date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,33.21,33.5,33.21,33.24,168500.0,13.2754,13.3913,13.2754,13.2874,168500.0
2005-01-03 09:35:00,33.29,33.43,33.29,33.41,36600.0,13.3074,13.3633,13.3074,13.3553,36600.0
2005-01-03 09:40:00,33.41,33.48,33.4,33.42,41800.0,13.3553,13.3833,13.3513,13.3593,41800.0
2005-01-03 09:45:00,33.41,33.5,33.41,33.5,44400.0,13.3553,13.3913,13.3553,13.3913,44400.0
2005-01-03 09:50:00,33.49,33.57,33.47,33.47,35800.0,13.3873,13.4193,13.3793,13.3793,35800.0
2005-01-03 09:55:00,33.47,33.5,33.4,33.46,28100.0,13.3793,13.3913,13.3513,13.3753,28100.0
2005-01-03 10:00:00,33.44,33.49,33.33,33.38,31400.0,13.3673,13.3873,13.3234,13.3433,31400.0
2005-01-03 10:05:00,33.36,33.37,33.28,33.33,24500.0,13.3353,13.3393,13.3034,13.3234,24500.0
2005-01-03 10:10:00,33.32,33.39,33.32,33.37,29200.0,13.3194,13.3473,13.3194,13.3393,29200.0
2005-01-03 10:15:00,33.37,33.39,33.36,33.38,20400.0,13.3393,13.3473,13.3353,13.3433,20400.0
2005-01-03 10:20:00,33.38,33.41,33.35,33.4,37700.0,13.3433,13.3553,13.3313,13.3513,37700.0
2005-01-03 10:25:00,33.39,33.41,33.37,33.37,35800.0,13.3473,13.3553,13.3393,13.3393,35800.0
2005-01-03 10:30:00,33.37,33.43,33.37,33.38,32900.0,13.3393,13.3633,13.3393,13.3433,32900.0
2005-01-03 10:35:00,33.38,33.39,33.33,33.33,28200.0,13.3433,13.3473,13.3234,13.3234,28200.0
2005-01-03 10:40:00,33.33,33.34,33.33,33.34,23800.0,13.3234,13.3273,13.3234,13.3273,23800.0
2005-01-03 10:45:00,33.33,33.34,33.33,33.34,7400.0,13.3234,13.3273,13.3234,13.3273,7400.0
2005-01-03 10:50:00,33.33,33.34,33.32,33.33,25400.0,13.3234,13.3273,13.3194,13.3234,25400.0
2005-01-03 10:55:00,33.32,33.34,33.31,33.31,15300.0,13.3194,13.3273,13.3154,13.3154,15300.0
2005-01-03 11:00:00,33.31,33.32,33.21,33.22,31800.0,13.3154,13.3194,13.2754,13.2794,31800.0
2005-01-03 11:05:00,33.21,33.22,33.2,33.2,30300.0,13.2754,13.2794,13.2714,13.2714,30300.0
2005-01-03 11:10:00,33.2,33.2,33.15,33.19,63100.0,13.2714,13.2714,13.2514,13.2674,63100.0
2005-01-03 11:15:00,33.18,33.2,33.15,33.18,32800.0,13.2634,13.2714,13.2514,13.2634,32800.0
2005-01-03 11:20:00,33.18,33.22,33.18,33.22,25700.0,13.2634,13.2794,13.2634,13.2794,25700.0
2005-01-03 11:25:00,33.22,33.27,33.2,33.25,13600.0,13.2794,13.2994,13.2714,13.2914,13600.0
2005-01-03 11:30:00,33.24,33.24,33.21,33.22,11700.0,13.2874,13.2874,13.2754,13.2794,11700.0
2005-01-03 11:35:00,33.22,33.23,33.18,33.18,24900.0,13.2794,13.2834,13.2634,13.2634,24900.0
2005-01-03 11:40:00,33.17,33.18,33.15,33.16,18200.0,13.2594,13.2634,13.2514,13.2554,18200.0
2005-01-03 11:45:00,33.15,33.16,33.15,33.16,24200.0,13.2514,13.2554,13.2514,13.2554,24200.0
2005-01-03 11:50:00,33.15,33.15,33.13,33.14,17900.0,13.2514,13.2514,13.2434,13.2474,17900.0
2005-01-03 11:55:00,33.13,33.14,33.1,33.12,20800.0,13.2434,13.2474,13.2314,13.2394,20800.0
2005-01-03 12:00:00,33.12,33.14,33.05,33.13,32500.0,13.2394,13.2474,13.2114,13.2434,32500.0
2005-01-03 12:05:00,33.12,33.14,33.11,33.13,22000.0,13.2394,13.2474,13.2354,13.2434,22000.0
2005-01-03 12:10:00,33.13,33.17,33.13,33.17,13700.0,13.2434,13.2594,13.2434,13.2594,13700.0
2005-01-03 12:15:00,33.16,33.18,33.15,33.15,14600.0,13.2554,13.2634,13.2514,13.2514,14600.0
2005-01-03 12:20:00,33.14,33.15,33.06,33.14,28600.0,13.2474,13.2514,13.2154,13.2474,28600.0
2005-01-03 12:25:00,33.14,33.14,33.12,33.14,10600.0,13.2474,13.2474,13.2394,13.2474,10600.0
2005-01-03 12:30:00,33.14,33.15,33.13,33.14,12300.0,13.2474,13.2514,13.2434,13.2474,12300.0
2005-01-03 12:35:00,33.14,33.15,33.13,33.13,12800.0,13.2474,13.2514,13.2434,13.2434,12800.0
2005-01-03 12:40:00,33.13,33.15,33.13,33.14,6000.0,13.2434,13.2514,13.2434,13.2474,6000.0
2005-01-03 12:45:00,33.13,33.14,33.13,33.14,13300.0,13.2434,13.2474,13.2434,13.2474,13300.0
2005-01-03 12:50:00,33.14,33.14,33.12,33.14,9300.0,13.2474,13.2474,13.2394,13.2474,9300.0
2005-01-03 12:55:00,33.13,33.16,33.13,33.14,16600.0,13.2434,13.2554,13.2434,13.2474,16600.0
2005-01-03 13:00:00,33.14,33.14,33.12,33.13,11700.0,13.2474,13.2474,13.2394,13.2434,11700.0
2005-01-03 13:05:00,33.12,33.13,33.11,33.11,7200.0,13.2394,13.2434,13.2354,13.2354,7200.0
2005-01-03 13:10:00,33.11,33.14,33.11,33.14,7700.0,13.2354,13.2474,13.2354,13.2474,7700.0
2005-01-03 13:15:00,33.13,33.15,33.13,33.14,12600.0,13.2434,13.2514,13.2434,13.2474,12600.0
2005-01-03 13:20:00,33.14,33.15,33.12,33.12,10300.0,13.2474,13.2514,13.2394,13.2394,10300.0
2005-01-03 13:25:00,33.11,33.11,33.07,33.09,19300.0,13.2354,13.2354,13.2194,13.2274,19300.0
2005-01-03 13:30:00,33.09,33.13,33.08,33.12,24500.0,13.2274,13.2434,13.2234,13.2394,24500.0
2005-01-03 13:35:00,33.11,33.12,33.1,33.11,10500.0,13.2354,13.2394,13.2314,13.2354,10500.0
2005-01-03 13:40:00,33.11,33.12,33.09,33.09,8100.0,13.2354,13.2394,13.2274,13.2274,8100.0
2005-01-03 13:45:00,33.09,33.11,33.08,33.1,8800.0,13.2274,13.2354,13.2234,13.2314,8800.0
2005-01-03 13:50:00,33.1,33.11,33.09,33.09,23000.0,13.2314,13.2354,13.2274,13.2274,23000.0
2005-01-03 13:55:00,33.09,33.1,33.07,33.07,19600.0,13.2274,13.2314,13.2194,13.2194,19600.0
2005-01-03 14:00:00,33.07,33.1,33.07,33.07,15100.0,13.2194,13.2314,13.2194,13.2194,15100.0
2005-01-03 14:05:00,33.08,33.08,33.04,33.04,13100.0,13.2234,13.2234,13.2074,13.2074,13100.0
2005-01-03 14:10:00,33.04,33.04,33.02,33.03,13700.0,13.2074,13.2074,13.1994,13.2034,13700.0
2005-01-03 14:15:00,33.02,33.07,33.02,33.04,18700.0,13.1994,13.2194,13.1994,13.2074,18700.0
2005-01-03 14:20:00,33.04,33.06,33.04,33.04,13400.0,13.2074,13.2154,13.2074,13.2074,13400.0
2005-01-03 14:25:00,33.03,33.05,33.02,33.02,22200.0,13.2034,13.2114,13.1994,13.1994,22200.0
2005-01-03 14:30:00,33.02,33.04,33.02,33.03,14600.0,13.1994,13.2074,13.1994,13.2034,14600.0
2005-01-03 14:35:00,33.02,33.07,33.02,33.03,16300.0,13.1994,13.2194,13.1994,13.2034,16300.0
2005-01-03 14:40:00,33.03,33.04,33.01,33.03,9800.0,13.2034,13.2074,13.1954,13.2034,9800.0
2005-01-03 14:45:00,33.02,33.03,33.0,33.0,21700.0,13.1994,13.2034,13.1914,13.1914,21700.0
2005-01-03 14:50:00,33.0,33.01,32.99,32.99,18400.0,13.1914,13.1954,13.1874,13.1874,18400.0
2005-01-03 14:55:00,32.99,33.0,32.96,32.98,38800.0,13.1874,13.1914,13.1754,13.1834,38800.0
2005-01-03 15:00:00,32.98,33.02,32.97,33.02,25200.0,13.1834,13.1994,13.1794,13.1994,25200.0
2005-01-03 15:05:00,33.01,33.03,33.0,33.0,12200.0,13.1954,13.2034,13.1914,13.1914,12200.0
2005-01-03 15:10:00,33.0,33.02,32.98,32.99,17200.0,13.1914,13.1994,13.1834,13.1874,17200.0
2005-01-03 15:15:00,32.98,33.02,32.98,32.98,26800.0,13.1834,13.1994,13.1834,13.1834,26800.0
2005-01-03 15:20:00,32.98,33.03,32.96,33.03,31000.0,13.1834,13.2034,13.1754,13.2034,31000.0
2005-01-03 15:25:00,33.01,33.02,33.0,33.02,18700.0,13.1954,13.1994,13.1914,13.1994,18700.0
2005-01-03 15:30:00,33.01,33.04,33.01,33.01,22400.0,13.1954,13.2074,13.1954,13.1954,22400.0
2005-01-03 15:35:00,33.01,33.02,33.0,33.01,19500.0,13.1954,13.1994,13.1914,13.1954,19500.0
2005-01-03 15:40:00,33.01,33.04,33.01,33.04,24200.0,13.1954,13.2074,13.1954,13.2074,24200.0
2005-01-03 15:45:00,33.03,33.07,33.02,33.03,37900.0,13.2034,13.2194,13.1994,13.2034,37900.0
2005-01-03 15:50:00,33.03,33.05,33.02,33.02,34000.0,13.2034,13.2114,13.1994,13.1994,34000.0
2005-01-03 15:55:00,33.03,33.04,33.01,33.02,33400.0,13.2034,13.2074,13.1954,13.1994,33400.0
2005-01-04 09:30:00,33.18,33.18,33.12,33.13,51200.0,13.2634,13.2634,13.2394,13.2434,51200.0
2005-01-04 09:35:00,33.12,33.13,33.11,33.11,26600.0,13.2394,13.2434,13.2354,13.2354,26600.0
2005-01-04 09:40:00,33.11,33.11,33.09,33.1,35500.0,13.2354,13.2354,13.2274,13.2314,35500.0
2005-01-04 09:45:00,33.1,33.18,33.09,33.16,44400.0,13.2314,13.2634,13.2274,13.2554,44400.0
2005-01-04 09:50:00,33.15,33.26,33.14,33.26,45300.0,13.2514,13.2954,13.2474,13.2954,45300.0
2005-01-04 09:55:00,33.27,33.3,33.27,33.3,34400.0,13.2994,13.3114,13.2994,13.3114,34400.0
2005-01-04 10:00:00,33.3,33.3,33.25,33.25,27700.0,13.3114,13.3114,13.2914,13.2914,27700.0
2005-01-04 10:05:00,33.26,33.32,33.24,33.28,52800.0,13.2954,13.3194,13.2874,13.3034,52800.0
2005-01-04 10:10:00,33.29,33.3,33.27,33.28,36300.0,13.3074,13.3114,13.2994,13.3034,36300.0
2005-01-04 10:15:00,33.28,33.28,33.25,33.26,50900.0,13.3034,13.3034,13.2914,13.2954,50900.0
2005-01-04 10:20:00,33.27,33.27,33.23,33.24,28300.0,13.2994,13.2994,13.2834,13.2874,28300.0
2005-01-04 10:25:00,33.23,33.23,33.15,33.15,30100.0,13.2834,13.2834,13.2514,13.2514,30100.0
2005-01-04 10:30:00,33.16,33.16,33.15,33.16,7900.0,13.2554,13.2554,13.2514,13.2554,7900.0
2005-01-04 10:35:00,33.16,33.16,33.15,33.15,22700.0,13.2554,13.2554,13.2514,13.2514,22700.0
2005-01-04 10:40:00,33.15,33.23,33.13,33.18,72300.0,13.2514,13.2834,13.2434,13.2634,72300.0
2005-01-04 10:45:00,33.18,33.19,33.17,33.19,111500.0,13.2634,13.2674,13.2594,13.2674,111500.0
2005-01-04 10:50:00,33.19,33.19,33.17,33.18,15200.0,13.2674,13.2674,13.2594,13.2634,15200.0
2005-01-04 10:55:00,33.18,33.18,33.17,33.18,13800.0,13.2634,13.2634,13.2594,13.2634,13800.0
2005-01-04 11:00:00,33.18,33.18,33.15,33.17,37700.0,13.2634,13.2634,13.2514,13.2594,37700.0
2005-01-04 11:05:00,33.2,33.2,33.19,33.2,29100.0,13.2714,13.2714,13.2674,13.2714,29100.0
2005-01-04 11:10:00,33.2,33.24,33.19,33.24,40200.0,13.2714,13.2874,13.2674,13.2874,40200.0
2005-01-04 11:15:00,33.24,33.31,33.23,33.29,41200.0,13.2874,13.3154,13.2834,13.3074,41200.0
2005-01-04 11:20:00,33.29,33.3,33.28,33.29,15900.0,13.3074,13.3114,13.3034,13.3074,15900.0
2005-01-04 11:25:00,33.28,33.29,33.27,33.27,10700.0,13.3034,13.3074,13.2994,13.2994,10700.0
2005-01-04 11:30:00,33.27,33.3,33.27,33.3,29700.0,13.2994,13.3114,13.2994,13.3114,29700.0
2005-01-04 11:35:00,33.3,33.3,33.28,33.28,20100.0,13.3114,13.3114,13.3034,13.3034,20100.0
2005-01-04 11:40:00,33.28,33.3,33.26,33.26,21300.0,13.3034,13.3114,13.2954,13.2954,21300.0
2005-01-04 11:45:00,33.25,33.26,33.21,33.22,25600.0,13.2914,13.2954,13.2754,13.2794,25600.0
2005-01-04 11:50:00,33.22,33.23,33.19,33.19,34300.0,13.2794,13.2834,13.2674,13.2674,34300.0
2005-01-04 11:55:00,33.19,33.19,33.15,33.15,19200.0,13.2674,13.2674,13.2514,13.2514,19200.0
2005-01-04 12:00:00,33.15,33.18,33.14,33.15,62000.0,13.2514,13.2634,13.2474,13.2514,62000.0
2005-01-04 12:05:00,33.15,33.2,33.15,33.2,35100.0,13.2514,13.2714,13.2514,13.2714,35100.0
2005-01-04 12:10:00,33.2,33.24,33.17,33.17,46900.0,13.2714,13.2874,13.2594,13.2594,46900.0
2005-01-04 12:15:00,33.17,33.2,33.17,33.19,7600.0,13.2594,13.2714,13.2594,13.2674,7600.0
2005-01-04 12:20:00,33.19,33.24,33.19,33.24,19300.0,13.2674,13.2874,13.2674,13.2874,19300.0
2005-01-04 12:25:00,33.24,33.27,33.23,33.23,43900.0,13.2874,13.2994,13.2834,13.2834,43900.0
2005-01-04 12:30:00,33.23,33.24,33.2,33.23,33200.0,13.2834,13.2874,13.2714,13.2834,33200.0
2005-01-04 12:35:00,33.23,33.25,33.23,33.25,15700.0,13.2834,13.2914,13.2834,13.2914,15700.0
2005-01-04 12:40:00,33.25,33.25,33.21,33.23,17100.0,13.2914,13.2914,13.2754,13.2834,17100.0
2005-01-04 12:45:00,33.23,33.25,33.23,33.25,9500.0,13.2834,13.2914,13.2834,13.2914,9500.0
2005-01-04 12:50:00,33.25,33.25,33.24,33.24,12000.0,13.2914,13.2914,13.2874,13.2874,12000.0
2005-01-04 12:55:00,33.24,33.24,33.16,33.16,17100.0,13.2874,13.2874,13.2554,13.2554,17100.0
2005-01-04 13:00:00,33.16,33.24,33.16,33.21,21900.0,13.2554,13.2874,13.2554,13.2754,21900.0
2005-01-04 13:05:00,33.2,33.21,33.2,33.21,5600.0,13.2714,13.2754,13.2714,13.2754,5600.0
2005-01-04 13:10:00,33.21,33.23,33.2,33.23,9500.0,13.2754,13.2834,13.2714,13.2834,9500.0
2005-01-04 13:15:00,33.24,33.25,33.2,33.22,54700.0,13.2874,13.2914,13.2714,13.2794,54700.0
2005-01-04 13:20:00,33.21,33.21,33.18,33.19,20100.0,13.2754,13.2754,13.2634,13.2674,20100.0
2005-01-04 13:25:00,33.2,33.22,33.18,33.22,13600.0,13.2714,13.2794,13.2634,13.2794,13600.0
2005-01-04 13:30:00,33.21,33.22,33.2,33.21,9400.0,13.2754,13.2794,13.2714,13.2754,9400.0
2005-01-04 13:35:00,33.22,33.23,33.21,33.21,5600.0,13.2794,13.2834,13.2754,13.2754,5600.0
2005-01-04 13:40:00,33.22,33.24,33.22,33.23,7400.0,13.2794,13.2874,13.2794,13.2834,7400.0
2005-01-04 13:45:00,33.24,33.24,33.23,33.23,4500.0,13.2874,13.2874,13.2834,13.2834,4500.0
2005-01-04 13:50:00,33.24,33.24,33.21,33.22,3400.0,13.2874,13.2874,13.2754,13.2794,3400.0
2005-01-04 13:55:00,33.22,33.22,33.21,33.22,9800.0,13.2794,13.2794,13.2754,13.2794,9800.0
2005-01-04 14:00:00,33.21,33.21,33.16,33.17,19900.0,13.2754,13.2754,13.2554,13.2594,19900.0
2005-01-04 14:05:00,33.16,33.17,33.07,33.08,32700.0,13.2554,13.2594,13.2194,13.2234,32700.0
2005-01-04 14:10:00,33.08,33.19,33.08,33.18,20100.0,13.2234,13.2674,13.2234,13.2634,20100.0
2005-01-04 14:15:00,33.18,33.19,33.15,33.15,32000.0,13.2634,13.2674,13.2514,13.2514,32000.0
2005-01-04 14:20:00,33.16,33.16,33.1,33.1,15500.0,13.2554,13.2554,13.2314,13.2314,15500.0
2005-01-04 14:25:00,33.1,33.1,33.03,33.04,20700.0,13.2314,13.2314,13.2034,13.2074,20700.0
2005-01-04 14:30:00,33.03,33.04,33.03,33.04,9300.0,13.2034,13.2074,13.2034,13.2074,9300.0
2005-01-04 14:35:00,33.04,33.07,33.03,33.06,44200.0,13.2074,13.2194,13.2034,13.2154,44200.0
2005-01-04 14:40:00,33.05,33.13,33.05,33.12,24900.0,13.2114,13.2434,13.2114,13.2394,24900.0
2005-01-04 14:45:00,33.12,33.14,33.03,33.07,53500.0,13.2394,13.2474,13.2034,13.2194,53500.0
2005-01-04 14:50:00,33.06,33.1,33.06,33.1,30300.0,13.2154,13.2314,13.2154,13.2314,30300.0
2005-01-04 14:55:00,33.1,33.15,33.09,33.15,29500.0,13.2314,13.2514,13.2274,13.2514,29500.0
2005-01-04 15:00:00,33.16,33.17,33.15,33.16,24700.0,13.2554,13.2594,13.2514,13.2554,24700.0
2005-01-04 15:05:00,33.16,33.16,33.11,33.12,44400.0,13.2554,13.2554,13.2354,13.2394,44400.0
2005-01-04 15:10:00,33.12,33.15,33.12,33.13,33700.0,13.2394,13.2514,13.2394,13.2434,33700.0
2005-01-04 15:15:00,33.13,33.14,33.13,33.13,15600.0,13.2434,13.2474,13.2434,13.2434,15600.0
2005-01-04 15:20:00,33.15,33.15,33.13,33.14,22000.0,13.2514,13.2514,13.2434,13.2474,22000.0
2005-01-04 15:25:00,33.14,33.14,33.13,33.13,13200.0,13.2474,13.2474,13.2434,13.2434,13200.0
2005-01-04 15:30:00,33.14,33.14,33.12,33.13,25400.0,13.2474,13.2474,13.2394,13.2434,25400.0
2005-01-04 15:35:00,33.14,33.17,33.14,33.14,32200.0,13.2474,13.2594,13.2474,13.2474,32200.0
2005-01-04 15:40:00,33.15,33.15,33.12,33.15,21800.0,13.2514,13.2514,13.2394,13.2514,21800.0
2005-01-04 15:45:00,33.14,33.16,33.1,33.1,33300.0,13.2474,13.2554,13.2314,13.2314,33300.0
2005-01-04 15:50:00,33.1,33.12,33.1,33.11,45700.0,13.2314,13.2394,13.2314,13.2354,45700.0
2005-01-04 15:55:00,33.1,33.11,33.07,33.07,29300.0,13.2314,13.2354,13.2194,13.2194,29300.0
2005-01-05 09:30:00,32.9,32.99,32.87,32.94,96000.0,13.1515,13.1874,13.1395,13.1675,96000.0
2005-01-05 09:35:00,32.94,32.98,32.9,32.98,25800.0,13.1675,13.1834,13.1515,13.1834,25800.0
2005-01-05 09:40:00,32.97,33.03,32.94,33.01,18100.0,13.1794,13.2034,13.1675,13.1954,18100.0
2005-01-05 09:45:00,33.0,33.02,32.97,32.98,36500.0,13.1914,13.1994,13.1794,13.1834,36500.0
2005-01-05 09:50:00,32.97,32.99,32.96,32.99,23900.0,13.1794,13.1874,13.1754,13.1874,23900.0
2005-01-05 09:55:00,33.0,33.0,32.97,32.98,14400.0,13.1914,13.1914,13.1794,13.1834,14400.0
2005-01-05 10:00:00,32.98,33.02,32.98,33.01,15500.0,13.1834,13.1994,13.1834,13.1954,15500.0
2005-01-05 10:05:00,33.0,33.06,32.99,33.05,21300.0,13.1914,13.2154,13.1874,13.2114,21300.0
2005-01-05 10:10:00,33.05,33.07,33.0,33.03,17400.0,13.2114,13.2194,13.1914,13.2034,17400.0
2005-01-05 10:15:00,33.03,33.03,32.99,33.01,10000.0,13.2034,13.2034,13.1874,13.1954,10000.0
2005-01-05 10:20:00,33.01,33.02,33.0,33.0,15600.0,13.1954,13.1994,13.1914,13.1914,15600.0
2005-01-05 10:25:00,33.0,33.01,33.0,33.0,28400.0,13.1914,13.1954,13.1914,13.1914,28400.0
2005-01-05 10:30:00,33.0,33.02,32.97,33.02,67000.0,13.1914,13.1994,13.1794,13.1994,67000.0
2005-01-05 10:35:00,33.02,33.04,32.96,33.01,20300.0,13.1994,13.2074,13.1754,13.1954,20300.0
2005-01-05 10:40:00,33.02,33.03,33.0,33.01,7600.0,13.1994,13.2034,13.1914,13.1954,7600.0
2005-01-05 10:45:00,33.01,33.02,33.0,33.0,7000.0,13.1954,13.1994,13.1914,13.1914,7000.0
2005-01-05 10:50:00,33.01,33.02,33.0,33.01,13500.0,13.1954,13.1994,13.1914,13.1954,13500.0
2005-01-05 10:55:00,33.02,33.05,33.02,33.05,3300.0,13.1994,13.2114,13.1994,13.2114,3300.0
2005-01-05 11:00:00,33.06,33.08,33.05,33.07,13200.0,13.2154,13.2234,13.2114,13.2194,13200.0
2005-01-05 11:05:00,33.07,33.13,33.06,33.12,28400.0,13.2194,13.2434,13.2154,13.2394,28400.0
2005-01-05 11:10:00,33.12,33.14,33.1,33.12,20300.0,13.2394,13.2474,13.2314,13.2394,20300.0
2005-01-05 11:15:00,33.12,33.12,33.09,33.11,8300.0,13.2394,13.2394,13.2274,13.2354,8300.0
2005-01-05 11:20:00,33.12,33.12,33.04,33.06,17700.0,13.2394,13.2394,13.2074,13.2154,17700.0
2005-01-05 11:25:00,33.05,33.05,33.02,33.03,38600.0,13.2114,13.2114,13.1994,13.2034,38600.0
2005-01-05 11:30:00,33.05,33.08,33.03,33.04,16300.0,13.2114,13.2234,13.2034,13.2074,16300.0
2005-01-05 11:35:00,33.04,33.05,33.04,33.04,6600.0,13.2074,13.2114,13.2074,13.2074,6600.0
2005-01-05 11:40:00,33.04,33.05,33.03,33.05,15500.0,13.2074,13.2114,13.2034,13.2114,15500.0
2005-01-05 11:45:00,33.05,33.09,33.05,33.07,54400.0,13.2114,13.2274,13.2114,13.2194,54400.0
2005-01-05 11:50:00,33.08,33.09,33.07,33.09,8700.0,13.2234,13.2274,13.2194,13.2274,8700.0
2005-01-05 11:55:00,33.08,33.11,33.08,33.11,13000.0,13.2234,13.2354,13.2234,13.2354,13000.0
2005-01-05 12:00:00,33.12,33.12,33.07,33.07,9300.0,13.2394,13.2394,13.2194,13.2194,9300.0
2005-01-05 12:05:00,33.07,33.07,33.01,33.02,16600.0,13.2194,13.2194,13.1954,13.1994,16600.0
2005-01-05 12:10:00,33.02,33.04,33.02,33.03,22500.0,13.1994,13.2074,13.1994,13.2034,22500.0
2005-01-05 12:15:00,33.04,33.04,33.02,33.03,12600.0,13.2074,13.2074,13.1994,13.2034,12600.0
2005-01-05 12:20:00,33.04,33.08,33.02,33.07,21000.0,13.2074,13.2234,13.1994,13.2194,21000.0
2005-01-05 12:25:00,33.07,33.08,33.04,33.04,25000.0,13.2194,13.2234,13.2074,13.2074,25000.0
2005-01-05 12:30:00,33.04,33.04,33.01,33.02,7800.0,13.2074,13.2074,13.1954,13.1994,7800.0
2005-01-05 12:35:00,33.01,33.01,32.97,33.0,47500.0,13.1954,13.1954,13.1794,13.1914,47500.0
2005-01-05 12:40:00,33.0,33.04,33.0,33.0,23700.0,13.1914,13.2074,13.1914,13.1914,23700.0
2005-01-05 12:45:00,33.01,33.02,32.99,33.02,44500.0,13.1954,13.1994,13.1874,13.1994,44500.0
2005-01-05 12:50:00,33.01,33.01,33.0,33.01,16200.0,13.1954,13.1954,13.1914,13.1954,16200.0
2005-01-05 12:55:00,33.0,33.05,33.0,33.02,21300.0,13.1914,13.2114,13.1914,13.1994,21300.0
2005-01-05 13:00:00,33.02,33.05,33.01,33.04,15600.0,13.1994,13.2114,13.1954,13.2074,15600.0
2005-01-05 13:05:00,33.04,33.07,33.03,33.07,7400.0,13.2074,13.2194,13.2034,13.2194,7400.0
2005-01-05 13:10:00,33.06,33.06,33.02,33.04,7300.0,13.2154,13.2154,13.1994,13.2074,7300.0
2005-01-05 13:15:00,33.04,33.05,32.99,33.0,6800.0,13.2074,13.2114,13.1874,13.1914,6800.0
2005-01-05 13:20:00,33.0,33.08,33.0,33.07,13800.0,13.1914,13.2234,13.1914,13.2194,13800.0
2005-01-05 13:25:00,33.07,33.07,33.01,33.04,11900.0,13.2194,13.2194,13.1954,13.2074,11900.0
2005-01-05 13:30:00,33.05,33.07,33.01,33.01,24700.0,13.2114,13.2194,13.1954,13.1954,24700.0
2005-01-05 13:35:00,33.01,33.04,33.01,33.04,6300.0,13.1954,13.2074,13.1954,13.2074,6300.0
2005-01-05 13:40:00,33.03,33.03,33.0,33.01,6300.0,13.2034,13.2034,13.1914,13.1954,6300.0
2005-01-05 13:45:00,33.01,33.02,33.01,33.02,6500.0,13.1954,13.1994,13.1954,13.1994,6500.0
2005-01-05 13:50:00,33.02,33.02,33.01,33.01,6600.0,13.1994,13.1994,13.1954,13.1954,6600.0
2005-01-05 13:55:00,33.01,33.02,32.98,32.99,9100.0,13.1954,13.1994,13.1834,13.1874,9100.0
2005-01-05 14:00:00,32.99,33.01,32.97,32.97,16900.0,13.1874,13.1954,13.1794,13.1794,16900.0
2005-01-05 14:05:00,32.98,32.99,32.97,32.99,13500.0,13.1834,13.1874,13.1794,13.1874,13500.0
2005-01-05 14:10:00,32.99,32.99,32.95,32.96,14500.0,13.1874,13.1874,13.1714,13.1754,14500.0
2005-01-05 14:15:00,32.97,32.97,32.96,32.96,2300.0,13.1794,13.1794,13.1754,13.1754,2300.0
2005-01-05 14:20:00,32.96,32.97,32.94,32.94,17200.0,13.1754,13.1794,13.1675,13.1675,17200.0
2005-01-05 14:25:00,32.94,32.95,32.93,32.93,5500.0,13.1675,13.1714,13.1635,13.1635,5500.0
2005-01-05 14:30:00,32.94,32.96,32.93,32.94,8600.0,13.1675,13.1754,13.1635,13.1675,8600.0
2005-01-05 14:35:00,32.94,32.94,32.92,32.92,10400.0,13.1675,13.1675,13.1595,13.1595,10400.0
2005-01-05 14:40:00,32.91,32.92,32.86,32.86,22300.0,13.1555,13.1595,13.1355,13.1355,22300.0
2005-01-05 14:45:00,32.86,32.89,32.85,32.89,12300.0,13.1355,13.1475,13.1315,13.1475,12300.0
2005-01-05 14:50:00,32.89,32.9,32.86,32.88,40500.0,13.1475,13.1515,13.1355,13.1435,40500.0
2005-01-05 14:55:00,32.88,32.89,32.86,32.87,31600.0,13.1435,13.1475,13.1355,13.1395,31600.0
2005-01-05 15:00:00,32.88,32.92,32.88,32.91,18200.0,13.1435,13.1595,13.1435,13.1555,18200.0
2005-01-05 15:05:00,32.9,32.92,32.89,32.9,19600.0,13.1515,13.1595,13.1475,13.1515,19600.0
2005-01-05 15:10:00,32.92,32.95,32.92,32.93,15900.0,13.1595,13.1714,13.1595,13.1635,15900.0
2005-01-05 15:15:00,32.93,32.93,32.9,32.9,12300.0,13.1635,13.1635,13.1515,13.1515,12300.0
2005-01-05 15:20:00,32.9,32.91,32.87,32.9,32300.0,13.1515,13.1555,13.1395,13.1515,32300.0
2005-01-05 15:25:00,32.9,32.9,32.8,32.82,25100.0,13.1515,13.1515,13.1115,13.1195,25100.0
2005-01-05 15:30:00,32.83,32.88,32.81,32.87,48000.0,13.1235,13.1435,13.1155,13.1395,48000.0
2005-01-05 15:35:00,32.87,32.87,32.8,32.81,68100.0,13.1395,13.1395,13.1115,13.1155,68100.0
2005-01-05 15:40:00,32.81,32.85,32.81,32.85,25700.0,13.1155,13.1315,13.1155,13.1315,25700.0
2005-01-05 15:45:00,32.85,32.86,32.83,32.86,11800.0,13.1315,13.1355,13.1235,13.1355,11800.0
2005-01-05 15:50:00,32.86,32.89,32.83,32.88,45800.0,13.1355,13.1475,13.1235,13.1435,45800.0
2005-01-05 15:55:00,32.88,32.88,32.8,32.81,47200.0,13.1435,13.1435,13.1115,13.1155,47200.0
2005-01-06 09:30:00,32.83,32.92,32.83,32.86,63800.0,13.1235,13.1595,13.1235,13.1355,63800.0
2005-01-06 09:35:00,32.87,32.92,32.86,32.87,16000.0,13.1395,13.1595,13.1355,13.1395,16000.0
2005-01-06 09:40:00,32.86,32.87,32.8,32.8,26800.0,13.1355,13.1395,13.1115,13.1115,26800.0
2005-01-06 09:45:00,32.79,32.81,32.78,32.79,39100.0,13.1075,13.1155,13.1035,13.1075,39100.0
2005-01-06 09:50:00,32.8,32.86,32.79,32.84,23300.0,13.1115,13.1355,13.1075,13.1275,23300.0
2005-01-06 09:55:00,32.84,32.84,32.78,32.79,372900.0,13.1275,13.1275,13.1035,13.1075,372900.0
2005-01-06 10:00:00,32.78,32.81,32.77,32.81,12800.0,13.1035,13.1155,13.0995,13.1155,12800.0
2005-01-06 10:05:00,32.79,32.85,32.79,32.83,18700.0,13.1075,13.1315,13.1075,13.1235,18700.0
2005-01-06 10:10:00,32.83,32.88,32.83,32.87,27200.0,13.1235,13.1435,13.1235,13.1395,27200.0
2005-01-06 10:15:00,32.86,32.9,32.82,32.83,25500.0,13.1355,13.1515,13.1195,13.1235,25500.0
2005-01-06 10:20:00,32.83,32.86,32.79,32.84,20300.0,13.1235,13.1355,13.1075,13.1275,20300.0
2005-01-06 10:25:00,32.84,32.85,32.82,32.84,29100.0,13.1275,13.1315,13.1195,13.1275,29100.0
2005-01-06 10:30:00,32.84,32.84,32.8,32.83,31000.0,13.1275,13.1275,13.1115,13.1235,31000.0
2005-01-06 10:35:00,32.82,32.86,32.82,32.86,24100.0,13.1195,13.1355,13.1195,13.1355,24100.0
2005-01-06 10:40:00,32.86,32.87,32.82,32.84,18900.0,13.1355,13.1395,13.1195,13.1275,18900.0
2005-01-06 10:45:00,32.84,32.84,32.81,32.83,14900.0,13.1275,13.1275,13.1155,13.1235,14900.0
2005-01-06 10:50:00,32.82,32.83,32.76,32.76,22400.0,13.1195,13.1235,13.0955,13.0955,22400.0
2005-01-06 10:55:00,32.76,32.76,32.71,32.72,60700.0,13.0955,13.0955,13.0755,13.0795,60700.0
2005-01-06 11:00:00,32.72,32.72,32.68,32.69,20200.0,13.0795,13.0795,13.0635,13.0675,20200.0
2005-01-06 11:05:00,32.69,32.74,32.66,32.73,86100.0,13.0675,13.0875,13.0555,13.0835,86100.0
2005-01-06 11:10:00,32.73,32.75,32.72,32.75,41800.0,13.0835,13.0915,13.0795,13.0915,41800.0
2005-01-06 11:15:00,32.76,32.76,32.72,32.73,18000.0,13.0955,13.0955,13.0795,13.0835,18000.0
2005-01-06 11:20:00,32.73,32.79,32.73,32.75,26900.0,13.0835,13.1075,13.0835,13.0915,26900.0
2005-01-06 11:25:00,32.75,32.76,32.73,32.75,20800.0,13.0915,13.0955,13.0835,13.0915,20800.0
2005-01-06 11:30:00,32.74,32.81,32.74,32.77,34000.0,13.0875,13.1155,13.0875,13.0995,34000.0
2005-01-06 11:35:00,32.77,32.78,32.74,32.75,10100.0,13.0995,13.1035,13.0875,13.0915,10100.0
2005-01-06 11:40:00,32.74,32.75,32.72,32.72,20800.0,13.0875,13.0915,13.0795,13.0795,20800.0
2005-01-06 11:45:00,32.72,32.74,32.71,32.73,27800.0,13.0795,13.0875,13.0755,13.0835,27800.0
2005-01-06 11:50:00,32.73,32.75,32.71,32.72,14400.0,13.0835,13.0915,13.0755,13.0795,14400.0
2005-01-06 11:55:00,32.71,32.71,32.68,32.69,24000.0,13.0755,13.0755,13.0635,13.0675,24000.0
2005-01-06 12:00:00,32.68,32.7,32.67,32.7,22000.0,13.0635,13.0715,13.0595,13.0715,22000.0
2005-01-06 12:05:00,32.73,32.73,32.69,32.7,15000.0,13.0835,13.0835,13.0675,13.0715,15000.0
2005-01-06 12:10:00,32.7,32.7,32.68,32.68,10800.0,13.0715,13.0715,13.0635,13.0635,10800.0
2005-01-06 12:15:00,32.68,32.69,32.66,32.67,23100.0,13.0635,13.0675,13.0555,13.0595,23100.0
2005-01-06 12:20:00,32.67,32.67,32.66,32.67,16300.0,13.0595,13.0595,13.0555,13.0595,16300.0
2005-01-06 12:25:00,32.67,32.7,32.66,32.67,19200.0,13.0595,13.0715,13.0555,13.0595,19200.0
2005-01-06 12:30:00,32.67,32.68,32.66,32.66,11600.0,13.0595,13.0635,13.0555,13.0555,11600.0
2005-01-06 12:35:00,32.66,32.66,32.64,32.64,21300.0,13.0555,13.0555,13.0475,13.0475,21300.0
2005-01-06 12:40:00,32.65,32.69,32.64,32.67,18500.0,13.0515,13.0675,13.0475,13.0595,18500.0
2005-01-06 12:45:00,32.68,32.7,32.66,32.69,30300.0,13.0635,13.0715,13.0555,13.0675,30300.0
2005-01-06 12:50:00,32.7,32.71,32.67,32.7,16400.0,13.0715,13.0755,13.0595,13.0715,16400.0
2005-01-06 12:55:00,32.7,32.72,32.68,32.68,17200.0,13.0715,13.0795,13.0635,13.0635,17200.0
2005-01-06 13:00:00,32.68,32.7,32.67,32.7,15200.0,13.0635,13.0715,13.0595,13.0715,15200.0
2005-01-06 13:05:00,32.71,32.73,32.68,32.71,23800.0,13.0755,13.0835,13.0635,13.0755,23800.0
2005-01-06 13:10:00,32.72,32.74,32.69,32.7,11600.0,13.0795,13.0875,13.0675,13.0715,11600.0
2005-01-06 13:15:00,32.7,32.71,32.68,32.68,16600.0,13.0715,13.0755,13.0635,13.0635,16600.0
2005-01-06 13:20:00,32.68,32.73,32.67,32.73,39800.0,13.0635,13.0835,13.0595,13.0835,39800.0
2005-01-06 13:25:00,32.73,32.73,32.67,32.69,29500.0,13.0835,13.0835,13.0595,13.0675,29500.0
2005-01-06 13:30:00,32.69,32.69,32.68,32.68,9300.0,13.0675,13.0675,13.0635,13.0635,9300.0
2005-01-06 13:35:00,32.68,32.69,32.67,32.67,12800.0,13.0635,13.0675,13.0595,13.0595,12800.0
2005-01-06 13:40:00,32.67,32.68,32.65,32.66,17700.0,13.0595,13.0635,13.0515,13.0555,17700.0
2005-01-06 13:45:00,32.66,32.68,32.63,32.68,31800.0,13.0555,13.0635,13.0435,13.0635,31800.0
2005-01-06 13:50:00,32.68,32.69,32.65,32.67,17400.0,13.0635,13.0675,13.0515,13.0595,17400.0
2005-01-06 13:55:00,32.67,32.67,32.62,32.62,19700.0,13.0595,13.0595,13.0395,13.0395,19700.0
2005-01-06 14:00:00,32.62,32.65,32.62,32.64,21900.0,13.0395,13.0515,13.0395,13.0475,21900.0
2005-01-06 14:05:00,32.64,32.7,32.64,32.67,58900.0,13.0475,13.0715,13.0475,13.0595,58900.0
2005-01-06 14:10:00,32.67,32.67,32.62,32.65,34200.0,13.0595,13.0595,13.0395,13.0515,34200.0
2005-01-06 14:15:00,32.64,32.66,32.64,32.66,20400.0,13.0475,13.0555,13.0475,13.0555,20400.0
2005-01-06 14:20:00,32.66,32.68,32.63,32.63,18700.0,13.0555,13.0635,13.0435,13.0435,18700.0
2005-01-06 14:25:00,32.63,32.66,32.62,32.62,35700.0,13.0435,13.0555,13.0395,13.0395,35700.0
2005-01-06 14:30:00,32.62,32.65,32.6,32.65,35400.0,13.0395,13.0515,13.0315,13.0515,35400.0
2005-01-06 14:35:00,32.65,32.65,32.62,32.64,19600.0,13.0515,13.0515,13.0395,13.0475,19600.0
2005-01-06 14:40:00,32.64,32.65,32.61,32.62,19600.0,13.0475,13.0515,13.0355,13.0395,19600.0
2005-01-06 14:45:00,32.63,32.64,32.6,32.62,23000.0,13.0435,13.0475,13.0315,13.0395,23000.0
2005-01-06 14:50:00,32.6,32.63,32.58,32.6,22800.0,13.0315,13.0435,13.0235,13.0315,22800.0
2005-01-06 14:55:00,32.6,32.62,32.58,32.59,30700.0,13.0315,13.0395,13.0235,13.0275,30700.0
2005-01-06 15:00:00,32.57,32.61,32.57,32.58,28100.0,13.0195,13.0355,13.0195,13.0235,28100.0
2005-01-06 15:05:00,32.58,32.59,32.53,32.56,39400.0,13.0235,13.0275,13.0036,13.0156,39400.0
2005-01-06 15:10:00,32.56,32.56,32.51,32.55,78000.0,13.0156,13.0156,12.9956,13.0116,78000.0
2005-01-06 15:15:00,32.54,32.55,32.49,32.5,48100.0,13.0076,13.0116,12.9876,12.9916,48100.0
2005-01-06 15:20:00,32.51,32.53,32.49,32.52,37700.0,12.9956,13.0036,12.9876,12.9996,37700.0
2005-01-06 15:25:00,32.52,32.57,32.52,32.55,42900.0,12.9996,13.0195,12.9996,13.0116,42900.0
2005-01-06 15:30:00,32.55,32.6,32.54,32.6,35200.0,13.0116,13.0315,13.0076,13.0315,35200.0
2005-01-06 15:35:00,32.59,32.62,32.55,32.61,41300.0,13.0275,13.0395,13.0116,13.0355,41300.0
2005-01-06 15:40:00,32.6,32.66,32.56,32.6,59500.0,13.0315,13.0555,13.0156,13.0315,59500.0
2005-01-06 15:45:00,32.6,32.63,32.58,32.63,58700.0,13.0315,13.0435,13.0235,13.0435,58700.0
2005-01-06 15:50:00,32.63,32.65,32.62,32.63,26100.0,13.0435,13.0515,13.0395,13.0435,26100.0
2005-01-06 15:55:00,32.63,32.64,32.6,32.62,53200.0,13.0435,13.0475,13.0315,13.0395,53200.0
2005-01-07 09:30:00,32.8,32.85,32.72,32.85,70600.0,13.1115,13.1315,13.0795,13.1315,70600.0
2005-01-07 09:35:00,32.85,33.05,32.85,33.04,47400.0,13.1315,13.2114,13.1315,13.2074,47400.0
2005-01-07 09:40:00,33.05,33.08,32.97,33.01,26800.0,13.2114,13.2234,13.1794,13.1954,26800.0
2005-01-07 09:45:00,32.93,32.98,32.9,32.98,13800.0,13.1635,13.1834,13.1515,13.1834,13800.0
2005-01-07 09:50:00,33.0,33.0,32.91,32.91,12200.0,13.1914,13.1914,13.1555,13.1555,12200.0
2005-01-07 09:55:00,32.9,32.9,32.85,32.86,45100.0,13.1515,13.1515,13.1315,13.1355,45100.0
2005-01-07 10:00:00,32.86,32.95,32.85,32.95,83300.0,13.1355,13.1714,13.1315,13.1714,83300.0
2005-01-07 10:05:00,32.95,32.95,32.84,32.87,28000.0,13.1714,13.1714,13.1275,13.1395,28000.0
2005-01-07 10:10:00,32.86,32.86,32.83,32.85,25800.0,13.1355,13.1355,13.1235,13.1315,25800.0
2005-01-07 10:15:00,32.84,32.86,32.82,32.83,20000.0,13.1275,13.1355,13.1195,13.1235,20000.0
2005-01-07 10:20:00,32.82,32.82,32.72,32.72,32100.0,13.1195,13.1195,13.0795,13.0795,32100.0
2005-01-07 10:25:00,32.72,32.73,32.66,32.7,52500.0,13.0795,13.0835,13.0555,13.0715,52500.0
2005-01-07 10:30:00,32.69,32.7,32.65,32.68,19400.0,13.0675,13.0715,13.0515,13.0635,19400.0
2005-01-07 10:35:00,32.69,32.76,32.68,32.7,34800.0,13.0675,13.0955,13.0635,13.0715,34800.0
2005-01-07 10:40:00,32.68,32.7,32.66,32.7,28500.0,13.0635,13.0715,13.0555,13.0715,28500.0
2005-01-07 10:45:00,32.7,32.81,32.7,32.81,23200.0,13.0715,13.1155,13.0715,13.1155,23200.0
2005-01-07 10:50:00,32.81,32.83,32.8,32.81,48000.0,13.1155,13.1235,13.1115,13.1155,48000.0
2005-01-07 10:55:00,32.8,32.82,32.8,32.82,28800.0,13.1115,13.1195,13.1115,13.1195,28800.0
2005-01-07 11:00:00,32.81,32.87,32.81,32.86,64700.0,13.1155,13.1395,13.1155,13.1355,64700.0
2005-01-07 11:05:00,32.86,32.88,32.86,32.86,11700.0,13.1355,13.1435,13.1355,13.1355,11700.0
2005-01-07 11:10:00,32.88,32.92,32.88,32.91,13900.0,13.1435,13.1595,13.1435,13.1555,13900.0
2005-01-07 11:15:00,32.92,32.94,32.9,32.91,24500.0,13.1595,13.1675,13.1515,13.1555,24500.0
2005-01-07 11:20:00,32.91,32.98,32.91,32.97,17200.0,13.1555,13.1834,13.1555,13.1794,17200.0
2005-01-07 11:25:00,32.98,33.02,32.98,33.02,114300.0,13.1834,13.1994,13.1834,13.1994,114300.0
2005-01-07 11:30:00,33.02,33.05,32.98,33.01,17800.0,13.1994,13.2114,13.1834,13.1954,17800.0
2005-01-07 11:35:00,33.01,33.02,32.98,33.0,11900.0,13.1954,13.1994,13.1834,13.1914,11900.0
2005-01-07 11:40:00,33.01,33.05,32.99,33.03,12800.0,13.1954,13.2114,13.1874,13.2034,12800.0
2005-01-07 11:45:00,33.03,33.03,32.98,32.98,28000.0,13.2034,13.2034,13.1834,13.1834,28000.0
2005-01-07 11:50:00,32.97,33.01,32.97,32.99,6800.0,13.1794,13.1954,13.1794,13.1874,6800.0
2005-01-07 11:55:00,33.0,33.0,32.95,33.0,14500.0,13.1914,13.1914,13.1714,13.1914,14500.0
2005-01-07 12:00:00,33.0,33.0,32.93,32.94,6900.0,13.1914,13.1914,13.1635,13.1675,6900.0
2005-01-07 12:05:00,32.94,32.95,32.92,32.95,3800.0,13.1675,13.1714,13.1595,13.1714,3800.0
2005-01-07 12:10:00,32.95,32.95,32.9,32.91,14000.0,13.1714,13.1714,13.1515,13.1555,14000.0
2005-01-07 12:15:00,32.91,32.91,32.84,32.86,38000.0,13.1555,13.1555,13.1275,13.1355,38000.0
2005-01-07 12:20:00,32.87,32.9,32.87,32.9,9200.0,13.1395,13.1515,13.1395,13.1515,9200.0
2005-01-07 12:25:00,32.9,32.91,32.87,32.91,6800.0,13.1515,13.1555,13.1395,13.1555,6800.0
2005-01-07 12:30:00,32.9,32.91,32.88,32.91,9800.0,13.1515,13.1555,13.1435,13.1555,9800.0
2005-01-07 12:35:00,32.89,32.94,32.86,32.86,11200.0,13.1475,13.1675,13.1355,13.1355,11200.0
2005-01-07 12:40:00,32.86,32.87,32.81,32.84,11300.0,13.1355,13.1395,13.1155,13.1275,11300.0
2005-01-07 12:45:00,32.83,32.87,32.83,32.85,7900.0,13.1235,13.1395,13.1235,13.1315,7900.0
2005-01-07 12:50:00,32.86,32.88,32.85,32.87,5300.0,13.1355,13.1435,13.1315,13.1395,5300.0
2005-01-07 12:55:00,32.87,32.88,32.85,32.87,7600.0,13.1395,13.1435,13.1315,13.1395,7600.0
2005-01-07 13:00:00,32.87,32.88,32.86,32.86,8400.0,13.1395,13.1435,13.1355,13.1355,8400.0
2005-01-07 13:05:00,32.86,32.86,32.84,32.85,7400.0,13.1355,13.1355,13.1275,13.1315,7400.0
2005-01-07 13:10:00,32.85,32.85,32.81,32.84,5400.0,13.1315,13.1315,13.1155,13.1275,5400.0
2005-01-07 13:15:00,32.84,32.86,32.82,32.83,7900.0,13.1275,13.1355,13.1195,13.1235,7900.0
2005-01-07 13:20:00,32.83,32.84,32.81,32.82,9800.0,13.1235,13.1275,13.1155,13.1195,9800.0
2005-01-07 13:25:00,32.82,32.83,32.8,32.82,10500.0,13.1195,13.1235,13.1115,13.1195,10500.0
2005-01-07 13:30:00,32.82,32.89,32.82,32.88,7500.0,13.1195,13.1475,13.1195,13.1435,7500.0
2005-01-07 13:35:00,32.87,32.89,32.84,32.84,6300.0,13.1395,13.1475,13.1275,13.1275,6300.0
2005-01-07 13:40:00,32.84,32.88,32.82,32.85,5200.0,13.1275,13.1435,13.1195,13.1315,5200.0
2005-01-07 13:45:00,32.85,32.88,32.84,32.87,3800.0,13.1315,13.1435,13.1275,13.1395,3800.0
2005-01-07 13:50:00,32.87,32.9,32.85,32.86,19000.0,13.1395,13.1515,13.1315,13.1355,19000.0
2005-01-07 13:55:00,32.87,32.9,32.87,32.88,9600.0,13.1395,13.1515,13.1395,13.1435,9600.0
2005-01-07 14:00:00,32.89,32.92,32.89,32.9,3700.0,13.1475,13.1595,13.1475,13.1515,3700.0
2005-01-07 14:05:00,32.9,32.91,32.87,32.87,5800.0,13.1515,13.1555,13.1395,13.1395,5800.0
2005-01-07 14:10:00,32.88,32.91,32.83,32.9,9900.0,13.1435,13.1555,13.1235,13.1515,9900.0
2005-01-07 14:15:00,32.88,32.89,32.87,32.87,5800.0,13.1435,13.1475,13.1395,13.1395,5800.0
2005-01-07 14:20:00,32.89,32.89,32.86,32.89,8400.0,13.1475,13.1475,13.1355,13.1475,8400.0
2005-01-07 14:25:00,32.88,32.89,32.86,32.86,12800.0,13.1435,13.1475,13.1355,13.1355,12800.0
2005-01-07 14:30:00,32.87,32.91,32.87,32.87,9200.0,13.1395,13.1555,13.1395,13.1395,9200.0
2005-01-07 14:35:00,32.86,32.86,32.82,32.83,16900.0,13.1355,13.1355,13.1195,13.1235,16900.0
2005-01-07 14:40:00,32.83,32.87,32.83,32.84,9500.0,13.1235,13.1395,13.1235,13.1275,9500.0
2005-01-07 14:45:00,32.83,32.86,32.81,32.83,19300.0,13.1235,13.1355,13.1155,13.1235,19300.0
2005-01-07 14:50:00,32.83,32.87,32.83,32.85,8800.0,13.1235,13.1395,13.1235,13.1315,8800.0
2005-01-07 14:55:00,32.86,32.86,32.82,32.84,9300.0,13.1355,13.1355,13.1195,13.1275,9300.0
2005-01-07 15:00:00,32.84,32.9,32.84,32.86,10300.0,13.1275,13.1515,13.1275,13.1355,10300.0
2005-01-07 15:05:00,32.85,32.87,32.82,32.84,18700.0,13.1315,13.1395,13.1195,13.1275,18700.0
2005-01-07 15:10:00,32.83,32.87,32.82,32.85,12200.0,13.1235,13.1395,13.1195,13.1315,12200.0
2005-01-07 15:15:00,32.86,32.87,32.85,32.86,7100.0,13.1355,13.1395,13.1315,13.1355,7100.0
2005-01-07 15:20:00,32.85,32.87,32.82,32.85,13500.0,13.1315,13.1395,13.1195,13.1315,13500.0
2005-01-07 15:25:00,32.84,32.84,32.8,32.8,9600.0,13.1275,13.1275,13.1115,13.1115,9600.0
2005-01-07 15:30:00,32.8,32.82,32.8,32.8,17200.0,13.1115,13.1195,13.1115,13.1115,17200.0
2005-01-07 15:35:00,32.8,32.81,32.78,32.79,8400.0,13.1115,13.1155,13.1035,13.1075,8400.0
2005-01-07 15:40:00,32.78,32.81,32.77,32.77,27900.0,13.1035,13.1155,13.0995,13.0995,27900.0
2005-01-07 15:45:00,32.77,32.77,32.73,32.74,15400.0,13.0995,13.0995,13.0835,13.0875,15400.0
2005-01-07 15:50:00,32.74,32.75,32.72,32.74,37200.0,13.0875,13.0915,13.0795,13.0875,37200.0
2005-01-07 15:55:00,32.75,32.78,32.74,32.76,41000.0,13.0915,13.1035,13.0875,13.0955,41000.0
2005-01-10 09:30:00,32.77,32.77,32.71,32.72,50300.0,13.0995,13.0995,13.0755,13.0795,50300.0
2005-01-10 09:35:00,32.72,32.83,32.66,32.67,39000.0,13.0795,13.1235,13.0555,13.0595,39000.0
2005-01-10 09:40:00,32.67,32.77,32.66,32.73,28600.0,13.0595,13.0995,13.0555,13.0835,28600.0
2005-01-10 09:45:00,32.72,32.82,32.72,32.81,24000.0,13.0795,13.1195,13.0795,13.1155,24000.0
2005-01-10 09:50:00,32.8,32.82,32.76,32.82,14800.0,13.1115,13.1195,13.0955,13.1195,14800.0
2005-01-10 09:55:00,32.82,32.83,32.76,32.78,16500.0,13.1195,13.1235,13.0955,13.1035,16500.0
2005-01-10 10:00:00,32.78,32.81,32.76,32.77,10500.0,13.1035,13.1155,13.0955,13.0995,10500.0
2005-01-10 10:05:00,32.77,32.8,32.75,32.78,13000.0,13.0995,13.1115,13.0915,13.1035,13000.0
2005-01-10 10:10:00,32.79,32.84,32.79,32.8,14600.0,13.1075,13.1275,13.1075,13.1115,14600.0
2005-01-10 10:15:00,32.81,32.9,32.81,32.88,30600.0,13.1155,13.1515,13.1155,13.1435,30600.0
2005-01-10 10:20:00,32.89,32.9,32.87,32.87,10700.0,13.1475,13.1515,13.1395,13.1395,10700.0
2005-01-10 10:25:00,32.86,32.9,32.86,32.89,13000.0,13.1355,13.1515,13.1355,13.1475,13000.0
2005-01-10 10:30:00,32.89,32.92,32.89,32.92,14000.0,13.1475,13.1595,13.1475,13.1595,14000.0
2005-01-10 10:35:00,32.92,32.92,32.89,32.92,17100.0,13.1595,13.1595,13.1475,13.1595,17100.0
2005-01-10 10:40:00,32.93,32.93,32.91,32.92,18300.0,13.1635,13.1635,13.1555,13.1595,18300.0
2005-01-10 10:45:00,32.92,32.92,32.86,32.88,12300.0,13.1595,13.1595,13.1355,13.1435,12300.0
2005-01-10 10:50:00,32.87,32.9,32.87,32.9,12900.0,13.1395,13.1515,13.1395,13.1515,12900.0
2005-01-10 10:55:00,32.91,32.94,32.91,32.92,16100.0,13.1555,13.1675,13.1555,13.1595,16100.0
2005-01-10 11:00:00,32.92,32.93,32.92,32.93,4900.0,13.1595,13.1635,13.1595,13.1635,4900.0
2005-01-10 11:05:00,32.93,32.96,32.9,32.94,21800.0,13.1635,13.1754,13.1515,13.1675,21800.0
2005-01-10 11:10:00,32.94,32.95,32.93,32.95,28000.0,13.1675,13.1714,13.1635,13.1714,28000.0
2005-01-10 11:15:00,32.94,32.95,32.92,32.94,19500.0,13.1675,13.1714,13.1595,13.1675,19500.0
2005-01-10 11:20:00,32.94,32.94,32.89,32.9,24000.0,13.1675,13.1675,13.1475,13.1515,24000.0
2005-01-10 11:25:00,32.9,32.96,32.88,32.96,43100.0,13.1515,13.1754,13.1435,13.1754,43100.0
2005-01-10 11:30:00,32.95,32.95,32.9,32.92,8900.0,13.1714,13.1714,13.1515,13.1595,8900.0
2005-01-10 11:35:00,32.91,32.92,32.9,32.9,6700.0,13.1555,13.1595,13.1515,13.1515,6700.0
2005-01-10 11:40:00,32.91,32.95,32.9,32.93,8900.0,13.1555,13.1714,13.1515,13.1635,8900.0
2005-01-10 11:45:00,32.94,32.94,32.91,32.91,8000.0,13.1675,13.1675,13.1555,13.1555,8000.0
2005-01-10 11:50:00,32.91,32.95,32.9,32.95,5900.0,13.1555,13.1714,13.1515,13.1714,5900.0
2005-01-10 11:55:00,32.93,32.95,32.93,32.95,7100.0,13.1635,13.1714,13.1635,13.1714,7100.0
2005-01-10 12:00:00,32.95,32.99,32.94,32.99,11200.0,13.1714,13.1874,13.1675,13.1874,11200.0
2005-01-10 12:05:00,32.97,32.98,32.95,32.96,18500.0,13.1794,13.1834,13.1714,13.1754,18500.0
2005-01-10 12:10:00,32.94,32.94,32.9,32.94,18300.0,13.1675,13.1675,13.1515,13.1675,18300.0
2005-01-10 12:15:00,32.94,32.94,32.93,32.93,6400.0,13.1675,13.1675,13.1635,13.1635,6400.0
2005-01-10 12:20:00,32.94,32.94,32.94,32.94,3200.0,13.1675,13.1675,13.1675,13.1675,3200.0
2005-01-10 12:25:00,32.94,32.96,32.93,32.96,25600.0,13.1675,13.1754,13.1635,13.1754,25600.0
2005-01-10 12:30:00,32.96,32.96,32.93,32.95,9100.0,13.1754,13.1754,13.1635,13.1714,9100.0
2005-01-10 12:35:00,32.95,32.97,32.93,32.94,24300.0,13.1714,13.1794,13.1635,13.1675,24300.0
2005-01-10 12:40:00,32.94,32.94,32.88,32.89,7000.0,13.1675,13.1675,13.1435,13.1475,7000.0
2005-01-10 12:45:00,32.89,32.89,32.85,32.85,16800.0,13.1475,13.1475,13.1315,13.1315,16800.0
2005-01-10 12:50:00,32.86,32.89,32.86,32.89,6400.0,13.1355,13.1475,13.1355,13.1475,6400.0
2005-01-10 12:55:00,32.9,32.91,32.89,32.89,9100.0,13.1515,13.1555,13.1475,13.1475,9100.0
2005-01-10 13:00:00,32.9,32.91,32.89,32.9,5400.0,13.1515,13.1555,13.1475,13.1515,5400.0
2005-01-10 13:05:00,32.9,32.9,32.88,32.9,7000.0,13.1515,13.1515,13.1435,13.1515,7000.0
2005-01-10 13:10:00,32.91,32.91,32.89,32.89,2300.0,13.1555,13.1555,13.1475,13.1475,2300.0
2005-01-10 13:15:00,32.9,32.94,32.9,32.92,18500.0,13.1515,13.1675,13.1515,13.1595,18500.0
2005-01-10 13:20:00,32.94,32.95,32.93,32.94,3200.0,13.1675,13.1714,13.1635,13.1675,3200.0
2005-01-10 13:25:00,32.93,32.95,32.92,32.92,12300.0,13.1635,13.1714,13.1595,13.1595,12300.0
2005-01-10 13:30:00,32.92,32.96,32.92,32.96,13200.0,13.1595,13.1754,13.1595,13.1754,13200.0
2005-01-10 13:35:00,32.95,32.96,32.94,32.95,3400.0,13.1714,13.1754,13.1675,13.1714,3400.0
2005-01-10 13:40:00,32.95,32.95,32.94,32.95,2800.0,13.1714,13.1714,13.1675,13.1714,2800.0
2005-01-10 13:45:00,32.94,32.95,32.92,32.93,13500.0,13.1675,13.1714,13.1595,13.1635,13500.0
2005-01-10 13:50:00,32.93,32.95,32.93,32.94,6400.0,13.1635,13.1714,13.1635,13.1675,6400.0
2005-01-10 13:55:00,32.94,32.96,32.92,32.95,2300.0,13.1675,13.1754,13.1595,13.1714,2300.0
2005-01-10 14:00:00,32.96,32.96,32.91,32.94,6500.0,13.1754,13.1754,13.1555,13.1675,6500.0
2005-01-10 14:05:00,32.95,32.95,32.92,32.95,7100.0,13.1714,13.1714,13.1595,13.1714,7100.0
2005-01-10 14:10:00,32.94,32.96,32.91,32.96,17400.0,13.1675,13.1754,13.1555,13.1754,17400.0
2005-01-10 14:15:00,32.96,32.96,32.94,32.96,7900.0,13.1754,13.1754,13.1675,13.1754,7900.0
2005-01-10 14:20:00,32.95,32.98,32.95,32.98,8400.0,13.1714,13.1834,13.1714,13.1834,8400.0
2005-01-10 14:25:00,32.98,32.98,32.92,32.92,17500.0,13.1834,13.1834,13.1595,13.1595,17500.0
2005-01-10 14:30:00,32.92,32.95,32.91,32.95,22600.0,13.1595,13.1714,13.1555,13.1714,22600.0
2005-01-10 14:35:00,32.95,33.0,32.95,32.97,34500.0,13.1714,13.1914,13.1714,13.1794,34500.0
2005-01-10 14:40:00,32.96,32.98,32.93,32.93,14500.0,13.1754,13.1834,13.1635,13.1635,14500.0
2005-01-10 14:45:00,32.93,32.93,32.92,32.93,5200.0,13.1635,13.1635,13.1595,13.1635,5200.0
2005-01-10 14:50:00,32.93,32.95,32.93,32.93,5400.0,13.1635,13.1714,13.1635,13.1635,5400.0
2005-01-10 14:55:00,32.94,32.94,32.9,32.93,32600.0,13.1675,13.1675,13.1515,13.1635,32600.0
2005-01-10 15:00:00,32.93,32.95,32.93,32.94,7700.0,13.1635,13.1714,13.1635,13.1675,7700.0
2005-01-10 15:05:00,32.94,32.94,32.91,32.94,16400.0,13.1675,13.1675,13.1555,13.1675,16400.0
2005-01-10 15:10:00,32.93,32.95,32.93,32.95,22300.0,13.1635,13.1714,13.1635,13.1714,22300.0
2005-01-10 15:15:00,32.94,32.94,32.9,32.91,18600.0,13.1675,13.1675,13.1515,13.1555,18600.0
2005-01-10 15:20:00,32.91,32.91,32.87,32.88,18000.0,13.1555,13.1555,13.1395,13.1435,18000.0
2005-01-10 15:25:00,32.88,32.88,32.87,32.87,28800.0,13.1435,13.1435,13.1395,13.1395,28800.0
2005-01-10 15:30:00,32.87,32.87,32.83,32.84,32700.0,13.1395,13.1395,13.1235,13.1275,32700.0
2005-01-10 15:35:00,32.84,32.9,32.84,32.9,34500.0,13.1275,13.1515,13.1275,13.1515,34500.0
2005-01-10 15:40:00,32.91,32.93,32.91,32.91,23600.0,13.1555,13.1635,13.1555,13.1555,23600.0
2005-01-10 15:45:00,32.92,32.92,32.9,32.9,13000.0,13.1595,13.1595,13.1515,13.1515,13000.0
2005-01-10 15:50:00,32.9,32.94,32.9,32.94,14500.0,13.1515,13.1675,13.1515,13.1675,14500.0
2005-01-10 15:55:00,32.95,33.03,32.94,33.03,152700.0,13.1714,13.2034,13.1675,13.2034,152700.0
2005-01-11 09:30:00,33.04,33.07,33.0,33.03,52600.0,13.2074,13.2194,13.1914,13.2034,52600.0
2005-01-11 09:35:00,33.01,33.01,32.85,32.91,19900.0,13.1954,13.1954,13.1315,13.1555,19900.0
2005-01-11 09:40:00,32.89,32.93,32.88,32.91,15700.0,13.1475,13.1635,13.1435,13.1555,15700.0
2005-01-11 09:45:00,32.91,32.92,32.86,32.88,24300.0,13.1555,13.1595,13.1355,13.1435,24300.0
2005-01-11 09:50:00,32.89,32.91,32.87,32.87,11700.0,13.1475,13.1555,13.1395,13.1395,11700.0
2005-01-11 09:55:00,32.87,32.89,32.84,32.89,9400.0,13.1395,13.1475,13.1275,13.1475,9400.0
2005-01-11 10:00:00,32.85,32.87,32.78,32.79,14500.0,13.1315,13.1395,13.1035,13.1075,14500.0
2005-01-11 10:05:00,32.79,32.8,32.75,32.75,16400.0,13.1075,13.1115,13.0915,13.0915,16400.0
2005-01-11 10:10:00,32.76,32.8,32.75,32.8,10500.0,13.0955,13.1115,13.0915,13.1115,10500.0
2005-01-11 10:15:00,32.83,32.84,32.8,32.83,18900.0,13.1235,13.1275,13.1115,13.1235,18900.0
2005-01-11 10:20:00,32.83,32.89,32.82,32.89,25400.0,13.1235,13.1475,13.1195,13.1475,25400.0
2005-01-11 10:25:00,32.89,32.92,32.87,32.91,25700.0,13.1475,13.1595,13.1395,13.1555,25700.0
2005-01-11 10:30:00,32.91,32.92,32.86,32.88,13900.0,13.1555,13.1595,13.1355,13.1435,13900.0
2005-01-11 10:35:00,32.88,32.88,32.81,32.83,13500.0,13.1435,13.1435,13.1155,13.1235,13500.0
2005-01-11 10:40:00,32.83,32.83,32.77,32.82,39400.0,13.1235,13.1235,13.0995,13.1195,39400.0
2005-01-11 10:45:00,32.81,32.83,32.81,32.83,6900.0,13.1155,13.1235,13.1155,13.1235,6900.0
2005-01-11 10:50:00,32.82,32.84,32.77,32.77,16500.0,13.1195,13.1275,13.0995,13.0995,16500.0
2005-01-11 10:55:00,32.77,32.81,32.75,32.76,39800.0,13.0995,13.1155,13.0915,13.0955,39800.0
2005-01-11 11:00:00,32.75,32.75,32.74,32.74,18500.0,13.0915,13.0915,13.0875,13.0875,18500.0
2005-01-11 11:05:00,32.74,32.8,32.74,32.79,38000.0,13.0875,13.1115,13.0875,13.1075,38000.0
2005-01-11 11:10:00,32.78,32.78,32.75,32.75,18200.0,13.1035,13.1035,13.0915,13.0915,18200.0
2005-01-11 11:15:00,32.75,32.76,32.72,32.74,12300.0,13.0915,13.0955,13.0795,13.0875,12300.0
2005-01-11 11:20:00,32.73,32.74,32.71,32.72,15900.0,13.0835,13.0875,13.0755,13.0795,15900.0
2005-01-11 11:25:00,32.72,32.78,32.71,32.78,44300.0,13.0795,13.1035,13.0755,13.1035,44300.0
2005-01-11 11:30:00,32.77,32.8,32.76,32.8,16000.0,13.0995,13.1115,13.0955,13.1115,16000.0
2005-01-11 11:35:00,32.82,32.83,32.79,32.79,9700.0,13.1195,13.1235,13.1075,13.1075,9700.0
2005-01-11 11:40:00,32.8,32.82,32.79,32.79,8600.0,13.1115,13.1195,13.1075,13.1075,8600.0
2005-01-11 11:45:00,32.79,32.82,32.77,32.77,6200.0,13.1075,13.1195,13.0995,13.0995,6200.0
2005-01-11 11:50:00,32.78,32.81,32.77,32.77,10000.0,13.1035,13.1155,13.0995,13.0995,10000.0
2005-01-11 11:55:00,32.78,32.83,32.75,32.83,11400.0,13.1035,13.1235,13.0915,13.1235,11400.0
2005-01-11 12:00:00,32.83,32.85,32.81,32.82,7600.0,13.1235,13.1315,13.1155,13.1195,7600.0
2005-01-11 12:05:00,32.82,32.83,32.79,32.81,6900.0,13.1195,13.1235,13.1075,13.1155,6900.0
2005-01-11 12:10:00,32.81,32.82,32.75,32.78,19100.0,13.1155,13.1195,13.0915,13.1035,19100.0
2005-01-11 12:15:00,32.76,32.8,32.76,32.79,8200.0,13.0955,13.1115,13.0955,13.1075,8200.0
2005-01-11 12:20:00,32.8,32.81,32.78,32.8,7300.0,13.1115,13.1155,13.1035,13.1115,7300.0
2005-01-11 12:25:00,32.8,32.82,32.79,32.79,8800.0,13.1115,13.1195,13.1075,13.1075,8800.0
2005-01-11 12:30:00,32.79,32.84,32.79,32.84,8000.0,13.1075,13.1275,13.1075,13.1275,8000.0
2005-01-11 12:35:00,32.84,32.84,32.8,32.84,6700.0,13.1275,13.1275,13.1115,13.1275,6700.0
2005-01-11 12:40:00,32.85,32.86,32.85,32.85,27900.0,13.1315,13.1355,13.1315,13.1315,27900.0
2005-01-11 12:45:00,32.86,32.87,32.84,32.85,40800.0,13.1355,13.1395,13.1275,13.1315,40800.0
2005-01-11 12:50:00,32.85,32.9,32.85,32.87,215700.0,13.1315,13.1515,13.1315,13.1395,215700.0
2005-01-11 12:55:00,32.87,32.91,32.87,32.9,16700.0,13.1395,13.1555,13.1395,13.1515,16700.0
2005-01-11 13:00:00,32.9,32.91,32.87,32.91,38000.0,13.1515,13.1555,13.1395,13.1555,38000.0
2005-01-11 13:05:00,32.91,32.92,32.9,32.91,7800.0,13.1555,13.1595,13.1515,13.1555,7800.0
2005-01-11 13:10:00,32.91,32.93,32.9,32.92,24000.0,13.1555,13.1635,13.1515,13.1595,24000.0
2005-01-11 13:15:00,32.91,32.92,32.9,32.91,9900.0,13.1555,13.1595,13.1515,13.1555,9900.0
2005-01-11 13:20:00,32.91,32.92,32.91,32.92,9400.0,13.1555,13.1595,13.1555,13.1595,9400.0
2005-01-11 13:25:00,32.91,32.93,32.91,32.92,1700.0,13.1555,13.1635,13.1555,13.1595,1700.0
2005-01-11 13:30:00,32.92,32.95,32.92,32.95,15900.0,13.1595,13.1714,13.1595,13.1714,15900.0
2005-01-11 13:35:00,32.95,32.96,32.92,32.92,7800.0,13.1714,13.1754,13.1595,13.1595,7800.0
2005-01-11 13:40:00,32.91,32.94,32.91,32.93,5400.0,13.1555,13.1675,13.1555,13.1635,5400.0
2005-01-11 13:45:00,32.93,32.96,32.92,32.95,5500.0,13.1635,13.1754,13.1595,13.1714,5500.0
2005-01-11 13:50:00,32.96,32.99,32.96,32.99,15600.0,13.1754,13.1874,13.1754,13.1874,15600.0
2005-01-11 13:55:00,32.99,33.0,32.98,32.99,8200.0,13.1874,13.1914,13.1834,13.1874,8200.0
2005-01-11 14:00:00,32.99,33.01,32.98,32.99,10900.0,13.1874,13.1954,13.1834,13.1874,10900.0
2005-01-11 14:05:00,32.99,33.01,32.97,33.01,15300.0,13.1874,13.1954,13.1794,13.1954,15300.0
2005-01-11 14:10:00,33.0,33.04,33.0,33.01,21200.0,13.1914,13.2074,13.1914,13.1954,21200.0
2005-01-11 14:15:00,33.01,33.04,32.99,33.01,13700.0,13.1954,13.2074,13.1874,13.1954,13700.0
2005-01-11 14:20:00,33.0,33.02,32.99,33.01,10400.0,13.1914,13.1994,13.1874,13.1954,10400.0
2005-01-11 14:25:00,33.02,33.03,33.01,33.02,2900.0,13.1994,13.2034,13.1954,13.1994,2900.0
2005-01-11 14:30:00,33.02,33.02,32.97,32.98,11600.0,13.1994,13.1994,13.1794,13.1834,11600.0
2005-01-11 14:35:00,32.97,32.99,32.96,32.96,9700.0,13.1794,13.1874,13.1754,13.1754,9700.0
2005-01-11 14:40:00,32.97,32.99,32.96,32.98,10800.0,13.1794,13.1874,13.1754,13.1834,10800.0
2005-01-11 14:45:00,32.98,32.98,32.95,32.96,19000.0,13.1834,13.1834,13.1714,13.1754,19000.0
2005-01-11 14:50:00,32.97,32.98,32.95,32.96,7600.0,13.1794,13.1834,13.1714,13.1754,7600.0
2005-01-11 14:55:00,32.96,33.0,32.96,32.99,12300.0,13.1754,13.1914,13.1754,13.1874,12300.0
2005-01-11 15:00:00,32.99,32.99,32.97,32.98,4400.0,13.1874,13.1874,13.1794,13.1834,4400.0
2005-01-11 15:05:00,32.99,33.01,32.98,33.0,9700.0,13.1874,13.1954,13.1834,13.1914,9700.0
2005-01-11 15:10:00,33.0,33.0,32.97,33.0,14900.0,13.1914,13.1914,13.1794,13.1914,14900.0
2005-01-11 15:15:00,33.0,33.0,32.97,32.99,8800.0,13.1914,13.1914,13.1794,13.1874,8800.0
2005-01-11 15:20:00,32.99,33.0,32.98,32.99,6200.0,13.1874,13.1914,13.1834,13.1874,6200.0
2005-01-11 15:25:00,32.97,32.99,32.97,32.99,3500.0,13.1794,13.1874,13.1794,13.1874,3500.0
2005-01-11 15:30:00,32.99,33.0,32.97,32.99,46000.0,13.1874,13.1914,13.1794,13.1874,46000.0
2005-01-11 15:35:00,32.98,33.0,32.96,32.97,7300.0,13.1834,13.1914,13.1754,13.1794,7300.0
2005-01-11 15:40:00,32.97,32.99,32.96,32.97,10600.0,13.1794,13.1874,13.1754,13.1794,10600.0
2005-01-11 15:45:00,32.98,33.0,32.93,32.94,22300.0,13.1834,13.1914,13.1635,13.1675,22300.0
2005-01-11 15:50:00,32.94,32.99,32.9,32.99,22900.0,13.1675,13.1874,13.1515,13.1874,22900.0
2005-01-11 15:55:00,32.99,33.0,32.96,32.97,20600.0,13.1874,13.1914,13.1754,13.1794,20600.0
2005-01-12 09:30:00,33.0,33.05,32.96,32.98,35700.0,13.1914,13.2114,13.1754,13.1834,35700.0
2005-01-12 09:35:00,33.01,33.05,32.95,33.0,18900.0,13.1954,13.2114,13.1714,13.1914,18900.0
2005-01-12 09:40:00,32.97,32.99,32.88,32.91,29900.0,13.1794,13.1874,13.1435,13.1555,29900.0
2005-01-12 09:45:00,32.91,32.97,32.91,32.93,9800.0,13.1555,13.1794,13.1555,13.1635,9800.0
2005-01-12 09:50:00,32.93,32.94,32.89,32.89,60500.0,13.1635,13.1675,13.1475,13.1475,60500.0
2005-01-12 09:55:00,32.89,32.9,32.88,32.88,21100.0,13.1475,13.1515,13.1435,13.1435,21100.0
2005-01-12 10:00:00,32.88,32.98,32.86,32.94,52500.0,13.1435,13.1834,13.1355,13.1675,52500.0
2005-01-12 10:05:00,32.95,32.99,32.95,32.98,27700.0,13.1714,13.1874,13.1714,13.1834,27700.0
2005-01-12 10:10:00,32.98,32.98,32.89,32.93,32900.0,13.1834,13.1834,13.1475,13.1635,32900.0
2005-01-12 10:15:00,32.92,32.95,32.89,32.93,14000.0,13.1595,13.1714,13.1475,13.1635,14000.0
2005-01-12 10:20:00,32.92,32.92,32.81,32.85,299400.0,13.1595,13.1595,13.1155,13.1315,299400.0
2005-01-12 10:25:00,32.84,32.94,32.84,32.93,23700.0,13.1275,13.1675,13.1275,13.1635,23700.0
2005-01-12 10:30:00,32.92,32.93,32.87,32.88,28100.0,13.1595,13.1635,13.1395,13.1435,28100.0
2005-01-12 10:35:00,32.88,32.9,32.81,32.81,71700.0,13.1435,13.1515,13.1155,13.1155,71700.0
2005-01-12 10:40:00,32.82,32.85,32.8,32.82,19000.0,13.1195,13.1315,13.1115,13.1195,19000.0
2005-01-12 10:45:00,32.82,32.84,32.8,32.83,33700.0,13.1195,13.1275,13.1115,13.1235,33700.0
2005-01-12 10:50:00,32.83,32.84,32.77,32.77,24400.0,13.1235,13.1275,13.0995,13.0995,24400.0
2005-01-12 10:55:00,32.8,32.86,32.77,32.86,20900.0,13.1115,13.1355,13.0995,13.1355,20900.0
2005-01-12 11:00:00,32.86,32.88,32.85,32.85,13800.0,13.1355,13.1435,13.1315,13.1315,13800.0
2005-01-12 11:05:00,32.85,32.87,32.81,32.85,14600.0,13.1315,13.1395,13.1155,13.1315,14600.0
2005-01-12 11:10:00,32.86,32.87,32.83,32.87,11500.0,13.1355,13.1395,13.1235,13.1395,11500.0
2005-01-12 11:15:00,32.86,32.9,32.84,32.86,12000.0,13.1355,13.1515,13.1275,13.1355,12000.0
2005-01-12 11:20:00,32.84,32.87,32.83,32.86,7200.0,13.1275,13.1395,13.1235,13.1355,7200.0
2005-01-12 11:25:00,32.85,32.87,32.84,32.84,15200.0,13.1315,13.1395,13.1275,13.1275,15200.0
2005-01-12 11:30:00,32.86,32.9,32.86,32.9,11100.0,13.1355,13.1515,13.1355,13.1515,11100.0
2005-01-12 11:35:00,32.89,32.9,32.89,32.9,42300.0,13.1475,13.1515,13.1475,13.1515,42300.0
2005-01-12 11:40:00,32.9,32.92,32.89,32.9,8200.0,13.1515,13.1595,13.1475,13.1515,8200.0
2005-01-12 11:45:00,32.9,32.94,32.89,32.91,17700.0,13.1515,13.1675,13.1475,13.1555,17700.0
2005-01-12 11:50:00,32.91,32.95,32.91,32.92,6800.0,13.1555,13.1714,13.1555,13.1595,6800.0
2005-01-12 11:55:00,32.92,32.93,32.91,32.93,8500.0,13.1595,13.1635,13.1555,13.1635,8500.0
2005-01-12 12:00:00,32.94,32.96,32.91,32.91,10100.0,13.1675,13.1754,13.1555,13.1555,10100.0
2005-01-12 12:05:00,32.92,32.94,32.92,32.93,4900.0,13.1595,13.1675,13.1595,13.1635,4900.0
2005-01-12 12:10:00,32.92,32.96,32.9,32.96,9300.0,13.1595,13.1754,13.1515,13.1754,9300.0
2005-01-12 12:15:00,32.95,32.98,32.94,32.95,16800.0,13.1714,13.1834,13.1675,13.1714,16800.0
2005-01-12 12:20:00,32.96,32.96,32.95,32.96,4900.0,13.1754,13.1754,13.1714,13.1754,4900.0
2005-01-12 12:25:00,32.96,32.97,32.95,32.97,10200.0,13.1754,13.1794,13.1714,13.1794,10200.0
2005-01-12 12:30:00,32.96,32.97,32.94,32.95,2900.0,13.1754,13.1794,13.1675,13.1714,2900.0
2005-01-12 12:35:00,32.95,32.95,32.9,32.91,28100.0,13.1714,13.1714,13.1515,13.1555,28100.0
2005-01-12 12:40:00,32.91,32.93,32.9,32.92,17500.0,13.1555,13.1635,13.1515,13.1595,17500.0
2005-01-12 12:45:00,32.91,32.92,32.88,32.89,20900.0,13.1555,13.1595,13.1435,13.1475,20900.0
2005-01-12 12:50:00,32.88,32.96,32.88,32.96,22200.0,13.1435,13.1754,13.1435,13.1754,22200.0
2005-01-12 12:55:00,32.93,32.94,32.87,32.88,9100.0,13.1635,13.1675,13.1395,13.1435,9100.0
2005-01-12 13:00:00,32.88,32.91,32.87,32.91,13200.0,13.1435,13.1555,13.1395,13.1555,13200.0
2005-01-12 13:05:00,32.89,32.9,32.89,32.89,2800.0,13.1475,13.1515,13.1475,13.1475,2800.0
2005-01-12 13:10:00,32.9,32.9,32.88,32.89,6600.0,13.1515,13.1515,13.1435,13.1475,6600.0
2005-01-12 13:15:00,32.87,32.9,32.87,32.89,7900.0,13.1395,13.1515,13.1395,13.1475,7900.0
2005-01-12 13:20:00,32.89,32.9,32.88,32.89,3200.0,13.1475,13.1515,13.1435,13.1475,3200.0
2005-01-12 13:25:00,32.89,32.89,32.84,32.85,15500.0,13.1475,13.1475,13.1275,13.1315,15500.0
2005-01-12 13:30:00,32.82,32.83,32.8,32.81,15700.0,13.1195,13.1235,13.1115,13.1155,15700.0
2005-01-12 13:35:00,32.81,32.81,32.79,32.81,18700.0,13.1155,13.1155,13.1075,13.1155,18700.0
2005-01-12 13:40:00,32.82,32.86,32.82,32.83,12300.0,13.1195,13.1355,13.1195,13.1235,12300.0
2005-01-12 13:45:00,32.86,32.86,32.8,32.8,13100.0,13.1355,13.1355,13.1115,13.1115,13100.0
2005-01-12 13:50:00,32.8,32.81,32.8,32.81,14200.0,13.1115,13.1155,13.1115,13.1155,14200.0
2005-01-12 13:55:00,32.8,32.87,32.8,32.87,6400.0,13.1115,13.1395,13.1115,13.1395,6400.0
2005-01-12 14:00:00,32.88,32.9,32.85,32.88,8400.0,13.1435,13.1515,13.1315,13.1435,8400.0
2005-01-12 14:05:00,32.87,32.9,32.87,32.9,5100.0,13.1395,13.1515,13.1395,13.1515,5100.0
2005-01-12 14:10:00,32.9,32.9,32.85,32.86,4400.0,13.1515,13.1515,13.1315,13.1355,4400.0
2005-01-12 14:15:00,32.85,32.93,32.85,32.93,10300.0,13.1315,13.1635,13.1315,13.1635,10300.0
2005-01-12 14:20:00,32.93,32.93,32.88,32.88,12600.0,13.1635,13.1635,13.1435,13.1435,12600.0
2005-01-12 14:25:00,32.89,32.9,32.88,32.89,6100.0,13.1475,13.1515,13.1435,13.1475,6100.0
2005-01-12 14:30:00,32.89,32.9,32.86,32.9,10700.0,13.1475,13.1515,13.1355,13.1515,10700.0
2005-01-12 14:35:00,32.89,32.9,32.86,32.86,9800.0,13.1475,13.1515,13.1355,13.1355,9800.0
2005-01-12 14:40:00,32.86,32.88,32.84,32.85,8600.0,13.1355,13.1435,13.1275,13.1315,8600.0
2005-01-12 14:45:00,32.84,32.89,32.83,32.87,9500.0,13.1275,13.1475,13.1235,13.1395,9500.0
2005-01-12 14:50:00,32.87,32.9,32.86,32.89,10100.0,13.1395,13.1515,13.1355,13.1475,10100.0
2005-01-12 14:55:00,32.9,32.9,32.87,32.87,11600.0,13.1515,13.1515,13.1395,13.1395,11600.0
2005-01-12 15:00:00,32.87,32.89,32.87,32.87,16800.0,13.1395,13.1475,13.1395,13.1395,16800.0
2005-01-12 15:05:00,32.87,32.88,32.87,32.87,15300.0,13.1395,13.1435,13.1395,13.1395,15300.0
2005-01-12 15:10:00,32.87,32.88,32.84,32.85,27800.0,13.1395,13.1435,13.1275,13.1315,27800.0
2005-01-12 15:15:00,32.85,32.86,32.83,32.84,12200.0,13.1315,13.1355,13.1235,13.1275,12200.0
2005-01-12 15:20:00,32.83,32.87,32.83,32.86,9400.0,13.1235,13.1395,13.1235,13.1355,9400.0
2005-01-12 15:25:00,32.86,32.88,32.85,32.87,52400.0,13.1355,13.1435,13.1315,13.1395,52400.0
2005-01-12 15:30:00,32.85,32.9,32.83,32.9,27100.0,13.1315,13.1515,13.1235,13.1515,27100.0
2005-01-12 15:35:00,32.9,32.92,32.89,32.92,31600.0,13.1515,13.1595,13.1475,13.1595,31600.0
2005-01-12 15:40:00,32.93,32.93,32.9,32.91,23400.0,13.1635,13.1635,13.1515,13.1555,23400.0
2005-01-12 15:45:00,32.91,32.92,32.9,32.91,26300.0,13.1555,13.1595,13.1515,13.1555,26300.0
2005-01-12 15:50:00,32.91,32.91,32.9,32.91,21700.0,13.1555,13.1555,13.1515,13.1555,21700.0
2005-01-12 15:55:00,32.91,32.94,32.9,32.93,36300.0,13.1555,13.1675,13.1515,13.1635,36300.0
2005-01-13 09:30:00,32.88,32.99,32.87,32.99,44700.0,13.1435,13.1874,13.1395,13.1874,44700.0
2005-01-13 09:35:00,32.99,33.03,32.97,32.98,39300.0,13.1874,13.2034,13.1794,13.1834,39300.0
2005-01-13 09:40:00,33.0,33.05,32.98,33.05,25400.0,13.1914,13.2114,13.1834,13.2114,25400.0
2005-01-13 09:45:00,33.04,33.1,33.01,33.08,44300.0,13.2074,13.2314,13.1954,13.2234,44300.0
2005-01-13 09:50:00,33.09,33.11,33.02,33.02,45300.0,13.2274,13.2354,13.1994,13.1994,45300.0
2005-01-13 09:55:00,33.01,33.05,33.01,33.03,8900.0,13.1954,13.2114,13.1954,13.2034,8900.0
2005-01-13 10:00:00,33.03,33.05,33.01,33.05,49600.0,13.2034,13.2114,13.1954,13.2114,49600.0
2005-01-13 10:05:00,33.05,33.05,33.01,33.02,15600.0,13.2114,13.2114,13.1954,13.1994,15600.0
2005-01-13 10:10:00,33.02,33.05,32.99,32.99,79900.0,13.1994,13.2114,13.1874,13.1874,79900.0
2005-01-13 10:15:00,32.99,32.99,32.93,32.98,27300.0,13.1874,13.1874,13.1635,13.1834,27300.0
2005-01-13 10:20:00,32.99,32.99,32.93,32.93,22300.0,13.1874,13.1874,13.1635,13.1635,22300.0
2005-01-13 10:25:00,32.94,32.99,32.93,32.97,20300.0,13.1675,13.1874,13.1635,13.1794,20300.0
2005-01-13 10:30:00,32.98,33.02,32.97,33.0,18800.0,13.1834,13.1994,13.1794,13.1914,18800.0
2005-01-13 10:35:00,32.99,33.03,32.97,32.99,68300.0,13.1874,13.2034,13.1794,13.1874,68300.0
2005-01-13 10:40:00,33.0,33.01,32.98,33.0,14500.0,13.1914,13.1954,13.1834,13.1914,14500.0
2005-01-13 10:45:00,33.0,33.03,32.99,33.02,48400.0,13.1914,13.2034,13.1874,13.1994,48400.0
2005-01-13 10:50:00,33.02,33.03,33.01,33.03,14000.0,13.1994,13.2034,13.1954,13.2034,14000.0
2005-01-13 10:55:00,33.03,33.04,33.02,33.03,8300.0,13.2034,13.2074,13.1994,13.2034,8300.0
2005-01-13 11:00:00,33.04,33.04,32.95,32.99,31000.0,13.2074,13.2074,13.1714,13.1874,31000.0
2005-01-13 11:05:00,32.98,33.03,32.95,33.01,16700.0,13.1834,13.2034,13.1714,13.1954,16700.0
2005-01-13 11:10:00,33.01,33.01,32.97,32.99,14300.0,13.1954,13.1954,13.1794,13.1874,14300.0
2005-01-13 11:15:00,32.98,33.01,32.97,33.01,15200.0,13.1834,13.1954,13.1794,13.1954,15200.0
2005-01-13 11:20:00,33.02,33.03,33.0,33.01,27800.0,13.1994,13.2034,13.1914,13.1954,27800.0
2005-01-13 11:25:00,33.01,33.01,32.99,32.99,5900.0,13.1954,13.1954,13.1874,13.1874,5900.0
2005-01-13 11:30:00,32.99,32.99,32.95,32.99,11700.0,13.1874,13.1874,13.1714,13.1874,11700.0
2005-01-13 11:35:00,33.0,33.0,32.96,32.98,13500.0,13.1914,13.1914,13.1754,13.1834,13500.0
2005-01-13 11:40:00,32.98,33.0,32.96,32.99,13600.0,13.1834,13.1914,13.1754,13.1874,13600.0
2005-01-13 11:45:00,32.98,32.99,32.95,32.97,8100.0,13.1834,13.1874,13.1714,13.1794,8100.0
2005-01-13 11:50:00,32.99,33.0,32.98,33.0,12300.0,13.1874,13.1914,13.1834,13.1914,12300.0
2005-01-13 11:55:00,33.0,33.0,32.97,32.97,18400.0,13.1914,13.1914,13.1794,13.1794,18400.0
2005-01-13 12:00:00,32.98,32.99,32.97,32.99,13700.0,13.1834,13.1874,13.1794,13.1874,13700.0
2005-01-13 12:05:00,33.0,33.01,32.99,33.01,10100.0,13.1914,13.1954,13.1874,13.1954,10100.0
2005-01-13 12:10:00,33.02,33.02,32.98,33.02,25600.0,13.1994,13.1994,13.1834,13.1994,25600.0
2005-01-13 12:15:00,33.03,33.03,32.99,32.99,21800.0,13.2034,13.2034,13.1874,13.1874,21800.0
2005-01-13 12:20:00,32.99,32.99,32.97,32.97,22800.0,13.1874,13.1874,13.1794,13.1794,22800.0
2005-01-13 12:25:00,32.98,32.98,32.96,32.98,8000.0,13.1834,13.1834,13.1754,13.1834,8000.0
2005-01-13 12:30:00,32.98,32.98,32.94,32.94,9100.0,13.1834,13.1834,13.1675,13.1675,9100.0
2005-01-13 12:35:00,32.96,33.0,32.94,32.99,20800.0,13.1754,13.1914,13.1675,13.1874,20800.0
2005-01-13 12:40:00,33.0,33.01,33.0,33.01,51200.0,13.1914,13.1954,13.1914,13.1954,51200.0
2005-01-13 12:45:00,33.01,33.01,32.99,33.0,19100.0,13.1954,13.1954,13.1874,13.1914,19100.0
2005-01-13 12:50:00,33.0,33.0,32.99,32.99,47600.0,13.1914,13.1914,13.1874,13.1874,47600.0
2005-01-13 12:55:00,33.0,33.01,32.99,33.01,5000.0,13.1914,13.1954,13.1874,13.1954,5000.0
2005-01-13 13:00:00,33.01,33.01,32.99,32.99,8400.0,13.1954,13.1954,13.1874,13.1874,8400.0
2005-01-13 13:05:00,33.0,33.01,32.98,33.0,15100.0,13.1914,13.1954,13.1834,13.1914,15100.0
2005-01-13 13:10:00,33.0,33.0,32.98,32.98,3300.0,13.1914,13.1914,13.1834,13.1834,3300.0
2005-01-13 13:15:00,32.98,32.99,32.97,32.99,3300.0,13.1834,13.1874,13.1794,13.1874,3300.0
2005-01-13 13:20:00,32.99,32.99,32.97,32.99,13200.0,13.1874,13.1874,13.1794,13.1874,13200.0
2005-01-13 13:25:00,32.99,33.0,32.96,32.96,16900.0,13.1874,13.1914,13.1754,13.1754,16900.0
2005-01-13 13:30:00,32.97,32.97,32.94,32.96,25500.0,13.1794,13.1794,13.1675,13.1754,25500.0
2005-01-13 13:35:00,32.97,32.97,32.96,32.97,5900.0,13.1794,13.1794,13.1754,13.1794,5900.0
2005-01-13 13:40:00,32.97,32.97,32.96,32.96,11700.0,13.1794,13.1794,13.1754,13.1754,11700.0
2005-01-13 13:45:00,32.97,32.97,32.95,32.96,9300.0,13.1794,13.1794,13.1714,13.1754,9300.0
2005-01-13 13:50:00,32.96,32.96,32.95,32.95,12500.0,13.1754,13.1754,13.1714,13.1714,12500.0
2005-01-13 13:55:00,32.96,32.96,32.94,32.95,20600.0,13.1754,13.1754,13.1675,13.1714,20600.0
2005-01-13 14:00:00,32.96,32.96,32.94,32.96,72200.0,13.1754,13.1754,13.1675,13.1754,72200.0
2005-01-13 14:05:00,32.96,32.98,32.95,32.97,36800.0,13.1754,13.1834,13.1714,13.1794,36800.0
2005-01-13 14:10:00,32.98,33.0,32.97,33.0,17800.0,13.1834,13.1914,13.1794,13.1914,17800.0
2005-01-13 14:15:00,33.0,33.01,32.98,33.01,22200.0,13.1914,13.1954,13.1834,13.1954,22200.0
2005-01-13 14:20:00,33.01,33.02,33.0,33.0,11600.0,13.1954,13.1994,13.1914,13.1914,11600.0
2005-01-13 14:25:00,33.02,33.04,33.01,33.04,10000.0,13.1994,13.2074,13.1954,13.2074,10000.0
2005-01-13 14:30:00,33.04,33.04,33.0,33.02,10700.0,13.2074,13.2074,13.1914,13.1994,10700.0
2005-01-13 14:35:00,33.02,33.03,33.0,33.01,5200.0,13.1994,13.2034,13.1914,13.1954,5200.0
2005-01-13 14:40:00,33.02,33.02,32.98,32.99,114700.0,13.1994,13.1994,13.1834,13.1874,114700.0
2005-01-13 14:45:00,33.0,33.04,32.99,33.02,18700.0,13.1914,13.2074,13.1874,13.1994,18700.0
2005-01-13 14:50:00,33.03,33.03,32.99,32.99,12600.0,13.2034,13.2034,13.1874,13.1874,12600.0
2005-01-13 14:55:00,32.99,33.0,32.99,33.0,6900.0,13.1874,13.1914,13.1874,13.1914,6900.0
2005-01-13 15:00:00,33.0,33.01,33.0,33.01,24200.0,13.1914,13.1954,13.1914,13.1954,24200.0
2005-01-13 15:05:00,33.02,33.02,32.94,32.97,49100.0,13.1994,13.1994,13.1675,13.1794,49100.0
2005-01-13 15:10:00,32.98,32.99,32.95,32.97,25100.0,13.1834,13.1874,13.1714,13.1794,25100.0
2005-01-13 15:15:00,32.97,32.97,32.88,32.89,33400.0,13.1794,13.1794,13.1435,13.1475,33400.0
2005-01-13 15:20:00,32.9,32.9,32.84,32.84,32900.0,13.1515,13.1515,13.1275,13.1275,32900.0
2005-01-13 15:25:00,32.85,32.86,32.82,32.85,46800.0,13.1315,13.1355,13.1195,13.1315,46800.0
2005-01-13 15:30:00,32.85,32.86,32.83,32.84,121200.0,13.1315,13.1355,13.1235,13.1275,121200.0
2005-01-13 15:35:00,32.85,32.88,32.83,32.83,52900.0,13.1315,13.1435,13.1235,13.1235,52900.0
2005-01-13 15:40:00,32.83,32.85,32.8,32.8,147700.0,13.1235,13.1315,13.1115,13.1115,147700.0
2005-01-13 15:45:00,32.81,32.83,32.76,32.81,29200.0,13.1155,13.1235,13.0955,13.1155,29200.0
2005-01-13 15:50:00,32.81,32.82,32.77,32.8,19100.0,13.1155,13.1195,13.0995,13.1115,19100.0
2005-01-13 15:55:00,32.8,32.89,32.77,32.84,33400.0,13.1115,13.1475,13.0995,13.1275,33400.0
2005-01-14 09:30:00,32.93,32.94,32.87,32.87,65900.0,13.1635,13.1675,13.1395,13.1395,65900.0
2005-01-14 09:35:00,32.87,32.88,32.75,32.75,25800.0,13.1395,13.1435,13.0915,13.0915,25800.0
2005-01-14 09:40:00,32.75,32.76,32.7,32.71,34700.0,13.0915,13.0955,13.0715,13.0755,34700.0
2005-01-14 09:45:00,32.72,32.75,32.71,32.75,21200.0,13.0795,13.0915,13.0755,13.0915,21200.0
2005-01-14 09:50:00,32.75,32.89,32.75,32.89,54800.0,13.0915,13.1475,13.0915,13.1475,54800.0
2005-01-14 09:55:00,32.89,32.96,32.89,32.94,34200.0,13.1475,13.1754,13.1475,13.1675,34200.0
2005-01-14 10:00:00,32.96,33.01,32.95,33.0,21400.0,13.1754,13.1954,13.1714,13.1914,21400.0
2005-01-14 10:05:00,32.99,33.02,32.92,32.93,16400.0,13.1874,13.1994,13.1595,13.1635,16400.0
2005-01-14 10:10:00,32.93,32.98,32.92,32.98,13000.0,13.1635,13.1834,13.1595,13.1834,13000.0
2005-01-14 10:15:00,32.98,33.03,32.95,33.0,20900.0,13.1834,13.2034,13.1714,13.1914,20900.0
2005-01-14 10:20:00,32.99,33.03,32.99,33.0,9500.0,13.1874,13.2034,13.1874,13.1914,9500.0
2005-01-14 10:25:00,32.99,33.08,32.98,33.07,20100.0,13.1874,13.2234,13.1834,13.2194,20100.0
2005-01-14 10:30:00,33.06,33.06,32.97,33.0,13500.0,13.2154,13.2154,13.1794,13.1914,13500.0
2005-01-14 10:35:00,32.99,33.04,32.95,32.97,13500.0,13.1874,13.2074,13.1714,13.1794,13500.0
2005-01-14 10:40:00,32.97,32.97,32.95,32.96,8300.0,13.1794,13.1794,13.1714,13.1754,8300.0
2005-01-14 10:45:00,32.96,33.03,32.94,32.94,18800.0,13.1754,13.2034,13.1675,13.1675,18800.0
2005-01-14 10:50:00,32.94,32.94,32.91,32.91,10100.0,13.1675,13.1675,13.1555,13.1555,10100.0
2005-01-14 10:55:00,32.92,32.92,32.88,32.89,12000.0,13.1595,13.1595,13.1435,13.1475,12000.0
2005-01-14 11:00:00,32.89,32.91,32.88,32.91,7700.0,13.1475,13.1555,13.1435,13.1555,7700.0
2005-01-14 11:05:00,32.9,32.92,32.89,32.89,8300.0,13.1515,13.1595,13.1475,13.1475,8300.0
2005-01-14 11:10:00,32.89,32.9,32.86,32.86,6400.0,13.1475,13.1515,13.1355,13.1355,6400.0
2005-01-14 11:15:00,32.86,32.88,32.86,32.87,6600.0,13.1355,13.1435,13.1355,13.1395,6600.0
2005-01-14 11:20:00,32.86,32.86,32.84,32.84,7200.0,13.1355,13.1355,13.1275,13.1275,7200.0
2005-01-14 11:25:00,32.85,32.85,32.84,32.85,7100.0,13.1315,13.1315,13.1275,13.1315,7100.0
2005-01-14 11:30:00,32.85,32.85,32.84,32.85,6300.0,13.1315,13.1315,13.1275,13.1315,6300.0
2005-01-14 11:35:00,32.84,32.91,32.84,32.89,17700.0,13.1275,13.1555,13.1275,13.1475,17700.0
2005-01-14 11:40:00,32.88,32.88,32.84,32.84,15600.0,13.1435,13.1435,13.1275,13.1275,15600.0
2005-01-14 11:45:00,32.83,32.91,32.82,32.9,15700.0,13.1235,13.1555,13.1195,13.1515,15700.0
2005-01-14 11:50:00,32.91,32.93,32.89,32.89,8600.0,13.1555,13.1635,13.1475,13.1475,8600.0
2005-01-14 11:55:00,32.88,32.9,32.87,32.87,3900.0,13.1435,13.1515,13.1395,13.1395,3900.0
2005-01-14 12:00:00,32.87,32.87,32.84,32.84,9900.0,13.1395,13.1395,13.1275,13.1275,9900.0
2005-01-14 12:05:00,32.84,32.85,32.84,32.84,6400.0,13.1275,13.1315,13.1275,13.1275,6400.0
2005-01-14 12:10:00,32.85,32.85,32.83,32.85,2700.0,13.1315,13.1315,13.1235,13.1315,2700.0
2005-01-14 12:15:00,32.85,32.85,32.81,32.85,25000.0,13.1315,13.1315,13.1155,13.1315,25000.0
2005-01-14 12:20:00,32.85,32.88,32.85,32.86,5500.0,13.1315,13.1435,13.1315,13.1355,5500.0
2005-01-14 12:25:00,32.86,32.9,32.86,32.9,6400.0,13.1355,13.1515,13.1355,13.1515,6400.0
2005-01-14 12:30:00,32.9,32.95,32.9,32.92,9900.0,13.1515,13.1714,13.1515,13.1595,9900.0
2005-01-14 12:35:00,32.94,32.95,32.93,32.94,6100.0,13.1675,13.1714,13.1635,13.1675,6100.0
2005-01-14 12:40:00,32.95,32.96,32.91,32.92,9300.0,13.1714,13.1754,13.1555,13.1595,9300.0
2005-01-14 12:45:00,32.92,32.93,32.9,32.93,3600.0,13.1595,13.1635,13.1515,13.1635,3600.0
2005-01-14 12:50:00,32.93,32.93,32.9,32.91,3100.0,13.1635,13.1635,13.1515,13.1555,3100.0
2005-01-14 12:55:00,32.91,32.91,32.87,32.88,12500.0,13.1555,13.1555,13.1395,13.1435,12500.0
2005-01-14 13:00:00,32.88,32.88,32.83,32.84,26100.0,13.1435,13.1435,13.1235,13.1275,26100.0
2005-01-14 13:05:00,32.84,32.88,32.83,32.85,9300.0,13.1275,13.1435,13.1235,13.1315,9300.0
2005-01-14 13:10:00,32.86,32.87,32.81,32.81,11400.0,13.1355,13.1395,13.1155,13.1155,11400.0
2005-01-14 13:15:00,32.81,32.83,32.77,32.78,20600.0,13.1155,13.1235,13.0995,13.1035,20600.0
2005-01-14 13:20:00,32.78,32.81,32.78,32.8,14900.0,13.1035,13.1155,13.1035,13.1115,14900.0
2005-01-14 13:25:00,32.8,32.83,32.79,32.81,8100.0,13.1115,13.1235,13.1075,13.1155,8100.0
2005-01-14 13:30:00,32.82,32.94,32.8,32.87,25300.0,13.1195,13.1675,13.1115,13.1395,25300.0
2005-01-14 13:35:00,32.87,32.88,32.83,32.83,13000.0,13.1395,13.1435,13.1235,13.1235,13000.0
2005-01-14 13:40:00,32.84,32.84,32.82,32.82,10900.0,13.1275,13.1275,13.1195,13.1195,10900.0
2005-01-14 13:45:00,32.83,32.84,32.81,32.82,12000.0,13.1235,13.1275,13.1155,13.1195,12000.0
2005-01-14 13:50:00,32.82,32.84,32.8,32.82,7600.0,13.1195,13.1275,13.1115,13.1195,7600.0
2005-01-14 13:55:00,32.82,32.84,32.81,32.83,5900.0,13.1195,13.1275,13.1155,13.1235,5900.0
2005-01-14 14:00:00,32.82,32.83,32.81,32.81,3300.0,13.1195,13.1235,13.1155,13.1155,3300.0
2005-01-14 14:05:00,32.82,32.83,32.8,32.81,5900.0,13.1195,13.1235,13.1115,13.1155,5900.0
2005-01-14 14:10:00,32.81,32.84,32.76,32.76,19300.0,13.1155,13.1275,13.0955,13.0955,19300.0
2005-01-14 14:15:00,32.77,32.81,32.77,32.81,24600.0,13.0995,13.1155,13.0995,13.1155,24600.0
2005-01-14 14:20:00,32.81,32.85,32.81,32.84,17000.0,13.1155,13.1315,13.1155,13.1275,17000.0
2005-01-14 14:25:00,32.85,32.89,32.85,32.87,21400.0,13.1315,13.1475,13.1315,13.1395,21400.0
2005-01-14 14:30:00,32.87,32.88,32.86,32.88,7000.0,13.1395,13.1435,13.1355,13.1435,7000.0
2005-01-14 14:35:00,32.89,32.9,32.87,32.87,8700.0,13.1475,13.1515,13.1395,13.1395,8700.0
2005-01-14 14:40:00,32.87,32.9,32.86,32.9,9600.0,13.1395,13.1515,13.1355,13.1515,9600.0
2005-01-14 14:45:00,32.89,32.9,32.87,32.87,21300.0,13.1475,13.1515,13.1395,13.1395,21300.0
2005-01-14 14:50:00,32.87,32.89,32.87,32.89,13500.0,13.1395,13.1475,13.1395,13.1475,13500.0
2005-01-14 14:55:00,32.89,32.92,32.87,32.9,14400.0,13.1475,13.1595,13.1395,13.1515,14400.0
2005-01-14 15:00:00,32.89,32.92,32.88,32.89,15000.0,13.1475,13.1595,13.1435,13.1475,15000.0
2005-01-14 15:05:00,32.89,32.95,32.87,32.89,36500.0,13.1475,13.1714,13.1395,13.1475,36500.0
2005-01-14 15:10:00,32.89,32.9,32.88,32.89,6500.0,13.1475,13.1515,13.1435,13.1475,6500.0
2005-01-14 15:15:00,32.89,32.9,32.89,32.89,7000.0,13.1475,13.1515,13.1475,13.1475,7000.0
2005-01-14 15:20:00,32.89,32.89,32.86,32.88,10300.0,13.1475,13.1475,13.1355,13.1435,10300.0
2005-01-14 15:25:00,32.89,32.89,32.88,32.89,8800.0,13.1475,13.1475,13.1435,13.1475,8800.0
2005-01-14 15:30:00,32.89,32.91,32.88,32.91,12500.0,13.1475,13.1555,13.1435,13.1555,12500.0
2005-01-14 15:35:00,32.91,32.93,32.9,32.93,17800.0,13.1555,13.1635,13.1515,13.1635,17800.0
2005-01-14 15:40:00,32.93,32.98,32.93,32.97,16400.0,13.1635,13.1834,13.1635,13.1794,16400.0
2005-01-14 15:45:00,32.96,32.96,32.92,32.93,17600.0,13.1754,13.1754,13.1595,13.1635,17600.0
2005-01-14 15:50:00,32.92,32.93,32.92,32.92,19800.0,13.1595,13.1635,13.1595,13.1595,19800.0
2005-01-14 15:55:00,32.93,32.95,32.92,32.94,29200.0,13.1635,13.1714,13.1595,13.1675,29200.0
2005-01-18 09:30:00,32.79,32.9,32.77,32.78,62500.0,13.1075,13.1515,13.0995,13.1035,62500.0
2005-01-18 09:35:00,32.77,32.81,32.76,32.77,26000.0,13.0995,13.1155,13.0955,13.0995,26000.0
2005-01-18 09:40:00,32.76,32.76,32.68,32.7,22200.0,13.0955,13.0955,13.0635,13.0715,22200.0
2005-01-18 09:45:00,32.73,32.8,32.73,32.76,11400.0,13.0835,13.1115,13.0835,13.0955,11400.0
2005-01-18 09:50:00,32.77,32.9,32.76,32.88,15600.0,13.0995,13.1515,13.0955,13.1435,15600.0
2005-01-18 09:55:00,32.89,32.89,32.82,32.88,18300.0,13.1475,13.1475,13.1195,13.1435,18300.0
2005-01-18 10:00:00,32.89,32.92,32.88,32.92,11800.0,13.1475,13.1595,13.1435,13.1595,11800.0
2005-01-18 10:05:00,32.93,32.94,32.88,32.91,19800.0,13.1635,13.1675,13.1435,13.1555,19800.0
2005-01-18 10:10:00,32.91,32.94,32.89,32.93,25000.0,13.1555,13.1675,13.1475,13.1635,25000.0
2005-01-18 10:15:00,32.92,32.92,32.9,32.9,21300.0,13.1595,13.1595,13.1515,13.1515,21300.0
2005-01-18 10:20:00,32.9,32.94,32.89,32.94,22000.0,13.1515,13.1675,13.1475,13.1675,22000.0
2005-01-18 10:25:00,32.93,32.97,32.93,32.96,12600.0,13.1635,13.1794,13.1635,13.1754,12600.0
2005-01-18 10:30:00,32.96,33.06,32.96,33.0,62800.0,13.1754,13.2154,13.1754,13.1914,62800.0
2005-01-18 10:35:00,33.0,33.05,33.0,33.01,20000.0,13.1914,13.2114,13.1914,13.1954,20000.0
2005-01-18 10:40:00,33.01,33.05,33.01,33.04,15500.0,13.1954,13.2114,13.1954,13.2074,15500.0
2005-01-18 10:45:00,33.04,33.06,33.03,33.05,8200.0,13.2074,13.2154,13.2034,13.2114,8200.0
2005-01-18 10:50:00,33.05,33.08,33.04,33.05,25200.0,13.2114,13.2234,13.2074,13.2114,25200.0
2005-01-18 10:55:00,33.05,33.07,33.01,33.02,13100.0,13.2114,13.2194,13.1954,13.1994,13100.0
2005-01-18 11:00:00,33.02,33.05,33.02,33.02,7300.0,13.1994,13.2114,13.1994,13.1994,7300.0
2005-01-18 11:05:00,33.02,33.03,33.01,33.01,13800.0,13.1994,13.2034,13.1954,13.1954,13800.0
2005-01-18 11:10:00,33.01,33.05,33.01,33.04,10200.0,13.1954,13.2114,13.1954,13.2074,10200.0
2005-01-18 11:15:00,33.05,33.09,33.03,33.07,13000.0,13.2114,13.2274,13.2034,13.2194,13000.0
2005-01-18 11:20:00,33.09,33.13,33.07,33.11,33100.0,13.2274,13.2434,13.2194,13.2354,33100.0
2005-01-18 11:25:00,33.11,33.12,33.1,33.1,7700.0,13.2354,13.2394,13.2314,13.2314,7700.0
2005-01-18 11:30:00,33.1,33.17,33.1,33.16,13300.0,13.2314,13.2594,13.2314,13.2554,13300.0
2005-01-18 11:35:00,33.15,33.19,33.15,33.19,12900.0,13.2514,13.2674,13.2514,13.2674,12900.0
2005-01-18 11:40:00,33.19,33.19,33.17,33.17,11000.0,13.2674,13.2674,13.2594,13.2594,11000.0
2005-01-18 11:45:00,33.16,33.17,33.14,33.16,14700.0,13.2554,13.2594,13.2474,13.2554,14700.0
2005-01-18 11:50:00,33.17,33.17,33.15,33.16,5900.0,13.2594,13.2594,13.2514,13.2554,5900.0
2005-01-18 11:55:00,33.15,33.16,33.15,33.15,6800.0,13.2514,13.2554,13.2514,13.2514,6800.0
2005-01-18 12:00:00,33.15,33.15,33.11,33.14,19300.0,13.2514,13.2514,13.2354,13.2474,19300.0
2005-01-18 12:05:00,33.14,33.16,33.13,33.16,9100.0,13.2474,13.2554,13.2434,13.2554,9100.0
2005-01-18 12:10:00,33.16,33.17,33.14,33.16,16300.0,13.2554,13.2594,13.2474,13.2554,16300.0
2005-01-18 12:15:00,33.15,33.2,33.15,33.16,100800.0,13.2514,13.2714,13.2514,13.2554,100800.0
2005-01-18 12:20:00,33.16,33.17,33.15,33.17,6000.0,13.2554,13.2594,13.2514,13.2594,6000.0
2005-01-18 12:25:00,33.17,33.17,33.16,33.16,1700.0,13.2594,13.2594,13.2554,13.2554,1700.0
2005-01-18 12:30:00,33.17,33.17,33.13,33.14,3600.0,13.2594,13.2594,13.2434,13.2474,3600.0
2005-01-18 12:35:00,33.13,33.15,33.13,33.15,17200.0,13.2434,13.2514,13.2434,13.2514,17200.0
2005-01-18 12:40:00,33.15,33.18,33.14,33.17,6000.0,13.2514,13.2634,13.2474,13.2594,6000.0
2005-01-18 12:45:00,33.18,33.18,33.16,33.16,3500.0,13.2634,13.2634,13.2554,13.2554,3500.0
2005-01-18 12:50:00,33.17,33.17,33.15,33.17,6400.0,13.2594,13.2594,13.2514,13.2594,6400.0
2005-01-18 12:55:00,33.16,33.17,33.16,33.17,2300.0,13.2554,13.2594,13.2554,13.2594,2300.0
2005-01-18 13:00:00,33.17,33.17,33.15,33.15,5300.0,13.2594,13.2594,13.2514,13.2514,5300.0
2005-01-18 13:05:00,33.15,33.16,33.15,33.15,10300.0,13.2514,13.2554,13.2514,13.2514,10300.0
2005-01-18 13:10:00,33.16,33.17,33.14,33.17,15700.0,13.2554,13.2594,13.2474,13.2594,15700.0
2005-01-18 13:15:00,33.17,33.17,33.15,33.16,15700.0,13.2594,13.2594,13.2514,13.2554,15700.0
2005-01-18 13:20:00,33.16,33.16,33.14,33.15,10400.0,13.2554,13.2554,13.2474,13.2514,10400.0
2005-01-18 13:25:00,33.16,33.16,33.13,33.14,11400.0,13.2554,13.2554,13.2434,13.2474,11400.0
2005-01-18 13:30:00,33.14,33.17,33.14,33.16,7100.0,13.2474,13.2594,13.2474,13.2554,7100.0
2005-01-18 13:35:00,33.15,33.16,33.14,33.15,6000.0,13.2514,13.2554,13.2474,13.2514,6000.0
2005-01-18 13:40:00,33.15,33.16,33.15,33.15,8300.0,13.2514,13.2554,13.2514,13.2514,8300.0
2005-01-18 13:45:00,33.16,33.19,33.15,33.16,12800.0,13.2554,13.2674,13.2514,13.2554,12800.0
2005-01-18 13:50:00,33.16,33.19,33.15,33.19,20100.0,13.2554,13.2674,13.2514,13.2674,20100.0
2005-01-18 13:55:00,33.18,33.19,33.15,33.15,8300.0,13.2634,13.2674,13.2514,13.2514,8300.0
2005-01-18 14:00:00,33.16,33.18,33.16,33.16,4400.0,13.2554,13.2634,13.2554,13.2554,4400.0
2005-01-18 14:05:00,33.17,33.18,33.15,33.16,7200.0,13.2594,13.2634,13.2514,13.2554,7200.0
2005-01-18 14:10:00,33.16,33.2,33.15,33.18,7500.0,13.2554,13.2714,13.2514,13.2634,7500.0
2005-01-18 14:15:00,33.18,33.18,33.16,33.18,17300.0,13.2634,13.2634,13.2554,13.2634,17300.0
2005-01-18 14:20:00,33.17,33.18,33.16,33.18,3500.0,13.2594,13.2634,13.2554,13.2634,3500.0
2005-01-18 14:25:00,33.17,33.2,33.17,33.2,48100.0,13.2594,13.2714,13.2594,13.2714,48100.0
2005-01-18 14:30:00,33.2,33.25,33.2,33.24,38800.0,13.2714,13.2914,13.2714,13.2874,38800.0
2005-01-18 14:35:00,33.24,33.24,33.15,33.15,15700.0,13.2874,13.2874,13.2514,13.2514,15700.0
2005-01-18 14:40:00,33.17,33.2,33.16,33.19,7600.0,13.2594,13.2714,13.2554,13.2674,7600.0
2005-01-18 14:45:00,33.19,33.2,33.16,33.19,16800.0,13.2674,13.2714,13.2554,13.2674,16800.0
2005-01-18 14:50:00,33.19,33.2,33.16,33.17,6300.0,13.2674,13.2714,13.2554,13.2594,6300.0
2005-01-18 14:55:00,33.17,33.19,33.17,33.18,6900.0,13.2594,13.2674,13.2594,13.2634,6900.0
2005-01-18 15:00:00,33.19,33.19,33.16,33.17,9200.0,13.2674,13.2674,13.2554,13.2594,9200.0
2005-01-18 15:05:00,33.18,33.18,33.15,33.17,18600.0,13.2634,13.2634,13.2514,13.2594,18600.0
2005-01-18 15:10:00,33.17,33.18,33.16,33.17,3400.0,13.2594,13.2634,13.2554,13.2594,3400.0
2005-01-18 15:15:00,33.18,33.19,33.17,33.18,8800.0,13.2634,13.2674,13.2594,13.2634,8800.0
2005-01-18 15:20:00,33.18,33.2,33.17,33.17,15500.0,13.2634,13.2714,13.2594,13.2594,15500.0
2005-01-18 15:25:00,33.18,33.2,33.15,33.16,17300.0,13.2634,13.2714,13.2514,13.2554,17300.0
2005-01-18 15:30:00,33.17,33.19,33.16,33.18,17200.0,13.2594,13.2674,13.2554,13.2634,17200.0
2005-01-18 15:35:00,33.17,33.2,33.17,33.17,31000.0,13.2594,13.2714,13.2594,13.2594,31000.0
2005-01-18 15:40:00,33.17,33.21,33.16,33.19,31500.0,13.2594,13.2754,13.2554,13.2674,31500.0
2005-01-18 15:45:00,33.19,33.2,33.18,33.19,16600.0,13.2674,13.2714,13.2634,13.2674,16600.0
2005-01-18 15:50:00,33.19,33.2,33.19,33.2,20600.0,13.2674,13.2714,13.2674,13.2714,20600.0
2005-01-18 15:55:00,33.19,33.2,33.19,33.2,47300.0,13.2674,13.2714,13.2674,13.2714,47300.0
2005-01-19 09:30:00,32.96,33.2,32.96,33.11,98600.0,13.1754,13.2714,13.1754,13.2354,98600.0
2005-01-19 09:35:00,33.12,33.17,33.12,33.12,26000.0,13.2394,13.2594,13.2394,13.2394,26000.0
2005-01-19 09:40:00,33.13,33.17,33.1,33.14,11600.0,13.2434,13.2594,13.2314,13.2474,11600.0
2005-01-19 09:45:00,33.15,33.18,33.14,33.17,16600.0,13.2514,13.2634,13.2474,13.2594,16600.0
2005-01-19 09:50:00,33.17,33.19,33.16,33.19,18400.0,13.2594,13.2674,13.2554,13.2674,18400.0
2005-01-19 09:55:00,33.18,33.2,33.16,33.2,15500.0,13.2634,13.2714,13.2554,13.2714,15500.0
2005-01-19 10:00:00,33.2,33.23,33.1,33.17,135200.0,13.2714,13.2834,13.2314,13.2594,135200.0
2005-01-19 10:05:00,33.18,33.2,33.08,33.2,37400.0,13.2634,13.2714,13.2234,13.2714,37400.0
2005-01-19 10:10:00,33.19,33.2,33.19,33.2,24900.0,13.2674,13.2714,13.2674,13.2714,24900.0
2005-01-19 10:15:00,33.2,33.2,33.18,33.2,12400.0,13.2714,13.2714,13.2634,13.2714,12400.0
2005-01-19 10:20:00,33.2,33.2,33.1,33.1,23800.0,13.2714,13.2714,13.2314,13.2314,23800.0
2005-01-19 10:25:00,33.13,33.2,33.11,33.2,15400.0,13.2434,13.2714,13.2354,13.2714,15400.0
2005-01-19 10:30:00,33.2,33.2,33.16,33.16,19200.0,13.2714,13.2714,13.2554,13.2554,19200.0
2005-01-19 10:35:00,33.17,33.17,33.15,33.16,9000.0,13.2594,13.2594,13.2514,13.2554,9000.0
2005-01-19 10:40:00,33.17,33.2,33.15,33.17,22500.0,13.2594,13.2714,13.2514,13.2594,22500.0
2005-01-19 10:45:00,33.18,33.19,33.12,33.17,29400.0,13.2634,13.2674,13.2394,13.2594,29400.0
2005-01-19 10:50:00,33.18,33.18,33.1,33.14,32500.0,13.2634,13.2634,13.2314,13.2474,32500.0
2005-01-19 10:55:00,33.15,33.17,33.14,33.15,10000.0,13.2514,13.2594,13.2474,13.2514,10000.0
2005-01-19 11:00:00,33.17,33.19,33.16,33.19,4400.0,13.2594,13.2674,13.2554,13.2674,4400.0
2005-01-19 11:05:00,33.19,33.19,33.17,33.19,10800.0,13.2674,13.2674,13.2594,13.2674,10800.0
2005-01-19 11:10:00,33.19,33.19,33.16,33.17,14300.0,13.2674,13.2674,13.2554,13.2594,14300.0
2005-01-19 11:15:00,33.18,33.18,33.15,33.15,5300.0,13.2634,13.2634,13.2514,13.2514,5300.0
2005-01-19 11:20:00,33.15,33.17,33.14,33.17,10500.0,13.2514,13.2594,13.2474,13.2594,10500.0
2005-01-19 11:25:00,33.17,33.17,33.15,33.16,6400.0,13.2594,13.2594,13.2514,13.2554,6400.0
2005-01-19 11:30:00,33.16,33.16,33.15,33.15,12200.0,13.2554,13.2554,13.2514,13.2514,12200.0
2005-01-19 11:35:00,33.16,33.16,33.12,33.15,22800.0,13.2554,13.2554,13.2394,13.2514,22800.0
2005-01-19 11:40:00,33.16,33.16,33.14,33.15,5700.0,13.2554,13.2554,13.2474,13.2514,5700.0
2005-01-19 11:45:00,33.16,33.16,33.14,33.15,10300.0,13.2554,13.2554,13.2474,13.2514,10300.0
2005-01-19 11:50:00,33.15,33.17,33.15,33.16,15900.0,13.2514,13.2594,13.2514,13.2554,15900.0
2005-01-19 11:55:00,33.17,33.17,33.14,33.15,11800.0,13.2594,13.2594,13.2474,13.2514,11800.0
2005-01-19 12:00:00,33.15,33.15,33.09,33.11,20500.0,13.2514,13.2514,13.2274,13.2354,20500.0
2005-01-19 12:05:00,33.1,33.11,33.05,33.06,25300.0,13.2314,13.2354,13.2114,13.2154,25300.0
2005-01-19 12:10:00,33.07,33.08,33.05,33.08,14500.0,13.2194,13.2234,13.2114,13.2234,14500.0
2005-01-19 12:15:00,33.08,33.09,33.07,33.07,6900.0,13.2234,13.2274,13.2194,13.2194,6900.0
2005-01-19 12:20:00,33.09,33.1,33.06,33.09,33300.0,13.2274,13.2314,13.2154,13.2274,33300.0
2005-01-19 12:25:00,33.09,33.11,33.08,33.11,4700.0,13.2274,13.2354,13.2234,13.2354,4700.0
2005-01-19 12:30:00,33.09,33.1,33.05,33.05,17100.0,13.2274,13.2314,13.2114,13.2114,17100.0
2005-01-19 12:35:00,33.05,33.07,33.03,33.06,25900.0,13.2114,13.2194,13.2034,13.2154,25900.0
2005-01-19 12:40:00,33.06,33.07,33.05,33.07,8500.0,13.2154,13.2194,13.2114,13.2194,8500.0
2005-01-19 12:45:00,33.07,33.07,33.06,33.07,8700.0,13.2194,13.2194,13.2154,13.2194,8700.0
2005-01-19 12:50:00,33.07,33.09,33.07,33.08,10000.0,13.2194,13.2274,13.2194,13.2234,10000.0
2005-01-19 12:55:00,33.09,33.09,33.08,33.09,5600.0,13.2274,13.2274,13.2234,13.2274,5600.0
2005-01-19 13:00:00,33.09,33.1,33.07,33.08,30700.0,13.2274,13.2314,13.2194,13.2234,30700.0
2005-01-19 13:05:00,33.08,33.09,33.07,33.07,5600.0,13.2234,13.2274,13.2194,13.2194,5600.0
2005-01-19 13:10:00,33.08,33.1,33.08,33.09,5300.0,13.2234,13.2314,13.2234,13.2274,5300.0
2005-01-19 13:15:00,33.1,33.1,33.09,33.1,10200.0,13.2314,13.2314,13.2274,13.2314,10200.0
2005-01-19 13:20:00,33.1,33.12,33.08,33.11,40700.0,13.2314,13.2394,13.2234,13.2354,40700.0
2005-01-19 13:25:00,33.11,33.11,33.09,33.11,6400.0,13.2354,13.2354,13.2274,13.2354,6400.0
2005-01-19 13:30:00,33.11,33.13,33.1,33.1,6500.0,13.2354,13.2434,13.2314,13.2314,6500.0
2005-01-19 13:35:00,33.1,33.11,33.08,33.11,7100.0,13.2314,13.2354,13.2234,13.2354,7100.0
2005-01-19 13:40:00,33.11,33.12,33.1,33.11,5800.0,13.2354,13.2394,13.2314,13.2354,5800.0
2005-01-19 13:45:00,33.11,33.12,33.09,33.11,4100.0,13.2354,13.2394,13.2274,13.2354,4100.0
2005-01-19 13:50:00,33.12,33.15,33.12,33.15,10600.0,13.2394,13.2514,13.2394,13.2514,10600.0
2005-01-19 13:55:00,33.14,33.17,33.13,33.14,9000.0,13.2474,13.2594,13.2434,13.2474,9000.0
2005-01-19 14:00:00,33.14,33.24,33.14,33.17,26100.0,13.2474,13.2874,13.2474,13.2594,26100.0
2005-01-19 14:05:00,33.18,33.19,33.15,33.17,11600.0,13.2634,13.2674,13.2514,13.2594,11600.0
2005-01-19 14:10:00,33.17,33.19,33.17,33.18,8600.0,13.2594,13.2674,13.2594,13.2634,8600.0
2005-01-19 14:15:00,33.18,33.19,33.17,33.19,5400.0,13.2634,13.2674,13.2594,13.2674,5400.0
2005-01-19 14:20:00,33.2,33.2,33.18,33.2,17600.0,13.2714,13.2714,13.2634,13.2714,17600.0
2005-01-19 14:25:00,33.2,33.2,33.19,33.2,8500.0,13.2714,13.2714,13.2674,13.2714,8500.0
2005-01-19 14:30:00,33.2,33.2,33.18,33.19,13900.0,13.2714,13.2714,13.2634,13.2674,13900.0
2005-01-19 14:35:00,33.19,33.19,33.15,33.17,5900.0,13.2674,13.2674,13.2514,13.2594,5900.0
2005-01-19 14:40:00,33.17,33.18,33.17,33.17,5500.0,13.2594,13.2634,13.2594,13.2594,5500.0
2005-01-19 14:45:00,33.17,33.19,33.14,33.19,14900.0,13.2594,13.2674,13.2474,13.2674,14900.0
2005-01-19 14:50:00,33.19,33.2,33.18,33.19,7900.0,13.2674,13.2714,13.2634,13.2674,7900.0
2005-01-19 14:55:00,33.19,33.19,33.18,33.19,5100.0,13.2674,13.2674,13.2634,13.2674,5100.0
2005-01-19 15:00:00,33.19,33.19,33.17,33.18,11800.0,13.2674,13.2674,13.2594,13.2634,11800.0
2005-01-19 15:05:00,33.18,33.19,33.16,33.16,15200.0,13.2634,13.2674,13.2554,13.2554,15200.0
2005-01-19 15:10:00,33.17,33.17,33.12,33.12,15000.0,13.2594,13.2594,13.2394,13.2394,15000.0
2005-01-19 15:15:00,33.12,33.13,33.09,33.1,18100.0,13.2394,13.2434,13.2274,13.2314,18100.0
2005-01-19 15:20:00,33.1,33.11,33.06,33.06,17400.0,13.2314,13.2354,13.2154,13.2154,17400.0
2005-01-19 15:25:00,33.07,33.08,33.05,33.05,19800.0,13.2194,13.2234,13.2114,13.2114,19800.0
2005-01-19 15:30:00,33.05,33.08,33.0,33.04,95200.0,13.2114,13.2234,13.1914,13.2074,95200.0
2005-01-19 15:35:00,33.05,33.1,33.04,33.1,14300.0,13.2114,13.2314,13.2074,13.2314,14300.0
2005-01-19 15:40:00,33.09,33.1,33.04,33.09,18000.0,13.2274,13.2314,13.2074,13.2274,18000.0
2005-01-19 15:45:00,33.08,33.08,33.02,33.03,19400.0,13.2234,13.2234,13.1994,13.2034,19400.0
2005-01-19 15:50:00,33.04,33.04,33.02,33.03,19100.0,13.2074,13.2074,13.1994,13.2034,19100.0
2005-01-19 15:55:00,33.03,33.03,32.96,32.98,57600.0,13.2034,13.2034,13.1754,13.1834,57600.0
2005-01-20 09:30:00,33.13,33.2,33.03,33.08,78500.0,13.2434,13.2714,13.2034,13.2234,78500.0
2005-01-20 09:35:00,33.07,33.09,33.01,33.03,21000.0,13.2194,13.2274,13.1954,13.2034,21000.0
2005-01-20 09:40:00,33.03,33.03,32.94,33.0,35400.0,13.2034,13.2034,13.1675,13.1914,35400.0
2005-01-20 09:45:00,33.0,33.08,32.96,33.01,20500.0,13.1914,13.2234,13.1754,13.1954,20500.0
2005-01-20 09:50:00,33.0,33.0,32.88,32.89,28000.0,13.1914,13.1914,13.1435,13.1475,28000.0
2005-01-20 09:55:00,32.91,32.99,32.9,32.93,31800.0,13.1555,13.1874,13.1515,13.1635,31800.0
2005-01-20 10:00:00,32.92,32.94,32.88,32.9,21300.0,13.1595,13.1675,13.1435,13.1515,21300.0
2005-01-20 10:05:00,32.9,32.92,32.88,32.89,20900.0,13.1515,13.1595,13.1435,13.1475,20900.0
2005-01-20 10:10:00,32.89,32.91,32.87,32.9,26400.0,13.1475,13.1555,13.1395,13.1515,26400.0
2005-01-20 10:15:00,32.9,32.91,32.87,32.88,16600.0,13.1515,13.1555,13.1395,13.1435,16600.0
2005-01-20 10:20:00,32.88,32.92,32.88,32.88,36300.0,13.1435,13.1595,13.1435,13.1435,36300.0
2005-01-20 10:25:00,32.87,32.89,32.8,32.89,39800.0,13.1395,13.1475,13.1115,13.1475,39800.0
2005-01-20 10:30:00,32.89,32.94,32.86,32.87,28000.0,13.1475,13.1675,13.1355,13.1395,28000.0
2005-01-20 10:35:00,32.87,32.94,32.83,32.94,13600.0,13.1395,13.1675,13.1235,13.1675,13600.0
2005-01-20 10:40:00,32.93,32.99,32.93,32.96,42400.0,13.1635,13.1874,13.1635,13.1754,42400.0
2005-01-20 10:45:00,32.94,32.97,32.92,32.95,17100.0,13.1675,13.1794,13.1595,13.1714,17100.0
2005-01-20 10:50:00,32.95,33.04,32.95,33.04,13300.0,13.1714,13.2074,13.1714,13.2074,13300.0
2005-01-20 10:55:00,33.01,33.03,32.96,32.98,10200.0,13.1954,13.2034,13.1754,13.1834,10200.0
2005-01-20 11:00:00,33.0,33.05,32.97,33.02,29400.0,13.1914,13.2114,13.1794,13.1994,29400.0
2005-01-20 11:05:00,33.04,33.08,33.04,33.06,12600.0,13.2074,13.2234,13.2074,13.2154,12600.0
2005-01-20 11:10:00,33.05,33.05,33.01,33.03,9700.0,13.2114,13.2114,13.1954,13.2034,9700.0
2005-01-20 11:15:00,33.04,33.04,32.99,33.02,5900.0,13.2074,13.2074,13.1874,13.1994,5900.0
2005-01-20 11:20:00,33.01,33.01,32.98,32.99,5000.0,13.1954,13.1954,13.1834,13.1874,5000.0
2005-01-20 11:25:00,33.0,33.03,32.99,33.0,8100.0,13.1914,13.2034,13.1874,13.1914,8100.0
2005-01-20 11:30:00,33.0,33.03,32.98,33.02,7300.0,13.1914,13.2034,13.1834,13.1994,7300.0
2005-01-20 11:35:00,33.02,33.07,33.02,33.06,8200.0,13.1994,13.2194,13.1994,13.2154,8200.0
2005-01-20 11:40:00,33.06,33.06,33.01,33.03,6700.0,13.2154,13.2154,13.1954,13.2034,6700.0
2005-01-20 11:45:00,33.03,33.07,33.0,33.06,27100.0,13.2034,13.2194,13.1914,13.2154,27100.0
2005-01-20 11:50:00,33.07,33.07,33.01,33.02,25900.0,13.2194,13.2194,13.1954,13.1994,25900.0
2005-01-20 11:55:00,33.01,33.02,32.98,33.0,11700.0,13.1954,13.1994,13.1834,13.1914,11700.0
2005-01-20 12:00:00,33.0,33.05,32.95,33.0,18700.0,13.1914,13.2114,13.1714,13.1914,18700.0
2005-01-20 12:05:00,33.0,33.02,32.96,32.99,9400.0,13.1914,13.1994,13.1754,13.1874,9400.0
2005-01-20 12:10:00,32.99,33.01,32.97,33.01,10300.0,13.1874,13.1954,13.1794,13.1954,10300.0
2005-01-20 12:15:00,33.01,33.02,33.01,33.02,4700.0,13.1954,13.1994,13.1954,13.1994,4700.0
2005-01-20 12:20:00,33.02,33.02,33.0,33.0,8100.0,13.1994,13.1994,13.1914,13.1914,8100.0
2005-01-20 12:25:00,33.01,33.01,33.0,33.01,10400.0,13.1954,13.1954,13.1914,13.1954,10400.0
2005-01-20 12:30:00,33.02,33.03,33.0,33.02,7700.0,13.1994,13.2034,13.1914,13.1994,7700.0
2005-01-20 12:35:00,33.03,33.03,33.0,33.0,5900.0,13.2034,13.2034,13.1914,13.1914,5900.0
2005-01-20 12:40:00,33.0,33.01,33.0,33.0,6900.0,13.1914,13.1954,13.1914,13.1914,6900.0
2005-01-20 12:45:00,33.0,33.02,33.0,33.01,6000.0,13.1914,13.1994,13.1914,13.1954,6000.0
2005-01-20 12:50:00,33.02,33.04,33.02,33.03,5500.0,13.1994,13.2074,13.1994,13.2034,5500.0
2005-01-20 12:55:00,33.03,33.05,33.02,33.03,7300.0,13.2034,13.2114,13.1994,13.2034,7300.0
2005-01-20 13:00:00,33.03,33.05,33.03,33.04,5500.0,13.2034,13.2114,13.2034,13.2074,5500.0
2005-01-20 13:05:00,33.04,33.06,33.04,33.06,7000.0,13.2074,13.2154,13.2074,13.2154,7000.0
2005-01-20 13:10:00,33.06,33.06,33.01,33.01,18200.0,13.2154,13.2154,13.1954,13.1954,18200.0
2005-01-20 13:15:00,33.02,33.02,33.0,33.0,43700.0,13.1994,13.1994,13.1914,13.1914,43700.0
2005-01-20 13:20:00,33.0,33.01,32.99,33.0,32200.0,13.1914,13.1954,13.1874,13.1914,32200.0
2005-01-20 13:25:00,33.0,33.02,33.0,33.02,8600.0,13.1914,13.1994,13.1914,13.1994,8600.0
2005-01-20 13:30:00,33.02,33.02,33.01,33.01,9000.0,13.1994,13.1994,13.1954,13.1954,9000.0
2005-01-20 13:35:00,33.01,33.02,33.0,33.02,32200.0,13.1954,13.1994,13.1914,13.1994,32200.0
2005-01-20 13:40:00,33.02,33.04,33.0,33.0,5400.0,13.1994,13.2074,13.1914,13.1914,5400.0
2005-01-20 13:45:00,33.01,33.02,33.0,33.0,5000.0,13.1954,13.1994,13.1914,13.1914,5000.0
2005-01-20 13:50:00,33.0,33.01,33.0,33.0,11200.0,13.1914,13.1954,13.1914,13.1914,11200.0
2005-01-20 13:55:00,32.99,33.02,32.97,33.02,18700.0,13.1874,13.1994,13.1794,13.1994,18700.0
2005-01-20 14:00:00,33.01,33.05,33.01,33.02,9900.0,13.1954,13.2114,13.1954,13.1994,9900.0
2005-01-20 14:05:00,33.02,33.05,33.02,33.03,10600.0,13.1994,13.2114,13.1994,13.2034,10600.0
2005-01-20 14:10:00,33.04,33.07,33.04,33.07,11600.0,13.2074,13.2194,13.2074,13.2194,11600.0
2005-01-20 14:15:00,33.07,33.16,33.07,33.14,27300.0,13.2194,13.2554,13.2194,13.2474,27300.0
2005-01-20 14:20:00,33.13,33.15,33.11,33.11,11200.0,13.2434,13.2514,13.2354,13.2354,11200.0
2005-01-20 14:25:00,33.12,33.12,33.06,33.07,8400.0,13.2394,13.2394,13.2154,13.2194,8400.0
2005-01-20 14:30:00,33.07,33.12,33.07,33.11,17700.0,13.2194,13.2394,13.2194,13.2354,17700.0
2005-01-20 14:35:00,33.11,33.11,33.03,33.06,11800.0,13.2354,13.2354,13.2034,13.2154,11800.0
2005-01-20 14:40:00,33.07,33.1,33.06,33.09,10700.0,13.2194,13.2314,13.2154,13.2274,10700.0
2005-01-20 14:45:00,33.1,33.12,33.06,33.08,13200.0,13.2314,13.2394,13.2154,13.2234,13200.0
2005-01-20 14:50:00,33.08,33.12,33.08,33.11,9300.0,13.2234,13.2394,13.2234,13.2354,9300.0
2005-01-20 14:55:00,33.11,33.11,33.07,33.07,21800.0,13.2354,13.2354,13.2194,13.2194,21800.0
2005-01-20 15:00:00,33.07,33.07,33.0,33.0,44000.0,13.2194,13.2194,13.1914,13.1914,44000.0
2005-01-20 15:05:00,33.02,33.06,33.01,33.05,10300.0,13.1994,13.2154,13.1954,13.2114,10300.0
2005-01-20 15:10:00,33.05,33.09,33.04,33.06,9200.0,13.2114,13.2274,13.2074,13.2154,9200.0
2005-01-20 15:15:00,33.06,33.06,33.01,33.03,14000.0,13.2154,13.2154,13.1954,13.2034,14000.0
2005-01-20 15:20:00,33.03,33.04,33.0,33.0,13100.0,13.2034,13.2074,13.1914,13.1914,13100.0
2005-01-20 15:25:00,33.02,33.03,33.0,33.0,30900.0,13.1994,13.2034,13.1914,13.1914,30900.0
2005-01-20 15:30:00,33.01,33.01,32.95,32.95,38200.0,13.1954,13.1954,13.1714,13.1714,38200.0
2005-01-20 15:35:00,32.95,33.0,32.95,32.97,33000.0,13.1714,13.1914,13.1714,13.1794,33000.0
2005-01-20 15:40:00,32.97,32.97,32.94,32.94,129200.0,13.1794,13.1794,13.1675,13.1675,129200.0
2005-01-20 15:45:00,32.95,32.96,32.91,32.92,17400.0,13.1714,13.1754,13.1555,13.1595,17400.0
2005-01-20 15:50:00,32.94,32.97,32.93,32.95,14300.0,13.1675,13.1794,13.1635,13.1714,14300.0
2005-01-20 15:55:00,32.96,32.96,32.91,32.92,73400.0,13.1754,13.1754,13.1555,13.1595,73400.0
2005-01-21 09:35:00,32.9,32.91,32.85,32.86,97000.0,13.1515,13.1555,13.1315,13.1355,97000.0
2005-01-21 09:40:00,32.86,32.86,32.8,32.81,41300.0,13.1355,13.1355,13.1115,13.1155,41300.0
2005-01-21 09:45:00,32.8,32.82,32.8,32.8,63300.0,13.1115,13.1195,13.1115,13.1115,63300.0
2005-01-21 09:50:00,32.8,32.85,32.77,32.85,18700.0,13.1115,13.1315,13.0995,13.1315,18700.0
2005-01-21 09:55:00,32.85,32.86,32.8,32.82,171200.0,13.1315,13.1355,13.1115,13.1195,171200.0
2005-01-21 10:00:00,32.82,32.82,32.79,32.8,27700.0,13.1195,13.1195,13.1075,13.1115,27700.0
2005-01-21 10:05:00,32.79,32.83,32.78,32.8,110500.0,13.1075,13.1235,13.1035,13.1115,110500.0
2005-01-21 10:10:00,32.8,32.83,32.8,32.83,22800.0,13.1115,13.1235,13.1115,13.1235,22800.0
2005-01-21 10:15:00,32.83,32.84,32.82,32.83,154100.0,13.1235,13.1275,13.1195,13.1235,154100.0
2005-01-21 10:20:00,32.84,32.93,32.83,32.92,20200.0,13.1275,13.1635,13.1235,13.1595,20200.0
2005-01-21 10:25:00,32.92,33.02,32.92,32.99,28600.0,13.1595,13.1994,13.1595,13.1874,28600.0
2005-01-21 10:30:00,32.99,32.99,32.93,32.95,14000.0,13.1874,13.1874,13.1635,13.1714,14000.0
2005-01-21 10:35:00,32.94,32.95,32.87,32.88,40200.0,13.1675,13.1714,13.1395,13.1435,40200.0
2005-01-21 10:40:00,32.89,32.93,32.89,32.93,9400.0,13.1475,13.1635,13.1475,13.1635,9400.0
2005-01-21 10:45:00,32.92,32.93,32.88,32.9,13300.0,13.1595,13.1635,13.1435,13.1515,13300.0
2005-01-21 10:50:00,32.9,32.92,32.86,32.86,23700.0,13.1515,13.1595,13.1355,13.1355,23700.0
2005-01-21 10:55:00,32.87,32.9,32.86,32.9,18400.0,13.1395,13.1515,13.1355,13.1515,18400.0
2005-01-21 11:00:00,32.9,32.9,32.85,32.85,10100.0,13.1515,13.1515,13.1315,13.1315,10100.0
2005-01-21 11:05:00,32.84,32.92,32.84,32.89,26500.0,13.1275,13.1595,13.1275,13.1475,26500.0
2005-01-21 11:10:00,32.89,32.93,32.89,32.9,17700.0,13.1475,13.1635,13.1475,13.1515,17700.0
2005-01-21 11:15:00,32.9,32.93,32.9,32.91,10300.0,13.1515,13.1635,13.1515,13.1555,10300.0
2005-01-21 11:20:00,32.91,32.93,32.88,32.9,15300.0,13.1555,13.1635,13.1435,13.1515,15300.0
2005-01-21 11:25:00,32.92,32.92,32.89,32.92,8400.0,13.1595,13.1595,13.1475,13.1595,8400.0
2005-01-21 11:30:00,32.91,32.92,32.89,32.89,4400.0,13.1555,13.1595,13.1475,13.1475,4400.0
2005-01-21 11:35:00,32.89,32.94,32.89,32.91,37700.0,13.1475,13.1675,13.1475,13.1555,37700.0
2005-01-21 11:40:00,32.91,32.92,32.91,32.92,8500.0,13.1555,13.1595,13.1555,13.1595,8500.0
2005-01-21 11:45:00,32.91,32.97,32.91,32.96,22300.0,13.1555,13.1794,13.1555,13.1754,22300.0
2005-01-21 11:50:00,32.96,32.99,32.95,32.99,8500.0,13.1754,13.1874,13.1714,13.1874,8500.0
2005-01-21 11:55:00,32.99,33.0,32.95,32.95,10100.0,13.1874,13.1914,13.1714,13.1714,10100.0
2005-01-21 12:00:00,32.96,32.97,32.92,32.92,13900.0,13.1754,13.1794,13.1595,13.1595,13900.0
2005-01-21 12:05:00,32.92,32.94,32.92,32.92,7500.0,13.1595,13.1675,13.1595,13.1595,7500.0
2005-01-21 12:10:00,32.92,32.93,32.92,32.92,6400.0,13.1595,13.1635,13.1595,13.1595,6400.0
2005-01-21 12:15:00,32.91,32.96,32.91,32.94,10100.0,13.1555,13.1754,13.1555,13.1675,10100.0
2005-01-21 12:20:00,32.92,32.93,32.91,32.91,9800.0,13.1595,13.1635,13.1555,13.1555,9800.0
2005-01-21 12:25:00,32.91,32.92,32.91,32.91,5000.0,13.1555,13.1595,13.1555,13.1555,5000.0
2005-01-21 12:30:00,32.91,32.93,32.9,32.93,8700.0,13.1555,13.1635,13.1515,13.1635,8700.0
2005-01-21 12:35:00,32.92,32.92,32.89,32.91,12000.0,13.1595,13.1595,13.1475,13.1555,12000.0
2005-01-21 12:40:00,32.91,32.92,32.91,32.92,5300.0,13.1555,13.1595,13.1555,13.1595,5300.0
2005-01-21 12:45:00,32.92,32.93,32.91,32.91,6200.0,13.1595,13.1635,13.1555,13.1555,6200.0
2005-01-21 12:50:00,32.91,32.92,32.87,32.92,15900.0,13.1555,13.1595,13.1395,13.1595,15900.0
2005-01-21 12:55:00,32.92,32.92,32.91,32.91,2500.0,13.1595,13.1595,13.1555,13.1555,2500.0
2005-01-21 13:00:00,32.91,32.92,32.91,32.91,3100.0,13.1555,13.1595,13.1555,13.1555,3100.0
2005-01-21 13:05:00,32.91,32.93,32.91,32.93,10700.0,13.1555,13.1635,13.1555,13.1635,10700.0
2005-01-21 13:10:00,32.93,32.93,32.92,32.92,4700.0,13.1635,13.1635,13.1595,13.1595,4700.0
2005-01-21 13:15:00,32.93,32.93,32.92,32.93,4800.0,13.1635,13.1635,13.1595,13.1635,4800.0
2005-01-21 13:20:00,32.93,32.93,32.91,32.91,3900.0,13.1635,13.1635,13.1555,13.1555,3900.0
2005-01-21 13:25:00,32.91,32.93,32.91,32.93,17500.0,13.1555,13.1635,13.1555,13.1635,17500.0
2005-01-21 13:30:00,32.93,32.96,32.93,32.95,19100.0,13.1635,13.1754,13.1635,13.1714,19100.0
2005-01-21 13:35:00,32.96,32.98,32.95,32.97,27200.0,13.1754,13.1834,13.1714,13.1794,27200.0
2005-01-21 13:40:00,32.97,32.98,32.95,32.95,35100.0,13.1794,13.1834,13.1714,13.1714,35100.0
2005-01-21 13:45:00,32.96,32.97,32.95,32.96,18300.0,13.1754,13.1794,13.1714,13.1754,18300.0
2005-01-21 13:50:00,32.95,32.98,32.94,32.96,36400.0,13.1714,13.1834,13.1675,13.1754,36400.0
2005-01-21 13:55:00,32.96,32.99,32.93,32.99,8300.0,13.1754,13.1874,13.1635,13.1874,8300.0
2005-01-21 14:00:00,32.98,33.0,32.98,33.0,6700.0,13.1834,13.1914,13.1834,13.1914,6700.0
2005-01-21 14:05:00,33.0,33.0,32.95,32.95,6700.0,13.1914,13.1914,13.1714,13.1714,6700.0
2005-01-21 14:10:00,32.96,32.97,32.93,32.94,9400.0,13.1754,13.1794,13.1635,13.1675,9400.0
2005-01-21 14:15:00,32.94,32.95,32.91,32.93,5300.0,13.1675,13.1714,13.1555,13.1635,5300.0
2005-01-21 14:20:00,32.93,32.95,32.93,32.94,6200.0,13.1635,13.1714,13.1635,13.1675,6200.0
2005-01-21 14:25:00,32.95,33.0,32.94,32.97,12000.0,13.1714,13.1914,13.1675,13.1794,12000.0
2005-01-21 14:30:00,32.98,32.98,32.92,32.92,6800.0,13.1834,13.1834,13.1595,13.1595,6800.0
2005-01-21 14:35:00,32.92,32.94,32.91,32.91,7600.0,13.1595,13.1675,13.1555,13.1555,7600.0
2005-01-21 14:40:00,32.93,32.95,32.92,32.95,10700.0,13.1635,13.1714,13.1595,13.1714,10700.0
2005-01-21 14:45:00,32.94,32.95,32.88,32.88,36800.0,13.1675,13.1714,13.1435,13.1435,36800.0
2005-01-21 14:50:00,32.87,32.87,32.83,32.85,16300.0,13.1395,13.1395,13.1235,13.1315,16300.0
2005-01-21 14:55:00,32.84,32.89,32.82,32.85,27300.0,13.1275,13.1475,13.1195,13.1315,27300.0
2005-01-21 15:00:00,32.85,32.91,32.84,32.87,23700.0,13.1315,13.1555,13.1275,13.1395,23700.0
2005-01-21 15:05:00,32.89,32.89,32.83,32.83,18500.0,13.1475,13.1475,13.1235,13.1235,18500.0
2005-01-21 15:10:00,32.82,32.85,32.8,32.84,21300.0,13.1195,13.1315,13.1115,13.1275,21300.0
2005-01-21 15:15:00,32.84,32.89,32.84,32.86,26700.0,13.1275,13.1475,13.1275,13.1355,26700.0
2005-01-21 15:20:00,32.86,33.0,32.85,32.96,34000.0,13.1355,13.1914,13.1315,13.1754,34000.0
2005-01-21 15:25:00,32.98,32.98,32.93,32.95,11600.0,13.1834,13.1834,13.1635,13.1714,11600.0
2005-01-21 15:30:00,32.95,32.95,32.85,32.87,25400.0,13.1714,13.1714,13.1315,13.1395,25400.0
2005-01-21 15:35:00,32.87,32.95,32.87,32.94,16400.0,13.1395,13.1714,13.1395,13.1675,16400.0
2005-01-21 15:40:00,32.93,32.94,32.9,32.92,22400.0,13.1635,13.1675,13.1515,13.1595,22400.0
2005-01-21 15:45:00,32.92,32.92,32.88,32.91,17400.0,13.1595,13.1595,13.1435,13.1555,17400.0
2005-01-21 15:50:00,32.91,32.95,32.89,32.9,26100.0,13.1555,13.1714,13.1475,13.1515,26100.0
2005-01-21 15:55:00,32.91,32.91,32.88,32.88,39900.0,13.1555,13.1555,13.1435,13.1435,39900.0
2005-01-24 09:30:00,33.07,33.1,33.0,33.01,76400.0,13.2194,13.2314,13.1914,13.1954,76400.0
2005-01-24 09:35:00,33.01,33.07,33.0,33.04,11900.0,13.1954,13.2194,13.1914,13.2074,11900.0
2005-01-24 09:40:00,33.07,33.07,33.05,33.05,25400.0,13.2194,13.2194,13.2114,13.2114,25400.0
2005-01-24 09:45:00,33.06,33.06,33.02,33.03,15500.0,13.2154,13.2154,13.1994,13.2034,15500.0
2005-01-24 09:50:00,33.03,33.03,32.98,33.01,20800.0,13.2034,13.2034,13.1834,13.1954,20800.0
2005-01-24 09:55:00,33.01,33.02,32.95,33.02,31800.0,13.1954,13.1994,13.1714,13.1994,31800.0
2005-01-24 10:00:00,33.03,33.07,33.01,33.04,29000.0,13.2034,13.2194,13.1954,13.2074,29000.0
2005-01-24 10:05:00,33.04,33.05,32.99,33.01,20000.0,13.2074,13.2114,13.1874,13.1954,20000.0
2005-01-24 10:10:00,33.01,33.09,33.0,33.09,18400.0,13.1954,13.2274,13.1914,13.2274,18400.0
2005-01-24 10:15:00,33.09,33.18,33.05,33.18,64800.0,13.2274,13.2634,13.2114,13.2634,64800.0
2005-01-24 10:20:00,33.17,33.18,33.13,33.16,19500.0,13.2594,13.2634,13.2434,13.2554,19500.0
2005-01-24 10:25:00,33.16,33.16,33.1,33.13,41300.0,13.2554,13.2554,13.2314,13.2434,41300.0
2005-01-24 10:30:00,33.13,33.23,33.11,33.23,43000.0,13.2434,13.2834,13.2354,13.2834,43000.0
2005-01-24 10:35:00,33.22,33.26,33.18,33.18,25900.0,13.2794,13.2954,13.2634,13.2634,25900.0
2005-01-24 10:40:00,33.18,33.2,33.17,33.2,16200.0,13.2634,13.2714,13.2594,13.2714,16200.0
2005-01-24 10:45:00,33.2,33.2,33.15,33.18,12000.0,13.2714,13.2714,13.2514,13.2634,12000.0
2005-01-24 10:50:00,33.19,33.2,33.13,33.13,13800.0,13.2674,13.2714,13.2434,13.2434,13800.0
2005-01-24 10:55:00,33.12,33.2,33.1,33.2,15700.0,13.2394,13.2714,13.2314,13.2714,15700.0
2005-01-24 11:00:00,33.2,33.23,33.18,33.18,38200.0,13.2714,13.2834,13.2634,13.2634,38200.0
2005-01-24 11:05:00,33.19,33.27,33.18,33.27,30800.0,13.2674,13.2994,13.2634,13.2994,30800.0
2005-01-24 11:10:00,33.28,33.31,33.25,33.3,39700.0,13.3034,13.3154,13.2914,13.3114,39700.0
2005-01-24 11:15:00,33.3,33.36,33.29,33.36,30700.0,13.3114,13.3353,13.3074,13.3353,30700.0
2005-01-24 11:20:00,33.37,33.41,33.34,33.38,38400.0,13.3393,13.3553,13.3273,13.3433,38400.0
2005-01-24 11:25:00,33.38,33.41,33.33,33.34,18300.0,13.3433,13.3553,13.3234,13.3273,18300.0
2005-01-24 11:30:00,33.33,33.38,33.31,33.38,22400.0,13.3234,13.3433,13.3154,13.3433,22400.0
2005-01-24 11:35:00,33.36,33.42,33.32,33.34,27100.0,13.3353,13.3593,13.3194,13.3273,27100.0
2005-01-24 11:40:00,33.35,33.36,33.28,33.31,23100.0,13.3313,13.3353,13.3034,13.3154,23100.0
2005-01-24 11:45:00,33.31,33.36,33.31,33.36,9300.0,13.3154,13.3353,13.3154,13.3353,9300.0
2005-01-24 11:50:00,33.34,33.37,33.34,33.36,6500.0,13.3273,13.3393,13.3273,13.3353,6500.0
2005-01-24 11:55:00,33.35,33.36,33.33,33.36,21400.0,13.3313,13.3353,13.3234,13.3353,21400.0
2005-01-24 12:00:00,33.36,33.41,33.36,33.38,24200.0,13.3353,13.3553,13.3353,13.3433,24200.0
2005-01-24 12:05:00,33.37,33.37,33.3,33.31,33900.0,13.3393,13.3393,13.3114,13.3154,33900.0
2005-01-24 12:10:00,33.3,33.35,33.29,33.33,22400.0,13.3114,13.3313,13.3074,13.3234,22400.0
2005-01-24 12:15:00,33.33,33.33,33.29,33.3,7600.0,13.3234,13.3234,13.3074,13.3114,7600.0
2005-01-24 12:20:00,33.31,33.31,33.26,33.29,12300.0,13.3154,13.3154,13.2954,13.3074,12300.0
2005-01-24 12:25:00,33.27,33.34,33.27,33.3,7300.0,13.2994,13.3273,13.2994,13.3114,7300.0
2005-01-24 12:30:00,33.32,33.35,33.27,33.34,19400.0,13.3194,13.3313,13.2994,13.3273,19400.0
2005-01-24 12:35:00,33.33,33.34,33.33,33.33,5100.0,13.3234,13.3273,13.3234,13.3234,5100.0
2005-01-24 12:40:00,33.34,33.37,33.3,33.36,27700.0,13.3273,13.3393,13.3114,13.3353,27700.0
2005-01-24 12:45:00,33.35,33.35,33.31,33.32,15700.0,13.3313,13.3313,13.3154,13.3194,15700.0
2005-01-24 12:50:00,33.33,33.37,33.29,33.37,38900.0,13.3234,13.3393,13.3074,13.3393,38900.0
2005-01-24 12:55:00,33.35,33.35,33.31,33.32,19100.0,13.3313,13.3313,13.3154,13.3194,19100.0
2005-01-24 13:00:00,33.32,33.37,33.32,33.34,26000.0,13.3194,13.3393,13.3194,13.3273,26000.0
2005-01-24 13:05:00,33.35,33.35,33.3,33.34,17600.0,13.3313,13.3313,13.3114,13.3273,17600.0
2005-01-24 13:10:00,33.34,33.38,33.32,33.35,15400.0,13.3273,13.3433,13.3194,13.3313,15400.0
2005-01-24 13:15:00,33.35,33.37,33.33,33.36,24300.0,13.3313,13.3393,13.3234,13.3353,24300.0
2005-01-24 13:20:00,33.37,33.37,33.33,33.33,29700.0,13.3393,13.3393,13.3234,13.3234,29700.0
2005-01-24 13:25:00,33.33,33.38,33.32,33.38,16300.0,13.3234,13.3433,13.3194,13.3433,16300.0
2005-01-24 13:30:00,33.37,33.37,33.35,33.37,11600.0,13.3393,13.3393,13.3313,13.3393,11600.0
2005-01-24 13:35:00,33.38,33.4,33.37,33.4,21800.0,13.3433,13.3513,13.3393,13.3513,21800.0
2005-01-24 13:40:00,33.4,33.42,33.37,33.41,56400.0,13.3513,13.3593,13.3393,13.3553,56400.0
2005-01-24 13:45:00,33.41,33.41,33.37,33.38,15600.0,13.3553,13.3553,13.3393,13.3433,15600.0
2005-01-24 13:50:00,33.39,33.47,33.38,33.42,27300.0,13.3473,13.3793,13.3433,13.3593,27300.0
2005-01-24 13:55:00,33.41,33.42,33.38,33.39,23600.0,13.3553,13.3593,13.3433,13.3473,23600.0
2005-01-24 14:00:00,33.39,33.4,33.36,33.39,40400.0,13.3473,13.3513,13.3353,13.3473,40400.0
2005-01-24 14:05:00,33.38,33.39,33.37,33.39,6400.0,13.3433,13.3473,13.3393,13.3473,6400.0
2005-01-24 14:10:00,33.4,33.45,33.4,33.43,44100.0,13.3513,13.3713,13.3513,13.3633,44100.0
2005-01-24 14:15:00,33.44,33.44,33.42,33.43,23600.0,13.3673,13.3673,13.3593,13.3633,23600.0
2005-01-24 14:20:00,33.44,33.47,33.41,33.46,39100.0,13.3673,13.3793,13.3553,13.3753,39100.0
2005-01-24 14:25:00,33.47,33.47,33.42,33.43,42300.0,13.3793,13.3793,13.3593,13.3633,42300.0
2005-01-24 14:30:00,33.43,33.44,33.42,33.42,29700.0,13.3633,13.3673,13.3593,13.3593,29700.0
2005-01-24 14:35:00,33.42,33.43,33.42,33.43,10700.0,13.3593,13.3633,13.3593,13.3633,10700.0
2005-01-24 14:40:00,33.43,33.47,33.42,33.46,41800.0,13.3633,13.3793,13.3593,13.3753,41800.0
2005-01-24 14:45:00,33.45,33.46,33.42,33.43,22600.0,13.3713,13.3753,13.3593,13.3633,22600.0
2005-01-24 14:50:00,33.43,33.43,33.37,33.4,20700.0,13.3633,13.3633,13.3393,13.3513,20700.0
2005-01-24 14:55:00,33.4,33.4,33.34,33.39,50600.0,13.3513,13.3513,13.3273,13.3473,50600.0
2005-01-24 15:00:00,33.39,33.4,33.35,33.36,60700.0,13.3473,13.3513,13.3313,13.3353,60700.0
2005-01-24 15:05:00,33.37,33.38,33.31,33.34,39900.0,13.3393,13.3433,13.3154,13.3273,39900.0
2005-01-24 15:10:00,33.34,33.39,33.34,33.38,42900.0,13.3273,13.3473,13.3273,13.3433,42900.0
2005-01-24 15:15:00,33.39,33.41,33.37,33.39,32700.0,13.3473,13.3553,13.3393,13.3473,32700.0
2005-01-24 15:20:00,33.4,33.42,33.38,33.41,39800.0,13.3513,13.3593,13.3433,13.3553,39800.0
2005-01-24 15:25:00,33.43,33.47,33.42,33.46,50100.0,13.3633,13.3793,13.3593,13.3753,50100.0
2005-01-24 15:30:00,33.46,33.46,33.4,33.42,49200.0,13.3753,13.3753,13.3513,13.3593,49200.0
2005-01-24 15:35:00,33.41,33.42,33.39,33.4,28800.0,13.3553,13.3593,13.3473,13.3513,28800.0
2005-01-24 15:40:00,33.39,33.4,33.34,33.35,47500.0,13.3473,13.3513,13.3273,13.3313,47500.0
2005-01-24 15:45:00,33.35,33.39,33.35,33.36,50200.0,13.3313,13.3473,13.3313,13.3353,50200.0
2005-01-24 15:50:00,33.36,33.43,33.36,33.38,73500.0,13.3353,13.3633,13.3353,13.3433,73500.0
2005-01-24 15:55:00,33.38,33.39,33.37,33.38,64400.0,13.3433,13.3473,13.3393,13.3433,64400.0
2005-01-25 09:30:00,33.44,33.48,33.35,33.44,104300.0,13.3673,13.3833,13.3313,13.3673,104300.0
2005-01-25 09:35:00,33.44,33.5,33.44,33.47,72000.0,13.3673,13.3913,13.3673,13.3793,72000.0
2005-01-25 09:40:00,33.48,33.5,33.4,33.48,39400.0,13.3833,13.3913,13.3513,13.3833,39400.0
2005-01-25 09:45:00,33.48,33.5,33.45,33.49,35900.0,13.3833,13.3913,13.3713,13.3873,35900.0
2005-01-25 09:50:00,33.5,33.5,33.41,33.42,20800.0,13.3913,13.3913,13.3553,13.3593,20800.0
2005-01-25 09:55:00,33.43,33.43,33.38,33.39,26300.0,13.3633,13.3633,13.3433,13.3473,26300.0
2005-01-25 10:00:00,33.39,33.47,33.38,33.43,31500.0,13.3473,13.3793,13.3433,13.3633,31500.0
2005-01-25 10:05:00,33.43,33.47,33.37,33.38,16700.0,13.3633,13.3793,13.3393,13.3433,16700.0
2005-01-25 10:10:00,33.36,33.41,33.29,33.37,34600.0,13.3353,13.3553,13.3074,13.3393,34600.0
2005-01-25 10:15:00,33.37,33.45,33.33,33.41,21500.0,13.3393,13.3713,13.3234,13.3553,21500.0
2005-01-25 10:20:00,33.41,33.41,33.36,33.37,13100.0,13.3553,13.3553,13.3353,13.3393,13100.0
2005-01-25 10:25:00,33.37,33.46,33.37,33.41,21600.0,13.3393,13.3753,13.3393,13.3553,21600.0
2005-01-25 10:30:00,33.41,33.49,33.41,33.44,37300.0,13.3553,13.3873,13.3553,13.3673,37300.0
2005-01-25 10:35:00,33.44,33.47,33.4,33.46,24900.0,13.3673,13.3793,13.3513,13.3753,24900.0
2005-01-25 10:40:00,33.46,33.47,33.43,33.43,17400.0,13.3753,13.3793,13.3633,13.3633,17400.0
2005-01-25 10:45:00,33.44,33.46,33.44,33.44,20800.0,13.3673,13.3753,13.3673,13.3673,20800.0
2005-01-25 10:50:00,33.44,33.45,33.38,33.38,28300.0,13.3673,13.3713,13.3433,13.3433,28300.0
2005-01-25 10:55:00,33.38,33.4,33.37,33.39,134300.0,13.3433,13.3513,13.3393,13.3473,134300.0
2005-01-25 11:00:00,33.39,33.4,33.36,33.37,30600.0,13.3473,13.3513,13.3353,13.3393,30600.0
2005-01-25 11:05:00,33.37,33.4,33.34,33.4,45500.0,13.3393,13.3513,13.3273,13.3513,45500.0
2005-01-25 11:10:00,33.4,33.4,33.38,33.39,5800.0,13.3513,13.3513,13.3433,13.3473,5800.0
2005-01-25 11:15:00,33.38,33.38,33.37,33.38,5500.0,13.3433,13.3433,13.3393,13.3433,5500.0
2005-01-25 11:20:00,33.38,33.38,33.36,33.38,13100.0,13.3433,13.3433,13.3353,13.3433,13100.0
2005-01-25 11:25:00,33.38,33.42,33.37,33.41,21100.0,13.3433,13.3593,13.3393,13.3553,21100.0
2005-01-25 11:30:00,33.41,33.41,33.37,33.38,24500.0,13.3553,13.3553,13.3393,13.3433,24500.0
2005-01-25 11:35:00,33.38,33.38,33.36,33.38,18000.0,13.3433,13.3433,13.3353,13.3433,18000.0
2005-01-25 11:40:00,33.42,33.42,33.38,33.39,18600.0,13.3593,13.3593,13.3433,13.3473,18600.0
2005-01-25 11:45:00,33.38,33.4,33.37,33.38,20900.0,13.3433,13.3513,13.3393,13.3433,20900.0
2005-01-25 11:50:00,33.39,33.42,33.36,33.41,12200.0,13.3473,13.3593,13.3353,13.3553,12200.0
2005-01-25 11:55:00,33.41,33.41,33.38,33.39,8500.0,13.3553,13.3553,13.3433,13.3473,8500.0
2005-01-25 12:00:00,33.39,33.4,33.37,33.38,18500.0,13.3473,13.3513,13.3393,13.3433,18500.0
2005-01-25 12:05:00,33.38,33.39,33.37,33.39,27500.0,13.3433,13.3473,13.3393,13.3473,27500.0
2005-01-25 12:10:00,33.38,33.38,33.35,33.35,26100.0,13.3433,13.3433,13.3313,13.3313,26100.0
2005-01-25 12:15:00,33.35,33.35,33.34,33.35,6500.0,13.3313,13.3313,13.3273,13.3313,6500.0
2005-01-25 12:20:00,33.35,33.35,33.33,33.35,42200.0,13.3313,13.3313,13.3234,13.3313,42200.0
2005-01-25 12:25:00,33.35,33.37,33.34,33.36,34600.0,13.3313,13.3393,13.3273,13.3353,34600.0
2005-01-25 12:30:00,33.37,33.37,33.36,33.37,6100.0,13.3393,13.3393,13.3353,13.3393,6100.0
2005-01-25 12:35:00,33.37,33.37,33.35,33.35,8300.0,13.3393,13.3393,13.3313,13.3313,8300.0
2005-01-25 12:40:00,33.36,33.37,33.34,33.37,18600.0,13.3353,13.3393,13.3273,13.3393,18600.0
2005-01-25 12:45:00,33.36,33.36,33.32,33.34,18500.0,13.3353,13.3353,13.3194,13.3273,18500.0
2005-01-25 12:50:00,33.33,33.36,33.32,33.33,20400.0,13.3234,13.3353,13.3194,13.3234,20400.0
2005-01-25 12:55:00,33.34,33.35,33.3,33.3,12700.0,13.3273,13.3313,13.3114,13.3114,12700.0
2005-01-25 13:00:00,33.3,33.32,33.3,33.32,22200.0,13.3114,13.3194,13.3114,13.3194,22200.0
2005-01-25 13:05:00,33.32,33.39,33.32,33.39,17500.0,13.3194,13.3473,13.3194,13.3473,17500.0
2005-01-25 13:10:00,33.39,33.44,33.39,33.43,17900.0,13.3473,13.3673,13.3473,13.3633,17900.0
2005-01-25 13:15:00,33.42,33.43,33.35,33.35,11000.0,13.3593,13.3633,13.3313,13.3313,11000.0
2005-01-25 13:20:00,33.34,33.37,33.14,33.2,186200.0,13.3273,13.3393,13.2474,13.2714,186200.0
2005-01-25 13:25:00,33.18,33.21,33.06,33.08,141300.0,13.2634,13.2754,13.2154,13.2234,141300.0
2005-01-25 13:30:00,33.09,33.09,33.04,33.04,77300.0,13.2274,13.2274,13.2074,13.2074,77300.0
2005-01-25 13:35:00,33.03,33.06,32.93,32.93,81100.0,13.2034,13.2154,13.1635,13.1635,81100.0
2005-01-25 13:40:00,32.94,32.94,32.89,32.92,48900.0,13.1675,13.1675,13.1475,13.1595,48900.0
2005-01-25 13:45:00,32.92,33.02,32.91,32.96,63100.0,13.1595,13.1994,13.1555,13.1754,63100.0
2005-01-25 13:50:00,32.96,32.96,32.88,32.9,42900.0,13.1754,13.1754,13.1435,13.1515,42900.0
2005-01-25 13:55:00,32.91,32.94,32.9,32.94,131900.0,13.1555,13.1675,13.1515,13.1675,131900.0
2005-01-25 14:00:00,32.93,32.93,32.92,32.93,33200.0,13.1635,13.1635,13.1595,13.1635,33200.0
2005-01-25 14:05:00,32.93,32.93,32.79,32.81,42800.0,13.1635,13.1635,13.1075,13.1155,42800.0
2005-01-25 14:10:00,32.81,32.82,32.76,32.82,38500.0,13.1155,13.1195,13.0955,13.1195,38500.0
2005-01-25 14:15:00,32.82,32.94,32.81,32.94,52900.0,13.1195,13.1675,13.1155,13.1675,52900.0
2005-01-25 14:20:00,32.94,32.95,32.92,32.92,32000.0,13.1675,13.1714,13.1595,13.1595,32000.0
2005-01-25 14:25:00,32.91,32.92,32.86,32.89,19100.0,13.1555,13.1595,13.1355,13.1475,19100.0
2005-01-25 14:30:00,32.86,32.9,32.82,32.87,30300.0,13.1355,13.1515,13.1195,13.1395,30300.0
2005-01-25 14:35:00,32.87,32.9,32.85,32.88,27700.0,13.1395,13.1515,13.1315,13.1435,27700.0
2005-01-25 14:40:00,32.88,32.9,32.87,32.9,30800.0,13.1435,13.1515,13.1395,13.1515,30800.0
2005-01-25 14:45:00,32.9,32.9,32.87,32.89,47600.0,13.1515,13.1515,13.1395,13.1475,47600.0
2005-01-25 14:50:00,32.89,32.9,32.85,32.9,56000.0,13.1475,13.1515,13.1315,13.1515,56000.0
2005-01-25 14:55:00,32.89,32.9,32.86,32.87,70300.0,13.1475,13.1515,13.1355,13.1395,70300.0
2005-01-25 15:00:00,32.87,32.88,32.85,32.86,51900.0,13.1395,13.1435,13.1315,13.1355,51900.0
2005-01-25 15:05:00,32.86,32.92,32.86,32.91,99800.0,13.1355,13.1595,13.1355,13.1555,99800.0
2005-01-25 15:10:00,32.9,32.93,32.8,32.8,32800.0,13.1515,13.1635,13.1115,13.1115,32800.0
2005-01-25 15:15:00,32.8,32.81,32.73,32.74,99400.0,13.1115,13.1155,13.0835,13.0875,99400.0
2005-01-25 15:20:00,32.74,32.75,32.58,32.72,119500.0,13.0875,13.0915,13.0235,13.0795,119500.0
2005-01-25 15:25:00,32.72,32.72,32.55,32.61,101300.0,13.0795,13.0795,13.0116,13.0355,101300.0
2005-01-25 15:30:00,32.61,32.75,32.59,32.72,142200.0,13.0355,13.0915,13.0275,13.0795,142200.0
2005-01-25 15:35:00,32.72,32.73,32.68,32.72,107000.0,13.0795,13.0835,13.0635,13.0795,107000.0
2005-01-25 15:40:00,32.74,32.74,32.71,32.72,92600.0,13.0875,13.0875,13.0755,13.0795,92600.0
2005-01-25 15:45:00,32.71,32.75,32.71,32.75,156300.0,13.0755,13.0915,13.0755,13.0915,156300.0
2005-01-25 15:50:00,32.74,32.75,32.72,32.75,145200.0,13.0875,13.0915,13.0795,13.0915,145200.0
2005-01-25 15:55:00,32.76,32.79,32.73,32.74,101100.0,13.0955,13.1075,13.0835,13.0875,101100.0
2005-01-26 09:30:00,32.72,32.84,32.7,32.71,133400.0,13.0795,13.1275,13.0715,13.0755,133400.0
2005-01-26 09:35:00,32.71,32.87,32.7,32.87,52000.0,13.0755,13.1395,13.0715,13.1395,52000.0
2005-01-26 09:40:00,32.88,32.93,32.86,32.86,47000.0,13.1435,13.1635,13.1355,13.1355,47000.0
2005-01-26 09:45:00,32.84,32.85,32.8,32.81,73000.0,13.1275,13.1315,13.1115,13.1155,73000.0
2005-01-26 09:50:00,32.81,32.88,32.81,32.88,46800.0,13.1155,13.1435,13.1155,13.1435,46800.0
2005-01-26 09:55:00,32.88,32.9,32.85,32.85,92800.0,13.1435,13.1515,13.1315,13.1315,92800.0
2005-01-26 10:00:00,32.84,32.87,32.8,32.86,52600.0,13.1275,13.1395,13.1115,13.1355,52600.0
2005-01-26 10:05:00,32.85,32.89,32.84,32.88,15100.0,13.1315,13.1475,13.1275,13.1435,15100.0
2005-01-26 10:10:00,32.88,32.88,32.82,32.87,26400.0,13.1435,13.1435,13.1195,13.1395,26400.0
2005-01-26 10:15:00,32.87,32.91,32.84,32.9,11300.0,13.1395,13.1555,13.1275,13.1515,11300.0
2005-01-26 10:20:00,32.9,32.91,32.86,32.88,32700.0,13.1515,13.1555,13.1355,13.1435,32700.0
2005-01-26 10:25:00,32.87,32.9,32.85,32.86,21500.0,13.1395,13.1515,13.1315,13.1355,21500.0
2005-01-26 10:30:00,32.87,32.89,32.82,32.89,15700.0,13.1395,13.1475,13.1195,13.1475,15700.0
2005-01-26 10:35:00,32.9,32.98,32.89,32.98,33000.0,13.1515,13.1834,13.1475,13.1834,33000.0
2005-01-26 10:40:00,32.98,32.98,32.9,32.93,34600.0,13.1834,13.1834,13.1515,13.1635,34600.0
2005-01-26 10:45:00,32.91,32.92,32.89,32.91,23500.0,13.1555,13.1595,13.1475,13.1555,23500.0
2005-01-26 10:50:00,32.9,32.95,32.9,32.94,80400.0,13.1515,13.1714,13.1515,13.1675,80400.0
2005-01-26 10:55:00,32.94,32.95,32.92,32.93,17100.0,13.1675,13.1714,13.1595,13.1635,17100.0
2005-01-26 11:00:00,32.91,32.96,32.91,32.96,28000.0,13.1555,13.1754,13.1555,13.1754,28000.0
2005-01-26 11:05:00,32.95,32.96,32.87,32.92,23900.0,13.1714,13.1754,13.1395,13.1595,23900.0
2005-01-26 11:10:00,32.89,32.93,32.89,32.93,9600.0,13.1475,13.1635,13.1475,13.1635,9600.0
2005-01-26 11:15:00,32.92,32.94,32.91,32.91,6700.0,13.1595,13.1675,13.1555,13.1555,6700.0
2005-01-26 11:20:00,32.91,32.94,32.85,32.93,28100.0,13.1555,13.1675,13.1315,13.1635,28100.0
2005-01-26 11:25:00,32.93,32.98,32.93,32.95,18800.0,13.1635,13.1834,13.1635,13.1714,18800.0
2005-01-26 11:30:00,32.95,32.97,32.95,32.97,7900.0,13.1714,13.1794,13.1714,13.1794,7900.0
2005-01-26 11:35:00,32.96,32.97,32.94,32.97,8900.0,13.1754,13.1794,13.1675,13.1794,8900.0
2005-01-26 11:40:00,32.97,32.97,32.92,32.95,15700.0,13.1794,13.1794,13.1595,13.1714,15700.0
2005-01-26 11:45:00,32.94,32.95,32.91,32.93,10600.0,13.1675,13.1714,13.1555,13.1635,10600.0
2005-01-26 11:50:00,32.95,32.98,32.94,32.98,10700.0,13.1714,13.1834,13.1675,13.1834,10700.0
2005-01-26 11:55:00,32.98,32.99,32.93,32.98,22800.0,13.1834,13.1874,13.1635,13.1834,22800.0
2005-01-26 12:00:00,32.99,32.99,32.97,32.99,8700.0,13.1874,13.1874,13.1794,13.1874,8700.0
2005-01-26 12:05:00,32.99,32.99,32.98,32.99,15900.0,13.1874,13.1874,13.1834,13.1874,15900.0
2005-01-26 12:10:00,32.99,32.99,32.96,32.99,17100.0,13.1874,13.1874,13.1754,13.1874,17100.0
2005-01-26 12:15:00,32.97,32.99,32.94,32.98,12900.0,13.1794,13.1874,13.1675,13.1834,12900.0
2005-01-26 12:20:00,32.98,32.98,32.94,32.95,5100.0,13.1834,13.1834,13.1675,13.1714,5100.0
2005-01-26 12:25:00,32.96,32.97,32.96,32.97,4300.0,13.1754,13.1794,13.1754,13.1794,4300.0
2005-01-26 12:30:00,32.97,32.97,32.93,32.94,6600.0,13.1794,13.1794,13.1635,13.1675,6600.0
2005-01-26 12:35:00,32.94,32.96,32.94,32.96,7700.0,13.1675,13.1754,13.1675,13.1754,7700.0
2005-01-26 12:40:00,32.95,32.99,32.95,32.98,7700.0,13.1714,13.1874,13.1714,13.1834,7700.0
2005-01-26 12:45:00,32.98,32.98,32.96,32.96,8700.0,13.1834,13.1834,13.1754,13.1754,8700.0
2005-01-26 12:50:00,32.97,32.97,32.94,32.95,4500.0,13.1794,13.1794,13.1675,13.1714,4500.0
2005-01-26 12:55:00,32.96,32.96,32.94,32.96,15000.0,13.1754,13.1754,13.1675,13.1754,15000.0
2005-01-26 13:00:00,32.95,32.97,32.95,32.97,6900.0,13.1714,13.1794,13.1714,13.1794,6900.0
2005-01-26 13:05:00,32.97,33.0,32.96,33.0,36100.0,13.1794,13.1914,13.1754,13.1914,36100.0
2005-01-26 13:10:00,33.0,33.07,33.0,33.05,80900.0,13.1914,13.2194,13.1914,13.2114,80900.0
2005-01-26 13:15:00,33.06,33.07,33.04,33.06,11300.0,13.2154,13.2194,13.2074,13.2154,11300.0
2005-01-26 13:20:00,33.07,33.09,33.06,33.08,13100.0,13.2194,13.2274,13.2154,13.2234,13100.0
2005-01-26 13:25:00,33.08,33.1,33.07,33.09,55100.0,13.2234,13.2314,13.2194,13.2274,55100.0
2005-01-26 13:30:00,33.09,33.09,33.04,33.04,13000.0,13.2274,13.2274,13.2074,13.2074,13000.0
2005-01-26 13:35:00,33.03,33.05,33.02,33.03,7700.0,13.2034,13.2114,13.1994,13.2034,7700.0
2005-01-26 13:40:00,33.03,33.09,33.02,33.09,21000.0,13.2034,13.2274,13.1994,13.2274,21000.0
2005-01-26 13:45:00,33.09,33.12,33.09,33.12,30100.0,13.2274,13.2394,13.2274,13.2394,30100.0
2005-01-26 13:50:00,33.12,33.13,33.1,33.12,6900.0,13.2394,13.2434,13.2314,13.2394,6900.0
2005-01-26 13:55:00,33.12,33.13,33.1,33.13,13900.0,13.2394,13.2434,13.2314,13.2434,13900.0
2005-01-26 14:00:00,33.13,33.14,33.13,33.14,7100.0,13.2434,13.2474,13.2434,13.2474,7100.0
2005-01-26 14:05:00,33.14,33.14,33.13,33.14,8300.0,13.2474,13.2474,13.2434,13.2474,8300.0
2005-01-26 14:10:00,33.13,33.16,33.13,33.15,12000.0,13.2434,13.2554,13.2434,13.2514,12000.0
2005-01-26 14:15:00,33.16,33.17,33.12,33.16,7500.0,13.2554,13.2594,13.2394,13.2554,7500.0
2005-01-26 14:20:00,33.16,33.2,33.16,33.2,14600.0,13.2554,13.2714,13.2554,13.2714,14600.0
2005-01-26 14:25:00,33.2,33.2,33.17,33.18,11600.0,13.2714,13.2714,13.2594,13.2634,11600.0
2005-01-26 14:30:00,33.17,33.18,33.14,33.15,28800.0,13.2594,13.2634,13.2474,13.2514,28800.0
2005-01-26 14:35:00,33.15,33.17,33.15,33.17,24100.0,13.2514,13.2594,13.2514,13.2594,24100.0
2005-01-26 14:40:00,33.16,33.18,33.16,33.17,16600.0,13.2554,13.2634,13.2554,13.2594,16600.0
2005-01-26 14:45:00,33.16,33.18,33.15,33.18,13100.0,13.2554,13.2634,13.2514,13.2634,13100.0
2005-01-26 14:50:00,33.18,33.19,33.17,33.18,8900.0,13.2634,13.2674,13.2594,13.2634,8900.0
2005-01-26 14:55:00,33.2,33.23,33.19,33.22,16400.0,13.2714,13.2834,13.2674,13.2794,16400.0
2005-01-26 15:00:00,33.22,33.23,33.22,33.23,19500.0,13.2794,13.2834,13.2794,13.2834,19500.0
2005-01-26 15:05:00,33.23,33.24,33.21,33.23,13500.0,13.2834,13.2874,13.2754,13.2834,13500.0
2005-01-26 15:10:00,33.22,33.23,33.15,33.17,34700.0,13.2794,13.2834,13.2514,13.2594,34700.0
2005-01-26 15:15:00,33.16,33.18,33.16,33.18,15300.0,13.2554,13.2634,13.2554,13.2634,15300.0
2005-01-26 15:20:00,33.18,33.23,33.17,33.22,30800.0,13.2634,13.2834,13.2594,13.2794,30800.0
2005-01-26 15:25:00,33.21,33.23,33.15,33.16,18800.0,13.2754,13.2834,13.2514,13.2554,18800.0
2005-01-26 15:30:00,33.17,33.19,33.16,33.19,31600.0,13.2594,13.2674,13.2554,13.2674,31600.0
2005-01-26 15:35:00,33.2,33.23,33.18,33.22,38900.0,13.2714,13.2834,13.2634,13.2794,38900.0
2005-01-26 15:40:00,33.21,33.22,33.17,33.2,29800.0,13.2754,13.2794,13.2594,13.2714,29800.0
2005-01-26 15:45:00,33.2,33.22,33.18,33.22,25800.0,13.2714,13.2794,13.2634,13.2794,25800.0
2005-01-26 15:50:00,33.21,33.22,33.17,33.18,77800.0,13.2754,13.2794,13.2594,13.2634,77800.0
2005-01-26 15:55:00,33.19,33.2,33.14,33.19,58300.0,13.2674,13.2714,13.2474,13.2674,58300.0
2005-01-27 09:30:00,33.19,33.19,33.04,33.04,41800.0,13.2674,13.2674,13.2074,13.2074,41800.0
2005-01-27 09:35:00,33.07,33.21,33.01,33.21,16300.0,13.2194,13.2754,13.1954,13.2754,16300.0
2005-01-27 09:40:00,33.21,33.32,33.21,33.31,35100.0,13.2754,13.3194,13.2754,13.3154,35100.0
2005-01-27 09:45:00,33.32,33.36,33.31,33.32,24000.0,13.3194,13.3353,13.3154,13.3194,24000.0
2005-01-27 09:50:00,33.32,33.48,33.31,33.46,78200.0,13.3194,13.3833,13.3154,13.3753,78200.0
2005-01-27 09:55:00,33.46,33.49,33.46,33.46,35600.0,13.3753,13.3873,13.3753,13.3753,35600.0
2005-01-27 10:00:00,33.47,33.5,33.46,33.5,42300.0,13.3793,13.3913,13.3753,13.3913,42300.0
2005-01-27 10:05:00,33.5,33.5,33.47,33.48,24600.0,13.3913,13.3913,13.3793,13.3833,24600.0
2005-01-27 10:10:00,33.47,33.5,33.46,33.46,23400.0,13.3793,13.3913,13.3753,13.3753,23400.0
2005-01-27 10:15:00,33.47,33.49,33.46,33.49,19900.0,13.3793,13.3873,13.3753,13.3873,19900.0
2005-01-27 10:20:00,33.48,33.49,33.39,33.41,55300.0,13.3833,13.3873,13.3473,13.3553,55300.0
2005-01-27 10:25:00,33.43,33.43,33.39,33.41,25500.0,13.3633,13.3633,13.3473,13.3553,25500.0
2005-01-27 10:30:00,33.42,33.42,33.36,33.4,39200.0,13.3593,13.3593,13.3353,13.3513,39200.0
2005-01-27 10:35:00,33.4,33.44,33.39,33.41,38100.0,13.3513,13.3673,13.3473,13.3553,38100.0
2005-01-27 10:40:00,33.41,33.44,33.41,33.43,14200.0,13.3553,13.3673,13.3553,13.3633,14200.0
2005-01-27 10:45:00,33.44,33.45,33.43,33.43,31400.0,13.3673,13.3713,13.3633,13.3633,31400.0
2005-01-27 10:50:00,33.44,33.45,33.42,33.45,33600.0,13.3673,13.3713,13.3593,13.3713,33600.0
2005-01-27 10:55:00,33.44,33.47,33.44,33.45,42200.0,13.3673,13.3793,13.3673,13.3713,42200.0
2005-01-27 11:00:00,33.46,33.5,33.46,33.49,57700.0,13.3753,13.3913,13.3753,13.3873,57700.0
2005-01-27 11:05:00,33.49,33.5,33.45,33.49,23000.0,13.3873,13.3913,13.3713,13.3873,23000.0
2005-01-27 11:10:00,33.48,33.5,33.46,33.46,10300.0,13.3833,13.3913,13.3753,13.3753,10300.0
2005-01-27 11:15:00,33.46,33.47,33.45,33.45,8300.0,13.3753,13.3793,13.3713,13.3713,8300.0
2005-01-27 11:20:00,33.45,33.5,33.44,33.45,13100.0,13.3713,13.3913,13.3673,13.3713,13100.0
2005-01-27 11:25:00,33.45,33.45,33.41,33.43,14800.0,13.3713,13.3713,13.3553,13.3633,14800.0
2005-01-27 11:30:00,33.44,33.47,33.42,33.47,11100.0,13.3673,13.3793,13.3593,13.3793,11100.0
2005-01-27 11:35:00,33.47,33.49,33.47,33.48,16300.0,13.3793,13.3873,13.3793,13.3833,16300.0
2005-01-27 11:40:00,33.48,33.5,33.46,33.5,131500.0,13.3833,13.3913,13.3753,13.3913,131500.0
2005-01-27 11:45:00,33.5,33.54,33.5,33.52,30000.0,13.3913,13.4073,13.3913,13.3993,30000.0
2005-01-27 11:50:00,33.53,33.55,33.52,33.55,6300.0,13.4033,13.4113,13.3993,13.4113,6300.0
2005-01-27 11:55:00,33.54,33.58,33.54,33.56,19200.0,13.4073,13.4233,13.4073,13.4153,19200.0
2005-01-27 12:00:00,33.56,33.57,33.53,33.55,11100.0,13.4153,13.4193,13.4033,13.4113,11100.0
2005-01-27 12:05:00,33.55,33.57,33.55,33.56,12500.0,13.4113,13.4193,13.4113,13.4153,12500.0
2005-01-27 12:10:00,33.57,33.59,33.55,33.58,17300.0,13.4193,13.4273,13.4113,13.4233,17300.0
2005-01-27 12:15:00,33.59,33.59,33.55,33.56,23000.0,13.4273,13.4273,13.4113,13.4153,23000.0
2005-01-27 12:20:00,33.58,33.59,33.55,33.56,23000.0,13.4233,13.4273,13.4113,13.4153,23000.0
2005-01-27 12:25:00,33.56,33.57,33.53,33.53,11400.0,13.4153,13.4193,13.4033,13.4033,11400.0
2005-01-27 12:30:00,33.54,33.54,33.49,33.49,11700.0,13.4073,13.4073,13.3873,13.3873,11700.0
2005-01-27 12:35:00,33.49,33.51,33.49,33.49,5500.0,13.3873,13.3953,13.3873,13.3873,5500.0
2005-01-27 12:40:00,33.48,33.49,33.44,33.44,12200.0,13.3833,13.3873,13.3673,13.3673,12200.0
2005-01-27 12:45:00,33.43,33.5,33.43,33.49,6800.0,13.3633,13.3913,13.3633,13.3873,6800.0
2005-01-27 12:50:00,33.48,33.54,33.48,33.51,13000.0,13.3833,13.4073,13.3833,13.3953,13000.0
2005-01-27 12:55:00,33.51,33.53,33.5,33.5,4200.0,13.3953,13.4033,13.3913,13.3913,4200.0
2005-01-27 13:00:00,33.49,33.5,33.48,33.48,7600.0,13.3873,13.3913,13.3833,13.3833,7600.0
2005-01-27 13:05:00,33.5,33.5,33.44,33.46,15500.0,13.3913,13.3913,13.3673,13.3753,15500.0
2005-01-27 13:10:00,33.45,33.46,33.4,33.45,21700.0,13.3713,13.3753,13.3513,13.3713,21700.0
2005-01-27 13:15:00,33.45,33.49,33.42,33.49,7600.0,13.3713,13.3873,13.3593,13.3873,7600.0
2005-01-27 13:20:00,33.47,33.49,33.47,33.47,9600.0,13.3793,13.3873,13.3793,13.3793,9600.0
2005-01-27 13:25:00,33.49,33.49,33.41,33.42,14700.0,13.3873,13.3873,13.3553,13.3593,14700.0
2005-01-27 13:30:00,33.43,33.43,33.36,33.38,29500.0,13.3633,13.3633,13.3353,13.3433,29500.0
2005-01-27 13:35:00,33.38,33.4,33.37,33.37,18800.0,13.3433,13.3513,13.3393,13.3393,18800.0
2005-01-27 13:40:00,33.38,33.38,33.31,33.32,19700.0,13.3433,13.3433,13.3154,13.3194,19700.0
2005-01-27 13:45:00,33.32,33.34,33.29,33.3,28200.0,13.3194,13.3273,13.3074,13.3114,28200.0
2005-01-27 13:50:00,33.3,33.33,33.3,33.31,7200.0,13.3114,13.3234,13.3114,13.3154,7200.0
2005-01-27 13:55:00,33.31,33.33,33.3,33.31,15000.0,13.3154,13.3234,13.3114,13.3154,15000.0
2005-01-27 14:00:00,33.31,33.33,33.3,33.33,12400.0,13.3154,13.3234,13.3114,13.3234,12400.0
2005-01-27 14:05:00,33.35,33.37,33.35,33.35,11700.0,13.3313,13.3393,13.3313,13.3313,11700.0
2005-01-27 14:10:00,33.36,33.38,33.35,33.35,11600.0,13.3353,13.3433,13.3313,13.3313,11600.0
2005-01-27 14:15:00,33.35,33.37,33.34,33.35,11300.0,13.3313,13.3393,13.3273,13.3313,11300.0
2005-01-27 14:20:00,33.33,33.39,33.33,33.38,8700.0,13.3234,13.3473,13.3234,13.3433,8700.0
2005-01-27 14:25:00,33.38,33.41,33.36,33.39,17100.0,13.3433,13.3553,13.3353,13.3473,17100.0
2005-01-27 14:30:00,33.39,33.41,33.38,33.38,7600.0,13.3473,13.3553,13.3433,13.3433,7600.0
2005-01-27 14:35:00,33.39,33.41,33.39,33.4,7100.0,13.3473,13.3553,13.3473,13.3513,7100.0
2005-01-27 14:40:00,33.41,33.42,33.38,33.39,8000.0,13.3553,13.3593,13.3433,13.3473,8000.0
2005-01-27 14:45:00,33.4,33.4,33.37,33.39,15000.0,13.3513,13.3513,13.3393,13.3473,15000.0
2005-01-27 14:50:00,33.4,33.42,33.36,33.4,11000.0,13.3513,13.3593,13.3353,13.3513,11000.0
2005-01-27 14:55:00,33.4,33.46,33.4,33.43,25900.0,13.3513,13.3753,13.3513,13.3633,25900.0
2005-01-27 15:00:00,33.43,33.47,33.43,33.45,13500.0,13.3633,13.3793,13.3633,13.3713,13500.0
2005-01-27 15:05:00,33.45,33.46,33.39,33.39,24300.0,13.3713,13.3753,13.3473,13.3473,24300.0
2005-01-27 15:10:00,33.4,33.45,33.39,33.45,114200.0,13.3513,13.3713,13.3473,13.3713,114200.0
2005-01-27 15:15:00,33.44,33.48,33.44,33.46,17600.0,13.3673,13.3833,13.3673,13.3753,17600.0
2005-01-27 15:20:00,33.45,33.47,33.44,33.47,25500.0,13.3713,13.3793,13.3673,13.3793,25500.0
2005-01-27 15:25:00,33.47,33.49,33.45,33.46,28100.0,13.3793,13.3873,13.3713,13.3753,28100.0
2005-01-27 15:30:00,33.45,33.47,33.42,33.46,58300.0,13.3713,13.3793,13.3593,13.3753,58300.0
2005-01-27 15:35:00,33.45,33.47,33.42,33.42,33800.0,13.3713,13.3793,13.3593,13.3593,33800.0
2005-01-27 15:40:00,33.42,33.43,33.41,33.43,52700.0,13.3593,13.3633,13.3553,13.3633,52700.0
2005-01-27 15:45:00,33.43,33.43,33.42,33.42,39200.0,13.3633,13.3633,13.3593,13.3593,39200.0
2005-01-27 15:50:00,33.43,33.44,33.43,33.43,49100.0,13.3633,13.3673,13.3633,13.3633,49100.0
2005-01-27 15:55:00,33.43,33.5,33.43,33.47,78800.0,13.3633,13.3913,13.3633,13.3793,78800.0
2005-01-28 09:30:00,33.4,33.44,33.35,33.35,47300.0,13.3513,13.3673,13.3313,13.3313,47300.0
2005-01-28 09:35:00,33.33,33.41,33.3,33.39,20300.0,13.3234,13.3553,13.3114,13.3473,20300.0
2005-01-28 09:40:00,33.4,33.46,33.4,33.46,20500.0,13.3513,13.3753,13.3513,13.3753,20500.0
2005-01-28 09:45:00,33.46,33.53,33.45,33.53,20100.0,13.3753,13.4033,13.3713,13.4033,20100.0
2005-01-28 09:50:00,33.51,33.53,33.47,33.48,16500.0,13.3953,13.4033,13.3793,13.3833,16500.0
2005-01-28 09:55:00,33.49,33.49,33.45,33.45,22700.0,13.3873,13.3873,13.3713,13.3713,22700.0
2005-01-28 10:00:00,33.41,33.42,33.35,33.36,63100.0,13.3553,13.3593,13.3313,13.3353,63100.0
2005-01-28 10:05:00,33.35,33.39,33.34,33.39,44700.0,13.3313,13.3473,13.3273,13.3473,44700.0
2005-01-28 10:10:00,33.39,33.42,33.37,33.37,37300.0,13.3473,13.3593,13.3393,13.3393,37300.0
2005-01-28 10:15:00,33.38,33.41,33.35,33.41,17100.0,13.3433,13.3553,13.3313,13.3553,17100.0
2005-01-28 10:20:00,33.41,33.49,33.41,33.49,41400.0,13.3553,13.3873,13.3553,13.3873,41400.0
2005-01-28 10:25:00,33.5,33.5,33.46,33.47,23300.0,13.3913,13.3913,13.3753,13.3793,23300.0
2005-01-28 10:30:00,33.46,33.48,33.44,33.47,21600.0,13.3753,13.3833,13.3673,13.3793,21600.0
2005-01-28 10:35:00,33.47,33.49,33.47,33.48,6300.0,13.3793,13.3873,13.3793,13.3833,6300.0
2005-01-28 10:40:00,33.48,33.5,33.48,33.49,16500.0,13.3833,13.3913,13.3833,13.3873,16500.0
2005-01-28 10:45:00,33.49,33.52,33.44,33.46,38900.0,13.3873,13.3993,13.3673,13.3753,38900.0
2005-01-28 10:50:00,33.46,33.5,33.43,33.45,30600.0,13.3753,13.3913,13.3633,13.3713,30600.0
2005-01-28 10:55:00,33.45,33.5,33.45,33.49,15300.0,13.3713,13.3913,13.3713,13.3873,15300.0
2005-01-28 11:00:00,33.49,33.49,33.47,33.49,11000.0,13.3873,13.3873,13.3793,13.3873,11000.0
2005-01-28 11:05:00,33.48,33.49,33.36,33.4,36500.0,13.3833,13.3873,13.3353,13.3513,36500.0
2005-01-28 11:10:00,33.4,33.42,33.35,33.35,16300.0,13.3513,13.3593,13.3313,13.3313,16300.0
2005-01-28 11:15:00,33.35,33.37,33.31,33.34,27700.0,13.3313,13.3393,13.3154,13.3273,27700.0
2005-01-28 11:20:00,33.34,33.34,33.31,33.32,17000.0,13.3273,13.3273,13.3154,13.3194,17000.0
2005-01-28 11:25:00,33.33,33.33,33.29,33.3,19900.0,13.3234,13.3234,13.3074,13.3114,19900.0
2005-01-28 11:30:00,33.29,33.3,33.26,33.29,28300.0,13.3074,13.3114,13.2954,13.3074,28300.0
2005-01-28 11:35:00,33.27,33.29,33.23,33.24,28300.0,13.2994,13.3074,13.2834,13.2874,28300.0
2005-01-28 11:40:00,33.24,33.25,33.22,33.23,11800.0,13.2874,13.2914,13.2794,13.2834,11800.0
2005-01-28 11:45:00,33.23,33.31,33.23,33.3,20200.0,13.2834,13.3154,13.2834,13.3114,20200.0
2005-01-28 11:50:00,33.33,33.33,33.3,33.33,8000.0,13.3234,13.3234,13.3114,13.3234,8000.0
2005-01-28 11:55:00,33.32,33.33,33.29,33.31,7900.0,13.3194,13.3234,13.3074,13.3154,7900.0
2005-01-28 12:00:00,33.32,33.34,33.31,33.34,7000.0,13.3194,13.3273,13.3154,13.3273,7000.0
2005-01-28 12:05:00,33.34,33.38,33.34,33.38,12200.0,13.3273,13.3433,13.3273,13.3433,12200.0
2005-01-28 12:10:00,33.38,33.38,33.34,33.36,14300.0,13.3433,13.3433,13.3273,13.3353,14300.0
2005-01-28 12:15:00,33.36,33.38,33.34,33.38,20000.0,13.3353,13.3433,13.3273,13.3433,20000.0
2005-01-28 12:20:00,33.37,33.38,33.31,33.36,13700.0,13.3393,13.3433,13.3154,13.3353,13700.0
2005-01-28 12:25:00,33.36,33.39,33.35,33.36,11800.0,13.3353,13.3473,13.3313,13.3353,11800.0
2005-01-28 12:30:00,33.37,33.39,33.37,33.38,7800.0,13.3393,13.3473,13.3393,13.3433,7800.0
2005-01-28 12:35:00,33.38,33.39,33.32,33.37,14600.0,13.3433,13.3473,13.3194,13.3393,14600.0
2005-01-28 12:40:00,33.36,33.38,33.36,33.37,8900.0,13.3353,13.3433,13.3353,13.3393,8900.0
2005-01-28 12:45:00,33.37,33.42,33.36,33.42,21400.0,13.3393,13.3593,13.3353,13.3593,21400.0
2005-01-28 12:50:00,33.42,33.44,33.4,33.4,27000.0,13.3593,13.3673,13.3513,13.3513,27000.0
2005-01-28 12:55:00,33.39,33.44,33.39,33.4,12000.0,13.3473,13.3673,13.3473,13.3513,12000.0
2005-01-28 13:00:00,33.4,33.4,33.37,33.38,10600.0,13.3513,13.3513,13.3393,13.3433,10600.0
2005-01-28 13:05:00,33.39,33.44,33.39,33.43,12900.0,13.3473,13.3673,13.3473,13.3633,12900.0
2005-01-28 13:10:00,33.43,33.45,33.42,33.45,11500.0,13.3633,13.3713,13.3593,13.3713,11500.0
2005-01-28 13:15:00,33.45,33.46,33.44,33.46,17800.0,13.3713,13.3753,13.3673,13.3753,17800.0
2005-01-28 13:20:00,33.47,33.47,33.45,33.46,8200.0,13.3793,13.3793,13.3713,13.3753,8200.0
2005-01-28 13:25:00,33.46,33.47,33.45,33.46,12500.0,13.3753,13.3793,13.3713,13.3753,12500.0
2005-01-28 13:30:00,33.47,33.47,33.45,33.47,11700.0,13.3793,13.3793,13.3713,13.3793,11700.0
2005-01-28 13:35:00,33.47,33.47,33.45,33.46,11400.0,13.3793,13.3793,13.3713,13.3753,11400.0
2005-01-28 13:40:00,33.47,33.47,33.44,33.45,9300.0,13.3793,13.3793,13.3673,13.3713,9300.0
2005-01-28 13:45:00,33.46,33.48,33.45,33.47,12700.0,13.3753,13.3833,13.3713,13.3793,12700.0
2005-01-28 13:50:00,33.47,33.48,33.46,33.48,23400.0,13.3793,13.3833,13.3753,13.3833,23400.0
2005-01-28 13:55:00,33.48,33.48,33.46,33.46,11500.0,13.3833,13.3833,13.3753,13.3753,11500.0
2005-01-28 14:00:00,33.47,33.48,33.46,33.48,17500.0,13.3793,13.3833,13.3753,13.3833,17500.0
2005-01-28 14:05:00,33.48,33.48,33.46,33.46,11500.0,13.3833,13.3833,13.3753,13.3753,11500.0
2005-01-28 14:10:00,33.47,33.48,33.46,33.46,19500.0,13.3793,13.3833,13.3753,13.3753,19500.0
2005-01-28 14:15:00,33.47,33.47,33.46,33.46,6100.0,13.3793,13.3793,13.3753,13.3753,6100.0
2005-01-28 14:20:00,33.47,33.48,33.46,33.48,11600.0,13.3793,13.3833,13.3753,13.3833,11600.0
2005-01-28 14:25:00,33.48,33.49,33.47,33.49,10600.0,13.3833,13.3873,13.3793,13.3873,10600.0
2005-01-28 14:30:00,33.49,33.49,33.46,33.47,7900.0,13.3873,13.3873,13.3753,13.3793,7900.0
2005-01-28 14:35:00,33.47,33.49,33.46,33.46,14900.0,13.3793,13.3873,13.3753,13.3753,14900.0
2005-01-28 14:40:00,33.47,33.48,33.45,33.46,10600.0,13.3793,13.3833,13.3713,13.3753,10600.0
2005-01-28 14:45:00,33.47,33.48,33.46,33.47,8100.0,13.3793,13.3833,13.3753,13.3793,8100.0
2005-01-28 14:50:00,33.47,33.47,33.44,33.47,21200.0,13.3793,13.3793,13.3673,13.3793,21200.0
2005-01-28 14:55:00,33.47,33.49,33.46,33.46,8900.0,13.3793,13.3873,13.3753,13.3753,8900.0
2005-01-28 15:00:00,33.46,33.46,33.4,33.46,40300.0,13.3753,13.3753,13.3513,13.3753,40300.0
2005-01-28 15:05:00,33.46,33.47,33.44,33.45,14700.0,13.3753,13.3793,13.3673,13.3713,14700.0
2005-01-28 15:10:00,33.45,33.46,33.42,33.43,48500.0,13.3713,13.3753,13.3593,13.3633,48500.0
2005-01-28 15:15:00,33.43,33.45,33.42,33.45,23100.0,13.3633,13.3713,13.3593,13.3713,23100.0
2005-01-28 15:20:00,33.45,33.45,33.43,33.43,22300.0,13.3713,13.3713,13.3633,13.3633,22300.0
2005-01-28 15:25:00,33.44,33.44,33.42,33.43,25500.0,13.3673,13.3673,13.3593,13.3633,25500.0
2005-01-28 15:30:00,33.43,33.43,33.41,33.41,36000.0,13.3633,13.3633,13.3553,13.3553,36000.0
2005-01-28 15:35:00,33.41,33.48,33.39,33.45,38200.0,13.3553,13.3833,13.3473,13.3713,38200.0
2005-01-28 15:40:00,33.47,33.5,33.47,33.48,29400.0,13.3793,13.3913,13.3793,13.3833,29400.0
2005-01-28 15:45:00,33.49,33.5,33.45,33.47,17700.0,13.3873,13.3913,13.3713,13.3793,17700.0
2005-01-28 15:50:00,33.48,33.5,33.47,33.48,20300.0,13.3833,13.3913,13.3793,13.3833,20300.0
2005-01-28 15:55:00,33.49,33.5,33.48,33.5,89500.0,13.3873,13.3913,13.3833,13.3913,89500.0
2005-01-31 09:30:00,33.5,33.6,33.48,33.51,73200.0,13.3913,13.4313,13.3833,13.3953,73200.0
2005-01-31 09:35:00,33.5,33.56,33.47,33.49,10100.0,13.3913,13.4153,13.3793,13.3873,10100.0
2005-01-31 09:40:00,33.5,33.57,33.48,33.55,137200.0,13.3913,13.4193,13.3833,13.4113,137200.0
2005-01-31 09:45:00,33.54,33.58,33.51,33.55,27600.0,13.4073,13.4233,13.3953,13.4113,27600.0
2005-01-31 09:50:00,33.56,33.67,33.56,33.66,44200.0,13.4153,13.4593,13.4153,13.4553,44200.0
2005-01-31 09:55:00,33.66,33.75,33.66,33.75,31800.0,13.4553,13.4912,13.4553,13.4912,31800.0
2005-01-31 10:00:00,33.75,33.75,33.64,33.72,34500.0,13.4912,13.4912,13.4473,13.4792,34500.0
2005-01-31 10:05:00,33.72,33.77,33.68,33.68,49100.0,13.4792,13.4992,13.4633,13.4633,49100.0
2005-01-31 10:10:00,33.68,33.71,33.66,33.7,37700.0,13.4633,13.4753,13.4553,13.4713,37700.0
2005-01-31 10:15:00,33.71,33.73,33.67,33.67,27300.0,13.4753,13.4832,13.4593,13.4593,27300.0
2005-01-31 10:20:00,33.67,33.7,33.65,33.68,54500.0,13.4593,13.4713,13.4513,13.4633,54500.0
2005-01-31 10:25:00,33.66,33.69,33.63,33.69,23700.0,13.4553,13.4673,13.4433,13.4673,23700.0
2005-01-31 10:30:00,33.69,33.69,33.66,33.66,13600.0,13.4673,13.4673,13.4553,13.4553,13600.0
2005-01-31 10:35:00,33.66,33.66,33.62,33.63,14700.0,13.4553,13.4553,13.4393,13.4433,14700.0
2005-01-31 10:40:00,33.62,33.63,33.62,33.62,12700.0,13.4393,13.4433,13.4393,13.4393,12700.0
2005-01-31 10:45:00,33.62,33.64,33.61,33.64,37400.0,13.4393,13.4473,13.4353,13.4473,37400.0
2005-01-31 10:50:00,33.63,33.68,33.63,33.67,40300.0,13.4433,13.4633,13.4433,13.4593,40300.0
2005-01-31 10:55:00,33.66,33.7,33.66,33.7,10300.0,13.4553,13.4713,13.4553,13.4713,10300.0
2005-01-31 11:00:00,33.7,33.71,33.7,33.71,16400.0,13.4713,13.4753,13.4713,13.4753,16400.0
2005-01-31 11:05:00,33.71,33.74,33.7,33.74,29500.0,13.4753,13.4872,13.4713,13.4872,29500.0
2005-01-31 11:10:00,33.74,33.74,33.73,33.73,18800.0,13.4872,13.4872,13.4832,13.4832,18800.0
2005-01-31 11:15:00,33.74,33.76,33.73,33.76,16700.0,13.4872,13.4952,13.4832,13.4952,16700.0
2005-01-31 11:20:00,33.76,33.77,33.74,33.77,12100.0,13.4952,13.4992,13.4872,13.4992,12100.0
2005-01-31 11:25:00,33.76,33.77,33.75,33.75,8200.0,13.4952,13.4992,13.4912,13.4912,8200.0
2005-01-31 11:30:00,33.75,33.76,33.73,33.73,12900.0,13.4912,13.4952,13.4832,13.4832,12900.0
2005-01-31 11:35:00,33.73,33.76,33.72,33.74,13000.0,13.4832,13.4952,13.4792,13.4872,13000.0
2005-01-31 11:40:00,33.72,33.75,33.72,33.75,18100.0,13.4792,13.4912,13.4792,13.4912,18100.0
2005-01-31 11:45:00,33.74,33.77,33.73,33.74,10500.0,13.4872,13.4992,13.4832,13.4872,10500.0
2005-01-31 11:50:00,33.74,33.74,33.73,33.74,9900.0,13.4872,13.4872,13.4832,13.4872,9900.0
2005-01-31 11:55:00,33.74,33.76,33.73,33.75,12800.0,13.4872,13.4952,13.4832,13.4912,12800.0
2005-01-31 12:00:00,33.74,33.75,33.73,33.75,15200.0,13.4872,13.4912,13.4832,13.4912,15200.0
2005-01-31 12:05:00,33.74,33.75,33.71,33.71,16500.0,13.4872,13.4912,13.4753,13.4753,16500.0
2005-01-31 12:10:00,33.72,33.73,33.71,33.71,9200.0,13.4792,13.4832,13.4753,13.4753,9200.0
2005-01-31 12:15:00,33.7,33.71,33.7,33.71,9700.0,13.4713,13.4753,13.4713,13.4753,9700.0
2005-01-31 12:20:00,33.71,33.76,33.7,33.75,21400.0,13.4753,13.4952,13.4713,13.4912,21400.0
2005-01-31 12:25:00,33.75,33.78,33.74,33.75,20800.0,13.4912,13.5032,13.4872,13.4912,20800.0
2005-01-31 12:30:00,33.75,33.76,33.7,33.7,11500.0,13.4912,13.4952,13.4713,13.4713,11500.0
2005-01-31 12:35:00,33.7,33.71,33.68,33.7,9700.0,13.4713,13.4753,13.4633,13.4713,9700.0
2005-01-31 12:40:00,33.7,33.74,33.7,33.73,6900.0,13.4713,13.4872,13.4713,13.4832,6900.0
2005-01-31 12:45:00,33.74,33.74,33.72,33.73,9800.0,13.4872,13.4872,13.4792,13.4832,9800.0
2005-01-31 12:50:00,33.73,33.75,33.73,33.75,13100.0,13.4832,13.4912,13.4832,13.4912,13100.0
2005-01-31 12:55:00,33.75,33.76,33.74,33.76,7400.0,13.4912,13.4952,13.4872,13.4952,7400.0
2005-01-31 13:00:00,33.76,33.76,33.72,33.74,14000.0,13.4952,13.4952,13.4792,13.4872,14000.0
2005-01-31 13:05:00,33.74,33.75,33.73,33.74,4800.0,13.4872,13.4912,13.4832,13.4872,4800.0
2005-01-31 13:10:00,33.74,33.74,33.7,33.71,20700.0,13.4872,13.4872,13.4713,13.4753,20700.0
2005-01-31 13:15:00,33.7,33.71,33.69,33.7,7100.0,13.4713,13.4753,13.4673,13.4713,7100.0
2005-01-31 13:20:00,33.7,33.71,33.7,33.71,5900.0,13.4713,13.4753,13.4713,13.4753,5900.0
2005-01-31 13:25:00,33.71,33.71,33.7,33.71,5500.0,13.4753,13.4753,13.4713,13.4753,5500.0
2005-01-31 13:30:00,33.7,33.7,33.68,33.68,13300.0,13.4713,13.4713,13.4633,13.4633,13300.0
2005-01-31 13:35:00,33.67,33.69,33.67,33.68,12200.0,13.4593,13.4673,13.4593,13.4633,12200.0
2005-01-31 13:40:00,33.68,33.69,33.66,33.68,15200.0,13.4633,13.4673,13.4553,13.4633,15200.0
2005-01-31 13:45:00,33.68,33.69,33.65,33.65,32100.0,13.4633,13.4673,13.4513,13.4513,32100.0
2005-01-31 13:50:00,33.64,33.66,33.63,33.66,14800.0,13.4473,13.4553,13.4433,13.4553,14800.0
2005-01-31 13:55:00,33.66,33.67,33.65,33.67,10300.0,13.4553,13.4593,13.4513,13.4593,10300.0
2005-01-31 14:00:00,33.67,33.67,33.61,33.62,13100.0,13.4593,13.4593,13.4353,13.4393,13100.0
2005-01-31 14:05:00,33.61,33.62,33.59,33.62,40000.0,13.4353,13.4393,13.4273,13.4393,40000.0
2005-01-31 14:10:00,33.62,33.64,33.61,33.61,13400.0,13.4393,13.4473,13.4353,13.4353,13400.0
2005-01-31 14:15:00,33.61,33.63,33.6,33.6,18500.0,13.4353,13.4433,13.4313,13.4313,18500.0
2005-01-31 14:20:00,33.6,33.61,33.59,33.61,24200.0,13.4313,13.4353,13.4273,13.4353,24200.0
2005-01-31 14:25:00,33.61,33.62,33.6,33.61,18700.0,13.4353,13.4393,13.4313,13.4353,18700.0
2005-01-31 14:30:00,33.6,33.62,33.6,33.62,68300.0,13.4313,13.4393,13.4313,13.4393,68300.0
2005-01-31 14:35:00,33.62,33.66,33.62,33.66,17700.0,13.4393,13.4553,13.4393,13.4553,17700.0
2005-01-31 14:40:00,33.65,33.66,33.64,33.66,9300.0,13.4513,13.4553,13.4473,13.4553,9300.0
2005-01-31 14:45:00,33.66,33.66,33.65,33.66,8500.0,13.4553,13.4553,13.4513,13.4553,8500.0
2005-01-31 14:50:00,33.66,33.67,33.65,33.65,14000.0,13.4553,13.4593,13.4513,13.4513,14000.0
2005-01-31 14:55:00,33.66,33.66,33.65,33.65,13400.0,13.4553,13.4553,13.4513,13.4513,13400.0
2005-01-31 15:00:00,33.65,33.67,33.65,33.66,49600.0,13.4513,13.4593,13.4513,13.4553,49600.0
2005-01-31 15:05:00,33.65,33.65,33.62,33.63,45700.0,13.4513,13.4513,13.4393,13.4433,45700.0
2005-01-31 15:10:00,33.64,33.65,33.63,33.64,28300.0,13.4473,13.4513,13.4433,13.4473,28300.0
2005-01-31 15:15:00,33.63,33.63,33.61,33.61,30000.0,13.4433,13.4433,13.4353,13.4353,30000.0
2005-01-31 15:20:00,33.61,33.61,33.58,33.6,32200.0,13.4353,13.4353,13.4233,13.4313,32200.0
2005-01-31 15:25:00,33.6,33.61,33.6,33.61,18600.0,13.4313,13.4353,13.4313,13.4353,18600.0
2005-01-31 15:30:00,33.61,33.62,33.61,33.62,15000.0,13.4353,13.4393,13.4353,13.4393,15000.0
2005-01-31 15:35:00,33.62,33.65,33.61,33.65,22200.0,13.4393,13.4513,13.4353,13.4513,22200.0
2005-01-31 15:40:00,33.65,33.68,33.65,33.67,37600.0,13.4513,13.4633,13.4513,13.4593,37600.0
2005-01-31 15:45:00,33.67,33.71,33.66,33.71,23200.0,13.4593,13.4753,13.4553,13.4753,23200.0
2005-01-31 15:50:00,33.71,33.8,33.71,33.8,34700.0,13.4753,13.5112,13.4753,13.5112,34700.0
2005-01-31 15:55:00,33.79,33.8,33.75,33.76,60800.0,13.5072,13.5112,13.4912,13.4952,60800.0
2005-02-01 09:30:00,33.8,33.82,33.78,33.82,62200.0,13.5112,13.5192,13.5032,13.5192,62200.0
2005-02-01 09:35:00,33.82,33.9,33.82,33.89,28000.0,13.5192,13.5512,13.5192,13.5472,28000.0
2005-02-01 09:40:00,33.88,33.9,33.87,33.87,27700.0,13.5432,13.5512,13.5392,13.5392,27700.0
2005-02-01 09:45:00,33.85,33.87,33.84,33.86,12800.0,13.5312,13.5392,13.5272,13.5352,12800.0
2005-02-01 09:50:00,33.87,33.89,33.86,33.86,15700.0,13.5392,13.5472,13.5352,13.5352,15700.0
2005-02-01 09:55:00,33.87,33.87,33.81,33.81,14600.0,13.5392,13.5392,13.5152,13.5152,14600.0
2005-02-01 10:00:00,33.81,33.84,33.78,33.83,31200.0,13.5152,13.5272,13.5032,13.5232,31200.0
2005-02-01 10:05:00,33.83,33.84,33.81,33.81,20900.0,13.5232,13.5272,13.5152,13.5152,20900.0
2005-02-01 10:10:00,33.82,33.82,33.79,33.8,20500.0,13.5192,13.5192,13.5072,13.5112,20500.0
2005-02-01 10:15:00,33.79,33.82,33.79,33.79,15200.0,13.5072,13.5192,13.5072,13.5072,15200.0
2005-02-01 10:20:00,33.8,33.82,33.76,33.76,35900.0,13.5112,13.5192,13.4952,13.4952,35900.0
2005-02-01 10:25:00,33.75,33.75,33.74,33.75,21700.0,13.4912,13.4912,13.4872,13.4912,21700.0
2005-02-01 10:30:00,33.74,33.74,33.7,33.71,28400.0,13.4872,13.4872,13.4713,13.4753,28400.0
2005-02-01 10:35:00,33.71,33.72,33.69,33.7,28900.0,13.4753,13.4792,13.4673,13.4713,28900.0
2005-02-01 10:40:00,33.7,33.71,33.67,33.69,32600.0,13.4713,13.4753,13.4593,13.4673,32600.0
2005-02-01 10:45:00,33.7,33.73,33.69,33.72,23000.0,13.4713,13.4832,13.4673,13.4792,23000.0
2005-02-01 10:50:00,33.72,33.75,33.71,33.74,53500.0,13.4792,13.4912,13.4753,13.4872,53500.0
2005-02-01 10:55:00,33.74,33.78,33.73,33.76,29300.0,13.4872,13.5032,13.4832,13.4952,29300.0
2005-02-01 11:00:00,33.76,33.8,33.75,33.76,22300.0,13.4952,13.5112,13.4912,13.4952,22300.0
2005-02-01 11:05:00,33.75,33.76,33.73,33.75,18800.0,13.4912,13.4952,13.4832,13.4912,18800.0
2005-02-01 11:10:00,33.76,33.81,33.76,33.79,31700.0,13.4952,13.5152,13.4952,13.5072,31700.0
2005-02-01 11:15:00,33.79,33.84,33.79,33.84,22000.0,13.5072,13.5272,13.5072,13.5272,22000.0
2005-02-01 11:20:00,33.83,33.84,33.8,33.81,19000.0,13.5232,13.5272,13.5112,13.5152,19000.0
2005-02-01 11:25:00,33.8,33.82,33.79,33.81,314600.0,13.5112,13.5192,13.5072,13.5152,314600.0
2005-02-01 11:30:00,33.81,33.85,33.72,33.74,50100.0,13.5152,13.5312,13.4792,13.4872,50100.0
2005-02-01 11:35:00,33.73,33.78,33.73,33.77,24100.0,13.4832,13.5032,13.4832,13.4992,24100.0
2005-02-01 11:40:00,33.77,33.79,33.76,33.78,20100.0,13.4992,13.5072,13.4952,13.5032,20100.0
2005-02-01 11:45:00,33.78,33.79,33.77,33.78,20500.0,13.5032,13.5072,13.4992,13.5032,20500.0
2005-02-01 11:50:00,33.78,33.79,33.77,33.78,7500.0,13.5032,13.5072,13.4992,13.5032,7500.0
2005-02-01 11:55:00,33.78,33.79,33.77,33.78,11800.0,13.5032,13.5072,13.4992,13.5032,11800.0
2005-02-01 12:00:00,33.78,33.83,33.77,33.8,52000.0,13.5032,13.5232,13.4992,13.5112,52000.0
2005-02-01 12:05:00,33.79,33.79,33.77,33.79,12800.0,13.5072,13.5072,13.4992,13.5072,12800.0
2005-02-01 12:10:00,33.79,33.79,33.77,33.77,11000.0,13.5072,13.5072,13.4992,13.4992,11000.0
2005-02-01 12:15:00,33.77,33.78,33.75,33.77,7900.0,13.4992,13.5032,13.4912,13.4992,7900.0
2005-02-01 12:20:00,33.76,33.78,33.76,33.77,10800.0,13.4952,13.5032,13.4952,13.4992,10800.0
2005-02-01 12:25:00,33.78,33.78,33.76,33.77,6700.0,13.5032,13.5032,13.4952,13.4992,6700.0
2005-02-01 12:30:00,33.77,33.78,33.75,33.78,26400.0,13.4992,13.5032,13.4912,13.5032,26400.0
2005-02-01 12:35:00,33.78,33.81,33.77,33.78,117500.0,13.5032,13.5152,13.4992,13.5032,117500.0
2005-02-01 12:40:00,33.78,33.81,33.77,33.79,33500.0,13.5032,13.5152,13.4992,13.5072,33500.0
2005-02-01 12:45:00,33.79,33.8,33.77,33.78,19300.0,13.5072,13.5112,13.4992,13.5032,19300.0
2005-02-01 12:50:00,33.79,33.79,33.77,33.79,24400.0,13.5072,13.5072,13.4992,13.5072,24400.0
2005-02-01 12:55:00,33.79,33.79,33.77,33.79,44000.0,13.5072,13.5072,13.4992,13.5072,44000.0
2005-02-01 13:00:00,33.78,33.81,33.77,33.79,45000.0,13.5032,13.5152,13.4992,13.5072,45000.0
2005-02-01 13:05:00,33.79,33.79,33.78,33.79,3900.0,13.5072,13.5072,13.5032,13.5072,3900.0
2005-02-01 13:10:00,33.79,33.79,33.78,33.79,9200.0,13.5072,13.5072,13.5032,13.5072,9200.0
2005-02-01 13:15:00,33.79,33.8,33.78,33.8,10000.0,13.5072,13.5112,13.5032,13.5112,10000.0
2005-02-01 13:20:00,33.8,33.8,33.76,33.77,27400.0,13.5112,13.5112,13.4952,13.4992,27400.0
2005-02-01 13:25:00,33.78,33.8,33.76,33.79,52900.0,13.5032,13.5112,13.4952,13.5072,52900.0
2005-02-01 13:30:00,33.8,33.8,33.78,33.78,5900.0,13.5112,13.5112,13.5032,13.5032,5900.0
2005-02-01 13:35:00,33.78,33.81,33.78,33.8,26300.0,13.5032,13.5152,13.5032,13.5112,26300.0
2005-02-01 13:40:00,33.78,33.81,33.78,33.78,21400.0,13.5032,13.5152,13.5032,13.5032,21400.0
2005-02-01 13:45:00,33.79,33.79,33.77,33.78,18500.0,13.5072,13.5072,13.4992,13.5032,18500.0
2005-02-01 13:50:00,33.78,33.79,33.78,33.78,6800.0,13.5032,13.5072,13.5032,13.5032,6800.0
2005-02-01 13:55:00,33.79,33.8,33.78,33.8,22600.0,13.5072,13.5112,13.5032,13.5112,22600.0
2005-02-01 14:00:00,33.8,33.8,33.77,33.77,32500.0,13.5112,13.5112,13.4992,13.4992,32500.0
2005-02-01 14:05:00,33.77,33.79,33.77,33.79,13500.0,13.4992,13.5072,13.4992,13.5072,13500.0
2005-02-01 14:10:00,33.79,33.79,33.78,33.79,23700.0,13.5072,13.5072,13.5032,13.5072,23700.0
2005-02-01 14:15:00,33.79,33.81,33.79,33.81,23000.0,13.5072,13.5152,13.5072,13.5152,23000.0
2005-02-01 14:20:00,33.8,33.83,33.8,33.83,12600.0,13.5112,13.5232,13.5112,13.5232,12600.0
2005-02-01 14:25:00,33.83,33.84,33.76,33.8,27200.0,13.5232,13.5272,13.4952,13.5112,27200.0
2005-02-01 14:30:00,33.79,33.81,33.78,33.8,19600.0,13.5072,13.5152,13.5032,13.5112,19600.0
2005-02-01 14:35:00,33.81,33.84,33.8,33.84,17800.0,13.5152,13.5272,13.5112,13.5272,17800.0
2005-02-01 14:40:00,33.82,33.83,33.8,33.81,15800.0,13.5192,13.5232,13.5112,13.5152,15800.0
2005-02-01 14:45:00,33.81,33.82,33.8,33.82,27500.0,13.5152,13.5192,13.5112,13.5192,27500.0
2005-02-01 14:50:00,33.82,33.83,33.81,33.83,19300.0,13.5192,13.5232,13.5152,13.5232,19300.0
2005-02-01 14:55:00,33.83,33.83,33.81,33.81,24000.0,13.5232,13.5232,13.5152,13.5152,24000.0
2005-02-01 15:00:00,33.82,33.82,33.81,33.82,16400.0,13.5192,13.5192,13.5152,13.5192,16400.0
2005-02-01 15:05:00,33.82,33.83,33.8,33.8,28100.0,13.5192,13.5232,13.5112,13.5112,28100.0
2005-02-01 15:10:00,33.81,33.83,33.8,33.82,16300.0,13.5152,13.5232,13.5112,13.5192,16300.0
2005-02-01 15:15:00,33.83,33.85,33.82,33.84,16400.0,13.5232,13.5312,13.5192,13.5272,16400.0
2005-02-01 15:20:00,33.84,33.85,33.83,33.83,21900.0,13.5272,13.5312,13.5232,13.5232,21900.0
2005-02-01 15:25:00,33.83,33.85,33.81,33.81,28900.0,13.5232,13.5312,13.5152,13.5152,28900.0
2005-02-01 15:30:00,33.82,33.82,33.79,33.79,47900.0,13.5192,13.5192,13.5072,13.5072,47900.0
2005-02-01 15:35:00,33.8,33.8,33.78,33.79,18500.0,13.5112,13.5112,13.5032,13.5072,18500.0
2005-02-01 15:40:00,33.79,33.85,33.78,33.85,59100.0,13.5072,13.5312,13.5032,13.5312,59100.0
2005-02-01 15:45:00,33.84,33.9,33.84,33.9,57600.0,13.5272,13.5512,13.5272,13.5512,57600.0
2005-02-01 15:50:00,33.9,33.99,33.89,33.99,65300.0,13.5512,13.5872,13.5472,13.5872,65300.0
2005-02-01 15:55:00,33.99,34.09,33.94,34.08,251300.0,13.5872,13.6272,13.5672,13.6232,251300.0
2005-02-02 09:30:00,34.08,34.11,34.08,34.1,94500.0,13.6232,13.6351,13.6232,13.6312,94500.0
2005-02-02 09:35:00,34.1,34.23,34.1,34.22,50100.0,13.6312,13.6831,13.6312,13.6791,50100.0
2005-02-02 09:40:00,34.23,34.34,34.23,34.3,47900.0,13.6831,13.7271,13.6831,13.7111,47900.0
2005-02-02 09:45:00,34.31,34.33,34.26,34.27,20200.0,13.7151,13.7231,13.6951,13.6991,20200.0
2005-02-02 09:50:00,34.26,34.34,34.25,34.29,53600.0,13.6951,13.7271,13.6911,13.7071,53600.0
2005-02-02 09:55:00,34.29,34.3,34.25,34.27,27800.0,13.7071,13.7111,13.6911,13.6991,27800.0
2005-02-02 10:00:00,34.29,34.29,34.26,34.29,29100.0,13.7071,13.7071,13.6951,13.7071,29100.0
2005-02-02 10:05:00,34.29,34.34,34.28,34.32,22600.0,13.7071,13.7271,13.7031,13.7191,22600.0
2005-02-02 10:10:00,34.32,34.32,34.26,34.26,24300.0,13.7191,13.7191,13.6951,13.6951,24300.0
2005-02-02 10:15:00,34.27,34.28,34.23,34.26,61200.0,13.6991,13.7031,13.6831,13.6951,61200.0
2005-02-02 10:20:00,34.25,34.27,34.23,34.24,22200.0,13.6911,13.6991,13.6831,13.6871,22200.0
2005-02-02 10:25:00,34.23,34.26,34.23,34.23,25000.0,13.6831,13.6951,13.6831,13.6831,25000.0
2005-02-02 10:30:00,34.23,34.25,34.22,34.23,19700.0,13.6831,13.6911,13.6791,13.6831,19700.0
2005-02-02 10:35:00,34.23,34.25,34.22,34.24,16800.0,13.6831,13.6911,13.6791,13.6871,16800.0
2005-02-02 10:40:00,34.24,34.25,34.21,34.24,18600.0,13.6871,13.6911,13.6751,13.6871,18600.0
2005-02-02 10:45:00,34.26,34.26,34.23,34.24,13100.0,13.6951,13.6951,13.6831,13.6871,13100.0
2005-02-02 10:50:00,34.24,34.24,34.22,34.23,13400.0,13.6871,13.6871,13.6791,13.6831,13400.0
2005-02-02 10:55:00,34.24,34.24,34.21,34.22,13900.0,13.6871,13.6871,13.6751,13.6791,13900.0
2005-02-02 11:00:00,34.23,34.23,34.21,34.21,11800.0,13.6831,13.6831,13.6751,13.6751,11800.0
2005-02-02 11:05:00,34.22,34.23,34.18,34.18,26000.0,13.6791,13.6831,13.6631,13.6631,26000.0
2005-02-02 11:10:00,34.18,34.2,34.16,34.19,39600.0,13.6631,13.6711,13.6551,13.6671,39600.0
2005-02-02 11:15:00,34.19,34.2,34.18,34.18,11000.0,13.6671,13.6711,13.6631,13.6631,11000.0
2005-02-02 11:20:00,34.19,34.2,34.19,34.19,43600.0,13.6671,13.6711,13.6671,13.6671,43600.0
2005-02-02 11:25:00,34.19,34.19,34.17,34.18,7600.0,13.6671,13.6671,13.6591,13.6631,7600.0
2005-02-02 11:30:00,34.17,34.19,34.17,34.17,27300.0,13.6591,13.6671,13.6591,13.6591,27300.0
2005-02-02 11:35:00,34.18,34.19,34.16,34.18,31000.0,13.6631,13.6671,13.6551,13.6631,31000.0
2005-02-02 11:40:00,34.18,34.18,34.17,34.18,16500.0,13.6631,13.6631,13.6591,13.6631,16500.0
2005-02-02 11:45:00,34.18,34.19,34.17,34.18,28100.0,13.6631,13.6671,13.6591,13.6631,28100.0
2005-02-02 11:50:00,34.19,34.2,34.18,34.2,13500.0,13.6671,13.6711,13.6631,13.6711,13500.0
2005-02-02 11:55:00,34.2,34.2,34.2,34.2,25800.0,13.6711,13.6711,13.6711,13.6711,25800.0
2005-02-02 12:00:00,34.2,34.2,34.18,34.18,8600.0,13.6711,13.6711,13.6631,13.6631,8600.0
2005-02-02 12:05:00,34.19,34.19,34.18,34.19,12600.0,13.6671,13.6671,13.6631,13.6671,12600.0
2005-02-02 12:10:00,34.19,34.19,34.17,34.19,11500.0,13.6671,13.6671,13.6591,13.6671,11500.0
2005-02-02 12:15:00,34.19,34.2,34.18,34.19,9800.0,13.6671,13.6711,13.6631,13.6671,9800.0
2005-02-02 12:20:00,34.2,34.2,34.19,34.19,6400.0,13.6711,13.6711,13.6671,13.6671,6400.0
2005-02-02 12:25:00,34.19,34.19,34.18,34.18,11700.0,13.6671,13.6671,13.6631,13.6631,11700.0
2005-02-02 12:30:00,34.19,34.19,34.16,34.17,12900.0,13.6671,13.6671,13.6551,13.6591,12900.0
2005-02-02 12:35:00,34.18,34.18,34.16,34.17,11800.0,13.6631,13.6631,13.6551,13.6591,11800.0
2005-02-02 12:40:00,34.18,34.19,34.17,34.18,5600.0,13.6631,13.6671,13.6591,13.6631,5600.0
2005-02-02 12:45:00,34.17,34.18,34.17,34.17,3900.0,13.6591,13.6631,13.6591,13.6591,3900.0
2005-02-02 12:50:00,34.18,34.19,34.18,34.19,16500.0,13.6631,13.6671,13.6631,13.6671,16500.0
2005-02-02 12:55:00,34.19,34.2,34.18,34.19,25500.0,13.6671,13.6711,13.6631,13.6671,25500.0
2005-02-02 13:00:00,34.2,34.2,34.17,34.18,4500.0,13.6711,13.6711,13.6591,13.6631,4500.0
2005-02-02 13:05:00,34.19,34.19,34.17,34.18,8400.0,13.6671,13.6671,13.6591,13.6631,8400.0
2005-02-02 13:10:00,34.18,34.2,34.17,34.2,11900.0,13.6631,13.6711,13.6591,13.6711,11900.0
2005-02-02 13:15:00,34.18,34.2,34.18,34.19,8700.0,13.6631,13.6711,13.6631,13.6671,8700.0
2005-02-02 13:20:00,34.19,34.2,34.18,34.18,7500.0,13.6671,13.6711,13.6631,13.6631,7500.0
2005-02-02 13:25:00,34.18,34.2,34.17,34.19,49500.0,13.6631,13.6711,13.6591,13.6671,49500.0
2005-02-02 13:30:00,34.19,34.21,34.18,34.2,13300.0,13.6671,13.6751,13.6631,13.6711,13300.0
2005-02-02 13:35:00,34.19,34.2,34.17,34.17,4700.0,13.6671,13.6711,13.6591,13.6591,4700.0
2005-02-02 13:40:00,34.18,34.19,34.17,34.18,9800.0,13.6631,13.6671,13.6591,13.6631,9800.0
2005-02-02 13:45:00,34.19,34.19,34.16,34.17,6300.0,13.6671,13.6671,13.6551,13.6591,6300.0
2005-02-02 13:50:00,34.17,34.18,34.16,34.18,6000.0,13.6591,13.6631,13.6551,13.6631,6000.0
2005-02-02 13:55:00,34.17,34.2,34.17,34.18,14800.0,13.6591,13.6711,13.6591,13.6631,14800.0
2005-02-02 14:00:00,34.17,34.18,34.16,34.16,16900.0,13.6591,13.6631,13.6551,13.6551,16900.0
2005-02-02 14:05:00,34.16,34.18,34.15,34.18,26500.0,13.6551,13.6631,13.6511,13.6631,26500.0
2005-02-02 14:10:00,34.18,34.19,34.16,34.18,13500.0,13.6631,13.6671,13.6551,13.6631,13500.0
2005-02-02 14:15:00,34.17,34.19,34.15,34.16,9500.0,13.6591,13.6671,13.6511,13.6551,9500.0
2005-02-02 14:20:00,34.17,34.2,34.16,34.2,118700.0,13.6591,13.6711,13.6551,13.6711,118700.0
2005-02-02 14:25:00,34.2,34.2,34.16,34.17,44400.0,13.6711,13.6711,13.6551,13.6591,44400.0
2005-02-02 14:30:00,34.17,34.17,34.07,34.11,44500.0,13.6591,13.6591,13.6192,13.6351,44500.0
2005-02-02 14:35:00,34.1,34.12,34.02,34.08,28600.0,13.6312,13.6391,13.5992,13.6232,28600.0
2005-02-02 14:40:00,34.08,34.09,34.03,34.05,117900.0,13.6232,13.6272,13.6032,13.6112,117900.0
2005-02-02 14:45:00,34.03,34.08,34.03,34.06,21300.0,13.6032,13.6232,13.6032,13.6152,21300.0
2005-02-02 14:50:00,34.07,34.11,34.05,34.09,40000.0,13.6192,13.6351,13.6112,13.6272,40000.0
2005-02-02 14:55:00,34.08,34.09,34.07,34.08,25900.0,13.6232,13.6272,13.6192,13.6232,25900.0
2005-02-02 15:00:00,34.08,34.08,34.02,34.03,24300.0,13.6232,13.6232,13.5992,13.6032,24300.0
2005-02-02 15:05:00,34.04,34.05,34.0,34.02,36100.0,13.6072,13.6112,13.5912,13.5992,36100.0
2005-02-02 15:10:00,33.99,34.01,33.96,33.96,49900.0,13.5872,13.5952,13.5752,13.5752,49900.0
2005-02-02 15:15:00,33.97,33.98,33.9,33.9,52000.0,13.5792,13.5832,13.5512,13.5512,52000.0
2005-02-02 15:20:00,33.91,33.91,33.9,33.9,62000.0,13.5552,13.5552,13.5512,13.5512,62000.0
2005-02-02 15:25:00,33.9,33.91,33.88,33.9,24900.0,13.5512,13.5552,13.5432,13.5512,24900.0
2005-02-02 15:30:00,33.89,33.94,33.89,33.93,40300.0,13.5472,13.5672,13.5472,13.5632,40300.0
2005-02-02 15:35:00,33.92,34.02,33.91,34.02,35400.0,13.5592,13.5992,13.5552,13.5992,35400.0
2005-02-02 15:40:00,34.03,34.05,33.99,34.05,46800.0,13.6032,13.6112,13.5872,13.6112,46800.0
2005-02-02 15:45:00,34.05,34.1,34.0,34.0,39400.0,13.6112,13.6312,13.5912,13.5912,39400.0
2005-02-02 15:50:00,34.01,34.02,33.99,34.0,37100.0,13.5952,13.5992,13.5872,13.5912,37100.0
2005-02-02 15:55:00,34.01,34.02,33.96,33.97,63000.0,13.5952,13.5992,13.5752,13.5792,63000.0
2005-02-03 09:30:00,33.72,33.72,33.45,33.45,80500.0,13.6231,13.6231,13.5141,13.5141,80500.0
2005-02-03 09:35:00,33.46,33.52,33.39,33.47,29600.0,13.5181,13.5423,13.4898,13.5221,29600.0
2005-02-03 09:40:00,33.47,33.47,33.25,33.34,45600.0,13.5221,13.5221,13.4333,13.4696,45600.0
2005-02-03 09:45:00,33.32,33.57,33.25,33.52,50100.0,13.4615,13.5625,13.4333,13.5423,50100.0
2005-02-03 09:50:00,33.53,33.55,33.35,33.44,54100.0,13.5464,13.5545,13.4737,13.51,54100.0
2005-02-03 09:55:00,33.45,33.48,33.43,33.45,28000.0,13.5141,13.5262,13.506,13.5141,28000.0
2005-02-03 10:00:00,33.46,33.47,33.4,33.44,30600.0,13.5181,13.5221,13.4939,13.51,30600.0
2005-02-03 10:05:00,33.44,33.44,33.35,33.43,47600.0,13.51,13.51,13.4737,13.506,47600.0
2005-02-03 10:10:00,33.43,33.57,33.41,33.53,30500.0,13.506,13.5625,13.4979,13.5464,30500.0
2005-02-03 10:15:00,33.53,33.53,33.48,33.53,23300.0,13.5464,13.5464,13.5262,13.5464,23300.0
2005-02-03 10:20:00,33.53,33.53,33.5,33.51,13600.0,13.5464,13.5464,13.5343,13.5383,13600.0
2005-02-03 10:25:00,33.51,33.53,33.5,33.51,13200.0,13.5383,13.5464,13.5343,13.5383,13200.0
2005-02-03 10:30:00,33.53,33.53,33.48,33.52,13100.0,13.5464,13.5464,13.5262,13.5423,13100.0
2005-02-03 10:35:00,33.53,33.55,33.5,33.54,17600.0,13.5464,13.5545,13.5343,13.5504,17600.0
2005-02-03 10:40:00,33.53,33.6,33.51,33.6,10600.0,13.5464,13.5747,13.5383,13.5747,10600.0
2005-02-03 10:45:00,33.6,33.61,33.52,33.52,18000.0,13.5747,13.5787,13.5423,13.5423,18000.0
2005-02-03 10:50:00,33.54,33.54,33.46,33.5,27400.0,13.5504,13.5504,13.5181,13.5343,27400.0
2005-02-03 10:55:00,33.5,33.51,33.48,33.51,26700.0,13.5343,13.5383,13.5262,13.5383,26700.0
2005-02-03 11:00:00,33.51,33.51,33.43,33.43,52900.0,13.5383,13.5383,13.506,13.506,52900.0
2005-02-03 11:05:00,33.45,33.49,33.42,33.49,21100.0,13.5141,13.5302,13.5019,13.5302,21100.0
2005-02-03 11:10:00,33.49,33.5,33.47,33.47,13200.0,13.5302,13.5343,13.5221,13.5221,13200.0
2005-02-03 11:15:00,33.48,33.5,33.45,33.5,121700.0,13.5262,13.5343,13.5141,13.5343,121700.0
2005-02-03 11:20:00,33.5,33.5,33.46,33.46,15300.0,13.5343,13.5343,13.5181,13.5181,15300.0
2005-02-03 11:25:00,33.47,33.48,33.43,33.48,13000.0,13.5221,13.5262,13.506,13.5262,13000.0
2005-02-03 11:30:00,33.47,33.49,33.46,33.47,11000.0,13.5221,13.5302,13.5181,13.5221,11000.0
2005-02-03 11:35:00,33.48,33.52,33.46,33.51,10000.0,13.5262,13.5423,13.5181,13.5383,10000.0
2005-02-03 11:40:00,33.52,33.52,33.46,33.49,10700.0,13.5423,13.5423,13.5181,13.5302,10700.0
2005-02-03 11:45:00,33.49,33.49,33.46,33.46,8500.0,13.5302,13.5302,13.5181,13.5181,8500.0
2005-02-03 11:50:00,33.47,33.48,33.45,33.47,8400.0,13.5221,13.5262,13.5141,13.5221,8400.0
2005-02-03 11:55:00,33.48,33.5,33.47,33.47,15400.0,13.5262,13.5343,13.5221,13.5221,15400.0
2005-02-03 12:00:00,33.49,33.5,33.48,33.5,8800.0,13.5302,13.5343,13.5262,13.5343,8800.0
2005-02-03 12:05:00,33.51,33.51,33.47,33.47,7800.0,13.5383,13.5383,13.5221,13.5221,7800.0
2005-02-03 12:10:00,33.48,33.5,33.47,33.49,11000.0,13.5262,13.5343,13.5221,13.5302,11000.0
2005-02-03 12:15:00,33.51,33.51,33.47,33.49,12700.0,13.5383,13.5383,13.5221,13.5302,12700.0
2005-02-03 12:20:00,33.5,33.5,33.48,33.49,8000.0,13.5343,13.5343,13.5262,13.5302,8000.0
2005-02-03 12:25:00,33.49,33.49,33.48,33.49,10700.0,13.5302,13.5302,13.5262,13.5302,10700.0
2005-02-03 12:30:00,33.49,33.51,33.48,33.49,9000.0,13.5302,13.5383,13.5262,13.5302,9000.0
2005-02-03 12:35:00,33.5,33.5,33.46,33.48,7900.0,13.5343,13.5343,13.5181,13.5262,7900.0
2005-02-03 12:40:00,33.49,33.5,33.47,33.5,23700.0,13.5302,13.5343,13.5221,13.5343,23700.0
2005-02-03 12:45:00,33.5,33.51,33.48,33.5,33900.0,13.5343,13.5383,13.5262,13.5343,33900.0
2005-02-03 12:50:00,33.47,33.5,33.47,33.48,10100.0,13.5221,13.5343,13.5221,13.5262,10100.0
2005-02-03 12:55:00,33.49,33.51,33.48,33.48,9000.0,13.5302,13.5383,13.5262,13.5262,9000.0
2005-02-03 13:00:00,33.5,33.5,33.47,33.47,4800.0,13.5343,13.5343,13.5221,13.5221,4800.0
2005-02-03 13:05:00,33.48,33.48,33.46,33.48,7500.0,13.5262,13.5262,13.5181,13.5262,7500.0
2005-02-03 13:10:00,33.49,33.52,33.47,33.49,16000.0,13.5302,13.5423,13.5221,13.5302,16000.0
2005-02-03 13:15:00,33.51,33.51,33.48,33.5,7700.0,13.5383,13.5383,13.5262,13.5343,7700.0
2005-02-03 13:20:00,33.5,33.51,33.49,33.49,12500.0,13.5343,13.5383,13.5302,13.5302,12500.0
2005-02-03 13:25:00,33.5,33.5,33.49,33.5,6100.0,13.5343,13.5343,13.5302,13.5343,6100.0
2005-02-03 13:30:00,33.5,33.53,33.48,33.49,12900.0,13.5343,13.5464,13.5262,13.5302,12900.0
2005-02-03 13:35:00,33.49,33.51,33.48,33.51,8200.0,13.5302,13.5383,13.5262,13.5383,8200.0
2005-02-03 13:40:00,33.51,33.51,33.48,33.49,9000.0,13.5383,13.5383,13.5262,13.5302,9000.0
2005-02-03 13:45:00,33.49,33.49,33.48,33.48,4400.0,13.5302,13.5302,13.5262,13.5262,4400.0
2005-02-03 13:50:00,33.49,33.49,33.47,33.49,9400.0,13.5302,13.5302,13.5221,13.5302,9400.0
2005-02-03 13:55:00,33.49,33.5,33.47,33.49,36000.0,13.5302,13.5343,13.5221,13.5302,36000.0
2005-02-03 14:00:00,33.5,33.52,33.49,33.5,13100.0,13.5343,13.5423,13.5302,13.5343,13100.0
2005-02-03 14:05:00,33.5,33.51,33.49,33.49,7900.0,13.5343,13.5383,13.5302,13.5302,7900.0
2005-02-03 14:10:00,33.5,33.5,33.49,33.49,4700.0,13.5343,13.5343,13.5302,13.5302,4700.0
2005-02-03 14:15:00,33.5,33.5,33.48,33.49,6600.0,13.5343,13.5343,13.5262,13.5302,6600.0
2005-02-03 14:20:00,33.49,33.5,33.48,33.5,7500.0,13.5302,13.5343,13.5262,13.5343,7500.0
2005-02-03 14:25:00,33.5,33.51,33.49,33.49,10000.0,13.5343,13.5383,13.5302,13.5302,10000.0
2005-02-03 14:30:00,33.5,33.5,33.46,33.48,13100.0,13.5343,13.5343,13.5181,13.5262,13100.0
2005-02-03 14:35:00,33.48,33.49,33.46,33.48,7200.0,13.5262,13.5302,13.5181,13.5262,7200.0
2005-02-03 14:40:00,33.49,33.49,33.47,33.48,12300.0,13.5302,13.5302,13.5221,13.5262,12300.0
2005-02-03 14:45:00,33.49,33.49,33.47,33.48,30400.0,13.5302,13.5302,13.5221,13.5262,30400.0
2005-02-03 14:50:00,33.48,33.48,33.43,33.44,37800.0,13.5262,13.5262,13.506,13.51,37800.0
2005-02-03 14:55:00,33.43,33.44,33.41,33.44,38600.0,13.506,13.51,13.4979,13.51,38600.0
2005-02-03 15:00:00,33.45,33.45,33.42,33.44,24200.0,13.5141,13.5141,13.5019,13.51,24200.0
2005-02-03 15:05:00,33.44,33.46,33.43,33.45,17100.0,13.51,13.5181,13.506,13.5141,17100.0
2005-02-03 15:10:00,33.45,33.47,33.44,33.47,17500.0,13.5141,13.5221,13.51,13.5221,17500.0
2005-02-03 15:15:00,33.47,33.5,33.46,33.49,20100.0,13.5221,13.5343,13.5181,13.5302,20100.0
2005-02-03 15:20:00,33.49,33.49,33.47,33.48,17100.0,13.5302,13.5302,13.5221,13.5262,17100.0
2005-02-03 15:25:00,33.48,33.48,33.47,33.48,34200.0,13.5262,13.5262,13.5221,13.5262,34200.0
2005-02-03 15:30:00,33.48,33.5,33.48,33.48,53500.0,13.5262,13.5343,13.5262,13.5262,53500.0
2005-02-03 15:35:00,33.47,33.5,33.47,33.5,72000.0,13.5221,13.5343,13.5221,13.5343,72000.0
2005-02-03 15:40:00,33.5,33.5,33.47,33.48,50600.0,13.5343,13.5343,13.5221,13.5262,50600.0
2005-02-03 15:45:00,33.49,33.49,33.48,33.49,30200.0,13.5302,13.5302,13.5262,13.5302,30200.0
2005-02-03 15:50:00,33.49,33.5,33.48,33.48,58000.0,13.5302,13.5343,13.5262,13.5262,58000.0
2005-02-03 15:55:00,33.49,33.49,33.48,33.49,35500.0,13.5302,13.5302,13.5262,13.5302,35500.0
2005-02-04 09:30:00,33.63,33.65,33.53,33.64,81000.0,13.5868,13.5949,13.5464,13.5908,81000.0
2005-02-04 09:35:00,33.65,33.74,33.64,33.73,42400.0,13.5949,13.6312,13.5908,13.6272,42400.0
2005-02-04 09:40:00,33.73,33.73,33.64,33.66,29900.0,13.6272,13.6272,13.5908,13.5989,29900.0
2005-02-04 09:45:00,33.66,33.68,33.64,33.64,22100.0,13.5989,13.607,13.5908,13.5908,22100.0
2005-02-04 09:50:00,33.64,33.77,33.6,33.75,34600.0,13.5908,13.6433,13.5747,13.6353,34600.0
2005-02-04 09:55:00,33.75,33.77,33.69,33.69,32700.0,13.6353,13.6433,13.611,13.611,32700.0
2005-02-04 10:00:00,33.69,33.78,33.68,33.74,35700.0,13.611,13.6474,13.607,13.6312,35700.0
2005-02-04 10:05:00,33.73,33.73,33.65,33.66,18800.0,13.6272,13.6272,13.5949,13.5989,18800.0
2005-02-04 10:10:00,33.66,33.67,33.61,33.65,23100.0,13.5989,13.6029,13.5787,13.5949,23100.0
2005-02-04 10:15:00,33.65,33.66,33.65,33.65,10800.0,13.5949,13.5989,13.5949,13.5949,10800.0
2005-02-04 10:20:00,33.65,33.7,33.64,33.67,39300.0,13.5949,13.6151,13.5908,13.6029,39300.0
2005-02-04 10:25:00,33.66,33.66,33.6,33.6,30300.0,13.5989,13.5989,13.5747,13.5747,30300.0
2005-02-04 10:30:00,33.6,33.61,33.56,33.58,26100.0,13.5747,13.5787,13.5585,13.5666,26100.0
2005-02-04 10:35:00,33.58,33.6,33.53,33.55,20600.0,13.5666,13.5747,13.5464,13.5545,20600.0
2005-02-04 10:40:00,33.56,33.6,33.55,33.6,14300.0,13.5585,13.5747,13.5545,13.5747,14300.0
2005-02-04 10:45:00,33.59,33.65,33.59,33.65,25800.0,13.5706,13.5949,13.5706,13.5949,25800.0
2005-02-04 10:50:00,33.64,33.65,33.62,33.65,14400.0,13.5908,13.5949,13.5827,13.5949,14400.0
2005-02-04 10:55:00,33.65,33.65,33.64,33.65,139200.0,13.5949,13.5949,13.5908,13.5949,139200.0
2005-02-04 11:00:00,33.65,33.65,33.63,33.63,24400.0,13.5949,13.5949,13.5868,13.5868,24400.0
2005-02-04 11:05:00,33.62,33.66,33.62,33.63,10800.0,13.5827,13.5989,13.5827,13.5868,10800.0
2005-02-04 11:10:00,33.63,33.63,33.58,33.59,7800.0,13.5868,13.5868,13.5666,13.5706,7800.0
2005-02-04 11:15:00,33.6,33.61,33.59,33.61,16600.0,13.5747,13.5787,13.5706,13.5787,16600.0
2005-02-04 11:20:00,33.6,33.61,33.56,33.59,60100.0,13.5747,13.5787,13.5585,13.5706,60100.0
2005-02-04 11:25:00,33.59,33.6,33.57,33.57,17800.0,13.5706,13.5747,13.5625,13.5625,17800.0
2005-02-04 11:30:00,33.57,33.6,33.57,33.59,19200.0,13.5625,13.5747,13.5625,13.5706,19200.0
2005-02-04 11:35:00,33.58,33.6,33.57,33.59,10100.0,13.5666,13.5747,13.5625,13.5706,10100.0
2005-02-04 11:40:00,33.59,33.6,33.59,33.6,14300.0,13.5706,13.5747,13.5706,13.5747,14300.0
2005-02-04 11:45:00,33.59,33.6,33.59,33.6,10700.0,13.5706,13.5747,13.5706,13.5747,10700.0
2005-02-04 11:50:00,33.6,33.6,33.59,33.6,8400.0,13.5747,13.5747,13.5706,13.5747,8400.0
2005-02-04 11:55:00,33.6,33.6,33.59,33.59,9900.0,13.5747,13.5747,13.5706,13.5706,9900.0
2005-02-04 12:00:00,33.6,33.62,33.59,33.61,21100.0,13.5747,13.5827,13.5706,13.5787,21100.0
2005-02-04 12:05:00,33.62,33.63,33.61,33.63,23200.0,13.5827,13.5868,13.5787,13.5868,23200.0
2005-02-04 12:10:00,33.62,33.64,33.61,33.64,22600.0,13.5827,13.5908,13.5787,13.5908,22600.0
2005-02-04 12:15:00,33.64,33.68,33.64,33.65,11500.0,13.5908,13.607,13.5908,13.5949,11500.0
2005-02-04 12:20:00,33.68,33.68,33.65,33.65,16900.0,13.607,13.607,13.5949,13.5949,16900.0
2005-02-04 12:25:00,33.65,33.66,33.63,33.63,7500.0,13.5949,13.5989,13.5868,13.5868,7500.0
2005-02-04 12:30:00,33.64,33.64,33.63,33.64,5400.0,13.5908,13.5908,13.5868,13.5908,5400.0
2005-02-04 12:35:00,33.64,33.66,33.64,33.66,35000.0,13.5908,13.5989,13.5908,13.5989,35000.0
2005-02-04 12:40:00,33.65,33.66,33.64,33.66,71700.0,13.5949,13.5989,13.5908,13.5989,71700.0
2005-02-04 12:45:00,33.66,33.66,33.64,33.65,5600.0,13.5989,13.5989,13.5908,13.5949,5600.0
2005-02-04 12:50:00,33.65,33.66,33.65,33.66,6200.0,13.5949,13.5989,13.5949,13.5989,6200.0
2005-02-04 12:55:00,33.66,33.66,33.62,33.62,147300.0,13.5989,13.5989,13.5827,13.5827,147300.0
2005-02-04 13:00:00,33.63,33.63,33.62,33.63,3600.0,13.5868,13.5868,13.5827,13.5868,3600.0
2005-02-04 13:05:00,33.63,33.63,33.62,33.63,10100.0,13.5868,13.5868,13.5827,13.5868,10100.0
2005-02-04 13:10:00,33.63,33.64,33.63,33.64,4100.0,13.5868,13.5908,13.5868,13.5908,4100.0
2005-02-04 13:15:00,33.64,33.65,33.64,33.65,4200.0,13.5908,13.5949,13.5908,13.5949,4200.0
2005-02-04 13:20:00,33.65,33.65,33.63,33.64,13300.0,13.5949,13.5949,13.5868,13.5908,13300.0
2005-02-04 13:25:00,33.64,33.64,33.63,33.64,2600.0,13.5908,13.5908,13.5868,13.5908,2600.0
2005-02-04 13:30:00,33.64,33.64,33.64,33.64,5100.0,13.5908,13.5908,13.5908,13.5908,5100.0
2005-02-04 13:35:00,33.64,33.65,33.61,33.61,15800.0,13.5908,13.5949,13.5787,13.5787,15800.0
2005-02-04 13:40:00,33.61,33.65,33.61,33.65,12500.0,13.5787,13.5949,13.5787,13.5949,12500.0
2005-02-04 13:45:00,33.65,33.65,33.63,33.65,6200.0,13.5949,13.5949,13.5868,13.5949,6200.0
2005-02-04 13:50:00,33.64,33.65,33.61,33.63,8200.0,13.5908,13.5949,13.5787,13.5868,8200.0
2005-02-04 13:55:00,33.62,33.65,33.62,33.64,6300.0,13.5827,13.5949,13.5827,13.5908,6300.0
2005-02-04 14:00:00,33.64,33.65,33.64,33.65,14700.0,13.5908,13.5949,13.5908,13.5949,14700.0
2005-02-04 14:05:00,33.65,33.65,33.63,33.63,29200.0,13.5949,13.5949,13.5868,13.5868,29200.0
2005-02-04 14:10:00,33.62,33.62,33.61,33.62,8600.0,13.5827,13.5827,13.5787,13.5827,8600.0
2005-02-04 14:15:00,33.61,33.62,33.61,33.62,7600.0,13.5787,13.5827,13.5787,13.5827,7600.0
2005-02-04 14:20:00,33.61,33.64,33.61,33.64,3800.0,13.5787,13.5908,13.5787,13.5908,3800.0
2005-02-04 14:25:00,33.64,33.64,33.62,33.63,8800.0,13.5908,13.5908,13.5827,13.5868,8800.0
2005-02-04 14:30:00,33.64,33.64,33.62,33.62,3900.0,13.5908,13.5908,13.5827,13.5827,3900.0
2005-02-04 14:35:00,33.63,33.64,33.62,33.64,4400.0,13.5868,13.5908,13.5827,13.5908,4400.0
2005-02-04 14:40:00,33.64,33.65,33.63,33.63,15400.0,13.5908,13.5949,13.5868,13.5868,15400.0
2005-02-04 14:45:00,33.63,33.65,33.63,33.65,9800.0,13.5868,13.5949,13.5868,13.5949,9800.0
2005-02-04 14:50:00,33.65,33.65,33.64,33.64,10900.0,13.5949,13.5949,13.5908,13.5908,10900.0
2005-02-04 14:55:00,33.64,33.65,33.64,33.65,13900.0,13.5908,13.5949,13.5908,13.5949,13900.0
2005-02-04 15:00:00,33.65,33.68,33.65,33.68,36200.0,13.5949,13.607,13.5949,13.607,36200.0
2005-02-04 15:05:00,33.68,33.69,33.66,33.67,31500.0,13.607,13.611,13.5989,13.6029,31500.0
2005-02-04 15:10:00,33.67,33.67,33.64,33.65,24000.0,13.6029,13.6029,13.5908,13.5949,24000.0
2005-02-04 15:15:00,33.66,33.68,33.65,33.68,20800.0,13.5989,13.607,13.5949,13.607,20800.0
2005-02-04 15:20:00,33.67,33.68,33.66,33.67,34000.0,13.6029,13.607,13.5989,13.6029,34000.0
2005-02-04 15:25:00,33.66,33.67,33.66,33.67,30000.0,13.5989,13.6029,13.5989,13.6029,30000.0
2005-02-04 15:30:00,33.66,33.67,33.64,33.65,62500.0,13.5989,13.6029,13.5908,13.5949,62500.0
2005-02-04 15:35:00,33.65,33.67,33.64,33.66,74800.0,13.5949,13.6029,13.5908,13.5989,74800.0
2005-02-04 15:40:00,33.66,33.69,33.65,33.69,33900.0,13.5989,13.611,13.5949,13.611,33900.0
2005-02-04 15:45:00,33.69,33.7,33.68,33.7,48600.0,13.611,13.6151,13.607,13.6151,48600.0
2005-02-04 15:50:00,33.7,33.7,33.69,33.7,53000.0,13.6151,13.6151,13.611,13.6151,53000.0
2005-02-04 15:55:00,33.7,33.75,33.69,33.73,81800.0,13.6151,13.6353,13.611,13.6272,81800.0
2005-02-07 09:30:00,33.7,33.73,33.69,33.7,37800.0,13.6151,13.6272,13.611,13.6151,37800.0
2005-02-07 09:35:00,33.7,33.71,33.67,33.67,30300.0,13.6151,13.6191,13.6029,13.6029,30300.0
2005-02-07 09:40:00,33.67,33.67,33.62,33.62,33300.0,13.6029,13.6029,13.5827,13.5827,33300.0
2005-02-07 09:45:00,33.61,33.61,33.55,33.56,20700.0,13.5787,13.5787,13.5545,13.5585,20700.0
2005-02-07 09:50:00,33.56,33.7,33.56,33.69,17600.0,13.5585,13.6151,13.5585,13.611,17600.0
2005-02-07 09:55:00,33.7,33.71,33.66,33.71,14100.0,13.6151,13.6191,13.5989,13.6191,14100.0
2005-02-07 10:00:00,33.7,33.7,33.68,33.69,11800.0,13.6151,13.6151,13.607,13.611,11800.0
2005-02-07 10:05:00,33.69,33.7,33.65,33.65,8500.0,13.611,13.6151,13.5949,13.5949,8500.0
2005-02-07 10:10:00,33.65,33.66,33.62,33.64,18800.0,13.5949,13.5989,13.5827,13.5908,18800.0
2005-02-07 10:15:00,33.63,33.69,33.61,33.69,22700.0,13.5868,13.611,13.5787,13.611,22700.0
2005-02-07 10:20:00,33.68,33.69,33.67,33.67,9400.0,13.607,13.611,13.6029,13.6029,9400.0
2005-02-07 10:25:00,33.69,33.69,33.66,33.66,7300.0,13.611,13.611,13.5989,13.5989,7300.0
2005-02-07 10:30:00,33.65,33.65,33.62,33.62,11200.0,13.5949,13.5949,13.5827,13.5827,11200.0
2005-02-07 10:35:00,33.62,33.64,33.56,33.61,32800.0,13.5827,13.5908,13.5585,13.5787,32800.0
2005-02-07 10:40:00,33.62,33.64,33.62,33.63,6200.0,13.5827,13.5908,13.5827,13.5868,6200.0
2005-02-07 10:45:00,33.63,33.63,33.6,33.6,17000.0,13.5868,13.5868,13.5747,13.5747,17000.0
2005-02-07 10:50:00,33.61,33.61,33.59,33.61,17300.0,13.5787,13.5787,13.5706,13.5787,17300.0
2005-02-07 10:55:00,33.61,33.61,33.59,33.6,11500.0,13.5787,13.5787,13.5706,13.5747,11500.0
2005-02-07 11:00:00,33.59,33.6,33.57,33.58,10800.0,13.5706,13.5747,13.5625,13.5666,10800.0
2005-02-07 11:05:00,33.57,33.58,33.57,33.58,23100.0,13.5625,13.5666,13.5625,13.5666,23100.0
2005-02-07 11:10:00,33.57,33.58,33.56,33.56,12700.0,13.5625,13.5666,13.5585,13.5585,12700.0
2005-02-07 11:15:00,33.56,33.56,33.53,33.53,10200.0,13.5585,13.5585,13.5464,13.5464,10200.0
2005-02-07 11:20:00,33.52,33.53,33.52,33.53,4200.0,13.5423,13.5464,13.5423,13.5464,4200.0
2005-02-07 11:25:00,33.53,33.59,33.52,33.55,40500.0,13.5464,13.5706,13.5423,13.5545,40500.0
2005-02-07 11:30:00,33.53,33.57,33.52,33.53,12500.0,13.5464,13.5625,13.5423,13.5464,12500.0
2005-02-07 11:35:00,33.54,33.68,33.52,33.52,7600.0,13.5504,13.607,13.5423,13.5423,7600.0
2005-02-07 11:40:00,33.52,33.53,33.51,33.52,9000.0,13.5423,13.5464,13.5383,13.5423,9000.0
2005-02-07 11:45:00,33.51,33.52,33.5,33.51,12900.0,13.5383,13.5423,13.5343,13.5383,12900.0
2005-02-07 11:50:00,33.51,33.55,33.51,33.52,42200.0,13.5383,13.5545,13.5383,13.5423,42200.0
2005-02-07 11:55:00,33.52,33.52,33.5,33.51,7300.0,13.5423,13.5423,13.5343,13.5383,7300.0
2005-02-07 12:00:00,33.5,33.53,33.49,33.5,22000.0,13.5343,13.5464,13.5302,13.5343,22000.0
2005-02-07 12:05:00,33.52,33.55,33.5,33.52,12100.0,13.5423,13.5545,13.5343,13.5423,12100.0
2005-02-07 12:10:00,33.52,33.52,33.49,33.5,13700.0,13.5423,13.5423,13.5302,13.5343,13700.0
2005-02-07 12:15:00,33.5,33.51,33.49,33.5,7500.0,13.5343,13.5383,13.5302,13.5343,7500.0
2005-02-07 12:20:00,33.5,33.52,33.49,33.49,9900.0,13.5343,13.5423,13.5302,13.5302,9900.0
2005-02-07 12:25:00,33.49,33.5,33.48,33.49,11600.0,13.5302,13.5343,13.5262,13.5302,11600.0
2005-02-07 12:30:00,33.49,33.49,33.48,33.48,9400.0,13.5302,13.5302,13.5262,13.5262,9400.0
2005-02-07 12:35:00,33.49,33.5,33.48,33.49,3900.0,13.5302,13.5343,13.5262,13.5302,3900.0
2005-02-07 12:40:00,33.49,33.5,33.48,33.49,109400.0,13.5302,13.5343,13.5262,13.5302,109400.0
2005-02-07 12:45:00,33.5,33.53,33.49,33.52,11500.0,13.5343,13.5464,13.5302,13.5423,11500.0
2005-02-07 12:50:00,33.53,33.56,33.53,33.56,8000.0,13.5464,13.5585,13.5464,13.5585,8000.0
2005-02-07 12:55:00,33.56,33.59,33.55,33.58,9400.0,13.5585,13.5706,13.5545,13.5666,9400.0
2005-02-07 13:00:00,33.59,33.59,33.55,33.55,7900.0,13.5706,13.5706,13.5545,13.5545,7900.0
2005-02-07 13:05:00,33.56,33.59,33.55,33.58,7600.0,13.5585,13.5706,13.5545,13.5666,7600.0
2005-02-07 13:10:00,33.57,33.59,33.57,33.57,5900.0,13.5625,13.5706,13.5625,13.5625,5900.0
2005-02-07 13:15:00,33.57,33.58,33.54,33.55,6900.0,13.5625,13.5666,13.5504,13.5545,6900.0
2005-02-07 13:20:00,33.55,33.58,33.53,33.56,11700.0,13.5545,13.5666,13.5464,13.5585,11700.0
2005-02-07 13:25:00,33.56,33.56,33.53,33.55,21000.0,13.5585,13.5585,13.5464,13.5545,21000.0
2005-02-07 13:30:00,33.55,33.56,33.52,33.55,6800.0,13.5545,13.5585,13.5423,13.5545,6800.0
2005-02-07 13:35:00,33.55,33.57,33.55,33.56,6800.0,13.5545,13.5625,13.5545,13.5585,6800.0
2005-02-07 13:40:00,33.56,33.57,33.56,33.57,3800.0,13.5585,13.5625,13.5585,13.5625,3800.0
2005-02-07 13:45:00,33.56,33.56,33.54,33.55,7400.0,13.5585,13.5585,13.5504,13.5545,7400.0
2005-02-07 13:50:00,33.55,33.56,33.53,33.56,10800.0,13.5545,13.5585,13.5464,13.5585,10800.0
2005-02-07 13:55:00,33.55,33.55,33.52,33.53,8400.0,13.5545,13.5545,13.5423,13.5464,8400.0
2005-02-07 14:00:00,33.53,33.54,33.52,33.53,6600.0,13.5464,13.5504,13.5423,13.5464,6600.0
2005-02-07 14:05:00,33.54,33.55,33.53,33.55,5800.0,13.5504,13.5545,13.5464,13.5545,5800.0
2005-02-07 14:10:00,33.55,33.59,33.55,33.59,7300.0,13.5545,13.5706,13.5545,13.5706,7300.0
2005-02-07 14:15:00,33.59,33.61,33.59,33.61,7700.0,13.5706,13.5787,13.5706,13.5787,7700.0
2005-02-07 14:20:00,33.6,33.61,33.6,33.61,8300.0,13.5747,13.5787,13.5747,13.5787,8300.0
2005-02-07 14:25:00,33.6,33.61,33.59,33.61,6300.0,13.5747,13.5787,13.5706,13.5787,6300.0
2005-02-07 14:30:00,33.61,33.63,33.6,33.61,14300.0,13.5787,13.5868,13.5747,13.5787,14300.0
2005-02-07 14:35:00,33.6,33.6,33.58,33.58,9500.0,13.5747,13.5747,13.5666,13.5666,9500.0
2005-02-07 14:40:00,33.59,33.61,33.58,33.6,6400.0,13.5706,13.5787,13.5666,13.5747,6400.0
2005-02-07 14:45:00,33.59,33.61,33.59,33.59,9700.0,13.5706,13.5787,13.5706,13.5706,9700.0
2005-02-07 14:50:00,33.59,33.62,33.59,33.61,11100.0,13.5706,13.5827,13.5706,13.5787,11100.0
2005-02-07 14:55:00,33.61,33.61,33.58,33.58,6800.0,13.5787,13.5787,13.5666,13.5666,6800.0
2005-02-07 15:00:00,33.58,33.6,33.58,33.6,22800.0,13.5666,13.5747,13.5666,13.5747,22800.0
2005-02-07 15:05:00,33.6,33.61,33.59,33.6,50100.0,13.5747,13.5787,13.5706,13.5747,50100.0
2005-02-07 15:10:00,33.6,33.62,33.59,33.62,10200.0,13.5747,13.5827,13.5706,13.5827,10200.0
2005-02-07 15:15:00,33.61,33.63,33.61,33.63,6300.0,13.5787,13.5868,13.5787,13.5868,6300.0
2005-02-07 15:20:00,33.63,33.63,33.62,33.63,12700.0,13.5868,13.5868,13.5827,13.5868,12700.0
2005-02-07 15:25:00,33.62,33.65,33.6,33.65,24600.0,13.5827,13.5949,13.5747,13.5949,24600.0
2005-02-07 15:30:00,33.65,33.65,33.61,33.63,18100.0,13.5949,13.5949,13.5787,13.5868,18100.0
2005-02-07 15:35:00,33.62,33.65,33.61,33.63,13400.0,13.5827,13.5949,13.5787,13.5868,13400.0
2005-02-07 15:40:00,33.61,33.65,33.61,33.64,15000.0,13.5787,13.5949,13.5787,13.5908,15000.0
2005-02-07 15:45:00,33.65,33.65,33.64,33.64,22700.0,13.5949,13.5949,13.5908,13.5908,22700.0
2005-02-07 15:50:00,33.65,33.67,33.65,33.67,22700.0,13.5949,13.6029,13.5949,13.6029,22700.0
2005-02-07 15:55:00,33.67,33.69,33.66,33.68,61000.0,13.6029,13.611,13.5989,13.607,61000.0
2005-02-08 09:30:00,33.62,33.66,33.62,33.63,41900.0,13.5827,13.5989,13.5827,13.5868,41900.0
2005-02-08 09:35:00,33.62,33.7,33.62,33.7,25900.0,13.5827,13.6151,13.5827,13.6151,25900.0
2005-02-08 09:40:00,33.7,33.7,33.63,33.67,37400.0,13.6151,13.6151,13.5868,13.6029,37400.0
2005-02-08 09:45:00,33.67,33.67,33.64,33.67,7400.0,13.6029,13.6029,13.5908,13.6029,7400.0
2005-02-08 09:50:00,33.67,33.7,33.67,33.7,19100.0,13.6029,13.6151,13.6029,13.6151,19100.0
2005-02-08 09:55:00,33.7,33.71,33.67,33.67,66100.0,13.6151,13.6191,13.6029,13.6029,66100.0
2005-02-08 10:00:00,33.67,33.68,33.65,33.65,16600.0,13.6029,13.607,13.5949,13.5949,16600.0
2005-02-08 10:05:00,33.65,33.66,33.63,33.63,4800.0,13.5949,13.5989,13.5868,13.5868,4800.0
2005-02-08 10:10:00,33.64,33.67,33.63,33.67,13200.0,13.5908,13.6029,13.5868,13.6029,13200.0
2005-02-08 10:15:00,33.65,33.65,33.6,33.6,15200.0,13.5949,13.5949,13.5747,13.5747,15200.0
2005-02-08 10:20:00,33.6,33.61,33.57,33.57,32500.0,13.5747,13.5787,13.5625,13.5625,32500.0
2005-02-08 10:25:00,33.58,33.6,33.53,33.57,25700.0,13.5666,13.5747,13.5464,13.5625,25700.0
2005-02-08 10:30:00,33.58,33.62,33.58,33.6,18200.0,13.5666,13.5827,13.5666,13.5747,18200.0
2005-02-08 10:35:00,33.6,33.61,33.6,33.6,10600.0,13.5747,13.5787,13.5747,13.5747,10600.0
2005-02-08 10:40:00,33.6,33.64,33.6,33.64,18200.0,13.5747,13.5908,13.5747,13.5908,18200.0
2005-02-08 10:45:00,33.64,33.66,33.64,33.65,3500.0,13.5908,13.5989,13.5908,13.5949,3500.0
2005-02-08 10:50:00,33.65,33.69,33.65,33.68,12100.0,13.5949,13.611,13.5949,13.607,12100.0
2005-02-08 10:55:00,33.68,33.69,33.67,33.69,7000.0,13.607,13.611,13.6029,13.611,7000.0
2005-02-08 11:00:00,33.69,33.69,33.67,33.69,13500.0,13.611,13.611,13.6029,13.611,13500.0
2005-02-08 11:05:00,33.69,33.69,33.68,33.69,18700.0,13.611,13.611,13.607,13.611,18700.0
2005-02-08 11:10:00,33.69,33.69,33.66,33.69,24100.0,13.611,13.611,13.5989,13.611,24100.0
2005-02-08 11:15:00,33.69,33.69,33.67,33.68,16900.0,13.611,13.611,13.6029,13.607,16900.0
2005-02-08 11:20:00,33.68,33.7,33.67,33.7,29500.0,13.607,13.6151,13.6029,13.6151,29500.0
2005-02-08 11:25:00,33.69,33.7,33.66,33.68,14100.0,13.611,13.6151,13.5989,13.607,14100.0
2005-02-08 11:30:00,33.68,33.69,33.65,33.66,15800.0,13.607,13.611,13.5949,13.5989,15800.0
2005-02-08 11:35:00,33.67,33.69,33.66,33.66,8100.0,13.6029,13.611,13.5989,13.5989,8100.0
2005-02-08 11:40:00,33.66,33.68,33.66,33.68,9100.0,13.5989,13.607,13.5989,13.607,9100.0
2005-02-08 11:45:00,33.67,33.69,33.63,33.64,28400.0,13.6029,13.611,13.5868,13.5908,28400.0
2005-02-08 11:50:00,33.64,33.66,33.63,33.66,10400.0,13.5908,13.5989,13.5868,13.5989,10400.0
2005-02-08 11:55:00,33.65,33.66,33.64,33.65,4500.0,13.5949,13.5989,13.5908,13.5949,4500.0
2005-02-08 12:00:00,33.64,33.65,33.63,33.64,5400.0,13.5908,13.5949,13.5868,13.5908,5400.0
2005-02-08 12:05:00,33.63,33.65,33.62,33.64,11500.0,13.5868,13.5949,13.5827,13.5908,11500.0
2005-02-08 12:10:00,33.64,33.65,33.61,33.61,18500.0,13.5908,13.5949,13.5787,13.5787,18500.0
2005-02-08 12:15:00,33.63,33.64,33.62,33.64,4100.0,13.5868,13.5908,13.5827,13.5908,4100.0
2005-02-08 12:20:00,33.64,33.66,33.62,33.63,14700.0,13.5908,13.5989,13.5827,13.5868,14700.0
2005-02-08 12:25:00,33.64,33.64,33.61,33.63,9900.0,13.5908,13.5908,13.5787,13.5868,9900.0
2005-02-08 12:30:00,33.65,33.65,33.63,33.64,2600.0,13.5949,13.5949,13.5868,13.5908,2600.0
2005-02-08 12:35:00,33.64,33.64,33.63,33.63,1800.0,13.5908,13.5908,13.5868,13.5868,1800.0
2005-02-08 12:40:00,33.64,33.65,33.64,33.64,3100.0,13.5908,13.5949,13.5908,13.5908,3100.0
2005-02-08 12:45:00,33.65,33.67,33.65,33.67,13400.0,13.5949,13.6029,13.5949,13.6029,13400.0
2005-02-08 12:50:00,33.67,33.67,33.64,33.65,11300.0,13.6029,13.6029,13.5908,13.5949,11300.0
2005-02-08 12:55:00,33.66,33.67,33.66,33.66,2400.0,13.5989,13.6029,13.5989,13.5989,2400.0
2005-02-08 13:00:00,33.66,33.67,33.64,33.67,7500.0,13.5989,13.6029,13.5908,13.6029,7500.0
2005-02-08 13:05:00,33.67,33.7,33.66,33.7,3800.0,13.6029,13.6151,13.5989,13.6151,3800.0
2005-02-08 13:10:00,33.69,33.7,33.67,33.67,8500.0,13.611,13.6151,13.6029,13.6029,8500.0
2005-02-08 13:15:00,33.67,33.67,33.65,33.67,8800.0,13.6029,13.6029,13.5949,13.6029,8800.0
2005-02-08 13:20:00,33.67,33.67,33.65,33.65,8000.0,13.6029,13.6029,13.5949,13.5949,8000.0
2005-02-08 13:25:00,33.65,33.69,33.64,33.69,12400.0,13.5949,13.611,13.5908,13.611,12400.0
2005-02-08 13:30:00,33.68,33.69,33.66,33.69,8700.0,13.607,13.611,13.5989,13.611,8700.0
2005-02-08 13:35:00,33.68,33.69,33.68,33.69,1000.0,13.607,13.611,13.607,13.611,1000.0
2005-02-08 13:40:00,33.69,33.7,33.68,33.68,5100.0,13.611,13.6151,13.607,13.607,5100.0
2005-02-08 13:45:00,33.69,33.69,33.67,33.67,6500.0,13.611,13.611,13.6029,13.6029,6500.0
2005-02-08 13:50:00,33.67,33.69,33.66,33.67,11500.0,13.6029,13.611,13.5989,13.6029,11500.0
2005-02-08 13:55:00,33.68,33.69,33.67,33.69,12200.0,13.607,13.611,13.6029,13.611,12200.0
2005-02-08 14:00:00,33.68,33.69,33.66,33.66,8500.0,13.607,13.611,13.5989,13.5989,8500.0
2005-02-08 14:05:00,33.66,33.67,33.65,33.66,5200.0,13.5989,13.6029,13.5949,13.5989,5200.0
2005-02-08 14:10:00,33.67,33.69,33.66,33.69,9100.0,13.6029,13.611,13.5989,13.611,9100.0
2005-02-08 14:15:00,33.69,33.69,33.68,33.69,5900.0,13.611,13.611,13.607,13.611,5900.0
2005-02-08 14:20:00,33.69,33.69,33.66,33.68,9700.0,13.611,13.611,13.5989,13.607,9700.0
2005-02-08 14:25:00,33.69,33.7,33.67,33.67,14900.0,13.611,13.6151,13.6029,13.6029,14900.0
2005-02-08 14:30:00,33.66,33.68,33.64,33.68,11700.0,13.5989,13.607,13.5908,13.607,11700.0
2005-02-08 14:35:00,33.67,33.68,33.65,33.68,9600.0,13.6029,13.607,13.5949,13.607,9600.0
2005-02-08 14:40:00,33.68,33.68,33.66,33.67,9700.0,13.607,13.607,13.5989,13.6029,9700.0
2005-02-08 14:45:00,33.67,33.67,33.64,33.67,13900.0,13.6029,13.6029,13.5908,13.6029,13900.0
2005-02-08 14:50:00,33.66,33.67,33.64,33.64,7300.0,13.5989,13.6029,13.5908,13.5908,7300.0
2005-02-08 14:55:00,33.64,33.69,33.64,33.68,13300.0,13.5908,13.611,13.5908,13.607,13300.0
2005-02-08 15:00:00,33.69,33.7,33.67,33.68,8000.0,13.611,13.6151,13.6029,13.607,8000.0
2005-02-08 15:05:00,33.68,33.68,33.63,33.63,17100.0,13.607,13.607,13.5868,13.5868,17100.0
2005-02-08 15:10:00,33.65,33.69,33.65,33.68,10200.0,13.5949,13.611,13.5949,13.607,10200.0
2005-02-08 15:15:00,33.68,33.68,33.65,33.66,19100.0,13.607,13.607,13.5949,13.5989,19100.0
2005-02-08 15:20:00,33.66,33.66,33.62,33.63,14400.0,13.5989,13.5989,13.5827,13.5868,14400.0
2005-02-08 15:25:00,33.63,33.66,33.6,33.6,31700.0,13.5868,13.5989,13.5747,13.5747,31700.0
2005-02-08 15:30:00,33.6,33.61,33.59,33.6,26900.0,13.5747,13.5787,13.5706,13.5747,26900.0
2005-02-08 15:35:00,33.6,33.6,33.55,33.56,59400.0,13.5747,13.5747,13.5545,13.5585,59400.0
2005-02-08 15:40:00,33.56,33.57,33.54,33.56,24900.0,13.5585,13.5625,13.5504,13.5585,24900.0
2005-02-08 15:45:00,33.56,33.6,33.56,33.6,21100.0,13.5585,13.5747,13.5585,13.5747,21100.0
2005-02-08 15:50:00,33.59,33.62,33.59,33.62,40200.0,13.5706,13.5827,13.5706,13.5827,40200.0
2005-02-08 15:55:00,33.61,33.64,33.6,33.62,25200.0,13.5787,13.5908,13.5747,13.5827,25200.0
2005-02-09 09:30:00,33.6,33.65,33.6,33.65,57600.0,13.5747,13.5949,13.5747,13.5949,57600.0
2005-02-09 09:35:00,33.64,33.65,33.58,33.63,21000.0,13.5908,13.5949,13.5666,13.5868,21000.0
2005-02-09 09:40:00,33.64,33.66,33.59,33.62,12500.0,13.5908,13.5989,13.5706,13.5827,12500.0
2005-02-09 09:45:00,33.63,33.63,33.58,33.58,20500.0,13.5868,13.5868,13.5666,13.5666,20500.0
2005-02-09 09:50:00,33.6,33.61,33.57,33.59,13500.0,13.5747,13.5787,13.5625,13.5706,13500.0
2005-02-09 09:55:00,33.59,33.62,33.58,33.62,10400.0,13.5706,13.5827,13.5666,13.5827,10400.0
2005-02-09 10:00:00,33.62,33.67,33.62,33.65,10400.0,13.5827,13.6029,13.5827,13.5949,10400.0
2005-02-09 10:05:00,33.65,33.68,33.63,33.64,23800.0,13.5949,13.607,13.5868,13.5908,23800.0
2005-02-09 10:10:00,33.65,33.65,33.57,33.58,27400.0,13.5949,13.5949,13.5625,13.5666,27400.0
2005-02-09 10:15:00,33.58,33.63,33.57,33.61,37600.0,13.5666,13.5868,13.5625,13.5787,37600.0
2005-02-09 10:20:00,33.6,33.62,33.6,33.62,15700.0,13.5747,13.5827,13.5747,13.5827,15700.0
2005-02-09 10:25:00,33.62,33.64,33.58,33.58,21700.0,13.5827,13.5908,13.5666,13.5666,21700.0
2005-02-09 10:30:00,33.59,33.6,33.54,33.55,26400.0,13.5706,13.5747,13.5504,13.5545,26400.0
2005-02-09 10:35:00,33.55,33.6,33.55,33.57,18300.0,13.5545,13.5747,13.5545,13.5625,18300.0
2005-02-09 10:40:00,33.57,33.59,33.54,33.56,13000.0,13.5625,13.5706,13.5504,13.5585,13000.0
2005-02-09 10:45:00,33.57,33.6,33.57,33.6,11900.0,13.5625,13.5747,13.5625,13.5747,11900.0
2005-02-09 10:50:00,33.6,33.6,33.57,33.57,13300.0,13.5747,13.5747,13.5625,13.5625,13300.0
2005-02-09 10:55:00,33.57,33.57,33.55,33.56,6900.0,13.5625,13.5625,13.5545,13.5585,6900.0
2005-02-09 11:00:00,33.57,33.57,33.55,33.57,12400.0,13.5625,13.5625,13.5545,13.5625,12400.0
2005-02-09 11:05:00,33.57,33.58,33.55,33.56,8200.0,13.5625,13.5666,13.5545,13.5585,8200.0
2005-02-09 11:10:00,33.56,33.56,33.53,33.55,10400.0,13.5585,13.5585,13.5464,13.5545,10400.0
2005-02-09 11:15:00,33.55,33.57,33.55,33.57,8300.0,13.5545,13.5625,13.5545,13.5625,8300.0
2005-02-09 11:20:00,33.57,33.58,33.56,33.58,8500.0,13.5625,13.5666,13.5585,13.5666,8500.0
2005-02-09 11:25:00,33.58,33.58,33.55,33.55,8200.0,13.5666,13.5666,13.5545,13.5545,8200.0
2005-02-09 11:30:00,33.56,33.57,33.55,33.56,8000.0,13.5585,13.5625,13.5545,13.5585,8000.0
2005-02-09 11:35:00,33.56,33.57,33.53,33.55,11100.0,13.5585,13.5625,13.5464,13.5545,11100.0
2005-02-09 11:40:00,33.56,33.56,33.53,33.54,10300.0,13.5585,13.5585,13.5464,13.5504,10300.0
2005-02-09 11:45:00,33.54,33.55,33.53,33.54,15100.0,13.5504,13.5545,13.5464,13.5504,15100.0
2005-02-09 11:50:00,33.55,33.55,33.54,33.55,9900.0,13.5545,13.5545,13.5504,13.5545,9900.0
2005-02-09 11:55:00,33.55,33.58,33.54,33.57,16600.0,13.5545,13.5666,13.5504,13.5625,16600.0
2005-02-09 12:00:00,33.57,33.59,33.56,33.58,6400.0,13.5625,13.5706,13.5585,13.5666,6400.0
2005-02-09 12:05:00,33.58,33.6,33.57,33.59,15100.0,13.5666,13.5747,13.5625,13.5706,15100.0
2005-02-09 12:10:00,33.59,33.6,33.57,33.57,13900.0,13.5706,13.5747,13.5625,13.5625,13900.0
2005-02-09 12:15:00,33.58,33.6,33.57,33.58,5400.0,13.5666,13.5747,13.5625,13.5666,5400.0
2005-02-09 12:20:00,33.58,33.6,33.58,33.6,5900.0,13.5666,13.5747,13.5666,13.5747,5900.0
2005-02-09 12:25:00,33.6,33.6,33.56,33.56,29200.0,13.5747,13.5747,13.5585,13.5585,29200.0
2005-02-09 12:30:00,33.58,33.58,33.56,33.57,12400.0,13.5666,13.5666,13.5585,13.5625,12400.0
2005-02-09 12:35:00,33.57,33.59,33.55,33.57,26500.0,13.5625,13.5706,13.5545,13.5625,26500.0
2005-02-09 12:40:00,33.58,33.6,33.57,33.59,10800.0,13.5666,13.5747,13.5625,13.5706,10800.0
2005-02-09 12:45:00,33.59,33.59,33.56,33.56,10300.0,13.5706,13.5706,13.5585,13.5585,10300.0
2005-02-09 12:50:00,33.57,33.57,33.56,33.56,7800.0,13.5625,13.5625,13.5585,13.5585,7800.0
2005-02-09 12:55:00,33.56,33.58,33.56,33.58,4400.0,13.5585,13.5666,13.5585,13.5666,4400.0
2005-02-09 13:00:00,33.58,33.59,33.58,33.59,4600.0,13.5666,13.5706,13.5666,13.5706,4600.0
2005-02-09 13:05:00,33.59,33.61,33.58,33.59,15800.0,13.5706,13.5787,13.5666,13.5706,15800.0
2005-02-09 13:10:00,33.6,33.61,33.58,33.59,12400.0,13.5747,13.5787,13.5666,13.5706,12400.0
2005-02-09 13:15:00,33.6,33.61,33.59,33.59,2100.0,13.5747,13.5787,13.5706,13.5706,2100.0
2005-02-09 13:20:00,33.6,33.62,33.59,33.61,8400.0,13.5747,13.5827,13.5706,13.5787,8400.0
2005-02-09 13:25:00,33.62,33.62,33.6,33.61,17100.0,13.5827,13.5827,13.5747,13.5787,17100.0
2005-02-09 13:30:00,33.61,33.61,33.6,33.6,4200.0,13.5787,13.5787,13.5747,13.5747,4200.0
2005-02-09 13:35:00,33.6,33.65,33.6,33.61,11200.0,13.5747,13.5949,13.5747,13.5787,11200.0
2005-02-09 13:40:00,33.6,33.63,33.59,33.59,12000.0,13.5747,13.5868,13.5706,13.5706,12000.0
2005-02-09 13:45:00,33.61,33.62,33.6,33.61,4000.0,13.5787,13.5827,13.5747,13.5787,4000.0
2005-02-09 13:50:00,33.6,33.65,33.6,33.61,5700.0,13.5747,13.5949,13.5747,13.5787,5700.0
2005-02-09 13:55:00,33.61,33.62,33.58,33.58,4700.0,13.5787,13.5827,13.5666,13.5666,4700.0
2005-02-09 14:00:00,33.56,33.59,33.56,33.57,12100.0,13.5585,13.5706,13.5585,13.5625,12100.0
2005-02-09 14:05:00,33.57,33.58,33.52,33.53,16500.0,13.5625,13.5666,13.5423,13.5464,16500.0
2005-02-09 14:10:00,33.53,33.54,33.52,33.53,7900.0,13.5464,13.5504,13.5423,13.5464,7900.0
2005-02-09 14:15:00,33.53,33.54,33.51,33.54,17200.0,13.5464,13.5504,13.5383,13.5504,17200.0
2005-02-09 14:20:00,33.54,33.57,33.54,33.56,24400.0,13.5504,13.5625,13.5504,13.5585,24400.0
2005-02-09 14:25:00,33.54,33.54,33.51,33.53,19200.0,13.5504,13.5504,13.5383,13.5464,19200.0
2005-02-09 14:30:00,33.52,33.52,33.5,33.51,17300.0,13.5423,13.5423,13.5343,13.5383,17300.0
2005-02-09 14:35:00,33.52,33.52,33.51,33.51,6500.0,13.5423,13.5423,13.5383,13.5383,6500.0
2005-02-09 14:40:00,33.52,33.52,33.5,33.51,8700.0,13.5423,13.5423,13.5343,13.5383,8700.0
2005-02-09 14:45:00,33.5,33.51,33.5,33.51,7800.0,13.5343,13.5383,13.5343,13.5383,7800.0
2005-02-09 14:50:00,33.51,33.51,33.49,33.5,14100.0,13.5383,13.5383,13.5302,13.5343,14100.0
2005-02-09 14:55:00,33.5,33.5,33.48,33.49,11800.0,13.5343,13.5343,13.5262,13.5302,11800.0
2005-02-09 15:00:00,33.48,33.53,33.48,33.52,17600.0,13.5262,13.5464,13.5262,13.5423,17600.0
2005-02-09 15:05:00,33.52,33.53,33.47,33.47,12300.0,13.5423,13.5464,13.5221,13.5221,12300.0
2005-02-09 15:10:00,33.48,33.49,33.44,33.49,34400.0,13.5262,13.5302,13.51,13.5302,34400.0
2005-02-09 15:15:00,33.49,33.5,33.48,33.49,7000.0,13.5302,13.5343,13.5262,13.5302,7000.0
2005-02-09 15:20:00,33.5,33.53,33.49,33.52,21400.0,13.5343,13.5464,13.5302,13.5423,21400.0
2005-02-09 15:25:00,33.53,33.53,33.49,33.51,12200.0,13.5464,13.5464,13.5302,13.5383,12200.0
2005-02-09 15:30:00,33.51,33.54,33.5,33.53,15000.0,13.5383,13.5504,13.5343,13.5464,15000.0
2005-02-09 15:35:00,33.52,33.52,33.49,33.5,11400.0,13.5423,13.5423,13.5302,13.5343,11400.0
2005-02-09 15:40:00,33.49,33.5,33.46,33.47,13600.0,13.5302,13.5343,13.5181,13.5221,13600.0
2005-02-09 15:45:00,33.46,33.47,33.43,33.43,20900.0,13.5181,13.5221,13.506,13.506,20900.0
2005-02-09 15:50:00,33.42,33.43,33.4,33.41,40400.0,13.5019,13.506,13.4939,13.4979,40400.0
2005-02-09 15:55:00,33.41,33.41,33.38,33.4,52900.0,13.4979,13.4979,13.4858,13.4939,52900.0
2005-02-10 09:30:00,33.36,33.4,33.34,33.36,54400.0,13.4777,13.4939,13.4696,13.4777,54400.0
2005-02-10 09:35:00,33.35,33.35,33.25,33.29,37400.0,13.4737,13.4737,13.4333,13.4494,37400.0
2005-02-10 09:40:00,33.3,33.33,33.29,33.31,132600.0,13.4535,13.4656,13.4494,13.4575,132600.0
2005-02-10 09:45:00,33.31,33.35,33.3,33.32,56900.0,13.4575,13.4737,13.4535,13.4615,56900.0
2005-02-10 09:50:00,33.33,33.4,33.33,33.36,15300.0,13.4656,13.4939,13.4656,13.4777,15300.0
2005-02-10 09:55:00,33.36,33.38,33.3,33.35,22500.0,13.4777,13.4858,13.4535,13.4737,22500.0
2005-02-10 10:00:00,33.36,33.39,33.33,33.36,17100.0,13.4777,13.4898,13.4656,13.4777,17100.0
2005-02-10 10:05:00,33.37,33.39,33.34,33.35,22700.0,13.4817,13.4898,13.4696,13.4737,22700.0
2005-02-10 10:10:00,33.35,33.37,33.31,33.32,29600.0,13.4737,13.4817,13.4575,13.4615,29600.0
2005-02-10 10:15:00,33.32,33.37,33.32,33.36,10500.0,13.4615,13.4817,13.4615,13.4777,10500.0
2005-02-10 10:20:00,33.36,33.36,33.34,33.34,12400.0,13.4777,13.4777,13.4696,13.4696,12400.0
2005-02-10 10:25:00,33.34,33.36,33.33,33.35,10100.0,13.4696,13.4777,13.4656,13.4737,10100.0
2005-02-10 10:30:00,33.36,33.36,33.33,33.35,8700.0,13.4777,13.4777,13.4656,13.4737,8700.0
2005-02-10 10:35:00,33.35,33.35,33.34,33.35,21800.0,13.4737,13.4737,13.4696,13.4737,21800.0
2005-02-10 10:40:00,33.34,33.35,33.34,33.35,15100.0,13.4696,13.4737,13.4696,13.4737,15100.0
2005-02-10 10:45:00,33.34,33.35,33.34,33.34,11600.0,13.4696,13.4737,13.4696,13.4696,11600.0
2005-02-10 10:50:00,33.34,33.36,33.34,33.36,11300.0,13.4696,13.4777,13.4696,13.4777,11300.0
2005-02-10 10:55:00,33.36,33.36,33.34,33.35,8500.0,13.4777,13.4777,13.4696,13.4737,8500.0
2005-02-10 11:00:00,33.34,33.35,33.34,33.34,8900.0,13.4696,13.4737,13.4696,13.4696,8900.0
2005-02-10 11:05:00,33.33,33.35,33.33,33.35,18300.0,13.4656,13.4737,13.4656,13.4737,18300.0
2005-02-10 11:10:00,33.35,33.35,33.33,33.34,31700.0,13.4737,13.4737,13.4656,13.4696,31700.0
2005-02-10 11:15:00,33.34,33.34,33.32,33.33,8300.0,13.4696,13.4696,13.4615,13.4656,8300.0
2005-02-10 11:20:00,33.32,33.35,33.31,33.35,51800.0,13.4615,13.4737,13.4575,13.4737,51800.0
2005-02-10 11:25:00,33.35,33.36,33.33,33.34,20100.0,13.4737,13.4777,13.4656,13.4696,20100.0
2005-02-10 11:30:00,33.34,33.34,33.33,33.34,9800.0,13.4696,13.4696,13.4656,13.4696,9800.0
2005-02-10 11:35:00,33.34,33.42,33.34,33.38,17500.0,13.4696,13.5019,13.4696,13.4858,17500.0
2005-02-10 11:40:00,33.39,33.4,33.37,33.4,5000.0,13.4898,13.4939,13.4817,13.4939,5000.0
2005-02-10 11:45:00,33.38,33.4,33.37,33.38,3500.0,13.4858,13.4939,13.4817,13.4858,3500.0
2005-02-10 11:50:00,33.39,33.42,33.37,33.37,6000.0,13.4898,13.5019,13.4817,13.4817,6000.0
2005-02-10 11:55:00,33.36,33.37,33.35,33.36,11700.0,13.4777,13.4817,13.4737,13.4777,11700.0
2005-02-10 12:00:00,33.35,33.4,33.35,33.4,17500.0,13.4737,13.4939,13.4737,13.4939,17500.0
2005-02-10 12:05:00,33.4,33.4,33.39,33.4,7900.0,13.4939,13.4939,13.4898,13.4939,7900.0
2005-02-10 12:10:00,33.4,33.4,33.39,33.39,43600.0,13.4939,13.4939,13.4898,13.4898,43600.0
2005-02-10 12:15:00,33.4,33.42,33.4,33.42,12400.0,13.4939,13.5019,13.4939,13.5019,12400.0
2005-02-10 12:20:00,33.4,33.44,33.4,33.43,11800.0,13.4939,13.51,13.4939,13.506,11800.0
2005-02-10 12:25:00,33.44,33.45,33.43,33.45,17100.0,13.51,13.5141,13.506,13.5141,17100.0
2005-02-10 12:30:00,33.44,33.45,33.42,33.42,6300.0,13.51,13.5141,13.5019,13.5019,6300.0
2005-02-10 12:35:00,33.43,33.45,33.42,33.42,5600.0,13.506,13.5141,13.5019,13.5019,5600.0
2005-02-10 12:40:00,33.43,33.45,33.39,33.45,44900.0,13.506,13.5141,13.4898,13.5141,44900.0
2005-02-10 12:45:00,33.45,33.46,33.43,33.46,40200.0,13.5141,13.5181,13.506,13.5181,40200.0
2005-02-10 12:50:00,33.46,33.47,33.45,33.46,15800.0,13.5181,13.5221,13.5141,13.5181,15800.0
2005-02-10 12:55:00,33.46,33.46,33.45,33.46,19000.0,13.5181,13.5181,13.5141,13.5181,19000.0
2005-02-10 13:00:00,33.45,33.47,33.45,33.47,11100.0,13.5141,13.5221,13.5141,13.5221,11100.0
2005-02-10 13:05:00,33.46,33.46,33.4,33.4,16900.0,13.5181,13.5181,13.4939,13.4939,16900.0
2005-02-10 13:10:00,33.41,33.43,33.41,33.42,9700.0,13.4979,13.506,13.4979,13.5019,9700.0
2005-02-10 13:15:00,33.41,33.43,33.41,33.43,13100.0,13.4979,13.506,13.4979,13.506,13100.0
2005-02-10 13:20:00,33.44,33.46,33.42,33.42,13700.0,13.51,13.5181,13.5019,13.5019,13700.0
2005-02-10 13:25:00,33.43,33.49,33.43,33.47,32000.0,13.506,13.5302,13.506,13.5221,32000.0
2005-02-10 13:30:00,33.47,33.49,33.45,33.48,23200.0,13.5221,13.5302,13.5141,13.5262,23200.0
2005-02-10 13:35:00,33.48,33.49,33.45,33.45,12800.0,13.5262,13.5302,13.5141,13.5141,12800.0
2005-02-10 13:40:00,33.46,33.47,33.44,33.45,7400.0,13.5181,13.5221,13.51,13.5141,7400.0
2005-02-10 13:45:00,33.45,33.47,33.45,33.46,20100.0,13.5141,13.5221,13.5141,13.5181,20100.0
2005-02-10 13:50:00,33.46,33.49,33.46,33.49,15100.0,13.5181,13.5302,13.5181,13.5302,15100.0
2005-02-10 13:55:00,33.47,33.51,33.47,33.5,41700.0,13.5221,13.5383,13.5221,13.5343,41700.0
2005-02-10 14:00:00,33.5,33.5,33.49,33.49,14400.0,13.5343,13.5343,13.5302,13.5302,14400.0
2005-02-10 14:05:00,33.49,33.51,33.48,33.49,8700.0,13.5302,13.5383,13.5262,13.5302,8700.0
2005-02-10 14:10:00,33.5,33.51,33.48,33.5,9600.0,13.5343,13.5383,13.5262,13.5343,9600.0
2005-02-10 14:15:00,33.49,33.49,33.48,33.48,7400.0,13.5302,13.5302,13.5262,13.5262,7400.0
2005-02-10 14:20:00,33.48,33.49,33.46,33.48,8800.0,13.5262,13.5302,13.5181,13.5262,8800.0
2005-02-10 14:25:00,33.48,33.48,33.47,33.48,7100.0,13.5262,13.5262,13.5221,13.5262,7100.0
2005-02-10 14:30:00,33.47,33.48,33.45,33.45,6800.0,13.5221,13.5262,13.5141,13.5141,6800.0
2005-02-10 14:35:00,33.46,33.46,33.44,33.45,7200.0,13.5181,13.5181,13.51,13.5141,7200.0
2005-02-10 14:40:00,33.45,33.45,33.42,33.43,9700.0,13.5141,13.5141,13.5019,13.506,9700.0
2005-02-10 14:45:00,33.44,33.45,33.38,33.41,37200.0,13.51,13.5141,13.4858,13.4979,37200.0
2005-02-10 14:50:00,33.41,33.42,33.41,33.42,47600.0,13.4979,13.5019,13.4979,13.5019,47600.0
2005-02-10 14:55:00,33.42,33.46,33.42,33.45,14000.0,13.5019,13.5181,13.5019,13.5141,14000.0
2005-02-10 15:00:00,33.44,33.48,33.42,33.46,26800.0,13.51,13.5262,13.5019,13.5181,26800.0
2005-02-10 15:05:00,33.46,33.46,33.44,33.45,22400.0,13.5181,13.5181,13.51,13.5141,22400.0
2005-02-10 15:10:00,33.45,33.46,33.43,33.43,21500.0,13.5141,13.5181,13.506,13.506,21500.0
2005-02-10 15:15:00,33.43,33.44,33.42,33.44,24800.0,13.506,13.51,13.5019,13.51,24800.0
2005-02-10 15:20:00,33.44,33.44,33.41,33.42,52100.0,13.51,13.51,13.4979,13.5019,52100.0
2005-02-10 15:25:00,33.42,33.47,33.41,33.46,17500.0,13.5019,13.5221,13.4979,13.5181,17500.0
2005-02-10 15:30:00,33.47,33.47,33.42,33.47,28800.0,13.5221,13.5221,13.5019,13.5221,28800.0
2005-02-10 15:35:00,33.48,33.48,33.44,33.44,29500.0,13.5262,13.5262,13.51,13.51,29500.0
2005-02-10 15:40:00,33.44,33.45,33.42,33.43,32500.0,13.51,13.5141,13.5019,13.506,32500.0
2005-02-10 15:45:00,33.42,33.43,33.4,33.41,32000.0,13.5019,13.506,13.4939,13.4979,32000.0
2005-02-10 15:50:00,33.41,33.47,33.41,33.46,28700.0,13.4979,13.5221,13.4979,13.5181,28700.0
2005-02-10 15:55:00,33.46,33.5,33.45,33.5,28400.0,13.5181,13.5343,13.5141,13.5343,28400.0
2005-02-11 09:30:00,33.51,33.55,33.47,33.5,37900.0,13.5383,13.5545,13.5221,13.5343,37900.0
2005-02-11 09:35:00,33.5,33.51,33.46,33.49,18500.0,13.5343,13.5383,13.5181,13.5302,18500.0
2005-02-11 09:40:00,33.48,33.6,33.45,33.55,24600.0,13.5262,13.5747,13.5141,13.5545,24600.0
2005-02-11 09:45:00,33.57,33.57,33.46,33.46,15100.0,13.5625,13.5625,13.5181,13.5181,15100.0
2005-02-11 09:50:00,33.45,33.45,33.36,33.37,31500.0,13.5141,13.5141,13.4777,13.4817,31500.0
2005-02-11 09:55:00,33.37,33.37,33.31,33.32,32100.0,13.4817,13.4817,13.4575,13.4615,32100.0
2005-02-11 10:00:00,33.33,33.35,33.31,33.31,18400.0,13.4656,13.4737,13.4575,13.4575,18400.0
2005-02-11 10:05:00,33.31,33.33,33.3,33.31,14400.0,13.4575,13.4656,13.4535,13.4575,14400.0
2005-02-11 10:10:00,33.31,33.31,33.25,33.26,32200.0,13.4575,13.4575,13.4333,13.4373,32200.0
2005-02-11 10:15:00,33.28,33.3,33.2,33.21,23800.0,13.4454,13.4535,13.4131,13.4171,23800.0
2005-02-11 10:20:00,33.2,33.24,33.19,33.24,37900.0,13.4131,13.4292,13.409,13.4292,37900.0
2005-02-11 10:25:00,33.23,33.25,33.21,33.24,19000.0,13.4252,13.4333,13.4171,13.4292,19000.0
2005-02-11 10:30:00,33.25,33.3,33.24,33.3,34300.0,13.4333,13.4535,13.4292,13.4535,34300.0
2005-02-11 10:35:00,33.29,33.31,33.25,33.3,16700.0,13.4494,13.4575,13.4333,13.4535,16700.0
2005-02-11 10:40:00,33.29,33.3,33.24,33.25,21900.0,13.4494,13.4535,13.4292,13.4333,21900.0
2005-02-11 10:45:00,33.24,33.26,33.24,33.25,18900.0,13.4292,13.4373,13.4292,13.4333,18900.0
2005-02-11 10:50:00,33.26,33.26,33.22,33.22,21900.0,13.4373,13.4373,13.4211,13.4211,21900.0
2005-02-11 10:55:00,33.22,33.23,33.18,33.18,12600.0,13.4211,13.4252,13.405,13.405,12600.0
2005-02-11 11:00:00,33.2,33.21,33.18,33.21,34900.0,13.4131,13.4171,13.405,13.4171,34900.0
2005-02-11 11:05:00,33.21,33.25,33.21,33.25,27400.0,13.4171,13.4333,13.4171,13.4333,27400.0
2005-02-11 11:10:00,33.24,33.3,33.24,33.3,26000.0,13.4292,13.4535,13.4292,13.4535,26000.0
2005-02-11 11:15:00,33.3,33.34,33.29,33.31,23200.0,13.4535,13.4696,13.4494,13.4575,23200.0
2005-02-11 11:20:00,33.31,33.31,33.29,33.3,9300.0,13.4575,13.4575,13.4494,13.4535,9300.0
2005-02-11 11:25:00,33.3,33.34,33.29,33.34,57600.0,13.4535,13.4696,13.4494,13.4696,57600.0
2005-02-11 11:30:00,33.36,33.43,33.34,33.37,69000.0,13.4777,13.506,13.4696,13.4817,69000.0
2005-02-11 11:35:00,33.37,33.37,33.23,33.27,46800.0,13.4817,13.4817,13.4252,13.4413,46800.0
2005-02-11 11:40:00,33.25,33.25,33.2,33.22,38600.0,13.4333,13.4333,13.4131,13.4211,38600.0
2005-02-11 11:45:00,33.23,33.29,33.23,33.26,32800.0,13.4252,13.4494,13.4252,13.4373,32800.0
2005-02-11 11:50:00,33.25,33.28,33.25,33.27,10100.0,13.4333,13.4454,13.4333,13.4413,10100.0
2005-02-11 11:55:00,33.27,33.31,33.25,33.3,22600.0,13.4413,13.4575,13.4333,13.4535,22600.0
2005-02-11 12:00:00,33.29,33.32,33.28,33.32,32500.0,13.4494,13.4615,13.4454,13.4615,32500.0
2005-02-11 12:05:00,33.33,33.34,33.25,33.25,27900.0,13.4656,13.4696,13.4333,13.4333,27900.0
2005-02-11 12:10:00,33.27,33.33,33.27,33.32,38500.0,13.4413,13.4656,13.4413,13.4615,38500.0
2005-02-11 12:15:00,33.31,33.33,33.31,33.31,12800.0,13.4575,13.4656,13.4575,13.4575,12800.0
2005-02-11 12:20:00,33.32,33.34,33.3,33.32,20000.0,13.4615,13.4696,13.4535,13.4615,20000.0
2005-02-11 12:25:00,33.3,33.32,33.25,33.25,31900.0,13.4535,13.4615,13.4333,13.4333,31900.0
2005-02-11 12:30:00,33.25,33.29,33.25,33.26,45500.0,13.4333,13.4494,13.4333,13.4373,45500.0
2005-02-11 12:35:00,33.25,33.32,33.24,33.32,22100.0,13.4333,13.4615,13.4292,13.4615,22100.0
2005-02-11 12:40:00,33.31,33.32,33.3,33.3,14400.0,13.4575,13.4615,13.4535,13.4535,14400.0
2005-02-11 12:45:00,33.31,33.33,33.3,33.32,10400.0,13.4575,13.4656,13.4535,13.4615,10400.0
2005-02-11 12:50:00,33.31,33.32,33.31,33.31,6000.0,13.4575,13.4615,13.4575,13.4575,6000.0
2005-02-11 12:55:00,33.31,33.31,33.3,33.3,4600.0,13.4575,13.4575,13.4535,13.4535,4600.0
2005-02-11 13:00:00,33.3,33.31,33.3,33.3,6700.0,13.4535,13.4575,13.4535,13.4535,6700.0
2005-02-11 13:05:00,33.31,33.33,33.27,33.31,51800.0,13.4575,13.4656,13.4413,13.4575,51800.0
2005-02-11 13:10:00,33.32,33.32,33.28,33.29,22100.0,13.4615,13.4615,13.4454,13.4494,22100.0
2005-02-11 13:15:00,33.29,33.3,33.25,33.26,41000.0,13.4494,13.4535,13.4333,13.4373,41000.0
2005-02-11 13:20:00,33.27,33.31,33.27,33.31,21100.0,13.4413,13.4575,13.4413,13.4575,21100.0
2005-02-11 13:25:00,33.31,33.33,33.31,33.31,10700.0,13.4575,13.4656,13.4575,13.4575,10700.0
2005-02-11 13:30:00,33.3,33.31,33.29,33.29,7700.0,13.4535,13.4575,13.4494,13.4494,7700.0
2005-02-11 13:35:00,33.3,33.3,33.26,33.3,22600.0,13.4535,13.4535,13.4373,13.4535,22600.0
2005-02-11 13:40:00,33.3,33.3,33.29,33.29,11000.0,13.4535,13.4535,13.4494,13.4494,11000.0
2005-02-11 13:45:00,33.29,33.29,33.26,33.29,8800.0,13.4494,13.4494,13.4373,13.4494,8800.0
2005-02-11 13:50:00,33.28,33.29,33.27,33.29,11300.0,13.4454,13.4494,13.4413,13.4494,11300.0
2005-02-11 13:55:00,33.29,33.3,33.27,33.28,10500.0,13.4494,13.4535,13.4413,13.4454,10500.0
2005-02-11 14:00:00,33.28,33.28,33.26,33.28,26200.0,13.4454,13.4454,13.4373,13.4454,26200.0
2005-02-11 14:05:00,33.28,33.3,33.27,33.28,27200.0,13.4454,13.4535,13.4413,13.4454,27200.0
2005-02-11 14:10:00,33.28,33.3,33.27,33.27,25800.0,13.4454,13.4535,13.4413,13.4413,25800.0
2005-02-11 14:15:00,33.28,33.3,33.27,33.28,18300.0,13.4454,13.4535,13.4413,13.4454,18300.0
2005-02-11 14:20:00,33.28,33.29,33.27,33.28,22300.0,13.4454,13.4494,13.4413,13.4454,22300.0
2005-02-11 14:25:00,33.29,33.3,33.28,33.29,25100.0,13.4494,13.4535,13.4454,13.4494,25100.0
2005-02-11 14:30:00,33.28,33.3,33.27,33.3,21000.0,13.4454,13.4535,13.4413,13.4535,21000.0
2005-02-11 14:35:00,33.3,33.3,33.28,33.29,9900.0,13.4535,13.4535,13.4454,13.4494,9900.0
2005-02-11 14:40:00,33.28,33.29,33.27,33.28,15300.0,13.4454,13.4494,13.4413,13.4454,15300.0
2005-02-11 14:45:00,33.27,33.28,33.26,33.26,22700.0,13.4413,13.4454,13.4373,13.4373,22700.0
2005-02-11 14:50:00,33.26,33.28,33.25,33.27,14500.0,13.4373,13.4454,13.4333,13.4413,14500.0
2005-02-11 14:55:00,33.27,33.27,33.26,33.26,5400.0,13.4413,13.4413,13.4373,13.4373,5400.0
2005-02-11 15:00:00,33.26,33.29,33.26,33.29,23800.0,13.4373,13.4494,13.4373,13.4494,23800.0
2005-02-11 15:05:00,33.27,33.31,33.27,33.29,17700.0,13.4413,13.4575,13.4413,13.4494,17700.0
2005-02-11 15:10:00,33.29,33.3,33.28,33.3,20400.0,13.4494,13.4535,13.4454,13.4535,20400.0
2005-02-11 15:15:00,33.29,33.3,33.28,33.28,20500.0,13.4494,13.4535,13.4454,13.4454,20500.0
2005-02-11 15:20:00,33.29,33.29,33.25,33.27,53000.0,13.4494,13.4494,13.4333,13.4413,53000.0
2005-02-11 15:25:00,33.27,33.27,33.25,33.27,55200.0,13.4413,13.4413,13.4333,13.4413,55200.0
2005-02-11 15:30:00,33.28,33.28,33.26,33.27,45000.0,13.4454,13.4454,13.4373,13.4413,45000.0
2005-02-11 15:35:00,33.28,33.28,33.26,33.27,47100.0,13.4454,13.4454,13.4373,13.4413,47100.0
2005-02-11 15:40:00,33.26,33.27,33.26,33.27,68800.0,13.4373,13.4413,13.4373,13.4413,68800.0
2005-02-11 15:45:00,33.27,33.27,33.12,33.18,210600.0,13.4413,13.4413,13.3807,13.405,210600.0
2005-02-11 15:50:00,33.18,33.21,33.17,33.2,86700.0,13.405,13.4171,13.4009,13.4131,86700.0
2005-02-11 15:55:00,33.19,33.23,33.19,33.2,112700.0,13.409,13.4252,13.409,13.4131,112700.0
2005-02-14 09:30:00,33.29,33.29,33.2,33.24,44700.0,13.4494,13.4494,13.4131,13.4292,44700.0
2005-02-14 09:35:00,33.24,33.35,33.24,33.3,22300.0,13.4292,13.4737,13.4292,13.4535,22300.0
2005-02-14 09:40:00,33.27,33.4,33.27,33.36,22300.0,13.4413,13.4939,13.4413,13.4777,22300.0
2005-02-14 09:45:00,33.36,33.36,33.23,33.26,21200.0,13.4777,13.4777,13.4252,13.4373,21200.0
2005-02-14 09:50:00,33.26,33.26,33.19,33.21,18700.0,13.4373,13.4373,13.409,13.4171,18700.0
2005-02-14 09:55:00,33.22,33.24,33.19,33.21,15300.0,13.4211,13.4292,13.409,13.4171,15300.0
2005-02-14 10:00:00,33.21,33.24,33.2,33.23,27900.0,13.4171,13.4292,13.4131,13.4252,27900.0
2005-02-14 10:05:00,33.21,33.28,33.21,33.26,29500.0,13.4171,13.4454,13.4171,13.4373,29500.0
2005-02-14 10:10:00,33.3,33.3,33.25,33.3,31900.0,13.4535,13.4535,13.4333,13.4535,31900.0
2005-02-14 10:15:00,33.3,33.33,33.24,33.26,33400.0,13.4535,13.4656,13.4292,13.4373,33400.0
2005-02-14 10:20:00,33.27,33.33,33.27,33.32,19800.0,13.4413,13.4656,13.4413,13.4615,19800.0
2005-02-14 10:25:00,33.34,33.34,33.3,33.33,15700.0,13.4696,13.4696,13.4535,13.4656,15700.0
2005-02-14 10:30:00,33.33,33.35,33.33,33.33,14200.0,13.4656,13.4737,13.4656,13.4656,14200.0
2005-02-14 10:35:00,33.34,33.35,33.33,33.34,11100.0,13.4696,13.4737,13.4656,13.4696,11100.0
2005-02-14 10:40:00,33.33,33.37,33.32,33.37,15700.0,13.4656,13.4817,13.4615,13.4817,15700.0
2005-02-14 10:45:00,33.37,33.39,33.36,33.37,12800.0,13.4817,13.4898,13.4777,13.4817,12800.0
2005-02-14 10:50:00,33.38,33.4,33.36,33.39,19300.0,13.4858,13.4939,13.4777,13.4898,19300.0
2005-02-14 10:55:00,33.38,33.4,33.35,33.38,8700.0,13.4858,13.4939,13.4737,13.4858,8700.0
2005-02-14 11:00:00,33.38,33.41,33.36,33.4,14600.0,13.4858,13.4979,13.4777,13.4939,14600.0
2005-02-14 11:05:00,33.42,33.42,33.38,33.39,8000.0,13.5019,13.5019,13.4858,13.4898,8000.0
2005-02-14 11:10:00,33.38,33.4,33.38,33.39,8800.0,13.4858,13.4939,13.4858,13.4898,8800.0
2005-02-14 11:15:00,33.38,33.39,33.36,33.38,11100.0,13.4858,13.4898,13.4777,13.4858,11100.0
2005-02-14 11:20:00,33.38,33.4,33.38,33.38,13500.0,13.4858,13.4939,13.4858,13.4858,13500.0
2005-02-14 11:25:00,33.38,33.4,33.38,33.38,14300.0,13.4858,13.4939,13.4858,13.4858,14300.0
2005-02-14 11:30:00,33.38,33.38,33.35,33.37,30400.0,13.4858,13.4858,13.4737,13.4817,30400.0
2005-02-14 11:35:00,33.37,33.37,33.32,33.32,29800.0,13.4817,13.4817,13.4615,13.4615,29800.0
2005-02-14 11:40:00,33.33,33.36,33.32,33.36,15200.0,13.4656,13.4777,13.4615,13.4777,15200.0
2005-02-14 11:45:00,33.36,33.37,33.34,33.35,8000.0,13.4777,13.4817,13.4696,13.4737,8000.0
2005-02-14 11:50:00,33.36,33.36,33.34,33.34,4900.0,13.4777,13.4777,13.4696,13.4696,4900.0
2005-02-14 11:55:00,33.34,33.36,33.34,33.35,9600.0,13.4696,13.4777,13.4696,13.4737,9600.0
2005-02-14 12:00:00,33.37,33.37,33.34,33.35,11300.0,13.4817,13.4817,13.4696,13.4737,11300.0
2005-02-14 12:05:00,33.35,33.36,33.33,33.35,10300.0,13.4737,13.4777,13.4656,13.4737,10300.0
2005-02-14 12:10:00,33.35,33.37,33.35,33.35,6900.0,13.4737,13.4817,13.4737,13.4737,6900.0
2005-02-14 12:15:00,33.36,33.38,33.34,33.35,8200.0,13.4777,13.4858,13.4696,13.4737,8200.0
2005-02-14 12:20:00,33.36,33.38,33.35,33.35,9300.0,13.4777,13.4858,13.4737,13.4737,9300.0
2005-02-14 12:25:00,33.36,33.37,33.35,33.36,6600.0,13.4777,13.4817,13.4737,13.4777,6600.0
2005-02-14 12:30:00,33.36,33.38,33.36,33.37,4200.0,13.4777,13.4858,13.4777,13.4817,4200.0
2005-02-14 12:35:00,33.36,33.39,33.36,33.37,17900.0,13.4777,13.4898,13.4777,13.4817,17900.0
2005-02-14 12:40:00,33.39,33.4,33.36,33.39,28300.0,13.4898,13.4939,13.4777,13.4898,28300.0
2005-02-14 12:45:00,33.39,33.4,33.37,33.4,9100.0,13.4898,13.4939,13.4817,13.4939,9100.0
2005-02-14 12:50:00,33.4,33.42,33.39,33.4,15300.0,13.4939,13.5019,13.4898,13.4939,15300.0
2005-02-14 12:55:00,33.4,33.42,33.4,33.42,3200.0,13.4939,13.5019,13.4939,13.5019,3200.0
2005-02-14 13:00:00,33.42,33.42,33.4,33.4,7400.0,13.5019,13.5019,13.4939,13.4939,7400.0
2005-02-14 13:05:00,33.4,33.41,33.35,33.36,21300.0,13.4939,13.4979,13.4737,13.4777,21300.0
2005-02-14 13:10:00,33.36,33.37,33.33,33.35,25200.0,13.4777,13.4817,13.4656,13.4737,25200.0
2005-02-14 13:15:00,33.37,33.37,33.32,33.32,29400.0,13.4817,13.4817,13.4615,13.4615,29400.0
2005-02-14 13:20:00,33.33,33.37,33.33,33.35,10900.0,13.4656,13.4817,13.4656,13.4737,10900.0
2005-02-14 13:25:00,33.34,33.39,33.34,33.38,11100.0,13.4696,13.4898,13.4696,13.4858,11100.0
2005-02-14 13:30:00,33.39,33.39,33.37,33.37,7400.0,13.4898,13.4898,13.4817,13.4817,7400.0
2005-02-14 13:35:00,33.38,33.41,33.37,33.41,8700.0,13.4858,13.4979,13.4817,13.4979,8700.0
2005-02-14 13:40:00,33.42,33.43,33.4,33.4,8800.0,13.5019,13.506,13.4939,13.4939,8800.0
2005-02-14 13:45:00,33.41,33.42,33.41,33.41,6600.0,13.4979,13.5019,13.4979,13.4979,6600.0
2005-02-14 13:50:00,33.41,33.43,33.41,33.43,13500.0,13.4979,13.506,13.4979,13.506,13500.0
2005-02-14 13:55:00,33.42,33.44,33.42,33.43,14900.0,13.5019,13.51,13.5019,13.506,14900.0
2005-02-14 14:00:00,33.43,33.43,33.41,33.42,16100.0,13.506,13.506,13.4979,13.5019,16100.0
2005-02-14 14:05:00,33.42,33.44,33.41,33.42,13400.0,13.5019,13.51,13.4979,13.5019,13400.0
2005-02-14 14:10:00,33.41,33.43,33.39,33.4,28700.0,13.4979,13.506,13.4898,13.4939,28700.0
2005-02-14 14:15:00,33.4,33.41,33.37,33.37,30000.0,13.4939,13.4979,13.4817,13.4817,30000.0
2005-02-14 14:20:00,33.37,33.39,33.35,33.37,32800.0,13.4817,13.4898,13.4737,13.4817,32800.0
2005-02-14 14:25:00,33.37,33.38,33.34,33.34,15100.0,13.4817,13.4858,13.4696,13.4696,15100.0
2005-02-14 14:30:00,33.34,33.35,33.33,33.34,7500.0,13.4696,13.4737,13.4656,13.4696,7500.0
2005-02-14 14:35:00,33.34,33.35,33.33,33.33,12300.0,13.4696,13.4737,13.4656,13.4656,12300.0
2005-02-14 14:40:00,33.34,33.35,33.32,33.33,13400.0,13.4696,13.4737,13.4615,13.4656,13400.0
2005-02-14 14:45:00,33.33,33.34,33.32,33.32,10100.0,13.4656,13.4696,13.4615,13.4615,10100.0
2005-02-14 14:50:00,33.33,33.34,33.32,33.33,14200.0,13.4656,13.4696,13.4615,13.4656,14200.0
2005-02-14 14:55:00,33.32,33.34,33.3,33.32,28500.0,13.4615,13.4696,13.4535,13.4615,28500.0
2005-02-14 15:00:00,33.31,33.33,33.29,33.32,53600.0,13.4575,13.4656,13.4494,13.4615,53600.0
2005-02-14 15:05:00,33.33,33.33,33.3,33.31,33400.0,13.4656,13.4656,13.4535,13.4575,33400.0
2005-02-14 15:10:00,33.31,33.36,33.31,33.34,20600.0,13.4575,13.4777,13.4575,13.4696,20600.0
2005-02-14 15:15:00,33.34,33.36,33.31,33.32,62400.0,13.4696,13.4777,13.4575,13.4615,62400.0
2005-02-14 15:20:00,33.32,33.34,33.29,33.31,63600.0,13.4615,13.4696,13.4494,13.4575,63600.0
2005-02-14 15:25:00,33.31,33.35,33.28,33.33,54300.0,13.4575,13.4737,13.4454,13.4656,54300.0
2005-02-14 15:30:00,33.34,33.37,33.34,33.37,25000.0,13.4696,13.4817,13.4696,13.4817,25000.0
2005-02-14 15:35:00,33.37,33.38,33.36,33.37,23600.0,13.4817,13.4858,13.4777,13.4817,23600.0
2005-02-14 15:40:00,33.37,33.42,33.36,33.4,35400.0,13.4817,13.5019,13.4777,13.4939,35400.0
2005-02-14 15:45:00,33.41,33.42,33.36,33.38,70100.0,13.4979,13.5019,13.4777,13.4858,70100.0
2005-02-14 15:50:00,33.39,33.39,33.34,33.36,53300.0,13.4898,13.4898,13.4696,13.4777,53300.0
2005-02-14 15:55:00,33.36,33.38,33.35,33.37,46700.0,13.4777,13.4858,13.4737,13.4817,46700.0
2005-02-15 09:30:00,33.48,33.5,33.38,33.43,70400.0,13.5262,13.5343,13.4858,13.506,70400.0
2005-02-15 09:35:00,33.44,33.44,33.38,33.4,28400.0,13.51,13.51,13.4858,13.4939,28400.0
2005-02-15 09:40:00,33.48,33.48,33.39,33.42,19500.0,13.5262,13.5262,13.4898,13.5019,19500.0
2005-02-15 09:45:00,33.42,33.42,33.39,33.39,25000.0,13.5019,13.5019,13.4898,13.4898,25000.0
2005-02-15 09:50:00,33.39,33.4,33.31,33.33,22500.0,13.4898,13.4939,13.4575,13.4656,22500.0
2005-02-15 09:55:00,33.32,33.36,33.28,33.33,22100.0,13.4615,13.4777,13.4454,13.4656,22100.0
2005-02-15 10:00:00,33.33,33.38,33.31,33.38,26700.0,13.4656,13.4858,13.4575,13.4858,26700.0
2005-02-15 10:05:00,33.38,33.4,33.36,33.37,14000.0,13.4858,13.4939,13.4777,13.4817,14000.0
2005-02-15 10:10:00,33.37,33.45,33.36,33.41,32700.0,13.4817,13.5141,13.4777,13.4979,32700.0
2005-02-15 10:15:00,33.4,33.4,33.35,33.36,25900.0,13.4939,13.4939,13.4737,13.4777,25900.0
2005-02-15 10:20:00,33.35,33.38,33.35,33.38,10900.0,13.4737,13.4858,13.4737,13.4858,10900.0
2005-02-15 10:25:00,33.38,33.43,33.38,33.43,13700.0,13.4858,13.506,13.4858,13.506,13700.0
2005-02-15 10:30:00,33.43,33.48,33.42,33.45,22900.0,13.506,13.5262,13.5019,13.5141,22900.0
2005-02-15 10:35:00,33.45,33.47,33.45,33.45,12400.0,13.5141,13.5221,13.5141,13.5141,12400.0
2005-02-15 10:40:00,33.45,33.46,33.43,33.45,12100.0,13.5141,13.5181,13.506,13.5141,12100.0
2005-02-15 10:45:00,33.45,33.46,33.43,33.45,9100.0,13.5141,13.5181,13.506,13.5141,9100.0
2005-02-15 10:50:00,33.45,33.48,33.44,33.46,14400.0,13.5141,13.5262,13.51,13.5181,14400.0
2005-02-15 10:55:00,33.46,33.46,33.43,33.44,9500.0,13.5181,13.5181,13.506,13.51,9500.0
2005-02-15 11:00:00,33.44,33.44,33.4,33.41,11100.0,13.51,13.51,13.4939,13.4979,11100.0
2005-02-15 11:05:00,33.42,33.45,33.41,33.42,12800.0,13.5019,13.5141,13.4979,13.5019,12800.0
2005-02-15 11:10:00,33.4,33.42,33.37,33.37,10600.0,13.4939,13.5019,13.4817,13.4817,10600.0
2005-02-15 11:15:00,33.37,33.37,33.33,33.34,20300.0,13.4817,13.4817,13.4656,13.4696,20300.0
2005-02-15 11:20:00,33.33,33.34,33.32,33.32,9500.0,13.4656,13.4696,13.4615,13.4615,9500.0
2005-02-15 11:25:00,33.32,33.32,33.29,33.29,14300.0,13.4615,13.4615,13.4494,13.4494,14300.0
2005-02-15 11:30:00,33.28,33.33,33.27,33.29,27500.0,13.4454,13.4656,13.4413,13.4494,27500.0
2005-02-15 11:35:00,33.27,33.31,33.27,33.28,32300.0,13.4413,13.4575,13.4413,13.4454,32300.0
2005-02-15 11:40:00,33.29,33.32,33.27,33.31,23800.0,13.4494,13.4615,13.4413,13.4575,23800.0
2005-02-15 11:45:00,33.3,33.31,33.3,33.3,5000.0,13.4535,13.4575,13.4535,13.4535,5000.0
2005-02-15 11:50:00,33.3,33.31,33.3,33.31,5500.0,13.4535,13.4575,13.4535,13.4575,5500.0
2005-02-15 11:55:00,33.3,33.31,33.3,33.31,5900.0,13.4535,13.4575,13.4535,13.4575,5900.0
2005-02-15 12:00:00,33.3,33.32,33.3,33.32,10000.0,13.4535,13.4615,13.4535,13.4615,10000.0
2005-02-15 12:05:00,33.32,33.33,33.3,33.31,17000.0,13.4615,13.4656,13.4535,13.4575,17000.0
2005-02-15 12:10:00,33.31,33.32,33.3,33.31,16400.0,13.4575,13.4615,13.4535,13.4575,16400.0
2005-02-15 12:15:00,33.32,33.38,33.3,33.37,11300.0,13.4615,13.4858,13.4535,13.4817,11300.0
2005-02-15 12:20:00,33.37,33.41,33.36,33.38,14600.0,13.4817,13.4979,13.4777,13.4858,14600.0
2005-02-15 12:25:00,33.39,33.39,33.37,33.38,5400.0,13.4898,13.4898,13.4817,13.4858,5400.0
2005-02-15 12:30:00,33.38,33.4,33.37,33.39,10000.0,13.4858,13.4939,13.4817,13.4898,10000.0
2005-02-15 12:35:00,33.38,33.41,33.38,33.39,8600.0,13.4858,13.4979,13.4858,13.4898,8600.0
2005-02-15 12:40:00,33.38,33.38,33.37,33.38,3600.0,13.4858,13.4858,13.4817,13.4858,3600.0
2005-02-15 12:45:00,33.37,33.38,33.37,33.38,11600.0,13.4817,13.4858,13.4817,13.4858,11600.0
2005-02-15 12:50:00,33.38,33.38,33.37,33.37,9000.0,13.4858,13.4858,13.4817,13.4817,9000.0
2005-02-15 12:55:00,33.38,33.38,33.34,33.35,11700.0,13.4858,13.4858,13.4696,13.4737,11700.0
2005-02-15 13:00:00,33.33,33.33,33.32,33.33,8600.0,13.4656,13.4656,13.4615,13.4656,8600.0
2005-02-15 13:05:00,33.32,33.33,33.3,33.31,6100.0,13.4615,13.4656,13.4535,13.4575,6100.0
2005-02-15 13:10:00,33.31,33.33,33.3,33.31,16600.0,13.4575,13.4656,13.4535,13.4575,16600.0
2005-02-15 13:15:00,33.3,33.33,33.3,33.31,10600.0,13.4535,13.4656,13.4535,13.4575,10600.0
2005-02-15 13:20:00,33.31,33.31,33.3,33.31,17800.0,13.4575,13.4575,13.4535,13.4575,17800.0
2005-02-15 13:25:00,33.31,33.32,33.27,33.27,35800.0,13.4575,13.4615,13.4413,13.4413,35800.0
2005-02-15 13:30:00,33.27,33.29,33.27,33.27,24200.0,13.4413,13.4494,13.4413,13.4413,24200.0
2005-02-15 13:35:00,33.27,33.3,33.26,33.29,21200.0,13.4413,13.4535,13.4373,13.4494,21200.0
2005-02-15 13:40:00,33.3,33.3,33.28,33.3,13100.0,13.4535,13.4535,13.4454,13.4535,13100.0
2005-02-15 13:45:00,33.29,33.3,33.27,33.28,12800.0,13.4494,13.4535,13.4413,13.4454,12800.0
2005-02-15 13:50:00,33.29,33.3,33.27,33.28,7900.0,13.4494,13.4535,13.4413,13.4454,7900.0
2005-02-15 13:55:00,33.27,33.28,33.26,33.26,16700.0,13.4413,13.4454,13.4373,13.4373,16700.0
2005-02-15 14:00:00,33.26,33.27,33.26,33.27,6500.0,13.4373,13.4413,13.4373,13.4413,6500.0
2005-02-15 14:05:00,33.26,33.29,33.26,33.28,12100.0,13.4373,13.4494,13.4373,13.4454,12100.0
2005-02-15 14:10:00,33.27,33.29,33.27,33.28,12500.0,13.4413,13.4494,13.4413,13.4454,12500.0
2005-02-15 14:15:00,33.28,33.28,33.24,33.25,27400.0,13.4454,13.4454,13.4292,13.4333,27400.0
2005-02-15 14:20:00,33.25,33.28,33.24,33.26,12400.0,13.4333,13.4454,13.4292,13.4373,12400.0
2005-02-15 14:25:00,33.26,33.28,33.25,33.27,21000.0,13.4373,13.4454,13.4333,13.4413,21000.0
2005-02-15 14:30:00,33.26,33.28,33.25,33.26,18500.0,13.4373,13.4454,13.4333,13.4373,18500.0
2005-02-15 14:35:00,33.26,33.31,33.26,33.3,22100.0,13.4373,13.4575,13.4373,13.4535,22100.0
2005-02-15 14:40:00,33.29,33.32,33.29,33.32,14100.0,13.4494,13.4615,13.4494,13.4615,14100.0
2005-02-15 14:45:00,33.33,33.34,33.28,33.3,22700.0,13.4656,13.4696,13.4454,13.4535,22700.0
2005-02-15 14:50:00,33.29,33.33,33.29,33.32,11400.0,13.4494,13.4656,13.4494,13.4615,11400.0
2005-02-15 14:55:00,33.32,33.36,33.31,33.34,17800.0,13.4615,13.4777,13.4575,13.4696,17800.0
2005-02-15 15:00:00,33.33,33.36,33.32,33.33,121200.0,13.4656,13.4777,13.4615,13.4656,121200.0
2005-02-15 15:05:00,33.33,33.35,33.32,33.34,16700.0,13.4656,13.4737,13.4615,13.4696,16700.0
2005-02-15 15:10:00,33.33,33.35,33.32,33.33,14000.0,13.4656,13.4737,13.4615,13.4656,14000.0
2005-02-15 15:15:00,33.34,33.37,33.34,33.36,20800.0,13.4696,13.4817,13.4696,13.4777,20800.0
2005-02-15 15:20:00,33.36,33.37,33.34,33.35,47400.0,13.4777,13.4817,13.4696,13.4737,47400.0
2005-02-15 15:25:00,33.35,33.35,33.31,33.31,44900.0,13.4737,13.4737,13.4575,13.4575,44900.0
2005-02-15 15:30:00,33.32,33.35,33.28,33.3,57900.0,13.4615,13.4737,13.4454,13.4535,57900.0
2005-02-15 15:35:00,33.31,33.33,33.3,33.33,17200.0,13.4575,13.4656,13.4535,13.4656,17200.0
2005-02-15 15:40:00,33.33,33.33,33.32,33.33,12800.0,13.4656,13.4656,13.4615,13.4656,12800.0
2005-02-15 15:45:00,33.32,33.33,33.32,33.32,13800.0,13.4615,13.4656,13.4615,13.4615,13800.0
2005-02-15 15:50:00,33.32,33.33,33.32,33.32,23800.0,13.4615,13.4656,13.4615,13.4615,23800.0
2005-02-15 15:55:00,33.32,33.35,33.31,33.35,62000.0,13.4615,13.4737,13.4575,13.4737,62000.0
2005-02-16 09:30:00,33.22,33.28,33.2,33.24,38700.0,13.4211,13.4454,13.4131,13.4292,38700.0
2005-02-16 09:35:00,33.25,33.26,33.19,33.21,24700.0,13.4333,13.4373,13.409,13.4171,24700.0
2005-02-16 09:40:00,33.21,33.28,33.2,33.28,20700.0,13.4171,13.4454,13.4131,13.4454,20700.0
2005-02-16 09:45:00,33.28,33.28,33.15,33.15,17000.0,13.4454,13.4454,13.3929,13.3929,17000.0
2005-02-16 09:50:00,33.16,33.22,33.12,33.19,22700.0,13.3969,13.4211,13.3807,13.409,22700.0
2005-02-16 09:55:00,33.19,33.2,33.11,33.14,21800.0,13.409,13.4131,13.3767,13.3888,21800.0
2005-02-16 10:00:00,33.12,33.15,33.03,33.03,49400.0,13.3807,13.3929,13.3444,13.3444,49400.0
2005-02-16 10:05:00,33.04,33.13,33.02,33.13,24800.0,13.3484,13.3848,13.3403,13.3848,24800.0
2005-02-16 10:10:00,33.14,33.14,33.08,33.11,31700.0,13.3888,13.3888,13.3646,13.3767,31700.0
2005-02-16 10:15:00,33.1,33.19,33.1,33.18,14800.0,13.3727,13.409,13.3727,13.405,14800.0
2005-02-16 10:20:00,33.18,33.19,33.16,33.19,20000.0,13.405,13.409,13.3969,13.409,20000.0
2005-02-16 10:25:00,33.18,33.21,33.16,33.2,26000.0,13.405,13.4171,13.3969,13.4131,26000.0
2005-02-16 10:30:00,33.2,33.2,33.17,33.2,14700.0,13.4131,13.4131,13.4009,13.4131,14700.0
2005-02-16 10:35:00,33.2,33.21,33.17,33.17,11900.0,13.4131,13.4171,13.4009,13.4009,11900.0
2005-02-16 10:40:00,33.17,33.18,33.15,33.18,8700.0,13.4009,13.405,13.3929,13.405,8700.0
2005-02-16 10:45:00,33.17,33.2,33.15,33.19,16800.0,13.4009,13.4131,13.3929,13.409,16800.0
2005-02-16 10:50:00,33.2,33.2,33.18,33.19,22600.0,13.4131,13.4131,13.405,13.409,22600.0
2005-02-16 10:55:00,33.19,33.22,33.19,33.21,22200.0,13.409,13.4211,13.409,13.4171,22200.0
2005-02-16 11:00:00,33.2,33.2,33.18,33.2,8000.0,13.4131,13.4131,13.405,13.4131,8000.0
2005-02-16 11:05:00,33.19,33.2,33.16,33.2,18600.0,13.409,13.4131,13.3969,13.4131,18600.0
2005-02-16 11:10:00,33.19,33.2,33.15,33.18,21700.0,13.409,13.4131,13.3929,13.405,21700.0
2005-02-16 11:15:00,33.19,33.2,33.18,33.18,7300.0,13.409,13.4131,13.405,13.405,7300.0
2005-02-16 11:20:00,33.17,33.19,33.17,33.19,5500.0,13.4009,13.409,13.4009,13.409,5500.0
2005-02-16 11:25:00,33.19,33.2,33.18,33.2,18500.0,13.409,13.4131,13.405,13.4131,18500.0
2005-02-16 11:30:00,33.2,33.23,33.19,33.21,32900.0,13.4131,13.4252,13.409,13.4171,32900.0
2005-02-16 11:35:00,33.22,33.22,33.19,33.19,9000.0,13.4211,13.4211,13.409,13.409,9000.0
2005-02-16 11:40:00,33.2,33.2,33.18,33.18,6400.0,13.4131,13.4131,13.405,13.405,6400.0
2005-02-16 11:45:00,33.18,33.19,33.16,33.17,9900.0,13.405,13.409,13.3969,13.4009,9900.0
2005-02-16 11:50:00,33.17,33.19,33.16,33.17,9200.0,13.4009,13.409,13.3969,13.4009,9200.0
2005-02-16 11:55:00,33.18,33.18,33.17,33.17,10900.0,13.405,13.405,13.4009,13.4009,10900.0
2005-02-16 12:00:00,33.17,33.18,33.16,33.18,6700.0,13.4009,13.405,13.3969,13.405,6700.0
2005-02-16 12:05:00,33.17,33.18,33.16,33.17,11700.0,13.4009,13.405,13.3969,13.4009,11700.0
2005-02-16 12:10:00,33.16,33.17,33.16,33.17,12700.0,13.3969,13.4009,13.3969,13.4009,12700.0
2005-02-16 12:15:00,33.16,33.17,33.15,33.16,15700.0,13.3969,13.4009,13.3929,13.3969,15700.0
2005-02-16 12:20:00,33.16,33.18,33.15,33.18,13000.0,13.3969,13.405,13.3929,13.405,13000.0
2005-02-16 12:25:00,33.18,33.19,33.17,33.18,28500.0,13.405,13.409,13.4009,13.405,28500.0
2005-02-16 12:30:00,33.17,33.19,33.16,33.19,14500.0,13.4009,13.409,13.3969,13.409,14500.0
2005-02-16 12:35:00,33.18,33.2,33.18,33.2,6200.0,13.405,13.4131,13.405,13.4131,6200.0
2005-02-16 12:40:00,33.2,33.25,33.2,33.25,13000.0,13.4131,13.4333,13.4131,13.4333,13000.0
2005-02-16 12:45:00,33.24,33.24,33.16,33.18,33900.0,13.4292,13.4292,13.3969,13.405,33900.0
2005-02-16 12:50:00,33.17,33.18,33.15,33.18,14100.0,13.4009,13.405,13.3929,13.405,14100.0
2005-02-16 12:55:00,33.18,33.19,33.17,33.17,7000.0,13.405,13.409,13.4009,13.4009,7000.0
2005-02-16 13:00:00,33.17,33.19,33.16,33.18,9100.0,13.4009,13.409,13.3969,13.405,9100.0
2005-02-16 13:05:00,33.18,33.19,33.18,33.18,6900.0,13.405,13.409,13.405,13.405,6900.0
2005-02-16 13:10:00,33.19,33.19,33.17,33.18,6100.0,13.409,13.409,13.4009,13.405,6100.0
2005-02-16 13:15:00,33.17,33.2,33.16,33.17,9600.0,13.4009,13.4131,13.3969,13.4009,9600.0
2005-02-16 13:20:00,33.16,33.17,33.14,33.16,14100.0,13.3969,13.4009,13.3888,13.3969,14100.0
2005-02-16 13:25:00,33.16,33.16,33.14,33.16,8500.0,13.3969,13.3969,13.3888,13.3969,8500.0
2005-02-16 13:30:00,33.16,33.17,33.12,33.16,12700.0,13.3969,13.4009,13.3807,13.3969,12700.0
2005-02-16 13:35:00,33.17,33.18,33.15,33.17,10300.0,13.4009,13.405,13.3929,13.4009,10300.0
2005-02-16 13:40:00,33.16,33.2,33.16,33.18,11700.0,13.3969,13.4131,13.3969,13.405,11700.0
2005-02-16 13:45:00,33.19,33.19,33.17,33.19,16900.0,13.409,13.409,13.4009,13.409,16900.0
2005-02-16 13:50:00,33.18,33.19,33.17,33.19,9700.0,13.405,13.409,13.4009,13.409,9700.0
2005-02-16 13:55:00,33.19,33.22,33.19,33.19,14900.0,13.409,13.4211,13.409,13.409,14900.0
2005-02-16 14:00:00,33.19,33.2,33.18,33.19,5000.0,13.409,13.4131,13.405,13.409,5000.0
2005-02-16 14:05:00,33.18,33.21,33.18,33.2,11900.0,13.405,13.4171,13.405,13.4131,11900.0
2005-02-16 14:10:00,33.19,33.21,33.19,33.19,18300.0,13.409,13.4171,13.409,13.409,18300.0
2005-02-16 14:15:00,33.19,33.2,33.17,33.19,9100.0,13.409,13.4131,13.4009,13.409,9100.0
2005-02-16 14:20:00,33.2,33.21,33.19,33.21,13200.0,13.4131,13.4171,13.409,13.4171,13200.0
2005-02-16 14:25:00,33.22,33.22,33.19,33.19,8600.0,13.4211,13.4211,13.409,13.409,8600.0
2005-02-16 14:30:00,33.19,33.22,33.18,33.18,20700.0,13.409,13.4211,13.405,13.405,20700.0
2005-02-16 14:35:00,33.19,33.2,33.18,33.19,19100.0,13.409,13.4131,13.405,13.409,19100.0
2005-02-16 14:40:00,33.19,33.22,33.18,33.22,19600.0,13.409,13.4211,13.405,13.4211,19600.0
2005-02-16 14:45:00,33.23,33.25,33.19,33.19,32300.0,13.4252,13.4333,13.409,13.409,32300.0
2005-02-16 14:50:00,33.19,33.22,33.18,33.22,51500.0,13.409,13.4211,13.405,13.4211,51500.0
2005-02-16 14:55:00,33.22,33.24,33.2,33.22,22000.0,13.4211,13.4292,13.4131,13.4211,22000.0
2005-02-16 15:00:00,33.24,33.25,33.23,33.23,19000.0,13.4292,13.4333,13.4252,13.4252,19000.0
2005-02-16 15:05:00,33.22,33.26,33.21,33.25,28900.0,13.4211,13.4373,13.4171,13.4333,28900.0
2005-02-16 15:10:00,33.25,33.27,33.24,33.26,29500.0,13.4333,13.4413,13.4292,13.4373,29500.0
2005-02-16 15:15:00,33.26,33.28,33.22,33.25,17900.0,13.4373,13.4454,13.4211,13.4333,17900.0
2005-02-16 15:20:00,33.25,33.26,33.24,33.26,14300.0,13.4333,13.4373,13.4292,13.4373,14300.0
2005-02-16 15:25:00,33.25,33.25,33.21,33.24,20000.0,13.4333,13.4333,13.4171,13.4292,20000.0
2005-02-16 15:30:00,33.23,33.24,33.2,33.21,39700.0,13.4252,13.4292,13.4131,13.4171,39700.0
2005-02-16 15:35:00,33.21,33.23,33.2,33.22,24800.0,13.4171,13.4252,13.4131,13.4211,24800.0
2005-02-16 15:40:00,33.21,33.23,33.19,33.21,41400.0,13.4171,13.4252,13.409,13.4171,41400.0
2005-02-16 15:45:00,33.2,33.25,33.2,33.21,36800.0,13.4131,13.4333,13.4131,13.4171,36800.0
2005-02-16 15:50:00,33.22,33.24,33.19,33.19,74800.0,13.4211,13.4292,13.409,13.409,74800.0
2005-02-16 15:55:00,33.18,33.2,33.14,33.2,105300.0,13.405,13.4131,13.3888,13.4131,105300.0
2005-02-17 09:30:00,33.1,33.2,33.09,33.18,32400.0,13.3727,13.4131,13.3686,13.405,32400.0
2005-02-17 09:35:00,33.2,33.21,33.16,33.21,15500.0,13.4131,13.4171,13.3969,13.4171,15500.0
2005-02-17 09:40:00,33.22,33.23,33.14,33.14,19800.0,13.4211,13.4252,13.3888,13.3888,19800.0
2005-02-17 09:45:00,33.12,33.16,33.09,33.1,21600.0,13.3807,13.3969,13.3686,13.3727,21600.0
2005-02-17 09:50:00,33.11,33.15,33.09,33.1,21300.0,13.3767,13.3929,13.3686,13.3727,21300.0
2005-02-17 09:55:00,33.09,33.13,33.06,33.13,17300.0,13.3686,13.3848,13.3565,13.3848,17300.0
2005-02-17 10:00:00,33.13,33.15,33.1,33.12,16100.0,13.3848,13.3929,13.3727,13.3807,16100.0
2005-02-17 10:05:00,33.12,33.14,33.09,33.14,18200.0,13.3807,13.3888,13.3686,13.3888,18200.0
2005-02-17 10:10:00,33.13,33.14,33.04,33.06,38400.0,13.3848,13.3888,13.3484,13.3565,38400.0
2005-02-17 10:15:00,33.06,33.08,33.03,33.07,25500.0,13.3565,13.3646,13.3444,13.3605,25500.0
2005-02-17 10:20:00,33.07,33.09,33.06,33.06,16800.0,13.3605,13.3686,13.3565,13.3565,16800.0
2005-02-17 10:25:00,33.06,33.06,33.0,33.03,45900.0,13.3565,13.3565,13.3323,13.3444,45900.0
2005-02-17 10:30:00,33.03,33.03,33.0,33.0,27100.0,13.3444,13.3444,13.3323,13.3323,27100.0
2005-02-17 10:35:00,33.0,33.01,32.94,32.94,32600.0,13.3323,13.3363,13.308,13.308,32600.0
2005-02-17 10:40:00,32.94,32.95,32.84,32.84,39300.0,13.308,13.3121,13.2676,13.2676,39300.0
2005-02-17 10:45:00,32.86,32.92,32.84,32.87,51200.0,13.2757,13.2999,13.2676,13.2797,51200.0
2005-02-17 10:50:00,32.87,32.89,32.85,32.88,17700.0,13.2797,13.2878,13.2717,13.2838,17700.0
2005-02-17 10:55:00,32.87,32.91,32.87,32.91,24900.0,13.2797,13.2959,13.2797,13.2959,24900.0
2005-02-17 11:00:00,32.9,32.96,32.89,32.94,28500.0,13.2919,13.3161,13.2878,13.308,28500.0
2005-02-17 11:05:00,32.94,32.97,32.93,32.96,14900.0,13.308,13.3201,13.304,13.3161,14900.0
2005-02-17 11:10:00,32.96,32.98,32.94,32.95,16500.0,13.3161,13.3242,13.308,13.3121,16500.0
2005-02-17 11:15:00,32.95,32.99,32.93,32.98,17500.0,13.3121,13.3282,13.304,13.3242,17500.0
2005-02-17 11:20:00,32.98,33.07,32.98,33.07,20100.0,13.3242,13.3605,13.3242,13.3605,20100.0
2005-02-17 11:25:00,33.06,33.08,33.05,33.07,15700.0,13.3565,13.3646,13.3525,13.3605,15700.0
2005-02-17 11:30:00,33.07,33.08,33.07,33.07,17100.0,13.3605,13.3646,13.3605,13.3605,17100.0
2005-02-17 11:35:00,33.07,33.07,33.06,33.07,8400.0,13.3605,13.3605,13.3565,13.3605,8400.0
2005-02-17 11:40:00,33.07,33.09,33.06,33.08,19800.0,13.3605,13.3686,13.3565,13.3646,19800.0
2005-02-17 11:45:00,33.08,33.08,33.06,33.07,11300.0,13.3646,13.3646,13.3565,13.3605,11300.0
2005-02-17 11:50:00,33.07,33.08,32.97,32.98,32900.0,13.3605,13.3646,13.3201,13.3242,32900.0
2005-02-17 11:55:00,32.99,33.01,32.97,32.98,19900.0,13.3282,13.3363,13.3201,13.3242,19900.0
2005-02-17 12:00:00,32.97,33.0,32.95,33.0,35900.0,13.3201,13.3323,13.3121,13.3323,35900.0
2005-02-17 12:05:00,33.0,33.04,33.0,33.04,13300.0,13.3323,13.3484,13.3323,13.3484,13300.0
2005-02-17 12:10:00,33.05,33.08,33.04,33.06,12400.0,13.3525,13.3646,13.3484,13.3565,12400.0
2005-02-17 12:15:00,33.06,33.06,33.0,33.02,31000.0,13.3565,13.3565,13.3323,13.3403,31000.0
2005-02-17 12:20:00,33.02,33.05,33.0,33.03,16400.0,13.3403,13.3525,13.3323,13.3444,16400.0
2005-02-17 12:25:00,33.02,33.05,33.02,33.05,26900.0,13.3403,13.3525,13.3403,13.3525,26900.0
2005-02-17 12:30:00,33.05,33.07,33.03,33.03,13200.0,13.3525,13.3605,13.3444,13.3444,13200.0
2005-02-17 12:35:00,33.04,33.04,33.03,33.04,5000.0,13.3484,13.3484,13.3444,13.3484,5000.0
2005-02-17 12:40:00,33.04,33.05,33.03,33.05,12700.0,13.3484,13.3525,13.3444,13.3525,12700.0
2005-02-17 12:45:00,33.05,33.06,33.02,33.03,7100.0,13.3525,13.3565,13.3403,13.3444,7100.0
2005-02-17 12:50:00,33.04,33.04,33.0,33.03,10100.0,13.3484,13.3484,13.3323,13.3444,10100.0
2005-02-17 12:55:00,33.03,33.06,33.02,33.05,8900.0,13.3444,13.3565,13.3403,13.3525,8900.0
2005-02-17 13:00:00,33.05,33.06,33.04,33.06,10200.0,13.3525,13.3565,13.3484,13.3565,10200.0
2005-02-17 13:05:00,33.05,33.07,33.03,33.04,13500.0,13.3525,13.3605,13.3444,13.3484,13500.0
2005-02-17 13:10:00,33.03,33.07,33.03,33.07,15800.0,13.3444,13.3605,13.3444,13.3605,15800.0
2005-02-17 13:15:00,33.07,33.08,33.05,33.05,6400.0,13.3605,13.3646,13.3525,13.3525,6400.0
2005-02-17 13:20:00,33.05,33.06,33.03,33.04,15700.0,13.3525,13.3565,13.3444,13.3484,15700.0
2005-02-17 13:25:00,33.05,33.05,33.03,33.04,8100.0,13.3525,13.3525,13.3444,13.3484,8100.0
2005-02-17 13:30:00,33.04,33.08,33.04,33.05,17200.0,13.3484,13.3646,13.3484,13.3525,17200.0
2005-02-17 13:35:00,33.05,33.08,33.04,33.08,14500.0,13.3525,13.3646,13.3484,13.3646,14500.0
2005-02-17 13:40:00,33.07,33.08,33.06,33.08,11000.0,13.3605,13.3646,13.3565,13.3646,11000.0
2005-02-17 13:45:00,33.09,33.1,33.07,33.1,13000.0,13.3686,13.3727,13.3605,13.3727,13000.0
2005-02-17 13:50:00,33.1,33.11,33.06,33.11,11700.0,13.3727,13.3767,13.3565,13.3767,11700.0
2005-02-17 13:55:00,33.11,33.13,33.11,33.11,8400.0,13.3767,13.3848,13.3767,13.3767,8400.0
2005-02-17 14:00:00,33.11,33.11,33.06,33.09,25100.0,13.3767,13.3767,13.3565,13.3686,25100.0
2005-02-17 14:05:00,33.09,33.13,33.09,33.13,7700.0,13.3686,13.3848,13.3686,13.3848,7700.0
2005-02-17 14:10:00,33.12,33.15,33.1,33.15,24800.0,13.3807,13.3929,13.3727,13.3929,24800.0
2005-02-17 14:15:00,33.14,33.19,33.14,33.18,14500.0,13.3888,13.409,13.3888,13.405,14500.0
2005-02-17 14:20:00,33.18,33.2,33.18,33.18,12400.0,13.405,13.4131,13.405,13.405,12400.0
2005-02-17 14:25:00,33.18,33.22,33.18,33.22,16200.0,13.405,13.4211,13.405,13.4211,16200.0
2005-02-17 14:30:00,33.22,33.22,33.19,33.22,11900.0,13.4211,13.4211,13.409,13.4211,11900.0
2005-02-17 14:35:00,33.22,33.22,33.2,33.21,12900.0,13.4211,13.4211,13.4131,13.4171,12900.0
2005-02-17 14:40:00,33.22,33.22,33.19,33.22,14900.0,13.4211,13.4211,13.409,13.4211,14900.0
2005-02-17 14:45:00,33.22,33.22,33.11,33.12,29500.0,13.4211,13.4211,13.3767,13.3807,29500.0
2005-02-17 14:50:00,33.13,33.18,33.13,33.18,26400.0,13.3848,13.405,13.3848,13.405,26400.0
2005-02-17 14:55:00,33.17,33.18,33.11,33.12,28500.0,13.4009,13.405,13.3767,13.3807,28500.0
2005-02-17 15:00:00,33.12,33.13,33.09,33.1,28300.0,13.3807,13.3848,13.3686,13.3727,28300.0
2005-02-17 15:05:00,33.11,33.13,33.1,33.13,32500.0,13.3767,13.3848,13.3727,13.3848,32500.0
2005-02-17 15:10:00,33.12,33.13,33.09,33.1,23300.0,13.3807,13.3848,13.3686,13.3727,23300.0
2005-02-17 15:15:00,33.11,33.13,33.09,33.12,33800.0,13.3767,13.3848,13.3686,13.3807,33800.0
2005-02-17 15:20:00,33.13,33.15,33.11,33.11,18800.0,13.3848,13.3929,13.3767,13.3767,18800.0
2005-02-17 15:25:00,33.12,33.14,33.09,33.09,21000.0,13.3807,13.3888,13.3686,13.3686,21000.0
2005-02-17 15:30:00,33.09,33.1,33.05,33.08,40900.0,13.3686,13.3727,13.3525,13.3646,40900.0
2005-02-17 15:35:00,33.08,33.11,33.07,33.08,27800.0,13.3646,13.3767,13.3605,13.3646,27800.0
2005-02-17 15:40:00,33.08,33.1,33.06,33.08,34300.0,13.3646,13.3727,13.3565,13.3646,34300.0
2005-02-17 15:45:00,33.08,33.08,33.04,33.04,22500.0,13.3646,13.3646,13.3484,13.3484,22500.0
2005-02-17 15:50:00,33.04,33.06,33.03,33.04,48300.0,13.3484,13.3565,13.3444,13.3484,48300.0
2005-02-17 15:55:00,33.04,33.06,32.98,33.0,62600.0,13.3484,13.3565,13.3242,13.3323,62600.0
2005-02-18 09:30:00,32.98,32.98,32.78,32.78,172100.0,13.3242,13.3242,13.2434,13.2434,172100.0
2005-02-18 09:35:00,32.79,32.84,32.76,32.83,24000.0,13.2474,13.2676,13.2353,13.2636,24000.0
2005-02-18 09:40:00,32.82,32.84,32.72,32.76,41300.0,13.2595,13.2676,13.2191,13.2353,41300.0
2005-02-18 09:45:00,32.75,32.79,32.72,32.72,33100.0,13.2313,13.2474,13.2191,13.2191,33100.0
2005-02-18 09:50:00,32.73,32.73,32.65,32.66,22100.0,13.2232,13.2232,13.1908,13.1949,22100.0
2005-02-18 09:55:00,32.66,32.71,32.65,32.71,17700.0,13.1949,13.2151,13.1908,13.2151,17700.0
2005-02-18 10:00:00,32.71,32.71,32.68,32.7,14200.0,13.2151,13.2151,13.203,13.2111,14200.0
2005-02-18 10:05:00,32.71,32.71,32.62,32.7,50800.0,13.2151,13.2151,13.1787,13.2111,50800.0
2005-02-18 10:10:00,32.7,32.73,32.66,32.66,39700.0,13.2111,13.2232,13.1949,13.1949,39700.0
2005-02-18 10:15:00,32.65,32.68,32.63,32.64,15000.0,13.1908,13.203,13.1828,13.1868,15000.0
2005-02-18 10:20:00,32.64,32.72,32.63,32.69,31300.0,13.1868,13.2191,13.1828,13.207,31300.0
2005-02-18 10:25:00,32.7,32.72,32.6,32.6,40500.0,13.2111,13.2191,13.1706,13.1706,40500.0
2005-02-18 10:30:00,32.6,32.61,32.54,32.55,53300.0,13.1706,13.1747,13.1464,13.1504,53300.0
2005-02-18 10:35:00,32.54,32.56,32.53,32.54,11100.0,13.1464,13.1545,13.1424,13.1464,11100.0
2005-02-18 10:40:00,32.54,32.55,32.52,32.53,30100.0,13.1464,13.1504,13.1383,13.1424,30100.0
2005-02-18 10:45:00,32.54,32.54,32.45,32.48,100600.0,13.1464,13.1464,13.11,13.1222,100600.0
2005-02-18 10:50:00,32.48,32.51,32.45,32.47,39800.0,13.1222,13.1343,13.11,13.1181,39800.0
2005-02-18 10:55:00,32.47,32.55,32.47,32.55,48000.0,13.1181,13.1504,13.1181,13.1504,48000.0
2005-02-18 11:00:00,32.54,32.57,32.54,32.54,30800.0,13.1464,13.1585,13.1464,13.1464,30800.0
2005-02-18 11:05:00,32.55,32.6,32.55,32.59,36700.0,13.1504,13.1706,13.1504,13.1666,36700.0
2005-02-18 11:10:00,32.6,32.61,32.58,32.61,35000.0,13.1706,13.1747,13.1626,13.1747,35000.0
2005-02-18 11:15:00,32.6,32.63,32.6,32.6,19900.0,13.1706,13.1828,13.1706,13.1706,19900.0
2005-02-18 11:20:00,32.6,32.64,32.57,32.59,33000.0,13.1706,13.1868,13.1585,13.1666,33000.0
2005-02-18 11:25:00,32.58,32.63,32.58,32.61,26900.0,13.1626,13.1828,13.1626,13.1747,26900.0
2005-02-18 11:30:00,32.61,32.65,32.6,32.65,22800.0,13.1747,13.1908,13.1706,13.1908,22800.0
2005-02-18 11:35:00,32.66,32.66,32.64,32.65,15400.0,13.1949,13.1949,13.1868,13.1908,15400.0
2005-02-18 11:40:00,32.65,32.66,32.62,32.62,25800.0,13.1908,13.1949,13.1787,13.1787,25800.0
2005-02-18 11:45:00,32.62,32.65,32.61,32.61,21500.0,13.1787,13.1908,13.1747,13.1747,21500.0
2005-02-18 11:50:00,32.61,32.63,32.6,32.63,41300.0,13.1747,13.1828,13.1706,13.1828,41300.0
2005-02-18 11:55:00,32.63,32.68,32.62,32.68,16600.0,13.1828,13.203,13.1787,13.203,16600.0
2005-02-18 12:00:00,32.68,32.68,32.62,32.62,10800.0,13.203,13.203,13.1787,13.1787,10800.0
2005-02-18 12:05:00,32.62,32.68,32.6,32.6,21900.0,13.1787,13.203,13.1706,13.1706,21900.0
2005-02-18 12:10:00,32.6,32.6,32.53,32.53,29400.0,13.1706,13.1706,13.1424,13.1424,29400.0
2005-02-18 12:15:00,32.54,32.56,32.53,32.55,11900.0,13.1464,13.1545,13.1424,13.1504,11900.0
2005-02-18 12:20:00,32.54,32.55,32.54,32.54,9500.0,13.1464,13.1504,13.1464,13.1464,9500.0
2005-02-18 12:25:00,32.54,32.55,32.54,32.54,6200.0,13.1464,13.1504,13.1464,13.1464,6200.0
2005-02-18 12:30:00,32.55,32.55,32.54,32.54,7100.0,13.1504,13.1504,13.1464,13.1464,7100.0
2005-02-18 12:35:00,32.54,32.54,32.52,32.52,15300.0,13.1464,13.1464,13.1383,13.1383,15300.0
2005-02-18 12:40:00,32.52,32.53,32.52,32.52,11000.0,13.1383,13.1424,13.1383,13.1383,11000.0
2005-02-18 12:45:00,32.52,32.53,32.49,32.51,31600.0,13.1383,13.1424,13.1262,13.1343,31600.0
2005-02-18 12:50:00,32.51,32.55,32.5,32.52,23400.0,13.1343,13.1504,13.1302,13.1383,23400.0
2005-02-18 12:55:00,32.52,32.52,32.5,32.52,4400.0,13.1383,13.1383,13.1302,13.1383,4400.0
2005-02-18 13:00:00,32.5,32.53,32.49,32.51,17700.0,13.1302,13.1424,13.1262,13.1343,17700.0
2005-02-18 13:05:00,32.5,32.51,32.49,32.51,13300.0,13.1302,13.1343,13.1262,13.1343,13300.0
2005-02-18 13:10:00,32.52,32.53,32.47,32.53,14400.0,13.1383,13.1424,13.1181,13.1424,14400.0
2005-02-18 13:15:00,32.52,32.55,32.51,32.51,9400.0,13.1383,13.1504,13.1343,13.1343,9400.0
2005-02-18 13:20:00,32.51,32.51,32.48,32.48,22200.0,13.1343,13.1343,13.1222,13.1222,22200.0
2005-02-18 13:25:00,32.49,32.5,32.46,32.47,25600.0,13.1262,13.1302,13.1141,13.1181,25600.0
2005-02-18 13:30:00,32.46,32.47,32.45,32.45,25700.0,13.1141,13.1181,13.11,13.11,25700.0
2005-02-18 13:35:00,32.46,32.47,32.45,32.46,10100.0,13.1141,13.1181,13.11,13.1141,10100.0
2005-02-18 13:40:00,32.45,32.49,32.45,32.48,16300.0,13.11,13.1262,13.11,13.1222,16300.0
2005-02-18 13:45:00,32.47,32.49,32.46,32.48,17900.0,13.1181,13.1262,13.1141,13.1222,17900.0
2005-02-18 13:50:00,32.48,32.48,32.45,32.46,10200.0,13.1222,13.1222,13.11,13.1141,10200.0
2005-02-18 13:55:00,32.46,32.47,32.45,32.47,18800.0,13.1141,13.1181,13.11,13.1181,18800.0
2005-02-18 14:00:00,32.46,32.47,32.45,32.47,9300.0,13.1141,13.1181,13.11,13.1181,9300.0
2005-02-18 14:05:00,32.46,32.5,32.45,32.49,21900.0,13.1141,13.1302,13.11,13.1262,21900.0
2005-02-18 14:10:00,32.48,32.56,32.48,32.55,37000.0,13.1222,13.1545,13.1222,13.1504,37000.0
2005-02-18 14:15:00,32.54,32.56,32.48,32.48,29800.0,13.1464,13.1545,13.1222,13.1222,29800.0
2005-02-18 14:20:00,32.47,32.49,32.45,32.48,16700.0,13.1181,13.1262,13.11,13.1222,16700.0
2005-02-18 14:25:00,32.47,32.47,32.42,32.44,31600.0,13.1181,13.1181,13.0979,13.106,31600.0
2005-02-18 14:30:00,32.44,32.46,32.43,32.43,30600.0,13.106,13.1141,13.102,13.102,30600.0
2005-02-18 14:35:00,32.43,32.48,32.43,32.48,10500.0,13.102,13.1222,13.102,13.1222,10500.0
2005-02-18 14:40:00,32.48,32.51,32.46,32.51,10200.0,13.1222,13.1343,13.1141,13.1343,10200.0
2005-02-18 14:45:00,32.5,32.55,32.49,32.55,11400.0,13.1302,13.1504,13.1262,13.1504,11400.0
2005-02-18 14:50:00,32.55,32.55,32.5,32.51,16000.0,13.1504,13.1504,13.1302,13.1343,16000.0
2005-02-18 14:55:00,32.5,32.52,32.48,32.48,22100.0,13.1302,13.1383,13.1222,13.1222,22100.0
2005-02-18 15:00:00,32.48,32.54,32.48,32.53,22100.0,13.1222,13.1464,13.1222,13.1424,22100.0
2005-02-18 15:05:00,32.54,32.54,32.49,32.53,24700.0,13.1464,13.1464,13.1262,13.1424,24700.0
2005-02-18 15:10:00,32.52,32.54,32.51,32.52,21800.0,13.1383,13.1464,13.1343,13.1383,21800.0
2005-02-18 15:15:00,32.52,32.55,32.51,32.55,26700.0,13.1383,13.1504,13.1343,13.1504,26700.0
2005-02-18 15:20:00,32.54,32.55,32.51,32.51,46200.0,13.1464,13.1504,13.1343,13.1343,46200.0
2005-02-18 15:25:00,32.51,32.53,32.49,32.53,21800.0,13.1343,13.1424,13.1262,13.1424,21800.0
2005-02-18 15:30:00,32.52,32.55,32.52,32.54,21100.0,13.1383,13.1504,13.1383,13.1464,21100.0
2005-02-18 15:35:00,32.53,32.54,32.5,32.52,33400.0,13.1424,13.1464,13.1302,13.1383,33400.0
2005-02-18 15:40:00,32.54,32.56,32.53,32.56,51500.0,13.1464,13.1545,13.1424,13.1545,51500.0
2005-02-18 15:45:00,32.56,32.61,32.55,32.58,40700.0,13.1545,13.1747,13.1504,13.1626,40700.0
2005-02-18 15:50:00,32.59,32.6,32.54,32.54,37000.0,13.1666,13.1706,13.1464,13.1464,37000.0
2005-02-18 15:55:00,32.55,32.55,32.49,32.51,60900.0,13.1504,13.1504,13.1262,13.1343,60900.0
2005-02-22 09:30:00,32.45,32.46,32.33,32.34,104600.0,13.11,13.1141,13.0616,13.0656,104600.0
2005-02-22 09:35:00,32.34,32.39,32.04,32.04,51600.0,13.0656,13.0858,12.9444,12.9444,51600.0
2005-02-22 09:40:00,32.04,32.15,31.92,31.96,90600.0,12.9444,12.9888,12.8959,12.9121,90600.0
2005-02-22 09:45:00,32.0,32.0,31.83,31.94,80000.0,12.9282,12.9282,12.8596,12.904,80000.0
2005-02-22 09:50:00,31.93,32.0,31.82,31.82,73600.0,12.9,12.9282,12.8555,12.8555,73600.0
2005-02-22 09:55:00,31.82,31.89,31.78,31.86,75000.0,12.8555,12.8838,12.8394,12.8717,75000.0
2005-02-22 10:00:00,31.89,31.92,31.8,31.8,56000.0,12.8838,12.8959,12.8474,12.8474,56000.0
2005-02-22 10:05:00,31.8,31.84,31.78,31.82,71500.0,12.8474,12.8636,12.8394,12.8555,71500.0
2005-02-22 10:10:00,31.81,31.86,31.78,31.84,15200.0,12.8515,12.8717,12.8394,12.8636,15200.0
2005-02-22 10:15:00,31.84,31.85,31.78,31.8,32600.0,12.8636,12.8676,12.8394,12.8474,32600.0
2005-02-22 10:20:00,31.78,31.81,31.78,31.79,32500.0,12.8394,12.8515,12.8394,12.8434,32500.0
2005-02-22 10:25:00,31.79,31.8,31.78,31.78,23300.0,12.8434,12.8474,12.8394,12.8394,23300.0
2005-02-22 10:30:00,31.79,31.79,31.76,31.77,20100.0,12.8434,12.8434,12.8313,12.8353,20100.0
2005-02-22 10:35:00,31.77,31.77,31.74,31.74,41700.0,12.8353,12.8353,12.8232,12.8232,41700.0
2005-02-22 10:40:00,31.75,31.86,31.73,31.86,139100.0,12.8272,12.8717,12.8192,12.8717,139100.0
2005-02-22 10:45:00,31.85,31.88,31.85,31.87,38500.0,12.8676,12.8798,12.8676,12.8757,38500.0
2005-02-22 10:50:00,31.87,31.9,31.85,31.89,81000.0,12.8757,12.8878,12.8676,12.8838,81000.0
2005-02-22 10:55:00,31.89,31.9,31.88,31.9,35300.0,12.8838,12.8878,12.8798,12.8878,35300.0
2005-02-22 11:00:00,31.9,31.92,31.89,31.89,57100.0,12.8878,12.8959,12.8838,12.8838,57100.0
2005-02-22 11:05:00,31.88,31.9,31.88,31.9,31800.0,12.8798,12.8878,12.8798,12.8878,31800.0
2005-02-22 11:10:00,31.9,31.93,31.87,31.88,53300.0,12.8878,12.9,12.8757,12.8798,53300.0
2005-02-22 11:15:00,31.89,31.89,31.85,31.86,26600.0,12.8838,12.8838,12.8676,12.8717,26600.0
2005-02-22 11:20:00,31.87,31.88,31.85,31.87,22100.0,12.8757,12.8798,12.8676,12.8757,22100.0
2005-02-22 11:25:00,31.87,31.87,31.85,31.86,24400.0,12.8757,12.8757,12.8676,12.8717,24400.0
2005-02-22 11:30:00,31.86,31.88,31.85,31.86,25000.0,12.8717,12.8798,12.8676,12.8717,25000.0
2005-02-22 11:35:00,31.87,31.87,31.85,31.86,21700.0,12.8757,12.8757,12.8676,12.8717,21700.0
2005-02-22 11:40:00,31.86,31.89,31.85,31.86,23200.0,12.8717,12.8838,12.8676,12.8717,23200.0
2005-02-22 11:45:00,31.86,31.89,31.85,31.87,17600.0,12.8717,12.8838,12.8676,12.8757,17600.0
2005-02-22 11:50:00,31.88,31.9,31.86,31.88,34400.0,12.8798,12.8878,12.8717,12.8798,34400.0
2005-02-22 11:55:00,31.89,31.89,31.86,31.86,11600.0,12.8838,12.8838,12.8717,12.8717,11600.0
2005-02-22 12:00:00,31.87,31.88,31.85,31.87,24600.0,12.8757,12.8798,12.8676,12.8757,24600.0
2005-02-22 12:05:00,31.86,31.93,31.86,31.87,26300.0,12.8717,12.9,12.8717,12.8757,26300.0
2005-02-22 12:10:00,31.87,31.88,31.84,31.87,27700.0,12.8757,12.8798,12.8636,12.8757,27700.0
2005-02-22 12:15:00,31.86,31.89,31.85,31.87,40000.0,12.8717,12.8838,12.8676,12.8757,40000.0
2005-02-22 12:20:00,31.86,31.86,31.81,31.82,44300.0,12.8717,12.8717,12.8515,12.8555,44300.0
2005-02-22 12:25:00,31.81,31.82,31.75,31.77,31500.0,12.8515,12.8555,12.8272,12.8353,31500.0
2005-02-22 12:30:00,31.76,31.77,31.73,31.76,35100.0,12.8313,12.8353,12.8192,12.8313,35100.0
2005-02-22 12:35:00,31.76,31.78,31.75,31.75,56100.0,12.8313,12.8394,12.8272,12.8272,56100.0
2005-02-22 12:40:00,31.74,31.75,31.73,31.74,23500.0,12.8232,12.8272,12.8192,12.8232,23500.0
2005-02-22 12:45:00,31.74,31.75,31.72,31.74,20800.0,12.8232,12.8272,12.8151,12.8232,20800.0
2005-02-22 12:50:00,31.74,31.75,31.73,31.75,14800.0,12.8232,12.8272,12.8192,12.8272,14800.0
2005-02-22 12:55:00,31.76,31.77,31.75,31.76,16500.0,12.8313,12.8353,12.8272,12.8313,16500.0
2005-02-22 13:00:00,31.77,31.82,31.74,31.8,37300.0,12.8353,12.8555,12.8232,12.8474,37300.0
2005-02-22 13:05:00,31.79,31.83,31.76,31.81,34400.0,12.8434,12.8596,12.8313,12.8515,34400.0
2005-02-22 13:10:00,31.81,31.83,31.8,31.81,14000.0,12.8515,12.8596,12.8474,12.8515,14000.0
2005-02-22 13:15:00,31.81,31.86,31.81,31.84,19700.0,12.8515,12.8717,12.8515,12.8636,19700.0
2005-02-22 13:20:00,31.84,31.84,31.81,31.84,17300.0,12.8636,12.8636,12.8515,12.8636,17300.0
2005-02-22 13:25:00,31.82,31.84,31.8,31.82,16100.0,12.8555,12.8636,12.8474,12.8555,16100.0
2005-02-22 13:30:00,31.82,31.88,31.82,31.88,25200.0,12.8555,12.8798,12.8555,12.8798,25200.0
2005-02-22 13:35:00,31.88,31.88,31.83,31.85,24800.0,12.8798,12.8798,12.8596,12.8676,24800.0
2005-02-22 13:40:00,31.84,31.86,31.84,31.86,13800.0,12.8636,12.8717,12.8636,12.8717,13800.0
2005-02-22 13:45:00,31.85,31.87,31.85,31.86,13500.0,12.8676,12.8757,12.8676,12.8717,13500.0
2005-02-22 13:50:00,31.86,31.87,31.83,31.83,19000.0,12.8717,12.8757,12.8596,12.8596,19000.0
2005-02-22 13:55:00,31.83,31.83,31.76,31.82,48000.0,12.8596,12.8596,12.8313,12.8555,48000.0
2005-02-22 14:00:00,31.81,31.82,31.78,31.79,25500.0,12.8515,12.8555,12.8394,12.8434,25500.0
2005-02-22 14:05:00,31.79,31.8,31.75,31.75,41100.0,12.8434,12.8474,12.8272,12.8272,41100.0
2005-02-22 14:10:00,31.76,31.79,31.75,31.78,19000.0,12.8313,12.8434,12.8272,12.8394,19000.0
2005-02-22 14:15:00,31.78,31.79,31.73,31.74,39400.0,12.8394,12.8434,12.8192,12.8232,39400.0
2005-02-22 14:20:00,31.75,31.76,31.68,31.7,35800.0,12.8272,12.8313,12.799,12.807,35800.0
2005-02-22 14:25:00,31.7,31.72,31.69,31.71,16500.0,12.807,12.8151,12.803,12.8111,16500.0
2005-02-22 14:30:00,31.7,31.73,31.69,31.72,14200.0,12.807,12.8192,12.803,12.8151,14200.0
2005-02-22 14:35:00,31.72,31.75,31.7,31.74,24200.0,12.8151,12.8272,12.807,12.8232,24200.0
2005-02-22 14:40:00,31.74,31.75,31.63,31.64,63100.0,12.8232,12.8272,12.7788,12.7828,63100.0
2005-02-22 14:45:00,31.65,31.65,31.6,31.6,35400.0,12.7868,12.7868,12.7666,12.7666,35400.0
2005-02-22 14:50:00,31.6,31.62,31.6,31.61,26100.0,12.7666,12.7747,12.7666,12.7707,26100.0
2005-02-22 14:55:00,31.62,31.63,31.61,31.61,28500.0,12.7747,12.7788,12.7707,12.7707,28500.0
2005-02-22 15:00:00,31.61,31.63,31.61,31.63,41900.0,12.7707,12.7788,12.7707,12.7788,41900.0
2005-02-22 15:05:00,31.63,31.65,31.6,31.63,34100.0,12.7788,12.7868,12.7666,12.7788,34100.0
2005-02-22 15:10:00,31.64,31.64,31.6,31.62,57500.0,12.7828,12.7828,12.7666,12.7747,57500.0
2005-02-22 15:15:00,31.62,31.65,31.61,31.64,38000.0,12.7747,12.7868,12.7707,12.7828,38000.0
2005-02-22 15:20:00,31.65,31.65,31.59,31.6,39600.0,12.7868,12.7868,12.7626,12.7666,39600.0
2005-02-22 15:25:00,31.6,31.6,31.59,31.6,35500.0,12.7666,12.7666,12.7626,12.7666,35500.0
2005-02-22 15:30:00,31.6,31.65,31.59,31.64,39500.0,12.7666,12.7868,12.7626,12.7828,39500.0
2005-02-22 15:35:00,31.65,31.68,31.64,31.68,27600.0,12.7868,12.799,12.7828,12.799,27600.0
2005-02-22 15:40:00,31.68,31.68,31.64,31.65,62300.0,12.799,12.799,12.7828,12.7868,62300.0
2005-02-22 15:45:00,31.65,31.66,31.63,31.63,53700.0,12.7868,12.7909,12.7788,12.7788,53700.0
2005-02-22 15:50:00,31.63,31.68,31.63,31.67,58300.0,12.7788,12.799,12.7788,12.7949,58300.0
2005-02-22 15:55:00,31.68,31.69,31.63,31.63,117400.0,12.799,12.803,12.7788,12.7788,117400.0
2005-02-23 09:30:00,32.0,32.25,31.98,32.14,158300.0,12.9282,13.0292,12.9202,12.9848,158300.0
2005-02-23 09:35:00,32.14,32.15,32.02,32.13,54000.0,12.9848,12.9888,12.9363,12.9808,54000.0
2005-02-23 09:40:00,32.13,32.21,32.1,32.11,44200.0,12.9808,13.0131,12.9686,12.9727,44200.0
2005-02-23 09:45:00,32.11,32.12,31.9,31.9,51100.0,12.9727,12.9767,12.8878,12.8878,51100.0
2005-02-23 09:50:00,31.9,31.98,31.88,31.9,45000.0,12.8878,12.9202,12.8798,12.8878,45000.0
2005-02-23 09:55:00,31.89,31.9,31.82,31.85,24700.0,12.8838,12.8878,12.8555,12.8676,24700.0
2005-02-23 10:00:00,31.86,31.89,31.78,31.88,40000.0,12.8717,12.8838,12.8394,12.8798,40000.0
2005-02-23 10:05:00,31.88,31.9,31.83,31.9,47000.0,12.8798,12.8878,12.8596,12.8878,47000.0
2005-02-23 10:10:00,31.89,31.91,31.86,31.87,43000.0,12.8838,12.8919,12.8717,12.8757,43000.0
2005-02-23 10:15:00,31.87,31.97,31.86,31.96,51800.0,12.8757,12.9161,12.8717,12.9121,51800.0
2005-02-23 10:20:00,31.96,32.0,31.95,32.0,129100.0,12.9121,12.9282,12.908,12.9282,129100.0
2005-02-23 10:25:00,32.0,32.01,31.96,32.0,62400.0,12.9282,12.9323,12.9121,12.9282,62400.0
2005-02-23 10:30:00,32.0,32.0,31.98,31.99,34800.0,12.9282,12.9282,12.9202,12.9242,34800.0
2005-02-23 10:35:00,31.98,31.98,31.95,31.98,58000.0,12.9202,12.9202,12.908,12.9202,58000.0
2005-02-23 10:40:00,31.98,31.98,31.88,31.88,13100.0,12.9202,12.9202,12.8798,12.8798,13100.0
2005-02-23 10:45:00,31.89,31.89,31.83,31.88,21800.0,12.8838,12.8838,12.8596,12.8798,21800.0
2005-02-23 10:50:00,31.88,31.9,31.86,31.86,13700.0,12.8798,12.8878,12.8717,12.8717,13700.0
2005-02-23 10:55:00,31.86,31.88,31.83,31.87,26700.0,12.8717,12.8798,12.8596,12.8757,26700.0
2005-02-23 11:00:00,31.86,31.86,31.81,31.83,31200.0,12.8717,12.8717,12.8515,12.8596,31200.0
2005-02-23 11:05:00,31.83,31.85,31.79,31.83,31800.0,12.8596,12.8676,12.8434,12.8596,31800.0
2005-02-23 11:10:00,31.84,31.87,31.83,31.86,18200.0,12.8636,12.8757,12.8596,12.8717,18200.0
2005-02-23 11:15:00,31.85,31.89,31.85,31.88,18800.0,12.8676,12.8838,12.8676,12.8798,18800.0
2005-02-23 11:20:00,31.89,31.93,31.89,31.92,25000.0,12.8838,12.9,12.8838,12.8959,25000.0
2005-02-23 11:25:00,31.92,31.92,31.86,31.88,10100.0,12.8959,12.8959,12.8717,12.8798,10100.0
2005-02-23 11:30:00,31.88,31.9,31.86,31.9,22800.0,12.8798,12.8878,12.8717,12.8878,22800.0
2005-02-23 11:35:00,31.89,31.9,31.88,31.89,23000.0,12.8838,12.8878,12.8798,12.8838,23000.0
2005-02-23 11:40:00,31.88,31.89,31.84,31.84,13100.0,12.8798,12.8838,12.8636,12.8636,13100.0
2005-02-23 11:45:00,31.84,31.89,31.84,31.89,36200.0,12.8636,12.8838,12.8636,12.8838,36200.0
2005-02-23 11:50:00,31.88,31.92,31.88,31.91,15900.0,12.8798,12.8959,12.8798,12.8919,15900.0
2005-02-23 11:55:00,31.91,31.92,31.9,31.9,11100.0,12.8919,12.8959,12.8878,12.8878,11100.0
2005-02-23 12:00:00,31.9,31.93,31.89,31.9,10600.0,12.8878,12.9,12.8838,12.8878,10600.0
2005-02-23 12:05:00,31.91,31.91,31.88,31.88,15200.0,12.8919,12.8919,12.8798,12.8798,15200.0
2005-02-23 12:10:00,31.89,31.9,31.87,31.88,12400.0,12.8838,12.8878,12.8757,12.8798,12400.0
2005-02-23 12:15:00,31.89,31.89,31.87,31.88,5300.0,12.8838,12.8838,12.8757,12.8798,5300.0
2005-02-23 12:20:00,31.88,31.9,31.88,31.89,10100.0,12.8798,12.8878,12.8798,12.8838,10100.0
2005-02-23 12:25:00,31.89,31.9,31.88,31.89,20900.0,12.8838,12.8878,12.8798,12.8838,20900.0
2005-02-23 12:30:00,31.89,31.91,31.88,31.9,16600.0,12.8838,12.8919,12.8798,12.8878,16600.0
2005-02-23 12:35:00,31.9,31.9,31.88,31.89,16000.0,12.8878,12.8878,12.8798,12.8838,16000.0
2005-02-23 12:40:00,31.89,31.9,31.88,31.89,10500.0,12.8838,12.8878,12.8798,12.8838,10500.0
2005-02-23 12:45:00,31.88,31.9,31.87,31.89,10200.0,12.8798,12.8878,12.8757,12.8838,10200.0
2005-02-23 12:50:00,31.89,31.9,31.87,31.89,7700.0,12.8838,12.8878,12.8757,12.8838,7700.0
2005-02-23 12:55:00,31.88,31.9,31.87,31.88,9600.0,12.8798,12.8878,12.8757,12.8798,9600.0
2005-02-23 13:00:00,31.88,31.88,31.87,31.88,6900.0,12.8798,12.8798,12.8757,12.8798,6900.0
2005-02-23 13:05:00,31.87,31.88,31.85,31.87,12700.0,12.8757,12.8798,12.8676,12.8757,12700.0
2005-02-23 13:10:00,31.88,31.88,31.82,31.85,18000.0,12.8798,12.8798,12.8555,12.8676,18000.0
2005-02-23 13:15:00,31.85,31.88,31.84,31.87,7300.0,12.8676,12.8798,12.8636,12.8757,7300.0
2005-02-23 13:20:00,31.87,31.89,31.84,31.86,9100.0,12.8757,12.8838,12.8636,12.8717,9100.0
2005-02-23 13:25:00,31.87,31.89,31.85,31.87,9400.0,12.8757,12.8838,12.8676,12.8757,9400.0
2005-02-23 13:30:00,31.87,31.89,31.86,31.88,6400.0,12.8757,12.8838,12.8717,12.8798,6400.0
2005-02-23 13:35:00,31.88,31.92,31.86,31.91,6300.0,12.8798,12.8959,12.8717,12.8919,6300.0
2005-02-23 13:40:00,31.92,31.92,31.85,31.88,13400.0,12.8959,12.8959,12.8676,12.8798,13400.0
2005-02-23 13:45:00,31.87,31.93,31.87,31.92,15700.0,12.8757,12.9,12.8757,12.8959,15700.0
2005-02-23 13:50:00,31.91,31.94,31.9,31.92,11400.0,12.8919,12.904,12.8878,12.8959,11400.0
2005-02-23 13:55:00,31.91,31.93,31.9,31.92,6200.0,12.8919,12.9,12.8878,12.8959,6200.0
2005-02-23 14:00:00,31.92,31.92,31.87,31.92,23400.0,12.8959,12.8959,12.8757,12.8959,23400.0
2005-02-23 14:05:00,31.92,31.93,31.88,31.9,15600.0,12.8959,12.9,12.8798,12.8878,15600.0
2005-02-23 14:10:00,31.89,31.89,31.84,31.85,9300.0,12.8838,12.8838,12.8636,12.8676,9300.0
2005-02-23 14:15:00,31.85,31.89,31.84,31.87,16100.0,12.8676,12.8838,12.8636,12.8757,16100.0
2005-02-23 14:20:00,31.87,31.88,31.87,31.88,10600.0,12.8757,12.8798,12.8757,12.8798,10600.0
2005-02-23 14:25:00,31.88,31.91,31.86,31.9,12600.0,12.8798,12.8919,12.8717,12.8878,12600.0
2005-02-23 14:30:00,31.9,31.93,31.88,31.92,14600.0,12.8878,12.9,12.8798,12.8959,14600.0
2005-02-23 14:35:00,31.93,31.93,31.85,31.86,13900.0,12.9,12.9,12.8676,12.8717,13900.0
2005-02-23 14:40:00,31.85,31.86,31.82,31.85,23200.0,12.8676,12.8717,12.8555,12.8676,23200.0
2005-02-23 14:45:00,31.84,31.86,31.8,31.85,20600.0,12.8636,12.8717,12.8474,12.8676,20600.0
2005-02-23 14:50:00,31.85,31.85,31.81,31.83,8100.0,12.8676,12.8676,12.8515,12.8596,8100.0
2005-02-23 14:55:00,31.83,31.86,31.81,31.86,20900.0,12.8596,12.8717,12.8515,12.8717,20900.0
2005-02-23 15:00:00,31.85,31.88,31.83,31.86,31000.0,12.8676,12.8798,12.8596,12.8717,31000.0
2005-02-23 15:05:00,31.86,31.88,31.84,31.86,34500.0,12.8717,12.8798,12.8636,12.8717,34500.0
2005-02-23 15:10:00,31.86,31.87,31.83,31.84,31600.0,12.8717,12.8757,12.8596,12.8636,31600.0
2005-02-23 15:15:00,31.84,31.86,31.82,31.83,51800.0,12.8636,12.8717,12.8555,12.8596,51800.0
2005-02-23 15:20:00,31.83,31.85,31.81,31.82,70000.0,12.8596,12.8676,12.8515,12.8555,70000.0
2005-02-23 15:25:00,31.82,31.87,31.82,31.87,25600.0,12.8555,12.8757,12.8555,12.8757,25600.0
2005-02-23 15:30:00,31.86,31.89,31.85,31.86,51400.0,12.8717,12.8838,12.8676,12.8717,51400.0
2005-02-23 15:35:00,31.85,31.86,31.84,31.85,40600.0,12.8676,12.8717,12.8636,12.8676,40600.0
2005-02-23 15:40:00,31.84,31.85,31.82,31.84,50500.0,12.8636,12.8676,12.8555,12.8636,50500.0
2005-02-23 15:45:00,31.84,31.84,31.82,31.83,39300.0,12.8636,12.8636,12.8555,12.8596,39300.0
2005-02-23 15:50:00,31.83,31.84,31.82,31.84,55100.0,12.8596,12.8636,12.8555,12.8636,55100.0
2005-02-23 15:55:00,31.84,31.84,31.82,31.83,62600.0,12.8636,12.8636,12.8555,12.8596,62600.0
2005-02-24 09:30:00,31.75,31.92,31.75,31.91,94600.0,12.8272,12.8959,12.8272,12.8919,94600.0
2005-02-24 09:35:00,31.9,31.92,31.86,31.91,28100.0,12.8878,12.8959,12.8717,12.8919,28100.0
2005-02-24 09:40:00,31.91,31.94,31.79,31.79,24600.0,12.8919,12.904,12.8434,12.8434,24600.0
2005-02-24 09:45:00,31.8,31.86,31.79,31.86,19600.0,12.8474,12.8717,12.8434,12.8717,19600.0
2005-02-24 09:50:00,31.84,31.89,31.83,31.84,22800.0,12.8636,12.8838,12.8596,12.8636,22800.0
2005-02-24 09:55:00,31.84,31.84,31.79,31.79,21300.0,12.8636,12.8636,12.8434,12.8434,21300.0
2005-02-24 10:00:00,31.79,31.83,31.79,31.82,14700.0,12.8434,12.8596,12.8434,12.8555,14700.0
2005-02-24 10:05:00,31.82,31.85,31.81,31.83,15600.0,12.8555,12.8676,12.8515,12.8596,15600.0
2005-02-24 10:10:00,31.83,31.88,31.81,31.84,21400.0,12.8596,12.8798,12.8515,12.8636,21400.0
2005-02-24 10:15:00,31.84,31.84,31.8,31.81,8000.0,12.8636,12.8636,12.8474,12.8515,8000.0
2005-02-24 10:20:00,31.81,31.82,31.79,31.79,13300.0,12.8515,12.8555,12.8434,12.8434,13300.0
2005-02-24 10:25:00,31.79,31.8,31.78,31.79,17600.0,12.8434,12.8474,12.8394,12.8434,17600.0
2005-02-24 10:30:00,31.78,31.88,31.78,31.85,32800.0,12.8394,12.8798,12.8394,12.8676,32800.0
2005-02-24 10:35:00,31.85,31.86,31.82,31.83,28200.0,12.8676,12.8717,12.8555,12.8596,28200.0
2005-02-24 10:40:00,31.83,31.85,31.82,31.84,22600.0,12.8596,12.8676,12.8555,12.8636,22600.0
2005-02-24 10:45:00,31.84,31.84,31.82,31.83,11000.0,12.8636,12.8636,12.8555,12.8596,11000.0
2005-02-24 10:50:00,31.83,31.88,31.82,31.85,15100.0,12.8596,12.8798,12.8555,12.8676,15100.0
2005-02-24 10:55:00,31.85,31.86,31.78,31.78,29200.0,12.8676,12.8717,12.8394,12.8394,29200.0
2005-02-24 11:00:00,31.78,31.78,31.76,31.78,18500.0,12.8394,12.8394,12.8313,12.8394,18500.0
2005-02-24 11:05:00,31.79,31.81,31.78,31.79,9200.0,12.8434,12.8515,12.8394,12.8434,9200.0
2005-02-24 11:10:00,31.79,31.79,31.74,31.74,21100.0,12.8434,12.8434,12.8232,12.8232,21100.0
2005-02-24 11:15:00,31.75,31.77,31.73,31.76,26400.0,12.8272,12.8353,12.8192,12.8313,26400.0
2005-02-24 11:20:00,31.76,31.8,31.76,31.79,14700.0,12.8313,12.8474,12.8313,12.8434,14700.0
2005-02-24 11:25:00,31.79,31.81,31.79,31.79,14600.0,12.8434,12.8515,12.8434,12.8434,14600.0
2005-02-24 11:30:00,31.79,31.8,31.77,31.79,20200.0,12.8434,12.8474,12.8353,12.8434,20200.0
2005-02-24 11:35:00,31.79,31.8,31.75,31.75,26400.0,12.8434,12.8474,12.8272,12.8272,26400.0
2005-02-24 11:40:00,31.78,31.81,31.77,31.8,30800.0,12.8394,12.8515,12.8353,12.8474,30800.0
2005-02-24 11:45:00,31.8,31.81,31.77,31.78,22800.0,12.8474,12.8515,12.8353,12.8394,22800.0
2005-02-24 11:50:00,31.76,31.78,31.75,31.77,14500.0,12.8313,12.8394,12.8272,12.8353,14500.0
2005-02-24 11:55:00,31.77,31.81,31.77,31.8,16700.0,12.8353,12.8515,12.8353,12.8474,16700.0
2005-02-24 12:00:00,31.8,31.8,31.78,31.79,16300.0,12.8474,12.8474,12.8394,12.8434,16300.0
2005-02-24 12:05:00,31.79,31.81,31.78,31.79,16300.0,12.8434,12.8515,12.8394,12.8434,16300.0
2005-02-24 12:10:00,31.78,31.79,31.77,31.78,11600.0,12.8394,12.8434,12.8353,12.8394,11600.0
2005-02-24 12:15:00,31.78,31.79,31.77,31.77,8000.0,12.8394,12.8434,12.8353,12.8353,8000.0
2005-02-24 12:20:00,31.77,31.83,31.76,31.8,13300.0,12.8353,12.8596,12.8313,12.8474,13300.0
2005-02-24 12:25:00,31.79,31.8,31.76,31.76,13800.0,12.8434,12.8474,12.8313,12.8313,13800.0
2005-02-24 12:30:00,31.77,31.77,31.76,31.76,5100.0,12.8353,12.8353,12.8313,12.8313,5100.0
2005-02-24 12:35:00,31.77,31.8,31.75,31.77,14300.0,12.8353,12.8474,12.8272,12.8353,14300.0
2005-02-24 12:40:00,31.77,31.79,31.76,31.79,7500.0,12.8353,12.8434,12.8313,12.8434,7500.0
2005-02-24 12:45:00,31.79,31.83,31.79,31.8,19300.0,12.8434,12.8596,12.8434,12.8474,19300.0
2005-02-24 12:50:00,31.81,31.81,31.79,31.79,13500.0,12.8515,12.8515,12.8434,12.8434,13500.0
2005-02-24 12:55:00,31.8,31.83,31.79,31.82,19600.0,12.8474,12.8596,12.8434,12.8555,19600.0
2005-02-24 13:00:00,31.82,31.83,31.81,31.83,9300.0,12.8555,12.8596,12.8515,12.8596,9300.0
2005-02-24 13:05:00,31.84,31.84,31.8,31.81,16600.0,12.8636,12.8636,12.8474,12.8515,16600.0
2005-02-24 13:10:00,31.81,31.84,31.81,31.81,14500.0,12.8515,12.8636,12.8515,12.8515,14500.0
2005-02-24 13:15:00,31.81,31.84,31.81,31.84,8900.0,12.8515,12.8636,12.8515,12.8636,8900.0
2005-02-24 13:20:00,31.84,31.84,31.82,31.83,12400.0,12.8636,12.8636,12.8555,12.8596,12400.0
2005-02-24 13:25:00,31.83,31.85,31.83,31.83,14300.0,12.8596,12.8676,12.8596,12.8596,14300.0
2005-02-24 13:30:00,31.83,31.84,31.82,31.84,11300.0,12.8596,12.8636,12.8555,12.8636,11300.0
2005-02-24 13:35:00,31.84,31.89,31.83,31.86,30700.0,12.8636,12.8838,12.8596,12.8717,30700.0
2005-02-24 13:40:00,31.87,31.89,31.85,31.87,9800.0,12.8757,12.8838,12.8676,12.8757,9800.0
2005-02-24 13:45:00,31.86,31.87,31.85,31.86,1700.0,12.8717,12.8757,12.8676,12.8717,1700.0
2005-02-24 13:50:00,31.86,31.9,31.84,31.86,21600.0,12.8717,12.8878,12.8636,12.8717,21600.0
2005-02-24 13:55:00,31.86,31.86,31.82,31.84,15800.0,12.8717,12.8717,12.8555,12.8636,15800.0
2005-02-24 14:00:00,31.84,31.85,31.81,31.85,13300.0,12.8636,12.8676,12.8515,12.8676,13300.0
2005-02-24 14:05:00,31.85,31.85,31.81,31.82,18100.0,12.8676,12.8676,12.8515,12.8555,18100.0
2005-02-24 14:10:00,31.82,31.93,31.82,31.87,44100.0,12.8555,12.9,12.8555,12.8757,44100.0
2005-02-24 14:15:00,31.88,31.9,31.84,31.85,40500.0,12.8798,12.8878,12.8636,12.8676,40500.0
2005-02-24 14:20:00,31.85,31.88,31.84,31.87,40300.0,12.8676,12.8798,12.8636,12.8757,40300.0
2005-02-24 14:25:00,31.87,31.87,31.82,31.83,15800.0,12.8757,12.8757,12.8555,12.8596,15800.0
2005-02-24 14:30:00,31.82,31.85,31.82,31.84,39200.0,12.8555,12.8676,12.8555,12.8636,39200.0
2005-02-24 14:35:00,31.84,31.87,31.82,31.83,72600.0,12.8636,12.8757,12.8555,12.8596,72600.0
2005-02-24 14:40:00,31.82,31.85,31.82,31.84,12100.0,12.8555,12.8676,12.8555,12.8636,12100.0
2005-02-24 14:45:00,31.84,31.84,31.83,31.84,14500.0,12.8636,12.8636,12.8596,12.8636,14500.0
2005-02-24 14:50:00,31.84,31.84,31.83,31.84,10300.0,12.8636,12.8636,12.8596,12.8636,10300.0
2005-02-24 14:55:00,31.84,31.85,31.83,31.85,19600.0,12.8636,12.8676,12.8596,12.8676,19600.0
2005-02-24 15:00:00,31.84,31.87,31.83,31.87,27700.0,12.8636,12.8757,12.8596,12.8757,27700.0
2005-02-24 15:05:00,31.89,31.89,31.83,31.84,31500.0,12.8838,12.8838,12.8596,12.8636,31500.0
2005-02-24 15:10:00,31.84,31.84,31.82,31.82,30900.0,12.8636,12.8636,12.8555,12.8555,30900.0
2005-02-24 15:15:00,31.83,31.83,31.78,31.79,27900.0,12.8596,12.8596,12.8394,12.8434,27900.0
2005-02-24 15:20:00,31.79,31.8,31.77,31.77,19700.0,12.8434,12.8474,12.8353,12.8353,19700.0
2005-02-24 15:25:00,31.78,31.79,31.76,31.79,19300.0,12.8394,12.8434,12.8313,12.8434,19300.0
2005-02-24 15:30:00,31.79,31.8,31.78,31.8,21900.0,12.8434,12.8474,12.8394,12.8474,21900.0
2005-02-24 15:35:00,31.81,31.85,31.8,31.83,29700.0,12.8515,12.8676,12.8474,12.8596,29700.0
2005-02-24 15:40:00,31.83,31.87,31.82,31.86,23700.0,12.8596,12.8757,12.8555,12.8717,23700.0
2005-02-24 15:45:00,31.86,31.9,31.83,31.87,220200.0,12.8717,12.8878,12.8596,12.8757,220200.0
2005-02-24 15:50:00,31.85,31.89,31.85,31.88,24200.0,12.8676,12.8838,12.8676,12.8798,24200.0
2005-02-24 15:55:00,31.88,31.89,31.85,31.85,31700.0,12.8798,12.8838,12.8676,12.8676,31700.0
2005-02-25 09:30:00,32.05,32.09,32.01,32.06,66700.0,12.9484,12.9646,12.9323,12.9525,66700.0
2005-02-25 09:35:00,32.07,32.18,32.06,32.07,34200.0,12.9565,13.001,12.9525,12.9565,34200.0
2005-02-25 09:40:00,32.06,32.25,32.06,32.22,33100.0,12.9525,13.0292,12.9525,13.0171,33100.0
2005-02-25 09:45:00,32.22,32.27,32.21,32.21,71400.0,13.0171,13.0373,13.0131,13.0131,71400.0
2005-02-25 09:50:00,32.23,32.24,32.16,32.16,39300.0,13.0212,13.0252,12.9929,12.9929,39300.0
2005-02-25 09:55:00,32.17,32.17,32.11,32.16,22700.0,12.9969,12.9969,12.9727,12.9929,22700.0
2005-02-25 10:00:00,32.16,32.16,32.08,32.16,29900.0,12.9929,12.9929,12.9606,12.9929,29900.0
2005-02-25 10:05:00,32.16,32.17,32.13,32.13,17700.0,12.9929,12.9969,12.9808,12.9808,17700.0
2005-02-25 10:10:00,32.13,32.15,32.1,32.14,45600.0,12.9808,12.9888,12.9686,12.9848,45600.0
2005-02-25 10:15:00,32.15,32.18,32.12,32.18,45300.0,12.9888,13.001,12.9767,13.001,45300.0
2005-02-25 10:20:00,32.19,32.24,32.18,32.24,20800.0,13.005,13.0252,13.001,13.0252,20800.0
2005-02-25 10:25:00,32.25,32.28,32.25,32.28,27500.0,13.0292,13.0414,13.0292,13.0414,27500.0
2005-02-25 10:30:00,32.29,32.32,32.29,32.32,28200.0,13.0454,13.0575,13.0454,13.0575,28200.0
2005-02-25 10:35:00,32.31,32.43,32.31,32.43,33100.0,13.0535,13.102,13.0535,13.102,33100.0
2005-02-25 10:40:00,32.42,32.49,32.42,32.49,42300.0,13.0979,13.1262,13.0979,13.1262,42300.0
2005-02-25 10:45:00,32.49,32.52,32.44,32.44,36200.0,13.1262,13.1383,13.106,13.106,36200.0
2005-02-25 10:50:00,32.44,32.5,32.43,32.49,50500.0,13.106,13.1302,13.102,13.1262,50500.0
2005-02-25 10:55:00,32.49,32.5,32.47,32.5,39400.0,13.1262,13.1302,13.1181,13.1302,39400.0
2005-02-25 11:00:00,32.51,32.57,32.51,32.56,45000.0,13.1343,13.1585,13.1343,13.1545,45000.0
2005-02-25 11:05:00,32.56,32.61,32.56,32.6,53300.0,13.1545,13.1747,13.1545,13.1706,53300.0
2005-02-25 11:10:00,32.59,32.66,32.59,32.66,35500.0,13.1666,13.1949,13.1666,13.1949,35500.0
2005-02-25 11:15:00,32.66,32.73,32.66,32.73,38600.0,13.1949,13.2232,13.1949,13.2232,38600.0
2005-02-25 11:20:00,32.74,32.77,32.74,32.76,31100.0,13.2272,13.2393,13.2272,13.2353,31100.0
2005-02-25 11:25:00,32.76,32.76,32.73,32.74,38000.0,13.2353,13.2353,13.2232,13.2272,38000.0
2005-02-25 11:30:00,32.75,32.75,32.63,32.64,31800.0,13.2313,13.2313,13.1828,13.1868,31800.0
2005-02-25 11:35:00,32.64,32.67,32.63,32.65,14300.0,13.1868,13.1989,13.1828,13.1908,14300.0
2005-02-25 11:40:00,32.65,32.7,32.65,32.68,41100.0,13.1908,13.2111,13.1908,13.203,41100.0
2005-02-25 11:45:00,32.69,32.7,32.67,32.7,10500.0,13.207,13.2111,13.1989,13.2111,10500.0
2005-02-25 11:50:00,32.69,32.76,32.68,32.76,39800.0,13.207,13.2353,13.203,13.2353,39800.0
2005-02-25 11:55:00,32.75,32.79,32.74,32.74,27600.0,13.2313,13.2474,13.2272,13.2272,27600.0
2005-02-25 12:00:00,32.74,32.76,32.74,32.75,28600.0,13.2272,13.2353,13.2272,13.2313,28600.0
2005-02-25 12:05:00,32.75,32.77,32.71,32.71,23500.0,13.2313,13.2393,13.2151,13.2151,23500.0
2005-02-25 12:10:00,32.71,32.72,32.66,32.67,67800.0,13.2151,13.2191,13.1949,13.1989,67800.0
2005-02-25 12:15:00,32.67,32.68,32.59,32.59,52000.0,13.1989,13.203,13.1666,13.1666,52000.0
2005-02-25 12:20:00,32.59,32.59,32.52,32.52,35900.0,13.1666,13.1666,13.1383,13.1383,35900.0
2005-02-25 12:25:00,32.52,32.54,32.49,32.49,55400.0,13.1383,13.1464,13.1262,13.1262,55400.0
2005-02-25 12:30:00,32.49,32.51,32.47,32.49,24600.0,13.1262,13.1343,13.1181,13.1262,24600.0
2005-02-25 12:35:00,32.49,32.51,32.47,32.47,17400.0,13.1262,13.1343,13.1181,13.1181,17400.0
2005-02-25 12:40:00,32.47,32.5,32.47,32.5,23000.0,13.1181,13.1302,13.1181,13.1302,23000.0
2005-02-25 12:45:00,32.5,32.51,32.49,32.51,30300.0,13.1302,13.1343,13.1262,13.1343,30300.0
2005-02-25 12:50:00,32.5,32.52,32.5,32.51,11300.0,13.1302,13.1383,13.1302,13.1343,11300.0
2005-02-25 12:55:00,32.51,32.54,32.51,32.54,25500.0,13.1343,13.1464,13.1343,13.1464,25500.0
2005-02-25 13:00:00,32.54,32.58,32.54,32.56,36900.0,13.1464,13.1626,13.1464,13.1545,36900.0
2005-02-25 13:05:00,32.57,32.57,32.54,32.54,16600.0,13.1585,13.1585,13.1464,13.1464,16600.0
2005-02-25 13:10:00,32.54,32.55,32.54,32.54,8400.0,13.1464,13.1504,13.1464,13.1464,8400.0
2005-02-25 13:15:00,32.54,32.55,32.54,32.55,16500.0,13.1464,13.1504,13.1464,13.1504,16500.0
2005-02-25 13:20:00,32.54,32.55,32.54,32.55,25600.0,13.1464,13.1504,13.1464,13.1504,25600.0
2005-02-25 13:25:00,32.54,32.55,32.54,32.55,13000.0,13.1464,13.1504,13.1464,13.1504,13000.0
2005-02-25 13:30:00,32.54,32.55,32.54,32.55,12700.0,13.1464,13.1504,13.1464,13.1504,12700.0
2005-02-25 13:35:00,32.55,32.55,32.54,32.54,30900.0,13.1504,13.1504,13.1464,13.1464,30900.0
2005-02-25 13:40:00,32.54,32.55,32.54,32.55,16000.0,13.1464,13.1504,13.1464,13.1504,16000.0
2005-02-25 13:45:00,32.55,32.55,32.54,32.54,19800.0,13.1504,13.1504,13.1464,13.1464,19800.0
2005-02-25 13:50:00,32.54,32.55,32.54,32.55,16000.0,13.1464,13.1504,13.1464,13.1504,16000.0
2005-02-25 13:55:00,32.54,32.55,32.54,32.55,7700.0,13.1464,13.1504,13.1464,13.1504,7700.0
2005-02-25 14:00:00,32.55,32.56,32.54,32.55,244700.0,13.1504,13.1545,13.1464,13.1504,244700.0
2005-02-25 14:05:00,32.55,32.55,32.53,32.54,21100.0,13.1504,13.1504,13.1424,13.1464,21100.0
2005-02-25 14:10:00,32.55,32.57,32.55,32.56,29400.0,13.1504,13.1585,13.1504,13.1545,29400.0
2005-02-25 14:15:00,32.55,32.56,32.54,32.54,54700.0,13.1504,13.1545,13.1464,13.1464,54700.0
2005-02-25 14:20:00,32.54,32.54,32.53,32.53,39600.0,13.1464,13.1464,13.1424,13.1424,39600.0
2005-02-25 14:25:00,32.53,32.53,32.5,32.51,16400.0,13.1424,13.1424,13.1302,13.1343,16400.0
2005-02-25 14:30:00,32.51,32.51,32.5,32.51,35900.0,13.1343,13.1343,13.1302,13.1343,35900.0
2005-02-25 14:35:00,32.5,32.52,32.5,32.51,31500.0,13.1302,13.1383,13.1302,13.1343,31500.0
2005-02-25 14:40:00,32.51,32.51,32.48,32.49,27500.0,13.1343,13.1343,13.1222,13.1262,27500.0
2005-02-25 14:45:00,32.49,32.53,32.49,32.51,25400.0,13.1262,13.1424,13.1262,13.1343,25400.0
2005-02-25 14:50:00,32.52,32.53,32.52,32.53,6800.0,13.1383,13.1424,13.1383,13.1424,6800.0
2005-02-25 14:55:00,32.52,32.53,32.51,32.51,15300.0,13.1383,13.1424,13.1343,13.1343,15300.0
2005-02-25 15:00:00,32.51,32.52,32.51,32.52,14000.0,13.1343,13.1383,13.1343,13.1383,14000.0
2005-02-25 15:05:00,32.52,32.53,32.51,32.52,25200.0,13.1383,13.1424,13.1343,13.1383,25200.0
2005-02-25 15:10:00,32.52,32.54,32.51,32.53,20600.0,13.1383,13.1464,13.1343,13.1424,20600.0
2005-02-25 15:15:00,32.53,32.54,32.52,32.53,22500.0,13.1424,13.1464,13.1383,13.1424,22500.0
2005-02-25 15:20:00,32.54,32.55,32.53,32.55,33700.0,13.1464,13.1504,13.1424,13.1504,33700.0
2005-02-25 15:25:00,32.55,32.55,32.54,32.55,18300.0,13.1504,13.1504,13.1464,13.1504,18300.0
2005-02-25 15:30:00,32.55,32.55,32.53,32.53,32700.0,13.1504,13.1504,13.1424,13.1424,32700.0
2005-02-25 15:35:00,32.53,32.55,32.52,32.55,20300.0,13.1424,13.1504,13.1383,13.1504,20300.0
2005-02-25 15:40:00,32.54,32.55,32.54,32.54,30200.0,13.1464,13.1504,13.1464,13.1464,30200.0
2005-02-25 15:45:00,32.54,32.55,32.53,32.54,27100.0,13.1464,13.1504,13.1424,13.1464,27100.0
2005-02-25 15:50:00,32.53,32.54,32.51,32.51,36700.0,13.1424,13.1464,13.1343,13.1343,36700.0
2005-02-25 15:55:00,32.52,32.52,32.5,32.5,48300.0,13.1383,13.1383,13.1302,13.1302,48300.0
2005-02-28 09:30:00,32.38,32.5,32.38,32.5,49400.0,13.0818,13.1302,13.0818,13.1302,49400.0
2005-02-28 09:35:00,32.45,32.56,32.4,32.44,13600.0,13.11,13.1545,13.0898,13.106,13600.0
2005-02-28 09:40:00,32.44,32.45,32.39,32.4,14100.0,13.106,13.11,13.0858,13.0898,14100.0
2005-02-28 09:45:00,32.4,32.44,32.34,32.43,22800.0,13.0898,13.106,13.0656,13.102,22800.0
2005-02-28 09:50:00,32.42,32.56,32.38,32.55,24500.0,13.0979,13.1545,13.0818,13.1504,24500.0
2005-02-28 09:55:00,32.56,32.6,32.48,32.55,18600.0,13.1545,13.1706,13.1222,13.1504,18600.0
2005-02-28 10:00:00,32.52,32.56,32.49,32.53,13400.0,13.1383,13.1545,13.1262,13.1424,13400.0
2005-02-28 10:05:00,32.52,32.56,32.5,32.54,17800.0,13.1383,13.1545,13.1302,13.1464,17800.0
2005-02-28 10:10:00,32.54,32.58,32.5,32.5,17900.0,13.1464,13.1626,13.1302,13.1302,17900.0
2005-02-28 10:15:00,32.53,32.57,32.53,32.56,20300.0,13.1424,13.1585,13.1424,13.1545,20300.0
2005-02-28 10:20:00,32.56,32.64,32.55,32.64,22000.0,13.1545,13.1868,13.1504,13.1868,22000.0
2005-02-28 10:25:00,32.62,32.65,32.61,32.63,17200.0,13.1787,13.1908,13.1747,13.1828,17200.0
2005-02-28 10:30:00,32.61,32.62,32.57,32.59,15200.0,13.1747,13.1787,13.1585,13.1666,15200.0
2005-02-28 10:35:00,32.57,32.63,32.56,32.62,16400.0,13.1585,13.1828,13.1545,13.1787,16400.0
2005-02-28 10:40:00,32.61,32.63,32.59,32.59,16000.0,13.1747,13.1828,13.1666,13.1666,16000.0
2005-02-28 10:45:00,32.59,32.63,32.57,32.58,16900.0,13.1666,13.1828,13.1585,13.1626,16900.0
2005-02-28 10:50:00,32.58,32.58,32.54,32.55,16300.0,13.1626,13.1626,13.1464,13.1504,16300.0
2005-02-28 10:55:00,32.56,32.58,32.55,32.57,12200.0,13.1545,13.1626,13.1504,13.1585,12200.0
2005-02-28 11:00:00,32.58,32.6,32.56,32.56,63600.0,13.1626,13.1706,13.1545,13.1545,63600.0
2005-02-28 11:05:00,32.56,32.6,32.52,32.59,18300.0,13.1545,13.1706,13.1383,13.1666,18300.0
2005-02-28 11:10:00,32.59,32.61,32.58,32.61,18800.0,13.1666,13.1747,13.1626,13.1747,18800.0
2005-02-28 11:15:00,32.61,32.63,32.61,32.63,6900.0,13.1747,13.1828,13.1747,13.1828,6900.0
2005-02-28 11:20:00,32.6,32.6,32.56,32.57,14200.0,13.1706,13.1706,13.1545,13.1585,14200.0
2005-02-28 11:25:00,32.56,32.56,32.5,32.51,18400.0,13.1545,13.1545,13.1302,13.1343,18400.0
2005-02-28 11:30:00,32.51,32.54,32.5,32.5,17900.0,13.1343,13.1464,13.1302,13.1302,17900.0
2005-02-28 11:35:00,32.5,32.55,32.49,32.5,18000.0,13.1302,13.1504,13.1262,13.1302,18000.0
2005-02-28 11:40:00,32.5,32.51,32.49,32.5,6500.0,13.1302,13.1343,13.1262,13.1302,6500.0
2005-02-28 11:45:00,32.5,32.51,32.47,32.47,12200.0,13.1302,13.1343,13.1181,13.1181,12200.0
2005-02-28 11:50:00,32.47,32.48,32.46,32.48,14400.0,13.1181,13.1222,13.1141,13.1222,14400.0
2005-02-28 11:55:00,32.48,32.49,32.47,32.49,38600.0,13.1222,13.1262,13.1181,13.1262,38600.0
2005-02-28 12:00:00,32.5,32.5,32.45,32.45,70400.0,13.1302,13.1302,13.11,13.11,70400.0
2005-02-28 12:05:00,32.45,32.45,32.26,32.26,34000.0,13.11,13.11,13.0333,13.0333,34000.0
2005-02-28 12:10:00,32.25,32.28,32.21,32.22,29700.0,13.0292,13.0414,13.0131,13.0171,29700.0
2005-02-28 12:15:00,32.22,32.25,32.21,32.24,47100.0,13.0171,13.0292,13.0131,13.0252,47100.0
2005-02-28 12:20:00,32.25,32.3,32.23,32.25,16900.0,13.0292,13.0494,13.0212,13.0292,16900.0
2005-02-28 12:25:00,32.25,32.29,32.23,32.25,17100.0,13.0292,13.0454,13.0212,13.0292,17100.0
2005-02-28 12:30:00,32.25,32.29,32.25,32.28,5800.0,13.0292,13.0454,13.0292,13.0414,5800.0
2005-02-28 12:35:00,32.28,32.28,32.23,32.23,15000.0,13.0414,13.0414,13.0212,13.0212,15000.0
2005-02-28 12:40:00,32.23,32.28,32.23,32.27,10300.0,13.0212,13.0414,13.0212,13.0373,10300.0
2005-02-28 12:45:00,32.27,32.29,32.25,32.27,11100.0,13.0373,13.0454,13.0292,13.0373,11100.0
2005-02-28 12:50:00,32.26,32.26,32.21,32.23,7300.0,13.0333,13.0333,13.0131,13.0212,7300.0
2005-02-28 12:55:00,32.23,32.23,32.21,32.22,10300.0,13.0212,13.0212,13.0131,13.0171,10300.0
2005-02-28 13:00:00,32.23,32.25,32.22,32.23,8700.0,13.0212,13.0292,13.0171,13.0212,8700.0
2005-02-28 13:05:00,32.24,32.24,32.23,32.24,5800.0,13.0252,13.0252,13.0212,13.0252,5800.0
2005-02-28 13:10:00,32.24,32.25,32.23,32.25,4600.0,13.0252,13.0292,13.0212,13.0292,4600.0
2005-02-28 13:15:00,32.24,32.24,32.22,32.22,8400.0,13.0252,13.0252,13.0171,13.0171,8400.0
2005-02-28 13:20:00,32.23,32.25,32.2,32.2,18600.0,13.0212,13.0292,13.009,13.009,18600.0
2005-02-28 13:25:00,32.21,32.22,32.19,32.21,3900.0,13.0131,13.0171,13.005,13.0131,3900.0
2005-02-28 13:30:00,32.2,32.21,32.19,32.2,9600.0,13.009,13.0131,13.005,13.009,9600.0
2005-02-28 13:35:00,32.19,32.2,32.15,32.17,12400.0,13.005,13.009,12.9888,12.9969,12400.0
2005-02-28 13:40:00,32.17,32.2,32.15,32.17,11400.0,12.9969,13.009,12.9888,12.9969,11400.0
2005-02-28 13:45:00,32.15,32.21,32.15,32.19,10400.0,12.9888,13.0131,12.9888,13.005,10400.0
2005-02-28 13:50:00,32.19,32.2,32.14,32.17,15400.0,13.005,13.009,12.9848,12.9969,15400.0
2005-02-28 13:55:00,32.16,32.16,32.14,32.14,7300.0,12.9929,12.9929,12.9848,12.9848,7300.0
2005-02-28 14:00:00,32.14,32.15,32.07,32.07,30200.0,12.9848,12.9888,12.9565,12.9565,30200.0
2005-02-28 14:05:00,32.08,32.1,32.04,32.08,22300.0,12.9606,12.9686,12.9444,12.9606,22300.0
2005-02-28 14:10:00,32.08,32.09,32.07,32.09,5900.0,12.9606,12.9646,12.9565,12.9646,5900.0
2005-02-28 14:15:00,32.08,32.13,32.08,32.12,17000.0,12.9606,12.9808,12.9606,12.9767,17000.0
2005-02-28 14:20:00,32.12,32.16,32.12,32.12,14500.0,12.9767,12.9929,12.9767,12.9767,14500.0
2005-02-28 14:25:00,32.11,32.13,32.11,32.12,14100.0,12.9727,12.9808,12.9727,12.9767,14100.0
2005-02-28 14:30:00,32.11,32.14,32.1,32.14,17000.0,12.9727,12.9848,12.9686,12.9848,17000.0
2005-02-28 14:35:00,32.14,32.16,32.13,32.16,11200.0,12.9848,12.9929,12.9808,12.9929,11200.0
2005-02-28 14:40:00,32.15,32.18,32.13,32.18,16900.0,12.9888,13.001,12.9808,13.001,16900.0
2005-02-28 14:45:00,32.17,32.18,32.16,32.16,6100.0,12.9969,13.001,12.9929,12.9929,6100.0
2005-02-28 14:50:00,32.16,32.16,32.13,32.14,15100.0,12.9929,12.9929,12.9808,12.9848,15100.0
2005-02-28 14:55:00,32.14,32.16,32.1,32.1,24900.0,12.9848,12.9929,12.9686,12.9686,24900.0
2005-02-28 15:00:00,32.11,32.13,32.1,32.13,19400.0,12.9727,12.9808,12.9686,12.9808,19400.0
2005-02-28 15:05:00,32.12,32.2,32.12,32.19,21000.0,12.9767,13.009,12.9767,13.005,21000.0
2005-02-28 15:10:00,32.19,32.23,32.19,32.22,19400.0,13.005,13.0212,13.005,13.0171,19400.0
2005-02-28 15:15:00,32.21,32.34,32.21,32.34,36100.0,13.0131,13.0656,13.0131,13.0656,36100.0
2005-02-28 15:20:00,32.34,32.35,32.3,32.32,22400.0,13.0656,13.0696,13.0494,13.0575,22400.0
2005-02-28 15:25:00,32.32,32.32,32.23,32.25,19400.0,13.0575,13.0575,13.0212,13.0292,19400.0
2005-02-28 15:30:00,32.26,32.35,32.26,32.33,23000.0,13.0333,13.0696,13.0333,13.0616,23000.0
2005-02-28 15:35:00,32.33,32.34,32.26,32.28,16100.0,13.0616,13.0656,13.0333,13.0414,16100.0
2005-02-28 15:40:00,32.29,32.29,32.17,32.17,21000.0,13.0454,13.0454,12.9969,12.9969,21000.0
2005-02-28 15:45:00,32.17,32.18,32.12,32.12,31400.0,12.9969,13.001,12.9767,12.9767,31400.0
2005-02-28 15:50:00,32.14,32.21,32.14,32.17,40100.0,12.9848,13.0131,12.9848,12.9969,40100.0
2005-02-28 15:55:00,32.18,32.19,32.12,32.12,45800.0,13.001,13.005,12.9767,12.9767,45800.0
2005-03-01 09:30:00,32.05,32.13,31.99,32.13,64200.0,12.9484,12.9808,12.9242,12.9808,64200.0
2005-03-01 09:35:00,32.12,32.16,32.07,32.08,19600.0,12.9767,12.9929,12.9565,12.9606,19600.0
2005-03-01 09:40:00,32.08,32.25,32.08,32.25,20800.0,12.9606,13.0292,12.9606,13.0292,20800.0
2005-03-01 09:45:00,32.28,32.37,32.25,32.36,17100.0,13.0414,13.0777,13.0292,13.0737,17100.0
2005-03-01 09:50:00,32.36,32.38,32.32,32.32,25800.0,13.0737,13.0818,13.0575,13.0575,25800.0
2005-03-01 09:55:00,32.33,32.39,32.3,32.38,14500.0,13.0616,13.0858,13.0494,13.0818,14500.0
2005-03-01 10:00:00,32.38,32.53,32.34,32.5,33800.0,13.0818,13.1424,13.0656,13.1302,33800.0
2005-03-01 10:05:00,32.52,32.56,32.48,32.51,34600.0,13.1383,13.1545,13.1222,13.1343,34600.0
2005-03-01 10:10:00,32.49,32.5,32.42,32.46,25600.0,13.1262,13.1302,13.0979,13.1141,25600.0
2005-03-01 10:15:00,32.47,32.47,32.39,32.4,16100.0,13.1181,13.1181,13.0858,13.0898,16100.0
2005-03-01 10:20:00,32.4,32.41,32.38,32.38,12100.0,13.0898,13.0939,13.0818,13.0818,12100.0
2005-03-01 10:25:00,32.39,32.42,32.34,32.42,28300.0,13.0858,13.0979,13.0656,13.0979,28300.0
2005-03-01 10:30:00,32.42,32.44,32.4,32.44,13500.0,13.0979,13.106,13.0898,13.106,13500.0
2005-03-01 10:35:00,32.45,32.46,32.42,32.44,25900.0,13.11,13.1141,13.0979,13.106,25900.0
2005-03-01 10:40:00,32.44,32.46,32.42,32.44,18300.0,13.106,13.1141,13.0979,13.106,18300.0
2005-03-01 10:45:00,32.44,32.44,32.38,32.4,47600.0,13.106,13.106,13.0818,13.0898,47600.0
2005-03-01 10:50:00,32.4,32.41,32.36,32.36,13900.0,13.0898,13.0939,13.0737,13.0737,13900.0
2005-03-01 10:55:00,32.37,32.37,32.34,32.35,11100.0,13.0777,13.0777,13.0656,13.0696,11100.0
2005-03-01 11:00:00,32.35,32.35,32.33,32.34,12400.0,13.0696,13.0696,13.0616,13.0656,12400.0
2005-03-01 11:05:00,32.34,32.38,32.33,32.36,16300.0,13.0656,13.0818,13.0616,13.0737,16300.0
2005-03-01 11:10:00,32.35,32.35,32.31,32.31,14300.0,13.0696,13.0696,13.0535,13.0535,14300.0
2005-03-01 11:15:00,32.32,32.33,32.31,32.33,15000.0,13.0575,13.0616,13.0535,13.0616,15000.0
2005-03-01 11:20:00,32.34,32.34,32.31,32.32,23700.0,13.0656,13.0656,13.0535,13.0575,23700.0
2005-03-01 11:25:00,32.33,32.33,32.3,32.3,11400.0,13.0616,13.0616,13.0494,13.0494,11400.0
2005-03-01 11:30:00,32.31,32.36,32.31,32.35,12900.0,13.0535,13.0737,13.0535,13.0696,12900.0
2005-03-01 11:35:00,32.35,32.36,32.33,32.35,15400.0,13.0696,13.0737,13.0616,13.0696,15400.0
2005-03-01 11:40:00,32.34,32.36,32.34,32.34,10900.0,13.0656,13.0737,13.0656,13.0656,10900.0
2005-03-01 11:45:00,32.34,32.36,32.33,32.36,22000.0,13.0656,13.0737,13.0616,13.0737,22000.0
2005-03-01 11:50:00,32.36,32.4,32.35,32.37,34400.0,13.0737,13.0898,13.0696,13.0777,34400.0
2005-03-01 11:55:00,32.38,32.45,32.38,32.39,36900.0,13.0818,13.11,13.0818,13.0858,36900.0
2005-03-01 12:00:00,32.4,32.4,32.37,32.4,40700.0,13.0898,13.0898,13.0777,13.0898,40700.0
2005-03-01 12:05:00,32.39,32.42,32.37,32.39,17600.0,13.0858,13.0979,13.0777,13.0858,17600.0
2005-03-01 12:10:00,32.38,32.4,32.36,32.39,12500.0,13.0818,13.0898,13.0737,13.0858,12500.0
2005-03-01 12:15:00,32.38,32.4,32.37,32.39,14800.0,13.0818,13.0898,13.0777,13.0858,14800.0
2005-03-01 12:20:00,32.39,32.4,32.38,32.39,5100.0,13.0858,13.0898,13.0818,13.0858,5100.0
2005-03-01 12:25:00,32.39,32.4,32.39,32.4,6100.0,13.0858,13.0898,13.0858,13.0898,6100.0
2005-03-01 12:30:00,32.4,32.4,32.37,32.37,7500.0,13.0898,13.0898,13.0777,13.0777,7500.0
2005-03-01 12:35:00,32.38,32.38,32.36,32.36,9300.0,13.0818,13.0818,13.0737,13.0737,9300.0
2005-03-01 12:40:00,32.37,32.38,32.36,32.36,9400.0,13.0777,13.0818,13.0737,13.0737,9400.0
2005-03-01 12:45:00,32.37,32.37,32.36,32.36,4600.0,13.0777,13.0777,13.0737,13.0737,4600.0
2005-03-01 12:50:00,32.37,32.39,32.36,32.39,12300.0,13.0777,13.0858,13.0737,13.0858,12300.0
2005-03-01 12:55:00,32.38,32.4,32.38,32.38,16300.0,13.0818,13.0898,13.0818,13.0818,16300.0
2005-03-01 13:00:00,32.38,32.4,32.36,32.38,14800.0,13.0818,13.0898,13.0737,13.0818,14800.0
2005-03-01 13:05:00,32.39,32.4,32.37,32.39,6300.0,13.0858,13.0898,13.0777,13.0858,6300.0
2005-03-01 13:10:00,32.37,32.39,32.36,32.36,5100.0,13.0777,13.0858,13.0737,13.0737,5100.0
2005-03-01 13:15:00,32.36,32.41,32.36,32.36,30200.0,13.0737,13.0939,13.0737,13.0737,30200.0
2005-03-01 13:20:00,32.37,32.37,32.33,32.34,12500.0,13.0777,13.0777,13.0616,13.0656,12500.0
2005-03-01 13:25:00,32.34,32.34,32.28,32.29,10900.0,13.0656,13.0656,13.0414,13.0454,10900.0
2005-03-01 13:30:00,32.3,32.3,32.28,32.28,10200.0,13.0494,13.0494,13.0414,13.0414,10200.0
2005-03-01 13:35:00,32.29,32.32,32.27,32.3,24400.0,13.0454,13.0575,13.0373,13.0494,24400.0
2005-03-01 13:40:00,32.3,32.31,32.3,32.31,9000.0,13.0494,13.0535,13.0494,13.0535,9000.0
2005-03-01 13:45:00,32.31,32.37,32.3,32.3,21500.0,13.0535,13.0777,13.0494,13.0494,21500.0
2005-03-01 13:50:00,32.3,32.31,32.29,32.3,24600.0,13.0494,13.0535,13.0454,13.0494,24600.0
2005-03-01 13:55:00,32.3,32.31,32.3,32.3,10500.0,13.0494,13.0535,13.0494,13.0494,10500.0
2005-03-01 14:00:00,32.3,32.34,32.3,32.34,45500.0,13.0494,13.0656,13.0494,13.0656,45500.0
2005-03-01 14:05:00,32.33,32.34,32.3,32.33,13300.0,13.0616,13.0656,13.0494,13.0616,13300.0
2005-03-01 14:10:00,32.33,32.35,32.31,32.32,10400.0,13.0616,13.0696,13.0535,13.0575,10400.0
2005-03-01 14:15:00,32.32,32.33,32.3,32.31,16800.0,13.0575,13.0616,13.0494,13.0535,16800.0
2005-03-01 14:20:00,32.31,32.34,32.3,32.32,17100.0,13.0535,13.0656,13.0494,13.0575,17100.0
2005-03-01 14:25:00,32.31,32.32,32.3,32.31,11800.0,13.0535,13.0575,13.0494,13.0535,11800.0
2005-03-01 14:30:00,32.31,32.31,32.28,32.29,10500.0,13.0535,13.0535,13.0414,13.0454,10500.0
2005-03-01 14:35:00,32.3,32.32,32.28,32.31,17200.0,13.0494,13.0575,13.0414,13.0535,17200.0
2005-03-01 14:40:00,32.31,32.32,32.25,32.31,24400.0,13.0535,13.0575,13.0292,13.0535,24400.0
2005-03-01 14:45:00,32.32,32.32,32.29,32.31,14300.0,13.0575,13.0575,13.0454,13.0535,14300.0
2005-03-01 14:50:00,32.31,32.32,32.3,32.3,17700.0,13.0535,13.0575,13.0494,13.0494,17700.0
2005-03-01 14:55:00,32.3,32.32,32.3,32.32,13400.0,13.0494,13.0575,13.0494,13.0575,13400.0
2005-03-01 15:00:00,32.33,32.35,32.32,32.34,13400.0,13.0616,13.0696,13.0575,13.0656,13400.0
2005-03-01 15:05:00,32.33,32.34,32.31,32.34,19400.0,13.0616,13.0656,13.0535,13.0656,19400.0
2005-03-01 15:10:00,32.34,32.39,32.34,32.38,19200.0,13.0656,13.0858,13.0656,13.0818,19200.0
2005-03-01 15:15:00,32.38,32.4,32.36,32.37,19900.0,13.0818,13.0898,13.0737,13.0777,19900.0
2005-03-01 15:20:00,32.37,32.39,32.36,32.37,13300.0,13.0777,13.0858,13.0737,13.0777,13300.0
2005-03-01 15:25:00,32.37,32.39,32.36,32.38,15100.0,13.0777,13.0858,13.0737,13.0818,15100.0
2005-03-01 15:30:00,32.37,32.39,32.35,32.35,17800.0,13.0777,13.0858,13.0696,13.0696,17800.0
2005-03-01 15:35:00,32.36,32.36,32.35,32.35,19300.0,13.0737,13.0737,13.0696,13.0696,19300.0
2005-03-01 15:40:00,32.35,32.36,32.35,32.36,22600.0,13.0696,13.0737,13.0696,13.0737,22600.0
2005-03-01 15:45:00,32.36,32.37,32.34,32.35,14800.0,13.0737,13.0777,13.0656,13.0696,14800.0
2005-03-01 15:50:00,32.35,32.41,32.35,32.38,58500.0,13.0696,13.0939,13.0696,13.0818,58500.0
2005-03-01 15:55:00,32.38,32.39,32.36,32.39,41100.0,13.0818,13.0858,13.0737,13.0858,41100.0
2005-03-02 09:30:00,32.39,32.39,32.25,32.26,52200.0,13.0858,13.0858,13.0292,13.0333,52200.0
2005-03-02 09:35:00,32.27,32.35,32.25,32.28,28400.0,13.0373,13.0696,13.0292,13.0414,28400.0
2005-03-02 09:40:00,32.28,32.37,32.26,32.35,27700.0,13.0414,13.0777,13.0333,13.0696,27700.0
2005-03-02 09:45:00,32.34,32.4,32.31,32.4,46400.0,13.0656,13.0898,13.0535,13.0898,46400.0
2005-03-02 09:50:00,32.41,32.42,32.37,32.39,56100.0,13.0939,13.0979,13.0777,13.0858,56100.0
2005-03-02 09:55:00,32.4,32.43,32.38,32.38,47800.0,13.0898,13.102,13.0818,13.0818,47800.0
2005-03-02 10:00:00,32.38,32.39,32.36,32.36,15400.0,13.0818,13.0858,13.0737,13.0737,15400.0
2005-03-02 10:05:00,32.35,32.43,32.35,32.37,82200.0,13.0696,13.102,13.0696,13.0777,82200.0
2005-03-02 10:10:00,32.36,32.41,32.36,32.37,19700.0,13.0737,13.0939,13.0737,13.0777,19700.0
2005-03-02 10:15:00,32.37,32.39,32.36,32.39,17500.0,13.0777,13.0858,13.0737,13.0858,17500.0
2005-03-02 10:20:00,32.39,32.39,32.37,32.37,50900.0,13.0858,13.0858,13.0777,13.0777,50900.0
2005-03-02 10:25:00,32.37,32.39,32.37,32.38,18600.0,13.0777,13.0858,13.0777,13.0818,18600.0
2005-03-02 10:30:00,32.38,32.41,32.37,32.4,28500.0,13.0818,13.0939,13.0777,13.0898,28500.0
2005-03-02 10:35:00,32.4,32.4,32.35,32.35,30800.0,13.0898,13.0898,13.0696,13.0696,30800.0
2005-03-02 10:40:00,32.35,32.35,32.33,32.33,27000.0,13.0696,13.0696,13.0616,13.0616,27000.0
2005-03-02 10:45:00,32.32,32.35,32.31,32.34,26200.0,13.0575,13.0696,13.0535,13.0656,26200.0
2005-03-02 10:50:00,32.34,32.37,32.33,32.36,35900.0,13.0656,13.0777,13.0616,13.0737,35900.0
2005-03-02 10:55:00,32.36,32.37,32.32,32.34,29400.0,13.0737,13.0777,13.0575,13.0656,29400.0
2005-03-02 11:00:00,32.32,32.37,32.3,32.37,30100.0,13.0575,13.0777,13.0494,13.0777,30100.0
2005-03-02 11:05:00,32.37,32.41,32.36,32.41,22500.0,13.0777,13.0939,13.0737,13.0939,22500.0
2005-03-02 11:10:00,32.41,32.45,32.4,32.45,29800.0,13.0939,13.11,13.0898,13.11,29800.0
2005-03-02 11:15:00,32.45,32.49,32.43,32.44,29100.0,13.11,13.1262,13.102,13.106,29100.0
2005-03-02 11:20:00,32.43,32.49,32.42,32.49,50100.0,13.102,13.1262,13.0979,13.1262,50100.0
2005-03-02 11:25:00,32.49,32.54,32.48,32.51,36200.0,13.1262,13.1464,13.1222,13.1343,36200.0
2005-03-02 11:30:00,32.51,32.52,32.48,32.48,13400.0,13.1343,13.1383,13.1222,13.1222,13400.0
2005-03-02 11:35:00,32.49,32.5,32.49,32.49,6600.0,13.1262,13.1302,13.1262,13.1262,6600.0
2005-03-02 11:40:00,32.49,32.5,32.48,32.48,11000.0,13.1262,13.1302,13.1222,13.1222,11000.0
2005-03-02 11:45:00,32.49,32.5,32.44,32.44,14200.0,13.1262,13.1302,13.106,13.106,14200.0
2005-03-02 11:50:00,32.43,32.44,32.39,32.39,16300.0,13.102,13.106,13.0858,13.0858,16300.0
2005-03-02 11:55:00,32.39,32.4,32.38,32.38,10200.0,13.0858,13.0898,13.0818,13.0818,10200.0
2005-03-02 12:00:00,32.38,32.43,32.38,32.43,17000.0,13.0818,13.102,13.0818,13.102,17000.0
2005-03-02 12:05:00,32.42,32.43,32.4,32.41,10400.0,13.0979,13.102,13.0898,13.0939,10400.0
2005-03-02 12:10:00,32.41,32.41,32.39,32.41,6900.0,13.0939,13.0939,13.0858,13.0939,6900.0
2005-03-02 12:15:00,32.41,32.41,32.37,32.37,11300.0,13.0939,13.0939,13.0777,13.0777,11300.0
2005-03-02 12:20:00,32.37,32.38,32.37,32.38,7600.0,13.0777,13.0818,13.0777,13.0818,7600.0
2005-03-02 12:25:00,32.38,32.39,32.37,32.37,9600.0,13.0818,13.0858,13.0777,13.0777,9600.0
2005-03-02 12:30:00,32.38,32.38,32.36,32.37,19700.0,13.0818,13.0818,13.0737,13.0777,19700.0
2005-03-02 12:35:00,32.37,32.39,32.34,32.38,41400.0,13.0777,13.0858,13.0656,13.0818,41400.0
2005-03-02 12:40:00,32.39,32.4,32.38,32.4,15100.0,13.0858,13.0898,13.0818,13.0898,15100.0
2005-03-02 12:45:00,32.4,32.41,32.4,32.41,10600.0,13.0898,13.0939,13.0898,13.0939,10600.0
2005-03-02 12:50:00,32.4,32.41,32.39,32.4,5100.0,13.0898,13.0939,13.0858,13.0898,5100.0
2005-03-02 12:55:00,32.39,32.4,32.38,32.38,1800.0,13.0858,13.0898,13.0818,13.0818,1800.0
2005-03-02 13:00:00,32.38,32.4,32.38,32.39,6400.0,13.0818,13.0898,13.0818,13.0858,6400.0
2005-03-02 13:05:00,32.38,32.4,32.37,32.39,8800.0,13.0818,13.0898,13.0777,13.0858,8800.0
2005-03-02 13:10:00,32.39,32.41,32.38,32.41,29900.0,13.0858,13.0939,13.0818,13.0939,29900.0
2005-03-02 13:15:00,32.41,32.44,32.41,32.43,18800.0,13.0939,13.106,13.0939,13.102,18800.0
2005-03-02 13:20:00,32.43,32.44,32.42,32.43,31500.0,13.102,13.106,13.0979,13.102,31500.0
2005-03-02 13:25:00,32.43,32.45,32.41,32.42,11700.0,13.102,13.11,13.0939,13.0979,11700.0
2005-03-02 13:30:00,32.42,32.44,32.41,32.43,7900.0,13.0979,13.106,13.0939,13.102,7900.0
2005-03-02 13:35:00,32.42,32.44,32.42,32.44,5600.0,13.0979,13.106,13.0979,13.106,5600.0
2005-03-02 13:40:00,32.44,32.44,32.42,32.43,12000.0,13.106,13.106,13.0979,13.102,12000.0
2005-03-02 13:45:00,32.43,32.43,32.42,32.42,11000.0,13.102,13.102,13.0979,13.0979,11000.0
2005-03-02 13:50:00,32.42,32.43,32.32,32.32,35700.0,13.0979,13.102,13.0575,13.0575,35700.0
2005-03-02 13:55:00,32.32,32.42,32.32,32.42,50300.0,13.0575,13.0979,13.0575,13.0979,50300.0
2005-03-02 14:00:00,32.42,32.44,32.42,32.42,41300.0,13.0979,13.106,13.0979,13.0979,41300.0
2005-03-02 14:05:00,32.41,32.41,32.39,32.4,13400.0,13.0939,13.0939,13.0858,13.0898,13400.0
2005-03-02 14:10:00,32.38,32.41,32.38,32.41,15800.0,13.0818,13.0939,13.0818,13.0939,15800.0
2005-03-02 14:15:00,32.4,32.4,32.37,32.38,14700.0,13.0898,13.0898,13.0777,13.0818,14700.0
2005-03-02 14:20:00,32.38,32.4,32.38,32.39,49900.0,13.0818,13.0898,13.0818,13.0858,49900.0
2005-03-02 14:25:00,32.4,32.41,32.37,32.39,11600.0,13.0898,13.0939,13.0777,13.0858,11600.0
2005-03-02 14:30:00,32.39,32.39,32.35,32.35,15600.0,13.0858,13.0858,13.0696,13.0696,15600.0
2005-03-02 14:35:00,32.34,32.35,32.3,32.34,40400.0,13.0656,13.0696,13.0494,13.0656,40400.0
2005-03-02 14:40:00,32.34,32.34,32.3,32.32,38300.0,13.0656,13.0656,13.0494,13.0575,38300.0
2005-03-02 14:45:00,32.31,32.35,32.28,32.33,26100.0,13.0535,13.0696,13.0414,13.0616,26100.0
2005-03-02 14:50:00,32.33,32.36,32.32,32.36,12700.0,13.0616,13.0737,13.0575,13.0737,12700.0
2005-03-02 14:55:00,32.34,32.38,32.33,32.38,39300.0,13.0656,13.0818,13.0616,13.0818,39300.0
2005-03-02 15:00:00,32.37,32.37,32.34,32.34,13300.0,13.0777,13.0777,13.0656,13.0656,13300.0
2005-03-02 15:05:00,32.34,32.35,32.31,32.35,25400.0,13.0656,13.0696,13.0535,13.0696,25400.0
2005-03-02 15:10:00,32.35,32.36,32.33,32.34,49900.0,13.0696,13.0737,13.0616,13.0656,49900.0
2005-03-02 15:15:00,32.34,32.37,32.33,32.33,18600.0,13.0656,13.0777,13.0616,13.0616,18600.0
2005-03-02 15:20:00,32.33,32.38,32.33,32.36,46200.0,13.0616,13.0818,13.0616,13.0737,46200.0
2005-03-02 15:25:00,32.38,32.4,32.37,32.39,22300.0,13.0818,13.0898,13.0777,13.0858,22300.0
2005-03-02 15:30:00,32.4,32.45,32.39,32.42,56200.0,13.0898,13.11,13.0858,13.0979,56200.0
2005-03-02 15:35:00,32.42,32.44,32.38,32.38,43000.0,13.0979,13.106,13.0818,13.0818,43000.0
2005-03-02 15:40:00,32.39,32.42,32.37,32.4,25200.0,13.0858,13.0979,13.0777,13.0898,25200.0
2005-03-02 15:45:00,32.4,32.4,32.38,32.38,23100.0,13.0898,13.0898,13.0818,13.0818,23100.0
2005-03-02 15:50:00,32.38,32.4,32.36,32.36,23800.0,13.0818,13.0898,13.0737,13.0737,23800.0
2005-03-02 15:55:00,32.37,32.4,32.35,32.39,31300.0,13.0777,13.0898,13.0696,13.0858,31300.0
2005-03-03 09:30:00,32.29,32.36,32.29,32.32,56900.0,13.0454,13.0737,13.0454,13.0575,56900.0
2005-03-03 09:35:00,32.32,32.38,32.3,32.32,30300.0,13.0575,13.0818,13.0494,13.0575,30300.0
2005-03-03 09:40:00,32.31,32.37,32.26,32.27,42200.0,13.0535,13.0777,13.0333,13.0373,42200.0
2005-03-03 09:45:00,32.27,32.3,32.24,32.24,17300.0,13.0373,13.0494,13.0252,13.0252,17300.0
2005-03-03 09:50:00,32.25,32.33,32.23,32.33,36100.0,13.0292,13.0616,13.0212,13.0616,36100.0
2005-03-03 09:55:00,32.31,32.32,32.28,32.29,9000.0,13.0535,13.0575,13.0414,13.0454,9000.0
2005-03-03 10:00:00,32.28,32.29,32.23,32.28,10500.0,13.0414,13.0454,13.0212,13.0414,10500.0
2005-03-03 10:05:00,32.28,32.4,32.27,32.4,20000.0,13.0414,13.0898,13.0373,13.0898,20000.0
2005-03-03 10:10:00,32.41,32.47,32.39,32.47,22600.0,13.0939,13.1181,13.0858,13.1181,22600.0
2005-03-03 10:15:00,32.48,32.54,32.48,32.54,16600.0,13.1222,13.1464,13.1222,13.1464,16600.0
2005-03-03 10:20:00,32.54,32.58,32.43,32.43,37400.0,13.1464,13.1626,13.102,13.102,37400.0
2005-03-03 10:25:00,32.43,32.47,32.39,32.39,36400.0,13.102,13.1181,13.0858,13.0858,36400.0
2005-03-03 10:30:00,32.39,32.43,32.35,32.42,39400.0,13.0858,13.102,13.0696,13.0979,39400.0
2005-03-03 10:35:00,32.42,32.43,32.36,32.36,32000.0,13.0979,13.102,13.0737,13.0737,32000.0
2005-03-03 10:40:00,32.36,32.37,32.36,32.36,7400.0,13.0737,13.0777,13.0737,13.0737,7400.0
2005-03-03 10:45:00,32.37,32.4,32.33,32.39,37200.0,13.0777,13.0898,13.0616,13.0858,37200.0
2005-03-03 10:50:00,32.38,32.38,32.35,32.36,15800.0,13.0818,13.0818,13.0696,13.0737,15800.0
2005-03-03 10:55:00,32.37,32.37,32.32,32.33,11300.0,13.0777,13.0777,13.0575,13.0616,11300.0
2005-03-03 11:00:00,32.33,32.33,32.28,32.28,11000.0,13.0616,13.0616,13.0414,13.0414,11000.0
2005-03-03 11:05:00,32.28,32.29,32.24,32.25,30500.0,13.0414,13.0454,13.0252,13.0292,30500.0
2005-03-03 11:10:00,32.25,32.3,32.25,32.28,29800.0,13.0292,13.0494,13.0292,13.0414,29800.0
2005-03-03 11:15:00,32.29,32.29,32.26,32.28,15600.0,13.0454,13.0454,13.0333,13.0414,15600.0
2005-03-03 11:20:00,32.27,32.29,32.25,32.28,17500.0,13.0373,13.0454,13.0292,13.0414,17500.0
2005-03-03 11:25:00,32.28,32.3,32.27,32.27,17800.0,13.0414,13.0494,13.0373,13.0373,17800.0
2005-03-03 11:30:00,32.27,32.27,32.24,32.25,28600.0,13.0373,13.0373,13.0252,13.0292,28600.0
2005-03-03 11:35:00,32.24,32.25,32.24,32.25,23600.0,13.0252,13.0292,13.0252,13.0292,23600.0
2005-03-03 11:40:00,32.25,32.25,32.24,32.24,11900.0,13.0292,13.0292,13.0252,13.0252,11900.0
2005-03-03 11:45:00,32.24,32.25,32.15,32.15,28500.0,13.0252,13.0292,12.9888,12.9888,28500.0
2005-03-03 11:50:00,32.15,32.18,32.14,32.18,26900.0,12.9888,13.001,12.9848,13.001,26900.0
2005-03-03 11:55:00,32.18,32.19,32.13,32.18,67500.0,13.001,13.005,12.9808,13.001,67500.0
2005-03-03 12:00:00,32.18,32.19,32.17,32.18,10000.0,13.001,13.005,12.9969,13.001,10000.0
2005-03-03 12:05:00,32.17,32.19,32.16,32.19,13000.0,12.9969,13.005,12.9929,13.005,13000.0
2005-03-03 12:10:00,32.18,32.2,32.17,32.19,14500.0,13.001,13.009,12.9969,13.005,14500.0
2005-03-03 12:15:00,32.19,32.21,32.18,32.21,22700.0,13.005,13.0131,13.001,13.0131,22700.0
2005-03-03 12:20:00,32.21,32.21,32.18,32.19,19900.0,13.0131,13.0131,13.001,13.005,19900.0
2005-03-03 12:25:00,32.2,32.2,32.15,32.16,18800.0,13.009,13.009,12.9888,12.9929,18800.0
2005-03-03 12:30:00,32.15,32.19,32.12,32.18,25900.0,12.9888,13.005,12.9767,13.001,25900.0
2005-03-03 12:35:00,32.19,32.21,32.18,32.19,34000.0,13.005,13.0131,13.001,13.005,34000.0
2005-03-03 12:40:00,32.19,32.23,32.19,32.22,13500.0,13.005,13.0212,13.005,13.0171,13500.0
2005-03-03 12:45:00,32.21,32.21,32.18,32.2,59700.0,13.0131,13.0131,13.001,13.009,59700.0
2005-03-03 12:50:00,32.2,32.23,32.2,32.21,7500.0,13.009,13.0212,13.009,13.0131,7500.0
2005-03-03 12:55:00,32.2,32.21,32.18,32.18,9300.0,13.009,13.0131,13.001,13.001,9300.0
2005-03-03 13:00:00,32.18,32.19,32.16,32.18,18100.0,13.001,13.005,12.9929,13.001,18100.0
2005-03-03 13:05:00,32.17,32.22,32.16,32.21,44600.0,12.9969,13.0171,12.9929,13.0131,44600.0
2005-03-03 13:10:00,32.2,32.2,32.17,32.17,423600.0,13.009,13.009,12.9969,12.9969,423600.0
2005-03-03 13:15:00,32.17,32.19,32.14,32.14,19100.0,12.9969,13.005,12.9848,12.9848,19100.0
2005-03-03 13:20:00,32.14,32.15,32.12,32.15,9300.0,12.9848,12.9888,12.9767,12.9888,9300.0
2005-03-03 13:25:00,32.15,32.16,32.12,32.15,11400.0,12.9888,12.9929,12.9767,12.9888,11400.0
2005-03-03 13:30:00,32.14,32.15,32.13,32.15,52600.0,12.9848,12.9888,12.9808,12.9888,52600.0
2005-03-03 13:35:00,32.15,32.15,32.11,32.12,13800.0,12.9888,12.9888,12.9727,12.9767,13800.0
2005-03-03 13:40:00,32.11,32.11,32.1,32.1,9100.0,12.9727,12.9727,12.9686,12.9686,9100.0
2005-03-03 13:45:00,32.1,32.1,32.07,32.1,14700.0,12.9686,12.9686,12.9565,12.9686,14700.0
2005-03-03 13:50:00,32.1,32.12,32.1,32.12,21700.0,12.9686,12.9767,12.9686,12.9767,21700.0
2005-03-03 13:55:00,32.13,32.16,32.11,32.13,11900.0,12.9808,12.9929,12.9727,12.9808,11900.0
2005-03-03 14:00:00,32.13,32.14,32.11,32.14,4800.0,12.9808,12.9848,12.9727,12.9848,4800.0
2005-03-03 14:05:00,32.14,32.15,32.12,32.14,11900.0,12.9848,12.9888,12.9767,12.9848,11900.0
2005-03-03 14:10:00,32.14,32.15,32.14,32.15,17000.0,12.9848,12.9888,12.9848,12.9888,17000.0
2005-03-03 14:15:00,32.14,32.19,32.13,32.14,35300.0,12.9848,13.005,12.9808,12.9848,35300.0
2005-03-03 14:20:00,32.13,32.15,32.13,32.15,16400.0,12.9808,12.9888,12.9808,12.9888,16400.0
2005-03-03 14:25:00,32.15,32.15,32.14,32.14,15400.0,12.9888,12.9888,12.9848,12.9848,15400.0
2005-03-03 14:30:00,32.14,32.15,32.14,32.14,5300.0,12.9848,12.9888,12.9848,12.9848,5300.0
2005-03-03 14:35:00,32.14,32.15,32.14,32.14,13000.0,12.9848,12.9888,12.9848,12.9848,13000.0
2005-03-03 14:40:00,32.14,32.15,32.13,32.15,12400.0,12.9848,12.9888,12.9808,12.9888,12400.0
2005-03-03 14:45:00,32.14,32.16,32.14,32.15,10100.0,12.9848,12.9929,12.9848,12.9888,10100.0
2005-03-03 14:50:00,32.15,32.16,32.14,32.16,8200.0,12.9888,12.9929,12.9848,12.9929,8200.0
2005-03-03 14:55:00,32.16,32.17,32.14,32.15,13500.0,12.9929,12.9969,12.9848,12.9888,13500.0
2005-03-03 15:00:00,32.14,32.16,32.13,32.16,57400.0,12.9848,12.9929,12.9808,12.9929,57400.0
2005-03-03 15:05:00,32.16,32.19,32.15,32.17,13400.0,12.9929,13.005,12.9888,12.9969,13400.0
2005-03-03 15:10:00,32.16,32.19,32.15,32.16,19000.0,12.9929,13.005,12.9888,12.9929,19000.0
2005-03-03 15:15:00,32.15,32.15,32.13,32.13,11400.0,12.9888,12.9888,12.9808,12.9808,11400.0
2005-03-03 15:20:00,32.14,32.15,32.11,32.13,19600.0,12.9848,12.9888,12.9727,12.9808,19600.0
2005-03-03 15:25:00,32.13,32.17,32.12,32.16,17100.0,12.9808,12.9969,12.9767,12.9929,17100.0
2005-03-03 15:30:00,32.16,32.16,32.14,32.15,12900.0,12.9929,12.9929,12.9848,12.9888,12900.0
2005-03-03 15:35:00,32.15,32.2,32.14,32.19,32700.0,12.9888,13.009,12.9848,13.005,32700.0
2005-03-03 15:40:00,32.2,32.2,32.17,32.19,20100.0,13.009,13.009,12.9969,13.005,20100.0
2005-03-03 15:45:00,32.18,32.23,32.18,32.21,33500.0,13.001,13.0212,13.001,13.0131,33500.0
2005-03-03 15:50:00,32.2,32.21,32.19,32.2,24900.0,13.009,13.0131,13.005,13.009,24900.0
2005-03-03 15:55:00,32.2,32.2,32.14,32.16,34400.0,13.009,13.009,12.9848,12.9929,34400.0
2005-03-04 09:30:00,32.47,32.47,32.35,32.36,76100.0,13.1181,13.1181,13.0696,13.0737,76100.0
2005-03-04 09:35:00,32.36,32.5,32.34,32.5,65400.0,13.0737,13.1302,13.0656,13.1302,65400.0
2005-03-04 09:40:00,32.52,32.53,32.47,32.47,55000.0,13.1383,13.1424,13.1181,13.1181,55000.0
2005-03-04 09:45:00,32.47,32.54,32.47,32.54,58500.0,13.1181,13.1464,13.1181,13.1464,58500.0
2005-03-04 09:50:00,32.53,32.58,32.49,32.5,103800.0,13.1424,13.1626,13.1262,13.1302,103800.0
2005-03-04 09:55:00,32.5,32.5,32.39,32.4,37000.0,13.1302,13.1302,13.0858,13.0898,37000.0
2005-03-04 10:00:00,32.4,32.5,32.3,32.5,38600.0,13.0898,13.1302,13.0494,13.1302,38600.0
2005-03-04 10:05:00,32.51,32.59,32.5,32.55,104300.0,13.1343,13.1666,13.1302,13.1504,104300.0
2005-03-04 10:10:00,32.56,32.57,32.53,32.55,18300.0,13.1545,13.1585,13.1424,13.1504,18300.0
2005-03-04 10:15:00,32.54,32.55,32.5,32.52,38200.0,13.1464,13.1504,13.1302,13.1383,38200.0
2005-03-04 10:20:00,32.52,32.53,32.48,32.5,190400.0,13.1383,13.1424,13.1222,13.1302,190400.0
2005-03-04 10:25:00,32.5,32.5,32.46,32.47,53800.0,13.1302,13.1302,13.1141,13.1181,53800.0
2005-03-04 10:30:00,32.47,32.48,32.43,32.47,19500.0,13.1181,13.1222,13.102,13.1181,19500.0
2005-03-04 10:35:00,32.46,32.49,32.44,32.44,15600.0,13.1141,13.1262,13.106,13.106,15600.0
2005-03-04 10:40:00,32.45,32.48,32.45,32.47,9700.0,13.11,13.1222,13.11,13.1181,9700.0
2005-03-04 10:45:00,32.46,32.49,32.46,32.49,14100.0,13.1141,13.1262,13.1141,13.1262,14100.0
2005-03-04 10:50:00,32.5,32.55,32.48,32.5,86500.0,13.1302,13.1504,13.1222,13.1302,86500.0
2005-03-04 10:55:00,32.52,32.55,32.51,32.52,65500.0,13.1383,13.1504,13.1343,13.1383,65500.0
2005-03-04 11:00:00,32.52,32.54,32.5,32.5,17800.0,13.1383,13.1464,13.1302,13.1302,17800.0
2005-03-04 11:05:00,32.51,32.55,32.48,32.5,75300.0,13.1343,13.1504,13.1222,13.1302,75300.0
2005-03-04 11:10:00,32.49,32.5,32.48,32.49,65700.0,13.1262,13.1302,13.1222,13.1262,65700.0
2005-03-04 11:15:00,32.48,32.5,32.48,32.49,30700.0,13.1222,13.1302,13.1222,13.1262,30700.0
2005-03-04 11:20:00,32.49,32.5,32.48,32.49,32400.0,13.1262,13.1302,13.1222,13.1262,32400.0
2005-03-04 11:25:00,32.49,32.5,32.48,32.49,25700.0,13.1262,13.1302,13.1222,13.1262,25700.0
2005-03-04 11:30:00,32.49,32.5,32.48,32.5,23300.0,13.1262,13.1302,13.1222,13.1302,23300.0
2005-03-04 11:35:00,32.5,32.5,32.45,32.46,12400.0,13.1302,13.1302,13.11,13.1141,12400.0
2005-03-04 11:40:00,32.47,32.47,32.44,32.47,16600.0,13.1181,13.1181,13.106,13.1181,16600.0
2005-03-04 11:45:00,32.47,32.48,32.44,32.48,12000.0,13.1181,13.1222,13.106,13.1222,12000.0
2005-03-04 11:50:00,32.49,32.49,32.44,32.46,47100.0,13.1262,13.1262,13.106,13.1141,47100.0
2005-03-04 11:55:00,32.47,32.5,32.46,32.47,18400.0,13.1181,13.1302,13.1141,13.1181,18400.0
2005-03-04 12:00:00,32.46,32.47,32.44,32.45,22800.0,13.1141,13.1181,13.106,13.11,22800.0
2005-03-04 12:05:00,32.45,32.48,32.43,32.43,11000.0,13.11,13.1222,13.102,13.102,11000.0
2005-03-04 12:10:00,32.43,32.44,32.42,32.43,10300.0,13.102,13.106,13.0979,13.102,10300.0
2005-03-04 12:15:00,32.42,32.45,32.42,32.45,27600.0,13.0979,13.11,13.0979,13.11,27600.0
2005-03-04 12:20:00,32.45,32.46,32.44,32.45,9900.0,13.11,13.1141,13.106,13.11,9900.0
2005-03-04 12:25:00,32.45,32.46,32.42,32.44,24000.0,13.11,13.1141,13.0979,13.106,24000.0
2005-03-04 12:30:00,32.45,32.48,32.44,32.48,12400.0,13.11,13.1222,13.106,13.1222,12400.0
2005-03-04 12:35:00,32.46,32.49,32.46,32.49,3900.0,13.1141,13.1262,13.1141,13.1262,3900.0
2005-03-04 12:40:00,32.48,32.51,32.47,32.51,6600.0,13.1222,13.1343,13.1181,13.1343,6600.0
2005-03-04 12:45:00,32.5,32.51,32.49,32.49,17600.0,13.1302,13.1343,13.1262,13.1262,17600.0
2005-03-04 12:50:00,32.49,32.5,32.48,32.48,14600.0,13.1262,13.1302,13.1222,13.1222,14600.0
2005-03-04 12:55:00,32.49,32.5,32.49,32.49,6900.0,13.1262,13.1302,13.1262,13.1262,6900.0
2005-03-04 13:00:00,32.49,32.5,32.49,32.5,11900.0,13.1262,13.1302,13.1262,13.1302,11900.0
2005-03-04 13:05:00,32.49,32.5,32.49,32.49,4000.0,13.1262,13.1302,13.1262,13.1262,4000.0
2005-03-04 13:10:00,32.49,32.49,32.46,32.47,31200.0,13.1262,13.1262,13.1141,13.1181,31200.0
2005-03-04 13:15:00,32.47,32.48,32.46,32.48,6000.0,13.1181,13.1222,13.1141,13.1222,6000.0
2005-03-04 13:20:00,32.47,32.48,32.46,32.47,17000.0,13.1181,13.1222,13.1141,13.1181,17000.0
2005-03-04 13:25:00,32.48,32.51,32.48,32.49,16500.0,13.1222,13.1343,13.1222,13.1262,16500.0
2005-03-04 13:30:00,32.47,32.48,32.47,32.48,1700.0,13.1181,13.1222,13.1181,13.1222,1700.0
2005-03-04 13:35:00,32.49,32.5,32.48,32.49,7700.0,13.1262,13.1302,13.1222,13.1262,7700.0
2005-03-04 13:40:00,32.5,32.5,32.49,32.49,5600.0,13.1302,13.1302,13.1262,13.1262,5600.0
2005-03-04 13:45:00,32.49,32.5,32.49,32.49,7000.0,13.1262,13.1302,13.1262,13.1262,7000.0
2005-03-04 13:50:00,32.5,32.51,32.48,32.5,26900.0,13.1302,13.1343,13.1222,13.1302,26900.0
2005-03-04 13:55:00,32.5,32.51,32.48,32.51,16300.0,13.1302,13.1343,13.1222,13.1343,16300.0
2005-03-04 14:00:00,32.5,32.55,32.5,32.54,17300.0,13.1302,13.1504,13.1302,13.1464,17300.0
2005-03-04 14:05:00,32.53,32.53,32.48,32.5,39100.0,13.1424,13.1424,13.1222,13.1302,39100.0
2005-03-04 14:10:00,32.5,32.52,32.49,32.5,16000.0,13.1302,13.1383,13.1262,13.1302,16000.0
2005-03-04 14:15:00,32.5,32.52,32.5,32.51,15500.0,13.1302,13.1383,13.1302,13.1343,15500.0
2005-03-04 14:20:00,32.51,32.55,32.51,32.53,8300.0,13.1343,13.1504,13.1343,13.1424,8300.0
2005-03-04 14:25:00,32.52,32.55,32.52,32.53,4200.0,13.1383,13.1504,13.1383,13.1424,4200.0
2005-03-04 14:30:00,32.52,32.55,32.52,32.55,10500.0,13.1383,13.1504,13.1383,13.1504,10500.0
2005-03-04 14:35:00,32.54,32.56,32.53,32.53,8200.0,13.1464,13.1545,13.1424,13.1424,8200.0
2005-03-04 14:40:00,32.54,32.55,32.53,32.54,18000.0,13.1464,13.1504,13.1424,13.1464,18000.0
2005-03-04 14:45:00,32.55,32.56,32.53,32.54,7700.0,13.1504,13.1545,13.1424,13.1464,7700.0
2005-03-04 14:50:00,32.55,32.56,32.53,32.55,20400.0,13.1504,13.1545,13.1424,13.1504,20400.0
2005-03-04 14:55:00,32.55,32.58,32.54,32.58,8400.0,13.1504,13.1626,13.1464,13.1626,8400.0
2005-03-04 15:00:00,32.57,32.58,32.56,32.56,9800.0,13.1585,13.1626,13.1545,13.1545,9800.0
2005-03-04 15:05:00,32.57,32.59,32.55,32.56,14700.0,13.1585,13.1666,13.1504,13.1545,14700.0
2005-03-04 15:10:00,32.57,32.59,32.56,32.57,22500.0,13.1585,13.1666,13.1545,13.1585,22500.0
2005-03-04 15:15:00,32.56,32.62,32.56,32.61,52500.0,13.1545,13.1787,13.1545,13.1747,52500.0
2005-03-04 15:20:00,32.6,32.6,32.55,32.58,14600.0,13.1706,13.1706,13.1504,13.1626,14600.0
2005-03-04 15:25:00,32.57,32.59,32.55,32.59,18100.0,13.1585,13.1666,13.1504,13.1666,18100.0
2005-03-04 15:30:00,32.58,32.6,32.58,32.6,15700.0,13.1626,13.1706,13.1626,13.1706,15700.0
2005-03-04 15:35:00,32.6,32.6,32.55,32.56,14800.0,13.1706,13.1706,13.1504,13.1545,14800.0
2005-03-04 15:40:00,32.56,32.58,32.55,32.55,36500.0,13.1545,13.1626,13.1504,13.1504,36500.0
2005-03-04 15:45:00,32.56,32.58,32.54,32.54,26100.0,13.1545,13.1626,13.1464,13.1464,26100.0
2005-03-04 15:50:00,32.53,32.6,32.53,32.56,114000.0,13.1424,13.1706,13.1424,13.1545,114000.0
2005-03-04 15:55:00,32.55,32.57,32.54,32.57,36500.0,13.1504,13.1585,13.1464,13.1585,36500.0
2005-03-07 09:30:00,32.78,32.83,32.74,32.8,86000.0,13.2434,13.2636,13.2272,13.2515,86000.0
2005-03-07 09:35:00,32.8,32.8,32.73,32.75,26000.0,13.2515,13.2515,13.2232,13.2313,26000.0
2005-03-07 09:40:00,32.75,32.78,32.73,32.73,22100.0,13.2313,13.2434,13.2232,13.2232,22100.0
2005-03-07 09:45:00,32.75,32.75,32.69,32.72,16700.0,13.2313,13.2313,13.207,13.2191,16700.0
2005-03-07 09:50:00,32.73,32.75,32.71,32.74,18300.0,13.2232,13.2313,13.2151,13.2272,18300.0
2005-03-07 09:55:00,32.75,32.75,32.7,32.73,11000.0,13.2313,13.2313,13.2111,13.2232,11000.0
2005-03-07 10:00:00,32.73,32.77,32.71,32.76,38400.0,13.2232,13.2393,13.2151,13.2353,38400.0
2005-03-07 10:05:00,32.77,32.81,32.77,32.8,17800.0,13.2393,13.2555,13.2393,13.2515,17800.0
2005-03-07 10:10:00,32.8,32.82,32.78,32.78,66800.0,13.2515,13.2595,13.2434,13.2434,66800.0
2005-03-07 10:15:00,32.78,32.79,32.74,32.76,12800.0,13.2434,13.2474,13.2272,13.2353,12800.0
2005-03-07 10:20:00,32.76,32.76,32.74,32.76,11200.0,13.2353,13.2353,13.2272,13.2353,11200.0
2005-03-07 10:25:00,32.76,32.76,32.73,32.74,11500.0,13.2353,13.2353,13.2232,13.2272,11500.0
2005-03-07 10:30:00,32.74,32.75,32.73,32.74,20600.0,13.2272,13.2313,13.2232,13.2272,20600.0
2005-03-07 10:35:00,32.74,32.75,32.72,32.74,13800.0,13.2272,13.2313,13.2191,13.2272,13800.0
2005-03-07 10:40:00,32.75,32.78,32.75,32.78,23700.0,13.2313,13.2434,13.2313,13.2434,23700.0
2005-03-07 10:45:00,32.79,32.8,32.74,32.75,12800.0,13.2474,13.2515,13.2272,13.2313,12800.0
2005-03-07 10:50:00,32.75,32.76,32.73,32.74,10900.0,13.2313,13.2353,13.2232,13.2272,10900.0
2005-03-07 10:55:00,32.74,32.75,32.73,32.74,14000.0,13.2272,13.2313,13.2232,13.2272,14000.0
2005-03-07 11:00:00,32.74,32.75,32.73,32.74,29600.0,13.2272,13.2313,13.2232,13.2272,29600.0
2005-03-07 11:05:00,32.74,32.76,32.73,32.74,44600.0,13.2272,13.2353,13.2232,13.2272,44600.0
2005-03-07 11:10:00,32.75,32.78,32.74,32.78,18800.0,13.2313,13.2434,13.2272,13.2434,18800.0
2005-03-07 11:15:00,32.78,32.78,32.72,32.75,38600.0,13.2434,13.2434,13.2191,13.2313,38600.0
2005-03-07 11:20:00,32.76,32.77,32.74,32.74,10900.0,13.2353,13.2393,13.2272,13.2272,10900.0
2005-03-07 11:25:00,32.75,32.77,32.74,32.77,13700.0,13.2313,13.2393,13.2272,13.2393,13700.0
2005-03-07 11:30:00,32.77,32.78,32.75,32.78,14300.0,13.2393,13.2434,13.2313,13.2434,14300.0
2005-03-07 11:35:00,32.78,32.81,32.75,32.77,16500.0,13.2434,13.2555,13.2313,13.2393,16500.0
2005-03-07 11:40:00,32.76,32.76,32.74,32.75,16200.0,13.2353,13.2353,13.2272,13.2313,16200.0
2005-03-07 11:45:00,32.75,32.76,32.73,32.73,35600.0,13.2313,13.2353,13.2232,13.2232,35600.0
2005-03-07 11:50:00,32.73,32.73,32.67,32.68,12900.0,13.2232,13.2232,13.1989,13.203,12900.0
2005-03-07 11:55:00,32.67,32.7,32.66,32.67,21600.0,13.1989,13.2111,13.1949,13.1989,21600.0
2005-03-07 12:00:00,32.67,32.71,32.67,32.71,29700.0,13.1989,13.2151,13.1989,13.2151,29700.0
2005-03-07 12:05:00,32.72,32.72,32.66,32.66,11800.0,13.2191,13.2191,13.1949,13.1949,11800.0
2005-03-07 12:10:00,32.66,32.71,32.66,32.67,28100.0,13.1949,13.2151,13.1949,13.1989,28100.0
2005-03-07 12:15:00,32.68,32.68,32.64,32.65,11200.0,13.203,13.203,13.1868,13.1908,11200.0
2005-03-07 12:20:00,32.65,32.66,32.64,32.66,27800.0,13.1908,13.1949,13.1868,13.1949,27800.0
2005-03-07 12:25:00,32.66,32.68,32.63,32.66,12500.0,13.1949,13.203,13.1828,13.1949,12500.0
2005-03-07 12:30:00,32.65,32.66,32.62,32.64,37900.0,13.1908,13.1949,13.1787,13.1868,37900.0
2005-03-07 12:35:00,32.63,32.7,32.63,32.67,20800.0,13.1828,13.2111,13.1828,13.1989,20800.0
2005-03-07 12:40:00,32.68,32.68,32.65,32.67,7800.0,13.203,13.203,13.1908,13.1989,7800.0
2005-03-07 12:45:00,32.66,32.67,32.65,32.65,3700.0,13.1949,13.1989,13.1908,13.1908,3700.0
2005-03-07 12:50:00,32.67,32.67,32.65,32.66,9000.0,13.1989,13.1989,13.1908,13.1949,9000.0
2005-03-07 12:55:00,32.67,32.68,32.66,32.67,11100.0,13.1989,13.203,13.1949,13.1989,11100.0
2005-03-07 13:00:00,32.68,32.69,32.67,32.69,23000.0,13.203,13.207,13.1989,13.207,23000.0
2005-03-07 13:05:00,32.69,32.69,32.66,32.66,8200.0,13.207,13.207,13.1949,13.1949,8200.0
2005-03-07 13:10:00,32.66,32.67,32.65,32.66,8300.0,13.1949,13.1989,13.1908,13.1949,8300.0
2005-03-07 13:15:00,32.66,32.67,32.63,32.64,10500.0,13.1949,13.1989,13.1828,13.1868,10500.0
2005-03-07 13:20:00,32.64,32.64,32.63,32.64,36100.0,13.1868,13.1868,13.1828,13.1868,36100.0
2005-03-07 13:25:00,32.63,32.64,32.62,32.62,11300.0,13.1828,13.1868,13.1787,13.1787,11300.0
2005-03-07 13:30:00,32.62,32.64,32.62,32.63,10000.0,13.1787,13.1868,13.1787,13.1828,10000.0
2005-03-07 13:35:00,32.63,32.63,32.62,32.63,6900.0,13.1828,13.1828,13.1787,13.1828,6900.0
2005-03-07 13:40:00,32.63,32.63,32.62,32.63,7800.0,13.1828,13.1828,13.1787,13.1828,7800.0
2005-03-07 13:45:00,32.63,32.63,32.62,32.63,8000.0,13.1828,13.1828,13.1787,13.1828,8000.0
2005-03-07 13:50:00,32.63,32.63,32.61,32.62,17600.0,13.1828,13.1828,13.1747,13.1787,17600.0
2005-03-07 13:55:00,32.61,32.63,32.61,32.63,13100.0,13.1747,13.1828,13.1747,13.1828,13100.0
2005-03-07 14:00:00,32.63,32.64,32.61,32.62,9000.0,13.1828,13.1868,13.1747,13.1787,9000.0
2005-03-07 14:05:00,32.63,32.63,32.61,32.61,11800.0,13.1828,13.1828,13.1747,13.1747,11800.0
2005-03-07 14:10:00,32.61,32.62,32.6,32.6,9000.0,13.1747,13.1787,13.1706,13.1706,9000.0
2005-03-07 14:15:00,32.61,32.62,32.6,32.6,15800.0,13.1747,13.1787,13.1706,13.1706,15800.0
2005-03-07 14:20:00,32.61,32.61,32.55,32.57,19400.0,13.1747,13.1747,13.1504,13.1585,19400.0
2005-03-07 14:25:00,32.57,32.61,32.54,32.58,22700.0,13.1585,13.1747,13.1464,13.1626,22700.0
2005-03-07 14:30:00,32.58,32.61,32.58,32.6,12000.0,13.1626,13.1747,13.1626,13.1706,12000.0
2005-03-07 14:35:00,32.6,32.63,32.58,32.58,36700.0,13.1706,13.1828,13.1626,13.1626,36700.0
2005-03-07 14:40:00,32.59,32.65,32.58,32.62,16300.0,13.1666,13.1908,13.1626,13.1787,16300.0
2005-03-07 14:45:00,32.63,32.63,32.6,32.6,11500.0,13.1828,13.1828,13.1706,13.1706,11500.0
2005-03-07 14:50:00,32.6,32.61,32.58,32.61,14500.0,13.1706,13.1747,13.1626,13.1747,14500.0
2005-03-07 14:55:00,32.62,32.64,32.6,32.64,13800.0,13.1787,13.1868,13.1706,13.1868,13800.0
2005-03-07 15:00:00,32.64,32.64,32.61,32.61,13000.0,13.1868,13.1868,13.1747,13.1747,13000.0
2005-03-07 15:05:00,32.61,32.63,32.6,32.61,29200.0,13.1747,13.1828,13.1706,13.1747,29200.0
2005-03-07 15:10:00,32.6,32.61,32.59,32.59,6300.0,13.1706,13.1747,13.1666,13.1666,6300.0
2005-03-07 15:15:00,32.6,32.63,32.59,32.61,18100.0,13.1706,13.1828,13.1666,13.1747,18100.0
2005-03-07 15:20:00,32.62,32.63,32.61,32.63,26800.0,13.1787,13.1828,13.1747,13.1828,26800.0
2005-03-07 15:25:00,32.63,32.64,32.61,32.61,43600.0,13.1828,13.1868,13.1747,13.1747,43600.0
2005-03-07 15:30:00,32.61,32.61,32.56,32.57,31900.0,13.1747,13.1747,13.1545,13.1585,31900.0
2005-03-07 15:35:00,32.57,32.59,32.57,32.58,20600.0,13.1585,13.1666,13.1585,13.1626,20600.0
2005-03-07 15:40:00,32.58,32.61,32.58,32.59,34600.0,13.1626,13.1747,13.1626,13.1666,34600.0
2005-03-07 15:45:00,32.59,32.6,32.55,32.56,30500.0,13.1666,13.1706,13.1504,13.1545,30500.0
2005-03-07 15:50:00,32.56,32.57,32.5,32.51,66300.0,13.1545,13.1585,13.1302,13.1343,66300.0
2005-03-07 15:55:00,32.52,32.54,32.5,32.53,54800.0,13.1383,13.1464,13.1302,13.1424,54800.0
2005-03-08 09:30:00,32.56,32.56,32.43,32.45,60700.0,13.1545,13.1545,13.102,13.11,60700.0
2005-03-08 09:35:00,32.44,32.53,32.44,32.49,22400.0,13.106,13.1424,13.106,13.1262,22400.0
2005-03-08 09:40:00,32.49,32.57,32.48,32.48,28900.0,13.1262,13.1585,13.1222,13.1222,28900.0
2005-03-08 09:45:00,32.5,32.5,32.36,32.36,23200.0,13.1302,13.1302,13.0737,13.0737,23200.0
2005-03-08 09:50:00,32.37,32.38,32.28,32.3,39900.0,13.0777,13.0818,13.0414,13.0494,39900.0
2005-03-08 09:55:00,32.3,32.32,32.25,32.26,24300.0,13.0494,13.0575,13.0292,13.0333,24300.0
2005-03-08 10:00:00,32.26,32.45,32.25,32.34,74200.0,13.0333,13.11,13.0292,13.0656,74200.0
2005-03-08 10:05:00,32.34,32.39,32.3,32.32,26800.0,13.0656,13.0858,13.0494,13.0575,26800.0
2005-03-08 10:10:00,32.33,32.39,32.3,32.3,30100.0,13.0616,13.0858,13.0494,13.0494,30100.0
2005-03-08 10:15:00,32.3,32.3,32.27,32.28,22800.0,13.0494,13.0494,13.0373,13.0414,22800.0
2005-03-08 10:20:00,32.28,32.32,32.27,32.31,18700.0,13.0414,13.0575,13.0373,13.0535,18700.0
2005-03-08 10:25:00,32.3,32.34,32.29,32.33,35500.0,13.0494,13.0656,13.0454,13.0616,35500.0
2005-03-08 10:30:00,32.33,32.34,32.32,32.33,13600.0,13.0616,13.0656,13.0575,13.0616,13600.0
2005-03-08 10:35:00,32.34,32.37,32.3,32.31,16500.0,13.0656,13.0777,13.0494,13.0535,16500.0
2005-03-08 10:40:00,32.31,32.36,32.3,32.35,21500.0,13.0535,13.0737,13.0494,13.0696,21500.0
2005-03-08 10:45:00,32.36,32.37,32.29,32.31,22200.0,13.0737,13.0777,13.0454,13.0535,22200.0
2005-03-08 10:50:00,32.32,32.32,32.28,32.31,20000.0,13.0575,13.0575,13.0414,13.0535,20000.0
2005-03-08 10:55:00,32.31,32.34,32.3,32.33,15300.0,13.0535,13.0656,13.0494,13.0616,15300.0
2005-03-08 11:00:00,32.34,32.35,32.3,32.31,18800.0,13.0656,13.0696,13.0494,13.0535,18800.0
2005-03-08 11:05:00,32.31,32.37,32.31,32.36,19300.0,13.0535,13.0777,13.0535,13.0737,19300.0
2005-03-08 11:10:00,32.36,32.42,32.36,32.41,17100.0,13.0737,13.0979,13.0737,13.0939,17100.0
2005-03-08 11:15:00,32.41,32.42,32.37,32.38,12400.0,13.0939,13.0979,13.0777,13.0818,12400.0
2005-03-08 11:20:00,32.38,32.41,32.37,32.38,12800.0,13.0818,13.0939,13.0777,13.0818,12800.0
2005-03-08 11:25:00,32.37,32.38,32.35,32.36,12200.0,13.0777,13.0818,13.0696,13.0737,12200.0
2005-03-08 11:30:00,32.36,32.37,32.32,32.33,6600.0,13.0737,13.0777,13.0575,13.0616,6600.0
2005-03-08 11:35:00,32.32,32.32,32.3,32.32,9900.0,13.0575,13.0575,13.0494,13.0575,9900.0
2005-03-08 11:40:00,32.32,32.32,32.31,32.32,21300.0,13.0575,13.0575,13.0535,13.0575,21300.0
2005-03-08 11:45:00,32.32,32.36,32.31,32.36,9400.0,13.0575,13.0737,13.0535,13.0737,9400.0
2005-03-08 11:50:00,32.36,32.4,32.35,32.39,12600.0,13.0737,13.0898,13.0696,13.0858,12600.0
2005-03-08 11:55:00,32.38,32.38,32.32,32.32,12500.0,13.0818,13.0818,13.0575,13.0575,12500.0
2005-03-08 12:00:00,32.33,32.36,32.32,32.33,11100.0,13.0616,13.0737,13.0575,13.0616,11100.0
2005-03-08 12:05:00,32.32,32.35,32.32,32.35,11100.0,13.0575,13.0696,13.0575,13.0696,11100.0
2005-03-08 12:10:00,32.35,32.38,32.34,32.36,12900.0,13.0696,13.0818,13.0656,13.0737,12900.0
2005-03-08 12:15:00,32.36,32.39,32.35,32.39,8200.0,13.0737,13.0858,13.0696,13.0858,8200.0
2005-03-08 12:20:00,32.39,32.4,32.38,32.4,8200.0,13.0858,13.0898,13.0818,13.0898,8200.0
2005-03-08 12:25:00,32.4,32.4,32.37,32.38,6700.0,13.0898,13.0898,13.0777,13.0818,6700.0
2005-03-08 12:30:00,32.37,32.39,32.36,32.37,7500.0,13.0777,13.0858,13.0737,13.0777,7500.0
2005-03-08 12:35:00,32.37,32.38,32.36,32.37,5200.0,13.0777,13.0818,13.0737,13.0777,5200.0
2005-03-08 12:40:00,32.37,32.39,32.36,32.38,13600.0,13.0777,13.0858,13.0737,13.0818,13600.0
2005-03-08 12:45:00,32.38,32.38,32.36,32.37,7600.0,13.0818,13.0818,13.0737,13.0777,7600.0
2005-03-08 12:50:00,32.37,32.37,32.36,32.37,3700.0,13.0777,13.0777,13.0737,13.0777,3700.0
2005-03-08 12:55:00,32.36,32.37,32.36,32.36,4200.0,13.0737,13.0777,13.0737,13.0737,4200.0
2005-03-08 13:00:00,32.37,32.37,32.36,32.37,7600.0,13.0777,13.0777,13.0737,13.0777,7600.0
2005-03-08 13:05:00,32.37,32.42,32.36,32.4,36900.0,13.0777,13.0979,13.0737,13.0898,36900.0
2005-03-08 13:10:00,32.4,32.43,32.38,32.43,21000.0,13.0898,13.102,13.0818,13.102,21000.0
2005-03-08 13:15:00,32.43,32.43,32.4,32.41,10300.0,13.102,13.102,13.0898,13.0939,10300.0
2005-03-08 13:20:00,32.42,32.42,32.36,32.38,13900.0,13.0979,13.0979,13.0737,13.0818,13900.0
2005-03-08 13:25:00,32.38,32.41,32.37,32.37,2300.0,13.0818,13.0939,13.0777,13.0777,2300.0
2005-03-08 13:30:00,32.38,32.42,32.38,32.41,5200.0,13.0818,13.0979,13.0818,13.0939,5200.0
2005-03-08 13:35:00,32.41,32.41,32.38,32.4,9400.0,13.0939,13.0939,13.0818,13.0898,9400.0
2005-03-08 13:40:00,32.4,32.45,32.38,32.39,18700.0,13.0898,13.11,13.0818,13.0858,18700.0
2005-03-08 13:45:00,32.39,32.43,32.38,32.43,16300.0,13.0858,13.102,13.0818,13.102,16300.0
2005-03-08 13:50:00,32.43,32.43,32.37,32.41,10400.0,13.102,13.102,13.0777,13.0939,10400.0
2005-03-08 13:55:00,32.41,32.44,32.41,32.41,7700.0,13.0939,13.106,13.0939,13.0939,7700.0
2005-03-08 14:00:00,32.41,32.44,32.4,32.43,14100.0,13.0939,13.106,13.0898,13.102,14100.0
2005-03-08 14:05:00,32.44,32.45,32.43,32.43,9000.0,13.106,13.11,13.102,13.102,9000.0
2005-03-08 14:10:00,32.43,32.43,32.39,32.41,5400.0,13.102,13.102,13.0858,13.0939,5400.0
2005-03-08 14:15:00,32.41,32.42,32.4,32.41,5600.0,13.0939,13.0979,13.0898,13.0939,5600.0
2005-03-08 14:20:00,32.42,32.44,32.42,32.44,7800.0,13.0979,13.106,13.0979,13.106,7800.0
2005-03-08 14:25:00,32.44,32.44,32.42,32.44,8300.0,13.106,13.106,13.0979,13.106,8300.0
2005-03-08 14:30:00,32.43,32.45,32.42,32.42,10900.0,13.102,13.11,13.0979,13.0979,10900.0
2005-03-08 14:35:00,32.42,32.47,32.41,32.47,10900.0,13.0979,13.1181,13.0939,13.1181,10900.0
2005-03-08 14:40:00,32.47,32.47,32.42,32.44,9300.0,13.1181,13.1181,13.0979,13.106,9300.0
2005-03-08 14:45:00,32.44,32.45,32.43,32.44,8100.0,13.106,13.11,13.102,13.106,8100.0
2005-03-08 14:50:00,32.43,32.45,32.41,32.42,7800.0,13.102,13.11,13.0939,13.0979,7800.0
2005-03-08 14:55:00,32.41,32.43,32.41,32.42,13300.0,13.0939,13.102,13.0939,13.0979,13300.0
2005-03-08 15:00:00,32.43,32.45,32.42,32.43,10000.0,13.102,13.11,13.0979,13.102,10000.0
2005-03-08 15:05:00,32.43,32.44,32.41,32.41,13700.0,13.102,13.106,13.0939,13.0939,13700.0
2005-03-08 15:10:00,32.43,32.46,32.42,32.46,21300.0,13.102,13.1141,13.0979,13.1141,21300.0
2005-03-08 15:15:00,32.45,32.49,32.45,32.49,22300.0,13.11,13.1262,13.11,13.1262,22300.0
2005-03-08 15:20:00,32.49,32.52,32.48,32.5,16800.0,13.1262,13.1383,13.1222,13.1302,16800.0
2005-03-08 15:25:00,32.5,32.51,32.49,32.49,8300.0,13.1302,13.1343,13.1262,13.1262,8300.0
2005-03-08 15:30:00,32.49,32.5,32.45,32.46,18900.0,13.1262,13.1302,13.11,13.1141,18900.0
2005-03-08 15:35:00,32.45,32.49,32.36,32.37,51000.0,13.11,13.1262,13.0737,13.0777,51000.0
2005-03-08 15:40:00,32.36,32.38,32.33,32.33,19200.0,13.0737,13.0818,13.0616,13.0616,19200.0
2005-03-08 15:45:00,32.33,32.37,32.32,32.37,18600.0,13.0616,13.0777,13.0575,13.0777,18600.0
2005-03-08 15:50:00,32.37,32.4,32.37,32.37,34300.0,13.0777,13.0898,13.0777,13.0777,34300.0
2005-03-08 15:55:00,32.37,32.43,32.36,32.41,35000.0,13.0777,13.102,13.0737,13.0939,35000.0
2005-03-09 09:30:00,32.25,32.26,32.18,32.18,27200.0,13.0292,13.0333,13.001,13.001,27200.0
2005-03-09 09:35:00,32.17,32.25,32.06,32.11,31900.0,12.9969,13.0292,12.9525,12.9727,31900.0
2005-03-09 09:40:00,32.11,32.26,32.06,32.12,38000.0,12.9727,13.0333,12.9525,12.9767,38000.0
2005-03-09 09:45:00,32.12,32.19,31.99,31.99,43500.0,12.9767,13.005,12.9242,12.9242,43500.0
2005-03-09 09:50:00,32.0,32.16,31.94,31.94,37300.0,12.9282,12.9929,12.904,12.904,37300.0
2005-03-09 09:55:00,31.92,31.98,31.92,31.98,33700.0,12.8959,12.9202,12.8959,12.9202,33700.0
2005-03-09 10:00:00,31.98,31.99,31.82,31.89,50500.0,12.9202,12.9242,12.8555,12.8838,50500.0
2005-03-09 10:05:00,31.87,31.93,31.87,31.9,39700.0,12.8757,12.9,12.8757,12.8878,39700.0
2005-03-09 10:10:00,31.92,31.96,31.9,31.95,23100.0,12.8959,12.9121,12.8878,12.908,23100.0
2005-03-09 10:15:00,31.96,31.97,31.88,31.91,74700.0,12.9121,12.9161,12.8798,12.8919,74700.0
2005-03-09 10:20:00,31.91,31.93,31.87,31.87,21300.0,12.8919,12.9,12.8757,12.8757,21300.0
2005-03-09 10:25:00,31.87,31.88,31.78,31.78,54800.0,12.8757,12.8798,12.8394,12.8394,54800.0
2005-03-09 10:30:00,31.83,31.88,31.8,31.81,39500.0,12.8596,12.8798,12.8474,12.8515,39500.0
2005-03-09 10:35:00,31.8,31.83,31.8,31.83,46900.0,12.8474,12.8596,12.8474,12.8596,46900.0
2005-03-09 10:40:00,31.82,31.83,31.79,31.79,24600.0,12.8555,12.8596,12.8434,12.8434,24600.0
2005-03-09 10:45:00,31.79,31.93,31.79,31.89,64700.0,12.8434,12.9,12.8434,12.8838,64700.0
2005-03-09 10:50:00,31.87,31.91,31.86,31.87,29600.0,12.8757,12.8919,12.8717,12.8757,29600.0
2005-03-09 10:55:00,31.87,31.89,31.85,31.85,28000.0,12.8757,12.8838,12.8676,12.8676,28000.0
2005-03-09 11:00:00,31.85,31.9,31.84,31.88,50500.0,12.8676,12.8878,12.8636,12.8798,50500.0
2005-03-09 11:05:00,31.9,31.92,31.88,31.88,40200.0,12.8878,12.8959,12.8798,12.8798,40200.0
2005-03-09 11:10:00,31.88,31.88,31.82,31.82,30100.0,12.8798,12.8798,12.8555,12.8555,30100.0
2005-03-09 11:15:00,31.82,31.83,31.8,31.8,28700.0,12.8555,12.8596,12.8474,12.8474,28700.0
2005-03-09 11:20:00,31.8,31.81,31.74,31.74,42900.0,12.8474,12.8515,12.8232,12.8232,42900.0
2005-03-09 11:25:00,31.75,31.75,31.73,31.75,20800.0,12.8272,12.8272,12.8192,12.8272,20800.0
2005-03-09 11:30:00,31.74,31.75,31.74,31.75,17800.0,12.8232,12.8272,12.8232,12.8272,17800.0
2005-03-09 11:35:00,31.75,31.8,31.75,31.78,43700.0,12.8272,12.8474,12.8272,12.8394,43700.0
2005-03-09 11:40:00,31.78,31.79,31.77,31.78,16200.0,12.8394,12.8434,12.8353,12.8394,16200.0
2005-03-09 11:45:00,31.78,31.83,31.78,31.82,10800.0,12.8394,12.8596,12.8394,12.8555,10800.0
2005-03-09 11:50:00,31.81,31.81,31.76,31.77,14300.0,12.8515,12.8515,12.8313,12.8353,14300.0
2005-03-09 11:55:00,31.78,31.8,31.77,31.77,21900.0,12.8394,12.8474,12.8353,12.8353,21900.0
2005-03-09 12:00:00,31.76,31.77,31.74,31.76,21400.0,12.8313,12.8353,12.8232,12.8313,21400.0
2005-03-09 12:05:00,31.76,31.78,31.75,31.76,27200.0,12.8313,12.8394,12.8272,12.8313,27200.0
2005-03-09 12:10:00,31.77,31.78,31.76,31.76,11000.0,12.8353,12.8394,12.8313,12.8313,11000.0
2005-03-09 12:15:00,31.76,31.77,31.72,31.75,15200.0,12.8313,12.8353,12.8151,12.8272,15200.0
2005-03-09 12:20:00,31.75,31.78,31.73,31.75,13600.0,12.8272,12.8394,12.8192,12.8272,13600.0
2005-03-09 12:25:00,31.76,31.77,31.76,31.77,13100.0,12.8313,12.8353,12.8313,12.8353,13100.0
2005-03-09 12:30:00,31.76,31.77,31.76,31.77,12000.0,12.8313,12.8353,12.8313,12.8353,12000.0
2005-03-09 12:35:00,31.77,31.77,31.76,31.77,8000.0,12.8353,12.8353,12.8313,12.8353,8000.0
2005-03-09 12:40:00,31.76,31.77,31.74,31.74,38700.0,12.8313,12.8353,12.8232,12.8232,38700.0
2005-03-09 12:45:00,31.76,31.77,31.75,31.76,42400.0,12.8313,12.8353,12.8272,12.8313,42400.0
2005-03-09 12:50:00,31.77,31.77,31.71,31.75,35900.0,12.8353,12.8353,12.8111,12.8272,35900.0
2005-03-09 12:55:00,31.75,31.77,31.73,31.73,42000.0,12.8272,12.8353,12.8192,12.8192,42000.0
2005-03-09 13:00:00,31.73,31.75,31.72,31.73,26400.0,12.8192,12.8272,12.8151,12.8192,26400.0
2005-03-09 13:05:00,31.74,31.8,31.73,31.8,98600.0,12.8232,12.8474,12.8192,12.8474,98600.0
2005-03-09 13:10:00,31.79,31.79,31.78,31.78,17900.0,12.8434,12.8434,12.8394,12.8394,17900.0
2005-03-09 13:15:00,31.78,31.8,31.76,31.76,14100.0,12.8394,12.8474,12.8313,12.8313,14100.0
2005-03-09 13:20:00,31.76,31.82,31.76,31.82,31000.0,12.8313,12.8555,12.8313,12.8555,31000.0
2005-03-09 13:25:00,31.83,31.84,31.79,31.79,17800.0,12.8596,12.8636,12.8434,12.8434,17800.0
2005-03-09 13:30:00,31.79,31.8,31.78,31.8,30700.0,12.8434,12.8474,12.8394,12.8474,30700.0
2005-03-09 13:35:00,31.8,31.8,31.77,31.78,33000.0,12.8474,12.8474,12.8353,12.8394,33000.0
2005-03-09 13:40:00,31.78,31.8,31.77,31.78,30900.0,12.8394,12.8474,12.8353,12.8394,30900.0
2005-03-09 13:45:00,31.78,31.8,31.78,31.8,34400.0,12.8394,12.8474,12.8394,12.8474,34400.0
2005-03-09 13:50:00,31.8,31.8,31.78,31.78,34400.0,12.8474,12.8474,12.8394,12.8394,34400.0
2005-03-09 13:55:00,31.78,31.82,31.78,31.82,61000.0,12.8394,12.8555,12.8394,12.8555,61000.0
2005-03-09 14:00:00,31.82,31.87,31.79,31.8,125600.0,12.8555,12.8757,12.8434,12.8474,125600.0
2005-03-09 14:05:00,31.8,31.81,31.79,31.81,37800.0,12.8474,12.8515,12.8434,12.8515,37800.0
2005-03-09 14:10:00,31.8,31.82,31.79,31.81,86700.0,12.8474,12.8555,12.8434,12.8515,86700.0
2005-03-09 14:15:00,31.81,31.86,31.81,31.86,55300.0,12.8515,12.8717,12.8515,12.8717,55300.0
2005-03-09 14:20:00,31.86,31.86,31.84,31.85,60200.0,12.8717,12.8717,12.8636,12.8676,60200.0
2005-03-09 14:25:00,31.86,31.87,31.82,31.86,59600.0,12.8717,12.8757,12.8555,12.8717,59600.0
2005-03-09 14:30:00,31.85,31.91,31.85,31.9,29300.0,12.8676,12.8919,12.8676,12.8878,29300.0
2005-03-09 14:35:00,31.9,31.93,31.89,31.91,45500.0,12.8878,12.9,12.8838,12.8919,45500.0
2005-03-09 14:40:00,31.91,31.94,31.89,31.93,24100.0,12.8919,12.904,12.8838,12.9,24100.0
2005-03-09 14:45:00,31.92,31.92,31.9,31.92,48500.0,12.8959,12.8959,12.8878,12.8959,48500.0
2005-03-09 14:50:00,31.91,31.91,31.9,31.91,8900.0,12.8919,12.8919,12.8878,12.8919,8900.0
2005-03-09 14:55:00,31.91,31.91,31.9,31.91,12100.0,12.8919,12.8919,12.8878,12.8919,12100.0
2005-03-09 15:00:00,31.91,31.91,31.86,31.89,29900.0,12.8919,12.8919,12.8717,12.8838,29900.0
2005-03-09 15:05:00,31.9,31.93,31.88,31.92,24500.0,12.8878,12.9,12.8798,12.8959,24500.0
2005-03-09 15:10:00,31.92,31.92,31.86,31.86,25200.0,12.8959,12.8959,12.8717,12.8717,25200.0
2005-03-09 15:15:00,31.85,31.85,31.81,31.83,28200.0,12.8676,12.8676,12.8515,12.8596,28200.0
2005-03-09 15:20:00,31.84,31.91,31.83,31.9,37800.0,12.8636,12.8919,12.8596,12.8878,37800.0
2005-03-09 15:25:00,31.9,31.91,31.88,31.9,36700.0,12.8878,12.8919,12.8798,12.8878,36700.0
2005-03-09 15:30:00,31.9,31.91,31.89,31.89,38300.0,12.8878,12.8919,12.8838,12.8838,38300.0
2005-03-09 15:35:00,31.89,31.9,31.84,31.85,32100.0,12.8838,12.8878,12.8636,12.8676,32100.0
2005-03-09 15:40:00,31.84,31.9,31.74,31.76,105000.0,12.8636,12.8878,12.8232,12.8313,105000.0
2005-03-09 15:45:00,31.75,31.76,31.74,31.76,39500.0,12.8272,12.8313,12.8232,12.8313,39500.0
2005-03-09 15:50:00,31.76,31.77,31.73,31.76,50700.0,12.8313,12.8353,12.8192,12.8313,50700.0
2005-03-09 15:55:00,31.76,31.77,31.73,31.76,51300.0,12.8313,12.8353,12.8192,12.8313,51300.0
2005-03-10 09:30:00,31.91,31.94,31.83,31.85,67500.0,12.8919,12.904,12.8596,12.8676,67500.0
2005-03-10 09:35:00,31.85,31.9,31.77,31.79,37400.0,12.8676,12.8878,12.8353,12.8434,37400.0
2005-03-10 09:40:00,31.79,31.95,31.78,31.95,48500.0,12.8434,12.908,12.8394,12.908,48500.0
2005-03-10 09:45:00,31.96,31.98,31.78,31.86,50800.0,12.9121,12.9202,12.8394,12.8717,50800.0
2005-03-10 09:50:00,31.87,31.87,31.8,31.86,54700.0,12.8757,12.8757,12.8474,12.8717,54700.0
2005-03-10 09:55:00,31.86,31.91,31.84,31.9,34100.0,12.8717,12.8919,12.8636,12.8878,34100.0
2005-03-10 10:00:00,31.9,31.96,31.86,31.95,46500.0,12.8878,12.9121,12.8717,12.908,46500.0
2005-03-10 10:05:00,31.95,31.98,31.93,31.94,32600.0,12.908,12.9202,12.9,12.904,32600.0
2005-03-10 10:10:00,31.94,31.94,31.87,31.89,20300.0,12.904,12.904,12.8757,12.8838,20300.0
2005-03-10 10:15:00,31.85,31.88,31.84,31.84,17000.0,12.8676,12.8798,12.8636,12.8636,17000.0
2005-03-10 10:20:00,31.82,31.83,31.75,31.75,21500.0,12.8555,12.8596,12.8272,12.8272,21500.0
2005-03-10 10:25:00,31.75,31.75,31.69,31.71,55900.0,12.8272,12.8272,12.803,12.8111,55900.0
2005-03-10 10:30:00,31.72,31.89,31.72,31.81,37200.0,12.8151,12.8838,12.8151,12.8515,37200.0
2005-03-10 10:35:00,31.79,31.81,31.79,31.8,23400.0,12.8434,12.8515,12.8434,12.8474,23400.0
2005-03-10 10:40:00,31.79,31.79,31.72,31.74,31500.0,12.8434,12.8434,12.8151,12.8232,31500.0
2005-03-10 10:45:00,31.75,31.78,31.75,31.76,11400.0,12.8272,12.8394,12.8272,12.8313,11400.0
2005-03-10 10:50:00,31.77,31.78,31.76,31.78,30200.0,12.8353,12.8394,12.8313,12.8394,30200.0
2005-03-10 10:55:00,31.78,31.79,31.77,31.78,18100.0,12.8394,12.8434,12.8353,12.8394,18100.0
2005-03-10 11:00:00,31.78,31.81,31.78,31.81,33100.0,12.8394,12.8515,12.8394,12.8515,33100.0
2005-03-10 11:05:00,31.81,31.82,31.79,31.79,21100.0,12.8515,12.8555,12.8434,12.8434,21100.0
2005-03-10 11:10:00,31.79,31.79,31.71,31.71,24800.0,12.8434,12.8434,12.8111,12.8111,24800.0
2005-03-10 11:15:00,31.72,31.74,31.69,31.72,38800.0,12.8151,12.8232,12.803,12.8151,38800.0
2005-03-10 11:20:00,31.72,31.74,31.71,31.73,8100.0,12.8151,12.8232,12.8111,12.8192,8100.0
2005-03-10 11:25:00,31.73,31.76,31.73,31.75,24400.0,12.8192,12.8313,12.8192,12.8272,24400.0
2005-03-10 11:30:00,31.76,31.79,31.76,31.79,26300.0,12.8313,12.8434,12.8313,12.8434,26300.0
2005-03-10 11:35:00,31.78,31.83,31.78,31.82,21100.0,12.8394,12.8596,12.8394,12.8555,21100.0
2005-03-10 11:40:00,31.82,31.83,31.82,31.82,11800.0,12.8555,12.8596,12.8555,12.8555,11800.0
2005-03-10 11:45:00,31.82,31.85,31.8,31.84,21500.0,12.8555,12.8676,12.8474,12.8636,21500.0
2005-03-10 11:50:00,31.85,31.88,31.83,31.83,30500.0,12.8676,12.8798,12.8596,12.8596,30500.0
2005-03-10 11:55:00,31.84,31.85,31.82,31.83,17900.0,12.8636,12.8676,12.8555,12.8596,17900.0
2005-03-10 12:00:00,31.83,31.83,31.8,31.81,14400.0,12.8596,12.8596,12.8474,12.8515,14400.0
2005-03-10 12:05:00,31.81,31.83,31.81,31.82,6200.0,12.8515,12.8596,12.8515,12.8555,6200.0
2005-03-10 12:10:00,31.82,31.88,31.82,31.88,37600.0,12.8555,12.8798,12.8555,12.8798,37600.0
2005-03-10 12:15:00,31.87,31.89,31.87,31.87,11900.0,12.8757,12.8838,12.8757,12.8757,11900.0
2005-03-10 12:20:00,31.88,31.91,31.87,31.89,23100.0,12.8798,12.8919,12.8757,12.8838,23100.0
2005-03-10 12:25:00,31.88,31.89,31.86,31.88,13400.0,12.8798,12.8838,12.8717,12.8798,13400.0
2005-03-10 12:30:00,31.89,31.91,31.88,31.9,15100.0,12.8838,12.8919,12.8798,12.8878,15100.0
2005-03-10 12:35:00,31.89,31.93,31.89,31.91,5900.0,12.8838,12.9,12.8838,12.8919,5900.0
2005-03-10 12:40:00,31.91,31.93,31.91,31.91,6700.0,12.8919,12.9,12.8919,12.8919,6700.0
2005-03-10 12:45:00,31.91,31.92,31.91,31.92,4100.0,12.8919,12.8959,12.8919,12.8959,4100.0
2005-03-10 12:50:00,31.92,31.92,31.89,31.89,8100.0,12.8959,12.8959,12.8838,12.8838,8100.0
2005-03-10 12:55:00,31.89,31.9,31.89,31.9,5100.0,12.8838,12.8878,12.8838,12.8878,5100.0
2005-03-10 13:00:00,31.9,31.91,31.89,31.91,46400.0,12.8878,12.8919,12.8838,12.8919,46400.0
2005-03-10 13:05:00,31.9,31.92,31.9,31.92,7000.0,12.8878,12.8959,12.8878,12.8959,7000.0
2005-03-10 13:10:00,31.91,31.93,31.91,31.93,10100.0,12.8919,12.9,12.8919,12.9,10100.0
2005-03-10 13:15:00,31.93,31.95,31.93,31.95,9500.0,12.9,12.908,12.9,12.908,9500.0
2005-03-10 13:20:00,31.95,31.95,31.92,31.93,21100.0,12.908,12.908,12.8959,12.9,21100.0
2005-03-10 13:25:00,31.93,31.96,31.93,31.93,24300.0,12.9,12.9121,12.9,12.9,24300.0
2005-03-10 13:30:00,31.94,31.97,31.93,31.96,31600.0,12.904,12.9161,12.9,12.9121,31600.0
2005-03-10 13:35:00,31.96,32.01,31.96,32.01,29700.0,12.9121,12.9323,12.9121,12.9323,29700.0
2005-03-10 13:40:00,32.0,32.08,32.0,32.08,19100.0,12.9282,12.9606,12.9282,12.9606,19100.0
2005-03-10 13:45:00,32.08,32.11,32.06,32.09,23500.0,12.9606,12.9727,12.9525,12.9646,23500.0
2005-03-10 13:50:00,32.09,32.11,32.09,32.09,20300.0,12.9646,12.9727,12.9646,12.9646,20300.0
2005-03-10 13:55:00,32.1,32.13,32.09,32.12,25400.0,12.9686,12.9808,12.9646,12.9767,25400.0
2005-03-10 14:00:00,32.13,32.13,32.11,32.11,10300.0,12.9808,12.9808,12.9727,12.9727,10300.0
2005-03-10 14:05:00,32.11,32.11,32.09,32.1,12000.0,12.9727,12.9727,12.9646,12.9686,12000.0
2005-03-10 14:10:00,32.1,32.11,32.08,32.08,20500.0,12.9686,12.9727,12.9606,12.9606,20500.0
2005-03-10 14:15:00,32.09,32.1,32.09,32.1,9800.0,12.9646,12.9686,12.9646,12.9686,9800.0
2005-03-10 14:20:00,32.1,32.1,32.09,32.1,40400.0,12.9686,12.9686,12.9646,12.9686,40400.0
2005-03-10 14:25:00,32.1,32.12,32.1,32.11,20400.0,12.9686,12.9767,12.9686,12.9727,20400.0
2005-03-10 14:30:00,32.11,32.13,32.11,32.11,19500.0,12.9727,12.9808,12.9727,12.9727,19500.0
2005-03-10 14:35:00,32.1,32.11,32.1,32.1,15900.0,12.9686,12.9727,12.9686,12.9686,15900.0
2005-03-10 14:40:00,32.11,32.11,32.1,32.1,12200.0,12.9727,12.9727,12.9686,12.9686,12200.0
2005-03-10 14:45:00,32.1,32.14,32.1,32.13,14500.0,12.9686,12.9848,12.9686,12.9808,14500.0
2005-03-10 14:50:00,32.14,32.16,32.14,32.15,8700.0,12.9848,12.9929,12.9848,12.9888,8700.0
2005-03-10 14:55:00,32.15,32.16,32.14,32.14,13100.0,12.9888,12.9929,12.9848,12.9848,13100.0
2005-03-10 15:00:00,32.14,32.14,32.1,32.1,22400.0,12.9848,12.9848,12.9686,12.9686,22400.0
2005-03-10 15:05:00,32.1,32.1,32.01,32.01,33000.0,12.9686,12.9686,12.9323,12.9323,33000.0
2005-03-10 15:10:00,32.01,32.08,32.01,32.08,31200.0,12.9323,12.9606,12.9323,12.9606,31200.0
2005-03-10 15:15:00,32.08,32.13,32.06,32.11,45700.0,12.9606,12.9808,12.9525,12.9727,45700.0
2005-03-10 15:20:00,32.11,32.16,32.09,32.15,35500.0,12.9727,12.9929,12.9646,12.9888,35500.0
2005-03-10 15:25:00,32.15,32.16,32.13,32.15,32000.0,12.9888,12.9929,12.9808,12.9888,32000.0
2005-03-10 15:30:00,32.16,32.16,32.11,32.11,37700.0,12.9929,12.9929,12.9727,12.9727,37700.0
2005-03-10 15:35:00,32.12,32.12,32.06,32.06,31100.0,12.9767,12.9767,12.9525,12.9525,31100.0
2005-03-10 15:40:00,32.06,32.1,32.06,32.08,31800.0,12.9525,12.9686,12.9525,12.9606,31800.0
2005-03-10 15:45:00,32.08,32.08,32.05,32.06,27500.0,12.9606,12.9606,12.9484,12.9525,27500.0
2005-03-10 15:50:00,32.05,32.06,32.03,32.04,32700.0,12.9484,12.9525,12.9404,12.9444,32700.0
2005-03-10 15:55:00,32.04,32.11,32.03,32.08,52500.0,12.9444,12.9727,12.9404,12.9606,52500.0
2005-03-11 09:30:00,32.09,32.19,32.04,32.18,60900.0,12.9646,13.005,12.9444,13.001,60900.0
2005-03-11 09:35:00,32.19,32.3,32.17,32.29,23100.0,13.005,13.0494,12.9969,13.0454,23100.0
2005-03-11 09:40:00,32.27,32.28,32.07,32.14,26900.0,13.0373,13.0414,12.9565,12.9848,26900.0
2005-03-11 09:45:00,32.15,32.24,32.15,32.22,31200.0,12.9888,13.0252,12.9888,13.0171,31200.0
2005-03-11 09:50:00,32.2,32.23,32.13,32.17,24700.0,13.009,13.0212,12.9808,12.9969,24700.0
2005-03-11 09:55:00,32.23,32.23,32.1,32.11,28500.0,13.0212,13.0212,12.9686,12.9727,28500.0
2005-03-11 10:00:00,32.11,32.16,32.1,32.13,9200.0,12.9727,12.9929,12.9686,12.9808,9200.0
2005-03-11 10:05:00,32.12,32.13,32.11,32.11,9400.0,12.9767,12.9808,12.9727,12.9727,9400.0
2005-03-11 10:10:00,32.1,32.15,32.1,32.14,10200.0,12.9686,12.9888,12.9686,12.9848,10200.0
2005-03-11 10:15:00,32.13,32.13,32.04,32.07,24200.0,12.9808,12.9808,12.9444,12.9565,24200.0
2005-03-11 10:20:00,32.07,32.08,32.05,32.08,10800.0,12.9565,12.9606,12.9484,12.9606,10800.0
2005-03-11 10:25:00,32.07,32.08,32.02,32.03,17900.0,12.9565,12.9606,12.9363,12.9404,17900.0
2005-03-11 10:30:00,32.04,32.07,32.02,32.04,10200.0,12.9444,12.9565,12.9363,12.9444,10200.0
2005-03-11 10:35:00,32.05,32.06,32.0,32.06,21600.0,12.9484,12.9525,12.9282,12.9525,21600.0
2005-03-11 10:40:00,32.07,32.07,32.04,32.05,7600.0,12.9565,12.9565,12.9444,12.9484,7600.0
2005-03-11 10:45:00,32.04,32.08,32.02,32.03,10200.0,12.9444,12.9606,12.9363,12.9404,10200.0
2005-03-11 10:50:00,32.03,32.03,31.95,31.95,19300.0,12.9404,12.9404,12.908,12.908,19300.0
2005-03-11 10:55:00,31.96,31.97,31.91,31.96,15500.0,12.9121,12.9161,12.8919,12.9121,15500.0
2005-03-11 11:00:00,31.95,31.99,31.95,31.98,14600.0,12.908,12.9242,12.908,12.9202,14600.0
2005-03-11 11:05:00,31.97,32.02,31.95,32.02,8600.0,12.9161,12.9363,12.908,12.9363,8600.0
2005-03-11 11:10:00,32.03,32.04,31.91,31.91,21400.0,12.9404,12.9444,12.8919,12.8919,21400.0
2005-03-11 11:15:00,31.91,32.01,31.91,31.99,18100.0,12.8919,12.9323,12.8919,12.9242,18100.0
2005-03-11 11:20:00,31.99,32.0,31.92,31.92,14100.0,12.9242,12.9282,12.8959,12.8959,14100.0
2005-03-11 11:25:00,31.91,31.91,31.87,31.89,33500.0,12.8919,12.8919,12.8757,12.8838,33500.0
2005-03-11 11:30:00,31.9,31.93,31.89,31.92,11600.0,12.8878,12.9,12.8838,12.8959,11600.0
2005-03-11 11:35:00,31.92,31.96,31.92,31.94,15000.0,12.8959,12.9121,12.8959,12.904,15000.0
2005-03-11 11:40:00,31.94,31.97,31.94,31.94,9300.0,12.904,12.9161,12.904,12.904,9300.0
2005-03-11 11:45:00,31.95,31.98,31.94,31.97,6900.0,12.908,12.9202,12.904,12.9161,6900.0
2005-03-11 11:50:00,31.98,31.98,31.96,31.98,5200.0,12.9202,12.9202,12.9121,12.9202,5200.0
2005-03-11 11:55:00,31.99,31.99,31.93,31.93,8200.0,12.9242,12.9242,12.9,12.9,8200.0
2005-03-11 12:00:00,31.94,31.96,31.91,31.91,10600.0,12.904,12.9121,12.8919,12.8919,10600.0
2005-03-11 12:05:00,31.91,31.92,31.91,31.91,6200.0,12.8919,12.8959,12.8919,12.8919,6200.0
2005-03-11 12:10:00,31.91,31.92,31.9,31.91,9700.0,12.8919,12.8959,12.8878,12.8919,9700.0
2005-03-11 12:15:00,31.92,31.94,31.92,31.94,2800.0,12.8959,12.904,12.8959,12.904,2800.0
2005-03-11 12:20:00,31.94,31.96,31.93,31.95,2700.0,12.904,12.9121,12.9,12.908,2700.0
2005-03-11 12:25:00,31.95,31.97,31.95,31.96,9200.0,12.908,12.9161,12.908,12.9121,9200.0
2005-03-11 12:30:00,31.95,31.97,31.95,31.96,4700.0,12.908,12.9161,12.908,12.9121,4700.0
2005-03-11 12:35:00,31.95,31.97,31.95,31.95,3800.0,12.908,12.9161,12.908,12.908,3800.0
2005-03-11 12:40:00,31.96,31.96,31.93,31.93,4100.0,12.9121,12.9121,12.9,12.9,4100.0
2005-03-11 12:45:00,31.92,31.95,31.91,31.95,8100.0,12.8959,12.908,12.8919,12.908,8100.0
2005-03-11 12:50:00,31.95,31.97,31.93,31.93,9500.0,12.908,12.9161,12.9,12.9,9500.0
2005-03-11 12:55:00,31.93,31.93,31.89,31.89,7700.0,12.9,12.9,12.8838,12.8838,7700.0
2005-03-11 13:00:00,31.9,31.95,31.9,31.94,12300.0,12.8878,12.908,12.8878,12.904,12300.0
2005-03-11 13:05:00,31.94,31.96,31.93,31.95,7900.0,12.904,12.9121,12.9,12.908,7900.0
2005-03-11 13:10:00,31.94,31.94,31.9,31.92,4700.0,12.904,12.904,12.8878,12.8959,4700.0
2005-03-11 13:15:00,31.91,31.92,31.88,31.89,6000.0,12.8919,12.8959,12.8798,12.8838,6000.0
2005-03-11 13:20:00,31.89,31.91,31.89,31.91,7000.0,12.8838,12.8919,12.8838,12.8919,7000.0
2005-03-11 13:25:00,31.91,31.92,31.91,31.91,5600.0,12.8919,12.8959,12.8919,12.8919,5600.0
2005-03-11 13:30:00,31.91,31.91,31.88,31.9,7900.0,12.8919,12.8919,12.8798,12.8878,7900.0
2005-03-11 13:35:00,31.91,31.91,31.9,31.91,3000.0,12.8919,12.8919,12.8878,12.8919,3000.0
2005-03-11 13:40:00,31.91,31.91,31.87,31.88,7600.0,12.8919,12.8919,12.8757,12.8798,7600.0
2005-03-11 13:45:00,31.87,31.87,31.81,31.81,19800.0,12.8757,12.8757,12.8515,12.8515,19800.0
2005-03-11 13:50:00,31.82,31.85,31.81,31.85,8300.0,12.8555,12.8676,12.8515,12.8676,8300.0
2005-03-11 13:55:00,31.84,31.85,31.82,31.83,16800.0,12.8636,12.8676,12.8555,12.8596,16800.0
2005-03-11 14:00:00,31.83,31.86,31.81,31.86,18400.0,12.8596,12.8717,12.8515,12.8717,18400.0
2005-03-11 14:05:00,31.85,31.88,31.83,31.88,17300.0,12.8676,12.8798,12.8596,12.8798,17300.0
2005-03-11 14:10:00,31.88,31.93,31.86,31.93,16800.0,12.8798,12.9,12.8717,12.9,16800.0
2005-03-11 14:15:00,31.91,31.93,31.89,31.9,6100.0,12.8919,12.9,12.8838,12.8878,6100.0
2005-03-11 14:20:00,31.9,31.96,31.89,31.95,31300.0,12.8878,12.9121,12.8838,12.908,31300.0
2005-03-11 14:25:00,31.96,31.97,31.91,31.92,18900.0,12.9121,12.9161,12.8919,12.8959,18900.0
2005-03-11 14:30:00,31.92,31.96,31.92,31.95,10400.0,12.8959,12.9121,12.8959,12.908,10400.0
2005-03-11 14:35:00,31.94,31.95,31.9,31.91,14700.0,12.904,12.908,12.8878,12.8919,14700.0
2005-03-11 14:40:00,31.91,31.94,31.9,31.94,13000.0,12.8919,12.904,12.8878,12.904,13000.0
2005-03-11 14:45:00,31.93,31.94,31.92,31.92,8700.0,12.9,12.904,12.8959,12.8959,8700.0
2005-03-11 14:50:00,31.92,31.94,31.86,31.87,24000.0,12.8959,12.904,12.8717,12.8757,24000.0
2005-03-11 14:55:00,31.88,31.92,31.85,31.9,21000.0,12.8798,12.8959,12.8676,12.8878,21000.0
2005-03-11 15:00:00,31.91,31.92,31.82,31.88,21700.0,12.8919,12.8959,12.8555,12.8798,21700.0
2005-03-11 15:05:00,31.89,31.94,31.88,31.94,14000.0,12.8838,12.904,12.8798,12.904,14000.0
2005-03-11 15:10:00,31.93,31.94,31.91,31.93,14000.0,12.9,12.904,12.8919,12.9,14000.0
2005-03-11 15:15:00,31.93,31.94,31.89,31.9,13300.0,12.9,12.904,12.8838,12.8878,13300.0
2005-03-11 15:20:00,31.89,31.92,31.89,31.91,20500.0,12.8838,12.8959,12.8838,12.8919,20500.0
2005-03-11 15:25:00,31.92,31.92,31.89,31.9,17000.0,12.8959,12.8959,12.8838,12.8878,17000.0
2005-03-11 15:30:00,31.9,31.9,31.86,31.86,19600.0,12.8878,12.8878,12.8717,12.8717,19600.0
2005-03-11 15:35:00,31.86,31.89,31.86,31.89,21100.0,12.8717,12.8838,12.8717,12.8838,21100.0
2005-03-11 15:40:00,31.9,31.94,31.88,31.91,52500.0,12.8878,12.904,12.8798,12.8919,52500.0
2005-03-11 15:45:00,31.9,31.91,31.87,31.9,20600.0,12.8878,12.8919,12.8757,12.8878,20600.0
2005-03-11 15:50:00,31.9,31.9,31.87,31.88,14800.0,12.8878,12.8878,12.8757,12.8798,14800.0
2005-03-11 15:55:00,31.88,31.88,31.84,31.85,42100.0,12.8798,12.8798,12.8636,12.8676,42100.0
2005-03-14 09:30:00,31.85,31.98,31.85,31.98,59500.0,12.8676,12.9202,12.8676,12.9202,59500.0
2005-03-14 09:35:00,31.98,32.1,31.98,32.04,17900.0,12.9202,12.9686,12.9202,12.9444,17900.0
2005-03-14 09:40:00,32.05,32.1,32.04,32.04,10400.0,12.9484,12.9686,12.9444,12.9444,10400.0
2005-03-14 09:45:00,32.02,32.05,32.01,32.02,26300.0,12.9363,12.9484,12.9323,12.9363,26300.0
2005-03-14 09:50:00,32.02,32.04,31.98,32.02,25600.0,12.9363,12.9444,12.9202,12.9363,25600.0
2005-03-14 09:55:00,32.03,32.09,32.02,32.04,41700.0,12.9404,12.9646,12.9363,12.9444,41700.0
2005-03-14 10:00:00,32.04,32.06,31.96,32.06,27800.0,12.9444,12.9525,12.9121,12.9525,27800.0
2005-03-14 10:05:00,32.07,32.1,32.07,32.08,37200.0,12.9565,12.9686,12.9565,12.9606,37200.0
2005-03-14 10:10:00,32.09,32.1,32.04,32.05,28900.0,12.9646,12.9686,12.9444,12.9484,28900.0
2005-03-14 10:15:00,32.03,32.14,32.02,32.13,29900.0,12.9404,12.9848,12.9363,12.9808,29900.0
2005-03-14 10:20:00,32.13,32.13,32.1,32.11,18700.0,12.9808,12.9808,12.9686,12.9727,18700.0
2005-03-14 10:25:00,32.11,32.18,32.11,32.17,17100.0,12.9727,13.001,12.9727,12.9969,17100.0
2005-03-14 10:30:00,32.17,32.3,32.17,32.26,29500.0,12.9969,13.0494,12.9969,13.0333,29500.0
2005-03-14 10:35:00,32.25,32.27,32.24,32.27,17400.0,13.0292,13.0373,13.0252,13.0373,17400.0
2005-03-14 10:40:00,32.26,32.27,32.24,32.26,17000.0,13.0333,13.0373,13.0252,13.0333,17000.0
2005-03-14 10:45:00,32.26,32.28,32.25,32.27,21800.0,13.0333,13.0414,13.0292,13.0373,21800.0
2005-03-14 10:50:00,32.28,32.28,32.26,32.28,17700.0,13.0414,13.0414,13.0333,13.0414,17700.0
2005-03-14 10:55:00,32.28,32.3,32.27,32.28,17400.0,13.0414,13.0494,13.0373,13.0414,17400.0
2005-03-14 11:00:00,32.28,32.3,32.27,32.29,23400.0,13.0414,13.0494,13.0373,13.0454,23400.0
2005-03-14 11:05:00,32.29,32.31,32.27,32.31,38600.0,13.0454,13.0535,13.0373,13.0535,38600.0
2005-03-14 11:10:00,32.3,32.31,32.27,32.27,15800.0,13.0494,13.0535,13.0373,13.0373,15800.0
2005-03-14 11:15:00,32.27,32.27,32.25,32.26,12300.0,13.0373,13.0373,13.0292,13.0333,12300.0
2005-03-14 11:20:00,32.26,32.26,32.24,32.24,14100.0,13.0333,13.0333,13.0252,13.0252,14100.0
2005-03-14 11:25:00,32.24,32.25,32.21,32.21,17500.0,13.0252,13.0292,13.0131,13.0131,17500.0
2005-03-14 11:30:00,32.21,32.22,32.18,32.18,16100.0,13.0131,13.0171,13.001,13.001,16100.0
2005-03-14 11:35:00,32.18,32.19,32.14,32.15,22600.0,13.001,13.005,12.9848,12.9888,22600.0
2005-03-14 11:40:00,32.14,32.16,32.13,32.15,22200.0,12.9848,12.9929,12.9808,12.9888,22200.0
2005-03-14 11:45:00,32.15,32.16,32.12,32.13,19300.0,12.9888,12.9929,12.9767,12.9808,19300.0
2005-03-14 11:50:00,32.13,32.13,32.11,32.12,21600.0,12.9808,12.9808,12.9727,12.9767,21600.0
2005-03-14 11:55:00,32.12,32.13,32.11,32.12,24000.0,12.9767,12.9808,12.9727,12.9767,24000.0
2005-03-14 12:00:00,32.12,32.15,32.12,32.14,16000.0,12.9767,12.9888,12.9767,12.9848,16000.0
2005-03-14 12:05:00,32.14,32.17,32.14,32.15,12200.0,12.9848,12.9969,12.9848,12.9888,12200.0
2005-03-14 12:10:00,32.15,32.17,32.13,32.16,11100.0,12.9888,12.9969,12.9808,12.9929,11100.0
2005-03-14 12:15:00,32.17,32.18,32.16,32.17,13900.0,12.9969,13.001,12.9929,12.9969,13900.0
2005-03-14 12:20:00,32.17,32.19,32.16,32.19,13500.0,12.9969,13.005,12.9929,13.005,13500.0
2005-03-14 12:25:00,32.18,32.2,32.17,32.17,12800.0,13.001,13.009,12.9969,12.9969,12800.0
2005-03-14 12:30:00,32.17,32.18,32.14,32.17,6900.0,12.9969,13.001,12.9848,12.9969,6900.0
2005-03-14 12:35:00,32.16,32.18,32.15,32.15,6000.0,12.9929,13.001,12.9888,12.9888,6000.0
2005-03-14 12:40:00,32.14,32.17,32.14,32.15,9000.0,12.9848,12.9969,12.9848,12.9888,9000.0
2005-03-14 12:45:00,32.15,32.18,32.14,32.15,17700.0,12.9888,13.001,12.9848,12.9888,17700.0
2005-03-14 12:50:00,32.15,32.21,32.15,32.2,15200.0,12.9888,13.0131,12.9888,13.009,15200.0
2005-03-14 12:55:00,32.2,32.21,32.19,32.2,10800.0,13.009,13.0131,13.005,13.009,10800.0
2005-03-14 13:00:00,32.19,32.21,32.19,32.2,7100.0,13.005,13.0131,13.005,13.009,7100.0
2005-03-14 13:05:00,32.19,32.22,32.19,32.22,8900.0,13.005,13.0171,13.005,13.0171,8900.0
2005-03-14 13:10:00,32.21,32.24,32.18,32.23,10100.0,13.0131,13.0252,13.001,13.0212,10100.0
2005-03-14 13:15:00,32.23,32.28,32.2,32.21,18200.0,13.0212,13.0414,13.009,13.0131,18200.0
2005-03-14 13:20:00,32.2,32.21,32.18,32.19,11600.0,13.009,13.0131,13.001,13.005,11600.0
2005-03-14 13:25:00,32.2,32.2,32.17,32.18,14900.0,13.009,13.009,12.9969,13.001,14900.0
2005-03-14 13:30:00,32.19,32.19,32.13,32.18,20000.0,13.005,13.005,12.9808,13.001,20000.0
2005-03-14 13:35:00,32.16,32.19,32.12,32.19,23700.0,12.9929,13.005,12.9767,13.005,23700.0
2005-03-14 13:40:00,32.18,32.19,32.15,32.15,8100.0,13.001,13.005,12.9888,12.9888,8100.0
2005-03-14 13:45:00,32.17,32.18,32.14,32.16,12400.0,12.9969,13.001,12.9848,12.9929,12400.0
2005-03-14 13:50:00,32.16,32.17,32.13,32.14,13600.0,12.9929,12.9969,12.9808,12.9848,13600.0
2005-03-14 13:55:00,32.13,32.16,32.11,32.16,17000.0,12.9808,12.9929,12.9727,12.9929,17000.0
2005-03-14 14:00:00,32.15,32.19,32.14,32.18,9200.0,12.9888,13.005,12.9848,13.001,9200.0
2005-03-14 14:05:00,32.18,32.22,32.17,32.2,13700.0,13.001,13.0171,12.9969,13.009,13700.0
2005-03-14 14:10:00,32.19,32.2,32.17,32.18,7100.0,13.005,13.009,12.9969,13.001,7100.0
2005-03-14 14:15:00,32.18,32.18,32.14,32.17,13900.0,13.001,13.001,12.9848,12.9969,13900.0
2005-03-14 14:20:00,32.17,32.19,32.16,32.17,4900.0,12.9969,13.005,12.9929,12.9969,4900.0
2005-03-14 14:25:00,32.18,32.19,32.15,32.15,9200.0,13.001,13.005,12.9888,12.9888,9200.0
2005-03-14 14:30:00,32.15,32.16,32.13,32.14,5100.0,12.9888,12.9929,12.9808,12.9848,5100.0
2005-03-14 14:35:00,32.14,32.2,32.14,32.16,13600.0,12.9848,13.009,12.9848,12.9929,13600.0
2005-03-14 14:40:00,32.17,32.17,32.15,32.15,4100.0,12.9969,12.9969,12.9888,12.9888,4100.0
2005-03-14 14:45:00,32.16,32.2,32.15,32.2,14000.0,12.9929,13.009,12.9888,13.009,14000.0
2005-03-14 14:50:00,32.2,32.2,32.17,32.17,51400.0,13.009,13.009,12.9969,12.9969,51400.0
2005-03-14 14:55:00,32.17,32.19,32.17,32.19,15100.0,12.9969,13.005,12.9969,13.005,15100.0
2005-03-14 15:00:00,32.19,32.24,32.18,32.21,47700.0,13.005,13.0252,13.001,13.0131,47700.0
2005-03-14 15:05:00,32.22,32.23,32.19,32.21,10600.0,13.0171,13.0212,13.005,13.0131,10600.0
2005-03-14 15:10:00,32.21,32.23,32.2,32.23,9400.0,13.0131,13.0212,13.009,13.0212,9400.0
2005-03-14 15:15:00,32.24,32.24,32.22,32.23,13100.0,13.0252,13.0252,13.0171,13.0212,13100.0
2005-03-14 15:20:00,32.22,32.22,32.18,32.19,17600.0,13.0171,13.0171,13.001,13.005,17600.0
2005-03-14 15:25:00,32.18,32.25,32.18,32.25,34800.0,13.001,13.0292,13.001,13.0292,34800.0
2005-03-14 15:30:00,32.25,32.3,32.25,32.3,28700.0,13.0292,13.0494,13.0292,13.0494,28700.0
2005-03-14 15:35:00,32.29,32.33,32.29,32.31,26100.0,13.0454,13.0616,13.0454,13.0535,26100.0
2005-03-14 15:40:00,32.3,32.32,32.27,32.27,49500.0,13.0494,13.0575,13.0373,13.0373,49500.0
2005-03-14 15:45:00,32.27,32.29,32.26,32.28,29700.0,13.0373,13.0454,13.0333,13.0414,29700.0
2005-03-14 15:50:00,32.29,32.34,32.28,32.32,38000.0,13.0454,13.0656,13.0414,13.0575,38000.0
2005-03-14 15:55:00,32.32,32.42,32.32,32.42,91300.0,13.0575,13.0979,13.0575,13.0979,91300.0
2005-03-15 09:30:00,32.46,32.5,32.45,32.5,50500.0,13.1141,13.1302,13.11,13.1302,50500.0
2005-03-15 09:35:00,32.48,32.5,32.44,32.44,34500.0,13.1222,13.1302,13.106,13.106,34500.0
2005-03-15 09:40:00,32.44,32.45,32.37,32.43,41400.0,13.106,13.11,13.0777,13.102,41400.0
2005-03-15 09:45:00,32.43,32.44,32.37,32.4,16300.0,13.102,13.106,13.0777,13.0898,16300.0
2005-03-15 09:50:00,32.38,32.44,32.38,32.43,28400.0,13.0818,13.106,13.0818,13.102,28400.0
2005-03-15 09:55:00,32.43,32.44,32.42,32.43,10600.0,13.102,13.106,13.0979,13.102,10600.0
2005-03-15 10:00:00,32.43,32.45,32.4,32.41,34900.0,13.102,13.11,13.0898,13.0939,34900.0
2005-03-15 10:05:00,32.41,32.43,32.4,32.41,9400.0,13.0939,13.102,13.0898,13.0939,9400.0
2005-03-15 10:10:00,32.44,32.45,32.39,32.41,15300.0,13.106,13.11,13.0858,13.0939,15300.0
2005-03-15 10:15:00,32.41,32.45,32.4,32.45,10400.0,13.0939,13.11,13.0898,13.11,10400.0
2005-03-15 10:20:00,32.44,32.45,32.43,32.44,15600.0,13.106,13.11,13.102,13.106,15600.0
2005-03-15 10:25:00,32.44,32.46,32.42,32.42,17800.0,13.106,13.1141,13.0979,13.0979,17800.0
2005-03-15 10:30:00,32.43,32.48,32.43,32.48,7300.0,13.102,13.1222,13.102,13.1222,7300.0
2005-03-15 10:35:00,32.48,32.51,32.47,32.51,73100.0,13.1222,13.1343,13.1181,13.1343,73100.0
2005-03-15 10:40:00,32.51,32.51,32.49,32.49,60500.0,13.1343,13.1343,13.1262,13.1262,60500.0
2005-03-15 10:45:00,32.5,32.53,32.49,32.51,9200.0,13.1302,13.1424,13.1262,13.1343,9200.0
2005-03-15 10:50:00,32.51,32.51,32.47,32.47,22400.0,13.1343,13.1343,13.1181,13.1181,22400.0
2005-03-15 10:55:00,32.47,32.5,32.44,32.45,17700.0,13.1181,13.1302,13.106,13.11,17700.0
2005-03-15 11:00:00,32.46,32.48,32.43,32.48,43400.0,13.1141,13.1222,13.102,13.1222,43400.0
2005-03-15 11:05:00,32.47,32.49,32.4,32.4,11000.0,13.1181,13.1262,13.0898,13.0898,11000.0
2005-03-15 11:10:00,32.41,32.47,32.41,32.47,19400.0,13.0939,13.1181,13.0939,13.1181,19400.0
2005-03-15 11:15:00,32.47,32.49,32.44,32.46,14300.0,13.1181,13.1262,13.106,13.1141,14300.0
2005-03-15 11:20:00,32.46,32.48,32.41,32.41,21400.0,13.1141,13.1222,13.0939,13.0939,21400.0
2005-03-15 11:25:00,32.41,32.41,32.37,32.37,11500.0,13.0939,13.0939,13.0777,13.0777,11500.0
2005-03-15 11:30:00,32.37,32.38,32.35,32.38,12400.0,13.0777,13.0818,13.0696,13.0818,12400.0
2005-03-15 11:35:00,32.39,32.39,32.27,32.27,14700.0,13.0858,13.0858,13.0373,13.0373,14700.0
2005-03-15 11:40:00,32.27,32.27,32.2,32.22,23800.0,13.0373,13.0373,13.009,13.0171,23800.0
2005-03-15 11:45:00,32.21,32.21,32.1,32.11,34300.0,13.0131,13.0131,12.9686,12.9727,34300.0
2005-03-15 11:50:00,32.1,32.22,32.09,32.22,26400.0,12.9686,13.0171,12.9646,13.0171,26400.0
2005-03-15 11:55:00,32.21,32.22,32.14,32.17,18200.0,13.0131,13.0171,12.9848,12.9969,18200.0
2005-03-15 12:00:00,32.16,32.18,32.13,32.15,19700.0,12.9929,13.001,12.9808,12.9888,19700.0
2005-03-15 12:05:00,32.18,32.26,32.15,32.19,30900.0,13.001,13.0333,12.9888,13.005,30900.0
2005-03-15 12:10:00,32.18,32.22,32.16,32.21,22600.0,13.001,13.0171,12.9929,13.0131,22600.0
2005-03-15 12:15:00,32.2,32.22,32.17,32.17,11400.0,13.009,13.0171,12.9969,12.9969,11400.0
2005-03-15 12:20:00,32.17,32.18,32.15,32.17,22100.0,12.9969,13.001,12.9888,12.9969,22100.0
2005-03-15 12:25:00,32.17,32.23,32.17,32.22,9800.0,12.9969,13.0212,12.9969,13.0171,9800.0
2005-03-15 12:30:00,32.22,32.22,32.18,32.18,9600.0,13.0171,13.0171,13.001,13.001,9600.0
2005-03-15 12:35:00,32.18,32.23,32.17,32.2,12000.0,13.001,13.0212,12.9969,13.009,12000.0
2005-03-15 12:40:00,32.2,32.23,32.2,32.22,3300.0,13.009,13.0212,13.009,13.0171,3300.0
2005-03-15 12:45:00,32.22,32.26,32.22,32.24,6100.0,13.0171,13.0333,13.0171,13.0252,6100.0
2005-03-15 12:50:00,32.25,32.26,32.25,32.25,2900.0,13.0292,13.0333,13.0292,13.0292,2900.0
2005-03-15 12:55:00,32.25,32.3,32.25,32.29,9200.0,13.0292,13.0494,13.0292,13.0454,9200.0
2005-03-15 13:00:00,32.29,32.3,32.26,32.29,6100.0,13.0454,13.0494,13.0333,13.0454,6100.0
2005-03-15 13:05:00,32.29,32.3,32.26,32.26,6100.0,13.0454,13.0494,13.0333,13.0333,6100.0
2005-03-15 13:10:00,32.26,32.26,32.24,32.25,5300.0,13.0333,13.0333,13.0252,13.0292,5300.0
2005-03-15 13:15:00,32.26,32.26,32.23,32.26,6600.0,13.0333,13.0333,13.0212,13.0333,6600.0
2005-03-15 13:20:00,32.26,32.26,32.2,32.22,11600.0,13.0333,13.0333,13.009,13.0171,11600.0
2005-03-15 13:25:00,32.21,32.22,32.2,32.22,6100.0,13.0131,13.0171,13.009,13.0171,6100.0
2005-03-15 13:30:00,32.2,32.21,32.19,32.19,8000.0,13.009,13.0131,13.005,13.005,8000.0
2005-03-15 13:35:00,32.2,32.21,32.19,32.2,7000.0,13.009,13.0131,13.005,13.009,7000.0
2005-03-15 13:40:00,32.2,32.2,32.19,32.2,7900.0,13.009,13.009,13.005,13.009,7900.0
2005-03-15 13:45:00,32.2,32.25,32.19,32.25,15100.0,13.009,13.0292,13.005,13.0292,15100.0
2005-03-15 13:50:00,32.24,32.28,32.23,32.26,15800.0,13.0252,13.0414,13.0212,13.0333,15800.0
2005-03-15 13:55:00,32.27,32.29,32.24,32.29,14200.0,13.0373,13.0454,13.0252,13.0454,14200.0
2005-03-15 14:00:00,32.27,32.34,32.27,32.34,7400.0,13.0373,13.0656,13.0373,13.0656,7400.0
2005-03-15 14:05:00,32.33,32.33,32.28,32.29,8000.0,13.0616,13.0616,13.0414,13.0454,8000.0
2005-03-15 14:10:00,32.3,32.32,32.3,32.3,9500.0,13.0494,13.0575,13.0494,13.0494,9500.0
2005-03-15 14:15:00,32.32,32.33,32.27,32.28,11300.0,13.0575,13.0616,13.0373,13.0414,11300.0
2005-03-15 14:20:00,32.29,32.29,32.24,32.25,10000.0,13.0454,13.0454,13.0252,13.0292,10000.0
2005-03-15 14:25:00,32.26,32.28,32.25,32.27,12800.0,13.0333,13.0414,13.0292,13.0373,12800.0
2005-03-15 14:30:00,32.27,32.29,32.22,32.24,23300.0,13.0373,13.0454,13.0171,13.0252,23300.0
2005-03-15 14:35:00,32.23,32.27,32.23,32.26,5600.0,13.0212,13.0373,13.0212,13.0333,5600.0
2005-03-15 14:40:00,32.28,32.32,32.27,32.29,9500.0,13.0414,13.0575,13.0373,13.0454,9500.0
2005-03-15 14:45:00,32.27,32.28,32.21,32.25,12200.0,13.0373,13.0414,13.0131,13.0292,12200.0
2005-03-15 14:50:00,32.25,32.3,32.25,32.27,16100.0,13.0292,13.0494,13.0292,13.0373,16100.0
2005-03-15 14:55:00,32.27,32.33,32.25,32.25,16000.0,13.0373,13.0616,13.0292,13.0292,16000.0
2005-03-15 15:00:00,32.26,32.32,32.25,32.28,18700.0,13.0333,13.0575,13.0292,13.0414,18700.0
2005-03-15 15:05:00,32.27,32.29,32.27,32.28,12400.0,13.0373,13.0454,13.0373,13.0414,12400.0
2005-03-15 15:10:00,32.28,32.28,32.24,32.26,17500.0,13.0414,13.0414,13.0252,13.0333,17500.0
2005-03-15 15:15:00,32.26,32.26,32.2,32.23,13800.0,13.0333,13.0333,13.009,13.0212,13800.0
2005-03-15 15:20:00,32.23,32.24,32.21,32.21,8200.0,13.0212,13.0252,13.0131,13.0131,8200.0
2005-03-15 15:25:00,32.22,32.23,32.19,32.19,13900.0,13.0171,13.0212,13.005,13.005,13900.0
2005-03-15 15:30:00,32.19,32.21,32.17,32.21,17600.0,13.005,13.0131,12.9969,13.0131,17600.0
2005-03-15 15:35:00,32.21,32.22,32.19,32.21,8300.0,13.0131,13.0171,13.005,13.0131,8300.0
2005-03-15 15:40:00,32.21,32.21,32.17,32.18,17600.0,13.0131,13.0131,12.9969,13.001,17600.0
2005-03-15 15:45:00,32.18,32.18,32.16,32.17,24600.0,13.001,13.001,12.9929,12.9969,24600.0
2005-03-15 15:50:00,32.17,32.18,32.16,32.17,28800.0,12.9969,13.001,12.9929,12.9969,28800.0
2005-03-15 15:55:00,32.17,32.18,32.1,32.13,33100.0,12.9969,13.001,12.9686,12.9808,33100.0
2005-03-16 09:30:00,32.01,32.18,32.01,32.18,35800.0,12.9323,13.001,12.9323,13.001,35800.0
2005-03-16 09:35:00,32.01,32.23,32.01,32.19,25900.0,12.9323,13.0212,12.9323,13.005,25900.0
2005-03-16 09:40:00,32.21,32.22,32.06,32.07,14900.0,13.0131,13.0171,12.9525,12.9565,14900.0
2005-03-16 09:45:00,32.07,32.07,32.0,32.02,66700.0,12.9565,12.9565,12.9282,12.9363,66700.0
2005-03-16 09:50:00,32.02,32.09,32.01,32.08,20700.0,12.9363,12.9646,12.9323,12.9606,20700.0
2005-03-16 09:55:00,32.08,32.1,32.01,32.09,27900.0,12.9606,12.9686,12.9323,12.9646,27900.0
2005-03-16 10:00:00,32.1,32.13,32.08,32.11,20900.0,12.9686,12.9808,12.9606,12.9727,20900.0
2005-03-16 10:05:00,32.1,32.1,32.04,32.08,36500.0,12.9686,12.9686,12.9444,12.9606,36500.0
2005-03-16 10:10:00,32.08,32.09,32.06,32.06,45300.0,12.9606,12.9646,12.9525,12.9525,45300.0
2005-03-16 10:15:00,32.06,32.06,32.04,32.04,10600.0,12.9525,12.9525,12.9444,12.9444,10600.0
2005-03-16 10:20:00,32.04,32.05,32.02,32.05,20200.0,12.9444,12.9484,12.9363,12.9484,20200.0
2005-03-16 10:25:00,32.03,32.09,32.03,32.08,11100.0,12.9404,12.9646,12.9404,12.9606,11100.0
2005-03-16 10:30:00,32.09,32.09,32.03,32.04,17000.0,12.9646,12.9646,12.9404,12.9444,17000.0
2005-03-16 10:35:00,32.04,32.05,32.0,32.01,25000.0,12.9444,12.9484,12.9282,12.9323,25000.0
2005-03-16 10:40:00,32.01,32.03,31.96,31.96,31600.0,12.9323,12.9404,12.9121,12.9121,31600.0
2005-03-16 10:45:00,31.97,32.06,31.97,32.06,9000.0,12.9161,12.9525,12.9161,12.9525,9000.0
2005-03-16 10:50:00,32.07,32.12,32.07,32.1,15200.0,12.9565,12.9767,12.9565,12.9686,15200.0
2005-03-16 10:55:00,32.1,32.1,32.02,32.03,16400.0,12.9686,12.9686,12.9363,12.9404,16400.0
2005-03-16 11:00:00,32.02,32.03,31.96,31.96,26500.0,12.9363,12.9404,12.9121,12.9121,26500.0
2005-03-16 11:05:00,31.97,31.97,31.89,31.9,18300.0,12.9161,12.9161,12.8838,12.8878,18300.0
2005-03-16 11:10:00,31.91,31.91,31.9,31.91,48500.0,12.8919,12.8919,12.8878,12.8919,48500.0
2005-03-16 11:15:00,31.92,31.94,31.86,31.88,42300.0,12.8959,12.904,12.8717,12.8798,42300.0
2005-03-16 11:20:00,31.88,31.9,31.79,31.8,27300.0,12.8798,12.8878,12.8434,12.8474,27300.0
2005-03-16 11:25:00,31.78,31.82,31.77,31.79,45800.0,12.8394,12.8555,12.8353,12.8434,45800.0
2005-03-16 11:30:00,31.8,31.81,31.77,31.8,20400.0,12.8474,12.8515,12.8353,12.8474,20400.0
2005-03-16 11:35:00,31.8,31.83,31.79,31.79,26600.0,12.8474,12.8596,12.8434,12.8434,26600.0
2005-03-16 11:40:00,31.78,31.78,31.7,31.7,27200.0,12.8394,12.8394,12.807,12.807,27200.0
2005-03-16 11:45:00,31.71,31.72,31.69,31.7,19200.0,12.8111,12.8151,12.803,12.807,19200.0
2005-03-16 11:50:00,31.71,31.73,31.67,31.71,27600.0,12.8111,12.8192,12.7949,12.8111,27600.0
2005-03-16 11:55:00,31.71,31.71,31.67,31.69,24100.0,12.8111,12.8111,12.7949,12.803,24100.0
2005-03-16 12:00:00,31.69,31.77,31.69,31.77,11600.0,12.803,12.8353,12.803,12.8353,11600.0
2005-03-16 12:05:00,31.76,31.85,31.76,31.82,12700.0,12.8313,12.8676,12.8313,12.8555,12700.0
2005-03-16 12:10:00,31.83,31.92,31.83,31.89,18700.0,12.8596,12.8959,12.8596,12.8838,18700.0
2005-03-16 12:15:00,31.89,31.96,31.89,31.95,42400.0,12.8838,12.9121,12.8838,12.908,42400.0
2005-03-16 12:20:00,31.95,31.96,31.89,31.92,23800.0,12.908,12.9121,12.8838,12.8959,23800.0
2005-03-16 12:25:00,31.93,31.98,31.93,31.97,19800.0,12.9,12.9202,12.9,12.9161,19800.0
2005-03-16 12:30:00,31.97,31.97,31.92,31.94,9900.0,12.9161,12.9161,12.8959,12.904,9900.0
2005-03-16 12:35:00,31.94,31.98,31.93,31.97,10800.0,12.904,12.9202,12.9,12.9161,10800.0
2005-03-16 12:40:00,31.97,31.99,31.96,31.98,14000.0,12.9161,12.9242,12.9121,12.9202,14000.0
2005-03-16 12:45:00,31.98,32.02,31.98,32.02,19800.0,12.9202,12.9363,12.9202,12.9363,19800.0
2005-03-16 12:50:00,32.02,32.04,32.0,32.04,13400.0,12.9363,12.9444,12.9282,12.9444,13400.0
2005-03-16 12:55:00,32.04,32.07,32.02,32.05,18200.0,12.9444,12.9565,12.9363,12.9484,18200.0
2005-03-16 13:00:00,32.06,32.09,32.04,32.07,22500.0,12.9525,12.9646,12.9444,12.9565,22500.0
2005-03-16 13:05:00,32.07,32.09,32.01,32.01,18800.0,12.9565,12.9646,12.9323,12.9323,18800.0
2005-03-16 13:10:00,32.02,32.04,31.99,32.01,12300.0,12.9363,12.9444,12.9242,12.9323,12300.0
2005-03-16 13:15:00,32.01,32.02,31.99,32.0,5300.0,12.9323,12.9363,12.9242,12.9282,5300.0
2005-03-16 13:20:00,32.0,32.02,31.99,32.01,6300.0,12.9282,12.9363,12.9242,12.9323,6300.0
2005-03-16 13:25:00,32.01,32.04,32.0,32.04,47400.0,12.9323,12.9444,12.9282,12.9444,47400.0
2005-03-16 13:30:00,32.03,32.04,31.99,32.0,14000.0,12.9404,12.9444,12.9242,12.9282,14000.0
2005-03-16 13:35:00,32.01,32.01,31.94,31.94,18000.0,12.9323,12.9323,12.904,12.904,18000.0
2005-03-16 13:40:00,31.94,32.0,31.94,31.99,9000.0,12.904,12.9282,12.904,12.9242,9000.0
2005-03-16 13:45:00,32.0,32.02,32.0,32.0,9000.0,12.9282,12.9363,12.9282,12.9282,9000.0
2005-03-16 13:50:00,31.99,32.0,31.94,31.95,13800.0,12.9242,12.9282,12.904,12.908,13800.0
2005-03-16 13:55:00,31.95,31.99,31.95,31.97,5900.0,12.908,12.9242,12.908,12.9161,5900.0
2005-03-16 14:00:00,31.97,31.98,31.93,31.96,17400.0,12.9161,12.9202,12.9,12.9121,17400.0
2005-03-16 14:05:00,31.97,31.98,31.97,31.97,7300.0,12.9161,12.9202,12.9161,12.9161,7300.0
2005-03-16 14:10:00,31.96,31.96,31.93,31.93,6000.0,12.9121,12.9121,12.9,12.9,6000.0
2005-03-16 14:15:00,31.94,31.96,31.93,31.93,8000.0,12.904,12.9121,12.9,12.9,8000.0
2005-03-16 14:20:00,31.94,31.97,31.92,31.93,9300.0,12.904,12.9161,12.8959,12.9,9300.0
2005-03-16 14:25:00,31.94,31.95,31.92,31.93,8300.0,12.904,12.908,12.8959,12.9,8300.0
2005-03-16 14:30:00,31.93,31.93,31.87,31.91,19500.0,12.9,12.9,12.8757,12.8919,19500.0
2005-03-16 14:35:00,31.9,31.95,31.9,31.91,11800.0,12.8878,12.908,12.8878,12.8919,11800.0
2005-03-16 14:40:00,31.91,31.91,31.85,31.89,17100.0,12.8919,12.8919,12.8676,12.8838,17100.0
2005-03-16 14:45:00,31.89,31.92,31.88,31.91,14700.0,12.8838,12.8959,12.8798,12.8919,14700.0
2005-03-16 14:50:00,31.89,31.94,31.89,31.91,9300.0,12.8838,12.904,12.8838,12.8919,9300.0
2005-03-16 14:55:00,31.91,31.93,31.85,31.85,26000.0,12.8919,12.9,12.8676,12.8676,26000.0
2005-03-16 15:00:00,31.86,31.86,31.82,31.82,14100.0,12.8717,12.8717,12.8555,12.8555,14100.0
2005-03-16 15:05:00,31.81,31.86,31.78,31.86,29500.0,12.8515,12.8717,12.8394,12.8717,29500.0
2005-03-16 15:10:00,31.87,31.87,31.8,31.82,20800.0,12.8757,12.8757,12.8474,12.8555,20800.0
2005-03-16 15:15:00,31.82,31.82,31.79,31.79,15600.0,12.8555,12.8555,12.8434,12.8434,15600.0
2005-03-16 15:20:00,31.79,31.8,31.75,31.78,26500.0,12.8434,12.8474,12.8272,12.8394,26500.0
2005-03-16 15:25:00,31.78,31.78,31.75,31.78,26400.0,12.8394,12.8394,12.8272,12.8394,26400.0
2005-03-16 15:30:00,31.77,31.8,31.76,31.78,23700.0,12.8353,12.8474,12.8313,12.8394,23700.0
2005-03-16 15:35:00,31.78,31.79,31.76,31.77,17800.0,12.8394,12.8434,12.8313,12.8353,17800.0
2005-03-16 15:40:00,31.78,31.78,31.75,31.76,18200.0,12.8394,12.8394,12.8272,12.8313,18200.0
2005-03-16 15:45:00,31.77,31.77,31.76,31.76,30400.0,12.8353,12.8353,12.8313,12.8313,30400.0
2005-03-16 15:50:00,31.76,31.79,31.76,31.77,36200.0,12.8313,12.8434,12.8313,12.8353,36200.0
2005-03-16 15:55:00,31.78,31.82,31.76,31.79,62800.0,12.8394,12.8555,12.8313,12.8434,62800.0
2005-03-17 09:30:00,32.09,32.4,32.06,32.39,116400.0,12.9646,13.0898,12.9525,13.0858,116400.0
2005-03-17 09:35:00,32.42,32.42,32.08,32.21,58400.0,13.0979,13.0979,12.9606,13.0131,58400.0
2005-03-17 09:40:00,32.2,32.39,32.15,32.26,29700.0,13.009,13.0858,12.9888,13.0333,29700.0
2005-03-17 09:45:00,32.25,32.33,32.02,32.05,32600.0,13.0292,13.0616,12.9363,12.9484,32600.0
2005-03-17 09:50:00,32.05,32.13,32.05,32.1,15600.0,12.9484,12.9808,12.9484,12.9686,15600.0
2005-03-17 09:55:00,32.1,32.1,31.98,31.98,20800.0,12.9686,12.9686,12.9202,12.9202,20800.0
2005-03-17 10:00:00,32.0,32.01,31.95,32.0,23700.0,12.9282,12.9323,12.908,12.9282,23700.0
2005-03-17 10:05:00,31.99,32.07,31.99,32.0,20200.0,12.9242,12.9565,12.9242,12.9282,20200.0
2005-03-17 10:10:00,31.99,32.01,31.96,31.97,18300.0,12.9242,12.9323,12.9121,12.9161,18300.0
2005-03-17 10:15:00,31.98,32.02,31.91,31.94,15800.0,12.9202,12.9363,12.8919,12.904,15800.0
2005-03-17 10:20:00,31.91,32.0,31.91,32.0,14600.0,12.8919,12.9282,12.8919,12.9282,14600.0
2005-03-17 10:25:00,31.99,32.02,31.96,32.0,13100.0,12.9242,12.9363,12.9121,12.9282,13100.0
2005-03-17 10:30:00,32.0,32.0,31.95,31.99,8000.0,12.9282,12.9282,12.908,12.9242,8000.0
2005-03-17 10:35:00,32.0,32.0,31.95,31.95,6200.0,12.9282,12.9282,12.908,12.908,6200.0
2005-03-17 10:40:00,31.95,31.95,31.9,31.91,11700.0,12.908,12.908,12.8878,12.8919,11700.0
2005-03-17 10:45:00,31.9,31.92,31.87,31.9,17700.0,12.8878,12.8959,12.8757,12.8878,17700.0
2005-03-17 10:50:00,31.9,31.93,31.86,31.89,15000.0,12.8878,12.9,12.8717,12.8838,15000.0
2005-03-17 10:55:00,31.89,31.95,31.88,31.92,21300.0,12.8838,12.908,12.8798,12.8959,21300.0
2005-03-17 11:00:00,31.94,31.94,31.88,31.9,12700.0,12.904,12.904,12.8798,12.8878,12700.0
2005-03-17 11:05:00,31.89,31.95,31.89,31.95,12800.0,12.8838,12.908,12.8838,12.908,12800.0
2005-03-17 11:10:00,31.97,31.97,31.9,31.9,13900.0,12.9161,12.9161,12.8878,12.8878,13900.0
2005-03-17 11:15:00,31.9,31.95,31.89,31.9,16400.0,12.8878,12.908,12.8838,12.8878,16400.0
2005-03-17 11:20:00,31.9,31.92,31.88,31.89,7300.0,12.8878,12.8959,12.8798,12.8838,7300.0
2005-03-17 11:25:00,31.89,31.89,31.85,31.86,8500.0,12.8838,12.8838,12.8676,12.8717,8500.0
2005-03-17 11:30:00,31.86,31.88,31.84,31.87,15100.0,12.8717,12.8798,12.8636,12.8757,15100.0
2005-03-17 11:35:00,31.86,31.88,31.84,31.87,18700.0,12.8717,12.8798,12.8636,12.8757,18700.0
2005-03-17 11:40:00,31.87,31.89,31.85,31.86,15600.0,12.8757,12.8838,12.8676,12.8717,15600.0
2005-03-17 11:45:00,31.87,31.87,31.84,31.87,10600.0,12.8757,12.8757,12.8636,12.8757,10600.0
2005-03-17 11:50:00,31.85,31.88,31.84,31.85,17800.0,12.8676,12.8798,12.8636,12.8676,17800.0
2005-03-17 11:55:00,31.85,31.88,31.85,31.88,6100.0,12.8676,12.8798,12.8676,12.8798,6100.0
2005-03-17 12:00:00,31.88,31.89,31.84,31.86,16800.0,12.8798,12.8838,12.8636,12.8717,16800.0
2005-03-17 12:05:00,31.86,31.89,31.86,31.89,17300.0,12.8717,12.8838,12.8717,12.8838,17300.0
2005-03-17 12:10:00,31.87,31.92,31.87,31.92,11200.0,12.8757,12.8959,12.8757,12.8959,11200.0
2005-03-17 12:15:00,31.92,31.92,31.9,31.91,14600.0,12.8959,12.8959,12.8878,12.8919,14600.0
2005-03-17 12:20:00,31.92,31.94,31.91,31.94,10500.0,12.8959,12.904,12.8919,12.904,10500.0
2005-03-17 12:25:00,31.94,31.99,31.94,31.99,21200.0,12.904,12.9242,12.904,12.9242,21200.0
2005-03-17 12:30:00,31.98,32.05,31.98,32.05,21100.0,12.9202,12.9484,12.9202,12.9484,21100.0
2005-03-17 12:35:00,32.04,32.06,32.04,32.05,11400.0,12.9444,12.9525,12.9444,12.9484,11400.0
2005-03-17 12:40:00,32.05,32.06,32.04,32.05,11900.0,12.9484,12.9525,12.9444,12.9484,11900.0
2005-03-17 12:45:00,32.04,32.05,32.01,32.03,20400.0,12.9444,12.9484,12.9323,12.9404,20400.0
2005-03-17 12:50:00,32.03,32.05,32.02,32.04,114500.0,12.9404,12.9484,12.9363,12.9444,114500.0
2005-03-17 12:55:00,32.05,32.06,32.04,32.06,10100.0,12.9484,12.9525,12.9444,12.9525,10100.0
2005-03-17 13:00:00,32.05,32.06,32.05,32.05,9000.0,12.9484,12.9525,12.9484,12.9484,9000.0
2005-03-17 13:05:00,32.05,32.1,32.05,32.09,14900.0,12.9484,12.9686,12.9484,12.9646,14900.0
2005-03-17 13:10:00,32.09,32.09,32.07,32.07,19300.0,12.9646,12.9646,12.9565,12.9565,19300.0
2005-03-17 13:15:00,32.07,32.07,32.02,32.05,13000.0,12.9565,12.9565,12.9363,12.9484,13000.0
2005-03-17 13:20:00,32.05,32.07,32.04,32.07,9000.0,12.9484,12.9565,12.9444,12.9565,9000.0
2005-03-17 13:25:00,32.08,32.09,32.07,32.08,8000.0,12.9606,12.9646,12.9565,12.9606,8000.0
2005-03-17 13:30:00,32.08,32.1,32.07,32.09,17300.0,12.9606,12.9686,12.9565,12.9646,17300.0
2005-03-17 13:35:00,32.1,32.12,32.09,32.09,11600.0,12.9686,12.9767,12.9646,12.9646,11600.0
2005-03-17 13:40:00,32.08,32.09,32.07,32.08,3700.0,12.9606,12.9646,12.9565,12.9606,3700.0
2005-03-17 13:45:00,32.08,32.08,32.06,32.08,7500.0,12.9606,12.9606,12.9525,12.9606,7500.0
2005-03-17 13:50:00,32.08,32.1,32.06,32.08,12700.0,12.9606,12.9686,12.9525,12.9606,12700.0
2005-03-17 13:55:00,32.07,32.08,32.06,32.08,14300.0,12.9565,12.9606,12.9525,12.9606,14300.0
2005-03-17 14:00:00,32.08,32.09,32.05,32.06,42700.0,12.9606,12.9646,12.9484,12.9525,42700.0
2005-03-17 14:05:00,32.05,32.07,32.05,32.07,21300.0,12.9484,12.9565,12.9484,12.9565,21300.0
2005-03-17 14:10:00,32.07,32.07,32.05,32.05,15500.0,12.9565,12.9565,12.9484,12.9484,15500.0
2005-03-17 14:15:00,32.05,32.1,32.05,32.1,32500.0,12.9484,12.9686,12.9484,12.9686,32500.0
2005-03-17 14:20:00,32.1,32.13,32.1,32.12,14100.0,12.9686,12.9808,12.9686,12.9767,14100.0
2005-03-17 14:25:00,32.13,32.17,32.11,32.15,24600.0,12.9808,12.9969,12.9727,12.9888,24600.0
2005-03-17 14:30:00,32.15,32.18,32.13,32.17,22200.0,12.9888,13.001,12.9808,12.9969,22200.0
2005-03-17 14:35:00,32.17,32.17,32.11,32.11,10700.0,12.9969,12.9969,12.9727,12.9727,10700.0
2005-03-17 14:40:00,32.11,32.17,32.11,32.16,21900.0,12.9727,12.9969,12.9727,12.9929,21900.0
2005-03-17 14:45:00,32.15,32.16,32.13,32.15,12800.0,12.9888,12.9929,12.9808,12.9888,12800.0
2005-03-17 14:50:00,32.14,32.15,32.12,32.14,12200.0,12.9848,12.9888,12.9767,12.9848,12200.0
2005-03-17 14:55:00,32.14,32.17,32.14,32.15,16400.0,12.9848,12.9969,12.9848,12.9888,16400.0
2005-03-17 15:00:00,32.16,32.16,32.12,32.13,14800.0,12.9929,12.9929,12.9767,12.9808,14800.0
2005-03-17 15:05:00,32.14,32.16,32.11,32.16,45400.0,12.9848,12.9929,12.9727,12.9929,45400.0
2005-03-17 15:10:00,32.17,32.17,32.13,32.14,10800.0,12.9969,12.9969,12.9808,12.9848,10800.0
2005-03-17 15:15:00,32.14,32.18,32.14,32.18,22200.0,12.9848,13.001,12.9848,13.001,22200.0
2005-03-17 15:20:00,32.18,32.18,32.15,32.18,31000.0,13.001,13.001,12.9888,13.001,31000.0
2005-03-17 15:25:00,32.19,32.22,32.17,32.17,77200.0,13.005,13.0171,12.9969,12.9969,77200.0
2005-03-17 15:30:00,32.16,32.22,32.16,32.22,25900.0,12.9929,13.0171,12.9929,13.0171,25900.0
2005-03-17 15:35:00,32.21,32.23,32.2,32.23,82300.0,13.0131,13.0212,13.009,13.0212,82300.0
2005-03-17 15:40:00,32.22,32.23,32.19,32.21,53700.0,13.0171,13.0212,13.005,13.0131,53700.0
2005-03-17 15:45:00,32.21,32.23,32.21,32.21,123100.0,13.0131,13.0212,13.0131,13.0131,123100.0
2005-03-17 15:50:00,32.2,32.21,32.17,32.17,56000.0,13.009,13.0131,12.9969,12.9969,56000.0
2005-03-17 15:55:00,32.17,32.18,32.16,32.17,29800.0,12.9969,13.001,12.9929,12.9969,29800.0
2005-03-18 09:30:00,32.34,32.34,32.26,32.29,575700.0,13.0656,13.0656,13.0333,13.0454,575700.0
2005-03-18 09:35:00,32.3,32.39,32.23,32.23,18100.0,13.0494,13.0858,13.0212,13.0212,18100.0
2005-03-18 09:40:00,32.23,32.38,32.23,32.3,27000.0,13.0212,13.0818,13.0212,13.0494,27000.0
2005-03-18 09:45:00,32.3,32.3,32.16,32.17,23100.0,13.0494,13.0494,12.9929,12.9969,23100.0
2005-03-18 09:50:00,32.16,32.21,32.14,32.14,21400.0,12.9929,13.0131,12.9848,12.9848,21400.0
2005-03-18 09:55:00,32.15,32.15,32.09,32.11,29100.0,12.9888,12.9888,12.9646,12.9727,29100.0
2005-03-18 10:00:00,32.11,32.18,32.09,32.14,19000.0,12.9727,13.001,12.9646,12.9848,19000.0
2005-03-18 10:05:00,32.13,32.14,32.07,32.09,16300.0,12.9808,12.9848,12.9565,12.9646,16300.0
2005-03-18 10:10:00,32.09,32.16,32.09,32.15,32300.0,12.9646,12.9929,12.9646,12.9888,32300.0
2005-03-18 10:15:00,32.15,32.17,32.09,32.09,19700.0,12.9888,12.9969,12.9646,12.9646,19700.0
2005-03-18 10:20:00,32.08,32.11,32.08,32.1,21700.0,12.9606,12.9727,12.9606,12.9686,21700.0
2005-03-18 10:25:00,32.09,32.1,32.09,32.09,9300.0,12.9646,12.9686,12.9646,12.9646,9300.0
2005-03-18 10:30:00,32.09,32.09,32.06,32.07,23300.0,12.9646,12.9646,12.9525,12.9565,23300.0
2005-03-18 10:35:00,32.05,32.07,31.98,32.04,54200.0,12.9484,12.9565,12.9202,12.9444,54200.0
2005-03-18 10:40:00,32.04,32.14,32.04,32.14,39800.0,12.9444,12.9848,12.9444,12.9848,39800.0
2005-03-18 10:45:00,32.14,32.15,32.04,32.04,61600.0,12.9848,12.9888,12.9444,12.9444,61600.0
2005-03-18 10:50:00,32.06,32.07,32.04,32.07,16800.0,12.9525,12.9565,12.9444,12.9565,16800.0
2005-03-18 10:55:00,32.06,32.12,32.06,32.11,37800.0,12.9525,12.9767,12.9525,12.9727,37800.0
2005-03-18 11:00:00,32.11,32.13,32.08,32.12,44800.0,12.9727,12.9808,12.9606,12.9767,44800.0
2005-03-18 11:05:00,32.13,32.15,32.06,32.06,17500.0,12.9808,12.9888,12.9525,12.9525,17500.0
2005-03-18 11:10:00,32.06,32.07,31.99,31.99,17000.0,12.9525,12.9565,12.9242,12.9242,17000.0
2005-03-18 11:15:00,31.98,32.02,31.96,32.02,20900.0,12.9202,12.9363,12.9121,12.9363,20900.0
2005-03-18 11:20:00,32.01,32.03,32.0,32.03,18600.0,12.9323,12.9404,12.9282,12.9404,18600.0
2005-03-18 11:25:00,32.03,32.06,32.03,32.05,14000.0,12.9404,12.9525,12.9404,12.9484,14000.0
2005-03-18 11:30:00,32.05,32.08,32.05,32.08,49000.0,12.9484,12.9606,12.9484,12.9606,49000.0
2005-03-18 11:35:00,32.07,32.08,31.99,32.0,20900.0,12.9565,12.9606,12.9242,12.9282,20900.0
2005-03-18 11:40:00,32.01,32.02,32.0,32.01,10700.0,12.9323,12.9363,12.9282,12.9323,10700.0
2005-03-18 11:45:00,32.0,32.02,32.0,32.0,10800.0,12.9282,12.9363,12.9282,12.9282,10800.0
2005-03-18 11:50:00,32.01,32.04,32.0,32.02,9800.0,12.9323,12.9444,12.9282,12.9363,9800.0
2005-03-18 11:55:00,32.02,32.05,32.0,32.0,8600.0,12.9363,12.9484,12.9282,12.9282,8600.0
2005-03-18 12:00:00,32.0,32.01,31.99,31.99,9300.0,12.9282,12.9323,12.9242,12.9242,9300.0
2005-03-18 12:05:00,31.99,31.99,31.97,31.97,10600.0,12.9242,12.9242,12.9161,12.9161,10600.0
2005-03-18 12:10:00,31.98,32.01,31.97,32.0,21700.0,12.9202,12.9323,12.9161,12.9282,21700.0
2005-03-18 12:15:00,32.0,32.03,32.0,32.01,13900.0,12.9282,12.9404,12.9282,12.9323,13900.0
2005-03-18 12:20:00,32.01,32.03,32.0,32.01,15000.0,12.9323,12.9404,12.9282,12.9323,15000.0
2005-03-18 12:25:00,32.01,32.03,32.01,32.03,16300.0,12.9323,12.9404,12.9323,12.9404,16300.0
2005-03-18 12:30:00,32.03,32.05,32.03,32.04,23000.0,12.9404,12.9484,12.9404,12.9444,23000.0
2005-03-18 12:35:00,32.03,32.05,32.02,32.04,10300.0,12.9404,12.9484,12.9363,12.9444,10300.0
2005-03-18 12:40:00,32.04,32.06,32.03,32.06,12200.0,12.9444,12.9525,12.9404,12.9525,12200.0
2005-03-18 12:45:00,32.06,32.06,32.05,32.06,12100.0,12.9525,12.9525,12.9484,12.9525,12100.0
2005-03-18 12:50:00,32.07,32.07,32.07,32.07,4500.0,12.9565,12.9565,12.9565,12.9565,4500.0
2005-03-18 12:55:00,32.07,32.1,32.07,32.08,17500.0,12.9565,12.9686,12.9565,12.9606,17500.0
2005-03-18 13:00:00,32.07,32.08,32.06,32.06,9900.0,12.9565,12.9606,12.9525,12.9525,9900.0
2005-03-18 13:05:00,32.07,32.07,32.01,32.02,31400.0,12.9565,12.9565,12.9323,12.9363,31400.0
2005-03-18 13:10:00,32.02,32.04,32.02,32.03,10600.0,12.9363,12.9444,12.9363,12.9404,10600.0
2005-03-18 13:15:00,32.04,32.04,31.99,32.0,35800.0,12.9444,12.9444,12.9242,12.9282,35800.0
2005-03-18 13:20:00,32.0,32.01,31.99,31.99,29700.0,12.9282,12.9323,12.9242,12.9242,29700.0
2005-03-18 13:25:00,31.98,31.99,31.96,31.96,12200.0,12.9202,12.9242,12.9121,12.9121,12200.0
2005-03-18 13:30:00,31.96,31.96,31.92,31.92,14400.0,12.9121,12.9121,12.8959,12.8959,14400.0
2005-03-18 13:35:00,31.92,32.0,31.9,31.91,199700.0,12.8959,12.9282,12.8878,12.8919,199700.0
2005-03-18 13:40:00,31.91,31.91,31.86,31.86,24500.0,12.8919,12.8919,12.8717,12.8717,24500.0
2005-03-18 13:45:00,31.85,31.86,31.85,31.85,22800.0,12.8676,12.8717,12.8676,12.8676,22800.0
2005-03-18 13:50:00,31.83,31.84,31.81,31.81,8100.0,12.8596,12.8636,12.8515,12.8515,8100.0
2005-03-18 13:55:00,31.81,31.91,31.81,31.91,54700.0,12.8515,12.8919,12.8515,12.8919,54700.0
2005-03-18 14:00:00,31.91,31.93,31.91,31.93,16900.0,12.8919,12.9,12.8919,12.9,16900.0
2005-03-18 14:05:00,31.93,31.95,31.91,31.91,22100.0,12.9,12.908,12.8919,12.8919,22100.0
2005-03-18 14:10:00,31.91,31.94,31.9,31.94,17800.0,12.8919,12.904,12.8878,12.904,17800.0
2005-03-18 14:15:00,31.94,31.95,31.91,31.91,12000.0,12.904,12.908,12.8919,12.8919,12000.0
2005-03-18 14:20:00,31.92,31.97,31.92,31.97,11200.0,12.8959,12.9161,12.8959,12.9161,11200.0
2005-03-18 14:25:00,31.99,32.0,31.98,31.98,18200.0,12.9242,12.9282,12.9202,12.9202,18200.0
2005-03-18 14:30:00,31.97,32.03,31.97,32.02,38200.0,12.9161,12.9404,12.9161,12.9363,38200.0
2005-03-18 14:35:00,32.02,32.02,31.95,31.95,45400.0,12.9363,12.9363,12.908,12.908,45400.0
2005-03-18 14:40:00,31.94,31.99,31.94,31.97,17700.0,12.904,12.9242,12.904,12.9161,17700.0
2005-03-18 14:45:00,31.97,31.98,31.94,31.94,11800.0,12.9161,12.9202,12.904,12.904,11800.0
2005-03-18 14:50:00,31.94,31.95,31.89,31.94,27000.0,12.904,12.908,12.8838,12.904,27000.0
2005-03-18 14:55:00,31.94,31.97,31.93,31.93,17100.0,12.904,12.9161,12.9,12.9,17100.0
2005-03-18 15:00:00,31.93,31.94,31.91,31.92,28200.0,12.9,12.904,12.8919,12.8959,28200.0
2005-03-18 15:05:00,31.91,31.92,31.89,31.91,21500.0,12.8919,12.8959,12.8838,12.8919,21500.0
2005-03-18 15:10:00,31.9,31.94,31.9,31.93,14200.0,12.8878,12.904,12.8878,12.9,14200.0
2005-03-18 15:15:00,31.93,31.98,31.93,31.94,30600.0,12.9,12.9202,12.9,12.904,30600.0
2005-03-18 15:20:00,31.94,31.96,31.94,31.96,27800.0,12.904,12.9121,12.904,12.9121,27800.0
2005-03-18 15:25:00,31.96,31.99,31.95,31.97,24200.0,12.9121,12.9242,12.908,12.9161,24200.0
2005-03-18 15:30:00,31.97,32.01,31.97,32.0,45200.0,12.9161,12.9323,12.9161,12.9282,45200.0
2005-03-18 15:35:00,32.01,32.01,31.95,31.95,23800.0,12.9323,12.9323,12.908,12.908,23800.0
2005-03-18 15:40:00,31.95,32.06,31.95,32.06,35800.0,12.908,12.9525,12.908,12.9525,35800.0
2005-03-18 15:45:00,32.06,32.11,32.04,32.05,47700.0,12.9525,12.9727,12.9444,12.9484,47700.0
2005-03-18 15:50:00,32.03,32.04,32.0,32.0,98400.0,12.9404,12.9444,12.9282,12.9282,98400.0
2005-03-18 15:55:00,32.01,32.02,32.0,32.01,144700.0,12.9323,12.9363,12.9282,12.9323,144700.0
2005-03-21 09:30:00,32.08,32.13,32.02,32.04,29700.0,12.9606,12.9808,12.9363,12.9444,29700.0
2005-03-21 09:35:00,32.02,32.12,32.0,32.04,16500.0,12.9363,12.9767,12.9282,12.9444,16500.0
2005-03-21 09:40:00,32.01,32.02,31.96,31.98,16600.0,12.9323,12.9363,12.9121,12.9202,16600.0
2005-03-21 09:45:00,31.98,32.04,31.97,32.01,25200.0,12.9202,12.9444,12.9161,12.9323,25200.0
2005-03-21 09:50:00,32.01,32.01,31.93,31.94,20900.0,12.9323,12.9323,12.9,12.904,20900.0
2005-03-21 09:55:00,31.95,32.0,31.95,31.99,12400.0,12.908,12.9282,12.908,12.9242,12400.0
2005-03-21 10:00:00,32.0,32.03,31.99,32.0,41800.0,12.9282,12.9404,12.9242,12.9282,41800.0
2005-03-21 10:05:00,32.0,32.0,31.92,31.94,164900.0,12.9282,12.9282,12.8959,12.904,164900.0
2005-03-21 10:10:00,31.95,31.98,31.94,31.95,24400.0,12.908,12.9202,12.904,12.908,24400.0
2005-03-21 10:15:00,31.94,31.98,31.94,31.98,178800.0,12.904,12.9202,12.904,12.9202,178800.0
2005-03-21 10:20:00,31.98,31.98,31.92,31.94,12300.0,12.9202,12.9202,12.8959,12.904,12300.0
2005-03-21 10:25:00,31.94,31.98,31.91,31.95,15500.0,12.904,12.9202,12.8919,12.908,15500.0
2005-03-21 10:30:00,31.96,31.96,31.85,31.85,19700.0,12.9121,12.9121,12.8676,12.8676,19700.0
2005-03-21 10:35:00,31.85,31.92,31.85,31.89,53000.0,12.8676,12.8959,12.8676,12.8838,53000.0
2005-03-21 10:40:00,31.88,31.9,31.87,31.87,41100.0,12.8798,12.8878,12.8757,12.8757,41100.0
2005-03-21 10:45:00,31.87,31.91,31.85,31.87,25300.0,12.8757,12.8919,12.8676,12.8757,25300.0
2005-03-21 10:50:00,31.86,31.88,31.85,31.87,9900.0,12.8717,12.8798,12.8676,12.8757,9900.0
2005-03-21 10:55:00,31.88,31.9,31.87,31.89,9000.0,12.8798,12.8878,12.8757,12.8838,9000.0
2005-03-21 11:00:00,31.89,31.95,31.89,31.94,23800.0,12.8838,12.908,12.8838,12.904,23800.0
2005-03-21 11:05:00,31.94,31.97,31.92,31.96,11700.0,12.904,12.9161,12.8959,12.9121,11700.0
2005-03-21 11:10:00,31.96,31.97,31.82,31.83,27200.0,12.9121,12.9161,12.8555,12.8596,27200.0
2005-03-21 11:15:00,31.82,31.83,31.77,31.8,28900.0,12.8555,12.8596,12.8353,12.8474,28900.0
2005-03-21 11:20:00,31.79,31.89,31.79,31.86,33300.0,12.8434,12.8838,12.8434,12.8717,33300.0
2005-03-21 11:25:00,31.87,31.91,31.87,31.89,10800.0,12.8757,12.8919,12.8757,12.8838,10800.0
2005-03-21 11:30:00,31.87,31.92,31.86,31.91,17300.0,12.8757,12.8959,12.8717,12.8919,17300.0
2005-03-21 11:35:00,31.91,31.94,31.88,31.93,17200.0,12.8919,12.904,12.8798,12.9,17200.0
2005-03-21 11:40:00,31.92,31.94,31.92,31.92,7300.0,12.8959,12.904,12.8959,12.8959,7300.0
2005-03-21 11:45:00,31.93,31.93,31.92,31.93,4800.0,12.9,12.9,12.8959,12.9,4800.0
2005-03-21 11:50:00,31.94,31.98,31.94,31.97,14400.0,12.904,12.9202,12.904,12.9161,14400.0
2005-03-21 11:55:00,31.98,31.98,31.95,31.98,14200.0,12.9202,12.9202,12.908,12.9202,14200.0
2005-03-21 12:00:00,31.97,32.02,31.97,32.01,33100.0,12.9161,12.9363,12.9161,12.9323,33100.0
2005-03-21 12:05:00,32.0,32.01,31.95,31.96,11200.0,12.9282,12.9323,12.908,12.9121,11200.0
2005-03-21 12:10:00,31.96,32.09,31.96,32.04,25500.0,12.9121,12.9646,12.9121,12.9444,25500.0
2005-03-21 12:15:00,32.03,32.08,32.01,32.05,25200.0,12.9404,12.9606,12.9323,12.9484,25200.0
2005-03-21 12:20:00,32.04,32.06,32.0,32.04,7600.0,12.9444,12.9525,12.9282,12.9444,7600.0
2005-03-21 12:25:00,32.04,32.08,32.04,32.07,7900.0,12.9444,12.9606,12.9444,12.9565,7900.0
2005-03-21 12:30:00,32.06,32.07,32.05,32.07,5900.0,12.9525,12.9565,12.9484,12.9565,5900.0
2005-03-21 12:35:00,32.06,32.08,32.05,32.08,9100.0,12.9525,12.9606,12.9484,12.9606,9100.0
2005-03-21 12:40:00,32.08,32.14,32.07,32.09,25400.0,12.9606,12.9848,12.9565,12.9646,25400.0
2005-03-21 12:45:00,32.08,32.08,32.04,32.04,9500.0,12.9606,12.9606,12.9444,12.9444,9500.0
2005-03-21 12:50:00,32.04,32.05,32.03,32.04,3000.0,12.9444,12.9484,12.9404,12.9444,3000.0
2005-03-21 12:55:00,32.03,32.06,32.03,32.05,4100.0,12.9404,12.9525,12.9404,12.9484,4100.0
2005-03-21 13:00:00,32.05,32.05,32.03,32.05,7000.0,12.9484,12.9484,12.9404,12.9484,7000.0
2005-03-21 13:05:00,32.04,32.09,32.04,32.09,10300.0,12.9444,12.9646,12.9444,12.9646,10300.0
2005-03-21 13:10:00,32.08,32.09,32.07,32.08,6200.0,12.9606,12.9646,12.9565,12.9606,6200.0
2005-03-21 13:15:00,32.08,32.08,32.06,32.07,10200.0,12.9606,12.9606,12.9525,12.9565,10200.0
2005-03-21 13:20:00,32.06,32.07,32.03,32.07,17900.0,12.9525,12.9565,12.9404,12.9565,17900.0
2005-03-21 13:25:00,32.07,32.08,32.02,32.04,12700.0,12.9565,12.9606,12.9363,12.9444,12700.0
2005-03-21 13:30:00,32.04,32.06,32.03,32.06,8600.0,12.9444,12.9525,12.9404,12.9525,8600.0
2005-03-21 13:35:00,32.05,32.09,32.05,32.07,5000.0,12.9484,12.9646,12.9484,12.9565,5000.0
2005-03-21 13:40:00,32.07,32.08,32.05,32.05,4800.0,12.9565,12.9606,12.9484,12.9484,4800.0
2005-03-21 13:45:00,32.06,32.09,32.03,32.03,7100.0,12.9525,12.9646,12.9404,12.9404,7100.0
2005-03-21 13:50:00,32.03,32.03,32.01,32.02,12100.0,12.9404,12.9404,12.9323,12.9363,12100.0
2005-03-21 13:55:00,32.02,32.04,32.01,32.03,5800.0,12.9363,12.9444,12.9323,12.9404,5800.0
2005-03-21 14:00:00,32.02,32.04,32.0,32.01,6700.0,12.9363,12.9444,12.9282,12.9323,6700.0
2005-03-21 14:05:00,32.01,32.01,32.0,32.01,5500.0,12.9323,12.9323,12.9282,12.9323,5500.0
2005-03-21 14:10:00,32.01,32.02,31.97,31.98,12800.0,12.9323,12.9363,12.9161,12.9202,12800.0
2005-03-21 14:15:00,31.97,32.0,31.97,32.0,5500.0,12.9161,12.9282,12.9161,12.9282,5500.0
2005-03-21 14:20:00,32.0,32.01,31.96,31.96,7500.0,12.9282,12.9323,12.9121,12.9121,7500.0
2005-03-21 14:25:00,31.97,32.05,31.96,31.98,11700.0,12.9161,12.9484,12.9121,12.9202,11700.0
2005-03-21 14:30:00,31.98,32.05,31.97,32.0,13700.0,12.9202,12.9484,12.9161,12.9282,13700.0
2005-03-21 14:35:00,32.01,32.05,31.99,32.02,17900.0,12.9323,12.9484,12.9242,12.9363,17900.0
2005-03-21 14:40:00,32.01,32.03,31.99,32.01,11800.0,12.9323,12.9404,12.9242,12.9323,11800.0
2005-03-21 14:45:00,32.02,32.08,31.99,32.01,13600.0,12.9363,12.9606,12.9242,12.9323,13600.0
2005-03-21 14:50:00,32.02,32.02,32.01,32.02,4600.0,12.9363,12.9363,12.9323,12.9363,4600.0
2005-03-21 14:55:00,32.02,32.04,32.02,32.04,4700.0,12.9363,12.9444,12.9363,12.9444,4700.0
2005-03-21 15:00:00,32.03,32.06,32.03,32.06,18400.0,12.9404,12.9525,12.9404,12.9525,18400.0
2005-03-21 15:05:00,32.06,32.06,32.02,32.03,12900.0,12.9525,12.9525,12.9363,12.9404,12900.0
2005-03-21 15:10:00,32.02,32.03,31.99,31.99,8300.0,12.9363,12.9404,12.9242,12.9242,8300.0
2005-03-21 15:15:00,32.0,32.0,31.99,31.99,9800.0,12.9282,12.9282,12.9242,12.9242,9800.0
2005-03-21 15:20:00,31.99,32.02,31.98,32.01,22100.0,12.9242,12.9363,12.9202,12.9323,22100.0
2005-03-21 15:25:00,31.98,32.0,31.95,32.0,22900.0,12.9202,12.9282,12.908,12.9282,22900.0
2005-03-21 15:30:00,32.0,32.01,31.96,31.96,10600.0,12.9282,12.9323,12.9121,12.9121,10600.0
2005-03-21 15:35:00,31.98,31.98,31.95,31.95,11400.0,12.9202,12.9202,12.908,12.908,11400.0
2005-03-21 15:40:00,31.95,31.95,31.89,31.9,33000.0,12.908,12.908,12.8838,12.8878,33000.0
2005-03-21 15:45:00,31.9,31.9,31.87,31.9,25200.0,12.8878,12.8878,12.8757,12.8878,25200.0
2005-03-21 15:50:00,31.9,31.93,31.89,31.9,24700.0,12.8878,12.9,12.8838,12.8878,24700.0
2005-03-21 15:55:00,31.9,31.91,31.88,31.9,32600.0,12.8878,12.8919,12.8798,12.8878,32600.0
2005-03-22 09:30:00,31.85,31.98,31.77,31.94,57100.0,12.8676,12.9202,12.8353,12.904,57100.0
2005-03-22 09:35:00,31.95,32.0,31.83,31.83,25400.0,12.908,12.9282,12.8596,12.8596,25400.0
2005-03-22 09:40:00,31.83,31.88,31.79,31.88,18200.0,12.8596,12.8798,12.8434,12.8798,18200.0
2005-03-22 09:45:00,31.88,31.93,31.84,31.85,23900.0,12.8798,12.9,12.8636,12.8676,23900.0
2005-03-22 09:50:00,31.85,31.86,31.8,31.86,40400.0,12.8676,12.8717,12.8474,12.8717,40400.0
2005-03-22 09:55:00,31.86,31.91,31.86,31.87,26400.0,12.8717,12.8919,12.8717,12.8757,26400.0
2005-03-22 10:00:00,31.87,31.96,31.87,31.93,20600.0,12.8757,12.9121,12.8757,12.9,20600.0
2005-03-22 10:05:00,31.92,31.99,31.9,31.98,18100.0,12.8959,12.9242,12.8878,12.9202,18100.0
2005-03-22 10:10:00,31.98,32.03,31.97,32.0,26500.0,12.9202,12.9404,12.9161,12.9282,26500.0
2005-03-22 10:15:00,31.99,32.02,31.99,32.01,16100.0,12.9242,12.9363,12.9242,12.9323,16100.0
2005-03-22 10:20:00,32.0,32.09,31.99,32.06,18200.0,12.9282,12.9646,12.9242,12.9525,18200.0
2005-03-22 10:25:00,32.05,32.05,31.96,31.96,45500.0,12.9484,12.9484,12.9121,12.9121,45500.0
2005-03-22 10:30:00,31.96,32.01,31.96,31.98,8800.0,12.9121,12.9323,12.9121,12.9202,8800.0
2005-03-22 10:35:00,31.99,32.01,31.97,31.99,12900.0,12.9242,12.9323,12.9161,12.9242,12900.0
2005-03-22 10:40:00,31.98,32.0,31.98,31.99,13500.0,12.9202,12.9282,12.9202,12.9242,13500.0
2005-03-22 10:45:00,31.99,32.04,31.99,32.04,12300.0,12.9242,12.9444,12.9242,12.9444,12300.0
2005-03-22 10:50:00,32.03,32.04,32.01,32.03,7700.0,12.9404,12.9444,12.9323,12.9404,7700.0
2005-03-22 10:55:00,32.02,32.03,32.01,32.02,7200.0,12.9363,12.9404,12.9323,12.9363,7200.0
2005-03-22 11:00:00,32.02,32.03,32.0,32.01,6900.0,12.9363,12.9404,12.9282,12.9323,6900.0
2005-03-22 11:05:00,32.01,32.02,32.01,32.01,6200.0,12.9323,12.9363,12.9323,12.9323,6200.0
2005-03-22 11:10:00,32.02,32.03,32.01,32.02,9800.0,12.9363,12.9404,12.9323,12.9363,9800.0
2005-03-22 11:15:00,32.02,32.03,32.02,32.02,8800.0,12.9363,12.9404,12.9363,12.9363,8800.0
2005-03-22 11:20:00,32.02,32.03,32.02,32.02,8900.0,12.9363,12.9404,12.9363,12.9363,8900.0
2005-03-22 11:25:00,32.02,32.03,32.0,32.01,20800.0,12.9363,12.9404,12.9282,12.9323,20800.0
2005-03-22 11:30:00,32.01,32.05,32.0,32.04,10100.0,12.9323,12.9484,12.9282,12.9444,10100.0
2005-03-22 11:35:00,32.04,32.07,32.04,32.06,9000.0,12.9444,12.9565,12.9444,12.9525,9000.0
2005-03-22 11:40:00,32.06,32.08,32.05,32.08,20400.0,12.9525,12.9606,12.9484,12.9606,20400.0
2005-03-22 11:45:00,32.08,32.1,32.07,32.08,18000.0,12.9606,12.9686,12.9565,12.9606,18000.0
2005-03-22 11:50:00,32.08,32.1,32.08,32.09,9600.0,12.9606,12.9686,12.9606,12.9646,9600.0
2005-03-22 11:55:00,32.09,32.11,32.06,32.11,25900.0,12.9646,12.9727,12.9525,12.9727,25900.0
2005-03-22 12:00:00,32.1,32.11,32.09,32.1,11600.0,12.9686,12.9727,12.9646,12.9686,11600.0
2005-03-22 12:05:00,32.1,32.11,32.08,32.09,10000.0,12.9686,12.9727,12.9606,12.9646,10000.0
2005-03-22 12:10:00,32.09,32.1,32.08,32.08,5900.0,12.9646,12.9686,12.9606,12.9606,5900.0
2005-03-22 12:15:00,32.08,32.11,32.08,32.1,38200.0,12.9606,12.9727,12.9606,12.9686,38200.0
2005-03-22 12:20:00,32.1,32.13,32.1,32.12,5900.0,12.9686,12.9808,12.9686,12.9767,5900.0
2005-03-22 12:25:00,32.11,32.12,32.1,32.11,9600.0,12.9727,12.9767,12.9686,12.9727,9600.0
2005-03-22 12:30:00,32.11,32.12,32.08,32.09,10100.0,12.9727,12.9767,12.9606,12.9646,10100.0
2005-03-22 12:35:00,32.1,32.1,32.07,32.09,7800.0,12.9686,12.9686,12.9565,12.9646,7800.0
2005-03-22 12:40:00,32.09,32.09,32.08,32.09,4100.0,12.9646,12.9646,12.9606,12.9646,4100.0
2005-03-22 12:45:00,32.08,32.1,32.08,32.09,5700.0,12.9606,12.9686,12.9606,12.9646,5700.0
2005-03-22 12:50:00,32.09,32.09,32.06,32.06,7600.0,12.9646,12.9646,12.9525,12.9525,7600.0
2005-03-22 12:55:00,32.06,32.07,32.05,32.07,10500.0,12.9525,12.9565,12.9484,12.9565,10500.0
2005-03-22 13:00:00,32.06,32.08,32.05,32.07,8300.0,12.9525,12.9606,12.9484,12.9565,8300.0
2005-03-22 13:05:00,32.05,32.06,32.05,32.05,2800.0,12.9484,12.9525,12.9484,12.9484,2800.0
2005-03-22 13:10:00,32.05,32.08,32.05,32.07,5800.0,12.9484,12.9606,12.9484,12.9565,5800.0
2005-03-22 13:15:00,32.07,32.08,32.06,32.07,5400.0,12.9565,12.9606,12.9525,12.9565,5400.0
2005-03-22 13:20:00,32.07,32.1,32.07,32.07,15600.0,12.9565,12.9686,12.9565,12.9565,15600.0
2005-03-22 13:25:00,32.08,32.1,32.08,32.1,7800.0,12.9606,12.9686,12.9606,12.9686,7800.0
2005-03-22 13:30:00,32.09,32.1,32.07,32.1,9900.0,12.9646,12.9686,12.9565,12.9686,9900.0
2005-03-22 13:35:00,32.1,32.1,32.09,32.1,6800.0,12.9686,12.9686,12.9646,12.9686,6800.0
2005-03-22 13:40:00,32.09,32.1,32.09,32.1,10400.0,12.9646,12.9686,12.9646,12.9686,10400.0
2005-03-22 13:45:00,32.1,32.12,32.09,32.1,11300.0,12.9686,12.9767,12.9646,12.9686,11300.0
2005-03-22 13:50:00,32.1,32.12,32.09,32.11,11100.0,12.9686,12.9767,12.9646,12.9727,11100.0
2005-03-22 13:55:00,32.11,32.13,32.09,32.11,14800.0,12.9727,12.9808,12.9646,12.9727,14800.0
2005-03-22 14:00:00,32.11,32.13,32.1,32.13,11400.0,12.9727,12.9808,12.9686,12.9808,11400.0
2005-03-22 14:05:00,32.13,32.15,32.13,32.13,11800.0,12.9808,12.9888,12.9808,12.9808,11800.0
2005-03-22 14:10:00,32.12,32.13,32.11,32.11,9900.0,12.9767,12.9808,12.9727,12.9727,9900.0
2005-03-22 14:15:00,32.1,32.19,32.07,32.13,26900.0,12.9686,13.005,12.9565,12.9808,26900.0
2005-03-22 14:20:00,32.14,32.14,31.98,32.03,56400.0,12.9848,12.9848,12.9202,12.9404,56400.0
2005-03-22 14:25:00,32.02,32.03,31.91,31.91,38300.0,12.9363,12.9404,12.8919,12.8919,38300.0
2005-03-22 14:30:00,31.9,31.95,31.84,31.9,67200.0,12.8878,12.908,12.8636,12.8878,67200.0
2005-03-22 14:35:00,31.89,31.92,31.86,31.88,75700.0,12.8838,12.8959,12.8717,12.8798,75700.0
2005-03-22 14:40:00,31.91,31.91,31.76,31.78,46700.0,12.8919,12.8919,12.8313,12.8394,46700.0
2005-03-22 14:45:00,31.77,31.85,31.72,31.81,83400.0,12.8353,12.8676,12.8151,12.8515,83400.0
2005-03-22 14:50:00,31.81,31.82,31.79,31.79,34800.0,12.8515,12.8555,12.8434,12.8434,34800.0
2005-03-22 14:55:00,31.79,31.82,31.76,31.76,70700.0,12.8434,12.8555,12.8313,12.8313,70700.0
2005-03-22 15:00:00,31.76,31.76,31.7,31.7,64900.0,12.8313,12.8313,12.807,12.807,64900.0
2005-03-22 15:05:00,31.7,31.71,31.64,31.65,36800.0,12.807,12.8111,12.7828,12.7868,36800.0
2005-03-22 15:10:00,31.65,31.67,31.6,31.6,58700.0,12.7868,12.7949,12.7666,12.7666,58700.0
2005-03-22 15:15:00,31.61,31.62,31.51,31.55,58600.0,12.7707,12.7747,12.7303,12.7464,58600.0
2005-03-22 15:20:00,31.53,31.67,31.53,31.66,93100.0,12.7384,12.7949,12.7384,12.7909,93100.0
2005-03-22 15:25:00,31.66,31.7,31.61,31.63,84900.0,12.7909,12.807,12.7707,12.7788,84900.0
2005-03-22 15:30:00,31.63,31.64,31.6,31.62,67800.0,12.7788,12.7828,12.7666,12.7747,67800.0
2005-03-22 15:35:00,31.61,31.63,31.58,31.58,40000.0,12.7707,12.7788,12.7586,12.7586,40000.0
2005-03-22 15:40:00,31.58,31.58,31.5,31.5,96600.0,12.7586,12.7586,12.7262,12.7262,96600.0
2005-03-22 15:45:00,31.51,31.52,31.42,31.5,87400.0,12.7303,12.7343,12.6939,12.7262,87400.0
2005-03-22 15:50:00,31.49,31.52,31.4,31.5,130500.0,12.7222,12.7343,12.6858,12.7262,130500.0
2005-03-22 15:55:00,31.5,31.51,31.48,31.5,104900.0,12.7262,12.7303,12.7182,12.7262,104900.0
2005-03-23 09:30:00,31.5,31.5,31.4,31.4,57400.0,12.7262,12.7262,12.6858,12.6858,57400.0
2005-03-23 09:35:00,31.41,31.41,31.31,31.32,52900.0,12.6899,12.6899,12.6495,12.6535,52900.0
2005-03-23 09:40:00,31.32,31.32,31.25,31.25,47700.0,12.6535,12.6535,12.6252,12.6252,47700.0
2005-03-23 09:45:00,31.25,31.25,31.21,31.23,89100.0,12.6252,12.6252,12.6091,12.6172,89100.0
2005-03-23 09:50:00,31.23,31.23,31.17,31.18,43100.0,12.6172,12.6172,12.5929,12.597,43100.0
2005-03-23 09:55:00,31.18,31.18,31.15,31.16,23400.0,12.597,12.597,12.5848,12.5889,23400.0
2005-03-23 10:00:00,31.16,31.22,31.16,31.18,38700.0,12.5889,12.6131,12.5889,12.597,38700.0
2005-03-23 10:05:00,31.19,31.19,31.17,31.18,15800.0,12.601,12.601,12.5929,12.597,15800.0
2005-03-23 10:10:00,31.18,31.23,31.17,31.21,58800.0,12.597,12.6172,12.5929,12.6091,58800.0
2005-03-23 10:15:00,31.19,31.23,31.18,31.21,38100.0,12.601,12.6172,12.597,12.6091,38100.0
2005-03-23 10:20:00,31.22,31.23,31.2,31.21,52000.0,12.6131,12.6172,12.605,12.6091,52000.0
2005-03-23 10:25:00,31.2,31.21,31.16,31.2,24000.0,12.605,12.6091,12.5889,12.605,24000.0
2005-03-23 10:30:00,31.21,31.23,31.15,31.19,29800.0,12.6091,12.6172,12.5848,12.601,29800.0
2005-03-23 10:35:00,31.19,31.21,31.18,31.2,10300.0,12.601,12.6091,12.597,12.605,10300.0
2005-03-23 10:40:00,31.19,31.25,31.19,31.25,23900.0,12.601,12.6252,12.601,12.6252,23900.0
2005-03-23 10:45:00,31.25,31.26,31.21,31.24,28300.0,12.6252,12.6293,12.6091,12.6212,28300.0
2005-03-23 10:50:00,31.23,31.26,31.19,31.25,27200.0,12.6172,12.6293,12.601,12.6252,27200.0
2005-03-23 10:55:00,31.26,31.26,31.21,31.21,36600.0,12.6293,12.6293,12.6091,12.6091,36600.0
2005-03-23 11:00:00,31.21,31.21,31.18,31.19,17700.0,12.6091,12.6091,12.597,12.601,17700.0
2005-03-23 11:05:00,31.19,31.24,31.18,31.24,37100.0,12.601,12.6212,12.597,12.6212,37100.0
2005-03-23 11:10:00,31.25,31.27,31.23,31.26,32500.0,12.6252,12.6333,12.6172,12.6293,32500.0
2005-03-23 11:15:00,31.26,31.33,31.26,31.33,23200.0,12.6293,12.6576,12.6293,12.6576,23200.0
2005-03-23 11:20:00,31.33,31.37,31.31,31.36,141900.0,12.6576,12.6737,12.6495,12.6697,141900.0
2005-03-23 11:25:00,31.37,31.38,31.35,31.37,20700.0,12.6737,12.6778,12.6656,12.6737,20700.0
2005-03-23 11:30:00,31.37,31.38,31.36,31.37,21600.0,12.6737,12.6778,12.6697,12.6737,21600.0
2005-03-23 11:35:00,31.36,31.38,31.35,31.35,16400.0,12.6697,12.6778,12.6656,12.6656,16400.0
2005-03-23 11:40:00,31.35,31.35,31.31,31.32,66500.0,12.6656,12.6656,12.6495,12.6535,66500.0
2005-03-23 11:45:00,31.32,31.32,31.31,31.32,6800.0,12.6535,12.6535,12.6495,12.6535,6800.0
2005-03-23 11:50:00,31.32,31.33,31.3,31.3,25200.0,12.6535,12.6576,12.6454,12.6454,25200.0
2005-03-23 11:55:00,31.31,31.32,31.31,31.31,8100.0,12.6495,12.6535,12.6495,12.6495,8100.0
2005-03-23 12:00:00,31.31,31.31,31.28,31.3,23300.0,12.6495,12.6495,12.6374,12.6454,23300.0
2005-03-23 12:05:00,31.3,31.31,31.28,31.29,20400.0,12.6454,12.6495,12.6374,12.6414,20400.0
2005-03-23 12:10:00,31.3,31.39,31.3,31.37,36000.0,12.6454,12.6818,12.6454,12.6737,36000.0
2005-03-23 12:15:00,31.37,31.37,31.34,31.35,6000.0,12.6737,12.6737,12.6616,12.6656,6000.0
2005-03-23 12:20:00,31.34,31.35,31.33,31.34,10700.0,12.6616,12.6656,12.6576,12.6616,10700.0
2005-03-23 12:25:00,31.34,31.34,31.32,31.32,2700.0,12.6616,12.6616,12.6535,12.6535,2700.0
2005-03-23 12:30:00,31.32,31.34,31.32,31.34,14700.0,12.6535,12.6616,12.6535,12.6616,14700.0
2005-03-23 12:35:00,31.34,31.36,31.33,31.35,25600.0,12.6616,12.6697,12.6576,12.6656,25600.0
2005-03-23 12:40:00,31.36,31.4,31.35,31.35,15900.0,12.6697,12.6858,12.6656,12.6656,15900.0
2005-03-23 12:45:00,31.35,31.36,31.34,31.35,5100.0,12.6656,12.6697,12.6616,12.6656,5100.0
2005-03-23 12:50:00,31.35,31.35,31.34,31.35,10200.0,12.6656,12.6656,12.6616,12.6656,10200.0
2005-03-23 12:55:00,31.34,31.34,31.33,31.33,12500.0,12.6616,12.6616,12.6576,12.6576,12500.0
2005-03-23 13:00:00,31.33,31.36,31.33,31.36,5400.0,12.6576,12.6697,12.6576,12.6697,5400.0
2005-03-23 13:05:00,31.35,31.38,31.34,31.36,23800.0,12.6656,12.6778,12.6616,12.6697,23800.0
2005-03-23 13:10:00,31.36,31.37,31.36,31.37,20300.0,12.6697,12.6737,12.6697,12.6737,20300.0
2005-03-23 13:15:00,31.37,31.39,31.36,31.36,17600.0,12.6737,12.6818,12.6697,12.6697,17600.0
2005-03-23 13:20:00,31.36,31.39,31.36,31.38,10500.0,12.6697,12.6818,12.6697,12.6778,10500.0
2005-03-23 13:25:00,31.38,31.38,31.35,31.37,12700.0,12.6778,12.6778,12.6656,12.6737,12700.0
2005-03-23 13:30:00,31.36,31.37,31.36,31.37,8400.0,12.6697,12.6737,12.6697,12.6737,8400.0
2005-03-23 13:35:00,31.37,31.37,31.36,31.37,4400.0,12.6737,12.6737,12.6697,12.6737,4400.0
2005-03-23 13:40:00,31.37,31.37,31.36,31.37,4500.0,12.6737,12.6737,12.6697,12.6737,4500.0
2005-03-23 13:45:00,31.37,31.38,31.36,31.37,21800.0,12.6737,12.6778,12.6697,12.6737,21800.0
2005-03-23 13:50:00,31.37,31.37,31.35,31.35,9200.0,12.6737,12.6737,12.6656,12.6656,9200.0
2005-03-23 13:55:00,31.36,31.37,31.35,31.37,17200.0,12.6697,12.6737,12.6656,12.6737,17200.0
2005-03-23 14:00:00,31.38,31.39,31.37,31.37,30900.0,12.6778,12.6818,12.6737,12.6737,30900.0
2005-03-23 14:05:00,31.37,31.39,31.35,31.39,17500.0,12.6737,12.6818,12.6656,12.6818,17500.0
2005-03-23 14:10:00,31.4,31.41,31.39,31.4,38500.0,12.6858,12.6899,12.6818,12.6858,38500.0
2005-03-23 14:15:00,31.4,31.41,31.39,31.4,43800.0,12.6858,12.6899,12.6818,12.6858,43800.0
2005-03-23 14:20:00,31.4,31.41,31.4,31.41,5600.0,12.6858,12.6899,12.6858,12.6899,5600.0
2005-03-23 14:25:00,31.41,31.42,31.4,31.42,8500.0,12.6899,12.6939,12.6858,12.6939,8500.0
2005-03-23 14:30:00,31.42,31.43,31.42,31.42,12500.0,12.6939,12.698,12.6939,12.6939,12500.0
2005-03-23 14:35:00,31.42,31.43,31.37,31.38,27900.0,12.6939,12.698,12.6737,12.6778,27900.0
2005-03-23 14:40:00,31.38,31.42,31.38,31.4,13300.0,12.6778,12.6939,12.6778,12.6858,13300.0
2005-03-23 14:45:00,31.4,31.4,31.37,31.39,16000.0,12.6858,12.6858,12.6737,12.6818,16000.0
2005-03-23 14:50:00,31.39,31.42,31.39,31.42,26700.0,12.6818,12.6939,12.6818,12.6939,26700.0
2005-03-23 14:55:00,31.42,31.45,31.42,31.43,23000.0,12.6939,12.706,12.6939,12.698,23000.0
2005-03-23 15:00:00,31.43,31.45,31.43,31.45,25200.0,12.698,12.706,12.698,12.706,25200.0
2005-03-23 15:05:00,31.45,31.45,31.43,31.44,22700.0,12.706,12.706,12.698,12.702,22700.0
2005-03-23 15:10:00,31.44,31.5,31.43,31.48,52300.0,12.702,12.7262,12.698,12.7182,52300.0
2005-03-23 15:15:00,31.49,31.49,31.46,31.46,19000.0,12.7222,12.7222,12.7101,12.7101,19000.0
2005-03-23 15:20:00,31.46,31.47,31.44,31.45,22300.0,12.7101,12.7141,12.702,12.706,22300.0
2005-03-23 15:25:00,31.44,31.47,31.43,31.47,31500.0,12.702,12.7141,12.698,12.7141,31500.0
2005-03-23 15:30:00,31.45,31.47,31.43,31.46,25700.0,12.706,12.7141,12.698,12.7101,25700.0
2005-03-23 15:35:00,31.46,31.46,31.43,31.44,16200.0,12.7101,12.7101,12.698,12.702,16200.0
2005-03-23 15:40:00,31.44,31.44,31.42,31.42,37200.0,12.702,12.702,12.6939,12.6939,37200.0
2005-03-23 15:45:00,31.43,31.43,31.42,31.42,22100.0,12.698,12.698,12.6939,12.6939,22100.0
2005-03-23 15:50:00,31.42,31.43,31.39,31.39,28500.0,12.6939,12.698,12.6818,12.6818,28500.0
2005-03-23 15:55:00,31.39,31.39,31.32,31.35,59500.0,12.6818,12.6818,12.6535,12.6656,59500.0
2005-03-24 09:30:00,31.58,31.6,31.51,31.6,55400.0,12.7586,12.7666,12.7303,12.7666,55400.0
2005-03-24 09:35:00,31.68,31.68,31.55,31.62,31800.0,12.799,12.799,12.7464,12.7747,31800.0
2005-03-24 09:40:00,31.62,31.68,31.6,31.67,29500.0,12.7747,12.799,12.7666,12.7949,29500.0
2005-03-24 09:45:00,31.67,31.69,31.6,31.63,29100.0,12.7949,12.803,12.7666,12.7788,29100.0
2005-03-24 09:50:00,31.62,31.71,31.62,31.69,28400.0,12.7747,12.8111,12.7747,12.803,28400.0
2005-03-24 09:55:00,31.68,31.7,31.62,31.69,22200.0,12.799,12.807,12.7747,12.803,22200.0
2005-03-24 10:00:00,31.68,31.71,31.57,31.64,36500.0,12.799,12.8111,12.7545,12.7828,36500.0
2005-03-24 10:05:00,31.64,31.72,31.6,31.7,26000.0,12.7828,12.8151,12.7666,12.807,26000.0
2005-03-24 10:10:00,31.7,31.79,31.68,31.79,37100.0,12.807,12.8434,12.799,12.8434,37100.0
2005-03-24 10:15:00,31.79,31.81,31.75,31.79,30000.0,12.8434,12.8515,12.8272,12.8434,30000.0
2005-03-24 10:20:00,31.78,31.79,31.75,31.76,16500.0,12.8394,12.8434,12.8272,12.8313,16500.0
2005-03-24 10:25:00,31.75,31.83,31.75,31.83,23900.0,12.8272,12.8596,12.8272,12.8596,23900.0
2005-03-24 10:30:00,31.83,31.87,31.78,31.79,40100.0,12.8596,12.8757,12.8394,12.8434,40100.0
2005-03-24 10:35:00,31.79,31.8,31.72,31.73,18700.0,12.8434,12.8474,12.8151,12.8192,18700.0
2005-03-24 10:40:00,31.73,31.75,31.69,31.75,24300.0,12.8192,12.8272,12.803,12.8272,24300.0
2005-03-24 10:45:00,31.74,31.74,31.69,31.71,26700.0,12.8232,12.8232,12.803,12.8111,26700.0
2005-03-24 10:50:00,31.73,31.75,31.71,31.75,22400.0,12.8192,12.8272,12.8111,12.8272,22400.0
2005-03-24 10:55:00,31.75,31.75,31.73,31.74,13500.0,12.8272,12.8272,12.8192,12.8232,13500.0
2005-03-24 11:00:00,31.73,31.74,31.68,31.7,26100.0,12.8192,12.8232,12.799,12.807,26100.0
2005-03-24 11:05:00,31.7,31.7,31.63,31.64,33400.0,12.807,12.807,12.7788,12.7828,33400.0
2005-03-24 11:10:00,31.65,31.67,31.63,31.67,29600.0,12.7868,12.7949,12.7788,12.7949,29600.0
2005-03-24 11:15:00,31.66,31.67,31.64,31.64,6400.0,12.7909,12.7949,12.7828,12.7828,6400.0
2005-03-24 11:20:00,31.64,31.67,31.64,31.65,24000.0,12.7828,12.7949,12.7828,12.7868,24000.0
2005-03-24 11:25:00,31.66,31.67,31.65,31.67,20000.0,12.7909,12.7949,12.7868,12.7949,20000.0
2005-03-24 11:30:00,31.67,31.71,31.66,31.71,22800.0,12.7949,12.8111,12.7909,12.8111,22800.0
2005-03-24 11:35:00,31.7,31.7,31.67,31.69,14300.0,12.807,12.807,12.7949,12.803,14300.0
2005-03-24 11:40:00,31.69,31.71,31.69,31.71,8600.0,12.803,12.8111,12.803,12.8111,8600.0
2005-03-24 11:45:00,31.71,31.74,31.69,31.69,12700.0,12.8111,12.8232,12.803,12.803,12700.0
2005-03-24 11:50:00,31.69,31.7,31.69,31.7,11200.0,12.803,12.807,12.803,12.807,11200.0
2005-03-24 11:55:00,31.71,31.71,31.66,31.67,18200.0,12.8111,12.8111,12.7909,12.7949,18200.0
2005-03-24 12:00:00,31.67,31.69,31.67,31.69,10900.0,12.7949,12.803,12.7949,12.803,10900.0
2005-03-24 12:05:00,31.69,31.72,31.67,31.71,12700.0,12.803,12.8151,12.7949,12.8111,12700.0
2005-03-24 12:10:00,31.7,31.73,31.68,31.69,19900.0,12.807,12.8192,12.799,12.803,19900.0
2005-03-24 12:15:00,31.69,31.71,31.69,31.71,8100.0,12.803,12.8111,12.803,12.8111,8100.0
2005-03-24 12:20:00,31.7,31.72,31.7,31.7,3700.0,12.807,12.8151,12.807,12.807,3700.0
2005-03-24 12:25:00,31.7,31.73,31.7,31.71,9400.0,12.807,12.8192,12.807,12.8111,9400.0
2005-03-24 12:30:00,31.71,31.72,31.7,31.71,4700.0,12.8111,12.8151,12.807,12.8111,4700.0
2005-03-24 12:35:00,31.71,31.72,31.71,31.71,15500.0,12.8111,12.8151,12.8111,12.8111,15500.0
2005-03-24 12:40:00,31.72,31.72,31.71,31.71,6600.0,12.8151,12.8151,12.8111,12.8111,6600.0
2005-03-24 12:45:00,31.72,31.73,31.71,31.72,8500.0,12.8151,12.8192,12.8111,12.8151,8500.0
2005-03-24 12:50:00,31.72,31.73,31.69,31.69,6900.0,12.8151,12.8192,12.803,12.803,6900.0
2005-03-24 12:55:00,31.7,31.72,31.69,31.7,25500.0,12.807,12.8151,12.803,12.807,25500.0
2005-03-24 13:00:00,31.7,31.71,31.69,31.71,22200.0,12.807,12.8111,12.803,12.8111,22200.0
2005-03-24 13:05:00,31.71,31.71,31.69,31.71,7900.0,12.8111,12.8111,12.803,12.8111,7900.0
2005-03-24 13:10:00,31.7,31.73,31.7,31.71,10900.0,12.807,12.8192,12.807,12.8111,10900.0
2005-03-24 13:15:00,31.72,31.74,31.71,31.73,24700.0,12.8151,12.8232,12.8111,12.8192,24700.0
2005-03-24 13:20:00,31.74,31.75,31.73,31.75,48400.0,12.8232,12.8272,12.8192,12.8272,48400.0
2005-03-24 13:25:00,31.76,31.76,31.75,31.75,5000.0,12.8313,12.8313,12.8272,12.8272,5000.0
2005-03-24 13:30:00,31.75,31.76,31.75,31.76,7700.0,12.8272,12.8313,12.8272,12.8313,7700.0
2005-03-24 13:35:00,31.75,31.77,31.75,31.77,6300.0,12.8272,12.8353,12.8272,12.8353,6300.0
2005-03-24 13:40:00,31.76,31.77,31.76,31.77,5300.0,12.8313,12.8353,12.8313,12.8353,5300.0
2005-03-24 13:45:00,31.76,31.77,31.76,31.77,7000.0,12.8313,12.8353,12.8313,12.8353,7000.0
2005-03-24 13:50:00,31.77,31.77,31.75,31.76,16200.0,12.8353,12.8353,12.8272,12.8313,16200.0
2005-03-24 13:55:00,31.76,31.78,31.75,31.76,19700.0,12.8313,12.8394,12.8272,12.8313,19700.0
2005-03-24 14:00:00,31.77,31.77,31.76,31.76,3800.0,12.8353,12.8353,12.8313,12.8313,3800.0
2005-03-24 14:05:00,31.75,31.77,31.75,31.76,10000.0,12.8272,12.8353,12.8272,12.8313,10000.0
2005-03-24 14:10:00,31.76,31.77,31.75,31.76,12300.0,12.8313,12.8353,12.8272,12.8313,12300.0
2005-03-24 14:15:00,31.77,31.77,31.73,31.74,14200.0,12.8353,12.8353,12.8192,12.8232,14200.0
2005-03-24 14:20:00,31.73,31.74,31.71,31.72,11100.0,12.8192,12.8232,12.8111,12.8151,11100.0
2005-03-24 14:25:00,31.73,31.76,31.73,31.76,12200.0,12.8192,12.8313,12.8192,12.8313,12200.0
2005-03-24 14:30:00,31.75,31.76,31.75,31.76,14600.0,12.8272,12.8313,12.8272,12.8313,14600.0
2005-03-24 14:35:00,31.75,31.75,31.74,31.75,3700.0,12.8272,12.8272,12.8232,12.8272,3700.0
2005-03-24 14:40:00,31.75,31.76,31.71,31.74,8500.0,12.8272,12.8313,12.8111,12.8232,8500.0
2005-03-24 14:45:00,31.74,31.77,31.73,31.76,14500.0,12.8232,12.8353,12.8192,12.8313,14500.0
2005-03-24 14:50:00,31.75,31.76,31.73,31.75,11100.0,12.8272,12.8313,12.8192,12.8272,11100.0
2005-03-24 14:55:00,31.76,31.77,31.75,31.76,7600.0,12.8313,12.8353,12.8272,12.8313,7600.0
2005-03-24 15:00:00,31.77,31.77,31.73,31.74,11800.0,12.8353,12.8353,12.8192,12.8232,11800.0
2005-03-24 15:05:00,31.74,31.74,31.68,31.68,34900.0,12.8232,12.8232,12.799,12.799,34900.0
2005-03-24 15:10:00,31.68,31.74,31.67,31.73,36900.0,12.799,12.8232,12.7949,12.8192,36900.0
2005-03-24 15:15:00,31.74,31.75,31.72,31.73,28900.0,12.8232,12.8272,12.8151,12.8192,28900.0
2005-03-24 15:20:00,31.75,31.76,31.73,31.76,39100.0,12.8272,12.8313,12.8192,12.8313,39100.0
2005-03-24 15:25:00,31.77,31.77,31.75,31.75,15400.0,12.8353,12.8353,12.8272,12.8272,15400.0
2005-03-24 15:30:00,31.75,31.75,31.73,31.74,30600.0,12.8272,12.8272,12.8192,12.8232,30600.0
2005-03-24 15:35:00,31.74,31.74,31.7,31.7,14500.0,12.8232,12.8232,12.807,12.807,14500.0
2005-03-24 15:40:00,31.7,31.75,31.68,31.74,44900.0,12.807,12.8272,12.799,12.8232,44900.0
2005-03-24 15:45:00,31.75,31.76,31.73,31.75,16500.0,12.8272,12.8313,12.8192,12.8272,16500.0
2005-03-24 15:50:00,31.74,31.74,31.72,31.73,30500.0,12.8232,12.8232,12.8151,12.8192,30500.0
2005-03-24 15:55:00,31.73,31.75,31.71,31.71,43100.0,12.8192,12.8272,12.8111,12.8111,43100.0
2005-03-28 09:30:00,31.84,31.86,31.83,31.84,47900.0,12.8636,12.8717,12.8596,12.8636,47900.0
2005-03-28 09:35:00,31.84,31.84,31.78,31.78,16700.0,12.8636,12.8636,12.8394,12.8394,16700.0
2005-03-28 09:40:00,31.78,31.78,31.69,31.73,115200.0,12.8394,12.8394,12.803,12.8192,115200.0
2005-03-28 09:45:00,31.71,31.81,31.71,31.76,72200.0,12.8111,12.8515,12.8111,12.8313,72200.0
2005-03-28 09:50:00,31.77,31.81,31.77,31.79,8600.0,12.8353,12.8515,12.8353,12.8434,8600.0
2005-03-28 09:55:00,31.78,31.78,31.74,31.77,25700.0,12.8394,12.8394,12.8232,12.8353,25700.0
2005-03-28 10:00:00,31.77,31.77,31.68,31.72,44200.0,12.8353,12.8353,12.799,12.8151,44200.0
2005-03-28 10:05:00,31.71,31.75,31.68,31.71,48300.0,12.8111,12.8272,12.799,12.8111,48300.0
2005-03-28 10:10:00,31.7,31.72,31.68,31.7,20000.0,12.807,12.8151,12.799,12.807,20000.0
2005-03-28 10:15:00,31.7,31.75,31.7,31.73,32400.0,12.807,12.8272,12.807,12.8192,32400.0
2005-03-28 10:20:00,31.73,31.73,31.71,31.72,18900.0,12.8192,12.8192,12.8111,12.8151,18900.0
2005-03-28 10:25:00,31.71,31.72,31.71,31.72,31000.0,12.8111,12.8151,12.8111,12.8151,31000.0
2005-03-28 10:30:00,31.71,31.73,31.63,31.66,99900.0,12.8111,12.8192,12.7788,12.7909,99900.0
2005-03-28 10:35:00,31.65,31.7,31.65,31.69,17300.0,12.7868,12.807,12.7868,12.803,17300.0
2005-03-28 10:40:00,31.69,31.7,31.67,31.68,65200.0,12.803,12.807,12.7949,12.799,65200.0
2005-03-28 10:45:00,31.68,31.69,31.66,31.69,26400.0,12.799,12.803,12.7909,12.803,26400.0
2005-03-28 10:50:00,31.69,31.69,31.66,31.68,15900.0,12.803,12.803,12.7909,12.799,15900.0
2005-03-28 10:55:00,31.69,31.69,31.66,31.68,8100.0,12.803,12.803,12.7909,12.799,8100.0
2005-03-28 11:00:00,31.68,31.69,31.66,31.66,9700.0,12.799,12.803,12.7909,12.7909,9700.0
2005-03-28 11:05:00,31.66,31.69,31.65,31.68,20900.0,12.7909,12.803,12.7868,12.799,20900.0
2005-03-28 11:10:00,31.67,31.7,31.64,31.66,27700.0,12.7949,12.807,12.7828,12.7909,27700.0
2005-03-28 11:15:00,31.65,31.69,31.64,31.69,23600.0,12.7868,12.803,12.7828,12.803,23600.0
2005-03-28 11:20:00,31.69,31.7,31.67,31.7,12300.0,12.803,12.807,12.7949,12.807,12300.0
2005-03-28 11:25:00,31.7,31.7,31.69,31.7,10100.0,12.807,12.807,12.803,12.807,10100.0
2005-03-28 11:30:00,31.7,31.72,31.68,31.68,9600.0,12.807,12.8151,12.799,12.799,9600.0
2005-03-28 11:35:00,31.69,31.69,31.66,31.67,7500.0,12.803,12.803,12.7909,12.7949,7500.0
2005-03-28 11:40:00,31.66,31.67,31.66,31.67,13100.0,12.7909,12.7949,12.7909,12.7949,13100.0
2005-03-28 11:45:00,31.67,31.67,31.63,31.64,10800.0,12.7949,12.7949,12.7788,12.7828,10800.0
2005-03-28 11:50:00,31.63,31.64,31.61,31.63,8800.0,12.7788,12.7828,12.7707,12.7788,8800.0
2005-03-28 11:55:00,31.63,31.67,31.62,31.64,14600.0,12.7788,12.7949,12.7747,12.7828,14600.0
2005-03-28 12:00:00,31.65,31.65,31.61,31.62,9900.0,12.7868,12.7868,12.7707,12.7747,9900.0
2005-03-28 12:05:00,31.62,31.63,31.58,31.59,15800.0,12.7747,12.7788,12.7586,12.7626,15800.0
2005-03-28 12:10:00,31.59,31.61,31.58,31.61,8500.0,12.7626,12.7707,12.7586,12.7707,8500.0
2005-03-28 12:15:00,31.61,31.61,31.58,31.58,14700.0,12.7707,12.7707,12.7586,12.7586,14700.0
2005-03-28 12:20:00,31.58,31.6,31.58,31.6,10300.0,12.7586,12.7666,12.7586,12.7666,10300.0
2005-03-28 12:25:00,31.59,31.62,31.59,31.6,231300.0,12.7626,12.7747,12.7626,12.7666,231300.0
2005-03-28 12:30:00,31.59,31.61,31.59,31.6,19400.0,12.7626,12.7707,12.7626,12.7666,19400.0
2005-03-28 12:35:00,31.59,31.61,31.59,31.61,16700.0,12.7626,12.7707,12.7626,12.7707,16700.0
2005-03-28 12:40:00,31.61,31.61,31.59,31.6,31800.0,12.7707,12.7707,12.7626,12.7666,31800.0
2005-03-28 12:45:00,31.6,31.64,31.6,31.62,16500.0,12.7666,12.7828,12.7666,12.7747,16500.0
2005-03-28 12:50:00,31.62,31.62,31.6,31.61,12500.0,12.7747,12.7747,12.7666,12.7707,12500.0
2005-03-28 12:55:00,31.59,31.61,31.59,31.6,9900.0,12.7626,12.7707,12.7626,12.7666,9900.0
2005-03-28 13:00:00,31.6,31.64,31.6,31.61,13700.0,12.7666,12.7828,12.7666,12.7707,13700.0
2005-03-28 13:05:00,31.62,31.62,31.59,31.6,21200.0,12.7747,12.7747,12.7626,12.7666,21200.0
2005-03-28 13:10:00,31.6,31.6,31.59,31.59,45000.0,12.7666,12.7666,12.7626,12.7626,45000.0
2005-03-28 13:15:00,31.6,31.6,31.58,31.6,19300.0,12.7666,12.7666,12.7586,12.7666,19300.0
2005-03-28 13:20:00,31.6,31.61,31.59,31.61,12400.0,12.7666,12.7707,12.7626,12.7707,12400.0
2005-03-28 13:25:00,31.61,31.61,31.6,31.61,10400.0,12.7707,12.7707,12.7666,12.7707,10400.0
2005-03-28 13:30:00,31.6,31.61,31.6,31.6,9400.0,12.7666,12.7707,12.7666,12.7666,9400.0
2005-03-28 13:35:00,31.6,31.61,31.58,31.59,11800.0,12.7666,12.7707,12.7586,12.7626,11800.0
2005-03-28 13:40:00,31.59,31.61,31.59,31.61,7900.0,12.7626,12.7707,12.7626,12.7707,7900.0
2005-03-28 13:45:00,31.61,31.63,31.6,31.61,18000.0,12.7707,12.7788,12.7666,12.7707,18000.0
2005-03-28 13:50:00,31.61,31.61,31.58,31.59,9500.0,12.7707,12.7707,12.7586,12.7626,9500.0
2005-03-28 13:55:00,31.59,31.6,31.58,31.59,11400.0,12.7626,12.7666,12.7586,12.7626,11400.0
2005-03-28 14:00:00,31.59,31.59,31.58,31.58,7600.0,12.7626,12.7626,12.7586,12.7586,7600.0
2005-03-28 14:05:00,31.58,31.59,31.57,31.59,4900.0,12.7586,12.7626,12.7545,12.7626,4900.0
2005-03-28 14:10:00,31.59,31.59,31.58,31.58,3100.0,12.7626,12.7626,12.7586,12.7586,3100.0
2005-03-28 14:15:00,31.58,31.59,31.55,31.55,10300.0,12.7586,12.7626,12.7464,12.7464,10300.0
2005-03-28 14:20:00,31.55,31.58,31.55,31.57,12000.0,12.7464,12.7586,12.7464,12.7545,12000.0
2005-03-28 14:25:00,31.57,31.6,31.57,31.6,45200.0,12.7545,12.7666,12.7545,12.7666,45200.0
2005-03-28 14:30:00,31.6,31.64,31.59,31.63,17800.0,12.7666,12.7828,12.7626,12.7788,17800.0
2005-03-28 14:35:00,31.62,31.63,31.62,31.62,8200.0,12.7747,12.7788,12.7747,12.7747,8200.0
2005-03-28 14:40:00,31.62,31.66,31.61,31.61,14700.0,12.7747,12.7909,12.7707,12.7707,14700.0
2005-03-28 14:45:00,31.63,31.64,31.6,31.61,18100.0,12.7788,12.7828,12.7666,12.7707,18100.0
2005-03-28 14:50:00,31.61,31.63,31.6,31.63,8000.0,12.7707,12.7788,12.7666,12.7788,8000.0
2005-03-28 14:55:00,31.63,31.64,31.61,31.62,22000.0,12.7788,12.7828,12.7707,12.7747,22000.0
2005-03-28 15:00:00,31.61,31.61,31.6,31.6,12800.0,12.7707,12.7707,12.7666,12.7666,12800.0
2005-03-28 15:05:00,31.6,31.6,31.55,31.56,19900.0,12.7666,12.7666,12.7464,12.7505,19900.0
2005-03-28 15:10:00,31.56,31.56,31.53,31.53,19700.0,12.7505,12.7505,12.7384,12.7384,19700.0
2005-03-28 15:15:00,31.54,31.54,31.52,31.52,20200.0,12.7424,12.7424,12.7343,12.7343,20200.0
2005-03-28 15:20:00,31.53,31.53,31.5,31.51,42500.0,12.7384,12.7384,12.7262,12.7303,42500.0
2005-03-28 15:25:00,31.5,31.51,31.47,31.48,41800.0,12.7262,12.7303,12.7141,12.7182,41800.0
2005-03-28 15:30:00,31.48,31.5,31.47,31.49,30100.0,12.7182,12.7262,12.7141,12.7222,30100.0
2005-03-28 15:35:00,31.49,31.5,31.49,31.5,61500.0,12.7222,12.7262,12.7222,12.7262,61500.0
2005-03-28 15:40:00,31.51,31.51,31.5,31.5,37500.0,12.7303,12.7303,12.7262,12.7262,37500.0
2005-03-28 15:45:00,31.49,31.5,31.46,31.47,111400.0,12.7222,12.7262,12.7101,12.7141,111400.0
2005-03-28 15:50:00,31.47,31.5,31.45,31.47,54700.0,12.7141,12.7262,12.706,12.7141,54700.0
2005-03-28 15:55:00,31.48,31.49,31.44,31.47,26300.0,12.7182,12.7222,12.702,12.7141,26300.0
2005-03-29 09:30:00,31.27,31.3,31.16,31.26,63200.0,12.6333,12.6454,12.5889,12.6293,63200.0
2005-03-29 09:35:00,31.27,31.31,31.21,31.28,27600.0,12.6333,12.6495,12.6091,12.6374,27600.0
2005-03-29 09:40:00,31.28,31.32,31.24,31.27,21900.0,12.6374,12.6535,12.6212,12.6333,21900.0
2005-03-29 09:45:00,31.25,31.31,31.24,31.3,46300.0,12.6252,12.6495,12.6212,12.6454,46300.0
2005-03-29 09:50:00,31.3,31.45,31.28,31.32,43000.0,12.6454,12.706,12.6374,12.6535,43000.0
2005-03-29 09:55:00,31.33,31.39,31.29,31.33,33800.0,12.6576,12.6818,12.6414,12.6576,33800.0
2005-03-29 10:00:00,31.32,31.33,31.23,31.26,43700.0,12.6535,12.6576,12.6172,12.6293,43700.0
2005-03-29 10:05:00,31.26,31.36,31.26,31.32,27900.0,12.6293,12.6697,12.6293,12.6535,27900.0
2005-03-29 10:10:00,31.32,31.35,31.29,31.34,32700.0,12.6535,12.6656,12.6414,12.6616,32700.0
2005-03-29 10:15:00,31.35,31.36,31.29,31.34,51200.0,12.6656,12.6697,12.6414,12.6616,51200.0
2005-03-29 10:20:00,31.34,31.39,31.34,31.39,47900.0,12.6616,12.6818,12.6616,12.6818,47900.0
2005-03-29 10:25:00,31.39,31.39,31.35,31.35,15400.0,12.6818,12.6818,12.6656,12.6656,15400.0
2005-03-29 10:30:00,31.36,31.39,31.34,31.39,26200.0,12.6697,12.6818,12.6616,12.6818,26200.0
2005-03-29 10:35:00,31.39,31.46,31.39,31.44,25600.0,12.6818,12.7101,12.6818,12.702,25600.0
2005-03-29 10:40:00,31.44,31.45,31.42,31.45,14100.0,12.702,12.706,12.6939,12.706,14100.0
2005-03-29 10:45:00,31.45,31.45,31.44,31.45,7600.0,12.706,12.706,12.702,12.706,7600.0
2005-03-29 10:50:00,31.45,31.49,31.44,31.49,12500.0,12.706,12.7222,12.702,12.7222,12500.0
2005-03-29 10:55:00,31.49,31.49,31.46,31.46,11600.0,12.7222,12.7222,12.7101,12.7101,11600.0
2005-03-29 11:00:00,31.46,31.49,31.46,31.48,9500.0,12.7101,12.7222,12.7101,12.7182,9500.0
2005-03-29 11:05:00,31.48,31.49,31.46,31.46,11400.0,12.7182,12.7222,12.7101,12.7101,11400.0
2005-03-29 11:10:00,31.46,31.47,31.44,31.46,11400.0,12.7101,12.7141,12.702,12.7101,11400.0
2005-03-29 11:15:00,31.45,31.47,31.41,31.46,25200.0,12.706,12.7141,12.6899,12.7101,25200.0
2005-03-29 11:20:00,31.46,31.48,31.45,31.48,7300.0,12.7101,12.7182,12.706,12.7182,7300.0
2005-03-29 11:25:00,31.48,31.48,31.44,31.45,15300.0,12.7182,12.7182,12.702,12.706,15300.0
2005-03-29 11:30:00,31.46,31.5,31.45,31.49,16300.0,12.7101,12.7262,12.706,12.7222,16300.0
2005-03-29 11:35:00,31.5,31.5,31.49,31.5,7500.0,12.7262,12.7262,12.7222,12.7262,7500.0
2005-03-29 11:40:00,31.5,31.54,31.49,31.53,26800.0,12.7262,12.7424,12.7222,12.7384,26800.0
2005-03-29 11:45:00,31.53,31.53,31.48,31.49,14500.0,12.7384,12.7384,12.7182,12.7222,14500.0
2005-03-29 11:50:00,31.48,31.48,31.44,31.45,29100.0,12.7182,12.7182,12.702,12.706,29100.0
2005-03-29 11:55:00,31.45,31.48,31.43,31.45,21300.0,12.706,12.7182,12.698,12.706,21300.0
2005-03-29 12:00:00,31.46,31.48,31.46,31.48,16300.0,12.7101,12.7182,12.7101,12.7182,16300.0
2005-03-29 12:05:00,31.48,31.49,31.42,31.44,22600.0,12.7182,12.7222,12.6939,12.702,22600.0
2005-03-29 12:10:00,31.44,31.44,31.42,31.43,6300.0,12.702,12.702,12.6939,12.698,6300.0
2005-03-29 12:15:00,31.44,31.44,31.41,31.41,14800.0,12.702,12.702,12.6899,12.6899,14800.0
2005-03-29 12:20:00,31.41,31.42,31.41,31.42,10100.0,12.6899,12.6939,12.6899,12.6939,10100.0
2005-03-29 12:25:00,31.42,31.42,31.41,31.41,9400.0,12.6939,12.6939,12.6899,12.6899,9400.0
2005-03-29 12:30:00,31.41,31.43,31.41,31.42,12600.0,12.6899,12.698,12.6899,12.6939,12600.0
2005-03-29 12:35:00,31.42,31.43,31.42,31.43,1900.0,12.6939,12.698,12.6939,12.698,1900.0
2005-03-29 12:40:00,31.42,31.43,31.42,31.43,9300.0,12.6939,12.698,12.6939,12.698,9300.0
2005-03-29 12:45:00,31.42,31.43,31.42,31.42,7000.0,12.6939,12.698,12.6939,12.6939,7000.0
2005-03-29 12:50:00,31.42,31.43,31.41,31.41,6500.0,12.6939,12.698,12.6899,12.6899,6500.0
2005-03-29 12:55:00,31.42,31.42,31.4,31.42,14200.0,12.6939,12.6939,12.6858,12.6939,14200.0
2005-03-29 13:00:00,31.43,31.44,31.43,31.44,5000.0,12.698,12.702,12.698,12.702,5000.0
2005-03-29 13:05:00,31.44,31.44,31.38,31.38,14900.0,12.702,12.702,12.6778,12.6778,14900.0
2005-03-29 13:10:00,31.39,31.39,31.35,31.35,12100.0,12.6818,12.6818,12.6656,12.6656,12100.0
2005-03-29 13:15:00,31.35,31.36,31.31,31.34,22100.0,12.6656,12.6697,12.6495,12.6616,22100.0
2005-03-29 13:20:00,31.35,31.35,31.28,31.31,16100.0,12.6656,12.6656,12.6374,12.6495,16100.0
2005-03-29 13:25:00,31.32,31.35,31.31,31.35,13200.0,12.6535,12.6656,12.6495,12.6656,13200.0
2005-03-29 13:30:00,31.34,31.34,31.29,31.32,17400.0,12.6616,12.6616,12.6414,12.6535,17400.0
2005-03-29 13:35:00,31.33,31.34,31.3,31.3,8900.0,12.6576,12.6616,12.6454,12.6454,8900.0
2005-03-29 13:40:00,31.31,31.31,31.29,31.3,6400.0,12.6495,12.6495,12.6414,12.6454,6400.0
2005-03-29 13:45:00,31.29,31.31,31.27,31.3,14300.0,12.6414,12.6495,12.6333,12.6454,14300.0
2005-03-29 13:50:00,31.29,31.33,31.26,31.33,12000.0,12.6414,12.6576,12.6293,12.6576,12000.0
2005-03-29 13:55:00,31.33,31.34,31.29,31.31,13700.0,12.6576,12.6616,12.6414,12.6495,13700.0
2005-03-29 14:00:00,31.3,31.31,31.25,31.26,22800.0,12.6454,12.6495,12.6252,12.6293,22800.0
2005-03-29 14:05:00,31.25,31.29,31.25,31.26,10700.0,12.6252,12.6414,12.6252,12.6293,10700.0
2005-03-29 14:10:00,31.25,31.25,31.2,31.21,16600.0,12.6252,12.6252,12.605,12.6091,16600.0
2005-03-29 14:15:00,31.21,31.22,31.15,31.18,18700.0,12.6091,12.6131,12.5848,12.597,18700.0
2005-03-29 14:20:00,31.17,31.19,31.14,31.18,21500.0,12.5929,12.601,12.5808,12.597,21500.0
2005-03-29 14:25:00,31.2,31.24,31.17,31.24,27400.0,12.605,12.6212,12.5929,12.6212,27400.0
2005-03-29 14:30:00,31.24,31.25,31.22,31.22,28700.0,12.6212,12.6252,12.6131,12.6131,28700.0
2005-03-29 14:35:00,31.22,31.24,31.18,31.22,43900.0,12.6131,12.6212,12.597,12.6131,43900.0
2005-03-29 14:40:00,31.21,31.23,31.19,31.21,20300.0,12.6091,12.6172,12.601,12.6091,20300.0
2005-03-29 14:45:00,31.21,31.29,31.2,31.28,26900.0,12.6091,12.6414,12.605,12.6374,26900.0
2005-03-29 14:50:00,31.29,31.31,31.28,31.3,25600.0,12.6414,12.6495,12.6374,12.6454,25600.0
2005-03-29 14:55:00,31.31,31.33,31.3,31.31,14900.0,12.6495,12.6576,12.6454,12.6495,14900.0
2005-03-29 15:00:00,31.3,31.31,31.21,31.22,26800.0,12.6454,12.6495,12.6091,12.6131,26800.0
2005-03-29 15:05:00,31.22,31.23,31.21,31.21,13600.0,12.6131,12.6172,12.6091,12.6091,13600.0
2005-03-29 15:10:00,31.22,31.23,31.22,31.22,19400.0,12.6131,12.6172,12.6131,12.6131,19400.0
2005-03-29 15:15:00,31.22,31.22,31.19,31.21,38700.0,12.6131,12.6131,12.601,12.6091,38700.0
2005-03-29 15:20:00,31.2,31.23,31.2,31.22,21900.0,12.605,12.6172,12.605,12.6131,21900.0
2005-03-29 15:25:00,31.22,31.28,31.22,31.28,31800.0,12.6131,12.6374,12.6131,12.6374,31800.0
2005-03-29 15:30:00,31.28,31.29,31.26,31.27,40700.0,12.6374,12.6414,12.6293,12.6333,40700.0
2005-03-29 15:35:00,31.27,31.27,31.24,31.24,26600.0,12.6333,12.6333,12.6212,12.6212,26600.0
2005-03-29 15:40:00,31.24,31.26,31.24,31.24,13500.0,12.6212,12.6293,12.6212,12.6212,13500.0
2005-03-29 15:45:00,31.24,31.26,31.23,31.26,34900.0,12.6212,12.6293,12.6172,12.6293,34900.0
2005-03-29 15:50:00,31.26,31.4,31.2,31.2,38400.0,12.6293,12.6858,12.605,12.605,38400.0
2005-03-29 15:55:00,31.2,31.25,31.17,31.25,68600.0,12.605,12.6252,12.5929,12.6252,68600.0
2005-03-30 09:30:00,31.24,31.57,31.24,31.56,64100.0,12.6212,12.7545,12.6212,12.7505,64100.0
2005-03-30 09:35:00,31.57,31.86,31.57,31.81,65900.0,12.7545,12.8717,12.7545,12.8515,65900.0
2005-03-30 09:40:00,31.8,31.83,31.65,31.65,61800.0,12.8474,12.8596,12.7868,12.7868,61800.0
2005-03-30 09:45:00,31.65,31.7,31.54,31.55,37500.0,12.7868,12.807,12.7424,12.7464,37500.0
2005-03-30 09:50:00,31.55,31.66,31.53,31.63,31600.0,12.7464,12.7909,12.7384,12.7788,31600.0
2005-03-30 09:55:00,31.64,31.65,31.57,31.61,37700.0,12.7828,12.7868,12.7545,12.7707,37700.0
2005-03-30 10:00:00,31.6,31.66,31.58,31.66,29900.0,12.7666,12.7909,12.7586,12.7909,29900.0
2005-03-30 10:05:00,31.65,31.7,31.56,31.65,39500.0,12.7868,12.807,12.7505,12.7868,39500.0
2005-03-30 10:10:00,31.66,31.66,31.52,31.56,55100.0,12.7909,12.7909,12.7343,12.7505,55100.0
2005-03-30 10:15:00,31.58,31.65,31.57,31.61,49400.0,12.7586,12.7868,12.7545,12.7707,49400.0
2005-03-30 10:20:00,31.62,31.63,31.57,31.58,35000.0,12.7747,12.7788,12.7545,12.7586,35000.0
2005-03-30 10:25:00,31.61,31.62,31.55,31.56,28700.0,12.7707,12.7747,12.7464,12.7505,28700.0
2005-03-30 10:30:00,31.57,31.68,31.57,31.63,37100.0,12.7545,12.799,12.7545,12.7788,37100.0
2005-03-30 10:35:00,31.63,31.67,31.6,31.66,14900.0,12.7788,12.7949,12.7666,12.7909,14900.0
2005-03-30 10:40:00,31.66,31.67,31.62,31.64,26900.0,12.7909,12.7949,12.7747,12.7828,26900.0
2005-03-30 10:45:00,31.64,31.64,31.61,31.62,12700.0,12.7828,12.7828,12.7707,12.7747,12700.0
2005-03-30 10:50:00,31.63,31.64,31.62,31.63,15100.0,12.7788,12.7828,12.7747,12.7788,15100.0
2005-03-30 10:55:00,31.63,31.64,31.63,31.63,22400.0,12.7788,12.7828,12.7788,12.7788,22400.0
2005-03-30 11:00:00,31.63,31.63,31.58,31.63,29000.0,12.7788,12.7788,12.7586,12.7788,29000.0
2005-03-30 11:05:00,31.62,31.62,31.57,31.57,20700.0,12.7747,12.7747,12.7545,12.7545,20700.0
2005-03-30 11:10:00,31.57,31.6,31.57,31.6,17700.0,12.7545,12.7666,12.7545,12.7666,17700.0
2005-03-30 11:15:00,31.59,31.63,31.59,31.63,34100.0,12.7626,12.7788,12.7626,12.7788,34100.0
2005-03-30 11:20:00,31.63,31.63,31.58,31.59,21200.0,12.7788,12.7788,12.7586,12.7626,21200.0
2005-03-30 11:25:00,31.58,31.59,31.57,31.58,14400.0,12.7586,12.7626,12.7545,12.7586,14400.0
2005-03-30 11:30:00,31.58,31.6,31.57,31.58,13300.0,12.7586,12.7666,12.7545,12.7586,13300.0
2005-03-30 11:35:00,31.59,31.59,31.54,31.55,8100.0,12.7626,12.7626,12.7424,12.7464,8100.0
2005-03-30 11:40:00,31.55,31.63,31.54,31.6,15300.0,12.7464,12.7788,12.7424,12.7666,15300.0
2005-03-30 11:45:00,31.61,31.61,31.52,31.53,16100.0,12.7707,12.7707,12.7343,12.7384,16100.0
2005-03-30 11:50:00,31.54,31.56,31.51,31.51,11300.0,12.7424,12.7505,12.7303,12.7303,11300.0
2005-03-30 11:55:00,31.52,31.52,31.49,31.5,32000.0,12.7343,12.7343,12.7222,12.7262,32000.0
2005-03-30 12:00:00,31.51,31.51,31.48,31.49,19300.0,12.7303,12.7303,12.7182,12.7222,19300.0
2005-03-30 12:05:00,31.49,31.49,31.47,31.48,12700.0,12.7222,12.7222,12.7141,12.7182,12700.0
2005-03-30 12:10:00,31.46,31.47,31.45,31.46,4700.0,12.7101,12.7141,12.706,12.7101,4700.0
2005-03-30 12:15:00,31.46,31.47,31.45,31.46,12900.0,12.7101,12.7141,12.706,12.7101,12900.0
2005-03-30 12:20:00,31.45,31.46,31.44,31.45,26700.0,12.706,12.7101,12.702,12.706,26700.0
2005-03-30 12:25:00,31.45,31.45,31.44,31.45,7700.0,12.706,12.706,12.702,12.706,7700.0
2005-03-30 12:30:00,31.45,31.45,31.44,31.45,6200.0,12.706,12.706,12.702,12.706,6200.0
2005-03-30 12:35:00,31.44,31.45,31.42,31.44,18000.0,12.702,12.706,12.6939,12.702,18000.0
2005-03-30 12:40:00,31.43,31.44,31.41,31.41,18600.0,12.698,12.702,12.6899,12.6899,18600.0
2005-03-30 12:45:00,31.42,31.46,31.42,31.43,29500.0,12.6939,12.7101,12.6939,12.698,29500.0
2005-03-30 12:50:00,31.43,31.44,31.43,31.44,7500.0,12.698,12.702,12.698,12.702,7500.0
2005-03-30 12:55:00,31.44,31.48,31.43,31.47,10100.0,12.702,12.7182,12.698,12.7141,10100.0
2005-03-30 13:00:00,31.46,31.48,31.45,31.48,10700.0,12.7101,12.7182,12.706,12.7182,10700.0
2005-03-30 13:05:00,31.46,31.47,31.45,31.47,6400.0,12.7101,12.7141,12.706,12.7141,6400.0
2005-03-30 13:10:00,31.46,31.51,31.46,31.51,11800.0,12.7101,12.7303,12.7101,12.7303,11800.0
2005-03-30 13:15:00,31.5,31.5,31.49,31.49,3700.0,12.7262,12.7262,12.7222,12.7222,3700.0
2005-03-30 13:20:00,31.49,31.49,31.47,31.49,7100.0,12.7222,12.7222,12.7141,12.7222,7100.0
2005-03-30 13:25:00,31.48,31.5,31.48,31.49,6600.0,12.7182,12.7262,12.7182,12.7222,6600.0
2005-03-30 13:30:00,31.49,31.52,31.49,31.5,14600.0,12.7222,12.7343,12.7222,12.7262,14600.0
2005-03-30 13:35:00,31.5,31.5,31.48,31.49,5300.0,12.7262,12.7262,12.7182,12.7222,5300.0
2005-03-30 13:40:00,31.49,31.49,31.46,31.46,8000.0,12.7222,12.7222,12.7101,12.7101,8000.0
2005-03-30 13:45:00,31.46,31.46,31.43,31.45,16500.0,12.7101,12.7101,12.698,12.706,16500.0
2005-03-30 13:50:00,31.44,31.45,31.43,31.43,9800.0,12.702,12.706,12.698,12.698,9800.0
2005-03-30 13:55:00,31.44,31.5,31.42,31.48,17800.0,12.702,12.7262,12.6939,12.7182,17800.0
2005-03-30 14:00:00,31.49,31.52,31.49,31.51,16000.0,12.7222,12.7343,12.7222,12.7303,16000.0
2005-03-30 14:05:00,31.5,31.5,31.45,31.45,15500.0,12.7262,12.7262,12.706,12.706,15500.0
2005-03-30 14:10:00,31.45,31.45,31.43,31.45,8500.0,12.706,12.706,12.698,12.706,8500.0
2005-03-30 14:15:00,31.45,31.45,31.41,31.42,11900.0,12.706,12.706,12.6899,12.6939,11900.0
2005-03-30 14:20:00,31.42,31.43,31.4,31.4,13100.0,12.6939,12.698,12.6858,12.6858,13100.0
2005-03-30 14:25:00,31.4,31.41,31.38,31.38,9900.0,12.6858,12.6899,12.6778,12.6778,9900.0
2005-03-30 14:30:00,31.38,31.46,31.38,31.45,9600.0,12.6778,12.7101,12.6778,12.706,9600.0
2005-03-30 14:35:00,31.45,31.45,31.43,31.43,12000.0,12.706,12.706,12.698,12.698,12000.0
2005-03-30 14:40:00,31.42,31.42,31.38,31.42,18700.0,12.6939,12.6939,12.6778,12.6939,18700.0
2005-03-30 14:45:00,31.42,31.42,31.39,31.41,11500.0,12.6939,12.6939,12.6818,12.6899,11500.0
2005-03-30 14:50:00,31.42,31.45,31.42,31.44,11000.0,12.6939,12.706,12.6939,12.702,11000.0
2005-03-30 14:55:00,31.43,31.49,31.43,31.46,18500.0,12.698,12.7222,12.698,12.7101,18500.0
2005-03-30 15:00:00,31.46,31.5,31.46,31.49,16200.0,12.7101,12.7262,12.7101,12.7222,16200.0
2005-03-30 15:05:00,31.49,31.5,31.46,31.47,21000.0,12.7222,12.7262,12.7101,12.7141,21000.0
2005-03-30 15:10:00,31.48,31.49,31.45,31.48,8600.0,12.7182,12.7222,12.706,12.7182,8600.0
2005-03-30 15:15:00,31.48,31.52,31.47,31.5,11400.0,12.7182,12.7343,12.7141,12.7262,11400.0
2005-03-30 15:20:00,31.5,31.5,31.47,31.5,10000.0,12.7262,12.7262,12.7141,12.7262,10000.0
2005-03-30 15:25:00,31.5,31.5,31.48,31.48,14200.0,12.7262,12.7262,12.7182,12.7182,14200.0
2005-03-30 15:30:00,31.48,31.51,31.48,31.49,11800.0,12.7182,12.7303,12.7182,12.7222,11800.0
2005-03-30 15:35:00,31.5,31.54,31.49,31.54,15700.0,12.7262,12.7424,12.7222,12.7424,15700.0
2005-03-30 15:40:00,31.54,31.55,31.52,31.53,15900.0,12.7424,12.7464,12.7343,12.7384,15900.0
2005-03-30 15:45:00,31.53,31.55,31.52,31.54,20000.0,12.7384,12.7464,12.7343,12.7424,20000.0
2005-03-30 15:50:00,31.54,31.58,31.54,31.58,23700.0,12.7424,12.7586,12.7424,12.7586,23700.0
2005-03-30 15:55:00,31.57,31.61,31.56,31.59,40900.0,12.7545,12.7707,12.7505,12.7626,40900.0
2005-03-31 09:30:00,31.75,31.78,31.6,31.76,74000.0,12.8272,12.8394,12.7666,12.8313,74000.0
2005-03-31 09:35:00,31.75,31.84,31.75,31.81,22200.0,12.8272,12.8636,12.8272,12.8515,22200.0
2005-03-31 09:40:00,31.8,31.89,31.8,31.82,31600.0,12.8474,12.8838,12.8474,12.8555,31600.0
2005-03-31 09:45:00,31.82,31.86,31.79,31.86,38400.0,12.8555,12.8717,12.8434,12.8717,38400.0
2005-03-31 09:50:00,31.87,31.89,31.84,31.88,29000.0,12.8757,12.8838,12.8636,12.8798,29000.0
2005-03-31 09:55:00,31.87,31.92,31.82,31.87,67100.0,12.8757,12.8959,12.8555,12.8757,67100.0
2005-03-31 10:00:00,31.87,31.88,31.77,31.82,29700.0,12.8757,12.8798,12.8353,12.8555,29700.0
2005-03-31 10:05:00,31.82,31.84,31.73,31.73,37500.0,12.8555,12.8636,12.8192,12.8192,37500.0
2005-03-31 10:10:00,31.73,31.74,31.66,31.71,39900.0,12.8192,12.8232,12.7909,12.8111,39900.0
2005-03-31 10:15:00,31.72,31.74,31.67,31.68,25300.0,12.8151,12.8232,12.7949,12.799,25300.0
2005-03-31 10:20:00,31.69,31.76,31.64,31.76,48800.0,12.803,12.8313,12.7828,12.8313,48800.0
2005-03-31 10:25:00,31.75,31.76,31.68,31.68,23300.0,12.8272,12.8313,12.799,12.799,23300.0
2005-03-31 10:30:00,31.69,31.77,31.67,31.75,17700.0,12.803,12.8353,12.7949,12.8272,17700.0
2005-03-31 10:35:00,31.76,31.76,31.72,31.73,51500.0,12.8313,12.8313,12.8151,12.8192,51500.0
2005-03-31 10:40:00,31.73,31.74,31.71,31.74,7000.0,12.8192,12.8232,12.8111,12.8232,7000.0
2005-03-31 10:45:00,31.75,31.78,31.7,31.73,60200.0,12.8272,12.8394,12.807,12.8192,60200.0
2005-03-31 10:50:00,31.73,31.77,31.73,31.74,30700.0,12.8192,12.8353,12.8192,12.8232,30700.0
2005-03-31 10:55:00,31.72,31.77,31.7,31.76,30200.0,12.8151,12.8353,12.807,12.8313,30200.0
2005-03-31 11:00:00,31.77,31.81,31.76,31.81,12000.0,12.8353,12.8515,12.8313,12.8515,12000.0
2005-03-31 11:05:00,31.8,31.85,31.79,31.8,24700.0,12.8474,12.8676,12.8434,12.8474,24700.0
2005-03-31 11:10:00,31.8,31.84,31.77,31.83,32800.0,12.8474,12.8636,12.8353,12.8596,32800.0
2005-03-31 11:15:00,31.83,31.84,31.8,31.81,20400.0,12.8596,12.8636,12.8474,12.8515,20400.0
2005-03-31 11:20:00,31.82,31.84,31.81,31.83,11600.0,12.8555,12.8636,12.8515,12.8596,11600.0
2005-03-31 11:25:00,31.82,31.84,31.8,31.8,11100.0,12.8555,12.8636,12.8474,12.8474,11100.0
2005-03-31 11:30:00,31.8,31.81,31.79,31.79,12700.0,12.8474,12.8515,12.8434,12.8434,12700.0
2005-03-31 11:35:00,31.8,31.85,31.8,31.84,9400.0,12.8474,12.8676,12.8474,12.8636,9400.0
2005-03-31 11:40:00,31.83,31.85,31.8,31.83,28400.0,12.8596,12.8676,12.8474,12.8596,28400.0
2005-03-31 11:45:00,31.83,31.86,31.8,31.83,26500.0,12.8596,12.8717,12.8474,12.8596,26500.0
2005-03-31 11:50:00,31.84,31.85,31.81,31.82,11700.0,12.8636,12.8676,12.8515,12.8555,11700.0
2005-03-31 11:55:00,31.83,31.89,31.83,31.89,12500.0,12.8596,12.8838,12.8596,12.8838,12500.0
2005-03-31 12:00:00,31.89,31.9,31.86,31.86,13700.0,12.8838,12.8878,12.8717,12.8717,13700.0
2005-03-31 12:05:00,31.86,31.86,31.83,31.84,7800.0,12.8717,12.8717,12.8596,12.8636,7800.0
2005-03-31 12:10:00,31.85,31.85,31.8,31.81,14500.0,12.8676,12.8676,12.8474,12.8515,14500.0
2005-03-31 12:15:00,31.81,31.81,31.71,31.72,19400.0,12.8515,12.8515,12.8111,12.8151,19400.0
2005-03-31 12:20:00,31.72,31.78,31.72,31.75,26500.0,12.8151,12.8394,12.8151,12.8272,26500.0
2005-03-31 12:25:00,31.75,31.76,31.74,31.76,4800.0,12.8272,12.8313,12.8232,12.8313,4800.0
2005-03-31 12:30:00,31.76,31.77,31.75,31.76,2500.0,12.8313,12.8353,12.8272,12.8313,2500.0
2005-03-31 12:35:00,31.77,31.79,31.76,31.77,7900.0,12.8353,12.8434,12.8313,12.8353,7900.0
2005-03-31 12:40:00,31.77,31.77,31.75,31.76,4000.0,12.8353,12.8353,12.8272,12.8313,4000.0
2005-03-31 12:45:00,31.74,31.77,31.72,31.75,13400.0,12.8232,12.8353,12.8151,12.8272,13400.0
2005-03-31 12:50:00,31.74,31.76,31.72,31.74,17200.0,12.8232,12.8313,12.8151,12.8232,17200.0
2005-03-31 12:55:00,31.75,31.81,31.75,31.75,13100.0,12.8272,12.8515,12.8272,12.8272,13100.0
2005-03-31 13:00:00,31.75,31.76,31.73,31.74,5800.0,12.8272,12.8313,12.8192,12.8232,5800.0
2005-03-31 13:05:00,31.74,31.74,31.72,31.74,12000.0,12.8232,12.8232,12.8151,12.8232,12000.0
2005-03-31 13:10:00,31.73,31.75,31.73,31.73,3900.0,12.8192,12.8272,12.8192,12.8192,3900.0
2005-03-31 13:15:00,31.74,31.74,31.73,31.74,3700.0,12.8232,12.8232,12.8192,12.8232,3700.0
2005-03-31 13:20:00,31.74,31.75,31.73,31.73,6800.0,12.8232,12.8272,12.8192,12.8192,6800.0
2005-03-31 13:25:00,31.74,31.75,31.74,31.74,8500.0,12.8232,12.8272,12.8232,12.8232,8500.0
2005-03-31 13:30:00,31.75,31.76,31.72,31.73,26500.0,12.8272,12.8313,12.8151,12.8192,26500.0
2005-03-31 13:35:00,31.74,31.75,31.72,31.73,3900.0,12.8232,12.8272,12.8151,12.8192,3900.0
2005-03-31 13:40:00,31.73,31.76,31.73,31.74,14700.0,12.8192,12.8313,12.8192,12.8232,14700.0
2005-03-31 13:45:00,31.74,31.76,31.71,31.71,28300.0,12.8232,12.8313,12.8111,12.8111,28300.0
2005-03-31 13:50:00,31.71,31.72,31.71,31.71,12400.0,12.8111,12.8151,12.8111,12.8111,12400.0
2005-03-31 13:55:00,31.71,31.72,31.71,31.72,1600.0,12.8111,12.8151,12.8111,12.8151,1600.0
2005-03-31 14:00:00,31.72,31.72,31.7,31.7,20900.0,12.8151,12.8151,12.807,12.807,20900.0
2005-03-31 14:05:00,31.71,31.73,31.7,31.72,23900.0,12.8111,12.8192,12.807,12.8151,23900.0
2005-03-31 14:10:00,31.72,31.76,31.71,31.75,25400.0,12.8151,12.8313,12.8111,12.8272,25400.0
2005-03-31 14:15:00,31.75,31.75,31.74,31.74,24200.0,12.8272,12.8272,12.8232,12.8232,24200.0
2005-03-31 14:20:00,31.74,31.75,31.74,31.75,10000.0,12.8232,12.8272,12.8232,12.8272,10000.0
2005-03-31 14:25:00,31.75,31.77,31.74,31.77,45000.0,12.8272,12.8353,12.8232,12.8353,45000.0
2005-03-31 14:30:00,31.77,31.79,31.76,31.79,15200.0,12.8353,12.8434,12.8313,12.8434,15200.0
2005-03-31 14:35:00,31.78,31.78,31.76,31.77,13300.0,12.8394,12.8394,12.8313,12.8353,13300.0
2005-03-31 14:40:00,31.77,31.79,31.77,31.79,11700.0,12.8353,12.8434,12.8353,12.8434,11700.0
2005-03-31 14:45:00,31.79,31.83,31.79,31.81,25100.0,12.8434,12.8596,12.8434,12.8515,25100.0
2005-03-31 14:50:00,31.82,31.82,31.76,31.81,16600.0,12.8555,12.8555,12.8313,12.8515,16600.0
2005-03-31 14:55:00,31.8,31.83,31.8,31.82,12900.0,12.8474,12.8596,12.8474,12.8555,12900.0
2005-03-31 15:00:00,31.81,31.84,31.79,31.79,19900.0,12.8515,12.8636,12.8434,12.8434,19900.0
2005-03-31 15:05:00,31.79,31.81,31.77,31.8,24700.0,12.8434,12.8515,12.8353,12.8474,24700.0
2005-03-31 15:10:00,31.8,31.84,31.79,31.84,11800.0,12.8474,12.8636,12.8434,12.8636,11800.0
2005-03-31 15:15:00,31.83,31.88,31.83,31.87,54200.0,12.8596,12.8798,12.8596,12.8757,54200.0
2005-03-31 15:20:00,31.87,31.93,31.87,31.92,58200.0,12.8757,12.9,12.8757,12.8959,58200.0
2005-03-31 15:25:00,31.93,31.94,31.91,31.91,25000.0,12.9,12.904,12.8919,12.8919,25000.0
2005-03-31 15:30:00,31.91,31.94,31.91,31.91,25500.0,12.8919,12.904,12.8919,12.8919,25500.0
2005-03-31 15:35:00,31.91,31.98,31.91,31.94,42000.0,12.8919,12.9202,12.8919,12.904,42000.0
2005-03-31 15:40:00,31.93,31.98,31.93,31.98,41800.0,12.9,12.9202,12.9,12.9202,41800.0
2005-03-31 15:45:00,31.98,31.99,31.96,31.99,39400.0,12.9202,12.9242,12.9121,12.9242,39400.0
2005-03-31 15:50:00,31.98,31.99,31.89,31.89,70100.0,12.9202,12.9242,12.8838,12.8838,70100.0
2005-03-31 15:55:00,31.88,31.89,31.82,31.82,121700.0,12.8798,12.8838,12.8555,12.8555,121700.0
2005-04-01 09:30:00,32.03,32.09,32.03,32.04,91800.0,12.9404,12.9646,12.9404,12.9444,91800.0
2005-04-01 09:35:00,32.05,32.05,32.0,32.0,62500.0,12.9484,12.9484,12.9282,12.9282,62500.0
2005-04-01 09:40:00,32.02,32.02,31.92,31.95,39700.0,12.9363,12.9363,12.8959,12.908,39700.0
2005-04-01 09:45:00,31.95,32.15,31.95,32.12,46400.0,12.908,12.9888,12.908,12.9767,46400.0
2005-04-01 09:50:00,32.12,32.15,32.07,32.09,37100.0,12.9767,12.9888,12.9565,12.9646,37100.0
2005-04-01 09:55:00,32.09,32.09,31.98,32.07,35900.0,12.9646,12.9646,12.9202,12.9565,35900.0
2005-04-01 10:00:00,32.07,32.2,32.05,32.17,66000.0,12.9565,13.009,12.9484,12.9969,66000.0
2005-04-01 10:05:00,32.18,32.21,32.16,32.17,73900.0,13.001,13.0131,12.9929,12.9969,73900.0
2005-04-01 10:10:00,32.17,32.2,32.13,32.19,34800.0,12.9969,13.009,12.9808,13.005,34800.0
2005-04-01 10:15:00,32.19,32.19,32.13,32.19,26800.0,13.005,13.005,12.9808,13.005,26800.0
2005-04-01 10:20:00,32.18,32.19,32.13,32.13,22600.0,13.001,13.005,12.9808,12.9808,22600.0
2005-04-01 10:25:00,32.12,32.14,32.04,32.05,43900.0,12.9767,12.9848,12.9444,12.9484,43900.0
2005-04-01 10:30:00,32.05,32.09,32.04,32.09,30400.0,12.9484,12.9646,12.9444,12.9646,30400.0
2005-04-01 10:35:00,32.08,32.13,32.06,32.12,24900.0,12.9606,12.9808,12.9525,12.9767,24900.0
2005-04-01 10:40:00,32.12,32.12,32.11,32.11,14100.0,12.9767,12.9767,12.9727,12.9727,14100.0
2005-04-01 10:45:00,32.12,32.12,32.07,32.11,206300.0,12.9767,12.9767,12.9565,12.9727,206300.0
2005-04-01 10:50:00,32.12,32.12,32.09,32.09,25100.0,12.9767,12.9767,12.9646,12.9646,25100.0
2005-04-01 10:55:00,32.08,32.08,32.0,32.01,83200.0,12.9606,12.9606,12.9282,12.9323,83200.0
2005-04-01 11:00:00,32.01,32.04,32.0,32.02,51700.0,12.9323,12.9444,12.9282,12.9363,51700.0
2005-04-01 11:05:00,32.03,32.04,32.01,32.04,23900.0,12.9404,12.9444,12.9323,12.9444,23900.0
2005-04-01 11:10:00,32.1,32.12,32.08,32.1,79100.0,12.9686,12.9767,12.9606,12.9686,79100.0
2005-04-01 11:15:00,32.1,32.1,32.06,32.1,29900.0,12.9686,12.9686,12.9525,12.9686,29900.0
2005-04-01 11:20:00,32.11,32.11,32.06,32.1,17600.0,12.9727,12.9727,12.9525,12.9686,17600.0
2005-04-01 11:25:00,32.09,32.11,32.09,32.11,11100.0,12.9646,12.9727,12.9646,12.9727,11100.0
2005-04-01 11:30:00,32.12,32.13,32.1,32.11,30700.0,12.9767,12.9808,12.9686,12.9727,30700.0
2005-04-01 11:35:00,32.1,32.12,32.09,32.11,18100.0,12.9686,12.9767,12.9646,12.9727,18100.0
2005-04-01 11:40:00,32.11,32.11,32.07,32.07,11700.0,12.9727,12.9727,12.9565,12.9565,11700.0
2005-04-01 11:45:00,32.08,32.11,32.08,32.09,19100.0,12.9606,12.9727,12.9606,12.9646,19100.0
2005-04-01 11:50:00,32.09,32.11,32.08,32.11,11400.0,12.9646,12.9727,12.9606,12.9727,11400.0
2005-04-01 11:55:00,32.11,32.12,32.08,32.1,16300.0,12.9727,12.9767,12.9606,12.9686,16300.0
2005-04-01 12:00:00,32.09,32.1,32.08,32.09,16100.0,12.9646,12.9686,12.9606,12.9646,16100.0
2005-04-01 12:05:00,32.09,32.09,32.04,32.04,9800.0,12.9646,12.9646,12.9444,12.9444,9800.0
2005-04-01 12:10:00,32.03,32.06,31.98,32.0,40400.0,12.9404,12.9525,12.9202,12.9282,40400.0
2005-04-01 12:15:00,31.99,32.0,31.96,31.96,83500.0,12.9242,12.9282,12.9121,12.9121,83500.0
2005-04-01 12:20:00,31.96,31.98,31.91,31.97,71400.0,12.9121,12.9202,12.8919,12.9161,71400.0
2005-04-01 12:25:00,31.97,31.99,31.94,31.94,17600.0,12.9161,12.9242,12.904,12.904,17600.0
2005-04-01 12:30:00,31.94,31.94,31.91,31.93,20800.0,12.904,12.904,12.8919,12.9,20800.0
2005-04-01 12:35:00,31.93,31.94,31.91,31.92,14200.0,12.9,12.904,12.8919,12.8959,14200.0
2005-04-01 12:40:00,31.92,31.93,31.92,31.92,7200.0,12.8959,12.9,12.8959,12.8959,7200.0
2005-04-01 12:45:00,31.93,31.93,31.9,31.91,18700.0,12.9,12.9,12.8878,12.8919,18700.0
2005-04-01 12:50:00,31.91,31.91,31.88,31.89,26400.0,12.8919,12.8919,12.8798,12.8838,26400.0
2005-04-01 12:55:00,31.88,31.88,31.86,31.86,9100.0,12.8798,12.8798,12.8717,12.8717,9100.0
2005-04-01 13:00:00,31.86,31.87,31.84,31.84,21900.0,12.8717,12.8757,12.8636,12.8636,21900.0
2005-04-01 13:05:00,31.84,31.85,31.83,31.84,15200.0,12.8636,12.8676,12.8596,12.8636,15200.0
2005-04-01 13:10:00,31.83,31.84,31.81,31.81,16700.0,12.8596,12.8636,12.8515,12.8515,16700.0
2005-04-01 13:15:00,31.82,31.83,31.81,31.82,23000.0,12.8555,12.8596,12.8515,12.8555,23000.0
2005-04-01 13:20:00,31.82,31.83,31.79,31.79,24700.0,12.8555,12.8596,12.8434,12.8434,24700.0
2005-04-01 13:25:00,31.79,31.8,31.73,31.76,26600.0,12.8434,12.8474,12.8192,12.8313,26600.0
2005-04-01 13:30:00,31.75,31.75,31.65,31.65,23000.0,12.8272,12.8272,12.7868,12.7868,23000.0
2005-04-01 13:35:00,31.66,31.71,31.62,31.69,33700.0,12.7909,12.8111,12.7747,12.803,33700.0
2005-04-01 13:40:00,31.68,31.76,31.67,31.76,23000.0,12.799,12.8313,12.7949,12.8313,23000.0
2005-04-01 13:45:00,31.76,31.8,31.76,31.78,25700.0,12.8313,12.8474,12.8313,12.8394,25700.0
2005-04-01 13:50:00,31.77,31.81,31.71,31.73,22400.0,12.8353,12.8515,12.8111,12.8192,22400.0
2005-04-01 13:55:00,31.72,31.77,31.72,31.77,28200.0,12.8151,12.8353,12.8151,12.8353,28200.0
2005-04-01 14:00:00,31.77,31.77,31.73,31.75,7400.0,12.8353,12.8353,12.8192,12.8272,7400.0
2005-04-01 14:05:00,31.74,31.77,31.7,31.73,46400.0,12.8232,12.8353,12.807,12.8192,46400.0
2005-04-01 14:10:00,31.72,31.77,31.72,31.77,14800.0,12.8151,12.8353,12.8151,12.8353,14800.0
2005-04-01 14:15:00,31.77,31.78,31.74,31.75,15000.0,12.8353,12.8394,12.8232,12.8272,15000.0
2005-04-01 14:20:00,31.75,31.75,31.7,31.72,23900.0,12.8272,12.8272,12.807,12.8151,23900.0
2005-04-01 14:25:00,31.72,31.75,31.7,31.71,17500.0,12.8151,12.8272,12.807,12.8111,17500.0
2005-04-01 14:30:00,31.7,31.78,31.7,31.77,23400.0,12.807,12.8394,12.807,12.8353,23400.0
2005-04-01 14:35:00,31.76,31.78,31.76,31.77,40600.0,12.8313,12.8394,12.8313,12.8353,40600.0
2005-04-01 14:40:00,31.77,31.79,31.75,31.76,36300.0,12.8353,12.8434,12.8272,12.8313,36300.0
2005-04-01 14:45:00,31.76,31.84,31.76,31.82,53400.0,12.8313,12.8636,12.8313,12.8555,53400.0
2005-04-01 14:50:00,31.82,31.83,31.81,31.83,42200.0,12.8555,12.8596,12.8515,12.8596,42200.0
2005-04-01 14:55:00,31.84,31.85,31.79,31.8,43000.0,12.8636,12.8676,12.8434,12.8474,43000.0
2005-04-01 15:00:00,31.81,31.83,31.8,31.82,18100.0,12.8515,12.8596,12.8474,12.8555,18100.0
2005-04-01 15:05:00,31.82,31.9,31.82,31.9,28500.0,12.8555,12.8878,12.8555,12.8878,28500.0
2005-04-01 15:10:00,31.9,32.0,31.9,31.95,118900.0,12.8878,12.9282,12.8878,12.908,118900.0
2005-04-01 15:15:00,31.94,31.96,31.92,31.92,24600.0,12.904,12.9121,12.8959,12.8959,24600.0
2005-04-01 15:20:00,31.92,31.92,31.89,31.89,19800.0,12.8959,12.8959,12.8838,12.8838,19800.0
2005-04-01 15:25:00,31.89,31.93,31.88,31.92,34800.0,12.8838,12.9,12.8798,12.8959,34800.0
2005-04-01 15:30:00,31.92,31.95,31.9,31.94,32100.0,12.8959,12.908,12.8878,12.904,32100.0
2005-04-01 15:35:00,31.94,31.97,31.89,31.89,28700.0,12.904,12.9161,12.8838,12.8838,28700.0
2005-04-01 15:40:00,31.9,31.96,31.89,31.94,25900.0,12.8878,12.9121,12.8838,12.904,25900.0
2005-04-01 15:45:00,31.95,32.03,31.95,32.0,39300.0,12.908,12.9404,12.908,12.9282,39300.0
2005-04-01 15:50:00,32.0,32.04,32.0,32.01,75000.0,12.9282,12.9444,12.9282,12.9323,75000.0
2005-04-01 15:55:00,32.0,32.01,31.96,31.96,92900.0,12.9282,12.9323,12.9121,12.9121,92900.0
2005-04-04 09:30:00,31.87,31.88,31.67,31.67,60800.0,12.8757,12.8798,12.7949,12.7949,60800.0
2005-04-04 09:35:00,31.66,31.8,31.63,31.7,42600.0,12.7909,12.8474,12.7788,12.807,42600.0
2005-04-04 09:40:00,31.71,31.71,31.68,31.7,40400.0,12.8111,12.8111,12.799,12.807,40400.0
2005-04-04 09:45:00,31.7,31.83,31.68,31.8,37400.0,12.807,12.8596,12.799,12.8474,37400.0
2005-04-04 09:50:00,31.79,31.8,31.7,31.73,20200.0,12.8434,12.8474,12.807,12.8192,20200.0
2005-04-04 09:55:00,31.72,31.8,31.72,31.8,50800.0,12.8151,12.8474,12.8151,12.8474,50800.0
2005-04-04 10:00:00,31.8,31.83,31.73,31.75,62600.0,12.8474,12.8596,12.8192,12.8272,62600.0
2005-04-04 10:05:00,31.74,31.77,31.72,31.76,31800.0,12.8232,12.8353,12.8151,12.8313,31800.0
2005-04-04 10:10:00,31.76,31.8,31.74,31.78,32600.0,12.8313,12.8474,12.8232,12.8394,32600.0
2005-04-04 10:15:00,31.76,31.8,31.75,31.77,20000.0,12.8313,12.8474,12.8272,12.8353,20000.0
2005-04-04 10:20:00,31.77,31.77,31.73,31.75,26200.0,12.8353,12.8353,12.8192,12.8272,26200.0
2005-04-04 10:25:00,31.74,31.8,31.73,31.78,24600.0,12.8232,12.8474,12.8192,12.8394,24600.0
2005-04-04 10:30:00,31.78,31.81,31.75,31.81,38700.0,12.8394,12.8515,12.8272,12.8515,38700.0
2005-04-04 10:35:00,31.81,31.9,31.8,31.89,19700.0,12.8515,12.8878,12.8474,12.8838,19700.0
2005-04-04 10:40:00,31.89,31.89,31.83,31.86,28100.0,12.8838,12.8838,12.8596,12.8717,28100.0
2005-04-04 10:45:00,31.85,31.9,31.85,31.89,13100.0,12.8676,12.8878,12.8676,12.8838,13100.0
2005-04-04 10:50:00,31.89,31.95,31.88,31.93,41200.0,12.8838,12.908,12.8798,12.9,41200.0
2005-04-04 10:55:00,31.94,31.98,31.92,31.96,17100.0,12.904,12.9202,12.8959,12.9121,17100.0
2005-04-04 11:00:00,31.96,32.01,31.95,31.97,25000.0,12.9121,12.9323,12.908,12.9161,25000.0
2005-04-04 11:05:00,31.97,32.0,31.93,31.94,21400.0,12.9161,12.9282,12.9,12.904,21400.0
2005-04-04 11:10:00,31.93,31.93,31.89,31.9,23100.0,12.9,12.9,12.8838,12.8878,23100.0
2005-04-04 11:15:00,31.89,31.9,31.85,31.87,20200.0,12.8838,12.8878,12.8676,12.8757,20200.0
2005-04-04 11:20:00,31.87,31.94,31.87,31.9,17900.0,12.8757,12.904,12.8757,12.8878,17900.0
2005-04-04 11:25:00,31.9,31.91,31.87,31.88,17400.0,12.8878,12.8919,12.8757,12.8798,17400.0
2005-04-04 11:30:00,31.89,31.9,31.84,31.85,19600.0,12.8838,12.8878,12.8636,12.8676,19600.0
2005-04-04 11:35:00,31.86,31.9,31.86,31.86,17300.0,12.8717,12.8878,12.8717,12.8717,17300.0
2005-04-04 11:40:00,31.86,31.88,31.86,31.86,12300.0,12.8717,12.8798,12.8717,12.8717,12300.0
2005-04-04 11:45:00,31.86,31.86,31.83,31.83,25900.0,12.8717,12.8717,12.8596,12.8596,25900.0
2005-04-04 11:50:00,31.83,31.87,31.83,31.85,14300.0,12.8596,12.8757,12.8596,12.8676,14300.0
2005-04-04 11:55:00,31.84,31.86,31.83,31.83,22600.0,12.8636,12.8717,12.8596,12.8596,22600.0
2005-04-04 12:00:00,31.83,31.84,31.82,31.82,12000.0,12.8596,12.8636,12.8555,12.8555,12000.0
2005-04-04 12:05:00,31.82,31.84,31.81,31.81,20900.0,12.8555,12.8636,12.8515,12.8515,20900.0
2005-04-04 12:10:00,31.81,31.81,31.77,31.77,23400.0,12.8515,12.8515,12.8353,12.8353,23400.0
2005-04-04 12:15:00,31.77,31.79,31.75,31.75,14300.0,12.8353,12.8434,12.8272,12.8272,14300.0
2005-04-04 12:20:00,31.75,31.76,31.75,31.76,9900.0,12.8272,12.8313,12.8272,12.8313,9900.0
2005-04-04 12:25:00,31.75,31.76,31.75,31.76,9200.0,12.8272,12.8313,12.8272,12.8313,9200.0
2005-04-04 12:30:00,31.76,31.8,31.75,31.8,10100.0,12.8313,12.8474,12.8272,12.8474,10100.0
2005-04-04 12:35:00,31.79,31.8,31.78,31.79,12900.0,12.8434,12.8474,12.8394,12.8434,12900.0
2005-04-04 12:40:00,31.79,31.79,31.75,31.76,16400.0,12.8434,12.8434,12.8272,12.8313,16400.0
2005-04-04 12:45:00,31.75,31.77,31.75,31.76,11400.0,12.8272,12.8353,12.8272,12.8313,11400.0
2005-04-04 12:50:00,31.75,31.76,31.74,31.74,10600.0,12.8272,12.8313,12.8232,12.8232,10600.0
2005-04-04 12:55:00,31.74,31.74,31.71,31.72,20400.0,12.8232,12.8232,12.8111,12.8151,20400.0
2005-04-04 13:00:00,31.71,31.72,31.7,31.7,15700.0,12.8111,12.8151,12.807,12.807,15700.0
2005-04-04 13:05:00,31.69,31.69,31.67,31.67,11900.0,12.803,12.803,12.7949,12.7949,11900.0
2005-04-04 13:10:00,31.67,31.67,31.65,31.66,6700.0,12.7949,12.7949,12.7868,12.7909,6700.0
2005-04-04 13:15:00,31.65,31.65,31.6,31.61,21000.0,12.7868,12.7868,12.7666,12.7707,21000.0
2005-04-04 13:20:00,31.61,31.61,31.6,31.61,5000.0,12.7707,12.7707,12.7666,12.7707,5000.0
2005-04-04 13:25:00,31.6,31.62,31.6,31.61,21600.0,12.7666,12.7747,12.7666,12.7707,21600.0
2005-04-04 13:30:00,31.61,31.7,31.61,31.68,31700.0,12.7707,12.807,12.7707,12.799,31700.0
2005-04-04 13:35:00,31.67,31.7,31.63,31.63,32200.0,12.7949,12.807,12.7788,12.7788,32200.0
2005-04-04 13:40:00,31.63,31.67,31.63,31.67,15600.0,12.7788,12.7949,12.7788,12.7949,15600.0
2005-04-04 13:45:00,31.67,31.68,31.64,31.68,34300.0,12.7949,12.799,12.7828,12.799,34300.0
2005-04-04 13:50:00,31.68,31.77,31.67,31.72,23900.0,12.799,12.8353,12.7949,12.8151,23900.0
2005-04-04 13:55:00,31.71,31.78,31.71,31.78,34100.0,12.8111,12.8394,12.8111,12.8394,34100.0
2005-04-04 14:00:00,31.78,31.81,31.77,31.78,23700.0,12.8394,12.8515,12.8353,12.8394,23700.0
2005-04-04 14:05:00,31.79,31.83,31.77,31.82,24100.0,12.8434,12.8596,12.8353,12.8555,24100.0
2005-04-04 14:10:00,31.83,31.84,31.8,31.8,30400.0,12.8596,12.8636,12.8474,12.8474,30400.0
2005-04-04 14:15:00,31.79,31.8,31.77,31.77,18400.0,12.8434,12.8474,12.8353,12.8353,18400.0
2005-04-04 14:20:00,31.78,31.78,31.77,31.78,9500.0,12.8394,12.8394,12.8353,12.8394,9500.0
2005-04-04 14:25:00,31.77,31.81,31.76,31.81,23100.0,12.8353,12.8515,12.8313,12.8515,23100.0
2005-04-04 14:30:00,31.8,31.82,31.75,31.76,18300.0,12.8474,12.8555,12.8272,12.8313,18300.0
2005-04-04 14:35:00,31.75,31.78,31.75,31.78,17200.0,12.8272,12.8394,12.8272,12.8394,17200.0
2005-04-04 14:40:00,31.78,31.78,31.77,31.77,6600.0,12.8394,12.8394,12.8353,12.8353,6600.0
2005-04-04 14:45:00,31.77,31.77,31.75,31.76,16500.0,12.8353,12.8353,12.8272,12.8313,16500.0
2005-04-04 14:50:00,31.76,31.76,31.74,31.76,13100.0,12.8313,12.8313,12.8232,12.8313,13100.0
2005-04-04 14:55:00,31.75,31.81,31.75,31.76,21500.0,12.8272,12.8515,12.8272,12.8313,21500.0
2005-04-04 15:00:00,31.76,31.76,31.73,31.76,25900.0,12.8313,12.8313,12.8192,12.8313,25900.0
2005-04-04 15:05:00,31.75,31.76,31.72,31.76,35900.0,12.8272,12.8313,12.8151,12.8313,35900.0
2005-04-04 15:10:00,31.77,31.78,31.76,31.76,15000.0,12.8353,12.8394,12.8313,12.8313,15000.0
2005-04-04 15:15:00,31.75,31.79,31.75,31.78,27900.0,12.8272,12.8434,12.8272,12.8394,27900.0
2005-04-04 15:20:00,31.78,31.79,31.75,31.77,23100.0,12.8394,12.8434,12.8272,12.8353,23100.0
2005-04-04 15:25:00,31.78,31.85,31.77,31.84,35000.0,12.8394,12.8676,12.8353,12.8636,35000.0
2005-04-04 15:30:00,31.84,31.9,31.82,31.88,66500.0,12.8636,12.8878,12.8555,12.8798,66500.0
2005-04-04 15:35:00,31.87,31.91,31.87,31.89,30800.0,12.8757,12.8919,12.8757,12.8838,30800.0
2005-04-04 15:40:00,31.89,31.93,31.89,31.92,40200.0,12.8838,12.9,12.8838,12.8959,40200.0
2005-04-04 15:45:00,31.92,31.93,31.91,31.92,46000.0,12.8959,12.9,12.8919,12.8959,46000.0
2005-04-04 15:50:00,31.93,31.95,31.92,31.94,52100.0,12.9,12.908,12.8959,12.904,52100.0
2005-04-04 15:55:00,31.94,31.95,31.93,31.94,54000.0,12.904,12.908,12.9,12.904,54000.0
2005-04-05 09:30:00,31.94,31.97,31.93,31.97,18600.0,12.904,12.9161,12.9,12.9161,18600.0
2005-04-05 09:35:00,31.97,32.1,31.95,32.09,21700.0,12.9161,12.9686,12.908,12.9646,21700.0
2005-04-05 09:40:00,32.09,32.1,31.96,32.09,23300.0,12.9646,12.9686,12.9121,12.9646,23300.0
2005-04-05 09:45:00,32.07,32.07,32.0,32.04,13800.0,12.9565,12.9565,12.9282,12.9444,13800.0
2005-04-05 09:50:00,32.04,32.13,32.04,32.11,19200.0,12.9444,12.9808,12.9444,12.9727,19200.0
2005-04-05 09:55:00,32.08,32.1,32.03,32.06,12400.0,12.9606,12.9686,12.9404,12.9525,12400.0
2005-04-05 10:00:00,32.12,32.12,32.05,32.06,10400.0,12.9767,12.9767,12.9484,12.9525,10400.0
2005-04-05 10:05:00,32.06,32.13,32.03,32.11,13400.0,12.9525,12.9808,12.9404,12.9727,13400.0
2005-04-05 10:10:00,32.11,32.13,32.1,32.12,18300.0,12.9727,12.9808,12.9686,12.9767,18300.0
2005-04-05 10:15:00,32.12,32.12,32.05,32.06,13600.0,12.9767,12.9767,12.9484,12.9525,13600.0
2005-04-05 10:20:00,32.08,32.08,32.05,32.07,18000.0,12.9606,12.9606,12.9484,12.9565,18000.0
2005-04-05 10:25:00,32.05,32.09,32.05,32.06,6000.0,12.9484,12.9646,12.9484,12.9525,6000.0
2005-04-05 10:30:00,32.06,32.11,32.06,32.11,12300.0,12.9525,12.9727,12.9525,12.9727,12300.0
2005-04-05 10:35:00,32.12,32.12,32.08,32.09,5300.0,12.9767,12.9767,12.9606,12.9646,5300.0
2005-04-05 10:40:00,32.09,32.1,32.03,32.03,15100.0,12.9646,12.9686,12.9404,12.9404,15100.0
2005-04-05 10:45:00,32.02,32.05,32.0,32.03,9000.0,12.9363,12.9484,12.9282,12.9404,9000.0
2005-04-05 10:50:00,32.05,32.09,32.02,32.09,19700.0,12.9484,12.9646,12.9363,12.9646,19700.0
2005-04-05 10:55:00,32.09,32.1,32.07,32.08,13300.0,12.9646,12.9686,12.9565,12.9606,13300.0
2005-04-05 11:00:00,32.08,32.08,32.0,32.04,27300.0,12.9606,12.9606,12.9282,12.9444,27300.0
2005-04-05 11:05:00,32.02,32.07,32.02,32.06,7600.0,12.9363,12.9565,12.9363,12.9525,7600.0
2005-04-05 11:10:00,32.05,32.06,32.05,32.05,5800.0,12.9484,12.9525,12.9484,12.9484,5800.0
2005-04-05 11:15:00,32.04,32.04,32.01,32.04,10200.0,12.9444,12.9444,12.9323,12.9444,10200.0
2005-04-05 11:20:00,32.03,32.06,32.03,32.05,9700.0,12.9404,12.9525,12.9404,12.9484,9700.0
2005-04-05 11:25:00,32.04,32.06,32.04,32.05,14700.0,12.9444,12.9525,12.9444,12.9484,14700.0
2005-04-05 11:30:00,32.05,32.06,32.02,32.03,34500.0,12.9484,12.9525,12.9363,12.9404,34500.0
2005-04-05 11:35:00,32.03,32.06,32.03,32.04,7300.0,12.9404,12.9525,12.9404,12.9444,7300.0
2005-04-05 11:40:00,32.03,32.05,32.02,32.05,8900.0,12.9404,12.9484,12.9363,12.9484,8900.0
2005-04-05 11:45:00,32.03,32.05,32.03,32.03,14000.0,12.9404,12.9484,12.9404,12.9404,14000.0
2005-04-05 11:50:00,32.04,32.04,32.03,32.04,5300.0,12.9444,12.9444,12.9404,12.9444,5300.0
2005-04-05 11:55:00,32.04,32.04,31.97,31.98,19100.0,12.9444,12.9444,12.9161,12.9202,19100.0
2005-04-05 12:00:00,31.98,31.98,31.96,31.97,15300.0,12.9202,12.9202,12.9121,12.9161,15300.0
2005-04-05 12:05:00,31.97,32.01,31.97,32.01,8600.0,12.9161,12.9323,12.9161,12.9323,8600.0
2005-04-05 12:10:00,32.01,32.02,31.98,32.01,12900.0,12.9323,12.9363,12.9202,12.9323,12900.0
2005-04-05 12:15:00,32.02,32.02,31.99,32.0,5700.0,12.9363,12.9363,12.9242,12.9282,5700.0
2005-04-05 12:20:00,32.0,32.02,31.99,31.99,5300.0,12.9282,12.9363,12.9242,12.9242,5300.0
2005-04-05 12:25:00,32.0,32.03,32.0,32.02,10800.0,12.9282,12.9404,12.9282,12.9363,10800.0
2005-04-05 12:30:00,32.02,32.03,32.0,32.02,10400.0,12.9363,12.9404,12.9282,12.9363,10400.0
2005-04-05 12:35:00,32.01,32.06,32.01,32.02,8000.0,12.9323,12.9525,12.9323,12.9363,8000.0
2005-04-05 12:40:00,32.03,32.04,31.99,32.0,10000.0,12.9404,12.9444,12.9242,12.9282,10000.0
2005-04-05 12:45:00,32.0,32.06,32.0,32.05,25900.0,12.9282,12.9525,12.9282,12.9484,25900.0
2005-04-05 12:50:00,32.03,32.04,32.01,32.03,7100.0,12.9404,12.9444,12.9323,12.9404,7100.0
2005-04-05 12:55:00,32.04,32.05,32.02,32.03,8000.0,12.9444,12.9484,12.9363,12.9404,8000.0
2005-04-05 13:00:00,32.04,32.05,32.02,32.02,9100.0,12.9444,12.9484,12.9363,12.9363,9100.0
2005-04-05 13:05:00,32.03,32.03,32.01,32.01,7400.0,12.9404,12.9404,12.9323,12.9323,7400.0
2005-04-05 13:10:00,32.01,32.03,32.0,32.02,11600.0,12.9323,12.9404,12.9282,12.9363,11600.0
2005-04-05 13:15:00,32.02,32.03,32.0,32.03,6400.0,12.9363,12.9404,12.9282,12.9404,6400.0
2005-04-05 13:20:00,32.03,32.03,32.0,32.0,10000.0,12.9404,12.9404,12.9282,12.9282,10000.0
2005-04-05 13:25:00,32.0,32.01,31.98,31.98,14600.0,12.9282,12.9323,12.9202,12.9202,14600.0
2005-04-05 13:30:00,31.98,31.98,31.97,31.97,7200.0,12.9202,12.9202,12.9161,12.9161,7200.0
2005-04-05 13:35:00,31.98,31.99,31.97,31.99,14600.0,12.9202,12.9242,12.9161,12.9242,14600.0
2005-04-05 13:40:00,31.98,31.99,31.98,31.98,4600.0,12.9202,12.9242,12.9202,12.9202,4600.0
2005-04-05 13:45:00,31.98,32.02,31.98,32.01,15300.0,12.9202,12.9363,12.9202,12.9323,15300.0
2005-04-05 13:50:00,32.03,32.06,31.98,32.01,16200.0,12.9404,12.9525,12.9202,12.9323,16200.0
2005-04-05 13:55:00,32.0,32.04,32.0,32.02,12800.0,12.9282,12.9444,12.9282,12.9363,12800.0
2005-04-05 14:00:00,32.02,32.05,32.02,32.02,7400.0,12.9363,12.9484,12.9363,12.9363,7400.0
2005-04-05 14:05:00,32.01,32.01,31.99,31.99,12400.0,12.9323,12.9323,12.9242,12.9242,12400.0
2005-04-05 14:10:00,31.99,32.0,31.96,31.97,10800.0,12.9242,12.9282,12.9121,12.9161,10800.0
2005-04-05 14:15:00,31.97,31.97,31.86,31.93,49300.0,12.9161,12.9161,12.8717,12.9,49300.0
2005-04-05 14:20:00,31.95,31.97,31.92,31.97,12800.0,12.908,12.9161,12.8959,12.9161,12800.0
2005-04-05 14:25:00,31.96,32.0,31.95,31.99,15100.0,12.9121,12.9282,12.908,12.9242,15100.0
2005-04-05 14:30:00,31.98,31.98,31.95,31.96,10700.0,12.9202,12.9202,12.908,12.9121,10700.0
2005-04-05 14:35:00,31.96,32.01,31.96,31.99,12500.0,12.9121,12.9323,12.9121,12.9242,12500.0
2005-04-05 14:40:00,31.99,32.01,31.98,32.0,15900.0,12.9242,12.9323,12.9202,12.9282,15900.0
2005-04-05 14:45:00,32.0,32.05,32.0,32.04,21600.0,12.9282,12.9484,12.9282,12.9444,21600.0
2005-04-05 14:50:00,32.05,32.08,32.03,32.04,13900.0,12.9484,12.9606,12.9404,12.9444,13900.0
2005-04-05 14:55:00,32.04,32.04,32.0,32.02,7100.0,12.9444,12.9444,12.9282,12.9363,7100.0
2005-04-05 15:00:00,32.01,32.03,32.01,32.03,8000.0,12.9323,12.9404,12.9323,12.9404,8000.0
2005-04-05 15:05:00,32.02,32.04,32.01,32.02,20400.0,12.9363,12.9444,12.9323,12.9363,20400.0
2005-04-05 15:10:00,32.02,32.06,32.02,32.04,54000.0,12.9363,12.9525,12.9363,12.9444,54000.0
2005-04-05 15:15:00,32.04,32.05,32.03,32.03,15400.0,12.9444,12.9484,12.9404,12.9404,15400.0
2005-04-05 15:20:00,32.04,32.08,32.03,32.08,15100.0,12.9444,12.9606,12.9404,12.9606,15100.0
2005-04-05 15:25:00,32.08,32.08,32.06,32.07,17300.0,12.9606,12.9606,12.9525,12.9565,17300.0
2005-04-05 15:30:00,32.08,32.09,32.07,32.08,19800.0,12.9606,12.9646,12.9565,12.9606,19800.0
2005-04-05 15:35:00,32.09,32.12,32.08,32.12,25500.0,12.9646,12.9767,12.9606,12.9767,25500.0
2005-04-05 15:40:00,32.12,32.13,32.1,32.11,27000.0,12.9767,12.9808,12.9686,12.9727,27000.0
2005-04-05 15:45:00,32.11,32.14,32.1,32.13,20900.0,12.9727,12.9848,12.9686,12.9808,20900.0
2005-04-05 15:50:00,32.13,32.14,32.09,32.13,31600.0,12.9808,12.9848,12.9646,12.9808,31600.0
2005-04-05 15:55:00,32.12,32.14,32.09,32.11,19300.0,12.9767,12.9848,12.9646,12.9727,19300.0
2005-04-06 09:30:00,32.19,32.19,32.13,32.16,63400.0,13.005,13.005,12.9808,12.9929,63400.0
2005-04-06 09:35:00,32.16,32.2,32.15,32.19,20100.0,12.9929,13.009,12.9888,13.005,20100.0
2005-04-06 09:40:00,32.19,32.21,32.17,32.18,39000.0,13.005,13.0131,12.9969,13.001,39000.0
2005-04-06 09:45:00,32.18,32.2,32.16,32.2,20100.0,13.001,13.009,12.9929,13.009,20100.0
2005-04-06 09:50:00,32.21,32.24,32.2,32.23,22000.0,13.0131,13.0252,13.009,13.0212,22000.0
2005-04-06 09:55:00,32.23,32.24,32.14,32.19,28900.0,13.0212,13.0252,12.9848,13.005,28900.0
2005-04-06 10:00:00,32.18,32.2,32.15,32.19,34000.0,13.001,13.009,12.9888,13.005,34000.0
2005-04-06 10:05:00,32.19,32.23,32.18,32.22,20700.0,13.005,13.0212,13.001,13.0171,20700.0
2005-04-06 10:10:00,32.22,32.27,32.21,32.27,48700.0,13.0171,13.0373,13.0131,13.0373,48700.0
2005-04-06 10:15:00,32.27,32.3,32.26,32.28,33800.0,13.0373,13.0494,13.0333,13.0414,33800.0
2005-04-06 10:20:00,32.28,32.29,32.21,32.21,13700.0,13.0414,13.0454,13.0131,13.0131,13700.0
2005-04-06 10:25:00,32.21,32.24,32.21,32.22,22900.0,13.0131,13.0252,13.0131,13.0171,22900.0
2005-04-06 10:30:00,32.22,32.29,32.22,32.22,15200.0,13.0171,13.0454,13.0171,13.0171,15200.0
2005-04-06 10:35:00,32.22,32.22,32.17,32.19,20600.0,13.0171,13.0171,12.9969,13.005,20600.0
2005-04-06 10:40:00,32.18,32.24,32.18,32.24,29100.0,13.001,13.0252,13.001,13.0252,29100.0
2005-04-06 10:45:00,32.22,32.3,32.22,32.24,27800.0,13.0171,13.0494,13.0171,13.0252,27800.0
2005-04-06 10:50:00,32.23,32.28,32.21,32.26,20000.0,13.0212,13.0414,13.0131,13.0333,20000.0
2005-04-06 10:55:00,32.25,32.3,32.24,32.3,15500.0,13.0292,13.0494,13.0252,13.0494,15500.0
2005-04-06 11:00:00,32.29,32.3,32.26,32.28,18500.0,13.0454,13.0494,13.0333,13.0414,18500.0
2005-04-06 11:05:00,32.27,32.29,32.25,32.27,19200.0,13.0373,13.0454,13.0292,13.0373,19200.0
2005-04-06 11:10:00,32.27,32.28,32.23,32.25,16400.0,13.0373,13.0414,13.0212,13.0292,16400.0
2005-04-06 11:15:00,32.23,32.25,32.14,32.16,25500.0,13.0212,13.0292,12.9848,12.9929,25500.0
2005-04-06 11:20:00,32.15,32.21,32.15,32.21,16800.0,12.9888,13.0131,12.9888,13.0131,16800.0
2005-04-06 11:25:00,32.19,32.3,32.19,32.26,23400.0,13.005,13.0494,13.005,13.0333,23400.0
2005-04-06 11:30:00,32.26,32.26,32.21,32.21,9600.0,13.0333,13.0333,13.0131,13.0131,9600.0
2005-04-06 11:35:00,32.2,32.22,32.17,32.17,9700.0,13.009,13.0171,12.9969,12.9969,9700.0
2005-04-06 11:40:00,32.16,32.17,32.11,32.11,19700.0,12.9929,12.9969,12.9727,12.9727,19700.0
2005-04-06 11:45:00,32.11,32.13,32.11,32.13,6500.0,12.9727,12.9808,12.9727,12.9808,6500.0
2005-04-06 11:50:00,32.12,32.12,32.1,32.11,10700.0,12.9767,12.9767,12.9686,12.9727,10700.0
2005-04-06 11:55:00,32.1,32.11,32.07,32.07,11200.0,12.9686,12.9727,12.9565,12.9565,11200.0
2005-04-06 12:00:00,32.07,32.08,32.05,32.06,14800.0,12.9565,12.9606,12.9484,12.9525,14800.0
2005-04-06 12:05:00,32.06,32.1,32.06,32.09,11000.0,12.9525,12.9686,12.9525,12.9646,11000.0
2005-04-06 12:10:00,32.09,32.11,32.07,32.09,12300.0,12.9646,12.9727,12.9565,12.9646,12300.0
2005-04-06 12:15:00,32.09,32.1,32.09,32.1,27400.0,12.9646,12.9686,12.9646,12.9686,27400.0
2005-04-06 12:20:00,32.08,32.1,32.06,32.07,9100.0,12.9606,12.9686,12.9525,12.9565,9100.0
2005-04-06 12:25:00,32.08,32.14,32.06,32.13,15100.0,12.9606,12.9848,12.9525,12.9808,15100.0
2005-04-06 12:30:00,32.12,32.14,32.1,32.13,12500.0,12.9767,12.9848,12.9686,12.9808,12500.0
2005-04-06 12:35:00,32.12,32.2,32.12,32.2,12800.0,12.9767,13.009,12.9767,13.009,12800.0
2005-04-06 12:40:00,32.19,32.2,32.18,32.2,4000.0,13.005,13.009,13.001,13.009,4000.0
2005-04-06 12:45:00,32.18,32.19,32.17,32.17,7600.0,13.001,13.005,12.9969,12.9969,7600.0
2005-04-06 12:50:00,32.17,32.19,32.15,32.15,9600.0,12.9969,13.005,12.9888,12.9888,9600.0
2005-04-06 12:55:00,32.15,32.16,32.13,32.16,10000.0,12.9888,12.9929,12.9808,12.9929,10000.0
2005-04-06 13:00:00,32.15,32.2,32.15,32.2,9500.0,12.9888,13.009,12.9888,13.009,9500.0
2005-04-06 13:05:00,32.18,32.2,32.18,32.19,2700.0,13.001,13.009,13.001,13.005,2700.0
2005-04-06 13:10:00,32.18,32.23,32.18,32.2,22200.0,13.001,13.0212,13.001,13.009,22200.0
2005-04-06 13:15:00,32.19,32.21,32.18,32.19,7700.0,13.005,13.0131,13.001,13.005,7700.0
2005-04-06 13:20:00,32.18,32.2,32.18,32.2,7200.0,13.001,13.009,13.001,13.009,7200.0
2005-04-06 13:25:00,32.18,32.2,32.18,32.18,6700.0,13.001,13.009,13.001,13.001,6700.0
2005-04-06 13:30:00,32.18,32.19,32.18,32.19,4400.0,13.001,13.005,13.001,13.005,4400.0
2005-04-06 13:35:00,32.18,32.19,32.17,32.18,9600.0,13.001,13.005,12.9969,13.001,9600.0
2005-04-06 13:40:00,32.18,32.19,32.17,32.17,6900.0,13.001,13.005,12.9969,12.9969,6900.0
2005-04-06 13:45:00,32.17,32.18,32.13,32.13,19200.0,12.9969,13.001,12.9808,12.9808,19200.0
2005-04-06 13:50:00,32.13,32.13,32.08,32.11,16000.0,12.9808,12.9808,12.9606,12.9727,16000.0
2005-04-06 13:55:00,32.1,32.13,32.04,32.12,17200.0,12.9686,12.9808,12.9444,12.9767,17200.0
2005-04-06 14:00:00,32.12,32.15,32.1,32.15,26400.0,12.9767,12.9888,12.9686,12.9888,26400.0
2005-04-06 14:05:00,32.15,32.16,32.13,32.13,7500.0,12.9888,12.9929,12.9808,12.9808,7500.0
2005-04-06 14:10:00,32.12,32.14,32.1,32.14,12600.0,12.9767,12.9848,12.9686,12.9848,12600.0
2005-04-06 14:15:00,32.13,32.15,32.13,32.13,6500.0,12.9808,12.9888,12.9808,12.9808,6500.0
2005-04-06 14:20:00,32.14,32.15,32.13,32.13,7200.0,12.9848,12.9888,12.9808,12.9808,7200.0
2005-04-06 14:25:00,32.13,32.2,32.13,32.19,19500.0,12.9808,13.009,12.9808,13.005,19500.0
2005-04-06 14:30:00,32.19,32.23,32.15,32.17,21900.0,13.005,13.0212,12.9888,12.9969,21900.0
2005-04-06 14:35:00,32.17,32.19,32.16,32.18,9100.0,12.9969,13.005,12.9929,13.001,9100.0
2005-04-06 14:40:00,32.18,32.19,32.15,32.16,12600.0,13.001,13.005,12.9888,12.9929,12600.0
2005-04-06 14:45:00,32.15,32.17,32.13,32.14,16200.0,12.9888,12.9969,12.9808,12.9848,16200.0
2005-04-06 14:50:00,32.14,32.18,32.14,32.18,20300.0,12.9848,13.001,12.9848,13.001,20300.0
2005-04-06 14:55:00,32.16,32.17,32.1,32.12,11400.0,12.9929,12.9969,12.9686,12.9767,11400.0
2005-04-06 15:00:00,32.11,32.12,32.1,32.1,16700.0,12.9727,12.9767,12.9686,12.9686,16700.0
2005-04-06 15:05:00,32.1,32.13,32.1,32.13,19400.0,12.9686,12.9808,12.9686,12.9808,19400.0
2005-04-06 15:10:00,32.11,32.13,32.09,32.1,13600.0,12.9727,12.9808,12.9646,12.9686,13600.0
2005-04-06 15:15:00,32.09,32.1,32.04,32.04,20400.0,12.9646,12.9686,12.9444,12.9444,20400.0
2005-04-06 15:20:00,32.05,32.05,32.0,32.03,22700.0,12.9484,12.9484,12.9282,12.9404,22700.0
2005-04-06 15:25:00,32.03,32.05,32.02,32.04,15400.0,12.9404,12.9484,12.9363,12.9444,15400.0
2005-04-06 15:30:00,32.04,32.04,31.97,31.99,24600.0,12.9444,12.9444,12.9161,12.9242,24600.0
2005-04-06 15:35:00,31.99,32.02,31.99,32.01,13200.0,12.9242,12.9363,12.9242,12.9323,13200.0
2005-04-06 15:40:00,32.0,32.01,31.99,31.99,21000.0,12.9282,12.9323,12.9242,12.9242,21000.0
2005-04-06 15:45:00,32.0,32.04,32.0,32.03,24000.0,12.9282,12.9444,12.9282,12.9404,24000.0
2005-04-06 15:50:00,32.03,32.03,32.0,32.0,18200.0,12.9404,12.9404,12.9282,12.9282,18200.0
2005-04-06 15:55:00,32.0,32.03,31.98,32.01,29600.0,12.9282,12.9404,12.9202,12.9323,29600.0
2005-04-07 09:30:00,32.09,32.09,31.95,31.97,41500.0,12.9646,12.9646,12.908,12.9161,41500.0
2005-04-07 09:35:00,32.0,32.16,32.0,32.16,19300.0,12.9282,12.9929,12.9282,12.9929,19300.0
2005-04-07 09:40:00,32.16,32.18,32.07,32.08,24000.0,12.9929,13.001,12.9565,12.9606,24000.0
2005-04-07 09:45:00,32.08,32.11,32.04,32.11,8600.0,12.9606,12.9727,12.9444,12.9727,8600.0
2005-04-07 09:50:00,32.11,32.19,32.11,32.17,13100.0,12.9727,13.005,12.9727,12.9969,13100.0
2005-04-07 09:55:00,32.17,32.22,32.17,32.21,12500.0,12.9969,13.0171,12.9969,13.0131,12500.0
2005-04-07 10:00:00,32.2,32.23,32.16,32.2,21000.0,13.009,13.0212,12.9929,13.009,21000.0
2005-04-07 10:05:00,32.2,32.25,32.2,32.21,21000.0,13.009,13.0292,13.009,13.0131,21000.0
2005-04-07 10:10:00,32.22,32.23,32.21,32.22,6500.0,13.0171,13.0212,13.0131,13.0171,6500.0
2005-04-07 10:15:00,32.24,32.24,32.21,32.22,10300.0,13.0252,13.0252,13.0131,13.0171,10300.0
2005-04-07 10:20:00,32.21,32.21,32.16,32.17,16800.0,13.0131,13.0131,12.9929,12.9969,16800.0
2005-04-07 10:25:00,32.16,32.17,32.13,32.14,13800.0,12.9929,12.9969,12.9808,12.9848,13800.0
2005-04-07 10:30:00,32.15,32.19,32.15,32.17,36000.0,12.9888,13.005,12.9888,12.9969,36000.0
2005-04-07 10:35:00,32.17,32.17,32.12,32.13,11600.0,12.9969,12.9969,12.9767,12.9808,11600.0
2005-04-07 10:40:00,32.15,32.17,32.13,32.17,13400.0,12.9888,12.9969,12.9808,12.9969,13400.0
2005-04-07 10:45:00,32.15,32.17,32.15,32.16,5800.0,12.9888,12.9969,12.9888,12.9929,5800.0
2005-04-07 10:50:00,32.16,32.17,32.16,32.17,12500.0,12.9929,12.9969,12.9929,12.9969,12500.0
2005-04-07 10:55:00,32.17,32.17,32.16,32.16,5400.0,12.9969,12.9969,12.9929,12.9929,5400.0
2005-04-07 11:00:00,32.16,32.2,32.14,32.2,12200.0,12.9929,13.009,12.9848,13.009,12200.0
2005-04-07 11:05:00,32.19,32.19,32.15,32.18,11500.0,13.005,13.005,12.9888,13.001,11500.0
2005-04-07 11:10:00,32.18,32.2,32.17,32.17,4800.0,13.001,13.009,12.9969,12.9969,4800.0
2005-04-07 11:15:00,32.17,32.18,32.17,32.18,3600.0,12.9969,13.001,12.9969,13.001,3600.0
2005-04-07 11:20:00,32.16,32.18,32.16,32.17,6900.0,12.9929,13.001,12.9929,12.9969,6900.0
2005-04-07 11:25:00,32.18,32.18,32.14,32.14,5200.0,13.001,13.001,12.9848,12.9848,5200.0
2005-04-07 11:30:00,32.15,32.16,32.14,32.15,6600.0,12.9888,12.9929,12.9848,12.9888,6600.0
2005-04-07 11:35:00,32.15,32.17,32.14,32.17,14000.0,12.9888,12.9969,12.9848,12.9969,14000.0
2005-04-07 11:40:00,32.16,32.17,32.15,32.16,2100.0,12.9929,12.9969,12.9888,12.9929,2100.0
2005-04-07 11:45:00,32.15,32.15,32.11,32.12,6800.0,12.9888,12.9888,12.9727,12.9767,6800.0
2005-04-07 11:50:00,32.13,32.16,32.12,32.12,12700.0,12.9808,12.9929,12.9767,12.9767,12700.0
2005-04-07 11:55:00,32.14,32.14,32.09,32.11,10500.0,12.9848,12.9848,12.9646,12.9727,10500.0
2005-04-07 12:00:00,32.13,32.13,32.09,32.09,2700.0,12.9808,12.9808,12.9646,12.9646,2700.0
2005-04-07 12:05:00,32.1,32.18,32.1,32.18,16800.0,12.9686,13.001,12.9686,13.001,16800.0
2005-04-07 12:10:00,32.19,32.19,32.13,32.15,13500.0,13.005,13.005,12.9808,12.9888,13500.0
2005-04-07 12:15:00,32.15,32.16,32.14,32.14,4200.0,12.9888,12.9929,12.9848,12.9848,4200.0
2005-04-07 12:20:00,32.13,32.14,32.12,32.13,2800.0,12.9808,12.9848,12.9767,12.9808,2800.0
2005-04-07 12:25:00,32.13,32.18,32.13,32.17,5300.0,12.9808,13.001,12.9808,12.9969,5300.0
2005-04-07 12:30:00,32.17,32.19,32.15,32.16,8700.0,12.9969,13.005,12.9888,12.9929,8700.0
2005-04-07 12:35:00,32.16,32.23,32.16,32.22,20100.0,12.9929,13.0212,12.9929,13.0171,20100.0
2005-04-07 12:40:00,32.23,32.25,32.23,32.23,22900.0,13.0212,13.0292,13.0212,13.0212,22900.0
2005-04-07 12:45:00,32.24,32.24,32.21,32.21,11000.0,13.0252,13.0252,13.0131,13.0131,11000.0
2005-04-07 12:50:00,32.21,32.21,32.19,32.2,4700.0,13.0131,13.0131,13.005,13.009,4700.0
2005-04-07 12:55:00,32.19,32.2,32.19,32.2,6700.0,13.005,13.009,13.005,13.009,6700.0
2005-04-07 13:00:00,32.2,32.2,32.16,32.16,5200.0,13.009,13.009,12.9929,12.9929,5200.0
2005-04-07 13:05:00,32.16,32.17,32.1,32.1,15000.0,12.9929,12.9969,12.9686,12.9686,15000.0
2005-04-07 13:10:00,32.11,32.12,32.09,32.11,9400.0,12.9727,12.9767,12.9646,12.9727,9400.0
2005-04-07 13:15:00,32.11,32.15,32.11,32.14,13800.0,12.9727,12.9888,12.9727,12.9848,13800.0
2005-04-07 13:20:00,32.15,32.17,32.11,32.15,20300.0,12.9888,12.9969,12.9727,12.9888,20300.0
2005-04-07 13:25:00,32.14,32.14,32.11,32.13,5000.0,12.9848,12.9848,12.9727,12.9808,5000.0
2005-04-07 13:30:00,32.15,32.15,32.09,32.12,10300.0,12.9888,12.9888,12.9646,12.9767,10300.0
2005-04-07 13:35:00,32.12,32.12,32.06,32.07,11600.0,12.9767,12.9767,12.9525,12.9565,11600.0
2005-04-07 13:40:00,32.07,32.1,32.04,32.09,20700.0,12.9565,12.9686,12.9444,12.9646,20700.0
2005-04-07 13:45:00,32.09,32.11,32.09,32.09,2900.0,12.9646,12.9727,12.9646,12.9646,2900.0
2005-04-07 13:50:00,32.09,32.1,32.06,32.1,8100.0,12.9646,12.9686,12.9525,12.9686,8100.0
2005-04-07 13:55:00,32.1,32.12,32.08,32.11,5700.0,12.9686,12.9767,12.9606,12.9727,5700.0
2005-04-07 14:00:00,32.13,32.14,32.11,32.12,4700.0,12.9808,12.9848,12.9727,12.9767,4700.0
2005-04-07 14:05:00,32.12,32.19,32.11,32.18,15100.0,12.9767,13.005,12.9727,13.001,15100.0
2005-04-07 14:10:00,32.17,32.18,32.15,32.15,8800.0,12.9969,13.001,12.9888,12.9888,8800.0
2005-04-07 14:15:00,32.14,32.16,32.14,32.15,2700.0,12.9848,12.9929,12.9848,12.9888,2700.0
2005-04-07 14:20:00,32.14,32.18,32.14,32.14,9400.0,12.9848,13.001,12.9848,12.9848,9400.0
2005-04-07 14:25:00,32.13,32.15,32.12,32.14,4800.0,12.9808,12.9888,12.9767,12.9848,4800.0
2005-04-07 14:30:00,32.13,32.14,32.1,32.14,9100.0,12.9808,12.9848,12.9686,12.9848,9100.0
2005-04-07 14:35:00,32.14,32.18,32.14,32.16,14300.0,12.9848,13.001,12.9848,12.9929,14300.0
2005-04-07 14:40:00,32.16,32.17,32.14,32.17,9900.0,12.9929,12.9969,12.9848,12.9969,9900.0
2005-04-07 14:45:00,32.17,32.2,32.17,32.19,10100.0,12.9969,13.009,12.9969,13.005,10100.0
2005-04-07 14:50:00,32.18,32.2,32.18,32.18,10800.0,13.001,13.009,13.001,13.001,10800.0
2005-04-07 14:55:00,32.17,32.18,32.15,32.17,13300.0,12.9969,13.001,12.9888,12.9969,13300.0
2005-04-07 15:00:00,32.17,32.19,32.14,32.15,19800.0,12.9969,13.005,12.9848,12.9888,19800.0
2005-04-07 15:05:00,32.14,32.17,32.14,32.14,11900.0,12.9848,12.9969,12.9848,12.9848,11900.0
2005-04-07 15:10:00,32.15,32.15,32.14,32.14,5800.0,12.9888,12.9888,12.9848,12.9848,5800.0
2005-04-07 15:15:00,32.15,32.18,32.14,32.16,19100.0,12.9888,13.001,12.9848,12.9929,19100.0
2005-04-07 15:20:00,32.16,32.17,32.14,32.16,19900.0,12.9929,12.9969,12.9848,12.9929,19900.0
2005-04-07 15:25:00,32.16,32.17,32.13,32.16,17300.0,12.9929,12.9969,12.9808,12.9929,17300.0
2005-04-07 15:30:00,32.16,32.16,32.15,32.16,21200.0,12.9929,12.9929,12.9888,12.9929,21200.0
2005-04-07 15:35:00,32.17,32.17,32.14,32.14,16600.0,12.9969,12.9969,12.9848,12.9848,16600.0
2005-04-07 15:40:00,32.15,32.16,32.12,32.15,23300.0,12.9888,12.9929,12.9767,12.9888,23300.0
2005-04-07 15:45:00,32.13,32.14,32.12,32.12,13900.0,12.9808,12.9848,12.9767,12.9767,13900.0
2005-04-07 15:50:00,32.13,32.19,32.12,32.18,27200.0,12.9808,13.005,12.9767,13.001,27200.0
2005-04-07 15:55:00,32.18,32.19,32.17,32.18,36900.0,13.001,13.005,12.9969,13.001,36900.0
2005-04-08 09:30:00,32.14,32.3,32.14,32.24,33500.0,12.9848,13.0494,12.9848,13.0252,33500.0
2005-04-08 09:35:00,32.3,32.3,32.15,32.18,20000.0,13.0494,13.0494,12.9888,13.001,20000.0
2005-04-08 09:40:00,32.17,32.21,32.15,32.21,15000.0,12.9969,13.0131,12.9888,13.0131,15000.0
2005-04-08 09:45:00,32.24,32.24,32.13,32.15,10500.0,13.0252,13.0252,12.9808,12.9888,10500.0
2005-04-08 09:50:00,32.15,32.24,32.14,32.24,8700.0,12.9888,13.0252,12.9848,13.0252,8700.0
2005-04-08 09:55:00,32.24,32.25,32.15,32.18,9100.0,13.0252,13.0292,12.9888,13.001,9100.0
2005-04-08 10:00:00,32.18,32.24,32.18,32.2,11800.0,13.001,13.0252,13.001,13.009,11800.0
2005-04-08 10:05:00,32.19,32.19,32.15,32.17,11300.0,13.005,13.005,12.9888,12.9969,11300.0
2005-04-08 10:10:00,32.17,32.17,32.14,32.15,8700.0,12.9969,12.9969,12.9848,12.9888,8700.0
2005-04-08 10:15:00,32.14,32.16,32.11,32.13,19900.0,12.9848,12.9929,12.9727,12.9808,19900.0
2005-04-08 10:20:00,32.11,32.14,32.1,32.13,10300.0,12.9727,12.9848,12.9686,12.9808,10300.0
2005-04-08 10:25:00,32.14,32.15,32.09,32.1,13300.0,12.9848,12.9888,12.9646,12.9686,13300.0
2005-04-08 10:30:00,32.09,32.14,32.09,32.09,6900.0,12.9646,12.9848,12.9646,12.9646,6900.0
2005-04-08 10:35:00,32.07,32.09,32.02,32.02,18600.0,12.9565,12.9646,12.9363,12.9363,18600.0
2005-04-08 10:40:00,32.04,32.08,32.04,32.06,7800.0,12.9444,12.9606,12.9444,12.9525,7800.0
2005-04-08 10:45:00,32.05,32.09,32.0,32.0,17300.0,12.9484,12.9646,12.9282,12.9282,17300.0
2005-04-08 10:50:00,32.0,32.03,31.98,32.0,12400.0,12.9282,12.9404,12.9202,12.9282,12400.0
2005-04-08 10:55:00,32.0,32.03,32.0,32.02,10300.0,12.9282,12.9404,12.9282,12.9363,10300.0
2005-04-08 11:00:00,32.03,32.05,32.03,32.05,7700.0,12.9404,12.9484,12.9404,12.9484,7700.0
2005-04-08 11:05:00,32.04,32.05,32.02,32.02,10900.0,12.9444,12.9484,12.9363,12.9363,10900.0
2005-04-08 11:10:00,32.03,32.05,32.02,32.03,33600.0,12.9404,12.9484,12.9363,12.9404,33600.0
2005-04-08 11:15:00,32.03,32.04,32.0,32.0,10300.0,12.9404,12.9444,12.9282,12.9282,10300.0
2005-04-08 11:20:00,32.0,32.01,31.98,32.0,17500.0,12.9282,12.9323,12.9202,12.9282,17500.0
2005-04-08 11:25:00,32.0,32.0,31.99,31.99,11600.0,12.9282,12.9282,12.9242,12.9242,11600.0
2005-04-08 11:30:00,31.99,32.0,31.98,31.98,15500.0,12.9242,12.9282,12.9202,12.9202,15500.0
2005-04-08 11:35:00,31.99,32.0,31.97,31.97,15800.0,12.9242,12.9282,12.9161,12.9161,15800.0
2005-04-08 11:40:00,31.97,31.98,31.95,31.95,17100.0,12.9161,12.9202,12.908,12.908,17100.0
2005-04-08 11:45:00,31.95,31.96,31.9,31.93,23500.0,12.908,12.9121,12.8878,12.9,23500.0
2005-04-08 11:50:00,31.94,31.95,31.92,31.93,13300.0,12.904,12.908,12.8959,12.9,13300.0
2005-04-08 11:55:00,31.94,31.99,31.92,31.99,10000.0,12.904,12.9242,12.8959,12.9242,10000.0
2005-04-08 12:00:00,31.98,32.01,31.98,32.01,9300.0,12.9202,12.9323,12.9202,12.9323,9300.0
2005-04-08 12:05:00,32.0,32.03,31.96,31.98,15700.0,12.9282,12.9404,12.9121,12.9202,15700.0
2005-04-08 12:10:00,31.97,31.97,31.93,31.96,11900.0,12.9161,12.9161,12.9,12.9121,11900.0
2005-04-08 12:15:00,31.96,31.98,31.95,31.98,8100.0,12.9121,12.9202,12.908,12.9202,8100.0
2005-04-08 12:20:00,31.98,31.99,31.97,31.97,4600.0,12.9202,12.9242,12.9161,12.9161,4600.0
2005-04-08 12:25:00,31.98,32.06,31.97,32.02,23300.0,12.9202,12.9525,12.9161,12.9363,23300.0
2005-04-08 12:30:00,32.03,32.04,32.01,32.03,8500.0,12.9404,12.9444,12.9323,12.9404,8500.0
2005-04-08 12:35:00,32.02,32.04,32.02,32.04,4300.0,12.9363,12.9444,12.9363,12.9444,4300.0
2005-04-08 12:40:00,32.03,32.08,32.03,32.07,8200.0,12.9404,12.9606,12.9404,12.9565,8200.0
2005-04-08 12:45:00,32.06,32.09,32.06,32.07,6000.0,12.9525,12.9646,12.9525,12.9565,6000.0
2005-04-08 12:50:00,32.07,32.08,32.05,32.08,6400.0,12.9565,12.9606,12.9484,12.9606,6400.0
2005-04-08 12:55:00,32.09,32.1,32.04,32.04,11400.0,12.9646,12.9686,12.9444,12.9444,11400.0
2005-04-08 13:00:00,32.05,32.06,32.05,32.06,3400.0,12.9484,12.9525,12.9484,12.9525,3400.0
2005-04-08 13:05:00,32.07,32.09,32.06,32.06,8000.0,12.9565,12.9646,12.9525,12.9525,8000.0
2005-04-08 13:10:00,32.05,32.11,32.05,32.1,9600.0,12.9484,12.9727,12.9484,12.9686,9600.0
2005-04-08 13:15:00,32.1,32.1,32.02,32.04,14100.0,12.9686,12.9686,12.9363,12.9444,14100.0
2005-04-08 13:20:00,32.05,32.09,32.04,32.08,7900.0,12.9484,12.9646,12.9444,12.9606,7900.0
2005-04-08 13:25:00,32.08,32.12,32.07,32.07,12500.0,12.9606,12.9767,12.9565,12.9565,12500.0
2005-04-08 13:30:00,32.07,32.11,32.07,32.09,12000.0,12.9565,12.9727,12.9565,12.9646,12000.0
2005-04-08 13:35:00,32.1,32.12,32.07,32.12,7200.0,12.9686,12.9767,12.9565,12.9767,7200.0
2005-04-08 13:40:00,32.12,32.13,32.11,32.13,6300.0,12.9767,12.9808,12.9727,12.9808,6300.0
2005-04-08 13:45:00,32.13,32.13,32.1,32.1,4400.0,12.9808,12.9808,12.9686,12.9686,4400.0
2005-04-08 13:50:00,32.1,32.12,32.1,32.1,3000.0,12.9686,12.9767,12.9686,12.9686,3000.0
2005-04-08 13:55:00,32.1,32.14,32.09,32.14,6500.0,12.9686,12.9848,12.9646,12.9848,6500.0
2005-04-08 14:00:00,32.14,32.14,32.12,32.12,6900.0,12.9848,12.9848,12.9767,12.9767,6900.0
2005-04-08 14:05:00,32.12,32.12,32.08,32.1,30400.0,12.9767,12.9767,12.9606,12.9686,30400.0
2005-04-08 14:10:00,32.11,32.16,32.11,32.15,6300.0,12.9727,12.9929,12.9727,12.9888,6300.0
2005-04-08 14:15:00,32.15,32.16,32.1,32.12,10700.0,12.9888,12.9929,12.9686,12.9767,10700.0
2005-04-08 14:20:00,32.12,32.13,32.11,32.11,4500.0,12.9767,12.9808,12.9727,12.9727,4500.0
2005-04-08 14:25:00,32.11,32.11,32.09,32.1,5500.0,12.9727,12.9727,12.9646,12.9686,5500.0
2005-04-08 14:30:00,32.1,32.16,32.09,32.14,13800.0,12.9686,12.9929,12.9646,12.9848,13800.0
2005-04-08 14:35:00,32.14,32.15,32.13,32.13,8900.0,12.9848,12.9888,12.9808,12.9808,8900.0
2005-04-08 14:40:00,32.13,32.15,32.12,32.13,13400.0,12.9808,12.9888,12.9767,12.9808,13400.0
2005-04-08 14:45:00,32.11,32.14,32.11,32.13,11400.0,12.9727,12.9848,12.9727,12.9808,11400.0
2005-04-08 14:50:00,32.13,32.15,32.13,32.13,14600.0,12.9808,12.9888,12.9808,12.9808,14600.0
2005-04-08 14:55:00,32.13,32.13,32.11,32.13,9800.0,12.9808,12.9808,12.9727,12.9808,9800.0
2005-04-08 15:00:00,32.12,32.13,32.08,32.13,11300.0,12.9767,12.9808,12.9606,12.9808,11300.0
2005-04-08 15:05:00,32.12,32.14,32.1,32.1,7400.0,12.9767,12.9848,12.9686,12.9686,7400.0
2005-04-08 15:10:00,32.1,32.11,32.06,32.08,20300.0,12.9686,12.9727,12.9525,12.9606,20300.0
2005-04-08 15:15:00,32.07,32.08,32.04,32.06,13700.0,12.9565,12.9606,12.9444,12.9525,13700.0
2005-04-08 15:20:00,32.06,32.1,32.05,32.09,10400.0,12.9525,12.9686,12.9484,12.9646,10400.0
2005-04-08 15:25:00,32.08,32.09,32.07,32.08,16300.0,12.9606,12.9646,12.9565,12.9606,16300.0
2005-04-08 15:30:00,32.07,32.09,32.03,32.09,17400.0,12.9565,12.9646,12.9404,12.9646,17400.0
2005-04-08 15:35:00,32.08,32.09,32.06,32.07,22400.0,12.9606,12.9646,12.9525,12.9565,22400.0
2005-04-08 15:40:00,32.08,32.08,32.0,32.01,28000.0,12.9606,12.9606,12.9282,12.9323,28000.0
2005-04-08 15:45:00,32.01,32.03,32.0,32.03,28600.0,12.9323,12.9404,12.9282,12.9404,28600.0
2005-04-08 15:50:00,32.03,32.03,32.02,32.03,25700.0,12.9404,12.9404,12.9363,12.9404,25700.0
2005-04-08 15:55:00,32.02,32.02,31.97,31.97,118400.0,12.9363,12.9363,12.9161,12.9161,118400.0
2005-04-11 09:30:00,31.94,32.0,31.9,31.95,37000.0,12.904,12.9282,12.8878,12.908,37000.0
2005-04-11 09:35:00,31.97,32.08,31.97,32.08,17900.0,12.9161,12.9606,12.9161,12.9606,17900.0
2005-04-11 09:40:00,32.08,32.21,32.08,32.18,25400.0,12.9606,13.0131,12.9606,13.001,25400.0
2005-04-11 09:45:00,32.18,32.26,32.15,32.25,24200.0,13.001,13.0333,12.9888,13.0292,24200.0
2005-04-11 09:50:00,32.25,32.25,32.12,32.17,36300.0,13.0292,13.0292,12.9767,12.9969,36300.0
2005-04-11 09:55:00,32.17,32.17,32.14,32.15,11000.0,12.9969,12.9969,12.9848,12.9888,11000.0
2005-04-11 10:00:00,32.16,32.22,32.16,32.16,27100.0,12.9929,13.0171,12.9929,12.9929,27100.0
2005-04-11 10:05:00,32.17,32.23,32.15,32.22,27600.0,12.9969,13.0212,12.9888,13.0171,27600.0
2005-04-11 10:10:00,32.22,32.23,32.15,32.23,17100.0,13.0171,13.0212,12.9888,13.0212,17100.0
2005-04-11 10:15:00,32.22,32.28,32.22,32.28,66100.0,13.0171,13.0414,13.0171,13.0414,66100.0
2005-04-11 10:20:00,32.27,32.28,32.2,32.26,25000.0,13.0373,13.0414,13.009,13.0333,25000.0
2005-04-11 10:25:00,32.27,32.29,32.27,32.28,16700.0,13.0373,13.0454,13.0373,13.0414,16700.0
2005-04-11 10:30:00,32.28,32.32,32.26,32.26,16800.0,13.0414,13.0575,13.0333,13.0333,16800.0
2005-04-11 10:35:00,32.28,32.32,32.28,32.31,36800.0,13.0414,13.0575,13.0414,13.0535,36800.0
2005-04-11 10:40:00,32.3,32.32,32.29,32.32,9500.0,13.0494,13.0575,13.0454,13.0575,9500.0
2005-04-11 10:45:00,32.3,32.33,32.29,32.3,7400.0,13.0494,13.0616,13.0454,13.0494,7400.0
2005-04-11 10:50:00,32.3,32.31,32.25,32.31,20900.0,13.0494,13.0535,13.0292,13.0535,20900.0
2005-04-11 10:55:00,32.31,32.33,32.31,32.32,10700.0,13.0535,13.0616,13.0535,13.0575,10700.0
2005-04-11 11:00:00,32.32,32.32,32.28,32.31,10000.0,13.0575,13.0575,13.0414,13.0535,10000.0
2005-04-11 11:05:00,32.31,32.33,32.3,32.32,20700.0,13.0535,13.0616,13.0494,13.0575,20700.0
2005-04-11 11:10:00,32.32,32.34,32.32,32.33,12800.0,13.0575,13.0656,13.0575,13.0616,12800.0
2005-04-11 11:15:00,32.33,32.33,32.28,32.31,11300.0,13.0616,13.0616,13.0414,13.0535,11300.0
2005-04-11 11:20:00,32.3,32.33,32.29,32.31,20000.0,13.0494,13.0616,13.0454,13.0535,20000.0
2005-04-11 11:25:00,32.31,32.35,32.3,32.33,21800.0,13.0535,13.0696,13.0494,13.0616,21800.0
2005-04-11 11:30:00,32.33,32.33,32.29,32.32,22400.0,13.0616,13.0616,13.0454,13.0575,22400.0
2005-04-11 11:35:00,32.31,32.37,32.31,32.37,24000.0,13.0535,13.0777,13.0535,13.0777,24000.0
2005-04-11 11:40:00,32.35,32.39,32.32,32.33,24100.0,13.0696,13.0858,13.0575,13.0616,24100.0
2005-04-11 11:45:00,32.34,32.35,32.3,32.31,16500.0,13.0656,13.0696,13.0494,13.0535,16500.0
2005-04-11 11:50:00,32.31,32.37,32.31,32.36,17500.0,13.0535,13.0777,13.0535,13.0737,17500.0
2005-04-11 11:55:00,32.35,32.36,32.34,32.35,14400.0,13.0696,13.0737,13.0656,13.0696,14400.0
2005-04-11 12:00:00,32.35,32.45,32.35,32.4,28300.0,13.0696,13.11,13.0696,13.0898,28300.0
2005-04-11 12:05:00,32.4,32.45,32.4,32.42,15500.0,13.0898,13.11,13.0898,13.0979,15500.0
2005-04-11 12:10:00,32.42,32.44,32.4,32.41,19400.0,13.0979,13.106,13.0898,13.0939,19400.0
2005-04-11 12:15:00,32.4,32.43,32.4,32.4,7900.0,13.0898,13.102,13.0898,13.0898,7900.0
2005-04-11 12:20:00,32.4,32.42,32.38,32.39,9300.0,13.0898,13.0979,13.0818,13.0858,9300.0
2005-04-11 12:25:00,32.39,32.45,32.38,32.45,20300.0,13.0858,13.11,13.0818,13.11,20300.0
2005-04-11 12:30:00,32.45,32.5,32.45,32.49,20600.0,13.11,13.1302,13.11,13.1262,20600.0
2005-04-11 12:35:00,32.48,32.5,32.47,32.47,8200.0,13.1222,13.1302,13.1181,13.1181,8200.0
2005-04-11 12:40:00,32.47,32.49,32.46,32.48,14900.0,13.1181,13.1262,13.1141,13.1222,14900.0
2005-04-11 12:45:00,32.47,32.48,32.44,32.47,11200.0,13.1181,13.1222,13.106,13.1181,11200.0
2005-04-11 12:50:00,32.47,32.47,32.41,32.42,29700.0,13.1181,13.1181,13.0939,13.0979,29700.0
2005-04-11 12:55:00,32.43,32.46,32.43,32.45,9300.0,13.102,13.1141,13.102,13.11,9300.0
2005-04-11 13:00:00,32.45,32.46,32.43,32.46,30100.0,13.11,13.1141,13.102,13.1141,30100.0
2005-04-11 13:05:00,32.46,32.47,32.42,32.44,14400.0,13.1141,13.1181,13.0979,13.106,14400.0
2005-04-11 13:10:00,32.45,32.48,32.39,32.44,26700.0,13.11,13.1222,13.0858,13.106,26700.0
2005-04-11 13:15:00,32.44,32.48,32.41,32.42,16300.0,13.106,13.1222,13.0939,13.0979,16300.0
2005-04-11 13:20:00,32.43,32.45,32.36,32.39,22700.0,13.102,13.11,13.0737,13.0858,22700.0
2005-04-11 13:25:00,32.4,32.41,32.39,32.4,32600.0,13.0898,13.0939,13.0858,13.0898,32600.0
2005-04-11 13:30:00,32.41,32.43,32.4,32.42,13000.0,13.0939,13.102,13.0898,13.0979,13000.0
2005-04-11 13:35:00,32.43,32.44,32.41,32.42,8800.0,13.102,13.106,13.0939,13.0979,8800.0
2005-04-11 13:40:00,32.42,32.42,32.39,32.39,10900.0,13.0979,13.0979,13.0858,13.0858,10900.0
2005-04-11 13:45:00,32.4,32.41,32.37,32.4,10500.0,13.0898,13.0939,13.0777,13.0898,10500.0
2005-04-11 13:50:00,32.4,32.4,32.32,32.32,13600.0,13.0898,13.0898,13.0575,13.0575,13600.0
2005-04-11 13:55:00,32.32,32.35,32.3,32.33,10600.0,13.0575,13.0696,13.0494,13.0616,10600.0
2005-04-11 14:00:00,32.33,32.38,32.33,32.35,17400.0,13.0616,13.0818,13.0616,13.0696,17400.0
2005-04-11 14:05:00,32.36,32.36,32.31,32.34,15400.0,13.0737,13.0737,13.0535,13.0656,15400.0
2005-04-11 14:10:00,32.33,32.36,32.3,32.34,13400.0,13.0616,13.0737,13.0494,13.0656,13400.0
2005-04-11 14:15:00,32.34,32.34,32.32,32.34,5500.0,13.0656,13.0656,13.0575,13.0656,5500.0
2005-04-11 14:20:00,32.33,32.38,32.33,32.37,16500.0,13.0616,13.0818,13.0616,13.0777,16500.0
2005-04-11 14:25:00,32.37,32.37,32.33,32.34,10200.0,13.0777,13.0777,13.0616,13.0656,10200.0
2005-04-11 14:30:00,32.34,32.38,32.33,32.36,11600.0,13.0656,13.0818,13.0616,13.0737,11600.0
2005-04-11 14:35:00,32.36,32.39,32.36,32.37,8200.0,13.0737,13.0858,13.0737,13.0777,8200.0
2005-04-11 14:40:00,32.38,32.42,32.34,32.37,15400.0,13.0818,13.0979,13.0656,13.0777,15400.0
2005-04-11 14:45:00,32.35,32.41,32.35,32.39,10300.0,13.0696,13.0939,13.0696,13.0858,10300.0
2005-04-11 14:50:00,32.39,32.4,32.35,32.37,16000.0,13.0858,13.0898,13.0696,13.0777,16000.0
2005-04-11 14:55:00,32.37,32.38,32.36,32.37,12800.0,13.0777,13.0818,13.0737,13.0777,12800.0
2005-04-11 15:00:00,32.38,32.38,32.34,32.38,17700.0,13.0818,13.0818,13.0656,13.0818,17700.0
2005-04-11 15:05:00,32.38,32.38,32.35,32.35,19600.0,13.0818,13.0818,13.0696,13.0696,19600.0
2005-04-11 15:10:00,32.36,32.37,32.34,32.35,15800.0,13.0737,13.0777,13.0656,13.0696,15800.0
2005-04-11 15:15:00,32.36,32.37,32.34,32.34,22900.0,13.0737,13.0777,13.0656,13.0656,22900.0
2005-04-11 15:20:00,32.35,32.36,32.31,32.32,16400.0,13.0696,13.0737,13.0535,13.0575,16400.0
2005-04-11 15:25:00,32.32,32.32,32.26,32.27,33400.0,13.0575,13.0575,13.0333,13.0373,33400.0
2005-04-11 15:30:00,32.28,32.28,32.26,32.27,29700.0,13.0414,13.0414,13.0333,13.0373,29700.0
2005-04-11 15:35:00,32.27,32.28,32.26,32.28,23400.0,13.0373,13.0414,13.0333,13.0414,23400.0
2005-04-11 15:40:00,32.28,32.28,32.25,32.26,34500.0,13.0414,13.0414,13.0292,13.0333,34500.0
2005-04-11 15:45:00,32.27,32.27,32.25,32.26,17600.0,13.0373,13.0373,13.0292,13.0333,17600.0
2005-04-11 15:50:00,32.25,32.26,32.24,32.25,34000.0,13.0292,13.0333,13.0252,13.0292,34000.0
2005-04-11 15:55:00,32.25,32.28,32.24,32.28,35400.0,13.0292,13.0414,13.0252,13.0414,35400.0
2005-04-12 09:30:00,32.01,32.1,32.01,32.02,77400.0,12.9323,12.9686,12.9323,12.9363,77400.0
2005-04-12 09:35:00,32.02,32.12,32.0,32.11,37400.0,12.9363,12.9767,12.9282,12.9727,37400.0
2005-04-12 09:40:00,32.1,32.27,32.08,32.15,41300.0,12.9686,13.0373,12.9606,12.9888,41300.0
2005-04-12 09:45:00,32.14,32.14,32.06,32.11,23500.0,12.9848,12.9848,12.9525,12.9727,23500.0
2005-04-12 09:50:00,32.1,32.25,32.1,32.1,22600.0,12.9686,13.0292,12.9686,12.9686,22600.0
2005-04-12 09:55:00,32.09,32.09,32.06,32.08,20900.0,12.9646,12.9646,12.9525,12.9606,20900.0
2005-04-12 10:00:00,32.07,32.08,32.06,32.07,19800.0,12.9565,12.9606,12.9525,12.9565,19800.0
2005-04-12 10:05:00,32.07,32.07,32.0,32.0,25200.0,12.9565,12.9565,12.9282,12.9282,25200.0
2005-04-12 10:10:00,32.01,32.07,32.0,32.06,22100.0,12.9323,12.9565,12.9282,12.9525,22100.0
2005-04-12 10:15:00,32.06,32.13,32.06,32.11,19000.0,12.9525,12.9808,12.9525,12.9727,19000.0
2005-04-12 10:20:00,32.1,32.1,32.05,32.07,8800.0,12.9686,12.9686,12.9484,12.9565,8800.0
2005-04-12 10:25:00,32.08,32.12,32.08,32.12,16800.0,12.9606,12.9767,12.9606,12.9767,16800.0
2005-04-12 10:30:00,32.11,32.13,32.04,32.05,10600.0,12.9727,12.9808,12.9444,12.9484,10600.0
2005-04-12 10:35:00,32.04,32.08,32.04,32.07,13500.0,12.9444,12.9606,12.9444,12.9565,13500.0
2005-04-12 10:40:00,32.08,32.08,32.01,32.02,20500.0,12.9606,12.9606,12.9323,12.9363,20500.0
2005-04-12 10:45:00,32.01,32.02,31.99,32.01,22900.0,12.9323,12.9363,12.9242,12.9323,22900.0
2005-04-12 10:50:00,32.01,32.02,31.96,31.99,21400.0,12.9323,12.9363,12.9121,12.9242,21400.0
2005-04-12 10:55:00,31.99,32.02,31.99,32.02,8300.0,12.9242,12.9363,12.9242,12.9363,8300.0
2005-04-12 11:00:00,32.01,32.06,32.01,32.04,11200.0,12.9323,12.9525,12.9323,12.9444,11200.0
2005-04-12 11:05:00,32.04,32.04,32.01,32.02,10100.0,12.9444,12.9444,12.9323,12.9363,10100.0
2005-04-12 11:10:00,32.01,32.02,32.0,32.02,17900.0,12.9323,12.9363,12.9282,12.9363,17900.0
2005-04-12 11:15:00,32.02,32.07,32.01,32.07,28600.0,12.9363,12.9565,12.9323,12.9565,28600.0
2005-04-12 11:20:00,32.07,32.07,32.05,32.06,4100.0,12.9565,12.9565,12.9484,12.9525,4100.0
2005-04-12 11:25:00,32.06,32.07,32.06,32.07,9000.0,12.9525,12.9565,12.9525,12.9565,9000.0
2005-04-12 11:30:00,32.07,32.08,32.04,32.05,28000.0,12.9565,12.9606,12.9444,12.9484,28000.0
2005-04-12 11:35:00,32.05,32.07,32.05,32.07,32600.0,12.9484,12.9565,12.9484,12.9565,32600.0
2005-04-12 11:40:00,32.07,32.09,32.06,32.09,7300.0,12.9565,12.9646,12.9525,12.9646,7300.0
2005-04-12 11:45:00,32.08,32.12,32.08,32.12,7500.0,12.9606,12.9767,12.9606,12.9767,7500.0
2005-04-12 11:50:00,32.12,32.15,32.11,32.14,9500.0,12.9767,12.9888,12.9727,12.9848,9500.0
2005-04-12 11:55:00,32.14,32.15,32.12,32.14,9200.0,12.9848,12.9888,12.9767,12.9848,9200.0
2005-04-12 12:00:00,32.13,32.15,32.13,32.13,12500.0,12.9808,12.9888,12.9808,12.9808,12500.0
2005-04-12 12:05:00,32.13,32.15,32.13,32.13,14600.0,12.9808,12.9888,12.9808,12.9808,14600.0
2005-04-12 12:10:00,32.13,32.13,32.12,32.13,8400.0,12.9808,12.9808,12.9767,12.9808,8400.0
2005-04-12 12:15:00,32.13,32.14,32.12,32.13,8600.0,12.9808,12.9848,12.9767,12.9808,8600.0
2005-04-12 12:20:00,32.13,32.16,32.13,32.15,11200.0,12.9808,12.9929,12.9808,12.9888,11200.0
2005-04-12 12:25:00,32.15,32.16,32.15,32.16,2100.0,12.9888,12.9929,12.9888,12.9929,2100.0
2005-04-12 12:30:00,32.16,32.17,32.15,32.17,12500.0,12.9929,12.9969,12.9888,12.9969,12500.0
2005-04-12 12:35:00,32.16,32.18,32.16,32.17,5600.0,12.9929,13.001,12.9929,12.9969,5600.0
2005-04-12 12:40:00,32.18,32.19,32.17,32.19,7000.0,13.001,13.005,12.9969,13.005,7000.0
2005-04-12 12:45:00,32.19,32.22,32.18,32.22,18000.0,13.005,13.0171,13.001,13.0171,18000.0
2005-04-12 12:50:00,32.22,32.23,32.21,32.21,8500.0,13.0171,13.0212,13.0131,13.0131,8500.0
2005-04-12 12:55:00,32.22,32.22,32.2,32.2,4800.0,13.0171,13.0171,13.009,13.009,4800.0
2005-04-12 13:00:00,32.2,32.21,32.18,32.19,6600.0,13.009,13.0131,13.001,13.005,6600.0
2005-04-12 13:05:00,32.19,32.21,32.19,32.2,6000.0,13.005,13.0131,13.005,13.009,6000.0
2005-04-12 13:10:00,32.2,32.21,32.19,32.2,6800.0,13.009,13.0131,13.005,13.009,6800.0
2005-04-12 13:15:00,32.2,32.22,32.19,32.19,10900.0,13.009,13.0171,13.005,13.005,10900.0
2005-04-12 13:20:00,32.19,32.21,32.19,32.21,9700.0,13.005,13.0131,13.005,13.0131,9700.0
2005-04-12 13:25:00,32.22,32.24,32.22,32.23,12500.0,13.0171,13.0252,13.0171,13.0212,12500.0
2005-04-12 13:30:00,32.23,32.24,32.21,32.23,8500.0,13.0212,13.0252,13.0131,13.0212,8500.0
2005-04-12 13:35:00,32.22,32.25,32.19,32.25,20900.0,13.0171,13.0292,13.005,13.0292,20900.0
2005-04-12 13:40:00,32.26,32.27,32.22,32.22,10100.0,13.0333,13.0373,13.0171,13.0171,10100.0
2005-04-12 13:45:00,32.21,32.21,32.19,32.21,7800.0,13.0131,13.0131,13.005,13.0131,7800.0
2005-04-12 13:50:00,32.21,32.23,32.19,32.23,17600.0,13.0131,13.0212,13.005,13.0212,17600.0
2005-04-12 13:55:00,32.23,32.23,32.19,32.2,11500.0,13.0212,13.0212,13.005,13.009,11500.0
2005-04-12 14:00:00,32.19,32.28,32.16,32.24,39400.0,13.005,13.0414,12.9929,13.0252,39400.0
2005-04-12 14:05:00,32.23,32.3,32.23,32.3,22600.0,13.0212,13.0494,13.0212,13.0494,22600.0
2005-04-12 14:10:00,32.32,32.37,32.29,32.31,35600.0,13.0575,13.0777,13.0454,13.0535,35600.0
2005-04-12 14:15:00,32.3,32.43,32.3,32.41,34800.0,13.0494,13.102,13.0494,13.0939,34800.0
2005-04-12 14:20:00,32.39,32.47,32.39,32.45,30800.0,13.0858,13.1181,13.0858,13.11,30800.0
2005-04-12 14:25:00,32.46,32.55,32.46,32.54,76100.0,13.1141,13.1504,13.1141,13.1464,76100.0
2005-04-12 14:30:00,32.56,32.6,32.55,32.59,41500.0,13.1545,13.1706,13.1504,13.1666,41500.0
2005-04-12 14:35:00,32.57,32.59,32.51,32.54,21800.0,13.1585,13.1666,13.1343,13.1464,21800.0
2005-04-12 14:40:00,32.55,32.63,32.54,32.6,47600.0,13.1504,13.1828,13.1464,13.1706,47600.0
2005-04-12 14:45:00,32.6,32.65,32.58,32.64,34300.0,13.1706,13.1908,13.1626,13.1868,34300.0
2005-04-12 14:50:00,32.64,32.66,32.62,32.65,31500.0,13.1868,13.1949,13.1787,13.1908,31500.0
2005-04-12 14:55:00,32.65,32.74,32.65,32.74,57700.0,13.1908,13.2272,13.1908,13.2272,57700.0
2005-04-12 15:00:00,32.74,32.8,32.73,32.78,38500.0,13.2272,13.2515,13.2232,13.2434,38500.0
2005-04-12 15:05:00,32.78,32.79,32.75,32.76,43200.0,13.2434,13.2474,13.2313,13.2353,43200.0
2005-04-12 15:10:00,32.77,32.8,32.75,32.76,38900.0,13.2393,13.2515,13.2313,13.2353,38900.0
2005-04-12 15:15:00,32.76,32.79,32.76,32.78,44300.0,13.2353,13.2474,13.2353,13.2434,44300.0
2005-04-12 15:20:00,32.76,32.77,32.74,32.74,26500.0,13.2353,13.2393,13.2272,13.2272,26500.0
2005-04-12 15:25:00,32.74,32.77,32.74,32.77,29200.0,13.2272,13.2393,13.2272,13.2393,29200.0
2005-04-12 15:30:00,32.78,32.84,32.77,32.8,44100.0,13.2434,13.2676,13.2393,13.2515,44100.0
2005-04-12 15:35:00,32.8,32.83,32.78,32.81,27900.0,13.2515,13.2636,13.2434,13.2555,27900.0
2005-04-12 15:40:00,32.8,32.8,32.76,32.76,24300.0,13.2515,13.2515,13.2353,13.2353,24300.0
2005-04-12 15:45:00,32.77,32.81,32.76,32.8,37700.0,13.2393,13.2555,13.2353,13.2515,37700.0
2005-04-12 15:50:00,32.78,32.83,32.77,32.81,61500.0,13.2434,13.2636,13.2393,13.2555,61500.0
2005-04-12 15:55:00,32.81,32.83,32.77,32.77,63200.0,13.2555,13.2636,13.2393,13.2393,63200.0
2005-04-13 09:30:00,32.72,32.73,32.6,32.72,48100.0,13.2191,13.2232,13.1706,13.2191,48100.0
2005-04-13 09:35:00,32.73,32.73,32.57,32.61,30500.0,13.2232,13.2232,13.1585,13.1747,30500.0
2005-04-13 09:40:00,32.61,32.61,32.46,32.47,21700.0,13.1747,13.1747,13.1141,13.1181,21700.0
2005-04-13 09:45:00,32.47,32.64,32.47,32.63,37300.0,13.1181,13.1868,13.1181,13.1828,37300.0
2005-04-13 09:50:00,32.64,32.71,32.62,32.63,23500.0,13.1868,13.2151,13.1787,13.1828,23500.0
2005-04-13 09:55:00,32.63,32.67,32.59,32.62,27000.0,13.1828,13.1989,13.1666,13.1787,27000.0
2005-04-13 10:00:00,32.61,32.67,32.59,32.62,23100.0,13.1747,13.1989,13.1666,13.1787,23100.0
2005-04-13 10:05:00,32.62,32.64,32.57,32.57,35100.0,13.1787,13.1868,13.1585,13.1585,35100.0
2005-04-13 10:10:00,32.57,32.6,32.55,32.59,35200.0,13.1585,13.1706,13.1504,13.1666,35200.0
2005-04-13 10:15:00,32.58,32.58,32.56,32.57,16500.0,13.1626,13.1626,13.1545,13.1585,16500.0
2005-04-13 10:20:00,32.57,32.59,32.55,32.57,26800.0,13.1585,13.1666,13.1504,13.1585,26800.0
2005-04-13 10:25:00,32.56,32.58,32.55,32.57,18100.0,13.1545,13.1626,13.1504,13.1585,18100.0
2005-04-13 10:30:00,32.58,32.68,32.58,32.68,67600.0,13.1626,13.203,13.1626,13.203,67600.0
2005-04-13 10:35:00,32.68,32.7,32.66,32.7,26900.0,13.203,13.2111,13.1949,13.2111,26900.0
2005-04-13 10:40:00,32.69,32.7,32.68,32.69,15500.0,13.207,13.2111,13.203,13.207,15500.0
2005-04-13 10:45:00,32.7,32.7,32.63,32.63,23300.0,13.2111,13.2111,13.1828,13.1828,23300.0
2005-04-13 10:50:00,32.64,32.64,32.58,32.6,20600.0,13.1868,13.1868,13.1626,13.1706,20600.0
2005-04-13 10:55:00,32.6,32.7,32.59,32.7,15600.0,13.1706,13.2111,13.1666,13.2111,15600.0
2005-04-13 11:00:00,32.71,32.77,32.68,32.75,66700.0,13.2151,13.2393,13.203,13.2313,66700.0
2005-04-13 11:05:00,32.77,32.77,32.69,32.7,20100.0,13.2393,13.2393,13.207,13.2111,20100.0
2005-04-13 11:10:00,32.69,32.77,32.67,32.75,33600.0,13.207,13.2393,13.1989,13.2313,33600.0
2005-04-13 11:15:00,32.75,32.81,32.75,32.8,27600.0,13.2313,13.2555,13.2313,13.2515,27600.0
2005-04-13 11:20:00,32.8,32.81,32.8,32.81,26600.0,13.2515,13.2555,13.2515,13.2555,26600.0
2005-04-13 11:25:00,32.81,32.83,32.8,32.83,18700.0,13.2555,13.2636,13.2515,13.2636,18700.0
2005-04-13 11:30:00,32.83,32.85,32.82,32.85,25200.0,13.2636,13.2717,13.2595,13.2717,25200.0
2005-04-13 11:35:00,32.86,32.87,32.85,32.87,32700.0,13.2757,13.2797,13.2717,13.2797,32700.0
2005-04-13 11:40:00,32.87,32.9,32.87,32.9,19500.0,13.2797,13.2919,13.2797,13.2919,19500.0
2005-04-13 11:45:00,32.9,32.91,32.9,32.9,18400.0,13.2919,13.2959,13.2919,13.2919,18400.0
2005-04-13 11:50:00,32.91,32.91,32.86,32.86,47900.0,13.2959,13.2959,13.2757,13.2757,47900.0
2005-04-13 11:55:00,32.86,32.86,32.82,32.82,16700.0,13.2757,13.2757,13.2595,13.2595,16700.0
2005-04-13 12:00:00,32.82,32.83,32.79,32.8,20000.0,13.2595,13.2636,13.2474,13.2515,20000.0
2005-04-13 12:05:00,32.8,32.82,32.8,32.8,19400.0,13.2515,13.2595,13.2515,13.2515,19400.0
2005-04-13 12:10:00,32.8,32.82,32.78,32.79,12700.0,13.2515,13.2595,13.2434,13.2474,12700.0
2005-04-13 12:15:00,32.78,32.82,32.77,32.78,20900.0,13.2434,13.2595,13.2393,13.2434,20900.0
2005-04-13 12:20:00,32.78,32.8,32.76,32.79,10300.0,13.2434,13.2515,13.2353,13.2474,10300.0
2005-04-13 12:25:00,32.79,32.8,32.77,32.79,9000.0,13.2474,13.2515,13.2393,13.2474,9000.0
2005-04-13 12:30:00,32.79,32.8,32.76,32.77,11700.0,13.2474,13.2515,13.2353,13.2393,11700.0
2005-04-13 12:35:00,32.78,32.79,32.77,32.78,10700.0,13.2434,13.2474,13.2393,13.2434,10700.0
2005-04-13 12:40:00,32.78,32.8,32.78,32.79,5100.0,13.2434,13.2515,13.2434,13.2474,5100.0
2005-04-13 12:45:00,32.79,32.79,32.76,32.76,6200.0,13.2474,13.2474,13.2353,13.2353,6200.0
2005-04-13 12:50:00,32.76,32.79,32.75,32.78,19400.0,13.2353,13.2474,13.2313,13.2434,19400.0
2005-04-13 12:55:00,32.78,32.83,32.77,32.8,10800.0,13.2434,13.2636,13.2393,13.2515,10800.0
2005-04-13 13:00:00,32.79,32.8,32.76,32.77,18000.0,13.2474,13.2515,13.2353,13.2393,18000.0
2005-04-13 13:05:00,32.76,32.78,32.75,32.75,11500.0,13.2353,13.2434,13.2313,13.2313,11500.0
2005-04-13 13:10:00,32.74,32.75,32.7,32.7,17200.0,13.2272,13.2313,13.2111,13.2111,17200.0
2005-04-13 13:15:00,32.7,32.72,32.68,32.69,19400.0,13.2111,13.2191,13.203,13.207,19400.0
2005-04-13 13:20:00,32.68,32.68,32.62,32.62,24900.0,13.203,13.203,13.1787,13.1787,24900.0
2005-04-13 13:25:00,32.63,32.65,32.57,32.65,25800.0,13.1828,13.1908,13.1585,13.1908,25800.0
2005-04-13 13:30:00,32.65,32.66,32.62,32.65,20700.0,13.1908,13.1949,13.1787,13.1908,20700.0
2005-04-13 13:35:00,32.66,32.66,32.61,32.64,24500.0,13.1949,13.1949,13.1747,13.1868,24500.0
2005-04-13 13:40:00,32.64,32.64,32.51,32.51,33400.0,13.1868,13.1868,13.1343,13.1343,33400.0
2005-04-13 13:45:00,32.52,32.52,32.43,32.46,47700.0,13.1383,13.1383,13.102,13.1141,47700.0
2005-04-13 13:50:00,32.46,32.5,32.42,32.49,29700.0,13.1141,13.1302,13.0979,13.1262,29700.0
2005-04-13 13:55:00,32.5,32.51,32.48,32.49,17600.0,13.1302,13.1343,13.1222,13.1262,17600.0
2005-04-13 14:00:00,32.49,32.5,32.49,32.49,33400.0,13.1262,13.1302,13.1262,13.1262,33400.0
2005-04-13 14:05:00,32.48,32.5,32.47,32.47,19700.0,13.1222,13.1302,13.1181,13.1181,19700.0
2005-04-13 14:10:00,32.48,32.49,32.43,32.45,22800.0,13.1222,13.1262,13.102,13.11,22800.0
2005-04-13 14:15:00,32.46,32.51,32.46,32.51,21600.0,13.1141,13.1343,13.1141,13.1343,21600.0
2005-04-13 14:20:00,32.5,32.52,32.5,32.52,5700.0,13.1302,13.1383,13.1302,13.1383,5700.0
2005-04-13 14:25:00,32.51,32.51,32.44,32.46,23100.0,13.1343,13.1343,13.106,13.1141,23100.0
2005-04-13 14:30:00,32.47,32.54,32.47,32.53,23900.0,13.1181,13.1464,13.1181,13.1424,23900.0
2005-04-13 14:35:00,32.52,32.55,32.52,32.55,10300.0,13.1383,13.1504,13.1383,13.1504,10300.0
2005-04-13 14:40:00,32.55,32.56,32.55,32.56,5100.0,13.1504,13.1545,13.1504,13.1545,5100.0
2005-04-13 14:45:00,32.56,32.56,32.5,32.51,25000.0,13.1545,13.1545,13.1302,13.1343,25000.0
2005-04-13 14:50:00,32.51,32.55,32.49,32.49,43000.0,13.1343,13.1504,13.1262,13.1262,43000.0
2005-04-13 14:55:00,32.49,32.55,32.49,32.55,16300.0,13.1262,13.1504,13.1262,13.1504,16300.0
2005-04-13 15:00:00,32.55,32.55,32.51,32.51,17500.0,13.1504,13.1504,13.1343,13.1343,17500.0
2005-04-13 15:05:00,32.51,32.52,32.5,32.51,20000.0,13.1343,13.1383,13.1302,13.1343,20000.0
2005-04-13 15:10:00,32.51,32.52,32.5,32.52,19100.0,13.1343,13.1383,13.1302,13.1383,19100.0
2005-04-13 15:15:00,32.52,32.52,32.48,32.48,16200.0,13.1383,13.1383,13.1222,13.1222,16200.0
2005-04-13 15:20:00,32.47,32.47,32.45,32.45,20100.0,13.1181,13.1181,13.11,13.11,20100.0
2005-04-13 15:25:00,32.46,32.47,32.45,32.46,27800.0,13.1141,13.1181,13.11,13.1141,27800.0
2005-04-13 15:30:00,32.46,32.51,32.46,32.47,52600.0,13.1141,13.1343,13.1141,13.1181,52600.0
2005-04-13 15:35:00,32.48,32.49,32.4,32.41,30700.0,13.1222,13.1262,13.0898,13.0939,30700.0
2005-04-13 15:40:00,32.41,32.5,32.41,32.49,36700.0,13.0939,13.1302,13.0939,13.1262,36700.0
2005-04-13 15:45:00,32.49,32.51,32.46,32.49,40500.0,13.1262,13.1343,13.1141,13.1262,40500.0
2005-04-13 15:50:00,32.49,32.5,32.45,32.46,53200.0,13.1262,13.1302,13.11,13.1141,53200.0
2005-04-13 15:55:00,32.45,32.5,32.45,32.49,44200.0,13.11,13.1302,13.11,13.1262,44200.0
2005-04-14 09:30:00,32.45,32.46,32.31,32.32,33200.0,13.11,13.1141,13.0535,13.0575,33200.0
2005-04-14 09:35:00,32.32,32.36,32.27,32.36,19700.0,13.0575,13.0737,13.0373,13.0737,19700.0
2005-04-14 09:40:00,32.36,32.45,32.35,32.42,15000.0,13.0737,13.11,13.0696,13.0979,15000.0
2005-04-14 09:45:00,32.4,32.45,32.35,32.41,26300.0,13.0898,13.11,13.0696,13.0939,26300.0
2005-04-14 09:50:00,32.43,32.43,32.38,32.39,30400.0,13.102,13.102,13.0818,13.0858,30400.0
2005-04-14 09:55:00,32.39,32.43,32.38,32.38,17000.0,13.0858,13.102,13.0818,13.0818,17000.0
2005-04-14 10:00:00,32.38,32.38,32.31,32.31,22200.0,13.0818,13.0818,13.0535,13.0535,22200.0
2005-04-14 10:05:00,32.31,32.33,32.29,32.32,29900.0,13.0535,13.0616,13.0454,13.0575,29900.0
2005-04-14 10:10:00,32.33,32.34,32.28,32.29,19600.0,13.0616,13.0656,13.0414,13.0454,19600.0
2005-04-14 10:15:00,32.28,32.3,32.25,32.28,31700.0,13.0414,13.0494,13.0292,13.0414,31700.0
2005-04-14 10:20:00,32.28,32.29,32.27,32.28,19600.0,13.0414,13.0454,13.0373,13.0414,19600.0
2005-04-14 10:25:00,32.27,32.28,32.26,32.28,22300.0,13.0373,13.0414,13.0333,13.0414,22300.0
2005-04-14 10:30:00,32.27,32.28,32.22,32.26,40400.0,13.0373,13.0414,13.0171,13.0333,40400.0
2005-04-14 10:35:00,32.26,32.26,32.21,32.21,25100.0,13.0333,13.0333,13.0131,13.0131,25100.0
2005-04-14 10:40:00,32.21,32.26,32.21,32.26,19700.0,13.0131,13.0333,13.0131,13.0333,19700.0
2005-04-14 10:45:00,32.26,32.31,32.26,32.29,23600.0,13.0333,13.0535,13.0333,13.0454,23600.0
2005-04-14 10:50:00,32.29,32.3,32.27,32.29,15900.0,13.0454,13.0494,13.0373,13.0454,15900.0
2005-04-14 10:55:00,32.29,32.33,32.29,32.31,21900.0,13.0454,13.0616,13.0454,13.0535,21900.0
2005-04-14 11:00:00,32.31,32.34,32.31,32.32,13700.0,13.0535,13.0656,13.0535,13.0575,13700.0
2005-04-14 11:05:00,32.32,32.35,32.31,32.32,25400.0,13.0575,13.0696,13.0535,13.0575,25400.0
2005-04-14 11:10:00,32.31,32.32,32.26,32.26,22100.0,13.0535,13.0575,13.0333,13.0333,22100.0
2005-04-14 11:15:00,32.25,32.28,32.25,32.25,18500.0,13.0292,13.0414,13.0292,13.0292,18500.0
2005-04-14 11:20:00,32.24,32.25,32.22,32.22,10600.0,13.0252,13.0292,13.0171,13.0171,10600.0
2005-04-14 11:25:00,32.22,32.22,32.2,32.2,13600.0,13.0171,13.0171,13.009,13.009,13600.0
2005-04-14 11:30:00,32.2,32.21,32.19,32.2,13000.0,13.009,13.0131,13.005,13.009,13000.0
2005-04-14 11:35:00,32.2,32.29,32.2,32.26,30100.0,13.009,13.0454,13.009,13.0333,30100.0
2005-04-14 11:40:00,32.26,32.27,32.22,32.22,11000.0,13.0333,13.0373,13.0171,13.0171,11000.0
2005-04-14 11:45:00,32.22,32.27,32.22,32.26,18200.0,13.0171,13.0373,13.0171,13.0333,18200.0
2005-04-14 11:50:00,32.26,32.26,32.23,32.26,10200.0,13.0333,13.0333,13.0212,13.0333,10200.0
2005-04-14 11:55:00,32.26,32.26,32.23,32.25,8200.0,13.0333,13.0333,13.0212,13.0292,8200.0
2005-04-14 12:00:00,32.26,32.3,32.25,32.3,17200.0,13.0333,13.0494,13.0292,13.0494,17200.0
2005-04-14 12:05:00,32.29,32.31,32.29,32.31,8300.0,13.0454,13.0535,13.0454,13.0535,8300.0
2005-04-14 12:10:00,32.31,32.33,32.31,32.31,9300.0,13.0535,13.0616,13.0535,13.0535,9300.0
2005-04-14 12:15:00,32.32,32.32,32.31,32.32,4400.0,13.0575,13.0575,13.0535,13.0575,4400.0
2005-04-14 12:20:00,32.32,32.33,32.31,32.33,7600.0,13.0575,13.0616,13.0535,13.0616,7600.0
2005-04-14 12:25:00,32.32,32.33,32.32,32.32,9100.0,13.0575,13.0616,13.0575,13.0575,9100.0
2005-04-14 12:30:00,32.31,32.35,32.31,32.35,20400.0,13.0535,13.0696,13.0535,13.0696,20400.0
2005-04-14 12:35:00,32.35,32.39,32.34,32.39,17300.0,13.0696,13.0858,13.0656,13.0858,17300.0
2005-04-14 12:40:00,32.38,32.39,32.34,32.34,7000.0,13.0818,13.0858,13.0656,13.0656,7000.0
2005-04-14 12:45:00,32.35,32.37,32.32,32.36,8600.0,13.0696,13.0777,13.0575,13.0737,8600.0
2005-04-14 12:50:00,32.36,32.36,32.3,32.34,8400.0,13.0737,13.0737,13.0494,13.0656,8400.0
2005-04-14 12:55:00,32.33,32.35,32.32,32.34,7100.0,13.0616,13.0696,13.0575,13.0656,7100.0
2005-04-14 13:00:00,32.34,32.35,32.29,32.31,11400.0,13.0656,13.0696,13.0454,13.0535,11400.0
2005-04-14 13:05:00,32.31,32.32,32.31,32.32,7900.0,13.0535,13.0575,13.0535,13.0575,7900.0
2005-04-14 13:10:00,32.31,32.31,32.28,32.29,11100.0,13.0535,13.0535,13.0414,13.0454,11100.0
2005-04-14 13:15:00,32.29,32.32,32.24,32.25,20200.0,13.0454,13.0575,13.0252,13.0292,20200.0
2005-04-14 13:20:00,32.25,32.29,32.25,32.29,14200.0,13.0292,13.0454,13.0292,13.0454,14200.0
2005-04-14 13:25:00,32.29,32.29,32.24,32.25,13300.0,13.0454,13.0454,13.0252,13.0292,13300.0
2005-04-14 13:30:00,32.26,32.28,32.2,32.23,14900.0,13.0333,13.0414,13.009,13.0212,14900.0
2005-04-14 13:35:00,32.22,32.34,32.21,32.34,21400.0,13.0171,13.0656,13.0131,13.0656,21400.0
2005-04-14 13:40:00,32.32,32.33,32.28,32.29,12000.0,13.0575,13.0616,13.0414,13.0454,12000.0
2005-04-14 13:45:00,32.29,32.3,32.27,32.28,19500.0,13.0454,13.0494,13.0373,13.0414,19500.0
2005-04-14 13:50:00,32.27,32.3,32.26,32.29,15100.0,13.0373,13.0494,13.0333,13.0454,15100.0
2005-04-14 13:55:00,32.27,32.33,32.25,32.31,14700.0,13.0373,13.0616,13.0292,13.0535,14700.0
2005-04-14 14:00:00,32.31,32.31,32.26,32.26,10300.0,13.0535,13.0535,13.0333,13.0333,10300.0
2005-04-14 14:05:00,32.27,32.34,32.27,32.31,20400.0,13.0373,13.0656,13.0373,13.0535,20400.0
2005-04-14 14:10:00,32.3,32.34,32.29,32.33,21900.0,13.0494,13.0656,13.0454,13.0616,21900.0
2005-04-14 14:15:00,32.33,32.45,32.33,32.43,34600.0,13.0616,13.11,13.0616,13.102,34600.0
2005-04-14 14:20:00,32.43,32.43,32.39,32.4,9300.0,13.102,13.102,13.0858,13.0898,9300.0
2005-04-14 14:25:00,32.4,32.4,32.33,32.36,14200.0,13.0898,13.0898,13.0616,13.0737,14200.0
2005-04-14 14:30:00,32.36,32.36,32.3,32.3,6800.0,13.0737,13.0737,13.0494,13.0494,6800.0
2005-04-14 14:35:00,32.3,32.31,32.28,32.28,14500.0,13.0494,13.0535,13.0414,13.0414,14500.0
2005-04-14 14:40:00,32.28,32.32,32.26,32.29,33500.0,13.0414,13.0575,13.0333,13.0454,33500.0
2005-04-14 14:45:00,32.29,32.37,32.29,32.36,15700.0,13.0454,13.0777,13.0454,13.0737,15700.0
2005-04-14 14:50:00,32.35,32.37,32.34,32.35,16200.0,13.0696,13.0777,13.0656,13.0696,16200.0
2005-04-14 14:55:00,32.34,32.37,32.31,32.35,21300.0,13.0656,13.0777,13.0535,13.0696,21300.0
2005-04-14 15:00:00,32.35,32.36,32.31,32.31,45300.0,13.0696,13.0737,13.0535,13.0535,45300.0
2005-04-14 15:05:00,32.31,32.34,32.3,32.3,50200.0,13.0535,13.0656,13.0494,13.0494,50200.0
2005-04-14 15:10:00,32.31,32.36,32.3,32.34,65900.0,13.0535,13.0737,13.0494,13.0656,65900.0
2005-04-14 15:15:00,32.33,32.35,32.33,32.34,32600.0,13.0616,13.0696,13.0616,13.0656,32600.0
2005-04-14 15:20:00,32.34,32.35,32.34,32.35,21200.0,13.0656,13.0696,13.0656,13.0696,21200.0
2005-04-14 15:25:00,32.35,32.36,32.34,32.36,21700.0,13.0696,13.0737,13.0656,13.0737,21700.0
2005-04-14 15:30:00,32.36,32.36,32.35,32.35,26600.0,13.0737,13.0737,13.0696,13.0696,26600.0
2005-04-14 15:35:00,32.35,32.36,32.32,32.34,45300.0,13.0696,13.0737,13.0575,13.0656,45300.0
2005-04-14 15:40:00,32.34,32.35,32.3,32.3,58000.0,13.0656,13.0696,13.0494,13.0494,58000.0
2005-04-14 15:45:00,32.29,32.3,32.24,32.25,28000.0,13.0454,13.0494,13.0252,13.0292,28000.0
2005-04-14 15:50:00,32.25,32.25,32.19,32.21,52600.0,13.0292,13.0292,13.005,13.0131,52600.0
2005-04-14 15:55:00,32.21,32.26,32.21,32.23,45100.0,13.0131,13.0333,13.0131,13.0212,45100.0
2005-04-15 09:30:00,32.22,32.34,32.22,32.29,106100.0,13.0171,13.0656,13.0171,13.0454,106100.0
2005-04-15 09:35:00,32.23,32.23,32.06,32.06,29500.0,13.0212,13.0212,12.9525,12.9525,29500.0
2005-04-15 09:40:00,32.06,32.11,32.05,32.1,12400.0,12.9525,12.9727,12.9484,12.9686,12400.0
2005-04-15 09:45:00,32.09,32.22,32.07,32.15,21700.0,12.9646,13.0171,12.9565,12.9888,21700.0
2005-04-15 09:50:00,32.16,32.29,32.14,32.16,30000.0,12.9929,13.0454,12.9848,12.9929,30000.0
2005-04-15 09:55:00,32.16,32.16,32.05,32.14,31800.0,12.9929,12.9929,12.9484,12.9848,31800.0
2005-04-15 10:00:00,32.14,32.15,32.09,32.1,6200.0,12.9848,12.9888,12.9646,12.9686,6200.0
2005-04-15 10:05:00,32.09,32.13,32.04,32.05,29200.0,12.9646,12.9808,12.9444,12.9484,29200.0
2005-04-15 10:10:00,32.04,32.05,31.99,32.0,37400.0,12.9444,12.9484,12.9242,12.9282,37400.0
2005-04-15 10:15:00,32.0,32.03,32.0,32.02,31500.0,12.9282,12.9404,12.9282,12.9363,31500.0
2005-04-15 10:20:00,32.01,32.1,31.98,32.1,34700.0,12.9323,12.9686,12.9202,12.9686,34700.0
2005-04-15 10:25:00,32.08,32.13,32.07,32.09,34800.0,12.9606,12.9808,12.9565,12.9646,34800.0
2005-04-15 10:30:00,32.09,32.16,32.05,32.05,25300.0,12.9646,12.9929,12.9484,12.9484,25300.0
2005-04-15 10:35:00,32.07,32.1,32.05,32.08,14200.0,12.9565,12.9686,12.9484,12.9606,14200.0
2005-04-15 10:40:00,32.07,32.16,32.07,32.12,51400.0,12.9565,12.9929,12.9565,12.9767,51400.0
2005-04-15 10:45:00,32.12,32.17,32.1,32.12,17300.0,12.9767,12.9969,12.9686,12.9767,17300.0
2005-04-15 10:50:00,32.11,32.16,32.1,32.16,30800.0,12.9727,12.9929,12.9686,12.9929,30800.0
2005-04-15 10:55:00,32.16,32.23,32.16,32.22,27200.0,12.9929,13.0212,12.9929,13.0171,27200.0
2005-04-15 11:00:00,32.22,32.23,32.16,32.18,50000.0,13.0171,13.0212,12.9929,13.001,50000.0
2005-04-15 11:05:00,32.18,32.18,32.17,32.18,24100.0,13.001,13.001,12.9969,13.001,24100.0
2005-04-15 11:10:00,32.18,32.21,32.18,32.21,49200.0,13.001,13.0131,13.001,13.0131,49200.0
2005-04-15 11:15:00,32.19,32.22,32.19,32.2,14000.0,13.005,13.0171,13.005,13.009,14000.0
2005-04-15 11:20:00,32.2,32.25,32.2,32.24,29800.0,13.009,13.0292,13.009,13.0252,29800.0
2005-04-15 11:25:00,32.24,32.25,32.17,32.17,45800.0,13.0252,13.0292,12.9969,12.9969,45800.0
2005-04-15 11:30:00,32.16,32.18,32.15,32.17,15000.0,12.9929,13.001,12.9888,12.9969,15000.0
2005-04-15 11:35:00,32.16,32.21,32.15,32.19,23400.0,12.9929,13.0131,12.9888,13.005,23400.0
2005-04-15 11:40:00,32.19,32.22,32.19,32.2,17200.0,13.005,13.0171,13.005,13.009,17200.0
2005-04-15 11:45:00,32.2,32.21,32.18,32.18,15100.0,13.009,13.0131,13.001,13.001,15100.0
2005-04-15 11:50:00,32.18,32.19,32.13,32.14,19800.0,13.001,13.005,12.9808,12.9848,19800.0
2005-04-15 11:55:00,32.12,32.16,32.11,32.15,13300.0,12.9767,12.9929,12.9727,12.9888,13300.0
2005-04-15 12:00:00,32.16,32.17,32.09,32.15,24500.0,12.9929,12.9969,12.9646,12.9888,24500.0
2005-04-15 12:05:00,32.15,32.2,32.12,32.18,24900.0,12.9888,13.009,12.9767,13.001,24900.0
2005-04-15 12:10:00,32.19,32.19,32.14,32.14,11900.0,13.005,13.005,12.9848,12.9848,11900.0
2005-04-15 12:15:00,32.15,32.16,32.1,32.1,15600.0,12.9888,12.9929,12.9686,12.9686,15600.0
2005-04-15 12:20:00,32.09,32.14,32.08,32.13,15800.0,12.9646,12.9848,12.9606,12.9808,15800.0
2005-04-15 12:25:00,32.14,32.19,32.13,32.17,11700.0,12.9848,13.005,12.9808,12.9969,11700.0
2005-04-15 12:30:00,32.17,32.19,32.16,32.17,19800.0,12.9969,13.005,12.9929,12.9969,19800.0
2005-04-15 12:35:00,32.17,32.19,32.15,32.17,30500.0,12.9969,13.005,12.9888,12.9969,30500.0
2005-04-15 12:40:00,32.18,32.19,32.16,32.19,21200.0,13.001,13.005,12.9929,13.005,21200.0
2005-04-15 12:45:00,32.19,32.2,32.17,32.19,11900.0,13.005,13.009,12.9969,13.005,11900.0
2005-04-15 12:50:00,32.18,32.18,32.09,32.1,37300.0,13.001,13.001,12.9646,12.9686,37300.0
2005-04-15 12:55:00,32.1,32.12,32.05,32.05,21700.0,12.9686,12.9767,12.9484,12.9484,21700.0
2005-04-15 13:00:00,32.05,32.08,32.04,32.05,10500.0,12.9484,12.9606,12.9444,12.9484,10500.0
2005-04-15 13:05:00,32.05,32.08,32.04,32.06,23000.0,12.9484,12.9606,12.9444,12.9525,23000.0
2005-04-15 13:10:00,32.06,32.15,32.04,32.1,27700.0,12.9525,12.9888,12.9444,12.9686,27700.0
2005-04-15 13:15:00,32.11,32.13,32.1,32.11,10400.0,12.9727,12.9808,12.9686,12.9727,10400.0
2005-04-15 13:20:00,32.1,32.14,32.1,32.14,9400.0,12.9686,12.9848,12.9686,12.9848,9400.0
2005-04-15 13:25:00,32.14,32.2,32.13,32.15,19300.0,12.9848,13.009,12.9808,12.9888,19300.0
2005-04-15 13:30:00,32.15,32.22,32.15,32.22,17100.0,12.9888,13.0171,12.9888,13.0171,17100.0
2005-04-15 13:35:00,32.22,32.23,32.2,32.22,30400.0,13.0171,13.0212,13.009,13.0171,30400.0
2005-04-15 13:40:00,32.22,32.23,32.2,32.2,20300.0,13.0171,13.0212,13.009,13.009,20300.0
2005-04-15 13:45:00,32.2,32.21,32.19,32.2,21300.0,13.009,13.0131,13.005,13.009,21300.0
2005-04-15 13:50:00,32.19,32.2,32.18,32.18,9200.0,13.005,13.009,13.001,13.001,9200.0
2005-04-15 13:55:00,32.18,32.2,32.16,32.16,55900.0,13.001,13.009,12.9929,12.9929,55900.0
2005-04-15 14:00:00,32.16,32.18,32.16,32.17,15500.0,12.9929,13.001,12.9929,12.9969,15500.0
2005-04-15 14:05:00,32.16,32.2,32.16,32.19,13800.0,12.9929,13.009,12.9929,13.005,13800.0
2005-04-15 14:10:00,32.18,32.18,32.16,32.17,6400.0,13.001,13.001,12.9929,12.9969,6400.0
2005-04-15 14:15:00,32.17,32.21,32.17,32.2,24300.0,12.9969,13.0131,12.9969,13.009,24300.0
2005-04-15 14:20:00,32.2,32.21,32.16,32.17,11500.0,13.009,13.0131,12.9929,12.9969,11500.0
2005-04-15 14:25:00,32.16,32.17,32.13,32.13,15500.0,12.9929,12.9969,12.9808,12.9808,15500.0
2005-04-15 14:30:00,32.13,32.14,32.1,32.12,19200.0,12.9808,12.9848,12.9686,12.9767,19200.0
2005-04-15 14:35:00,32.11,32.12,32.06,32.07,21800.0,12.9727,12.9767,12.9525,12.9565,21800.0
2005-04-15 14:40:00,32.08,32.08,32.02,32.03,28700.0,12.9606,12.9606,12.9363,12.9404,28700.0
2005-04-15 14:45:00,32.03,32.1,32.03,32.1,21000.0,12.9404,12.9686,12.9404,12.9686,21000.0
2005-04-15 14:50:00,32.11,32.11,32.07,32.08,16700.0,12.9727,12.9727,12.9565,12.9606,16700.0
2005-04-15 14:55:00,32.08,32.18,32.07,32.18,28300.0,12.9606,13.001,12.9565,13.001,28300.0
2005-04-15 15:00:00,32.18,32.24,32.17,32.2,55400.0,13.001,13.0252,12.9969,13.009,55400.0
2005-04-15 15:05:00,32.22,32.22,32.17,32.17,38000.0,13.0171,13.0171,12.9969,12.9969,38000.0
2005-04-15 15:10:00,32.16,32.21,32.13,32.17,15600.0,12.9929,13.0131,12.9808,12.9969,15600.0
2005-04-15 15:15:00,32.16,32.16,32.11,32.12,18100.0,12.9929,12.9929,12.9727,12.9767,18100.0
2005-04-15 15:20:00,32.12,32.13,32.1,32.11,24800.0,12.9767,12.9808,12.9686,12.9727,24800.0
2005-04-15 15:25:00,32.1,32.12,32.09,32.11,26600.0,12.9686,12.9767,12.9646,12.9727,26600.0
2005-04-15 15:30:00,32.11,32.15,32.1,32.14,24500.0,12.9727,12.9888,12.9686,12.9848,24500.0
2005-04-15 15:35:00,32.14,32.14,32.12,32.13,51700.0,12.9848,12.9848,12.9767,12.9808,51700.0
2005-04-15 15:40:00,32.12,32.13,32.05,32.09,41800.0,12.9767,12.9808,12.9484,12.9646,41800.0
2005-04-15 15:45:00,32.1,32.1,32.0,32.0,48400.0,12.9686,12.9686,12.9282,12.9282,48400.0
2005-04-15 15:50:00,32.0,32.01,31.98,31.99,48500.0,12.9282,12.9323,12.9202,12.9242,48500.0
2005-04-15 15:55:00,31.99,32.01,31.96,31.97,86900.0,12.9242,12.9323,12.9121,12.9161,86900.0
2005-04-18 09:30:00,31.91,31.99,31.9,31.9,51800.0,12.8919,12.9242,12.8878,12.8878,51800.0
2005-04-18 09:35:00,31.91,31.92,31.8,31.9,43400.0,12.8919,12.8959,12.8474,12.8878,43400.0
2005-04-18 09:40:00,31.9,31.91,31.75,31.75,32300.0,12.8878,12.8919,12.8272,12.8272,32300.0
2005-04-18 09:45:00,31.75,31.76,31.6,31.61,37900.0,12.8272,12.8313,12.7666,12.7707,37900.0
2005-04-18 09:50:00,31.61,31.78,31.6,31.78,82600.0,12.7707,12.8394,12.7666,12.8394,82600.0
2005-04-18 09:55:00,31.79,31.8,31.67,31.72,29800.0,12.8434,12.8474,12.7949,12.8151,29800.0
2005-04-18 10:00:00,31.72,31.83,31.7,31.8,27000.0,12.8151,12.8596,12.807,12.8474,27000.0
2005-04-18 10:05:00,31.8,31.83,31.75,31.83,40200.0,12.8474,12.8596,12.8272,12.8596,40200.0
2005-04-18 10:10:00,31.83,31.97,31.83,31.94,23400.0,12.8596,12.9161,12.8596,12.904,23400.0
2005-04-18 10:15:00,31.94,31.98,31.92,31.96,62900.0,12.904,12.9202,12.8959,12.9121,62900.0
2005-04-18 10:20:00,31.96,31.97,31.93,31.93,88600.0,12.9121,12.9161,12.9,12.9,88600.0
2005-04-18 10:25:00,31.92,31.92,31.85,31.92,32000.0,12.8959,12.8959,12.8676,12.8959,32000.0
2005-04-18 10:30:00,31.92,31.93,31.87,31.88,33600.0,12.8959,12.9,12.8757,12.8798,33600.0
2005-04-18 10:35:00,31.87,31.87,31.8,31.82,31500.0,12.8757,12.8757,12.8474,12.8555,31500.0
2005-04-18 10:40:00,31.81,31.81,31.72,31.73,28400.0,12.8515,12.8515,12.8151,12.8192,28400.0
2005-04-18 10:45:00,31.74,31.75,31.69,31.74,23500.0,12.8232,12.8272,12.803,12.8232,23500.0
2005-04-18 10:50:00,31.74,31.76,31.72,31.72,28000.0,12.8232,12.8313,12.8151,12.8151,28000.0
2005-04-18 10:55:00,31.72,31.82,31.72,31.81,24600.0,12.8151,12.8555,12.8151,12.8515,24600.0
2005-04-18 11:00:00,31.83,31.9,31.82,31.86,26800.0,12.8596,12.8878,12.8555,12.8717,26800.0
2005-04-18 11:05:00,31.86,31.86,31.74,31.79,14900.0,12.8717,12.8717,12.8232,12.8434,14900.0
2005-04-18 11:10:00,31.79,31.81,31.75,31.76,16500.0,12.8434,12.8515,12.8272,12.8313,16500.0
2005-04-18 11:15:00,31.76,31.8,31.75,31.8,22300.0,12.8313,12.8474,12.8272,12.8474,22300.0
2005-04-18 11:20:00,31.8,31.81,31.77,31.77,27300.0,12.8474,12.8515,12.8353,12.8353,27300.0
2005-04-18 11:25:00,31.76,31.79,31.75,31.78,24000.0,12.8313,12.8434,12.8272,12.8394,24000.0
2005-04-18 11:30:00,31.77,31.78,31.74,31.76,13400.0,12.8353,12.8394,12.8232,12.8313,13400.0
2005-04-18 11:35:00,31.76,31.76,31.7,31.71,30200.0,12.8313,12.8313,12.807,12.8111,30200.0
2005-04-18 11:40:00,31.71,31.73,31.69,31.69,23300.0,12.8111,12.8192,12.803,12.803,23300.0
2005-04-18 11:45:00,31.69,31.76,31.69,31.75,11900.0,12.803,12.8313,12.803,12.8272,11900.0
2005-04-18 11:50:00,31.75,31.76,31.73,31.74,8700.0,12.8272,12.8313,12.8192,12.8232,8700.0
2005-04-18 11:55:00,31.76,31.78,31.73,31.75,20600.0,12.8313,12.8394,12.8192,12.8272,20600.0
2005-04-18 12:00:00,31.75,31.78,31.74,31.77,18100.0,12.8272,12.8394,12.8232,12.8353,18100.0
2005-04-18 12:05:00,31.78,31.83,31.77,31.83,15500.0,12.8394,12.8596,12.8353,12.8596,15500.0
2005-04-18 12:10:00,31.83,31.84,31.81,31.84,14900.0,12.8596,12.8636,12.8515,12.8636,14900.0
2005-04-18 12:15:00,31.83,31.84,31.79,31.79,9400.0,12.8596,12.8636,12.8434,12.8434,9400.0
2005-04-18 12:20:00,31.79,31.88,31.79,31.87,9600.0,12.8434,12.8798,12.8434,12.8757,9600.0
2005-04-18 12:25:00,31.88,31.88,31.82,31.84,6600.0,12.8798,12.8798,12.8555,12.8636,6600.0
2005-04-18 12:30:00,31.84,31.84,31.81,31.84,6900.0,12.8636,12.8636,12.8515,12.8636,6900.0
2005-04-18 12:35:00,31.84,31.94,31.83,31.92,15400.0,12.8636,12.904,12.8596,12.8959,15400.0
2005-04-18 12:40:00,31.91,31.93,31.91,31.93,7100.0,12.8919,12.9,12.8919,12.9,7100.0
2005-04-18 12:45:00,31.93,31.95,31.92,31.94,17900.0,12.9,12.908,12.8959,12.904,17900.0
2005-04-18 12:50:00,31.94,32.0,31.93,32.0,28500.0,12.904,12.9282,12.9,12.9282,28500.0
2005-04-18 12:55:00,31.96,32.08,31.96,32.07,27900.0,12.9121,12.9606,12.9121,12.9565,27900.0
2005-04-18 13:00:00,32.06,32.08,32.04,32.07,13300.0,12.9525,12.9606,12.9444,12.9565,13300.0
2005-04-18 13:05:00,32.08,32.1,32.06,32.07,20200.0,12.9606,12.9686,12.9525,12.9565,20200.0
2005-04-18 13:10:00,32.07,32.2,32.07,32.15,65700.0,12.9565,13.009,12.9565,12.9888,65700.0
2005-04-18 13:15:00,32.15,32.2,32.15,32.16,32700.0,12.9888,13.009,12.9888,12.9929,32700.0
2005-04-18 13:20:00,32.15,32.19,32.14,32.16,27100.0,12.9888,13.005,12.9848,12.9929,27100.0
2005-04-18 13:25:00,32.16,32.17,32.11,32.12,17300.0,12.9929,12.9969,12.9727,12.9767,17300.0
2005-04-18 13:30:00,32.12,32.17,32.12,32.17,17300.0,12.9767,12.9969,12.9767,12.9969,17300.0
2005-04-18 13:35:00,32.17,32.17,32.11,32.11,13700.0,12.9969,12.9969,12.9727,12.9727,13700.0
2005-04-18 13:40:00,32.1,32.11,32.07,32.09,6700.0,12.9686,12.9727,12.9565,12.9646,6700.0
2005-04-18 13:45:00,32.09,32.09,32.07,32.08,5000.0,12.9646,12.9646,12.9565,12.9606,5000.0
2005-04-18 13:50:00,32.08,32.11,32.08,32.11,10700.0,12.9606,12.9727,12.9606,12.9727,10700.0
2005-04-18 13:55:00,32.11,32.11,32.07,32.07,8900.0,12.9727,12.9727,12.9565,12.9565,8900.0
2005-04-18 14:00:00,32.08,32.08,32.06,32.06,5800.0,12.9606,12.9606,12.9525,12.9525,5800.0
2005-04-18 14:05:00,32.07,32.1,32.03,32.03,13900.0,12.9565,12.9686,12.9404,12.9404,13900.0
2005-04-18 14:10:00,32.03,32.04,31.96,31.96,11400.0,12.9404,12.9444,12.9121,12.9121,11400.0
2005-04-18 14:15:00,31.96,31.97,31.88,31.89,17400.0,12.9121,12.9161,12.8798,12.8838,17400.0
2005-04-18 14:20:00,31.9,31.91,31.87,31.91,17600.0,12.8878,12.8919,12.8757,12.8919,17600.0
2005-04-18 14:25:00,31.89,31.91,31.88,31.89,9200.0,12.8838,12.8919,12.8798,12.8838,9200.0
2005-04-18 14:30:00,31.89,31.92,31.89,31.9,7800.0,12.8838,12.8959,12.8838,12.8878,7800.0
2005-04-18 14:35:00,31.9,31.93,31.89,31.91,11100.0,12.8878,12.9,12.8838,12.8919,11100.0
2005-04-18 14:40:00,31.93,31.93,31.84,31.84,9300.0,12.9,12.9,12.8636,12.8636,9300.0
2005-04-18 14:45:00,31.84,31.85,31.79,31.85,36800.0,12.8636,12.8676,12.8434,12.8676,36800.0
2005-04-18 14:50:00,31.86,31.92,31.85,31.92,21100.0,12.8717,12.8959,12.8676,12.8959,21100.0
2005-04-18 14:55:00,31.92,31.99,31.89,31.98,14900.0,12.8959,12.9242,12.8838,12.9202,14900.0
2005-04-18 15:00:00,31.97,32.01,31.97,31.98,18200.0,12.9161,12.9323,12.9161,12.9202,18200.0
2005-04-18 15:05:00,31.98,31.98,31.94,31.94,13800.0,12.9202,12.9202,12.904,12.904,13800.0
2005-04-18 15:10:00,31.93,31.94,31.87,31.88,61700.0,12.9,12.904,12.8757,12.8798,61700.0
2005-04-18 15:15:00,31.88,31.91,31.87,31.88,77600.0,12.8798,12.8919,12.8757,12.8798,77600.0
2005-04-18 15:20:00,31.89,31.92,31.89,31.91,43400.0,12.8838,12.8959,12.8838,12.8919,43400.0
2005-04-18 15:25:00,31.91,31.94,31.91,31.92,22500.0,12.8919,12.904,12.8919,12.8959,22500.0
2005-04-18 15:30:00,31.92,31.96,31.91,31.94,39900.0,12.8959,12.9121,12.8919,12.904,39900.0
2005-04-18 15:35:00,31.94,31.94,31.89,31.89,28700.0,12.904,12.904,12.8838,12.8838,28700.0
2005-04-18 15:40:00,31.9,31.9,31.86,31.87,54100.0,12.8878,12.8878,12.8717,12.8757,54100.0
2005-04-18 15:45:00,31.88,31.89,31.87,31.88,42900.0,12.8798,12.8838,12.8757,12.8798,42900.0
2005-04-18 15:50:00,31.88,31.89,31.83,31.83,60200.0,12.8798,12.8838,12.8596,12.8596,60200.0
2005-04-18 15:55:00,31.84,31.84,31.79,31.81,113900.0,12.8636,12.8636,12.8434,12.8515,113900.0
2005-04-19 09:30:00,31.81,31.86,31.8,31.82,78000.0,12.8515,12.8717,12.8474,12.8555,78000.0
2005-04-19 09:35:00,31.83,31.98,31.82,31.9,60900.0,12.8596,12.9202,12.8555,12.8878,60900.0
2005-04-19 09:40:00,31.9,32.0,31.83,31.98,40600.0,12.8878,12.9282,12.8596,12.9202,40600.0
2005-04-19 09:45:00,31.98,32.0,31.86,31.87,44000.0,12.9202,12.9282,12.8717,12.8757,44000.0
2005-04-19 09:50:00,31.87,31.89,31.84,31.87,29100.0,12.8757,12.8838,12.8636,12.8757,29100.0
2005-04-19 09:55:00,31.88,31.96,31.88,31.94,17400.0,12.8798,12.9121,12.8798,12.904,17400.0
2005-04-19 10:00:00,31.95,31.96,31.94,31.94,15700.0,12.908,12.9121,12.904,12.904,15700.0
2005-04-19 10:05:00,31.94,31.94,31.91,31.92,21900.0,12.904,12.904,12.8919,12.8959,21900.0
2005-04-19 10:10:00,31.92,31.95,31.86,31.87,27600.0,12.8959,12.908,12.8717,12.8757,27600.0
2005-04-19 10:15:00,31.87,31.9,31.86,31.89,17000.0,12.8757,12.8878,12.8717,12.8838,17000.0
2005-04-19 10:20:00,31.88,31.95,31.88,31.95,29500.0,12.8798,12.908,12.8798,12.908,29500.0
2005-04-19 10:25:00,31.94,31.95,31.88,31.88,13900.0,12.904,12.908,12.8798,12.8798,13900.0
2005-04-19 10:30:00,31.88,31.94,31.87,31.93,17500.0,12.8798,12.904,12.8757,12.9,17500.0
2005-04-19 10:35:00,31.92,31.92,31.88,31.89,17700.0,12.8959,12.8959,12.8798,12.8838,17700.0
2005-04-19 10:40:00,31.91,31.91,31.88,31.88,12400.0,12.8919,12.8919,12.8798,12.8798,12400.0
2005-04-19 10:45:00,31.87,31.88,31.86,31.87,20800.0,12.8757,12.8798,12.8717,12.8757,20800.0
2005-04-19 10:50:00,31.87,31.91,31.86,31.9,46500.0,12.8757,12.8919,12.8717,12.8878,46500.0
2005-04-19 10:55:00,31.9,31.92,31.9,31.92,17000.0,12.8878,12.8959,12.8878,12.8959,17000.0
2005-04-19 11:00:00,31.92,31.94,31.91,31.93,18000.0,12.8959,12.904,12.8919,12.9,18000.0
2005-04-19 11:05:00,31.93,31.94,31.91,31.94,10800.0,12.9,12.904,12.8919,12.904,10800.0
2005-04-19 11:10:00,31.93,31.94,31.91,31.93,13300.0,12.9,12.904,12.8919,12.9,13300.0
2005-04-19 11:15:00,31.93,31.96,31.93,31.96,16300.0,12.9,12.9121,12.9,12.9121,16300.0
2005-04-19 11:20:00,31.96,32.0,31.96,31.97,15600.0,12.9121,12.9282,12.9121,12.9161,15600.0
2005-04-19 11:25:00,31.97,32.02,31.96,32.0,23600.0,12.9161,12.9363,12.9121,12.9282,23600.0
2005-04-19 11:30:00,32.0,32.01,31.95,31.95,18900.0,12.9282,12.9323,12.908,12.908,18900.0
2005-04-19 11:35:00,31.95,31.96,31.91,31.96,23200.0,12.908,12.9121,12.8919,12.9121,23200.0
2005-04-19 11:40:00,31.95,31.96,31.91,31.92,12200.0,12.908,12.9121,12.8919,12.8959,12200.0
2005-04-19 11:45:00,31.92,31.92,31.91,31.91,7100.0,12.8959,12.8959,12.8919,12.8919,7100.0
2005-04-19 11:50:00,31.91,31.93,31.9,31.93,25100.0,12.8919,12.9,12.8878,12.9,25100.0
2005-04-19 11:55:00,31.93,31.94,31.91,31.91,16700.0,12.9,12.904,12.8919,12.8919,16700.0
2005-04-19 12:00:00,31.92,31.92,31.9,31.92,29100.0,12.8959,12.8959,12.8878,12.8959,29100.0
2005-04-19 12:05:00,31.93,31.97,31.92,31.93,13600.0,12.9,12.9161,12.8959,12.9,13600.0
2005-04-19 12:10:00,31.93,31.97,31.93,31.95,16600.0,12.9,12.9161,12.9,12.908,16600.0
2005-04-19 12:15:00,31.95,31.95,31.92,31.92,10500.0,12.908,12.908,12.8959,12.8959,10500.0
2005-04-19 12:20:00,31.93,31.93,31.91,31.91,17200.0,12.9,12.9,12.8919,12.8919,17200.0
2005-04-19 12:25:00,31.91,31.92,31.9,31.92,42700.0,12.8919,12.8959,12.8878,12.8959,42700.0
2005-04-19 12:30:00,31.92,31.97,31.92,31.97,38400.0,12.8959,12.9161,12.8959,12.9161,38400.0
2005-04-19 12:35:00,31.98,32.0,31.97,31.97,23900.0,12.9202,12.9282,12.9161,12.9161,23900.0
2005-04-19 12:40:00,31.97,32.0,31.97,31.98,9900.0,12.9161,12.9282,12.9161,12.9202,9900.0
2005-04-19 12:45:00,31.98,32.1,31.98,32.08,44500.0,12.9202,12.9686,12.9202,12.9606,44500.0
2005-04-19 12:50:00,32.07,32.07,31.97,31.98,48100.0,12.9565,12.9565,12.9161,12.9202,48100.0
2005-04-19 12:55:00,31.98,32.03,31.98,32.02,16900.0,12.9202,12.9404,12.9202,12.9363,16900.0
2005-04-19 13:00:00,32.03,32.07,32.02,32.07,9900.0,12.9404,12.9565,12.9363,12.9565,9900.0
2005-04-19 13:05:00,32.06,32.1,32.04,32.1,47000.0,12.9525,12.9686,12.9444,12.9686,47000.0
2005-04-19 13:10:00,32.11,32.11,32.09,32.09,9500.0,12.9727,12.9727,12.9646,12.9646,9500.0
2005-04-19 13:15:00,32.09,32.09,32.03,32.04,15400.0,12.9646,12.9646,12.9404,12.9444,15400.0
2005-04-19 13:20:00,32.04,32.06,32.04,32.06,9100.0,12.9444,12.9525,12.9444,12.9525,9100.0
2005-04-19 13:25:00,32.07,32.12,32.06,32.12,38300.0,12.9565,12.9767,12.9525,12.9767,38300.0
2005-04-19 13:30:00,32.12,32.16,32.1,32.16,25200.0,12.9767,12.9929,12.9686,12.9929,25200.0
2005-04-19 13:35:00,32.15,32.17,32.14,32.17,16400.0,12.9888,12.9969,12.9848,12.9969,16400.0
2005-04-19 13:40:00,32.17,32.2,32.16,32.18,8600.0,12.9969,13.009,12.9929,13.001,8600.0
2005-04-19 13:45:00,32.19,32.28,32.18,32.28,32900.0,13.005,13.0414,13.001,13.0414,32900.0
2005-04-19 13:50:00,32.28,32.29,32.27,32.28,13000.0,13.0414,13.0454,13.0373,13.0414,13000.0
2005-04-19 13:55:00,32.29,32.3,32.27,32.28,30700.0,13.0454,13.0494,13.0373,13.0414,30700.0
2005-04-19 14:00:00,32.28,32.28,32.24,32.26,13100.0,13.0414,13.0414,13.0252,13.0333,13100.0
2005-04-19 14:05:00,32.26,32.31,32.26,32.31,45800.0,13.0333,13.0535,13.0333,13.0535,45800.0
2005-04-19 14:10:00,32.3,32.3,32.27,32.29,10800.0,13.0494,13.0494,13.0373,13.0454,10800.0
2005-04-19 14:15:00,32.29,32.31,32.28,32.3,19600.0,13.0454,13.0535,13.0414,13.0494,19600.0
2005-04-19 14:20:00,32.3,32.36,32.29,32.32,22900.0,13.0494,13.0737,13.0454,13.0575,22900.0
2005-04-19 14:25:00,32.32,32.34,32.31,32.32,9100.0,13.0575,13.0656,13.0535,13.0575,9100.0
2005-04-19 14:30:00,32.32,32.35,32.32,32.35,20600.0,13.0575,13.0696,13.0575,13.0696,20600.0
2005-04-19 14:35:00,32.35,32.35,32.28,32.31,61500.0,13.0696,13.0696,13.0414,13.0535,61500.0
2005-04-19 14:40:00,32.3,32.33,32.3,32.31,32900.0,13.0494,13.0616,13.0494,13.0535,32900.0
2005-04-19 14:45:00,32.31,32.33,32.3,32.31,21500.0,13.0535,13.0616,13.0494,13.0535,21500.0
2005-04-19 14:50:00,32.32,32.37,32.32,32.36,27800.0,13.0575,13.0777,13.0575,13.0737,27800.0
2005-04-19 14:55:00,32.36,32.36,32.33,32.35,22400.0,13.0737,13.0737,13.0616,13.0696,22400.0
2005-04-19 15:00:00,32.33,32.34,32.32,32.34,19700.0,13.0616,13.0656,13.0575,13.0656,19700.0
2005-04-19 15:05:00,32.33,32.35,32.32,32.34,40900.0,13.0616,13.0696,13.0575,13.0656,40900.0
2005-04-19 15:10:00,32.35,32.37,32.34,32.36,27200.0,13.0696,13.0777,13.0656,13.0737,27200.0
2005-04-19 15:15:00,32.36,32.39,32.35,32.38,64200.0,13.0737,13.0858,13.0696,13.0818,64200.0
2005-04-19 15:20:00,32.38,32.39,32.35,32.37,67900.0,13.0818,13.0858,13.0696,13.0777,67900.0
2005-04-19 15:25:00,32.37,32.42,32.36,32.41,40700.0,13.0777,13.0979,13.0737,13.0939,40700.0
2005-04-19 15:30:00,32.42,32.45,32.4,32.44,49700.0,13.0979,13.11,13.0898,13.106,49700.0
2005-04-19 15:35:00,32.44,32.44,32.4,32.44,45000.0,13.106,13.106,13.0898,13.106,45000.0
2005-04-19 15:40:00,32.43,32.44,32.41,32.43,46200.0,13.102,13.106,13.0939,13.102,46200.0
2005-04-19 15:45:00,32.43,32.47,32.42,32.47,28300.0,13.102,13.1181,13.0979,13.1181,28300.0
2005-04-19 15:50:00,32.5,32.5,32.47,32.48,118300.0,13.1302,13.1302,13.1181,13.1222,118300.0
2005-04-19 15:55:00,32.48,32.52,32.47,32.51,114100.0,13.1222,13.1383,13.1181,13.1343,114100.0
2005-04-20 09:30:00,32.38,32.39,32.24,32.24,68600.0,13.0818,13.0858,13.0252,13.0252,68600.0
2005-04-20 09:35:00,32.24,32.35,32.24,32.33,40200.0,13.0252,13.0696,13.0252,13.0616,40200.0
2005-04-20 09:40:00,32.32,32.32,32.2,32.3,48000.0,13.0575,13.0575,13.009,13.0494,48000.0
2005-04-20 09:45:00,32.3,32.53,32.29,32.53,53400.0,13.0494,13.1424,13.0454,13.1424,53400.0
2005-04-20 09:50:00,32.54,32.54,32.38,32.4,86000.0,13.1464,13.1464,13.0818,13.0898,86000.0
2005-04-20 09:55:00,32.4,32.47,32.36,32.39,50300.0,13.0898,13.1181,13.0737,13.0858,50300.0
2005-04-20 10:00:00,32.39,32.51,32.39,32.5,85100.0,13.0858,13.1343,13.0858,13.1302,85100.0
2005-04-20 10:05:00,32.5,32.77,32.5,32.77,67700.0,13.1302,13.2393,13.1302,13.2393,67700.0
2005-04-20 10:10:00,32.75,32.9,32.75,32.88,77900.0,13.2313,13.2919,13.2313,13.2838,77900.0
2005-04-20 10:15:00,32.88,32.88,32.76,32.78,72000.0,13.2838,13.2838,13.2353,13.2434,72000.0
2005-04-20 10:20:00,32.76,32.82,32.73,32.77,52800.0,13.2353,13.2595,13.2232,13.2393,52800.0
2005-04-20 10:25:00,32.77,32.82,32.75,32.77,25900.0,13.2393,13.2595,13.2313,13.2393,25900.0
2005-04-20 10:30:00,32.78,32.78,32.61,32.66,44300.0,13.2434,13.2434,13.1747,13.1949,44300.0
2005-04-20 10:35:00,32.68,32.72,32.61,32.7,51600.0,13.203,13.2191,13.1747,13.2111,51600.0
2005-04-20 10:40:00,32.7,32.7,32.63,32.65,27800.0,13.2111,13.2111,13.1828,13.1908,27800.0
2005-04-20 10:45:00,32.61,32.66,32.61,32.62,56600.0,13.1747,13.1949,13.1747,13.1787,56600.0
2005-04-20 10:50:00,32.61,32.7,32.6,32.7,39600.0,13.1747,13.2111,13.1706,13.2111,39600.0
2005-04-20 10:55:00,32.7,32.7,32.66,32.7,35200.0,13.2111,13.2111,13.1949,13.2111,35200.0
2005-04-20 11:00:00,32.7,32.73,32.68,32.7,67400.0,13.2111,13.2232,13.203,13.2111,67400.0
2005-04-20 11:05:00,32.7,32.73,32.68,32.69,75700.0,13.2111,13.2232,13.203,13.207,75700.0
2005-04-20 11:10:00,32.69,32.72,32.67,32.7,37800.0,13.207,13.2191,13.1989,13.2111,37800.0
2005-04-20 11:15:00,32.69,32.71,32.65,32.71,34700.0,13.207,13.2151,13.1908,13.2151,34700.0
2005-04-20 11:20:00,32.7,32.71,32.63,32.65,31900.0,13.2111,13.2151,13.1828,13.1908,31900.0
2005-04-20 11:25:00,32.65,32.66,32.6,32.65,37900.0,13.1908,13.1949,13.1706,13.1908,37900.0
2005-04-20 11:30:00,32.65,32.69,32.6,32.67,62400.0,13.1908,13.207,13.1706,13.1989,62400.0
2005-04-20 11:35:00,32.67,32.69,32.62,32.66,19900.0,13.1989,13.207,13.1787,13.1949,19900.0
2005-04-20 11:40:00,32.66,32.69,32.61,32.63,17600.0,13.1949,13.207,13.1747,13.1828,17600.0
2005-04-20 11:45:00,32.63,32.69,32.62,32.69,28200.0,13.1828,13.207,13.1787,13.207,28200.0
2005-04-20 11:50:00,32.66,32.71,32.66,32.69,23400.0,13.1949,13.2151,13.1949,13.207,23400.0
2005-04-20 11:55:00,32.69,32.72,32.69,32.71,16800.0,13.207,13.2191,13.207,13.2151,16800.0
2005-04-20 12:00:00,32.71,32.74,32.7,32.73,102300.0,13.2151,13.2272,13.2111,13.2232,102300.0
2005-04-20 12:05:00,32.73,32.74,32.72,32.73,12000.0,13.2232,13.2272,13.2191,13.2232,12000.0
2005-04-20 12:10:00,32.72,32.73,32.71,32.71,6400.0,13.2191,13.2232,13.2151,13.2151,6400.0
2005-04-20 12:15:00,32.71,32.72,32.7,32.7,63200.0,13.2151,13.2191,13.2111,13.2111,63200.0
2005-04-20 12:20:00,32.7,32.71,32.69,32.7,19400.0,13.2111,13.2151,13.207,13.2111,19400.0
2005-04-20 12:25:00,32.7,32.72,32.7,32.72,16900.0,13.2111,13.2191,13.2111,13.2191,16900.0
2005-04-20 12:30:00,32.72,32.72,32.71,32.71,7500.0,13.2191,13.2191,13.2151,13.2151,7500.0
2005-04-20 12:35:00,32.71,32.72,32.69,32.69,32100.0,13.2151,13.2191,13.207,13.207,32100.0
2005-04-20 12:40:00,32.7,32.72,32.69,32.71,18300.0,13.2111,13.2191,13.207,13.2151,18300.0
2005-04-20 12:45:00,32.72,32.73,32.71,32.71,23200.0,13.2191,13.2232,13.2151,13.2151,23200.0
2005-04-20 12:50:00,32.71,32.72,32.68,32.69,66900.0,13.2151,13.2191,13.203,13.207,66900.0
2005-04-20 12:55:00,32.69,32.7,32.66,32.66,20700.0,13.207,13.2111,13.1949,13.1949,20700.0
2005-04-20 13:00:00,32.67,32.67,32.64,32.65,36100.0,13.1989,13.1989,13.1868,13.1908,36100.0
2005-04-20 13:05:00,32.65,32.68,32.65,32.68,39900.0,13.1908,13.203,13.1908,13.203,39900.0
2005-04-20 13:10:00,32.68,32.68,32.64,32.65,35500.0,13.203,13.203,13.1868,13.1908,35500.0
2005-04-20 13:15:00,32.64,32.68,32.64,32.67,37300.0,13.1868,13.203,13.1868,13.1989,37300.0
2005-04-20 13:20:00,32.67,32.67,32.66,32.66,13400.0,13.1989,13.1989,13.1949,13.1949,13400.0
2005-04-20 13:25:00,32.67,32.67,32.64,32.64,19600.0,13.1989,13.1989,13.1868,13.1868,19600.0
2005-04-20 13:30:00,32.64,32.65,32.61,32.63,18700.0,13.1868,13.1908,13.1747,13.1828,18700.0
2005-04-20 13:35:00,32.63,32.68,32.62,32.66,22000.0,13.1828,13.203,13.1787,13.1949,22000.0
2005-04-20 13:40:00,32.66,32.69,32.66,32.67,19300.0,13.1949,13.207,13.1949,13.1989,19300.0
2005-04-20 13:45:00,32.69,32.7,32.67,32.68,20800.0,13.207,13.2111,13.1989,13.203,20800.0
2005-04-20 13:50:00,32.68,32.71,32.68,32.69,37200.0,13.203,13.2151,13.203,13.207,37200.0
2005-04-20 13:55:00,32.69,32.71,32.68,32.7,30900.0,13.207,13.2151,13.203,13.2111,30900.0
2005-04-20 14:00:00,32.72,32.73,32.67,32.71,69300.0,13.2191,13.2232,13.1989,13.2151,69300.0
2005-04-20 14:05:00,32.71,32.71,32.7,32.7,36400.0,13.2151,13.2151,13.2111,13.2111,36400.0
2005-04-20 14:10:00,32.71,32.72,32.7,32.72,53100.0,13.2151,13.2191,13.2111,13.2191,53100.0
2005-04-20 14:15:00,32.72,32.74,32.7,32.72,31700.0,13.2191,13.2272,13.2111,13.2191,31700.0
2005-04-20 14:20:00,32.72,32.72,32.71,32.72,35600.0,13.2191,13.2191,13.2151,13.2191,35600.0
2005-04-20 14:25:00,32.72,32.75,32.71,32.74,41200.0,13.2191,13.2313,13.2151,13.2272,41200.0
2005-04-20 14:30:00,32.73,32.74,32.72,32.73,38000.0,13.2232,13.2272,13.2191,13.2232,38000.0
2005-04-20 14:35:00,32.73,32.75,32.72,32.73,27300.0,13.2232,13.2313,13.2191,13.2232,27300.0
2005-04-20 14:40:00,32.73,32.8,32.73,32.79,57200.0,13.2232,13.2515,13.2232,13.2474,57200.0
2005-04-20 14:45:00,32.79,32.79,32.73,32.74,27600.0,13.2474,13.2474,13.2232,13.2272,27600.0
2005-04-20 14:50:00,32.74,32.75,32.72,32.74,17600.0,13.2272,13.2313,13.2191,13.2272,17600.0
2005-04-20 14:55:00,32.74,32.75,32.71,32.71,21100.0,13.2272,13.2313,13.2151,13.2151,21100.0
2005-04-20 15:00:00,32.71,32.74,32.7,32.74,34300.0,13.2151,13.2272,13.2111,13.2272,34300.0
2005-04-20 15:05:00,32.74,32.75,32.72,32.73,45100.0,13.2272,13.2313,13.2191,13.2232,45100.0
2005-04-20 15:10:00,32.74,32.74,32.69,32.69,34900.0,13.2272,13.2272,13.207,13.207,34900.0
2005-04-20 15:15:00,32.69,32.69,32.65,32.67,54500.0,13.207,13.207,13.1908,13.1989,54500.0
2005-04-20 15:20:00,32.67,32.7,32.66,32.66,69900.0,13.1989,13.2111,13.1949,13.1949,69900.0
2005-04-20 15:25:00,32.66,32.75,32.66,32.71,77300.0,13.1949,13.2313,13.1949,13.2151,77300.0
2005-04-20 15:30:00,32.7,32.72,32.7,32.71,31800.0,13.2111,13.2191,13.2111,13.2151,31800.0
2005-04-20 15:35:00,32.71,32.71,32.66,32.67,52800.0,13.2151,13.2151,13.1949,13.1989,52800.0
2005-04-20 15:40:00,32.65,32.66,32.6,32.61,82600.0,13.1908,13.1949,13.1706,13.1747,82600.0
2005-04-20 15:45:00,32.6,32.61,32.53,32.54,60000.0,13.1706,13.1747,13.1424,13.1464,60000.0
2005-04-20 15:50:00,32.54,32.61,32.51,32.59,104700.0,13.1464,13.1747,13.1343,13.1666,104700.0
2005-04-20 15:55:00,32.59,32.61,32.55,32.58,70200.0,13.1666,13.1747,13.1504,13.1626,70200.0
2005-04-21 09:30:00,32.77,32.78,32.68,32.75,44900.0,13.2393,13.2434,13.203,13.2313,44900.0
2005-04-21 09:35:00,32.72,32.79,32.65,32.76,25100.0,13.2191,13.2474,13.1908,13.2353,25100.0
2005-04-21 09:40:00,32.76,32.78,32.75,32.77,24700.0,13.2353,13.2434,13.2313,13.2393,24700.0
2005-04-21 09:45:00,32.77,32.77,32.65,32.7,63100.0,13.2393,13.2393,13.1908,13.2111,63100.0
2005-04-21 09:50:00,32.68,32.73,32.68,32.69,44100.0,13.203,13.2232,13.203,13.207,44100.0
2005-04-21 09:55:00,32.69,32.73,32.65,32.7,66000.0,13.207,13.2232,13.1908,13.2111,66000.0
2005-04-21 10:00:00,32.69,32.69,32.57,32.57,34900.0,13.207,13.207,13.1585,13.1585,34900.0
2005-04-21 10:05:00,32.57,32.65,32.54,32.63,42300.0,13.1585,13.1908,13.1464,13.1828,42300.0
2005-04-21 10:10:00,32.65,32.7,32.61,32.67,70000.0,13.1908,13.2111,13.1747,13.1989,70000.0
2005-04-21 10:15:00,32.66,32.68,32.65,32.68,28900.0,13.1949,13.203,13.1908,13.203,28900.0
2005-04-21 10:20:00,32.68,32.75,32.68,32.75,20800.0,13.203,13.2313,13.203,13.2313,20800.0
2005-04-21 10:25:00,32.75,32.79,32.68,32.7,70900.0,13.2313,13.2474,13.203,13.2111,70900.0
2005-04-21 10:30:00,32.68,32.76,32.68,32.76,44600.0,13.203,13.2353,13.203,13.2353,44600.0
2005-04-21 10:35:00,32.76,32.81,32.75,32.79,35100.0,13.2353,13.2555,13.2313,13.2474,35100.0
2005-04-21 10:40:00,32.78,32.79,32.7,32.71,51500.0,13.2434,13.2474,13.2111,13.2151,51500.0
2005-04-21 10:45:00,32.72,32.75,32.72,32.74,16200.0,13.2191,13.2313,13.2191,13.2272,16200.0
2005-04-21 10:50:00,32.74,32.77,32.73,32.77,16700.0,13.2272,13.2393,13.2232,13.2393,16700.0
2005-04-21 10:55:00,32.77,32.8,32.74,32.78,18200.0,13.2393,13.2515,13.2272,13.2434,18200.0
2005-04-21 11:00:00,32.78,32.78,32.7,32.72,33500.0,13.2434,13.2434,13.2111,13.2191,33500.0
2005-04-21 11:05:00,32.72,32.76,32.71,32.76,19200.0,13.2191,13.2353,13.2151,13.2353,19200.0
2005-04-21 11:10:00,32.76,32.76,32.73,32.75,60200.0,13.2353,13.2353,13.2232,13.2313,60200.0
2005-04-21 11:15:00,32.74,32.74,32.72,32.74,17100.0,13.2272,13.2272,13.2191,13.2272,17100.0
2005-04-21 11:20:00,32.74,32.82,32.74,32.79,36100.0,13.2272,13.2595,13.2272,13.2474,36100.0
2005-04-21 11:25:00,32.79,32.85,32.79,32.82,25100.0,13.2474,13.2717,13.2474,13.2595,25100.0
2005-04-21 11:30:00,32.82,32.88,32.82,32.88,26400.0,13.2595,13.2838,13.2595,13.2838,26400.0
2005-04-21 11:35:00,32.87,32.89,32.85,32.88,16500.0,13.2797,13.2878,13.2717,13.2838,16500.0
2005-04-21 11:40:00,32.88,32.89,32.86,32.87,20100.0,13.2838,13.2878,13.2757,13.2797,20100.0
2005-04-21 11:45:00,32.87,32.9,32.87,32.9,77400.0,13.2797,13.2919,13.2797,13.2919,77400.0
2005-04-21 11:50:00,32.9,32.94,32.9,32.94,43800.0,13.2919,13.308,13.2919,13.308,43800.0
2005-04-21 11:55:00,32.93,32.94,32.92,32.93,38400.0,13.304,13.308,13.2999,13.304,38400.0
2005-04-21 12:00:00,32.93,32.98,32.93,32.95,34600.0,13.304,13.3242,13.304,13.3121,34600.0
2005-04-21 12:05:00,32.95,32.98,32.94,32.96,43600.0,13.3121,13.3242,13.308,13.3161,43600.0
2005-04-21 12:10:00,32.96,32.98,32.94,32.95,27000.0,13.3161,13.3242,13.308,13.3121,27000.0
2005-04-21 12:15:00,32.95,32.95,32.93,32.94,60200.0,13.3121,13.3121,13.304,13.308,60200.0
2005-04-21 12:20:00,32.93,32.96,32.93,32.94,25400.0,13.304,13.3161,13.304,13.308,25400.0
2005-04-21 12:25:00,32.94,32.94,32.92,32.92,9500.0,13.308,13.308,13.2999,13.2999,9500.0
2005-04-21 12:30:00,32.93,32.95,32.89,32.9,16700.0,13.304,13.3121,13.2878,13.2919,16700.0
2005-04-21 12:35:00,32.9,32.9,32.88,32.88,12100.0,13.2919,13.2919,13.2838,13.2838,12100.0
2005-04-21 12:40:00,32.89,32.89,32.88,32.88,11100.0,13.2878,13.2878,13.2838,13.2838,11100.0
2005-04-21 12:45:00,32.89,32.91,32.87,32.91,23600.0,13.2878,13.2959,13.2797,13.2959,23600.0
2005-04-21 12:50:00,32.92,32.94,32.87,32.87,10400.0,13.2999,13.308,13.2797,13.2797,10400.0
2005-04-21 12:55:00,32.87,32.89,32.87,32.89,11700.0,13.2797,13.2878,13.2797,13.2878,11700.0
2005-04-21 13:00:00,32.89,32.89,32.86,32.88,26000.0,13.2878,13.2878,13.2757,13.2838,26000.0
2005-04-21 13:05:00,32.88,32.88,32.84,32.85,26200.0,13.2838,13.2838,13.2676,13.2717,26200.0
2005-04-21 13:10:00,32.84,32.9,32.84,32.9,46700.0,13.2676,13.2919,13.2676,13.2919,46700.0
2005-04-21 13:15:00,32.89,32.93,32.89,32.93,20900.0,13.2878,13.304,13.2878,13.304,20900.0
2005-04-21 13:20:00,32.92,32.94,32.91,32.91,51900.0,13.2999,13.308,13.2959,13.2959,51900.0
2005-04-21 13:25:00,32.92,32.93,32.9,32.92,27200.0,13.2999,13.304,13.2919,13.2999,27200.0
2005-04-21 13:30:00,32.92,32.94,32.91,32.94,24100.0,13.2999,13.308,13.2959,13.308,24100.0
2005-04-21 13:35:00,32.94,32.95,32.94,32.94,57700.0,13.308,13.3121,13.308,13.308,57700.0
2005-04-21 13:40:00,32.94,32.96,32.94,32.96,41500.0,13.308,13.3161,13.308,13.3161,41500.0
2005-04-21 13:45:00,32.96,32.97,32.94,32.95,19500.0,13.3161,13.3201,13.308,13.3121,19500.0
2005-04-21 13:50:00,32.95,32.97,32.95,32.96,34300.0,13.3121,13.3201,13.3121,13.3161,34300.0
2005-04-21 13:55:00,32.97,32.97,32.94,32.95,18500.0,13.3201,13.3201,13.308,13.3121,18500.0
2005-04-21 14:00:00,32.95,32.97,32.94,32.94,13400.0,13.3121,13.3201,13.308,13.308,13400.0
2005-04-21 14:05:00,32.94,32.99,32.93,32.99,27300.0,13.308,13.3282,13.304,13.3282,27300.0
2005-04-21 14:10:00,32.99,32.99,32.97,32.99,22600.0,13.3282,13.3282,13.3201,13.3282,22600.0
2005-04-21 14:15:00,32.98,33.03,32.98,33.03,130900.0,13.3242,13.3444,13.3242,13.3444,130900.0
2005-04-21 14:20:00,33.04,33.08,33.02,33.07,35600.0,13.3484,13.3646,13.3403,13.3605,35600.0
2005-04-21 14:25:00,33.08,33.1,33.07,33.1,28800.0,13.3646,13.3727,13.3605,13.3727,28800.0
2005-04-21 14:30:00,33.09,33.11,33.09,33.1,29400.0,13.3686,13.3767,13.3686,13.3727,29400.0
2005-04-21 14:35:00,33.1,33.11,33.08,33.08,52000.0,13.3727,13.3767,13.3646,13.3646,52000.0
2005-04-21 14:40:00,33.08,33.08,33.06,33.07,16200.0,13.3646,13.3646,13.3565,13.3605,16200.0
2005-04-21 14:45:00,33.06,33.08,33.05,33.07,25800.0,13.3565,13.3646,13.3525,13.3605,25800.0
2005-04-21 14:50:00,33.07,33.07,33.05,33.06,13000.0,13.3605,13.3605,13.3525,13.3565,13000.0
2005-04-21 14:55:00,33.06,33.06,33.02,33.02,16800.0,13.3565,13.3565,13.3403,13.3403,16800.0
2005-04-21 15:00:00,33.02,33.02,33.01,33.01,8500.0,13.3403,13.3403,13.3363,13.3363,8500.0
2005-04-21 15:05:00,33.01,33.02,32.99,33.0,22500.0,13.3363,13.3403,13.3282,13.3323,22500.0
2005-04-21 15:10:00,33.0,33.0,32.96,32.96,31300.0,13.3323,13.3323,13.3161,13.3161,31300.0
2005-04-21 15:15:00,32.96,32.96,32.9,32.9,39400.0,13.3161,13.3161,13.2919,13.2919,39400.0
2005-04-21 15:20:00,32.91,32.91,32.81,32.82,48400.0,13.2959,13.2959,13.2555,13.2595,48400.0
2005-04-21 15:25:00,32.81,32.85,32.79,32.84,80300.0,13.2555,13.2717,13.2474,13.2676,80300.0
2005-04-21 15:30:00,32.85,32.85,32.83,32.84,37900.0,13.2717,13.2717,13.2636,13.2676,37900.0
2005-04-21 15:35:00,32.83,32.86,32.83,32.85,38200.0,13.2636,13.2757,13.2636,13.2717,38200.0
2005-04-21 15:40:00,32.85,32.85,32.81,32.82,25600.0,13.2717,13.2717,13.2555,13.2595,25600.0
2005-04-21 15:45:00,32.82,32.82,32.79,32.8,54200.0,13.2595,13.2595,13.2474,13.2515,54200.0
2005-04-21 15:50:00,32.79,32.84,32.79,32.82,71200.0,13.2474,13.2676,13.2474,13.2595,71200.0
2005-04-21 15:55:00,32.83,32.83,32.8,32.83,79200.0,13.2636,13.2636,13.2515,13.2636,79200.0
2005-04-22 09:30:00,32.87,32.89,32.83,32.89,41800.0,13.2797,13.2878,13.2636,13.2878,41800.0
2005-04-22 09:35:00,32.88,32.98,32.85,32.97,21300.0,13.2838,13.3242,13.2717,13.3201,21300.0
2005-04-22 09:40:00,32.97,32.99,32.85,32.86,35800.0,13.3201,13.3282,13.2717,13.2757,35800.0
2005-04-22 09:45:00,32.86,33.0,32.85,33.0,26100.0,13.2757,13.3323,13.2717,13.3323,26100.0
2005-04-22 09:50:00,33.0,33.0,32.93,32.98,20700.0,13.3323,13.3323,13.304,13.3242,20700.0
2005-04-22 09:55:00,32.97,32.99,32.9,32.95,19600.0,13.3201,13.3282,13.2919,13.3121,19600.0
2005-04-22 10:00:00,32.96,32.98,32.84,32.85,20800.0,13.3161,13.3242,13.2676,13.2717,20800.0
2005-04-22 10:05:00,32.85,32.89,32.83,32.89,17100.0,13.2717,13.2878,13.2636,13.2878,17100.0
2005-04-22 10:10:00,32.88,32.92,32.86,32.92,22100.0,13.2838,13.2999,13.2757,13.2999,22100.0
2005-04-22 10:15:00,32.92,32.92,32.84,32.85,23700.0,13.2999,13.2999,13.2676,13.2717,23700.0
2005-04-22 10:20:00,32.85,32.9,32.8,32.81,32200.0,13.2717,13.2919,13.2515,13.2555,32200.0
2005-04-22 10:25:00,32.82,32.88,32.82,32.86,15900.0,13.2595,13.2838,13.2595,13.2757,15900.0
2005-04-22 10:30:00,32.87,32.89,32.84,32.85,12000.0,13.2797,13.2878,13.2676,13.2717,12000.0
2005-04-22 10:35:00,32.85,32.92,32.85,32.89,13300.0,13.2717,13.2999,13.2717,13.2878,13300.0
2005-04-22 10:40:00,32.89,32.89,32.79,32.79,17100.0,13.2878,13.2878,13.2474,13.2474,17100.0
2005-04-22 10:45:00,32.79,32.87,32.77,32.86,10500.0,13.2474,13.2797,13.2393,13.2757,10500.0
2005-04-22 10:50:00,32.85,32.89,32.84,32.88,13500.0,13.2717,13.2878,13.2676,13.2838,13500.0
2005-04-22 10:55:00,32.89,32.93,32.89,32.93,9600.0,13.2878,13.304,13.2878,13.304,9600.0
2005-04-22 11:00:00,32.92,32.96,32.9,32.94,11900.0,13.2999,13.3161,13.2919,13.308,11900.0
2005-04-22 11:05:00,32.94,32.94,32.9,32.9,7300.0,13.308,13.308,13.2919,13.2919,7300.0
2005-04-22 11:10:00,32.89,32.9,32.88,32.9,16400.0,13.2878,13.2919,13.2838,13.2919,16400.0
2005-04-22 11:15:00,32.91,32.96,32.91,32.92,10500.0,13.2959,13.3161,13.2959,13.2999,10500.0
2005-04-22 11:20:00,32.92,32.94,32.91,32.93,9100.0,13.2999,13.308,13.2959,13.304,9100.0
2005-04-22 11:25:00,32.92,32.93,32.88,32.88,15600.0,13.2999,13.304,13.2838,13.2838,15600.0
2005-04-22 11:30:00,32.87,32.88,32.87,32.87,12800.0,13.2797,13.2838,13.2797,13.2797,12800.0
2005-04-22 11:35:00,32.88,32.88,32.86,32.86,10500.0,13.2838,13.2838,13.2757,13.2757,10500.0
2005-04-22 11:40:00,32.86,32.87,32.83,32.84,14700.0,13.2757,13.2797,13.2636,13.2676,14700.0
2005-04-22 11:45:00,32.83,32.86,32.83,32.85,18100.0,13.2636,13.2757,13.2636,13.2717,18100.0
2005-04-22 11:50:00,32.84,32.85,32.81,32.83,21600.0,13.2676,13.2717,13.2555,13.2636,21600.0
2005-04-22 11:55:00,32.83,32.87,32.79,32.79,23900.0,13.2636,13.2797,13.2474,13.2474,23900.0
2005-04-22 12:00:00,32.8,32.84,32.77,32.83,19700.0,13.2515,13.2676,13.2393,13.2636,19700.0
2005-04-22 12:05:00,32.82,32.83,32.79,32.8,19600.0,13.2595,13.2636,13.2474,13.2515,19600.0
2005-04-22 12:10:00,32.8,32.84,32.8,32.84,5900.0,13.2515,13.2676,13.2515,13.2676,5900.0
2005-04-22 12:15:00,32.83,32.86,32.83,32.85,16600.0,13.2636,13.2757,13.2636,13.2717,16600.0
2005-04-22 12:20:00,32.86,32.89,32.86,32.87,15700.0,13.2757,13.2878,13.2757,13.2797,15700.0
2005-04-22 12:25:00,32.88,32.88,32.87,32.87,9100.0,13.2838,13.2838,13.2797,13.2797,9100.0
2005-04-22 12:30:00,32.87,32.92,32.87,32.9,28700.0,13.2797,13.2999,13.2797,13.2919,28700.0
2005-04-22 12:35:00,32.89,32.94,32.89,32.93,12600.0,13.2878,13.308,13.2878,13.304,12600.0
2005-04-22 12:40:00,32.93,32.98,32.92,32.98,24300.0,13.304,13.3242,13.2999,13.3242,24300.0
2005-04-22 12:45:00,32.99,33.0,32.98,33.0,10700.0,13.3282,13.3323,13.3242,13.3323,10700.0
2005-04-22 12:50:00,33.0,33.02,32.98,33.01,17500.0,13.3323,13.3403,13.3242,13.3363,17500.0
2005-04-22 12:55:00,33.02,33.03,33.01,33.01,10800.0,13.3403,13.3444,13.3363,13.3363,10800.0
2005-04-22 13:00:00,33.02,33.04,33.01,33.03,13100.0,13.3403,13.3484,13.3363,13.3444,13100.0
2005-04-22 13:05:00,33.03,33.05,33.01,33.01,11800.0,13.3444,13.3525,13.3363,13.3363,11800.0
2005-04-22 13:10:00,33.01,33.02,33.0,33.01,8700.0,13.3363,13.3403,13.3323,13.3363,8700.0
2005-04-22 13:15:00,33.0,33.02,32.99,33.02,13900.0,13.3323,13.3403,13.3282,13.3403,13900.0
2005-04-22 13:20:00,33.02,33.05,33.02,33.05,16800.0,13.3403,13.3525,13.3403,13.3525,16800.0
2005-04-22 13:25:00,33.05,33.08,33.04,33.06,19000.0,13.3525,13.3646,13.3484,13.3565,19000.0
2005-04-22 13:30:00,33.07,33.08,33.06,33.07,14000.0,13.3605,13.3646,13.3565,13.3605,14000.0
2005-04-22 13:35:00,33.06,33.08,33.05,33.08,9000.0,13.3565,13.3646,13.3525,13.3646,9000.0
2005-04-22 13:40:00,33.08,33.08,33.03,33.04,7500.0,13.3646,13.3646,13.3444,13.3484,7500.0
2005-04-22 13:45:00,33.04,33.05,33.01,33.02,9700.0,13.3484,13.3525,13.3363,13.3403,9700.0
2005-04-22 13:50:00,33.02,33.04,33.01,33.04,11900.0,13.3403,13.3484,13.3363,13.3484,11900.0
2005-04-22 13:55:00,33.04,33.1,33.03,33.08,11800.0,13.3484,13.3727,13.3444,13.3646,11800.0
2005-04-22 14:00:00,33.09,33.09,33.07,33.08,7100.0,13.3686,13.3686,13.3605,13.3646,7100.0
2005-04-22 14:05:00,33.08,33.1,33.07,33.09,14000.0,13.3646,13.3727,13.3605,13.3686,14000.0
2005-04-22 14:10:00,33.09,33.09,33.06,33.08,23900.0,13.3686,13.3686,13.3565,13.3646,23900.0
2005-04-22 14:15:00,33.08,33.09,33.01,33.02,18900.0,13.3646,13.3686,13.3363,13.3403,18900.0
2005-04-22 14:20:00,33.02,33.02,32.95,32.96,24000.0,13.3403,13.3403,13.3121,13.3161,24000.0
2005-04-22 14:25:00,32.96,33.08,32.95,33.06,37600.0,13.3161,13.3646,13.3121,13.3565,37600.0
2005-04-22 14:30:00,33.07,33.07,33.03,33.05,10900.0,13.3605,13.3605,13.3444,13.3525,10900.0
2005-04-22 14:35:00,33.05,33.06,32.97,32.98,19000.0,13.3525,13.3565,13.3201,13.3242,19000.0
2005-04-22 14:40:00,32.98,33.0,32.94,32.99,20300.0,13.3242,13.3323,13.308,13.3282,20300.0
2005-04-22 14:45:00,32.99,32.99,32.94,32.96,27600.0,13.3282,13.3282,13.308,13.3161,27600.0
2005-04-22 14:50:00,32.96,33.03,32.96,33.01,20400.0,13.3161,13.3444,13.3161,13.3363,20400.0
2005-04-22 14:55:00,33.02,33.04,32.98,33.02,24200.0,13.3403,13.3484,13.3242,13.3403,24200.0
2005-04-22 15:00:00,33.01,33.05,33.01,33.03,15500.0,13.3363,13.3525,13.3363,13.3444,15500.0
2005-04-22 15:05:00,33.03,33.04,33.01,33.01,25700.0,13.3444,13.3484,13.3363,13.3363,25700.0
2005-04-22 15:10:00,33.01,33.01,32.98,32.98,29500.0,13.3363,13.3363,13.3242,13.3242,29500.0
2005-04-22 15:15:00,32.99,33.0,32.94,32.98,34100.0,13.3282,13.3323,13.308,13.3242,34100.0
2005-04-22 15:20:00,32.99,32.99,32.94,32.98,23200.0,13.3282,13.3282,13.308,13.3242,23200.0
2005-04-22 15:25:00,32.98,32.98,32.88,32.88,43800.0,13.3242,13.3242,13.2838,13.2838,43800.0
2005-04-22 15:30:00,32.88,32.9,32.84,32.84,38500.0,13.2838,13.2919,13.2676,13.2676,38500.0
2005-04-22 15:35:00,32.85,32.98,32.84,32.94,56700.0,13.2717,13.3242,13.2676,13.308,56700.0
2005-04-22 15:40:00,32.93,32.94,32.88,32.91,32000.0,13.304,13.308,13.2838,13.2959,32000.0
2005-04-22 15:45:00,32.92,32.92,32.85,32.87,36800.0,13.2999,13.2999,13.2717,13.2797,36800.0
2005-04-22 15:50:00,32.86,33.0,32.86,32.98,56600.0,13.2757,13.3323,13.2757,13.3242,56600.0
2005-04-22 15:55:00,32.99,33.04,32.95,33.03,72900.0,13.3282,13.3484,13.3121,13.3444,72900.0
2005-04-25 09:30:00,32.9,33.0,32.82,32.94,71300.0,13.2919,13.3323,13.2595,13.308,71300.0
2005-04-25 09:35:00,32.98,33.02,32.95,32.99,51900.0,13.3242,13.3403,13.3121,13.3282,51900.0
2005-04-25 09:40:00,33.0,33.1,32.95,33.09,79600.0,13.3323,13.3727,13.3121,13.3686,79600.0
2005-04-25 09:45:00,33.1,33.2,33.09,33.18,67900.0,13.3727,13.4131,13.3686,13.405,67900.0
2005-04-25 09:50:00,33.19,33.19,33.1,33.1,38700.0,13.409,13.409,13.3727,13.3727,38700.0
2005-04-25 09:55:00,33.1,33.2,33.1,33.19,65600.0,13.3727,13.4131,13.3727,13.409,65600.0
2005-04-25 10:00:00,33.19,33.23,33.16,33.23,47700.0,13.409,13.4252,13.3969,13.4252,47700.0
2005-04-25 10:05:00,33.23,33.27,33.21,33.27,59400.0,13.4252,13.4413,13.4171,13.4413,59400.0
2005-04-25 10:10:00,33.25,33.38,33.25,33.25,212500.0,13.4333,13.4858,13.4333,13.4333,212500.0
2005-04-25 10:15:00,33.25,33.26,33.12,33.18,45700.0,13.4333,13.4373,13.3807,13.405,45700.0
2005-04-25 10:20:00,33.18,33.24,33.15,33.18,62000.0,13.405,13.4292,13.3929,13.405,62000.0
2005-04-25 10:25:00,33.15,33.26,33.15,33.24,49700.0,13.3929,13.4373,13.3929,13.4292,49700.0
2005-04-25 10:30:00,33.23,33.28,33.19,33.24,50500.0,13.4252,13.4454,13.409,13.4292,50500.0
2005-04-25 10:35:00,33.24,33.3,33.21,33.27,28200.0,13.4292,13.4535,13.4171,13.4413,28200.0
2005-04-25 10:40:00,33.26,33.31,33.26,33.28,38700.0,13.4373,13.4575,13.4373,13.4454,38700.0
2005-04-25 10:45:00,33.28,33.28,33.24,33.25,131500.0,13.4454,13.4454,13.4292,13.4333,131500.0
2005-04-25 10:50:00,33.25,33.25,33.18,33.18,33400.0,13.4333,13.4333,13.405,13.405,33400.0
2005-04-25 10:55:00,33.19,33.24,33.17,33.24,36400.0,13.409,13.4292,13.4009,13.4292,36400.0
2005-04-25 11:00:00,33.23,33.26,33.22,33.24,31100.0,13.4252,13.4373,13.4211,13.4292,31100.0
2005-04-25 11:05:00,33.24,33.29,33.21,33.23,41100.0,13.4292,13.4494,13.4171,13.4252,41100.0
2005-04-25 11:10:00,33.23,33.3,33.23,33.25,54200.0,13.4252,13.4535,13.4252,13.4333,54200.0
2005-04-25 11:15:00,33.26,33.26,33.2,33.23,49100.0,13.4373,13.4373,13.4131,13.4252,49100.0
2005-04-25 11:20:00,33.23,33.25,33.19,33.22,54500.0,13.4252,13.4333,13.409,13.4211,54500.0
2005-04-25 11:25:00,33.22,33.29,33.21,33.26,32900.0,13.4211,13.4494,13.4171,13.4373,32900.0
2005-04-25 11:30:00,33.27,33.3,33.26,33.27,19300.0,13.4413,13.4535,13.4373,13.4413,19300.0
2005-04-25 11:35:00,33.27,33.29,33.25,33.28,22200.0,13.4413,13.4494,13.4333,13.4454,22200.0
2005-04-25 11:40:00,33.29,33.31,33.27,33.28,13400.0,13.4494,13.4575,13.4413,13.4454,13400.0
2005-04-25 11:45:00,33.29,33.33,33.28,33.33,14400.0,13.4494,13.4656,13.4454,13.4656,14400.0
2005-04-25 11:50:00,33.33,33.36,33.3,33.3,31500.0,13.4656,13.4777,13.4535,13.4535,31500.0
2005-04-25 11:55:00,33.31,33.33,33.28,33.31,29200.0,13.4575,13.4656,13.4454,13.4575,29200.0
2005-04-25 12:00:00,33.31,33.31,33.21,33.22,28100.0,13.4575,13.4575,13.4171,13.4211,28100.0
2005-04-25 12:05:00,33.22,33.28,33.21,33.23,12500.0,13.4211,13.4454,13.4171,13.4252,12500.0
2005-04-25 12:10:00,33.24,33.24,33.17,33.17,30600.0,13.4292,13.4292,13.4009,13.4009,30600.0
2005-04-25 12:15:00,33.17,33.18,33.15,33.15,15300.0,13.4009,13.405,13.3929,13.3929,15300.0
2005-04-25 12:20:00,33.14,33.18,33.12,33.18,16400.0,13.3888,13.405,13.3807,13.405,16400.0
2005-04-25 12:25:00,33.18,33.19,33.13,33.19,17000.0,13.405,13.409,13.3848,13.409,17000.0
2005-04-25 12:30:00,33.19,33.2,33.16,33.19,12100.0,13.409,13.4131,13.3969,13.409,12100.0
2005-04-25 12:35:00,33.19,33.21,33.17,33.21,11200.0,13.409,13.4171,13.4009,13.4171,11200.0
2005-04-25 12:40:00,33.22,33.22,33.16,33.2,15600.0,13.4211,13.4211,13.3969,13.4131,15600.0
2005-04-25 12:45:00,33.2,33.21,33.17,33.17,26100.0,13.4131,13.4171,13.4009,13.4009,26100.0
2005-04-25 12:50:00,33.17,33.18,33.11,33.16,39500.0,13.4009,13.405,13.3767,13.3969,39500.0
2005-04-25 12:55:00,33.18,33.18,33.15,33.15,8300.0,13.405,13.405,13.3929,13.3929,8300.0
2005-04-25 13:00:00,33.15,33.16,33.11,33.13,15400.0,13.3929,13.3969,13.3767,13.3848,15400.0
2005-04-25 13:05:00,33.15,33.16,33.14,33.15,4200.0,13.3929,13.3969,13.3888,13.3929,4200.0
2005-04-25 13:10:00,33.16,33.2,33.15,33.19,15200.0,13.3969,13.4131,13.3929,13.409,15200.0
2005-04-25 13:15:00,33.19,33.2,33.17,33.17,7100.0,13.409,13.4131,13.4009,13.4009,7100.0
2005-04-25 13:20:00,33.18,33.19,33.18,33.18,7100.0,13.405,13.409,13.405,13.405,7100.0
2005-04-25 13:25:00,33.19,33.2,33.18,33.18,9200.0,13.409,13.4131,13.405,13.405,9200.0
2005-04-25 13:30:00,33.18,33.27,33.18,33.23,16100.0,13.405,13.4413,13.405,13.4252,16100.0
2005-04-25 13:35:00,33.22,33.22,33.19,33.19,17900.0,13.4211,13.4211,13.409,13.409,17900.0
2005-04-25 13:40:00,33.2,33.24,33.19,33.22,33100.0,13.4131,13.4292,13.409,13.4211,33100.0
2005-04-25 13:45:00,33.21,33.23,33.17,33.2,26700.0,13.4171,13.4252,13.4009,13.4131,26700.0
2005-04-25 13:50:00,33.2,33.21,33.18,33.21,15100.0,13.4131,13.4171,13.405,13.4171,15100.0
2005-04-25 13:55:00,33.21,33.22,33.15,33.16,22800.0,13.4171,13.4211,13.3929,13.3969,22800.0
2005-04-25 14:00:00,33.16,33.21,33.15,33.18,15000.0,13.3969,13.4171,13.3929,13.405,15000.0
2005-04-25 14:05:00,33.19,33.23,33.18,33.22,15600.0,13.409,13.4252,13.405,13.4211,15600.0
2005-04-25 14:10:00,33.23,33.3,33.23,33.29,19700.0,13.4252,13.4535,13.4252,13.4494,19700.0
2005-04-25 14:15:00,33.29,33.29,33.28,33.29,15100.0,13.4494,13.4494,13.4454,13.4494,15100.0
2005-04-25 14:20:00,33.29,33.29,33.25,33.26,14300.0,13.4494,13.4494,13.4333,13.4373,14300.0
2005-04-25 14:25:00,33.26,33.27,33.23,33.24,18500.0,13.4373,13.4413,13.4252,13.4292,18500.0
2005-04-25 14:30:00,33.24,33.27,33.24,33.26,10100.0,13.4292,13.4413,13.4292,13.4373,10100.0
2005-04-25 14:35:00,33.26,33.28,33.26,33.28,9100.0,13.4373,13.4454,13.4373,13.4454,9100.0
2005-04-25 14:40:00,33.28,33.29,33.28,33.28,18900.0,13.4454,13.4494,13.4454,13.4454,18900.0
2005-04-25 14:45:00,33.29,33.29,33.24,33.28,17000.0,13.4494,13.4494,13.4292,13.4454,17000.0
2005-04-25 14:50:00,33.27,33.28,33.22,33.24,16700.0,13.4413,13.4454,13.4211,13.4292,16700.0
2005-04-25 14:55:00,33.25,33.25,33.18,33.21,29700.0,13.4333,13.4333,13.405,13.4171,29700.0
2005-04-25 15:00:00,33.2,33.2,33.16,33.19,36700.0,13.4131,13.4131,13.3969,13.409,36700.0
2005-04-25 15:05:00,33.19,33.19,33.08,33.13,41600.0,13.409,13.409,13.3646,13.3848,41600.0
2005-04-25 15:10:00,33.14,33.16,33.12,33.12,16700.0,13.3888,13.3969,13.3807,13.3807,16700.0
2005-04-25 15:15:00,33.12,33.17,33.1,33.15,21100.0,13.3807,13.4009,13.3727,13.3929,21100.0
2005-04-25 15:20:00,33.15,33.18,33.14,33.16,25400.0,13.3929,13.405,13.3888,13.3969,25400.0
2005-04-25 15:25:00,33.16,33.21,33.16,33.2,40800.0,13.3969,13.4171,13.3969,13.4131,40800.0
2005-04-25 15:30:00,33.2,33.22,33.18,33.22,45700.0,13.4131,13.4211,13.405,13.4211,45700.0
2005-04-25 15:35:00,33.22,33.22,33.19,33.19,13900.0,13.4211,13.4211,13.409,13.409,13900.0
2005-04-25 15:40:00,33.2,33.23,33.19,33.22,22600.0,13.4131,13.4252,13.409,13.4211,22600.0
2005-04-25 15:45:00,33.21,33.24,33.2,33.23,36000.0,13.4171,13.4292,13.4131,13.4252,36000.0
2005-04-25 15:50:00,33.22,33.26,33.2,33.24,44500.0,13.4211,13.4373,13.4131,13.4292,44500.0
2005-04-25 15:55:00,33.25,33.3,33.25,33.3,75800.0,13.4333,13.4535,13.4333,13.4535,75800.0
2005-04-26 09:30:00,32.9,33.05,32.87,33.03,91300.0,13.2919,13.3525,13.2797,13.3444,91300.0
2005-04-26 09:35:00,33.03,33.15,33.03,33.09,34200.0,13.3444,13.3929,13.3444,13.3686,34200.0
2005-04-26 09:40:00,33.09,33.13,33.07,33.07,56500.0,13.3686,13.3848,13.3605,13.3605,56500.0
2005-04-26 09:45:00,33.07,33.08,32.95,33.04,31500.0,13.3605,13.3646,13.3121,13.3484,31500.0
2005-04-26 09:50:00,33.03,33.1,33.01,33.04,37400.0,13.3444,13.3727,13.3363,13.3484,37400.0
2005-04-26 09:55:00,33.05,33.09,33.0,33.01,18000.0,13.3525,13.3686,13.3323,13.3363,18000.0
2005-04-26 10:00:00,33.0,33.08,32.89,32.98,42000.0,13.3323,13.3646,13.2878,13.3242,42000.0
2005-04-26 10:05:00,32.99,33.01,32.92,32.99,22100.0,13.3282,13.3363,13.2999,13.3282,22100.0
2005-04-26 10:10:00,32.99,32.99,32.93,32.99,34900.0,13.3282,13.3282,13.304,13.3282,34900.0
2005-04-26 10:15:00,33.0,33.08,32.99,33.07,37800.0,13.3323,13.3646,13.3282,13.3605,37800.0
2005-04-26 10:20:00,33.06,33.11,33.02,33.02,48200.0,13.3565,13.3767,13.3403,13.3403,48200.0
2005-04-26 10:25:00,32.97,33.01,32.9,32.91,37400.0,13.3201,13.3363,13.2919,13.2959,37400.0
2005-04-26 10:30:00,32.9,33.03,32.9,33.0,23300.0,13.2919,13.3444,13.2919,13.3323,23300.0
2005-04-26 10:35:00,32.99,33.05,32.98,33.05,21500.0,13.3282,13.3525,13.3242,13.3525,21500.0
2005-04-26 10:40:00,33.05,33.05,32.99,33.02,23000.0,13.3525,13.3525,13.3282,13.3403,23000.0
2005-04-26 10:45:00,33.02,33.08,33.01,33.08,14300.0,13.3403,13.3646,13.3363,13.3646,14300.0
2005-04-26 10:50:00,33.07,33.17,33.06,33.16,15400.0,13.3605,13.4009,13.3565,13.3969,15400.0
2005-04-26 10:55:00,33.16,33.17,33.1,33.12,13300.0,13.3969,13.4009,13.3727,13.3807,13300.0
2005-04-26 11:00:00,33.11,33.11,33.05,33.05,13400.0,13.3767,13.3767,13.3525,13.3525,13400.0
2005-04-26 11:05:00,33.05,33.13,33.05,33.11,12800.0,13.3525,13.3848,13.3525,13.3767,12800.0
2005-04-26 11:10:00,33.11,33.14,33.11,33.14,8000.0,13.3767,13.3888,13.3767,13.3888,8000.0
2005-04-26 11:15:00,33.13,33.17,33.12,33.15,13500.0,13.3848,13.4009,13.3807,13.3929,13500.0
2005-04-26 11:20:00,33.16,33.17,33.15,33.16,10800.0,13.3969,13.4009,13.3929,13.3969,10800.0
2005-04-26 11:25:00,33.16,33.17,33.14,33.16,10700.0,13.3969,13.4009,13.3888,13.3969,10700.0
2005-04-26 11:30:00,33.16,33.17,33.12,33.14,17300.0,13.3969,13.4009,13.3807,13.3888,17300.0
2005-04-26 11:35:00,33.14,33.17,33.13,33.16,11300.0,13.3888,13.4009,13.3848,13.3969,11300.0
2005-04-26 11:40:00,33.16,33.17,33.16,33.16,4900.0,13.3969,13.4009,13.3969,13.3969,4900.0
2005-04-26 11:45:00,33.16,33.17,33.15,33.15,13300.0,13.3969,13.4009,13.3929,13.3929,13300.0
2005-04-26 11:50:00,33.16,33.16,33.12,33.12,6100.0,13.3969,13.3969,13.3807,13.3807,6100.0
2005-04-26 11:55:00,33.14,33.16,33.13,33.15,6000.0,13.3888,13.3969,13.3848,13.3929,6000.0
2005-04-26 12:00:00,33.15,33.17,33.14,33.16,7300.0,13.3929,13.4009,13.3888,13.3969,7300.0
2005-04-26 12:05:00,33.16,33.16,33.14,33.14,6500.0,13.3969,13.3969,13.3888,13.3888,6500.0
2005-04-26 12:10:00,33.14,33.16,33.12,33.15,9400.0,13.3888,13.3969,13.3807,13.3929,9400.0
2005-04-26 12:15:00,33.15,33.21,33.14,33.2,16400.0,13.3929,13.4171,13.3888,13.4131,16400.0
2005-04-26 12:20:00,33.21,33.22,33.19,33.2,16000.0,13.4171,13.4211,13.409,13.4131,16000.0
2005-04-26 12:25:00,33.21,33.21,33.18,33.18,3200.0,13.4171,13.4171,13.405,13.405,3200.0
2005-04-26 12:30:00,33.18,33.19,33.16,33.17,8500.0,13.405,13.409,13.3969,13.4009,8500.0
2005-04-26 12:35:00,33.17,33.2,33.15,33.15,9900.0,13.4009,13.4131,13.3929,13.3929,9900.0
2005-04-26 12:40:00,33.14,33.2,33.14,33.19,11600.0,13.3888,13.4131,13.3888,13.409,11600.0
2005-04-26 12:45:00,33.19,33.19,33.16,33.17,7900.0,13.409,13.409,13.3969,13.4009,7900.0
2005-04-26 12:50:00,33.18,33.2,33.14,33.2,41200.0,13.405,13.4131,13.3888,13.4131,41200.0
2005-04-26 12:55:00,33.19,33.21,33.17,33.17,12300.0,13.409,13.4171,13.4009,13.4009,12300.0
2005-04-26 13:00:00,33.18,33.2,33.16,33.18,27100.0,13.405,13.4131,13.3969,13.405,27100.0
2005-04-26 13:05:00,33.17,33.18,33.14,33.15,21700.0,13.4009,13.405,13.3888,13.3929,21700.0
2005-04-26 13:10:00,33.14,33.2,33.01,33.16,78300.0,13.3888,13.4131,13.3363,13.3969,78300.0
2005-04-26 13:15:00,33.16,33.2,33.14,33.16,22600.0,13.3969,13.4131,13.3888,13.3969,22600.0
2005-04-26 13:20:00,33.15,33.16,33.05,33.06,22100.0,13.3929,13.3969,13.3525,13.3565,22100.0
2005-04-26 13:25:00,33.07,33.12,33.05,33.08,22800.0,13.3605,13.3807,13.3525,13.3646,22800.0
2005-04-26 13:30:00,33.07,33.17,33.05,33.12,27300.0,13.3605,13.4009,13.3525,13.3807,27300.0
2005-04-26 13:35:00,33.1,33.11,33.08,33.08,10100.0,13.3727,13.3767,13.3646,13.3646,10100.0
2005-04-26 13:40:00,33.09,33.13,33.08,33.12,22100.0,13.3686,13.3848,13.3646,13.3807,22100.0
2005-04-26 13:45:00,33.12,33.17,33.11,33.15,17500.0,13.3807,13.4009,13.3767,13.3929,17500.0
2005-04-26 13:50:00,33.15,33.16,33.13,33.15,12900.0,13.3929,13.3969,13.3848,13.3929,12900.0
2005-04-26 13:55:00,33.15,33.2,33.15,33.17,31300.0,13.3929,13.4131,13.3929,13.4009,31300.0
2005-04-26 14:00:00,33.17,33.18,33.12,33.12,13400.0,13.4009,13.405,13.3807,13.3807,13400.0
2005-04-26 14:05:00,33.12,33.13,33.07,33.09,28000.0,13.3807,13.3848,13.3605,13.3686,28000.0
2005-04-26 14:10:00,33.09,33.11,33.07,33.07,24800.0,13.3686,13.3767,13.3605,13.3605,24800.0
2005-04-26 14:15:00,33.08,33.08,33.01,33.05,23100.0,13.3646,13.3646,13.3363,13.3525,23100.0
2005-04-26 14:20:00,33.05,33.06,33.02,33.04,33200.0,13.3525,13.3565,13.3403,13.3484,33200.0
2005-04-26 14:25:00,33.04,33.05,33.02,33.03,45900.0,13.3484,13.3525,13.3403,13.3444,45900.0
2005-04-26 14:30:00,33.03,33.06,33.02,33.03,28700.0,13.3444,13.3565,13.3403,13.3444,28700.0
2005-04-26 14:35:00,33.04,33.11,33.03,33.08,23700.0,13.3484,13.3767,13.3444,13.3646,23700.0
2005-04-26 14:40:00,33.07,33.09,33.04,33.05,23800.0,13.3605,13.3686,13.3484,13.3525,23800.0
2005-04-26 14:45:00,33.04,33.08,33.01,33.05,34900.0,13.3484,13.3646,13.3363,13.3525,34900.0
2005-04-26 14:50:00,33.05,33.05,33.0,33.0,42300.0,13.3525,13.3525,13.3323,13.3323,42300.0
2005-04-26 14:55:00,33.0,33.01,32.91,32.93,23400.0,13.3323,13.3363,13.2959,13.304,23400.0
2005-04-26 15:00:00,32.93,32.99,32.92,32.98,35300.0,13.304,13.3282,13.2999,13.3242,35300.0
2005-04-26 15:05:00,32.98,32.98,32.92,32.96,32600.0,13.3242,13.3242,13.2999,13.3161,32600.0
2005-04-26 15:10:00,32.95,32.97,32.92,32.93,39900.0,13.3121,13.3201,13.2999,13.304,39900.0
2005-04-26 15:15:00,32.93,32.93,32.89,32.9,30200.0,13.304,13.304,13.2878,13.2919,30200.0
2005-04-26 15:20:00,32.9,32.95,32.88,32.92,65300.0,13.2919,13.3121,13.2838,13.2999,65300.0
2005-04-26 15:25:00,32.92,32.98,32.91,32.94,39400.0,13.2999,13.3242,13.2959,13.308,39400.0
2005-04-26 15:30:00,32.93,32.98,32.88,32.89,81600.0,13.304,13.3242,13.2838,13.2878,81600.0
2005-04-26 15:35:00,32.88,32.95,32.86,32.86,59100.0,13.2838,13.3121,13.2757,13.2757,59100.0
2005-04-26 15:40:00,32.87,32.87,32.82,32.84,85500.0,13.2797,13.2797,13.2595,13.2676,85500.0
2005-04-26 15:45:00,32.84,32.84,32.78,32.78,69500.0,13.2676,13.2676,13.2434,13.2434,69500.0
2005-04-26 15:50:00,32.78,32.78,32.75,32.77,97300.0,13.2434,13.2434,13.2313,13.2393,97300.0
2005-04-26 15:55:00,32.77,32.77,32.7,32.7,109600.0,13.2393,13.2393,13.2111,13.2111,109600.0
2005-04-27 09:30:00,32.72,32.72,32.64,32.64,34600.0,13.2191,13.2191,13.1868,13.1868,34600.0
2005-04-27 09:35:00,32.63,32.68,32.57,32.6,49600.0,13.1828,13.203,13.1585,13.1706,49600.0
2005-04-27 09:40:00,32.59,32.72,32.56,32.62,54900.0,13.1666,13.2191,13.1545,13.1787,54900.0
2005-04-27 09:45:00,32.61,32.67,32.6,32.63,42000.0,13.1747,13.1989,13.1706,13.1828,42000.0
2005-04-27 09:50:00,32.63,32.65,32.55,32.56,37700.0,13.1828,13.1908,13.1504,13.1545,37700.0
2005-04-27 09:55:00,32.55,32.56,32.48,32.5,51500.0,13.1504,13.1545,13.1222,13.1302,51500.0
2005-04-27 10:00:00,32.5,32.57,32.44,32.57,25600.0,13.1302,13.1585,13.106,13.1585,25600.0
2005-04-27 10:05:00,32.57,32.59,32.48,32.48,24100.0,13.1585,13.1666,13.1222,13.1222,24100.0
2005-04-27 10:10:00,32.49,32.61,32.49,32.5,34600.0,13.1262,13.1747,13.1262,13.1302,34600.0
2005-04-27 10:15:00,32.49,32.7,32.49,32.59,37800.0,13.1262,13.2111,13.1262,13.1666,37800.0
2005-04-27 10:20:00,32.6,32.74,32.6,32.72,37000.0,13.1706,13.2272,13.1706,13.2191,37000.0
2005-04-27 10:25:00,32.72,32.8,32.7,32.8,42800.0,13.2191,13.2515,13.2111,13.2515,42800.0
2005-04-27 10:30:00,32.8,32.95,32.8,32.93,50300.0,13.2515,13.3121,13.2515,13.304,50300.0
2005-04-27 10:35:00,32.95,32.95,32.84,32.87,25600.0,13.3121,13.3121,13.2676,13.2797,25600.0
2005-04-27 10:40:00,32.88,32.89,32.76,32.76,37500.0,13.2838,13.2878,13.2353,13.2353,37500.0
2005-04-27 10:45:00,32.77,32.77,32.69,32.71,42100.0,13.2393,13.2393,13.207,13.2151,42100.0
2005-04-27 10:50:00,32.71,32.71,32.66,32.69,26100.0,13.2151,13.2151,13.1949,13.207,26100.0
2005-04-27 10:55:00,32.69,32.73,32.66,32.71,23400.0,13.207,13.2232,13.1949,13.2151,23400.0
2005-04-27 11:00:00,32.74,32.75,32.71,32.73,133900.0,13.2272,13.2313,13.2151,13.2232,133900.0
2005-04-27 11:05:00,32.72,32.73,32.65,32.66,29200.0,13.2191,13.2232,13.1908,13.1949,29200.0
2005-04-27 11:10:00,32.66,32.71,32.66,32.69,20800.0,13.1949,13.2151,13.1949,13.207,20800.0
2005-04-27 11:15:00,32.69,32.74,32.69,32.74,14900.0,13.207,13.2272,13.207,13.2272,14900.0
2005-04-27 11:20:00,32.75,32.86,32.75,32.86,21100.0,13.2313,13.2757,13.2313,13.2757,21100.0
2005-04-27 11:25:00,32.87,32.9,32.85,32.9,24900.0,13.2797,13.2919,13.2717,13.2919,24900.0
2005-04-27 11:30:00,32.88,32.91,32.8,32.9,23200.0,13.2838,13.2959,13.2515,13.2919,23200.0
2005-04-27 11:35:00,32.89,32.92,32.89,32.89,9100.0,13.2878,13.2999,13.2878,13.2878,9100.0
2005-04-27 11:40:00,32.89,32.9,32.86,32.89,17800.0,13.2878,13.2919,13.2757,13.2878,17800.0
2005-04-27 11:45:00,32.9,32.9,32.84,32.85,9100.0,13.2919,13.2919,13.2676,13.2717,9100.0
2005-04-27 11:50:00,32.84,32.91,32.84,32.91,19200.0,13.2676,13.2959,13.2676,13.2959,19200.0
2005-04-27 11:55:00,32.91,32.98,32.9,32.98,22200.0,13.2959,13.3242,13.2919,13.3242,22200.0
2005-04-27 12:00:00,32.98,33.04,32.98,33.0,562700.0,13.3242,13.3484,13.3242,13.3323,562700.0
2005-04-27 12:05:00,33.0,33.04,32.99,33.04,25300.0,13.3323,13.3484,13.3282,13.3484,25300.0
2005-04-27 12:10:00,33.03,33.04,33.0,33.02,19400.0,13.3444,13.3484,13.3323,13.3403,19400.0
2005-04-27 12:15:00,33.02,33.02,32.99,33.0,26500.0,13.3403,13.3403,13.3282,13.3323,26500.0
2005-04-27 12:20:00,33.0,33.01,33.0,33.0,34300.0,13.3323,13.3363,13.3323,13.3323,34300.0
2005-04-27 12:25:00,33.01,33.02,33.0,33.01,88500.0,13.3363,13.3403,13.3323,13.3363,88500.0
2005-04-27 12:30:00,33.0,33.01,32.99,33.0,15900.0,13.3323,13.3363,13.3282,13.3323,15900.0
2005-04-27 12:35:00,33.0,33.02,32.99,33.02,38100.0,13.3323,13.3403,13.3282,13.3403,38100.0
2005-04-27 12:40:00,33.02,33.06,33.02,33.06,34400.0,13.3403,13.3565,13.3403,13.3565,34400.0
2005-04-27 12:45:00,33.06,33.07,33.05,33.06,79200.0,13.3565,13.3605,13.3525,13.3565,79200.0
2005-04-27 12:50:00,33.06,33.11,33.06,33.1,54800.0,13.3565,13.3767,13.3565,13.3727,54800.0
2005-04-27 12:55:00,33.1,33.13,33.09,33.12,74000.0,13.3727,13.3848,13.3686,13.3807,74000.0
2005-04-27 13:00:00,33.12,33.12,33.09,33.1,11100.0,13.3807,13.3807,13.3686,13.3727,11100.0
2005-04-27 13:05:00,33.11,33.15,33.1,33.15,18200.0,13.3767,13.3929,13.3727,13.3929,18200.0
2005-04-27 13:10:00,33.15,33.23,33.15,33.2,73200.0,13.3929,13.4252,13.3929,13.4131,73200.0
2005-04-27 13:15:00,33.19,33.22,33.17,33.21,8700.0,13.409,13.4211,13.4009,13.4171,8700.0
2005-04-27 13:20:00,33.2,33.21,33.16,33.17,62600.0,13.4131,13.4171,13.3969,13.4009,62600.0
2005-04-27 13:25:00,33.18,33.19,33.17,33.17,16700.0,13.405,13.409,13.4009,13.4009,16700.0
2005-04-27 13:30:00,33.13,33.18,33.13,33.18,14900.0,13.3848,13.405,13.3848,13.405,14900.0
2005-04-27 13:35:00,33.18,33.18,33.1,33.12,25900.0,13.405,13.405,13.3727,13.3807,25900.0
2005-04-27 13:40:00,33.12,33.16,33.11,33.13,15200.0,13.3807,13.3969,13.3767,13.3848,15200.0
2005-04-27 13:45:00,33.13,33.2,33.13,33.17,23300.0,13.3848,13.4131,13.3848,13.4009,23300.0
2005-04-27 13:50:00,33.17,33.17,33.14,33.16,33200.0,13.4009,13.4009,13.3888,13.3969,33200.0
2005-04-27 13:55:00,33.16,33.16,33.12,33.14,14900.0,13.3969,13.3969,13.3807,13.3888,14900.0
2005-04-27 14:00:00,33.14,33.14,33.12,33.12,21000.0,13.3888,13.3888,13.3807,13.3807,21000.0
2005-04-27 14:05:00,33.12,33.17,33.12,33.12,13600.0,13.3807,13.4009,13.3807,13.3807,13600.0
2005-04-27 14:10:00,33.13,33.13,33.08,33.09,15500.0,13.3848,13.3848,13.3646,13.3686,15500.0
2005-04-27 14:15:00,33.09,33.15,33.09,33.15,15900.0,13.3686,13.3929,13.3686,13.3929,15900.0
2005-04-27 14:20:00,33.15,33.15,33.13,33.15,14100.0,13.3929,13.3929,13.3848,13.3929,14100.0
2005-04-27 14:25:00,33.15,33.17,33.14,33.16,27300.0,13.3929,13.4009,13.3888,13.3969,27300.0
2005-04-27 14:30:00,33.16,33.17,33.15,33.15,33800.0,13.3969,13.4009,13.3929,13.3929,33800.0
2005-04-27 14:35:00,33.15,33.16,33.13,33.15,35600.0,13.3929,13.3969,13.3848,13.3929,35600.0
2005-04-27 14:40:00,33.14,33.15,33.13,33.13,92700.0,13.3888,13.3929,13.3848,13.3848,92700.0
2005-04-27 14:45:00,33.14,33.16,33.14,33.14,22900.0,13.3888,13.3969,13.3888,13.3888,22900.0
2005-04-27 14:50:00,33.14,33.18,33.13,33.14,37000.0,13.3888,13.405,13.3848,13.3888,37000.0
2005-04-27 14:55:00,33.14,33.19,33.14,33.16,17700.0,13.3888,13.409,13.3888,13.3969,17700.0
2005-04-27 15:00:00,33.16,33.2,33.16,33.2,34900.0,13.3969,13.4131,13.3969,13.4131,34900.0
2005-04-27 15:05:00,33.2,33.2,33.13,33.13,24100.0,13.4131,13.4131,13.3848,13.3848,24100.0
2005-04-27 15:10:00,33.13,33.17,33.12,33.16,29900.0,13.3848,13.4009,13.3807,13.3969,29900.0
2005-04-27 15:15:00,33.17,33.18,33.15,33.17,17700.0,13.4009,13.405,13.3929,13.4009,17700.0
2005-04-27 15:20:00,33.17,33.18,33.13,33.16,83200.0,13.4009,13.405,13.3848,13.3969,83200.0
2005-04-27 15:25:00,33.16,33.17,33.12,33.12,31100.0,13.3969,13.4009,13.3807,13.3807,31100.0
2005-04-27 15:30:00,33.12,33.14,33.11,33.13,33700.0,13.3807,13.3888,13.3767,13.3848,33700.0
2005-04-27 15:35:00,33.13,33.15,33.07,33.11,31400.0,13.3848,13.3929,13.3605,13.3767,31400.0
2005-04-27 15:40:00,33.11,33.14,33.05,33.12,30800.0,13.3767,13.3888,13.3525,13.3807,30800.0
2005-04-27 15:45:00,33.13,33.13,33.07,33.09,23900.0,13.3848,13.3848,13.3605,13.3686,23900.0
2005-04-27 15:50:00,33.09,33.14,33.08,33.12,26500.0,13.3686,13.3888,13.3646,13.3807,26500.0
2005-04-27 15:55:00,33.11,33.12,33.07,33.07,98700.0,13.3767,13.3807,13.3605,13.3605,98700.0
2005-04-28 09:30:00,32.7,32.71,32.63,32.7,61300.0,13.3628,13.3669,13.3342,13.3628,61300.0
2005-04-28 09:35:00,32.7,32.73,32.67,32.73,31800.0,13.3628,13.3751,13.3505,13.3751,31800.0
2005-04-28 09:40:00,32.74,32.77,32.66,32.68,35600.0,13.3791,13.3914,13.3465,13.3546,35600.0
2005-04-28 09:45:00,32.68,32.7,32.54,32.56,48300.0,13.3546,13.3628,13.2974,13.3056,48300.0
2005-04-28 09:50:00,32.51,32.6,32.47,32.5,30300.0,13.2852,13.3219,13.2688,13.2811,30300.0
2005-04-28 09:55:00,32.5,32.63,32.46,32.49,56300.0,13.2811,13.3342,13.2647,13.277,56300.0
2005-04-28 10:00:00,32.48,32.51,32.44,32.47,35700.0,13.2729,13.2852,13.2565,13.2688,35700.0
2005-04-28 10:05:00,32.47,32.48,32.41,32.45,40200.0,13.2688,13.2729,13.2443,13.2606,40200.0
2005-04-28 10:10:00,32.45,32.51,32.42,32.43,40400.0,13.2606,13.2852,13.2484,13.2525,40400.0
2005-04-28 10:15:00,32.43,32.44,32.42,32.44,41700.0,13.2525,13.2565,13.2484,13.2565,41700.0
2005-04-28 10:20:00,32.45,32.5,32.45,32.48,66400.0,13.2606,13.2811,13.2606,13.2729,66400.0
2005-04-28 10:25:00,32.48,32.5,32.47,32.49,32400.0,13.2729,13.2811,13.2688,13.277,32400.0
2005-04-28 10:30:00,32.5,32.64,32.49,32.61,48700.0,13.2811,13.3383,13.277,13.326,48700.0
2005-04-28 10:35:00,32.61,32.62,32.54,32.54,57800.0,13.326,13.3301,13.2974,13.2974,57800.0
2005-04-28 10:40:00,32.53,32.57,32.51,32.55,26200.0,13.2933,13.3097,13.2852,13.3015,26200.0
2005-04-28 10:45:00,32.54,32.54,32.52,32.53,35200.0,13.2974,13.2974,13.2892,13.2933,35200.0
2005-04-28 10:50:00,32.53,32.56,32.52,32.52,38100.0,13.2933,13.3056,13.2892,13.2892,38100.0
2005-04-28 10:55:00,32.52,32.57,32.51,32.51,26600.0,13.2892,13.3097,13.2852,13.2852,26600.0
2005-04-28 11:00:00,32.51,32.59,32.5,32.58,149600.0,13.2852,13.3178,13.2811,13.3138,149600.0
2005-04-28 11:05:00,32.59,32.64,32.58,32.63,23900.0,13.3178,13.3383,13.3138,13.3342,23900.0
2005-04-28 11:10:00,32.64,32.64,32.59,32.61,18600.0,13.3383,13.3383,13.3178,13.326,18600.0
2005-04-28 11:15:00,32.61,32.64,32.59,32.63,22000.0,13.326,13.3383,13.3178,13.3342,22000.0
2005-04-28 11:20:00,32.64,32.69,32.63,32.68,67200.0,13.3383,13.3587,13.3342,13.3546,67200.0
2005-04-28 11:25:00,32.69,32.7,32.62,32.63,23200.0,13.3587,13.3628,13.3301,13.3342,23200.0
2005-04-28 11:30:00,32.62,32.66,32.61,32.63,14500.0,13.3301,13.3465,13.326,13.3342,14500.0
2005-04-28 11:35:00,32.63,32.63,32.59,32.63,8700.0,13.3342,13.3342,13.3178,13.3342,8700.0
2005-04-28 11:40:00,32.63,32.64,32.59,32.59,13000.0,13.3342,13.3383,13.3178,13.3178,13000.0
2005-04-28 11:45:00,32.58,32.63,32.58,32.62,26800.0,13.3138,13.3342,13.3138,13.3301,26800.0
2005-04-28 11:50:00,32.62,32.66,32.59,32.66,19900.0,13.3301,13.3465,13.3178,13.3465,19900.0
2005-04-28 11:55:00,32.66,32.69,32.63,32.67,8800.0,13.3465,13.3587,13.3342,13.3505,8800.0
2005-04-28 12:00:00,32.67,32.68,32.62,32.62,13900.0,13.3505,13.3546,13.3301,13.3301,13900.0
2005-04-28 12:05:00,32.63,32.63,32.59,32.6,13500.0,13.3342,13.3342,13.3178,13.3219,13500.0
2005-04-28 12:10:00,32.59,32.6,32.55,32.56,15300.0,13.3178,13.3219,13.3015,13.3056,15300.0
2005-04-28 12:15:00,32.58,32.62,32.57,32.62,12700.0,13.3138,13.3301,13.3097,13.3301,12700.0
2005-04-28 12:20:00,32.61,32.61,32.58,32.59,8900.0,13.326,13.326,13.3138,13.3178,8900.0
2005-04-28 12:25:00,32.59,32.61,32.58,32.6,9400.0,13.3178,13.326,13.3138,13.3219,9400.0
2005-04-28 12:30:00,32.6,32.64,32.6,32.63,8800.0,13.3219,13.3383,13.3219,13.3342,8800.0
2005-04-28 12:35:00,32.63,32.63,32.59,32.6,44700.0,13.3342,13.3342,13.3178,13.3219,44700.0
2005-04-28 12:40:00,32.6,32.66,32.6,32.66,18300.0,13.3219,13.3465,13.3219,13.3465,18300.0
2005-04-28 12:45:00,32.66,32.68,32.65,32.66,20500.0,13.3465,13.3546,13.3424,13.3465,20500.0
2005-04-28 12:50:00,32.67,32.67,32.65,32.66,12900.0,13.3505,13.3505,13.3424,13.3465,12900.0
2005-04-28 12:55:00,32.66,32.69,32.64,32.66,29600.0,13.3465,13.3587,13.3383,13.3465,29600.0
2005-04-28 13:00:00,32.66,32.67,32.65,32.67,11000.0,13.3465,13.3505,13.3424,13.3505,11000.0
2005-04-28 13:05:00,32.67,32.68,32.66,32.66,36100.0,13.3505,13.3546,13.3465,13.3465,36100.0
2005-04-28 13:10:00,32.66,32.67,32.65,32.66,6600.0,13.3465,13.3505,13.3424,13.3465,6600.0
2005-04-28 13:15:00,32.66,32.66,32.62,32.65,34600.0,13.3465,13.3465,13.3301,13.3424,34600.0
2005-04-28 13:20:00,32.65,32.66,32.63,32.63,15600.0,13.3424,13.3465,13.3342,13.3342,15600.0
2005-04-28 13:25:00,32.64,32.65,32.64,32.65,5800.0,13.3383,13.3424,13.3383,13.3424,5800.0
2005-04-28 13:30:00,32.64,32.65,32.59,32.63,17200.0,13.3383,13.3424,13.3178,13.3342,17200.0
2005-04-28 13:35:00,32.63,32.63,32.57,32.59,24200.0,13.3342,13.3342,13.3097,13.3178,24200.0
2005-04-28 13:40:00,32.59,32.66,32.59,32.64,23900.0,13.3178,13.3465,13.3178,13.3383,23900.0
2005-04-28 13:45:00,32.64,32.64,32.6,32.61,18100.0,13.3383,13.3383,13.3219,13.326,18100.0
2005-04-28 13:50:00,32.61,32.64,32.61,32.63,14600.0,13.326,13.3383,13.326,13.3342,14600.0
2005-04-28 13:55:00,32.64,32.67,32.64,32.64,23600.0,13.3383,13.3505,13.3383,13.3383,23600.0
2005-04-28 14:00:00,32.65,32.66,32.62,32.64,15500.0,13.3424,13.3465,13.3301,13.3383,15500.0
2005-04-28 14:05:00,32.65,32.65,32.54,32.56,29500.0,13.3424,13.3424,13.2974,13.3056,29500.0
2005-04-28 14:10:00,32.56,32.6,32.54,32.59,25500.0,13.3056,13.3219,13.2974,13.3178,25500.0
2005-04-28 14:15:00,32.59,32.61,32.55,32.55,19400.0,13.3178,13.326,13.3015,13.3015,19400.0
2005-04-28 14:20:00,32.54,32.55,32.49,32.49,23400.0,13.2974,13.3015,13.277,13.277,23400.0
2005-04-28 14:25:00,32.5,32.52,32.41,32.41,35700.0,13.2811,13.2892,13.2443,13.2443,35700.0
2005-04-28 14:30:00,32.41,32.43,32.4,32.4,29600.0,13.2443,13.2525,13.2402,13.2402,29600.0
2005-04-28 14:35:00,32.41,32.43,32.4,32.42,17300.0,13.2443,13.2525,13.2402,13.2484,17300.0
2005-04-28 14:40:00,32.43,32.45,32.42,32.44,14300.0,13.2525,13.2606,13.2484,13.2565,14300.0
2005-04-28 14:45:00,32.44,32.45,32.38,32.38,38800.0,13.2565,13.2606,13.232,13.232,38800.0
2005-04-28 14:50:00,32.39,32.47,32.36,32.47,28400.0,13.2361,13.2688,13.2239,13.2688,28400.0
2005-04-28 14:55:00,32.46,32.49,32.45,32.49,24700.0,13.2647,13.277,13.2606,13.277,24700.0
2005-04-28 15:00:00,32.49,32.5,32.43,32.44,27100.0,13.277,13.2811,13.2525,13.2565,27100.0
2005-04-28 15:05:00,32.43,32.49,32.43,32.47,28200.0,13.2525,13.277,13.2525,13.2688,28200.0
2005-04-28 15:10:00,32.45,32.51,32.45,32.48,31400.0,13.2606,13.2852,13.2606,13.2729,31400.0
2005-04-28 15:15:00,32.48,32.49,32.45,32.46,36400.0,13.2729,13.277,13.2606,13.2647,36400.0
2005-04-28 15:20:00,32.47,32.52,32.47,32.52,26800.0,13.2688,13.2892,13.2688,13.2892,26800.0
2005-04-28 15:25:00,32.52,32.52,32.46,32.51,23100.0,13.2892,13.2892,13.2647,13.2852,23100.0
2005-04-28 15:30:00,32.49,32.51,32.46,32.47,33000.0,13.277,13.2852,13.2647,13.2688,33000.0
2005-04-28 15:35:00,32.5,32.5,32.42,32.43,57600.0,13.2811,13.2811,13.2484,13.2525,57600.0
2005-04-28 15:40:00,32.43,32.48,32.43,32.47,24800.0,13.2525,13.2729,13.2525,13.2688,24800.0
2005-04-28 15:45:00,32.47,32.47,32.43,32.44,33700.0,13.2688,13.2688,13.2525,13.2565,33700.0
2005-04-28 15:50:00,32.44,32.45,32.38,32.38,27900.0,13.2565,13.2606,13.232,13.232,27900.0
2005-04-28 15:55:00,32.39,32.42,32.39,32.4,55100.0,13.2361,13.2484,13.2361,13.2402,55100.0
2005-04-29 09:30:00,32.45,32.45,32.34,32.35,36700.0,13.2606,13.2606,13.2157,13.2198,36700.0
2005-04-29 09:35:00,32.35,32.44,32.33,32.35,21400.0,13.2198,13.2565,13.2116,13.2198,21400.0
2005-04-29 09:40:00,32.37,32.39,32.35,32.38,22300.0,13.2279,13.2361,13.2198,13.232,22300.0
2005-04-29 09:45:00,32.37,32.42,32.35,32.36,28300.0,13.2279,13.2484,13.2198,13.2239,28300.0
2005-04-29 09:50:00,32.36,32.39,32.34,32.35,15700.0,13.2239,13.2361,13.2157,13.2198,15700.0
2005-04-29 09:55:00,32.35,32.43,32.35,32.43,33300.0,13.2198,13.2525,13.2198,13.2525,33300.0
2005-04-29 10:00:00,32.43,32.49,32.35,32.36,43000.0,13.2525,13.277,13.2198,13.2239,43000.0
2005-04-29 10:05:00,32.35,32.38,32.3,32.32,38600.0,13.2198,13.232,13.1993,13.2075,38600.0
2005-04-29 10:10:00,32.32,32.38,32.26,32.28,53000.0,13.2075,13.232,13.183,13.1912,53000.0
2005-04-29 10:15:00,32.28,32.4,32.28,32.4,38500.0,13.1912,13.2402,13.1912,13.2402,38500.0
2005-04-29 10:20:00,32.41,32.41,32.31,32.33,13300.0,13.2443,13.2443,13.2034,13.2116,13300.0
2005-04-29 10:25:00,32.32,32.35,32.28,32.33,23600.0,13.2075,13.2198,13.1912,13.2116,23600.0
2005-04-29 10:30:00,32.34,32.4,32.34,32.35,21900.0,13.2157,13.2402,13.2157,13.2198,21900.0
2005-04-29 10:35:00,32.36,32.41,32.33,32.38,32600.0,13.2239,13.2443,13.2116,13.232,32600.0
2005-04-29 10:40:00,32.38,32.41,32.37,32.39,15200.0,13.232,13.2443,13.2279,13.2361,15200.0
2005-04-29 10:45:00,32.39,32.4,32.35,32.35,21600.0,13.2361,13.2402,13.2198,13.2198,21600.0
2005-04-29 10:50:00,32.37,32.43,32.37,32.41,20500.0,13.2279,13.2525,13.2279,13.2443,20500.0
2005-04-29 10:55:00,32.42,32.51,32.42,32.5,35300.0,13.2484,13.2852,13.2484,13.2811,35300.0
2005-04-29 11:00:00,32.5,32.53,32.5,32.53,68300.0,13.2811,13.2933,13.2811,13.2933,68300.0
2005-04-29 11:05:00,32.53,32.6,32.5,32.57,38200.0,13.2933,13.3219,13.2811,13.3097,38200.0
2005-04-29 11:10:00,32.57,32.58,32.56,32.58,23800.0,13.3097,13.3138,13.3056,13.3138,23800.0
2005-04-29 11:15:00,32.57,32.6,32.57,32.58,28700.0,13.3097,13.3219,13.3097,13.3138,28700.0
2005-04-29 11:20:00,32.58,32.59,32.58,32.58,33100.0,13.3138,13.3178,13.3138,13.3138,33100.0
2005-04-29 11:25:00,32.58,32.58,32.53,32.58,63100.0,13.3138,13.3138,13.2933,13.3138,63100.0
2005-04-29 11:30:00,32.58,32.58,32.49,32.49,19300.0,13.3138,13.3138,13.277,13.277,19300.0
2005-04-29 11:35:00,32.49,32.53,32.49,32.51,13300.0,13.277,13.2933,13.277,13.2852,13300.0
2005-04-29 11:40:00,32.51,32.52,32.48,32.49,17900.0,13.2852,13.2892,13.2729,13.277,17900.0
2005-04-29 11:45:00,32.49,32.49,32.48,32.48,26200.0,13.277,13.277,13.2729,13.2729,26200.0
2005-04-29 11:50:00,32.48,32.5,32.47,32.5,70100.0,13.2729,13.2811,13.2688,13.2811,70100.0
2005-04-29 11:55:00,32.52,32.54,32.5,32.53,42500.0,13.2892,13.2974,13.2811,13.2933,42500.0
2005-04-29 12:00:00,32.53,32.58,32.52,32.58,12700.0,13.2933,13.3138,13.2892,13.3138,12700.0
2005-04-29 12:05:00,32.58,32.6,32.5,32.51,36400.0,13.3138,13.3219,13.2811,13.2852,36400.0
2005-04-29 12:10:00,32.51,32.53,32.51,32.51,17300.0,13.2852,13.2933,13.2852,13.2852,17300.0
2005-04-29 12:15:00,32.52,32.54,32.51,32.51,27000.0,13.2892,13.2974,13.2852,13.2852,27000.0
2005-04-29 12:20:00,32.52,32.58,32.52,32.58,50700.0,13.2892,13.3138,13.2892,13.3138,50700.0
2005-04-29 12:25:00,32.56,32.57,32.55,32.56,66300.0,13.3056,13.3097,13.3015,13.3056,66300.0
2005-04-29 12:30:00,32.55,32.59,32.54,32.59,45400.0,13.3015,13.3178,13.2974,13.3178,45400.0
2005-04-29 12:35:00,32.58,32.69,32.58,32.68,67300.0,13.3138,13.3587,13.3138,13.3546,67300.0
2005-04-29 12:40:00,32.69,32.73,32.68,32.72,31900.0,13.3587,13.3751,13.3546,13.371,31900.0
2005-04-29 12:45:00,32.72,32.75,32.69,32.72,20900.0,13.371,13.3832,13.3587,13.371,20900.0
2005-04-29 12:50:00,32.72,32.74,32.71,32.74,37500.0,13.371,13.3791,13.3669,13.3791,37500.0
2005-04-29 12:55:00,32.73,32.74,32.72,32.72,13000.0,13.3751,13.3791,13.371,13.371,13000.0
2005-04-29 13:00:00,32.72,32.75,32.7,32.7,77100.0,13.371,13.3832,13.3628,13.3628,77100.0
2005-04-29 13:05:00,32.7,32.78,32.7,32.75,29700.0,13.3628,13.3955,13.3628,13.3832,29700.0
2005-04-29 13:10:00,32.75,32.81,32.73,32.78,11700.0,13.3832,13.4077,13.3751,13.3955,11700.0
2005-04-29 13:15:00,32.78,32.79,32.75,32.78,21100.0,13.3955,13.3996,13.3832,13.3955,21100.0
2005-04-29 13:20:00,32.78,32.8,32.74,32.75,30000.0,13.3955,13.4037,13.3791,13.3832,30000.0
2005-04-29 13:25:00,32.75,32.75,32.7,32.71,26200.0,13.3832,13.3832,13.3628,13.3669,26200.0
2005-04-29 13:30:00,32.71,32.71,32.68,32.69,25000.0,13.3669,13.3669,13.3546,13.3587,25000.0
2005-04-29 13:35:00,32.69,32.7,32.62,32.62,23700.0,13.3587,13.3628,13.3301,13.3301,23700.0
2005-04-29 13:40:00,32.62,32.65,32.61,32.63,17100.0,13.3301,13.3424,13.326,13.3342,17100.0
2005-04-29 13:45:00,32.62,32.63,32.6,32.61,18300.0,13.3301,13.3342,13.3219,13.326,18300.0
2005-04-29 13:50:00,32.61,32.62,32.58,32.61,23700.0,13.326,13.3301,13.3138,13.326,23700.0
2005-04-29 13:55:00,32.6,32.63,32.58,32.62,40200.0,13.3219,13.3342,13.3138,13.3301,40200.0
2005-04-29 14:00:00,32.61,32.68,32.61,32.68,12500.0,13.326,13.3546,13.326,13.3546,12500.0
2005-04-29 14:05:00,32.66,32.67,32.65,32.66,12100.0,13.3465,13.3505,13.3424,13.3465,12100.0
2005-04-29 14:10:00,32.66,32.7,32.66,32.69,55800.0,13.3465,13.3628,13.3465,13.3587,55800.0
2005-04-29 14:15:00,32.69,32.7,32.67,32.67,24800.0,13.3587,13.3628,13.3505,13.3505,24800.0
2005-04-29 14:20:00,32.67,32.73,32.67,32.73,35400.0,13.3505,13.3751,13.3505,13.3751,35400.0
2005-04-29 14:25:00,32.73,32.74,32.71,32.74,13400.0,13.3751,13.3791,13.3669,13.3791,13400.0
2005-04-29 14:30:00,32.72,32.81,32.72,32.81,38400.0,13.371,13.4077,13.371,13.4077,38400.0
2005-04-29 14:35:00,32.79,32.88,32.78,32.86,31700.0,13.3996,13.4364,13.3955,13.4282,31700.0
2005-04-29 14:40:00,32.85,32.87,32.82,32.84,52800.0,13.4241,13.4323,13.4118,13.42,52800.0
2005-04-29 14:45:00,32.85,32.88,32.84,32.87,39200.0,13.4241,13.4364,13.42,13.4323,39200.0
2005-04-29 14:50:00,32.87,32.91,32.86,32.89,49100.0,13.4323,13.4486,13.4282,13.4404,49100.0
2005-04-29 14:55:00,32.88,32.89,32.82,32.83,133500.0,13.4364,13.4404,13.4118,13.4159,133500.0
2005-04-29 15:00:00,32.83,32.88,32.82,32.87,133900.0,13.4159,13.4364,13.4118,13.4323,133900.0
2005-04-29 15:05:00,32.87,32.91,32.86,32.89,61900.0,13.4323,13.4486,13.4282,13.4404,61900.0
2005-04-29 15:10:00,32.89,32.9,32.88,32.89,43200.0,13.4404,13.4445,13.4364,13.4404,43200.0
2005-04-29 15:15:00,32.89,32.91,32.88,32.89,107500.0,13.4404,13.4486,13.4364,13.4404,107500.0
2005-04-29 15:20:00,32.89,32.9,32.83,32.89,39200.0,13.4404,13.4445,13.4159,13.4404,39200.0
2005-04-29 15:25:00,32.89,32.95,32.89,32.95,38100.0,13.4404,13.465,13.4404,13.465,38100.0
2005-04-29 15:30:00,32.95,32.95,32.92,32.95,52400.0,13.465,13.465,13.4527,13.465,52400.0
2005-04-29 15:35:00,32.95,32.96,32.92,32.92,40800.0,13.465,13.469,13.4527,13.4527,40800.0
2005-04-29 15:40:00,32.91,32.98,32.91,32.96,70700.0,13.4486,13.4772,13.4486,13.469,70700.0
2005-04-29 15:45:00,32.96,33.0,32.96,33.0,125500.0,13.469,13.4854,13.469,13.4854,125500.0
2005-04-29 15:50:00,33.0,33.03,32.98,32.98,116600.0,13.4854,13.4976,13.4772,13.4772,116600.0
2005-04-29 15:55:00,32.99,32.99,32.91,32.94,110000.0,13.4813,13.4813,13.4486,13.4609,110000.0
2005-05-02 09:30:00,33.02,33.21,33.01,33.13,44500.0,13.4936,13.5712,13.4895,13.5385,44500.0
2005-05-02 09:35:00,33.13,33.22,33.11,33.14,35800.0,13.5385,13.5753,13.5303,13.5426,35800.0
2005-05-02 09:40:00,33.13,33.2,33.11,33.19,30100.0,13.5385,13.5671,13.5303,13.563,30100.0
2005-05-02 09:45:00,33.19,33.2,33.12,33.14,29000.0,13.563,13.5671,13.5344,13.5426,29000.0
2005-05-02 09:50:00,33.19,33.19,33.07,33.1,50500.0,13.563,13.563,13.514,13.5263,50500.0
2005-05-02 09:55:00,33.12,33.12,33.06,33.11,31600.0,13.5344,13.5344,13.5099,13.5303,31600.0
2005-05-02 10:00:00,33.11,33.12,33.08,33.11,34500.0,13.5303,13.5344,13.5181,13.5303,34500.0
2005-05-02 10:05:00,33.11,33.12,33.09,33.11,33100.0,13.5303,13.5344,13.5222,13.5303,33100.0
2005-05-02 10:10:00,33.11,33.13,33.03,33.04,26300.0,13.5303,13.5385,13.4976,13.5017,26300.0
2005-05-02 10:15:00,33.05,33.07,33.03,33.06,35000.0,13.5058,13.514,13.4976,13.5099,35000.0
2005-05-02 10:20:00,33.06,33.09,33.04,33.06,30100.0,13.5099,13.5222,13.5017,13.5099,30100.0
2005-05-02 10:25:00,33.06,33.06,33.01,33.01,33700.0,13.5099,13.5099,13.4895,13.4895,33700.0
2005-05-02 10:30:00,33.01,33.04,33.01,33.03,13500.0,13.4895,13.5017,13.4895,13.4976,13500.0
2005-05-02 10:35:00,33.04,33.04,33.01,33.03,31600.0,13.5017,13.5017,13.4895,13.4976,31600.0
2005-05-02 10:40:00,33.04,33.09,33.03,33.09,20000.0,13.5017,13.5222,13.4976,13.5222,20000.0
2005-05-02 10:45:00,33.09,33.1,33.07,33.1,67400.0,13.5222,13.5263,13.514,13.5263,67400.0
2005-05-02 10:50:00,33.1,33.11,33.1,33.11,15900.0,13.5263,13.5303,13.5263,13.5303,15900.0
2005-05-02 10:55:00,33.11,33.13,33.1,33.11,24500.0,13.5303,13.5385,13.5263,13.5303,24500.0
2005-05-02 11:00:00,33.1,33.13,33.1,33.11,34100.0,13.5263,13.5385,13.5263,13.5303,34100.0
2005-05-02 11:05:00,33.1,33.12,33.1,33.12,31100.0,13.5263,13.5344,13.5263,13.5344,31100.0
2005-05-02 11:10:00,33.11,33.14,33.1,33.13,13100.0,13.5303,13.5426,13.5263,13.5385,13100.0
2005-05-02 11:15:00,33.13,33.13,33.09,33.1,31700.0,13.5385,13.5385,13.5222,13.5263,31700.0
2005-05-02 11:20:00,33.1,33.1,33.08,33.09,6600.0,13.5263,13.5263,13.5181,13.5222,6600.0
2005-05-02 11:25:00,33.09,33.12,33.08,33.1,11100.0,13.5222,13.5344,13.5181,13.5263,11100.0
2005-05-02 11:30:00,33.1,33.1,33.08,33.09,13000.0,13.5263,13.5263,13.5181,13.5222,13000.0
2005-05-02 11:35:00,33.08,33.12,33.08,33.12,8400.0,13.5181,13.5344,13.5181,13.5344,8400.0
2005-05-02 11:40:00,33.11,33.12,33.09,33.1,15400.0,13.5303,13.5344,13.5222,13.5263,15400.0
2005-05-02 11:45:00,33.1,33.11,33.08,33.08,14000.0,13.5263,13.5303,13.5181,13.5181,14000.0
2005-05-02 11:50:00,33.08,33.1,33.07,33.09,17500.0,13.5181,13.5263,13.514,13.5222,17500.0
2005-05-02 11:55:00,33.09,33.12,33.09,33.11,18700.0,13.5222,13.5344,13.5222,13.5303,18700.0
2005-05-02 12:00:00,33.11,33.11,33.07,33.1,25400.0,13.5303,13.5303,13.514,13.5263,25400.0
2005-05-02 12:05:00,33.1,33.1,33.09,33.09,10000.0,13.5263,13.5263,13.5222,13.5222,10000.0
2005-05-02 12:10:00,33.08,33.1,33.08,33.08,14700.0,13.5181,13.5263,13.5181,13.5181,14700.0
2005-05-02 12:15:00,33.08,33.1,33.08,33.09,4300.0,13.5181,13.5263,13.5181,13.5222,4300.0
2005-05-02 12:20:00,33.1,33.12,33.1,33.11,8900.0,13.5263,13.5344,13.5263,13.5303,8900.0
2005-05-02 12:25:00,33.12,33.13,33.11,33.12,4500.0,13.5344,13.5385,13.5303,13.5344,4500.0
2005-05-02 12:30:00,33.12,33.13,33.11,33.11,6100.0,13.5344,13.5385,13.5303,13.5303,6100.0
2005-05-02 12:35:00,33.1,33.12,33.1,33.11,7400.0,13.5263,13.5344,13.5263,13.5303,7400.0
2005-05-02 12:40:00,33.11,33.13,33.11,33.12,7600.0,13.5303,13.5385,13.5303,13.5344,7600.0
2005-05-02 12:45:00,33.12,33.14,33.11,33.13,8100.0,13.5344,13.5426,13.5303,13.5385,8100.0
2005-05-02 12:50:00,33.14,33.15,33.12,33.14,20300.0,13.5426,13.5467,13.5344,13.5426,20300.0
2005-05-02 12:55:00,33.14,33.15,33.13,33.15,17400.0,13.5426,13.5467,13.5385,13.5467,17400.0
2005-05-02 13:00:00,33.15,33.15,33.12,33.13,11800.0,13.5467,13.5467,13.5344,13.5385,11800.0
2005-05-02 13:05:00,33.13,33.14,33.12,33.13,12500.0,13.5385,13.5426,13.5344,13.5385,12500.0
2005-05-02 13:10:00,33.13,33.17,33.13,33.17,15500.0,13.5385,13.5549,13.5385,13.5549,15500.0
2005-05-02 13:15:00,33.17,33.18,33.16,33.17,52700.0,13.5549,13.5589,13.5508,13.5549,52700.0
2005-05-02 13:20:00,33.16,33.17,33.13,33.14,28500.0,13.5508,13.5549,13.5385,13.5426,28500.0
2005-05-02 13:25:00,33.14,33.14,33.11,33.11,5300.0,13.5426,13.5426,13.5303,13.5303,5300.0
2005-05-02 13:30:00,33.12,33.12,33.1,33.1,11600.0,13.5344,13.5344,13.5263,13.5263,11600.0
2005-05-02 13:35:00,33.1,33.15,33.1,33.14,44300.0,13.5263,13.5467,13.5263,13.5426,44300.0
2005-05-02 13:40:00,33.12,33.13,33.09,33.1,21400.0,13.5344,13.5385,13.5222,13.5263,21400.0
2005-05-02 13:45:00,33.1,33.1,33.06,33.07,17200.0,13.5263,13.5263,13.5099,13.514,17200.0
2005-05-02 13:50:00,33.07,33.11,33.06,33.11,14900.0,13.514,13.5303,13.5099,13.5303,14900.0
2005-05-02 13:55:00,33.1,33.11,33.08,33.08,16200.0,13.5263,13.5303,13.5181,13.5181,16200.0
2005-05-02 14:00:00,33.07,33.11,33.0,33.0,55000.0,13.514,13.5303,13.4854,13.4854,55000.0
2005-05-02 14:05:00,33.01,33.04,33.0,33.04,21100.0,13.4895,13.5017,13.4854,13.5017,21100.0
2005-05-02 14:10:00,33.03,33.08,33.03,33.07,16400.0,13.4976,13.5181,13.4976,13.514,16400.0
2005-05-02 14:15:00,33.06,33.08,33.06,33.07,23400.0,13.5099,13.5181,13.5099,13.514,23400.0
2005-05-02 14:20:00,33.07,33.11,33.06,33.11,29900.0,13.514,13.5303,13.5099,13.5303,29900.0
2005-05-02 14:25:00,33.1,33.11,33.07,33.08,52100.0,13.5263,13.5303,13.514,13.5181,52100.0
2005-05-02 14:30:00,33.07,33.1,33.06,33.07,12700.0,13.514,13.5263,13.5099,13.514,12700.0
2005-05-02 14:35:00,33.07,33.12,33.07,33.12,20600.0,13.514,13.5344,13.514,13.5344,20600.0
2005-05-02 14:40:00,33.12,33.12,33.1,33.11,20100.0,13.5344,13.5344,13.5263,13.5303,20100.0
2005-05-02 14:45:00,33.11,33.15,33.1,33.12,31600.0,13.5303,13.5467,13.5263,13.5344,31600.0
2005-05-02 14:50:00,33.11,33.12,33.09,33.11,28800.0,13.5303,13.5344,13.5222,13.5303,28800.0
2005-05-02 14:55:00,33.11,33.16,33.11,33.16,23000.0,13.5303,13.5508,13.5303,13.5508,23000.0
2005-05-02 15:00:00,33.16,33.16,33.14,33.14,25100.0,13.5508,13.5508,13.5426,13.5426,25100.0
2005-05-02 15:05:00,33.13,33.18,33.13,33.15,31000.0,13.5385,13.5589,13.5385,13.5467,31000.0
2005-05-02 15:10:00,33.15,33.16,33.14,33.16,12200.0,13.5467,13.5508,13.5426,13.5508,12200.0
2005-05-02 15:15:00,33.16,33.2,33.14,33.16,19000.0,13.5508,13.5671,13.5426,13.5508,19000.0
2005-05-02 15:20:00,33.15,33.19,33.14,33.16,25300.0,13.5467,13.563,13.5426,13.5508,25300.0
2005-05-02 15:25:00,33.16,33.2,33.15,33.18,38000.0,13.5508,13.5671,13.5467,13.5589,38000.0
2005-05-02 15:30:00,33.17,33.2,33.17,33.19,70800.0,13.5549,13.5671,13.5549,13.563,70800.0
2005-05-02 15:35:00,33.19,33.19,33.15,33.16,47700.0,13.563,13.563,13.5467,13.5508,47700.0
2005-05-02 15:40:00,33.17,33.19,33.16,33.17,29800.0,13.5549,13.563,13.5508,13.5549,29800.0
2005-05-02 15:45:00,33.18,33.19,33.16,33.18,29600.0,13.5589,13.563,13.5508,13.5589,29600.0
2005-05-02 15:50:00,33.18,33.18,33.16,33.16,57700.0,13.5589,13.5589,13.5508,13.5508,57700.0
2005-05-02 15:55:00,33.16,33.18,33.15,33.17,68500.0,13.5508,13.5589,13.5467,13.5549,68500.0
2005-05-03 09:30:00,32.9,32.99,32.85,32.98,108200.0,13.4445,13.4813,13.4241,13.4772,108200.0
2005-05-03 09:35:00,32.96,33.25,32.96,33.12,29200.0,13.469,13.5876,13.469,13.5344,29200.0
2005-05-03 09:40:00,33.12,33.12,32.9,33.12,36500.0,13.5344,13.5344,13.4445,13.5344,36500.0
2005-05-03 09:45:00,33.12,33.18,33.08,33.16,80300.0,13.5344,13.5589,13.5181,13.5508,80300.0
2005-05-03 09:50:00,33.15,33.17,33.05,33.09,37700.0,13.5467,13.5549,13.5058,13.5222,37700.0
2005-05-03 09:55:00,33.09,33.09,33.07,33.09,28500.0,13.5222,13.5222,13.514,13.5222,28500.0
2005-05-03 10:00:00,33.09,33.15,33.07,33.08,102700.0,13.5222,13.5467,13.514,13.5181,102700.0
2005-05-03 10:05:00,33.08,33.09,33.03,33.03,37200.0,13.5181,13.5222,13.4976,13.4976,37200.0
2005-05-03 10:10:00,33.06,33.09,33.02,33.03,27400.0,13.5099,13.5222,13.4936,13.4976,27400.0
2005-05-03 10:15:00,33.03,33.04,32.95,32.99,19200.0,13.4976,13.5017,13.465,13.4813,19200.0
2005-05-03 10:20:00,33.0,33.09,32.99,33.05,33900.0,13.4854,13.5222,13.4813,13.5058,33900.0
2005-05-03 10:25:00,33.05,33.07,33.0,33.01,28100.0,13.5058,13.514,13.4854,13.4895,28100.0
2005-05-03 10:30:00,33.02,33.03,33.0,33.03,15500.0,13.4936,13.4976,13.4854,13.4976,15500.0
2005-05-03 10:35:00,33.04,33.05,33.02,33.03,14500.0,13.5017,13.5058,13.4936,13.4976,14500.0
2005-05-03 10:40:00,33.03,33.04,33.0,33.02,20000.0,13.4976,13.5017,13.4854,13.4936,20000.0
2005-05-03 10:45:00,33.02,33.05,33.02,33.02,23000.0,13.4936,13.5058,13.4936,13.4936,23000.0
2005-05-03 10:50:00,33.02,33.03,32.99,33.03,14400.0,13.4936,13.4976,13.4813,13.4976,14400.0
2005-05-03 10:55:00,33.02,33.03,33.0,33.0,12600.0,13.4936,13.4976,13.4854,13.4854,12600.0
2005-05-03 11:00:00,33.02,33.02,32.99,33.0,7400.0,13.4936,13.4936,13.4813,13.4854,7400.0
2005-05-03 11:05:00,33.0,33.02,33.0,33.0,9500.0,13.4854,13.4936,13.4854,13.4854,9500.0
2005-05-03 11:10:00,33.0,33.01,32.97,33.0,21300.0,13.4854,13.4895,13.4731,13.4854,21300.0
2005-05-03 11:15:00,33.0,33.04,32.99,33.03,27000.0,13.4854,13.5017,13.4813,13.4976,27000.0
2005-05-03 11:20:00,33.03,33.06,33.03,33.06,32500.0,13.4976,13.5099,13.4976,13.5099,32500.0
2005-05-03 11:25:00,33.07,33.08,33.05,33.06,23900.0,13.514,13.5181,13.5058,13.5099,23900.0
2005-05-03 11:30:00,33.06,33.07,33.03,33.03,25200.0,13.5099,13.514,13.4976,13.4976,25200.0
2005-05-03 11:35:00,33.04,33.07,33.04,33.07,13600.0,13.5017,13.514,13.5017,13.514,13600.0
2005-05-03 11:40:00,33.07,33.07,33.04,33.04,8600.0,13.514,13.514,13.5017,13.5017,8600.0
2005-05-03 11:45:00,33.05,33.08,33.04,33.06,11600.0,13.5058,13.5181,13.5017,13.5099,11600.0
2005-05-03 11:50:00,33.06,33.06,33.04,33.06,14000.0,13.5099,13.5099,13.5017,13.5099,14000.0
2005-05-03 11:55:00,33.05,33.06,33.04,33.05,8800.0,13.5058,13.5099,13.5017,13.5058,8800.0
2005-05-03 12:00:00,33.05,33.06,33.04,33.06,8600.0,13.5058,13.5099,13.5017,13.5099,8600.0
2005-05-03 12:05:00,33.06,33.07,33.05,33.06,11200.0,13.5099,13.514,13.5058,13.5099,11200.0
2005-05-03 12:10:00,33.05,33.05,33.0,33.04,18100.0,13.5058,13.5058,13.4854,13.5017,18100.0
2005-05-03 12:15:00,33.03,33.04,33.02,33.04,3500.0,13.4976,13.5017,13.4936,13.5017,3500.0
2005-05-03 12:20:00,33.04,33.06,33.03,33.06,8900.0,13.5017,13.5099,13.4976,13.5099,8900.0
2005-05-03 12:25:00,33.06,33.06,33.04,33.06,7900.0,13.5099,13.5099,13.5017,13.5099,7900.0
2005-05-03 12:30:00,33.06,33.07,33.04,33.05,10300.0,13.5099,13.514,13.5017,13.5058,10300.0
2005-05-03 12:35:00,33.05,33.06,33.04,33.05,5000.0,13.5058,13.5099,13.5017,13.5058,5000.0
2005-05-03 12:40:00,33.05,33.06,33.03,33.05,13900.0,13.5058,13.5099,13.4976,13.5058,13900.0
2005-05-03 12:45:00,33.05,33.06,33.04,33.04,13200.0,13.5058,13.5099,13.5017,13.5017,13200.0
2005-05-03 12:50:00,33.04,33.05,33.03,33.05,11700.0,13.5017,13.5058,13.4976,13.5058,11700.0
2005-05-03 12:55:00,33.05,33.05,33.05,33.05,2600.0,13.5058,13.5058,13.5058,13.5058,2600.0
2005-05-03 13:00:00,33.05,33.05,33.04,33.05,4000.0,13.5058,13.5058,13.5017,13.5058,4000.0
2005-05-03 13:05:00,33.05,33.08,33.04,33.06,16900.0,13.5058,13.5181,13.5017,13.5099,16900.0
2005-05-03 13:10:00,33.07,33.09,33.06,33.08,17900.0,13.514,13.5222,13.5099,13.5181,17900.0
2005-05-03 13:15:00,33.08,33.08,33.04,33.05,8500.0,13.5181,13.5181,13.5017,13.5058,8500.0
2005-05-03 13:20:00,33.05,33.06,33.05,33.05,4000.0,13.5058,13.5099,13.5058,13.5058,4000.0
2005-05-03 13:25:00,33.05,33.08,33.04,33.06,14000.0,13.5058,13.5181,13.5017,13.5099,14000.0
2005-05-03 13:30:00,33.07,33.07,33.04,33.05,5200.0,13.514,13.514,13.5017,13.5058,5200.0
2005-05-03 13:35:00,33.05,33.05,33.04,33.05,2300.0,13.5058,13.5058,13.5017,13.5058,2300.0
2005-05-03 13:40:00,33.04,33.05,33.04,33.05,3000.0,13.5017,13.5058,13.5017,13.5058,3000.0
2005-05-03 13:45:00,33.05,33.05,33.05,33.05,10900.0,13.5058,13.5058,13.5058,13.5058,10900.0
2005-05-03 13:50:00,33.05,33.11,33.05,33.1,25700.0,13.5058,13.5303,13.5058,13.5263,25700.0
2005-05-03 13:55:00,33.11,33.14,33.11,33.12,24400.0,13.5303,13.5426,13.5303,13.5344,24400.0
2005-05-03 14:00:00,33.12,33.14,33.12,33.14,4700.0,13.5344,13.5426,13.5344,13.5426,4700.0
2005-05-03 14:05:00,33.13,33.13,33.09,33.1,104300.0,13.5385,13.5385,13.5222,13.5263,104300.0
2005-05-03 14:10:00,33.1,33.13,33.1,33.11,14700.0,13.5263,13.5385,13.5263,13.5303,14700.0
2005-05-03 14:15:00,33.14,33.14,32.95,33.02,32500.0,13.5426,13.5426,13.465,13.4936,32500.0
2005-05-03 14:20:00,33.02,33.13,32.98,33.1,35800.0,13.4936,13.5385,13.4772,13.5263,35800.0
2005-05-03 14:25:00,33.1,33.15,33.05,33.08,48300.0,13.5263,13.5467,13.5058,13.5181,48300.0
2005-05-03 14:30:00,33.09,33.17,33.07,33.17,43800.0,13.5222,13.5549,13.514,13.5549,43800.0
2005-05-03 14:35:00,33.17,33.2,33.15,33.18,40600.0,13.5549,13.5671,13.5467,13.5589,40600.0
2005-05-03 14:40:00,33.18,33.22,33.17,33.21,48400.0,13.5589,13.5753,13.5549,13.5712,48400.0
2005-05-03 14:45:00,33.21,33.24,33.2,33.21,47500.0,13.5712,13.5835,13.5671,13.5712,47500.0
2005-05-03 14:50:00,33.21,33.22,33.17,33.2,23600.0,13.5712,13.5753,13.5549,13.5671,23600.0
2005-05-03 14:55:00,33.18,33.2,33.15,33.16,32600.0,13.5589,13.5671,13.5467,13.5508,32600.0
2005-05-03 15:00:00,33.16,33.17,33.09,33.09,47000.0,13.5508,13.5549,13.5222,13.5222,47000.0
2005-05-03 15:05:00,33.09,33.09,32.97,33.0,79900.0,13.5222,13.5222,13.4731,13.4854,79900.0
2005-05-03 15:10:00,33.01,33.04,32.96,33.04,51200.0,13.4895,13.5017,13.469,13.5017,51200.0
2005-05-03 15:15:00,33.04,33.04,32.96,33.0,34400.0,13.5017,13.5017,13.469,13.4854,34400.0
2005-05-03 15:20:00,33.0,33.07,32.98,33.0,39000.0,13.4854,13.514,13.4772,13.4854,39000.0
2005-05-03 15:25:00,33.01,33.09,33.0,33.06,28600.0,13.4895,13.5222,13.4854,13.5099,28600.0
2005-05-03 15:30:00,33.06,33.07,32.98,33.0,26000.0,13.5099,13.514,13.4772,13.4854,26000.0
2005-05-03 15:35:00,33.0,33.02,32.98,32.99,38400.0,13.4854,13.4936,13.4772,13.4813,38400.0
2005-05-03 15:40:00,33.0,33.01,32.94,32.95,43900.0,13.4854,13.4895,13.4609,13.465,43900.0
2005-05-03 15:45:00,32.95,32.99,32.93,32.97,25800.0,13.465,13.4813,13.4568,13.4731,25800.0
2005-05-03 15:50:00,32.98,33.01,32.98,32.99,60100.0,13.4772,13.4895,13.4772,13.4813,60100.0
2005-05-03 15:55:00,32.99,33.08,32.97,33.06,118700.0,13.4813,13.5181,13.4731,13.5099,118700.0
2005-05-04 09:30:00,33.05,33.23,33.05,33.21,32200.0,13.5058,13.5794,13.5058,13.5712,32200.0
2005-05-04 09:35:00,33.2,33.24,33.1,33.12,42200.0,13.5671,13.5835,13.5263,13.5344,42200.0
2005-05-04 09:40:00,33.14,33.15,32.99,33.01,37800.0,13.5426,13.5467,13.4813,13.4895,37800.0
2005-05-04 09:45:00,33.01,33.01,32.79,32.84,50500.0,13.4895,13.4895,13.3996,13.42,50500.0
2005-05-04 09:50:00,32.83,32.98,32.8,32.87,61800.0,13.4159,13.4772,13.4037,13.4323,61800.0
2005-05-04 09:55:00,32.88,32.94,32.88,32.89,23900.0,13.4364,13.4609,13.4364,13.4404,23900.0
2005-05-04 10:00:00,32.88,33.0,32.82,32.95,44600.0,13.4364,13.4854,13.4118,13.465,44600.0
2005-05-04 10:05:00,32.91,33.02,32.91,32.99,31900.0,13.4486,13.4936,13.4486,13.4813,31900.0
2005-05-04 10:10:00,32.98,32.99,32.91,32.99,47400.0,13.4772,13.4813,13.4486,13.4813,47400.0
2005-05-04 10:15:00,32.99,33.03,32.98,33.0,18500.0,13.4813,13.4976,13.4772,13.4854,18500.0
2005-05-04 10:20:00,32.98,33.02,32.96,33.01,14400.0,13.4772,13.4936,13.469,13.4895,14400.0
2005-05-04 10:25:00,33.01,33.03,33.0,33.02,12200.0,13.4895,13.4976,13.4854,13.4936,12200.0
2005-05-04 10:30:00,33.02,33.14,33.02,33.1,38900.0,13.4936,13.5426,13.4936,13.5263,38900.0
2005-05-04 10:35:00,33.09,33.14,33.07,33.11,24800.0,13.5222,13.5426,13.514,13.5303,24800.0
2005-05-04 10:40:00,33.14,33.14,33.02,33.02,29200.0,13.5426,13.5426,13.4936,13.4936,29200.0
2005-05-04 10:45:00,33.02,33.04,33.01,33.04,38000.0,13.4936,13.5017,13.4895,13.5017,38000.0
2005-05-04 10:50:00,33.04,33.08,32.99,33.01,30100.0,13.5017,13.5181,13.4813,13.4895,30100.0
2005-05-04 10:55:00,33.01,33.02,32.98,32.98,12900.0,13.4895,13.4936,13.4772,13.4772,12900.0
2005-05-04 11:00:00,32.99,33.03,32.92,33.0,30900.0,13.4813,13.4976,13.4527,13.4854,30900.0
2005-05-04 11:05:00,32.98,33.01,32.98,33.01,13200.0,13.4772,13.4895,13.4772,13.4895,13200.0
2005-05-04 11:10:00,33.01,33.03,33.01,33.02,19100.0,13.4895,13.4976,13.4895,13.4936,19100.0
2005-05-04 11:15:00,33.01,33.04,33.0,33.04,15800.0,13.4895,13.5017,13.4854,13.5017,15800.0
2005-05-04 11:20:00,33.02,33.03,32.99,33.0,16200.0,13.4936,13.4976,13.4813,13.4854,16200.0
2005-05-04 11:25:00,33.03,33.09,33.03,33.08,27500.0,13.4976,13.5222,13.4976,13.5181,27500.0
2005-05-04 11:30:00,33.09,33.09,33.04,33.05,19100.0,13.5222,13.5222,13.5017,13.5058,19100.0
2005-05-04 11:35:00,33.05,33.08,33.05,33.06,9400.0,13.5058,13.5181,13.5058,13.5099,9400.0
2005-05-04 11:40:00,33.05,33.08,33.03,33.05,25700.0,13.5058,13.5181,13.4976,13.5058,25700.0
2005-05-04 11:45:00,33.06,33.09,33.04,33.06,10900.0,13.5099,13.5222,13.5017,13.5099,10900.0
2005-05-04 11:50:00,33.06,33.06,33.02,33.02,9500.0,13.5099,13.5099,13.4936,13.4936,9500.0
2005-05-04 11:55:00,33.01,33.05,33.0,33.04,16800.0,13.4895,13.5058,13.4854,13.5017,16800.0
2005-05-04 12:00:00,33.02,33.05,33.0,33.0,11800.0,13.4936,13.5058,13.4854,13.4854,11800.0
2005-05-04 12:05:00,33.0,33.04,33.0,33.01,13500.0,13.4854,13.5017,13.4854,13.4895,13500.0
2005-05-04 12:10:00,33.01,33.03,33.0,33.03,7900.0,13.4895,13.4976,13.4854,13.4976,7900.0
2005-05-04 12:15:00,33.03,33.04,32.99,33.02,9200.0,13.4976,13.5017,13.4813,13.4936,9200.0
2005-05-04 12:20:00,33.02,33.05,32.99,33.02,19200.0,13.4936,13.5058,13.4813,13.4936,19200.0
2005-05-04 12:25:00,33.01,33.03,33.01,33.01,6700.0,13.4895,13.4976,13.4895,13.4895,6700.0
2005-05-04 12:30:00,33.02,33.04,33.01,33.03,8300.0,13.4936,13.5017,13.4895,13.4976,8300.0
2005-05-04 12:35:00,33.03,33.05,33.02,33.04,6200.0,13.4976,13.5058,13.4936,13.5017,6200.0
2005-05-04 12:40:00,33.04,33.05,33.03,33.03,12200.0,13.5017,13.5058,13.4976,13.4976,12200.0
2005-05-04 12:45:00,33.03,33.04,33.02,33.03,5500.0,13.4976,13.5017,13.4936,13.4976,5500.0
2005-05-04 12:50:00,33.03,33.04,33.01,33.01,8400.0,13.4976,13.5017,13.4895,13.4895,8400.0
2005-05-04 12:55:00,33.01,33.05,33.01,33.05,21800.0,13.4895,13.5058,13.4895,13.5058,21800.0
2005-05-04 13:00:00,33.05,33.06,33.04,33.05,9800.0,13.5058,13.5099,13.5017,13.5058,9800.0
2005-05-04 13:05:00,33.06,33.08,33.05,33.08,8800.0,13.5099,13.5181,13.5058,13.5181,8800.0
2005-05-04 13:10:00,33.08,33.08,33.07,33.08,10100.0,13.5181,13.5181,13.514,13.5181,10100.0
2005-05-04 13:15:00,33.09,33.1,33.06,33.07,16700.0,13.5222,13.5263,13.5099,13.514,16700.0
2005-05-04 13:20:00,33.06,33.06,33.05,33.05,3600.0,13.5099,13.5099,13.5058,13.5058,3600.0
2005-05-04 13:25:00,33.05,33.07,33.05,33.07,5000.0,13.5058,13.514,13.5058,13.514,5000.0
2005-05-04 13:30:00,33.07,33.08,33.04,33.05,17400.0,13.514,13.5181,13.5017,13.5058,17400.0
2005-05-04 13:35:00,33.05,33.06,33.04,33.06,4800.0,13.5058,13.5099,13.5017,13.5099,4800.0
2005-05-04 13:40:00,33.05,33.06,33.03,33.04,6400.0,13.5058,13.5099,13.4976,13.5017,6400.0
2005-05-04 13:45:00,33.05,33.1,33.05,33.09,23400.0,13.5058,13.5263,13.5058,13.5222,23400.0
2005-05-04 13:50:00,33.1,33.21,33.09,33.21,41200.0,13.5263,13.5712,13.5222,13.5712,41200.0
2005-05-04 13:55:00,33.21,33.21,33.18,33.18,25800.0,13.5712,13.5712,13.5589,13.5589,25800.0
2005-05-04 14:00:00,33.19,33.21,33.13,33.15,24700.0,13.563,13.5712,13.5385,13.5467,24700.0
2005-05-04 14:05:00,33.14,33.15,33.1,33.1,10300.0,13.5426,13.5467,13.5263,13.5263,10300.0
2005-05-04 14:10:00,33.11,33.11,33.07,33.07,17200.0,13.5303,13.5303,13.514,13.514,17200.0
2005-05-04 14:15:00,33.06,33.12,33.06,33.1,20700.0,13.5099,13.5344,13.5099,13.5263,20700.0
2005-05-04 14:20:00,33.1,33.12,33.05,33.05,17400.0,13.5263,13.5344,13.5058,13.5058,17400.0
2005-05-04 14:25:00,33.05,33.05,33.03,33.03,6800.0,13.5058,13.5058,13.4976,13.4976,6800.0
2005-05-04 14:30:00,33.04,33.04,33.03,33.03,5400.0,13.5017,13.5017,13.4976,13.4976,5400.0
2005-05-04 14:35:00,33.04,33.05,33.01,33.03,5800.0,13.5017,13.5058,13.4895,13.4976,5800.0
2005-05-04 14:40:00,33.04,33.06,33.02,33.02,10100.0,13.5017,13.5099,13.4936,13.4936,10100.0
2005-05-04 14:45:00,33.03,33.08,33.02,33.03,13200.0,13.4976,13.5181,13.4936,13.4976,13200.0
2005-05-04 14:50:00,33.03,33.04,33.01,33.03,5400.0,13.4976,13.5017,13.4895,13.4976,5400.0
2005-05-04 14:55:00,33.03,33.07,33.01,33.07,7500.0,13.4976,13.514,13.4895,13.514,7500.0
2005-05-04 15:00:00,33.06,33.06,33.0,33.0,18500.0,13.5099,13.5099,13.4854,13.4854,18500.0
2005-05-04 15:05:00,33.01,33.04,32.98,33.01,12000.0,13.4895,13.5017,13.4772,13.4895,12000.0
2005-05-04 15:10:00,33.01,33.09,33.01,33.08,19500.0,13.4895,13.5222,13.4895,13.5181,19500.0
2005-05-04 15:15:00,33.08,33.1,33.05,33.05,17700.0,13.5181,13.5263,13.5058,13.5058,17700.0
2005-05-04 15:20:00,33.05,33.07,33.05,33.07,15000.0,13.5058,13.514,13.5058,13.514,15000.0
2005-05-04 15:25:00,33.08,33.1,33.08,33.09,17100.0,13.5181,13.5263,13.5181,13.5222,17100.0
2005-05-04 15:30:00,33.09,33.1,33.08,33.1,19000.0,13.5222,13.5263,13.5181,13.5263,19000.0
2005-05-04 15:35:00,33.1,33.13,33.09,33.12,27200.0,13.5263,13.5385,13.5222,13.5344,27200.0
2005-05-04 15:40:00,33.12,33.18,33.12,33.16,39300.0,13.5344,13.5589,13.5344,13.5508,39300.0
2005-05-04 15:45:00,33.16,33.19,33.15,33.15,25400.0,13.5508,13.563,13.5467,13.5467,25400.0
2005-05-04 15:50:00,33.16,33.2,33.15,33.2,55200.0,13.5508,13.5671,13.5467,13.5671,55200.0
2005-05-04 15:55:00,33.2,33.21,33.18,33.2,76800.0,13.5671,13.5712,13.5589,13.5671,76800.0
2005-05-05 09:30:00,33.14,33.15,33.07,33.09,29000.0,13.5426,13.5467,13.514,13.5222,29000.0
2005-05-05 09:35:00,33.11,33.2,33.11,33.15,10800.0,13.5303,13.5671,13.5303,13.5467,10800.0
2005-05-05 09:40:00,33.15,33.17,32.98,32.99,22800.0,13.5467,13.5549,13.4772,13.4813,22800.0
2005-05-05 09:45:00,33.0,33.02,32.99,33.0,13000.0,13.4854,13.4936,13.4813,13.4854,13000.0
2005-05-05 09:50:00,33.0,33.06,32.94,33.05,41000.0,13.4854,13.5099,13.4609,13.5058,41000.0
2005-05-05 09:55:00,33.04,33.1,32.9,33.08,70200.0,13.5017,13.5263,13.4445,13.5181,70200.0
2005-05-05 10:00:00,33.08,33.08,33.01,33.07,47800.0,13.5181,13.5181,13.4895,13.514,47800.0
2005-05-05 10:05:00,33.07,33.07,33.0,33.0,47300.0,13.514,13.514,13.4854,13.4854,47300.0
2005-05-05 10:10:00,33.01,33.01,32.99,33.0,42400.0,13.4895,13.4895,13.4813,13.4854,42400.0
2005-05-05 10:15:00,33.0,33.01,32.97,32.97,43700.0,13.4854,13.4895,13.4731,13.4731,43700.0
2005-05-05 10:20:00,32.97,33.02,32.93,33.01,23300.0,13.4731,13.4936,13.4568,13.4895,23300.0
2005-05-05 10:25:00,33.01,33.04,32.97,32.97,10600.0,13.4895,13.5017,13.4731,13.4731,10600.0
2005-05-05 10:30:00,32.98,33.0,32.94,33.0,30000.0,13.4772,13.4854,13.4609,13.4854,30000.0
2005-05-05 10:35:00,33.0,33.07,33.0,33.04,24700.0,13.4854,13.514,13.4854,13.5017,24700.0
2005-05-05 10:40:00,33.05,33.1,33.04,33.06,27700.0,13.5058,13.5263,13.5017,13.5099,27700.0
2005-05-05 10:45:00,33.06,33.06,33.03,33.05,11000.0,13.5099,13.5099,13.4976,13.5058,11000.0
2005-05-05 10:50:00,33.05,33.05,32.99,32.99,18200.0,13.5058,13.5058,13.4813,13.4813,18200.0
2005-05-05 10:55:00,33.0,33.05,32.99,33.02,28500.0,13.4854,13.5058,13.4813,13.4936,28500.0
2005-05-05 11:00:00,33.02,33.04,32.98,33.03,22400.0,13.4936,13.5017,13.4772,13.4976,22400.0
2005-05-05 11:05:00,33.03,33.06,33.03,33.05,10400.0,13.4976,13.5099,13.4976,13.5058,10400.0
2005-05-05 11:10:00,33.05,33.1,33.04,33.07,18800.0,13.5058,13.5263,13.5017,13.514,18800.0
2005-05-05 11:15:00,33.07,33.08,33.05,33.07,4500.0,13.514,13.5181,13.5058,13.514,4500.0
2005-05-05 11:20:00,33.07,33.07,33.04,33.04,13200.0,13.514,13.514,13.5017,13.5017,13200.0
2005-05-05 11:25:00,33.04,33.04,33.0,33.01,17400.0,13.5017,13.5017,13.4854,13.4895,17400.0
2005-05-05 11:30:00,33.0,33.04,33.0,33.04,22400.0,13.4854,13.5017,13.4854,13.5017,22400.0
2005-05-05 11:35:00,33.04,33.06,33.02,33.06,7300.0,13.5017,13.5099,13.4936,13.5099,7300.0
2005-05-05 11:40:00,33.05,33.07,33.04,33.05,7900.0,13.5058,13.514,13.5017,13.5058,7900.0
2005-05-05 11:45:00,33.05,33.08,33.04,33.07,12100.0,13.5058,13.5181,13.5017,13.514,12100.0
2005-05-05 11:50:00,33.06,33.11,33.06,33.09,14500.0,13.5099,13.5303,13.5099,13.5222,14500.0
2005-05-05 11:55:00,33.09,33.1,33.06,33.09,6400.0,13.5222,13.5263,13.5099,13.5222,6400.0
2005-05-05 12:00:00,33.08,33.1,33.08,33.08,8000.0,13.5181,13.5263,13.5181,13.5181,8000.0
2005-05-05 12:05:00,33.08,33.11,33.08,33.08,21600.0,13.5181,13.5303,13.5181,13.5181,21600.0
2005-05-05 12:10:00,33.07,33.1,33.06,33.1,24600.0,13.514,13.5263,13.5099,13.5263,24600.0
2005-05-05 12:15:00,33.1,33.11,33.09,33.11,7800.0,13.5263,13.5303,13.5222,13.5303,7800.0
2005-05-05 12:20:00,33.1,33.11,33.08,33.1,9500.0,13.5263,13.5303,13.5181,13.5263,9500.0
2005-05-05 12:25:00,33.1,33.1,33.09,33.09,7200.0,13.5263,13.5263,13.5222,13.5222,7200.0
2005-05-05 12:30:00,33.1,33.11,33.09,33.11,11700.0,13.5263,13.5303,13.5222,13.5303,11700.0
2005-05-05 12:35:00,33.1,33.12,33.01,33.01,41300.0,13.5263,13.5344,13.4895,13.4895,41300.0
2005-05-05 12:40:00,33.01,33.05,32.99,33.02,26900.0,13.4895,13.5058,13.4813,13.4936,26900.0
2005-05-05 12:45:00,33.02,33.03,32.92,32.93,47600.0,13.4936,13.4976,13.4527,13.4568,47600.0
2005-05-05 12:50:00,32.94,33.01,32.9,32.99,21300.0,13.4609,13.4895,13.4445,13.4813,21300.0
2005-05-05 12:55:00,32.99,32.99,32.87,32.87,30500.0,13.4813,13.4813,13.4323,13.4323,30500.0
2005-05-05 13:00:00,32.87,32.93,32.85,32.89,43100.0,13.4323,13.4568,13.4241,13.4404,43100.0
2005-05-05 13:05:00,32.89,32.99,32.88,32.98,25800.0,13.4404,13.4813,13.4364,13.4772,25800.0
2005-05-05 13:10:00,32.99,32.99,32.95,32.97,24400.0,13.4813,13.4813,13.465,13.4731,24400.0
2005-05-05 13:15:00,32.97,32.97,32.9,32.91,19300.0,13.4731,13.4731,13.4445,13.4486,19300.0
2005-05-05 13:20:00,32.9,32.98,32.88,32.95,22200.0,13.4445,13.4772,13.4364,13.465,22200.0
2005-05-05 13:25:00,32.95,32.98,32.93,32.97,16900.0,13.465,13.4772,13.4568,13.4731,16900.0
2005-05-05 13:30:00,32.98,33.01,32.97,32.98,23900.0,13.4772,13.4895,13.4731,13.4772,23900.0
2005-05-05 13:35:00,33.0,33.06,33.0,33.05,23700.0,13.4854,13.5099,13.4854,13.5058,23700.0
2005-05-05 13:40:00,33.05,33.06,32.96,33.04,22700.0,13.5058,13.5099,13.469,13.5017,22700.0
2005-05-05 13:45:00,33.05,33.05,32.96,33.03,26400.0,13.5058,13.5058,13.469,13.4976,26400.0
2005-05-05 13:50:00,33.03,33.04,32.99,33.02,14200.0,13.4976,13.5017,13.4813,13.4936,14200.0
2005-05-05 13:55:00,33.02,33.04,32.98,33.02,16800.0,13.4936,13.5017,13.4772,13.4936,16800.0
2005-05-05 14:00:00,33.02,33.03,33.0,33.02,9100.0,13.4936,13.4976,13.4854,13.4936,9100.0
2005-05-05 14:05:00,33.03,33.04,33.01,33.02,15000.0,13.4976,13.5017,13.4895,13.4936,15000.0
2005-05-05 14:10:00,33.02,33.03,33.0,33.03,14600.0,13.4936,13.4976,13.4854,13.4976,14600.0
2005-05-05 14:15:00,33.03,33.08,33.03,33.08,24700.0,13.4976,13.5181,13.4976,13.5181,24700.0
2005-05-05 14:20:00,33.08,33.11,33.06,33.06,18700.0,13.5181,13.5303,13.5099,13.5099,18700.0
2005-05-05 14:25:00,33.06,33.08,33.0,33.0,13700.0,13.5099,13.5181,13.4854,13.4854,13700.0
2005-05-05 14:30:00,33.01,33.05,33.01,33.05,16600.0,13.4895,13.5058,13.4895,13.5058,16600.0
2005-05-05 14:35:00,33.04,33.06,33.01,33.05,23800.0,13.5017,13.5099,13.4895,13.5058,23800.0
2005-05-05 14:40:00,33.04,33.07,33.01,33.03,25000.0,13.5017,13.514,13.4895,13.4976,25000.0
2005-05-05 14:45:00,33.02,33.07,33.0,33.07,26500.0,13.4936,13.514,13.4854,13.514,26500.0
2005-05-05 14:50:00,33.07,33.07,33.0,33.02,24600.0,13.514,13.514,13.4854,13.4936,24600.0
2005-05-05 14:55:00,33.02,33.04,33.0,33.03,19000.0,13.4936,13.5017,13.4854,13.4976,19000.0
2005-05-05 15:00:00,33.03,33.04,33.01,33.04,21300.0,13.4976,13.5017,13.4895,13.5017,21300.0
2005-05-05 15:05:00,33.05,33.08,33.03,33.08,17900.0,13.5058,13.5181,13.4976,13.5181,17900.0
2005-05-05 15:10:00,33.07,33.12,33.06,33.07,35300.0,13.514,13.5344,13.5099,13.514,35300.0
2005-05-05 15:15:00,33.07,33.11,33.06,33.1,25800.0,13.514,13.5303,13.5099,13.5263,25800.0
2005-05-05 15:20:00,33.1,33.13,33.07,33.09,34600.0,13.5263,13.5385,13.514,13.5222,34600.0
2005-05-05 15:25:00,33.1,33.12,33.09,33.09,13700.0,13.5263,13.5344,13.5222,13.5222,13700.0
2005-05-05 15:30:00,33.09,33.17,33.08,33.16,30200.0,13.5222,13.5549,13.5181,13.5508,30200.0
2005-05-05 15:35:00,33.16,33.2,33.16,33.18,41000.0,13.5508,13.5671,13.5508,13.5589,41000.0
2005-05-05 15:40:00,33.18,33.2,33.16,33.19,32200.0,13.5589,13.5671,13.5508,13.563,32200.0
2005-05-05 15:45:00,33.2,33.2,33.16,33.17,22700.0,13.5671,13.5671,13.5508,13.5549,22700.0
2005-05-05 15:50:00,33.18,33.18,33.14,33.14,29500.0,13.5589,13.5589,13.5426,13.5426,29500.0
2005-05-05 15:55:00,33.14,33.16,33.11,33.12,40600.0,13.5426,13.5508,13.5303,13.5344,40600.0
2005-05-06 09:30:00,33.24,33.24,33.13,33.18,82300.0,13.5835,13.5835,13.5385,13.5589,82300.0
2005-05-06 09:35:00,33.18,33.2,33.0,33.08,65900.0,13.5589,13.5671,13.4854,13.5181,65900.0
2005-05-06 09:40:00,33.07,33.09,33.0,33.01,70000.0,13.514,13.5222,13.4854,13.4895,70000.0
2005-05-06 09:45:00,33.02,33.09,32.98,32.98,59200.0,13.4936,13.5222,13.4772,13.4772,59200.0
2005-05-06 09:50:00,32.99,33.04,32.99,33.04,32200.0,13.4813,13.5017,13.4813,13.5017,32200.0
2005-05-06 09:55:00,33.04,33.1,33.0,33.1,63300.0,13.5017,13.5263,13.4854,13.5263,63300.0
2005-05-06 10:00:00,33.1,33.16,33.09,33.14,44300.0,13.5263,13.5508,13.5222,13.5426,44300.0
2005-05-06 10:05:00,33.15,33.17,33.06,33.09,45000.0,13.5467,13.5549,13.5099,13.5222,45000.0
2005-05-06 10:10:00,33.08,33.14,33.05,33.09,35000.0,13.5181,13.5426,13.5058,13.5222,35000.0
2005-05-06 10:15:00,33.1,33.13,33.09,33.11,26200.0,13.5263,13.5385,13.5222,13.5303,26200.0
2005-05-06 10:20:00,33.11,33.21,33.09,33.19,32100.0,13.5303,13.5712,13.5222,13.563,32100.0
2005-05-06 10:25:00,33.17,33.22,33.13,33.13,37900.0,13.5549,13.5753,13.5385,13.5385,37900.0
2005-05-06 10:30:00,33.14,33.17,33.1,33.1,29700.0,13.5426,13.5549,13.5263,13.5263,29700.0
2005-05-06 10:35:00,33.11,33.15,33.09,33.15,28000.0,13.5303,13.5467,13.5222,13.5467,28000.0
2005-05-06 10:40:00,33.15,33.15,33.11,33.14,19400.0,13.5467,13.5467,13.5303,13.5426,19400.0
2005-05-06 10:45:00,33.14,33.14,33.09,33.1,32200.0,13.5426,13.5426,13.5222,13.5263,32200.0
2005-05-06 10:50:00,33.09,33.14,33.08,33.14,17200.0,13.5222,13.5426,13.5181,13.5426,17200.0
2005-05-06 10:55:00,33.13,33.19,33.13,33.16,23200.0,13.5385,13.563,13.5385,13.5508,23200.0
2005-05-06 11:00:00,33.15,33.2,33.15,33.2,10500.0,13.5467,13.5671,13.5467,13.5671,10500.0
2005-05-06 11:05:00,33.19,33.19,33.17,33.19,20800.0,13.563,13.563,13.5549,13.563,20800.0
2005-05-06 11:10:00,33.19,33.2,33.17,33.19,11200.0,13.563,13.5671,13.5549,13.563,11200.0
2005-05-06 11:15:00,33.19,33.21,33.17,33.2,21100.0,13.563,13.5712,13.5549,13.5671,21100.0
2005-05-06 11:20:00,33.19,33.23,33.19,33.22,23800.0,13.563,13.5794,13.563,13.5753,23800.0
2005-05-06 11:25:00,33.23,33.24,33.15,33.15,29000.0,13.5794,13.5835,13.5467,13.5467,29000.0
2005-05-06 11:30:00,33.15,33.23,33.15,33.21,18000.0,13.5467,13.5794,13.5467,13.5712,18000.0
2005-05-06 11:35:00,33.21,33.23,33.2,33.22,13700.0,13.5712,13.5794,13.5671,13.5753,13700.0
2005-05-06 11:40:00,33.21,33.22,33.19,33.2,11000.0,13.5712,13.5753,13.563,13.5671,11000.0
2005-05-06 11:45:00,33.2,33.21,33.16,33.18,13500.0,13.5671,13.5712,13.5508,13.5589,13500.0
2005-05-06 11:50:00,33.2,33.22,33.18,33.18,30100.0,13.5671,13.5753,13.5589,13.5589,30100.0
2005-05-06 11:55:00,33.17,33.2,33.11,33.14,26100.0,13.5549,13.5671,13.5303,13.5426,26100.0
2005-05-06 12:00:00,33.14,33.14,33.07,33.07,25800.0,13.5426,13.5426,13.514,13.514,25800.0
2005-05-06 12:05:00,33.08,33.08,33.02,33.03,34400.0,13.5181,13.5181,13.4936,13.4976,34400.0
2005-05-06 12:10:00,33.03,33.06,33.03,33.05,13700.0,13.4976,13.5099,13.4976,13.5058,13700.0
2005-05-06 12:15:00,33.06,33.07,33.05,33.07,16700.0,13.5099,13.514,13.5058,13.514,16700.0
2005-05-06 12:20:00,33.07,33.1,33.07,33.09,23600.0,13.514,13.5263,13.514,13.5222,23600.0
2005-05-06 12:25:00,33.09,33.13,33.09,33.13,20500.0,13.5222,13.5385,13.5222,13.5385,20500.0
2005-05-06 12:30:00,33.13,33.14,33.12,33.12,21700.0,13.5385,13.5426,13.5344,13.5344,21700.0
2005-05-06 12:35:00,33.13,33.15,33.12,33.13,21300.0,13.5385,13.5467,13.5344,13.5385,21300.0
2005-05-06 12:40:00,33.12,33.13,33.08,33.11,15000.0,13.5344,13.5385,13.5181,13.5303,15000.0
2005-05-06 12:45:00,33.11,33.12,33.09,33.1,8700.0,13.5303,13.5344,13.5222,13.5263,8700.0
2005-05-06 12:50:00,33.1,33.11,33.09,33.11,16700.0,13.5263,13.5303,13.5222,13.5303,16700.0
2005-05-06 12:55:00,33.11,33.12,33.07,33.1,18400.0,13.5303,13.5344,13.514,13.5263,18400.0
2005-05-06 13:00:00,33.1,33.11,33.09,33.1,9900.0,13.5263,13.5303,13.5222,13.5263,9900.0
2005-05-06 13:05:00,33.1,33.1,33.08,33.09,14600.0,13.5263,13.5263,13.5181,13.5222,14600.0
2005-05-06 13:10:00,33.09,33.13,33.09,33.13,12700.0,13.5222,13.5385,13.5222,13.5385,12700.0
2005-05-06 13:15:00,33.12,33.12,33.1,33.11,16300.0,13.5344,13.5344,13.5263,13.5303,16300.0
2005-05-06 13:20:00,33.1,33.12,33.1,33.11,6400.0,13.5263,13.5344,13.5263,13.5303,6400.0
2005-05-06 13:25:00,33.11,33.16,33.11,33.15,23100.0,13.5303,13.5508,13.5303,13.5467,23100.0
2005-05-06 13:30:00,33.14,33.15,33.13,33.14,21500.0,13.5426,13.5467,13.5385,13.5426,21500.0
2005-05-06 13:35:00,33.15,33.19,33.14,33.17,10800.0,13.5467,13.563,13.5426,13.5549,10800.0
2005-05-06 13:40:00,33.17,33.17,33.1,33.11,25100.0,13.5549,13.5549,13.5263,13.5303,25100.0
2005-05-06 13:45:00,33.11,33.13,33.09,33.1,35000.0,13.5303,13.5385,13.5222,13.5263,35000.0
2005-05-06 13:50:00,33.1,33.11,33.05,33.09,42500.0,13.5263,13.5303,13.5058,13.5222,42500.0
2005-05-06 13:55:00,33.09,33.1,33.08,33.08,11400.0,13.5222,13.5263,13.5181,13.5181,11400.0
2005-05-06 14:00:00,33.08,33.13,33.08,33.12,16100.0,13.5181,13.5385,13.5181,13.5344,16100.0
2005-05-06 14:05:00,33.12,33.15,33.11,33.12,20000.0,13.5344,13.5467,13.5303,13.5344,20000.0
2005-05-06 14:10:00,33.12,33.12,33.09,33.11,18600.0,13.5344,13.5344,13.5222,13.5303,18600.0
2005-05-06 14:15:00,33.11,33.13,33.09,33.1,59900.0,13.5303,13.5385,13.5222,13.5263,59900.0
2005-05-06 14:20:00,33.1,33.1,33.07,33.07,35700.0,13.5263,13.5263,13.514,13.514,35700.0
2005-05-06 14:25:00,33.08,33.08,33.04,33.07,30900.0,13.5181,13.5181,13.5017,13.514,30900.0
2005-05-06 14:30:00,33.06,33.07,33.04,33.07,9900.0,13.5099,13.514,13.5017,13.514,9900.0
2005-05-06 14:35:00,33.07,33.1,33.06,33.08,19500.0,13.514,13.5263,13.5099,13.5181,19500.0
2005-05-06 14:40:00,33.09,33.1,33.08,33.08,20900.0,13.5222,13.5263,13.5181,13.5181,20900.0
2005-05-06 14:45:00,33.08,33.09,33.07,33.08,8600.0,13.5181,13.5222,13.514,13.5181,8600.0
2005-05-06 14:50:00,33.09,33.09,33.08,33.08,7100.0,13.5222,13.5222,13.5181,13.5181,7100.0
2005-05-06 14:55:00,33.08,33.1,33.07,33.08,12500.0,13.5181,13.5263,13.514,13.5181,12500.0
2005-05-06 15:00:00,33.08,33.13,33.08,33.11,19300.0,13.5181,13.5385,13.5181,13.5303,19300.0
2005-05-06 15:05:00,33.11,33.11,33.08,33.11,18900.0,13.5303,13.5303,13.5181,13.5303,18900.0
2005-05-06 15:10:00,33.11,33.13,33.11,33.13,11700.0,13.5303,13.5385,13.5303,13.5385,11700.0
2005-05-06 15:15:00,33.14,33.15,33.1,33.14,41800.0,13.5426,13.5467,13.5263,13.5426,41800.0
2005-05-06 15:20:00,33.14,33.21,33.14,33.19,53200.0,13.5426,13.5712,13.5426,13.563,53200.0
2005-05-06 15:25:00,33.2,33.21,33.16,33.17,41900.0,13.5671,13.5712,13.5508,13.5549,41900.0
2005-05-06 15:30:00,33.17,33.18,33.16,33.17,31900.0,13.5549,13.5589,13.5508,13.5549,31900.0
2005-05-06 15:35:00,33.17,33.18,33.17,33.17,29500.0,13.5549,13.5589,13.5549,13.5549,29500.0
2005-05-06 15:40:00,33.17,33.2,33.17,33.2,35800.0,13.5549,13.5671,13.5549,13.5671,35800.0
2005-05-06 15:45:00,33.19,33.23,33.19,33.22,49100.0,13.563,13.5794,13.563,13.5753,49100.0
2005-05-06 15:50:00,33.23,33.24,33.2,33.21,67800.0,13.5794,13.5835,13.5671,13.5712,67800.0
2005-05-06 15:55:00,33.22,33.22,33.1,33.12,99100.0,13.5753,13.5753,13.5263,13.5344,99100.0
2005-05-09 09:30:00,33.18,33.18,33.12,33.15,48300.0,13.5589,13.5589,13.5344,13.5467,48300.0
2005-05-09 09:35:00,33.13,33.16,33.01,33.04,59100.0,13.5385,13.5508,13.4895,13.5017,59100.0
2005-05-09 09:40:00,33.05,33.08,32.85,32.89,81100.0,13.5058,13.5181,13.4241,13.4404,81100.0
2005-05-09 09:45:00,32.89,32.89,32.7,32.74,59800.0,13.4404,13.4404,13.3628,13.3791,59800.0
2005-05-09 09:50:00,32.74,32.98,32.74,32.98,32000.0,13.3791,13.4772,13.3791,13.4772,32000.0
2005-05-09 09:55:00,32.98,33.08,32.97,33.04,45400.0,13.4772,13.5181,13.4731,13.5017,45400.0
2005-05-09 10:00:00,33.05,33.09,33.03,33.06,46500.0,13.5058,13.5222,13.4976,13.5099,46500.0
2005-05-09 10:05:00,33.06,33.07,32.94,32.96,60500.0,13.5099,13.514,13.4609,13.469,60500.0
2005-05-09 10:10:00,32.96,33.05,32.96,33.05,64400.0,13.469,13.5058,13.469,13.5058,64400.0
2005-05-09 10:15:00,33.04,33.06,33.0,33.03,27200.0,13.5017,13.5099,13.4854,13.4976,27200.0
2005-05-09 10:20:00,33.03,33.04,33.0,33.01,17600.0,13.4976,13.5017,13.4854,13.4895,17600.0
2005-05-09 10:25:00,33.04,33.05,33.03,33.03,14800.0,13.5017,13.5058,13.4976,13.4976,14800.0
2005-05-09 10:30:00,33.02,33.05,33.02,33.04,34200.0,13.4936,13.5058,13.4936,13.5017,34200.0
2005-05-09 10:35:00,33.06,33.06,33.01,33.02,14800.0,13.5099,13.5099,13.4895,13.4936,14800.0
2005-05-09 10:40:00,33.02,33.04,32.95,32.97,18200.0,13.4936,13.5017,13.465,13.4731,18200.0
2005-05-09 10:45:00,32.96,33.01,32.95,33.01,13400.0,13.469,13.4895,13.465,13.4895,13400.0
2005-05-09 10:50:00,33.02,33.02,32.98,32.99,12700.0,13.4936,13.4936,13.4772,13.4813,12700.0
2005-05-09 10:55:00,33.0,33.0,32.97,32.97,21800.0,13.4854,13.4854,13.4731,13.4731,21800.0
2005-05-09 11:00:00,32.99,33.05,32.97,33.05,11600.0,13.4813,13.5058,13.4731,13.5058,11600.0
2005-05-09 11:05:00,33.05,33.05,33.03,33.04,17100.0,13.5058,13.5058,13.4976,13.5017,17100.0
2005-05-09 11:10:00,33.04,33.05,33.03,33.04,14900.0,13.5017,13.5058,13.4976,13.5017,14900.0
2005-05-09 11:15:00,33.04,33.04,33.02,33.03,14200.0,13.5017,13.5017,13.4936,13.4976,14200.0
2005-05-09 11:20:00,33.02,33.06,33.02,33.06,11600.0,13.4936,13.5099,13.4936,13.5099,11600.0
2005-05-09 11:25:00,33.06,33.08,33.05,33.06,22700.0,13.5099,13.5181,13.5058,13.5099,22700.0
2005-05-09 11:30:00,33.06,33.11,33.05,33.08,48300.0,13.5099,13.5303,13.5058,13.5181,48300.0
2005-05-09 11:35:00,33.08,33.09,33.06,33.09,18700.0,13.5181,13.5222,13.5099,13.5222,18700.0
2005-05-09 11:40:00,33.08,33.11,33.07,33.08,27800.0,13.5181,13.5303,13.514,13.5181,27800.0
2005-05-09 11:45:00,33.08,33.09,33.07,33.07,6900.0,13.5181,13.5222,13.514,13.514,6900.0
2005-05-09 11:50:00,33.08,33.1,33.07,33.09,15800.0,13.5181,13.5263,13.514,13.5222,15800.0
2005-05-09 11:55:00,33.08,33.13,33.08,33.11,25800.0,13.5181,13.5385,13.5181,13.5303,25800.0
2005-05-09 12:00:00,33.11,33.12,33.1,33.11,14300.0,13.5303,13.5344,13.5263,13.5303,14300.0
2005-05-09 12:05:00,33.11,33.14,33.1,33.12,35000.0,13.5303,13.5426,13.5263,13.5344,35000.0
2005-05-09 12:10:00,33.13,33.14,33.09,33.1,13600.0,13.5385,13.5426,13.5222,13.5263,13600.0
2005-05-09 12:15:00,33.11,33.11,33.08,33.1,16200.0,13.5303,13.5303,13.5181,13.5263,16200.0
2005-05-09 12:20:00,33.12,33.12,33.09,33.11,8700.0,13.5344,13.5344,13.5222,13.5303,8700.0
2005-05-09 12:25:00,33.11,33.12,33.08,33.1,10100.0,13.5303,13.5344,13.5181,13.5263,10100.0
2005-05-09 12:30:00,33.09,33.11,33.07,33.07,13800.0,13.5222,13.5303,13.514,13.514,13800.0
2005-05-09 12:35:00,33.08,33.09,33.05,33.05,8700.0,13.5181,13.5222,13.5058,13.5058,8700.0
2005-05-09 12:40:00,33.05,33.09,33.05,33.09,8500.0,13.5058,13.5222,13.5058,13.5222,8500.0
2005-05-09 12:45:00,33.09,33.1,33.08,33.1,10900.0,13.5222,13.5263,13.5181,13.5263,10900.0
2005-05-09 12:50:00,33.09,33.09,33.07,33.09,6400.0,13.5222,13.5222,13.514,13.5222,6400.0
2005-05-09 12:55:00,33.09,33.1,33.09,33.1,3800.0,13.5222,13.5263,13.5222,13.5263,3800.0
2005-05-09 13:00:00,33.09,33.12,33.09,33.11,10000.0,13.5222,13.5344,13.5222,13.5303,10000.0
2005-05-09 13:05:00,33.12,33.12,33.1,33.11,5200.0,13.5344,13.5344,13.5263,13.5303,5200.0
2005-05-09 13:10:00,33.1,33.11,33.06,33.08,16200.0,13.5263,13.5303,13.5099,13.5181,16200.0
2005-05-09 13:15:00,33.07,33.09,33.06,33.08,8300.0,13.514,13.5222,13.5099,13.5181,8300.0
2005-05-09 13:20:00,33.07,33.09,33.06,33.07,5200.0,13.514,13.5222,13.5099,13.514,5200.0
2005-05-09 13:25:00,33.06,33.07,33.04,33.05,42800.0,13.5099,13.514,13.5017,13.5058,42800.0
2005-05-09 13:30:00,33.05,33.06,33.04,33.05,17600.0,13.5058,13.5099,13.5017,13.5058,17600.0
2005-05-09 13:35:00,33.05,33.05,33.05,33.05,5200.0,13.5058,13.5058,13.5058,13.5058,5200.0
2005-05-09 13:40:00,33.04,33.06,33.04,33.05,41700.0,13.5017,13.5099,13.5017,13.5058,41700.0
2005-05-09 13:45:00,33.05,33.09,33.05,33.08,15700.0,13.5058,13.5222,13.5058,13.5181,15700.0
2005-05-09 13:50:00,33.08,33.09,33.08,33.08,14800.0,13.5181,13.5222,13.5181,13.5181,14800.0
2005-05-09 13:55:00,33.09,33.13,33.09,33.11,16200.0,13.5222,13.5385,13.5222,13.5303,16200.0
2005-05-09 14:00:00,33.11,33.12,33.09,33.1,10100.0,13.5303,13.5344,13.5222,13.5263,10100.0
2005-05-09 14:05:00,33.11,33.11,33.06,33.08,13600.0,13.5303,13.5303,13.5099,13.5181,13600.0
2005-05-09 14:10:00,33.07,33.1,33.07,33.09,14000.0,13.514,13.5263,13.514,13.5222,14000.0
2005-05-09 14:15:00,33.1,33.12,33.09,33.11,11800.0,13.5263,13.5344,13.5222,13.5303,11800.0
2005-05-09 14:20:00,33.11,33.12,33.1,33.12,7900.0,13.5303,13.5344,13.5263,13.5344,7900.0
2005-05-09 14:25:00,33.1,33.12,33.08,33.1,18000.0,13.5263,13.5344,13.5181,13.5263,18000.0
2005-05-09 14:30:00,33.09,33.11,33.09,33.09,11200.0,13.5222,13.5303,13.5222,13.5222,11200.0
2005-05-09 14:35:00,33.09,33.1,33.08,33.09,11000.0,13.5222,13.5263,13.5181,13.5222,11000.0
2005-05-09 14:40:00,33.08,33.09,33.07,33.08,11000.0,13.5181,13.5222,13.514,13.5181,11000.0
2005-05-09 14:45:00,33.09,33.09,33.08,33.09,5900.0,13.5222,13.5222,13.5181,13.5222,5900.0
2005-05-09 14:50:00,33.08,33.12,33.08,33.11,15200.0,13.5181,13.5344,13.5181,13.5303,15200.0
2005-05-09 14:55:00,33.11,33.13,33.1,33.13,21200.0,13.5303,13.5385,13.5263,13.5385,21200.0
2005-05-09 15:00:00,33.11,33.12,33.08,33.1,15600.0,13.5303,13.5344,13.5181,13.5263,15600.0
2005-05-09 15:05:00,33.11,33.12,33.06,33.09,20600.0,13.5303,13.5344,13.5099,13.5222,20600.0
2005-05-09 15:10:00,33.08,33.09,33.06,33.08,19900.0,13.5181,13.5222,13.5099,13.5181,19900.0
2005-05-09 15:15:00,33.08,33.09,33.07,33.08,11500.0,13.5181,13.5222,13.514,13.5181,11500.0
2005-05-09 15:20:00,33.09,33.11,33.08,33.1,14400.0,13.5222,13.5303,13.5181,13.5263,14400.0
2005-05-09 15:25:00,33.09,33.11,33.08,33.09,15700.0,13.5222,13.5303,13.5181,13.5222,15700.0
2005-05-09 15:30:00,33.09,33.11,33.07,33.1,21800.0,13.5222,13.5303,13.514,13.5263,21800.0
2005-05-09 15:35:00,33.09,33.12,33.09,33.11,14000.0,13.5222,13.5344,13.5222,13.5303,14000.0
2005-05-09 15:40:00,33.11,33.14,33.1,33.12,20800.0,13.5303,13.5426,13.5263,13.5344,20800.0
2005-05-09 15:45:00,33.12,33.15,33.12,33.15,22800.0,13.5344,13.5467,13.5344,13.5467,22800.0
2005-05-09 15:50:00,33.15,33.19,33.14,33.19,36500.0,13.5467,13.563,13.5426,13.563,36500.0
2005-05-09 15:55:00,33.19,33.21,33.17,33.2,46500.0,13.563,13.5712,13.5549,13.5671,46500.0
2005-05-10 09:30:00,32.99,33.05,32.95,33.05,49900.0,13.4813,13.5058,13.465,13.5058,49900.0
2005-05-10 09:35:00,33.06,33.09,33.01,33.09,24600.0,13.5099,13.5222,13.4895,13.5222,24600.0
2005-05-10 09:40:00,33.11,33.12,33.04,33.11,24900.0,13.5303,13.5344,13.5017,13.5303,24900.0
2005-05-10 09:45:00,33.1,33.13,33.06,33.06,11400.0,13.5263,13.5385,13.5099,13.5099,11400.0
2005-05-10 09:50:00,33.08,33.11,33.06,33.11,20700.0,13.5181,13.5303,13.5099,13.5303,20700.0
2005-05-10 09:55:00,33.1,33.19,33.1,33.11,35000.0,13.5263,13.563,13.5263,13.5303,35000.0
2005-05-10 10:00:00,33.08,33.09,33.06,33.07,10800.0,13.5181,13.5222,13.5099,13.514,10800.0
2005-05-10 10:05:00,33.07,33.08,33.04,33.05,10000.0,13.514,13.5181,13.5017,13.5058,10000.0
2005-05-10 10:10:00,33.04,33.08,33.02,33.07,7400.0,13.5017,13.5181,13.4936,13.514,7400.0
2005-05-10 10:15:00,33.06,33.13,33.03,33.04,33000.0,13.5099,13.5385,13.4976,13.5017,33000.0
2005-05-10 10:20:00,33.04,33.07,33.01,33.06,27600.0,13.5017,13.514,13.4895,13.5099,27600.0
2005-05-10 10:25:00,33.06,33.1,33.04,33.09,8500.0,13.5099,13.5263,13.5017,13.5222,8500.0
2005-05-10 10:30:00,33.08,33.11,33.06,33.1,15700.0,13.5181,13.5303,13.5099,13.5263,15700.0
2005-05-10 10:35:00,33.1,33.11,33.04,33.05,14500.0,13.5263,13.5303,13.5017,13.5058,14500.0
2005-05-10 10:40:00,33.05,33.12,33.05,33.11,37900.0,13.5058,13.5344,13.5058,13.5303,37900.0
2005-05-10 10:45:00,33.12,33.14,33.1,33.12,13500.0,13.5344,13.5426,13.5263,13.5344,13500.0
2005-05-10 10:50:00,33.12,33.14,33.1,33.12,8900.0,13.5344,13.5426,13.5263,13.5344,8900.0
2005-05-10 10:55:00,33.12,33.13,33.09,33.11,22400.0,13.5344,13.5385,13.5222,13.5303,22400.0
2005-05-10 11:00:00,33.1,33.13,33.08,33.12,15500.0,13.5263,13.5385,13.5181,13.5344,15500.0
2005-05-10 11:05:00,33.12,33.18,33.12,33.16,10400.0,13.5344,13.5589,13.5344,13.5508,10400.0
2005-05-10 11:10:00,33.16,33.16,33.13,33.14,7600.0,13.5508,13.5508,13.5385,13.5426,7600.0
2005-05-10 11:15:00,33.13,33.17,33.13,33.17,15000.0,13.5385,13.5549,13.5385,13.5549,15000.0
2005-05-10 11:20:00,33.17,33.18,33.16,33.17,7400.0,13.5549,13.5589,13.5508,13.5549,7400.0
2005-05-10 11:25:00,33.17,33.18,33.16,33.17,19000.0,13.5549,13.5589,13.5508,13.5549,19000.0
2005-05-10 11:30:00,33.17,33.19,33.16,33.19,33100.0,13.5549,13.563,13.5508,13.563,33100.0
2005-05-10 11:35:00,33.19,33.19,33.1,33.18,54800.0,13.563,13.563,13.5263,13.5589,54800.0
2005-05-10 11:40:00,33.17,33.18,33.15,33.15,8700.0,13.5549,13.5589,13.5467,13.5467,8700.0
2005-05-10 11:45:00,33.14,33.17,33.13,33.14,15300.0,13.5426,13.5549,13.5385,13.5426,15300.0
2005-05-10 11:50:00,33.13,33.14,33.1,33.12,12800.0,13.5385,13.5426,13.5263,13.5344,12800.0
2005-05-10 11:55:00,33.13,33.15,33.12,33.13,9000.0,13.5385,13.5467,13.5344,13.5385,9000.0
2005-05-10 12:00:00,33.13,33.16,33.12,33.16,13800.0,13.5385,13.5508,13.5344,13.5508,13800.0
2005-05-10 12:05:00,33.15,33.17,33.15,33.17,17400.0,13.5467,13.5549,13.5467,13.5549,17400.0
2005-05-10 12:10:00,33.17,33.17,33.14,33.15,12200.0,13.5549,13.5549,13.5426,13.5467,12200.0
2005-05-10 12:15:00,33.16,33.18,33.14,33.18,8500.0,13.5508,13.5589,13.5426,13.5589,8500.0
2005-05-10 12:20:00,33.18,33.18,33.15,33.16,6600.0,13.5589,13.5589,13.5467,13.5508,6600.0
2005-05-10 12:25:00,33.16,33.17,33.15,33.15,9200.0,13.5508,13.5549,13.5467,13.5467,9200.0
2005-05-10 12:30:00,33.15,33.17,33.15,33.16,10000.0,13.5467,13.5549,13.5467,13.5508,10000.0
2005-05-10 12:35:00,33.17,33.18,33.15,33.16,11100.0,13.5549,13.5589,13.5467,13.5508,11100.0
2005-05-10 12:40:00,33.16,33.17,33.14,33.14,11800.0,13.5508,13.5549,13.5426,13.5426,11800.0
2005-05-10 12:45:00,33.13,33.19,33.13,33.18,29700.0,13.5385,13.563,13.5385,13.5589,29700.0
2005-05-10 12:50:00,33.18,33.19,33.18,33.18,9700.0,13.5589,13.563,13.5589,13.5589,9700.0
2005-05-10 12:55:00,33.18,33.21,33.18,33.19,19000.0,13.5589,13.5712,13.5589,13.563,19000.0
2005-05-10 13:00:00,33.19,33.2,33.17,33.17,13300.0,13.563,13.5671,13.5549,13.5549,13300.0
2005-05-10 13:05:00,33.17,33.21,33.17,33.21,10400.0,13.5549,13.5712,13.5549,13.5712,10400.0
2005-05-10 13:10:00,33.19,33.21,33.19,33.21,3300.0,13.563,13.5712,13.563,13.5712,3300.0
2005-05-10 13:15:00,33.22,33.23,33.21,33.23,5500.0,13.5753,13.5794,13.5712,13.5794,5500.0
2005-05-10 13:20:00,33.23,33.24,33.22,33.23,4200.0,13.5794,13.5835,13.5753,13.5794,4200.0
2005-05-10 13:25:00,33.23,33.25,33.21,33.22,47800.0,13.5794,13.5876,13.5712,13.5753,47800.0
2005-05-10 13:30:00,33.22,33.25,33.21,33.23,17000.0,13.5753,13.5876,13.5712,13.5794,17000.0
2005-05-10 13:35:00,33.23,33.24,33.22,33.23,6400.0,13.5794,13.5835,13.5753,13.5794,6400.0
2005-05-10 13:40:00,33.23,33.23,33.21,33.23,8100.0,13.5794,13.5794,13.5712,13.5794,8100.0
2005-05-10 13:45:00,33.22,33.23,33.21,33.21,21200.0,13.5753,13.5794,13.5712,13.5712,21200.0
2005-05-10 13:50:00,33.21,33.22,33.18,33.21,19700.0,13.5712,13.5753,13.5589,13.5712,19700.0
2005-05-10 13:55:00,33.21,33.23,33.18,33.23,18500.0,13.5712,13.5794,13.5589,13.5794,18500.0
2005-05-10 14:00:00,33.23,33.25,33.17,33.17,20900.0,13.5794,13.5876,13.5549,13.5549,20900.0
2005-05-10 14:05:00,33.17,33.2,33.17,33.19,7200.0,13.5549,13.5671,13.5549,13.563,7200.0
2005-05-10 14:10:00,33.19,33.24,33.18,33.23,13200.0,13.563,13.5835,13.5589,13.5794,13200.0
2005-05-10 14:15:00,33.23,33.24,33.21,33.21,9800.0,13.5794,13.5835,13.5712,13.5712,9800.0
2005-05-10 14:20:00,33.2,33.23,33.2,33.21,10300.0,13.5671,13.5794,13.5671,13.5712,10300.0
2005-05-10 14:25:00,33.21,33.23,33.2,33.22,19000.0,13.5712,13.5794,13.5671,13.5753,19000.0
2005-05-10 14:30:00,33.21,33.22,33.19,33.21,48900.0,13.5712,13.5753,13.563,13.5712,48900.0
2005-05-10 14:35:00,33.21,33.23,33.21,33.21,34500.0,13.5712,13.5794,13.5712,13.5712,34500.0
2005-05-10 14:40:00,33.2,33.2,33.09,33.15,66000.0,13.5671,13.5671,13.5222,13.5467,66000.0
2005-05-10 14:45:00,33.15,33.16,33.13,33.14,9900.0,13.5467,13.5508,13.5385,13.5426,9900.0
2005-05-10 14:50:00,33.13,33.16,33.13,33.14,9400.0,13.5385,13.5508,13.5385,13.5426,9400.0
2005-05-10 14:55:00,33.13,33.15,33.12,33.13,6100.0,13.5385,13.5467,13.5344,13.5385,6100.0
2005-05-10 15:00:00,33.14,33.15,33.09,33.1,29100.0,13.5426,13.5467,13.5222,13.5263,29100.0
2005-05-10 15:05:00,33.1,33.11,33.08,33.09,26300.0,13.5263,13.5303,13.5181,13.5222,26300.0
2005-05-10 15:10:00,33.1,33.1,33.01,33.01,31500.0,13.5263,13.5263,13.4895,13.4895,31500.0
2005-05-10 15:15:00,33.05,33.08,33.01,33.08,31400.0,13.5058,13.5181,13.4895,13.5181,31400.0
2005-05-10 15:20:00,33.08,33.09,33.04,33.04,18700.0,13.5181,13.5222,13.5017,13.5017,18700.0
2005-05-10 15:25:00,33.06,33.06,33.02,33.03,26900.0,13.5099,13.5099,13.4936,13.4976,26900.0
2005-05-10 15:30:00,33.02,33.03,32.96,33.0,43700.0,13.4936,13.4976,13.469,13.4854,43700.0
2005-05-10 15:35:00,33.01,33.01,32.97,32.98,33900.0,13.4895,13.4895,13.4731,13.4772,33900.0
2005-05-10 15:40:00,32.98,33.01,32.97,33.0,43200.0,13.4772,13.4895,13.4731,13.4854,43200.0
2005-05-10 15:45:00,33.0,33.05,32.97,33.0,53200.0,13.4854,13.5058,13.4731,13.4854,53200.0
2005-05-10 15:50:00,33.0,33.06,32.95,33.06,92400.0,13.4854,13.5099,13.465,13.5099,92400.0
2005-05-10 15:55:00,33.06,33.09,33.0,33.08,137100.0,13.5099,13.5222,13.4854,13.5181,137100.0
2005-05-11 09:30:00,33.0,33.03,32.99,33.0,37500.0,13.4854,13.4976,13.4813,13.4854,37500.0
2005-05-11 09:35:00,33.0,33.0,32.91,32.96,24400.0,13.4854,13.4854,13.4486,13.469,24400.0
2005-05-11 09:40:00,32.93,32.94,32.87,32.91,40900.0,13.4568,13.4609,13.4323,13.4486,40900.0
2005-05-11 09:45:00,32.93,32.97,32.93,32.97,14700.0,13.4568,13.4731,13.4568,13.4731,14700.0
2005-05-11 09:50:00,32.97,32.98,32.92,32.93,21500.0,13.4731,13.4772,13.4527,13.4568,21500.0
2005-05-11 09:55:00,32.92,33.01,32.92,33.01,11900.0,13.4527,13.4895,13.4527,13.4895,11900.0
2005-05-11 10:00:00,33.01,33.01,32.92,32.93,25800.0,13.4895,13.4895,13.4527,13.4568,25800.0
2005-05-11 10:05:00,32.93,32.94,32.88,32.89,22400.0,13.4568,13.4609,13.4364,13.4404,22400.0
2005-05-11 10:10:00,32.88,32.93,32.88,32.91,38700.0,13.4364,13.4568,13.4364,13.4486,38700.0
2005-05-11 10:15:00,32.9,32.91,32.86,32.9,15700.0,13.4445,13.4486,13.4282,13.4445,15700.0
2005-05-11 10:20:00,32.91,32.91,32.87,32.89,15300.0,13.4486,13.4486,13.4323,13.4404,15300.0
2005-05-11 10:25:00,32.9,32.91,32.86,32.91,7300.0,13.4445,13.4486,13.4282,13.4486,7300.0
2005-05-11 10:30:00,32.91,32.98,32.86,32.86,39800.0,13.4486,13.4772,13.4282,13.4282,39800.0
2005-05-11 10:35:00,32.9,32.98,32.89,32.98,53100.0,13.4445,13.4772,13.4404,13.4772,53100.0
2005-05-11 10:40:00,32.98,33.03,32.96,32.96,34600.0,13.4772,13.4976,13.469,13.469,34600.0
2005-05-11 10:45:00,32.95,33.01,32.95,32.97,17700.0,13.465,13.4895,13.465,13.4731,17700.0
2005-05-11 10:50:00,32.97,32.98,32.89,32.92,36400.0,13.4731,13.4772,13.4404,13.4527,36400.0
2005-05-11 10:55:00,32.92,32.92,32.88,32.91,10000.0,13.4527,13.4527,13.4364,13.4486,10000.0
2005-05-11 11:00:00,32.92,32.92,32.89,32.89,9800.0,13.4527,13.4527,13.4404,13.4404,9800.0
2005-05-11 11:05:00,32.9,32.93,32.87,32.93,12900.0,13.4445,13.4568,13.4323,13.4568,12900.0
2005-05-11 11:10:00,32.94,32.95,32.87,32.87,15600.0,13.4609,13.465,13.4323,13.4323,15600.0
2005-05-11 11:15:00,32.88,32.92,32.87,32.89,17700.0,13.4364,13.4527,13.4323,13.4404,17700.0
2005-05-11 11:20:00,32.89,32.91,32.88,32.91,8700.0,13.4404,13.4486,13.4364,13.4486,8700.0
2005-05-11 11:25:00,32.9,32.91,32.89,32.91,12300.0,13.4445,13.4486,13.4404,13.4486,12300.0
2005-05-11 11:30:00,32.91,32.93,32.9,32.92,10700.0,13.4486,13.4568,13.4445,13.4527,10700.0
2005-05-11 11:35:00,32.92,32.93,32.9,32.92,13600.0,13.4527,13.4568,13.4445,13.4527,13600.0
2005-05-11 11:40:00,32.9,32.92,32.89,32.92,16300.0,13.4445,13.4527,13.4404,13.4527,16300.0
2005-05-11 11:45:00,32.91,32.92,32.9,32.91,5100.0,13.4486,13.4527,13.4445,13.4486,5100.0
2005-05-11 11:50:00,32.91,32.92,32.88,32.88,11200.0,13.4486,13.4527,13.4364,13.4364,11200.0
2005-05-11 11:55:00,32.88,32.89,32.87,32.87,3500.0,13.4364,13.4404,13.4323,13.4323,3500.0
2005-05-11 12:00:00,32.87,32.94,32.87,32.94,8700.0,13.4323,13.4609,13.4323,13.4609,8700.0
2005-05-11 12:05:00,32.95,32.95,32.77,32.9,49200.0,13.465,13.465,13.3914,13.4445,49200.0
2005-05-11 12:10:00,32.89,32.92,32.83,32.9,33900.0,13.4404,13.4527,13.4159,13.4445,33900.0
2005-05-11 12:15:00,32.9,32.96,32.88,32.91,14000.0,13.4445,13.469,13.4364,13.4486,14000.0
2005-05-11 12:20:00,32.89,32.93,32.89,32.89,6700.0,13.4404,13.4568,13.4404,13.4404,6700.0
2005-05-11 12:25:00,32.89,32.92,32.89,32.9,6500.0,13.4404,13.4527,13.4404,13.4445,6500.0
2005-05-11 12:30:00,32.89,32.91,32.86,32.86,10000.0,13.4404,13.4486,13.4282,13.4282,10000.0
2005-05-11 12:35:00,32.85,32.87,32.84,32.84,9600.0,13.4241,13.4323,13.42,13.42,9600.0
2005-05-11 12:40:00,32.84,32.9,32.84,32.88,14900.0,13.42,13.4445,13.42,13.4364,14900.0
2005-05-11 12:45:00,32.88,32.89,32.85,32.88,8900.0,13.4364,13.4404,13.4241,13.4364,8900.0
2005-05-11 12:50:00,32.87,32.91,32.87,32.91,4000.0,13.4323,13.4486,13.4323,13.4486,4000.0
2005-05-11 12:55:00,32.89,32.91,32.89,32.9,4400.0,13.4404,13.4486,13.4404,13.4445,4400.0
2005-05-11 13:00:00,32.89,32.94,32.89,32.93,9800.0,13.4404,13.4609,13.4404,13.4568,9800.0
2005-05-11 13:05:00,32.94,32.97,32.92,32.96,7200.0,13.4609,13.4731,13.4527,13.469,7200.0
2005-05-11 13:10:00,32.95,32.98,32.95,32.98,12400.0,13.465,13.4772,13.465,13.4772,12400.0
2005-05-11 13:15:00,32.98,33.0,32.97,32.98,7600.0,13.4772,13.4854,13.4731,13.4772,7600.0
2005-05-11 13:20:00,32.98,32.99,32.95,32.96,9300.0,13.4772,13.4813,13.465,13.469,9300.0
2005-05-11 13:25:00,32.95,32.98,32.95,32.98,4700.0,13.465,13.4772,13.465,13.4772,4700.0
2005-05-11 13:30:00,32.97,32.98,32.95,32.96,13400.0,13.4731,13.4772,13.465,13.469,13400.0
2005-05-11 13:35:00,32.96,32.97,32.94,32.96,15200.0,13.469,13.4731,13.4609,13.469,15200.0
2005-05-11 13:40:00,32.96,32.97,32.95,32.96,16900.0,13.469,13.4731,13.465,13.469,16900.0
2005-05-11 13:45:00,32.96,32.96,32.9,32.91,21000.0,13.469,13.469,13.4445,13.4486,21000.0
2005-05-11 13:50:00,32.91,32.91,32.88,32.91,8300.0,13.4486,13.4486,13.4364,13.4486,8300.0
2005-05-11 13:55:00,32.9,32.9,32.88,32.89,10600.0,13.4445,13.4445,13.4364,13.4404,10600.0
2005-05-11 14:00:00,32.89,32.94,32.88,32.92,13700.0,13.4404,13.4609,13.4364,13.4527,13700.0
2005-05-11 14:05:00,32.92,33.0,32.92,33.0,23800.0,13.4527,13.4854,13.4527,13.4854,23800.0
2005-05-11 14:10:00,33.0,33.07,33.0,33.03,20200.0,13.4854,13.514,13.4854,13.4976,20200.0
2005-05-11 14:15:00,33.04,33.09,33.01,33.08,22400.0,13.5017,13.5222,13.4895,13.5181,22400.0
2005-05-11 14:20:00,33.08,33.09,33.0,33.02,16800.0,13.5181,13.5222,13.4854,13.4936,16800.0
2005-05-11 14:25:00,33.04,33.04,32.97,32.97,9300.0,13.5017,13.5017,13.4731,13.4731,9300.0
2005-05-11 14:30:00,32.98,33.01,32.98,33.01,9000.0,13.4772,13.4895,13.4772,13.4895,9000.0
2005-05-11 14:35:00,33.01,33.01,32.98,32.99,7900.0,13.4895,13.4895,13.4772,13.4813,7900.0
2005-05-11 14:40:00,32.99,33.01,32.98,32.98,17000.0,13.4813,13.4895,13.4772,13.4772,17000.0
2005-05-11 14:45:00,32.98,33.0,32.97,33.0,15800.0,13.4772,13.4854,13.4731,13.4854,15800.0
2005-05-11 14:50:00,33.0,33.04,33.0,33.01,11700.0,13.4854,13.5017,13.4854,13.4895,11700.0
2005-05-11 14:55:00,33.02,33.03,33.0,33.0,9100.0,13.4936,13.4976,13.4854,13.4854,9100.0
2005-05-11 15:00:00,33.0,33.02,33.0,33.0,13100.0,13.4854,13.4936,13.4854,13.4854,13100.0
2005-05-11 15:05:00,33.0,33.0,32.97,33.0,21100.0,13.4854,13.4854,13.4731,13.4854,21100.0
2005-05-11 15:10:00,33.0,33.02,32.98,33.0,17300.0,13.4854,13.4936,13.4772,13.4854,17300.0
2005-05-11 15:15:00,32.99,33.05,32.97,33.03,17400.0,13.4813,13.5058,13.4731,13.4976,17400.0
2005-05-11 15:20:00,33.03,33.08,33.02,33.06,15900.0,13.4976,13.5181,13.4936,13.5099,15900.0
2005-05-11 15:25:00,33.06,33.08,33.03,33.04,18400.0,13.5099,13.5181,13.4976,13.5017,18400.0
2005-05-11 15:30:00,33.04,33.07,33.04,33.07,20000.0,13.5017,13.514,13.5017,13.514,20000.0
2005-05-11 15:35:00,33.07,33.08,33.04,33.04,17600.0,13.514,13.5181,13.5017,13.5017,17600.0
2005-05-11 15:40:00,33.05,33.06,33.02,33.03,21700.0,13.5058,13.5099,13.4936,13.4976,21700.0
2005-05-11 15:45:00,33.02,33.06,33.02,33.05,6300.0,13.4936,13.5099,13.4936,13.5058,6300.0
2005-05-11 15:50:00,33.05,33.06,33.04,33.04,28400.0,13.5058,13.5099,13.5017,13.5017,28400.0
2005-05-11 15:55:00,33.04,33.05,33.01,33.01,38200.0,13.5017,13.5058,13.4895,13.4895,38200.0
2005-05-12 09:30:00,33.68,33.68,33.0,33.01,40900.0,13.7633,13.7633,13.4854,13.4895,40900.0
2005-05-12 09:35:00,33.02,33.04,33.02,33.03,15600.0,13.4936,13.5017,13.4936,13.4976,15600.0
2005-05-12 09:40:00,33.03,33.1,33.02,33.1,16200.0,13.4976,13.5263,13.4936,13.5263,16200.0
2005-05-12 09:45:00,33.1,33.12,33.08,33.08,10800.0,13.5263,13.5344,13.5181,13.5181,10800.0
2005-05-12 09:50:00,33.08,33.08,33.03,33.05,11000.0,13.5181,13.5181,13.4976,13.5058,11000.0
2005-05-12 09:55:00,33.04,33.06,33.03,33.05,14300.0,13.5017,13.5099,13.4976,13.5058,14300.0
2005-05-12 10:00:00,33.05,33.07,33.03,33.06,21500.0,13.5058,13.514,13.4976,13.5099,21500.0
2005-05-12 10:05:00,33.06,33.12,33.05,33.1,20500.0,13.5099,13.5344,13.5058,13.5263,20500.0
2005-05-12 10:10:00,33.09,33.18,33.09,33.15,31700.0,13.5222,13.5589,13.5222,13.5467,31700.0
2005-05-12 10:15:00,33.18,33.2,33.17,33.19,35100.0,13.5589,13.5671,13.5549,13.563,35100.0
2005-05-12 10:20:00,33.2,33.2,33.16,33.17,106400.0,13.5671,13.5671,13.5508,13.5549,106400.0
2005-05-12 10:25:00,33.16,33.17,33.13,33.13,19000.0,13.5508,13.5549,13.5385,13.5385,19000.0
2005-05-12 10:30:00,33.14,33.18,33.13,33.15,39700.0,13.5426,13.5589,13.5385,13.5467,39700.0
2005-05-12 10:35:00,33.16,33.18,33.16,33.17,22900.0,13.5508,13.5589,13.5508,13.5549,22900.0
2005-05-12 10:40:00,33.17,33.19,33.16,33.18,26800.0,13.5549,13.563,13.5508,13.5589,26800.0
2005-05-12 10:45:00,33.18,33.18,33.17,33.18,63700.0,13.5589,13.5589,13.5549,13.5589,63700.0
2005-05-12 10:50:00,33.17,33.18,33.15,33.18,46500.0,13.5549,13.5589,13.5467,13.5589,46500.0
2005-05-12 10:55:00,33.18,33.2,33.17,33.18,45300.0,13.5589,13.5671,13.5549,13.5589,45300.0
2005-05-12 11:00:00,33.17,33.19,33.16,33.18,19700.0,13.5549,13.563,13.5508,13.5589,19700.0
2005-05-12 11:05:00,33.17,33.23,33.17,33.22,38800.0,13.5549,13.5794,13.5549,13.5753,38800.0
2005-05-12 11:10:00,33.21,33.24,33.21,33.23,14000.0,13.5712,13.5835,13.5712,13.5794,14000.0
2005-05-12 11:15:00,33.24,33.25,33.22,33.24,191300.0,13.5835,13.5876,13.5753,13.5835,191300.0
2005-05-12 11:20:00,33.25,33.3,33.25,33.29,42100.0,13.5876,13.608,13.5876,13.6039,42100.0
2005-05-12 11:25:00,33.29,33.35,33.26,33.35,28700.0,13.6039,13.6284,13.5916,13.6284,28700.0
2005-05-12 11:30:00,33.34,33.35,33.33,33.33,13400.0,13.6243,13.6284,13.6202,13.6202,13400.0
2005-05-12 11:35:00,33.34,33.36,33.32,33.36,14300.0,13.6243,13.6325,13.6162,13.6325,14300.0
2005-05-12 11:40:00,33.36,33.37,33.33,33.34,15500.0,13.6325,13.6366,13.6202,13.6243,15500.0
2005-05-12 11:45:00,33.34,33.37,33.33,33.36,13600.0,13.6243,13.6366,13.6202,13.6325,13600.0
2005-05-12 11:50:00,33.37,33.4,33.36,33.39,66000.0,13.6366,13.6488,13.6325,13.6448,66000.0
2005-05-12 11:55:00,33.39,33.39,33.36,33.38,81400.0,13.6448,13.6448,13.6325,13.6407,81400.0
2005-05-12 12:00:00,33.39,33.44,33.39,33.41,154000.0,13.6448,13.6652,13.6448,13.6529,154000.0
2005-05-12 12:05:00,33.41,33.42,33.35,33.4,44800.0,13.6529,13.657,13.6284,13.6488,44800.0
2005-05-12 12:10:00,33.41,33.41,33.34,33.37,8600.0,13.6529,13.6529,13.6243,13.6366,8600.0
2005-05-12 12:15:00,33.35,33.4,33.35,33.37,13600.0,13.6284,13.6488,13.6284,13.6366,13600.0
2005-05-12 12:20:00,33.37,33.41,33.35,33.41,12600.0,13.6366,13.6529,13.6284,13.6529,12600.0
2005-05-12 12:25:00,33.41,33.44,33.39,33.41,29300.0,13.6529,13.6652,13.6448,13.6529,29300.0
2005-05-12 12:30:00,33.41,33.41,33.37,33.37,11700.0,13.6529,13.6529,13.6366,13.6366,11700.0
2005-05-12 12:35:00,33.38,33.38,33.32,33.34,14400.0,13.6407,13.6407,13.6162,13.6243,14400.0
2005-05-12 12:40:00,33.32,33.34,33.3,33.31,26600.0,13.6162,13.6243,13.608,13.6121,26600.0
2005-05-12 12:45:00,33.33,33.37,33.33,33.35,9200.0,13.6202,13.6366,13.6202,13.6284,9200.0
2005-05-12 12:50:00,33.36,33.37,33.35,33.35,58700.0,13.6325,13.6366,13.6284,13.6284,58700.0
2005-05-12 12:55:00,33.36,33.37,33.35,33.37,7900.0,13.6325,13.6366,13.6284,13.6366,7900.0
2005-05-12 13:00:00,33.36,33.38,33.36,33.37,8200.0,13.6325,13.6407,13.6325,13.6366,8200.0
2005-05-12 13:05:00,33.37,33.39,33.36,33.37,10200.0,13.6366,13.6448,13.6325,13.6366,10200.0
2005-05-12 13:10:00,33.38,33.39,33.37,33.38,6400.0,13.6407,13.6448,13.6366,13.6407,6400.0
2005-05-12 13:15:00,33.38,33.39,33.37,33.38,6400.0,13.6407,13.6448,13.6366,13.6407,6400.0
2005-05-12 13:20:00,33.37,33.38,33.34,33.35,9600.0,13.6366,13.6407,13.6243,13.6284,9600.0
2005-05-12 13:25:00,33.36,33.36,33.31,33.32,11600.0,13.6325,13.6325,13.6121,13.6162,11600.0
2005-05-12 13:30:00,33.32,33.34,33.31,33.33,11100.0,13.6162,13.6243,13.6121,13.6202,11100.0
2005-05-12 13:35:00,33.33,33.34,33.31,33.31,9200.0,13.6202,13.6243,13.6121,13.6121,9200.0
2005-05-12 13:40:00,33.31,33.31,33.28,33.31,30000.0,13.6121,13.6121,13.5998,13.6121,30000.0
2005-05-12 13:45:00,33.31,33.31,33.27,33.29,17000.0,13.6121,13.6121,13.5957,13.6039,17000.0
2005-05-12 13:50:00,33.29,33.3,33.29,33.3,10000.0,13.6039,13.608,13.6039,13.608,10000.0
2005-05-12 13:55:00,33.3,33.32,33.29,33.29,12300.0,13.608,13.6162,13.6039,13.6039,12300.0
2005-05-12 14:00:00,33.29,33.33,33.29,33.32,6800.0,13.6039,13.6202,13.6039,13.6162,6800.0
2005-05-12 14:05:00,33.33,33.33,33.3,33.3,13500.0,13.6202,13.6202,13.608,13.608,13500.0
2005-05-12 14:10:00,33.3,33.31,33.27,33.28,38100.0,13.608,13.6121,13.5957,13.5998,38100.0
2005-05-12 14:15:00,33.26,33.29,33.22,33.26,16600.0,13.5916,13.6039,13.5753,13.5916,16600.0
2005-05-12 14:20:00,33.27,33.28,33.22,33.25,65300.0,13.5957,13.5998,13.5753,13.5876,65300.0
2005-05-12 14:25:00,33.25,33.27,33.22,33.27,17600.0,13.5876,13.5957,13.5753,13.5957,17600.0
2005-05-12 14:30:00,33.26,33.27,33.24,33.24,12700.0,13.5916,13.5957,13.5835,13.5835,12700.0
2005-05-12 14:35:00,33.24,33.3,33.23,33.3,12600.0,13.5835,13.608,13.5794,13.608,12600.0
2005-05-12 14:40:00,33.3,33.3,33.25,33.26,49400.0,13.608,13.608,13.5876,13.5916,49400.0
2005-05-12 14:45:00,33.26,33.27,33.23,33.27,22800.0,13.5916,13.5957,13.5794,13.5957,22800.0
2005-05-12 14:50:00,33.27,33.28,33.24,33.24,13900.0,13.5957,13.5998,13.5835,13.5835,13900.0
2005-05-12 14:55:00,33.26,33.28,33.26,33.27,11900.0,13.5916,13.5998,13.5916,13.5957,11900.0
2005-05-12 15:00:00,33.28,33.28,33.26,33.27,46600.0,13.5998,13.5998,13.5916,13.5957,46600.0
2005-05-12 15:05:00,33.28,33.28,33.26,33.28,61600.0,13.5998,13.5998,13.5916,13.5998,61600.0
2005-05-12 15:10:00,33.27,33.28,33.25,33.26,22400.0,13.5957,13.5998,13.5876,13.5916,22400.0
2005-05-12 15:15:00,33.26,33.27,33.23,33.23,28400.0,13.5916,13.5957,13.5794,13.5794,28400.0
2005-05-12 15:20:00,33.23,33.25,33.21,33.25,66400.0,13.5794,13.5876,13.5712,13.5876,66400.0
2005-05-12 15:25:00,33.25,33.27,33.25,33.27,23400.0,13.5876,13.5957,13.5876,13.5957,23400.0
2005-05-12 15:30:00,33.26,33.26,33.2,33.23,33300.0,13.5916,13.5916,13.5671,13.5794,33300.0
2005-05-12 15:35:00,33.24,33.28,33.23,33.28,123500.0,13.5835,13.5998,13.5794,13.5998,123500.0
2005-05-12 15:40:00,33.27,33.31,33.27,33.3,24600.0,13.5957,13.6121,13.5957,13.608,24600.0
2005-05-12 15:45:00,33.3,33.35,33.29,33.31,57500.0,13.608,13.6284,13.6039,13.6121,57500.0
2005-05-12 15:50:00,33.31,33.32,33.28,33.29,94100.0,13.6121,13.6162,13.5998,13.6039,94100.0
2005-05-12 15:55:00,33.29,33.3,33.25,33.26,58600.0,13.6039,13.608,13.5876,13.5916,58600.0
2005-05-13 09:30:00,33.35,33.35,33.3,33.33,48900.0,13.6284,13.6284,13.608,13.6202,48900.0
2005-05-13 09:35:00,33.32,33.33,33.31,33.33,22900.0,13.6162,13.6202,13.6121,13.6202,22900.0
2005-05-13 09:40:00,33.33,33.45,33.33,33.42,16600.0,13.6202,13.6693,13.6202,13.657,16600.0
2005-05-13 09:45:00,33.41,33.43,33.4,33.42,28100.0,13.6529,13.6611,13.6488,13.657,28100.0
2005-05-13 09:50:00,33.42,33.46,33.41,33.45,96700.0,13.657,13.6734,13.6529,13.6693,96700.0
2005-05-13 09:55:00,33.45,33.47,33.45,33.47,69600.0,13.6693,13.6775,13.6693,13.6775,69600.0
2005-05-13 10:00:00,33.47,33.49,33.45,33.49,91300.0,13.6775,13.6856,13.6693,13.6856,91300.0
2005-05-13 10:05:00,33.49,33.5,33.46,33.48,99200.0,13.6856,13.6897,13.6734,13.6815,99200.0
2005-05-13 10:10:00,33.47,33.58,33.46,33.57,161200.0,13.6775,13.7224,13.6734,13.7183,161200.0
2005-05-13 10:15:00,33.57,33.69,33.56,33.69,92200.0,13.7183,13.7674,13.7142,13.7674,92200.0
2005-05-13 10:20:00,33.69,33.75,33.67,33.74,80800.0,13.7674,13.7919,13.7592,13.7878,80800.0
2005-05-13 10:25:00,33.75,33.85,33.75,33.78,102600.0,13.7919,13.8327,13.7919,13.8041,102600.0
2005-05-13 10:30:00,33.78,33.84,33.77,33.83,70200.0,13.8041,13.8287,13.8,13.8246,70200.0
2005-05-13 10:35:00,33.82,33.85,33.76,33.79,29300.0,13.8205,13.8327,13.796,13.8082,29300.0
2005-05-13 10:40:00,33.8,33.89,33.79,33.88,95400.0,13.8123,13.8491,13.8082,13.845,95400.0
2005-05-13 10:45:00,33.89,33.89,33.77,33.78,66400.0,13.8491,13.8491,13.8,13.8041,66400.0
2005-05-13 10:50:00,33.78,33.81,33.76,33.81,39600.0,13.8041,13.8164,13.796,13.8164,39600.0
2005-05-13 10:55:00,33.81,33.83,33.76,33.82,25200.0,13.8164,13.8246,13.796,13.8205,25200.0
2005-05-13 11:00:00,33.83,33.83,33.75,33.77,31200.0,13.8246,13.8246,13.7919,13.8,31200.0
2005-05-13 11:05:00,33.77,33.78,33.76,33.77,16800.0,13.8,13.8041,13.796,13.8,16800.0
2005-05-13 11:10:00,33.77,33.79,33.76,33.79,27300.0,13.8,13.8082,13.796,13.8082,27300.0
2005-05-13 11:15:00,33.77,33.79,33.77,33.79,34000.0,13.8,13.8082,13.8,13.8082,34000.0
2005-05-13 11:20:00,33.79,33.85,33.78,33.83,104700.0,13.8082,13.8327,13.8041,13.8246,104700.0
2005-05-13 11:25:00,33.82,33.92,33.82,33.92,57000.0,13.8205,13.8613,13.8205,13.8613,57000.0
2005-05-13 11:30:00,33.92,34.0,33.92,34.0,293200.0,13.8613,13.894,13.8613,13.894,293200.0
2005-05-13 11:35:00,33.98,34.13,33.97,34.07,233000.0,13.8859,13.9472,13.8818,13.9226,233000.0
2005-05-13 11:40:00,34.08,34.08,34.0,34.02,31200.0,13.9267,13.9267,13.894,13.9022,31200.0
2005-05-13 11:45:00,34.03,34.06,33.99,34.05,54300.0,13.9063,13.9186,13.89,13.9145,54300.0
2005-05-13 11:50:00,34.05,34.08,34.02,34.04,30800.0,13.9145,13.9267,13.9022,13.9104,30800.0
2005-05-13 11:55:00,34.03,34.06,33.99,33.99,29800.0,13.9063,13.9186,13.89,13.89,29800.0
2005-05-13 12:00:00,34.0,34.01,33.93,33.95,48900.0,13.894,13.8981,13.8654,13.8736,48900.0
2005-05-13 12:05:00,33.97,33.97,33.92,33.94,28300.0,13.8818,13.8818,13.8613,13.8695,28300.0
2005-05-13 12:10:00,33.95,33.98,33.94,33.97,23100.0,13.8736,13.8859,13.8695,13.8818,23100.0
2005-05-13 12:15:00,33.97,34.01,33.96,34.0,57500.0,13.8818,13.8981,13.8777,13.894,57500.0
2005-05-13 12:20:00,34.0,34.1,34.0,34.08,48300.0,13.894,13.9349,13.894,13.9267,48300.0
2005-05-13 12:25:00,34.1,34.12,34.03,34.05,31500.0,13.9349,13.9431,13.9063,13.9145,31500.0
2005-05-13 12:30:00,34.07,34.08,34.02,34.02,30700.0,13.9226,13.9267,13.9022,13.9022,30700.0
2005-05-13 12:35:00,34.02,34.02,33.97,33.97,42100.0,13.9022,13.9022,13.8818,13.8818,42100.0
2005-05-13 12:40:00,33.97,34.03,33.97,34.01,66800.0,13.8818,13.9063,13.8818,13.8981,66800.0
2005-05-13 12:45:00,34.0,34.0,33.92,33.93,54700.0,13.894,13.894,13.8613,13.8654,54700.0
2005-05-13 12:50:00,33.93,33.97,33.93,33.94,34900.0,13.8654,13.8818,13.8654,13.8695,34900.0
2005-05-13 12:55:00,33.94,33.95,33.9,33.92,109700.0,13.8695,13.8736,13.8532,13.8613,109700.0
2005-05-13 13:00:00,33.92,33.93,33.9,33.9,49000.0,13.8613,13.8654,13.8532,13.8532,49000.0
2005-05-13 13:05:00,33.9,33.91,33.87,33.88,85600.0,13.8532,13.8573,13.8409,13.845,85600.0
2005-05-13 13:10:00,33.86,33.86,33.84,33.86,60200.0,13.8368,13.8368,13.8287,13.8368,60200.0
2005-05-13 13:15:00,33.87,33.9,33.83,33.86,61400.0,13.8409,13.8532,13.8246,13.8368,61400.0
2005-05-13 13:20:00,33.86,33.87,33.85,33.86,28800.0,13.8368,13.8409,13.8327,13.8368,28800.0
2005-05-13 13:25:00,33.85,33.86,33.83,33.84,85200.0,13.8327,13.8368,13.8246,13.8287,85200.0
2005-05-13 13:30:00,33.84,33.84,33.8,33.8,59200.0,13.8287,13.8287,13.8123,13.8123,59200.0
2005-05-13 13:35:00,33.79,33.83,33.75,33.8,96000.0,13.8082,13.8246,13.7919,13.8123,96000.0
2005-05-13 13:40:00,33.8,33.81,33.8,33.8,57900.0,13.8123,13.8164,13.8123,13.8123,57900.0
2005-05-13 13:45:00,33.8,33.8,33.75,33.76,76600.0,13.8123,13.8123,13.7919,13.796,76600.0
2005-05-13 13:50:00,33.76,33.79,33.71,33.71,68800.0,13.796,13.8082,13.7755,13.7755,68800.0
2005-05-13 13:55:00,33.72,33.72,33.65,33.71,82700.0,13.7796,13.7796,13.751,13.7755,82700.0
2005-05-13 14:00:00,33.7,33.75,33.68,33.72,78100.0,13.7714,13.7919,13.7633,13.7796,78100.0
2005-05-13 14:05:00,33.72,33.78,33.71,33.77,56100.0,13.7796,13.8041,13.7755,13.8,56100.0
2005-05-13 14:10:00,33.77,33.79,33.69,33.75,46300.0,13.8,13.8082,13.7674,13.7919,46300.0
2005-05-13 14:15:00,33.73,33.74,33.66,33.71,53100.0,13.7837,13.7878,13.7551,13.7755,53100.0
2005-05-13 14:20:00,33.72,33.73,33.66,33.7,61100.0,13.7796,13.7837,13.7551,13.7714,61100.0
2005-05-13 14:25:00,33.7,33.7,33.62,33.62,54300.0,13.7714,13.7714,13.7388,13.7388,54300.0
2005-05-13 14:30:00,33.61,33.62,33.44,33.44,72900.0,13.7347,13.7388,13.6652,13.6652,72900.0
2005-05-13 14:35:00,33.44,33.44,33.28,33.42,63200.0,13.6652,13.6652,13.5998,13.657,63200.0
2005-05-13 14:40:00,33.41,33.5,33.41,33.5,68700.0,13.6529,13.6897,13.6529,13.6897,68700.0
2005-05-13 14:45:00,33.5,33.54,33.4,33.4,94400.0,13.6897,13.7061,13.6488,13.6488,94400.0
2005-05-13 14:50:00,33.4,33.53,33.4,33.48,64900.0,13.6488,13.702,13.6488,13.6815,64900.0
2005-05-13 14:55:00,33.48,33.56,33.44,33.45,70400.0,13.6815,13.7142,13.6652,13.6693,70400.0
2005-05-13 15:00:00,33.45,33.47,33.4,33.45,62300.0,13.6693,13.6775,13.6488,13.6693,62300.0
2005-05-13 15:05:00,33.44,33.51,33.44,33.51,72100.0,13.6652,13.6938,13.6652,13.6938,72100.0
2005-05-13 15:10:00,33.51,33.56,33.5,33.56,90400.0,13.6938,13.7142,13.6897,13.7142,90400.0
2005-05-13 15:15:00,33.56,33.6,33.53,33.6,64500.0,13.7142,13.7306,13.702,13.7306,64500.0
2005-05-13 15:20:00,33.61,33.74,33.61,33.73,92900.0,13.7347,13.7878,13.7347,13.7837,92900.0
2005-05-13 15:25:00,33.73,33.73,33.59,33.62,63700.0,13.7837,13.7837,13.7265,13.7388,63700.0
2005-05-13 15:30:00,33.62,33.64,33.61,33.63,42600.0,13.7388,13.7469,13.7347,13.7428,42600.0
2005-05-13 15:35:00,33.62,33.66,33.61,33.66,70100.0,13.7388,13.7551,13.7347,13.7551,70100.0
2005-05-13 15:40:00,33.66,33.67,33.61,33.61,39500.0,13.7551,13.7592,13.7347,13.7347,39500.0
2005-05-13 15:45:00,33.61,33.67,33.59,33.67,71300.0,13.7347,13.7592,13.7265,13.7592,71300.0
2005-05-13 15:50:00,33.66,33.72,33.66,33.68,61500.0,13.7551,13.7796,13.7551,13.7633,61500.0
2005-05-13 15:55:00,33.69,33.69,33.62,33.66,48400.0,13.7674,13.7674,13.7388,13.7551,48400.0
2005-05-16 09:30:00,33.68,33.72,33.67,33.67,30100.0,13.7633,13.7796,13.7592,13.7592,30100.0
2005-05-16 09:35:00,33.68,33.69,33.64,33.64,49700.0,13.7633,13.7674,13.7469,13.7469,49700.0
2005-05-16 09:40:00,33.64,33.75,33.54,33.75,82700.0,13.7469,13.7919,13.7061,13.7919,82700.0
2005-05-16 09:45:00,33.7,33.75,33.69,33.73,45600.0,13.7714,13.7919,13.7674,13.7837,45600.0
2005-05-16 09:50:00,33.72,33.79,33.68,33.72,30700.0,13.7796,13.8082,13.7633,13.7796,30700.0
2005-05-16 09:55:00,33.72,33.72,33.56,33.64,53900.0,13.7796,13.7796,13.7142,13.7469,53900.0
2005-05-16 10:00:00,33.64,33.69,33.59,33.64,55000.0,13.7469,13.7674,13.7265,13.7469,55000.0
2005-05-16 10:05:00,33.62,33.65,33.6,33.61,36800.0,13.7388,13.751,13.7306,13.7347,36800.0
2005-05-16 10:10:00,33.61,33.62,33.5,33.5,57500.0,13.7347,13.7388,13.6897,13.6897,57500.0
2005-05-16 10:15:00,33.5,33.56,33.47,33.55,44000.0,13.6897,13.7142,13.6775,13.7101,44000.0
2005-05-16 10:20:00,33.56,33.64,33.54,33.56,40200.0,13.7142,13.7469,13.7061,13.7142,40200.0
2005-05-16 10:25:00,33.6,33.6,33.5,33.56,35700.0,13.7306,13.7306,13.6897,13.7142,35700.0
2005-05-16 10:30:00,33.58,33.59,33.52,33.56,63300.0,13.7224,13.7265,13.6979,13.7142,63300.0
2005-05-16 10:35:00,33.55,33.65,33.54,33.62,42700.0,13.7101,13.751,13.7061,13.7388,42700.0
2005-05-16 10:40:00,33.62,33.63,33.59,33.63,24600.0,13.7388,13.7428,13.7265,13.7428,24600.0
2005-05-16 10:45:00,33.63,33.72,33.63,33.65,54400.0,13.7428,13.7796,13.7428,13.751,54400.0
2005-05-16 10:50:00,33.65,33.67,33.64,33.67,23100.0,13.751,13.7592,13.7469,13.7592,23100.0
2005-05-16 10:55:00,33.66,33.72,33.66,33.69,27300.0,13.7551,13.7796,13.7551,13.7674,27300.0
2005-05-16 11:00:00,33.69,33.72,33.67,33.69,28500.0,13.7674,13.7796,13.7592,13.7674,28500.0
2005-05-16 11:05:00,33.71,33.77,33.67,33.69,44100.0,13.7755,13.8,13.7592,13.7674,44100.0
2005-05-16 11:10:00,33.7,33.73,33.69,33.69,34600.0,13.7714,13.7837,13.7674,13.7674,34600.0
2005-05-16 11:15:00,33.69,33.71,33.69,33.71,19200.0,13.7674,13.7755,13.7674,13.7755,19200.0
2005-05-16 11:20:00,33.7,33.76,33.7,33.75,44100.0,13.7714,13.796,13.7714,13.7919,44100.0
2005-05-16 11:25:00,33.74,33.74,33.7,33.74,25500.0,13.7878,13.7878,13.7714,13.7878,25500.0
2005-05-16 11:30:00,33.73,33.74,33.7,33.73,21800.0,13.7837,13.7878,13.7714,13.7837,21800.0
2005-05-16 11:35:00,33.72,33.75,33.71,33.75,19900.0,13.7796,13.7919,13.7755,13.7919,19900.0
2005-05-16 11:40:00,33.74,33.76,33.71,33.72,21300.0,13.7878,13.796,13.7755,13.7796,21300.0
2005-05-16 11:45:00,33.72,33.73,33.7,33.72,19500.0,13.7796,13.7837,13.7714,13.7796,19500.0
2005-05-16 11:50:00,33.71,33.75,33.71,33.75,32600.0,13.7755,13.7919,13.7755,13.7919,32600.0
2005-05-16 11:55:00,33.75,33.77,33.73,33.73,17300.0,13.7919,13.8,13.7837,13.7837,17300.0
2005-05-16 12:00:00,33.73,33.77,33.72,33.77,31500.0,13.7837,13.8,13.7796,13.8,31500.0
2005-05-16 12:05:00,33.77,33.79,33.76,33.79,24400.0,13.8,13.8082,13.796,13.8082,24400.0
2005-05-16 12:10:00,33.79,33.82,33.79,33.81,25200.0,13.8082,13.8205,13.8082,13.8164,25200.0
2005-05-16 12:15:00,33.81,33.83,33.81,33.82,22100.0,13.8164,13.8246,13.8164,13.8205,22100.0
2005-05-16 12:20:00,33.82,33.84,33.8,33.81,35300.0,13.8205,13.8287,13.8123,13.8164,35300.0
2005-05-16 12:25:00,33.81,33.86,33.81,33.84,28800.0,13.8164,13.8368,13.8164,13.8287,28800.0
2005-05-16 12:30:00,33.83,33.83,33.78,33.78,21300.0,13.8246,13.8246,13.8041,13.8041,21300.0
2005-05-16 12:35:00,33.78,33.8,33.76,33.79,20000.0,13.8041,13.8123,13.796,13.8082,20000.0
2005-05-16 12:40:00,33.78,33.83,33.76,33.82,20100.0,13.8041,13.8246,13.796,13.8205,20100.0
2005-05-16 12:45:00,33.82,33.85,33.82,33.85,19400.0,13.8205,13.8327,13.8205,13.8327,19400.0
2005-05-16 12:50:00,33.85,33.85,33.82,33.84,15000.0,13.8327,13.8327,13.8205,13.8287,15000.0
2005-05-16 12:55:00,33.82,33.85,33.81,33.83,24400.0,13.8205,13.8327,13.8164,13.8246,24400.0
2005-05-16 13:00:00,33.82,33.82,33.79,33.79,17900.0,13.8205,13.8205,13.8082,13.8082,17900.0
2005-05-16 13:05:00,33.79,33.79,33.78,33.78,9500.0,13.8082,13.8082,13.8041,13.8041,9500.0
2005-05-16 13:10:00,33.77,33.78,33.76,33.78,14700.0,13.8,13.8041,13.796,13.8041,14700.0
2005-05-16 13:15:00,33.76,33.77,33.76,33.76,13900.0,13.796,13.8,13.796,13.796,13900.0
2005-05-16 13:20:00,33.76,33.8,33.76,33.79,24300.0,13.796,13.8123,13.796,13.8082,24300.0
2005-05-16 13:25:00,33.79,33.81,33.78,33.8,11000.0,13.8082,13.8164,13.8041,13.8123,11000.0
2005-05-16 13:30:00,33.8,33.83,33.78,33.78,24900.0,13.8123,13.8246,13.8041,13.8041,24900.0
2005-05-16 13:35:00,33.78,33.81,33.78,33.8,11300.0,13.8041,13.8164,13.8041,13.8123,11300.0
2005-05-16 13:40:00,33.8,33.87,33.8,33.85,30000.0,13.8123,13.8409,13.8123,13.8327,30000.0
2005-05-16 13:45:00,33.85,33.87,33.84,33.86,38100.0,13.8327,13.8409,13.8287,13.8368,38100.0
2005-05-16 13:50:00,33.86,33.94,33.86,33.94,32900.0,13.8368,13.8695,13.8368,13.8695,32900.0
2005-05-16 13:55:00,33.94,33.95,33.93,33.95,54400.0,13.8695,13.8736,13.8654,13.8736,54400.0
2005-05-16 14:00:00,33.95,33.99,33.95,33.95,42700.0,13.8736,13.89,13.8736,13.8736,42700.0
2005-05-16 14:05:00,33.95,34.0,33.94,33.95,165800.0,13.8736,13.894,13.8695,13.8736,165800.0
2005-05-16 14:10:00,33.95,33.97,33.93,33.94,27600.0,13.8736,13.8818,13.8654,13.8695,27600.0
2005-05-16 14:15:00,33.95,33.95,33.9,33.94,32500.0,13.8736,13.8736,13.8532,13.8695,32500.0
2005-05-16 14:20:00,33.93,33.93,33.9,33.92,26600.0,13.8654,13.8654,13.8532,13.8613,26600.0
2005-05-16 14:25:00,33.91,33.94,33.91,33.93,29200.0,13.8573,13.8695,13.8573,13.8654,29200.0
2005-05-16 14:30:00,33.93,33.96,33.92,33.92,27400.0,13.8654,13.8777,13.8613,13.8613,27400.0
2005-05-16 14:35:00,33.92,33.94,33.89,33.89,20400.0,13.8613,13.8695,13.8491,13.8491,20400.0
2005-05-16 14:40:00,33.9,33.9,33.88,33.88,29400.0,13.8532,13.8532,13.845,13.845,29400.0
2005-05-16 14:45:00,33.88,33.89,33.83,33.84,30400.0,13.845,13.8491,13.8246,13.8287,30400.0
2005-05-16 14:50:00,33.83,33.85,33.83,33.84,20700.0,13.8246,13.8327,13.8246,13.8287,20700.0
2005-05-16 14:55:00,33.83,33.85,33.82,33.85,26200.0,13.8246,13.8327,13.8205,13.8327,26200.0
2005-05-16 15:00:00,33.84,33.87,33.84,33.86,77200.0,13.8287,13.8409,13.8287,13.8368,77200.0
2005-05-16 15:05:00,33.86,33.86,33.81,33.86,30500.0,13.8368,13.8368,13.8164,13.8368,30500.0
2005-05-16 15:10:00,33.86,33.89,33.84,33.85,27300.0,13.8368,13.8491,13.8287,13.8327,27300.0
2005-05-16 15:15:00,33.84,33.85,33.81,33.84,21400.0,13.8287,13.8327,13.8164,13.8287,21400.0
2005-05-16 15:20:00,33.83,33.88,33.83,33.86,32500.0,13.8246,13.845,13.8246,13.8368,32500.0
2005-05-16 15:25:00,33.86,33.88,33.84,33.87,47800.0,13.8368,13.845,13.8287,13.8409,47800.0
2005-05-16 15:30:00,33.87,33.88,33.85,33.87,41800.0,13.8409,13.845,13.8327,13.8409,41800.0
2005-05-16 15:35:00,33.86,33.89,33.86,33.89,27300.0,13.8368,13.8491,13.8368,13.8491,27300.0
2005-05-16 15:40:00,33.89,33.89,33.86,33.87,34700.0,13.8491,13.8491,13.8368,13.8409,34700.0
2005-05-16 15:45:00,33.87,33.93,33.87,33.92,39600.0,13.8409,13.8654,13.8409,13.8613,39600.0
2005-05-16 15:50:00,33.92,33.96,33.91,33.94,52800.0,13.8613,13.8777,13.8573,13.8695,52800.0
2005-05-16 15:55:00,33.96,33.99,33.93,33.96,78700.0,13.8777,13.89,13.8654,13.8777,78700.0
2005-05-17 09:30:00,33.75,33.84,33.75,33.83,68100.0,13.7919,13.8287,13.7919,13.8246,68100.0
2005-05-17 09:35:00,33.82,33.82,33.75,33.81,39000.0,13.8205,13.8205,13.7919,13.8164,39000.0
2005-05-17 09:40:00,33.81,33.87,33.78,33.81,38100.0,13.8164,13.8409,13.8041,13.8164,38100.0
2005-05-17 09:45:00,33.8,33.85,33.8,33.83,28600.0,13.8123,13.8327,13.8123,13.8246,28600.0
2005-05-17 09:50:00,33.84,33.89,33.84,33.88,16700.0,13.8287,13.8491,13.8287,13.845,16700.0
2005-05-17 09:55:00,33.87,33.88,33.87,33.88,53100.0,13.8409,13.845,13.8409,13.845,53100.0
2005-05-17 10:00:00,33.87,33.88,33.87,33.87,20700.0,13.8409,13.845,13.8409,13.8409,20700.0
2005-05-17 10:05:00,33.87,33.87,33.82,33.84,102500.0,13.8409,13.8409,13.8205,13.8287,102500.0
2005-05-17 10:10:00,33.84,33.86,33.81,33.84,55400.0,13.8287,13.8368,13.8164,13.8287,55400.0
2005-05-17 10:15:00,33.83,33.83,33.81,33.82,14400.0,13.8246,13.8246,13.8164,13.8205,14400.0
2005-05-17 10:20:00,33.83,33.84,33.82,33.83,45500.0,13.8246,13.8287,13.8205,13.8246,45500.0
2005-05-17 10:25:00,33.84,33.85,33.81,33.82,28900.0,13.8287,13.8327,13.8164,13.8205,28900.0
2005-05-17 10:30:00,33.8,33.8,33.75,33.77,15500.0,13.8123,13.8123,13.7919,13.8,15500.0
2005-05-17 10:35:00,33.77,33.8,33.77,33.78,12700.0,13.8,13.8123,13.8,13.8041,12700.0
2005-05-17 10:40:00,33.79,33.8,33.77,33.78,11100.0,13.8082,13.8123,13.8,13.8041,11100.0
2005-05-17 10:45:00,33.79,33.81,33.79,33.79,9800.0,13.8082,13.8164,13.8082,13.8082,9800.0
2005-05-17 10:50:00,33.8,33.82,33.79,33.82,6100.0,13.8123,13.8205,13.8082,13.8205,6100.0
2005-05-17 10:55:00,33.82,33.84,33.81,33.82,16400.0,13.8205,13.8287,13.8164,13.8205,16400.0
2005-05-17 11:00:00,33.82,33.86,33.82,33.84,34400.0,13.8205,13.8368,13.8205,13.8287,34400.0
2005-05-17 11:05:00,33.85,33.87,33.81,33.82,22900.0,13.8327,13.8409,13.8164,13.8205,22900.0
2005-05-17 11:10:00,33.82,33.84,33.8,33.84,20300.0,13.8205,13.8287,13.8123,13.8287,20300.0
2005-05-17 11:15:00,33.83,33.86,33.83,33.86,25000.0,13.8246,13.8368,13.8246,13.8368,25000.0
2005-05-17 11:20:00,33.85,33.88,33.85,33.88,19500.0,13.8327,13.845,13.8327,13.845,19500.0
2005-05-17 11:25:00,33.88,33.9,33.88,33.89,23300.0,13.845,13.8532,13.845,13.8491,23300.0
2005-05-17 11:30:00,33.9,33.9,33.88,33.88,13600.0,13.8532,13.8532,13.845,13.845,13600.0
2005-05-17 11:35:00,33.89,33.94,33.88,33.93,32900.0,13.8491,13.8695,13.845,13.8654,32900.0
2005-05-17 11:40:00,33.93,33.95,33.91,33.95,18700.0,13.8654,13.8736,13.8573,13.8736,18700.0
2005-05-17 11:45:00,33.95,33.98,33.95,33.95,40300.0,13.8736,13.8859,13.8736,13.8736,40300.0
2005-05-17 11:50:00,33.96,34.0,33.95,33.97,118400.0,13.8777,13.894,13.8736,13.8818,118400.0
2005-05-17 11:55:00,33.98,34.0,33.97,33.98,21400.0,13.8859,13.894,13.8818,13.8859,21400.0
2005-05-17 12:00:00,33.98,33.98,33.97,33.98,13600.0,13.8859,13.8859,13.8818,13.8859,13600.0
2005-05-17 12:05:00,33.97,34.0,33.95,34.0,44400.0,13.8818,13.894,13.8736,13.894,44400.0
2005-05-17 12:10:00,34.01,34.02,34.0,34.01,20900.0,13.8981,13.9022,13.894,13.8981,20900.0
2005-05-17 12:15:00,34.01,34.04,34.01,34.04,13000.0,13.8981,13.9104,13.8981,13.9104,13000.0
2005-05-17 12:20:00,34.02,34.02,34.0,34.0,8000.0,13.9022,13.9022,13.894,13.894,8000.0
2005-05-17 12:25:00,34.0,34.01,34.0,34.01,81900.0,13.894,13.8981,13.894,13.8981,81900.0
2005-05-17 12:30:00,34.02,34.04,34.01,34.03,29900.0,13.9022,13.9104,13.8981,13.9063,29900.0
2005-05-17 12:35:00,34.03,34.04,34.02,34.02,23300.0,13.9063,13.9104,13.9022,13.9022,23300.0
2005-05-17 12:40:00,34.02,34.03,34.02,34.02,34500.0,13.9022,13.9063,13.9022,13.9022,34500.0
2005-05-17 12:45:00,34.02,34.05,34.02,34.05,46500.0,13.9022,13.9145,13.9022,13.9145,46500.0
2005-05-17 12:50:00,34.03,34.05,34.03,34.03,9600.0,13.9063,13.9145,13.9063,13.9063,9600.0
2005-05-17 12:55:00,34.03,34.04,34.02,34.02,14100.0,13.9063,13.9104,13.9022,13.9022,14100.0
2005-05-17 13:00:00,34.01,34.03,34.01,34.02,141800.0,13.8981,13.9063,13.8981,13.9022,141800.0
2005-05-17 13:05:00,34.03,34.05,34.02,34.04,20900.0,13.9063,13.9145,13.9022,13.9104,20900.0
2005-05-17 13:10:00,34.04,34.05,34.04,34.05,8000.0,13.9104,13.9145,13.9104,13.9145,8000.0
2005-05-17 13:15:00,34.05,34.06,34.04,34.06,14300.0,13.9145,13.9186,13.9104,13.9186,14300.0
2005-05-17 13:20:00,34.06,34.1,34.05,34.09,26200.0,13.9186,13.9349,13.9145,13.9308,26200.0
2005-05-17 13:25:00,34.1,34.1,34.07,34.07,22100.0,13.9349,13.9349,13.9226,13.9226,22100.0
2005-05-17 13:30:00,34.08,34.08,34.07,34.08,21200.0,13.9267,13.9267,13.9226,13.9267,21200.0
2005-05-17 13:35:00,34.07,34.11,34.06,34.1,40300.0,13.9226,13.939,13.9186,13.9349,40300.0
2005-05-17 13:40:00,34.08,34.12,34.08,34.11,36700.0,13.9267,13.9431,13.9267,13.939,36700.0
2005-05-17 13:45:00,34.11,34.12,34.09,34.09,40400.0,13.939,13.9431,13.9308,13.9308,40400.0
2005-05-17 13:50:00,34.09,34.09,34.07,34.08,19400.0,13.9308,13.9308,13.9226,13.9267,19400.0
2005-05-17 13:55:00,34.08,34.08,34.07,34.08,12700.0,13.9267,13.9267,13.9226,13.9267,12700.0
2005-05-17 14:00:00,34.08,34.08,34.04,34.06,20500.0,13.9267,13.9267,13.9104,13.9186,20500.0
2005-05-17 14:05:00,34.08,34.09,34.07,34.07,14200.0,13.9267,13.9308,13.9226,13.9226,14200.0
2005-05-17 14:10:00,34.07,34.1,34.07,34.08,21400.0,13.9226,13.9349,13.9226,13.9267,21400.0
2005-05-17 14:15:00,34.09,34.12,34.08,34.11,26600.0,13.9308,13.9431,13.9267,13.939,26600.0
2005-05-17 14:20:00,34.1,34.13,34.1,34.12,36100.0,13.9349,13.9472,13.9349,13.9431,36100.0
2005-05-17 14:25:00,34.12,34.14,34.12,34.14,52100.0,13.9431,13.9512,13.9431,13.9512,52100.0
2005-05-17 14:30:00,34.15,34.25,34.14,34.18,134200.0,13.9553,13.9962,13.9512,13.9676,134200.0
2005-05-17 14:35:00,34.19,34.27,34.19,34.24,81400.0,13.9717,14.0044,13.9717,13.9921,81400.0
2005-05-17 14:40:00,34.25,34.35,34.25,34.34,97500.0,13.9962,14.0371,13.9962,14.033,97500.0
2005-05-17 14:45:00,34.33,34.4,34.32,34.33,105900.0,14.0289,14.0575,14.0248,14.0289,105900.0
2005-05-17 14:50:00,34.33,34.37,34.33,34.34,69400.0,14.0289,14.0452,14.0289,14.033,69400.0
2005-05-17 14:55:00,34.34,34.34,34.3,34.32,42500.0,14.033,14.033,14.0166,14.0248,42500.0
2005-05-17 15:00:00,34.33,34.36,34.32,34.36,48500.0,14.0289,14.0412,14.0248,14.0412,48500.0
2005-05-17 15:05:00,34.36,34.39,34.35,34.38,34300.0,14.0412,14.0534,14.0371,14.0493,34300.0
2005-05-17 15:10:00,34.38,34.42,34.38,34.4,39300.0,14.0493,14.0657,14.0493,14.0575,39300.0
2005-05-17 15:15:00,34.4,34.41,34.38,34.41,35400.0,14.0575,14.0616,14.0493,14.0616,35400.0
2005-05-17 15:20:00,34.41,34.45,34.38,34.39,40400.0,14.0616,14.0779,14.0493,14.0534,40400.0
2005-05-17 15:25:00,34.39,34.4,34.38,34.4,24500.0,14.0534,14.0575,14.0493,14.0575,24500.0
2005-05-17 15:30:00,34.4,34.45,34.4,34.43,66600.0,14.0575,14.0779,14.0575,14.0698,66600.0
2005-05-17 15:35:00,34.43,34.45,34.41,34.44,89000.0,14.0698,14.0779,14.0616,14.0738,89000.0
2005-05-17 15:40:00,34.44,34.46,34.42,34.45,55700.0,14.0738,14.082,14.0657,14.0779,55700.0
2005-05-17 15:45:00,34.44,34.49,34.43,34.49,65800.0,14.0738,14.0943,14.0698,14.0943,65800.0
2005-05-17 15:50:00,34.49,34.5,34.45,34.49,165200.0,14.0943,14.0984,14.0779,14.0943,165200.0
2005-05-17 15:55:00,34.45,34.48,34.42,34.45,56300.0,14.0779,14.0902,14.0657,14.0779,56300.0
2005-05-18 09:30:00,34.47,34.48,34.44,34.44,82100.0,14.0861,14.0902,14.0738,14.0738,82100.0
2005-05-18 09:35:00,34.44,34.46,34.41,34.46,18100.0,14.0738,14.082,14.0616,14.082,18100.0
2005-05-18 09:40:00,34.43,34.63,34.43,34.54,165100.0,14.0698,14.1515,14.0698,14.1147,165100.0
2005-05-18 09:45:00,34.54,34.67,34.53,34.56,49400.0,14.1147,14.1678,14.1106,14.1229,49400.0
2005-05-18 09:50:00,34.56,34.63,34.56,34.63,49300.0,14.1229,14.1515,14.1229,14.1515,49300.0
2005-05-18 09:55:00,34.63,34.7,34.62,34.68,58000.0,14.1515,14.1801,14.1474,14.1719,58000.0
2005-05-18 10:00:00,34.68,34.69,34.67,34.69,75800.0,14.1719,14.176,14.1678,14.176,75800.0
2005-05-18 10:05:00,34.69,34.7,34.65,34.66,50700.0,14.176,14.1801,14.1597,14.1637,50700.0
2005-05-18 10:10:00,34.67,34.68,34.6,34.62,29000.0,14.1678,14.1719,14.1392,14.1474,29000.0
2005-05-18 10:15:00,34.61,34.65,34.55,34.62,47200.0,14.1433,14.1597,14.1188,14.1474,47200.0
2005-05-18 10:20:00,34.61,34.63,34.55,34.55,61200.0,14.1433,14.1515,14.1188,14.1188,61200.0
2005-05-18 10:25:00,34.55,34.6,34.55,34.6,16800.0,14.1188,14.1392,14.1188,14.1392,16800.0
2005-05-18 10:30:00,34.6,34.7,34.6,34.68,27000.0,14.1392,14.1801,14.1392,14.1719,27000.0
2005-05-18 10:35:00,34.68,34.7,34.65,34.67,27000.0,14.1719,14.1801,14.1597,14.1678,27000.0
2005-05-18 10:40:00,34.67,34.67,34.64,34.65,33300.0,14.1678,14.1678,14.1556,14.1597,33300.0
2005-05-18 10:45:00,34.65,34.65,34.59,34.59,42200.0,14.1597,14.1597,14.1351,14.1351,42200.0
2005-05-18 10:50:00,34.59,34.6,34.55,34.56,19700.0,14.1351,14.1392,14.1188,14.1229,19700.0
2005-05-18 10:55:00,34.56,34.6,34.56,34.59,40500.0,14.1229,14.1392,14.1229,14.1351,40500.0
2005-05-18 11:00:00,34.6,34.6,34.52,34.52,17800.0,14.1392,14.1392,14.1065,14.1065,17800.0
2005-05-18 11:05:00,34.52,34.55,34.51,34.55,22100.0,14.1065,14.1188,14.1024,14.1188,22100.0
2005-05-18 11:10:00,34.54,34.57,34.53,34.53,18700.0,14.1147,14.127,14.1106,14.1106,18700.0
2005-05-18 11:15:00,34.53,34.55,34.52,34.55,14400.0,14.1106,14.1188,14.1065,14.1188,14400.0
2005-05-18 11:20:00,34.55,34.59,34.54,34.55,24300.0,14.1188,14.1351,14.1147,14.1188,24300.0
2005-05-18 11:25:00,34.55,34.55,34.5,34.52,35700.0,14.1188,14.1188,14.0984,14.1065,35700.0
2005-05-18 11:30:00,34.51,34.51,34.48,34.48,53100.0,14.1024,14.1024,14.0902,14.0902,53100.0
2005-05-18 11:35:00,34.49,34.49,34.45,34.46,12100.0,14.0943,14.0943,14.0779,14.082,12100.0
2005-05-18 11:40:00,34.45,34.47,34.45,34.47,22700.0,14.0779,14.0861,14.0779,14.0861,22700.0
2005-05-18 11:45:00,34.47,34.49,34.47,34.49,18300.0,14.0861,14.0943,14.0861,14.0943,18300.0
2005-05-18 11:50:00,34.49,34.51,34.49,34.51,13900.0,14.0943,14.1024,14.0943,14.1024,13900.0
2005-05-18 11:55:00,34.51,34.52,34.48,34.49,10400.0,14.1024,14.1065,14.0902,14.0943,10400.0
2005-05-18 12:00:00,34.47,34.52,34.47,34.51,18800.0,14.0861,14.1065,14.0861,14.1024,18800.0
2005-05-18 12:05:00,34.51,34.53,34.49,34.53,15500.0,14.1024,14.1106,14.0943,14.1106,15500.0
2005-05-18 12:10:00,34.53,34.54,34.49,34.51,22900.0,14.1106,14.1147,14.0943,14.1024,22900.0
2005-05-18 12:15:00,34.52,34.53,34.48,34.48,25300.0,14.1065,14.1106,14.0902,14.0902,25300.0
2005-05-18 12:20:00,34.49,34.49,34.42,34.42,23500.0,14.0943,14.0943,14.0657,14.0657,23500.0
2005-05-18 12:25:00,34.42,34.42,34.37,34.38,21600.0,14.0657,14.0657,14.0452,14.0493,21600.0
2005-05-18 12:30:00,34.38,34.4,34.37,34.4,14900.0,14.0493,14.0575,14.0452,14.0575,14900.0
2005-05-18 12:35:00,34.4,34.45,34.4,34.45,17700.0,14.0575,14.0779,14.0575,14.0779,17700.0
2005-05-18 12:40:00,34.45,34.47,34.41,34.41,24800.0,14.0779,14.0861,14.0616,14.0616,24800.0
2005-05-18 12:45:00,34.41,34.43,34.38,34.43,28400.0,14.0616,14.0698,14.0493,14.0698,28400.0
2005-05-18 12:50:00,34.43,34.48,34.41,34.48,61000.0,14.0698,14.0902,14.0616,14.0902,61000.0
2005-05-18 12:55:00,34.48,34.5,34.45,34.47,12000.0,14.0902,14.0984,14.0779,14.0861,12000.0
2005-05-18 13:00:00,34.47,34.5,34.46,34.5,16500.0,14.0861,14.0984,14.082,14.0984,16500.0
2005-05-18 13:05:00,34.49,34.49,34.46,34.47,7300.0,14.0943,14.0943,14.082,14.0861,7300.0
2005-05-18 13:10:00,34.46,34.46,34.42,34.44,21700.0,14.082,14.082,14.0657,14.0738,21700.0
2005-05-18 13:15:00,34.44,34.45,34.4,34.4,13900.0,14.0738,14.0779,14.0575,14.0575,13900.0
2005-05-18 13:20:00,34.41,34.42,34.4,34.42,28600.0,14.0616,14.0657,14.0575,14.0657,28600.0
2005-05-18 13:25:00,34.41,34.44,34.4,34.41,14200.0,14.0616,14.0738,14.0575,14.0616,14200.0
2005-05-18 13:30:00,34.42,34.42,34.39,34.39,17900.0,14.0657,14.0657,14.0534,14.0534,17900.0
2005-05-18 13:35:00,34.4,34.42,34.39,34.39,20800.0,14.0575,14.0657,14.0534,14.0534,20800.0
2005-05-18 13:40:00,34.39,34.41,34.35,34.35,42900.0,14.0534,14.0616,14.0371,14.0371,42900.0
2005-05-18 13:45:00,34.36,34.37,34.34,34.36,28600.0,14.0412,14.0452,14.033,14.0412,28600.0
2005-05-18 13:50:00,34.35,34.35,34.31,34.32,17000.0,14.0371,14.0371,14.0207,14.0248,17000.0
2005-05-18 13:55:00,34.31,34.34,34.28,34.3,34100.0,14.0207,14.033,14.0085,14.0166,34100.0
2005-05-18 14:00:00,34.29,34.35,34.29,34.34,21700.0,14.0125,14.0371,14.0125,14.033,21700.0
2005-05-18 14:05:00,34.34,34.35,34.33,34.34,24500.0,14.033,14.0371,14.0289,14.033,24500.0
2005-05-18 14:10:00,34.35,34.37,34.34,34.35,23600.0,14.0371,14.0452,14.033,14.0371,23600.0
2005-05-18 14:15:00,34.35,34.38,34.34,34.34,29700.0,14.0371,14.0493,14.033,14.033,29700.0
2005-05-18 14:20:00,34.35,34.37,34.33,34.36,22300.0,14.0371,14.0452,14.0289,14.0412,22300.0
2005-05-18 14:25:00,34.36,34.41,34.35,34.38,17800.0,14.0412,14.0616,14.0371,14.0493,17800.0
2005-05-18 14:30:00,34.39,34.41,34.35,34.41,21100.0,14.0534,14.0616,14.0371,14.0616,21100.0
2005-05-18 14:35:00,34.42,34.42,34.35,34.36,14200.0,14.0657,14.0657,14.0371,14.0412,14200.0
2005-05-18 14:40:00,34.37,34.44,34.37,34.39,23500.0,14.0452,14.0738,14.0452,14.0534,23500.0
2005-05-18 14:45:00,34.39,34.41,34.37,34.4,17300.0,14.0534,14.0616,14.0452,14.0575,17300.0
2005-05-18 14:50:00,34.4,34.44,34.4,34.4,26200.0,14.0575,14.0738,14.0575,14.0575,26200.0
2005-05-18 14:55:00,34.41,34.45,34.4,34.42,19600.0,14.0616,14.0779,14.0575,14.0657,19600.0
2005-05-18 15:00:00,34.41,34.42,34.38,34.39,17900.0,14.0616,14.0657,14.0493,14.0534,17900.0
2005-05-18 15:05:00,34.41,34.46,34.39,34.43,59200.0,14.0616,14.082,14.0534,14.0698,59200.0
2005-05-18 15:10:00,34.43,34.46,34.42,34.44,19300.0,14.0698,14.082,14.0657,14.0738,19300.0
2005-05-18 15:15:00,34.44,34.47,34.41,34.44,27900.0,14.0738,14.0861,14.0616,14.0738,27900.0
2005-05-18 15:20:00,34.44,34.46,34.43,34.45,32100.0,14.0738,14.082,14.0698,14.0779,32100.0
2005-05-18 15:25:00,34.45,34.47,34.41,34.41,22200.0,14.0779,14.0861,14.0616,14.0616,22200.0
2005-05-18 15:30:00,34.42,34.45,34.42,34.45,33000.0,14.0657,14.0779,14.0657,14.0779,33000.0
2005-05-18 15:35:00,34.45,34.45,34.4,34.43,37000.0,14.0779,14.0779,14.0575,14.0698,37000.0
2005-05-18 15:40:00,34.43,34.45,34.4,34.42,54300.0,14.0698,14.0779,14.0575,14.0657,54300.0
2005-05-18 15:45:00,34.41,34.41,34.37,34.38,55300.0,14.0616,14.0616,14.0452,14.0493,55300.0
2005-05-18 15:50:00,34.38,34.38,34.33,34.34,132000.0,14.0493,14.0493,14.0289,14.033,132000.0
2005-05-18 15:55:00,34.33,34.37,34.33,34.35,94500.0,14.0289,14.0452,14.0289,14.0371,94500.0
2005-05-19 09:30:00,34.34,34.35,34.33,34.33,124200.0,14.033,14.0371,14.0289,14.0289,124200.0
2005-05-19 09:35:00,34.33,34.43,34.33,34.38,43400.0,14.0289,14.0698,14.0289,14.0493,43400.0
2005-05-19 09:40:00,34.38,34.38,34.31,34.32,37200.0,14.0493,14.0493,14.0207,14.0248,37200.0
2005-05-19 09:45:00,34.32,34.43,34.32,34.34,28700.0,14.0248,14.0698,14.0248,14.033,28700.0
2005-05-19 09:50:00,34.34,34.35,34.3,34.31,45100.0,14.033,14.0371,14.0166,14.0207,45100.0
2005-05-19 09:55:00,34.31,34.31,34.25,34.25,70600.0,14.0207,14.0207,13.9962,13.9962,70600.0
2005-05-19 10:00:00,34.25,34.27,34.19,34.24,20600.0,13.9962,14.0044,13.9717,13.9921,20600.0
2005-05-19 10:05:00,34.25,34.3,34.25,34.28,24700.0,13.9962,14.0166,13.9962,14.0085,24700.0
2005-05-19 10:10:00,34.29,34.29,34.21,34.22,38800.0,14.0125,14.0125,13.9799,13.9839,38800.0
2005-05-19 10:15:00,34.22,34.22,34.16,34.16,21000.0,13.9839,13.9839,13.9594,13.9594,21000.0
2005-05-19 10:20:00,34.15,34.18,34.13,34.15,12800.0,13.9553,13.9676,13.9472,13.9553,12800.0
2005-05-19 10:25:00,34.16,34.23,34.13,34.23,14100.0,13.9594,13.988,13.9472,13.988,14100.0
2005-05-19 10:30:00,34.24,34.24,34.17,34.17,22100.0,13.9921,13.9921,13.9635,13.9635,22100.0
2005-05-19 10:35:00,34.18,34.21,34.18,34.18,12600.0,13.9676,13.9799,13.9676,13.9676,12600.0
2005-05-19 10:40:00,34.18,34.22,34.16,34.21,12600.0,13.9676,13.9839,13.9594,13.9799,12600.0
2005-05-19 10:45:00,34.21,34.25,34.21,34.22,15400.0,13.9799,13.9962,13.9799,13.9839,15400.0
2005-05-19 10:50:00,34.23,34.28,34.22,34.28,12500.0,13.988,14.0085,13.9839,14.0085,12500.0
2005-05-19 10:55:00,34.28,34.29,34.27,34.29,17100.0,14.0085,14.0125,14.0044,14.0125,17100.0
2005-05-19 11:00:00,34.28,34.29,34.26,34.27,24200.0,14.0085,14.0125,14.0003,14.0044,24200.0
2005-05-19 11:05:00,34.27,34.27,34.23,34.24,24700.0,14.0044,14.0044,13.988,13.9921,24700.0
2005-05-19 11:10:00,34.25,34.31,34.24,34.3,30000.0,13.9962,14.0207,13.9921,14.0166,30000.0
2005-05-19 11:15:00,34.3,34.32,34.29,34.29,31700.0,14.0166,14.0248,14.0125,14.0125,31700.0
2005-05-19 11:20:00,34.3,34.3,34.28,34.29,27400.0,14.0166,14.0166,14.0085,14.0125,27400.0
2005-05-19 11:25:00,34.29,34.29,34.26,34.28,18600.0,14.0125,14.0125,14.0003,14.0085,18600.0
2005-05-19 11:30:00,34.28,34.3,34.27,34.3,73400.0,14.0085,14.0166,14.0044,14.0166,73400.0
2005-05-19 11:35:00,34.3,34.3,34.29,34.3,38400.0,14.0166,14.0166,14.0125,14.0166,38400.0
2005-05-19 11:40:00,34.3,34.3,34.26,34.26,7000.0,14.0166,14.0166,14.0003,14.0003,7000.0
2005-05-19 11:45:00,34.27,34.27,34.23,34.24,18500.0,14.0044,14.0044,13.988,13.9921,18500.0
2005-05-19 11:50:00,34.23,34.27,34.22,34.27,12600.0,13.988,14.0044,13.9839,14.0044,12600.0
2005-05-19 11:55:00,34.28,34.28,34.24,34.25,14800.0,14.0085,14.0085,13.9921,13.9962,14800.0
2005-05-19 12:00:00,34.25,34.26,34.22,34.25,22500.0,13.9962,14.0003,13.9839,13.9962,22500.0
2005-05-19 12:05:00,34.25,34.27,34.23,34.23,35900.0,13.9962,14.0044,13.988,13.988,35900.0
2005-05-19 12:10:00,34.23,34.27,34.23,34.26,28600.0,13.988,14.0044,13.988,14.0003,28600.0
2005-05-19 12:15:00,34.26,34.26,34.22,34.23,36500.0,14.0003,14.0003,13.9839,13.988,36500.0
2005-05-19 12:20:00,34.23,34.27,34.23,34.26,22100.0,13.988,14.0044,13.988,14.0003,22100.0
2005-05-19 12:25:00,34.26,34.28,34.24,34.26,16800.0,14.0003,14.0085,13.9921,14.0003,16800.0
2005-05-19 12:30:00,34.26,34.28,34.26,34.27,13200.0,14.0003,14.0085,14.0003,14.0044,13200.0
2005-05-19 12:35:00,34.28,34.28,34.26,34.27,13400.0,14.0085,14.0085,14.0003,14.0044,13400.0
2005-05-19 12:40:00,34.27,34.27,34.24,34.27,16400.0,14.0044,14.0044,13.9921,14.0044,16400.0
2005-05-19 12:45:00,34.26,34.29,34.25,34.28,26400.0,14.0003,14.0125,13.9962,14.0085,26400.0
2005-05-19 12:50:00,34.27,34.27,34.26,34.27,8200.0,14.0044,14.0044,14.0003,14.0044,8200.0
2005-05-19 12:55:00,34.26,34.3,34.25,34.27,11200.0,14.0003,14.0166,13.9962,14.0044,11200.0
2005-05-19 13:00:00,34.27,34.31,34.27,34.29,17800.0,14.0044,14.0207,14.0044,14.0125,17800.0
2005-05-19 13:05:00,34.29,34.31,34.29,34.31,11700.0,14.0125,14.0207,14.0125,14.0207,11700.0
2005-05-19 13:10:00,34.31,34.34,34.3,34.31,15600.0,14.0207,14.033,14.0166,14.0207,15600.0
2005-05-19 13:15:00,34.31,34.33,34.31,34.32,8500.0,14.0207,14.0289,14.0207,14.0248,8500.0
2005-05-19 13:20:00,34.31,34.33,34.3,34.31,18600.0,14.0207,14.0289,14.0166,14.0207,18600.0
2005-05-19 13:25:00,34.31,34.33,34.31,34.31,11300.0,14.0207,14.0289,14.0207,14.0207,11300.0
2005-05-19 13:30:00,34.32,34.32,34.3,34.32,14400.0,14.0248,14.0248,14.0166,14.0248,14400.0
2005-05-19 13:35:00,34.31,34.33,34.29,34.29,12100.0,14.0207,14.0289,14.0125,14.0125,12100.0
2005-05-19 13:40:00,34.32,34.32,34.29,34.32,12600.0,14.0248,14.0248,14.0125,14.0248,12600.0
2005-05-19 13:45:00,34.31,34.32,34.25,34.26,17300.0,14.0207,14.0248,13.9962,14.0003,17300.0
2005-05-19 13:50:00,34.25,34.27,34.21,34.25,26200.0,13.9962,14.0044,13.9799,13.9962,26200.0
2005-05-19 13:55:00,34.26,34.27,34.24,34.26,11000.0,14.0003,14.0044,13.9921,14.0003,11000.0
2005-05-19 14:00:00,34.26,34.27,34.23,34.24,16100.0,14.0003,14.0044,13.988,13.9921,16100.0
2005-05-19 14:05:00,34.25,34.3,34.24,34.29,49100.0,13.9962,14.0166,13.9921,14.0125,49100.0
2005-05-19 14:10:00,34.29,34.3,34.27,34.29,21400.0,14.0125,14.0166,14.0044,14.0125,21400.0
2005-05-19 14:15:00,34.29,34.31,34.26,34.31,18400.0,14.0125,14.0207,14.0003,14.0207,18400.0
2005-05-19 14:20:00,34.31,34.35,34.28,34.32,64800.0,14.0207,14.0371,14.0085,14.0248,64800.0
2005-05-19 14:25:00,34.32,34.38,34.32,34.35,72900.0,14.0248,14.0493,14.0248,14.0371,72900.0
2005-05-19 14:30:00,34.34,34.36,34.3,34.31,25800.0,14.033,14.0412,14.0166,14.0207,25800.0
2005-05-19 14:35:00,34.31,34.31,34.27,34.29,19200.0,14.0207,14.0207,14.0044,14.0125,19200.0
2005-05-19 14:40:00,34.29,34.29,34.25,34.28,13700.0,14.0125,14.0125,13.9962,14.0085,13700.0
2005-05-19 14:45:00,34.27,34.29,34.18,34.27,45600.0,14.0044,14.0125,13.9676,14.0044,45600.0
2005-05-19 14:50:00,34.28,34.3,34.27,34.3,36800.0,14.0085,14.0166,14.0044,14.0166,36800.0
2005-05-19 14:55:00,34.29,34.3,34.28,34.3,16600.0,14.0125,14.0166,14.0085,14.0166,16600.0
2005-05-19 15:00:00,34.3,34.3,34.28,34.3,32700.0,14.0166,14.0166,14.0085,14.0166,32700.0
2005-05-19 15:05:00,34.3,34.32,34.29,34.32,74600.0,14.0166,14.0248,14.0125,14.0248,74600.0
2005-05-19 15:10:00,34.33,34.34,34.31,34.33,17700.0,14.0289,14.033,14.0207,14.0289,17700.0
2005-05-19 15:15:00,34.33,34.36,34.3,34.33,64100.0,14.0289,14.0412,14.0166,14.0289,64100.0
2005-05-19 15:20:00,34.33,34.33,34.31,34.33,28600.0,14.0289,14.0289,14.0207,14.0289,28600.0
2005-05-19 15:25:00,34.32,34.35,34.31,34.34,32900.0,14.0248,14.0371,14.0207,14.033,32900.0
2005-05-19 15:30:00,34.34,34.37,34.33,34.36,45500.0,14.033,14.0452,14.0289,14.0412,45500.0
2005-05-19 15:35:00,34.36,34.38,34.34,34.36,39200.0,14.0412,14.0493,14.033,14.0412,39200.0
2005-05-19 15:40:00,34.36,34.38,34.34,34.38,43600.0,14.0412,14.0493,14.033,14.0493,43600.0
2005-05-19 15:45:00,34.38,34.38,34.35,34.36,81600.0,14.0493,14.0493,14.0371,14.0412,81600.0
2005-05-19 15:50:00,34.36,34.38,34.35,34.37,48400.0,14.0412,14.0493,14.0371,14.0452,48400.0
2005-05-19 15:55:00,34.38,34.4,34.35,34.35,69400.0,14.0493,14.0575,14.0371,14.0371,69400.0
2005-05-20 09:30:00,34.39,34.4,34.3,34.37,230100.0,14.0534,14.0575,14.0166,14.0452,230100.0
2005-05-20 09:35:00,34.37,34.37,34.29,34.33,54900.0,14.0452,14.0452,14.0125,14.0289,54900.0
2005-05-20 09:40:00,34.31,34.35,34.31,34.32,25800.0,14.0207,14.0371,14.0207,14.0248,25800.0
2005-05-20 09:45:00,34.32,34.44,34.3,34.44,32100.0,14.0248,14.0738,14.0166,14.0738,32100.0
2005-05-20 09:50:00,34.45,34.45,34.35,34.35,21900.0,14.0779,14.0779,14.0371,14.0371,21900.0
2005-05-20 09:55:00,34.36,34.43,34.35,34.42,19500.0,14.0412,14.0698,14.0371,14.0657,19500.0
2005-05-20 10:00:00,34.42,34.45,34.4,34.43,25200.0,14.0657,14.0779,14.0575,14.0698,25200.0
2005-05-20 10:05:00,34.43,34.45,34.42,34.42,19100.0,14.0698,14.0779,14.0657,14.0657,19100.0
2005-05-20 10:10:00,34.43,34.44,34.4,34.42,21300.0,14.0698,14.0738,14.0575,14.0657,21300.0
2005-05-20 10:15:00,34.44,34.44,34.4,34.42,19300.0,14.0738,14.0738,14.0575,14.0657,19300.0
2005-05-20 10:20:00,34.44,34.44,34.41,34.43,12500.0,14.0738,14.0738,14.0616,14.0698,12500.0
2005-05-20 10:25:00,34.43,34.44,34.41,34.44,27400.0,14.0698,14.0738,14.0616,14.0738,27400.0
2005-05-20 10:30:00,34.44,34.45,34.44,34.45,79100.0,14.0738,14.0779,14.0738,14.0779,79100.0
2005-05-20 10:35:00,34.45,34.45,34.44,34.45,23700.0,14.0779,14.0779,14.0738,14.0779,23700.0
2005-05-20 10:40:00,34.44,34.45,34.4,34.41,35300.0,14.0738,14.0779,14.0575,14.0616,35300.0
2005-05-20 10:45:00,34.4,34.45,34.4,34.44,24300.0,14.0575,14.0779,14.0575,14.0738,24300.0
2005-05-20 10:50:00,34.45,34.45,34.43,34.45,25800.0,14.0779,14.0779,14.0698,14.0779,25800.0
2005-05-20 10:55:00,34.45,34.45,34.43,34.44,12500.0,14.0779,14.0779,14.0698,14.0738,12500.0
2005-05-20 11:00:00,34.44,34.45,34.41,34.42,17600.0,14.0738,14.0779,14.0616,14.0657,17600.0
2005-05-20 11:05:00,34.42,34.42,34.41,34.42,8200.0,14.0657,14.0657,14.0616,14.0657,8200.0
2005-05-20 11:10:00,34.42,34.44,34.4,34.44,26100.0,14.0657,14.0738,14.0575,14.0738,26100.0
2005-05-20 11:15:00,34.44,34.45,34.43,34.44,32100.0,14.0738,14.0779,14.0698,14.0738,32100.0
2005-05-20 11:20:00,34.44,34.45,34.37,34.37,59300.0,14.0738,14.0779,14.0452,14.0452,59300.0
2005-05-20 11:25:00,34.35,34.37,34.35,34.35,13100.0,14.0371,14.0452,14.0371,14.0371,13100.0
2005-05-20 11:30:00,34.34,34.36,34.33,34.34,18300.0,14.033,14.0412,14.0289,14.033,18300.0
2005-05-20 11:35:00,34.34,34.35,34.32,34.34,18200.0,14.033,14.0371,14.0248,14.033,18200.0
2005-05-20 11:40:00,34.34,34.34,34.31,34.31,22900.0,14.033,14.033,14.0207,14.0207,22900.0
2005-05-20 11:45:00,34.33,34.34,34.32,34.33,15100.0,14.0289,14.033,14.0248,14.0289,15100.0
2005-05-20 11:50:00,34.34,34.34,34.3,34.3,23300.0,14.033,14.033,14.0166,14.0166,23300.0
2005-05-20 11:55:00,34.3,34.36,34.3,34.35,8400.0,14.0166,14.0412,14.0166,14.0371,8400.0
2005-05-20 12:00:00,34.36,34.36,34.33,34.35,10200.0,14.0412,14.0412,14.0289,14.0371,10200.0
2005-05-20 12:05:00,34.35,34.35,34.3,34.34,22700.0,14.0371,14.0371,14.0166,14.033,22700.0
2005-05-20 12:10:00,34.33,34.33,34.3,34.3,13000.0,14.0289,14.0289,14.0166,14.0166,13000.0
2005-05-20 12:15:00,34.3,34.3,34.28,34.29,6500.0,14.0166,14.0166,14.0085,14.0125,6500.0
2005-05-20 12:20:00,34.29,34.34,34.29,34.33,16300.0,14.0125,14.033,14.0125,14.0289,16300.0
2005-05-20 12:25:00,34.33,34.33,34.32,34.32,7000.0,14.0289,14.0289,14.0248,14.0248,7000.0
2005-05-20 12:30:00,34.32,34.33,34.3,34.31,12600.0,14.0248,14.0289,14.0166,14.0207,12600.0
2005-05-20 12:35:00,34.31,34.34,34.3,34.34,8600.0,14.0207,14.033,14.0166,14.033,8600.0
2005-05-20 12:40:00,34.34,34.35,34.33,34.35,6300.0,14.033,14.0371,14.0289,14.0371,6300.0
2005-05-20 12:45:00,34.35,34.35,34.33,34.34,8400.0,14.0371,14.0371,14.0289,14.033,8400.0
2005-05-20 12:50:00,34.33,34.36,34.33,34.36,9200.0,14.0289,14.0412,14.0289,14.0412,9200.0
2005-05-20 12:55:00,34.36,34.38,34.35,34.38,11700.0,14.0412,14.0493,14.0371,14.0493,11700.0
2005-05-20 13:00:00,34.37,34.38,34.36,34.38,6000.0,14.0452,14.0493,14.0412,14.0493,6000.0
2005-05-20 13:05:00,34.37,34.38,34.35,34.36,12600.0,14.0452,14.0493,14.0371,14.0412,12600.0
2005-05-20 13:10:00,34.38,34.38,34.34,34.36,40900.0,14.0493,14.0493,14.033,14.0412,40900.0
2005-05-20 13:15:00,34.36,34.36,34.35,34.36,10300.0,14.0412,14.0412,14.0371,14.0412,10300.0
2005-05-20 13:20:00,34.36,34.36,34.32,34.33,10800.0,14.0412,14.0412,14.0248,14.0289,10800.0
2005-05-20 13:25:00,34.33,34.35,34.33,34.35,7500.0,14.0289,14.0371,14.0289,14.0371,7500.0
2005-05-20 13:30:00,34.35,34.4,34.35,34.4,13300.0,14.0371,14.0575,14.0371,14.0575,13300.0
2005-05-20 13:35:00,34.4,34.4,34.39,34.39,5400.0,14.0575,14.0575,14.0534,14.0534,5400.0
2005-05-20 13:40:00,34.39,34.4,34.35,34.39,52800.0,14.0534,14.0575,14.0371,14.0534,52800.0
2005-05-20 13:45:00,34.39,34.4,34.37,34.4,38500.0,14.0534,14.0575,14.0452,14.0575,38500.0
2005-05-20 13:50:00,34.4,34.4,34.37,34.39,40200.0,14.0575,14.0575,14.0452,14.0534,40200.0
2005-05-20 13:55:00,34.39,34.39,34.36,34.39,9400.0,14.0534,14.0534,14.0412,14.0534,9400.0
2005-05-20 14:00:00,34.39,34.4,34.38,34.4,13200.0,14.0534,14.0575,14.0493,14.0575,13200.0
2005-05-20 14:05:00,34.39,34.4,34.39,34.4,11800.0,14.0534,14.0575,14.0534,14.0575,11800.0
2005-05-20 14:10:00,34.4,34.41,34.4,34.41,119200.0,14.0575,14.0616,14.0575,14.0616,119200.0
2005-05-20 14:15:00,34.41,34.41,34.39,34.39,36000.0,14.0616,14.0616,14.0534,14.0534,36000.0
2005-05-20 14:20:00,34.39,34.4,34.37,34.37,26400.0,14.0534,14.0575,14.0452,14.0452,26400.0
2005-05-20 14:25:00,34.38,34.38,34.33,34.36,17600.0,14.0493,14.0493,14.0289,14.0412,17600.0
2005-05-20 14:30:00,34.35,34.39,34.34,34.38,13400.0,14.0371,14.0534,14.033,14.0493,13400.0
2005-05-20 14:35:00,34.39,34.39,34.34,34.38,14100.0,14.0534,14.0534,14.033,14.0493,14100.0
2005-05-20 14:40:00,34.38,34.41,34.36,34.37,12800.0,14.0493,14.0616,14.0412,14.0452,12800.0
2005-05-20 14:45:00,34.38,34.39,34.37,34.37,15500.0,14.0493,14.0534,14.0452,14.0452,15500.0
2005-05-20 14:50:00,34.37,34.38,34.36,34.36,12700.0,14.0452,14.0493,14.0412,14.0412,12700.0
2005-05-20 14:55:00,34.36,34.37,34.35,34.37,9200.0,14.0412,14.0452,14.0371,14.0452,9200.0
2005-05-20 15:00:00,34.37,34.38,34.34,34.35,39600.0,14.0452,14.0493,14.033,14.0371,39600.0
2005-05-20 15:05:00,34.35,34.35,34.31,34.32,25400.0,14.0371,14.0371,14.0207,14.0248,25400.0
2005-05-20 15:10:00,34.31,34.32,34.3,34.3,12900.0,14.0207,14.0248,14.0166,14.0166,12900.0
2005-05-20 15:15:00,34.31,34.33,34.31,34.33,14000.0,14.0207,14.0289,14.0207,14.0289,14000.0
2005-05-20 15:20:00,34.33,34.35,34.33,34.35,24500.0,14.0289,14.0371,14.0289,14.0371,24500.0
2005-05-20 15:25:00,34.35,34.35,34.33,34.34,34100.0,14.0371,14.0371,14.0289,14.033,34100.0
2005-05-20 15:30:00,34.35,34.35,34.33,34.33,36400.0,14.0371,14.0371,14.0289,14.0289,36400.0
2005-05-20 15:35:00,34.33,34.35,34.32,34.34,21200.0,14.0289,14.0371,14.0248,14.033,21200.0
2005-05-20 15:40:00,34.35,34.36,34.34,34.34,125000.0,14.0371,14.0412,14.033,14.033,125000.0
2005-05-20 15:45:00,34.34,34.34,34.32,34.33,29600.0,14.033,14.033,14.0248,14.0289,29600.0
2005-05-20 15:50:00,34.32,34.35,34.32,34.35,66000.0,14.0248,14.0371,14.0248,14.0371,66000.0
2005-05-20 15:55:00,34.35,34.35,34.33,34.35,191400.0,14.0371,14.0371,14.0289,14.0371,191400.0
2005-05-23 09:30:00,34.22,34.32,34.22,34.28,46400.0,13.9839,14.0248,13.9839,14.0085,46400.0
2005-05-23 09:35:00,34.27,34.28,34.12,34.13,14200.0,14.0044,14.0085,13.9431,13.9472,14200.0
2005-05-23 09:40:00,34.12,34.12,33.98,33.99,29500.0,13.9431,13.9431,13.8859,13.89,29500.0
2005-05-23 09:45:00,34.0,34.11,33.99,34.09,42000.0,13.894,13.939,13.89,13.9308,42000.0
2005-05-23 09:50:00,34.12,34.16,34.11,34.15,18000.0,13.9431,13.9594,13.939,13.9553,18000.0
2005-05-23 09:55:00,34.16,34.2,34.16,34.18,5600.0,13.9594,13.9758,13.9594,13.9676,5600.0
2005-05-23 10:00:00,34.18,34.19,34.06,34.08,19900.0,13.9676,13.9717,13.9186,13.9267,19900.0
2005-05-23 10:05:00,34.1,34.18,34.09,34.16,30200.0,13.9349,13.9676,13.9308,13.9594,30200.0
2005-05-23 10:10:00,34.15,34.16,34.05,34.06,31900.0,13.9553,13.9594,13.9145,13.9186,31900.0
2005-05-23 10:15:00,34.05,34.1,34.04,34.08,19700.0,13.9145,13.9349,13.9104,13.9267,19700.0
2005-05-23 10:20:00,34.08,34.12,34.06,34.12,20100.0,13.9267,13.9431,13.9186,13.9431,20100.0
2005-05-23 10:25:00,34.13,34.15,34.12,34.14,13900.0,13.9472,13.9553,13.9431,13.9512,13900.0
2005-05-23 10:30:00,34.15,34.21,34.15,34.21,23000.0,13.9553,13.9799,13.9553,13.9799,23000.0
2005-05-23 10:35:00,34.21,34.25,34.19,34.23,19900.0,13.9799,13.9962,13.9717,13.988,19900.0
2005-05-23 10:40:00,34.23,34.23,34.19,34.2,11500.0,13.988,13.988,13.9717,13.9758,11500.0
2005-05-23 10:45:00,34.21,34.21,34.11,34.11,17500.0,13.9799,13.9799,13.939,13.939,17500.0
2005-05-23 10:50:00,34.11,34.14,34.06,34.13,21000.0,13.939,13.9512,13.9186,13.9472,21000.0
2005-05-23 10:55:00,34.13,34.13,34.08,34.08,9300.0,13.9472,13.9472,13.9267,13.9267,9300.0
2005-05-23 11:00:00,34.09,34.1,34.06,34.1,18100.0,13.9308,13.9349,13.9186,13.9349,18100.0
2005-05-23 11:05:00,34.11,34.16,34.11,34.12,12900.0,13.939,13.9594,13.939,13.9431,12900.0
2005-05-23 11:10:00,34.13,34.16,34.13,34.16,9900.0,13.9472,13.9594,13.9472,13.9594,9900.0
2005-05-23 11:15:00,34.16,34.16,34.14,34.15,9900.0,13.9594,13.9594,13.9512,13.9553,9900.0
2005-05-23 11:20:00,34.14,34.15,34.14,34.14,16600.0,13.9512,13.9553,13.9512,13.9512,16600.0
2005-05-23 11:25:00,34.14,34.15,34.13,34.15,14600.0,13.9512,13.9553,13.9472,13.9553,14600.0
2005-05-23 11:30:00,34.15,34.15,34.14,34.15,18300.0,13.9553,13.9553,13.9512,13.9553,18300.0
2005-05-23 11:35:00,34.15,34.15,34.11,34.12,19100.0,13.9553,13.9553,13.939,13.9431,19100.0
2005-05-23 11:40:00,34.12,34.15,34.09,34.09,38900.0,13.9431,13.9553,13.9308,13.9308,38900.0
2005-05-23 11:45:00,34.09,34.1,34.06,34.06,45800.0,13.9308,13.9349,13.9186,13.9186,45800.0
2005-05-23 11:50:00,34.07,34.08,34.04,34.04,21400.0,13.9226,13.9267,13.9104,13.9104,21400.0
2005-05-23 11:55:00,34.05,34.08,34.04,34.07,20000.0,13.9145,13.9267,13.9104,13.9226,20000.0
2005-05-23 12:00:00,34.06,34.08,34.05,34.06,32700.0,13.9186,13.9267,13.9145,13.9186,32700.0
2005-05-23 12:05:00,34.05,34.05,34.02,34.02,31600.0,13.9145,13.9145,13.9022,13.9022,31600.0
2005-05-23 12:10:00,34.02,34.04,34.01,34.04,38300.0,13.9022,13.9104,13.8981,13.9104,38300.0
2005-05-23 12:15:00,34.02,34.06,34.01,34.05,26200.0,13.9022,13.9186,13.8981,13.9145,26200.0
2005-05-23 12:20:00,34.04,34.05,34.02,34.03,18000.0,13.9104,13.9145,13.9022,13.9063,18000.0
2005-05-23 12:25:00,34.03,34.05,34.02,34.04,10000.0,13.9063,13.9145,13.9022,13.9104,10000.0
2005-05-23 12:30:00,34.03,34.09,34.02,34.08,15000.0,13.9063,13.9308,13.9022,13.9267,15000.0
2005-05-23 12:35:00,34.07,34.12,34.06,34.07,34900.0,13.9226,13.9431,13.9186,13.9226,34900.0
2005-05-23 12:40:00,34.06,34.06,34.03,34.06,9700.0,13.9186,13.9186,13.9063,13.9186,9700.0
2005-05-23 12:45:00,34.05,34.07,34.05,34.06,11900.0,13.9145,13.9226,13.9145,13.9186,11900.0
2005-05-23 12:50:00,34.06,34.07,34.02,34.04,19400.0,13.9186,13.9226,13.9022,13.9104,19400.0
2005-05-23 12:55:00,34.04,34.11,34.03,34.11,45100.0,13.9104,13.939,13.9063,13.939,45100.0
2005-05-23 13:00:00,34.11,34.11,34.08,34.08,29100.0,13.939,13.939,13.9267,13.9267,29100.0
2005-05-23 13:05:00,34.07,34.07,34.04,34.06,10200.0,13.9226,13.9226,13.9104,13.9186,10200.0
2005-05-23 13:10:00,34.05,34.06,34.04,34.05,8900.0,13.9145,13.9186,13.9104,13.9145,8900.0
2005-05-23 13:15:00,34.05,34.07,34.04,34.06,8900.0,13.9145,13.9226,13.9104,13.9186,8900.0
2005-05-23 13:20:00,34.07,34.1,34.06,34.09,16000.0,13.9226,13.9349,13.9186,13.9308,16000.0
2005-05-23 13:25:00,34.09,34.09,34.06,34.06,12600.0,13.9308,13.9308,13.9186,13.9186,12600.0
2005-05-23 13:30:00,34.06,34.09,34.06,34.09,18200.0,13.9186,13.9308,13.9186,13.9308,18200.0
2005-05-23 13:35:00,34.08,34.08,34.06,34.08,15700.0,13.9267,13.9267,13.9186,13.9267,15700.0
2005-05-23 13:40:00,34.08,34.09,34.06,34.06,13500.0,13.9267,13.9308,13.9186,13.9186,13500.0
2005-05-23 13:45:00,34.06,34.08,34.06,34.06,18100.0,13.9186,13.9267,13.9186,13.9186,18100.0
2005-05-23 13:50:00,34.06,34.09,34.06,34.06,8100.0,13.9186,13.9308,13.9186,13.9186,8100.0
2005-05-23 13:55:00,34.07,34.08,34.06,34.08,11000.0,13.9226,13.9267,13.9186,13.9267,11000.0
2005-05-23 14:00:00,34.08,34.08,34.04,34.04,31300.0,13.9267,13.9267,13.9104,13.9104,31300.0
2005-05-23 14:05:00,34.03,34.1,34.01,34.1,22600.0,13.9063,13.9349,13.8981,13.9349,22600.0
2005-05-23 14:10:00,34.1,34.14,34.08,34.1,29300.0,13.9349,13.9512,13.9267,13.9349,29300.0
2005-05-23 14:15:00,34.12,34.17,34.09,34.15,31500.0,13.9431,13.9635,13.9308,13.9553,31500.0
2005-05-23 14:20:00,34.15,34.15,34.09,34.12,25100.0,13.9553,13.9553,13.9308,13.9431,25100.0
2005-05-23 14:25:00,34.12,34.14,34.08,34.08,15900.0,13.9431,13.9512,13.9267,13.9267,15900.0
2005-05-23 14:30:00,34.09,34.12,34.05,34.09,24800.0,13.9308,13.9431,13.9145,13.9308,24800.0
2005-05-23 14:35:00,34.08,34.09,34.05,34.08,14000.0,13.9267,13.9308,13.9145,13.9267,14000.0
2005-05-23 14:40:00,34.08,34.11,34.06,34.11,13500.0,13.9267,13.939,13.9186,13.939,13500.0
2005-05-23 14:45:00,34.11,34.14,34.11,34.14,26900.0,13.939,13.9512,13.939,13.9512,26900.0
2005-05-23 14:50:00,34.14,34.17,34.14,34.15,36000.0,13.9512,13.9635,13.9512,13.9553,36000.0
2005-05-23 14:55:00,34.15,34.15,34.12,34.13,13700.0,13.9553,13.9553,13.9431,13.9472,13700.0
2005-05-23 15:00:00,34.13,34.15,34.12,34.14,20300.0,13.9472,13.9553,13.9431,13.9512,20300.0
2005-05-23 15:05:00,34.15,34.16,34.13,34.14,30400.0,13.9553,13.9594,13.9472,13.9512,30400.0
2005-05-23 15:10:00,34.14,34.15,34.12,34.12,24700.0,13.9512,13.9553,13.9431,13.9431,24700.0
2005-05-23 15:15:00,34.13,34.15,34.12,34.15,19100.0,13.9472,13.9553,13.9431,13.9553,19100.0
2005-05-23 15:20:00,34.14,34.15,34.11,34.11,26600.0,13.9512,13.9553,13.939,13.939,26600.0
2005-05-23 15:25:00,34.11,34.14,34.11,34.14,21700.0,13.939,13.9512,13.939,13.9512,21700.0
2005-05-23 15:30:00,34.14,34.16,34.14,34.15,31100.0,13.9512,13.9594,13.9512,13.9553,31100.0
2005-05-23 15:35:00,34.15,34.17,34.14,34.16,30500.0,13.9553,13.9635,13.9512,13.9594,30500.0
2005-05-23 15:40:00,34.16,34.16,34.11,34.13,29500.0,13.9594,13.9594,13.939,13.9472,29500.0
2005-05-23 15:45:00,34.13,34.13,34.1,34.1,30600.0,13.9472,13.9472,13.9349,13.9349,30600.0
2005-05-23 15:50:00,34.1,34.14,34.1,34.13,34400.0,13.9349,13.9512,13.9349,13.9472,34400.0
2005-05-23 15:55:00,34.13,34.16,34.12,34.12,51400.0,13.9472,13.9594,13.9431,13.9431,51400.0
2005-05-24 09:30:00,33.97,34.11,33.96,34.06,92400.0,13.8818,13.939,13.8777,13.9186,92400.0
2005-05-24 09:35:00,34.12,34.13,33.98,34.03,54900.0,13.9431,13.9472,13.8859,13.9063,54900.0
2005-05-24 09:40:00,34.03,34.07,34.0,34.01,41800.0,13.9063,13.9226,13.894,13.8981,41800.0
2005-05-24 09:45:00,34.01,34.01,33.96,33.99,37800.0,13.8981,13.8981,13.8777,13.89,37800.0
2005-05-24 09:50:00,34.0,34.0,33.96,33.97,14600.0,13.894,13.894,13.8777,13.8818,14600.0
2005-05-24 09:55:00,33.97,34.0,33.92,33.92,31200.0,13.8818,13.894,13.8613,13.8613,31200.0
2005-05-24 10:00:00,33.92,33.96,33.88,33.88,39200.0,13.8613,13.8777,13.845,13.845,39200.0
2005-05-24 10:05:00,33.88,33.89,33.81,33.84,23800.0,13.845,13.8491,13.8164,13.8287,23800.0
2005-05-24 10:10:00,33.84,33.86,33.81,33.84,32400.0,13.8287,13.8368,13.8164,13.8287,32400.0
2005-05-24 10:15:00,33.83,33.87,33.8,33.86,23200.0,13.8246,13.8409,13.8123,13.8368,23200.0
2005-05-24 10:20:00,33.84,33.88,33.83,33.88,25700.0,13.8287,13.845,13.8246,13.845,25700.0
2005-05-24 10:25:00,33.89,33.9,33.87,33.89,17900.0,13.8491,13.8532,13.8409,13.8491,17900.0
2005-05-24 10:30:00,33.88,33.94,33.87,33.94,10600.0,13.845,13.8695,13.8409,13.8695,10600.0
2005-05-24 10:35:00,33.93,33.94,33.92,33.93,18800.0,13.8654,13.8695,13.8613,13.8654,18800.0
2005-05-24 10:40:00,33.92,33.94,33.9,33.9,16300.0,13.8613,13.8695,13.8532,13.8532,16300.0
2005-05-24 10:45:00,33.9,33.9,33.87,33.88,19900.0,13.8532,13.8532,13.8409,13.845,19900.0
2005-05-24 10:50:00,33.88,33.91,33.88,33.89,11800.0,13.845,13.8573,13.845,13.8491,11800.0
2005-05-24 10:55:00,33.9,33.91,33.87,33.9,12000.0,13.8532,13.8573,13.8409,13.8532,12000.0
2005-05-24 11:00:00,33.91,33.92,33.88,33.89,13000.0,13.8573,13.8613,13.845,13.8491,13000.0
2005-05-24 11:05:00,33.88,33.93,33.84,33.91,43100.0,13.845,13.8654,13.8287,13.8573,43100.0
2005-05-24 11:10:00,33.9,33.93,33.89,33.9,26100.0,13.8532,13.8654,13.8491,13.8532,26100.0
2005-05-24 11:15:00,33.91,33.95,33.89,33.89,22500.0,13.8573,13.8736,13.8491,13.8491,22500.0
2005-05-24 11:20:00,33.9,33.9,33.88,33.89,16800.0,13.8532,13.8532,13.845,13.8491,16800.0
2005-05-24 11:25:00,33.88,33.88,33.84,33.84,20200.0,13.845,13.845,13.8287,13.8287,20200.0
2005-05-24 11:30:00,33.84,33.88,33.84,33.86,15300.0,13.8287,13.845,13.8287,13.8368,15300.0
2005-05-24 11:35:00,33.86,33.88,33.84,33.86,24800.0,13.8368,13.845,13.8287,13.8368,24800.0
2005-05-24 11:40:00,33.87,33.9,33.86,33.88,9900.0,13.8409,13.8532,13.8368,13.845,9900.0
2005-05-24 11:45:00,33.87,33.88,33.86,33.88,8100.0,13.8409,13.845,13.8368,13.845,8100.0
2005-05-24 11:50:00,33.88,33.88,33.8,33.8,20800.0,13.845,13.845,13.8123,13.8123,20800.0
2005-05-24 11:55:00,33.8,33.82,33.79,33.8,21400.0,13.8123,13.8205,13.8082,13.8123,21400.0
2005-05-24 12:00:00,33.81,33.88,33.8,33.86,14500.0,13.8164,13.845,13.8123,13.8368,14500.0
2005-05-24 12:05:00,33.88,33.88,33.82,33.82,13200.0,13.845,13.845,13.8205,13.8205,13200.0
2005-05-24 12:10:00,33.82,33.83,33.81,33.82,10100.0,13.8205,13.8246,13.8164,13.8205,10100.0
2005-05-24 12:15:00,33.82,33.82,33.79,33.8,18600.0,13.8205,13.8205,13.8082,13.8123,18600.0
2005-05-24 12:20:00,33.8,33.8,33.78,33.78,15000.0,13.8123,13.8123,13.8041,13.8041,15000.0
2005-05-24 12:25:00,33.78,33.78,33.76,33.76,8800.0,13.8041,13.8041,13.796,13.796,8800.0
2005-05-24 12:30:00,33.76,33.77,33.73,33.75,29800.0,13.796,13.8,13.7837,13.7919,29800.0
2005-05-24 12:35:00,33.75,33.78,33.74,33.74,16200.0,13.7919,13.8041,13.7878,13.7878,16200.0
2005-05-24 12:40:00,33.74,33.76,33.72,33.73,15700.0,13.7878,13.796,13.7796,13.7837,15700.0
2005-05-24 12:45:00,33.73,33.78,33.72,33.76,22100.0,13.7837,13.8041,13.7796,13.796,22100.0
2005-05-24 12:50:00,33.76,33.76,33.73,33.75,20000.0,13.796,13.796,13.7837,13.7919,20000.0
2005-05-24 12:55:00,33.76,33.8,33.75,33.78,25600.0,13.796,13.8123,13.7919,13.8041,25600.0
2005-05-24 13:00:00,33.77,33.77,33.74,33.77,15000.0,13.8,13.8,13.7878,13.8,15000.0
2005-05-24 13:05:00,33.77,33.78,33.75,33.75,13300.0,13.8,13.8041,13.7919,13.7919,13300.0
2005-05-24 13:10:00,33.74,33.75,33.74,33.74,7400.0,13.7878,13.7919,13.7878,13.7878,7400.0
2005-05-24 13:15:00,33.74,33.77,33.74,33.77,5800.0,13.7878,13.8,13.7878,13.8,5800.0
2005-05-24 13:20:00,33.77,33.78,33.75,33.76,11200.0,13.8,13.8041,13.7919,13.796,11200.0
2005-05-24 13:25:00,33.76,33.78,33.76,33.78,22400.0,13.796,13.8041,13.796,13.8041,22400.0
2005-05-24 13:30:00,33.77,33.78,33.74,33.75,23600.0,13.8,13.8041,13.7878,13.7919,23600.0
2005-05-24 13:35:00,33.75,33.76,33.75,33.76,20000.0,13.7919,13.796,13.7919,13.796,20000.0
2005-05-24 13:40:00,33.75,33.76,33.74,33.76,20000.0,13.7919,13.796,13.7878,13.796,20000.0
2005-05-24 13:45:00,33.75,33.75,33.73,33.73,11600.0,13.7919,13.7919,13.7837,13.7837,11600.0
2005-05-24 13:50:00,33.73,33.74,33.71,33.74,22200.0,13.7837,13.7878,13.7755,13.7878,22200.0
2005-05-24 13:55:00,33.74,33.76,33.71,33.72,21200.0,13.7878,13.796,13.7755,13.7796,21200.0
2005-05-24 14:00:00,33.75,33.79,33.73,33.76,41800.0,13.7919,13.8082,13.7837,13.796,41800.0
2005-05-24 14:05:00,33.76,33.81,33.75,33.77,38700.0,13.796,13.8164,13.7919,13.8,38700.0
2005-05-24 14:10:00,33.77,33.8,33.74,33.76,52600.0,13.8,13.8123,13.7878,13.796,52600.0
2005-05-24 14:15:00,33.76,33.79,33.73,33.73,35200.0,13.796,13.8082,13.7837,13.7837,35200.0
2005-05-24 14:20:00,33.74,33.79,33.73,33.78,22300.0,13.7878,13.8082,13.7837,13.8041,22300.0
2005-05-24 14:25:00,33.78,33.79,33.75,33.79,12400.0,13.8041,13.8082,13.7919,13.8082,12400.0
2005-05-24 14:30:00,33.78,33.79,33.74,33.74,19700.0,13.8041,13.8082,13.7878,13.7878,19700.0
2005-05-24 14:35:00,33.75,33.78,33.74,33.77,22000.0,13.7919,13.8041,13.7878,13.8,22000.0
2005-05-24 14:40:00,33.77,33.77,33.73,33.74,20500.0,13.8,13.8,13.7837,13.7878,20500.0
2005-05-24 14:45:00,33.74,33.75,33.72,33.75,14400.0,13.7878,13.7919,13.7796,13.7919,14400.0
2005-05-24 14:50:00,33.75,33.78,33.74,33.74,9800.0,13.7919,13.8041,13.7878,13.7878,9800.0
2005-05-24 14:55:00,33.74,33.78,33.74,33.77,16500.0,13.7878,13.8041,13.7878,13.8,16500.0
2005-05-24 15:00:00,33.76,33.8,33.76,33.79,18100.0,13.796,13.8123,13.796,13.8082,18100.0
2005-05-24 15:05:00,33.77,33.81,33.76,33.81,34600.0,13.8,13.8164,13.796,13.8164,34600.0
2005-05-24 15:10:00,33.82,33.82,33.78,33.79,38900.0,13.8205,13.8205,13.8041,13.8082,38900.0
2005-05-24 15:15:00,33.79,33.82,33.79,33.81,35400.0,13.8082,13.8205,13.8082,13.8164,35400.0
2005-05-24 15:20:00,33.8,33.9,33.8,33.9,32200.0,13.8123,13.8532,13.8123,13.8532,32200.0
2005-05-24 15:25:00,33.9,33.94,33.86,33.92,59900.0,13.8532,13.8695,13.8368,13.8613,59900.0
2005-05-24 15:30:00,33.93,33.93,33.88,33.89,48100.0,13.8654,13.8654,13.845,13.8491,48100.0
2005-05-24 15:35:00,33.89,33.93,33.89,33.91,61400.0,13.8491,13.8654,13.8491,13.8573,61400.0
2005-05-24 15:40:00,33.91,33.91,33.86,33.86,101600.0,13.8573,13.8573,13.8368,13.8368,101600.0
2005-05-24 15:45:00,33.86,33.91,33.86,33.88,53500.0,13.8368,13.8573,13.8368,13.845,53500.0
2005-05-24 15:50:00,33.88,33.88,33.87,33.88,42700.0,13.845,13.845,13.8409,13.845,42700.0
2005-05-24 15:55:00,33.88,33.92,33.87,33.89,64600.0,13.845,13.8613,13.8409,13.8491,64600.0
2005-05-25 09:30:00,33.72,33.85,33.72,33.8,36600.0,13.7796,13.8327,13.7796,13.8123,36600.0
2005-05-25 09:35:00,33.8,33.87,33.8,33.81,12100.0,13.8123,13.8409,13.8123,13.8164,12100.0
2005-05-25 09:40:00,33.81,33.92,33.8,33.89,15600.0,13.8164,13.8613,13.8123,13.8491,15600.0
2005-05-25 09:45:00,33.88,33.88,33.83,33.85,15800.0,13.845,13.845,13.8246,13.8327,15800.0
2005-05-25 09:50:00,33.85,33.88,33.85,33.85,13100.0,13.8327,13.845,13.8327,13.8327,13100.0
2005-05-25 09:55:00,33.86,33.9,33.83,33.9,16100.0,13.8368,13.8532,13.8246,13.8532,16100.0
2005-05-25 10:00:00,33.89,33.97,33.88,33.92,36500.0,13.8491,13.8818,13.845,13.8613,36500.0
2005-05-25 10:05:00,33.93,33.93,33.87,33.87,232400.0,13.8654,13.8654,13.8409,13.8409,232400.0
2005-05-25 10:10:00,33.87,33.87,33.83,33.85,21000.0,13.8409,13.8409,13.8246,13.8327,21000.0
2005-05-25 10:15:00,33.85,33.86,33.76,33.76,29800.0,13.8327,13.8368,13.796,13.796,29800.0
2005-05-25 10:20:00,33.78,33.79,33.74,33.75,25000.0,13.8041,13.8082,13.7878,13.7919,25000.0
2005-05-25 10:25:00,33.76,33.78,33.74,33.78,21800.0,13.796,13.8041,13.7878,13.8041,21800.0
2005-05-25 10:30:00,33.76,33.76,33.67,33.67,53400.0,13.796,13.796,13.7592,13.7592,53400.0
2005-05-25 10:35:00,33.67,33.71,33.62,33.66,36000.0,13.7592,13.7755,13.7388,13.7551,36000.0
2005-05-25 10:40:00,33.66,33.7,33.65,33.7,25700.0,13.7551,13.7714,13.751,13.7714,25700.0
2005-05-25 10:45:00,33.69,33.72,33.67,33.69,18300.0,13.7674,13.7796,13.7592,13.7674,18300.0
2005-05-25 10:50:00,33.7,33.73,33.69,33.71,17500.0,13.7714,13.7837,13.7674,13.7755,17500.0
2005-05-25 10:55:00,33.72,33.74,33.66,33.69,32400.0,13.7796,13.7878,13.7551,13.7674,32400.0
2005-05-25 11:00:00,33.7,33.72,33.68,33.68,24800.0,13.7714,13.7796,13.7633,13.7633,24800.0
2005-05-25 11:05:00,33.69,33.72,33.69,33.7,18000.0,13.7674,13.7796,13.7674,13.7714,18000.0
2005-05-25 11:10:00,33.7,33.7,33.67,33.68,12800.0,13.7714,13.7714,13.7592,13.7633,12800.0
2005-05-25 11:15:00,33.68,33.73,33.66,33.72,10000.0,13.7633,13.7837,13.7551,13.7796,10000.0
2005-05-25 11:20:00,33.73,33.75,33.71,33.73,10800.0,13.7837,13.7919,13.7755,13.7837,10800.0
2005-05-25 11:25:00,33.72,33.76,33.72,33.75,12200.0,13.7796,13.796,13.7796,13.7919,12200.0
2005-05-25 11:30:00,33.76,33.78,33.75,33.76,16800.0,13.796,13.8041,13.7919,13.796,16800.0
2005-05-25 11:35:00,33.77,33.77,33.73,33.77,12200.0,13.8,13.8,13.7837,13.8,12200.0
2005-05-25 11:40:00,33.76,33.77,33.75,33.75,5000.0,13.796,13.8,13.7919,13.7919,5000.0
2005-05-25 11:45:00,33.75,33.77,33.72,33.75,21100.0,13.7919,13.8,13.7796,13.7919,21100.0
2005-05-25 11:50:00,33.72,33.73,33.7,33.7,14000.0,13.7796,13.7837,13.7714,13.7714,14000.0
2005-05-25 11:55:00,33.71,33.72,33.7,33.71,9700.0,13.7755,13.7796,13.7714,13.7755,9700.0
2005-05-25 12:00:00,33.71,33.71,33.7,33.71,10800.0,13.7755,13.7755,13.7714,13.7755,10800.0
2005-05-25 12:05:00,33.71,33.73,33.7,33.72,24100.0,13.7755,13.7837,13.7714,13.7796,24100.0
2005-05-25 12:10:00,33.72,33.73,33.7,33.7,11500.0,13.7796,13.7837,13.7714,13.7714,11500.0
2005-05-25 12:15:00,33.69,33.7,33.68,33.69,14100.0,13.7674,13.7714,13.7633,13.7674,14100.0
2005-05-25 12:20:00,33.69,33.71,33.68,33.69,7500.0,13.7674,13.7755,13.7633,13.7674,7500.0
2005-05-25 12:25:00,33.68,33.71,33.68,33.71,2500.0,13.7633,13.7755,13.7633,13.7755,2500.0
2005-05-25 12:30:00,33.69,33.71,33.69,33.71,5100.0,13.7674,13.7755,13.7674,13.7755,5100.0
2005-05-25 12:35:00,33.72,33.73,33.71,33.73,7500.0,13.7796,13.7837,13.7755,13.7837,7500.0
2005-05-25 12:40:00,33.73,33.74,33.72,33.72,7500.0,13.7837,13.7878,13.7796,13.7796,7500.0
2005-05-25 12:45:00,33.73,33.74,33.73,33.73,2900.0,13.7837,13.7878,13.7837,13.7837,2900.0
2005-05-25 12:50:00,33.74,33.74,33.67,33.67,16800.0,13.7878,13.7878,13.7592,13.7592,16800.0
2005-05-25 12:55:00,33.68,33.7,33.67,33.67,8700.0,13.7633,13.7714,13.7592,13.7592,8700.0
2005-05-25 13:00:00,33.67,33.71,33.67,33.71,7100.0,13.7592,13.7755,13.7592,13.7755,7100.0
2005-05-25 13:05:00,33.7,33.73,33.7,33.73,11200.0,13.7714,13.7837,13.7714,13.7837,11200.0
2005-05-25 13:10:00,33.73,33.73,33.72,33.72,9900.0,13.7837,13.7837,13.7796,13.7796,9900.0
2005-05-25 13:15:00,33.72,33.73,33.7,33.71,17100.0,13.7796,13.7837,13.7714,13.7755,17100.0
2005-05-25 13:20:00,33.7,33.71,33.68,33.68,16800.0,13.7714,13.7755,13.7633,13.7633,16800.0
2005-05-25 13:25:00,33.68,33.71,33.65,33.66,19400.0,13.7633,13.7755,13.751,13.7551,19400.0
2005-05-25 13:30:00,33.66,33.68,33.65,33.67,16900.0,13.7551,13.7633,13.751,13.7592,16900.0
2005-05-25 13:35:00,33.67,33.71,33.66,33.71,14000.0,13.7592,13.7755,13.7551,13.7755,14000.0
2005-05-25 13:40:00,33.71,33.72,33.68,33.68,8000.0,13.7755,13.7796,13.7633,13.7633,8000.0
2005-05-25 13:45:00,33.68,33.72,33.68,33.71,38400.0,13.7633,13.7796,13.7633,13.7755,38400.0
2005-05-25 13:50:00,33.71,33.72,33.69,33.72,6400.0,13.7755,13.7796,13.7674,13.7796,6400.0
2005-05-25 13:55:00,33.72,33.76,33.72,33.73,10200.0,13.7796,13.796,13.7796,13.7837,10200.0
2005-05-25 14:00:00,33.72,33.75,33.72,33.73,4500.0,13.7796,13.7919,13.7796,13.7837,4500.0
2005-05-25 14:05:00,33.73,33.75,33.72,33.75,27600.0,13.7837,13.7919,13.7796,13.7919,27600.0
2005-05-25 14:10:00,33.75,33.77,33.74,33.75,16900.0,13.7919,13.8,13.7878,13.7919,16900.0
2005-05-25 14:15:00,33.76,33.78,33.75,33.77,17700.0,13.796,13.8041,13.7919,13.8,17700.0
2005-05-25 14:20:00,33.76,33.76,33.74,33.76,24300.0,13.796,13.796,13.7878,13.796,24300.0
2005-05-25 14:25:00,33.75,33.8,33.75,33.78,11600.0,13.7919,13.8123,13.7919,13.8041,11600.0
2005-05-25 14:30:00,33.79,33.84,33.79,33.83,35300.0,13.8082,13.8287,13.8082,13.8246,35300.0
2005-05-25 14:35:00,33.83,33.83,33.78,33.78,15100.0,13.8246,13.8246,13.8041,13.8041,15100.0
2005-05-25 14:40:00,33.79,33.83,33.79,33.83,20400.0,13.8082,13.8246,13.8082,13.8246,20400.0
2005-05-25 14:45:00,33.83,33.83,33.79,33.83,15800.0,13.8246,13.8246,13.8082,13.8246,15800.0
2005-05-25 14:50:00,33.82,33.83,33.81,33.82,24100.0,13.8205,13.8246,13.8164,13.8205,24100.0
2005-05-25 14:55:00,33.82,33.85,33.82,33.84,11000.0,13.8205,13.8327,13.8205,13.8287,11000.0
2005-05-25 15:00:00,33.84,33.84,33.8,33.8,8600.0,13.8287,13.8287,13.8123,13.8123,8600.0
2005-05-25 15:05:00,33.8,33.83,33.79,33.8,24100.0,13.8123,13.8246,13.8082,13.8123,24100.0
2005-05-25 15:10:00,33.82,33.87,33.81,33.83,25500.0,13.8205,13.8409,13.8164,13.8246,25500.0
2005-05-25 15:15:00,33.82,33.83,33.8,33.82,22300.0,13.8205,13.8246,13.8123,13.8205,22300.0
2005-05-25 15:20:00,33.81,33.83,33.81,33.81,13800.0,13.8164,13.8246,13.8164,13.8164,13800.0
2005-05-25 15:25:00,33.81,33.82,33.8,33.8,12200.0,13.8164,13.8205,13.8123,13.8123,12200.0
2005-05-25 15:30:00,33.8,33.8,33.78,33.8,24500.0,13.8123,13.8123,13.8041,13.8123,24500.0
2005-05-25 15:35:00,33.79,33.83,33.79,33.83,18700.0,13.8082,13.8246,13.8082,13.8246,18700.0
2005-05-25 15:40:00,33.83,33.84,33.79,33.82,27000.0,13.8246,13.8287,13.8082,13.8205,27000.0
2005-05-25 15:45:00,33.82,33.82,33.77,33.8,68900.0,13.8205,13.8205,13.8,13.8123,68900.0
2005-05-25 15:50:00,33.79,33.82,33.79,33.81,26100.0,13.8082,13.8205,13.8082,13.8164,26100.0
2005-05-25 15:55:00,33.81,33.81,33.77,33.81,21800.0,13.8164,13.8164,13.8,13.8164,21800.0
2005-05-26 09:30:00,33.85,33.85,33.78,33.8,45500.0,13.8327,13.8327,13.8041,13.8123,45500.0
2005-05-26 09:35:00,33.81,33.85,33.79,33.79,27400.0,13.8164,13.8327,13.8082,13.8082,27400.0
2005-05-26 09:40:00,33.8,33.81,33.75,33.77,15600.0,13.8123,13.8164,13.7919,13.8,15600.0
2005-05-26 09:45:00,33.77,33.82,33.77,33.82,18800.0,13.8,13.8205,13.8,13.8205,18800.0
2005-05-26 09:50:00,33.82,33.83,33.75,33.75,21400.0,13.8205,13.8246,13.7919,13.7919,21400.0
2005-05-26 09:55:00,33.75,33.77,33.74,33.77,15600.0,13.7919,13.8,13.7878,13.8,15600.0
2005-05-26 10:00:00,33.77,33.77,33.74,33.76,18600.0,13.8,13.8,13.7878,13.796,18600.0
2005-05-26 10:05:00,33.75,33.82,33.75,33.82,16500.0,13.7919,13.8205,13.7919,13.8205,16500.0
2005-05-26 10:10:00,33.83,33.83,33.8,33.81,10800.0,13.8246,13.8246,13.8123,13.8164,10800.0
2005-05-26 10:15:00,33.83,33.86,33.82,33.85,14000.0,13.8246,13.8368,13.8205,13.8327,14000.0
2005-05-26 10:20:00,33.87,33.88,33.82,33.82,15700.0,13.8409,13.845,13.8205,13.8205,15700.0
2005-05-26 10:25:00,33.83,33.83,33.8,33.82,26000.0,13.8246,13.8246,13.8123,13.8205,26000.0
2005-05-26 10:30:00,33.8,33.85,33.79,33.84,63500.0,13.8123,13.8327,13.8082,13.8287,63500.0
2005-05-26 10:35:00,33.83,33.84,33.82,33.84,11100.0,13.8246,13.8287,13.8205,13.8287,11100.0
2005-05-26 10:40:00,33.84,33.85,33.82,33.82,13200.0,13.8287,13.8327,13.8205,13.8205,13200.0
2005-05-26 10:45:00,33.82,33.85,33.81,33.84,39900.0,13.8205,13.8327,13.8164,13.8287,39900.0
2005-05-26 10:50:00,33.83,33.85,33.83,33.85,25100.0,13.8246,13.8327,13.8246,13.8327,25100.0
2005-05-26 10:55:00,33.85,33.88,33.85,33.87,12400.0,13.8327,13.845,13.8327,13.8409,12400.0
2005-05-26 11:00:00,33.87,33.87,33.82,33.82,28700.0,13.8409,13.8409,13.8205,13.8205,28700.0
2005-05-26 11:05:00,33.84,33.85,33.83,33.85,15900.0,13.8287,13.8327,13.8246,13.8327,15900.0
2005-05-26 11:10:00,33.85,33.85,33.84,33.84,9000.0,13.8327,13.8327,13.8287,13.8287,9000.0
2005-05-26 11:15:00,33.85,33.86,33.84,33.84,27400.0,13.8327,13.8368,13.8287,13.8287,27400.0
2005-05-26 11:20:00,33.84,33.85,33.84,33.85,14200.0,13.8287,13.8327,13.8287,13.8327,14200.0
2005-05-26 11:25:00,33.84,33.85,33.82,33.84,7300.0,13.8287,13.8327,13.8205,13.8287,7300.0
2005-05-26 11:30:00,33.84,33.85,33.83,33.83,9800.0,13.8287,13.8327,13.8246,13.8246,9800.0
2005-05-26 11:35:00,33.83,33.84,33.83,33.84,13200.0,13.8246,13.8287,13.8246,13.8287,13200.0
2005-05-26 11:40:00,33.84,33.84,33.82,33.83,20100.0,13.8287,13.8287,13.8205,13.8246,20100.0
2005-05-26 11:45:00,33.84,33.85,33.82,33.85,7900.0,13.8287,13.8327,13.8205,13.8327,7900.0
2005-05-26 11:50:00,33.85,33.85,33.84,33.84,11600.0,13.8327,13.8327,13.8287,13.8287,11600.0
2005-05-26 11:55:00,33.85,33.86,33.84,33.86,11200.0,13.8327,13.8368,13.8287,13.8368,11200.0
2005-05-26 12:00:00,33.86,33.87,33.85,33.87,6100.0,13.8368,13.8409,13.8327,13.8409,6100.0
2005-05-26 12:05:00,33.87,33.88,33.85,33.88,12800.0,13.8409,13.845,13.8327,13.845,12800.0
2005-05-26 12:10:00,33.88,33.88,33.85,33.85,11600.0,13.845,13.845,13.8327,13.8327,11600.0
2005-05-26 12:15:00,33.85,33.86,33.84,33.85,8000.0,13.8327,13.8368,13.8287,13.8327,8000.0
2005-05-26 12:20:00,33.85,33.85,33.83,33.84,9800.0,13.8327,13.8327,13.8246,13.8287,9800.0
2005-05-26 12:25:00,33.84,33.86,33.84,33.84,8400.0,13.8287,13.8368,13.8287,13.8287,8400.0
2005-05-26 12:30:00,33.85,33.86,33.83,33.85,7900.0,13.8327,13.8368,13.8246,13.8327,7900.0
2005-05-26 12:35:00,33.84,33.88,33.84,33.88,24000.0,13.8287,13.845,13.8287,13.845,24000.0
2005-05-26 12:40:00,33.88,33.89,33.85,33.89,29500.0,13.845,13.8491,13.8327,13.8491,29500.0
2005-05-26 12:45:00,33.89,33.89,33.88,33.88,3600.0,13.8491,13.8491,13.845,13.845,3600.0
2005-05-26 12:50:00,33.88,33.9,33.87,33.88,9400.0,13.845,13.8532,13.8409,13.845,9400.0
2005-05-26 12:55:00,33.88,33.88,33.86,33.88,22600.0,13.845,13.845,13.8368,13.845,22600.0
2005-05-26 13:00:00,33.88,33.89,33.87,33.88,6300.0,13.845,13.8491,13.8409,13.845,6300.0
2005-05-26 13:05:00,33.88,33.9,33.87,33.88,17600.0,13.845,13.8532,13.8409,13.845,17600.0
2005-05-26 13:10:00,33.88,33.88,33.87,33.87,5900.0,13.845,13.845,13.8409,13.8409,5900.0
2005-05-26 13:15:00,33.87,33.89,33.86,33.87,10300.0,13.8409,13.8491,13.8368,13.8409,10300.0
2005-05-26 13:20:00,33.86,33.88,33.84,33.84,18100.0,13.8368,13.845,13.8287,13.8287,18100.0
2005-05-26 13:25:00,33.84,33.86,33.84,33.85,10700.0,13.8287,13.8368,13.8287,13.8327,10700.0
2005-05-26 13:30:00,33.84,33.85,33.83,33.84,15200.0,13.8287,13.8327,13.8246,13.8287,15200.0
2005-05-26 13:35:00,33.83,33.85,33.82,33.84,14400.0,13.8246,13.8327,13.8205,13.8287,14400.0
2005-05-26 13:40:00,33.83,33.85,33.83,33.84,5200.0,13.8246,13.8327,13.8246,13.8287,5200.0
2005-05-26 13:45:00,33.84,33.86,33.84,33.85,7200.0,13.8287,13.8368,13.8287,13.8327,7200.0
2005-05-26 13:50:00,33.85,33.86,33.84,33.86,12200.0,13.8327,13.8368,13.8287,13.8368,12200.0
2005-05-26 13:55:00,33.86,33.87,33.86,33.86,3900.0,13.8368,13.8409,13.8368,13.8368,3900.0
2005-05-26 14:00:00,33.86,33.88,33.86,33.88,8800.0,13.8368,13.845,13.8368,13.845,8800.0
2005-05-26 14:05:00,33.88,33.9,33.87,33.88,22200.0,13.845,13.8532,13.8409,13.845,22200.0
2005-05-26 14:10:00,33.87,33.9,33.86,33.88,13900.0,13.8409,13.8532,13.8368,13.845,13900.0
2005-05-26 14:15:00,33.88,33.89,33.86,33.87,19300.0,13.845,13.8491,13.8368,13.8409,19300.0
2005-05-26 14:20:00,33.86,33.89,33.85,33.87,14200.0,13.8368,13.8491,13.8327,13.8409,14200.0
2005-05-26 14:25:00,33.86,33.89,33.86,33.87,16800.0,13.8368,13.8491,13.8368,13.8409,16800.0
2005-05-26 14:30:00,33.88,33.88,33.86,33.87,8500.0,13.845,13.845,13.8368,13.8409,8500.0
2005-05-26 14:35:00,33.86,33.87,33.86,33.86,11100.0,13.8368,13.8409,13.8368,13.8368,11100.0
2005-05-26 14:40:00,33.86,33.87,33.86,33.86,4500.0,13.8368,13.8409,13.8368,13.8368,4500.0
2005-05-26 14:45:00,33.86,33.87,33.85,33.87,14300.0,13.8368,13.8409,13.8327,13.8409,14300.0
2005-05-26 14:50:00,33.86,33.87,33.86,33.87,12500.0,13.8368,13.8409,13.8368,13.8409,12500.0
2005-05-26 14:55:00,33.87,33.88,33.86,33.86,15800.0,13.8409,13.845,13.8368,13.8368,15800.0
2005-05-26 15:00:00,33.86,33.88,33.86,33.87,14200.0,13.8368,13.845,13.8368,13.8409,14200.0
2005-05-26 15:05:00,33.87,33.87,33.84,33.85,24000.0,13.8409,13.8409,13.8287,13.8327,24000.0
2005-05-26 15:10:00,33.85,33.87,33.84,33.85,19000.0,13.8327,13.8409,13.8287,13.8327,19000.0
2005-05-26 15:15:00,33.86,33.88,33.85,33.87,10400.0,13.8368,13.845,13.8327,13.8409,10400.0
2005-05-26 15:20:00,33.87,33.89,33.86,33.87,20500.0,13.8409,13.8491,13.8368,13.8409,20500.0
2005-05-26 15:25:00,33.89,33.89,33.86,33.87,14800.0,13.8491,13.8491,13.8368,13.8409,14800.0
2005-05-26 15:30:00,33.87,33.89,33.86,33.89,13000.0,13.8409,13.8491,13.8368,13.8491,13000.0
2005-05-26 15:35:00,33.88,33.92,33.88,33.88,17300.0,13.845,13.8613,13.845,13.845,17300.0
2005-05-26 15:40:00,33.88,33.9,33.88,33.88,17900.0,13.845,13.8532,13.845,13.845,17900.0
2005-05-26 15:45:00,33.89,33.89,33.87,33.88,16400.0,13.8491,13.8491,13.8409,13.845,16400.0
2005-05-26 15:50:00,33.87,33.9,33.87,33.89,22600.0,13.8409,13.8532,13.8409,13.8491,22600.0
2005-05-26 15:55:00,33.89,33.89,33.87,33.89,27900.0,13.8491,13.8491,13.8409,13.8491,27900.0
2005-05-27 09:30:00,33.84,33.89,33.84,33.88,28900.0,13.8287,13.8491,13.8287,13.845,28900.0
2005-05-27 09:35:00,33.88,33.89,33.84,33.87,15800.0,13.845,13.8491,13.8287,13.8409,15800.0
2005-05-27 09:40:00,33.86,33.9,33.86,33.86,28900.0,13.8368,13.8532,13.8368,13.8368,28900.0
2005-05-27 09:45:00,33.88,34.0,33.88,34.0,117400.0,13.845,13.894,13.845,13.894,117400.0
2005-05-27 09:50:00,34.0,34.0,33.9,33.93,19700.0,13.894,13.894,13.8532,13.8654,19700.0
2005-05-27 09:55:00,33.93,33.96,33.87,33.87,31000.0,13.8654,13.8777,13.8409,13.8409,31000.0
2005-05-27 10:00:00,33.87,33.97,33.87,33.94,16500.0,13.8409,13.8818,13.8409,13.8695,16500.0
2005-05-27 10:05:00,33.93,33.97,33.92,33.97,8300.0,13.8654,13.8818,13.8613,13.8818,8300.0
2005-05-27 10:10:00,33.95,33.95,33.91,33.91,13300.0,13.8736,13.8736,13.8573,13.8573,13300.0
2005-05-27 10:15:00,33.91,33.91,33.87,33.88,20200.0,13.8573,13.8573,13.8409,13.845,20200.0
2005-05-27 10:20:00,33.87,33.89,33.85,33.85,27900.0,13.8409,13.8491,13.8327,13.8327,27900.0
2005-05-27 10:25:00,33.86,33.87,33.84,33.84,22400.0,13.8368,13.8409,13.8287,13.8287,22400.0
2005-05-27 10:30:00,33.85,33.87,33.85,33.86,11700.0,13.8327,13.8409,13.8327,13.8368,11700.0
2005-05-27 10:35:00,33.85,33.88,33.84,33.86,17400.0,13.8327,13.845,13.8287,13.8368,17400.0
2005-05-27 10:40:00,33.87,33.88,33.85,33.86,6300.0,13.8409,13.845,13.8327,13.8368,6300.0
2005-05-27 10:45:00,33.86,33.92,33.86,33.92,27600.0,13.8368,13.8613,13.8368,13.8613,27600.0
2005-05-27 10:50:00,33.92,33.96,33.91,33.96,28400.0,13.8613,13.8777,13.8573,13.8777,28400.0
2005-05-27 10:55:00,33.97,33.97,33.91,33.91,21800.0,13.8818,13.8818,13.8573,13.8573,21800.0
2005-05-27 11:00:00,33.92,33.92,33.88,33.88,56800.0,13.8613,13.8613,13.845,13.845,56800.0
2005-05-27 11:05:00,33.88,33.91,33.88,33.91,47500.0,13.845,13.8573,13.845,13.8573,47500.0
2005-05-27 11:10:00,33.9,33.95,33.9,33.94,19800.0,13.8532,13.8736,13.8532,13.8695,19800.0
2005-05-27 11:15:00,33.95,33.96,33.93,33.93,23600.0,13.8736,13.8777,13.8654,13.8654,23600.0
2005-05-27 11:20:00,33.94,33.95,33.91,33.93,28800.0,13.8695,13.8736,13.8573,13.8654,28800.0
2005-05-27 11:25:00,33.93,33.93,33.88,33.9,21300.0,13.8654,13.8654,13.845,13.8532,21300.0
2005-05-27 11:30:00,33.91,33.93,33.9,33.9,15800.0,13.8573,13.8654,13.8532,13.8532,15800.0
2005-05-27 11:35:00,33.89,33.92,33.89,33.91,8700.0,13.8491,13.8613,13.8491,13.8573,8700.0
2005-05-27 11:40:00,33.92,33.96,33.92,33.96,18600.0,13.8613,13.8777,13.8613,13.8777,18600.0
2005-05-27 11:45:00,33.96,33.97,33.95,33.95,22100.0,13.8777,13.8818,13.8736,13.8736,22100.0
2005-05-27 11:50:00,33.95,33.96,33.95,33.95,12700.0,13.8736,13.8777,13.8736,13.8736,12700.0
2005-05-27 11:55:00,33.95,34.0,33.95,34.0,12700.0,13.8736,13.894,13.8736,13.894,12700.0
2005-05-27 12:00:00,33.99,34.02,33.99,34.01,22200.0,13.89,13.9022,13.89,13.8981,22200.0
2005-05-27 12:05:00,34.0,34.01,33.98,34.01,19600.0,13.894,13.8981,13.8859,13.8981,19600.0
2005-05-27 12:10:00,34.0,34.0,33.97,33.98,16500.0,13.894,13.894,13.8818,13.8859,16500.0
2005-05-27 12:15:00,33.98,34.0,33.97,34.0,9000.0,13.8859,13.894,13.8818,13.894,9000.0
2005-05-27 12:20:00,34.0,34.02,33.99,34.0,16400.0,13.894,13.9022,13.89,13.894,16400.0
2005-05-27 12:25:00,34.0,34.03,34.0,34.01,13500.0,13.894,13.9063,13.894,13.8981,13500.0
2005-05-27 12:30:00,34.01,34.01,33.99,34.0,4600.0,13.8981,13.8981,13.89,13.894,4600.0
2005-05-27 12:35:00,33.99,34.01,33.99,34.0,6800.0,13.89,13.8981,13.89,13.894,6800.0
2005-05-27 12:40:00,34.0,34.01,33.99,33.99,2600.0,13.894,13.8981,13.89,13.89,2600.0
2005-05-27 12:45:00,33.98,34.0,33.98,33.98,2700.0,13.8859,13.894,13.8859,13.8859,2700.0
2005-05-27 12:50:00,33.99,33.99,33.97,33.97,3500.0,13.89,13.89,13.8818,13.8818,3500.0
2005-05-27 12:55:00,33.97,33.98,33.97,33.98,6200.0,13.8818,13.8859,13.8818,13.8859,6200.0
2005-05-27 13:00:00,33.99,34.01,33.97,33.97,58200.0,13.89,13.8981,13.8818,13.8818,58200.0
2005-05-27 13:05:00,33.98,34.0,33.96,34.0,13500.0,13.8859,13.894,13.8777,13.894,13500.0
2005-05-27 13:10:00,34.0,34.0,33.97,33.99,7600.0,13.894,13.894,13.8818,13.89,7600.0
2005-05-27 13:15:00,33.99,34.04,33.99,34.0,12800.0,13.89,13.9104,13.89,13.894,12800.0
2005-05-27 13:20:00,34.01,34.02,34.0,34.0,4800.0,13.8981,13.9022,13.894,13.894,4800.0
2005-05-27 13:25:00,34.0,34.01,33.98,33.99,4400.0,13.894,13.8981,13.8859,13.89,4400.0
2005-05-27 13:30:00,33.99,34.0,33.98,34.0,11500.0,13.89,13.894,13.8859,13.894,11500.0
2005-05-27 13:35:00,34.0,34.0,33.98,33.98,10100.0,13.894,13.894,13.8859,13.8859,10100.0
2005-05-27 13:40:00,33.99,34.01,33.97,33.98,10400.0,13.89,13.8981,13.8818,13.8859,10400.0
2005-05-27 13:45:00,33.98,33.98,33.96,33.96,8500.0,13.8859,13.8859,13.8777,13.8777,8500.0
2005-05-27 13:50:00,33.97,33.97,33.96,33.96,5200.0,13.8818,13.8818,13.8777,13.8777,5200.0
2005-05-27 13:55:00,33.96,33.97,33.96,33.96,1800.0,13.8777,13.8818,13.8777,13.8777,1800.0
2005-05-27 14:00:00,33.96,33.96,33.95,33.96,9800.0,13.8777,13.8777,13.8736,13.8777,9800.0
2005-05-27 14:05:00,33.96,34.0,33.95,33.99,17600.0,13.8777,13.894,13.8736,13.89,17600.0
2005-05-27 14:10:00,33.99,34.02,33.99,34.02,8900.0,13.89,13.9022,13.89,13.9022,8900.0
2005-05-27 14:15:00,34.02,34.02,34.0,34.01,5900.0,13.9022,13.9022,13.894,13.8981,5900.0
2005-05-27 14:20:00,34.01,34.02,34.0,34.01,6500.0,13.8981,13.9022,13.894,13.8981,6500.0
2005-05-27 14:25:00,34.01,34.04,33.99,33.99,7200.0,13.8981,13.9104,13.89,13.89,7200.0
2005-05-27 14:30:00,34.0,34.0,33.99,33.99,4100.0,13.894,13.894,13.89,13.89,4100.0
2005-05-27 14:35:00,33.98,34.0,33.98,34.0,8300.0,13.8859,13.894,13.8859,13.894,8300.0
2005-05-27 14:40:00,33.99,34.0,33.99,34.0,8400.0,13.89,13.894,13.89,13.894,8400.0
2005-05-27 14:45:00,34.0,34.0,33.99,34.0,6000.0,13.894,13.894,13.89,13.894,6000.0
2005-05-27 14:50:00,33.99,34.0,33.99,34.0,9900.0,13.89,13.894,13.89,13.894,9900.0
2005-05-27 14:55:00,34.0,34.01,33.99,34.01,9100.0,13.894,13.8981,13.89,13.8981,9100.0
2005-05-27 15:00:00,34.0,34.01,34.0,34.0,11400.0,13.894,13.8981,13.894,13.894,11400.0
2005-05-27 15:05:00,34.0,34.01,33.98,33.98,19100.0,13.894,13.8981,13.8859,13.8859,19100.0
2005-05-27 15:10:00,33.98,34.0,33.98,34.0,14500.0,13.8859,13.894,13.8859,13.894,14500.0
2005-05-27 15:15:00,34.01,34.05,34.0,34.05,33900.0,13.8981,13.9145,13.894,13.9145,33900.0
2005-05-27 15:20:00,34.04,34.08,34.03,34.05,19900.0,13.9104,13.9267,13.9063,13.9145,19900.0
2005-05-27 15:25:00,34.05,34.09,34.05,34.08,25700.0,13.9145,13.9308,13.9145,13.9267,25700.0
2005-05-27 15:30:00,34.08,34.08,34.05,34.07,26500.0,13.9267,13.9267,13.9145,13.9226,26500.0
2005-05-27 15:35:00,34.07,34.09,34.06,34.06,32500.0,13.9226,13.9308,13.9186,13.9186,32500.0
2005-05-27 15:40:00,34.06,34.09,34.05,34.09,18500.0,13.9186,13.9308,13.9145,13.9308,18500.0
2005-05-27 15:45:00,34.1,34.14,34.1,34.13,56900.0,13.9349,13.9512,13.9349,13.9472,56900.0
2005-05-27 15:50:00,34.13,34.14,34.09,34.1,77500.0,13.9472,13.9512,13.9308,13.9349,77500.0
2005-05-27 15:55:00,34.11,34.14,34.08,34.14,77400.0,13.939,13.9512,13.9267,13.9512,77400.0
2005-05-31 09:30:00,34.14,34.2,34.12,34.19,46200.0,13.9512,13.9758,13.9431,13.9717,46200.0
2005-05-31 09:35:00,34.14,34.21,34.12,34.2,18800.0,13.9512,13.9799,13.9431,13.9758,18800.0
2005-05-31 09:40:00,34.2,34.2,34.13,34.14,16500.0,13.9758,13.9758,13.9472,13.9512,16500.0
2005-05-31 09:45:00,34.14,34.24,34.14,34.24,26700.0,13.9512,13.9921,13.9512,13.9921,26700.0
2005-05-31 09:50:00,34.24,34.24,34.2,34.2,20300.0,13.9921,13.9921,13.9758,13.9758,20300.0
2005-05-31 09:55:00,34.2,34.25,34.13,34.16,32800.0,13.9758,13.9962,13.9472,13.9594,32800.0
2005-05-31 10:00:00,34.15,34.22,34.12,34.2,29900.0,13.9553,13.9839,13.9431,13.9758,29900.0
2005-05-31 10:05:00,34.19,34.21,34.12,34.16,22300.0,13.9717,13.9799,13.9431,13.9594,22300.0
2005-05-31 10:10:00,34.17,34.2,34.12,34.15,22700.0,13.9635,13.9758,13.9431,13.9553,22700.0
2005-05-31 10:15:00,34.14,34.15,34.1,34.1,21400.0,13.9512,13.9553,13.9349,13.9349,21400.0
2005-05-31 10:20:00,34.1,34.12,34.09,34.09,18300.0,13.9349,13.9431,13.9308,13.9308,18300.0
2005-05-31 10:25:00,34.06,34.11,34.06,34.1,37100.0,13.9186,13.939,13.9186,13.9349,37100.0
2005-05-31 10:30:00,34.09,34.11,34.05,34.05,196800.0,13.9308,13.939,13.9145,13.9145,196800.0
2005-05-31 10:35:00,34.06,34.06,34.02,34.04,30800.0,13.9186,13.9186,13.9022,13.9104,30800.0
2005-05-31 10:40:00,34.04,34.06,34.03,34.06,42600.0,13.9104,13.9186,13.9063,13.9186,42600.0
2005-05-31 10:45:00,34.05,34.07,34.0,34.01,19400.0,13.9145,13.9226,13.894,13.8981,19400.0
2005-05-31 10:50:00,34.01,34.04,34.01,34.01,19900.0,13.8981,13.9104,13.8981,13.8981,19900.0
2005-05-31 10:55:00,34.0,34.02,33.97,33.98,13600.0,13.894,13.9022,13.8818,13.8859,13600.0
2005-05-31 11:00:00,33.97,33.98,33.95,33.98,19000.0,13.8818,13.8859,13.8736,13.8859,19000.0
2005-05-31 11:05:00,33.97,34.0,33.96,33.96,20100.0,13.8818,13.894,13.8777,13.8777,20100.0
2005-05-31 11:10:00,33.96,33.99,33.95,33.97,12600.0,13.8777,13.89,13.8736,13.8818,12600.0
2005-05-31 11:15:00,33.97,33.97,33.95,33.95,21300.0,13.8818,13.8818,13.8736,13.8736,21300.0
2005-05-31 11:20:00,33.95,33.99,33.93,33.97,20200.0,13.8736,13.89,13.8654,13.8818,20200.0
2005-05-31 11:25:00,33.96,33.98,33.95,33.98,9400.0,13.8777,13.8859,13.8736,13.8859,9400.0
2005-05-31 11:30:00,33.98,34.01,33.96,34.01,19900.0,13.8859,13.8981,13.8777,13.8981,19900.0
2005-05-31 11:35:00,34.0,34.06,34.0,34.03,23300.0,13.894,13.9186,13.894,13.9063,23300.0
2005-05-31 11:40:00,34.04,34.05,34.03,34.04,13700.0,13.9104,13.9145,13.9063,13.9104,13700.0
2005-05-31 11:45:00,34.03,34.04,34.01,34.02,35600.0,13.9063,13.9104,13.8981,13.9022,35600.0
2005-05-31 11:50:00,34.01,34.03,34.01,34.02,15800.0,13.8981,13.9063,13.8981,13.9022,15800.0
2005-05-31 11:55:00,34.01,34.03,34.01,34.03,13200.0,13.8981,13.9063,13.8981,13.9063,13200.0
2005-05-31 12:00:00,34.03,34.03,34.0,34.0,35700.0,13.9063,13.9063,13.894,13.894,35700.0
2005-05-31 12:05:00,34.01,34.04,34.0,34.02,16900.0,13.8981,13.9104,13.894,13.9022,16900.0
2005-05-31 12:10:00,34.03,34.04,34.02,34.03,14000.0,13.9063,13.9104,13.9022,13.9063,14000.0
2005-05-31 12:15:00,34.02,34.03,34.01,34.01,12100.0,13.9022,13.9063,13.8981,13.8981,12100.0
2005-05-31 12:20:00,34.02,34.02,34.01,34.02,4300.0,13.9022,13.9022,13.8981,13.9022,4300.0
2005-05-31 12:25:00,34.03,34.03,34.02,34.02,7300.0,13.9063,13.9063,13.9022,13.9022,7300.0
2005-05-31 12:30:00,34.02,34.02,33.99,34.0,48400.0,13.9022,13.9022,13.89,13.894,48400.0
2005-05-31 12:35:00,34.0,34.03,33.98,33.99,7300.0,13.894,13.9063,13.8859,13.89,7300.0
2005-05-31 12:40:00,33.99,34.0,33.98,34.0,3900.0,13.89,13.894,13.8859,13.894,3900.0
2005-05-31 12:45:00,33.98,33.99,33.97,33.97,8600.0,13.8859,13.89,13.8818,13.8818,8600.0
2005-05-31 12:50:00,33.98,34.0,33.95,33.99,11200.0,13.8859,13.894,13.8736,13.89,11200.0
2005-05-31 12:55:00,33.98,33.99,33.96,33.97,19100.0,13.8859,13.89,13.8777,13.8818,19100.0
2005-05-31 13:00:00,33.97,33.98,33.95,33.95,19800.0,13.8818,13.8859,13.8736,13.8736,19800.0
2005-05-31 13:05:00,33.96,33.96,33.94,33.95,14600.0,13.8777,13.8777,13.8695,13.8736,14600.0
2005-05-31 13:10:00,33.96,33.98,33.95,33.98,9200.0,13.8777,13.8859,13.8736,13.8859,9200.0
2005-05-31 13:15:00,33.98,33.99,33.97,33.98,10300.0,13.8859,13.89,13.8818,13.8859,10300.0
2005-05-31 13:20:00,33.99,33.99,33.94,33.97,23100.0,13.89,13.89,13.8695,13.8818,23100.0
2005-05-31 13:25:00,33.97,33.99,33.97,33.98,8400.0,13.8818,13.89,13.8818,13.8859,8400.0
2005-05-31 13:30:00,33.98,33.98,33.96,33.96,8200.0,13.8859,13.8859,13.8777,13.8777,8200.0
2005-05-31 13:35:00,33.97,33.99,33.95,33.95,26700.0,13.8818,13.89,13.8736,13.8736,26700.0
2005-05-31 13:40:00,33.95,33.97,33.94,33.95,10000.0,13.8736,13.8818,13.8695,13.8736,10000.0
2005-05-31 13:45:00,33.96,33.97,33.94,33.95,19700.0,13.8777,13.8818,13.8695,13.8736,19700.0
2005-05-31 13:50:00,33.95,33.99,33.95,33.97,12200.0,13.8736,13.89,13.8736,13.8818,12200.0
2005-05-31 13:55:00,33.96,33.99,33.96,33.97,15900.0,13.8777,13.89,13.8777,13.8818,15900.0
2005-05-31 14:00:00,33.98,33.99,33.94,33.95,14400.0,13.8859,13.89,13.8695,13.8736,14400.0
2005-05-31 14:05:00,33.96,33.97,33.96,33.97,3900.0,13.8777,13.8818,13.8777,13.8818,3900.0
2005-05-31 14:10:00,33.96,33.99,33.94,33.97,15500.0,13.8777,13.89,13.8695,13.8818,15500.0
2005-05-31 14:15:00,33.98,33.99,33.97,33.98,8300.0,13.8859,13.89,13.8818,13.8859,8300.0
2005-05-31 14:20:00,33.98,34.0,33.98,33.98,12100.0,13.8859,13.894,13.8859,13.8859,12100.0
2005-05-31 14:25:00,33.99,34.01,33.98,34.0,26300.0,13.89,13.8981,13.8859,13.894,26300.0
2005-05-31 14:30:00,34.0,34.05,33.99,34.03,37500.0,13.894,13.9145,13.89,13.9063,37500.0
2005-05-31 14:35:00,34.03,34.03,34.0,34.01,32700.0,13.9063,13.9063,13.894,13.8981,32700.0
2005-05-31 14:40:00,34.01,34.04,34.0,34.01,15000.0,13.8981,13.9104,13.894,13.8981,15000.0
2005-05-31 14:45:00,34.01,34.03,34.0,34.02,214200.0,13.8981,13.9063,13.894,13.9022,214200.0
2005-05-31 14:50:00,34.02,34.03,34.01,34.01,22200.0,13.9022,13.9063,13.8981,13.8981,22200.0
2005-05-31 14:55:00,34.01,34.02,34.0,34.0,20100.0,13.8981,13.9022,13.894,13.894,20100.0
2005-05-31 15:00:00,34.01,34.03,34.01,34.02,26600.0,13.8981,13.9063,13.8981,13.9022,26600.0
2005-05-31 15:05:00,34.02,34.02,34.0,34.02,34700.0,13.9022,13.9022,13.894,13.9022,34700.0
2005-05-31 15:10:00,34.01,34.02,33.99,34.02,32300.0,13.8981,13.9022,13.89,13.9022,32300.0
2005-05-31 15:15:00,34.02,34.06,34.02,34.05,43900.0,13.9022,13.9186,13.9022,13.9145,43900.0
2005-05-31 15:20:00,34.05,34.06,34.04,34.04,34700.0,13.9145,13.9186,13.9104,13.9104,34700.0
2005-05-31 15:25:00,34.04,34.06,34.0,34.01,47800.0,13.9104,13.9186,13.894,13.8981,47800.0
2005-05-31 15:30:00,34.01,34.03,33.97,34.03,42900.0,13.8981,13.9063,13.8818,13.9063,42900.0
2005-05-31 15:35:00,34.02,34.03,33.98,34.01,27400.0,13.9022,13.9063,13.8859,13.8981,27400.0
2005-05-31 15:40:00,34.01,34.01,33.91,33.93,39100.0,13.8981,13.8981,13.8573,13.8654,39100.0
2005-05-31 15:45:00,33.93,33.96,33.92,33.96,37600.0,13.8654,13.8777,13.8613,13.8777,37600.0
2005-05-31 15:50:00,33.97,33.98,33.94,33.97,46200.0,13.8818,13.8859,13.8695,13.8818,46200.0
2005-05-31 15:55:00,33.97,33.98,33.94,33.95,48000.0,13.8818,13.8859,13.8695,13.8736,48000.0
2005-06-01 09:30:00,34.0,34.0,33.9,33.92,67100.0,13.894,13.894,13.8532,13.8613,67100.0
2005-06-01 09:35:00,33.92,34.0,33.9,33.99,46400.0,13.8613,13.894,13.8532,13.89,46400.0
2005-06-01 09:40:00,33.99,34.06,33.99,34.0,44800.0,13.89,13.9186,13.89,13.894,44800.0
2005-06-01 09:45:00,34.0,34.01,33.99,34.0,79500.0,13.894,13.8981,13.89,13.894,79500.0
2005-06-01 09:50:00,34.0,34.05,34.0,34.01,20400.0,13.894,13.9145,13.894,13.8981,20400.0
2005-06-01 09:55:00,34.01,34.11,34.0,34.11,32200.0,13.8981,13.939,13.894,13.939,32200.0
2005-06-01 10:00:00,34.12,34.19,34.06,34.16,24700.0,13.9431,13.9717,13.9186,13.9594,24700.0
2005-06-01 10:05:00,34.16,34.29,34.16,34.29,35200.0,13.9594,14.0125,13.9594,14.0125,35200.0
2005-06-01 10:10:00,34.29,34.34,34.28,34.33,50600.0,14.0125,14.033,14.0085,14.0289,50600.0
2005-06-01 10:15:00,34.33,34.42,34.33,34.41,33600.0,14.0289,14.0657,14.0289,14.0616,33600.0
2005-06-01 10:20:00,34.42,34.46,34.39,34.45,108000.0,14.0657,14.082,14.0534,14.0779,108000.0
2005-06-01 10:25:00,34.45,34.45,34.39,34.42,69400.0,14.0779,14.0779,14.0534,14.0657,69400.0
2005-06-01 10:30:00,34.43,34.47,34.39,34.41,51700.0,14.0698,14.0861,14.0534,14.0616,51700.0
2005-06-01 10:35:00,34.42,34.43,34.32,34.33,57000.0,14.0657,14.0698,14.0248,14.0289,57000.0
2005-06-01 10:40:00,34.33,34.35,34.31,34.33,38100.0,14.0289,14.0371,14.0207,14.0289,38100.0
2005-06-01 10:45:00,34.35,34.38,34.33,34.37,30000.0,14.0371,14.0493,14.0289,14.0452,30000.0
2005-06-01 10:50:00,34.36,34.45,34.36,34.41,30000.0,14.0412,14.0779,14.0412,14.0616,30000.0
2005-06-01 10:55:00,34.41,34.45,34.41,34.44,47400.0,14.0616,14.0779,14.0616,14.0738,47400.0
2005-06-01 11:00:00,34.46,34.48,34.43,34.47,52900.0,14.082,14.0902,14.0698,14.0861,52900.0
2005-06-01 11:05:00,34.47,34.51,34.46,34.49,90300.0,14.0861,14.1024,14.082,14.0943,90300.0
2005-06-01 11:10:00,34.49,34.55,34.48,34.55,35800.0,14.0943,14.1188,14.0902,14.1188,35800.0
2005-06-01 11:15:00,34.55,34.57,34.51,34.56,37700.0,14.1188,14.127,14.1024,14.1229,37700.0
2005-06-01 11:20:00,34.56,34.56,34.54,34.54,15800.0,14.1229,14.1229,14.1147,14.1147,15800.0
2005-06-01 11:25:00,34.55,34.57,34.54,34.54,38500.0,14.1188,14.127,14.1147,14.1147,38500.0
2005-06-01 11:30:00,34.55,34.55,34.5,34.51,32300.0,14.1188,14.1188,14.0984,14.1024,32300.0
2005-06-01 11:35:00,34.5,34.51,34.43,34.43,13900.0,14.0984,14.1024,14.0698,14.0698,13900.0
2005-06-01 11:40:00,34.43,34.43,34.37,34.38,24800.0,14.0698,14.0698,14.0452,14.0493,24800.0
2005-06-01 11:45:00,34.38,34.38,34.33,34.34,37800.0,14.0493,14.0493,14.0289,14.033,37800.0
2005-06-01 11:50:00,34.34,34.39,34.33,34.37,24000.0,14.033,14.0534,14.0289,14.0452,24000.0
2005-06-01 11:55:00,34.38,34.4,34.31,34.32,40800.0,14.0493,14.0575,14.0207,14.0248,40800.0
2005-06-01 12:00:00,34.31,34.34,34.31,34.32,15400.0,14.0207,14.033,14.0207,14.0248,15400.0
2005-06-01 12:05:00,34.32,34.33,34.26,34.28,33200.0,14.0248,14.0289,14.0003,14.0085,33200.0
2005-06-01 12:10:00,34.27,34.27,34.19,34.2,36200.0,14.0044,14.0044,13.9717,13.9758,36200.0
2005-06-01 12:15:00,34.2,34.25,34.19,34.25,28200.0,13.9758,13.9962,13.9717,13.9962,28200.0
2005-06-01 12:20:00,34.25,34.26,34.23,34.25,15300.0,13.9962,14.0003,13.988,13.9962,15300.0
2005-06-01 12:25:00,34.24,34.28,34.23,34.27,36400.0,13.9921,14.0085,13.988,14.0044,36400.0
2005-06-01 12:30:00,34.27,34.29,34.26,34.26,31500.0,14.0044,14.0125,14.0003,14.0003,31500.0
2005-06-01 12:35:00,34.26,34.26,34.24,34.25,6700.0,14.0003,14.0003,13.9921,13.9962,6700.0
2005-06-01 12:40:00,34.25,34.26,34.21,34.23,17500.0,13.9962,14.0003,13.9799,13.988,17500.0
2005-06-01 12:45:00,34.24,34.27,34.24,34.26,18000.0,13.9921,14.0044,13.9921,14.0003,18000.0
2005-06-01 12:50:00,34.26,34.26,34.24,34.24,15500.0,14.0003,14.0003,13.9921,13.9921,15500.0
2005-06-01 12:55:00,34.24,34.34,34.24,34.32,36000.0,13.9921,14.033,13.9921,14.0248,36000.0
2005-06-01 13:00:00,34.32,34.34,34.31,34.32,16700.0,14.0248,14.033,14.0207,14.0248,16700.0
2005-06-01 13:05:00,34.33,34.37,34.33,34.34,16200.0,14.0289,14.0452,14.0289,14.033,16200.0
2005-06-01 13:10:00,34.34,34.38,34.34,34.36,19200.0,14.033,14.0493,14.033,14.0412,19200.0
2005-06-01 13:15:00,34.38,34.38,34.3,34.31,29200.0,14.0493,14.0493,14.0166,14.0207,29200.0
2005-06-01 13:20:00,34.32,34.37,34.31,34.34,17400.0,14.0248,14.0452,14.0207,14.033,17400.0
2005-06-01 13:25:00,34.34,34.34,34.32,34.32,17900.0,14.033,14.033,14.0248,14.0248,17900.0
2005-06-01 13:30:00,34.32,34.35,34.32,34.34,11200.0,14.0248,14.0371,14.0248,14.033,11200.0
2005-06-01 13:35:00,34.35,34.37,34.35,34.36,24700.0,14.0371,14.0452,14.0371,14.0412,24700.0
2005-06-01 13:40:00,34.36,34.39,34.36,34.37,16400.0,14.0412,14.0534,14.0412,14.0452,16400.0
2005-06-01 13:45:00,34.36,34.38,34.35,34.37,9300.0,14.0412,14.0493,14.0371,14.0452,9300.0
2005-06-01 13:50:00,34.37,34.4,34.37,34.38,26900.0,14.0452,14.0575,14.0452,14.0493,26900.0
2005-06-01 13:55:00,34.38,34.42,34.37,34.42,37000.0,14.0493,14.0657,14.0452,14.0657,37000.0
2005-06-01 14:00:00,34.43,34.44,34.38,34.4,24700.0,14.0698,14.0738,14.0493,14.0575,24700.0
2005-06-01 14:05:00,34.4,34.41,34.37,34.39,14600.0,14.0575,14.0616,14.0452,14.0534,14600.0
2005-06-01 14:10:00,34.38,34.41,34.38,34.4,15700.0,14.0493,14.0616,14.0493,14.0575,15700.0
2005-06-01 14:15:00,34.4,34.4,34.37,34.37,40200.0,14.0575,14.0575,14.0452,14.0452,40200.0
2005-06-01 14:20:00,34.37,34.42,34.37,34.4,20200.0,14.0452,14.0657,14.0452,14.0575,20200.0
2005-06-01 14:25:00,34.39,34.42,34.39,34.42,22200.0,14.0534,14.0657,14.0534,14.0657,22200.0
2005-06-01 14:30:00,34.42,34.43,34.4,34.42,36700.0,14.0657,14.0698,14.0575,14.0657,36700.0
2005-06-01 14:35:00,34.43,34.46,34.41,34.46,33500.0,14.0698,14.082,14.0616,14.082,33500.0
2005-06-01 14:40:00,34.46,34.46,34.35,34.35,39700.0,14.082,14.082,14.0371,14.0371,39700.0
2005-06-01 14:45:00,34.36,34.38,34.3,34.31,50500.0,14.0412,14.0493,14.0166,14.0207,50500.0
2005-06-01 14:50:00,34.31,34.36,34.29,34.35,21700.0,14.0207,14.0412,14.0125,14.0371,21700.0
2005-06-01 14:55:00,34.35,34.36,34.35,34.35,46400.0,14.0371,14.0412,14.0371,14.0371,46400.0
2005-06-01 15:00:00,34.36,34.37,34.34,34.35,48800.0,14.0412,14.0452,14.033,14.0371,48800.0
2005-06-01 15:05:00,34.34,34.36,34.31,34.32,45300.0,14.033,14.0412,14.0207,14.0248,45300.0
2005-06-01 15:10:00,34.33,34.35,34.32,34.33,27400.0,14.0289,14.0371,14.0248,14.0289,27400.0
2005-06-01 15:15:00,34.34,34.35,34.31,34.34,49500.0,14.033,14.0371,14.0207,14.033,49500.0
2005-06-01 15:20:00,34.35,34.36,34.31,34.33,43300.0,14.0371,14.0412,14.0207,14.0289,43300.0
2005-06-01 15:25:00,34.32,34.34,34.29,34.31,48500.0,14.0248,14.033,14.0125,14.0207,48500.0
2005-06-01 15:30:00,34.32,34.4,34.31,34.38,31800.0,14.0248,14.0575,14.0207,14.0493,31800.0
2005-06-01 15:35:00,34.39,34.42,34.36,34.36,46200.0,14.0534,14.0657,14.0412,14.0412,46200.0
2005-06-01 15:40:00,34.37,34.38,34.33,34.37,23400.0,14.0452,14.0493,14.0289,14.0452,23400.0
2005-06-01 15:45:00,34.37,34.4,34.36,34.39,24500.0,14.0452,14.0575,14.0412,14.0534,24500.0
2005-06-01 15:50:00,34.39,34.39,34.39,34.39,0.0,14.0534,14.0534,14.0534,14.0534,0.0
2005-06-01 15:55:00,34.39,34.39,34.39,34.39,0.0,14.0534,14.0534,14.0534,14.0534,0.0
2005-06-02 09:30:00,34.35,34.4,34.34,34.38,64300.0,14.0371,14.0575,14.033,14.0493,64300.0
2005-06-02 09:35:00,34.38,34.38,34.32,34.32,49200.0,14.0493,14.0493,14.0248,14.0248,49200.0
2005-06-02 09:40:00,34.31,34.37,34.3,34.34,51300.0,14.0207,14.0452,14.0166,14.033,51300.0
2005-06-02 09:45:00,34.35,34.35,34.31,34.31,23000.0,14.0371,14.0371,14.0207,14.0207,23000.0
2005-06-02 09:50:00,34.31,34.33,34.31,34.32,18100.0,14.0207,14.0289,14.0207,14.0248,18100.0
2005-06-02 09:55:00,34.33,34.34,34.3,34.33,30300.0,14.0289,14.033,14.0166,14.0289,30300.0
2005-06-02 10:00:00,34.33,34.34,34.28,34.3,25400.0,14.0289,14.033,14.0085,14.0166,25400.0
2005-06-02 10:05:00,34.3,34.31,34.25,34.3,27400.0,14.0166,14.0207,13.9962,14.0166,27400.0
2005-06-02 10:10:00,34.27,34.3,34.24,34.3,19900.0,14.0044,14.0166,13.9921,14.0166,19900.0
2005-06-02 10:15:00,34.28,34.31,34.27,34.29,18200.0,14.0085,14.0207,14.0044,14.0125,18200.0
2005-06-02 10:20:00,34.28,34.32,34.28,34.3,7900.0,14.0085,14.0248,14.0085,14.0166,7900.0
2005-06-02 10:25:00,34.29,34.33,34.29,34.33,10200.0,14.0125,14.0289,14.0125,14.0289,10200.0
2005-06-02 10:30:00,34.32,34.41,34.32,34.37,44600.0,14.0248,14.0616,14.0248,14.0452,44600.0
2005-06-02 10:35:00,34.35,34.37,34.33,34.35,15500.0,14.0371,14.0452,14.0289,14.0371,15500.0
2005-06-02 10:40:00,34.35,34.42,34.34,34.42,26400.0,14.0371,14.0657,14.033,14.0657,26400.0
2005-06-02 10:45:00,34.42,34.47,34.41,34.41,20100.0,14.0657,14.0861,14.0616,14.0616,20100.0
2005-06-02 10:50:00,34.41,34.44,34.4,34.4,20500.0,14.0616,14.0738,14.0575,14.0575,20500.0
2005-06-02 10:55:00,34.4,34.42,34.39,34.4,13700.0,14.0575,14.0657,14.0534,14.0575,13700.0
2005-06-02 11:00:00,34.4,34.4,34.33,34.35,13000.0,14.0575,14.0575,14.0289,14.0371,13000.0
2005-06-02 11:05:00,34.34,34.37,34.32,34.36,17600.0,14.033,14.0452,14.0248,14.0412,17600.0
2005-06-02 11:10:00,34.35,34.37,34.35,34.36,7900.0,14.0371,14.0452,14.0371,14.0412,7900.0
2005-06-02 11:15:00,34.37,34.4,34.36,34.37,13200.0,14.0452,14.0575,14.0412,14.0452,13200.0
2005-06-02 11:20:00,34.37,34.41,34.37,34.37,14200.0,14.0452,14.0616,14.0452,14.0452,14200.0
2005-06-02 11:25:00,34.37,34.37,34.34,34.37,14500.0,14.0452,14.0452,14.033,14.0452,14500.0
2005-06-02 11:30:00,34.38,34.41,34.37,34.39,13600.0,14.0493,14.0616,14.0452,14.0534,13600.0
2005-06-02 11:35:00,34.39,34.42,34.39,34.42,13000.0,14.0534,14.0657,14.0534,14.0657,13000.0
2005-06-02 11:40:00,34.42,34.43,34.4,34.4,66500.0,14.0657,14.0698,14.0575,14.0575,66500.0
2005-06-02 11:45:00,34.41,34.41,34.35,34.37,5500.0,14.0616,14.0616,14.0371,14.0452,5500.0
2005-06-02 11:50:00,34.36,34.37,34.34,34.34,17800.0,14.0412,14.0452,14.033,14.033,17800.0
2005-06-02 11:55:00,34.35,34.4,34.34,34.39,9400.0,14.0371,14.0575,14.033,14.0534,9400.0
2005-06-02 12:00:00,34.39,34.42,34.38,34.39,20200.0,14.0534,14.0657,14.0493,14.0534,20200.0
2005-06-02 12:05:00,34.4,34.4,34.38,34.39,10500.0,14.0575,14.0575,14.0493,14.0534,10500.0
2005-06-02 12:10:00,34.4,34.41,34.35,34.36,12300.0,14.0575,14.0616,14.0371,14.0412,12300.0
2005-06-02 12:15:00,34.35,34.37,34.34,34.36,14600.0,14.0371,14.0452,14.033,14.0412,14600.0
2005-06-02 12:20:00,34.36,34.38,34.35,34.38,17700.0,14.0412,14.0493,14.0371,14.0493,17700.0
2005-06-02 12:25:00,34.38,34.41,34.38,34.4,23900.0,14.0493,14.0616,14.0493,14.0575,23900.0
2005-06-02 12:30:00,34.4,34.42,34.4,34.4,21200.0,14.0575,14.0657,14.0575,14.0575,21200.0
2005-06-02 12:35:00,34.41,34.41,34.39,34.4,8900.0,14.0616,14.0616,14.0534,14.0575,8900.0
2005-06-02 12:40:00,34.4,34.41,34.4,34.41,4300.0,14.0575,14.0616,14.0575,14.0616,4300.0
2005-06-02 12:45:00,34.41,34.42,34.39,34.4,28300.0,14.0616,14.0657,14.0534,14.0575,28300.0
2005-06-02 12:50:00,34.41,34.41,34.39,34.41,2600.0,14.0616,14.0616,14.0534,14.0616,2600.0
2005-06-02 12:55:00,34.41,34.43,34.41,34.42,6600.0,14.0616,14.0698,14.0616,14.0657,6600.0
2005-06-02 13:00:00,34.42,34.42,34.37,34.38,21700.0,14.0657,14.0657,14.0452,14.0493,21700.0
2005-06-02 13:05:00,34.38,34.38,34.35,34.36,14300.0,14.0493,14.0493,14.0371,14.0412,14300.0
2005-06-02 13:10:00,34.36,34.37,34.36,34.37,6300.0,14.0412,14.0452,14.0412,14.0452,6300.0
2005-06-02 13:15:00,34.37,34.38,34.35,34.36,10900.0,14.0452,14.0493,14.0371,14.0412,10900.0
2005-06-02 13:20:00,34.36,34.37,34.35,34.35,1400.0,14.0412,14.0452,14.0371,14.0371,1400.0
2005-06-02 13:25:00,34.35,34.36,34.35,34.36,6500.0,14.0371,14.0412,14.0371,14.0412,6500.0
2005-06-02 13:30:00,34.37,34.37,34.35,34.36,15600.0,14.0452,14.0452,14.0371,14.0412,15600.0
2005-06-02 13:35:00,34.36,34.36,34.35,34.36,5000.0,14.0412,14.0412,14.0371,14.0412,5000.0
2005-06-02 13:40:00,34.36,34.36,34.33,34.34,18100.0,14.0412,14.0412,14.0289,14.033,18100.0
2005-06-02 13:45:00,34.34,34.36,34.34,34.36,10100.0,14.033,14.0412,14.033,14.0412,10100.0
2005-06-02 13:50:00,34.36,34.38,34.35,34.38,15900.0,14.0412,14.0493,14.0371,14.0493,15900.0
2005-06-02 13:55:00,34.38,34.41,34.37,34.41,8700.0,14.0493,14.0616,14.0452,14.0616,8700.0
2005-06-02 14:00:00,34.4,34.42,34.39,34.42,11300.0,14.0575,14.0657,14.0534,14.0657,11300.0
2005-06-02 14:05:00,34.41,34.43,34.4,34.43,53600.0,14.0616,14.0698,14.0575,14.0698,53600.0
2005-06-02 14:10:00,34.43,34.43,34.4,34.41,16400.0,14.0698,14.0698,14.0575,14.0616,16400.0
2005-06-02 14:15:00,34.41,34.44,34.41,34.44,15700.0,14.0616,14.0738,14.0616,14.0738,15700.0
2005-06-02 14:20:00,34.43,34.46,34.43,34.45,29500.0,14.0698,14.082,14.0698,14.0779,29500.0
2005-06-02 14:25:00,34.46,34.5,34.46,34.5,36900.0,14.082,14.0984,14.082,14.0984,36900.0
2005-06-02 14:30:00,34.5,34.5,34.47,34.48,12200.0,14.0984,14.0984,14.0861,14.0902,12200.0
2005-06-02 14:35:00,34.47,34.47,34.44,34.45,14400.0,14.0861,14.0861,14.0738,14.0779,14400.0
2005-06-02 14:40:00,34.45,34.47,34.45,34.46,7500.0,14.0779,14.0861,14.0779,14.082,7500.0
2005-06-02 14:45:00,34.45,34.47,34.45,34.45,27500.0,14.0779,14.0861,14.0779,14.0779,27500.0
2005-06-02 14:50:00,34.46,34.48,34.46,34.48,15300.0,14.082,14.0902,14.082,14.0902,15300.0
2005-06-02 14:55:00,34.47,34.47,34.45,34.46,11500.0,14.0861,14.0861,14.0779,14.082,11500.0
2005-06-02 15:00:00,34.46,34.48,34.46,34.48,17500.0,14.082,14.0902,14.082,14.0902,17500.0
2005-06-02 15:05:00,34.48,34.5,34.45,34.46,36200.0,14.0902,14.0984,14.0779,14.082,36200.0
2005-06-02 15:10:00,34.45,34.47,34.45,34.47,31600.0,14.0779,14.0861,14.0779,14.0861,31600.0
2005-06-02 15:15:00,34.47,34.48,34.45,34.48,17000.0,14.0861,14.0902,14.0779,14.0902,17000.0
2005-06-02 15:20:00,34.47,34.49,34.47,34.48,23800.0,14.0861,14.0943,14.0861,14.0902,23800.0
2005-06-02 15:25:00,34.48,34.5,34.47,34.48,29400.0,14.0902,14.0984,14.0861,14.0902,29400.0
2005-06-02 15:30:00,34.48,34.5,34.47,34.49,47800.0,14.0902,14.0984,14.0861,14.0943,47800.0
2005-06-02 15:35:00,34.49,34.51,34.48,34.51,28600.0,14.0943,14.1024,14.0902,14.1024,28600.0
2005-06-02 15:40:00,34.5,34.52,34.48,34.5,26100.0,14.0984,14.1065,14.0902,14.0984,26100.0
2005-06-02 15:45:00,34.5,34.53,34.49,34.5,29000.0,14.0984,14.1106,14.0943,14.0984,29000.0
2005-06-02 15:50:00,34.51,34.52,34.49,34.51,29900.0,14.1024,14.1065,14.0943,14.1024,29900.0
2005-06-02 15:55:00,34.51,34.51,34.46,34.46,46700.0,14.1024,14.1024,14.082,14.082,46700.0
2005-06-03 09:30:00,34.59,34.63,34.53,34.62,58700.0,14.1351,14.1515,14.1106,14.1474,58700.0
2005-06-03 09:35:00,34.63,34.63,34.57,34.62,35900.0,14.1515,14.1515,14.127,14.1474,35900.0
2005-06-03 09:40:00,34.65,34.65,34.59,34.62,26300.0,14.1597,14.1597,14.1351,14.1474,26300.0
2005-06-03 09:45:00,34.63,34.66,34.61,34.66,28100.0,14.1515,14.1637,14.1433,14.1637,28100.0
2005-06-03 09:50:00,34.66,34.68,34.62,34.68,45200.0,14.1637,14.1719,14.1474,14.1719,45200.0
2005-06-03 09:55:00,34.67,34.7,34.62,34.66,13900.0,14.1678,14.1801,14.1474,14.1637,13900.0
2005-06-03 10:00:00,34.66,34.66,34.57,34.62,31400.0,14.1637,14.1637,14.127,14.1474,31400.0
2005-06-03 10:05:00,34.61,34.63,34.58,34.6,35000.0,14.1433,14.1515,14.1311,14.1392,35000.0
2005-06-03 10:10:00,34.6,34.61,34.52,34.52,30900.0,14.1392,14.1433,14.1065,14.1065,30900.0
2005-06-03 10:15:00,34.53,34.58,34.52,34.58,14100.0,14.1106,14.1311,14.1065,14.1311,14100.0
2005-06-03 10:20:00,34.58,34.59,34.56,34.56,39400.0,14.1311,14.1351,14.1229,14.1229,39400.0
2005-06-03 10:25:00,34.56,34.57,34.5,34.52,24300.0,14.1229,14.127,14.0984,14.1065,24300.0
2005-06-03 10:30:00,34.52,34.59,34.51,34.57,46400.0,14.1065,14.1351,14.1024,14.127,46400.0
2005-06-03 10:35:00,34.56,34.57,34.54,34.57,29500.0,14.1229,14.127,14.1147,14.127,29500.0
2005-06-03 10:40:00,34.56,34.56,34.53,34.54,27200.0,14.1229,14.1229,14.1106,14.1147,27200.0
2005-06-03 10:45:00,34.54,34.58,34.54,34.56,19300.0,14.1147,14.1311,14.1147,14.1229,19300.0
2005-06-03 10:50:00,34.57,34.59,34.55,34.57,20700.0,14.127,14.1351,14.1188,14.127,20700.0
2005-06-03 10:55:00,34.57,34.6,34.57,34.57,27000.0,14.127,14.1392,14.127,14.127,27000.0
2005-06-03 11:00:00,34.57,34.58,34.55,34.57,13600.0,14.127,14.1311,14.1188,14.127,13600.0
2005-06-03 11:05:00,34.55,34.55,34.5,34.52,23300.0,14.1188,14.1188,14.0984,14.1065,23300.0
2005-06-03 11:10:00,34.52,34.56,34.51,34.55,19300.0,14.1065,14.1229,14.1024,14.1188,19300.0
2005-06-03 11:15:00,34.55,34.56,34.51,34.51,30500.0,14.1188,14.1229,14.1024,14.1024,30500.0
2005-06-03 11:20:00,34.51,34.57,34.51,34.56,14800.0,14.1024,14.127,14.1024,14.1229,14800.0
2005-06-03 11:25:00,34.56,34.56,34.52,34.54,20700.0,14.1229,14.1229,14.1065,14.1147,20700.0
2005-06-03 11:30:00,34.53,34.53,34.49,34.5,16800.0,14.1106,14.1106,14.0943,14.0984,16800.0
2005-06-03 11:35:00,34.5,34.5,34.43,34.44,80900.0,14.0984,14.0984,14.0698,14.0738,80900.0
2005-06-03 11:40:00,34.45,34.47,34.39,34.41,24200.0,14.0779,14.0861,14.0534,14.0616,24200.0
2005-06-03 11:45:00,34.41,34.42,34.36,34.39,41500.0,14.0616,14.0657,14.0412,14.0534,41500.0
2005-06-03 11:50:00,34.39,34.4,34.31,34.32,40300.0,14.0534,14.0575,14.0207,14.0248,40300.0
2005-06-03 11:55:00,34.33,34.35,34.28,34.34,9700.0,14.0289,14.0371,14.0085,14.033,9700.0
2005-06-03 12:00:00,34.33,34.38,34.32,34.37,18000.0,14.0289,14.0493,14.0248,14.0452,18000.0
2005-06-03 12:05:00,34.36,34.45,34.34,34.43,40800.0,14.0412,14.0779,14.033,14.0698,40800.0
2005-06-03 12:10:00,34.43,34.45,34.37,34.41,36300.0,14.0698,14.0779,14.0452,14.0616,36300.0
2005-06-03 12:15:00,34.41,34.42,34.39,34.42,10800.0,14.0616,14.0657,14.0534,14.0657,10800.0
2005-06-03 12:20:00,34.43,34.43,34.41,34.42,8500.0,14.0698,14.0698,14.0616,14.0657,8500.0
2005-06-03 12:25:00,34.42,34.43,34.4,34.4,11100.0,14.0657,14.0698,14.0575,14.0575,11100.0
2005-06-03 12:30:00,34.4,34.41,34.39,34.39,26900.0,14.0575,14.0616,14.0534,14.0534,26900.0
2005-06-03 12:35:00,34.39,34.41,34.36,34.41,17300.0,14.0534,14.0616,14.0412,14.0616,17300.0
2005-06-03 12:40:00,34.4,34.4,34.38,34.4,12600.0,14.0575,14.0575,14.0493,14.0575,12600.0
2005-06-03 12:45:00,34.39,34.39,34.35,34.38,10300.0,14.0534,14.0534,14.0371,14.0493,10300.0
2005-06-03 12:50:00,34.38,34.4,34.37,34.37,14300.0,14.0493,14.0575,14.0452,14.0452,14300.0
2005-06-03 12:55:00,34.38,34.48,34.35,34.37,20800.0,14.0493,14.0902,14.0371,14.0452,20800.0
2005-06-03 13:00:00,34.37,34.38,34.33,34.34,20700.0,14.0452,14.0493,14.0289,14.033,20700.0
2005-06-03 13:05:00,34.34,34.36,34.34,34.35,8300.0,14.033,14.0412,14.033,14.0371,8300.0
2005-06-03 13:10:00,34.35,34.41,34.35,34.37,19600.0,14.0371,14.0616,14.0371,14.0452,19600.0
2005-06-03 13:15:00,34.37,34.41,34.36,34.41,20500.0,14.0452,14.0616,14.0412,14.0616,20500.0
2005-06-03 13:20:00,34.4,34.41,34.38,34.38,9600.0,14.0575,14.0616,14.0493,14.0493,9600.0
2005-06-03 13:25:00,34.39,34.43,34.38,34.43,25400.0,14.0534,14.0698,14.0493,14.0698,25400.0
2005-06-03 13:30:00,34.46,34.47,34.43,34.43,23800.0,14.082,14.0861,14.0698,14.0698,23800.0
2005-06-03 13:35:00,34.42,34.43,34.4,34.41,12500.0,14.0657,14.0698,14.0575,14.0616,12500.0
2005-06-03 13:40:00,34.41,34.43,34.4,34.43,14700.0,14.0616,14.0698,14.0575,14.0698,14700.0
2005-06-03 13:45:00,34.42,34.45,34.41,34.42,16000.0,14.0657,14.0779,14.0616,14.0657,16000.0
2005-06-03 13:50:00,34.42,34.42,34.4,34.42,11500.0,14.0657,14.0657,14.0575,14.0657,11500.0
2005-06-03 13:55:00,34.42,34.45,34.42,34.43,6200.0,14.0657,14.0779,14.0657,14.0698,6200.0
2005-06-03 14:00:00,34.44,34.44,34.41,34.42,18000.0,14.0738,14.0738,14.0616,14.0657,18000.0
2005-06-03 14:05:00,34.42,34.47,34.41,34.47,10500.0,14.0657,14.0861,14.0616,14.0861,10500.0
2005-06-03 14:10:00,34.46,34.46,34.44,34.45,8100.0,14.082,14.082,14.0738,14.0779,8100.0
2005-06-03 14:15:00,34.44,34.5,34.44,34.5,10100.0,14.0738,14.0984,14.0738,14.0984,10100.0
2005-06-03 14:20:00,34.5,34.51,34.5,34.5,80700.0,14.0984,14.1024,14.0984,14.0984,80700.0
2005-06-03 14:25:00,34.5,34.51,34.49,34.49,12300.0,14.0984,14.1024,14.0943,14.0943,12300.0
2005-06-03 14:30:00,34.49,34.5,34.48,34.48,14100.0,14.0943,14.0984,14.0902,14.0902,14100.0
2005-06-03 14:35:00,34.48,34.48,34.46,34.48,14300.0,14.0902,14.0902,14.082,14.0902,14300.0
2005-06-03 14:40:00,34.48,34.5,34.42,34.43,26500.0,14.0902,14.0984,14.0657,14.0698,26500.0
2005-06-03 14:45:00,34.43,34.46,34.42,34.42,76400.0,14.0698,14.082,14.0657,14.0657,76400.0
2005-06-03 14:50:00,34.41,34.42,34.36,34.39,32000.0,14.0616,14.0657,14.0412,14.0534,32000.0
2005-06-03 14:55:00,34.39,34.43,34.38,34.42,16100.0,14.0534,14.0698,14.0493,14.0657,16100.0
2005-06-03 15:00:00,34.41,34.41,34.37,34.39,26100.0,14.0616,14.0616,14.0452,14.0534,26100.0
2005-06-03 15:05:00,34.4,34.43,34.4,34.42,39200.0,14.0575,14.0698,14.0575,14.0657,39200.0
2005-06-03 15:10:00,34.42,34.45,34.42,34.43,17200.0,14.0657,14.0779,14.0657,14.0698,17200.0
2005-06-03 15:15:00,34.43,34.44,34.4,34.4,50500.0,14.0698,14.0738,14.0575,14.0575,50500.0
2005-06-03 15:20:00,34.41,34.41,34.35,34.35,13700.0,14.0616,14.0616,14.0371,14.0371,13700.0
2005-06-03 15:25:00,34.35,34.4,34.35,34.38,31400.0,14.0371,14.0575,14.0371,14.0493,31400.0
2005-06-03 15:30:00,34.38,34.4,34.36,34.4,38800.0,14.0493,14.0575,14.0412,14.0575,38800.0
2005-06-03 15:35:00,34.4,34.43,34.38,34.4,23400.0,14.0575,14.0698,14.0493,14.0575,23400.0
2005-06-03 15:40:00,34.41,34.46,34.4,34.45,42600.0,14.0616,14.082,14.0575,14.0779,42600.0
2005-06-03 15:45:00,34.45,34.47,34.41,34.44,42300.0,14.0779,14.0861,14.0616,14.0738,42300.0
2005-06-03 15:50:00,34.44,34.46,34.43,34.43,43000.0,14.0738,14.082,14.0698,14.0698,43000.0
2005-06-03 15:55:00,34.43,34.45,34.41,34.43,32900.0,14.0698,14.0779,14.0616,14.0698,32900.0
2005-06-06 09:30:00,34.49,34.49,34.36,34.37,67000.0,14.0943,14.0943,14.0412,14.0452,67000.0
2005-06-06 09:35:00,34.33,34.41,34.33,34.37,28200.0,14.0289,14.0616,14.0289,14.0452,28200.0
2005-06-06 09:40:00,34.38,34.44,34.36,34.42,15000.0,14.0493,14.0738,14.0412,14.0657,15000.0
2005-06-06 09:45:00,34.42,34.43,34.41,34.42,26100.0,14.0657,14.0698,14.0616,14.0657,26100.0
2005-06-06 09:50:00,34.42,34.42,34.38,34.42,31200.0,14.0657,14.0657,14.0493,14.0657,31200.0
2005-06-06 09:55:00,34.41,34.42,34.39,34.39,17800.0,14.0616,14.0657,14.0534,14.0534,17800.0
2005-06-06 10:00:00,34.39,34.39,34.34,34.36,19300.0,14.0534,14.0534,14.033,14.0412,19300.0
2005-06-06 10:05:00,34.35,34.39,34.3,34.31,35300.0,14.0371,14.0534,14.0166,14.0207,35300.0
2005-06-06 10:10:00,34.32,34.35,34.31,34.34,18200.0,14.0248,14.0371,14.0207,14.033,18200.0
2005-06-06 10:15:00,34.35,34.35,34.32,34.35,14000.0,14.0371,14.0371,14.0248,14.0371,14000.0
2005-06-06 10:20:00,34.35,34.35,34.29,34.35,21900.0,14.0371,14.0371,14.0125,14.0371,21900.0
2005-06-06 10:25:00,34.33,34.38,34.32,34.35,12200.0,14.0289,14.0493,14.0248,14.0371,12200.0
2005-06-06 10:30:00,34.35,34.4,34.34,34.36,20100.0,14.0371,14.0575,14.033,14.0412,20100.0
2005-06-06 10:35:00,34.37,34.38,34.35,34.35,12300.0,14.0452,14.0493,14.0371,14.0371,12300.0
2005-06-06 10:40:00,34.32,34.36,34.31,34.33,16400.0,14.0248,14.0412,14.0207,14.0289,16400.0
2005-06-06 10:45:00,34.34,34.34,34.31,34.31,17900.0,14.033,14.033,14.0207,14.0207,17900.0
2005-06-06 10:50:00,34.32,34.33,34.31,34.32,23100.0,14.0248,14.0289,14.0207,14.0248,23100.0
2005-06-06 10:55:00,34.32,34.33,34.32,34.32,18200.0,14.0248,14.0289,14.0248,14.0248,18200.0
2005-06-06 11:00:00,34.32,34.34,34.28,34.31,17900.0,14.0248,14.033,14.0085,14.0207,17900.0
2005-06-06 11:05:00,34.32,34.33,34.3,34.31,11900.0,14.0248,14.0289,14.0166,14.0207,11900.0
2005-06-06 11:10:00,34.31,34.34,34.28,34.31,21900.0,14.0207,14.033,14.0085,14.0207,21900.0
2005-06-06 11:15:00,34.31,34.32,34.31,34.32,11800.0,14.0207,14.0248,14.0207,14.0248,11800.0
2005-06-06 11:20:00,34.32,34.35,34.31,34.34,11800.0,14.0248,14.0371,14.0207,14.033,11800.0
2005-06-06 11:25:00,34.34,34.39,34.34,34.37,19200.0,14.033,14.0534,14.033,14.0452,19200.0
2005-06-06 11:30:00,34.37,34.39,34.36,34.38,9600.0,14.0452,14.0534,14.0412,14.0493,9600.0
2005-06-06 11:35:00,34.37,34.38,34.36,34.36,9100.0,14.0452,14.0493,14.0412,14.0412,9100.0
2005-06-06 11:40:00,34.36,34.37,34.35,34.36,26100.0,14.0412,14.0452,14.0371,14.0412,26100.0
2005-06-06 11:45:00,34.36,34.39,34.35,34.38,18400.0,14.0412,14.0534,14.0371,14.0493,18400.0
2005-06-06 11:50:00,34.39,34.4,34.38,34.39,38000.0,14.0534,14.0575,14.0493,14.0534,38000.0
2005-06-06 11:55:00,34.37,34.4,34.37,34.38,31700.0,14.0452,14.0575,14.0452,14.0493,31700.0
2005-06-06 12:00:00,34.39,34.42,34.39,34.41,8800.0,14.0534,14.0657,14.0534,14.0616,8800.0
2005-06-06 12:05:00,34.42,34.42,34.38,34.4,9100.0,14.0657,14.0657,14.0493,14.0575,9100.0
2005-06-06 12:10:00,34.39,34.4,34.38,34.4,9600.0,14.0534,14.0575,14.0493,14.0575,9600.0
2005-06-06 12:15:00,34.41,34.42,34.4,34.42,21200.0,14.0616,14.0657,14.0575,14.0657,21200.0
2005-06-06 12:20:00,34.41,34.41,34.4,34.4,12400.0,14.0616,14.0616,14.0575,14.0575,12400.0
2005-06-06 12:25:00,34.41,34.42,34.4,34.41,27000.0,14.0616,14.0657,14.0575,14.0616,27000.0
2005-06-06 12:30:00,34.41,34.41,34.38,34.39,32700.0,14.0616,14.0616,14.0493,14.0534,32700.0
2005-06-06 12:35:00,34.4,34.41,34.4,34.4,7000.0,14.0575,14.0616,14.0575,14.0575,7000.0
2005-06-06 12:40:00,34.41,34.45,34.41,34.44,28000.0,14.0616,14.0779,14.0616,14.0738,28000.0
2005-06-06 12:45:00,34.43,34.44,34.4,34.4,12300.0,14.0698,14.0738,14.0575,14.0575,12300.0
2005-06-06 12:50:00,34.41,34.43,34.4,34.41,21400.0,14.0616,14.0698,14.0575,14.0616,21400.0
2005-06-06 12:55:00,34.42,34.43,34.4,34.4,3600.0,14.0657,14.0698,14.0575,14.0575,3600.0
2005-06-06 13:00:00,34.4,34.41,34.39,34.39,14500.0,14.0575,14.0616,14.0534,14.0534,14500.0
2005-06-06 13:05:00,34.4,34.41,34.39,34.39,3200.0,14.0575,14.0616,14.0534,14.0534,3200.0
2005-06-06 13:10:00,34.4,34.42,34.38,34.4,11000.0,14.0575,14.0657,14.0493,14.0575,11000.0
2005-06-06 13:15:00,34.41,34.45,34.41,34.42,25800.0,14.0616,14.0779,14.0616,14.0657,25800.0
2005-06-06 13:20:00,34.42,34.45,34.41,34.43,5000.0,14.0657,14.0779,14.0616,14.0698,5000.0
2005-06-06 13:25:00,34.45,34.45,34.43,34.43,12800.0,14.0779,14.0779,14.0698,14.0698,12800.0
2005-06-06 13:30:00,34.43,34.44,34.39,34.4,12900.0,14.0698,14.0738,14.0534,14.0575,12900.0
2005-06-06 13:35:00,34.39,34.4,34.39,34.39,5600.0,14.0534,14.0575,14.0534,14.0534,5600.0
2005-06-06 13:40:00,34.4,34.41,34.4,34.4,11800.0,14.0575,14.0616,14.0575,14.0575,11800.0
2005-06-06 13:45:00,34.39,34.44,34.39,34.42,10700.0,14.0534,14.0738,14.0534,14.0657,10700.0
2005-06-06 13:50:00,34.44,34.45,34.41,34.44,9300.0,14.0738,14.0779,14.0616,14.0738,9300.0
2005-06-06 13:55:00,34.44,34.46,34.42,34.45,25400.0,14.0738,14.082,14.0657,14.0779,25400.0
2005-06-06 14:00:00,34.46,34.48,34.43,34.48,17300.0,14.082,14.0902,14.0698,14.0902,17300.0
2005-06-06 14:05:00,34.48,34.49,34.46,34.46,19800.0,14.0902,14.0943,14.082,14.082,19800.0
2005-06-06 14:10:00,34.45,34.47,34.45,34.47,4900.0,14.0779,14.0861,14.0779,14.0861,4900.0
2005-06-06 14:15:00,34.47,34.48,34.46,34.46,11300.0,14.0861,14.0902,14.082,14.082,11300.0
2005-06-06 14:20:00,34.46,34.47,34.45,34.46,15600.0,14.082,14.0861,14.0779,14.082,15600.0
2005-06-06 14:25:00,34.45,34.48,34.45,34.46,11200.0,14.0779,14.0902,14.0779,14.082,11200.0
2005-06-06 14:30:00,34.46,34.47,34.46,34.47,10200.0,14.082,14.0861,14.082,14.0861,10200.0
2005-06-06 14:35:00,34.48,34.49,34.46,34.49,24200.0,14.0902,14.0943,14.082,14.0943,24200.0
2005-06-06 14:40:00,34.48,34.48,34.44,34.46,12700.0,14.0902,14.0902,14.0738,14.082,12700.0
2005-06-06 14:45:00,34.47,34.47,34.45,34.46,9000.0,14.0861,14.0861,14.0779,14.082,9000.0
2005-06-06 14:50:00,34.46,34.5,34.44,34.45,146300.0,14.082,14.0984,14.0738,14.0779,146300.0
2005-06-06 14:55:00,34.45,34.47,34.45,34.47,22400.0,14.0779,14.0861,14.0779,14.0861,22400.0
2005-06-06 15:00:00,34.48,34.49,34.44,34.44,46100.0,14.0902,14.0943,14.0738,14.0738,46100.0
2005-06-06 15:05:00,34.43,34.44,34.4,34.41,39600.0,14.0698,14.0738,14.0575,14.0616,39600.0
2005-06-06 15:10:00,34.42,34.46,34.4,34.4,16000.0,14.0657,14.082,14.0575,14.0575,16000.0
2005-06-06 15:15:00,34.4,34.43,34.39,34.43,36500.0,14.0575,14.0698,14.0534,14.0698,36500.0
2005-06-06 15:20:00,34.42,34.47,34.42,34.46,94900.0,14.0657,14.0861,14.0657,14.082,94900.0
2005-06-06 15:25:00,34.46,34.46,34.44,34.44,16300.0,14.082,14.082,14.0738,14.0738,16300.0
2005-06-06 15:30:00,34.44,34.47,34.43,34.45,22500.0,14.0738,14.0861,14.0698,14.0779,22500.0
2005-06-06 15:35:00,34.43,34.45,34.42,34.42,17100.0,14.0698,14.0779,14.0657,14.0657,17100.0
2005-06-06 15:40:00,34.43,34.45,34.43,34.43,17800.0,14.0698,14.0779,14.0698,14.0698,17800.0
2005-06-06 15:45:00,34.45,34.45,34.43,34.44,23900.0,14.0779,14.0779,14.0698,14.0738,23900.0
2005-06-06 15:50:00,34.44,34.44,34.4,34.41,37500.0,14.0738,14.0738,14.0575,14.0616,37500.0
2005-06-06 15:55:00,34.41,34.44,34.38,34.4,61700.0,14.0616,14.0738,14.0493,14.0575,61700.0
2005-06-07 09:30:00,34.51,34.51,34.39,34.51,66400.0,14.1024,14.1024,14.0534,14.1024,66400.0
2005-06-07 09:35:00,34.51,34.52,34.47,34.48,53600.0,14.1024,14.1065,14.0861,14.0902,53600.0
2005-06-07 09:40:00,34.48,34.55,34.47,34.55,28700.0,14.0902,14.1188,14.0861,14.1188,28700.0
2005-06-07 09:45:00,34.58,34.62,34.55,34.62,39100.0,14.1311,14.1474,14.1188,14.1474,39100.0
2005-06-07 09:50:00,34.62,34.72,34.62,34.68,42200.0,14.1474,14.1883,14.1474,14.1719,42200.0
2005-06-07 09:55:00,34.69,34.74,34.68,34.74,41400.0,14.176,14.1964,14.1719,14.1964,41400.0
2005-06-07 10:00:00,34.74,34.77,34.74,34.77,86800.0,14.1964,14.2087,14.1964,14.2087,86800.0
2005-06-07 10:05:00,34.77,34.8,34.77,34.79,78900.0,14.2087,14.221,14.2087,14.2169,78900.0
2005-06-07 10:10:00,34.8,34.82,34.78,34.78,70200.0,14.221,14.2291,14.2128,14.2128,70200.0
2005-06-07 10:15:00,34.78,34.8,34.77,34.8,34700.0,14.2128,14.221,14.2087,14.221,34700.0
2005-06-07 10:20:00,34.79,34.79,34.69,34.71,78000.0,14.2169,14.2169,14.176,14.1842,78000.0
2005-06-07 10:25:00,34.72,34.78,34.72,34.77,29700.0,14.1883,14.2128,14.1883,14.2087,29700.0
2005-06-07 10:30:00,34.78,34.79,34.77,34.77,17800.0,14.2128,14.2169,14.2087,14.2087,17800.0
2005-06-07 10:35:00,34.77,34.82,34.74,34.77,44400.0,14.2087,14.2291,14.1964,14.2087,44400.0
2005-06-07 10:40:00,34.77,34.79,34.77,34.78,16400.0,14.2087,14.2169,14.2087,14.2128,16400.0
2005-06-07 10:45:00,34.79,34.8,34.77,34.77,26800.0,14.2169,14.221,14.2087,14.2087,26800.0
2005-06-07 10:50:00,34.77,34.8,34.75,34.78,38000.0,14.2087,14.221,14.2005,14.2128,38000.0
2005-06-07 10:55:00,34.77,34.79,34.77,34.79,25800.0,14.2087,14.2169,14.2087,14.2169,25800.0
2005-06-07 11:00:00,34.78,34.8,34.78,34.8,21600.0,14.2128,14.221,14.2128,14.221,21600.0
2005-06-07 11:05:00,34.8,34.82,34.8,34.81,52200.0,14.221,14.2291,14.221,14.225,52200.0
2005-06-07 11:10:00,34.81,34.82,34.78,34.81,37500.0,14.225,14.2291,14.2128,14.225,37500.0
2005-06-07 11:15:00,34.81,34.83,34.8,34.81,20400.0,14.225,14.2332,14.221,14.225,20400.0
2005-06-07 11:20:00,34.81,34.83,34.8,34.82,14600.0,14.225,14.2332,14.221,14.2291,14600.0
2005-06-07 11:25:00,34.82,34.83,34.81,34.82,9500.0,14.2291,14.2332,14.225,14.2291,9500.0
2005-06-07 11:30:00,34.83,34.88,34.83,34.85,22500.0,14.2332,14.2536,14.2332,14.2414,22500.0
2005-06-07 11:35:00,34.86,34.88,34.85,34.86,14500.0,14.2455,14.2536,14.2414,14.2455,14500.0
2005-06-07 11:40:00,34.86,34.86,34.82,34.82,12900.0,14.2455,14.2455,14.2291,14.2291,12900.0
2005-06-07 11:45:00,34.82,34.85,34.8,34.84,26300.0,14.2291,14.2414,14.221,14.2373,26300.0
2005-06-07 11:50:00,34.84,34.85,34.83,34.84,21300.0,14.2373,14.2414,14.2332,14.2373,21300.0
2005-06-07 11:55:00,34.84,34.87,34.83,34.84,21700.0,14.2373,14.2496,14.2332,14.2373,21700.0
2005-06-07 12:00:00,34.84,34.86,34.83,34.83,19900.0,14.2373,14.2455,14.2332,14.2332,19900.0
2005-06-07 12:05:00,34.83,34.84,34.82,34.83,19100.0,14.2332,14.2373,14.2291,14.2332,19100.0
2005-06-07 12:10:00,34.84,34.88,34.83,34.87,14200.0,14.2373,14.2536,14.2332,14.2496,14200.0
2005-06-07 12:15:00,34.88,34.88,34.84,34.84,13600.0,14.2536,14.2536,14.2373,14.2373,13600.0
2005-06-07 12:20:00,34.84,34.85,34.83,34.83,12200.0,14.2373,14.2414,14.2332,14.2332,12200.0
2005-06-07 12:25:00,34.83,34.85,34.81,34.84,13100.0,14.2332,14.2414,14.225,14.2373,13100.0
2005-06-07 12:30:00,34.84,34.86,34.84,34.85,23600.0,14.2373,14.2455,14.2373,14.2414,23600.0
2005-06-07 12:35:00,34.85,34.85,34.84,34.85,31300.0,14.2414,14.2414,14.2373,14.2414,31300.0
2005-06-07 12:40:00,34.85,34.86,34.84,34.85,6800.0,14.2414,14.2455,14.2373,14.2414,6800.0
2005-06-07 12:45:00,34.84,34.86,34.84,34.86,12000.0,14.2373,14.2455,14.2373,14.2455,12000.0
2005-06-07 12:50:00,34.85,34.86,34.85,34.85,6900.0,14.2414,14.2455,14.2414,14.2414,6900.0
2005-06-07 12:55:00,34.86,34.87,34.84,34.87,25000.0,14.2455,14.2496,14.2373,14.2496,25000.0
2005-06-07 13:00:00,34.87,34.88,34.85,34.86,7500.0,14.2496,14.2536,14.2414,14.2455,7500.0
2005-06-07 13:05:00,34.85,34.86,34.85,34.85,11000.0,14.2414,14.2455,14.2414,14.2414,11000.0
2005-06-07 13:10:00,34.86,34.86,34.83,34.86,10100.0,14.2455,14.2455,14.2332,14.2455,10100.0
2005-06-07 13:15:00,34.85,34.85,34.84,34.85,7900.0,14.2414,14.2414,14.2373,14.2414,7900.0
2005-06-07 13:20:00,34.85,34.85,34.82,34.83,12200.0,14.2414,14.2414,14.2291,14.2332,12200.0
2005-06-07 13:25:00,34.83,34.83,34.8,34.81,11400.0,14.2332,14.2332,14.221,14.225,11400.0
2005-06-07 13:30:00,34.81,34.83,34.79,34.8,15500.0,14.225,14.2332,14.2169,14.221,15500.0
2005-06-07 13:35:00,34.8,34.84,34.79,34.82,11900.0,14.221,14.2373,14.2169,14.2291,11900.0
2005-06-07 13:40:00,34.82,34.83,34.8,34.83,13200.0,14.2291,14.2332,14.221,14.2332,13200.0
2005-06-07 13:45:00,34.84,34.85,34.82,34.82,15500.0,14.2373,14.2414,14.2291,14.2291,15500.0
2005-06-07 13:50:00,34.82,34.83,34.8,34.81,16800.0,14.2291,14.2332,14.221,14.225,16800.0
2005-06-07 13:55:00,34.81,34.82,34.8,34.8,9100.0,14.225,14.2291,14.221,14.221,9100.0
2005-06-07 14:00:00,34.8,34.81,34.78,34.8,12900.0,14.221,14.225,14.2128,14.221,12900.0
2005-06-07 14:05:00,34.79,34.81,34.78,34.79,10400.0,14.2169,14.225,14.2128,14.2169,10400.0
2005-06-07 14:10:00,34.78,34.79,34.65,34.67,36000.0,14.2128,14.2169,14.1597,14.1678,36000.0
2005-06-07 14:15:00,34.67,34.78,34.67,34.78,23600.0,14.1678,14.2128,14.1678,14.2128,23600.0
2005-06-07 14:20:00,34.77,34.77,34.69,34.7,23100.0,14.2087,14.2087,14.176,14.1801,23100.0
2005-06-07 14:25:00,34.71,34.74,34.68,34.71,14300.0,14.1842,14.1964,14.1719,14.1842,14300.0
2005-06-07 14:30:00,34.71,34.75,34.7,34.72,12300.0,14.1842,14.2005,14.1801,14.1883,12300.0
2005-06-07 14:35:00,34.72,34.81,34.72,34.8,28000.0,14.1883,14.225,14.1883,14.221,28000.0
2005-06-07 14:40:00,34.79,34.79,34.76,34.77,18200.0,14.2169,14.2169,14.2046,14.2087,18200.0
2005-06-07 14:45:00,34.78,34.78,34.71,34.71,13800.0,14.2128,14.2128,14.1842,14.1842,13800.0
2005-06-07 14:50:00,34.7,34.71,34.69,34.71,12100.0,14.1801,14.1842,14.176,14.1842,12100.0
2005-06-07 14:55:00,34.72,34.72,34.69,34.7,10500.0,14.1883,14.1883,14.176,14.1801,10500.0
2005-06-07 15:00:00,34.7,34.71,34.65,34.65,22300.0,14.1801,14.1842,14.1597,14.1597,22300.0
2005-06-07 15:05:00,34.65,34.66,34.63,34.64,20100.0,14.1597,14.1637,14.1515,14.1556,20100.0
2005-06-07 15:10:00,34.65,34.67,34.59,34.62,21900.0,14.1597,14.1678,14.1351,14.1474,21900.0
2005-06-07 15:15:00,34.61,34.65,34.6,34.62,27900.0,14.1433,14.1597,14.1392,14.1474,27900.0
2005-06-07 15:20:00,34.62,34.62,34.58,34.59,19900.0,14.1474,14.1474,14.1311,14.1351,19900.0
2005-06-07 15:25:00,34.59,34.6,34.55,34.55,25600.0,14.1351,14.1392,14.1188,14.1188,25600.0
2005-06-07 15:30:00,34.55,34.55,34.35,34.48,74300.0,14.1188,14.1188,14.0371,14.0902,74300.0
2005-06-07 15:35:00,34.48,34.52,34.47,34.48,43200.0,14.0902,14.1065,14.0861,14.0902,43200.0
2005-06-07 15:40:00,34.47,34.51,34.47,34.51,39900.0,14.0861,14.1024,14.0861,14.1024,39900.0
2005-06-07 15:45:00,34.51,34.51,34.49,34.49,29200.0,14.1024,14.1024,14.0943,14.0943,29200.0
2005-06-07 15:50:00,34.52,34.52,34.45,34.46,76100.0,14.1065,14.1065,14.0779,14.082,76100.0
2005-06-07 15:55:00,34.46,34.5,34.46,34.48,59300.0,14.082,14.0984,14.082,14.0902,59300.0
2005-06-08 09:30:00,34.68,34.68,34.53,34.53,75800.0,14.1719,14.1719,14.1106,14.1106,75800.0
2005-06-08 09:35:00,34.53,34.55,34.5,34.5,23000.0,14.1106,14.1188,14.0984,14.0984,23000.0
2005-06-08 09:40:00,34.5,34.53,34.44,34.53,23200.0,14.0984,14.1106,14.0738,14.1106,23200.0
2005-06-08 09:45:00,34.55,34.65,34.53,34.64,26300.0,14.1188,14.1597,14.1106,14.1556,26300.0
2005-06-08 09:50:00,34.63,34.68,34.63,34.66,20200.0,14.1515,14.1719,14.1515,14.1637,20200.0
2005-06-08 09:55:00,34.66,34.7,34.66,34.69,16800.0,14.1637,14.1801,14.1637,14.176,16800.0
2005-06-08 10:00:00,34.69,34.72,34.68,34.7,28400.0,14.176,14.1883,14.1719,14.1801,28400.0
2005-06-08 10:05:00,34.7,34.71,34.67,34.68,53200.0,14.1801,14.1842,14.1678,14.1719,53200.0
2005-06-08 10:10:00,34.67,34.72,34.65,34.7,32700.0,14.1678,14.1883,14.1597,14.1801,32700.0
2005-06-08 10:15:00,34.7,34.74,34.69,34.71,24300.0,14.1801,14.1964,14.176,14.1842,24300.0
2005-06-08 10:20:00,34.71,34.72,34.69,34.7,29000.0,14.1842,14.1883,14.176,14.1801,29000.0
2005-06-08 10:25:00,34.71,34.76,34.7,34.7,34100.0,14.1842,14.2046,14.1801,14.1801,34100.0
2005-06-08 10:30:00,34.7,34.7,34.63,34.64,38600.0,14.1801,14.1801,14.1515,14.1556,38600.0
2005-06-08 10:35:00,34.65,34.66,34.62,34.64,18700.0,14.1597,14.1637,14.1474,14.1556,18700.0
2005-06-08 10:40:00,34.63,34.68,34.63,34.66,21000.0,14.1515,14.1719,14.1515,14.1637,21000.0
2005-06-08 10:45:00,34.66,34.74,34.66,34.73,23200.0,14.1637,14.1964,14.1637,14.1924,23200.0
2005-06-08 10:50:00,34.74,34.74,34.67,34.71,25500.0,14.1964,14.1964,14.1678,14.1842,25500.0
2005-06-08 10:55:00,34.71,34.78,34.7,34.76,13200.0,14.1842,14.2128,14.1801,14.2046,13200.0
2005-06-08 11:00:00,34.77,34.77,34.73,34.75,8500.0,14.2087,14.2087,14.1924,14.2005,8500.0
2005-06-08 11:05:00,34.72,34.73,34.68,34.69,18400.0,14.1883,14.1924,14.1719,14.176,18400.0
2005-06-08 11:10:00,34.69,34.73,34.67,34.68,16400.0,14.176,14.1924,14.1678,14.1719,16400.0
2005-06-08 11:15:00,34.68,34.71,34.68,34.69,15000.0,14.1719,14.1842,14.1719,14.176,15000.0
2005-06-08 11:20:00,34.69,34.7,34.68,34.69,3200.0,14.176,14.1801,14.1719,14.176,3200.0
2005-06-08 11:25:00,34.67,34.72,34.67,34.7,17300.0,14.1678,14.1883,14.1678,14.1801,17300.0
2005-06-08 11:30:00,34.69,34.7,34.68,34.68,10000.0,14.176,14.1801,14.1719,14.1719,10000.0
2005-06-08 11:35:00,34.68,34.68,34.66,34.66,2200.0,14.1719,14.1719,14.1637,14.1637,2200.0
2005-06-08 11:40:00,34.66,34.67,34.66,34.67,11200.0,14.1637,14.1678,14.1637,14.1678,11200.0
2005-06-08 11:45:00,34.67,34.67,34.66,34.66,6800.0,14.1678,14.1678,14.1637,14.1637,6800.0
2005-06-08 11:50:00,34.67,34.67,34.66,34.67,2700.0,14.1678,14.1678,14.1637,14.1678,2700.0
2005-06-08 11:55:00,34.67,34.68,34.66,34.67,4900.0,14.1678,14.1719,14.1637,14.1678,4900.0
2005-06-08 12:00:00,34.68,34.69,34.65,34.66,4600.0,14.1719,14.176,14.1597,14.1637,4600.0
2005-06-08 12:05:00,34.66,34.67,34.66,34.66,8700.0,14.1637,14.1678,14.1637,14.1637,8700.0
2005-06-08 12:10:00,34.66,34.69,34.66,34.68,7600.0,14.1637,14.176,14.1637,14.1719,7600.0
2005-06-08 12:15:00,34.68,34.69,34.66,34.66,11500.0,14.1719,14.176,14.1637,14.1637,11500.0
2005-06-08 12:20:00,34.66,34.68,34.65,34.67,5500.0,14.1637,14.1719,14.1597,14.1678,5500.0
2005-06-08 12:25:00,34.66,34.67,34.66,34.67,5400.0,14.1637,14.1678,14.1637,14.1678,5400.0
2005-06-08 12:30:00,34.67,34.7,34.66,34.68,10900.0,14.1678,14.1801,14.1637,14.1719,10900.0
2005-06-08 12:35:00,34.68,34.7,34.66,34.7,11500.0,14.1719,14.1801,14.1637,14.1801,11500.0
2005-06-08 12:40:00,34.69,34.7,34.68,34.69,4200.0,14.176,14.1801,14.1719,14.176,4200.0
2005-06-08 12:45:00,34.68,34.69,34.66,34.67,10000.0,14.1719,14.176,14.1637,14.1678,10000.0
2005-06-08 12:50:00,34.67,34.7,34.66,34.69,8000.0,14.1678,14.1801,14.1637,14.176,8000.0
2005-06-08 12:55:00,34.69,34.69,34.65,34.65,9000.0,14.176,14.176,14.1597,14.1597,9000.0
2005-06-08 13:00:00,34.63,34.65,34.62,34.65,5700.0,14.1515,14.1597,14.1474,14.1597,5700.0
2005-06-08 13:05:00,34.64,34.65,34.62,34.62,6400.0,14.1556,14.1597,14.1474,14.1474,6400.0
2005-06-08 13:10:00,34.62,34.63,34.61,34.63,10400.0,14.1474,14.1515,14.1433,14.1515,10400.0
2005-06-08 13:15:00,34.62,34.63,34.61,34.61,5800.0,14.1474,14.1515,14.1433,14.1433,5800.0
2005-06-08 13:20:00,34.62,34.64,34.62,34.62,2900.0,14.1474,14.1556,14.1474,14.1474,2900.0
2005-06-08 13:25:00,34.63,34.64,34.63,34.63,2800.0,14.1515,14.1556,14.1515,14.1515,2800.0
2005-06-08 13:30:00,34.64,34.65,34.63,34.64,6400.0,14.1556,14.1597,14.1515,14.1556,6400.0
2005-06-08 13:35:00,34.63,34.63,34.62,34.63,3200.0,14.1515,14.1515,14.1474,14.1515,3200.0
2005-06-08 13:40:00,34.63,34.64,34.63,34.64,1700.0,14.1515,14.1556,14.1515,14.1556,1700.0
2005-06-08 13:45:00,34.64,34.64,34.55,34.57,16800.0,14.1556,14.1556,14.1188,14.127,16800.0
2005-06-08 13:50:00,34.57,34.58,34.52,34.52,11200.0,14.127,14.1311,14.1065,14.1065,11200.0
2005-06-08 13:55:00,34.52,34.6,34.52,34.58,115200.0,14.1065,14.1392,14.1065,14.1311,115200.0
2005-06-08 14:00:00,34.6,34.61,34.55,34.56,22600.0,14.1392,14.1433,14.1188,14.1229,22600.0
2005-06-08 14:05:00,34.56,34.58,34.56,34.57,17600.0,14.1229,14.1311,14.1229,14.127,17600.0
2005-06-08 14:10:00,34.58,34.58,34.55,34.58,31200.0,14.1311,14.1311,14.1188,14.1311,31200.0
2005-06-08 14:15:00,34.58,34.58,34.55,34.55,21300.0,14.1311,14.1311,14.1188,14.1188,21300.0
2005-06-08 14:20:00,34.55,34.58,34.55,34.55,19500.0,14.1188,14.1311,14.1188,14.1188,19500.0
2005-06-08 14:25:00,34.55,34.6,34.55,34.57,10300.0,14.1188,14.1392,14.1188,14.127,10300.0
2005-06-08 14:30:00,34.57,34.59,34.55,34.58,17000.0,14.127,14.1351,14.1188,14.1311,17000.0
2005-06-08 14:35:00,34.6,34.61,34.58,34.61,17100.0,14.1392,14.1433,14.1311,14.1433,17100.0
2005-06-08 14:40:00,34.6,34.61,34.57,34.58,7500.0,14.1392,14.1433,14.127,14.1311,7500.0
2005-06-08 14:45:00,34.58,34.59,34.56,34.56,7500.0,14.1311,14.1351,14.1229,14.1229,7500.0
2005-06-08 14:50:00,34.56,34.58,34.54,34.54,17000.0,14.1229,14.1311,14.1147,14.1147,17000.0
2005-06-08 14:55:00,34.56,34.57,34.55,34.57,13000.0,14.1229,14.127,14.1188,14.127,13000.0
2005-06-08 15:00:00,34.57,34.58,34.55,34.56,14000.0,14.127,14.1311,14.1188,14.1229,14000.0
2005-06-08 15:05:00,34.56,34.58,34.56,34.57,13200.0,14.1229,14.1311,14.1229,14.127,13200.0
2005-06-08 15:10:00,34.58,34.61,34.58,34.58,11800.0,14.1311,14.1433,14.1311,14.1311,11800.0
2005-06-08 15:15:00,34.59,34.59,34.57,34.58,13100.0,14.1351,14.1351,14.127,14.1311,13100.0
2005-06-08 15:20:00,34.58,34.59,34.57,34.58,20100.0,14.1311,14.1351,14.127,14.1311,20100.0
2005-06-08 15:25:00,34.58,34.59,34.55,34.56,26800.0,14.1311,14.1351,14.1188,14.1229,26800.0
2005-06-08 15:30:00,34.55,34.57,34.53,34.54,22700.0,14.1188,14.127,14.1106,14.1147,22700.0
2005-06-08 15:35:00,34.54,34.55,34.52,34.55,14100.0,14.1147,14.1188,14.1065,14.1188,14100.0
2005-06-08 15:40:00,34.55,34.55,34.51,34.52,25900.0,14.1188,14.1188,14.1024,14.1065,25900.0
2005-06-08 15:45:00,34.55,34.55,34.51,34.53,37200.0,14.1188,14.1188,14.1024,14.1106,37200.0
2005-06-08 15:50:00,34.53,34.57,34.52,34.54,17600.0,14.1106,14.127,14.1065,14.1147,17600.0
2005-06-08 15:55:00,34.54,34.55,34.53,34.54,14300.0,14.1147,14.1188,14.1106,14.1147,14300.0
2005-06-09 09:30:00,34.55,34.57,34.46,34.46,36300.0,14.1188,14.127,14.082,14.082,36300.0
2005-06-09 09:35:00,34.46,34.47,34.36,34.4,23800.0,14.082,14.0861,14.0412,14.0575,23800.0
2005-06-09 09:40:00,34.4,34.44,34.38,34.43,19700.0,14.0575,14.0738,14.0493,14.0698,19700.0
2005-06-09 09:45:00,34.44,34.44,34.36,34.38,29500.0,14.0738,14.0738,14.0412,14.0493,29500.0
2005-06-09 09:50:00,34.37,34.43,34.37,34.4,32400.0,14.0452,14.0698,14.0452,14.0575,32400.0
2005-06-09 09:55:00,34.4,34.4,34.32,34.32,26400.0,14.0575,14.0575,14.0248,14.0248,26400.0
2005-06-09 10:00:00,34.33,34.39,34.24,34.26,46800.0,14.0289,14.0534,13.9921,14.0003,46800.0
2005-06-09 10:05:00,34.26,34.42,34.26,34.4,49000.0,14.0003,14.0657,14.0003,14.0575,49000.0
2005-06-09 10:10:00,34.4,34.41,34.35,34.35,20600.0,14.0575,14.0616,14.0371,14.0371,20600.0
2005-06-09 10:15:00,34.36,34.39,34.27,34.28,24700.0,14.0412,14.0534,14.0044,14.0085,24700.0
2005-06-09 10:20:00,34.29,34.31,34.26,34.28,15400.0,14.0125,14.0207,14.0003,14.0085,15400.0
2005-06-09 10:25:00,34.28,34.3,34.25,34.28,16000.0,14.0085,14.0166,13.9962,14.0085,16000.0
2005-06-09 10:30:00,34.29,34.32,34.26,34.3,10700.0,14.0125,14.0248,14.0003,14.0166,10700.0
2005-06-09 10:35:00,34.29,34.29,34.25,34.28,16800.0,14.0125,14.0125,13.9962,14.0085,16800.0
2005-06-09 10:40:00,34.28,34.28,34.25,34.27,20400.0,14.0085,14.0085,13.9962,14.0044,20400.0
2005-06-09 10:45:00,34.28,34.31,34.26,34.31,10800.0,14.0085,14.0207,14.0003,14.0207,10800.0
2005-06-09 10:50:00,34.32,34.35,34.31,34.35,13000.0,14.0248,14.0371,14.0207,14.0371,13000.0
2005-06-09 10:55:00,34.34,34.38,34.34,34.38,11600.0,14.033,14.0493,14.033,14.0493,11600.0
2005-06-09 11:00:00,34.38,34.42,34.36,34.38,25000.0,14.0493,14.0657,14.0412,14.0493,25000.0
2005-06-09 11:05:00,34.37,34.41,34.36,34.37,12300.0,14.0452,14.0616,14.0412,14.0452,12300.0
2005-06-09 11:10:00,34.36,34.36,34.33,34.34,21900.0,14.0412,14.0412,14.0289,14.033,21900.0
2005-06-09 11:15:00,34.34,34.36,34.33,34.36,8700.0,14.033,14.0412,14.0289,14.0412,8700.0
2005-06-09 11:20:00,34.36,34.36,34.32,34.33,6300.0,14.0412,14.0412,14.0248,14.0289,6300.0
2005-06-09 11:25:00,34.33,34.33,34.3,34.3,9700.0,14.0289,14.0289,14.0166,14.0166,9700.0
2005-06-09 11:30:00,34.3,34.33,34.29,34.33,9800.0,14.0166,14.0289,14.0125,14.0289,9800.0
2005-06-09 11:35:00,34.33,34.41,34.33,34.4,15000.0,14.0289,14.0616,14.0289,14.0575,15000.0
2005-06-09 11:40:00,34.4,34.5,34.4,34.49,21000.0,14.0575,14.0984,14.0575,14.0943,21000.0
2005-06-09 11:45:00,34.48,34.52,34.48,34.5,12300.0,14.0902,14.1065,14.0902,14.0984,12300.0
2005-06-09 11:50:00,34.5,34.5,34.47,34.5,5700.0,14.0984,14.0984,14.0861,14.0984,5700.0
2005-06-09 11:55:00,34.49,34.5,34.48,34.48,7000.0,14.0943,14.0984,14.0902,14.0902,7000.0
2005-06-09 12:00:00,34.49,34.51,34.46,34.46,11900.0,14.0943,14.1024,14.082,14.082,11900.0
2005-06-09 12:05:00,34.45,34.47,34.43,34.45,7300.0,14.0779,14.0861,14.0698,14.0779,7300.0
2005-06-09 12:10:00,34.45,34.49,34.45,34.45,19800.0,14.0779,14.0943,14.0779,14.0779,19800.0
2005-06-09 12:15:00,34.48,34.48,34.4,34.4,12000.0,14.0902,14.0902,14.0575,14.0575,12000.0
2005-06-09 12:20:00,34.4,34.42,34.37,34.41,9800.0,14.0575,14.0657,14.0452,14.0616,9800.0
2005-06-09 12:25:00,34.4,34.49,34.4,34.49,24700.0,14.0575,14.0943,14.0575,14.0943,24700.0
2005-06-09 12:30:00,34.49,34.49,34.42,34.44,14400.0,14.0943,14.0943,14.0657,14.0738,14400.0
2005-06-09 12:35:00,34.43,34.45,34.41,34.44,8300.0,14.0698,14.0779,14.0616,14.0738,8300.0
2005-06-09 12:40:00,34.44,34.44,34.43,34.44,3200.0,14.0738,14.0738,14.0698,14.0738,3200.0
2005-06-09 12:45:00,34.44,34.45,34.4,34.4,15500.0,14.0738,14.0779,14.0575,14.0575,15500.0
2005-06-09 12:50:00,34.42,34.44,34.41,34.44,3600.0,14.0657,14.0738,14.0616,14.0738,3600.0
2005-06-09 12:55:00,34.43,34.45,34.43,34.45,8600.0,14.0698,14.0779,14.0698,14.0779,8600.0
2005-06-09 13:00:00,34.44,34.46,34.43,34.44,5500.0,14.0738,14.082,14.0698,14.0738,5500.0
2005-06-09 13:05:00,34.43,34.44,34.41,34.42,6400.0,14.0698,14.0738,14.0616,14.0657,6400.0
2005-06-09 13:10:00,34.41,34.42,34.36,34.36,15400.0,14.0616,14.0657,14.0412,14.0412,15400.0
2005-06-09 13:15:00,34.36,34.38,34.35,34.35,9100.0,14.0412,14.0493,14.0371,14.0371,9100.0
2005-06-09 13:20:00,34.35,34.35,34.32,34.35,17600.0,14.0371,14.0371,14.0248,14.0371,17600.0
2005-06-09 13:25:00,34.34,34.35,34.32,34.35,29100.0,14.033,14.0371,14.0248,14.0371,29100.0
2005-06-09 13:30:00,34.35,34.39,34.33,34.39,16700.0,14.0371,14.0534,14.0289,14.0534,16700.0
2005-06-09 13:35:00,34.38,34.4,34.37,34.38,6100.0,14.0493,14.0575,14.0452,14.0493,6100.0
2005-06-09 13:40:00,34.37,34.4,34.37,34.38,12600.0,14.0452,14.0575,14.0452,14.0493,12600.0
2005-06-09 13:45:00,34.39,34.39,34.38,34.38,4100.0,14.0534,14.0534,14.0493,14.0493,4100.0
2005-06-09 13:50:00,34.38,34.38,34.36,34.38,9500.0,14.0493,14.0493,14.0412,14.0493,9500.0
2005-06-09 13:55:00,34.38,34.44,34.38,34.42,20400.0,14.0493,14.0738,14.0493,14.0657,20400.0
2005-06-09 14:00:00,34.41,34.43,34.39,34.43,9800.0,14.0616,14.0698,14.0534,14.0698,9800.0
2005-06-09 14:05:00,34.41,34.43,34.37,34.43,13200.0,14.0616,14.0698,14.0452,14.0698,13200.0
2005-06-09 14:10:00,34.42,34.45,34.42,34.44,7200.0,14.0657,14.0779,14.0657,14.0738,7200.0
2005-06-09 14:15:00,34.45,34.46,34.44,34.44,4500.0,14.0779,14.082,14.0738,14.0738,4500.0
2005-06-09 14:20:00,34.43,34.43,34.36,34.37,12000.0,14.0698,14.0698,14.0412,14.0452,12000.0
2005-06-09 14:25:00,34.37,34.38,34.36,34.38,10100.0,14.0452,14.0493,14.0412,14.0493,10100.0
2005-06-09 14:30:00,34.37,34.41,34.33,34.41,17600.0,14.0452,14.0616,14.0289,14.0616,17600.0
2005-06-09 14:35:00,34.41,34.43,34.4,34.41,2200.0,14.0616,14.0698,14.0575,14.0616,2200.0
2005-06-09 14:40:00,34.4,34.45,34.4,34.42,9800.0,14.0575,14.0779,14.0575,14.0657,9800.0
2005-06-09 14:45:00,34.41,34.45,34.41,34.45,10200.0,14.0616,14.0779,14.0616,14.0779,10200.0
2005-06-09 14:50:00,34.44,34.46,34.43,34.44,9900.0,14.0738,14.082,14.0698,14.0738,9900.0
2005-06-09 14:55:00,34.44,34.47,34.41,34.44,20600.0,14.0738,14.0861,14.0616,14.0738,20600.0
2005-06-09 15:00:00,34.43,34.49,34.42,34.49,6400.0,14.0698,14.0943,14.0657,14.0943,6400.0
2005-06-09 15:05:00,34.49,34.49,34.45,34.47,22800.0,14.0943,14.0943,14.0779,14.0861,22800.0
2005-06-09 15:10:00,34.46,34.49,34.45,34.46,15800.0,14.082,14.0943,14.0779,14.082,15800.0
2005-06-09 15:15:00,34.46,34.49,34.46,34.49,8900.0,14.082,14.0943,14.082,14.0943,8900.0
2005-06-09 15:20:00,34.49,34.5,34.47,34.5,10300.0,14.0943,14.0984,14.0861,14.0984,10300.0
2005-06-09 15:25:00,34.5,34.51,34.48,34.48,13400.0,14.0984,14.1024,14.0902,14.0902,13400.0
2005-06-09 15:30:00,34.48,34.49,34.46,34.48,37400.0,14.0902,14.0943,14.082,14.0902,37400.0
2005-06-09 15:35:00,34.47,34.49,34.45,34.46,24200.0,14.0861,14.0943,14.0779,14.082,24200.0
2005-06-09 15:40:00,34.46,34.5,34.46,34.47,20100.0,14.082,14.0984,14.082,14.0861,20100.0
2005-06-09 15:45:00,34.47,34.48,34.46,34.48,17100.0,14.0861,14.0902,14.082,14.0902,17100.0
2005-06-09 15:50:00,34.49,34.5,34.47,34.49,24400.0,14.0943,14.0984,14.0861,14.0943,24400.0
2005-06-09 15:55:00,34.49,34.5,34.47,34.48,19900.0,14.0943,14.0984,14.0861,14.0902,19900.0
2005-06-10 09:30:00,34.54,34.64,34.44,34.57,69500.0,14.1147,14.1556,14.0738,14.127,69500.0
2005-06-10 09:35:00,34.57,34.77,34.56,34.72,50300.0,14.127,14.2087,14.1229,14.1883,50300.0
2005-06-10 09:40:00,34.72,34.74,34.66,34.69,46700.0,14.1883,14.1964,14.1637,14.176,46700.0
2005-06-10 09:45:00,34.68,34.68,34.61,34.64,24500.0,14.1719,14.1719,14.1433,14.1556,24500.0
2005-06-10 09:50:00,34.63,34.66,34.6,34.61,24000.0,14.1515,14.1637,14.1392,14.1433,24000.0
2005-06-10 09:55:00,34.62,34.63,34.54,34.56,20100.0,14.1474,14.1515,14.1147,14.1229,20100.0
2005-06-10 10:00:00,34.56,34.59,34.52,34.54,18000.0,14.1229,14.1351,14.1065,14.1147,18000.0
2005-06-10 10:05:00,34.55,34.56,34.49,34.49,19200.0,14.1188,14.1229,14.0943,14.0943,19200.0
2005-06-10 10:10:00,34.5,34.5,34.45,34.49,20900.0,14.0984,14.0984,14.0779,14.0943,20900.0
2005-06-10 10:15:00,34.49,34.58,34.46,34.51,44600.0,14.0943,14.1311,14.082,14.1024,44600.0
2005-06-10 10:20:00,34.51,34.52,34.43,34.46,12600.0,14.1024,14.1065,14.0698,14.082,12600.0
2005-06-10 10:25:00,34.46,34.48,34.4,34.4,24400.0,14.082,14.0902,14.0575,14.0575,24400.0
2005-06-10 10:30:00,34.4,34.45,34.39,34.44,14700.0,14.0575,14.0779,14.0534,14.0738,14700.0
2005-06-10 10:35:00,34.43,34.5,34.43,34.5,27700.0,14.0698,14.0984,14.0698,14.0984,27700.0
2005-06-10 10:40:00,34.5,34.54,34.5,34.51,57900.0,14.0984,14.1147,14.0984,14.1024,57900.0
2005-06-10 10:45:00,34.51,34.51,34.48,34.5,77500.0,14.1024,14.1024,14.0902,14.0984,77500.0
2005-06-10 10:50:00,34.5,34.51,34.49,34.49,36400.0,14.0984,14.1024,14.0943,14.0943,36400.0
2005-06-10 10:55:00,34.49,34.49,34.43,34.46,21800.0,14.0943,14.0943,14.0698,14.082,21800.0
2005-06-10 11:00:00,34.46,34.48,34.4,34.42,17900.0,14.082,14.0902,14.0575,14.0657,17900.0
2005-06-10 11:05:00,34.4,34.45,34.4,34.44,62500.0,14.0575,14.0779,14.0575,14.0738,62500.0
2005-06-10 11:10:00,34.44,34.46,34.44,34.46,10300.0,14.0738,14.082,14.0738,14.082,10300.0
2005-06-10 11:15:00,34.47,34.49,34.47,34.49,13100.0,14.0861,14.0943,14.0861,14.0943,13100.0
2005-06-10 11:20:00,34.49,34.49,34.44,34.47,20400.0,14.0943,14.0943,14.0738,14.0861,20400.0
2005-06-10 11:25:00,34.46,34.51,34.46,34.49,12700.0,14.082,14.1024,14.082,14.0943,12700.0
2005-06-10 11:30:00,34.48,34.49,34.45,34.45,6900.0,14.0902,14.0943,14.0779,14.0779,6900.0
2005-06-10 11:35:00,34.45,34.46,34.42,34.45,16800.0,14.0779,14.082,14.0657,14.0779,16800.0
2005-06-10 11:40:00,34.45,34.46,34.43,34.44,13500.0,14.0779,14.082,14.0698,14.0738,13500.0
2005-06-10 11:45:00,34.43,34.45,34.43,34.45,5200.0,14.0698,14.0779,14.0698,14.0779,5200.0
2005-06-10 11:50:00,34.43,34.48,34.43,34.47,7000.0,14.0698,14.0902,14.0698,14.0861,7000.0
2005-06-10 11:55:00,34.47,34.47,34.38,34.4,22000.0,14.0861,14.0861,14.0493,14.0575,22000.0
2005-06-10 12:00:00,34.39,34.4,34.37,34.38,10100.0,14.0534,14.0575,14.0452,14.0493,10100.0
2005-06-10 12:05:00,34.39,34.39,34.35,34.36,19100.0,14.0534,14.0534,14.0371,14.0412,19100.0
2005-06-10 12:10:00,34.36,34.37,34.36,34.36,8600.0,14.0412,14.0452,14.0412,14.0412,8600.0
2005-06-10 12:15:00,34.36,34.36,34.31,34.32,27200.0,14.0412,14.0412,14.0207,14.0248,27200.0
2005-06-10 12:20:00,34.31,34.33,34.3,34.31,22500.0,14.0207,14.0289,14.0166,14.0207,22500.0
2005-06-10 12:25:00,34.32,34.32,34.3,34.32,7100.0,14.0248,14.0248,14.0166,14.0248,7100.0
2005-06-10 12:30:00,34.31,34.33,34.31,34.32,5800.0,14.0207,14.0289,14.0207,14.0248,5800.0
2005-06-10 12:35:00,34.32,34.33,34.31,34.32,18800.0,14.0248,14.0289,14.0207,14.0248,18800.0
2005-06-10 12:40:00,34.32,34.32,34.3,34.31,16200.0,14.0248,14.0248,14.0166,14.0207,16200.0
2005-06-10 12:45:00,34.31,34.33,34.31,34.31,7600.0,14.0207,14.0289,14.0207,14.0207,7600.0
2005-06-10 12:50:00,34.31,34.33,34.29,34.33,19300.0,14.0207,14.0289,14.0125,14.0289,19300.0
2005-06-10 12:55:00,34.33,34.34,34.32,34.32,17200.0,14.0289,14.033,14.0248,14.0248,17200.0
2005-06-10 13:00:00,34.33,34.35,34.32,34.34,11300.0,14.0289,14.0371,14.0248,14.033,11300.0
2005-06-10 13:05:00,34.34,34.35,34.33,34.33,15300.0,14.033,14.0371,14.0289,14.0289,15300.0
2005-06-10 13:10:00,34.33,34.35,34.31,34.35,24900.0,14.0289,14.0371,14.0207,14.0371,24900.0
2005-06-10 13:15:00,34.34,34.34,34.31,34.33,11800.0,14.033,14.033,14.0207,14.0289,11800.0
2005-06-10 13:20:00,34.34,34.35,34.32,34.34,15600.0,14.033,14.0371,14.0248,14.033,15600.0
2005-06-10 13:25:00,34.33,34.35,34.31,34.33,16400.0,14.0289,14.0371,14.0207,14.0289,16400.0
2005-06-10 13:30:00,34.33,34.35,34.33,34.35,18300.0,14.0289,14.0371,14.0289,14.0371,18300.0
2005-06-10 13:35:00,34.35,34.37,34.33,34.37,20400.0,14.0371,14.0452,14.0289,14.0452,20400.0
2005-06-10 13:40:00,34.37,34.4,34.37,34.39,4200.0,14.0452,14.0575,14.0452,14.0534,4200.0
2005-06-10 13:45:00,34.4,34.4,34.38,34.39,19100.0,14.0575,14.0575,14.0493,14.0534,19100.0
2005-06-10 13:50:00,34.4,34.41,34.36,34.4,42700.0,14.0575,14.0616,14.0412,14.0575,42700.0
2005-06-10 13:55:00,34.4,34.49,34.4,34.48,36500.0,14.0575,14.0943,14.0575,14.0902,36500.0
2005-06-10 14:00:00,34.49,34.49,34.46,34.46,11500.0,14.0943,14.0943,14.082,14.082,11500.0
2005-06-10 14:05:00,34.46,34.47,34.42,34.43,28800.0,14.082,14.0861,14.0657,14.0698,28800.0
2005-06-10 14:10:00,34.44,34.45,34.42,34.42,27200.0,14.0738,14.0779,14.0657,14.0657,27200.0
2005-06-10 14:15:00,34.43,34.43,34.39,34.39,21700.0,14.0698,14.0698,14.0534,14.0534,21700.0
2005-06-10 14:20:00,34.4,34.4,34.38,34.39,24300.0,14.0575,14.0575,14.0493,14.0534,24300.0
2005-06-10 14:25:00,34.4,34.41,34.38,34.4,15100.0,14.0575,14.0616,14.0493,14.0575,15100.0
2005-06-10 14:30:00,34.39,34.44,34.39,34.42,21000.0,14.0534,14.0738,14.0534,14.0657,21000.0
2005-06-10 14:35:00,34.42,34.45,34.4,34.42,23400.0,14.0657,14.0779,14.0575,14.0657,23400.0
2005-06-10 14:40:00,34.43,34.44,34.4,34.43,33000.0,14.0698,14.0738,14.0575,14.0698,33000.0
2005-06-10 14:45:00,34.44,34.46,34.42,34.44,24700.0,14.0738,14.082,14.0657,14.0738,24700.0
2005-06-10 14:50:00,34.44,34.46,34.41,34.44,30400.0,14.0738,14.082,14.0616,14.0738,30400.0
2005-06-10 14:55:00,34.44,34.47,34.44,34.46,16200.0,14.0738,14.0861,14.0738,14.082,16200.0
2005-06-10 15:00:00,34.47,34.52,34.47,34.51,24900.0,14.0861,14.1065,14.0861,14.1024,24900.0
2005-06-10 15:05:00,34.51,34.51,34.44,34.47,40700.0,14.1024,14.1024,14.0738,14.0861,40700.0
2005-06-10 15:10:00,34.48,34.54,34.48,34.51,25500.0,14.0902,14.1147,14.0902,14.1024,25500.0
2005-06-10 15:15:00,34.52,34.52,34.5,34.51,13300.0,14.1065,14.1065,14.0984,14.1024,13300.0
2005-06-10 15:20:00,34.51,34.52,34.5,34.5,23000.0,14.1024,14.1065,14.0984,14.0984,23000.0
2005-06-10 15:25:00,34.5,34.5,34.47,34.47,25500.0,14.0984,14.0984,14.0861,14.0861,25500.0
2005-06-10 15:30:00,34.47,34.49,34.45,34.47,29800.0,14.0861,14.0943,14.0779,14.0861,29800.0
2005-06-10 15:35:00,34.47,34.47,34.43,34.45,41900.0,14.0861,14.0861,14.0698,14.0779,41900.0
2005-06-10 15:40:00,34.45,34.46,34.43,34.45,31200.0,14.0779,14.082,14.0698,14.0779,31200.0
2005-06-10 15:45:00,34.45,34.46,34.44,34.44,25000.0,14.0779,14.082,14.0738,14.0738,25000.0
2005-06-10 15:50:00,34.45,34.45,34.41,34.42,39800.0,14.0779,14.0779,14.0616,14.0657,39800.0
2005-06-10 15:55:00,34.42,34.44,34.39,34.42,60700.0,14.0657,14.0738,14.0534,14.0657,60700.0
2005-06-13 09:30:00,34.35,34.36,34.26,34.26,37300.0,14.0371,14.0412,14.0003,14.0003,37300.0
2005-06-13 09:35:00,34.3,34.31,34.25,34.26,21700.0,14.0166,14.0207,13.9962,14.0003,21700.0
2005-06-13 09:40:00,34.27,34.43,34.27,34.4,23600.0,14.0044,14.0698,14.0044,14.0575,23600.0
2005-06-13 09:45:00,34.4,34.4,34.35,34.37,30800.0,14.0575,14.0575,14.0371,14.0452,30800.0
2005-06-13 09:50:00,34.35,34.41,34.34,34.4,10400.0,14.0371,14.0616,14.033,14.0575,10400.0
2005-06-13 09:55:00,34.41,34.42,34.39,34.41,13800.0,14.0616,14.0657,14.0534,14.0616,13800.0
2005-06-13 10:00:00,34.42,34.45,34.38,34.45,24500.0,14.0657,14.0779,14.0493,14.0779,24500.0
2005-06-13 10:05:00,34.41,34.43,34.38,34.4,9400.0,14.0616,14.0698,14.0493,14.0575,9400.0
2005-06-13 10:10:00,34.4,34.46,34.39,34.41,23400.0,14.0575,14.082,14.0534,14.0616,23400.0
2005-06-13 10:15:00,34.42,34.44,34.4,34.4,18300.0,14.0657,14.0738,14.0575,14.0575,18300.0
2005-06-13 10:20:00,34.42,34.43,34.39,34.39,61000.0,14.0657,14.0698,14.0534,14.0534,61000.0
2005-06-13 10:25:00,34.38,34.39,34.33,34.37,19700.0,14.0493,14.0534,14.0289,14.0452,19700.0
2005-06-13 10:30:00,34.35,34.42,34.35,34.4,65800.0,14.0371,14.0657,14.0371,14.0575,65800.0
2005-06-13 10:35:00,34.42,34.42,34.39,34.4,53100.0,14.0657,14.0657,14.0534,14.0575,53100.0
2005-06-13 10:40:00,34.41,34.43,34.36,34.36,30100.0,14.0616,14.0698,14.0412,14.0412,30100.0
2005-06-13 10:45:00,34.39,34.42,34.38,34.41,34100.0,14.0534,14.0657,14.0493,14.0616,34100.0
2005-06-13 10:50:00,34.41,34.42,34.38,34.39,13900.0,14.0616,14.0657,14.0493,14.0534,13900.0
2005-06-13 10:55:00,34.4,34.44,34.37,34.44,16600.0,14.0575,14.0738,14.0452,14.0738,16600.0
2005-06-13 11:00:00,34.44,34.44,34.42,34.43,17200.0,14.0738,14.0738,14.0657,14.0698,17200.0
2005-06-13 11:05:00,34.42,34.5,34.42,34.5,39600.0,14.0657,14.0984,14.0657,14.0984,39600.0
2005-06-13 11:10:00,34.5,34.5,34.48,34.5,21000.0,14.0984,14.0984,14.0902,14.0984,21000.0
2005-06-13 11:15:00,34.5,34.5,34.44,34.46,20700.0,14.0984,14.0984,14.0738,14.082,20700.0
2005-06-13 11:20:00,34.45,34.5,34.45,34.5,20900.0,14.0779,14.0984,14.0779,14.0984,20900.0
2005-06-13 11:25:00,34.5,34.52,34.5,34.52,11700.0,14.0984,14.1065,14.0984,14.1065,11700.0
2005-06-13 11:30:00,34.52,34.54,34.51,34.52,9000.0,14.1065,14.1147,14.1024,14.1065,9000.0
2005-06-13 11:35:00,34.52,34.54,34.51,34.52,15600.0,14.1065,14.1147,14.1024,14.1065,15600.0
2005-06-13 11:40:00,34.51,34.53,34.5,34.5,15900.0,14.1024,14.1106,14.0984,14.0984,15900.0
2005-06-13 11:45:00,34.53,34.54,34.5,34.54,7000.0,14.1106,14.1147,14.0984,14.1147,7000.0
2005-06-13 11:50:00,34.53,34.54,34.51,34.52,7100.0,14.1106,14.1147,14.1024,14.1065,7100.0
2005-06-13 11:55:00,34.52,34.52,34.49,34.5,9000.0,14.1065,14.1065,14.0943,14.0984,9000.0
2005-06-13 12:00:00,34.51,34.52,34.5,34.51,6100.0,14.1024,14.1065,14.0984,14.1024,6100.0
2005-06-13 12:05:00,34.51,34.53,34.51,34.52,8800.0,14.1024,14.1106,14.1024,14.1065,8800.0
2005-06-13 12:10:00,34.53,34.53,34.48,34.49,19500.0,14.1106,14.1106,14.0902,14.0943,19500.0
2005-06-13 12:15:00,34.49,34.49,34.46,34.47,8100.0,14.0943,14.0943,14.082,14.0861,8100.0
2005-06-13 12:20:00,34.47,34.47,34.45,34.46,12300.0,14.0861,14.0861,14.0779,14.082,12300.0
2005-06-13 12:25:00,34.47,34.49,34.46,34.49,6400.0,14.0861,14.0943,14.082,14.0943,6400.0
2005-06-13 12:30:00,34.49,34.49,34.48,34.49,6800.0,14.0943,14.0943,14.0902,14.0943,6800.0
2005-06-13 12:35:00,34.49,34.49,34.47,34.48,7600.0,14.0943,14.0943,14.0861,14.0902,7600.0
2005-06-13 12:40:00,34.47,34.49,34.47,34.49,6900.0,14.0861,14.0943,14.0861,14.0943,6900.0
2005-06-13 12:45:00,34.5,34.5,34.49,34.49,5800.0,14.0984,14.0984,14.0943,14.0943,5800.0
2005-06-13 12:50:00,34.49,34.54,34.48,34.54,16200.0,14.0943,14.1147,14.0902,14.1147,16200.0
2005-06-13 12:55:00,34.53,34.53,34.5,34.51,3700.0,14.1106,14.1106,14.0984,14.1024,3700.0
2005-06-13 13:00:00,34.49,34.5,34.48,34.48,7500.0,14.0943,14.0984,14.0902,14.0902,7500.0
2005-06-13 13:05:00,34.48,34.5,34.47,34.48,20700.0,14.0902,14.0984,14.0861,14.0902,20700.0
2005-06-13 13:10:00,34.49,34.51,34.48,34.5,11000.0,14.0943,14.1024,14.0902,14.0984,11000.0
2005-06-13 13:15:00,34.49,34.5,34.48,34.49,6000.0,14.0943,14.0984,14.0902,14.0943,6000.0
2005-06-13 13:20:00,34.49,34.49,34.48,34.49,2200.0,14.0943,14.0943,14.0902,14.0943,2200.0
2005-06-13 13:25:00,34.49,34.49,34.47,34.48,13400.0,14.0943,14.0943,14.0861,14.0902,13400.0
2005-06-13 13:30:00,34.47,34.47,34.42,34.43,18000.0,14.0861,14.0861,14.0657,14.0698,18000.0
2005-06-13 13:35:00,34.43,34.44,34.43,34.44,5400.0,14.0698,14.0738,14.0698,14.0738,5400.0
2005-06-13 13:40:00,34.44,34.44,34.42,34.43,8500.0,14.0738,14.0738,14.0657,14.0698,8500.0
2005-06-13 13:45:00,34.44,34.45,34.43,34.43,13400.0,14.0738,14.0779,14.0698,14.0698,13400.0
2005-06-13 13:50:00,34.44,34.44,34.42,34.43,5200.0,14.0738,14.0738,14.0657,14.0698,5200.0
2005-06-13 13:55:00,34.44,34.45,34.38,34.4,15700.0,14.0738,14.0779,14.0493,14.0575,15700.0
2005-06-13 14:00:00,34.4,34.42,34.37,34.4,14100.0,14.0575,14.0657,14.0452,14.0575,14100.0
2005-06-13 14:05:00,34.39,34.42,34.38,34.41,10800.0,14.0534,14.0657,14.0493,14.0616,10800.0
2005-06-13 14:10:00,34.41,34.41,34.38,34.38,15900.0,14.0616,14.0616,14.0493,14.0493,15900.0
2005-06-13 14:15:00,34.39,34.4,34.37,34.38,11000.0,14.0534,14.0575,14.0452,14.0493,11000.0
2005-06-13 14:20:00,34.38,34.38,34.37,34.37,105700.0,14.0493,14.0493,14.0452,14.0452,105700.0
2005-06-13 14:25:00,34.38,34.39,34.37,34.37,5400.0,14.0493,14.0534,14.0452,14.0452,5400.0
2005-06-13 14:30:00,34.37,34.37,34.34,34.37,18800.0,14.0452,14.0452,14.033,14.0452,18800.0
2005-06-13 14:35:00,34.37,34.37,34.35,34.36,32900.0,14.0452,14.0452,14.0371,14.0412,32900.0
2005-06-13 14:40:00,34.36,34.37,34.35,34.36,18400.0,14.0412,14.0452,14.0371,14.0412,18400.0
2005-06-13 14:45:00,34.36,34.42,34.35,34.4,29200.0,14.0412,14.0657,14.0371,14.0575,29200.0
2005-06-13 14:50:00,34.41,34.42,34.35,34.37,27400.0,14.0616,14.0657,14.0371,14.0452,27400.0
2005-06-13 14:55:00,34.38,34.4,34.37,34.37,33400.0,14.0493,14.0575,14.0452,14.0452,33400.0
2005-06-13 15:00:00,34.37,34.38,34.34,34.34,26700.0,14.0452,14.0493,14.033,14.033,26700.0
2005-06-13 15:05:00,34.33,34.34,34.31,34.32,30600.0,14.0289,14.033,14.0207,14.0248,30600.0
2005-06-13 15:10:00,34.32,34.35,34.31,34.31,10900.0,14.0248,14.0371,14.0207,14.0207,10900.0
2005-06-13 15:15:00,34.33,34.33,34.27,34.27,41100.0,14.0289,14.0289,14.0044,14.0044,41100.0
2005-06-13 15:20:00,34.28,34.31,34.26,34.3,42200.0,14.0085,14.0207,14.0003,14.0166,42200.0
2005-06-13 15:25:00,34.3,34.32,34.3,34.31,17900.0,14.0166,14.0248,14.0166,14.0207,17900.0
2005-06-13 15:30:00,34.31,34.32,34.29,34.31,30900.0,14.0207,14.0248,14.0125,14.0207,30900.0
2005-06-13 15:35:00,34.3,34.33,34.28,34.32,54100.0,14.0166,14.0289,14.0085,14.0248,54100.0
2005-06-13 15:40:00,34.33,34.37,34.33,34.37,22300.0,14.0289,14.0452,14.0289,14.0452,22300.0
2005-06-13 15:45:00,34.37,34.39,34.36,34.36,32000.0,14.0452,14.0534,14.0412,14.0412,32000.0
2005-06-13 15:50:00,34.38,34.4,34.36,34.38,36400.0,14.0493,14.0575,14.0412,14.0493,36400.0
2005-06-13 15:55:00,34.37,34.39,34.37,34.38,48200.0,14.0452,14.0534,14.0452,14.0493,48200.0
2005-06-14 09:30:00,34.58,34.58,34.47,34.5,81200.0,14.1311,14.1311,14.0861,14.0984,81200.0
2005-06-14 09:35:00,34.5,34.5,34.44,34.45,25200.0,14.0984,14.0984,14.0738,14.0779,25200.0
2005-06-14 09:40:00,34.44,34.45,34.4,34.4,46500.0,14.0738,14.0779,14.0575,14.0575,46500.0
2005-06-14 09:45:00,34.4,34.4,34.38,34.4,34700.0,14.0575,14.0575,14.0493,14.0575,34700.0
2005-06-14 09:50:00,34.4,34.47,34.4,34.45,18800.0,14.0575,14.0861,14.0575,14.0779,18800.0
2005-06-14 09:55:00,34.45,34.45,34.37,34.39,22100.0,14.0779,14.0779,14.0452,14.0534,22100.0
2005-06-14 10:00:00,34.39,34.39,34.35,34.38,35800.0,14.0534,14.0534,14.0371,14.0493,35800.0
2005-06-14 10:05:00,34.38,34.38,34.31,34.31,65500.0,14.0493,14.0493,14.0207,14.0207,65500.0
2005-06-14 10:10:00,34.31,34.35,34.3,34.3,70700.0,14.0207,14.0371,14.0166,14.0166,70700.0
2005-06-14 10:15:00,34.3,34.31,34.28,34.29,24700.0,14.0166,14.0207,14.0085,14.0125,24700.0
2005-06-14 10:20:00,34.28,34.3,34.23,34.25,50000.0,14.0085,14.0166,13.988,13.9962,50000.0
2005-06-14 10:25:00,34.25,34.28,34.23,34.25,52100.0,13.9962,14.0085,13.988,13.9962,52100.0
2005-06-14 10:30:00,34.25,34.31,34.25,34.3,22200.0,13.9962,14.0207,13.9962,14.0166,22200.0
2005-06-14 10:35:00,34.3,34.33,34.29,34.33,14600.0,14.0166,14.0289,14.0125,14.0289,14600.0
2005-06-14 10:40:00,34.32,34.37,34.32,34.37,32700.0,14.0248,14.0452,14.0248,14.0452,32700.0
2005-06-14 10:45:00,34.36,34.36,34.33,34.34,23300.0,14.0412,14.0412,14.0289,14.033,23300.0
2005-06-14 10:50:00,34.35,34.37,34.35,34.36,16900.0,14.0371,14.0452,14.0371,14.0412,16900.0
2005-06-14 10:55:00,34.36,34.37,34.32,34.34,20900.0,14.0412,14.0452,14.0248,14.033,20900.0
2005-06-14 11:00:00,34.34,34.36,34.33,34.36,11200.0,14.033,14.0412,14.0289,14.0412,11200.0
2005-06-14 11:05:00,34.36,34.38,34.35,34.38,16400.0,14.0412,14.0493,14.0371,14.0493,16400.0
2005-06-14 11:10:00,34.37,34.4,34.37,34.39,11000.0,14.0452,14.0575,14.0452,14.0534,11000.0
2005-06-14 11:15:00,34.4,34.4,34.36,34.36,38100.0,14.0575,14.0575,14.0412,14.0412,38100.0
2005-06-14 11:20:00,34.36,34.4,34.34,34.34,23600.0,14.0412,14.0575,14.033,14.033,23600.0
2005-06-14 11:25:00,34.34,34.35,34.32,34.34,12400.0,14.033,14.0371,14.0248,14.033,12400.0
2005-06-14 11:30:00,34.34,34.4,34.34,34.4,20900.0,14.033,14.0575,14.033,14.0575,20900.0
2005-06-14 11:35:00,34.39,34.4,34.36,34.37,7100.0,14.0534,14.0575,14.0412,14.0452,7100.0
2005-06-14 11:40:00,34.38,34.39,34.35,34.36,8300.0,14.0493,14.0534,14.0371,14.0412,8300.0
2005-06-14 11:45:00,34.36,34.39,34.36,34.39,5600.0,14.0412,14.0534,14.0412,14.0534,5600.0
2005-06-14 11:50:00,34.39,34.44,34.39,34.43,14800.0,14.0534,14.0738,14.0534,14.0698,14800.0
2005-06-14 11:55:00,34.44,34.46,34.43,34.43,18800.0,14.0738,14.082,14.0698,14.0698,18800.0
2005-06-14 12:00:00,34.43,34.45,34.43,34.44,6600.0,14.0698,14.0779,14.0698,14.0738,6600.0
2005-06-14 12:05:00,34.44,34.45,34.41,34.43,20900.0,14.0738,14.0779,14.0616,14.0698,20900.0
2005-06-14 12:10:00,34.44,34.44,34.37,34.41,16000.0,14.0738,14.0738,14.0452,14.0616,16000.0
2005-06-14 12:15:00,34.41,34.44,34.41,34.42,4200.0,14.0616,14.0738,14.0616,14.0657,4200.0
2005-06-14 12:20:00,34.42,34.42,34.39,34.4,6000.0,14.0657,14.0657,14.0534,14.0575,6000.0
2005-06-14 12:25:00,34.4,34.42,34.38,34.42,18200.0,14.0575,14.0657,14.0493,14.0657,18200.0
2005-06-14 12:30:00,34.4,34.42,34.38,34.42,5500.0,14.0575,14.0657,14.0493,14.0657,5500.0
2005-06-14 12:35:00,34.43,34.43,34.39,34.4,14300.0,14.0698,14.0698,14.0534,14.0575,14300.0
2005-06-14 12:40:00,34.4,34.4,34.39,34.4,206300.0,14.0575,14.0575,14.0534,14.0575,206300.0
2005-06-14 12:45:00,34.39,34.4,34.38,34.38,33800.0,14.0534,14.0575,14.0493,14.0493,33800.0
2005-06-14 12:50:00,34.39,34.39,34.37,34.38,17100.0,14.0534,14.0534,14.0452,14.0493,17100.0
2005-06-14 12:55:00,34.38,34.39,34.37,34.38,2800.0,14.0493,14.0534,14.0452,14.0493,2800.0
2005-06-14 13:00:00,34.38,34.38,34.32,34.34,95600.0,14.0493,14.0493,14.0248,14.033,95600.0
2005-06-14 13:05:00,34.35,34.35,34.33,34.34,13700.0,14.0371,14.0371,14.0289,14.033,13700.0
2005-06-14 13:10:00,34.34,34.34,34.3,34.33,94300.0,14.033,14.033,14.0166,14.0289,94300.0
2005-06-14 13:15:00,34.34,34.35,34.34,34.35,2300.0,14.033,14.0371,14.033,14.0371,2300.0
2005-06-14 13:20:00,34.35,34.37,34.33,34.34,11200.0,14.0371,14.0452,14.0289,14.033,11200.0
2005-06-14 13:25:00,34.34,34.34,34.32,34.33,16200.0,14.033,14.033,14.0248,14.0289,16200.0
2005-06-14 13:30:00,34.32,34.33,34.3,34.32,17700.0,14.0248,14.0289,14.0166,14.0248,17700.0
2005-06-14 13:35:00,34.32,34.32,34.31,34.31,9600.0,14.0248,14.0248,14.0207,14.0207,9600.0
2005-06-14 13:40:00,34.32,34.35,34.31,34.35,26400.0,14.0248,14.0371,14.0207,14.0371,26400.0
2005-06-14 13:45:00,34.35,34.41,34.35,34.41,30800.0,14.0371,14.0616,14.0371,14.0616,30800.0
2005-06-14 13:50:00,34.41,34.41,34.4,34.41,10900.0,14.0616,14.0616,14.0575,14.0616,10900.0
2005-06-14 13:55:00,34.4,34.42,34.4,34.41,29800.0,14.0575,14.0657,14.0575,14.0616,29800.0
2005-06-14 14:00:00,34.41,34.45,34.41,34.43,49000.0,14.0616,14.0779,14.0616,14.0698,49000.0
2005-06-14 14:05:00,34.44,34.44,34.42,34.42,9900.0,14.0738,14.0738,14.0657,14.0657,9900.0
2005-06-14 14:10:00,34.42,34.44,34.4,34.42,25400.0,14.0657,14.0738,14.0575,14.0657,25400.0
2005-06-14 14:15:00,34.42,34.43,34.4,34.42,6400.0,14.0657,14.0698,14.0575,14.0657,6400.0
2005-06-14 14:20:00,34.42,34.43,34.42,34.42,6300.0,14.0657,14.0698,14.0657,14.0657,6300.0
2005-06-14 14:25:00,34.41,34.41,34.33,34.36,30100.0,14.0616,14.0616,14.0289,14.0412,30100.0
2005-06-14 14:30:00,34.36,34.4,34.34,34.37,40000.0,14.0412,14.0575,14.033,14.0452,40000.0
2005-06-14 14:35:00,34.37,34.38,34.35,34.36,10600.0,14.0452,14.0493,14.0371,14.0412,10600.0
2005-06-14 14:40:00,34.36,34.37,34.36,34.36,4200.0,14.0412,14.0452,14.0412,14.0412,4200.0
2005-06-14 14:45:00,34.35,34.37,34.34,34.36,13000.0,14.0371,14.0452,14.033,14.0412,13000.0
2005-06-14 14:50:00,34.36,34.37,34.32,34.32,13900.0,14.0412,14.0452,14.0248,14.0248,13900.0
2005-06-14 14:55:00,34.32,34.37,34.32,34.37,9000.0,14.0248,14.0452,14.0248,14.0452,9000.0
2005-06-14 15:00:00,34.36,34.38,34.33,34.38,23400.0,14.0412,14.0493,14.0289,14.0493,23400.0
2005-06-14 15:05:00,34.39,34.39,34.35,34.38,20300.0,14.0534,14.0534,14.0371,14.0493,20300.0
2005-06-14 15:10:00,34.39,34.4,34.37,34.4,15300.0,14.0534,14.0575,14.0452,14.0575,15300.0
2005-06-14 15:15:00,34.4,34.42,34.39,34.39,19600.0,14.0575,14.0657,14.0534,14.0534,19600.0
2005-06-14 15:20:00,34.39,34.41,34.38,34.39,87200.0,14.0534,14.0616,14.0493,14.0534,87200.0
2005-06-14 15:25:00,34.39,34.41,34.39,34.41,17700.0,14.0534,14.0616,14.0534,14.0616,17700.0
2005-06-14 15:30:00,34.41,34.43,34.4,34.41,26000.0,14.0616,14.0698,14.0575,14.0616,26000.0
2005-06-14 15:35:00,34.39,34.43,34.39,34.4,17200.0,14.0534,14.0698,14.0534,14.0575,17200.0
2005-06-14 15:40:00,34.41,34.43,34.4,34.41,18400.0,14.0616,14.0698,14.0575,14.0616,18400.0
2005-06-14 15:45:00,34.42,34.42,34.39,34.39,29500.0,14.0657,14.0657,14.0534,14.0534,29500.0
2005-06-14 15:50:00,34.39,34.42,34.39,34.39,32200.0,14.0534,14.0657,14.0534,14.0534,32200.0
2005-06-14 15:55:00,34.4,34.42,34.4,34.42,22900.0,14.0575,14.0657,14.0575,14.0657,22900.0
2005-06-15 09:30:00,34.5,34.5,34.44,34.46,43400.0,14.0984,14.0984,14.0738,14.082,43400.0
2005-06-15 09:35:00,34.46,34.46,34.37,34.37,7000.0,14.082,14.082,14.0452,14.0452,7000.0
2005-06-15 09:40:00,34.37,34.46,34.35,34.46,28000.0,14.0452,14.082,14.0371,14.082,28000.0
2005-06-15 09:45:00,34.45,34.45,34.38,34.41,18600.0,14.0779,14.0779,14.0493,14.0616,18600.0
2005-06-15 09:50:00,34.41,34.42,34.35,34.36,36200.0,14.0616,14.0657,14.0371,14.0412,36200.0
2005-06-15 09:55:00,34.36,34.37,34.31,34.37,23700.0,14.0412,14.0452,14.0207,14.0452,23700.0
2005-06-15 10:00:00,34.37,34.39,34.33,34.34,31000.0,14.0452,14.0534,14.0289,14.033,31000.0
2005-06-15 10:05:00,34.34,34.34,34.25,34.25,32300.0,14.033,14.033,13.9962,13.9962,32300.0
2005-06-15 10:10:00,34.27,34.27,34.23,34.24,29000.0,14.0044,14.0044,13.988,13.9921,29000.0
2005-06-15 10:15:00,34.24,34.25,34.19,34.19,27400.0,13.9921,13.9962,13.9717,13.9717,27400.0
2005-06-15 10:20:00,34.18,34.3,34.16,34.17,62300.0,13.9676,14.0166,13.9594,13.9635,62300.0
2005-06-15 10:25:00,34.17,34.22,34.16,34.17,31700.0,13.9635,13.9839,13.9594,13.9635,31700.0
2005-06-15 10:30:00,34.17,34.18,34.12,34.17,36700.0,13.9635,13.9676,13.9431,13.9635,36700.0
2005-06-15 10:35:00,34.17,34.18,34.14,34.14,17100.0,13.9635,13.9676,13.9512,13.9512,17100.0
2005-06-15 10:40:00,34.14,34.15,34.12,34.12,20900.0,13.9512,13.9553,13.9431,13.9431,20900.0
2005-06-15 10:45:00,34.11,34.12,34.09,34.1,23400.0,13.939,13.9431,13.9308,13.9349,23400.0
2005-06-15 10:50:00,34.09,34.09,34.06,34.06,17600.0,13.9308,13.9308,13.9186,13.9186,17600.0
2005-06-15 10:55:00,34.05,34.07,34.02,34.07,25900.0,13.9145,13.9226,13.9022,13.9226,25900.0
2005-06-15 11:00:00,34.07,34.08,34.04,34.05,23100.0,13.9226,13.9267,13.9104,13.9145,23100.0
2005-06-15 11:05:00,34.06,34.18,34.06,34.17,22300.0,13.9186,13.9676,13.9186,13.9635,22300.0
2005-06-15 11:10:00,34.16,34.22,34.16,34.2,24000.0,13.9594,13.9839,13.9594,13.9758,24000.0
2005-06-15 11:15:00,34.2,34.22,34.18,34.21,19400.0,13.9758,13.9839,13.9676,13.9799,19400.0
2005-06-15 11:20:00,34.21,34.25,34.21,34.25,33700.0,13.9799,13.9962,13.9799,13.9962,33700.0
2005-06-15 11:25:00,34.26,34.26,34.21,34.22,13100.0,14.0003,14.0003,13.9799,13.9839,13100.0
2005-06-15 11:30:00,34.21,34.25,34.21,34.24,12800.0,13.9799,13.9962,13.9799,13.9921,12800.0
2005-06-15 11:35:00,34.24,34.28,34.2,34.27,17800.0,13.9921,14.0085,13.9758,14.0044,17800.0
2005-06-15 11:40:00,34.28,34.28,34.25,34.27,16400.0,14.0085,14.0085,13.9962,14.0044,16400.0
2005-06-15 11:45:00,34.26,34.26,34.18,34.18,11900.0,14.0003,14.0003,13.9676,13.9676,11900.0
2005-06-15 11:50:00,34.18,34.2,34.17,34.17,7300.0,13.9676,13.9758,13.9635,13.9635,7300.0
2005-06-15 11:55:00,34.17,34.19,34.16,34.19,8800.0,13.9635,13.9717,13.9594,13.9717,8800.0
2005-06-15 12:00:00,34.19,34.2,34.18,34.2,7100.0,13.9717,13.9758,13.9676,13.9758,7100.0
2005-06-15 12:05:00,34.2,34.23,34.17,34.23,30000.0,13.9758,13.988,13.9635,13.988,30000.0
2005-06-15 12:10:00,34.24,34.28,34.24,34.25,14500.0,13.9921,14.0085,13.9921,13.9962,14500.0
2005-06-15 12:15:00,34.26,34.27,34.25,34.26,6100.0,14.0003,14.0044,13.9962,14.0003,6100.0
2005-06-15 12:20:00,34.25,34.25,34.24,34.24,5100.0,13.9962,13.9962,13.9921,13.9921,5100.0
2005-06-15 12:25:00,34.24,34.25,34.24,34.25,12400.0,13.9921,13.9962,13.9921,13.9962,12400.0
2005-06-15 12:30:00,34.26,34.3,34.25,34.29,24500.0,14.0003,14.0166,13.9962,14.0125,24500.0
2005-06-15 12:35:00,34.29,34.3,34.25,34.26,28400.0,14.0125,14.0166,13.9962,14.0003,28400.0
2005-06-15 12:40:00,34.25,34.29,34.25,34.27,10600.0,13.9962,14.0125,13.9962,14.0044,10600.0
2005-06-15 12:45:00,34.27,34.27,34.25,34.25,10100.0,14.0044,14.0044,13.9962,13.9962,10100.0
2005-06-15 12:50:00,34.25,34.25,34.23,34.23,8700.0,13.9962,13.9962,13.988,13.988,8700.0
2005-06-15 12:55:00,34.23,34.25,34.23,34.25,24100.0,13.988,13.9962,13.988,13.9962,24100.0
2005-06-15 13:00:00,34.25,34.26,34.23,34.26,16500.0,13.9962,14.0003,13.988,14.0003,16500.0
2005-06-15 13:05:00,34.25,34.25,34.24,34.25,11500.0,13.9962,13.9962,13.9921,13.9962,11500.0
2005-06-15 13:10:00,34.25,34.25,34.24,34.25,2300.0,13.9962,13.9962,13.9921,13.9962,2300.0
2005-06-15 13:15:00,34.25,34.25,34.23,34.25,18500.0,13.9962,13.9962,13.988,13.9962,18500.0
2005-06-15 13:20:00,34.24,34.24,34.2,34.2,12200.0,13.9921,13.9921,13.9758,13.9758,12200.0
2005-06-15 13:25:00,34.21,34.21,34.19,34.2,6200.0,13.9799,13.9799,13.9717,13.9758,6200.0
2005-06-15 13:30:00,34.2,34.21,34.17,34.2,18700.0,13.9758,13.9799,13.9635,13.9758,18700.0
2005-06-15 13:35:00,34.2,34.23,34.2,34.22,14900.0,13.9758,13.988,13.9758,13.9839,14900.0
2005-06-15 13:40:00,34.22,34.22,34.18,34.2,11700.0,13.9839,13.9839,13.9676,13.9758,11700.0
2005-06-15 13:45:00,34.19,34.22,34.19,34.22,5600.0,13.9717,13.9839,13.9717,13.9839,5600.0
2005-06-15 13:50:00,34.22,34.24,34.21,34.24,7300.0,13.9839,13.9921,13.9799,13.9921,7300.0
2005-06-15 13:55:00,34.24,34.27,34.24,34.24,28700.0,13.9921,14.0044,13.9921,13.9921,28700.0
2005-06-15 14:00:00,34.25,34.27,34.19,34.21,13700.0,13.9962,14.0044,13.9717,13.9799,13700.0
2005-06-15 14:05:00,34.22,34.22,34.19,34.2,8400.0,13.9839,13.9839,13.9717,13.9758,8400.0
2005-06-15 14:10:00,34.21,34.21,34.17,34.17,14200.0,13.9799,13.9799,13.9635,13.9635,14200.0
2005-06-15 14:15:00,34.17,34.23,34.17,34.23,30600.0,13.9635,13.988,13.9635,13.988,30600.0
2005-06-15 14:20:00,34.22,34.23,34.19,34.2,24100.0,13.9839,13.988,13.9717,13.9758,24100.0
2005-06-15 14:25:00,34.2,34.21,34.19,34.2,35600.0,13.9758,13.9799,13.9717,13.9758,35600.0
2005-06-15 14:30:00,34.2,34.21,34.2,34.2,4600.0,13.9758,13.9799,13.9758,13.9758,4600.0
2005-06-15 14:35:00,34.21,34.23,34.2,34.21,14600.0,13.9799,13.988,13.9758,13.9799,14600.0
2005-06-15 14:40:00,34.2,34.24,34.18,34.21,12700.0,13.9758,13.9921,13.9676,13.9799,12700.0
2005-06-15 14:45:00,34.2,34.25,34.2,34.25,18100.0,13.9758,13.9962,13.9758,13.9962,18100.0
2005-06-15 14:50:00,34.25,34.27,34.22,34.22,15000.0,13.9962,14.0044,13.9839,13.9839,15000.0
2005-06-15 14:55:00,34.22,34.23,34.21,34.21,4200.0,13.9839,13.988,13.9799,13.9799,4200.0
2005-06-15 15:00:00,34.21,34.24,34.21,34.24,14900.0,13.9799,13.9921,13.9799,13.9921,14900.0
2005-06-15 15:05:00,34.24,34.25,34.21,34.23,20100.0,13.9921,13.9962,13.9799,13.988,20100.0
2005-06-15 15:10:00,34.23,34.27,34.23,34.25,25500.0,13.988,14.0044,13.988,13.9962,25500.0
2005-06-15 15:15:00,34.25,34.25,34.23,34.24,9900.0,13.9962,13.9962,13.988,13.9921,9900.0
2005-06-15 15:20:00,34.23,34.25,34.23,34.25,22200.0,13.988,13.9962,13.988,13.9962,22200.0
2005-06-15 15:25:00,34.25,34.25,34.22,34.24,25900.0,13.9962,13.9962,13.9839,13.9921,25900.0
2005-06-15 15:30:00,34.24,34.28,34.23,34.28,66400.0,13.9921,14.0085,13.988,14.0085,66400.0
2005-06-15 15:35:00,34.27,34.27,34.23,34.24,19000.0,14.0044,14.0044,13.988,13.9921,19000.0
2005-06-15 15:40:00,34.25,34.25,34.2,34.21,42500.0,13.9962,13.9962,13.9758,13.9799,42500.0
2005-06-15 15:45:00,34.22,34.22,34.16,34.16,43100.0,13.9839,13.9839,13.9594,13.9594,43100.0
2005-06-15 15:50:00,34.18,34.18,34.08,34.12,128700.0,13.9676,13.9676,13.9267,13.9431,128700.0
2005-06-15 15:55:00,34.12,34.15,34.11,34.15,95000.0,13.9431,13.9553,13.939,13.9553,95000.0
2005-06-16 09:30:00,34.11,34.21,34.11,34.16,40600.0,13.939,13.9799,13.939,13.9594,40600.0
2005-06-16 09:35:00,34.16,34.16,34.06,34.06,44000.0,13.9594,13.9594,13.9186,13.9186,44000.0
2005-06-16 09:40:00,34.07,34.13,34.05,34.07,122100.0,13.9226,13.9472,13.9145,13.9226,122100.0
2005-06-16 09:45:00,34.06,34.09,34.0,34.01,44200.0,13.9186,13.9308,13.894,13.8981,44200.0
2005-06-16 09:50:00,34.02,34.02,33.96,33.96,33000.0,13.9022,13.9022,13.8777,13.8777,33000.0
2005-06-16 09:55:00,33.96,33.97,33.9,33.93,45700.0,13.8777,13.8818,13.8532,13.8654,45700.0
2005-06-16 10:00:00,33.93,33.95,33.92,33.93,27300.0,13.8654,13.8736,13.8613,13.8654,27300.0
2005-06-16 10:05:00,33.95,33.95,33.92,33.95,31400.0,13.8736,13.8736,13.8613,13.8736,31400.0
2005-06-16 10:10:00,33.94,33.95,33.89,33.9,44600.0,13.8695,13.8736,13.8491,13.8532,44600.0
2005-06-16 10:15:00,33.92,33.99,33.92,33.98,12800.0,13.8613,13.89,13.8613,13.8859,12800.0
2005-06-16 10:20:00,33.98,33.99,33.97,33.99,14400.0,13.8859,13.89,13.8818,13.89,14400.0
2005-06-16 10:25:00,33.99,34.0,33.97,34.0,43300.0,13.89,13.894,13.8818,13.894,43300.0
2005-06-16 10:30:00,34.0,34.03,33.99,34.01,49100.0,13.894,13.9063,13.89,13.8981,49100.0
2005-06-16 10:35:00,34.02,34.03,33.97,33.97,45100.0,13.9022,13.9063,13.8818,13.8818,45100.0
2005-06-16 10:40:00,33.99,34.04,33.97,33.97,98800.0,13.89,13.9104,13.8818,13.8818,98800.0
2005-06-16 10:45:00,33.96,34.01,33.96,33.99,37100.0,13.8777,13.8981,13.8777,13.89,37100.0
2005-06-16 10:50:00,33.98,33.99,33.93,33.95,51800.0,13.8859,13.89,13.8654,13.8736,51800.0
2005-06-16 10:55:00,33.96,33.97,33.94,33.94,63500.0,13.8777,13.8818,13.8695,13.8695,63500.0
2005-06-16 11:00:00,33.95,33.95,33.89,33.92,83500.0,13.8736,13.8736,13.8491,13.8613,83500.0
2005-06-16 11:05:00,33.9,33.93,33.9,33.91,29100.0,13.8532,13.8654,13.8532,13.8573,29100.0
2005-06-16 11:10:00,33.94,33.95,33.91,33.93,31900.0,13.8695,13.8736,13.8573,13.8654,31900.0
2005-06-16 11:15:00,33.93,33.94,33.91,33.91,20800.0,13.8654,13.8695,13.8573,13.8573,20800.0
2005-06-16 11:20:00,33.91,33.95,33.9,33.93,21800.0,13.8573,13.8736,13.8532,13.8654,21800.0
2005-06-16 11:25:00,33.93,33.93,33.91,33.93,19000.0,13.8654,13.8654,13.8573,13.8654,19000.0
2005-06-16 11:30:00,33.93,33.93,33.84,33.88,60800.0,13.8654,13.8654,13.8287,13.845,60800.0
2005-06-16 11:35:00,33.88,33.91,33.88,33.9,42700.0,13.845,13.8573,13.845,13.8532,42700.0
2005-06-16 11:40:00,33.88,33.93,33.88,33.93,35100.0,13.845,13.8654,13.845,13.8654,35100.0
2005-06-16 11:45:00,33.93,33.95,33.91,33.94,18200.0,13.8654,13.8736,13.8573,13.8695,18200.0
2005-06-16 11:50:00,33.92,33.93,33.91,33.92,20200.0,13.8613,13.8654,13.8573,13.8613,20200.0
2005-06-16 11:55:00,33.91,33.94,33.91,33.93,18700.0,13.8573,13.8695,13.8573,13.8654,18700.0
2005-06-16 12:00:00,33.92,33.93,33.89,33.92,18700.0,13.8613,13.8654,13.8491,13.8613,18700.0
2005-06-16 12:05:00,33.91,33.93,33.9,33.92,12200.0,13.8573,13.8654,13.8532,13.8613,12200.0
2005-06-16 12:10:00,33.93,33.93,33.85,33.87,44200.0,13.8654,13.8654,13.8327,13.8409,44200.0
2005-06-16 12:15:00,33.89,33.91,33.88,33.91,36600.0,13.8491,13.8573,13.845,13.8573,36600.0
2005-06-16 12:20:00,33.91,33.93,33.91,33.92,13100.0,13.8573,13.8654,13.8573,13.8613,13100.0
2005-06-16 12:25:00,33.92,33.94,33.91,33.93,23300.0,13.8613,13.8695,13.8573,13.8654,23300.0
2005-06-16 12:30:00,33.93,33.96,33.93,33.95,14600.0,13.8654,13.8777,13.8654,13.8736,14600.0
2005-06-16 12:35:00,33.95,33.98,33.95,33.97,24200.0,13.8736,13.8859,13.8736,13.8818,24200.0
2005-06-16 12:40:00,33.99,34.02,33.98,34.0,27000.0,13.89,13.9022,13.8859,13.894,27000.0
2005-06-16 12:45:00,34.0,34.02,33.99,34.0,13700.0,13.894,13.9022,13.89,13.894,13700.0
2005-06-16 12:50:00,34.0,34.01,33.96,33.97,17300.0,13.894,13.8981,13.8777,13.8818,17300.0
2005-06-16 12:55:00,33.97,34.01,33.97,34.0,21300.0,13.8818,13.8981,13.8818,13.894,21300.0
2005-06-16 13:00:00,34.01,34.01,33.98,33.99,9400.0,13.8981,13.8981,13.8859,13.89,9400.0
2005-06-16 13:05:00,34.01,34.01,33.99,34.01,6600.0,13.8981,13.8981,13.89,13.8981,6600.0
2005-06-16 13:10:00,34.01,34.02,34.0,34.0,18500.0,13.8981,13.9022,13.894,13.894,18500.0
2005-06-16 13:15:00,34.0,34.02,34.0,34.02,9100.0,13.894,13.9022,13.894,13.9022,9100.0
2005-06-16 13:20:00,34.02,34.02,34.0,34.01,6400.0,13.9022,13.9022,13.894,13.8981,6400.0
2005-06-16 13:25:00,34.01,34.01,34.0,34.01,17600.0,13.8981,13.8981,13.894,13.8981,17600.0
2005-06-16 13:30:00,34.01,34.02,34.0,34.02,16900.0,13.8981,13.9022,13.894,13.9022,16900.0
2005-06-16 13:35:00,34.01,34.02,34.0,34.02,7200.0,13.8981,13.9022,13.894,13.9022,7200.0
2005-06-16 13:40:00,34.02,34.02,33.99,34.01,12500.0,13.9022,13.9022,13.89,13.8981,12500.0
2005-06-16 13:45:00,34.01,34.01,34.0,34.0,6600.0,13.8981,13.8981,13.894,13.894,6600.0
2005-06-16 13:50:00,34.01,34.01,33.97,33.97,10900.0,13.8981,13.8981,13.8818,13.8818,10900.0
2005-06-16 13:55:00,33.97,34.0,33.97,33.99,13500.0,13.8818,13.894,13.8818,13.89,13500.0
2005-06-16 14:00:00,34.0,34.0,33.98,34.0,14800.0,13.894,13.894,13.8859,13.894,14800.0
2005-06-16 14:05:00,33.99,34.01,33.99,34.0,6900.0,13.89,13.8981,13.89,13.894,6900.0
2005-06-16 14:10:00,34.01,34.01,33.99,34.0,8200.0,13.8981,13.8981,13.89,13.894,8200.0
2005-06-16 14:15:00,34.0,34.02,33.97,34.01,27600.0,13.894,13.9022,13.8818,13.8981,27600.0
2005-06-16 14:20:00,34.01,34.04,33.99,34.04,13600.0,13.8981,13.9104,13.89,13.9104,13600.0
2005-06-16 14:25:00,34.04,34.05,34.02,34.05,9600.0,13.9104,13.9145,13.9022,13.9145,9600.0
2005-06-16 14:30:00,34.04,34.08,34.03,34.07,8500.0,13.9104,13.9267,13.9063,13.9226,8500.0
2005-06-16 14:35:00,34.07,34.07,34.04,34.05,5600.0,13.9226,13.9226,13.9104,13.9145,5600.0
2005-06-16 14:40:00,34.05,34.09,34.05,34.06,9600.0,13.9145,13.9308,13.9145,13.9186,9600.0
2005-06-16 14:45:00,34.07,34.12,34.07,34.08,21100.0,13.9226,13.9431,13.9226,13.9267,21100.0
2005-06-16 14:50:00,34.08,34.1,34.08,34.09,7500.0,13.9267,13.9349,13.9267,13.9308,7500.0
2005-06-16 14:55:00,34.09,34.1,34.08,34.09,8100.0,13.9308,13.9349,13.9267,13.9308,8100.0
2005-06-16 15:00:00,34.1,34.13,34.08,34.12,9600.0,13.9349,13.9472,13.9267,13.9431,9600.0
2005-06-16 15:05:00,34.11,34.12,34.1,34.11,24100.0,13.939,13.9431,13.9349,13.939,24100.0
2005-06-16 15:10:00,34.11,34.12,34.09,34.1,27200.0,13.939,13.9431,13.9308,13.9349,27200.0
2005-06-16 15:15:00,34.1,34.13,34.1,34.11,17100.0,13.9349,13.9472,13.9349,13.939,17100.0
2005-06-16 15:20:00,34.11,34.14,34.1,34.13,15900.0,13.939,13.9512,13.9349,13.9472,15900.0
2005-06-16 15:25:00,34.14,34.18,34.13,34.16,36500.0,13.9512,13.9676,13.9472,13.9594,36500.0
2005-06-16 15:30:00,34.17,34.18,34.14,34.18,31300.0,13.9635,13.9676,13.9512,13.9676,31300.0
2005-06-16 15:35:00,34.17,34.21,34.16,34.21,33200.0,13.9635,13.9799,13.9594,13.9799,33200.0
2005-06-16 15:40:00,34.21,34.24,34.2,34.24,29800.0,13.9799,13.9921,13.9758,13.9921,29800.0
2005-06-16 15:45:00,34.25,34.27,34.24,34.27,42600.0,13.9962,14.0044,13.9921,14.0044,42600.0
2005-06-16 15:50:00,34.27,34.28,34.23,34.23,58200.0,14.0044,14.0085,13.988,13.988,58200.0
2005-06-16 15:55:00,34.23,34.23,34.2,34.2,145000.0,13.988,13.988,13.9758,13.9758,145000.0
2005-06-17 09:30:00,34.44,34.45,34.38,34.4,818500.0,14.0738,14.0779,14.0493,14.0575,818500.0
2005-06-17 09:35:00,34.38,34.38,34.18,34.22,46000.0,14.0493,14.0493,13.9676,13.9839,46000.0
2005-06-17 09:40:00,34.23,34.26,34.08,34.18,73000.0,13.988,14.0003,13.9267,13.9676,73000.0
2005-06-17 09:45:00,34.19,34.4,34.16,34.22,86100.0,13.9717,14.0575,13.9594,13.9839,86100.0
2005-06-17 09:50:00,34.23,34.27,34.11,34.12,29200.0,13.988,14.0044,13.939,13.9431,29200.0
2005-06-17 09:55:00,34.12,34.15,34.09,34.15,23700.0,13.9431,13.9553,13.9308,13.9553,23700.0
2005-06-17 10:00:00,34.15,34.2,34.15,34.19,21500.0,13.9553,13.9758,13.9553,13.9717,21500.0
2005-06-17 10:05:00,34.19,34.21,34.17,34.21,32000.0,13.9717,13.9799,13.9635,13.9799,32000.0
2005-06-17 10:10:00,34.19,34.24,34.17,34.24,24200.0,13.9717,13.9921,13.9635,13.9921,24200.0
2005-06-17 10:15:00,34.24,34.24,34.2,34.23,28200.0,13.9921,13.9921,13.9758,13.988,28200.0
2005-06-17 10:20:00,34.22,34.24,34.21,34.24,35300.0,13.9839,13.9921,13.9799,13.9921,35300.0
2005-06-17 10:25:00,34.24,34.25,34.22,34.25,22600.0,13.9921,13.9962,13.9839,13.9962,22600.0
2005-06-17 10:30:00,34.24,34.25,34.22,34.24,37700.0,13.9921,13.9962,13.9839,13.9921,37700.0
2005-06-17 10:35:00,34.24,34.28,34.24,34.26,23600.0,13.9921,14.0085,13.9921,14.0003,23600.0
2005-06-17 10:40:00,34.26,34.26,34.2,34.2,20400.0,14.0003,14.0003,13.9758,13.9758,20400.0
2005-06-17 10:45:00,34.2,34.21,34.17,34.21,42700.0,13.9758,13.9799,13.9635,13.9799,42700.0
2005-06-17 10:50:00,34.2,34.23,34.17,34.18,35500.0,13.9758,13.988,13.9635,13.9676,35500.0
2005-06-17 10:55:00,34.18,34.19,34.16,34.16,17800.0,13.9676,13.9717,13.9594,13.9594,17800.0
2005-06-17 11:00:00,34.16,34.17,34.15,34.15,29700.0,13.9594,13.9635,13.9553,13.9553,29700.0
2005-06-17 11:05:00,34.15,34.19,34.15,34.18,23600.0,13.9553,13.9717,13.9553,13.9676,23600.0
2005-06-17 11:10:00,34.18,34.2,34.17,34.18,12400.0,13.9676,13.9758,13.9635,13.9676,12400.0
2005-06-17 11:15:00,34.18,34.18,34.16,34.17,11500.0,13.9676,13.9676,13.9594,13.9635,11500.0
2005-06-17 11:20:00,34.17,34.22,34.17,34.21,43000.0,13.9635,13.9839,13.9635,13.9799,43000.0
2005-06-17 11:25:00,34.2,34.24,34.19,34.23,12700.0,13.9758,13.9921,13.9717,13.988,12700.0
2005-06-17 11:30:00,34.23,34.24,34.2,34.2,50500.0,13.988,13.9921,13.9758,13.9758,50500.0
2005-06-17 11:35:00,34.21,34.23,34.2,34.21,28700.0,13.9799,13.988,13.9758,13.9799,28700.0
2005-06-17 11:40:00,34.2,34.22,34.2,34.21,23600.0,13.9758,13.9839,13.9758,13.9799,23600.0
2005-06-17 11:45:00,34.22,34.22,34.18,34.2,48500.0,13.9839,13.9839,13.9676,13.9758,48500.0
2005-06-17 11:50:00,34.19,34.21,34.19,34.21,10500.0,13.9717,13.9799,13.9717,13.9799,10500.0
2005-06-17 11:55:00,34.21,34.23,34.21,34.23,9600.0,13.9799,13.988,13.9799,13.988,9600.0
2005-06-17 12:00:00,34.23,34.25,34.2,34.21,17600.0,13.988,13.9962,13.9758,13.9799,17600.0
2005-06-17 12:05:00,34.22,34.23,34.22,34.22,6800.0,13.9839,13.988,13.9839,13.9839,6800.0
2005-06-17 12:10:00,34.21,34.24,34.2,34.22,10100.0,13.9799,13.9921,13.9758,13.9839,10100.0
2005-06-17 12:15:00,34.22,34.22,34.2,34.21,10200.0,13.9839,13.9839,13.9758,13.9799,10200.0
2005-06-17 12:20:00,34.21,34.22,34.2,34.22,4600.0,13.9799,13.9839,13.9758,13.9839,4600.0
2005-06-17 12:25:00,34.22,34.22,34.2,34.21,10300.0,13.9839,13.9839,13.9758,13.9799,10300.0
2005-06-17 12:30:00,34.22,34.25,34.22,34.23,11600.0,13.9839,13.9962,13.9839,13.988,11600.0
2005-06-17 12:35:00,34.23,34.23,34.21,34.22,7200.0,13.988,13.988,13.9799,13.9839,7200.0
2005-06-17 12:40:00,34.22,34.24,34.22,34.23,6300.0,13.9839,13.9921,13.9839,13.988,6300.0
2005-06-17 12:45:00,34.24,34.25,34.22,34.23,63300.0,13.9921,13.9962,13.9839,13.988,63300.0
2005-06-17 12:50:00,34.23,34.27,34.23,34.27,38700.0,13.988,14.0044,13.988,14.0044,38700.0
2005-06-17 12:55:00,34.26,34.29,34.26,34.29,11400.0,14.0003,14.0125,14.0003,14.0125,11400.0
2005-06-17 13:00:00,34.3,34.31,34.29,34.3,56700.0,14.0166,14.0207,14.0125,14.0166,56700.0
2005-06-17 13:05:00,34.31,34.31,34.29,34.29,32200.0,14.0207,14.0207,14.0125,14.0125,32200.0
2005-06-17 13:10:00,34.29,34.35,34.29,34.35,21000.0,14.0125,14.0371,14.0125,14.0371,21000.0
2005-06-17 13:15:00,34.35,34.35,34.32,34.33,5600.0,14.0371,14.0371,14.0248,14.0289,5600.0
2005-06-17 13:20:00,34.34,34.35,34.32,34.35,6800.0,14.033,14.0371,14.0248,14.0371,6800.0
2005-06-17 13:25:00,34.34,34.35,34.32,34.32,18800.0,14.033,14.0371,14.0248,14.0248,18800.0
2005-06-17 13:30:00,34.33,34.33,34.32,34.32,64200.0,14.0289,14.0289,14.0248,14.0248,64200.0
2005-06-17 13:35:00,34.33,34.34,34.3,34.32,36900.0,14.0289,14.033,14.0166,14.0248,36900.0
2005-06-17 13:40:00,34.33,34.35,34.3,34.33,44600.0,14.0289,14.0371,14.0166,14.0289,44600.0
2005-06-17 13:45:00,34.33,34.34,34.3,34.31,22000.0,14.0289,14.033,14.0166,14.0207,22000.0
2005-06-17 13:50:00,34.31,34.35,34.3,34.35,70800.0,14.0207,14.0371,14.0166,14.0371,70800.0
2005-06-17 13:55:00,34.35,34.35,34.32,34.33,4600.0,14.0371,14.0371,14.0248,14.0289,4600.0
2005-06-17 14:00:00,34.34,34.35,34.32,34.34,9200.0,14.033,14.0371,14.0248,14.033,9200.0
2005-06-17 14:05:00,34.34,34.38,34.34,34.37,14100.0,14.033,14.0493,14.033,14.0452,14100.0
2005-06-17 14:10:00,34.37,34.37,34.34,34.35,8900.0,14.0452,14.0452,14.033,14.0371,8900.0
2005-06-17 14:15:00,34.36,34.36,34.34,34.36,33100.0,14.0412,14.0412,14.033,14.0412,33100.0
2005-06-17 14:20:00,34.35,34.36,34.34,34.36,23900.0,14.0371,14.0412,14.033,14.0412,23900.0
2005-06-17 14:25:00,34.36,34.37,34.34,34.34,65500.0,14.0412,14.0452,14.033,14.033,65500.0
2005-06-17 14:30:00,34.35,34.35,34.32,34.35,34500.0,14.0371,14.0371,14.0248,14.0371,34500.0
2005-06-17 14:35:00,34.35,34.37,34.34,34.37,27100.0,14.0371,14.0452,14.033,14.0452,27100.0
2005-06-17 14:40:00,34.37,34.37,34.35,34.35,15600.0,14.0452,14.0452,14.0371,14.0371,15600.0
2005-06-17 14:45:00,34.35,34.36,34.33,34.34,33000.0,14.0371,14.0412,14.0289,14.033,33000.0
2005-06-17 14:50:00,34.33,34.35,34.31,34.31,19200.0,14.0289,14.0371,14.0207,14.0207,19200.0
2005-06-17 14:55:00,34.32,34.34,34.31,34.32,84400.0,14.0248,14.033,14.0207,14.0248,84400.0
2005-06-17 15:00:00,34.32,34.34,34.31,34.34,11700.0,14.0248,14.033,14.0207,14.033,11700.0
2005-06-17 15:05:00,34.34,34.34,34.29,34.33,34700.0,14.033,14.033,14.0125,14.0289,34700.0
2005-06-17 15:10:00,34.32,34.34,34.3,34.32,20700.0,14.0248,14.033,14.0166,14.0248,20700.0
2005-06-17 15:15:00,34.32,34.33,34.28,34.28,27200.0,14.0248,14.0289,14.0085,14.0085,27200.0
2005-06-17 15:20:00,34.29,34.32,34.28,34.32,25600.0,14.0125,14.0248,14.0085,14.0248,25600.0
2005-06-17 15:25:00,34.31,34.33,34.28,34.33,53900.0,14.0207,14.0289,14.0085,14.0289,53900.0
2005-06-17 15:30:00,34.32,34.33,34.3,34.31,29300.0,14.0248,14.0289,14.0166,14.0207,29300.0
2005-06-17 15:35:00,34.31,34.32,34.29,34.3,85800.0,14.0207,14.0248,14.0125,14.0166,85800.0
2005-06-17 15:40:00,34.3,34.31,34.29,34.3,56600.0,14.0166,14.0207,14.0125,14.0166,56600.0
2005-06-17 15:45:00,34.3,34.3,34.27,34.28,42300.0,14.0166,14.0166,14.0044,14.0085,42300.0
2005-06-17 15:50:00,34.28,34.28,34.26,34.26,61900.0,14.0085,14.0085,14.0003,14.0003,61900.0
2005-06-17 15:55:00,34.26,34.26,34.22,34.24,98900.0,14.0003,14.0003,13.9839,13.9921,98900.0
2005-06-20 09:30:00,34.01,34.07,34.0,34.03,102800.0,13.8981,13.9226,13.894,13.9063,102800.0
2005-06-20 09:35:00,34.03,34.03,33.98,33.98,36500.0,13.9063,13.9063,13.8859,13.8859,36500.0
2005-06-20 09:40:00,33.98,34.04,33.97,34.01,70300.0,13.8859,13.9104,13.8818,13.8981,70300.0
2005-06-20 09:45:00,34.01,34.05,33.96,33.97,104700.0,13.8981,13.9145,13.8777,13.8818,104700.0
2005-06-20 09:50:00,33.97,33.99,33.95,33.98,40600.0,13.8818,13.89,13.8736,13.8859,40600.0
2005-06-20 09:55:00,33.99,33.99,33.98,33.99,29600.0,13.89,13.89,13.8859,13.89,29600.0
2005-06-20 10:00:00,33.98,34.0,33.96,33.99,73800.0,13.8859,13.894,13.8777,13.89,73800.0
2005-06-20 10:05:00,33.99,33.99,33.97,33.99,88200.0,13.89,13.89,13.8818,13.89,88200.0
2005-06-20 10:10:00,33.99,34.0,33.97,33.98,28900.0,13.89,13.894,13.8818,13.8859,28900.0
2005-06-20 10:15:00,33.98,33.99,33.96,33.99,26300.0,13.8859,13.89,13.8777,13.89,26300.0
2005-06-20 10:20:00,33.99,33.99,33.97,33.98,43800.0,13.89,13.89,13.8818,13.8859,43800.0
2005-06-20 10:25:00,33.99,34.02,33.98,34.02,41300.0,13.89,13.9022,13.8859,13.9022,41300.0
2005-06-20 10:30:00,34.02,34.03,33.99,34.02,43200.0,13.9022,13.9063,13.89,13.9022,43200.0
2005-06-20 10:35:00,34.03,34.06,34.02,34.05,57400.0,13.9063,13.9186,13.9022,13.9145,57400.0
2005-06-20 10:40:00,34.05,34.05,34.03,34.03,19900.0,13.9145,13.9145,13.9063,13.9063,19900.0
2005-06-20 10:45:00,34.03,34.04,34.0,34.0,17100.0,13.9063,13.9104,13.894,13.894,17100.0
2005-06-20 10:50:00,34.01,34.03,34.0,34.02,15900.0,13.8981,13.9063,13.894,13.9022,15900.0
2005-06-20 10:55:00,34.03,34.05,34.02,34.05,22500.0,13.9063,13.9145,13.9022,13.9145,22500.0
2005-06-20 11:00:00,34.05,34.05,34.02,34.05,23400.0,13.9145,13.9145,13.9022,13.9145,23400.0
2005-06-20 11:05:00,34.05,34.07,34.03,34.03,25900.0,13.9145,13.9226,13.9063,13.9063,25900.0
2005-06-20 11:10:00,34.03,34.04,34.01,34.03,15900.0,13.9063,13.9104,13.8981,13.9063,15900.0
2005-06-20 11:15:00,34.03,34.07,34.02,34.06,29500.0,13.9063,13.9226,13.9022,13.9186,29500.0
2005-06-20 11:20:00,34.06,34.07,34.05,34.07,34600.0,13.9186,13.9226,13.9145,13.9226,34600.0
2005-06-20 11:25:00,34.07,34.07,34.06,34.07,26800.0,13.9226,13.9226,13.9186,13.9226,26800.0
2005-06-20 11:30:00,34.07,34.08,34.05,34.05,23000.0,13.9226,13.9267,13.9145,13.9145,23000.0
2005-06-20 11:35:00,34.06,34.07,34.05,34.06,31600.0,13.9186,13.9226,13.9145,13.9186,31600.0
2005-06-20 11:40:00,34.06,34.08,34.05,34.07,27000.0,13.9186,13.9267,13.9145,13.9226,27000.0
2005-06-20 11:45:00,34.07,34.08,34.05,34.08,21300.0,13.9226,13.9267,13.9145,13.9267,21300.0
2005-06-20 11:50:00,34.07,34.08,34.04,34.05,55500.0,13.9226,13.9267,13.9104,13.9145,55500.0
2005-06-20 11:55:00,34.05,34.06,34.05,34.06,27800.0,13.9145,13.9186,13.9145,13.9186,27800.0
2005-06-20 12:00:00,34.05,34.05,33.99,34.02,137800.0,13.9145,13.9145,13.89,13.9022,137800.0
2005-06-20 12:05:00,34.02,34.05,34.02,34.02,11900.0,13.9022,13.9145,13.9022,13.9022,11900.0
2005-06-20 12:10:00,34.02,34.03,33.98,34.0,25800.0,13.9022,13.9063,13.8859,13.894,25800.0
2005-06-20 12:15:00,34.01,34.04,34.01,34.03,22100.0,13.8981,13.9104,13.8981,13.9063,22100.0
2005-06-20 12:20:00,34.02,34.04,34.02,34.02,13700.0,13.9022,13.9104,13.9022,13.9022,13700.0
2005-06-20 12:25:00,34.03,34.04,34.02,34.03,20000.0,13.9063,13.9104,13.9022,13.9063,20000.0
2005-06-20 12:30:00,34.03,34.04,34.02,34.04,14800.0,13.9063,13.9104,13.9022,13.9104,14800.0
2005-06-20 12:35:00,34.04,34.05,34.04,34.05,20600.0,13.9104,13.9145,13.9104,13.9145,20600.0
2005-06-20 12:40:00,34.05,34.05,34.04,34.05,5600.0,13.9145,13.9145,13.9104,13.9145,5600.0
2005-06-20 12:45:00,34.05,34.05,34.04,34.05,15600.0,13.9145,13.9145,13.9104,13.9145,15600.0
2005-06-20 12:50:00,34.04,34.05,34.04,34.04,6800.0,13.9104,13.9145,13.9104,13.9104,6800.0
2005-06-20 12:55:00,34.05,34.05,34.04,34.05,6700.0,13.9145,13.9145,13.9104,13.9145,6700.0
2005-06-20 13:00:00,34.04,34.05,34.03,34.04,23500.0,13.9104,13.9145,13.9063,13.9104,23500.0
2005-06-20 13:05:00,34.04,34.04,34.03,34.04,9700.0,13.9104,13.9104,13.9063,13.9104,9700.0
2005-06-20 13:10:00,34.04,34.04,34.03,34.03,3500.0,13.9104,13.9104,13.9063,13.9063,3500.0
2005-06-20 13:15:00,34.04,34.04,34.02,34.03,12300.0,13.9104,13.9104,13.9022,13.9063,12300.0
2005-06-20 13:20:00,34.03,34.03,34.01,34.01,32100.0,13.9063,13.9063,13.8981,13.8981,32100.0
2005-06-20 13:25:00,34.01,34.02,34.0,34.0,24400.0,13.8981,13.9022,13.894,13.894,24400.0
2005-06-20 13:30:00,34.0,34.0,33.98,33.99,30400.0,13.894,13.894,13.8859,13.89,30400.0
2005-06-20 13:35:00,33.99,34.0,33.97,33.98,18700.0,13.89,13.894,13.8818,13.8859,18700.0
2005-06-20 13:40:00,33.98,33.99,33.97,33.98,19200.0,13.8859,13.89,13.8818,13.8859,19200.0
2005-06-20 13:45:00,33.98,33.99,33.98,33.98,10900.0,13.8859,13.89,13.8859,13.8859,10900.0
2005-06-20 13:50:00,33.98,33.99,33.97,33.99,38800.0,13.8859,13.89,13.8818,13.89,38800.0
2005-06-20 13:55:00,33.99,34.0,33.98,33.99,42800.0,13.89,13.894,13.8859,13.89,42800.0
2005-06-20 14:00:00,33.99,33.99,33.98,33.99,17300.0,13.89,13.89,13.8859,13.89,17300.0
2005-06-20 14:05:00,33.99,34.0,33.97,33.97,65900.0,13.89,13.894,13.8818,13.8818,65900.0
2005-06-20 14:10:00,33.97,33.99,33.96,33.98,25200.0,13.8818,13.89,13.8777,13.8859,25200.0
2005-06-20 14:15:00,33.98,33.98,33.97,33.98,32600.0,13.8859,13.8859,13.8818,13.8859,32600.0
2005-06-20 14:20:00,33.98,34.0,33.97,33.98,41400.0,13.8859,13.894,13.8818,13.8859,41400.0
2005-06-20 14:25:00,33.97,33.99,33.97,33.98,27900.0,13.8818,13.89,13.8818,13.8859,27900.0
2005-06-20 14:30:00,33.98,33.99,33.98,33.99,49000.0,13.8859,13.89,13.8859,13.89,49000.0
2005-06-20 14:35:00,33.99,34.0,33.98,33.98,59500.0,13.89,13.894,13.8859,13.8859,59500.0
2005-06-20 14:40:00,33.98,34.0,33.98,34.0,23600.0,13.8859,13.894,13.8859,13.894,23600.0
2005-06-20 14:45:00,34.0,34.0,33.99,34.0,25100.0,13.894,13.894,13.89,13.894,25100.0
2005-06-20 14:50:00,34.0,34.0,33.98,34.0,33900.0,13.894,13.894,13.8859,13.894,33900.0
2005-06-20 14:55:00,34.0,34.0,33.98,33.98,39700.0,13.894,13.894,13.8859,13.8859,39700.0
2005-06-20 15:00:00,33.99,33.99,33.98,33.99,40700.0,13.89,13.89,13.8859,13.89,40700.0
2005-06-20 15:05:00,33.99,34.1,33.99,34.06,75500.0,13.89,13.9349,13.89,13.9186,75500.0
2005-06-20 15:10:00,34.06,34.07,34.03,34.04,37400.0,13.9186,13.9226,13.9063,13.9104,37400.0
2005-06-20 15:15:00,34.03,34.1,34.03,34.06,49500.0,13.9063,13.9349,13.9063,13.9186,49500.0
2005-06-20 15:20:00,34.06,34.07,34.04,34.04,47800.0,13.9186,13.9226,13.9104,13.9104,47800.0
2005-06-20 15:25:00,34.04,34.05,34.02,34.03,95400.0,13.9104,13.9145,13.9022,13.9063,95400.0
2005-06-20 15:30:00,34.04,34.04,34.03,34.04,73100.0,13.9104,13.9104,13.9063,13.9104,73100.0
2005-06-20 15:35:00,34.04,34.06,34.04,34.04,58200.0,13.9104,13.9186,13.9104,13.9104,58200.0
2005-06-20 15:40:00,34.05,34.07,34.04,34.06,81400.0,13.9145,13.9226,13.9104,13.9186,81400.0
2005-06-20 15:45:00,34.07,34.11,34.06,34.11,75500.0,13.9226,13.939,13.9186,13.939,75500.0
2005-06-20 15:50:00,34.1,34.11,34.07,34.08,73800.0,13.9349,13.939,13.9226,13.9267,73800.0
2005-06-20 15:55:00,34.08,34.1,34.05,34.05,83700.0,13.9267,13.9349,13.9145,13.9145,83700.0
2005-06-21 09:30:00,34.01,34.13,34.01,34.08,59400.0,13.8981,13.9472,13.8981,13.9267,59400.0
2005-06-21 09:35:00,34.14,34.14,34.09,34.1,20200.0,13.9512,13.9512,13.9308,13.9349,20200.0
2005-06-21 09:40:00,34.09,34.12,34.05,34.1,22000.0,13.9308,13.9431,13.9145,13.9349,22000.0
2005-06-21 09:45:00,34.1,34.13,34.08,34.13,22700.0,13.9349,13.9472,13.9267,13.9472,22700.0
2005-06-21 09:50:00,34.13,34.14,34.11,34.12,12400.0,13.9472,13.9512,13.939,13.9431,12400.0
2005-06-21 09:55:00,34.13,34.16,34.07,34.08,33100.0,13.9472,13.9594,13.9226,13.9267,33100.0
2005-06-21 10:00:00,34.06,34.06,34.0,34.05,26400.0,13.9186,13.9186,13.894,13.9145,26400.0
2005-06-21 10:05:00,34.05,34.07,34.0,34.02,34300.0,13.9145,13.9226,13.894,13.9022,34300.0
2005-06-21 10:10:00,34.02,34.09,34.0,34.0,16200.0,13.9022,13.9308,13.894,13.894,16200.0
2005-06-21 10:15:00,34.01,34.05,33.95,34.04,50800.0,13.8981,13.9145,13.8736,13.9104,50800.0
2005-06-21 10:20:00,34.05,34.07,34.04,34.06,9700.0,13.9145,13.9226,13.9104,13.9186,9700.0
2005-06-21 10:25:00,34.05,34.11,34.05,34.1,28500.0,13.9145,13.939,13.9145,13.9349,28500.0
2005-06-21 10:30:00,34.1,34.13,34.06,34.07,18400.0,13.9349,13.9472,13.9186,13.9226,18400.0
2005-06-21 10:35:00,34.08,34.08,34.05,34.06,10400.0,13.9267,13.9267,13.9145,13.9186,10400.0
2005-06-21 10:40:00,34.06,34.12,34.06,34.07,16400.0,13.9186,13.9431,13.9186,13.9226,16400.0
2005-06-21 10:45:00,34.07,34.09,34.06,34.08,9900.0,13.9226,13.9308,13.9186,13.9267,9900.0
2005-06-21 10:50:00,34.08,34.12,34.07,34.11,18300.0,13.9267,13.9431,13.9226,13.939,18300.0
2005-06-21 10:55:00,34.12,34.12,34.05,34.11,23900.0,13.9431,13.9431,13.9145,13.939,23900.0
2005-06-21 11:00:00,34.11,34.12,34.1,34.12,18500.0,13.939,13.9431,13.9349,13.9431,18500.0
2005-06-21 11:05:00,34.12,34.13,34.11,34.13,8700.0,13.9431,13.9472,13.939,13.9472,8700.0
2005-06-21 11:10:00,34.13,34.17,34.13,34.16,18200.0,13.9472,13.9635,13.9472,13.9594,18200.0
2005-06-21 11:15:00,34.15,34.17,34.12,34.17,20900.0,13.9553,13.9635,13.9431,13.9635,20900.0
2005-06-21 11:20:00,34.16,34.16,34.11,34.14,20100.0,13.9594,13.9594,13.939,13.9512,20100.0
2005-06-21 11:25:00,34.14,34.16,34.13,34.15,13400.0,13.9512,13.9594,13.9472,13.9553,13400.0
2005-06-21 11:30:00,34.15,34.15,34.13,34.14,34800.0,13.9553,13.9553,13.9472,13.9512,34800.0
2005-06-21 11:35:00,34.15,34.17,34.14,34.17,12700.0,13.9553,13.9635,13.9512,13.9635,12700.0
2005-06-21 11:40:00,34.16,34.17,34.15,34.17,7600.0,13.9594,13.9635,13.9553,13.9635,7600.0
2005-06-21 11:45:00,34.17,34.17,34.15,34.16,8700.0,13.9635,13.9635,13.9553,13.9594,8700.0
2005-06-21 11:50:00,34.16,34.18,34.16,34.17,4500.0,13.9594,13.9676,13.9594,13.9635,4500.0
2005-06-21 11:55:00,34.18,34.18,34.14,34.16,6400.0,13.9676,13.9676,13.9512,13.9594,6400.0
2005-06-21 12:00:00,34.17,34.17,34.14,34.15,8900.0,13.9635,13.9635,13.9512,13.9553,8900.0
2005-06-21 12:05:00,34.15,34.18,34.15,34.18,7400.0,13.9553,13.9676,13.9553,13.9676,7400.0
2005-06-21 12:10:00,34.17,34.19,34.15,34.18,22400.0,13.9635,13.9717,13.9553,13.9676,22400.0
2005-06-21 12:15:00,34.18,34.21,34.18,34.21,12300.0,13.9676,13.9799,13.9676,13.9799,12300.0
2005-06-21 12:20:00,34.21,34.21,34.2,34.21,10800.0,13.9799,13.9799,13.9758,13.9799,10800.0
2005-06-21 12:25:00,34.21,34.21,34.2,34.2,3800.0,13.9799,13.9799,13.9758,13.9758,3800.0
2005-06-21 12:30:00,34.2,34.21,34.19,34.2,4300.0,13.9758,13.9799,13.9717,13.9758,4300.0
2005-06-21 12:35:00,34.21,34.22,34.2,34.22,7700.0,13.9799,13.9839,13.9758,13.9839,7700.0
2005-06-21 12:40:00,34.22,34.23,34.2,34.21,7200.0,13.9839,13.988,13.9758,13.9799,7200.0
2005-06-21 12:45:00,34.2,34.21,34.2,34.21,4300.0,13.9758,13.9799,13.9758,13.9799,4300.0
2005-06-21 12:50:00,34.21,34.24,34.2,34.22,13500.0,13.9799,13.9921,13.9758,13.9839,13500.0
2005-06-21 12:55:00,34.22,34.24,34.21,34.22,9400.0,13.9839,13.9921,13.9799,13.9839,9400.0
2005-06-21 13:00:00,34.22,34.24,34.21,34.24,12400.0,13.9839,13.9921,13.9799,13.9921,12400.0
2005-06-21 13:05:00,34.23,34.24,34.21,34.22,10500.0,13.988,13.9921,13.9799,13.9839,10500.0
2005-06-21 13:10:00,34.22,34.23,34.19,34.22,11300.0,13.9839,13.988,13.9717,13.9839,11300.0
2005-06-21 13:15:00,34.23,34.23,34.2,34.21,7800.0,13.988,13.988,13.9758,13.9799,7800.0
2005-06-21 13:20:00,34.2,34.21,34.18,34.2,10500.0,13.9758,13.9799,13.9676,13.9758,10500.0
2005-06-21 13:25:00,34.21,34.22,34.2,34.21,8100.0,13.9799,13.9839,13.9758,13.9799,8100.0
2005-06-21 13:30:00,34.21,34.22,34.2,34.22,9200.0,13.9799,13.9839,13.9758,13.9839,9200.0
2005-06-21 13:35:00,34.22,34.22,34.19,34.21,5300.0,13.9839,13.9839,13.9717,13.9799,5300.0
2005-06-21 13:40:00,34.21,34.28,34.2,34.28,19000.0,13.9799,14.0085,13.9758,14.0085,19000.0
2005-06-21 13:45:00,34.27,34.3,34.27,34.27,9700.0,14.0044,14.0166,14.0044,14.0044,9700.0
2005-06-21 13:50:00,34.28,34.28,34.25,34.26,9900.0,14.0085,14.0085,13.9962,14.0003,9900.0
2005-06-21 13:55:00,34.25,34.27,34.25,34.27,6900.0,13.9962,14.0044,13.9962,14.0044,6900.0
2005-06-21 14:00:00,34.27,34.29,34.26,34.28,6800.0,14.0044,14.0125,14.0003,14.0085,6800.0
2005-06-21 14:05:00,34.28,34.29,34.25,34.27,21400.0,14.0085,14.0125,13.9962,14.0044,21400.0
2005-06-21 14:10:00,34.26,34.32,34.26,34.31,16500.0,14.0003,14.0248,14.0003,14.0207,16500.0
2005-06-21 14:15:00,34.3,34.31,34.28,34.3,12800.0,14.0166,14.0207,14.0085,14.0166,12800.0
2005-06-21 14:20:00,34.3,34.31,34.3,34.3,14000.0,14.0166,14.0207,14.0166,14.0166,14000.0
2005-06-21 14:25:00,34.31,34.32,34.3,34.31,8900.0,14.0207,14.0248,14.0166,14.0207,8900.0
2005-06-21 14:30:00,34.31,34.33,34.31,34.33,14000.0,14.0207,14.0289,14.0207,14.0289,14000.0
2005-06-21 14:35:00,34.33,34.36,34.31,34.36,20200.0,14.0289,14.0412,14.0207,14.0412,20200.0
2005-06-21 14:40:00,34.36,34.37,34.34,34.36,21300.0,14.0412,14.0452,14.033,14.0412,21300.0
2005-06-21 14:45:00,34.36,34.37,34.34,34.37,16700.0,14.0412,14.0452,14.033,14.0452,16700.0
2005-06-21 14:50:00,34.36,34.37,34.34,34.34,17300.0,14.0412,14.0452,14.033,14.033,17300.0
2005-06-21 14:55:00,34.35,34.36,34.33,34.35,13300.0,14.0371,14.0412,14.0289,14.0371,13300.0
2005-06-21 15:00:00,34.36,34.37,34.31,34.33,21700.0,14.0412,14.0452,14.0207,14.0289,21700.0
2005-06-21 15:05:00,34.32,34.35,34.32,34.33,17200.0,14.0248,14.0371,14.0248,14.0289,17200.0
2005-06-21 15:10:00,34.33,34.34,34.31,34.33,18300.0,14.0289,14.033,14.0207,14.0289,18300.0
2005-06-21 15:15:00,34.33,34.33,34.31,34.31,16000.0,14.0289,14.0289,14.0207,14.0207,16000.0
2005-06-21 15:20:00,34.31,34.34,34.31,34.33,14900.0,14.0207,14.033,14.0207,14.0289,14900.0
2005-06-21 15:25:00,34.32,34.33,34.31,34.32,18500.0,14.0248,14.0289,14.0207,14.0248,18500.0
2005-06-21 15:30:00,34.33,34.33,34.29,34.29,38000.0,14.0289,14.0289,14.0125,14.0125,38000.0
2005-06-21 15:35:00,34.3,34.36,34.29,34.36,22200.0,14.0166,14.0412,14.0125,14.0412,22200.0
2005-06-21 15:40:00,34.36,34.37,34.34,34.35,31700.0,14.0412,14.0452,14.033,14.0371,31700.0
2005-06-21 15:45:00,34.35,34.36,34.32,34.34,22600.0,14.0371,14.0412,14.0248,14.033,22600.0
2005-06-21 15:50:00,34.32,34.36,34.29,34.29,18400.0,14.0248,14.0412,14.0125,14.0125,18400.0
2005-06-21 15:55:00,34.28,34.32,34.26,34.29,51900.0,14.0085,14.0248,14.0003,14.0125,51900.0
2005-06-22 09:30:00,34.4,34.45,34.34,34.44,82300.0,14.0575,14.0779,14.033,14.0738,82300.0
2005-06-22 09:35:00,34.44,34.49,34.32,34.33,34100.0,14.0738,14.0943,14.0248,14.0289,34100.0
2005-06-22 09:40:00,34.33,34.46,34.33,34.43,26700.0,14.0289,14.082,14.0289,14.0698,26700.0
2005-06-22 09:45:00,34.43,34.46,34.32,34.34,26900.0,14.0698,14.082,14.0248,14.033,26900.0
2005-06-22 09:50:00,34.34,34.35,34.3,34.32,15300.0,14.033,14.0371,14.0166,14.0248,15300.0
2005-06-22 09:55:00,34.34,34.36,34.33,34.33,13000.0,14.033,14.0412,14.0289,14.0289,13000.0
2005-06-22 10:00:00,34.33,34.36,34.32,34.36,22500.0,14.0289,14.0412,14.0248,14.0412,22500.0
2005-06-22 10:05:00,34.37,34.39,34.36,34.38,12600.0,14.0452,14.0534,14.0412,14.0493,12600.0
2005-06-22 10:10:00,34.39,34.4,34.37,34.37,8900.0,14.0534,14.0575,14.0452,14.0452,8900.0
2005-06-22 10:15:00,34.36,34.36,34.33,34.36,20500.0,14.0412,14.0412,14.0289,14.0412,20500.0
2005-06-22 10:20:00,34.36,34.38,34.32,34.38,14400.0,14.0412,14.0493,14.0248,14.0493,14400.0
2005-06-22 10:25:00,34.36,34.4,34.34,34.35,11400.0,14.0412,14.0575,14.033,14.0371,11400.0
2005-06-22 10:30:00,34.34,34.43,34.33,34.39,52500.0,14.033,14.0698,14.0289,14.0534,52500.0
2005-06-22 10:35:00,34.4,34.41,34.38,34.41,16500.0,14.0575,14.0616,14.0493,14.0616,16500.0
2005-06-22 10:40:00,34.42,34.45,34.4,34.42,20900.0,14.0657,14.0779,14.0575,14.0657,20900.0
2005-06-22 10:45:00,34.4,34.43,34.39,34.43,16200.0,14.0575,14.0698,14.0534,14.0698,16200.0
2005-06-22 10:50:00,34.41,34.42,34.34,34.39,24600.0,14.0616,14.0657,14.033,14.0534,24600.0
2005-06-22 10:55:00,34.4,34.4,34.36,34.39,9100.0,14.0575,14.0575,14.0412,14.0534,9100.0
2005-06-22 11:00:00,34.39,34.42,34.37,34.42,15300.0,14.0534,14.0657,14.0452,14.0657,15300.0
2005-06-22 11:05:00,34.41,34.41,34.35,34.37,15100.0,14.0616,14.0616,14.0371,14.0452,15100.0
2005-06-22 11:10:00,34.37,34.37,34.34,34.34,11300.0,14.0452,14.0452,14.033,14.033,11300.0
2005-06-22 11:15:00,34.34,34.37,34.33,34.34,16500.0,14.033,14.0452,14.0289,14.033,16500.0
2005-06-22 11:20:00,34.34,34.38,34.34,34.37,16900.0,14.033,14.0493,14.033,14.0452,16900.0
2005-06-22 11:25:00,34.38,34.44,34.38,34.4,21800.0,14.0493,14.0738,14.0493,14.0575,21800.0
2005-06-22 11:30:00,34.41,34.46,34.34,34.46,22100.0,14.0616,14.082,14.033,14.082,22100.0
2005-06-22 11:35:00,34.45,34.46,34.43,34.44,17500.0,14.0779,14.082,14.0698,14.0738,17500.0
2005-06-22 11:40:00,34.43,34.47,34.43,34.45,10000.0,14.0698,14.0861,14.0698,14.0779,10000.0
2005-06-22 11:45:00,34.46,34.47,34.44,34.46,8300.0,14.082,14.0861,14.0738,14.082,8300.0
2005-06-22 11:50:00,34.46,34.47,34.45,34.47,8900.0,14.082,14.0861,14.0779,14.0861,8900.0
2005-06-22 11:55:00,34.47,34.48,34.43,34.43,10800.0,14.0861,14.0902,14.0698,14.0698,10800.0
2005-06-22 12:00:00,34.45,34.45,34.42,34.44,7900.0,14.0779,14.0779,14.0657,14.0738,7900.0
2005-06-22 12:05:00,34.44,34.45,34.43,34.43,7800.0,14.0738,14.0779,14.0698,14.0698,7800.0
2005-06-22 12:10:00,34.42,34.49,34.42,34.48,15100.0,14.0657,14.0943,14.0657,14.0902,15100.0
2005-06-22 12:15:00,34.48,34.49,34.45,34.47,10400.0,14.0902,14.0943,14.0779,14.0861,10400.0
2005-06-22 12:20:00,34.46,34.49,34.46,34.47,8700.0,14.082,14.0943,14.082,14.0861,8700.0
2005-06-22 12:25:00,34.46,34.5,34.46,34.49,21400.0,14.082,14.0984,14.082,14.0943,21400.0
2005-06-22 12:30:00,34.49,34.5,34.48,34.48,8200.0,14.0943,14.0984,14.0902,14.0902,8200.0
2005-06-22 12:35:00,34.49,34.49,34.48,34.49,8600.0,14.0943,14.0943,14.0902,14.0943,8600.0
2005-06-22 12:40:00,34.49,34.5,34.48,34.49,5800.0,14.0943,14.0984,14.0902,14.0943,5800.0
2005-06-22 12:45:00,34.5,34.5,34.48,34.5,22800.0,14.0984,14.0984,14.0902,14.0984,22800.0
2005-06-22 12:50:00,34.5,34.54,34.49,34.51,34100.0,14.0984,14.1147,14.0943,14.1024,34100.0
2005-06-22 12:55:00,34.51,34.54,34.51,34.54,17200.0,14.1024,14.1147,14.1024,14.1147,17200.0
2005-06-22 13:00:00,34.54,34.56,34.54,34.56,10000.0,14.1147,14.1229,14.1147,14.1229,10000.0
2005-06-22 13:05:00,34.55,34.58,34.53,34.57,16200.0,14.1188,14.1311,14.1106,14.127,16200.0
2005-06-22 13:10:00,34.58,34.58,34.55,34.55,13700.0,14.1311,14.1311,14.1188,14.1188,13700.0
2005-06-22 13:15:00,34.56,34.56,34.54,34.55,20700.0,14.1229,14.1229,14.1147,14.1188,20700.0
2005-06-22 13:20:00,34.54,34.55,34.53,34.54,3900.0,14.1147,14.1188,14.1106,14.1147,3900.0
2005-06-22 13:25:00,34.55,34.55,34.51,34.52,6300.0,14.1188,14.1188,14.1024,14.1065,6300.0
2005-06-22 13:30:00,34.53,34.56,34.53,34.55,26400.0,14.1106,14.1229,14.1106,14.1188,26400.0
2005-06-22 13:35:00,34.56,34.59,34.55,34.58,9700.0,14.1229,14.1351,14.1188,14.1311,9700.0
2005-06-22 13:40:00,34.57,34.59,34.55,34.58,8200.0,14.127,14.1351,14.1188,14.1311,8200.0
2005-06-22 13:45:00,34.57,34.58,34.56,34.58,6200.0,14.127,14.1311,14.1229,14.1311,6200.0
2005-06-22 13:50:00,34.57,34.59,34.57,34.59,19700.0,14.127,14.1351,14.127,14.1351,19700.0
2005-06-22 13:55:00,34.59,34.59,34.58,34.59,15900.0,14.1351,14.1351,14.1311,14.1351,15900.0
2005-06-22 14:00:00,34.59,34.59,34.53,34.57,32900.0,14.1351,14.1351,14.1106,14.127,32900.0
2005-06-22 14:05:00,34.58,34.58,34.53,34.54,14800.0,14.1311,14.1311,14.1106,14.1147,14800.0
2005-06-22 14:10:00,34.54,34.59,34.53,34.55,30800.0,14.1147,14.1351,14.1106,14.1188,30800.0
2005-06-22 14:15:00,34.56,34.58,34.54,34.54,36900.0,14.1229,14.1311,14.1147,14.1147,36900.0
2005-06-22 14:20:00,34.53,34.59,34.52,34.59,14200.0,14.1106,14.1351,14.1065,14.1351,14200.0
2005-06-22 14:25:00,34.59,34.62,34.58,34.62,61000.0,14.1351,14.1474,14.1311,14.1474,61000.0
2005-06-22 14:30:00,34.62,34.62,34.6,34.61,20100.0,14.1474,14.1474,14.1392,14.1433,20100.0
2005-06-22 14:35:00,34.6,34.6,34.56,34.6,34700.0,14.1392,14.1392,14.1229,14.1392,34700.0
2005-06-22 14:40:00,34.6,34.61,34.57,34.6,48400.0,14.1392,14.1433,14.127,14.1392,48400.0
2005-06-22 14:45:00,34.6,34.61,34.57,34.59,23200.0,14.1392,14.1433,14.127,14.1351,23200.0
2005-06-22 14:50:00,34.58,34.6,34.55,34.6,21300.0,14.1311,14.1392,14.1188,14.1392,21300.0
2005-06-22 14:55:00,34.59,34.62,34.59,34.62,11100.0,14.1351,14.1474,14.1351,14.1474,11100.0
2005-06-22 15:00:00,34.62,34.65,34.61,34.63,41000.0,14.1474,14.1597,14.1433,14.1515,41000.0
2005-06-22 15:05:00,34.63,34.64,34.57,34.6,22400.0,14.1515,14.1556,14.127,14.1392,22400.0
2005-06-22 15:10:00,34.61,34.63,34.6,34.62,13400.0,14.1433,14.1515,14.1392,14.1474,13400.0
2005-06-22 15:15:00,34.62,34.64,34.61,34.63,22100.0,14.1474,14.1556,14.1433,14.1515,22100.0
2005-06-22 15:20:00,34.63,34.65,34.62,34.63,19600.0,14.1515,14.1597,14.1474,14.1515,19600.0
2005-06-22 15:25:00,34.62,34.64,34.62,34.63,26100.0,14.1474,14.1556,14.1474,14.1515,26100.0
2005-06-22 15:30:00,34.63,34.63,34.58,34.6,47800.0,14.1515,14.1515,14.1311,14.1392,47800.0
2005-06-22 15:35:00,34.6,34.62,34.58,34.59,27300.0,14.1392,14.1474,14.1311,14.1351,27300.0
2005-06-22 15:40:00,34.58,34.59,34.54,34.57,33000.0,14.1311,14.1351,14.1147,14.127,33000.0
2005-06-22 15:45:00,34.56,34.58,34.53,34.56,26600.0,14.1229,14.1311,14.1106,14.1229,26600.0
2005-06-22 15:50:00,34.56,34.58,34.53,34.56,39300.0,14.1229,14.1311,14.1106,14.1229,39300.0
2005-06-22 15:55:00,34.55,34.61,34.51,34.6,65100.0,14.1188,14.1433,14.1024,14.1392,65100.0
2005-06-23 09:30:00,34.43,34.49,34.43,34.46,61700.0,14.0698,14.0943,14.0698,14.082,61700.0
2005-06-23 09:35:00,34.46,34.58,34.46,34.58,26600.0,14.082,14.1311,14.082,14.1311,26600.0
2005-06-23 09:40:00,34.58,34.6,34.49,34.52,26300.0,14.1311,14.1392,14.0943,14.1065,26300.0
2005-06-23 09:45:00,34.52,34.53,34.49,34.51,9000.0,14.1065,14.1106,14.0943,14.1024,9000.0
2005-06-23 09:50:00,34.52,34.56,34.52,34.53,12500.0,14.1065,14.1229,14.1065,14.1106,12500.0
2005-06-23 09:55:00,34.54,34.57,34.53,34.55,12000.0,14.1147,14.127,14.1106,14.1188,12000.0
2005-06-23 10:00:00,34.56,34.56,34.49,34.52,11300.0,14.1229,14.1229,14.0943,14.1065,11300.0
2005-06-23 10:05:00,34.54,34.59,34.53,34.57,14700.0,14.1147,14.1351,14.1106,14.127,14700.0
2005-06-23 10:10:00,34.57,34.57,34.45,34.49,16700.0,14.127,14.127,14.0779,14.0943,16700.0
2005-06-23 10:15:00,34.51,34.52,34.49,34.5,7000.0,14.1024,14.1065,14.0943,14.0984,7000.0
2005-06-23 10:20:00,34.5,34.56,34.49,34.54,12800.0,14.0984,14.1229,14.0943,14.1147,12800.0
2005-06-23 10:25:00,34.56,34.56,34.51,34.54,14900.0,14.1229,14.1229,14.1024,14.1147,14900.0
2005-06-23 10:30:00,34.51,34.54,34.51,34.54,8100.0,14.1024,14.1147,14.1024,14.1147,8100.0
2005-06-23 10:35:00,34.53,34.54,34.46,34.5,14100.0,14.1106,14.1147,14.082,14.0984,14100.0
2005-06-23 10:40:00,34.51,34.52,34.46,34.47,14800.0,14.1024,14.1065,14.082,14.0861,14800.0
2005-06-23 10:45:00,34.47,34.49,34.45,34.45,9100.0,14.0861,14.0943,14.0779,14.0779,9100.0
2005-06-23 10:50:00,34.45,34.5,34.44,34.48,14200.0,14.0779,14.0984,14.0738,14.0902,14200.0
2005-06-23 10:55:00,34.49,34.54,34.47,34.53,22300.0,14.0943,14.1147,14.0861,14.1106,22300.0
2005-06-23 11:00:00,34.52,34.54,34.5,34.5,8500.0,14.1065,14.1147,14.0984,14.0984,8500.0
2005-06-23 11:05:00,34.5,34.56,34.49,34.54,12100.0,14.0984,14.1229,14.0943,14.1147,12100.0
2005-06-23 11:10:00,34.56,34.56,34.48,34.5,11200.0,14.1229,14.1229,14.0902,14.0984,11200.0
2005-06-23 11:15:00,34.52,34.54,34.49,34.5,24900.0,14.1065,14.1147,14.0943,14.0984,24900.0
2005-06-23 11:20:00,34.5,34.53,34.49,34.5,17500.0,14.0984,14.1106,14.0943,14.0984,17500.0
2005-06-23 11:25:00,34.5,34.52,34.5,34.5,14100.0,14.0984,14.1065,14.0984,14.0984,14100.0
2005-06-23 11:30:00,34.51,34.54,34.48,34.5,23900.0,14.1024,14.1147,14.0902,14.0984,23900.0
2005-06-23 11:35:00,34.5,34.51,34.45,34.51,16100.0,14.0984,14.1024,14.0779,14.1024,16100.0
2005-06-23 11:40:00,34.5,34.52,34.48,34.5,18400.0,14.0984,14.1065,14.0902,14.0984,18400.0
2005-06-23 11:45:00,34.5,34.53,34.48,34.51,17000.0,14.0984,14.1106,14.0902,14.1024,17000.0
2005-06-23 11:50:00,34.51,34.53,34.49,34.5,16100.0,14.1024,14.1106,14.0943,14.0984,16100.0
2005-06-23 11:55:00,34.5,34.52,34.49,34.51,12100.0,14.0984,14.1065,14.0943,14.1024,12100.0
2005-06-23 12:00:00,34.52,34.53,34.47,34.5,42700.0,14.1065,14.1106,14.0861,14.0984,42700.0
2005-06-23 12:05:00,34.5,34.52,34.49,34.5,21300.0,14.0984,14.1065,14.0943,14.0984,21300.0
2005-06-23 12:10:00,34.5,34.55,34.5,34.54,9100.0,14.0984,14.1188,14.0984,14.1147,9100.0
2005-06-23 12:15:00,34.55,34.59,34.53,34.59,11400.0,14.1188,14.1351,14.1106,14.1351,11400.0
2005-06-23 12:20:00,34.6,34.61,34.59,34.61,17700.0,14.1392,14.1433,14.1351,14.1433,17700.0
2005-06-23 12:25:00,34.61,34.62,34.61,34.62,6500.0,14.1433,14.1474,14.1433,14.1474,6500.0
2005-06-23 12:30:00,34.61,34.65,34.61,34.64,11200.0,14.1433,14.1597,14.1433,14.1556,11200.0
2005-06-23 12:35:00,34.64,34.69,34.63,34.67,35000.0,14.1556,14.176,14.1515,14.1678,35000.0
2005-06-23 12:40:00,34.67,34.69,34.66,34.68,32600.0,14.1678,14.176,14.1637,14.1719,32600.0
2005-06-23 12:45:00,34.68,34.7,34.67,34.68,8300.0,14.1719,14.1801,14.1678,14.1719,8300.0
2005-06-23 12:50:00,34.68,34.7,34.66,34.67,14100.0,14.1719,14.1801,14.1637,14.1678,14100.0
2005-06-23 12:55:00,34.67,34.68,34.61,34.61,35200.0,14.1678,14.1719,14.1433,14.1433,35200.0
2005-06-23 13:00:00,34.62,34.67,34.6,34.66,13900.0,14.1474,14.1678,14.1392,14.1637,13900.0
2005-06-23 13:05:00,34.66,34.66,34.6,34.61,18700.0,14.1637,14.1637,14.1392,14.1433,18700.0
2005-06-23 13:10:00,34.6,34.63,34.58,34.62,16800.0,14.1392,14.1515,14.1311,14.1474,16800.0
2005-06-23 13:15:00,34.64,34.64,34.6,34.6,8100.0,14.1556,14.1556,14.1392,14.1392,8100.0
2005-06-23 13:20:00,34.6,34.62,34.59,34.62,9700.0,14.1392,14.1474,14.1351,14.1474,9700.0
2005-06-23 13:25:00,34.61,34.61,34.58,34.59,36000.0,14.1433,14.1433,14.1311,14.1351,36000.0
2005-06-23 13:30:00,34.58,34.61,34.55,34.6,29400.0,14.1311,14.1433,14.1188,14.1392,29400.0
2005-06-23 13:35:00,34.6,34.61,34.46,34.47,28800.0,14.1392,14.1433,14.082,14.0861,28800.0
2005-06-23 13:40:00,34.47,34.5,34.45,34.5,27300.0,14.0861,14.0984,14.0779,14.0984,27300.0
2005-06-23 13:45:00,34.5,34.53,34.41,34.41,21500.0,14.0984,14.1106,14.0616,14.0616,21500.0
2005-06-23 13:50:00,34.43,34.45,34.36,34.44,25300.0,14.0698,14.0779,14.0412,14.0738,25300.0
2005-06-23 13:55:00,34.44,34.45,34.42,34.43,18900.0,14.0738,14.0779,14.0657,14.0698,18900.0
2005-06-23 14:00:00,34.44,34.46,34.42,34.44,8600.0,14.0738,14.082,14.0657,14.0738,8600.0
2005-06-23 14:05:00,34.45,34.47,34.42,34.45,15500.0,14.0779,14.0861,14.0657,14.0779,15500.0
2005-06-23 14:10:00,34.47,34.48,34.44,34.45,22800.0,14.0861,14.0902,14.0738,14.0779,22800.0
2005-06-23 14:15:00,34.46,34.52,34.45,34.52,12700.0,14.082,14.1065,14.0779,14.1065,12700.0
2005-06-23 14:20:00,34.51,34.52,34.46,34.51,14400.0,14.1024,14.1065,14.082,14.1024,14400.0
2005-06-23 14:25:00,34.5,34.51,34.44,34.45,12900.0,14.0984,14.1024,14.0738,14.0779,12900.0
2005-06-23 14:30:00,34.45,34.47,34.42,34.45,21800.0,14.0779,14.0861,14.0657,14.0779,21800.0
2005-06-23 14:35:00,34.46,34.47,34.45,34.47,7300.0,14.082,14.0861,14.0779,14.0861,7300.0
2005-06-23 14:40:00,34.47,34.48,34.43,34.47,14000.0,14.0861,14.0902,14.0698,14.0861,14000.0
2005-06-23 14:45:00,34.47,34.47,34.44,34.46,5900.0,14.0861,14.0861,14.0738,14.082,5900.0
2005-06-23 14:50:00,34.45,34.47,34.42,34.43,28800.0,14.0779,14.0861,14.0657,14.0698,28800.0
2005-06-23 14:55:00,34.43,34.46,34.42,34.46,33100.0,14.0698,14.082,14.0657,14.082,33100.0
2005-06-23 15:00:00,34.46,34.46,34.42,34.43,28700.0,14.082,14.082,14.0657,14.0698,28700.0
2005-06-23 15:05:00,34.43,34.44,34.37,34.38,37800.0,14.0698,14.0738,14.0452,14.0493,37800.0
2005-06-23 15:10:00,34.38,34.43,34.38,34.43,30700.0,14.0493,14.0698,14.0493,14.0698,30700.0
2005-06-23 15:15:00,34.43,34.43,34.4,34.42,9200.0,14.0698,14.0698,14.0575,14.0657,9200.0
2005-06-23 15:20:00,34.42,34.44,34.39,34.41,18500.0,14.0657,14.0738,14.0534,14.0616,18500.0
2005-06-23 15:25:00,34.42,34.44,34.39,34.4,49200.0,14.0657,14.0738,14.0534,14.0575,49200.0
2005-06-23 15:30:00,34.39,34.44,34.39,34.44,34100.0,14.0534,14.0738,14.0534,14.0738,34100.0
2005-06-23 15:35:00,34.44,34.45,34.43,34.44,26600.0,14.0738,14.0779,14.0698,14.0738,26600.0
2005-06-23 15:40:00,34.43,34.44,34.39,34.43,38400.0,14.0698,14.0738,14.0534,14.0698,38400.0
2005-06-23 15:45:00,34.43,34.48,34.43,34.48,46600.0,14.0698,14.0902,14.0698,14.0902,46600.0
2005-06-23 15:50:00,34.47,34.5,34.46,34.48,35100.0,14.0861,14.0984,14.082,14.0902,35100.0
2005-06-23 15:55:00,34.47,34.52,34.45,34.5,101900.0,14.0861,14.1065,14.0779,14.0984,101900.0
2005-06-24 09:30:00,34.58,34.58,34.43,34.52,68100.0,14.1311,14.1311,14.0698,14.1065,68100.0
2005-06-24 09:35:00,34.5,34.58,34.4,34.57,26600.0,14.0984,14.1311,14.0575,14.127,26600.0
2005-06-24 09:40:00,34.56,34.57,34.51,34.57,17800.0,14.1229,14.127,14.1024,14.127,17800.0
2005-06-24 09:45:00,34.56,34.58,34.54,34.58,14700.0,14.1229,14.1311,14.1147,14.1311,14700.0
2005-06-24 09:50:00,34.59,34.62,34.59,34.61,14700.0,14.1351,14.1474,14.1351,14.1433,14700.0
2005-06-24 09:55:00,34.61,34.65,34.6,34.6,17600.0,14.1433,14.1597,14.1392,14.1392,17600.0
2005-06-24 10:00:00,34.6,34.62,34.6,34.61,15700.0,14.1392,14.1474,14.1392,14.1433,15700.0
2005-06-24 10:05:00,34.61,34.65,34.58,34.62,22100.0,14.1433,14.1597,14.1311,14.1474,22100.0
2005-06-24 10:10:00,34.62,34.65,34.61,34.63,18200.0,14.1474,14.1597,14.1433,14.1515,18200.0
2005-06-24 10:15:00,34.63,34.63,34.56,34.56,9400.0,14.1515,14.1515,14.1229,14.1229,9400.0
2005-06-24 10:20:00,34.56,34.6,34.53,34.57,22600.0,14.1229,14.1392,14.1106,14.127,22600.0
2005-06-24 10:25:00,34.57,34.6,34.53,34.53,10900.0,14.127,14.1392,14.1106,14.1106,10900.0
2005-06-24 10:30:00,34.53,34.6,34.52,34.57,18000.0,14.1106,14.1392,14.1065,14.127,18000.0
2005-06-24 10:35:00,34.58,34.59,34.54,34.58,13000.0,14.1311,14.1351,14.1147,14.1311,13000.0
2005-06-24 10:40:00,34.58,34.68,34.57,34.68,21600.0,14.1311,14.1719,14.127,14.1719,21600.0
2005-06-24 10:45:00,34.68,34.75,34.68,34.74,33800.0,14.1719,14.2005,14.1719,14.1964,33800.0
2005-06-24 10:50:00,34.75,34.77,34.72,34.73,23300.0,14.2005,14.2087,14.1883,14.1924,23300.0
2005-06-24 10:55:00,34.72,34.78,34.7,34.78,22700.0,14.1883,14.2128,14.1801,14.2128,22700.0
2005-06-24 11:00:00,34.79,34.82,34.78,34.82,117500.0,14.2169,14.2291,14.2128,14.2291,117500.0
2005-06-24 11:05:00,34.8,34.8,34.74,34.74,19600.0,14.221,14.221,14.1964,14.1964,19600.0
2005-06-24 11:10:00,34.75,34.78,34.75,34.76,6600.0,14.2005,14.2128,14.2005,14.2046,6600.0
2005-06-24 11:15:00,34.76,34.76,34.7,34.7,9900.0,14.2046,14.2046,14.1801,14.1801,9900.0
2005-06-24 11:20:00,34.7,34.7,34.64,34.65,16100.0,14.1801,14.1801,14.1556,14.1597,16100.0
2005-06-24 11:25:00,34.65,34.68,34.65,34.65,8200.0,14.1597,14.1719,14.1597,14.1597,8200.0
2005-06-24 11:30:00,34.64,34.65,34.62,34.62,19000.0,14.1556,14.1597,14.1474,14.1474,19000.0
2005-06-24 11:35:00,34.62,34.64,34.59,34.6,15000.0,14.1474,14.1556,14.1351,14.1392,15000.0
2005-06-24 11:40:00,34.6,34.66,34.6,34.65,15800.0,14.1392,14.1637,14.1392,14.1597,15800.0
2005-06-24 11:45:00,34.65,34.69,34.65,34.69,19700.0,14.1597,14.176,14.1597,14.176,19700.0
2005-06-24 11:50:00,34.69,34.69,34.64,34.68,8600.0,14.176,14.176,14.1556,14.1719,8600.0
2005-06-24 11:55:00,34.67,34.7,34.67,34.69,8800.0,14.1678,14.1801,14.1678,14.176,8800.0
2005-06-24 12:00:00,34.7,34.72,34.68,34.7,12300.0,14.1801,14.1883,14.1719,14.1801,12300.0
2005-06-24 12:05:00,34.71,34.74,34.68,34.68,18500.0,14.1842,14.1964,14.1719,14.1719,18500.0
2005-06-24 12:10:00,34.69,34.71,34.69,34.71,4200.0,14.176,14.1842,14.176,14.1842,4200.0
2005-06-24 12:15:00,34.72,34.75,34.71,34.74,10600.0,14.1883,14.2005,14.1842,14.1964,10600.0
2005-06-24 12:20:00,34.74,34.77,34.73,34.73,6300.0,14.1964,14.2087,14.1924,14.1924,6300.0
2005-06-24 12:25:00,34.73,34.73,34.7,34.7,20600.0,14.1924,14.1924,14.1801,14.1801,20600.0
2005-06-24 12:30:00,34.69,34.73,34.69,34.73,7600.0,14.176,14.1924,14.176,14.1924,7600.0
2005-06-24 12:35:00,34.73,34.73,34.65,34.67,18300.0,14.1924,14.1924,14.1597,14.1678,18300.0
2005-06-24 12:40:00,34.67,34.69,34.63,34.64,8300.0,14.1678,14.176,14.1515,14.1556,8300.0
2005-06-24 12:45:00,34.64,34.65,34.62,34.63,21100.0,14.1556,14.1597,14.1474,14.1515,21100.0
2005-06-24 12:50:00,34.64,34.65,34.63,34.63,8900.0,14.1556,14.1597,14.1515,14.1515,8900.0
2005-06-24 12:55:00,34.63,34.65,34.62,34.62,6600.0,14.1515,14.1597,14.1474,14.1474,6600.0
2005-06-24 13:00:00,34.62,34.62,34.6,34.6,5600.0,14.1474,14.1474,14.1392,14.1392,5600.0
2005-06-24 13:05:00,34.61,34.61,34.6,34.61,11000.0,14.1433,14.1433,14.1392,14.1433,11000.0
2005-06-24 13:10:00,34.61,34.63,34.57,34.62,9700.0,14.1433,14.1515,14.127,14.1474,9700.0
2005-06-24 13:15:00,34.61,34.63,34.59,34.61,16800.0,14.1433,14.1515,14.1351,14.1433,16800.0
2005-06-24 13:20:00,34.62,34.62,34.62,34.62,10400.0,14.1474,14.1474,14.1474,14.1474,10400.0
2005-06-24 13:25:00,34.62,34.62,34.59,34.59,5900.0,14.1474,14.1474,14.1351,14.1351,5900.0
2005-06-24 13:30:00,34.6,34.6,34.56,34.56,9200.0,14.1392,14.1392,14.1229,14.1229,9200.0
2005-06-24 13:35:00,34.57,34.58,34.53,34.57,7200.0,14.127,14.1311,14.1106,14.127,7200.0
2005-06-24 13:40:00,34.56,34.56,34.5,34.51,15300.0,14.1229,14.1229,14.0984,14.1024,15300.0
2005-06-24 13:45:00,34.51,34.52,34.48,34.49,14700.0,14.1024,14.1065,14.0902,14.0943,14700.0
2005-06-24 13:50:00,34.48,34.49,34.45,34.46,21800.0,14.0902,14.0943,14.0779,14.082,21800.0
2005-06-24 13:55:00,34.47,34.47,34.37,34.37,22400.0,14.0861,14.0861,14.0452,14.0452,22400.0
2005-06-24 14:00:00,34.38,34.38,34.34,34.35,55000.0,14.0493,14.0493,14.033,14.0371,55000.0
2005-06-24 14:05:00,34.34,34.38,34.33,34.38,16200.0,14.033,14.0493,14.0289,14.0493,16200.0
2005-06-24 14:10:00,34.37,34.4,34.36,34.4,7700.0,14.0452,14.0575,14.0412,14.0575,7700.0
2005-06-24 14:15:00,34.4,34.42,34.39,34.4,14300.0,14.0575,14.0657,14.0534,14.0575,14300.0
2005-06-24 14:20:00,34.4,34.41,34.39,34.4,5400.0,14.0575,14.0616,14.0534,14.0575,5400.0
2005-06-24 14:25:00,34.41,34.42,34.38,34.4,9800.0,14.0616,14.0657,14.0493,14.0575,9800.0
2005-06-24 14:30:00,34.41,34.44,34.41,34.43,11900.0,14.0616,14.0738,14.0616,14.0698,11900.0
2005-06-24 14:35:00,34.43,34.43,34.41,34.41,2500.0,14.0698,14.0698,14.0616,14.0616,2500.0
2005-06-24 14:40:00,34.41,34.41,34.39,34.41,7000.0,14.0616,14.0616,14.0534,14.0616,7000.0
2005-06-24 14:45:00,34.41,34.41,34.39,34.41,12600.0,14.0616,14.0616,14.0534,14.0616,12600.0
2005-06-24 14:50:00,34.42,34.42,34.35,34.36,17000.0,14.0657,14.0657,14.0371,14.0412,17000.0
2005-06-24 14:55:00,34.37,34.4,34.35,34.36,23500.0,14.0452,14.0575,14.0371,14.0412,23500.0
2005-06-24 15:00:00,34.37,34.38,34.34,34.37,26700.0,14.0452,14.0493,14.033,14.0452,26700.0
2005-06-24 15:05:00,34.37,34.37,34.31,34.31,29400.0,14.0452,14.0452,14.0207,14.0207,29400.0
2005-06-24 15:10:00,34.31,34.35,34.29,34.34,30600.0,14.0207,14.0371,14.0125,14.033,30600.0
2005-06-24 15:15:00,34.33,34.34,34.31,34.33,15200.0,14.0289,14.033,14.0207,14.0289,15200.0
2005-06-24 15:20:00,34.32,34.39,34.32,34.37,28200.0,14.0248,14.0534,14.0248,14.0452,28200.0
2005-06-24 15:25:00,34.37,34.38,34.34,34.37,20800.0,14.0452,14.0493,14.033,14.0452,20800.0
2005-06-24 15:30:00,34.37,34.39,34.36,34.36,26400.0,14.0452,14.0534,14.0412,14.0412,26400.0
2005-06-24 15:35:00,34.37,34.37,34.32,34.35,34100.0,14.0452,14.0452,14.0248,14.0371,34100.0
2005-06-24 15:40:00,34.35,34.36,34.31,34.31,30300.0,14.0371,14.0412,14.0207,14.0207,30300.0
2005-06-24 15:45:00,34.31,34.31,34.29,34.3,25700.0,14.0207,14.0207,14.0125,14.0166,25700.0
2005-06-24 15:50:00,34.3,34.3,34.24,34.24,47500.0,14.0166,14.0166,13.9921,13.9921,47500.0
2005-06-24 15:55:00,34.24,34.25,34.18,34.22,82800.0,13.9921,13.9962,13.9676,13.9839,82800.0
2005-06-27 09:30:00,34.32,34.34,34.2,34.28,47300.0,14.0248,14.033,13.9758,14.0085,47300.0
2005-06-27 09:35:00,34.27,34.27,34.13,34.17,17000.0,14.0044,14.0044,13.9472,13.9635,17000.0
2005-06-27 09:40:00,34.18,34.22,34.13,34.15,34600.0,13.9676,13.9839,13.9472,13.9553,34600.0
2005-06-27 09:45:00,34.14,34.24,34.14,34.2,26700.0,13.9512,13.9921,13.9512,13.9758,26700.0
2005-06-27 09:50:00,34.2,34.25,34.19,34.22,26300.0,13.9758,13.9962,13.9717,13.9839,26300.0
2005-06-27 09:55:00,34.23,34.23,34.19,34.22,13100.0,13.988,13.988,13.9717,13.9839,13100.0
2005-06-27 10:00:00,34.21,34.26,34.21,34.25,14300.0,13.9799,14.0003,13.9799,13.9962,14300.0
2005-06-27 10:05:00,34.26,34.26,34.19,34.21,9200.0,14.0003,14.0003,13.9717,13.9799,9200.0
2005-06-27 10:10:00,34.21,34.26,34.13,34.17,19200.0,13.9799,14.0003,13.9472,13.9635,19200.0
2005-06-27 10:15:00,34.16,34.29,34.14,34.29,26000.0,13.9594,14.0125,13.9512,14.0125,26000.0
2005-06-27 10:20:00,34.3,34.33,34.26,34.27,49900.0,14.0166,14.0289,14.0003,14.0044,49900.0
2005-06-27 10:25:00,34.27,34.33,34.25,34.31,17100.0,14.0044,14.0289,13.9962,14.0207,17100.0
2005-06-27 10:30:00,34.29,34.34,34.29,34.34,10000.0,14.0125,14.033,14.0125,14.033,10000.0
2005-06-27 10:35:00,34.34,34.44,34.34,34.42,19600.0,14.033,14.0738,14.033,14.0657,19600.0
2005-06-27 10:40:00,34.43,34.48,34.43,34.44,38500.0,14.0698,14.0902,14.0698,14.0738,38500.0
2005-06-27 10:45:00,34.43,34.51,34.43,34.51,14200.0,14.0698,14.1024,14.0698,14.1024,14200.0
2005-06-27 10:50:00,34.5,34.5,34.46,34.46,10100.0,14.0984,14.0984,14.082,14.082,10100.0
2005-06-27 10:55:00,34.46,34.46,34.43,34.44,12900.0,14.082,14.082,14.0698,14.0738,12900.0
2005-06-27 11:00:00,34.44,34.44,34.4,34.43,17100.0,14.0738,14.0738,14.0575,14.0698,17100.0
2005-06-27 11:05:00,34.43,34.44,34.42,34.43,13500.0,14.0698,14.0738,14.0657,14.0698,13500.0
2005-06-27 11:10:00,34.43,34.44,34.39,34.4,12400.0,14.0698,14.0738,14.0534,14.0575,12400.0
2005-06-27 11:15:00,34.4,34.43,34.39,34.43,6600.0,14.0575,14.0698,14.0534,14.0698,6600.0
2005-06-27 11:20:00,34.43,34.45,34.42,34.45,16500.0,14.0698,14.0779,14.0657,14.0779,16500.0
2005-06-27 11:25:00,34.45,34.51,34.45,34.51,27500.0,14.0779,14.1024,14.0779,14.1024,27500.0
2005-06-27 11:30:00,34.5,34.5,34.48,34.49,18300.0,14.0984,14.0984,14.0902,14.0943,18300.0
2005-06-27 11:35:00,34.49,34.51,34.49,34.5,14300.0,14.0943,14.1024,14.0943,14.0984,14300.0
2005-06-27 11:40:00,34.49,34.55,34.48,34.54,15200.0,14.0943,14.1188,14.0902,14.1147,15200.0
2005-06-27 11:45:00,34.54,34.6,34.52,34.6,9200.0,14.1147,14.1392,14.1065,14.1392,9200.0
2005-06-27 11:50:00,34.59,34.59,34.56,34.58,19400.0,14.1351,14.1351,14.1229,14.1311,19400.0
2005-06-27 11:55:00,34.58,34.63,34.57,34.62,15200.0,14.1311,14.1515,14.127,14.1474,15200.0
2005-06-27 12:00:00,34.62,34.65,34.62,34.65,15900.0,14.1474,14.1597,14.1474,14.1597,15900.0
2005-06-27 12:05:00,34.66,34.68,34.64,34.68,18800.0,14.1637,14.1719,14.1556,14.1719,18800.0
2005-06-27 12:10:00,34.68,34.69,34.66,34.69,20200.0,14.1719,14.176,14.1637,14.176,20200.0
2005-06-27 12:15:00,34.69,34.73,34.69,34.71,30400.0,14.176,14.1924,14.176,14.1842,30400.0
2005-06-27 12:20:00,34.71,34.74,34.71,34.73,19100.0,14.1842,14.1964,14.1842,14.1924,19100.0
2005-06-27 12:25:00,34.73,34.74,34.7,34.73,21500.0,14.1924,14.1964,14.1801,14.1924,21500.0
2005-06-27 12:30:00,34.72,34.73,34.65,34.69,35100.0,14.1883,14.1924,14.1597,14.176,35100.0
2005-06-27 12:35:00,34.7,34.71,34.68,34.7,19700.0,14.1801,14.1842,14.1719,14.1801,19700.0
2005-06-27 12:40:00,34.7,34.72,34.7,34.72,25300.0,14.1801,14.1883,14.1801,14.1883,25300.0
2005-06-27 12:45:00,34.72,34.72,34.67,34.68,23400.0,14.1883,14.1883,14.1678,14.1719,23400.0
2005-06-27 12:50:00,34.69,34.71,34.67,34.71,24600.0,14.176,14.1842,14.1678,14.1842,24600.0
2005-06-27 12:55:00,34.71,34.71,34.69,34.71,21400.0,14.1842,14.1842,14.176,14.1842,21400.0
2005-06-27 13:00:00,34.7,34.7,34.67,34.7,13700.0,14.1801,14.1801,14.1678,14.1801,13700.0
2005-06-27 13:05:00,34.69,34.69,34.67,34.67,13400.0,14.176,14.176,14.1678,14.1678,13400.0
2005-06-27 13:10:00,34.67,34.68,34.64,34.64,13400.0,14.1678,14.1719,14.1556,14.1556,13400.0
2005-06-27 13:15:00,34.64,34.65,34.63,34.64,13400.0,14.1556,14.1597,14.1515,14.1556,13400.0
2005-06-27 13:20:00,34.64,34.66,34.64,34.66,13900.0,14.1556,14.1637,14.1556,14.1637,13900.0
2005-06-27 13:25:00,34.66,34.67,34.65,34.66,17200.0,14.1637,14.1678,14.1597,14.1637,17200.0
2005-06-27 13:30:00,34.67,34.7,34.65,34.7,11600.0,14.1678,14.1801,14.1597,14.1801,11600.0
2005-06-27 13:35:00,34.7,34.7,34.65,34.67,17000.0,14.1801,14.1801,14.1597,14.1678,17000.0
2005-06-27 13:40:00,34.66,34.67,34.6,34.61,17900.0,14.1637,14.1678,14.1392,14.1433,17900.0
2005-06-27 13:45:00,34.61,34.64,34.58,34.61,18100.0,14.1433,14.1556,14.1311,14.1433,18100.0
2005-06-27 13:50:00,34.61,34.64,34.61,34.64,7400.0,14.1433,14.1556,14.1433,14.1556,7400.0
2005-06-27 13:55:00,34.64,34.65,34.62,34.62,25700.0,14.1556,14.1597,14.1474,14.1474,25700.0
2005-06-27 14:00:00,34.62,34.65,34.6,34.65,28000.0,14.1474,14.1597,14.1392,14.1597,28000.0
2005-06-27 14:05:00,34.65,34.69,34.64,34.67,15000.0,14.1597,14.176,14.1556,14.1678,15000.0
2005-06-27 14:10:00,34.68,34.7,34.67,34.7,42800.0,14.1719,14.1801,14.1678,14.1801,42800.0
2005-06-27 14:15:00,34.7,34.72,34.7,34.72,33400.0,14.1801,14.1883,14.1801,14.1883,33400.0
2005-06-27 14:20:00,34.72,34.74,34.71,34.73,15100.0,14.1883,14.1964,14.1842,14.1924,15100.0
2005-06-27 14:25:00,34.73,34.74,34.68,34.71,89500.0,14.1924,14.1964,14.1719,14.1842,89500.0
2005-06-27 14:30:00,34.71,34.75,34.71,34.75,34000.0,14.1842,14.2005,14.1842,14.2005,34000.0
2005-06-27 14:35:00,34.75,34.76,34.73,34.73,23800.0,14.2005,14.2046,14.1924,14.1924,23800.0
2005-06-27 14:40:00,34.73,34.73,34.66,34.71,52600.0,14.1924,14.1924,14.1637,14.1842,52600.0
2005-06-27 14:45:00,34.71,34.73,34.68,34.68,28300.0,14.1842,14.1924,14.1719,14.1719,28300.0
2005-06-27 14:50:00,34.7,34.71,34.67,34.68,98800.0,14.1801,14.1842,14.1678,14.1719,98800.0
2005-06-27 14:55:00,34.68,34.69,34.66,34.68,35700.0,14.1719,14.176,14.1637,14.1719,35700.0
2005-06-27 15:00:00,34.68,34.68,34.67,34.67,47800.0,14.1719,14.1719,14.1678,14.1678,47800.0
2005-06-27 15:05:00,34.67,34.68,34.66,34.67,52900.0,14.1678,14.1719,14.1637,14.1678,52900.0
2005-06-27 15:10:00,34.67,34.7,34.67,34.69,54000.0,14.1678,14.1801,14.1678,14.176,54000.0
2005-06-27 15:15:00,34.69,34.7,34.67,34.69,27800.0,14.176,14.1801,14.1678,14.176,27800.0
2005-06-27 15:20:00,34.69,34.7,34.67,34.69,31700.0,14.176,14.1801,14.1678,14.176,31700.0
2005-06-27 15:25:00,34.68,34.71,34.68,34.71,36500.0,14.1719,14.1842,14.1719,14.1842,36500.0
2005-06-27 15:30:00,34.71,34.71,34.68,34.68,21100.0,14.1842,14.1842,14.1719,14.1719,21100.0
2005-06-27 15:35:00,34.68,34.7,34.66,34.68,42900.0,14.1719,14.1801,14.1637,14.1719,42900.0
2005-06-27 15:40:00,34.67,34.67,34.65,34.65,37600.0,14.1678,14.1678,14.1597,14.1597,37600.0
2005-06-27 15:45:00,34.66,34.66,34.63,34.66,36800.0,14.1637,14.1637,14.1515,14.1637,36800.0
2005-06-27 15:50:00,34.66,34.68,34.64,34.65,38100.0,14.1637,14.1719,14.1556,14.1597,38100.0
2005-06-27 15:55:00,34.64,34.68,34.63,34.67,69900.0,14.1556,14.1719,14.1515,14.1678,69900.0
2005-06-28 09:30:00,34.73,34.74,34.71,34.72,37900.0,14.1924,14.1964,14.1842,14.1883,37900.0
2005-06-28 09:35:00,34.72,34.8,34.71,34.78,38800.0,14.1883,14.221,14.1842,14.2128,38800.0
2005-06-28 09:40:00,34.78,34.83,34.75,34.82,40600.0,14.2128,14.2332,14.2005,14.2291,40600.0
2005-06-28 09:45:00,34.82,34.83,34.8,34.83,118900.0,14.2291,14.2332,14.221,14.2332,118900.0
2005-06-28 09:50:00,34.82,34.83,34.73,34.73,97000.0,14.2291,14.2332,14.1924,14.1924,97000.0
2005-06-28 09:55:00,34.73,34.8,34.71,34.8,14200.0,14.1924,14.221,14.1842,14.221,14200.0
2005-06-28 10:00:00,34.78,34.81,34.73,34.78,22600.0,14.2128,14.225,14.1924,14.2128,22600.0
2005-06-28 10:05:00,34.78,34.8,34.76,34.8,11200.0,14.2128,14.221,14.2046,14.221,11200.0
2005-06-28 10:10:00,34.81,34.82,34.76,34.77,19600.0,14.225,14.2291,14.2046,14.2087,19600.0
2005-06-28 10:15:00,34.76,34.79,34.75,34.77,16200.0,14.2046,14.2169,14.2005,14.2087,16200.0
2005-06-28 10:20:00,34.77,34.78,34.73,34.75,28300.0,14.2087,14.2128,14.1924,14.2005,28300.0
2005-06-28 10:25:00,34.75,34.77,34.74,34.76,15100.0,14.2005,14.2087,14.1964,14.2046,15100.0
2005-06-28 10:30:00,34.77,34.78,34.76,34.76,30000.0,14.2087,14.2128,14.2046,14.2046,30000.0
2005-06-28 10:35:00,34.77,34.77,34.74,34.74,13800.0,14.2087,14.2087,14.1964,14.1964,13800.0
2005-06-28 10:40:00,34.74,34.77,34.73,34.76,10600.0,14.1964,14.2087,14.1924,14.2046,10600.0
2005-06-28 10:45:00,34.76,34.78,34.76,34.77,8900.0,14.2046,14.2128,14.2046,14.2087,8900.0
2005-06-28 10:50:00,34.77,34.78,34.75,34.77,29000.0,14.2087,14.2128,14.2005,14.2087,29000.0
2005-06-28 10:55:00,34.77,34.79,34.76,34.77,16300.0,14.2087,14.2169,14.2046,14.2087,16300.0
2005-06-28 11:00:00,34.78,34.78,34.73,34.74,15700.0,14.2128,14.2128,14.1924,14.1964,15700.0
2005-06-28 11:05:00,34.74,34.75,34.72,34.75,13800.0,14.1964,14.2005,14.1883,14.2005,13800.0
2005-06-28 11:10:00,34.74,34.75,34.74,34.74,8900.0,14.1964,14.2005,14.1964,14.1964,8900.0
2005-06-28 11:15:00,34.74,34.77,34.74,34.76,48100.0,14.1964,14.2087,14.1964,14.2046,48100.0
2005-06-28 11:20:00,34.76,34.79,34.76,34.79,9000.0,14.2046,14.2169,14.2046,14.2169,9000.0
2005-06-28 11:25:00,34.8,34.8,34.78,34.8,10100.0,14.221,14.221,14.2128,14.221,10100.0
2005-06-28 11:30:00,34.79,34.83,34.79,34.81,19000.0,14.2169,14.2332,14.2169,14.225,19000.0
2005-06-28 11:35:00,34.81,34.83,34.8,34.8,9200.0,14.225,14.2332,14.221,14.221,9200.0
2005-06-28 11:40:00,34.8,34.82,34.79,34.79,5200.0,14.221,14.2291,14.2169,14.2169,5200.0
2005-06-28 11:45:00,34.8,34.8,34.77,34.78,12100.0,14.221,14.221,14.2087,14.2128,12100.0
2005-06-28 11:50:00,34.79,34.82,34.77,34.82,15100.0,14.2169,14.2291,14.2087,14.2291,15100.0
2005-06-28 11:55:00,34.82,34.83,34.8,34.81,8000.0,14.2291,14.2332,14.221,14.225,8000.0
2005-06-28 12:00:00,34.81,34.83,34.79,34.81,8600.0,14.225,14.2332,14.2169,14.225,8600.0
2005-06-28 12:05:00,34.8,34.83,34.8,34.82,22200.0,14.221,14.2332,14.221,14.2291,22200.0
2005-06-28 12:10:00,34.83,34.83,34.81,34.83,8800.0,14.2332,14.2332,14.225,14.2332,8800.0
2005-06-28 12:15:00,34.83,34.83,34.79,34.79,25600.0,14.2332,14.2332,14.2169,14.2169,25600.0
2005-06-28 12:20:00,34.8,34.82,34.8,34.82,5400.0,14.221,14.2291,14.221,14.2291,5400.0
2005-06-28 12:25:00,34.82,34.83,34.8,34.81,14100.0,14.2291,14.2332,14.221,14.225,14100.0
2005-06-28 12:30:00,34.8,34.81,34.77,34.79,14800.0,14.221,14.225,14.2087,14.2169,14800.0
2005-06-28 12:35:00,34.78,34.78,34.76,34.76,25700.0,14.2128,14.2128,14.2046,14.2046,25700.0
2005-06-28 12:40:00,34.76,34.77,34.76,34.77,7500.0,14.2046,14.2087,14.2046,14.2087,7500.0
2005-06-28 12:45:00,34.77,34.78,34.77,34.77,19500.0,14.2087,14.2128,14.2087,14.2087,19500.0
2005-06-28 12:50:00,34.77,34.78,34.77,34.78,5300.0,14.2087,14.2128,14.2087,14.2128,5300.0
2005-06-28 12:55:00,34.79,34.82,34.79,34.81,6300.0,14.2169,14.2291,14.2169,14.225,6300.0
2005-06-28 13:00:00,34.81,34.83,34.81,34.82,6700.0,14.225,14.2332,14.225,14.2291,6700.0
2005-06-28 13:05:00,34.82,34.83,34.81,34.82,24300.0,14.2291,14.2332,14.225,14.2291,24300.0
2005-06-28 13:10:00,34.82,34.84,34.82,34.83,37900.0,14.2291,14.2373,14.2291,14.2332,37900.0
2005-06-28 13:15:00,34.83,34.84,34.8,34.81,8900.0,14.2332,14.2373,14.221,14.225,8900.0
2005-06-28 13:20:00,34.81,34.85,34.81,34.85,20400.0,14.225,14.2414,14.225,14.2414,20400.0
2005-06-28 13:25:00,34.85,34.85,34.83,34.83,12100.0,14.2414,14.2414,14.2332,14.2332,12100.0
2005-06-28 13:30:00,34.84,34.85,34.83,34.84,9200.0,14.2373,14.2414,14.2332,14.2373,9200.0
2005-06-28 13:35:00,34.84,34.85,34.83,34.84,18800.0,14.2373,14.2414,14.2332,14.2373,18800.0
2005-06-28 13:40:00,34.85,34.85,34.83,34.83,2000.0,14.2414,14.2414,14.2332,14.2332,2000.0
2005-06-28 13:45:00,34.84,34.85,34.82,34.85,16400.0,14.2373,14.2414,14.2291,14.2414,16400.0
2005-06-28 13:50:00,34.85,34.85,34.84,34.84,13600.0,14.2414,14.2414,14.2373,14.2373,13600.0
2005-06-28 13:55:00,34.85,34.85,34.83,34.84,24100.0,14.2414,14.2414,14.2332,14.2373,24100.0
2005-06-28 14:00:00,34.84,34.85,34.83,34.84,24700.0,14.2373,14.2414,14.2332,14.2373,24700.0
2005-06-28 14:05:00,34.83,34.84,34.82,34.83,10800.0,14.2332,14.2373,14.2291,14.2332,10800.0
2005-06-28 14:10:00,34.83,34.83,34.81,34.82,14600.0,14.2332,14.2332,14.225,14.2291,14600.0
2005-06-28 14:15:00,34.82,34.83,34.79,34.81,7900.0,14.2291,14.2332,14.2169,14.225,7900.0
2005-06-28 14:20:00,34.81,34.82,34.79,34.81,26100.0,14.225,14.2291,14.2169,14.225,26100.0
2005-06-28 14:25:00,34.82,34.83,34.8,34.81,10000.0,14.2291,14.2332,14.221,14.225,10000.0
2005-06-28 14:30:00,34.82,34.82,34.78,34.81,16500.0,14.2291,14.2291,14.2128,14.225,16500.0
2005-06-28 14:35:00,34.8,34.85,34.8,34.81,16800.0,14.221,14.2414,14.221,14.225,16800.0
2005-06-28 14:40:00,34.81,34.85,34.8,34.84,36200.0,14.225,14.2414,14.221,14.2373,36200.0
2005-06-28 14:45:00,34.84,34.85,34.82,34.84,16500.0,14.2373,14.2414,14.2291,14.2373,16500.0
2005-06-28 14:50:00,34.83,34.83,34.79,34.81,17400.0,14.2332,14.2332,14.2169,14.225,17400.0
2005-06-28 14:55:00,34.82,34.83,34.81,34.83,15100.0,14.2291,14.2332,14.225,14.2332,15100.0
2005-06-28 15:00:00,34.83,34.85,34.8,34.83,17000.0,14.2332,14.2414,14.221,14.2332,17000.0
2005-06-28 15:05:00,34.85,34.85,34.82,34.84,20900.0,14.2414,14.2414,14.2291,14.2373,20900.0
2005-06-28 15:10:00,34.84,34.85,34.82,34.82,17800.0,14.2373,14.2414,14.2291,14.2291,17800.0
2005-06-28 15:15:00,34.83,34.84,34.83,34.84,9900.0,14.2332,14.2373,14.2332,14.2373,9900.0
2005-06-28 15:20:00,34.84,34.84,34.77,34.83,33700.0,14.2373,14.2373,14.2087,14.2332,33700.0
2005-06-28 15:25:00,34.83,34.84,34.78,34.83,17900.0,14.2332,14.2373,14.2128,14.2332,17900.0
2005-06-28 15:30:00,34.83,34.84,34.81,34.83,41300.0,14.2332,14.2373,14.225,14.2332,41300.0
2005-06-28 15:35:00,34.83,34.86,34.82,34.85,40000.0,14.2332,14.2455,14.2291,14.2414,40000.0
2005-06-28 15:40:00,34.85,34.86,34.84,34.86,40900.0,14.2414,14.2455,14.2373,14.2455,40900.0
2005-06-28 15:45:00,34.86,34.88,34.83,34.88,50000.0,14.2455,14.2536,14.2332,14.2536,50000.0
2005-06-28 15:50:00,34.88,34.93,34.88,34.93,48600.0,14.2536,14.2741,14.2536,14.2741,48600.0
2005-06-28 15:55:00,34.93,34.99,34.9,34.9,121800.0,14.2741,14.2986,14.2618,14.2618,121800.0
2005-06-29 09:30:00,34.87,34.9,34.77,34.81,43800.0,14.2496,14.2618,14.2087,14.225,43800.0
2005-06-29 09:35:00,34.81,34.81,34.75,34.8,30500.0,14.225,14.225,14.2005,14.221,30500.0
2005-06-29 09:40:00,34.8,34.9,34.78,34.8,33400.0,14.221,14.2618,14.2128,14.221,33400.0
2005-06-29 09:45:00,34.76,34.84,34.75,34.84,22400.0,14.2046,14.2373,14.2005,14.2373,22400.0
2005-06-29 09:50:00,34.85,34.9,34.85,34.9,16800.0,14.2414,14.2618,14.2414,14.2618,16800.0
2005-06-29 09:55:00,34.9,34.98,34.9,34.95,35100.0,14.2618,14.2945,14.2618,14.2823,35100.0
2005-06-29 10:00:00,34.95,34.95,34.89,34.92,21700.0,14.2823,14.2823,14.2577,14.27,21700.0
2005-06-29 10:05:00,34.91,34.94,34.88,34.91,8600.0,14.2659,14.2782,14.2536,14.2659,8600.0
2005-06-29 10:10:00,34.91,34.94,34.89,34.92,26300.0,14.2659,14.2782,14.2577,14.27,26300.0
2005-06-29 10:15:00,34.92,34.96,34.92,34.94,15300.0,14.27,14.2863,14.27,14.2782,15300.0
2005-06-29 10:20:00,34.94,34.96,34.92,34.96,9600.0,14.2782,14.2863,14.27,14.2863,9600.0
2005-06-29 10:25:00,34.95,34.97,34.93,34.95,13300.0,14.2823,14.2904,14.2741,14.2823,13300.0
2005-06-29 10:30:00,34.96,35.0,34.95,34.97,21500.0,14.2863,14.3027,14.2823,14.2904,21500.0
2005-06-29 10:35:00,34.98,34.99,34.9,34.94,18900.0,14.2945,14.2986,14.2618,14.2782,18900.0
2005-06-29 10:40:00,34.94,34.99,34.93,34.97,14400.0,14.2782,14.2986,14.2741,14.2904,14400.0
2005-06-29 10:45:00,34.98,35.0,34.96,34.99,19100.0,14.2945,14.3027,14.2863,14.2986,19100.0
2005-06-29 10:50:00,34.99,34.99,34.98,34.99,5500.0,14.2986,14.2986,14.2945,14.2986,5500.0
2005-06-29 10:55:00,34.99,34.99,34.95,34.96,10800.0,14.2986,14.2986,14.2823,14.2863,10800.0
2005-06-29 11:00:00,34.96,34.97,34.95,34.96,7400.0,14.2863,14.2904,14.2823,14.2863,7400.0
2005-06-29 11:05:00,34.97,34.99,34.95,34.97,10600.0,14.2904,14.2986,14.2823,14.2904,10600.0
2005-06-29 11:10:00,34.97,34.99,34.94,34.94,16500.0,14.2904,14.2986,14.2782,14.2782,16500.0
2005-06-29 11:15:00,34.94,34.96,34.94,34.96,8500.0,14.2782,14.2863,14.2782,14.2863,8500.0
2005-06-29 11:20:00,34.96,34.96,34.9,34.92,15400.0,14.2863,14.2863,14.2618,14.27,15400.0
2005-06-29 11:25:00,34.91,34.94,34.91,34.94,6800.0,14.2659,14.2782,14.2659,14.2782,6800.0
2005-06-29 11:30:00,34.95,34.95,34.91,34.91,11800.0,14.2823,14.2823,14.2659,14.2659,11800.0
2005-06-29 11:35:00,34.91,34.91,34.89,34.91,22100.0,14.2659,14.2659,14.2577,14.2659,22100.0
2005-06-29 11:40:00,34.91,34.93,34.9,34.93,6000.0,14.2659,14.2741,14.2618,14.2741,6000.0
2005-06-29 11:45:00,34.93,34.94,34.9,34.93,19500.0,14.2741,14.2782,14.2618,14.2741,19500.0
2005-06-29 11:50:00,34.94,34.94,34.91,34.92,6000.0,14.2782,14.2782,14.2659,14.27,6000.0
2005-06-29 11:55:00,34.92,34.93,34.81,34.82,56800.0,14.27,14.2741,14.225,14.2291,56800.0
2005-06-29 12:00:00,34.81,34.82,34.8,34.81,15200.0,14.225,14.2291,14.221,14.225,15200.0
2005-06-29 12:05:00,34.81,34.83,34.8,34.82,21400.0,14.225,14.2332,14.221,14.2291,21400.0
2005-06-29 12:10:00,34.81,34.83,34.79,34.81,9200.0,14.225,14.2332,14.2169,14.225,9200.0
2005-06-29 12:15:00,34.81,34.84,34.81,34.83,11100.0,14.225,14.2373,14.225,14.2332,11100.0
2005-06-29 12:20:00,34.84,34.84,34.82,34.83,7000.0,14.2373,14.2373,14.2291,14.2332,7000.0
2005-06-29 12:25:00,34.84,34.85,34.83,34.84,8300.0,14.2373,14.2414,14.2332,14.2373,8300.0
2005-06-29 12:30:00,34.83,34.84,34.82,34.83,17200.0,14.2332,14.2373,14.2291,14.2332,17200.0
2005-06-29 12:35:00,34.84,34.84,34.82,34.83,13400.0,14.2373,14.2373,14.2291,14.2332,13400.0
2005-06-29 12:40:00,34.83,34.83,34.8,34.82,9900.0,14.2332,14.2332,14.221,14.2291,9900.0
2005-06-29 12:45:00,34.81,34.82,34.81,34.82,2900.0,14.225,14.2291,14.225,14.2291,2900.0
2005-06-29 12:50:00,34.82,34.83,34.8,34.81,12400.0,14.2291,14.2332,14.221,14.225,12400.0
2005-06-29 12:55:00,34.81,34.82,34.79,34.8,6400.0,14.225,14.2291,14.2169,14.221,6400.0
2005-06-29 13:00:00,34.81,34.81,34.79,34.8,2100.0,14.225,14.225,14.2169,14.221,2100.0
2005-06-29 13:05:00,34.81,34.83,34.8,34.82,12200.0,14.225,14.2332,14.221,14.2291,12200.0
2005-06-29 13:10:00,34.82,34.84,34.81,34.83,22500.0,14.2291,14.2373,14.225,14.2332,22500.0
2005-06-29 13:15:00,34.83,34.84,34.83,34.83,5200.0,14.2332,14.2373,14.2332,14.2332,5200.0
2005-06-29 13:20:00,34.84,34.86,34.84,34.85,9200.0,14.2373,14.2455,14.2373,14.2414,9200.0
2005-06-29 13:25:00,34.85,34.85,34.84,34.84,1700.0,14.2414,14.2414,14.2373,14.2373,1700.0
2005-06-29 13:30:00,34.84,34.85,34.84,34.84,6500.0,14.2373,14.2414,14.2373,14.2373,6500.0
2005-06-29 13:35:00,34.84,34.84,34.81,34.82,7900.0,14.2373,14.2373,14.225,14.2291,7900.0
2005-06-29 13:40:00,34.82,34.83,34.81,34.82,9000.0,14.2291,14.2332,14.225,14.2291,9000.0
2005-06-29 13:45:00,34.83,34.83,34.76,34.77,8400.0,14.2332,14.2332,14.2046,14.2087,8400.0
2005-06-29 13:50:00,34.77,34.77,34.68,34.69,16500.0,14.2087,14.2087,14.1719,14.176,16500.0
2005-06-29 13:55:00,34.69,34.7,34.67,34.67,11100.0,14.176,14.1801,14.1678,14.1678,11100.0
2005-06-29 14:00:00,34.67,34.69,34.64,34.64,15700.0,14.1678,14.176,14.1556,14.1556,15700.0
2005-06-29 14:05:00,34.64,34.67,34.63,34.63,63600.0,14.1556,14.1678,14.1515,14.1515,63600.0
2005-06-29 14:10:00,34.64,34.66,34.63,34.66,45900.0,14.1556,14.1637,14.1515,14.1637,45900.0
2005-06-29 14:15:00,34.66,34.67,34.66,34.66,12500.0,14.1637,14.1678,14.1637,14.1637,12500.0
2005-06-29 14:20:00,34.65,34.65,34.57,34.57,26700.0,14.1597,14.1597,14.127,14.127,26700.0
2005-06-29 14:25:00,34.56,34.57,34.52,34.53,20300.0,14.1229,14.127,14.1065,14.1106,20300.0
2005-06-29 14:30:00,34.53,34.57,34.52,34.56,37200.0,14.1106,14.127,14.1065,14.1229,37200.0
2005-06-29 14:35:00,34.57,34.59,34.55,34.59,16200.0,14.127,14.1351,14.1188,14.1351,16200.0
2005-06-29 14:40:00,34.59,34.62,34.57,34.62,24400.0,14.1351,14.1474,14.127,14.1474,24400.0
2005-06-29 14:45:00,34.61,34.62,34.58,34.59,10300.0,14.1433,14.1474,14.1311,14.1351,10300.0
2005-06-29 14:50:00,34.6,34.62,34.58,34.61,14500.0,14.1392,14.1474,14.1311,14.1433,14500.0
2005-06-29 14:55:00,34.6,34.62,34.56,34.61,15100.0,14.1392,14.1474,14.1229,14.1433,15100.0
2005-06-29 15:00:00,34.6,34.65,34.6,34.65,14000.0,14.1392,14.1597,14.1392,14.1597,14000.0
2005-06-29 15:05:00,34.65,34.65,34.63,34.65,14500.0,14.1597,14.1597,14.1515,14.1597,14500.0
2005-06-29 15:10:00,34.65,34.67,34.63,34.66,34200.0,14.1597,14.1678,14.1515,14.1637,34200.0
2005-06-29 15:15:00,34.67,34.7,34.66,34.68,12700.0,14.1678,14.1801,14.1637,14.1719,12700.0
2005-06-29 15:20:00,34.69,34.7,34.67,34.68,33700.0,14.176,14.1801,14.1678,14.1719,33700.0
2005-06-29 15:25:00,34.7,34.74,34.7,34.74,37000.0,14.1801,14.1964,14.1801,14.1964,37000.0
2005-06-29 15:30:00,34.73,34.76,34.73,34.75,19700.0,14.1924,14.2046,14.1924,14.2005,19700.0
2005-06-29 15:35:00,34.76,34.79,34.74,34.76,35100.0,14.2046,14.2169,14.1964,14.2046,35100.0
2005-06-29 15:40:00,34.76,34.82,34.76,34.81,40900.0,14.2046,14.2291,14.2046,14.225,40900.0
2005-06-29 15:45:00,34.81,34.84,34.8,34.83,27400.0,14.225,14.2373,14.221,14.2332,27400.0
2005-06-29 15:50:00,34.83,34.84,34.77,34.82,35900.0,14.2332,14.2373,14.2087,14.2291,35900.0
2005-06-29 15:55:00,34.83,34.83,34.76,34.76,58300.0,14.2332,14.2332,14.2046,14.2046,58300.0
2005-06-30 09:30:00,34.75,34.77,34.73,34.74,43800.0,14.2005,14.2087,14.1924,14.1964,43800.0
2005-06-30 09:35:00,34.75,34.77,34.73,34.76,44900.0,14.2005,14.2087,14.1924,14.2046,44900.0
2005-06-30 09:40:00,34.76,34.77,34.7,34.7,27900.0,14.2046,14.2087,14.1801,14.1801,27900.0
2005-06-30 09:45:00,34.69,34.76,34.67,34.75,21400.0,14.176,14.2046,14.1678,14.2005,21400.0
2005-06-30 09:50:00,34.74,34.78,34.7,34.74,23600.0,14.1964,14.2128,14.1801,14.1964,23600.0
2005-06-30 09:55:00,34.73,34.74,34.68,34.73,15400.0,14.1924,14.1964,14.1719,14.1924,15400.0
2005-06-30 10:00:00,34.73,34.76,34.73,34.75,14700.0,14.1924,14.2046,14.1924,14.2005,14700.0
2005-06-30 10:05:00,34.75,34.75,34.69,34.69,19100.0,14.2005,14.2005,14.176,14.176,19100.0
2005-06-30 10:10:00,34.68,34.68,34.65,34.67,8400.0,14.1719,14.1719,14.1597,14.1678,8400.0
2005-06-30 10:15:00,34.69,34.78,34.67,34.76,22000.0,14.176,14.2128,14.1678,14.2046,22000.0
2005-06-30 10:20:00,34.75,34.8,34.74,34.79,10400.0,14.2005,14.221,14.1964,14.2169,10400.0
2005-06-30 10:25:00,34.77,34.85,34.75,34.83,18300.0,14.2087,14.2414,14.2005,14.2332,18300.0
2005-06-30 10:30:00,34.83,34.9,34.82,34.88,15900.0,14.2332,14.2618,14.2291,14.2536,15900.0
2005-06-30 10:35:00,34.88,34.92,34.87,34.9,13700.0,14.2536,14.27,14.2496,14.2618,13700.0
2005-06-30 10:40:00,34.9,34.91,34.9,34.91,5000.0,14.2618,14.2659,14.2618,14.2659,5000.0
2005-06-30 10:45:00,34.91,34.93,34.89,34.9,14700.0,14.2659,14.2741,14.2577,14.2618,14700.0
2005-06-30 10:50:00,34.9,34.92,34.9,34.9,13000.0,14.2618,14.27,14.2618,14.2618,13000.0
2005-06-30 10:55:00,34.9,34.92,34.9,34.9,19700.0,14.2618,14.27,14.2618,14.2618,19700.0
2005-06-30 11:00:00,34.9,34.91,34.85,34.87,20900.0,14.2618,14.2659,14.2414,14.2496,20900.0
2005-06-30 11:05:00,34.87,34.9,34.86,34.9,22500.0,14.2496,14.2618,14.2455,14.2618,22500.0
2005-06-30 11:10:00,34.89,34.89,34.85,34.85,7700.0,14.2577,14.2577,14.2414,14.2414,7700.0
2005-06-30 11:15:00,34.85,34.85,34.82,34.84,7900.0,14.2414,14.2414,14.2291,14.2373,7900.0
2005-06-30 11:20:00,34.83,34.88,34.83,34.87,6600.0,14.2332,14.2536,14.2332,14.2496,6600.0
2005-06-30 11:25:00,34.86,34.87,34.85,34.87,4800.0,14.2455,14.2496,14.2414,14.2496,4800.0
2005-06-30 11:30:00,34.87,34.88,34.85,34.86,5700.0,14.2496,14.2536,14.2414,14.2455,5700.0
2005-06-30 11:35:00,34.86,34.87,34.85,34.85,6100.0,14.2455,14.2496,14.2414,14.2414,6100.0
2005-06-30 11:40:00,34.85,34.87,34.85,34.85,4400.0,14.2414,14.2496,14.2414,14.2414,4400.0
2005-06-30 11:45:00,34.85,34.86,34.84,34.84,7100.0,14.2414,14.2455,14.2373,14.2373,7100.0
2005-06-30 11:50:00,34.85,34.86,34.84,34.85,5600.0,14.2414,14.2455,14.2373,14.2414,5600.0
2005-06-30 11:55:00,34.86,34.87,34.85,34.86,9500.0,14.2455,14.2496,14.2414,14.2455,9500.0
2005-06-30 12:00:00,34.87,34.88,34.85,34.86,10100.0,14.2496,14.2536,14.2414,14.2455,10100.0
2005-06-30 12:05:00,34.86,34.89,34.86,34.87,5200.0,14.2455,14.2577,14.2455,14.2496,5200.0
2005-06-30 12:10:00,34.86,34.86,34.84,34.86,5500.0,14.2455,14.2455,14.2373,14.2455,5500.0
2005-06-30 12:15:00,34.85,34.9,34.85,34.9,15100.0,14.2414,14.2618,14.2414,14.2618,15100.0
2005-06-30 12:20:00,34.9,34.9,34.89,34.9,2600.0,14.2618,14.2618,14.2577,14.2618,2600.0
2005-06-30 12:25:00,34.9,34.91,34.89,34.91,5000.0,14.2618,14.2659,14.2577,14.2659,5000.0
2005-06-30 12:30:00,34.91,34.91,34.89,34.91,5800.0,14.2659,14.2659,14.2577,14.2659,5800.0
2005-06-30 12:35:00,34.92,34.95,34.9,34.95,12600.0,14.27,14.2823,14.2618,14.2823,12600.0
2005-06-30 12:40:00,34.95,34.95,34.93,34.94,4100.0,14.2823,14.2823,14.2741,14.2782,4100.0
2005-06-30 12:45:00,34.95,34.95,34.91,34.93,5700.0,14.2823,14.2823,14.2659,14.2741,5700.0
2005-06-30 12:50:00,34.93,34.93,34.9,34.91,14800.0,14.2741,14.2741,14.2618,14.2659,14800.0
2005-06-30 12:55:00,34.9,34.91,34.89,34.91,11400.0,14.2618,14.2659,14.2577,14.2659,11400.0
2005-06-30 13:00:00,34.92,34.94,34.9,34.93,10400.0,14.27,14.2782,14.2618,14.2741,10400.0
2005-06-30 13:05:00,34.93,34.94,34.91,34.91,8700.0,14.2741,14.2782,14.2659,14.2659,8700.0
2005-06-30 13:10:00,34.92,34.93,34.92,34.92,11000.0,14.27,14.2741,14.27,14.27,11000.0
2005-06-30 13:15:00,34.92,34.95,34.92,34.94,26200.0,14.27,14.2823,14.27,14.2782,26200.0
2005-06-30 13:20:00,34.94,34.95,34.93,34.93,17700.0,14.2782,14.2823,14.2741,14.2741,17700.0
2005-06-30 13:25:00,34.94,34.97,34.92,34.97,20000.0,14.2782,14.2904,14.27,14.2904,20000.0
2005-06-30 13:30:00,34.97,34.97,34.88,34.91,27600.0,14.2904,14.2904,14.2536,14.2659,27600.0
2005-06-30 13:35:00,34.91,34.94,34.91,34.93,5000.0,14.2659,14.2782,14.2659,14.2741,5000.0
2005-06-30 13:40:00,34.92,34.92,34.88,34.88,7400.0,14.27,14.27,14.2536,14.2536,7400.0
2005-06-30 13:45:00,34.89,34.91,34.89,34.91,7600.0,14.2577,14.2659,14.2577,14.2659,7600.0
2005-06-30 13:50:00,34.92,34.95,34.91,34.93,28800.0,14.27,14.2823,14.2659,14.2741,28800.0
2005-06-30 13:55:00,34.93,34.95,34.91,34.92,13000.0,14.2741,14.2823,14.2659,14.27,13000.0
2005-06-30 14:00:00,34.91,34.93,34.91,34.93,11300.0,14.2659,14.2741,14.2659,14.2741,11300.0
2005-06-30 14:05:00,34.92,34.93,34.89,34.93,9300.0,14.27,14.2741,14.2577,14.2741,9300.0
2005-06-30 14:10:00,34.91,34.94,34.9,34.92,10300.0,14.2659,14.2782,14.2618,14.27,10300.0
2005-06-30 14:15:00,34.93,34.97,34.85,34.94,29200.0,14.2741,14.2904,14.2414,14.2782,29200.0
2005-06-30 14:20:00,34.95,34.95,34.79,34.88,29500.0,14.2823,14.2823,14.2169,14.2536,29500.0
2005-06-30 14:25:00,34.86,34.88,34.81,34.87,13300.0,14.2455,14.2536,14.225,14.2496,13300.0
2005-06-30 14:30:00,34.87,34.88,34.73,34.8,44700.0,14.2496,14.2536,14.1924,14.221,44700.0
2005-06-30 14:35:00,34.8,34.84,34.72,34.72,21800.0,14.221,14.2373,14.1883,14.1883,21800.0
2005-06-30 14:40:00,34.71,34.74,34.65,34.71,31300.0,14.1842,14.1964,14.1597,14.1842,31300.0
2005-06-30 14:45:00,34.71,34.76,34.68,34.73,15000.0,14.1842,14.2046,14.1719,14.1924,15000.0
2005-06-30 14:50:00,34.74,34.76,34.71,34.73,21500.0,14.1964,14.2046,14.1842,14.1924,21500.0
2005-06-30 14:55:00,34.72,34.84,34.72,34.81,21800.0,14.1883,14.2373,14.1883,14.225,21800.0
2005-06-30 15:00:00,34.81,34.83,34.77,34.8,19900.0,14.225,14.2332,14.2087,14.221,19900.0
2005-06-30 15:05:00,34.8,34.81,34.78,34.81,27700.0,14.221,14.225,14.2128,14.225,27700.0
2005-06-30 15:10:00,34.8,34.84,34.78,34.84,18600.0,14.221,14.2373,14.2128,14.2373,18600.0
2005-06-30 15:15:00,34.84,34.86,34.83,34.85,24500.0,14.2373,14.2455,14.2332,14.2414,24500.0
2005-06-30 15:20:00,34.85,34.86,34.78,34.78,38800.0,14.2414,14.2455,14.2128,14.2128,38800.0
2005-06-30 15:25:00,34.78,34.78,34.75,34.75,17800.0,14.2128,14.2128,14.2005,14.2005,17800.0
2005-06-30 15:30:00,34.75,34.79,34.75,34.79,44500.0,14.2005,14.2169,14.2005,14.2169,44500.0
2005-06-30 15:35:00,34.79,34.79,34.73,34.75,42900.0,14.2169,14.2169,14.1924,14.2005,42900.0
2005-06-30 15:40:00,34.76,34.77,34.69,34.69,49400.0,14.2046,14.2087,14.176,14.176,49400.0
2005-06-30 15:45:00,34.7,34.71,34.59,34.6,107900.0,14.1801,14.1842,14.1351,14.1392,107900.0
2005-06-30 15:50:00,34.6,34.65,34.6,34.6,46400.0,14.1392,14.1597,14.1392,14.1392,46400.0
2005-06-30 15:55:00,34.61,34.65,34.58,34.65,73100.0,14.1433,14.1597,14.1311,14.1597,73100.0
2005-07-01 09:30:00,34.9,34.9,34.75,34.78,82500.0,14.2618,14.2618,14.2005,14.2128,82500.0
2005-07-01 09:35:00,34.78,34.94,34.78,34.9,27800.0,14.2128,14.2782,14.2128,14.2618,27800.0
2005-07-01 09:40:00,34.91,34.91,34.75,34.85,15200.0,14.2659,14.2659,14.2005,14.2414,15200.0
2005-07-01 09:45:00,34.86,34.94,34.86,34.87,16000.0,14.2455,14.2782,14.2455,14.2496,16000.0
2005-07-01 09:50:00,34.86,34.86,34.81,34.85,30000.0,14.2455,14.2455,14.225,14.2414,30000.0
2005-07-01 09:55:00,34.84,34.86,34.79,34.83,50700.0,14.2373,14.2455,14.2169,14.2332,50700.0
2005-07-01 10:00:00,34.84,34.88,34.83,34.87,12700.0,14.2373,14.2536,14.2332,14.2496,12700.0
2005-07-01 10:05:00,34.87,34.88,34.82,34.84,14500.0,14.2496,14.2536,14.2291,14.2373,14500.0
2005-07-01 10:10:00,34.84,34.85,34.82,34.85,13400.0,14.2373,14.2414,14.2291,14.2414,13400.0
2005-07-01 10:15:00,34.84,34.88,34.79,34.79,40800.0,14.2373,14.2536,14.2169,14.2169,40800.0
2005-07-01 10:20:00,34.79,34.8,34.76,34.77,15200.0,14.2169,14.221,14.2046,14.2087,15200.0
2005-07-01 10:25:00,34.77,34.87,34.75,34.87,26300.0,14.2087,14.2496,14.2005,14.2496,26300.0
2005-07-01 10:30:00,34.87,34.91,34.87,34.89,9900.0,14.2496,14.2659,14.2496,14.2577,9900.0
2005-07-01 10:35:00,34.9,34.92,34.89,34.91,7300.0,14.2618,14.27,14.2577,14.2659,7300.0
2005-07-01 10:40:00,34.92,34.92,34.87,34.89,14300.0,14.27,14.27,14.2496,14.2577,14300.0
2005-07-01 10:45:00,34.89,34.9,34.86,34.87,11500.0,14.2577,14.2618,14.2455,14.2496,11500.0
2005-07-01 10:50:00,34.86,34.91,34.86,34.88,10400.0,14.2455,14.2659,14.2455,14.2536,10400.0
2005-07-01 10:55:00,34.87,34.87,34.84,34.84,21900.0,14.2496,14.2496,14.2373,14.2373,21900.0
2005-07-01 11:00:00,34.83,34.85,34.83,34.83,28800.0,14.2332,14.2414,14.2332,14.2332,28800.0
2005-07-01 11:05:00,34.83,34.9,34.8,34.81,90900.0,14.2332,14.2618,14.221,14.225,90900.0
2005-07-01 11:10:00,34.81,34.85,34.81,34.85,18500.0,14.225,14.2414,14.225,14.2414,18500.0
2005-07-01 11:15:00,34.83,34.89,34.83,34.89,12000.0,14.2332,14.2577,14.2332,14.2577,12000.0
2005-07-01 11:20:00,34.89,34.92,34.87,34.92,9100.0,14.2577,14.27,14.2496,14.27,9100.0
2005-07-01 11:25:00,34.92,34.94,34.91,34.92,7100.0,14.27,14.2782,14.2659,14.27,7100.0
2005-07-01 11:30:00,34.92,34.92,34.87,34.9,11600.0,14.27,14.27,14.2496,14.2618,11600.0
2005-07-01 11:35:00,34.91,34.95,34.9,34.94,29500.0,14.2659,14.2823,14.2618,14.2782,29500.0
2005-07-01 11:40:00,34.93,34.95,34.92,34.95,12000.0,14.2741,14.2823,14.27,14.2823,12000.0
2005-07-01 11:45:00,34.95,34.96,34.94,34.96,33000.0,14.2823,14.2863,14.2782,14.2863,33000.0
2005-07-01 11:50:00,34.96,34.97,34.95,34.95,16300.0,14.2863,14.2904,14.2823,14.2823,16300.0
2005-07-01 11:55:00,34.94,34.95,34.92,34.95,12400.0,14.2782,14.2823,14.27,14.2823,12400.0
2005-07-01 12:00:00,34.94,34.95,34.89,34.93,17100.0,14.2782,14.2823,14.2577,14.2741,17100.0
2005-07-01 12:05:00,34.93,34.94,34.92,34.93,16800.0,14.2741,14.2782,14.27,14.2741,16800.0
2005-07-01 12:10:00,34.94,34.96,34.93,34.95,6600.0,14.2782,14.2863,14.2741,14.2823,6600.0
2005-07-01 12:15:00,34.97,34.97,34.94,34.94,11700.0,14.2904,14.2904,14.2782,14.2782,11700.0
2005-07-01 12:20:00,34.95,34.96,34.94,34.94,15600.0,14.2823,14.2863,14.2782,14.2782,15600.0
2005-07-01 12:25:00,34.94,34.95,34.92,34.94,9200.0,14.2782,14.2823,14.27,14.2782,9200.0
2005-07-01 12:30:00,34.94,34.95,34.9,34.94,11100.0,14.2782,14.2823,14.2618,14.2782,11100.0
2005-07-01 12:35:00,34.93,34.95,34.93,34.95,15700.0,14.2741,14.2823,14.2741,14.2823,15700.0
2005-07-01 12:40:00,34.95,34.96,34.95,34.95,11500.0,14.2823,14.2863,14.2823,14.2823,11500.0
2005-07-01 12:45:00,34.94,34.96,34.93,34.96,10600.0,14.2782,14.2863,14.2741,14.2863,10600.0
2005-07-01 12:50:00,34.96,34.97,34.96,34.97,6800.0,14.2863,14.2904,14.2863,14.2904,6800.0
2005-07-01 12:55:00,34.97,34.98,34.96,34.96,23500.0,14.2904,14.2945,14.2863,14.2863,23500.0
2005-07-01 13:00:00,34.96,34.96,34.92,34.96,14000.0,14.2863,14.2863,14.27,14.2863,14000.0
2005-07-01 13:05:00,34.96,34.98,34.96,34.96,8500.0,14.2863,14.2945,14.2863,14.2863,8500.0
2005-07-01 13:10:00,34.97,34.98,34.96,34.98,3800.0,14.2904,14.2945,14.2863,14.2945,3800.0
2005-07-01 13:15:00,34.98,35.0,34.97,35.0,184300.0,14.2945,14.3027,14.2904,14.3027,184300.0
2005-07-01 13:20:00,35.0,35.04,34.99,35.0,56900.0,14.3027,14.319,14.2986,14.3027,56900.0
2005-07-01 13:25:00,35.0,35.03,35.0,35.02,21100.0,14.3027,14.3149,14.3027,14.3109,21100.0
2005-07-01 13:30:00,35.02,35.03,35.0,35.03,44700.0,14.3109,14.3149,14.3027,14.3149,44700.0
2005-07-01 13:35:00,35.02,35.06,35.02,35.06,15400.0,14.3109,14.3272,14.3109,14.3272,15400.0
2005-07-01 13:40:00,35.07,35.07,35.05,35.07,30200.0,14.3313,14.3313,14.3231,14.3313,30200.0
2005-07-01 13:45:00,35.07,35.08,35.05,35.07,19200.0,14.3313,14.3354,14.3231,14.3313,19200.0
2005-07-01 13:50:00,35.07,35.1,35.05,35.1,9700.0,14.3313,14.3436,14.3231,14.3436,9700.0
2005-07-01 13:55:00,35.1,35.11,35.07,35.07,19800.0,14.3436,14.3476,14.3313,14.3313,19800.0
2005-07-01 14:00:00,35.07,35.12,35.07,35.08,10000.0,14.3313,14.3517,14.3313,14.3354,10000.0
2005-07-01 14:05:00,35.08,35.12,35.08,35.12,12400.0,14.3354,14.3517,14.3354,14.3517,12400.0
2005-07-01 14:10:00,35.11,35.12,35.09,35.1,21400.0,14.3476,14.3517,14.3395,14.3436,21400.0
2005-07-01 14:15:00,35.1,35.12,35.08,35.08,29600.0,14.3436,14.3517,14.3354,14.3354,29600.0
2005-07-01 14:20:00,35.08,35.1,35.08,35.09,9400.0,14.3354,14.3436,14.3354,14.3395,9400.0
2005-07-01 14:25:00,35.1,35.11,35.06,35.06,9500.0,14.3436,14.3476,14.3272,14.3272,9500.0
2005-07-01 14:30:00,35.05,35.08,35.05,35.06,5800.0,14.3231,14.3354,14.3231,14.3272,5800.0
2005-07-01 14:35:00,35.06,35.08,35.05,35.08,8300.0,14.3272,14.3354,14.3231,14.3354,8300.0
2005-07-01 14:40:00,35.06,35.07,35.02,35.06,17900.0,14.3272,14.3313,14.3109,14.3272,17900.0
2005-07-01 14:45:00,35.05,35.06,35.03,35.03,9500.0,14.3231,14.3272,14.3149,14.3149,9500.0
2005-07-01 14:50:00,35.03,35.05,35.02,35.05,8400.0,14.3149,14.3231,14.3109,14.3231,8400.0
2005-07-01 14:55:00,35.05,35.07,35.05,35.07,7100.0,14.3231,14.3313,14.3231,14.3313,7100.0
2005-07-01 15:00:00,35.06,35.08,35.04,35.07,14500.0,14.3272,14.3354,14.319,14.3313,14500.0
2005-07-01 15:05:00,35.06,35.06,35.01,35.01,30500.0,14.3272,14.3272,14.3068,14.3068,30500.0
2005-07-01 15:10:00,35.02,35.04,35.01,35.01,13100.0,14.3109,14.319,14.3068,14.3068,13100.0
2005-07-01 15:15:00,35.01,35.02,35.0,35.0,7500.0,14.3068,14.3109,14.3027,14.3027,7500.0
2005-07-01 15:20:00,35.01,35.01,34.98,35.0,15700.0,14.3068,14.3068,14.2945,14.3027,15700.0
2005-07-01 15:25:00,35.01,35.02,34.99,35.0,13800.0,14.3068,14.3109,14.2986,14.3027,13800.0
2005-07-01 15:30:00,35.0,35.01,34.98,35.0,23500.0,14.3027,14.3068,14.2945,14.3027,23500.0
2005-07-01 15:35:00,35.0,35.03,34.99,35.0,18600.0,14.3027,14.3149,14.2986,14.3027,18600.0
2005-07-01 15:40:00,34.99,35.02,34.97,35.01,21000.0,14.2986,14.3109,14.2904,14.3068,21000.0
2005-07-01 15:45:00,35.01,35.08,35.01,35.08,33000.0,14.3068,14.3354,14.3068,14.3354,33000.0
2005-07-01 15:50:00,35.08,35.09,35.05,35.07,22400.0,14.3354,14.3395,14.3231,14.3313,22400.0
2005-07-01 15:55:00,35.07,35.12,35.07,35.1,30100.0,14.3313,14.3517,14.3313,14.3436,30100.0
2005-07-05 09:30:00,35.02,35.02,34.81,34.86,72100.0,14.3109,14.3109,14.225,14.2455,72100.0
2005-07-05 09:35:00,34.85,35.0,34.83,34.88,41000.0,14.2414,14.3027,14.2332,14.2536,41000.0
2005-07-05 09:40:00,34.87,34.91,34.72,34.78,24600.0,14.2496,14.2659,14.1883,14.2128,24600.0
2005-07-05 09:45:00,34.77,34.88,34.76,34.76,25700.0,14.2087,14.2536,14.2046,14.2046,25700.0
2005-07-05 09:50:00,34.77,34.8,34.75,34.75,22100.0,14.2087,14.221,14.2005,14.2005,22100.0
2005-07-05 09:55:00,34.76,34.85,34.75,34.77,11800.0,14.2046,14.2414,14.2005,14.2087,11800.0
2005-07-05 10:00:00,34.77,34.8,34.75,34.76,21400.0,14.2087,14.221,14.2005,14.2046,21400.0
2005-07-05 10:05:00,34.76,34.8,34.75,34.8,12800.0,14.2046,14.221,14.2005,14.221,12800.0
2005-07-05 10:10:00,34.81,34.93,34.81,34.93,30200.0,14.225,14.2741,14.225,14.2741,30200.0
2005-07-05 10:15:00,34.93,35.04,34.93,35.01,46200.0,14.2741,14.319,14.2741,14.3068,46200.0
2005-07-05 10:20:00,35.0,35.01,34.94,34.96,18000.0,14.3027,14.3068,14.2782,14.2863,18000.0
2005-07-05 10:25:00,34.96,35.01,34.95,35.01,20400.0,14.2863,14.3068,14.2823,14.3068,20400.0
2005-07-05 10:30:00,35.01,35.07,35.01,35.01,22700.0,14.3068,14.3313,14.3068,14.3068,22700.0
2005-07-05 10:35:00,35.01,35.01,34.92,34.92,25900.0,14.3068,14.3068,14.27,14.27,25900.0
2005-07-05 10:40:00,34.93,35.0,34.93,35.0,14900.0,14.2741,14.3027,14.2741,14.3027,14900.0
2005-07-05 10:45:00,34.97,35.06,34.97,35.03,16300.0,14.2904,14.3272,14.2904,14.3149,16300.0
2005-07-05 10:50:00,35.03,35.03,35.0,35.0,8700.0,14.3149,14.3149,14.3027,14.3027,8700.0
2005-07-05 10:55:00,35.0,35.08,34.99,35.02,15700.0,14.3027,14.3354,14.2986,14.3109,15700.0
2005-07-05 11:00:00,35.03,35.07,35.02,35.02,9700.0,14.3149,14.3313,14.3109,14.3109,9700.0
2005-07-05 11:05:00,35.03,35.04,34.99,34.99,13200.0,14.3149,14.319,14.2986,14.2986,13200.0
2005-07-05 11:10:00,34.99,35.02,34.98,35.01,9200.0,14.2986,14.3109,14.2945,14.3068,9200.0
2005-07-05 11:15:00,35.01,35.05,35.01,35.03,3700.0,14.3068,14.3231,14.3068,14.3149,3700.0
2005-07-05 11:20:00,35.03,35.04,35.0,35.01,10700.0,14.3149,14.319,14.3027,14.3068,10700.0
2005-07-05 11:25:00,35.0,35.03,35.0,35.01,16800.0,14.3027,14.3149,14.3027,14.3068,16800.0
2005-07-05 11:30:00,35.04,35.05,35.01,35.01,21300.0,14.319,14.3231,14.3068,14.3068,21300.0
2005-07-05 11:35:00,35.03,35.03,35.0,35.02,11600.0,14.3149,14.3149,14.3027,14.3109,11600.0
2005-07-05 11:40:00,35.02,35.04,35.01,35.03,6500.0,14.3109,14.319,14.3068,14.3149,6500.0
2005-07-05 11:45:00,35.03,35.03,35.0,35.01,5500.0,14.3149,14.3149,14.3027,14.3068,5500.0
2005-07-05 11:50:00,35.02,35.05,35.02,35.05,7100.0,14.3109,14.3231,14.3109,14.3231,7100.0
2005-07-05 11:55:00,35.06,35.07,35.05,35.05,4800.0,14.3272,14.3313,14.3231,14.3231,4800.0
2005-07-05 12:00:00,35.07,35.07,35.05,35.06,6200.0,14.3313,14.3313,14.3231,14.3272,6200.0
2005-07-05 12:05:00,35.06,35.06,35.03,35.05,6900.0,14.3272,14.3272,14.3149,14.3231,6900.0
2005-07-05 12:10:00,35.05,35.07,35.04,35.07,8500.0,14.3231,14.3313,14.319,14.3313,8500.0
2005-07-05 12:15:00,35.07,35.1,35.07,35.09,14300.0,14.3313,14.3436,14.3313,14.3395,14300.0
2005-07-05 12:20:00,35.09,35.13,35.08,35.12,10500.0,14.3395,14.3558,14.3354,14.3517,10500.0
2005-07-05 12:25:00,35.13,35.22,35.11,35.2,40600.0,14.3558,14.3926,14.3476,14.3844,40600.0
2005-07-05 12:30:00,35.2,35.24,35.2,35.22,16200.0,14.3844,14.4008,14.3844,14.3926,16200.0
2005-07-05 12:35:00,35.23,35.25,35.22,35.25,23500.0,14.3967,14.4048,14.3926,14.4048,23500.0
2005-07-05 12:40:00,35.24,35.25,35.19,35.19,21200.0,14.4008,14.4048,14.3803,14.3803,21200.0
2005-07-05 12:45:00,35.19,35.22,35.19,35.22,7500.0,14.3803,14.3926,14.3803,14.3926,7500.0
2005-07-05 12:50:00,35.23,35.25,35.22,35.22,7000.0,14.3967,14.4048,14.3926,14.3926,7000.0
2005-07-05 12:55:00,35.22,35.22,35.19,35.19,9500.0,14.3926,14.3926,14.3803,14.3803,9500.0
2005-07-05 13:00:00,35.19,35.21,35.18,35.2,7900.0,14.3803,14.3885,14.3762,14.3844,7900.0
2005-07-05 13:05:00,35.19,35.21,35.18,35.19,8900.0,14.3803,14.3885,14.3762,14.3803,8900.0
2005-07-05 13:10:00,35.2,35.22,35.19,35.2,7300.0,14.3844,14.3926,14.3803,14.3844,7300.0
2005-07-05 13:15:00,35.21,35.21,35.17,35.18,8400.0,14.3885,14.3885,14.3722,14.3762,8400.0
2005-07-05 13:20:00,35.18,35.2,35.18,35.2,7400.0,14.3762,14.3844,14.3762,14.3844,7400.0
2005-07-05 13:25:00,35.19,35.2,35.19,35.19,4300.0,14.3803,14.3844,14.3803,14.3803,4300.0
2005-07-05 13:30:00,35.19,35.19,35.15,35.17,16100.0,14.3803,14.3803,14.364,14.3722,16100.0
2005-07-05 13:35:00,35.18,35.18,35.16,35.17,8300.0,14.3762,14.3762,14.3681,14.3722,8300.0
2005-07-05 13:40:00,35.16,35.21,35.16,35.2,12200.0,14.3681,14.3885,14.3681,14.3844,12200.0
2005-07-05 13:45:00,35.21,35.24,35.19,35.24,6700.0,14.3885,14.4008,14.3803,14.4008,6700.0
2005-07-05 13:50:00,35.25,35.25,35.21,35.22,15000.0,14.4048,14.4048,14.3885,14.3926,15000.0
2005-07-05 13:55:00,35.21,35.25,35.17,35.19,15400.0,14.3885,14.4048,14.3722,14.3803,15400.0
2005-07-05 14:00:00,35.19,35.2,35.17,35.17,9700.0,14.3803,14.3844,14.3722,14.3722,9700.0
2005-07-05 14:05:00,35.17,35.2,35.17,35.18,14400.0,14.3722,14.3844,14.3722,14.3762,14400.0
2005-07-05 14:10:00,35.18,35.19,35.14,35.15,9700.0,14.3762,14.3803,14.3599,14.364,9700.0
2005-07-05 14:15:00,35.15,35.17,35.1,35.15,13200.0,14.364,14.3722,14.3436,14.364,13200.0
2005-07-05 14:20:00,35.16,35.16,35.13,35.13,4800.0,14.3681,14.3681,14.3558,14.3558,4800.0
2005-07-05 14:25:00,35.14,35.15,35.13,35.14,4900.0,14.3599,14.364,14.3558,14.3599,4900.0
2005-07-05 14:30:00,35.15,35.15,35.12,35.14,9400.0,14.364,14.364,14.3517,14.3599,9400.0
2005-07-05 14:35:00,35.12,35.16,35.12,35.16,12500.0,14.3517,14.3681,14.3517,14.3681,12500.0
2005-07-05 14:40:00,35.16,35.21,35.15,35.17,24300.0,14.3681,14.3885,14.364,14.3722,24300.0
2005-07-05 14:45:00,35.18,35.2,35.17,35.19,18500.0,14.3762,14.3844,14.3722,14.3803,18500.0
2005-07-05 14:50:00,35.19,35.2,35.17,35.18,19300.0,14.3803,14.3844,14.3722,14.3762,19300.0
2005-07-05 14:55:00,35.17,35.19,35.15,35.17,12500.0,14.3722,14.3803,14.364,14.3722,12500.0
2005-07-05 15:00:00,35.19,35.22,35.18,35.21,8800.0,14.3803,14.3926,14.3762,14.3885,8800.0
2005-07-05 15:05:00,35.22,35.22,35.17,35.18,19000.0,14.3926,14.3926,14.3722,14.3762,19000.0
2005-07-05 15:10:00,35.17,35.19,35.16,35.18,12200.0,14.3722,14.3803,14.3681,14.3762,12200.0
2005-07-05 15:15:00,35.18,35.19,35.16,35.18,14900.0,14.3762,14.3803,14.3681,14.3762,14900.0
2005-07-05 15:20:00,35.17,35.2,35.17,35.19,21500.0,14.3722,14.3844,14.3722,14.3803,21500.0
2005-07-05 15:25:00,35.19,35.24,35.18,35.22,21400.0,14.3803,14.4008,14.3762,14.3926,21400.0
2005-07-05 15:30:00,35.22,35.23,35.19,35.21,21100.0,14.3926,14.3967,14.3803,14.3885,21100.0
2005-07-05 15:35:00,35.2,35.21,35.15,35.19,29400.0,14.3844,14.3885,14.364,14.3803,29400.0
2005-07-05 15:40:00,35.19,35.2,35.17,35.19,13400.0,14.3803,14.3844,14.3722,14.3803,13400.0
2005-07-05 15:45:00,35.18,35.21,35.18,35.21,15200.0,14.3762,14.3885,14.3762,14.3885,15200.0
2005-07-05 15:50:00,35.2,35.21,35.19,35.2,30100.0,14.3844,14.3885,14.3803,14.3844,30100.0
2005-07-05 15:55:00,35.2,35.2,35.15,35.18,32100.0,14.3844,14.3844,14.364,14.3762,32100.0
2005-07-06 09:30:00,35.03,35.16,35.03,35.11,50000.0,14.3149,14.3681,14.3149,14.3476,50000.0
2005-07-06 09:35:00,35.11,35.19,35.08,35.13,22500.0,14.3476,14.3803,14.3354,14.3558,22500.0
2005-07-06 09:40:00,35.17,35.17,34.94,35.04,33000.0,14.3722,14.3722,14.2782,14.319,33000.0
2005-07-06 09:45:00,35.05,35.15,35.0,35.03,23700.0,14.3231,14.364,14.3027,14.3149,23700.0
2005-07-06 09:50:00,35.06,35.13,35.03,35.13,22400.0,14.3272,14.3558,14.3149,14.3558,22400.0
2005-07-06 09:55:00,35.13,35.13,35.04,35.08,11200.0,14.3558,14.3558,14.319,14.3354,11200.0
2005-07-06 10:00:00,35.1,35.13,35.05,35.09,15600.0,14.3436,14.3558,14.3231,14.3395,15600.0
2005-07-06 10:05:00,35.11,35.12,35.01,35.03,22700.0,14.3476,14.3517,14.3068,14.3149,22700.0
2005-07-06 10:10:00,35.03,35.14,34.94,35.09,59700.0,14.3149,14.3599,14.2782,14.3395,59700.0
2005-07-06 10:15:00,35.1,35.13,35.05,35.1,21400.0,14.3436,14.3558,14.3231,14.3436,21400.0
2005-07-06 10:20:00,35.1,35.1,35.01,35.1,30400.0,14.3436,14.3436,14.3068,14.3436,30400.0
2005-07-06 10:25:00,35.09,35.13,35.01,35.02,34500.0,14.3395,14.3558,14.3068,14.3109,34500.0
2005-07-06 10:30:00,35.04,35.07,35.0,35.02,70200.0,14.319,14.3313,14.3027,14.3109,70200.0
2005-07-06 10:35:00,35.03,35.09,35.02,35.09,9000.0,14.3149,14.3395,14.3109,14.3395,9000.0
2005-07-06 10:40:00,35.08,35.1,35.08,35.08,22800.0,14.3354,14.3436,14.3354,14.3354,22800.0
2005-07-06 10:45:00,35.08,35.08,35.02,35.05,23100.0,14.3354,14.3354,14.3109,14.3231,23100.0
2005-07-06 10:50:00,35.05,35.05,35.03,35.03,10600.0,14.3231,14.3231,14.3149,14.3149,10600.0
2005-07-06 10:55:00,35.04,35.06,35.04,35.05,15300.0,14.319,14.3272,14.319,14.3231,15300.0
2005-07-06 11:00:00,35.04,35.1,35.04,35.09,21700.0,14.319,14.3436,14.319,14.3395,21700.0
2005-07-06 11:05:00,35.08,35.11,35.08,35.11,18500.0,14.3354,14.3476,14.3354,14.3476,18500.0
2005-07-06 11:10:00,35.1,35.1,35.07,35.09,12200.0,14.3436,14.3436,14.3313,14.3395,12200.0
2005-07-06 11:15:00,35.1,35.11,35.09,35.1,7600.0,14.3436,14.3476,14.3395,14.3436,7600.0
2005-07-06 11:20:00,35.1,35.11,35.07,35.1,15400.0,14.3436,14.3476,14.3313,14.3436,15400.0
2005-07-06 11:25:00,35.11,35.16,35.09,35.15,35300.0,14.3476,14.3681,14.3395,14.364,35300.0
2005-07-06 11:30:00,35.16,35.16,35.1,35.11,20800.0,14.3681,14.3681,14.3436,14.3476,20800.0
2005-07-06 11:35:00,35.12,35.13,35.11,35.11,6800.0,14.3517,14.3558,14.3476,14.3476,6800.0
2005-07-06 11:40:00,35.12,35.13,35.08,35.08,7100.0,14.3517,14.3558,14.3354,14.3354,7100.0
2005-07-06 11:45:00,35.06,35.1,35.06,35.08,9800.0,14.3272,14.3436,14.3272,14.3354,9800.0
2005-07-06 11:50:00,35.07,35.12,35.07,35.11,8700.0,14.3313,14.3517,14.3313,14.3476,8700.0
2005-07-06 11:55:00,35.11,35.13,35.1,35.13,7200.0,14.3476,14.3558,14.3436,14.3558,7200.0
2005-07-06 12:00:00,35.1,35.11,35.1,35.1,8300.0,14.3436,14.3476,14.3436,14.3436,8300.0
2005-07-06 12:05:00,35.1,35.1,35.1,35.1,3000.0,14.3436,14.3436,14.3436,14.3436,3000.0
2005-07-06 12:10:00,35.1,35.12,35.1,35.1,9900.0,14.3436,14.3517,14.3436,14.3436,9900.0
2005-07-06 12:15:00,35.1,35.11,35.1,35.1,9500.0,14.3436,14.3476,14.3436,14.3436,9500.0
2005-07-06 12:20:00,35.1,35.11,35.1,35.1,11900.0,14.3436,14.3476,14.3436,14.3436,11900.0
2005-07-06 12:25:00,35.1,35.1,35.03,35.04,20800.0,14.3436,14.3436,14.3149,14.319,20800.0
2005-07-06 12:30:00,35.03,35.04,35.0,35.01,15500.0,14.3149,14.319,14.3027,14.3068,15500.0
2005-07-06 12:35:00,35.01,35.02,35.0,35.01,33100.0,14.3068,14.3109,14.3027,14.3068,33100.0
2005-07-06 12:40:00,35.01,35.02,35.0,35.0,11500.0,14.3068,14.3109,14.3027,14.3027,11500.0
2005-07-06 12:45:00,35.0,35.02,35.0,35.01,18300.0,14.3027,14.3109,14.3027,14.3068,18300.0
2005-07-06 12:50:00,35.02,35.02,34.97,34.97,43200.0,14.3109,14.3109,14.2904,14.2904,43200.0
2005-07-06 12:55:00,34.97,34.97,34.95,34.97,36900.0,14.2904,14.2904,14.2823,14.2904,36900.0
2005-07-06 13:00:00,34.97,34.98,34.96,34.98,5600.0,14.2904,14.2945,14.2863,14.2945,5600.0
2005-07-06 13:05:00,34.98,34.99,34.96,34.99,7100.0,14.2945,14.2986,14.2863,14.2986,7100.0
2005-07-06 13:10:00,34.98,34.99,34.96,34.98,8600.0,14.2945,14.2986,14.2863,14.2945,8600.0
2005-07-06 13:15:00,34.99,35.01,34.98,35.0,12900.0,14.2986,14.3068,14.2945,14.3027,12900.0
2005-07-06 13:20:00,35.0,35.01,35.0,35.0,7000.0,14.3027,14.3068,14.3027,14.3027,7000.0
2005-07-06 13:25:00,35.01,35.01,35.0,35.01,5200.0,14.3068,14.3068,14.3027,14.3068,5200.0
2005-07-06 13:30:00,35.01,35.03,35.01,35.01,4300.0,14.3068,14.3149,14.3068,14.3068,4300.0
2005-07-06 13:35:00,35.01,35.02,35.0,35.0,3900.0,14.3068,14.3109,14.3027,14.3027,3900.0
2005-07-06 13:40:00,35.0,35.01,35.0,35.01,5600.0,14.3027,14.3068,14.3027,14.3068,5600.0
2005-07-06 13:45:00,35.0,35.02,35.0,35.0,6200.0,14.3027,14.3109,14.3027,14.3027,6200.0
2005-07-06 13:50:00,35.01,35.02,35.0,35.0,4800.0,14.3068,14.3109,14.3027,14.3027,4800.0
2005-07-06 13:55:00,35.01,35.02,35.0,35.0,18300.0,14.3068,14.3109,14.3027,14.3027,18300.0
2005-07-06 14:00:00,35.0,35.01,35.0,35.0,25800.0,14.3027,14.3068,14.3027,14.3027,25800.0
2005-07-06 14:05:00,35.0,35.0,34.92,34.96,38900.0,14.3027,14.3027,14.27,14.2863,38900.0
2005-07-06 14:10:00,34.96,34.97,34.95,34.96,19300.0,14.2863,14.2904,14.2823,14.2863,19300.0
2005-07-06 14:15:00,34.96,34.96,34.94,34.94,7600.0,14.2863,14.2863,14.2782,14.2782,7600.0
2005-07-06 14:20:00,34.93,34.94,34.86,34.88,24500.0,14.2741,14.2782,14.2455,14.2536,24500.0
2005-07-06 14:25:00,34.87,34.89,34.81,34.86,38600.0,14.2496,14.2577,14.225,14.2455,38600.0
2005-07-06 14:30:00,34.86,34.86,34.8,34.81,34100.0,14.2455,14.2455,14.221,14.225,34100.0
2005-07-06 14:35:00,34.81,34.84,34.81,34.82,39700.0,14.225,14.2373,14.225,14.2291,39700.0
2005-07-06 14:40:00,34.82,34.87,34.81,34.85,38400.0,14.2291,14.2496,14.225,14.2414,38400.0
2005-07-06 14:45:00,34.86,34.86,34.85,34.85,12900.0,14.2455,14.2455,14.2414,14.2414,12900.0
2005-07-06 14:50:00,34.85,34.86,34.81,34.81,51800.0,14.2414,14.2455,14.225,14.225,51800.0
2005-07-06 14:55:00,34.81,34.81,34.72,34.75,46000.0,14.225,14.225,14.1883,14.2005,46000.0
2005-07-06 15:00:00,34.76,34.81,34.75,34.79,37300.0,14.2046,14.225,14.2005,14.2169,37300.0
2005-07-06 15:05:00,34.79,34.81,34.77,34.81,18400.0,14.2169,14.225,14.2087,14.225,18400.0
2005-07-06 15:10:00,34.82,34.83,34.77,34.77,32100.0,14.2291,14.2332,14.2087,14.2087,32100.0
2005-07-06 15:15:00,34.77,34.78,34.73,34.73,78400.0,14.2087,14.2128,14.1924,14.1924,78400.0
2005-07-06 15:20:00,34.73,34.76,34.72,34.75,40100.0,14.1924,14.2046,14.1883,14.2005,40100.0
2005-07-06 15:25:00,34.75,34.76,34.72,34.75,13700.0,14.2005,14.2046,14.1883,14.2005,13700.0
2005-07-06 15:30:00,34.74,34.76,34.72,34.75,29400.0,14.1964,14.2046,14.1883,14.2005,29400.0
2005-07-06 15:35:00,34.75,34.77,34.69,34.69,35500.0,14.2005,14.2087,14.176,14.176,35500.0
2005-07-06 15:40:00,34.69,34.7,34.63,34.63,37500.0,14.176,14.1801,14.1515,14.1515,37500.0
2005-07-06 15:45:00,34.63,34.67,34.61,34.67,35700.0,14.1515,14.1678,14.1433,14.1678,35700.0
2005-07-06 15:50:00,34.67,34.68,34.61,34.61,36800.0,14.1678,14.1719,14.1433,14.1433,36800.0
2005-07-06 15:55:00,34.61,34.65,34.61,34.63,81200.0,14.1433,14.1597,14.1433,14.1515,81200.0
2005-07-07 09:30:00,34.5,34.52,34.3,34.37,80100.0,14.0984,14.1065,14.0166,14.0452,80100.0
2005-07-07 09:35:00,34.38,34.46,34.3,34.46,47300.0,14.0493,14.082,14.0166,14.082,47300.0
2005-07-07 09:40:00,34.46,34.57,34.45,34.57,75600.0,14.082,14.127,14.0779,14.127,75600.0
2005-07-07 09:45:00,34.57,34.57,34.47,34.53,47200.0,14.127,14.127,14.0861,14.1106,47200.0
2005-07-07 09:50:00,34.52,34.58,34.39,34.46,47600.0,14.1065,14.1311,14.0534,14.082,47600.0
2005-07-07 09:55:00,34.46,34.47,34.4,34.43,46000.0,14.082,14.0861,14.0575,14.0698,46000.0
2005-07-07 10:00:00,34.44,34.48,34.4,34.45,56100.0,14.0738,14.0902,14.0575,14.0779,56100.0
2005-07-07 10:05:00,34.45,34.58,34.45,34.53,39300.0,14.0779,14.1311,14.0779,14.1106,39300.0
2005-07-07 10:10:00,34.53,34.69,34.52,34.65,26300.0,14.1106,14.176,14.1065,14.1597,26300.0
2005-07-07 10:15:00,34.67,34.72,34.65,34.65,18000.0,14.1678,14.1883,14.1597,14.1597,18000.0
2005-07-07 10:20:00,34.66,34.78,34.65,34.76,62400.0,14.1637,14.2128,14.1597,14.2046,62400.0
2005-07-07 10:25:00,34.82,34.82,34.69,34.71,44300.0,14.2291,14.2291,14.176,14.1842,44300.0
2005-07-07 10:30:00,34.7,34.7,34.59,34.61,36300.0,14.1801,14.1801,14.1351,14.1433,36300.0
2005-07-07 10:35:00,34.61,34.63,34.55,34.55,69300.0,14.1433,14.1515,14.1188,14.1188,69300.0
2005-07-07 10:40:00,34.54,34.6,34.54,34.6,27000.0,14.1147,14.1392,14.1147,14.1392,27000.0
2005-07-07 10:45:00,34.6,34.6,34.55,34.56,13600.0,14.1392,14.1392,14.1188,14.1229,13600.0
2005-07-07 10:50:00,34.58,34.58,34.55,34.58,47000.0,14.1311,14.1311,14.1188,14.1311,47000.0
2005-07-07 10:55:00,34.55,34.59,34.55,34.57,26600.0,14.1188,14.1351,14.1188,14.127,26600.0
2005-07-07 11:00:00,34.58,34.58,34.54,34.56,31700.0,14.1311,14.1311,14.1147,14.1229,31700.0
2005-07-07 11:05:00,34.57,34.62,34.56,34.62,20400.0,14.127,14.1474,14.1229,14.1474,20400.0
2005-07-07 11:10:00,34.61,34.74,34.61,34.72,21800.0,14.1433,14.1964,14.1433,14.1883,21800.0
2005-07-07 11:15:00,34.72,34.72,34.67,34.7,13700.0,14.1883,14.1883,14.1678,14.1801,13700.0
2005-07-07 11:20:00,34.7,34.76,34.68,34.68,28700.0,14.1801,14.2046,14.1719,14.1719,28700.0
2005-07-07 11:25:00,34.68,34.75,34.66,34.75,22600.0,14.1719,14.2005,14.1637,14.2005,22600.0
2005-07-07 11:30:00,34.75,34.76,34.69,34.7,12100.0,14.2005,14.2046,14.176,14.1801,12100.0
2005-07-07 11:35:00,34.7,34.71,34.67,34.68,10200.0,14.1801,14.1842,14.1678,14.1719,10200.0
2005-07-07 11:40:00,34.68,34.68,34.65,34.66,7800.0,14.1719,14.1719,14.1597,14.1637,7800.0
2005-07-07 11:45:00,34.66,34.68,34.64,34.65,9400.0,14.1637,14.1719,14.1556,14.1597,9400.0
2005-07-07 11:50:00,34.66,34.67,34.63,34.66,14200.0,14.1637,14.1678,14.1515,14.1637,14200.0
2005-07-07 11:55:00,34.65,34.77,34.65,34.77,43100.0,14.1597,14.2087,14.1597,14.2087,43100.0
2005-07-07 12:00:00,34.75,34.76,34.69,34.69,26100.0,14.2005,14.2046,14.176,14.176,26100.0
2005-07-07 12:05:00,34.71,34.76,34.71,34.76,8100.0,14.1842,14.2046,14.1842,14.2046,8100.0
2005-07-07 12:10:00,34.76,34.81,34.75,34.79,10400.0,14.2046,14.225,14.2005,14.2169,10400.0
2005-07-07 12:15:00,34.79,34.83,34.76,34.8,9100.0,14.2169,14.2332,14.2046,14.221,9100.0
2005-07-07 12:20:00,34.79,34.85,34.78,34.79,15600.0,14.2169,14.2414,14.2128,14.2169,15600.0
2005-07-07 12:25:00,34.79,34.79,34.76,34.77,14100.0,14.2169,14.2169,14.2046,14.2087,14100.0
2005-07-07 12:30:00,34.77,34.78,34.76,34.77,10700.0,14.2087,14.2128,14.2046,14.2087,10700.0
2005-07-07 12:35:00,34.78,34.83,34.78,34.81,18200.0,14.2128,14.2332,14.2128,14.225,18200.0
2005-07-07 12:40:00,34.81,34.82,34.79,34.81,27000.0,14.225,14.2291,14.2169,14.225,27000.0
2005-07-07 12:45:00,34.82,34.84,34.81,34.83,15000.0,14.2291,14.2373,14.225,14.2332,15000.0
2005-07-07 12:50:00,34.83,34.83,34.79,34.8,18800.0,14.2332,14.2332,14.2169,14.221,18800.0
2005-07-07 12:55:00,34.8,34.81,34.8,34.81,3700.0,14.221,14.225,14.221,14.225,3700.0
2005-07-07 13:00:00,34.81,34.86,34.81,34.85,19400.0,14.225,14.2455,14.225,14.2414,19400.0
2005-07-07 13:05:00,34.86,34.87,34.85,34.85,8600.0,14.2455,14.2496,14.2414,14.2414,8600.0
2005-07-07 13:10:00,34.85,34.86,34.84,34.84,15500.0,14.2414,14.2455,14.2373,14.2373,15500.0
2005-07-07 13:15:00,34.84,34.86,34.84,34.85,9900.0,14.2373,14.2455,14.2373,14.2414,9900.0
2005-07-07 13:20:00,34.86,34.87,34.85,34.86,3900.0,14.2455,14.2496,14.2414,14.2455,3900.0
2005-07-07 13:25:00,34.86,34.87,34.85,34.86,6100.0,14.2455,14.2496,14.2414,14.2455,6100.0
2005-07-07 13:30:00,34.86,34.89,34.85,34.88,10600.0,14.2455,14.2577,14.2414,14.2536,10600.0
2005-07-07 13:35:00,34.87,34.87,34.86,34.87,8200.0,14.2496,14.2496,14.2455,14.2496,8200.0
2005-07-07 13:40:00,34.86,34.94,34.82,34.85,23800.0,14.2455,14.2782,14.2291,14.2414,23800.0
2005-07-07 13:45:00,34.86,34.86,34.84,34.84,22900.0,14.2455,14.2455,14.2373,14.2373,22900.0
2005-07-07 13:50:00,34.85,34.85,34.84,34.85,26800.0,14.2414,14.2414,14.2373,14.2414,26800.0
2005-07-07 13:55:00,34.85,34.9,34.84,34.85,14600.0,14.2414,14.2618,14.2373,14.2414,14600.0
2005-07-07 14:00:00,34.85,34.86,34.85,34.85,15500.0,14.2414,14.2455,14.2414,14.2414,15500.0
2005-07-07 14:05:00,34.85,34.9,34.85,34.9,16900.0,14.2414,14.2618,14.2414,14.2618,16900.0
2005-07-07 14:10:00,34.9,34.9,34.84,34.85,20600.0,14.2618,14.2618,14.2373,14.2414,20600.0
2005-07-07 14:15:00,34.85,34.88,34.83,34.88,15500.0,14.2414,14.2536,14.2332,14.2536,15500.0
2005-07-07 14:20:00,34.88,34.88,34.84,34.85,25800.0,14.2536,14.2536,14.2373,14.2414,25800.0
2005-07-07 14:25:00,34.85,34.86,34.83,34.85,17600.0,14.2414,14.2455,14.2332,14.2414,17600.0
2005-07-07 14:30:00,34.83,34.86,34.82,34.85,18400.0,14.2332,14.2455,14.2291,14.2414,18400.0
2005-07-07 14:35:00,34.86,34.88,34.86,34.87,6600.0,14.2455,14.2536,14.2455,14.2496,6600.0
2005-07-07 14:40:00,34.86,34.87,34.84,34.86,15900.0,14.2455,14.2496,14.2373,14.2455,15900.0
2005-07-07 14:45:00,34.85,34.86,34.82,34.84,31600.0,14.2414,14.2455,14.2291,14.2373,31600.0
2005-07-07 14:50:00,34.85,34.88,34.83,34.87,21900.0,14.2414,14.2536,14.2332,14.2496,21900.0
2005-07-07 14:55:00,34.88,34.88,34.84,34.85,19500.0,14.2536,14.2536,14.2373,14.2414,19500.0
2005-07-07 15:00:00,34.85,34.88,34.85,34.88,34100.0,14.2414,14.2536,14.2414,14.2536,34100.0
2005-07-07 15:05:00,34.88,34.9,34.85,34.86,39300.0,14.2536,14.2618,14.2414,14.2455,39300.0
2005-07-07 15:10:00,34.86,34.88,34.85,34.85,28300.0,14.2455,14.2536,14.2414,14.2414,28300.0
2005-07-07 15:15:00,34.85,34.86,34.85,34.86,8400.0,14.2414,14.2455,14.2414,14.2455,8400.0
2005-07-07 15:20:00,34.86,34.87,34.86,34.86,14000.0,14.2455,14.2496,14.2455,14.2455,14000.0
2005-07-07 15:25:00,34.86,34.88,34.85,34.88,18700.0,14.2455,14.2536,14.2414,14.2536,18700.0
2005-07-07 15:30:00,34.87,34.91,34.86,34.9,31600.0,14.2496,14.2659,14.2455,14.2618,31600.0
2005-07-07 15:35:00,34.9,34.91,34.89,34.9,33200.0,14.2618,14.2659,14.2577,14.2618,33200.0
2005-07-07 15:40:00,34.89,34.92,34.88,34.91,106600.0,14.2577,14.27,14.2536,14.2659,106600.0
2005-07-07 15:45:00,34.91,34.97,34.91,34.97,42700.0,14.2659,14.2904,14.2659,14.2904,42700.0
2005-07-07 15:50:00,34.97,34.98,34.91,34.97,48600.0,14.2904,14.2945,14.2659,14.2904,48600.0
2005-07-07 15:55:00,34.98,34.99,34.94,34.94,48000.0,14.2945,14.2986,14.2782,14.2782,48000.0
2005-07-08 09:30:00,35.0,35.0,34.83,35.0,54100.0,14.3027,14.3027,14.2332,14.3027,54100.0
2005-07-08 09:35:00,35.0,35.18,34.98,35.16,29000.0,14.3027,14.3762,14.2945,14.3681,29000.0
2005-07-08 09:40:00,35.16,35.19,35.11,35.15,81600.0,14.3681,14.3803,14.3476,14.364,81600.0
2005-07-08 09:45:00,35.2,35.21,35.18,35.21,75800.0,14.3844,14.3885,14.3762,14.3885,75800.0
2005-07-08 09:50:00,35.21,35.38,35.21,35.38,111300.0,14.3885,14.458,14.3885,14.458,111300.0
2005-07-08 09:55:00,35.38,35.38,35.24,35.24,30800.0,14.458,14.458,14.4008,14.4008,30800.0
2005-07-08 10:00:00,35.24,35.28,35.23,35.26,27900.0,14.4008,14.4171,14.3967,14.4089,27900.0
2005-07-08 10:05:00,35.26,35.31,35.25,35.27,23300.0,14.4089,14.4294,14.4048,14.413,23300.0
2005-07-08 10:10:00,35.27,35.3,35.23,35.24,26400.0,14.413,14.4253,14.3967,14.4008,26400.0
2005-07-08 10:15:00,35.25,35.28,35.21,35.24,26900.0,14.4048,14.4171,14.3885,14.4008,26900.0
2005-07-08 10:20:00,35.22,35.29,35.22,35.28,15400.0,14.3926,14.4212,14.3926,14.4171,15400.0
2005-07-08 10:25:00,35.28,35.31,35.26,35.26,35800.0,14.4171,14.4294,14.4089,14.4089,35800.0
2005-07-08 10:30:00,35.28,35.29,35.22,35.23,35900.0,14.4171,14.4212,14.3926,14.3967,35900.0
2005-07-08 10:35:00,35.23,35.28,35.23,35.27,14500.0,14.3967,14.4171,14.3967,14.413,14500.0
2005-07-08 10:40:00,35.28,35.34,35.27,35.34,31800.0,14.4171,14.4416,14.413,14.4416,31800.0
2005-07-08 10:45:00,35.34,35.43,35.34,35.43,38100.0,14.4416,14.4784,14.4416,14.4784,38100.0
2005-07-08 10:50:00,35.43,35.45,35.39,35.4,19900.0,14.4784,14.4866,14.4621,14.4661,19900.0
2005-07-08 10:55:00,35.4,35.43,35.4,35.42,17700.0,14.4661,14.4784,14.4661,14.4743,17700.0
2005-07-08 11:00:00,35.42,35.43,35.39,35.4,22700.0,14.4743,14.4784,14.4621,14.4661,22700.0
2005-07-08 11:05:00,35.4,35.4,35.32,35.35,19800.0,14.4661,14.4661,14.4335,14.4457,19800.0
2005-07-08 11:10:00,35.35,35.4,35.35,35.39,32000.0,14.4457,14.4661,14.4457,14.4621,32000.0
2005-07-08 11:15:00,35.39,35.4,35.36,35.39,17800.0,14.4621,14.4661,14.4498,14.4621,17800.0
2005-07-08 11:20:00,35.39,35.44,35.38,35.44,67600.0,14.4621,14.4825,14.458,14.4825,67600.0
2005-07-08 11:25:00,35.44,35.44,35.42,35.43,28000.0,14.4825,14.4825,14.4743,14.4784,28000.0
2005-07-08 11:30:00,35.42,35.49,35.41,35.49,30800.0,14.4743,14.5029,14.4702,14.5029,30800.0
2005-07-08 11:35:00,35.49,35.49,35.46,35.48,7100.0,14.5029,14.5029,14.4907,14.4988,7100.0
2005-07-08 11:40:00,35.48,35.53,35.47,35.53,42600.0,14.4988,14.5193,14.4948,14.5193,42600.0
2005-07-08 11:45:00,35.54,35.55,35.5,35.52,46900.0,14.5234,14.5274,14.507,14.5152,46900.0
2005-07-08 11:50:00,35.52,35.58,35.52,35.58,12400.0,14.5152,14.5397,14.5152,14.5397,12400.0
2005-07-08 11:55:00,35.58,35.65,35.58,35.65,23600.0,14.5397,14.5683,14.5397,14.5683,23600.0
2005-07-08 12:00:00,35.65,35.75,35.65,35.68,48400.0,14.5683,14.6092,14.5683,14.5806,48400.0
2005-07-08 12:05:00,35.68,35.7,35.66,35.68,30400.0,14.5806,14.5887,14.5724,14.5806,30400.0
2005-07-08 12:10:00,35.68,35.69,35.66,35.67,24100.0,14.5806,14.5847,14.5724,14.5765,24100.0
2005-07-08 12:15:00,35.66,35.67,35.65,35.66,16000.0,14.5724,14.5765,14.5683,14.5724,16000.0
2005-07-08 12:20:00,35.66,35.66,35.63,35.65,29800.0,14.5724,14.5724,14.5601,14.5683,29800.0
2005-07-08 12:25:00,35.65,35.66,35.63,35.66,22100.0,14.5683,14.5724,14.5601,14.5724,22100.0
2005-07-08 12:30:00,35.66,35.71,35.66,35.7,37600.0,14.5724,14.5928,14.5724,14.5887,37600.0
2005-07-08 12:35:00,35.69,35.72,35.67,35.72,17800.0,14.5847,14.5969,14.5765,14.5969,17800.0
2005-07-08 12:40:00,35.72,35.74,35.7,35.7,23200.0,14.5969,14.6051,14.5887,14.5887,23200.0
2005-07-08 12:45:00,35.7,35.71,35.68,35.69,13200.0,14.5887,14.5928,14.5806,14.5847,13200.0
2005-07-08 12:50:00,35.68,35.69,35.66,35.67,6400.0,14.5806,14.5847,14.5724,14.5765,6400.0
2005-07-08 12:55:00,35.67,35.67,35.63,35.63,47500.0,14.5765,14.5765,14.5601,14.5601,47500.0
2005-07-08 13:00:00,35.63,35.63,35.61,35.62,8600.0,14.5601,14.5601,14.552,14.556,8600.0
2005-07-08 13:05:00,35.61,35.65,35.6,35.61,53800.0,14.552,14.5683,14.5479,14.552,53800.0
2005-07-08 13:10:00,35.61,35.61,35.59,35.6,61600.0,14.552,14.552,14.5438,14.5479,61600.0
2005-07-08 13:15:00,35.6,35.61,35.58,35.58,8500.0,14.5479,14.552,14.5397,14.5397,8500.0
2005-07-08 13:20:00,35.58,35.59,35.58,35.58,6600.0,14.5397,14.5438,14.5397,14.5397,6600.0
2005-07-08 13:25:00,35.58,35.59,35.57,35.58,8800.0,14.5397,14.5438,14.5356,14.5397,8800.0
2005-07-08 13:30:00,35.58,35.6,35.57,35.59,22900.0,14.5397,14.5479,14.5356,14.5438,22900.0
2005-07-08 13:35:00,35.6,35.63,35.6,35.62,15200.0,14.5479,14.5601,14.5479,14.556,15200.0
2005-07-08 13:40:00,35.62,35.63,35.61,35.63,10500.0,14.556,14.5601,14.552,14.5601,10500.0
2005-07-08 13:45:00,35.63,35.65,35.61,35.62,19200.0,14.5601,14.5683,14.552,14.556,19200.0
2005-07-08 13:50:00,35.62,35.62,35.6,35.61,14700.0,14.556,14.556,14.5479,14.552,14700.0
2005-07-08 13:55:00,35.6,35.62,35.59,35.62,6400.0,14.5479,14.556,14.5438,14.556,6400.0
2005-07-08 14:00:00,35.62,35.62,35.57,35.57,42300.0,14.556,14.556,14.5356,14.5356,42300.0
2005-07-08 14:05:00,35.59,35.6,35.57,35.58,13600.0,14.5438,14.5479,14.5356,14.5397,13600.0
2005-07-08 14:10:00,35.57,35.58,35.54,35.57,20000.0,14.5356,14.5397,14.5234,14.5356,20000.0
2005-07-08 14:15:00,35.58,35.6,35.57,35.59,16200.0,14.5397,14.5479,14.5356,14.5438,16200.0
2005-07-08 14:20:00,35.58,35.59,35.57,35.59,9900.0,14.5397,14.5438,14.5356,14.5438,9900.0
2005-07-08 14:25:00,35.58,35.61,35.56,35.61,40100.0,14.5397,14.552,14.5315,14.552,40100.0
2005-07-08 14:30:00,35.6,35.6,35.54,35.55,22100.0,14.5479,14.5479,14.5234,14.5274,22100.0
2005-07-08 14:35:00,35.55,35.55,35.52,35.52,19600.0,14.5274,14.5274,14.5152,14.5152,19600.0
2005-07-08 14:40:00,35.52,35.53,35.51,35.53,28400.0,14.5152,14.5193,14.5111,14.5193,28400.0
2005-07-08 14:45:00,35.54,35.55,35.52,35.52,25000.0,14.5234,14.5274,14.5152,14.5152,25000.0
2005-07-08 14:50:00,35.52,35.54,35.5,35.51,27700.0,14.5152,14.5234,14.507,14.5111,27700.0
2005-07-08 14:55:00,35.51,35.52,35.46,35.52,30900.0,14.5111,14.5152,14.4907,14.5152,30900.0
2005-07-08 15:00:00,35.53,35.58,35.5,35.56,27000.0,14.5193,14.5397,14.507,14.5315,27000.0
2005-07-08 15:05:00,35.55,35.56,35.54,35.55,17500.0,14.5274,14.5315,14.5234,14.5274,17500.0
2005-07-08 15:10:00,35.55,35.55,35.52,35.52,19900.0,14.5274,14.5274,14.5152,14.5152,19900.0
2005-07-08 15:15:00,35.52,35.52,35.5,35.5,21700.0,14.5152,14.5152,14.507,14.507,21700.0
2005-07-08 15:20:00,35.5,35.5,35.45,35.46,23600.0,14.507,14.507,14.4866,14.4907,23600.0
2005-07-08 15:25:00,35.47,35.55,35.47,35.53,31900.0,14.4948,14.5274,14.4948,14.5193,31900.0
2005-07-08 15:30:00,35.53,35.53,35.46,35.5,45100.0,14.5193,14.5193,14.4907,14.507,45100.0
2005-07-08 15:35:00,35.5,35.5,35.46,35.47,44000.0,14.507,14.507,14.4907,14.4948,44000.0
2005-07-08 15:40:00,35.48,35.52,35.47,35.51,74300.0,14.4988,14.5152,14.4948,14.5111,74300.0
2005-07-08 15:45:00,35.51,35.55,35.5,35.55,53100.0,14.5111,14.5274,14.507,14.5274,53100.0
2005-07-08 15:50:00,35.57,35.64,35.55,35.62,84400.0,14.5356,14.5642,14.5274,14.556,84400.0
2005-07-08 15:55:00,35.62,35.65,35.57,35.58,64900.0,14.556,14.5683,14.5356,14.5397,64900.0
2005-07-11 09:30:00,35.61,35.64,35.5,35.64,65400.0,14.552,14.5642,14.507,14.5642,65400.0
2005-07-11 09:35:00,35.65,35.68,35.63,35.65,21500.0,14.5683,14.5806,14.5601,14.5683,21500.0
2005-07-11 09:40:00,35.67,35.69,35.64,35.69,30600.0,14.5765,14.5847,14.5642,14.5847,30600.0
2005-07-11 09:45:00,35.69,35.79,35.65,35.77,47300.0,14.5847,14.6255,14.5683,14.6173,47300.0
2005-07-11 09:50:00,35.79,35.79,35.73,35.75,18700.0,14.6255,14.6255,14.601,14.6092,18700.0
2005-07-11 09:55:00,35.76,35.79,35.72,35.79,14900.0,14.6133,14.6255,14.5969,14.6255,14900.0
2005-07-11 10:00:00,35.78,35.79,35.73,35.74,21000.0,14.6214,14.6255,14.601,14.6051,21000.0
2005-07-11 10:05:00,35.75,35.87,35.75,35.84,39900.0,14.6092,14.6582,14.6092,14.646,39900.0
2005-07-11 10:10:00,35.85,35.88,35.82,35.85,41800.0,14.65,14.6623,14.6378,14.65,41800.0
2005-07-11 10:15:00,35.85,35.87,35.75,35.8,34300.0,14.65,14.6582,14.6092,14.6296,34300.0
2005-07-11 10:20:00,35.82,35.84,35.79,35.81,25300.0,14.6378,14.646,14.6255,14.6337,25300.0
2005-07-11 10:25:00,35.81,35.83,35.8,35.83,25600.0,14.6337,14.6419,14.6296,14.6419,25600.0
2005-07-11 10:30:00,35.83,35.87,35.82,35.86,27400.0,14.6419,14.6582,14.6378,14.6541,27400.0
2005-07-11 10:35:00,35.86,35.87,35.85,35.86,24900.0,14.6541,14.6582,14.65,14.6541,24900.0
2005-07-11 10:40:00,35.86,35.88,35.84,35.85,24700.0,14.6541,14.6623,14.646,14.65,24700.0
2005-07-11 10:45:00,35.87,35.9,35.86,35.89,18600.0,14.6582,14.6705,14.6541,14.6664,18600.0
2005-07-11 10:50:00,35.9,35.92,35.87,35.87,30400.0,14.6705,14.6786,14.6582,14.6582,30400.0
2005-07-11 10:55:00,35.87,35.89,35.85,35.87,6300.0,14.6582,14.6664,14.65,14.6582,6300.0
2005-07-11 11:00:00,35.86,35.86,35.78,35.79,24000.0,14.6541,14.6541,14.6214,14.6255,24000.0
2005-07-11 11:05:00,35.8,35.8,35.76,35.77,16200.0,14.6296,14.6296,14.6133,14.6173,16200.0
2005-07-11 11:10:00,35.78,35.85,35.78,35.84,30500.0,14.6214,14.65,14.6214,14.646,30500.0
2005-07-11 11:15:00,35.86,35.87,35.83,35.83,10000.0,14.6541,14.6582,14.6419,14.6419,10000.0
2005-07-11 11:20:00,35.82,35.84,35.75,35.76,13800.0,14.6378,14.646,14.6092,14.6133,13800.0
2005-07-11 11:25:00,35.76,35.78,35.74,35.75,12400.0,14.6133,14.6214,14.6051,14.6092,12400.0
2005-07-11 11:30:00,35.76,35.78,35.74,35.75,9900.0,14.6133,14.6214,14.6051,14.6092,9900.0
2005-07-11 11:35:00,35.75,35.75,35.69,35.7,18600.0,14.6092,14.6092,14.5847,14.5887,18600.0
2005-07-11 11:40:00,35.71,35.74,35.7,35.73,11500.0,14.5928,14.6051,14.5887,14.601,11500.0
2005-07-11 11:45:00,35.74,35.76,35.72,35.73,11300.0,14.6051,14.6133,14.5969,14.601,11300.0
2005-07-11 11:50:00,35.74,35.76,35.74,35.76,6600.0,14.6051,14.6133,14.6051,14.6133,6600.0
2005-07-11 11:55:00,35.75,35.76,35.73,35.76,7100.0,14.6092,14.6133,14.601,14.6133,7100.0
2005-07-11 12:00:00,35.75,35.76,35.73,35.76,7200.0,14.6092,14.6133,14.601,14.6133,7200.0
2005-07-11 12:05:00,35.76,35.78,35.75,35.77,7800.0,14.6133,14.6214,14.6092,14.6173,7800.0
2005-07-11 12:10:00,35.77,35.83,35.76,35.83,8400.0,14.6173,14.6419,14.6133,14.6419,8400.0
2005-07-11 12:15:00,35.83,35.83,35.81,35.82,11400.0,14.6419,14.6419,14.6337,14.6378,11400.0
2005-07-11 12:20:00,35.83,35.86,35.83,35.86,9300.0,14.6419,14.6541,14.6419,14.6541,9300.0
2005-07-11 12:25:00,35.86,35.86,35.81,35.82,22100.0,14.6541,14.6541,14.6337,14.6378,22100.0
2005-07-11 12:30:00,35.81,35.85,35.81,35.85,10800.0,14.6337,14.65,14.6337,14.65,10800.0
2005-07-11 12:35:00,35.85,35.86,35.83,35.86,15200.0,14.65,14.6541,14.6419,14.6541,15200.0
2005-07-11 12:40:00,35.86,35.88,35.83,35.83,14800.0,14.6541,14.6623,14.6419,14.6419,14800.0
2005-07-11 12:45:00,35.82,35.84,35.81,35.82,8400.0,14.6378,14.646,14.6337,14.6378,8400.0
2005-07-11 12:50:00,35.82,35.84,35.8,35.83,11200.0,14.6378,14.646,14.6296,14.6419,11200.0
2005-07-11 12:55:00,35.83,35.84,35.77,35.8,17600.0,14.6419,14.646,14.6173,14.6296,17600.0
2005-07-11 13:00:00,35.8,35.82,35.78,35.79,14400.0,14.6296,14.6378,14.6214,14.6255,14400.0
2005-07-11 13:05:00,35.79,35.79,35.77,35.77,12200.0,14.6255,14.6255,14.6173,14.6173,12200.0
2005-07-11 13:10:00,35.78,35.78,35.77,35.77,4400.0,14.6214,14.6214,14.6173,14.6173,4400.0
2005-07-11 13:15:00,35.78,35.79,35.77,35.79,3500.0,14.6214,14.6255,14.6173,14.6255,3500.0
2005-07-11 13:20:00,35.79,35.8,35.79,35.8,6700.0,14.6255,14.6296,14.6255,14.6296,6700.0
2005-07-11 13:25:00,35.8,35.8,35.78,35.78,6000.0,14.6296,14.6296,14.6214,14.6214,6000.0
2005-07-11 13:30:00,35.79,35.82,35.78,35.8,7800.0,14.6255,14.6378,14.6214,14.6296,7800.0
2005-07-11 13:35:00,35.8,35.8,35.76,35.78,14800.0,14.6296,14.6296,14.6133,14.6214,14800.0
2005-07-11 13:40:00,35.79,35.79,35.77,35.77,5600.0,14.6255,14.6255,14.6173,14.6173,5600.0
2005-07-11 13:45:00,35.78,35.79,35.76,35.76,7600.0,14.6214,14.6255,14.6133,14.6133,7600.0
2005-07-11 13:50:00,35.76,35.77,35.74,35.76,8900.0,14.6133,14.6173,14.6051,14.6133,8900.0
2005-07-11 13:55:00,35.76,35.76,35.74,35.75,8100.0,14.6133,14.6133,14.6051,14.6092,8100.0
2005-07-11 14:00:00,35.75,35.75,35.7,35.71,13700.0,14.6092,14.6092,14.5887,14.5928,13700.0
2005-07-11 14:05:00,35.71,35.78,35.7,35.77,17200.0,14.5928,14.6214,14.5887,14.6173,17200.0
2005-07-11 14:10:00,35.78,35.78,35.75,35.77,7600.0,14.6214,14.6214,14.6092,14.6173,7600.0
2005-07-11 14:15:00,35.77,35.79,35.77,35.79,7500.0,14.6173,14.6255,14.6173,14.6255,7500.0
2005-07-11 14:20:00,35.79,35.82,35.78,35.8,10200.0,14.6255,14.6378,14.6214,14.6296,10200.0
2005-07-11 14:25:00,35.81,35.82,35.78,35.79,11400.0,14.6337,14.6378,14.6214,14.6255,11400.0
2005-07-11 14:30:00,35.79,35.8,35.78,35.79,9300.0,14.6255,14.6296,14.6214,14.6255,9300.0
2005-07-11 14:35:00,35.78,35.81,35.76,35.81,11700.0,14.6214,14.6337,14.6133,14.6337,11700.0
2005-07-11 14:40:00,35.82,35.82,35.76,35.79,15300.0,14.6378,14.6378,14.6133,14.6255,15300.0
2005-07-11 14:45:00,35.8,35.8,35.73,35.74,10800.0,14.6296,14.6296,14.601,14.6051,10800.0
2005-07-11 14:50:00,35.74,35.75,35.7,35.73,25500.0,14.6051,14.6092,14.5887,14.601,25500.0
2005-07-11 14:55:00,35.73,35.74,35.72,35.74,19000.0,14.601,14.6051,14.5969,14.6051,19000.0
2005-07-11 15:00:00,35.75,35.77,35.72,35.72,10500.0,14.6092,14.6173,14.5969,14.5969,10500.0
2005-07-11 15:05:00,35.72,35.74,35.7,35.74,13300.0,14.5969,14.6051,14.5887,14.6051,13300.0
2005-07-11 15:10:00,35.74,35.78,35.72,35.77,13900.0,14.6051,14.6214,14.5969,14.6173,13900.0
2005-07-11 15:15:00,35.77,35.83,35.77,35.82,34000.0,14.6173,14.6419,14.6173,14.6378,34000.0
2005-07-11 15:20:00,35.82,35.83,35.78,35.79,27000.0,14.6378,14.6419,14.6214,14.6255,27000.0
2005-07-11 15:25:00,35.8,35.91,35.8,35.87,75800.0,14.6296,14.6746,14.6296,14.6582,75800.0
2005-07-11 15:30:00,35.87,35.9,35.83,35.88,51000.0,14.6582,14.6705,14.6419,14.6623,51000.0
2005-07-11 15:35:00,35.89,35.91,35.87,35.88,28900.0,14.6664,14.6746,14.6582,14.6623,28900.0
2005-07-11 15:40:00,35.88,35.92,35.88,35.9,22000.0,14.6623,14.6786,14.6623,14.6705,22000.0
2005-07-11 15:45:00,35.9,35.91,35.89,35.91,15600.0,14.6705,14.6746,14.6664,14.6746,15600.0
2005-07-11 15:50:00,35.91,35.91,35.89,35.89,14400.0,14.6746,14.6746,14.6664,14.6664,14400.0
2005-07-11 15:55:00,35.89,35.92,35.88,35.88,51700.0,14.6664,14.6786,14.6623,14.6623,51700.0
2005-07-12 09:30:00,35.65,35.84,35.64,35.83,106700.0,14.5683,14.646,14.5642,14.6419,106700.0
2005-07-12 09:35:00,35.83,35.84,35.73,35.78,27400.0,14.6419,14.646,14.601,14.6214,27400.0
2005-07-12 09:40:00,35.77,35.8,35.7,35.7,23800.0,14.6173,14.6296,14.5887,14.5887,23800.0
2005-07-12 09:45:00,35.7,35.75,35.68,35.68,24900.0,14.5887,14.6092,14.5806,14.5806,24900.0
2005-07-12 09:50:00,35.66,35.73,35.66,35.69,38600.0,14.5724,14.601,14.5724,14.5847,38600.0
2005-07-12 09:55:00,35.68,35.69,35.65,35.65,24500.0,14.5806,14.5847,14.5683,14.5683,24500.0
2005-07-12 10:00:00,35.66,35.66,35.56,35.58,39200.0,14.5724,14.5724,14.5315,14.5397,39200.0
2005-07-12 10:05:00,35.58,35.59,35.51,35.54,48900.0,14.5397,14.5438,14.5111,14.5234,48900.0
2005-07-12 10:10:00,35.54,35.55,35.5,35.53,21300.0,14.5234,14.5274,14.507,14.5193,21300.0
2005-07-12 10:15:00,35.54,35.54,35.5,35.51,25100.0,14.5234,14.5234,14.507,14.5111,25100.0
2005-07-12 10:20:00,35.5,35.56,35.5,35.55,36800.0,14.507,14.5315,14.507,14.5274,36800.0
2005-07-12 10:25:00,35.55,35.57,35.52,35.52,17700.0,14.5274,14.5356,14.5152,14.5152,17700.0
2005-07-12 10:30:00,35.53,35.54,35.45,35.53,37200.0,14.5193,14.5234,14.4866,14.5193,37200.0
2005-07-12 10:35:00,35.53,35.56,35.53,35.53,15000.0,14.5193,14.5315,14.5193,14.5193,15000.0
2005-07-12 10:40:00,35.54,35.58,35.54,35.57,17600.0,14.5234,14.5397,14.5234,14.5356,17600.0
2005-07-12 10:45:00,35.57,35.6,35.53,35.57,23800.0,14.5356,14.5479,14.5193,14.5356,23800.0
2005-07-12 10:50:00,35.56,35.64,35.56,35.6,22100.0,14.5315,14.5642,14.5315,14.5479,22100.0
2005-07-12 10:55:00,35.6,35.66,35.6,35.66,33800.0,14.5479,14.5724,14.5479,14.5724,33800.0
2005-07-12 11:00:00,35.68,35.7,35.66,35.7,78900.0,14.5806,14.5887,14.5724,14.5887,78900.0
2005-07-12 11:05:00,35.68,35.71,35.67,35.71,36600.0,14.5806,14.5928,14.5765,14.5928,36600.0
2005-07-12 11:10:00,35.7,35.7,35.67,35.68,18300.0,14.5887,14.5887,14.5765,14.5806,18300.0
2005-07-12 11:15:00,35.69,35.69,35.68,35.68,12900.0,14.5847,14.5847,14.5806,14.5806,12900.0
2005-07-12 11:20:00,35.68,35.7,35.68,35.7,61900.0,14.5806,14.5887,14.5806,14.5887,61900.0
2005-07-12 11:25:00,35.71,35.73,35.67,35.71,21600.0,14.5928,14.601,14.5765,14.5928,21600.0
2005-07-12 11:30:00,35.7,35.72,35.68,35.7,26700.0,14.5887,14.5969,14.5806,14.5887,26700.0
2005-07-12 11:35:00,35.7,35.73,35.7,35.71,26800.0,14.5887,14.601,14.5887,14.5928,26800.0
2005-07-12 11:40:00,35.73,35.73,35.7,35.73,13700.0,14.601,14.601,14.5887,14.601,13700.0
2005-07-12 11:45:00,35.73,35.75,35.7,35.75,14800.0,14.601,14.6092,14.5887,14.6092,14800.0
2005-07-12 11:50:00,35.75,35.76,35.72,35.76,8700.0,14.6092,14.6133,14.5969,14.6133,8700.0
2005-07-12 11:55:00,35.75,35.75,35.73,35.73,18900.0,14.6092,14.6092,14.601,14.601,18900.0
2005-07-12 12:00:00,35.75,35.76,35.71,35.76,42600.0,14.6092,14.6133,14.5928,14.6133,42600.0
2005-07-12 12:05:00,35.76,35.76,35.72,35.75,10900.0,14.6133,14.6133,14.5969,14.6092,10900.0
2005-07-12 12:10:00,35.76,35.77,35.74,35.74,44000.0,14.6133,14.6173,14.6051,14.6051,44000.0
2005-07-12 12:15:00,35.75,35.76,35.74,35.74,59900.0,14.6092,14.6133,14.6051,14.6051,59900.0
2005-07-12 12:20:00,35.75,35.75,35.73,35.75,42300.0,14.6092,14.6092,14.601,14.6092,42300.0
2005-07-12 12:25:00,35.75,35.75,35.71,35.72,9500.0,14.6092,14.6092,14.5928,14.5969,9500.0
2005-07-12 12:30:00,35.73,35.73,35.69,35.71,10000.0,14.601,14.601,14.5847,14.5928,10000.0
2005-07-12 12:35:00,35.7,35.71,35.68,35.69,11900.0,14.5887,14.5928,14.5806,14.5847,11900.0
2005-07-12 12:40:00,35.7,35.72,35.69,35.71,27700.0,14.5887,14.5969,14.5847,14.5928,27700.0
2005-07-12 12:45:00,35.7,35.71,35.69,35.69,10400.0,14.5887,14.5928,14.5847,14.5847,10400.0
2005-07-12 12:50:00,35.7,35.71,35.68,35.68,18200.0,14.5887,14.5928,14.5806,14.5806,18200.0
2005-07-12 12:55:00,35.68,35.69,35.68,35.69,2100.0,14.5806,14.5847,14.5806,14.5847,2100.0
2005-07-12 13:00:00,35.69,35.69,35.68,35.69,4300.0,14.5847,14.5847,14.5806,14.5847,4300.0
2005-07-12 13:05:00,35.69,35.7,35.69,35.7,3700.0,14.5847,14.5887,14.5847,14.5887,3700.0
2005-07-12 13:10:00,35.69,35.7,35.68,35.69,4900.0,14.5847,14.5887,14.5806,14.5847,4900.0
2005-07-12 13:15:00,35.69,35.7,35.68,35.69,15100.0,14.5847,14.5887,14.5806,14.5847,15100.0
2005-07-12 13:20:00,35.69,35.71,35.69,35.69,22800.0,14.5847,14.5928,14.5847,14.5847,22800.0
2005-07-12 13:25:00,35.7,35.73,35.7,35.73,20500.0,14.5887,14.601,14.5887,14.601,20500.0
2005-07-12 13:30:00,35.74,35.74,35.72,35.73,1000.0,14.6051,14.6051,14.5969,14.601,1000.0
2005-07-12 13:35:00,35.73,35.74,35.71,35.72,11600.0,14.601,14.6051,14.5928,14.5969,11600.0
2005-07-12 13:40:00,35.72,35.73,35.7,35.71,12400.0,14.5969,14.601,14.5887,14.5928,12400.0
2005-07-12 13:45:00,35.7,35.76,35.7,35.76,10300.0,14.5887,14.6133,14.5887,14.6133,10300.0
2005-07-12 13:50:00,35.76,35.84,35.75,35.82,26500.0,14.6133,14.646,14.6092,14.6378,26500.0
2005-07-12 13:55:00,35.83,35.85,35.82,35.84,17200.0,14.6419,14.65,14.6378,14.646,17200.0
2005-07-12 14:00:00,35.83,35.84,35.82,35.83,6400.0,14.6419,14.646,14.6378,14.6419,6400.0
2005-07-12 14:05:00,35.83,35.83,35.8,35.8,14500.0,14.6419,14.6419,14.6296,14.6296,14500.0
2005-07-12 14:10:00,35.8,35.8,35.79,35.8,9500.0,14.6296,14.6296,14.6255,14.6296,9500.0
2005-07-12 14:15:00,35.8,35.85,35.79,35.84,20500.0,14.6296,14.65,14.6255,14.646,20500.0
2005-07-12 14:20:00,35.84,35.85,35.81,35.83,14400.0,14.646,14.65,14.6337,14.6419,14400.0
2005-07-12 14:25:00,35.83,35.84,35.76,35.77,9900.0,14.6419,14.646,14.6133,14.6173,9900.0
2005-07-12 14:30:00,35.78,35.8,35.78,35.8,16100.0,14.6214,14.6296,14.6214,14.6296,16100.0
2005-07-12 14:35:00,35.8,35.81,35.79,35.8,16400.0,14.6296,14.6337,14.6255,14.6296,16400.0
2005-07-12 14:40:00,35.79,35.8,35.78,35.79,10200.0,14.6255,14.6296,14.6214,14.6255,10200.0
2005-07-12 14:45:00,35.8,35.8,35.76,35.78,14600.0,14.6296,14.6296,14.6133,14.6214,14600.0
2005-07-12 14:50:00,35.77,35.77,35.74,35.75,13400.0,14.6173,14.6173,14.6051,14.6092,13400.0
2005-07-12 14:55:00,35.74,35.75,35.72,35.74,13200.0,14.6051,14.6092,14.5969,14.6051,13200.0
2005-07-12 15:00:00,35.75,35.78,35.73,35.77,20000.0,14.6092,14.6214,14.601,14.6173,20000.0
2005-07-12 15:05:00,35.78,35.79,35.71,35.71,42700.0,14.6214,14.6255,14.5928,14.5928,42700.0
2005-07-12 15:10:00,35.71,35.73,35.71,35.71,29300.0,14.5928,14.601,14.5928,14.5928,29300.0
2005-07-12 15:15:00,35.72,35.72,35.69,35.72,28600.0,14.5969,14.5969,14.5847,14.5969,28600.0
2005-07-12 15:20:00,35.72,35.73,35.68,35.69,35400.0,14.5969,14.601,14.5806,14.5847,35400.0
2005-07-12 15:25:00,35.7,35.73,35.7,35.72,20100.0,14.5887,14.601,14.5887,14.5969,20100.0
2005-07-12 15:30:00,35.72,35.74,35.69,35.73,44000.0,14.5969,14.6051,14.5847,14.601,44000.0
2005-07-12 15:35:00,35.74,35.76,35.73,35.76,24300.0,14.6051,14.6133,14.601,14.6133,24300.0
2005-07-12 15:40:00,35.76,35.76,35.64,35.67,54500.0,14.6133,14.6133,14.5642,14.5765,54500.0
2005-07-12 15:45:00,35.65,35.67,35.62,35.63,40900.0,14.5683,14.5765,14.556,14.5601,40900.0
2005-07-12 15:50:00,35.63,35.64,35.61,35.62,53200.0,14.5601,14.5642,14.552,14.556,53200.0
2005-07-12 15:55:00,35.62,35.64,35.61,35.64,19600.0,14.556,14.5642,14.552,14.5642,19600.0
2005-07-13 09:30:00,35.66,35.69,35.62,35.66,50000.0,14.5724,14.5847,14.556,14.5724,50000.0
2005-07-13 09:35:00,35.67,35.72,35.67,35.67,18700.0,14.5765,14.5969,14.5765,14.5765,18700.0
2005-07-13 09:40:00,35.68,35.68,35.61,35.61,18400.0,14.5806,14.5806,14.552,14.552,18400.0
2005-07-13 09:45:00,35.6,35.71,35.6,35.67,16800.0,14.5479,14.5928,14.5479,14.5765,16800.0
2005-07-13 09:50:00,35.67,35.68,35.61,35.62,24400.0,14.5765,14.5806,14.552,14.556,24400.0
2005-07-13 09:55:00,35.61,35.66,35.56,35.62,29300.0,14.552,14.5724,14.5315,14.556,29300.0
2005-07-13 10:00:00,35.63,35.65,35.61,35.65,13600.0,14.5601,14.5683,14.552,14.5683,13600.0
2005-07-13 10:05:00,35.64,35.65,35.62,35.64,28800.0,14.5642,14.5683,14.556,14.5642,28800.0
2005-07-13 10:10:00,35.65,35.66,35.58,35.64,24600.0,14.5683,14.5724,14.5397,14.5642,24600.0
2005-07-13 10:15:00,35.65,35.68,35.62,35.67,11400.0,14.5683,14.5806,14.556,14.5765,11400.0
2005-07-13 10:20:00,35.67,35.68,35.65,35.68,16400.0,14.5765,14.5806,14.5683,14.5806,16400.0
2005-07-13 10:25:00,35.69,35.71,35.68,35.7,9300.0,14.5847,14.5928,14.5806,14.5887,9300.0
2005-07-13 10:30:00,35.71,35.8,35.7,35.79,34400.0,14.5928,14.6296,14.5887,14.6255,34400.0
2005-07-13 10:35:00,35.79,35.85,35.76,35.77,56200.0,14.6255,14.65,14.6133,14.6173,56200.0
2005-07-13 10:40:00,35.77,35.81,35.66,35.67,50200.0,14.6173,14.6337,14.5724,14.5765,50200.0
2005-07-13 10:45:00,35.67,35.72,35.67,35.72,24700.0,14.5765,14.5969,14.5765,14.5969,24700.0
2005-07-13 10:50:00,35.72,35.76,35.72,35.72,11700.0,14.5969,14.6133,14.5969,14.5969,11700.0
2005-07-13 10:55:00,35.71,35.71,35.65,35.66,14700.0,14.5928,14.5928,14.5683,14.5724,14700.0
2005-07-13 11:00:00,35.66,35.66,35.6,35.61,27900.0,14.5724,14.5724,14.5479,14.552,27900.0
2005-07-13 11:05:00,35.61,35.66,35.6,35.65,13400.0,14.552,14.5724,14.5479,14.5683,13400.0
2005-07-13 11:10:00,35.64,35.65,35.63,35.65,14800.0,14.5642,14.5683,14.5601,14.5683,14800.0
2005-07-13 11:15:00,35.65,35.65,35.63,35.65,13600.0,14.5683,14.5683,14.5601,14.5683,13600.0
2005-07-13 11:20:00,35.65,35.7,35.65,35.68,18200.0,14.5683,14.5887,14.5683,14.5806,18200.0
2005-07-13 11:25:00,35.68,35.73,35.68,35.72,16100.0,14.5806,14.601,14.5806,14.5969,16100.0
2005-07-13 11:30:00,35.73,35.73,35.69,35.71,15000.0,14.601,14.601,14.5847,14.5928,15000.0
2005-07-13 11:35:00,35.7,35.7,35.7,35.7,6400.0,14.5887,14.5887,14.5887,14.5887,6400.0
2005-07-13 11:40:00,35.69,35.72,35.69,35.71,5000.0,14.5847,14.5969,14.5847,14.5928,5000.0
2005-07-13 11:45:00,35.71,35.72,35.7,35.72,11700.0,14.5928,14.5969,14.5887,14.5969,11700.0
2005-07-13 11:50:00,35.71,35.72,35.7,35.71,4000.0,14.5928,14.5969,14.5887,14.5928,4000.0
2005-07-13 11:55:00,35.71,35.72,35.71,35.71,2200.0,14.5928,14.5969,14.5928,14.5928,2200.0
2005-07-13 12:00:00,35.71,35.74,35.71,35.73,11800.0,14.5928,14.6051,14.5928,14.601,11800.0
2005-07-13 12:05:00,35.72,35.72,35.67,35.67,17500.0,14.5969,14.5969,14.5765,14.5765,17500.0
2005-07-13 12:10:00,35.67,35.68,35.65,35.67,18100.0,14.5765,14.5806,14.5683,14.5765,18100.0
2005-07-13 12:15:00,35.67,35.69,35.67,35.69,7200.0,14.5765,14.5847,14.5765,14.5847,7200.0
2005-07-13 12:20:00,35.69,35.7,35.65,35.65,8200.0,14.5847,14.5887,14.5683,14.5683,8200.0
2005-07-13 12:25:00,35.66,35.67,35.64,35.65,24200.0,14.5724,14.5765,14.5642,14.5683,24200.0
2005-07-13 12:30:00,35.66,35.67,35.64,35.66,13700.0,14.5724,14.5765,14.5642,14.5724,13700.0
2005-07-13 12:35:00,35.66,35.67,35.65,35.65,11200.0,14.5724,14.5765,14.5683,14.5683,11200.0
2005-07-13 12:40:00,35.65,35.7,35.65,35.69,13000.0,14.5683,14.5887,14.5683,14.5847,13000.0
2005-07-13 12:45:00,35.69,35.71,35.67,35.7,24400.0,14.5847,14.5928,14.5765,14.5887,24400.0
2005-07-13 12:50:00,35.7,35.7,35.62,35.63,13400.0,14.5887,14.5887,14.556,14.5601,13400.0
2005-07-13 12:55:00,35.64,35.66,35.63,35.65,9800.0,14.5642,14.5724,14.5601,14.5683,9800.0
2005-07-13 13:00:00,35.65,35.66,35.64,35.66,2800.0,14.5683,14.5724,14.5642,14.5724,2800.0
2005-07-13 13:05:00,35.66,35.68,35.66,35.67,3000.0,14.5724,14.5806,14.5724,14.5765,3000.0
2005-07-13 13:10:00,35.67,35.68,35.65,35.65,9600.0,14.5765,14.5806,14.5683,14.5683,9600.0
2005-07-13 13:15:00,35.65,35.67,35.65,35.67,3800.0,14.5683,14.5765,14.5683,14.5765,3800.0
2005-07-13 13:20:00,35.67,35.67,35.66,35.67,4300.0,14.5765,14.5765,14.5724,14.5765,4300.0
2005-07-13 13:25:00,35.67,35.67,35.66,35.66,3800.0,14.5765,14.5765,14.5724,14.5724,3800.0
2005-07-13 13:30:00,35.67,35.67,35.66,35.66,3800.0,14.5765,14.5765,14.5724,14.5724,3800.0
2005-07-13 13:35:00,35.66,35.67,35.66,35.66,15500.0,14.5724,14.5765,14.5724,14.5724,15500.0
2005-07-13 13:40:00,35.67,35.67,35.66,35.66,7200.0,14.5765,14.5765,14.5724,14.5724,7200.0
2005-07-13 13:45:00,35.67,35.67,35.62,35.62,25000.0,14.5765,14.5765,14.556,14.556,25000.0
2005-07-13 13:50:00,35.63,35.65,35.61,35.65,11700.0,14.5601,14.5683,14.552,14.5683,11700.0
2005-07-13 13:55:00,35.64,35.65,35.63,35.65,4600.0,14.5642,14.5683,14.5601,14.5683,4600.0
2005-07-13 14:00:00,35.65,35.67,35.63,35.65,19700.0,14.5683,14.5765,14.5601,14.5683,19700.0
2005-07-13 14:05:00,35.66,35.66,35.63,35.65,9700.0,14.5724,14.5724,14.5601,14.5683,9700.0
2005-07-13 14:10:00,35.65,35.65,35.63,35.64,8200.0,14.5683,14.5683,14.5601,14.5642,8200.0
2005-07-13 14:15:00,35.64,35.67,35.63,35.66,7700.0,14.5642,14.5765,14.5601,14.5724,7700.0
2005-07-13 14:20:00,35.66,35.66,35.63,35.64,3400.0,14.5724,14.5724,14.5601,14.5642,3400.0
2005-07-13 14:25:00,35.63,35.67,35.63,35.67,8800.0,14.5601,14.5765,14.5601,14.5765,8800.0
2005-07-13 14:30:00,35.67,35.68,35.65,35.67,16800.0,14.5765,14.5806,14.5683,14.5765,16800.0
2005-07-13 14:35:00,35.65,35.66,35.64,35.66,14800.0,14.5683,14.5724,14.5642,14.5724,14800.0
2005-07-13 14:40:00,35.64,35.68,35.64,35.67,13700.0,14.5642,14.5806,14.5642,14.5765,13700.0
2005-07-13 14:45:00,35.67,35.68,35.65,35.67,10400.0,14.5765,14.5806,14.5683,14.5765,10400.0
2005-07-13 14:50:00,35.67,35.67,35.64,35.65,17100.0,14.5765,14.5765,14.5642,14.5683,17100.0
2005-07-13 14:55:00,35.64,35.65,35.62,35.64,10700.0,14.5642,14.5683,14.556,14.5642,10700.0
2005-07-13 15:00:00,35.64,35.64,35.61,35.63,12400.0,14.5642,14.5642,14.552,14.5601,12400.0
2005-07-13 15:05:00,35.63,35.64,35.6,35.64,23400.0,14.5601,14.5642,14.5479,14.5642,23400.0
2005-07-13 15:10:00,35.64,35.67,35.64,35.65,9100.0,14.5642,14.5765,14.5642,14.5683,9100.0
2005-07-13 15:15:00,35.65,35.7,35.65,35.69,17400.0,14.5683,14.5887,14.5683,14.5847,17400.0
2005-07-13 15:20:00,35.69,35.7,35.68,35.69,13100.0,14.5847,14.5887,14.5806,14.5847,13100.0
2005-07-13 15:25:00,35.69,35.71,35.64,35.65,38700.0,14.5847,14.5928,14.5642,14.5683,38700.0
2005-07-13 15:30:00,35.67,35.71,35.65,35.65,59300.0,14.5765,14.5928,14.5683,14.5683,59300.0
2005-07-13 15:35:00,35.64,35.65,35.62,35.63,17000.0,14.5642,14.5683,14.556,14.5601,17000.0
2005-07-13 15:40:00,35.64,35.65,35.63,35.64,18800.0,14.5642,14.5683,14.5601,14.5642,18800.0
2005-07-13 15:45:00,35.64,35.65,35.64,35.65,23800.0,14.5642,14.5683,14.5642,14.5683,23800.0
2005-07-13 15:50:00,35.64,35.65,35.64,35.65,12900.0,14.5642,14.5683,14.5642,14.5683,12900.0
2005-07-13 15:55:00,35.64,35.65,35.62,35.65,33100.0,14.5642,14.5683,14.556,14.5683,33100.0
2005-07-14 09:30:00,35.79,35.89,35.71,35.78,47900.0,14.6255,14.6664,14.5928,14.6214,47900.0
2005-07-14 09:35:00,35.78,35.89,35.76,35.84,34000.0,14.6214,14.6664,14.6133,14.646,34000.0
2005-07-14 09:40:00,35.85,35.9,35.83,35.89,42200.0,14.65,14.6705,14.6419,14.6664,42200.0
2005-07-14 09:45:00,35.89,35.9,35.72,35.74,42300.0,14.6664,14.6705,14.5969,14.6051,42300.0
2005-07-14 09:50:00,35.74,35.84,35.74,35.8,28800.0,14.6051,14.646,14.6051,14.6296,28800.0
2005-07-14 09:55:00,35.8,35.8,35.6,35.7,59000.0,14.6296,14.6296,14.5479,14.5887,59000.0
2005-07-14 10:00:00,35.7,35.74,35.64,35.74,20100.0,14.5887,14.6051,14.5642,14.6051,20100.0
2005-07-14 10:05:00,35.73,35.75,35.67,35.73,27300.0,14.601,14.6092,14.5765,14.601,27300.0
2005-07-14 10:10:00,35.73,35.74,35.66,35.7,22400.0,14.601,14.6051,14.5724,14.5887,22400.0
2005-07-14 10:15:00,35.67,35.72,35.65,35.71,22400.0,14.5765,14.5969,14.5683,14.5928,22400.0
2005-07-14 10:20:00,35.71,35.78,35.71,35.75,24100.0,14.5928,14.6214,14.5928,14.6092,24100.0
2005-07-14 10:25:00,35.76,35.77,35.71,35.76,18900.0,14.6133,14.6173,14.5928,14.6133,18900.0
2005-07-14 10:30:00,35.76,35.76,35.6,35.62,44900.0,14.6133,14.6133,14.5479,14.556,44900.0
2005-07-14 10:35:00,35.61,35.62,35.5,35.51,43500.0,14.552,14.556,14.507,14.5111,43500.0
2005-07-14 10:40:00,35.5,35.52,35.45,35.5,29200.0,14.507,14.5152,14.4866,14.507,29200.0
2005-07-14 10:45:00,35.5,35.51,35.45,35.47,31300.0,14.507,14.5111,14.4866,14.4948,31300.0
2005-07-14 10:50:00,35.46,35.49,35.46,35.48,18900.0,14.4907,14.5029,14.4907,14.4988,18900.0
2005-07-14 10:55:00,35.48,35.49,35.46,35.48,12200.0,14.4988,14.5029,14.4907,14.4988,12200.0
2005-07-14 11:00:00,35.48,35.55,35.48,35.54,42000.0,14.4988,14.5274,14.4988,14.5234,42000.0
2005-07-14 11:05:00,35.54,35.54,35.5,35.53,6200.0,14.5234,14.5234,14.507,14.5193,6200.0
2005-07-14 11:10:00,35.53,35.55,35.51,35.55,17900.0,14.5193,14.5274,14.5111,14.5274,17900.0
2005-07-14 11:15:00,35.56,35.57,35.54,35.55,6300.0,14.5315,14.5356,14.5234,14.5274,6300.0
2005-07-14 11:20:00,35.54,35.55,35.49,35.5,14000.0,14.5234,14.5274,14.5029,14.507,14000.0
2005-07-14 11:25:00,35.49,35.5,35.46,35.46,21200.0,14.5029,14.507,14.4907,14.4907,21200.0
2005-07-14 11:30:00,35.45,35.48,35.42,35.42,53500.0,14.4866,14.4988,14.4743,14.4743,53500.0
2005-07-14 11:35:00,35.43,35.43,35.42,35.43,17700.0,14.4784,14.4784,14.4743,14.4784,17700.0
2005-07-14 11:40:00,35.43,35.43,35.42,35.42,12300.0,14.4784,14.4784,14.4743,14.4743,12300.0
2005-07-14 11:45:00,35.42,35.44,35.41,35.41,24700.0,14.4743,14.4825,14.4702,14.4702,24700.0
2005-07-14 11:50:00,35.42,35.42,35.38,35.4,18200.0,14.4743,14.4743,14.458,14.4661,18200.0
2005-07-14 11:55:00,35.39,35.39,35.33,35.35,24700.0,14.4621,14.4621,14.4375,14.4457,24700.0
2005-07-14 12:00:00,35.35,35.4,35.34,35.36,27800.0,14.4457,14.4661,14.4416,14.4498,27800.0
2005-07-14 12:05:00,35.37,35.44,35.36,35.43,14800.0,14.4539,14.4825,14.4498,14.4784,14800.0
2005-07-14 12:10:00,35.43,35.45,35.4,35.4,37900.0,14.4784,14.4866,14.4661,14.4661,37900.0
2005-07-14 12:15:00,35.4,35.4,35.36,35.4,12400.0,14.4661,14.4661,14.4498,14.4661,12400.0
2005-07-14 12:20:00,35.39,35.39,35.36,35.37,14000.0,14.4621,14.4621,14.4498,14.4539,14000.0
2005-07-14 12:25:00,35.36,35.36,35.31,35.32,17700.0,14.4498,14.4498,14.4294,14.4335,17700.0
2005-07-14 12:30:00,35.32,35.33,35.32,35.33,12600.0,14.4335,14.4375,14.4335,14.4375,12600.0
2005-07-14 12:35:00,35.32,35.33,35.29,35.3,21700.0,14.4335,14.4375,14.4212,14.4253,21700.0
2005-07-14 12:40:00,35.3,35.3,35.25,35.29,21000.0,14.4253,14.4253,14.4048,14.4212,21000.0
2005-07-14 12:45:00,35.29,35.29,35.23,35.24,20000.0,14.4212,14.4212,14.3967,14.4008,20000.0
2005-07-14 12:50:00,35.24,35.24,35.21,35.21,22900.0,14.4008,14.4008,14.3885,14.3885,22900.0
2005-07-14 12:55:00,35.22,35.22,35.19,35.2,17300.0,14.3926,14.3926,14.3803,14.3844,17300.0
2005-07-14 13:00:00,35.2,35.25,35.18,35.23,39000.0,14.3844,14.4048,14.3762,14.3967,39000.0
2005-07-14 13:05:00,35.24,35.25,35.24,35.25,9000.0,14.4008,14.4048,14.4008,14.4048,9000.0
2005-07-14 13:10:00,35.24,35.27,35.22,35.27,28200.0,14.4008,14.413,14.3926,14.413,28200.0
2005-07-14 13:15:00,35.27,35.27,35.21,35.21,32200.0,14.413,14.413,14.3885,14.3885,32200.0
2005-07-14 13:20:00,35.22,35.22,35.18,35.19,19400.0,14.3926,14.3926,14.3762,14.3803,19400.0
2005-07-14 13:25:00,35.2,35.2,35.17,35.17,10700.0,14.3844,14.3844,14.3722,14.3722,10700.0
2005-07-14 13:30:00,35.18,35.24,35.17,35.23,32300.0,14.3762,14.4008,14.3722,14.3967,32300.0
2005-07-14 13:35:00,35.23,35.24,35.23,35.23,12100.0,14.3967,14.4008,14.3967,14.3967,12100.0
2005-07-14 13:40:00,35.23,35.24,35.21,35.22,13100.0,14.3967,14.4008,14.3885,14.3926,13100.0
2005-07-14 13:45:00,35.23,35.23,35.17,35.19,19000.0,14.3967,14.3967,14.3722,14.3803,19000.0
2005-07-14 13:50:00,35.19,35.19,35.16,35.16,22000.0,14.3803,14.3803,14.3681,14.3681,22000.0
2005-07-14 13:55:00,35.17,35.17,35.14,35.16,19200.0,14.3722,14.3722,14.3599,14.3681,19200.0
2005-07-14 14:00:00,35.16,35.18,35.14,35.18,20400.0,14.3681,14.3762,14.3599,14.3762,20400.0
2005-07-14 14:05:00,35.18,35.18,35.16,35.17,11200.0,14.3762,14.3762,14.3681,14.3722,11200.0
2005-07-14 14:10:00,35.17,35.17,35.15,35.15,18300.0,14.3722,14.3722,14.364,14.364,18300.0
2005-07-14 14:15:00,35.15,35.22,35.15,35.21,20100.0,14.364,14.3926,14.364,14.3885,20100.0
2005-07-14 14:20:00,35.21,35.23,35.21,35.23,8900.0,14.3885,14.3967,14.3885,14.3967,8900.0
2005-07-14 14:25:00,35.22,35.23,35.2,35.2,11300.0,14.3926,14.3967,14.3844,14.3844,11300.0
2005-07-14 14:30:00,35.21,35.26,35.2,35.26,19000.0,14.3885,14.4089,14.3844,14.4089,19000.0
2005-07-14 14:35:00,35.25,35.3,35.25,35.29,14800.0,14.4048,14.4253,14.4048,14.4212,14800.0
2005-07-14 14:40:00,35.29,35.3,35.27,35.3,10400.0,14.4212,14.4253,14.413,14.4253,10400.0
2005-07-14 14:45:00,35.29,35.31,35.24,35.26,12600.0,14.4212,14.4294,14.4008,14.4089,12600.0
2005-07-14 14:50:00,35.27,35.28,35.25,35.27,9700.0,14.413,14.4171,14.4048,14.413,9700.0
2005-07-14 14:55:00,35.26,35.28,35.23,35.25,23400.0,14.4089,14.4171,14.3967,14.4048,23400.0
2005-07-14 15:00:00,35.22,35.28,35.22,35.27,29800.0,14.3926,14.4171,14.3926,14.413,29800.0
2005-07-14 15:05:00,35.28,35.33,35.24,35.33,29300.0,14.4171,14.4375,14.4008,14.4375,29300.0
2005-07-14 15:10:00,35.34,35.34,35.31,35.32,11700.0,14.4416,14.4416,14.4294,14.4335,11700.0
2005-07-14 15:15:00,35.32,35.4,35.32,35.4,35600.0,14.4335,14.4661,14.4335,14.4661,35600.0
2005-07-14 15:20:00,35.4,35.42,35.39,35.42,21400.0,14.4661,14.4743,14.4621,14.4743,21400.0
2005-07-14 15:25:00,35.42,35.5,35.42,35.49,60900.0,14.4743,14.507,14.4743,14.5029,60900.0
2005-07-14 15:30:00,35.5,35.53,35.49,35.53,32300.0,14.507,14.5193,14.5029,14.5193,32300.0
2005-07-14 15:35:00,35.53,35.53,35.45,35.47,33100.0,14.5193,14.5193,14.4866,14.4948,33100.0
2005-07-14 15:40:00,35.46,35.49,35.46,35.47,13800.0,14.4907,14.5029,14.4907,14.4948,13800.0
2005-07-14 15:45:00,35.48,35.5,35.46,35.5,21200.0,14.4988,14.507,14.4907,14.507,21200.0
2005-07-14 15:50:00,35.5,35.52,35.48,35.51,31100.0,14.507,14.5152,14.4988,14.5111,31100.0
2005-07-14 15:55:00,35.51,35.52,35.45,35.46,43800.0,14.5111,14.5152,14.4866,14.4907,43800.0
2005-07-15 09:30:00,35.35,35.4,35.31,35.35,245200.0,14.4457,14.4661,14.4294,14.4457,245200.0
2005-07-15 09:35:00,35.34,35.41,35.31,35.41,43600.0,14.4416,14.4702,14.4294,14.4702,43600.0
2005-07-15 09:40:00,35.41,35.41,35.35,35.35,19000.0,14.4702,14.4702,14.4457,14.4457,19000.0
2005-07-15 09:45:00,35.33,35.4,35.3,35.32,39800.0,14.4375,14.4661,14.4253,14.4335,39800.0
2005-07-15 09:50:00,35.34,35.34,35.28,35.33,16500.0,14.4416,14.4416,14.4171,14.4375,16500.0
2005-07-15 09:55:00,35.34,35.37,35.27,35.29,19100.0,14.4416,14.4539,14.413,14.4212,19100.0
2005-07-15 10:00:00,35.32,35.32,35.1,35.3,71200.0,14.4335,14.4335,14.3436,14.4253,71200.0
2005-07-15 10:05:00,35.3,35.3,35.24,35.27,26000.0,14.4253,14.4253,14.4008,14.413,26000.0
2005-07-15 10:10:00,35.24,35.26,35.18,35.19,13600.0,14.4008,14.4089,14.3762,14.3803,13600.0
2005-07-15 10:15:00,35.19,35.23,35.16,35.21,21600.0,14.3803,14.3967,14.3681,14.3885,21600.0
2005-07-15 10:20:00,35.21,35.22,35.2,35.21,10200.0,14.3885,14.3926,14.3844,14.3885,10200.0
2005-07-15 10:25:00,35.2,35.24,35.19,35.23,18300.0,14.3844,14.4008,14.3803,14.3967,18300.0
2005-07-15 10:30:00,35.24,35.24,35.23,35.23,21500.0,14.4008,14.4008,14.3967,14.3967,21500.0
2005-07-15 10:35:00,35.24,35.24,35.23,35.23,18100.0,14.4008,14.4008,14.3967,14.3967,18100.0
2005-07-15 10:40:00,35.24,35.31,35.24,35.3,86100.0,14.4008,14.4294,14.4008,14.4253,86100.0
2005-07-15 10:45:00,35.31,35.33,35.3,35.32,11500.0,14.4294,14.4375,14.4253,14.4335,11500.0
2005-07-15 10:50:00,35.32,35.34,35.32,35.34,13900.0,14.4335,14.4416,14.4335,14.4416,13900.0
2005-07-15 10:55:00,35.35,35.41,35.33,35.4,42100.0,14.4457,14.4702,14.4375,14.4661,42100.0
2005-07-15 11:00:00,35.41,35.51,35.41,35.49,32800.0,14.4702,14.5111,14.4702,14.5029,32800.0
2005-07-15 11:05:00,35.49,35.51,35.48,35.51,18300.0,14.5029,14.5111,14.4988,14.5111,18300.0
2005-07-15 11:10:00,35.51,35.53,35.4,35.53,95800.0,14.5111,14.5193,14.4661,14.5193,95800.0
2005-07-15 11:15:00,35.53,35.61,35.25,35.6,73200.0,14.5193,14.552,14.4048,14.5479,73200.0
2005-07-15 11:20:00,35.61,35.61,35.59,35.6,10600.0,14.552,14.552,14.5438,14.5479,10600.0
2005-07-15 11:25:00,35.6,35.61,35.56,35.59,24300.0,14.5479,14.552,14.5315,14.5438,24300.0
2005-07-15 11:30:00,35.58,35.59,35.55,35.57,43100.0,14.5397,14.5438,14.5274,14.5356,43100.0
2005-07-15 11:35:00,35.56,35.58,35.56,35.58,59500.0,14.5315,14.5397,14.5315,14.5397,59500.0
2005-07-15 11:40:00,35.58,35.58,35.25,35.57,68000.0,14.5397,14.5397,14.4048,14.5356,68000.0
2005-07-15 11:45:00,35.57,35.58,35.56,35.57,22100.0,14.5356,14.5397,14.5315,14.5356,22100.0
2005-07-15 11:50:00,35.56,35.57,35.54,35.56,28600.0,14.5315,14.5356,14.5234,14.5315,28600.0
2005-07-15 11:55:00,35.56,35.57,35.55,35.57,19100.0,14.5315,14.5356,14.5274,14.5356,19100.0
2005-07-15 12:00:00,35.57,35.57,35.49,35.5,60100.0,14.5356,14.5356,14.5029,14.507,60100.0
2005-07-15 12:05:00,35.5,35.55,35.5,35.51,42100.0,14.507,14.5274,14.507,14.5111,42100.0
2005-07-15 12:10:00,35.51,35.54,35.51,35.53,52900.0,14.5111,14.5234,14.5111,14.5193,52900.0
2005-07-15 12:15:00,35.53,35.57,35.52,35.57,23300.0,14.5193,14.5356,14.5152,14.5356,23300.0
2005-07-15 12:20:00,35.57,35.57,35.53,35.54,25000.0,14.5356,14.5356,14.5193,14.5234,25000.0
2005-07-15 12:25:00,35.53,35.54,35.53,35.54,8200.0,14.5193,14.5234,14.5193,14.5234,8200.0
2005-07-15 12:30:00,35.54,35.54,35.52,35.52,5100.0,14.5234,14.5234,14.5152,14.5152,5100.0
2005-07-15 12:35:00,35.52,35.52,35.5,35.51,13000.0,14.5152,14.5152,14.507,14.5111,13000.0
2005-07-15 12:40:00,35.51,35.51,35.47,35.49,14900.0,14.5111,14.5111,14.4948,14.5029,14900.0
2005-07-15 12:45:00,35.49,35.49,35.45,35.49,17300.0,14.5029,14.5029,14.4866,14.5029,17300.0
2005-07-15 12:50:00,35.48,35.48,35.45,35.45,11600.0,14.4988,14.4988,14.4866,14.4866,11600.0
2005-07-15 12:55:00,35.45,35.46,35.44,35.46,5600.0,14.4866,14.4907,14.4825,14.4907,5600.0
2005-07-15 13:00:00,35.46,35.47,35.45,35.47,6100.0,14.4907,14.4948,14.4866,14.4948,6100.0
2005-07-15 13:05:00,35.48,35.48,35.46,35.46,8500.0,14.4988,14.4988,14.4907,14.4907,8500.0
2005-07-15 13:10:00,35.47,35.5,35.47,35.5,21700.0,14.4948,14.507,14.4948,14.507,21700.0
2005-07-15 13:15:00,35.5,35.51,35.49,35.5,14800.0,14.507,14.5111,14.5029,14.507,14800.0
2005-07-15 13:20:00,35.5,35.51,35.5,35.5,4600.0,14.507,14.5111,14.507,14.507,4600.0
2005-07-15 13:25:00,35.49,35.51,35.49,35.5,6700.0,14.5029,14.5111,14.5029,14.507,6700.0
2005-07-15 13:30:00,35.49,35.51,35.49,35.51,10700.0,14.5029,14.5111,14.5029,14.5111,10700.0
2005-07-15 13:35:00,35.5,35.51,35.49,35.51,2800.0,14.507,14.5111,14.5029,14.5111,2800.0
2005-07-15 13:40:00,35.5,35.52,35.48,35.49,18500.0,14.507,14.5152,14.4988,14.5029,18500.0
2005-07-15 13:45:00,35.47,35.5,35.47,35.5,5500.0,14.4948,14.507,14.4948,14.507,5500.0
2005-07-15 13:50:00,35.48,35.49,35.46,35.47,10400.0,14.4988,14.5029,14.4907,14.4948,10400.0
2005-07-15 13:55:00,35.47,35.48,35.46,35.47,11100.0,14.4948,14.4988,14.4907,14.4948,11100.0
2005-07-15 14:00:00,35.48,35.48,35.46,35.46,4100.0,14.4988,14.4988,14.4907,14.4907,4100.0
2005-07-15 14:05:00,35.45,35.46,35.44,35.46,3300.0,14.4866,14.4907,14.4825,14.4907,3300.0
2005-07-15 14:10:00,35.45,35.45,35.34,35.42,30800.0,14.4866,14.4866,14.4416,14.4743,30800.0
2005-07-15 14:15:00,35.43,35.43,35.41,35.43,9500.0,14.4784,14.4784,14.4702,14.4784,9500.0
2005-07-15 14:20:00,35.44,35.46,35.42,35.45,7000.0,14.4825,14.4907,14.4743,14.4866,7000.0
2005-07-15 14:25:00,35.45,35.47,35.45,35.46,13300.0,14.4866,14.4948,14.4866,14.4907,13300.0
2005-07-15 14:30:00,35.45,35.47,35.45,35.46,15000.0,14.4866,14.4948,14.4866,14.4907,15000.0
2005-07-15 14:35:00,35.46,35.48,35.45,35.48,5900.0,14.4907,14.4988,14.4866,14.4988,5900.0
2005-07-15 14:40:00,35.47,35.48,35.44,35.44,3100.0,14.4948,14.4988,14.4825,14.4825,3100.0
2005-07-15 14:45:00,35.44,35.44,35.42,35.42,2100.0,14.4825,14.4825,14.4743,14.4743,2100.0
2005-07-15 14:50:00,35.43,35.43,35.37,35.41,36200.0,14.4784,14.4784,14.4539,14.4702,36200.0
2005-07-15 14:55:00,35.42,35.48,35.4,35.46,27000.0,14.4743,14.4988,14.4661,14.4907,27000.0
2005-07-15 15:00:00,35.45,35.47,35.44,35.46,6200.0,14.4866,14.4948,14.4825,14.4907,6200.0
2005-07-15 15:05:00,35.44,35.47,35.44,35.46,12100.0,14.4825,14.4948,14.4825,14.4907,12100.0
2005-07-15 15:10:00,35.46,35.46,35.45,35.45,16700.0,14.4907,14.4907,14.4866,14.4866,16700.0
2005-07-15 15:15:00,35.45,35.46,35.44,35.44,9500.0,14.4866,14.4907,14.4825,14.4825,9500.0
2005-07-15 15:20:00,35.44,35.46,35.43,35.46,12600.0,14.4825,14.4907,14.4784,14.4907,12600.0
2005-07-15 15:25:00,35.46,35.47,35.45,35.46,16700.0,14.4907,14.4948,14.4866,14.4907,16700.0
2005-07-15 15:30:00,35.45,35.47,35.45,35.46,21400.0,14.4866,14.4948,14.4866,14.4907,21400.0
2005-07-15 15:35:00,35.46,35.5,35.46,35.5,21300.0,14.4907,14.507,14.4907,14.507,21300.0
2005-07-15 15:40:00,35.5,35.55,35.49,35.52,28000.0,14.507,14.5274,14.5029,14.5152,28000.0
2005-07-15 15:45:00,35.53,35.54,35.5,35.54,18400.0,14.5193,14.5234,14.507,14.5234,18400.0
2005-07-15 15:50:00,35.55,35.56,35.53,35.56,37800.0,14.5274,14.5315,14.5193,14.5315,37800.0
2005-07-15 15:55:00,35.56,35.59,35.56,35.56,60200.0,14.5315,14.5438,14.5315,14.5315,60200.0
2005-07-18 09:30:00,35.25,35.42,35.25,35.42,66400.0,14.4048,14.4743,14.4048,14.4743,66400.0
2005-07-18 09:35:00,35.42,35.45,35.4,35.4,19800.0,14.4743,14.4866,14.4661,14.4661,19800.0
2005-07-18 09:40:00,35.4,35.41,35.35,35.37,27900.0,14.4661,14.4702,14.4457,14.4539,27900.0
2005-07-18 09:45:00,35.38,35.41,35.37,35.37,37000.0,14.458,14.4702,14.4539,14.4539,37000.0
2005-07-18 09:50:00,35.37,35.4,35.37,35.39,38500.0,14.4539,14.4661,14.4539,14.4621,38500.0
2005-07-18 09:55:00,35.37,35.38,35.37,35.38,17400.0,14.4539,14.458,14.4539,14.458,17400.0
2005-07-18 10:00:00,35.38,35.42,35.37,35.41,65400.0,14.458,14.4743,14.4539,14.4702,65400.0
2005-07-18 10:05:00,35.41,35.41,35.39,35.4,23100.0,14.4702,14.4702,14.4621,14.4661,23100.0
2005-07-18 10:10:00,35.4,35.42,35.38,35.39,35200.0,14.4661,14.4743,14.458,14.4621,35200.0
2005-07-18 10:15:00,35.39,35.39,35.38,35.38,8200.0,14.4621,14.4621,14.458,14.458,8200.0
2005-07-18 10:20:00,35.39,35.39,35.38,35.38,15400.0,14.4621,14.4621,14.458,14.458,15400.0
2005-07-18 10:25:00,35.39,35.44,35.39,35.43,30700.0,14.4621,14.4825,14.4621,14.4784,30700.0
2005-07-18 10:30:00,35.42,35.43,35.41,35.41,12100.0,14.4743,14.4784,14.4702,14.4702,12100.0
2005-07-18 10:35:00,35.41,35.42,35.4,35.4,16100.0,14.4702,14.4743,14.4661,14.4661,16100.0
2005-07-18 10:40:00,35.41,35.41,35.38,35.39,11400.0,14.4702,14.4702,14.458,14.4621,11400.0
2005-07-18 10:45:00,35.39,35.39,35.37,35.39,8100.0,14.4621,14.4621,14.4539,14.4621,8100.0
2005-07-18 10:50:00,35.38,35.39,35.38,35.38,8400.0,14.458,14.4621,14.458,14.458,8400.0
2005-07-18 10:55:00,35.38,35.41,35.38,35.4,11300.0,14.458,14.4702,14.458,14.4661,11300.0
2005-07-18 11:00:00,35.4,35.4,35.35,35.36,26300.0,14.4661,14.4661,14.4457,14.4498,26300.0
2005-07-18 11:05:00,35.36,35.4,35.36,35.39,17200.0,14.4498,14.4661,14.4498,14.4621,17200.0
2005-07-18 11:10:00,35.39,35.39,35.38,35.38,5000.0,14.4621,14.4621,14.458,14.458,5000.0
2005-07-18 11:15:00,35.38,35.4,35.37,35.38,19000.0,14.458,14.4661,14.4539,14.458,19000.0
2005-07-18 11:20:00,35.38,35.38,35.33,35.33,18300.0,14.458,14.458,14.4375,14.4375,18300.0
2005-07-18 11:25:00,35.33,35.34,35.32,35.33,10100.0,14.4375,14.4416,14.4335,14.4375,10100.0
2005-07-18 11:30:00,35.34,35.34,35.31,35.32,15100.0,14.4416,14.4416,14.4294,14.4335,15100.0
2005-07-18 11:35:00,35.32,35.32,35.31,35.32,21400.0,14.4335,14.4335,14.4294,14.4335,21400.0
2005-07-18 11:40:00,35.33,35.34,35.32,35.34,24400.0,14.4375,14.4416,14.4335,14.4416,24400.0
2005-07-18 11:45:00,35.33,35.36,35.33,35.35,17000.0,14.4375,14.4498,14.4375,14.4457,17000.0
2005-07-18 11:50:00,35.35,35.35,35.32,35.32,10100.0,14.4457,14.4457,14.4335,14.4335,10100.0
2005-07-18 11:55:00,35.32,35.35,35.32,35.35,8100.0,14.4335,14.4457,14.4335,14.4457,8100.0
2005-07-18 12:00:00,35.35,35.35,35.34,35.34,8200.0,14.4457,14.4457,14.4416,14.4416,8200.0
2005-07-18 12:05:00,35.34,35.35,35.33,35.33,15000.0,14.4416,14.4457,14.4375,14.4375,15000.0
2005-07-18 12:10:00,35.34,35.35,35.33,35.35,17100.0,14.4416,14.4457,14.4375,14.4457,17100.0
2005-07-18 12:15:00,35.35,35.36,35.34,35.34,7900.0,14.4457,14.4498,14.4416,14.4416,7900.0
2005-07-18 12:20:00,35.34,35.38,35.34,35.36,20400.0,14.4416,14.458,14.4416,14.4498,20400.0
2005-07-18 12:25:00,35.37,35.41,35.36,35.4,26500.0,14.4539,14.4702,14.4498,14.4661,26500.0
2005-07-18 12:30:00,35.4,35.41,35.38,35.39,23800.0,14.4661,14.4702,14.458,14.4621,23800.0
2005-07-18 12:35:00,35.39,35.43,35.39,35.4,25700.0,14.4621,14.4784,14.4621,14.4661,25700.0
2005-07-18 12:40:00,35.39,35.41,35.38,35.39,9500.0,14.4621,14.4702,14.458,14.4621,9500.0
2005-07-18 12:45:00,35.39,35.39,35.38,35.38,10100.0,14.4621,14.4621,14.458,14.458,10100.0
2005-07-18 12:50:00,35.38,35.38,35.34,35.34,10100.0,14.458,14.458,14.4416,14.4416,10100.0
2005-07-18 12:55:00,35.35,35.35,35.34,35.35,3600.0,14.4457,14.4457,14.4416,14.4457,3600.0
2005-07-18 13:00:00,35.35,35.36,35.34,35.35,2500.0,14.4457,14.4498,14.4416,14.4457,2500.0
2005-07-18 13:05:00,35.35,35.35,35.31,35.31,15300.0,14.4457,14.4457,14.4294,14.4294,15300.0
2005-07-18 13:10:00,35.31,35.33,35.29,35.29,27400.0,14.4294,14.4375,14.4212,14.4212,27400.0
2005-07-18 13:15:00,35.29,35.33,35.29,35.32,10400.0,14.4212,14.4375,14.4212,14.4335,10400.0
2005-07-18 13:20:00,35.32,35.33,35.31,35.32,7700.0,14.4335,14.4375,14.4294,14.4335,7700.0
2005-07-18 13:25:00,35.31,35.32,35.3,35.31,7200.0,14.4294,14.4335,14.4253,14.4294,7200.0
2005-07-18 13:30:00,35.31,35.34,35.31,35.32,6400.0,14.4294,14.4416,14.4294,14.4335,6400.0
2005-07-18 13:35:00,35.33,35.36,35.31,35.32,10300.0,14.4375,14.4498,14.4294,14.4335,10300.0
2005-07-18 13:40:00,35.32,35.36,35.31,35.33,16800.0,14.4335,14.4498,14.4294,14.4375,16800.0
2005-07-18 13:45:00,35.33,35.36,35.32,35.35,11600.0,14.4375,14.4498,14.4335,14.4457,11600.0
2005-07-18 13:50:00,35.34,35.36,35.33,35.33,18700.0,14.4416,14.4498,14.4375,14.4375,18700.0
2005-07-18 13:55:00,35.34,35.34,35.32,35.34,5300.0,14.4416,14.4416,14.4335,14.4416,5300.0
2005-07-18 14:00:00,35.33,35.34,35.32,35.34,14300.0,14.4375,14.4416,14.4335,14.4416,14300.0
2005-07-18 14:05:00,35.34,35.34,35.31,35.32,20200.0,14.4416,14.4416,14.4294,14.4335,20200.0
2005-07-18 14:10:00,35.35,35.35,35.32,35.32,5000.0,14.4457,14.4457,14.4335,14.4335,5000.0
2005-07-18 14:15:00,35.32,35.34,35.32,35.33,7000.0,14.4335,14.4416,14.4335,14.4375,7000.0
2005-07-18 14:20:00,35.32,35.33,35.31,35.31,6800.0,14.4335,14.4375,14.4294,14.4294,6800.0
2005-07-18 14:25:00,35.32,35.35,35.31,35.34,5300.0,14.4335,14.4457,14.4294,14.4416,5300.0
2005-07-18 14:30:00,35.34,35.38,35.33,35.38,13300.0,14.4416,14.458,14.4375,14.458,13300.0
2005-07-18 14:35:00,35.38,35.38,35.34,35.34,27400.0,14.458,14.458,14.4416,14.4416,27400.0
2005-07-18 14:40:00,35.33,35.34,35.31,35.31,13800.0,14.4375,14.4416,14.4294,14.4294,13800.0
2005-07-18 14:45:00,35.31,35.32,35.29,35.31,23800.0,14.4294,14.4335,14.4212,14.4294,23800.0
2005-07-18 14:50:00,35.3,35.31,35.25,35.25,26200.0,14.4253,14.4294,14.4048,14.4048,26200.0
2005-07-18 14:55:00,35.27,35.3,35.25,35.28,13500.0,14.413,14.4253,14.4048,14.4171,13500.0
2005-07-18 15:00:00,35.28,35.29,35.25,35.26,16200.0,14.4171,14.4212,14.4048,14.4089,16200.0
2005-07-18 15:05:00,35.25,35.29,35.25,35.27,15900.0,14.4048,14.4212,14.4048,14.413,15900.0
2005-07-18 15:10:00,35.27,35.29,35.26,35.29,10200.0,14.413,14.4212,14.4089,14.4212,10200.0
2005-07-18 15:15:00,35.3,35.33,35.3,35.32,32000.0,14.4253,14.4375,14.4253,14.4335,32000.0
2005-07-18 15:20:00,35.32,35.33,35.31,35.33,11200.0,14.4335,14.4375,14.4294,14.4375,11200.0
2005-07-18 15:25:00,35.33,35.34,35.32,35.34,11600.0,14.4375,14.4416,14.4335,14.4416,11600.0
2005-07-18 15:30:00,35.33,35.38,35.32,35.35,29300.0,14.4375,14.458,14.4335,14.4457,29300.0
2005-07-18 15:35:00,35.35,35.38,35.34,35.38,18500.0,14.4457,14.458,14.4416,14.458,18500.0
2005-07-18 15:40:00,35.38,35.4,35.36,35.4,28300.0,14.458,14.4661,14.4498,14.4661,28300.0
2005-07-18 15:45:00,35.39,35.41,35.36,35.39,22800.0,14.4621,14.4702,14.4498,14.4621,22800.0
2005-07-18 15:50:00,35.4,35.4,35.33,35.34,29200.0,14.4661,14.4661,14.4375,14.4416,29200.0
2005-07-18 15:55:00,35.34,35.35,35.32,35.32,35700.0,14.4416,14.4457,14.4335,14.4335,35700.0
2005-07-19 09:30:00,35.37,35.42,35.33,35.42,34300.0,14.4539,14.4743,14.4375,14.4743,34300.0
2005-07-19 09:35:00,35.42,35.44,35.32,35.32,37800.0,14.4743,14.4825,14.4335,14.4335,37800.0
2005-07-19 09:40:00,35.32,35.33,35.24,35.26,37100.0,14.4335,14.4375,14.4008,14.4089,37100.0
2005-07-19 09:45:00,35.26,35.36,35.18,35.36,39600.0,14.4089,14.4498,14.3762,14.4498,39600.0
2005-07-19 09:50:00,35.35,35.35,35.28,35.3,37600.0,14.4457,14.4457,14.4171,14.4253,37600.0
2005-07-19 09:55:00,35.3,35.36,35.27,35.35,21300.0,14.4253,14.4498,14.413,14.4457,21300.0
2005-07-19 10:00:00,35.36,35.37,35.29,35.3,17500.0,14.4498,14.4539,14.4212,14.4253,17500.0
2005-07-19 10:05:00,35.3,35.37,35.3,35.36,12800.0,14.4253,14.4539,14.4253,14.4498,12800.0
2005-07-19 10:10:00,35.36,35.38,35.34,35.37,17800.0,14.4498,14.458,14.4416,14.4539,17800.0
2005-07-19 10:15:00,35.37,35.4,35.34,35.37,21600.0,14.4539,14.4661,14.4416,14.4539,21600.0
2005-07-19 10:20:00,35.37,35.41,35.37,35.39,19600.0,14.4539,14.4702,14.4539,14.4621,19600.0
2005-07-19 10:25:00,35.38,35.47,35.38,35.45,32700.0,14.458,14.4948,14.458,14.4866,32700.0
2005-07-19 10:30:00,35.44,35.46,35.42,35.44,8100.0,14.4825,14.4907,14.4743,14.4825,8100.0
2005-07-19 10:35:00,35.44,35.45,35.43,35.43,24200.0,14.4825,14.4866,14.4784,14.4784,24200.0
2005-07-19 10:40:00,35.43,35.44,35.37,35.39,21000.0,14.4784,14.4825,14.4539,14.4621,21000.0
2005-07-19 10:45:00,35.39,35.4,35.36,35.38,19700.0,14.4621,14.4661,14.4498,14.458,19700.0
2005-07-19 10:50:00,35.38,35.39,35.36,35.37,25800.0,14.458,14.4621,14.4498,14.4539,25800.0
2005-07-19 10:55:00,35.36,35.37,35.34,35.37,17900.0,14.4498,14.4539,14.4416,14.4539,17900.0
2005-07-19 11:00:00,35.36,35.39,35.36,35.37,27800.0,14.4498,14.4621,14.4498,14.4539,27800.0
2005-07-19 11:05:00,35.37,35.37,35.34,35.36,17300.0,14.4539,14.4539,14.4416,14.4498,17300.0
2005-07-19 11:10:00,35.36,35.37,35.31,35.31,16300.0,14.4498,14.4539,14.4294,14.4294,16300.0
2005-07-19 11:15:00,35.32,35.33,35.28,35.31,15000.0,14.4335,14.4375,14.4171,14.4294,15000.0
2005-07-19 11:20:00,35.3,35.33,35.3,35.31,5600.0,14.4253,14.4375,14.4253,14.4294,5600.0
2005-07-19 11:25:00,35.31,35.33,35.3,35.33,14900.0,14.4294,14.4375,14.4253,14.4375,14900.0
2005-07-19 11:30:00,35.33,35.34,35.32,35.33,8500.0,14.4375,14.4416,14.4335,14.4375,8500.0
2005-07-19 11:35:00,35.32,35.35,35.32,35.34,12800.0,14.4335,14.4457,14.4335,14.4416,12800.0
2005-07-19 11:40:00,35.34,35.35,35.3,35.31,16900.0,14.4416,14.4457,14.4253,14.4294,16900.0
2005-07-19 11:45:00,35.3,35.34,35.3,35.33,6900.0,14.4253,14.4416,14.4253,14.4375,6900.0
2005-07-19 11:50:00,35.33,35.35,35.32,35.35,2800.0,14.4375,14.4457,14.4335,14.4457,2800.0
2005-07-19 11:55:00,35.35,35.35,35.32,35.34,18800.0,14.4457,14.4457,14.4335,14.4416,18800.0
2005-07-19 12:00:00,35.35,35.35,35.33,35.33,19100.0,14.4457,14.4457,14.4375,14.4375,19100.0
2005-07-19 12:05:00,35.33,35.34,35.32,35.33,14400.0,14.4375,14.4416,14.4335,14.4375,14400.0
2005-07-19 12:10:00,35.33,35.35,35.32,35.34,10900.0,14.4375,14.4457,14.4335,14.4416,10900.0
2005-07-19 12:15:00,35.35,35.35,35.34,35.34,4900.0,14.4457,14.4457,14.4416,14.4416,4900.0
2005-07-19 12:20:00,35.35,35.39,35.34,35.37,6100.0,14.4457,14.4621,14.4416,14.4539,6100.0
2005-07-19 12:25:00,35.38,35.38,35.37,35.37,5500.0,14.458,14.458,14.4539,14.4539,5500.0
2005-07-19 12:30:00,35.37,35.37,35.35,35.35,5800.0,14.4539,14.4539,14.4457,14.4457,5800.0
2005-07-19 12:35:00,35.35,35.39,35.35,35.37,6700.0,14.4457,14.4621,14.4457,14.4539,6700.0
2005-07-19 12:40:00,35.38,35.38,35.36,35.36,2600.0,14.458,14.458,14.4498,14.4498,2600.0
2005-07-19 12:45:00,35.36,35.37,35.35,35.36,4000.0,14.4498,14.4539,14.4457,14.4498,4000.0
2005-07-19 12:50:00,35.37,35.37,35.36,35.37,8400.0,14.4539,14.4539,14.4498,14.4539,8400.0
2005-07-19 12:55:00,35.36,35.39,35.36,35.37,12700.0,14.4498,14.4621,14.4498,14.4539,12700.0
2005-07-19 13:00:00,35.37,35.39,35.37,35.37,11300.0,14.4539,14.4621,14.4539,14.4539,11300.0
2005-07-19 13:05:00,35.37,35.37,35.36,35.36,5800.0,14.4539,14.4539,14.4498,14.4498,5800.0
2005-07-19 13:10:00,35.37,35.39,35.36,35.38,12900.0,14.4539,14.4621,14.4498,14.458,12900.0
2005-07-19 13:15:00,35.38,35.38,35.37,35.37,12000.0,14.458,14.458,14.4539,14.4539,12000.0
2005-07-19 13:20:00,35.37,35.4,35.37,35.4,14900.0,14.4539,14.4661,14.4539,14.4661,14900.0
2005-07-19 13:25:00,35.4,35.4,35.36,35.36,11900.0,14.4661,14.4661,14.4498,14.4498,11900.0
2005-07-19 13:30:00,35.37,35.41,35.36,35.41,10900.0,14.4539,14.4702,14.4498,14.4702,10900.0
2005-07-19 13:35:00,35.42,35.43,35.41,35.41,15700.0,14.4743,14.4784,14.4702,14.4702,15700.0
2005-07-19 13:40:00,35.42,35.43,35.41,35.41,15600.0,14.4743,14.4784,14.4702,14.4702,15600.0
2005-07-19 13:45:00,35.41,35.41,35.39,35.39,10300.0,14.4702,14.4702,14.4621,14.4621,10300.0
2005-07-19 13:50:00,35.39,35.45,35.39,35.45,8000.0,14.4621,14.4866,14.4621,14.4866,8000.0
2005-07-19 13:55:00,35.44,35.44,35.38,35.41,34800.0,14.4825,14.4825,14.458,14.4702,34800.0
2005-07-19 14:00:00,35.41,35.41,35.38,35.38,14500.0,14.4702,14.4702,14.458,14.458,14500.0
2005-07-19 14:05:00,35.38,35.38,35.34,35.37,13600.0,14.458,14.458,14.4416,14.4539,13600.0
2005-07-19 14:10:00,35.37,35.42,35.36,35.41,11000.0,14.4539,14.4743,14.4498,14.4702,11000.0
2005-07-19 14:15:00,35.41,35.43,35.4,35.42,12800.0,14.4702,14.4784,14.4661,14.4743,12800.0
2005-07-19 14:20:00,35.42,35.43,35.41,35.41,14300.0,14.4743,14.4784,14.4702,14.4702,14300.0
2005-07-19 14:25:00,35.41,35.43,35.39,35.42,27600.0,14.4702,14.4784,14.4621,14.4743,27600.0
2005-07-19 14:30:00,35.42,35.43,35.4,35.4,19900.0,14.4743,14.4784,14.4661,14.4661,19900.0
2005-07-19 14:35:00,35.41,35.41,35.4,35.41,8600.0,14.4702,14.4702,14.4661,14.4702,8600.0
2005-07-19 14:40:00,35.42,35.42,35.39,35.39,16700.0,14.4743,14.4743,14.4621,14.4621,16700.0
2005-07-19 14:45:00,35.39,35.4,35.39,35.4,7100.0,14.4621,14.4661,14.4621,14.4661,7100.0
2005-07-19 14:50:00,35.39,35.4,35.39,35.4,15800.0,14.4621,14.4661,14.4621,14.4661,15800.0
2005-07-19 14:55:00,35.4,35.4,35.39,35.4,14000.0,14.4661,14.4661,14.4621,14.4661,14000.0
2005-07-19 15:00:00,35.4,35.4,35.39,35.39,6400.0,14.4661,14.4661,14.4621,14.4621,6400.0
2005-07-19 15:05:00,35.4,35.4,35.39,35.4,53700.0,14.4661,14.4661,14.4621,14.4661,53700.0
2005-07-19 15:10:00,35.41,35.42,35.4,35.41,29300.0,14.4702,14.4743,14.4661,14.4702,29300.0
2005-07-19 15:15:00,35.41,35.42,35.4,35.4,27900.0,14.4702,14.4743,14.4661,14.4661,27900.0
2005-07-19 15:20:00,35.41,35.41,35.38,35.39,29700.0,14.4702,14.4702,14.458,14.4621,29700.0
2005-07-19 15:25:00,35.38,35.41,35.37,35.41,19900.0,14.458,14.4702,14.4539,14.4702,19900.0
2005-07-19 15:30:00,35.41,35.44,35.4,35.41,25800.0,14.4702,14.4825,14.4661,14.4702,25800.0
2005-07-19 15:35:00,35.41,35.42,35.4,35.42,42700.0,14.4702,14.4743,14.4661,14.4743,42700.0
2005-07-19 15:40:00,35.41,35.42,35.37,35.4,43300.0,14.4702,14.4743,14.4539,14.4661,43300.0
2005-07-19 15:45:00,35.4,35.4,35.37,35.38,23300.0,14.4661,14.4661,14.4539,14.458,23300.0
2005-07-19 15:50:00,35.37,35.38,35.34,35.37,44500.0,14.4539,14.458,14.4416,14.4539,44500.0
2005-07-19 15:55:00,35.36,35.37,35.33,35.36,42200.0,14.4498,14.4539,14.4375,14.4498,42200.0
2005-07-20 09:30:00,35.1,35.23,35.1,35.23,83500.0,14.3436,14.3967,14.3436,14.3967,83500.0
2005-07-20 09:35:00,35.23,35.28,35.22,35.24,22300.0,14.3967,14.4171,14.3926,14.4008,22300.0
2005-07-20 09:40:00,35.24,35.24,35.12,35.12,24800.0,14.4008,14.4008,14.3517,14.3517,24800.0
2005-07-20 09:45:00,35.12,35.13,35.07,35.09,34200.0,14.3517,14.3558,14.3313,14.3395,34200.0
2005-07-20 09:50:00,35.08,35.16,35.08,35.13,29300.0,14.3354,14.3681,14.3354,14.3558,29300.0
2005-07-20 09:55:00,35.12,35.14,35.1,35.11,23300.0,14.3517,14.3599,14.3436,14.3476,23300.0
2005-07-20 10:00:00,35.12,35.19,35.1,35.19,44600.0,14.3517,14.3803,14.3436,14.3803,44600.0
2005-07-20 10:05:00,35.19,35.2,35.1,35.1,20100.0,14.3803,14.3844,14.3436,14.3436,20100.0
2005-07-20 10:10:00,35.1,35.12,35.08,35.1,20900.0,14.3436,14.3517,14.3354,14.3436,20900.0
2005-07-20 10:15:00,35.08,35.11,35.07,35.07,15400.0,14.3354,14.3476,14.3313,14.3313,15400.0
2005-07-20 10:20:00,35.08,35.1,35.07,35.08,26100.0,14.3354,14.3436,14.3313,14.3354,26100.0
2005-07-20 10:25:00,35.09,35.12,35.09,35.12,26100.0,14.3395,14.3517,14.3395,14.3517,26100.0
2005-07-20 10:30:00,35.12,35.14,35.07,35.07,21200.0,14.3517,14.3599,14.3313,14.3313,21200.0
2005-07-20 10:35:00,35.06,35.08,35.0,35.01,37400.0,14.3272,14.3354,14.3027,14.3068,37400.0
2005-07-20 10:40:00,35.0,35.08,35.0,35.08,32800.0,14.3027,14.3354,14.3027,14.3354,32800.0
2005-07-20 10:45:00,35.08,35.1,35.07,35.09,23800.0,14.3354,14.3436,14.3313,14.3395,23800.0
2005-07-20 10:50:00,35.1,35.1,35.08,35.08,17600.0,14.3436,14.3436,14.3354,14.3354,17600.0
2005-07-20 10:55:00,35.09,35.09,35.05,35.07,10800.0,14.3395,14.3395,14.3231,14.3313,10800.0
2005-07-20 11:00:00,35.08,35.1,35.07,35.1,10200.0,14.3354,14.3436,14.3313,14.3436,10200.0
2005-07-20 11:05:00,35.1,35.14,35.09,35.14,21000.0,14.3436,14.3599,14.3395,14.3599,21000.0
2005-07-20 11:10:00,35.14,35.15,35.13,35.14,8600.0,14.3599,14.364,14.3558,14.3599,8600.0
2005-07-20 11:15:00,35.15,35.25,35.15,35.24,24700.0,14.364,14.4048,14.364,14.4008,24700.0
2005-07-20 11:20:00,35.23,35.25,35.2,35.22,17500.0,14.3967,14.4048,14.3844,14.3926,17500.0
2005-07-20 11:25:00,35.22,35.24,35.18,35.23,20100.0,14.3926,14.4008,14.3762,14.3967,20100.0
2005-07-20 11:30:00,35.24,35.25,35.21,35.25,67000.0,14.4008,14.4048,14.3885,14.4048,67000.0
2005-07-20 11:35:00,35.24,35.24,35.21,35.21,3300.0,14.4008,14.4008,14.3885,14.3885,3300.0
2005-07-20 11:40:00,35.21,35.21,35.17,35.18,5800.0,14.3885,14.3885,14.3722,14.3762,5800.0
2005-07-20 11:45:00,35.17,35.17,35.15,35.15,4000.0,14.3722,14.3722,14.364,14.364,4000.0
2005-07-20 11:50:00,35.16,35.18,35.15,35.16,14700.0,14.3681,14.3762,14.364,14.3681,14700.0
2005-07-20 11:55:00,35.16,35.21,35.16,35.21,9600.0,14.3681,14.3885,14.3681,14.3885,9600.0
2005-07-20 12:00:00,35.2,35.21,35.19,35.19,8100.0,14.3844,14.3885,14.3803,14.3803,8100.0
2005-07-20 12:05:00,35.19,35.19,35.17,35.18,4600.0,14.3803,14.3803,14.3722,14.3762,4600.0
2005-07-20 12:10:00,35.18,35.18,35.17,35.17,3800.0,14.3762,14.3762,14.3722,14.3722,3800.0
2005-07-20 12:15:00,35.18,35.18,35.16,35.17,3800.0,14.3762,14.3762,14.3681,14.3722,3800.0
2005-07-20 12:20:00,35.17,35.19,35.17,35.18,12700.0,14.3722,14.3803,14.3722,14.3762,12700.0
2005-07-20 12:25:00,35.16,35.17,35.14,35.15,8600.0,14.3681,14.3722,14.3599,14.364,8600.0
2005-07-20 12:30:00,35.15,35.15,35.13,35.13,5200.0,14.364,14.364,14.3558,14.3558,5200.0
2005-07-20 12:35:00,35.13,35.13,35.1,35.11,10200.0,14.3558,14.3558,14.3436,14.3476,10200.0
2005-07-20 12:40:00,35.1,35.11,35.07,35.08,14100.0,14.3436,14.3476,14.3313,14.3354,14100.0
2005-07-20 12:45:00,35.09,35.1,35.06,35.07,12200.0,14.3395,14.3436,14.3272,14.3313,12200.0
2005-07-20 12:50:00,35.07,35.09,35.07,35.08,7200.0,14.3313,14.3395,14.3313,14.3354,7200.0
2005-07-20 12:55:00,35.08,35.13,35.08,35.13,16600.0,14.3354,14.3558,14.3354,14.3558,16600.0
2005-07-20 13:00:00,35.13,35.13,35.12,35.12,2800.0,14.3558,14.3558,14.3517,14.3517,2800.0
2005-07-20 13:05:00,35.12,35.13,35.11,35.12,7500.0,14.3517,14.3558,14.3476,14.3517,7500.0
2005-07-20 13:10:00,35.11,35.14,35.1,35.14,16900.0,14.3476,14.3599,14.3436,14.3599,16900.0
2005-07-20 13:15:00,35.14,35.23,35.14,35.23,28600.0,14.3599,14.3967,14.3599,14.3967,28600.0
2005-07-20 13:20:00,35.21,35.26,35.2,35.21,18900.0,14.3885,14.4089,14.3844,14.3885,18900.0
2005-07-20 13:25:00,35.22,35.22,35.21,35.22,11800.0,14.3926,14.3926,14.3885,14.3926,11800.0
2005-07-20 13:30:00,35.22,35.23,35.2,35.22,59600.0,14.3926,14.3967,14.3844,14.3926,59600.0
2005-07-20 13:35:00,35.23,35.29,35.23,35.29,14600.0,14.3967,14.4212,14.3967,14.4212,14600.0
2005-07-20 13:40:00,35.28,35.3,35.26,35.29,21400.0,14.4171,14.4253,14.4089,14.4212,21400.0
2005-07-20 13:45:00,35.29,35.29,35.26,35.28,8900.0,14.4212,14.4212,14.4089,14.4171,8900.0
2005-07-20 13:50:00,35.28,35.3,35.28,35.3,9400.0,14.4171,14.4253,14.4171,14.4253,9400.0
2005-07-20 13:55:00,35.29,35.29,35.26,35.29,13500.0,14.4212,14.4212,14.4089,14.4212,13500.0
2005-07-20 14:00:00,35.3,35.3,35.27,35.27,13800.0,14.4253,14.4253,14.413,14.413,13800.0
2005-07-20 14:05:00,35.28,35.28,35.27,35.27,2900.0,14.4171,14.4171,14.413,14.413,2900.0
2005-07-20 14:10:00,35.27,35.27,35.25,35.26,5000.0,14.413,14.413,14.4048,14.4089,5000.0
2005-07-20 14:15:00,35.26,35.27,35.25,35.27,12500.0,14.4089,14.413,14.4048,14.413,12500.0
2005-07-20 14:20:00,35.26,35.28,35.25,35.26,21300.0,14.4089,14.4171,14.4048,14.4089,21300.0
2005-07-20 14:25:00,35.26,35.28,35.25,35.28,12800.0,14.4089,14.4171,14.4048,14.4171,12800.0
2005-07-20 14:30:00,35.28,35.34,35.28,35.34,36400.0,14.4171,14.4416,14.4171,14.4416,36400.0
2005-07-20 14:35:00,35.34,35.35,35.32,35.32,9500.0,14.4416,14.4457,14.4335,14.4335,9500.0
2005-07-20 14:40:00,35.33,35.34,35.28,35.32,50100.0,14.4375,14.4416,14.4171,14.4335,50100.0
2005-07-20 14:45:00,35.32,35.37,35.32,35.36,17000.0,14.4335,14.4539,14.4335,14.4498,17000.0
2005-07-20 14:50:00,35.34,35.37,35.34,35.35,19400.0,14.4416,14.4539,14.4416,14.4457,19400.0
2005-07-20 14:55:00,35.33,35.39,35.33,35.39,27900.0,14.4375,14.4621,14.4375,14.4621,27900.0
2005-07-20 15:00:00,35.4,35.41,35.37,35.38,17000.0,14.4661,14.4702,14.4539,14.458,17000.0
2005-07-20 15:05:00,35.38,35.39,35.36,35.38,11200.0,14.458,14.4621,14.4498,14.458,11200.0
2005-07-20 15:10:00,35.38,35.39,35.36,35.36,15000.0,14.458,14.4621,14.4498,14.4498,15000.0
2005-07-20 15:15:00,35.37,35.38,35.35,35.36,11000.0,14.4539,14.458,14.4457,14.4498,11000.0
2005-07-20 15:20:00,35.35,35.35,35.32,35.34,15000.0,14.4457,14.4457,14.4335,14.4416,15000.0
2005-07-20 15:25:00,35.35,35.36,35.31,35.32,56700.0,14.4457,14.4498,14.4294,14.4335,56700.0
2005-07-20 15:30:00,35.33,35.37,35.31,35.32,34600.0,14.4375,14.4539,14.4294,14.4335,34600.0
2005-07-20 15:35:00,35.32,35.32,35.31,35.32,25700.0,14.4335,14.4335,14.4294,14.4335,25700.0
2005-07-20 15:40:00,35.33,35.39,35.33,35.36,40500.0,14.4375,14.4621,14.4375,14.4498,40500.0
2005-07-20 15:45:00,35.36,35.37,35.35,35.36,14700.0,14.4498,14.4539,14.4457,14.4498,14700.0
2005-07-20 15:50:00,35.36,35.4,35.36,35.4,45300.0,14.4498,14.4661,14.4498,14.4661,45300.0
2005-07-20 15:55:00,35.4,35.41,35.39,35.4,31300.0,14.4661,14.4702,14.4621,14.4661,31300.0
2005-07-21 09:30:00,35.29,35.29,35.17,35.21,63700.0,14.4212,14.4212,14.3722,14.3885,63700.0
2005-07-21 09:35:00,35.21,35.36,35.2,35.33,32100.0,14.3885,14.4498,14.3844,14.4375,32100.0
2005-07-21 09:40:00,35.33,35.35,35.23,35.26,23100.0,14.4375,14.4457,14.3967,14.4089,23100.0
2005-07-21 09:45:00,35.25,35.29,35.25,35.27,15300.0,14.4048,14.4212,14.4048,14.413,15300.0
2005-07-21 09:50:00,35.27,35.28,35.25,35.25,14000.0,14.413,14.4171,14.4048,14.4048,14000.0
2005-07-21 09:55:00,35.25,35.27,35.2,35.21,81000.0,14.4048,14.413,14.3844,14.3885,81000.0
2005-07-21 10:00:00,35.2,35.23,35.15,35.2,33900.0,14.3844,14.3967,14.364,14.3844,33900.0
2005-07-21 10:05:00,35.2,35.22,35.13,35.13,26800.0,14.3844,14.3926,14.3558,14.3558,26800.0
2005-07-21 10:10:00,35.14,35.18,35.05,35.05,47900.0,14.3599,14.3762,14.3231,14.3231,47900.0
2005-07-21 10:15:00,35.06,35.06,34.98,35.01,44500.0,14.3272,14.3272,14.2945,14.3068,44500.0
2005-07-21 10:20:00,35.01,35.01,34.95,34.98,49000.0,14.3068,14.3068,14.2823,14.2945,49000.0
2005-07-21 10:25:00,34.98,35.02,34.95,34.98,20800.0,14.2945,14.3109,14.2823,14.2945,20800.0
2005-07-21 10:30:00,34.97,34.99,34.95,34.97,36400.0,14.2904,14.2986,14.2823,14.2904,36400.0
2005-07-21 10:35:00,34.98,35.04,34.88,34.89,58600.0,14.2945,14.319,14.2536,14.2577,58600.0
2005-07-21 10:40:00,34.89,34.91,34.82,34.87,36000.0,14.2577,14.2659,14.2291,14.2496,36000.0
2005-07-21 10:45:00,34.87,34.93,34.87,34.92,47200.0,14.2496,14.2741,14.2496,14.27,47200.0
2005-07-21 10:50:00,34.91,34.92,34.87,34.9,46500.0,14.2659,14.27,14.2496,14.2618,46500.0
2005-07-21 10:55:00,34.9,34.94,34.88,34.94,56000.0,14.2618,14.2782,14.2536,14.2782,56000.0
2005-07-21 11:00:00,34.93,34.96,34.92,34.94,28800.0,14.2741,14.2863,14.27,14.2782,28800.0
2005-07-21 11:05:00,34.93,34.94,34.9,34.93,157500.0,14.2741,14.2782,14.2618,14.2741,157500.0
2005-07-21 11:10:00,34.93,34.94,34.89,34.89,36900.0,14.2741,14.2782,14.2577,14.2577,36900.0
2005-07-21 11:15:00,34.89,34.91,34.88,34.89,58800.0,14.2577,14.2659,14.2536,14.2577,58800.0
2005-07-21 11:20:00,34.88,34.9,34.88,34.89,10900.0,14.2536,14.2618,14.2536,14.2577,10900.0
2005-07-21 11:25:00,34.89,34.9,34.87,34.87,19400.0,14.2577,14.2618,14.2496,14.2496,19400.0
2005-07-21 11:30:00,34.87,34.91,34.87,34.9,51900.0,14.2496,14.2659,14.2496,14.2618,51900.0
2005-07-21 11:35:00,34.91,34.91,34.85,34.87,31900.0,14.2659,14.2659,14.2414,14.2496,31900.0
2005-07-21 11:40:00,34.86,34.87,34.85,34.87,24600.0,14.2455,14.2496,14.2414,14.2496,24600.0
2005-07-21 11:45:00,34.86,34.91,34.86,34.91,41000.0,14.2455,14.2659,14.2455,14.2659,41000.0
2005-07-21 11:50:00,34.93,34.95,34.91,34.95,15100.0,14.2741,14.2823,14.2659,14.2823,15100.0
2005-07-21 11:55:00,34.95,34.96,34.92,34.92,28400.0,14.2823,14.2863,14.27,14.27,28400.0
2005-07-21 12:00:00,34.91,34.92,34.85,34.85,37000.0,14.2659,14.27,14.2414,14.2414,37000.0
2005-07-21 12:05:00,34.85,34.88,34.84,34.86,14000.0,14.2414,14.2536,14.2373,14.2455,14000.0
2005-07-21 12:10:00,34.86,34.9,34.86,34.86,14500.0,14.2455,14.2618,14.2455,14.2455,14500.0
2005-07-21 12:15:00,34.86,34.91,34.86,34.89,149100.0,14.2455,14.2659,14.2455,14.2577,149100.0
2005-07-21 12:20:00,34.89,34.9,34.86,34.86,20600.0,14.2577,14.2618,14.2455,14.2455,20600.0
2005-07-21 12:25:00,34.86,34.88,34.86,34.87,10100.0,14.2455,14.2536,14.2455,14.2496,10100.0
2005-07-21 12:30:00,34.88,34.9,34.88,34.9,36400.0,14.2536,14.2618,14.2536,14.2618,36400.0
2005-07-21 12:35:00,34.94,35.0,34.9,34.96,75800.0,14.2782,14.3027,14.2618,14.2863,75800.0
2005-07-21 12:40:00,34.97,34.99,34.95,34.96,12400.0,14.2904,14.2986,14.2823,14.2863,12400.0
2005-07-21 12:45:00,34.98,35.03,34.94,35.02,64400.0,14.2945,14.3149,14.2782,14.3109,64400.0
2005-07-21 12:50:00,35.01,35.14,35.01,35.09,28200.0,14.3068,14.3599,14.3068,14.3395,28200.0
2005-07-21 12:55:00,35.08,35.09,35.04,35.07,16300.0,14.3354,14.3395,14.319,14.3313,16300.0
2005-07-21 13:00:00,35.07,35.17,35.07,35.13,18700.0,14.3313,14.3722,14.3313,14.3558,18700.0
2005-07-21 13:05:00,35.13,35.15,35.13,35.13,30100.0,14.3558,14.364,14.3558,14.3558,30100.0
2005-07-21 13:10:00,35.13,35.13,35.02,35.02,14300.0,14.3558,14.3558,14.3109,14.3109,14300.0
2005-07-21 13:15:00,35.01,35.03,34.99,35.01,35600.0,14.3068,14.3149,14.2986,14.3068,35600.0
2005-07-21 13:20:00,35.01,35.01,34.99,35.0,34000.0,14.3068,14.3068,14.2986,14.3027,34000.0
2005-07-21 13:25:00,35.0,35.0,34.99,35.0,89700.0,14.3027,14.3027,14.2986,14.3027,89700.0
2005-07-21 13:30:00,35.01,35.04,35.01,35.03,20100.0,14.3068,14.319,14.3068,14.3149,20100.0
2005-07-21 13:35:00,35.02,35.03,35.01,35.02,23600.0,14.3109,14.3149,14.3068,14.3109,23600.0
2005-07-21 13:40:00,35.03,35.03,35.0,35.01,4500.0,14.3149,14.3149,14.3027,14.3068,4500.0
2005-07-21 13:45:00,35.02,35.06,35.0,35.01,12900.0,14.3109,14.3272,14.3027,14.3068,12900.0
2005-07-21 13:50:00,35.02,35.03,34.97,34.98,34100.0,14.3109,14.3149,14.2904,14.2945,34100.0
2005-07-21 13:55:00,34.98,34.99,34.95,34.95,10800.0,14.2945,14.2986,14.2823,14.2823,10800.0
2005-07-21 14:00:00,34.95,34.98,34.87,34.89,22100.0,14.2823,14.2945,14.2496,14.2577,22100.0
2005-07-21 14:05:00,34.89,34.92,34.89,34.91,17800.0,14.2577,14.27,14.2577,14.2659,17800.0
2005-07-21 14:10:00,34.91,34.94,34.9,34.94,11200.0,14.2659,14.2782,14.2618,14.2782,11200.0
2005-07-21 14:15:00,34.93,35.0,34.93,34.98,19600.0,14.2741,14.3027,14.2741,14.2945,19600.0
2005-07-21 14:20:00,34.98,35.0,34.98,34.98,23200.0,14.2945,14.3027,14.2945,14.2945,23200.0
2005-07-21 14:25:00,34.98,34.99,34.9,34.92,17500.0,14.2945,14.2986,14.2618,14.27,17500.0
2005-07-21 14:30:00,34.92,34.94,34.9,34.91,15900.0,14.27,14.2782,14.2618,14.2659,15900.0
2005-07-21 14:35:00,34.91,34.94,34.9,34.94,18200.0,14.2659,14.2782,14.2618,14.2782,18200.0
2005-07-21 14:40:00,34.93,34.99,34.93,34.99,13900.0,14.2741,14.2986,14.2741,14.2986,13900.0
2005-07-21 14:45:00,34.98,34.99,34.96,34.97,23000.0,14.2945,14.2986,14.2863,14.2904,23000.0
2005-07-21 14:50:00,34.96,34.96,34.89,34.9,35600.0,14.2863,14.2863,14.2577,14.2618,35600.0
2005-07-21 14:55:00,34.89,34.93,34.89,34.93,26700.0,14.2577,14.2741,14.2577,14.2741,26700.0
2005-07-21 15:00:00,34.93,34.96,34.92,34.95,22200.0,14.2741,14.2863,14.27,14.2823,22200.0
2005-07-21 15:05:00,34.95,34.95,34.92,34.93,36000.0,14.2823,14.2823,14.27,14.2741,36000.0
2005-07-21 15:10:00,34.92,35.0,34.91,34.99,45300.0,14.27,14.3027,14.2659,14.2986,45300.0
2005-07-21 15:15:00,34.97,34.99,34.94,34.95,21500.0,14.2904,14.2986,14.2782,14.2823,21500.0
2005-07-21 15:20:00,34.96,34.97,34.92,34.95,13900.0,14.2863,14.2904,14.27,14.2823,13900.0
2005-07-21 15:25:00,34.95,35.0,34.95,35.0,24400.0,14.2823,14.3027,14.2823,14.3027,24400.0
2005-07-21 15:30:00,35.0,35.01,34.97,34.98,34900.0,14.3027,14.3068,14.2904,14.2945,34900.0
2005-07-21 15:35:00,34.98,35.01,34.98,34.99,30700.0,14.2945,14.3068,14.2945,14.2986,30700.0
2005-07-21 15:40:00,34.99,34.99,34.92,34.95,30300.0,14.2986,14.2986,14.27,14.2823,30300.0
2005-07-21 15:45:00,34.95,34.97,34.93,34.96,36100.0,14.2823,14.2904,14.2741,14.2863,36100.0
2005-07-21 15:50:00,34.95,34.99,34.92,34.93,34100.0,14.2823,14.2986,14.27,14.2741,34100.0
2005-07-21 15:55:00,34.94,34.97,34.89,34.89,212100.0,14.2782,14.2904,14.2577,14.2577,212100.0
2005-07-22 09:30:00,34.95,34.98,34.95,34.97,36500.0,14.2823,14.2945,14.2823,14.2904,36500.0
2005-07-22 09:35:00,34.98,35.02,34.97,34.98,29400.0,14.2945,14.3109,14.2904,14.2945,29400.0
2005-07-22 09:40:00,34.98,35.04,34.96,35.04,38800.0,14.2945,14.319,14.2863,14.319,38800.0
2005-07-22 09:45:00,35.04,35.11,35.03,35.09,21500.0,14.319,14.3476,14.3149,14.3395,21500.0
2005-07-22 09:50:00,35.09,35.09,34.98,34.99,57500.0,14.3395,14.3395,14.2945,14.2986,57500.0
2005-07-22 09:55:00,34.99,35.02,34.98,35.02,12400.0,14.2986,14.3109,14.2945,14.3109,12400.0
2005-07-22 10:00:00,35.02,35.05,35.0,35.02,46900.0,14.3109,14.3231,14.3027,14.3109,46900.0
2005-07-22 10:05:00,35.02,35.02,34.98,35.0,12200.0,14.3109,14.3109,14.2945,14.3027,12200.0
2005-07-22 10:10:00,35.0,35.05,34.99,35.01,32600.0,14.3027,14.3231,14.2986,14.3068,32600.0
2005-07-22 10:15:00,35.01,35.04,35.0,35.04,8800.0,14.3068,14.319,14.3027,14.319,8800.0
2005-07-22 10:20:00,35.02,35.04,35.02,35.04,13000.0,14.3109,14.319,14.3109,14.319,13000.0
2005-07-22 10:25:00,35.04,35.04,35.0,35.0,5700.0,14.319,14.319,14.3027,14.3027,5700.0
2005-07-22 10:30:00,35.01,35.03,35.0,35.02,5800.0,14.3068,14.3149,14.3027,14.3109,5800.0
2005-07-22 10:35:00,35.03,35.04,35.0,35.02,70300.0,14.3149,14.319,14.3027,14.3109,70300.0
2005-07-22 10:40:00,35.03,35.03,35.01,35.01,10900.0,14.3149,14.3149,14.3068,14.3068,10900.0
2005-07-22 10:45:00,35.01,35.03,34.97,35.01,33900.0,14.3068,14.3149,14.2904,14.3068,33900.0
2005-07-22 10:50:00,35.02,35.05,35.01,35.04,114800.0,14.3109,14.3231,14.3068,14.319,114800.0
2005-07-22 10:55:00,35.03,35.06,35.03,35.05,46100.0,14.3149,14.3272,14.3149,14.3231,46100.0
2005-07-22 11:00:00,35.06,35.09,35.06,35.09,18300.0,14.3272,14.3395,14.3272,14.3395,18300.0
2005-07-22 11:05:00,35.08,35.09,35.06,35.07,16500.0,14.3354,14.3395,14.3272,14.3313,16500.0
2005-07-22 11:10:00,35.08,35.11,35.07,35.11,15500.0,14.3354,14.3476,14.3313,14.3476,15500.0
2005-07-22 11:15:00,35.11,35.15,35.1,35.12,34500.0,14.3476,14.364,14.3436,14.3517,34500.0
2005-07-22 11:20:00,35.12,35.16,35.1,35.16,21600.0,14.3517,14.3681,14.3436,14.3681,21600.0
2005-07-22 11:25:00,35.16,35.17,35.15,35.16,17100.0,14.3681,14.3722,14.364,14.3681,17100.0
2005-07-22 11:30:00,35.17,35.17,35.16,35.16,14700.0,14.3722,14.3722,14.3681,14.3681,14700.0
2005-07-22 11:35:00,35.16,35.17,35.11,35.12,9800.0,14.3681,14.3722,14.3476,14.3517,9800.0
2005-07-22 11:40:00,35.12,35.17,35.12,35.17,12500.0,14.3517,14.3722,14.3517,14.3722,12500.0
2005-07-22 11:45:00,35.17,35.17,35.16,35.16,8600.0,14.3722,14.3722,14.3681,14.3681,8600.0
2005-07-22 11:50:00,35.17,35.18,35.16,35.17,8000.0,14.3722,14.3762,14.3681,14.3722,8000.0
2005-07-22 11:55:00,35.18,35.18,35.16,35.17,10300.0,14.3762,14.3762,14.3681,14.3722,10300.0
2005-07-22 12:00:00,35.17,35.17,35.13,35.14,23900.0,14.3722,14.3722,14.3558,14.3599,23900.0
2005-07-22 12:05:00,35.14,35.18,35.14,35.18,10800.0,14.3599,14.3762,14.3599,14.3762,10800.0
2005-07-22 12:10:00,35.17,35.2,35.17,35.17,27800.0,14.3722,14.3844,14.3722,14.3722,27800.0
2005-07-22 12:15:00,35.17,35.18,35.16,35.17,18400.0,14.3722,14.3762,14.3681,14.3722,18400.0
2005-07-22 12:20:00,35.17,35.17,35.13,35.13,16200.0,14.3722,14.3722,14.3558,14.3558,16200.0
2005-07-22 12:25:00,35.15,35.16,35.12,35.13,7800.0,14.364,14.3681,14.3517,14.3558,7800.0
2005-07-22 12:30:00,35.12,35.14,35.11,35.12,17900.0,14.3517,14.3599,14.3476,14.3517,17900.0
2005-07-22 12:35:00,35.12,35.13,35.12,35.13,13800.0,14.3517,14.3558,14.3517,14.3558,13800.0
2005-07-22 12:40:00,35.13,35.14,35.12,35.12,8100.0,14.3558,14.3599,14.3517,14.3517,8100.0
2005-07-22 12:45:00,35.12,35.15,35.12,35.15,13700.0,14.3517,14.364,14.3517,14.364,13700.0
2005-07-22 12:50:00,35.15,35.16,35.14,35.15,6000.0,14.364,14.3681,14.3599,14.364,6000.0
2005-07-22 12:55:00,35.14,35.15,35.11,35.11,12300.0,14.3599,14.364,14.3476,14.3476,12300.0
2005-07-22 13:00:00,35.12,35.15,35.11,35.14,8800.0,14.3517,14.364,14.3476,14.3599,8800.0
2005-07-22 13:05:00,35.14,35.16,35.13,35.15,17900.0,14.3599,14.3681,14.3558,14.364,17900.0
2005-07-22 13:10:00,35.15,35.18,35.14,35.17,25300.0,14.364,14.3762,14.3599,14.3722,25300.0
2005-07-22 13:15:00,35.17,35.18,35.15,35.17,5300.0,14.3722,14.3762,14.364,14.3722,5300.0
2005-07-22 13:20:00,35.17,35.19,35.17,35.19,4600.0,14.3722,14.3803,14.3722,14.3803,4600.0
2005-07-22 13:25:00,35.18,35.2,35.18,35.2,4100.0,14.3762,14.3844,14.3762,14.3844,4100.0
2005-07-22 13:30:00,35.2,35.2,35.18,35.18,12700.0,14.3844,14.3844,14.3762,14.3762,12700.0
2005-07-22 13:35:00,35.2,35.2,35.18,35.19,4800.0,14.3844,14.3844,14.3762,14.3803,4800.0
2005-07-22 13:40:00,35.19,35.2,35.18,35.19,4800.0,14.3803,14.3844,14.3762,14.3803,4800.0
2005-07-22 13:45:00,35.19,35.2,35.19,35.2,20400.0,14.3803,14.3844,14.3803,14.3844,20400.0
2005-07-22 13:50:00,35.21,35.21,35.19,35.2,23500.0,14.3885,14.3885,14.3803,14.3844,23500.0
2005-07-22 13:55:00,35.19,35.2,35.17,35.19,6200.0,14.3803,14.3844,14.3722,14.3803,6200.0
2005-07-22 14:00:00,35.19,35.19,35.18,35.18,3400.0,14.3803,14.3803,14.3762,14.3762,3400.0
2005-07-22 14:05:00,35.18,35.19,35.16,35.18,11700.0,14.3762,14.3803,14.3681,14.3762,11700.0
2005-07-22 14:10:00,35.19,35.2,35.17,35.17,9500.0,14.3803,14.3844,14.3722,14.3722,9500.0
2005-07-22 14:15:00,35.17,35.18,35.16,35.18,7000.0,14.3722,14.3762,14.3681,14.3762,7000.0
2005-07-22 14:20:00,35.18,35.18,35.17,35.18,2200.0,14.3762,14.3762,14.3722,14.3762,2200.0
2005-07-22 14:25:00,35.19,35.19,35.18,35.18,7800.0,14.3803,14.3803,14.3762,14.3762,7800.0
2005-07-22 14:30:00,35.18,35.19,35.15,35.18,9900.0,14.3762,14.3803,14.364,14.3762,9900.0
2005-07-22 14:35:00,35.18,35.2,35.18,35.2,8800.0,14.3762,14.3844,14.3762,14.3844,8800.0
2005-07-22 14:40:00,35.21,35.24,35.19,35.22,21400.0,14.3885,14.4008,14.3803,14.3926,21400.0
2005-07-22 14:45:00,35.24,35.25,35.24,35.25,69600.0,14.4008,14.4048,14.4008,14.4048,69600.0
2005-07-22 14:50:00,35.25,35.28,35.24,35.25,28400.0,14.4048,14.4171,14.4008,14.4048,28400.0
2005-07-22 14:55:00,35.26,35.35,35.26,35.31,20000.0,14.4089,14.4457,14.4089,14.4294,20000.0
2005-07-22 15:00:00,35.3,35.32,35.29,35.29,11200.0,14.4253,14.4335,14.4212,14.4212,11200.0
2005-07-22 15:05:00,35.29,35.3,35.27,35.27,17700.0,14.4212,14.4253,14.413,14.413,17700.0
2005-07-22 15:10:00,35.27,35.27,35.24,35.25,12500.0,14.413,14.413,14.4008,14.4048,12500.0
2005-07-22 15:15:00,35.26,35.27,35.25,35.26,10600.0,14.4089,14.413,14.4048,14.4089,10600.0
2005-07-22 15:20:00,35.26,35.28,35.26,35.28,18300.0,14.4089,14.4171,14.4089,14.4171,18300.0
2005-07-22 15:25:00,35.27,35.32,35.26,35.32,27400.0,14.413,14.4335,14.4089,14.4335,27400.0
2005-07-22 15:30:00,35.32,35.34,35.29,35.33,16800.0,14.4335,14.4416,14.4212,14.4375,16800.0
2005-07-22 15:35:00,35.33,35.38,35.32,35.36,34100.0,14.4375,14.458,14.4335,14.4498,34100.0
2005-07-22 15:40:00,35.36,35.4,35.34,35.35,36300.0,14.4498,14.4661,14.4416,14.4457,36300.0
2005-07-22 15:45:00,35.35,35.36,35.31,35.32,26800.0,14.4457,14.4498,14.4294,14.4335,26800.0
2005-07-22 15:50:00,35.32,35.32,35.27,35.27,21600.0,14.4335,14.4335,14.413,14.413,21600.0
2005-07-22 15:55:00,35.28,35.32,35.26,35.28,61500.0,14.4171,14.4335,14.4089,14.4171,61500.0
2005-07-25 09:30:00,35.34,35.41,35.31,35.36,38100.0,14.4416,14.4702,14.4294,14.4498,38100.0
2005-07-25 09:35:00,35.4,35.43,35.35,35.43,9500.0,14.4661,14.4784,14.4457,14.4784,9500.0
2005-07-25 09:40:00,35.43,35.43,35.33,35.34,9800.0,14.4784,14.4784,14.4375,14.4416,9800.0
2005-07-25 09:45:00,35.34,35.36,35.29,35.29,19600.0,14.4416,14.4498,14.4212,14.4212,19600.0
2005-07-25 09:50:00,35.28,35.43,35.26,35.41,21500.0,14.4171,14.4784,14.4089,14.4702,21500.0
2005-07-25 09:55:00,35.4,35.4,35.37,35.38,17200.0,14.4661,14.4661,14.4539,14.458,17200.0
2005-07-25 10:00:00,35.38,35.43,35.35,35.37,13800.0,14.458,14.4784,14.4457,14.4539,13800.0
2005-07-25 10:05:00,35.36,35.45,35.36,35.43,21700.0,14.4498,14.4866,14.4498,14.4784,21700.0
2005-07-25 10:10:00,35.41,35.41,35.32,35.35,18800.0,14.4702,14.4702,14.4335,14.4457,18800.0
2005-07-25 10:15:00,35.34,35.34,35.3,35.33,25600.0,14.4416,14.4416,14.4253,14.4375,25600.0
2005-07-25 10:20:00,35.32,35.37,35.3,35.34,10400.0,14.4335,14.4539,14.4253,14.4416,10400.0
2005-07-25 10:25:00,35.34,35.39,35.33,35.36,10800.0,14.4416,14.4621,14.4375,14.4498,10800.0
2005-07-25 10:30:00,35.35,35.39,35.33,35.34,17900.0,14.4457,14.4621,14.4375,14.4416,17900.0
2005-07-25 10:35:00,35.34,35.35,35.32,35.34,18300.0,14.4416,14.4457,14.4335,14.4416,18300.0
2005-07-25 10:40:00,35.33,35.4,35.32,35.39,15100.0,14.4375,14.4661,14.4335,14.4621,15100.0
2005-07-25 10:45:00,35.38,35.45,35.38,35.44,19800.0,14.458,14.4866,14.458,14.4825,19800.0
2005-07-25 10:50:00,35.43,35.47,35.43,35.44,11400.0,14.4784,14.4948,14.4784,14.4825,11400.0
2005-07-25 10:55:00,35.44,35.44,35.4,35.44,12200.0,14.4825,14.4825,14.4661,14.4825,12200.0
2005-07-25 11:00:00,35.43,35.45,35.43,35.44,26800.0,14.4784,14.4866,14.4784,14.4825,26800.0
2005-07-25 11:05:00,35.43,35.44,35.36,35.37,17300.0,14.4784,14.4825,14.4498,14.4539,17300.0
2005-07-25 11:10:00,35.37,35.39,35.36,35.38,8800.0,14.4539,14.4621,14.4498,14.458,8800.0
2005-07-25 11:15:00,35.38,35.39,35.36,35.36,7600.0,14.458,14.4621,14.4498,14.4498,7600.0
2005-07-25 11:20:00,35.37,35.38,35.34,35.35,6300.0,14.4539,14.458,14.4416,14.4457,6300.0
2005-07-25 11:25:00,35.34,35.36,35.33,35.35,7400.0,14.4416,14.4498,14.4375,14.4457,7400.0
2005-07-25 11:30:00,35.37,35.37,35.36,35.36,6800.0,14.4539,14.4539,14.4498,14.4498,6800.0
2005-07-25 11:35:00,35.37,35.38,35.33,35.38,13300.0,14.4539,14.458,14.4375,14.458,13300.0
2005-07-25 11:40:00,35.38,35.42,35.36,35.42,21000.0,14.458,14.4743,14.4498,14.4743,21000.0
2005-07-25 11:45:00,35.4,35.43,35.38,35.43,14300.0,14.4661,14.4784,14.458,14.4784,14300.0
2005-07-25 11:50:00,35.43,35.44,35.41,35.44,8200.0,14.4784,14.4825,14.4702,14.4825,8200.0
2005-07-25 11:55:00,35.44,35.46,35.43,35.46,5600.0,14.4825,14.4907,14.4784,14.4907,5600.0
2005-07-25 12:00:00,35.45,35.47,35.45,35.47,11900.0,14.4866,14.4948,14.4866,14.4948,11900.0
2005-07-25 12:05:00,35.46,35.53,35.46,35.51,33000.0,14.4907,14.5193,14.4907,14.5111,33000.0
2005-07-25 12:10:00,35.51,35.53,35.5,35.51,16700.0,14.5111,14.5193,14.507,14.5111,16700.0
2005-07-25 12:15:00,35.5,35.52,35.5,35.51,8200.0,14.507,14.5152,14.507,14.5111,8200.0
2005-07-25 12:20:00,35.5,35.51,35.49,35.51,18100.0,14.507,14.5111,14.5029,14.5111,18100.0
2005-07-25 12:25:00,35.5,35.52,35.49,35.51,14100.0,14.507,14.5152,14.5029,14.5111,14100.0
2005-07-25 12:30:00,35.51,35.52,35.51,35.51,6300.0,14.5111,14.5152,14.5111,14.5111,6300.0
2005-07-25 12:35:00,35.51,35.52,35.5,35.5,9500.0,14.5111,14.5152,14.507,14.507,9500.0
2005-07-25 12:40:00,35.5,35.52,35.5,35.5,32600.0,14.507,14.5152,14.507,14.507,32600.0
2005-07-25 12:45:00,35.5,35.51,35.47,35.47,16900.0,14.507,14.5111,14.4948,14.4948,16900.0
2005-07-25 12:50:00,35.46,35.48,35.44,35.46,18900.0,14.4907,14.4988,14.4825,14.4907,18900.0
2005-07-25 12:55:00,35.46,35.47,35.37,35.43,16800.0,14.4907,14.4948,14.4539,14.4784,16800.0
2005-07-25 13:00:00,35.42,35.44,35.41,35.42,23200.0,14.4743,14.4825,14.4702,14.4743,23200.0
2005-07-25 13:05:00,35.42,35.44,35.41,35.42,6700.0,14.4743,14.4825,14.4702,14.4743,6700.0
2005-07-25 13:10:00,35.42,35.43,35.39,35.39,9300.0,14.4743,14.4784,14.4621,14.4621,9300.0
2005-07-25 13:15:00,35.4,35.4,35.37,35.38,12000.0,14.4661,14.4661,14.4539,14.458,12000.0
2005-07-25 13:20:00,35.38,35.38,35.36,35.36,10200.0,14.458,14.458,14.4498,14.4498,10200.0
2005-07-25 13:25:00,35.36,35.37,35.36,35.37,3200.0,14.4498,14.4539,14.4498,14.4539,3200.0
2005-07-25 13:30:00,35.37,35.39,35.37,35.39,5900.0,14.4539,14.4621,14.4539,14.4621,5900.0
2005-07-25 13:35:00,35.38,35.39,35.37,35.39,15100.0,14.458,14.4621,14.4539,14.4621,15100.0
2005-07-25 13:40:00,35.38,35.43,35.37,35.42,13900.0,14.458,14.4784,14.4539,14.4743,13900.0
2005-07-25 13:45:00,35.42,35.42,35.39,35.41,10900.0,14.4743,14.4743,14.4621,14.4702,10900.0
2005-07-25 13:50:00,35.41,35.44,35.41,35.42,4300.0,14.4702,14.4825,14.4702,14.4743,4300.0
2005-07-25 13:55:00,35.42,35.43,35.41,35.43,8600.0,14.4743,14.4784,14.4702,14.4784,8600.0
2005-07-25 14:00:00,35.44,35.44,35.4,35.41,11700.0,14.4825,14.4825,14.4661,14.4702,11700.0
2005-07-25 14:05:00,35.4,35.45,35.4,35.44,11500.0,14.4661,14.4866,14.4661,14.4825,11500.0
2005-07-25 14:10:00,35.43,35.45,35.43,35.43,6100.0,14.4784,14.4866,14.4784,14.4784,6100.0
2005-07-25 14:15:00,35.43,35.45,35.4,35.45,18800.0,14.4784,14.4866,14.4661,14.4866,18800.0
2005-07-25 14:20:00,35.43,35.43,35.41,35.41,4900.0,14.4784,14.4784,14.4702,14.4702,4900.0
2005-07-25 14:25:00,35.4,35.41,35.39,35.39,10500.0,14.4661,14.4702,14.4621,14.4621,10500.0
2005-07-25 14:30:00,35.38,35.38,35.33,35.33,34300.0,14.458,14.458,14.4375,14.4375,34300.0
2005-07-25 14:35:00,35.34,35.34,35.29,35.29,17700.0,14.4416,14.4416,14.4212,14.4212,17700.0
2005-07-25 14:40:00,35.3,35.33,35.3,35.32,4600.0,14.4253,14.4375,14.4253,14.4335,4600.0
2005-07-25 14:45:00,35.32,35.33,35.32,35.32,17500.0,14.4335,14.4375,14.4335,14.4335,17500.0
2005-07-25 14:50:00,35.31,35.33,35.31,35.32,9300.0,14.4294,14.4375,14.4294,14.4335,9300.0
2005-07-25 14:55:00,35.32,35.32,35.22,35.25,26200.0,14.4335,14.4335,14.3926,14.4048,26200.0
2005-07-25 15:00:00,35.25,35.28,35.25,35.28,20600.0,14.4048,14.4171,14.4048,14.4171,20600.0
2005-07-25 15:05:00,35.27,35.3,35.21,35.23,31500.0,14.413,14.4253,14.3885,14.3967,31500.0
2005-07-25 15:10:00,35.23,35.27,35.23,35.26,10500.0,14.3967,14.413,14.3967,14.4089,10500.0
2005-07-25 15:15:00,35.26,35.29,35.26,35.28,17500.0,14.4089,14.4212,14.4089,14.4171,17500.0
2005-07-25 15:20:00,35.29,35.29,35.23,35.25,10600.0,14.4212,14.4212,14.3967,14.4048,10600.0
2005-07-25 15:25:00,35.25,35.28,35.24,35.28,10200.0,14.4048,14.4171,14.4008,14.4171,10200.0
2005-07-25 15:30:00,35.28,35.29,35.25,35.26,14500.0,14.4171,14.4212,14.4048,14.4089,14500.0
2005-07-25 15:35:00,35.26,35.31,35.26,35.31,15500.0,14.4089,14.4294,14.4089,14.4294,15500.0
2005-07-25 15:40:00,35.33,35.36,35.3,35.32,18100.0,14.4375,14.4498,14.4253,14.4335,18100.0
2005-07-25 15:45:00,35.31,35.31,35.25,35.27,20800.0,14.4294,14.4294,14.4048,14.413,20800.0
2005-07-25 15:50:00,35.28,35.31,35.27,35.3,14400.0,14.4171,14.4294,14.413,14.4253,14400.0
2005-07-25 15:55:00,35.3,35.31,35.27,35.27,14600.0,14.4253,14.4294,14.413,14.413,14600.0
2005-07-26 09:30:00,35.11,35.26,35.1,35.25,50200.0,14.3476,14.4089,14.3436,14.4048,50200.0
2005-07-26 09:35:00,35.26,35.54,35.26,35.54,45000.0,14.4089,14.5234,14.4089,14.5234,45000.0
2005-07-26 09:40:00,35.5,35.55,35.46,35.55,43800.0,14.507,14.5274,14.4907,14.5274,43800.0
2005-07-26 09:45:00,35.54,35.54,35.49,35.49,49100.0,14.5234,14.5234,14.5029,14.5029,49100.0
2005-07-26 09:50:00,35.49,35.62,35.47,35.62,35400.0,14.5029,14.556,14.4948,14.556,35400.0
2005-07-26 09:55:00,35.63,35.65,35.57,35.57,32000.0,14.5601,14.5683,14.5356,14.5356,32000.0
2005-07-26 10:00:00,35.58,35.58,35.48,35.49,31100.0,14.5397,14.5397,14.4988,14.5029,31100.0
2005-07-26 10:05:00,35.5,35.6,35.5,35.58,26100.0,14.507,14.5479,14.507,14.5397,26100.0
2005-07-26 10:10:00,35.58,35.6,35.57,35.59,41100.0,14.5397,14.5479,14.5356,14.5438,41100.0
2005-07-26 10:15:00,35.59,35.65,35.58,35.64,23600.0,14.5438,14.5683,14.5397,14.5642,23600.0
2005-07-26 10:20:00,35.65,35.65,35.62,35.65,14500.0,14.5683,14.5683,14.556,14.5683,14500.0
2005-07-26 10:25:00,35.64,35.7,35.64,35.7,21600.0,14.5642,14.5887,14.5642,14.5887,21600.0
2005-07-26 10:30:00,35.7,35.85,35.7,35.77,82000.0,14.5887,14.65,14.5887,14.6173,82000.0
2005-07-26 10:35:00,35.77,35.8,35.77,35.79,29400.0,14.6173,14.6296,14.6173,14.6255,29400.0
2005-07-26 10:40:00,35.79,35.81,35.78,35.78,19200.0,14.6255,14.6337,14.6214,14.6214,19200.0
2005-07-26 10:45:00,35.78,35.78,35.72,35.74,31800.0,14.6214,14.6214,14.5969,14.6051,31800.0
2005-07-26 10:50:00,35.75,35.76,35.74,35.76,11800.0,14.6092,14.6133,14.6051,14.6133,11800.0
2005-07-26 10:55:00,35.75,35.77,35.75,35.76,51900.0,14.6092,14.6173,14.6092,14.6133,51900.0
2005-07-26 11:00:00,35.76,35.76,35.75,35.75,18500.0,14.6133,14.6133,14.6092,14.6092,18500.0
2005-07-26 11:05:00,35.75,35.76,35.74,35.75,33400.0,14.6092,14.6133,14.6051,14.6092,33400.0
2005-07-26 11:10:00,35.75,35.76,35.67,35.67,52500.0,14.6092,14.6133,14.5765,14.5765,52500.0
2005-07-26 11:15:00,35.68,35.71,35.62,35.62,24400.0,14.5806,14.5928,14.556,14.556,24400.0
2005-07-26 11:20:00,35.63,35.63,35.54,35.54,25000.0,14.5601,14.5601,14.5234,14.5234,25000.0
2005-07-26 11:25:00,35.53,35.58,35.53,35.53,8600.0,14.5193,14.5397,14.5193,14.5193,8600.0
2005-07-26 11:30:00,35.53,35.54,35.51,35.53,16500.0,14.5193,14.5234,14.5111,14.5193,16500.0
2005-07-26 11:35:00,35.53,35.56,35.52,35.55,27200.0,14.5193,14.5315,14.5152,14.5274,27200.0
2005-07-26 11:40:00,35.55,35.55,35.54,35.55,12400.0,14.5274,14.5274,14.5234,14.5274,12400.0
2005-07-26 11:45:00,35.55,35.57,35.55,35.55,11300.0,14.5274,14.5356,14.5274,14.5274,11300.0
2005-07-26 11:50:00,35.55,35.59,35.52,35.58,35300.0,14.5274,14.5438,14.5152,14.5397,35300.0
2005-07-26 11:55:00,35.59,35.64,35.57,35.64,27800.0,14.5438,14.5642,14.5356,14.5642,27800.0
2005-07-26 12:00:00,35.63,35.63,35.59,35.6,15600.0,14.5601,14.5601,14.5438,14.5479,15600.0
2005-07-26 12:05:00,35.58,35.6,35.54,35.57,15600.0,14.5397,14.5479,14.5234,14.5356,15600.0
2005-07-26 12:10:00,35.55,35.55,35.52,35.52,8500.0,14.5274,14.5274,14.5152,14.5152,8500.0
2005-07-26 12:15:00,35.52,35.54,35.51,35.53,8800.0,14.5152,14.5234,14.5111,14.5193,8800.0
2005-07-26 12:20:00,35.53,35.58,35.53,35.56,13500.0,14.5193,14.5397,14.5193,14.5315,13500.0
2005-07-26 12:25:00,35.56,35.56,35.51,35.51,11100.0,14.5315,14.5315,14.5111,14.5111,11100.0
2005-07-26 12:30:00,35.51,35.52,35.44,35.5,29100.0,14.5111,14.5152,14.4825,14.507,29100.0
2005-07-26 12:35:00,35.49,35.52,35.41,35.48,19300.0,14.5029,14.5152,14.4702,14.4988,19300.0
2005-07-26 12:40:00,35.46,35.48,35.44,35.44,11800.0,14.4907,14.4988,14.4825,14.4825,11800.0
2005-07-26 12:45:00,35.45,35.52,35.44,35.48,22500.0,14.4866,14.5152,14.4825,14.4988,22500.0
2005-07-26 12:50:00,35.47,35.48,35.46,35.46,7700.0,14.4948,14.4988,14.4907,14.4907,7700.0
2005-07-26 12:55:00,35.46,35.46,35.43,35.43,6900.0,14.4907,14.4907,14.4784,14.4784,6900.0
2005-07-26 13:00:00,35.43,35.51,35.43,35.46,14800.0,14.4784,14.5111,14.4784,14.4907,14800.0
2005-07-26 13:05:00,35.45,35.46,35.41,35.41,6100.0,14.4866,14.4907,14.4702,14.4702,6100.0
2005-07-26 13:10:00,35.41,35.44,35.19,35.33,44900.0,14.4702,14.4825,14.3803,14.4375,44900.0
2005-07-26 13:15:00,35.33,35.41,35.22,35.31,116600.0,14.4375,14.4702,14.3926,14.4294,116600.0
2005-07-26 13:20:00,35.33,35.33,35.3,35.33,16200.0,14.4375,14.4375,14.4253,14.4375,16200.0
2005-07-26 13:25:00,35.33,35.36,35.3,35.36,48000.0,14.4375,14.4498,14.4253,14.4498,48000.0
2005-07-26 13:30:00,35.35,35.35,35.25,35.25,43500.0,14.4457,14.4457,14.4048,14.4048,43500.0
2005-07-26 13:35:00,35.25,35.29,35.24,35.29,29000.0,14.4048,14.4212,14.4008,14.4212,29000.0
2005-07-26 13:40:00,35.29,35.32,35.27,35.32,25700.0,14.4212,14.4335,14.413,14.4335,25700.0
2005-07-26 13:45:00,35.31,35.35,35.29,35.3,22600.0,14.4294,14.4457,14.4212,14.4253,22600.0
2005-07-26 13:50:00,35.3,35.32,35.3,35.31,18300.0,14.4253,14.4335,14.4253,14.4294,18300.0
2005-07-26 13:55:00,35.31,35.33,35.29,35.31,19200.0,14.4294,14.4375,14.4212,14.4294,19200.0
2005-07-26 14:00:00,35.32,35.32,35.3,35.3,33600.0,14.4335,14.4335,14.4253,14.4253,33600.0
2005-07-26 14:05:00,35.3,35.32,35.29,35.3,22800.0,14.4253,14.4335,14.4212,14.4253,22800.0
2005-07-26 14:10:00,35.3,35.3,35.24,35.25,23800.0,14.4253,14.4253,14.4008,14.4048,23800.0
2005-07-26 14:15:00,35.26,35.35,35.26,35.29,33600.0,14.4089,14.4457,14.4089,14.4212,33600.0
2005-07-26 14:20:00,35.29,35.3,35.27,35.29,18300.0,14.4212,14.4253,14.413,14.4212,18300.0
2005-07-26 14:25:00,35.28,35.29,35.26,35.28,18600.0,14.4171,14.4212,14.4089,14.4171,18600.0
2005-07-26 14:30:00,35.29,35.32,35.23,35.27,36400.0,14.4212,14.4335,14.3967,14.413,36400.0
2005-07-26 14:35:00,35.27,35.33,35.26,35.33,20300.0,14.413,14.4375,14.4089,14.4375,20300.0
2005-07-26 14:40:00,35.32,35.34,35.3,35.3,12400.0,14.4335,14.4416,14.4253,14.4253,12400.0
2005-07-26 14:45:00,35.3,35.42,35.3,35.42,20900.0,14.4253,14.4743,14.4253,14.4743,20900.0
2005-07-26 14:50:00,35.41,35.43,35.4,35.4,28000.0,14.4702,14.4784,14.4661,14.4661,28000.0
2005-07-26 14:55:00,35.39,35.41,35.37,35.38,13300.0,14.4621,14.4702,14.4539,14.458,13300.0
2005-07-26 15:00:00,35.39,35.4,35.33,35.33,24100.0,14.4621,14.4661,14.4375,14.4375,24100.0
2005-07-26 15:05:00,35.33,35.34,35.3,35.3,14500.0,14.4375,14.4416,14.4253,14.4253,14500.0
2005-07-26 15:10:00,35.31,35.31,35.3,35.3,6200.0,14.4294,14.4294,14.4253,14.4253,6200.0
2005-07-26 15:15:00,35.3,35.32,35.3,35.32,16900.0,14.4253,14.4335,14.4253,14.4335,16900.0
2005-07-26 15:20:00,35.32,35.35,35.31,35.35,17300.0,14.4335,14.4457,14.4294,14.4457,17300.0
2005-07-26 15:25:00,35.36,35.41,35.36,35.39,22200.0,14.4498,14.4702,14.4498,14.4621,22200.0
2005-07-26 15:30:00,35.39,35.41,35.38,35.4,36100.0,14.4621,14.4702,14.458,14.4661,36100.0
2005-07-26 15:35:00,35.4,35.41,35.29,35.29,24500.0,14.4661,14.4702,14.4212,14.4212,24500.0
2005-07-26 15:40:00,35.3,35.31,35.25,35.29,23200.0,14.4253,14.4294,14.4048,14.4212,23200.0
2005-07-26 15:45:00,35.28,35.33,35.27,35.31,21300.0,14.4171,14.4375,14.413,14.4294,21300.0
2005-07-26 15:50:00,35.31,35.38,35.31,35.34,24300.0,14.4294,14.458,14.4294,14.4416,24300.0
2005-07-26 15:55:00,35.33,35.34,35.2,35.2,67700.0,14.4375,14.4416,14.3844,14.3844,67700.0
2005-07-27 09:30:00,35.17,35.28,35.17,35.27,79600.0,14.3722,14.4171,14.3722,14.413,79600.0
2005-07-27 09:35:00,35.29,35.36,35.27,35.27,28300.0,14.4212,14.4498,14.413,14.413,28300.0
2005-07-27 09:40:00,35.25,35.3,35.25,35.28,53400.0,14.4048,14.4253,14.4048,14.4171,53400.0
2005-07-27 09:45:00,35.28,35.32,35.26,35.32,32500.0,14.4171,14.4335,14.4089,14.4335,32500.0
2005-07-27 09:50:00,35.32,35.4,35.32,35.38,72000.0,14.4335,14.4661,14.4335,14.458,72000.0
2005-07-27 09:55:00,35.38,35.38,35.31,35.32,32700.0,14.458,14.458,14.4294,14.4335,32700.0
2005-07-27 10:00:00,35.33,35.33,35.24,35.28,79200.0,14.4375,14.4375,14.4008,14.4171,79200.0
2005-07-27 10:05:00,35.28,35.3,35.27,35.27,33800.0,14.4171,14.4253,14.413,14.413,33800.0
2005-07-27 10:10:00,35.27,35.28,35.23,35.25,67600.0,14.413,14.4171,14.3967,14.4048,67600.0
2005-07-27 10:15:00,35.26,35.27,35.22,35.25,14300.0,14.4089,14.413,14.3926,14.4048,14300.0
2005-07-27 10:20:00,35.24,35.29,35.23,35.28,46300.0,14.4008,14.4212,14.3967,14.4171,46300.0
2005-07-27 10:25:00,35.29,35.32,35.29,35.3,26500.0,14.4212,14.4335,14.4212,14.4253,26500.0
2005-07-27 10:30:00,35.3,35.35,35.3,35.33,37700.0,14.4253,14.4457,14.4253,14.4375,37700.0
2005-07-27 10:35:00,35.33,35.34,35.26,35.26,30700.0,14.4375,14.4416,14.4089,14.4089,30700.0
2005-07-27 10:40:00,35.26,35.26,35.24,35.26,26200.0,14.4089,14.4089,14.4008,14.4089,26200.0
2005-07-27 10:45:00,35.26,35.31,35.26,35.3,18000.0,14.4089,14.4294,14.4089,14.4253,18000.0
2005-07-27 10:50:00,35.31,35.31,35.26,35.26,13700.0,14.4294,14.4294,14.4089,14.4089,13700.0
2005-07-27 10:55:00,35.26,35.32,35.25,35.3,18300.0,14.4089,14.4335,14.4048,14.4253,18300.0
2005-07-27 11:00:00,35.3,35.32,35.29,35.31,23900.0,14.4253,14.4335,14.4212,14.4294,23900.0
2005-07-27 11:05:00,35.31,35.31,35.24,35.25,89200.0,14.4294,14.4294,14.4008,14.4048,89200.0
2005-07-27 11:10:00,35.26,35.26,35.24,35.24,24300.0,14.4089,14.4089,14.4008,14.4008,24300.0
2005-07-27 11:15:00,35.25,35.25,35.23,35.24,13300.0,14.4048,14.4048,14.3967,14.4008,13300.0
2005-07-27 11:20:00,35.24,35.27,35.17,35.18,55600.0,14.4008,14.413,14.3722,14.3762,55600.0
2005-07-27 11:25:00,35.18,35.21,35.17,35.2,22800.0,14.3762,14.3885,14.3722,14.3844,22800.0
2005-07-27 11:30:00,35.21,35.25,35.2,35.24,40100.0,14.3885,14.4048,14.3844,14.4008,40100.0
2005-07-27 11:35:00,35.23,35.29,35.23,35.25,16100.0,14.3967,14.4212,14.3967,14.4048,16100.0
2005-07-27 11:40:00,35.25,35.26,35.19,35.2,31100.0,14.4048,14.4089,14.3803,14.3844,31100.0
2005-07-27 11:45:00,35.2,35.21,35.19,35.19,8600.0,14.3844,14.3885,14.3803,14.3803,8600.0
2005-07-27 11:50:00,35.19,35.21,35.15,35.2,20100.0,14.3803,14.3885,14.364,14.3844,20100.0
2005-07-27 11:55:00,35.21,35.21,35.14,35.15,30600.0,14.3885,14.3885,14.3599,14.364,30600.0
2005-07-27 12:00:00,35.15,35.18,35.13,35.17,20600.0,14.364,14.3762,14.3558,14.3722,20600.0
2005-07-27 12:05:00,35.18,35.19,35.14,35.15,21700.0,14.3762,14.3803,14.3599,14.364,21700.0
2005-07-27 12:10:00,35.16,35.19,35.16,35.17,36600.0,14.3681,14.3803,14.3681,14.3722,36600.0
2005-07-27 12:15:00,35.18,35.2,35.17,35.2,18900.0,14.3762,14.3844,14.3722,14.3844,18900.0
2005-07-27 12:20:00,35.2,35.23,35.19,35.23,26700.0,14.3844,14.3967,14.3803,14.3967,26700.0
2005-07-27 12:25:00,35.22,35.24,35.2,35.22,13100.0,14.3926,14.4008,14.3844,14.3926,13100.0
2005-07-27 12:30:00,35.22,35.24,35.2,35.23,9300.0,14.3926,14.4008,14.3844,14.3967,9300.0
2005-07-27 12:35:00,35.24,35.25,35.19,35.23,23900.0,14.4008,14.4048,14.3803,14.3967,23900.0
2005-07-27 12:40:00,35.24,35.25,35.2,35.21,23400.0,14.4008,14.4048,14.3844,14.3885,23400.0
2005-07-27 12:45:00,35.21,35.22,35.18,35.22,14700.0,14.3885,14.3926,14.3762,14.3926,14700.0
2005-07-27 12:50:00,35.23,35.25,35.21,35.25,13000.0,14.3967,14.4048,14.3885,14.4048,13000.0
2005-07-27 12:55:00,35.23,35.25,35.21,35.21,9300.0,14.3967,14.4048,14.3885,14.3885,9300.0
2005-07-27 13:00:00,35.23,35.24,35.21,35.22,11900.0,14.3967,14.4008,14.3885,14.3926,11900.0
2005-07-27 13:05:00,35.21,35.27,35.21,35.23,31800.0,14.3885,14.413,14.3885,14.3967,31800.0
2005-07-27 13:10:00,35.23,35.28,35.2,35.28,22800.0,14.3967,14.4171,14.3844,14.4171,22800.0
2005-07-27 13:15:00,35.28,35.29,35.27,35.29,34400.0,14.4171,14.4212,14.413,14.4212,34400.0
2005-07-27 13:20:00,35.29,35.29,35.28,35.29,18800.0,14.4212,14.4212,14.4171,14.4212,18800.0
2005-07-27 13:25:00,35.29,35.3,35.27,35.29,19400.0,14.4212,14.4253,14.413,14.4212,19400.0
2005-07-27 13:30:00,35.3,35.3,35.27,35.28,19900.0,14.4253,14.4253,14.413,14.4171,19900.0
2005-07-27 13:35:00,35.28,35.31,35.28,35.3,25700.0,14.4171,14.4294,14.4171,14.4253,25700.0
2005-07-27 13:40:00,35.3,35.33,35.3,35.33,11600.0,14.4253,14.4375,14.4253,14.4375,11600.0
2005-07-27 13:45:00,35.34,35.39,35.32,35.34,19100.0,14.4416,14.4621,14.4335,14.4416,19100.0
2005-07-27 13:50:00,35.34,35.36,35.28,35.3,30100.0,14.4416,14.4498,14.4171,14.4253,30100.0
2005-07-27 13:55:00,35.31,35.33,35.29,35.32,21800.0,14.4294,14.4375,14.4212,14.4335,21800.0
2005-07-27 14:00:00,35.31,35.34,35.29,35.34,21600.0,14.4294,14.4416,14.4212,14.4416,21600.0
2005-07-27 14:05:00,35.34,35.35,35.27,35.28,15200.0,14.4416,14.4457,14.413,14.4171,15200.0
2005-07-27 14:10:00,35.29,35.37,35.29,35.3,12300.0,14.4212,14.4539,14.4212,14.4253,12300.0
2005-07-27 14:15:00,35.29,35.32,35.28,35.32,14200.0,14.4212,14.4335,14.4171,14.4335,14200.0
2005-07-27 14:20:00,35.33,35.4,35.33,35.38,33700.0,14.4375,14.4661,14.4375,14.458,33700.0
2005-07-27 14:25:00,35.38,35.38,35.34,35.35,17700.0,14.458,14.458,14.4416,14.4457,17700.0
2005-07-27 14:30:00,35.35,35.36,35.35,35.36,17000.0,14.4457,14.4498,14.4457,14.4498,17000.0
2005-07-27 14:35:00,35.36,35.37,35.31,35.34,30600.0,14.4498,14.4539,14.4294,14.4416,30600.0
2005-07-27 14:40:00,35.34,35.35,35.33,35.33,19800.0,14.4416,14.4457,14.4375,14.4375,19800.0
2005-07-27 14:45:00,35.33,35.34,35.33,35.34,14400.0,14.4375,14.4416,14.4375,14.4416,14400.0
2005-07-27 14:50:00,35.34,35.37,35.33,35.35,32500.0,14.4416,14.4539,14.4375,14.4457,32500.0
2005-07-27 14:55:00,35.35,35.35,35.33,35.33,38300.0,14.4457,14.4457,14.4375,14.4375,38300.0
2005-07-27 15:00:00,35.33,35.34,35.3,35.32,37400.0,14.4375,14.4416,14.4253,14.4335,37400.0
2005-07-27 15:05:00,35.31,35.34,35.3,35.34,38700.0,14.4294,14.4416,14.4253,14.4416,38700.0
2005-07-27 15:10:00,35.34,35.36,35.33,35.36,22600.0,14.4416,14.4498,14.4375,14.4498,22600.0
2005-07-27 15:15:00,35.35,35.36,35.32,35.34,32300.0,14.4457,14.4498,14.4335,14.4416,32300.0
2005-07-27 15:20:00,35.35,35.36,35.34,35.35,37600.0,14.4457,14.4498,14.4416,14.4457,37600.0
2005-07-27 15:25:00,35.35,35.37,35.35,35.37,31300.0,14.4457,14.4539,14.4457,14.4539,31300.0
2005-07-27 15:30:00,35.36,35.39,35.35,35.36,53200.0,14.4498,14.4621,14.4457,14.4498,53200.0
2005-07-27 15:35:00,35.37,35.37,35.34,35.35,30100.0,14.4539,14.4539,14.4416,14.4457,30100.0
2005-07-27 15:40:00,35.34,35.34,35.28,35.32,32100.0,14.4416,14.4416,14.4171,14.4335,32100.0
2005-07-27 15:45:00,35.32,35.35,35.32,35.35,38600.0,14.4335,14.4457,14.4335,14.4457,38600.0
2005-07-27 15:50:00,35.34,35.39,35.32,35.36,41500.0,14.4416,14.4621,14.4335,14.4498,41500.0
2005-07-27 15:55:00,35.37,35.41,35.37,35.41,53200.0,14.4539,14.4702,14.4539,14.4702,53200.0
2005-07-28 09:30:00,35.15,35.17,35.15,35.17,60200.0,14.5162,14.5245,14.5162,14.5245,60200.0
2005-07-28 09:35:00,35.17,35.25,35.16,35.16,24700.0,14.5245,14.5575,14.5204,14.5204,24700.0
2005-07-28 09:40:00,35.17,35.26,35.17,35.23,17500.0,14.5245,14.5617,14.5245,14.5493,17500.0
2005-07-28 09:45:00,35.23,35.3,35.21,35.25,29100.0,14.5493,14.5782,14.541,14.5575,29100.0
2005-07-28 09:50:00,35.24,35.25,35.17,35.17,23000.0,14.5534,14.5575,14.5245,14.5245,23000.0
2005-07-28 09:55:00,35.16,35.18,35.13,35.14,31700.0,14.5204,14.5286,14.508,14.5121,31700.0
2005-07-28 10:00:00,35.12,35.15,35.11,35.13,24900.0,14.5039,14.5162,14.4997,14.508,24900.0
2005-07-28 10:05:00,35.13,35.13,34.98,34.99,29600.0,14.508,14.508,14.446,14.4502,29600.0
2005-07-28 10:10:00,34.99,35.0,34.9,34.9,16800.0,14.4502,14.4543,14.413,14.413,16800.0
2005-07-28 10:15:00,34.9,34.91,34.85,34.88,26200.0,14.413,14.4171,14.3924,14.4047,26200.0
2005-07-28 10:20:00,34.88,34.93,34.87,34.92,37000.0,14.4047,14.4254,14.4006,14.4213,37000.0
2005-07-28 10:25:00,34.91,34.96,34.9,34.96,7900.0,14.4171,14.4378,14.413,14.4378,7900.0
2005-07-28 10:30:00,34.96,35.03,34.95,35.02,11400.0,14.4378,14.4667,14.4337,14.4626,11400.0
2005-07-28 10:35:00,35.02,35.05,34.98,35.05,10800.0,14.4626,14.475,14.446,14.475,10800.0
2005-07-28 10:40:00,35.05,35.13,35.05,35.07,14100.0,14.475,14.508,14.475,14.4832,14100.0
2005-07-28 10:45:00,35.07,35.08,35.02,35.03,6300.0,14.4832,14.4873,14.4626,14.4667,6300.0
2005-07-28 10:50:00,35.03,35.15,35.03,35.11,31500.0,14.4667,14.5162,14.4667,14.4997,31500.0
2005-07-28 10:55:00,35.11,35.15,35.11,35.14,8300.0,14.4997,14.5162,14.4997,14.5121,8300.0
2005-07-28 11:00:00,35.15,35.19,35.12,35.13,10100.0,14.5162,14.5328,14.5039,14.508,10100.0
2005-07-28 11:05:00,35.13,35.17,35.13,35.16,7200.0,14.508,14.5245,14.508,14.5204,7200.0
2005-07-28 11:10:00,35.16,35.17,35.07,35.1,26300.0,14.5204,14.5245,14.4832,14.4956,26300.0
2005-07-28 11:15:00,35.11,35.14,35.1,35.13,19800.0,14.4997,14.5121,14.4956,14.508,19800.0
2005-07-28 11:20:00,35.13,35.13,35.07,35.09,24500.0,14.508,14.508,14.4832,14.4915,24500.0
2005-07-28 11:25:00,35.08,35.12,35.08,35.11,16900.0,14.4873,14.5039,14.4873,14.4997,16900.0
2005-07-28 11:30:00,35.11,35.14,35.08,35.08,22000.0,14.4997,14.5121,14.4873,14.4873,22000.0
2005-07-28 11:35:00,35.08,35.1,35.05,35.06,71000.0,14.4873,14.4956,14.475,14.4791,71000.0
2005-07-28 11:40:00,35.05,35.15,35.05,35.13,22300.0,14.475,14.5162,14.475,14.508,22300.0
2005-07-28 11:45:00,35.13,35.14,35.04,35.04,46400.0,14.508,14.5121,14.4708,14.4708,46400.0
2005-07-28 11:50:00,35.05,35.09,35.02,35.04,36200.0,14.475,14.4915,14.4626,14.4708,36200.0
2005-07-28 11:55:00,35.04,35.06,35.03,35.06,5600.0,14.4708,14.4791,14.4667,14.4791,5600.0
2005-07-28 12:00:00,35.07,35.1,35.07,35.09,14500.0,14.4832,14.4956,14.4832,14.4915,14500.0
2005-07-28 12:05:00,35.09,35.1,35.08,35.08,6600.0,14.4915,14.4956,14.4873,14.4873,6600.0
2005-07-28 12:10:00,35.09,35.1,35.07,35.09,12000.0,14.4915,14.4956,14.4832,14.4915,12000.0
2005-07-28 12:15:00,35.09,35.11,35.08,35.08,8700.0,14.4915,14.4997,14.4873,14.4873,8700.0
2005-07-28 12:20:00,35.08,35.09,35.04,35.06,58500.0,14.4873,14.4915,14.4708,14.4791,58500.0
2005-07-28 12:25:00,35.04,35.05,35.02,35.04,13600.0,14.4708,14.475,14.4626,14.4708,13600.0
2005-07-28 12:30:00,35.04,35.06,35.01,35.03,40700.0,14.4708,14.4791,14.4584,14.4667,40700.0
2005-07-28 12:35:00,34.98,35.03,34.98,35.01,18700.0,14.446,14.4667,14.446,14.4584,18700.0
2005-07-28 12:40:00,35.01,35.02,35.0,35.0,16300.0,14.4584,14.4626,14.4543,14.4543,16300.0
2005-07-28 12:45:00,35.0,35.01,34.99,35.01,8800.0,14.4543,14.4584,14.4502,14.4584,8800.0
2005-07-28 12:50:00,35.01,35.01,34.99,34.99,6100.0,14.4584,14.4584,14.4502,14.4502,6100.0
2005-07-28 12:55:00,35.0,35.01,34.98,34.98,19900.0,14.4543,14.4584,14.446,14.446,19900.0
2005-07-28 13:00:00,35.0,35.01,34.98,34.99,21600.0,14.4543,14.4584,14.446,14.4502,21600.0
2005-07-28 13:05:00,35.0,35.0,34.99,35.0,31400.0,14.4543,14.4543,14.4502,14.4543,31400.0
2005-07-28 13:10:00,35.0,35.0,34.98,34.99,15700.0,14.4543,14.4543,14.446,14.4502,15700.0
2005-07-28 13:15:00,35.0,35.0,34.98,35.0,18100.0,14.4543,14.4543,14.446,14.4543,18100.0
2005-07-28 13:20:00,35.0,35.0,34.99,35.0,4100.0,14.4543,14.4543,14.4502,14.4543,4100.0
2005-07-28 13:25:00,35.0,35.02,34.99,35.0,31900.0,14.4543,14.4626,14.4502,14.4543,31900.0
2005-07-28 13:30:00,34.99,35.0,34.98,35.0,24900.0,14.4502,14.4543,14.446,14.4543,24900.0
2005-07-28 13:35:00,35.0,35.03,34.99,35.03,19500.0,14.4543,14.4667,14.4502,14.4667,19500.0
2005-07-28 13:40:00,35.02,35.03,35.01,35.02,12700.0,14.4626,14.4667,14.4584,14.4626,12700.0
2005-07-28 13:45:00,35.02,35.04,35.01,35.04,44300.0,14.4626,14.4708,14.4584,14.4708,44300.0
2005-07-28 13:50:00,35.04,35.04,35.01,35.02,21600.0,14.4708,14.4708,14.4584,14.4626,21600.0
2005-07-28 13:55:00,35.01,35.03,35.0,35.01,7700.0,14.4584,14.4667,14.4543,14.4584,7700.0
2005-07-28 14:00:00,35.02,35.02,35.0,35.0,28500.0,14.4626,14.4626,14.4543,14.4543,28500.0
2005-07-28 14:05:00,35.0,35.03,35.0,35.03,13600.0,14.4543,14.4667,14.4543,14.4667,13600.0
2005-07-28 14:10:00,35.04,35.05,35.03,35.05,15300.0,14.4708,14.475,14.4667,14.475,15300.0
2005-07-28 14:15:00,35.05,35.06,35.02,35.02,10200.0,14.475,14.4791,14.4626,14.4626,10200.0
2005-07-28 14:20:00,35.02,35.04,35.01,35.04,11100.0,14.4626,14.4708,14.4584,14.4708,11100.0
2005-07-28 14:25:00,35.03,35.06,35.03,35.05,24600.0,14.4667,14.4791,14.4667,14.475,24600.0
2005-07-28 14:30:00,35.04,35.06,35.03,35.05,8600.0,14.4708,14.4791,14.4667,14.475,8600.0
2005-07-28 14:35:00,35.06,35.06,35.05,35.05,14200.0,14.4791,14.4791,14.475,14.475,14200.0
2005-07-28 14:40:00,35.06,35.07,35.04,35.07,25100.0,14.4791,14.4832,14.4708,14.4832,25100.0
2005-07-28 14:45:00,35.07,35.07,35.04,35.07,59300.0,14.4832,14.4832,14.4708,14.4832,59300.0
2005-07-28 14:50:00,35.07,35.11,35.06,35.07,20600.0,14.4832,14.4997,14.4791,14.4832,20600.0
2005-07-28 14:55:00,35.1,35.1,35.06,35.08,19200.0,14.4956,14.4956,14.4791,14.4873,19200.0
2005-07-28 15:00:00,35.08,35.08,35.01,35.01,19700.0,14.4873,14.4873,14.4584,14.4584,19700.0
2005-07-28 15:05:00,35.02,35.04,35.02,35.04,12800.0,14.4626,14.4708,14.4626,14.4708,12800.0
2005-07-28 15:10:00,35.04,35.07,35.04,35.07,13400.0,14.4708,14.4832,14.4708,14.4832,13400.0
2005-07-28 15:15:00,35.07,35.11,35.07,35.11,22300.0,14.4832,14.4997,14.4832,14.4997,22300.0
2005-07-28 15:20:00,35.11,35.13,35.1,35.12,21800.0,14.4997,14.508,14.4956,14.5039,21800.0
2005-07-28 15:25:00,35.12,35.14,35.1,35.12,33300.0,14.5039,14.5121,14.4956,14.5039,33300.0
2005-07-28 15:30:00,35.13,35.13,35.1,35.12,30300.0,14.508,14.508,14.4956,14.5039,30300.0
2005-07-28 15:35:00,35.12,35.13,35.09,35.09,30600.0,14.5039,14.508,14.4915,14.4915,30600.0
2005-07-28 15:40:00,35.1,35.13,35.06,35.13,26800.0,14.4956,14.508,14.4791,14.508,26800.0
2005-07-28 15:45:00,35.12,35.18,35.11,35.16,25200.0,14.5039,14.5286,14.4997,14.5204,25200.0
2005-07-28 15:50:00,35.16,35.19,35.13,35.17,35600.0,14.5204,14.5328,14.508,14.5245,35600.0
2005-07-28 15:55:00,35.17,35.17,35.13,35.15,35400.0,14.5245,14.5245,14.508,14.5162,35400.0
2005-07-29 09:30:00,35.17,35.28,35.16,35.28,47100.0,14.5245,14.5699,14.5204,14.5699,47100.0
2005-07-29 09:35:00,35.28,35.31,35.21,35.29,17800.0,14.5699,14.5823,14.541,14.5741,17800.0
2005-07-29 09:40:00,35.29,35.3,35.22,35.27,14500.0,14.5741,14.5782,14.5452,14.5658,14500.0
2005-07-29 09:45:00,35.26,35.29,35.26,35.27,13200.0,14.5617,14.5741,14.5617,14.5658,13200.0
2005-07-29 09:50:00,35.27,35.27,35.21,35.21,18500.0,14.5658,14.5658,14.541,14.541,18500.0
2005-07-29 09:55:00,35.2,35.24,35.18,35.22,24700.0,14.5369,14.5534,14.5286,14.5452,24700.0
2005-07-29 10:00:00,35.22,35.26,35.2,35.2,11300.0,14.5452,14.5617,14.5369,14.5369,11300.0
2005-07-29 10:05:00,35.19,35.2,35.15,35.16,11600.0,14.5328,14.5369,14.5162,14.5204,11600.0
2005-07-29 10:10:00,35.17,35.17,35.13,35.13,14900.0,14.5245,14.5245,14.508,14.508,14900.0
2005-07-29 10:15:00,35.14,35.14,35.05,35.12,33700.0,14.5121,14.5121,14.475,14.5039,33700.0
2005-07-29 10:20:00,35.1,35.15,35.09,35.14,11600.0,14.4956,14.5162,14.4915,14.5121,11600.0
2005-07-29 10:25:00,35.13,35.26,35.11,35.23,50300.0,14.508,14.5617,14.4997,14.5493,50300.0
2005-07-29 10:30:00,35.23,35.25,35.16,35.18,26400.0,14.5493,14.5575,14.5204,14.5286,26400.0
2005-07-29 10:35:00,35.19,35.2,35.14,35.2,13000.0,14.5328,14.5369,14.5121,14.5369,13000.0
2005-07-29 10:40:00,35.19,35.19,35.09,35.09,23800.0,14.5328,14.5328,14.4915,14.4915,23800.0
2005-07-29 10:45:00,35.08,35.09,35.07,35.08,13600.0,14.4873,14.4915,14.4832,14.4873,13600.0
2005-07-29 10:50:00,35.07,35.08,35.06,35.08,18200.0,14.4832,14.4873,14.4791,14.4873,18200.0
2005-07-29 10:55:00,35.09,35.1,35.06,35.08,8900.0,14.4915,14.4956,14.4791,14.4873,8900.0
2005-07-29 11:00:00,35.08,35.11,35.05,35.05,20800.0,14.4873,14.4997,14.475,14.475,20800.0
2005-07-29 11:05:00,35.05,35.13,35.05,35.11,26700.0,14.475,14.508,14.475,14.4997,26700.0
2005-07-29 11:10:00,35.11,35.15,35.1,35.15,21500.0,14.4997,14.5162,14.4956,14.5162,21500.0
2005-07-29 11:15:00,35.15,35.17,35.14,35.17,13400.0,14.5162,14.5245,14.5121,14.5245,13400.0
2005-07-29 11:20:00,35.17,35.22,35.17,35.2,5900.0,14.5245,14.5452,14.5245,14.5369,5900.0
2005-07-29 11:25:00,35.21,35.22,35.2,35.21,7600.0,14.541,14.5452,14.5369,14.541,7600.0
2005-07-29 11:30:00,35.21,35.21,35.17,35.17,7800.0,14.541,14.541,14.5245,14.5245,7800.0
2005-07-29 11:35:00,35.18,35.19,35.14,35.14,18800.0,14.5286,14.5328,14.5121,14.5121,18800.0
2005-07-29 11:40:00,35.15,35.18,35.12,35.17,12200.0,14.5162,14.5286,14.5039,14.5245,12200.0
2005-07-29 11:45:00,35.17,35.17,35.12,35.12,11300.0,14.5245,14.5245,14.5039,14.5039,11300.0
2005-07-29 11:50:00,35.12,35.18,35.1,35.18,6900.0,14.5039,14.5286,14.4956,14.5286,6900.0
2005-07-29 11:55:00,35.16,35.17,35.16,35.17,14900.0,14.5204,14.5245,14.5204,14.5245,14900.0
2005-07-29 12:00:00,35.17,35.18,35.15,35.15,6100.0,14.5245,14.5286,14.5162,14.5162,6100.0
2005-07-29 12:05:00,35.15,35.15,35.11,35.14,7200.0,14.5162,14.5162,14.4997,14.5121,7200.0
2005-07-29 12:10:00,35.14,35.14,35.1,35.13,7800.0,14.5121,14.5121,14.4956,14.508,7800.0
2005-07-29 12:15:00,35.13,35.18,35.12,35.17,12700.0,14.508,14.5286,14.5039,14.5245,12700.0
2005-07-29 12:20:00,35.17,35.18,35.16,35.17,7900.0,14.5245,14.5286,14.5204,14.5245,7900.0
2005-07-29 12:25:00,35.16,35.19,35.15,35.15,10600.0,14.5204,14.5328,14.5162,14.5162,10600.0
2005-07-29 12:30:00,35.15,35.16,35.12,35.15,30700.0,14.5162,14.5204,14.5039,14.5162,30700.0
2005-07-29 12:35:00,35.15,35.16,35.14,35.15,6700.0,14.5162,14.5204,14.5121,14.5162,6700.0
2005-07-29 12:40:00,35.14,35.16,35.14,35.15,11900.0,14.5121,14.5204,14.5121,14.5162,11900.0
2005-07-29 12:45:00,35.16,35.16,35.15,35.15,21400.0,14.5204,14.5204,14.5162,14.5162,21400.0
2005-07-29 12:50:00,35.16,35.17,35.15,35.17,11900.0,14.5204,14.5245,14.5162,14.5245,11900.0
2005-07-29 12:55:00,35.17,35.17,35.11,35.16,8800.0,14.5245,14.5245,14.4997,14.5204,8800.0
2005-07-29 13:00:00,35.17,35.18,35.17,35.18,9600.0,14.5245,14.5286,14.5245,14.5286,9600.0
2005-07-29 13:05:00,35.18,35.19,35.16,35.18,8200.0,14.5286,14.5328,14.5204,14.5286,8200.0
2005-07-29 13:10:00,35.19,35.21,35.19,35.21,8500.0,14.5328,14.541,14.5328,14.541,8500.0
2005-07-29 13:15:00,35.21,35.23,35.18,35.2,8600.0,14.541,14.5493,14.5286,14.5369,8600.0
2005-07-29 13:20:00,35.21,35.26,35.2,35.21,19900.0,14.541,14.5617,14.5369,14.541,19900.0
2005-07-29 13:25:00,35.2,35.22,35.19,35.19,5600.0,14.5369,14.5452,14.5328,14.5328,5600.0
2005-07-29 13:30:00,35.19,35.21,35.13,35.14,15500.0,14.5328,14.541,14.508,14.5121,15500.0
2005-07-29 13:35:00,35.14,35.16,35.12,35.14,15700.0,14.5121,14.5204,14.5039,14.5121,15700.0
2005-07-29 13:40:00,35.14,35.14,35.1,35.11,19000.0,14.5121,14.5121,14.4956,14.4997,19000.0
2005-07-29 13:45:00,35.11,35.13,35.1,35.11,23800.0,14.4997,14.508,14.4956,14.4997,23800.0
2005-07-29 13:50:00,35.11,35.13,35.09,35.13,8000.0,14.4997,14.508,14.4915,14.508,8000.0
2005-07-29 13:55:00,35.12,35.13,35.08,35.12,12500.0,14.5039,14.508,14.4873,14.5039,12500.0
2005-07-29 14:00:00,35.11,35.12,35.07,35.1,14600.0,14.4997,14.5039,14.4832,14.4956,14600.0
2005-07-29 14:05:00,35.1,35.15,35.1,35.13,13700.0,14.4956,14.5162,14.4956,14.508,13700.0
2005-07-29 14:10:00,35.13,35.14,35.11,35.11,13500.0,14.508,14.5121,14.4997,14.4997,13500.0
2005-07-29 14:15:00,35.1,35.12,35.1,35.12,14200.0,14.4956,14.5039,14.4956,14.5039,14200.0
2005-07-29 14:20:00,35.12,35.16,35.11,35.16,14000.0,14.5039,14.5204,14.4997,14.5204,14000.0
2005-07-29 14:25:00,35.16,35.16,35.11,35.11,8200.0,14.5204,14.5204,14.4997,14.4997,8200.0
2005-07-29 14:30:00,35.1,35.11,35.08,35.09,17900.0,14.4956,14.4997,14.4873,14.4915,17900.0
2005-07-29 14:35:00,35.1,35.13,35.09,35.11,10800.0,14.4956,14.508,14.4915,14.4997,10800.0
2005-07-29 14:40:00,35.1,35.11,35.09,35.11,14500.0,14.4956,14.4997,14.4915,14.4997,14500.0
2005-07-29 14:45:00,35.11,35.11,35.08,35.1,9000.0,14.4997,14.4997,14.4873,14.4956,9000.0
2005-07-29 14:50:00,35.09,35.1,35.08,35.08,8700.0,14.4915,14.4956,14.4873,14.4873,8700.0
2005-07-29 14:55:00,35.09,35.11,35.08,35.11,24800.0,14.4915,14.4997,14.4873,14.4997,24800.0
2005-07-29 15:00:00,35.11,35.12,35.05,35.05,33200.0,14.4997,14.5039,14.475,14.475,33200.0
2005-07-29 15:05:00,35.05,35.06,35.01,35.03,20500.0,14.475,14.4791,14.4584,14.4667,20500.0
2005-07-29 15:10:00,35.03,35.05,35.0,35.04,37300.0,14.4667,14.475,14.4543,14.4708,37300.0
2005-07-29 15:15:00,35.04,35.05,34.99,35.03,33800.0,14.4708,14.475,14.4502,14.4667,33800.0
2005-07-29 15:20:00,35.03,35.04,35.02,35.04,10000.0,14.4667,14.4708,14.4626,14.4708,10000.0
2005-07-29 15:25:00,35.03,35.03,34.98,34.98,18600.0,14.4667,14.4667,14.446,14.446,18600.0
2005-07-29 15:30:00,34.97,35.01,34.95,35.0,33000.0,14.4419,14.4584,14.4337,14.4543,33000.0
2005-07-29 15:35:00,35.0,35.01,34.99,35.01,37800.0,14.4543,14.4584,14.4502,14.4584,37800.0
2005-07-29 15:40:00,34.99,35.04,34.99,35.0,23300.0,14.4502,14.4708,14.4502,14.4543,23300.0
2005-07-29 15:45:00,35.0,35.04,34.97,35.03,26300.0,14.4543,14.4708,14.4419,14.4667,26300.0
2005-07-29 15:50:00,35.02,35.05,35.01,35.04,27500.0,14.4626,14.475,14.4584,14.4708,27500.0
2005-07-29 15:55:00,35.04,35.04,34.99,35.02,46400.0,14.4708,14.4708,14.4502,14.4626,46400.0
2005-08-01 09:30:00,35.1,35.15,35.0,35.0,48800.0,14.4956,14.5162,14.4543,14.4543,48800.0
2005-08-01 09:35:00,35.01,35.15,34.97,35.04,19800.0,14.4584,14.5162,14.4419,14.4708,19800.0
2005-08-01 09:40:00,35.04,35.06,34.95,34.98,22500.0,14.4708,14.4791,14.4337,14.446,22500.0
2005-08-01 09:45:00,34.99,35.03,34.95,35.03,12600.0,14.4502,14.4667,14.4337,14.4667,12600.0
2005-08-01 09:50:00,35.03,35.11,34.99,35.1,19000.0,14.4667,14.4997,14.4502,14.4956,19000.0
2005-08-01 09:55:00,35.1,35.12,35.05,35.05,41100.0,14.4956,14.5039,14.475,14.475,41100.0
2005-08-01 10:00:00,35.06,35.14,35.06,35.12,30200.0,14.4791,14.5121,14.4791,14.5039,30200.0
2005-08-01 10:05:00,35.1,35.11,35.05,35.08,25400.0,14.4956,14.4997,14.475,14.4873,25400.0
2005-08-01 10:10:00,35.06,35.08,35.01,35.01,14000.0,14.4791,14.4873,14.4584,14.4584,14000.0
2005-08-01 10:15:00,35.0,35.0,34.92,34.92,18700.0,14.4543,14.4543,14.4213,14.4213,18700.0
2005-08-01 10:20:00,34.92,34.94,34.88,34.9,33100.0,14.4213,14.4295,14.4047,14.413,33100.0
2005-08-01 10:25:00,34.91,34.95,34.87,34.94,29900.0,14.4171,14.4337,14.4006,14.4295,29900.0
2005-08-01 10:30:00,34.94,34.95,34.89,34.9,25100.0,14.4295,14.4337,14.4089,14.413,25100.0
2005-08-01 10:35:00,34.9,34.91,34.86,34.9,29700.0,14.413,14.4171,14.3965,14.413,29700.0
2005-08-01 10:40:00,34.89,34.91,34.83,34.85,56500.0,14.4089,14.4171,14.3841,14.3924,56500.0
2005-08-01 10:45:00,34.85,34.85,34.79,34.8,46800.0,14.3924,14.3924,14.3676,14.3717,46800.0
2005-08-01 10:50:00,34.79,34.8,34.73,34.74,42300.0,14.3676,14.3717,14.3428,14.3469,42300.0
2005-08-01 10:55:00,34.73,34.75,34.71,34.75,27200.0,14.3428,14.3511,14.3345,14.3511,27200.0
2005-08-01 11:00:00,34.74,34.75,34.7,34.7,11900.0,14.3469,14.3511,14.3304,14.3304,11900.0
2005-08-01 11:05:00,34.7,34.71,34.69,34.69,23300.0,14.3304,14.3345,14.3263,14.3263,23300.0
2005-08-01 11:10:00,34.69,34.69,34.58,34.59,24600.0,14.3263,14.3263,14.2809,14.285,24600.0
2005-08-01 11:15:00,34.59,34.61,34.57,34.61,79300.0,14.285,14.2932,14.2767,14.2932,79300.0
2005-08-01 11:20:00,34.61,34.66,34.61,34.65,17700.0,14.2932,14.3139,14.2932,14.3098,17700.0
2005-08-01 11:25:00,34.65,34.66,34.65,34.66,15600.0,14.3098,14.3139,14.3098,14.3139,15600.0
2005-08-01 11:30:00,34.66,34.68,34.65,34.67,19500.0,14.3139,14.3221,14.3098,14.318,19500.0
2005-08-01 11:35:00,34.66,34.71,34.66,34.69,57900.0,14.3139,14.3345,14.3139,14.3263,57900.0
2005-08-01 11:40:00,34.69,34.71,34.69,34.71,10500.0,14.3263,14.3345,14.3263,14.3345,10500.0
2005-08-01 11:45:00,34.71,34.71,34.69,34.71,9800.0,14.3345,14.3345,14.3263,14.3345,9800.0
2005-08-01 11:50:00,34.71,34.72,34.7,34.72,14100.0,14.3345,14.3387,14.3304,14.3387,14100.0
2005-08-01 11:55:00,34.71,34.72,34.71,34.72,14700.0,14.3345,14.3387,14.3345,14.3387,14700.0
2005-08-01 12:00:00,34.72,34.78,34.72,34.77,18300.0,14.3387,14.3634,14.3387,14.3593,18300.0
2005-08-01 12:05:00,34.77,34.79,34.75,34.77,46400.0,14.3593,14.3676,14.3511,14.3593,46400.0
2005-08-01 12:10:00,34.76,34.77,34.72,34.74,97800.0,14.3552,14.3593,14.3387,14.3469,97800.0
2005-08-01 12:15:00,34.73,34.74,34.73,34.74,25700.0,14.3428,14.3469,14.3428,14.3469,25700.0
2005-08-01 12:20:00,34.73,34.74,34.71,34.71,25600.0,14.3428,14.3469,14.3345,14.3345,25600.0
2005-08-01 12:25:00,34.72,34.72,34.67,34.67,17400.0,14.3387,14.3387,14.318,14.318,17400.0
2005-08-01 12:30:00,34.67,34.69,34.67,34.69,10300.0,14.318,14.3263,14.318,14.3263,10300.0
2005-08-01 12:35:00,34.69,34.69,34.67,34.68,7100.0,14.3263,14.3263,14.318,14.3221,7100.0
2005-08-01 12:40:00,34.68,34.69,34.67,34.67,5100.0,14.3221,14.3263,14.318,14.318,5100.0
2005-08-01 12:45:00,34.68,34.68,34.66,34.66,9400.0,14.3221,14.3221,14.3139,14.3139,9400.0
2005-08-01 12:50:00,34.66,34.68,34.65,34.68,6000.0,14.3139,14.3221,14.3098,14.3221,6000.0
2005-08-01 12:55:00,34.68,34.7,34.67,34.67,8000.0,14.3221,14.3304,14.318,14.318,8000.0
2005-08-01 13:00:00,34.68,34.7,34.68,34.69,7500.0,14.3221,14.3304,14.3221,14.3263,7500.0
2005-08-01 13:05:00,34.69,34.69,34.62,34.64,12600.0,14.3263,14.3263,14.2974,14.3056,12600.0
2005-08-01 13:10:00,34.63,34.64,34.6,34.64,17800.0,14.3015,14.3056,14.2891,14.3056,17800.0
2005-08-01 13:15:00,34.64,34.64,34.59,34.6,13000.0,14.3056,14.3056,14.285,14.2891,13000.0
2005-08-01 13:20:00,34.6,34.63,34.59,34.61,10900.0,14.2891,14.3015,14.285,14.2932,10900.0
2005-08-01 13:25:00,34.61,34.65,34.6,34.62,16700.0,14.2932,14.3098,14.2891,14.2974,16700.0
2005-08-01 13:30:00,34.62,34.65,34.58,34.58,38200.0,14.2974,14.3098,14.2809,14.2809,38200.0
2005-08-01 13:35:00,34.59,34.59,34.58,34.58,2800.0,14.285,14.285,14.2809,14.2809,2800.0
2005-08-01 13:40:00,34.58,34.6,34.58,34.58,4200.0,14.2809,14.2891,14.2809,14.2809,4200.0
2005-08-01 13:45:00,34.58,34.59,34.55,34.55,20800.0,14.2809,14.285,14.2685,14.2685,20800.0
2005-08-01 13:50:00,34.54,34.57,34.51,34.54,40800.0,14.2643,14.2767,14.2519,14.2643,40800.0
2005-08-01 13:55:00,34.54,34.62,34.54,34.58,20300.0,14.2643,14.2974,14.2643,14.2809,20300.0
2005-08-01 14:00:00,34.58,34.61,34.58,34.61,11800.0,14.2809,14.2932,14.2809,14.2932,11800.0
2005-08-01 14:05:00,34.61,34.62,34.56,34.62,31500.0,14.2932,14.2974,14.2726,14.2974,31500.0
2005-08-01 14:10:00,34.61,34.65,34.57,34.61,12200.0,14.2932,14.3098,14.2767,14.2932,12200.0
2005-08-01 14:15:00,34.6,34.67,34.6,34.65,17600.0,14.2891,14.318,14.2891,14.3098,17600.0
2005-08-01 14:20:00,34.66,34.69,34.65,34.67,7500.0,14.3139,14.3263,14.3098,14.318,7500.0
2005-08-01 14:25:00,34.68,34.71,34.67,34.7,11600.0,14.3221,14.3345,14.318,14.3304,11600.0
2005-08-01 14:30:00,34.69,34.72,34.69,34.71,17300.0,14.3263,14.3387,14.3263,14.3345,17300.0
2005-08-01 14:35:00,34.71,34.73,34.71,34.73,16400.0,14.3345,14.3428,14.3345,14.3428,16400.0
2005-08-01 14:40:00,34.74,34.74,34.72,34.72,14100.0,14.3469,14.3469,14.3387,14.3387,14100.0
2005-08-01 14:45:00,34.71,34.72,34.7,34.7,6900.0,14.3345,14.3387,14.3304,14.3304,6900.0
2005-08-01 14:50:00,34.7,34.71,34.7,34.71,23800.0,14.3304,14.3345,14.3304,14.3345,23800.0
2005-08-01 14:55:00,34.71,34.72,34.7,34.7,19000.0,14.3345,14.3387,14.3304,14.3304,19000.0
2005-08-01 15:00:00,34.7,34.71,34.69,34.7,11200.0,14.3304,14.3345,14.3263,14.3304,11200.0
2005-08-01 15:05:00,34.69,34.7,34.66,34.67,22900.0,14.3263,14.3304,14.3139,14.318,22900.0
2005-08-01 15:10:00,34.68,34.69,34.66,34.68,17000.0,14.3221,14.3263,14.3139,14.3221,17000.0
2005-08-01 15:15:00,34.69,34.71,34.68,34.7,21500.0,14.3263,14.3345,14.3221,14.3304,21500.0
2005-08-01 15:20:00,34.7,34.74,34.69,34.72,39600.0,14.3304,14.3469,14.3263,14.3387,39600.0
2005-08-01 15:25:00,34.72,34.93,34.71,34.73,31900.0,14.3387,14.4254,14.3345,14.3428,31900.0
2005-08-01 15:30:00,34.73,34.73,34.71,34.72,25800.0,14.3428,14.3428,14.3345,14.3387,25800.0
2005-08-01 15:35:00,34.72,34.73,34.7,34.72,37300.0,14.3387,14.3428,14.3304,14.3387,37300.0
2005-08-01 15:40:00,34.72,34.76,34.71,34.75,32000.0,14.3387,14.3552,14.3345,14.3511,32000.0
2005-08-01 15:45:00,34.76,34.76,34.71,34.71,52200.0,14.3552,14.3552,14.3345,14.3345,52200.0
2005-08-01 15:50:00,34.71,34.72,34.68,34.71,40000.0,14.3345,14.3387,14.3221,14.3345,40000.0
2005-08-01 15:55:00,34.71,34.73,34.66,34.67,96200.0,14.3345,14.3428,14.3139,14.318,96200.0
2005-08-02 09:30:00,34.65,34.67,34.64,34.66,78700.0,14.3098,14.318,14.3056,14.3139,78700.0
2005-08-02 09:35:00,34.66,34.66,34.62,34.66,22800.0,14.3139,14.3139,14.2974,14.3139,22800.0
2005-08-02 09:40:00,34.66,34.74,34.64,34.74,46300.0,14.3139,14.3469,14.3056,14.3469,46300.0
2005-08-02 09:45:00,34.71,34.79,34.71,34.73,27000.0,14.3345,14.3676,14.3345,14.3428,27000.0
2005-08-02 09:50:00,34.73,34.73,34.69,34.7,20700.0,14.3428,14.3428,14.3263,14.3304,20700.0
2005-08-02 09:55:00,34.7,34.77,34.69,34.76,14800.0,14.3304,14.3593,14.3263,14.3552,14800.0
2005-08-02 10:00:00,34.76,34.78,34.73,34.76,43600.0,14.3552,14.3634,14.3428,14.3552,43600.0
2005-08-02 10:05:00,34.76,34.89,34.76,34.89,55800.0,14.3552,14.4089,14.3552,14.4089,55800.0
2005-08-02 10:10:00,34.86,34.9,34.85,34.87,44600.0,14.3965,14.413,14.3924,14.4006,44600.0
2005-08-02 10:15:00,34.86,34.87,34.83,34.87,42200.0,14.3965,14.4006,14.3841,14.4006,42200.0
2005-08-02 10:20:00,34.87,34.87,34.84,34.86,84000.0,14.4006,14.4006,14.3882,14.3965,84000.0
2005-08-02 10:25:00,34.87,34.96,34.86,34.95,52600.0,14.4006,14.4378,14.3965,14.4337,52600.0
2005-08-02 10:30:00,34.95,34.98,34.94,34.98,24100.0,14.4337,14.446,14.4295,14.446,24100.0
2005-08-02 10:35:00,34.97,34.99,34.94,34.95,31100.0,14.4419,14.4502,14.4295,14.4337,31100.0
2005-08-02 10:40:00,34.93,34.94,34.88,34.9,23800.0,14.4254,14.4295,14.4047,14.413,23800.0
2005-08-02 10:45:00,34.9,34.9,34.85,34.85,17000.0,14.413,14.413,14.3924,14.3924,17000.0
2005-08-02 10:50:00,34.86,34.87,34.84,34.87,63500.0,14.3965,14.4006,14.3882,14.4006,63500.0
2005-08-02 10:55:00,34.86,34.97,34.85,34.94,51700.0,14.3965,14.4419,14.3924,14.4295,51700.0
2005-08-02 11:00:00,34.94,34.96,34.93,34.96,44100.0,14.4295,14.4378,14.4254,14.4378,44100.0
2005-08-02 11:05:00,34.94,34.99,34.94,34.97,38200.0,14.4295,14.4502,14.4295,14.4419,38200.0
2005-08-02 11:10:00,34.97,34.97,34.93,34.96,12700.0,14.4419,14.4419,14.4254,14.4378,12700.0
2005-08-02 11:15:00,34.96,34.97,34.95,34.96,18100.0,14.4378,14.4419,14.4337,14.4378,18100.0
2005-08-02 11:20:00,34.96,34.96,34.93,34.95,29000.0,14.4378,14.4378,14.4254,14.4337,29000.0
2005-08-02 11:25:00,34.95,34.95,34.91,34.93,13300.0,14.4337,14.4337,14.4171,14.4254,13300.0
2005-08-02 11:30:00,34.93,34.93,34.9,34.92,10800.0,14.4254,14.4254,14.413,14.4213,10800.0
2005-08-02 11:35:00,34.92,34.94,34.91,34.93,18300.0,14.4213,14.4295,14.4171,14.4254,18300.0
2005-08-02 11:40:00,34.93,34.93,34.86,34.87,28400.0,14.4254,14.4254,14.3965,14.4006,28400.0
2005-08-02 11:45:00,34.88,34.88,34.85,34.87,40900.0,14.4047,14.4047,14.3924,14.4006,40900.0
2005-08-02 11:50:00,34.87,34.91,34.82,34.88,30100.0,14.4006,14.4171,14.38,14.4047,30100.0
2005-08-02 11:55:00,34.87,34.88,34.84,34.86,34700.0,14.4006,14.4047,14.3882,14.3965,34700.0
2005-08-02 12:00:00,34.84,34.85,34.81,34.83,36900.0,14.3882,14.3924,14.3758,14.3841,36900.0
2005-08-02 12:05:00,34.83,34.84,34.8,34.82,38600.0,14.3841,14.3882,14.3717,14.38,38600.0
2005-08-02 12:10:00,34.82,34.83,34.8,34.83,16900.0,14.38,14.3841,14.3717,14.3841,16900.0
2005-08-02 12:15:00,34.82,34.84,34.82,34.84,14900.0,14.38,14.3882,14.38,14.3882,14900.0
2005-08-02 12:20:00,34.84,34.87,34.83,34.84,28900.0,14.3882,14.4006,14.3841,14.3882,28900.0
2005-08-02 12:25:00,34.84,34.87,34.84,34.87,29700.0,14.3882,14.4006,14.3882,14.4006,29700.0
2005-08-02 12:30:00,34.87,34.87,34.85,34.87,15000.0,14.4006,14.4006,14.3924,14.4006,15000.0
2005-08-02 12:35:00,34.86,34.87,34.84,34.87,35000.0,14.3965,14.4006,14.3882,14.4006,35000.0
2005-08-02 12:40:00,34.86,34.87,34.83,34.85,29700.0,14.3965,14.4006,14.3841,14.3924,29700.0
2005-08-02 12:45:00,34.84,34.89,34.84,34.87,30000.0,14.3882,14.4089,14.3882,14.4006,30000.0
2005-08-02 12:50:00,34.87,34.87,34.77,34.81,68700.0,14.4006,14.4006,14.3593,14.3758,68700.0
2005-08-02 12:55:00,34.81,34.85,34.81,34.85,9600.0,14.3758,14.3924,14.3758,14.3924,9600.0
2005-08-02 13:00:00,34.85,34.88,34.85,34.87,21900.0,14.3924,14.4047,14.3924,14.4006,21900.0
2005-08-02 13:05:00,34.86,34.89,34.86,34.87,27300.0,14.3965,14.4089,14.3965,14.4006,27300.0
2005-08-02 13:10:00,34.86,34.88,34.85,34.88,18500.0,14.3965,14.4047,14.3924,14.4047,18500.0
2005-08-02 13:15:00,34.87,34.9,34.87,34.9,15900.0,14.4006,14.413,14.4006,14.413,15900.0
2005-08-02 13:20:00,34.9,34.9,34.87,34.9,23100.0,14.413,14.413,14.4006,14.413,23100.0
2005-08-02 13:25:00,34.89,34.89,34.86,34.87,20900.0,14.4089,14.4089,14.3965,14.4006,20900.0
2005-08-02 13:30:00,34.87,34.89,34.85,34.87,22200.0,14.4006,14.4089,14.3924,14.4006,22200.0
2005-08-02 13:35:00,34.86,34.88,34.85,34.87,18300.0,14.3965,14.4047,14.3924,14.4006,18300.0
2005-08-02 13:40:00,34.9,34.91,34.88,34.9,73600.0,14.413,14.4171,14.4047,14.413,73600.0
2005-08-02 13:45:00,34.89,34.9,34.88,34.89,16200.0,14.4089,14.413,14.4047,14.4089,16200.0
2005-08-02 13:50:00,34.88,34.89,34.85,34.86,18200.0,14.4047,14.4089,14.3924,14.3965,18200.0
2005-08-02 13:55:00,34.86,34.87,34.85,34.87,9500.0,14.3965,14.4006,14.3924,14.4006,9500.0
2005-08-02 14:00:00,34.87,34.9,34.86,34.89,12800.0,14.4006,14.413,14.3965,14.4089,12800.0
2005-08-02 14:05:00,34.88,34.9,34.88,34.89,87100.0,14.4047,14.413,14.4047,14.4089,87100.0
2005-08-02 14:10:00,34.89,34.9,34.88,34.9,22700.0,14.4089,14.413,14.4047,14.413,22700.0
2005-08-02 14:15:00,34.9,34.9,34.89,34.9,13100.0,14.413,14.413,14.4089,14.413,13100.0
2005-08-02 14:20:00,34.9,34.93,34.9,34.92,43200.0,14.413,14.4254,14.413,14.4213,43200.0
2005-08-02 14:25:00,34.92,34.94,34.9,34.93,28400.0,14.4213,14.4295,14.413,14.4254,28400.0
2005-08-02 14:30:00,34.93,34.94,34.92,34.94,28200.0,14.4254,14.4295,14.4213,14.4295,28200.0
2005-08-02 14:35:00,34.93,34.95,34.93,34.95,43900.0,14.4254,14.4337,14.4254,14.4337,43900.0
2005-08-02 14:40:00,34.95,34.97,34.94,34.97,10900.0,14.4337,14.4419,14.4295,14.4419,10900.0
2005-08-02 14:45:00,34.96,34.98,34.95,34.96,28700.0,14.4378,14.446,14.4337,14.4378,28700.0
2005-08-02 14:50:00,34.96,35.0,34.96,34.99,35000.0,14.4378,14.4543,14.4378,14.4502,35000.0
2005-08-02 14:55:00,34.99,34.99,34.95,34.97,19300.0,14.4502,14.4502,14.4337,14.4419,19300.0
2005-08-02 15:00:00,34.97,34.98,34.93,34.96,27000.0,14.4419,14.446,14.4254,14.4378,27000.0
2005-08-02 15:05:00,34.96,35.0,34.95,34.99,33800.0,14.4378,14.4543,14.4337,14.4502,33800.0
2005-08-02 15:10:00,34.99,34.99,34.95,34.98,25100.0,14.4502,14.4502,14.4337,14.446,25100.0
2005-08-02 15:15:00,34.99,35.0,34.98,34.99,29600.0,14.4502,14.4543,14.446,14.4502,29600.0
2005-08-02 15:20:00,35.0,35.01,34.99,34.99,45200.0,14.4543,14.4584,14.4502,14.4502,45200.0
2005-08-02 15:25:00,34.99,35.02,34.99,35.02,34400.0,14.4502,14.4626,14.4502,14.4626,34400.0
2005-08-02 15:30:00,35.02,35.03,34.99,35.03,51200.0,14.4626,14.4667,14.4502,14.4667,51200.0
2005-08-02 15:35:00,35.03,35.05,35.0,35.01,32900.0,14.4667,14.475,14.4543,14.4584,32900.0
2005-08-02 15:40:00,35.01,35.05,35.0,35.04,38000.0,14.4584,14.475,14.4543,14.4708,38000.0
2005-08-02 15:45:00,35.04,35.08,35.04,35.08,65700.0,14.4708,14.4873,14.4708,14.4873,65700.0
2005-08-02 15:50:00,35.08,35.09,35.05,35.06,62100.0,14.4873,14.4915,14.475,14.4791,62100.0
2005-08-02 15:55:00,35.06,35.06,34.99,35.02,117400.0,14.4791,14.4791,14.4502,14.4626,117400.0
2005-08-03 09:30:00,34.83,34.97,34.83,34.93,70100.0,14.3841,14.4419,14.3841,14.4254,70100.0
2005-08-03 09:35:00,34.91,34.91,34.83,34.84,13700.0,14.4171,14.4171,14.3841,14.3882,13700.0
2005-08-03 09:40:00,34.85,34.91,34.84,34.85,29300.0,14.3924,14.4171,14.3882,14.3924,29300.0
2005-08-03 09:45:00,34.84,34.86,34.8,34.86,17300.0,14.3882,14.3965,14.3717,14.3965,17300.0
2005-08-03 09:50:00,34.85,34.86,34.8,34.82,17700.0,14.3924,14.3965,14.3717,14.38,17700.0
2005-08-03 09:55:00,34.84,34.88,34.81,34.84,14400.0,14.3882,14.4047,14.3758,14.3882,14400.0
2005-08-03 10:00:00,34.84,34.89,34.81,34.86,24500.0,14.3882,14.4089,14.3758,14.3965,24500.0
2005-08-03 10:05:00,34.86,34.9,34.85,34.86,25700.0,14.3965,14.413,14.3924,14.3965,25700.0
2005-08-03 10:10:00,34.87,34.93,34.86,34.89,29600.0,14.4006,14.4254,14.3965,14.4089,29600.0
2005-08-03 10:15:00,34.89,34.97,34.86,34.97,33000.0,14.4089,14.4419,14.3965,14.4419,33000.0
2005-08-03 10:20:00,34.94,35.03,34.94,35.03,23700.0,14.4295,14.4667,14.4295,14.4667,23700.0
2005-08-03 10:25:00,35.05,35.09,35.04,35.07,19400.0,14.475,14.4915,14.4708,14.4832,19400.0
2005-08-03 10:30:00,35.07,35.11,35.0,35.09,19700.0,14.4832,14.4997,14.4543,14.4915,19700.0
2005-08-03 10:35:00,35.11,35.23,35.11,35.21,33500.0,14.4997,14.5493,14.4997,14.541,33500.0
2005-08-03 10:40:00,35.21,35.25,35.2,35.24,29500.0,14.541,14.5575,14.5369,14.5534,29500.0
2005-08-03 10:45:00,35.24,35.3,35.24,35.29,36700.0,14.5534,14.5782,14.5534,14.5741,36700.0
2005-08-03 10:50:00,35.3,35.31,35.21,35.22,26000.0,14.5782,14.5823,14.541,14.5452,26000.0
2005-08-03 10:55:00,35.22,35.23,35.14,35.15,13200.0,14.5452,14.5493,14.5121,14.5162,13200.0
2005-08-03 11:00:00,35.14,35.16,35.11,35.14,25400.0,14.5121,14.5204,14.4997,14.5121,25400.0
2005-08-03 11:05:00,35.12,35.21,35.12,35.21,18800.0,14.5039,14.541,14.5039,14.541,18800.0
2005-08-03 11:10:00,35.21,35.29,35.21,35.29,13600.0,14.541,14.5741,14.541,14.5741,13600.0
2005-08-03 11:15:00,35.29,35.3,35.26,35.28,24000.0,14.5741,14.5782,14.5617,14.5699,24000.0
2005-08-03 11:20:00,35.26,35.26,35.23,35.25,13100.0,14.5617,14.5617,14.5493,14.5575,13100.0
2005-08-03 11:25:00,35.24,35.24,35.2,35.21,11400.0,14.5534,14.5534,14.5369,14.541,11400.0
2005-08-03 11:30:00,35.21,35.23,35.19,35.2,13500.0,14.541,14.5493,14.5328,14.5369,13500.0
2005-08-03 11:35:00,35.2,35.22,35.19,35.22,6800.0,14.5369,14.5452,14.5328,14.5452,6800.0
2005-08-03 11:40:00,35.22,35.25,35.21,35.23,10100.0,14.5452,14.5575,14.541,14.5493,10100.0
2005-08-03 11:45:00,35.24,35.24,35.22,35.23,6700.0,14.5534,14.5534,14.5452,14.5493,6700.0
2005-08-03 11:50:00,35.22,35.23,35.21,35.21,19300.0,14.5452,14.5493,14.541,14.541,19300.0
2005-08-03 11:55:00,35.22,35.23,35.21,35.23,12800.0,14.5452,14.5493,14.541,14.5493,12800.0
2005-08-03 12:00:00,35.22,35.24,35.16,35.16,19900.0,14.5452,14.5534,14.5204,14.5204,19900.0
2005-08-03 12:05:00,35.17,35.18,35.15,35.17,33500.0,14.5245,14.5286,14.5162,14.5245,33500.0
2005-08-03 12:10:00,35.17,35.18,35.14,35.16,54600.0,14.5245,14.5286,14.5121,14.5204,54600.0
2005-08-03 12:15:00,35.16,35.17,35.15,35.17,8400.0,14.5204,14.5245,14.5162,14.5245,8400.0
2005-08-03 12:20:00,35.17,35.19,35.16,35.19,15200.0,14.5245,14.5328,14.5204,14.5328,15200.0
2005-08-03 12:25:00,35.19,35.24,35.19,35.21,35000.0,14.5328,14.5534,14.5328,14.541,35000.0
2005-08-03 12:30:00,35.21,35.21,35.19,35.21,18600.0,14.541,14.541,14.5328,14.541,18600.0
2005-08-03 12:35:00,35.21,35.24,35.15,35.19,33600.0,14.541,14.5534,14.5162,14.5328,33600.0
2005-08-03 12:40:00,35.2,35.2,35.17,35.19,21300.0,14.5369,14.5369,14.5245,14.5328,21300.0
2005-08-03 12:45:00,35.19,35.21,35.18,35.2,6400.0,14.5328,14.541,14.5286,14.5369,6400.0
2005-08-03 12:50:00,35.2,35.21,35.18,35.2,7900.0,14.5369,14.541,14.5286,14.5369,7900.0
2005-08-03 12:55:00,35.19,35.21,35.18,35.18,9300.0,14.5328,14.541,14.5286,14.5286,9300.0
2005-08-03 13:00:00,35.18,35.19,35.18,35.18,6000.0,14.5286,14.5328,14.5286,14.5286,6000.0
2005-08-03 13:05:00,35.19,35.19,35.16,35.19,9600.0,14.5328,14.5328,14.5204,14.5328,9600.0
2005-08-03 13:10:00,35.19,35.22,35.19,35.22,9000.0,14.5328,14.5452,14.5328,14.5452,9000.0
2005-08-03 13:15:00,35.21,35.23,35.2,35.23,5000.0,14.541,14.5493,14.5369,14.5493,5000.0
2005-08-03 13:20:00,35.23,35.26,35.21,35.26,11200.0,14.5493,14.5617,14.541,14.5617,11200.0
2005-08-03 13:25:00,35.26,35.27,35.25,35.27,16900.0,14.5617,14.5658,14.5575,14.5658,16900.0
2005-08-03 13:30:00,35.27,35.28,35.26,35.28,9200.0,14.5658,14.5699,14.5617,14.5699,9200.0
2005-08-03 13:35:00,35.28,35.29,35.27,35.28,8100.0,14.5699,14.5741,14.5658,14.5699,8100.0
2005-08-03 13:40:00,35.28,35.28,35.25,35.26,23900.0,14.5699,14.5699,14.5575,14.5617,23900.0
2005-08-03 13:45:00,35.24,35.25,35.24,35.25,4000.0,14.5534,14.5575,14.5534,14.5575,4000.0
2005-08-03 13:50:00,35.25,35.26,35.24,35.25,6500.0,14.5575,14.5617,14.5534,14.5575,6500.0
2005-08-03 13:55:00,35.25,35.26,35.23,35.24,21700.0,14.5575,14.5617,14.5493,14.5534,21700.0
2005-08-03 14:00:00,35.24,35.25,35.23,35.23,10000.0,14.5534,14.5575,14.5493,14.5493,10000.0
2005-08-03 14:05:00,35.22,35.23,35.21,35.22,8000.0,14.5452,14.5493,14.541,14.5452,8000.0
2005-08-03 14:10:00,35.22,35.22,35.17,35.18,20000.0,14.5452,14.5452,14.5245,14.5286,20000.0
2005-08-03 14:15:00,35.18,35.2,35.18,35.19,8300.0,14.5286,14.5369,14.5286,14.5328,8300.0
2005-08-03 14:20:00,35.18,35.2,35.14,35.15,27400.0,14.5286,14.5369,14.5121,14.5162,27400.0
2005-08-03 14:25:00,35.15,35.15,35.07,35.08,23200.0,14.5162,14.5162,14.4832,14.4873,23200.0
2005-08-03 14:30:00,35.09,35.09,35.05,35.07,16700.0,14.4915,14.4915,14.475,14.4832,16700.0
2005-08-03 14:35:00,35.06,35.07,35.05,35.07,23900.0,14.4791,14.4832,14.475,14.4832,23900.0
2005-08-03 14:40:00,35.07,35.07,35.0,35.01,30500.0,14.4832,14.4832,14.4543,14.4584,30500.0
2005-08-03 14:45:00,35.0,35.01,34.99,35.0,12400.0,14.4543,14.4584,14.4502,14.4543,12400.0
2005-08-03 14:50:00,35.0,35.01,34.96,35.0,20500.0,14.4543,14.4584,14.4378,14.4543,20500.0
2005-08-03 14:55:00,35.01,35.02,34.99,35.01,17600.0,14.4584,14.4626,14.4502,14.4584,17600.0
2005-08-03 15:00:00,35.01,35.01,34.99,35.0,17700.0,14.4584,14.4584,14.4502,14.4543,17700.0
2005-08-03 15:05:00,35.0,35.01,34.99,35.0,41200.0,14.4543,14.4584,14.4502,14.4543,41200.0
2005-08-03 15:10:00,35.01,35.01,34.9,34.98,37100.0,14.4584,14.4584,14.413,14.446,37100.0
2005-08-03 15:15:00,34.98,35.03,34.96,35.02,16100.0,14.446,14.4667,14.4378,14.4626,16100.0
2005-08-03 15:20:00,35.02,35.04,35.02,35.03,14800.0,14.4626,14.4708,14.4626,14.4667,14800.0
2005-08-03 15:25:00,35.02,35.02,35.01,35.01,10000.0,14.4626,14.4626,14.4584,14.4584,10000.0
2005-08-03 15:30:00,35.01,35.04,35.0,35.03,18900.0,14.4584,14.4708,14.4543,14.4667,18900.0
2005-08-03 15:35:00,35.04,35.04,35.01,35.03,15000.0,14.4708,14.4708,14.4584,14.4667,15000.0
2005-08-03 15:40:00,35.03,35.07,35.03,35.05,22600.0,14.4667,14.4832,14.4667,14.475,22600.0
2005-08-03 15:45:00,35.05,35.09,35.05,35.08,42400.0,14.475,14.4915,14.475,14.4873,42400.0
2005-08-03 15:50:00,35.08,35.09,35.05,35.07,15500.0,14.4873,14.4915,14.475,14.4832,15500.0
2005-08-03 15:55:00,35.07,35.11,35.06,35.07,45300.0,14.4832,14.4997,14.4791,14.4832,45300.0
2005-08-04 09:30:00,34.93,34.95,34.92,34.92,47100.0,14.4254,14.4337,14.4213,14.4213,47100.0
2005-08-04 09:35:00,34.92,34.93,34.87,34.93,15600.0,14.4213,14.4254,14.4006,14.4254,15600.0
2005-08-04 09:40:00,34.93,34.95,34.92,34.94,7400.0,14.4254,14.4337,14.4213,14.4295,7400.0
2005-08-04 09:45:00,34.94,34.96,34.92,34.93,29900.0,14.4295,14.4378,14.4213,14.4254,29900.0
2005-08-04 09:50:00,34.93,35.0,34.92,34.95,9400.0,14.4254,14.4543,14.4213,14.4337,9400.0
2005-08-04 09:55:00,34.95,34.97,34.92,34.92,15700.0,14.4337,14.4419,14.4213,14.4213,15700.0
2005-08-04 10:00:00,34.92,34.93,34.9,34.93,18100.0,14.4213,14.4254,14.413,14.4254,18100.0
2005-08-04 10:05:00,34.93,35.03,34.93,35.0,23600.0,14.4254,14.4667,14.4254,14.4543,23600.0
2005-08-04 10:10:00,35.01,35.02,34.97,34.99,23200.0,14.4584,14.4626,14.4419,14.4502,23200.0
2005-08-04 10:15:00,34.98,35.0,34.96,35.0,21500.0,14.446,14.4543,14.4378,14.4543,21500.0
2005-08-04 10:20:00,34.98,35.0,34.91,34.92,8000.0,14.446,14.4543,14.4171,14.4213,8000.0
2005-08-04 10:25:00,34.92,34.96,34.9,34.96,6400.0,14.4213,14.4378,14.413,14.4378,6400.0
2005-08-04 10:30:00,34.96,34.96,34.91,34.93,12900.0,14.4378,14.4378,14.4171,14.4254,12900.0
2005-08-04 10:35:00,34.94,34.97,34.94,34.96,10600.0,14.4295,14.4419,14.4295,14.4378,10600.0
2005-08-04 10:40:00,34.95,34.99,34.95,34.99,15200.0,14.4337,14.4502,14.4337,14.4502,15200.0
2005-08-04 10:45:00,34.99,35.01,34.99,35.0,19000.0,14.4502,14.4584,14.4502,14.4543,19000.0
2005-08-04 10:50:00,34.99,35.0,34.98,35.0,12000.0,14.4502,14.4543,14.446,14.4543,12000.0
2005-08-04 10:55:00,34.99,35.02,34.99,35.01,6200.0,14.4502,14.4626,14.4502,14.4584,6200.0
2005-08-04 11:00:00,35.01,35.02,34.98,35.0,9200.0,14.4584,14.4626,14.446,14.4543,9200.0
2005-08-04 11:05:00,35.0,35.01,34.98,35.01,7900.0,14.4543,14.4584,14.446,14.4584,7900.0
2005-08-04 11:10:00,35.01,35.02,34.99,34.99,14500.0,14.4584,14.4626,14.4502,14.4502,14500.0
2005-08-04 11:15:00,35.0,35.03,34.99,35.03,10000.0,14.4543,14.4667,14.4502,14.4667,10000.0
2005-08-04 11:20:00,35.03,35.07,35.02,35.06,22500.0,14.4667,14.4832,14.4626,14.4791,22500.0
2005-08-04 11:25:00,35.06,35.08,35.05,35.05,115700.0,14.4791,14.4873,14.475,14.475,115700.0
2005-08-04 11:30:00,35.06,35.06,35.04,35.04,11000.0,14.4791,14.4791,14.4708,14.4708,11000.0
2005-08-04 11:35:00,35.04,35.05,35.0,35.0,15900.0,14.4708,14.475,14.4543,14.4543,15900.0
2005-08-04 11:40:00,35.01,35.02,35.0,35.0,9400.0,14.4584,14.4626,14.4543,14.4543,9400.0
2005-08-04 11:45:00,35.0,35.02,34.96,34.96,9800.0,14.4543,14.4626,14.4378,14.4378,9800.0
2005-08-04 11:50:00,34.97,34.98,34.96,34.98,4800.0,14.4419,14.446,14.4378,14.446,4800.0
2005-08-04 11:55:00,34.96,34.97,34.9,34.92,12800.0,14.4378,14.4419,14.413,14.4213,12800.0
2005-08-04 12:00:00,34.91,34.93,34.89,34.9,10800.0,14.4171,14.4254,14.4089,14.413,10800.0
2005-08-04 12:05:00,34.9,34.9,34.86,34.87,7900.0,14.413,14.413,14.3965,14.4006,7900.0
2005-08-04 12:10:00,34.87,34.89,34.86,34.88,11700.0,14.4006,14.4089,14.3965,14.4047,11700.0
2005-08-04 12:15:00,34.89,34.89,34.86,34.87,6200.0,14.4089,14.4089,14.3965,14.4006,6200.0
2005-08-04 12:20:00,34.87,34.89,34.87,34.89,11100.0,14.4006,14.4089,14.4006,14.4089,11100.0
2005-08-04 12:25:00,34.89,34.89,34.86,34.86,6000.0,14.4089,14.4089,14.3965,14.3965,6000.0
2005-08-04 12:30:00,34.86,34.87,34.85,34.86,5100.0,14.3965,14.4006,14.3924,14.3965,5100.0
2005-08-04 12:35:00,34.86,34.88,34.86,34.86,6500.0,14.3965,14.4047,14.3965,14.3965,6500.0
2005-08-04 12:40:00,34.86,34.87,34.85,34.86,8700.0,14.3965,14.4006,14.3924,14.3965,8700.0
2005-08-04 12:45:00,34.86,34.87,34.83,34.85,15000.0,14.3965,14.4006,14.3841,14.3924,15000.0
2005-08-04 12:50:00,34.83,34.85,34.82,34.83,11500.0,14.3841,14.3924,14.38,14.3841,11500.0
2005-08-04 12:55:00,34.84,34.85,34.82,34.83,9900.0,14.3882,14.3924,14.38,14.3841,9900.0
2005-08-04 13:00:00,34.83,34.85,34.82,34.85,4200.0,14.3841,14.3924,14.38,14.3924,4200.0
2005-08-04 13:05:00,34.85,34.85,34.84,34.84,4400.0,14.3924,14.3924,14.3882,14.3882,4400.0
2005-08-04 13:10:00,34.84,34.84,34.82,34.83,8700.0,14.3882,14.3882,14.38,14.3841,8700.0
2005-08-04 13:15:00,34.83,34.83,34.8,34.81,11700.0,14.3841,14.3841,14.3717,14.3758,11700.0
2005-08-04 13:20:00,34.81,34.82,34.77,34.79,20300.0,14.3758,14.38,14.3593,14.3676,20300.0
2005-08-04 13:25:00,34.79,34.85,34.78,34.82,35300.0,14.3676,14.3924,14.3634,14.38,35300.0
2005-08-04 13:30:00,34.81,34.83,34.76,34.82,17400.0,14.3758,14.3841,14.3552,14.38,17400.0
2005-08-04 13:35:00,34.81,34.83,34.8,34.81,7900.0,14.3758,14.3841,14.3717,14.3758,7900.0
2005-08-04 13:40:00,34.81,34.85,34.81,34.85,11600.0,14.3758,14.3924,14.3758,14.3924,11600.0
2005-08-04 13:45:00,34.85,34.87,34.85,34.87,13800.0,14.3924,14.4006,14.3924,14.4006,13800.0
2005-08-04 13:50:00,34.87,34.87,34.81,34.82,16300.0,14.4006,14.4006,14.3758,14.38,16300.0
2005-08-04 13:55:00,34.82,34.83,34.81,34.83,5500.0,14.38,14.3841,14.3758,14.3841,5500.0
2005-08-04 14:00:00,34.82,34.86,34.82,34.85,9500.0,14.38,14.3965,14.38,14.3924,9500.0
2005-08-04 14:05:00,34.86,34.86,34.84,34.85,8000.0,14.3965,14.3965,14.3882,14.3924,8000.0
2005-08-04 14:10:00,34.84,34.85,34.83,34.84,7800.0,14.3882,14.3924,14.3841,14.3882,7800.0
2005-08-04 14:15:00,34.85,34.86,34.82,34.85,6900.0,14.3924,14.3965,14.38,14.3924,6900.0
2005-08-04 14:20:00,34.84,34.85,34.83,34.85,5300.0,14.3882,14.3924,14.3841,14.3924,5300.0
2005-08-04 14:25:00,34.84,34.88,34.84,34.88,8700.0,14.3882,14.4047,14.3882,14.4047,8700.0
2005-08-04 14:30:00,34.89,34.89,34.86,34.89,10600.0,14.4089,14.4089,14.3965,14.4089,10600.0
2005-08-04 14:35:00,34.89,34.92,34.88,34.92,8200.0,14.4089,14.4213,14.4047,14.4213,8200.0
2005-08-04 14:40:00,34.92,34.97,34.91,34.91,31100.0,14.4213,14.4419,14.4171,14.4171,31100.0
2005-08-04 14:45:00,34.93,34.93,34.88,34.9,7800.0,14.4254,14.4254,14.4047,14.413,7800.0
2005-08-04 14:50:00,34.91,34.91,34.86,34.87,8900.0,14.4171,14.4171,14.3965,14.4006,8900.0
2005-08-04 14:55:00,34.86,34.91,34.86,34.91,7800.0,14.3965,14.4171,14.3965,14.4171,7800.0
2005-08-04 15:00:00,34.9,34.92,34.89,34.91,14600.0,14.413,14.4213,14.4089,14.4171,14600.0
2005-08-04 15:05:00,34.92,34.96,34.92,34.92,22100.0,14.4213,14.4378,14.4213,14.4213,22100.0
2005-08-04 15:10:00,34.92,34.96,34.89,34.91,18200.0,14.4213,14.4378,14.4089,14.4171,18200.0
2005-08-04 15:15:00,34.92,34.95,34.9,34.94,16500.0,14.4213,14.4337,14.413,14.4295,16500.0
2005-08-04 15:20:00,34.93,34.96,34.93,34.95,14000.0,14.4254,14.4378,14.4254,14.4337,14000.0
2005-08-04 15:25:00,34.94,34.97,34.91,34.94,21000.0,14.4295,14.4419,14.4171,14.4295,21000.0
2005-08-04 15:30:00,34.94,34.96,34.91,34.92,25300.0,14.4295,14.4378,14.4171,14.4213,25300.0
2005-08-04 15:35:00,34.91,34.91,34.87,34.87,21100.0,14.4171,14.4171,14.4006,14.4006,21100.0
2005-08-04 15:40:00,34.87,34.88,34.82,34.82,27000.0,14.4006,14.4047,14.38,14.38,27000.0
2005-08-04 15:45:00,34.82,34.84,34.8,34.83,29200.0,14.38,14.3882,14.3717,14.3841,29200.0
2005-08-04 15:50:00,34.82,34.82,34.8,34.82,14200.0,14.38,14.38,14.3717,14.38,14200.0
2005-08-04 15:55:00,34.81,34.83,34.79,34.82,40800.0,14.3758,14.3841,14.3676,14.38,40800.0
2005-08-05 09:30:00,34.69,34.74,34.55,34.56,78600.0,14.3263,14.3469,14.2685,14.2726,78600.0
2005-08-05 09:35:00,34.55,34.68,34.22,34.25,81400.0,14.2685,14.3221,14.1322,14.1446,81400.0
2005-08-05 09:40:00,34.26,34.38,34.26,34.31,29800.0,14.1487,14.1983,14.1487,14.1693,29800.0
2005-08-05 09:45:00,34.3,34.35,34.29,34.35,46700.0,14.1652,14.1859,14.1611,14.1859,46700.0
2005-08-05 09:50:00,34.36,34.42,34.28,34.3,30700.0,14.19,14.2148,14.157,14.1652,30700.0
2005-08-05 09:55:00,34.3,34.3,34.23,34.24,29500.0,14.1652,14.1652,14.1363,14.1404,29500.0
2005-08-05 10:00:00,34.23,34.23,34.08,34.17,73000.0,14.1363,14.1363,14.0744,14.1115,73000.0
2005-08-05 10:05:00,34.18,34.22,34.17,34.17,28000.0,14.1157,14.1322,14.1115,14.1115,28000.0
2005-08-05 10:10:00,34.18,34.34,34.18,34.29,40100.0,14.1157,14.1817,14.1157,14.1611,40100.0
2005-08-05 10:15:00,34.29,34.31,34.26,34.26,46400.0,14.1611,14.1693,14.1487,14.1487,46400.0
2005-08-05 10:20:00,34.26,34.27,34.14,34.14,36300.0,14.1487,14.1528,14.0991,14.0991,36300.0
2005-08-05 10:25:00,34.15,34.21,34.11,34.16,24600.0,14.1033,14.128,14.0867,14.1074,24600.0
2005-08-05 10:30:00,34.15,34.18,34.13,34.18,20400.0,14.1033,14.1157,14.095,14.1157,20400.0
2005-08-05 10:35:00,34.18,34.19,34.14,34.14,19800.0,14.1157,14.1198,14.0991,14.0991,19800.0
2005-08-05 10:40:00,34.13,34.15,34.11,34.11,15100.0,14.095,14.1033,14.0867,14.0867,15100.0
2005-08-05 10:45:00,34.11,34.17,34.11,34.17,15300.0,14.0867,14.1115,14.0867,14.1115,15300.0
2005-08-05 10:50:00,34.17,34.3,34.17,34.29,32100.0,14.1115,14.1652,14.1115,14.1611,32100.0
2005-08-05 10:55:00,34.29,34.37,34.27,34.36,32100.0,14.1611,14.1941,14.1528,14.19,32100.0
2005-08-05 11:00:00,34.36,34.48,34.35,34.45,64600.0,14.19,14.2396,14.1859,14.2272,64600.0
2005-08-05 11:05:00,34.45,34.47,34.44,34.45,20400.0,14.2272,14.2354,14.223,14.2272,20400.0
2005-08-05 11:10:00,34.45,34.47,34.44,34.47,26600.0,14.2272,14.2354,14.223,14.2354,26600.0
2005-08-05 11:15:00,34.47,34.49,34.46,34.48,49200.0,14.2354,14.2437,14.2313,14.2396,49200.0
2005-08-05 11:20:00,34.48,34.53,34.48,34.51,37800.0,14.2396,14.2602,14.2396,14.2519,37800.0
2005-08-05 11:25:00,34.52,34.52,34.43,34.44,23000.0,14.2561,14.2561,14.2189,14.223,23000.0
2005-08-05 11:30:00,34.44,34.48,34.4,34.4,54600.0,14.223,14.2396,14.2065,14.2065,54600.0
2005-08-05 11:35:00,34.39,34.41,34.33,34.35,27000.0,14.2024,14.2106,14.1776,14.1859,27000.0
2005-08-05 11:40:00,34.36,34.36,34.32,34.32,14500.0,14.19,14.19,14.1735,14.1735,14500.0
2005-08-05 11:45:00,34.32,34.33,34.29,34.31,7400.0,14.1735,14.1776,14.1611,14.1693,7400.0
2005-08-05 11:50:00,34.32,34.32,34.25,34.25,8400.0,14.1735,14.1735,14.1446,14.1446,8400.0
2005-08-05 11:55:00,34.25,34.26,34.22,34.23,14100.0,14.1446,14.1487,14.1322,14.1363,14100.0
2005-08-05 12:00:00,34.22,34.22,34.18,34.19,21700.0,14.1322,14.1322,14.1157,14.1198,21700.0
2005-08-05 12:05:00,34.19,34.2,34.09,34.12,35600.0,14.1198,14.1239,14.0785,14.0909,35600.0
2005-08-05 12:10:00,34.11,34.13,34.08,34.1,21300.0,14.0867,14.095,14.0744,14.0826,21300.0
2005-08-05 12:15:00,34.1,34.14,34.07,34.14,13000.0,14.0826,14.0991,14.0702,14.0991,13000.0
2005-08-05 12:20:00,34.14,34.17,34.12,34.17,21200.0,14.0991,14.1115,14.0909,14.1115,21200.0
2005-08-05 12:25:00,34.17,34.19,34.16,34.16,11500.0,14.1115,14.1198,14.1074,14.1074,11500.0
2005-08-05 12:30:00,34.17,34.26,34.16,34.23,27800.0,14.1115,14.1487,14.1074,14.1363,27800.0
2005-08-05 12:35:00,34.23,34.24,34.2,34.2,9400.0,14.1363,14.1404,14.1239,14.1239,9400.0
2005-08-05 12:40:00,34.21,34.22,34.19,34.2,6500.0,14.128,14.1322,14.1198,14.1239,6500.0
2005-08-05 12:45:00,34.19,34.2,34.17,34.17,9500.0,14.1198,14.1239,14.1115,14.1115,9500.0
2005-08-05 12:50:00,34.17,34.24,34.17,34.24,27300.0,14.1115,14.1404,14.1115,14.1404,27300.0
2005-08-05 12:55:00,34.24,34.34,34.24,34.34,60900.0,14.1404,14.1817,14.1404,14.1817,60900.0
2005-08-05 13:00:00,34.33,34.4,34.33,34.37,34000.0,14.1776,14.2065,14.1776,14.1941,34000.0
2005-08-05 13:05:00,34.36,34.37,34.35,34.36,13800.0,14.19,14.1941,14.1859,14.19,13800.0
2005-08-05 13:10:00,34.36,34.38,34.36,34.37,13900.0,14.19,14.1983,14.19,14.1941,13900.0
2005-08-05 13:15:00,34.38,34.38,34.36,34.36,17000.0,14.1983,14.1983,14.19,14.19,17000.0
2005-08-05 13:20:00,34.36,34.38,34.33,34.33,12800.0,14.19,14.1983,14.1776,14.1776,12800.0
2005-08-05 13:25:00,34.33,34.33,34.26,34.27,18000.0,14.1776,14.1776,14.1487,14.1528,18000.0
2005-08-05 13:30:00,34.27,34.27,34.23,34.23,22500.0,14.1528,14.1528,14.1363,14.1363,22500.0
2005-08-05 13:35:00,34.23,34.23,34.18,34.19,10600.0,14.1363,14.1363,14.1157,14.1198,10600.0
2005-08-05 13:40:00,34.19,34.2,34.17,34.18,14200.0,14.1198,14.1239,14.1115,14.1157,14200.0
2005-08-05 13:45:00,34.18,34.24,34.15,34.24,27100.0,14.1157,14.1404,14.1033,14.1404,27100.0
2005-08-05 13:50:00,34.24,34.3,34.24,34.3,28800.0,14.1404,14.1652,14.1404,14.1652,28800.0
2005-08-05 13:55:00,34.3,34.33,34.3,34.33,26900.0,14.1652,14.1776,14.1652,14.1776,26900.0
2005-08-05 14:00:00,34.32,34.34,34.3,34.31,16300.0,14.1735,14.1817,14.1652,14.1693,16300.0
2005-08-05 14:05:00,34.32,34.33,34.31,34.31,9200.0,14.1735,14.1776,14.1693,14.1693,9200.0
2005-08-05 14:10:00,34.29,34.3,34.26,34.27,7400.0,14.1611,14.1652,14.1487,14.1528,7400.0
2005-08-05 14:15:00,34.25,34.29,34.25,34.29,11600.0,14.1446,14.1611,14.1446,14.1611,11600.0
2005-08-05 14:20:00,34.28,34.28,34.25,34.26,11800.0,14.157,14.157,14.1446,14.1487,11800.0
2005-08-05 14:25:00,34.26,34.26,34.25,34.26,16000.0,14.1487,14.1487,14.1446,14.1487,16000.0
2005-08-05 14:30:00,34.25,34.28,34.25,34.28,16800.0,14.1446,14.157,14.1446,14.157,16800.0
2005-08-05 14:35:00,34.28,34.31,34.28,34.3,19100.0,14.157,14.1693,14.157,14.1652,19100.0
2005-08-05 14:40:00,34.3,34.3,34.28,34.29,26800.0,14.1652,14.1652,14.157,14.1611,26800.0
2005-08-05 14:45:00,34.28,34.3,34.25,34.25,21500.0,14.157,14.1652,14.1446,14.1446,21500.0
2005-08-05 14:50:00,34.25,34.3,34.25,34.29,8300.0,14.1446,14.1652,14.1446,14.1611,8300.0
2005-08-05 14:55:00,34.28,34.29,34.26,34.27,13000.0,14.157,14.1611,14.1487,14.1528,13000.0
2005-08-05 15:00:00,34.26,34.27,34.25,34.26,31000.0,14.1487,14.1528,14.1446,14.1487,31000.0
2005-08-05 15:05:00,34.25,34.27,34.24,34.25,19300.0,14.1446,14.1528,14.1404,14.1446,19300.0
2005-08-05 15:10:00,34.25,34.26,34.23,34.24,25800.0,14.1446,14.1487,14.1363,14.1404,25800.0
2005-08-05 15:15:00,34.24,34.24,34.21,34.22,30600.0,14.1404,14.1404,14.128,14.1322,30600.0
2005-08-05 15:20:00,34.21,34.22,34.19,34.2,66100.0,14.128,14.1322,14.1198,14.1239,66100.0
2005-08-05 15:25:00,34.2,34.22,34.19,34.22,30700.0,14.1239,14.1322,14.1198,14.1322,30700.0
2005-08-05 15:30:00,34.22,34.25,34.2,34.24,52700.0,14.1322,14.1446,14.1239,14.1404,52700.0
2005-08-05 15:35:00,34.24,34.32,34.24,34.3,52800.0,14.1404,14.1735,14.1404,14.1652,52800.0
2005-08-05 15:40:00,34.31,34.32,34.29,34.31,30700.0,14.1693,14.1735,14.1611,14.1693,30700.0
2005-08-05 15:45:00,34.31,34.32,34.28,34.3,49000.0,14.1693,14.1735,14.157,14.1652,49000.0
2005-08-05 15:50:00,34.31,34.32,34.29,34.3,99300.0,14.1693,14.1735,14.1611,14.1652,99300.0
2005-08-05 15:55:00,34.3,34.32,34.25,34.25,91500.0,14.1652,14.1735,14.1446,14.1446,91500.0
2005-08-08 09:30:00,34.4,34.5,34.36,34.41,63100.0,14.2065,14.2478,14.19,14.2106,63100.0
2005-08-08 09:35:00,34.41,34.41,34.31,34.32,25300.0,14.2106,14.2106,14.1693,14.1735,25300.0
2005-08-08 09:40:00,34.33,34.41,34.32,34.38,40200.0,14.1776,14.2106,14.1735,14.1983,40200.0
2005-08-08 09:45:00,34.38,34.45,34.32,34.39,49100.0,14.1983,14.2272,14.1735,14.2024,49100.0
2005-08-08 09:50:00,34.39,34.4,34.34,34.39,41700.0,14.2024,14.2065,14.1817,14.2024,41700.0
2005-08-08 09:55:00,34.36,34.37,34.34,34.35,11900.0,14.19,14.1941,14.1817,14.1859,11900.0
2005-08-08 10:00:00,34.35,34.37,34.33,34.36,20100.0,14.1859,14.1941,14.1776,14.19,20100.0
2005-08-08 10:05:00,34.36,34.37,34.29,34.29,26700.0,14.19,14.1941,14.1611,14.1611,26700.0
2005-08-08 10:10:00,34.29,34.3,34.17,34.17,24700.0,14.1611,14.1652,14.1115,14.1115,24700.0
2005-08-08 10:15:00,34.17,34.18,34.1,34.12,32900.0,14.1115,14.1157,14.0826,14.0909,32900.0
2005-08-08 10:20:00,34.11,34.15,34.08,34.15,20200.0,14.0867,14.1033,14.0744,14.1033,20200.0
2005-08-08 10:25:00,34.15,34.16,34.08,34.09,13800.0,14.1033,14.1074,14.0744,14.0785,13800.0
2005-08-08 10:30:00,34.08,34.09,34.04,34.06,24900.0,14.0744,14.0785,14.0578,14.0661,24900.0
2005-08-08 10:35:00,34.05,34.06,34.01,34.02,20300.0,14.062,14.0661,14.0455,14.0496,20300.0
2005-08-08 10:40:00,34.02,34.03,34.0,34.01,21200.0,14.0496,14.0537,14.0413,14.0455,21200.0
2005-08-08 10:45:00,34.01,34.02,33.92,33.92,77200.0,14.0455,14.0496,14.0083,14.0083,77200.0
2005-08-08 10:50:00,33.92,33.95,33.9,33.95,24200.0,14.0083,14.0207,14.0,14.0207,24200.0
2005-08-08 10:55:00,33.95,33.99,33.93,33.95,34500.0,14.0207,14.0372,14.0124,14.0207,34500.0
2005-08-08 11:00:00,33.95,33.96,33.9,33.91,22300.0,14.0207,14.0248,14.0,14.0042,22300.0
2005-08-08 11:05:00,33.91,33.91,33.88,33.89,41700.0,14.0042,14.0042,13.9918,13.9959,41700.0
2005-08-08 11:10:00,33.89,33.95,33.88,33.95,24900.0,13.9959,14.0207,13.9918,14.0207,24900.0
2005-08-08 11:15:00,33.95,33.99,33.91,33.91,28800.0,14.0207,14.0372,14.0042,14.0042,28800.0
2005-08-08 11:20:00,33.92,34.04,33.92,34.04,33000.0,14.0083,14.0578,14.0083,14.0578,33000.0
2005-08-08 11:25:00,34.02,34.08,34.02,34.06,18900.0,14.0496,14.0744,14.0496,14.0661,18900.0
2005-08-08 11:30:00,34.08,34.2,34.08,34.15,38100.0,14.0744,14.1239,14.0744,14.1033,38100.0
2005-08-08 11:35:00,34.15,34.15,34.11,34.11,50900.0,14.1033,14.1033,14.0867,14.0867,50900.0
2005-08-08 11:40:00,34.11,34.11,34.03,34.05,41900.0,14.0867,14.0867,14.0537,14.062,41900.0
2005-08-08 11:45:00,34.03,34.13,34.0,34.13,27800.0,14.0537,14.095,14.0413,14.095,27800.0
2005-08-08 11:50:00,34.14,34.15,34.11,34.11,20700.0,14.0991,14.1033,14.0867,14.0867,20700.0
2005-08-08 11:55:00,34.1,34.13,34.06,34.09,23100.0,14.0826,14.095,14.0661,14.0785,23100.0
2005-08-08 12:00:00,34.09,34.09,34.03,34.04,33300.0,14.0785,14.0785,14.0537,14.0578,33300.0
2005-08-08 12:05:00,34.04,34.07,34.03,34.04,7100.0,14.0578,14.0702,14.0537,14.0578,7100.0
2005-08-08 12:10:00,34.04,34.06,34.02,34.02,22300.0,14.0578,14.0661,14.0496,14.0496,22300.0
2005-08-08 12:15:00,34.02,34.05,34.0,34.02,19100.0,14.0496,14.062,14.0413,14.0496,19100.0
2005-08-08 12:20:00,34.02,34.04,33.99,34.0,27800.0,14.0496,14.0578,14.0372,14.0413,27800.0
2005-08-08 12:25:00,34.0,34.0,33.99,33.99,6500.0,14.0413,14.0413,14.0372,14.0372,6500.0
2005-08-08 12:30:00,33.99,34.02,33.99,34.02,16900.0,14.0372,14.0496,14.0372,14.0496,16900.0
2005-08-08 12:35:00,34.02,34.02,33.98,34.0,31700.0,14.0496,14.0496,14.0331,14.0413,31700.0
2005-08-08 12:40:00,34.0,34.0,33.99,34.0,6800.0,14.0413,14.0413,14.0372,14.0413,6800.0
2005-08-08 12:45:00,34.0,34.01,33.99,33.99,10500.0,14.0413,14.0455,14.0372,14.0372,10500.0
2005-08-08 12:50:00,33.99,34.0,33.96,33.98,15800.0,14.0372,14.0413,14.0248,14.0331,15800.0
2005-08-08 12:55:00,33.98,33.98,33.9,33.97,23900.0,14.0331,14.0331,14.0,14.0289,23900.0
2005-08-08 13:00:00,33.97,34.0,33.94,33.95,22400.0,14.0289,14.0413,14.0165,14.0207,22400.0
2005-08-08 13:05:00,33.95,33.96,33.9,33.93,28200.0,14.0207,14.0248,14.0,14.0124,28200.0
2005-08-08 13:10:00,33.93,33.94,33.92,33.93,18500.0,14.0124,14.0165,14.0083,14.0124,18500.0
2005-08-08 13:15:00,33.93,33.97,33.93,33.97,24600.0,14.0124,14.0289,14.0124,14.0289,24600.0
2005-08-08 13:20:00,33.97,34.01,33.94,33.96,46500.0,14.0289,14.0455,14.0165,14.0248,46500.0
2005-08-08 13:25:00,33.96,34.0,33.95,34.0,34100.0,14.0248,14.0413,14.0207,14.0413,34100.0
2005-08-08 13:30:00,33.99,34.0,33.92,33.93,53500.0,14.0372,14.0413,14.0083,14.0124,53500.0
2005-08-08 13:35:00,33.92,33.94,33.92,33.94,12200.0,14.0083,14.0165,14.0083,14.0165,12200.0
2005-08-08 13:40:00,33.94,33.95,33.92,33.93,28300.0,14.0165,14.0207,14.0083,14.0124,28300.0
2005-08-08 13:45:00,33.93,33.93,33.88,33.89,33700.0,14.0124,14.0124,13.9918,13.9959,33700.0
2005-08-08 13:50:00,33.89,33.89,33.83,33.85,25900.0,13.9959,13.9959,13.9711,13.9794,25900.0
2005-08-08 13:55:00,33.85,33.86,33.84,33.84,23700.0,13.9794,13.9835,13.9752,13.9752,23700.0
2005-08-08 14:00:00,33.86,33.91,33.84,33.85,70800.0,13.9835,14.0042,13.9752,13.9794,70800.0
2005-08-08 14:05:00,33.85,33.85,33.76,33.76,36000.0,13.9794,13.9794,13.9422,13.9422,36000.0
2005-08-08 14:10:00,33.76,33.77,33.66,33.66,41500.0,13.9422,13.9463,13.9009,13.9009,41500.0
2005-08-08 14:15:00,33.65,33.67,33.61,33.62,34500.0,13.8968,13.905,13.8803,13.8844,34500.0
2005-08-08 14:20:00,33.62,33.71,33.61,33.71,48800.0,13.8844,13.9216,13.8803,13.9216,48800.0
2005-08-08 14:25:00,33.71,33.72,33.66,33.69,36700.0,13.9216,13.9257,13.9009,13.9133,36700.0
2005-08-08 14:30:00,33.72,33.75,33.7,33.71,33000.0,13.9257,13.9381,13.9174,13.9216,33000.0
2005-08-08 14:35:00,33.71,33.72,33.68,33.71,21800.0,13.9216,13.9257,13.9092,13.9216,21800.0
2005-08-08 14:40:00,33.71,33.73,33.71,33.72,19900.0,13.9216,13.9298,13.9216,13.9257,19900.0
2005-08-08 14:45:00,33.72,33.75,33.72,33.74,33300.0,13.9257,13.9381,13.9257,13.9339,33300.0
2005-08-08 14:50:00,33.73,33.73,33.66,33.68,41300.0,13.9298,13.9298,13.9009,13.9092,41300.0
2005-08-08 14:55:00,33.68,33.7,33.66,33.7,33600.0,13.9092,13.9174,13.9009,13.9174,33600.0
2005-08-08 15:00:00,33.7,33.72,33.69,33.71,46900.0,13.9174,13.9257,13.9133,13.9216,46900.0
2005-08-08 15:05:00,33.72,33.72,33.7,33.71,62400.0,13.9257,13.9257,13.9174,13.9216,62400.0
2005-08-08 15:10:00,33.71,33.72,33.7,33.71,120000.0,13.9216,13.9257,13.9174,13.9216,120000.0
2005-08-08 15:15:00,33.71,33.75,33.7,33.75,61300.0,13.9216,13.9381,13.9174,13.9381,61300.0
2005-08-08 15:20:00,33.75,33.81,33.74,33.8,49000.0,13.9381,13.9629,13.9339,13.9587,49000.0
2005-08-08 15:25:00,33.8,33.91,33.8,33.9,95600.0,13.9587,14.0042,13.9587,14.0,95600.0
2005-08-08 15:30:00,33.9,33.92,33.89,33.91,59200.0,14.0,14.0083,13.9959,14.0042,59200.0
2005-08-08 15:35:00,33.91,33.93,33.9,33.91,64200.0,14.0042,14.0124,14.0,14.0042,64200.0
2005-08-08 15:40:00,33.9,33.93,33.9,33.92,56100.0,14.0,14.0124,14.0,14.0083,56100.0
2005-08-08 15:45:00,33.92,33.93,33.87,33.87,62600.0,14.0083,14.0124,13.9876,13.9876,62600.0
2005-08-08 15:50:00,33.87,33.9,33.86,33.89,140500.0,13.9876,14.0,13.9835,13.9959,140500.0
2005-08-08 15:55:00,33.88,33.89,33.83,33.83,115400.0,13.9918,13.9959,13.9711,13.9711,115400.0
2005-08-09 09:30:00,33.82,33.97,33.8,33.94,78700.0,13.967,14.0289,13.9587,14.0165,78700.0
2005-08-09 09:35:00,33.95,34.18,33.94,34.14,50100.0,14.0207,14.1157,14.0165,14.0991,50100.0
2005-08-09 09:40:00,34.13,34.14,34.0,34.01,29600.0,14.095,14.0991,14.0413,14.0455,29600.0
2005-08-09 09:45:00,34.01,34.04,33.97,33.97,50500.0,14.0455,14.0578,14.0289,14.0289,50500.0
2005-08-09 09:50:00,33.96,33.99,33.92,33.97,17300.0,14.0248,14.0372,14.0083,14.0289,17300.0
2005-08-09 09:55:00,33.98,33.98,33.92,33.93,17800.0,14.0331,14.0331,14.0083,14.0124,17800.0
2005-08-09 10:00:00,33.93,33.94,33.91,33.93,135500.0,14.0124,14.0165,14.0042,14.0124,135500.0
2005-08-09 10:05:00,33.93,33.97,33.93,33.94,109500.0,14.0124,14.0289,14.0124,14.0165,109500.0
2005-08-09 10:10:00,33.93,33.96,33.9,33.95,38500.0,14.0124,14.0248,14.0,14.0207,38500.0
2005-08-09 10:15:00,33.95,33.99,33.95,33.98,18200.0,14.0207,14.0372,14.0207,14.0331,18200.0
2005-08-09 10:20:00,33.99,34.0,33.97,33.98,23800.0,14.0372,14.0413,14.0289,14.0331,23800.0
2005-08-09 10:25:00,33.98,34.01,33.97,34.01,29600.0,14.0331,14.0455,14.0289,14.0455,29600.0
2005-08-09 10:30:00,34.01,34.05,34.01,34.05,21200.0,14.0455,14.062,14.0455,14.062,21200.0
2005-08-09 10:35:00,34.05,34.07,34.01,34.02,14400.0,14.062,14.0702,14.0455,14.0496,14400.0
2005-08-09 10:40:00,34.02,34.04,34.0,34.02,14900.0,14.0496,14.0578,14.0413,14.0496,14900.0
2005-08-09 10:45:00,34.02,34.1,34.01,34.08,20000.0,14.0496,14.0826,14.0455,14.0744,20000.0
2005-08-09 10:50:00,34.08,34.13,34.07,34.13,27900.0,14.0744,14.095,14.0702,14.095,27900.0
2005-08-09 10:55:00,34.13,34.15,34.1,34.13,10600.0,14.095,14.1033,14.0826,14.095,10600.0
2005-08-09 11:00:00,34.12,34.14,34.08,34.08,25200.0,14.0909,14.0991,14.0744,14.0744,25200.0
2005-08-09 11:05:00,34.08,34.08,34.0,34.0,24300.0,14.0744,14.0744,14.0413,14.0413,24300.0
2005-08-09 11:10:00,34.01,34.02,33.99,34.0,27000.0,14.0455,14.0496,14.0372,14.0413,27000.0
2005-08-09 11:15:00,34.0,34.02,33.99,34.02,12000.0,14.0413,14.0496,14.0372,14.0496,12000.0
2005-08-09 11:20:00,34.02,34.05,34.0,34.02,40100.0,14.0496,14.062,14.0413,14.0496,40100.0
2005-08-09 11:25:00,34.02,34.03,34.01,34.02,18000.0,14.0496,14.0537,14.0455,14.0496,18000.0
2005-08-09 11:30:00,34.01,34.02,33.99,34.0,45200.0,14.0455,14.0496,14.0372,14.0413,45200.0
2005-08-09 11:35:00,34.0,34.0,33.99,34.0,18500.0,14.0413,14.0413,14.0372,14.0413,18500.0
2005-08-09 11:40:00,34.0,34.01,33.99,34.0,23500.0,14.0413,14.0455,14.0372,14.0413,23500.0
2005-08-09 11:45:00,34.0,34.0,33.99,33.99,22100.0,14.0413,14.0413,14.0372,14.0372,22100.0
2005-08-09 11:50:00,33.99,33.99,33.98,33.99,7500.0,14.0372,14.0372,14.0331,14.0372,7500.0
2005-08-09 11:55:00,33.99,34.0,33.99,34.0,31300.0,14.0372,14.0413,14.0372,14.0413,31300.0
2005-08-09 12:00:00,33.99,34.0,33.98,34.0,25800.0,14.0372,14.0413,14.0331,14.0413,25800.0
2005-08-09 12:05:00,34.0,34.0,33.99,34.0,24300.0,14.0413,14.0413,14.0372,14.0413,24300.0
2005-08-09 12:10:00,34.0,34.0,33.98,33.99,13200.0,14.0413,14.0413,14.0331,14.0372,13200.0
2005-08-09 12:15:00,34.0,34.0,33.98,33.99,7200.0,14.0413,14.0413,14.0331,14.0372,7200.0
2005-08-09 12:20:00,33.99,33.99,33.98,33.99,7200.0,14.0372,14.0372,14.0331,14.0372,7200.0
2005-08-09 12:25:00,33.99,33.99,33.97,33.98,7100.0,14.0372,14.0372,14.0289,14.0331,7100.0
2005-08-09 12:30:00,33.98,34.0,33.98,33.98,20200.0,14.0331,14.0413,14.0331,14.0331,20200.0
2005-08-09 12:35:00,33.98,33.98,33.91,33.91,42600.0,14.0331,14.0331,14.0042,14.0042,42600.0
2005-08-09 12:40:00,33.92,33.94,33.9,33.93,18300.0,14.0083,14.0165,14.0,14.0124,18300.0
2005-08-09 12:45:00,33.9,33.92,33.9,33.91,12100.0,14.0,14.0083,14.0,14.0042,12100.0
2005-08-09 12:50:00,33.91,33.93,33.9,33.92,19200.0,14.0042,14.0124,14.0,14.0083,19200.0
2005-08-09 12:55:00,33.92,33.97,33.92,33.94,16100.0,14.0083,14.0289,14.0083,14.0165,16100.0
2005-08-09 13:00:00,33.95,33.95,33.93,33.94,4300.0,14.0207,14.0207,14.0124,14.0165,4300.0
2005-08-09 13:05:00,33.93,33.96,33.93,33.96,4800.0,14.0124,14.0248,14.0124,14.0248,4800.0
2005-08-09 13:10:00,33.96,33.96,33.92,33.94,17800.0,14.0248,14.0248,14.0083,14.0165,17800.0
2005-08-09 13:15:00,33.94,33.95,33.93,33.95,4500.0,14.0165,14.0207,14.0124,14.0207,4500.0
2005-08-09 13:20:00,33.95,33.95,33.94,33.95,6200.0,14.0207,14.0207,14.0165,14.0207,6200.0
2005-08-09 13:25:00,33.95,33.95,33.92,33.93,6000.0,14.0207,14.0207,14.0083,14.0124,6000.0
2005-08-09 13:30:00,33.93,33.93,33.92,33.93,6000.0,14.0124,14.0124,14.0083,14.0124,6000.0
2005-08-09 13:35:00,33.93,33.94,33.92,33.94,5300.0,14.0124,14.0165,14.0083,14.0165,5300.0
2005-08-09 13:40:00,33.94,33.95,33.93,33.93,12200.0,14.0165,14.0207,14.0124,14.0124,12200.0
2005-08-09 13:45:00,33.93,33.95,33.93,33.94,11700.0,14.0124,14.0207,14.0124,14.0165,11700.0
2005-08-09 13:50:00,33.94,33.95,33.93,33.94,13100.0,14.0165,14.0207,14.0124,14.0165,13100.0
2005-08-09 13:55:00,33.94,33.95,33.92,33.92,10800.0,14.0165,14.0207,14.0083,14.0083,10800.0
2005-08-09 14:00:00,33.93,33.94,33.91,33.92,13400.0,14.0124,14.0165,14.0042,14.0083,13400.0
2005-08-09 14:05:00,33.92,33.92,33.89,33.9,14600.0,14.0083,14.0083,13.9959,14.0,14600.0
2005-08-09 14:10:00,33.9,33.91,33.9,33.91,8900.0,14.0,14.0042,14.0,14.0042,8900.0
2005-08-09 14:15:00,33.91,33.95,33.89,33.93,18200.0,14.0042,14.0207,13.9959,14.0124,18200.0
2005-08-09 14:20:00,33.92,33.94,33.91,33.93,10700.0,14.0083,14.0165,14.0042,14.0124,10700.0
2005-08-09 14:25:00,33.95,34.02,33.95,34.02,24600.0,14.0207,14.0496,14.0207,14.0496,24600.0
2005-08-09 14:30:00,34.02,34.08,34.0,34.08,21700.0,14.0496,14.0744,14.0413,14.0744,21700.0
2005-08-09 14:35:00,34.08,34.08,34.05,34.06,16300.0,14.0744,14.0744,14.062,14.0661,16300.0
2005-08-09 14:40:00,34.07,34.09,34.02,34.03,29900.0,14.0702,14.0785,14.0496,14.0537,29900.0
2005-08-09 14:45:00,34.03,34.06,34.01,34.02,18700.0,14.0537,14.0661,14.0455,14.0496,18700.0
2005-08-09 14:50:00,34.03,34.06,34.0,34.04,19500.0,14.0537,14.0661,14.0413,14.0578,19500.0
2005-08-09 14:55:00,34.03,34.05,34.02,34.05,22900.0,14.0537,14.062,14.0496,14.062,22900.0
2005-08-09 15:00:00,34.05,34.05,34.02,34.03,32600.0,14.062,14.062,14.0496,14.0537,32600.0
2005-08-09 15:05:00,34.04,34.05,34.03,34.05,54500.0,14.0578,14.062,14.0537,14.062,54500.0
2005-08-09 15:10:00,34.04,34.06,34.03,34.04,30900.0,14.0578,14.0661,14.0537,14.0578,30900.0
2005-08-09 15:15:00,34.03,34.03,33.98,33.99,46200.0,14.0537,14.0537,14.0331,14.0372,46200.0
2005-08-09 15:20:00,33.99,33.99,33.95,33.98,48900.0,14.0372,14.0372,14.0207,14.0331,48900.0
2005-08-09 15:25:00,33.98,34.02,33.96,34.0,23500.0,14.0331,14.0496,14.0248,14.0413,23500.0
2005-08-09 15:30:00,34.0,34.01,33.97,34.01,24900.0,14.0413,14.0455,14.0289,14.0455,24900.0
2005-08-09 15:35:00,34.01,34.07,34.01,34.07,34100.0,14.0455,14.0702,14.0455,14.0702,34100.0
2005-08-09 15:40:00,34.07,34.1,34.06,34.1,54300.0,14.0702,14.0826,14.0661,14.0826,54300.0
2005-08-09 15:45:00,34.11,34.13,34.1,34.12,57800.0,14.0867,14.095,14.0826,14.0909,57800.0
2005-08-09 15:50:00,34.12,34.18,34.12,34.18,47500.0,14.0909,14.1157,14.0909,14.1157,47500.0
2005-08-09 15:55:00,34.17,34.24,34.17,34.17,202100.0,14.1115,14.1404,14.1115,14.1115,202100.0
2005-08-10 09:30:00,34.16,34.28,34.15,34.27,63700.0,14.1074,14.157,14.1033,14.1528,63700.0
2005-08-10 09:35:00,34.26,34.4,34.25,34.39,17100.0,14.1487,14.2065,14.1446,14.2024,17100.0
2005-08-10 09:40:00,34.4,34.58,34.38,34.55,43300.0,14.2065,14.2809,14.1983,14.2685,43300.0
2005-08-10 09:45:00,34.55,34.63,34.53,34.58,55900.0,14.2685,14.3015,14.2602,14.2809,55900.0
2005-08-10 09:50:00,34.58,34.6,34.43,34.46,82300.0,14.2809,14.2891,14.2189,14.2313,82300.0
2005-08-10 09:55:00,34.46,34.55,34.46,34.55,20700.0,14.2313,14.2685,14.2313,14.2685,20700.0
2005-08-10 10:00:00,34.55,34.64,34.55,34.61,68400.0,14.2685,14.3056,14.2685,14.2932,68400.0
2005-08-10 10:05:00,34.62,34.64,34.61,34.62,31000.0,14.2974,14.3056,14.2932,14.2974,31000.0
2005-08-10 10:10:00,34.62,34.62,34.53,34.54,30700.0,14.2974,14.2974,14.2602,14.2643,30700.0
2005-08-10 10:15:00,34.54,34.57,34.53,34.56,19600.0,14.2643,14.2767,14.2602,14.2726,19600.0
2005-08-10 10:20:00,34.55,34.56,34.54,34.55,37300.0,14.2685,14.2726,14.2643,14.2685,37300.0
2005-08-10 10:25:00,34.55,34.56,34.53,34.56,27000.0,14.2685,14.2726,14.2602,14.2726,27000.0
2005-08-10 10:30:00,34.56,34.57,34.54,34.56,23500.0,14.2726,14.2767,14.2643,14.2726,23500.0
2005-08-10 10:35:00,34.55,34.55,34.5,34.5,9500.0,14.2685,14.2685,14.2478,14.2478,9500.0
2005-08-10 10:40:00,34.5,34.5,34.47,34.47,16200.0,14.2478,14.2478,14.2354,14.2354,16200.0
2005-08-10 10:45:00,34.47,34.55,34.47,34.55,24600.0,14.2354,14.2685,14.2354,14.2685,24600.0
2005-08-10 10:50:00,34.54,34.57,34.51,34.51,24400.0,14.2643,14.2767,14.2519,14.2519,24400.0
2005-08-10 10:55:00,34.51,34.51,34.46,34.49,13300.0,14.2519,14.2519,14.2313,14.2437,13300.0
2005-08-10 11:00:00,34.49,34.5,34.48,34.48,26600.0,14.2437,14.2478,14.2396,14.2396,26600.0
2005-08-10 11:05:00,34.48,34.48,34.44,34.46,11700.0,14.2396,14.2396,14.223,14.2313,11700.0
2005-08-10 11:10:00,34.46,34.47,34.41,34.44,10800.0,14.2313,14.2354,14.2106,14.223,10800.0
2005-08-10 11:15:00,34.44,34.45,34.36,34.36,19000.0,14.223,14.2272,14.19,14.19,19000.0
2005-08-10 11:20:00,34.36,34.37,34.31,34.31,34300.0,14.19,14.1941,14.1693,14.1693,34300.0
2005-08-10 11:25:00,34.31,34.36,34.3,34.35,20600.0,14.1693,14.19,14.1652,14.1859,20600.0
2005-08-10 11:30:00,34.34,34.4,34.34,34.4,17200.0,14.1817,14.2065,14.1817,14.2065,17200.0
2005-08-10 11:35:00,34.4,34.4,34.35,34.37,17100.0,14.2065,14.2065,14.1859,14.1941,17100.0
2005-08-10 11:40:00,34.35,34.35,34.32,34.33,9000.0,14.1859,14.1859,14.1735,14.1776,9000.0
2005-08-10 11:45:00,34.33,34.33,34.31,34.32,12900.0,14.1776,14.1776,14.1693,14.1735,12900.0
2005-08-10 11:50:00,34.33,34.36,34.33,34.35,14900.0,14.1776,14.19,14.1776,14.1859,14900.0
2005-08-10 11:55:00,34.35,34.37,34.35,34.36,13100.0,14.1859,14.1941,14.1859,14.19,13100.0
2005-08-10 12:00:00,34.36,34.38,34.35,34.37,12900.0,14.19,14.1983,14.1859,14.1941,12900.0
2005-08-10 12:05:00,34.37,34.37,34.33,34.33,12400.0,14.1941,14.1941,14.1776,14.1776,12400.0
2005-08-10 12:10:00,34.33,34.35,34.33,34.34,17800.0,14.1776,14.1859,14.1776,14.1817,17800.0
2005-08-10 12:15:00,34.34,34.35,34.34,34.34,15000.0,14.1817,14.1859,14.1817,14.1817,15000.0
2005-08-10 12:20:00,34.35,34.35,34.33,34.33,5100.0,14.1859,14.1859,14.1776,14.1776,5100.0
2005-08-10 12:25:00,34.32,34.34,34.32,34.32,9300.0,14.1735,14.1817,14.1735,14.1735,9300.0
2005-08-10 12:30:00,34.32,34.32,34.26,34.26,24600.0,14.1735,14.1735,14.1487,14.1487,24600.0
2005-08-10 12:35:00,34.26,34.27,34.17,34.21,35300.0,14.1487,14.1528,14.1115,14.128,35300.0
2005-08-10 12:40:00,34.21,34.21,34.18,34.19,19000.0,14.128,14.128,14.1157,14.1198,19000.0
2005-08-10 12:45:00,34.18,34.22,34.14,34.22,23000.0,14.1157,14.1322,14.0991,14.1322,23000.0
2005-08-10 12:50:00,34.22,34.23,34.2,34.23,7400.0,14.1322,14.1363,14.1239,14.1363,7400.0
2005-08-10 12:55:00,34.22,34.25,34.21,34.24,8600.0,14.1322,14.1446,14.128,14.1404,8600.0
2005-08-10 13:00:00,34.24,34.26,34.23,34.26,8000.0,14.1404,14.1487,14.1363,14.1487,8000.0
2005-08-10 13:05:00,34.25,34.27,34.25,34.25,13500.0,14.1446,14.1528,14.1446,14.1446,13500.0
2005-08-10 13:10:00,34.26,34.26,34.21,34.23,17200.0,14.1487,14.1487,14.128,14.1363,17200.0
2005-08-10 13:15:00,34.22,34.26,34.21,34.24,13500.0,14.1322,14.1487,14.128,14.1404,13500.0
2005-08-10 13:20:00,34.24,34.25,34.18,34.18,13400.0,14.1404,14.1446,14.1157,14.1157,13400.0
2005-08-10 13:25:00,34.21,34.24,34.17,34.22,11300.0,14.128,14.1404,14.1115,14.1322,11300.0
2005-08-10 13:30:00,34.21,34.22,34.21,34.22,4300.0,14.128,14.1322,14.128,14.1322,4300.0
2005-08-10 13:35:00,34.22,34.23,34.21,34.22,14800.0,14.1322,14.1363,14.128,14.1322,14800.0
2005-08-10 13:40:00,34.21,34.23,34.19,34.23,11000.0,14.128,14.1363,14.1198,14.1363,11000.0
2005-08-10 13:45:00,34.23,34.23,34.21,34.21,15000.0,14.1363,14.1363,14.128,14.128,15000.0
2005-08-10 13:50:00,34.22,34.22,34.17,34.18,18100.0,14.1322,14.1322,14.1115,14.1157,18100.0
2005-08-10 13:55:00,34.18,34.18,34.1,34.12,16700.0,14.1157,14.1157,14.0826,14.0909,16700.0
2005-08-10 14:00:00,34.13,34.14,34.11,34.12,8900.0,14.095,14.0991,14.0867,14.0909,8900.0
2005-08-10 14:05:00,34.11,34.12,34.08,34.08,16400.0,14.0867,14.0909,14.0744,14.0744,16400.0
2005-08-10 14:10:00,34.08,34.09,34.06,34.07,17800.0,14.0744,14.0785,14.0661,14.0702,17800.0
2005-08-10 14:15:00,34.07,34.07,34.04,34.04,16800.0,14.0702,14.0702,14.0578,14.0578,16800.0
2005-08-10 14:20:00,34.03,34.03,33.99,33.99,13100.0,14.0537,14.0537,14.0372,14.0372,13100.0
2005-08-10 14:25:00,33.99,33.99,33.91,33.92,32400.0,14.0372,14.0372,14.0042,14.0083,32400.0
2005-08-10 14:30:00,33.92,34.01,33.92,33.97,29500.0,14.0083,14.0455,14.0083,14.0289,29500.0
2005-08-10 14:35:00,33.98,33.98,33.94,33.96,10800.0,14.0331,14.0331,14.0165,14.0248,10800.0
2005-08-10 14:40:00,33.95,33.99,33.94,33.98,14200.0,14.0207,14.0372,14.0165,14.0331,14200.0
2005-08-10 14:45:00,34.0,34.01,33.97,33.97,16000.0,14.0413,14.0455,14.0289,14.0289,16000.0
2005-08-10 14:50:00,33.98,33.99,33.96,33.98,17500.0,14.0331,14.0372,14.0248,14.0331,17500.0
2005-08-10 14:55:00,33.99,33.99,33.94,33.95,12200.0,14.0372,14.0372,14.0165,14.0207,12200.0
2005-08-10 15:00:00,33.95,33.97,33.92,33.92,31300.0,14.0207,14.0289,14.0083,14.0083,31300.0
2005-08-10 15:05:00,33.92,33.97,33.89,33.93,32900.0,14.0083,14.0289,13.9959,14.0124,32900.0
2005-08-10 15:10:00,33.92,33.93,33.87,33.87,14300.0,14.0083,14.0124,13.9876,13.9876,14300.0
2005-08-10 15:15:00,33.87,33.9,33.87,33.9,14100.0,13.9876,14.0,13.9876,14.0,14100.0
2005-08-10 15:20:00,33.91,33.93,33.89,33.93,11500.0,14.0042,14.0124,13.9959,14.0124,11500.0
2005-08-10 15:25:00,33.93,33.95,33.91,33.94,33100.0,14.0124,14.0207,14.0042,14.0165,33100.0
2005-08-10 15:30:00,33.92,33.99,33.92,33.99,27200.0,14.0083,14.0372,14.0083,14.0372,27200.0
2005-08-10 15:35:00,33.99,34.0,33.96,34.0,27300.0,14.0372,14.0413,14.0248,14.0413,27300.0
2005-08-10 15:40:00,34.01,34.05,33.99,34.02,33600.0,14.0455,14.062,14.0372,14.0496,33600.0
2005-08-10 15:45:00,34.02,34.06,34.01,34.06,29700.0,14.0496,14.0661,14.0455,14.0661,29700.0
2005-08-10 15:50:00,34.07,34.09,34.06,34.09,32400.0,14.0702,14.0785,14.0661,14.0785,32400.0
2005-08-10 15:55:00,34.09,34.09,34.05,34.07,62400.0,14.0785,14.0785,14.062,14.0702,62400.0
2005-08-11 09:30:00,34.0,34.06,33.95,34.06,35800.0,14.0413,14.0661,14.0207,14.0661,35800.0
2005-08-11 09:35:00,34.04,34.07,34.0,34.02,13700.0,14.0578,14.0702,14.0413,14.0496,13700.0
2005-08-11 09:40:00,34.03,34.03,33.97,33.99,19100.0,14.0537,14.0537,14.0289,14.0372,19100.0
2005-08-11 09:45:00,33.99,34.02,33.95,34.02,24000.0,14.0372,14.0496,14.0207,14.0496,24000.0
2005-08-11 09:50:00,34.01,34.01,33.97,33.98,18900.0,14.0455,14.0455,14.0289,14.0331,18900.0
2005-08-11 09:55:00,33.97,34.0,33.95,33.98,19900.0,14.0289,14.0413,14.0207,14.0331,19900.0
2005-08-11 10:00:00,33.98,34.02,33.97,34.02,14900.0,14.0331,14.0496,14.0289,14.0496,14900.0
2005-08-11 10:05:00,34.01,34.12,34.0,34.12,31900.0,14.0455,14.0909,14.0413,14.0909,31900.0
2005-08-11 10:10:00,34.12,34.24,34.06,34.19,47700.0,14.0909,14.1404,14.0661,14.1198,47700.0
2005-08-11 10:15:00,34.19,34.38,34.19,34.32,55600.0,14.1198,14.1983,14.1198,14.1735,55600.0
2005-08-11 10:20:00,34.33,34.4,34.21,34.4,32500.0,14.1776,14.2065,14.128,14.2065,32500.0
2005-08-11 10:25:00,34.4,34.41,34.33,34.36,37500.0,14.2065,14.2106,14.1776,14.19,37500.0
2005-08-11 10:30:00,34.35,34.36,34.32,34.36,19200.0,14.1859,14.19,14.1735,14.19,19200.0
2005-08-11 10:35:00,34.36,34.43,34.35,34.39,29800.0,14.19,14.2189,14.1859,14.2024,29800.0
2005-08-11 10:40:00,34.39,34.43,34.37,34.43,12200.0,14.2024,14.2189,14.1941,14.2189,12200.0
2005-08-11 10:45:00,34.42,34.43,34.38,34.4,25300.0,14.2148,14.2189,14.1983,14.2065,25300.0
2005-08-11 10:50:00,34.4,34.43,34.4,34.41,16100.0,14.2065,14.2189,14.2065,14.2106,16100.0
2005-08-11 10:55:00,34.41,34.41,34.34,34.35,18700.0,14.2106,14.2106,14.1817,14.1859,18700.0
2005-08-11 11:00:00,34.34,34.36,34.3,34.31,37200.0,14.1817,14.19,14.1652,14.1693,37200.0
2005-08-11 11:05:00,34.31,34.31,34.26,34.29,25500.0,14.1693,14.1693,14.1487,14.1611,25500.0
2005-08-11 11:10:00,34.29,34.3,34.25,34.28,20700.0,14.1611,14.1652,14.1446,14.157,20700.0
2005-08-11 11:15:00,34.28,34.31,34.26,34.31,13900.0,14.157,14.1693,14.1487,14.1693,13900.0
2005-08-11 11:20:00,34.32,34.35,34.32,34.33,14100.0,14.1735,14.1859,14.1735,14.1776,14100.0
2005-08-11 11:25:00,34.33,34.35,34.31,34.34,20000.0,14.1776,14.1859,14.1693,14.1817,20000.0
2005-08-11 11:30:00,34.34,34.34,34.27,34.27,11600.0,14.1817,14.1817,14.1528,14.1528,11600.0
2005-08-11 11:35:00,34.26,34.27,34.22,34.23,12400.0,14.1487,14.1528,14.1322,14.1363,12400.0
2005-08-11 11:40:00,34.22,34.26,34.22,34.26,7100.0,14.1322,14.1487,14.1322,14.1487,7100.0
2005-08-11 11:45:00,34.27,34.32,34.27,34.3,11600.0,14.1528,14.1735,14.1528,14.1652,11600.0
2005-08-11 11:50:00,34.32,34.32,34.28,34.28,5600.0,14.1735,14.1735,14.157,14.157,5600.0
2005-08-11 11:55:00,34.28,34.28,34.22,34.22,5700.0,14.157,14.157,14.1322,14.1322,5700.0
2005-08-11 12:00:00,34.21,34.22,34.19,34.22,10700.0,14.128,14.1322,14.1198,14.1322,10700.0
2005-08-11 12:05:00,34.22,34.22,34.17,34.17,8700.0,14.1322,14.1322,14.1115,14.1115,8700.0
2005-08-11 12:10:00,34.18,34.2,34.17,34.19,4700.0,14.1157,14.1239,14.1115,14.1198,4700.0
2005-08-11 12:15:00,34.19,34.19,34.09,34.09,13800.0,14.1198,14.1198,14.0785,14.0785,13800.0
2005-08-11 12:20:00,34.09,34.15,34.08,34.14,8300.0,14.0785,14.1033,14.0744,14.0991,8300.0
2005-08-11 12:25:00,34.16,34.16,34.09,34.09,12800.0,14.1074,14.1074,14.0785,14.0785,12800.0
2005-08-11 12:30:00,34.09,34.1,34.08,34.08,6100.0,14.0785,14.0826,14.0744,14.0744,6100.0
2005-08-11 12:35:00,34.09,34.1,34.08,34.09,4500.0,14.0785,14.0826,14.0744,14.0785,4500.0
2005-08-11 12:40:00,34.1,34.11,34.06,34.07,6800.0,14.0826,14.0867,14.0661,14.0702,6800.0
2005-08-11 12:45:00,34.07,34.09,34.07,34.09,8900.0,14.0702,14.0785,14.0702,14.0785,8900.0
2005-08-11 12:50:00,34.08,34.11,34.08,34.08,11100.0,14.0744,14.0867,14.0744,14.0744,11100.0
2005-08-11 12:55:00,34.1,34.1,34.08,34.09,7600.0,14.0826,14.0826,14.0744,14.0785,7600.0
2005-08-11 13:00:00,34.1,34.13,34.08,34.12,7100.0,14.0826,14.095,14.0744,14.0909,7100.0
2005-08-11 13:05:00,34.11,34.15,34.11,34.15,3500.0,14.0867,14.1033,14.0867,14.1033,3500.0
2005-08-11 13:10:00,34.16,34.17,34.15,34.15,3900.0,14.1074,14.1115,14.1033,14.1033,3900.0
2005-08-11 13:15:00,34.15,34.16,34.13,34.14,5200.0,14.1033,14.1074,14.095,14.0991,5200.0
2005-08-11 13:20:00,34.16,34.2,34.15,34.2,7900.0,14.1074,14.1239,14.1033,14.1239,7900.0
2005-08-11 13:25:00,34.19,34.21,34.19,34.2,4400.0,14.1198,14.128,14.1198,14.1239,4400.0
2005-08-11 13:30:00,34.21,34.21,34.19,34.2,9900.0,14.128,14.128,14.1198,14.1239,9900.0
2005-08-11 13:35:00,34.2,34.2,34.15,34.16,9400.0,14.1239,14.1239,14.1033,14.1074,9400.0
2005-08-11 13:40:00,34.16,34.16,34.09,34.1,10600.0,14.1074,14.1074,14.0785,14.0826,10600.0
2005-08-11 13:45:00,34.1,34.12,34.09,34.11,9300.0,14.0826,14.0909,14.0785,14.0867,9300.0
2005-08-11 13:50:00,34.11,34.13,34.11,34.13,4700.0,14.0867,14.095,14.0867,14.095,4700.0
2005-08-11 13:55:00,34.13,34.16,34.13,34.13,11900.0,14.095,14.1074,14.095,14.095,11900.0
2005-08-11 14:00:00,34.14,34.14,34.12,34.14,7700.0,14.0991,14.0991,14.0909,14.0991,7700.0
2005-08-11 14:05:00,34.11,34.13,34.08,34.13,6900.0,14.0867,14.095,14.0744,14.095,6900.0
2005-08-11 14:10:00,34.13,34.13,34.03,34.04,30700.0,14.095,14.095,14.0537,14.0578,30700.0
2005-08-11 14:15:00,34.04,34.05,34.01,34.05,14000.0,14.0578,14.062,14.0455,14.062,14000.0
2005-08-11 14:20:00,34.04,34.06,34.04,34.05,5000.0,14.0578,14.0661,14.0578,14.062,5000.0
2005-08-11 14:25:00,34.05,34.07,34.04,34.07,7000.0,14.062,14.0702,14.0578,14.0702,7000.0
2005-08-11 14:30:00,34.06,34.14,34.06,34.14,18900.0,14.0661,14.0991,14.0661,14.0991,18900.0
2005-08-11 14:35:00,34.15,34.17,34.11,34.12,23700.0,14.1033,14.1115,14.0867,14.0909,23700.0
2005-08-11 14:40:00,34.13,34.2,34.13,34.18,9300.0,14.095,14.1239,14.095,14.1157,9300.0
2005-08-11 14:45:00,34.18,34.2,34.17,34.18,13000.0,14.1157,14.1239,14.1115,14.1157,13000.0
2005-08-11 14:50:00,34.18,34.19,34.16,34.16,6800.0,14.1157,14.1198,14.1074,14.1074,6800.0
2005-08-11 14:55:00,34.15,34.16,34.14,34.15,12500.0,14.1033,14.1074,14.0991,14.1033,12500.0
2005-08-11 15:00:00,34.15,34.16,34.14,34.15,6700.0,14.1033,14.1074,14.0991,14.1033,6700.0
2005-08-11 15:05:00,34.15,34.16,34.13,34.14,12400.0,14.1033,14.1074,14.095,14.0991,12400.0
2005-08-11 15:10:00,34.13,34.18,34.12,34.17,14800.0,14.095,14.1157,14.0909,14.1115,14800.0
2005-08-11 15:15:00,34.17,34.24,34.17,34.23,31300.0,14.1115,14.1404,14.1115,14.1363,31300.0
2005-08-11 15:20:00,34.24,34.26,34.22,34.25,21600.0,14.1404,14.1487,14.1322,14.1446,21600.0
2005-08-11 15:25:00,34.23,34.28,34.23,34.25,22600.0,14.1363,14.157,14.1363,14.1446,22600.0
2005-08-11 15:30:00,34.25,34.27,34.21,34.23,28500.0,14.1446,14.1528,14.128,14.1363,28500.0
2005-08-11 15:35:00,34.24,34.3,34.23,34.29,29000.0,14.1404,14.1652,14.1363,14.1611,29000.0
2005-08-11 15:40:00,34.27,34.32,34.27,34.31,45000.0,14.1528,14.1735,14.1528,14.1693,45000.0
2005-08-11 15:45:00,34.3,34.31,34.28,34.3,29800.0,14.1652,14.1693,14.157,14.1652,29800.0
2005-08-11 15:50:00,34.3,34.3,34.28,34.29,30700.0,14.1652,14.1652,14.157,14.1611,30700.0
2005-08-11 15:55:00,34.29,34.31,34.27,34.3,44200.0,14.1611,14.1693,14.1528,14.1652,44200.0
2005-08-12 09:30:00,34.31,34.4,34.29,34.39,54400.0,14.1693,14.2065,14.1611,14.2024,54400.0
2005-08-12 09:35:00,34.38,34.38,34.26,34.26,13000.0,14.1983,14.1983,14.1487,14.1487,13000.0
2005-08-12 09:40:00,34.28,34.28,34.25,34.27,26000.0,14.157,14.157,14.1446,14.1528,26000.0
2005-08-12 09:45:00,34.26,34.3,34.23,34.26,28700.0,14.1487,14.1652,14.1363,14.1487,28700.0
2005-08-12 09:50:00,34.29,34.31,34.28,34.28,28000.0,14.1611,14.1693,14.157,14.157,28000.0
2005-08-12 09:55:00,34.28,34.28,34.2,34.2,27500.0,14.157,14.157,14.1239,14.1239,27500.0
2005-08-12 10:00:00,34.2,34.21,34.16,34.19,21800.0,14.1239,14.128,14.1074,14.1198,21800.0
2005-08-12 10:05:00,34.18,34.18,34.15,34.15,6400.0,14.1157,14.1157,14.1033,14.1033,6400.0
2005-08-12 10:10:00,34.15,34.23,34.15,34.22,10700.0,14.1033,14.1363,14.1033,14.1322,10700.0
2005-08-12 10:15:00,34.22,34.23,34.2,34.23,7500.0,14.1322,14.1363,14.1239,14.1363,7500.0
2005-08-12 10:20:00,34.21,34.21,34.2,34.21,4600.0,14.128,14.128,14.1239,14.128,4600.0
2005-08-12 10:25:00,34.2,34.24,34.2,34.23,11800.0,14.1239,14.1404,14.1239,14.1363,11800.0
2005-08-12 10:30:00,34.22,34.22,34.19,34.21,15500.0,14.1322,14.1322,14.1198,14.128,15500.0
2005-08-12 10:35:00,34.21,34.22,34.2,34.21,18600.0,14.128,14.1322,14.1239,14.128,18600.0
2005-08-12 10:40:00,34.22,34.22,34.19,34.2,17900.0,14.1322,14.1322,14.1198,14.1239,17900.0
2005-08-12 10:45:00,34.2,34.23,34.2,34.22,14800.0,14.1239,14.1363,14.1239,14.1322,14800.0
2005-08-12 10:50:00,34.2,34.24,34.2,34.23,12300.0,14.1239,14.1404,14.1239,14.1363,12300.0
2005-08-12 10:55:00,34.24,34.24,34.21,34.22,3200.0,14.1404,14.1404,14.128,14.1322,3200.0
2005-08-12 11:00:00,34.21,34.26,34.21,34.26,7300.0,14.128,14.1487,14.128,14.1487,7300.0
2005-08-12 11:05:00,34.25,34.26,34.22,34.23,7900.0,14.1446,14.1487,14.1322,14.1363,7900.0
2005-08-12 11:10:00,34.22,34.22,34.2,34.2,4000.0,14.1322,14.1322,14.1239,14.1239,4000.0
2005-08-12 11:15:00,34.21,34.21,34.2,34.2,3500.0,14.128,14.128,14.1239,14.1239,3500.0
2005-08-12 11:20:00,34.2,34.2,34.2,34.2,5100.0,14.1239,14.1239,14.1239,14.1239,5100.0
2005-08-12 11:25:00,34.2,34.22,34.2,34.2,11100.0,14.1239,14.1322,14.1239,14.1239,11100.0
2005-08-12 11:30:00,34.2,34.2,34.17,34.18,20200.0,14.1239,14.1239,14.1115,14.1157,20200.0
2005-08-12 11:35:00,34.18,34.2,34.18,34.2,4400.0,14.1157,14.1239,14.1157,14.1239,4400.0
2005-08-12 11:40:00,34.18,34.19,34.17,34.17,6700.0,14.1157,14.1198,14.1115,14.1115,6700.0
2005-08-12 11:45:00,34.18,34.2,34.13,34.13,52200.0,14.1157,14.1239,14.095,14.095,52200.0
2005-08-12 11:50:00,34.12,34.12,34.02,34.05,44400.0,14.0909,14.0909,14.0496,14.062,44400.0
2005-08-12 11:55:00,34.05,34.05,34.02,34.03,7500.0,14.062,14.062,14.0496,14.0537,7500.0
2005-08-12 12:00:00,34.02,34.02,33.97,33.98,28200.0,14.0496,14.0496,14.0289,14.0331,28200.0
2005-08-12 12:05:00,33.98,33.99,33.97,33.97,5300.0,14.0331,14.0372,14.0289,14.0289,5300.0
2005-08-12 12:10:00,33.97,34.01,33.97,34.0,12600.0,14.0289,14.0455,14.0289,14.0413,12600.0
2005-08-12 12:15:00,34.0,34.02,33.99,34.01,10200.0,14.0413,14.0496,14.0372,14.0455,10200.0
2005-08-12 12:20:00,34.02,34.02,34.0,34.01,4300.0,14.0496,14.0496,14.0413,14.0455,4300.0
2005-08-12 12:25:00,34.01,34.01,33.98,33.98,8500.0,14.0455,14.0455,14.0331,14.0331,8500.0
2005-08-12 12:30:00,33.98,34.01,33.98,34.0,4600.0,14.0331,14.0455,14.0331,14.0413,4600.0
2005-08-12 12:35:00,33.99,33.99,33.98,33.99,5700.0,14.0372,14.0372,14.0331,14.0372,5700.0
2005-08-12 12:40:00,33.98,33.99,33.95,33.98,10300.0,14.0331,14.0372,14.0207,14.0331,10300.0
2005-08-12 12:45:00,33.98,34.02,33.97,33.99,6400.0,14.0331,14.0496,14.0289,14.0372,6400.0
2005-08-12 12:50:00,33.99,33.99,33.92,33.95,9700.0,14.0372,14.0372,14.0083,14.0207,9700.0
2005-08-12 12:55:00,33.96,34.0,33.95,33.98,4900.0,14.0248,14.0413,14.0207,14.0331,4900.0
2005-08-12 13:00:00,33.99,34.01,33.99,34.01,9000.0,14.0372,14.0455,14.0372,14.0455,9000.0
2005-08-12 13:05:00,34.01,34.01,33.97,33.98,18800.0,14.0455,14.0455,14.0289,14.0331,18800.0
2005-08-12 13:10:00,33.98,33.99,33.97,33.98,14200.0,14.0331,14.0372,14.0289,14.0331,14200.0
2005-08-12 13:15:00,33.99,34.02,33.98,34.02,14900.0,14.0372,14.0496,14.0331,14.0496,14900.0
2005-08-12 13:20:00,34.01,34.02,34.01,34.02,1200.0,14.0455,14.0496,14.0455,14.0496,1200.0
2005-08-12 13:25:00,34.02,34.03,34.02,34.03,3600.0,14.0496,14.0537,14.0496,14.0537,3600.0
2005-08-12 13:30:00,34.03,34.03,33.99,34.01,5000.0,14.0537,14.0537,14.0372,14.0455,5000.0
2005-08-12 13:35:00,34.01,34.04,34.0,34.03,9400.0,14.0455,14.0578,14.0413,14.0537,9400.0
2005-08-12 13:40:00,34.03,34.03,34.0,34.01,12300.0,14.0537,14.0537,14.0413,14.0455,12300.0
2005-08-12 13:45:00,34.01,34.02,34.01,34.02,3500.0,14.0455,14.0496,14.0455,14.0496,3500.0
2005-08-12 13:50:00,34.01,34.02,33.99,33.99,7500.0,14.0455,14.0496,14.0372,14.0372,7500.0
2005-08-12 13:55:00,34.0,34.02,34.0,34.0,3500.0,14.0413,14.0496,14.0413,14.0413,3500.0
2005-08-12 14:00:00,34.0,34.07,33.99,34.06,6400.0,14.0413,14.0702,14.0372,14.0661,6400.0
2005-08-12 14:05:00,34.07,34.07,34.05,34.07,6600.0,14.0702,14.0702,14.062,14.0702,6600.0
2005-08-12 14:10:00,34.07,34.08,34.06,34.07,9100.0,14.0702,14.0744,14.0661,14.0702,9100.0
2005-08-12 14:15:00,34.07,34.09,34.06,34.09,21400.0,14.0702,14.0785,14.0661,14.0785,21400.0
2005-08-12 14:20:00,34.1,34.19,34.08,34.18,20200.0,14.0826,14.1198,14.0744,14.1157,20200.0
2005-08-12 14:25:00,34.19,34.21,34.19,34.2,6600.0,14.1198,14.128,14.1198,14.1239,6600.0
2005-08-12 14:30:00,34.2,34.2,34.19,34.19,7100.0,14.1239,14.1239,14.1198,14.1198,7100.0
2005-08-12 14:35:00,34.19,34.21,34.19,34.2,11300.0,14.1198,14.128,14.1198,14.1239,11300.0
2005-08-12 14:40:00,34.2,34.2,34.17,34.19,12900.0,14.1239,14.1239,14.1115,14.1198,12900.0
2005-08-12 14:45:00,34.18,34.19,34.18,34.18,5200.0,14.1157,14.1198,14.1157,14.1157,5200.0
2005-08-12 14:50:00,34.18,34.2,34.17,34.19,23600.0,14.1157,14.1239,14.1115,14.1198,23600.0
2005-08-12 14:55:00,34.19,34.2,34.12,34.15,17900.0,14.1198,14.1239,14.0909,14.1033,17900.0
2005-08-12 15:00:00,34.15,34.17,34.15,34.16,10500.0,14.1033,14.1115,14.1033,14.1074,10500.0
2005-08-12 15:05:00,34.15,34.16,34.11,34.14,20900.0,14.1033,14.1074,14.0867,14.0991,20900.0
2005-08-12 15:10:00,34.14,34.17,34.14,34.17,11700.0,14.0991,14.1115,14.0991,14.1115,11700.0
2005-08-12 15:15:00,34.16,34.22,34.16,34.21,35900.0,14.1074,14.1322,14.1074,14.128,35900.0
2005-08-12 15:20:00,34.22,34.3,34.21,34.25,30100.0,14.1322,14.1652,14.128,14.1446,30100.0
2005-08-12 15:25:00,34.25,34.29,34.23,34.29,23900.0,14.1446,14.1611,14.1363,14.1611,23900.0
2005-08-12 15:30:00,34.28,34.3,34.23,34.24,17000.0,14.157,14.1652,14.1363,14.1404,17000.0
2005-08-12 15:35:00,34.26,34.3,34.25,34.29,11700.0,14.1487,14.1652,14.1446,14.1611,11700.0
2005-08-12 15:40:00,34.29,34.29,34.25,34.27,19400.0,14.1611,14.1611,14.1446,14.1528,19400.0
2005-08-12 15:45:00,34.27,34.27,34.22,34.23,26200.0,14.1528,14.1528,14.1322,14.1363,26200.0
2005-08-12 15:50:00,34.23,34.26,34.22,34.23,24400.0,14.1363,14.1487,14.1322,14.1363,24400.0
2005-08-12 15:55:00,34.24,34.24,34.19,34.2,29800.0,14.1404,14.1404,14.1198,14.1239,29800.0
2005-08-15 09:30:00,34.07,34.17,34.06,34.16,48200.0,14.0702,14.1115,14.0661,14.1074,48200.0
2005-08-15 09:35:00,34.17,34.23,34.16,34.16,9200.0,14.1115,14.1363,14.1074,14.1074,9200.0
2005-08-15 09:40:00,34.17,34.17,34.06,34.09,16600.0,14.1115,14.1115,14.0661,14.0785,16600.0
2005-08-15 09:45:00,34.08,34.09,34.07,34.09,5100.0,14.0744,14.0785,14.0702,14.0785,5100.0
2005-08-15 09:50:00,34.08,34.11,34.07,34.09,13500.0,14.0744,14.0867,14.0702,14.0785,13500.0
2005-08-15 09:55:00,34.1,34.15,34.07,34.15,6700.0,14.0826,14.1033,14.0702,14.1033,6700.0
2005-08-15 10:00:00,34.13,34.13,34.1,34.1,10500.0,14.095,14.095,14.0826,14.0826,10500.0
2005-08-15 10:05:00,34.1,34.12,34.08,34.12,6000.0,14.0826,14.0909,14.0744,14.0909,6000.0
2005-08-15 10:10:00,34.13,34.13,34.06,34.09,12800.0,14.095,14.095,14.0661,14.0785,12800.0
2005-08-15 10:15:00,34.05,34.09,34.05,34.07,13000.0,14.062,14.0785,14.062,14.0702,13000.0
2005-08-15 10:20:00,34.07,34.09,34.07,34.07,8000.0,14.0702,14.0785,14.0702,14.0702,8000.0
2005-08-15 10:25:00,34.07,34.09,34.05,34.09,13100.0,14.0702,14.0785,14.062,14.0785,13100.0
2005-08-15 10:30:00,34.09,34.1,34.09,34.1,3600.0,14.0785,14.0826,14.0785,14.0826,3600.0
2005-08-15 10:35:00,34.1,34.11,34.09,34.11,3400.0,14.0826,14.0867,14.0785,14.0867,3400.0
2005-08-15 10:40:00,34.12,34.16,34.11,34.16,7200.0,14.0909,14.1074,14.0867,14.1074,7200.0
2005-08-15 10:45:00,34.17,34.19,34.15,34.19,6100.0,14.1115,14.1198,14.1033,14.1198,6100.0
2005-08-15 10:50:00,34.18,34.19,34.16,34.19,4700.0,14.1157,14.1198,14.1074,14.1198,4700.0
2005-08-15 10:55:00,34.17,34.18,34.15,34.17,8100.0,14.1115,14.1157,14.1033,14.1115,8100.0
2005-08-15 11:00:00,34.17,34.22,34.17,34.21,8000.0,14.1115,14.1322,14.1115,14.128,8000.0
2005-08-15 11:05:00,34.21,34.22,34.18,34.18,4300.0,14.128,14.1322,14.1157,14.1157,4300.0
2005-08-15 11:10:00,34.18,34.22,34.16,34.22,7200.0,14.1157,14.1322,14.1074,14.1322,7200.0
2005-08-15 11:15:00,34.2,34.23,34.19,34.2,15400.0,14.1239,14.1363,14.1198,14.1239,15400.0
2005-08-15 11:20:00,34.21,34.21,34.17,34.17,6000.0,14.128,14.128,14.1115,14.1115,6000.0
2005-08-15 11:25:00,34.17,34.18,34.15,34.15,5000.0,14.1115,14.1157,14.1033,14.1033,5000.0
2005-08-15 11:30:00,34.16,34.16,34.1,34.1,13100.0,14.1074,14.1074,14.0826,14.0826,13100.0
2005-08-15 11:35:00,34.1,34.11,34.08,34.09,11700.0,14.0826,14.0867,14.0744,14.0785,11700.0
2005-08-15 11:40:00,34.09,34.11,34.08,34.11,7100.0,14.0785,14.0867,14.0744,14.0867,7100.0
2005-08-15 11:45:00,34.1,34.13,34.09,34.12,8900.0,14.0826,14.095,14.0785,14.0909,8900.0
2005-08-15 11:50:00,34.12,34.14,34.11,34.12,5300.0,14.0909,14.0991,14.0867,14.0909,5300.0
2005-08-15 11:55:00,34.12,34.15,34.12,34.14,4900.0,14.0909,14.1033,14.0909,14.0991,4900.0
2005-08-15 12:00:00,34.13,34.17,34.13,34.17,4600.0,14.095,14.1115,14.095,14.1115,4600.0
2005-08-15 12:05:00,34.17,34.19,34.17,34.18,3100.0,14.1115,14.1198,14.1115,14.1157,3100.0
2005-08-15 12:10:00,34.17,34.19,34.16,34.19,10300.0,14.1115,14.1198,14.1074,14.1198,10300.0
2005-08-15 12:15:00,34.2,34.25,34.19,34.19,12000.0,14.1239,14.1446,14.1198,14.1198,12000.0
2005-08-15 12:20:00,34.2,34.21,34.14,34.18,20900.0,14.1239,14.128,14.0991,14.1157,20900.0
2005-08-15 12:25:00,34.16,34.21,34.14,34.16,22200.0,14.1074,14.128,14.0991,14.1074,22200.0
2005-08-15 12:30:00,34.16,34.23,34.16,34.21,13800.0,14.1074,14.1363,14.1074,14.128,13800.0
2005-08-15 12:35:00,34.21,34.21,34.17,34.17,6400.0,14.128,14.128,14.1115,14.1115,6400.0
2005-08-15 12:40:00,34.18,34.22,34.18,34.21,3100.0,14.1157,14.1322,14.1157,14.128,3100.0
2005-08-15 12:45:00,34.21,34.22,34.17,34.18,11200.0,14.128,14.1322,14.1115,14.1157,11200.0
2005-08-15 12:50:00,34.19,34.19,34.18,34.18,900.0,14.1198,14.1198,14.1157,14.1157,900.0
2005-08-15 12:55:00,34.18,34.19,34.17,34.19,2800.0,14.1157,14.1198,14.1115,14.1198,2800.0
2005-08-15 13:00:00,34.2,34.27,34.2,34.24,15000.0,14.1239,14.1528,14.1239,14.1404,15000.0
2005-08-15 13:05:00,34.24,34.25,34.24,34.24,4100.0,14.1404,14.1446,14.1404,14.1404,4100.0
2005-08-15 13:10:00,34.24,34.28,34.23,34.28,8900.0,14.1404,14.157,14.1363,14.157,8900.0
2005-08-15 13:15:00,34.28,34.3,34.27,34.29,11300.0,14.157,14.1652,14.1528,14.1611,11300.0
2005-08-15 13:20:00,34.26,34.35,34.26,34.32,12900.0,14.1487,14.1859,14.1487,14.1735,12900.0
2005-08-15 13:25:00,34.32,34.35,34.26,34.26,7400.0,14.1735,14.1859,14.1487,14.1487,7400.0
2005-08-15 13:30:00,34.33,34.35,34.31,34.34,4000.0,14.1776,14.1859,14.1693,14.1817,4000.0
2005-08-15 13:35:00,34.34,34.35,34.34,34.34,2200.0,14.1817,14.1859,14.1817,14.1817,2200.0
2005-08-15 13:40:00,34.34,34.35,34.33,34.34,4200.0,14.1817,14.1859,14.1776,14.1817,4200.0
2005-08-15 13:45:00,34.35,34.37,34.34,34.37,9200.0,14.1859,14.1941,14.1817,14.1941,9200.0
2005-08-15 13:50:00,34.36,34.38,34.26,34.34,8900.0,14.19,14.1983,14.1487,14.1817,8900.0
2005-08-15 13:55:00,34.34,34.34,34.31,34.31,3400.0,14.1817,14.1817,14.1693,14.1693,3400.0
2005-08-15 14:00:00,34.31,34.32,34.26,34.32,7600.0,14.1693,14.1735,14.1487,14.1735,7600.0
2005-08-15 14:05:00,34.32,34.33,34.32,34.32,5200.0,14.1735,14.1776,14.1735,14.1735,5200.0
2005-08-15 14:10:00,34.32,34.35,34.26,34.35,11300.0,14.1735,14.1859,14.1487,14.1859,11300.0
2005-08-15 14:15:00,34.35,34.35,34.32,34.32,20000.0,14.1859,14.1859,14.1735,14.1735,20000.0
2005-08-15 14:20:00,34.31,34.33,34.3,34.3,16800.0,14.1693,14.1776,14.1652,14.1652,16800.0
2005-08-15 14:25:00,34.3,34.36,34.29,34.35,18100.0,14.1652,14.19,14.1611,14.1859,18100.0
2005-08-15 14:30:00,34.35,34.37,34.35,34.37,11600.0,14.1859,14.1941,14.1859,14.1941,11600.0
2005-08-15 14:35:00,34.37,34.38,34.36,34.36,14100.0,14.1941,14.1983,14.19,14.19,14100.0
2005-08-15 14:40:00,34.38,34.38,34.34,34.34,13800.0,14.1983,14.1983,14.1817,14.1817,13800.0
2005-08-15 14:45:00,34.34,34.34,34.29,34.29,4600.0,14.1817,14.1817,14.1611,14.1611,4600.0
2005-08-15 14:50:00,34.29,34.35,34.29,34.32,11100.0,14.1611,14.1859,14.1611,14.1735,11100.0
2005-08-15 14:55:00,34.31,34.32,34.3,34.32,7100.0,14.1693,14.1735,14.1652,14.1735,7100.0
2005-08-15 15:00:00,34.32,34.33,34.26,34.27,11600.0,14.1735,14.1776,14.1487,14.1528,11600.0
2005-08-15 15:05:00,34.27,34.28,34.25,34.25,15100.0,14.1528,14.157,14.1446,14.1446,15100.0
2005-08-15 15:10:00,34.25,34.26,34.22,34.22,16500.0,14.1446,14.1487,14.1322,14.1322,16500.0
2005-08-15 15:15:00,34.23,34.23,34.2,34.2,23100.0,14.1363,14.1363,14.1239,14.1239,23100.0
2005-08-15 15:20:00,34.2,34.24,34.2,34.22,16800.0,14.1239,14.1404,14.1239,14.1322,16800.0
2005-08-15 15:25:00,34.23,34.23,34.21,34.21,9200.0,14.1363,14.1363,14.128,14.128,9200.0
2005-08-15 15:30:00,34.21,34.22,34.2,34.21,16800.0,14.128,14.1322,14.1239,14.128,16800.0
2005-08-15 15:35:00,34.2,34.21,34.19,34.21,15000.0,14.1239,14.128,14.1198,14.128,15000.0
2005-08-15 15:40:00,34.21,34.27,34.2,34.27,19800.0,14.128,14.1528,14.1239,14.1528,19800.0
2005-08-15 15:45:00,34.28,34.29,34.24,34.26,10300.0,14.157,14.1611,14.1404,14.1487,10300.0
2005-08-15 15:50:00,34.25,34.28,34.24,34.25,17500.0,14.1446,14.157,14.1404,14.1446,17500.0
2005-08-15 15:55:00,34.24,34.27,34.21,34.23,17400.0,14.1404,14.1528,14.128,14.1363,17400.0
2005-08-16 09:30:00,34.07,34.3,34.06,34.29,71000.0,14.0702,14.1652,14.0661,14.1611,71000.0
2005-08-16 09:35:00,34.31,34.31,34.15,34.15,32300.0,14.1693,14.1693,14.1033,14.1033,32300.0
2005-08-16 09:40:00,34.15,34.19,34.09,34.13,24200.0,14.1033,14.1198,14.0785,14.095,24200.0
2005-08-16 09:45:00,34.12,34.13,34.06,34.08,18400.0,14.0909,14.095,14.0661,14.0744,18400.0
2005-08-16 09:50:00,34.09,34.17,34.04,34.15,17100.0,14.0785,14.1115,14.0578,14.1033,17100.0
2005-08-16 09:55:00,34.15,34.23,34.15,34.16,10400.0,14.1033,14.1363,14.1033,14.1074,10400.0
2005-08-16 10:00:00,34.17,34.3,34.16,34.29,22000.0,14.1115,14.1652,14.1074,14.1611,22000.0
2005-08-16 10:05:00,34.29,34.35,34.28,34.35,18500.0,14.1611,14.1859,14.157,14.1859,18500.0
2005-08-16 10:10:00,34.36,34.36,34.21,34.24,32100.0,14.19,14.19,14.128,14.1404,32100.0
2005-08-16 10:15:00,34.25,34.28,34.21,34.21,11200.0,14.1446,14.157,14.128,14.128,11200.0
2005-08-16 10:20:00,34.22,34.24,34.21,34.22,10100.0,14.1322,14.1404,14.128,14.1322,10100.0
2005-08-16 10:25:00,34.22,34.24,34.2,34.21,9300.0,14.1322,14.1404,14.1239,14.128,9300.0
2005-08-16 10:30:00,34.22,34.24,34.21,34.24,6800.0,14.1322,14.1404,14.128,14.1404,6800.0
2005-08-16 10:35:00,34.25,34.28,34.25,34.25,10000.0,14.1446,14.157,14.1446,14.1446,10000.0
2005-08-16 10:40:00,34.25,34.26,34.22,34.23,14100.0,14.1446,14.1487,14.1322,14.1363,14100.0
2005-08-16 10:45:00,34.22,34.23,34.14,34.14,23500.0,14.1322,14.1363,14.0991,14.0991,23500.0
2005-08-16 10:50:00,34.14,34.15,34.07,34.07,18800.0,14.0991,14.1033,14.0702,14.0702,18800.0
2005-08-16 10:55:00,34.08,34.09,34.04,34.06,17000.0,14.0744,14.0785,14.0578,14.0661,17000.0
2005-08-16 11:00:00,34.06,34.15,34.04,34.15,19300.0,14.0661,14.1033,14.0578,14.1033,19300.0
2005-08-16 11:05:00,34.15,34.15,34.12,34.15,6200.0,14.1033,14.1033,14.0909,14.1033,6200.0
2005-08-16 11:10:00,34.14,34.15,34.12,34.13,5100.0,14.0991,14.1033,14.0909,14.095,5100.0
2005-08-16 11:15:00,34.13,34.14,34.12,34.12,7200.0,14.095,14.0991,14.0909,14.0909,7200.0
2005-08-16 11:20:00,34.12,34.12,34.06,34.08,9500.0,14.0909,14.0909,14.0661,14.0744,9500.0
2005-08-16 11:25:00,34.07,34.07,34.05,34.06,9500.0,14.0702,14.0702,14.062,14.0661,9500.0
2005-08-16 11:30:00,34.05,34.06,34.04,34.05,13700.0,14.062,14.0661,14.0578,14.062,13700.0
2005-08-16 11:35:00,34.05,34.06,34.05,34.06,4000.0,14.062,14.0661,14.062,14.0661,4000.0
2005-08-16 11:40:00,34.06,34.07,34.05,34.05,11500.0,14.0661,14.0702,14.062,14.062,11500.0
2005-08-16 11:45:00,34.05,34.06,34.03,34.03,14000.0,14.062,14.0661,14.0537,14.0537,14000.0
2005-08-16 11:50:00,34.03,34.03,34.0,34.0,9900.0,14.0537,14.0537,14.0413,14.0413,9900.0
2005-08-16 11:55:00,34.0,34.01,33.97,33.98,17600.0,14.0413,14.0455,14.0289,14.0331,17600.0
2005-08-16 12:00:00,33.98,33.99,33.92,33.92,20100.0,14.0331,14.0372,14.0083,14.0083,20100.0
2005-08-16 12:05:00,33.92,33.95,33.91,33.94,11800.0,14.0083,14.0207,14.0042,14.0165,11800.0
2005-08-16 12:10:00,33.93,33.94,33.92,33.93,13400.0,14.0124,14.0165,14.0083,14.0124,13400.0
2005-08-16 12:15:00,33.93,33.93,33.91,33.92,6400.0,14.0124,14.0124,14.0042,14.0083,6400.0
2005-08-16 12:20:00,33.92,33.93,33.9,33.91,10300.0,14.0083,14.0124,14.0,14.0042,10300.0
2005-08-16 12:25:00,33.9,33.92,33.9,33.91,11600.0,14.0,14.0083,14.0,14.0042,11600.0
2005-08-16 12:30:00,33.91,33.97,33.91,33.96,12900.0,14.0042,14.0289,14.0042,14.0248,12900.0
2005-08-16 12:35:00,33.96,33.96,33.92,33.93,6600.0,14.0248,14.0248,14.0083,14.0124,6600.0
2005-08-16 12:40:00,33.93,33.93,33.9,33.9,11300.0,14.0124,14.0124,14.0,14.0,11300.0
2005-08-16 12:45:00,33.9,33.9,33.89,33.9,9500.0,14.0,14.0,13.9959,14.0,9500.0
2005-08-16 12:50:00,33.89,33.9,33.88,33.9,5900.0,13.9959,14.0,13.9918,14.0,5900.0
2005-08-16 12:55:00,33.91,33.94,33.91,33.94,18800.0,14.0042,14.0165,14.0042,14.0165,18800.0
2005-08-16 13:00:00,33.94,33.96,33.92,33.95,7300.0,14.0165,14.0248,14.0083,14.0207,7300.0
2005-08-16 13:05:00,33.96,33.98,33.94,33.94,9300.0,14.0248,14.0331,14.0165,14.0165,9300.0
2005-08-16 13:10:00,33.93,33.95,33.93,33.94,7400.0,14.0124,14.0207,14.0124,14.0165,7400.0
2005-08-16 13:15:00,33.94,33.95,33.93,33.94,7000.0,14.0165,14.0207,14.0124,14.0165,7000.0
2005-08-16 13:20:00,33.93,33.94,33.93,33.94,7900.0,14.0124,14.0165,14.0124,14.0165,7900.0
2005-08-16 13:25:00,33.93,33.93,33.9,33.91,10200.0,14.0124,14.0124,14.0,14.0042,10200.0
2005-08-16 13:30:00,33.91,33.91,33.89,33.9,22500.0,14.0042,14.0042,13.9959,14.0,22500.0
2005-08-16 13:35:00,33.91,33.91,33.89,33.89,11400.0,14.0042,14.0042,13.9959,13.9959,11400.0
2005-08-16 13:40:00,33.89,33.91,33.89,33.91,7600.0,13.9959,14.0042,13.9959,14.0042,7600.0
2005-08-16 13:45:00,33.92,33.98,33.92,33.97,12700.0,14.0083,14.0331,14.0083,14.0289,12700.0
2005-08-16 13:50:00,33.98,33.98,33.94,33.95,15600.0,14.0331,14.0331,14.0165,14.0207,15600.0
2005-08-16 13:55:00,33.95,33.97,33.95,33.95,15400.0,14.0207,14.0289,14.0207,14.0207,15400.0
2005-08-16 14:00:00,33.95,33.97,33.95,33.97,9400.0,14.0207,14.0289,14.0207,14.0289,9400.0
2005-08-16 14:05:00,33.98,33.98,33.95,33.95,5900.0,14.0331,14.0331,14.0207,14.0207,5900.0
2005-08-16 14:10:00,33.94,33.97,33.91,33.95,16700.0,14.0165,14.0289,14.0042,14.0207,16700.0
2005-08-16 14:15:00,33.95,33.96,33.93,33.95,13600.0,14.0207,14.0248,14.0124,14.0207,13600.0
2005-08-16 14:20:00,33.94,33.98,33.9,33.98,15800.0,14.0165,14.0331,14.0,14.0331,15800.0
2005-08-16 14:25:00,33.99,33.99,33.98,33.98,6600.0,14.0372,14.0372,14.0331,14.0331,6600.0
2005-08-16 14:30:00,33.98,33.99,33.96,33.99,9400.0,14.0331,14.0372,14.0248,14.0372,9400.0
2005-08-16 14:35:00,33.98,33.99,33.97,33.99,6700.0,14.0331,14.0372,14.0289,14.0372,6700.0
2005-08-16 14:40:00,33.99,34.01,33.98,34.01,13400.0,14.0372,14.0455,14.0331,14.0455,13400.0
2005-08-16 14:45:00,34.0,34.01,33.96,33.96,12800.0,14.0413,14.0455,14.0248,14.0248,12800.0
2005-08-16 14:50:00,33.96,33.98,33.96,33.97,9100.0,14.0248,14.0331,14.0248,14.0289,9100.0
2005-08-16 14:55:00,33.97,34.03,33.97,34.02,10800.0,14.0289,14.0537,14.0289,14.0496,10800.0
2005-08-16 15:00:00,34.02,34.02,34.0,34.02,9800.0,14.0496,14.0496,14.0413,14.0496,9800.0
2005-08-16 15:05:00,34.02,34.03,34.0,34.01,10800.0,14.0496,14.0537,14.0413,14.0455,10800.0
2005-08-16 15:10:00,34.01,34.01,33.97,33.97,13900.0,14.0455,14.0455,14.0289,14.0289,13900.0
2005-08-16 15:15:00,33.97,33.97,33.91,33.91,20200.0,14.0289,14.0289,14.0042,14.0042,20200.0
2005-08-16 15:20:00,33.91,33.93,33.85,33.85,53400.0,14.0042,14.0124,13.9794,13.9794,53400.0
2005-08-16 15:25:00,33.85,33.86,33.82,33.84,27000.0,13.9794,13.9835,13.967,13.9752,27000.0
2005-08-16 15:30:00,33.85,33.85,33.76,33.79,44200.0,13.9794,13.9794,13.9422,13.9546,44200.0
2005-08-16 15:35:00,33.79,33.81,33.76,33.77,32700.0,13.9546,13.9629,13.9422,13.9463,32700.0
2005-08-16 15:40:00,33.78,33.87,33.77,33.87,25900.0,13.9505,13.9876,13.9463,13.9876,25900.0
2005-08-16 15:45:00,33.87,33.87,33.83,33.86,32300.0,13.9876,13.9876,13.9711,13.9835,32300.0
2005-08-16 15:50:00,33.86,33.86,33.75,33.75,45300.0,13.9835,13.9835,13.9381,13.9381,45300.0
2005-08-16 15:55:00,33.74,33.75,33.7,33.71,69400.0,13.9339,13.9381,13.9174,13.9216,69400.0
2005-08-17 09:30:00,33.65,33.77,33.65,33.72,44200.0,13.8968,13.9463,13.8968,13.9257,44200.0
2005-08-17 09:35:00,33.72,33.73,33.52,33.52,22500.0,13.9257,13.9298,13.8431,13.8431,22500.0
2005-08-17 09:40:00,33.52,33.59,33.46,33.5,53100.0,13.8431,13.872,13.8183,13.8348,53100.0
2005-08-17 09:45:00,33.47,33.62,33.47,33.58,30000.0,13.8224,13.8844,13.8224,13.8679,30000.0
2005-08-17 09:50:00,33.59,33.59,33.33,33.34,25200.0,13.872,13.872,13.7646,13.7688,25200.0
2005-08-17 09:55:00,33.36,33.43,33.33,33.42,16600.0,13.777,13.8059,13.7646,13.8018,16600.0
2005-08-17 10:00:00,33.43,33.5,33.3,33.34,28400.0,13.8059,13.8348,13.7522,13.7688,28400.0
2005-08-17 10:05:00,33.35,33.36,33.27,33.28,30700.0,13.7729,13.777,13.7398,13.744,30700.0
2005-08-17 10:10:00,33.27,33.27,33.25,33.26,38400.0,13.7398,13.7398,13.7316,13.7357,38400.0
2005-08-17 10:15:00,33.26,33.39,33.26,33.39,22900.0,13.7357,13.7894,13.7357,13.7894,22900.0
2005-08-17 10:20:00,33.38,33.39,33.33,33.37,15000.0,13.7853,13.7894,13.7646,13.7811,15000.0
2005-08-17 10:25:00,33.36,33.38,33.34,33.34,6300.0,13.777,13.7853,13.7688,13.7688,6300.0
2005-08-17 10:30:00,33.36,33.38,33.24,33.37,34000.0,13.777,13.7853,13.7275,13.7811,34000.0
2005-08-17 10:35:00,33.37,33.48,33.36,33.46,29600.0,13.7811,13.8266,13.777,13.8183,29600.0
2005-08-17 10:40:00,33.47,33.49,33.46,33.48,37400.0,13.8224,13.8307,13.8183,13.8266,37400.0
2005-08-17 10:45:00,33.5,33.68,33.5,33.57,20200.0,13.8348,13.9092,13.8348,13.8637,20200.0
2005-08-17 10:50:00,33.55,33.55,33.42,33.45,332100.0,13.8555,13.8555,13.8018,13.8142,332100.0
2005-08-17 10:55:00,33.46,33.49,33.46,33.48,10000.0,13.8183,13.8307,13.8183,13.8266,10000.0
2005-08-17 11:00:00,33.49,33.56,33.48,33.55,15200.0,13.8307,13.8596,13.8266,13.8555,15200.0
2005-08-17 11:05:00,33.56,33.68,33.56,33.68,19600.0,13.8596,13.9092,13.8596,13.9092,19600.0
2005-08-17 11:10:00,33.68,33.79,33.67,33.78,32300.0,13.9092,13.9546,13.905,13.9505,32300.0
2005-08-17 11:15:00,33.78,33.8,33.76,33.78,13600.0,13.9505,13.9587,13.9422,13.9505,13600.0
2005-08-17 11:20:00,33.78,33.78,33.68,33.68,10800.0,13.9505,13.9505,13.9092,13.9092,10800.0
2005-08-17 11:25:00,33.68,33.7,33.57,33.57,23000.0,13.9092,13.9174,13.8637,13.8637,23000.0
2005-08-17 11:30:00,33.58,33.58,33.49,33.49,29700.0,13.8679,13.8679,13.8307,13.8307,29700.0
2005-08-17 11:35:00,33.5,33.52,33.49,33.49,11900.0,13.8348,13.8431,13.8307,13.8307,11900.0
2005-08-17 11:40:00,33.49,33.51,33.49,33.51,7900.0,13.8307,13.839,13.8307,13.839,7900.0
2005-08-17 11:45:00,33.5,33.59,33.5,33.58,9300.0,13.8348,13.872,13.8348,13.8679,9300.0
2005-08-17 11:50:00,33.58,33.62,33.58,33.61,11800.0,13.8679,13.8844,13.8679,13.8803,11800.0
2005-08-17 11:55:00,33.62,33.69,33.6,33.68,9100.0,13.8844,13.9133,13.8761,13.9092,9100.0
2005-08-17 12:00:00,33.68,33.7,33.53,33.55,13500.0,13.9092,13.9174,13.8472,13.8555,13500.0
2005-08-17 12:05:00,33.55,33.58,33.55,33.55,9000.0,13.8555,13.8679,13.8555,13.8555,9000.0
2005-08-17 12:10:00,33.55,33.58,33.55,33.58,5300.0,13.8555,13.8679,13.8555,13.8679,5300.0
2005-08-17 12:15:00,33.58,33.68,33.58,33.68,26100.0,13.8679,13.9092,13.8679,13.9092,26100.0
2005-08-17 12:20:00,33.66,33.66,33.64,33.65,8000.0,13.9009,13.9009,13.8926,13.8968,8000.0
2005-08-17 12:25:00,33.66,33.66,33.64,33.65,7100.0,13.9009,13.9009,13.8926,13.8968,7100.0
2005-08-17 12:30:00,33.65,33.69,33.64,33.69,14800.0,13.8968,13.9133,13.8926,13.9133,14800.0
2005-08-17 12:35:00,33.69,33.7,33.68,33.7,6900.0,13.9133,13.9174,13.9092,13.9174,6900.0
2005-08-17 12:40:00,33.7,33.7,33.65,33.67,8800.0,13.9174,13.9174,13.8968,13.905,8800.0
2005-08-17 12:45:00,33.66,33.67,33.66,33.66,2700.0,13.9009,13.905,13.9009,13.9009,2700.0
2005-08-17 12:50:00,33.66,33.67,33.65,33.66,6200.0,13.9009,13.905,13.8968,13.9009,6200.0
2005-08-17 12:55:00,33.66,33.69,33.66,33.69,7700.0,13.9009,13.9133,13.9009,13.9133,7700.0
2005-08-17 13:00:00,33.69,33.71,33.68,33.68,11000.0,13.9133,13.9216,13.9092,13.9092,11000.0
2005-08-17 13:05:00,33.68,33.69,33.66,33.66,15600.0,13.9092,13.9133,13.9009,13.9009,15600.0
2005-08-17 13:10:00,33.66,33.69,33.66,33.69,5200.0,13.9009,13.9133,13.9009,13.9133,5200.0
2005-08-17 13:15:00,33.69,33.71,33.69,33.71,17700.0,13.9133,13.9216,13.9133,13.9216,17700.0
2005-08-17 13:20:00,33.71,33.73,33.69,33.69,12600.0,13.9216,13.9298,13.9133,13.9133,12600.0
2005-08-17 13:25:00,33.71,33.73,33.7,33.73,5800.0,13.9216,13.9298,13.9174,13.9298,5800.0
2005-08-17 13:30:00,33.73,33.75,33.72,33.74,4000.0,13.9298,13.9381,13.9257,13.9339,4000.0
2005-08-17 13:35:00,33.74,33.74,33.73,33.74,5300.0,13.9339,13.9339,13.9298,13.9339,5300.0
2005-08-17 13:40:00,33.74,33.74,33.71,33.72,7000.0,13.9339,13.9339,13.9216,13.9257,7000.0
2005-08-17 13:45:00,33.72,33.73,33.71,33.73,3900.0,13.9257,13.9298,13.9216,13.9298,3900.0
2005-08-17 13:50:00,33.73,33.74,33.7,33.72,24300.0,13.9298,13.9339,13.9174,13.9257,24300.0
2005-08-17 13:55:00,33.71,33.72,33.67,33.69,20800.0,13.9216,13.9257,13.905,13.9133,20800.0
2005-08-17 14:00:00,33.69,33.71,33.69,33.69,11600.0,13.9133,13.9216,13.9133,13.9133,11600.0
2005-08-17 14:05:00,33.68,33.68,33.65,33.65,6500.0,13.9092,13.9092,13.8968,13.8968,6500.0
2005-08-17 14:10:00,33.65,33.67,33.65,33.67,10300.0,13.8968,13.905,13.8968,13.905,10300.0
2005-08-17 14:15:00,33.67,33.7,33.67,33.7,13800.0,13.905,13.9174,13.905,13.9174,13800.0
2005-08-17 14:20:00,33.7,33.7,33.65,33.66,9000.0,13.9174,13.9174,13.8968,13.9009,9000.0
2005-08-17 14:25:00,33.67,33.68,33.66,33.66,7900.0,13.905,13.9092,13.9009,13.9009,7900.0
2005-08-17 14:30:00,33.66,33.67,33.66,33.67,5700.0,13.9009,13.905,13.9009,13.905,5700.0
2005-08-17 14:35:00,33.67,33.67,33.66,33.67,7500.0,13.905,13.905,13.9009,13.905,7500.0
2005-08-17 14:40:00,33.66,33.67,33.59,33.61,25800.0,13.9009,13.905,13.872,13.8803,25800.0
2005-08-17 14:45:00,33.6,33.63,33.6,33.63,9700.0,13.8761,13.8885,13.8761,13.8885,9700.0
2005-08-17 14:50:00,33.63,33.63,33.6,33.62,11200.0,13.8885,13.8885,13.8761,13.8844,11200.0
2005-08-17 14:55:00,33.62,33.62,33.6,33.6,10900.0,13.8844,13.8844,13.8761,13.8761,10900.0
2005-08-17 15:00:00,33.6,33.67,33.58,33.67,22500.0,13.8761,13.905,13.8679,13.905,22500.0
2005-08-17 15:05:00,33.66,33.67,33.62,33.63,12900.0,13.9009,13.905,13.8844,13.8885,12900.0
2005-08-17 15:10:00,33.62,33.64,33.59,33.62,27600.0,13.8844,13.8926,13.872,13.8844,27600.0
2005-08-17 15:15:00,33.62,33.66,33.61,33.62,17100.0,13.8844,13.9009,13.8803,13.8844,17100.0
2005-08-17 15:20:00,33.62,33.62,33.57,33.58,10800.0,13.8844,13.8844,13.8637,13.8679,10800.0
2005-08-17 15:25:00,33.57,33.59,33.54,33.54,26400.0,13.8637,13.872,13.8514,13.8514,26400.0
2005-08-17 15:30:00,33.54,33.57,33.54,33.55,23700.0,13.8514,13.8637,13.8514,13.8555,23700.0
2005-08-17 15:35:00,33.55,33.56,33.53,33.53,34000.0,13.8555,13.8596,13.8472,13.8472,34000.0
2005-08-17 15:40:00,33.53,33.54,33.51,33.52,31500.0,13.8472,13.8514,13.839,13.8431,31500.0
2005-08-17 15:45:00,33.52,33.53,33.5,33.5,106400.0,13.8431,13.8472,13.8348,13.8348,106400.0
2005-08-17 15:50:00,33.5,33.51,33.47,33.47,46400.0,13.8348,13.839,13.8224,13.8224,46400.0
2005-08-17 15:55:00,33.48,33.5,33.47,33.49,61400.0,13.8266,13.8348,13.8224,13.8307,61400.0
2005-08-18 09:30:00,33.4,33.45,33.4,33.44,36200.0,13.7935,13.8142,13.7935,13.8101,36200.0
2005-08-18 09:35:00,33.43,33.45,33.26,33.27,19500.0,13.8059,13.8142,13.7357,13.7398,19500.0
2005-08-18 09:40:00,33.28,33.4,33.26,33.39,22100.0,13.744,13.7935,13.7357,13.7894,22100.0
2005-08-18 09:45:00,33.38,33.46,33.37,33.41,18800.0,13.7853,13.8183,13.7811,13.7977,18800.0
2005-08-18 09:50:00,33.4,33.44,33.37,33.38,15100.0,13.7935,13.8101,13.7811,13.7853,15100.0
2005-08-18 09:55:00,33.38,33.43,33.37,33.43,14100.0,13.7853,13.8059,13.7811,13.8059,14100.0
2005-08-18 10:00:00,33.45,33.46,33.37,33.45,16600.0,13.8142,13.8183,13.7811,13.8142,16600.0
2005-08-18 10:05:00,33.47,33.5,33.44,33.45,12200.0,13.8224,13.8348,13.8101,13.8142,12200.0
2005-08-18 10:10:00,33.45,33.47,33.39,33.4,19300.0,13.8142,13.8224,13.7894,13.7935,19300.0
2005-08-18 10:15:00,33.39,33.46,33.36,33.46,10500.0,13.7894,13.8183,13.777,13.8183,10500.0
2005-08-18 10:20:00,33.45,33.57,33.45,33.57,14600.0,13.8142,13.8637,13.8142,13.8637,14600.0
2005-08-18 10:25:00,33.58,33.64,33.58,33.64,18700.0,13.8679,13.8926,13.8679,13.8926,18700.0
2005-08-18 10:30:00,33.65,33.73,33.64,33.7,18500.0,13.8968,13.9298,13.8926,13.9174,18500.0
2005-08-18 10:35:00,33.7,33.71,33.57,33.58,18800.0,13.9174,13.9216,13.8637,13.8679,18800.0
2005-08-18 10:40:00,33.58,33.58,33.51,33.53,15700.0,13.8679,13.8679,13.839,13.8472,15700.0
2005-08-18 10:45:00,33.51,33.54,33.5,33.5,12800.0,13.839,13.8514,13.8348,13.8348,12800.0
2005-08-18 10:50:00,33.5,33.5,33.4,33.41,15200.0,13.8348,13.8348,13.7935,13.7977,15200.0
2005-08-18 10:55:00,33.42,33.45,33.39,33.45,10600.0,13.8018,13.8142,13.7894,13.8142,10600.0
2005-08-18 11:00:00,33.46,33.46,33.39,33.39,15400.0,13.8183,13.8183,13.7894,13.7894,15400.0
2005-08-18 11:05:00,33.39,33.42,33.38,33.41,9900.0,13.7894,13.8018,13.7853,13.7977,9900.0
2005-08-18 11:10:00,33.42,33.42,33.38,33.41,15300.0,13.8018,13.8018,13.7853,13.7977,15300.0
2005-08-18 11:15:00,33.4,33.48,33.39,33.48,12400.0,13.7935,13.8266,13.7894,13.8266,12400.0
2005-08-18 11:20:00,33.47,33.5,33.47,33.5,8200.0,13.8224,13.8348,13.8224,13.8348,8200.0
2005-08-18 11:25:00,33.5,33.5,33.47,33.47,13200.0,13.8348,13.8348,13.8224,13.8224,13200.0
2005-08-18 11:30:00,33.49,33.5,33.46,33.47,11700.0,13.8307,13.8348,13.8183,13.8224,11700.0
2005-08-18 11:35:00,33.48,33.48,33.4,33.41,11900.0,13.8266,13.8266,13.7935,13.7977,11900.0
2005-08-18 11:40:00,33.41,33.45,33.41,33.43,14700.0,13.7977,13.8142,13.7977,13.8059,14700.0
2005-08-18 11:45:00,33.42,33.45,33.42,33.42,5400.0,13.8018,13.8142,13.8018,13.8018,5400.0
2005-08-18 11:50:00,33.43,33.45,33.43,33.44,5700.0,13.8059,13.8142,13.8059,13.8101,5700.0
2005-08-18 11:55:00,33.45,33.45,33.41,33.43,8200.0,13.8142,13.8142,13.7977,13.8059,8200.0
2005-08-18 12:00:00,33.43,33.5,33.41,33.45,15400.0,13.8059,13.8348,13.7977,13.8142,15400.0
2005-08-18 12:05:00,33.45,33.5,33.43,33.44,15200.0,13.8142,13.8348,13.8059,13.8101,15200.0
2005-08-18 12:10:00,33.45,33.47,33.42,33.45,8900.0,13.8142,13.8224,13.8018,13.8142,8900.0
2005-08-18 12:15:00,33.44,33.48,33.43,33.47,8100.0,13.8101,13.8266,13.8059,13.8224,8100.0
2005-08-18 12:20:00,33.47,33.47,33.44,33.45,11700.0,13.8224,13.8224,13.8101,13.8142,11700.0
2005-08-18 12:25:00,33.45,33.53,33.45,33.53,14500.0,13.8142,13.8472,13.8142,13.8472,14500.0
2005-08-18 12:30:00,33.53,33.56,33.53,33.55,5700.0,13.8472,13.8596,13.8472,13.8555,5700.0
2005-08-18 12:35:00,33.55,33.57,33.55,33.56,6300.0,13.8555,13.8637,13.8555,13.8596,6300.0
2005-08-18 12:40:00,33.55,33.56,33.51,33.51,10500.0,13.8555,13.8596,13.839,13.839,10500.0
2005-08-18 12:45:00,33.51,33.56,33.51,33.54,11600.0,13.839,13.8596,13.839,13.8514,11600.0
2005-08-18 12:50:00,33.54,33.55,33.53,33.54,2700.0,13.8514,13.8555,13.8472,13.8514,2700.0
2005-08-18 12:55:00,33.54,33.56,33.54,33.55,2800.0,13.8514,13.8596,13.8514,13.8555,2800.0
2005-08-18 13:00:00,33.55,33.57,33.54,33.56,6400.0,13.8555,13.8637,13.8514,13.8596,6400.0
2005-08-18 13:05:00,33.56,33.59,33.55,33.58,7000.0,13.8596,13.872,13.8555,13.8679,7000.0
2005-08-18 13:10:00,33.57,33.59,33.56,33.58,6600.0,13.8637,13.872,13.8596,13.8679,6600.0
2005-08-18 13:15:00,33.59,33.6,33.55,33.56,9200.0,13.872,13.8761,13.8555,13.8596,9200.0
2005-08-18 13:20:00,33.57,33.6,33.57,33.6,23500.0,13.8637,13.8761,13.8637,13.8761,23500.0
2005-08-18 13:25:00,33.6,33.67,33.6,33.67,10500.0,13.8761,13.905,13.8761,13.905,10500.0
2005-08-18 13:30:00,33.67,33.7,33.67,33.68,10800.0,13.905,13.9174,13.905,13.9092,10800.0
2005-08-18 13:35:00,33.69,33.71,33.62,33.65,19300.0,13.9133,13.9216,13.8844,13.8968,19300.0
2005-08-18 13:40:00,33.63,33.66,33.63,33.64,3400.0,13.8885,13.9009,13.8885,13.8926,3400.0
2005-08-18 13:45:00,33.64,33.64,33.61,33.61,7600.0,13.8926,13.8926,13.8803,13.8803,7600.0
2005-08-18 13:50:00,33.61,33.62,33.6,33.61,6800.0,13.8803,13.8844,13.8761,13.8803,6800.0
2005-08-18 13:55:00,33.61,33.63,33.6,33.62,3800.0,13.8803,13.8885,13.8761,13.8844,3800.0
2005-08-18 14:00:00,33.63,33.68,33.63,33.66,5400.0,13.8885,13.9092,13.8885,13.9009,5400.0
2005-08-18 14:05:00,33.66,33.66,33.63,33.63,9900.0,13.9009,13.9009,13.8885,13.8885,9900.0
2005-08-18 14:10:00,33.62,33.66,33.62,33.63,11700.0,13.8844,13.9009,13.8844,13.8885,11700.0
2005-08-18 14:15:00,33.65,33.66,33.61,33.63,7000.0,13.8968,13.9009,13.8803,13.8885,7000.0
2005-08-18 14:20:00,33.62,33.63,33.59,33.6,9300.0,13.8844,13.8885,13.872,13.8761,9300.0
2005-08-18 14:25:00,33.61,33.62,33.53,33.53,14200.0,13.8803,13.8844,13.8472,13.8472,14200.0
2005-08-18 14:30:00,33.54,33.6,33.52,33.6,11300.0,13.8514,13.8761,13.8431,13.8761,11300.0
2005-08-18 14:35:00,33.6,33.68,33.6,33.67,9800.0,13.8761,13.9092,13.8761,13.905,9800.0
2005-08-18 14:40:00,33.67,33.67,33.65,33.65,9700.0,13.905,13.905,13.8968,13.8968,9700.0
2005-08-18 14:45:00,33.65,33.65,33.63,33.65,6900.0,13.8968,13.8968,13.8885,13.8968,6900.0
2005-08-18 14:50:00,33.64,33.65,33.62,33.62,11500.0,13.8926,13.8968,13.8844,13.8844,11500.0
2005-08-18 14:55:00,33.63,33.65,33.63,33.64,5800.0,13.8885,13.8968,13.8885,13.8926,5800.0
2005-08-18 15:00:00,33.65,33.68,33.64,33.66,10600.0,13.8968,13.9092,13.8926,13.9009,10600.0
2005-08-18 15:05:00,33.65,33.67,33.6,33.62,21400.0,13.8968,13.905,13.8761,13.8844,21400.0
2005-08-18 15:10:00,33.63,33.68,33.62,33.63,13200.0,13.8885,13.9092,13.8844,13.8885,13200.0
2005-08-18 15:15:00,33.63,33.64,33.6,33.62,13000.0,13.8885,13.8926,13.8761,13.8844,13000.0
2005-08-18 15:20:00,33.61,33.62,33.57,33.6,12700.0,13.8803,13.8844,13.8637,13.8761,12700.0
2005-08-18 15:25:00,33.6,33.62,33.6,33.6,5700.0,13.8761,13.8844,13.8761,13.8761,5700.0
2005-08-18 15:30:00,33.61,33.62,33.6,33.61,12200.0,13.8803,13.8844,13.8761,13.8803,12200.0
2005-08-18 15:35:00,33.6,33.64,33.59,33.64,17900.0,13.8761,13.8926,13.872,13.8926,17900.0
2005-08-18 15:40:00,33.64,33.66,33.64,33.64,16900.0,13.8926,13.9009,13.8926,13.8926,16900.0
2005-08-18 15:45:00,33.64,33.73,33.64,33.69,26400.0,13.8926,13.9298,13.8926,13.9133,26400.0
2005-08-18 15:50:00,33.7,33.7,33.63,33.65,21400.0,13.9174,13.9174,13.8885,13.8968,21400.0
2005-08-18 15:55:00,33.65,33.66,33.57,33.59,59500.0,13.8968,13.9009,13.8637,13.872,59500.0
2005-08-19 09:30:00,33.76,33.76,33.64,33.68,167900.0,13.9422,13.9422,13.8926,13.9092,167900.0
2005-08-19 09:35:00,33.69,33.82,33.66,33.8,23700.0,13.9133,13.967,13.9009,13.9587,23700.0
2005-08-19 09:40:00,33.81,33.89,33.8,33.8,56300.0,13.9629,13.9959,13.9587,13.9587,56300.0
2005-08-19 09:45:00,33.8,33.81,33.71,33.75,16800.0,13.9587,13.9629,13.9216,13.9381,16800.0
2005-08-19 09:50:00,33.74,33.81,33.74,33.79,14400.0,13.9339,13.9629,13.9339,13.9546,14400.0
2005-08-19 09:55:00,33.79,33.89,33.78,33.87,9800.0,13.9546,13.9959,13.9505,13.9876,9800.0
2005-08-19 10:00:00,33.88,33.95,33.87,33.93,17100.0,13.9918,14.0207,13.9876,14.0124,17100.0
2005-08-19 10:05:00,33.94,33.95,33.92,33.93,10300.0,14.0165,14.0207,14.0083,14.0124,10300.0
2005-08-19 10:10:00,33.92,33.93,33.85,33.89,16500.0,14.0083,14.0124,13.9794,13.9959,16500.0
2005-08-19 10:15:00,33.88,33.89,33.85,33.87,9700.0,13.9918,13.9959,13.9794,13.9876,9700.0
2005-08-19 10:20:00,33.86,33.9,33.85,33.89,13300.0,13.9835,14.0,13.9794,13.9959,13300.0
2005-08-19 10:25:00,33.9,33.9,33.88,33.88,12100.0,14.0,14.0,13.9918,13.9918,12100.0
2005-08-19 10:30:00,33.89,33.9,33.84,33.84,16000.0,13.9959,14.0,13.9752,13.9752,16000.0
2005-08-19 10:35:00,33.84,33.86,33.84,33.84,7000.0,13.9752,13.9835,13.9752,13.9752,7000.0
2005-08-19 10:40:00,33.84,33.84,33.81,33.81,12300.0,13.9752,13.9752,13.9629,13.9629,12300.0
2005-08-19 10:45:00,33.81,33.82,33.77,33.77,20700.0,13.9629,13.967,13.9463,13.9463,20700.0
2005-08-19 10:50:00,33.77,33.77,33.75,33.76,156900.0,13.9463,13.9463,13.9381,13.9422,156900.0
2005-08-19 10:55:00,33.76,33.76,33.73,33.74,15800.0,13.9422,13.9422,13.9298,13.9339,15800.0
2005-08-19 11:00:00,33.75,33.77,33.71,33.71,25200.0,13.9381,13.9463,13.9216,13.9216,25200.0
2005-08-19 11:05:00,33.71,33.72,33.68,33.69,19700.0,13.9216,13.9257,13.9092,13.9133,19700.0
2005-08-19 11:10:00,33.69,33.72,33.69,33.72,11400.0,13.9133,13.9257,13.9133,13.9257,11400.0
2005-08-19 11:15:00,33.72,33.75,33.7,33.75,8800.0,13.9257,13.9381,13.9174,13.9381,8800.0
2005-08-19 11:20:00,33.75,33.78,33.74,33.77,10100.0,13.9381,13.9505,13.9339,13.9463,10100.0
2005-08-19 11:25:00,33.77,33.79,33.76,33.78,11800.0,13.9463,13.9546,13.9422,13.9505,11800.0
2005-08-19 11:30:00,33.78,33.79,33.76,33.77,7200.0,13.9505,13.9546,13.9422,13.9463,7200.0
2005-08-19 11:35:00,33.77,33.83,33.76,33.83,8500.0,13.9463,13.9711,13.9422,13.9711,8500.0
2005-08-19 11:40:00,33.83,33.88,33.83,33.87,10200.0,13.9711,13.9918,13.9711,13.9876,10200.0
2005-08-19 11:45:00,33.87,33.87,33.84,33.85,8000.0,13.9876,13.9876,13.9752,13.9794,8000.0
2005-08-19 11:50:00,33.84,33.85,33.82,33.82,4500.0,13.9752,13.9794,13.967,13.967,4500.0
2005-08-19 11:55:00,33.82,33.83,33.81,33.82,8200.0,13.967,13.9711,13.9629,13.967,8200.0
2005-08-19 12:00:00,33.81,33.81,33.78,33.79,6000.0,13.9629,13.9629,13.9505,13.9546,6000.0
2005-08-19 12:05:00,33.79,33.79,33.76,33.76,9700.0,13.9546,13.9546,13.9422,13.9422,9700.0
2005-08-19 12:10:00,33.77,33.79,33.76,33.79,6100.0,13.9463,13.9546,13.9422,13.9546,6100.0
2005-08-19 12:15:00,33.8,33.8,33.78,33.79,10000.0,13.9587,13.9587,13.9505,13.9546,10000.0
2005-08-19 12:20:00,33.79,33.8,33.78,33.79,9000.0,13.9546,13.9587,13.9505,13.9546,9000.0
2005-08-19 12:25:00,33.8,33.8,33.79,33.79,2600.0,13.9587,13.9587,13.9546,13.9546,2600.0
2005-08-19 12:30:00,33.79,33.79,33.75,33.78,12600.0,13.9546,13.9546,13.9381,13.9505,12600.0
2005-08-19 12:35:00,33.77,33.79,33.77,33.79,2200.0,13.9463,13.9546,13.9463,13.9546,2200.0
2005-08-19 12:40:00,33.78,33.8,33.78,33.79,1600.0,13.9505,13.9587,13.9505,13.9546,1600.0
2005-08-19 12:45:00,33.79,33.81,33.79,33.81,4000.0,13.9546,13.9629,13.9546,13.9629,4000.0
2005-08-19 12:50:00,33.8,33.81,33.8,33.81,5900.0,13.9587,13.9629,13.9587,13.9629,5900.0
2005-08-19 12:55:00,33.8,33.81,33.8,33.8,1700.0,13.9587,13.9629,13.9587,13.9587,1700.0
2005-08-19 13:00:00,33.79,33.81,33.79,33.81,3400.0,13.9546,13.9629,13.9546,13.9629,3400.0
2005-08-19 13:05:00,33.8,33.81,33.79,33.79,4900.0,13.9587,13.9629,13.9546,13.9546,4900.0
2005-08-19 13:10:00,33.8,33.81,33.79,33.79,5200.0,13.9587,13.9629,13.9546,13.9546,5200.0
2005-08-19 13:15:00,33.79,33.79,33.71,33.75,20200.0,13.9546,13.9546,13.9216,13.9381,20200.0
2005-08-19 13:20:00,33.75,33.77,33.74,33.76,5500.0,13.9381,13.9463,13.9339,13.9422,5500.0
2005-08-19 13:25:00,33.77,33.77,33.75,33.75,3200.0,13.9463,13.9463,13.9381,13.9381,3200.0
2005-08-19 13:30:00,33.75,33.77,33.75,33.77,5000.0,13.9381,13.9463,13.9381,13.9463,5000.0
2005-08-19 13:35:00,33.77,33.77,33.76,33.76,1200.0,13.9463,13.9463,13.9422,13.9422,1200.0
2005-08-19 13:40:00,33.76,33.77,33.76,33.77,3200.0,13.9422,13.9463,13.9422,13.9463,3200.0
2005-08-19 13:45:00,33.76,33.78,33.75,33.78,4300.0,13.9422,13.9505,13.9381,13.9505,4300.0
2005-08-19 13:50:00,33.79,33.79,33.75,33.75,6700.0,13.9546,13.9546,13.9381,13.9381,6700.0
2005-08-19 13:55:00,33.75,33.76,33.75,33.75,5600.0,13.9381,13.9422,13.9381,13.9381,5600.0
2005-08-19 14:00:00,33.75,33.77,33.74,33.76,4400.0,13.9381,13.9463,13.9339,13.9422,4400.0
2005-08-19 14:05:00,33.75,33.79,33.75,33.78,7200.0,13.9381,13.9546,13.9381,13.9505,7200.0
2005-08-19 14:10:00,33.79,33.8,33.78,33.78,4100.0,13.9546,13.9587,13.9505,13.9505,4100.0
2005-08-19 14:15:00,33.78,33.78,33.77,33.77,4200.0,13.9505,13.9505,13.9463,13.9463,4200.0
2005-08-19 14:20:00,33.77,33.79,33.77,33.78,10200.0,13.9463,13.9546,13.9463,13.9505,10200.0
2005-08-19 14:25:00,33.78,33.8,33.78,33.79,7000.0,13.9505,13.9587,13.9505,13.9546,7000.0
2005-08-19 14:30:00,33.79,33.82,33.78,33.82,22700.0,13.9546,13.967,13.9505,13.967,22700.0
2005-08-19 14:35:00,33.81,33.84,33.81,33.82,13200.0,13.9629,13.9752,13.9629,13.967,13200.0
2005-08-19 14:40:00,33.81,33.81,33.79,33.79,12000.0,13.9629,13.9629,13.9546,13.9546,12000.0
2005-08-19 14:45:00,33.79,33.81,33.76,33.78,13500.0,13.9546,13.9629,13.9422,13.9505,13500.0
2005-08-19 14:50:00,33.79,33.8,33.78,33.79,13300.0,13.9546,13.9587,13.9505,13.9546,13300.0
2005-08-19 14:55:00,33.78,33.79,33.74,33.74,8600.0,13.9505,13.9546,13.9339,13.9339,8600.0
2005-08-19 15:00:00,33.76,33.8,33.76,33.77,6000.0,13.9422,13.9587,13.9422,13.9463,6000.0
2005-08-19 15:05:00,33.78,33.78,33.74,33.77,19100.0,13.9505,13.9505,13.9339,13.9463,19100.0
2005-08-19 15:10:00,33.76,33.77,33.76,33.77,9700.0,13.9422,13.9463,13.9422,13.9463,9700.0
2005-08-19 15:15:00,33.77,33.78,33.77,33.78,6300.0,13.9463,13.9505,13.9463,13.9505,6300.0
2005-08-19 15:20:00,33.77,33.78,33.75,33.75,15000.0,13.9463,13.9505,13.9381,13.9381,15000.0
2005-08-19 15:25:00,33.76,33.78,33.74,33.76,31300.0,13.9422,13.9505,13.9339,13.9422,31300.0
2005-08-19 15:30:00,33.76,33.78,33.75,33.75,25200.0,13.9422,13.9505,13.9381,13.9381,25200.0
2005-08-19 15:35:00,33.75,33.77,33.74,33.75,26200.0,13.9381,13.9463,13.9339,13.9381,26200.0
2005-08-19 15:40:00,33.75,33.76,33.74,33.76,26500.0,13.9381,13.9422,13.9339,13.9422,26500.0
2005-08-19 15:45:00,33.76,33.77,33.74,33.76,25800.0,13.9422,13.9463,13.9339,13.9422,25800.0
2005-08-19 15:50:00,33.75,33.76,33.72,33.73,27200.0,13.9381,13.9422,13.9257,13.9298,27200.0
2005-08-19 15:55:00,33.73,33.74,33.71,33.73,36300.0,13.9298,13.9339,13.9216,13.9298,36300.0
2005-08-22 09:30:00,33.7,33.82,33.7,33.82,41900.0,13.9174,13.967,13.9174,13.967,41900.0
2005-08-22 09:35:00,33.84,33.92,33.83,33.9,29700.0,13.9752,14.0083,13.9711,14.0,29700.0
2005-08-22 09:40:00,33.9,33.9,33.75,33.84,22600.0,14.0,14.0,13.9381,13.9752,22600.0
2005-08-22 09:45:00,33.84,33.87,33.82,33.87,38900.0,13.9752,13.9876,13.967,13.9876,38900.0
2005-08-22 09:50:00,33.87,33.87,33.84,33.85,12400.0,13.9876,13.9876,13.9752,13.9794,12400.0
2005-08-22 09:55:00,33.86,33.93,33.85,33.92,24000.0,13.9835,14.0124,13.9794,14.0083,24000.0
2005-08-22 10:00:00,33.92,33.97,33.91,33.97,24700.0,14.0083,14.0289,14.0042,14.0289,24700.0
2005-08-22 10:05:00,33.97,33.98,33.93,33.95,25000.0,14.0289,14.0331,14.0124,14.0207,25000.0
2005-08-22 10:10:00,33.95,33.98,33.94,33.97,26400.0,14.0207,14.0331,14.0165,14.0289,26400.0
2005-08-22 10:15:00,33.97,34.09,33.97,34.09,35800.0,14.0289,14.0785,14.0289,14.0785,35800.0
2005-08-22 10:20:00,34.08,34.08,33.95,33.95,20200.0,14.0744,14.0744,14.0207,14.0207,20200.0
2005-08-22 10:25:00,33.94,33.96,33.88,33.88,30500.0,14.0165,14.0248,13.9918,13.9918,30500.0
2005-08-22 10:30:00,33.9,33.92,33.89,33.9,11400.0,14.0,14.0083,13.9959,14.0,11400.0
2005-08-22 10:35:00,33.9,33.9,33.86,33.89,19000.0,14.0,14.0,13.9835,13.9959,19000.0
2005-08-22 10:40:00,33.89,33.91,33.88,33.89,9500.0,13.9959,14.0042,13.9918,13.9959,9500.0
2005-08-22 10:45:00,33.89,33.9,33.88,33.9,11000.0,13.9959,14.0,13.9918,14.0,11000.0
2005-08-22 10:50:00,33.9,33.94,33.9,33.92,27500.0,14.0,14.0165,14.0,14.0083,27500.0
2005-08-22 10:55:00,33.92,33.93,33.9,33.92,19800.0,14.0083,14.0124,14.0,14.0083,19800.0
2005-08-22 11:00:00,33.93,33.94,33.91,33.92,12300.0,14.0124,14.0165,14.0042,14.0083,12300.0
2005-08-22 11:05:00,33.92,33.98,33.92,33.97,12900.0,14.0083,14.0331,14.0083,14.0289,12900.0
2005-08-22 11:10:00,33.97,33.99,33.95,33.96,10000.0,14.0289,14.0372,14.0207,14.0248,10000.0
2005-08-22 11:15:00,33.98,34.04,33.96,34.0,18100.0,14.0331,14.0578,14.0248,14.0413,18100.0
2005-08-22 11:20:00,34.0,34.02,33.99,33.99,11100.0,14.0413,14.0496,14.0372,14.0372,11100.0
2005-08-22 11:25:00,33.99,34.0,33.94,33.94,21300.0,14.0372,14.0413,14.0165,14.0165,21300.0
2005-08-22 11:30:00,33.94,33.95,33.91,33.92,15900.0,14.0165,14.0207,14.0042,14.0083,15900.0
2005-08-22 11:35:00,33.92,33.95,33.91,33.93,15800.0,14.0083,14.0207,14.0042,14.0124,15800.0
2005-08-22 11:40:00,33.93,33.94,33.9,33.93,11300.0,14.0124,14.0165,14.0,14.0124,11300.0
2005-08-22 11:45:00,33.92,33.96,33.92,33.95,16100.0,14.0083,14.0248,14.0083,14.0207,16100.0
2005-08-22 11:50:00,33.97,33.98,33.89,33.89,17000.0,14.0289,14.0331,13.9959,13.9959,17000.0
2005-08-22 11:55:00,33.9,33.93,33.9,33.9,6900.0,14.0,14.0124,14.0,14.0,6900.0
2005-08-22 12:00:00,33.9,33.91,33.86,33.86,12300.0,14.0,14.0042,13.9835,13.9835,12300.0
2005-08-22 12:05:00,33.86,33.89,33.83,33.88,13500.0,13.9835,13.9959,13.9711,13.9918,13500.0
2005-08-22 12:10:00,33.88,33.9,33.87,33.88,11500.0,13.9918,14.0,13.9876,13.9918,11500.0
2005-08-22 12:15:00,33.89,33.9,33.87,33.88,9100.0,13.9959,14.0,13.9876,13.9918,9100.0
2005-08-22 12:20:00,33.88,33.88,33.85,33.85,7700.0,13.9918,13.9918,13.9794,13.9794,7700.0
2005-08-22 12:25:00,33.85,33.85,33.82,33.82,10600.0,13.9794,13.9794,13.967,13.967,10600.0
2005-08-22 12:30:00,33.82,33.82,33.76,33.77,31800.0,13.967,13.967,13.9422,13.9463,31800.0
2005-08-22 12:35:00,33.77,33.77,33.69,33.73,42300.0,13.9463,13.9463,13.9133,13.9298,42300.0
2005-08-22 12:40:00,33.73,33.74,33.71,33.72,16100.0,13.9298,13.9339,13.9216,13.9257,16100.0
2005-08-22 12:45:00,33.73,33.73,33.69,33.72,15100.0,13.9298,13.9298,13.9133,13.9257,15100.0
2005-08-22 12:50:00,33.71,33.73,33.7,33.71,15600.0,13.9216,13.9298,13.9174,13.9216,15600.0
2005-08-22 12:55:00,33.72,33.73,33.68,33.71,10600.0,13.9257,13.9298,13.9092,13.9216,10600.0
2005-08-22 13:00:00,33.71,33.71,33.69,33.7,18900.0,13.9216,13.9216,13.9133,13.9174,18900.0
2005-08-22 13:05:00,33.7,33.71,33.66,33.68,14100.0,13.9174,13.9216,13.9009,13.9092,14100.0
2005-08-22 13:10:00,33.68,33.68,33.62,33.67,27500.0,13.9092,13.9092,13.8844,13.905,27500.0
2005-08-22 13:15:00,33.67,33.68,33.63,33.65,17900.0,13.905,13.9092,13.8885,13.8968,17900.0
2005-08-22 13:20:00,33.66,33.71,33.65,33.7,14800.0,13.9009,13.9216,13.8968,13.9174,14800.0
2005-08-22 13:25:00,33.7,33.72,33.7,33.7,13700.0,13.9174,13.9257,13.9174,13.9174,13700.0
2005-08-22 13:30:00,33.71,33.71,33.7,33.71,5300.0,13.9216,13.9216,13.9174,13.9216,5300.0
2005-08-22 13:35:00,33.7,33.7,33.68,33.7,17200.0,13.9174,13.9174,13.9092,13.9174,17200.0
2005-08-22 13:40:00,33.7,33.73,33.7,33.73,22000.0,13.9174,13.9298,13.9174,13.9298,22000.0
2005-08-22 13:45:00,33.73,33.76,33.73,33.73,30400.0,13.9298,13.9422,13.9298,13.9298,30400.0
2005-08-22 13:50:00,33.73,33.75,33.73,33.74,9700.0,13.9298,13.9381,13.9298,13.9339,9700.0
2005-08-22 13:55:00,33.75,33.76,33.73,33.75,23600.0,13.9381,13.9422,13.9298,13.9381,23600.0
2005-08-22 14:00:00,33.73,33.76,33.71,33.74,19800.0,13.9298,13.9422,13.9216,13.9339,19800.0
2005-08-22 14:05:00,33.75,33.77,33.75,33.76,7500.0,13.9381,13.9463,13.9381,13.9422,7500.0
2005-08-22 14:10:00,33.75,33.78,33.75,33.78,6300.0,13.9381,13.9505,13.9381,13.9505,6300.0
2005-08-22 14:15:00,33.78,33.83,33.77,33.82,11700.0,13.9505,13.9711,13.9463,13.967,11700.0
2005-08-22 14:20:00,33.83,33.83,33.76,33.79,38200.0,13.9711,13.9711,13.9422,13.9546,38200.0
2005-08-22 14:25:00,33.79,33.79,33.75,33.76,8900.0,13.9546,13.9546,13.9381,13.9422,8900.0
2005-08-22 14:30:00,33.77,33.79,33.76,33.79,14000.0,13.9463,13.9546,13.9422,13.9546,14000.0
2005-08-22 14:35:00,33.79,33.82,33.77,33.79,8800.0,13.9546,13.967,13.9463,13.9546,8800.0
2005-08-22 14:40:00,33.79,33.81,33.77,33.77,9100.0,13.9546,13.9629,13.9463,13.9463,9100.0
2005-08-22 14:45:00,33.77,33.81,33.77,33.78,11200.0,13.9463,13.9629,13.9463,13.9505,11200.0
2005-08-22 14:50:00,33.8,33.81,33.79,33.8,13800.0,13.9587,13.9629,13.9546,13.9587,13800.0
2005-08-22 14:55:00,33.8,33.8,33.74,33.74,21700.0,13.9587,13.9587,13.9339,13.9339,21700.0
2005-08-22 15:00:00,33.75,33.78,33.74,33.78,32100.0,13.9381,13.9505,13.9339,13.9505,32100.0
2005-08-22 15:05:00,33.77,33.78,33.75,33.76,10100.0,13.9463,13.9505,13.9381,13.9422,10100.0
2005-08-22 15:10:00,33.75,33.77,33.73,33.77,20300.0,13.9381,13.9463,13.9298,13.9463,20300.0
2005-08-22 15:15:00,33.78,33.78,33.73,33.74,6600.0,13.9505,13.9505,13.9298,13.9339,6600.0
2005-08-22 15:20:00,33.74,33.77,33.73,33.73,24800.0,13.9339,13.9463,13.9298,13.9298,24800.0
2005-08-22 15:25:00,33.73,33.74,33.7,33.72,15200.0,13.9298,13.9339,13.9174,13.9257,15200.0
2005-08-22 15:30:00,33.73,33.77,33.72,33.73,33200.0,13.9298,13.9463,13.9257,13.9298,33200.0
2005-08-22 15:35:00,33.74,33.76,33.72,33.74,14600.0,13.9339,13.9422,13.9257,13.9339,14600.0
2005-08-22 15:40:00,33.74,33.78,33.73,33.75,21700.0,13.9339,13.9505,13.9298,13.9381,21700.0
2005-08-22 15:45:00,33.76,33.76,33.75,33.75,14100.0,13.9422,13.9422,13.9381,13.9381,14100.0
2005-08-22 15:50:00,33.75,33.76,33.72,33.72,57200.0,13.9381,13.9422,13.9257,13.9257,57200.0
2005-08-22 15:55:00,33.73,33.74,33.71,33.74,57200.0,13.9298,13.9339,13.9216,13.9339,57200.0
2005-08-23 09:30:00,33.87,33.95,33.87,33.87,69800.0,13.9876,14.0207,13.9876,13.9876,69800.0
2005-08-23 09:35:00,33.91,34.0,33.86,33.96,27900.0,14.0042,14.0413,13.9835,14.0248,27900.0
2005-08-23 09:40:00,33.97,33.97,33.86,33.91,20400.0,14.0289,14.0289,13.9835,14.0042,20400.0
2005-08-23 09:45:00,33.92,34.02,33.92,34.0,31600.0,14.0083,14.0496,14.0083,14.0413,31600.0
2005-08-23 09:50:00,33.99,33.99,33.9,33.96,20700.0,14.0372,14.0372,14.0,14.0248,20700.0
2005-08-23 09:55:00,33.97,33.98,33.87,33.94,15400.0,14.0289,14.0331,13.9876,14.0165,15400.0
2005-08-23 10:00:00,33.94,33.95,33.89,33.91,27300.0,14.0165,14.0207,13.9959,14.0042,27300.0
2005-08-23 10:05:00,33.91,33.97,33.9,33.94,21500.0,14.0042,14.0289,14.0,14.0165,21500.0
2005-08-23 10:10:00,33.92,33.92,33.88,33.92,24800.0,14.0083,14.0083,13.9918,14.0083,24800.0
2005-08-23 10:15:00,33.92,33.94,33.89,33.9,17000.0,14.0083,14.0165,13.9959,14.0,17000.0
2005-08-23 10:20:00,33.9,33.96,33.86,33.95,16300.0,14.0,14.0248,13.9835,14.0207,16300.0
2005-08-23 10:25:00,33.96,34.05,33.93,34.01,58500.0,14.0248,14.062,14.0124,14.0455,58500.0
2005-08-23 10:30:00,33.99,34.02,33.99,34.0,30700.0,14.0372,14.0496,14.0372,14.0413,30700.0
2005-08-23 10:35:00,33.99,34.01,33.94,33.95,46500.0,14.0372,14.0455,14.0165,14.0207,46500.0
2005-08-23 10:40:00,33.95,33.98,33.94,33.98,39100.0,14.0207,14.0331,14.0165,14.0331,39100.0
2005-08-23 10:45:00,33.99,34.01,33.98,34.0,21100.0,14.0372,14.0455,14.0331,14.0413,21100.0
2005-08-23 10:50:00,34.0,34.01,33.97,33.98,13800.0,14.0413,14.0455,14.0289,14.0331,13800.0
2005-08-23 10:55:00,33.98,33.99,33.95,33.99,18300.0,14.0331,14.0372,14.0207,14.0372,18300.0
2005-08-23 11:00:00,33.98,33.98,33.94,33.97,20200.0,14.0331,14.0331,14.0165,14.0289,20200.0
2005-08-23 11:05:00,33.96,33.98,33.93,33.98,25300.0,14.0248,14.0331,14.0124,14.0331,25300.0
2005-08-23 11:10:00,33.97,33.98,33.94,33.94,25400.0,14.0289,14.0331,14.0165,14.0165,25400.0
2005-08-23 11:15:00,33.94,33.96,33.91,33.94,25300.0,14.0165,14.0248,14.0042,14.0165,25300.0
2005-08-23 11:20:00,33.94,33.95,33.89,33.91,35500.0,14.0165,14.0207,13.9959,14.0042,35500.0
2005-08-23 11:25:00,33.9,33.9,33.87,33.89,21800.0,14.0,14.0,13.9876,13.9959,21800.0
2005-08-23 11:30:00,33.9,33.92,33.89,33.92,6600.0,14.0,14.0083,13.9959,14.0083,6600.0
2005-08-23 11:35:00,33.91,33.93,33.9,33.93,13700.0,14.0042,14.0124,14.0,14.0124,13700.0
2005-08-23 11:40:00,33.92,33.95,33.92,33.95,10400.0,14.0083,14.0207,14.0083,14.0207,10400.0
2005-08-23 11:45:00,33.95,33.95,33.91,33.92,12100.0,14.0207,14.0207,14.0042,14.0083,12100.0
2005-08-23 11:50:00,33.93,33.93,33.91,33.92,5400.0,14.0124,14.0124,14.0042,14.0083,5400.0
2005-08-23 11:55:00,33.93,33.95,33.92,33.95,9700.0,14.0124,14.0207,14.0083,14.0207,9700.0
2005-08-23 12:00:00,33.95,33.96,33.87,33.87,29100.0,14.0207,14.0248,13.9876,13.9876,29100.0
2005-08-23 12:05:00,33.88,33.9,33.88,33.89,10300.0,13.9918,14.0,13.9918,13.9959,10300.0
2005-08-23 12:10:00,33.88,33.89,33.86,33.86,8400.0,13.9918,13.9959,13.9835,13.9835,8400.0
2005-08-23 12:15:00,33.86,33.89,33.86,33.88,8400.0,13.9835,13.9959,13.9835,13.9918,8400.0
2005-08-23 12:20:00,33.89,33.91,33.89,33.9,8700.0,13.9959,14.0042,13.9959,14.0,8700.0
2005-08-23 12:25:00,33.9,33.94,33.89,33.94,20600.0,14.0,14.0165,13.9959,14.0165,20600.0
2005-08-23 12:30:00,33.94,33.97,33.94,33.96,24500.0,14.0165,14.0289,14.0165,14.0248,24500.0
2005-08-23 12:35:00,33.97,33.98,33.96,33.98,7600.0,14.0289,14.0331,14.0248,14.0331,7600.0
2005-08-23 12:40:00,33.97,33.99,33.97,33.97,13100.0,14.0289,14.0372,14.0289,14.0289,13100.0
2005-08-23 12:45:00,33.97,34.01,33.96,34.0,17200.0,14.0289,14.0455,14.0248,14.0413,17200.0
2005-08-23 12:50:00,34.0,34.01,33.99,34.0,11100.0,14.0413,14.0455,14.0372,14.0413,11100.0
2005-08-23 12:55:00,34.01,34.01,33.99,34.0,9400.0,14.0455,14.0455,14.0372,14.0413,9400.0
2005-08-23 13:00:00,34.01,34.01,33.99,34.0,10100.0,14.0455,14.0455,14.0372,14.0413,10100.0
2005-08-23 13:05:00,34.01,34.04,34.01,34.02,14500.0,14.0455,14.0578,14.0455,14.0496,14500.0
2005-08-23 13:10:00,34.02,34.04,34.02,34.03,2300.0,14.0496,14.0578,14.0496,14.0537,2300.0
2005-08-23 13:15:00,34.03,34.04,33.96,33.97,15000.0,14.0537,14.0578,14.0248,14.0289,15000.0
2005-08-23 13:20:00,33.97,33.98,33.96,33.97,5900.0,14.0289,14.0331,14.0248,14.0289,5900.0
2005-08-23 13:25:00,33.97,33.99,33.97,33.99,3500.0,14.0289,14.0372,14.0289,14.0372,3500.0
2005-08-23 13:30:00,33.99,34.01,33.98,34.01,6600.0,14.0372,14.0455,14.0331,14.0455,6600.0
2005-08-23 13:35:00,34.0,34.02,34.0,34.02,5500.0,14.0413,14.0496,14.0413,14.0496,5500.0
2005-08-23 13:40:00,34.01,34.05,34.01,34.05,14200.0,14.0455,14.062,14.0455,14.062,14200.0
2005-08-23 13:45:00,34.05,34.1,34.04,34.1,50400.0,14.062,14.0826,14.0578,14.0826,50400.0
2005-08-23 13:50:00,34.1,34.12,34.08,34.12,17000.0,14.0826,14.0909,14.0744,14.0909,17000.0
2005-08-23 13:55:00,34.11,34.11,34.09,34.1,5000.0,14.0867,14.0867,14.0785,14.0826,5000.0
2005-08-23 14:00:00,34.1,34.11,34.09,34.09,6600.0,14.0826,14.0867,14.0785,14.0785,6600.0
2005-08-23 14:05:00,34.1,34.15,34.1,34.13,18400.0,14.0826,14.1033,14.0826,14.095,18400.0
2005-08-23 14:10:00,34.12,34.14,34.1,34.14,48900.0,14.0909,14.0991,14.0826,14.0991,48900.0
2005-08-23 14:15:00,34.13,34.15,34.13,34.15,8500.0,14.095,14.1033,14.095,14.1033,8500.0
2005-08-23 14:20:00,34.15,34.19,34.14,34.18,33800.0,14.1033,14.1198,14.0991,14.1157,33800.0
2005-08-23 14:25:00,34.18,34.21,34.18,34.2,23300.0,14.1157,14.128,14.1157,14.1239,23300.0
2005-08-23 14:30:00,34.2,34.21,34.18,34.19,25400.0,14.1239,14.128,14.1157,14.1198,25400.0
2005-08-23 14:35:00,34.19,34.24,34.19,34.23,30500.0,14.1198,14.1404,14.1198,14.1363,30500.0
2005-08-23 14:40:00,34.23,34.24,34.2,34.22,17600.0,14.1363,14.1404,14.1239,14.1322,17600.0
2005-08-23 14:45:00,34.21,34.22,34.2,34.21,19600.0,14.128,14.1322,14.1239,14.128,19600.0
2005-08-23 14:50:00,34.21,34.22,34.19,34.21,11900.0,14.128,14.1322,14.1198,14.128,11900.0
2005-08-23 14:55:00,34.2,34.21,34.18,34.21,10700.0,14.1239,14.128,14.1157,14.128,10700.0
2005-08-23 15:00:00,34.21,34.22,34.19,34.2,8600.0,14.128,14.1322,14.1198,14.1239,8600.0
2005-08-23 15:05:00,34.2,34.21,34.12,34.16,30800.0,14.1239,14.128,14.0909,14.1074,30800.0
2005-08-23 15:10:00,34.15,34.18,34.15,34.17,12000.0,14.1033,14.1157,14.1033,14.1115,12000.0
2005-08-23 15:15:00,34.18,34.19,34.15,34.15,19400.0,14.1157,14.1198,14.1033,14.1033,19400.0
2005-08-23 15:20:00,34.16,34.17,34.13,34.16,16000.0,14.1074,14.1115,14.095,14.1074,16000.0
2005-08-23 15:25:00,34.15,34.19,34.14,34.17,12400.0,14.1033,14.1198,14.0991,14.1115,12400.0
2005-08-23 15:30:00,34.17,34.19,34.17,34.18,20400.0,14.1115,14.1198,14.1115,14.1157,20400.0
2005-08-23 15:35:00,34.18,34.19,34.15,34.15,14700.0,14.1157,14.1198,14.1033,14.1033,14700.0
2005-08-23 15:40:00,34.16,34.16,34.11,34.12,22400.0,14.1074,14.1074,14.0867,14.0909,22400.0
2005-08-23 15:45:00,34.12,34.16,34.11,34.16,16400.0,14.0909,14.1074,14.0867,14.1074,16400.0
2005-08-23 15:50:00,34.17,34.18,34.15,34.17,16700.0,14.1115,14.1157,14.1033,14.1115,16700.0
2005-08-23 15:55:00,34.16,34.17,34.1,34.14,24400.0,14.1074,14.1115,14.0826,14.0991,24400.0
2005-08-24 09:30:00,34.16,34.21,34.16,34.21,61200.0,14.1074,14.128,14.1074,14.128,61200.0
2005-08-24 09:35:00,34.23,34.26,34.2,34.22,24200.0,14.1363,14.1487,14.1239,14.1322,24200.0
2005-08-24 09:40:00,34.22,34.23,34.18,34.21,18400.0,14.1322,14.1363,14.1157,14.128,18400.0
2005-08-24 09:45:00,34.21,34.3,34.21,34.26,27900.0,14.128,14.1652,14.128,14.1487,27900.0
2005-08-24 09:50:00,34.26,34.41,34.26,34.41,31100.0,14.1487,14.2106,14.1487,14.2106,31100.0
2005-08-24 09:55:00,34.4,34.44,34.4,34.42,25800.0,14.2065,14.223,14.2065,14.2148,25800.0
2005-08-24 10:00:00,34.42,34.47,34.42,34.42,32000.0,14.2148,14.2354,14.2148,14.2148,32000.0
2005-08-24 10:05:00,34.42,34.45,34.38,34.38,18900.0,14.2148,14.2272,14.1983,14.1983,18900.0
2005-08-24 10:10:00,34.37,34.42,34.36,34.38,17600.0,14.1941,14.2148,14.19,14.1983,17600.0
2005-08-24 10:15:00,34.39,34.39,34.33,34.35,19300.0,14.2024,14.2024,14.1776,14.1859,19300.0
2005-08-24 10:20:00,34.35,34.36,34.33,34.36,13300.0,14.1859,14.19,14.1776,14.19,13300.0
2005-08-24 10:25:00,34.36,34.38,34.34,34.38,19300.0,14.19,14.1983,14.1817,14.1983,19300.0
2005-08-24 10:30:00,34.36,34.45,34.36,34.45,26000.0,14.19,14.2272,14.19,14.2272,26000.0
2005-08-24 10:35:00,34.44,34.46,34.43,34.44,12900.0,14.223,14.2313,14.2189,14.223,12900.0
2005-08-24 10:40:00,34.42,34.45,34.4,34.45,16200.0,14.2148,14.2272,14.2065,14.2272,16200.0
2005-08-24 10:45:00,34.45,34.49,34.44,34.49,17800.0,14.2272,14.2437,14.223,14.2437,17800.0
2005-08-24 10:50:00,34.49,34.49,34.46,34.46,14000.0,14.2437,14.2437,14.2313,14.2313,14000.0
2005-08-24 10:55:00,34.46,34.46,34.39,34.39,11900.0,14.2313,14.2313,14.2024,14.2024,11900.0
2005-08-24 11:00:00,34.4,34.4,34.33,34.34,20100.0,14.2065,14.2065,14.1776,14.1817,20100.0
2005-08-24 11:05:00,34.34,34.34,34.3,34.32,22700.0,14.1817,14.1817,14.1652,14.1735,22700.0
2005-08-24 11:10:00,34.31,34.32,34.27,34.27,22200.0,14.1693,14.1735,14.1528,14.1528,22200.0
2005-08-24 11:15:00,34.28,34.3,34.27,34.27,27700.0,14.157,14.1652,14.1528,14.1528,27700.0
2005-08-24 11:20:00,34.27,34.31,34.27,34.3,14600.0,14.1528,14.1693,14.1528,14.1652,14600.0
2005-08-24 11:25:00,34.3,34.33,34.3,34.33,18400.0,14.1652,14.1776,14.1652,14.1776,18400.0
2005-08-24 11:30:00,34.32,34.34,34.29,34.3,16000.0,14.1735,14.1817,14.1611,14.1652,16000.0
2005-08-24 11:35:00,34.3,34.3,34.25,34.27,13200.0,14.1652,14.1652,14.1446,14.1528,13200.0
2005-08-24 11:40:00,34.26,34.29,34.25,34.25,14100.0,14.1487,14.1611,14.1446,14.1446,14100.0
2005-08-24 11:45:00,34.25,34.27,34.24,34.27,8200.0,14.1446,14.1528,14.1404,14.1528,8200.0
2005-08-24 11:50:00,34.26,34.28,34.24,34.25,7300.0,14.1487,14.157,14.1404,14.1446,7300.0
2005-08-24 11:55:00,34.24,34.31,34.24,34.26,17200.0,14.1404,14.1693,14.1404,14.1487,17200.0
2005-08-24 12:00:00,34.25,34.26,34.23,34.23,30000.0,14.1446,14.1487,14.1363,14.1363,30000.0
2005-08-24 12:05:00,34.24,34.26,34.24,34.25,61700.0,14.1404,14.1487,14.1404,14.1446,61700.0
2005-08-24 12:10:00,34.25,34.29,34.23,34.25,23200.0,14.1446,14.1611,14.1363,14.1446,23200.0
2005-08-24 12:15:00,34.25,34.27,34.25,34.25,12900.0,14.1446,14.1528,14.1446,14.1446,12900.0
2005-08-24 12:20:00,34.24,34.28,34.24,34.27,7400.0,14.1404,14.157,14.1404,14.1528,7400.0
2005-08-24 12:25:00,34.27,34.37,34.27,34.35,11100.0,14.1528,14.1941,14.1528,14.1859,11100.0
2005-08-24 12:30:00,34.35,34.37,34.34,34.35,13600.0,14.1859,14.1941,14.1817,14.1859,13600.0
2005-08-24 12:35:00,34.35,34.36,34.33,34.35,8900.0,14.1859,14.19,14.1776,14.1859,8900.0
2005-08-24 12:40:00,34.36,34.38,34.36,34.38,8300.0,14.19,14.1983,14.19,14.1983,8300.0
2005-08-24 12:45:00,34.38,34.41,34.38,34.4,14300.0,14.1983,14.2106,14.1983,14.2065,14300.0
2005-08-24 12:50:00,34.4,34.43,34.4,34.43,23100.0,14.2065,14.2189,14.2065,14.2189,23100.0
2005-08-24 12:55:00,34.43,34.44,34.39,34.39,5700.0,14.2189,14.223,14.2024,14.2024,5700.0
2005-08-24 13:00:00,34.38,34.43,34.38,34.39,14300.0,14.1983,14.2189,14.1983,14.2024,14300.0
2005-08-24 13:05:00,34.39,34.4,34.35,34.35,8200.0,14.2024,14.2065,14.1859,14.1859,8200.0
2005-08-24 13:10:00,34.32,34.34,34.31,34.32,27700.0,14.1735,14.1817,14.1693,14.1735,27700.0
2005-08-24 13:15:00,34.33,34.37,34.32,34.32,34000.0,14.1776,14.1941,14.1735,14.1735,34000.0
2005-08-24 13:20:00,34.31,34.33,34.31,34.33,5600.0,14.1693,14.1776,14.1693,14.1776,5600.0
2005-08-24 13:25:00,34.33,34.35,34.31,34.31,9200.0,14.1776,14.1859,14.1693,14.1693,9200.0
2005-08-24 13:30:00,34.31,34.4,34.31,34.4,42200.0,14.1693,14.2065,14.1693,14.2065,42200.0
2005-08-24 13:35:00,34.4,34.4,34.39,34.4,15600.0,14.2065,14.2065,14.2024,14.2065,15600.0
2005-08-24 13:40:00,34.39,34.4,34.34,34.35,10200.0,14.2024,14.2065,14.1817,14.1859,10200.0
2005-08-24 13:45:00,34.35,34.36,34.32,34.32,16100.0,14.1859,14.19,14.1735,14.1735,16100.0
2005-08-24 13:50:00,34.32,34.33,34.3,34.3,19800.0,14.1735,14.1776,14.1652,14.1652,19800.0
2005-08-24 13:55:00,34.3,34.31,34.3,34.31,5100.0,14.1652,14.1693,14.1652,14.1693,5100.0
2005-08-24 14:00:00,34.3,34.32,34.3,34.31,8800.0,14.1652,14.1735,14.1652,14.1693,8800.0
2005-08-24 14:05:00,34.31,34.33,34.31,34.33,6500.0,14.1693,14.1776,14.1693,14.1776,6500.0
2005-08-24 14:10:00,34.33,34.34,34.32,34.33,7100.0,14.1776,14.1817,14.1735,14.1776,7100.0
2005-08-24 14:15:00,34.33,34.33,34.29,34.3,10100.0,14.1776,14.1776,14.1611,14.1652,10100.0
2005-08-24 14:20:00,34.29,34.36,34.24,34.27,54500.0,14.1611,14.19,14.1404,14.1528,54500.0
2005-08-24 14:25:00,34.26,34.28,34.25,34.27,17200.0,14.1487,14.157,14.1446,14.1528,17200.0
2005-08-24 14:30:00,34.26,34.29,34.24,34.24,31900.0,14.1487,14.1611,14.1404,14.1404,31900.0
2005-08-24 14:35:00,34.25,34.25,34.23,34.25,40600.0,14.1446,14.1446,14.1363,14.1446,40600.0
2005-08-24 14:40:00,34.24,34.25,34.21,34.23,20900.0,14.1404,14.1446,14.128,14.1363,20900.0
2005-08-24 14:45:00,34.24,34.25,34.19,34.21,25100.0,14.1404,14.1446,14.1198,14.128,25100.0
2005-08-24 14:50:00,34.21,34.22,34.2,34.22,9500.0,14.128,14.1322,14.1239,14.1322,9500.0
2005-08-24 14:55:00,34.22,34.23,34.18,34.18,33400.0,14.1322,14.1363,14.1157,14.1157,33400.0
2005-08-24 15:00:00,34.18,34.2,34.1,34.12,25100.0,14.1157,14.1239,14.0826,14.0909,25100.0
2005-08-24 15:05:00,34.11,34.15,34.08,34.08,18200.0,14.0867,14.1033,14.0744,14.0744,18200.0
2005-08-24 15:10:00,34.08,34.1,34.0,34.01,25700.0,14.0744,14.0826,14.0413,14.0455,25700.0
2005-08-24 15:15:00,34.0,34.04,33.99,34.03,31500.0,14.0413,14.0578,14.0372,14.0537,31500.0
2005-08-24 15:20:00,34.02,34.06,34.02,34.02,24100.0,14.0496,14.0661,14.0496,14.0496,24100.0
2005-08-24 15:25:00,34.02,34.06,34.01,34.03,32500.0,14.0496,14.0661,14.0455,14.0537,32500.0
2005-08-24 15:30:00,34.02,34.05,34.02,34.03,26900.0,14.0496,14.062,14.0496,14.0537,26900.0
2005-08-24 15:35:00,34.03,34.08,34.02,34.08,30500.0,14.0537,14.0744,14.0496,14.0744,30500.0
2005-08-24 15:40:00,34.08,34.08,34.03,34.04,40800.0,14.0744,14.0744,14.0537,14.0578,40800.0
2005-08-24 15:45:00,34.03,34.06,33.97,33.97,45700.0,14.0537,14.0661,14.0289,14.0289,45700.0
2005-08-24 15:50:00,33.98,34.0,33.96,33.97,54700.0,14.0331,14.0413,14.0248,14.0289,54700.0
2005-08-24 15:55:00,33.97,34.02,33.96,34.0,55400.0,14.0289,14.0496,14.0248,14.0413,55400.0
2005-08-25 09:30:00,34.0,34.14,34.0,34.14,36700.0,14.0413,14.0991,14.0413,14.0991,36700.0
2005-08-25 09:35:00,34.13,34.18,34.1,34.1,14200.0,14.095,14.1157,14.0826,14.0826,14200.0
2005-08-25 09:40:00,34.1,34.14,34.04,34.08,14000.0,14.0826,14.0991,14.0578,14.0744,14000.0
2005-08-25 09:45:00,34.08,34.13,33.98,33.98,35500.0,14.0744,14.095,14.0331,14.0331,35500.0
2005-08-25 09:50:00,34.0,34.06,33.98,34.01,26100.0,14.0413,14.0661,14.0331,14.0455,26100.0
2005-08-25 09:55:00,34.0,34.01,33.99,34.0,11300.0,14.0413,14.0455,14.0372,14.0413,11300.0
2005-08-25 10:00:00,34.0,34.03,33.99,34.03,12600.0,14.0413,14.0537,14.0372,14.0537,12600.0
2005-08-25 10:05:00,34.03,34.04,34.0,34.02,14600.0,14.0537,14.0578,14.0413,14.0496,14600.0
2005-08-25 10:10:00,34.01,34.03,33.98,33.99,20800.0,14.0455,14.0537,14.0331,14.0372,20800.0
2005-08-25 10:15:00,33.99,34.03,33.98,34.01,13100.0,14.0372,14.0537,14.0331,14.0455,13100.0
2005-08-25 10:20:00,34.02,34.06,34.02,34.03,10600.0,14.0496,14.0661,14.0496,14.0537,10600.0
2005-08-25 10:25:00,34.04,34.08,34.04,34.05,10500.0,14.0578,14.0744,14.0578,14.062,10500.0
2005-08-25 10:30:00,34.06,34.09,34.04,34.04,18400.0,14.0661,14.0785,14.0578,14.0578,18400.0
2005-08-25 10:35:00,34.04,34.04,34.01,34.02,20900.0,14.0578,14.0578,14.0455,14.0496,20900.0
2005-08-25 10:40:00,34.02,34.08,34.02,34.07,10000.0,14.0496,14.0744,14.0496,14.0702,10000.0
2005-08-25 10:45:00,34.08,34.08,34.03,34.06,12000.0,14.0744,14.0744,14.0537,14.0661,12000.0
2005-08-25 10:50:00,34.06,34.16,34.06,34.16,16200.0,14.0661,14.1074,14.0661,14.1074,16200.0
2005-08-25 10:55:00,34.16,34.21,34.16,34.19,15200.0,14.1074,14.128,14.1074,14.1198,15200.0
2005-08-25 11:00:00,34.2,34.26,34.2,34.26,11900.0,14.1239,14.1487,14.1239,14.1487,11900.0
2005-08-25 11:05:00,34.25,34.26,34.2,34.2,12400.0,14.1446,14.1487,14.1239,14.1239,12400.0
2005-08-25 11:10:00,34.19,34.21,34.18,34.18,12900.0,14.1198,14.128,14.1157,14.1157,12900.0
2005-08-25 11:15:00,34.18,34.22,34.18,34.21,3900.0,14.1157,14.1322,14.1157,14.128,3900.0
2005-08-25 11:20:00,34.2,34.21,34.19,34.2,4100.0,14.1239,14.128,14.1198,14.1239,4100.0
2005-08-25 11:25:00,34.19,34.2,34.17,34.17,10000.0,14.1198,14.1239,14.1115,14.1115,10000.0
2005-08-25 11:30:00,34.18,34.19,34.11,34.14,120000.0,14.1157,14.1198,14.0867,14.0991,120000.0
2005-08-25 11:35:00,34.13,34.15,34.12,34.14,9300.0,14.095,14.1033,14.0909,14.0991,9300.0
2005-08-25 11:40:00,34.13,34.17,34.12,34.17,10900.0,14.095,14.1115,14.0909,14.1115,10900.0
2005-08-25 11:45:00,34.17,34.2,34.12,34.2,13200.0,14.1115,14.1239,14.0909,14.1239,13200.0
2005-08-25 11:50:00,34.19,34.28,34.18,34.28,16300.0,14.1198,14.157,14.1157,14.157,16300.0
2005-08-25 11:55:00,34.28,34.29,34.26,34.29,8900.0,14.157,14.1611,14.1487,14.1611,8900.0
2005-08-25 12:00:00,34.29,34.3,34.28,34.29,8500.0,14.1611,14.1652,14.157,14.1611,8500.0
2005-08-25 12:05:00,34.3,34.32,34.3,34.31,8800.0,14.1652,14.1735,14.1652,14.1693,8800.0
2005-08-25 12:10:00,34.3,34.32,34.3,34.31,9200.0,14.1652,14.1735,14.1652,14.1693,9200.0
2005-08-25 12:15:00,34.32,34.32,34.29,34.3,58600.0,14.1735,14.1735,14.1611,14.1652,58600.0
2005-08-25 12:20:00,34.3,34.3,34.25,34.26,14700.0,14.1652,14.1652,14.1446,14.1487,14700.0
2005-08-25 12:25:00,34.26,34.26,34.25,34.26,16700.0,14.1487,14.1487,14.1446,14.1487,16700.0
2005-08-25 12:30:00,34.25,34.28,34.25,34.27,19500.0,14.1446,14.157,14.1446,14.1528,19500.0
2005-08-25 12:35:00,34.27,34.31,34.26,34.26,48600.0,14.1528,14.1693,14.1487,14.1487,48600.0
2005-08-25 12:40:00,34.26,34.29,34.26,34.29,42600.0,14.1487,14.1611,14.1487,14.1611,42600.0
2005-08-25 12:45:00,34.29,34.31,34.27,34.27,11200.0,14.1611,14.1693,14.1528,14.1528,11200.0
2005-08-25 12:50:00,34.26,34.32,34.26,34.32,10600.0,14.1487,14.1735,14.1487,14.1735,10600.0
2005-08-25 12:55:00,34.31,34.31,34.29,34.3,10000.0,14.1693,14.1693,14.1611,14.1652,10000.0
2005-08-25 13:00:00,34.31,34.32,34.3,34.32,5900.0,14.1693,14.1735,14.1652,14.1735,5900.0
2005-08-25 13:05:00,34.32,34.32,34.3,34.3,10600.0,14.1735,14.1735,14.1652,14.1652,10600.0
2005-08-25 13:10:00,34.3,34.3,34.25,34.25,16800.0,14.1652,14.1652,14.1446,14.1446,16800.0
2005-08-25 13:15:00,34.25,34.26,34.23,34.23,25200.0,14.1446,14.1487,14.1363,14.1363,25200.0
2005-08-25 13:20:00,34.23,34.24,34.21,34.21,13200.0,14.1363,14.1404,14.128,14.128,13200.0
2005-08-25 13:25:00,34.21,34.28,34.21,34.28,26100.0,14.128,14.157,14.128,14.157,26100.0
2005-08-25 13:30:00,34.26,34.27,34.25,34.27,9400.0,14.1487,14.1528,14.1446,14.1528,9400.0
2005-08-25 13:35:00,34.27,34.28,34.25,34.25,43000.0,14.1528,14.157,14.1446,14.1446,43000.0
2005-08-25 13:40:00,34.26,34.3,34.26,34.27,9200.0,14.1487,14.1652,14.1487,14.1528,9200.0
2005-08-25 13:45:00,34.29,34.3,34.27,34.28,9600.0,14.1611,14.1652,14.1528,14.157,9600.0
2005-08-25 13:50:00,34.28,34.29,34.27,34.28,6300.0,14.157,14.1611,14.1528,14.157,6300.0
2005-08-25 13:55:00,34.29,34.29,34.25,34.26,10100.0,14.1611,14.1611,14.1446,14.1487,10100.0
2005-08-25 14:00:00,34.25,34.27,34.25,34.26,9000.0,14.1446,14.1528,14.1446,14.1487,9000.0
2005-08-25 14:05:00,34.27,34.29,34.27,34.28,8600.0,14.1528,14.1611,14.1528,14.157,8600.0
2005-08-25 14:10:00,34.29,34.29,34.25,34.26,9200.0,14.1611,14.1611,14.1446,14.1487,9200.0
2005-08-25 14:15:00,34.26,34.29,34.26,34.27,7400.0,14.1487,14.1611,14.1487,14.1528,7400.0
2005-08-25 14:20:00,34.27,34.33,34.26,34.32,22200.0,14.1528,14.1776,14.1487,14.1735,22200.0
2005-08-25 14:25:00,34.32,34.34,34.31,34.34,6700.0,14.1735,14.1817,14.1693,14.1817,6700.0
2005-08-25 14:30:00,34.34,34.35,34.33,34.33,9300.0,14.1817,14.1859,14.1776,14.1776,9300.0
2005-08-25 14:35:00,34.33,34.34,34.33,34.33,4800.0,14.1776,14.1817,14.1776,14.1776,4800.0
2005-08-25 14:40:00,34.33,34.34,34.31,34.32,8800.0,14.1776,14.1817,14.1693,14.1735,8800.0
2005-08-25 14:45:00,34.33,34.34,34.32,34.34,10900.0,14.1776,14.1817,14.1735,14.1817,10900.0
2005-08-25 14:50:00,34.34,34.34,34.32,34.34,9600.0,14.1817,14.1817,14.1735,14.1817,9600.0
2005-08-25 14:55:00,34.35,34.4,34.35,34.4,13100.0,14.1859,14.2065,14.1859,14.2065,13100.0
2005-08-25 15:00:00,34.4,34.4,34.36,34.38,11500.0,14.2065,14.2065,14.19,14.1983,11500.0
2005-08-25 15:05:00,34.38,34.38,34.33,34.33,18500.0,14.1983,14.1983,14.1776,14.1776,18500.0
2005-08-25 15:10:00,34.33,34.39,34.33,34.38,41400.0,14.1776,14.2024,14.1776,14.1983,41400.0
2005-08-25 15:15:00,34.38,34.39,34.32,34.32,22200.0,14.1983,14.2024,14.1735,14.1735,22200.0
2005-08-25 15:20:00,34.31,34.35,34.3,34.31,31900.0,14.1693,14.1859,14.1652,14.1693,31900.0
2005-08-25 15:25:00,34.32,34.32,34.25,34.26,19100.0,14.1735,14.1735,14.1446,14.1487,19100.0
2005-08-25 15:30:00,34.26,34.28,34.23,34.28,28100.0,14.1487,14.157,14.1363,14.157,28100.0
2005-08-25 15:35:00,34.29,34.33,34.29,34.29,18600.0,14.1611,14.1776,14.1611,14.1611,18600.0
2005-08-25 15:40:00,34.3,34.31,34.28,34.28,17800.0,14.1652,14.1693,14.157,14.157,17800.0
2005-08-25 15:45:00,34.29,34.32,34.29,34.31,14900.0,14.1611,14.1735,14.1611,14.1693,14900.0
2005-08-25 15:50:00,34.31,34.32,34.3,34.3,13600.0,14.1693,14.1735,14.1652,14.1652,13600.0
2005-08-25 15:55:00,34.3,34.33,34.3,34.31,34700.0,14.1652,14.1776,14.1652,14.1693,34700.0
2005-08-26 09:30:00,34.39,34.39,34.32,34.32,22200.0,14.2024,14.2024,14.1735,14.1735,22200.0
2005-08-26 09:35:00,34.32,34.32,34.24,34.25,21500.0,14.1735,14.1735,14.1404,14.1446,21500.0
2005-08-26 09:40:00,34.25,34.3,34.2,34.3,16700.0,14.1446,14.1652,14.1239,14.1652,16700.0
2005-08-26 09:45:00,34.31,34.35,34.26,34.26,18800.0,14.1693,14.1859,14.1487,14.1487,18800.0
2005-08-26 09:50:00,34.26,34.29,34.2,34.22,16600.0,14.1487,14.1611,14.1239,14.1322,16600.0
2005-08-26 09:55:00,34.2,34.3,34.18,34.25,23200.0,14.1239,14.1652,14.1157,14.1446,23200.0
2005-08-26 10:00:00,34.25,34.25,34.06,34.07,23000.0,14.1446,14.1446,14.0661,14.0702,23000.0
2005-08-26 10:05:00,34.07,34.24,34.07,34.21,24900.0,14.0702,14.1404,14.0702,14.128,24900.0
2005-08-26 10:10:00,34.2,34.2,34.16,34.19,14500.0,14.1239,14.1239,14.1074,14.1198,14500.0
2005-08-26 10:15:00,34.21,34.23,34.16,34.16,10500.0,14.128,14.1363,14.1074,14.1074,10500.0
2005-08-26 10:20:00,34.15,34.2,34.12,34.13,36900.0,14.1033,14.1239,14.0909,14.095,36900.0
2005-08-26 10:25:00,34.12,34.14,34.1,34.14,9100.0,14.0909,14.0991,14.0826,14.0991,9100.0
2005-08-26 10:30:00,34.14,34.16,34.11,34.16,34000.0,14.0991,14.1074,14.0867,14.1074,34000.0
2005-08-26 10:35:00,34.16,34.16,34.14,34.15,10100.0,14.1074,14.1074,14.0991,14.1033,10100.0
2005-08-26 10:40:00,34.14,34.16,34.1,34.11,15900.0,14.0991,14.1074,14.0826,14.0867,15900.0
2005-08-26 10:45:00,34.1,34.11,34.07,34.11,9700.0,14.0826,14.0867,14.0702,14.0867,9700.0
2005-08-26 10:50:00,34.11,34.12,34.07,34.12,14500.0,14.0867,14.0909,14.0702,14.0909,14500.0
2005-08-26 10:55:00,34.11,34.16,34.11,34.16,10900.0,14.0867,14.1074,14.0867,14.1074,10900.0
2005-08-26 11:00:00,34.16,34.2,34.15,34.2,19000.0,14.1074,14.1239,14.1033,14.1239,19000.0
2005-08-26 11:05:00,34.2,34.23,34.15,34.16,14900.0,14.1239,14.1363,14.1033,14.1074,14900.0
2005-08-26 11:10:00,34.18,34.22,34.18,34.2,7500.0,14.1157,14.1322,14.1157,14.1239,7500.0
2005-08-26 11:15:00,34.2,34.2,34.18,34.19,5000.0,14.1239,14.1239,14.1157,14.1198,5000.0
2005-08-26 11:20:00,34.19,34.19,34.17,34.18,7600.0,14.1198,14.1198,14.1115,14.1157,7600.0
2005-08-26 11:25:00,34.18,34.2,34.15,34.17,7900.0,14.1157,14.1239,14.1033,14.1115,7900.0
2005-08-26 11:30:00,34.16,34.18,34.12,34.13,3500.0,14.1074,14.1157,14.0909,14.095,3500.0
2005-08-26 11:35:00,34.13,34.14,34.1,34.11,8900.0,14.095,14.0991,14.0826,14.0867,8900.0
2005-08-26 11:40:00,34.11,34.14,34.11,34.11,10200.0,14.0867,14.0991,14.0867,14.0867,10200.0
2005-08-26 11:45:00,34.11,34.14,34.11,34.11,8200.0,14.0867,14.0991,14.0867,14.0867,8200.0
2005-08-26 11:50:00,34.12,34.14,34.1,34.1,7600.0,14.0909,14.0991,14.0826,14.0826,7600.0
2005-08-26 11:55:00,34.11,34.13,34.11,34.12,4200.0,14.0867,14.095,14.0867,14.0909,4200.0
2005-08-26 12:00:00,34.12,34.14,34.09,34.1,20200.0,14.0909,14.0991,14.0785,14.0826,20200.0
2005-08-26 12:05:00,34.09,34.09,34.05,34.07,24500.0,14.0785,14.0785,14.062,14.0702,24500.0
2005-08-26 12:10:00,34.06,34.06,33.97,33.98,48600.0,14.0661,14.0661,14.0289,14.0331,48600.0
2005-08-26 12:15:00,33.98,34.02,33.97,34.02,18500.0,14.0331,14.0496,14.0289,14.0496,18500.0
2005-08-26 12:20:00,34.02,34.02,34.0,34.0,5500.0,14.0496,14.0496,14.0413,14.0413,5500.0
2005-08-26 12:25:00,34.0,34.01,33.96,33.97,7600.0,14.0413,14.0455,14.0248,14.0289,7600.0
2005-08-26 12:30:00,33.96,33.97,33.91,33.91,30700.0,14.0248,14.0289,14.0042,14.0042,30700.0
2005-08-26 12:35:00,33.92,33.92,33.87,33.91,36300.0,14.0083,14.0083,13.9876,14.0042,36300.0
2005-08-26 12:40:00,33.9,33.93,33.9,33.92,15900.0,14.0,14.0124,14.0,14.0083,15900.0
2005-08-26 12:45:00,33.94,33.96,33.92,33.96,16600.0,14.0165,14.0248,14.0083,14.0248,16600.0
2005-08-26 12:50:00,33.96,33.98,33.95,33.97,15300.0,14.0248,14.0331,14.0207,14.0289,15300.0
2005-08-26 12:55:00,33.97,33.97,33.95,33.96,12500.0,14.0289,14.0289,14.0207,14.0248,12500.0
2005-08-26 13:00:00,33.97,34.0,33.97,34.0,4200.0,14.0289,14.0413,14.0289,14.0413,4200.0
2005-08-26 13:05:00,34.0,34.01,33.99,34.0,5700.0,14.0413,14.0455,14.0372,14.0413,5700.0
2005-08-26 13:10:00,34.0,34.02,33.97,33.97,7300.0,14.0413,14.0496,14.0289,14.0289,7300.0
2005-08-26 13:15:00,33.97,34.0,33.96,33.99,6000.0,14.0289,14.0413,14.0248,14.0372,6000.0
2005-08-26 13:20:00,34.0,34.0,33.98,33.99,7500.0,14.0413,14.0413,14.0331,14.0372,7500.0
2005-08-26 13:25:00,34.0,34.01,33.98,33.98,10600.0,14.0413,14.0455,14.0331,14.0331,10600.0
2005-08-26 13:30:00,33.98,34.0,33.97,33.98,14100.0,14.0331,14.0413,14.0289,14.0331,14100.0
2005-08-26 13:35:00,33.98,33.99,33.96,33.96,20600.0,14.0331,14.0372,14.0248,14.0248,20600.0
2005-08-26 13:40:00,33.97,34.0,33.97,33.98,15900.0,14.0289,14.0413,14.0289,14.0331,15900.0
2005-08-26 13:45:00,33.98,34.04,33.98,34.04,5800.0,14.0331,14.0578,14.0331,14.0578,5800.0
2005-08-26 13:50:00,34.04,34.06,34.02,34.04,6900.0,14.0578,14.0661,14.0496,14.0578,6900.0
2005-08-26 13:55:00,34.04,34.06,34.04,34.06,9200.0,14.0578,14.0661,14.0578,14.0661,9200.0
2005-08-26 14:00:00,34.06,34.06,34.01,34.01,7300.0,14.0661,14.0661,14.0455,14.0455,7300.0
2005-08-26 14:05:00,34.02,34.05,34.02,34.05,9100.0,14.0496,14.062,14.0496,14.062,9100.0
2005-08-26 14:10:00,34.04,34.06,34.03,34.05,7600.0,14.0578,14.0661,14.0537,14.062,7600.0
2005-08-26 14:15:00,34.06,34.08,34.06,34.06,5100.0,14.0661,14.0744,14.0661,14.0661,5100.0
2005-08-26 14:20:00,34.06,34.11,34.05,34.08,20600.0,14.0661,14.0867,14.062,14.0744,20600.0
2005-08-26 14:25:00,34.07,34.19,34.06,34.15,34500.0,14.0702,14.1198,14.0661,14.1033,34500.0
2005-08-26 14:30:00,34.15,34.15,34.07,34.07,15100.0,14.1033,14.1033,14.0702,14.0702,15100.0
2005-08-26 14:35:00,34.08,34.09,34.07,34.07,5900.0,14.0744,14.0785,14.0702,14.0702,5900.0
2005-08-26 14:40:00,34.07,34.1,34.05,34.09,6600.0,14.0702,14.0826,14.062,14.0785,6600.0
2005-08-26 14:45:00,34.09,34.1,34.06,34.06,12100.0,14.0785,14.0826,14.0661,14.0661,12100.0
2005-08-26 14:50:00,34.05,34.07,34.04,34.07,5600.0,14.062,14.0702,14.0578,14.0702,5600.0
2005-08-26 14:55:00,34.07,34.09,34.05,34.05,17600.0,14.0702,14.0785,14.062,14.062,17600.0
2005-08-26 15:00:00,34.06,34.08,34.04,34.05,12100.0,14.0661,14.0744,14.0578,14.062,12100.0
2005-08-26 15:05:00,34.05,34.07,34.04,34.06,22200.0,14.062,14.0702,14.0578,14.0661,22200.0
2005-08-26 15:10:00,34.05,34.05,34.01,34.01,23100.0,14.062,14.062,14.0455,14.0455,23100.0
2005-08-26 15:15:00,34.01,34.04,34.0,34.01,19900.0,14.0455,14.0578,14.0413,14.0455,19900.0
2005-08-26 15:20:00,34.0,34.02,33.97,34.02,18300.0,14.0413,14.0496,14.0289,14.0496,18300.0
2005-08-26 15:25:00,34.02,34.02,33.96,33.97,18700.0,14.0496,14.0496,14.0248,14.0289,18700.0
2005-08-26 15:30:00,33.97,34.0,33.97,33.99,20100.0,14.0289,14.0413,14.0289,14.0372,20100.0
2005-08-26 15:35:00,33.98,33.99,33.96,33.99,19600.0,14.0331,14.0372,14.0248,14.0372,19600.0
2005-08-26 15:40:00,33.97,33.98,33.94,33.94,30400.0,14.0289,14.0331,14.0165,14.0165,30400.0
2005-08-26 15:45:00,33.94,33.96,33.91,33.96,38100.0,14.0165,14.0248,14.0042,14.0248,38100.0
2005-08-26 15:50:00,33.96,33.97,33.93,33.96,31000.0,14.0248,14.0289,14.0124,14.0248,31000.0
2005-08-26 15:55:00,33.96,34.0,33.95,33.95,63100.0,14.0248,14.0413,14.0207,14.0207,63100.0
2005-08-29 09:30:00,33.59,33.92,33.59,33.66,67600.0,13.872,14.0083,13.872,13.9009,67600.0
2005-08-29 09:35:00,33.66,33.71,33.61,33.7,34000.0,13.9009,13.9216,13.8803,13.9174,34000.0
2005-08-29 09:40:00,33.71,33.72,33.67,33.69,46000.0,13.9216,13.9257,13.905,13.9133,46000.0
2005-08-29 09:45:00,33.69,33.69,33.62,33.68,31300.0,13.9133,13.9133,13.8844,13.9092,31300.0
2005-08-29 09:50:00,33.68,33.7,33.65,33.65,37900.0,13.9092,13.9174,13.8968,13.8968,37900.0
2005-08-29 09:55:00,33.65,33.7,33.65,33.69,29600.0,13.8968,13.9174,13.8968,13.9133,29600.0
2005-08-29 10:00:00,33.69,33.69,33.64,33.68,63800.0,13.9133,13.9133,13.8926,13.9092,63800.0
2005-08-29 10:05:00,33.68,33.7,33.65,33.67,29900.0,13.9092,13.9174,13.8968,13.905,29900.0
2005-08-29 10:10:00,33.67,33.7,33.65,33.69,75500.0,13.905,13.9174,13.8968,13.9133,75500.0
2005-08-29 10:15:00,33.69,33.78,33.68,33.78,38300.0,13.9133,13.9505,13.9092,13.9505,38300.0
2005-08-29 10:20:00,33.78,33.82,33.77,33.82,41100.0,13.9505,13.967,13.9463,13.967,41100.0
2005-08-29 10:25:00,33.82,33.92,33.82,33.91,23400.0,13.967,14.0083,13.967,14.0042,23400.0
2005-08-29 10:30:00,33.92,33.92,33.87,33.87,18600.0,14.0083,14.0083,13.9876,13.9876,18600.0
2005-08-29 10:35:00,33.87,33.87,33.81,33.86,22600.0,13.9876,13.9876,13.9629,13.9835,22600.0
2005-08-29 10:40:00,33.86,33.87,33.82,33.82,13100.0,13.9835,13.9876,13.967,13.967,13100.0
2005-08-29 10:45:00,33.82,33.83,33.79,33.82,21500.0,13.967,13.9711,13.9546,13.967,21500.0
2005-08-29 10:50:00,33.82,33.84,33.81,33.84,16900.0,13.967,13.9752,13.9629,13.9752,16900.0
2005-08-29 10:55:00,33.84,33.86,33.83,33.84,8700.0,13.9752,13.9835,13.9711,13.9752,8700.0
2005-08-29 11:00:00,33.84,33.89,33.84,33.85,10200.0,13.9752,13.9959,13.9752,13.9794,10200.0
2005-08-29 11:05:00,33.85,33.88,33.85,33.88,6400.0,13.9794,13.9918,13.9794,13.9918,6400.0
2005-08-29 11:10:00,33.88,33.89,33.87,33.88,39800.0,13.9918,13.9959,13.9876,13.9918,39800.0
2005-08-29 11:15:00,33.88,33.88,33.85,33.88,33100.0,13.9918,13.9918,13.9794,13.9918,33100.0
2005-08-29 11:20:00,33.89,33.9,33.88,33.9,14200.0,13.9959,14.0,13.9918,14.0,14200.0
2005-08-29 11:25:00,33.91,33.92,33.88,33.9,15000.0,14.0042,14.0083,13.9918,14.0,15000.0
2005-08-29 11:30:00,33.9,33.91,33.89,33.89,7400.0,14.0,14.0042,13.9959,13.9959,7400.0
2005-08-29 11:35:00,33.89,33.92,33.89,33.92,9900.0,13.9959,14.0083,13.9959,14.0083,9900.0
2005-08-29 11:40:00,33.91,33.92,33.89,33.9,6600.0,14.0042,14.0083,13.9959,14.0,6600.0
2005-08-29 11:45:00,33.91,33.92,33.88,33.89,9900.0,14.0042,14.0083,13.9918,13.9959,9900.0
2005-08-29 11:50:00,33.9,33.93,33.9,33.92,10100.0,14.0,14.0124,14.0,14.0083,10100.0
2005-08-29 11:55:00,33.92,33.95,33.92,33.95,12100.0,14.0083,14.0207,14.0083,14.0207,12100.0
2005-08-29 12:00:00,33.95,33.95,33.92,33.94,27900.0,14.0207,14.0207,14.0083,14.0165,27900.0
2005-08-29 12:05:00,33.94,33.96,33.94,33.96,16700.0,14.0165,14.0248,14.0165,14.0248,16700.0
2005-08-29 12:10:00,33.95,33.99,33.95,33.99,15500.0,14.0207,14.0372,14.0207,14.0372,15500.0
2005-08-29 12:15:00,33.98,34.0,33.97,33.97,13000.0,14.0331,14.0413,14.0289,14.0289,13000.0
2005-08-29 12:20:00,33.96,33.97,33.95,33.96,18300.0,14.0248,14.0289,14.0207,14.0248,18300.0
2005-08-29 12:25:00,33.97,33.97,33.94,33.96,10000.0,14.0289,14.0289,14.0165,14.0248,10000.0
2005-08-29 12:30:00,33.96,33.96,33.93,33.95,11700.0,14.0248,14.0248,14.0124,14.0207,11700.0
2005-08-29 12:35:00,33.96,33.96,33.93,33.93,7600.0,14.0248,14.0248,14.0124,14.0124,7600.0
2005-08-29 12:40:00,33.93,33.95,33.9,33.94,10900.0,14.0124,14.0207,14.0,14.0165,10900.0
2005-08-29 12:45:00,33.93,33.94,33.93,33.94,2300.0,14.0124,14.0165,14.0124,14.0165,2300.0
2005-08-29 12:50:00,33.94,33.96,33.93,33.95,7200.0,14.0165,14.0248,14.0124,14.0207,7200.0
2005-08-29 12:55:00,33.94,33.94,33.92,33.92,8200.0,14.0165,14.0165,14.0083,14.0083,8200.0
2005-08-29 13:00:00,33.92,34.0,33.92,33.96,35500.0,14.0083,14.0413,14.0083,14.0248,35500.0
2005-08-29 13:05:00,33.96,33.98,33.96,33.96,7500.0,14.0248,14.0331,14.0248,14.0248,7500.0
2005-08-29 13:10:00,33.96,34.0,33.96,34.0,15300.0,14.0248,14.0413,14.0248,14.0413,15300.0
2005-08-29 13:15:00,34.0,34.02,33.99,33.99,28400.0,14.0413,14.0496,14.0372,14.0372,28400.0
2005-08-29 13:20:00,33.98,33.99,33.96,33.97,24700.0,14.0331,14.0372,14.0248,14.0289,24700.0
2005-08-29 13:25:00,33.98,33.98,33.96,33.97,10600.0,14.0331,14.0331,14.0248,14.0289,10600.0
2005-08-29 13:30:00,33.97,33.98,33.97,33.98,14300.0,14.0289,14.0331,14.0289,14.0331,14300.0
2005-08-29 13:35:00,33.98,34.01,33.98,34.01,5700.0,14.0331,14.0455,14.0331,14.0455,5700.0
2005-08-29 13:40:00,34.01,34.04,34.0,34.04,8800.0,14.0455,14.0578,14.0413,14.0578,8800.0
2005-08-29 13:45:00,34.04,34.07,34.01,34.01,14600.0,14.0578,14.0702,14.0455,14.0455,14600.0
2005-08-29 13:50:00,34.02,34.04,34.01,34.01,9500.0,14.0496,14.0578,14.0455,14.0455,9500.0
2005-08-29 13:55:00,34.01,34.02,33.99,34.02,15700.0,14.0455,14.0496,14.0372,14.0496,15700.0
2005-08-29 14:00:00,34.02,34.02,33.98,33.99,7200.0,14.0496,14.0496,14.0331,14.0372,7200.0
2005-08-29 14:05:00,33.97,33.98,33.96,33.96,9100.0,14.0289,14.0331,14.0248,14.0248,9100.0
2005-08-29 14:10:00,33.96,33.98,33.96,33.98,3600.0,14.0248,14.0331,14.0248,14.0331,3600.0
2005-08-29 14:15:00,33.97,33.98,33.97,33.98,8000.0,14.0289,14.0331,14.0289,14.0331,8000.0
2005-08-29 14:20:00,33.98,34.0,33.97,34.0,6800.0,14.0331,14.0413,14.0289,14.0413,6800.0
2005-08-29 14:25:00,34.0,34.02,33.99,34.01,17100.0,14.0413,14.0496,14.0372,14.0455,17100.0
2005-08-29 14:30:00,34.01,34.05,34.0,34.04,12200.0,14.0455,14.062,14.0413,14.0578,12200.0
2005-08-29 14:35:00,34.03,34.03,34.01,34.03,9200.0,14.0537,14.0537,14.0455,14.0537,9200.0
2005-08-29 14:40:00,34.03,34.08,34.03,34.06,8600.0,14.0537,14.0744,14.0537,14.0661,8600.0
2005-08-29 14:45:00,34.06,34.07,34.05,34.05,6500.0,14.0661,14.0702,14.062,14.062,6500.0
2005-08-29 14:50:00,34.06,34.06,34.02,34.03,6100.0,14.0661,14.0661,14.0496,14.0537,6100.0
2005-08-29 14:55:00,34.04,34.04,34.02,34.04,10900.0,14.0578,14.0578,14.0496,14.0578,10900.0
2005-08-29 15:00:00,34.04,34.07,34.03,34.05,8400.0,14.0578,14.0702,14.0537,14.062,8400.0
2005-08-29 15:05:00,34.05,34.1,34.04,34.1,14900.0,14.062,14.0826,14.0578,14.0826,14900.0
2005-08-29 15:10:00,34.09,34.09,34.04,34.06,15900.0,14.0785,14.0785,14.0578,14.0661,15900.0
2005-08-29 15:15:00,34.05,34.06,34.03,34.06,42700.0,14.062,14.0661,14.0537,14.0661,42700.0
2005-08-29 15:20:00,34.06,34.06,34.03,34.05,16200.0,14.0661,14.0661,14.0537,14.062,16200.0
2005-08-29 15:25:00,34.06,34.07,34.05,34.07,16900.0,14.0661,14.0702,14.062,14.0702,16900.0
2005-08-29 15:30:00,34.07,34.08,34.05,34.07,10000.0,14.0702,14.0744,14.062,14.0702,10000.0
2005-08-29 15:35:00,34.07,34.09,34.07,34.09,14900.0,14.0702,14.0785,14.0702,14.0785,14900.0
2005-08-29 15:40:00,34.09,34.09,34.07,34.08,11700.0,14.0785,14.0785,14.0702,14.0744,11700.0
2005-08-29 15:45:00,34.08,34.11,34.08,34.11,21300.0,14.0744,14.0867,14.0744,14.0867,21300.0
2005-08-29 15:50:00,34.11,34.11,34.09,34.1,22300.0,14.0867,14.0867,14.0785,14.0826,22300.0
2005-08-29 15:55:00,34.11,34.11,34.07,34.08,32800.0,14.0867,14.0867,14.0702,14.0744,32800.0
2005-08-30 09:30:00,34.06,34.06,33.92,33.98,43500.0,14.0661,14.0661,14.0083,14.0331,43500.0
2005-08-30 09:35:00,33.99,34.11,33.99,34.11,14200.0,14.0372,14.0867,14.0372,14.0867,14200.0
2005-08-30 09:40:00,34.12,34.13,33.88,33.88,20200.0,14.0909,14.095,13.9918,13.9918,20200.0
2005-08-30 09:45:00,33.89,34.08,33.88,34.08,33400.0,13.9959,14.0744,13.9918,14.0744,33400.0
2005-08-30 09:50:00,34.1,34.1,33.99,33.99,15600.0,14.0826,14.0826,14.0372,14.0372,15600.0
2005-08-30 09:55:00,33.99,34.0,33.95,33.95,10600.0,14.0372,14.0413,14.0207,14.0207,10600.0
2005-08-30 10:00:00,33.95,34.04,33.94,34.03,17800.0,14.0207,14.0578,14.0165,14.0537,17800.0
2005-08-30 10:05:00,34.03,34.04,33.91,33.95,18600.0,14.0537,14.0578,14.0042,14.0207,18600.0
2005-08-30 10:10:00,33.95,34.04,33.94,34.04,19500.0,14.0207,14.0578,14.0165,14.0578,19500.0
2005-08-30 10:15:00,34.04,34.06,34.02,34.03,17300.0,14.0578,14.0661,14.0496,14.0537,17300.0
2005-08-30 10:20:00,34.03,34.06,34.01,34.03,12500.0,14.0537,14.0661,14.0455,14.0537,12500.0
2005-08-30 10:25:00,34.03,34.03,33.99,33.99,8200.0,14.0537,14.0537,14.0372,14.0372,8200.0
2005-08-30 10:30:00,34.0,34.01,33.94,33.97,15300.0,14.0413,14.0455,14.0165,14.0289,15300.0
2005-08-30 10:35:00,33.97,33.97,33.93,33.96,15800.0,14.0289,14.0289,14.0124,14.0248,15800.0
2005-08-30 10:40:00,33.97,33.99,33.92,33.94,26900.0,14.0289,14.0372,14.0083,14.0165,26900.0
2005-08-30 10:45:00,33.94,33.98,33.92,33.96,12400.0,14.0165,14.0331,14.0083,14.0248,12400.0
2005-08-30 10:50:00,33.95,33.97,33.95,33.96,9200.0,14.0207,14.0289,14.0207,14.0248,9200.0
2005-08-30 10:55:00,33.96,33.99,33.95,33.98,6600.0,14.0248,14.0372,14.0207,14.0331,6600.0
2005-08-30 11:00:00,33.98,33.99,33.94,33.94,9800.0,14.0331,14.0372,14.0165,14.0165,9800.0
2005-08-30 11:05:00,33.94,33.95,33.91,33.91,12100.0,14.0165,14.0207,14.0042,14.0042,12100.0
2005-08-30 11:10:00,33.91,33.93,33.91,33.91,12200.0,14.0042,14.0124,14.0042,14.0042,12200.0
2005-08-30 11:15:00,33.92,33.92,33.82,33.84,20700.0,14.0083,14.0083,13.967,13.9752,20700.0
2005-08-30 11:20:00,33.83,33.84,33.8,33.84,17700.0,13.9711,13.9752,13.9587,13.9752,17700.0
2005-08-30 11:25:00,33.84,33.92,33.83,33.92,9000.0,13.9752,14.0083,13.9711,14.0083,9000.0
2005-08-30 11:30:00,33.92,33.94,33.89,33.89,14800.0,14.0083,14.0165,13.9959,13.9959,14800.0
2005-08-30 11:35:00,33.88,33.9,33.82,33.89,17700.0,13.9918,14.0,13.967,13.9959,17700.0
2005-08-30 11:40:00,33.87,33.88,33.84,33.85,10400.0,13.9876,13.9918,13.9752,13.9794,10400.0
2005-08-30 11:45:00,33.86,33.88,33.85,33.86,11800.0,13.9835,13.9918,13.9794,13.9835,11800.0
2005-08-30 11:50:00,33.86,33.86,33.83,33.85,10400.0,13.9835,13.9835,13.9711,13.9794,10400.0
2005-08-30 11:55:00,33.85,33.86,33.82,33.82,5600.0,13.9794,13.9835,13.967,13.967,5600.0
2005-08-30 12:00:00,33.81,33.85,33.81,33.84,13700.0,13.9629,13.9794,13.9629,13.9752,13700.0
2005-08-30 12:05:00,33.84,33.85,33.81,33.85,9800.0,13.9752,13.9794,13.9629,13.9794,9800.0
2005-08-30 12:10:00,33.84,33.88,33.84,33.86,7000.0,13.9752,13.9918,13.9752,13.9835,7000.0
2005-08-30 12:15:00,33.85,33.91,33.83,33.89,19100.0,13.9794,14.0042,13.9711,13.9959,19100.0
2005-08-30 12:20:00,33.89,33.97,33.89,33.96,10200.0,13.9959,14.0289,13.9959,14.0248,10200.0
2005-08-30 12:25:00,33.96,34.0,33.95,33.96,30300.0,14.0248,14.0413,14.0207,14.0248,30300.0
2005-08-30 12:30:00,33.97,33.99,33.97,33.97,5600.0,14.0289,14.0372,14.0289,14.0289,5600.0
2005-08-30 12:35:00,33.96,34.01,33.95,33.99,10200.0,14.0248,14.0455,14.0207,14.0372,10200.0
2005-08-30 12:40:00,33.99,34.0,33.96,33.98,19200.0,14.0372,14.0413,14.0248,14.0331,19200.0
2005-08-30 12:45:00,33.98,34.04,33.96,34.04,7800.0,14.0331,14.0578,14.0248,14.0578,7800.0
2005-08-30 12:50:00,34.04,34.06,34.04,34.04,7400.0,14.0578,14.0661,14.0578,14.0578,7400.0
2005-08-30 12:55:00,34.04,34.04,34.0,34.0,5400.0,14.0578,14.0578,14.0413,14.0413,5400.0
2005-08-30 13:00:00,34.01,34.01,33.96,33.96,9700.0,14.0455,14.0455,14.0248,14.0248,9700.0
2005-08-30 13:05:00,33.96,33.97,33.93,33.93,7300.0,14.0248,14.0289,14.0124,14.0124,7300.0
2005-08-30 13:10:00,33.93,33.94,33.9,33.9,14700.0,14.0124,14.0165,14.0,14.0,14700.0
2005-08-30 13:15:00,33.9,33.9,33.87,33.88,14900.0,14.0,14.0,13.9876,13.9918,14900.0
2005-08-30 13:20:00,33.88,33.94,33.87,33.92,10300.0,13.9918,14.0165,13.9876,14.0083,10300.0
2005-08-30 13:25:00,33.92,33.93,33.89,33.91,7900.0,14.0083,14.0124,13.9959,14.0042,7900.0
2005-08-30 13:30:00,33.91,33.95,33.9,33.95,8700.0,14.0042,14.0207,14.0,14.0207,8700.0
2005-08-30 13:35:00,33.94,33.96,33.92,33.94,19300.0,14.0165,14.0248,14.0083,14.0165,19300.0
2005-08-30 13:40:00,33.92,33.95,33.92,33.95,9100.0,14.0083,14.0207,14.0083,14.0207,9100.0
2005-08-30 13:45:00,33.94,33.96,33.94,33.96,10400.0,14.0165,14.0248,14.0165,14.0248,10400.0
2005-08-30 13:50:00,33.95,33.96,33.91,33.93,12200.0,14.0207,14.0248,14.0042,14.0124,12200.0
2005-08-30 13:55:00,33.91,33.92,33.88,33.9,11100.0,14.0042,14.0083,13.9918,14.0,11100.0
2005-08-30 14:00:00,33.9,33.91,33.84,33.86,24600.0,14.0,14.0042,13.9752,13.9835,24600.0
2005-08-30 14:05:00,33.84,33.84,33.78,33.81,14400.0,13.9752,13.9752,13.9505,13.9629,14400.0
2005-08-30 14:10:00,33.82,33.88,33.82,33.82,15400.0,13.967,13.9918,13.967,13.967,15400.0
2005-08-30 14:15:00,33.83,33.83,33.76,33.82,20500.0,13.9711,13.9711,13.9422,13.967,20500.0
2005-08-30 14:20:00,33.82,33.86,33.81,33.83,9800.0,13.967,13.9835,13.9629,13.9711,9800.0
2005-08-30 14:25:00,33.83,33.83,33.78,33.83,15100.0,13.9711,13.9711,13.9505,13.9711,15100.0
2005-08-30 14:30:00,33.82,33.84,33.81,33.82,9700.0,13.967,13.9752,13.9629,13.967,9700.0
2005-08-30 14:35:00,33.82,33.82,33.79,33.8,15000.0,13.967,13.967,13.9546,13.9587,15000.0
2005-08-30 14:40:00,33.83,33.86,33.82,33.83,14500.0,13.9711,13.9835,13.967,13.9711,14500.0
2005-08-30 14:45:00,33.82,33.83,33.76,33.77,11400.0,13.967,13.9711,13.9422,13.9463,11400.0
2005-08-30 14:50:00,33.77,33.77,33.7,33.72,21700.0,13.9463,13.9463,13.9174,13.9257,21700.0
2005-08-30 14:55:00,33.72,33.76,33.7,33.7,19500.0,13.9257,13.9422,13.9174,13.9174,19500.0
2005-08-30 15:00:00,33.7,33.74,33.67,33.74,18100.0,13.9174,13.9339,13.905,13.9339,18100.0
2005-08-30 15:05:00,33.74,33.78,33.73,33.78,21400.0,13.9339,13.9505,13.9298,13.9505,21400.0
2005-08-30 15:10:00,33.78,33.79,33.77,33.78,17800.0,13.9505,13.9546,13.9463,13.9505,17800.0
2005-08-30 15:15:00,33.78,33.83,33.75,33.82,20500.0,13.9505,13.9711,13.9381,13.967,20500.0
2005-08-30 15:20:00,33.81,33.85,33.8,33.84,16700.0,13.9629,13.9794,13.9587,13.9752,16700.0
2005-08-30 15:25:00,33.84,33.84,33.8,33.82,22600.0,13.9752,13.9752,13.9587,13.967,22600.0
2005-08-30 15:30:00,33.82,33.99,33.82,33.98,53600.0,13.967,14.0372,13.967,14.0331,53600.0
2005-08-30 15:35:00,33.97,34.03,33.95,34.02,248200.0,14.0289,14.0537,14.0207,14.0496,248200.0
2005-08-30 15:40:00,34.02,34.05,33.98,34.04,51000.0,14.0496,14.062,14.0331,14.0578,51000.0
2005-08-30 15:45:00,34.04,34.07,34.02,34.07,28800.0,14.0578,14.0702,14.0496,14.0702,28800.0
2005-08-30 15:50:00,34.06,34.07,34.02,34.03,66700.0,14.0661,14.0702,14.0496,14.0537,66700.0
2005-08-30 15:55:00,34.02,34.06,34.01,34.06,58300.0,14.0496,14.0661,14.0455,14.0661,58300.0
2005-08-31 09:30:00,33.97,34.04,33.92,34.0,99900.0,14.0289,14.0578,14.0083,14.0413,99900.0
2005-08-31 09:35:00,34.03,34.09,34.03,34.08,18400.0,14.0537,14.0785,14.0537,14.0744,18400.0
2005-08-31 09:40:00,34.09,34.15,34.08,34.12,11300.0,14.0785,14.1033,14.0744,14.0909,11300.0
2005-08-31 09:45:00,34.13,34.14,34.09,34.11,38200.0,14.095,14.0991,14.0785,14.0867,38200.0
2005-08-31 09:50:00,34.11,34.14,34.1,34.12,17000.0,14.0867,14.0991,14.0826,14.0909,17000.0
2005-08-31 09:55:00,34.13,34.13,34.05,34.05,35000.0,14.095,14.095,14.062,14.062,35000.0
2005-08-31 10:00:00,34.04,34.07,33.99,34.04,46900.0,14.0578,14.0702,14.0372,14.0578,46900.0
2005-08-31 10:05:00,34.05,34.15,34.05,34.1,39900.0,14.062,14.1033,14.062,14.0826,39900.0
2005-08-31 10:10:00,34.1,34.15,34.08,34.14,17400.0,14.0826,14.1033,14.0744,14.0991,17400.0
2005-08-31 10:15:00,34.15,34.17,34.14,34.14,23200.0,14.1033,14.1115,14.0991,14.0991,23200.0
2005-08-31 10:20:00,34.14,34.15,34.09,34.11,33500.0,14.0991,14.1033,14.0785,14.0867,33500.0
2005-08-31 10:25:00,34.12,34.12,34.05,34.07,28800.0,14.0909,14.0909,14.062,14.0702,28800.0
2005-08-31 10:30:00,34.08,34.1,34.03,34.05,56600.0,14.0744,14.0826,14.0537,14.062,56600.0
2005-08-31 10:35:00,34.05,34.12,34.05,34.12,24500.0,14.062,14.0909,14.062,14.0909,24500.0
2005-08-31 10:40:00,34.12,34.14,34.1,34.1,35500.0,14.0909,14.0991,14.0826,14.0826,35500.0
2005-08-31 10:45:00,34.1,34.12,34.1,34.11,47700.0,14.0826,14.0909,14.0826,14.0867,47700.0
2005-08-31 10:50:00,34.1,34.12,34.08,34.12,16400.0,14.0826,14.0909,14.0744,14.0909,16400.0
2005-08-31 10:55:00,34.11,34.15,34.08,34.08,35100.0,14.0867,14.1033,14.0744,14.0744,35100.0
2005-08-31 11:00:00,34.08,34.16,34.07,34.15,28300.0,14.0744,14.1074,14.0702,14.1033,28300.0
2005-08-31 11:05:00,34.13,34.15,34.11,34.11,14300.0,14.095,14.1033,14.0867,14.0867,14300.0
2005-08-31 11:10:00,34.11,34.18,34.11,34.15,22500.0,14.0867,14.1157,14.0867,14.1033,22500.0
2005-08-31 11:15:00,34.15,34.16,34.15,34.16,16600.0,14.1033,14.1074,14.1033,14.1074,16600.0
2005-08-31 11:20:00,34.15,34.26,34.15,34.22,44600.0,14.1033,14.1487,14.1033,14.1322,44600.0
2005-08-31 11:25:00,34.22,34.22,34.15,34.16,21300.0,14.1322,14.1322,14.1033,14.1074,21300.0
2005-08-31 11:30:00,34.17,34.22,34.14,34.2,41700.0,14.1115,14.1322,14.0991,14.1239,41700.0
2005-08-31 11:35:00,34.21,34.22,34.2,34.21,7500.0,14.128,14.1322,14.1239,14.128,7500.0
2005-08-31 11:40:00,34.21,34.24,34.2,34.21,19000.0,14.128,14.1404,14.1239,14.128,19000.0
2005-08-31 11:45:00,34.21,34.22,34.17,34.18,14100.0,14.128,14.1322,14.1115,14.1157,14100.0
2005-08-31 11:50:00,34.18,34.18,34.16,34.17,15600.0,14.1157,14.1157,14.1074,14.1115,15600.0
2005-08-31 11:55:00,34.17,34.18,34.16,34.18,8000.0,14.1115,14.1157,14.1074,14.1157,8000.0
2005-08-31 12:00:00,34.18,34.2,34.16,34.17,8000.0,14.1157,14.1239,14.1074,14.1115,8000.0
2005-08-31 12:05:00,34.17,34.17,34.11,34.15,27100.0,14.1115,14.1115,14.0867,14.1033,27100.0
2005-08-31 12:10:00,34.15,34.15,34.11,34.11,20500.0,14.1033,14.1033,14.0867,14.0867,20500.0
2005-08-31 12:15:00,34.1,34.11,34.06,34.09,12400.0,14.0826,14.0867,14.0661,14.0785,12400.0
2005-08-31 12:20:00,34.09,34.13,34.08,34.12,7600.0,14.0785,14.095,14.0744,14.0909,7600.0
2005-08-31 12:25:00,34.12,34.12,34.07,34.08,9500.0,14.0909,14.0909,14.0702,14.0744,9500.0
2005-08-31 12:30:00,34.08,34.09,34.07,34.09,6700.0,14.0744,14.0785,14.0702,14.0785,6700.0
2005-08-31 12:35:00,34.04,34.12,34.04,34.1,92400.0,14.0578,14.0909,14.0578,14.0826,92400.0
2005-08-31 12:40:00,34.09,34.1,34.06,34.07,13000.0,14.0785,14.0826,14.0661,14.0702,13000.0
2005-08-31 12:45:00,34.06,34.07,34.04,34.04,37800.0,14.0661,14.0702,14.0578,14.0578,37800.0
2005-08-31 12:50:00,34.04,34.08,33.98,34.05,39100.0,14.0578,14.0744,14.0331,14.062,39100.0
2005-08-31 12:55:00,34.05,34.05,33.99,33.99,17500.0,14.062,14.062,14.0372,14.0372,17500.0
2005-08-31 13:00:00,33.99,34.01,33.98,34.01,14500.0,14.0372,14.0455,14.0331,14.0455,14500.0
2005-08-31 13:05:00,34.01,34.01,34.0,34.0,5400.0,14.0455,14.0455,14.0413,14.0413,5400.0
2005-08-31 13:10:00,34.0,34.04,33.99,34.04,44800.0,14.0413,14.0578,14.0372,14.0578,44800.0
2005-08-31 13:15:00,34.06,34.09,34.03,34.05,24600.0,14.0661,14.0785,14.0537,14.062,24600.0
2005-08-31 13:20:00,34.06,34.06,34.03,34.05,44400.0,14.0661,14.0661,14.0537,14.062,44400.0
2005-08-31 13:25:00,34.06,34.07,34.04,34.04,37300.0,14.0661,14.0702,14.0578,14.0578,37300.0
2005-08-31 13:30:00,34.04,34.12,34.04,34.1,38100.0,14.0578,14.0909,14.0578,14.0826,38100.0
2005-08-31 13:35:00,34.09,34.11,34.05,34.08,69400.0,14.0785,14.0867,14.062,14.0744,69400.0
2005-08-31 13:40:00,34.08,34.11,34.08,34.1,5100.0,14.0744,14.0867,14.0744,14.0826,5100.0
2005-08-31 13:45:00,34.1,34.1,34.07,34.07,32500.0,14.0826,14.0826,14.0702,14.0702,32500.0
2005-08-31 13:50:00,34.07,34.16,34.07,34.15,12300.0,14.0702,14.1074,14.0702,14.1033,12300.0
2005-08-31 13:55:00,34.15,34.18,34.12,34.12,16200.0,14.1033,14.1157,14.0909,14.0909,16200.0
2005-08-31 14:00:00,34.14,34.14,34.1,34.11,13200.0,14.0991,14.0991,14.0826,14.0867,13200.0
2005-08-31 14:05:00,34.11,34.11,34.05,34.07,56900.0,14.0867,14.0867,14.062,14.0702,56900.0
2005-08-31 14:10:00,34.07,34.14,34.06,34.14,16000.0,14.0702,14.0991,14.0661,14.0991,16000.0
2005-08-31 14:15:00,34.14,34.15,34.09,34.1,26800.0,14.0991,14.1033,14.0785,14.0826,26800.0
2005-08-31 14:20:00,34.11,34.11,34.09,34.11,29900.0,14.0867,14.0867,14.0785,14.0867,29900.0
2005-08-31 14:25:00,34.1,34.15,34.09,34.13,10900.0,14.0826,14.1033,14.0785,14.095,10900.0
2005-08-31 14:30:00,34.13,34.13,34.1,34.11,32900.0,14.095,14.095,14.0826,14.0867,32900.0
2005-08-31 14:35:00,34.11,34.13,34.09,34.1,43100.0,14.0867,14.095,14.0785,14.0826,43100.0
2005-08-31 14:40:00,34.08,34.12,34.08,34.1,29500.0,14.0744,14.0909,14.0744,14.0826,29500.0
2005-08-31 14:45:00,34.11,34.12,34.1,34.11,6900.0,14.0867,14.0909,14.0826,14.0867,6900.0
2005-08-31 14:50:00,34.12,34.12,34.1,34.12,8600.0,14.0909,14.0909,14.0826,14.0909,8600.0
2005-08-31 14:55:00,34.13,34.18,34.12,34.17,26900.0,14.095,14.1157,14.0909,14.1115,26900.0
2005-08-31 15:00:00,34.17,34.17,34.15,34.15,40100.0,14.1115,14.1115,14.1033,14.1033,40100.0
2005-08-31 15:05:00,34.16,34.18,34.16,34.16,39600.0,14.1074,14.1157,14.1074,14.1074,39600.0
2005-08-31 15:10:00,34.18,34.23,34.18,34.2,44800.0,14.1157,14.1363,14.1157,14.1239,44800.0
2005-08-31 15:15:00,34.19,34.21,34.17,34.21,23900.0,14.1198,14.128,14.1115,14.128,23900.0
2005-08-31 15:20:00,34.21,34.21,34.18,34.19,22500.0,14.128,14.128,14.1157,14.1198,22500.0
2005-08-31 15:25:00,34.19,34.26,34.18,34.25,58100.0,14.1198,14.1487,14.1157,14.1446,58100.0
2005-08-31 15:30:00,34.26,34.31,34.25,34.3,51100.0,14.1487,14.1693,14.1446,14.1652,51100.0
2005-08-31 15:35:00,34.3,34.31,34.28,34.28,29900.0,14.1652,14.1693,14.157,14.157,29900.0
2005-08-31 15:40:00,34.28,34.34,34.28,34.33,61500.0,14.157,14.1817,14.157,14.1776,61500.0
2005-08-31 15:45:00,34.34,34.37,34.34,34.36,50600.0,14.1817,14.1941,14.1817,14.19,50600.0
2005-08-31 15:50:00,34.37,34.4,34.36,34.38,66700.0,14.1941,14.2065,14.19,14.1983,66700.0
2005-08-31 15:55:00,34.37,34.42,34.37,34.4,96500.0,14.1941,14.2148,14.1941,14.2065,96500.0
2005-09-01 09:30:00,34.44,34.44,34.27,34.32,68500.0,14.223,14.223,14.1528,14.1735,68500.0
2005-09-01 09:35:00,34.34,34.36,34.23,34.23,19400.0,14.1817,14.19,14.1363,14.1363,19400.0
2005-09-01 09:40:00,34.19,34.25,34.14,34.18,50400.0,14.1198,14.1446,14.0991,14.1157,50400.0
2005-09-01 09:45:00,34.16,34.25,34.16,34.22,67500.0,14.1074,14.1446,14.1074,14.1322,67500.0
2005-09-01 09:50:00,34.16,34.26,34.13,34.21,60500.0,14.1074,14.1487,14.095,14.128,60500.0
2005-09-01 09:55:00,34.19,34.21,34.17,34.2,25300.0,14.1198,14.128,14.1115,14.1239,25300.0
2005-09-01 10:00:00,34.2,34.2,34.11,34.11,17700.0,14.1239,14.1239,14.0867,14.0867,17700.0
2005-09-01 10:05:00,34.12,34.18,34.07,34.18,28900.0,14.0909,14.1157,14.0702,14.1157,28900.0
2005-09-01 10:10:00,34.17,34.26,34.17,34.22,37700.0,14.1115,14.1487,14.1115,14.1322,37700.0
2005-09-01 10:15:00,34.22,34.23,34.05,34.1,35400.0,14.1322,14.1363,14.062,14.0826,35400.0
2005-09-01 10:20:00,34.1,34.15,34.09,34.11,39300.0,14.0826,14.1033,14.0785,14.0867,39300.0
2005-09-01 10:25:00,34.11,34.22,34.11,34.19,22700.0,14.0867,14.1322,14.0867,14.1198,22700.0
2005-09-01 10:30:00,34.19,34.2,34.11,34.13,14000.0,14.1198,14.1239,14.0867,14.095,14000.0
2005-09-01 10:35:00,34.13,34.18,34.13,34.16,27400.0,14.095,14.1157,14.095,14.1074,27400.0
2005-09-01 10:40:00,34.17,34.25,34.17,34.23,17100.0,14.1115,14.1446,14.1115,14.1363,17100.0
2005-09-01 10:45:00,34.22,34.26,34.21,34.23,11900.0,14.1322,14.1487,14.128,14.1363,11900.0
2005-09-01 10:50:00,34.24,34.3,34.22,34.28,16400.0,14.1404,14.1652,14.1322,14.157,16400.0
2005-09-01 10:55:00,34.28,34.32,34.28,34.3,14600.0,14.157,14.1735,14.157,14.1652,14600.0
2005-09-01 11:00:00,34.31,34.32,34.29,34.3,32700.0,14.1693,14.1735,14.1611,14.1652,32700.0
2005-09-01 11:05:00,34.33,34.36,34.31,34.36,32600.0,14.1776,14.19,14.1693,14.19,32600.0
2005-09-01 11:10:00,34.36,34.46,34.35,34.41,38600.0,14.19,14.2313,14.1859,14.2106,38600.0
2005-09-01 11:15:00,34.41,34.47,34.39,34.42,50100.0,14.2106,14.2354,14.2024,14.2148,50100.0
2005-09-01 11:20:00,34.44,34.59,34.44,34.57,52800.0,14.223,14.285,14.223,14.2767,52800.0
2005-09-01 11:25:00,34.56,34.6,34.56,34.6,35700.0,14.2726,14.2891,14.2726,14.2891,35700.0
2005-09-01 11:30:00,34.6,34.65,34.6,34.63,48600.0,14.2891,14.3098,14.2891,14.3015,48600.0
2005-09-01 11:35:00,34.64,34.74,34.63,34.74,27600.0,14.3056,14.3469,14.3015,14.3469,27600.0
2005-09-01 11:40:00,34.74,34.8,34.73,34.79,40200.0,14.3469,14.3717,14.3428,14.3676,40200.0
2005-09-01 11:45:00,34.8,34.86,34.79,34.84,35300.0,14.3717,14.3965,14.3676,14.3882,35300.0
2005-09-01 11:50:00,34.85,34.89,34.85,34.89,47400.0,14.3924,14.4089,14.3924,14.4089,47400.0
2005-09-01 11:55:00,34.89,34.89,34.84,34.86,40200.0,14.4089,14.4089,14.3882,14.3965,40200.0
2005-09-01 12:00:00,34.84,34.85,34.78,34.85,51100.0,14.3882,14.3924,14.3634,14.3924,51100.0
2005-09-01 12:05:00,34.85,34.88,34.85,34.85,32900.0,14.3924,14.4047,14.3924,14.3924,32900.0
2005-09-01 12:10:00,34.85,34.88,34.8,34.82,61700.0,14.3924,14.4047,14.3717,14.38,61700.0
2005-09-01 12:15:00,34.81,34.81,34.77,34.77,10500.0,14.3758,14.3758,14.3593,14.3593,10500.0
2005-09-01 12:20:00,34.77,34.78,34.71,34.72,15200.0,14.3593,14.3634,14.3345,14.3387,15200.0
2005-09-01 12:25:00,34.72,34.75,34.71,34.71,12000.0,14.3387,14.3511,14.3345,14.3345,12000.0
2005-09-01 12:30:00,34.72,34.75,34.7,34.71,12300.0,14.3387,14.3511,14.3304,14.3345,12300.0
2005-09-01 12:35:00,34.7,34.73,34.69,34.7,7200.0,14.3304,14.3428,14.3263,14.3304,7200.0
2005-09-01 12:40:00,34.7,34.71,34.7,34.71,5500.0,14.3304,14.3345,14.3304,14.3345,5500.0
2005-09-01 12:45:00,34.71,34.72,34.7,34.72,4900.0,14.3345,14.3387,14.3304,14.3387,4900.0
2005-09-01 12:50:00,34.72,34.73,34.68,34.68,17900.0,14.3387,14.3428,14.3221,14.3221,17900.0
2005-09-01 12:55:00,34.69,34.7,34.63,34.67,24600.0,14.3263,14.3304,14.3015,14.318,24600.0
2005-09-01 13:00:00,34.67,34.69,34.67,34.69,3800.0,14.318,14.3263,14.318,14.3263,3800.0
2005-09-01 13:05:00,34.69,34.69,34.67,34.67,6400.0,14.3263,14.3263,14.318,14.318,6400.0
2005-09-01 13:10:00,34.67,34.69,34.66,34.69,6700.0,14.318,14.3263,14.3139,14.3263,6700.0
2005-09-01 13:15:00,34.69,34.69,34.65,34.66,17600.0,14.3263,14.3263,14.3098,14.3139,17600.0
2005-09-01 13:20:00,34.67,34.67,34.62,34.65,27600.0,14.318,14.318,14.2974,14.3098,27600.0
2005-09-01 13:25:00,34.64,34.67,34.63,34.67,37900.0,14.3056,14.318,14.3015,14.318,37900.0
2005-09-01 13:30:00,34.66,34.66,34.63,34.64,25400.0,14.3139,14.3139,14.3015,14.3056,25400.0
2005-09-01 13:35:00,34.65,34.66,34.63,34.64,20800.0,14.3098,14.3139,14.3015,14.3056,20800.0
2005-09-01 13:40:00,34.64,34.66,34.63,34.65,24800.0,14.3056,14.3139,14.3015,14.3098,24800.0
2005-09-01 13:45:00,34.64,34.68,34.64,34.66,9100.0,14.3056,14.3221,14.3056,14.3139,9100.0
2005-09-01 13:50:00,34.65,34.67,34.64,34.65,17000.0,14.3098,14.318,14.3056,14.3098,17000.0
2005-09-01 13:55:00,34.65,34.74,34.65,34.67,10100.0,14.3098,14.3469,14.3098,14.318,10100.0
2005-09-01 14:00:00,34.67,34.69,34.65,34.67,27600.0,14.318,14.3263,14.3098,14.318,27600.0
2005-09-01 14:05:00,34.66,34.67,34.62,34.65,19700.0,14.3139,14.318,14.2974,14.3098,19700.0
2005-09-01 14:10:00,34.65,34.71,34.65,34.68,18400.0,14.3098,14.3345,14.3098,14.3221,18400.0
2005-09-01 14:15:00,34.69,34.71,34.67,34.69,15900.0,14.3263,14.3345,14.318,14.3263,15900.0
2005-09-01 14:20:00,34.69,34.76,34.69,34.74,22800.0,14.3263,14.3552,14.3263,14.3469,22800.0
2005-09-01 14:25:00,34.74,34.75,34.71,34.71,14700.0,14.3469,14.3511,14.3345,14.3345,14700.0
2005-09-01 14:30:00,34.72,34.79,34.7,34.78,21400.0,14.3387,14.3676,14.3304,14.3634,21400.0
2005-09-01 14:35:00,34.78,34.79,34.73,34.75,45200.0,14.3634,14.3676,14.3428,14.3511,45200.0
2005-09-01 14:40:00,34.75,34.82,34.75,34.8,22400.0,14.3511,14.38,14.3511,14.3717,22400.0
2005-09-01 14:45:00,34.79,34.81,34.73,34.73,19800.0,14.3676,14.3758,14.3428,14.3428,19800.0
2005-09-01 14:50:00,34.74,34.78,34.71,34.77,25100.0,14.3469,14.3634,14.3345,14.3593,25100.0
2005-09-01 14:55:00,34.77,34.78,34.7,34.75,21700.0,14.3593,14.3634,14.3304,14.3511,21700.0
2005-09-01 15:00:00,34.76,34.81,34.76,34.79,31600.0,14.3552,14.3758,14.3552,14.3676,31600.0
2005-09-01 15:05:00,34.79,34.79,34.75,34.75,21400.0,14.3676,14.3676,14.3511,14.3511,21400.0
2005-09-01 15:10:00,34.75,34.78,34.71,34.78,29900.0,14.3511,14.3634,14.3345,14.3634,29900.0
2005-09-01 15:15:00,34.78,34.79,34.72,34.72,18100.0,14.3634,14.3676,14.3387,14.3387,18100.0
2005-09-01 15:20:00,34.72,34.75,34.72,34.72,23000.0,14.3387,14.3511,14.3387,14.3387,23000.0
2005-09-01 15:25:00,34.73,34.74,34.68,34.69,15700.0,14.3428,14.3469,14.3221,14.3263,15700.0
2005-09-01 15:30:00,34.69,34.69,34.65,34.67,22100.0,14.3263,14.3263,14.3098,14.318,22100.0
2005-09-01 15:35:00,34.67,34.74,34.67,34.71,17100.0,14.318,14.3469,14.318,14.3345,17100.0
2005-09-01 15:40:00,34.71,34.75,34.68,34.68,23300.0,14.3345,14.3511,14.3221,14.3221,23300.0
2005-09-01 15:45:00,34.69,34.73,34.69,34.73,24200.0,14.3263,14.3428,14.3263,14.3428,24200.0
2005-09-01 15:50:00,34.73,34.73,34.69,34.71,31300.0,14.3428,14.3428,14.3263,14.3345,31300.0
2005-09-01 15:55:00,34.71,34.75,34.7,34.74,127300.0,14.3345,14.3511,14.3304,14.3469,127300.0
2005-09-02 09:30:00,34.91,34.92,34.8,34.87,76100.0,14.4171,14.4213,14.3717,14.4006,76100.0
2005-09-02 09:35:00,34.88,34.93,34.82,34.9,17500.0,14.4047,14.4254,14.38,14.413,17500.0
2005-09-02 09:40:00,34.88,34.95,34.88,34.92,28300.0,14.4047,14.4337,14.4047,14.4213,28300.0
2005-09-02 09:45:00,34.93,35.08,34.93,35.08,81400.0,14.4254,14.4873,14.4254,14.4873,81400.0
2005-09-02 09:50:00,35.08,35.09,34.86,34.9,45900.0,14.4873,14.4915,14.3965,14.413,45900.0
2005-09-02 09:55:00,34.91,35.07,34.91,35.04,16500.0,14.4171,14.4832,14.4171,14.4708,16500.0
2005-09-02 10:00:00,35.03,35.03,34.94,34.95,19200.0,14.4667,14.4667,14.4295,14.4337,19200.0
2005-09-02 10:05:00,34.94,35.0,34.91,34.93,6700.0,14.4295,14.4543,14.4171,14.4254,6700.0
2005-09-02 10:10:00,34.93,34.98,34.9,34.94,15000.0,14.4254,14.446,14.413,14.4295,15000.0
2005-09-02 10:15:00,34.94,34.94,34.88,34.92,11100.0,14.4295,14.4295,14.4047,14.4213,11100.0
2005-09-02 10:20:00,34.94,34.97,34.92,34.92,19600.0,14.4295,14.4419,14.4213,14.4213,19600.0
2005-09-02 10:25:00,34.93,34.95,34.88,34.91,16500.0,14.4254,14.4337,14.4047,14.4171,16500.0
2005-09-02 10:30:00,34.89,34.89,34.78,34.8,46700.0,14.4089,14.4089,14.3634,14.3717,46700.0
2005-09-02 10:35:00,34.8,34.93,34.8,34.91,28000.0,14.3717,14.4254,14.3717,14.4171,28000.0
2005-09-02 10:40:00,34.93,34.96,34.88,34.96,14400.0,14.4254,14.4378,14.4047,14.4378,14400.0
2005-09-02 10:45:00,34.94,35.0,34.94,35.0,21900.0,14.4295,14.4543,14.4295,14.4543,21900.0
2005-09-02 10:50:00,35.0,35.04,35.0,35.03,32000.0,14.4543,14.4708,14.4543,14.4667,32000.0
2005-09-02 10:55:00,35.03,35.05,35.02,35.04,37500.0,14.4667,14.475,14.4626,14.4708,37500.0
2005-09-02 11:00:00,35.04,35.08,35.04,35.07,10000.0,14.4708,14.4873,14.4708,14.4832,10000.0
2005-09-02 11:05:00,35.06,35.08,35.05,35.06,22000.0,14.4791,14.4873,14.475,14.4791,22000.0
2005-09-02 11:10:00,35.06,35.07,35.01,35.05,22000.0,14.4791,14.4832,14.4584,14.475,22000.0
2005-09-02 11:15:00,35.04,35.08,35.03,35.08,28000.0,14.4708,14.4873,14.4667,14.4873,28000.0
2005-09-02 11:20:00,35.08,35.16,35.05,35.06,43600.0,14.4873,14.5204,14.475,14.4791,43600.0
2005-09-02 11:25:00,35.07,35.16,35.03,35.13,56300.0,14.4832,14.5204,14.4667,14.508,56300.0
2005-09-02 11:30:00,35.14,35.16,35.11,35.12,37700.0,14.5121,14.5204,14.4997,14.5039,37700.0
2005-09-02 11:35:00,35.11,35.22,35.11,35.21,68400.0,14.4997,14.5452,14.4997,14.541,68400.0
2005-09-02 11:40:00,35.21,35.24,35.17,35.17,30300.0,14.541,14.5534,14.5245,14.5245,30300.0
2005-09-02 11:45:00,35.18,35.21,35.18,35.18,36400.0,14.5286,14.541,14.5286,14.5286,36400.0
2005-09-02 11:50:00,35.19,35.3,35.19,35.25,45600.0,14.5328,14.5782,14.5328,14.5575,45600.0
2005-09-02 11:55:00,35.26,35.26,35.19,35.22,24600.0,14.5617,14.5617,14.5328,14.5452,24600.0
2005-09-02 12:00:00,35.22,35.24,35.19,35.2,16700.0,14.5452,14.5534,14.5328,14.5369,16700.0
2005-09-02 12:05:00,35.2,35.26,35.2,35.23,42300.0,14.5369,14.5617,14.5369,14.5493,42300.0
2005-09-02 12:10:00,35.22,35.24,35.18,35.18,10400.0,14.5452,14.5534,14.5286,14.5286,10400.0
2005-09-02 12:15:00,35.19,35.2,35.16,35.17,15300.0,14.5328,14.5369,14.5204,14.5245,15300.0
2005-09-02 12:20:00,35.18,35.22,35.17,35.17,14700.0,14.5286,14.5452,14.5245,14.5245,14700.0
2005-09-02 12:25:00,35.17,35.17,35.11,35.12,15500.0,14.5245,14.5245,14.4997,14.5039,15500.0
2005-09-02 12:30:00,35.12,35.19,35.1,35.18,32300.0,14.5039,14.5328,14.4956,14.5286,32300.0
2005-09-02 12:35:00,35.17,35.18,35.13,35.14,9500.0,14.5245,14.5286,14.508,14.5121,9500.0
2005-09-02 12:40:00,35.14,35.15,35.13,35.14,12600.0,14.5121,14.5162,14.508,14.5121,12600.0
2005-09-02 12:45:00,35.13,35.14,35.1,35.1,11100.0,14.508,14.5121,14.4956,14.4956,11100.0
2005-09-02 12:50:00,35.1,35.11,35.09,35.11,10100.0,14.4956,14.4997,14.4915,14.4997,10100.0
2005-09-02 12:55:00,35.11,35.15,35.11,35.13,19800.0,14.4997,14.5162,14.4997,14.508,19800.0
2005-09-02 13:00:00,35.13,35.13,35.11,35.13,13700.0,14.508,14.508,14.4997,14.508,13700.0
2005-09-02 13:05:00,35.12,35.13,35.11,35.12,11600.0,14.5039,14.508,14.4997,14.5039,11600.0
2005-09-02 13:10:00,35.12,35.13,35.1,35.13,12800.0,14.5039,14.508,14.4956,14.508,12800.0
2005-09-02 13:15:00,35.12,35.13,35.11,35.13,7600.0,14.5039,14.508,14.4997,14.508,7600.0
2005-09-02 13:20:00,35.13,35.21,35.11,35.19,14800.0,14.508,14.541,14.4997,14.5328,14800.0
2005-09-02 13:25:00,35.19,35.19,35.17,35.18,9000.0,14.5328,14.5328,14.5245,14.5286,9000.0
2005-09-02 13:30:00,35.18,35.18,35.14,35.15,16700.0,14.5286,14.5286,14.5121,14.5162,16700.0
2005-09-02 13:35:00,35.15,35.15,35.13,35.13,7500.0,14.5162,14.5162,14.508,14.508,7500.0
2005-09-02 13:40:00,35.12,35.12,35.1,35.11,10500.0,14.5039,14.5039,14.4956,14.4997,10500.0
2005-09-02 13:45:00,35.11,35.11,35.08,35.09,13800.0,14.4997,14.4997,14.4873,14.4915,13800.0
2005-09-02 13:50:00,35.1,35.11,35.09,35.1,11300.0,14.4956,14.4997,14.4915,14.4956,11300.0
2005-09-02 13:55:00,35.09,35.1,35.07,35.07,5500.0,14.4915,14.4956,14.4832,14.4832,5500.0
2005-09-02 14:00:00,35.08,35.1,35.07,35.07,16600.0,14.4873,14.4956,14.4832,14.4832,16600.0
2005-09-02 14:05:00,35.06,35.07,35.06,35.06,19300.0,14.4791,14.4832,14.4791,14.4791,19300.0
2005-09-02 14:10:00,35.06,35.07,35.06,35.06,5800.0,14.4791,14.4832,14.4791,14.4791,5800.0
2005-09-02 14:15:00,35.06,35.07,35.06,35.06,39700.0,14.4791,14.4832,14.4791,14.4791,39700.0
2005-09-02 14:20:00,35.06,35.06,35.05,35.06,13500.0,14.4791,14.4791,14.475,14.4791,13500.0
2005-09-02 14:25:00,35.05,35.06,35.03,35.04,6600.0,14.475,14.4791,14.4667,14.4708,6600.0
2005-09-02 14:30:00,35.04,35.04,35.03,35.04,17000.0,14.4708,14.4708,14.4667,14.4708,17000.0
2005-09-02 14:35:00,35.05,35.05,35.03,35.03,10600.0,14.475,14.475,14.4667,14.4667,10600.0
2005-09-02 14:40:00,35.03,35.08,35.03,35.08,20900.0,14.4667,14.4873,14.4667,14.4873,20900.0
2005-09-02 14:45:00,35.07,35.09,35.04,35.05,33800.0,14.4832,14.4915,14.4708,14.475,33800.0
2005-09-02 14:50:00,35.05,35.08,35.05,35.05,17900.0,14.475,14.4873,14.475,14.475,17900.0
2005-09-02 14:55:00,35.06,35.08,35.06,35.07,8200.0,14.4791,14.4873,14.4791,14.4832,8200.0
2005-09-02 15:00:00,35.07,35.09,35.07,35.08,16000.0,14.4832,14.4915,14.4832,14.4873,16000.0
2005-09-02 15:05:00,35.09,35.11,35.08,35.1,22400.0,14.4915,14.4997,14.4873,14.4956,22400.0
2005-09-02 15:10:00,35.1,35.12,35.1,35.12,72400.0,14.4956,14.5039,14.4956,14.5039,72400.0
2005-09-02 15:15:00,35.12,35.12,35.1,35.11,24600.0,14.5039,14.5039,14.4956,14.4997,24600.0
2005-09-02 15:20:00,35.11,35.14,35.11,35.14,16900.0,14.4997,14.5121,14.4997,14.5121,16900.0
2005-09-02 15:25:00,35.14,35.16,35.13,35.13,19200.0,14.5121,14.5204,14.508,14.508,19200.0
2005-09-02 15:30:00,35.14,35.15,35.11,35.12,23300.0,14.5121,14.5162,14.4997,14.5039,23300.0
2005-09-02 15:35:00,35.12,35.13,35.1,35.13,27800.0,14.5039,14.508,14.4956,14.508,27800.0
2005-09-02 15:40:00,35.13,35.15,35.08,35.09,32000.0,14.508,14.5162,14.4873,14.4915,32000.0
2005-09-02 15:45:00,35.08,35.1,35.04,35.06,42700.0,14.4873,14.4956,14.4708,14.4791,42700.0
2005-09-02 15:50:00,35.05,35.11,35.03,35.11,31300.0,14.475,14.4997,14.4667,14.4997,31300.0
2005-09-02 15:55:00,35.11,35.11,35.07,35.07,72300.0,14.4997,14.4997,14.4832,14.4832,72300.0
2005-09-06 09:30:00,35.34,35.34,35.23,35.24,111100.0,14.5947,14.5947,14.5493,14.5534,111100.0
2005-09-06 09:35:00,35.25,35.36,35.25,35.36,25400.0,14.5575,14.603,14.5575,14.603,25400.0
2005-09-06 09:40:00,35.35,35.39,35.31,35.33,19000.0,14.5988,14.6154,14.5823,14.5906,19000.0
2005-09-06 09:45:00,35.32,35.33,35.24,35.28,53900.0,14.5865,14.5906,14.5534,14.5699,53900.0
2005-09-06 09:50:00,35.28,35.4,35.26,35.35,29100.0,14.5699,14.6195,14.5617,14.5988,29100.0
2005-09-06 09:55:00,35.35,35.39,35.32,35.35,22800.0,14.5988,14.6154,14.5865,14.5988,22800.0
2005-09-06 10:00:00,35.35,35.4,35.33,35.39,62400.0,14.5988,14.6195,14.5906,14.6154,62400.0
2005-09-06 10:05:00,35.39,35.47,35.35,35.42,52800.0,14.6154,14.6484,14.5988,14.6278,52800.0
2005-09-06 10:10:00,35.42,35.43,35.37,35.38,22300.0,14.6278,14.6319,14.6071,14.6112,22300.0
2005-09-06 10:15:00,35.38,35.38,35.3,35.37,29400.0,14.6112,14.6112,14.5782,14.6071,29400.0
2005-09-06 10:20:00,35.34,35.4,35.33,35.37,19800.0,14.5947,14.6195,14.5906,14.6071,19800.0
2005-09-06 10:25:00,35.37,35.44,35.36,35.43,22600.0,14.6071,14.636,14.603,14.6319,22600.0
2005-09-06 10:30:00,35.44,35.48,35.41,35.45,52900.0,14.636,14.6525,14.6236,14.6401,52900.0
2005-09-06 10:35:00,35.45,35.49,35.44,35.46,46100.0,14.6401,14.6567,14.636,14.6443,46100.0
2005-09-06 10:40:00,35.46,35.48,35.45,35.48,29000.0,14.6443,14.6525,14.6401,14.6525,29000.0
2005-09-06 10:45:00,35.48,35.48,35.45,35.46,30200.0,14.6525,14.6525,14.6401,14.6443,30200.0
2005-09-06 10:50:00,35.45,35.46,35.43,35.46,48700.0,14.6401,14.6443,14.6319,14.6443,48700.0
2005-09-06 10:55:00,35.45,35.46,35.42,35.43,33000.0,14.6401,14.6443,14.6278,14.6319,33000.0
2005-09-06 11:00:00,35.43,35.45,35.41,35.42,37400.0,14.6319,14.6401,14.6236,14.6278,37400.0
2005-09-06 11:05:00,35.44,35.47,35.43,35.47,23500.0,14.636,14.6484,14.6319,14.6484,23500.0
2005-09-06 11:10:00,35.46,35.48,35.44,35.44,36600.0,14.6443,14.6525,14.636,14.636,36600.0
2005-09-06 11:15:00,35.44,35.47,35.42,35.44,25700.0,14.636,14.6484,14.6278,14.636,25700.0
2005-09-06 11:20:00,35.43,35.44,35.42,35.44,25900.0,14.6319,14.636,14.6278,14.636,25900.0
2005-09-06 11:25:00,35.44,35.45,35.43,35.44,17100.0,14.636,14.6401,14.6319,14.636,17100.0
2005-09-06 11:30:00,35.45,35.47,35.44,35.45,24900.0,14.6401,14.6484,14.636,14.6401,24900.0
2005-09-06 11:35:00,35.45,35.46,35.45,35.45,19600.0,14.6401,14.6443,14.6401,14.6401,19600.0
2005-09-06 11:40:00,35.46,35.46,35.43,35.44,19500.0,14.6443,14.6443,14.6319,14.636,19500.0
2005-09-06 11:45:00,35.44,35.46,35.44,35.46,13200.0,14.636,14.6443,14.636,14.6443,13200.0
2005-09-06 11:50:00,35.47,35.47,35.46,35.46,6300.0,14.6484,14.6484,14.6443,14.6443,6300.0
2005-09-06 11:55:00,35.46,35.48,35.45,35.46,29600.0,14.6443,14.6525,14.6401,14.6443,29600.0
2005-09-06 12:00:00,35.46,35.5,35.46,35.49,67000.0,14.6443,14.6608,14.6443,14.6567,67000.0
2005-09-06 12:05:00,35.49,35.59,35.49,35.52,78600.0,14.6567,14.698,14.6567,14.6691,78600.0
2005-09-06 12:10:00,35.53,35.54,35.47,35.48,27000.0,14.6732,14.6773,14.6484,14.6525,27000.0
2005-09-06 12:15:00,35.47,35.5,35.46,35.49,10300.0,14.6484,14.6608,14.6443,14.6567,10300.0
2005-09-06 12:20:00,35.49,35.54,35.45,35.47,34500.0,14.6567,14.6773,14.6401,14.6484,34500.0
2005-09-06 12:25:00,35.49,35.53,35.48,35.48,9100.0,14.6567,14.6732,14.6525,14.6525,9100.0
2005-09-06 12:30:00,35.48,35.48,35.45,35.45,12400.0,14.6525,14.6525,14.6401,14.6401,12400.0
2005-09-06 12:35:00,35.45,35.45,35.41,35.43,12800.0,14.6401,14.6401,14.6236,14.6319,12800.0
2005-09-06 12:40:00,35.44,35.45,35.44,35.44,11300.0,14.636,14.6401,14.636,14.636,11300.0
2005-09-06 12:45:00,35.44,35.45,35.42,35.43,24600.0,14.636,14.6401,14.6278,14.6319,24600.0
2005-09-06 12:50:00,35.43,35.45,35.42,35.44,11300.0,14.6319,14.6401,14.6278,14.636,11300.0
2005-09-06 12:55:00,35.43,35.46,35.43,35.45,15900.0,14.6319,14.6443,14.6319,14.6401,15900.0
2005-09-06 13:00:00,35.45,35.49,35.43,35.44,14900.0,14.6401,14.6567,14.6319,14.636,14900.0
2005-09-06 13:05:00,35.44,35.45,35.41,35.42,21400.0,14.636,14.6401,14.6236,14.6278,21400.0
2005-09-06 13:10:00,35.42,35.43,35.41,35.43,12500.0,14.6278,14.6319,14.6236,14.6319,12500.0
2005-09-06 13:15:00,35.42,35.43,35.41,35.42,11600.0,14.6278,14.6319,14.6236,14.6278,11600.0
2005-09-06 13:20:00,35.42,35.42,35.4,35.4,12000.0,14.6278,14.6278,14.6195,14.6195,12000.0
2005-09-06 13:25:00,35.4,35.42,35.4,35.42,19500.0,14.6195,14.6278,14.6195,14.6278,19500.0
2005-09-06 13:30:00,35.42,35.43,35.41,35.42,13700.0,14.6278,14.6319,14.6236,14.6278,13700.0
2005-09-06 13:35:00,35.42,35.46,35.41,35.45,25400.0,14.6278,14.6443,14.6236,14.6401,25400.0
2005-09-06 13:40:00,35.45,35.46,35.44,35.44,8600.0,14.6401,14.6443,14.636,14.636,8600.0
2005-09-06 13:45:00,35.43,35.45,35.43,35.44,11600.0,14.6319,14.6401,14.6319,14.636,11600.0
2005-09-06 13:50:00,35.45,35.5,35.43,35.47,44200.0,14.6401,14.6608,14.6319,14.6484,44200.0
2005-09-06 13:55:00,35.48,35.49,35.46,35.48,17700.0,14.6525,14.6567,14.6443,14.6525,17700.0
2005-09-06 14:00:00,35.48,35.49,35.45,35.47,13800.0,14.6525,14.6567,14.6401,14.6484,13800.0
2005-09-06 14:05:00,35.47,35.48,35.42,35.43,11200.0,14.6484,14.6525,14.6278,14.6319,11200.0
2005-09-06 14:10:00,35.42,35.44,35.4,35.41,17000.0,14.6278,14.636,14.6195,14.6236,17000.0
2005-09-06 14:15:00,35.41,35.43,35.4,35.4,16600.0,14.6236,14.6319,14.6195,14.6195,16600.0
2005-09-06 14:20:00,35.41,35.42,35.4,35.41,32400.0,14.6236,14.6278,14.6195,14.6236,32400.0
2005-09-06 14:25:00,35.4,35.43,35.4,35.43,15200.0,14.6195,14.6319,14.6195,14.6319,15200.0
2005-09-06 14:30:00,35.42,35.42,35.41,35.42,30100.0,14.6278,14.6278,14.6236,14.6278,30100.0
2005-09-06 14:35:00,35.41,35.42,35.37,35.39,11100.0,14.6236,14.6278,14.6071,14.6154,11100.0
2005-09-06 14:40:00,35.39,35.41,35.38,35.4,17700.0,14.6154,14.6236,14.6112,14.6195,17700.0
2005-09-06 14:45:00,35.4,35.42,35.39,35.39,14000.0,14.6195,14.6278,14.6154,14.6154,14000.0
2005-09-06 14:50:00,35.4,35.42,35.39,35.4,17700.0,14.6195,14.6278,14.6154,14.6195,17700.0
2005-09-06 14:55:00,35.41,35.44,35.41,35.42,24700.0,14.6236,14.636,14.6236,14.6278,24700.0
2005-09-06 15:00:00,35.44,35.44,35.42,35.43,13900.0,14.636,14.636,14.6278,14.6319,13900.0
2005-09-06 15:05:00,35.42,35.44,35.41,35.42,29500.0,14.6278,14.636,14.6236,14.6278,29500.0
2005-09-06 15:10:00,35.43,35.47,35.43,35.44,16200.0,14.6319,14.6484,14.6319,14.636,16200.0
2005-09-06 15:15:00,35.45,35.49,35.45,35.46,26400.0,14.6401,14.6567,14.6401,14.6443,26400.0
2005-09-06 15:20:00,35.46,35.48,35.45,35.46,29400.0,14.6443,14.6525,14.6401,14.6443,29400.0
2005-09-06 15:25:00,35.47,35.5,35.44,35.45,33000.0,14.6484,14.6608,14.636,14.6401,33000.0
2005-09-06 15:30:00,35.44,35.47,35.44,35.44,29300.0,14.636,14.6484,14.636,14.636,29300.0
2005-09-06 15:35:00,35.43,35.47,35.43,35.45,30300.0,14.6319,14.6484,14.6319,14.6401,30300.0
2005-09-06 15:40:00,35.45,35.51,35.45,35.51,28100.0,14.6401,14.6649,14.6401,14.6649,28100.0
2005-09-06 15:45:00,35.51,35.54,35.49,35.49,45900.0,14.6649,14.6773,14.6567,14.6567,45900.0
2005-09-06 15:50:00,35.5,35.52,35.47,35.5,39500.0,14.6608,14.6691,14.6484,14.6608,39500.0
2005-09-06 15:55:00,35.51,35.54,35.5,35.5,60100.0,14.6649,14.6773,14.6608,14.6608,60100.0
2005-09-07 09:30:00,35.42,35.49,35.41,35.49,92800.0,14.6278,14.6567,14.6236,14.6567,92800.0
2005-09-07 09:35:00,35.49,35.53,35.45,35.53,17900.0,14.6567,14.6732,14.6401,14.6732,17900.0
2005-09-07 09:40:00,35.53,35.56,35.5,35.54,71200.0,14.6732,14.6856,14.6608,14.6773,71200.0
2005-09-07 09:45:00,35.52,35.52,35.45,35.47,22900.0,14.6691,14.6691,14.6401,14.6484,22900.0
2005-09-07 09:50:00,35.48,35.49,35.45,35.46,70000.0,14.6525,14.6567,14.6401,14.6443,70000.0
2005-09-07 09:55:00,35.46,35.47,35.45,35.47,13200.0,14.6443,14.6484,14.6401,14.6484,13200.0
2005-09-07 10:00:00,35.45,35.46,35.32,35.38,73300.0,14.6401,14.6443,14.5865,14.6112,73300.0
2005-09-07 10:05:00,35.38,35.42,35.36,35.39,39200.0,14.6112,14.6278,14.603,14.6154,39200.0
2005-09-07 10:10:00,35.39,35.42,35.35,35.38,25700.0,14.6154,14.6278,14.5988,14.6112,25700.0
2005-09-07 10:15:00,35.39,35.39,35.26,35.3,26500.0,14.6154,14.6154,14.5617,14.5782,26500.0
2005-09-07 10:20:00,35.29,35.3,35.24,35.26,22400.0,14.5741,14.5782,14.5534,14.5617,22400.0
2005-09-07 10:25:00,35.26,35.29,35.17,35.18,24400.0,14.5617,14.5741,14.5245,14.5286,24400.0
2005-09-07 10:30:00,35.19,35.23,35.18,35.22,18200.0,14.5328,14.5493,14.5286,14.5452,18200.0
2005-09-07 10:35:00,35.21,35.31,35.21,35.31,11800.0,14.541,14.5823,14.541,14.5823,11800.0
2005-09-07 10:40:00,35.3,35.35,35.3,35.34,9000.0,14.5782,14.5988,14.5782,14.5947,9000.0
2005-09-07 10:45:00,35.34,35.36,35.2,35.2,23800.0,14.5947,14.603,14.5369,14.5369,23800.0
2005-09-07 10:50:00,35.21,35.24,35.21,35.22,9900.0,14.541,14.5534,14.541,14.5452,9900.0
2005-09-07 10:55:00,35.23,35.24,35.21,35.23,9300.0,14.5493,14.5534,14.541,14.5493,9300.0
2005-09-07 11:00:00,35.23,35.25,35.2,35.22,45200.0,14.5493,14.5575,14.5369,14.5452,45200.0
2005-09-07 11:05:00,35.22,35.23,35.17,35.19,8400.0,14.5452,14.5493,14.5245,14.5328,8400.0
2005-09-07 11:10:00,35.17,35.22,35.15,35.19,17600.0,14.5245,14.5452,14.5162,14.5328,17600.0
2005-09-07 11:15:00,35.19,35.19,35.15,35.17,19200.0,14.5328,14.5328,14.5162,14.5245,19200.0
2005-09-07 11:20:00,35.17,35.18,35.15,35.18,27700.0,14.5245,14.5286,14.5162,14.5286,27700.0
2005-09-07 11:25:00,35.17,35.17,35.14,35.15,14400.0,14.5245,14.5245,14.5121,14.5162,14400.0
2005-09-07 11:30:00,35.14,35.16,35.14,35.15,9900.0,14.5121,14.5204,14.5121,14.5162,9900.0
2005-09-07 11:35:00,35.16,35.17,35.15,35.15,9400.0,14.5204,14.5245,14.5162,14.5162,9400.0
2005-09-07 11:40:00,35.17,35.19,35.17,35.19,5600.0,14.5245,14.5328,14.5245,14.5328,5600.0
2005-09-07 11:45:00,35.19,35.19,35.17,35.19,8200.0,14.5328,14.5328,14.5245,14.5328,8200.0
2005-09-07 11:50:00,35.18,35.18,35.14,35.15,12700.0,14.5286,14.5286,14.5121,14.5162,12700.0
2005-09-07 11:55:00,35.15,35.16,35.1,35.1,13200.0,14.5162,14.5204,14.4956,14.4956,13200.0
2005-09-07 12:00:00,35.1,35.1,35.03,35.07,77200.0,14.4956,14.4956,14.4667,14.4832,77200.0
2005-09-07 12:05:00,35.08,35.09,35.06,35.06,10600.0,14.4873,14.4915,14.4791,14.4791,10600.0
2005-09-07 12:10:00,35.07,35.07,35.02,35.02,13700.0,14.4832,14.4832,14.4626,14.4626,13700.0
2005-09-07 12:15:00,35.03,35.06,35.03,35.06,11600.0,14.4667,14.4791,14.4667,14.4791,11600.0
2005-09-07 12:20:00,35.06,35.07,35.04,35.07,8100.0,14.4791,14.4832,14.4708,14.4832,8100.0
2005-09-07 12:25:00,35.06,35.1,35.06,35.1,8700.0,14.4791,14.4956,14.4791,14.4956,8700.0
2005-09-07 12:30:00,35.1,35.12,35.08,35.11,6700.0,14.4956,14.5039,14.4873,14.4997,6700.0
2005-09-07 12:35:00,35.12,35.12,35.09,35.11,13800.0,14.5039,14.5039,14.4915,14.4997,13800.0
2005-09-07 12:40:00,35.12,35.12,35.07,35.09,8500.0,14.5039,14.5039,14.4832,14.4915,8500.0
2005-09-07 12:45:00,35.07,35.09,35.05,35.07,13700.0,14.4832,14.4915,14.475,14.4832,13700.0
2005-09-07 12:50:00,35.08,35.11,35.08,35.1,6700.0,14.4873,14.4997,14.4873,14.4956,6700.0
2005-09-07 12:55:00,35.11,35.12,35.11,35.12,6900.0,14.4997,14.5039,14.4997,14.5039,6900.0
2005-09-07 13:00:00,35.11,35.11,35.03,35.11,17100.0,14.4997,14.4997,14.4667,14.4997,17100.0
2005-09-07 13:05:00,35.11,35.13,35.09,35.13,11000.0,14.4997,14.508,14.4915,14.508,11000.0
2005-09-07 13:10:00,35.11,35.17,35.11,35.16,15000.0,14.4997,14.5245,14.4997,14.5204,15000.0
2005-09-07 13:15:00,35.16,35.22,35.16,35.17,29800.0,14.5204,14.5452,14.5204,14.5245,29800.0
2005-09-07 13:20:00,35.18,35.18,35.15,35.15,5100.0,14.5286,14.5286,14.5162,14.5162,5100.0
2005-09-07 13:25:00,35.15,35.16,35.09,35.12,10500.0,14.5162,14.5204,14.4915,14.5039,10500.0
2005-09-07 13:30:00,35.12,35.13,35.11,35.12,12500.0,14.5039,14.508,14.4997,14.5039,12500.0
2005-09-07 13:35:00,35.12,35.15,35.12,35.14,13100.0,14.5039,14.5162,14.5039,14.5121,13100.0
2005-09-07 13:40:00,35.13,35.16,35.13,35.13,14700.0,14.508,14.5204,14.508,14.508,14700.0
2005-09-07 13:45:00,35.14,35.14,35.1,35.12,7100.0,14.5121,14.5121,14.4956,14.5039,7100.0
2005-09-07 13:50:00,35.12,35.14,35.11,35.14,3800.0,14.5039,14.5121,14.4997,14.5121,3800.0
2005-09-07 13:55:00,35.15,35.15,35.13,35.14,16000.0,14.5162,14.5162,14.508,14.5121,16000.0
2005-09-07 14:00:00,35.14,35.14,35.06,35.1,13900.0,14.5121,14.5121,14.4791,14.4956,13900.0
2005-09-07 14:05:00,35.09,35.14,35.09,35.1,9400.0,14.4915,14.5121,14.4915,14.4956,9400.0
2005-09-07 14:10:00,35.1,35.1,35.05,35.08,8000.0,14.4956,14.4956,14.475,14.4873,8000.0
2005-09-07 14:15:00,35.06,35.07,35.05,35.06,14900.0,14.4791,14.4832,14.475,14.4791,14900.0
2005-09-07 14:20:00,35.05,35.06,35.05,35.05,13500.0,14.475,14.4791,14.475,14.475,13500.0
2005-09-07 14:25:00,35.05,35.05,35.0,35.01,24900.0,14.475,14.475,14.4543,14.4584,24900.0
2005-09-07 14:30:00,35.01,35.05,34.98,34.99,48900.0,14.4584,14.475,14.446,14.4502,48900.0
2005-09-07 14:35:00,35.0,35.0,34.98,34.99,9000.0,14.4543,14.4543,14.446,14.4502,9000.0
2005-09-07 14:40:00,35.0,35.03,34.98,35.03,18100.0,14.4543,14.4667,14.446,14.4667,18100.0
2005-09-07 14:45:00,35.03,35.07,35.02,35.06,16300.0,14.4667,14.4832,14.4626,14.4791,16300.0
2005-09-07 14:50:00,35.06,35.08,35.05,35.08,10100.0,14.4791,14.4873,14.475,14.4873,10100.0
2005-09-07 14:55:00,35.09,35.12,35.08,35.12,6900.0,14.4915,14.5039,14.4873,14.5039,6900.0
2005-09-07 15:00:00,35.11,35.12,35.09,35.09,8900.0,14.4997,14.5039,14.4915,14.4915,8900.0
2005-09-07 15:05:00,35.09,35.1,35.06,35.1,77600.0,14.4915,14.4956,14.4791,14.4956,77600.0
2005-09-07 15:10:00,35.11,35.14,35.09,35.14,26500.0,14.4997,14.5121,14.4915,14.5121,26500.0
2005-09-07 15:15:00,35.13,35.14,35.1,35.14,24100.0,14.508,14.5121,14.4956,14.5121,24100.0
2005-09-07 15:20:00,35.15,35.17,35.13,35.15,35300.0,14.5162,14.5245,14.508,14.5162,35300.0
2005-09-07 15:25:00,35.15,35.19,35.15,35.17,20700.0,14.5162,14.5328,14.5162,14.5245,20700.0
2005-09-07 15:30:00,35.18,35.22,35.16,35.22,25500.0,14.5286,14.5452,14.5204,14.5452,25500.0
2005-09-07 15:35:00,35.21,35.22,35.2,35.2,28700.0,14.541,14.5452,14.5369,14.5369,28700.0
2005-09-07 15:40:00,35.21,35.24,35.2,35.24,31700.0,14.541,14.5534,14.5369,14.5534,31700.0
2005-09-07 15:45:00,35.24,35.28,35.21,35.25,47100.0,14.5534,14.5699,14.541,14.5575,47100.0
2005-09-07 15:50:00,35.25,35.25,35.22,35.23,52000.0,14.5575,14.5575,14.5452,14.5493,52000.0
2005-09-07 15:55:00,35.24,35.26,35.21,35.26,48200.0,14.5534,14.5617,14.541,14.5617,48200.0
2005-09-08 09:30:00,35.69,35.69,35.5,35.52,198300.0,14.7393,14.7393,14.6608,14.6691,198300.0
2005-09-08 09:35:00,35.51,35.51,35.36,35.41,55200.0,14.6649,14.6649,14.603,14.6236,55200.0
2005-09-08 09:40:00,35.41,35.45,35.4,35.43,30800.0,14.6236,14.6401,14.6195,14.6319,30800.0
2005-09-08 09:45:00,35.42,35.42,35.28,35.28,29100.0,14.6278,14.6278,14.5699,14.5699,29100.0
2005-09-08 09:50:00,35.27,35.29,35.22,35.28,30100.0,14.5658,14.5741,14.5452,14.5699,30100.0
2005-09-08 09:55:00,35.29,35.34,35.28,35.34,14900.0,14.5741,14.5947,14.5699,14.5947,14900.0
2005-09-08 10:00:00,35.33,35.33,35.24,35.28,28700.0,14.5906,14.5906,14.5534,14.5699,28700.0
2005-09-08 10:05:00,35.27,35.27,35.21,35.21,20500.0,14.5658,14.5658,14.541,14.541,20500.0
2005-09-08 10:10:00,35.2,35.22,35.14,35.15,25200.0,14.5369,14.5452,14.5121,14.5162,25200.0
2005-09-08 10:15:00,35.15,35.23,35.15,35.19,15400.0,14.5162,14.5493,14.5162,14.5328,15400.0
2005-09-08 10:20:00,35.2,35.2,35.17,35.19,28600.0,14.5369,14.5369,14.5245,14.5328,28600.0
2005-09-08 10:25:00,35.18,35.25,35.18,35.25,14700.0,14.5286,14.5575,14.5286,14.5575,14700.0
2005-09-08 10:30:00,35.24,35.35,35.24,35.33,22000.0,14.5534,14.5988,14.5534,14.5906,22000.0
2005-09-08 10:35:00,35.33,35.39,35.33,35.37,12400.0,14.5906,14.6154,14.5906,14.6071,12400.0
2005-09-08 10:40:00,35.37,35.37,35.29,35.29,43600.0,14.6071,14.6071,14.5741,14.5741,43600.0
2005-09-08 10:45:00,35.28,35.29,35.26,35.26,14900.0,14.5699,14.5741,14.5617,14.5617,14900.0
2005-09-08 10:50:00,35.26,35.28,35.24,35.25,38100.0,14.5617,14.5699,14.5534,14.5575,38100.0
2005-09-08 10:55:00,35.25,35.27,35.23,35.27,21400.0,14.5575,14.5658,14.5493,14.5658,21400.0
2005-09-08 11:00:00,35.27,35.29,35.22,35.24,13800.0,14.5658,14.5741,14.5452,14.5534,13800.0
2005-09-08 11:05:00,35.25,35.27,35.22,35.24,9200.0,14.5575,14.5658,14.5452,14.5534,9200.0
2005-09-08 11:10:00,35.24,35.27,35.24,35.27,7200.0,14.5534,14.5658,14.5534,14.5658,7200.0
2005-09-08 11:15:00,35.26,35.26,35.19,35.2,12400.0,14.5617,14.5617,14.5328,14.5369,12400.0
2005-09-08 11:20:00,35.21,35.22,35.2,35.21,8800.0,14.541,14.5452,14.5369,14.541,8800.0
2005-09-08 11:25:00,35.2,35.25,35.2,35.25,11600.0,14.5369,14.5575,14.5369,14.5575,11600.0
2005-09-08 11:30:00,35.26,35.26,35.21,35.26,19600.0,14.5617,14.5617,14.541,14.5617,19600.0
2005-09-08 11:35:00,35.26,35.27,35.24,35.25,18400.0,14.5617,14.5658,14.5534,14.5575,18400.0
2005-09-08 11:40:00,35.24,35.25,35.22,35.22,6900.0,14.5534,14.5575,14.5452,14.5452,6900.0
2005-09-08 11:45:00,35.22,35.26,35.22,35.25,9500.0,14.5452,14.5617,14.5452,14.5575,9500.0
2005-09-08 11:50:00,35.25,35.25,35.22,35.22,7000.0,14.5575,14.5575,14.5452,14.5452,7000.0
2005-09-08 11:55:00,35.22,35.22,35.2,35.2,8300.0,14.5452,14.5452,14.5369,14.5369,8300.0
2005-09-08 12:00:00,35.21,35.21,35.2,35.21,8300.0,14.541,14.541,14.5369,14.541,8300.0
2005-09-08 12:05:00,35.21,35.21,35.19,35.19,9300.0,14.541,14.541,14.5328,14.5328,9300.0
2005-09-08 12:10:00,35.19,35.19,35.18,35.18,7800.0,14.5328,14.5328,14.5286,14.5286,7800.0
2005-09-08 12:15:00,35.18,35.18,35.16,35.17,10700.0,14.5286,14.5286,14.5204,14.5245,10700.0
2005-09-08 12:20:00,35.17,35.19,35.16,35.16,13900.0,14.5245,14.5328,14.5204,14.5204,13900.0
2005-09-08 12:25:00,35.16,35.16,35.15,35.15,14500.0,14.5204,14.5204,14.5162,14.5162,14500.0
2005-09-08 12:30:00,35.15,35.15,35.14,35.15,20300.0,14.5162,14.5162,14.5121,14.5162,20300.0
2005-09-08 12:35:00,35.16,35.16,35.11,35.13,23600.0,14.5204,14.5204,14.4997,14.508,23600.0
2005-09-08 12:40:00,35.12,35.13,35.11,35.11,8700.0,14.5039,14.508,14.4997,14.4997,8700.0
2005-09-08 12:45:00,35.12,35.13,35.11,35.13,29900.0,14.5039,14.508,14.4997,14.508,29900.0
2005-09-08 12:50:00,35.13,35.15,35.13,35.15,3800.0,14.508,14.5162,14.508,14.5162,3800.0
2005-09-08 12:55:00,35.14,35.15,35.12,35.14,10000.0,14.5121,14.5162,14.5039,14.5121,10000.0
2005-09-08 13:00:00,35.14,35.14,35.12,35.13,6600.0,14.5121,14.5121,14.5039,14.508,6600.0
2005-09-08 13:05:00,35.13,35.13,35.12,35.12,3100.0,14.508,14.508,14.5039,14.5039,3100.0
2005-09-08 13:10:00,35.12,35.13,35.11,35.11,16000.0,14.5039,14.508,14.4997,14.4997,16000.0
2005-09-08 13:15:00,35.11,35.13,35.11,35.12,6300.0,14.4997,14.508,14.4997,14.5039,6300.0
2005-09-08 13:20:00,35.12,35.13,35.12,35.12,4700.0,14.5039,14.508,14.5039,14.5039,4700.0
2005-09-08 13:25:00,35.12,35.12,35.11,35.11,10300.0,14.5039,14.5039,14.4997,14.4997,10300.0
2005-09-08 13:30:00,35.12,35.15,35.11,35.15,11500.0,14.5039,14.5162,14.4997,14.5162,11500.0
2005-09-08 13:35:00,35.15,35.16,35.14,35.14,38600.0,14.5162,14.5204,14.5121,14.5121,38600.0
2005-09-08 13:40:00,35.14,35.15,35.13,35.14,34700.0,14.5121,14.5162,14.508,14.5121,34700.0
2005-09-08 13:45:00,35.14,35.15,35.14,35.14,6800.0,14.5121,14.5162,14.5121,14.5121,6800.0
2005-09-08 13:50:00,35.14,35.17,35.14,35.17,7900.0,14.5121,14.5245,14.5121,14.5245,7900.0
2005-09-08 13:55:00,35.17,35.21,35.17,35.21,10600.0,14.5245,14.541,14.5245,14.541,10600.0
2005-09-08 14:00:00,35.21,35.26,35.21,35.26,11500.0,14.541,14.5617,14.541,14.5617,11500.0
2005-09-08 14:05:00,35.25,35.26,35.24,35.24,14400.0,14.5575,14.5617,14.5534,14.5534,14400.0
2005-09-08 14:10:00,35.24,35.24,35.21,35.21,21200.0,14.5534,14.5534,14.541,14.541,21200.0
2005-09-08 14:15:00,35.21,35.22,35.16,35.2,14400.0,14.541,14.5452,14.5204,14.5369,14400.0
2005-09-08 14:20:00,35.2,35.21,35.18,35.18,45400.0,14.5369,14.541,14.5286,14.5286,45400.0
2005-09-08 14:25:00,35.18,35.19,35.15,35.17,9600.0,14.5286,14.5328,14.5162,14.5245,9600.0
2005-09-08 14:30:00,35.17,35.19,35.17,35.18,8100.0,14.5245,14.5328,14.5245,14.5286,8100.0
2005-09-08 14:35:00,35.18,35.19,35.18,35.18,4500.0,14.5286,14.5328,14.5286,14.5286,4500.0
2005-09-08 14:40:00,35.18,35.19,35.17,35.18,8600.0,14.5286,14.5328,14.5245,14.5286,8600.0
2005-09-08 14:45:00,35.19,35.19,35.18,35.19,11500.0,14.5328,14.5328,14.5286,14.5328,11500.0
2005-09-08 14:50:00,35.2,35.21,35.18,35.19,17300.0,14.5369,14.541,14.5286,14.5328,17300.0
2005-09-08 14:55:00,35.18,35.18,35.13,35.13,16400.0,14.5286,14.5286,14.508,14.508,16400.0
2005-09-08 15:00:00,35.13,35.14,35.12,35.13,38100.0,14.508,14.5121,14.5039,14.508,38100.0
2005-09-08 15:05:00,35.14,35.15,35.11,35.14,25200.0,14.5121,14.5162,14.4997,14.5121,25200.0
2005-09-08 15:10:00,35.14,35.15,35.13,35.13,21100.0,14.5121,14.5162,14.508,14.508,21100.0
2005-09-08 15:15:00,35.13,35.14,35.13,35.13,24400.0,14.508,14.5121,14.508,14.508,24400.0
2005-09-08 15:20:00,35.13,35.13,35.1,35.1,28800.0,14.508,14.508,14.4956,14.4956,28800.0
2005-09-08 15:25:00,35.1,35.13,35.1,35.12,37300.0,14.4956,14.508,14.4956,14.5039,37300.0
2005-09-08 15:30:00,35.13,35.2,35.13,35.13,55500.0,14.508,14.5369,14.508,14.508,55500.0
2005-09-08 15:35:00,35.13,35.14,35.1,35.11,25500.0,14.508,14.5121,14.4956,14.4997,25500.0
2005-09-08 15:40:00,35.11,35.18,35.1,35.15,42700.0,14.4997,14.5286,14.4956,14.5162,42700.0
2005-09-08 15:45:00,35.16,35.17,35.14,35.17,29300.0,14.5204,14.5245,14.5121,14.5245,29300.0
2005-09-08 15:50:00,35.17,35.2,35.16,35.19,51500.0,14.5245,14.5369,14.5204,14.5328,51500.0
2005-09-08 15:55:00,35.2,35.2,35.13,35.14,69500.0,14.5369,14.5369,14.508,14.5121,69500.0
2005-09-09 09:30:00,35.0,35.05,35.0,35.02,94900.0,14.4543,14.475,14.4543,14.4626,94900.0
2005-09-09 09:35:00,35.02,35.25,35.0,35.21,38900.0,14.4626,14.5575,14.4543,14.541,38900.0
2005-09-09 09:40:00,35.2,35.3,35.17,35.29,31300.0,14.5369,14.5782,14.5245,14.5741,31300.0
2005-09-09 09:45:00,35.3,35.3,35.02,35.1,33300.0,14.5782,14.5782,14.4626,14.4956,33300.0
2005-09-09 09:50:00,35.1,35.15,35.08,35.1,18200.0,14.4956,14.5162,14.4873,14.4956,18200.0
2005-09-09 09:55:00,35.11,35.15,35.1,35.1,14700.0,14.4997,14.5162,14.4956,14.4956,14700.0
2005-09-09 10:00:00,35.11,35.24,35.1,35.2,17000.0,14.4997,14.5534,14.4956,14.5369,17000.0
2005-09-09 10:05:00,35.2,35.23,35.2,35.23,8500.0,14.5369,14.5493,14.5369,14.5493,8500.0
2005-09-09 10:10:00,35.24,35.24,35.21,35.24,22100.0,14.5534,14.5534,14.541,14.5534,22100.0
2005-09-09 10:15:00,35.24,35.3,35.24,35.26,25000.0,14.5534,14.5782,14.5534,14.5617,25000.0
2005-09-09 10:20:00,35.27,35.27,35.2,35.2,17800.0,14.5658,14.5658,14.5369,14.5369,17800.0
2005-09-09 10:25:00,35.2,35.2,35.11,35.12,14000.0,14.5369,14.5369,14.4997,14.5039,14000.0
2005-09-09 10:30:00,35.12,35.14,35.11,35.14,15400.0,14.5039,14.5121,14.4997,14.5121,15400.0
2005-09-09 10:35:00,35.13,35.2,35.13,35.19,13400.0,14.508,14.5369,14.508,14.5328,13400.0
2005-09-09 10:40:00,35.19,35.2,35.16,35.18,9300.0,14.5328,14.5369,14.5204,14.5286,9300.0
2005-09-09 10:45:00,35.17,35.17,35.15,35.15,4300.0,14.5245,14.5245,14.5162,14.5162,4300.0
2005-09-09 10:50:00,35.15,35.19,35.15,35.17,7500.0,14.5162,14.5328,14.5162,14.5245,7500.0
2005-09-09 10:55:00,35.17,35.18,35.17,35.18,6400.0,14.5245,14.5286,14.5245,14.5286,6400.0
2005-09-09 11:00:00,35.17,35.21,35.16,35.18,17300.0,14.5245,14.541,14.5204,14.5286,17300.0
2005-09-09 11:05:00,35.19,35.21,35.18,35.2,7600.0,14.5328,14.541,14.5286,14.5369,7600.0
2005-09-09 11:10:00,35.19,35.23,35.19,35.2,12300.0,14.5328,14.5493,14.5328,14.5369,12300.0
2005-09-09 11:15:00,35.2,35.21,35.19,35.21,6600.0,14.5369,14.541,14.5328,14.541,6600.0
2005-09-09 11:20:00,35.21,35.24,35.17,35.24,21700.0,14.541,14.5534,14.5245,14.5534,21700.0
2005-09-09 11:25:00,35.23,35.25,35.21,35.24,10000.0,14.5493,14.5575,14.541,14.5534,10000.0
2005-09-09 11:30:00,35.25,35.29,35.24,35.27,20700.0,14.5575,14.5741,14.5534,14.5658,20700.0
2005-09-09 11:35:00,35.27,35.29,35.27,35.28,9500.0,14.5658,14.5741,14.5658,14.5699,9500.0
2005-09-09 11:40:00,35.29,35.38,35.29,35.38,31300.0,14.5741,14.6112,14.5741,14.6112,31300.0
2005-09-09 11:45:00,35.39,35.41,35.38,35.38,14600.0,14.6154,14.6236,14.6112,14.6112,14600.0
2005-09-09 11:50:00,35.39,35.39,35.35,35.38,10000.0,14.6154,14.6154,14.5988,14.6112,10000.0
2005-09-09 11:55:00,35.37,35.4,35.36,35.39,8200.0,14.6071,14.6195,14.603,14.6154,8200.0
2005-09-09 12:00:00,35.37,35.42,35.37,35.4,10600.0,14.6071,14.6278,14.6071,14.6195,10600.0
2005-09-09 12:05:00,35.4,35.4,35.37,35.37,11600.0,14.6195,14.6195,14.6071,14.6071,11600.0
2005-09-09 12:10:00,35.38,35.42,35.37,35.41,19800.0,14.6112,14.6278,14.6071,14.6236,19800.0
2005-09-09 12:15:00,35.41,35.44,35.4,35.43,16500.0,14.6236,14.636,14.6195,14.6319,16500.0
2005-09-09 12:20:00,35.42,35.48,35.41,35.47,7900.0,14.6278,14.6525,14.6236,14.6484,7900.0
2005-09-09 12:25:00,35.46,35.47,35.45,35.47,11900.0,14.6443,14.6484,14.6401,14.6484,11900.0
2005-09-09 12:30:00,35.47,35.47,35.44,35.44,7300.0,14.6484,14.6484,14.636,14.636,7300.0
2005-09-09 12:35:00,35.44,35.46,35.44,35.45,5000.0,14.636,14.6443,14.636,14.6401,5000.0
2005-09-09 12:40:00,35.45,35.45,35.43,35.43,4700.0,14.6401,14.6401,14.6319,14.6319,4700.0
2005-09-09 12:45:00,35.43,35.43,35.38,35.39,24700.0,14.6319,14.6319,14.6112,14.6154,24700.0
2005-09-09 12:50:00,35.38,35.4,35.38,35.4,8900.0,14.6112,14.6195,14.6112,14.6195,8900.0
2005-09-09 12:55:00,35.41,35.43,35.4,35.42,25300.0,14.6236,14.6319,14.6195,14.6278,25300.0
2005-09-09 13:00:00,35.42,35.46,35.42,35.42,8100.0,14.6278,14.6443,14.6278,14.6278,8100.0
2005-09-09 13:05:00,35.42,35.43,35.39,35.39,4900.0,14.6278,14.6319,14.6154,14.6154,4900.0
2005-09-09 13:10:00,35.39,35.44,35.38,35.43,17400.0,14.6154,14.636,14.6112,14.6319,17400.0
2005-09-09 13:15:00,35.42,35.47,35.42,35.45,11100.0,14.6278,14.6484,14.6278,14.6401,11100.0
2005-09-09 13:20:00,35.44,35.49,35.42,35.46,12200.0,14.636,14.6567,14.6278,14.6443,12200.0
2005-09-09 13:25:00,35.48,35.48,35.44,35.45,7600.0,14.6525,14.6525,14.636,14.6401,7600.0
2005-09-09 13:30:00,35.45,35.46,35.43,35.43,7900.0,14.6401,14.6443,14.6319,14.6319,7900.0
2005-09-09 13:35:00,35.43,35.45,35.42,35.44,6200.0,14.6319,14.6401,14.6278,14.636,6200.0
2005-09-09 13:40:00,35.44,35.48,35.44,35.47,8100.0,14.636,14.6525,14.636,14.6484,8100.0
2005-09-09 13:45:00,35.47,35.52,35.45,35.52,22400.0,14.6484,14.6691,14.6401,14.6691,22400.0
2005-09-09 13:50:00,35.51,35.57,35.49,35.53,50600.0,14.6649,14.6897,14.6567,14.6732,50600.0
2005-09-09 13:55:00,35.53,35.55,35.52,35.54,21600.0,14.6732,14.6814,14.6691,14.6773,21600.0
2005-09-09 14:00:00,35.54,35.54,35.48,35.5,16300.0,14.6773,14.6773,14.6525,14.6608,16300.0
2005-09-09 14:05:00,35.49,35.49,35.45,35.48,19700.0,14.6567,14.6567,14.6401,14.6525,19700.0
2005-09-09 14:10:00,35.48,35.54,35.48,35.54,24800.0,14.6525,14.6773,14.6525,14.6773,24800.0
2005-09-09 14:15:00,35.54,35.56,35.53,35.54,25300.0,14.6773,14.6856,14.6732,14.6773,25300.0
2005-09-09 14:20:00,35.54,35.55,35.52,35.53,23600.0,14.6773,14.6814,14.6691,14.6732,23600.0
2005-09-09 14:25:00,35.52,35.56,35.52,35.53,23900.0,14.6691,14.6856,14.6691,14.6732,23900.0
2005-09-09 14:30:00,35.52,35.53,35.5,35.52,15200.0,14.6691,14.6732,14.6608,14.6691,15200.0
2005-09-09 14:35:00,35.5,35.53,35.5,35.5,17300.0,14.6608,14.6732,14.6608,14.6608,17300.0
2005-09-09 14:40:00,35.5,35.54,35.5,35.53,21600.0,14.6608,14.6773,14.6608,14.6732,21600.0
2005-09-09 14:45:00,35.54,35.57,35.52,35.56,72100.0,14.6773,14.6897,14.6691,14.6856,72100.0
2005-09-09 14:50:00,35.56,35.56,35.5,35.5,20300.0,14.6856,14.6856,14.6608,14.6608,20300.0
2005-09-09 14:55:00,35.5,35.54,35.48,35.49,36700.0,14.6608,14.6773,14.6525,14.6567,36700.0
2005-09-09 15:00:00,35.49,35.51,35.47,35.47,17200.0,14.6567,14.6649,14.6484,14.6484,17200.0
2005-09-09 15:05:00,35.46,35.48,35.46,35.48,17700.0,14.6443,14.6525,14.6443,14.6525,17700.0
2005-09-09 15:10:00,35.48,35.49,35.47,35.47,18800.0,14.6525,14.6567,14.6484,14.6484,18800.0
2005-09-09 15:15:00,35.47,35.47,35.44,35.44,15300.0,14.6484,14.6484,14.636,14.636,15300.0
2005-09-09 15:20:00,35.44,35.49,35.44,35.48,24100.0,14.636,14.6567,14.636,14.6525,24100.0
2005-09-09 15:25:00,35.48,35.51,35.46,35.5,23700.0,14.6525,14.6649,14.6443,14.6608,23700.0
2005-09-09 15:30:00,35.5,35.51,35.47,35.48,53000.0,14.6608,14.6649,14.6484,14.6525,53000.0
2005-09-09 15:35:00,35.47,35.49,35.47,35.49,6800.0,14.6484,14.6567,14.6484,14.6567,6800.0
2005-09-09 15:40:00,35.49,35.51,35.48,35.51,22600.0,14.6567,14.6649,14.6525,14.6649,22600.0
2005-09-09 15:45:00,35.51,35.51,35.47,35.49,42100.0,14.6649,14.6649,14.6484,14.6567,42100.0
2005-09-09 15:50:00,35.48,35.49,35.44,35.44,36200.0,14.6525,14.6567,14.636,14.636,36200.0
2005-09-09 15:55:00,35.44,35.47,35.43,35.45,32200.0,14.636,14.6484,14.6319,14.6401,32200.0
2005-09-12 09:30:00,35.3,35.37,35.27,35.35,52200.0,14.5782,14.6071,14.5658,14.5988,52200.0
2005-09-12 09:35:00,35.33,35.38,35.25,35.26,20800.0,14.5906,14.6112,14.5575,14.5617,20800.0
2005-09-12 09:40:00,35.26,35.32,35.25,35.31,25500.0,14.5617,14.5865,14.5575,14.5823,25500.0
2005-09-12 09:45:00,35.31,35.32,35.22,35.28,42400.0,14.5823,14.5865,14.5452,14.5699,42400.0
2005-09-12 09:50:00,35.29,35.3,35.15,35.18,30200.0,14.5741,14.5782,14.5162,14.5286,30200.0
2005-09-12 09:55:00,35.16,35.22,35.15,35.2,21900.0,14.5204,14.5452,14.5162,14.5369,21900.0
2005-09-12 10:00:00,35.19,35.21,35.11,35.14,23000.0,14.5328,14.541,14.4997,14.5121,23000.0
2005-09-12 10:05:00,35.14,35.15,35.08,35.1,18800.0,14.5121,14.5162,14.4873,14.4956,18800.0
2005-09-12 10:10:00,35.09,35.11,35.08,35.11,20400.0,14.4915,14.4997,14.4873,14.4997,20400.0
2005-09-12 10:15:00,35.1,35.1,35.07,35.08,19100.0,14.4956,14.4956,14.4832,14.4873,19100.0
2005-09-12 10:20:00,35.07,35.12,35.05,35.12,13900.0,14.4832,14.5039,14.475,14.5039,13900.0
2005-09-12 10:25:00,35.11,35.12,35.07,35.08,21100.0,14.4997,14.5039,14.4832,14.4873,21100.0
2005-09-12 10:30:00,35.08,35.11,35.06,35.08,20700.0,14.4873,14.4997,14.4791,14.4873,20700.0
2005-09-12 10:35:00,35.08,35.17,35.08,35.15,26900.0,14.4873,14.5245,14.4873,14.5162,26900.0
2005-09-12 10:40:00,35.15,35.21,35.15,35.2,17200.0,14.5162,14.541,14.5162,14.5369,17200.0
2005-09-12 10:45:00,35.2,35.24,35.2,35.24,22600.0,14.5369,14.5534,14.5369,14.5534,22600.0
2005-09-12 10:50:00,35.24,35.24,35.19,35.21,22600.0,14.5534,14.5534,14.5328,14.541,22600.0
2005-09-12 10:55:00,35.21,35.21,35.16,35.16,12800.0,14.541,14.541,14.5204,14.5204,12800.0
2005-09-12 11:00:00,35.16,35.2,35.15,35.2,7700.0,14.5204,14.5369,14.5162,14.5369,7700.0
2005-09-12 11:05:00,35.19,35.23,35.19,35.22,14100.0,14.5328,14.5493,14.5328,14.5452,14100.0
2005-09-12 11:10:00,35.22,35.22,35.17,35.17,11900.0,14.5452,14.5452,14.5245,14.5245,11900.0
2005-09-12 11:15:00,35.16,35.16,35.13,35.15,14500.0,14.5204,14.5204,14.508,14.5162,14500.0
2005-09-12 11:20:00,35.15,35.18,35.14,35.18,36600.0,14.5162,14.5286,14.5121,14.5286,36600.0
2005-09-12 11:25:00,35.19,35.24,35.18,35.2,33600.0,14.5328,14.5534,14.5286,14.5369,33600.0
2005-09-12 11:30:00,35.21,35.21,35.18,35.2,7100.0,14.541,14.541,14.5286,14.5369,7100.0
2005-09-12 11:35:00,35.2,35.22,35.19,35.22,11500.0,14.5369,14.5452,14.5328,14.5452,11500.0
2005-09-12 11:40:00,35.22,35.24,35.2,35.21,13700.0,14.5452,14.5534,14.5369,14.541,13700.0
2005-09-12 11:45:00,35.21,35.22,35.18,35.18,9000.0,14.541,14.5452,14.5286,14.5286,9000.0
2005-09-12 11:50:00,35.19,35.19,35.15,35.16,16700.0,14.5328,14.5328,14.5162,14.5204,16700.0
2005-09-12 11:55:00,35.16,35.17,35.14,35.17,6400.0,14.5204,14.5245,14.5121,14.5245,6400.0
2005-09-12 12:00:00,35.16,35.18,35.15,35.17,15900.0,14.5204,14.5286,14.5162,14.5245,15900.0
2005-09-12 12:05:00,35.17,35.17,35.15,35.15,11200.0,14.5245,14.5245,14.5162,14.5162,11200.0
2005-09-12 12:10:00,35.14,35.19,35.13,35.19,24200.0,14.5121,14.5328,14.508,14.5328,24200.0
2005-09-12 12:15:00,35.19,35.2,35.17,35.2,11500.0,14.5328,14.5369,14.5245,14.5369,11500.0
2005-09-12 12:20:00,35.2,35.23,35.19,35.21,22500.0,14.5369,14.5493,14.5328,14.541,22500.0
2005-09-12 12:25:00,35.2,35.24,35.2,35.23,5800.0,14.5369,14.5534,14.5369,14.5493,5800.0
2005-09-12 12:30:00,35.24,35.27,35.2,35.21,43800.0,14.5534,14.5658,14.5369,14.541,43800.0
2005-09-12 12:35:00,35.2,35.22,35.2,35.22,6100.0,14.5369,14.5452,14.5369,14.5452,6100.0
2005-09-12 12:40:00,35.2,35.23,35.2,35.22,9000.0,14.5369,14.5493,14.5369,14.5452,9000.0
2005-09-12 12:45:00,35.22,35.23,35.21,35.22,6900.0,14.5452,14.5493,14.541,14.5452,6900.0
2005-09-12 12:50:00,35.22,35.22,35.2,35.2,6700.0,14.5452,14.5452,14.5369,14.5369,6700.0
2005-09-12 12:55:00,35.19,35.21,35.18,35.2,5200.0,14.5328,14.541,14.5286,14.5369,5200.0
2005-09-12 13:00:00,35.19,35.2,35.19,35.19,6900.0,14.5328,14.5369,14.5328,14.5328,6900.0
2005-09-12 13:05:00,35.19,35.2,35.19,35.2,8300.0,14.5328,14.5369,14.5328,14.5369,8300.0
2005-09-12 13:10:00,35.21,35.22,35.2,35.22,9200.0,14.541,14.5452,14.5369,14.5452,9200.0
2005-09-12 13:15:00,35.22,35.22,35.2,35.21,7100.0,14.5452,14.5452,14.5369,14.541,7100.0
2005-09-12 13:20:00,35.2,35.22,35.2,35.21,4500.0,14.5369,14.5452,14.5369,14.541,4500.0
2005-09-12 13:25:00,35.21,35.21,35.16,35.17,16900.0,14.541,14.541,14.5204,14.5245,16900.0
2005-09-12 13:30:00,35.16,35.18,35.15,35.18,10400.0,14.5204,14.5286,14.5162,14.5286,10400.0
2005-09-12 13:35:00,35.18,35.22,35.16,35.2,10600.0,14.5286,14.5452,14.5204,14.5369,10600.0
2005-09-12 13:40:00,35.21,35.23,35.21,35.22,17200.0,14.541,14.5493,14.541,14.5452,17200.0
2005-09-12 13:45:00,35.22,35.23,35.2,35.21,14600.0,14.5452,14.5493,14.5369,14.541,14600.0
2005-09-12 13:50:00,35.2,35.21,35.13,35.13,12600.0,14.5369,14.541,14.508,14.508,12600.0
2005-09-12 13:55:00,35.14,35.14,35.1,35.1,10900.0,14.5121,14.5121,14.4956,14.4956,10900.0
2005-09-12 14:00:00,35.1,35.19,35.08,35.19,16700.0,14.4956,14.5328,14.4873,14.5328,16700.0
2005-09-12 14:05:00,35.17,35.18,35.12,35.16,10400.0,14.5245,14.5286,14.5039,14.5204,10400.0
2005-09-12 14:10:00,35.16,35.22,35.15,35.21,17800.0,14.5204,14.5452,14.5162,14.541,17800.0
2005-09-12 14:15:00,35.2,35.22,35.2,35.21,12600.0,14.5369,14.5452,14.5369,14.541,12600.0
2005-09-12 14:20:00,35.22,35.22,35.2,35.21,11500.0,14.5452,14.5452,14.5369,14.541,11500.0
2005-09-12 14:25:00,35.21,35.22,35.19,35.19,11800.0,14.541,14.5452,14.5328,14.5328,11800.0
2005-09-12 14:30:00,35.19,35.25,35.19,35.25,16700.0,14.5328,14.5575,14.5328,14.5575,16700.0
2005-09-12 14:35:00,35.25,35.25,35.2,35.2,11200.0,14.5575,14.5575,14.5369,14.5369,11200.0
2005-09-12 14:40:00,35.21,35.23,35.2,35.2,8500.0,14.541,14.5493,14.5369,14.5369,8500.0
2005-09-12 14:45:00,35.21,35.24,35.2,35.23,13300.0,14.541,14.5534,14.5369,14.5493,13300.0
2005-09-12 14:50:00,35.23,35.25,35.22,35.25,18600.0,14.5493,14.5575,14.5452,14.5575,18600.0
2005-09-12 14:55:00,35.24,35.26,35.24,35.26,11800.0,14.5534,14.5617,14.5534,14.5617,11800.0
2005-09-12 15:00:00,35.25,35.25,35.21,35.23,11600.0,14.5575,14.5575,14.541,14.5493,11600.0
2005-09-12 15:05:00,35.24,35.26,35.23,35.26,15700.0,14.5534,14.5617,14.5493,14.5617,15700.0
2005-09-12 15:10:00,35.26,35.27,35.24,35.27,12500.0,14.5617,14.5658,14.5534,14.5658,12500.0
2005-09-12 15:15:00,35.27,35.33,35.25,35.3,22300.0,14.5658,14.5906,14.5575,14.5782,22300.0
2005-09-12 15:20:00,35.29,35.33,35.29,35.33,16900.0,14.5741,14.5906,14.5741,14.5906,16900.0
2005-09-12 15:25:00,35.32,35.33,35.3,35.32,16500.0,14.5865,14.5906,14.5782,14.5865,16500.0
2005-09-12 15:30:00,35.33,35.33,35.27,35.29,32300.0,14.5906,14.5906,14.5658,14.5741,32300.0
2005-09-12 15:35:00,35.29,35.3,35.28,35.29,19900.0,14.5741,14.5782,14.5699,14.5741,19900.0
2005-09-12 15:40:00,35.3,35.31,35.29,35.3,21000.0,14.5782,14.5823,14.5741,14.5782,21000.0
2005-09-12 15:45:00,35.31,35.33,35.29,35.32,18500.0,14.5823,14.5906,14.5741,14.5865,18500.0
2005-09-12 15:50:00,35.31,35.32,35.28,35.3,20700.0,14.5823,14.5865,14.5699,14.5782,20700.0
2005-09-12 15:55:00,35.3,35.3,35.26,35.27,29600.0,14.5782,14.5782,14.5617,14.5658,29600.0
2005-09-13 09:30:00,35.3,35.3,35.1,35.1,73500.0,14.5782,14.5782,14.4956,14.4956,73500.0
2005-09-13 09:35:00,35.1,35.32,35.1,35.31,23800.0,14.4956,14.5865,14.4956,14.5823,23800.0
2005-09-13 09:40:00,35.32,35.32,35.15,35.21,32700.0,14.5865,14.5865,14.5162,14.541,32700.0
2005-09-13 09:45:00,35.21,35.29,35.17,35.28,17600.0,14.541,14.5741,14.5245,14.5699,17600.0
2005-09-13 09:50:00,35.25,35.27,35.21,35.24,12800.0,14.5575,14.5658,14.541,14.5534,12800.0
2005-09-13 09:55:00,35.21,35.22,35.1,35.12,20900.0,14.541,14.5452,14.4956,14.5039,20900.0
2005-09-13 10:00:00,35.13,35.19,35.12,35.16,15100.0,14.508,14.5328,14.5039,14.5204,15100.0
2005-09-13 10:05:00,35.18,35.18,35.11,35.15,17500.0,14.5286,14.5286,14.4997,14.5162,17500.0
2005-09-13 10:10:00,35.18,35.2,35.14,35.19,13900.0,14.5286,14.5369,14.5121,14.5328,13900.0
2005-09-13 10:15:00,35.2,35.2,35.16,35.17,11800.0,14.5369,14.5369,14.5204,14.5245,11800.0
2005-09-13 10:20:00,35.17,35.19,35.16,35.17,6800.0,14.5245,14.5328,14.5204,14.5245,6800.0
2005-09-13 10:25:00,35.17,35.25,35.16,35.24,22000.0,14.5245,14.5575,14.5204,14.5534,22000.0
2005-09-13 10:30:00,35.24,35.25,35.19,35.2,21000.0,14.5534,14.5575,14.5328,14.5369,21000.0
2005-09-13 10:35:00,35.21,35.23,35.19,35.22,17300.0,14.541,14.5493,14.5328,14.5452,17300.0
2005-09-13 10:40:00,35.21,35.21,35.18,35.2,12000.0,14.541,14.541,14.5286,14.5369,12000.0
2005-09-13 10:45:00,35.21,35.21,35.15,35.19,23200.0,14.541,14.541,14.5162,14.5328,23200.0
2005-09-13 10:50:00,35.19,35.19,35.14,35.16,20300.0,14.5328,14.5328,14.5121,14.5204,20300.0
2005-09-13 10:55:00,35.16,35.21,35.16,35.19,17000.0,14.5204,14.541,14.5204,14.5328,17000.0
2005-09-13 11:00:00,35.21,35.21,35.18,35.2,28000.0,14.541,14.541,14.5286,14.5369,28000.0
2005-09-13 11:05:00,35.2,35.2,35.16,35.17,9800.0,14.5369,14.5369,14.5204,14.5245,9800.0
2005-09-13 11:10:00,35.16,35.17,35.16,35.17,14400.0,14.5204,14.5245,14.5204,14.5245,14400.0
2005-09-13 11:15:00,35.17,35.17,35.16,35.16,7500.0,14.5245,14.5245,14.5204,14.5204,7500.0
2005-09-13 11:20:00,35.16,35.16,35.13,35.14,7700.0,14.5204,14.5204,14.508,14.5121,7700.0
2005-09-13 11:25:00,35.13,35.14,35.11,35.13,7500.0,14.508,14.5121,14.4997,14.508,7500.0
2005-09-13 11:30:00,35.13,35.13,35.11,35.12,7600.0,14.508,14.508,14.4997,14.5039,7600.0
2005-09-13 11:35:00,35.12,35.15,35.12,35.13,10500.0,14.5039,14.5162,14.5039,14.508,10500.0
2005-09-13 11:40:00,35.12,35.15,35.12,35.13,12900.0,14.5039,14.5162,14.5039,14.508,12900.0
2005-09-13 11:45:00,35.13,35.14,35.12,35.13,11500.0,14.508,14.5121,14.5039,14.508,11500.0
2005-09-13 11:50:00,35.12,35.12,35.08,35.08,9700.0,14.5039,14.5039,14.4873,14.4873,9700.0
2005-09-13 11:55:00,35.1,35.14,35.1,35.13,10600.0,14.4956,14.5121,14.4956,14.508,10600.0
2005-09-13 12:00:00,35.14,35.15,35.12,35.14,7800.0,14.5121,14.5162,14.5039,14.5121,7800.0
2005-09-13 12:05:00,35.13,35.14,35.11,35.12,14700.0,14.508,14.5121,14.4997,14.5039,14700.0
2005-09-13 12:10:00,35.12,35.14,35.1,35.13,5000.0,14.5039,14.5121,14.4956,14.508,5000.0
2005-09-13 12:15:00,35.14,35.14,35.12,35.14,11600.0,14.5121,14.5121,14.5039,14.5121,11600.0
2005-09-13 12:20:00,35.13,35.15,35.13,35.14,8400.0,14.508,14.5162,14.508,14.5121,8400.0
2005-09-13 12:25:00,35.14,35.16,35.13,35.16,4300.0,14.5121,14.5204,14.508,14.5204,4300.0
2005-09-13 12:30:00,35.16,35.18,35.14,35.18,7000.0,14.5204,14.5286,14.5121,14.5286,7000.0
2005-09-13 12:35:00,35.18,35.18,35.16,35.18,14400.0,14.5286,14.5286,14.5204,14.5286,14400.0
2005-09-13 12:40:00,35.18,35.18,35.14,35.16,18100.0,14.5286,14.5286,14.5121,14.5204,18100.0
2005-09-13 12:45:00,35.15,35.15,35.1,35.1,18000.0,14.5162,14.5162,14.4956,14.4956,18000.0
2005-09-13 12:50:00,35.09,35.13,35.09,35.11,9700.0,14.4915,14.508,14.4915,14.4997,9700.0
2005-09-13 12:55:00,35.11,35.13,35.1,35.11,8600.0,14.4997,14.508,14.4956,14.4997,8600.0
2005-09-13 13:00:00,35.12,35.13,35.11,35.12,12000.0,14.5039,14.508,14.4997,14.5039,12000.0
2005-09-13 13:05:00,35.12,35.12,35.09,35.09,9900.0,14.5039,14.5039,14.4915,14.4915,9900.0
2005-09-13 13:10:00,35.08,35.1,35.08,35.09,5400.0,14.4873,14.4956,14.4873,14.4915,5400.0
2005-09-13 13:15:00,35.09,35.1,35.09,35.1,9400.0,14.4915,14.4956,14.4915,14.4956,9400.0
2005-09-13 13:20:00,35.1,35.1,35.09,35.1,7400.0,14.4956,14.4956,14.4915,14.4956,7400.0
2005-09-13 13:25:00,35.1,35.12,35.09,35.12,11000.0,14.4956,14.5039,14.4915,14.5039,11000.0
2005-09-13 13:30:00,35.12,35.14,35.11,35.14,19500.0,14.5039,14.5121,14.4997,14.5121,19500.0
2005-09-13 13:35:00,35.14,35.17,35.14,35.17,20500.0,14.5121,14.5245,14.5121,14.5245,20500.0
2005-09-13 13:40:00,35.16,35.16,35.12,35.14,11700.0,14.5204,14.5204,14.5039,14.5121,11700.0
2005-09-13 13:45:00,35.13,35.13,35.1,35.1,31900.0,14.508,14.508,14.4956,14.4956,31900.0
2005-09-13 13:50:00,35.1,35.12,35.1,35.1,9800.0,14.4956,14.5039,14.4956,14.4956,9800.0
2005-09-13 13:55:00,35.1,35.11,35.1,35.11,2600.0,14.4956,14.4997,14.4956,14.4997,2600.0
2005-09-13 14:00:00,35.11,35.11,35.09,35.1,13300.0,14.4997,14.4997,14.4915,14.4956,13300.0
2005-09-13 14:05:00,35.1,35.18,35.09,35.17,15900.0,14.4956,14.5286,14.4915,14.5245,15900.0
2005-09-13 14:10:00,35.17,35.2,35.17,35.19,11400.0,14.5245,14.5369,14.5245,14.5328,11400.0
2005-09-13 14:15:00,35.2,35.28,35.2,35.23,22000.0,14.5369,14.5699,14.5369,14.5493,22000.0
2005-09-13 14:20:00,35.24,35.3,35.18,35.19,28300.0,14.5534,14.5782,14.5286,14.5328,28300.0
2005-09-13 14:25:00,35.2,35.2,35.15,35.15,15400.0,14.5369,14.5369,14.5162,14.5162,15400.0
2005-09-13 14:30:00,35.16,35.16,35.14,35.16,12900.0,14.5204,14.5204,14.5121,14.5204,12900.0
2005-09-13 14:35:00,35.16,35.18,35.15,35.18,12400.0,14.5204,14.5286,14.5162,14.5286,12400.0
2005-09-13 14:40:00,35.18,35.19,35.16,35.18,10300.0,14.5286,14.5328,14.5204,14.5286,10300.0
2005-09-13 14:45:00,35.18,35.21,35.18,35.2,12100.0,14.5286,14.541,14.5286,14.5369,12100.0
2005-09-13 14:50:00,35.2,35.21,35.17,35.18,21100.0,14.5369,14.541,14.5245,14.5286,21100.0
2005-09-13 14:55:00,35.18,35.19,35.15,35.16,6700.0,14.5286,14.5328,14.5162,14.5204,6700.0
2005-09-13 15:00:00,35.17,35.17,35.14,35.14,7400.0,14.5245,14.5245,14.5121,14.5121,7400.0
2005-09-13 15:05:00,35.14,35.15,35.09,35.1,23200.0,14.5121,14.5162,14.4915,14.4956,23200.0
2005-09-13 15:10:00,35.1,35.1,35.07,35.1,18900.0,14.4956,14.4956,14.4832,14.4956,18900.0
2005-09-13 15:15:00,35.09,35.1,35.07,35.09,15700.0,14.4915,14.4956,14.4832,14.4915,15700.0
2005-09-13 15:20:00,35.07,35.1,35.05,35.08,34000.0,14.4832,14.4956,14.475,14.4873,34000.0
2005-09-13 15:25:00,35.09,35.13,35.08,35.12,22600.0,14.4915,14.508,14.4873,14.5039,22600.0
2005-09-13 15:30:00,35.11,35.14,35.05,35.13,23400.0,14.4997,14.5121,14.475,14.508,23400.0
2005-09-13 15:35:00,35.12,35.13,35.06,35.06,14100.0,14.5039,14.508,14.4791,14.4791,14100.0
2005-09-13 15:40:00,35.05,35.06,35.02,35.04,29800.0,14.475,14.4791,14.4626,14.4708,29800.0
2005-09-13 15:45:00,35.04,35.06,35.02,35.06,19200.0,14.4708,14.4791,14.4626,14.4791,19200.0
2005-09-13 15:50:00,35.06,35.08,35.04,35.06,22300.0,14.4791,14.4873,14.4708,14.4791,22300.0
2005-09-13 15:55:00,35.07,35.07,35.03,35.06,31000.0,14.4832,14.4832,14.4667,14.4791,31000.0
2005-09-14 09:30:00,35.1,35.19,35.1,35.17,22100.0,14.4956,14.5328,14.4956,14.5245,22100.0
2005-09-14 09:35:00,35.18,35.19,35.1,35.1,13000.0,14.5286,14.5328,14.4956,14.4956,13000.0
2005-09-14 09:40:00,35.1,35.16,35.05,35.14,17100.0,14.4956,14.5204,14.475,14.5121,17100.0
2005-09-14 09:45:00,35.15,35.16,35.12,35.16,9100.0,14.5162,14.5204,14.5039,14.5204,9100.0
2005-09-14 09:50:00,35.15,35.19,35.13,35.13,13600.0,14.5162,14.5328,14.508,14.508,13600.0
2005-09-14 09:55:00,35.13,35.17,35.08,35.15,31800.0,14.508,14.5245,14.4873,14.5162,31800.0
2005-09-14 10:00:00,35.15,35.19,35.14,35.16,10300.0,14.5162,14.5328,14.5121,14.5204,10300.0
2005-09-14 10:05:00,35.18,35.18,35.09,35.1,13600.0,14.5286,14.5286,14.4915,14.4956,13600.0
2005-09-14 10:10:00,35.1,35.16,35.1,35.12,21700.0,14.4956,14.5204,14.4956,14.5039,21700.0
2005-09-14 10:15:00,35.12,35.17,35.11,35.14,17000.0,14.5039,14.5245,14.4997,14.5121,17000.0
2005-09-14 10:20:00,35.15,35.15,35.08,35.1,16200.0,14.5162,14.5162,14.4873,14.4956,16200.0
2005-09-14 10:25:00,35.11,35.11,35.05,35.05,12700.0,14.4997,14.4997,14.475,14.475,12700.0
2005-09-14 10:30:00,35.05,35.14,35.05,35.11,20600.0,14.475,14.5121,14.475,14.4997,20600.0
2005-09-14 10:35:00,35.11,35.13,35.08,35.11,10500.0,14.4997,14.508,14.4873,14.4997,10500.0
2005-09-14 10:40:00,35.1,35.16,35.09,35.11,13800.0,14.4956,14.5204,14.4915,14.4997,13800.0
2005-09-14 10:45:00,35.09,35.11,35.07,35.11,11700.0,14.4915,14.4997,14.4832,14.4997,11700.0
2005-09-14 10:50:00,35.12,35.17,35.11,35.17,7000.0,14.5039,14.5245,14.4997,14.5245,7000.0
2005-09-14 10:55:00,35.19,35.2,35.14,35.18,12900.0,14.5328,14.5369,14.5121,14.5286,12900.0
2005-09-14 11:00:00,35.18,35.21,35.17,35.21,12800.0,14.5286,14.541,14.5245,14.541,12800.0
2005-09-14 11:05:00,35.21,35.29,35.21,35.23,27900.0,14.541,14.5741,14.541,14.5493,27900.0
2005-09-14 11:10:00,35.25,35.28,35.23,35.27,10700.0,14.5575,14.5699,14.5493,14.5658,10700.0
2005-09-14 11:15:00,35.27,35.27,35.19,35.19,14800.0,14.5658,14.5658,14.5328,14.5328,14800.0
2005-09-14 11:20:00,35.2,35.22,35.19,35.2,6200.0,14.5369,14.5452,14.5328,14.5369,6200.0
2005-09-14 11:25:00,35.21,35.24,35.21,35.23,6300.0,14.541,14.5534,14.541,14.5493,6300.0
2005-09-14 11:30:00,35.24,35.27,35.24,35.26,6700.0,14.5534,14.5658,14.5534,14.5617,6700.0
2005-09-14 11:35:00,35.24,35.29,35.23,35.29,11600.0,14.5534,14.5741,14.5493,14.5741,11600.0
2005-09-14 11:40:00,35.29,35.3,35.29,35.29,4900.0,14.5741,14.5782,14.5741,14.5741,4900.0
2005-09-14 11:45:00,35.3,35.3,35.27,35.27,8800.0,14.5782,14.5782,14.5658,14.5658,8800.0
2005-09-14 11:50:00,35.27,35.27,35.22,35.22,10600.0,14.5658,14.5658,14.5452,14.5452,10600.0
2005-09-14 11:55:00,35.23,35.26,35.23,35.24,13800.0,14.5493,14.5617,14.5493,14.5534,13800.0
2005-09-14 12:00:00,35.23,35.24,35.22,35.22,6200.0,14.5493,14.5534,14.5452,14.5452,6200.0
2005-09-14 12:05:00,35.22,35.27,35.22,35.26,7100.0,14.5452,14.5658,14.5452,14.5617,7100.0
2005-09-14 12:10:00,35.27,35.3,35.27,35.29,8700.0,14.5658,14.5782,14.5658,14.5741,8700.0
2005-09-14 12:15:00,35.3,35.31,35.29,35.31,6700.0,14.5782,14.5823,14.5741,14.5823,6700.0
2005-09-14 12:20:00,35.31,35.33,35.31,35.32,8900.0,14.5823,14.5906,14.5823,14.5865,8900.0
2005-09-14 12:25:00,35.34,35.35,35.27,35.27,13700.0,14.5947,14.5988,14.5658,14.5658,13700.0
2005-09-14 12:30:00,35.28,35.28,35.26,35.27,6000.0,14.5699,14.5699,14.5617,14.5658,6000.0
2005-09-14 12:35:00,35.27,35.3,35.27,35.29,4900.0,14.5658,14.5782,14.5658,14.5741,4900.0
2005-09-14 12:40:00,35.3,35.31,35.29,35.29,5700.0,14.5782,14.5823,14.5741,14.5741,5700.0
2005-09-14 12:45:00,35.3,35.31,35.3,35.31,6200.0,14.5782,14.5823,14.5782,14.5823,6200.0
2005-09-14 12:50:00,35.31,35.31,35.28,35.28,5900.0,14.5823,14.5823,14.5699,14.5699,5900.0
2005-09-14 12:55:00,35.29,35.35,35.29,35.34,8800.0,14.5741,14.5988,14.5741,14.5947,8800.0
2005-09-14 13:00:00,35.34,35.34,35.32,35.33,2700.0,14.5947,14.5947,14.5865,14.5906,2700.0
2005-09-14 13:05:00,35.33,35.38,35.33,35.37,15900.0,14.5906,14.6112,14.5906,14.6071,15900.0
2005-09-14 13:10:00,35.37,35.37,35.34,35.35,7300.0,14.6071,14.6071,14.5947,14.5988,7300.0
2005-09-14 13:15:00,35.34,35.35,35.33,35.35,8000.0,14.5947,14.5988,14.5906,14.5988,8000.0
2005-09-14 13:20:00,35.35,35.36,35.31,35.31,10400.0,14.5988,14.603,14.5823,14.5823,10400.0
2005-09-14 13:25:00,35.3,35.31,35.3,35.3,4800.0,14.5782,14.5823,14.5782,14.5782,4800.0
2005-09-14 13:30:00,35.29,35.3,35.27,35.27,6800.0,14.5741,14.5782,14.5658,14.5658,6800.0
2005-09-14 13:35:00,35.27,35.27,35.21,35.22,9600.0,14.5658,14.5658,14.541,14.5452,9600.0
2005-09-14 13:40:00,35.22,35.23,35.16,35.16,9800.0,14.5452,14.5493,14.5204,14.5204,9800.0
2005-09-14 13:45:00,35.17,35.18,35.14,35.18,12300.0,14.5245,14.5286,14.5121,14.5286,12300.0
2005-09-14 13:50:00,35.19,35.2,35.16,35.2,7200.0,14.5328,14.5369,14.5204,14.5369,7200.0
2005-09-14 13:55:00,35.21,35.24,35.2,35.23,7300.0,14.541,14.5534,14.5369,14.5493,7300.0
2005-09-14 14:00:00,35.23,35.28,35.23,35.28,5900.0,14.5493,14.5699,14.5493,14.5699,5900.0
2005-09-14 14:05:00,35.27,35.28,35.26,35.28,5700.0,14.5658,14.5699,14.5617,14.5699,5700.0
2005-09-14 14:10:00,35.27,35.28,35.26,35.26,7500.0,14.5658,14.5699,14.5617,14.5617,7500.0
2005-09-14 14:15:00,35.25,35.26,35.16,35.17,15400.0,14.5575,14.5617,14.5204,14.5245,15400.0
2005-09-14 14:20:00,35.14,35.2,35.14,35.18,14200.0,14.5121,14.5369,14.5121,14.5286,14200.0
2005-09-14 14:25:00,35.2,35.22,35.19,35.22,5000.0,14.5369,14.5452,14.5328,14.5452,5000.0
2005-09-14 14:30:00,35.23,35.23,35.21,35.23,7600.0,14.5493,14.5493,14.541,14.5493,7600.0
2005-09-14 14:35:00,35.22,35.25,35.21,35.22,9100.0,14.5452,14.5575,14.541,14.5452,9100.0
2005-09-14 14:40:00,35.23,35.27,35.23,35.27,13400.0,14.5493,14.5658,14.5493,14.5658,13400.0
2005-09-14 14:45:00,35.26,35.3,35.26,35.29,6000.0,14.5617,14.5782,14.5617,14.5741,6000.0
2005-09-14 14:50:00,35.29,35.31,35.28,35.29,15700.0,14.5741,14.5823,14.5699,14.5741,15700.0
2005-09-14 14:55:00,35.29,35.29,35.27,35.29,8100.0,14.5741,14.5741,14.5658,14.5741,8100.0
2005-09-14 15:00:00,35.29,35.29,35.16,35.18,25200.0,14.5741,14.5741,14.5204,14.5286,25200.0
2005-09-14 15:05:00,35.17,35.21,35.13,35.13,37200.0,14.5245,14.541,14.508,14.508,37200.0
2005-09-14 15:10:00,35.14,35.16,35.12,35.16,18200.0,14.5121,14.5204,14.5039,14.5204,18200.0
2005-09-14 15:15:00,35.16,35.19,35.16,35.19,10900.0,14.5204,14.5328,14.5204,14.5328,10900.0
2005-09-14 15:20:00,35.18,35.19,35.16,35.16,11700.0,14.5286,14.5328,14.5204,14.5204,11700.0
2005-09-14 15:25:00,35.15,35.24,35.15,35.23,15500.0,14.5162,14.5534,14.5162,14.5493,15500.0
2005-09-14 15:30:00,35.22,35.24,35.22,35.22,12000.0,14.5452,14.5534,14.5452,14.5452,12000.0
2005-09-14 15:35:00,35.22,35.27,35.22,35.24,13900.0,14.5452,14.5658,14.5452,14.5534,13900.0
2005-09-14 15:40:00,35.24,35.3,35.24,35.28,19800.0,14.5534,14.5782,14.5534,14.5699,19800.0
2005-09-14 15:45:00,35.27,35.29,35.26,35.29,15500.0,14.5658,14.5741,14.5617,14.5741,15500.0
2005-09-14 15:50:00,35.28,35.28,35.21,35.22,16500.0,14.5699,14.5699,14.541,14.5452,16500.0
2005-09-14 15:55:00,35.23,35.24,35.21,35.22,100500.0,14.5493,14.5534,14.541,14.5452,100500.0
2005-09-15 09:30:00,35.3,35.37,35.23,35.32,43700.0,14.5782,14.6071,14.5493,14.5865,43700.0
2005-09-15 09:35:00,35.34,35.48,35.33,35.48,39600.0,14.5947,14.6525,14.5906,14.6525,39600.0
2005-09-15 09:40:00,35.46,35.49,35.42,35.47,32300.0,14.6443,14.6567,14.6278,14.6484,32300.0
2005-09-15 09:45:00,35.48,35.49,35.39,35.44,27300.0,14.6525,14.6567,14.6154,14.636,27300.0
2005-09-15 09:50:00,35.43,35.43,35.31,35.36,24200.0,14.6319,14.6319,14.5823,14.603,24200.0
2005-09-15 09:55:00,35.36,35.42,35.36,35.39,20900.0,14.603,14.6278,14.603,14.6154,20900.0
2005-09-15 10:00:00,35.39,35.4,35.36,35.38,17600.0,14.6154,14.6195,14.603,14.6112,17600.0
2005-09-15 10:05:00,35.37,35.41,35.37,35.4,11700.0,14.6071,14.6236,14.6071,14.6195,11700.0
2005-09-15 10:10:00,35.39,35.4,35.38,35.39,16700.0,14.6154,14.6195,14.6112,14.6154,16700.0
2005-09-15 10:15:00,35.39,35.4,35.36,35.4,18000.0,14.6154,14.6195,14.603,14.6195,18000.0
2005-09-15 10:20:00,35.4,35.4,35.37,35.39,13800.0,14.6195,14.6195,14.6071,14.6154,13800.0
2005-09-15 10:25:00,35.4,35.41,35.39,35.39,12400.0,14.6195,14.6236,14.6154,14.6154,12400.0
2005-09-15 10:30:00,35.4,35.47,35.4,35.45,21500.0,14.6195,14.6484,14.6195,14.6401,21500.0
2005-09-15 10:35:00,35.45,35.45,35.41,35.41,11000.0,14.6401,14.6401,14.6236,14.6236,11000.0
2005-09-15 10:40:00,35.41,35.42,35.37,35.37,15400.0,14.6236,14.6278,14.6071,14.6071,15400.0
2005-09-15 10:45:00,35.37,35.41,35.37,35.38,17100.0,14.6071,14.6236,14.6071,14.6112,17100.0
2005-09-15 10:50:00,35.37,35.45,35.37,35.44,23800.0,14.6071,14.6401,14.6071,14.636,23800.0
2005-09-15 10:55:00,35.46,35.48,35.43,35.43,20400.0,14.6443,14.6525,14.6319,14.6319,20400.0
2005-09-15 11:00:00,35.42,35.45,35.42,35.45,33300.0,14.6278,14.6401,14.6278,14.6401,33300.0
2005-09-15 11:05:00,35.44,35.49,35.44,35.48,35300.0,14.636,14.6567,14.636,14.6525,35300.0
2005-09-15 11:10:00,35.48,35.48,35.44,35.45,15700.0,14.6525,14.6525,14.636,14.6401,15700.0
2005-09-15 11:15:00,35.45,35.49,35.44,35.48,22300.0,14.6401,14.6567,14.636,14.6525,22300.0
2005-09-15 11:20:00,35.49,35.5,35.47,35.5,110800.0,14.6567,14.6608,14.6484,14.6608,110800.0
2005-09-15 11:25:00,35.49,35.52,35.49,35.52,77800.0,14.6567,14.6691,14.6567,14.6691,77800.0
2005-09-15 11:30:00,35.51,35.52,35.5,35.51,15400.0,14.6649,14.6691,14.6608,14.6649,15400.0
2005-09-15 11:35:00,35.51,35.53,35.51,35.52,10800.0,14.6649,14.6732,14.6649,14.6691,10800.0
2005-09-15 11:40:00,35.53,35.55,35.51,35.54,26900.0,14.6732,14.6814,14.6649,14.6773,26900.0
2005-09-15 11:45:00,35.54,35.54,35.51,35.52,19300.0,14.6773,14.6773,14.6649,14.6691,19300.0
2005-09-15 11:50:00,35.52,35.53,35.52,35.52,1600.0,14.6691,14.6732,14.6691,14.6691,1600.0
2005-09-15 11:55:00,35.52,35.52,35.51,35.52,14900.0,14.6691,14.6691,14.6649,14.6691,14900.0
2005-09-15 12:00:00,35.52,35.52,35.45,35.48,110900.0,14.6691,14.6691,14.6401,14.6525,110900.0
2005-09-15 12:05:00,35.49,35.49,35.38,35.44,16000.0,14.6567,14.6567,14.6112,14.636,16000.0
2005-09-15 12:10:00,35.44,35.47,35.44,35.45,22500.0,14.636,14.6484,14.636,14.6401,22500.0
2005-09-15 12:15:00,35.47,35.48,35.47,35.47,5000.0,14.6484,14.6525,14.6484,14.6484,5000.0
2005-09-15 12:20:00,35.47,35.48,35.47,35.48,10200.0,14.6484,14.6525,14.6484,14.6525,10200.0
2005-09-15 12:25:00,35.48,35.48,35.47,35.48,9100.0,14.6525,14.6525,14.6484,14.6525,9100.0
2005-09-15 12:30:00,35.48,35.49,35.47,35.49,12100.0,14.6525,14.6567,14.6484,14.6567,12100.0
2005-09-15 12:35:00,35.49,35.5,35.48,35.5,45200.0,14.6567,14.6608,14.6525,14.6608,45200.0
2005-09-15 12:40:00,35.5,35.52,35.5,35.5,14700.0,14.6608,14.6691,14.6608,14.6608,14700.0
2005-09-15 12:45:00,35.5,35.51,35.49,35.5,3000.0,14.6608,14.6649,14.6567,14.6608,3000.0
2005-09-15 12:50:00,35.5,35.53,35.5,35.53,6500.0,14.6608,14.6732,14.6608,14.6732,6500.0
2005-09-15 12:55:00,35.53,35.54,35.5,35.54,8800.0,14.6732,14.6773,14.6608,14.6773,8800.0
2005-09-15 13:00:00,35.54,35.54,35.49,35.52,28700.0,14.6773,14.6773,14.6567,14.6691,28700.0
2005-09-15 13:05:00,35.53,35.59,35.52,35.59,22700.0,14.6732,14.698,14.6691,14.698,22700.0
2005-09-15 13:10:00,35.59,35.64,35.58,35.59,37300.0,14.698,14.7186,14.6938,14.698,37300.0
2005-09-15 13:15:00,35.59,35.6,35.57,35.57,29200.0,14.698,14.7021,14.6897,14.6897,29200.0
2005-09-15 13:20:00,35.57,35.58,35.54,35.54,5400.0,14.6897,14.6938,14.6773,14.6773,5400.0
2005-09-15 13:25:00,35.54,35.54,35.43,35.45,23800.0,14.6773,14.6773,14.6319,14.6401,23800.0
2005-09-15 13:30:00,35.45,35.45,35.4,35.42,22300.0,14.6401,14.6401,14.6195,14.6278,22300.0
2005-09-15 13:35:00,35.42,35.46,35.42,35.46,21900.0,14.6278,14.6443,14.6278,14.6443,21900.0
2005-09-15 13:40:00,35.47,35.51,35.46,35.49,34600.0,14.6484,14.6649,14.6443,14.6567,34600.0
2005-09-15 13:45:00,35.49,35.51,35.49,35.51,13600.0,14.6567,14.6649,14.6567,14.6649,13600.0
2005-09-15 13:50:00,35.51,35.57,35.51,35.54,8700.0,14.6649,14.6897,14.6649,14.6773,8700.0
2005-09-15 13:55:00,35.54,35.54,35.49,35.5,6900.0,14.6773,14.6773,14.6567,14.6608,6900.0
2005-09-15 14:00:00,35.5,35.5,35.44,35.48,13900.0,14.6608,14.6608,14.636,14.6525,13900.0
2005-09-15 14:05:00,35.48,35.5,35.48,35.49,7200.0,14.6525,14.6608,14.6525,14.6567,7200.0
2005-09-15 14:10:00,35.49,35.52,35.48,35.52,27100.0,14.6567,14.6691,14.6525,14.6691,27100.0
2005-09-15 14:15:00,35.51,35.52,35.47,35.49,63000.0,14.6649,14.6691,14.6484,14.6567,63000.0
2005-09-15 14:20:00,35.49,35.51,35.47,35.48,49500.0,14.6567,14.6649,14.6484,14.6525,49500.0
2005-09-15 14:25:00,35.47,35.48,35.43,35.46,42200.0,14.6484,14.6525,14.6319,14.6443,42200.0
2005-09-15 14:30:00,35.46,35.52,35.46,35.5,17700.0,14.6443,14.6691,14.6443,14.6608,17700.0
2005-09-15 14:35:00,35.48,35.5,35.46,35.47,11400.0,14.6525,14.6608,14.6443,14.6484,11400.0
2005-09-15 14:40:00,35.46,35.48,35.46,35.48,18200.0,14.6443,14.6525,14.6443,14.6525,18200.0
2005-09-15 14:45:00,35.48,35.58,35.48,35.49,7000.0,14.6525,14.6938,14.6525,14.6567,7000.0
2005-09-15 14:50:00,35.49,35.5,35.47,35.47,9800.0,14.6567,14.6608,14.6484,14.6484,9800.0
2005-09-15 14:55:00,35.48,35.48,35.47,35.48,5600.0,14.6525,14.6525,14.6484,14.6525,5600.0
2005-09-15 15:00:00,35.48,35.48,35.47,35.48,11800.0,14.6525,14.6525,14.6484,14.6525,11800.0
2005-09-15 15:05:00,35.47,35.48,35.46,35.47,40900.0,14.6484,14.6525,14.6443,14.6484,40900.0
2005-09-15 15:10:00,35.46,35.47,35.42,35.46,12000.0,14.6443,14.6484,14.6278,14.6443,12000.0
2005-09-15 15:15:00,35.45,35.47,35.43,35.44,11200.0,14.6401,14.6484,14.6319,14.636,11200.0
2005-09-15 15:20:00,35.43,35.44,35.41,35.41,12200.0,14.6319,14.636,14.6236,14.6236,12200.0
2005-09-15 15:25:00,35.41,35.44,35.41,35.42,20200.0,14.6236,14.636,14.6236,14.6278,20200.0
2005-09-15 15:30:00,35.42,35.42,35.36,35.37,42200.0,14.6278,14.6278,14.603,14.6071,42200.0
2005-09-15 15:35:00,35.37,35.4,35.35,35.4,25100.0,14.6071,14.6195,14.5988,14.6195,25100.0
2005-09-15 15:40:00,35.42,35.46,35.39,35.4,22400.0,14.6278,14.6443,14.6154,14.6195,22400.0
2005-09-15 15:45:00,35.4,35.44,35.38,35.41,19800.0,14.6195,14.636,14.6112,14.6236,19800.0
2005-09-15 15:50:00,35.41,35.46,35.4,35.46,39700.0,14.6236,14.6443,14.6195,14.6443,39700.0
2005-09-15 15:55:00,35.46,35.48,35.44,35.46,25600.0,14.6443,14.6525,14.636,14.6443,25600.0
2005-09-16 09:30:00,35.65,35.69,35.65,35.68,695700.0,14.7227,14.7393,14.7227,14.7351,695700.0
2005-09-16 09:35:00,35.67,35.7,35.66,35.68,9700.0,14.731,14.7434,14.7269,14.7351,9700.0
2005-09-16 09:40:00,35.68,35.74,35.63,35.73,36100.0,14.7351,14.7599,14.7145,14.7558,36100.0
2005-09-16 09:45:00,35.72,35.72,35.65,35.68,34700.0,14.7516,14.7516,14.7227,14.7351,34700.0
2005-09-16 09:50:00,35.68,35.68,35.43,35.43,53700.0,14.7351,14.7351,14.6319,14.6319,53700.0
2005-09-16 09:55:00,35.45,35.63,35.45,35.62,27800.0,14.6401,14.7145,14.6401,14.7103,27800.0
2005-09-16 10:00:00,35.61,35.68,35.57,35.68,43800.0,14.7062,14.7351,14.6897,14.7351,43800.0
2005-09-16 10:05:00,35.67,35.75,35.67,35.72,37900.0,14.731,14.764,14.731,14.7516,37900.0
2005-09-16 10:10:00,35.72,35.72,35.65,35.68,24700.0,14.7516,14.7516,14.7227,14.7351,24700.0
2005-09-16 10:15:00,35.67,35.72,35.67,35.7,10100.0,14.731,14.7516,14.731,14.7434,10100.0
2005-09-16 10:20:00,35.69,35.69,35.63,35.63,30700.0,14.7393,14.7393,14.7145,14.7145,30700.0
2005-09-16 10:25:00,35.63,35.65,35.61,35.64,27200.0,14.7145,14.7227,14.7062,14.7186,27200.0
2005-09-16 10:30:00,35.64,35.67,35.64,35.67,42200.0,14.7186,14.731,14.7186,14.731,42200.0
2005-09-16 10:35:00,35.67,35.74,35.66,35.73,21100.0,14.731,14.7599,14.7269,14.7558,21100.0
2005-09-16 10:40:00,35.73,35.73,35.64,35.68,27900.0,14.7558,14.7558,14.7186,14.7351,27900.0
2005-09-16 10:45:00,35.69,35.74,35.69,35.73,18900.0,14.7393,14.7599,14.7393,14.7558,18900.0
2005-09-16 10:50:00,35.73,35.76,35.73,35.75,54300.0,14.7558,14.7682,14.7558,14.764,54300.0
2005-09-16 10:55:00,35.76,35.78,35.76,35.78,17800.0,14.7682,14.7764,14.7682,14.7764,17800.0
2005-09-16 11:00:00,35.78,35.83,35.77,35.83,113700.0,14.7764,14.7971,14.7723,14.7971,113700.0
2005-09-16 11:05:00,35.84,35.85,35.8,35.8,125400.0,14.8012,14.8053,14.7847,14.7847,125400.0
2005-09-16 11:10:00,35.83,35.83,35.79,35.8,69800.0,14.7971,14.7971,14.7806,14.7847,69800.0
2005-09-16 11:15:00,35.8,35.85,35.79,35.84,45800.0,14.7847,14.8053,14.7806,14.8012,45800.0
2005-09-16 11:20:00,35.84,35.85,35.82,35.85,25300.0,14.8012,14.8053,14.7929,14.8053,25300.0
2005-09-16 11:25:00,35.86,35.86,35.79,35.82,31800.0,14.8095,14.8095,14.7806,14.7929,31800.0
2005-09-16 11:30:00,35.81,35.83,35.8,35.8,21500.0,14.7888,14.7971,14.7847,14.7847,21500.0
2005-09-16 11:35:00,35.81,35.85,35.8,35.85,19400.0,14.7888,14.8053,14.7847,14.8053,19400.0
2005-09-16 11:40:00,35.85,35.9,35.84,35.89,51200.0,14.8053,14.826,14.8012,14.8219,51200.0
2005-09-16 11:45:00,35.89,35.89,35.83,35.83,18000.0,14.8219,14.8219,14.7971,14.7971,18000.0
2005-09-16 11:50:00,35.84,35.86,35.8,35.85,16500.0,14.8012,14.8095,14.7847,14.8053,16500.0
2005-09-16 11:55:00,35.85,35.91,35.84,35.84,44800.0,14.8053,14.8301,14.8012,14.8012,44800.0
2005-09-16 12:00:00,35.86,35.96,35.85,35.94,33500.0,14.8095,14.8508,14.8053,14.8425,33500.0
2005-09-16 12:05:00,35.95,35.96,35.86,35.93,33000.0,14.8466,14.8508,14.8095,14.8384,33000.0
2005-09-16 12:10:00,35.93,35.96,35.93,35.96,34900.0,14.8384,14.8508,14.8384,14.8508,34900.0
2005-09-16 12:15:00,35.95,35.97,35.94,35.97,37300.0,14.8466,14.8549,14.8425,14.8549,37300.0
2005-09-16 12:20:00,35.97,36.0,35.95,36.0,267000.0,14.8549,14.8673,14.8466,14.8673,267000.0
2005-09-16 12:25:00,36.0,36.0,35.91,35.95,88700.0,14.8673,14.8673,14.8301,14.8466,88700.0
2005-09-16 12:30:00,35.96,36.0,35.92,35.93,71100.0,14.8508,14.8673,14.8342,14.8384,71100.0
2005-09-16 12:35:00,35.93,35.98,35.93,35.96,51500.0,14.8384,14.859,14.8384,14.8508,51500.0
2005-09-16 12:40:00,35.97,35.99,35.95,35.98,77700.0,14.8549,14.8632,14.8466,14.859,77700.0
2005-09-16 12:45:00,35.98,36.01,35.97,36.01,77700.0,14.859,14.8714,14.8549,14.8714,77700.0
2005-09-16 12:50:00,36.0,36.01,35.94,35.94,70100.0,14.8673,14.8714,14.8425,14.8425,70100.0
2005-09-16 12:55:00,35.94,35.99,35.94,35.95,49400.0,14.8425,14.8632,14.8425,14.8466,49400.0
2005-09-16 13:00:00,35.94,35.95,35.91,35.93,32700.0,14.8425,14.8466,14.8301,14.8384,32700.0
2005-09-16 13:05:00,35.91,35.92,35.9,35.91,26300.0,14.8301,14.8342,14.826,14.8301,26300.0
2005-09-16 13:10:00,35.9,35.9,35.82,35.9,34500.0,14.826,14.826,14.7929,14.826,34500.0
2005-09-16 13:15:00,35.9,35.93,35.9,35.9,27000.0,14.826,14.8384,14.826,14.826,27000.0
2005-09-16 13:20:00,35.89,35.9,35.87,35.88,37500.0,14.8219,14.826,14.8136,14.8177,37500.0
2005-09-16 13:25:00,35.86,35.87,35.82,35.83,21600.0,14.8095,14.8136,14.7929,14.7971,21600.0
2005-09-16 13:30:00,35.83,35.83,35.81,35.81,18500.0,14.7971,14.7971,14.7888,14.7888,18500.0
2005-09-16 13:35:00,35.81,35.85,35.75,35.78,39100.0,14.7888,14.8053,14.764,14.7764,39100.0
2005-09-16 13:40:00,35.78,35.84,35.78,35.84,12300.0,14.7764,14.8012,14.7764,14.8012,12300.0
2005-09-16 13:45:00,35.85,35.85,35.82,35.82,14900.0,14.8053,14.8053,14.7929,14.7929,14900.0
2005-09-16 13:50:00,35.82,35.83,35.75,35.8,34800.0,14.7929,14.7971,14.764,14.7847,34800.0
2005-09-16 13:55:00,35.8,35.86,35.8,35.86,24300.0,14.7847,14.8095,14.7847,14.8095,24300.0
2005-09-16 14:00:00,35.86,35.91,35.86,35.89,42400.0,14.8095,14.8301,14.8095,14.8219,42400.0
2005-09-16 14:05:00,35.9,35.9,35.84,35.87,18100.0,14.826,14.826,14.8012,14.8136,18100.0
2005-09-16 14:10:00,35.87,35.87,35.82,35.85,22800.0,14.8136,14.8136,14.7929,14.8053,22800.0
2005-09-16 14:15:00,35.85,35.88,35.85,35.88,12200.0,14.8053,14.8177,14.8053,14.8177,12200.0
2005-09-16 14:20:00,35.87,35.94,35.87,35.93,18100.0,14.8136,14.8425,14.8136,14.8384,18100.0
2005-09-16 14:25:00,35.92,35.94,35.92,35.93,20500.0,14.8342,14.8425,14.8342,14.8384,20500.0
2005-09-16 14:30:00,35.93,35.94,35.86,35.89,25300.0,14.8384,14.8425,14.8095,14.8219,25300.0
2005-09-16 14:35:00,35.88,35.9,35.86,35.9,31000.0,14.8177,14.826,14.8095,14.826,31000.0
2005-09-16 14:40:00,35.89,35.91,35.88,35.88,10600.0,14.8219,14.8301,14.8177,14.8177,10600.0
2005-09-16 14:45:00,35.88,35.91,35.88,35.91,13300.0,14.8177,14.8301,14.8177,14.8301,13300.0
2005-09-16 14:50:00,35.92,35.95,35.92,35.94,26700.0,14.8342,14.8466,14.8342,14.8425,26700.0
2005-09-16 14:55:00,35.95,35.98,35.94,35.95,28200.0,14.8466,14.859,14.8425,14.8466,28200.0
2005-09-16 15:00:00,35.95,35.97,35.9,35.93,41200.0,14.8466,14.8549,14.826,14.8384,41200.0
2005-09-16 15:05:00,35.92,35.97,35.91,35.94,33800.0,14.8342,14.8549,14.8301,14.8425,33800.0
2005-09-16 15:10:00,35.94,35.98,35.92,35.95,12200.0,14.8425,14.859,14.8342,14.8466,12200.0
2005-09-16 15:15:00,35.95,36.0,35.94,35.96,32000.0,14.8466,14.8673,14.8425,14.8508,32000.0
2005-09-16 15:20:00,35.96,35.97,35.92,35.94,27400.0,14.8508,14.8549,14.8342,14.8425,27400.0
2005-09-16 15:25:00,35.94,35.96,35.92,35.96,24600.0,14.8425,14.8508,14.8342,14.8508,24600.0
2005-09-16 15:30:00,35.97,36.0,35.95,35.97,36600.0,14.8549,14.8673,14.8466,14.8549,36600.0
2005-09-16 15:35:00,35.97,36.0,35.96,36.0,35300.0,14.8549,14.8673,14.8508,14.8673,35300.0
2005-09-16 15:40:00,35.99,36.1,35.99,36.1,91200.0,14.8632,14.9086,14.8632,14.9086,91200.0
2005-09-16 15:45:00,36.1,36.19,36.09,36.19,106000.0,14.9086,14.9457,14.9045,14.9457,106000.0
2005-09-16 15:50:00,36.19,36.19,36.15,36.17,146900.0,14.9457,14.9457,14.9292,14.9375,146900.0
2005-09-16 15:55:00,36.17,36.21,36.13,36.19,178900.0,14.9375,14.954,14.921,14.9457,178900.0
2005-09-19 09:30:00,36.0,36.16,35.4,35.97,105300.0,14.8673,14.9334,14.6195,14.8549,105300.0
2005-09-19 09:35:00,35.97,36.05,35.95,36.04,83600.0,14.8549,14.8879,14.8466,14.8838,83600.0
2005-09-19 09:40:00,36.05,36.09,35.96,36.04,49400.0,14.8879,14.9045,14.8508,14.8838,49400.0
2005-09-19 09:45:00,36.05,36.06,35.86,35.91,38900.0,14.8879,14.8921,14.8095,14.8301,38900.0
2005-09-19 09:50:00,35.92,36.01,35.91,35.95,19900.0,14.8342,14.8714,14.8301,14.8466,19900.0
2005-09-19 09:55:00,35.96,36.0,35.92,35.96,14600.0,14.8508,14.8673,14.8342,14.8508,14600.0
2005-09-19 10:00:00,35.93,35.95,35.88,35.89,20600.0,14.8384,14.8466,14.8177,14.8219,20600.0
2005-09-19 10:05:00,35.89,35.91,35.84,35.85,38300.0,14.8219,14.8301,14.8012,14.8053,38300.0
2005-09-19 10:10:00,35.86,35.87,35.79,35.82,16600.0,14.8095,14.8136,14.7806,14.7929,16600.0
2005-09-19 10:15:00,35.83,35.83,35.67,35.75,27200.0,14.7971,14.7971,14.731,14.764,27200.0
2005-09-19 10:20:00,35.76,35.8,35.76,35.8,19700.0,14.7682,14.7847,14.7682,14.7847,19700.0
2005-09-19 10:25:00,35.8,35.87,35.8,35.87,11400.0,14.7847,14.8136,14.7847,14.8136,11400.0
2005-09-19 10:30:00,35.86,35.88,35.83,35.86,13000.0,14.8095,14.8177,14.7971,14.8095,13000.0
2005-09-19 10:35:00,35.86,35.9,35.86,35.89,20700.0,14.8095,14.826,14.8095,14.8219,20700.0
2005-09-19 10:40:00,35.9,35.9,35.88,35.9,15600.0,14.826,14.826,14.8177,14.826,15600.0
2005-09-19 10:45:00,35.9,35.9,35.86,35.87,21200.0,14.826,14.826,14.8095,14.8136,21200.0
2005-09-19 10:50:00,35.87,35.87,35.82,35.86,10000.0,14.8136,14.8136,14.7929,14.8095,10000.0
2005-09-19 10:55:00,35.85,35.86,35.81,35.81,15800.0,14.8053,14.8095,14.7888,14.7888,15800.0
2005-09-19 11:00:00,35.81,35.82,35.7,35.72,39500.0,14.7888,14.7929,14.7434,14.7516,39500.0
2005-09-19 11:05:00,35.74,35.78,35.72,35.78,24300.0,14.7599,14.7764,14.7516,14.7764,24300.0
2005-09-19 11:10:00,35.79,35.79,35.76,35.79,10200.0,14.7806,14.7806,14.7682,14.7806,10200.0
2005-09-19 11:15:00,35.8,35.8,35.75,35.8,13800.0,14.7847,14.7847,14.764,14.7847,13800.0
2005-09-19 11:20:00,35.81,35.87,35.8,35.87,34600.0,14.7888,14.8136,14.7847,14.8136,34600.0
2005-09-19 11:25:00,35.87,35.93,35.81,35.87,29900.0,14.8136,14.8384,14.7888,14.8136,29900.0
2005-09-19 11:30:00,35.86,35.86,35.83,35.85,12400.0,14.8095,14.8095,14.7971,14.8053,12400.0
2005-09-19 11:35:00,35.86,35.88,35.82,35.86,11500.0,14.8095,14.8177,14.7929,14.8095,11500.0
2005-09-19 11:40:00,35.87,35.9,35.84,35.88,8700.0,14.8136,14.826,14.8012,14.8177,8700.0
2005-09-19 11:45:00,35.88,35.9,35.87,35.88,8600.0,14.8177,14.826,14.8136,14.8177,8600.0
2005-09-19 11:50:00,35.88,35.9,35.87,35.89,17200.0,14.8177,14.826,14.8136,14.8219,17200.0
2005-09-19 11:55:00,35.89,35.89,35.88,35.89,4700.0,14.8219,14.8219,14.8177,14.8219,4700.0
2005-09-19 12:00:00,35.9,35.9,35.88,35.9,12200.0,14.826,14.826,14.8177,14.826,12200.0
2005-09-19 12:05:00,35.9,35.91,35.89,35.91,16300.0,14.826,14.8301,14.8219,14.8301,16300.0
2005-09-19 12:10:00,35.91,35.93,35.89,35.91,18700.0,14.8301,14.8384,14.8219,14.8301,18700.0
2005-09-19 12:15:00,35.91,35.92,35.91,35.92,28700.0,14.8301,14.8342,14.8301,14.8342,28700.0
2005-09-19 12:20:00,35.91,35.93,35.9,35.92,18600.0,14.8301,14.8384,14.826,14.8342,18600.0
2005-09-19 12:25:00,35.92,35.93,35.87,35.87,12600.0,14.8342,14.8384,14.8136,14.8136,12600.0
2005-09-19 12:30:00,35.86,35.88,35.84,35.85,9900.0,14.8095,14.8177,14.8012,14.8053,9900.0
2005-09-19 12:35:00,35.86,35.86,35.85,35.86,19000.0,14.8095,14.8095,14.8053,14.8095,19000.0
2005-09-19 12:40:00,35.86,35.89,35.85,35.88,13000.0,14.8095,14.8219,14.8053,14.8177,13000.0
2005-09-19 12:45:00,35.9,35.91,35.88,35.9,6000.0,14.826,14.8301,14.8177,14.826,6000.0
2005-09-19 12:50:00,35.9,35.91,35.87,35.89,17200.0,14.826,14.8301,14.8136,14.8219,17200.0
2005-09-19 12:55:00,35.89,35.92,35.88,35.91,8100.0,14.8219,14.8342,14.8177,14.8301,8100.0
2005-09-19 13:00:00,35.91,35.92,35.9,35.91,6600.0,14.8301,14.8342,14.826,14.8301,6600.0
2005-09-19 13:05:00,35.91,35.91,35.89,35.91,7400.0,14.8301,14.8301,14.8219,14.8301,7400.0
2005-09-19 13:10:00,35.9,35.92,35.89,35.9,15200.0,14.826,14.8342,14.8219,14.826,15200.0
2005-09-19 13:15:00,35.89,35.9,35.84,35.85,11300.0,14.8219,14.826,14.8012,14.8053,11300.0
2005-09-19 13:20:00,35.84,35.86,35.8,35.81,11900.0,14.8012,14.8095,14.7847,14.7888,11900.0
2005-09-19 13:25:00,35.81,35.81,35.8,35.8,6900.0,14.7888,14.7888,14.7847,14.7847,6900.0
2005-09-19 13:30:00,35.81,35.82,35.8,35.8,18700.0,14.7888,14.7929,14.7847,14.7847,18700.0
2005-09-19 13:35:00,35.81,35.84,35.8,35.82,22700.0,14.7888,14.8012,14.7847,14.7929,22700.0
2005-09-19 13:40:00,35.82,35.84,35.81,35.83,16800.0,14.7929,14.8012,14.7888,14.7971,16800.0
2005-09-19 13:45:00,35.84,35.86,35.81,35.81,39600.0,14.8012,14.8095,14.7888,14.7888,39600.0
2005-09-19 13:50:00,35.81,35.81,35.8,35.81,23900.0,14.7888,14.7888,14.7847,14.7888,23900.0
2005-09-19 13:55:00,35.8,35.81,35.69,35.73,53000.0,14.7847,14.7888,14.7393,14.7558,53000.0
2005-09-19 14:00:00,35.73,35.78,35.73,35.78,6700.0,14.7558,14.7764,14.7558,14.7764,6700.0
2005-09-19 14:05:00,35.77,35.84,35.77,35.82,23000.0,14.7723,14.8012,14.7723,14.7929,23000.0
2005-09-19 14:10:00,35.83,35.84,35.79,35.83,20000.0,14.7971,14.8012,14.7806,14.7971,20000.0
2005-09-19 14:15:00,35.82,35.82,35.75,35.81,13900.0,14.7929,14.7929,14.764,14.7888,13900.0
2005-09-19 14:20:00,35.8,35.8,35.71,35.72,14800.0,14.7847,14.7847,14.7475,14.7516,14800.0
2005-09-19 14:25:00,35.73,35.75,35.67,35.74,10000.0,14.7558,14.764,14.731,14.7599,10000.0
2005-09-19 14:30:00,35.74,35.79,35.74,35.77,11000.0,14.7599,14.7806,14.7599,14.7723,11000.0
2005-09-19 14:35:00,35.77,35.82,35.76,35.82,16500.0,14.7723,14.7929,14.7682,14.7929,16500.0
2005-09-19 14:40:00,35.8,35.82,35.74,35.75,10000.0,14.7847,14.7929,14.7599,14.764,10000.0
2005-09-19 14:45:00,35.75,35.78,35.73,35.74,13500.0,14.764,14.7764,14.7558,14.7599,13500.0
2005-09-19 14:50:00,35.76,35.76,35.72,35.75,8100.0,14.7682,14.7682,14.7516,14.764,8100.0
2005-09-19 14:55:00,35.76,35.78,35.75,35.75,11900.0,14.7682,14.7764,14.764,14.764,11900.0
2005-09-19 15:00:00,35.75,35.8,35.75,35.8,21100.0,14.764,14.7847,14.764,14.7847,21100.0
2005-09-19 15:05:00,35.79,35.81,35.78,35.79,16700.0,14.7806,14.7888,14.7764,14.7806,16700.0
2005-09-19 15:10:00,35.8,35.82,35.79,35.82,32800.0,14.7847,14.7929,14.7806,14.7929,32800.0
2005-09-19 15:15:00,35.81,35.82,35.78,35.81,15500.0,14.7888,14.7929,14.7764,14.7888,15500.0
2005-09-19 15:20:00,35.81,35.82,35.75,35.77,21300.0,14.7888,14.7929,14.764,14.7723,21300.0
2005-09-19 15:25:00,35.77,35.81,35.73,35.76,36900.0,14.7723,14.7888,14.7558,14.7682,36900.0
2005-09-19 15:30:00,35.78,35.8,35.77,35.79,19600.0,14.7764,14.7847,14.7723,14.7806,19600.0
2005-09-19 15:35:00,35.79,35.79,35.75,35.77,25400.0,14.7806,14.7806,14.764,14.7723,25400.0
2005-09-19 15:40:00,35.77,35.84,35.76,35.8,41600.0,14.7723,14.8012,14.7682,14.7847,41600.0
2005-09-19 15:45:00,35.8,35.83,35.78,35.82,26400.0,14.7847,14.7971,14.7764,14.7929,26400.0
2005-09-19 15:50:00,35.82,35.85,35.79,35.84,34100.0,14.7929,14.8053,14.7806,14.8012,34100.0
2005-09-19 15:55:00,35.83,35.86,35.81,35.85,61800.0,14.7971,14.8095,14.7888,14.8053,61800.0
2005-09-20 09:30:00,35.85,35.9,35.75,35.75,32300.0,14.8053,14.826,14.764,14.764,32300.0
2005-09-20 09:35:00,35.78,35.85,35.76,35.82,16000.0,14.7764,14.8053,14.7682,14.7929,16000.0
2005-09-20 09:40:00,35.81,35.97,35.81,35.96,22000.0,14.7888,14.8549,14.7888,14.8508,22000.0
2005-09-20 09:45:00,35.96,36.02,35.96,36.01,69100.0,14.8508,14.8755,14.8508,14.8714,69100.0
2005-09-20 09:50:00,36.0,36.01,35.98,36.0,16400.0,14.8673,14.8714,14.859,14.8673,16400.0
2005-09-20 09:55:00,36.0,36.02,35.95,35.96,9200.0,14.8673,14.8755,14.8466,14.8508,9200.0
2005-09-20 10:00:00,35.97,36.03,35.96,36.03,10600.0,14.8549,14.8797,14.8508,14.8797,10600.0
2005-09-20 10:05:00,36.02,36.09,36.02,36.05,28100.0,14.8755,14.9045,14.8755,14.8879,28100.0
2005-09-20 10:10:00,36.05,36.12,36.05,36.1,15400.0,14.8879,14.9168,14.8879,14.9086,15400.0
2005-09-20 10:15:00,36.11,36.11,36.06,36.08,11200.0,14.9127,14.9127,14.8921,14.9003,11200.0
2005-09-20 10:20:00,36.07,36.08,36.0,36.0,9100.0,14.8962,14.9003,14.8673,14.8673,9100.0
2005-09-20 10:25:00,36.0,36.04,35.99,36.02,9900.0,14.8673,14.8838,14.8632,14.8755,9900.0
2005-09-20 10:30:00,36.03,36.05,36.02,36.03,19500.0,14.8797,14.8879,14.8755,14.8797,19500.0
2005-09-20 10:35:00,36.02,36.02,35.96,35.96,9000.0,14.8755,14.8755,14.8508,14.8508,9000.0
2005-09-20 10:40:00,35.97,35.99,35.97,35.99,18100.0,14.8549,14.8632,14.8549,14.8632,18100.0
2005-09-20 10:45:00,35.99,36.0,35.97,35.99,15300.0,14.8632,14.8673,14.8549,14.8632,15300.0
2005-09-20 10:50:00,35.99,35.99,35.98,35.98,7700.0,14.8632,14.8632,14.859,14.859,7700.0
2005-09-20 10:55:00,35.99,36.03,35.98,36.03,23700.0,14.8632,14.8797,14.859,14.8797,23700.0
2005-09-20 11:00:00,36.04,36.06,36.04,36.05,11800.0,14.8838,14.8921,14.8838,14.8879,11800.0
2005-09-20 11:05:00,36.06,36.08,36.05,36.06,11400.0,14.8921,14.9003,14.8879,14.8921,11400.0
2005-09-20 11:10:00,36.06,36.07,36.04,36.05,8300.0,14.8921,14.8962,14.8838,14.8879,8300.0
2005-09-20 11:15:00,36.06,36.07,36.05,36.06,7400.0,14.8921,14.8962,14.8879,14.8921,7400.0
2005-09-20 11:20:00,36.07,36.07,36.05,36.06,6400.0,14.8962,14.8962,14.8879,14.8921,6400.0
2005-09-20 11:25:00,36.06,36.06,36.05,36.05,1900.0,14.8921,14.8921,14.8879,14.8879,1900.0
2005-09-20 11:30:00,36.05,36.06,36.01,36.03,13200.0,14.8879,14.8921,14.8714,14.8797,13200.0
2005-09-20 11:35:00,36.03,36.04,36.01,36.02,17800.0,14.8797,14.8838,14.8714,14.8755,17800.0
2005-09-20 11:40:00,36.02,36.02,35.99,36.01,6000.0,14.8755,14.8755,14.8632,14.8714,6000.0
2005-09-20 11:45:00,36.0,36.01,35.99,35.99,7600.0,14.8673,14.8714,14.8632,14.8632,7600.0
2005-09-20 11:50:00,35.99,36.0,35.99,36.0,1400.0,14.8632,14.8673,14.8632,14.8673,1400.0
2005-09-20 11:55:00,35.99,36.0,35.97,35.98,12800.0,14.8632,14.8673,14.8549,14.859,12800.0
2005-09-20 12:00:00,35.99,36.0,35.98,35.99,15400.0,14.8632,14.8673,14.859,14.8632,15400.0
2005-09-20 12:05:00,35.98,36.0,35.97,36.0,9400.0,14.859,14.8673,14.8549,14.8673,9400.0
2005-09-20 12:10:00,35.99,36.0,35.99,36.0,6900.0,14.8632,14.8673,14.8632,14.8673,6900.0
2005-09-20 12:15:00,36.0,36.0,35.96,35.97,9100.0,14.8673,14.8673,14.8508,14.8549,9100.0
2005-09-20 12:20:00,35.97,35.99,35.97,35.98,2600.0,14.8549,14.8632,14.8549,14.859,2600.0
2005-09-20 12:25:00,35.99,36.0,35.97,35.99,9600.0,14.8632,14.8673,14.8549,14.8632,9600.0
2005-09-20 12:30:00,35.99,36.0,35.97,35.97,8700.0,14.8632,14.8673,14.8549,14.8549,8700.0
2005-09-20 12:35:00,35.98,35.99,35.97,35.99,12500.0,14.859,14.8632,14.8549,14.8632,12500.0
2005-09-20 12:40:00,35.98,35.99,35.95,35.95,6100.0,14.859,14.8632,14.8466,14.8466,6100.0
2005-09-20 12:45:00,35.94,35.96,35.93,35.93,8300.0,14.8425,14.8508,14.8384,14.8384,8300.0
2005-09-20 12:50:00,35.93,35.96,35.92,35.95,48500.0,14.8384,14.8508,14.8342,14.8466,48500.0
2005-09-20 12:55:00,35.95,35.96,35.94,35.94,10100.0,14.8466,14.8508,14.8425,14.8425,10100.0
2005-09-20 13:00:00,35.94,35.95,35.93,35.95,8200.0,14.8425,14.8466,14.8384,14.8466,8200.0
2005-09-20 13:05:00,35.93,35.95,35.93,35.95,6600.0,14.8384,14.8466,14.8384,14.8466,6600.0
2005-09-20 13:10:00,35.95,35.96,35.94,35.96,6500.0,14.8466,14.8508,14.8425,14.8508,6500.0
2005-09-20 13:15:00,35.96,35.97,35.95,35.95,11400.0,14.8508,14.8549,14.8466,14.8466,11400.0
2005-09-20 13:20:00,35.97,36.0,35.96,36.0,27400.0,14.8549,14.8673,14.8508,14.8673,27400.0
2005-09-20 13:25:00,36.0,36.01,35.98,36.01,72800.0,14.8673,14.8714,14.859,14.8714,72800.0
2005-09-20 13:30:00,36.01,36.01,35.99,36.0,11200.0,14.8714,14.8714,14.8632,14.8673,11200.0
2005-09-20 13:35:00,36.01,36.01,36.0,36.01,5600.0,14.8714,14.8714,14.8673,14.8714,5600.0
2005-09-20 13:40:00,36.01,36.01,36.0,36.0,2000.0,14.8714,14.8714,14.8673,14.8673,2000.0
2005-09-20 13:45:00,36.01,36.01,35.99,36.0,58500.0,14.8714,14.8714,14.8632,14.8673,58500.0
2005-09-20 13:50:00,36.0,36.04,36.0,36.02,14400.0,14.8673,14.8838,14.8673,14.8755,14400.0
2005-09-20 13:55:00,36.02,36.02,36.0,36.0,9200.0,14.8755,14.8755,14.8673,14.8673,9200.0
2005-09-20 14:00:00,36.0,36.02,36.0,36.02,5500.0,14.8673,14.8755,14.8673,14.8755,5500.0
2005-09-20 14:05:00,36.01,36.05,36.01,36.05,15300.0,14.8714,14.8879,14.8714,14.8879,15300.0
2005-09-20 14:10:00,36.06,36.07,36.05,36.06,17800.0,14.8921,14.8962,14.8879,14.8921,17800.0
2005-09-20 14:15:00,36.05,36.05,35.99,36.01,44800.0,14.8879,14.8879,14.8632,14.8714,44800.0
2005-09-20 14:20:00,36.01,36.01,35.89,35.91,44200.0,14.8714,14.8714,14.8219,14.8301,44200.0
2005-09-20 14:25:00,35.91,35.92,35.87,35.91,24000.0,14.8301,14.8342,14.8136,14.8301,24000.0
2005-09-20 14:30:00,35.91,35.97,35.91,35.96,28100.0,14.8301,14.8549,14.8301,14.8508,28100.0
2005-09-20 14:35:00,35.96,36.0,35.94,35.95,52000.0,14.8508,14.8673,14.8425,14.8466,52000.0
2005-09-20 14:40:00,35.94,35.94,35.9,35.94,18400.0,14.8425,14.8425,14.826,14.8425,18400.0
2005-09-20 14:45:00,35.93,35.93,35.82,35.87,29100.0,14.8384,14.8384,14.7929,14.8136,29100.0
2005-09-20 14:50:00,35.88,35.94,35.83,35.91,43800.0,14.8177,14.8425,14.7971,14.8301,43800.0
2005-09-20 14:55:00,35.91,35.93,35.9,35.9,27300.0,14.8301,14.8384,14.826,14.826,27300.0
2005-09-20 15:00:00,35.9,35.91,35.79,35.83,58700.0,14.826,14.8301,14.7806,14.7971,58700.0
2005-09-20 15:05:00,35.82,35.83,35.76,35.79,50000.0,14.7929,14.7971,14.7682,14.7806,50000.0
2005-09-20 15:10:00,35.79,35.8,35.71,35.73,29800.0,14.7806,14.7847,14.7475,14.7558,29800.0
2005-09-20 15:15:00,35.75,35.75,35.71,35.72,22300.0,14.764,14.764,14.7475,14.7516,22300.0
2005-09-20 15:20:00,35.73,35.79,35.72,35.78,27500.0,14.7558,14.7806,14.7516,14.7764,27500.0
2005-09-20 15:25:00,35.79,35.81,35.75,35.8,28400.0,14.7806,14.7888,14.764,14.7847,28400.0
2005-09-20 15:30:00,35.8,35.84,35.78,35.79,24600.0,14.7847,14.8012,14.7764,14.7806,24600.0
2005-09-20 15:35:00,35.79,35.83,35.77,35.8,36300.0,14.7806,14.7971,14.7723,14.7847,36300.0
2005-09-20 15:40:00,35.79,35.81,35.7,35.73,51400.0,14.7806,14.7888,14.7434,14.7558,51400.0
2005-09-20 15:45:00,35.71,35.73,35.69,35.7,29000.0,14.7475,14.7558,14.7393,14.7434,29000.0
2005-09-20 15:50:00,35.7,35.7,35.67,35.68,58400.0,14.7434,14.7434,14.731,14.7351,58400.0
2005-09-20 15:55:00,35.68,35.74,35.67,35.73,66500.0,14.7351,14.7599,14.731,14.7558,66500.0
2005-09-21 09:30:00,36.28,36.47,35.65,35.7,56400.0,14.9829,15.0614,14.7227,14.7434,56400.0
2005-09-21 09:35:00,35.75,35.75,35.63,35.68,53500.0,14.764,14.764,14.7145,14.7351,53500.0
2005-09-21 09:40:00,35.68,35.69,35.61,35.65,23600.0,14.7351,14.7393,14.7062,14.7227,23600.0
2005-09-21 09:45:00,35.64,35.75,35.64,35.73,28100.0,14.7186,14.764,14.7186,14.7558,28100.0
2005-09-21 09:50:00,35.72,35.72,35.65,35.66,29800.0,14.7516,14.7516,14.7227,14.7269,29800.0
2005-09-21 09:55:00,35.65,35.72,35.65,35.72,36200.0,14.7227,14.7516,14.7227,14.7516,36200.0
2005-09-21 10:00:00,35.72,35.72,35.67,35.72,37900.0,14.7516,14.7516,14.731,14.7516,37900.0
2005-09-21 10:05:00,35.74,35.79,35.7,35.77,29400.0,14.7599,14.7806,14.7434,14.7723,29400.0
2005-09-21 10:10:00,35.78,35.8,35.71,35.79,25100.0,14.7764,14.7847,14.7475,14.7806,25100.0
2005-09-21 10:15:00,35.79,35.86,35.78,35.85,30100.0,14.7806,14.8095,14.7764,14.8053,30100.0
2005-09-21 10:20:00,35.85,35.88,35.84,35.87,28300.0,14.8053,14.8177,14.8012,14.8136,28300.0
2005-09-21 10:25:00,35.86,35.91,35.86,35.88,10600.0,14.8095,14.8301,14.8095,14.8177,10600.0
2005-09-21 10:30:00,35.88,35.94,35.87,35.9,24100.0,14.8177,14.8425,14.8136,14.826,24100.0
2005-09-21 10:35:00,35.9,35.9,35.78,35.78,21500.0,14.826,14.826,14.7764,14.7764,21500.0
2005-09-21 10:40:00,35.77,35.81,35.74,35.8,28100.0,14.7723,14.7888,14.7599,14.7847,28100.0
2005-09-21 10:45:00,35.8,35.8,35.72,35.75,48200.0,14.7847,14.7847,14.7516,14.764,48200.0
2005-09-21 10:50:00,35.75,35.77,35.73,35.73,49000.0,14.764,14.7723,14.7558,14.7558,49000.0
2005-09-21 10:55:00,35.74,35.79,35.74,35.74,25000.0,14.7599,14.7806,14.7599,14.7599,25000.0
2005-09-21 11:00:00,35.74,35.76,35.71,35.74,20100.0,14.7599,14.7682,14.7475,14.7599,20100.0
2005-09-21 11:05:00,35.72,35.74,35.71,35.73,19100.0,14.7516,14.7599,14.7475,14.7558,19100.0
2005-09-21 11:10:00,35.73,35.76,35.71,35.76,5300.0,14.7558,14.7682,14.7475,14.7682,5300.0
2005-09-21 11:15:00,35.75,35.76,35.73,35.73,15400.0,14.764,14.7682,14.7558,14.7558,15400.0
2005-09-21 11:20:00,35.74,35.74,35.69,35.69,15700.0,14.7599,14.7599,14.7393,14.7393,15700.0
2005-09-21 11:25:00,35.68,35.69,35.63,35.64,19600.0,14.7351,14.7393,14.7145,14.7186,19600.0
2005-09-21 11:30:00,35.63,35.63,35.59,35.63,23600.0,14.7145,14.7145,14.698,14.7145,23600.0
2005-09-21 11:35:00,35.63,35.66,35.62,35.64,10700.0,14.7145,14.7269,14.7103,14.7186,10700.0
2005-09-21 11:40:00,35.64,35.66,35.61,35.61,19800.0,14.7186,14.7269,14.7062,14.7062,19800.0
2005-09-21 11:45:00,35.61,35.62,35.56,35.57,9000.0,14.7062,14.7103,14.6856,14.6897,9000.0
2005-09-21 11:50:00,35.56,35.56,35.37,35.45,27700.0,14.6856,14.6856,14.6071,14.6401,27700.0
2005-09-21 11:55:00,35.46,35.47,35.45,35.46,20600.0,14.6443,14.6484,14.6401,14.6443,20600.0
2005-09-21 12:00:00,35.45,35.45,35.39,35.39,26800.0,14.6401,14.6401,14.6154,14.6154,26800.0
2005-09-21 12:05:00,35.39,35.39,35.31,35.34,27700.0,14.6154,14.6154,14.5823,14.5947,27700.0
2005-09-21 12:10:00,35.35,35.35,35.32,35.33,23600.0,14.5988,14.5988,14.5865,14.5906,23600.0
2005-09-21 12:15:00,35.32,35.34,35.26,35.26,20200.0,14.5865,14.5947,14.5617,14.5617,20200.0
2005-09-21 12:20:00,35.26,35.31,35.25,35.31,31400.0,14.5617,14.5823,14.5575,14.5823,31400.0
2005-09-21 12:25:00,35.3,35.3,35.26,35.27,16000.0,14.5782,14.5782,14.5617,14.5658,16000.0
2005-09-21 12:30:00,35.27,35.28,35.25,35.26,11300.0,14.5658,14.5699,14.5575,14.5617,11300.0
2005-09-21 12:35:00,35.25,35.27,35.25,35.26,16600.0,14.5575,14.5658,14.5575,14.5617,16600.0
2005-09-21 12:40:00,35.26,35.28,35.22,35.22,33500.0,14.5617,14.5699,14.5452,14.5452,33500.0
2005-09-21 12:45:00,35.22,35.24,35.11,35.15,42200.0,14.5452,14.5534,14.4997,14.5162,42200.0
2005-09-21 12:50:00,35.14,35.25,35.13,35.25,31400.0,14.5121,14.5575,14.508,14.5575,31400.0
2005-09-21 12:55:00,35.24,35.34,35.24,35.33,26500.0,14.5534,14.5947,14.5534,14.5906,26500.0
2005-09-21 13:00:00,35.32,35.52,35.32,35.52,30600.0,14.5865,14.6691,14.5865,14.6691,30600.0
2005-09-21 13:05:00,35.52,35.59,35.52,35.59,33600.0,14.6691,14.698,14.6691,14.698,33600.0
2005-09-21 13:10:00,35.58,35.61,35.57,35.61,25500.0,14.6938,14.7062,14.6897,14.7062,25500.0
2005-09-21 13:15:00,35.6,35.61,35.58,35.58,10800.0,14.7021,14.7062,14.6938,14.6938,10800.0
2005-09-21 13:20:00,35.58,35.59,35.49,35.49,30500.0,14.6938,14.698,14.6567,14.6567,30500.0
2005-09-21 13:25:00,35.49,35.53,35.49,35.51,17600.0,14.6567,14.6732,14.6567,14.6649,17600.0
2005-09-21 13:30:00,35.53,35.6,35.53,35.54,31600.0,14.6732,14.7021,14.6732,14.6773,31600.0
2005-09-21 13:35:00,35.54,35.55,35.46,35.46,27500.0,14.6773,14.6814,14.6443,14.6443,27500.0
2005-09-21 13:40:00,35.46,35.48,35.45,35.47,9700.0,14.6443,14.6525,14.6401,14.6484,9700.0
2005-09-21 13:45:00,35.47,35.47,35.44,35.44,11100.0,14.6484,14.6484,14.636,14.636,11100.0
2005-09-21 13:50:00,35.45,35.45,35.38,35.38,25700.0,14.6401,14.6401,14.6112,14.6112,25700.0
2005-09-21 13:55:00,35.38,35.42,35.37,35.42,18400.0,14.6112,14.6278,14.6071,14.6278,18400.0
2005-09-21 14:00:00,35.42,35.49,35.41,35.46,37000.0,14.6278,14.6567,14.6236,14.6443,37000.0
2005-09-21 14:05:00,35.46,35.46,35.42,35.44,18000.0,14.6443,14.6443,14.6278,14.636,18000.0
2005-09-21 14:10:00,35.45,35.49,35.44,35.49,20400.0,14.6401,14.6567,14.636,14.6567,20400.0
2005-09-21 14:15:00,35.48,35.61,35.48,35.6,16900.0,14.6525,14.7062,14.6525,14.7021,16900.0
2005-09-21 14:20:00,35.61,35.65,35.61,35.65,24700.0,14.7062,14.7227,14.7062,14.7227,24700.0
2005-09-21 14:25:00,35.64,35.68,35.64,35.64,22700.0,14.7186,14.7351,14.7186,14.7186,22700.0
2005-09-21 14:30:00,35.65,35.65,35.61,35.61,9800.0,14.7227,14.7227,14.7062,14.7062,9800.0
2005-09-21 14:35:00,35.61,35.62,35.59,35.59,16200.0,14.7062,14.7103,14.698,14.698,16200.0
2005-09-21 14:40:00,35.6,35.64,35.6,35.63,17800.0,14.7021,14.7186,14.7021,14.7145,17800.0
2005-09-21 14:45:00,35.63,35.63,35.57,35.58,12500.0,14.7145,14.7145,14.6897,14.6938,12500.0
2005-09-21 14:50:00,35.59,35.59,35.53,35.58,21000.0,14.698,14.698,14.6732,14.6938,21000.0
2005-09-21 14:55:00,35.57,35.66,35.57,35.61,27600.0,14.6897,14.7269,14.6897,14.7062,27600.0
2005-09-21 15:00:00,35.61,35.65,35.6,35.62,38500.0,14.7062,14.7227,14.7021,14.7103,38500.0
2005-09-21 15:05:00,35.62,35.63,35.54,35.56,26300.0,14.7103,14.7145,14.6773,14.6856,26300.0
2005-09-21 15:10:00,35.57,35.62,35.56,35.62,21400.0,14.6897,14.7103,14.6856,14.7103,21400.0
2005-09-21 15:15:00,35.62,35.64,35.6,35.63,23900.0,14.7103,14.7186,14.7021,14.7145,23900.0
2005-09-21 15:20:00,35.65,35.65,35.59,35.59,22600.0,14.7227,14.7227,14.698,14.698,22600.0
2005-09-21 15:25:00,35.58,35.59,35.56,35.58,21700.0,14.6938,14.698,14.6856,14.6938,21700.0
2005-09-21 15:30:00,35.57,35.63,35.52,35.62,22700.0,14.6897,14.7145,14.6691,14.7103,22700.0
2005-09-21 15:35:00,35.61,35.62,35.56,35.58,25500.0,14.7062,14.7103,14.6856,14.6938,25500.0
2005-09-21 15:40:00,35.58,35.61,35.56,35.6,33400.0,14.6938,14.7062,14.6856,14.7021,33400.0
2005-09-21 15:45:00,35.59,35.61,35.57,35.59,42600.0,14.698,14.7062,14.6897,14.698,42600.0
2005-09-21 15:50:00,35.59,35.62,35.58,35.58,46600.0,14.698,14.7103,14.6938,14.6938,46600.0
2005-09-21 15:55:00,35.58,35.58,35.5,35.5,55000.0,14.6938,14.6938,14.6608,14.6608,55000.0
2005-09-22 09:30:00,35.45,35.59,35.31,35.4,37700.0,14.6401,14.698,14.5823,14.6195,37700.0
2005-09-22 09:35:00,35.39,35.39,35.27,35.27,20800.0,14.6154,14.6154,14.5658,14.5658,20800.0
2005-09-22 09:40:00,35.27,35.31,35.21,35.21,32300.0,14.5658,14.5823,14.541,14.541,32300.0
2005-09-22 09:45:00,35.22,35.25,35.19,35.25,30600.0,14.5452,14.5575,14.5328,14.5575,30600.0
2005-09-22 09:50:00,35.24,35.24,35.15,35.16,15500.0,14.5534,14.5534,14.5162,14.5204,15500.0
2005-09-22 09:55:00,35.18,35.33,35.18,35.33,20300.0,14.5286,14.5906,14.5286,14.5906,20300.0
2005-09-22 10:00:00,35.38,35.58,35.37,35.58,23600.0,14.6112,14.6938,14.6071,14.6938,23600.0
2005-09-22 10:05:00,35.58,35.64,35.57,35.64,30600.0,14.6938,14.7186,14.6897,14.7186,30600.0
2005-09-22 10:10:00,35.63,35.65,35.55,35.55,22700.0,14.7145,14.7227,14.6814,14.6814,22700.0
2005-09-22 10:15:00,35.55,35.55,35.41,35.43,24200.0,14.6814,14.6814,14.6236,14.6319,24200.0
2005-09-22 10:20:00,35.43,35.46,35.42,35.44,34700.0,14.6319,14.6443,14.6278,14.636,34700.0
2005-09-22 10:25:00,35.44,35.44,35.36,35.39,14800.0,14.636,14.636,14.603,14.6154,14800.0
2005-09-22 10:30:00,35.41,35.48,35.41,35.44,20100.0,14.6236,14.6525,14.6236,14.636,20100.0
2005-09-22 10:35:00,35.45,35.48,35.44,35.48,15500.0,14.6401,14.6525,14.636,14.6525,15500.0
2005-09-22 10:40:00,35.48,35.52,35.43,35.52,16600.0,14.6525,14.6691,14.6319,14.6691,16600.0
2005-09-22 10:45:00,35.51,35.52,35.48,35.5,11700.0,14.6649,14.6691,14.6525,14.6608,11700.0
2005-09-22 10:50:00,35.47,35.47,35.36,35.36,15900.0,14.6484,14.6484,14.603,14.603,15900.0
2005-09-22 10:55:00,35.36,35.38,35.35,35.37,9900.0,14.603,14.6112,14.5988,14.6071,9900.0
2005-09-22 11:00:00,35.37,35.49,35.37,35.48,14700.0,14.6071,14.6567,14.6071,14.6525,14700.0
2005-09-22 11:05:00,35.48,35.49,35.45,35.47,21600.0,14.6525,14.6567,14.6401,14.6484,21600.0
2005-09-22 11:10:00,35.46,35.46,35.44,35.46,14500.0,14.6443,14.6443,14.636,14.6443,14500.0
2005-09-22 11:15:00,35.45,35.45,35.42,35.44,24400.0,14.6401,14.6401,14.6278,14.636,24400.0
2005-09-22 11:20:00,35.43,35.45,35.41,35.44,8400.0,14.6319,14.6401,14.6236,14.636,8400.0
2005-09-22 11:25:00,35.43,35.43,35.38,35.38,7700.0,14.6319,14.6319,14.6112,14.6112,7700.0
2005-09-22 11:30:00,35.4,35.41,35.35,35.36,12700.0,14.6195,14.6236,14.5988,14.603,12700.0
2005-09-22 11:35:00,35.37,35.44,35.37,35.44,13200.0,14.6071,14.636,14.6071,14.636,13200.0
2005-09-22 11:40:00,35.45,35.52,35.45,35.51,15800.0,14.6401,14.6691,14.6401,14.6649,15800.0
2005-09-22 11:45:00,35.5,35.52,35.49,35.51,20600.0,14.6608,14.6691,14.6567,14.6649,20600.0
2005-09-22 11:50:00,35.53,35.56,35.51,35.54,10500.0,14.6732,14.6856,14.6649,14.6773,10500.0
2005-09-22 11:55:00,35.54,35.58,35.53,35.56,16500.0,14.6773,14.6938,14.6732,14.6856,16500.0
2005-09-22 12:00:00,35.57,35.57,35.42,35.46,12900.0,14.6897,14.6897,14.6278,14.6443,12900.0
2005-09-22 12:05:00,35.47,35.48,35.46,35.47,8900.0,14.6484,14.6525,14.6443,14.6484,8900.0
2005-09-22 12:10:00,35.46,35.47,35.44,35.45,10600.0,14.6443,14.6484,14.636,14.6401,10600.0
2005-09-22 12:15:00,35.45,35.47,35.45,35.47,4800.0,14.6401,14.6484,14.6401,14.6484,4800.0
2005-09-22 12:20:00,35.47,35.5,35.47,35.5,13800.0,14.6484,14.6608,14.6484,14.6608,13800.0
2005-09-22 12:25:00,35.49,35.54,35.45,35.52,22600.0,14.6567,14.6773,14.6401,14.6691,22600.0
2005-09-22 12:30:00,35.52,35.57,35.52,35.54,14200.0,14.6691,14.6897,14.6691,14.6773,14200.0
2005-09-22 12:35:00,35.53,35.58,35.49,35.53,12600.0,14.6732,14.6938,14.6567,14.6732,12600.0
2005-09-22 12:40:00,35.52,35.53,35.48,35.51,13600.0,14.6691,14.6732,14.6525,14.6649,13600.0
2005-09-22 12:45:00,35.51,35.59,35.51,35.57,89600.0,14.6649,14.698,14.6649,14.6897,89600.0
2005-09-22 12:50:00,35.57,35.57,35.52,35.53,11900.0,14.6897,14.6897,14.6691,14.6732,11900.0
2005-09-22 12:55:00,35.54,35.56,35.51,35.52,9100.0,14.6773,14.6856,14.6649,14.6691,9100.0
2005-09-22 13:00:00,35.52,35.55,35.51,35.54,13700.0,14.6691,14.6814,14.6649,14.6773,13700.0
2005-09-22 13:05:00,35.54,35.54,35.51,35.54,6600.0,14.6773,14.6773,14.6649,14.6773,6600.0
2005-09-22 13:10:00,35.54,35.61,35.53,35.59,23200.0,14.6773,14.7062,14.6732,14.698,23200.0
2005-09-22 13:15:00,35.57,35.57,35.53,35.55,84400.0,14.6897,14.6897,14.6732,14.6814,84400.0
2005-09-22 13:20:00,35.55,35.56,35.48,35.54,12800.0,14.6814,14.6856,14.6525,14.6773,12800.0
2005-09-22 13:25:00,35.54,35.56,35.53,35.54,7200.0,14.6773,14.6856,14.6732,14.6773,7200.0
2005-09-22 13:30:00,35.53,35.58,35.53,35.55,31800.0,14.6732,14.6938,14.6732,14.6814,31800.0
2005-09-22 13:35:00,35.55,35.59,35.52,35.57,20000.0,14.6814,14.698,14.6691,14.6897,20000.0
2005-09-22 13:40:00,35.57,35.62,35.55,35.59,50200.0,14.6897,14.7103,14.6814,14.698,50200.0
2005-09-22 13:45:00,35.58,35.61,35.55,35.55,13300.0,14.6938,14.7062,14.6814,14.6814,13300.0
2005-09-22 13:50:00,35.55,35.6,35.55,35.59,19900.0,14.6814,14.7021,14.6814,14.698,19900.0
2005-09-22 13:55:00,35.6,35.6,35.58,35.58,14100.0,14.7021,14.7021,14.6938,14.6938,14100.0
2005-09-22 14:00:00,35.59,35.59,35.56,35.58,10100.0,14.698,14.698,14.6856,14.6938,10100.0
2005-09-22 14:05:00,35.58,35.59,35.56,35.58,11300.0,14.6938,14.698,14.6856,14.6938,11300.0
2005-09-22 14:10:00,35.57,35.57,35.49,35.49,5400.0,14.6897,14.6897,14.6567,14.6567,5400.0
2005-09-22 14:15:00,35.49,35.53,35.49,35.51,7500.0,14.6567,14.6732,14.6567,14.6649,7500.0
2005-09-22 14:20:00,35.51,35.54,35.51,35.54,10600.0,14.6649,14.6773,14.6649,14.6773,10600.0
2005-09-22 14:25:00,35.53,35.53,35.48,35.48,8100.0,14.6732,14.6732,14.6525,14.6525,8100.0
2005-09-22 14:30:00,35.49,35.49,35.42,35.44,12600.0,14.6567,14.6567,14.6278,14.636,12600.0
2005-09-22 14:35:00,35.44,35.45,35.43,35.44,8400.0,14.636,14.6401,14.6319,14.636,8400.0
2005-09-22 14:40:00,35.43,35.5,35.43,35.48,15900.0,14.6319,14.6608,14.6319,14.6525,15900.0
2005-09-22 14:45:00,35.49,35.51,35.48,35.5,15900.0,14.6567,14.6649,14.6525,14.6608,15900.0
2005-09-22 14:50:00,35.5,35.54,35.48,35.51,12000.0,14.6608,14.6773,14.6525,14.6649,12000.0
2005-09-22 14:55:00,35.51,35.51,35.47,35.49,17100.0,14.6649,14.6649,14.6484,14.6567,17100.0
2005-09-22 15:00:00,35.49,35.51,35.49,35.49,11200.0,14.6567,14.6649,14.6567,14.6567,11200.0
2005-09-22 15:05:00,35.49,35.55,35.44,35.52,30300.0,14.6567,14.6814,14.636,14.6691,30300.0
2005-09-22 15:10:00,35.53,35.54,35.5,35.54,9900.0,14.6732,14.6773,14.6608,14.6773,9900.0
2005-09-22 15:15:00,35.53,35.54,35.49,35.51,17000.0,14.6732,14.6773,14.6567,14.6649,17000.0
2005-09-22 15:20:00,35.52,35.54,35.51,35.54,15500.0,14.6691,14.6773,14.6649,14.6773,15500.0
2005-09-22 15:25:00,35.54,35.6,35.5,35.59,48500.0,14.6773,14.7021,14.6608,14.698,48500.0
2005-09-22 15:30:00,35.59,35.59,35.55,35.55,16600.0,14.698,14.698,14.6814,14.6814,16600.0
2005-09-22 15:35:00,35.54,35.56,35.53,35.53,15000.0,14.6773,14.6856,14.6732,14.6732,15000.0
2005-09-22 15:40:00,35.53,35.53,35.51,35.52,10100.0,14.6732,14.6732,14.6649,14.6691,10100.0
2005-09-22 15:45:00,35.53,35.54,35.51,35.51,25100.0,14.6732,14.6773,14.6649,14.6649,25100.0
2005-09-22 15:50:00,35.51,35.55,35.5,35.54,25000.0,14.6649,14.6814,14.6608,14.6773,25000.0
2005-09-22 15:55:00,35.54,35.57,35.54,35.55,28300.0,14.6773,14.6897,14.6773,14.6814,28300.0
2005-09-23 09:30:00,35.59,35.65,35.54,35.64,30000.0,14.698,14.7227,14.6773,14.7186,30000.0
2005-09-23 09:35:00,35.65,35.66,35.44,35.51,23900.0,14.7227,14.7269,14.636,14.6649,23900.0
2005-09-23 09:40:00,35.51,35.67,35.46,35.67,27800.0,14.6649,14.731,14.6443,14.731,27800.0
2005-09-23 09:45:00,35.7,35.7,35.53,35.53,22500.0,14.7434,14.7434,14.6732,14.6732,22500.0
2005-09-23 09:50:00,35.52,35.59,35.51,35.58,27600.0,14.6691,14.698,14.6649,14.6938,27600.0
2005-09-23 09:55:00,35.58,35.6,35.44,35.44,19900.0,14.6938,14.7021,14.636,14.636,19900.0
2005-09-23 10:00:00,35.47,35.47,35.37,35.44,31600.0,14.6484,14.6484,14.6071,14.636,31600.0
2005-09-23 10:05:00,35.45,35.47,35.37,35.41,21800.0,14.6401,14.6484,14.6071,14.6236,21800.0
2005-09-23 10:10:00,35.38,35.47,35.35,35.37,24700.0,14.6112,14.6484,14.5988,14.6071,24700.0
2005-09-23 10:15:00,35.37,35.37,35.27,35.3,16600.0,14.6071,14.6071,14.5658,14.5782,16600.0
2005-09-23 10:20:00,35.31,35.41,35.3,35.4,12200.0,14.5823,14.6236,14.5782,14.6195,12200.0
2005-09-23 10:25:00,35.41,35.47,35.41,35.44,10100.0,14.6236,14.6484,14.6236,14.636,10100.0
2005-09-23 10:30:00,35.42,35.42,35.37,35.37,8900.0,14.6278,14.6278,14.6071,14.6071,8900.0
2005-09-23 10:35:00,35.35,35.39,35.35,35.38,6200.0,14.5988,14.6154,14.5988,14.6112,6200.0
2005-09-23 10:40:00,35.39,35.45,35.39,35.41,10200.0,14.6154,14.6401,14.6154,14.6236,10200.0
2005-09-23 10:45:00,35.41,35.47,35.4,35.47,14800.0,14.6236,14.6484,14.6195,14.6484,14800.0
2005-09-23 10:50:00,35.48,35.55,35.47,35.55,10500.0,14.6525,14.6814,14.6484,14.6814,10500.0
2005-09-23 10:55:00,35.55,35.62,35.55,35.62,9000.0,14.6814,14.7103,14.6814,14.7103,9000.0
2005-09-23 11:00:00,35.63,35.65,35.58,35.58,15200.0,14.7145,14.7227,14.6938,14.6938,15200.0
2005-09-23 11:05:00,35.59,35.59,35.5,35.54,13900.0,14.698,14.698,14.6608,14.6773,13900.0
2005-09-23 11:10:00,35.53,35.57,35.51,35.56,4000.0,14.6732,14.6897,14.6649,14.6856,4000.0
2005-09-23 11:15:00,35.55,35.62,35.54,35.62,5200.0,14.6814,14.7103,14.6773,14.7103,5200.0
2005-09-23 11:20:00,35.62,35.65,35.62,35.63,8000.0,14.7103,14.7227,14.7103,14.7145,8000.0
2005-09-23 11:25:00,35.63,35.65,35.56,35.56,11200.0,14.7145,14.7227,14.6856,14.6856,11200.0
2005-09-23 11:30:00,35.55,35.56,35.52,35.52,8100.0,14.6814,14.6856,14.6691,14.6691,8100.0
2005-09-23 11:35:00,35.5,35.54,35.48,35.49,20100.0,14.6608,14.6773,14.6525,14.6567,20100.0
2005-09-23 11:40:00,35.5,35.52,35.49,35.52,8600.0,14.6608,14.6691,14.6567,14.6691,8600.0
2005-09-23 11:45:00,35.54,35.56,35.51,35.56,10100.0,14.6773,14.6856,14.6649,14.6856,10100.0
2005-09-23 11:50:00,35.58,35.62,35.57,35.61,12600.0,14.6938,14.7103,14.6897,14.7062,12600.0
2005-09-23 11:55:00,35.6,35.61,35.58,35.58,3100.0,14.7021,14.7062,14.6938,14.6938,3100.0
2005-09-23 12:00:00,35.59,35.61,35.58,35.6,2800.0,14.698,14.7062,14.6938,14.7021,2800.0
2005-09-23 12:05:00,35.6,35.6,35.55,35.56,5400.0,14.7021,14.7021,14.6814,14.6856,5400.0
2005-09-23 12:10:00,35.56,35.56,35.51,35.54,16500.0,14.6856,14.6856,14.6649,14.6773,16500.0
2005-09-23 12:15:00,35.53,35.55,35.51,35.53,33600.0,14.6732,14.6814,14.6649,14.6732,33600.0
2005-09-23 12:20:00,35.55,35.6,35.54,35.59,170700.0,14.6814,14.7021,14.6773,14.698,170700.0
2005-09-23 12:25:00,35.59,35.61,35.56,35.56,16800.0,14.698,14.7062,14.6856,14.6856,16800.0
2005-09-23 12:30:00,35.56,35.56,35.54,35.54,14400.0,14.6856,14.6856,14.6773,14.6773,14400.0
2005-09-23 12:35:00,35.55,35.56,35.53,35.54,11400.0,14.6814,14.6856,14.6732,14.6773,11400.0
2005-09-23 12:40:00,35.55,35.55,35.53,35.55,8300.0,14.6814,14.6814,14.6732,14.6814,8300.0
2005-09-23 12:45:00,35.55,35.57,35.53,35.55,7300.0,14.6814,14.6897,14.6732,14.6814,7300.0
2005-09-23 12:50:00,35.56,35.56,35.54,35.54,3800.0,14.6856,14.6856,14.6773,14.6773,3800.0
2005-09-23 12:55:00,35.54,35.55,35.54,35.54,1700.0,14.6773,14.6814,14.6773,14.6773,1700.0
2005-09-23 13:00:00,35.55,35.57,35.55,35.57,5100.0,14.6814,14.6897,14.6814,14.6897,5100.0
2005-09-23 13:05:00,35.58,35.6,35.58,35.59,12000.0,14.6938,14.7021,14.6938,14.698,12000.0
2005-09-23 13:10:00,35.58,35.59,35.55,35.55,9000.0,14.6938,14.698,14.6814,14.6814,9000.0
2005-09-23 13:15:00,35.56,35.58,35.55,35.56,3600.0,14.6856,14.6938,14.6814,14.6856,3600.0
2005-09-23 13:20:00,35.55,35.58,35.54,35.57,6700.0,14.6814,14.6938,14.6773,14.6897,6700.0
2005-09-23 13:25:00,35.56,35.57,35.5,35.52,9000.0,14.6856,14.6897,14.6608,14.6691,9000.0
2005-09-23 13:30:00,35.52,35.62,35.52,35.62,17000.0,14.6691,14.7103,14.6691,14.7103,17000.0
2005-09-23 13:35:00,35.62,35.64,35.59,35.62,8300.0,14.7103,14.7186,14.698,14.7103,8300.0
2005-09-23 13:40:00,35.63,35.67,35.63,35.64,12700.0,14.7145,14.731,14.7145,14.7186,12700.0
2005-09-23 13:45:00,35.64,35.67,35.64,35.64,11600.0,14.7186,14.731,14.7186,14.7186,11600.0
2005-09-23 13:50:00,35.64,35.77,35.64,35.76,26100.0,14.7186,14.7723,14.7186,14.7682,26100.0
2005-09-23 13:55:00,35.76,35.77,35.73,35.74,14400.0,14.7682,14.7723,14.7558,14.7599,14400.0
2005-09-23 14:00:00,35.74,35.77,35.74,35.75,57600.0,14.7599,14.7723,14.7599,14.764,57600.0
2005-09-23 14:05:00,35.75,35.8,35.74,35.8,20000.0,14.764,14.7847,14.7599,14.7847,20000.0
2005-09-23 14:10:00,35.79,35.83,35.77,35.77,34100.0,14.7806,14.7971,14.7723,14.7723,34100.0
2005-09-23 14:15:00,35.77,35.77,35.72,35.75,25400.0,14.7723,14.7723,14.7516,14.764,25400.0
2005-09-23 14:20:00,35.75,35.77,35.75,35.76,3900.0,14.764,14.7723,14.764,14.7682,3900.0
2005-09-23 14:25:00,35.76,35.78,35.74,35.75,9900.0,14.7682,14.7764,14.7599,14.764,9900.0
2005-09-23 14:30:00,35.75,35.76,35.74,35.74,4700.0,14.764,14.7682,14.7599,14.7599,4700.0
2005-09-23 14:35:00,35.74,35.76,35.73,35.76,8000.0,14.7599,14.7682,14.7558,14.7682,8000.0
2005-09-23 14:40:00,35.74,35.75,35.74,35.75,5200.0,14.7599,14.764,14.7599,14.764,5200.0
2005-09-23 14:45:00,35.76,35.78,35.74,35.77,17300.0,14.7682,14.7764,14.7599,14.7723,17300.0
2005-09-23 14:50:00,35.77,35.81,35.77,35.8,28500.0,14.7723,14.7888,14.7723,14.7847,28500.0
2005-09-23 14:55:00,35.8,35.82,35.8,35.81,11000.0,14.7847,14.7929,14.7847,14.7888,11000.0
2005-09-23 15:00:00,35.8,35.81,35.74,35.74,34500.0,14.7847,14.7888,14.7599,14.7599,34500.0
2005-09-23 15:05:00,35.75,35.76,35.72,35.74,45000.0,14.764,14.7682,14.7516,14.7599,45000.0
2005-09-23 15:10:00,35.74,35.75,35.73,35.74,12100.0,14.7599,14.764,14.7558,14.7599,12100.0
2005-09-23 15:15:00,35.74,35.75,35.72,35.74,26300.0,14.7599,14.764,14.7516,14.7599,26300.0
2005-09-23 15:20:00,35.75,35.76,35.74,35.74,18000.0,14.764,14.7682,14.7599,14.7599,18000.0
2005-09-23 15:25:00,35.74,35.77,35.74,35.77,30200.0,14.7599,14.7723,14.7599,14.7723,30200.0
2005-09-23 15:30:00,35.77,35.79,35.75,35.76,32000.0,14.7723,14.7806,14.764,14.7682,32000.0
2005-09-23 15:35:00,35.76,35.77,35.75,35.76,16800.0,14.7682,14.7723,14.764,14.7682,16800.0
2005-09-23 15:40:00,35.76,35.78,35.75,35.78,35600.0,14.7682,14.7764,14.764,14.7764,35600.0
2005-09-23 15:45:00,35.78,35.79,35.77,35.77,31200.0,14.7764,14.7806,14.7723,14.7723,31200.0
2005-09-23 15:50:00,35.78,35.81,35.76,35.76,48500.0,14.7764,14.7888,14.7682,14.7682,48500.0
2005-09-23 15:55:00,35.76,35.77,35.74,35.76,65300.0,14.7682,14.7723,14.7599,14.7682,65300.0
2005-09-26 09:30:00,35.89,35.99,35.84,35.9,47800.0,14.8219,14.8632,14.8012,14.826,47800.0
2005-09-26 09:35:00,35.9,35.91,35.83,35.85,18500.0,14.826,14.8301,14.7971,14.8053,18500.0
2005-09-26 09:40:00,35.87,35.91,35.79,35.8,22500.0,14.8136,14.8301,14.7806,14.7847,22500.0
2005-09-26 09:45:00,35.83,35.87,35.82,35.83,11100.0,14.7971,14.8136,14.7929,14.7971,11100.0
2005-09-26 09:50:00,35.84,35.87,35.81,35.86,14800.0,14.8012,14.8136,14.7888,14.8095,14800.0
2005-09-26 09:55:00,35.87,35.87,35.69,35.72,15800.0,14.8136,14.8136,14.7393,14.7516,15800.0
2005-09-26 10:00:00,35.71,35.86,35.71,35.84,25400.0,14.7475,14.8095,14.7475,14.8012,25400.0
2005-09-26 10:05:00,35.82,35.84,35.78,35.78,7700.0,14.7929,14.8012,14.7764,14.7764,7700.0
2005-09-26 10:10:00,35.79,35.87,35.72,35.84,34800.0,14.7806,14.8136,14.7516,14.8012,34800.0
2005-09-26 10:15:00,35.84,35.93,35.82,35.87,22500.0,14.8012,14.8384,14.7929,14.8136,22500.0
2005-09-26 10:20:00,35.87,35.94,35.84,35.91,25700.0,14.8136,14.8425,14.8012,14.8301,25700.0
2005-09-26 10:25:00,35.92,35.96,35.85,35.87,24900.0,14.8342,14.8508,14.8053,14.8136,24900.0
2005-09-26 10:30:00,35.88,35.88,35.83,35.84,9600.0,14.8177,14.8177,14.7971,14.8012,9600.0
2005-09-26 10:35:00,35.84,35.86,35.82,35.82,6900.0,14.8012,14.8095,14.7929,14.7929,6900.0
2005-09-26 10:40:00,35.82,35.87,35.82,35.84,7500.0,14.7929,14.8136,14.7929,14.8012,7500.0
2005-09-26 10:45:00,35.85,35.86,35.74,35.76,24200.0,14.8053,14.8095,14.7599,14.7682,24200.0
2005-09-26 10:50:00,35.74,35.78,35.72,35.78,7500.0,14.7599,14.7764,14.7516,14.7764,7500.0
2005-09-26 10:55:00,35.79,35.83,35.79,35.81,6100.0,14.7806,14.7971,14.7806,14.7888,6100.0
2005-09-26 11:00:00,35.83,35.88,35.81,35.88,13700.0,14.7971,14.8177,14.7888,14.8177,13700.0
2005-09-26 11:05:00,35.88,35.93,35.87,35.93,17000.0,14.8177,14.8384,14.8136,14.8384,17000.0
2005-09-26 11:10:00,35.94,35.96,35.94,35.95,13700.0,14.8425,14.8508,14.8425,14.8466,13700.0
2005-09-26 11:15:00,35.95,35.97,35.94,35.95,5900.0,14.8466,14.8549,14.8425,14.8466,5900.0
2005-09-26 11:20:00,35.94,35.94,35.88,35.88,14700.0,14.8425,14.8425,14.8177,14.8177,14700.0
2005-09-26 11:25:00,35.88,35.88,35.81,35.85,10200.0,14.8177,14.8177,14.7888,14.8053,10200.0
2005-09-26 11:30:00,35.82,35.85,35.81,35.82,10900.0,14.7929,14.8053,14.7888,14.7929,10900.0
2005-09-26 11:35:00,35.82,35.82,35.76,35.79,4100.0,14.7929,14.7929,14.7682,14.7806,4100.0
2005-09-26 11:40:00,35.79,35.83,35.79,35.81,15900.0,14.7806,14.7971,14.7806,14.7888,15900.0
2005-09-26 11:45:00,35.8,35.8,35.77,35.78,4400.0,14.7847,14.7847,14.7723,14.7764,4400.0
2005-09-26 11:50:00,35.77,35.84,35.77,35.83,14000.0,14.7723,14.8012,14.7723,14.7971,14000.0
2005-09-26 11:55:00,35.83,35.84,35.82,35.82,6800.0,14.7971,14.8012,14.7929,14.7929,6800.0
2005-09-26 12:00:00,35.82,35.83,35.82,35.83,14300.0,14.7929,14.7971,14.7929,14.7971,14300.0
2005-09-26 12:05:00,35.83,35.87,35.83,35.86,11000.0,14.7971,14.8136,14.7971,14.8095,11000.0
2005-09-26 12:10:00,35.86,35.9,35.83,35.85,21900.0,14.8095,14.826,14.7971,14.8053,21900.0
2005-09-26 12:15:00,35.85,35.88,35.85,35.87,13300.0,14.8053,14.8177,14.8053,14.8136,13300.0
2005-09-26 12:20:00,35.87,35.91,35.87,35.9,20200.0,14.8136,14.8301,14.8136,14.826,20200.0
2005-09-26 12:25:00,35.9,35.92,35.86,35.87,7300.0,14.826,14.8342,14.8095,14.8136,7300.0
2005-09-26 12:30:00,35.88,35.91,35.85,35.9,18600.0,14.8177,14.8301,14.8053,14.826,18600.0
2005-09-26 12:35:00,35.89,35.92,35.88,35.9,6000.0,14.8219,14.8342,14.8177,14.826,6000.0
2005-09-26 12:40:00,35.9,35.93,35.9,35.93,17500.0,14.826,14.8384,14.826,14.8384,17500.0
2005-09-26 12:45:00,35.93,35.94,35.83,35.84,21300.0,14.8384,14.8425,14.7971,14.8012,21300.0
2005-09-26 12:50:00,35.84,35.98,35.83,35.97,19200.0,14.8012,14.859,14.7971,14.8549,19200.0
2005-09-26 12:55:00,35.97,35.97,35.93,35.94,7200.0,14.8549,14.8549,14.8384,14.8425,7200.0
2005-09-26 13:00:00,35.94,35.94,35.93,35.94,7800.0,14.8425,14.8425,14.8384,14.8425,7800.0
2005-09-26 13:05:00,35.93,35.93,35.87,35.87,7900.0,14.8384,14.8384,14.8136,14.8136,7900.0
2005-09-26 13:10:00,35.87,35.91,35.87,35.89,7500.0,14.8136,14.8301,14.8136,14.8219,7500.0
2005-09-26 13:15:00,35.88,35.9,35.88,35.89,19400.0,14.8177,14.826,14.8177,14.8219,19400.0
2005-09-26 13:20:00,35.89,35.9,35.85,35.85,16400.0,14.8219,14.826,14.8053,14.8053,16400.0
2005-09-26 13:25:00,35.85,35.88,35.84,35.85,6500.0,14.8053,14.8177,14.8012,14.8053,6500.0
2005-09-26 13:30:00,35.86,35.87,35.82,35.82,8900.0,14.8095,14.8136,14.7929,14.7929,8900.0
2005-09-26 13:35:00,35.82,35.83,35.81,35.83,12100.0,14.7929,14.7971,14.7888,14.7971,12100.0
2005-09-26 13:40:00,35.83,35.86,35.82,35.85,5500.0,14.7971,14.8095,14.7929,14.8053,5500.0
2005-09-26 13:45:00,35.85,35.89,35.84,35.88,20700.0,14.8053,14.8219,14.8012,14.8177,20700.0
2005-09-26 13:50:00,35.89,35.89,35.85,35.86,7900.0,14.8219,14.8219,14.8053,14.8095,7900.0
2005-09-26 13:55:00,35.85,35.89,35.84,35.88,2300.0,14.8053,14.8219,14.8012,14.8177,2300.0
2005-09-26 14:00:00,35.87,35.88,35.82,35.84,6300.0,14.8136,14.8177,14.7929,14.8012,6300.0
2005-09-26 14:05:00,35.84,35.92,35.84,35.87,17800.0,14.8012,14.8342,14.8012,14.8136,17800.0
2005-09-26 14:10:00,35.88,35.89,35.85,35.87,12700.0,14.8177,14.8219,14.8053,14.8136,12700.0
2005-09-26 14:15:00,35.86,35.87,35.82,35.84,13700.0,14.8095,14.8136,14.7929,14.8012,13700.0
2005-09-26 14:20:00,35.83,35.86,35.82,35.84,9200.0,14.7971,14.8095,14.7929,14.8012,9200.0
2005-09-26 14:25:00,35.84,35.95,35.84,35.86,34300.0,14.8012,14.8466,14.8012,14.8095,34300.0
2005-09-26 14:30:00,35.86,35.87,35.84,35.85,11100.0,14.8095,14.8136,14.8012,14.8053,11100.0
2005-09-26 14:35:00,35.85,35.87,35.83,35.86,11700.0,14.8053,14.8136,14.7971,14.8095,11700.0
2005-09-26 14:40:00,35.86,35.86,35.78,35.8,24300.0,14.8095,14.8095,14.7764,14.7847,24300.0
2005-09-26 14:45:00,35.79,35.84,35.79,35.81,9500.0,14.7806,14.8012,14.7806,14.7888,9500.0
2005-09-26 14:50:00,35.81,35.83,35.78,35.81,16700.0,14.7888,14.7971,14.7764,14.7888,16700.0
2005-09-26 14:55:00,35.81,35.81,35.74,35.78,16700.0,14.7888,14.7888,14.7599,14.7764,16700.0
2005-09-26 15:00:00,35.79,35.84,35.79,35.82,28700.0,14.7806,14.8012,14.7806,14.7929,28700.0
2005-09-26 15:05:00,35.82,35.83,35.75,35.75,26200.0,14.7929,14.7971,14.764,14.764,26200.0
2005-09-26 15:10:00,35.75,35.76,35.7,35.72,25800.0,14.764,14.7682,14.7434,14.7516,25800.0
2005-09-26 15:15:00,35.72,35.75,35.71,35.75,22300.0,14.7516,14.764,14.7475,14.764,22300.0
2005-09-26 15:20:00,35.74,35.74,35.71,35.72,13700.0,14.7599,14.7599,14.7475,14.7516,13700.0
2005-09-26 15:25:00,35.73,35.74,35.71,35.72,12700.0,14.7558,14.7599,14.7475,14.7516,12700.0
2005-09-26 15:30:00,35.73,35.87,35.72,35.86,29100.0,14.7558,14.8136,14.7516,14.8095,29100.0
2005-09-26 15:35:00,35.86,35.87,35.82,35.84,37100.0,14.8095,14.8136,14.7929,14.8012,37100.0
2005-09-26 15:40:00,35.84,35.87,35.81,35.87,44700.0,14.8012,14.8136,14.7888,14.8136,44700.0
2005-09-26 15:45:00,35.87,35.87,35.82,35.82,24600.0,14.8136,14.8136,14.7929,14.7929,24600.0
2005-09-26 15:50:00,35.83,35.86,35.8,35.85,43000.0,14.7971,14.8095,14.7847,14.8053,43000.0
2005-09-26 15:55:00,35.85,35.87,35.82,35.82,68100.0,14.8053,14.8136,14.7929,14.7929,68100.0
2005-09-27 09:30:00,35.81,35.86,35.76,35.84,34600.0,14.7888,14.8095,14.7682,14.8012,34600.0
2005-09-27 09:35:00,35.81,35.81,35.68,35.76,23500.0,14.7888,14.7888,14.7351,14.7682,23500.0
2005-09-27 09:40:00,35.77,35.99,35.77,35.9,37400.0,14.7723,14.8632,14.7723,14.826,37400.0
2005-09-27 09:45:00,35.89,35.95,35.72,35.73,20300.0,14.8219,14.8466,14.7516,14.7558,20300.0
2005-09-27 09:50:00,35.73,35.86,35.73,35.85,18800.0,14.7558,14.8095,14.7558,14.8053,18800.0
2005-09-27 09:55:00,35.84,35.89,35.77,35.83,13200.0,14.8012,14.8219,14.7723,14.7971,13200.0
2005-09-27 10:00:00,35.81,35.81,35.64,35.66,34700.0,14.7888,14.7888,14.7186,14.7269,34700.0
2005-09-27 10:05:00,35.66,35.68,35.5,35.52,41800.0,14.7269,14.7351,14.6608,14.6691,41800.0
2005-09-27 10:10:00,35.55,35.7,35.55,35.69,30100.0,14.6814,14.7434,14.6814,14.7393,30100.0
2005-09-27 10:15:00,35.69,35.69,35.63,35.65,14500.0,14.7393,14.7393,14.7145,14.7227,14500.0
2005-09-27 10:20:00,35.65,35.68,35.54,35.55,22900.0,14.7227,14.7351,14.6773,14.6814,22900.0
2005-09-27 10:25:00,35.53,35.7,35.52,35.68,15000.0,14.6732,14.7434,14.6691,14.7351,15000.0
2005-09-27 10:30:00,35.67,35.74,35.58,35.58,18500.0,14.731,14.7599,14.6938,14.6938,18500.0
2005-09-27 10:35:00,35.57,35.72,35.51,35.51,24000.0,14.6897,14.7516,14.6649,14.6649,24000.0
2005-09-27 10:40:00,35.51,35.6,35.5,35.58,20800.0,14.6649,14.7021,14.6608,14.6938,20800.0
2005-09-27 10:45:00,35.58,35.64,35.58,35.59,20800.0,14.6938,14.7186,14.6938,14.698,20800.0
2005-09-27 10:50:00,35.6,35.61,35.57,35.6,11300.0,14.7021,14.7062,14.6897,14.7021,11300.0
2005-09-27 10:55:00,35.6,35.68,35.59,35.67,16600.0,14.7021,14.7351,14.698,14.731,16600.0
2005-09-27 11:00:00,35.67,35.69,35.63,35.63,14000.0,14.731,14.7393,14.7145,14.7145,14000.0
2005-09-27 11:05:00,35.64,35.65,35.61,35.61,15600.0,14.7186,14.7227,14.7062,14.7062,15600.0
2005-09-27 11:10:00,35.61,35.63,35.59,35.61,35600.0,14.7062,14.7145,14.698,14.7062,35600.0
2005-09-27 11:15:00,35.61,35.61,35.55,35.58,14100.0,14.7062,14.7062,14.6814,14.6938,14100.0
2005-09-27 11:20:00,35.58,35.66,35.58,35.65,16300.0,14.6938,14.7269,14.6938,14.7227,16300.0
2005-09-27 11:25:00,35.64,35.64,35.6,35.6,15700.0,14.7186,14.7186,14.7021,14.7021,15700.0
2005-09-27 11:30:00,35.6,35.6,35.52,35.53,20500.0,14.7021,14.7021,14.6691,14.6732,20500.0
2005-09-27 11:35:00,35.53,35.53,35.51,35.52,13500.0,14.6732,14.6732,14.6649,14.6691,13500.0
2005-09-27 11:40:00,35.53,35.56,35.5,35.55,9300.0,14.6732,14.6856,14.6608,14.6814,9300.0
2005-09-27 11:45:00,35.54,35.55,35.5,35.51,33900.0,14.6773,14.6814,14.6608,14.6649,33900.0
2005-09-27 11:50:00,35.51,35.52,35.5,35.5,29400.0,14.6649,14.6691,14.6608,14.6608,29400.0
2005-09-27 11:55:00,35.51,35.53,35.5,35.52,7600.0,14.6649,14.6732,14.6608,14.6691,7600.0
2005-09-27 12:00:00,35.53,35.58,35.48,35.57,16200.0,14.6732,14.6938,14.6525,14.6897,16200.0
2005-09-27 12:05:00,35.58,35.58,35.51,35.52,8500.0,14.6938,14.6938,14.6649,14.6691,8500.0
2005-09-27 12:10:00,35.52,35.54,35.51,35.52,11200.0,14.6691,14.6773,14.6649,14.6691,11200.0
2005-09-27 12:15:00,35.53,35.58,35.53,35.58,33800.0,14.6732,14.6938,14.6732,14.6938,33800.0
2005-09-27 12:20:00,35.58,35.59,35.55,35.56,10000.0,14.6938,14.698,14.6814,14.6856,10000.0
2005-09-27 12:25:00,35.56,35.56,35.53,35.53,3700.0,14.6856,14.6856,14.6732,14.6732,3700.0
2005-09-27 12:30:00,35.53,35.53,35.52,35.53,16700.0,14.6732,14.6732,14.6691,14.6732,16700.0
2005-09-27 12:35:00,35.53,35.56,35.52,35.56,7500.0,14.6732,14.6856,14.6691,14.6856,7500.0
2005-09-27 12:40:00,35.56,35.59,35.56,35.58,9500.0,14.6856,14.698,14.6856,14.6938,9500.0
2005-09-27 12:45:00,35.58,35.6,35.57,35.58,6600.0,14.6938,14.7021,14.6897,14.6938,6600.0
2005-09-27 12:50:00,35.59,35.59,35.56,35.57,6300.0,14.698,14.698,14.6856,14.6897,6300.0
2005-09-27 12:55:00,35.57,35.59,35.57,35.57,4300.0,14.6897,14.698,14.6897,14.6897,4300.0
2005-09-27 13:00:00,35.57,35.58,35.57,35.57,11300.0,14.6897,14.6938,14.6897,14.6897,11300.0
2005-09-27 13:05:00,35.57,35.58,35.56,35.57,5300.0,14.6897,14.6938,14.6856,14.6897,5300.0
2005-09-27 13:10:00,35.58,35.6,35.58,35.58,16900.0,14.6938,14.7021,14.6938,14.6938,16900.0
2005-09-27 13:15:00,35.58,35.59,35.57,35.57,5500.0,14.6938,14.698,14.6897,14.6897,5500.0
2005-09-27 13:20:00,35.57,35.58,35.54,35.55,20400.0,14.6897,14.6938,14.6773,14.6814,20400.0
2005-09-27 13:25:00,35.55,35.58,35.54,35.58,38100.0,14.6814,14.6938,14.6773,14.6938,38100.0
2005-09-27 13:30:00,35.57,35.59,35.55,35.55,13400.0,14.6897,14.698,14.6814,14.6814,13400.0
2005-09-27 13:35:00,35.55,35.59,35.54,35.58,5400.0,14.6814,14.698,14.6773,14.6938,5400.0
2005-09-27 13:40:00,35.58,35.58,35.54,35.56,4600.0,14.6938,14.6938,14.6773,14.6856,4600.0
2005-09-27 13:45:00,35.56,35.57,35.54,35.54,6200.0,14.6856,14.6897,14.6773,14.6773,6200.0
2005-09-27 13:50:00,35.55,35.63,35.55,35.61,9300.0,14.6814,14.7145,14.6814,14.7062,9300.0
2005-09-27 13:55:00,35.63,35.66,35.61,35.61,11500.0,14.7145,14.7269,14.7062,14.7062,11500.0
2005-09-27 14:00:00,35.62,35.71,35.62,35.64,33500.0,14.7103,14.7475,14.7103,14.7186,33500.0
2005-09-27 14:05:00,35.65,35.65,35.61,35.62,7400.0,14.7227,14.7227,14.7062,14.7103,7400.0
2005-09-27 14:10:00,35.63,35.66,35.62,35.63,10100.0,14.7145,14.7269,14.7103,14.7145,10100.0
2005-09-27 14:15:00,35.62,35.64,35.59,35.63,24000.0,14.7103,14.7186,14.698,14.7145,24000.0
2005-09-27 14:20:00,35.63,35.65,35.59,35.59,11000.0,14.7145,14.7227,14.698,14.698,11000.0
2005-09-27 14:25:00,35.59,35.65,35.57,35.63,21200.0,14.698,14.7227,14.6897,14.7145,21200.0
2005-09-27 14:30:00,35.63,35.72,35.63,35.72,16800.0,14.7145,14.7516,14.7145,14.7516,16800.0
2005-09-27 14:35:00,35.71,35.75,35.69,35.75,31000.0,14.7475,14.764,14.7393,14.764,31000.0
2005-09-27 14:40:00,35.75,35.76,35.73,35.73,5800.0,14.764,14.7682,14.7558,14.7558,5800.0
2005-09-27 14:45:00,35.74,35.8,35.67,35.77,35700.0,14.7599,14.7847,14.731,14.7723,35700.0
2005-09-27 14:50:00,35.76,35.76,35.72,35.72,8300.0,14.7682,14.7682,14.7516,14.7516,8300.0
2005-09-27 14:55:00,35.73,35.86,35.69,35.8,28700.0,14.7558,14.8095,14.7393,14.7847,28700.0
2005-09-27 15:00:00,35.8,35.86,35.77,35.77,20400.0,14.7847,14.8095,14.7723,14.7723,20400.0
2005-09-27 15:05:00,35.76,35.78,35.74,35.77,35100.0,14.7682,14.7764,14.7599,14.7723,35100.0
2005-09-27 15:10:00,35.77,35.87,35.77,35.77,27800.0,14.7723,14.8136,14.7723,14.7723,27800.0
2005-09-27 15:15:00,35.76,35.78,35.75,35.77,14300.0,14.7682,14.7764,14.764,14.7723,14300.0
2005-09-27 15:20:00,35.79,35.82,35.77,35.8,8300.0,14.7806,14.7929,14.7723,14.7847,8300.0
2005-09-27 15:25:00,35.79,35.83,35.79,35.81,13400.0,14.7806,14.7971,14.7806,14.7888,13400.0
2005-09-27 15:30:00,35.8,35.8,35.74,35.79,33700.0,14.7847,14.7847,14.7599,14.7806,33700.0
2005-09-27 15:35:00,35.79,35.79,35.71,35.72,30600.0,14.7806,14.7806,14.7475,14.7516,30600.0
2005-09-27 15:40:00,35.73,35.74,35.66,35.67,25900.0,14.7558,14.7599,14.7269,14.731,25900.0
2005-09-27 15:45:00,35.68,35.72,35.68,35.71,17200.0,14.7351,14.7516,14.7351,14.7475,17200.0
2005-09-27 15:50:00,35.7,35.72,35.66,35.7,32500.0,14.7434,14.7516,14.7269,14.7434,32500.0
2005-09-27 15:55:00,35.7,35.71,35.67,35.7,59000.0,14.7434,14.7475,14.731,14.7434,59000.0
2005-09-28 09:30:00,35.97,35.99,35.91,35.97,72100.0,14.8549,14.8632,14.8301,14.8549,72100.0
2005-09-28 09:35:00,35.98,35.99,35.93,35.97,15900.0,14.859,14.8632,14.8384,14.8549,15900.0
2005-09-28 09:40:00,35.93,35.99,35.89,35.97,17000.0,14.8384,14.8632,14.8219,14.8549,17000.0
2005-09-28 09:45:00,35.95,35.99,35.86,35.9,27000.0,14.8466,14.8632,14.8095,14.826,27000.0
2005-09-28 09:50:00,35.89,35.96,35.89,35.92,14500.0,14.8219,14.8508,14.8219,14.8342,14500.0
2005-09-28 09:55:00,35.91,35.91,35.8,35.82,20900.0,14.8301,14.8301,14.7847,14.7929,20900.0
2005-09-28 10:00:00,35.82,35.96,35.82,35.88,26000.0,14.7929,14.8508,14.7929,14.8177,26000.0
2005-09-28 10:05:00,35.88,35.9,35.86,35.88,11200.0,14.8177,14.826,14.8095,14.8177,11200.0
2005-09-28 10:10:00,35.87,35.92,35.87,35.9,12200.0,14.8136,14.8342,14.8136,14.826,12200.0
2005-09-28 10:15:00,35.9,35.92,35.83,35.9,34700.0,14.826,14.8342,14.7971,14.826,34700.0
2005-09-28 10:20:00,35.9,35.95,35.88,35.93,21800.0,14.826,14.8466,14.8177,14.8384,21800.0
2005-09-28 10:25:00,35.91,35.96,35.91,35.95,15900.0,14.8301,14.8508,14.8301,14.8466,15900.0
2005-09-28 10:30:00,35.95,36.04,35.95,35.97,52000.0,14.8466,14.8838,14.8466,14.8549,52000.0
2005-09-28 10:35:00,35.97,35.99,35.83,35.85,17700.0,14.8549,14.8632,14.7971,14.8053,17700.0
2005-09-28 10:40:00,35.84,35.93,35.82,35.93,15700.0,14.8012,14.8384,14.7929,14.8384,15700.0
2005-09-28 10:45:00,35.93,36.02,35.93,36.0,15800.0,14.8384,14.8755,14.8384,14.8673,15800.0
2005-09-28 10:50:00,35.99,36.01,35.94,35.94,7800.0,14.8632,14.8714,14.8425,14.8425,7800.0
2005-09-28 10:55:00,35.96,35.98,35.87,35.88,17700.0,14.8508,14.859,14.8136,14.8177,17700.0
2005-09-28 11:00:00,35.88,35.92,35.88,35.88,30700.0,14.8177,14.8342,14.8177,14.8177,30700.0
2005-09-28 11:05:00,35.88,35.9,35.88,35.9,14200.0,14.8177,14.826,14.8177,14.826,14200.0
2005-09-28 11:10:00,35.9,35.97,35.9,35.96,17700.0,14.826,14.8549,14.826,14.8508,17700.0
2005-09-28 11:15:00,35.96,36.0,35.93,35.93,11200.0,14.8508,14.8673,14.8384,14.8384,11200.0
2005-09-28 11:20:00,35.93,35.98,35.93,35.97,8700.0,14.8384,14.859,14.8384,14.8549,8700.0
2005-09-28 11:25:00,35.98,35.99,35.97,35.97,6800.0,14.859,14.8632,14.8549,14.8549,6800.0
2005-09-28 11:30:00,35.96,36.0,35.95,35.95,17900.0,14.8508,14.8673,14.8466,14.8466,17900.0
2005-09-28 11:35:00,35.96,36.01,35.96,36.0,7900.0,14.8508,14.8714,14.8508,14.8673,7900.0
2005-09-28 11:40:00,35.99,36.01,35.92,35.92,13200.0,14.8632,14.8714,14.8342,14.8342,13200.0
2005-09-28 11:45:00,35.93,35.94,35.83,35.83,15100.0,14.8384,14.8425,14.7971,14.7971,15100.0
2005-09-28 11:50:00,35.84,35.94,35.84,35.94,10600.0,14.8012,14.8425,14.8012,14.8425,10600.0
2005-09-28 11:55:00,35.94,35.97,35.94,35.95,7700.0,14.8425,14.8549,14.8425,14.8466,7700.0
2005-09-28 12:00:00,35.95,35.98,35.93,35.93,8500.0,14.8466,14.859,14.8384,14.8384,8500.0
2005-09-28 12:05:00,35.95,35.97,35.9,35.9,7600.0,14.8466,14.8549,14.826,14.826,7600.0
2005-09-28 12:10:00,35.89,35.9,35.79,35.86,18200.0,14.8219,14.826,14.7806,14.8095,18200.0
2005-09-28 12:15:00,35.85,35.9,35.84,35.86,11800.0,14.8053,14.826,14.8012,14.8095,11800.0
2005-09-28 12:20:00,35.87,35.88,35.86,35.87,7200.0,14.8136,14.8177,14.8095,14.8136,7200.0
2005-09-28 12:25:00,35.87,35.89,35.87,35.89,5200.0,14.8136,14.8219,14.8136,14.8219,5200.0
2005-09-28 12:30:00,35.89,35.91,35.89,35.89,8500.0,14.8219,14.8301,14.8219,14.8219,8500.0
2005-09-28 12:35:00,35.89,35.91,35.87,35.87,9700.0,14.8219,14.8301,14.8136,14.8136,9700.0
2005-09-28 12:40:00,35.88,35.89,35.86,35.86,13700.0,14.8177,14.8219,14.8095,14.8095,13700.0
2005-09-28 12:45:00,35.87,35.88,35.8,35.8,19300.0,14.8136,14.8177,14.7847,14.7847,19300.0
2005-09-28 12:50:00,35.8,35.82,35.78,35.79,8300.0,14.7847,14.7929,14.7764,14.7806,8300.0
2005-09-28 12:55:00,35.79,35.86,35.79,35.86,12900.0,14.7806,14.8095,14.7806,14.8095,12900.0
2005-09-28 13:00:00,35.86,35.86,35.81,35.81,156400.0,14.8095,14.8095,14.7888,14.7888,156400.0
2005-09-28 13:05:00,35.82,35.86,35.81,35.81,8700.0,14.7929,14.8095,14.7888,14.7888,8700.0
2005-09-28 13:10:00,35.82,35.84,35.79,35.81,9600.0,14.7929,14.8012,14.7806,14.7888,9600.0
2005-09-28 13:15:00,35.81,35.82,35.78,35.79,5400.0,14.7888,14.7929,14.7764,14.7806,5400.0
2005-09-28 13:20:00,35.78,35.82,35.73,35.75,24800.0,14.7764,14.7929,14.7558,14.764,24800.0
2005-09-28 13:25:00,35.75,35.78,35.71,35.71,15500.0,14.764,14.7764,14.7475,14.7475,15500.0
2005-09-28 13:30:00,35.7,35.72,35.62,35.65,26400.0,14.7434,14.7516,14.7103,14.7227,26400.0
2005-09-28 13:35:00,35.65,35.7,35.65,35.66,25600.0,14.7227,14.7434,14.7227,14.7269,25600.0
2005-09-28 13:40:00,35.68,35.68,35.59,35.59,27500.0,14.7351,14.7351,14.698,14.698,27500.0
2005-09-28 13:45:00,35.6,35.61,35.48,35.48,39300.0,14.7021,14.7062,14.6525,14.6525,39300.0
2005-09-28 13:50:00,35.48,35.61,35.48,35.6,24100.0,14.6525,14.7062,14.6525,14.7021,24100.0
2005-09-28 13:55:00,35.6,35.68,35.59,35.68,13000.0,14.7021,14.7351,14.698,14.7351,13000.0
2005-09-28 14:00:00,35.68,35.74,35.68,35.72,11700.0,14.7351,14.7599,14.7351,14.7516,11700.0
2005-09-28 14:05:00,35.72,35.72,35.68,35.68,11300.0,14.7516,14.7516,14.7351,14.7351,11300.0
2005-09-28 14:10:00,35.67,35.72,35.67,35.71,27800.0,14.731,14.7516,14.731,14.7475,27800.0
2005-09-28 14:15:00,35.71,35.73,35.69,35.7,13300.0,14.7475,14.7558,14.7393,14.7434,13300.0
2005-09-28 14:20:00,35.7,35.78,35.69,35.76,15200.0,14.7434,14.7764,14.7393,14.7682,15200.0
2005-09-28 14:25:00,35.76,35.86,35.76,35.86,28200.0,14.7682,14.8095,14.7682,14.8095,28200.0
2005-09-28 14:30:00,35.86,35.89,35.68,35.75,30600.0,14.8095,14.8219,14.7351,14.764,30600.0
2005-09-28 14:35:00,35.76,35.86,35.76,35.86,18800.0,14.7682,14.8095,14.7682,14.8095,18800.0
2005-09-28 14:40:00,35.85,35.86,35.82,35.83,15500.0,14.8053,14.8095,14.7929,14.7971,15500.0
2005-09-28 14:45:00,35.83,35.84,35.81,35.83,9300.0,14.7971,14.8012,14.7888,14.7971,9300.0
2005-09-28 14:50:00,35.83,35.86,35.81,35.82,11300.0,14.7971,14.8095,14.7888,14.7929,11300.0
2005-09-28 14:55:00,35.82,35.83,35.79,35.83,14200.0,14.7929,14.7971,14.7806,14.7971,14200.0
2005-09-28 15:00:00,35.83,35.86,35.8,35.82,18900.0,14.7971,14.8095,14.7847,14.7929,18900.0
2005-09-28 15:05:00,35.84,35.84,35.79,35.81,12000.0,14.8012,14.8012,14.7806,14.7888,12000.0
2005-09-28 15:10:00,35.82,35.87,35.81,35.82,26100.0,14.7929,14.8136,14.7888,14.7929,26100.0
2005-09-28 15:15:00,35.83,35.87,35.83,35.83,14600.0,14.7971,14.8136,14.7971,14.7971,14600.0
2005-09-28 15:20:00,35.82,35.82,35.77,35.77,17800.0,14.7929,14.7929,14.7723,14.7723,17800.0
2005-09-28 15:25:00,35.78,35.85,35.78,35.82,20400.0,14.7764,14.8053,14.7764,14.7929,20400.0
2005-09-28 15:30:00,35.83,35.85,35.81,35.83,25700.0,14.7971,14.8053,14.7888,14.7971,25700.0
2005-09-28 15:35:00,35.83,35.83,35.76,35.78,16500.0,14.7971,14.7971,14.7682,14.7764,16500.0
2005-09-28 15:40:00,35.77,35.79,35.71,35.78,21400.0,14.7723,14.7806,14.7475,14.7764,21400.0
2005-09-28 15:45:00,35.78,35.79,35.76,35.76,16900.0,14.7764,14.7806,14.7682,14.7682,16900.0
2005-09-28 15:50:00,35.77,35.8,35.77,35.79,37800.0,14.7723,14.7847,14.7723,14.7806,37800.0
2005-09-28 15:55:00,35.79,35.79,35.76,35.76,54200.0,14.7806,14.7806,14.7682,14.7682,54200.0
2005-09-29 09:30:00,35.53,35.66,35.5,35.63,46600.0,14.6732,14.7269,14.6608,14.7145,46600.0
2005-09-29 09:35:00,35.64,35.65,35.54,35.65,22000.0,14.7186,14.7227,14.6773,14.7227,22000.0
2005-09-29 09:40:00,35.66,35.67,35.55,35.57,24100.0,14.7269,14.731,14.6814,14.6897,24100.0
2005-09-29 09:45:00,35.57,35.58,35.49,35.52,20900.0,14.6897,14.6938,14.6567,14.6691,20900.0
2005-09-29 09:50:00,35.51,35.54,35.48,35.49,21500.0,14.6649,14.6773,14.6525,14.6567,21500.0
2005-09-29 09:55:00,35.5,35.52,35.45,35.46,25200.0,14.6608,14.6691,14.6401,14.6443,25200.0
2005-09-29 10:00:00,35.46,35.58,35.46,35.56,121700.0,14.6443,14.6938,14.6443,14.6856,121700.0
2005-09-29 10:05:00,35.57,35.57,35.52,35.55,15000.0,14.6897,14.6897,14.6691,14.6814,15000.0
2005-09-29 10:10:00,35.55,35.55,35.48,35.5,29500.0,14.6814,14.6814,14.6525,14.6608,29500.0
2005-09-29 10:15:00,35.5,35.58,35.49,35.49,30200.0,14.6608,14.6938,14.6567,14.6567,30200.0
2005-09-29 10:20:00,35.5,35.55,35.49,35.49,17800.0,14.6608,14.6814,14.6567,14.6567,17800.0
2005-09-29 10:25:00,35.52,35.53,35.49,35.51,33600.0,14.6691,14.6732,14.6567,14.6649,33600.0
2005-09-29 10:30:00,35.51,35.55,35.48,35.55,24900.0,14.6649,14.6814,14.6525,14.6814,24900.0
2005-09-29 10:35:00,35.56,35.67,35.56,35.65,22300.0,14.6856,14.731,14.6856,14.7227,22300.0
2005-09-29 10:40:00,35.66,35.7,35.66,35.66,16400.0,14.7269,14.7434,14.7269,14.7269,16400.0
2005-09-29 10:45:00,35.67,35.68,35.56,35.57,22900.0,14.731,14.7351,14.6856,14.6897,22900.0
2005-09-29 10:50:00,35.57,35.61,35.55,35.58,10700.0,14.6897,14.7062,14.6814,14.6938,10700.0
2005-09-29 10:55:00,35.56,35.6,35.54,35.55,24000.0,14.6856,14.7021,14.6773,14.6814,24000.0
2005-09-29 11:00:00,35.55,35.57,35.52,35.57,22100.0,14.6814,14.6897,14.6691,14.6897,22100.0
2005-09-29 11:05:00,35.57,35.58,35.49,35.49,24600.0,14.6897,14.6938,14.6567,14.6567,24600.0
2005-09-29 11:10:00,35.49,35.64,35.49,35.63,17600.0,14.6567,14.7186,14.6567,14.7145,17600.0
2005-09-29 11:15:00,35.64,35.71,35.64,35.7,21300.0,14.7186,14.7475,14.7186,14.7434,21300.0
2005-09-29 11:20:00,35.7,35.71,35.67,35.71,22800.0,14.7434,14.7475,14.731,14.7475,22800.0
2005-09-29 11:25:00,35.71,35.72,35.64,35.66,13600.0,14.7475,14.7516,14.7186,14.7269,13600.0
2005-09-29 11:30:00,35.67,35.72,35.66,35.71,13000.0,14.731,14.7516,14.7269,14.7475,13000.0
2005-09-29 11:35:00,35.72,35.82,35.72,35.81,13900.0,14.7516,14.7929,14.7516,14.7888,13900.0
2005-09-29 11:40:00,35.81,35.85,35.76,35.78,32300.0,14.7888,14.8053,14.7682,14.7764,32300.0
2005-09-29 11:45:00,35.77,35.78,35.71,35.77,22300.0,14.7723,14.7764,14.7475,14.7723,22300.0
2005-09-29 11:50:00,35.77,35.95,35.77,35.91,60000.0,14.7723,14.8466,14.7723,14.8301,60000.0
2005-09-29 11:55:00,35.9,35.91,35.83,35.87,21500.0,14.826,14.8301,14.7971,14.8136,21500.0
2005-09-29 12:00:00,35.88,35.95,35.87,35.92,19300.0,14.8177,14.8466,14.8136,14.8342,19300.0
2005-09-29 12:05:00,35.92,35.94,35.85,35.85,17500.0,14.8342,14.8425,14.8053,14.8053,17500.0
2005-09-29 12:10:00,35.84,35.9,35.84,35.86,25300.0,14.8012,14.826,14.8012,14.8095,25300.0
2005-09-29 12:15:00,35.86,35.87,35.84,35.87,7600.0,14.8095,14.8136,14.8012,14.8136,7600.0
2005-09-29 12:20:00,35.88,35.89,35.85,35.85,11200.0,14.8177,14.8219,14.8053,14.8053,11200.0
2005-09-29 12:25:00,35.86,35.89,35.84,35.87,13700.0,14.8095,14.8219,14.8012,14.8136,13700.0
2005-09-29 12:30:00,35.87,35.89,35.85,35.89,8900.0,14.8136,14.8219,14.8053,14.8219,8900.0
2005-09-29 12:35:00,35.89,35.93,35.89,35.91,10900.0,14.8219,14.8384,14.8219,14.8301,10900.0
2005-09-29 12:40:00,35.93,35.93,35.89,35.9,9200.0,14.8384,14.8384,14.8219,14.826,9200.0
2005-09-29 12:45:00,35.9,35.92,35.9,35.92,4900.0,14.826,14.8342,14.826,14.8342,4900.0
2005-09-29 12:50:00,35.92,35.94,35.91,35.92,9600.0,14.8342,14.8425,14.8301,14.8342,9600.0
2005-09-29 12:55:00,35.92,35.97,35.92,35.97,5500.0,14.8342,14.8549,14.8342,14.8549,5500.0
2005-09-29 13:00:00,35.97,36.01,35.95,36.01,23500.0,14.8549,14.8714,14.8466,14.8714,23500.0
2005-09-29 13:05:00,36.01,36.03,35.98,35.99,28400.0,14.8714,14.8797,14.859,14.8632,28400.0
2005-09-29 13:10:00,35.99,36.0,35.96,35.98,19100.0,14.8632,14.8673,14.8508,14.859,19100.0
2005-09-29 13:15:00,35.98,36.08,35.98,36.06,43800.0,14.859,14.9003,14.859,14.8921,43800.0
2005-09-29 13:20:00,36.06,36.09,36.03,36.08,25200.0,14.8921,14.9045,14.8797,14.9003,25200.0
2005-09-29 13:25:00,36.08,36.09,36.04,36.06,27300.0,14.9003,14.9045,14.8838,14.8921,27300.0
2005-09-29 13:30:00,36.07,36.12,36.07,36.07,29300.0,14.8962,14.9168,14.8962,14.8962,29300.0
2005-09-29 13:35:00,36.07,36.07,35.99,36.0,32100.0,14.8962,14.8962,14.8632,14.8673,32100.0
2005-09-29 13:40:00,36.0,36.02,35.99,36.02,13300.0,14.8673,14.8755,14.8632,14.8755,13300.0
2005-09-29 13:45:00,36.01,36.02,35.96,35.98,11700.0,14.8714,14.8755,14.8508,14.859,11700.0
2005-09-29 13:50:00,35.99,36.0,35.97,35.98,14800.0,14.8632,14.8673,14.8549,14.859,14800.0
2005-09-29 13:55:00,35.98,35.98,35.94,35.96,7500.0,14.859,14.859,14.8425,14.8508,7500.0
2005-09-29 14:00:00,35.95,36.08,35.95,36.06,26600.0,14.8466,14.9003,14.8466,14.8921,26600.0
2005-09-29 14:05:00,36.06,36.1,36.05,36.08,44800.0,14.8921,14.9086,14.8879,14.9003,44800.0
2005-09-29 14:10:00,36.08,36.08,35.94,35.94,19500.0,14.9003,14.9003,14.8425,14.8425,19500.0
2005-09-29 14:15:00,35.94,35.95,35.9,35.92,16400.0,14.8425,14.8466,14.826,14.8342,16400.0
2005-09-29 14:20:00,35.92,35.93,35.89,35.91,25300.0,14.8342,14.8384,14.8219,14.8301,25300.0
2005-09-29 14:25:00,35.9,35.95,35.9,35.94,15700.0,14.826,14.8466,14.826,14.8425,15700.0
2005-09-29 14:30:00,35.95,35.98,35.92,35.97,25300.0,14.8466,14.859,14.8342,14.8549,25300.0
2005-09-29 14:35:00,35.98,36.0,35.95,35.97,18700.0,14.859,14.8673,14.8466,14.8549,18700.0
2005-09-29 14:40:00,35.97,36.08,35.97,36.03,22600.0,14.8549,14.9003,14.8549,14.8797,22600.0
2005-09-29 14:45:00,36.04,36.04,36.02,36.03,11400.0,14.8838,14.8838,14.8755,14.8797,11400.0
2005-09-29 14:50:00,36.04,36.12,36.03,36.06,26800.0,14.8838,14.9168,14.8797,14.8921,26800.0
2005-09-29 14:55:00,36.06,36.12,36.05,36.11,12800.0,14.8921,14.9168,14.8879,14.9127,12800.0
2005-09-29 15:00:00,36.11,36.12,36.09,36.1,17000.0,14.9127,14.9168,14.9045,14.9086,17000.0
2005-09-29 15:05:00,36.09,36.1,36.03,36.1,35900.0,14.9045,14.9086,14.8797,14.9086,35900.0
2005-09-29 15:10:00,36.09,36.1,36.03,36.03,14100.0,14.9045,14.9086,14.8797,14.8797,14100.0
2005-09-29 15:15:00,36.03,36.09,36.02,36.07,24800.0,14.8797,14.9045,14.8755,14.8962,24800.0
2005-09-29 15:20:00,36.07,36.09,36.05,36.05,31200.0,14.8962,14.9045,14.8879,14.8879,31200.0
2005-09-29 15:25:00,36.05,36.1,36.02,36.06,37400.0,14.8879,14.9086,14.8755,14.8921,37400.0
2005-09-29 15:30:00,36.05,36.05,35.99,36.0,18500.0,14.8879,14.8879,14.8632,14.8673,18500.0
2005-09-29 15:35:00,36.0,36.05,36.0,36.01,39100.0,14.8673,14.8879,14.8673,14.8714,39100.0
2005-09-29 15:40:00,35.99,36.01,35.98,36.01,27600.0,14.8632,14.8714,14.859,14.8714,27600.0
2005-09-29 15:45:00,36.0,36.04,36.0,36.02,35400.0,14.8673,14.8838,14.8673,14.8755,35400.0
2005-09-29 15:50:00,36.01,36.01,35.99,36.0,40200.0,14.8714,14.8714,14.8632,14.8673,40200.0
2005-09-29 15:55:00,36.0,36.03,35.98,36.03,47100.0,14.8673,14.8797,14.859,14.8797,47100.0
2005-09-30 09:30:00,36.01,36.03,35.98,35.99,30800.0,14.8714,14.8797,14.859,14.8632,30800.0
2005-09-30 09:35:00,35.98,36.0,35.92,35.97,27500.0,14.859,14.8673,14.8342,14.8549,27500.0
2005-09-30 09:40:00,35.97,36.02,35.96,36.0,29700.0,14.8549,14.8755,14.8508,14.8673,29700.0
2005-09-30 09:45:00,36.0,36.05,35.95,35.98,26000.0,14.8673,14.8879,14.8466,14.859,26000.0
2005-09-30 09:50:00,35.98,35.98,35.77,35.77,20600.0,14.859,14.859,14.7723,14.7723,20600.0
2005-09-30 09:55:00,35.77,36.0,35.76,35.88,31100.0,14.7723,14.8673,14.7682,14.8177,31100.0
2005-09-30 10:00:00,35.89,35.9,35.79,35.8,20400.0,14.8219,14.826,14.7806,14.7847,20400.0
2005-09-30 10:05:00,35.8,35.81,35.77,35.78,9500.0,14.7847,14.7888,14.7723,14.7764,9500.0
2005-09-30 10:10:00,35.77,35.77,35.62,35.64,20300.0,14.7723,14.7723,14.7103,14.7186,20300.0
2005-09-30 10:15:00,35.61,35.65,35.57,35.65,19800.0,14.7062,14.7227,14.6897,14.7227,19800.0
2005-09-30 10:20:00,35.65,35.74,35.65,35.71,21100.0,14.7227,14.7599,14.7227,14.7475,21100.0
2005-09-30 10:25:00,35.71,35.72,35.68,35.69,14600.0,14.7475,14.7516,14.7351,14.7393,14600.0
2005-09-30 10:30:00,35.67,35.68,35.65,35.66,13000.0,14.731,14.7351,14.7227,14.7269,13000.0
2005-09-30 10:35:00,35.66,35.68,35.65,35.68,22300.0,14.7269,14.7351,14.7227,14.7351,22300.0
2005-09-30 10:40:00,35.68,35.71,35.67,35.71,15500.0,14.7351,14.7475,14.731,14.7475,15500.0
2005-09-30 10:45:00,35.71,35.71,35.69,35.7,13300.0,14.7475,14.7475,14.7393,14.7434,13300.0
2005-09-30 10:50:00,35.7,35.75,35.7,35.75,48200.0,14.7434,14.764,14.7434,14.764,48200.0
2005-09-30 10:55:00,35.75,35.8,35.73,35.74,42600.0,14.764,14.7847,14.7558,14.7599,42600.0
2005-09-30 11:00:00,35.74,35.84,35.74,35.84,41200.0,14.7599,14.8012,14.7599,14.8012,41200.0
2005-09-30 11:05:00,35.84,35.91,35.84,35.87,80400.0,14.8012,14.8301,14.8012,14.8136,80400.0
2005-09-30 11:10:00,35.87,35.91,35.87,35.9,11600.0,14.8136,14.8301,14.8136,14.826,11600.0
2005-09-30 11:15:00,35.89,35.9,35.86,35.88,9200.0,14.8219,14.826,14.8095,14.8177,9200.0
2005-09-30 11:20:00,35.88,35.88,35.83,35.83,12500.0,14.8177,14.8177,14.7971,14.7971,12500.0
2005-09-30 11:25:00,35.83,35.94,35.83,35.89,13100.0,14.7971,14.8425,14.7971,14.8219,13100.0
2005-09-30 11:30:00,35.88,35.9,35.86,35.86,11700.0,14.8177,14.826,14.8095,14.8095,11700.0
2005-09-30 11:35:00,35.86,35.87,35.84,35.85,9400.0,14.8095,14.8136,14.8012,14.8053,9400.0
2005-09-30 11:40:00,35.86,35.88,35.84,35.85,4500.0,14.8095,14.8177,14.8012,14.8053,4500.0
2005-09-30 11:45:00,35.85,35.86,35.82,35.82,4200.0,14.8053,14.8095,14.7929,14.7929,4200.0
2005-09-30 11:50:00,35.82,35.83,35.76,35.77,20400.0,14.7929,14.7971,14.7682,14.7723,20400.0
2005-09-30 11:55:00,35.76,35.77,35.71,35.71,10000.0,14.7682,14.7723,14.7475,14.7475,10000.0
2005-09-30 12:00:00,35.7,35.71,35.66,35.68,7600.0,14.7434,14.7475,14.7269,14.7351,7600.0
2005-09-30 12:05:00,35.66,35.68,35.65,35.66,7700.0,14.7269,14.7351,14.7227,14.7269,7700.0
2005-09-30 12:10:00,35.66,35.67,35.63,35.65,11200.0,14.7269,14.731,14.7145,14.7227,11200.0
2005-09-30 12:15:00,35.66,35.74,35.65,35.72,15400.0,14.7269,14.7599,14.7227,14.7516,15400.0
2005-09-30 12:20:00,35.71,35.72,35.7,35.72,10400.0,14.7475,14.7516,14.7434,14.7516,10400.0
2005-09-30 12:25:00,35.72,35.72,35.7,35.7,7800.0,14.7516,14.7516,14.7434,14.7434,7800.0
2005-09-30 12:30:00,35.7,35.73,35.7,35.7,13800.0,14.7434,14.7558,14.7434,14.7434,13800.0
2005-09-30 12:35:00,35.7,35.72,35.69,35.69,7200.0,14.7434,14.7516,14.7393,14.7393,7200.0
2005-09-30 12:40:00,35.69,35.71,35.69,35.7,5700.0,14.7393,14.7475,14.7393,14.7434,5700.0
2005-09-30 12:45:00,35.71,35.71,35.68,35.69,4900.0,14.7475,14.7475,14.7351,14.7393,4900.0
2005-09-30 12:50:00,35.68,35.69,35.66,35.68,8600.0,14.7351,14.7393,14.7269,14.7351,8600.0
2005-09-30 12:55:00,35.68,35.69,35.66,35.66,5000.0,14.7351,14.7393,14.7269,14.7269,5000.0
2005-09-30 13:00:00,35.66,35.66,35.64,35.66,10500.0,14.7269,14.7269,14.7186,14.7269,10500.0
2005-09-30 13:05:00,35.66,35.68,35.65,35.68,20300.0,14.7269,14.7351,14.7227,14.7351,20300.0
2005-09-30 13:10:00,35.67,35.67,35.61,35.61,21400.0,14.731,14.731,14.7062,14.7062,21400.0
2005-09-30 13:15:00,35.62,35.67,35.61,35.65,25900.0,14.7103,14.731,14.7062,14.7227,25900.0
2005-09-30 13:20:00,35.64,35.64,35.6,35.62,12800.0,14.7186,14.7186,14.7021,14.7103,12800.0
2005-09-30 13:25:00,35.63,35.66,35.63,35.66,9900.0,14.7145,14.7269,14.7145,14.7269,9900.0
2005-09-30 13:30:00,35.65,35.69,35.65,35.69,11400.0,14.7227,14.7393,14.7227,14.7393,11400.0
2005-09-30 13:35:00,35.69,35.71,35.67,35.71,17800.0,14.7393,14.7475,14.731,14.7475,17800.0
2005-09-30 13:40:00,35.71,35.72,35.69,35.7,11800.0,14.7475,14.7516,14.7393,14.7434,11800.0
2005-09-30 13:45:00,35.7,35.7,35.65,35.67,7900.0,14.7434,14.7434,14.7227,14.731,7900.0
2005-09-30 13:50:00,35.66,35.68,35.65,35.67,21800.0,14.7269,14.7351,14.7227,14.731,21800.0
2005-09-30 13:55:00,35.67,35.7,35.66,35.66,24900.0,14.731,14.7434,14.7269,14.7269,24900.0
2005-09-30 14:00:00,35.66,35.66,35.61,35.64,18600.0,14.7269,14.7269,14.7062,14.7186,18600.0
2005-09-30 14:05:00,35.64,35.68,35.61,35.68,19200.0,14.7186,14.7351,14.7062,14.7351,19200.0
2005-09-30 14:10:00,35.66,35.67,35.64,35.66,8600.0,14.7269,14.731,14.7186,14.7269,8600.0
2005-09-30 14:15:00,35.66,35.66,35.63,35.64,9200.0,14.7269,14.7269,14.7145,14.7186,9200.0
2005-09-30 14:20:00,35.63,35.66,35.62,35.62,12700.0,14.7145,14.7269,14.7103,14.7103,12700.0
2005-09-30 14:25:00,35.63,35.63,35.58,35.61,25500.0,14.7145,14.7145,14.6938,14.7062,25500.0
2005-09-30 14:30:00,35.63,35.7,35.62,35.7,19200.0,14.7145,14.7434,14.7103,14.7434,19200.0
2005-09-30 14:35:00,35.7,35.77,35.7,35.74,26700.0,14.7434,14.7723,14.7434,14.7599,26700.0
2005-09-30 14:40:00,35.74,35.75,35.73,35.74,10400.0,14.7599,14.764,14.7558,14.7599,10400.0
2005-09-30 14:45:00,35.74,35.77,35.74,35.77,13900.0,14.7599,14.7723,14.7599,14.7723,13900.0
2005-09-30 14:50:00,35.77,35.77,35.69,35.7,17400.0,14.7723,14.7723,14.7393,14.7434,17400.0
2005-09-30 14:55:00,35.71,35.73,35.7,35.73,13800.0,14.7475,14.7558,14.7434,14.7558,13800.0
2005-09-30 15:00:00,35.73,35.76,35.73,35.74,10100.0,14.7558,14.7682,14.7558,14.7599,10100.0
2005-09-30 15:05:00,35.74,35.75,35.72,35.73,23900.0,14.7599,14.764,14.7516,14.7558,23900.0
2005-09-30 15:10:00,35.74,35.74,35.71,35.74,13400.0,14.7599,14.7599,14.7475,14.7599,13400.0
2005-09-30 15:15:00,35.73,35.74,35.71,35.72,15700.0,14.7558,14.7599,14.7475,14.7516,15700.0
2005-09-30 15:20:00,35.71,35.72,35.69,35.71,16500.0,14.7475,14.7516,14.7393,14.7475,16500.0
2005-09-30 15:25:00,35.71,35.72,35.67,35.69,17700.0,14.7475,14.7516,14.731,14.7393,17700.0
2005-09-30 15:30:00,35.69,35.73,35.65,35.72,31700.0,14.7393,14.7558,14.7227,14.7516,31700.0
2005-09-30 15:35:00,35.72,35.74,35.72,35.74,20100.0,14.7516,14.7599,14.7516,14.7599,20100.0
2005-09-30 15:40:00,35.74,35.76,35.7,35.74,28500.0,14.7599,14.7682,14.7434,14.7599,28500.0
2005-09-30 15:45:00,35.75,35.75,35.73,35.74,22900.0,14.764,14.764,14.7558,14.7599,22900.0
2005-09-30 15:50:00,35.74,35.77,35.74,35.77,21800.0,14.7599,14.7723,14.7599,14.7723,21800.0
2005-09-30 15:55:00,35.77,35.79,35.77,35.79,69500.0,14.7723,14.7806,14.7723,14.7806,69500.0
2005-10-03 09:30:00,35.81,35.93,35.81,35.89,24600.0,14.7888,14.8384,14.7888,14.8219,24600.0
2005-10-03 09:35:00,35.86,35.95,35.86,35.93,15400.0,14.8095,14.8466,14.8095,14.8384,15400.0
2005-10-03 09:40:00,35.93,35.94,35.8,35.93,22900.0,14.8384,14.8425,14.7847,14.8384,22900.0
2005-10-03 09:45:00,35.93,35.94,35.86,35.92,17800.0,14.8384,14.8425,14.8095,14.8342,17800.0
2005-10-03 09:50:00,35.93,35.94,35.88,35.94,20800.0,14.8384,14.8425,14.8177,14.8425,20800.0
2005-10-03 09:55:00,35.95,35.95,35.88,35.91,8900.0,14.8466,14.8466,14.8177,14.8301,8900.0
2005-10-03 10:00:00,35.91,35.96,35.8,35.84,29100.0,14.8301,14.8508,14.7847,14.8012,29100.0
2005-10-03 10:05:00,35.85,35.89,35.82,35.87,23400.0,14.8053,14.8219,14.7929,14.8136,23400.0
2005-10-03 10:10:00,35.86,35.86,35.8,35.83,24900.0,14.8095,14.8095,14.7847,14.7971,24900.0
2005-10-03 10:15:00,35.83,35.87,35.81,35.86,33100.0,14.7971,14.8136,14.7888,14.8095,33100.0
2005-10-03 10:20:00,35.85,35.92,35.84,35.89,25100.0,14.8053,14.8342,14.8012,14.8219,25100.0
2005-10-03 10:25:00,35.9,35.9,35.87,35.88,18600.0,14.826,14.826,14.8136,14.8177,18600.0
2005-10-03 10:30:00,35.87,35.89,35.8,35.8,17700.0,14.8136,14.8219,14.7847,14.7847,17700.0
2005-10-03 10:35:00,35.8,35.82,35.75,35.78,30400.0,14.7847,14.7929,14.764,14.7764,30400.0
2005-10-03 10:40:00,35.79,35.9,35.79,35.86,29800.0,14.7806,14.826,14.7806,14.8095,29800.0
2005-10-03 10:45:00,35.86,35.87,35.8,35.84,26300.0,14.8095,14.8136,14.7847,14.8012,26300.0
2005-10-03 10:50:00,35.85,35.91,35.85,35.9,24400.0,14.8053,14.8301,14.8053,14.826,24400.0
2005-10-03 10:55:00,35.9,35.9,35.81,35.81,19800.0,14.826,14.826,14.7888,14.7888,19800.0
2005-10-03 11:00:00,35.81,35.9,35.8,35.89,28400.0,14.7888,14.826,14.7847,14.8219,28400.0
2005-10-03 11:05:00,35.89,35.9,35.83,35.83,12900.0,14.8219,14.826,14.7971,14.7971,12900.0
2005-10-03 11:10:00,35.83,35.9,35.83,35.9,12100.0,14.7971,14.826,14.7971,14.826,12100.0
2005-10-03 11:15:00,35.9,35.96,35.89,35.96,12300.0,14.826,14.8508,14.8219,14.8508,12300.0
2005-10-03 11:20:00,35.95,35.99,35.95,35.99,21800.0,14.8466,14.8632,14.8466,14.8632,21800.0
2005-10-03 11:25:00,36.0,36.0,35.96,35.98,12400.0,14.8673,14.8673,14.8508,14.859,12400.0
2005-10-03 11:30:00,35.99,35.99,35.93,35.98,22100.0,14.8632,14.8632,14.8384,14.859,22100.0
2005-10-03 11:35:00,35.98,35.99,35.95,35.99,9400.0,14.859,14.8632,14.8466,14.8632,9400.0
2005-10-03 11:40:00,35.99,36.0,35.95,35.98,9800.0,14.8632,14.8673,14.8466,14.859,9800.0
2005-10-03 11:45:00,35.97,35.98,35.95,35.96,11000.0,14.8549,14.859,14.8466,14.8508,11000.0
2005-10-03 11:50:00,35.97,36.0,35.96,35.97,11600.0,14.8549,14.8673,14.8508,14.8549,11600.0
2005-10-03 11:55:00,35.97,36.0,35.97,35.99,7500.0,14.8549,14.8673,14.8549,14.8632,7500.0
2005-10-03 12:00:00,35.99,36.0,35.98,35.99,19200.0,14.8632,14.8673,14.859,14.8632,19200.0
2005-10-03 12:05:00,35.99,36.0,35.98,35.98,16000.0,14.8632,14.8673,14.859,14.859,16000.0
2005-10-03 12:10:00,35.99,36.0,35.97,35.97,10000.0,14.8632,14.8673,14.8549,14.8549,10000.0
2005-10-03 12:15:00,35.96,35.96,35.9,35.92,21100.0,14.8508,14.8508,14.826,14.8342,21100.0
2005-10-03 12:20:00,35.92,35.96,35.91,35.96,9800.0,14.8342,14.8508,14.8301,14.8508,9800.0
2005-10-03 12:25:00,35.94,35.98,35.94,35.96,8100.0,14.8425,14.859,14.8425,14.8508,8100.0
2005-10-03 12:30:00,35.96,35.97,35.95,35.96,12100.0,14.8508,14.8549,14.8466,14.8508,12100.0
2005-10-03 12:35:00,35.96,35.96,35.89,35.92,19100.0,14.8508,14.8508,14.8219,14.8342,19100.0
2005-10-03 12:40:00,35.91,35.95,35.91,35.95,16700.0,14.8301,14.8466,14.8301,14.8466,16700.0
2005-10-03 12:45:00,35.95,36.0,35.95,36.0,7800.0,14.8466,14.8673,14.8466,14.8673,7800.0
2005-10-03 12:50:00,35.98,36.0,35.95,35.96,12600.0,14.859,14.8673,14.8466,14.8508,12600.0
2005-10-03 12:55:00,35.95,35.95,35.9,35.93,9900.0,14.8466,14.8466,14.826,14.8384,9900.0
2005-10-03 13:00:00,35.93,36.0,35.93,36.0,8700.0,14.8384,14.8673,14.8384,14.8673,8700.0
2005-10-03 13:05:00,35.99,36.02,35.97,36.01,13600.0,14.8632,14.8755,14.8549,14.8714,13600.0
2005-10-03 13:10:00,36.02,36.03,35.99,36.0,12800.0,14.8755,14.8797,14.8632,14.8673,12800.0
2005-10-03 13:15:00,36.0,36.02,35.98,36.0,12900.0,14.8673,14.8755,14.859,14.8673,12900.0
2005-10-03 13:20:00,36.0,36.03,36.0,36.0,9400.0,14.8673,14.8797,14.8673,14.8673,9400.0
2005-10-03 13:25:00,36.01,36.02,35.92,35.93,15600.0,14.8714,14.8755,14.8342,14.8384,15600.0
2005-10-03 13:30:00,35.93,35.97,35.92,35.97,10600.0,14.8384,14.8549,14.8342,14.8549,10600.0
2005-10-03 13:35:00,35.96,36.0,35.95,36.0,12900.0,14.8508,14.8673,14.8466,14.8673,12900.0
2005-10-03 13:40:00,35.99,36.03,35.97,36.01,11600.0,14.8632,14.8797,14.8549,14.8714,11600.0
2005-10-03 13:45:00,36.02,36.04,35.99,36.01,12400.0,14.8755,14.8838,14.8632,14.8714,12400.0
2005-10-03 13:50:00,36.01,36.02,35.97,35.99,7600.0,14.8714,14.8755,14.8549,14.8632,7600.0
2005-10-03 13:55:00,36.01,36.02,35.96,35.97,10700.0,14.8714,14.8755,14.8508,14.8549,10700.0
2005-10-03 14:00:00,35.98,35.98,35.93,35.93,13100.0,14.859,14.859,14.8384,14.8384,13100.0
2005-10-03 14:05:00,35.94,35.96,35.92,35.94,7200.0,14.8425,14.8508,14.8342,14.8425,7200.0
2005-10-03 14:10:00,35.94,35.95,35.93,35.94,5900.0,14.8425,14.8466,14.8384,14.8425,5900.0
2005-10-03 14:15:00,35.94,35.95,35.92,35.95,8000.0,14.8425,14.8466,14.8342,14.8466,8000.0
2005-10-03 14:20:00,35.94,35.97,35.91,35.91,18900.0,14.8425,14.8549,14.8301,14.8301,18900.0
2005-10-03 14:25:00,35.91,35.98,35.89,35.95,19500.0,14.8301,14.859,14.8219,14.8466,19500.0
2005-10-03 14:30:00,35.97,35.97,35.92,35.92,16600.0,14.8549,14.8549,14.8342,14.8342,16600.0
2005-10-03 14:35:00,35.92,35.93,35.9,35.92,13200.0,14.8342,14.8384,14.826,14.8342,13200.0
2005-10-03 14:40:00,35.94,35.95,35.92,35.94,7700.0,14.8425,14.8466,14.8342,14.8425,7700.0
2005-10-03 14:45:00,35.94,35.98,35.92,35.97,14500.0,14.8425,14.859,14.8342,14.8549,14500.0
2005-10-03 14:50:00,35.97,36.0,35.94,35.97,20500.0,14.8549,14.8673,14.8425,14.8549,20500.0
2005-10-03 14:55:00,35.98,35.98,35.94,35.95,8900.0,14.859,14.859,14.8425,14.8466,8900.0
2005-10-03 15:00:00,35.95,35.96,35.94,35.96,17300.0,14.8466,14.8508,14.8425,14.8508,17300.0
2005-10-03 15:05:00,35.96,36.01,35.96,35.96,23600.0,14.8508,14.8714,14.8508,14.8508,23600.0
2005-10-03 15:10:00,35.96,35.99,35.94,35.98,14000.0,14.8508,14.8632,14.8425,14.859,14000.0
2005-10-03 15:15:00,35.99,36.04,35.99,36.04,21800.0,14.8632,14.8838,14.8632,14.8838,21800.0
2005-10-03 15:20:00,36.04,36.11,36.04,36.09,33900.0,14.8838,14.9127,14.8838,14.9045,33900.0
2005-10-03 15:25:00,36.08,36.09,36.04,36.07,22300.0,14.9003,14.9045,14.8838,14.8962,22300.0
2005-10-03 15:30:00,36.09,36.1,36.07,36.09,24700.0,14.9045,14.9086,14.8962,14.9045,24700.0
2005-10-03 15:35:00,36.08,36.13,36.06,36.13,38800.0,14.9003,14.921,14.8921,14.921,38800.0
2005-10-03 15:40:00,36.12,36.12,36.06,36.07,28300.0,14.9168,14.9168,14.8921,14.8962,28300.0
2005-10-03 15:45:00,36.06,36.07,36.03,36.06,34800.0,14.8921,14.8962,14.8797,14.8921,34800.0
2005-10-03 15:50:00,36.06,36.08,36.05,36.08,44900.0,14.8921,14.9003,14.8879,14.9003,44900.0
2005-10-03 15:55:00,36.08,36.09,36.06,36.06,62500.0,14.9003,14.9045,14.8921,14.8921,62500.0
2005-10-04 09:30:00,36.07,36.19,36.06,36.16,61400.0,14.8962,14.9457,14.8921,14.9334,61400.0
2005-10-04 09:35:00,36.16,36.18,35.97,35.97,33600.0,14.9334,14.9416,14.8549,14.8549,33600.0
2005-10-04 09:40:00,35.98,36.13,35.96,36.06,46000.0,14.859,14.921,14.8508,14.8921,46000.0
2005-10-04 09:45:00,36.06,36.16,36.02,36.16,32600.0,14.8921,14.9334,14.8755,14.9334,32600.0
2005-10-04 09:50:00,36.15,36.17,36.09,36.13,40200.0,14.9292,14.9375,14.9045,14.921,40200.0
2005-10-04 09:55:00,36.15,36.2,36.15,36.18,63800.0,14.9292,14.9499,14.9292,14.9416,63800.0
2005-10-04 10:00:00,36.17,36.28,36.17,36.28,100700.0,14.9375,14.9829,14.9375,14.9829,100700.0
2005-10-04 10:05:00,36.28,36.28,36.23,36.23,45800.0,14.9829,14.9829,14.9623,14.9623,45800.0
2005-10-04 10:10:00,36.23,36.29,36.23,36.28,37900.0,14.9623,14.987,14.9623,14.9829,37900.0
2005-10-04 10:15:00,36.29,36.33,36.19,36.19,61200.0,14.987,15.0036,14.9457,14.9457,61200.0
2005-10-04 10:20:00,36.19,36.25,36.15,36.24,22000.0,14.9457,14.9705,14.9292,14.9664,22000.0
2005-10-04 10:25:00,36.24,36.3,36.24,36.27,20800.0,14.9664,14.9912,14.9664,14.9788,20800.0
2005-10-04 10:30:00,36.27,36.28,36.08,36.1,52700.0,14.9788,14.9829,14.9003,14.9086,52700.0
2005-10-04 10:35:00,36.11,36.2,36.08,36.1,39900.0,14.9127,14.9499,14.9003,14.9086,39900.0
2005-10-04 10:40:00,36.12,36.13,36.12,36.12,4500.0,14.9168,14.921,14.9168,14.9168,4500.0
2005-10-04 10:45:00,36.12,36.13,36.11,36.11,14800.0,14.9168,14.921,14.9127,14.9127,14800.0
2005-10-04 10:50:00,36.11,36.13,36.08,36.12,17200.0,14.9127,14.921,14.9003,14.9168,17200.0
2005-10-04 10:55:00,36.12,36.2,36.12,36.18,35700.0,14.9168,14.9499,14.9168,14.9416,35700.0
2005-10-04 11:00:00,36.18,36.18,36.11,36.15,42800.0,14.9416,14.9416,14.9127,14.9292,42800.0
2005-10-04 11:05:00,36.13,36.13,36.05,36.06,26000.0,14.921,14.921,14.8879,14.8921,26000.0
2005-10-04 11:10:00,36.06,36.08,36.05,36.05,19100.0,14.8921,14.9003,14.8879,14.8879,19100.0
2005-10-04 11:15:00,36.05,36.06,36.02,36.03,12400.0,14.8879,14.8921,14.8755,14.8797,12400.0
2005-10-04 11:20:00,36.04,36.08,36.03,36.07,21900.0,14.8838,14.9003,14.8797,14.8962,21900.0
2005-10-04 11:25:00,36.06,36.17,36.06,36.16,148700.0,14.8921,14.9375,14.8921,14.9334,148700.0
2005-10-04 11:30:00,36.17,36.2,36.07,36.12,45400.0,14.9375,14.9499,14.8962,14.9168,45400.0
2005-10-04 11:35:00,36.12,36.12,36.05,36.11,43300.0,14.9168,14.9168,14.8879,14.9127,43300.0
2005-10-04 11:40:00,36.11,36.12,36.07,36.08,13400.0,14.9127,14.9168,14.8962,14.9003,13400.0
2005-10-04 11:45:00,36.08,36.14,36.07,36.13,13800.0,14.9003,14.9251,14.8962,14.921,13800.0
2005-10-04 11:50:00,36.14,36.16,36.13,36.14,8700.0,14.9251,14.9334,14.921,14.9251,8700.0
2005-10-04 11:55:00,36.15,36.21,36.15,36.18,12400.0,14.9292,14.954,14.9292,14.9416,12400.0
2005-10-04 12:00:00,36.17,36.18,36.15,36.15,7200.0,14.9375,14.9416,14.9292,14.9292,7200.0
2005-10-04 12:05:00,36.15,36.15,36.1,36.1,9600.0,14.9292,14.9292,14.9086,14.9086,9600.0
2005-10-04 12:10:00,36.11,36.13,36.1,36.1,16100.0,14.9127,14.921,14.9086,14.9086,16100.0
2005-10-04 12:15:00,36.12,36.12,36.1,36.1,4500.0,14.9168,14.9168,14.9086,14.9086,4500.0
2005-10-04 12:20:00,36.1,36.1,36.06,36.08,29900.0,14.9086,14.9086,14.8921,14.9003,29900.0
2005-10-04 12:25:00,36.08,36.12,36.08,36.11,11300.0,14.9003,14.9168,14.9003,14.9127,11300.0
2005-10-04 12:30:00,36.11,36.12,36.04,36.04,30400.0,14.9127,14.9168,14.8838,14.8838,30400.0
2005-10-04 12:35:00,36.05,36.06,36.03,36.04,27800.0,14.8879,14.8921,14.8797,14.8838,27800.0
2005-10-04 12:40:00,36.05,36.08,36.04,36.08,10300.0,14.8879,14.9003,14.8838,14.9003,10300.0
2005-10-04 12:45:00,36.08,36.09,36.07,36.08,7100.0,14.9003,14.9045,14.8962,14.9003,7100.0
2005-10-04 12:50:00,36.08,36.1,36.07,36.09,10500.0,14.9003,14.9086,14.8962,14.9045,10500.0
2005-10-04 12:55:00,36.09,36.1,36.07,36.09,10000.0,14.9045,14.9086,14.8962,14.9045,10000.0
2005-10-04 13:00:00,36.08,36.12,36.08,36.12,14900.0,14.9003,14.9168,14.9003,14.9168,14900.0
2005-10-04 13:05:00,36.12,36.13,36.11,36.11,13000.0,14.9168,14.921,14.9127,14.9127,13000.0
2005-10-04 13:10:00,36.11,36.12,36.09,36.09,13200.0,14.9127,14.9168,14.9045,14.9045,13200.0
2005-10-04 13:15:00,36.09,36.1,36.05,36.09,10000.0,14.9045,14.9086,14.8879,14.9045,10000.0
2005-10-04 13:20:00,36.08,36.1,36.08,36.1,8000.0,14.9003,14.9086,14.9003,14.9086,8000.0
2005-10-04 13:25:00,36.1,36.1,36.08,36.09,6000.0,14.9086,14.9086,14.9003,14.9045,6000.0
2005-10-04 13:30:00,36.09,36.1,36.09,36.09,12300.0,14.9045,14.9086,14.9045,14.9045,12300.0
2005-10-04 13:35:00,36.09,36.11,36.08,36.1,17600.0,14.9045,14.9127,14.9003,14.9086,17600.0
2005-10-04 13:40:00,36.11,36.11,36.09,36.11,9000.0,14.9127,14.9127,14.9045,14.9127,9000.0
2005-10-04 13:45:00,36.11,36.11,36.09,36.09,10900.0,14.9127,14.9127,14.9045,14.9045,10900.0
2005-10-04 13:50:00,36.09,36.09,36.07,36.08,7200.0,14.9045,14.9045,14.8962,14.9003,7200.0
2005-10-04 13:55:00,36.09,36.13,36.07,36.11,10800.0,14.9045,14.921,14.8962,14.9127,10800.0
2005-10-04 14:00:00,36.12,36.13,36.1,36.1,12700.0,14.9168,14.921,14.9086,14.9086,12700.0
2005-10-04 14:05:00,36.11,36.12,36.09,36.11,7700.0,14.9127,14.9168,14.9045,14.9127,7700.0
2005-10-04 14:10:00,36.12,36.13,36.1,36.12,10600.0,14.9168,14.921,14.9086,14.9168,10600.0
2005-10-04 14:15:00,36.11,36.12,36.1,36.11,6800.0,14.9127,14.9168,14.9086,14.9127,6800.0
2005-10-04 14:20:00,36.11,36.11,36.05,36.06,14400.0,14.9127,14.9127,14.8879,14.8921,14400.0
2005-10-04 14:25:00,36.05,36.06,35.82,35.9,32100.0,14.8879,14.8921,14.7929,14.826,32100.0
2005-10-04 14:30:00,35.9,35.91,35.84,35.88,27900.0,14.826,14.8301,14.8012,14.8177,27900.0
2005-10-04 14:35:00,35.88,35.92,35.79,35.92,46100.0,14.8177,14.8342,14.7806,14.8342,46100.0
2005-10-04 14:40:00,35.93,36.02,35.93,35.99,32500.0,14.8384,14.8755,14.8384,14.8632,32500.0
2005-10-04 14:45:00,35.99,36.02,35.98,35.98,30000.0,14.8632,14.8755,14.859,14.859,30000.0
2005-10-04 14:50:00,36.0,36.0,35.94,35.98,18300.0,14.8673,14.8673,14.8425,14.859,18300.0
2005-10-04 14:55:00,35.97,35.97,35.88,35.88,30800.0,14.8549,14.8549,14.8177,14.8177,30800.0
2005-10-04 15:00:00,35.88,36.01,35.86,35.99,39700.0,14.8177,14.8714,14.8095,14.8632,39700.0
2005-10-04 15:05:00,35.99,36.02,35.95,35.95,44800.0,14.8632,14.8755,14.8466,14.8466,44800.0
2005-10-04 15:10:00,35.95,35.96,35.89,35.89,36600.0,14.8466,14.8508,14.8219,14.8219,36600.0
2005-10-04 15:15:00,35.88,35.93,35.77,35.77,85600.0,14.8177,14.8384,14.7723,14.7723,85600.0
2005-10-04 15:20:00,35.78,35.79,35.75,35.76,39300.0,14.7764,14.7806,14.764,14.7682,39300.0
2005-10-04 15:25:00,35.76,35.87,35.75,35.86,38100.0,14.7682,14.8136,14.764,14.8095,38100.0
2005-10-04 15:30:00,35.86,35.86,35.83,35.85,25000.0,14.8095,14.8095,14.7971,14.8053,25000.0
2005-10-04 15:35:00,35.85,35.85,35.82,35.84,29800.0,14.8053,14.8053,14.7929,14.8012,29800.0
2005-10-04 15:40:00,35.84,35.84,35.76,35.77,25400.0,14.8012,14.8012,14.7682,14.7723,25400.0
2005-10-04 15:45:00,35.77,35.82,35.77,35.79,53700.0,14.7723,14.7929,14.7723,14.7806,53700.0
2005-10-04 15:50:00,35.79,35.82,35.75,35.76,48100.0,14.7806,14.7929,14.764,14.7682,48100.0
2005-10-04 15:55:00,35.75,35.8,35.75,35.78,72800.0,14.764,14.7847,14.764,14.7764,72800.0
2005-10-05 09:30:00,35.61,35.67,35.56,35.58,52000.0,14.7062,14.731,14.6856,14.6938,52000.0
2005-10-05 09:35:00,35.58,35.63,35.52,35.63,29800.0,14.6938,14.7145,14.6691,14.7145,29800.0
2005-10-05 09:40:00,35.63,35.78,35.59,35.68,41900.0,14.7145,14.7764,14.698,14.7351,41900.0
2005-10-05 09:45:00,35.66,35.68,35.5,35.51,41600.0,14.7269,14.7351,14.6608,14.6649,41600.0
2005-10-05 09:50:00,35.49,35.58,35.48,35.54,62300.0,14.6567,14.6938,14.6525,14.6773,62300.0
2005-10-05 09:55:00,35.53,35.56,35.48,35.56,55300.0,14.6732,14.6856,14.6525,14.6856,55300.0
2005-10-05 10:00:00,35.56,35.65,35.53,35.64,59000.0,14.6856,14.7227,14.6732,14.7186,59000.0
2005-10-05 10:05:00,35.65,35.65,35.5,35.51,52900.0,14.7227,14.7227,14.6608,14.6649,52900.0
2005-10-05 10:10:00,35.51,35.61,35.5,35.61,18900.0,14.6649,14.7062,14.6608,14.7062,18900.0
2005-10-05 10:15:00,35.59,35.65,35.58,35.58,86800.0,14.698,14.7227,14.6938,14.6938,86800.0
2005-10-05 10:20:00,35.59,35.65,35.58,35.6,48300.0,14.698,14.7227,14.6938,14.7021,48300.0
2005-10-05 10:25:00,35.6,35.67,35.6,35.62,31100.0,14.7021,14.731,14.7021,14.7103,31100.0
2005-10-05 10:30:00,35.6,35.61,35.53,35.55,62800.0,14.7021,14.7062,14.6732,14.6814,62800.0
2005-10-05 10:35:00,35.55,35.61,35.54,35.6,34100.0,14.6814,14.7062,14.6773,14.7021,34100.0
2005-10-05 10:40:00,35.6,35.61,35.56,35.56,36800.0,14.7021,14.7062,14.6856,14.6856,36800.0
2005-10-05 10:45:00,35.56,35.62,35.55,35.58,33800.0,14.6856,14.7103,14.6814,14.6938,33800.0
2005-10-05 10:50:00,35.57,35.6,35.56,35.56,11800.0,14.6897,14.7021,14.6856,14.6856,11800.0
2005-10-05 10:55:00,35.56,35.6,35.56,35.58,76800.0,14.6856,14.7021,14.6856,14.6938,76800.0
2005-10-05 11:00:00,35.58,35.59,35.51,35.56,31900.0,14.6938,14.698,14.6649,14.6856,31900.0
2005-10-05 11:05:00,35.54,35.56,35.49,35.5,51700.0,14.6773,14.6856,14.6567,14.6608,51700.0
2005-10-05 11:10:00,35.5,35.51,35.47,35.49,20700.0,14.6608,14.6649,14.6484,14.6567,20700.0
2005-10-05 11:15:00,35.49,35.59,35.49,35.58,21600.0,14.6567,14.698,14.6567,14.6938,21600.0
2005-10-05 11:20:00,35.55,35.6,35.53,35.53,16300.0,14.6814,14.7021,14.6732,14.6732,16300.0
2005-10-05 11:25:00,35.55,35.56,35.52,35.53,30200.0,14.6814,14.6856,14.6691,14.6732,30200.0
2005-10-05 11:30:00,35.54,35.54,35.47,35.47,38900.0,14.6773,14.6773,14.6484,14.6484,38900.0
2005-10-05 11:35:00,35.48,35.48,35.42,35.42,28400.0,14.6525,14.6525,14.6278,14.6278,28400.0
2005-10-05 11:40:00,35.42,35.46,35.41,35.42,22900.0,14.6278,14.6443,14.6236,14.6278,22900.0
2005-10-05 11:45:00,35.43,35.45,35.4,35.41,28500.0,14.6319,14.6401,14.6195,14.6236,28500.0
2005-10-05 11:50:00,35.41,35.41,35.33,35.39,42400.0,14.6236,14.6236,14.5906,14.6154,42400.0
2005-10-05 11:55:00,35.38,35.44,35.36,35.43,13600.0,14.6112,14.636,14.603,14.6319,13600.0
2005-10-05 12:00:00,35.43,35.44,35.34,35.38,26500.0,14.6319,14.636,14.5947,14.6112,26500.0
2005-10-05 12:05:00,35.37,35.4,35.36,35.37,9800.0,14.6071,14.6195,14.603,14.6071,9800.0
2005-10-05 12:10:00,35.36,35.39,35.33,35.35,22800.0,14.603,14.6154,14.5906,14.5988,22800.0
2005-10-05 12:15:00,35.34,35.38,35.34,35.37,11100.0,14.5947,14.6112,14.5947,14.6071,11100.0
2005-10-05 12:20:00,35.37,35.38,35.36,35.38,13200.0,14.6071,14.6112,14.603,14.6112,13200.0
2005-10-05 12:25:00,35.38,35.39,35.37,35.38,11100.0,14.6112,14.6154,14.6071,14.6112,11100.0
2005-10-05 12:30:00,35.38,35.45,35.38,35.45,15600.0,14.6112,14.6401,14.6112,14.6401,15600.0
2005-10-05 12:35:00,35.45,35.49,35.43,35.43,32900.0,14.6401,14.6567,14.6319,14.6319,32900.0
2005-10-05 12:40:00,35.42,35.46,35.41,35.45,9800.0,14.6278,14.6443,14.6236,14.6401,9800.0
2005-10-05 12:45:00,35.44,35.44,35.39,35.43,26700.0,14.636,14.636,14.6154,14.6319,26700.0
2005-10-05 12:50:00,35.42,35.43,35.37,35.38,6000.0,14.6278,14.6319,14.6071,14.6112,6000.0
2005-10-05 12:55:00,35.38,35.46,35.37,35.46,7600.0,14.6112,14.6443,14.6071,14.6443,7600.0
2005-10-05 13:00:00,35.45,35.49,35.41,35.41,18500.0,14.6401,14.6567,14.6236,14.6236,18500.0
2005-10-05 13:05:00,35.4,35.41,35.36,35.38,8800.0,14.6195,14.6236,14.603,14.6112,8800.0
2005-10-05 13:10:00,35.37,35.38,35.29,35.34,119400.0,14.6071,14.6112,14.5741,14.5947,119400.0
2005-10-05 13:15:00,35.35,35.38,35.34,35.37,18600.0,14.5988,14.6112,14.5947,14.6071,18600.0
2005-10-05 13:20:00,35.37,35.46,35.37,35.43,41700.0,14.6071,14.6443,14.6071,14.6319,41700.0
2005-10-05 13:25:00,35.43,35.44,35.35,35.35,9100.0,14.6319,14.636,14.5988,14.5988,9100.0
2005-10-05 13:30:00,35.35,35.36,35.31,35.32,10700.0,14.5988,14.603,14.5823,14.5865,10700.0
2005-10-05 13:35:00,35.31,35.35,35.29,35.3,11700.0,14.5823,14.5988,14.5741,14.5782,11700.0
2005-10-05 13:40:00,35.3,35.31,35.26,35.26,61200.0,14.5782,14.5823,14.5617,14.5617,61200.0
2005-10-05 13:45:00,35.26,35.29,35.26,35.28,11800.0,14.5617,14.5741,14.5617,14.5699,11800.0
2005-10-05 13:50:00,35.28,35.29,35.26,35.28,9400.0,14.5699,14.5741,14.5617,14.5699,9400.0
2005-10-05 13:55:00,35.28,35.29,35.27,35.28,14500.0,14.5699,14.5741,14.5658,14.5699,14500.0
2005-10-05 14:00:00,35.27,35.3,35.25,35.25,23700.0,14.5658,14.5782,14.5575,14.5575,23700.0
2005-10-05 14:05:00,35.25,35.27,35.25,35.27,10600.0,14.5575,14.5658,14.5575,14.5658,10600.0
2005-10-05 14:10:00,35.26,35.27,35.21,35.27,23100.0,14.5617,14.5658,14.541,14.5658,23100.0
2005-10-05 14:15:00,35.28,35.3,35.27,35.28,15400.0,14.5699,14.5782,14.5658,14.5699,15400.0
2005-10-05 14:20:00,35.27,35.37,35.27,35.36,30100.0,14.5658,14.6071,14.5658,14.603,30100.0
2005-10-05 14:25:00,35.35,35.43,35.35,35.38,44500.0,14.5988,14.6319,14.5988,14.6112,44500.0
2005-10-05 14:30:00,35.38,35.4,35.31,35.32,19600.0,14.6112,14.6195,14.5823,14.5865,19600.0
2005-10-05 14:35:00,35.31,35.35,35.3,35.32,14800.0,14.5823,14.5988,14.5782,14.5865,14800.0
2005-10-05 14:40:00,35.33,35.34,35.31,35.32,12900.0,14.5906,14.5947,14.5823,14.5865,12900.0
2005-10-05 14:45:00,35.31,35.32,35.25,35.26,21900.0,14.5823,14.5865,14.5575,14.5617,21900.0
2005-10-05 14:50:00,35.27,35.36,35.26,35.36,22500.0,14.5658,14.603,14.5617,14.603,22500.0
2005-10-05 14:55:00,35.36,35.38,35.29,35.31,46600.0,14.603,14.6112,14.5741,14.5823,46600.0
2005-10-05 15:00:00,35.31,35.31,35.25,35.26,38600.0,14.5823,14.5823,14.5575,14.5617,38600.0
2005-10-05 15:05:00,35.26,35.29,35.25,35.28,50600.0,14.5617,14.5741,14.5575,14.5699,50600.0
2005-10-05 15:10:00,35.27,35.28,35.2,35.2,38900.0,14.5658,14.5699,14.5369,14.5369,38900.0
2005-10-05 15:15:00,35.2,35.21,35.12,35.12,34500.0,14.5369,14.541,14.5039,14.5039,34500.0
2005-10-05 15:20:00,35.13,35.15,35.1,35.11,45900.0,14.508,14.5162,14.4956,14.4997,45900.0
2005-10-05 15:25:00,35.1,35.22,35.1,35.2,42900.0,14.4956,14.5452,14.4956,14.5369,42900.0
2005-10-05 15:30:00,35.21,35.21,35.1,35.1,32600.0,14.541,14.541,14.4956,14.4956,32600.0
2005-10-05 15:35:00,35.1,35.1,35.0,35.02,92800.0,14.4956,14.4956,14.4543,14.4626,92800.0
2005-10-05 15:40:00,35.02,35.09,35.02,35.07,23900.0,14.4626,14.4915,14.4626,14.4832,23900.0
2005-10-05 15:45:00,35.08,35.08,34.99,35.02,72600.0,14.4873,14.4873,14.4502,14.4626,72600.0
2005-10-05 15:50:00,35.02,35.03,34.98,34.99,97100.0,14.4626,14.4667,14.446,14.4502,97100.0
2005-10-05 15:55:00,34.99,35.0,34.91,34.92,104000.0,14.4502,14.4543,14.4171,14.4213,104000.0
2005-10-06 09:30:00,35.03,35.3,35.03,35.19,67500.0,14.4667,14.5782,14.4667,14.5328,67500.0
2005-10-06 09:35:00,35.18,35.2,34.95,34.97,54700.0,14.5286,14.5369,14.4337,14.4419,54700.0
2005-10-06 09:40:00,34.97,35.03,34.93,35.01,53200.0,14.4419,14.4667,14.4254,14.4584,53200.0
2005-10-06 09:45:00,35.03,35.03,34.97,34.98,25800.0,14.4667,14.4667,14.4419,14.446,25800.0
2005-10-06 09:50:00,34.98,34.98,34.66,34.8,96100.0,14.446,14.446,14.3139,14.3717,96100.0
2005-10-06 09:55:00,34.81,34.86,34.75,34.75,60800.0,14.3758,14.3965,14.3511,14.3511,60800.0
2005-10-06 10:00:00,34.75,34.84,34.68,34.77,62400.0,14.3511,14.3882,14.3221,14.3593,62400.0
2005-10-06 10:05:00,34.79,34.79,34.68,34.72,42000.0,14.3676,14.3676,14.3221,14.3387,42000.0
2005-10-06 10:10:00,34.72,34.89,34.72,34.84,67300.0,14.3387,14.4089,14.3387,14.3882,67300.0
2005-10-06 10:15:00,34.85,34.85,34.7,34.7,54700.0,14.3924,14.3924,14.3304,14.3304,54700.0
2005-10-06 10:20:00,34.7,34.82,34.7,34.78,42800.0,14.3304,14.38,14.3304,14.3634,42800.0
2005-10-06 10:25:00,34.79,34.79,34.7,34.72,30200.0,14.3676,14.3676,14.3304,14.3387,30200.0
2005-10-06 10:30:00,34.76,34.85,34.75,34.76,48500.0,14.3552,14.3924,14.3511,14.3552,48500.0
2005-10-06 10:35:00,34.76,34.8,34.7,34.72,36600.0,14.3552,14.3717,14.3304,14.3387,36600.0
2005-10-06 10:40:00,34.71,34.85,34.71,34.82,29200.0,14.3345,14.3924,14.3345,14.38,29200.0
2005-10-06 10:45:00,34.81,34.82,34.74,34.76,27100.0,14.3758,14.38,14.3469,14.3552,27100.0
2005-10-06 10:50:00,34.77,34.77,34.68,34.68,38100.0,14.3593,14.3593,14.3221,14.3221,38100.0
2005-10-06 10:55:00,34.67,34.84,34.67,34.84,32000.0,14.318,14.3882,14.318,14.3882,32000.0
2005-10-06 11:00:00,34.88,34.94,34.82,34.85,42200.0,14.4047,14.4295,14.38,14.3924,42200.0
2005-10-06 11:05:00,34.83,34.88,34.8,34.85,21500.0,14.3841,14.4047,14.3717,14.3924,21500.0
2005-10-06 11:10:00,34.84,35.0,34.83,35.0,42000.0,14.3882,14.4543,14.3841,14.4543,42000.0
2005-10-06 11:15:00,35.0,35.07,34.94,34.97,40200.0,14.4543,14.4832,14.4295,14.4419,40200.0
2005-10-06 11:20:00,34.94,34.96,34.9,34.96,17500.0,14.4295,14.4378,14.413,14.4378,17500.0
2005-10-06 11:25:00,34.96,34.96,34.81,34.82,23200.0,14.4378,14.4378,14.3758,14.38,23200.0
2005-10-06 11:30:00,34.82,34.83,34.8,34.81,146500.0,14.38,14.3841,14.3717,14.3758,146500.0
2005-10-06 11:35:00,34.83,34.87,34.78,34.85,16200.0,14.3841,14.4006,14.3634,14.3924,16200.0
2005-10-06 11:40:00,34.86,34.97,34.86,34.95,15600.0,14.3965,14.4419,14.3965,14.4337,15600.0
2005-10-06 11:45:00,34.95,34.95,34.87,34.9,20600.0,14.4337,14.4337,14.4006,14.413,20600.0
2005-10-06 11:50:00,34.89,34.9,34.85,34.86,7300.0,14.4089,14.413,14.3924,14.3965,7300.0
2005-10-06 11:55:00,34.85,34.9,34.84,34.89,18500.0,14.3924,14.413,14.3882,14.4089,18500.0
2005-10-06 12:00:00,34.89,34.92,34.89,34.9,10500.0,14.4089,14.4213,14.4089,14.413,10500.0
2005-10-06 12:05:00,34.91,34.92,34.85,34.86,8100.0,14.4171,14.4213,14.3924,14.3965,8100.0
2005-10-06 12:10:00,34.86,34.87,34.82,34.83,16300.0,14.3965,14.4006,14.38,14.3841,16300.0
2005-10-06 12:15:00,34.83,34.87,34.8,34.81,13600.0,14.3841,14.4006,14.3717,14.3758,13600.0
2005-10-06 12:20:00,34.81,34.84,34.77,34.78,9400.0,14.3758,14.3882,14.3593,14.3634,9400.0
2005-10-06 12:25:00,34.78,34.78,34.62,34.62,29200.0,14.3634,14.3634,14.2974,14.2974,29200.0
2005-10-06 12:30:00,34.61,34.64,34.56,34.59,28800.0,14.2932,14.3056,14.2726,14.285,28800.0
2005-10-06 12:35:00,34.59,34.7,34.58,34.69,26500.0,14.285,14.3304,14.2809,14.3263,26500.0
2005-10-06 12:40:00,34.71,34.77,34.68,34.77,22400.0,14.3345,14.3593,14.3221,14.3593,22400.0
2005-10-06 12:45:00,34.77,34.93,34.77,34.89,22300.0,14.3593,14.4254,14.3593,14.4089,22300.0
2005-10-06 12:50:00,34.88,34.9,34.84,34.89,14400.0,14.4047,14.413,14.3882,14.4089,14400.0
2005-10-06 12:55:00,34.88,34.9,34.86,34.86,25000.0,14.4047,14.413,14.3965,14.3965,25000.0
2005-10-06 13:00:00,34.86,34.93,34.79,34.79,41000.0,14.3965,14.4254,14.3676,14.3676,41000.0
2005-10-06 13:05:00,34.8,34.84,34.73,34.73,19300.0,14.3717,14.3882,14.3428,14.3428,19300.0
2005-10-06 13:10:00,34.73,34.8,34.7,34.76,28900.0,14.3428,14.3717,14.3304,14.3552,28900.0
2005-10-06 13:15:00,34.76,34.76,34.71,34.73,7200.0,14.3552,14.3552,14.3345,14.3428,7200.0
2005-10-06 13:20:00,34.73,34.73,34.67,34.67,15100.0,14.3428,14.3428,14.318,14.318,15100.0
2005-10-06 13:25:00,34.66,34.76,34.65,34.74,20000.0,14.3139,14.3552,14.3098,14.3469,20000.0
2005-10-06 13:30:00,34.75,34.75,34.65,34.66,12500.0,14.3511,14.3511,14.3098,14.3139,12500.0
2005-10-06 13:35:00,34.65,34.71,34.65,34.68,12500.0,14.3098,14.3345,14.3098,14.3221,12500.0
2005-10-06 13:40:00,34.69,34.7,34.67,34.68,6700.0,14.3263,14.3304,14.318,14.3221,6700.0
2005-10-06 13:45:00,34.68,34.69,34.62,34.66,37700.0,14.3221,14.3263,14.2974,14.3139,37700.0
2005-10-06 13:50:00,34.65,34.65,34.56,34.56,32300.0,14.3098,14.3098,14.2726,14.2726,32300.0
2005-10-06 13:55:00,34.56,34.56,34.46,34.47,56600.0,14.2726,14.2726,14.2313,14.2354,56600.0
2005-10-06 14:00:00,34.47,34.48,34.45,34.46,53900.0,14.2354,14.2396,14.2272,14.2313,53900.0
2005-10-06 14:05:00,34.46,34.56,34.45,34.56,63500.0,14.2313,14.2726,14.2272,14.2726,63500.0
2005-10-06 14:10:00,34.55,34.55,34.45,34.48,57600.0,14.2685,14.2685,14.2272,14.2396,57600.0
2005-10-06 14:15:00,34.48,34.54,34.45,34.5,34400.0,14.2396,14.2643,14.2272,14.2478,34400.0
2005-10-06 14:20:00,34.5,34.51,34.46,34.46,38300.0,14.2478,14.2519,14.2313,14.2313,38300.0
2005-10-06 14:25:00,34.46,34.55,34.44,34.53,33300.0,14.2313,14.2685,14.223,14.2602,33300.0
2005-10-06 14:30:00,34.54,34.54,34.49,34.49,16200.0,14.2643,14.2643,14.2437,14.2437,16200.0
2005-10-06 14:35:00,34.49,34.52,34.46,34.49,41800.0,14.2437,14.2561,14.2313,14.2437,41800.0
2005-10-06 14:40:00,34.47,34.5,34.44,34.46,42700.0,14.2354,14.2478,14.223,14.2313,42700.0
2005-10-06 14:45:00,34.46,34.48,34.45,34.47,26800.0,14.2313,14.2396,14.2272,14.2354,26800.0
2005-10-06 14:50:00,34.48,34.49,34.35,34.39,53300.0,14.2396,14.2437,14.1859,14.2024,53300.0
2005-10-06 14:55:00,34.39,34.4,34.36,34.38,23600.0,14.2024,14.2065,14.19,14.1983,23600.0
2005-10-06 15:00:00,34.38,34.38,34.33,34.36,29600.0,14.1983,14.1983,14.1776,14.19,29600.0
2005-10-06 15:05:00,34.36,34.37,34.22,34.26,43400.0,14.19,14.1941,14.1322,14.1487,43400.0
2005-10-06 15:10:00,34.25,34.45,34.25,34.45,40100.0,14.1446,14.2272,14.1446,14.2272,40100.0
2005-10-06 15:15:00,34.46,34.48,34.32,34.33,36500.0,14.2313,14.2396,14.1735,14.1776,36500.0
2005-10-06 15:20:00,34.33,34.34,34.3,34.31,47600.0,14.1776,14.1817,14.1652,14.1693,47600.0
2005-10-06 15:25:00,34.31,34.38,34.3,34.31,32900.0,14.1693,14.1983,14.1652,14.1693,32900.0
2005-10-06 15:30:00,34.31,34.32,34.22,34.23,41500.0,14.1693,14.1735,14.1322,14.1363,41500.0
2005-10-06 15:35:00,34.23,34.28,34.17,34.22,36600.0,14.1363,14.157,14.1115,14.1322,36600.0
2005-10-06 15:40:00,34.24,34.39,34.24,34.36,41800.0,14.1404,14.2024,14.1404,14.19,41800.0
2005-10-06 15:45:00,34.37,34.73,34.37,34.73,75000.0,14.1941,14.3428,14.1941,14.3428,75000.0
2005-10-06 15:50:00,34.74,34.82,34.71,34.72,97000.0,14.3469,14.38,14.3345,14.3387,97000.0
2005-10-06 15:55:00,34.73,34.73,34.65,34.65,71600.0,14.3428,14.3428,14.3098,14.3098,71600.0
2005-10-07 09:30:00,34.71,34.72,34.61,34.62,38300.0,14.3345,14.3387,14.2932,14.2974,38300.0
2005-10-07 09:35:00,34.62,34.98,34.62,34.86,60200.0,14.2974,14.446,14.2974,14.3965,60200.0
2005-10-07 09:40:00,34.89,35.13,34.89,35.08,48700.0,14.4089,14.508,14.4089,14.4873,48700.0
2005-10-07 09:45:00,35.08,35.08,34.84,34.85,34400.0,14.4873,14.4873,14.3882,14.3924,34400.0
2005-10-07 09:50:00,34.85,34.86,34.66,34.7,38000.0,14.3924,14.3965,14.3139,14.3304,38000.0
2005-10-07 09:55:00,34.67,34.75,34.66,34.75,19600.0,14.318,14.3511,14.3139,14.3511,19600.0
2005-10-07 10:00:00,34.75,34.75,34.66,34.75,25100.0,14.3511,14.3511,14.3139,14.3511,25100.0
2005-10-07 10:05:00,34.75,34.75,34.66,34.69,23200.0,14.3511,14.3511,14.3139,14.3263,23200.0
2005-10-07 10:10:00,34.69,34.73,34.64,34.71,29900.0,14.3263,14.3428,14.3056,14.3345,29900.0
2005-10-07 10:15:00,34.73,34.75,34.69,34.69,43300.0,14.3428,14.3511,14.3263,14.3263,43300.0
2005-10-07 10:20:00,34.7,34.7,34.62,34.66,18400.0,14.3304,14.3304,14.2974,14.3139,18400.0
2005-10-07 10:25:00,34.66,34.74,34.66,34.7,13500.0,14.3139,14.3469,14.3139,14.3304,13500.0
2005-10-07 10:30:00,34.69,34.74,34.65,34.71,23200.0,14.3263,14.3469,14.3098,14.3345,23200.0
2005-10-07 10:35:00,34.7,34.73,34.67,34.71,20400.0,14.3304,14.3428,14.318,14.3345,20400.0
2005-10-07 10:40:00,34.7,34.71,34.62,34.64,18400.0,14.3304,14.3345,14.2974,14.3056,18400.0
2005-10-07 10:45:00,34.62,34.64,34.56,34.63,21100.0,14.2974,14.3056,14.2726,14.3015,21100.0
2005-10-07 10:50:00,34.64,34.75,34.64,34.73,9900.0,14.3056,14.3511,14.3056,14.3428,9900.0
2005-10-07 10:55:00,34.74,34.79,34.74,34.76,29200.0,14.3469,14.3676,14.3469,14.3552,29200.0
2005-10-07 11:00:00,34.75,34.77,34.72,34.77,49000.0,14.3511,14.3593,14.3387,14.3593,49000.0
2005-10-07 11:05:00,34.77,34.77,34.67,34.67,19200.0,14.3593,14.3593,14.318,14.318,19200.0
2005-10-07 11:10:00,34.66,34.67,34.64,34.64,16700.0,14.3139,14.318,14.3056,14.3056,16700.0
2005-10-07 11:15:00,34.63,34.7,34.63,34.69,5600.0,14.3015,14.3304,14.3015,14.3263,5600.0
2005-10-07 11:20:00,34.68,34.73,34.68,34.73,12500.0,14.3221,14.3428,14.3221,14.3428,12500.0
2005-10-07 11:25:00,34.73,34.77,34.71,34.75,77000.0,14.3428,14.3593,14.3345,14.3511,77000.0
2005-10-07 11:30:00,34.74,34.75,34.68,34.68,9900.0,14.3469,14.3511,14.3221,14.3221,9900.0
2005-10-07 11:35:00,34.68,34.69,34.66,34.68,4500.0,14.3221,14.3263,14.3139,14.3221,4500.0
2005-10-07 11:40:00,34.69,34.73,34.69,34.73,6200.0,14.3263,14.3428,14.3263,14.3428,6200.0
2005-10-07 11:45:00,34.72,34.75,34.67,34.7,25500.0,14.3387,14.3511,14.318,14.3304,25500.0
2005-10-07 11:50:00,34.7,34.75,34.65,34.74,17800.0,14.3304,14.3511,14.3098,14.3469,17800.0
2005-10-07 11:55:00,34.72,34.75,34.7,34.75,32200.0,14.3387,14.3511,14.3304,14.3511,32200.0
2005-10-07 12:00:00,34.75,34.75,34.7,34.71,15100.0,14.3511,14.3511,14.3304,14.3345,15100.0
2005-10-07 12:05:00,34.7,34.72,34.68,34.72,10900.0,14.3304,14.3387,14.3221,14.3387,10900.0
2005-10-07 12:10:00,34.71,34.71,34.65,34.65,12000.0,14.3345,14.3345,14.3098,14.3098,12000.0
2005-10-07 12:15:00,34.64,34.68,34.63,34.64,7900.0,14.3056,14.3221,14.3015,14.3056,7900.0
2005-10-07 12:20:00,34.63,34.63,34.55,34.55,12000.0,14.3015,14.3015,14.2685,14.2685,12000.0
2005-10-07 12:25:00,34.55,34.57,34.53,34.55,13700.0,14.2685,14.2767,14.2602,14.2685,13700.0
2005-10-07 12:30:00,34.55,34.61,34.53,34.6,33000.0,14.2685,14.2932,14.2602,14.2891,33000.0
2005-10-07 12:35:00,34.6,34.61,34.59,34.61,24900.0,14.2891,14.2932,14.285,14.2932,24900.0
2005-10-07 12:40:00,34.6,34.7,34.6,34.69,5900.0,14.2891,14.3304,14.2891,14.3263,5900.0
2005-10-07 12:45:00,34.69,34.72,34.69,34.72,6000.0,14.3263,14.3387,14.3263,14.3387,6000.0
2005-10-07 12:50:00,34.71,34.71,34.69,34.7,23700.0,14.3345,14.3345,14.3263,14.3304,23700.0
2005-10-07 12:55:00,34.7,34.71,34.68,34.7,12400.0,14.3304,14.3345,14.3221,14.3304,12400.0
2005-10-07 13:00:00,34.7,34.71,34.69,34.69,17800.0,14.3304,14.3345,14.3263,14.3263,17800.0
2005-10-07 13:05:00,34.7,34.71,34.69,34.71,3800.0,14.3304,14.3345,14.3263,14.3345,3800.0
2005-10-07 13:10:00,34.72,34.74,34.7,34.71,11200.0,14.3387,14.3469,14.3304,14.3345,11200.0
2005-10-07 13:15:00,34.72,34.77,34.71,34.72,31500.0,14.3387,14.3593,14.3345,14.3387,31500.0
2005-10-07 13:20:00,34.71,34.73,34.71,34.71,6300.0,14.3345,14.3428,14.3345,14.3345,6300.0
2005-10-07 13:25:00,34.7,34.75,34.7,34.72,16900.0,14.3304,14.3511,14.3304,14.3387,16900.0
2005-10-07 13:30:00,34.72,34.77,34.72,34.76,25500.0,14.3387,14.3593,14.3387,14.3552,25500.0
2005-10-07 13:35:00,34.76,34.76,34.74,34.75,10700.0,14.3552,14.3552,14.3469,14.3511,10700.0
2005-10-07 13:40:00,34.75,34.76,34.73,34.73,9000.0,14.3511,14.3552,14.3428,14.3428,9000.0
2005-10-07 13:45:00,34.72,34.73,34.7,34.71,10800.0,14.3387,14.3428,14.3304,14.3345,10800.0
2005-10-07 13:50:00,34.7,34.7,34.59,34.61,12900.0,14.3304,14.3304,14.285,14.2932,12900.0
2005-10-07 13:55:00,34.61,34.63,34.6,34.61,17500.0,14.2932,14.3015,14.2891,14.2932,17500.0
2005-10-07 14:00:00,34.62,34.69,34.62,34.67,13400.0,14.2974,14.3263,14.2974,14.318,13400.0
2005-10-07 14:05:00,34.67,34.68,34.61,34.62,19600.0,14.318,14.3221,14.2932,14.2974,19600.0
2005-10-07 14:10:00,34.61,34.69,34.61,34.67,19500.0,14.2932,14.3263,14.2932,14.318,19500.0
2005-10-07 14:15:00,34.68,34.69,34.66,34.69,10400.0,14.3221,14.3263,14.3139,14.3263,10400.0
2005-10-07 14:20:00,34.69,34.7,34.66,34.68,14800.0,14.3263,14.3304,14.3139,14.3221,14800.0
2005-10-07 14:25:00,34.68,34.71,34.68,34.7,5300.0,14.3221,14.3345,14.3221,14.3304,5300.0
2005-10-07 14:30:00,34.7,34.7,34.68,34.68,5900.0,14.3304,14.3304,14.3221,14.3221,5900.0
2005-10-07 14:35:00,34.68,34.71,34.67,34.71,18200.0,14.3221,14.3345,14.318,14.3345,18200.0
2005-10-07 14:40:00,34.71,34.73,34.68,34.73,20000.0,14.3345,14.3428,14.3221,14.3428,20000.0
2005-10-07 14:45:00,34.72,34.76,34.7,34.76,27700.0,14.3387,14.3552,14.3304,14.3552,27700.0
2005-10-07 14:50:00,34.76,34.77,34.69,34.71,15700.0,14.3552,14.3593,14.3263,14.3345,15700.0
2005-10-07 14:55:00,34.72,34.72,34.68,34.71,16200.0,14.3387,14.3387,14.3221,14.3345,16200.0
2005-10-07 15:00:00,34.7,34.75,34.68,34.75,138200.0,14.3304,14.3511,14.3221,14.3511,138200.0
2005-10-07 15:05:00,34.74,34.74,34.7,34.74,30300.0,14.3469,14.3469,14.3304,14.3469,30300.0
2005-10-07 15:10:00,34.74,34.75,34.71,34.74,8800.0,14.3469,14.3511,14.3345,14.3469,8800.0
2005-10-07 15:15:00,34.74,34.8,34.74,34.8,21200.0,14.3469,14.3717,14.3469,14.3717,21200.0
2005-10-07 15:20:00,34.79,34.86,34.78,34.85,28000.0,14.3676,14.3965,14.3634,14.3924,28000.0
2005-10-07 15:25:00,34.85,34.86,34.82,34.82,53000.0,14.3924,14.3965,14.38,14.38,53000.0
2005-10-07 15:30:00,34.82,34.84,34.82,34.82,18400.0,14.38,14.3882,14.38,14.38,18400.0
2005-10-07 15:35:00,34.83,34.84,34.82,34.83,28000.0,14.3841,14.3882,14.38,14.3841,28000.0
2005-10-07 15:40:00,34.83,34.86,34.82,34.86,55000.0,14.3841,14.3965,14.38,14.3965,55000.0
2005-10-07 15:45:00,34.85,34.91,34.81,34.91,69200.0,14.3924,14.4171,14.3758,14.4171,69200.0
2005-10-07 15:50:00,34.91,34.94,34.86,34.89,56200.0,14.4171,14.4295,14.3965,14.4089,56200.0
2005-10-07 15:55:00,34.9,34.93,34.89,34.89,41900.0,14.413,14.4254,14.4089,14.4089,41900.0
2005-10-10 09:30:00,34.78,34.85,34.77,34.82,51400.0,14.3634,14.3924,14.3593,14.38,51400.0
2005-10-10 09:35:00,34.82,34.86,34.75,34.75,11800.0,14.38,14.3965,14.3511,14.3511,11800.0
2005-10-10 09:40:00,34.78,34.79,34.72,34.74,56000.0,14.3634,14.3676,14.3387,14.3469,56000.0
2005-10-10 09:45:00,34.74,34.74,34.66,34.72,17100.0,14.3469,14.3469,14.3139,14.3387,17100.0
2005-10-10 09:50:00,34.72,34.72,34.66,34.68,21900.0,14.3387,14.3387,14.3139,14.3221,21900.0
2005-10-10 09:55:00,34.67,34.7,34.6,34.6,21700.0,14.318,14.3304,14.2891,14.2891,21700.0
2005-10-10 10:00:00,34.6,34.61,34.45,34.49,32100.0,14.2891,14.2932,14.2272,14.2437,32100.0
2005-10-10 10:05:00,34.49,34.73,34.49,34.71,35400.0,14.2437,14.3428,14.2437,14.3345,35400.0
2005-10-10 10:10:00,34.7,34.71,34.42,34.49,32900.0,14.3304,14.3345,14.2148,14.2437,32900.0
2005-10-10 10:15:00,34.5,34.52,34.45,34.47,19000.0,14.2478,14.2561,14.2272,14.2354,19000.0
2005-10-10 10:20:00,34.47,34.56,34.47,34.49,27000.0,14.2354,14.2726,14.2354,14.2437,27000.0
2005-10-10 10:25:00,34.48,34.49,34.45,34.46,11500.0,14.2396,14.2437,14.2272,14.2313,11500.0
2005-10-10 10:30:00,34.46,34.51,34.46,34.49,27800.0,14.2313,14.2519,14.2313,14.2437,27800.0
2005-10-10 10:35:00,34.49,34.52,34.47,34.5,50400.0,14.2437,14.2561,14.2354,14.2478,50400.0
2005-10-10 10:40:00,34.5,34.59,34.5,34.59,41600.0,14.2478,14.285,14.2478,14.285,41600.0
2005-10-10 10:45:00,34.58,34.63,34.57,34.57,31700.0,14.2809,14.3015,14.2767,14.2767,31700.0
2005-10-10 10:50:00,34.58,34.59,34.57,34.57,11900.0,14.2809,14.285,14.2767,14.2767,11900.0
2005-10-10 10:55:00,34.57,34.58,34.55,34.57,16700.0,14.2767,14.2809,14.2685,14.2767,16700.0
2005-10-10 11:00:00,34.56,34.62,34.56,34.62,14000.0,14.2726,14.2974,14.2726,14.2974,14000.0
2005-10-10 11:05:00,34.62,34.63,34.58,34.58,33600.0,14.2974,14.3015,14.2809,14.2809,33600.0
2005-10-10 11:10:00,34.58,34.58,34.52,34.54,28100.0,14.2809,14.2809,14.2561,14.2643,28100.0
2005-10-10 11:15:00,34.54,34.54,34.49,34.49,16100.0,14.2643,14.2643,14.2437,14.2437,16100.0
2005-10-10 11:20:00,34.5,34.5,34.48,34.5,7300.0,14.2478,14.2478,14.2396,14.2478,7300.0
2005-10-10 11:25:00,34.5,34.56,34.5,34.54,27000.0,14.2478,14.2726,14.2478,14.2643,27000.0
2005-10-10 11:30:00,34.54,34.57,34.48,34.49,33400.0,14.2643,14.2767,14.2396,14.2437,33400.0
2005-10-10 11:35:00,34.49,34.5,34.44,34.45,20600.0,14.2437,14.2478,14.223,14.2272,20600.0
2005-10-10 11:40:00,34.44,34.45,34.4,34.42,20900.0,14.223,14.2272,14.2065,14.2148,20900.0
2005-10-10 11:45:00,34.42,34.5,34.41,34.5,12300.0,14.2148,14.2478,14.2106,14.2478,12300.0
2005-10-10 11:50:00,34.49,34.52,34.47,34.47,8900.0,14.2437,14.2561,14.2354,14.2354,8900.0
2005-10-10 11:55:00,34.47,34.52,34.47,34.51,11000.0,14.2354,14.2561,14.2354,14.2519,11000.0
2005-10-10 12:00:00,34.5,34.54,34.49,34.53,35600.0,14.2478,14.2643,14.2437,14.2602,35600.0
2005-10-10 12:05:00,34.52,34.56,34.52,34.56,7300.0,14.2561,14.2726,14.2561,14.2726,7300.0
2005-10-10 12:10:00,34.56,34.57,34.51,34.51,13300.0,14.2726,14.2767,14.2519,14.2519,13300.0
2005-10-10 12:15:00,34.52,34.53,34.5,34.51,3900.0,14.2561,14.2602,14.2478,14.2519,3900.0
2005-10-10 12:20:00,34.5,34.52,34.49,34.52,7100.0,14.2478,14.2561,14.2437,14.2561,7100.0
2005-10-10 12:25:00,34.51,34.51,34.45,34.46,11900.0,14.2519,14.2519,14.2272,14.2313,11900.0
2005-10-10 12:30:00,34.45,34.47,34.45,34.45,3300.0,14.2272,14.2354,14.2272,14.2272,3300.0
2005-10-10 12:35:00,34.45,34.51,34.45,34.5,10800.0,14.2272,14.2519,14.2272,14.2478,10800.0
2005-10-10 12:40:00,34.49,34.53,34.49,34.53,6500.0,14.2437,14.2602,14.2437,14.2602,6500.0
2005-10-10 12:45:00,34.53,34.53,34.49,34.51,8000.0,14.2602,14.2602,14.2437,14.2519,8000.0
2005-10-10 12:50:00,34.51,34.63,34.5,34.6,23200.0,14.2519,14.3015,14.2478,14.2891,23200.0
2005-10-10 12:55:00,34.6,34.6,34.53,34.54,8600.0,14.2891,14.2891,14.2602,14.2643,8600.0
2005-10-10 13:00:00,34.54,34.55,34.51,34.53,11500.0,14.2643,14.2685,14.2519,14.2602,11500.0
2005-10-10 13:05:00,34.51,34.54,34.5,34.52,9400.0,14.2519,14.2643,14.2478,14.2561,9400.0
2005-10-10 13:10:00,34.52,34.53,34.48,34.5,13700.0,14.2561,14.2602,14.2396,14.2478,13700.0
2005-10-10 13:15:00,34.5,34.51,34.48,34.5,13500.0,14.2478,14.2519,14.2396,14.2478,13500.0
2005-10-10 13:20:00,34.5,34.51,34.48,34.49,6700.0,14.2478,14.2519,14.2396,14.2437,6700.0
2005-10-10 13:25:00,34.49,34.52,34.49,34.52,6400.0,14.2437,14.2561,14.2437,14.2561,6400.0
2005-10-10 13:30:00,34.52,34.56,34.51,34.55,7700.0,14.2561,14.2726,14.2519,14.2685,7700.0
2005-10-10 13:35:00,34.56,34.56,34.51,34.52,8500.0,14.2726,14.2726,14.2519,14.2561,8500.0
2005-10-10 13:40:00,34.53,34.53,34.49,34.5,11600.0,14.2602,14.2602,14.2437,14.2478,11600.0
2005-10-10 13:45:00,34.49,34.51,34.47,34.48,15000.0,14.2437,14.2519,14.2354,14.2396,15000.0
2005-10-10 13:50:00,34.48,34.49,34.45,34.47,12300.0,14.2396,14.2437,14.2272,14.2354,12300.0
2005-10-10 13:55:00,34.47,34.47,34.41,34.45,46600.0,14.2354,14.2354,14.2106,14.2272,46600.0
2005-10-10 14:00:00,34.45,34.46,34.42,34.46,11900.0,14.2272,14.2313,14.2148,14.2313,11900.0
2005-10-10 14:05:00,34.46,34.46,34.4,34.41,10500.0,14.2313,14.2313,14.2065,14.2106,10500.0
2005-10-10 14:10:00,34.41,34.44,34.41,34.42,8500.0,14.2106,14.223,14.2106,14.2148,8500.0
2005-10-10 14:15:00,34.41,34.43,34.32,34.33,27400.0,14.2106,14.2189,14.1735,14.1776,27400.0
2005-10-10 14:20:00,34.32,34.38,34.26,34.26,51100.0,14.1735,14.1983,14.1487,14.1487,51100.0
2005-10-10 14:25:00,34.26,34.31,34.25,34.3,13300.0,14.1487,14.1693,14.1446,14.1652,13300.0
2005-10-10 14:30:00,34.29,34.33,34.29,34.33,9300.0,14.1611,14.1776,14.1611,14.1776,9300.0
2005-10-10 14:35:00,34.33,34.35,34.25,34.25,34200.0,14.1776,14.1859,14.1446,14.1446,34200.0
2005-10-10 14:40:00,34.25,34.29,34.23,34.26,39700.0,14.1446,14.1611,14.1363,14.1487,39700.0
2005-10-10 14:45:00,34.27,34.3,34.2,34.22,24700.0,14.1528,14.1652,14.1239,14.1322,24700.0
2005-10-10 14:50:00,34.22,34.35,34.2,34.33,26900.0,14.1322,14.1859,14.1239,14.1776,26900.0
2005-10-10 14:55:00,34.33,34.35,34.3,34.32,22200.0,14.1776,14.1859,14.1652,14.1735,22200.0
2005-10-10 15:00:00,34.32,34.37,34.32,34.34,12200.0,14.1735,14.1941,14.1735,14.1817,12200.0
2005-10-10 15:05:00,34.34,34.36,34.3,34.34,21800.0,14.1817,14.19,14.1652,14.1817,21800.0
2005-10-10 15:10:00,34.34,34.36,34.28,34.28,6700.0,14.1817,14.19,14.157,14.157,6700.0
2005-10-10 15:15:00,34.29,34.3,34.27,34.3,10000.0,14.1611,14.1652,14.1528,14.1652,10000.0
2005-10-10 15:20:00,34.3,34.34,34.3,34.34,18100.0,14.1652,14.1817,14.1652,14.1817,18100.0
2005-10-10 15:25:00,34.35,34.35,34.29,34.3,16800.0,14.1859,14.1859,14.1611,14.1652,16800.0
2005-10-10 15:30:00,34.29,34.37,34.25,34.37,24200.0,14.1611,14.1941,14.1446,14.1941,24200.0
2005-10-10 15:35:00,34.37,34.45,34.36,34.44,40100.0,14.1941,14.2272,14.19,14.223,40100.0
2005-10-10 15:40:00,34.45,34.47,34.35,34.39,33600.0,14.2272,14.2354,14.1859,14.2024,33600.0
2005-10-10 15:45:00,34.39,34.44,34.35,34.35,25900.0,14.2024,14.223,14.1859,14.1859,25900.0
2005-10-10 15:50:00,34.35,34.36,34.32,34.32,34800.0,14.1859,14.19,14.1735,14.1735,34800.0
2005-10-10 15:55:00,34.33,34.34,34.29,34.32,73300.0,14.1776,14.1817,14.1611,14.1735,73300.0
2005-10-11 09:30:00,34.32,34.35,34.3,34.35,42700.0,14.1735,14.1859,14.1652,14.1859,42700.0
2005-10-11 09:35:00,34.36,34.56,34.36,34.36,32900.0,14.19,14.2726,14.19,14.19,32900.0
2005-10-11 09:40:00,34.37,34.38,34.31,34.36,22900.0,14.1941,14.1983,14.1693,14.19,22900.0
2005-10-11 09:45:00,34.36,34.5,34.35,34.49,25000.0,14.19,14.2478,14.1859,14.2437,25000.0
2005-10-11 09:50:00,34.5,34.52,34.3,34.33,16000.0,14.2478,14.2561,14.1652,14.1776,16000.0
2005-10-11 09:55:00,34.34,34.45,34.33,34.36,13000.0,14.1817,14.2272,14.1776,14.19,13000.0
2005-10-11 10:00:00,34.33,34.41,34.28,34.3,33000.0,14.1776,14.2106,14.157,14.1652,33000.0
2005-10-11 10:05:00,34.3,34.32,34.27,34.28,16700.0,14.1652,14.1735,14.1528,14.157,16700.0
2005-10-11 10:10:00,34.28,34.29,34.11,34.12,42900.0,14.157,14.1611,14.0867,14.0909,42900.0
2005-10-11 10:15:00,34.11,34.19,34.08,34.19,17600.0,14.0867,14.1198,14.0744,14.1198,17600.0
2005-10-11 10:20:00,34.19,34.26,34.19,34.23,14500.0,14.1198,14.1487,14.1198,14.1363,14500.0
2005-10-11 10:25:00,34.23,34.35,34.23,34.32,23700.0,14.1363,14.1859,14.1363,14.1735,23700.0
2005-10-11 10:30:00,34.31,34.32,34.27,34.29,27700.0,14.1693,14.1735,14.1528,14.1611,27700.0
2005-10-11 10:35:00,34.27,34.3,34.26,34.28,13600.0,14.1528,14.1652,14.1487,14.157,13600.0
2005-10-11 10:40:00,34.28,34.32,34.28,34.29,21200.0,14.157,14.1735,14.157,14.1611,21200.0
2005-10-11 10:45:00,34.29,34.32,34.29,34.31,18300.0,14.1611,14.1735,14.1611,14.1693,18300.0
2005-10-11 10:50:00,34.31,34.34,34.22,34.25,14900.0,14.1693,14.1817,14.1322,14.1446,14900.0
2005-10-11 10:55:00,34.23,34.27,34.23,34.25,5500.0,14.1363,14.1528,14.1363,14.1446,5500.0
2005-10-11 11:00:00,34.25,34.31,34.23,34.3,16100.0,14.1446,14.1693,14.1363,14.1652,16100.0
2005-10-11 11:05:00,34.3,34.37,34.29,34.35,21700.0,14.1652,14.1941,14.1611,14.1859,21700.0
2005-10-11 11:10:00,34.36,34.36,34.28,34.29,13500.0,14.19,14.19,14.157,14.1611,13500.0
2005-10-11 11:15:00,34.28,34.35,34.26,34.35,17100.0,14.157,14.1859,14.1487,14.1859,17100.0
2005-10-11 11:20:00,34.35,34.35,34.32,34.33,11000.0,14.1859,14.1859,14.1735,14.1776,11000.0
2005-10-11 11:25:00,34.33,34.34,34.29,34.32,18200.0,14.1776,14.1817,14.1611,14.1735,18200.0
2005-10-11 11:30:00,34.31,34.32,34.26,34.26,9800.0,14.1693,14.1735,14.1487,14.1487,9800.0
2005-10-11 11:35:00,34.27,34.31,34.27,34.3,9600.0,14.1528,14.1693,14.1528,14.1652,9600.0
2005-10-11 11:40:00,34.3,34.35,34.3,34.33,15500.0,14.1652,14.1859,14.1652,14.1776,15500.0
2005-10-11 11:45:00,34.32,34.34,34.27,34.27,10100.0,14.1735,14.1817,14.1528,14.1528,10100.0
2005-10-11 11:50:00,34.26,34.29,34.26,34.29,5700.0,14.1487,14.1611,14.1487,14.1611,5700.0
2005-10-11 11:55:00,34.28,34.28,34.23,34.26,9700.0,14.157,14.157,14.1363,14.1487,9700.0
2005-10-11 12:00:00,34.27,34.34,34.27,34.34,13600.0,14.1528,14.1817,14.1528,14.1817,13600.0
2005-10-11 12:05:00,34.34,34.36,34.34,34.34,19200.0,14.1817,14.19,14.1817,14.1817,19200.0
2005-10-11 12:10:00,34.33,34.34,34.26,34.29,15600.0,14.1776,14.1817,14.1487,14.1611,15600.0
2005-10-11 12:15:00,34.3,34.31,34.2,34.22,11100.0,14.1652,14.1693,14.1239,14.1322,11100.0
2005-10-11 12:20:00,34.22,34.24,34.18,34.24,12900.0,14.1322,14.1404,14.1157,14.1404,12900.0
2005-10-11 12:25:00,34.24,34.29,34.24,34.29,6600.0,14.1404,14.1611,14.1404,14.1611,6600.0
2005-10-11 12:30:00,34.29,34.3,34.27,34.29,8800.0,14.1611,14.1652,14.1528,14.1611,8800.0
2005-10-11 12:35:00,34.3,34.34,34.29,34.34,9400.0,14.1652,14.1817,14.1611,14.1817,9400.0
2005-10-11 12:40:00,34.34,34.35,34.32,34.34,9100.0,14.1817,14.1859,14.1735,14.1817,9100.0
2005-10-11 12:45:00,34.35,34.37,34.34,34.34,15000.0,14.1859,14.1941,14.1817,14.1817,15000.0
2005-10-11 12:50:00,34.34,34.34,34.33,34.33,5300.0,14.1817,14.1817,14.1776,14.1776,5300.0
2005-10-11 12:55:00,34.32,34.35,34.32,34.35,5200.0,14.1735,14.1859,14.1735,14.1859,5200.0
2005-10-11 13:00:00,34.34,34.4,34.34,34.39,19700.0,14.1817,14.2065,14.1817,14.2024,19700.0
2005-10-11 13:05:00,34.39,34.39,34.34,34.35,15400.0,14.2024,14.2024,14.1817,14.1859,15400.0
2005-10-11 13:10:00,34.35,34.4,34.35,34.37,14200.0,14.1859,14.2065,14.1859,14.1941,14200.0
2005-10-11 13:15:00,34.38,34.39,34.32,34.34,8400.0,14.1983,14.2024,14.1735,14.1817,8400.0
2005-10-11 13:20:00,34.33,34.35,34.32,34.34,6500.0,14.1776,14.1859,14.1735,14.1817,6500.0
2005-10-11 13:25:00,34.35,34.4,34.35,34.39,16200.0,14.1859,14.2065,14.1859,14.2024,16200.0
2005-10-11 13:30:00,34.39,34.39,34.33,34.34,10900.0,14.2024,14.2024,14.1776,14.1817,10900.0
2005-10-11 13:35:00,34.34,34.36,34.28,34.28,8400.0,14.1817,14.19,14.157,14.157,8400.0
2005-10-11 13:40:00,34.26,34.26,34.24,34.26,22400.0,14.1487,14.1487,14.1404,14.1487,22400.0
2005-10-11 13:45:00,34.26,34.3,34.26,34.29,6400.0,14.1487,14.1652,14.1487,14.1611,6400.0
2005-10-11 13:50:00,34.29,34.3,34.27,34.28,7900.0,14.1611,14.1652,14.1528,14.157,7900.0
2005-10-11 13:55:00,34.28,34.31,34.26,34.3,14500.0,14.157,14.1693,14.1487,14.1652,14500.0
2005-10-11 14:00:00,34.3,34.3,34.25,34.26,14800.0,14.1652,14.1652,14.1446,14.1487,14800.0
2005-10-11 14:05:00,34.25,34.25,34.14,34.16,34400.0,14.1446,14.1446,14.0991,14.1074,34400.0
2005-10-11 14:10:00,34.16,34.33,34.16,34.27,43500.0,14.1074,14.1776,14.1074,14.1528,43500.0
2005-10-11 14:15:00,34.27,34.33,34.23,34.27,29200.0,14.1528,14.1776,14.1363,14.1528,29200.0
2005-10-11 14:20:00,34.27,34.28,34.25,34.28,17000.0,14.1528,14.157,14.1446,14.157,17000.0
2005-10-11 14:25:00,34.27,34.3,34.25,34.25,8400.0,14.1528,14.1652,14.1446,14.1446,8400.0
2005-10-11 14:30:00,34.24,34.24,34.19,34.21,11500.0,14.1404,14.1404,14.1198,14.128,11500.0
2005-10-11 14:35:00,34.21,34.26,34.15,34.15,16500.0,14.128,14.1487,14.1033,14.1033,16500.0
2005-10-11 14:40:00,34.16,34.16,34.13,34.14,22800.0,14.1074,14.1074,14.095,14.0991,22800.0
2005-10-11 14:45:00,34.15,34.19,34.15,34.17,13800.0,14.1033,14.1198,14.1033,14.1115,13800.0
2005-10-11 14:50:00,34.17,34.22,34.15,34.18,21700.0,14.1115,14.1322,14.1033,14.1157,21700.0
2005-10-11 14:55:00,34.18,34.21,34.12,34.14,23100.0,14.1157,14.128,14.0909,14.0991,23100.0
2005-10-11 15:00:00,34.14,34.2,34.12,34.18,29000.0,14.0991,14.1239,14.0909,14.1157,29000.0
2005-10-11 15:05:00,34.19,34.19,34.14,34.17,17300.0,14.1198,14.1198,14.0991,14.1115,17300.0
2005-10-11 15:10:00,34.16,34.22,34.16,34.22,13200.0,14.1074,14.1322,14.1074,14.1322,13200.0
2005-10-11 15:15:00,34.2,34.23,34.19,34.2,12400.0,14.1239,14.1363,14.1198,14.1239,12400.0
2005-10-11 15:20:00,34.21,34.22,34.12,34.13,39700.0,14.128,14.1322,14.0909,14.095,39700.0
2005-10-11 15:25:00,34.13,34.18,34.13,34.15,15000.0,14.095,14.1157,14.095,14.1033,15000.0
2005-10-11 15:30:00,34.15,34.19,34.14,34.15,26400.0,14.1033,14.1198,14.0991,14.1033,26400.0
2005-10-11 15:35:00,34.16,34.17,34.15,34.17,13000.0,14.1074,14.1115,14.1033,14.1115,13000.0
2005-10-11 15:40:00,34.17,34.23,34.16,34.23,31800.0,14.1115,14.1363,14.1074,14.1363,31800.0
2005-10-11 15:45:00,34.24,34.26,34.2,34.2,32800.0,14.1404,14.1487,14.1239,14.1239,32800.0
2005-10-11 15:50:00,34.19,34.2,34.16,34.17,30200.0,14.1198,14.1239,14.1074,14.1115,30200.0
2005-10-11 15:55:00,34.17,34.18,34.14,34.16,45100.0,14.1115,14.1157,14.0991,14.1074,45100.0
2005-10-12 09:30:00,34.23,34.32,34.18,34.29,46400.0,14.1363,14.1735,14.1157,14.1611,46400.0
2005-10-12 09:35:00,34.28,34.42,34.21,34.42,33100.0,14.157,14.2148,14.128,14.2148,33100.0
2005-10-12 09:40:00,34.42,34.44,34.36,34.44,38900.0,14.2148,14.223,14.19,14.223,38900.0
2005-10-12 09:45:00,34.44,34.45,34.33,34.37,37300.0,14.223,14.2272,14.1776,14.1941,37300.0
2005-10-12 09:50:00,34.36,34.36,34.26,34.29,24200.0,14.19,14.19,14.1487,14.1611,24200.0
2005-10-12 09:55:00,34.28,34.38,34.27,34.38,11200.0,14.157,14.1983,14.1528,14.1983,11200.0
2005-10-12 10:00:00,34.37,34.38,34.27,34.28,22200.0,14.1941,14.1983,14.1528,14.157,22200.0
2005-10-12 10:05:00,34.29,34.3,34.24,34.28,21800.0,14.1611,14.1652,14.1404,14.157,21800.0
2005-10-12 10:10:00,34.28,34.35,34.26,34.28,26500.0,14.157,14.1859,14.1487,14.157,26500.0
2005-10-12 10:15:00,34.28,34.35,34.27,34.33,23100.0,14.157,14.1859,14.1528,14.1776,23100.0
2005-10-12 10:20:00,34.34,34.35,34.23,34.24,20800.0,14.1817,14.1859,14.1363,14.1404,20800.0
2005-10-12 10:25:00,34.24,34.3,34.23,34.25,24000.0,14.1404,14.1652,14.1363,14.1446,24000.0
2005-10-12 10:30:00,34.24,34.24,34.12,34.14,27200.0,14.1404,14.1404,14.0909,14.0991,27200.0
2005-10-12 10:35:00,34.14,34.14,34.06,34.07,33900.0,14.0991,14.0991,14.0661,14.0702,33900.0
2005-10-12 10:40:00,34.07,34.13,34.06,34.11,27300.0,14.0702,14.095,14.0661,14.0867,27300.0
2005-10-12 10:45:00,34.11,34.11,34.04,34.04,19700.0,14.0867,14.0867,14.0578,14.0578,19700.0
2005-10-12 10:50:00,34.04,34.1,33.87,33.88,166300.0,14.0578,14.0826,13.9876,13.9918,166300.0
2005-10-12 10:55:00,33.88,33.97,33.87,33.96,47100.0,13.9918,14.0289,13.9876,14.0248,47100.0
2005-10-12 11:00:00,33.97,33.98,33.91,33.94,36700.0,14.0289,14.0331,14.0042,14.0165,36700.0
2005-10-12 11:05:00,33.93,33.96,33.87,33.93,40500.0,14.0124,14.0248,13.9876,14.0124,40500.0
2005-10-12 11:10:00,33.94,34.01,33.9,33.91,45900.0,14.0165,14.0455,14.0,14.0042,45900.0
2005-10-12 11:15:00,33.9,33.91,33.83,33.88,37500.0,14.0,14.0042,13.9711,13.9918,37500.0
2005-10-12 11:20:00,33.89,34.0,33.89,33.94,67000.0,13.9959,14.0413,13.9959,14.0165,67000.0
2005-10-12 11:25:00,33.96,34.01,33.92,34.01,24000.0,14.0248,14.0455,14.0083,14.0455,24000.0
2005-10-12 11:30:00,34.01,34.03,33.99,34.0,27200.0,14.0455,14.0537,14.0372,14.0413,27200.0
2005-10-12 11:35:00,34.0,34.02,33.9,33.91,14200.0,14.0413,14.0496,14.0,14.0042,14200.0
2005-10-12 11:40:00,33.9,33.91,33.86,33.87,9500.0,14.0,14.0042,13.9835,13.9876,9500.0
2005-10-12 11:45:00,33.89,34.0,33.85,33.86,33900.0,13.9959,14.0413,13.9794,13.9835,33900.0
2005-10-12 11:50:00,33.85,33.86,33.83,33.84,23500.0,13.9794,13.9835,13.9711,13.9752,23500.0
2005-10-12 11:55:00,33.83,33.89,33.8,33.83,30400.0,13.9711,13.9959,13.9587,13.9711,30400.0
2005-10-12 12:00:00,33.83,33.83,33.7,33.75,37100.0,13.9711,13.9711,13.9174,13.9381,37100.0
2005-10-12 12:05:00,33.74,33.82,33.72,33.8,24100.0,13.9339,13.967,13.9257,13.9587,24100.0
2005-10-12 12:10:00,33.79,33.82,33.77,33.79,21900.0,13.9546,13.967,13.9463,13.9546,21900.0
2005-10-12 12:15:00,33.79,33.84,33.78,33.79,28700.0,13.9546,13.9752,13.9505,13.9546,28700.0
2005-10-12 12:20:00,33.8,33.8,33.77,33.78,16200.0,13.9587,13.9587,13.9463,13.9505,16200.0
2005-10-12 12:25:00,33.79,33.8,33.74,33.76,34600.0,13.9546,13.9587,13.9339,13.9422,34600.0
2005-10-12 12:30:00,33.77,33.87,33.77,33.85,23700.0,13.9463,13.9876,13.9463,13.9794,23700.0
2005-10-12 12:35:00,33.85,33.87,33.84,33.86,15700.0,13.9794,13.9876,13.9752,13.9835,15700.0
2005-10-12 12:40:00,33.86,33.89,33.85,33.87,24300.0,13.9835,13.9959,13.9794,13.9876,24300.0
2005-10-12 12:45:00,33.87,33.87,33.83,33.84,15800.0,13.9876,13.9876,13.9711,13.9752,15800.0
2005-10-12 12:50:00,33.85,33.9,33.85,33.89,19300.0,13.9794,14.0,13.9794,13.9959,19300.0
2005-10-12 12:55:00,33.88,33.9,33.87,33.88,17400.0,13.9918,14.0,13.9876,13.9918,17400.0
2005-10-12 13:00:00,33.88,33.88,33.83,33.85,10000.0,13.9918,13.9918,13.9711,13.9794,10000.0
2005-10-12 13:05:00,33.84,33.88,33.84,33.88,10000.0,13.9752,13.9918,13.9752,13.9918,10000.0
2005-10-12 13:10:00,33.89,33.9,33.85,33.85,17600.0,13.9959,14.0,13.9794,13.9794,17600.0
2005-10-12 13:15:00,33.88,33.93,33.86,33.93,21200.0,13.9918,14.0124,13.9835,14.0124,21200.0
2005-10-12 13:20:00,33.92,33.95,33.88,33.88,37900.0,14.0083,14.0207,13.9918,13.9918,37900.0
2005-10-12 13:25:00,33.9,33.9,33.81,33.89,26500.0,14.0,14.0,13.9629,13.9959,26500.0
2005-10-12 13:30:00,33.89,33.91,33.81,33.82,23700.0,13.9959,14.0042,13.9629,13.967,23700.0
2005-10-12 13:35:00,33.83,33.9,33.83,33.88,26200.0,13.9711,14.0,13.9711,13.9918,26200.0
2005-10-12 13:40:00,33.88,33.88,33.78,33.78,31400.0,13.9918,13.9918,13.9505,13.9505,31400.0
2005-10-12 13:45:00,33.78,33.8,33.76,33.77,32100.0,13.9505,13.9587,13.9422,13.9463,32100.0
2005-10-12 13:50:00,33.77,33.79,33.77,33.78,18500.0,13.9463,13.9546,13.9463,13.9505,18500.0
2005-10-12 13:55:00,33.77,33.8,33.77,33.79,9900.0,13.9463,13.9587,13.9463,13.9546,9900.0
2005-10-12 14:00:00,33.79,33.84,33.76,33.81,17900.0,13.9546,13.9752,13.9422,13.9629,17900.0
2005-10-12 14:05:00,33.81,33.82,33.77,33.78,13600.0,13.9629,13.967,13.9463,13.9505,13600.0
2005-10-12 14:10:00,33.78,33.78,33.71,33.75,31500.0,13.9505,13.9505,13.9216,13.9381,31500.0
2005-10-12 14:15:00,33.75,33.78,33.7,33.71,35200.0,13.9381,13.9505,13.9174,13.9216,35200.0
2005-10-12 14:20:00,33.71,33.72,33.64,33.66,32700.0,13.9216,13.9257,13.8926,13.9009,32700.0
2005-10-12 14:25:00,33.66,33.7,33.57,33.69,59900.0,13.9009,13.9174,13.8637,13.9133,59900.0
2005-10-12 14:30:00,33.71,33.76,33.6,33.6,35500.0,13.9216,13.9422,13.8761,13.8761,35500.0
2005-10-12 14:35:00,33.6,33.65,33.59,33.64,25500.0,13.8761,13.8968,13.872,13.8926,25500.0
2005-10-12 14:40:00,33.63,33.75,33.6,33.75,26100.0,13.8885,13.9381,13.8761,13.9381,26100.0
2005-10-12 14:45:00,33.76,33.76,33.66,33.68,24400.0,13.9422,13.9422,13.9009,13.9092,24400.0
2005-10-12 14:50:00,33.67,33.72,33.67,33.71,13900.0,13.905,13.9257,13.905,13.9216,13900.0
2005-10-12 14:55:00,33.71,33.74,33.68,33.69,17300.0,13.9216,13.9339,13.9092,13.9133,17300.0
2005-10-12 15:00:00,33.68,33.71,33.62,33.7,42800.0,13.9092,13.9216,13.8844,13.9174,42800.0
2005-10-12 15:05:00,33.7,33.76,33.66,33.68,34900.0,13.9174,13.9422,13.9009,13.9092,34900.0
2005-10-12 15:10:00,33.68,33.77,33.67,33.74,26500.0,13.9092,13.9463,13.905,13.9339,26500.0
2005-10-12 15:15:00,33.74,33.75,33.69,33.74,26900.0,13.9339,13.9381,13.9133,13.9339,26900.0
2005-10-12 15:20:00,33.74,33.83,33.73,33.82,39300.0,13.9339,13.9711,13.9298,13.967,39300.0
2005-10-12 15:25:00,33.82,33.84,33.76,33.76,22500.0,13.967,13.9752,13.9422,13.9422,22500.0
2005-10-12 15:30:00,33.77,33.78,33.72,33.75,50700.0,13.9463,13.9505,13.9257,13.9381,50700.0
2005-10-12 15:35:00,33.76,33.78,33.7,33.72,23700.0,13.9422,13.9505,13.9174,13.9257,23700.0
2005-10-12 15:40:00,33.72,33.79,33.69,33.79,35900.0,13.9257,13.9546,13.9133,13.9546,35900.0
2005-10-12 15:45:00,33.79,33.79,33.73,33.77,40900.0,13.9546,13.9546,13.9298,13.9463,40900.0
2005-10-12 15:50:00,33.78,33.78,33.72,33.74,33800.0,13.9505,13.9505,13.9257,13.9339,33800.0
2005-10-12 15:55:00,33.73,33.77,33.7,33.74,43200.0,13.9298,13.9463,13.9174,13.9339,43200.0
2005-10-13 09:30:00,33.69,33.71,33.65,33.71,53900.0,13.9133,13.9216,13.8968,13.9216,53900.0
2005-10-13 09:35:00,33.72,33.75,33.5,33.5,37000.0,13.9257,13.9381,13.8348,13.8348,37000.0
2005-10-13 09:40:00,33.5,33.5,33.29,33.32,29600.0,13.8348,13.8348,13.7481,13.7605,29600.0
2005-10-13 09:45:00,33.3,33.35,33.22,33.23,38200.0,13.7522,13.7729,13.7192,13.7233,38200.0
2005-10-13 09:50:00,33.26,33.27,33.2,33.2,37900.0,13.7357,13.7398,13.7109,13.7109,37900.0
2005-10-13 09:55:00,33.2,33.25,33.08,33.18,55200.0,13.7109,13.7316,13.6614,13.7027,55200.0
2005-10-13 10:00:00,33.15,33.2,33.11,33.15,55400.0,13.6903,13.7109,13.6738,13.6903,55400.0
2005-10-13 10:05:00,33.19,33.28,33.19,33.26,47400.0,13.7068,13.744,13.7068,13.7357,47400.0
2005-10-13 10:10:00,33.27,33.28,33.24,33.24,23300.0,13.7398,13.744,13.7275,13.7275,23300.0
2005-10-13 10:15:00,33.24,33.27,33.14,33.2,30900.0,13.7275,13.7398,13.6862,13.7109,30900.0
2005-10-13 10:20:00,33.21,33.35,33.21,33.35,37100.0,13.7151,13.7729,13.7151,13.7729,37100.0
2005-10-13 10:25:00,33.34,33.45,33.34,33.42,18400.0,13.7688,13.8142,13.7688,13.8018,18400.0
2005-10-13 10:30:00,33.42,33.48,33.35,33.36,28600.0,13.8018,13.8266,13.7729,13.777,28600.0
2005-10-13 10:35:00,33.35,33.53,33.33,33.46,29700.0,13.7729,13.8472,13.7646,13.8183,29700.0
2005-10-13 10:40:00,33.47,33.51,33.39,33.46,30200.0,13.8224,13.839,13.7894,13.8183,30200.0
2005-10-13 10:45:00,33.43,33.57,33.42,33.57,20500.0,13.8059,13.8637,13.8018,13.8637,20500.0
2005-10-13 10:50:00,33.56,33.59,33.5,33.5,14800.0,13.8596,13.872,13.8348,13.8348,14800.0
2005-10-13 10:55:00,33.52,33.6,33.5,33.6,15100.0,13.8431,13.8761,13.8348,13.8761,15100.0
2005-10-13 11:00:00,33.59,33.62,33.5,33.55,19200.0,13.872,13.8844,13.8348,13.8555,19200.0
2005-10-13 11:05:00,33.53,33.53,33.36,33.38,11500.0,13.8472,13.8472,13.777,13.7853,11500.0
2005-10-13 11:10:00,33.38,33.38,33.3,33.35,8200.0,13.7853,13.7853,13.7522,13.7729,8200.0
2005-10-13 11:15:00,33.36,33.36,33.3,33.32,10900.0,13.777,13.777,13.7522,13.7605,10900.0
2005-10-13 11:20:00,33.32,33.4,33.32,33.4,17400.0,13.7605,13.7935,13.7605,13.7935,17400.0
2005-10-13 11:25:00,33.38,33.45,33.35,33.45,12500.0,13.7853,13.8142,13.7729,13.8142,12500.0
2005-10-13 11:30:00,33.45,33.45,33.27,33.29,27300.0,13.8142,13.8142,13.7398,13.7481,27300.0
2005-10-13 11:35:00,33.29,33.36,33.28,33.36,13500.0,13.7481,13.777,13.744,13.777,13500.0
2005-10-13 11:40:00,33.36,33.4,33.29,33.29,15900.0,13.777,13.7935,13.7481,13.7481,15900.0
2005-10-13 11:45:00,33.29,33.33,33.26,33.26,16800.0,13.7481,13.7646,13.7357,13.7357,16800.0
2005-10-13 11:50:00,33.27,33.37,33.26,33.37,12300.0,13.7398,13.7811,13.7357,13.7811,12300.0
2005-10-13 11:55:00,33.35,33.36,33.18,33.19,32300.0,13.7729,13.777,13.7027,13.7068,32300.0
2005-10-13 12:00:00,33.17,33.22,33.13,33.16,35900.0,13.6985,13.7192,13.682,13.6944,35900.0
2005-10-13 12:05:00,33.17,33.19,33.13,33.14,25100.0,13.6985,13.7068,13.682,13.6862,25100.0
2005-10-13 12:10:00,33.14,33.16,33.11,33.14,34500.0,13.6862,13.6944,13.6738,13.6862,34500.0
2005-10-13 12:15:00,33.14,33.22,33.14,33.22,18600.0,13.6862,13.7192,13.6862,13.7192,18600.0
2005-10-13 12:20:00,33.22,33.25,33.09,33.1,32500.0,13.7192,13.7316,13.6655,13.6696,32500.0
2005-10-13 12:25:00,33.11,33.16,33.08,33.12,33100.0,13.6738,13.6944,13.6614,13.6779,33100.0
2005-10-13 12:30:00,33.12,33.2,33.12,33.18,26700.0,13.6779,13.7109,13.6779,13.7027,26700.0
2005-10-13 12:35:00,33.17,33.18,33.06,33.06,33200.0,13.6985,13.7027,13.6531,13.6531,33200.0
2005-10-13 12:40:00,33.06,33.18,33.06,33.17,35200.0,13.6531,13.7027,13.6531,13.6985,35200.0
2005-10-13 12:45:00,33.17,33.19,33.12,33.16,24500.0,13.6985,13.7068,13.6779,13.6944,24500.0
2005-10-13 12:50:00,33.16,33.17,33.06,33.06,18600.0,13.6944,13.6985,13.6531,13.6531,18600.0
2005-10-13 12:55:00,33.05,33.06,33.02,33.05,41500.0,13.649,13.6531,13.6366,13.649,41500.0
2005-10-13 13:00:00,33.05,33.05,32.93,32.93,93900.0,13.649,13.649,13.5994,13.5994,93900.0
2005-10-13 13:05:00,32.95,33.01,32.91,32.97,33800.0,13.6077,13.6325,13.5912,13.616,33800.0
2005-10-13 13:10:00,32.96,32.97,32.92,32.97,29100.0,13.6118,13.616,13.5953,13.616,29100.0
2005-10-13 13:15:00,32.97,33.03,32.97,32.98,27500.0,13.616,13.6407,13.616,13.6201,27500.0
2005-10-13 13:20:00,32.98,32.99,32.89,32.89,23300.0,13.6201,13.6242,13.5829,13.5829,23300.0
2005-10-13 13:25:00,32.89,32.94,32.89,32.9,30600.0,13.5829,13.6036,13.5829,13.587,30600.0
2005-10-13 13:30:00,32.89,32.92,32.82,32.82,48800.0,13.5829,13.5953,13.554,13.554,48800.0
2005-10-13 13:35:00,32.81,32.83,32.77,32.81,35900.0,13.5499,13.5581,13.5334,13.5499,35900.0
2005-10-13 13:40:00,32.81,32.82,32.79,32.81,20300.0,13.5499,13.554,13.5416,13.5499,20300.0
2005-10-13 13:45:00,32.82,32.82,32.76,32.8,22500.0,13.554,13.554,13.5292,13.5457,22500.0
2005-10-13 13:50:00,32.8,33.03,32.79,33.03,28100.0,13.5457,13.6407,13.5416,13.6407,28100.0
2005-10-13 13:55:00,33.02,33.07,32.99,33.04,44600.0,13.6366,13.6573,13.6242,13.6449,44600.0
2005-10-13 14:00:00,33.04,33.07,33.04,33.07,43000.0,13.6449,13.6573,13.6449,13.6573,43000.0
2005-10-13 14:05:00,33.07,33.23,33.07,33.19,48800.0,13.6573,13.7233,13.6573,13.7068,48800.0
2005-10-13 14:10:00,33.19,33.21,33.12,33.17,37900.0,13.7068,13.7151,13.6779,13.6985,37900.0
2005-10-13 14:15:00,33.17,33.24,33.17,33.21,15800.0,13.6985,13.7275,13.6985,13.7151,15800.0
2005-10-13 14:20:00,33.2,33.33,33.2,33.3,34000.0,13.7109,13.7646,13.7109,13.7522,34000.0
2005-10-13 14:25:00,33.32,33.32,33.18,33.21,22200.0,13.7605,13.7605,13.7027,13.7151,22200.0
2005-10-13 14:30:00,33.21,33.28,33.18,33.27,36800.0,13.7151,13.744,13.7027,13.7398,36800.0
2005-10-13 14:35:00,33.28,33.36,33.27,33.34,33600.0,13.744,13.777,13.7398,13.7688,33600.0
2005-10-13 14:40:00,33.34,33.35,33.23,33.24,21200.0,13.7688,13.7729,13.7233,13.7275,21200.0
2005-10-13 14:45:00,33.26,33.39,33.23,33.27,31300.0,13.7357,13.7894,13.7233,13.7398,31300.0
2005-10-13 14:50:00,33.27,33.28,33.2,33.21,26600.0,13.7398,13.744,13.7109,13.7151,26600.0
2005-10-13 14:55:00,33.21,33.21,33.14,33.18,18800.0,13.7151,13.7151,13.6862,13.7027,18800.0
2005-10-13 15:00:00,33.18,33.3,33.16,33.27,20400.0,13.7027,13.7522,13.6944,13.7398,20400.0
2005-10-13 15:05:00,33.27,33.3,33.24,33.24,25600.0,13.7398,13.7522,13.7275,13.7275,25600.0
2005-10-13 15:10:00,33.25,33.28,33.21,33.28,23300.0,13.7316,13.744,13.7151,13.744,23300.0
2005-10-13 15:15:00,33.28,33.29,33.23,33.28,22500.0,13.744,13.7481,13.7233,13.744,22500.0
2005-10-13 15:20:00,33.29,33.29,33.25,33.29,22400.0,13.7481,13.7481,13.7316,13.7481,22400.0
2005-10-13 15:25:00,33.28,33.29,33.24,33.25,36100.0,13.744,13.7481,13.7275,13.7316,36100.0
2005-10-13 15:30:00,33.27,33.27,33.22,33.27,41500.0,13.7398,13.7398,13.7192,13.7398,41500.0
2005-10-13 15:35:00,33.27,33.32,33.26,33.31,43800.0,13.7398,13.7605,13.7357,13.7564,43800.0
2005-10-13 15:40:00,33.3,33.33,33.29,33.31,37400.0,13.7522,13.7646,13.7481,13.7564,37400.0
2005-10-13 15:45:00,33.31,33.38,33.3,33.33,77800.0,13.7564,13.7853,13.7522,13.7646,77800.0
2005-10-13 15:50:00,33.33,33.33,33.28,33.31,50200.0,13.7646,13.7646,13.744,13.7564,50200.0
2005-10-13 15:55:00,33.32,33.32,33.28,33.29,49700.0,13.7605,13.7605,13.744,13.7481,49700.0
2005-10-14 09:30:00,33.46,33.46,33.37,33.46,55600.0,13.8183,13.8183,13.7811,13.8183,55600.0
2005-10-14 09:35:00,33.45,33.45,33.4,33.41,28900.0,13.8142,13.8142,13.7935,13.7977,28900.0
2005-10-14 09:40:00,33.42,33.42,33.22,33.22,62800.0,13.8018,13.8018,13.7192,13.7192,62800.0
2005-10-14 09:45:00,33.24,33.46,33.23,33.4,59400.0,13.7275,13.8183,13.7233,13.7935,59400.0
2005-10-14 09:50:00,33.4,33.4,33.29,33.3,23000.0,13.7935,13.7935,13.7481,13.7522,23000.0
2005-10-14 09:55:00,33.31,33.32,33.23,33.24,31900.0,13.7564,13.7605,13.7233,13.7275,31900.0
2005-10-14 10:00:00,33.21,33.29,33.2,33.26,31000.0,13.7151,13.7481,13.7109,13.7357,31000.0
2005-10-14 10:05:00,33.29,33.29,33.2,33.2,13300.0,13.7481,13.7481,13.7109,13.7109,13300.0
2005-10-14 10:10:00,33.21,33.3,33.2,33.2,26300.0,13.7151,13.7522,13.7109,13.7109,26300.0
2005-10-14 10:15:00,33.21,33.24,33.17,33.18,51000.0,13.7151,13.7275,13.6985,13.7027,51000.0
2005-10-14 10:20:00,33.2,33.24,33.17,33.2,26200.0,13.7109,13.7275,13.6985,13.7109,26200.0
2005-10-14 10:25:00,33.19,33.2,33.17,33.18,9700.0,13.7068,13.7109,13.6985,13.7027,9700.0
2005-10-14 10:30:00,33.18,33.25,33.15,33.23,17700.0,13.7027,13.7316,13.6903,13.7233,17700.0
2005-10-14 10:35:00,33.24,33.3,33.23,33.28,21200.0,13.7275,13.7522,13.7233,13.744,21200.0
2005-10-14 10:40:00,33.27,33.36,33.25,33.35,44700.0,13.7398,13.777,13.7316,13.7729,44700.0
2005-10-14 10:45:00,33.34,33.41,33.34,33.4,41000.0,13.7688,13.7977,13.7688,13.7935,41000.0
2005-10-14 10:50:00,33.4,33.42,33.34,33.36,23200.0,13.7935,13.8018,13.7688,13.777,23200.0
2005-10-14 10:55:00,33.36,33.38,33.34,33.34,25300.0,13.777,13.7853,13.7688,13.7688,25300.0
2005-10-14 11:00:00,33.34,33.38,33.34,33.38,12400.0,13.7688,13.7853,13.7688,13.7853,12400.0
2005-10-14 11:05:00,33.38,33.39,33.36,33.36,22200.0,13.7853,13.7894,13.777,13.777,22200.0
2005-10-14 11:10:00,33.37,33.39,33.31,33.31,13500.0,13.7811,13.7894,13.7564,13.7564,13500.0
2005-10-14 11:15:00,33.32,33.44,33.32,33.44,71000.0,13.7605,13.8101,13.7605,13.8101,71000.0
2005-10-14 11:20:00,33.43,33.43,33.33,33.34,32700.0,13.8059,13.8059,13.7646,13.7688,32700.0
2005-10-14 11:25:00,33.34,33.4,33.33,33.39,89600.0,13.7688,13.7935,13.7646,13.7894,89600.0
2005-10-14 11:30:00,33.39,33.41,33.39,33.41,16000.0,13.7894,13.7977,13.7894,13.7977,16000.0
2005-10-14 11:35:00,33.39,33.41,33.39,33.39,17400.0,13.7894,13.7977,13.7894,13.7894,17400.0
2005-10-14 11:40:00,33.4,33.4,33.38,33.38,14500.0,13.7935,13.7935,13.7853,13.7853,14500.0
2005-10-14 11:45:00,33.38,33.38,33.33,33.36,31100.0,13.7853,13.7853,13.7646,13.777,31100.0
2005-10-14 11:50:00,33.36,33.37,33.32,33.33,59500.0,13.777,13.7811,13.7605,13.7646,59500.0
2005-10-14 11:55:00,33.34,33.35,33.3,33.32,23200.0,13.7688,13.7729,13.7522,13.7605,23200.0
2005-10-14 12:00:00,33.32,33.34,33.31,33.31,15300.0,13.7605,13.7688,13.7564,13.7564,15300.0
2005-10-14 12:05:00,33.32,33.35,33.29,33.34,17500.0,13.7605,13.7729,13.7481,13.7688,17500.0
2005-10-14 12:10:00,33.34,33.36,33.33,33.34,23200.0,13.7688,13.777,13.7646,13.7688,23200.0
2005-10-14 12:15:00,33.34,33.34,33.29,33.32,10000.0,13.7688,13.7688,13.7481,13.7605,10000.0
2005-10-14 12:20:00,33.28,33.31,33.27,33.29,101600.0,13.744,13.7564,13.7398,13.7481,101600.0
2005-10-14 12:25:00,33.29,33.29,33.26,33.26,21900.0,13.7481,13.7481,13.7357,13.7357,21900.0
2005-10-14 12:30:00,33.26,33.29,33.25,33.28,20100.0,13.7357,13.7481,13.7316,13.744,20100.0
2005-10-14 12:35:00,33.28,33.3,33.28,33.3,12300.0,13.744,13.7522,13.744,13.7522,12300.0
2005-10-14 12:40:00,33.3,33.3,33.27,33.28,14000.0,13.7522,13.7522,13.7398,13.744,14000.0
2005-10-14 12:45:00,33.27,33.28,33.23,33.26,18800.0,13.7398,13.744,13.7233,13.7357,18800.0
2005-10-14 12:50:00,33.25,33.26,33.2,33.2,25400.0,13.7316,13.7357,13.7109,13.7109,25400.0
2005-10-14 12:55:00,33.21,33.21,33.13,33.13,22000.0,13.7151,13.7151,13.682,13.682,22000.0
2005-10-14 13:00:00,33.13,33.19,33.13,33.17,24400.0,13.682,13.7068,13.682,13.6985,24400.0
2005-10-14 13:05:00,33.17,33.23,33.14,33.2,28900.0,13.6985,13.7233,13.6862,13.7109,28900.0
2005-10-14 13:10:00,33.2,33.27,33.18,33.2,29300.0,13.7109,13.7398,13.7027,13.7109,29300.0
2005-10-14 13:15:00,33.21,33.22,33.11,33.14,28800.0,13.7151,13.7192,13.6738,13.6862,28800.0
2005-10-14 13:20:00,33.15,33.19,33.14,33.16,21500.0,13.6903,13.7068,13.6862,13.6944,21500.0
2005-10-14 13:25:00,33.16,33.2,33.14,33.18,22800.0,13.6944,13.7109,13.6862,13.7027,22800.0
2005-10-14 13:30:00,33.18,33.22,33.13,33.13,21400.0,13.7027,13.7192,13.682,13.682,21400.0
2005-10-14 13:35:00,33.13,33.19,33.13,33.18,13900.0,13.682,13.7068,13.682,13.7027,13900.0
2005-10-14 13:40:00,33.18,33.24,33.18,33.18,17900.0,13.7027,13.7275,13.7027,13.7027,17900.0
2005-10-14 13:45:00,33.19,33.23,33.18,33.19,20700.0,13.7068,13.7233,13.7027,13.7068,20700.0
2005-10-14 13:50:00,33.2,33.21,33.17,33.17,23800.0,13.7109,13.7151,13.6985,13.6985,23800.0
2005-10-14 13:55:00,33.17,33.22,33.17,33.21,19600.0,13.6985,13.7192,13.6985,13.7151,19600.0
2005-10-14 14:00:00,33.2,33.2,33.16,33.18,18100.0,13.7109,13.7109,13.6944,13.7027,18100.0
2005-10-14 14:05:00,33.17,33.17,33.12,33.16,20400.0,13.6985,13.6985,13.6779,13.6944,20400.0
2005-10-14 14:10:00,33.16,33.18,33.16,33.17,12200.0,13.6944,13.7027,13.6944,13.6985,12200.0
2005-10-14 14:15:00,33.17,33.17,33.11,33.12,22100.0,13.6985,13.6985,13.6738,13.6779,22100.0
2005-10-14 14:20:00,33.12,33.16,33.12,33.16,15200.0,13.6779,13.6944,13.6779,13.6944,15200.0
2005-10-14 14:25:00,33.15,33.16,33.12,33.13,20400.0,13.6903,13.6944,13.6779,13.682,20400.0
2005-10-14 14:30:00,33.13,33.15,33.12,33.14,28700.0,13.682,13.6903,13.6779,13.6862,28700.0
2005-10-14 14:35:00,33.15,33.18,33.15,33.16,15300.0,13.6903,13.7027,13.6903,13.6944,15300.0
2005-10-14 14:40:00,33.17,33.18,33.16,33.16,9200.0,13.6985,13.7027,13.6944,13.6944,9200.0
2005-10-14 14:45:00,33.17,33.18,33.17,33.18,10800.0,13.6985,13.7027,13.6985,13.7027,10800.0
2005-10-14 14:50:00,33.18,33.26,33.18,33.24,26900.0,13.7027,13.7357,13.7027,13.7275,26900.0
2005-10-14 14:55:00,33.25,33.26,33.23,33.26,20400.0,13.7316,13.7357,13.7233,13.7357,20400.0
2005-10-14 15:00:00,33.26,33.29,33.25,33.26,29500.0,13.7357,13.7481,13.7316,13.7357,29500.0
2005-10-14 15:05:00,33.26,33.26,33.19,33.22,15400.0,13.7357,13.7357,13.7068,13.7192,15400.0
2005-10-14 15:10:00,33.21,33.25,33.19,33.22,19200.0,13.7151,13.7316,13.7068,13.7192,19200.0
2005-10-14 15:15:00,33.22,33.26,33.22,33.25,13700.0,13.7192,13.7357,13.7192,13.7316,13700.0
2005-10-14 15:20:00,33.27,33.28,33.24,33.28,25800.0,13.7398,13.744,13.7275,13.744,25800.0
2005-10-14 15:25:00,33.29,33.29,33.25,33.25,21400.0,13.7481,13.7481,13.7316,13.7316,21400.0
2005-10-14 15:30:00,33.27,33.3,33.24,33.3,13000.0,13.7398,13.7522,13.7275,13.7522,13000.0
2005-10-14 15:35:00,33.29,33.34,33.29,33.33,18900.0,13.7481,13.7688,13.7481,13.7646,18900.0
2005-10-14 15:40:00,33.34,33.34,33.26,33.26,49100.0,13.7688,13.7688,13.7357,13.7357,49100.0
2005-10-14 15:45:00,33.26,33.29,33.26,33.27,16700.0,13.7357,13.7481,13.7357,13.7398,16700.0
2005-10-14 15:50:00,33.28,33.3,33.25,33.28,46800.0,13.744,13.7522,13.7316,13.744,46800.0
2005-10-14 15:55:00,33.29,33.3,33.28,33.3,18300.0,13.7481,13.7522,13.744,13.7522,18300.0
2005-10-17 09:30:00,33.27,33.4,33.26,33.26,39000.0,13.7398,13.7935,13.7357,13.7357,39000.0
2005-10-17 09:35:00,33.28,33.42,33.28,33.37,118800.0,13.744,13.8018,13.744,13.7811,118800.0
2005-10-17 09:40:00,33.37,33.41,33.37,33.38,31800.0,13.7811,13.7977,13.7811,13.7853,31800.0
2005-10-17 09:45:00,33.37,33.41,33.35,33.4,27300.0,13.7811,13.7977,13.7729,13.7935,27300.0
2005-10-17 09:50:00,33.4,33.45,33.38,33.44,81900.0,13.7935,13.8142,13.7853,13.8101,81900.0
2005-10-17 09:55:00,33.44,33.45,33.42,33.44,14100.0,13.8101,13.8142,13.8018,13.8101,14100.0
2005-10-17 10:00:00,33.45,33.6,33.44,33.6,38600.0,13.8142,13.8761,13.8101,13.8761,38600.0
2005-10-17 10:05:00,33.59,33.6,33.47,33.53,128900.0,13.872,13.8761,13.8224,13.8472,128900.0
2005-10-17 10:10:00,33.53,33.65,33.53,33.64,33000.0,13.8472,13.8968,13.8472,13.8926,33000.0
2005-10-17 10:15:00,33.65,33.74,33.65,33.67,32100.0,13.8968,13.9339,13.8968,13.905,32100.0
2005-10-17 10:20:00,33.65,33.7,33.62,33.65,19600.0,13.8968,13.9174,13.8844,13.8968,19600.0
2005-10-17 10:25:00,33.64,33.64,33.58,33.58,12300.0,13.8926,13.8926,13.8679,13.8679,12300.0
2005-10-17 10:30:00,33.58,33.6,33.5,33.51,32500.0,13.8679,13.8761,13.8348,13.839,32500.0
2005-10-17 10:35:00,33.52,33.61,33.52,33.6,21400.0,13.8431,13.8803,13.8431,13.8761,21400.0
2005-10-17 10:40:00,33.61,33.63,33.57,33.59,20200.0,13.8803,13.8885,13.8637,13.872,20200.0
2005-10-17 10:45:00,33.58,33.59,33.54,33.57,14500.0,13.8679,13.872,13.8514,13.8637,14500.0
2005-10-17 10:50:00,33.57,33.58,33.53,33.55,12000.0,13.8637,13.8679,13.8472,13.8555,12000.0
2005-10-17 10:55:00,33.55,33.6,33.55,33.58,11200.0,13.8555,13.8761,13.8555,13.8679,11200.0
2005-10-17 11:00:00,33.57,33.63,33.57,33.61,12200.0,13.8637,13.8885,13.8637,13.8803,12200.0
2005-10-17 11:05:00,33.62,33.66,33.61,33.66,70600.0,13.8844,13.9009,13.8803,13.9009,70600.0
2005-10-17 11:10:00,33.65,33.7,33.65,33.66,18800.0,13.8968,13.9174,13.8968,13.9009,18800.0
2005-10-17 11:15:00,33.69,33.72,33.68,33.69,30800.0,13.9133,13.9257,13.9092,13.9133,30800.0
2005-10-17 11:20:00,33.69,33.7,33.64,33.66,30300.0,13.9133,13.9174,13.8926,13.9009,30300.0
2005-10-17 11:25:00,33.67,33.7,33.64,33.7,30400.0,13.905,13.9174,13.8926,13.9174,30400.0
2005-10-17 11:30:00,33.68,33.74,33.68,33.73,20900.0,13.9092,13.9339,13.9092,13.9298,20900.0
2005-10-17 11:35:00,33.73,33.76,33.72,33.76,18600.0,13.9298,13.9422,13.9257,13.9422,18600.0
2005-10-17 11:40:00,33.76,33.79,33.75,33.78,21200.0,13.9422,13.9546,13.9381,13.9505,21200.0
2005-10-17 11:45:00,33.78,33.8,33.75,33.8,18700.0,13.9505,13.9587,13.9381,13.9587,18700.0
2005-10-17 11:50:00,33.81,33.85,33.81,33.83,23200.0,13.9629,13.9794,13.9629,13.9711,23200.0
2005-10-17 11:55:00,33.82,33.84,33.82,33.84,30500.0,13.967,13.9752,13.967,13.9752,30500.0
2005-10-17 12:00:00,33.84,33.9,33.83,33.89,37200.0,13.9752,14.0,13.9711,13.9959,37200.0
2005-10-17 12:05:00,33.87,33.87,33.73,33.73,29000.0,13.9876,13.9876,13.9298,13.9298,29000.0
2005-10-17 12:10:00,33.74,33.74,33.65,33.65,20500.0,13.9339,13.9339,13.8968,13.8968,20500.0
2005-10-17 12:15:00,33.65,33.66,33.58,33.64,110300.0,13.8968,13.9009,13.8679,13.8926,110300.0
2005-10-17 12:20:00,33.63,33.8,33.62,33.75,44800.0,13.8885,13.9587,13.8844,13.9381,44800.0
2005-10-17 12:25:00,33.75,33.83,33.58,33.83,29400.0,13.9381,13.9711,13.8679,13.9711,29400.0
2005-10-17 12:30:00,33.84,33.84,33.8,33.82,7800.0,13.9752,13.9752,13.9587,13.967,7800.0
2005-10-17 12:35:00,33.81,33.82,33.78,33.8,13000.0,13.9629,13.967,13.9505,13.9587,13000.0
2005-10-17 12:40:00,33.8,33.81,33.7,33.7,69300.0,13.9587,13.9629,13.9174,13.9174,69300.0
2005-10-17 12:45:00,33.67,33.69,33.65,33.68,19200.0,13.905,13.9133,13.8968,13.9092,19200.0
2005-10-17 12:50:00,33.69,33.72,33.65,33.72,34800.0,13.9133,13.9257,13.8968,13.9257,34800.0
2005-10-17 12:55:00,33.72,33.74,33.7,33.7,13100.0,13.9257,13.9339,13.9174,13.9174,13100.0
2005-10-17 13:00:00,33.7,33.7,33.65,33.67,68800.0,13.9174,13.9174,13.8968,13.905,68800.0
2005-10-17 13:05:00,33.68,33.7,33.65,33.67,37600.0,13.9092,13.9174,13.8968,13.905,37600.0
2005-10-17 13:10:00,33.69,33.71,33.68,33.69,12200.0,13.9133,13.9216,13.9092,13.9133,12200.0
2005-10-17 13:15:00,33.69,33.72,33.68,33.68,16500.0,13.9133,13.9257,13.9092,13.9092,16500.0
2005-10-17 13:20:00,33.69,33.72,33.69,33.71,14100.0,13.9133,13.9257,13.9133,13.9216,14100.0
2005-10-17 13:25:00,33.72,33.72,33.7,33.72,53800.0,13.9257,13.9257,13.9174,13.9257,53800.0
2005-10-17 13:30:00,33.71,33.72,33.64,33.67,18800.0,13.9216,13.9257,13.8926,13.905,18800.0
2005-10-17 13:35:00,33.67,33.68,33.64,33.67,16300.0,13.905,13.9092,13.8926,13.905,16300.0
2005-10-17 13:40:00,33.68,33.71,33.67,33.69,21100.0,13.9092,13.9216,13.905,13.9133,21100.0
2005-10-17 13:45:00,33.7,33.76,33.7,33.75,34400.0,13.9174,13.9422,13.9174,13.9381,34400.0
2005-10-17 13:50:00,33.76,33.76,33.73,33.73,42300.0,13.9422,13.9422,13.9298,13.9298,42300.0
2005-10-17 13:55:00,33.73,33.76,33.73,33.76,8800.0,13.9298,13.9422,13.9298,13.9422,8800.0
2005-10-17 14:00:00,33.76,33.78,33.74,33.75,19100.0,13.9422,13.9505,13.9339,13.9381,19100.0
2005-10-17 14:05:00,33.74,33.76,33.67,33.67,42200.0,13.9339,13.9422,13.905,13.905,42200.0
2005-10-17 14:10:00,33.69,33.75,33.68,33.75,14000.0,13.9133,13.9381,13.9092,13.9381,14000.0
2005-10-17 14:15:00,33.75,33.75,33.68,33.7,18700.0,13.9381,13.9381,13.9092,13.9174,18700.0
2005-10-17 14:20:00,33.7,33.71,33.64,33.67,16700.0,13.9174,13.9216,13.8926,13.905,16700.0
2005-10-17 14:25:00,33.65,33.7,33.65,33.67,14000.0,13.8968,13.9174,13.8968,13.905,14000.0
2005-10-17 14:30:00,33.68,33.69,33.66,33.68,13400.0,13.9092,13.9133,13.9009,13.9092,13400.0
2005-10-17 14:35:00,33.68,33.71,33.68,33.7,120900.0,13.9092,13.9216,13.9092,13.9174,120900.0
2005-10-17 14:40:00,33.7,33.75,33.7,33.71,12000.0,13.9174,13.9381,13.9174,13.9216,12000.0
2005-10-17 14:45:00,33.71,33.74,33.7,33.73,15000.0,13.9216,13.9339,13.9174,13.9298,15000.0
2005-10-17 14:50:00,33.72,33.75,33.71,33.73,11800.0,13.9257,13.9381,13.9216,13.9298,11800.0
2005-10-17 14:55:00,33.74,33.74,33.68,33.71,17600.0,13.9339,13.9339,13.9092,13.9216,17600.0
2005-10-17 15:00:00,33.71,33.74,33.69,33.7,26400.0,13.9216,13.9339,13.9133,13.9174,26400.0
2005-10-17 15:05:00,33.7,33.71,33.7,33.71,26300.0,13.9174,13.9216,13.9174,13.9216,26300.0
2005-10-17 15:10:00,33.7,33.72,33.69,33.72,19200.0,13.9174,13.9257,13.9133,13.9257,19200.0
2005-10-17 15:15:00,33.71,33.72,33.69,33.7,23700.0,13.9216,13.9257,13.9133,13.9174,23700.0
2005-10-17 15:20:00,33.7,33.73,33.7,33.71,24700.0,13.9174,13.9298,13.9174,13.9216,24700.0
2005-10-17 15:25:00,33.73,33.84,33.73,33.83,41300.0,13.9298,13.9752,13.9298,13.9711,41300.0
2005-10-17 15:30:00,33.83,33.86,33.83,33.85,30200.0,13.9711,13.9835,13.9711,13.9794,30200.0
2005-10-17 15:35:00,33.85,33.85,33.76,33.76,55000.0,13.9794,13.9794,13.9422,13.9422,55000.0
2005-10-17 15:40:00,33.77,33.84,33.76,33.84,45400.0,13.9463,13.9752,13.9422,13.9752,45400.0
2005-10-17 15:45:00,33.84,33.85,33.8,33.8,25700.0,13.9752,13.9794,13.9587,13.9587,25700.0
2005-10-17 15:50:00,33.79,33.79,33.75,33.79,22100.0,13.9546,13.9546,13.9381,13.9546,22100.0
2005-10-17 15:55:00,33.79,33.81,33.78,33.8,32700.0,13.9546,13.9629,13.9505,13.9587,32700.0
2005-10-18 09:30:00,33.81,33.94,33.8,33.81,53500.0,13.9629,14.0165,13.9587,13.9629,53500.0
2005-10-18 09:35:00,33.81,33.84,33.7,33.7,68300.0,13.9629,13.9752,13.9174,13.9174,68300.0
2005-10-18 09:40:00,33.73,33.79,33.65,33.66,37900.0,13.9298,13.9546,13.8968,13.9009,37900.0
2005-10-18 09:45:00,33.66,33.74,33.62,33.71,16500.0,13.9009,13.9339,13.8844,13.9216,16500.0
2005-10-18 09:50:00,33.71,33.74,33.71,33.72,15900.0,13.9216,13.9339,13.9216,13.9257,15900.0
2005-10-18 09:55:00,33.72,33.73,33.64,33.66,31900.0,13.9257,13.9298,13.8926,13.9009,31900.0
2005-10-18 10:00:00,33.66,33.71,33.61,33.69,17100.0,13.9009,13.9216,13.8803,13.9133,17100.0
2005-10-18 10:05:00,33.69,33.8,33.68,33.77,30500.0,13.9133,13.9587,13.9092,13.9463,30500.0
2005-10-18 10:10:00,33.77,33.85,33.75,33.75,37400.0,13.9463,13.9794,13.9381,13.9381,37400.0
2005-10-18 10:15:00,33.76,33.76,33.65,33.68,8800.0,13.9422,13.9422,13.8968,13.9092,8800.0
2005-10-18 10:20:00,33.69,33.73,33.64,33.65,35700.0,13.9133,13.9298,13.8926,13.8968,35700.0
2005-10-18 10:25:00,33.65,33.7,33.64,33.64,22800.0,13.8968,13.9174,13.8926,13.8926,22800.0
2005-10-18 10:30:00,33.64,33.67,33.53,33.55,44300.0,13.8926,13.905,13.8472,13.8555,44300.0
2005-10-18 10:35:00,33.55,33.67,33.54,33.67,35100.0,13.8555,13.905,13.8514,13.905,35100.0
2005-10-18 10:40:00,33.67,33.7,33.59,33.59,25200.0,13.905,13.9174,13.872,13.872,25200.0
2005-10-18 10:45:00,33.61,33.61,33.52,33.52,18200.0,13.8803,13.8803,13.8431,13.8431,18200.0
2005-10-18 10:50:00,33.53,33.6,33.52,33.6,17300.0,13.8472,13.8761,13.8431,13.8761,17300.0
2005-10-18 10:55:00,33.62,33.63,33.59,33.59,16100.0,13.8844,13.8885,13.872,13.872,16100.0
2005-10-18 11:00:00,33.6,33.63,33.58,33.6,23700.0,13.8761,13.8885,13.8679,13.8761,23700.0
2005-10-18 11:05:00,33.6,33.6,33.54,33.56,17700.0,13.8761,13.8761,13.8514,13.8596,17700.0
2005-10-18 11:10:00,33.54,33.58,33.53,33.55,35500.0,13.8514,13.8679,13.8472,13.8555,35500.0
2005-10-18 11:15:00,33.55,33.63,33.55,33.57,22400.0,13.8555,13.8885,13.8555,13.8637,22400.0
2005-10-18 11:20:00,33.57,33.6,33.56,33.58,21000.0,13.8637,13.8761,13.8596,13.8679,21000.0
2005-10-18 11:25:00,33.58,33.59,33.51,33.54,20400.0,13.8679,13.872,13.839,13.8514,20400.0
2005-10-18 11:30:00,33.54,33.58,33.54,33.57,20900.0,13.8514,13.8679,13.8514,13.8637,20900.0
2005-10-18 11:35:00,33.57,33.6,33.55,33.6,61200.0,13.8637,13.8761,13.8555,13.8761,61200.0
2005-10-18 11:40:00,33.6,33.6,33.55,33.58,64400.0,13.8761,13.8761,13.8555,13.8679,64400.0
2005-10-18 11:45:00,33.57,33.6,33.56,33.58,6600.0,13.8637,13.8761,13.8596,13.8679,6600.0
2005-10-18 11:50:00,33.59,33.61,33.58,33.6,7800.0,13.872,13.8803,13.8679,13.8761,7800.0
2005-10-18 11:55:00,33.6,33.61,33.56,33.57,5000.0,13.8761,13.8803,13.8596,13.8637,5000.0
2005-10-18 12:00:00,33.56,33.59,33.56,33.58,6000.0,13.8596,13.872,13.8596,13.8679,6000.0
2005-10-18 12:05:00,33.58,33.62,33.54,33.54,25500.0,13.8679,13.8844,13.8514,13.8514,25500.0
2005-10-18 12:10:00,33.54,33.57,33.53,33.55,11700.0,13.8514,13.8637,13.8472,13.8555,11700.0
2005-10-18 12:15:00,33.55,33.56,33.52,33.52,10600.0,13.8555,13.8596,13.8431,13.8431,10600.0
2005-10-18 12:20:00,33.53,33.56,33.53,33.56,12700.0,13.8472,13.8596,13.8472,13.8596,12700.0
2005-10-18 12:25:00,33.55,33.59,33.55,33.56,11300.0,13.8555,13.872,13.8555,13.8596,11300.0
2005-10-18 12:30:00,33.56,33.59,33.55,33.58,4700.0,13.8596,13.872,13.8555,13.8679,4700.0
2005-10-18 12:35:00,33.59,33.6,33.58,33.58,6900.0,13.872,13.8761,13.8679,13.8679,6900.0
2005-10-18 12:40:00,33.59,33.6,33.57,33.58,7500.0,13.872,13.8761,13.8637,13.8679,7500.0
2005-10-18 12:45:00,33.59,33.61,33.57,33.6,26000.0,13.872,13.8803,13.8637,13.8761,26000.0
2005-10-18 12:50:00,33.59,33.6,33.58,33.58,5300.0,13.872,13.8761,13.8679,13.8679,5300.0
2005-10-18 12:55:00,33.58,33.59,33.56,33.57,11100.0,13.8679,13.872,13.8596,13.8637,11100.0
2005-10-18 13:00:00,33.58,33.59,33.55,33.55,19800.0,13.8679,13.872,13.8555,13.8555,19800.0
2005-10-18 13:05:00,33.55,33.55,33.45,33.49,38700.0,13.8555,13.8555,13.8142,13.8307,38700.0
2005-10-18 13:10:00,33.48,33.52,33.48,33.52,16600.0,13.8266,13.8431,13.8266,13.8431,16600.0
2005-10-18 13:15:00,33.52,33.53,33.43,33.46,25200.0,13.8431,13.8472,13.8059,13.8183,25200.0
2005-10-18 13:20:00,33.46,33.5,33.43,33.47,27400.0,13.8183,13.8348,13.8059,13.8224,27400.0
2005-10-18 13:25:00,33.48,33.52,33.47,33.5,25100.0,13.8266,13.8431,13.8224,13.8348,25100.0
2005-10-18 13:30:00,33.52,33.54,33.45,33.53,34000.0,13.8431,13.8514,13.8142,13.8472,34000.0
2005-10-18 13:35:00,33.53,33.59,33.49,33.5,25900.0,13.8472,13.872,13.8307,13.8348,25900.0
2005-10-18 13:40:00,33.5,33.61,33.5,33.6,17300.0,13.8348,13.8803,13.8348,13.8761,17300.0
2005-10-18 13:45:00,33.59,33.6,33.53,33.53,23100.0,13.872,13.8761,13.8472,13.8472,23100.0
2005-10-18 13:50:00,33.52,33.54,33.45,33.5,42100.0,13.8431,13.8514,13.8142,13.8348,42100.0
2005-10-18 13:55:00,33.5,33.57,33.48,33.56,29900.0,13.8348,13.8637,13.8266,13.8596,29900.0
2005-10-18 14:00:00,33.56,33.6,33.48,33.57,24300.0,13.8596,13.8761,13.8266,13.8637,24300.0
2005-10-18 14:05:00,33.57,33.6,33.56,33.59,4700.0,13.8637,13.8761,13.8596,13.872,4700.0
2005-10-18 14:10:00,33.58,33.59,33.56,33.57,10700.0,13.8679,13.872,13.8596,13.8637,10700.0
2005-10-18 14:15:00,33.57,33.57,33.51,33.52,12400.0,13.8637,13.8637,13.839,13.8431,12400.0
2005-10-18 14:20:00,33.51,33.52,33.49,33.51,15000.0,13.839,13.8431,13.8307,13.839,15000.0
2005-10-18 14:25:00,33.5,33.51,33.43,33.47,14700.0,13.8348,13.839,13.8059,13.8224,14700.0
2005-10-18 14:30:00,33.46,33.48,33.42,33.44,16100.0,13.8183,13.8266,13.8018,13.8101,16100.0
2005-10-18 14:35:00,33.43,33.46,33.42,33.44,7700.0,13.8059,13.8183,13.8018,13.8101,7700.0
2005-10-18 14:40:00,33.43,33.45,33.4,33.43,15800.0,13.8059,13.8142,13.7935,13.8059,15800.0
2005-10-18 14:45:00,33.42,33.43,33.4,33.4,16900.0,13.8018,13.8059,13.7935,13.7935,16900.0
2005-10-18 14:50:00,33.41,33.41,33.32,33.35,25300.0,13.7977,13.7977,13.7605,13.7729,25300.0
2005-10-18 14:55:00,33.31,33.32,33.24,33.28,27100.0,13.7564,13.7605,13.7275,13.744,27100.0
2005-10-18 15:00:00,33.28,33.38,33.26,33.37,22400.0,13.744,13.7853,13.7357,13.7811,22400.0
2005-10-18 15:05:00,33.37,33.4,33.32,33.34,17400.0,13.7811,13.7935,13.7605,13.7688,17400.0
2005-10-18 15:10:00,33.34,33.35,33.32,33.34,12800.0,13.7688,13.7729,13.7605,13.7688,12800.0
2005-10-18 15:15:00,33.34,33.47,33.33,33.44,23100.0,13.7688,13.8224,13.7646,13.8101,23100.0
2005-10-18 15:20:00,33.45,33.51,33.44,33.5,14200.0,13.8142,13.839,13.8101,13.8348,14200.0
2005-10-18 15:25:00,33.49,33.53,33.49,33.52,23100.0,13.8307,13.8472,13.8307,13.8431,23100.0
2005-10-18 15:30:00,33.52,33.59,33.48,33.48,28500.0,13.8431,13.872,13.8266,13.8266,28500.0
2005-10-18 15:35:00,33.48,33.49,33.43,33.43,50100.0,13.8266,13.8307,13.8059,13.8059,50100.0
2005-10-18 15:40:00,33.43,33.46,33.41,33.43,9700.0,13.8059,13.8183,13.7977,13.8059,9700.0
2005-10-18 15:45:00,33.43,33.43,33.39,33.39,14900.0,13.8059,13.8059,13.7894,13.7894,14900.0
2005-10-18 15:50:00,33.4,33.42,33.35,33.35,21900.0,13.7935,13.8018,13.7729,13.7729,21900.0
2005-10-18 15:55:00,33.34,33.36,33.3,33.36,61300.0,13.7688,13.777,13.7522,13.777,61300.0
2005-10-19 09:30:00,33.35,33.43,33.24,33.25,53100.0,13.7729,13.8059,13.7275,13.7316,53100.0
2005-10-19 09:35:00,33.26,33.26,33.1,33.1,44000.0,13.7357,13.7357,13.6696,13.6696,44000.0
2005-10-19 09:40:00,33.1,33.15,33.01,33.03,51500.0,13.6696,13.6903,13.6325,13.6407,51500.0
2005-10-19 09:45:00,33.03,33.07,32.8,32.83,120900.0,13.6407,13.6573,13.5457,13.5581,120900.0
2005-10-19 09:50:00,32.83,33.05,32.8,33.05,37200.0,13.5581,13.649,13.5457,13.649,37200.0
2005-10-19 09:55:00,33.09,33.1,32.95,33.01,49400.0,13.6655,13.6696,13.6077,13.6325,49400.0
2005-10-19 10:00:00,33.01,33.08,33.01,33.05,15200.0,13.6325,13.6614,13.6325,13.649,15200.0
2005-10-19 10:05:00,33.07,33.1,33.02,33.08,26200.0,13.6573,13.6696,13.6366,13.6614,26200.0
2005-10-19 10:10:00,33.08,33.16,33.07,33.09,12700.0,13.6614,13.6944,13.6573,13.6655,12700.0
2005-10-19 10:15:00,33.09,33.15,33.08,33.12,13700.0,13.6655,13.6903,13.6614,13.6779,13700.0
2005-10-19 10:20:00,33.11,33.2,33.1,33.12,28200.0,13.6738,13.7109,13.6696,13.6779,28200.0
2005-10-19 10:25:00,33.09,33.19,33.07,33.17,22400.0,13.6655,13.7068,13.6573,13.6985,22400.0
2005-10-19 10:30:00,33.18,33.25,33.18,33.21,27500.0,13.7027,13.7316,13.7027,13.7151,27500.0
2005-10-19 10:35:00,33.22,33.37,33.19,33.37,43900.0,13.7192,13.7811,13.7068,13.7811,43900.0
2005-10-19 10:40:00,33.37,33.44,33.34,33.44,26600.0,13.7811,13.8101,13.7688,13.8101,26600.0
2005-10-19 10:45:00,33.44,33.46,33.34,33.37,22500.0,13.8101,13.8183,13.7688,13.7811,22500.0
2005-10-19 10:50:00,33.35,33.37,33.32,33.36,13700.0,13.7729,13.7811,13.7605,13.777,13700.0
2005-10-19 10:55:00,33.37,33.42,33.33,33.39,30700.0,13.7811,13.8018,13.7646,13.7894,30700.0
2005-10-19 11:00:00,33.38,33.38,33.33,33.36,10500.0,13.7853,13.7853,13.7646,13.777,10500.0
2005-10-19 11:05:00,33.35,33.38,33.33,33.35,48800.0,13.7729,13.7853,13.7646,13.7729,48800.0
2005-10-19 11:10:00,33.35,33.35,33.32,33.32,6800.0,13.7729,13.7729,13.7605,13.7605,6800.0
2005-10-19 11:15:00,33.32,33.35,33.3,33.32,22300.0,13.7605,13.7729,13.7522,13.7605,22300.0
2005-10-19 11:20:00,33.32,33.36,33.3,33.31,24300.0,13.7605,13.777,13.7522,13.7564,24300.0
2005-10-19 11:25:00,33.31,33.33,33.3,33.32,20000.0,13.7564,13.7646,13.7522,13.7605,20000.0
2005-10-19 11:30:00,33.32,33.35,33.29,33.29,18400.0,13.7605,13.7729,13.7481,13.7481,18400.0
2005-10-19 11:35:00,33.28,33.28,33.15,33.18,24600.0,13.744,13.744,13.6903,13.7027,24600.0
2005-10-19 11:40:00,33.18,33.18,33.12,33.17,29500.0,13.7027,13.7027,13.6779,13.6985,29500.0
2005-10-19 11:45:00,33.17,33.32,33.15,33.32,34300.0,13.6985,13.7605,13.6903,13.7605,34300.0
2005-10-19 11:50:00,33.33,33.39,33.33,33.37,51000.0,13.7646,13.7894,13.7646,13.7811,51000.0
2005-10-19 11:55:00,33.35,33.39,33.35,33.39,19600.0,13.7729,13.7894,13.7729,13.7894,19600.0
2005-10-19 12:00:00,33.39,33.41,33.38,33.41,62000.0,13.7894,13.7977,13.7853,13.7977,62000.0
2005-10-19 12:05:00,33.42,33.44,33.39,33.41,13500.0,13.8018,13.8101,13.7894,13.7977,13500.0
2005-10-19 12:10:00,33.43,33.5,33.41,33.42,13200.0,13.8059,13.8348,13.7977,13.8018,13200.0
2005-10-19 12:15:00,33.41,33.44,33.41,33.41,12900.0,13.7977,13.8101,13.7977,13.7977,12900.0
2005-10-19 12:20:00,33.43,33.48,33.42,33.47,72100.0,13.8059,13.8266,13.8018,13.8224,72100.0
2005-10-19 12:25:00,33.46,33.52,33.46,33.48,32800.0,13.8183,13.8431,13.8183,13.8266,32800.0
2005-10-19 12:30:00,33.48,33.53,33.48,33.53,75000.0,13.8266,13.8472,13.8266,13.8472,75000.0
2005-10-19 12:35:00,33.53,33.56,33.49,33.51,17200.0,13.8472,13.8596,13.8307,13.839,17200.0
2005-10-19 12:40:00,33.51,33.53,33.49,33.53,15900.0,13.839,13.8472,13.8307,13.8472,15900.0
2005-10-19 12:45:00,33.51,33.52,33.49,33.5,19400.0,13.839,13.8431,13.8307,13.8348,19400.0
2005-10-19 12:50:00,33.51,33.63,33.51,33.6,54600.0,13.839,13.8885,13.839,13.8761,54600.0
2005-10-19 12:55:00,33.6,33.63,33.58,33.6,24600.0,13.8761,13.8885,13.8679,13.8761,24600.0
2005-10-19 13:00:00,33.6,33.6,33.52,33.52,36000.0,13.8761,13.8761,13.8431,13.8431,36000.0
2005-10-19 13:05:00,33.5,33.57,33.46,33.56,41700.0,13.8348,13.8637,13.8183,13.8596,41700.0
2005-10-19 13:10:00,33.55,33.6,33.55,33.59,60700.0,13.8555,13.8761,13.8555,13.872,60700.0
2005-10-19 13:15:00,33.6,33.65,33.57,33.57,23500.0,13.8761,13.8968,13.8637,13.8637,23500.0
2005-10-19 13:20:00,33.57,33.65,33.57,33.63,15200.0,13.8637,13.8968,13.8637,13.8885,15200.0
2005-10-19 13:25:00,33.63,33.63,33.54,33.55,52000.0,13.8885,13.8885,13.8514,13.8555,52000.0
2005-10-19 13:30:00,33.56,33.63,33.55,33.63,21100.0,13.8596,13.8885,13.8555,13.8885,21100.0
2005-10-19 13:35:00,33.63,33.66,33.59,33.6,19300.0,13.8885,13.9009,13.872,13.8761,19300.0
2005-10-19 13:40:00,33.6,33.66,33.59,33.65,25300.0,13.8761,13.9009,13.872,13.8968,25300.0
2005-10-19 13:45:00,33.65,33.74,33.65,33.73,85200.0,13.8968,13.9339,13.8968,13.9298,85200.0
2005-10-19 13:50:00,33.72,33.72,33.64,33.65,32800.0,13.9257,13.9257,13.8926,13.8968,32800.0
2005-10-19 13:55:00,33.66,33.71,33.64,33.69,36700.0,13.9009,13.9216,13.8926,13.9133,36700.0
2005-10-19 14:00:00,33.69,33.78,33.64,33.77,53900.0,13.9133,13.9505,13.8926,13.9463,53900.0
2005-10-19 14:05:00,33.76,33.8,33.74,33.75,37100.0,13.9422,13.9587,13.9339,13.9381,37100.0
2005-10-19 14:10:00,33.74,33.74,33.65,33.66,35700.0,13.9339,13.9339,13.8968,13.9009,35700.0
2005-10-19 14:15:00,33.66,33.66,33.55,33.57,31700.0,13.9009,13.9009,13.8555,13.8637,31700.0
2005-10-19 14:20:00,33.58,33.61,33.57,33.6,33900.0,13.8679,13.8803,13.8637,13.8761,33900.0
2005-10-19 14:25:00,33.59,33.68,33.59,33.68,31400.0,13.872,13.9092,13.872,13.9092,31400.0
2005-10-19 14:30:00,33.68,33.69,33.61,33.63,30100.0,13.9092,13.9133,13.8803,13.8885,30100.0
2005-10-19 14:35:00,33.65,33.71,33.64,33.71,26100.0,13.8968,13.9216,13.8926,13.9216,26100.0
2005-10-19 14:40:00,33.7,33.7,33.64,33.69,28000.0,13.9174,13.9174,13.8926,13.9133,28000.0
2005-10-19 14:45:00,33.69,33.75,33.67,33.73,27800.0,13.9133,13.9381,13.905,13.9298,27800.0
2005-10-19 14:50:00,33.74,33.78,33.66,33.66,24500.0,13.9339,13.9505,13.9009,13.9009,24500.0
2005-10-19 14:55:00,33.66,33.71,33.58,33.58,63600.0,13.9009,13.9216,13.8679,13.8679,63600.0
2005-10-19 15:00:00,33.58,33.68,33.52,33.63,80600.0,13.8679,13.9092,13.8431,13.8885,80600.0
2005-10-19 15:05:00,33.65,33.75,33.65,33.71,45000.0,13.8968,13.9381,13.8968,13.9216,45000.0
2005-10-19 15:10:00,33.72,33.73,33.69,33.71,28000.0,13.9257,13.9298,13.9133,13.9216,28000.0
2005-10-19 15:15:00,33.7,33.71,33.63,33.64,54000.0,13.9174,13.9216,13.8885,13.8926,54000.0
2005-10-19 15:20:00,33.63,33.7,33.62,33.69,37200.0,13.8885,13.9174,13.8844,13.9133,37200.0
2005-10-19 15:25:00,33.69,33.69,33.65,33.67,26100.0,13.9133,13.9133,13.8968,13.905,26100.0
2005-10-19 15:30:00,33.67,33.7,33.59,33.65,53400.0,13.905,13.9174,13.872,13.8968,53400.0
2005-10-19 15:35:00,33.65,33.65,33.58,33.62,64900.0,13.8968,13.8968,13.8679,13.8844,64900.0
2005-10-19 15:40:00,33.63,33.68,33.63,33.67,47400.0,13.8885,13.9092,13.8885,13.905,47400.0
2005-10-19 15:45:00,33.66,33.68,33.6,33.61,80800.0,13.9009,13.9092,13.8761,13.8803,80800.0
2005-10-19 15:50:00,33.61,33.65,33.58,33.63,72500.0,13.8803,13.8968,13.8679,13.8885,72500.0
2005-10-19 15:55:00,33.63,33.66,33.63,33.65,95500.0,13.8885,13.9009,13.8885,13.8968,95500.0
2005-10-20 09:30:00,33.81,33.93,33.75,33.86,69700.0,13.9629,14.0124,13.9381,13.9835,69700.0
2005-10-20 09:35:00,33.87,33.88,33.73,33.8,45500.0,13.9876,13.9918,13.9298,13.9587,45500.0
2005-10-20 09:40:00,33.78,33.88,33.78,33.87,42000.0,13.9505,13.9918,13.9505,13.9876,42000.0
2005-10-20 09:45:00,33.87,33.88,33.75,33.77,51400.0,13.9876,13.9918,13.9381,13.9463,51400.0
2005-10-20 09:50:00,33.78,33.86,33.77,33.86,78600.0,13.9505,13.9835,13.9463,13.9835,78600.0
2005-10-20 09:55:00,33.85,33.86,33.82,33.85,94500.0,13.9794,13.9835,13.967,13.9794,94500.0
2005-10-20 10:00:00,33.85,34.02,33.81,33.94,53800.0,13.9794,14.0496,13.9629,14.0165,53800.0
2005-10-20 10:05:00,33.95,34.0,33.82,33.89,26800.0,14.0207,14.0413,13.967,13.9959,26800.0
2005-10-20 10:10:00,33.89,33.97,33.85,33.87,37000.0,13.9959,14.0289,13.9794,13.9876,37000.0
2005-10-20 10:15:00,33.87,33.9,33.82,33.9,27100.0,13.9876,14.0,13.967,14.0,27100.0
2005-10-20 10:20:00,33.89,33.92,33.8,33.92,21000.0,13.9959,14.0083,13.9587,14.0083,21000.0
2005-10-20 10:25:00,33.92,33.92,33.81,33.85,20900.0,14.0083,14.0083,13.9629,13.9794,20900.0
2005-10-20 10:30:00,33.88,33.9,33.77,33.82,23500.0,13.9918,14.0,13.9463,13.967,23500.0
2005-10-20 10:35:00,33.81,33.81,33.69,33.7,33000.0,13.9629,13.9629,13.9133,13.9174,33000.0
2005-10-20 10:40:00,33.7,33.7,33.63,33.68,16000.0,13.9174,13.9174,13.8885,13.9092,16000.0
2005-10-20 10:45:00,33.68,33.72,33.57,33.58,40100.0,13.9092,13.9257,13.8637,13.8679,40100.0
2005-10-20 10:50:00,33.59,33.7,33.57,33.68,37700.0,13.872,13.9174,13.8637,13.9092,37700.0
2005-10-20 10:55:00,33.69,33.72,33.68,33.7,17500.0,13.9133,13.9257,13.9092,13.9174,17500.0
2005-10-20 11:00:00,33.72,33.75,33.68,33.69,20400.0,13.9257,13.9381,13.9092,13.9133,20400.0
2005-10-20 11:05:00,33.69,33.72,33.66,33.72,12100.0,13.9133,13.9257,13.9009,13.9257,12100.0
2005-10-20 11:10:00,33.71,33.71,33.61,33.63,21300.0,13.9216,13.9216,13.8803,13.8885,21300.0
2005-10-20 11:15:00,33.61,33.66,33.53,33.63,17200.0,13.8803,13.9009,13.8472,13.8885,17200.0
2005-10-20 11:20:00,33.65,33.69,33.63,33.67,26600.0,13.8968,13.9133,13.8885,13.905,26600.0
2005-10-20 11:25:00,33.66,33.69,33.66,33.69,25600.0,13.9009,13.9133,13.9009,13.9133,25600.0
2005-10-20 11:30:00,33.72,33.74,33.7,33.72,12400.0,13.9257,13.9339,13.9174,13.9257,12400.0
2005-10-20 11:35:00,33.73,33.83,33.73,33.78,21900.0,13.9298,13.9711,13.9298,13.9505,21900.0
2005-10-20 11:40:00,33.76,33.76,33.69,33.7,20000.0,13.9422,13.9422,13.9133,13.9174,20000.0
2005-10-20 11:45:00,33.7,33.74,33.68,33.71,40700.0,13.9174,13.9339,13.9092,13.9216,40700.0
2005-10-20 11:50:00,33.71,33.71,33.68,33.68,18200.0,13.9216,13.9216,13.9092,13.9092,18200.0
2005-10-20 11:55:00,33.67,33.7,33.62,33.68,60300.0,13.905,13.9174,13.8844,13.9092,60300.0
2005-10-20 12:00:00,33.7,33.75,33.64,33.64,24700.0,13.9174,13.9381,13.8926,13.8926,24700.0
2005-10-20 12:05:00,33.63,33.69,33.62,33.63,19400.0,13.8885,13.9133,13.8844,13.8885,19400.0
2005-10-20 12:10:00,33.62,33.65,33.57,33.61,31200.0,13.8844,13.8968,13.8637,13.8803,31200.0
2005-10-20 12:15:00,33.61,33.68,33.61,33.67,23000.0,13.8803,13.9092,13.8803,13.905,23000.0
2005-10-20 12:20:00,33.68,33.69,33.64,33.65,31300.0,13.9092,13.9133,13.8926,13.8968,31300.0
2005-10-20 12:25:00,33.65,33.7,33.65,33.69,25100.0,13.8968,13.9174,13.8968,13.9133,25100.0
2005-10-20 12:30:00,33.69,33.74,33.68,33.74,25900.0,13.9133,13.9339,13.9092,13.9339,25900.0
2005-10-20 12:35:00,33.74,33.76,33.73,33.74,21900.0,13.9339,13.9422,13.9298,13.9339,21900.0
2005-10-20 12:40:00,33.75,33.75,33.71,33.73,7400.0,13.9381,13.9381,13.9216,13.9298,7400.0
2005-10-20 12:45:00,33.73,33.74,33.71,33.71,6000.0,13.9298,13.9339,13.9216,13.9216,6000.0
2005-10-20 12:50:00,33.72,33.78,33.72,33.73,66000.0,13.9257,13.9505,13.9257,13.9298,66000.0
2005-10-20 12:55:00,33.73,33.75,33.72,33.74,18300.0,13.9298,13.9381,13.9257,13.9339,18300.0
2005-10-20 13:00:00,33.74,33.75,33.69,33.7,19100.0,13.9339,13.9381,13.9133,13.9174,19100.0
2005-10-20 13:05:00,33.7,33.73,33.69,33.71,38200.0,13.9174,13.9298,13.9133,13.9216,38200.0
2005-10-20 13:10:00,33.71,33.72,33.68,33.68,114300.0,13.9216,13.9257,13.9092,13.9092,114300.0
2005-10-20 13:15:00,33.68,33.7,33.61,33.61,20400.0,13.9092,13.9174,13.8803,13.8803,20400.0
2005-10-20 13:20:00,33.61,33.63,33.6,33.62,14500.0,13.8803,13.8885,13.8761,13.8844,14500.0
2005-10-20 13:25:00,33.62,33.62,33.57,33.58,42900.0,13.8844,13.8844,13.8637,13.8679,42900.0
2005-10-20 13:30:00,33.59,33.65,33.59,33.62,26300.0,13.872,13.8968,13.872,13.8844,26300.0
2005-10-20 13:35:00,33.61,33.63,33.53,33.54,16200.0,13.8803,13.8885,13.8472,13.8514,16200.0
2005-10-20 13:40:00,33.54,33.56,33.5,33.53,16300.0,13.8514,13.8596,13.8348,13.8472,16300.0
2005-10-20 13:45:00,33.51,33.53,33.44,33.5,25200.0,13.839,13.8472,13.8101,13.8348,25200.0
2005-10-20 13:50:00,33.5,33.56,33.45,33.56,33000.0,13.8348,13.8596,13.8142,13.8596,33000.0
2005-10-20 13:55:00,33.55,33.56,33.49,33.49,16500.0,13.8555,13.8596,13.8307,13.8307,16500.0
2005-10-20 14:00:00,33.49,33.5,33.47,33.5,20700.0,13.8307,13.8348,13.8224,13.8348,20700.0
2005-10-20 14:05:00,33.49,33.55,33.47,33.48,39100.0,13.8307,13.8555,13.8224,13.8266,39100.0
2005-10-20 14:10:00,33.47,33.55,33.46,33.47,59400.0,13.8224,13.8555,13.8183,13.8224,59400.0
2005-10-20 14:15:00,33.47,33.56,33.47,33.49,41900.0,13.8224,13.8596,13.8224,13.8307,41900.0
2005-10-20 14:20:00,33.5,33.5,33.32,33.32,41700.0,13.8348,13.8348,13.7605,13.7605,41700.0
2005-10-20 14:25:00,33.32,33.39,33.32,33.35,35600.0,13.7605,13.7894,13.7605,13.7729,35600.0
2005-10-20 14:30:00,33.34,33.36,33.3,33.31,31100.0,13.7688,13.777,13.7522,13.7564,31100.0
2005-10-20 14:35:00,33.31,33.38,33.28,33.38,43600.0,13.7564,13.7853,13.744,13.7853,43600.0
2005-10-20 14:40:00,33.38,33.49,33.37,33.48,34100.0,13.7853,13.8307,13.7811,13.8266,34100.0
2005-10-20 14:45:00,33.49,33.57,33.49,33.55,31700.0,13.8307,13.8637,13.8307,13.8555,31700.0
2005-10-20 14:50:00,33.56,33.61,33.55,33.58,43300.0,13.8596,13.8803,13.8555,13.8679,43300.0
2005-10-20 14:55:00,33.59,33.59,33.54,33.55,43900.0,13.872,13.872,13.8514,13.8555,43900.0
2005-10-20 15:00:00,33.55,33.57,33.52,33.54,28900.0,13.8555,13.8637,13.8431,13.8514,28900.0
2005-10-20 15:05:00,33.54,33.58,33.52,33.57,231600.0,13.8514,13.8679,13.8431,13.8637,231600.0
2005-10-20 15:10:00,33.56,33.57,33.45,33.49,303100.0,13.8596,13.8637,13.8142,13.8307,303100.0
2005-10-20 15:15:00,33.5,33.53,33.37,33.38,67600.0,13.8348,13.8472,13.7811,13.7853,67600.0
2005-10-20 15:20:00,33.4,33.42,33.33,33.4,79500.0,13.7935,13.8018,13.7646,13.7935,79500.0
2005-10-20 15:25:00,33.41,33.41,33.26,33.27,44600.0,13.7977,13.7977,13.7357,13.7398,44600.0
2005-10-20 15:30:00,33.26,33.4,33.23,33.36,67200.0,13.7357,13.7935,13.7233,13.777,67200.0
2005-10-20 15:35:00,33.35,33.42,33.3,33.36,92500.0,13.7729,13.8018,13.7522,13.777,92500.0
2005-10-20 15:40:00,33.36,33.37,33.16,33.2,85700.0,13.777,13.7811,13.6944,13.7109,85700.0
2005-10-20 15:45:00,33.21,33.34,33.1,33.26,102800.0,13.7151,13.7688,13.6696,13.7357,102800.0
2005-10-20 15:50:00,33.25,33.34,33.25,33.3,75200.0,13.7316,13.7688,13.7316,13.7522,75200.0
2005-10-20 15:55:00,33.31,33.35,33.28,33.3,92600.0,13.7564,13.7729,13.744,13.7522,92600.0
2005-10-21 09:30:00,33.39,33.44,33.35,33.43,218600.0,13.7894,13.8101,13.7729,13.8059,218600.0
2005-10-21 09:35:00,33.43,33.55,33.42,33.42,57800.0,13.8059,13.8555,13.8018,13.8018,57800.0
2005-10-21 09:40:00,33.45,33.5,33.41,33.5,23700.0,13.8142,13.8348,13.7977,13.8348,23700.0
2005-10-21 09:45:00,33.5,33.5,33.44,33.46,23500.0,13.8348,13.8348,13.8101,13.8183,23500.0
2005-10-21 09:50:00,33.47,33.55,33.47,33.55,58100.0,13.8224,13.8555,13.8224,13.8555,58100.0
2005-10-21 09:55:00,33.55,33.56,33.52,33.53,74800.0,13.8555,13.8596,13.8431,13.8472,74800.0
2005-10-21 10:00:00,33.52,33.55,33.47,33.54,373800.0,13.8431,13.8555,13.8224,13.8514,373800.0
2005-10-21 10:05:00,33.55,33.55,33.45,33.49,39500.0,13.8555,13.8555,13.8142,13.8307,39500.0
2005-10-21 10:10:00,33.5,33.56,33.48,33.56,35600.0,13.8348,13.8596,13.8266,13.8596,35600.0
2005-10-21 10:15:00,33.56,33.57,33.51,33.55,30700.0,13.8596,13.8637,13.839,13.8555,30700.0
2005-10-21 10:20:00,33.55,33.55,33.47,33.47,27700.0,13.8555,13.8555,13.8224,13.8224,27700.0
2005-10-21 10:25:00,33.47,33.55,33.47,33.55,24400.0,13.8224,13.8555,13.8224,13.8555,24400.0
2005-10-21 10:30:00,33.53,33.54,33.48,33.51,23000.0,13.8472,13.8514,13.8266,13.839,23000.0
2005-10-21 10:35:00,33.5,33.53,33.47,33.53,64200.0,13.8348,13.8472,13.8224,13.8472,64200.0
2005-10-21 10:40:00,33.51,33.56,33.5,33.51,19000.0,13.839,13.8596,13.8348,13.839,19000.0
2005-10-21 10:45:00,33.51,33.55,33.48,33.49,531100.0,13.839,13.8555,13.8266,13.8307,531100.0
2005-10-21 10:50:00,33.49,33.5,33.47,33.47,24300.0,13.8307,13.8348,13.8224,13.8224,24300.0
2005-10-21 10:55:00,33.47,33.49,33.45,33.49,15000.0,13.8224,13.8307,13.8142,13.8307,15000.0
2005-10-21 11:00:00,33.48,33.51,33.47,33.49,16600.0,13.8266,13.839,13.8224,13.8307,16600.0
2005-10-21 11:05:00,33.5,33.53,33.45,33.53,17300.0,13.8348,13.8472,13.8142,13.8472,17300.0
2005-10-21 11:10:00,33.53,33.55,33.5,33.53,12600.0,13.8472,13.8555,13.8348,13.8472,12600.0
2005-10-21 11:15:00,33.53,33.55,33.51,33.55,14500.0,13.8472,13.8555,13.839,13.8555,14500.0
2005-10-21 11:20:00,33.55,33.62,33.53,33.62,26300.0,13.8555,13.8844,13.8472,13.8844,26300.0
2005-10-21 11:25:00,33.61,33.63,33.57,33.57,231600.0,13.8803,13.8885,13.8637,13.8637,231600.0
2005-10-21 11:30:00,33.57,33.6,33.55,33.56,40300.0,13.8637,13.8761,13.8555,13.8596,40300.0
2005-10-21 11:35:00,33.56,33.59,33.55,33.55,21600.0,13.8596,13.872,13.8555,13.8555,21600.0
2005-10-21 11:40:00,33.55,33.56,33.49,33.55,24500.0,13.8555,13.8596,13.8307,13.8555,24500.0
2005-10-21 11:45:00,33.56,33.6,33.54,33.58,23400.0,13.8596,13.8761,13.8514,13.8679,23400.0
2005-10-21 11:50:00,33.58,33.61,33.56,33.56,9000.0,13.8679,13.8803,13.8596,13.8596,9000.0
2005-10-21 11:55:00,33.55,33.56,33.51,33.56,16700.0,13.8555,13.8596,13.839,13.8596,16700.0
2005-10-21 12:00:00,33.54,33.57,33.48,33.48,28900.0,13.8514,13.8637,13.8266,13.8266,28900.0
2005-10-21 12:05:00,33.49,33.59,33.49,33.59,17400.0,13.8307,13.872,13.8307,13.872,17400.0
2005-10-21 12:10:00,33.58,33.65,33.57,33.63,25100.0,13.8679,13.8968,13.8637,13.8885,25100.0
2005-10-21 12:15:00,33.62,33.62,33.54,33.55,19100.0,13.8844,13.8844,13.8514,13.8555,19100.0
2005-10-21 12:20:00,33.54,33.62,33.54,33.58,25200.0,13.8514,13.8844,13.8514,13.8679,25200.0
2005-10-21 12:25:00,33.62,33.67,33.55,33.63,32100.0,13.8844,13.905,13.8555,13.8885,32100.0
2005-10-21 12:30:00,33.64,33.68,33.62,33.64,114700.0,13.8926,13.9092,13.8844,13.8926,114700.0
2005-10-21 12:35:00,33.65,33.66,33.63,33.66,14400.0,13.8968,13.9009,13.8885,13.9009,14400.0
2005-10-21 12:40:00,33.64,33.68,33.61,33.66,36100.0,13.8926,13.9092,13.8803,13.9009,36100.0
2005-10-21 12:45:00,33.66,33.69,33.64,33.66,8100.0,13.9009,13.9133,13.8926,13.9009,8100.0
2005-10-21 12:50:00,33.67,33.78,33.67,33.78,27600.0,13.905,13.9505,13.905,13.9505,27600.0
2005-10-21 12:55:00,33.77,33.78,33.73,33.77,15800.0,13.9463,13.9505,13.9298,13.9463,15800.0
2005-10-21 13:00:00,33.78,33.82,33.7,33.78,18500.0,13.9505,13.967,13.9174,13.9505,18500.0
2005-10-21 13:05:00,33.78,33.78,33.72,33.73,12900.0,13.9505,13.9505,13.9257,13.9298,12900.0
2005-10-21 13:10:00,33.73,33.74,33.7,33.7,5700.0,13.9298,13.9339,13.9174,13.9174,5700.0
2005-10-21 13:15:00,33.71,33.72,33.7,33.71,5600.0,13.9216,13.9257,13.9174,13.9216,5600.0
2005-10-21 13:20:00,33.71,33.73,33.69,33.71,3900.0,13.9216,13.9298,13.9133,13.9216,3900.0
2005-10-21 13:25:00,33.72,33.74,33.71,33.74,6800.0,13.9257,13.9339,13.9216,13.9339,6800.0
2005-10-21 13:30:00,33.74,33.84,33.74,33.81,23600.0,13.9339,13.9752,13.9339,13.9629,23600.0
2005-10-21 13:35:00,33.81,33.81,33.75,33.75,115600.0,13.9629,13.9629,13.9381,13.9381,115600.0
2005-10-21 13:40:00,33.78,33.79,33.7,33.75,7300.0,13.9505,13.9546,13.9174,13.9381,7300.0
2005-10-21 13:45:00,33.76,33.79,33.75,33.76,8800.0,13.9422,13.9546,13.9381,13.9422,8800.0
2005-10-21 13:50:00,33.76,33.77,33.73,33.75,17000.0,13.9422,13.9463,13.9298,13.9381,17000.0
2005-10-21 13:55:00,33.75,33.8,33.75,33.78,8200.0,13.9381,13.9587,13.9381,13.9505,8200.0
2005-10-21 14:00:00,33.79,33.86,33.78,33.86,12000.0,13.9546,13.9835,13.9505,13.9835,12000.0
2005-10-21 14:05:00,33.87,33.9,33.82,33.85,68900.0,13.9876,14.0,13.967,13.9794,68900.0
2005-10-21 14:10:00,33.84,33.92,33.84,33.91,256100.0,13.9752,14.0083,13.9752,14.0042,256100.0
2005-10-21 14:15:00,33.91,33.92,33.85,33.9,18500.0,14.0042,14.0083,13.9794,14.0,18500.0
2005-10-21 14:20:00,33.9,33.9,33.86,33.86,22900.0,14.0,14.0,13.9835,13.9835,22900.0
2005-10-21 14:25:00,33.87,33.88,33.85,33.87,33500.0,13.9876,13.9918,13.9794,13.9876,33500.0
2005-10-21 14:30:00,33.86,33.92,33.86,33.91,38400.0,13.9835,14.0083,13.9835,14.0042,38400.0
2005-10-21 14:35:00,33.9,33.9,33.86,33.87,35500.0,14.0,14.0,13.9835,13.9876,35500.0
2005-10-21 14:40:00,33.88,33.88,33.84,33.87,89000.0,13.9918,13.9918,13.9752,13.9876,89000.0
2005-10-21 14:45:00,33.88,33.88,33.84,33.84,36200.0,13.9918,13.9918,13.9752,13.9752,36200.0
2005-10-21 14:50:00,33.84,33.85,33.82,33.85,50100.0,13.9752,13.9794,13.967,13.9794,50100.0
2005-10-21 14:55:00,33.84,33.85,33.83,33.84,24900.0,13.9752,13.9794,13.9711,13.9752,24900.0
2005-10-21 15:00:00,33.84,33.85,33.8,33.81,47300.0,13.9752,13.9794,13.9587,13.9629,47300.0
2005-10-21 15:05:00,33.81,33.81,33.77,33.79,39500.0,13.9629,13.9629,13.9463,13.9546,39500.0
2005-10-21 15:10:00,33.79,33.84,33.78,33.79,34900.0,13.9546,13.9752,13.9505,13.9546,34900.0
2005-10-21 15:15:00,33.79,33.84,33.78,33.8,27500.0,13.9546,13.9752,13.9505,13.9587,27500.0
2005-10-21 15:20:00,33.8,33.85,33.8,33.84,47400.0,13.9587,13.9794,13.9587,13.9752,47400.0
2005-10-21 15:25:00,33.84,33.87,33.83,33.85,45300.0,13.9752,13.9876,13.9711,13.9794,45300.0
2005-10-21 15:30:00,33.86,33.87,33.85,33.86,48600.0,13.9835,13.9876,13.9794,13.9835,48600.0
2005-10-21 15:35:00,33.86,33.87,33.8,33.81,47300.0,13.9835,13.9876,13.9587,13.9629,47300.0
2005-10-21 15:40:00,33.81,33.88,33.78,33.87,43000.0,13.9629,13.9918,13.9505,13.9876,43000.0
2005-10-21 15:45:00,33.85,33.88,33.84,33.86,36300.0,13.9794,13.9918,13.9752,13.9835,36300.0
2005-10-21 15:50:00,33.85,33.85,33.8,33.8,46600.0,13.9794,13.9794,13.9587,13.9587,46600.0
2005-10-21 15:55:00,33.8,33.84,33.77,33.81,40400.0,13.9587,13.9752,13.9463,13.9629,40400.0
2005-10-24 09:30:00,34.0,34.05,33.98,34.04,29700.0,14.0413,14.062,14.0331,14.0578,29700.0
2005-10-24 09:35:00,34.09,34.09,33.85,33.85,13900.0,14.0785,14.0785,13.9794,13.9794,13900.0
2005-10-24 09:40:00,33.86,34.04,33.84,34.0,40400.0,13.9835,14.0578,13.9752,14.0413,40400.0
2005-10-24 09:45:00,34.0,34.1,33.97,34.1,31800.0,14.0413,14.0826,14.0289,14.0826,31800.0
2005-10-24 09:50:00,34.1,34.15,34.07,34.15,33000.0,14.0826,14.1033,14.0702,14.1033,33000.0
2005-10-24 09:55:00,34.14,34.16,33.92,34.11,27200.0,14.0991,14.1074,14.0083,14.0867,27200.0
2005-10-24 10:00:00,34.11,34.2,34.1,34.17,17500.0,14.0867,14.1239,14.0826,14.1115,17500.0
2005-10-24 10:05:00,34.12,34.19,34.03,34.17,21400.0,14.0909,14.1198,14.0537,14.1115,21400.0
2005-10-24 10:10:00,34.18,34.2,34.1,34.15,27600.0,14.1157,14.1239,14.0826,14.1033,27600.0
2005-10-24 10:15:00,34.15,34.2,34.1,34.13,9600.0,14.1033,14.1239,14.0826,14.095,9600.0
2005-10-24 10:20:00,34.15,34.22,34.15,34.2,23300.0,14.1033,14.1322,14.1033,14.1239,23300.0
2005-10-24 10:25:00,34.22,34.22,34.12,34.13,16300.0,14.1322,14.1322,14.0909,14.095,16300.0
2005-10-24 10:30:00,34.12,34.2,34.12,34.18,14900.0,14.0909,14.1239,14.0909,14.1157,14900.0
2005-10-24 10:35:00,34.18,34.2,34.14,34.17,31100.0,14.1157,14.1239,14.0991,14.1115,31100.0
2005-10-24 10:40:00,34.17,34.26,34.17,34.23,53900.0,14.1115,14.1487,14.1115,14.1363,53900.0
2005-10-24 10:45:00,34.23,34.25,34.21,34.22,73100.0,14.1363,14.1446,14.128,14.1322,73100.0
2005-10-24 10:50:00,34.22,34.32,34.2,34.24,52600.0,14.1322,14.1735,14.1239,14.1404,52600.0
2005-10-24 10:55:00,34.24,34.28,34.2,34.2,12800.0,14.1404,14.157,14.1239,14.1239,12800.0
2005-10-24 11:00:00,34.23,34.29,34.2,34.29,9700.0,14.1363,14.1611,14.1239,14.1611,9700.0
2005-10-24 11:05:00,34.26,34.28,34.19,34.19,20800.0,14.1487,14.157,14.1198,14.1198,20800.0
2005-10-24 11:10:00,34.19,34.24,34.17,34.18,13700.0,14.1198,14.1404,14.1115,14.1157,13700.0
2005-10-24 11:15:00,34.18,34.23,34.15,34.23,18800.0,14.1157,14.1363,14.1033,14.1363,18800.0
2005-10-24 11:20:00,34.22,34.22,34.17,34.22,12500.0,14.1322,14.1322,14.1115,14.1322,12500.0
2005-10-24 11:25:00,34.18,34.31,34.18,34.3,14700.0,14.1157,14.1693,14.1157,14.1652,14700.0
2005-10-24 11:30:00,34.3,34.31,34.22,34.22,25300.0,14.1652,14.1693,14.1322,14.1322,25300.0
2005-10-24 11:35:00,34.22,34.27,34.19,34.24,15200.0,14.1322,14.1528,14.1198,14.1404,15200.0
2005-10-24 11:40:00,34.22,34.25,34.21,34.23,7700.0,14.1322,14.1446,14.128,14.1363,7700.0
2005-10-24 11:45:00,34.24,34.33,34.22,34.33,27600.0,14.1404,14.1776,14.1322,14.1776,27600.0
2005-10-24 11:50:00,34.33,34.33,34.21,34.21,28300.0,14.1776,14.1776,14.128,14.128,28300.0
2005-10-24 11:55:00,34.22,34.22,34.18,34.2,8000.0,14.1322,14.1322,14.1157,14.1239,8000.0
2005-10-24 12:00:00,34.2,34.24,34.2,34.24,9200.0,14.1239,14.1404,14.1239,14.1404,9200.0
2005-10-24 12:05:00,34.24,34.31,34.24,34.3,16800.0,14.1404,14.1693,14.1404,14.1652,16800.0
2005-10-24 12:10:00,34.32,34.32,34.28,34.3,17800.0,14.1735,14.1735,14.157,14.1652,17800.0
2005-10-24 12:15:00,34.31,34.32,34.29,34.3,28100.0,14.1693,14.1735,14.1611,14.1652,28100.0
2005-10-24 12:20:00,34.3,34.35,34.3,34.35,33900.0,14.1652,14.1859,14.1652,14.1859,33900.0
2005-10-24 12:25:00,34.33,34.35,34.29,34.31,58900.0,14.1776,14.1859,14.1611,14.1693,58900.0
2005-10-24 12:30:00,34.31,34.36,34.28,34.32,24500.0,14.1693,14.19,14.157,14.1735,24500.0
2005-10-24 12:35:00,34.35,34.35,34.31,34.32,9000.0,14.1859,14.1859,14.1693,14.1735,9000.0
2005-10-24 12:40:00,34.31,34.34,34.31,34.31,7000.0,14.1693,14.1817,14.1693,14.1693,7000.0
2005-10-24 12:45:00,34.3,34.33,34.26,34.29,23400.0,14.1652,14.1776,14.1487,14.1611,23400.0
2005-10-24 12:50:00,34.3,34.35,34.29,34.33,28800.0,14.1652,14.1859,14.1611,14.1776,28800.0
2005-10-24 12:55:00,34.34,34.34,34.3,34.3,12700.0,14.1817,14.1817,14.1652,14.1652,12700.0
2005-10-24 13:00:00,34.3,34.31,34.29,34.31,35500.0,14.1652,14.1693,14.1611,14.1693,35500.0
2005-10-24 13:05:00,34.3,34.36,34.28,34.36,43400.0,14.1652,14.19,14.157,14.19,43400.0
2005-10-24 13:10:00,34.34,34.36,34.3,34.34,18600.0,14.1817,14.19,14.1652,14.1817,18600.0
2005-10-24 13:15:00,34.34,34.36,34.3,34.31,30800.0,14.1817,14.19,14.1652,14.1693,30800.0
2005-10-24 13:20:00,34.3,34.32,34.3,34.31,12600.0,14.1652,14.1735,14.1652,14.1693,12600.0
2005-10-24 13:25:00,34.31,34.35,34.31,34.32,7700.0,14.1693,14.1859,14.1693,14.1735,7700.0
2005-10-24 13:30:00,34.33,34.33,34.31,34.32,21100.0,14.1776,14.1776,14.1693,14.1735,21100.0
2005-10-24 13:35:00,34.32,34.35,34.31,34.31,37500.0,14.1735,14.1859,14.1693,14.1693,37500.0
2005-10-24 13:40:00,34.31,34.34,34.31,34.33,10200.0,14.1693,14.1817,14.1693,14.1776,10200.0
2005-10-24 13:45:00,34.33,34.35,34.3,34.35,15300.0,14.1776,14.1859,14.1652,14.1859,15300.0
2005-10-24 13:50:00,34.35,34.38,34.35,34.37,19300.0,14.1859,14.1983,14.1859,14.1941,19300.0
2005-10-24 13:55:00,34.38,34.4,34.37,34.4,23600.0,14.1983,14.2065,14.1941,14.2065,23600.0
2005-10-24 14:00:00,34.39,34.4,34.37,34.39,17700.0,14.2024,14.2065,14.1941,14.2024,17700.0
2005-10-24 14:05:00,34.38,34.39,34.34,34.38,21000.0,14.1983,14.2024,14.1817,14.1983,21000.0
2005-10-24 14:10:00,34.38,34.4,34.33,34.34,20300.0,14.1983,14.2065,14.1776,14.1817,20300.0
2005-10-24 14:15:00,34.33,34.37,34.33,34.37,17800.0,14.1776,14.1941,14.1776,14.1941,17800.0
2005-10-24 14:20:00,34.37,34.39,34.37,34.37,7500.0,14.1941,14.2024,14.1941,14.1941,7500.0
2005-10-24 14:25:00,34.37,34.41,34.37,34.38,18000.0,14.1941,14.2106,14.1941,14.1983,18000.0
2005-10-24 14:30:00,34.38,34.38,34.31,34.35,19400.0,14.1983,14.1983,14.1693,14.1859,19400.0
2005-10-24 14:35:00,34.35,34.42,34.35,34.42,16500.0,14.1859,14.2148,14.1859,14.2148,16500.0
2005-10-24 14:40:00,34.41,34.42,34.38,34.4,27500.0,14.2106,14.2148,14.1983,14.2065,27500.0
2005-10-24 14:45:00,34.39,34.4,34.36,34.37,23900.0,14.2024,14.2065,14.19,14.1941,23900.0
2005-10-24 14:50:00,34.37,34.41,34.37,34.39,31600.0,14.1941,14.2106,14.1941,14.2024,31600.0
2005-10-24 14:55:00,34.4,34.42,34.4,34.41,18500.0,14.2065,14.2148,14.2065,14.2106,18500.0
2005-10-24 15:00:00,34.41,34.47,34.41,34.45,39800.0,14.2106,14.2354,14.2106,14.2272,39800.0
2005-10-24 15:05:00,34.45,34.47,34.41,34.43,22500.0,14.2272,14.2354,14.2106,14.2189,22500.0
2005-10-24 15:10:00,34.43,34.46,34.43,34.44,21300.0,14.2189,14.2313,14.2189,14.223,21300.0
2005-10-24 15:15:00,34.44,34.5,34.44,34.5,41500.0,14.223,14.2478,14.223,14.2478,41500.0
2005-10-24 15:20:00,34.49,34.49,34.44,34.44,29200.0,14.2437,14.2437,14.223,14.223,29200.0
2005-10-24 15:25:00,34.44,34.45,34.41,34.41,36800.0,14.223,14.2272,14.2106,14.2106,36800.0
2005-10-24 15:30:00,34.41,34.44,34.41,34.44,31200.0,14.2106,14.223,14.2106,14.223,31200.0
2005-10-24 15:35:00,34.44,34.46,34.41,34.45,43300.0,14.223,14.2313,14.2106,14.2272,43300.0
2005-10-24 15:40:00,34.46,34.48,34.43,34.44,27900.0,14.2313,14.2396,14.2189,14.223,27900.0
2005-10-24 15:45:00,34.44,34.47,34.43,34.44,47300.0,14.223,14.2354,14.2189,14.223,47300.0
2005-10-24 15:50:00,34.45,34.5,34.45,34.49,69300.0,14.2272,14.2478,14.2272,14.2437,69300.0
2005-10-24 15:55:00,34.49,34.51,34.45,34.47,48100.0,14.2437,14.2519,14.2272,14.2354,48100.0
2005-10-25 09:30:00,34.98,34.98,34.3,34.4,28500.0,14.446,14.446,14.1652,14.2065,28500.0
2005-10-25 09:35:00,34.4,34.41,34.38,34.41,72200.0,14.2065,14.2106,14.1983,14.2106,72200.0
2005-10-25 09:40:00,34.41,34.59,34.4,34.59,34200.0,14.2106,14.285,14.2065,14.285,34200.0
2005-10-25 09:45:00,34.59,34.72,34.58,34.65,46600.0,14.285,14.3387,14.2809,14.3098,46600.0
2005-10-25 09:50:00,34.65,34.72,34.65,34.66,43300.0,14.3098,14.3387,14.3098,14.3139,43300.0
2005-10-25 09:55:00,34.67,34.74,34.65,34.73,43600.0,14.318,14.3469,14.3098,14.3428,43600.0
2005-10-25 10:00:00,34.74,34.74,34.6,34.64,51500.0,14.3469,14.3469,14.2891,14.3056,51500.0
2005-10-25 10:05:00,34.64,34.7,34.64,34.66,35000.0,14.3056,14.3304,14.3056,14.3139,35000.0
2005-10-25 10:10:00,34.67,34.75,34.63,34.7,33200.0,14.318,14.3511,14.3015,14.3304,33200.0
2005-10-25 10:15:00,34.7,34.75,34.67,34.75,26600.0,14.3304,14.3511,14.318,14.3511,26600.0
2005-10-25 10:20:00,34.73,34.78,34.7,34.78,25100.0,14.3428,14.3634,14.3304,14.3634,25100.0
2005-10-25 10:25:00,34.78,34.85,34.78,34.82,36800.0,14.3634,14.3924,14.3634,14.38,36800.0
2005-10-25 10:30:00,34.82,34.83,34.79,34.81,31800.0,14.38,14.3841,14.3676,14.3758,31800.0
2005-10-25 10:35:00,34.81,34.85,34.79,34.79,15100.0,14.3758,14.3924,14.3676,14.3676,15100.0
2005-10-25 10:40:00,34.8,34.8,34.72,34.75,16600.0,14.3717,14.3717,14.3387,14.3511,16600.0
2005-10-25 10:45:00,34.75,34.78,34.72,34.76,15000.0,14.3511,14.3634,14.3387,14.3552,15000.0
2005-10-25 10:50:00,34.77,34.79,34.67,34.71,43300.0,14.3593,14.3676,14.318,14.3345,43300.0
2005-10-25 10:55:00,34.71,34.74,34.71,34.73,13600.0,14.3345,14.3469,14.3345,14.3428,13600.0
2005-10-25 11:00:00,34.73,34.77,34.69,34.71,12300.0,14.3428,14.3593,14.3263,14.3345,12300.0
2005-10-25 11:05:00,34.7,34.76,34.69,34.7,14900.0,14.3304,14.3552,14.3263,14.3304,14900.0
2005-10-25 11:10:00,34.7,34.73,34.67,34.69,16900.0,14.3304,14.3428,14.318,14.3263,16900.0
2005-10-25 11:15:00,34.71,34.72,34.65,34.65,12200.0,14.3345,14.3387,14.3098,14.3098,12200.0
2005-10-25 11:20:00,34.64,34.67,34.62,34.64,15700.0,14.3056,14.318,14.2974,14.3056,15700.0
2005-10-25 11:25:00,34.65,34.69,34.61,34.63,23500.0,14.3098,14.3263,14.2932,14.3015,23500.0
2005-10-25 11:30:00,34.63,34.63,34.51,34.52,30400.0,14.3015,14.3015,14.2519,14.2561,30400.0
2005-10-25 11:35:00,34.51,34.55,34.5,34.51,22000.0,14.2519,14.2685,14.2478,14.2519,22000.0
2005-10-25 11:40:00,34.52,34.56,34.52,34.53,6800.0,14.2561,14.2726,14.2561,14.2602,6800.0
2005-10-25 11:45:00,34.54,34.55,34.5,34.5,10300.0,14.2643,14.2685,14.2478,14.2478,10300.0
2005-10-25 11:50:00,34.51,34.51,34.45,34.48,6700.0,14.2519,14.2519,14.2272,14.2396,6700.0
2005-10-25 11:55:00,34.48,34.48,34.34,34.36,42800.0,14.2396,14.2396,14.1817,14.19,42800.0
2005-10-25 12:00:00,34.36,34.51,34.36,34.51,23100.0,14.19,14.2519,14.19,14.2519,23100.0
2005-10-25 12:05:00,34.52,34.52,34.46,34.48,13300.0,14.2561,14.2561,14.2313,14.2396,13300.0
2005-10-25 12:10:00,34.47,34.55,34.44,34.53,20200.0,14.2354,14.2685,14.223,14.2602,20200.0
2005-10-25 12:15:00,34.52,34.57,34.49,34.57,15900.0,14.2561,14.2767,14.2437,14.2767,15900.0
2005-10-25 12:20:00,34.56,34.57,34.48,34.48,32900.0,14.2726,14.2767,14.2396,14.2396,32900.0
2005-10-25 12:25:00,34.48,34.58,34.46,34.54,17400.0,14.2396,14.2809,14.2313,14.2643,17400.0
2005-10-25 12:30:00,34.55,34.55,34.52,34.55,10800.0,14.2685,14.2685,14.2561,14.2685,10800.0
2005-10-25 12:35:00,34.56,34.56,34.47,34.53,19800.0,14.2726,14.2726,14.2354,14.2602,19800.0
2005-10-25 12:40:00,34.53,34.58,34.49,34.55,23500.0,14.2602,14.2809,14.2437,14.2685,23500.0
2005-10-25 12:45:00,34.52,34.54,34.48,34.49,13600.0,14.2561,14.2643,14.2396,14.2437,13600.0
2005-10-25 12:50:00,34.5,34.51,34.47,34.5,10000.0,14.2478,14.2519,14.2354,14.2478,10000.0
2005-10-25 12:55:00,34.51,34.51,34.48,34.51,10000.0,14.2519,14.2519,14.2396,14.2519,10000.0
2005-10-25 13:00:00,34.52,34.53,34.48,34.51,16100.0,14.2561,14.2602,14.2396,14.2519,16100.0
2005-10-25 13:05:00,34.51,34.53,34.45,34.5,6500.0,14.2519,14.2602,14.2272,14.2478,6500.0
2005-10-25 13:10:00,34.49,34.53,34.48,34.5,10000.0,14.2437,14.2602,14.2396,14.2478,10000.0
2005-10-25 13:15:00,34.48,34.49,34.44,34.44,48000.0,14.2396,14.2437,14.223,14.223,48000.0
2005-10-25 13:20:00,34.44,34.48,34.4,34.48,23700.0,14.223,14.2396,14.2065,14.2396,23700.0
2005-10-25 13:25:00,34.48,34.51,34.42,34.44,29700.0,14.2396,14.2519,14.2148,14.223,29700.0
2005-10-25 13:30:00,34.42,34.45,34.4,34.44,34900.0,14.2148,14.2272,14.2065,14.223,34900.0
2005-10-25 13:35:00,34.46,34.49,34.4,34.43,30400.0,14.2313,14.2437,14.2065,14.2189,30400.0
2005-10-25 13:40:00,34.43,34.47,34.32,34.46,45400.0,14.2189,14.2354,14.1735,14.2313,45400.0
2005-10-25 13:45:00,34.45,34.46,34.44,34.45,5700.0,14.2272,14.2313,14.223,14.2272,5700.0
2005-10-25 13:50:00,34.45,34.45,34.33,34.34,26300.0,14.2272,14.2272,14.1776,14.1817,26300.0
2005-10-25 13:55:00,34.33,34.42,34.26,34.33,17600.0,14.1776,14.2148,14.1487,14.1776,17600.0
2005-10-25 14:00:00,34.29,34.4,34.25,34.35,21100.0,14.1611,14.2065,14.1446,14.1859,21100.0
2005-10-25 14:05:00,34.36,34.37,34.22,34.25,33100.0,14.19,14.1941,14.1322,14.1446,33100.0
2005-10-25 14:10:00,34.24,34.3,34.19,34.21,29900.0,14.1404,14.1652,14.1198,14.128,29900.0
2005-10-25 14:15:00,34.21,34.21,34.16,34.16,12000.0,14.128,14.128,14.1074,14.1074,12000.0
2005-10-25 14:20:00,34.17,34.18,34.12,34.18,41000.0,14.1115,14.1157,14.0909,14.1157,41000.0
2005-10-25 14:25:00,34.16,34.19,34.04,34.09,65600.0,14.1074,14.1198,14.0578,14.0785,65600.0
2005-10-25 14:30:00,34.1,34.18,34.1,34.17,46400.0,14.0826,14.1157,14.0826,14.1115,46400.0
2005-10-25 14:35:00,34.18,34.2,34.16,34.19,66200.0,14.1157,14.1239,14.1074,14.1198,66200.0
2005-10-25 14:40:00,34.19,34.22,34.05,34.22,40300.0,14.1198,14.1322,14.062,14.1322,40300.0
2005-10-25 14:45:00,34.23,34.36,34.23,34.23,38600.0,14.1363,14.19,14.1363,14.1363,38600.0
2005-10-25 14:50:00,34.24,34.25,34.2,34.22,30200.0,14.1404,14.1446,14.1239,14.1322,30200.0
2005-10-25 14:55:00,34.22,34.24,34.2,34.24,25100.0,14.1322,14.1404,14.1239,14.1404,25100.0
2005-10-25 15:00:00,34.24,34.26,34.23,34.26,35100.0,14.1404,14.1487,14.1363,14.1487,35100.0
2005-10-25 15:05:00,34.25,34.26,34.19,34.2,31000.0,14.1446,14.1487,14.1198,14.1239,31000.0
2005-10-25 15:10:00,34.19,34.25,34.15,34.17,66800.0,14.1198,14.1446,14.1033,14.1115,66800.0
2005-10-25 15:15:00,34.16,34.22,34.16,34.2,63700.0,14.1074,14.1322,14.1074,14.1239,63700.0
2005-10-25 15:20:00,34.19,34.27,34.18,34.23,52800.0,14.1198,14.1528,14.1157,14.1363,52800.0
2005-10-25 15:25:00,34.22,34.26,34.14,34.25,54100.0,14.1322,14.1487,14.0991,14.1446,54100.0
2005-10-25 15:30:00,34.26,34.26,34.15,34.24,47400.0,14.1487,14.1487,14.1033,14.1404,47400.0
2005-10-25 15:35:00,34.23,34.38,34.23,34.38,37100.0,14.1363,14.1983,14.1363,14.1983,37100.0
2005-10-25 15:40:00,34.38,34.49,34.38,34.45,56500.0,14.1983,14.2437,14.1983,14.2272,56500.0
2005-10-25 15:45:00,34.45,34.54,34.42,34.43,61900.0,14.2272,14.2643,14.2148,14.2189,61900.0
2005-10-25 15:50:00,34.45,34.56,34.43,34.56,38000.0,14.2272,14.2726,14.2189,14.2726,38000.0
2005-10-25 15:55:00,34.57,34.58,34.54,34.58,78000.0,14.2767,14.2809,14.2643,14.2809,78000.0
2005-10-26 09:30:00,34.47,34.49,34.39,34.42,40700.0,14.2354,14.2437,14.2024,14.2148,40700.0
2005-10-26 09:35:00,34.36,34.38,34.18,34.25,35400.0,14.19,14.1983,14.1157,14.1446,35400.0
2005-10-26 09:40:00,34.26,34.36,34.12,34.24,62000.0,14.1487,14.19,14.0909,14.1404,62000.0
2005-10-26 09:45:00,34.26,34.35,34.24,34.34,53100.0,14.1487,14.1859,14.1404,14.1817,53100.0
2005-10-26 09:50:00,34.34,34.42,34.3,34.33,48600.0,14.1817,14.2148,14.1652,14.1776,48600.0
2005-10-26 09:55:00,34.33,34.59,34.33,34.59,53100.0,14.1776,14.285,14.1776,14.285,53100.0
2005-10-26 10:00:00,34.57,34.58,34.39,34.44,41700.0,14.2767,14.2809,14.2024,14.223,41700.0
2005-10-26 10:05:00,34.46,34.54,34.44,34.53,30700.0,14.2313,14.2643,14.223,14.2602,30700.0
2005-10-26 10:10:00,34.54,34.55,34.38,34.38,61700.0,14.2643,14.2685,14.1983,14.1983,61700.0
2005-10-26 10:15:00,34.35,34.53,34.35,34.47,38400.0,14.1859,14.2602,14.1859,14.2354,38400.0
2005-10-26 10:20:00,34.5,34.55,34.48,34.52,44000.0,14.2478,14.2685,14.2396,14.2561,44000.0
2005-10-26 10:25:00,34.53,34.54,34.51,34.52,34700.0,14.2602,14.2643,14.2519,14.2561,34700.0
2005-10-26 10:30:00,34.53,34.55,34.51,34.51,38000.0,14.2602,14.2685,14.2519,14.2519,38000.0
2005-10-26 10:35:00,34.52,34.56,34.44,34.53,28500.0,14.2561,14.2726,14.223,14.2602,28500.0
2005-10-26 10:40:00,34.54,34.54,34.46,34.52,13900.0,14.2643,14.2643,14.2313,14.2561,13900.0
2005-10-26 10:45:00,34.53,34.57,34.52,34.57,12900.0,14.2602,14.2767,14.2561,14.2767,12900.0
2005-10-26 10:50:00,34.58,34.6,34.5,34.5,20300.0,14.2809,14.2891,14.2478,14.2478,20300.0
2005-10-26 10:55:00,34.51,34.57,34.46,34.54,11700.0,14.2519,14.2767,14.2313,14.2643,11700.0
2005-10-26 11:00:00,34.54,34.54,34.42,34.45,10100.0,14.2643,14.2643,14.2148,14.2272,10100.0
2005-10-26 11:05:00,34.45,34.58,34.45,34.58,15700.0,14.2272,14.2809,14.2272,14.2809,15700.0
2005-10-26 11:10:00,34.59,34.6,34.56,34.57,14000.0,14.285,14.2891,14.2726,14.2767,14000.0
2005-10-26 11:15:00,34.59,34.59,34.46,34.47,20700.0,14.285,14.285,14.2313,14.2354,20700.0
2005-10-26 11:20:00,34.48,34.48,34.45,34.45,9500.0,14.2396,14.2396,14.2272,14.2272,9500.0
2005-10-26 11:25:00,34.46,34.73,34.45,34.65,68500.0,14.2313,14.3428,14.2272,14.3098,68500.0
2005-10-26 11:30:00,34.65,34.65,34.55,34.63,78200.0,14.3098,14.3098,14.2685,14.3015,78200.0
2005-10-26 11:35:00,34.63,34.69,34.6,34.64,17400.0,14.3015,14.3263,14.2891,14.3056,17400.0
2005-10-26 11:40:00,34.65,34.65,34.6,34.65,11700.0,14.3098,14.3098,14.2891,14.3098,11700.0
2005-10-26 11:45:00,34.64,34.64,34.56,34.57,19600.0,14.3056,14.3056,14.2726,14.2767,19600.0
2005-10-26 11:50:00,34.57,34.6,34.51,34.54,27000.0,14.2767,14.2891,14.2519,14.2643,27000.0
2005-10-26 11:55:00,34.53,34.54,34.4,34.45,26200.0,14.2602,14.2643,14.2065,14.2272,26200.0
2005-10-26 12:00:00,34.43,34.48,34.41,34.43,22900.0,14.2189,14.2396,14.2106,14.2189,22900.0
2005-10-26 12:05:00,34.42,34.53,34.38,34.53,57100.0,14.2148,14.2602,14.1983,14.2602,57100.0
2005-10-26 12:10:00,34.53,34.53,34.43,34.52,18100.0,14.2602,14.2602,14.2189,14.2561,18100.0
2005-10-26 12:15:00,34.53,34.57,34.51,34.51,5800.0,14.2602,14.2767,14.2519,14.2519,5800.0
2005-10-26 12:20:00,34.52,34.53,34.41,34.52,31100.0,14.2561,14.2602,14.2106,14.2561,31100.0
2005-10-26 12:25:00,34.52,34.53,34.51,34.52,4800.0,14.2561,14.2602,14.2519,14.2561,4800.0
2005-10-26 12:30:00,34.52,34.6,34.52,34.6,10800.0,14.2561,14.2891,14.2561,14.2891,10800.0
2005-10-26 12:35:00,34.6,34.6,34.45,34.46,24600.0,14.2891,14.2891,14.2272,14.2313,24600.0
2005-10-26 12:40:00,34.48,34.49,34.38,34.4,27500.0,14.2396,14.2437,14.1983,14.2065,27500.0
2005-10-26 12:45:00,34.41,34.47,34.35,34.42,31400.0,14.2106,14.2354,14.1859,14.2148,31400.0
2005-10-26 12:50:00,34.42,34.48,34.38,34.43,11700.0,14.2148,14.2396,14.1983,14.2189,11700.0
2005-10-26 12:55:00,34.45,34.51,34.45,34.49,8700.0,14.2272,14.2519,14.2272,14.2437,8700.0
2005-10-26 13:00:00,34.5,34.5,34.39,34.4,12000.0,14.2478,14.2478,14.2024,14.2065,12000.0
2005-10-26 13:05:00,34.41,34.42,34.36,34.39,8000.0,14.2106,14.2148,14.19,14.2024,8000.0
2005-10-26 13:10:00,34.38,34.42,34.38,34.4,15400.0,14.1983,14.2148,14.1983,14.2065,15400.0
2005-10-26 13:15:00,34.4,34.41,34.36,34.37,10200.0,14.2065,14.2106,14.19,14.1941,10200.0
2005-10-26 13:20:00,34.39,34.45,34.35,34.44,10800.0,14.2024,14.2272,14.1859,14.223,10800.0
2005-10-26 13:25:00,34.45,34.47,34.41,34.47,5400.0,14.2272,14.2354,14.2106,14.2354,5400.0
2005-10-26 13:30:00,34.46,34.47,34.4,34.42,9400.0,14.2313,14.2354,14.2065,14.2148,9400.0
2005-10-26 13:35:00,34.4,34.41,34.38,34.39,15500.0,14.2065,14.2106,14.1983,14.2024,15500.0
2005-10-26 13:40:00,34.39,34.44,34.38,34.41,21700.0,14.2024,14.223,14.1983,14.2106,21700.0
2005-10-26 13:45:00,34.41,34.44,34.38,34.39,18200.0,14.2106,14.223,14.1983,14.2024,18200.0
2005-10-26 13:50:00,34.38,34.5,34.33,34.47,22200.0,14.1983,14.2478,14.1776,14.2354,22200.0
2005-10-26 13:55:00,34.49,34.55,34.48,34.49,16100.0,14.2437,14.2685,14.2396,14.2437,16100.0
2005-10-26 14:00:00,34.48,34.65,34.47,34.63,24100.0,14.2396,14.3098,14.2354,14.3015,24100.0
2005-10-26 14:05:00,34.62,34.66,34.43,34.49,23800.0,14.2974,14.3139,14.2189,14.2437,23800.0
2005-10-26 14:10:00,34.48,34.59,34.48,34.54,15100.0,14.2396,14.285,14.2396,14.2643,15100.0
2005-10-26 14:15:00,34.55,34.61,34.53,34.54,12900.0,14.2685,14.2932,14.2602,14.2643,12900.0
2005-10-26 14:20:00,34.55,34.63,34.55,34.6,12700.0,14.2685,14.3015,14.2685,14.2891,12700.0
2005-10-26 14:25:00,34.61,34.66,34.5,34.53,21600.0,14.2932,14.3139,14.2478,14.2602,21600.0
2005-10-26 14:30:00,34.54,34.61,34.53,34.56,12600.0,14.2643,14.2932,14.2602,14.2726,12600.0
2005-10-26 14:35:00,34.54,34.54,34.43,34.51,30700.0,14.2643,14.2643,14.2189,14.2519,30700.0
2005-10-26 14:40:00,34.52,34.52,34.39,34.44,18700.0,14.2561,14.2561,14.2024,14.223,18700.0
2005-10-26 14:45:00,34.42,34.42,34.38,34.41,14700.0,14.2148,14.2148,14.1983,14.2106,14700.0
2005-10-26 14:50:00,34.41,34.42,34.39,34.4,4800.0,14.2106,14.2148,14.2024,14.2065,4800.0
2005-10-26 14:55:00,34.39,34.46,34.39,34.41,11700.0,14.2024,14.2313,14.2024,14.2106,11700.0
2005-10-26 15:00:00,34.41,34.45,34.38,34.43,25200.0,14.2106,14.2272,14.1983,14.2189,25200.0
2005-10-26 15:05:00,34.43,34.51,34.43,34.49,15000.0,14.2189,14.2519,14.2189,14.2437,15000.0
2005-10-26 15:10:00,34.48,34.48,34.39,34.4,19300.0,14.2396,14.2396,14.2024,14.2065,19300.0
2005-10-26 15:15:00,34.41,34.46,34.39,34.42,11200.0,14.2106,14.2313,14.2024,14.2148,11200.0
2005-10-26 15:20:00,34.43,34.55,34.43,34.51,38400.0,14.2189,14.2685,14.2189,14.2519,38400.0
2005-10-26 15:25:00,34.51,34.51,34.43,34.47,25300.0,14.2519,14.2519,14.2189,14.2354,25300.0
2005-10-26 15:30:00,34.46,34.46,34.4,34.4,28600.0,14.2313,14.2313,14.2065,14.2065,28600.0
2005-10-26 15:35:00,34.4,34.46,34.39,34.45,29100.0,14.2065,14.2313,14.2024,14.2272,29100.0
2005-10-26 15:40:00,34.44,34.45,34.24,34.25,54700.0,14.223,14.2272,14.1404,14.1446,54700.0
2005-10-26 15:45:00,34.25,34.28,34.2,34.21,57600.0,14.1446,14.157,14.1239,14.128,57600.0
2005-10-26 15:50:00,34.2,34.21,34.12,34.18,63300.0,14.1239,14.128,14.0909,14.1157,63300.0
2005-10-26 15:55:00,34.2,34.27,34.17,34.23,54300.0,14.1239,14.1528,14.1115,14.1363,54300.0
2005-10-27 09:30:00,34.4,34.43,34.33,34.33,44000.0,14.2065,14.2189,14.1776,14.1776,44000.0
2005-10-27 09:35:00,34.32,34.39,34.21,34.22,27600.0,14.1735,14.2024,14.128,14.1322,27600.0
2005-10-27 09:40:00,34.21,34.21,34.1,34.15,27700.0,14.128,14.128,14.0826,14.1033,27700.0
2005-10-27 09:45:00,34.15,34.21,34.1,34.21,22000.0,14.1033,14.128,14.0826,14.128,22000.0
2005-10-27 09:50:00,34.21,34.23,34.1,34.17,87700.0,14.128,14.1363,14.0826,14.1115,87700.0
2005-10-27 09:55:00,34.17,34.29,34.16,34.22,44200.0,14.1115,14.1611,14.1074,14.1322,44200.0
2005-10-27 10:00:00,34.22,34.22,34.11,34.19,22000.0,14.1322,14.1322,14.0867,14.1198,22000.0
2005-10-27 10:05:00,34.19,34.27,34.19,34.21,48500.0,14.1198,14.1528,14.1198,14.128,48500.0
2005-10-27 10:10:00,34.24,34.27,34.17,34.18,69000.0,14.1404,14.1528,14.1115,14.1157,69000.0
2005-10-27 10:15:00,34.17,34.21,34.17,34.18,42700.0,14.1115,14.128,14.1115,14.1157,42700.0
2005-10-27 10:20:00,34.17,34.2,34.09,34.2,42300.0,14.1115,14.1239,14.0785,14.1239,42300.0
2005-10-27 10:25:00,34.17,34.22,34.16,34.2,97800.0,14.1115,14.1322,14.1074,14.1239,97800.0
2005-10-27 10:30:00,34.2,34.24,34.12,34.16,45800.0,14.1239,14.1404,14.0909,14.1074,45800.0
2005-10-27 10:35:00,34.17,34.21,34.11,34.21,29500.0,14.1115,14.128,14.0867,14.128,29500.0
2005-10-27 10:40:00,34.2,34.22,34.18,34.19,27700.0,14.1239,14.1322,14.1157,14.1198,27700.0
2005-10-27 10:45:00,34.19,34.21,34.15,34.21,26500.0,14.1198,14.128,14.1033,14.128,26500.0
2005-10-27 10:50:00,34.2,34.26,34.19,34.26,37800.0,14.1239,14.1487,14.1198,14.1487,37800.0
2005-10-27 10:55:00,34.26,34.26,34.22,34.22,14100.0,14.1487,14.1487,14.1322,14.1322,14100.0
2005-10-27 11:00:00,34.21,34.29,34.21,34.28,16800.0,14.128,14.1611,14.128,14.157,16800.0
2005-10-27 11:05:00,34.29,34.33,34.26,34.31,35000.0,14.1611,14.1776,14.1487,14.1693,35000.0
2005-10-27 11:10:00,34.3,34.31,34.18,34.19,20200.0,14.1652,14.1693,14.1157,14.1198,20200.0
2005-10-27 11:15:00,34.2,34.25,34.2,34.23,13400.0,14.1239,14.1446,14.1239,14.1363,13400.0
2005-10-27 11:20:00,34.23,34.27,34.2,34.23,23000.0,14.1363,14.1528,14.1239,14.1363,23000.0
2005-10-27 11:25:00,34.23,34.24,34.22,34.23,14800.0,14.1363,14.1404,14.1322,14.1363,14800.0
2005-10-27 11:30:00,34.22,34.22,34.11,34.13,39000.0,14.1322,14.1322,14.0867,14.095,39000.0
2005-10-27 11:35:00,34.13,34.18,34.13,34.16,11500.0,14.095,14.1157,14.095,14.1074,11500.0
2005-10-27 11:40:00,34.16,34.16,34.13,34.13,9600.0,14.1074,14.1074,14.095,14.095,9600.0
2005-10-27 11:45:00,34.13,34.15,34.12,34.15,7800.0,14.095,14.1033,14.0909,14.1033,7800.0
2005-10-27 11:50:00,34.15,34.19,34.14,34.19,29900.0,14.1033,14.1198,14.0991,14.1198,29900.0
2005-10-27 11:55:00,34.2,34.27,34.2,34.26,16000.0,14.1239,14.1528,14.1239,14.1487,16000.0
2005-10-27 12:00:00,34.26,34.27,34.22,34.27,23600.0,14.1487,14.1528,14.1322,14.1528,23600.0
2005-10-27 12:05:00,34.27,34.3,34.25,34.29,21800.0,14.1528,14.1652,14.1446,14.1611,21800.0
2005-10-27 12:10:00,34.3,34.3,34.15,34.17,31400.0,14.1652,14.1652,14.1033,14.1115,31400.0
2005-10-27 12:15:00,34.15,34.17,34.11,34.13,16100.0,14.1033,14.1115,14.0867,14.095,16100.0
2005-10-27 12:20:00,34.12,34.18,34.12,34.17,19500.0,14.0909,14.1157,14.0909,14.1115,19500.0
2005-10-27 12:25:00,34.17,34.22,34.17,34.2,19700.0,14.1115,14.1322,14.1115,14.1239,19700.0
2005-10-27 12:30:00,34.2,34.21,34.19,34.2,6700.0,14.1239,14.128,14.1198,14.1239,6700.0
2005-10-27 12:35:00,34.21,34.24,34.21,34.24,20300.0,14.128,14.1404,14.128,14.1404,20300.0
2005-10-27 12:40:00,34.24,34.25,34.16,34.17,18600.0,14.1404,14.1446,14.1074,14.1115,18600.0
2005-10-27 12:45:00,34.17,34.22,34.17,34.22,14300.0,14.1115,14.1322,14.1115,14.1322,14300.0
2005-10-27 12:50:00,34.22,34.23,34.22,34.23,5000.0,14.1322,14.1363,14.1322,14.1363,5000.0
2005-10-27 12:55:00,34.23,34.23,34.2,34.23,14600.0,14.1363,14.1363,14.1239,14.1363,14600.0
2005-10-27 13:00:00,34.23,34.23,34.08,34.08,26700.0,14.1363,14.1363,14.0744,14.0744,26700.0
2005-10-27 13:05:00,34.1,34.15,34.1,34.15,34900.0,14.0826,14.1033,14.0826,14.1033,34900.0
2005-10-27 13:10:00,34.17,34.19,34.1,34.11,59200.0,14.1115,14.1198,14.0826,14.0867,59200.0
2005-10-27 13:15:00,34.11,34.15,34.11,34.14,51900.0,14.0867,14.1033,14.0867,14.0991,51900.0
2005-10-27 13:20:00,34.14,34.14,34.1,34.13,76400.0,14.0991,14.0991,14.0826,14.095,76400.0
2005-10-27 13:25:00,34.13,34.14,34.11,34.11,13000.0,14.095,14.0991,14.0867,14.0867,13000.0
2005-10-27 13:30:00,34.11,34.12,34.09,34.1,28400.0,14.0867,14.0909,14.0785,14.0826,28400.0
2005-10-27 13:35:00,34.09,34.11,34.09,34.11,8400.0,14.0785,14.0867,14.0785,14.0867,8400.0
2005-10-27 13:40:00,34.11,34.15,34.1,34.13,18700.0,14.0867,14.1033,14.0826,14.095,18700.0
2005-10-27 13:45:00,34.12,34.13,34.1,34.13,9700.0,14.0909,14.095,14.0826,14.095,9700.0
2005-10-27 13:50:00,34.15,34.18,34.14,34.14,11400.0,14.1033,14.1157,14.0991,14.0991,11400.0
2005-10-27 13:55:00,34.14,34.16,34.11,34.15,19800.0,14.0991,14.1074,14.0867,14.1033,19800.0
2005-10-27 14:00:00,34.16,34.16,34.09,34.1,12900.0,14.1074,14.1074,14.0785,14.0826,12900.0
2005-10-27 14:05:00,34.11,34.12,34.08,34.11,19500.0,14.0867,14.0909,14.0744,14.0867,19500.0
2005-10-27 14:10:00,34.12,34.16,34.1,34.14,11100.0,14.0909,14.1074,14.0826,14.0991,11100.0
2005-10-27 14:15:00,34.12,34.12,34.08,34.11,19400.0,14.0909,14.0909,14.0744,14.0867,19400.0
2005-10-27 14:20:00,34.1,34.1,34.03,34.03,34400.0,14.0826,14.0826,14.0537,14.0537,34400.0
2005-10-27 14:25:00,34.03,34.11,34.0,34.1,32600.0,14.0537,14.0867,14.0413,14.0826,32600.0
2005-10-27 14:30:00,34.11,34.12,34.07,34.1,20700.0,14.0867,14.0909,14.0702,14.0826,20700.0
2005-10-27 14:35:00,34.09,34.09,34.02,34.05,59400.0,14.0785,14.0785,14.0496,14.062,59400.0
2005-10-27 14:40:00,34.03,34.06,34.02,34.06,18600.0,14.0537,14.0661,14.0496,14.0661,18600.0
2005-10-27 14:45:00,34.06,34.07,34.02,34.02,33800.0,14.0661,14.0702,14.0496,14.0496,33800.0
2005-10-27 14:50:00,34.03,34.05,34.0,34.01,22600.0,14.0537,14.062,14.0413,14.0455,22600.0
2005-10-27 14:55:00,34.0,34.01,33.92,33.92,37500.0,14.0413,14.0455,14.0083,14.0083,37500.0
2005-10-27 15:00:00,33.92,33.96,33.92,33.92,16600.0,14.0083,14.0248,14.0083,14.0083,16600.0
2005-10-27 15:05:00,33.92,33.93,33.78,33.8,117900.0,14.0083,14.0124,13.9505,13.9587,117900.0
2005-10-27 15:10:00,33.8,33.83,33.69,33.71,169100.0,13.9587,13.9711,13.9133,13.9216,169100.0
2005-10-27 15:15:00,33.73,33.88,33.71,33.88,100800.0,13.9298,13.9918,13.9216,13.9918,100800.0
2005-10-27 15:20:00,33.88,33.93,33.88,33.91,13900.0,13.9918,14.0124,13.9918,14.0042,13900.0
2005-10-27 15:25:00,33.92,33.93,33.9,33.9,16000.0,14.0083,14.0124,14.0,14.0,16000.0
2005-10-27 15:30:00,33.9,33.92,33.89,33.92,13400.0,14.0,14.0083,13.9959,14.0083,13400.0
2005-10-27 15:35:00,33.91,33.93,33.81,33.82,41400.0,14.0042,14.0124,13.9629,13.967,41400.0
2005-10-27 15:40:00,33.82,33.9,33.76,33.87,46200.0,13.967,14.0,13.9422,13.9876,46200.0
2005-10-27 15:45:00,33.86,33.91,33.86,33.87,26400.0,13.9835,14.0042,13.9835,13.9876,26400.0
2005-10-27 15:50:00,33.87,33.91,33.85,33.87,54900.0,13.9876,14.0042,13.9794,13.9876,54900.0
2005-10-27 15:55:00,33.87,33.9,33.83,33.87,85300.0,13.9876,14.0,13.9711,13.9876,85300.0
2005-10-28 09:30:00,34.03,34.03,33.89,33.93,47300.0,14.0537,14.0537,13.9959,14.0124,47300.0
2005-10-28 09:35:00,33.93,34.17,33.92,34.09,35900.0,14.0124,14.1115,14.0083,14.0785,35900.0
2005-10-28 09:40:00,34.08,34.18,34.02,34.13,40900.0,14.0744,14.1157,14.0496,14.095,40900.0
2005-10-28 09:45:00,34.15,34.17,34.05,34.12,45000.0,14.1033,14.1115,14.062,14.0909,45000.0
2005-10-28 09:50:00,34.13,34.2,34.08,34.1,35800.0,14.095,14.1239,14.0744,14.0826,35800.0
2005-10-28 09:55:00,34.1,34.16,34.0,34.14,19900.0,14.0826,14.1074,14.0413,14.0991,19900.0
2005-10-28 10:00:00,34.15,34.19,34.02,34.06,35800.0,14.1033,14.1198,14.0496,14.0661,35800.0
2005-10-28 10:05:00,34.07,34.13,34.06,34.12,17000.0,14.0702,14.095,14.0661,14.0909,17000.0
2005-10-28 10:10:00,34.11,34.16,34.04,34.14,12800.0,14.0867,14.1074,14.0578,14.0991,12800.0
2005-10-28 10:15:00,34.14,34.16,34.06,34.07,22700.0,14.0991,14.1074,14.0661,14.0702,22700.0
2005-10-28 10:20:00,34.07,34.14,34.05,34.13,19200.0,14.0702,14.0991,14.062,14.095,19200.0
2005-10-28 10:25:00,34.13,34.15,34.08,34.09,20900.0,14.095,14.1033,14.0744,14.0785,20900.0
2005-10-28 10:30:00,34.1,34.16,34.1,34.15,19100.0,14.0826,14.1074,14.0826,14.1033,19100.0
2005-10-28 10:35:00,34.16,34.16,34.13,34.16,11600.0,14.1074,14.1074,14.095,14.1074,11600.0
2005-10-28 10:40:00,34.16,34.18,34.15,34.16,17400.0,14.1074,14.1157,14.1033,14.1074,17400.0
2005-10-28 10:45:00,34.15,34.15,34.03,34.08,48800.0,14.1033,14.1033,14.0537,14.0744,48800.0
2005-10-28 10:50:00,34.07,34.14,34.07,34.11,25200.0,14.0702,14.0991,14.0702,14.0867,25200.0
2005-10-28 10:55:00,34.12,34.12,34.04,34.05,16900.0,14.0909,14.0909,14.0578,14.062,16900.0
2005-10-28 11:00:00,34.03,34.12,34.03,34.12,18100.0,14.0537,14.0909,14.0537,14.0909,18100.0
2005-10-28 11:05:00,34.12,34.16,34.09,34.16,147600.0,14.0909,14.1074,14.0785,14.1074,147600.0
2005-10-28 11:10:00,34.16,34.17,34.12,34.13,35400.0,14.1074,14.1115,14.0909,14.095,35400.0
2005-10-28 11:15:00,34.14,34.15,34.03,34.05,35400.0,14.0991,14.1033,14.0537,14.062,35400.0
2005-10-28 11:20:00,34.05,34.16,34.05,34.12,29400.0,14.062,14.1074,14.062,14.0909,29400.0
2005-10-28 11:25:00,34.12,34.18,34.12,34.18,18600.0,14.0909,14.1157,14.0909,14.1157,18600.0
2005-10-28 11:30:00,34.16,34.18,34.15,34.18,16900.0,14.1074,14.1157,14.1033,14.1157,16900.0
2005-10-28 11:35:00,34.17,34.18,34.15,34.17,10400.0,14.1115,14.1157,14.1033,14.1115,10400.0
2005-10-28 11:40:00,34.17,34.17,34.1,34.1,20400.0,14.1115,14.1115,14.0826,14.0826,20400.0
2005-10-28 11:45:00,34.11,34.18,34.09,34.18,20900.0,14.0867,14.1157,14.0785,14.1157,20900.0
2005-10-28 11:50:00,34.17,34.18,34.13,34.15,22100.0,14.1115,14.1157,14.095,14.1033,22100.0
2005-10-28 11:55:00,34.15,34.18,34.13,34.16,57900.0,14.1033,14.1157,14.095,14.1074,57900.0
2005-10-28 12:00:00,34.16,34.25,34.15,34.25,40500.0,14.1074,14.1446,14.1033,14.1446,40500.0
2005-10-28 12:05:00,34.25,34.26,34.22,34.24,24800.0,14.1446,14.1487,14.1322,14.1404,24800.0
2005-10-28 12:10:00,34.24,34.24,34.2,34.22,22700.0,14.1404,14.1404,14.1239,14.1322,22700.0
2005-10-28 12:15:00,34.22,34.22,34.16,34.16,11900.0,14.1322,14.1322,14.1074,14.1074,11900.0
2005-10-28 12:20:00,34.16,34.23,34.15,34.21,11000.0,14.1074,14.1363,14.1033,14.128,11000.0
2005-10-28 12:25:00,34.21,34.21,34.18,34.18,16600.0,14.128,14.128,14.1157,14.1157,16600.0
2005-10-28 12:30:00,34.19,34.25,34.18,34.24,32600.0,14.1198,14.1446,14.1157,14.1404,32600.0
2005-10-28 12:35:00,34.24,34.25,34.23,34.23,7600.0,14.1404,14.1446,14.1363,14.1363,7600.0
2005-10-28 12:40:00,34.23,34.24,34.18,34.22,12800.0,14.1363,14.1404,14.1157,14.1322,12800.0
2005-10-28 12:45:00,34.21,34.23,34.21,34.21,14300.0,14.128,14.1363,14.128,14.128,14300.0
2005-10-28 12:50:00,34.21,34.23,34.21,34.21,17200.0,14.128,14.1363,14.128,14.128,17200.0
2005-10-28 12:55:00,34.21,34.22,34.2,34.2,7600.0,14.128,14.1322,14.1239,14.1239,7600.0
2005-10-28 13:00:00,34.19,34.27,34.19,34.25,39700.0,14.1198,14.1528,14.1198,14.1446,39700.0
2005-10-28 13:05:00,34.26,34.28,34.22,34.25,20700.0,14.1487,14.157,14.1322,14.1446,20700.0
2005-10-28 13:10:00,34.26,34.29,34.25,34.28,20100.0,14.1487,14.1611,14.1446,14.157,20100.0
2005-10-28 13:15:00,34.28,34.29,34.26,34.28,18400.0,14.157,14.1611,14.1487,14.157,18400.0
2005-10-28 13:20:00,34.27,34.28,34.22,34.25,19900.0,14.1528,14.157,14.1322,14.1446,19900.0
2005-10-28 13:25:00,34.26,34.31,34.25,34.3,19300.0,14.1487,14.1693,14.1446,14.1652,19300.0
2005-10-28 13:30:00,34.29,34.29,34.25,34.26,7300.0,14.1611,14.1611,14.1446,14.1487,7300.0
2005-10-28 13:35:00,34.25,34.29,34.14,34.16,30200.0,14.1446,14.1611,14.0991,14.1074,30200.0
2005-10-28 13:40:00,34.17,34.17,34.14,34.14,10600.0,14.1115,14.1115,14.0991,14.0991,10600.0
2005-10-28 13:45:00,34.14,34.15,34.09,34.09,7900.0,14.0991,14.1033,14.0785,14.0785,7900.0
2005-10-28 13:50:00,34.09,34.14,34.07,34.11,12200.0,14.0785,14.0991,14.0702,14.0867,12200.0
2005-10-28 13:55:00,34.11,34.25,34.11,34.22,20100.0,14.0867,14.1446,14.0867,14.1322,20100.0
2005-10-28 14:00:00,34.21,34.3,34.21,34.29,33000.0,14.128,14.1652,14.128,14.1611,33000.0
2005-10-28 14:05:00,34.28,34.4,34.25,34.38,32300.0,14.157,14.2065,14.1446,14.1983,32300.0
2005-10-28 14:10:00,34.35,34.4,34.35,34.38,21600.0,14.1859,14.2065,14.1859,14.1983,21600.0
2005-10-28 14:15:00,34.37,34.37,34.3,34.32,18200.0,14.1941,14.1941,14.1652,14.1735,18200.0
2005-10-28 14:20:00,34.31,34.35,34.3,34.35,49300.0,14.1693,14.1859,14.1652,14.1859,49300.0
2005-10-28 14:25:00,34.35,34.39,34.3,34.31,29700.0,14.1859,14.2024,14.1652,14.1693,29700.0
2005-10-28 14:30:00,34.32,34.37,34.31,34.35,23100.0,14.1735,14.1941,14.1693,14.1859,23100.0
2005-10-28 14:35:00,34.35,34.35,34.28,34.29,25000.0,14.1859,14.1859,14.157,14.1611,25000.0
2005-10-28 14:40:00,34.28,34.31,34.27,34.3,15100.0,14.157,14.1693,14.1528,14.1652,15100.0
2005-10-28 14:45:00,34.3,34.36,34.3,34.34,45300.0,14.1652,14.19,14.1652,14.1817,45300.0
2005-10-28 14:50:00,34.34,34.38,34.34,34.37,16800.0,14.1817,14.1983,14.1817,14.1941,16800.0
2005-10-28 14:55:00,34.36,34.36,34.33,34.35,18000.0,14.19,14.19,14.1776,14.1859,18000.0
2005-10-28 15:00:00,34.36,34.41,34.33,34.41,44600.0,14.19,14.2106,14.1776,14.2106,44600.0
2005-10-28 15:05:00,34.41,34.41,34.34,34.36,28200.0,14.2106,14.2106,14.1817,14.19,28200.0
2005-10-28 15:10:00,34.36,34.36,34.33,34.34,13000.0,14.19,14.19,14.1776,14.1817,13000.0
2005-10-28 15:15:00,34.34,34.35,34.3,34.31,16400.0,14.1817,14.1859,14.1652,14.1693,16400.0
2005-10-28 15:20:00,34.32,34.34,34.31,34.31,23100.0,14.1735,14.1817,14.1693,14.1693,23100.0
2005-10-28 15:25:00,34.33,34.33,34.28,34.28,31900.0,14.1776,14.1776,14.157,14.157,31900.0
2005-10-28 15:30:00,34.27,34.28,34.21,34.23,31000.0,14.1528,14.157,14.128,14.1363,31000.0
2005-10-28 15:35:00,34.22,34.27,34.2,34.27,28600.0,14.1322,14.1528,14.1239,14.1528,28600.0
2005-10-28 15:40:00,34.27,34.32,34.27,34.3,39900.0,14.1528,14.1735,14.1528,14.1652,39900.0
2005-10-28 15:45:00,34.3,34.35,34.28,34.34,49000.0,14.1652,14.1859,14.157,14.1817,49000.0
2005-10-28 15:50:00,34.35,34.36,34.32,34.35,40300.0,14.1859,14.19,14.1735,14.1859,40300.0
2005-10-28 15:55:00,34.34,34.37,34.32,34.34,41100.0,14.1817,14.1941,14.1735,14.1817,41100.0
2005-10-31 09:30:00,34.53,34.62,34.45,34.59,59100.0,14.2602,14.2974,14.2272,14.285,59100.0
2005-10-31 09:35:00,34.6,34.69,34.47,34.47,27500.0,14.2891,14.3263,14.2354,14.2354,27500.0
2005-10-31 09:40:00,34.47,34.67,34.47,34.66,31400.0,14.2354,14.318,14.2354,14.3139,31400.0
2005-10-31 09:45:00,34.66,34.7,34.51,34.52,71300.0,14.3139,14.3304,14.2519,14.2561,71300.0
2005-10-31 09:50:00,34.51,34.6,34.48,34.54,30800.0,14.2519,14.2891,14.2396,14.2643,30800.0
2005-10-31 09:55:00,34.51,34.65,34.46,34.64,50000.0,14.2519,14.3098,14.2313,14.3056,50000.0
2005-10-31 10:00:00,34.63,34.72,34.63,34.7,29600.0,14.3015,14.3387,14.3015,14.3304,29600.0
2005-10-31 10:05:00,34.71,34.71,34.56,34.57,83100.0,14.3345,14.3345,14.2726,14.2767,83100.0
2005-10-31 10:10:00,34.55,34.65,34.54,34.6,21600.0,14.2685,14.3098,14.2643,14.2891,21600.0
2005-10-31 10:15:00,34.6,34.67,34.6,34.67,21500.0,14.2891,14.318,14.2891,14.318,21500.0
2005-10-31 10:20:00,34.68,34.75,34.66,34.75,22700.0,14.3221,14.3511,14.3139,14.3511,22700.0
2005-10-31 10:25:00,34.75,34.79,34.74,34.77,24600.0,14.3511,14.3676,14.3469,14.3593,24600.0
2005-10-31 10:30:00,34.76,34.76,34.7,34.7,12500.0,14.3552,14.3552,14.3304,14.3304,12500.0
2005-10-31 10:35:00,34.71,34.74,34.69,34.69,21500.0,14.3345,14.3469,14.3263,14.3263,21500.0
2005-10-31 10:40:00,34.68,34.71,34.65,34.71,13400.0,14.3221,14.3345,14.3098,14.3345,13400.0
2005-10-31 10:45:00,34.7,34.72,34.64,34.64,9500.0,14.3304,14.3387,14.3056,14.3056,9500.0
2005-10-31 10:50:00,34.62,34.62,34.53,34.58,10800.0,14.2974,14.2974,14.2602,14.2809,10800.0
2005-10-31 10:55:00,34.57,34.65,34.56,34.64,14300.0,14.2767,14.3098,14.2726,14.3056,14300.0
2005-10-31 11:00:00,34.61,34.65,34.61,34.65,9500.0,14.2932,14.3098,14.2932,14.3098,9500.0
2005-10-31 11:05:00,34.65,34.68,34.58,34.58,18800.0,14.3098,14.3221,14.2809,14.2809,18800.0
2005-10-31 11:10:00,34.58,34.62,34.57,34.61,12300.0,14.2809,14.2974,14.2767,14.2932,12300.0
2005-10-31 11:15:00,34.6,34.64,34.55,34.57,23300.0,14.2891,14.3056,14.2685,14.2767,23300.0
2005-10-31 11:20:00,34.59,34.6,34.56,34.57,14300.0,14.285,14.2891,14.2726,14.2767,14300.0
2005-10-31 11:25:00,34.57,34.61,34.57,34.61,8100.0,14.2767,14.2932,14.2767,14.2932,8100.0
2005-10-31 11:30:00,34.6,34.75,34.6,34.73,15100.0,14.2891,14.3511,14.2891,14.3428,15100.0
2005-10-31 11:35:00,34.73,34.74,34.65,34.66,23300.0,14.3428,14.3469,14.3098,14.3139,23300.0
2005-10-31 11:40:00,34.65,34.69,34.64,34.66,14600.0,14.3098,14.3263,14.3056,14.3139,14600.0
2005-10-31 11:45:00,34.65,34.66,34.6,34.61,13800.0,14.3098,14.3139,14.2891,14.2932,13800.0
2005-10-31 11:50:00,34.62,34.62,34.58,34.6,5900.0,14.2974,14.2974,14.2809,14.2891,5900.0
2005-10-31 11:55:00,34.59,34.6,34.58,34.6,5700.0,14.285,14.2891,14.2809,14.2891,5700.0
2005-10-31 12:00:00,34.59,34.67,34.59,34.66,11100.0,14.285,14.318,14.285,14.3139,11100.0
2005-10-31 12:05:00,34.66,34.79,34.65,34.79,25500.0,14.3139,14.3676,14.3098,14.3676,25500.0
2005-10-31 12:10:00,34.79,34.79,34.71,34.74,13900.0,14.3676,14.3676,14.3345,14.3469,13900.0
2005-10-31 12:15:00,34.71,34.73,34.62,34.65,18700.0,14.3345,14.3428,14.2974,14.3098,18700.0
2005-10-31 12:20:00,34.64,34.68,34.63,34.68,7300.0,14.3056,14.3221,14.3015,14.3221,7300.0
2005-10-31 12:25:00,34.68,34.69,34.66,34.68,13600.0,14.3221,14.3263,14.3139,14.3221,13600.0
2005-10-31 12:30:00,34.67,34.71,34.62,34.69,40700.0,14.318,14.3345,14.2974,14.3263,40700.0
2005-10-31 12:35:00,34.68,34.7,34.66,34.67,6500.0,14.3221,14.3304,14.3139,14.318,6500.0
2005-10-31 12:40:00,34.67,34.68,34.65,34.67,11200.0,14.318,14.3221,14.3098,14.318,11200.0
2005-10-31 12:45:00,34.68,34.69,34.67,34.68,8600.0,14.3221,14.3263,14.318,14.3221,8600.0
2005-10-31 12:50:00,34.69,34.75,34.69,34.75,43500.0,14.3263,14.3511,14.3263,14.3511,43500.0
2005-10-31 12:55:00,34.75,34.82,34.75,34.79,33200.0,14.3511,14.38,14.3511,14.3676,33200.0
2005-10-31 13:00:00,34.81,34.82,34.79,34.81,9000.0,14.3758,14.38,14.3676,14.3758,9000.0
2005-10-31 13:05:00,34.81,34.82,34.8,34.82,11100.0,14.3758,14.38,14.3717,14.38,11100.0
2005-10-31 13:10:00,34.82,34.84,34.8,34.81,26400.0,14.38,14.3882,14.3717,14.3758,26400.0
2005-10-31 13:15:00,34.82,34.83,34.81,34.81,15400.0,14.38,14.3841,14.3758,14.3758,15400.0
2005-10-31 13:20:00,34.81,34.83,34.8,34.81,20300.0,14.3758,14.3841,14.3717,14.3758,20300.0
2005-10-31 13:25:00,34.81,34.83,34.81,34.82,11200.0,14.3758,14.3841,14.3758,14.38,11200.0
2005-10-31 13:30:00,34.82,34.82,34.78,34.8,30900.0,14.38,14.38,14.3634,14.3717,30900.0
2005-10-31 13:35:00,34.8,34.81,34.78,34.8,13600.0,14.3717,14.3758,14.3634,14.3717,13600.0
2005-10-31 13:40:00,34.79,34.82,34.79,34.8,19300.0,14.3676,14.38,14.3676,14.3717,19300.0
2005-10-31 13:45:00,34.82,34.82,34.8,34.8,24500.0,14.38,14.38,14.3717,14.3717,24500.0
2005-10-31 13:50:00,34.8,34.83,34.79,34.8,17600.0,14.3717,14.3841,14.3676,14.3717,17600.0
2005-10-31 13:55:00,34.81,34.82,34.8,34.81,14500.0,14.3758,14.38,14.3717,14.3758,14500.0
2005-10-31 14:00:00,34.81,34.81,34.77,34.8,49800.0,14.3758,14.3758,14.3593,14.3717,49800.0
2005-10-31 14:05:00,34.78,34.81,34.78,34.79,24300.0,14.3634,14.3758,14.3634,14.3676,24300.0
2005-10-31 14:10:00,34.79,34.8,34.77,34.79,27000.0,14.3676,14.3717,14.3593,14.3676,27000.0
2005-10-31 14:15:00,34.77,34.85,34.76,34.8,17700.0,14.3593,14.3924,14.3552,14.3717,17700.0
2005-10-31 14:20:00,34.8,34.8,34.75,34.78,11500.0,14.3717,14.3717,14.3511,14.3634,11500.0
2005-10-31 14:25:00,34.78,34.81,34.76,34.81,28800.0,14.3634,14.3758,14.3552,14.3758,28800.0
2005-10-31 14:30:00,34.81,34.83,34.78,34.79,31200.0,14.3758,14.3841,14.3634,14.3676,31200.0
2005-10-31 14:35:00,34.78,34.83,34.78,34.81,25300.0,14.3634,14.3841,14.3634,14.3758,25300.0
2005-10-31 14:40:00,34.8,34.82,34.79,34.8,26500.0,14.3717,14.38,14.3676,14.3717,26500.0
2005-10-31 14:45:00,34.81,34.85,34.81,34.81,33800.0,14.3758,14.3924,14.3758,14.3758,33800.0
2005-10-31 14:50:00,34.81,34.85,34.8,34.83,29700.0,14.3758,14.3924,14.3717,14.3841,29700.0
2005-10-31 14:55:00,34.83,34.88,34.83,34.86,24400.0,14.3841,14.4047,14.3841,14.3965,24400.0
2005-10-31 15:00:00,34.86,34.89,34.86,34.86,81500.0,14.3965,14.4089,14.3965,14.3965,81500.0
2005-10-31 15:05:00,34.86,34.9,34.85,34.89,46400.0,14.3965,14.413,14.3924,14.4089,46400.0
2005-10-31 15:10:00,34.89,34.93,34.89,34.92,25200.0,14.4089,14.4254,14.4089,14.4213,25200.0
2005-10-31 15:15:00,34.9,35.0,34.89,34.99,67100.0,14.413,14.4543,14.4089,14.4502,67100.0
2005-10-31 15:20:00,34.99,35.0,34.92,34.94,57600.0,14.4502,14.4543,14.4213,14.4295,57600.0
2005-10-31 15:25:00,34.94,35.05,34.92,35.0,60900.0,14.4295,14.475,14.4213,14.4543,60900.0
2005-10-31 15:30:00,35.0,35.01,34.94,34.97,43100.0,14.4543,14.4584,14.4295,14.4419,43100.0
2005-10-31 15:35:00,34.98,35.07,34.98,35.03,83900.0,14.446,14.4832,14.446,14.4667,83900.0
2005-10-31 15:40:00,35.04,35.17,35.04,35.17,73000.0,14.4708,14.5245,14.4708,14.5245,73000.0
2005-10-31 15:45:00,35.17,35.18,35.1,35.13,72400.0,14.5245,14.5286,14.4956,14.508,72400.0
2005-10-31 15:50:00,35.12,35.12,34.98,34.98,81900.0,14.5039,14.5039,14.446,14.446,81900.0
2005-10-31 15:55:00,34.96,35.0,34.93,34.97,137400.0,14.4378,14.4543,14.4254,14.4419,137400.0
2005-11-01 09:30:00,34.82,34.85,34.64,34.64,54100.0,14.38,14.3924,14.3056,14.3056,54100.0
2005-11-01 09:35:00,34.63,34.93,34.62,34.87,37900.0,14.3015,14.4254,14.2974,14.4006,37900.0
2005-11-01 09:40:00,34.87,35.09,34.86,35.08,62700.0,14.4006,14.4915,14.3965,14.4873,62700.0
2005-11-01 09:45:00,35.08,35.08,34.78,34.79,161700.0,14.4873,14.4873,14.3634,14.3676,161700.0
2005-11-01 09:50:00,34.81,34.97,34.78,34.92,86500.0,14.3758,14.4419,14.3634,14.4213,86500.0
2005-11-01 09:55:00,34.95,35.03,34.93,35.0,28000.0,14.4337,14.4667,14.4254,14.4543,28000.0
2005-11-01 10:00:00,34.99,35.11,34.9,35.09,45200.0,14.4502,14.4997,14.413,14.4915,45200.0
2005-11-01 10:05:00,35.1,35.11,34.98,34.98,78000.0,14.4956,14.4997,14.446,14.446,78000.0
2005-11-01 10:10:00,34.97,35.04,34.92,35.04,28600.0,14.4419,14.4708,14.4213,14.4708,28600.0
2005-11-01 10:15:00,35.03,35.04,34.97,35.0,95000.0,14.4667,14.4708,14.4419,14.4543,95000.0
2005-11-01 10:20:00,34.99,34.99,34.92,34.93,19300.0,14.4502,14.4502,14.4213,14.4254,19300.0
2005-11-01 10:25:00,34.92,34.92,34.87,34.88,28600.0,14.4213,14.4213,14.4006,14.4047,28600.0
2005-11-01 10:30:00,34.9,34.9,34.82,34.84,25700.0,14.413,14.413,14.38,14.3882,25700.0
2005-11-01 10:35:00,34.84,34.85,34.82,34.84,14000.0,14.3882,14.3924,14.38,14.3882,14000.0
2005-11-01 10:40:00,34.84,34.89,34.81,34.83,39500.0,14.3882,14.4089,14.3758,14.3841,39500.0
2005-11-01 10:45:00,34.81,34.81,34.75,34.78,31700.0,14.3758,14.3758,14.3511,14.3634,31700.0
2005-11-01 10:50:00,34.76,34.83,34.74,34.82,23000.0,14.3552,14.3841,14.3469,14.38,23000.0
2005-11-01 10:55:00,34.82,34.89,34.81,34.87,21400.0,14.38,14.4089,14.3758,14.4006,21400.0
2005-11-01 11:00:00,34.88,34.89,34.76,34.8,26800.0,14.4047,14.4089,14.3552,14.3717,26800.0
2005-11-01 11:05:00,34.8,34.8,34.76,34.77,11800.0,14.3717,14.3717,14.3552,14.3593,11800.0
2005-11-01 11:10:00,34.76,34.77,34.74,34.76,10000.0,14.3552,14.3593,14.3469,14.3552,10000.0
2005-11-01 11:15:00,34.75,34.78,34.74,34.75,9400.0,14.3511,14.3634,14.3469,14.3511,9400.0
2005-11-01 11:20:00,34.75,34.77,34.67,34.68,18500.0,14.3511,14.3593,14.318,14.3221,18500.0
2005-11-01 11:25:00,34.69,34.7,34.61,34.62,15100.0,14.3263,14.3304,14.2932,14.2974,15100.0
2005-11-01 11:30:00,34.62,34.72,34.61,34.69,18000.0,14.2974,14.3387,14.2932,14.3263,18000.0
2005-11-01 11:35:00,34.69,34.79,34.68,34.79,21900.0,14.3263,14.3676,14.3221,14.3676,21900.0
2005-11-01 11:40:00,34.76,34.77,34.74,34.75,20400.0,14.3552,14.3593,14.3469,14.3511,20400.0
2005-11-01 11:45:00,34.75,34.77,34.74,34.76,32500.0,14.3511,14.3593,14.3469,14.3552,32500.0
2005-11-01 11:50:00,34.75,34.8,34.74,34.77,33400.0,14.3511,14.3717,14.3469,14.3593,33400.0
2005-11-01 11:55:00,34.77,34.78,34.71,34.72,15000.0,14.3593,14.3634,14.3345,14.3387,15000.0
2005-11-01 12:00:00,34.73,34.87,34.71,34.86,28600.0,14.3428,14.4006,14.3345,14.3965,28600.0
2005-11-01 12:05:00,34.85,34.88,34.79,34.79,15300.0,14.3924,14.4047,14.3676,14.3676,15300.0
2005-11-01 12:10:00,34.79,34.8,34.76,34.76,22300.0,14.3676,14.3717,14.3552,14.3552,22300.0
2005-11-01 12:15:00,34.76,34.77,34.73,34.76,11500.0,14.3552,14.3593,14.3428,14.3552,11500.0
2005-11-01 12:20:00,34.77,34.77,34.74,34.77,6500.0,14.3593,14.3593,14.3469,14.3593,6500.0
2005-11-01 12:25:00,34.77,34.82,34.77,34.79,9800.0,14.3593,14.38,14.3593,14.3676,9800.0
2005-11-01 12:30:00,34.78,34.8,34.78,34.8,15200.0,14.3634,14.3717,14.3634,14.3717,15200.0
2005-11-01 12:35:00,34.79,34.81,34.76,34.81,11300.0,14.3676,14.3758,14.3552,14.3758,11300.0
2005-11-01 12:40:00,34.79,34.79,34.76,34.78,12800.0,14.3676,14.3676,14.3552,14.3634,12800.0
2005-11-01 12:45:00,34.78,34.79,34.73,34.74,5100.0,14.3634,14.3676,14.3428,14.3469,5100.0
2005-11-01 12:50:00,34.74,34.74,34.72,34.72,7600.0,14.3469,14.3469,14.3387,14.3387,7600.0
2005-11-01 12:55:00,34.71,34.73,34.7,34.72,9400.0,14.3345,14.3428,14.3304,14.3387,9400.0
2005-11-01 13:00:00,34.72,34.72,34.71,34.72,5800.0,14.3387,14.3387,14.3345,14.3387,5800.0
2005-11-01 13:05:00,34.72,34.73,34.7,34.71,9700.0,14.3387,14.3428,14.3304,14.3345,9700.0
2005-11-01 13:10:00,34.71,34.73,34.71,34.72,7900.0,14.3345,14.3428,14.3345,14.3387,7900.0
2005-11-01 13:15:00,34.72,34.72,34.68,34.71,10100.0,14.3387,14.3387,14.3221,14.3345,10100.0
2005-11-01 13:20:00,34.71,34.75,34.71,34.74,10800.0,14.3345,14.3511,14.3345,14.3469,10800.0
2005-11-01 13:25:00,34.75,34.76,34.68,34.69,14700.0,14.3511,14.3552,14.3221,14.3263,14700.0
2005-11-01 13:30:00,34.69,34.7,34.68,34.69,5800.0,14.3263,14.3304,14.3221,14.3263,5800.0
2005-11-01 13:35:00,34.69,34.76,34.68,34.74,19600.0,14.3263,14.3552,14.3221,14.3469,19600.0
2005-11-01 13:40:00,34.73,34.74,34.7,34.74,8200.0,14.3428,14.3469,14.3304,14.3469,8200.0
2005-11-01 13:45:00,34.74,34.75,34.7,34.71,6600.0,14.3469,14.3511,14.3304,14.3345,6600.0
2005-11-01 13:50:00,34.7,34.75,34.7,34.75,16200.0,14.3304,14.3511,14.3304,14.3511,16200.0
2005-11-01 13:55:00,34.76,34.76,34.73,34.73,13200.0,14.3552,14.3552,14.3428,14.3428,13200.0
2005-11-01 14:00:00,34.73,34.74,34.69,34.73,20100.0,14.3428,14.3469,14.3263,14.3428,20100.0
2005-11-01 14:05:00,34.73,34.75,34.69,34.69,20100.0,14.3428,14.3511,14.3263,14.3263,20100.0
2005-11-01 14:10:00,34.68,34.68,34.6,34.6,15400.0,14.3221,14.3221,14.2891,14.2891,15400.0
2005-11-01 14:15:00,34.6,34.84,34.58,34.81,40600.0,14.2891,14.3882,14.2809,14.3758,40600.0
2005-11-01 14:20:00,34.8,34.91,34.71,34.81,57400.0,14.3717,14.4171,14.3345,14.3758,57400.0
2005-11-01 14:25:00,34.81,34.83,34.74,34.78,35500.0,14.3758,14.3841,14.3469,14.3634,35500.0
2005-11-01 14:30:00,34.79,34.89,34.72,34.75,41200.0,14.3676,14.4089,14.3387,14.3511,41200.0
2005-11-01 14:35:00,34.76,34.76,34.64,34.67,24900.0,14.3552,14.3552,14.3056,14.318,24900.0
2005-11-01 14:40:00,34.66,34.7,34.65,34.69,21300.0,14.3139,14.3304,14.3098,14.3263,21300.0
2005-11-01 14:45:00,34.69,34.69,34.59,34.65,26300.0,14.3263,14.3263,14.285,14.3098,26300.0
2005-11-01 14:50:00,34.65,34.65,34.6,34.63,16400.0,14.3098,14.3098,14.2891,14.3015,16400.0
2005-11-01 14:55:00,34.64,34.67,34.61,34.63,14100.0,14.3056,14.318,14.2932,14.3015,14100.0
2005-11-01 15:00:00,34.64,34.74,34.64,34.7,47100.0,14.3056,14.3469,14.3056,14.3304,47100.0
2005-11-01 15:05:00,34.71,34.73,34.68,34.7,38900.0,14.3345,14.3428,14.3221,14.3304,38900.0
2005-11-01 15:10:00,34.7,34.73,34.67,34.73,40700.0,14.3304,14.3428,14.318,14.3428,40700.0
2005-11-01 15:15:00,34.72,34.78,34.72,34.74,37500.0,14.3387,14.3634,14.3387,14.3469,37500.0
2005-11-01 15:20:00,34.74,34.86,34.73,34.81,46700.0,14.3469,14.3965,14.3428,14.3758,46700.0
2005-11-01 15:25:00,34.81,34.82,34.76,34.79,26200.0,14.3758,14.38,14.3552,14.3676,26200.0
2005-11-01 15:30:00,34.78,34.83,34.75,34.77,38700.0,14.3634,14.3841,14.3511,14.3593,38700.0
2005-11-01 15:35:00,34.78,34.79,34.76,34.77,22800.0,14.3634,14.3676,14.3552,14.3593,22800.0
2005-11-01 15:40:00,34.77,34.78,34.74,34.78,37700.0,14.3593,14.3634,14.3469,14.3634,37700.0
2005-11-01 15:45:00,34.77,34.8,34.76,34.76,29600.0,14.3593,14.3717,14.3552,14.3552,29600.0
2005-11-01 15:50:00,34.76,34.79,34.73,34.78,34000.0,14.3552,14.3676,14.3428,14.3634,34000.0
2005-11-01 15:55:00,34.77,34.78,34.72,34.73,63800.0,14.3593,14.3634,14.3387,14.3428,63800.0
2005-11-02 09:30:00,34.81,34.91,34.77,34.77,47900.0,14.3758,14.4171,14.3593,14.3593,47900.0
2005-11-02 09:35:00,34.77,34.85,34.74,34.81,15600.0,14.3593,14.3924,14.3469,14.3758,15600.0
2005-11-02 09:40:00,34.79,34.79,34.61,34.67,24100.0,14.3676,14.3676,14.2932,14.318,24100.0
2005-11-02 09:45:00,34.69,34.87,34.68,34.81,33600.0,14.3263,14.4006,14.3221,14.3758,33600.0
2005-11-02 09:50:00,34.81,34.82,34.71,34.72,18200.0,14.3758,14.38,14.3345,14.3387,18200.0
2005-11-02 09:55:00,34.72,34.74,34.67,34.67,15100.0,14.3387,14.3469,14.318,14.318,15100.0
2005-11-02 10:00:00,34.67,34.7,34.62,34.63,20300.0,14.318,14.3304,14.2974,14.3015,20300.0
2005-11-02 10:05:00,34.62,34.72,34.62,34.64,24200.0,14.2974,14.3387,14.2974,14.3056,24200.0
2005-11-02 10:10:00,34.63,34.63,34.51,34.54,32700.0,14.3015,14.3015,14.2519,14.2643,32700.0
2005-11-02 10:15:00,34.53,34.54,34.37,34.37,58100.0,14.2602,14.2643,14.1941,14.1941,58100.0
2005-11-02 10:20:00,34.36,34.4,34.32,34.37,35700.0,14.19,14.2065,14.1735,14.1941,35700.0
2005-11-02 10:25:00,34.38,34.44,34.34,34.42,10900.0,14.1983,14.223,14.1817,14.2148,10900.0
2005-11-02 10:30:00,34.43,34.57,34.43,34.52,18900.0,14.2189,14.2767,14.2189,14.2561,18900.0
2005-11-02 10:35:00,34.51,34.6,34.46,34.57,54600.0,14.2519,14.2891,14.2313,14.2767,54600.0
2005-11-02 10:40:00,34.59,34.59,34.51,34.54,21600.0,14.285,14.285,14.2519,14.2643,21600.0
2005-11-02 10:45:00,34.54,34.58,34.52,34.52,9700.0,14.2643,14.2809,14.2561,14.2561,9700.0
2005-11-02 10:50:00,34.51,34.53,34.49,34.49,33700.0,14.2519,14.2602,14.2437,14.2437,33700.0
2005-11-02 10:55:00,34.49,34.51,34.48,34.51,15400.0,14.2437,14.2519,14.2396,14.2519,15400.0
2005-11-02 11:00:00,34.51,34.68,34.51,34.58,47900.0,14.2519,14.3221,14.2519,14.2809,47900.0
2005-11-02 11:05:00,34.58,34.6,34.58,34.6,27900.0,14.2809,14.2891,14.2809,14.2891,27900.0
2005-11-02 11:10:00,34.59,34.65,34.59,34.64,43000.0,14.285,14.3098,14.285,14.3056,43000.0
2005-11-02 11:15:00,34.64,34.66,34.61,34.64,33200.0,14.3056,14.3139,14.2932,14.3056,33200.0
2005-11-02 11:20:00,34.65,34.66,34.62,34.64,10000.0,14.3098,14.3139,14.2974,14.3056,10000.0
2005-11-02 11:25:00,34.63,34.69,34.63,34.69,29900.0,14.3015,14.3263,14.3015,14.3263,29900.0
2005-11-02 11:30:00,34.69,34.7,34.6,34.61,13200.0,14.3263,14.3304,14.2891,14.2932,13200.0
2005-11-02 11:35:00,34.62,34.74,34.62,34.74,22400.0,14.2974,14.3469,14.2974,14.3469,22400.0
2005-11-02 11:40:00,34.75,34.8,34.74,34.74,17300.0,14.3511,14.3717,14.3469,14.3469,17300.0
2005-11-02 11:45:00,34.72,34.72,34.64,34.66,10600.0,14.3387,14.3387,14.3056,14.3139,10600.0
2005-11-02 11:50:00,34.65,34.65,34.63,34.65,3000.0,14.3098,14.3098,14.3015,14.3098,3000.0
2005-11-02 11:55:00,34.67,34.74,34.66,34.7,8900.0,14.318,14.3469,14.3139,14.3304,8900.0
2005-11-02 12:00:00,34.7,34.7,34.65,34.65,5800.0,14.3304,14.3304,14.3098,14.3098,5800.0
2005-11-02 12:05:00,34.65,34.65,34.62,34.63,5800.0,14.3098,14.3098,14.2974,14.3015,5800.0
2005-11-02 12:10:00,34.62,34.63,34.59,34.61,8600.0,14.2974,14.3015,14.285,14.2932,8600.0
2005-11-02 12:15:00,34.61,34.61,34.59,34.59,3600.0,14.2932,14.2932,14.285,14.285,3600.0
2005-11-02 12:20:00,34.58,34.6,34.58,34.6,4600.0,14.2809,14.2891,14.2809,14.2891,4600.0
2005-11-02 12:25:00,34.6,34.68,34.59,34.68,8100.0,14.2891,14.3221,14.285,14.3221,8100.0
2005-11-02 12:30:00,34.67,34.67,34.64,34.66,6000.0,14.318,14.318,14.3056,14.3139,6000.0
2005-11-02 12:35:00,34.66,34.67,34.61,34.64,26400.0,14.3139,14.318,14.2932,14.3056,26400.0
2005-11-02 12:40:00,34.63,34.63,34.58,34.62,16400.0,14.3015,14.3015,14.2809,14.2974,16400.0
2005-11-02 12:45:00,34.61,34.64,34.58,34.63,14600.0,14.2932,14.3056,14.2809,14.3015,14600.0
2005-11-02 12:50:00,34.63,34.75,34.63,34.71,15800.0,14.3015,14.3511,14.3015,14.3345,15800.0
2005-11-02 12:55:00,34.72,34.74,34.67,34.7,9100.0,14.3387,14.3469,14.318,14.3304,9100.0
2005-11-02 13:00:00,34.71,34.71,34.68,34.7,11400.0,14.3345,14.3345,14.3221,14.3304,11400.0
2005-11-02 13:05:00,34.7,34.7,34.65,34.66,6500.0,14.3304,14.3304,14.3098,14.3139,6500.0
2005-11-02 13:10:00,34.66,34.7,34.66,34.66,6600.0,14.3139,14.3304,14.3139,14.3139,6600.0
2005-11-02 13:15:00,34.66,34.68,34.66,34.67,2900.0,14.3139,14.3221,14.3139,14.318,2900.0
2005-11-02 13:20:00,34.67,34.7,34.67,34.67,10000.0,14.318,14.3304,14.318,14.318,10000.0
2005-11-02 13:25:00,34.68,34.7,34.66,34.66,5900.0,14.3221,14.3304,14.3139,14.3139,5900.0
2005-11-02 13:30:00,34.66,34.71,34.66,34.7,8700.0,14.3139,14.3345,14.3139,14.3304,8700.0
2005-11-02 13:35:00,34.69,34.7,34.67,34.7,3700.0,14.3263,14.3304,14.318,14.3304,3700.0
2005-11-02 13:40:00,34.68,34.76,34.65,34.76,12200.0,14.3221,14.3552,14.3098,14.3552,12200.0
2005-11-02 13:45:00,34.75,34.78,34.75,34.75,11500.0,14.3511,14.3634,14.3511,14.3511,11500.0
2005-11-02 13:50:00,34.76,34.77,34.75,34.77,10700.0,14.3552,14.3593,14.3511,14.3593,10700.0
2005-11-02 13:55:00,34.78,34.78,34.72,34.74,10300.0,14.3634,14.3634,14.3387,14.3469,10300.0
2005-11-02 14:00:00,34.73,34.8,34.72,34.8,14800.0,14.3428,14.3717,14.3387,14.3717,14800.0
2005-11-02 14:05:00,34.8,34.8,34.7,34.7,6700.0,14.3717,14.3717,14.3304,14.3304,6700.0
2005-11-02 14:10:00,34.72,34.73,34.67,34.68,7000.0,14.3387,14.3428,14.318,14.3221,7000.0
2005-11-02 14:15:00,34.69,34.74,34.68,34.69,11600.0,14.3263,14.3469,14.3221,14.3263,11600.0
2005-11-02 14:20:00,34.7,34.72,34.66,34.68,18100.0,14.3304,14.3387,14.3139,14.3221,18100.0
2005-11-02 14:25:00,34.7,34.71,34.66,34.66,10700.0,14.3304,14.3345,14.3139,14.3139,10700.0
2005-11-02 14:30:00,34.66,34.72,34.66,34.7,14100.0,14.3139,14.3387,14.3139,14.3304,14100.0
2005-11-02 14:35:00,34.69,34.71,34.67,34.7,14700.0,14.3263,14.3345,14.318,14.3304,14700.0
2005-11-02 14:40:00,34.69,34.72,34.66,34.7,14700.0,14.3263,14.3387,14.3139,14.3304,14700.0
2005-11-02 14:45:00,34.69,34.71,34.67,34.67,9900.0,14.3263,14.3345,14.318,14.318,9900.0
2005-11-02 14:50:00,34.67,34.69,34.65,34.66,16000.0,14.318,14.3263,14.3098,14.3139,16000.0
2005-11-02 14:55:00,34.66,34.69,34.61,34.67,14500.0,14.3139,14.3263,14.2932,14.318,14500.0
2005-11-02 15:00:00,34.67,34.73,34.66,34.73,16100.0,14.318,14.3428,14.3139,14.3428,16100.0
2005-11-02 15:05:00,34.71,34.74,34.69,34.71,16400.0,14.3345,14.3469,14.3263,14.3345,16400.0
2005-11-02 15:10:00,34.72,34.85,34.72,34.83,28000.0,14.3387,14.3924,14.3387,14.3841,28000.0
2005-11-02 15:15:00,34.83,34.83,34.74,34.77,15300.0,14.3841,14.3841,14.3469,14.3593,15300.0
2005-11-02 15:20:00,34.78,34.83,34.78,34.78,31400.0,14.3634,14.3841,14.3634,14.3634,31400.0
2005-11-02 15:25:00,34.79,34.8,34.77,34.79,7700.0,14.3676,14.3717,14.3593,14.3676,7700.0
2005-11-02 15:30:00,34.81,34.81,34.73,34.79,17800.0,14.3758,14.3758,14.3428,14.3676,17800.0
2005-11-02 15:35:00,34.78,34.79,34.72,34.77,24500.0,14.3634,14.3676,14.3387,14.3593,24500.0
2005-11-02 15:40:00,34.77,34.82,34.77,34.81,33800.0,14.3593,14.38,14.3593,14.3758,33800.0
2005-11-02 15:45:00,34.81,34.91,34.81,34.91,42300.0,14.3758,14.4171,14.3758,14.4171,42300.0
2005-11-02 15:50:00,34.92,34.92,34.86,34.87,38100.0,14.4213,14.4213,14.3965,14.4006,38100.0
2005-11-02 15:55:00,34.87,34.93,34.86,34.93,63100.0,14.4006,14.4254,14.3965,14.4254,63100.0
2005-11-03 09:30:00,34.7,34.7,34.56,34.63,52700.0,14.4851,14.4851,14.4266,14.4559,52700.0
2005-11-03 09:35:00,34.64,34.7,34.62,34.66,31400.0,14.46,14.4851,14.4517,14.4684,31400.0
2005-11-03 09:40:00,34.66,34.73,34.6,34.63,31700.0,14.4684,14.4976,14.4433,14.4559,31700.0
2005-11-03 09:45:00,34.62,34.68,34.57,34.67,40300.0,14.4517,14.4767,14.4308,14.4726,40300.0
2005-11-03 09:50:00,34.66,34.69,34.58,34.62,32000.0,14.4684,14.4809,14.435,14.4517,32000.0
2005-11-03 09:55:00,34.61,34.64,34.59,34.64,33100.0,14.4475,14.46,14.4392,14.46,33100.0
2005-11-03 10:00:00,34.64,34.66,34.56,34.61,36200.0,14.46,14.4684,14.4266,14.4475,36200.0
2005-11-03 10:05:00,34.62,34.72,34.6,34.64,38000.0,14.4517,14.4934,14.4433,14.46,38000.0
2005-11-03 10:10:00,34.66,34.66,34.51,34.55,36600.0,14.4684,14.4684,14.4058,14.4225,36600.0
2005-11-03 10:15:00,34.56,34.57,34.49,34.55,19000.0,14.4266,14.4308,14.3974,14.4225,19000.0
2005-11-03 10:20:00,34.55,34.6,34.55,34.59,17500.0,14.4225,14.4433,14.4225,14.4392,17500.0
2005-11-03 10:25:00,34.58,34.58,34.48,34.5,24300.0,14.435,14.435,14.3933,14.4016,24300.0
2005-11-03 10:30:00,34.5,34.6,34.44,34.59,41900.0,14.4016,14.4433,14.3766,14.4392,41900.0
2005-11-03 10:35:00,34.6,34.6,34.45,34.45,37900.0,14.4433,14.4433,14.3807,14.3807,37900.0
2005-11-03 10:40:00,34.46,34.56,34.45,34.56,38500.0,14.3849,14.4266,14.3807,14.4266,38500.0
2005-11-03 10:45:00,34.55,34.56,34.42,34.44,30800.0,14.4225,14.4266,14.3682,14.3766,30800.0
2005-11-03 10:50:00,34.45,34.48,34.41,34.47,14500.0,14.3807,14.3933,14.364,14.3891,14500.0
2005-11-03 10:55:00,34.47,34.48,34.45,34.46,12300.0,14.3891,14.3933,14.3807,14.3849,12300.0
2005-11-03 11:00:00,34.45,34.51,34.45,34.47,17300.0,14.3807,14.4058,14.3807,14.3891,17300.0
2005-11-03 11:05:00,34.47,34.48,34.42,34.44,17100.0,14.3891,14.3933,14.3682,14.3766,17100.0
2005-11-03 11:10:00,34.44,34.45,34.43,34.45,15700.0,14.3766,14.3807,14.3724,14.3807,15700.0
2005-11-03 11:15:00,34.45,34.53,34.45,34.5,182900.0,14.3807,14.4141,14.3807,14.4016,182900.0
2005-11-03 11:20:00,34.5,34.53,34.48,34.5,151800.0,14.4016,14.4141,14.3933,14.4016,151800.0
2005-11-03 11:25:00,34.49,34.52,34.48,34.52,52300.0,14.3974,14.41,14.3933,14.41,52300.0
2005-11-03 11:30:00,34.52,34.54,34.46,34.5,32800.0,14.41,14.4183,14.3849,14.4016,32800.0
2005-11-03 11:35:00,34.5,34.52,34.47,34.47,10200.0,14.4016,14.41,14.3891,14.3891,10200.0
2005-11-03 11:40:00,34.46,34.51,34.45,34.49,227200.0,14.3849,14.4058,14.3807,14.3974,227200.0
2005-11-03 11:45:00,34.49,34.5,34.44,34.46,19400.0,14.3974,14.4016,14.3766,14.3849,19400.0
2005-11-03 11:50:00,34.47,34.53,34.46,34.48,21800.0,14.3891,14.4141,14.3849,14.3933,21800.0
2005-11-03 11:55:00,34.48,34.5,34.46,34.46,14000.0,14.3933,14.4016,14.3849,14.3849,14000.0
2005-11-03 12:00:00,34.46,34.52,34.45,34.5,117200.0,14.3849,14.41,14.3807,14.4016,117200.0
2005-11-03 12:05:00,34.51,34.55,34.51,34.54,8300.0,14.4058,14.4225,14.4058,14.4183,8300.0
2005-11-03 12:10:00,34.55,34.56,34.52,34.53,30400.0,14.4225,14.4266,14.41,14.4141,30400.0
2005-11-03 12:15:00,34.53,34.58,34.52,34.54,14900.0,14.4141,14.435,14.41,14.4183,14900.0
2005-11-03 12:20:00,34.54,34.6,34.54,34.58,51800.0,14.4183,14.4433,14.4183,14.435,51800.0
2005-11-03 12:25:00,34.56,34.65,34.56,34.62,41200.0,14.4266,14.4642,14.4266,14.4517,41200.0
2005-11-03 12:30:00,34.61,34.62,34.55,34.6,16700.0,14.4475,14.4517,14.4225,14.4433,16700.0
2005-11-03 12:35:00,34.59,34.62,34.58,34.6,11500.0,14.4392,14.4517,14.435,14.4433,11500.0
2005-11-03 12:40:00,34.59,34.59,34.56,34.58,13600.0,14.4392,14.4392,14.4266,14.435,13600.0
2005-11-03 12:45:00,34.58,34.63,34.55,34.63,17600.0,14.435,14.4559,14.4225,14.4559,17600.0
2005-11-03 12:50:00,34.63,34.64,34.62,34.63,21500.0,14.4559,14.46,14.4517,14.4559,21500.0
2005-11-03 12:55:00,34.63,34.66,34.61,34.65,26100.0,14.4559,14.4684,14.4475,14.4642,26100.0
2005-11-03 13:00:00,34.67,34.67,34.62,34.62,24000.0,14.4726,14.4726,14.4517,14.4517,24000.0
2005-11-03 13:05:00,34.62,34.62,34.58,34.6,27400.0,14.4517,14.4517,14.435,14.4433,27400.0
2005-11-03 13:10:00,34.6,34.63,34.57,34.58,36800.0,14.4433,14.4559,14.4308,14.435,36800.0
2005-11-03 13:15:00,34.57,34.61,34.56,34.61,23800.0,14.4308,14.4475,14.4266,14.4475,23800.0
2005-11-03 13:20:00,34.62,34.65,34.62,34.63,27100.0,14.4517,14.4642,14.4517,14.4559,27100.0
2005-11-03 13:25:00,34.64,34.65,34.61,34.63,21200.0,14.46,14.4642,14.4475,14.4559,21200.0
2005-11-03 13:30:00,34.63,34.63,34.59,34.59,47000.0,14.4559,14.4559,14.4392,14.4392,47000.0
2005-11-03 13:35:00,34.59,34.6,34.58,34.59,76600.0,14.4392,14.4433,14.435,14.4392,76600.0
2005-11-03 13:40:00,34.6,34.66,34.59,34.66,54000.0,14.4433,14.4684,14.4392,14.4684,54000.0
2005-11-03 13:45:00,34.65,34.66,34.61,34.63,34700.0,14.4642,14.4684,14.4475,14.4559,34700.0
2005-11-03 13:50:00,34.63,34.63,34.59,34.62,76000.0,14.4559,14.4559,14.4392,14.4517,76000.0
2005-11-03 13:55:00,34.64,34.68,34.62,34.68,12100.0,14.46,14.4767,14.4517,14.4767,12100.0
2005-11-03 14:00:00,34.67,34.68,34.63,34.65,23400.0,14.4726,14.4767,14.4559,14.4642,23400.0
2005-11-03 14:05:00,34.65,34.68,34.63,34.63,69000.0,14.4642,14.4767,14.4559,14.4559,69000.0
2005-11-03 14:10:00,34.63,34.63,34.6,34.61,35000.0,14.4559,14.4559,14.4433,14.4475,35000.0
2005-11-03 14:15:00,34.61,34.63,34.61,34.62,12500.0,14.4475,14.4559,14.4475,14.4517,12500.0
2005-11-03 14:20:00,34.63,34.65,34.63,34.63,12700.0,14.4559,14.4642,14.4559,14.4559,12700.0
2005-11-03 14:25:00,34.63,34.65,34.62,34.64,33100.0,14.4559,14.4642,14.4517,14.46,33100.0
2005-11-03 14:30:00,34.64,34.67,34.62,34.66,29200.0,14.46,14.4726,14.4517,14.4684,29200.0
2005-11-03 14:35:00,34.65,34.67,34.63,34.65,35000.0,14.4642,14.4726,14.4559,14.4642,35000.0
2005-11-03 14:40:00,34.64,34.65,34.58,34.58,81800.0,14.46,14.4642,14.435,14.435,81800.0
2005-11-03 14:45:00,34.58,34.61,34.56,34.57,29700.0,14.435,14.4475,14.4266,14.4308,29700.0
2005-11-03 14:50:00,34.58,34.61,34.56,34.61,22700.0,14.435,14.4475,14.4266,14.4475,22700.0
2005-11-03 14:55:00,34.6,34.62,34.59,34.61,17800.0,14.4433,14.4517,14.4392,14.4475,17800.0
2005-11-03 15:00:00,34.61,34.61,34.56,34.56,46600.0,14.4475,14.4475,14.4266,14.4266,46600.0
2005-11-03 15:05:00,34.55,34.6,34.54,34.57,29100.0,14.4225,14.4433,14.4183,14.4308,29100.0
2005-11-03 15:10:00,34.57,34.58,34.46,34.48,30000.0,14.4308,14.435,14.3849,14.3933,30000.0
2005-11-03 15:15:00,34.48,34.53,34.47,34.51,76000.0,14.3933,14.4141,14.3891,14.4058,76000.0
2005-11-03 15:20:00,34.51,34.57,34.5,34.55,48300.0,14.4058,14.4308,14.4016,14.4225,48300.0
2005-11-03 15:25:00,34.55,34.59,34.52,34.59,33900.0,14.4225,14.4392,14.41,14.4392,33900.0
2005-11-03 15:30:00,34.58,34.6,34.58,34.58,46900.0,14.435,14.4433,14.435,14.435,46900.0
2005-11-03 15:35:00,34.59,34.59,34.53,34.55,49400.0,14.4392,14.4392,14.4141,14.4225,49400.0
2005-11-03 15:40:00,34.55,34.6,34.55,34.58,43000.0,14.4225,14.4433,14.4225,14.435,43000.0
2005-11-03 15:45:00,34.59,34.6,34.56,34.57,75100.0,14.4392,14.4433,14.4266,14.4308,75100.0
2005-11-03 15:50:00,34.56,34.56,34.52,34.53,72800.0,14.4266,14.4266,14.41,14.4141,72800.0
2005-11-03 15:55:00,34.52,34.55,34.51,34.53,164700.0,14.41,14.4225,14.4058,14.4141,164700.0
2005-11-04 09:30:00,34.64,34.69,34.64,34.66,65400.0,14.46,14.4809,14.46,14.4684,65400.0
2005-11-04 09:35:00,34.66,34.68,34.56,34.66,35300.0,14.4684,14.4767,14.4266,14.4684,35300.0
2005-11-04 09:40:00,34.64,34.66,34.57,34.6,24300.0,14.46,14.4684,14.4308,14.4433,24300.0
2005-11-04 09:45:00,34.58,34.63,34.52,34.61,27800.0,14.435,14.4559,14.41,14.4475,27800.0
2005-11-04 09:50:00,34.6,34.63,34.52,34.55,23100.0,14.4433,14.4559,14.41,14.4225,23100.0
2005-11-04 09:55:00,34.55,34.61,34.55,34.61,20500.0,14.4225,14.4475,14.4225,14.4475,20500.0
2005-11-04 10:00:00,34.62,34.64,34.6,34.64,17900.0,14.4517,14.46,14.4433,14.46,17900.0
2005-11-04 10:05:00,34.64,34.65,34.5,34.5,46000.0,14.46,14.4642,14.4016,14.4016,46000.0
2005-11-04 10:10:00,34.5,34.57,34.5,34.56,59900.0,14.4016,14.4308,14.4016,14.4266,59900.0
2005-11-04 10:15:00,34.55,34.56,34.5,34.5,22400.0,14.4225,14.4266,14.4016,14.4016,22400.0
2005-11-04 10:20:00,34.51,34.6,34.51,34.54,25900.0,14.4058,14.4433,14.4058,14.4183,25900.0
2005-11-04 10:25:00,34.54,34.6,34.53,34.59,27600.0,14.4183,14.4433,14.4141,14.4392,27600.0
2005-11-04 10:30:00,34.6,34.62,34.55,34.55,126300.0,14.4433,14.4517,14.4225,14.4225,126300.0
2005-11-04 10:35:00,34.56,34.59,34.56,34.57,13800.0,14.4266,14.4392,14.4266,14.4308,13800.0
2005-11-04 10:40:00,34.58,34.59,34.55,34.56,17400.0,14.435,14.4392,14.4225,14.4266,17400.0
2005-11-04 10:45:00,34.56,34.57,34.51,34.53,24000.0,14.4266,14.4308,14.4058,14.4141,24000.0
2005-11-04 10:50:00,34.52,34.55,34.51,34.54,20700.0,14.41,14.4225,14.4058,14.4183,20700.0
2005-11-04 10:55:00,34.53,34.54,34.51,34.53,15500.0,14.4141,14.4183,14.4058,14.4141,15500.0
2005-11-04 11:00:00,34.53,34.57,34.52,34.54,19000.0,14.4141,14.4308,14.41,14.4183,19000.0
2005-11-04 11:05:00,34.54,34.58,34.54,34.56,32400.0,14.4183,14.435,14.4183,14.4266,32400.0
2005-11-04 11:10:00,34.56,34.57,34.51,34.53,8900.0,14.4266,14.4308,14.4058,14.4141,8900.0
2005-11-04 11:15:00,34.53,34.55,34.51,34.53,12800.0,14.4141,14.4225,14.4058,14.4141,12800.0
2005-11-04 11:20:00,34.54,34.55,34.52,34.53,10600.0,14.4183,14.4225,14.41,14.4141,10600.0
2005-11-04 11:25:00,34.54,34.55,34.52,34.52,13400.0,14.4183,14.4225,14.41,14.41,13400.0
2005-11-04 11:30:00,34.53,34.54,34.51,34.53,17200.0,14.4141,14.4183,14.4058,14.4141,17200.0
2005-11-04 11:35:00,34.52,34.55,34.51,34.55,7100.0,14.41,14.4225,14.4058,14.4225,7100.0
2005-11-04 11:40:00,34.54,34.58,34.54,34.56,10500.0,14.4183,14.435,14.4183,14.4266,10500.0
2005-11-04 11:45:00,34.56,34.59,34.56,34.58,27400.0,14.4266,14.4392,14.4266,14.435,27400.0
2005-11-04 11:50:00,34.59,34.59,34.57,34.57,8000.0,14.4392,14.4392,14.4308,14.4308,8000.0
2005-11-04 11:55:00,34.56,34.59,34.55,34.55,17100.0,14.4266,14.4392,14.4225,14.4225,17100.0
2005-11-04 12:00:00,34.56,34.57,34.52,34.53,16100.0,14.4266,14.4308,14.41,14.4141,16100.0
2005-11-04 12:05:00,34.52,34.54,34.52,34.52,8800.0,14.41,14.4183,14.41,14.41,8800.0
2005-11-04 12:10:00,34.53,34.55,34.52,34.55,13700.0,14.4141,14.4225,14.41,14.4225,13700.0
2005-11-04 12:15:00,34.55,34.57,34.54,34.57,15000.0,14.4225,14.4308,14.4183,14.4308,15000.0
2005-11-04 12:20:00,34.57,34.61,34.56,34.58,9000.0,14.4308,14.4475,14.4266,14.435,9000.0
2005-11-04 12:25:00,34.58,34.58,34.54,34.54,10300.0,14.435,14.435,14.4183,14.4183,10300.0
2005-11-04 12:30:00,34.54,34.56,34.53,34.56,6800.0,14.4183,14.4266,14.4141,14.4266,6800.0
2005-11-04 12:35:00,34.56,34.58,34.56,34.58,4800.0,14.4266,14.435,14.4266,14.435,4800.0
2005-11-04 12:40:00,34.57,34.57,34.51,34.51,19200.0,14.4308,14.4308,14.4058,14.4058,19200.0
2005-11-04 12:45:00,34.53,34.53,34.51,34.53,25300.0,14.4141,14.4141,14.4058,14.4141,25300.0
2005-11-04 12:50:00,34.54,34.58,34.54,34.54,11200.0,14.4183,14.435,14.4183,14.4183,11200.0
2005-11-04 12:55:00,34.55,34.58,34.55,34.56,11900.0,14.4225,14.435,14.4225,14.4266,11900.0
2005-11-04 13:00:00,34.55,34.56,34.52,34.53,8700.0,14.4225,14.4266,14.41,14.4141,8700.0
2005-11-04 13:05:00,34.54,34.57,34.54,34.57,10100.0,14.4183,14.4308,14.4183,14.4308,10100.0
2005-11-04 13:10:00,34.56,34.57,34.53,34.54,21600.0,14.4266,14.4308,14.4141,14.4183,21600.0
2005-11-04 13:15:00,34.55,34.56,34.53,34.54,13100.0,14.4225,14.4266,14.4141,14.4183,13100.0
2005-11-04 13:20:00,34.53,34.55,34.53,34.54,6500.0,14.4141,14.4225,14.4141,14.4183,6500.0
2005-11-04 13:25:00,34.55,34.58,34.55,34.57,12700.0,14.4225,14.435,14.4225,14.4308,12700.0
2005-11-04 13:30:00,34.57,34.57,34.54,34.54,14400.0,14.4308,14.4308,14.4183,14.4183,14400.0
2005-11-04 13:35:00,34.55,34.55,34.53,34.54,17600.0,14.4225,14.4225,14.4141,14.4183,17600.0
2005-11-04 13:40:00,34.54,34.55,34.52,34.53,44500.0,14.4183,14.4225,14.41,14.4141,44500.0
2005-11-04 13:45:00,34.53,34.55,34.52,34.55,12500.0,14.4141,14.4225,14.41,14.4225,12500.0
2005-11-04 13:50:00,34.55,34.55,34.52,34.53,15300.0,14.4225,14.4225,14.41,14.4141,15300.0
2005-11-04 13:55:00,34.54,34.56,34.53,34.54,24600.0,14.4183,14.4266,14.4141,14.4183,24600.0
2005-11-04 14:00:00,34.54,34.57,34.51,34.57,35000.0,14.4183,14.4308,14.4058,14.4308,35000.0
2005-11-04 14:05:00,34.56,34.59,34.56,34.59,42200.0,14.4266,14.4392,14.4266,14.4392,42200.0
2005-11-04 14:10:00,34.59,34.59,34.53,34.53,19600.0,14.4392,14.4392,14.4141,14.4141,19600.0
2005-11-04 14:15:00,34.54,34.59,34.54,34.59,12100.0,14.4183,14.4392,14.4183,14.4392,12100.0
2005-11-04 14:20:00,34.59,34.64,34.58,34.61,31100.0,14.4392,14.46,14.435,14.4475,31100.0
2005-11-04 14:25:00,34.62,34.62,34.55,34.55,14800.0,14.4517,14.4517,14.4225,14.4225,14800.0
2005-11-04 14:30:00,34.56,34.56,34.5,34.53,329200.0,14.4266,14.4266,14.4016,14.4141,329200.0
2005-11-04 14:35:00,34.5,34.53,34.48,34.5,98900.0,14.4016,14.4141,14.3933,14.4016,98900.0
2005-11-04 14:40:00,34.5,34.51,34.48,34.49,17000.0,14.4016,14.4058,14.3933,14.3974,17000.0
2005-11-04 14:45:00,34.48,34.5,34.46,34.47,25700.0,14.3933,14.4016,14.3849,14.3891,25700.0
2005-11-04 14:50:00,34.48,34.51,34.48,34.5,30400.0,14.3933,14.4058,14.3933,14.4016,30400.0
2005-11-04 14:55:00,34.5,34.53,34.5,34.5,48000.0,14.4016,14.4141,14.4016,14.4016,48000.0
2005-11-04 15:00:00,34.5,34.51,34.5,34.5,7600.0,14.4016,14.4058,14.4016,14.4016,7600.0
2005-11-04 15:05:00,34.5,34.51,34.47,34.49,31600.0,14.4016,14.4058,14.3891,14.3974,31600.0
2005-11-04 15:10:00,34.49,34.52,34.49,34.52,22100.0,14.3974,14.41,14.3974,14.41,22100.0
2005-11-04 15:15:00,34.51,34.52,34.48,34.48,26800.0,14.4058,14.41,14.3933,14.3933,26800.0
2005-11-04 15:20:00,34.48,34.52,34.48,34.52,28400.0,14.3933,14.41,14.3933,14.41,28400.0
2005-11-04 15:25:00,34.52,34.52,34.5,34.51,32900.0,14.41,14.41,14.4016,14.4058,32900.0
2005-11-04 15:30:00,34.51,34.51,34.49,34.5,28200.0,14.4058,14.4058,14.3974,14.4016,28200.0
2005-11-04 15:35:00,34.51,34.52,34.47,34.51,32100.0,14.4058,14.41,14.3891,14.4058,32100.0
2005-11-04 15:40:00,34.51,34.53,34.5,34.52,25600.0,14.4058,14.4141,14.4016,14.41,25600.0
2005-11-04 15:45:00,34.53,34.54,34.52,34.54,31200.0,14.4141,14.4183,14.41,14.4183,31200.0
2005-11-04 15:50:00,34.55,34.57,34.53,34.55,44300.0,14.4225,14.4308,14.4141,14.4225,44300.0
2005-11-04 15:55:00,34.54,34.54,34.5,34.51,118300.0,14.4183,14.4183,14.4016,14.4058,118300.0
2005-11-07 09:30:00,34.65,34.68,34.63,34.68,68000.0,14.4642,14.4767,14.4559,14.4767,68000.0
2005-11-07 09:35:00,34.68,34.7,34.57,34.57,267400.0,14.4767,14.4851,14.4308,14.4308,267400.0
2005-11-07 09:40:00,34.56,34.62,34.53,34.55,41400.0,14.4266,14.4517,14.4141,14.4225,41400.0
2005-11-07 09:45:00,34.56,34.56,34.52,34.55,42300.0,14.4266,14.4266,14.41,14.4225,42300.0
2005-11-07 09:50:00,34.55,34.56,34.38,34.39,36900.0,14.4225,14.4266,14.3515,14.3557,36900.0
2005-11-07 09:55:00,34.38,34.55,34.38,34.53,13800.0,14.3515,14.4225,14.3515,14.4141,13800.0
2005-11-07 10:00:00,34.54,34.54,34.37,34.37,40200.0,14.4183,14.4183,14.3473,14.3473,40200.0
2005-11-07 10:05:00,34.37,34.48,34.36,34.44,17900.0,14.3473,14.3933,14.3432,14.3766,17900.0
2005-11-07 10:10:00,34.43,34.47,34.37,34.37,21000.0,14.3724,14.3891,14.3473,14.3473,21000.0
2005-11-07 10:15:00,34.35,34.39,34.34,34.39,13600.0,14.339,14.3557,14.3348,14.3557,13600.0
2005-11-07 10:20:00,34.4,34.4,34.34,34.37,15600.0,14.3599,14.3599,14.3348,14.3473,15600.0
2005-11-07 10:25:00,34.37,34.37,34.31,34.32,18600.0,14.3473,14.3473,14.3223,14.3265,18600.0
2005-11-07 10:30:00,34.31,34.34,34.29,34.32,21100.0,14.3223,14.3348,14.3139,14.3265,21100.0
2005-11-07 10:35:00,34.32,34.38,34.31,34.36,16500.0,14.3265,14.3515,14.3223,14.3432,16500.0
2005-11-07 10:40:00,34.36,34.41,34.36,34.4,11400.0,14.3432,14.364,14.3432,14.3599,11400.0
2005-11-07 10:45:00,34.4,34.44,34.4,34.42,10300.0,14.3599,14.3766,14.3599,14.3682,10300.0
2005-11-07 10:50:00,34.41,34.41,34.39,34.39,9300.0,14.364,14.364,14.3557,14.3557,9300.0
2005-11-07 10:55:00,34.39,34.41,34.36,34.4,15900.0,14.3557,14.364,14.3432,14.3599,15900.0
2005-11-07 11:00:00,34.41,34.41,34.37,34.37,11200.0,14.364,14.364,14.3473,14.3473,11200.0
2005-11-07 11:05:00,34.38,34.39,34.36,34.36,15800.0,14.3515,14.3557,14.3432,14.3432,15800.0
2005-11-07 11:10:00,34.36,34.36,34.26,34.27,22400.0,14.3432,14.3432,14.3014,14.3056,22400.0
2005-11-07 11:15:00,34.28,34.32,34.24,34.25,27400.0,14.3098,14.3265,14.2931,14.2972,27400.0
2005-11-07 11:20:00,34.25,34.25,34.21,34.25,17900.0,14.2972,14.2972,14.2805,14.2972,17900.0
2005-11-07 11:25:00,34.23,34.33,34.23,34.3,17700.0,14.2889,14.3306,14.2889,14.3181,17700.0
2005-11-07 11:30:00,34.3,34.32,34.28,34.31,17700.0,14.3181,14.3265,14.3098,14.3223,17700.0
2005-11-07 11:35:00,34.32,34.34,34.26,34.28,20500.0,14.3265,14.3348,14.3014,14.3098,20500.0
2005-11-07 11:40:00,34.27,34.29,34.26,34.29,18900.0,14.3056,14.3139,14.3014,14.3139,18900.0
2005-11-07 11:45:00,34.31,34.33,34.3,34.3,7700.0,14.3223,14.3306,14.3181,14.3181,7700.0
2005-11-07 11:50:00,34.31,34.32,34.3,34.3,7400.0,14.3223,14.3265,14.3181,14.3181,7400.0
2005-11-07 11:55:00,34.3,34.3,34.25,34.25,15400.0,14.3181,14.3181,14.2972,14.2972,15400.0
2005-11-07 12:00:00,34.26,34.27,34.2,34.22,11200.0,14.3014,14.3056,14.2764,14.2847,11200.0
2005-11-07 12:05:00,34.22,34.22,34.2,34.22,12600.0,14.2847,14.2847,14.2764,14.2847,12600.0
2005-11-07 12:10:00,34.22,34.25,34.2,34.24,28000.0,14.2847,14.2972,14.2764,14.2931,28000.0
2005-11-07 12:15:00,34.24,34.27,34.21,34.26,152600.0,14.2931,14.3056,14.2805,14.3014,152600.0
2005-11-07 12:20:00,34.26,34.31,34.21,34.29,26500.0,14.3014,14.3223,14.2805,14.3139,26500.0
2005-11-07 12:25:00,34.27,34.28,34.25,34.26,7600.0,14.3056,14.3098,14.2972,14.3014,7600.0
2005-11-07 12:30:00,34.26,34.29,34.26,34.28,8300.0,14.3014,14.3139,14.3014,14.3098,8300.0
2005-11-07 12:35:00,34.28,34.3,34.26,34.28,11500.0,14.3098,14.3181,14.3014,14.3098,11500.0
2005-11-07 12:40:00,34.28,34.31,34.25,34.28,13600.0,14.3098,14.3223,14.2972,14.3098,13600.0
2005-11-07 12:45:00,34.28,34.32,34.28,34.31,5200.0,14.3098,14.3265,14.3098,14.3223,5200.0
2005-11-07 12:50:00,34.32,34.35,34.3,34.32,11100.0,14.3265,14.339,14.3181,14.3265,11100.0
2005-11-07 12:55:00,34.31,34.32,34.3,34.32,3500.0,14.3223,14.3265,14.3181,14.3265,3500.0
2005-11-07 13:00:00,34.32,34.34,34.31,34.31,7300.0,14.3265,14.3348,14.3223,14.3223,7300.0
2005-11-07 13:05:00,34.32,34.32,34.19,34.2,22200.0,14.3265,14.3265,14.2722,14.2764,22200.0
2005-11-07 13:10:00,34.19,34.2,34.17,34.18,23900.0,14.2722,14.2764,14.2638,14.268,23900.0
2005-11-07 13:15:00,34.17,34.2,34.15,34.19,18100.0,14.2638,14.2764,14.2555,14.2722,18100.0
2005-11-07 13:20:00,34.19,34.2,34.18,34.2,10200.0,14.2722,14.2764,14.268,14.2764,10200.0
2005-11-07 13:25:00,34.19,34.19,34.15,34.16,23500.0,14.2722,14.2722,14.2555,14.2597,23500.0
2005-11-07 13:30:00,34.16,34.18,34.15,34.17,9200.0,14.2597,14.268,14.2555,14.2638,9200.0
2005-11-07 13:35:00,34.17,34.24,34.17,34.2,23000.0,14.2638,14.2931,14.2638,14.2764,23000.0
2005-11-07 13:40:00,34.21,34.24,34.18,34.18,22000.0,14.2805,14.2931,14.268,14.268,22000.0
2005-11-07 13:45:00,34.18,34.21,34.18,34.2,8600.0,14.268,14.2805,14.268,14.2764,8600.0
2005-11-07 13:50:00,34.2,34.26,34.2,34.23,16200.0,14.2764,14.3014,14.2764,14.2889,16200.0
2005-11-07 13:55:00,34.23,34.24,34.2,34.2,12900.0,14.2889,14.2931,14.2764,14.2764,12900.0
2005-11-07 14:00:00,34.2,34.2,34.14,34.15,13000.0,14.2764,14.2764,14.2513,14.2555,13000.0
2005-11-07 14:05:00,34.15,34.2,34.15,34.2,23600.0,14.2555,14.2764,14.2555,14.2764,23600.0
2005-11-07 14:10:00,34.19,34.24,34.16,34.24,25400.0,14.2722,14.2931,14.2597,14.2931,25400.0
2005-11-07 14:15:00,34.24,34.27,34.22,34.26,16300.0,14.2931,14.3056,14.2847,14.3014,16300.0
2005-11-07 14:20:00,34.26,34.27,34.23,34.23,18700.0,14.3014,14.3056,14.2889,14.2889,18700.0
2005-11-07 14:25:00,34.23,34.31,34.23,34.27,33000.0,14.2889,14.3223,14.2889,14.3056,33000.0
2005-11-07 14:30:00,34.27,34.29,34.21,34.22,19000.0,14.3056,14.3139,14.2805,14.2847,19000.0
2005-11-07 14:35:00,34.22,34.24,34.22,34.22,5900.0,14.2847,14.2931,14.2847,14.2847,5900.0
2005-11-07 14:40:00,34.21,34.26,34.21,34.26,20000.0,14.2805,14.3014,14.2805,14.3014,20000.0
2005-11-07 14:45:00,34.25,34.26,34.21,34.21,11800.0,14.2972,14.3014,14.2805,14.2805,11800.0
2005-11-07 14:50:00,34.21,34.21,34.19,34.19,20200.0,14.2805,14.2805,14.2722,14.2722,20200.0
2005-11-07 14:55:00,34.19,34.23,34.19,34.21,14200.0,14.2722,14.2889,14.2722,14.2805,14200.0
2005-11-07 15:00:00,34.23,34.24,34.18,34.19,23000.0,14.2889,14.2931,14.268,14.2722,23000.0
2005-11-07 15:05:00,34.19,34.24,34.18,34.2,26100.0,14.2722,14.2931,14.268,14.2764,26100.0
2005-11-07 15:10:00,34.19,34.2,34.16,34.16,27000.0,14.2722,14.2764,14.2597,14.2597,27000.0
2005-11-07 15:15:00,34.17,34.19,34.14,34.14,42300.0,14.2638,14.2722,14.2513,14.2513,42300.0
2005-11-07 15:20:00,34.15,34.18,34.09,34.17,25100.0,14.2555,14.268,14.2305,14.2638,25100.0
2005-11-07 15:25:00,34.17,34.17,34.12,34.16,26100.0,14.2638,14.2638,14.243,14.2597,26100.0
2005-11-07 15:30:00,34.16,34.22,34.14,34.19,43900.0,14.2597,14.2847,14.2513,14.2722,43900.0
2005-11-07 15:35:00,34.18,34.19,34.15,34.16,44700.0,14.268,14.2722,14.2555,14.2597,44700.0
2005-11-07 15:40:00,34.15,34.21,34.15,34.2,29000.0,14.2555,14.2805,14.2555,14.2764,29000.0
2005-11-07 15:45:00,34.2,34.22,34.15,34.15,47500.0,14.2764,14.2847,14.2555,14.2555,47500.0
2005-11-07 15:50:00,34.16,34.19,34.13,34.18,80700.0,14.2597,14.2722,14.2472,14.268,80700.0
2005-11-07 15:55:00,34.17,34.21,34.15,34.21,60600.0,14.2638,14.2805,14.2555,14.2805,60600.0
2005-11-08 09:30:00,34.19,34.21,34.15,34.21,42200.0,14.2722,14.2805,14.2555,14.2805,42200.0
2005-11-08 09:35:00,34.23,34.23,34.11,34.13,40700.0,14.2889,14.2889,14.2388,14.2472,40700.0
2005-11-08 09:40:00,34.13,34.18,34.12,34.14,25800.0,14.2472,14.268,14.243,14.2513,25800.0
2005-11-08 09:45:00,34.14,34.15,34.11,34.12,24000.0,14.2513,14.2555,14.2388,14.243,24000.0
2005-11-08 09:50:00,34.12,34.2,34.12,34.14,32000.0,14.243,14.2764,14.243,14.2513,32000.0
2005-11-08 09:55:00,34.14,34.19,34.12,34.12,12200.0,14.2513,14.2722,14.243,14.243,12200.0
2005-11-08 10:00:00,34.13,34.23,34.13,34.21,43400.0,14.2472,14.2889,14.2472,14.2805,43400.0
2005-11-08 10:05:00,34.21,34.26,34.21,34.24,37100.0,14.2805,14.3014,14.2805,14.2931,37100.0
2005-11-08 10:10:00,34.24,34.27,34.2,34.26,118300.0,14.2931,14.3056,14.2764,14.3014,118300.0
2005-11-08 10:15:00,34.26,34.29,34.1,34.11,42100.0,14.3014,14.3139,14.2346,14.2388,42100.0
2005-11-08 10:20:00,34.11,34.17,34.1,34.13,18700.0,14.2388,14.2638,14.2346,14.2472,18700.0
2005-11-08 10:25:00,34.14,34.17,34.13,34.15,12800.0,14.2513,14.2638,14.2472,14.2555,12800.0
2005-11-08 10:30:00,34.15,34.21,34.12,34.12,18300.0,14.2555,14.2805,14.243,14.243,18300.0
2005-11-08 10:35:00,34.09,34.11,34.05,34.1,23600.0,14.2305,14.2388,14.2138,14.2346,23600.0
2005-11-08 10:40:00,34.09,34.2,34.09,34.17,16600.0,14.2305,14.2764,14.2305,14.2638,16600.0
2005-11-08 10:45:00,34.17,34.21,34.14,34.2,27500.0,14.2638,14.2805,14.2513,14.2764,27500.0
2005-11-08 10:50:00,34.2,34.3,34.19,34.29,43900.0,14.2764,14.3181,14.2722,14.3139,43900.0
2005-11-08 10:55:00,34.28,34.3,34.22,34.23,33200.0,14.3098,14.3181,14.2847,14.2889,33200.0
2005-11-08 11:00:00,34.23,34.37,34.22,34.37,42400.0,14.2889,14.3473,14.2847,14.3473,42400.0
2005-11-08 11:05:00,34.37,34.41,34.36,34.36,49100.0,14.3473,14.364,14.3432,14.3432,49100.0
2005-11-08 11:10:00,34.38,34.39,34.27,34.3,24100.0,14.3515,14.3557,14.3056,14.3181,24100.0
2005-11-08 11:15:00,34.31,34.47,34.3,34.47,32500.0,14.3223,14.3891,14.3181,14.3891,32500.0
2005-11-08 11:20:00,34.47,34.52,34.46,34.52,46900.0,14.3891,14.41,14.3849,14.41,46900.0
2005-11-08 11:25:00,34.52,34.54,34.51,34.54,43700.0,14.41,14.4183,14.4058,14.4183,43700.0
2005-11-08 11:30:00,34.53,34.54,34.46,34.46,63400.0,14.4141,14.4183,14.3849,14.3849,63400.0
2005-11-08 11:35:00,34.44,34.44,34.28,34.29,18500.0,14.3766,14.3766,14.3098,14.3139,18500.0
2005-11-08 11:40:00,34.28,34.32,34.25,34.31,21700.0,14.3098,14.3265,14.2972,14.3223,21700.0
2005-11-08 11:45:00,34.33,34.41,34.32,34.41,20000.0,14.3306,14.364,14.3265,14.364,20000.0
2005-11-08 11:50:00,34.41,34.47,34.41,34.41,21200.0,14.364,14.3891,14.364,14.364,21200.0
2005-11-08 11:55:00,34.42,34.42,34.26,34.27,19100.0,14.3682,14.3682,14.3014,14.3056,19100.0
2005-11-08 12:00:00,34.27,34.33,34.26,34.33,18200.0,14.3056,14.3306,14.3014,14.3306,18200.0
2005-11-08 12:05:00,34.33,34.41,34.33,34.41,13400.0,14.3306,14.364,14.3306,14.364,13400.0
2005-11-08 12:10:00,34.41,34.46,34.4,34.41,21500.0,14.364,14.3849,14.3599,14.364,21500.0
2005-11-08 12:15:00,34.38,34.4,34.37,34.37,10200.0,14.3515,14.3599,14.3473,14.3473,10200.0
2005-11-08 12:20:00,34.38,34.43,34.38,34.43,9600.0,14.3515,14.3724,14.3515,14.3724,9600.0
2005-11-08 12:25:00,34.43,34.5,34.42,34.49,23300.0,14.3724,14.4016,14.3682,14.3974,23300.0
2005-11-08 12:30:00,34.49,34.5,34.42,34.43,19700.0,14.3974,14.4016,14.3682,14.3724,19700.0
2005-11-08 12:35:00,34.41,34.44,34.37,34.37,14500.0,14.364,14.3766,14.3473,14.3473,14500.0
2005-11-08 12:40:00,34.37,34.42,34.37,34.42,7100.0,14.3473,14.3682,14.3473,14.3682,7100.0
2005-11-08 12:45:00,34.42,34.44,34.41,34.43,13300.0,14.3682,14.3766,14.364,14.3724,13300.0
2005-11-08 12:50:00,34.43,34.43,34.38,34.38,7500.0,14.3724,14.3724,14.3515,14.3515,7500.0
2005-11-08 12:55:00,34.37,34.46,34.36,34.44,10300.0,14.3473,14.3849,14.3432,14.3766,10300.0
2005-11-08 13:00:00,34.43,34.47,34.43,34.44,23500.0,14.3724,14.3891,14.3724,14.3766,23500.0
2005-11-08 13:05:00,34.45,34.45,34.39,34.39,14800.0,14.3807,14.3807,14.3557,14.3557,14800.0
2005-11-08 13:10:00,34.39,34.39,34.33,34.34,12900.0,14.3557,14.3557,14.3306,14.3348,12900.0
2005-11-08 13:15:00,34.34,34.34,34.25,34.26,12200.0,14.3348,14.3348,14.2972,14.3014,12200.0
2005-11-08 13:20:00,34.26,34.27,34.25,34.25,8800.0,14.3014,14.3056,14.2972,14.2972,8800.0
2005-11-08 13:25:00,34.26,34.29,34.24,34.28,17900.0,14.3014,14.3139,14.2931,14.3098,17900.0
2005-11-08 13:30:00,34.28,34.31,34.27,34.3,11600.0,14.3098,14.3223,14.3056,14.3181,11600.0
2005-11-08 13:35:00,34.29,34.3,34.28,34.3,11100.0,14.3139,14.3181,14.3098,14.3181,11100.0
2005-11-08 13:40:00,34.3,34.3,34.29,34.3,12300.0,14.3181,14.3181,14.3139,14.3181,12300.0
2005-11-08 13:45:00,34.3,34.32,34.29,34.31,31800.0,14.3181,14.3265,14.3139,14.3223,31800.0
2005-11-08 13:50:00,34.31,34.31,34.26,34.26,13700.0,14.3223,14.3223,14.3014,14.3014,13700.0
2005-11-08 13:55:00,34.28,34.34,34.27,34.3,19300.0,14.3098,14.3348,14.3056,14.3181,19300.0
2005-11-08 14:00:00,34.29,34.3,34.29,34.3,6400.0,14.3139,14.3181,14.3139,14.3181,6400.0
2005-11-08 14:05:00,34.3,34.33,34.29,34.31,28100.0,14.3181,14.3306,14.3139,14.3223,28100.0
2005-11-08 14:10:00,34.31,34.34,34.29,34.33,14100.0,14.3223,14.3348,14.3139,14.3306,14100.0
2005-11-08 14:15:00,34.32,34.32,34.29,34.29,9200.0,14.3265,14.3265,14.3139,14.3139,9200.0
2005-11-08 14:20:00,34.29,34.31,34.29,34.31,4100.0,14.3139,14.3223,14.3139,14.3223,4100.0
2005-11-08 14:25:00,34.3,34.34,34.29,34.34,13900.0,14.3181,14.3348,14.3139,14.3348,13900.0
2005-11-08 14:30:00,34.33,34.35,34.31,34.31,11100.0,14.3306,14.339,14.3223,14.3223,11100.0
2005-11-08 14:35:00,34.31,34.37,34.31,34.37,14600.0,14.3223,14.3473,14.3223,14.3473,14600.0
2005-11-08 14:40:00,34.37,34.39,34.36,34.38,10000.0,14.3473,14.3557,14.3432,14.3515,10000.0
2005-11-08 14:45:00,34.38,34.41,34.37,34.39,15500.0,14.3515,14.364,14.3473,14.3557,15500.0
2005-11-08 14:50:00,34.39,34.39,34.33,34.35,10500.0,14.3557,14.3557,14.3306,14.339,10500.0
2005-11-08 14:55:00,34.35,34.37,34.34,34.36,10000.0,14.339,14.3473,14.3348,14.3432,10000.0
2005-11-08 15:00:00,34.36,34.42,34.36,34.41,18400.0,14.3432,14.3682,14.3432,14.364,18400.0
2005-11-08 15:05:00,34.41,34.45,34.4,34.44,45800.0,14.364,14.3807,14.3599,14.3766,45800.0
2005-11-08 15:10:00,34.43,34.53,34.43,34.52,22900.0,14.3724,14.4141,14.3724,14.41,22900.0
2005-11-08 15:15:00,34.52,34.53,34.5,34.52,28400.0,14.41,14.4141,14.4016,14.41,28400.0
2005-11-08 15:20:00,34.52,34.52,34.43,34.43,63300.0,14.41,14.41,14.3724,14.3724,63300.0
2005-11-08 15:25:00,34.43,34.45,34.4,34.45,16700.0,14.3724,14.3807,14.3599,14.3807,16700.0
2005-11-08 15:30:00,34.46,34.47,34.43,34.47,27100.0,14.3849,14.3891,14.3724,14.3891,27100.0
2005-11-08 15:35:00,34.46,34.46,34.43,34.44,15100.0,14.3849,14.3849,14.3724,14.3766,15100.0
2005-11-08 15:40:00,34.44,34.45,34.43,34.44,36300.0,14.3766,14.3807,14.3724,14.3766,36300.0
2005-11-08 15:45:00,34.44,34.46,34.36,34.36,19300.0,14.3766,14.3849,14.3432,14.3432,19300.0
2005-11-08 15:50:00,34.36,34.42,34.36,34.4,27900.0,14.3432,14.3682,14.3432,14.3599,27900.0
2005-11-08 15:55:00,34.41,34.43,34.36,34.37,41900.0,14.364,14.3724,14.3432,14.3473,41900.0
2005-11-09 09:30:00,34.44,34.44,34.36,34.42,41900.0,14.3766,14.3766,14.3432,14.3682,41900.0
2005-11-09 09:35:00,34.42,34.49,34.4,34.43,9000.0,14.3682,14.3974,14.3599,14.3724,9000.0
2005-11-09 09:40:00,34.43,34.58,34.43,34.51,21400.0,14.3724,14.435,14.3724,14.4058,21400.0
2005-11-09 09:45:00,34.51,34.51,34.44,34.49,11100.0,14.4058,14.4058,14.3766,14.3974,11100.0
2005-11-09 09:50:00,34.48,34.54,34.46,34.51,15200.0,14.3933,14.4183,14.3849,14.4058,15200.0
2005-11-09 09:55:00,34.5,34.55,34.47,34.52,16400.0,14.4016,14.4225,14.3891,14.41,16400.0
2005-11-09 10:00:00,34.52,34.53,34.47,34.48,12000.0,14.41,14.4141,14.3891,14.3933,12000.0
2005-11-09 10:05:00,34.49,34.5,34.45,34.49,12800.0,14.3974,14.4016,14.3807,14.3974,12800.0
2005-11-09 10:10:00,34.5,34.55,34.48,34.55,17800.0,14.4016,14.4225,14.3933,14.4225,17800.0
2005-11-09 10:15:00,34.55,34.56,34.47,34.54,75300.0,14.4225,14.4266,14.3891,14.4183,75300.0
2005-11-09 10:20:00,34.54,34.59,34.46,34.55,29200.0,14.4183,14.4392,14.3849,14.4225,29200.0
2005-11-09 10:25:00,34.55,34.6,34.54,34.58,12300.0,14.4225,14.4433,14.4183,14.435,12300.0
2005-11-09 10:30:00,34.58,34.6,34.52,34.54,30200.0,14.435,14.4433,14.41,14.4183,30200.0
2005-11-09 10:35:00,34.55,34.56,34.51,34.51,24400.0,14.4225,14.4266,14.4058,14.4058,24400.0
2005-11-09 10:40:00,34.5,34.54,34.49,34.52,16700.0,14.4016,14.4183,14.3974,14.41,16700.0
2005-11-09 10:45:00,34.51,34.53,34.5,34.52,20500.0,14.4058,14.4141,14.4016,14.41,20500.0
2005-11-09 10:50:00,34.51,34.52,34.47,34.48,30600.0,14.4058,14.41,14.3891,14.3933,30600.0
2005-11-09 10:55:00,34.48,34.49,34.45,34.47,18300.0,14.3933,14.3974,14.3807,14.3891,18300.0
2005-11-09 11:00:00,34.46,34.51,34.44,34.46,20300.0,14.3849,14.4058,14.3766,14.3849,20300.0
2005-11-09 11:05:00,34.47,34.47,34.42,34.43,11900.0,14.3891,14.3891,14.3682,14.3724,11900.0
2005-11-09 11:10:00,34.44,34.44,34.4,34.41,11200.0,14.3766,14.3766,14.3599,14.364,11200.0
2005-11-09 11:15:00,34.41,34.43,34.38,34.41,15400.0,14.364,14.3724,14.3515,14.364,15400.0
2005-11-09 11:20:00,34.41,34.42,34.36,34.38,16400.0,14.364,14.3682,14.3432,14.3515,16400.0
2005-11-09 11:25:00,34.38,34.4,34.33,34.33,15800.0,14.3515,14.3599,14.3306,14.3306,15800.0
2005-11-09 11:30:00,34.33,34.36,34.3,34.31,14400.0,14.3306,14.3432,14.3181,14.3223,14400.0
2005-11-09 11:35:00,34.31,34.38,34.31,34.38,15400.0,14.3223,14.3515,14.3223,14.3515,15400.0
2005-11-09 11:40:00,34.39,34.39,34.33,34.35,14700.0,14.3557,14.3557,14.3306,14.339,14700.0
2005-11-09 11:45:00,34.36,34.36,34.31,34.33,14100.0,14.3432,14.3432,14.3223,14.3306,14100.0
2005-11-09 11:50:00,34.33,34.36,34.33,34.35,11400.0,14.3306,14.3432,14.3306,14.339,11400.0
2005-11-09 11:55:00,34.34,34.39,34.34,34.39,6900.0,14.3348,14.3557,14.3348,14.3557,6900.0
2005-11-09 12:00:00,34.39,34.4,34.36,34.37,6700.0,14.3557,14.3599,14.3432,14.3473,6700.0
2005-11-09 12:05:00,34.38,34.39,34.37,34.39,10200.0,14.3515,14.3557,14.3473,14.3557,10200.0
2005-11-09 12:10:00,34.39,34.43,34.38,34.42,17000.0,14.3557,14.3724,14.3515,14.3682,17000.0
2005-11-09 12:15:00,34.42,34.51,34.41,34.5,21200.0,14.3682,14.4058,14.364,14.4016,21200.0
2005-11-09 12:20:00,34.5,34.57,34.5,34.57,47300.0,14.4016,14.4308,14.4016,14.4308,47300.0
2005-11-09 12:25:00,34.5,34.61,34.5,34.56,134100.0,14.4016,14.4475,14.4016,14.4266,134100.0
2005-11-09 12:30:00,34.55,34.55,34.48,34.53,76900.0,14.4225,14.4225,14.3933,14.4141,76900.0
2005-11-09 12:35:00,34.53,34.53,34.49,34.52,14000.0,14.4141,14.4141,14.3974,14.41,14000.0
2005-11-09 12:40:00,34.52,34.54,34.45,34.49,17400.0,14.41,14.4183,14.3807,14.3974,17400.0
2005-11-09 12:45:00,34.49,34.53,34.47,34.52,17500.0,14.3974,14.4141,14.3891,14.41,17500.0
2005-11-09 12:50:00,34.52,34.54,34.48,34.49,27000.0,14.41,14.4183,14.3933,14.3974,27000.0
2005-11-09 12:55:00,34.5,34.52,34.5,34.51,9100.0,14.4016,14.41,14.4016,14.4058,9100.0
2005-11-09 13:00:00,34.5,34.52,34.44,34.45,19600.0,14.4016,14.41,14.3766,14.3807,19600.0
2005-11-09 13:05:00,34.46,34.48,34.45,34.45,9400.0,14.3849,14.3933,14.3807,14.3807,9400.0
2005-11-09 13:10:00,34.46,34.48,34.45,34.46,12500.0,14.3849,14.3933,14.3807,14.3849,12500.0
2005-11-09 13:15:00,34.46,34.48,34.43,34.47,14500.0,14.3849,14.3933,14.3724,14.3891,14500.0
2005-11-09 13:20:00,34.46,34.49,34.44,34.46,8500.0,14.3849,14.3974,14.3766,14.3849,8500.0
2005-11-09 13:25:00,34.45,34.5,34.44,34.49,21200.0,14.3807,14.4016,14.3766,14.3974,21200.0
2005-11-09 13:30:00,34.49,34.54,34.48,34.53,22300.0,14.3974,14.4183,14.3933,14.4141,22300.0
2005-11-09 13:35:00,34.53,34.54,34.51,34.53,30800.0,14.4141,14.4183,14.4058,14.4141,30800.0
2005-11-09 13:40:00,34.52,34.58,34.52,34.55,21000.0,14.41,14.435,14.41,14.4225,21000.0
2005-11-09 13:45:00,34.54,34.6,34.53,34.58,36500.0,14.4183,14.4433,14.4141,14.435,36500.0
2005-11-09 13:50:00,34.59,34.6,34.48,34.48,126800.0,14.4392,14.4433,14.3933,14.3933,126800.0
2005-11-09 13:55:00,34.49,34.57,34.48,34.57,33200.0,14.3974,14.4308,14.3933,14.4308,33200.0
2005-11-09 14:00:00,34.57,34.58,34.48,34.49,29700.0,14.4308,14.435,14.3933,14.3974,29700.0
2005-11-09 14:05:00,34.49,34.54,34.48,34.52,22600.0,14.3974,14.4183,14.3933,14.41,22600.0
2005-11-09 14:10:00,34.53,34.54,34.5,34.51,13700.0,14.4141,14.4183,14.4016,14.4058,13700.0
2005-11-09 14:15:00,34.51,34.53,34.48,34.5,30300.0,14.4058,14.4141,14.3933,14.4016,30300.0
2005-11-09 14:20:00,34.51,34.52,34.48,34.49,11900.0,14.4058,14.41,14.3933,14.3974,11900.0
2005-11-09 14:25:00,34.49,34.5,34.47,34.47,14500.0,14.3974,14.4016,14.3891,14.3891,14500.0
2005-11-09 14:30:00,34.48,34.55,34.46,34.55,29500.0,14.3933,14.4225,14.3849,14.4225,29500.0
2005-11-09 14:35:00,34.55,34.59,34.53,34.59,18800.0,14.4225,14.4392,14.4141,14.4392,18800.0
2005-11-09 14:40:00,34.59,34.59,34.5,34.53,137800.0,14.4392,14.4392,14.4016,14.4141,137800.0
2005-11-09 14:45:00,34.53,34.57,34.52,34.53,19600.0,14.4141,14.4308,14.41,14.4141,19600.0
2005-11-09 14:50:00,34.53,34.54,34.47,34.5,21600.0,14.4141,14.4183,14.3891,14.4016,21600.0
2005-11-09 14:55:00,34.51,34.54,34.49,34.54,37200.0,14.4058,14.4183,14.3974,14.4183,37200.0
2005-11-09 15:00:00,34.51,34.56,34.51,34.55,20400.0,14.4058,14.4266,14.4058,14.4225,20400.0
2005-11-09 15:05:00,34.52,34.55,34.48,34.53,42400.0,14.41,14.4225,14.3933,14.4141,42400.0
2005-11-09 15:10:00,34.53,34.55,34.49,34.52,59800.0,14.4141,14.4225,14.3974,14.41,59800.0
2005-11-09 15:15:00,34.53,34.56,34.52,34.56,36500.0,14.4141,14.4266,14.41,14.4266,36500.0
2005-11-09 15:20:00,34.55,34.56,34.5,34.54,141100.0,14.4225,14.4266,14.4016,14.4183,141100.0
2005-11-09 15:25:00,34.54,34.55,34.5,34.53,28600.0,14.4183,14.4225,14.4016,14.4141,28600.0
2005-11-09 15:30:00,34.52,34.57,34.5,34.57,52800.0,14.41,14.4308,14.4016,14.4308,52800.0
2005-11-09 15:35:00,34.57,34.58,34.5,34.52,41900.0,14.4308,14.435,14.4016,14.41,41900.0
2005-11-09 15:40:00,34.52,34.53,34.48,34.52,32400.0,14.41,14.4141,14.3933,14.41,32400.0
2005-11-09 15:45:00,34.52,34.54,34.5,34.51,22800.0,14.41,14.4183,14.4016,14.4058,22800.0
2005-11-09 15:50:00,34.5,34.51,34.47,34.51,24000.0,14.4016,14.4058,14.3891,14.4058,24000.0
2005-11-09 15:55:00,34.51,34.54,34.45,34.49,43400.0,14.4058,14.4183,14.3807,14.3974,43400.0
2005-11-10 09:30:00,34.5,34.55,34.44,34.49,45600.0,14.4016,14.4225,14.3766,14.3974,45600.0
2005-11-10 09:35:00,34.49,34.55,34.47,34.49,14300.0,14.3974,14.4225,14.3891,14.3974,14300.0
2005-11-10 09:40:00,34.46,34.59,34.45,34.54,35800.0,14.3849,14.4392,14.3807,14.4183,35800.0
2005-11-10 09:45:00,34.56,34.58,34.47,34.49,43700.0,14.4266,14.435,14.3891,14.3974,43700.0
2005-11-10 09:50:00,34.48,34.53,34.48,34.52,334300.0,14.3933,14.4141,14.3933,14.41,334300.0
2005-11-10 09:55:00,34.52,34.58,34.47,34.52,36500.0,14.41,14.435,14.3891,14.41,36500.0
2005-11-10 10:00:00,34.53,34.57,34.43,34.43,15500.0,14.4141,14.4308,14.3724,14.3724,15500.0
2005-11-10 10:05:00,34.43,34.52,34.41,34.41,87700.0,14.3724,14.41,14.364,14.364,87700.0
2005-11-10 10:10:00,34.4,34.42,34.37,34.37,118900.0,14.3599,14.3682,14.3473,14.3473,118900.0
2005-11-10 10:15:00,34.35,34.37,34.25,34.34,48700.0,14.339,14.3473,14.2972,14.3348,48700.0
2005-11-10 10:20:00,34.33,34.38,34.29,34.33,71200.0,14.3306,14.3515,14.3139,14.3306,71200.0
2005-11-10 10:25:00,34.32,34.34,34.28,34.29,31400.0,14.3265,14.3348,14.3098,14.3139,31400.0
2005-11-10 10:30:00,34.3,34.33,34.26,34.27,27900.0,14.3181,14.3306,14.3014,14.3056,27900.0
2005-11-10 10:35:00,34.26,34.3,34.25,34.29,20800.0,14.3014,14.3181,14.2972,14.3139,20800.0
2005-11-10 10:40:00,34.29,34.3,34.27,34.27,33900.0,14.3139,14.3181,14.3056,14.3056,33900.0
2005-11-10 10:45:00,34.27,34.29,34.25,34.28,35100.0,14.3056,14.3139,14.2972,14.3098,35100.0
2005-11-10 10:50:00,34.27,34.32,34.25,34.28,39700.0,14.3056,14.3265,14.2972,14.3098,39700.0
2005-11-10 10:55:00,34.28,34.32,34.27,34.32,19900.0,14.3098,14.3265,14.3056,14.3265,19900.0
2005-11-10 11:00:00,34.32,34.34,34.3,34.32,25600.0,14.3265,14.3348,14.3181,14.3265,25600.0
2005-11-10 11:05:00,34.3,34.46,34.3,34.45,52700.0,14.3181,14.3849,14.3181,14.3807,52700.0
2005-11-10 11:10:00,34.45,34.47,34.41,34.47,77900.0,14.3807,14.3891,14.364,14.3891,77900.0
2005-11-10 11:15:00,34.47,34.47,34.45,34.45,151000.0,14.3891,14.3891,14.3807,14.3807,151000.0
2005-11-10 11:20:00,34.47,34.47,34.42,34.43,80400.0,14.3891,14.3891,14.3682,14.3724,80400.0
2005-11-10 11:25:00,34.43,34.47,34.41,34.46,16100.0,14.3724,14.3891,14.364,14.3849,16100.0
2005-11-10 11:30:00,34.47,34.47,34.4,34.4,20100.0,14.3891,14.3891,14.3599,14.3599,20100.0
2005-11-10 11:35:00,34.4,34.48,34.38,34.41,58600.0,14.3599,14.3933,14.3515,14.364,58600.0
2005-11-10 11:40:00,34.39,34.42,34.37,34.38,29600.0,14.3557,14.3682,14.3473,14.3515,29600.0
2005-11-10 11:45:00,34.4,34.41,34.37,34.37,44800.0,14.3599,14.364,14.3473,14.3473,44800.0
2005-11-10 11:50:00,34.37,34.42,34.36,34.42,39100.0,14.3473,14.3682,14.3432,14.3682,39100.0
2005-11-10 11:55:00,34.42,34.45,34.4,34.42,16800.0,14.3682,14.3807,14.3599,14.3682,16800.0
2005-11-10 12:00:00,34.43,34.43,34.34,34.34,9400.0,14.3724,14.3724,14.3348,14.3348,9400.0
2005-11-10 12:05:00,34.34,34.36,34.31,34.34,26500.0,14.3348,14.3432,14.3223,14.3348,26500.0
2005-11-10 12:10:00,34.34,34.35,34.26,34.29,24500.0,14.3348,14.339,14.3014,14.3139,24500.0
2005-11-10 12:15:00,34.28,34.36,34.28,34.3,20400.0,14.3098,14.3432,14.3098,14.3181,20400.0
2005-11-10 12:20:00,34.3,34.31,34.27,34.3,18500.0,14.3181,14.3223,14.3056,14.3181,18500.0
2005-11-10 12:25:00,34.3,34.41,34.28,34.4,25700.0,14.3181,14.364,14.3098,14.3599,25700.0
2005-11-10 12:30:00,34.39,34.4,34.34,34.39,18300.0,14.3557,14.3599,14.3348,14.3557,18300.0
2005-11-10 12:35:00,34.39,34.39,34.33,34.34,11100.0,14.3557,14.3557,14.3306,14.3348,11100.0
2005-11-10 12:40:00,34.34,34.35,34.32,34.34,12400.0,14.3348,14.339,14.3265,14.3348,12400.0
2005-11-10 12:45:00,34.34,34.35,34.29,34.34,29300.0,14.3348,14.339,14.3139,14.3348,29300.0
2005-11-10 12:50:00,34.34,34.35,34.3,34.3,16200.0,14.3348,14.339,14.3181,14.3181,16200.0
2005-11-10 12:55:00,34.3,34.35,34.3,34.33,6100.0,14.3181,14.339,14.3181,14.3306,6100.0
2005-11-10 13:00:00,34.33,34.47,34.33,34.44,37600.0,14.3306,14.3891,14.3306,14.3766,37600.0
2005-11-10 13:05:00,34.45,34.45,34.39,34.41,19600.0,14.3807,14.3807,14.3557,14.364,19600.0
2005-11-10 13:10:00,34.44,34.44,34.34,34.42,18600.0,14.3766,14.3766,14.3348,14.3682,18600.0
2005-11-10 13:15:00,34.42,34.44,34.39,34.39,11500.0,14.3682,14.3766,14.3557,14.3557,11500.0
2005-11-10 13:20:00,34.39,34.4,34.36,34.37,6900.0,14.3557,14.3599,14.3432,14.3473,6900.0
2005-11-10 13:25:00,34.38,34.41,34.36,34.39,10600.0,14.3515,14.364,14.3432,14.3557,10600.0
2005-11-10 13:30:00,34.38,34.44,34.38,34.41,14700.0,14.3515,14.3766,14.3515,14.364,14700.0
2005-11-10 13:35:00,34.42,34.53,34.42,34.52,38600.0,14.3682,14.4141,14.3682,14.41,38600.0
2005-11-10 13:40:00,34.53,34.56,34.5,34.54,190800.0,14.4141,14.4266,14.4016,14.4183,190800.0
2005-11-10 13:45:00,34.54,34.59,34.5,34.56,36200.0,14.4183,14.4392,14.4016,14.4266,36200.0
2005-11-10 13:50:00,34.54,34.64,34.51,34.64,44700.0,14.4183,14.46,14.4058,14.46,44700.0
2005-11-10 13:55:00,34.61,34.65,34.55,34.57,82400.0,14.4475,14.4642,14.4225,14.4308,82400.0
2005-11-10 14:00:00,34.57,34.57,34.5,34.55,304500.0,14.4308,14.4308,14.4016,14.4225,304500.0
2005-11-10 14:05:00,34.56,34.58,34.52,34.54,17700.0,14.4266,14.435,14.41,14.4183,17700.0
2005-11-10 14:10:00,34.54,34.55,34.52,34.55,16400.0,14.4183,14.4225,14.41,14.4225,16400.0
2005-11-10 14:15:00,34.55,34.55,34.5,34.53,16400.0,14.4225,14.4225,14.4016,14.4141,16400.0
2005-11-10 14:20:00,34.53,34.54,34.5,34.52,15400.0,14.4141,14.4183,14.4016,14.41,15400.0
2005-11-10 14:25:00,34.52,34.54,34.49,34.52,27700.0,14.41,14.4183,14.3974,14.41,27700.0
2005-11-10 14:30:00,34.53,34.55,34.51,34.52,20600.0,14.4141,14.4225,14.4058,14.41,20600.0
2005-11-10 14:35:00,34.52,34.54,34.49,34.49,50800.0,14.41,14.4183,14.3974,14.3974,50800.0
2005-11-10 14:40:00,34.5,34.52,34.5,34.51,36800.0,14.4016,14.41,14.4016,14.4058,36800.0
2005-11-10 14:45:00,34.5,34.52,34.47,34.5,27000.0,14.4016,14.41,14.3891,14.4016,27000.0
2005-11-10 14:50:00,34.5,34.53,34.48,34.52,40100.0,14.4016,14.4141,14.3933,14.41,40100.0
2005-11-10 14:55:00,34.53,34.58,34.5,34.52,44200.0,14.4141,14.435,14.4016,14.41,44200.0
2005-11-10 15:00:00,34.54,34.56,34.53,34.55,25800.0,14.4183,14.4266,14.4141,14.4225,25800.0
2005-11-10 15:05:00,34.54,34.56,34.52,34.53,45500.0,14.4183,14.4266,14.41,14.4141,45500.0
2005-11-10 15:10:00,34.52,34.55,34.5,34.53,50300.0,14.41,14.4225,14.4016,14.4141,50300.0
2005-11-10 15:15:00,34.52,34.55,34.49,34.51,46300.0,14.41,14.4225,14.3974,14.4058,46300.0
2005-11-10 15:20:00,34.51,34.54,34.49,34.52,36800.0,14.4058,14.4183,14.3974,14.41,36800.0
2005-11-10 15:25:00,34.51,34.53,34.48,34.52,14400.0,14.4058,14.4141,14.3933,14.41,14400.0
2005-11-10 15:30:00,34.53,34.54,34.51,34.53,39800.0,14.4141,14.4183,14.4058,14.4141,39800.0
2005-11-10 15:35:00,34.53,34.54,34.5,34.52,43700.0,14.4141,14.4183,14.4016,14.41,43700.0
2005-11-10 15:40:00,34.52,34.55,34.47,34.49,25700.0,14.41,14.4225,14.3891,14.3974,25700.0
2005-11-10 15:45:00,34.5,34.53,34.47,34.51,42800.0,14.4016,14.4141,14.3891,14.4058,42800.0
2005-11-10 15:50:00,34.53,34.56,34.53,34.54,55600.0,14.4141,14.4266,14.4141,14.4183,55600.0
2005-11-10 15:55:00,34.55,34.57,34.52,34.53,44200.0,14.4225,14.4308,14.41,14.4141,44200.0
2005-11-11 09:30:00,34.46,34.51,34.4,34.47,28300.0,14.3849,14.4058,14.3599,14.3891,28300.0
2005-11-11 09:35:00,34.45,34.45,34.4,34.42,16900.0,14.3807,14.3807,14.3599,14.3682,16900.0
2005-11-11 09:40:00,34.42,34.44,34.32,34.36,19000.0,14.3682,14.3766,14.3265,14.3432,19000.0
2005-11-11 09:45:00,34.38,34.42,34.31,34.35,27000.0,14.3515,14.3682,14.3223,14.339,27000.0
2005-11-11 09:50:00,34.35,34.35,34.31,34.33,22900.0,14.339,14.339,14.3223,14.3306,22900.0
2005-11-11 09:55:00,34.34,34.36,34.31,34.31,25500.0,14.3348,14.3432,14.3223,14.3223,25500.0
2005-11-11 10:00:00,34.31,34.35,34.26,34.3,20400.0,14.3223,14.339,14.3014,14.3181,20400.0
2005-11-11 10:05:00,34.31,34.33,34.25,34.29,19100.0,14.3223,14.3306,14.2972,14.3139,19100.0
2005-11-11 10:10:00,34.29,34.33,34.26,34.3,22000.0,14.3139,14.3306,14.3014,14.3181,22000.0
2005-11-11 10:15:00,34.3,34.31,34.26,34.27,12400.0,14.3181,14.3223,14.3014,14.3056,12400.0
2005-11-11 10:20:00,34.27,34.36,34.27,34.35,9800.0,14.3056,14.3432,14.3056,14.339,9800.0
2005-11-11 10:25:00,34.34,34.35,34.32,34.32,7600.0,14.3348,14.339,14.3265,14.3265,7600.0
2005-11-11 10:30:00,34.32,34.32,34.28,34.28,7100.0,14.3265,14.3265,14.3098,14.3098,7100.0
2005-11-11 10:35:00,34.3,34.31,34.24,34.25,19400.0,14.3181,14.3223,14.2931,14.2972,19400.0
2005-11-11 10:40:00,34.25,34.28,34.23,34.28,7100.0,14.2972,14.3098,14.2889,14.3098,7100.0
2005-11-11 10:45:00,34.28,34.29,34.25,34.29,15900.0,14.3098,14.3139,14.2972,14.3139,15900.0
2005-11-11 10:50:00,34.29,34.29,34.26,34.27,6100.0,14.3139,14.3139,14.3014,14.3056,6100.0
2005-11-11 10:55:00,34.25,34.26,34.22,34.25,23200.0,14.2972,14.3014,14.2847,14.2972,23200.0
2005-11-11 11:00:00,34.25,34.25,34.22,34.22,9000.0,14.2972,14.2972,14.2847,14.2847,9000.0
2005-11-11 11:05:00,34.24,34.28,34.23,34.28,16300.0,14.2931,14.3098,14.2889,14.3098,16300.0
2005-11-11 11:10:00,34.28,34.3,34.26,34.3,23900.0,14.3098,14.3181,14.3014,14.3181,23900.0
2005-11-11 11:15:00,34.3,34.3,34.22,34.23,19700.0,14.3181,14.3181,14.2847,14.2889,19700.0
2005-11-11 11:20:00,34.24,34.29,34.24,34.25,12400.0,14.2931,14.3139,14.2931,14.2972,12400.0
2005-11-11 11:25:00,34.25,34.29,34.23,34.29,14200.0,14.2972,14.3139,14.2889,14.3139,14200.0
2005-11-11 11:30:00,34.29,34.29,34.21,34.22,24000.0,14.3139,14.3139,14.2805,14.2847,24000.0
2005-11-11 11:35:00,34.23,34.24,34.2,34.24,21200.0,14.2889,14.2931,14.2764,14.2931,21200.0
2005-11-11 11:40:00,34.25,34.25,34.24,34.25,14600.0,14.2972,14.2972,14.2931,14.2972,14600.0
2005-11-11 11:45:00,34.25,34.25,34.2,34.21,8800.0,14.2972,14.2972,14.2764,14.2805,8800.0
2005-11-11 11:50:00,34.22,34.22,34.18,34.21,11600.0,14.2847,14.2847,14.268,14.2805,11600.0
2005-11-11 11:55:00,34.2,34.22,34.19,34.2,8800.0,14.2764,14.2847,14.2722,14.2764,8800.0
2005-11-11 12:00:00,34.2,34.2,34.16,34.18,18500.0,14.2764,14.2764,14.2597,14.268,18500.0
2005-11-11 12:05:00,34.16,34.22,34.15,34.17,21500.0,14.2597,14.2847,14.2555,14.2638,21500.0
2005-11-11 12:10:00,34.17,34.19,34.15,34.18,12200.0,14.2638,14.2722,14.2555,14.268,12200.0
2005-11-11 12:15:00,34.17,34.19,34.16,34.16,6700.0,14.2638,14.2722,14.2597,14.2597,6700.0
2005-11-11 12:20:00,34.16,34.19,34.15,34.18,11400.0,14.2597,14.2722,14.2555,14.268,11400.0
2005-11-11 12:25:00,34.17,34.17,34.15,34.16,10000.0,14.2638,14.2638,14.2555,14.2597,10000.0
2005-11-11 12:30:00,34.16,34.18,34.15,34.18,9900.0,14.2597,14.268,14.2555,14.268,9900.0
2005-11-11 12:35:00,34.19,34.2,34.17,34.2,13700.0,14.2722,14.2764,14.2638,14.2764,13700.0
2005-11-11 12:40:00,34.2,34.21,34.19,34.2,8600.0,14.2764,14.2805,14.2722,14.2764,8600.0
2005-11-11 12:45:00,34.2,34.2,34.18,34.18,9200.0,14.2764,14.2764,14.268,14.268,9200.0
2005-11-11 12:50:00,34.18,34.19,34.16,34.17,10500.0,14.268,14.2722,14.2597,14.2638,10500.0
2005-11-11 12:55:00,34.17,34.18,34.16,34.16,7800.0,14.2638,14.268,14.2597,14.2597,7800.0
2005-11-11 13:00:00,34.17,34.18,34.15,34.18,19700.0,14.2638,14.268,14.2555,14.268,19700.0
2005-11-11 13:05:00,34.17,34.19,34.17,34.18,5700.0,14.2638,14.2722,14.2638,14.268,5700.0
2005-11-11 13:10:00,34.17,34.2,34.17,34.19,6900.0,14.2638,14.2764,14.2638,14.2722,6900.0
2005-11-11 13:15:00,34.18,34.19,34.17,34.19,9900.0,14.268,14.2722,14.2638,14.2722,9900.0
2005-11-11 13:20:00,34.19,34.2,34.16,34.2,10600.0,14.2722,14.2764,14.2597,14.2764,10600.0
2005-11-11 13:25:00,34.22,34.24,34.22,34.23,7500.0,14.2847,14.2931,14.2847,14.2889,7500.0
2005-11-11 13:30:00,34.23,34.24,34.21,34.23,8300.0,14.2889,14.2931,14.2805,14.2889,8300.0
2005-11-11 13:35:00,34.22,34.22,34.19,34.2,9300.0,14.2847,14.2847,14.2722,14.2764,9300.0
2005-11-11 13:40:00,34.2,34.22,34.19,34.21,7000.0,14.2764,14.2847,14.2722,14.2805,7000.0
2005-11-11 13:45:00,34.2,34.21,34.2,34.21,6700.0,14.2764,14.2805,14.2764,14.2805,6700.0
2005-11-11 13:50:00,34.21,34.22,34.2,34.22,8500.0,14.2805,14.2847,14.2764,14.2847,8500.0
2005-11-11 13:55:00,34.22,34.23,34.16,34.16,12400.0,14.2847,14.2889,14.2597,14.2597,12400.0
2005-11-11 14:00:00,34.17,34.19,34.16,34.19,4400.0,14.2638,14.2722,14.2597,14.2722,4400.0
2005-11-11 14:05:00,34.19,34.21,34.19,34.21,4600.0,14.2722,14.2805,14.2722,14.2805,4600.0
2005-11-11 14:10:00,34.21,34.23,34.2,34.23,7500.0,14.2805,14.2889,14.2764,14.2889,7500.0
2005-11-11 14:15:00,34.23,34.24,34.21,34.21,13400.0,14.2889,14.2931,14.2805,14.2805,13400.0
2005-11-11 14:20:00,34.21,34.21,34.14,34.14,26400.0,14.2805,14.2805,14.2513,14.2513,26400.0
2005-11-11 14:25:00,34.15,34.17,34.13,34.17,19300.0,14.2555,14.2638,14.2472,14.2638,19300.0
2005-11-11 14:30:00,34.17,34.21,34.16,34.2,18900.0,14.2638,14.2805,14.2597,14.2764,18900.0
2005-11-11 14:35:00,34.2,34.25,34.18,34.24,19000.0,14.2764,14.2972,14.268,14.2931,19000.0
2005-11-11 14:40:00,34.24,34.25,34.17,34.17,14600.0,14.2931,14.2972,14.2638,14.2638,14600.0
2005-11-11 14:45:00,34.17,34.2,34.13,34.2,14400.0,14.2638,14.2764,14.2472,14.2764,14400.0
2005-11-11 14:50:00,34.18,34.24,34.18,34.23,14400.0,14.268,14.2931,14.268,14.2889,14400.0
2005-11-11 14:55:00,34.23,34.25,34.23,34.25,14600.0,14.2889,14.2972,14.2889,14.2972,14600.0
2005-11-11 15:00:00,34.25,34.3,34.25,34.28,14800.0,14.2972,14.3181,14.2972,14.3098,14800.0
2005-11-11 15:05:00,34.29,34.29,34.28,34.29,22700.0,14.3139,14.3139,14.3098,14.3139,22700.0
2005-11-11 15:10:00,34.29,34.33,34.29,34.32,26000.0,14.3139,14.3306,14.3139,14.3265,26000.0
2005-11-11 15:15:00,34.32,34.35,34.31,34.33,11100.0,14.3265,14.339,14.3223,14.3306,11100.0
2005-11-11 15:20:00,34.33,34.35,34.32,34.34,24500.0,14.3306,14.339,14.3265,14.3348,24500.0
2005-11-11 15:25:00,34.35,34.37,34.34,34.37,21000.0,14.339,14.3473,14.3348,14.3473,21000.0
2005-11-11 15:30:00,34.37,34.41,34.35,34.4,44300.0,14.3473,14.364,14.339,14.3599,44300.0
2005-11-11 15:35:00,34.4,34.43,34.4,34.42,52700.0,14.3599,14.3724,14.3599,14.3682,52700.0
2005-11-11 15:40:00,34.42,34.46,34.41,34.46,35500.0,14.3682,14.3849,14.364,14.3849,35500.0
2005-11-11 15:45:00,34.46,34.52,34.45,34.52,52100.0,14.3849,14.41,14.3807,14.41,52100.0
2005-11-11 15:50:00,34.53,34.54,34.43,34.47,570400.0,14.4141,14.4183,14.3724,14.3891,570400.0
2005-11-11 15:55:00,34.45,34.5,34.44,34.44,91400.0,14.3807,14.4016,14.3766,14.3766,91400.0
2005-11-14 09:30:00,34.3,34.45,34.29,34.45,47400.0,14.3181,14.3807,14.3139,14.3807,47400.0
2005-11-14 09:35:00,34.45,34.45,34.28,34.29,16900.0,14.3807,14.3807,14.3098,14.3139,16900.0
2005-11-14 09:40:00,34.28,34.37,34.28,34.35,16300.0,14.3098,14.3473,14.3098,14.339,16300.0
2005-11-14 09:45:00,34.35,34.36,34.19,34.2,45900.0,14.339,14.3432,14.2722,14.2764,45900.0
2005-11-14 09:50:00,34.2,34.35,34.19,34.32,22700.0,14.2764,14.339,14.2722,14.3265,22700.0
2005-11-14 09:55:00,34.29,34.32,34.27,34.32,12300.0,14.3139,14.3265,14.3056,14.3265,12300.0
2005-11-14 10:00:00,34.33,34.33,34.22,34.22,18300.0,14.3306,14.3306,14.2847,14.2847,18300.0
2005-11-14 10:05:00,34.24,34.24,34.2,34.22,18300.0,14.2931,14.2931,14.2764,14.2847,18300.0
2005-11-14 10:10:00,34.19,34.22,34.17,34.17,30800.0,14.2722,14.2847,14.2638,14.2638,30800.0
2005-11-14 10:15:00,34.18,34.21,34.16,34.2,17800.0,14.268,14.2805,14.2597,14.2764,17800.0
2005-11-14 10:20:00,34.2,34.23,34.18,34.21,17600.0,14.2764,14.2889,14.268,14.2805,17600.0
2005-11-14 10:25:00,34.21,34.22,34.17,34.2,17200.0,14.2805,14.2847,14.2638,14.2764,17200.0
2005-11-14 10:30:00,34.2,34.24,34.2,34.21,30600.0,14.2764,14.2931,14.2764,14.2805,30600.0
2005-11-14 10:35:00,34.21,34.24,34.19,34.2,37300.0,14.2805,14.2931,14.2722,14.2764,37300.0
2005-11-14 10:40:00,34.2,34.22,34.15,34.17,27300.0,14.2764,14.2847,14.2555,14.2638,27300.0
2005-11-14 10:45:00,34.15,34.17,34.14,34.17,6700.0,14.2555,14.2638,14.2513,14.2638,6700.0
2005-11-14 10:50:00,34.17,34.2,34.17,34.17,8300.0,14.2638,14.2764,14.2638,14.2638,8300.0
2005-11-14 10:55:00,34.18,34.18,34.14,34.16,8000.0,14.268,14.268,14.2513,14.2597,8000.0
2005-11-14 11:00:00,34.17,34.2,34.16,34.19,10000.0,14.2638,14.2764,14.2597,14.2722,10000.0
2005-11-14 11:05:00,34.19,34.22,34.19,34.19,15400.0,14.2722,14.2847,14.2722,14.2722,15400.0
2005-11-14 11:10:00,34.19,34.22,34.19,34.2,14500.0,14.2722,14.2847,14.2722,14.2764,14500.0
2005-11-14 11:15:00,34.2,34.26,34.19,34.25,23700.0,14.2764,14.3014,14.2722,14.2972,23700.0
2005-11-14 11:20:00,34.25,34.25,34.22,34.22,11800.0,14.2972,14.2972,14.2847,14.2847,11800.0
2005-11-14 11:25:00,34.22,34.22,34.19,34.21,11100.0,14.2847,14.2847,14.2722,14.2805,11100.0
2005-11-14 11:30:00,34.2,34.21,34.16,34.16,5700.0,14.2764,14.2805,14.2597,14.2597,5700.0
2005-11-14 11:35:00,34.16,34.17,34.1,34.1,10300.0,14.2597,14.2638,14.2346,14.2346,10300.0
2005-11-14 11:40:00,34.1,34.11,34.07,34.09,13200.0,14.2346,14.2388,14.2221,14.2305,13200.0
2005-11-14 11:45:00,34.09,34.1,34.03,34.04,19800.0,14.2305,14.2346,14.2054,14.2096,19800.0
2005-11-14 11:50:00,34.04,34.09,34.03,34.05,24300.0,14.2096,14.2305,14.2054,14.2138,24300.0
2005-11-14 11:55:00,34.06,34.06,34.0,34.01,34100.0,14.2179,14.2179,14.1929,14.1971,34100.0
2005-11-14 12:00:00,34.0,34.03,34.0,34.01,12400.0,14.1929,14.2054,14.1929,14.1971,12400.0
2005-11-14 12:05:00,34.0,34.04,33.98,34.02,19500.0,14.1929,14.2096,14.1845,14.2012,19500.0
2005-11-14 12:10:00,34.04,34.06,34.03,34.05,12000.0,14.2096,14.2179,14.2054,14.2138,12000.0
2005-11-14 12:15:00,34.05,34.12,34.05,34.12,12600.0,14.2138,14.243,14.2138,14.243,12600.0
2005-11-14 12:20:00,34.12,34.18,34.12,34.15,24200.0,14.243,14.268,14.243,14.2555,24200.0
2005-11-14 12:25:00,34.16,34.18,34.15,34.17,2900.0,14.2597,14.268,14.2555,14.2638,2900.0
2005-11-14 12:30:00,34.15,34.19,34.14,34.19,13800.0,14.2555,14.2722,14.2513,14.2722,13800.0
2005-11-14 12:35:00,34.18,34.2,34.17,34.2,6400.0,14.268,14.2764,14.2638,14.2764,6400.0
2005-11-14 12:40:00,34.19,34.2,34.18,34.19,27200.0,14.2722,14.2764,14.268,14.2722,27200.0
2005-11-14 12:45:00,34.19,34.2,34.18,34.19,4000.0,14.2722,14.2764,14.268,14.2722,4000.0
2005-11-14 12:50:00,34.19,34.2,34.18,34.2,1300.0,14.2722,14.2764,14.268,14.2764,1300.0
2005-11-14 12:55:00,34.19,34.19,34.1,34.11,16300.0,14.2722,14.2722,14.2346,14.2388,16300.0
2005-11-14 13:00:00,34.13,34.15,34.09,34.14,14300.0,14.2472,14.2555,14.2305,14.2513,14300.0
2005-11-14 13:05:00,34.15,34.19,34.14,34.14,15500.0,14.2555,14.2722,14.2513,14.2513,15500.0
2005-11-14 13:10:00,34.14,34.17,34.13,34.14,7100.0,14.2513,14.2638,14.2472,14.2513,7100.0
2005-11-14 13:15:00,34.14,34.16,34.14,34.14,6300.0,14.2513,14.2597,14.2513,14.2513,6300.0
2005-11-14 13:20:00,34.16,34.16,34.11,34.12,14300.0,14.2597,14.2597,14.2388,14.243,14300.0
2005-11-14 13:25:00,34.12,34.13,34.12,34.13,7300.0,14.243,14.2472,14.243,14.2472,7300.0
2005-11-14 13:30:00,34.13,34.14,34.11,34.13,7600.0,14.2472,14.2513,14.2388,14.2472,7600.0
2005-11-14 13:35:00,34.14,34.15,34.12,34.12,3700.0,14.2513,14.2555,14.243,14.243,3700.0
2005-11-14 13:40:00,34.12,34.18,34.12,34.18,21000.0,14.243,14.268,14.243,14.268,21000.0
2005-11-14 13:45:00,34.18,34.22,34.1,34.1,91500.0,14.268,14.2847,14.2346,14.2346,91500.0
2005-11-14 13:50:00,34.1,34.11,34.07,34.1,49700.0,14.2346,14.2388,14.2221,14.2346,49700.0
2005-11-14 13:55:00,34.1,34.13,34.05,34.1,69200.0,14.2346,14.2472,14.2138,14.2346,69200.0
2005-11-14 14:00:00,34.1,34.11,34.08,34.09,21100.0,14.2346,14.2388,14.2263,14.2305,21100.0
2005-11-14 14:05:00,34.09,34.11,34.05,34.06,14000.0,14.2305,14.2388,14.2138,14.2179,14000.0
2005-11-14 14:10:00,34.05,34.06,34.02,34.03,25200.0,14.2138,14.2179,14.2012,14.2054,25200.0
2005-11-14 14:15:00,34.05,34.07,34.04,34.06,16800.0,14.2138,14.2221,14.2096,14.2179,16800.0
2005-11-14 14:20:00,34.06,34.08,34.06,34.07,5700.0,14.2179,14.2263,14.2179,14.2221,5700.0
2005-11-14 14:25:00,34.08,34.09,34.06,34.08,33000.0,14.2263,14.2305,14.2179,14.2263,33000.0
2005-11-14 14:30:00,34.09,34.09,34.07,34.09,11000.0,14.2305,14.2305,14.2221,14.2305,11000.0
2005-11-14 14:35:00,34.08,34.14,34.08,34.08,25900.0,14.2263,14.2513,14.2263,14.2263,25900.0
2005-11-14 14:40:00,34.08,34.09,34.07,34.08,8100.0,14.2263,14.2305,14.2221,14.2263,8100.0
2005-11-14 14:45:00,34.1,34.11,34.07,34.08,7900.0,14.2346,14.2388,14.2221,14.2263,7900.0
2005-11-14 14:50:00,34.08,34.12,34.08,34.1,4500.0,14.2263,14.243,14.2263,14.2346,4500.0
2005-11-14 14:55:00,34.1,34.1,34.06,34.07,8200.0,14.2346,14.2346,14.2179,14.2221,8200.0
2005-11-14 15:00:00,34.06,34.08,34.04,34.06,34000.0,14.2179,14.2263,14.2096,14.2179,34000.0
2005-11-14 15:05:00,34.07,34.1,34.03,34.07,20500.0,14.2221,14.2346,14.2054,14.2221,20500.0
2005-11-14 15:10:00,34.06,34.06,33.97,34.0,34600.0,14.2179,14.2179,14.1804,14.1929,34600.0
2005-11-14 15:15:00,33.99,34.01,33.96,33.96,49500.0,14.1887,14.1971,14.1762,14.1762,49500.0
2005-11-14 15:20:00,33.98,34.01,33.96,34.01,46400.0,14.1845,14.1971,14.1762,14.1971,46400.0
2005-11-14 15:25:00,34.0,34.01,33.94,33.96,30600.0,14.1929,14.1971,14.1678,14.1762,30600.0
2005-11-14 15:30:00,33.97,34.01,33.96,34.01,31300.0,14.1804,14.1971,14.1762,14.1971,31300.0
2005-11-14 15:35:00,34.01,34.07,34.0,34.0,56500.0,14.1971,14.2221,14.1929,14.1929,56500.0
2005-11-14 15:40:00,34.0,34.01,33.98,33.99,79700.0,14.1929,14.1971,14.1845,14.1887,79700.0
2005-11-14 15:45:00,34.0,34.02,33.99,34.02,96100.0,14.1929,14.2012,14.1887,14.2012,96100.0
2005-11-14 15:50:00,34.02,34.04,33.99,34.01,180000.0,14.2012,14.2096,14.1887,14.1971,180000.0
2005-11-14 15:55:00,34.01,34.06,34.0,34.03,68200.0,14.1971,14.2179,14.1929,14.2054,68200.0
2005-11-15 09:30:00,34.0,34.11,34.0,34.04,47300.0,14.1929,14.2388,14.1929,14.2096,47300.0
2005-11-15 09:35:00,34.02,34.11,34.01,34.1,13900.0,14.2012,14.2388,14.1971,14.2346,13900.0
2005-11-15 09:40:00,34.1,34.1,33.99,34.02,17900.0,14.2346,14.2346,14.1887,14.2012,17900.0
2005-11-15 09:45:00,34.02,34.05,33.92,34.01,57100.0,14.2012,14.2138,14.1595,14.1971,57100.0
2005-11-15 09:50:00,34.01,34.01,33.86,33.88,38400.0,14.1971,14.1971,14.1344,14.1428,38400.0
2005-11-15 09:55:00,33.88,34.03,33.86,33.97,40300.0,14.1428,14.2054,14.1344,14.1804,40300.0
2005-11-15 10:00:00,33.96,33.96,33.88,33.93,20800.0,14.1762,14.1762,14.1428,14.1637,20800.0
2005-11-15 10:05:00,33.94,34.02,33.93,34.02,8300.0,14.1678,14.2012,14.1637,14.2012,8300.0
2005-11-15 10:10:00,34.0,34.02,33.98,33.99,5800.0,14.1929,14.2012,14.1845,14.1887,5800.0
2005-11-15 10:15:00,33.99,34.0,33.97,34.0,87100.0,14.1887,14.1929,14.1804,14.1929,87100.0
2005-11-15 10:20:00,34.0,34.06,33.97,34.02,18300.0,14.1929,14.2179,14.1804,14.2012,18300.0
2005-11-15 10:25:00,34.02,34.05,33.99,34.0,12900.0,14.2012,14.2138,14.1887,14.1929,12900.0
2005-11-15 10:30:00,34.02,34.06,34.0,34.03,32200.0,14.2012,14.2179,14.1929,14.2054,32200.0
2005-11-15 10:35:00,34.0,34.05,33.99,34.0,31400.0,14.1929,14.2138,14.1887,14.1929,31400.0
2005-11-15 10:40:00,33.99,34.03,33.97,34.02,9000.0,14.1887,14.2054,14.1804,14.2012,9000.0
2005-11-15 10:45:00,34.01,34.09,34.01,34.05,25000.0,14.1971,14.2305,14.1971,14.2138,25000.0
2005-11-15 10:50:00,34.06,34.16,34.06,34.16,25000.0,14.2179,14.2597,14.2179,14.2597,25000.0
2005-11-15 10:55:00,34.17,34.17,34.01,34.02,16800.0,14.2638,14.2638,14.1971,14.2012,16800.0
2005-11-15 11:00:00,34.02,34.05,34.0,34.04,25900.0,14.2012,14.2138,14.1929,14.2096,25900.0
2005-11-15 11:05:00,34.05,34.05,34.01,34.01,16600.0,14.2138,14.2138,14.1971,14.1971,16600.0
2005-11-15 11:10:00,34.01,34.04,34.0,34.02,8800.0,14.1971,14.2096,14.1929,14.2012,8800.0
2005-11-15 11:15:00,34.03,34.03,34.0,34.02,5200.0,14.2054,14.2054,14.1929,14.2012,5200.0
2005-11-15 11:20:00,34.03,34.08,34.03,34.06,8100.0,14.2054,14.2263,14.2054,14.2179,8100.0
2005-11-15 11:25:00,34.06,34.08,34.04,34.08,7400.0,14.2179,14.2263,14.2096,14.2263,7400.0
2005-11-15 11:30:00,34.07,34.08,34.03,34.05,17800.0,14.2221,14.2263,14.2054,14.2138,17800.0
2005-11-15 11:35:00,34.06,34.09,34.06,34.07,12200.0,14.2179,14.2305,14.2179,14.2221,12200.0
2005-11-15 11:40:00,34.07,34.12,34.06,34.1,14900.0,14.2221,14.243,14.2179,14.2346,14900.0
2005-11-15 11:45:00,34.1,34.1,34.03,34.05,25600.0,14.2346,14.2346,14.2054,14.2138,25600.0
2005-11-15 11:50:00,34.04,34.07,34.04,34.06,8500.0,14.2096,14.2221,14.2096,14.2179,8500.0
2005-11-15 11:55:00,34.06,34.13,34.05,34.13,15400.0,14.2179,14.2472,14.2138,14.2472,15400.0
2005-11-15 12:00:00,34.13,34.16,34.11,34.13,8900.0,14.2472,14.2597,14.2388,14.2472,8900.0
2005-11-15 12:05:00,34.15,34.17,34.13,34.16,3100.0,14.2555,14.2638,14.2472,14.2597,3100.0
2005-11-15 12:10:00,34.15,34.2,34.15,34.19,7500.0,14.2555,14.2764,14.2555,14.2722,7500.0
2005-11-15 12:15:00,34.2,34.21,34.17,34.19,15600.0,14.2764,14.2805,14.2638,14.2722,15600.0
2005-11-15 12:20:00,34.19,34.2,34.14,34.15,8300.0,14.2722,14.2764,14.2513,14.2555,8300.0
2005-11-15 12:25:00,34.15,34.17,34.14,34.17,4900.0,14.2555,14.2638,14.2513,14.2638,4900.0
2005-11-15 12:30:00,34.17,34.17,34.14,34.16,6200.0,14.2638,14.2638,14.2513,14.2597,6200.0
2005-11-15 12:35:00,34.14,34.16,34.14,34.16,10500.0,14.2513,14.2597,14.2513,14.2597,10500.0
2005-11-15 12:40:00,34.16,34.18,34.16,34.17,9400.0,14.2597,14.268,14.2597,14.2638,9400.0
2005-11-15 12:45:00,34.18,34.19,34.16,34.16,7100.0,14.268,14.2722,14.2597,14.2597,7100.0
2005-11-15 12:50:00,34.17,34.18,34.16,34.18,2700.0,14.2638,14.268,14.2597,14.268,2700.0
2005-11-15 12:55:00,34.18,34.2,34.17,34.2,7700.0,14.268,14.2764,14.2638,14.2764,7700.0
2005-11-15 13:00:00,34.2,34.2,34.17,34.19,9000.0,14.2764,14.2764,14.2638,14.2722,9000.0
2005-11-15 13:05:00,34.17,34.18,34.17,34.18,3200.0,14.2638,14.268,14.2638,14.268,3200.0
2005-11-15 13:10:00,34.18,34.18,34.15,34.17,7200.0,14.268,14.268,14.2555,14.2638,7200.0
2005-11-15 13:15:00,34.17,34.2,34.17,34.18,13000.0,14.2638,14.2764,14.2638,14.268,13000.0
2005-11-15 13:20:00,34.18,34.18,34.14,34.15,3700.0,14.268,14.268,14.2513,14.2555,3700.0
2005-11-15 13:25:00,34.14,34.17,34.12,34.15,11300.0,14.2513,14.2638,14.243,14.2555,11300.0
2005-11-15 13:30:00,34.14,34.19,34.14,34.17,4600.0,14.2513,14.2722,14.2513,14.2638,4600.0
2005-11-15 13:35:00,34.18,34.19,34.15,34.15,14500.0,14.268,14.2722,14.2555,14.2555,14500.0
2005-11-15 13:40:00,34.15,34.15,34.11,34.12,13500.0,14.2555,14.2555,14.2388,14.243,13500.0
2005-11-15 13:45:00,34.12,34.12,34.05,34.07,15600.0,14.243,14.243,14.2138,14.2221,15600.0
2005-11-15 13:50:00,34.07,34.08,34.06,34.08,11600.0,14.2221,14.2263,14.2179,14.2263,11600.0
2005-11-15 13:55:00,34.07,34.08,34.02,34.02,17300.0,14.2221,14.2263,14.2012,14.2012,17300.0
2005-11-15 14:00:00,34.02,34.02,33.99,34.0,16300.0,14.2012,14.2012,14.1887,14.1929,16300.0
2005-11-15 14:05:00,33.99,34.0,33.98,33.98,52200.0,14.1887,14.1929,14.1845,14.1845,52200.0
2005-11-15 14:10:00,33.99,34.0,33.92,33.96,37400.0,14.1887,14.1929,14.1595,14.1762,37400.0
2005-11-15 14:15:00,33.95,34.0,33.92,34.0,24400.0,14.172,14.1929,14.1595,14.1929,24400.0
2005-11-15 14:20:00,33.99,34.07,33.98,34.0,10100.0,14.1887,14.2221,14.1845,14.1929,10100.0
2005-11-15 14:25:00,34.0,34.02,33.99,34.0,6700.0,14.1929,14.2012,14.1887,14.1929,6700.0
2005-11-15 14:30:00,33.99,33.99,33.95,33.96,30900.0,14.1887,14.1887,14.172,14.1762,30900.0
2005-11-15 14:35:00,33.96,34.0,33.96,34.0,10500.0,14.1762,14.1929,14.1762,14.1929,10500.0
2005-11-15 14:40:00,33.99,34.04,33.99,33.99,11900.0,14.1887,14.2096,14.1887,14.1887,11900.0
2005-11-15 14:45:00,33.99,34.04,33.98,34.02,9800.0,14.1887,14.2096,14.1845,14.2012,9800.0
2005-11-15 14:50:00,34.02,34.03,33.98,34.0,18500.0,14.2012,14.2054,14.1845,14.1929,18500.0
2005-11-15 14:55:00,34.02,34.02,33.99,33.99,22200.0,14.2012,14.2012,14.1887,14.1887,22200.0
2005-11-15 15:00:00,33.99,34.0,33.98,34.0,15900.0,14.1887,14.1929,14.1845,14.1929,15900.0
2005-11-15 15:05:00,33.99,34.01,33.99,34.0,18700.0,14.1887,14.1971,14.1887,14.1929,18700.0
2005-11-15 15:10:00,34.0,34.01,33.99,34.01,16800.0,14.1929,14.1971,14.1887,14.1971,16800.0
2005-11-15 15:15:00,34.02,34.04,34.0,34.04,14800.0,14.2012,14.2096,14.1929,14.2096,14800.0
2005-11-15 15:20:00,34.02,34.05,34.01,34.03,19100.0,14.2012,14.2138,14.1971,14.2054,19100.0
2005-11-15 15:25:00,34.04,34.05,34.02,34.03,21100.0,14.2096,14.2138,14.2012,14.2054,21100.0
2005-11-15 15:30:00,34.02,34.05,34.01,34.04,20900.0,14.2012,14.2138,14.1971,14.2096,20900.0
2005-11-15 15:35:00,34.05,34.05,34.01,34.03,19500.0,14.2138,14.2138,14.1971,14.2054,19500.0
2005-11-15 15:40:00,34.03,34.06,34.02,34.04,25800.0,14.2054,14.2179,14.2012,14.2096,25800.0
2005-11-15 15:45:00,34.05,34.06,34.03,34.03,36000.0,14.2138,14.2179,14.2054,14.2054,36000.0
2005-11-15 15:50:00,34.04,34.05,33.98,34.01,41400.0,14.2096,14.2138,14.1845,14.1971,41400.0
2005-11-15 15:55:00,34.0,34.03,33.99,34.01,44200.0,14.1929,14.2054,14.1887,14.1971,44200.0
2005-11-16 09:30:00,34.2,34.23,34.09,34.19,33600.0,14.2764,14.2889,14.2305,14.2722,33600.0
2005-11-16 09:35:00,34.19,34.24,34.1,34.22,12400.0,14.2722,14.2931,14.2346,14.2847,12400.0
2005-11-16 09:40:00,34.23,34.25,34.12,34.15,15900.0,14.2889,14.2972,14.243,14.2555,15900.0
2005-11-16 09:45:00,34.15,34.28,34.13,34.24,16200.0,14.2555,14.3098,14.2472,14.2931,16200.0
2005-11-16 09:50:00,34.23,34.23,34.13,34.21,12600.0,14.2889,14.2889,14.2472,14.2805,12600.0
2005-11-16 09:55:00,34.21,34.26,34.12,34.15,10500.0,14.2805,14.3014,14.243,14.2555,10500.0
2005-11-16 10:00:00,34.15,34.25,34.15,34.21,16100.0,14.2555,14.2972,14.2555,14.2805,16100.0
2005-11-16 10:05:00,34.21,34.25,34.17,34.25,19400.0,14.2805,14.2972,14.2638,14.2972,19400.0
2005-11-16 10:10:00,34.25,34.32,34.25,34.32,24500.0,14.2972,14.3265,14.2972,14.3265,24500.0
2005-11-16 10:15:00,34.31,34.4,34.3,34.35,54200.0,14.3223,14.3599,14.3181,14.339,54200.0
2005-11-16 10:20:00,34.35,34.37,34.32,34.35,26400.0,14.339,14.3473,14.3265,14.339,26400.0
2005-11-16 10:25:00,34.35,34.35,34.34,34.35,28900.0,14.339,14.339,14.3348,14.339,28900.0
2005-11-16 10:30:00,34.34,34.4,34.34,34.4,22200.0,14.3348,14.3599,14.3348,14.3599,22200.0
2005-11-16 10:35:00,34.4,34.49,34.36,34.49,33000.0,14.3599,14.3974,14.3432,14.3974,33000.0
2005-11-16 10:40:00,34.41,34.46,34.41,34.42,52200.0,14.364,14.3849,14.364,14.3682,52200.0
2005-11-16 10:45:00,34.42,34.49,34.42,34.46,23000.0,14.3682,14.3974,14.3682,14.3849,23000.0
2005-11-16 10:50:00,34.44,34.49,34.43,34.49,17800.0,14.3766,14.3974,14.3724,14.3974,17800.0
2005-11-16 10:55:00,34.5,34.55,34.48,34.5,26700.0,14.4016,14.4225,14.3933,14.4016,26700.0
2005-11-16 11:00:00,34.5,34.51,34.45,34.45,12900.0,14.4016,14.4058,14.3807,14.3807,12900.0
2005-11-16 11:05:00,34.45,34.47,34.42,34.47,21500.0,14.3807,14.3891,14.3682,14.3891,21500.0
2005-11-16 11:10:00,34.46,34.47,34.43,34.44,11200.0,14.3849,14.3891,14.3724,14.3766,11200.0
2005-11-16 11:15:00,34.44,34.45,34.4,34.41,7500.0,14.3766,14.3807,14.3599,14.364,7500.0
2005-11-16 11:20:00,34.39,34.39,34.32,34.33,14500.0,14.3557,14.3557,14.3265,14.3306,14500.0
2005-11-16 11:25:00,34.33,34.33,34.27,34.28,13600.0,14.3306,14.3306,14.3056,14.3098,13600.0
2005-11-16 11:30:00,34.31,34.31,34.26,34.28,9300.0,14.3223,14.3223,14.3014,14.3098,9300.0
2005-11-16 11:35:00,34.27,34.29,34.23,34.24,13100.0,14.3056,14.3139,14.2889,14.2931,13100.0
2005-11-16 11:40:00,34.24,34.33,34.22,34.3,18300.0,14.2931,14.3306,14.2847,14.3181,18300.0
2005-11-16 11:45:00,34.29,34.31,34.24,34.24,12400.0,14.3139,14.3223,14.2931,14.2931,12400.0
2005-11-16 11:50:00,34.24,34.27,34.2,34.25,12900.0,14.2931,14.3056,14.2764,14.2972,12900.0
2005-11-16 11:55:00,34.24,34.25,34.22,34.23,9300.0,14.2931,14.2972,14.2847,14.2889,9300.0
2005-11-16 12:00:00,34.23,34.3,34.22,34.29,8500.0,14.2889,14.3181,14.2847,14.3139,8500.0
2005-11-16 12:05:00,34.29,34.3,34.27,34.28,8800.0,14.3139,14.3181,14.3056,14.3098,8800.0
2005-11-16 12:10:00,34.28,34.34,34.28,34.33,17700.0,14.3098,14.3348,14.3098,14.3306,17700.0
2005-11-16 12:15:00,34.33,34.36,34.31,34.34,21300.0,14.3306,14.3432,14.3223,14.3348,21300.0
2005-11-16 12:20:00,34.35,34.36,34.34,34.35,7700.0,14.339,14.3432,14.3348,14.339,7700.0
2005-11-16 12:25:00,34.35,34.35,34.31,34.31,6200.0,14.339,14.339,14.3223,14.3223,6200.0
2005-11-16 12:30:00,34.3,34.31,34.29,34.31,4200.0,14.3181,14.3223,14.3139,14.3223,4200.0
2005-11-16 12:35:00,34.3,34.3,34.29,34.29,6000.0,14.3181,14.3181,14.3139,14.3139,6000.0
2005-11-16 12:40:00,34.3,34.31,34.29,34.31,11000.0,14.3181,14.3223,14.3139,14.3223,11000.0
2005-11-16 12:45:00,34.3,34.33,34.29,34.32,5300.0,14.3181,14.3306,14.3139,14.3265,5300.0
2005-11-16 12:50:00,34.33,34.33,34.3,34.3,31100.0,14.3306,14.3306,14.3181,14.3181,31100.0
2005-11-16 12:55:00,34.3,34.3,34.25,34.26,7300.0,14.3181,14.3181,14.2972,14.3014,7300.0
2005-11-16 13:00:00,34.27,34.28,34.21,34.23,17300.0,14.3056,14.3098,14.2805,14.2889,17300.0
2005-11-16 13:05:00,34.23,34.24,34.19,34.19,16700.0,14.2889,14.2931,14.2722,14.2722,16700.0
2005-11-16 13:10:00,34.2,34.2,34.18,34.18,2900.0,14.2764,14.2764,14.268,14.268,2900.0
2005-11-16 13:15:00,34.18,34.18,34.17,34.17,8700.0,14.268,14.268,14.2638,14.2638,8700.0
2005-11-16 13:20:00,34.17,34.19,34.16,34.19,11100.0,14.2638,14.2722,14.2597,14.2722,11100.0
2005-11-16 13:25:00,34.19,34.25,34.19,34.24,29300.0,14.2722,14.2972,14.2722,14.2931,29300.0
2005-11-16 13:30:00,34.25,34.25,34.2,34.21,19100.0,14.2972,14.2972,14.2764,14.2805,19100.0
2005-11-16 13:35:00,34.2,34.2,34.16,34.18,23100.0,14.2764,14.2764,14.2597,14.268,23100.0
2005-11-16 13:40:00,34.19,34.21,34.18,34.21,15600.0,14.2722,14.2805,14.268,14.2805,15600.0
2005-11-16 13:45:00,34.19,34.21,34.18,34.21,3700.0,14.2722,14.2805,14.268,14.2805,3700.0
2005-11-16 13:50:00,34.21,34.21,34.11,34.12,30400.0,14.2805,14.2805,14.2388,14.243,30400.0
2005-11-16 13:55:00,34.12,34.14,34.11,34.14,11700.0,14.243,14.2513,14.2388,14.2513,11700.0
2005-11-16 14:00:00,34.13,34.14,34.12,34.12,11100.0,14.2472,14.2513,14.243,14.243,11100.0
2005-11-16 14:05:00,34.12,34.23,34.11,34.22,22000.0,14.243,14.2889,14.2388,14.2847,22000.0
2005-11-16 14:10:00,34.22,34.23,34.18,34.2,12700.0,14.2847,14.2889,14.268,14.2764,12700.0
2005-11-16 14:15:00,34.18,34.21,34.15,34.18,9800.0,14.268,14.2805,14.2555,14.268,9800.0
2005-11-16 14:20:00,34.17,34.24,34.17,34.2,30300.0,14.2638,14.2931,14.2638,14.2764,30300.0
2005-11-16 14:25:00,34.21,34.23,34.16,34.22,32700.0,14.2805,14.2889,14.2597,14.2847,32700.0
2005-11-16 14:30:00,34.22,34.22,34.16,34.17,28300.0,14.2847,14.2847,14.2597,14.2638,28300.0
2005-11-16 14:35:00,34.17,34.17,34.11,34.15,16100.0,14.2638,14.2638,14.2388,14.2555,16100.0
2005-11-16 14:40:00,34.14,34.21,34.14,34.18,11600.0,14.2513,14.2805,14.2513,14.268,11600.0
2005-11-16 14:45:00,34.19,34.21,34.14,34.2,8300.0,14.2722,14.2805,14.2513,14.2764,8300.0
2005-11-16 14:50:00,34.2,34.2,34.15,34.15,13800.0,14.2764,14.2764,14.2555,14.2555,13800.0
2005-11-16 14:55:00,34.16,34.22,34.16,34.19,21700.0,14.2597,14.2847,14.2597,14.2722,21700.0
2005-11-16 15:00:00,34.18,34.24,34.15,34.19,21100.0,14.268,14.2931,14.2555,14.2722,21100.0
2005-11-16 15:05:00,34.18,34.19,34.13,34.17,23800.0,14.268,14.2722,14.2472,14.2638,23800.0
2005-11-16 15:10:00,34.17,34.17,34.12,34.15,15400.0,14.2638,14.2638,14.243,14.2555,15400.0
2005-11-16 15:15:00,34.13,34.25,34.13,34.24,12300.0,14.2472,14.2972,14.2472,14.2931,12300.0
2005-11-16 15:20:00,34.24,34.24,34.21,34.21,12000.0,14.2931,14.2931,14.2805,14.2805,12000.0
2005-11-16 15:25:00,34.21,34.21,34.15,34.19,8500.0,14.2805,14.2805,14.2555,14.2722,8500.0
2005-11-16 15:30:00,34.17,34.21,34.1,34.11,45700.0,14.2638,14.2805,14.2346,14.2388,45700.0
2005-11-16 15:35:00,34.11,34.14,34.08,34.13,38500.0,14.2388,14.2513,14.2263,14.2472,38500.0
2005-11-16 15:40:00,34.12,34.14,34.09,34.09,39000.0,14.243,14.2513,14.2305,14.2305,39000.0
2005-11-16 15:45:00,34.08,34.11,34.05,34.09,37700.0,14.2263,14.2388,14.2138,14.2305,37700.0
2005-11-16 15:50:00,34.08,34.08,34.03,34.04,36900.0,14.2263,14.2263,14.2054,14.2096,36900.0
2005-11-16 15:55:00,34.03,34.1,34.02,34.08,65700.0,14.2054,14.2346,14.2012,14.2263,65700.0
2005-11-17 09:30:00,34.22,34.33,34.17,34.33,48100.0,14.2847,14.3306,14.2638,14.3306,48100.0
2005-11-17 09:35:00,34.31,34.31,34.21,34.31,17100.0,14.3223,14.3223,14.2805,14.3223,17100.0
2005-11-17 09:40:00,34.33,34.39,34.23,34.23,24200.0,14.3306,14.3557,14.2889,14.2889,24200.0
2005-11-17 09:45:00,34.23,34.44,34.22,34.32,33300.0,14.2889,14.3766,14.2847,14.3265,33300.0
2005-11-17 09:50:00,34.33,34.35,34.26,34.28,40400.0,14.3306,14.339,14.3014,14.3098,40400.0
2005-11-17 09:55:00,34.28,34.31,34.25,34.29,22300.0,14.3098,14.3223,14.2972,14.3139,22300.0
2005-11-17 10:00:00,34.29,34.38,34.29,34.33,23800.0,14.3139,14.3515,14.3139,14.3306,23800.0
2005-11-17 10:05:00,34.34,34.38,34.32,34.32,18600.0,14.3348,14.3515,14.3265,14.3265,18600.0
2005-11-17 10:10:00,34.32,34.35,34.26,34.31,20200.0,14.3265,14.339,14.3014,14.3223,20200.0
2005-11-17 10:15:00,34.31,34.4,34.28,34.4,34300.0,14.3223,14.3599,14.3098,14.3599,34300.0
2005-11-17 10:20:00,34.42,34.47,34.34,34.37,30300.0,14.3682,14.3891,14.3348,14.3473,30300.0
2005-11-17 10:25:00,34.34,34.42,34.34,34.4,10800.0,14.3348,14.3682,14.3348,14.3599,10800.0
2005-11-17 10:30:00,34.41,34.42,34.37,34.42,12300.0,14.364,14.3682,14.3473,14.3682,12300.0
2005-11-17 10:35:00,34.4,34.42,34.34,34.35,9000.0,14.3599,14.3682,14.3348,14.339,9000.0
2005-11-17 10:40:00,34.36,34.41,34.33,34.4,16000.0,14.3432,14.364,14.3306,14.3599,16000.0
2005-11-17 10:45:00,34.4,34.42,34.35,34.38,14800.0,14.3599,14.3682,14.339,14.3515,14800.0
2005-11-17 10:50:00,34.37,34.4,34.33,34.33,8000.0,14.3473,14.3599,14.3306,14.3306,8000.0
2005-11-17 10:55:00,34.34,34.36,34.33,34.33,20400.0,14.3348,14.3432,14.3306,14.3306,20400.0
2005-11-17 11:00:00,34.33,34.34,34.24,34.29,19900.0,14.3306,14.3348,14.2931,14.3139,19900.0
2005-11-17 11:05:00,34.28,34.3,34.24,34.29,17900.0,14.3098,14.3181,14.2931,14.3139,17900.0
2005-11-17 11:10:00,34.29,34.35,34.28,34.3,16100.0,14.3139,14.339,14.3098,14.3181,16100.0
2005-11-17 11:15:00,34.3,34.31,34.22,34.23,9800.0,14.3181,14.3223,14.2847,14.2889,9800.0
2005-11-17 11:20:00,34.23,34.26,34.18,34.19,15900.0,14.2889,14.3014,14.268,14.2722,15900.0
2005-11-17 11:25:00,34.2,34.22,34.17,34.21,18200.0,14.2764,14.2847,14.2638,14.2805,18200.0
2005-11-17 11:30:00,34.22,34.22,34.19,34.19,10600.0,14.2847,14.2847,14.2722,14.2722,10600.0
2005-11-17 11:35:00,34.19,34.25,34.19,34.24,14800.0,14.2722,14.2972,14.2722,14.2931,14800.0
2005-11-17 11:40:00,34.24,34.24,34.17,34.18,12400.0,14.2931,14.2931,14.2638,14.268,12400.0
2005-11-17 11:45:00,34.19,34.2,34.19,34.2,8000.0,14.2722,14.2764,14.2722,14.2764,8000.0
2005-11-17 11:50:00,34.21,34.21,34.17,34.21,9200.0,14.2805,14.2805,14.2638,14.2805,9200.0
2005-11-17 11:55:00,34.21,34.23,34.2,34.21,11800.0,14.2805,14.2889,14.2764,14.2805,11800.0
2005-11-17 12:00:00,34.21,34.21,34.19,34.19,119500.0,14.2805,14.2805,14.2722,14.2722,119500.0
2005-11-17 12:05:00,34.19,34.21,34.19,34.21,13200.0,14.2722,14.2805,14.2722,14.2805,13200.0
2005-11-17 12:10:00,34.21,34.22,34.15,34.16,127500.0,14.2805,14.2847,14.2555,14.2597,127500.0
2005-11-17 12:15:00,34.16,34.17,34.12,34.16,17400.0,14.2597,14.2638,14.243,14.2597,17400.0
2005-11-17 12:20:00,34.16,34.16,34.13,34.14,14200.0,14.2597,14.2597,14.2472,14.2513,14200.0
2005-11-17 12:25:00,34.14,34.16,34.13,34.15,16500.0,14.2513,14.2597,14.2472,14.2555,16500.0
2005-11-17 12:30:00,34.16,34.16,34.11,34.11,19600.0,14.2597,14.2597,14.2388,14.2388,19600.0
2005-11-17 12:35:00,34.12,34.13,34.11,34.11,13100.0,14.243,14.2472,14.2388,14.2388,13100.0
2005-11-17 12:40:00,34.12,34.13,34.11,34.13,7900.0,14.243,14.2472,14.2388,14.2472,7900.0
2005-11-17 12:45:00,34.13,34.14,34.09,34.11,29200.0,14.2472,14.2513,14.2305,14.2388,29200.0
2005-11-17 12:50:00,34.11,34.13,34.1,34.1,21700.0,14.2388,14.2472,14.2346,14.2346,21700.0
2005-11-17 12:55:00,34.1,34.13,34.1,34.13,17000.0,14.2346,14.2472,14.2346,14.2472,17000.0
2005-11-17 13:00:00,34.13,34.14,34.12,34.13,18800.0,14.2472,14.2513,14.243,14.2472,18800.0
2005-11-17 13:05:00,34.14,34.15,34.13,34.14,18500.0,14.2513,14.2555,14.2472,14.2513,18500.0
2005-11-17 13:10:00,34.14,34.15,34.12,34.12,18900.0,14.2513,14.2555,14.243,14.243,18900.0
2005-11-17 13:15:00,34.12,34.18,34.12,34.16,15000.0,14.243,14.268,14.243,14.2597,15000.0
2005-11-17 13:20:00,34.16,34.17,34.15,34.16,9100.0,14.2597,14.2638,14.2555,14.2597,9100.0
2005-11-17 13:25:00,34.17,34.18,34.17,34.17,8800.0,14.2638,14.268,14.2638,14.2638,8800.0
2005-11-17 13:30:00,34.17,34.2,34.13,34.19,21400.0,14.2638,14.2764,14.2472,14.2722,21400.0
2005-11-17 13:35:00,34.19,34.23,34.18,34.22,12100.0,14.2722,14.2889,14.268,14.2847,12100.0
2005-11-17 13:40:00,34.21,34.22,34.2,34.21,5300.0,14.2805,14.2847,14.2764,14.2805,5300.0
2005-11-17 13:45:00,34.21,34.21,34.18,34.21,15500.0,14.2805,14.2805,14.268,14.2805,15500.0
2005-11-17 13:50:00,34.2,34.21,34.19,34.21,12700.0,14.2764,14.2805,14.2722,14.2805,12700.0
2005-11-17 13:55:00,34.21,34.23,34.19,34.22,17800.0,14.2805,14.2889,14.2722,14.2847,17800.0
2005-11-17 14:00:00,34.22,34.31,34.21,34.29,30100.0,14.2847,14.3223,14.2805,14.3139,30100.0
2005-11-17 14:05:00,34.29,34.31,34.27,34.31,10600.0,14.3139,14.3223,14.3056,14.3223,10600.0
2005-11-17 14:10:00,34.3,34.36,34.3,34.35,65600.0,14.3181,14.3432,14.3181,14.339,65600.0
2005-11-17 14:15:00,34.35,34.38,34.35,34.38,22100.0,14.339,14.3515,14.339,14.3515,22100.0
2005-11-17 14:20:00,34.38,34.47,34.38,34.44,50800.0,14.3515,14.3891,14.3515,14.3766,50800.0
2005-11-17 14:25:00,34.44,34.47,34.4,34.44,19700.0,14.3766,14.3891,14.3599,14.3766,19700.0
2005-11-17 14:30:00,34.45,34.48,34.44,34.45,27400.0,14.3807,14.3933,14.3766,14.3807,27400.0
2005-11-17 14:35:00,34.44,34.46,34.41,34.45,20200.0,14.3766,14.3849,14.364,14.3807,20200.0
2005-11-17 14:40:00,34.45,34.45,34.37,34.38,17000.0,14.3807,14.3807,14.3473,14.3515,17000.0
2005-11-17 14:45:00,34.39,34.4,34.36,34.36,11100.0,14.3557,14.3599,14.3432,14.3432,11100.0
2005-11-17 14:50:00,34.38,34.38,34.35,34.35,10400.0,14.3515,14.3515,14.339,14.339,10400.0
2005-11-17 14:55:00,34.34,34.38,34.34,34.37,28800.0,14.3348,14.3515,14.3348,14.3473,28800.0
2005-11-17 15:00:00,34.36,34.38,34.36,34.37,9200.0,14.3432,14.3515,14.3432,14.3473,9200.0
2005-11-17 15:05:00,34.37,34.46,34.37,34.45,35400.0,14.3473,14.3849,14.3473,14.3807,35400.0
2005-11-17 15:10:00,34.44,34.47,34.44,34.46,20700.0,14.3766,14.3891,14.3766,14.3849,20700.0
2005-11-17 15:15:00,34.47,34.47,34.41,34.41,31400.0,14.3891,14.3891,14.364,14.364,31400.0
2005-11-17 15:20:00,34.42,34.43,34.38,34.39,26700.0,14.3682,14.3724,14.3515,14.3557,26700.0
2005-11-17 15:25:00,34.39,34.4,34.36,34.39,31800.0,14.3557,14.3599,14.3432,14.3557,31800.0
2005-11-17 15:30:00,34.39,34.39,34.37,34.37,13000.0,14.3557,14.3557,14.3473,14.3473,13000.0
2005-11-17 15:35:00,34.37,34.39,34.37,34.37,23600.0,14.3473,14.3557,14.3473,14.3473,23600.0
2005-11-17 15:40:00,34.38,34.42,34.37,34.39,30300.0,14.3515,14.3682,14.3473,14.3557,30300.0
2005-11-17 15:45:00,34.41,34.44,34.39,34.43,51700.0,14.364,14.3766,14.3557,14.3724,51700.0
2005-11-17 15:50:00,34.43,34.45,34.39,34.41,42000.0,14.3724,14.3807,14.3557,14.364,42000.0
2005-11-17 15:55:00,34.41,34.43,34.4,34.43,60100.0,14.364,14.3724,14.3599,14.3724,60100.0
2005-11-18 09:30:00,34.95,34.95,34.53,34.71,372900.0,14.5894,14.5894,14.4141,14.4893,372900.0
2005-11-18 09:35:00,34.72,34.74,34.58,34.62,38500.0,14.4934,14.5018,14.435,14.4517,38500.0
2005-11-18 09:40:00,34.62,34.79,34.61,34.75,40900.0,14.4517,14.5227,14.4475,14.506,40900.0
2005-11-18 09:45:00,34.75,34.75,34.56,34.66,24400.0,14.506,14.506,14.4266,14.4684,24400.0
2005-11-18 09:50:00,34.66,34.77,34.66,34.74,45900.0,14.4684,14.5143,14.4684,14.5018,45900.0
2005-11-18 09:55:00,34.74,34.8,34.72,34.74,36600.0,14.5018,14.5268,14.4934,14.5018,36600.0
2005-11-18 10:00:00,34.74,34.79,34.72,34.76,30100.0,14.5018,14.5227,14.4934,14.5101,30100.0
2005-11-18 10:05:00,34.76,34.8,34.72,34.75,40300.0,14.5101,14.5268,14.4934,14.506,40300.0
2005-11-18 10:10:00,34.76,34.77,34.74,34.76,10700.0,14.5101,14.5143,14.5018,14.5101,10700.0
2005-11-18 10:15:00,34.77,34.77,34.72,34.73,10700.0,14.5143,14.5143,14.4934,14.4976,10700.0
2005-11-18 10:20:00,34.73,34.74,34.68,34.74,24000.0,14.4976,14.5018,14.4767,14.5018,24000.0
2005-11-18 10:25:00,34.74,34.75,34.68,34.68,11700.0,14.5018,14.506,14.4767,14.4767,11700.0
2005-11-18 10:30:00,34.68,34.68,34.58,34.62,29900.0,14.4767,14.4767,14.435,14.4517,29900.0
2005-11-18 10:35:00,34.62,34.63,34.56,34.57,16400.0,14.4517,14.4559,14.4266,14.4308,16400.0
2005-11-18 10:40:00,34.57,34.57,34.52,34.56,40900.0,14.4308,14.4308,14.41,14.4266,40900.0
2005-11-18 10:45:00,34.56,34.57,34.55,34.57,40400.0,14.4266,14.4308,14.4225,14.4308,40400.0
2005-11-18 10:50:00,34.57,34.58,34.55,34.58,15700.0,14.4308,14.435,14.4225,14.435,15700.0
2005-11-18 10:55:00,34.57,34.58,34.56,34.56,15100.0,14.4308,14.435,14.4266,14.4266,15100.0
2005-11-18 11:00:00,34.56,34.6,34.56,34.59,20400.0,14.4266,14.4433,14.4266,14.4392,20400.0
2005-11-18 11:05:00,34.58,34.61,34.58,34.6,31500.0,14.435,14.4475,14.435,14.4433,31500.0
2005-11-18 11:10:00,34.59,34.65,34.59,34.61,21900.0,14.4392,14.4642,14.4392,14.4475,21900.0
2005-11-18 11:15:00,34.59,34.64,34.59,34.61,9600.0,14.4392,14.46,14.4392,14.4475,9600.0
2005-11-18 11:20:00,34.61,34.63,34.59,34.63,17900.0,14.4475,14.4559,14.4392,14.4559,17900.0
2005-11-18 11:25:00,34.62,34.63,34.6,34.62,20400.0,14.4517,14.4559,14.4433,14.4517,20400.0
2005-11-18 11:30:00,34.61,34.62,34.57,34.58,35500.0,14.4475,14.4517,14.4308,14.435,35500.0
2005-11-18 11:35:00,34.58,34.58,34.53,34.57,25900.0,14.435,14.435,14.4141,14.4308,25900.0
2005-11-18 11:40:00,34.57,34.57,34.55,34.56,15000.0,14.4308,14.4308,14.4225,14.4266,15000.0
2005-11-18 11:45:00,34.56,34.58,34.52,34.52,15400.0,14.4266,14.435,14.41,14.41,15400.0
2005-11-18 11:50:00,34.54,34.55,34.49,34.49,18500.0,14.4183,14.4225,14.3974,14.3974,18500.0
2005-11-18 11:55:00,34.5,34.5,34.48,34.49,13400.0,14.4016,14.4016,14.3933,14.3974,13400.0
2005-11-18 12:00:00,34.49,34.5,34.47,34.48,16700.0,14.3974,14.4016,14.3891,14.3933,16700.0
2005-11-18 12:05:00,34.48,34.49,34.47,34.48,8300.0,14.3933,14.3974,14.3891,14.3933,8300.0
2005-11-18 12:10:00,34.49,34.5,34.45,34.5,31000.0,14.3974,14.4016,14.3807,14.4016,31000.0
2005-11-18 12:15:00,34.5,34.56,34.5,34.55,15400.0,14.4016,14.4266,14.4016,14.4225,15400.0
2005-11-18 12:20:00,34.56,34.56,34.51,34.51,26500.0,14.4266,14.4266,14.4058,14.4058,26500.0
2005-11-18 12:25:00,34.51,34.51,34.48,34.49,8600.0,14.4058,14.4058,14.3933,14.3974,8600.0
2005-11-18 12:30:00,34.48,34.49,34.47,34.47,15300.0,14.3933,14.3974,14.3891,14.3891,15300.0
2005-11-18 12:35:00,34.48,34.48,34.41,34.44,28500.0,14.3933,14.3933,14.364,14.3766,28500.0
2005-11-18 12:40:00,34.44,34.45,34.4,34.41,15500.0,14.3766,14.3807,14.3599,14.364,15500.0
2005-11-18 12:45:00,34.41,34.43,34.41,34.42,51000.0,14.364,14.3724,14.364,14.3682,51000.0
2005-11-18 12:50:00,34.42,34.42,34.37,34.37,14700.0,14.3682,14.3682,14.3473,14.3473,14700.0
2005-11-18 12:55:00,34.37,34.38,34.35,34.36,19800.0,14.3473,14.3515,14.339,14.3432,19800.0
2005-11-18 13:00:00,34.36,34.37,34.35,34.36,12000.0,14.3432,14.3473,14.339,14.3432,12000.0
2005-11-18 13:05:00,34.35,34.39,34.35,34.39,16200.0,14.339,14.3557,14.339,14.3557,16200.0
2005-11-18 13:10:00,34.38,34.4,34.36,34.39,26300.0,14.3515,14.3599,14.3432,14.3557,26300.0
2005-11-18 13:15:00,34.39,34.5,34.39,34.5,36300.0,14.3557,14.4016,14.3557,14.4016,36300.0
2005-11-18 13:20:00,34.5,34.52,34.48,34.5,26300.0,14.4016,14.41,14.3933,14.4016,26300.0
2005-11-18 13:25:00,34.49,34.51,34.49,34.51,22700.0,14.3974,14.4058,14.3974,14.4058,22700.0
2005-11-18 13:30:00,34.5,34.51,34.46,34.47,14300.0,14.4016,14.4058,14.3849,14.3891,14300.0
2005-11-18 13:35:00,34.48,34.52,34.48,34.52,12200.0,14.3933,14.41,14.3933,14.41,12200.0
2005-11-18 13:40:00,34.5,34.51,34.48,34.49,16000.0,14.4016,14.4058,14.3933,14.3974,16000.0
2005-11-18 13:45:00,34.48,34.52,34.48,34.51,16200.0,14.3933,14.41,14.3933,14.4058,16200.0
2005-11-18 13:50:00,34.51,34.56,34.51,34.56,17600.0,14.4058,14.4266,14.4058,14.4266,17600.0
2005-11-18 13:55:00,34.56,34.65,34.55,34.64,31800.0,14.4266,14.4642,14.4225,14.46,31800.0
2005-11-18 14:00:00,34.65,34.67,34.62,34.66,20300.0,14.4642,14.4726,14.4517,14.4684,20300.0
2005-11-18 14:05:00,34.67,34.69,34.63,34.67,20100.0,14.4726,14.4809,14.4559,14.4726,20100.0
2005-11-18 14:10:00,34.68,34.68,34.64,34.64,97900.0,14.4767,14.4767,14.46,14.46,97900.0
2005-11-18 14:15:00,34.64,34.65,34.5,34.63,100300.0,14.46,14.4642,14.4016,14.4559,100300.0
2005-11-18 14:20:00,34.63,34.64,34.63,34.63,11700.0,14.4559,14.46,14.4559,14.4559,11700.0
2005-11-18 14:25:00,34.62,34.63,34.6,34.61,19800.0,14.4517,14.4559,14.4433,14.4475,19800.0
2005-11-18 14:30:00,34.6,34.61,34.59,34.61,14600.0,14.4433,14.4475,14.4392,14.4475,14600.0
2005-11-18 14:35:00,34.61,34.63,34.6,34.62,16400.0,14.4475,14.4559,14.4433,14.4517,16400.0
2005-11-18 14:40:00,34.62,34.63,34.6,34.62,9500.0,14.4517,14.4559,14.4433,14.4517,9500.0
2005-11-18 14:45:00,34.61,34.62,34.55,34.55,49400.0,14.4475,14.4517,14.4225,14.4225,49400.0
2005-11-18 14:50:00,34.55,34.57,34.54,34.55,28200.0,14.4225,14.4308,14.4183,14.4225,28200.0
2005-11-18 14:55:00,34.56,34.56,34.54,34.55,7200.0,14.4266,14.4266,14.4183,14.4225,7200.0
2005-11-18 15:00:00,34.55,34.55,34.54,34.55,11000.0,14.4225,14.4225,14.4183,14.4225,11000.0
2005-11-18 15:05:00,34.55,34.64,34.55,34.64,26900.0,14.4225,14.46,14.4225,14.46,26900.0
2005-11-18 15:10:00,34.64,34.7,34.61,34.7,29700.0,14.46,14.4851,14.4475,14.4851,29700.0
2005-11-18 15:15:00,34.7,34.71,34.64,34.65,33900.0,14.4851,14.4893,14.46,14.4642,33900.0
2005-11-18 15:20:00,34.64,34.66,34.63,34.64,21300.0,14.46,14.4684,14.4559,14.46,21300.0
2005-11-18 15:25:00,34.63,34.66,34.61,34.65,28500.0,14.4559,14.4684,14.4475,14.4642,28500.0
2005-11-18 15:30:00,34.65,34.67,34.62,34.65,24000.0,14.4642,14.4726,14.4517,14.4642,24000.0
2005-11-18 15:35:00,34.66,34.7,34.65,34.7,23800.0,14.4684,14.4851,14.4642,14.4851,23800.0
2005-11-18 15:40:00,34.69,34.83,34.68,34.82,77700.0,14.4809,14.5394,14.4767,14.5352,77700.0
2005-11-18 15:45:00,34.82,34.82,34.75,34.78,44200.0,14.5352,14.5352,14.506,14.5185,44200.0
2005-11-18 15:50:00,34.79,34.8,34.78,34.79,49400.0,14.5227,14.5268,14.5185,14.5227,49400.0
2005-11-18 15:55:00,34.78,34.8,34.76,34.77,66400.0,14.5185,14.5268,14.5101,14.5143,66400.0
2005-11-21 09:30:00,34.74,34.79,34.69,34.76,39100.0,14.5018,14.5227,14.4809,14.5101,39100.0
2005-11-21 09:35:00,34.79,34.92,34.79,34.91,34700.0,14.5227,14.5769,14.5227,14.5728,34700.0
2005-11-21 09:40:00,34.91,34.93,34.76,34.81,20600.0,14.5728,14.5811,14.5101,14.531,20600.0
2005-11-21 09:45:00,34.81,34.89,34.79,34.89,11500.0,14.531,14.5644,14.5227,14.5644,11500.0
2005-11-21 09:50:00,34.87,34.87,34.8,34.81,7900.0,14.5561,14.5561,14.5268,14.531,7900.0
2005-11-21 09:55:00,34.81,34.85,34.8,34.81,8100.0,14.531,14.5477,14.5268,14.531,8100.0
2005-11-21 10:00:00,34.81,34.86,34.75,34.75,15000.0,14.531,14.5519,14.506,14.506,15000.0
2005-11-21 10:05:00,34.76,34.83,34.76,34.83,16100.0,14.5101,14.5394,14.5101,14.5394,16100.0
2005-11-21 10:10:00,34.82,34.83,34.77,34.77,9000.0,14.5352,14.5394,14.5143,14.5143,9000.0
2005-11-21 10:15:00,34.77,34.78,34.68,34.7,19300.0,14.5143,14.5185,14.4767,14.4851,19300.0
2005-11-21 10:20:00,34.69,34.75,34.69,34.74,11400.0,14.4809,14.506,14.4809,14.5018,11400.0
2005-11-21 10:25:00,34.74,34.74,34.72,34.74,9300.0,14.5018,14.5018,14.4934,14.5018,9300.0
2005-11-21 10:30:00,34.73,34.74,34.72,34.74,9000.0,14.4976,14.5018,14.4934,14.5018,9000.0
2005-11-21 10:35:00,34.73,34.76,34.7,34.71,30600.0,14.4976,14.5101,14.4851,14.4893,30600.0
2005-11-21 10:40:00,34.71,34.72,34.69,34.69,9800.0,14.4893,14.4934,14.4809,14.4809,9800.0
2005-11-21 10:45:00,34.7,34.71,34.69,34.69,4700.0,14.4851,14.4893,14.4809,14.4809,4700.0
2005-11-21 10:50:00,34.69,34.73,34.69,34.73,11800.0,14.4809,14.4976,14.4809,14.4976,11800.0
2005-11-21 10:55:00,34.74,34.76,34.72,34.74,14000.0,14.5018,14.5101,14.4934,14.5018,14000.0
2005-11-21 11:00:00,34.74,34.77,34.69,34.69,17400.0,14.5018,14.5143,14.4809,14.4809,17400.0
2005-11-21 11:05:00,34.7,34.73,34.69,34.73,11000.0,14.4851,14.4976,14.4809,14.4976,11000.0
2005-11-21 11:10:00,34.72,34.75,34.72,34.74,9100.0,14.4934,14.506,14.4934,14.5018,9100.0
2005-11-21 11:15:00,34.73,34.73,34.7,34.71,7200.0,14.4976,14.4976,14.4851,14.4893,7200.0
2005-11-21 11:20:00,34.71,34.76,34.71,34.75,26100.0,14.4893,14.5101,14.4893,14.506,26100.0
2005-11-21 11:25:00,34.73,34.74,34.7,34.72,16600.0,14.4976,14.5018,14.4851,14.4934,16600.0
2005-11-21 11:30:00,34.72,34.78,34.72,34.78,27200.0,14.4934,14.5185,14.4934,14.5185,27200.0
2005-11-21 11:35:00,34.77,34.77,34.75,34.76,6600.0,14.5143,14.5143,14.506,14.5101,6600.0
2005-11-21 11:40:00,34.77,34.77,34.74,34.76,33400.0,14.5143,14.5143,14.5018,14.5101,33400.0
2005-11-21 11:45:00,34.76,34.76,34.71,34.74,8900.0,14.5101,14.5101,14.4893,14.5018,8900.0
2005-11-21 11:50:00,34.73,34.74,34.69,34.7,12300.0,14.4976,14.5018,14.4809,14.4851,12300.0
2005-11-21 11:55:00,34.7,34.7,34.61,34.63,20300.0,14.4851,14.4851,14.4475,14.4559,20300.0
2005-11-21 12:00:00,34.63,34.65,34.61,34.65,10800.0,14.4559,14.4642,14.4475,14.4642,10800.0
2005-11-21 12:05:00,34.64,34.65,34.6,34.62,2200.0,14.46,14.4642,14.4433,14.4517,2200.0
2005-11-21 12:10:00,34.61,34.65,34.58,34.65,12100.0,14.4475,14.4642,14.435,14.4642,12100.0
2005-11-21 12:15:00,34.63,34.67,34.62,34.66,8800.0,14.4559,14.4726,14.4517,14.4684,8800.0
2005-11-21 12:20:00,34.67,34.7,34.66,34.66,7800.0,14.4726,14.4851,14.4684,14.4684,7800.0
2005-11-21 12:25:00,34.66,34.66,34.61,34.61,5300.0,14.4684,14.4684,14.4475,14.4475,5300.0
2005-11-21 12:30:00,34.61,34.65,34.61,34.63,3100.0,14.4475,14.4642,14.4475,14.4559,3100.0
2005-11-21 12:35:00,34.64,34.66,34.64,34.64,1500.0,14.46,14.4684,14.46,14.46,1500.0
2005-11-21 12:40:00,34.65,34.66,34.63,34.64,10800.0,14.4642,14.4684,14.4559,14.46,10800.0
2005-11-21 12:45:00,34.63,34.65,34.62,34.62,20400.0,14.4559,14.4642,14.4517,14.4517,20400.0
2005-11-21 12:50:00,34.62,34.62,34.61,34.62,17000.0,14.4517,14.4517,14.4475,14.4517,17000.0
2005-11-21 12:55:00,34.62,34.64,34.62,34.63,10800.0,14.4517,14.46,14.4517,14.4559,10800.0
2005-11-21 13:00:00,34.64,34.65,34.61,34.63,5300.0,14.46,14.4642,14.4475,14.4559,5300.0
2005-11-21 13:05:00,34.61,34.63,34.58,34.58,7800.0,14.4475,14.4559,14.435,14.435,7800.0
2005-11-21 13:10:00,34.59,34.64,34.59,34.64,6000.0,14.4392,14.46,14.4392,14.46,6000.0
2005-11-21 13:15:00,34.64,34.64,34.63,34.63,3600.0,14.46,14.46,14.4559,14.4559,3600.0
2005-11-21 13:20:00,34.64,34.65,34.61,34.61,4200.0,14.46,14.4642,14.4475,14.4475,4200.0
2005-11-21 13:25:00,34.6,34.64,34.6,34.64,1400.0,14.4433,14.46,14.4433,14.46,1400.0
2005-11-21 13:30:00,34.61,34.64,34.61,34.63,3200.0,14.4475,14.46,14.4475,14.4559,3200.0
2005-11-21 13:35:00,34.63,34.67,34.61,34.67,12000.0,14.4559,14.4726,14.4475,14.4726,12000.0
2005-11-21 13:40:00,34.68,34.68,34.56,34.56,14200.0,14.4767,14.4767,14.4266,14.4266,14200.0
2005-11-21 13:45:00,34.56,34.58,34.54,34.55,9300.0,14.4266,14.435,14.4183,14.4225,9300.0
2005-11-21 13:50:00,34.54,34.6,34.54,34.6,2900.0,14.4183,14.4433,14.4183,14.4433,2900.0
2005-11-21 13:55:00,34.6,34.64,34.6,34.62,5200.0,14.4433,14.46,14.4433,14.4517,5200.0
2005-11-21 14:00:00,34.63,34.65,34.62,34.65,4700.0,14.4559,14.4642,14.4517,14.4642,4700.0
2005-11-21 14:05:00,34.65,34.66,34.63,34.65,7300.0,14.4642,14.4684,14.4559,14.4642,7300.0
2005-11-21 14:10:00,34.65,34.66,34.64,34.64,7800.0,14.4642,14.4684,14.46,14.46,7800.0
2005-11-21 14:15:00,34.64,34.65,34.64,34.64,4100.0,14.46,14.4642,14.46,14.46,4100.0
2005-11-21 14:20:00,34.64,34.66,34.61,34.66,7100.0,14.46,14.4684,14.4475,14.4684,7100.0
2005-11-21 14:25:00,34.66,34.7,34.66,34.68,9700.0,14.4684,14.4851,14.4684,14.4767,9700.0
2005-11-21 14:30:00,34.68,34.68,34.63,34.63,10700.0,14.4767,14.4767,14.4559,14.4559,10700.0
2005-11-21 14:35:00,34.63,34.67,34.6,34.6,14400.0,14.4559,14.4726,14.4433,14.4433,14400.0
2005-11-21 14:40:00,34.61,34.65,34.6,34.63,8700.0,14.4475,14.4642,14.4433,14.4559,8700.0
2005-11-21 14:45:00,34.63,34.65,34.62,34.64,9600.0,14.4559,14.4642,14.4517,14.46,9600.0
2005-11-21 14:50:00,34.62,34.63,34.59,34.59,6500.0,14.4517,14.4559,14.4392,14.4392,6500.0
2005-11-21 14:55:00,34.59,34.61,34.57,34.59,5100.0,14.4392,14.4475,14.4308,14.4392,5100.0
2005-11-21 15:00:00,34.6,34.63,34.59,34.62,5600.0,14.4433,14.4559,14.4392,14.4517,5600.0
2005-11-21 15:05:00,34.61,34.62,34.57,34.61,22300.0,14.4475,14.4517,14.4308,14.4475,22300.0
2005-11-21 15:10:00,34.61,34.63,34.6,34.6,13100.0,14.4475,14.4559,14.4433,14.4433,13100.0
2005-11-21 15:15:00,34.6,34.6,34.55,34.57,18300.0,14.4433,14.4433,14.4225,14.4308,18300.0
2005-11-21 15:20:00,34.57,34.6,34.56,34.57,19300.0,14.4308,14.4433,14.4266,14.4308,19300.0
2005-11-21 15:25:00,34.58,34.59,34.56,34.58,14200.0,14.435,14.4392,14.4266,14.435,14200.0
2005-11-21 15:30:00,34.58,34.6,34.55,34.6,30400.0,14.435,14.4433,14.4225,14.4433,30400.0
2005-11-21 15:35:00,34.6,34.64,34.59,34.64,32400.0,14.4433,14.46,14.4392,14.46,32400.0
2005-11-21 15:40:00,34.64,34.64,34.61,34.64,30200.0,14.46,14.46,14.4475,14.46,30200.0
2005-11-21 15:45:00,34.64,34.65,34.62,34.63,28100.0,14.46,14.4642,14.4517,14.4559,28100.0
2005-11-21 15:50:00,34.63,34.66,34.62,34.64,42000.0,14.4559,14.4684,14.4517,14.46,42000.0
2005-11-21 15:55:00,34.63,34.65,34.62,34.64,36400.0,14.4559,14.4642,14.4517,14.46,36400.0
2005-11-22 09:30:00,34.47,34.57,34.47,34.57,60100.0,14.3891,14.4308,14.3891,14.4308,60100.0
2005-11-22 09:35:00,34.57,34.71,34.52,34.53,26100.0,14.4308,14.4893,14.41,14.4141,26100.0
2005-11-22 09:40:00,34.53,34.7,34.51,34.68,23100.0,14.4141,14.4851,14.4058,14.4767,23100.0
2005-11-22 09:45:00,34.68,34.75,34.66,34.69,24900.0,14.4767,14.506,14.4684,14.4809,24900.0
2005-11-22 09:50:00,34.68,34.69,34.54,34.54,21100.0,14.4767,14.4809,14.4183,14.4183,21100.0
2005-11-22 09:55:00,34.54,34.56,34.5,34.5,13000.0,14.4183,14.4266,14.4016,14.4016,13000.0
2005-11-22 10:00:00,34.5,34.57,34.49,34.54,123000.0,14.4016,14.4308,14.3974,14.4183,123000.0
2005-11-22 10:05:00,34.54,34.55,34.4,34.4,34400.0,14.4183,14.4225,14.3599,14.3599,34400.0
2005-11-22 10:10:00,34.42,34.46,34.38,34.41,16100.0,14.3682,14.3849,14.3515,14.364,16100.0
2005-11-22 10:15:00,34.4,34.5,34.39,34.47,14400.0,14.3599,14.4016,14.3557,14.3891,14400.0
2005-11-22 10:20:00,34.46,34.47,34.4,34.4,20600.0,14.3849,14.3891,14.3599,14.3599,20600.0
2005-11-22 10:25:00,34.4,34.4,34.36,34.4,15700.0,14.3599,14.3599,14.3432,14.3599,15700.0
2005-11-22 10:30:00,34.38,34.43,34.37,34.42,7400.0,14.3515,14.3724,14.3473,14.3682,7400.0
2005-11-22 10:35:00,34.41,34.45,34.41,34.45,17700.0,14.364,14.3807,14.364,14.3807,17700.0
2005-11-22 10:40:00,34.45,34.48,34.42,34.42,16000.0,14.3807,14.3933,14.3682,14.3682,16000.0
2005-11-22 10:45:00,34.43,34.44,34.4,34.42,9400.0,14.3724,14.3766,14.3599,14.3682,9400.0
2005-11-22 10:50:00,34.43,34.46,34.41,34.44,11400.0,14.3724,14.3849,14.364,14.3766,11400.0
2005-11-22 10:55:00,34.44,34.44,34.42,34.43,6900.0,14.3766,14.3766,14.3682,14.3724,6900.0
2005-11-22 11:00:00,34.42,34.44,34.39,34.4,12500.0,14.3682,14.3766,14.3557,14.3599,12500.0
2005-11-22 11:05:00,34.39,34.43,34.38,34.41,10600.0,14.3557,14.3724,14.3515,14.364,10600.0
2005-11-22 11:10:00,34.4,34.42,34.4,34.42,7700.0,14.3599,14.3682,14.3599,14.3682,7700.0
2005-11-22 11:15:00,34.41,34.42,34.41,34.41,5700.0,14.364,14.3682,14.364,14.364,5700.0
2005-11-22 11:20:00,34.41,34.48,34.41,34.47,14200.0,14.364,14.3933,14.364,14.3891,14200.0
2005-11-22 11:25:00,34.47,34.49,34.43,34.44,9800.0,14.3891,14.3974,14.3724,14.3766,9800.0
2005-11-22 11:30:00,34.43,34.45,34.43,34.44,5400.0,14.3724,14.3807,14.3724,14.3766,5400.0
2005-11-22 11:35:00,34.43,34.44,34.42,34.43,3800.0,14.3724,14.3766,14.3682,14.3724,3800.0
2005-11-22 11:40:00,34.44,34.45,34.41,34.41,6900.0,14.3766,14.3807,14.364,14.364,6900.0
2005-11-22 11:45:00,34.41,34.41,34.38,34.38,12300.0,14.364,14.364,14.3515,14.3515,12300.0
2005-11-22 11:50:00,34.38,34.41,34.37,34.41,15200.0,14.3515,14.364,14.3473,14.364,15200.0
2005-11-22 11:55:00,34.4,34.4,34.33,34.34,34400.0,14.3599,14.3599,14.3306,14.3348,34400.0
2005-11-22 12:00:00,34.33,34.36,34.32,34.33,17600.0,14.3306,14.3432,14.3265,14.3306,17600.0
2005-11-22 12:05:00,34.32,34.32,34.29,34.3,16400.0,14.3265,14.3265,14.3139,14.3181,16400.0
2005-11-22 12:10:00,34.3,34.32,34.29,34.31,16000.0,14.3181,14.3265,14.3139,14.3223,16000.0
2005-11-22 12:15:00,34.31,34.33,34.3,34.3,8200.0,14.3223,14.3306,14.3181,14.3181,8200.0
2005-11-22 12:20:00,34.3,34.3,34.26,34.28,17900.0,14.3181,14.3181,14.3014,14.3098,17900.0
2005-11-22 12:25:00,34.28,34.28,34.21,34.27,40600.0,14.3098,14.3098,14.2805,14.3056,40600.0
2005-11-22 12:30:00,34.26,34.28,34.26,34.27,8000.0,14.3014,14.3098,14.3014,14.3056,8000.0
2005-11-22 12:35:00,34.27,34.3,34.27,34.3,12700.0,14.3056,14.3181,14.3056,14.3181,12700.0
2005-11-22 12:40:00,34.31,34.33,34.3,34.32,10900.0,14.3223,14.3306,14.3181,14.3265,10900.0
2005-11-22 12:45:00,34.32,34.34,34.32,34.32,11700.0,14.3265,14.3348,14.3265,14.3265,11700.0
2005-11-22 12:50:00,34.32,34.33,34.3,34.32,10400.0,14.3265,14.3306,14.3181,14.3265,10400.0
2005-11-22 12:55:00,34.32,34.32,34.31,34.32,5300.0,14.3265,14.3265,14.3223,14.3265,5300.0
2005-11-22 13:00:00,34.33,34.38,34.32,34.35,20900.0,14.3306,14.3515,14.3265,14.339,20900.0
2005-11-22 13:05:00,34.36,34.4,34.32,34.32,15900.0,14.3432,14.3599,14.3265,14.3265,15900.0
2005-11-22 13:10:00,34.32,34.34,34.32,34.33,3400.0,14.3265,14.3348,14.3265,14.3306,3400.0
2005-11-22 13:15:00,34.34,34.35,34.29,34.29,6900.0,14.3348,14.339,14.3139,14.3139,6900.0
2005-11-22 13:20:00,34.29,34.3,34.27,34.28,6500.0,14.3139,14.3181,14.3056,14.3098,6500.0
2005-11-22 13:25:00,34.27,34.29,34.27,34.27,4500.0,14.3056,14.3139,14.3056,14.3056,4500.0
2005-11-22 13:30:00,34.29,34.29,34.25,34.26,6500.0,14.3139,14.3139,14.2972,14.3014,6500.0
2005-11-22 13:35:00,34.26,34.31,34.26,34.31,8600.0,14.3014,14.3223,14.3014,14.3223,8600.0
2005-11-22 13:40:00,34.3,34.32,34.27,34.28,5900.0,14.3181,14.3265,14.3056,14.3098,5900.0
2005-11-22 13:45:00,34.29,34.31,34.27,34.3,4400.0,14.3139,14.3223,14.3056,14.3181,4400.0
2005-11-22 13:50:00,34.28,34.31,34.27,34.31,3400.0,14.3098,14.3223,14.3056,14.3223,3400.0
2005-11-22 13:55:00,34.31,34.31,34.28,34.28,4600.0,14.3223,14.3223,14.3098,14.3098,4600.0
2005-11-22 14:00:00,34.29,34.39,34.29,34.32,22600.0,14.3139,14.3557,14.3139,14.3265,22600.0
2005-11-22 14:05:00,34.34,34.54,34.32,34.54,41900.0,14.3348,14.4183,14.3265,14.4183,41900.0
2005-11-22 14:10:00,34.54,34.55,34.51,34.53,26300.0,14.4183,14.4225,14.4058,14.4141,26300.0
2005-11-22 14:15:00,34.51,34.53,34.3,34.36,32100.0,14.4058,14.4141,14.3181,14.3432,32100.0
2005-11-22 14:20:00,34.36,34.37,34.35,34.36,5700.0,14.3432,14.3473,14.339,14.3432,5700.0
2005-11-22 14:25:00,34.36,34.44,34.35,34.41,12600.0,14.3432,14.3766,14.339,14.364,12600.0
2005-11-22 14:30:00,34.4,34.41,34.39,34.41,12800.0,14.3599,14.364,14.3557,14.364,12800.0
2005-11-22 14:35:00,34.42,34.42,34.38,34.4,14800.0,14.3682,14.3682,14.3515,14.3599,14800.0
2005-11-22 14:40:00,34.4,34.41,34.39,34.39,7600.0,14.3599,14.364,14.3557,14.3557,7600.0
2005-11-22 14:45:00,34.4,34.5,34.39,34.5,20800.0,14.3599,14.4016,14.3557,14.4016,20800.0
2005-11-22 14:50:00,34.5,34.5,34.41,34.42,38500.0,14.4016,14.4016,14.364,14.3682,38500.0
2005-11-22 14:55:00,34.45,34.46,34.41,34.45,14700.0,14.3807,14.3849,14.364,14.3807,14700.0
2005-11-22 15:00:00,34.45,34.5,34.4,34.42,18300.0,14.3807,14.4016,14.3599,14.3682,18300.0
2005-11-22 15:05:00,34.43,34.5,34.43,34.45,22000.0,14.3724,14.4016,14.3724,14.3807,22000.0
2005-11-22 15:10:00,34.46,34.51,34.41,34.48,29500.0,14.3849,14.4058,14.364,14.3933,29500.0
2005-11-22 15:15:00,34.49,34.51,34.45,34.45,25900.0,14.3974,14.4058,14.3807,14.3807,25900.0
2005-11-22 15:20:00,34.46,34.48,34.45,34.48,18600.0,14.3849,14.3933,14.3807,14.3933,18600.0
2005-11-22 15:25:00,34.47,34.52,34.47,34.51,25100.0,14.3891,14.41,14.3891,14.4058,25100.0
2005-11-22 15:30:00,34.51,34.55,34.51,34.53,13300.0,14.4058,14.4225,14.4058,14.4141,13300.0
2005-11-22 15:35:00,34.54,34.54,34.49,34.5,19300.0,14.4183,14.4183,14.3974,14.4016,19300.0
2005-11-22 15:40:00,34.5,34.56,34.5,34.56,35500.0,14.4016,14.4266,14.4016,14.4266,35500.0
2005-11-22 15:45:00,34.57,34.6,34.56,34.59,41400.0,14.4308,14.4433,14.4266,14.4392,41400.0
2005-11-22 15:50:00,34.59,34.6,34.54,34.57,50600.0,14.4392,14.4433,14.4183,14.4308,50600.0
2005-11-22 15:55:00,34.58,34.59,34.55,34.56,54700.0,14.435,14.4392,14.4225,14.4266,54700.0
2005-11-23 09:30:00,34.58,34.62,34.52,34.56,29900.0,14.435,14.4517,14.41,14.4266,29900.0
2005-11-23 09:35:00,34.51,34.54,34.42,34.47,10000.0,14.4058,14.4183,14.3682,14.3891,10000.0
2005-11-23 09:40:00,34.5,34.63,34.5,34.55,18300.0,14.4016,14.4559,14.4016,14.4225,18300.0
2005-11-23 09:45:00,34.59,34.63,34.44,34.63,17500.0,14.4392,14.4559,14.3766,14.4559,17500.0
2005-11-23 09:50:00,34.64,34.67,34.59,34.65,13400.0,14.46,14.4726,14.4392,14.4642,13400.0
2005-11-23 09:55:00,34.64,34.65,34.56,34.64,11100.0,14.46,14.4642,14.4266,14.46,11100.0
2005-11-23 10:00:00,34.64,34.67,34.63,34.66,4800.0,14.46,14.4726,14.4559,14.4684,4800.0
2005-11-23 10:05:00,34.65,34.66,34.61,34.64,13600.0,14.4642,14.4684,14.4475,14.46,13600.0
2005-11-23 10:10:00,34.66,34.7,34.63,34.63,14000.0,14.4684,14.4851,14.4559,14.4559,14000.0
2005-11-23 10:15:00,34.65,34.67,34.63,34.63,13600.0,14.4642,14.4726,14.4559,14.4559,13600.0
2005-11-23 10:20:00,34.63,34.69,34.63,34.69,28400.0,14.4559,14.4809,14.4559,14.4809,28400.0
2005-11-23 10:25:00,34.68,34.7,34.66,34.68,8100.0,14.4767,14.4851,14.4684,14.4767,8100.0
2005-11-23 10:30:00,34.68,34.73,34.65,34.67,30000.0,14.4767,14.4976,14.4642,14.4726,30000.0
2005-11-23 10:35:00,34.67,34.68,34.64,34.66,8900.0,14.4726,14.4767,14.46,14.4684,8900.0
2005-11-23 10:40:00,34.67,34.68,34.66,34.67,4600.0,14.4726,14.4767,14.4684,14.4726,4600.0
2005-11-23 10:45:00,34.67,34.72,34.66,34.71,36000.0,14.4726,14.4934,14.4684,14.4893,36000.0
2005-11-23 10:50:00,34.71,34.78,34.7,34.78,29900.0,14.4893,14.5185,14.4851,14.5185,29900.0
2005-11-23 10:55:00,34.78,34.8,34.77,34.79,27700.0,14.5185,14.5268,14.5143,14.5227,27700.0
2005-11-23 11:00:00,34.8,34.8,34.75,34.79,16600.0,14.5268,14.5268,14.506,14.5227,16600.0
2005-11-23 11:05:00,34.79,34.83,34.78,34.83,16800.0,14.5227,14.5394,14.5185,14.5394,16800.0
2005-11-23 11:10:00,34.83,34.88,34.82,34.87,31000.0,14.5394,14.5602,14.5352,14.5561,31000.0
2005-11-23 11:15:00,34.88,34.95,34.88,34.95,118000.0,14.5602,14.5894,14.5602,14.5894,118000.0
2005-11-23 11:20:00,34.95,34.97,34.93,34.94,60600.0,14.5894,14.5978,14.5811,14.5853,60600.0
2005-11-23 11:25:00,34.96,34.99,34.94,34.96,19300.0,14.5936,14.6061,14.5853,14.5936,19300.0
2005-11-23 11:30:00,34.98,34.99,34.95,34.98,17800.0,14.602,14.6061,14.5894,14.602,17800.0
2005-11-23 11:35:00,34.99,34.99,34.96,34.97,11000.0,14.6061,14.6061,14.5936,14.5978,11000.0
2005-11-23 11:40:00,34.96,34.99,34.95,34.96,5200.0,14.5936,14.6061,14.5894,14.5936,5200.0
2005-11-23 11:45:00,34.97,34.98,34.93,34.96,15900.0,14.5978,14.602,14.5811,14.5936,15900.0
2005-11-23 11:50:00,34.97,34.98,34.92,34.95,62300.0,14.5978,14.602,14.5769,14.5894,62300.0
2005-11-23 11:55:00,34.95,34.97,34.91,34.91,20300.0,14.5894,14.5978,14.5728,14.5728,20300.0
2005-11-23 12:00:00,34.91,34.96,34.91,34.95,7900.0,14.5728,14.5936,14.5728,14.5894,7900.0
2005-11-23 12:05:00,34.95,34.96,34.92,34.92,10000.0,14.5894,14.5936,14.5769,14.5769,10000.0
2005-11-23 12:10:00,34.91,34.91,34.82,34.86,19000.0,14.5728,14.5728,14.5352,14.5519,19000.0
2005-11-23 12:15:00,34.85,34.88,34.85,34.85,14500.0,14.5477,14.5602,14.5477,14.5477,14500.0
2005-11-23 12:20:00,34.85,34.85,34.84,34.85,12500.0,14.5477,14.5477,14.5435,14.5477,12500.0
2005-11-23 12:25:00,34.84,34.85,34.78,34.78,17300.0,14.5435,14.5477,14.5185,14.5185,17300.0
2005-11-23 12:30:00,34.79,34.9,34.79,34.88,19500.0,14.5227,14.5686,14.5227,14.5602,19500.0
2005-11-23 12:35:00,34.89,34.9,34.88,34.9,9000.0,14.5644,14.5686,14.5602,14.5686,9000.0
2005-11-23 12:40:00,34.89,34.9,34.89,34.89,11500.0,14.5644,14.5686,14.5644,14.5644,11500.0
2005-11-23 12:45:00,34.88,34.9,34.86,34.9,17800.0,14.5602,14.5686,14.5519,14.5686,17800.0
2005-11-23 12:50:00,34.9,34.92,34.88,34.88,15300.0,14.5686,14.5769,14.5602,14.5602,15300.0
2005-11-23 12:55:00,34.88,34.9,34.86,34.86,2700.0,14.5602,14.5686,14.5519,14.5519,2700.0
2005-11-23 13:00:00,34.88,34.88,34.85,34.87,1800.0,14.5602,14.5602,14.5477,14.5561,1800.0
2005-11-23 13:05:00,34.85,34.88,34.85,34.86,2100.0,14.5477,14.5602,14.5477,14.5519,2100.0
2005-11-23 13:10:00,34.87,34.9,34.86,34.89,4300.0,14.5561,14.5686,14.5519,14.5644,4300.0
2005-11-23 13:15:00,34.88,34.89,34.88,34.89,2700.0,14.5602,14.5644,14.5602,14.5644,2700.0
2005-11-23 13:20:00,34.9,34.91,34.89,34.91,2000.0,14.5686,14.5728,14.5644,14.5728,2000.0
2005-11-23 13:25:00,34.91,34.92,34.87,34.91,15300.0,14.5728,14.5769,14.5561,14.5728,15300.0
2005-11-23 13:30:00,34.9,34.92,34.9,34.9,9100.0,14.5686,14.5769,14.5686,14.5686,9100.0
2005-11-23 13:35:00,34.91,34.92,34.89,34.89,5300.0,14.5728,14.5769,14.5644,14.5644,5300.0
2005-11-23 13:40:00,34.89,34.9,34.89,34.89,1400.0,14.5644,14.5686,14.5644,14.5644,1400.0
2005-11-23 13:45:00,34.89,34.91,34.88,34.89,3600.0,14.5644,14.5728,14.5602,14.5644,3600.0
2005-11-23 13:50:00,34.88,34.9,34.87,34.9,6400.0,14.5602,14.5686,14.5561,14.5686,6400.0
2005-11-23 13:55:00,34.9,34.9,34.89,34.89,8000.0,14.5686,14.5686,14.5644,14.5644,8000.0
2005-11-23 14:00:00,34.89,34.9,34.88,34.89,6800.0,14.5644,14.5686,14.5602,14.5644,6800.0
2005-11-23 14:05:00,34.89,34.9,34.84,34.86,5700.0,14.5644,14.5686,14.5435,14.5519,5700.0
2005-11-23 14:10:00,34.87,34.91,34.87,34.91,8100.0,14.5561,14.5728,14.5561,14.5728,8100.0
2005-11-23 14:15:00,34.91,34.91,34.89,34.89,9500.0,14.5728,14.5728,14.5644,14.5644,9500.0
2005-11-23 14:20:00,34.9,34.95,34.9,34.94,10200.0,14.5686,14.5894,14.5686,14.5853,10200.0
2005-11-23 14:25:00,34.94,34.98,34.94,34.95,30200.0,14.5853,14.602,14.5853,14.5894,30200.0
2005-11-23 14:30:00,34.95,34.98,34.93,34.95,20200.0,14.5894,14.602,14.5811,14.5894,20200.0
2005-11-23 14:35:00,34.94,34.95,34.94,34.95,10300.0,14.5853,14.5894,14.5853,14.5894,10300.0
2005-11-23 14:40:00,34.96,34.98,34.95,34.97,5100.0,14.5936,14.602,14.5894,14.5978,5100.0
2005-11-23 14:45:00,34.97,34.98,34.96,34.98,7100.0,14.5978,14.602,14.5936,14.602,7100.0
2005-11-23 14:50:00,34.97,34.98,34.95,34.98,4700.0,14.5978,14.602,14.5894,14.602,4700.0
2005-11-23 14:55:00,34.98,34.99,34.95,34.96,34900.0,14.602,14.6061,14.5894,14.5936,34900.0
2005-11-23 15:00:00,34.96,34.98,34.95,34.95,16700.0,14.5936,14.602,14.5894,14.5894,16700.0
2005-11-23 15:05:00,34.96,34.98,34.93,34.93,9400.0,14.5936,14.602,14.5811,14.5811,9400.0
2005-11-23 15:10:00,34.93,34.93,34.87,34.91,19300.0,14.5811,14.5811,14.5561,14.5728,19300.0
2005-11-23 15:15:00,34.89,34.91,34.87,34.9,16000.0,14.5644,14.5728,14.5561,14.5686,16000.0
2005-11-23 15:20:00,34.9,34.94,34.89,34.93,23300.0,14.5686,14.5853,14.5644,14.5811,23300.0
2005-11-23 15:25:00,34.92,34.92,34.87,34.88,11600.0,14.5769,14.5769,14.5561,14.5602,11600.0
2005-11-23 15:30:00,34.87,34.93,34.87,34.93,12000.0,14.5561,14.5811,14.5561,14.5811,12000.0
2005-11-23 15:35:00,34.93,34.94,34.86,34.89,11900.0,14.5811,14.5853,14.5519,14.5644,11900.0
2005-11-23 15:40:00,34.87,34.88,34.86,34.87,33000.0,14.5561,14.5602,14.5519,14.5561,33000.0
2005-11-23 15:45:00,34.88,34.88,34.85,34.86,17200.0,14.5602,14.5602,14.5477,14.5519,17200.0
2005-11-23 15:50:00,34.86,34.89,34.85,34.87,35000.0,14.5519,14.5644,14.5477,14.5561,35000.0
2005-11-23 15:55:00,34.88,34.9,34.84,34.85,36800.0,14.5602,14.5686,14.5435,14.5477,36800.0
2005-11-25 09:30:00,34.92,34.92,34.79,34.79,32200.0,14.5769,14.5769,14.5227,14.5227,32200.0
2005-11-25 09:35:00,34.77,34.86,34.75,34.81,16900.0,14.5143,14.5519,14.506,14.531,16900.0
2005-11-25 09:40:00,34.81,34.92,34.81,34.89,13300.0,14.531,14.5769,14.531,14.5644,13300.0
2005-11-25 09:45:00,34.88,34.9,34.85,34.87,14400.0,14.5602,14.5686,14.5477,14.5561,14400.0
2005-11-25 09:50:00,34.87,34.87,34.77,34.78,10900.0,14.5561,14.5561,14.5143,14.5185,10900.0
2005-11-25 09:55:00,34.78,34.82,34.77,34.82,5200.0,14.5185,14.5352,14.5143,14.5352,5200.0
2005-11-25 10:00:00,34.82,34.83,34.79,34.79,6000.0,14.5352,14.5394,14.5227,14.5227,6000.0
2005-11-25 10:05:00,34.79,34.8,34.77,34.8,5500.0,14.5227,14.5268,14.5143,14.5268,5500.0
2005-11-25 10:10:00,34.81,34.85,34.8,34.83,9300.0,14.531,14.5477,14.5268,14.5394,9300.0
2005-11-25 10:15:00,34.83,34.83,34.76,34.76,7500.0,14.5394,14.5394,14.5101,14.5101,7500.0
2005-11-25 10:20:00,34.77,34.84,34.77,34.83,4300.0,14.5143,14.5435,14.5143,14.5394,4300.0
2005-11-25 10:25:00,34.84,34.85,34.79,34.83,5800.0,14.5435,14.5477,14.5227,14.5394,5800.0
2005-11-25 10:30:00,34.84,34.87,34.82,34.82,3900.0,14.5435,14.5561,14.5352,14.5352,3900.0
2005-11-25 10:35:00,34.85,34.87,34.8,34.84,6800.0,14.5477,14.5561,14.5268,14.5435,6800.0
2005-11-25 10:40:00,34.86,34.9,34.86,34.88,7200.0,14.5519,14.5686,14.5519,14.5602,7200.0
2005-11-25 10:45:00,34.87,34.89,34.85,34.86,13100.0,14.5561,14.5644,14.5477,14.5519,13100.0
2005-11-25 10:50:00,34.86,34.91,34.85,34.87,8200.0,14.5519,14.5728,14.5477,14.5561,8200.0
2005-11-25 10:55:00,34.89,34.91,34.88,34.91,3300.0,14.5644,14.5728,14.5602,14.5728,3300.0
2005-11-25 11:00:00,34.91,34.91,34.89,34.9,2400.0,14.5728,14.5728,14.5644,14.5686,2400.0
2005-11-25 11:05:00,34.9,34.93,34.9,34.9,2600.0,14.5686,14.5811,14.5686,14.5686,2600.0
2005-11-25 11:10:00,34.91,34.92,34.89,34.91,2800.0,14.5728,14.5769,14.5644,14.5728,2800.0
2005-11-25 11:15:00,34.92,34.93,34.91,34.93,2600.0,14.5769,14.5811,14.5728,14.5811,2600.0
2005-11-25 11:20:00,34.93,34.93,34.92,34.92,2800.0,14.5811,14.5811,14.5769,14.5769,2800.0
2005-11-25 11:25:00,34.92,34.93,34.92,34.93,2500.0,14.5769,14.5811,14.5769,14.5811,2500.0
2005-11-25 11:30:00,34.93,34.95,34.93,34.94,4700.0,14.5811,14.5894,14.5811,14.5853,4700.0
2005-11-25 11:35:00,34.95,34.95,34.93,34.94,3400.0,14.5894,14.5894,14.5811,14.5853,3400.0
2005-11-25 11:40:00,34.93,34.94,34.91,34.91,4700.0,14.5811,14.5853,14.5728,14.5728,4700.0
2005-11-25 11:45:00,34.92,34.95,34.92,34.92,6300.0,14.5769,14.5894,14.5769,14.5769,6300.0
2005-11-25 11:50:00,34.92,34.93,34.91,34.92,6900.0,14.5769,14.5811,14.5728,14.5769,6900.0
2005-11-25 11:55:00,34.92,34.92,34.91,34.92,3000.0,14.5769,14.5769,14.5728,14.5769,3000.0
2005-11-25 12:00:00,34.93,34.94,34.91,34.92,4400.0,14.5811,14.5853,14.5728,14.5769,4400.0
2005-11-25 12:05:00,34.93,34.93,34.9,34.93,9400.0,14.5811,14.5811,14.5686,14.5811,9400.0
2005-11-25 12:10:00,34.93,34.93,34.91,34.92,8400.0,14.5811,14.5811,14.5728,14.5769,8400.0
2005-11-25 12:15:00,34.93,34.93,34.92,34.93,3100.0,14.5811,14.5811,14.5769,14.5811,3100.0
2005-11-25 12:20:00,34.92,34.95,34.92,34.94,8100.0,14.5769,14.5894,14.5769,14.5853,8100.0
2005-11-25 12:25:00,34.94,34.97,34.94,34.97,5800.0,14.5853,14.5978,14.5853,14.5978,5800.0
2005-11-25 12:30:00,34.97,34.97,34.93,34.97,16700.0,14.5978,14.5978,14.5811,14.5978,16700.0
2005-11-25 12:35:00,34.97,34.97,34.94,34.95,3000.0,14.5978,14.5978,14.5853,14.5894,3000.0
2005-11-25 12:40:00,34.95,34.95,34.92,34.93,2800.0,14.5894,14.5894,14.5769,14.5811,2800.0
2005-11-25 12:45:00,34.93,34.93,34.88,34.91,14400.0,14.5811,14.5811,14.5602,14.5728,14400.0
2005-11-25 12:50:00,34.92,34.98,34.91,34.92,19100.0,14.5769,14.602,14.5728,14.5769,19100.0
2005-11-25 12:55:00,34.96,34.97,34.92,34.95,37700.0,14.5936,14.5978,14.5769,14.5894,37700.0
2005-11-25 13:00:00,34.92,34.92,34.92,34.92,45900.0,14.5769,14.5769,14.5769,14.5769,45900.0
2005-11-25 13:05:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 13:10:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 13:15:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 13:20:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 13:25:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 13:30:00,34.92,34.92,34.92,34.92,200.0,14.5769,14.5769,14.5769,14.5769,200.0
2005-11-25 13:35:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 13:40:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 13:45:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 13:50:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 13:55:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:00:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:05:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:10:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:15:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:20:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:25:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:30:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:35:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:40:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:45:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:50:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:55:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:00:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:05:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:10:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:15:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:20:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:25:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:30:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:35:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:40:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:45:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:50:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:55:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-28 09:30:00,34.75,34.98,34.75,34.85,65000.0,14.506,14.602,14.506,14.5477,65000.0
2005-11-28 09:35:00,34.85,34.94,34.76,34.84,16800.0,14.5477,14.5853,14.5101,14.5435,16800.0
2005-11-28 09:40:00,34.79,34.96,34.72,34.78,32900.0,14.5227,14.5936,14.4934,14.5185,32900.0
2005-11-28 09:45:00,34.81,34.86,34.78,34.79,21400.0,14.531,14.5519,14.5185,14.5227,21400.0
2005-11-28 09:50:00,34.8,34.86,34.79,34.85,8200.0,14.5268,14.5519,14.5227,14.5477,8200.0
2005-11-28 09:55:00,34.85,34.88,34.8,34.88,15000.0,14.5477,14.5602,14.5268,14.5602,15000.0
2005-11-28 10:00:00,34.86,34.93,34.86,34.93,16300.0,14.5519,14.5811,14.5519,14.5811,16300.0
2005-11-28 10:05:00,34.93,34.96,34.91,34.96,11500.0,14.5811,14.5936,14.5728,14.5936,11500.0
2005-11-28 10:10:00,34.96,34.98,34.92,34.94,29200.0,14.5936,14.602,14.5769,14.5853,29200.0
2005-11-28 10:15:00,34.93,34.97,34.93,34.96,24800.0,14.5811,14.5978,14.5811,14.5936,24800.0
2005-11-28 10:20:00,34.96,34.98,34.95,34.97,26500.0,14.5936,14.602,14.5894,14.5978,26500.0
2005-11-28 10:25:00,34.97,35.0,34.96,34.99,91700.0,14.5978,14.6103,14.5936,14.6061,91700.0
2005-11-28 10:30:00,35.0,35.0,34.98,35.0,55700.0,14.6103,14.6103,14.602,14.6103,55700.0
2005-11-28 10:35:00,35.0,35.07,35.0,35.05,87100.0,14.6103,14.6395,14.6103,14.6312,87100.0
2005-11-28 10:40:00,35.05,35.1,35.04,35.08,17700.0,14.6312,14.6521,14.627,14.6437,17700.0
2005-11-28 10:45:00,35.07,35.13,35.06,35.11,27300.0,14.6395,14.6646,14.6354,14.6562,27300.0
2005-11-28 10:50:00,35.1,35.12,35.05,35.06,23700.0,14.6521,14.6604,14.6312,14.6354,23700.0
2005-11-28 10:55:00,35.05,35.06,35.03,35.04,15100.0,14.6312,14.6354,14.6228,14.627,15100.0
2005-11-28 11:00:00,35.05,35.05,35.02,35.04,13600.0,14.6312,14.6312,14.6187,14.627,13600.0
2005-11-28 11:05:00,35.03,35.05,34.97,35.03,19200.0,14.6228,14.6312,14.5978,14.6228,19200.0
2005-11-28 11:10:00,35.03,35.09,35.02,35.08,12100.0,14.6228,14.6479,14.6187,14.6437,12100.0
2005-11-28 11:15:00,35.07,35.13,35.05,35.13,15800.0,14.6395,14.6646,14.6312,14.6646,15800.0
2005-11-28 11:20:00,35.13,35.13,35.08,35.13,11100.0,14.6646,14.6646,14.6437,14.6646,11100.0
2005-11-28 11:25:00,35.13,35.13,35.07,35.09,11200.0,14.6646,14.6646,14.6395,14.6479,11200.0
2005-11-28 11:30:00,35.08,35.12,35.08,35.1,11000.0,14.6437,14.6604,14.6437,14.6521,11000.0
2005-11-28 11:35:00,35.11,35.13,35.1,35.11,9100.0,14.6562,14.6646,14.6521,14.6562,9100.0
2005-11-28 11:40:00,35.12,35.13,35.09,35.1,10100.0,14.6604,14.6646,14.6479,14.6521,10100.0
2005-11-28 11:45:00,35.1,35.15,35.1,35.13,29500.0,14.6521,14.6729,14.6521,14.6646,29500.0
2005-11-28 11:50:00,35.13,35.18,35.12,35.16,11800.0,14.6646,14.6855,14.6604,14.6771,11800.0
2005-11-28 11:55:00,35.17,35.17,35.11,35.11,21500.0,14.6813,14.6813,14.6562,14.6562,21500.0
2005-11-28 12:00:00,35.13,35.13,35.09,35.09,9000.0,14.6646,14.6646,14.6479,14.6479,9000.0
2005-11-28 12:05:00,35.09,35.1,35.03,35.05,20000.0,14.6479,14.6521,14.6228,14.6312,20000.0
2005-11-28 12:10:00,35.06,35.09,35.06,35.08,12500.0,14.6354,14.6479,14.6354,14.6437,12500.0
2005-11-28 12:15:00,35.07,35.07,35.03,35.04,9900.0,14.6395,14.6395,14.6228,14.627,9900.0
2005-11-28 12:20:00,35.05,35.06,35.02,35.02,25200.0,14.6312,14.6354,14.6187,14.6187,25200.0
2005-11-28 12:25:00,35.0,35.02,34.96,35.02,11300.0,14.6103,14.6187,14.5936,14.6187,11300.0
2005-11-28 12:30:00,34.99,35.01,34.98,35.01,9600.0,14.6061,14.6145,14.602,14.6145,9600.0
2005-11-28 12:35:00,35.01,35.03,35.01,35.03,3400.0,14.6145,14.6228,14.6145,14.6228,3400.0
2005-11-28 12:40:00,35.02,35.06,35.02,35.04,7300.0,14.6187,14.6354,14.6187,14.627,7300.0
2005-11-28 12:45:00,35.04,35.05,35.01,35.01,14300.0,14.627,14.6312,14.6145,14.6145,14300.0
2005-11-28 12:50:00,35.03,35.03,34.98,34.98,15100.0,14.6228,14.6228,14.602,14.602,15100.0
2005-11-28 12:55:00,34.99,35.04,34.98,35.02,9400.0,14.6061,14.627,14.602,14.6187,9400.0
2005-11-28 13:00:00,35.02,35.04,34.99,35.04,17200.0,14.6187,14.627,14.6061,14.627,17200.0
2005-11-28 13:05:00,35.04,35.04,35.01,35.03,12500.0,14.627,14.627,14.6145,14.6228,12500.0
2005-11-28 13:10:00,35.02,35.04,35.0,35.03,8900.0,14.6187,14.627,14.6103,14.6228,8900.0
2005-11-28 13:15:00,35.03,35.04,35.02,35.04,3400.0,14.6228,14.627,14.6187,14.627,3400.0
2005-11-28 13:20:00,35.04,35.05,35.03,35.04,10800.0,14.627,14.6312,14.6228,14.627,10800.0
2005-11-28 13:25:00,35.04,35.06,35.04,35.05,15300.0,14.627,14.6354,14.627,14.6312,15300.0
2005-11-28 13:30:00,35.06,35.06,35.04,35.05,7400.0,14.6354,14.6354,14.627,14.6312,7400.0
2005-11-28 13:35:00,35.05,35.06,35.02,35.05,25700.0,14.6312,14.6354,14.6187,14.6312,25700.0
2005-11-28 13:40:00,35.06,35.1,35.04,35.08,10700.0,14.6354,14.6521,14.627,14.6437,10700.0
2005-11-28 13:45:00,35.08,35.09,35.06,35.08,5400.0,14.6437,14.6479,14.6354,14.6437,5400.0
2005-11-28 13:50:00,35.07,35.09,35.06,35.09,5700.0,14.6395,14.6479,14.6354,14.6479,5700.0
2005-11-28 13:55:00,35.09,35.12,35.08,35.1,12000.0,14.6479,14.6604,14.6437,14.6521,12000.0
2005-11-28 14:00:00,35.09,35.1,35.07,35.1,5600.0,14.6479,14.6521,14.6395,14.6521,5600.0
2005-11-28 14:05:00,35.1,35.13,35.08,35.13,7700.0,14.6521,14.6646,14.6437,14.6646,7700.0
2005-11-28 14:10:00,35.13,35.14,35.11,35.11,13700.0,14.6646,14.6688,14.6562,14.6562,13700.0
2005-11-28 14:15:00,35.13,35.13,35.06,35.06,16900.0,14.6646,14.6646,14.6354,14.6354,16900.0
2005-11-28 14:20:00,35.06,35.07,35.05,35.07,24200.0,14.6354,14.6395,14.6312,14.6395,24200.0
2005-11-28 14:25:00,35.07,35.07,35.04,35.05,31400.0,14.6395,14.6395,14.627,14.6312,31400.0
2005-11-28 14:30:00,35.05,35.06,35.02,35.03,12000.0,14.6312,14.6354,14.6187,14.6228,12000.0
2005-11-28 14:35:00,35.02,35.04,34.97,34.98,73400.0,14.6187,14.627,14.5978,14.602,73400.0
2005-11-28 14:40:00,34.98,35.05,34.98,35.04,19700.0,14.602,14.6312,14.602,14.627,19700.0
2005-11-28 14:45:00,35.03,35.03,34.98,35.01,15500.0,14.6228,14.6228,14.602,14.6145,15500.0
2005-11-28 14:50:00,35.01,35.05,35.0,35.0,8100.0,14.6145,14.6312,14.6103,14.6103,8100.0
2005-11-28 14:55:00,35.01,35.03,34.99,35.02,11400.0,14.6145,14.6228,14.6061,14.6187,11400.0
2005-11-28 15:00:00,35.01,35.01,34.97,34.98,10200.0,14.6145,14.6145,14.5978,14.602,10200.0
2005-11-28 15:05:00,34.98,35.0,34.93,34.97,28500.0,14.602,14.6103,14.5811,14.5978,28500.0
2005-11-28 15:10:00,34.97,34.99,34.96,34.96,11400.0,14.5978,14.6061,14.5936,14.5936,11400.0
2005-11-28 15:15:00,34.95,34.96,34.92,34.93,12400.0,14.5894,14.5936,14.5769,14.5811,12400.0
2005-11-28 15:20:00,34.95,34.98,34.91,34.97,22700.0,14.5894,14.602,14.5728,14.5978,22700.0
2005-11-28 15:25:00,34.96,34.97,34.93,34.95,17000.0,14.5936,14.5978,14.5811,14.5894,17000.0
2005-11-28 15:30:00,34.96,34.97,34.94,34.95,14300.0,14.5936,14.5978,14.5853,14.5894,14300.0
2005-11-28 15:35:00,34.96,34.98,34.9,34.9,17500.0,14.5936,14.602,14.5686,14.5686,17500.0
2005-11-28 15:40:00,34.89,34.89,34.86,34.87,26800.0,14.5644,14.5644,14.5519,14.5561,26800.0
2005-11-28 15:45:00,34.88,34.89,34.84,34.85,26700.0,14.5602,14.5644,14.5435,14.5477,26700.0
2005-11-28 15:50:00,34.86,34.92,34.85,34.92,28300.0,14.5519,14.5769,14.5477,14.5769,28300.0
2005-11-28 15:55:00,34.92,34.95,34.89,34.92,41500.0,14.5769,14.5894,14.5644,14.5769,41500.0
2005-11-29 09:30:00,35.05,35.05,34.99,35.03,58800.0,14.6312,14.6312,14.6061,14.6228,58800.0
2005-11-29 09:35:00,35.05,35.16,35.05,35.15,19300.0,14.6312,14.6771,14.6312,14.6729,19300.0
2005-11-29 09:40:00,35.14,35.18,35.12,35.13,11700.0,14.6688,14.6855,14.6604,14.6646,11700.0
2005-11-29 09:45:00,35.13,35.15,35.04,35.13,10900.0,14.6646,14.6729,14.627,14.6646,10900.0
2005-11-29 09:50:00,35.14,35.18,35.11,35.17,17900.0,14.6688,14.6855,14.6562,14.6813,17900.0
2005-11-29 09:55:00,35.16,35.16,35.09,35.14,10800.0,14.6771,14.6771,14.6479,14.6688,10800.0
2005-11-29 10:00:00,35.14,35.18,35.05,35.05,37600.0,14.6688,14.6855,14.6312,14.6312,37600.0
2005-11-29 10:05:00,35.06,35.09,35.03,35.05,10400.0,14.6354,14.6479,14.6228,14.6312,10400.0
2005-11-29 10:10:00,35.04,35.05,34.99,34.99,15100.0,14.627,14.6312,14.6061,14.6061,15100.0
2005-11-29 10:15:00,34.99,35.08,34.98,35.08,12500.0,14.6061,14.6437,14.602,14.6437,12500.0
2005-11-29 10:20:00,35.07,35.08,34.96,34.96,10500.0,14.6395,14.6437,14.5936,14.5936,10500.0
2005-11-29 10:25:00,34.95,35.05,34.95,35.04,14600.0,14.5894,14.6312,14.5894,14.627,14600.0
2005-11-29 10:30:00,35.05,35.09,35.0,35.0,10700.0,14.6312,14.6479,14.6103,14.6103,10700.0
2005-11-29 10:35:00,35.03,35.11,34.96,35.09,144300.0,14.6228,14.6562,14.5936,14.6479,144300.0
2005-11-29 10:40:00,35.1,35.12,35.04,35.09,16300.0,14.6521,14.6604,14.627,14.6479,16300.0
2005-11-29 10:45:00,35.08,35.12,35.07,35.11,7500.0,14.6437,14.6604,14.6395,14.6562,7500.0
2005-11-29 10:50:00,35.1,35.15,35.09,35.14,22700.0,14.6521,14.6729,14.6479,14.6688,22700.0
2005-11-29 10:55:00,35.12,35.14,35.06,35.09,17400.0,14.6604,14.6688,14.6354,14.6479,17400.0
2005-11-29 11:00:00,35.1,35.14,35.08,35.12,20600.0,14.6521,14.6688,14.6437,14.6604,20600.0
2005-11-29 11:05:00,35.12,35.12,35.08,35.08,13800.0,14.6604,14.6604,14.6437,14.6437,13800.0
2005-11-29 11:10:00,35.07,35.12,35.07,35.12,16200.0,14.6395,14.6604,14.6395,14.6604,16200.0
2005-11-29 11:15:00,35.13,35.14,35.1,35.11,11400.0,14.6646,14.6688,14.6521,14.6562,11400.0
2005-11-29 11:20:00,35.11,35.14,35.06,35.06,16200.0,14.6562,14.6688,14.6354,14.6354,16200.0
2005-11-29 11:25:00,35.08,35.12,35.08,35.09,10300.0,14.6437,14.6604,14.6437,14.6479,10300.0
2005-11-29 11:30:00,35.08,35.14,35.07,35.12,14000.0,14.6437,14.6688,14.6395,14.6604,14000.0
2005-11-29 11:35:00,35.13,35.15,35.1,35.14,9500.0,14.6646,14.6729,14.6521,14.6688,9500.0
2005-11-29 11:40:00,35.12,35.16,35.12,35.14,45600.0,14.6604,14.6771,14.6604,14.6688,45600.0
2005-11-29 11:45:00,35.14,35.17,35.08,35.1,30700.0,14.6688,14.6813,14.6437,14.6521,30700.0
2005-11-29 11:50:00,35.1,35.17,35.08,35.15,13200.0,14.6521,14.6813,14.6437,14.6729,13200.0
2005-11-29 11:55:00,35.14,35.2,35.14,35.16,26600.0,14.6688,14.6938,14.6688,14.6771,26600.0
2005-11-29 12:00:00,35.16,35.17,35.14,35.14,58300.0,14.6771,14.6813,14.6688,14.6688,58300.0
2005-11-29 12:05:00,35.14,35.18,35.12,35.14,9700.0,14.6688,14.6855,14.6604,14.6688,9700.0
2005-11-29 12:10:00,35.13,35.13,35.04,35.08,19500.0,14.6646,14.6646,14.627,14.6437,19500.0
2005-11-29 12:15:00,35.06,35.08,35.05,35.07,7300.0,14.6354,14.6437,14.6312,14.6395,7300.0
2005-11-29 12:20:00,35.07,35.1,35.06,35.06,4800.0,14.6395,14.6521,14.6354,14.6354,4800.0
2005-11-29 12:25:00,35.06,35.1,35.05,35.08,4800.0,14.6354,14.6521,14.6312,14.6437,4800.0
2005-11-29 12:30:00,35.07,35.08,35.04,35.05,21100.0,14.6395,14.6437,14.627,14.6312,21100.0
2005-11-29 12:35:00,35.04,35.08,35.03,35.05,8600.0,14.627,14.6437,14.6228,14.6312,8600.0
2005-11-29 12:40:00,35.04,35.08,35.03,35.07,8700.0,14.627,14.6437,14.6228,14.6395,8700.0
2005-11-29 12:45:00,35.08,35.08,35.04,35.05,8000.0,14.6437,14.6437,14.627,14.6312,8000.0
2005-11-29 12:50:00,35.05,35.05,35.01,35.02,6200.0,14.6312,14.6312,14.6145,14.6187,6200.0
2005-11-29 12:55:00,35.02,35.06,35.02,35.04,8300.0,14.6187,14.6354,14.6187,14.627,8300.0
2005-11-29 13:00:00,35.03,35.06,35.02,35.04,3500.0,14.6228,14.6354,14.6187,14.627,3500.0
2005-11-29 13:05:00,35.04,35.07,35.02,35.02,5000.0,14.627,14.6395,14.6187,14.6187,5000.0
2005-11-29 13:10:00,35.02,35.02,34.98,34.99,3000.0,14.6187,14.6187,14.602,14.6061,3000.0
2005-11-29 13:15:00,34.99,35.02,34.99,35.0,8100.0,14.6061,14.6187,14.6061,14.6103,8100.0
2005-11-29 13:20:00,35.01,35.03,35.01,35.03,2500.0,14.6145,14.6228,14.6145,14.6228,2500.0
2005-11-29 13:25:00,35.01,35.02,35.0,35.01,4500.0,14.6145,14.6187,14.6103,14.6145,4500.0
2005-11-29 13:30:00,35.0,35.01,34.97,34.98,6700.0,14.6103,14.6145,14.5978,14.602,6700.0
2005-11-29 13:35:00,34.97,34.98,34.95,34.98,9500.0,14.5978,14.602,14.5894,14.602,9500.0
2005-11-29 13:40:00,34.98,35.02,34.97,34.97,7200.0,14.602,14.6187,14.5978,14.5978,7200.0
2005-11-29 13:45:00,34.97,35.0,34.96,34.98,7300.0,14.5978,14.6103,14.5936,14.602,7300.0
2005-11-29 13:50:00,34.99,35.02,34.98,35.01,12900.0,14.6061,14.6187,14.602,14.6145,12900.0
2005-11-29 13:55:00,35.0,35.05,35.0,35.01,9700.0,14.6103,14.6312,14.6103,14.6145,9700.0
2005-11-29 14:00:00,35.01,35.05,34.99,35.03,12600.0,14.6145,14.6312,14.6061,14.6228,12600.0
2005-11-29 14:05:00,35.0,35.01,34.96,34.97,5800.0,14.6103,14.6145,14.5936,14.5978,5800.0
2005-11-29 14:10:00,34.96,34.97,34.95,34.96,9600.0,14.5936,14.5978,14.5894,14.5936,9600.0
2005-11-29 14:15:00,34.96,34.97,34.91,34.93,14300.0,14.5936,14.5978,14.5728,14.5811,14300.0
2005-11-29 14:20:00,34.92,34.93,34.88,34.92,9400.0,14.5769,14.5811,14.5602,14.5769,9400.0
2005-11-29 14:25:00,34.92,34.92,34.89,34.89,7300.0,14.5769,14.5769,14.5644,14.5644,7300.0
2005-11-29 14:30:00,34.89,34.93,34.88,34.93,13600.0,14.5644,14.5811,14.5602,14.5811,13600.0
2005-11-29 14:35:00,34.93,34.96,34.89,34.89,9700.0,14.5811,14.5936,14.5644,14.5644,9700.0
2005-11-29 14:40:00,34.89,34.92,34.88,34.92,20500.0,14.5644,14.5769,14.5602,14.5769,20500.0
2005-11-29 14:45:00,34.92,34.99,34.92,34.97,23800.0,14.5769,14.6061,14.5769,14.5978,23800.0
2005-11-29 14:50:00,34.96,34.97,34.94,34.96,8300.0,14.5936,14.5978,14.5853,14.5936,8300.0
2005-11-29 14:55:00,34.98,34.99,34.96,34.96,5000.0,14.602,14.6061,14.5936,14.5936,5000.0
2005-11-29 15:00:00,34.96,34.99,34.95,34.97,21500.0,14.5936,14.6061,14.5894,14.5978,21500.0
2005-11-29 15:05:00,34.98,34.98,34.94,34.95,41900.0,14.602,14.602,14.5853,14.5894,41900.0
2005-11-29 15:10:00,34.95,34.95,34.94,34.95,3400.0,14.5894,14.5894,14.5853,14.5894,3400.0
2005-11-29 15:15:00,34.94,35.01,34.94,35.0,21900.0,14.5853,14.6145,14.5853,14.6103,21900.0
2005-11-29 15:20:00,35.0,35.02,34.98,34.99,29700.0,14.6103,14.6187,14.602,14.6061,29700.0
2005-11-29 15:25:00,34.99,35.05,34.99,35.05,33600.0,14.6061,14.6312,14.6061,14.6312,33600.0
2005-11-29 15:30:00,35.04,35.07,35.04,35.07,49700.0,14.627,14.6395,14.627,14.6395,49700.0
2005-11-29 15:35:00,35.07,35.08,35.04,35.08,31100.0,14.6395,14.6437,14.627,14.6437,31100.0
2005-11-29 15:40:00,35.08,35.13,35.05,35.13,46500.0,14.6437,14.6646,14.6312,14.6646,46500.0
2005-11-29 15:45:00,35.13,35.14,35.1,35.12,52800.0,14.6646,14.6688,14.6521,14.6604,52800.0
2005-11-29 15:50:00,35.12,35.15,35.08,35.13,53500.0,14.6604,14.6729,14.6437,14.6646,53500.0
2005-11-29 15:55:00,35.13,35.14,35.07,35.12,60300.0,14.6646,14.6688,14.6395,14.6604,60300.0
2005-11-30 09:30:00,35.0,35.06,34.9,34.94,47500.0,14.6103,14.6354,14.5686,14.5853,47500.0
2005-11-30 09:35:00,34.95,35.04,34.94,35.01,32100.0,14.5894,14.627,14.5853,14.6145,32100.0
2005-11-30 09:40:00,35.03,35.05,34.96,35.02,24400.0,14.6228,14.6312,14.5936,14.6187,24400.0
2005-11-30 09:45:00,35.01,35.03,34.93,35.03,20500.0,14.6145,14.6228,14.5811,14.6228,20500.0
2005-11-30 09:50:00,35.01,35.01,34.97,34.99,20600.0,14.6145,14.6145,14.5978,14.6061,20600.0
2005-11-30 09:55:00,35.0,35.0,34.89,34.91,38400.0,14.6103,14.6103,14.5644,14.5728,38400.0
2005-11-30 10:00:00,34.91,34.94,34.85,34.85,35100.0,14.5728,14.5853,14.5477,14.5477,35100.0
2005-11-30 10:05:00,34.85,34.85,34.74,34.76,35500.0,14.5477,14.5477,14.5018,14.5101,35500.0
2005-11-30 10:10:00,34.77,34.81,34.76,34.8,32300.0,14.5143,14.531,14.5101,14.5268,32300.0
2005-11-30 10:15:00,34.8,34.81,34.75,34.8,25400.0,14.5268,14.531,14.506,14.5268,25400.0
2005-11-30 10:20:00,34.81,34.84,34.76,34.78,41900.0,14.531,14.5435,14.5101,14.5185,41900.0
2005-11-30 10:25:00,34.79,34.83,34.76,34.76,28300.0,14.5227,14.5394,14.5101,14.5101,28300.0
2005-11-30 10:30:00,34.76,34.82,34.74,34.8,34400.0,14.5101,14.5352,14.5018,14.5268,34400.0
2005-11-30 10:35:00,34.82,34.82,34.77,34.79,25100.0,14.5352,14.5352,14.5143,14.5227,25100.0
2005-11-30 10:40:00,34.79,34.79,34.77,34.78,12700.0,14.5227,14.5227,14.5143,14.5185,12700.0
2005-11-30 10:45:00,34.79,34.79,34.74,34.75,25700.0,14.5227,14.5227,14.5018,14.506,25700.0
2005-11-30 10:50:00,34.76,34.79,34.74,34.79,16300.0,14.5101,14.5227,14.5018,14.5227,16300.0
2005-11-30 10:55:00,34.79,34.79,34.75,34.77,17200.0,14.5227,14.5227,14.506,14.5143,17200.0
2005-11-30 11:00:00,34.77,34.77,34.71,34.72,22100.0,14.5143,14.5143,14.4893,14.4934,22100.0
2005-11-30 11:05:00,34.72,34.75,34.71,34.74,25100.0,14.4934,14.506,14.4893,14.5018,25100.0
2005-11-30 11:10:00,34.75,34.75,34.72,34.73,15300.0,14.506,14.506,14.4934,14.4976,15300.0
2005-11-30 11:15:00,34.74,34.75,34.71,34.72,12000.0,14.5018,14.506,14.4893,14.4934,12000.0
2005-11-30 11:20:00,34.72,34.72,34.67,34.68,25100.0,14.4934,14.4934,14.4726,14.4767,25100.0
2005-11-30 11:25:00,34.68,34.72,34.68,34.71,18900.0,14.4767,14.4934,14.4767,14.4893,18900.0
2005-11-30 11:30:00,34.72,34.72,34.63,34.64,14500.0,14.4934,14.4934,14.4559,14.46,14500.0
2005-11-30 11:35:00,34.64,34.68,34.62,34.67,32700.0,14.46,14.4767,14.4517,14.4726,32700.0
2005-11-30 11:40:00,34.69,34.69,34.65,34.68,17200.0,14.4809,14.4809,14.4642,14.4767,17200.0
2005-11-30 11:45:00,34.68,34.7,34.65,34.67,19200.0,14.4767,14.4851,14.4642,14.4726,19200.0
2005-11-30 11:50:00,34.68,34.7,34.65,34.7,20300.0,14.4767,14.4851,14.4642,14.4851,20300.0
2005-11-30 11:55:00,34.69,34.72,34.68,34.72,28300.0,14.4809,14.4934,14.4767,14.4934,28300.0
2005-11-30 12:00:00,34.73,34.75,34.71,34.74,14200.0,14.4976,14.506,14.4893,14.5018,14200.0
2005-11-30 12:05:00,34.73,34.76,34.72,34.73,105600.0,14.4976,14.5101,14.4934,14.4976,105600.0
2005-11-30 12:10:00,34.74,34.74,34.72,34.72,13600.0,14.5018,14.5018,14.4934,14.4934,13600.0
2005-11-30 12:15:00,34.73,34.73,34.67,34.73,26500.0,14.4976,14.4976,14.4726,14.4976,26500.0
2005-11-30 12:20:00,34.73,34.76,34.72,34.76,17700.0,14.4976,14.5101,14.4934,14.5101,17700.0
2005-11-30 12:25:00,34.74,34.74,34.7,34.7,10900.0,14.5018,14.5018,14.4851,14.4851,10900.0
2005-11-30 12:30:00,34.69,34.72,34.69,34.71,11400.0,14.4809,14.4934,14.4809,14.4893,11400.0
2005-11-30 12:35:00,34.7,34.73,34.7,34.73,12800.0,14.4851,14.4976,14.4851,14.4976,12800.0
2005-11-30 12:40:00,34.74,34.75,34.73,34.74,12100.0,14.5018,14.506,14.4976,14.5018,12100.0
2005-11-30 12:45:00,34.75,34.8,34.74,34.78,12600.0,14.506,14.5268,14.5018,14.5185,12600.0
2005-11-30 12:50:00,34.79,34.79,34.76,34.78,11300.0,14.5227,14.5227,14.5101,14.5185,11300.0
2005-11-30 12:55:00,34.78,34.79,34.77,34.77,13900.0,14.5185,14.5227,14.5143,14.5143,13900.0
2005-11-30 13:00:00,34.79,34.8,34.77,34.8,20300.0,14.5227,14.5268,14.5143,14.5268,20300.0
2005-11-30 13:05:00,34.8,34.83,34.79,34.82,31600.0,14.5268,14.5394,14.5227,14.5352,31600.0
2005-11-30 13:10:00,34.83,34.85,34.8,34.81,9300.0,14.5394,14.5477,14.5268,14.531,9300.0
2005-11-30 13:15:00,34.82,34.82,34.78,34.78,8600.0,14.5352,14.5352,14.5185,14.5185,8600.0
2005-11-30 13:20:00,34.79,34.79,34.78,34.79,6600.0,14.5227,14.5227,14.5185,14.5227,6600.0
2005-11-30 13:25:00,34.78,34.81,34.78,34.78,13100.0,14.5185,14.531,14.5185,14.5185,13100.0
2005-11-30 13:30:00,34.79,34.79,34.75,34.78,11700.0,14.5227,14.5227,14.506,14.5185,11700.0
2005-11-30 13:35:00,34.78,34.79,34.77,34.79,14300.0,14.5185,14.5227,14.5143,14.5227,14300.0
2005-11-30 13:40:00,34.79,34.8,34.76,34.77,13500.0,14.5227,14.5268,14.5101,14.5143,13500.0
2005-11-30 13:45:00,34.76,34.77,34.73,34.73,4900.0,14.5101,14.5143,14.4976,14.4976,4900.0
2005-11-30 13:50:00,34.75,34.78,34.73,34.75,21200.0,14.506,14.5185,14.4976,14.506,21200.0
2005-11-30 13:55:00,34.77,34.77,34.7,34.72,14600.0,14.5143,14.5143,14.4851,14.4934,14600.0
2005-11-30 14:00:00,34.74,34.8,34.72,34.78,27200.0,14.5018,14.5268,14.4934,14.5185,27200.0
2005-11-30 14:05:00,34.78,34.82,34.74,34.79,21900.0,14.5185,14.5352,14.5018,14.5227,21900.0
2005-11-30 14:10:00,34.8,34.84,34.75,34.76,20300.0,14.5268,14.5435,14.506,14.5101,20300.0
2005-11-30 14:15:00,34.75,34.77,34.74,34.76,16700.0,14.506,14.5143,14.5018,14.5101,16700.0
2005-11-30 14:20:00,34.76,34.77,34.74,34.77,15300.0,14.5101,14.5143,14.5018,14.5143,15300.0
2005-11-30 14:25:00,34.77,34.77,34.73,34.73,15100.0,14.5143,14.5143,14.4976,14.4976,15100.0
2005-11-30 14:30:00,34.74,34.76,34.73,34.73,19700.0,14.5018,14.5101,14.4976,14.4976,19700.0
2005-11-30 14:35:00,34.73,34.79,34.72,34.76,23500.0,14.4976,14.5227,14.4934,14.5101,23500.0
2005-11-30 14:40:00,34.77,34.79,34.72,34.72,20100.0,14.5143,14.5227,14.4934,14.4934,20100.0
2005-11-30 14:45:00,34.71,34.78,34.71,34.74,26400.0,14.4893,14.5185,14.4893,14.5018,26400.0
2005-11-30 14:50:00,34.74,34.75,34.69,34.71,20000.0,14.5018,14.506,14.4809,14.4893,20000.0
2005-11-30 14:55:00,34.71,34.75,34.71,34.74,18500.0,14.4893,14.506,14.4893,14.5018,18500.0
2005-11-30 15:00:00,34.76,34.76,34.73,34.74,21800.0,14.5101,14.5101,14.4976,14.5018,21800.0
2005-11-30 15:05:00,34.74,34.74,34.69,34.7,41100.0,14.5018,14.5018,14.4809,14.4851,41100.0
2005-11-30 15:10:00,34.71,34.75,34.69,34.7,30900.0,14.4893,14.506,14.4809,14.4851,30900.0
2005-11-30 15:15:00,34.7,34.72,34.69,34.72,26300.0,14.4851,14.4934,14.4809,14.4934,26300.0
2005-11-30 15:20:00,34.72,34.74,34.7,34.71,28500.0,14.4934,14.5018,14.4851,14.4893,28500.0
2005-11-30 15:25:00,34.7,34.72,34.67,34.72,24200.0,14.4851,14.4934,14.4726,14.4934,24200.0
2005-11-30 15:30:00,34.72,34.72,34.66,34.66,21300.0,14.4934,14.4934,14.4684,14.4684,21300.0
2005-11-30 15:35:00,34.67,34.68,34.65,34.67,65700.0,14.4726,14.4767,14.4642,14.4726,65700.0
2005-11-30 15:40:00,34.67,34.69,34.64,34.68,40300.0,14.4726,14.4809,14.46,14.4767,40300.0
2005-11-30 15:45:00,34.68,34.72,34.68,34.7,31600.0,14.4767,14.4934,14.4767,14.4851,31600.0
2005-11-30 15:50:00,34.72,34.74,34.7,34.74,60600.0,14.4934,14.5018,14.4851,14.5018,60600.0
2005-11-30 15:55:00,34.74,34.75,34.7,34.72,102300.0,14.5018,14.506,14.4851,14.4934,102300.0
2005-12-01 09:30:00,35.15,35.15,34.95,35.02,101200.0,14.6729,14.6729,14.5894,14.6187,101200.0
2005-12-01 09:35:00,34.97,35.04,34.96,35.0,41700.0,14.5978,14.627,14.5936,14.6103,41700.0
2005-12-01 09:40:00,35.01,35.01,34.86,34.9,26300.0,14.6145,14.6145,14.5519,14.5686,26300.0
2005-12-01 09:45:00,34.92,35.0,34.9,34.96,43600.0,14.5769,14.6103,14.5686,14.5936,43600.0
2005-12-01 09:50:00,34.97,35.07,34.92,35.06,37500.0,14.5978,14.6395,14.5769,14.6354,37500.0
2005-12-01 09:55:00,35.07,35.1,34.98,35.0,45300.0,14.6395,14.6521,14.602,14.6103,45300.0
2005-12-01 10:00:00,35.01,35.06,35.0,35.04,29900.0,14.6145,14.6354,14.6103,14.627,29900.0
2005-12-01 10:05:00,35.02,35.02,34.95,35.01,28500.0,14.6187,14.6187,14.5894,14.6145,28500.0
2005-12-01 10:10:00,35.01,35.03,34.96,34.98,52800.0,14.6145,14.6228,14.5936,14.602,52800.0
2005-12-01 10:15:00,34.98,35.03,34.98,35.02,23000.0,14.602,14.6228,14.602,14.6187,23000.0
2005-12-01 10:20:00,35.02,35.02,34.99,35.01,32300.0,14.6187,14.6187,14.6061,14.6145,32300.0
2005-12-01 10:25:00,35.02,35.11,35.02,35.09,40300.0,14.6187,14.6562,14.6187,14.6479,40300.0
2005-12-01 10:30:00,35.1,35.15,35.08,35.08,37700.0,14.6521,14.6729,14.6437,14.6437,37700.0
2005-12-01 10:35:00,35.08,35.09,35.05,35.05,24600.0,14.6437,14.6479,14.6312,14.6312,24600.0
2005-12-01 10:40:00,35.05,35.05,35.01,35.05,30700.0,14.6312,14.6312,14.6145,14.6312,30700.0
2005-12-01 10:45:00,35.06,35.09,35.03,35.05,62600.0,14.6354,14.6479,14.6228,14.6312,62600.0
2005-12-01 10:50:00,35.05,35.05,35.03,35.04,14800.0,14.6312,14.6312,14.6228,14.627,14800.0
2005-12-01 10:55:00,35.03,35.06,35.02,35.05,17000.0,14.6228,14.6354,14.6187,14.6312,17000.0
2005-12-01 11:00:00,35.05,35.06,34.97,34.99,21600.0,14.6312,14.6354,14.5978,14.6061,21600.0
2005-12-01 11:05:00,34.99,35.02,34.99,35.0,19800.0,14.6061,14.6187,14.6061,14.6103,19800.0
2005-12-01 11:10:00,35.0,35.0,34.97,34.97,22900.0,14.6103,14.6103,14.5978,14.5978,22900.0
2005-12-01 11:15:00,34.97,35.04,34.97,35.0,28300.0,14.5978,14.627,14.5978,14.6103,28300.0
2005-12-01 11:20:00,34.99,35.01,34.97,35.0,20300.0,14.6061,14.6145,14.5978,14.6103,20300.0
2005-12-01 11:25:00,35.0,35.03,34.93,34.95,25500.0,14.6103,14.6228,14.5811,14.5894,25500.0
2005-12-01 11:30:00,34.94,34.97,34.93,34.96,10500.0,14.5853,14.5978,14.5811,14.5936,10500.0
2005-12-01 11:35:00,34.95,34.96,34.91,34.91,24300.0,14.5894,14.5936,14.5728,14.5728,24300.0
2005-12-01 11:40:00,34.91,34.91,34.86,34.86,14800.0,14.5728,14.5728,14.5519,14.5519,14800.0
2005-12-01 11:45:00,34.86,34.91,34.86,34.91,20800.0,14.5519,14.5728,14.5519,14.5728,20800.0
2005-12-01 11:50:00,34.91,34.91,34.84,34.86,17000.0,14.5728,14.5728,14.5435,14.5519,17000.0
2005-12-01 11:55:00,34.86,34.89,34.85,34.88,20700.0,14.5519,14.5644,14.5477,14.5602,20700.0
2005-12-01 12:00:00,34.88,34.89,34.87,34.88,25000.0,14.5602,14.5644,14.5561,14.5602,25000.0
2005-12-01 12:05:00,34.88,34.91,34.87,34.89,28000.0,14.5602,14.5728,14.5561,14.5644,28000.0
2005-12-01 12:10:00,34.89,34.9,34.87,34.89,14000.0,14.5644,14.5686,14.5561,14.5644,14000.0
2005-12-01 12:15:00,34.89,34.89,34.87,34.88,17000.0,14.5644,14.5644,14.5561,14.5602,17000.0
2005-12-01 12:20:00,34.89,34.91,34.88,34.91,15700.0,14.5644,14.5728,14.5602,14.5728,15700.0
2005-12-01 12:25:00,34.9,34.9,34.87,34.9,11700.0,14.5686,14.5686,14.5561,14.5686,11700.0
2005-12-01 12:30:00,34.9,34.91,34.88,34.9,11900.0,14.5686,14.5728,14.5602,14.5686,11900.0
2005-12-01 12:35:00,34.91,34.93,34.91,34.92,6600.0,14.5728,14.5811,14.5728,14.5769,6600.0
2005-12-01 12:40:00,34.91,34.93,34.91,34.92,13300.0,14.5728,14.5811,14.5728,14.5769,13300.0
2005-12-01 12:45:00,34.93,34.95,34.92,34.94,18500.0,14.5811,14.5894,14.5769,14.5853,18500.0
2005-12-01 12:50:00,34.93,34.97,34.93,34.95,21700.0,14.5811,14.5978,14.5811,14.5894,21700.0
2005-12-01 12:55:00,34.95,34.96,34.94,34.95,9700.0,14.5894,14.5936,14.5853,14.5894,9700.0
2005-12-01 13:00:00,34.95,34.97,34.95,34.97,11600.0,14.5894,14.5978,14.5894,14.5978,11600.0
2005-12-01 13:05:00,34.98,35.0,34.98,34.99,37500.0,14.602,14.6103,14.602,14.6061,37500.0
2005-12-01 13:10:00,34.99,35.03,34.99,35.02,12300.0,14.6061,14.6228,14.6061,14.6187,12300.0
2005-12-01 13:15:00,35.03,35.04,34.99,35.02,34500.0,14.6228,14.627,14.6061,14.6187,34500.0
2005-12-01 13:20:00,34.99,35.01,34.98,35.0,102500.0,14.6061,14.6145,14.602,14.6103,102500.0
2005-12-01 13:25:00,35.01,35.06,35.0,35.02,55500.0,14.6145,14.6354,14.6103,14.6187,55500.0
2005-12-01 13:30:00,35.02,35.04,35.0,35.02,26200.0,14.6187,14.627,14.6103,14.6187,26200.0
2005-12-01 13:35:00,35.01,35.02,34.98,35.0,35600.0,14.6145,14.6187,14.602,14.6103,35600.0
2005-12-01 13:40:00,34.99,35.0,34.99,34.99,12800.0,14.6061,14.6103,14.6061,14.6061,12800.0
2005-12-01 13:45:00,34.98,35.0,34.97,34.98,17000.0,14.602,14.6103,14.5978,14.602,17000.0
2005-12-01 13:50:00,34.98,35.0,34.97,34.98,26500.0,14.602,14.6103,14.5978,14.602,26500.0
2005-12-01 13:55:00,34.98,34.98,34.94,34.94,24200.0,14.602,14.602,14.5853,14.5853,24200.0
2005-12-01 14:00:00,34.94,34.95,34.92,34.94,28700.0,14.5853,14.5894,14.5769,14.5853,28700.0
2005-12-01 14:05:00,34.93,34.93,34.9,34.9,4600.0,14.5811,14.5811,14.5686,14.5686,4600.0
2005-12-01 14:10:00,34.91,34.91,34.85,34.85,31600.0,14.5728,14.5728,14.5477,14.5477,31600.0
2005-12-01 14:15:00,34.86,34.87,34.83,34.83,29500.0,14.5519,14.5561,14.5394,14.5394,29500.0
2005-12-01 14:20:00,34.83,34.83,34.8,34.8,27500.0,14.5394,14.5394,14.5268,14.5268,27500.0
2005-12-01 14:25:00,34.8,34.85,34.79,34.83,32700.0,14.5268,14.5477,14.5227,14.5394,32700.0
2005-12-01 14:30:00,34.84,34.99,34.83,34.87,27900.0,14.5435,14.6061,14.5394,14.5561,27900.0
2005-12-01 14:35:00,34.87,34.88,34.83,34.85,32000.0,14.5561,14.5602,14.5394,14.5477,32000.0
2005-12-01 14:40:00,34.85,34.9,34.84,34.9,21900.0,14.5477,14.5686,14.5435,14.5686,21900.0
2005-12-01 14:45:00,34.89,34.9,34.86,34.86,20800.0,14.5644,14.5686,14.5519,14.5519,20800.0
2005-12-01 14:50:00,34.87,34.88,34.83,34.83,12600.0,14.5561,14.5602,14.5394,14.5394,12600.0
2005-12-01 14:55:00,34.84,34.84,34.82,34.83,11100.0,14.5435,14.5435,14.5352,14.5394,11100.0
2005-12-01 15:00:00,34.83,34.91,34.83,34.89,24200.0,14.5394,14.5728,14.5394,14.5644,24200.0
2005-12-01 15:05:00,34.89,34.89,34.81,34.81,17700.0,14.5644,14.5644,14.531,14.531,17700.0
2005-12-01 15:10:00,34.81,34.84,34.8,34.83,18400.0,14.531,14.5435,14.5268,14.5394,18400.0
2005-12-01 15:15:00,34.83,34.85,34.8,34.83,22500.0,14.5394,14.5477,14.5268,14.5394,22500.0
2005-12-01 15:20:00,34.82,34.83,34.79,34.8,32200.0,14.5352,14.5394,14.5227,14.5268,32200.0
2005-12-01 15:25:00,34.8,34.85,34.8,34.85,21700.0,14.5268,14.5477,14.5268,14.5477,21700.0
2005-12-01 15:30:00,34.85,34.86,34.83,34.85,20400.0,14.5477,14.5519,14.5394,14.5477,20400.0
2005-12-01 15:35:00,34.85,34.86,34.84,34.85,19500.0,14.5477,14.5519,14.5435,14.5477,19500.0
2005-12-01 15:40:00,34.84,34.89,34.8,34.87,43400.0,14.5435,14.5644,14.5268,14.5561,43400.0
2005-12-01 15:45:00,34.88,34.93,34.88,34.92,23200.0,14.5602,14.5811,14.5602,14.5769,23200.0
2005-12-01 15:50:00,34.91,34.93,34.88,34.88,29900.0,14.5728,14.5811,14.5602,14.5602,29900.0
2005-12-01 15:55:00,34.88,34.88,34.84,34.85,56500.0,14.5602,14.5602,14.5435,14.5477,56500.0
2005-12-02 09:30:00,34.8,34.82,34.78,34.78,52000.0,14.5268,14.5352,14.5185,14.5185,52000.0
2005-12-02 09:35:00,34.78,34.8,34.77,34.78,5400.0,14.5185,14.5268,14.5143,14.5185,5400.0
2005-12-02 09:40:00,34.76,34.81,34.72,34.81,19600.0,14.5101,14.531,14.4934,14.531,19600.0
2005-12-02 09:45:00,34.8,34.81,34.76,34.81,9300.0,14.5268,14.531,14.5101,14.531,9300.0
2005-12-02 09:50:00,34.81,34.81,34.76,34.77,15100.0,14.531,14.531,14.5101,14.5143,15100.0
2005-12-02 09:55:00,34.77,34.77,34.67,34.71,16100.0,14.5143,14.5143,14.4726,14.4893,16100.0
2005-12-02 10:00:00,34.71,34.86,34.71,34.82,44400.0,14.4893,14.5519,14.4893,14.5352,44400.0
2005-12-02 10:05:00,34.82,34.83,34.77,34.78,18900.0,14.5352,14.5394,14.5143,14.5185,18900.0
2005-12-02 10:10:00,34.79,34.79,34.77,34.78,14000.0,14.5227,14.5227,14.5143,14.5185,14000.0
2005-12-02 10:15:00,34.78,34.78,34.69,34.74,18300.0,14.5185,14.5185,14.4809,14.5018,18300.0
2005-12-02 10:20:00,34.72,34.79,34.72,34.79,10400.0,14.4934,14.5227,14.4934,14.5227,10400.0
2005-12-02 10:25:00,34.79,34.79,34.77,34.78,7000.0,14.5227,14.5227,14.5143,14.5185,7000.0
2005-12-02 10:30:00,34.78,34.8,34.78,34.78,11000.0,14.5185,14.5268,14.5185,14.5185,11000.0
2005-12-02 10:35:00,34.78,34.83,34.78,34.82,18800.0,14.5185,14.5394,14.5185,14.5352,18800.0
2005-12-02 10:40:00,34.83,34.87,34.81,34.86,12200.0,14.5394,14.5561,14.531,14.5519,12200.0
2005-12-02 10:45:00,34.88,34.93,34.84,34.85,33100.0,14.5602,14.5811,14.5435,14.5477,33100.0
2005-12-02 10:50:00,34.85,34.88,34.81,34.85,20100.0,14.5477,14.5602,14.531,14.5477,20100.0
2005-12-02 10:55:00,34.87,34.9,34.85,34.9,19700.0,14.5561,14.5686,14.5477,14.5686,19700.0
2005-12-02 11:00:00,34.89,34.91,34.85,34.88,18200.0,14.5644,14.5728,14.5477,14.5602,18200.0
2005-12-02 11:05:00,34.88,34.9,34.88,34.9,11300.0,14.5602,14.5686,14.5602,14.5686,11300.0
2005-12-02 11:10:00,34.89,34.92,34.88,34.92,16100.0,14.5644,14.5769,14.5602,14.5769,16100.0
2005-12-02 11:15:00,34.91,34.97,34.91,34.93,24600.0,14.5728,14.5978,14.5728,14.5811,24600.0
2005-12-02 11:20:00,34.92,34.93,34.9,34.92,22200.0,14.5769,14.5811,14.5686,14.5769,22200.0
2005-12-02 11:25:00,34.92,34.97,34.92,34.97,15500.0,14.5769,14.5978,14.5769,14.5978,15500.0
2005-12-02 11:30:00,34.97,34.98,34.94,34.94,10800.0,14.5978,14.602,14.5853,14.5853,10800.0
2005-12-02 11:35:00,34.95,34.95,34.92,34.94,12900.0,14.5894,14.5894,14.5769,14.5853,12900.0
2005-12-02 11:40:00,34.94,34.95,34.86,34.86,34800.0,14.5853,14.5894,14.5519,14.5519,34800.0
2005-12-02 11:45:00,34.86,34.9,34.85,34.9,12500.0,14.5519,14.5686,14.5477,14.5686,12500.0
2005-12-02 11:50:00,34.91,34.91,34.89,34.91,5300.0,14.5728,14.5728,14.5644,14.5728,5300.0
2005-12-02 11:55:00,34.91,34.92,34.9,34.91,9700.0,14.5728,14.5769,14.5686,14.5728,9700.0
2005-12-02 12:00:00,34.91,34.92,34.88,34.88,25300.0,14.5728,14.5769,14.5602,14.5602,25300.0
2005-12-02 12:05:00,34.88,34.88,34.86,34.86,13800.0,14.5602,14.5602,14.5519,14.5519,13800.0
2005-12-02 12:10:00,34.87,34.87,34.82,34.83,20100.0,14.5561,14.5561,14.5352,14.5394,20100.0
2005-12-02 12:15:00,34.84,34.87,34.83,34.87,16800.0,14.5435,14.5561,14.5394,14.5561,16800.0
2005-12-02 12:20:00,34.87,34.92,34.87,34.92,11700.0,14.5561,14.5769,14.5561,14.5769,11700.0
2005-12-02 12:25:00,34.91,34.91,34.9,34.91,11700.0,14.5728,14.5728,14.5686,14.5728,11700.0
2005-12-02 12:30:00,34.9,34.91,34.87,34.88,19500.0,14.5686,14.5728,14.5561,14.5602,19500.0
2005-12-02 12:35:00,34.89,34.93,34.89,34.92,4200.0,14.5644,14.5811,14.5644,14.5769,4200.0
2005-12-02 12:40:00,34.9,34.94,34.88,34.92,15000.0,14.5686,14.5853,14.5602,14.5769,15000.0
2005-12-02 12:45:00,34.92,34.92,34.92,34.92,1700.0,14.5769,14.5769,14.5769,14.5769,1700.0
2005-12-02 12:50:00,34.92,34.96,34.92,34.93,14600.0,14.5769,14.5936,14.5769,14.5811,14600.0
2005-12-02 12:55:00,34.92,34.97,34.92,34.97,16700.0,14.5769,14.5978,14.5769,14.5978,16700.0
2005-12-02 13:00:00,34.98,34.98,34.95,34.95,11300.0,14.602,14.602,14.5894,14.5894,11300.0
2005-12-02 13:05:00,34.95,34.95,34.94,34.94,9500.0,14.5894,14.5894,14.5853,14.5853,9500.0
2005-12-02 13:10:00,34.94,34.97,34.94,34.95,39500.0,14.5853,14.5978,14.5853,14.5894,39500.0
2005-12-02 13:15:00,34.95,34.97,34.95,34.96,7100.0,14.5894,14.5978,14.5894,14.5936,7100.0
2005-12-02 13:20:00,34.96,34.98,34.95,34.95,12200.0,14.5936,14.602,14.5894,14.5894,12200.0
2005-12-02 13:25:00,34.95,34.96,34.95,34.95,3500.0,14.5894,14.5936,14.5894,14.5894,3500.0
2005-12-02 13:30:00,34.96,34.96,34.94,34.95,8600.0,14.5936,14.5936,14.5853,14.5894,8600.0
2005-12-02 13:35:00,34.95,34.97,34.94,34.96,9500.0,14.5894,14.5978,14.5853,14.5936,9500.0
2005-12-02 13:40:00,34.96,34.98,34.96,34.97,7300.0,14.5936,14.602,14.5936,14.5978,7300.0
2005-12-02 13:45:00,34.98,35.0,34.98,35.0,12300.0,14.602,14.6103,14.602,14.6103,12300.0
2005-12-02 13:50:00,34.99,35.0,34.97,34.97,15000.0,14.6061,14.6103,14.5978,14.5978,15000.0
2005-12-02 13:55:00,34.97,34.98,34.97,34.98,8300.0,14.5978,14.602,14.5978,14.602,8300.0
2005-12-02 14:00:00,34.99,35.0,34.98,34.99,22600.0,14.6061,14.6103,14.602,14.6061,22600.0
2005-12-02 14:05:00,34.99,35.0,34.98,34.99,19900.0,14.6061,14.6103,14.602,14.6061,19900.0
2005-12-02 14:10:00,34.98,34.98,34.95,34.96,10100.0,14.602,14.602,14.5894,14.5936,10100.0
2005-12-02 14:15:00,34.96,34.97,34.93,34.94,67900.0,14.5936,14.5978,14.5811,14.5853,67900.0
2005-12-02 14:20:00,34.93,34.95,34.93,34.94,32300.0,14.5811,14.5894,14.5811,14.5853,32300.0
2005-12-02 14:25:00,34.93,34.96,34.93,34.96,5900.0,14.5811,14.5936,14.5811,14.5936,5900.0
2005-12-02 14:30:00,34.96,34.97,34.94,34.94,6900.0,14.5936,14.5978,14.5853,14.5853,6900.0
2005-12-02 14:35:00,34.95,34.95,34.93,34.93,9400.0,14.5894,14.5894,14.5811,14.5811,9400.0
2005-12-02 14:40:00,34.93,34.95,34.93,34.95,8000.0,14.5811,14.5894,14.5811,14.5894,8000.0
2005-12-02 14:45:00,34.95,34.98,34.94,34.96,12400.0,14.5894,14.602,14.5853,14.5936,12400.0
2005-12-02 14:50:00,34.96,34.98,34.93,34.97,16000.0,14.5936,14.602,14.5811,14.5978,16000.0
2005-12-02 14:55:00,34.96,34.98,34.95,34.98,8200.0,14.5936,14.602,14.5894,14.602,8200.0
2005-12-02 15:00:00,34.97,34.98,34.96,34.97,12100.0,14.5978,14.602,14.5936,14.5978,12100.0
2005-12-02 15:05:00,34.97,34.99,34.97,34.98,12100.0,14.5978,14.6061,14.5978,14.602,12100.0
2005-12-02 15:10:00,34.98,35.0,34.98,35.0,21200.0,14.602,14.6103,14.602,14.6103,21200.0
2005-12-02 15:15:00,34.99,35.0,34.97,34.99,22800.0,14.6061,14.6103,14.5978,14.6061,22800.0
2005-12-02 15:20:00,34.99,35.02,34.98,35.02,22900.0,14.6061,14.6187,14.602,14.6187,22900.0
2005-12-02 15:25:00,35.01,35.05,35.01,35.05,16600.0,14.6145,14.6312,14.6145,14.6312,16600.0
2005-12-02 15:30:00,35.05,35.11,35.05,35.05,51700.0,14.6312,14.6562,14.6312,14.6312,51700.0
2005-12-02 15:35:00,35.06,35.07,35.05,35.07,15800.0,14.6354,14.6395,14.6312,14.6395,15800.0
2005-12-02 15:40:00,35.07,35.08,35.05,35.06,23800.0,14.6395,14.6437,14.6312,14.6354,23800.0
2005-12-02 15:45:00,35.06,35.1,35.06,35.1,22500.0,14.6354,14.6521,14.6354,14.6521,22500.0
2005-12-02 15:50:00,35.1,35.1,35.04,35.06,46000.0,14.6521,14.6521,14.627,14.6354,46000.0
2005-12-02 15:55:00,35.06,35.06,35.01,35.03,37100.0,14.6354,14.6354,14.6145,14.6228,37100.0
2005-12-05 09:30:00,34.9,35.01,34.9,34.97,90000.0,14.5686,14.6145,14.5686,14.5978,90000.0
2005-12-05 09:35:00,34.94,34.94,34.81,34.81,30400.0,14.5853,14.5853,14.531,14.531,30400.0
2005-12-05 09:40:00,34.81,34.92,34.8,34.82,27800.0,14.531,14.5769,14.5268,14.5352,27800.0
2005-12-05 09:45:00,34.82,34.82,34.74,34.75,18800.0,14.5352,14.5352,14.5018,14.506,18800.0
2005-12-05 09:50:00,34.74,34.82,34.74,34.78,17800.0,14.5018,14.5352,14.5018,14.5185,17800.0
2005-12-05 09:55:00,34.79,34.83,34.76,34.83,24000.0,14.5227,14.5394,14.5101,14.5394,24000.0
2005-12-05 10:00:00,34.83,34.86,34.81,34.83,26900.0,14.5394,14.5519,14.531,14.5394,26900.0
2005-12-05 10:05:00,34.83,34.84,34.77,34.77,25900.0,14.5394,14.5435,14.5143,14.5143,25900.0
2005-12-05 10:10:00,34.76,34.77,34.7,34.71,26600.0,14.5101,14.5143,14.4851,14.4893,26600.0
2005-12-05 10:15:00,34.71,34.73,34.66,34.67,30900.0,14.4893,14.4976,14.4684,14.4726,30900.0
2005-12-05 10:20:00,34.67,34.75,34.66,34.72,34300.0,14.4726,14.506,14.4684,14.4934,34300.0
2005-12-05 10:25:00,34.71,34.77,34.66,34.75,25000.0,14.4893,14.5143,14.4684,14.506,25000.0
2005-12-05 10:30:00,34.76,34.81,34.7,34.76,40700.0,14.5101,14.531,14.4851,14.5101,40700.0
2005-12-05 10:35:00,34.76,34.77,34.72,34.74,14100.0,14.5101,14.5143,14.4934,14.5018,14100.0
2005-12-05 10:40:00,34.76,34.76,34.71,34.73,15400.0,14.5101,14.5101,14.4893,14.4976,15400.0
2005-12-05 10:45:00,34.72,34.78,34.72,34.78,8200.0,14.4934,14.5185,14.4934,14.5185,8200.0
2005-12-05 10:50:00,34.76,34.78,34.71,34.73,16500.0,14.5101,14.5185,14.4893,14.4976,16500.0
2005-12-05 10:55:00,34.73,34.74,34.68,34.72,13000.0,14.4976,14.5018,14.4767,14.4934,13000.0
2005-12-05 11:00:00,34.72,34.72,34.66,34.7,12400.0,14.4934,14.4934,14.4684,14.4851,12400.0
2005-12-05 11:05:00,34.71,34.75,34.69,34.75,19900.0,14.4893,14.506,14.4809,14.506,19900.0
2005-12-05 11:10:00,34.73,34.81,34.73,34.76,25600.0,14.4976,14.531,14.4976,14.5101,25600.0
2005-12-05 11:15:00,34.77,34.78,34.71,34.73,17700.0,14.5143,14.5185,14.4893,14.4976,17700.0
2005-12-05 11:20:00,34.73,34.76,34.71,34.75,13500.0,14.4976,14.5101,14.4893,14.506,13500.0
2005-12-05 11:25:00,34.75,34.77,34.71,34.72,7700.0,14.506,14.5143,14.4893,14.4934,7700.0
2005-12-05 11:30:00,34.72,34.74,34.7,34.72,17500.0,14.4934,14.5018,14.4851,14.4934,17500.0
2005-12-05 11:35:00,34.7,34.72,34.69,34.71,8100.0,14.4851,14.4934,14.4809,14.4893,8100.0
2005-12-05 11:40:00,34.71,34.72,34.68,34.7,23700.0,14.4893,14.4934,14.4767,14.4851,23700.0
2005-12-05 11:45:00,34.69,34.71,34.67,34.68,21800.0,14.4809,14.4893,14.4726,14.4767,21800.0
2005-12-05 11:50:00,34.69,34.74,34.67,34.69,34200.0,14.4809,14.5018,14.4726,14.4809,34200.0
2005-12-05 11:55:00,34.69,34.7,34.67,34.68,9800.0,14.4809,14.4851,14.4726,14.4767,9800.0
2005-12-05 12:00:00,34.68,34.69,34.67,34.67,5100.0,14.4767,14.4809,14.4726,14.4726,5100.0
2005-12-05 12:05:00,34.67,34.68,34.67,34.68,7700.0,14.4726,14.4767,14.4726,14.4767,7700.0
2005-12-05 12:10:00,34.67,34.68,34.65,34.68,11300.0,14.4726,14.4767,14.4642,14.4767,11300.0
2005-12-05 12:15:00,34.68,34.69,34.65,34.66,7000.0,14.4767,14.4809,14.4642,14.4684,7000.0
2005-12-05 12:20:00,34.67,34.69,34.66,34.69,6000.0,14.4726,14.4809,14.4684,14.4809,6000.0
2005-12-05 12:25:00,34.68,34.69,34.67,34.68,2300.0,14.4767,14.4809,14.4726,14.4767,2300.0
2005-12-05 12:30:00,34.69,34.7,34.68,34.69,4800.0,14.4809,14.4851,14.4767,14.4809,4800.0
2005-12-05 12:35:00,34.71,34.78,34.7,34.73,13700.0,14.4893,14.5185,14.4851,14.4976,13700.0
2005-12-05 12:40:00,34.73,34.77,34.72,34.76,4000.0,14.4976,14.5143,14.4934,14.5101,4000.0
2005-12-05 12:45:00,34.76,34.77,34.72,34.72,8100.0,14.5101,14.5143,14.4934,14.4934,8100.0
2005-12-05 12:50:00,34.73,34.74,34.71,34.73,6600.0,14.4976,14.5018,14.4893,14.4976,6600.0
2005-12-05 12:55:00,34.72,34.78,34.72,34.76,26400.0,14.4934,14.5185,14.4934,14.5101,26400.0
2005-12-05 13:00:00,34.75,34.76,34.72,34.75,5800.0,14.506,14.5101,14.4934,14.506,5800.0
2005-12-05 13:05:00,34.74,34.75,34.74,34.74,5000.0,14.5018,14.506,14.5018,14.5018,5000.0
2005-12-05 13:10:00,34.74,34.74,34.72,34.74,5400.0,14.5018,14.5018,14.4934,14.5018,5400.0
2005-12-05 13:15:00,34.75,34.76,34.73,34.76,6200.0,14.506,14.5101,14.4976,14.5101,6200.0
2005-12-05 13:20:00,34.75,34.77,34.74,34.75,4300.0,14.506,14.5143,14.5018,14.506,4300.0
2005-12-05 13:25:00,34.74,34.79,34.74,34.77,10200.0,14.5018,14.5227,14.5018,14.5143,10200.0
2005-12-05 13:30:00,34.76,34.76,34.71,34.73,13100.0,14.5101,14.5101,14.4893,14.4976,13100.0
2005-12-05 13:35:00,34.73,34.76,34.72,34.76,3300.0,14.4976,14.5101,14.4934,14.5101,3300.0
2005-12-05 13:40:00,34.74,34.76,34.74,34.76,10300.0,14.5018,14.5101,14.5018,14.5101,10300.0
2005-12-05 13:45:00,34.76,34.77,34.75,34.77,6700.0,14.5101,14.5143,14.506,14.5143,6700.0
2005-12-05 13:50:00,34.77,34.79,34.76,34.77,12000.0,14.5143,14.5227,14.5101,14.5143,12000.0
2005-12-05 13:55:00,34.77,34.78,34.75,34.78,12400.0,14.5143,14.5185,14.506,14.5185,12400.0
2005-12-05 14:00:00,34.77,34.78,34.75,34.75,24800.0,14.5143,14.5185,14.506,14.506,24800.0
2005-12-05 14:05:00,34.75,34.76,34.71,34.74,22700.0,14.506,14.5101,14.4893,14.5018,22700.0
2005-12-05 14:10:00,34.73,34.74,34.71,34.71,8300.0,14.4976,14.5018,14.4893,14.4893,8300.0
2005-12-05 14:15:00,34.7,34.73,34.7,34.71,22600.0,14.4851,14.4976,14.4851,14.4893,22600.0
2005-12-05 14:20:00,34.71,34.74,34.7,34.71,11400.0,14.4893,14.5018,14.4851,14.4893,11400.0
2005-12-05 14:25:00,34.71,34.75,34.71,34.75,11500.0,14.4893,14.506,14.4893,14.506,11500.0
2005-12-05 14:30:00,34.72,34.77,34.72,34.77,13900.0,14.4934,14.5143,14.4934,14.5143,13900.0
2005-12-05 14:35:00,34.77,34.8,34.77,34.8,31500.0,14.5143,14.5268,14.5143,14.5268,31500.0
2005-12-05 14:40:00,34.8,34.81,34.79,34.81,21300.0,14.5268,14.531,14.5227,14.531,21300.0
2005-12-05 14:45:00,34.8,34.81,34.77,34.81,16200.0,14.5268,14.531,14.5143,14.531,16200.0
2005-12-05 14:50:00,34.81,34.82,34.78,34.78,8900.0,14.531,14.5352,14.5185,14.5185,8900.0
2005-12-05 14:55:00,34.78,34.88,34.78,34.88,34600.0,14.5185,14.5602,14.5185,14.5602,34600.0
2005-12-05 15:00:00,34.88,34.89,34.86,34.87,29700.0,14.5602,14.5644,14.5519,14.5561,29700.0
2005-12-05 15:05:00,34.87,34.89,34.86,34.88,33300.0,14.5561,14.5644,14.5519,14.5602,33300.0
2005-12-05 15:10:00,34.88,34.93,34.85,34.85,38300.0,14.5602,14.5811,14.5477,14.5477,38300.0
2005-12-05 15:15:00,34.85,34.86,34.84,34.85,41000.0,14.5477,14.5519,14.5435,14.5477,41000.0
2005-12-05 15:20:00,34.85,34.9,34.84,34.9,37200.0,14.5477,14.5686,14.5435,14.5686,37200.0
2005-12-05 15:25:00,34.91,34.92,34.89,34.9,35600.0,14.5728,14.5769,14.5644,14.5686,35600.0
2005-12-05 15:30:00,34.9,34.97,34.9,34.96,30800.0,14.5686,14.5978,14.5686,14.5936,30800.0
2005-12-05 15:35:00,34.96,35.0,34.96,34.99,39500.0,14.5936,14.6103,14.5936,14.6061,39500.0
2005-12-05 15:40:00,35.0,35.01,34.97,34.98,55800.0,14.6103,14.6145,14.5978,14.602,55800.0
2005-12-05 15:45:00,34.98,35.02,34.97,35.01,51600.0,14.602,14.6187,14.5978,14.6145,51600.0
2005-12-05 15:50:00,35.01,35.02,34.96,34.96,56300.0,14.6145,14.6187,14.5936,14.5936,56300.0
2005-12-05 15:55:00,34.98,35.02,34.98,35.0,76000.0,14.602,14.6187,14.602,14.6103,76000.0
2005-12-06 09:30:00,35.2,35.2,35.11,35.12,143100.0,14.6938,14.6938,14.6562,14.6604,143100.0
2005-12-06 09:35:00,35.15,35.23,35.14,35.18,50900.0,14.6729,14.7063,14.6688,14.6855,50900.0
2005-12-06 09:40:00,35.18,35.21,35.15,35.19,25900.0,14.6855,14.698,14.6729,14.6896,25900.0
2005-12-06 09:45:00,35.2,35.2,35.14,35.2,40600.0,14.6938,14.6938,14.6688,14.6938,40600.0
2005-12-06 09:50:00,35.2,35.23,35.15,35.21,28900.0,14.6938,14.7063,14.6729,14.698,28900.0
2005-12-06 09:55:00,35.2,35.21,35.15,35.18,11600.0,14.6938,14.698,14.6729,14.6855,11600.0
2005-12-06 10:00:00,35.18,35.19,35.12,35.14,30100.0,14.6855,14.6896,14.6604,14.6688,30100.0
2005-12-06 10:05:00,35.15,35.15,35.12,35.15,19000.0,14.6729,14.6729,14.6604,14.6729,19000.0
2005-12-06 10:10:00,35.15,35.15,35.02,35.03,21200.0,14.6729,14.6729,14.6187,14.6228,21200.0
2005-12-06 10:15:00,35.02,35.07,35.02,35.07,18200.0,14.6187,14.6395,14.6187,14.6395,18200.0
2005-12-06 10:20:00,35.07,35.16,35.07,35.14,21700.0,14.6395,14.6771,14.6395,14.6688,21700.0
2005-12-06 10:25:00,35.14,35.14,35.07,35.09,18200.0,14.6688,14.6688,14.6395,14.6479,18200.0
2005-12-06 10:30:00,35.1,35.13,35.08,35.08,23800.0,14.6521,14.6646,14.6437,14.6437,23800.0
2005-12-06 10:35:00,35.09,35.09,35.05,35.06,37400.0,14.6479,14.6479,14.6312,14.6354,37400.0
2005-12-06 10:40:00,35.05,35.06,35.03,35.03,14100.0,14.6312,14.6354,14.6228,14.6228,14100.0
2005-12-06 10:45:00,35.03,35.07,35.02,35.05,17800.0,14.6228,14.6395,14.6187,14.6312,17800.0
2005-12-06 10:50:00,35.06,35.06,35.03,35.06,13600.0,14.6354,14.6354,14.6228,14.6354,13600.0
2005-12-06 10:55:00,35.06,35.09,35.04,35.09,18100.0,14.6354,14.6479,14.627,14.6479,18100.0
2005-12-06 11:00:00,35.09,35.09,35.05,35.07,14700.0,14.6479,14.6479,14.6312,14.6395,14700.0
2005-12-06 11:05:00,35.05,35.06,35.02,35.02,24700.0,14.6312,14.6354,14.6187,14.6187,24700.0
2005-12-06 11:10:00,35.01,35.02,34.99,35.02,12700.0,14.6145,14.6187,14.6061,14.6187,12700.0
2005-12-06 11:15:00,35.02,35.07,35.02,35.02,11100.0,14.6187,14.6395,14.6187,14.6187,11100.0
2005-12-06 11:20:00,35.02,35.05,35.0,35.02,9300.0,14.6187,14.6312,14.6103,14.6187,9300.0
2005-12-06 11:25:00,35.02,35.03,34.92,34.92,56000.0,14.6187,14.6228,14.5769,14.5769,56000.0
2005-12-06 11:30:00,34.92,34.98,34.9,34.95,17100.0,14.5769,14.602,14.5686,14.5894,17100.0
2005-12-06 11:35:00,34.95,34.95,34.9,34.94,15100.0,14.5894,14.5894,14.5686,14.5853,15100.0
2005-12-06 11:40:00,34.95,34.98,34.94,34.97,9700.0,14.5894,14.602,14.5853,14.5978,9700.0
2005-12-06 11:45:00,34.97,34.98,34.96,34.97,6400.0,14.5978,14.602,14.5936,14.5978,6400.0
2005-12-06 11:50:00,34.97,35.01,34.94,34.96,40400.0,14.5978,14.6145,14.5853,14.5936,40400.0
2005-12-06 11:55:00,34.96,34.97,34.94,34.94,8900.0,14.5936,14.5978,14.5853,14.5853,8900.0
2005-12-06 12:00:00,34.95,34.96,34.93,34.96,6800.0,14.5894,14.5936,14.5811,14.5936,6800.0
2005-12-06 12:05:00,34.97,34.98,34.93,34.98,7600.0,14.5978,14.602,14.5811,14.602,7600.0
2005-12-06 12:10:00,34.98,35.04,34.98,35.0,14500.0,14.602,14.627,14.602,14.6103,14500.0
2005-12-06 12:15:00,35.03,35.09,35.0,35.09,20000.0,14.6228,14.6479,14.6103,14.6479,20000.0
2005-12-06 12:20:00,35.07,35.09,35.03,35.06,12600.0,14.6395,14.6479,14.6228,14.6354,12600.0
2005-12-06 12:25:00,35.06,35.09,35.05,35.06,10500.0,14.6354,14.6479,14.6312,14.6354,10500.0
2005-12-06 12:30:00,35.05,35.06,35.03,35.05,15700.0,14.6312,14.6354,14.6228,14.6312,15700.0
2005-12-06 12:35:00,35.05,35.08,35.05,35.07,11900.0,14.6312,14.6437,14.6312,14.6395,11900.0
2005-12-06 12:40:00,35.07,35.11,35.06,35.09,16000.0,14.6395,14.6562,14.6354,14.6479,16000.0
2005-12-06 12:45:00,35.09,35.1,35.06,35.1,16700.0,14.6479,14.6521,14.6354,14.6521,16700.0
2005-12-06 12:50:00,35.1,35.11,35.06,35.07,9500.0,14.6521,14.6562,14.6354,14.6395,9500.0
2005-12-06 12:55:00,35.08,35.08,35.06,35.07,5900.0,14.6437,14.6437,14.6354,14.6395,5900.0
2005-12-06 13:00:00,35.07,35.09,35.06,35.06,5900.0,14.6395,14.6479,14.6354,14.6354,5900.0
2005-12-06 13:05:00,35.05,35.07,35.03,35.04,7600.0,14.6312,14.6395,14.6228,14.627,7600.0
2005-12-06 13:10:00,35.03,35.06,35.02,35.02,6100.0,14.6228,14.6354,14.6187,14.6187,6100.0
2005-12-06 13:15:00,35.02,35.03,35.01,35.02,2300.0,14.6187,14.6228,14.6145,14.6187,2300.0
2005-12-06 13:20:00,35.02,35.03,34.99,35.02,8500.0,14.6187,14.6228,14.6061,14.6187,8500.0
2005-12-06 13:25:00,35.0,35.02,34.99,34.99,25300.0,14.6103,14.6187,14.6061,14.6061,25300.0
2005-12-06 13:30:00,34.99,35.02,34.97,35.02,11900.0,14.6061,14.6187,14.5978,14.6187,11900.0
2005-12-06 13:35:00,35.0,35.02,34.99,35.0,5100.0,14.6103,14.6187,14.6061,14.6103,5100.0
2005-12-06 13:40:00,35.0,35.01,34.94,34.95,12800.0,14.6103,14.6145,14.5853,14.5894,12800.0
2005-12-06 13:45:00,34.95,34.96,34.93,34.95,12400.0,14.5894,14.5936,14.5811,14.5894,12400.0
2005-12-06 13:50:00,34.95,34.97,34.95,34.96,7400.0,14.5894,14.5978,14.5894,14.5936,7400.0
2005-12-06 13:55:00,34.96,34.99,34.94,34.98,8300.0,14.5936,14.6061,14.5853,14.602,8300.0
2005-12-06 14:00:00,35.0,35.0,34.97,34.98,8200.0,14.6103,14.6103,14.5978,14.602,8200.0
2005-12-06 14:05:00,34.99,35.02,34.97,34.99,10200.0,14.6061,14.6187,14.5978,14.6061,10200.0
2005-12-06 14:10:00,34.98,35.02,34.97,35.02,10100.0,14.602,14.6187,14.5978,14.6187,10100.0
2005-12-06 14:15:00,35.0,35.06,34.99,35.06,19200.0,14.6103,14.6354,14.6061,14.6354,19200.0
2005-12-06 14:20:00,35.06,35.06,35.0,35.02,17300.0,14.6354,14.6354,14.6103,14.6187,17300.0
2005-12-06 14:25:00,35.01,35.06,35.01,35.03,38900.0,14.6145,14.6354,14.6145,14.6228,38900.0
2005-12-06 14:30:00,35.03,35.04,35.02,35.03,6200.0,14.6228,14.627,14.6187,14.6228,6200.0
2005-12-06 14:35:00,35.01,35.02,34.99,34.99,7100.0,14.6145,14.6187,14.6061,14.6061,7100.0
2005-12-06 14:40:00,34.99,35.04,34.99,35.03,20400.0,14.6061,14.627,14.6061,14.6228,20400.0
2005-12-06 14:45:00,35.03,35.04,35.0,35.01,7400.0,14.6228,14.627,14.6103,14.6145,7400.0
2005-12-06 14:50:00,35.01,35.03,35.0,35.02,39700.0,14.6145,14.6228,14.6103,14.6187,39700.0
2005-12-06 14:55:00,35.02,35.04,34.98,35.04,28600.0,14.6187,14.627,14.602,14.627,28600.0
2005-12-06 15:00:00,35.03,35.04,34.99,35.0,11800.0,14.6228,14.627,14.6061,14.6103,11800.0
2005-12-06 15:05:00,34.99,35.0,34.96,34.97,23100.0,14.6061,14.6103,14.5936,14.5978,23100.0
2005-12-06 15:10:00,34.97,34.98,34.91,34.91,31400.0,14.5978,14.602,14.5728,14.5728,31400.0
2005-12-06 15:15:00,34.91,34.92,34.82,34.88,32500.0,14.5728,14.5769,14.5352,14.5602,32500.0
2005-12-06 15:20:00,34.88,34.92,34.88,34.9,9600.0,14.5602,14.5769,14.5602,14.5686,9600.0
2005-12-06 15:25:00,34.9,34.91,34.88,34.89,12900.0,14.5686,14.5728,14.5602,14.5644,12900.0
2005-12-06 15:30:00,34.89,34.9,34.88,34.9,15500.0,14.5644,14.5686,14.5602,14.5686,15500.0
2005-12-06 15:35:00,34.9,34.91,34.8,34.82,40100.0,14.5686,14.5728,14.5268,14.5352,40100.0
2005-12-06 15:40:00,34.82,34.92,34.82,34.89,50700.0,14.5352,14.5769,14.5352,14.5644,50700.0
2005-12-06 15:45:00,34.91,34.95,34.87,34.94,27000.0,14.5728,14.5894,14.5561,14.5853,27000.0
2005-12-06 15:50:00,34.94,34.94,34.81,34.85,43700.0,14.5853,14.5853,14.531,14.5477,43700.0
2005-12-06 15:55:00,34.84,34.89,34.84,34.88,60700.0,14.5435,14.5644,14.5435,14.5602,60700.0
2005-12-07 09:30:00,34.91,34.94,34.89,34.89,68700.0,14.5728,14.5853,14.5644,14.5644,68700.0
2005-12-07 09:35:00,34.9,34.95,34.9,34.95,31900.0,14.5686,14.5894,14.5686,14.5894,31900.0
2005-12-07 09:40:00,34.94,34.96,34.91,34.91,43000.0,14.5853,14.5936,14.5728,14.5728,43000.0
2005-12-07 09:45:00,34.92,34.93,34.9,34.92,18600.0,14.5769,14.5811,14.5686,14.5769,18600.0
2005-12-07 09:50:00,34.92,34.95,34.88,34.95,59700.0,14.5769,14.5894,14.5602,14.5894,59700.0
2005-12-07 09:55:00,34.94,34.94,34.9,34.9,12900.0,14.5853,14.5853,14.5686,14.5686,12900.0
2005-12-07 10:00:00,34.9,35.09,34.9,35.04,77400.0,14.5686,14.6479,14.5686,14.627,77400.0
2005-12-07 10:05:00,35.06,35.07,35.04,35.07,14900.0,14.6354,14.6395,14.627,14.6395,14900.0
2005-12-07 10:10:00,35.08,35.09,35.0,35.01,27400.0,14.6437,14.6479,14.6103,14.6145,27400.0
2005-12-07 10:15:00,35.01,35.01,34.95,34.96,51300.0,14.6145,14.6145,14.5894,14.5936,51300.0
2005-12-07 10:20:00,34.93,35.0,34.92,35.0,11000.0,14.5811,14.6103,14.5769,14.6103,11000.0
2005-12-07 10:25:00,34.99,35.01,34.95,35.0,7500.0,14.6061,14.6145,14.5894,14.6103,7500.0
2005-12-07 10:30:00,35.0,35.05,34.96,34.96,11100.0,14.6103,14.6312,14.5936,14.5936,11100.0
2005-12-07 10:35:00,34.96,34.97,34.94,34.96,14000.0,14.5936,14.5978,14.5853,14.5936,14000.0
2005-12-07 10:40:00,34.96,34.99,34.95,34.95,9400.0,14.5936,14.6061,14.5894,14.5894,9400.0
2005-12-07 10:45:00,34.95,34.99,34.89,34.99,13100.0,14.5894,14.6061,14.5644,14.6061,13100.0
2005-12-07 10:50:00,34.98,35.02,34.93,34.96,21100.0,14.602,14.6187,14.5811,14.5936,21100.0
2005-12-07 10:55:00,34.96,34.97,34.91,34.93,20000.0,14.5936,14.5978,14.5728,14.5811,20000.0
2005-12-07 11:00:00,34.92,35.09,34.9,34.93,127300.0,14.5769,14.6479,14.5686,14.5811,127300.0
2005-12-07 11:05:00,34.93,34.98,34.92,34.96,19400.0,14.5811,14.602,14.5769,14.5936,19400.0
2005-12-07 11:10:00,34.96,35.03,34.92,35.02,23200.0,14.5936,14.6228,14.5769,14.6187,23200.0
2005-12-07 11:15:00,35.03,35.03,34.94,34.95,19700.0,14.6228,14.6228,14.5853,14.5894,19700.0
2005-12-07 11:20:00,34.96,35.01,34.95,35.01,6000.0,14.5936,14.6145,14.5894,14.6145,6000.0
2005-12-07 11:25:00,35.01,35.04,35.0,35.03,14100.0,14.6145,14.627,14.6103,14.6228,14100.0
2005-12-07 11:30:00,35.04,35.04,34.99,35.01,17600.0,14.627,14.627,14.6061,14.6145,17600.0
2005-12-07 11:35:00,35.01,35.01,34.95,34.97,14300.0,14.6145,14.6145,14.5894,14.5978,14300.0
2005-12-07 11:40:00,34.96,34.96,34.93,34.93,11000.0,14.5936,14.5936,14.5811,14.5811,11000.0
2005-12-07 11:45:00,34.93,35.01,34.93,35.0,17300.0,14.5811,14.6145,14.5811,14.6103,17300.0
2005-12-07 11:50:00,35.0,35.03,34.99,35.02,9400.0,14.6103,14.6228,14.6061,14.6187,9400.0
2005-12-07 11:55:00,35.01,35.01,34.93,34.94,10600.0,14.6145,14.6145,14.5811,14.5853,10600.0
2005-12-07 12:00:00,34.93,34.97,34.93,34.97,5500.0,14.5811,14.5978,14.5811,14.5978,5500.0
2005-12-07 12:05:00,34.97,35.01,34.96,35.01,22400.0,14.5978,14.6145,14.5936,14.6145,22400.0
2005-12-07 12:10:00,35.01,35.01,34.91,34.91,15200.0,14.6145,14.6145,14.5728,14.5728,15200.0
2005-12-07 12:15:00,34.9,34.95,34.88,34.94,14400.0,14.5686,14.5894,14.5602,14.5853,14400.0
2005-12-07 12:20:00,34.94,34.98,34.94,34.95,10100.0,14.5853,14.602,14.5853,14.5894,10100.0
2005-12-07 12:25:00,34.95,34.99,34.94,34.96,8500.0,14.5894,14.6061,14.5853,14.5936,8500.0
2005-12-07 12:30:00,34.98,34.98,34.94,34.94,7100.0,14.602,14.602,14.5853,14.5853,7100.0
2005-12-07 12:35:00,34.94,34.95,34.9,34.9,16900.0,14.5853,14.5894,14.5686,14.5686,16900.0
2005-12-07 12:40:00,34.9,34.92,34.9,34.91,11400.0,14.5686,14.5769,14.5686,14.5728,11400.0
2005-12-07 12:45:00,34.92,34.94,34.88,34.91,20200.0,14.5769,14.5853,14.5602,14.5728,20200.0
2005-12-07 12:50:00,34.9,34.92,34.9,34.9,16300.0,14.5686,14.5769,14.5686,14.5686,16300.0
2005-12-07 12:55:00,34.89,34.89,34.86,34.87,12200.0,14.5644,14.5644,14.5519,14.5561,12200.0
2005-12-07 13:00:00,34.88,34.88,34.85,34.85,8800.0,14.5602,14.5602,14.5477,14.5477,8800.0
2005-12-07 13:05:00,34.86,34.86,34.81,34.82,12200.0,14.5519,14.5519,14.531,14.5352,12200.0
2005-12-07 13:10:00,34.81,34.83,34.8,34.82,8800.0,14.531,14.5394,14.5268,14.5352,8800.0
2005-12-07 13:15:00,34.82,34.83,34.8,34.83,9000.0,14.5352,14.5394,14.5268,14.5394,9000.0
2005-12-07 13:20:00,34.83,34.83,34.8,34.8,8900.0,14.5394,14.5394,14.5268,14.5268,8900.0
2005-12-07 13:25:00,34.79,34.79,34.7,34.72,22900.0,14.5227,14.5227,14.4851,14.4934,22900.0
2005-12-07 13:30:00,34.72,34.72,34.62,34.62,28100.0,14.4934,14.4934,14.4517,14.4517,28100.0
2005-12-07 13:35:00,34.62,34.63,34.61,34.62,12400.0,14.4517,14.4559,14.4475,14.4517,12400.0
2005-12-07 13:40:00,34.63,34.69,34.61,34.68,24000.0,14.4559,14.4809,14.4475,14.4767,24000.0
2005-12-07 13:45:00,34.68,34.73,34.67,34.73,11300.0,14.4767,14.4976,14.4726,14.4976,11300.0
2005-12-07 13:50:00,34.74,34.77,34.7,34.75,34600.0,14.5018,14.5143,14.4851,14.506,34600.0
2005-12-07 13:55:00,34.76,34.77,34.68,34.7,14500.0,14.5101,14.5143,14.4767,14.4851,14500.0
2005-12-07 14:00:00,34.7,34.72,34.68,34.69,24600.0,14.4851,14.4934,14.4767,14.4809,24600.0
2005-12-07 14:05:00,34.7,34.77,34.7,34.76,11700.0,14.4851,14.5143,14.4851,14.5101,11700.0
2005-12-07 14:10:00,34.76,34.77,34.75,34.76,10400.0,14.5101,14.5143,14.506,14.5101,10400.0
2005-12-07 14:15:00,34.76,34.76,34.7,34.7,16600.0,14.5101,14.5101,14.4851,14.4851,16600.0
2005-12-07 14:20:00,34.7,34.71,34.69,34.7,11400.0,14.4851,14.4893,14.4809,14.4851,11400.0
2005-12-07 14:25:00,34.71,34.71,34.68,34.68,16000.0,14.4893,14.4893,14.4767,14.4767,16000.0
2005-12-07 14:30:00,34.68,34.73,34.64,34.73,33400.0,14.4767,14.4976,14.46,14.4976,33400.0
2005-12-07 14:35:00,34.71,34.74,34.71,34.72,11600.0,14.4893,14.5018,14.4893,14.4934,11600.0
2005-12-07 14:40:00,34.73,34.74,34.69,34.7,22600.0,14.4976,14.5018,14.4809,14.4851,22600.0
2005-12-07 14:45:00,34.7,34.74,34.68,34.72,15300.0,14.4851,14.5018,14.4767,14.4934,15300.0
2005-12-07 14:50:00,34.71,34.74,34.68,34.69,10800.0,14.4893,14.5018,14.4767,14.4809,10800.0
2005-12-07 14:55:00,34.68,34.69,34.6,34.62,13900.0,14.4767,14.4809,14.4433,14.4517,13900.0
2005-12-07 15:00:00,34.62,34.64,34.6,34.63,28000.0,14.4517,14.46,14.4433,14.4559,28000.0
2005-12-07 15:05:00,34.65,34.65,34.62,34.64,10500.0,14.4642,14.4642,14.4517,14.46,10500.0
2005-12-07 15:10:00,34.64,34.64,34.6,34.6,12100.0,14.46,14.46,14.4433,14.4433,12100.0
2005-12-07 15:15:00,34.61,34.62,34.59,34.6,21400.0,14.4475,14.4517,14.4392,14.4433,21400.0
2005-12-07 15:20:00,34.6,34.61,34.59,34.61,17100.0,14.4433,14.4475,14.4392,14.4475,17100.0
2005-12-07 15:25:00,34.61,34.65,34.61,34.64,26600.0,14.4475,14.4642,14.4475,14.46,26600.0
2005-12-07 15:30:00,34.64,34.69,34.64,34.69,19700.0,14.46,14.4809,14.46,14.4809,19700.0
2005-12-07 15:35:00,34.69,34.69,34.65,34.66,20600.0,14.4809,14.4809,14.4642,14.4684,20600.0
2005-12-07 15:40:00,34.67,34.72,34.67,34.68,27300.0,14.4726,14.4934,14.4726,14.4767,27300.0
2005-12-07 15:45:00,34.68,34.69,34.64,34.67,33100.0,14.4767,14.4809,14.46,14.4726,33100.0
2005-12-07 15:50:00,34.68,34.72,34.68,34.71,28800.0,14.4767,14.4934,14.4767,14.4893,28800.0
2005-12-07 15:55:00,34.7,34.74,34.69,34.7,58900.0,14.4851,14.5018,14.4809,14.4851,58900.0
2005-12-08 09:30:00,34.62,34.68,34.6,34.65,36100.0,14.4517,14.4767,14.4433,14.4642,36100.0
2005-12-08 09:35:00,34.65,34.73,34.6,34.73,23200.0,14.4642,14.4976,14.4433,14.4976,23200.0
2005-12-08 09:40:00,34.74,34.82,34.73,34.79,33400.0,14.5018,14.5352,14.4976,14.5227,33400.0
2005-12-08 09:45:00,34.76,34.78,34.65,34.69,14600.0,14.5101,14.5185,14.4642,14.4809,14600.0
2005-12-08 09:50:00,34.68,34.74,34.68,34.74,21600.0,14.4767,14.5018,14.4767,14.5018,21600.0
2005-12-08 09:55:00,34.74,34.78,34.69,34.75,15500.0,14.5018,14.5185,14.4809,14.506,15500.0
2005-12-08 10:00:00,34.75,34.76,34.68,34.68,15100.0,14.506,14.5101,14.4767,14.4767,15100.0
2005-12-08 10:05:00,34.69,34.72,34.68,34.72,12800.0,14.4809,14.4934,14.4767,14.4934,12800.0
2005-12-08 10:10:00,34.71,34.71,34.66,34.66,24800.0,14.4893,14.4893,14.4684,14.4684,24800.0
2005-12-08 10:15:00,34.66,34.66,34.6,34.61,56400.0,14.4684,14.4684,14.4433,14.4475,56400.0
2005-12-08 10:20:00,34.61,34.64,34.61,34.64,17600.0,14.4475,14.46,14.4475,14.46,17600.0
2005-12-08 10:25:00,34.63,34.65,34.61,34.61,18100.0,14.4559,14.4642,14.4475,14.4475,18100.0
2005-12-08 10:30:00,34.61,34.65,34.6,34.63,18200.0,14.4475,14.4642,14.4433,14.4559,18200.0
2005-12-08 10:35:00,34.64,34.69,34.6,34.6,58200.0,14.46,14.4809,14.4433,14.4433,58200.0
2005-12-08 10:40:00,34.6,34.65,34.59,34.64,29500.0,14.4433,14.4642,14.4392,14.46,29500.0
2005-12-08 10:45:00,34.64,34.65,34.55,34.55,55400.0,14.46,14.4642,14.4225,14.4225,55400.0
2005-12-08 10:50:00,34.55,34.59,34.54,34.59,37200.0,14.4225,14.4392,14.4183,14.4392,37200.0
2005-12-08 10:55:00,34.58,34.65,34.56,34.63,33400.0,14.435,14.4642,14.4266,14.4559,33400.0
2005-12-08 11:00:00,34.63,34.66,34.62,34.66,55600.0,14.4559,14.4684,14.4517,14.4684,55600.0
2005-12-08 11:05:00,34.66,34.79,34.66,34.77,33700.0,14.4684,14.5227,14.4684,14.5143,33700.0
2005-12-08 11:10:00,34.78,34.9,34.78,34.89,48100.0,14.5185,14.5686,14.5185,14.5644,48100.0
2005-12-08 11:15:00,34.9,34.94,34.88,34.93,25500.0,14.5686,14.5853,14.5602,14.5811,25500.0
2005-12-08 11:20:00,34.93,34.94,34.9,34.9,23500.0,14.5811,14.5853,14.5686,14.5686,23500.0
2005-12-08 11:25:00,34.91,34.92,34.88,34.9,17000.0,14.5728,14.5769,14.5602,14.5686,17000.0
2005-12-08 11:30:00,34.9,34.92,34.88,34.89,17500.0,14.5686,14.5769,14.5602,14.5644,17500.0
2005-12-08 11:35:00,34.89,34.95,34.88,34.95,21500.0,14.5644,14.5894,14.5602,14.5894,21500.0
2005-12-08 11:40:00,34.94,34.96,34.92,34.94,14700.0,14.5853,14.5936,14.5769,14.5853,14700.0
2005-12-08 11:45:00,34.94,34.97,34.92,34.94,21600.0,14.5853,14.5978,14.5769,14.5853,21600.0
2005-12-08 11:50:00,34.95,34.97,34.88,34.91,12600.0,14.5894,14.5978,14.5602,14.5728,12600.0
2005-12-08 11:55:00,34.91,34.92,34.89,34.91,10100.0,14.5728,14.5769,14.5644,14.5728,10100.0
2005-12-08 12:00:00,34.9,34.92,34.89,34.89,9800.0,14.5686,14.5769,14.5644,14.5644,9800.0
2005-12-08 12:05:00,34.88,34.89,34.85,34.88,11800.0,14.5602,14.5644,14.5477,14.5602,11800.0
2005-12-08 12:10:00,34.89,34.91,34.87,34.91,9200.0,14.5644,14.5728,14.5561,14.5728,9200.0
2005-12-08 12:15:00,34.91,34.92,34.87,34.92,14000.0,14.5728,14.5769,14.5561,14.5769,14000.0
2005-12-08 12:20:00,34.92,34.96,34.9,34.95,12800.0,14.5769,14.5936,14.5686,14.5894,12800.0
2005-12-08 12:25:00,34.96,35.0,34.95,34.98,78100.0,14.5936,14.6103,14.5894,14.602,78100.0
2005-12-08 12:30:00,34.98,35.02,34.95,35.02,21600.0,14.602,14.6187,14.5894,14.6187,21600.0
2005-12-08 12:35:00,35.02,35.05,35.0,35.04,28200.0,14.6187,14.6312,14.6103,14.627,28200.0
2005-12-08 12:40:00,35.04,35.07,34.99,35.05,26100.0,14.627,14.6395,14.6061,14.6312,26100.0
2005-12-08 12:45:00,35.05,35.05,35.02,35.04,31400.0,14.6312,14.6312,14.6187,14.627,31400.0
2005-12-08 12:50:00,35.04,35.06,35.0,35.02,25800.0,14.627,14.6354,14.6103,14.6187,25800.0
2005-12-08 12:55:00,35.02,35.03,34.96,34.97,62100.0,14.6187,14.6228,14.5936,14.5978,62100.0
2005-12-08 13:00:00,34.97,34.97,34.86,34.88,44100.0,14.5978,14.5978,14.5519,14.5602,44100.0
2005-12-08 13:05:00,34.88,34.91,34.83,34.83,29800.0,14.5602,14.5728,14.5394,14.5394,29800.0
2005-12-08 13:10:00,34.83,34.86,34.8,34.86,29600.0,14.5394,14.5519,14.5268,14.5519,29600.0
2005-12-08 13:15:00,34.87,34.87,34.83,34.84,32000.0,14.5561,14.5561,14.5394,14.5435,32000.0
2005-12-08 13:20:00,34.83,34.85,34.8,34.83,30800.0,14.5394,14.5477,14.5268,14.5394,30800.0
2005-12-08 13:25:00,34.81,34.84,34.78,34.81,34600.0,14.531,14.5435,14.5185,14.531,34600.0
2005-12-08 13:30:00,34.81,34.87,34.78,34.83,23300.0,14.531,14.5561,14.5185,14.5394,23300.0
2005-12-08 13:35:00,34.84,34.88,34.83,34.84,20400.0,14.5435,14.5602,14.5394,14.5435,20400.0
2005-12-08 13:40:00,34.85,34.85,34.82,34.84,9200.0,14.5477,14.5477,14.5352,14.5435,9200.0
2005-12-08 13:45:00,34.84,34.85,34.78,34.83,65300.0,14.5435,14.5477,14.5185,14.5394,65300.0
2005-12-08 13:50:00,34.84,34.85,34.82,34.84,14800.0,14.5435,14.5477,14.5352,14.5435,14800.0
2005-12-08 13:55:00,34.85,34.91,34.81,34.82,13900.0,14.5477,14.5728,14.531,14.5352,13900.0
2005-12-08 14:00:00,34.81,34.83,34.79,34.83,13400.0,14.531,14.5394,14.5227,14.5394,13400.0
2005-12-08 14:05:00,34.83,34.83,34.73,34.74,16500.0,14.5394,14.5394,14.4976,14.5018,16500.0
2005-12-08 14:10:00,34.74,34.76,34.69,34.74,29000.0,14.5018,14.5101,14.4809,14.5018,29000.0
2005-12-08 14:15:00,34.74,34.79,34.72,34.73,13300.0,14.5018,14.5227,14.4934,14.4976,13300.0
2005-12-08 14:20:00,34.73,34.8,34.71,34.77,19500.0,14.4976,14.5268,14.4893,14.5143,19500.0
2005-12-08 14:25:00,34.78,34.8,34.72,34.73,10500.0,14.5185,14.5268,14.4934,14.4976,10500.0
2005-12-08 14:30:00,34.73,34.76,34.68,34.76,36100.0,14.4976,14.5101,14.4767,14.5101,36100.0
2005-12-08 14:35:00,34.76,34.86,34.75,34.83,75300.0,14.5101,14.5519,14.506,14.5394,75300.0
2005-12-08 14:40:00,34.84,34.85,34.77,34.79,122700.0,14.5435,14.5477,14.5143,14.5227,122700.0
2005-12-08 14:45:00,34.79,34.83,34.76,34.8,25900.0,14.5227,14.5394,14.5101,14.5268,25900.0
2005-12-08 14:50:00,34.79,34.81,34.76,34.8,22900.0,14.5227,14.531,14.5101,14.5268,22900.0
2005-12-08 14:55:00,34.8,34.83,34.77,34.79,18700.0,14.5268,14.5394,14.5143,14.5227,18700.0
2005-12-08 15:00:00,34.78,34.83,34.78,34.81,17600.0,14.5185,14.5394,14.5185,14.531,17600.0
2005-12-08 15:05:00,34.81,34.84,34.78,34.78,40900.0,14.531,14.5435,14.5185,14.5185,40900.0
2005-12-08 15:10:00,34.77,34.82,34.74,34.8,30400.0,14.5143,14.5352,14.5018,14.5268,30400.0
2005-12-08 15:15:00,34.8,34.83,34.8,34.82,24100.0,14.5268,14.5394,14.5268,14.5352,24100.0
2005-12-08 15:20:00,34.82,34.84,34.81,34.84,26100.0,14.5352,14.5435,14.531,14.5435,26100.0
2005-12-08 15:25:00,34.85,34.91,34.83,34.89,55300.0,14.5477,14.5728,14.5394,14.5644,55300.0
2005-12-08 15:30:00,34.86,34.99,34.86,34.99,60700.0,14.5519,14.6061,14.5519,14.6061,60700.0
2005-12-08 15:35:00,34.99,34.99,34.94,34.96,88400.0,14.6061,14.6061,14.5853,14.5936,88400.0
2005-12-08 15:40:00,34.96,35.04,34.95,35.02,46900.0,14.5936,14.627,14.5894,14.6187,46900.0
2005-12-08 15:45:00,35.02,35.05,34.99,35.0,57000.0,14.6187,14.6312,14.6061,14.6103,57000.0
2005-12-08 15:50:00,34.99,35.01,34.97,35.01,53900.0,14.6061,14.6145,14.5978,14.6145,53900.0
2005-12-08 15:55:00,35.01,35.01,34.98,34.99,42600.0,14.6145,14.6145,14.602,14.6061,42600.0
2005-12-09 09:30:00,35.08,35.08,35.03,35.05,28600.0,14.6437,14.6437,14.6228,14.6312,28600.0
2005-12-09 09:35:00,35.05,35.07,34.94,35.0,12500.0,14.6312,14.6395,14.5853,14.6103,12500.0
2005-12-09 09:40:00,35.01,35.07,34.99,35.05,11700.0,14.6145,14.6395,14.6061,14.6312,11700.0
2005-12-09 09:45:00,35.05,35.08,35.01,35.01,11300.0,14.6312,14.6437,14.6145,14.6145,11300.0
2005-12-09 09:50:00,35.0,35.04,34.99,35.03,9800.0,14.6103,14.627,14.6061,14.6228,9800.0
2005-12-09 09:55:00,35.02,35.03,34.99,35.0,13800.0,14.6187,14.6228,14.6061,14.6103,13800.0
2005-12-09 10:00:00,35.0,35.01,34.93,34.95,18900.0,14.6103,14.6145,14.5811,14.5894,18900.0
2005-12-09 10:05:00,34.99,35.02,34.98,35.01,18100.0,14.6061,14.6187,14.602,14.6145,18100.0
2005-12-09 10:10:00,35.0,35.04,35.0,35.03,4700.0,14.6103,14.627,14.6103,14.6228,4700.0
2005-12-09 10:15:00,35.0,35.01,34.96,34.96,16100.0,14.6103,14.6145,14.5936,14.5936,16100.0
2005-12-09 10:20:00,34.97,34.97,34.91,34.93,10100.0,14.5978,14.5978,14.5728,14.5811,10100.0
2005-12-09 10:25:00,34.91,34.95,34.89,34.89,12100.0,14.5728,14.5894,14.5644,14.5644,12100.0
2005-12-09 10:30:00,34.88,34.91,34.88,34.89,8700.0,14.5602,14.5728,14.5602,14.5644,8700.0
2005-12-09 10:35:00,34.88,34.93,34.87,34.93,10900.0,14.5602,14.5811,14.5561,14.5811,10900.0
2005-12-09 10:40:00,34.93,34.94,34.91,34.93,12500.0,14.5811,14.5853,14.5728,14.5811,12500.0
2005-12-09 10:45:00,34.93,35.06,34.92,35.05,39600.0,14.5811,14.6354,14.5769,14.6312,39600.0
2005-12-09 10:50:00,35.05,35.07,35.03,35.04,26600.0,14.6312,14.6395,14.6228,14.627,26600.0
2005-12-09 10:55:00,35.04,35.06,35.01,35.03,56000.0,14.627,14.6354,14.6145,14.6228,56000.0
2005-12-09 11:00:00,35.03,35.03,35.0,35.01,15200.0,14.6228,14.6228,14.6103,14.6145,15200.0
2005-12-09 11:05:00,35.01,35.06,35.0,35.04,16700.0,14.6145,14.6354,14.6103,14.627,16700.0
2005-12-09 11:10:00,35.04,35.08,35.03,35.06,25300.0,14.627,14.6437,14.6228,14.6354,25300.0
2005-12-09 11:15:00,35.03,35.06,35.02,35.02,5800.0,14.6228,14.6354,14.6187,14.6187,5800.0
2005-12-09 11:20:00,35.02,35.05,35.01,35.03,13800.0,14.6187,14.6312,14.6145,14.6228,13800.0
2005-12-09 11:25:00,35.02,35.04,35.02,35.02,8600.0,14.6187,14.627,14.6187,14.6187,8600.0
2005-12-09 11:30:00,35.01,35.03,35.01,35.02,17800.0,14.6145,14.6228,14.6145,14.6187,17800.0
2005-12-09 11:35:00,35.02,35.03,35.01,35.03,11600.0,14.6187,14.6228,14.6145,14.6228,11600.0
2005-12-09 11:40:00,35.03,35.03,35.0,35.01,40800.0,14.6228,14.6228,14.6103,14.6145,40800.0
2005-12-09 11:45:00,35.0,35.04,35.0,35.04,12200.0,14.6103,14.627,14.6103,14.627,12200.0
2005-12-09 11:50:00,35.03,35.04,35.03,35.03,2500.0,14.6228,14.627,14.6228,14.6228,2500.0
2005-12-09 11:55:00,35.02,35.04,35.0,35.01,24800.0,14.6187,14.627,14.6103,14.6145,24800.0
2005-12-09 12:00:00,35.01,35.04,35.01,35.01,23600.0,14.6145,14.627,14.6145,14.6145,23600.0
2005-12-09 12:05:00,35.02,35.06,35.01,35.05,24300.0,14.6187,14.6354,14.6145,14.6312,24300.0
2005-12-09 12:10:00,35.04,35.1,35.04,35.08,22900.0,14.627,14.6521,14.627,14.6437,22900.0
2005-12-09 12:15:00,35.09,35.09,35.05,35.09,13100.0,14.6479,14.6479,14.6312,14.6479,13100.0
2005-12-09 12:20:00,35.09,35.11,35.07,35.11,13900.0,14.6479,14.6562,14.6395,14.6562,13900.0
2005-12-09 12:25:00,35.1,35.11,35.09,35.1,6000.0,14.6521,14.6562,14.6479,14.6521,6000.0
2005-12-09 12:30:00,35.09,35.12,35.09,35.11,9200.0,14.6479,14.6604,14.6479,14.6562,9200.0
2005-12-09 12:35:00,35.11,35.12,35.1,35.1,6000.0,14.6562,14.6604,14.6521,14.6521,6000.0
2005-12-09 12:40:00,35.11,35.12,35.1,35.11,10500.0,14.6562,14.6604,14.6521,14.6562,10500.0
2005-12-09 12:45:00,35.12,35.13,35.1,35.11,5500.0,14.6604,14.6646,14.6521,14.6562,5500.0
2005-12-09 12:50:00,35.1,35.2,35.1,35.19,50400.0,14.6521,14.6938,14.6521,14.6896,50400.0
2005-12-09 12:55:00,35.18,35.24,35.15,35.21,21000.0,14.6855,14.7105,14.6729,14.698,21000.0
2005-12-09 13:00:00,35.2,35.26,35.2,35.25,60600.0,14.6938,14.7189,14.6938,14.7147,60600.0
2005-12-09 13:05:00,35.25,35.26,35.23,35.24,14900.0,14.7147,14.7189,14.7063,14.7105,14900.0
2005-12-09 13:10:00,35.23,35.25,35.22,35.24,7300.0,14.7063,14.7147,14.7022,14.7105,7300.0
2005-12-09 13:15:00,35.23,35.26,35.22,35.25,15500.0,14.7063,14.7189,14.7022,14.7147,15500.0
2005-12-09 13:20:00,35.22,35.23,35.19,35.21,12900.0,14.7022,14.7063,14.6896,14.698,12900.0
2005-12-09 13:25:00,35.21,35.21,35.19,35.21,3800.0,14.698,14.698,14.6896,14.698,3800.0
2005-12-09 13:30:00,35.19,35.26,35.19,35.24,19400.0,14.6896,14.7189,14.6896,14.7105,19400.0
2005-12-09 13:35:00,35.25,35.25,35.21,35.21,10600.0,14.7147,14.7147,14.698,14.698,10600.0
2005-12-09 13:40:00,35.22,35.26,35.22,35.22,33400.0,14.7022,14.7189,14.7022,14.7022,33400.0
2005-12-09 13:45:00,35.21,35.25,35.16,35.17,32200.0,14.698,14.7147,14.6771,14.6813,32200.0
2005-12-09 13:50:00,35.17,35.17,35.14,35.14,14300.0,14.6813,14.6813,14.6688,14.6688,14300.0
2005-12-09 13:55:00,35.14,35.2,35.14,35.16,14500.0,14.6688,14.6938,14.6688,14.6771,14500.0
2005-12-09 14:00:00,35.16,35.18,35.15,35.18,9000.0,14.6771,14.6855,14.6729,14.6855,9000.0
2005-12-09 14:05:00,35.18,35.19,35.15,35.19,8000.0,14.6855,14.6896,14.6729,14.6896,8000.0
2005-12-09 14:10:00,35.19,35.19,35.17,35.18,18100.0,14.6896,14.6896,14.6813,14.6855,18100.0
2005-12-09 14:15:00,35.19,35.2,35.18,35.19,26500.0,14.6896,14.6938,14.6855,14.6896,26500.0
2005-12-09 14:20:00,35.19,35.24,35.19,35.22,32100.0,14.6896,14.7105,14.6896,14.7022,32100.0
2005-12-09 14:25:00,35.22,35.24,35.2,35.23,17200.0,14.7022,14.7105,14.6938,14.7063,17200.0
2005-12-09 14:30:00,35.23,35.25,35.22,35.22,15300.0,14.7063,14.7147,14.7022,14.7022,15300.0
2005-12-09 14:35:00,35.22,35.23,35.18,35.18,14800.0,14.7022,14.7063,14.6855,14.6855,14800.0
2005-12-09 14:40:00,35.18,35.22,35.18,35.21,17300.0,14.6855,14.7022,14.6855,14.698,17300.0
2005-12-09 14:45:00,35.2,35.24,35.19,35.24,22500.0,14.6938,14.7105,14.6896,14.7105,22500.0
2005-12-09 14:50:00,35.23,35.23,35.19,35.21,11300.0,14.7063,14.7063,14.6896,14.698,11300.0
2005-12-09 14:55:00,35.21,35.24,35.2,35.23,23200.0,14.698,14.7105,14.6938,14.7063,23200.0
2005-12-09 15:00:00,35.23,35.24,35.19,35.19,14300.0,14.7063,14.7105,14.6896,14.6896,14300.0
2005-12-09 15:05:00,35.21,35.21,35.17,35.21,16800.0,14.698,14.698,14.6813,14.698,16800.0
2005-12-09 15:10:00,35.22,35.22,35.2,35.22,21900.0,14.7022,14.7022,14.6938,14.7022,21900.0
2005-12-09 15:15:00,35.22,35.27,35.22,35.27,45900.0,14.7022,14.723,14.7022,14.723,45900.0
2005-12-09 15:20:00,35.26,35.27,35.24,35.26,30000.0,14.7189,14.723,14.7105,14.7189,30000.0
2005-12-09 15:25:00,35.27,35.31,35.26,35.3,37800.0,14.723,14.7397,14.7189,14.7356,37800.0
2005-12-09 15:30:00,35.3,35.31,35.29,35.31,46500.0,14.7356,14.7397,14.7314,14.7397,46500.0
2005-12-09 15:35:00,35.3,35.31,35.27,35.3,58400.0,14.7356,14.7397,14.723,14.7356,58400.0
2005-12-09 15:40:00,35.3,35.32,35.27,35.3,63000.0,14.7356,14.7439,14.723,14.7356,63000.0
2005-12-09 15:45:00,35.31,35.35,35.29,35.29,48500.0,14.7397,14.7564,14.7314,14.7314,48500.0
2005-12-09 15:50:00,35.29,35.29,35.23,35.23,38500.0,14.7314,14.7314,14.7063,14.7063,38500.0
2005-12-09 15:55:00,35.23,35.24,35.21,35.23,66700.0,14.7063,14.7105,14.698,14.7063,66700.0
2005-12-12 09:30:00,35.34,35.34,35.2,35.27,61700.0,14.7522,14.7522,14.6938,14.723,61700.0
2005-12-12 09:35:00,35.28,35.35,35.28,35.31,28100.0,14.7272,14.7564,14.7272,14.7397,28100.0
2005-12-12 09:40:00,35.31,35.35,35.29,35.3,33800.0,14.7397,14.7564,14.7314,14.7356,33800.0
2005-12-12 09:45:00,35.3,35.46,35.3,35.45,35100.0,14.7356,14.8023,14.7356,14.7982,35100.0
2005-12-12 09:50:00,35.46,35.46,35.36,35.37,24800.0,14.8023,14.8023,14.7606,14.7648,24800.0
2005-12-12 09:55:00,35.39,35.47,35.38,35.45,34100.0,14.7731,14.8065,14.7689,14.7982,34100.0
2005-12-12 10:00:00,35.45,35.46,35.43,35.43,33100.0,14.7982,14.8023,14.7898,14.7898,33100.0
2005-12-12 10:05:00,35.43,35.46,35.41,35.46,29900.0,14.7898,14.8023,14.7815,14.8023,29900.0
2005-12-12 10:10:00,35.46,35.48,35.45,35.45,35100.0,14.8023,14.8107,14.7982,14.7982,35100.0
2005-12-12 10:15:00,35.45,35.46,35.42,35.46,27900.0,14.7982,14.8023,14.7856,14.8023,27900.0
2005-12-12 10:20:00,35.47,35.49,35.46,35.47,26500.0,14.8065,14.8149,14.8023,14.8065,26500.0
2005-12-12 10:25:00,35.47,35.48,35.45,35.46,30700.0,14.8065,14.8107,14.7982,14.8023,30700.0
2005-12-12 10:30:00,35.46,35.46,35.41,35.41,14800.0,14.8023,14.8023,14.7815,14.7815,14800.0
2005-12-12 10:35:00,35.41,35.41,35.37,35.37,36100.0,14.7815,14.7815,14.7648,14.7648,36100.0
2005-12-12 10:40:00,35.37,35.37,35.25,35.25,30200.0,14.7648,14.7648,14.7147,14.7147,30200.0
2005-12-12 10:45:00,35.25,35.31,35.25,35.3,50100.0,14.7147,14.7397,14.7147,14.7356,50100.0
2005-12-12 10:50:00,35.3,35.3,35.27,35.27,23000.0,14.7356,14.7356,14.723,14.723,23000.0
2005-12-12 10:55:00,35.27,35.28,35.24,35.28,33000.0,14.723,14.7272,14.7105,14.7272,33000.0
2005-12-12 11:00:00,35.28,35.31,35.27,35.27,16500.0,14.7272,14.7397,14.723,14.723,16500.0
2005-12-12 11:05:00,35.27,35.29,35.27,35.29,27100.0,14.723,14.7314,14.723,14.7314,27100.0
2005-12-12 11:10:00,35.3,35.37,35.29,35.36,25200.0,14.7356,14.7648,14.7314,14.7606,25200.0
2005-12-12 11:15:00,35.33,35.33,35.29,35.29,50800.0,14.7481,14.7481,14.7314,14.7314,50800.0
2005-12-12 11:20:00,35.31,35.32,35.29,35.32,19100.0,14.7397,14.7439,14.7314,14.7439,19100.0
2005-12-12 11:25:00,35.31,35.33,35.26,35.26,20800.0,14.7397,14.7481,14.7189,14.7189,20800.0
2005-12-12 11:30:00,35.25,35.26,35.24,35.25,19800.0,14.7147,14.7189,14.7105,14.7147,19800.0
2005-12-12 11:35:00,35.27,35.27,35.19,35.19,16800.0,14.723,14.723,14.6896,14.6896,16800.0
2005-12-12 11:40:00,35.19,35.19,35.15,35.15,21500.0,14.6896,14.6896,14.6729,14.6729,21500.0
2005-12-12 11:45:00,35.15,35.17,35.15,35.16,15300.0,14.6729,14.6813,14.6729,14.6771,15300.0
2005-12-12 11:50:00,35.16,35.16,35.09,35.1,18100.0,14.6771,14.6771,14.6479,14.6521,18100.0
2005-12-12 11:55:00,35.1,35.12,35.1,35.1,16500.0,14.6521,14.6604,14.6521,14.6521,16500.0
2005-12-12 12:00:00,35.1,35.11,35.09,35.11,11800.0,14.6521,14.6562,14.6479,14.6562,11800.0
2005-12-12 12:05:00,35.1,35.11,35.05,35.06,18400.0,14.6521,14.6562,14.6312,14.6354,18400.0
2005-12-12 12:10:00,35.06,35.07,35.02,35.04,11700.0,14.6354,14.6395,14.6187,14.627,11700.0
2005-12-12 12:15:00,35.04,35.05,35.03,35.04,14100.0,14.627,14.6312,14.6228,14.627,14100.0
2005-12-12 12:20:00,35.03,35.03,35.02,35.03,19000.0,14.6228,14.6228,14.6187,14.6228,19000.0
2005-12-12 12:25:00,35.02,35.03,35.01,35.01,12100.0,14.6187,14.6228,14.6145,14.6145,12100.0
2005-12-12 12:30:00,35.01,35.02,34.97,35.01,35300.0,14.6145,14.6187,14.5978,14.6145,35300.0
2005-12-12 12:35:00,35.01,35.02,34.98,34.99,113600.0,14.6145,14.6187,14.602,14.6061,113600.0
2005-12-12 12:40:00,34.98,34.98,34.95,34.96,40700.0,14.602,14.602,14.5894,14.5936,40700.0
2005-12-12 12:45:00,34.96,34.96,34.94,34.94,17600.0,14.5936,14.5936,14.5853,14.5853,17600.0
2005-12-12 12:50:00,34.94,34.95,34.93,34.94,17800.0,14.5853,14.5894,14.5811,14.5853,17800.0
2005-12-12 12:55:00,34.94,34.99,34.93,34.99,20000.0,14.5853,14.6061,14.5811,14.6061,20000.0
2005-12-12 13:00:00,34.99,34.99,34.89,34.89,44500.0,14.6061,14.6061,14.5644,14.5644,44500.0
2005-12-12 13:05:00,34.88,34.92,34.87,34.89,30000.0,14.5602,14.5769,14.5561,14.5644,30000.0
2005-12-12 13:10:00,34.9,34.91,34.89,34.9,19900.0,14.5686,14.5728,14.5644,14.5686,19900.0
2005-12-12 13:15:00,34.9,34.91,34.89,34.91,19400.0,14.5686,14.5728,14.5644,14.5728,19400.0
2005-12-12 13:20:00,34.91,34.91,34.88,34.88,15600.0,14.5728,14.5728,14.5602,14.5602,15600.0
2005-12-12 13:25:00,34.88,34.88,34.86,34.86,22300.0,14.5602,14.5602,14.5519,14.5519,22300.0
2005-12-12 13:30:00,34.87,34.87,34.85,34.85,23100.0,14.5561,14.5561,14.5477,14.5477,23100.0
2005-12-12 13:35:00,34.84,34.84,34.81,34.83,36500.0,14.5435,14.5435,14.531,14.5394,36500.0
2005-12-12 13:40:00,34.83,34.91,34.83,34.91,22400.0,14.5394,14.5728,14.5394,14.5728,22400.0
2005-12-12 13:45:00,34.92,34.93,34.87,34.87,17500.0,14.5769,14.5811,14.5561,14.5561,17500.0
2005-12-12 13:50:00,34.87,34.87,34.83,34.84,10100.0,14.5561,14.5561,14.5394,14.5435,10100.0
2005-12-12 13:55:00,34.84,34.86,34.84,34.85,10000.0,14.5435,14.5519,14.5435,14.5477,10000.0
2005-12-12 14:00:00,34.86,34.87,34.85,34.86,15700.0,14.5519,14.5561,14.5477,14.5519,15700.0
2005-12-12 14:05:00,34.86,34.89,34.86,34.89,17700.0,14.5519,14.5644,14.5519,14.5644,17700.0
2005-12-12 14:10:00,34.89,34.89,34.83,34.83,25200.0,14.5644,14.5644,14.5394,14.5394,25200.0
2005-12-12 14:15:00,34.83,34.84,34.81,34.82,15200.0,14.5394,14.5435,14.531,14.5352,15200.0
2005-12-12 14:20:00,34.83,34.88,34.81,34.87,15500.0,14.5394,14.5602,14.531,14.5561,15500.0
2005-12-12 14:25:00,34.88,34.88,34.86,34.86,18500.0,14.5602,14.5602,14.5519,14.5519,18500.0
2005-12-12 14:30:00,34.87,34.87,34.84,34.84,15700.0,14.5561,14.5561,14.5435,14.5435,15700.0
2005-12-12 14:35:00,34.83,34.87,34.83,34.87,26400.0,14.5394,14.5561,14.5394,14.5561,26400.0
2005-12-12 14:40:00,34.87,34.87,34.84,34.85,14000.0,14.5561,14.5561,14.5435,14.5477,14000.0
2005-12-12 14:45:00,34.85,34.88,34.84,34.88,14700.0,14.5477,14.5602,14.5435,14.5602,14700.0
2005-12-12 14:50:00,34.88,34.88,34.87,34.88,5800.0,14.5602,14.5602,14.5561,14.5602,5800.0
2005-12-12 14:55:00,34.88,34.88,34.87,34.88,13700.0,14.5602,14.5602,14.5561,14.5602,13700.0
2005-12-12 15:00:00,34.88,34.88,34.87,34.87,8400.0,14.5602,14.5602,14.5561,14.5561,8400.0
2005-12-12 15:05:00,34.87,34.88,34.86,34.87,22600.0,14.5561,14.5602,14.5519,14.5561,22600.0
2005-12-12 15:10:00,34.87,34.91,34.86,34.91,40100.0,14.5561,14.5728,14.5519,14.5728,40100.0
2005-12-12 15:15:00,34.91,34.91,34.9,34.91,15300.0,14.5728,14.5728,14.5686,14.5728,15300.0
2005-12-12 15:20:00,34.91,34.91,34.89,34.91,28100.0,14.5728,14.5728,14.5644,14.5728,28100.0
2005-12-12 15:25:00,34.91,34.92,34.91,34.91,20400.0,14.5728,14.5769,14.5728,14.5728,20400.0
2005-12-12 15:30:00,34.91,34.93,34.9,34.9,26300.0,14.5728,14.5811,14.5686,14.5686,26300.0
2005-12-12 15:35:00,34.9,34.91,34.9,34.9,15200.0,14.5686,14.5728,14.5686,14.5686,15200.0
2005-12-12 15:40:00,34.91,34.91,34.9,34.9,32100.0,14.5728,14.5728,14.5686,14.5686,32100.0
2005-12-12 15:45:00,34.9,34.92,34.9,34.91,29900.0,14.5686,14.5769,14.5686,14.5728,29900.0
2005-12-12 15:50:00,34.91,34.91,34.88,34.88,43200.0,14.5728,14.5728,14.5602,14.5602,43200.0
2005-12-12 15:55:00,34.88,34.9,34.87,34.87,49100.0,14.5602,14.5686,14.5561,14.5561,49100.0
2005-12-13 09:30:00,34.83,34.93,34.82,34.89,90300.0,14.5394,14.5811,14.5352,14.5644,90300.0
2005-12-13 09:35:00,34.89,34.89,34.8,34.83,40800.0,14.5644,14.5644,14.5268,14.5394,40800.0
2005-12-13 09:40:00,34.82,34.85,34.79,34.79,21800.0,14.5352,14.5477,14.5227,14.5227,21800.0
2005-12-13 09:45:00,34.8,34.86,34.8,34.83,42100.0,14.5268,14.5519,14.5268,14.5394,42100.0
2005-12-13 09:50:00,34.84,34.85,34.81,34.82,21400.0,14.5435,14.5477,14.531,14.5352,21400.0
2005-12-13 09:55:00,34.82,34.86,34.78,34.85,30100.0,14.5352,14.5519,14.5185,14.5477,30100.0
2005-12-13 10:00:00,34.87,34.9,34.83,34.89,33900.0,14.5561,14.5686,14.5394,14.5644,33900.0
2005-12-13 10:05:00,34.89,34.91,34.87,34.89,16200.0,14.5644,14.5728,14.5561,14.5644,16200.0
2005-12-13 10:10:00,34.89,34.89,34.82,34.82,20400.0,14.5644,14.5644,14.5352,14.5352,20400.0
2005-12-13 10:15:00,34.84,34.87,34.82,34.86,17000.0,14.5435,14.5561,14.5352,14.5519,17000.0
2005-12-13 10:20:00,34.85,34.9,34.84,34.89,21500.0,14.5477,14.5686,14.5435,14.5644,21500.0
2005-12-13 10:25:00,34.88,34.88,34.85,34.88,14900.0,14.5602,14.5602,14.5477,14.5602,14900.0
2005-12-13 10:30:00,34.87,34.88,34.83,34.85,27900.0,14.5561,14.5602,14.5394,14.5477,27900.0
2005-12-13 10:35:00,34.85,34.9,34.85,34.9,9400.0,14.5477,14.5686,14.5477,14.5686,9400.0
2005-12-13 10:40:00,34.9,34.92,34.89,34.89,26100.0,14.5686,14.5769,14.5644,14.5644,26100.0
2005-12-13 10:45:00,34.89,34.92,34.86,34.87,21900.0,14.5644,14.5769,14.5519,14.5561,21900.0
2005-12-13 10:50:00,34.87,34.93,34.87,34.92,20900.0,14.5561,14.5811,14.5561,14.5769,20900.0
2005-12-13 10:55:00,34.93,34.93,34.9,34.91,11700.0,14.5811,14.5811,14.5686,14.5728,11700.0
2005-12-13 11:00:00,34.9,34.92,34.9,34.9,12500.0,14.5686,14.5769,14.5686,14.5686,12500.0
2005-12-13 11:05:00,34.9,34.91,34.88,34.89,21600.0,14.5686,14.5728,14.5602,14.5644,21600.0
2005-12-13 11:10:00,34.89,34.96,34.89,34.96,27800.0,14.5644,14.5936,14.5644,14.5936,27800.0
2005-12-13 11:15:00,34.96,34.96,34.92,34.92,21000.0,14.5936,14.5936,14.5769,14.5769,21000.0
2005-12-13 11:20:00,34.92,34.94,34.92,34.92,12400.0,14.5769,14.5853,14.5769,14.5769,12400.0
2005-12-13 11:25:00,34.92,34.96,34.92,34.95,14300.0,14.5769,14.5936,14.5769,14.5894,14300.0
2005-12-13 11:30:00,34.95,34.95,34.92,34.92,12800.0,14.5894,14.5894,14.5769,14.5769,12800.0
2005-12-13 11:35:00,34.92,34.96,34.92,34.96,10600.0,14.5769,14.5936,14.5769,14.5936,10600.0
2005-12-13 11:40:00,34.96,35.02,34.95,35.02,32000.0,14.5936,14.6187,14.5894,14.6187,32000.0
2005-12-13 11:45:00,35.01,35.07,35.0,35.06,25400.0,14.6145,14.6395,14.6103,14.6354,25400.0
2005-12-13 11:50:00,35.06,35.08,35.03,35.06,16800.0,14.6354,14.6437,14.6228,14.6354,16800.0
2005-12-13 11:55:00,35.07,35.07,35.06,35.07,6300.0,14.6395,14.6395,14.6354,14.6395,6300.0
2005-12-13 12:00:00,35.07,35.09,35.06,35.09,13400.0,14.6395,14.6479,14.6354,14.6479,13400.0
2005-12-13 12:05:00,35.09,35.1,35.07,35.08,15100.0,14.6479,14.6521,14.6395,14.6437,15100.0
2005-12-13 12:10:00,35.08,35.09,35.07,35.08,21700.0,14.6437,14.6479,14.6395,14.6437,21700.0
2005-12-13 12:15:00,35.08,35.08,35.07,35.07,11800.0,14.6437,14.6437,14.6395,14.6395,11800.0
2005-12-13 12:20:00,35.06,35.07,35.06,35.07,10000.0,14.6354,14.6395,14.6354,14.6395,10000.0
2005-12-13 12:25:00,35.07,35.07,35.02,35.02,18500.0,14.6395,14.6395,14.6187,14.6187,18500.0
2005-12-13 12:30:00,35.02,35.03,35.02,35.02,11700.0,14.6187,14.6228,14.6187,14.6187,11700.0
2005-12-13 12:35:00,35.03,35.04,35.02,35.03,9100.0,14.6228,14.627,14.6187,14.6228,9100.0
2005-12-13 12:40:00,35.04,35.07,35.04,35.05,13700.0,14.627,14.6395,14.627,14.6312,13700.0
2005-12-13 12:45:00,35.05,35.06,35.04,35.06,6300.0,14.6312,14.6354,14.627,14.6354,6300.0
2005-12-13 12:50:00,35.06,35.07,35.05,35.06,3500.0,14.6354,14.6395,14.6312,14.6354,3500.0
2005-12-13 12:55:00,35.06,35.06,35.04,35.04,38300.0,14.6354,14.6354,14.627,14.627,38300.0
2005-12-13 13:00:00,35.05,35.05,34.95,34.97,23100.0,14.6312,14.6312,14.5894,14.5978,23100.0
2005-12-13 13:05:00,34.96,35.0,34.96,35.0,12900.0,14.5936,14.6103,14.5936,14.6103,12900.0
2005-12-13 13:10:00,35.0,35.02,34.99,35.02,4900.0,14.6103,14.6187,14.6061,14.6187,4900.0
2005-12-13 13:15:00,35.01,35.01,34.96,34.96,14400.0,14.6145,14.6145,14.5936,14.5936,14400.0
2005-12-13 13:20:00,34.96,34.96,34.94,34.94,8600.0,14.5936,14.5936,14.5853,14.5853,8600.0
2005-12-13 13:25:00,34.95,34.95,34.9,34.91,28200.0,14.5894,14.5894,14.5686,14.5728,28200.0
2005-12-13 13:30:00,34.91,34.92,34.9,34.91,12400.0,14.5728,14.5769,14.5686,14.5728,12400.0
2005-12-13 13:35:00,34.92,34.92,34.89,34.9,9400.0,14.5769,14.5769,14.5644,14.5686,9400.0
2005-12-13 13:40:00,34.9,34.9,34.88,34.89,5100.0,14.5686,14.5686,14.5602,14.5644,5100.0
2005-12-13 13:45:00,34.88,34.9,34.87,34.88,11600.0,14.5602,14.5686,14.5561,14.5602,11600.0
2005-12-13 13:50:00,34.89,34.89,34.84,34.86,9400.0,14.5644,14.5644,14.5435,14.5519,9400.0
2005-12-13 13:55:00,34.86,34.86,34.83,34.84,8700.0,14.5519,14.5519,14.5394,14.5435,8700.0
2005-12-13 14:00:00,34.84,34.86,34.84,34.86,4800.0,14.5435,14.5519,14.5435,14.5519,4800.0
2005-12-13 14:05:00,34.86,34.89,34.85,34.87,16600.0,14.5519,14.5644,14.5477,14.5561,16600.0
2005-12-13 14:10:00,34.87,34.96,34.86,34.96,45600.0,14.5561,14.5936,14.5519,14.5936,45600.0
2005-12-13 14:15:00,34.95,35.03,34.92,35.03,32500.0,14.5894,14.6228,14.5769,14.6228,32500.0
2005-12-13 14:20:00,35.05,35.13,35.0,35.02,53300.0,14.6312,14.6646,14.6103,14.6187,53300.0
2005-12-13 14:25:00,35.01,35.09,34.96,35.08,42300.0,14.6145,14.6479,14.5936,14.6437,42300.0
2005-12-13 14:30:00,35.08,35.1,35.01,35.04,57100.0,14.6437,14.6521,14.6145,14.627,57100.0
2005-12-13 14:35:00,35.04,35.11,35.04,35.11,37100.0,14.627,14.6562,14.627,14.6562,37100.0
2005-12-13 14:40:00,35.11,35.17,35.1,35.13,35500.0,14.6562,14.6813,14.6521,14.6646,35500.0
2005-12-13 14:45:00,35.12,35.14,35.07,35.09,27100.0,14.6604,14.6688,14.6395,14.6479,27100.0
2005-12-13 14:50:00,35.09,35.17,35.09,35.17,38200.0,14.6479,14.6813,14.6479,14.6813,38200.0
2005-12-13 14:55:00,35.17,35.22,35.17,35.21,27500.0,14.6813,14.7022,14.6813,14.698,27500.0
2005-12-13 15:00:00,35.21,35.21,35.16,35.17,37200.0,14.698,14.698,14.6771,14.6813,37200.0
2005-12-13 15:05:00,35.17,35.21,35.14,35.21,39300.0,14.6813,14.698,14.6688,14.698,39300.0
2005-12-13 15:10:00,35.2,35.21,35.15,35.2,40800.0,14.6938,14.698,14.6729,14.6938,40800.0
2005-12-13 15:15:00,35.19,35.2,35.16,35.2,30900.0,14.6896,14.6938,14.6771,14.6938,30900.0
2005-12-13 15:20:00,35.19,35.2,35.17,35.17,27700.0,14.6896,14.6938,14.6813,14.6813,27700.0
2005-12-13 15:25:00,35.17,35.21,35.14,35.16,33500.0,14.6813,14.698,14.6688,14.6771,33500.0
2005-12-13 15:30:00,35.16,35.2,35.14,35.18,28600.0,14.6771,14.6938,14.6688,14.6855,28600.0
2005-12-13 15:35:00,35.19,35.22,35.18,35.21,29400.0,14.6896,14.7022,14.6855,14.698,29400.0
2005-12-13 15:40:00,35.2,35.28,35.2,35.26,66500.0,14.6938,14.7272,14.6938,14.7189,66500.0
2005-12-13 15:45:00,35.26,35.28,35.24,35.28,48100.0,14.7189,14.7272,14.7105,14.7272,48100.0
2005-12-13 15:50:00,35.28,35.29,35.26,35.29,63500.0,14.7272,14.7314,14.7189,14.7314,63500.0
2005-12-13 15:55:00,35.28,35.29,35.23,35.26,43900.0,14.7272,14.7314,14.7063,14.7189,43900.0
2005-12-14 09:30:00,35.3,35.32,35.27,35.32,66800.0,14.7356,14.7439,14.723,14.7439,66800.0
2005-12-14 09:35:00,35.32,35.49,35.32,35.46,55900.0,14.7439,14.8149,14.7439,14.8023,55900.0
2005-12-14 09:40:00,35.47,35.49,35.43,35.49,45000.0,14.8065,14.8149,14.7898,14.8149,45000.0
2005-12-14 09:45:00,35.5,35.59,35.49,35.54,58600.0,14.819,14.8566,14.8149,14.8357,58600.0
2005-12-14 09:50:00,35.56,35.56,35.48,35.5,37600.0,14.8441,14.8441,14.8107,14.819,37600.0
2005-12-14 09:55:00,35.5,35.54,35.46,35.5,22100.0,14.819,14.8357,14.8023,14.819,22100.0
2005-12-14 10:00:00,35.5,35.51,35.42,35.45,30200.0,14.819,14.8232,14.7856,14.7982,30200.0
2005-12-14 10:05:00,35.46,35.48,35.41,35.47,23500.0,14.8023,14.8107,14.7815,14.8065,23500.0
2005-12-14 10:10:00,35.46,35.52,35.43,35.49,37600.0,14.8023,14.8274,14.7898,14.8149,37600.0
2005-12-14 10:15:00,35.49,35.51,35.45,35.45,18400.0,14.8149,14.8232,14.7982,14.7982,18400.0
2005-12-14 10:20:00,35.44,35.5,35.44,35.5,24000.0,14.794,14.819,14.794,14.819,24000.0
2005-12-14 10:25:00,35.5,35.54,35.49,35.54,21300.0,14.819,14.8357,14.8149,14.8357,21300.0
2005-12-14 10:30:00,35.54,35.57,35.51,35.57,32300.0,14.8357,14.8483,14.8232,14.8483,32300.0
2005-12-14 10:35:00,35.56,35.61,35.56,35.6,38500.0,14.8441,14.865,14.8441,14.8608,38500.0
2005-12-14 10:40:00,35.6,35.6,35.53,35.55,30200.0,14.8608,14.8608,14.8316,14.8399,30200.0
2005-12-14 10:45:00,35.55,35.55,35.47,35.49,22400.0,14.8399,14.8399,14.8065,14.8149,22400.0
2005-12-14 10:50:00,35.49,35.55,35.49,35.54,24900.0,14.8149,14.8399,14.8149,14.8357,24900.0
2005-12-14 10:55:00,35.54,35.55,35.46,35.47,20900.0,14.8357,14.8399,14.8023,14.8065,20900.0
2005-12-14 11:00:00,35.46,35.46,35.42,35.46,31500.0,14.8023,14.8023,14.7856,14.8023,31500.0
2005-12-14 11:05:00,35.46,35.51,35.45,35.48,26100.0,14.8023,14.8232,14.7982,14.8107,26100.0
2005-12-14 11:10:00,35.49,35.56,35.47,35.54,27400.0,14.8149,14.8441,14.8065,14.8357,27400.0
2005-12-14 11:15:00,35.54,35.54,35.5,35.5,19000.0,14.8357,14.8357,14.819,14.819,19000.0
2005-12-14 11:20:00,35.47,35.53,35.41,35.52,47700.0,14.8065,14.8316,14.7815,14.8274,47700.0
2005-12-14 11:25:00,35.48,35.51,35.48,35.49,14600.0,14.8107,14.8232,14.8107,14.8149,14600.0
2005-12-14 11:30:00,35.49,35.49,35.42,35.42,14500.0,14.8149,14.8149,14.7856,14.7856,14500.0
2005-12-14 11:35:00,35.44,35.44,35.4,35.4,22100.0,14.794,14.794,14.7773,14.7773,22100.0
2005-12-14 11:40:00,35.4,35.43,35.39,35.42,45500.0,14.7773,14.7898,14.7731,14.7856,45500.0
2005-12-14 11:45:00,35.43,35.44,35.4,35.4,21300.0,14.7898,14.794,14.7773,14.7773,21300.0
2005-12-14 11:50:00,35.4,35.41,35.39,35.4,15000.0,14.7773,14.7815,14.7731,14.7773,15000.0
2005-12-14 11:55:00,35.4,35.4,35.34,35.36,12100.0,14.7773,14.7773,14.7522,14.7606,12100.0
2005-12-14 12:00:00,35.36,35.41,35.36,35.4,22700.0,14.7606,14.7815,14.7606,14.7773,22700.0
2005-12-14 12:05:00,35.39,35.4,35.38,35.4,5700.0,14.7731,14.7773,14.7689,14.7773,5700.0
2005-12-14 12:10:00,35.4,35.42,35.36,35.36,35400.0,14.7773,14.7856,14.7606,14.7606,35400.0
2005-12-14 12:15:00,35.37,35.39,35.35,35.39,9600.0,14.7648,14.7731,14.7564,14.7731,9600.0
2005-12-14 12:20:00,35.39,35.47,35.39,35.44,24500.0,14.7731,14.8065,14.7731,14.794,24500.0
2005-12-14 12:25:00,35.43,35.44,35.41,35.42,17700.0,14.7898,14.794,14.7815,14.7856,17700.0
2005-12-14 12:30:00,35.42,35.45,35.41,35.45,5500.0,14.7856,14.7982,14.7815,14.7982,5500.0
2005-12-14 12:35:00,35.45,35.45,35.44,35.45,18800.0,14.7982,14.7982,14.794,14.7982,18800.0
2005-12-14 12:40:00,35.44,35.45,35.44,35.44,15500.0,14.794,14.7982,14.794,14.794,15500.0
2005-12-14 12:45:00,35.44,35.46,35.43,35.45,5400.0,14.794,14.8023,14.7898,14.7982,5400.0
2005-12-14 12:50:00,35.45,35.46,35.44,35.45,14200.0,14.7982,14.8023,14.794,14.7982,14200.0
2005-12-14 12:55:00,35.44,35.44,35.42,35.44,17700.0,14.794,14.794,14.7856,14.794,17700.0
2005-12-14 13:00:00,35.44,35.45,35.43,35.43,5200.0,14.794,14.7982,14.7898,14.7898,5200.0
2005-12-14 13:05:00,35.43,35.44,35.39,35.41,23100.0,14.7898,14.794,14.7731,14.7815,23100.0
2005-12-14 13:10:00,35.41,35.41,35.37,35.39,23200.0,14.7815,14.7815,14.7648,14.7731,23200.0
2005-12-14 13:15:00,35.39,35.4,35.38,35.39,7700.0,14.7731,14.7773,14.7689,14.7731,7700.0
2005-12-14 13:20:00,35.39,35.4,35.36,35.36,20200.0,14.7731,14.7773,14.7606,14.7606,20200.0
2005-12-14 13:25:00,35.37,35.37,35.34,35.35,17400.0,14.7648,14.7648,14.7522,14.7564,17400.0
2005-12-14 13:30:00,35.35,35.36,35.31,35.32,30500.0,14.7564,14.7606,14.7397,14.7439,30500.0
2005-12-14 13:35:00,35.32,35.35,35.31,35.34,22600.0,14.7439,14.7564,14.7397,14.7522,22600.0
2005-12-14 13:40:00,35.34,35.37,35.33,35.35,28100.0,14.7522,14.7648,14.7481,14.7564,28100.0
2005-12-14 13:45:00,35.36,35.37,35.34,35.34,42100.0,14.7606,14.7648,14.7522,14.7522,42100.0
2005-12-14 13:50:00,35.35,35.37,35.34,35.36,33600.0,14.7564,14.7648,14.7522,14.7606,33600.0
2005-12-14 13:55:00,35.36,35.37,35.35,35.35,12600.0,14.7606,14.7648,14.7564,14.7564,12600.0
2005-12-14 14:00:00,35.36,35.39,35.36,35.39,17500.0,14.7606,14.7731,14.7606,14.7731,17500.0
2005-12-14 14:05:00,35.38,35.41,35.38,35.39,36600.0,14.7689,14.7815,14.7689,14.7731,36600.0
2005-12-14 14:10:00,35.39,35.4,35.38,35.39,21800.0,14.7731,14.7773,14.7689,14.7731,21800.0
2005-12-14 14:15:00,35.39,35.4,35.38,35.39,17000.0,14.7731,14.7773,14.7689,14.7731,17000.0
2005-12-14 14:20:00,35.4,35.42,35.39,35.41,15100.0,14.7773,14.7856,14.7731,14.7815,15100.0
2005-12-14 14:25:00,35.41,35.43,35.4,35.42,20000.0,14.7815,14.7898,14.7773,14.7856,20000.0
2005-12-14 14:30:00,35.42,35.42,35.41,35.41,13500.0,14.7856,14.7856,14.7815,14.7815,13500.0
2005-12-14 14:35:00,35.41,35.45,35.41,35.44,37200.0,14.7815,14.7982,14.7815,14.794,37200.0
2005-12-14 14:40:00,35.44,35.44,35.42,35.43,19000.0,14.794,14.794,14.7856,14.7898,19000.0
2005-12-14 14:45:00,35.44,35.44,35.41,35.41,18500.0,14.794,14.794,14.7815,14.7815,18500.0
2005-12-14 14:50:00,35.41,35.44,35.39,35.39,20000.0,14.7815,14.794,14.7731,14.7731,20000.0
2005-12-14 14:55:00,35.39,35.43,35.39,35.4,23100.0,14.7731,14.7898,14.7731,14.7773,23100.0
2005-12-14 15:00:00,35.39,35.41,35.39,35.4,14000.0,14.7731,14.7815,14.7731,14.7773,14000.0
2005-12-14 15:05:00,35.41,35.43,35.4,35.41,30300.0,14.7815,14.7898,14.7773,14.7815,30300.0
2005-12-14 15:10:00,35.41,35.43,35.4,35.41,27900.0,14.7815,14.7898,14.7773,14.7815,27900.0
2005-12-14 15:15:00,35.41,35.44,35.41,35.42,37200.0,14.7815,14.794,14.7815,14.7856,37200.0
2005-12-14 15:20:00,35.42,35.42,35.4,35.4,17000.0,14.7856,14.7856,14.7773,14.7773,17000.0
2005-12-14 15:25:00,35.41,35.41,35.37,35.38,36900.0,14.7815,14.7815,14.7648,14.7689,36900.0
2005-12-14 15:30:00,35.38,35.38,35.36,35.37,23100.0,14.7689,14.7689,14.7606,14.7648,23100.0
2005-12-14 15:35:00,35.36,35.41,35.36,35.41,38200.0,14.7606,14.7815,14.7606,14.7815,38200.0
2005-12-14 15:40:00,35.39,35.39,35.31,35.31,46800.0,14.7731,14.7731,14.7397,14.7397,46800.0
2005-12-14 15:45:00,35.32,35.33,35.31,35.31,42600.0,14.7439,14.7481,14.7397,14.7397,42600.0
2005-12-14 15:50:00,35.32,35.34,35.31,35.34,51100.0,14.7439,14.7522,14.7397,14.7522,51100.0
2005-12-14 15:55:00,35.33,35.37,35.32,35.36,61600.0,14.7481,14.7648,14.7439,14.7606,61600.0
2005-12-15 09:30:00,35.51,35.51,35.44,35.44,51000.0,14.8232,14.8232,14.794,14.794,51000.0
2005-12-15 09:35:00,35.45,35.58,35.44,35.52,31100.0,14.7982,14.8524,14.794,14.8274,31100.0
2005-12-15 09:40:00,35.52,35.54,35.49,35.49,31100.0,14.8274,14.8357,14.8149,14.8149,31100.0
2005-12-15 09:45:00,35.48,35.48,35.45,35.46,53400.0,14.8107,14.8107,14.7982,14.8023,53400.0
2005-12-15 09:50:00,35.45,35.5,35.43,35.48,39700.0,14.7982,14.819,14.7898,14.8107,39700.0
2005-12-15 09:55:00,35.48,35.54,35.47,35.53,28600.0,14.8107,14.8357,14.8065,14.8316,28600.0
2005-12-15 10:00:00,35.53,35.57,35.3,35.33,33400.0,14.8316,14.8483,14.7356,14.7481,33400.0
2005-12-15 10:05:00,35.33,35.45,35.33,35.41,30700.0,14.7481,14.7982,14.7481,14.7815,30700.0
2005-12-15 10:10:00,35.41,35.41,35.33,35.38,29100.0,14.7815,14.7815,14.7481,14.7689,29100.0
2005-12-15 10:15:00,35.37,35.38,35.32,35.35,21700.0,14.7648,14.7689,14.7439,14.7564,21700.0
2005-12-15 10:20:00,35.34,35.4,35.33,35.39,21000.0,14.7522,14.7773,14.7481,14.7731,21000.0
2005-12-15 10:25:00,35.39,35.39,35.34,35.34,24200.0,14.7731,14.7731,14.7522,14.7522,24200.0
2005-12-15 10:30:00,35.35,35.35,35.31,35.34,33900.0,14.7564,14.7564,14.7397,14.7522,33900.0
2005-12-15 10:35:00,35.34,35.4,35.34,35.4,34300.0,14.7522,14.7773,14.7522,14.7773,34300.0
2005-12-15 10:40:00,35.4,35.48,35.4,35.46,31100.0,14.7773,14.8107,14.7773,14.8023,31100.0
2005-12-15 10:45:00,35.45,35.47,35.41,35.42,16900.0,14.7982,14.8065,14.7815,14.7856,16900.0
2005-12-15 10:50:00,35.42,35.43,35.41,35.41,26900.0,14.7856,14.7898,14.7815,14.7815,26900.0
2005-12-15 10:55:00,35.41,35.45,35.39,35.45,24100.0,14.7815,14.7982,14.7731,14.7982,24100.0
2005-12-15 11:00:00,35.43,35.46,35.42,35.42,23500.0,14.7898,14.8023,14.7856,14.7856,23500.0
2005-12-15 11:05:00,35.43,35.47,35.41,35.46,29700.0,14.7898,14.8065,14.7815,14.8023,29700.0
2005-12-15 11:10:00,35.46,35.47,35.41,35.41,23200.0,14.8023,14.8065,14.7815,14.7815,23200.0
2005-12-15 11:15:00,35.41,35.47,35.39,35.47,25000.0,14.7815,14.8065,14.7731,14.8065,25000.0
2005-12-15 11:20:00,35.46,35.49,35.46,35.49,16600.0,14.8023,14.8149,14.8023,14.8149,16600.0
2005-12-15 11:25:00,35.49,35.5,35.48,35.49,21500.0,14.8149,14.819,14.8107,14.8149,21500.0
2005-12-15 11:30:00,35.49,35.5,35.48,35.48,15900.0,14.8149,14.819,14.8107,14.8107,15900.0
2005-12-15 11:35:00,35.47,35.48,35.46,35.47,40800.0,14.8065,14.8107,14.8023,14.8065,40800.0
2005-12-15 11:40:00,35.48,35.49,35.46,35.47,30100.0,14.8107,14.8149,14.8023,14.8065,30100.0
2005-12-15 11:45:00,35.47,35.47,35.41,35.45,44300.0,14.8065,14.8065,14.7815,14.7982,44300.0
2005-12-15 11:50:00,35.44,35.45,35.37,35.37,25300.0,14.794,14.7982,14.7648,14.7648,25300.0
2005-12-15 11:55:00,35.37,35.39,35.34,35.34,50900.0,14.7648,14.7731,14.7522,14.7522,50900.0
2005-12-15 12:00:00,35.35,35.4,35.35,35.37,41000.0,14.7564,14.7773,14.7564,14.7648,41000.0
2005-12-15 12:05:00,35.36,35.38,35.33,35.37,41700.0,14.7606,14.7689,14.7481,14.7648,41700.0
2005-12-15 12:10:00,35.37,35.39,35.32,35.32,32500.0,14.7648,14.7731,14.7439,14.7439,32500.0
2005-12-15 12:15:00,35.32,35.39,35.32,35.34,38600.0,14.7439,14.7731,14.7439,14.7522,38600.0
2005-12-15 12:20:00,35.34,35.36,35.32,35.32,35300.0,14.7522,14.7606,14.7439,14.7439,35300.0
2005-12-15 12:25:00,35.32,35.35,35.31,35.34,27500.0,14.7439,14.7564,14.7397,14.7522,27500.0
2005-12-15 12:30:00,35.34,35.34,35.3,35.32,21700.0,14.7522,14.7522,14.7356,14.7439,21700.0
2005-12-15 12:35:00,35.33,35.34,35.27,35.29,28100.0,14.7481,14.7522,14.723,14.7314,28100.0
2005-12-15 12:40:00,35.29,35.35,35.28,35.32,17400.0,14.7314,14.7564,14.7272,14.7439,17400.0
2005-12-15 12:45:00,35.32,35.33,35.29,35.29,17100.0,14.7439,14.7481,14.7314,14.7314,17100.0
2005-12-15 12:50:00,35.29,35.31,35.28,35.3,19200.0,14.7314,14.7397,14.7272,14.7356,19200.0
2005-12-15 12:55:00,35.31,35.34,35.3,35.32,16200.0,14.7397,14.7522,14.7356,14.7439,16200.0
2005-12-15 13:00:00,35.31,35.36,35.31,35.36,31300.0,14.7397,14.7606,14.7397,14.7606,31300.0
2005-12-15 13:05:00,35.37,35.38,35.32,35.32,13800.0,14.7648,14.7689,14.7439,14.7439,13800.0
2005-12-15 13:10:00,35.32,35.33,35.32,35.32,9900.0,14.7439,14.7481,14.7439,14.7439,9900.0
2005-12-15 13:15:00,35.33,35.36,35.32,35.34,19000.0,14.7481,14.7606,14.7439,14.7522,19000.0
2005-12-15 13:20:00,35.34,35.37,35.34,35.36,13100.0,14.7522,14.7648,14.7522,14.7606,13100.0
2005-12-15 13:25:00,35.36,35.36,35.34,35.34,6500.0,14.7606,14.7606,14.7522,14.7522,6500.0
2005-12-15 13:30:00,35.35,35.41,35.35,35.41,20500.0,14.7564,14.7815,14.7564,14.7815,20500.0
2005-12-15 13:35:00,35.4,35.44,35.39,35.44,11500.0,14.7773,14.794,14.7731,14.794,11500.0
2005-12-15 13:40:00,35.43,35.44,35.43,35.43,10200.0,14.7898,14.794,14.7898,14.7898,10200.0
2005-12-15 13:45:00,35.44,35.44,35.42,35.43,9700.0,14.794,14.794,14.7856,14.7898,9700.0
2005-12-15 13:50:00,35.42,35.44,35.42,35.44,14800.0,14.7856,14.794,14.7856,14.794,14800.0
2005-12-15 13:55:00,35.43,35.45,35.41,35.44,27400.0,14.7898,14.7982,14.7815,14.794,27400.0
2005-12-15 14:00:00,35.44,35.48,35.43,35.44,23800.0,14.794,14.8107,14.7898,14.794,23800.0
2005-12-15 14:05:00,35.44,35.44,35.43,35.44,12400.0,14.794,14.794,14.7898,14.794,12400.0
2005-12-15 14:10:00,35.44,35.45,35.43,35.45,9400.0,14.794,14.7982,14.7898,14.7982,9400.0
2005-12-15 14:15:00,35.45,35.46,35.44,35.45,16300.0,14.7982,14.8023,14.794,14.7982,16300.0
2005-12-15 14:20:00,35.45,35.45,35.42,35.42,11300.0,14.7982,14.7982,14.7856,14.7856,11300.0
2005-12-15 14:25:00,35.43,35.43,35.38,35.38,21900.0,14.7898,14.7898,14.7689,14.7689,21900.0
2005-12-15 14:30:00,35.38,35.39,35.37,35.38,13600.0,14.7689,14.7731,14.7648,14.7689,13600.0
2005-12-15 14:35:00,35.39,35.39,35.37,35.38,21600.0,14.7731,14.7731,14.7648,14.7689,21600.0
2005-12-15 14:40:00,35.38,35.42,35.37,35.4,25200.0,14.7689,14.7856,14.7648,14.7773,25200.0
2005-12-15 14:45:00,35.4,35.4,35.31,35.32,27000.0,14.7773,14.7773,14.7397,14.7439,27000.0
2005-12-15 14:50:00,35.32,35.4,35.32,35.39,26500.0,14.7439,14.7773,14.7439,14.7731,26500.0
2005-12-15 14:55:00,35.39,35.4,35.36,35.39,19700.0,14.7731,14.7773,14.7606,14.7731,19700.0
2005-12-15 15:00:00,35.41,35.44,35.39,35.44,24400.0,14.7815,14.794,14.7731,14.794,24400.0
2005-12-15 15:05:00,35.44,35.45,35.39,35.4,26300.0,14.794,14.7982,14.7731,14.7773,26300.0
2005-12-15 15:10:00,35.4,35.4,35.37,35.39,18500.0,14.7773,14.7773,14.7648,14.7731,18500.0
2005-12-15 15:15:00,35.39,35.39,35.38,35.39,19000.0,14.7731,14.7731,14.7689,14.7731,19000.0
2005-12-15 15:20:00,35.39,35.39,35.28,35.3,51400.0,14.7731,14.7731,14.7272,14.7356,51400.0
2005-12-15 15:25:00,35.3,35.34,35.3,35.33,36000.0,14.7356,14.7522,14.7356,14.7481,36000.0
2005-12-15 15:30:00,35.34,35.34,35.31,35.31,19500.0,14.7522,14.7522,14.7397,14.7397,19500.0
2005-12-15 15:35:00,35.31,35.32,35.29,35.29,33200.0,14.7397,14.7439,14.7314,14.7314,33200.0
2005-12-15 15:40:00,35.3,35.3,35.23,35.27,60300.0,14.7356,14.7356,14.7063,14.723,60300.0
2005-12-15 15:45:00,35.27,35.28,35.22,35.24,64800.0,14.723,14.7272,14.7022,14.7105,64800.0
2005-12-15 15:50:00,35.24,35.26,35.22,35.25,71600.0,14.7105,14.7189,14.7022,14.7147,71600.0
2005-12-15 15:55:00,35.25,35.31,35.24,35.3,70500.0,14.7147,14.7397,14.7105,14.7356,70500.0
2005-12-16 09:30:00,35.48,35.5,35.46,35.49,704500.0,14.8107,14.819,14.8023,14.8149,704500.0
2005-12-16 09:35:00,35.5,35.56,35.47,35.51,49000.0,14.819,14.8441,14.8065,14.8232,49000.0
2005-12-16 09:40:00,35.51,35.58,35.51,35.57,40500.0,14.8232,14.8524,14.8232,14.8483,40500.0
2005-12-16 09:45:00,35.58,35.58,35.45,35.55,30300.0,14.8524,14.8524,14.7982,14.8399,30300.0
2005-12-16 09:50:00,35.55,35.6,35.51,35.56,22800.0,14.8399,14.8608,14.8232,14.8441,22800.0
2005-12-16 09:55:00,35.57,35.6,35.55,35.6,18700.0,14.8483,14.8608,14.8399,14.8608,18700.0
2005-12-16 10:00:00,35.6,35.6,35.52,35.54,31000.0,14.8608,14.8608,14.8274,14.8357,31000.0
2005-12-16 10:05:00,35.54,35.6,35.53,35.6,28100.0,14.8357,14.8608,14.8316,14.8608,28100.0
2005-12-16 10:10:00,35.6,35.61,35.55,35.6,26600.0,14.8608,14.865,14.8399,14.8608,26600.0
2005-12-16 10:15:00,35.6,35.61,35.56,35.6,25200.0,14.8608,14.865,14.8441,14.8608,25200.0
2005-12-16 10:20:00,35.59,35.65,35.59,35.65,35200.0,14.8566,14.8817,14.8566,14.8817,35200.0
2005-12-16 10:25:00,35.65,35.69,35.64,35.69,15000.0,14.8817,14.8984,14.8775,14.8984,15000.0
2005-12-16 10:30:00,35.69,35.7,35.62,35.62,27200.0,14.8984,14.9025,14.8691,14.8691,27200.0
2005-12-16 10:35:00,35.64,35.69,35.61,35.63,29500.0,14.8775,14.8984,14.865,14.8733,29500.0
2005-12-16 10:40:00,35.63,35.63,35.57,35.58,81300.0,14.8733,14.8733,14.8483,14.8524,81300.0
2005-12-16 10:45:00,35.57,35.58,35.56,35.56,8500.0,14.8483,14.8524,14.8441,14.8441,8500.0
2005-12-16 10:50:00,35.55,35.56,35.54,35.54,6400.0,14.8399,14.8441,14.8357,14.8357,6400.0
2005-12-16 10:55:00,35.54,35.59,35.54,35.57,27400.0,14.8357,14.8566,14.8357,14.8483,27400.0
2005-12-16 11:00:00,35.57,35.57,35.52,35.52,15300.0,14.8483,14.8483,14.8274,14.8274,15300.0
2005-12-16 11:05:00,35.52,35.54,35.51,35.52,9900.0,14.8274,14.8357,14.8232,14.8274,9900.0
2005-12-16 11:10:00,35.52,35.54,35.51,35.54,16000.0,14.8274,14.8357,14.8232,14.8357,16000.0
2005-12-16 11:15:00,35.53,35.54,35.5,35.5,17100.0,14.8316,14.8357,14.819,14.819,17100.0
2005-12-16 11:20:00,35.5,35.5,35.47,35.49,9600.0,14.819,14.819,14.8065,14.8149,9600.0
2005-12-16 11:25:00,35.48,35.5,35.48,35.49,10700.0,14.8107,14.819,14.8107,14.8149,10700.0
2005-12-16 11:30:00,35.49,35.5,35.46,35.47,12600.0,14.8149,14.819,14.8023,14.8065,12600.0
2005-12-16 11:35:00,35.48,35.48,35.47,35.48,6500.0,14.8107,14.8107,14.8065,14.8107,6500.0
2005-12-16 11:40:00,35.48,35.48,35.45,35.45,11700.0,14.8107,14.8107,14.7982,14.7982,11700.0
2005-12-16 11:45:00,35.46,35.46,35.39,35.4,19800.0,14.8023,14.8023,14.7731,14.7773,19800.0
2005-12-16 11:50:00,35.4,35.4,35.39,35.4,9500.0,14.7773,14.7773,14.7731,14.7773,9500.0
2005-12-16 11:55:00,35.4,35.42,35.39,35.42,18200.0,14.7773,14.7856,14.7731,14.7856,18200.0
2005-12-16 12:00:00,35.42,35.44,35.41,35.44,9300.0,14.7856,14.794,14.7815,14.794,9300.0
2005-12-16 12:05:00,35.44,35.49,35.44,35.49,9300.0,14.794,14.8149,14.794,14.8149,9300.0
2005-12-16 12:10:00,35.5,35.5,35.46,35.47,16200.0,14.819,14.819,14.8023,14.8065,16200.0
2005-12-16 12:15:00,35.46,35.48,35.45,35.47,7200.0,14.8023,14.8107,14.7982,14.8065,7200.0
2005-12-16 12:20:00,35.47,35.49,35.46,35.46,9000.0,14.8065,14.8149,14.8023,14.8023,9000.0
2005-12-16 12:25:00,35.45,35.48,35.45,35.48,6000.0,14.7982,14.8107,14.7982,14.8107,6000.0
2005-12-16 12:30:00,35.48,35.48,35.45,35.45,9800.0,14.8107,14.8107,14.7982,14.7982,9800.0
2005-12-16 12:35:00,35.45,35.45,35.44,35.44,15200.0,14.7982,14.7982,14.794,14.794,15200.0
2005-12-16 12:40:00,35.44,35.44,35.41,35.43,13600.0,14.794,14.794,14.7815,14.7898,13600.0
2005-12-16 12:45:00,35.43,35.46,35.43,35.46,6500.0,14.7898,14.8023,14.7898,14.8023,6500.0
2005-12-16 12:50:00,35.45,35.45,35.42,35.44,6600.0,14.7982,14.7982,14.7856,14.794,6600.0
2005-12-16 12:55:00,35.44,35.44,35.41,35.42,12600.0,14.794,14.794,14.7815,14.7856,12600.0
2005-12-16 13:00:00,35.43,35.43,35.4,35.42,7100.0,14.7898,14.7898,14.7773,14.7856,7100.0
2005-12-16 13:05:00,35.4,35.43,35.4,35.42,18100.0,14.7773,14.7898,14.7773,14.7856,18100.0
2005-12-16 13:10:00,35.41,35.42,35.4,35.4,4000.0,14.7815,14.7856,14.7773,14.7773,4000.0
2005-12-16 13:15:00,35.41,35.41,35.35,35.36,16800.0,14.7815,14.7815,14.7564,14.7606,16800.0
2005-12-16 13:20:00,35.36,35.38,35.34,35.37,15200.0,14.7606,14.7689,14.7522,14.7648,15200.0
2005-12-16 13:25:00,35.38,35.38,35.37,35.37,7300.0,14.7689,14.7689,14.7648,14.7648,7300.0
2005-12-16 13:30:00,35.37,35.37,35.34,35.34,11300.0,14.7648,14.7648,14.7522,14.7522,11300.0
2005-12-16 13:35:00,35.34,35.37,35.33,35.37,15700.0,14.7522,14.7648,14.7481,14.7648,15700.0
2005-12-16 13:40:00,35.36,35.38,35.36,35.37,5600.0,14.7606,14.7689,14.7606,14.7648,5600.0
2005-12-16 13:45:00,35.38,35.38,35.36,35.36,10200.0,14.7689,14.7689,14.7606,14.7606,10200.0
2005-12-16 13:50:00,35.37,35.4,35.36,35.39,11800.0,14.7648,14.7773,14.7606,14.7731,11800.0
2005-12-16 13:55:00,35.39,35.41,35.38,35.4,10000.0,14.7731,14.7815,14.7689,14.7773,10000.0
2005-12-16 14:00:00,35.41,35.43,35.41,35.43,8000.0,14.7815,14.7898,14.7815,14.7898,8000.0
2005-12-16 14:05:00,35.43,35.43,35.39,35.42,30600.0,14.7898,14.7898,14.7731,14.7856,30600.0
2005-12-16 14:10:00,35.43,35.46,35.42,35.45,18900.0,14.7898,14.8023,14.7856,14.7982,18900.0
2005-12-16 14:15:00,35.45,35.46,35.44,35.46,12500.0,14.7982,14.8023,14.794,14.8023,12500.0
2005-12-16 14:20:00,35.45,35.47,35.45,35.47,8900.0,14.7982,14.8065,14.7982,14.8065,8900.0
2005-12-16 14:25:00,35.47,35.48,35.45,35.46,9300.0,14.8065,14.8107,14.7982,14.8023,9300.0
2005-12-16 14:30:00,35.46,35.46,35.43,35.45,15600.0,14.8023,14.8023,14.7898,14.7982,15600.0
2005-12-16 14:35:00,35.45,35.46,35.45,35.45,6000.0,14.7982,14.8023,14.7982,14.7982,6000.0
2005-12-16 14:40:00,35.45,35.46,35.45,35.46,7300.0,14.7982,14.8023,14.7982,14.8023,7300.0
2005-12-16 14:45:00,35.45,35.46,35.45,35.45,8000.0,14.7982,14.8023,14.7982,14.7982,8000.0
2005-12-16 14:50:00,35.45,35.46,35.45,35.45,7600.0,14.7982,14.8023,14.7982,14.7982,7600.0
2005-12-16 14:55:00,35.45,35.46,35.45,35.45,9800.0,14.7982,14.8023,14.7982,14.7982,9800.0
2005-12-16 15:00:00,35.45,35.45,35.37,35.38,25600.0,14.7982,14.7982,14.7648,14.7689,25600.0
2005-12-16 15:05:00,35.38,35.4,35.38,35.39,22000.0,14.7689,14.7773,14.7689,14.7731,22000.0
2005-12-16 15:10:00,35.39,35.41,35.39,35.41,20600.0,14.7731,14.7815,14.7731,14.7815,20600.0
2005-12-16 15:15:00,35.4,35.41,35.36,35.38,17500.0,14.7773,14.7815,14.7606,14.7689,17500.0
2005-12-16 15:20:00,35.37,35.38,35.36,35.37,10700.0,14.7648,14.7689,14.7606,14.7648,10700.0
2005-12-16 15:25:00,35.38,35.42,35.37,35.42,22400.0,14.7689,14.7856,14.7648,14.7856,22400.0
2005-12-16 15:30:00,35.42,35.43,35.4,35.4,23500.0,14.7856,14.7898,14.7773,14.7773,23500.0
2005-12-16 15:35:00,35.4,35.4,35.36,35.36,22200.0,14.7773,14.7773,14.7606,14.7606,22200.0
2005-12-16 15:40:00,35.38,35.38,35.35,35.37,31700.0,14.7689,14.7689,14.7564,14.7648,31700.0
2005-12-16 15:45:00,35.37,35.37,35.36,35.37,22600.0,14.7648,14.7648,14.7606,14.7648,22600.0
2005-12-16 15:50:00,35.37,35.4,35.36,35.36,36900.0,14.7648,14.7773,14.7606,14.7606,36900.0
2005-12-16 15:55:00,35.37,35.37,35.33,35.36,43800.0,14.7648,14.7648,14.7481,14.7606,43800.0
2005-12-19 09:30:00,35.39,35.39,35.34,35.38,73200.0,14.7731,14.7731,14.7522,14.7689,73200.0
2005-12-19 09:35:00,35.38,35.45,35.36,35.36,27500.0,14.7689,14.7982,14.7606,14.7606,27500.0
2005-12-19 09:40:00,35.36,35.45,35.36,35.45,20700.0,14.7606,14.7982,14.7606,14.7982,20700.0
2005-12-19 09:45:00,35.44,35.45,35.38,35.38,21600.0,14.794,14.7982,14.7689,14.7689,21600.0
2005-12-19 09:50:00,35.37,35.37,35.3,35.32,23100.0,14.7648,14.7648,14.7356,14.7439,23100.0
2005-12-19 09:55:00,35.31,35.41,35.3,35.4,29800.0,14.7397,14.7815,14.7356,14.7773,29800.0
2005-12-19 10:00:00,35.39,35.44,35.36,35.42,25000.0,14.7731,14.794,14.7606,14.7856,25000.0
2005-12-19 10:05:00,35.41,35.42,35.4,35.42,8700.0,14.7815,14.7856,14.7773,14.7856,8700.0
2005-12-19 10:10:00,35.41,35.44,35.41,35.43,14000.0,14.7815,14.794,14.7815,14.7898,14000.0
2005-12-19 10:15:00,35.43,35.43,35.39,35.4,19100.0,14.7898,14.7898,14.7731,14.7773,19100.0
2005-12-19 10:20:00,35.4,35.41,35.34,35.37,21100.0,14.7773,14.7815,14.7522,14.7648,21100.0
2005-12-19 10:25:00,35.37,35.42,35.34,35.42,16700.0,14.7648,14.7856,14.7522,14.7856,16700.0
2005-12-19 10:30:00,35.42,35.45,35.41,35.45,26600.0,14.7856,14.7982,14.7815,14.7982,26600.0
2005-12-19 10:35:00,35.45,35.45,35.43,35.43,12700.0,14.7982,14.7982,14.7898,14.7898,12700.0
2005-12-19 10:40:00,35.44,35.44,35.39,35.39,20000.0,14.794,14.794,14.7731,14.7731,20000.0
2005-12-19 10:45:00,35.39,35.43,35.38,35.41,22700.0,14.7731,14.7898,14.7689,14.7815,22700.0
2005-12-19 10:50:00,35.41,35.41,35.27,35.29,34400.0,14.7815,14.7815,14.723,14.7314,34400.0
2005-12-19 10:55:00,35.28,35.28,35.22,35.25,17900.0,14.7272,14.7272,14.7022,14.7147,17900.0
2005-12-19 11:00:00,35.24,35.26,35.22,35.24,15500.0,14.7105,14.7189,14.7022,14.7105,15500.0
2005-12-19 11:05:00,35.25,35.25,35.2,35.2,17700.0,14.7147,14.7147,14.6938,14.6938,17700.0
2005-12-19 11:10:00,35.2,35.26,35.2,35.26,20100.0,14.6938,14.7189,14.6938,14.7189,20100.0
2005-12-19 11:15:00,35.26,35.28,35.26,35.28,20800.0,14.7189,14.7272,14.7189,14.7272,20800.0
2005-12-19 11:20:00,35.26,35.33,35.26,35.32,16900.0,14.7189,14.7481,14.7189,14.7439,16900.0
2005-12-19 11:25:00,35.32,35.36,35.32,35.34,26200.0,14.7439,14.7606,14.7439,14.7522,26200.0
2005-12-19 11:30:00,35.35,35.39,35.34,35.39,11700.0,14.7564,14.7731,14.7522,14.7731,11700.0
2005-12-19 11:35:00,35.39,35.39,35.36,35.37,14600.0,14.7731,14.7731,14.7606,14.7648,14600.0
2005-12-19 11:40:00,35.37,35.37,35.31,35.31,15900.0,14.7648,14.7648,14.7397,14.7397,15900.0
2005-12-19 11:45:00,35.31,35.33,35.29,35.29,13000.0,14.7397,14.7481,14.7314,14.7314,13000.0
2005-12-19 11:50:00,35.29,35.29,35.24,35.24,14800.0,14.7314,14.7314,14.7105,14.7105,14800.0
2005-12-19 11:55:00,35.24,35.25,35.24,35.25,16100.0,14.7105,14.7147,14.7105,14.7147,16100.0
2005-12-19 12:00:00,35.24,35.26,35.24,35.26,27700.0,14.7105,14.7189,14.7105,14.7189,27700.0
2005-12-19 12:05:00,35.26,35.27,35.21,35.23,15400.0,14.7189,14.723,14.698,14.7063,15400.0
2005-12-19 12:10:00,35.23,35.23,35.22,35.23,15600.0,14.7063,14.7063,14.7022,14.7063,15600.0
2005-12-19 12:15:00,35.22,35.23,35.19,35.2,12300.0,14.7022,14.7063,14.6896,14.6938,12300.0
2005-12-19 12:20:00,35.2,35.26,35.2,35.25,21200.0,14.6938,14.7189,14.6938,14.7147,21200.0
2005-12-19 12:25:00,35.25,35.26,35.21,35.22,20100.0,14.7147,14.7189,14.698,14.7022,20100.0
2005-12-19 12:30:00,35.21,35.22,35.18,35.19,17500.0,14.698,14.7022,14.6855,14.6896,17500.0
2005-12-19 12:35:00,35.18,35.19,35.14,35.19,13400.0,14.6855,14.6896,14.6688,14.6896,13400.0
2005-12-19 12:40:00,35.18,35.19,35.15,35.16,13400.0,14.6855,14.6896,14.6729,14.6771,13400.0
2005-12-19 12:45:00,35.16,35.18,35.15,35.17,5500.0,14.6771,14.6855,14.6729,14.6813,5500.0
2005-12-19 12:50:00,35.17,35.18,35.16,35.17,4900.0,14.6813,14.6855,14.6771,14.6813,4900.0
2005-12-19 12:55:00,35.17,35.18,35.16,35.16,19200.0,14.6813,14.6855,14.6771,14.6771,19200.0
2005-12-19 13:00:00,35.16,35.17,35.13,35.14,20600.0,14.6771,14.6813,14.6646,14.6688,20600.0
2005-12-19 13:05:00,35.15,35.15,35.1,35.13,31200.0,14.6729,14.6729,14.6521,14.6646,31200.0
2005-12-19 13:10:00,35.12,35.14,35.12,35.14,11900.0,14.6604,14.6688,14.6604,14.6688,11900.0
2005-12-19 13:15:00,35.14,35.14,35.13,35.14,9000.0,14.6688,14.6688,14.6646,14.6688,9000.0
2005-12-19 13:20:00,35.14,35.17,35.14,35.17,8700.0,14.6688,14.6813,14.6688,14.6813,8700.0
2005-12-19 13:25:00,35.17,35.17,35.1,35.12,9900.0,14.6813,14.6813,14.6521,14.6604,9900.0
2005-12-19 13:30:00,35.11,35.12,35.08,35.08,15300.0,14.6562,14.6604,14.6437,14.6437,15300.0
2005-12-19 13:35:00,35.08,35.12,35.08,35.09,31800.0,14.6437,14.6604,14.6437,14.6479,31800.0
2005-12-19 13:40:00,35.1,35.1,35.05,35.05,12600.0,14.6521,14.6521,14.6312,14.6312,12600.0
2005-12-19 13:45:00,35.05,35.05,35.01,35.02,26200.0,14.6312,14.6312,14.6145,14.6187,26200.0
2005-12-19 13:50:00,35.02,35.1,35.01,35.07,18300.0,14.6187,14.6521,14.6145,14.6395,18300.0
2005-12-19 13:55:00,35.09,35.1,35.06,35.07,8000.0,14.6479,14.6521,14.6354,14.6395,8000.0
2005-12-19 14:00:00,35.07,35.11,35.05,35.1,37100.0,14.6395,14.6562,14.6312,14.6521,37100.0
2005-12-19 14:05:00,35.1,35.12,35.09,35.11,21100.0,14.6521,14.6604,14.6479,14.6562,21100.0
2005-12-19 14:10:00,35.11,35.12,35.11,35.11,10300.0,14.6562,14.6604,14.6562,14.6562,10300.0
2005-12-19 14:15:00,35.11,35.12,35.04,35.05,24900.0,14.6562,14.6604,14.627,14.6312,24900.0
2005-12-19 14:20:00,35.05,35.06,35.04,35.06,5400.0,14.6312,14.6354,14.627,14.6354,5400.0
2005-12-19 14:25:00,35.06,35.07,35.02,35.05,30400.0,14.6354,14.6395,14.6187,14.6312,30400.0
2005-12-19 14:30:00,35.06,35.08,35.03,35.08,22400.0,14.6354,14.6437,14.6228,14.6437,22400.0
2005-12-19 14:35:00,35.08,35.11,35.07,35.11,11600.0,14.6437,14.6562,14.6395,14.6562,11600.0
2005-12-19 14:40:00,35.12,35.12,35.09,35.09,26400.0,14.6604,14.6604,14.6479,14.6479,26400.0
2005-12-19 14:45:00,35.1,35.12,35.1,35.12,22200.0,14.6521,14.6604,14.6521,14.6604,22200.0
2005-12-19 14:50:00,35.12,35.16,35.11,35.16,19700.0,14.6604,14.6771,14.6562,14.6771,19700.0
2005-12-19 14:55:00,35.16,35.18,35.16,35.17,15700.0,14.6771,14.6855,14.6771,14.6813,15700.0
2005-12-19 15:00:00,35.16,35.18,35.16,35.17,19600.0,14.6771,14.6855,14.6771,14.6813,19600.0
2005-12-19 15:05:00,35.16,35.19,35.12,35.12,37300.0,14.6771,14.6896,14.6604,14.6604,37300.0
2005-12-19 15:10:00,35.12,35.17,35.12,35.16,25100.0,14.6604,14.6813,14.6604,14.6771,25100.0
2005-12-19 15:15:00,35.16,35.16,35.13,35.14,24800.0,14.6771,14.6771,14.6646,14.6688,24800.0
2005-12-19 15:20:00,35.15,35.19,35.14,35.19,21900.0,14.6729,14.6896,14.6688,14.6896,21900.0
2005-12-19 15:25:00,35.19,35.19,35.17,35.18,22900.0,14.6896,14.6896,14.6813,14.6855,22900.0
2005-12-19 15:30:00,35.17,35.19,35.13,35.15,46800.0,14.6813,14.6896,14.6646,14.6729,46800.0
2005-12-19 15:35:00,35.15,35.18,35.14,35.17,28400.0,14.6729,14.6855,14.6688,14.6813,28400.0
2005-12-19 15:40:00,35.17,35.2,35.17,35.2,23300.0,14.6813,14.6938,14.6813,14.6938,23300.0
2005-12-19 15:45:00,35.2,35.2,35.14,35.15,42900.0,14.6938,14.6938,14.6688,14.6729,42900.0
2005-12-19 15:50:00,35.16,35.18,35.14,35.16,45900.0,14.6771,14.6855,14.6688,14.6771,45900.0
2005-12-19 15:55:00,35.16,35.18,35.13,35.16,73300.0,14.6771,14.6855,14.6646,14.6771,73300.0
2005-12-20 09:30:00,35.2,35.25,35.15,35.17,39100.0,14.6938,14.7147,14.6729,14.6813,39100.0
2005-12-20 09:35:00,35.17,35.2,35.1,35.18,43100.0,14.6813,14.6938,14.6521,14.6855,43100.0
2005-12-20 09:40:00,35.18,35.19,35.17,35.17,9100.0,14.6855,14.6896,14.6813,14.6813,9100.0
2005-12-20 09:45:00,35.18,35.18,35.03,35.07,45200.0,14.6855,14.6855,14.6228,14.6395,45200.0
2005-12-20 09:50:00,35.07,35.16,35.07,35.11,39800.0,14.6395,14.6771,14.6395,14.6562,39800.0
2005-12-20 09:55:00,35.16,35.17,35.08,35.17,36300.0,14.6771,14.6813,14.6437,14.6813,36300.0
2005-12-20 10:00:00,35.13,35.15,35.1,35.12,24400.0,14.6646,14.6729,14.6521,14.6604,24400.0
2005-12-20 10:05:00,35.13,35.18,35.1,35.13,34000.0,14.6646,14.6855,14.6521,14.6646,34000.0
2005-12-20 10:10:00,35.14,35.21,35.14,35.18,25100.0,14.6688,14.698,14.6688,14.6855,25100.0
2005-12-20 10:15:00,35.18,35.18,35.15,35.15,17700.0,14.6855,14.6855,14.6729,14.6729,17700.0
2005-12-20 10:20:00,35.16,35.18,35.15,35.17,21300.0,14.6771,14.6855,14.6729,14.6813,21300.0
2005-12-20 10:25:00,35.18,35.18,35.16,35.16,11000.0,14.6855,14.6855,14.6771,14.6771,11000.0
2005-12-20 10:30:00,35.17,35.2,35.17,35.17,25400.0,14.6813,14.6938,14.6813,14.6813,25400.0
2005-12-20 10:35:00,35.17,35.21,35.17,35.2,12500.0,14.6813,14.698,14.6813,14.6938,12500.0
2005-12-20 10:40:00,35.2,35.23,35.2,35.22,8100.0,14.6938,14.7063,14.6938,14.7022,8100.0
2005-12-20 10:45:00,35.22,35.23,35.13,35.13,29400.0,14.7022,14.7063,14.6646,14.6646,29400.0
2005-12-20 10:50:00,35.13,35.15,35.09,35.1,30500.0,14.6646,14.6729,14.6479,14.6521,30500.0
2005-12-20 10:55:00,35.09,35.14,35.09,35.13,21700.0,14.6479,14.6688,14.6479,14.6646,21700.0
2005-12-20 11:00:00,35.13,35.17,35.13,35.15,23400.0,14.6646,14.6813,14.6646,14.6729,23400.0
2005-12-20 11:05:00,35.14,35.18,35.14,35.18,21800.0,14.6688,14.6855,14.6688,14.6855,21800.0
2005-12-20 11:10:00,35.18,35.2,35.17,35.18,19200.0,14.6855,14.6938,14.6813,14.6855,19200.0
2005-12-20 11:15:00,35.17,35.18,35.12,35.12,7600.0,14.6813,14.6855,14.6604,14.6604,7600.0
2005-12-20 11:20:00,35.12,35.12,35.1,35.12,11600.0,14.6604,14.6604,14.6521,14.6604,11600.0
2005-12-20 11:25:00,35.12,35.14,35.1,35.11,6900.0,14.6604,14.6688,14.6521,14.6562,6900.0
2005-12-20 11:30:00,35.12,35.18,35.11,35.17,26000.0,14.6604,14.6855,14.6562,14.6813,26000.0
2005-12-20 11:35:00,35.17,35.21,35.17,35.19,29400.0,14.6813,14.698,14.6813,14.6896,29400.0
2005-12-20 11:40:00,35.16,35.19,35.15,35.19,18500.0,14.6771,14.6896,14.6729,14.6896,18500.0
2005-12-20 11:45:00,35.2,35.21,35.18,35.18,20900.0,14.6938,14.698,14.6855,14.6855,20900.0
2005-12-20 11:50:00,35.19,35.21,35.17,35.21,10400.0,14.6896,14.698,14.6813,14.698,10400.0
2005-12-20 11:55:00,35.21,35.23,35.21,35.23,6800.0,14.698,14.7063,14.698,14.7063,6800.0
2005-12-20 12:00:00,35.22,35.24,35.22,35.24,9200.0,14.7022,14.7105,14.7022,14.7105,9200.0
2005-12-20 12:05:00,35.23,35.26,35.23,35.24,13500.0,14.7063,14.7189,14.7063,14.7105,13500.0
2005-12-20 12:10:00,35.24,35.25,35.23,35.24,15900.0,14.7105,14.7147,14.7063,14.7105,15900.0
2005-12-20 12:15:00,35.23,35.26,35.23,35.25,7700.0,14.7063,14.7189,14.7063,14.7147,7700.0
2005-12-20 12:20:00,35.24,35.29,35.24,35.27,16200.0,14.7105,14.7314,14.7105,14.723,16200.0
2005-12-20 12:25:00,35.28,35.31,35.27,35.28,28300.0,14.7272,14.7397,14.723,14.7272,28300.0
2005-12-20 12:30:00,35.28,35.3,35.27,35.28,11100.0,14.7272,14.7356,14.723,14.7272,11100.0
2005-12-20 12:35:00,35.31,35.31,35.26,35.26,18400.0,14.7397,14.7397,14.7189,14.7189,18400.0
2005-12-20 12:40:00,35.28,35.28,35.26,35.26,6100.0,14.7272,14.7272,14.7189,14.7189,6100.0
2005-12-20 12:45:00,35.26,35.27,35.23,35.23,18000.0,14.7189,14.723,14.7063,14.7063,18000.0
2005-12-20 12:50:00,35.24,35.27,35.24,35.27,10300.0,14.7105,14.723,14.7105,14.723,10300.0
2005-12-20 12:55:00,35.27,35.33,35.27,35.32,14300.0,14.723,14.7481,14.723,14.7439,14300.0
2005-12-20 13:00:00,35.32,35.35,35.31,35.34,14600.0,14.7439,14.7564,14.7397,14.7522,14600.0
2005-12-20 13:05:00,35.34,35.36,35.33,35.33,18200.0,14.7522,14.7606,14.7481,14.7481,18200.0
2005-12-20 13:10:00,35.33,35.34,35.32,35.33,2700.0,14.7481,14.7522,14.7439,14.7481,2700.0
2005-12-20 13:15:00,35.34,35.34,35.32,35.32,11700.0,14.7522,14.7522,14.7439,14.7439,11700.0
2005-12-20 13:20:00,35.32,35.32,35.25,35.26,19300.0,14.7439,14.7439,14.7147,14.7189,19300.0
2005-12-20 13:25:00,35.27,35.3,35.27,35.29,10400.0,14.723,14.7356,14.723,14.7314,10400.0
2005-12-20 13:30:00,35.31,35.34,35.31,35.34,4600.0,14.7397,14.7522,14.7397,14.7522,4600.0
2005-12-20 13:35:00,35.33,35.34,35.32,35.33,9800.0,14.7481,14.7522,14.7439,14.7481,9800.0
2005-12-20 13:40:00,35.32,35.35,35.32,35.33,17700.0,14.7439,14.7564,14.7439,14.7481,17700.0
2005-12-20 13:45:00,35.34,35.35,35.33,35.34,16300.0,14.7522,14.7564,14.7481,14.7522,16300.0
2005-12-20 13:50:00,35.33,35.34,35.27,35.28,29800.0,14.7481,14.7522,14.723,14.7272,29800.0
2005-12-20 13:55:00,35.27,35.29,35.26,35.29,18900.0,14.723,14.7314,14.7189,14.7314,18900.0
2005-12-20 14:00:00,35.29,35.3,35.21,35.23,26500.0,14.7314,14.7356,14.698,14.7063,26500.0
2005-12-20 14:05:00,35.24,35.26,35.23,35.26,7300.0,14.7105,14.7189,14.7063,14.7189,7300.0
2005-12-20 14:10:00,35.27,35.29,35.26,35.26,10300.0,14.723,14.7314,14.7189,14.7189,10300.0
2005-12-20 14:15:00,35.27,35.27,35.22,35.23,10700.0,14.723,14.723,14.7022,14.7063,10700.0
2005-12-20 14:20:00,35.23,35.27,35.23,35.27,22500.0,14.7063,14.723,14.7063,14.723,22500.0
2005-12-20 14:25:00,35.27,35.28,35.25,35.27,7000.0,14.723,14.7272,14.7147,14.723,7000.0
2005-12-20 14:30:00,35.27,35.28,35.25,35.26,11600.0,14.723,14.7272,14.7147,14.7189,11600.0
2005-12-20 14:35:00,35.26,35.26,35.23,35.24,13500.0,14.7189,14.7189,14.7063,14.7105,13500.0
2005-12-20 14:40:00,35.24,35.25,35.22,35.22,13100.0,14.7105,14.7147,14.7022,14.7022,13100.0
2005-12-20 14:45:00,35.24,35.25,35.23,35.25,16300.0,14.7105,14.7147,14.7063,14.7147,16300.0
2005-12-20 14:50:00,35.24,35.25,35.2,35.24,14700.0,14.7105,14.7147,14.6938,14.7105,14700.0
2005-12-20 14:55:00,35.23,35.27,35.23,35.27,18900.0,14.7063,14.723,14.7063,14.723,18900.0
2005-12-20 15:00:00,35.27,35.27,35.22,35.24,23500.0,14.723,14.723,14.7022,14.7105,23500.0
2005-12-20 15:05:00,35.25,35.26,35.24,35.25,18800.0,14.7147,14.7189,14.7105,14.7147,18800.0
2005-12-20 15:10:00,35.25,35.26,35.23,35.26,22600.0,14.7147,14.7189,14.7063,14.7189,22600.0
2005-12-20 15:15:00,35.25,35.26,35.24,35.25,17800.0,14.7147,14.7189,14.7105,14.7147,17800.0
2005-12-20 15:20:00,35.26,35.26,35.24,35.25,18900.0,14.7189,14.7189,14.7105,14.7147,18900.0
2005-12-20 15:25:00,35.24,35.26,35.18,35.22,45700.0,14.7105,14.7189,14.6855,14.7022,45700.0
2005-12-20 15:30:00,35.24,35.24,35.21,35.22,24000.0,14.7105,14.7105,14.698,14.7022,24000.0
2005-12-20 15:35:00,35.22,35.25,35.21,35.24,18900.0,14.7022,14.7147,14.698,14.7105,18900.0
2005-12-20 15:40:00,35.24,35.26,35.24,35.25,26400.0,14.7105,14.7189,14.7105,14.7147,26400.0
2005-12-20 15:45:00,35.25,35.29,35.25,35.27,32700.0,14.7147,14.7314,14.7147,14.723,32700.0
2005-12-20 15:50:00,35.28,35.31,35.27,35.27,45600.0,14.7272,14.7397,14.723,14.723,45600.0
2005-12-20 15:55:00,35.28,35.31,35.27,35.31,43600.0,14.7272,14.7397,14.723,14.7397,43600.0
2005-12-21 09:30:00,35.45,35.52,35.43,35.52,63700.0,14.7982,14.8274,14.7898,14.8274,63700.0
2005-12-21 09:35:00,35.52,35.54,35.39,35.48,30400.0,14.8274,14.8357,14.7731,14.8107,30400.0
2005-12-21 09:40:00,35.4,35.45,35.38,35.44,24600.0,14.7773,14.7982,14.7689,14.794,24600.0
2005-12-21 09:45:00,35.45,35.47,35.4,35.47,26200.0,14.7982,14.8065,14.7773,14.8065,26200.0
2005-12-21 09:50:00,35.47,35.5,35.44,35.45,24400.0,14.8065,14.819,14.794,14.7982,24400.0
2005-12-21 09:55:00,35.46,35.46,35.37,35.39,18000.0,14.8023,14.8023,14.7648,14.7731,18000.0
2005-12-21 10:00:00,35.39,35.46,35.38,35.45,61300.0,14.7731,14.8023,14.7689,14.7982,61300.0
2005-12-21 10:05:00,35.45,35.46,35.39,35.39,22500.0,14.7982,14.8023,14.7731,14.7731,22500.0
2005-12-21 10:10:00,35.39,35.41,35.34,35.4,46000.0,14.7731,14.7815,14.7522,14.7773,46000.0
2005-12-21 10:15:00,35.4,35.44,35.4,35.44,44600.0,14.7773,14.794,14.7773,14.794,44600.0
2005-12-21 10:20:00,35.41,35.42,35.31,35.31,20000.0,14.7815,14.7856,14.7397,14.7397,20000.0
2005-12-21 10:25:00,35.31,35.36,35.3,35.36,26800.0,14.7397,14.7606,14.7356,14.7606,26800.0
2005-12-21 10:30:00,35.36,35.44,35.36,35.43,57800.0,14.7606,14.794,14.7606,14.7898,57800.0
2005-12-21 10:35:00,35.43,35.44,35.42,35.42,42000.0,14.7898,14.794,14.7856,14.7856,42000.0
2005-12-21 10:40:00,35.42,35.42,35.34,35.39,23800.0,14.7856,14.7856,14.7522,14.7731,23800.0
2005-12-21 10:45:00,35.39,35.46,35.38,35.41,45600.0,14.7731,14.8023,14.7689,14.7815,45600.0
2005-12-21 10:50:00,35.41,35.42,35.39,35.4,21900.0,14.7815,14.7856,14.7731,14.7773,21900.0
2005-12-21 10:55:00,35.39,35.39,35.37,35.39,8000.0,14.7731,14.7731,14.7648,14.7731,8000.0
2005-12-21 11:00:00,35.39,35.43,35.38,35.43,41400.0,14.7731,14.7898,14.7689,14.7898,41400.0
2005-12-21 11:05:00,35.43,35.48,35.43,35.46,15500.0,14.7898,14.8107,14.7898,14.8023,15500.0
2005-12-21 11:10:00,35.46,35.47,35.39,35.41,23500.0,14.8023,14.8065,14.7731,14.7815,23500.0
2005-12-21 11:15:00,35.4,35.43,35.39,35.41,28200.0,14.7773,14.7898,14.7731,14.7815,28200.0
2005-12-21 11:20:00,35.42,35.42,35.38,35.39,20000.0,14.7856,14.7856,14.7689,14.7731,20000.0
2005-12-21 11:25:00,35.4,35.41,35.38,35.38,13400.0,14.7773,14.7815,14.7689,14.7689,13400.0
2005-12-21 11:30:00,35.39,35.41,35.38,35.41,11000.0,14.7731,14.7815,14.7689,14.7815,11000.0
2005-12-21 11:35:00,35.41,35.42,35.33,35.34,15700.0,14.7815,14.7856,14.7481,14.7522,15700.0
2005-12-21 11:40:00,35.34,35.37,35.33,35.37,15400.0,14.7522,14.7648,14.7481,14.7648,15400.0
2005-12-21 11:45:00,35.38,35.4,35.37,35.39,33500.0,14.7689,14.7773,14.7648,14.7731,33500.0
2005-12-21 11:50:00,35.39,35.39,35.34,35.34,15400.0,14.7731,14.7731,14.7522,14.7522,15400.0
2005-12-21 11:55:00,35.33,35.34,35.3,35.31,12300.0,14.7481,14.7522,14.7356,14.7397,12300.0
2005-12-21 12:00:00,35.32,35.34,35.29,35.33,16800.0,14.7439,14.7522,14.7314,14.7481,16800.0
2005-12-21 12:05:00,35.33,35.35,35.0,35.34,6328700.0,14.7481,14.7564,14.6103,14.7522,6328700.0
2005-12-21 12:10:00,35.34,35.34,35.0,35.0,1191400.0,14.7522,14.7522,14.6103,14.6103,1191400.0
2005-12-21 12:15:00,35.09,35.18,35.0,35.12,305200.0,14.6479,14.6855,14.6103,14.6604,305200.0
2005-12-21 12:20:00,35.13,35.17,35.05,35.14,35800.0,14.6646,14.6813,14.6312,14.6688,35800.0
2005-12-21 12:25:00,35.14,35.18,35.14,35.16,30200.0,14.6688,14.6855,14.6688,14.6771,30200.0
2005-12-21 12:30:00,35.16,35.19,35.16,35.18,32100.0,14.6771,14.6896,14.6771,14.6855,32100.0
2005-12-21 12:35:00,35.18,35.19,35.17,35.19,56000.0,14.6855,14.6896,14.6813,14.6896,56000.0
2005-12-21 12:40:00,35.19,35.19,35.16,35.17,53200.0,14.6896,14.6896,14.6771,14.6813,53200.0
2005-12-21 12:45:00,35.16,35.16,35.12,35.13,16800.0,14.6771,14.6771,14.6604,14.6646,16800.0
2005-12-21 12:50:00,35.13,35.13,35.09,35.1,10000.0,14.6646,14.6646,14.6479,14.6521,10000.0
2005-12-21 12:55:00,35.1,35.12,35.09,35.11,13000.0,14.6521,14.6604,14.6479,14.6562,13000.0
2005-12-21 13:00:00,35.11,35.12,35.1,35.12,13000.0,14.6562,14.6604,14.6521,14.6604,13000.0
2005-12-21 13:05:00,35.11,35.12,35.09,35.09,31100.0,14.6562,14.6604,14.6479,14.6479,31100.0
2005-12-21 13:10:00,35.09,35.09,35.06,35.08,7800.0,14.6479,14.6479,14.6354,14.6437,7800.0
2005-12-21 13:15:00,35.07,35.07,35.06,35.06,13700.0,14.6395,14.6395,14.6354,14.6354,13700.0
2005-12-21 13:20:00,35.07,35.07,35.03,35.03,20300.0,14.6395,14.6395,14.6228,14.6228,20300.0
2005-12-21 13:25:00,35.03,35.03,35.02,35.02,20400.0,14.6228,14.6228,14.6187,14.6187,20400.0
2005-12-21 13:30:00,35.03,35.03,35.0,35.01,40900.0,14.6228,14.6228,14.6103,14.6145,40900.0
2005-12-21 13:35:00,35.01,35.03,35.0,35.02,40300.0,14.6145,14.6228,14.6103,14.6187,40300.0
2005-12-21 13:40:00,35.01,35.01,35.0,35.01,58100.0,14.6145,14.6145,14.6103,14.6145,58100.0
2005-12-21 13:45:00,35.0,35.0,34.95,34.96,60600.0,14.6103,14.6103,14.5894,14.5936,60600.0
2005-12-21 13:50:00,34.96,34.97,34.91,34.95,51200.0,14.5936,14.5978,14.5728,14.5894,51200.0
2005-12-21 13:55:00,34.96,34.96,34.95,34.95,19500.0,14.5936,14.5936,14.5894,14.5894,19500.0
2005-12-21 14:00:00,34.95,34.96,34.92,34.96,42100.0,14.5894,14.5936,14.5769,14.5936,42100.0
2005-12-21 14:05:00,34.96,34.97,34.94,34.94,21800.0,14.5936,14.5978,14.5853,14.5853,21800.0
2005-12-21 14:10:00,34.95,34.98,34.94,34.97,30000.0,14.5894,14.602,14.5853,14.5978,30000.0
2005-12-21 14:15:00,34.98,35.09,34.97,35.06,26600.0,14.602,14.6479,14.5978,14.6354,26600.0
2005-12-21 14:20:00,35.06,35.08,35.0,35.0,47100.0,14.6354,14.6437,14.6103,14.6103,47100.0
2005-12-21 14:25:00,35.0,35.01,34.97,34.97,26500.0,14.6103,14.6145,14.5978,14.5978,26500.0
2005-12-21 14:30:00,34.97,34.99,34.96,34.99,19100.0,14.5978,14.6061,14.5936,14.6061,19100.0
2005-12-21 14:35:00,34.99,34.99,34.98,34.99,15200.0,14.6061,14.6061,14.602,14.6061,15200.0
2005-12-21 14:40:00,34.99,34.99,34.98,34.98,15800.0,14.6061,14.6061,14.602,14.602,15800.0
2005-12-21 14:45:00,34.99,34.99,34.95,34.98,34700.0,14.6061,14.6061,14.5894,14.602,34700.0
2005-12-21 14:50:00,34.97,34.99,34.94,34.99,25600.0,14.5978,14.6061,14.5853,14.6061,25600.0
2005-12-21 14:55:00,34.97,34.98,34.93,34.94,28900.0,14.5978,14.602,14.5811,14.5853,28900.0
2005-12-21 15:00:00,34.93,34.95,34.91,34.92,48000.0,14.5811,14.5894,14.5728,14.5769,48000.0
2005-12-21 15:05:00,34.91,34.92,34.89,34.9,87500.0,14.5728,14.5769,14.5644,14.5686,87500.0
2005-12-21 15:10:00,34.9,34.92,34.89,34.91,44700.0,14.5686,14.5769,14.5644,14.5728,44700.0
2005-12-21 15:15:00,34.9,34.91,34.89,34.9,41200.0,14.5686,14.5728,14.5644,14.5686,41200.0
2005-12-21 15:20:00,34.9,34.91,34.87,34.87,38900.0,14.5686,14.5728,14.5561,14.5561,38900.0
2005-12-21 15:25:00,34.88,34.88,34.81,34.82,71100.0,14.5602,14.5602,14.531,14.5352,71100.0
2005-12-21 15:30:00,34.82,34.88,34.8,34.86,37900.0,14.5352,14.5602,14.5268,14.5519,37900.0
2005-12-21 15:35:00,34.87,34.87,34.81,34.82,25600.0,14.5561,14.5561,14.531,14.5352,25600.0
2005-12-21 15:40:00,34.82,34.83,34.81,34.83,26600.0,14.5352,14.5394,14.531,14.5394,26600.0
2005-12-21 15:45:00,34.83,34.87,34.81,34.85,41000.0,14.5394,14.5561,14.531,14.5477,41000.0
2005-12-21 15:50:00,34.82,34.89,34.82,34.88,90900.0,14.5352,14.5644,14.5352,14.5602,90900.0
2005-12-21 15:55:00,34.86,34.88,34.85,34.87,71700.0,14.5519,14.5602,14.5477,14.5561,71700.0
2005-12-22 09:30:00,34.99,35.06,34.98,35.05,67000.0,14.6061,14.6354,14.602,14.6312,67000.0
2005-12-22 09:35:00,35.05,35.16,35.05,35.08,39400.0,14.6312,14.6771,14.6312,14.6437,39400.0
2005-12-22 09:40:00,35.07,35.07,34.98,34.98,36800.0,14.6395,14.6395,14.602,14.602,36800.0
2005-12-22 09:45:00,35.0,35.05,34.9,34.94,38000.0,14.6103,14.6312,14.5686,14.5853,38000.0
2005-12-22 09:50:00,34.94,35.01,34.94,35.01,27200.0,14.5853,14.6145,14.5853,14.6145,27200.0
2005-12-22 09:55:00,35.01,35.02,34.91,34.92,34200.0,14.6145,14.6187,14.5728,14.5769,34200.0
2005-12-22 10:00:00,34.92,34.97,34.91,34.96,25300.0,14.5769,14.5978,14.5728,14.5936,25300.0
2005-12-22 10:05:00,34.96,34.97,34.91,34.94,28900.0,14.5936,14.5978,14.5728,14.5853,28900.0
2005-12-22 10:10:00,34.96,34.97,34.93,34.96,28000.0,14.5936,14.5978,14.5811,14.5936,28000.0
2005-12-22 10:15:00,34.97,35.0,34.96,34.98,23500.0,14.5978,14.6103,14.5936,14.602,23500.0
2005-12-22 10:20:00,34.97,35.02,34.97,35.02,33000.0,14.5978,14.6187,14.5978,14.6187,33000.0
2005-12-22 10:25:00,35.03,35.06,35.03,35.06,42600.0,14.6228,14.6354,14.6228,14.6354,42600.0
2005-12-22 10:30:00,35.05,35.07,35.05,35.07,19000.0,14.6312,14.6395,14.6312,14.6395,19000.0
2005-12-22 10:35:00,35.07,35.07,34.95,34.96,43600.0,14.6395,14.6395,14.5894,14.5936,43600.0
2005-12-22 10:40:00,34.95,35.03,34.95,35.03,22300.0,14.5894,14.6228,14.5894,14.6228,22300.0
2005-12-22 10:45:00,35.02,35.03,35.0,35.01,28000.0,14.6187,14.6228,14.6103,14.6145,28000.0
2005-12-22 10:50:00,35.0,35.05,34.99,35.04,34200.0,14.6103,14.6312,14.6061,14.627,34200.0
2005-12-22 10:55:00,35.04,35.1,35.04,35.08,35700.0,14.627,14.6521,14.627,14.6437,35700.0
2005-12-22 11:00:00,35.09,35.12,35.06,35.11,28400.0,14.6479,14.6604,14.6354,14.6562,28400.0
2005-12-22 11:05:00,35.12,35.13,35.11,35.12,29600.0,14.6604,14.6646,14.6562,14.6604,29600.0
2005-12-22 11:10:00,35.11,35.14,35.07,35.08,32900.0,14.6562,14.6688,14.6395,14.6437,32900.0
2005-12-22 11:15:00,35.09,35.09,35.0,35.03,27900.0,14.6479,14.6479,14.6103,14.6228,27900.0
2005-12-22 11:20:00,35.04,35.1,35.04,35.09,20200.0,14.627,14.6521,14.627,14.6479,20200.0
2005-12-22 11:25:00,35.09,35.11,35.08,35.08,26500.0,14.6479,14.6562,14.6437,14.6437,26500.0
2005-12-22 11:30:00,35.08,35.1,35.07,35.08,28800.0,14.6437,14.6521,14.6395,14.6437,28800.0
2005-12-22 11:35:00,35.08,35.09,35.07,35.08,13000.0,14.6437,14.6479,14.6395,14.6437,13000.0
2005-12-22 11:40:00,35.08,35.08,35.05,35.08,16100.0,14.6437,14.6437,14.6312,14.6437,16100.0
2005-12-22 11:45:00,35.08,35.1,35.07,35.09,20600.0,14.6437,14.6521,14.6395,14.6479,20600.0
2005-12-22 11:50:00,35.09,35.1,35.07,35.09,12800.0,14.6479,14.6521,14.6395,14.6479,12800.0
2005-12-22 11:55:00,35.09,35.1,35.05,35.06,28700.0,14.6479,14.6521,14.6312,14.6354,28700.0
2005-12-22 12:00:00,35.05,35.09,35.04,35.04,18000.0,14.6312,14.6479,14.627,14.627,18000.0
2005-12-22 12:05:00,35.03,35.09,35.03,35.07,28200.0,14.6228,14.6479,14.6228,14.6395,28200.0
2005-12-22 12:10:00,35.07,35.12,35.06,35.09,26600.0,14.6395,14.6604,14.6354,14.6479,26600.0
2005-12-22 12:15:00,35.09,35.09,35.07,35.07,7800.0,14.6479,14.6479,14.6395,14.6395,7800.0
2005-12-22 12:20:00,35.07,35.08,35.02,35.05,40500.0,14.6395,14.6437,14.6187,14.6312,40500.0
2005-12-22 12:25:00,35.05,35.08,35.05,35.07,12200.0,14.6312,14.6437,14.6312,14.6395,12200.0
2005-12-22 12:30:00,35.07,35.1,35.07,35.1,19500.0,14.6395,14.6521,14.6395,14.6521,19500.0
2005-12-22 12:35:00,35.1,35.12,35.09,35.11,13000.0,14.6521,14.6604,14.6479,14.6562,13000.0
2005-12-22 12:40:00,35.12,35.13,35.11,35.11,18200.0,14.6604,14.6646,14.6562,14.6562,18200.0
2005-12-22 12:45:00,35.12,35.14,35.11,35.13,12800.0,14.6604,14.6688,14.6562,14.6646,12800.0
2005-12-22 12:50:00,35.12,35.13,35.08,35.09,14600.0,14.6604,14.6646,14.6437,14.6479,14600.0
2005-12-22 12:55:00,35.08,35.12,35.08,35.11,23400.0,14.6437,14.6604,14.6437,14.6562,23400.0
2005-12-22 13:00:00,35.11,35.14,35.09,35.11,12600.0,14.6562,14.6688,14.6479,14.6562,12600.0
2005-12-22 13:05:00,35.11,35.13,35.09,35.09,13500.0,14.6562,14.6646,14.6479,14.6479,13500.0
2005-12-22 13:10:00,35.09,35.1,35.08,35.09,5200.0,14.6479,14.6521,14.6437,14.6479,5200.0
2005-12-22 13:15:00,35.09,35.1,35.08,35.09,9900.0,14.6479,14.6521,14.6437,14.6479,9900.0
2005-12-22 13:20:00,35.09,35.09,35.08,35.09,9400.0,14.6479,14.6479,14.6437,14.6479,9400.0
2005-12-22 13:25:00,35.08,35.09,35.08,35.08,8000.0,14.6437,14.6479,14.6437,14.6437,8000.0
2005-12-22 13:30:00,35.09,35.11,35.08,35.1,16300.0,14.6479,14.6562,14.6437,14.6521,16300.0
2005-12-22 13:35:00,35.1,35.12,35.1,35.11,10700.0,14.6521,14.6604,14.6521,14.6562,10700.0
2005-12-22 13:40:00,35.11,35.15,35.11,35.12,18200.0,14.6562,14.6729,14.6562,14.6604,18200.0
2005-12-22 13:45:00,35.12,35.12,35.08,35.08,15300.0,14.6604,14.6604,14.6437,14.6437,15300.0
2005-12-22 13:50:00,35.09,35.1,35.06,35.08,19400.0,14.6479,14.6521,14.6354,14.6437,19400.0
2005-12-22 13:55:00,35.08,35.13,35.07,35.11,17700.0,14.6437,14.6646,14.6395,14.6562,17700.0
2005-12-22 14:00:00,35.11,35.13,35.11,35.12,8800.0,14.6562,14.6646,14.6562,14.6604,8800.0
2005-12-22 14:05:00,35.12,35.13,35.09,35.12,20300.0,14.6604,14.6646,14.6479,14.6604,20300.0
2005-12-22 14:10:00,35.12,35.13,35.11,35.11,7900.0,14.6604,14.6646,14.6562,14.6562,7900.0
2005-12-22 14:15:00,35.12,35.12,35.07,35.09,22200.0,14.6604,14.6604,14.6395,14.6479,22200.0
2005-12-22 14:20:00,35.09,35.1,35.07,35.07,6200.0,14.6479,14.6521,14.6395,14.6395,6200.0
2005-12-22 14:25:00,35.08,35.08,35.07,35.08,11900.0,14.6437,14.6437,14.6395,14.6437,11900.0
2005-12-22 14:30:00,35.08,35.08,35.07,35.07,15100.0,14.6437,14.6437,14.6395,14.6395,15100.0
2005-12-22 14:35:00,35.07,35.07,35.02,35.02,18100.0,14.6395,14.6395,14.6187,14.6187,18100.0
2005-12-22 14:40:00,35.02,35.04,35.01,35.03,18700.0,14.6187,14.627,14.6145,14.6228,18700.0
2005-12-22 14:45:00,35.02,35.05,35.02,35.05,17700.0,14.6187,14.6312,14.6187,14.6312,17700.0
2005-12-22 14:50:00,35.05,35.08,35.03,35.04,31100.0,14.6312,14.6437,14.6228,14.627,31100.0
2005-12-22 14:55:00,35.04,35.09,35.03,35.05,41900.0,14.627,14.6479,14.6228,14.6312,41900.0
2005-12-22 15:00:00,35.05,35.06,35.04,35.04,9200.0,14.6312,14.6354,14.627,14.627,9200.0
2005-12-22 15:05:00,35.04,35.05,35.04,35.05,20300.0,14.627,14.6312,14.627,14.6312,20300.0
2005-12-22 15:10:00,35.05,35.06,35.04,35.04,25300.0,14.6312,14.6354,14.627,14.627,25300.0
2005-12-22 15:15:00,35.05,35.05,35.02,35.03,17200.0,14.6312,14.6312,14.6187,14.6228,17200.0
2005-12-22 15:20:00,35.04,35.1,35.04,35.08,37900.0,14.627,14.6521,14.627,14.6437,37900.0
2005-12-22 15:25:00,35.09,35.09,35.05,35.06,34500.0,14.6479,14.6479,14.6312,14.6354,34500.0
2005-12-22 15:30:00,35.06,35.1,35.06,35.09,28000.0,14.6354,14.6521,14.6354,14.6479,28000.0
2005-12-22 15:35:00,35.09,35.1,35.08,35.08,21900.0,14.6479,14.6521,14.6437,14.6437,21900.0
2005-12-22 15:40:00,35.08,35.09,35.06,35.06,56000.0,14.6437,14.6479,14.6354,14.6354,56000.0
2005-12-22 15:45:00,35.06,35.1,35.06,35.1,26200.0,14.6354,14.6521,14.6354,14.6521,26200.0
2005-12-22 15:50:00,35.1,35.13,35.08,35.1,69200.0,14.6521,14.6646,14.6437,14.6521,69200.0
2005-12-22 15:55:00,35.11,35.14,35.07,35.13,65900.0,14.6562,14.6688,14.6395,14.6646,65900.0
2005-12-23 09:30:00,35.09,35.1,35.03,35.03,52000.0,14.6479,14.6521,14.6228,14.6228,52000.0
2005-12-23 09:35:00,35.02,35.14,34.96,35.08,23700.0,14.6187,14.6688,14.5936,14.6437,23700.0
2005-12-23 09:40:00,35.1,35.18,35.1,35.17,16200.0,14.6521,14.6855,14.6521,14.6813,16200.0
2005-12-23 09:45:00,35.16,35.17,35.11,35.11,42200.0,14.6771,14.6813,14.6562,14.6562,42200.0
2005-12-23 09:50:00,35.11,35.14,35.06,35.12,37800.0,14.6562,14.6688,14.6354,14.6604,37800.0
2005-12-23 09:55:00,35.13,35.15,35.12,35.15,18300.0,14.6646,14.6729,14.6604,14.6729,18300.0
2005-12-23 10:00:00,35.15,35.15,35.02,35.05,26800.0,14.6729,14.6729,14.6187,14.6312,26800.0
2005-12-23 10:05:00,35.06,35.08,35.01,35.01,14600.0,14.6354,14.6437,14.6145,14.6145,14600.0
2005-12-23 10:10:00,35.01,35.01,34.96,34.98,22400.0,14.6145,14.6145,14.5936,14.602,22400.0
2005-12-23 10:15:00,34.98,34.98,34.94,34.95,32900.0,14.602,14.602,14.5853,14.5894,32900.0
2005-12-23 10:20:00,34.94,34.95,34.94,34.95,21600.0,14.5853,14.5894,14.5853,14.5894,21600.0
2005-12-23 10:25:00,34.94,34.98,34.94,34.97,24600.0,14.5853,14.602,14.5853,14.5978,24600.0
2005-12-23 10:30:00,34.97,34.99,34.96,34.97,11200.0,14.5978,14.6061,14.5936,14.5978,11200.0
2005-12-23 10:35:00,34.98,35.02,34.98,34.99,12300.0,14.602,14.6187,14.602,14.6061,12300.0
2005-12-23 10:40:00,34.99,35.0,34.98,34.99,28500.0,14.6061,14.6103,14.602,14.6061,28500.0
2005-12-23 10:45:00,35.0,35.03,34.99,35.03,14700.0,14.6103,14.6228,14.6061,14.6228,14700.0
2005-12-23 10:50:00,35.02,35.03,35.01,35.01,7000.0,14.6187,14.6228,14.6145,14.6145,7000.0
2005-12-23 10:55:00,35.01,35.02,34.98,35.0,18900.0,14.6145,14.6187,14.602,14.6103,18900.0
2005-12-23 11:00:00,35.0,35.06,35.0,35.06,13800.0,14.6103,14.6354,14.6103,14.6354,13800.0
2005-12-23 11:05:00,35.07,35.08,35.06,35.07,8800.0,14.6395,14.6437,14.6354,14.6395,8800.0
2005-12-23 11:10:00,35.07,35.11,35.07,35.11,18900.0,14.6395,14.6562,14.6395,14.6562,18900.0
2005-12-23 11:15:00,35.09,35.11,35.08,35.11,87900.0,14.6479,14.6562,14.6437,14.6562,87900.0
2005-12-23 11:20:00,35.11,35.12,35.1,35.11,4900.0,14.6562,14.6604,14.6521,14.6562,4900.0
2005-12-23 11:25:00,35.1,35.11,35.1,35.11,5500.0,14.6521,14.6562,14.6521,14.6562,5500.0
2005-12-23 11:30:00,35.11,35.14,35.11,35.14,24100.0,14.6562,14.6688,14.6562,14.6688,24100.0
2005-12-23 11:35:00,35.13,35.15,35.12,35.13,21800.0,14.6646,14.6729,14.6604,14.6646,21800.0
2005-12-23 11:40:00,35.12,35.16,35.12,35.16,19100.0,14.6604,14.6771,14.6604,14.6771,19100.0
2005-12-23 11:45:00,35.16,35.17,35.15,35.15,13000.0,14.6771,14.6813,14.6729,14.6729,13000.0
2005-12-23 11:50:00,35.16,35.16,35.15,35.15,15100.0,14.6771,14.6771,14.6729,14.6729,15100.0
2005-12-23 11:55:00,35.15,35.19,35.15,35.19,18400.0,14.6729,14.6896,14.6729,14.6896,18400.0
2005-12-23 12:00:00,35.19,35.2,35.18,35.18,16500.0,14.6896,14.6938,14.6855,14.6855,16500.0
2005-12-23 12:05:00,35.18,35.19,35.18,35.18,10000.0,14.6855,14.6896,14.6855,14.6855,10000.0
2005-12-23 12:10:00,35.19,35.19,35.16,35.16,19600.0,14.6896,14.6896,14.6771,14.6771,19600.0
2005-12-23 12:15:00,35.15,35.18,35.14,35.18,28300.0,14.6729,14.6855,14.6688,14.6855,28300.0
2005-12-23 12:20:00,35.18,35.18,35.17,35.18,3000.0,14.6855,14.6855,14.6813,14.6855,3000.0
2005-12-23 12:25:00,35.17,35.2,35.17,35.19,26600.0,14.6813,14.6938,14.6813,14.6896,26600.0
2005-12-23 12:30:00,35.19,35.2,35.17,35.18,15700.0,14.6896,14.6938,14.6813,14.6855,15700.0
2005-12-23 12:35:00,35.18,35.2,35.18,35.19,11500.0,14.6855,14.6938,14.6855,14.6896,11500.0
2005-12-23 12:40:00,35.2,35.21,35.2,35.2,58500.0,14.6938,14.698,14.6938,14.6938,58500.0
2005-12-23 12:45:00,35.2,35.21,35.2,35.2,8600.0,14.6938,14.698,14.6938,14.6938,8600.0
2005-12-23 12:50:00,35.2,35.21,35.2,35.2,8800.0,14.6938,14.698,14.6938,14.6938,8800.0
2005-12-23 12:55:00,35.2,35.21,35.19,35.2,19800.0,14.6938,14.698,14.6896,14.6938,19800.0
2005-12-23 13:00:00,35.2,35.23,35.2,35.21,16500.0,14.6938,14.7063,14.6938,14.698,16500.0
2005-12-23 13:05:00,35.21,35.23,35.21,35.23,1200.0,14.698,14.7063,14.698,14.7063,1200.0
2005-12-23 13:10:00,35.22,35.23,35.22,35.22,8700.0,14.7022,14.7063,14.7022,14.7022,8700.0
2005-12-23 13:15:00,35.23,35.23,35.2,35.2,17900.0,14.7063,14.7063,14.6938,14.6938,17900.0
2005-12-23 13:20:00,35.2,35.21,35.19,35.2,11900.0,14.6938,14.698,14.6896,14.6938,11900.0
2005-12-23 13:25:00,35.19,35.2,35.18,35.19,7000.0,14.6896,14.6938,14.6855,14.6896,7000.0
2005-12-23 13:30:00,35.19,35.19,35.18,35.18,14700.0,14.6896,14.6896,14.6855,14.6855,14700.0
2005-12-23 13:35:00,35.18,35.19,35.18,35.18,116000.0,14.6855,14.6896,14.6855,14.6855,116000.0
2005-12-23 13:40:00,35.18,35.19,35.18,35.18,10300.0,14.6855,14.6896,14.6855,14.6855,10300.0
2005-12-23 13:45:00,35.18,35.19,35.18,35.19,4200.0,14.6855,14.6896,14.6855,14.6896,4200.0
2005-12-23 13:50:00,35.18,35.19,35.18,35.18,6800.0,14.6855,14.6896,14.6855,14.6855,6800.0
2005-12-23 13:55:00,35.19,35.19,35.18,35.18,6200.0,14.6896,14.6896,14.6855,14.6855,6200.0
2005-12-23 14:00:00,35.19,35.19,35.18,35.19,11100.0,14.6896,14.6896,14.6855,14.6896,11100.0
2005-12-23 14:05:00,35.19,35.19,35.18,35.18,12500.0,14.6896,14.6896,14.6855,14.6855,12500.0
2005-12-23 14:10:00,35.18,35.19,35.17,35.18,7300.0,14.6855,14.6896,14.6813,14.6855,7300.0
2005-12-23 14:15:00,35.18,35.18,35.16,35.17,15600.0,14.6855,14.6855,14.6771,14.6813,15600.0
2005-12-23 14:20:00,35.16,35.18,35.16,35.18,11000.0,14.6771,14.6855,14.6771,14.6855,11000.0
2005-12-23 14:25:00,35.18,35.18,35.17,35.18,1900.0,14.6855,14.6855,14.6813,14.6855,1900.0
2005-12-23 14:30:00,35.18,35.18,35.16,35.17,18100.0,14.6855,14.6855,14.6771,14.6813,18100.0
2005-12-23 14:35:00,35.16,35.17,35.16,35.17,6200.0,14.6771,14.6813,14.6771,14.6813,6200.0
2005-12-23 14:40:00,35.16,35.17,35.16,35.17,11400.0,14.6771,14.6813,14.6771,14.6813,11400.0
2005-12-23 14:45:00,35.17,35.17,35.16,35.17,5100.0,14.6813,14.6813,14.6771,14.6813,5100.0
2005-12-23 14:50:00,35.16,35.17,35.16,35.16,15600.0,14.6771,14.6813,14.6771,14.6771,15600.0
2005-12-23 14:55:00,35.16,35.17,35.16,35.17,4700.0,14.6771,14.6813,14.6771,14.6813,4700.0
2005-12-23 15:00:00,35.17,35.17,35.16,35.16,14000.0,14.6813,14.6813,14.6771,14.6771,14000.0
2005-12-23 15:05:00,35.16,35.19,35.16,35.19,41700.0,14.6771,14.6896,14.6771,14.6896,41700.0
2005-12-23 15:10:00,35.19,35.19,35.18,35.18,14800.0,14.6896,14.6896,14.6855,14.6855,14800.0
2005-12-23 15:15:00,35.18,35.19,35.17,35.17,13100.0,14.6855,14.6896,14.6813,14.6813,13100.0
2005-12-23 15:20:00,35.17,35.18,35.17,35.17,12200.0,14.6813,14.6855,14.6813,14.6813,12200.0
2005-12-23 15:25:00,35.17,35.18,35.17,35.17,16900.0,14.6813,14.6855,14.6813,14.6813,16900.0
2005-12-23 15:30:00,35.17,35.18,35.17,35.18,9200.0,14.6813,14.6855,14.6813,14.6855,9200.0
2005-12-23 15:35:00,35.17,35.18,35.16,35.17,34000.0,14.6813,14.6855,14.6771,14.6813,34000.0
2005-12-23 15:40:00,35.17,35.17,35.16,35.17,16900.0,14.6813,14.6813,14.6771,14.6813,16900.0
2005-12-23 15:45:00,35.16,35.16,35.15,35.15,38900.0,14.6771,14.6771,14.6729,14.6729,38900.0
2005-12-23 15:50:00,35.16,35.18,35.15,35.16,39500.0,14.6771,14.6855,14.6729,14.6771,39500.0
2005-12-23 15:55:00,35.17,35.17,35.14,35.17,46700.0,14.6813,14.6813,14.6688,14.6813,46700.0
2005-12-27 09:30:00,35.14,35.15,35.1,35.1,51200.0,14.6688,14.6729,14.6521,14.6521,51200.0
2005-12-27 09:35:00,35.08,35.15,35.04,35.14,28100.0,14.6437,14.6729,14.627,14.6688,28100.0
2005-12-27 09:40:00,35.14,35.18,35.11,35.12,23000.0,14.6688,14.6855,14.6562,14.6604,23000.0
2005-12-27 09:45:00,35.11,35.19,35.07,35.15,14000.0,14.6562,14.6896,14.6395,14.6729,14000.0
2005-12-27 09:50:00,35.15,35.16,35.11,35.11,19800.0,14.6729,14.6771,14.6562,14.6562,19800.0
2005-12-27 09:55:00,35.11,35.11,35.07,35.1,11800.0,14.6562,14.6562,14.6395,14.6521,11800.0
2005-12-27 10:00:00,35.11,35.13,35.1,35.13,15700.0,14.6562,14.6646,14.6521,14.6646,15700.0
2005-12-27 10:05:00,35.12,35.15,35.1,35.1,26200.0,14.6604,14.6729,14.6521,14.6521,26200.0
2005-12-27 10:10:00,35.12,35.12,35.1,35.11,17100.0,14.6604,14.6604,14.6521,14.6562,17100.0
2005-12-27 10:15:00,35.1,35.12,35.09,35.09,20600.0,14.6521,14.6604,14.6479,14.6479,20600.0
2005-12-27 10:20:00,35.09,35.09,35.07,35.08,31300.0,14.6479,14.6479,14.6395,14.6437,31300.0
2005-12-27 10:25:00,35.07,35.08,35.06,35.06,25800.0,14.6395,14.6437,14.6354,14.6354,25800.0
2005-12-27 10:30:00,35.07,35.08,35.06,35.07,10400.0,14.6395,14.6437,14.6354,14.6395,10400.0
2005-12-27 10:35:00,35.06,35.09,35.06,35.09,28300.0,14.6354,14.6479,14.6354,14.6479,28300.0
2005-12-27 10:40:00,35.09,35.1,35.03,35.03,66200.0,14.6479,14.6521,14.6228,14.6228,66200.0
2005-12-27 10:45:00,35.04,35.04,35.0,35.0,25400.0,14.627,14.627,14.6103,14.6103,25400.0
2005-12-27 10:50:00,35.01,35.01,34.99,34.99,38200.0,14.6145,14.6145,14.6061,14.6061,38200.0
2005-12-27 10:55:00,35.0,35.03,34.98,34.98,22700.0,14.6103,14.6228,14.602,14.602,22700.0
2005-12-27 11:00:00,34.99,35.0,34.96,34.97,25000.0,14.6061,14.6103,14.5936,14.5978,25000.0
2005-12-27 11:05:00,34.97,34.98,34.96,34.96,20600.0,14.5978,14.602,14.5936,14.5936,20600.0
2005-12-27 11:10:00,34.96,35.0,34.96,34.99,31300.0,14.5936,14.6103,14.5936,14.6061,31300.0
2005-12-27 11:15:00,34.99,34.99,34.97,34.97,26700.0,14.6061,14.6061,14.5978,14.5978,26700.0
2005-12-27 11:20:00,34.98,34.98,34.95,34.96,33400.0,14.602,14.602,14.5894,14.5936,33400.0
2005-12-27 11:25:00,34.96,35.0,34.95,34.98,18700.0,14.5936,14.6103,14.5894,14.602,18700.0
2005-12-27 11:30:00,34.99,34.99,34.94,34.97,18600.0,14.6061,14.6061,14.5853,14.5978,18600.0
2005-12-27 11:35:00,34.96,34.97,34.95,34.96,21000.0,14.5936,14.5978,14.5894,14.5936,21000.0
2005-12-27 11:40:00,34.96,34.97,34.95,34.97,11700.0,14.5936,14.5978,14.5894,14.5978,11700.0
2005-12-27 11:45:00,34.97,34.99,34.96,34.99,19900.0,14.5978,14.6061,14.5936,14.6061,19900.0
2005-12-27 11:50:00,34.99,35.04,34.99,35.04,27100.0,14.6061,14.627,14.6061,14.627,27100.0
2005-12-27 11:55:00,35.04,35.05,35.02,35.02,21400.0,14.627,14.6312,14.6187,14.6187,21400.0
2005-12-27 12:00:00,35.02,35.02,34.99,34.99,10900.0,14.6187,14.6187,14.6061,14.6061,10900.0
2005-12-27 12:05:00,34.99,34.99,34.96,34.96,29400.0,14.6061,14.6061,14.5936,14.5936,29400.0
2005-12-27 12:10:00,34.96,34.97,34.94,34.95,16300.0,14.5936,14.5978,14.5853,14.5894,16300.0
2005-12-27 12:15:00,34.96,34.99,34.94,34.99,18700.0,14.5936,14.6061,14.5853,14.6061,18700.0
2005-12-27 12:20:00,34.98,34.99,34.96,34.98,14300.0,14.602,14.6061,14.5936,14.602,14300.0
2005-12-27 12:25:00,34.97,35.0,34.97,35.0,20900.0,14.5978,14.6103,14.5978,14.6103,20900.0
2005-12-27 12:30:00,34.99,35.01,34.99,35.0,10000.0,14.6061,14.6145,14.6061,14.6103,10000.0
2005-12-27 12:35:00,35.0,35.01,34.98,35.01,17400.0,14.6103,14.6145,14.602,14.6145,17400.0
2005-12-27 12:40:00,35.01,35.01,34.98,34.98,13500.0,14.6145,14.6145,14.602,14.602,13500.0
2005-12-27 12:45:00,34.98,34.99,34.97,34.97,11700.0,14.602,14.6061,14.5978,14.5978,11700.0
2005-12-27 12:50:00,34.96,34.97,34.96,34.97,19700.0,14.5936,14.5978,14.5936,14.5978,19700.0
2005-12-27 12:55:00,34.97,34.99,34.96,34.96,14300.0,14.5978,14.6061,14.5936,14.5936,14300.0
2005-12-27 13:00:00,34.96,34.98,34.96,34.98,11200.0,14.5936,14.602,14.5936,14.602,11200.0
2005-12-27 13:05:00,34.98,34.98,34.96,34.96,9100.0,14.602,14.602,14.5936,14.5936,9100.0
2005-12-27 13:10:00,34.98,34.98,34.97,34.98,17600.0,14.602,14.602,14.5978,14.602,17600.0
2005-12-27 13:15:00,34.98,34.98,34.93,34.94,24900.0,14.602,14.602,14.5811,14.5853,24900.0
2005-12-27 13:20:00,34.94,34.94,34.85,34.85,29400.0,14.5853,14.5853,14.5477,14.5477,29400.0
2005-12-27 13:25:00,34.86,34.87,34.83,34.84,20000.0,14.5519,14.5561,14.5394,14.5435,20000.0
2005-12-27 13:30:00,34.82,34.85,34.8,34.8,13300.0,14.5352,14.5477,14.5268,14.5268,13300.0
2005-12-27 13:35:00,34.8,34.83,34.8,34.83,22500.0,14.5268,14.5394,14.5268,14.5394,22500.0
2005-12-27 13:40:00,34.83,34.85,34.83,34.84,10500.0,14.5394,14.5477,14.5394,14.5435,10500.0
2005-12-27 13:45:00,34.84,34.88,34.84,34.87,26300.0,14.5435,14.5602,14.5435,14.5561,26300.0
2005-12-27 13:50:00,34.88,34.89,34.84,34.86,29500.0,14.5602,14.5644,14.5435,14.5519,29500.0
2005-12-27 13:55:00,34.87,34.9,34.86,34.9,12200.0,14.5561,14.5686,14.5519,14.5686,12200.0
2005-12-27 14:00:00,34.9,34.95,34.89,34.95,31900.0,14.5686,14.5894,14.5644,14.5894,31900.0
2005-12-27 14:05:00,34.96,34.96,34.93,34.94,23700.0,14.5936,14.5936,14.5811,14.5853,23700.0
2005-12-27 14:10:00,34.95,34.96,34.94,34.95,14800.0,14.5894,14.5936,14.5853,14.5894,14800.0
2005-12-27 14:15:00,34.95,34.97,34.94,34.96,22800.0,14.5894,14.5978,14.5853,14.5936,22800.0
2005-12-27 14:20:00,34.97,35.03,34.96,35.02,31100.0,14.5978,14.6228,14.5936,14.6187,31100.0
2005-12-27 14:25:00,35.03,35.04,35.02,35.04,25000.0,14.6228,14.627,14.6187,14.627,25000.0
2005-12-27 14:30:00,35.04,35.06,35.02,35.03,62200.0,14.627,14.6354,14.6187,14.6228,62200.0
2005-12-27 14:35:00,35.04,35.04,35.02,35.03,34000.0,14.627,14.627,14.6187,14.6228,34000.0
2005-12-27 14:40:00,35.02,35.03,34.97,35.0,35300.0,14.6187,14.6228,14.5978,14.6103,35300.0
2005-12-27 14:45:00,35.01,35.02,34.98,34.98,26100.0,14.6145,14.6187,14.602,14.602,26100.0
2005-12-27 14:50:00,34.99,35.01,34.99,35.0,28300.0,14.6061,14.6145,14.6061,14.6103,28300.0
2005-12-27 14:55:00,35.0,35.01,34.99,35.0,27200.0,14.6103,14.6145,14.6061,14.6103,27200.0
2005-12-27 15:00:00,35.0,35.02,35.0,35.01,28400.0,14.6103,14.6187,14.6103,14.6145,28400.0
2005-12-27 15:05:00,35.01,35.02,35.0,35.02,31600.0,14.6145,14.6187,14.6103,14.6187,31600.0
2005-12-27 15:10:00,35.01,35.02,35.0,35.01,59200.0,14.6145,14.6187,14.6103,14.6145,59200.0
2005-12-27 15:15:00,35.02,35.02,35.01,35.01,36800.0,14.6187,14.6187,14.6145,14.6145,36800.0
2005-12-27 15:20:00,35.01,35.08,35.0,35.04,57000.0,14.6145,14.6437,14.6103,14.627,57000.0
2005-12-27 15:25:00,35.03,35.07,35.02,35.07,52500.0,14.6228,14.6395,14.6187,14.6395,52500.0
2005-12-27 15:30:00,35.06,35.1,35.05,35.08,122800.0,14.6354,14.6521,14.6312,14.6437,122800.0
2005-12-27 15:35:00,35.08,35.09,35.05,35.08,91500.0,14.6437,14.6479,14.6312,14.6437,91500.0
2005-12-27 15:40:00,35.08,35.1,35.05,35.1,48700.0,14.6437,14.6521,14.6312,14.6521,48700.0
2005-12-27 15:45:00,35.1,35.14,35.06,35.07,96800.0,14.6521,14.6688,14.6354,14.6395,96800.0
2005-12-27 15:50:00,35.07,35.11,35.07,35.11,82700.0,14.6395,14.6562,14.6395,14.6562,82700.0
2005-12-27 15:55:00,35.11,35.13,35.09,35.09,80100.0,14.6562,14.6646,14.6479,14.6479,80100.0
2005-12-28 09:30:00,35.01,35.14,35.01,35.14,40300.0,14.6145,14.6688,14.6145,14.6688,40300.0
2005-12-28 09:35:00,35.14,35.18,35.11,35.15,26100.0,14.6688,14.6855,14.6562,14.6729,26100.0
2005-12-28 09:40:00,35.15,35.18,35.12,35.14,30300.0,14.6729,14.6855,14.6604,14.6688,30300.0
2005-12-28 09:45:00,35.14,35.17,35.12,35.16,25400.0,14.6688,14.6813,14.6604,14.6771,25400.0
2005-12-28 09:50:00,35.17,35.19,35.12,35.15,62100.0,14.6813,14.6896,14.6604,14.6729,62100.0
2005-12-28 09:55:00,35.15,35.15,35.1,35.12,25800.0,14.6729,14.6729,14.6521,14.6604,25800.0
2005-12-28 10:00:00,35.13,35.18,35.1,35.16,29900.0,14.6646,14.6855,14.6521,14.6771,29900.0
2005-12-28 10:05:00,35.17,35.17,35.14,35.14,21200.0,14.6813,14.6813,14.6688,14.6688,21200.0
2005-12-28 10:10:00,35.15,35.16,35.14,35.14,68300.0,14.6729,14.6771,14.6688,14.6688,68300.0
2005-12-28 10:15:00,35.15,35.16,35.11,35.14,26700.0,14.6729,14.6771,14.6562,14.6688,26700.0
2005-12-28 10:20:00,35.15,35.15,35.1,35.1,22300.0,14.6729,14.6729,14.6521,14.6521,22300.0
2005-12-28 10:25:00,35.1,35.11,35.1,35.1,11000.0,14.6521,14.6562,14.6521,14.6521,11000.0
2005-12-28 10:30:00,35.1,35.12,35.08,35.12,32300.0,14.6521,14.6604,14.6437,14.6604,32300.0
2005-12-28 10:35:00,35.12,35.13,35.08,35.09,23800.0,14.6604,14.6646,14.6437,14.6479,23800.0
2005-12-28 10:40:00,35.08,35.13,35.08,35.11,25500.0,14.6437,14.6646,14.6437,14.6562,25500.0
2005-12-28 10:45:00,35.11,35.13,35.1,35.11,20400.0,14.6562,14.6646,14.6521,14.6562,20400.0
2005-12-28 10:50:00,35.11,35.13,35.08,35.08,23000.0,14.6562,14.6646,14.6437,14.6437,23000.0
2005-12-28 10:55:00,35.09,35.11,35.08,35.11,13100.0,14.6479,14.6562,14.6437,14.6562,13100.0
2005-12-28 11:00:00,35.1,35.13,35.1,35.1,30600.0,14.6521,14.6646,14.6521,14.6521,30600.0
2005-12-28 11:05:00,35.1,35.12,35.07,35.07,30800.0,14.6521,14.6604,14.6395,14.6395,30800.0
2005-12-28 11:10:00,35.08,35.12,35.05,35.06,36100.0,14.6437,14.6604,14.6312,14.6354,36100.0
2005-12-28 11:15:00,35.06,35.08,35.05,35.08,14300.0,14.6354,14.6437,14.6312,14.6437,14300.0
2005-12-28 11:20:00,35.08,35.08,35.06,35.08,68200.0,14.6437,14.6437,14.6354,14.6437,68200.0
2005-12-28 11:25:00,35.08,35.11,35.07,35.1,18400.0,14.6437,14.6562,14.6395,14.6521,18400.0
2005-12-28 11:30:00,35.11,35.11,35.08,35.09,30300.0,14.6562,14.6562,14.6437,14.6479,30300.0
2005-12-28 11:35:00,35.09,35.12,35.09,35.12,40900.0,14.6479,14.6604,14.6479,14.6604,40900.0
2005-12-28 11:40:00,35.11,35.13,35.11,35.13,15800.0,14.6562,14.6646,14.6562,14.6646,15800.0
2005-12-28 11:45:00,35.11,35.11,35.08,35.1,27300.0,14.6562,14.6562,14.6437,14.6521,27300.0
2005-12-28 11:50:00,35.1,35.11,35.04,35.04,16400.0,14.6521,14.6562,14.627,14.627,16400.0
2005-12-28 11:55:00,35.04,35.05,34.97,34.99,26300.0,14.627,14.6312,14.5978,14.6061,26300.0
2005-12-28 12:00:00,34.99,34.99,34.97,34.99,10700.0,14.6061,14.6061,14.5978,14.6061,10700.0
2005-12-28 12:05:00,34.99,35.0,34.99,34.99,10800.0,14.6061,14.6103,14.6061,14.6061,10800.0
2005-12-28 12:10:00,34.99,35.0,34.93,34.93,30700.0,14.6061,14.6103,14.5811,14.5811,30700.0
2005-12-28 12:15:00,34.93,34.96,34.93,34.94,18900.0,14.5811,14.5936,14.5811,14.5853,18900.0
2005-12-28 12:20:00,34.95,34.95,34.93,34.94,9100.0,14.5894,14.5894,14.5811,14.5853,9100.0
2005-12-28 12:25:00,34.94,34.98,34.94,34.96,9500.0,14.5853,14.602,14.5853,14.5936,9500.0
2005-12-28 12:30:00,34.95,34.96,34.95,34.96,6000.0,14.5894,14.5936,14.5894,14.5936,6000.0
2005-12-28 12:35:00,34.96,34.96,34.95,34.95,4900.0,14.5936,14.5936,14.5894,14.5894,4900.0
2005-12-28 12:40:00,34.95,34.96,34.95,34.96,1400.0,14.5894,14.5936,14.5894,14.5936,1400.0
2005-12-28 12:45:00,34.96,34.96,34.95,34.95,12600.0,14.5936,14.5936,14.5894,14.5894,12600.0
2005-12-28 12:50:00,34.95,34.96,34.95,34.96,10600.0,14.5894,14.5936,14.5894,14.5936,10600.0
2005-12-28 12:55:00,34.96,34.97,34.95,34.95,19900.0,14.5936,14.5978,14.5894,14.5894,19900.0
2005-12-28 13:00:00,34.96,34.97,34.95,34.95,12900.0,14.5936,14.5978,14.5894,14.5894,12900.0
2005-12-28 13:05:00,34.95,34.96,34.95,34.96,4500.0,14.5894,14.5936,14.5894,14.5936,4500.0
2005-12-28 13:10:00,34.95,34.96,34.95,34.95,5500.0,14.5894,14.5936,14.5894,14.5894,5500.0
2005-12-28 13:15:00,34.95,34.96,34.95,34.96,3800.0,14.5894,14.5936,14.5894,14.5936,3800.0
2005-12-28 13:20:00,34.95,34.96,34.92,34.92,29400.0,14.5894,14.5936,14.5769,14.5769,29400.0
2005-12-28 13:25:00,34.91,34.92,34.9,34.91,17800.0,14.5728,14.5769,14.5686,14.5728,17800.0
2005-12-28 13:30:00,34.91,34.91,34.87,34.9,17000.0,14.5728,14.5728,14.5561,14.5686,17000.0
2005-12-28 13:35:00,34.9,34.92,34.9,34.92,11700.0,14.5686,14.5769,14.5686,14.5769,11700.0
2005-12-28 13:40:00,34.93,34.94,34.91,34.92,17500.0,14.5811,14.5853,14.5728,14.5769,17500.0
2005-12-28 13:45:00,34.92,34.93,34.91,34.91,11100.0,14.5769,14.5811,14.5728,14.5728,11100.0
2005-12-28 13:50:00,34.91,34.93,34.91,34.92,23800.0,14.5728,14.5811,14.5728,14.5769,23800.0
2005-12-28 13:55:00,34.92,34.95,34.92,34.95,17700.0,14.5769,14.5894,14.5769,14.5894,17700.0
2005-12-28 14:00:00,34.94,34.94,34.93,34.93,13300.0,14.5853,14.5853,14.5811,14.5811,13300.0
2005-12-28 14:05:00,34.93,34.96,34.92,34.96,11300.0,14.5811,14.5936,14.5769,14.5936,11300.0
2005-12-28 14:10:00,34.95,34.96,34.92,34.92,6100.0,14.5894,14.5936,14.5769,14.5769,6100.0
2005-12-28 14:15:00,34.92,34.93,34.88,34.9,24800.0,14.5769,14.5811,14.5602,14.5686,24800.0
2005-12-28 14:20:00,34.9,34.9,34.83,34.85,38800.0,14.5686,14.5686,14.5394,14.5477,38800.0
2005-12-28 14:25:00,34.87,34.88,34.86,34.87,17800.0,14.5561,14.5602,14.5519,14.5561,17800.0
2005-12-28 14:30:00,34.88,34.93,34.88,34.92,25100.0,14.5602,14.5811,14.5602,14.5769,25100.0
2005-12-28 14:35:00,34.92,34.92,34.89,34.89,26200.0,14.5769,14.5769,14.5644,14.5644,26200.0
2005-12-28 14:40:00,34.88,34.89,34.86,34.87,11200.0,14.5602,14.5644,14.5519,14.5561,11200.0
2005-12-28 14:45:00,34.88,34.89,34.83,34.84,36000.0,14.5602,14.5644,14.5394,14.5435,36000.0
2005-12-28 14:50:00,34.84,34.9,34.84,34.87,43300.0,14.5435,14.5686,14.5435,14.5561,43300.0
2005-12-28 14:55:00,34.87,34.87,34.84,34.84,18700.0,14.5561,14.5561,14.5435,14.5435,18700.0
2005-12-28 15:00:00,34.84,34.86,34.84,34.85,16900.0,14.5435,14.5519,14.5435,14.5477,16900.0
2005-12-28 15:05:00,34.86,34.86,34.85,34.85,16000.0,14.5519,14.5519,14.5477,14.5477,16000.0
2005-12-28 15:10:00,34.85,34.9,34.85,34.89,30200.0,14.5477,14.5686,14.5477,14.5644,30200.0
2005-12-28 15:15:00,34.88,34.9,34.87,34.89,26200.0,14.5602,14.5686,14.5561,14.5644,26200.0
2005-12-28 15:20:00,34.89,34.96,34.89,34.96,27100.0,14.5644,14.5936,14.5644,14.5936,27100.0
2005-12-28 15:25:00,34.97,34.97,34.95,34.95,23900.0,14.5978,14.5978,14.5894,14.5894,23900.0
2005-12-28 15:30:00,34.95,34.97,34.93,34.96,39200.0,14.5894,14.5978,14.5811,14.5936,39200.0
2005-12-28 15:35:00,34.97,35.0,34.96,35.0,26200.0,14.5978,14.6103,14.5936,14.6103,26200.0
2005-12-28 15:40:00,34.99,35.0,34.98,34.99,36000.0,14.6061,14.6103,14.602,14.6061,36000.0
2005-12-28 15:45:00,34.99,35.0,34.96,34.97,23400.0,14.6061,14.6103,14.5936,14.5978,23400.0
2005-12-28 15:50:00,34.97,35.0,34.97,34.97,40000.0,14.5978,14.6103,14.5978,14.5978,40000.0
2005-12-28 15:55:00,34.97,34.97,34.94,34.96,124500.0,14.5978,14.5978,14.5853,14.5936,124500.0
2005-12-29 09:30:00,34.91,35.05,34.91,35.05,29200.0,14.5728,14.6312,14.5728,14.6312,29200.0
2005-12-29 09:35:00,35.05,35.09,34.99,35.04,12800.0,14.6312,14.6479,14.6061,14.627,12800.0
2005-12-29 09:40:00,35.05,35.05,34.98,35.0,12700.0,14.6312,14.6312,14.602,14.6103,12700.0
2005-12-29 09:45:00,35.02,35.02,34.92,34.94,16300.0,14.6187,14.6187,14.5769,14.5853,16300.0
2005-12-29 09:50:00,34.94,35.01,34.94,34.98,21300.0,14.5853,14.6145,14.5853,14.602,21300.0
2005-12-29 09:55:00,34.98,34.99,34.94,34.96,7800.0,14.602,14.6061,14.5853,14.5936,7800.0
2005-12-29 10:00:00,34.96,34.96,34.91,34.91,8700.0,14.5936,14.5936,14.5728,14.5728,8700.0
2005-12-29 10:05:00,34.91,34.93,34.91,34.92,5300.0,14.5728,14.5811,14.5728,14.5769,5300.0
2005-12-29 10:10:00,34.92,34.92,34.9,34.9,27100.0,14.5769,14.5769,14.5686,14.5686,27100.0
2005-12-29 10:15:00,34.9,34.92,34.9,34.9,27300.0,14.5686,14.5769,14.5686,14.5686,27300.0
2005-12-29 10:20:00,34.9,34.91,34.87,34.88,31400.0,14.5686,14.5728,14.5561,14.5602,31400.0
2005-12-29 10:25:00,34.86,34.9,34.86,34.88,10300.0,14.5519,14.5686,14.5519,14.5602,10300.0
2005-12-29 10:30:00,34.91,34.91,34.85,34.88,11000.0,14.5728,14.5728,14.5477,14.5602,11000.0
2005-12-29 10:35:00,34.88,34.91,34.86,34.87,11700.0,14.5602,14.5728,14.5519,14.5561,11700.0
2005-12-29 10:40:00,34.87,34.89,34.85,34.88,17900.0,14.5561,14.5644,14.5477,14.5602,17900.0
2005-12-29 10:45:00,34.89,34.89,34.88,34.89,4100.0,14.5644,14.5644,14.5602,14.5644,4100.0
2005-12-29 10:50:00,34.88,34.89,34.88,34.88,5400.0,14.5602,14.5644,14.5602,14.5602,5400.0
2005-12-29 10:55:00,34.88,34.92,34.87,34.92,9200.0,14.5602,14.5769,14.5561,14.5769,9200.0
2005-12-29 11:00:00,34.92,34.95,34.92,34.95,13100.0,14.5769,14.5894,14.5769,14.5894,13100.0
2005-12-29 11:05:00,34.94,34.95,34.91,34.94,12300.0,14.5853,14.5894,14.5728,14.5853,12300.0
2005-12-29 11:10:00,34.93,34.94,34.91,34.92,8800.0,14.5811,14.5853,14.5728,14.5769,8800.0
2005-12-29 11:15:00,34.92,34.92,34.91,34.91,3800.0,14.5769,14.5769,14.5728,14.5728,3800.0
2005-12-29 11:20:00,34.91,34.92,34.89,34.89,7100.0,14.5728,14.5769,14.5644,14.5644,7100.0
2005-12-29 11:25:00,34.89,34.91,34.89,34.89,9900.0,14.5644,14.5728,14.5644,14.5644,9900.0
2005-12-29 11:30:00,34.89,34.89,34.87,34.88,9400.0,14.5644,14.5644,14.5561,14.5602,9400.0
2005-12-29 11:35:00,34.88,34.9,34.88,34.89,5400.0,14.5602,14.5686,14.5602,14.5644,5400.0
2005-12-29 11:40:00,34.9,34.9,34.89,34.9,6000.0,14.5686,14.5686,14.5644,14.5686,6000.0
2005-12-29 11:45:00,34.9,34.9,34.87,34.9,13500.0,14.5686,14.5686,14.5561,14.5686,13500.0
2005-12-29 11:50:00,34.9,34.9,34.87,34.88,11400.0,14.5686,14.5686,14.5561,14.5602,11400.0
2005-12-29 11:55:00,34.89,34.89,34.87,34.87,5800.0,14.5644,14.5644,14.5561,14.5561,5800.0
2005-12-29 12:00:00,34.87,34.87,34.85,34.86,6700.0,14.5561,14.5561,14.5477,14.5519,6700.0
2005-12-29 12:05:00,34.86,34.87,34.86,34.86,4000.0,14.5519,14.5561,14.5519,14.5519,4000.0
2005-12-29 12:10:00,34.86,34.88,34.85,34.88,12100.0,14.5519,14.5602,14.5477,14.5602,12100.0
2005-12-29 12:15:00,34.88,34.89,34.84,34.86,11300.0,14.5602,14.5644,14.5435,14.5519,11300.0
2005-12-29 12:20:00,34.86,34.87,34.86,34.87,7100.0,14.5519,14.5561,14.5519,14.5561,7100.0
2005-12-29 12:25:00,34.87,34.88,34.86,34.86,9000.0,14.5561,14.5602,14.5519,14.5519,9000.0
2005-12-29 12:30:00,34.87,34.88,34.86,34.88,10400.0,14.5561,14.5602,14.5519,14.5602,10400.0
2005-12-29 12:35:00,34.87,34.89,34.87,34.87,6300.0,14.5561,14.5644,14.5561,14.5561,6300.0
2005-12-29 12:40:00,34.89,34.9,34.88,34.88,9800.0,14.5644,14.5686,14.5602,14.5602,9800.0
2005-12-29 12:45:00,34.88,34.88,34.85,34.85,10000.0,14.5602,14.5602,14.5477,14.5477,10000.0
2005-12-29 12:50:00,34.85,34.87,34.85,34.87,2900.0,14.5477,14.5561,14.5477,14.5561,2900.0
2005-12-29 12:55:00,34.88,34.88,34.87,34.87,2900.0,14.5602,14.5602,14.5561,14.5561,2900.0
2005-12-29 13:00:00,34.88,34.89,34.87,34.89,5900.0,14.5602,14.5644,14.5561,14.5644,5900.0
2005-12-29 13:05:00,34.89,34.89,34.88,34.88,6000.0,14.5644,14.5644,14.5602,14.5602,6000.0
2005-12-29 13:10:00,34.88,34.88,34.86,34.87,5400.0,14.5602,14.5602,14.5519,14.5561,5400.0
2005-12-29 13:15:00,34.86,34.86,34.86,34.86,2500.0,14.5519,14.5519,14.5519,14.5519,2500.0
2005-12-29 13:20:00,34.87,34.88,34.86,34.88,9900.0,14.5561,14.5602,14.5519,14.5602,9900.0
2005-12-29 13:25:00,34.88,34.88,34.86,34.88,2900.0,14.5602,14.5602,14.5519,14.5602,2900.0
2005-12-29 13:30:00,34.88,34.88,34.87,34.87,5500.0,14.5602,14.5602,14.5561,14.5561,5500.0
2005-12-29 13:35:00,34.87,34.88,34.87,34.87,1500.0,14.5561,14.5602,14.5561,14.5561,1500.0
2005-12-29 13:40:00,34.88,34.89,34.88,34.88,7800.0,14.5602,14.5644,14.5602,14.5602,7800.0
2005-12-29 13:45:00,34.88,34.89,34.88,34.88,4300.0,14.5602,14.5644,14.5602,14.5602,4300.0
2005-12-29 13:50:00,34.88,34.89,34.88,34.88,1400.0,14.5602,14.5644,14.5602,14.5602,1400.0
2005-12-29 13:55:00,34.88,34.89,34.88,34.89,7700.0,14.5602,14.5644,14.5602,14.5644,7700.0
2005-12-29 14:00:00,34.88,34.89,34.88,34.89,6000.0,14.5602,14.5644,14.5602,14.5644,6000.0
2005-12-29 14:05:00,34.89,34.91,34.88,34.9,10300.0,14.5644,14.5728,14.5602,14.5686,10300.0
2005-12-29 14:10:00,34.9,34.91,34.89,34.89,5100.0,14.5686,14.5728,14.5644,14.5644,5100.0
2005-12-29 14:15:00,34.9,34.9,34.88,34.89,6200.0,14.5686,14.5686,14.5602,14.5644,6200.0
2005-12-29 14:20:00,34.89,34.89,34.86,34.87,4300.0,14.5644,14.5644,14.5519,14.5561,4300.0
2005-12-29 14:25:00,34.88,34.88,34.85,34.87,4200.0,14.5602,14.5602,14.5477,14.5561,4200.0
2005-12-29 14:30:00,34.86,34.88,34.86,34.88,9000.0,14.5519,14.5602,14.5519,14.5602,9000.0
2005-12-29 14:35:00,34.88,34.89,34.88,34.88,5100.0,14.5602,14.5644,14.5602,14.5602,5100.0
2005-12-29 14:40:00,34.89,34.9,34.88,34.89,5000.0,14.5644,14.5686,14.5602,14.5644,5000.0
2005-12-29 14:45:00,34.89,34.9,34.85,34.86,9000.0,14.5644,14.5686,14.5477,14.5519,9000.0
2005-12-29 14:50:00,34.86,34.87,34.86,34.86,5900.0,14.5519,14.5561,14.5519,14.5519,5900.0
2005-12-29 14:55:00,34.86,34.87,34.86,34.86,5700.0,14.5519,14.5561,14.5519,14.5519,5700.0
2005-12-29 15:00:00,34.87,34.87,34.84,34.85,12500.0,14.5561,14.5561,14.5435,14.5477,12500.0
2005-12-29 15:05:00,34.85,34.85,34.82,34.83,20000.0,14.5477,14.5477,14.5352,14.5394,20000.0
2005-12-29 15:10:00,34.82,34.83,34.8,34.81,28000.0,14.5352,14.5394,14.5268,14.531,28000.0
2005-12-29 15:15:00,34.8,34.8,34.72,34.75,63800.0,14.5268,14.5268,14.4934,14.506,63800.0
2005-12-29 15:20:00,34.75,34.76,34.74,34.75,22700.0,14.506,14.5101,14.5018,14.506,22700.0
2005-12-29 15:25:00,34.75,34.75,34.72,34.72,21900.0,14.506,14.506,14.4934,14.4934,21900.0
2005-12-29 15:30:00,34.72,34.73,34.71,34.72,43200.0,14.4934,14.4976,14.4893,14.4934,43200.0
2005-12-29 15:35:00,34.71,34.73,34.7,34.7,36800.0,14.4893,14.4976,14.4851,14.4851,36800.0
2005-12-29 15:40:00,34.7,34.71,34.67,34.69,33500.0,14.4851,14.4893,14.4726,14.4809,33500.0
2005-12-29 15:45:00,34.69,34.76,34.69,34.74,35400.0,14.4809,14.5101,14.4809,14.5018,35400.0
2005-12-29 15:50:00,34.73,34.74,34.7,34.73,33200.0,14.4976,14.5018,14.4851,14.4976,33200.0
2005-12-29 15:55:00,34.73,34.73,34.67,34.72,57300.0,14.4976,14.4976,14.4726,14.4934,57300.0
2005-12-30 09:30:00,34.63,34.7,34.61,34.7,38200.0,14.4559,14.4851,14.4475,14.4851,38200.0
2005-12-30 09:35:00,34.64,34.64,34.57,34.58,24000.0,14.46,14.46,14.4308,14.435,24000.0
2005-12-30 09:40:00,34.61,34.63,34.57,34.62,14900.0,14.4475,14.4559,14.4308,14.4517,14900.0
2005-12-30 09:45:00,34.62,34.62,34.57,34.58,31600.0,14.4517,14.4517,14.4308,14.435,31600.0
2005-12-30 09:50:00,34.59,34.59,34.52,34.57,14600.0,14.4392,14.4392,14.41,14.4308,14600.0
2005-12-30 09:55:00,34.56,34.59,34.54,34.55,35900.0,14.4266,14.4392,14.4183,14.4225,35900.0
2005-12-30 10:00:00,34.55,34.59,34.54,34.55,18600.0,14.4225,14.4392,14.4183,14.4225,18600.0
2005-12-30 10:05:00,34.55,34.59,34.51,34.52,18300.0,14.4225,14.4392,14.4058,14.41,18300.0
2005-12-30 10:10:00,34.52,34.55,34.51,34.54,9000.0,14.41,14.4225,14.4058,14.4183,9000.0
2005-12-30 10:15:00,34.55,34.56,34.5,34.52,29900.0,14.4225,14.4266,14.4016,14.41,29900.0
2005-12-30 10:20:00,34.53,34.54,34.5,34.51,16800.0,14.4141,14.4183,14.4016,14.4058,16800.0
2005-12-30 10:25:00,34.51,34.53,34.51,34.53,7100.0,14.4058,14.4141,14.4058,14.4141,7100.0
2005-12-30 10:30:00,34.53,34.55,34.52,34.53,6900.0,14.4141,14.4225,14.41,14.4141,6900.0
2005-12-30 10:35:00,34.53,34.54,34.5,34.5,11200.0,14.4141,14.4183,14.4016,14.4016,11200.0
2005-12-30 10:40:00,34.51,34.51,34.47,34.47,67000.0,14.4058,14.4058,14.3891,14.3891,67000.0
2005-12-30 10:45:00,34.48,34.5,34.45,34.49,13000.0,14.3933,14.4016,14.3807,14.3974,13000.0
2005-12-30 10:50:00,34.5,34.52,34.49,34.49,5300.0,14.4016,14.41,14.3974,14.3974,5300.0
2005-12-30 10:55:00,34.51,34.52,34.47,34.5,16900.0,14.4058,14.41,14.3891,14.4016,16900.0
2005-12-30 11:00:00,34.49,34.53,34.47,34.52,12400.0,14.3974,14.4141,14.3891,14.41,12400.0
2005-12-30 11:05:00,34.52,34.52,34.49,34.5,7300.0,14.41,14.41,14.3974,14.4016,7300.0
2005-12-30 11:10:00,34.51,34.54,34.5,34.54,9100.0,14.4058,14.4183,14.4016,14.4183,9100.0
2005-12-30 11:15:00,34.54,34.57,34.53,34.56,22900.0,14.4183,14.4308,14.4141,14.4266,22900.0
2005-12-30 11:20:00,34.56,34.56,34.5,34.51,9200.0,14.4266,14.4266,14.4016,14.4058,9200.0
2005-12-30 11:25:00,34.51,34.55,34.51,34.51,4200.0,14.4058,14.4225,14.4058,14.4058,4200.0
2005-12-30 11:30:00,34.52,34.53,34.5,34.52,9300.0,14.41,14.4141,14.4016,14.41,9300.0
2005-12-30 11:35:00,34.53,34.53,34.5,34.5,7700.0,14.4141,14.4141,14.4016,14.4016,7700.0
2005-12-30 11:40:00,34.5,34.5,34.47,34.47,11700.0,14.4016,14.4016,14.3891,14.3891,11700.0
2005-12-30 11:45:00,34.47,34.5,34.47,34.49,12800.0,14.3891,14.4016,14.3891,14.3974,12800.0
2005-12-30 11:50:00,34.49,34.49,34.47,34.48,8500.0,14.3974,14.3974,14.3891,14.3933,8500.0
2005-12-30 11:55:00,34.48,34.5,34.47,34.49,9500.0,14.3933,14.4016,14.3891,14.3974,9500.0
2005-12-30 12:00:00,34.49,34.5,34.49,34.5,6200.0,14.3974,14.4016,14.3974,14.4016,6200.0
2005-12-30 12:05:00,34.49,34.49,34.48,34.48,7400.0,14.3974,14.3974,14.3933,14.3933,7400.0
2005-12-30 12:10:00,34.49,34.5,34.47,34.49,8500.0,14.3974,14.4016,14.3891,14.3974,8500.0
2005-12-30 12:15:00,34.48,34.49,34.46,34.46,6800.0,14.3933,14.3974,14.3849,14.3849,6800.0
2005-12-30 12:20:00,34.46,34.48,34.46,34.48,3300.0,14.3849,14.3933,14.3849,14.3933,3300.0
2005-12-30 12:25:00,34.47,34.49,34.46,34.48,6800.0,14.3891,14.3974,14.3849,14.3933,6800.0
2005-12-30 12:30:00,34.48,34.49,34.47,34.48,6000.0,14.3933,14.3974,14.3891,14.3933,6000.0
2005-12-30 12:35:00,34.48,34.48,34.47,34.47,4500.0,14.3933,14.3933,14.3891,14.3891,4500.0
2005-12-30 12:40:00,34.48,34.48,34.47,34.47,3200.0,14.3933,14.3933,14.3891,14.3891,3200.0
2005-12-30 12:45:00,34.47,34.5,34.46,34.47,18300.0,14.3891,14.4016,14.3849,14.3891,18300.0
2005-12-30 12:50:00,34.5,34.51,34.48,34.48,3400.0,14.4016,14.4058,14.3933,14.3933,3400.0
2005-12-30 12:55:00,34.48,34.49,34.47,34.49,3300.0,14.3933,14.3974,14.3891,14.3974,3300.0
2005-12-30 13:00:00,34.48,34.5,34.48,34.5,3400.0,14.3933,14.4016,14.3933,14.4016,3400.0
2005-12-30 13:05:00,34.5,34.51,34.49,34.49,3700.0,14.4016,14.4058,14.3974,14.3974,3700.0
2005-12-30 13:10:00,34.49,34.52,34.49,34.5,3200.0,14.3974,14.41,14.3974,14.4016,3200.0
2005-12-30 13:15:00,34.5,34.52,34.49,34.5,4100.0,14.4016,14.41,14.3974,14.4016,4100.0
2005-12-30 13:20:00,34.49,34.5,34.47,34.47,4300.0,14.3974,14.4016,14.3891,14.3891,4300.0
2005-12-30 13:25:00,34.48,34.49,34.47,34.47,7200.0,14.3933,14.3974,14.3891,14.3891,7200.0
2005-12-30 13:30:00,34.48,34.48,34.47,34.48,3600.0,14.3933,14.3933,14.3891,14.3933,3600.0
2005-12-30 13:35:00,34.48,34.48,34.47,34.47,3600.0,14.3933,14.3933,14.3891,14.3891,3600.0
2005-12-30 13:40:00,34.48,34.51,34.48,34.48,8100.0,14.3933,14.4058,14.3933,14.3933,8100.0
2005-12-30 13:45:00,34.48,34.49,34.47,34.48,6000.0,14.3933,14.3974,14.3891,14.3933,6000.0
2005-12-30 13:50:00,34.49,34.49,34.45,34.46,12200.0,14.3974,14.3974,14.3807,14.3849,12200.0
2005-12-30 13:55:00,34.48,34.5,34.47,34.48,1900.0,14.3933,14.4016,14.3891,14.3933,1900.0
2005-12-30 14:00:00,34.47,34.49,34.46,34.48,7200.0,14.3891,14.3974,14.3849,14.3933,7200.0
2005-12-30 14:05:00,34.48,34.53,34.48,34.53,11500.0,14.3933,14.4141,14.3933,14.4141,11500.0
2005-12-30 14:10:00,34.51,34.51,34.49,34.5,5400.0,14.4058,14.4058,14.3974,14.4016,5400.0
2005-12-30 14:15:00,34.51,34.53,34.49,34.53,6900.0,14.4058,14.4141,14.3974,14.4141,6900.0
2005-12-30 14:20:00,34.51,34.53,34.5,34.52,4700.0,14.4058,14.4141,14.4016,14.41,4700.0
2005-12-30 14:25:00,34.51,34.52,34.5,34.52,3800.0,14.4058,14.41,14.4016,14.41,3800.0
2005-12-30 14:30:00,34.52,34.55,34.51,34.53,12500.0,14.41,14.4225,14.4058,14.4141,12500.0
2005-12-30 14:35:00,34.52,34.59,34.52,34.59,4300.0,14.41,14.4392,14.41,14.4392,4300.0
2005-12-30 14:40:00,34.58,34.59,34.55,34.57,12700.0,14.435,14.4392,14.4225,14.4308,12700.0
2005-12-30 14:45:00,34.56,34.58,34.54,34.54,4500.0,14.4266,14.435,14.4183,14.4183,4500.0
2005-12-30 14:50:00,34.55,34.55,34.51,34.52,3800.0,14.4225,14.4225,14.4058,14.41,3800.0
2005-12-30 14:55:00,34.51,34.55,34.51,34.54,12500.0,14.4058,14.4225,14.4058,14.4183,12500.0
2005-12-30 15:00:00,34.54,34.55,34.51,34.54,5900.0,14.4183,14.4225,14.4058,14.4183,5900.0
2005-12-30 15:05:00,34.54,34.55,34.5,34.54,12200.0,14.4183,14.4225,14.4016,14.4183,12200.0
2005-12-30 15:10:00,34.53,34.53,34.51,34.52,6100.0,14.4141,14.4141,14.4058,14.41,6100.0
2005-12-30 15:15:00,34.52,34.53,34.5,34.51,8900.0,14.41,14.4141,14.4016,14.4058,8900.0
2005-12-30 15:20:00,34.52,34.55,34.52,34.55,15700.0,14.41,14.4225,14.41,14.4225,15700.0
2005-12-30 15:25:00,34.54,34.58,34.53,34.56,15800.0,14.4183,14.435,14.4141,14.4266,15800.0
2005-12-30 15:30:00,34.55,34.55,34.51,34.55,20400.0,14.4225,14.4225,14.4058,14.4225,20400.0
2005-12-30 15:35:00,34.55,34.57,34.52,34.55,26000.0,14.4225,14.4308,14.41,14.4225,26000.0
2005-12-30 15:40:00,34.54,34.58,34.53,34.57,34200.0,14.4183,14.435,14.4141,14.4308,34200.0
2005-12-30 15:45:00,34.57,34.59,34.54,34.57,37700.0,14.4308,14.4392,14.4183,14.4308,37700.0
2005-12-30 15:50:00,34.57,34.58,34.5,34.54,40700.0,14.4308,14.435,14.4016,14.4183,40700.0
2005-12-30 15:55:00,34.53,34.55,34.46,34.48,61200.0,14.4141,14.4225,14.3849,14.3933,61200.0
2006-01-03 09:30:00,34.76,34.82,34.62,34.72,66000.0,14.5101,14.5352,14.4517,14.4934,66000.0
2006-01-03 09:35:00,34.72,34.81,34.72,34.77,11100.0,14.4934,14.531,14.4934,14.5143,11100.0
2006-01-03 09:40:00,34.81,34.85,34.73,34.82,21900.0,14.531,14.5477,14.4976,14.5352,21900.0
2006-01-03 09:45:00,34.81,34.81,34.68,34.73,20200.0,14.531,14.531,14.4767,14.4976,20200.0
2006-01-03 09:50:00,34.73,34.81,34.68,34.73,35200.0,14.4976,14.531,14.4767,14.4976,35200.0
2006-01-03 09:55:00,34.65,34.79,34.65,34.77,16200.0,14.4642,14.5227,14.4642,14.5143,16200.0
2006-01-03 10:00:00,34.78,34.96,34.75,34.79,75600.0,14.5185,14.5936,14.506,14.5227,75600.0
2006-01-03 10:05:00,34.79,34.82,34.7,34.73,32500.0,14.5227,14.5352,14.4851,14.4976,32500.0
2006-01-03 10:10:00,34.72,34.78,34.59,34.6,24600.0,14.4934,14.5185,14.4392,14.4433,24600.0
2006-01-03 10:15:00,34.61,34.67,34.61,34.62,15900.0,14.4475,14.4726,14.4475,14.4517,15900.0
2006-01-03 10:20:00,34.62,34.67,34.61,34.63,46700.0,14.4517,14.4726,14.4475,14.4559,46700.0
2006-01-03 10:25:00,34.63,34.66,34.62,34.64,14400.0,14.4559,14.4684,14.4517,14.46,14400.0
2006-01-03 10:30:00,34.64,34.68,34.55,34.56,25600.0,14.46,14.4767,14.4225,14.4266,25600.0
2006-01-03 10:35:00,34.55,34.55,34.5,34.51,34200.0,14.4225,14.4225,14.4016,14.4058,34200.0
2006-01-03 10:40:00,34.53,34.6,34.51,34.55,26000.0,14.4141,14.4433,14.4058,14.4225,26000.0
2006-01-03 10:45:00,34.56,34.57,34.51,34.57,18800.0,14.4266,14.4308,14.4058,14.4308,18800.0
2006-01-03 10:50:00,34.55,34.58,34.55,34.57,19900.0,14.4225,14.435,14.4225,14.4308,19900.0
2006-01-03 10:55:00,34.57,34.6,34.57,34.58,16500.0,14.4308,14.4433,14.4308,14.435,16500.0
2006-01-03 11:00:00,34.57,34.61,34.57,34.57,9500.0,14.4308,14.4475,14.4308,14.4308,9500.0
2006-01-03 11:05:00,34.57,34.57,34.52,34.54,27800.0,14.4308,14.4308,14.41,14.4183,27800.0
2006-01-03 11:10:00,34.54,34.55,34.48,34.51,21000.0,14.4183,14.4225,14.3933,14.4058,21000.0
2006-01-03 11:15:00,34.51,34.58,34.51,34.57,11400.0,14.4058,14.435,14.4058,14.4308,11400.0
2006-01-03 11:20:00,34.57,34.6,34.55,34.6,51700.0,14.4308,14.4433,14.4225,14.4433,51700.0
2006-01-03 11:25:00,34.59,34.6,34.55,34.58,19600.0,14.4392,14.4433,14.4225,14.435,19600.0
2006-01-03 11:30:00,34.59,34.6,34.57,34.57,5300.0,14.4392,14.4433,14.4308,14.4308,5300.0
2006-01-03 11:35:00,34.57,34.64,34.57,34.62,21800.0,14.4308,14.46,14.4308,14.4517,21800.0
2006-01-03 11:40:00,34.62,34.62,34.56,34.57,20900.0,14.4517,14.4517,14.4266,14.4308,20900.0
2006-01-03 11:45:00,34.57,34.58,34.55,34.56,22800.0,14.4308,14.435,14.4225,14.4266,22800.0
2006-01-03 11:50:00,34.57,34.6,34.56,34.58,20800.0,14.4308,14.4433,14.4266,14.435,20800.0
2006-01-03 11:55:00,34.58,34.63,34.57,34.61,26700.0,14.435,14.4559,14.4308,14.4475,26700.0
2006-01-03 12:00:00,34.62,34.64,34.61,34.64,18700.0,14.4517,14.46,14.4475,14.46,18700.0
2006-01-03 12:05:00,34.64,34.67,34.62,34.66,31900.0,14.46,14.4726,14.4517,14.4684,31900.0
2006-01-03 12:10:00,34.69,34.69,34.66,34.69,18800.0,14.4809,14.4809,14.4684,14.4809,18800.0
2006-01-03 12:15:00,34.69,34.73,34.69,34.71,20500.0,14.4809,14.4976,14.4809,14.4893,20500.0
2006-01-03 12:20:00,34.7,34.7,34.64,34.67,11500.0,14.4851,14.4851,14.46,14.4726,11500.0
2006-01-03 12:25:00,34.67,34.68,34.63,34.67,12300.0,14.4726,14.4767,14.4559,14.4726,12300.0
2006-01-03 12:30:00,34.67,34.67,34.62,34.65,17400.0,14.4726,14.4726,14.4517,14.4642,17400.0
2006-01-03 12:35:00,34.65,34.67,34.63,34.66,6800.0,14.4642,14.4726,14.4559,14.4684,6800.0
2006-01-03 12:40:00,34.66,34.75,34.66,34.74,16400.0,14.4684,14.506,14.4684,14.5018,16400.0
2006-01-03 12:45:00,34.75,34.77,34.73,34.76,28900.0,14.506,14.5143,14.4976,14.5101,28900.0
2006-01-03 12:50:00,34.76,34.78,34.63,34.7,35300.0,14.5101,14.5185,14.4559,14.4851,35300.0
2006-01-03 12:55:00,34.71,34.75,34.67,34.69,20500.0,14.4893,14.506,14.4726,14.4809,20500.0
2006-01-03 13:00:00,34.71,34.73,34.68,34.71,30600.0,14.4893,14.4976,14.4767,14.4893,30600.0
2006-01-03 13:05:00,34.73,34.76,34.71,34.75,15000.0,14.4976,14.5101,14.4893,14.506,15000.0
2006-01-03 13:10:00,34.75,34.76,34.68,34.69,24600.0,14.506,14.5101,14.4767,14.4809,24600.0
2006-01-03 13:15:00,34.68,34.7,34.67,34.69,9100.0,14.4767,14.4851,14.4726,14.4809,9100.0
2006-01-03 13:20:00,34.68,34.69,34.63,34.66,10100.0,14.4767,14.4809,14.4559,14.4684,10100.0
2006-01-03 13:25:00,34.67,34.68,34.66,34.68,5700.0,14.4726,14.4767,14.4684,14.4767,5700.0
2006-01-03 13:30:00,34.67,34.68,34.64,34.65,8200.0,14.4726,14.4767,14.46,14.4642,8200.0
2006-01-03 13:35:00,34.65,34.69,34.61,34.69,20400.0,14.4642,14.4809,14.4475,14.4809,20400.0
2006-01-03 13:40:00,34.73,34.73,34.68,34.71,21600.0,14.4976,14.4976,14.4767,14.4893,21600.0
2006-01-03 13:45:00,34.71,34.75,34.67,34.67,13000.0,14.4893,14.506,14.4726,14.4726,13000.0
2006-01-03 13:50:00,34.67,34.74,34.67,34.74,4400.0,14.4726,14.5018,14.4726,14.5018,4400.0
2006-01-03 13:55:00,34.74,34.75,34.72,34.73,7500.0,14.5018,14.506,14.4934,14.4976,7500.0
2006-01-03 14:00:00,34.73,34.86,34.73,34.81,40500.0,14.4976,14.5519,14.4976,14.531,40500.0
2006-01-03 14:05:00,34.82,34.84,34.77,34.83,22900.0,14.5352,14.5435,14.5143,14.5394,22900.0
2006-01-03 14:10:00,34.84,34.86,34.79,34.8,41600.0,14.5435,14.5519,14.5227,14.5268,41600.0
2006-01-03 14:15:00,34.79,34.88,34.69,34.81,33800.0,14.5227,14.5602,14.4809,14.531,33800.0
2006-01-03 14:20:00,34.81,34.84,34.74,34.74,20700.0,14.531,14.5435,14.5018,14.5018,20700.0
2006-01-03 14:25:00,34.76,34.83,34.74,34.81,18100.0,14.5101,14.5394,14.5018,14.531,18100.0
2006-01-03 14:30:00,34.8,34.86,34.8,34.81,29500.0,14.5268,14.5519,14.5268,14.531,29500.0
2006-01-03 14:35:00,34.82,34.83,34.79,34.82,19800.0,14.5352,14.5394,14.5227,14.5352,19800.0
2006-01-03 14:40:00,34.84,34.87,34.81,34.87,41900.0,14.5435,14.5561,14.531,14.5561,41900.0
2006-01-03 14:45:00,34.86,34.89,34.84,34.88,43900.0,14.5519,14.5644,14.5435,14.5602,43900.0
2006-01-03 14:50:00,34.88,34.91,34.87,34.87,30400.0,14.5602,14.5728,14.5561,14.5561,30400.0
2006-01-03 14:55:00,34.88,34.89,34.85,34.88,20400.0,14.5602,14.5644,14.5477,14.5602,20400.0
2006-01-03 15:00:00,34.88,34.97,34.87,34.95,28500.0,14.5602,14.5978,14.5561,14.5894,28500.0
2006-01-03 15:05:00,34.95,34.98,34.89,34.92,39800.0,14.5894,14.602,14.5644,14.5769,39800.0
2006-01-03 15:10:00,34.9,34.97,34.89,34.95,32800.0,14.5686,14.5978,14.5644,14.5894,32800.0
2006-01-03 15:15:00,34.95,34.96,34.92,34.95,39100.0,14.5894,14.5936,14.5769,14.5894,39100.0
2006-01-03 15:20:00,34.95,34.98,34.94,34.97,38800.0,14.5894,14.602,14.5853,14.5978,38800.0
2006-01-03 15:25:00,34.96,34.97,34.94,34.97,28000.0,14.5936,14.5978,14.5853,14.5978,28000.0
2006-01-03 15:30:00,34.97,35.02,34.96,35.01,69800.0,14.5978,14.6187,14.5936,14.6145,69800.0
2006-01-03 15:35:00,35.01,35.03,34.99,35.02,47600.0,14.6145,14.6228,14.6061,14.6187,47600.0
2006-01-03 15:40:00,35.03,35.13,35.02,35.05,56800.0,14.6228,14.6646,14.6187,14.6312,56800.0
2006-01-03 15:45:00,35.04,35.09,35.04,35.09,42500.0,14.627,14.6479,14.627,14.6479,42500.0
2006-01-03 15:50:00,35.09,35.09,35.04,35.05,40100.0,14.6479,14.6479,14.627,14.6312,40100.0
2006-01-03 15:55:00,35.05,35.07,35.04,35.06,61400.0,14.6312,14.6395,14.627,14.6354,61400.0
2006-01-04 09:30:00,34.92,35.06,34.91,35.06,54700.0,14.5769,14.6354,14.5728,14.6354,54700.0
2006-01-04 09:35:00,35.03,35.06,34.93,34.98,10500.0,14.6228,14.6354,14.5811,14.602,10500.0
2006-01-04 09:40:00,34.99,35.05,34.99,35.03,7100.0,14.6061,14.6312,14.6061,14.6228,7100.0
2006-01-04 09:45:00,35.03,35.06,34.86,34.88,14300.0,14.6228,14.6354,14.5519,14.5602,14300.0
2006-01-04 09:50:00,34.9,35.0,34.9,34.92,12900.0,14.5686,14.6103,14.5686,14.5769,12900.0
2006-01-04 09:55:00,34.92,35.05,34.91,35.01,11500.0,14.5769,14.6312,14.5728,14.6145,11500.0
2006-01-04 10:00:00,35.01,35.1,35.0,35.01,21900.0,14.6145,14.6521,14.6103,14.6145,21900.0
2006-01-04 10:05:00,35.01,35.04,34.96,35.01,17000.0,14.6145,14.627,14.5936,14.6145,17000.0
2006-01-04 10:10:00,34.99,34.99,34.94,34.96,9800.0,14.6061,14.6061,14.5853,14.5936,9800.0
2006-01-04 10:15:00,34.94,34.99,34.91,34.96,14100.0,14.5853,14.6061,14.5728,14.5936,14100.0
2006-01-04 10:20:00,34.97,35.0,34.88,34.89,25700.0,14.5978,14.6103,14.5602,14.5644,25700.0
2006-01-04 10:25:00,34.89,34.91,34.87,34.87,16300.0,14.5644,14.5728,14.5561,14.5561,16300.0
2006-01-04 10:30:00,34.89,34.96,34.88,34.95,16900.0,14.5644,14.5936,14.5602,14.5894,16900.0
2006-01-04 10:35:00,34.96,34.98,34.9,34.96,32200.0,14.5936,14.602,14.5686,14.5936,32200.0
2006-01-04 10:40:00,34.94,34.96,34.87,34.96,22400.0,14.5853,14.5936,14.5561,14.5936,22400.0
2006-01-04 10:45:00,34.95,34.96,34.9,34.91,13200.0,14.5894,14.5936,14.5686,14.5728,13200.0
2006-01-04 10:50:00,34.91,34.93,34.9,34.9,11100.0,14.5728,14.5811,14.5686,14.5686,11100.0
2006-01-04 10:55:00,34.89,34.98,34.89,34.96,11600.0,14.5644,14.602,14.5644,14.5936,11600.0
2006-01-04 11:00:00,34.96,34.98,34.92,34.96,13100.0,14.5936,14.602,14.5769,14.5936,13100.0
2006-01-04 11:05:00,34.96,35.01,34.93,34.99,10200.0,14.5936,14.6145,14.5811,14.6061,10200.0
2006-01-04 11:10:00,35.0,35.0,34.94,34.96,9700.0,14.6103,14.6103,14.5853,14.5936,9700.0
2006-01-04 11:15:00,34.95,34.95,34.81,34.81,18300.0,14.5894,14.5894,14.531,14.531,18300.0
2006-01-04 11:20:00,34.81,34.86,34.81,34.82,44200.0,14.531,14.5519,14.531,14.5352,44200.0
2006-01-04 11:25:00,34.82,34.82,34.6,34.61,56600.0,14.5352,14.5352,14.4433,14.4475,56600.0
2006-01-04 11:30:00,34.61,34.63,34.49,34.49,75000.0,14.4475,14.4559,14.3974,14.3974,75000.0
2006-01-04 11:35:00,34.48,34.58,34.45,34.55,100300.0,14.3933,14.435,14.3807,14.4225,100300.0
2006-01-04 11:40:00,34.58,34.6,34.53,34.53,54000.0,14.435,14.4433,14.4141,14.4141,54000.0
2006-01-04 11:45:00,34.53,34.76,34.52,34.74,41900.0,14.4141,14.5101,14.41,14.5018,41900.0
2006-01-04 11:50:00,34.74,34.81,34.73,34.8,20200.0,14.5018,14.531,14.4976,14.5268,20200.0
2006-01-04 11:55:00,34.8,34.91,34.8,34.91,26200.0,14.5268,14.5728,14.5268,14.5728,26200.0
2006-01-04 12:00:00,34.91,34.98,34.9,34.97,20300.0,14.5728,14.602,14.5686,14.5978,20300.0
2006-01-04 12:05:00,34.98,34.99,34.95,34.96,22700.0,14.602,14.6061,14.5894,14.5936,22700.0
2006-01-04 12:10:00,34.96,35.0,34.95,34.99,20900.0,14.5936,14.6103,14.5894,14.6061,20900.0
2006-01-04 12:15:00,35.0,35.0,34.84,34.88,19200.0,14.6103,14.6103,14.5435,14.5602,19200.0
2006-01-04 12:20:00,34.88,34.92,34.87,34.87,17300.0,14.5602,14.5769,14.5561,14.5561,17300.0
2006-01-04 12:25:00,34.88,34.89,34.84,34.85,8600.0,14.5602,14.5644,14.5435,14.5477,8600.0
2006-01-04 12:30:00,34.85,34.89,34.81,34.85,24400.0,14.5477,14.5644,14.531,14.5477,24400.0
2006-01-04 12:35:00,34.85,34.87,34.85,34.87,7300.0,14.5477,14.5561,14.5477,14.5561,7300.0
2006-01-04 12:40:00,34.87,34.87,34.85,34.86,6900.0,14.5561,14.5561,14.5477,14.5519,6900.0
2006-01-04 12:45:00,34.87,34.87,34.81,34.82,17300.0,14.5561,14.5561,14.531,14.5352,17300.0
2006-01-04 12:50:00,34.84,34.86,34.83,34.86,34600.0,14.5435,14.5519,14.5394,14.5519,34600.0
2006-01-04 12:55:00,34.86,34.87,34.84,34.84,60500.0,14.5519,14.5561,14.5435,14.5435,60500.0
2006-01-04 13:00:00,34.85,34.89,34.8,34.88,17500.0,14.5477,14.5644,14.5268,14.5602,17500.0
2006-01-04 13:05:00,34.88,34.88,34.85,34.86,18100.0,14.5602,14.5602,14.5477,14.5519,18100.0
2006-01-04 13:10:00,34.85,34.85,34.81,34.83,11400.0,14.5477,14.5477,14.531,14.5394,11400.0
2006-01-04 13:15:00,34.83,34.86,34.82,34.86,30600.0,14.5394,14.5519,14.5352,14.5519,30600.0
2006-01-04 13:20:00,34.85,34.86,34.83,34.83,5500.0,14.5477,14.5519,14.5394,14.5394,5500.0
2006-01-04 13:25:00,34.85,34.85,34.82,34.83,3100.0,14.5477,14.5477,14.5352,14.5394,3100.0
2006-01-04 13:30:00,34.84,34.84,34.75,34.76,26400.0,14.5435,14.5435,14.506,14.5101,26400.0
2006-01-04 13:35:00,34.75,34.84,34.75,34.8,18700.0,14.506,14.5435,14.506,14.5268,18700.0
2006-01-04 13:40:00,34.79,34.85,34.79,34.84,8100.0,14.5227,14.5477,14.5227,14.5435,8100.0
2006-01-04 13:45:00,34.83,34.85,34.82,34.85,9000.0,14.5394,14.5477,14.5352,14.5477,9000.0
2006-01-04 13:50:00,34.84,34.85,34.82,34.83,8900.0,14.5435,14.5477,14.5352,14.5394,8900.0
2006-01-04 13:55:00,34.83,34.85,34.83,34.83,6200.0,14.5394,14.5477,14.5394,14.5394,6200.0
2006-01-04 14:00:00,34.83,34.83,34.8,34.82,16400.0,14.5394,14.5394,14.5268,14.5352,16400.0
2006-01-04 14:05:00,34.82,34.83,34.77,34.77,7200.0,14.5352,14.5394,14.5143,14.5143,7200.0
2006-01-04 14:10:00,34.79,34.82,34.75,34.75,23800.0,14.5227,14.5352,14.506,14.506,23800.0
2006-01-04 14:15:00,34.75,34.85,34.75,34.84,18200.0,14.506,14.5477,14.506,14.5435,18200.0
2006-01-04 14:20:00,34.84,34.85,34.82,34.83,13000.0,14.5435,14.5477,14.5352,14.5394,13000.0
2006-01-04 14:25:00,34.82,34.85,34.8,34.83,17500.0,14.5352,14.5477,14.5268,14.5394,17500.0
2006-01-04 14:30:00,34.84,34.85,34.8,34.8,30300.0,14.5435,14.5477,14.5268,14.5268,30300.0
2006-01-04 14:35:00,34.8,34.85,34.79,34.81,51800.0,14.5268,14.5477,14.5227,14.531,51800.0
2006-01-04 14:40:00,34.81,34.81,34.78,34.8,84100.0,14.531,14.531,14.5185,14.5268,84100.0
2006-01-04 14:45:00,34.8,34.83,34.78,34.8,46100.0,14.5268,14.5394,14.5185,14.5268,46100.0
2006-01-04 14:50:00,34.8,34.81,34.76,34.79,20500.0,14.5268,14.531,14.5101,14.5227,20500.0
2006-01-04 14:55:00,34.78,34.8,34.77,34.79,18200.0,14.5185,14.5268,14.5143,14.5227,18200.0
2006-01-04 15:00:00,34.79,34.83,34.79,34.83,16400.0,14.5227,14.5394,14.5227,14.5394,16400.0
2006-01-04 15:05:00,34.83,34.84,34.81,34.82,14100.0,14.5394,14.5435,14.531,14.5352,14100.0
2006-01-04 15:10:00,34.82,34.82,34.8,34.81,26800.0,14.5352,14.5352,14.5268,14.531,26800.0
2006-01-04 15:15:00,34.82,34.86,34.82,34.85,34700.0,14.5352,14.5519,14.5352,14.5477,34700.0
2006-01-04 15:20:00,34.85,34.88,34.84,34.86,34400.0,14.5477,14.5602,14.5435,14.5519,34400.0
2006-01-04 15:25:00,34.86,34.9,34.86,34.89,39300.0,14.5519,14.5686,14.5519,14.5644,39300.0
2006-01-04 15:30:00,34.89,34.9,34.88,34.89,56400.0,14.5644,14.5686,14.5602,14.5644,56400.0
2006-01-04 15:35:00,34.89,34.89,34.87,34.89,33600.0,14.5644,14.5644,14.5561,14.5644,33600.0
2006-01-04 15:40:00,34.88,34.95,34.87,34.93,56000.0,14.5602,14.5894,14.5561,14.5811,56000.0
2006-01-04 15:45:00,34.93,35.0,34.92,34.99,42900.0,14.5811,14.6103,14.5769,14.6061,42900.0
2006-01-04 15:50:00,34.99,35.02,34.98,35.02,87900.0,14.6061,14.6187,14.602,14.6187,87900.0
2006-01-04 15:55:00,35.01,35.02,34.94,34.95,45400.0,14.6145,14.6187,14.5853,14.5894,45400.0
2006-01-05 09:30:00,35.04,35.11,35.02,35.11,47800.0,14.627,14.6562,14.6187,14.6562,47800.0
2006-01-05 09:35:00,35.1,35.12,34.98,35.01,30500.0,14.6521,14.6604,14.602,14.6145,30500.0
2006-01-05 09:40:00,35.0,35.0,34.89,34.95,21600.0,14.6103,14.6103,14.5644,14.5894,21600.0
2006-01-05 09:45:00,34.95,35.01,34.9,34.97,69400.0,14.5894,14.6145,14.5686,14.5978,69400.0
2006-01-05 09:50:00,34.98,35.03,34.98,35.03,30900.0,14.602,14.6228,14.602,14.6228,30900.0
2006-01-05 09:55:00,35.03,35.08,35.02,35.06,20400.0,14.6228,14.6437,14.6187,14.6354,20400.0
2006-01-05 10:00:00,35.07,35.09,35.05,35.06,16900.0,14.6395,14.6479,14.6312,14.6354,16900.0
2006-01-05 10:05:00,35.06,35.1,35.03,35.07,19700.0,14.6354,14.6521,14.6228,14.6395,19700.0
2006-01-05 10:10:00,35.06,35.07,35.03,35.04,14900.0,14.6354,14.6395,14.6228,14.627,14900.0
2006-01-05 10:15:00,35.06,35.09,35.04,35.05,16500.0,14.6354,14.6479,14.627,14.6312,16500.0
2006-01-05 10:20:00,35.05,35.11,35.05,35.06,10000.0,14.6312,14.6562,14.6312,14.6354,10000.0
2006-01-05 10:25:00,35.06,35.06,35.02,35.05,18300.0,14.6354,14.6354,14.6187,14.6312,18300.0
2006-01-05 10:30:00,35.03,35.07,35.0,35.04,12400.0,14.6228,14.6395,14.6103,14.627,12400.0
2006-01-05 10:35:00,35.03,35.03,34.91,34.96,28600.0,14.6228,14.6228,14.5728,14.5936,28600.0
2006-01-05 10:40:00,34.95,34.95,34.84,34.87,14900.0,14.5894,14.5894,14.5435,14.5561,14900.0
2006-01-05 10:45:00,34.86,34.88,34.83,34.84,11000.0,14.5519,14.5602,14.5394,14.5435,11000.0
2006-01-05 10:50:00,34.85,34.89,34.83,34.89,7300.0,14.5477,14.5644,14.5394,14.5644,7300.0
2006-01-05 10:55:00,34.88,34.9,34.83,34.87,6800.0,14.5602,14.5686,14.5394,14.5561,6800.0
2006-01-05 11:00:00,34.87,34.88,34.81,34.81,18800.0,14.5561,14.5602,14.531,14.531,18800.0
2006-01-05 11:05:00,34.82,34.87,34.82,34.87,11300.0,14.5352,14.5561,14.5352,14.5561,11300.0
2006-01-05 11:10:00,34.88,34.96,34.87,34.94,15000.0,14.5602,14.5936,14.5561,14.5853,15000.0
2006-01-05 11:15:00,34.93,34.95,34.92,34.94,8500.0,14.5811,14.5894,14.5769,14.5853,8500.0
2006-01-05 11:20:00,34.92,34.93,34.86,34.88,8200.0,14.5769,14.5811,14.5519,14.5602,8200.0
2006-01-05 11:25:00,34.86,34.93,34.84,34.91,14300.0,14.5519,14.5811,14.5435,14.5728,14300.0
2006-01-05 11:30:00,34.92,34.92,34.85,34.85,10700.0,14.5769,14.5769,14.5477,14.5477,10700.0
2006-01-05 11:35:00,34.85,34.91,34.82,34.87,18600.0,14.5477,14.5728,14.5352,14.5561,18600.0
2006-01-05 11:40:00,34.87,34.87,34.8,34.82,31700.0,14.5561,14.5561,14.5268,14.5352,31700.0
2006-01-05 11:45:00,34.83,34.84,34.83,34.83,4400.0,14.5394,14.5435,14.5394,14.5394,4400.0
2006-01-05 11:50:00,34.84,34.91,34.84,34.89,11000.0,14.5435,14.5728,14.5435,14.5644,11000.0
2006-01-05 11:55:00,34.89,34.9,34.86,34.88,8100.0,14.5644,14.5686,14.5519,14.5602,8100.0
2006-01-05 12:00:00,34.88,34.92,34.87,34.88,16400.0,14.5602,14.5769,14.5561,14.5602,16400.0
2006-01-05 12:05:00,34.9,34.9,34.86,34.87,4800.0,14.5686,14.5686,14.5519,14.5561,4800.0
2006-01-05 12:10:00,34.86,34.86,34.86,34.86,3200.0,14.5519,14.5519,14.5519,14.5519,3200.0
2006-01-05 12:15:00,34.87,34.89,34.84,34.89,21900.0,14.5561,14.5644,14.5435,14.5644,21900.0
2006-01-05 12:20:00,34.88,34.97,34.88,34.97,14300.0,14.5602,14.5978,14.5602,14.5978,14300.0
2006-01-05 12:25:00,34.96,34.98,34.94,34.96,17000.0,14.5936,14.602,14.5853,14.5936,17000.0
2006-01-05 12:30:00,34.95,34.96,34.94,34.94,4500.0,14.5894,14.5936,14.5853,14.5853,4500.0
2006-01-05 12:35:00,34.95,34.96,34.87,34.9,17200.0,14.5894,14.5936,14.5561,14.5686,17200.0
2006-01-05 12:40:00,34.9,34.93,34.87,34.87,11700.0,14.5686,14.5811,14.5561,14.5561,11700.0
2006-01-05 12:45:00,34.88,34.91,34.84,34.89,16500.0,14.5602,14.5728,14.5435,14.5644,16500.0
2006-01-05 12:50:00,34.89,34.9,34.87,34.87,8500.0,14.5644,14.5686,14.5561,14.5561,8500.0
2006-01-05 12:55:00,34.88,34.88,34.83,34.85,8200.0,14.5602,14.5602,14.5394,14.5477,8200.0
2006-01-05 13:00:00,34.85,34.9,34.84,34.89,19000.0,14.5477,14.5686,14.5435,14.5644,19000.0
2006-01-05 13:05:00,34.89,34.93,34.85,34.93,11200.0,14.5644,14.5811,14.5477,14.5811,11200.0
2006-01-05 13:10:00,34.92,34.92,34.88,34.88,3200.0,14.5769,14.5769,14.5602,14.5602,3200.0
2006-01-05 13:15:00,34.88,34.89,34.85,34.85,12700.0,14.5602,14.5644,14.5477,14.5477,12700.0
2006-01-05 13:20:00,34.85,34.86,34.83,34.84,8400.0,14.5477,14.5519,14.5394,14.5435,8400.0
2006-01-05 13:25:00,34.84,34.84,34.81,34.82,10200.0,14.5435,14.5435,14.531,14.5352,10200.0
2006-01-05 13:30:00,34.83,34.86,34.83,34.86,4600.0,14.5394,14.5519,14.5394,14.5519,4600.0
2006-01-05 13:35:00,34.87,34.88,34.8,34.81,15200.0,14.5561,14.5602,14.5268,14.531,15200.0
2006-01-05 13:40:00,34.82,34.83,34.8,34.81,6200.0,14.5352,14.5394,14.5268,14.531,6200.0
2006-01-05 13:45:00,34.8,34.84,34.79,34.79,26500.0,14.5268,14.5435,14.5227,14.5227,26500.0
2006-01-05 13:50:00,34.79,34.85,34.79,34.8,21700.0,14.5227,14.5477,14.5227,14.5268,21700.0
2006-01-05 13:55:00,34.8,34.8,34.76,34.78,14600.0,14.5268,14.5268,14.5101,14.5185,14600.0
2006-01-05 14:00:00,34.78,34.78,34.76,34.78,11200.0,14.5185,14.5185,14.5101,14.5185,11200.0
2006-01-05 14:05:00,34.78,34.79,34.76,34.77,19500.0,14.5185,14.5227,14.5101,14.5143,19500.0
2006-01-05 14:10:00,34.77,34.79,34.77,34.79,12300.0,14.5143,14.5227,14.5143,14.5227,12300.0
2006-01-05 14:15:00,34.8,34.82,34.8,34.81,7900.0,14.5268,14.5352,14.5268,14.531,7900.0
2006-01-05 14:20:00,34.82,34.83,34.76,34.78,15100.0,14.5352,14.5394,14.5101,14.5185,15100.0
2006-01-05 14:25:00,34.77,34.79,34.75,34.79,17900.0,14.5143,14.5227,14.506,14.5227,17900.0
2006-01-05 14:30:00,34.78,34.83,34.78,34.81,14700.0,14.5185,14.5394,14.5185,14.531,14700.0
2006-01-05 14:35:00,34.82,34.83,34.81,34.83,10000.0,14.5352,14.5394,14.531,14.5394,10000.0
2006-01-05 14:40:00,34.83,34.84,34.81,34.82,18200.0,14.5394,14.5435,14.531,14.5352,18200.0
2006-01-05 14:45:00,34.82,34.87,34.8,34.84,20600.0,14.5352,14.5561,14.5268,14.5435,20600.0
2006-01-05 14:50:00,34.85,34.87,34.85,34.85,4600.0,14.5477,14.5561,14.5477,14.5477,4600.0
2006-01-05 14:55:00,34.86,34.88,34.84,34.86,16100.0,14.5519,14.5602,14.5435,14.5519,16100.0
2006-01-05 15:00:00,34.85,34.89,34.84,34.87,14600.0,14.5477,14.5644,14.5435,14.5561,14600.0
2006-01-05 15:05:00,34.89,34.9,34.84,34.86,25300.0,14.5644,14.5686,14.5435,14.5519,25300.0
2006-01-05 15:10:00,34.87,34.88,34.85,34.86,23600.0,14.5561,14.5602,14.5477,14.5519,23600.0
2006-01-05 15:15:00,34.86,34.88,34.85,34.88,12000.0,14.5519,14.5602,14.5477,14.5602,12000.0
2006-01-05 15:20:00,34.87,34.88,34.83,34.85,18900.0,14.5561,14.5602,14.5394,14.5477,18900.0
2006-01-05 15:25:00,34.85,34.86,34.84,34.84,17100.0,14.5477,14.5519,14.5435,14.5435,17100.0
2006-01-05 15:30:00,34.85,34.85,34.83,34.85,17900.0,14.5477,14.5477,14.5394,14.5477,17900.0
2006-01-05 15:35:00,34.84,34.85,34.83,34.85,21100.0,14.5435,14.5477,14.5394,14.5477,21100.0
2006-01-05 15:40:00,34.85,34.86,34.83,34.86,20600.0,14.5477,14.5519,14.5394,14.5519,20600.0
2006-01-05 15:45:00,34.85,34.88,34.84,34.88,29900.0,14.5477,14.5602,14.5435,14.5602,29900.0
2006-01-05 15:50:00,34.88,34.88,34.85,34.87,32700.0,14.5602,14.5602,14.5477,14.5561,32700.0
2006-01-05 15:55:00,34.87,34.88,34.86,34.88,38400.0,14.5561,14.5602,14.5519,14.5602,38400.0
2006-01-06 09:30:00,34.99,35.0,34.96,34.97,40000.0,14.6061,14.6103,14.5936,14.5978,40000.0
2006-01-06 09:35:00,34.97,34.98,34.92,34.92,14600.0,14.5978,14.602,14.5769,14.5769,14600.0
2006-01-06 09:40:00,34.92,34.93,34.9,34.92,8700.0,14.5769,14.5811,14.5686,14.5769,8700.0
2006-01-06 09:45:00,34.91,34.94,34.91,34.94,10100.0,14.5728,14.5853,14.5728,14.5853,10100.0
2006-01-06 09:50:00,34.95,34.97,34.92,34.94,12900.0,14.5894,14.5978,14.5769,14.5853,12900.0
2006-01-06 09:55:00,34.94,34.97,34.93,34.96,6300.0,14.5853,14.5978,14.5811,14.5936,6300.0
2006-01-06 10:00:00,34.96,34.96,34.88,34.89,19100.0,14.5936,14.5936,14.5602,14.5644,19100.0
2006-01-06 10:05:00,34.89,34.94,34.87,34.91,14900.0,14.5644,14.5853,14.5561,14.5728,14900.0
2006-01-06 10:10:00,34.88,34.93,34.87,34.92,7200.0,14.5602,14.5811,14.5561,14.5769,7200.0
2006-01-06 10:15:00,34.91,34.91,34.85,34.85,21800.0,14.5728,14.5728,14.5477,14.5477,21800.0
2006-01-06 10:20:00,34.85,34.89,34.83,34.85,20200.0,14.5477,14.5644,14.5394,14.5477,20200.0
2006-01-06 10:25:00,34.85,34.85,34.8,34.83,19500.0,14.5477,14.5477,14.5268,14.5394,19500.0
2006-01-06 10:30:00,34.84,34.84,34.83,34.84,4700.0,14.5435,14.5435,14.5394,14.5435,4700.0
2006-01-06 10:35:00,34.84,34.88,34.83,34.83,9900.0,14.5435,14.5602,14.5394,14.5394,9900.0
2006-01-06 10:40:00,34.83,34.86,34.82,34.85,8900.0,14.5394,14.5519,14.5352,14.5477,8900.0
2006-01-06 10:45:00,34.85,34.87,34.85,34.87,15400.0,14.5477,14.5561,14.5477,14.5561,15400.0
2006-01-06 10:50:00,34.86,34.9,34.86,34.88,7500.0,14.5519,14.5686,14.5519,14.5602,7500.0
2006-01-06 10:55:00,34.88,34.89,34.84,34.86,20600.0,14.5602,14.5644,14.5435,14.5519,20600.0
2006-01-06 11:00:00,34.86,34.87,34.85,34.86,5900.0,14.5519,14.5561,14.5477,14.5519,5900.0
2006-01-06 11:05:00,34.86,34.89,34.86,34.88,9900.0,14.5519,14.5644,14.5519,14.5602,9900.0
2006-01-06 11:10:00,34.87,34.88,34.85,34.87,9400.0,14.5561,14.5602,14.5477,14.5561,9400.0
2006-01-06 11:15:00,34.88,34.89,34.87,34.88,12600.0,14.5602,14.5644,14.5561,14.5602,12600.0
2006-01-06 11:20:00,34.88,34.91,34.87,34.9,31200.0,14.5602,14.5728,14.5561,14.5686,31200.0
2006-01-06 11:25:00,34.9,34.95,34.9,34.95,40300.0,14.5686,14.5894,14.5686,14.5894,40300.0
2006-01-06 11:30:00,34.94,34.95,34.93,34.94,9900.0,14.5853,14.5894,14.5811,14.5853,9900.0
2006-01-06 11:35:00,34.94,34.97,34.94,34.95,6100.0,14.5853,14.5978,14.5853,14.5894,6100.0
2006-01-06 11:40:00,34.95,34.95,34.91,34.91,13100.0,14.5894,14.5894,14.5728,14.5728,13100.0
2006-01-06 11:45:00,34.93,34.93,34.92,34.92,3200.0,14.5811,14.5811,14.5769,14.5769,3200.0
2006-01-06 11:50:00,34.92,34.93,34.9,34.9,10800.0,14.5769,14.5811,14.5686,14.5686,10800.0
2006-01-06 11:55:00,34.91,34.91,34.9,34.91,4800.0,14.5728,14.5728,14.5686,14.5728,4800.0
2006-01-06 12:00:00,34.92,34.94,34.91,34.91,9400.0,14.5769,14.5853,14.5728,14.5728,9400.0
2006-01-06 12:05:00,34.91,34.92,34.89,34.89,16300.0,14.5728,14.5769,14.5644,14.5644,16300.0
2006-01-06 12:10:00,34.9,34.91,34.89,34.89,11300.0,14.5686,14.5728,14.5644,14.5644,11300.0
2006-01-06 12:15:00,34.89,34.91,34.87,34.89,14800.0,14.5644,14.5728,14.5561,14.5644,14800.0
2006-01-06 12:20:00,34.88,34.91,34.87,34.91,12600.0,14.5602,14.5728,14.5561,14.5728,12600.0
2006-01-06 12:25:00,34.91,34.91,34.88,34.9,9200.0,14.5728,14.5728,14.5602,14.5686,9200.0
2006-01-06 12:30:00,34.88,34.91,34.88,34.9,11500.0,14.5602,14.5728,14.5602,14.5686,11500.0
2006-01-06 12:35:00,34.9,34.9,34.87,34.88,17200.0,14.5686,14.5686,14.5561,14.5602,17200.0
2006-01-06 12:40:00,34.87,34.9,34.87,34.9,15000.0,14.5561,14.5686,14.5561,14.5686,15000.0
2006-01-06 12:45:00,34.9,34.9,34.88,34.88,8600.0,14.5686,14.5686,14.5602,14.5602,8600.0
2006-01-06 12:50:00,34.88,34.89,34.87,34.89,13700.0,14.5602,14.5644,14.5561,14.5644,13700.0
2006-01-06 12:55:00,34.89,34.89,34.87,34.87,6000.0,14.5644,14.5644,14.5561,14.5561,6000.0
2006-01-06 13:00:00,34.87,34.89,34.87,34.88,6400.0,14.5561,14.5644,14.5561,14.5602,6400.0
2006-01-06 13:05:00,34.88,34.91,34.88,34.9,46800.0,14.5602,14.5728,14.5602,14.5686,46800.0
2006-01-06 13:10:00,34.9,34.92,34.9,34.92,7200.0,14.5686,14.5769,14.5686,14.5769,7200.0
2006-01-06 13:15:00,34.93,34.94,34.92,34.94,17600.0,14.5811,14.5853,14.5769,14.5853,17600.0
2006-01-06 13:20:00,34.93,34.96,34.93,34.96,15200.0,14.5811,14.5936,14.5811,14.5936,15200.0
2006-01-06 13:25:00,34.96,34.96,34.92,34.94,12800.0,14.5936,14.5936,14.5769,14.5853,12800.0
2006-01-06 13:30:00,34.95,34.95,34.93,34.93,20600.0,14.5894,14.5894,14.5811,14.5811,20600.0
2006-01-06 13:35:00,34.93,34.98,34.93,34.97,19600.0,14.5811,14.602,14.5811,14.5978,19600.0
2006-01-06 13:40:00,34.98,34.98,34.97,34.98,3000.0,14.602,14.602,14.5978,14.602,3000.0
2006-01-06 13:45:00,34.98,35.0,34.98,35.0,23700.0,14.602,14.6103,14.602,14.6103,23700.0
2006-01-06 13:50:00,34.99,35.03,34.98,35.02,23000.0,14.6061,14.6228,14.602,14.6187,23000.0
2006-01-06 13:55:00,35.02,35.05,35.02,35.04,14500.0,14.6187,14.6312,14.6187,14.627,14500.0
2006-01-06 14:00:00,35.03,35.05,35.01,35.01,9000.0,14.6228,14.6312,14.6145,14.6145,9000.0
2006-01-06 14:05:00,35.01,35.03,35.01,35.02,5000.0,14.6145,14.6228,14.6145,14.6187,5000.0
2006-01-06 14:10:00,35.02,35.04,35.02,35.03,14400.0,14.6187,14.627,14.6187,14.6228,14400.0
2006-01-06 14:15:00,35.03,35.08,35.02,35.04,27900.0,14.6228,14.6437,14.6187,14.627,27900.0
2006-01-06 14:20:00,35.04,35.06,35.01,35.03,9700.0,14.627,14.6354,14.6145,14.6228,9700.0
2006-01-06 14:25:00,35.03,35.04,35.02,35.03,6700.0,14.6228,14.627,14.6187,14.6228,6700.0
2006-01-06 14:30:00,35.03,35.04,35.02,35.04,6000.0,14.6228,14.627,14.6187,14.627,6000.0
2006-01-06 14:35:00,35.03,35.04,35.01,35.02,10400.0,14.6228,14.627,14.6145,14.6187,10400.0
2006-01-06 14:40:00,35.02,35.03,35.01,35.01,5200.0,14.6187,14.6228,14.6145,14.6145,5200.0
2006-01-06 14:45:00,35.02,35.04,35.0,35.02,10900.0,14.6187,14.627,14.6103,14.6187,10900.0
2006-01-06 14:50:00,35.02,35.04,35.01,35.01,11200.0,14.6187,14.627,14.6145,14.6145,11200.0
2006-01-06 14:55:00,35.03,35.03,34.98,34.98,8300.0,14.6228,14.6228,14.602,14.602,8300.0
2006-01-06 15:00:00,34.98,35.01,34.97,34.99,10000.0,14.602,14.6145,14.5978,14.6061,10000.0
2006-01-06 15:05:00,34.99,35.02,34.99,35.0,21100.0,14.6061,14.6187,14.6061,14.6103,21100.0
2006-01-06 15:10:00,35.0,35.03,34.99,35.0,17900.0,14.6103,14.6228,14.6061,14.6103,17900.0
2006-01-06 15:15:00,34.99,35.01,34.99,35.0,13900.0,14.6061,14.6145,14.6061,14.6103,13900.0
2006-01-06 15:20:00,35.01,35.04,35.0,35.02,18700.0,14.6145,14.627,14.6103,14.6187,18700.0
2006-01-06 15:25:00,35.03,35.04,35.0,35.04,16400.0,14.6228,14.627,14.6103,14.627,16400.0
2006-01-06 15:30:00,35.04,35.05,35.03,35.04,14100.0,14.627,14.6312,14.6228,14.627,14100.0
2006-01-06 15:35:00,35.04,35.05,35.02,35.04,19500.0,14.627,14.6312,14.6187,14.627,19500.0
2006-01-06 15:40:00,35.04,35.08,35.04,35.07,20300.0,14.627,14.6437,14.627,14.6395,20300.0
2006-01-06 15:45:00,35.07,35.08,35.05,35.07,20300.0,14.6395,14.6437,14.6312,14.6395,20300.0
2006-01-06 15:50:00,35.07,35.09,35.05,35.05,22200.0,14.6395,14.6479,14.6312,14.6312,22200.0
2006-01-06 15:55:00,35.06,35.09,35.03,35.09,37200.0,14.6354,14.6479,14.6228,14.6479,37200.0
2006-01-09 09:30:00,35.06,35.08,35.01,35.03,42600.0,14.6354,14.6437,14.6145,14.6228,42600.0
2006-01-09 09:35:00,35.02,35.03,35.0,35.03,16200.0,14.6187,14.6228,14.6103,14.6228,16200.0
2006-01-09 09:40:00,35.02,35.07,34.98,35.01,26500.0,14.6187,14.6395,14.602,14.6145,26500.0
2006-01-09 09:45:00,35.01,35.04,34.99,35.02,12300.0,14.6145,14.627,14.6061,14.6187,12300.0
2006-01-09 09:50:00,35.01,35.02,34.94,34.95,14200.0,14.6145,14.6187,14.5853,14.5894,14200.0
2006-01-09 09:55:00,34.95,34.99,34.92,34.92,12600.0,14.5894,14.6061,14.5769,14.5769,12600.0
2006-01-09 10:00:00,34.92,34.94,34.85,34.91,38000.0,14.5769,14.5853,14.5477,14.5728,38000.0
2006-01-09 10:05:00,34.9,35.0,34.88,34.99,33500.0,14.5686,14.6103,14.5602,14.6061,33500.0
2006-01-09 10:10:00,34.99,35.0,34.9,34.91,19400.0,14.6061,14.6103,14.5686,14.5728,19400.0
2006-01-09 10:15:00,34.93,34.93,34.88,34.89,16700.0,14.5811,14.5811,14.5602,14.5644,16700.0
2006-01-09 10:20:00,34.9,34.92,34.88,34.88,16200.0,14.5686,14.5769,14.5602,14.5602,16200.0
2006-01-09 10:25:00,34.88,34.92,34.88,34.9,14200.0,14.5602,14.5769,14.5602,14.5686,14200.0
2006-01-09 10:30:00,34.9,34.93,34.87,34.87,14500.0,14.5686,14.5811,14.5561,14.5561,14500.0
2006-01-09 10:35:00,34.87,34.91,34.87,34.9,12800.0,14.5561,14.5728,14.5561,14.5686,12800.0
2006-01-09 10:40:00,34.91,34.94,34.88,34.92,15500.0,14.5728,14.5853,14.5602,14.5769,15500.0
2006-01-09 10:45:00,34.92,34.92,34.82,34.83,27900.0,14.5769,14.5769,14.5352,14.5394,27900.0
2006-01-09 10:50:00,34.82,34.89,34.81,34.89,31600.0,14.5352,14.5644,14.531,14.5644,31600.0
2006-01-09 10:55:00,34.9,34.91,34.85,34.87,30600.0,14.5686,14.5728,14.5477,14.5561,30600.0
2006-01-09 11:00:00,34.88,34.89,34.84,34.87,22600.0,14.5602,14.5644,14.5435,14.5561,22600.0
2006-01-09 11:05:00,34.87,34.9,34.86,34.88,7000.0,14.5561,14.5686,14.5519,14.5602,7000.0
2006-01-09 11:10:00,34.88,34.9,34.85,34.85,21400.0,14.5602,14.5686,14.5477,14.5477,21400.0
2006-01-09 11:15:00,34.86,34.87,34.84,34.86,24700.0,14.5519,14.5561,14.5435,14.5519,24700.0
2006-01-09 11:20:00,34.85,34.89,34.84,34.87,22500.0,14.5477,14.5644,14.5435,14.5561,22500.0
2006-01-09 11:25:00,34.87,34.91,34.86,34.87,14300.0,14.5561,14.5728,14.5519,14.5561,14300.0
2006-01-09 11:30:00,34.86,34.88,34.83,34.85,7700.0,14.5519,14.5602,14.5394,14.5477,7700.0
2006-01-09 11:35:00,34.85,34.9,34.85,34.89,13400.0,14.5477,14.5686,14.5477,14.5644,13400.0
2006-01-09 11:40:00,34.88,34.88,34.85,34.87,10900.0,14.5602,14.5602,14.5477,14.5561,10900.0
2006-01-09 11:45:00,34.87,34.89,34.86,34.87,10500.0,14.5561,14.5644,14.5519,14.5561,10500.0
2006-01-09 11:50:00,34.86,34.89,34.85,34.88,14100.0,14.5519,14.5644,14.5477,14.5602,14100.0
2006-01-09 11:55:00,34.88,34.94,34.85,34.92,24500.0,14.5602,14.5853,14.5477,14.5769,24500.0
2006-01-09 12:00:00,34.92,34.92,34.85,34.86,10300.0,14.5769,14.5769,14.5477,14.5519,10300.0
2006-01-09 12:05:00,34.85,34.87,34.85,34.86,4800.0,14.5477,14.5561,14.5477,14.5519,4800.0
2006-01-09 12:10:00,34.86,34.87,34.83,34.83,19600.0,14.5519,14.5561,14.5394,14.5394,19600.0
2006-01-09 12:15:00,34.84,34.86,34.84,34.84,2700.0,14.5435,14.5519,14.5435,14.5435,2700.0
2006-01-09 12:20:00,34.84,34.85,34.82,34.82,16200.0,14.5435,14.5477,14.5352,14.5352,16200.0
2006-01-09 12:25:00,34.82,34.85,34.82,34.83,16600.0,14.5352,14.5477,14.5352,14.5394,16600.0
2006-01-09 12:30:00,34.83,34.83,34.82,34.83,22800.0,14.5394,14.5394,14.5352,14.5394,22800.0
2006-01-09 12:35:00,34.84,34.86,34.84,34.85,6900.0,14.5435,14.5519,14.5435,14.5477,6900.0
2006-01-09 12:40:00,34.85,34.94,34.85,34.92,23400.0,14.5477,14.5853,14.5477,14.5769,23400.0
2006-01-09 12:45:00,34.92,34.98,34.92,34.95,16800.0,14.5769,14.602,14.5769,14.5894,16800.0
2006-01-09 12:50:00,34.96,34.96,34.89,34.9,22400.0,14.5936,14.5936,14.5644,14.5686,22400.0
2006-01-09 12:55:00,34.9,34.9,34.88,34.89,10500.0,14.5686,14.5686,14.5602,14.5644,10500.0
2006-01-09 13:00:00,34.89,34.9,34.86,34.9,11000.0,14.5644,14.5686,14.5519,14.5686,11000.0
2006-01-09 13:05:00,34.9,34.9,34.86,34.88,10600.0,14.5686,14.5686,14.5519,14.5602,10600.0
2006-01-09 13:10:00,34.87,34.91,34.86,34.87,14500.0,14.5561,14.5728,14.5519,14.5561,14500.0
2006-01-09 13:15:00,34.88,34.9,34.86,34.88,9300.0,14.5602,14.5686,14.5519,14.5602,9300.0
2006-01-09 13:20:00,34.88,34.89,34.88,34.89,3100.0,14.5602,14.5644,14.5602,14.5644,3100.0
2006-01-09 13:25:00,34.88,34.89,34.88,34.89,6900.0,14.5602,14.5644,14.5602,14.5644,6900.0
2006-01-09 13:30:00,34.88,34.92,34.88,34.92,7800.0,14.5602,14.5769,14.5602,14.5769,7800.0
2006-01-09 13:35:00,34.91,34.96,34.89,34.96,9900.0,14.5728,14.5936,14.5644,14.5936,9900.0
2006-01-09 13:40:00,34.96,34.96,34.87,34.87,22700.0,14.5936,14.5936,14.5561,14.5561,22700.0
2006-01-09 13:45:00,34.87,34.94,34.86,34.9,12600.0,14.5561,14.5853,14.5519,14.5686,12600.0
2006-01-09 13:50:00,34.91,34.96,34.9,34.95,25400.0,14.5728,14.5936,14.5686,14.5894,25400.0
2006-01-09 13:55:00,34.95,34.95,34.89,34.89,45700.0,14.5894,14.5894,14.5644,14.5644,45700.0
2006-01-09 14:00:00,34.89,34.94,34.89,34.92,7000.0,14.5644,14.5853,14.5644,14.5769,7000.0
2006-01-09 14:05:00,34.92,34.93,34.9,34.9,10700.0,14.5769,14.5811,14.5686,14.5686,10700.0
2006-01-09 14:10:00,34.9,34.91,34.9,34.91,12500.0,14.5686,14.5728,14.5686,14.5728,12500.0
2006-01-09 14:15:00,34.92,34.92,34.88,34.9,21100.0,14.5769,14.5769,14.5602,14.5686,21100.0
2006-01-09 14:20:00,34.91,34.91,34.89,34.91,11400.0,14.5728,14.5728,14.5644,14.5728,11400.0
2006-01-09 14:25:00,34.91,34.92,34.89,34.9,17300.0,14.5728,14.5769,14.5644,14.5686,17300.0
2006-01-09 14:30:00,34.9,34.92,34.88,34.89,42900.0,14.5686,14.5769,14.5602,14.5644,42900.0
2006-01-09 14:35:00,34.9,34.91,34.86,34.9,60300.0,14.5686,14.5728,14.5519,14.5686,60300.0
2006-01-09 14:40:00,34.9,34.91,34.87,34.89,31800.0,14.5686,14.5728,14.5561,14.5644,31800.0
2006-01-09 14:45:00,34.88,34.89,34.85,34.86,34800.0,14.5602,14.5644,14.5477,14.5519,34800.0
2006-01-09 14:50:00,34.88,34.91,34.88,34.9,15800.0,14.5602,14.5728,14.5602,14.5686,15800.0
2006-01-09 14:55:00,34.9,34.9,34.88,34.88,10000.0,14.5686,14.5686,14.5602,14.5602,10000.0
2006-01-09 15:00:00,34.88,34.9,34.86,34.86,18000.0,14.5602,14.5686,14.5519,14.5519,18000.0
2006-01-09 15:05:00,34.86,34.9,34.84,34.87,41800.0,14.5519,14.5686,14.5435,14.5561,41800.0
2006-01-09 15:10:00,34.85,34.88,34.85,34.87,22700.0,14.5477,14.5602,14.5477,14.5561,22700.0
2006-01-09 15:15:00,34.87,34.88,34.83,34.85,40200.0,14.5561,14.5602,14.5394,14.5477,40200.0
2006-01-09 15:20:00,34.85,34.89,34.84,34.88,31900.0,14.5477,14.5644,14.5435,14.5602,31900.0
2006-01-09 15:25:00,34.87,34.9,34.87,34.9,30200.0,14.5561,14.5686,14.5561,14.5686,30200.0
2006-01-09 15:30:00,34.89,34.91,34.88,34.9,34600.0,14.5644,14.5728,14.5602,14.5686,34600.0
2006-01-09 15:35:00,34.9,34.93,34.9,34.91,21200.0,14.5686,14.5811,14.5686,14.5728,21200.0
2006-01-09 15:40:00,34.92,34.93,34.9,34.92,28100.0,14.5769,14.5811,14.5686,14.5769,28100.0
2006-01-09 15:45:00,34.93,34.94,34.92,34.93,18800.0,14.5811,14.5853,14.5769,14.5811,18800.0
2006-01-09 15:50:00,34.93,34.96,34.89,34.91,45400.0,14.5811,14.5936,14.5644,14.5728,45400.0
2006-01-09 15:55:00,34.92,34.93,34.89,34.91,82900.0,14.5769,14.5811,14.5644,14.5728,82900.0
2006-01-10 09:30:00,34.82,34.95,34.81,34.94,42100.0,14.5352,14.5894,14.531,14.5853,42100.0
2006-01-10 09:35:00,34.95,34.95,34.82,34.82,16000.0,14.5894,14.5894,14.5352,14.5352,16000.0
2006-01-10 09:40:00,34.83,34.87,34.81,34.86,10300.0,14.5394,14.5561,14.531,14.5519,10300.0
2006-01-10 09:45:00,34.87,34.88,34.82,34.84,15000.0,14.5561,14.5602,14.5352,14.5435,15000.0
2006-01-10 09:50:00,34.83,34.85,34.75,34.77,26700.0,14.5394,14.5477,14.506,14.5143,26700.0
2006-01-10 09:55:00,34.8,34.89,34.79,34.89,17000.0,14.5268,14.5644,14.5227,14.5644,17000.0
2006-01-10 10:00:00,34.88,34.93,34.82,34.85,25400.0,14.5602,14.5811,14.5352,14.5477,25400.0
2006-01-10 10:05:00,34.86,34.86,34.8,34.84,22900.0,14.5519,14.5519,14.5268,14.5435,22900.0
2006-01-10 10:10:00,34.83,34.86,34.81,34.82,14000.0,14.5394,14.5519,14.531,14.5352,14000.0
2006-01-10 10:15:00,34.83,34.88,34.8,34.86,13700.0,14.5394,14.5602,14.5268,14.5519,13700.0
2006-01-10 10:20:00,34.85,34.87,34.81,34.83,18300.0,14.5477,14.5561,14.531,14.5394,18300.0
2006-01-10 10:25:00,34.83,34.84,34.79,34.8,20200.0,14.5394,14.5435,14.5227,14.5268,20200.0
2006-01-10 10:30:00,34.81,34.85,34.8,34.85,29400.0,14.531,14.5477,14.5268,14.5477,29400.0
2006-01-10 10:35:00,34.84,34.93,34.83,34.92,11000.0,14.5435,14.5811,14.5394,14.5769,11000.0
2006-01-10 10:40:00,34.94,34.94,34.91,34.91,9200.0,14.5853,14.5853,14.5728,14.5728,9200.0
2006-01-10 10:45:00,34.9,34.9,34.86,34.89,18700.0,14.5686,14.5686,14.5519,14.5644,18700.0
2006-01-10 10:50:00,34.89,34.91,34.88,34.89,27000.0,14.5644,14.5728,14.5602,14.5644,27000.0
2006-01-10 10:55:00,34.9,34.9,34.88,34.9,9200.0,14.5686,14.5686,14.5602,14.5686,9200.0
2006-01-10 11:00:00,34.91,34.92,34.87,34.91,12900.0,14.5728,14.5769,14.5561,14.5728,12900.0
2006-01-10 11:05:00,34.89,34.93,34.89,34.9,18400.0,14.5644,14.5811,14.5644,14.5686,18400.0
2006-01-10 11:10:00,34.92,34.92,34.88,34.88,11100.0,14.5769,14.5769,14.5602,14.5602,11100.0
2006-01-10 11:15:00,34.88,34.92,34.88,34.9,18100.0,14.5602,14.5769,14.5602,14.5686,18100.0
2006-01-10 11:20:00,34.91,34.91,34.88,34.89,16400.0,14.5728,14.5728,14.5602,14.5644,16400.0
2006-01-10 11:25:00,34.89,34.94,34.89,34.89,27800.0,14.5644,14.5853,14.5644,14.5644,27800.0
2006-01-10 11:30:00,34.92,34.94,34.89,34.9,22800.0,14.5769,14.5853,14.5644,14.5686,22800.0
2006-01-10 11:35:00,34.92,34.95,34.89,34.9,41500.0,14.5769,14.5894,14.5644,14.5686,41500.0
2006-01-10 11:40:00,34.92,34.95,34.9,34.92,17400.0,14.5769,14.5894,14.5686,14.5769,17400.0
2006-01-10 11:45:00,34.92,34.94,34.91,34.94,35500.0,14.5769,14.5853,14.5728,14.5853,35500.0
2006-01-10 11:50:00,34.93,34.94,34.89,34.89,17400.0,14.5811,14.5853,14.5644,14.5644,17400.0
2006-01-10 11:55:00,34.9,34.9,34.88,34.89,9100.0,14.5686,14.5686,14.5602,14.5644,9100.0
2006-01-10 12:00:00,34.88,34.94,34.86,34.91,40600.0,14.5602,14.5853,14.5519,14.5728,40600.0
2006-01-10 12:05:00,34.93,34.93,34.91,34.92,8000.0,14.5811,14.5811,14.5728,14.5769,8000.0
2006-01-10 12:10:00,34.92,34.92,34.86,34.86,13500.0,14.5769,14.5769,14.5519,14.5519,13500.0
2006-01-10 12:15:00,34.87,34.89,34.86,34.88,14300.0,14.5561,14.5644,14.5519,14.5602,14300.0
2006-01-10 12:20:00,34.89,34.9,34.86,34.87,19500.0,14.5644,14.5686,14.5519,14.5561,19500.0
2006-01-10 12:25:00,34.86,34.9,34.86,34.89,7300.0,14.5519,14.5686,14.5519,14.5644,7300.0
2006-01-10 12:30:00,34.91,34.91,34.86,34.87,14800.0,14.5728,14.5728,14.5519,14.5561,14800.0
2006-01-10 12:35:00,34.87,34.89,34.87,34.87,3400.0,14.5561,14.5644,14.5561,14.5561,3400.0
2006-01-10 12:40:00,34.87,34.87,34.84,34.84,17900.0,14.5561,14.5561,14.5435,14.5435,17900.0
2006-01-10 12:45:00,34.84,34.87,34.82,34.83,15800.0,14.5435,14.5561,14.5352,14.5394,15800.0
2006-01-10 12:50:00,34.83,34.87,34.83,34.84,8700.0,14.5394,14.5561,14.5394,14.5435,8700.0
2006-01-10 12:55:00,34.84,34.85,34.82,34.84,14400.0,14.5435,14.5477,14.5352,14.5435,14400.0
2006-01-10 13:00:00,34.84,34.86,34.82,34.85,13700.0,14.5435,14.5519,14.5352,14.5477,13700.0
2006-01-10 13:05:00,34.85,34.88,34.85,34.88,10900.0,14.5477,14.5602,14.5477,14.5602,10900.0
2006-01-10 13:10:00,34.88,34.9,34.87,34.87,7300.0,14.5602,14.5686,14.5561,14.5561,7300.0
2006-01-10 13:15:00,34.88,34.89,34.85,34.87,12100.0,14.5602,14.5644,14.5477,14.5561,12100.0
2006-01-10 13:20:00,34.88,34.92,34.87,34.9,7400.0,14.5602,14.5769,14.5561,14.5686,7400.0
2006-01-10 13:25:00,34.88,34.93,34.88,34.89,15700.0,14.5602,14.5811,14.5602,14.5644,15700.0
2006-01-10 13:30:00,34.9,34.93,34.89,34.9,10800.0,14.5686,14.5811,14.5644,14.5686,10800.0
2006-01-10 13:35:00,34.91,34.91,34.88,34.89,7900.0,14.5728,14.5728,14.5602,14.5644,7900.0
2006-01-10 13:40:00,34.89,34.91,34.88,34.9,8400.0,14.5644,14.5728,14.5602,14.5686,8400.0
2006-01-10 13:45:00,34.91,34.92,34.87,34.9,7000.0,14.5728,14.5769,14.5561,14.5686,7000.0
2006-01-10 13:50:00,34.9,34.93,34.9,34.9,7000.0,14.5686,14.5811,14.5686,14.5686,7000.0
2006-01-10 13:55:00,34.9,34.93,34.89,34.91,23000.0,14.5686,14.5811,14.5644,14.5728,23000.0
2006-01-10 14:00:00,34.91,34.91,34.87,34.88,15600.0,14.5728,14.5728,14.5561,14.5602,15600.0
2006-01-10 14:05:00,34.89,34.9,34.86,34.86,17700.0,14.5644,14.5686,14.5519,14.5519,17700.0
2006-01-10 14:10:00,34.86,34.89,34.85,34.87,10200.0,14.5519,14.5644,14.5477,14.5561,10200.0
2006-01-10 14:15:00,34.87,34.88,34.85,34.85,16200.0,14.5561,14.5602,14.5477,14.5477,16200.0
2006-01-10 14:20:00,34.86,34.89,34.86,34.87,7900.0,14.5519,14.5644,14.5519,14.5561,7900.0
2006-01-10 14:25:00,34.86,34.86,34.81,34.82,45600.0,14.5519,14.5519,14.531,14.5352,45600.0
2006-01-10 14:30:00,34.8,34.86,34.8,34.86,52300.0,14.5268,14.5519,14.5268,14.5519,52300.0
2006-01-10 14:35:00,34.85,34.87,34.84,34.85,11000.0,14.5477,14.5561,14.5435,14.5477,11000.0
2006-01-10 14:40:00,34.86,34.88,34.82,34.83,17300.0,14.5519,14.5602,14.5352,14.5394,17300.0
2006-01-10 14:45:00,34.83,34.88,34.83,34.87,8600.0,14.5394,14.5602,14.5394,14.5561,8600.0
2006-01-10 14:50:00,34.87,34.88,34.82,34.83,10000.0,14.5561,14.5602,14.5352,14.5394,10000.0
2006-01-10 14:55:00,34.82,34.85,34.82,34.83,12300.0,14.5352,14.5477,14.5352,14.5394,12300.0
2006-01-10 15:00:00,34.84,34.87,34.83,34.86,11900.0,14.5435,14.5561,14.5394,14.5519,11900.0
2006-01-10 15:05:00,34.85,34.86,34.82,34.82,10700.0,14.5477,14.5519,14.5352,14.5352,10700.0
2006-01-10 15:10:00,34.82,34.87,34.81,34.83,14800.0,14.5352,14.5561,14.531,14.5394,14800.0
2006-01-10 15:15:00,34.82,34.88,34.81,34.86,19100.0,14.5352,14.5602,14.531,14.5519,19100.0
2006-01-10 15:20:00,34.86,34.89,34.83,34.87,20400.0,14.5519,14.5644,14.5394,14.5561,20400.0
2006-01-10 15:25:00,34.87,34.89,34.85,34.86,14300.0,14.5561,14.5644,14.5477,14.5519,14300.0
2006-01-10 15:30:00,34.86,34.91,34.85,34.86,26200.0,14.5519,14.5728,14.5477,14.5519,26200.0
2006-01-10 15:35:00,34.87,34.89,34.85,34.86,14000.0,14.5561,14.5644,14.5477,14.5519,14000.0
2006-01-10 15:40:00,34.86,34.87,34.83,34.85,24400.0,14.5519,14.5561,14.5394,14.5477,24400.0
2006-01-10 15:45:00,34.85,34.88,34.85,34.87,14400.0,14.5477,14.5602,14.5477,14.5561,14400.0
2006-01-10 15:50:00,34.87,34.87,34.83,34.86,29500.0,14.5561,14.5561,14.5394,14.5519,29500.0
2006-01-10 15:55:00,34.86,34.87,34.85,34.86,33200.0,14.5519,14.5561,14.5477,14.5519,33200.0
2006-01-11 09:30:00,34.81,34.88,34.81,34.86,38900.0,14.531,14.5602,14.531,14.5519,38900.0
2006-01-11 09:35:00,34.89,34.93,34.88,34.9,6300.0,14.5644,14.5811,14.5602,14.5686,6300.0
2006-01-11 09:40:00,34.89,34.9,34.82,34.84,16100.0,14.5644,14.5686,14.5352,14.5435,16100.0
2006-01-11 09:45:00,34.84,34.84,34.76,34.77,26300.0,14.5435,14.5435,14.5101,14.5143,26300.0
2006-01-11 09:50:00,34.77,34.85,34.77,34.8,22900.0,14.5143,14.5477,14.5143,14.5268,22900.0
2006-01-11 09:55:00,34.8,34.81,34.76,34.8,23300.0,14.5268,14.531,14.5101,14.5268,23300.0
2006-01-11 10:00:00,34.8,34.82,34.76,34.81,12700.0,14.5268,14.5352,14.5101,14.531,12700.0
2006-01-11 10:05:00,34.81,34.82,34.79,34.81,11200.0,14.531,14.5352,14.5227,14.531,11200.0
2006-01-11 10:10:00,34.8,34.82,34.76,34.78,15400.0,14.5268,14.5352,14.5101,14.5185,15400.0
2006-01-11 10:15:00,34.77,34.83,34.77,34.82,19900.0,14.5143,14.5394,14.5143,14.5352,19900.0
2006-01-11 10:20:00,34.81,34.83,34.78,34.81,6700.0,14.531,14.5394,14.5185,14.531,6700.0
2006-01-11 10:25:00,34.81,34.84,34.77,34.83,9100.0,14.531,14.5435,14.5143,14.5394,9100.0
2006-01-11 10:30:00,34.83,34.84,34.77,34.78,12700.0,14.5394,14.5435,14.5143,14.5185,12700.0
2006-01-11 10:35:00,34.78,34.81,34.77,34.8,9200.0,14.5185,14.531,14.5143,14.5268,9200.0
2006-01-11 10:40:00,34.81,34.81,34.79,34.79,6600.0,14.531,14.531,14.5227,14.5227,6600.0
2006-01-11 10:45:00,34.78,34.79,34.73,34.76,19100.0,14.5185,14.5227,14.4976,14.5101,19100.0
2006-01-11 10:50:00,34.76,34.79,34.74,34.74,12800.0,14.5101,14.5227,14.5018,14.5018,12800.0
2006-01-11 10:55:00,34.75,34.78,34.74,34.77,49200.0,14.506,14.5185,14.5018,14.5143,49200.0
2006-01-11 11:00:00,34.77,34.78,34.76,34.76,7900.0,14.5143,14.5185,14.5101,14.5101,7900.0
2006-01-11 11:05:00,34.76,34.76,34.72,34.72,18000.0,14.5101,14.5101,14.4934,14.4934,18000.0
2006-01-11 11:10:00,34.72,34.74,34.7,34.73,21000.0,14.4934,14.5018,14.4851,14.4976,21000.0
2006-01-11 11:15:00,34.73,34.76,34.7,34.74,24300.0,14.4976,14.5101,14.4851,14.5018,24300.0
2006-01-11 11:20:00,34.74,34.76,34.74,34.75,28400.0,14.5018,14.5101,14.5018,14.506,28400.0
2006-01-11 11:25:00,34.75,34.75,34.72,34.74,28700.0,14.506,14.506,14.4934,14.5018,28700.0
2006-01-11 11:30:00,34.74,34.74,34.7,34.71,19500.0,14.5018,14.5018,14.4851,14.4893,19500.0
2006-01-11 11:35:00,34.71,34.73,34.69,34.73,20000.0,14.4893,14.4976,14.4809,14.4976,20000.0
2006-01-11 11:40:00,34.73,34.73,34.69,34.69,26100.0,14.4976,14.4976,14.4809,14.4809,26100.0
2006-01-11 11:45:00,34.69,34.71,34.69,34.69,13500.0,14.4809,14.4893,14.4809,14.4809,13500.0
2006-01-11 11:50:00,34.7,34.7,34.66,34.67,20300.0,14.4851,14.4851,14.4684,14.4726,20300.0
2006-01-11 11:55:00,34.67,34.68,34.64,34.65,24400.0,14.4726,14.4767,14.46,14.4642,24400.0
2006-01-11 12:00:00,34.66,34.7,34.66,34.68,11200.0,14.4684,14.4851,14.4684,14.4767,11200.0
2006-01-11 12:05:00,34.69,34.69,34.66,34.68,9100.0,14.4809,14.4809,14.4684,14.4767,9100.0
2006-01-11 12:10:00,34.66,34.67,34.66,34.66,5500.0,14.4684,14.4726,14.4684,14.4684,5500.0
2006-01-11 12:15:00,34.67,34.68,34.64,34.68,18300.0,14.4726,14.4767,14.46,14.4767,18300.0
2006-01-11 12:20:00,34.68,34.74,34.67,34.69,15200.0,14.4767,14.5018,14.4726,14.4809,15200.0
2006-01-11 12:25:00,34.7,34.73,34.69,34.7,10100.0,14.4851,14.4976,14.4809,14.4851,10100.0
2006-01-11 12:30:00,34.68,34.73,34.67,34.72,10300.0,14.4767,14.4976,14.4726,14.4934,10300.0
2006-01-11 12:35:00,34.71,34.75,34.71,34.75,8700.0,14.4893,14.506,14.4893,14.506,8700.0
2006-01-11 12:40:00,34.75,34.78,34.72,34.77,21600.0,14.506,14.5185,14.4934,14.5143,21600.0
2006-01-11 12:45:00,34.77,34.8,34.77,34.78,13300.0,14.5143,14.5268,14.5143,14.5185,13300.0
2006-01-11 12:50:00,34.78,34.83,34.75,34.79,9200.0,14.5185,14.5394,14.506,14.5227,9200.0
2006-01-11 12:55:00,34.8,34.8,34.76,34.76,5300.0,14.5268,14.5268,14.5101,14.5101,5300.0
2006-01-11 13:00:00,34.78,34.78,34.76,34.76,10000.0,14.5185,14.5185,14.5101,14.5101,10000.0
2006-01-11 13:05:00,34.76,34.77,34.71,34.72,17800.0,14.5101,14.5143,14.4893,14.4934,17800.0
2006-01-11 13:10:00,34.72,34.75,34.7,34.73,29300.0,14.4934,14.506,14.4851,14.4976,29300.0
2006-01-11 13:15:00,34.73,34.78,34.72,34.77,27100.0,14.4976,14.5185,14.4934,14.5143,27100.0
2006-01-11 13:20:00,34.77,34.78,34.75,34.77,15300.0,14.5143,14.5185,14.506,14.5143,15300.0
2006-01-11 13:25:00,34.75,34.77,34.74,34.74,8100.0,14.506,14.5143,14.5018,14.5018,8100.0
2006-01-11 13:30:00,34.74,34.75,34.72,34.73,12500.0,14.5018,14.506,14.4934,14.4976,12500.0
2006-01-11 13:35:00,34.73,34.75,34.71,34.73,12000.0,14.4976,14.506,14.4893,14.4976,12000.0
2006-01-11 13:40:00,34.73,34.78,34.72,34.78,23000.0,14.4976,14.5185,14.4934,14.5185,23000.0
2006-01-11 13:45:00,34.77,34.77,34.75,34.75,4600.0,14.5143,14.5143,14.506,14.506,4600.0
2006-01-11 13:50:00,34.75,34.75,34.73,34.74,14300.0,14.506,14.506,14.4976,14.5018,14300.0
2006-01-11 13:55:00,34.74,34.77,34.73,34.77,8900.0,14.5018,14.5143,14.4976,14.5143,8900.0
2006-01-11 14:00:00,34.78,34.78,34.75,34.76,13300.0,14.5185,14.5185,14.506,14.5101,13300.0
2006-01-11 14:05:00,34.76,34.79,34.75,34.78,20600.0,14.5101,14.5227,14.506,14.5185,20600.0
2006-01-11 14:10:00,34.78,34.81,34.77,34.77,28500.0,14.5185,14.531,14.5143,14.5143,28500.0
2006-01-11 14:15:00,34.76,34.8,34.76,34.79,79600.0,14.5101,14.5268,14.5101,14.5227,79600.0
2006-01-11 14:20:00,34.79,34.79,34.74,34.78,71600.0,14.5227,14.5227,14.5018,14.5185,71600.0
2006-01-11 14:25:00,34.78,34.78,34.76,34.77,7600.0,14.5185,14.5185,14.5101,14.5143,7600.0
2006-01-11 14:30:00,34.77,34.77,34.73,34.73,35300.0,14.5143,14.5143,14.4976,14.4976,35300.0
2006-01-11 14:35:00,34.74,34.8,34.74,34.79,87800.0,14.5018,14.5268,14.5018,14.5227,87800.0
2006-01-11 14:40:00,34.79,34.79,34.77,34.77,10800.0,14.5227,14.5227,14.5143,14.5143,10800.0
2006-01-11 14:45:00,34.77,34.77,34.73,34.74,14200.0,14.5143,14.5143,14.4976,14.5018,14200.0
2006-01-11 14:50:00,34.74,34.78,34.74,34.78,9100.0,14.5018,14.5185,14.5018,14.5185,9100.0
2006-01-11 14:55:00,34.76,34.79,34.76,34.79,10200.0,14.5101,14.5227,14.5101,14.5227,10200.0
2006-01-11 15:00:00,34.79,34.83,34.78,34.8,23000.0,14.5227,14.5394,14.5185,14.5268,23000.0
2006-01-11 15:05:00,34.79,34.79,34.74,34.75,18500.0,14.5227,14.5227,14.5018,14.506,18500.0
2006-01-11 15:10:00,34.74,34.78,34.73,34.77,11400.0,14.5018,14.5185,14.4976,14.5143,11400.0
2006-01-11 15:15:00,34.76,34.77,34.75,34.75,14900.0,14.5101,14.5143,14.506,14.506,14900.0
2006-01-11 15:20:00,34.75,34.77,34.72,34.77,36100.0,14.506,14.5143,14.4934,14.5143,36100.0
2006-01-11 15:25:00,34.77,34.78,34.74,34.74,15100.0,14.5143,14.5185,14.5018,14.5018,15100.0
2006-01-11 15:30:00,34.74,34.75,34.73,34.74,8200.0,14.5018,14.506,14.4976,14.5018,8200.0
2006-01-11 15:35:00,34.75,34.77,34.75,34.76,11100.0,14.506,14.5143,14.506,14.5101,11100.0
2006-01-11 15:40:00,34.76,34.77,34.75,34.76,14200.0,14.5101,14.5143,14.506,14.5101,14200.0
2006-01-11 15:45:00,34.75,34.77,34.75,34.77,12700.0,14.506,14.5143,14.506,14.5143,12700.0
2006-01-11 15:50:00,34.76,34.78,34.75,34.77,14700.0,14.5101,14.5185,14.506,14.5143,14700.0
2006-01-11 15:55:00,34.78,34.8,34.77,34.79,34800.0,14.5185,14.5268,14.5143,14.5227,34800.0
2006-01-12 09:30:00,34.79,34.88,34.76,34.83,45300.0,14.5227,14.5602,14.5101,14.5394,45300.0
2006-01-12 09:35:00,34.88,34.92,34.81,34.91,21200.0,14.5602,14.5769,14.531,14.5728,21200.0
2006-01-12 09:40:00,34.92,34.92,34.83,34.86,16700.0,14.5769,14.5769,14.5394,14.5519,16700.0
2006-01-12 09:45:00,34.86,34.94,34.84,34.93,294300.0,14.5519,14.5853,14.5435,14.5811,294300.0
2006-01-12 09:50:00,34.94,34.97,34.94,34.95,17100.0,14.5853,14.5978,14.5853,14.5894,17100.0
2006-01-12 09:55:00,34.96,34.96,34.91,34.93,24300.0,14.5936,14.5936,14.5728,14.5811,24300.0
2006-01-12 10:00:00,34.93,34.94,34.91,34.94,60700.0,14.5811,14.5853,14.5728,14.5853,60700.0
2006-01-12 10:05:00,34.94,35.07,34.94,35.06,55400.0,14.5853,14.6395,14.5853,14.6354,55400.0
2006-01-12 10:10:00,35.07,35.1,35.05,35.06,24600.0,14.6395,14.6521,14.6312,14.6354,24600.0
2006-01-12 10:15:00,35.06,35.07,35.0,35.01,28000.0,14.6354,14.6395,14.6103,14.6145,28000.0
2006-01-12 10:20:00,35.02,35.02,34.92,34.96,31500.0,14.6187,14.6187,14.5769,14.5936,31500.0
2006-01-12 10:25:00,34.96,35.0,34.96,34.99,25500.0,14.5936,14.6103,14.5936,14.6061,25500.0
2006-01-12 10:30:00,34.97,35.0,34.91,34.91,55000.0,14.5978,14.6103,14.5728,14.5728,55000.0
2006-01-12 10:35:00,34.91,34.99,34.91,34.98,24600.0,14.5728,14.6061,14.5728,14.602,24600.0
2006-01-12 10:40:00,34.98,34.99,34.91,34.96,14000.0,14.602,14.6061,14.5728,14.5936,14000.0
2006-01-12 10:45:00,34.93,34.99,34.93,34.96,17900.0,14.5811,14.6061,14.5811,14.5936,17900.0
2006-01-12 10:50:00,34.95,34.95,34.92,34.93,25300.0,14.5894,14.5894,14.5769,14.5811,25300.0
2006-01-12 10:55:00,34.92,34.93,34.9,34.9,12200.0,14.5769,14.5811,14.5686,14.5686,12200.0
2006-01-12 11:00:00,34.9,34.91,34.89,34.9,65900.0,14.5686,14.5728,14.5644,14.5686,65900.0
2006-01-12 11:05:00,34.9,34.91,34.85,34.86,28800.0,14.5686,14.5728,14.5477,14.5519,28800.0
2006-01-12 11:10:00,34.86,34.87,34.84,34.87,19900.0,14.5519,14.5561,14.5435,14.5561,19900.0
2006-01-12 11:15:00,34.87,34.87,34.85,34.87,40200.0,14.5561,14.5561,14.5477,14.5561,40200.0
2006-01-12 11:20:00,34.85,34.89,34.85,34.87,79900.0,14.5477,14.5644,14.5477,14.5561,79900.0
2006-01-12 11:25:00,34.87,34.88,34.86,34.88,9400.0,14.5561,14.5602,14.5519,14.5602,9400.0
2006-01-12 11:30:00,34.87,34.88,34.86,34.88,12800.0,14.5561,14.5602,14.5519,14.5602,12800.0
2006-01-12 11:35:00,34.87,34.9,34.87,34.9,14300.0,14.5561,14.5686,14.5561,14.5686,14300.0
2006-01-12 11:40:00,34.9,34.91,34.87,34.89,18800.0,14.5686,14.5728,14.5561,14.5644,18800.0
2006-01-12 11:45:00,34.89,34.89,34.87,34.89,3500.0,14.5644,14.5644,14.5561,14.5644,3500.0
2006-01-12 11:50:00,34.89,34.91,34.87,34.88,8900.0,14.5644,14.5728,14.5561,14.5602,8900.0
2006-01-12 11:55:00,34.89,34.9,34.88,34.88,7400.0,14.5644,14.5686,14.5602,14.5602,7400.0
2006-01-12 12:00:00,34.88,34.9,34.88,34.9,8200.0,14.5602,14.5686,14.5602,14.5686,8200.0
2006-01-12 12:05:00,34.9,34.91,34.89,34.89,7500.0,14.5686,14.5728,14.5644,14.5644,7500.0
2006-01-12 12:10:00,34.89,34.92,34.89,34.91,14200.0,14.5644,14.5769,14.5644,14.5728,14200.0
2006-01-12 12:15:00,34.91,34.92,34.89,34.9,11900.0,14.5728,14.5769,14.5644,14.5686,11900.0
2006-01-12 12:20:00,34.9,34.92,34.9,34.9,8800.0,14.5686,14.5769,14.5686,14.5686,8800.0
2006-01-12 12:25:00,34.91,34.91,34.87,34.88,11400.0,14.5728,14.5728,14.5561,14.5602,11400.0
2006-01-12 12:30:00,34.88,34.89,34.88,34.89,3500.0,14.5602,14.5644,14.5602,14.5644,3500.0
2006-01-12 12:35:00,34.88,34.9,34.87,34.9,6000.0,14.5602,14.5686,14.5561,14.5686,6000.0
2006-01-12 12:40:00,34.91,34.96,34.91,34.95,28200.0,14.5728,14.5936,14.5728,14.5894,28200.0
2006-01-12 12:45:00,34.95,34.97,34.92,34.93,25900.0,14.5894,14.5978,14.5769,14.5811,25900.0
2006-01-12 12:50:00,34.93,34.96,34.93,34.95,4900.0,14.5811,14.5936,14.5811,14.5894,4900.0
2006-01-12 12:55:00,34.95,34.95,34.9,34.93,25000.0,14.5894,14.5894,14.5686,14.5811,25000.0
2006-01-12 13:00:00,34.93,34.96,34.93,34.94,7800.0,14.5811,14.5936,14.5811,14.5853,7800.0
2006-01-12 13:05:00,34.94,34.95,34.93,34.94,5200.0,14.5853,14.5894,14.5811,14.5853,5200.0
2006-01-12 13:10:00,34.94,34.95,34.93,34.94,4800.0,14.5853,14.5894,14.5811,14.5853,4800.0
2006-01-12 13:15:00,34.93,34.96,34.93,34.94,10700.0,14.5811,14.5936,14.5811,14.5853,10700.0
2006-01-12 13:20:00,34.95,34.95,34.92,34.95,3100.0,14.5894,14.5894,14.5769,14.5894,3100.0
2006-01-12 13:25:00,34.94,34.94,34.91,34.94,11800.0,14.5853,14.5853,14.5728,14.5853,11800.0
2006-01-12 13:30:00,34.94,34.94,34.93,34.94,3900.0,14.5853,14.5853,14.5811,14.5853,3900.0
2006-01-12 13:35:00,34.93,34.95,34.93,34.95,3600.0,14.5811,14.5894,14.5811,14.5894,3600.0
2006-01-12 13:40:00,34.94,34.96,34.93,34.95,10600.0,14.5853,14.5936,14.5811,14.5894,10600.0
2006-01-12 13:45:00,34.94,34.96,34.94,34.94,14900.0,14.5853,14.5936,14.5853,14.5853,14900.0
2006-01-12 13:50:00,34.96,34.96,34.93,34.94,18600.0,14.5936,14.5936,14.5811,14.5853,18600.0
2006-01-12 13:55:00,34.94,34.94,34.89,34.89,13700.0,14.5853,14.5853,14.5644,14.5644,13700.0
2006-01-12 14:00:00,34.89,34.89,34.85,34.85,19700.0,14.5644,14.5644,14.5477,14.5477,19700.0
2006-01-12 14:05:00,34.87,34.91,34.86,34.9,31100.0,14.5561,14.5728,14.5519,14.5686,31100.0
2006-01-12 14:10:00,34.9,34.93,34.87,34.87,21200.0,14.5686,14.5811,14.5561,14.5561,21200.0
2006-01-12 14:15:00,34.89,34.93,34.89,34.9,19300.0,14.5644,14.5811,14.5644,14.5686,19300.0
2006-01-12 14:20:00,34.9,34.92,34.9,34.91,5000.0,14.5686,14.5769,14.5686,14.5728,5000.0
2006-01-12 14:25:00,34.91,34.97,34.9,34.9,12500.0,14.5728,14.5978,14.5686,14.5686,12500.0
2006-01-12 14:30:00,34.9,34.92,34.88,34.91,12600.0,14.5686,14.5769,14.5602,14.5728,12600.0
2006-01-12 14:35:00,34.9,34.92,34.9,34.92,7500.0,14.5686,14.5769,14.5686,14.5769,7500.0
2006-01-12 14:40:00,34.91,34.94,34.91,34.92,37900.0,14.5728,14.5853,14.5728,14.5769,37900.0
2006-01-12 14:45:00,34.91,34.92,34.87,34.92,24600.0,14.5728,14.5769,14.5561,14.5769,24600.0
2006-01-12 14:50:00,34.92,34.95,34.92,34.93,7400.0,14.5769,14.5894,14.5769,14.5811,7400.0
2006-01-12 14:55:00,34.94,34.96,34.92,34.95,13400.0,14.5853,14.5936,14.5769,14.5894,13400.0
2006-01-12 15:00:00,34.94,34.96,34.92,34.92,30100.0,14.5853,14.5936,14.5769,14.5769,30100.0
2006-01-12 15:05:00,34.94,34.95,34.92,34.93,26100.0,14.5853,14.5894,14.5769,14.5811,26100.0
2006-01-12 15:10:00,34.94,34.94,34.92,34.93,12700.0,14.5853,14.5853,14.5769,14.5811,12700.0
2006-01-12 15:15:00,34.92,34.93,34.9,34.91,11900.0,14.5769,14.5811,14.5686,14.5728,11900.0
2006-01-12 15:20:00,34.9,34.92,34.87,34.88,26200.0,14.5686,14.5769,14.5561,14.5602,26200.0
2006-01-12 15:25:00,34.88,34.9,34.86,34.9,22600.0,14.5602,14.5686,14.5519,14.5686,22600.0
2006-01-12 15:30:00,34.91,34.91,34.88,34.89,13400.0,14.5728,14.5728,14.5602,14.5644,13400.0
2006-01-12 15:35:00,34.89,34.9,34.88,34.88,29200.0,14.5644,14.5686,14.5602,14.5602,29200.0
2006-01-12 15:40:00,34.89,34.89,34.8,34.82,65100.0,14.5644,14.5644,14.5268,14.5352,65100.0
2006-01-12 15:45:00,34.82,34.84,34.8,34.84,110700.0,14.5352,14.5435,14.5268,14.5435,110700.0
2006-01-12 15:50:00,34.8,34.84,34.8,34.83,33100.0,14.5268,14.5435,14.5268,14.5394,33100.0
2006-01-12 15:55:00,34.83,34.84,34.82,34.83,43100.0,14.5394,14.5435,14.5352,14.5394,43100.0
2006-01-13 09:30:00,34.85,34.98,34.84,34.97,55300.0,14.5477,14.602,14.5435,14.5978,55300.0
2006-01-13 09:35:00,34.97,34.97,34.85,34.9,17600.0,14.5978,14.5978,14.5477,14.5686,17600.0
2006-01-13 09:40:00,34.89,34.93,34.83,34.88,65000.0,14.5644,14.5811,14.5394,14.5602,65000.0
2006-01-13 09:45:00,34.88,34.89,34.83,34.83,11600.0,14.5602,14.5644,14.5394,14.5394,11600.0
2006-01-13 09:50:00,34.85,34.93,34.82,34.9,17400.0,14.5477,14.5811,14.5352,14.5686,17400.0
2006-01-13 09:55:00,34.92,34.92,34.88,34.92,21100.0,14.5769,14.5769,14.5602,14.5769,21100.0
2006-01-13 10:00:00,34.92,34.93,34.87,34.9,11400.0,14.5769,14.5811,14.5561,14.5686,11400.0
2006-01-13 10:05:00,34.89,34.93,34.86,34.86,17700.0,14.5644,14.5811,14.5519,14.5519,17700.0
2006-01-13 10:10:00,34.86,34.89,34.83,34.89,25000.0,14.5519,14.5644,14.5394,14.5644,25000.0
2006-01-13 10:15:00,34.88,34.9,34.85,34.85,12700.0,14.5602,14.5686,14.5477,14.5477,12700.0
2006-01-13 10:20:00,34.85,34.96,34.85,34.94,20000.0,14.5477,14.5936,14.5477,14.5853,20000.0
2006-01-13 10:25:00,34.92,34.92,34.89,34.9,20000.0,14.5769,14.5769,14.5644,14.5686,20000.0
2006-01-13 10:30:00,34.91,34.91,34.89,34.9,10800.0,14.5728,14.5728,14.5644,14.5686,10800.0
2006-01-13 10:35:00,34.91,34.91,34.89,34.91,14800.0,14.5728,14.5728,14.5644,14.5728,14800.0
2006-01-13 10:40:00,34.91,34.91,34.86,34.87,11700.0,14.5728,14.5728,14.5519,14.5561,11700.0
2006-01-13 10:45:00,34.86,34.9,34.85,34.88,10700.0,14.5519,14.5686,14.5477,14.5602,10700.0
2006-01-13 10:50:00,34.88,34.9,34.87,34.9,9700.0,14.5602,14.5686,14.5561,14.5686,9700.0
2006-01-13 10:55:00,34.9,34.92,34.89,34.89,11800.0,14.5686,14.5769,14.5644,14.5644,11800.0
2006-01-13 11:00:00,34.87,34.9,34.86,34.87,5300.0,14.5561,14.5686,14.5519,14.5561,5300.0
2006-01-13 11:05:00,34.87,34.89,34.85,34.89,16400.0,14.5561,14.5644,14.5477,14.5644,16400.0
2006-01-13 11:10:00,34.89,34.91,34.87,34.89,15900.0,14.5644,14.5728,14.5561,14.5644,15900.0
2006-01-13 11:15:00,34.89,34.91,34.88,34.9,26300.0,14.5644,14.5728,14.5602,14.5686,26300.0
2006-01-13 11:20:00,34.91,34.92,34.89,34.91,19500.0,14.5728,14.5769,14.5644,14.5728,19500.0
2006-01-13 11:25:00,34.91,34.95,34.91,34.91,20000.0,14.5728,14.5894,14.5728,14.5728,20000.0
2006-01-13 11:30:00,34.91,34.93,34.89,34.89,61500.0,14.5728,14.5811,14.5644,14.5644,61500.0
2006-01-13 11:35:00,34.89,34.93,34.89,34.93,25800.0,14.5644,14.5811,14.5644,14.5811,25800.0
2006-01-13 11:40:00,34.92,34.93,34.89,34.91,35200.0,14.5769,14.5811,14.5644,14.5728,35200.0
2006-01-13 11:45:00,34.89,34.91,34.89,34.91,24000.0,14.5644,14.5728,14.5644,14.5728,24000.0
2006-01-13 11:50:00,34.9,34.95,34.9,34.92,15700.0,14.5686,14.5894,14.5686,14.5769,15700.0
2006-01-13 11:55:00,34.92,34.92,34.87,34.89,9700.0,14.5769,14.5769,14.5561,14.5644,9700.0
2006-01-13 12:00:00,34.89,34.92,34.89,34.91,11800.0,14.5644,14.5769,14.5644,14.5728,11800.0
2006-01-13 12:05:00,34.91,34.92,34.9,34.91,11900.0,14.5728,14.5769,14.5686,14.5728,11900.0
2006-01-13 12:10:00,34.91,34.92,34.89,34.9,19100.0,14.5728,14.5769,14.5644,14.5686,19100.0
2006-01-13 12:15:00,34.91,34.94,34.9,34.92,15700.0,14.5728,14.5853,14.5686,14.5769,15700.0
2006-01-13 12:20:00,34.92,34.94,34.9,34.94,10600.0,14.5769,14.5853,14.5686,14.5853,10600.0
2006-01-13 12:25:00,34.93,34.94,34.9,34.9,8600.0,14.5811,14.5853,14.5686,14.5686,8600.0
2006-01-13 12:30:00,34.92,34.92,34.86,34.86,21100.0,14.5769,14.5769,14.5519,14.5519,21100.0
2006-01-13 12:35:00,34.87,34.87,34.84,34.85,9500.0,14.5561,14.5561,14.5435,14.5477,9500.0
2006-01-13 12:40:00,34.87,34.87,34.82,34.83,18400.0,14.5561,14.5561,14.5352,14.5394,18400.0
2006-01-13 12:45:00,34.83,34.84,34.81,34.81,28500.0,14.5394,14.5435,14.531,14.531,28500.0
2006-01-13 12:50:00,34.82,34.84,34.81,34.83,5900.0,14.5352,14.5435,14.531,14.5394,5900.0
2006-01-13 12:55:00,34.84,34.85,34.8,34.82,22000.0,14.5435,14.5477,14.5268,14.5352,22000.0
2006-01-13 13:00:00,34.8,34.85,34.8,34.85,19600.0,14.5268,14.5477,14.5268,14.5477,19600.0
2006-01-13 13:05:00,34.85,34.85,34.84,34.85,13200.0,14.5477,14.5477,14.5435,14.5477,13200.0
2006-01-13 13:10:00,34.84,34.85,34.84,34.85,6400.0,14.5435,14.5477,14.5435,14.5477,6400.0
2006-01-13 13:15:00,34.85,34.85,34.83,34.85,35800.0,14.5477,14.5477,14.5394,14.5477,35800.0
2006-01-13 13:20:00,34.85,34.85,34.83,34.85,4700.0,14.5477,14.5477,14.5394,14.5477,4700.0
2006-01-13 13:25:00,34.84,34.85,34.82,34.83,9800.0,14.5435,14.5477,14.5352,14.5394,9800.0
2006-01-13 13:30:00,34.84,34.84,34.78,34.78,41700.0,14.5435,14.5435,14.5185,14.5185,41700.0
2006-01-13 13:35:00,34.78,34.79,34.74,34.79,35000.0,14.5185,14.5227,14.5018,14.5227,35000.0
2006-01-13 13:40:00,34.79,34.81,34.79,34.8,9200.0,14.5227,14.531,14.5227,14.5268,9200.0
2006-01-13 13:45:00,34.8,34.81,34.78,34.81,16800.0,14.5268,14.531,14.5185,14.531,16800.0
2006-01-13 13:50:00,34.82,34.84,34.8,34.8,17600.0,14.5352,14.5435,14.5268,14.5268,17600.0
2006-01-13 13:55:00,34.8,34.84,34.79,34.81,19100.0,14.5268,14.5435,14.5227,14.531,19100.0
2006-01-13 14:00:00,34.82,34.82,34.78,34.8,39900.0,14.5352,14.5352,14.5185,14.5268,39900.0
2006-01-13 14:05:00,34.79,34.83,34.79,34.81,8300.0,14.5227,14.5394,14.5227,14.531,8300.0
2006-01-13 14:10:00,34.81,34.82,34.77,34.77,22400.0,14.531,14.5352,14.5143,14.5143,22400.0
2006-01-13 14:15:00,34.77,34.82,34.75,34.81,15300.0,14.5143,14.5352,14.506,14.531,15300.0
2006-01-13 14:20:00,34.82,34.84,34.79,34.8,25700.0,14.5352,14.5435,14.5227,14.5268,25700.0
2006-01-13 14:25:00,34.8,34.8,34.75,34.78,29200.0,14.5268,14.5268,14.506,14.5185,29200.0
2006-01-13 14:30:00,34.77,34.8,34.77,34.78,6500.0,14.5143,14.5268,14.5143,14.5185,6500.0
2006-01-13 14:35:00,34.78,34.8,34.77,34.79,9500.0,14.5185,14.5268,14.5143,14.5227,9500.0
2006-01-13 14:40:00,34.79,34.85,34.78,34.81,28700.0,14.5227,14.5477,14.5185,14.531,28700.0
2006-01-13 14:45:00,34.82,34.86,34.82,34.84,8600.0,14.5352,14.5519,14.5352,14.5435,8600.0
2006-01-13 14:50:00,34.85,34.87,34.85,34.86,11100.0,14.5477,14.5561,14.5477,14.5519,11100.0
2006-01-13 14:55:00,34.85,34.86,34.78,34.78,41700.0,14.5477,14.5519,14.5185,14.5185,41700.0
2006-01-13 15:00:00,34.78,34.81,34.76,34.79,49600.0,14.5185,14.531,14.5101,14.5227,49600.0
2006-01-13 15:05:00,34.78,34.81,34.77,34.81,20000.0,14.5185,14.531,14.5143,14.531,20000.0
2006-01-13 15:10:00,34.81,34.81,34.77,34.78,19100.0,14.531,14.531,14.5143,14.5185,19100.0
2006-01-13 15:15:00,34.78,34.79,34.77,34.78,15200.0,14.5185,14.5227,14.5143,14.5185,15200.0
2006-01-13 15:20:00,34.78,34.81,34.77,34.79,19600.0,14.5185,14.531,14.5143,14.5227,19600.0
2006-01-13 15:25:00,34.79,34.84,34.79,34.81,20500.0,14.5227,14.5435,14.5227,14.531,20500.0
2006-01-13 15:30:00,34.81,34.83,34.8,34.81,12100.0,14.531,14.5394,14.5268,14.531,12100.0
2006-01-13 15:35:00,34.82,34.87,34.81,34.84,38100.0,14.5352,14.5561,14.531,14.5435,38100.0
2006-01-13 15:40:00,34.83,34.87,34.83,34.87,25700.0,14.5394,14.5561,14.5394,14.5561,25700.0
2006-01-13 15:45:00,34.87,34.89,34.86,34.88,30000.0,14.5561,14.5644,14.5519,14.5602,30000.0
2006-01-13 15:50:00,34.87,34.92,34.87,34.92,51200.0,14.5561,14.5769,14.5561,14.5769,51200.0
2006-01-13 15:55:00,34.92,34.94,34.89,34.89,59400.0,14.5769,14.5853,14.5644,14.5644,59400.0
2006-01-17 09:30:00,34.88,34.91,34.83,34.84,51100.0,14.5602,14.5728,14.5394,14.5435,51100.0
2006-01-17 09:35:00,34.86,34.93,34.86,34.92,13500.0,14.5519,14.5811,14.5519,14.5769,13500.0
2006-01-17 09:40:00,34.91,34.91,34.85,34.89,16600.0,14.5728,14.5728,14.5477,14.5644,16600.0
2006-01-17 09:45:00,34.89,34.91,34.84,34.86,40300.0,14.5644,14.5728,14.5435,14.5519,40300.0
2006-01-17 09:50:00,34.84,34.91,34.84,34.91,11300.0,14.5435,14.5728,14.5435,14.5728,11300.0
2006-01-17 09:55:00,34.92,34.96,34.91,34.96,16900.0,14.5769,14.5936,14.5728,14.5936,16900.0
2006-01-17 10:00:00,34.96,35.03,34.96,35.01,33300.0,14.5936,14.6228,14.5936,14.6145,33300.0
2006-01-17 10:05:00,35.01,35.02,34.95,34.96,23700.0,14.6145,14.6187,14.5894,14.5936,23700.0
2006-01-17 10:10:00,34.95,34.98,34.85,34.86,46000.0,14.5894,14.602,14.5477,14.5519,46000.0
2006-01-17 10:15:00,34.85,34.86,34.76,34.85,61700.0,14.5477,14.5519,14.5101,14.5477,61700.0
2006-01-17 10:20:00,34.84,34.87,34.8,34.86,23800.0,14.5435,14.5561,14.5268,14.5519,23800.0
2006-01-17 10:25:00,34.84,34.9,34.84,34.85,17200.0,14.5435,14.5686,14.5435,14.5477,17200.0
2006-01-17 10:30:00,34.86,34.9,34.85,34.9,11000.0,14.5519,14.5686,14.5477,14.5686,11000.0
2006-01-17 10:35:00,34.91,34.91,34.86,34.87,14400.0,14.5728,14.5728,14.5519,14.5561,14400.0
2006-01-17 10:40:00,34.88,34.91,34.88,34.9,15200.0,14.5602,14.5728,14.5602,14.5686,15200.0
2006-01-17 10:45:00,34.9,34.92,34.87,34.92,11300.0,14.5686,14.5769,14.5561,14.5769,11300.0
2006-01-17 10:50:00,34.93,34.95,34.89,34.91,23500.0,14.5811,14.5894,14.5644,14.5728,23500.0
2006-01-17 10:55:00,34.91,34.91,34.85,34.87,80000.0,14.5728,14.5728,14.5477,14.5561,80000.0
2006-01-17 11:00:00,34.88,34.91,34.87,34.91,21200.0,14.5602,14.5728,14.5561,14.5728,21200.0
2006-01-17 11:05:00,34.91,34.93,34.84,34.93,17300.0,14.5728,14.5811,14.5435,14.5811,17300.0
2006-01-17 11:10:00,34.93,34.94,34.89,34.91,12400.0,14.5811,14.5853,14.5644,14.5728,12400.0
2006-01-17 11:15:00,34.91,34.93,34.9,34.93,19900.0,14.5728,14.5811,14.5686,14.5811,19900.0
2006-01-17 11:20:00,34.92,34.93,34.87,34.89,26400.0,14.5769,14.5811,14.5561,14.5644,26400.0
2006-01-17 11:25:00,34.88,34.93,34.88,34.9,24900.0,14.5602,14.5811,14.5602,14.5686,24900.0
2006-01-17 11:30:00,34.89,34.93,34.87,34.9,31300.0,14.5644,14.5811,14.5561,14.5686,31300.0
2006-01-17 11:35:00,34.9,34.92,34.89,34.9,8500.0,14.5686,14.5769,14.5644,14.5686,8500.0
2006-01-17 11:40:00,34.91,34.93,34.88,34.91,10700.0,14.5728,14.5811,14.5602,14.5728,10700.0
2006-01-17 11:45:00,34.91,34.91,34.89,34.89,5400.0,14.5728,14.5728,14.5644,14.5644,5400.0
2006-01-17 11:50:00,34.9,34.93,34.88,34.92,9600.0,14.5686,14.5811,14.5602,14.5769,9600.0
2006-01-17 11:55:00,34.92,34.93,34.88,34.88,11800.0,14.5769,14.5811,14.5602,14.5602,11800.0
2006-01-17 12:00:00,34.88,34.91,34.88,34.88,7900.0,14.5602,14.5728,14.5602,14.5602,7900.0
2006-01-17 12:05:00,34.9,34.93,34.9,34.91,17200.0,14.5686,14.5811,14.5686,14.5728,17200.0
2006-01-17 12:10:00,34.92,34.92,34.89,34.91,16000.0,14.5769,14.5769,14.5644,14.5728,16000.0
2006-01-17 12:15:00,34.89,34.9,34.88,34.88,9300.0,14.5644,14.5686,14.5602,14.5602,9300.0
2006-01-17 12:20:00,34.89,34.89,34.82,34.82,18800.0,14.5644,14.5644,14.5352,14.5352,18800.0
2006-01-17 12:25:00,34.84,34.84,34.8,34.8,19300.0,14.5435,14.5435,14.5268,14.5268,19300.0
2006-01-17 12:30:00,34.8,34.85,34.78,34.85,22000.0,14.5268,14.5477,14.5185,14.5477,22000.0
2006-01-17 12:35:00,34.84,34.87,34.84,34.85,24500.0,14.5435,14.5561,14.5435,14.5477,24500.0
2006-01-17 12:40:00,34.86,34.87,34.85,34.86,5600.0,14.5519,14.5561,14.5477,14.5519,5600.0
2006-01-17 12:45:00,34.86,34.88,34.85,34.87,6900.0,14.5519,14.5602,14.5477,14.5561,6900.0
2006-01-17 12:50:00,34.89,34.9,34.89,34.89,4700.0,14.5644,14.5686,14.5644,14.5644,4700.0
2006-01-17 12:55:00,34.89,34.9,34.84,34.84,15400.0,14.5644,14.5686,14.5435,14.5435,15400.0
2006-01-17 13:00:00,34.84,34.9,34.82,34.87,34500.0,14.5435,14.5686,14.5352,14.5561,34500.0
2006-01-17 13:05:00,34.87,34.91,34.86,34.9,7500.0,14.5561,14.5728,14.5519,14.5686,7500.0
2006-01-17 13:10:00,34.92,34.92,34.87,34.88,4400.0,14.5769,14.5769,14.5561,14.5602,4400.0
2006-01-17 13:15:00,34.9,34.91,34.85,34.88,14900.0,14.5686,14.5728,14.5477,14.5602,14900.0
2006-01-17 13:20:00,34.9,34.92,34.9,34.91,13400.0,14.5686,14.5769,14.5686,14.5728,13400.0
2006-01-17 13:25:00,34.91,34.93,34.9,34.93,7800.0,14.5728,14.5811,14.5686,14.5811,7800.0
2006-01-17 13:30:00,34.93,34.94,34.92,34.94,9400.0,14.5811,14.5853,14.5769,14.5853,9400.0
2006-01-17 13:35:00,34.94,34.97,34.93,34.96,25400.0,14.5853,14.5978,14.5811,14.5936,25400.0
2006-01-17 13:40:00,34.97,34.99,34.97,34.99,8100.0,14.5978,14.6061,14.5978,14.6061,8100.0
2006-01-17 13:45:00,34.98,34.99,34.93,34.94,17100.0,14.602,14.6061,14.5811,14.5853,17100.0
2006-01-17 13:50:00,34.95,34.99,34.95,34.97,8800.0,14.5894,14.6061,14.5894,14.5978,8800.0
2006-01-17 13:55:00,34.98,35.05,34.98,35.01,60300.0,14.602,14.6312,14.602,14.6145,60300.0
2006-01-17 14:00:00,35.01,35.08,35.01,35.02,20700.0,14.6145,14.6437,14.6145,14.6187,20700.0
2006-01-17 14:05:00,35.02,35.06,35.02,35.06,10800.0,14.6187,14.6354,14.6187,14.6354,10800.0
2006-01-17 14:10:00,35.06,35.09,35.06,35.09,18500.0,14.6354,14.6479,14.6354,14.6479,18500.0
2006-01-17 14:15:00,35.09,35.09,35.07,35.08,10800.0,14.6479,14.6479,14.6395,14.6437,10800.0
2006-01-17 14:20:00,35.08,35.09,35.05,35.05,23300.0,14.6437,14.6479,14.6312,14.6312,23300.0
2006-01-17 14:25:00,35.05,35.07,35.0,35.05,22300.0,14.6312,14.6395,14.6103,14.6312,22300.0
2006-01-17 14:30:00,35.05,35.07,35.03,35.03,16500.0,14.6312,14.6395,14.6228,14.6228,16500.0
2006-01-17 14:35:00,35.04,35.05,35.0,35.0,31700.0,14.627,14.6312,14.6103,14.6103,31700.0
2006-01-17 14:40:00,35.0,35.0,34.98,34.99,12000.0,14.6103,14.6103,14.602,14.6061,12000.0
2006-01-17 14:45:00,35.0,35.02,34.98,34.99,35300.0,14.6103,14.6187,14.602,14.6061,35300.0
2006-01-17 14:50:00,35.01,35.01,34.98,34.99,58500.0,14.6145,14.6145,14.602,14.6061,58500.0
2006-01-17 14:55:00,34.99,35.04,34.99,35.04,24300.0,14.6061,14.627,14.6061,14.627,24300.0
2006-01-17 15:00:00,35.03,35.05,35.03,35.04,36800.0,14.6228,14.6312,14.6228,14.627,36800.0
2006-01-17 15:05:00,35.04,35.05,35.01,35.03,36400.0,14.627,14.6312,14.6145,14.6228,36400.0
2006-01-17 15:10:00,35.03,35.05,35.03,35.04,31800.0,14.6228,14.6312,14.6228,14.627,31800.0
2006-01-17 15:15:00,35.04,35.05,35.01,35.01,17600.0,14.627,14.6312,14.6145,14.6145,17600.0
2006-01-17 15:20:00,35.02,35.08,35.02,35.08,47000.0,14.6187,14.6437,14.6187,14.6437,47000.0
2006-01-17 15:25:00,35.08,35.09,35.07,35.08,26100.0,14.6437,14.6479,14.6395,14.6437,26100.0
2006-01-17 15:30:00,35.09,35.11,35.04,35.08,62800.0,14.6479,14.6562,14.627,14.6437,62800.0
2006-01-17 15:35:00,35.07,35.08,35.05,35.06,33700.0,14.6395,14.6437,14.6312,14.6354,33700.0
2006-01-17 15:40:00,35.06,35.08,35.05,35.06,36200.0,14.6354,14.6437,14.6312,14.6354,36200.0
2006-01-17 15:45:00,35.06,35.08,35.04,35.06,29000.0,14.6354,14.6437,14.627,14.6354,29000.0
2006-01-17 15:50:00,35.07,35.1,35.06,35.09,58900.0,14.6395,14.6521,14.6354,14.6479,58900.0
2006-01-17 15:55:00,35.08,35.1,35.06,35.07,52200.0,14.6437,14.6521,14.6354,14.6395,52200.0
2006-01-18 09:30:00,35.02,35.15,35.02,35.07,65500.0,14.6187,14.6729,14.6187,14.6395,65500.0
2006-01-18 09:35:00,35.07,35.13,35.04,35.13,23300.0,14.6395,14.6646,14.627,14.6646,23300.0
2006-01-18 09:40:00,35.14,35.17,35.08,35.11,41400.0,14.6688,14.6813,14.6437,14.6562,41400.0
2006-01-18 09:45:00,35.09,35.17,35.07,35.09,25300.0,14.6479,14.6813,14.6395,14.6479,25300.0
2006-01-18 09:50:00,35.09,35.16,35.09,35.11,21700.0,14.6479,14.6771,14.6479,14.6562,21700.0
2006-01-18 09:55:00,35.11,35.14,35.09,35.1,19000.0,14.6562,14.6688,14.6479,14.6521,19000.0
2006-01-18 10:00:00,35.13,35.19,35.12,35.19,25700.0,14.6646,14.6896,14.6604,14.6896,25700.0
2006-01-18 10:05:00,35.19,35.2,35.16,35.17,22100.0,14.6896,14.6938,14.6771,14.6813,22100.0
2006-01-18 10:10:00,35.17,35.2,35.16,35.19,21700.0,14.6813,14.6938,14.6771,14.6896,21700.0
2006-01-18 10:15:00,35.2,35.25,35.2,35.25,25900.0,14.6938,14.7147,14.6938,14.7147,25900.0
2006-01-18 10:20:00,35.25,35.3,35.22,35.27,48800.0,14.7147,14.7356,14.7022,14.723,48800.0
2006-01-18 10:25:00,35.27,35.3,35.27,35.28,36200.0,14.723,14.7356,14.723,14.7272,36200.0
2006-01-18 10:30:00,35.3,35.34,35.28,35.32,34500.0,14.7356,14.7522,14.7272,14.7439,34500.0
2006-01-18 10:35:00,35.32,35.34,35.3,35.31,40100.0,14.7439,14.7522,14.7356,14.7397,40100.0
2006-01-18 10:40:00,35.31,35.32,35.27,35.3,28000.0,14.7397,14.7439,14.723,14.7356,28000.0
2006-01-18 10:45:00,35.31,35.31,35.25,35.26,32600.0,14.7397,14.7397,14.7147,14.7189,32600.0
2006-01-18 10:50:00,35.27,35.32,35.26,35.31,13500.0,14.723,14.7439,14.7189,14.7397,13500.0
2006-01-18 10:55:00,35.32,35.32,35.27,35.31,9800.0,14.7439,14.7439,14.723,14.7397,9800.0
2006-01-18 11:00:00,35.31,35.34,35.29,35.3,28300.0,14.7397,14.7522,14.7314,14.7356,28300.0
2006-01-18 11:05:00,35.31,35.35,35.3,35.31,28600.0,14.7397,14.7564,14.7356,14.7397,28600.0
2006-01-18 11:10:00,35.31,35.35,35.31,35.32,16200.0,14.7397,14.7564,14.7397,14.7439,16200.0
2006-01-18 11:15:00,35.32,35.33,35.29,35.31,29500.0,14.7439,14.7481,14.7314,14.7397,29500.0
2006-01-18 11:20:00,35.32,35.35,35.28,35.29,25500.0,14.7439,14.7564,14.7272,14.7314,25500.0
2006-01-18 11:25:00,35.3,35.3,35.28,35.29,13300.0,14.7356,14.7356,14.7272,14.7314,13300.0
2006-01-18 11:30:00,35.28,35.29,35.23,35.25,22500.0,14.7272,14.7314,14.7063,14.7147,22500.0
2006-01-18 11:35:00,35.23,35.24,35.19,35.23,14900.0,14.7063,14.7105,14.6896,14.7063,14900.0
2006-01-18 11:40:00,35.23,35.24,35.2,35.22,9200.0,14.7063,14.7105,14.6938,14.7022,9200.0
2006-01-18 11:45:00,35.23,35.24,35.18,35.21,17600.0,14.7063,14.7105,14.6855,14.698,17600.0
2006-01-18 11:50:00,35.21,35.21,35.08,35.12,32400.0,14.698,14.698,14.6437,14.6604,32400.0
2006-01-18 11:55:00,35.12,35.15,35.1,35.1,9400.0,14.6604,14.6729,14.6521,14.6521,9400.0
2006-01-18 12:00:00,35.12,35.13,35.09,35.12,6300.0,14.6604,14.6646,14.6479,14.6604,6300.0
2006-01-18 12:05:00,35.11,35.13,35.09,35.13,4900.0,14.6562,14.6646,14.6479,14.6646,4900.0
2006-01-18 12:10:00,35.13,35.19,35.1,35.13,37600.0,14.6646,14.6896,14.6521,14.6646,37600.0
2006-01-18 12:15:00,35.14,35.17,35.11,35.17,18400.0,14.6688,14.6813,14.6562,14.6813,18400.0
2006-01-18 12:20:00,35.17,35.17,35.14,35.14,9600.0,14.6813,14.6813,14.6688,14.6688,9600.0
2006-01-18 12:25:00,35.14,35.18,35.1,35.15,63500.0,14.6688,14.6855,14.6521,14.6729,63500.0
2006-01-18 12:30:00,35.15,35.22,35.15,35.17,13400.0,14.6729,14.7022,14.6729,14.6813,13400.0
2006-01-18 12:35:00,35.17,35.18,35.12,35.14,26100.0,14.6813,14.6855,14.6604,14.6688,26100.0
2006-01-18 12:40:00,35.15,35.16,35.12,35.12,15800.0,14.6729,14.6771,14.6604,14.6604,15800.0
2006-01-18 12:45:00,35.13,35.19,35.12,35.19,20600.0,14.6646,14.6896,14.6604,14.6896,20600.0
2006-01-18 12:50:00,35.18,35.22,35.18,35.21,24600.0,14.6855,14.7022,14.6855,14.698,24600.0
2006-01-18 12:55:00,35.21,35.23,35.21,35.23,10400.0,14.698,14.7063,14.698,14.7063,10400.0
2006-01-18 13:00:00,35.23,35.24,35.22,35.22,12600.0,14.7063,14.7105,14.7022,14.7022,12600.0
2006-01-18 13:05:00,35.21,35.24,35.21,35.23,24400.0,14.698,14.7105,14.698,14.7063,24400.0
2006-01-18 13:10:00,35.23,35.24,35.2,35.22,17200.0,14.7063,14.7105,14.6938,14.7022,17200.0
2006-01-18 13:15:00,35.22,35.25,35.19,35.21,17200.0,14.7022,14.7147,14.6896,14.698,17200.0
2006-01-18 13:20:00,35.21,35.25,35.18,35.23,45000.0,14.698,14.7147,14.6855,14.7063,45000.0
2006-01-18 13:25:00,35.24,35.24,35.2,35.22,11300.0,14.7105,14.7105,14.6938,14.7022,11300.0
2006-01-18 13:30:00,35.21,35.25,35.19,35.22,25600.0,14.698,14.7147,14.6896,14.7022,25600.0
2006-01-18 13:35:00,35.22,35.22,35.18,35.2,24200.0,14.7022,14.7022,14.6855,14.6938,24200.0
2006-01-18 13:40:00,35.21,35.22,35.19,35.2,17900.0,14.698,14.7022,14.6896,14.6938,17900.0
2006-01-18 13:45:00,35.2,35.23,35.19,35.23,13900.0,14.6938,14.7063,14.6896,14.7063,13900.0
2006-01-18 13:50:00,35.23,35.25,35.22,35.25,7700.0,14.7063,14.7147,14.7022,14.7147,7700.0
2006-01-18 13:55:00,35.23,35.27,35.23,35.24,8000.0,14.7063,14.723,14.7063,14.7105,8000.0
2006-01-18 14:00:00,35.25,35.29,35.23,35.29,14900.0,14.7147,14.7314,14.7063,14.7314,14900.0
2006-01-18 14:05:00,35.29,35.3,35.23,35.24,20300.0,14.7314,14.7356,14.7063,14.7105,20300.0
2006-01-18 14:10:00,35.25,35.26,35.22,35.26,10800.0,14.7147,14.7189,14.7022,14.7189,10800.0
2006-01-18 14:15:00,35.27,35.33,35.26,35.31,27500.0,14.723,14.7481,14.7189,14.7397,27500.0
2006-01-18 14:20:00,35.31,35.31,35.28,35.28,19800.0,14.7397,14.7397,14.7272,14.7272,19800.0
2006-01-18 14:25:00,35.28,35.3,35.28,35.29,19100.0,14.7272,14.7356,14.7272,14.7314,19100.0
2006-01-18 14:30:00,35.3,35.34,35.29,35.3,30100.0,14.7356,14.7522,14.7314,14.7356,30100.0
2006-01-18 14:35:00,35.3,35.31,35.27,35.3,13700.0,14.7356,14.7397,14.723,14.7356,13700.0
2006-01-18 14:40:00,35.28,35.3,35.26,35.29,18800.0,14.7272,14.7356,14.7189,14.7314,18800.0
2006-01-18 14:45:00,35.29,35.29,35.24,35.25,19100.0,14.7314,14.7314,14.7105,14.7147,19100.0
2006-01-18 14:50:00,35.24,35.27,35.21,35.25,22400.0,14.7105,14.723,14.698,14.7147,22400.0
2006-01-18 14:55:00,35.25,35.27,35.21,35.23,25300.0,14.7147,14.723,14.698,14.7063,25300.0
2006-01-18 15:00:00,35.23,35.24,35.18,35.2,49400.0,14.7063,14.7105,14.6855,14.6938,49400.0
2006-01-18 15:05:00,35.2,35.21,35.18,35.2,19700.0,14.6938,14.698,14.6855,14.6938,19700.0
2006-01-18 15:10:00,35.2,35.24,35.19,35.21,24400.0,14.6938,14.7105,14.6896,14.698,24400.0
2006-01-18 15:15:00,35.22,35.23,35.21,35.21,12400.0,14.7022,14.7063,14.698,14.698,12400.0
2006-01-18 15:20:00,35.21,35.23,35.19,35.22,22100.0,14.698,14.7063,14.6896,14.7022,22100.0
2006-01-18 15:25:00,35.22,35.25,35.21,35.24,17800.0,14.7022,14.7147,14.698,14.7105,17800.0
2006-01-18 15:30:00,35.23,35.27,35.22,35.23,36200.0,14.7063,14.723,14.7022,14.7063,36200.0
2006-01-18 15:35:00,35.22,35.25,35.22,35.22,34200.0,14.7022,14.7147,14.7022,14.7022,34200.0
2006-01-18 15:40:00,35.23,35.23,35.19,35.2,32800.0,14.7063,14.7063,14.6896,14.6938,32800.0
2006-01-18 15:45:00,35.19,35.24,35.17,35.19,26200.0,14.6896,14.7105,14.6813,14.6896,26200.0
2006-01-18 15:50:00,35.2,35.2,35.14,35.18,42400.0,14.6938,14.6938,14.6688,14.6855,42400.0
2006-01-18 15:55:00,35.18,35.2,35.16,35.19,49200.0,14.6855,14.6938,14.6771,14.6896,49200.0
2006-01-19 09:30:00,35.17,35.22,35.1,35.1,39400.0,14.6813,14.7022,14.6521,14.6521,39400.0
2006-01-19 09:35:00,35.1,35.15,35.1,35.15,20700.0,14.6521,14.6729,14.6521,14.6729,20700.0
2006-01-19 09:40:00,35.16,35.24,35.16,35.21,16200.0,14.6771,14.7105,14.6771,14.698,16200.0
2006-01-19 09:45:00,35.22,35.22,35.16,35.2,15400.0,14.7022,14.7022,14.6771,14.6938,15400.0
2006-01-19 09:50:00,35.21,35.24,35.18,35.22,13100.0,14.698,14.7105,14.6855,14.7022,13100.0
2006-01-19 09:55:00,35.22,35.24,35.18,35.24,11300.0,14.7022,14.7105,14.6855,14.7105,11300.0
2006-01-19 10:00:00,35.24,35.27,35.19,35.23,16000.0,14.7105,14.723,14.6896,14.7063,16000.0
2006-01-19 10:05:00,35.23,35.31,35.21,35.29,19400.0,14.7063,14.7397,14.698,14.7314,19400.0
2006-01-19 10:10:00,35.29,35.29,35.22,35.25,23400.0,14.7314,14.7314,14.7022,14.7147,23400.0
2006-01-19 10:15:00,35.25,35.32,35.24,35.27,20300.0,14.7147,14.7439,14.7105,14.723,20300.0
2006-01-19 10:20:00,35.27,35.3,35.21,35.27,33400.0,14.723,14.7356,14.698,14.723,33400.0
2006-01-19 10:25:00,35.25,35.32,35.24,35.27,32100.0,14.7147,14.7439,14.7105,14.723,32100.0
2006-01-19 10:30:00,35.27,35.32,35.25,35.26,18500.0,14.723,14.7439,14.7147,14.7189,18500.0
2006-01-19 10:35:00,35.26,35.32,35.26,35.27,26900.0,14.7189,14.7439,14.7189,14.723,26900.0
2006-01-19 10:40:00,35.27,35.3,35.26,35.26,25400.0,14.723,14.7356,14.7189,14.7189,25400.0
2006-01-19 10:45:00,35.27,35.3,35.24,35.28,24800.0,14.723,14.7356,14.7105,14.7272,24800.0
2006-01-19 10:50:00,35.27,35.27,35.24,35.25,19600.0,14.723,14.723,14.7105,14.7147,19600.0
2006-01-19 10:55:00,35.24,35.27,35.22,35.24,21100.0,14.7105,14.723,14.7022,14.7105,21100.0
2006-01-19 11:00:00,35.23,35.25,35.21,35.21,24800.0,14.7063,14.7147,14.698,14.698,24800.0
2006-01-19 11:05:00,35.22,35.27,35.22,35.25,15300.0,14.7022,14.723,14.7022,14.7147,15300.0
2006-01-19 11:10:00,35.25,35.27,35.24,35.24,13700.0,14.7147,14.723,14.7105,14.7105,13700.0
2006-01-19 11:15:00,35.24,35.26,35.23,35.24,15600.0,14.7105,14.7189,14.7063,14.7105,15600.0
2006-01-19 11:20:00,35.24,35.27,35.22,35.27,18700.0,14.7105,14.723,14.7022,14.723,18700.0
2006-01-19 11:25:00,35.28,35.32,35.26,35.31,28300.0,14.7272,14.7439,14.7189,14.7397,28300.0
2006-01-19 11:30:00,35.31,35.31,35.29,35.3,25200.0,14.7397,14.7397,14.7314,14.7356,25200.0
2006-01-19 11:35:00,35.3,35.31,35.3,35.3,17700.0,14.7356,14.7397,14.7356,14.7356,17700.0
2006-01-19 11:40:00,35.3,35.32,35.3,35.31,16100.0,14.7356,14.7439,14.7356,14.7397,16100.0
2006-01-19 11:45:00,35.32,35.35,35.31,35.34,28800.0,14.7439,14.7564,14.7397,14.7522,28800.0
2006-01-19 11:50:00,35.34,35.39,35.34,35.38,30300.0,14.7522,14.7731,14.7522,14.7689,30300.0
2006-01-19 11:55:00,35.38,35.38,35.33,35.34,36200.0,14.7689,14.7689,14.7481,14.7522,36200.0
2006-01-19 12:00:00,35.34,35.39,35.33,35.38,31900.0,14.7522,14.7731,14.7481,14.7689,31900.0
2006-01-19 12:05:00,35.38,35.39,35.32,35.34,25000.0,14.7689,14.7731,14.7439,14.7522,25000.0
2006-01-19 12:10:00,35.34,35.39,35.34,35.37,25600.0,14.7522,14.7731,14.7522,14.7648,25600.0
2006-01-19 12:15:00,35.36,35.37,35.35,35.36,26000.0,14.7606,14.7648,14.7564,14.7606,26000.0
2006-01-19 12:20:00,35.36,35.38,35.36,35.36,19700.0,14.7606,14.7689,14.7606,14.7606,19700.0
2006-01-19 12:25:00,35.37,35.39,35.35,35.38,22000.0,14.7648,14.7731,14.7564,14.7689,22000.0
2006-01-19 12:30:00,35.4,35.4,35.38,35.4,9700.0,14.7773,14.7773,14.7689,14.7773,9700.0
2006-01-19 12:35:00,35.39,35.4,35.37,35.38,13300.0,14.7731,14.7773,14.7648,14.7689,13300.0
2006-01-19 12:40:00,35.39,35.39,35.34,35.35,19300.0,14.7731,14.7731,14.7522,14.7564,19300.0
2006-01-19 12:45:00,35.36,35.38,35.35,35.37,8400.0,14.7606,14.7689,14.7564,14.7648,8400.0
2006-01-19 12:50:00,35.37,35.4,35.37,35.39,12800.0,14.7648,14.7773,14.7648,14.7731,12800.0
2006-01-19 12:55:00,35.39,35.4,35.38,35.39,22800.0,14.7731,14.7773,14.7689,14.7731,22800.0
2006-01-19 13:00:00,35.39,35.44,35.37,35.4,47800.0,14.7731,14.794,14.7648,14.7773,47800.0
2006-01-19 13:05:00,35.4,35.45,35.39,35.4,44900.0,14.7773,14.7982,14.7731,14.7773,44900.0
2006-01-19 13:10:00,35.42,35.42,35.35,35.39,11600.0,14.7856,14.7856,14.7564,14.7731,11600.0
2006-01-19 13:15:00,35.39,35.43,35.38,35.4,19200.0,14.7731,14.7898,14.7689,14.7773,19200.0
2006-01-19 13:20:00,35.41,35.41,35.39,35.4,9100.0,14.7815,14.7815,14.7731,14.7773,9100.0
2006-01-19 13:25:00,35.41,35.41,35.38,35.4,18900.0,14.7815,14.7815,14.7689,14.7773,18900.0
2006-01-19 13:30:00,35.41,35.42,35.4,35.41,9900.0,14.7815,14.7856,14.7773,14.7815,9900.0
2006-01-19 13:35:00,35.4,35.42,35.39,35.41,12900.0,14.7773,14.7856,14.7731,14.7815,12900.0
2006-01-19 13:40:00,35.41,35.45,35.41,35.43,26500.0,14.7815,14.7982,14.7815,14.7898,26500.0
2006-01-19 13:45:00,35.43,35.45,35.43,35.45,16500.0,14.7898,14.7982,14.7898,14.7982,16500.0
2006-01-19 13:50:00,35.45,35.48,35.45,35.47,23600.0,14.7982,14.8107,14.7982,14.8065,23600.0
2006-01-19 13:55:00,35.47,35.49,35.46,35.47,23300.0,14.8065,14.8149,14.8023,14.8065,23300.0
2006-01-19 14:00:00,35.47,35.48,35.42,35.46,28800.0,14.8065,14.8107,14.7856,14.8023,28800.0
2006-01-19 14:05:00,35.46,35.47,35.43,35.44,36400.0,14.8023,14.8065,14.7898,14.794,36400.0
2006-01-19 14:10:00,35.44,35.47,35.44,35.45,12400.0,14.794,14.8065,14.794,14.7982,12400.0
2006-01-19 14:15:00,35.45,35.46,35.44,35.45,16700.0,14.7982,14.8023,14.794,14.7982,16700.0
2006-01-19 14:20:00,35.45,35.46,35.45,35.45,10400.0,14.7982,14.8023,14.7982,14.7982,10400.0
2006-01-19 14:25:00,35.45,35.49,35.45,35.47,21900.0,14.7982,14.8149,14.7982,14.8065,21900.0
2006-01-19 14:30:00,35.47,35.48,35.42,35.43,24600.0,14.8065,14.8107,14.7856,14.7898,24600.0
2006-01-19 14:35:00,35.44,35.47,35.43,35.46,26100.0,14.794,14.8065,14.7898,14.8023,26100.0
2006-01-19 14:40:00,35.46,35.47,35.43,35.46,18500.0,14.8023,14.8065,14.7898,14.8023,18500.0
2006-01-19 14:45:00,35.46,35.46,35.41,35.45,19700.0,14.8023,14.8023,14.7815,14.7982,19700.0
2006-01-19 14:50:00,35.46,35.49,35.46,35.49,14500.0,14.8023,14.8149,14.8023,14.8149,14500.0
2006-01-19 14:55:00,35.49,35.5,35.48,35.48,38600.0,14.8149,14.819,14.8107,14.8107,38600.0
2006-01-19 15:00:00,35.48,35.49,35.46,35.46,39200.0,14.8107,14.8149,14.8023,14.8023,39200.0
2006-01-19 15:05:00,35.46,35.47,35.4,35.42,55600.0,14.8023,14.8065,14.7773,14.7856,55600.0
2006-01-19 15:10:00,35.42,35.46,35.37,35.46,23600.0,14.7856,14.8023,14.7648,14.8023,23600.0
2006-01-19 15:15:00,35.46,35.46,35.43,35.46,25800.0,14.8023,14.8023,14.7898,14.8023,25800.0
2006-01-19 15:20:00,35.45,35.47,35.42,35.47,39300.0,14.7982,14.8065,14.7856,14.8065,39300.0
2006-01-19 15:25:00,35.47,35.48,35.43,35.48,31600.0,14.8065,14.8107,14.7898,14.8107,31600.0
2006-01-19 15:30:00,35.48,35.5,35.47,35.5,131100.0,14.8107,14.819,14.8065,14.819,131100.0
2006-01-19 15:35:00,35.5,35.5,35.48,35.49,28700.0,14.819,14.819,14.8107,14.8149,28700.0
2006-01-19 15:40:00,35.5,35.52,35.49,35.51,94500.0,14.819,14.8274,14.8149,14.8232,94500.0
2006-01-19 15:45:00,35.52,35.59,35.5,35.58,61400.0,14.8274,14.8566,14.819,14.8524,61400.0
2006-01-19 15:50:00,35.59,35.62,35.58,35.62,98400.0,14.8566,14.8691,14.8524,14.8691,98400.0
2006-01-19 15:55:00,35.62,35.64,35.58,35.58,87300.0,14.8691,14.8775,14.8524,14.8524,87300.0
2006-01-20 09:30:00,35.63,35.63,35.43,35.48,184000.0,14.8733,14.8733,14.7898,14.8107,184000.0
2006-01-20 09:35:00,35.49,35.66,35.46,35.6,32000.0,14.8149,14.8858,14.8023,14.8608,32000.0
2006-01-20 09:40:00,35.61,35.69,35.58,35.69,7000.0,14.865,14.8984,14.8524,14.8984,7000.0
2006-01-20 09:45:00,35.67,35.69,35.62,35.69,23400.0,14.89,14.8984,14.8691,14.8984,23400.0
2006-01-20 09:50:00,35.69,35.81,35.69,35.8,49100.0,14.8984,14.9484,14.8984,14.9443,49100.0
2006-01-20 09:55:00,35.8,35.8,35.69,35.69,18200.0,14.9443,14.9443,14.8984,14.8984,18200.0
2006-01-20 10:00:00,35.71,35.79,35.67,35.79,27700.0,14.9067,14.9401,14.89,14.9401,27700.0
2006-01-20 10:05:00,35.79,35.88,35.79,35.88,42900.0,14.9401,14.9777,14.9401,14.9777,42900.0
2006-01-20 10:10:00,35.88,35.88,35.82,35.82,31800.0,14.9777,14.9777,14.9526,14.9526,31800.0
2006-01-20 10:15:00,35.83,35.85,35.77,35.78,18300.0,14.9568,14.9651,14.9317,14.9359,18300.0
2006-01-20 10:20:00,35.78,35.89,35.78,35.88,51800.0,14.9359,14.9818,14.9359,14.9777,51800.0
2006-01-20 10:25:00,35.87,35.89,35.84,35.84,15100.0,14.9735,14.9818,14.961,14.961,15100.0
2006-01-20 10:30:00,35.85,35.85,35.77,35.82,44000.0,14.9651,14.9651,14.9317,14.9526,44000.0
2006-01-20 10:35:00,35.81,35.81,35.77,35.81,60600.0,14.9484,14.9484,14.9317,14.9484,60600.0
2006-01-20 10:40:00,35.82,35.86,35.77,35.77,45400.0,14.9526,14.9693,14.9317,14.9317,45400.0
2006-01-20 10:45:00,35.78,35.8,35.73,35.8,27600.0,14.9359,14.9443,14.9151,14.9443,27600.0
2006-01-20 10:50:00,35.78,35.8,35.69,35.77,29400.0,14.9359,14.9443,14.8984,14.9317,29400.0
2006-01-20 10:55:00,35.77,35.8,35.77,35.77,14100.0,14.9317,14.9443,14.9317,14.9317,14100.0
2006-01-20 11:00:00,35.76,35.76,35.69,35.71,39700.0,14.9276,14.9276,14.8984,14.9067,39700.0
2006-01-20 11:05:00,35.71,35.71,35.63,35.64,22300.0,14.9067,14.9067,14.8733,14.8775,22300.0
2006-01-20 11:10:00,35.64,35.75,35.64,35.75,34300.0,14.8775,14.9234,14.8775,14.9234,34300.0
2006-01-20 11:15:00,35.75,35.76,35.74,35.75,102200.0,14.9234,14.9276,14.9192,14.9234,102200.0
2006-01-20 11:20:00,35.73,35.73,35.65,35.7,60400.0,14.9151,14.9151,14.8817,14.9025,60400.0
2006-01-20 11:25:00,35.7,35.75,35.69,35.69,41400.0,14.9025,14.9234,14.8984,14.8984,41400.0
2006-01-20 11:30:00,35.69,35.69,35.55,35.59,24200.0,14.8984,14.8984,14.8399,14.8566,24200.0
2006-01-20 11:35:00,35.59,35.6,35.51,35.57,15400.0,14.8566,14.8608,14.8232,14.8483,15400.0
2006-01-20 11:40:00,35.57,35.59,35.55,35.56,41100.0,14.8483,14.8566,14.8399,14.8441,41100.0
2006-01-20 11:45:00,35.56,35.57,35.5,35.5,36600.0,14.8441,14.8483,14.819,14.819,36600.0
2006-01-20 11:50:00,35.5,35.57,35.47,35.54,44500.0,14.819,14.8483,14.8065,14.8357,44500.0
2006-01-20 11:55:00,35.53,35.55,35.47,35.49,21500.0,14.8316,14.8399,14.8065,14.8149,21500.0
2006-01-20 12:00:00,35.49,35.54,35.46,35.47,20200.0,14.8149,14.8357,14.8023,14.8065,20200.0
2006-01-20 12:05:00,35.48,35.5,35.47,35.49,17000.0,14.8107,14.819,14.8065,14.8149,17000.0
2006-01-20 12:10:00,35.5,35.5,35.44,35.47,41100.0,14.819,14.819,14.794,14.8065,41100.0
2006-01-20 12:15:00,35.47,35.52,35.46,35.47,27600.0,14.8065,14.8274,14.8023,14.8065,27600.0
2006-01-20 12:20:00,35.48,35.52,35.47,35.52,119300.0,14.8107,14.8274,14.8065,14.8274,119300.0
2006-01-20 12:25:00,35.51,35.53,35.51,35.53,15300.0,14.8232,14.8316,14.8232,14.8316,15300.0
2006-01-20 12:30:00,35.53,35.53,35.46,35.47,15300.0,14.8316,14.8316,14.8023,14.8065,15300.0
2006-01-20 12:35:00,35.46,35.47,35.43,35.45,19600.0,14.8023,14.8065,14.7898,14.7982,19600.0
2006-01-20 12:40:00,35.46,35.46,35.38,35.42,30200.0,14.8023,14.8023,14.7689,14.7856,30200.0
2006-01-20 12:45:00,35.42,35.52,35.41,35.51,21200.0,14.7856,14.8274,14.7815,14.8232,21200.0
2006-01-20 12:50:00,35.51,35.53,35.44,35.48,25200.0,14.8232,14.8316,14.794,14.8107,25200.0
2006-01-20 12:55:00,35.47,35.48,35.4,35.44,30100.0,14.8065,14.8107,14.7773,14.794,30100.0
2006-01-20 13:00:00,35.44,35.44,35.32,35.37,34800.0,14.794,14.794,14.7439,14.7648,34800.0
2006-01-20 13:05:00,35.34,35.39,35.31,35.39,20600.0,14.7522,14.7731,14.7397,14.7731,20600.0
2006-01-20 13:10:00,35.38,35.44,35.38,35.4,29800.0,14.7689,14.794,14.7689,14.7773,29800.0
2006-01-20 13:15:00,35.38,35.41,35.36,35.37,18300.0,14.7689,14.7815,14.7606,14.7648,18300.0
2006-01-20 13:20:00,35.36,35.41,35.34,35.41,12700.0,14.7606,14.7815,14.7522,14.7815,12700.0
2006-01-20 13:25:00,35.41,35.44,35.4,35.42,9900.0,14.7815,14.794,14.7773,14.7856,9900.0
2006-01-20 13:30:00,35.4,35.41,35.36,35.39,29200.0,14.7773,14.7815,14.7606,14.7731,29200.0
2006-01-20 13:35:00,35.37,35.4,35.37,35.37,12900.0,14.7648,14.7773,14.7648,14.7648,12900.0
2006-01-20 13:40:00,35.37,35.39,35.35,35.35,12800.0,14.7648,14.7731,14.7564,14.7564,12800.0
2006-01-20 13:45:00,35.35,35.35,35.28,35.3,29300.0,14.7564,14.7564,14.7272,14.7356,29300.0
2006-01-20 13:50:00,35.31,35.31,35.28,35.29,15100.0,14.7397,14.7397,14.7272,14.7314,15100.0
2006-01-20 13:55:00,35.29,35.31,35.22,35.29,40900.0,14.7314,14.7397,14.7022,14.7314,40900.0
2006-01-20 14:00:00,35.29,35.3,35.23,35.28,43900.0,14.7314,14.7356,14.7063,14.7272,43900.0
2006-01-20 14:05:00,35.28,35.32,35.26,35.27,17400.0,14.7272,14.7439,14.7189,14.723,17400.0
2006-01-20 14:10:00,35.26,35.27,35.21,35.25,33100.0,14.7189,14.723,14.698,14.7147,33100.0
2006-01-20 14:15:00,35.24,35.28,35.23,35.24,32500.0,14.7105,14.7272,14.7063,14.7105,32500.0
2006-01-20 14:20:00,35.23,35.24,35.19,35.21,41600.0,14.7063,14.7105,14.6896,14.698,41600.0
2006-01-20 14:25:00,35.2,35.26,35.18,35.25,25100.0,14.6938,14.7189,14.6855,14.7147,25100.0
2006-01-20 14:30:00,35.24,35.24,35.18,35.19,28200.0,14.7105,14.7105,14.6855,14.6896,28200.0
2006-01-20 14:35:00,35.2,35.22,35.16,35.19,33200.0,14.6938,14.7022,14.6771,14.6896,33200.0
2006-01-20 14:40:00,35.19,35.21,35.15,35.19,35000.0,14.6896,14.698,14.6729,14.6896,35000.0
2006-01-20 14:45:00,35.19,35.2,35.18,35.19,13300.0,14.6896,14.6938,14.6855,14.6896,13300.0
2006-01-20 14:50:00,35.2,35.22,35.15,35.16,47000.0,14.6938,14.7022,14.6729,14.6771,47000.0
2006-01-20 14:55:00,35.16,35.19,35.14,35.16,45700.0,14.6771,14.6896,14.6688,14.6771,45700.0
2006-01-20 15:00:00,35.15,35.17,35.13,35.16,33600.0,14.6729,14.6813,14.6646,14.6771,33600.0
2006-01-20 15:05:00,35.15,35.19,35.15,35.18,56500.0,14.6729,14.6896,14.6729,14.6855,56500.0
2006-01-20 15:10:00,35.18,35.19,35.13,35.16,27000.0,14.6855,14.6896,14.6646,14.6771,27000.0
2006-01-20 15:15:00,35.16,35.19,35.13,35.18,33500.0,14.6771,14.6896,14.6646,14.6855,33500.0
2006-01-20 15:20:00,35.19,35.19,35.15,35.17,33200.0,14.6896,14.6896,14.6729,14.6813,33200.0
2006-01-20 15:25:00,35.16,35.19,35.15,35.15,28900.0,14.6771,14.6896,14.6729,14.6729,28900.0
2006-01-20 15:30:00,35.16,35.18,35.1,35.12,58200.0,14.6771,14.6855,14.6521,14.6604,58200.0
2006-01-20 15:35:00,35.11,35.13,35.03,35.04,90100.0,14.6562,14.6646,14.6228,14.627,90100.0
2006-01-20 15:40:00,35.04,35.07,34.9,35.05,147000.0,14.627,14.6395,14.5686,14.6312,147000.0
2006-01-20 15:45:00,35.04,35.05,34.98,35.0,61700.0,14.627,14.6312,14.602,14.6103,61700.0
2006-01-20 15:50:00,35.0,35.1,35.0,35.06,83400.0,14.6103,14.6521,14.6103,14.6354,83400.0
2006-01-20 15:55:00,35.06,35.08,35.01,35.03,110100.0,14.6354,14.6437,14.6145,14.6228,110100.0
2006-01-23 09:30:00,35.0,35.1,35.0,35.1,61100.0,14.6103,14.6521,14.6103,14.6521,61100.0
2006-01-23 09:35:00,35.09,35.22,35.07,35.2,14600.0,14.6479,14.7022,14.6395,14.6938,14600.0
2006-01-23 09:40:00,35.2,35.21,35.14,35.14,17400.0,14.6938,14.698,14.6688,14.6688,17400.0
2006-01-23 09:45:00,35.13,35.32,35.13,35.3,37600.0,14.6646,14.7439,14.6646,14.7356,37600.0
2006-01-23 09:50:00,35.3,35.31,35.2,35.22,29000.0,14.7356,14.7397,14.6938,14.7022,29000.0
2006-01-23 09:55:00,35.22,35.25,35.2,35.25,10300.0,14.7022,14.7147,14.6938,14.7147,10300.0
2006-01-23 10:00:00,35.24,35.26,35.22,35.24,29800.0,14.7105,14.7189,14.7022,14.7105,29800.0
2006-01-23 10:05:00,35.23,35.32,35.22,35.29,30000.0,14.7063,14.7439,14.7022,14.7314,30000.0
2006-01-23 10:10:00,35.29,35.33,35.2,35.22,22100.0,14.7314,14.7481,14.6938,14.7022,22100.0
2006-01-23 10:15:00,35.22,35.22,35.17,35.2,25100.0,14.7022,14.7022,14.6813,14.6938,25100.0
2006-01-23 10:20:00,35.19,35.32,35.19,35.32,16700.0,14.6896,14.7439,14.6896,14.7439,16700.0
2006-01-23 10:25:00,35.32,35.35,35.31,35.31,44100.0,14.7439,14.7564,14.7397,14.7397,44100.0
2006-01-23 10:30:00,35.3,35.32,35.24,35.24,27300.0,14.7356,14.7439,14.7105,14.7105,27300.0
2006-01-23 10:35:00,35.24,35.25,35.21,35.22,16000.0,14.7105,14.7147,14.698,14.7022,16000.0
2006-01-23 10:40:00,35.23,35.24,35.2,35.23,15800.0,14.7063,14.7105,14.6938,14.7063,15800.0
2006-01-23 10:45:00,35.24,35.25,35.22,35.24,15800.0,14.7105,14.7147,14.7022,14.7105,15800.0
2006-01-23 10:50:00,35.23,35.24,35.2,35.22,22000.0,14.7063,14.7105,14.6938,14.7022,22000.0
2006-01-23 10:55:00,35.22,35.23,35.2,35.2,15500.0,14.7022,14.7063,14.6938,14.6938,15500.0
2006-01-23 11:00:00,35.22,35.25,35.2,35.24,12700.0,14.7022,14.7147,14.6938,14.7105,12700.0
2006-01-23 11:05:00,35.24,35.25,35.22,35.22,9600.0,14.7105,14.7147,14.7022,14.7022,9600.0
2006-01-23 11:10:00,35.23,35.23,35.2,35.21,17100.0,14.7063,14.7063,14.6938,14.698,17100.0
2006-01-23 11:15:00,35.22,35.25,35.21,35.24,7300.0,14.7022,14.7147,14.698,14.7105,7300.0
2006-01-23 11:20:00,35.24,35.26,35.24,35.25,16900.0,14.7105,14.7189,14.7105,14.7147,16900.0
2006-01-23 11:25:00,35.25,35.28,35.25,35.27,14800.0,14.7147,14.7272,14.7147,14.723,14800.0
2006-01-23 11:30:00,35.29,35.33,35.27,35.3,21200.0,14.7314,14.7481,14.723,14.7356,21200.0
2006-01-23 11:35:00,35.3,35.32,35.28,35.29,13200.0,14.7356,14.7439,14.7272,14.7314,13200.0
2006-01-23 11:40:00,35.29,35.31,35.24,35.24,21100.0,14.7314,14.7397,14.7105,14.7105,21100.0
2006-01-23 11:45:00,35.23,35.25,35.23,35.24,5700.0,14.7063,14.7147,14.7063,14.7105,5700.0
2006-01-23 11:50:00,35.24,35.25,35.23,35.23,20500.0,14.7105,14.7147,14.7063,14.7063,20500.0
2006-01-23 11:55:00,35.23,35.25,35.22,35.23,12600.0,14.7063,14.7147,14.7022,14.7063,12600.0
2006-01-23 12:00:00,35.24,35.25,35.21,35.24,22100.0,14.7105,14.7147,14.698,14.7105,22100.0
2006-01-23 12:05:00,35.24,35.24,35.16,35.17,23300.0,14.7105,14.7105,14.6771,14.6813,23300.0
2006-01-23 12:10:00,35.17,35.18,35.11,35.14,21500.0,14.6813,14.6855,14.6562,14.6688,21500.0
2006-01-23 12:15:00,35.13,35.13,35.07,35.07,25500.0,14.6646,14.6646,14.6395,14.6395,25500.0
2006-01-23 12:20:00,35.08,35.11,35.05,35.06,11300.0,14.6437,14.6562,14.6312,14.6354,11300.0
2006-01-23 12:25:00,35.07,35.17,35.06,35.17,9900.0,14.6395,14.6813,14.6354,14.6813,9900.0
2006-01-23 12:30:00,35.16,35.3,35.16,35.29,29900.0,14.6771,14.7356,14.6771,14.7314,29900.0
2006-01-23 12:35:00,35.27,35.27,35.16,35.16,17700.0,14.723,14.723,14.6771,14.6771,17700.0
2006-01-23 12:40:00,35.16,35.17,35.07,35.1,12600.0,14.6771,14.6813,14.6395,14.6521,12600.0
2006-01-23 12:45:00,35.1,35.11,35.08,35.09,6700.0,14.6521,14.6562,14.6437,14.6479,6700.0
2006-01-23 12:50:00,35.1,35.22,35.07,35.2,16800.0,14.6521,14.7022,14.6395,14.6938,16800.0
2006-01-23 12:55:00,35.2,35.21,35.16,35.16,8400.0,14.6938,14.698,14.6771,14.6771,8400.0
2006-01-23 13:00:00,35.16,35.17,35.16,35.17,7200.0,14.6771,14.6813,14.6771,14.6813,7200.0
2006-01-23 13:05:00,35.16,35.2,35.15,35.19,7700.0,14.6771,14.6938,14.6729,14.6896,7700.0
2006-01-23 13:10:00,35.19,35.2,35.17,35.17,6700.0,14.6896,14.6938,14.6813,14.6813,6700.0
2006-01-23 13:15:00,35.18,35.2,35.17,35.2,8400.0,14.6855,14.6938,14.6813,14.6938,8400.0
2006-01-23 13:20:00,35.22,35.24,35.2,35.2,9700.0,14.7022,14.7105,14.6938,14.6938,9700.0
2006-01-23 13:25:00,35.21,35.27,35.21,35.25,26600.0,14.698,14.723,14.698,14.7147,26600.0
2006-01-23 13:30:00,35.25,35.27,35.24,35.24,17000.0,14.7147,14.723,14.7105,14.7105,17000.0
2006-01-23 13:35:00,35.25,35.25,35.2,35.2,17900.0,14.7147,14.7147,14.6938,14.6938,17900.0
2006-01-23 13:40:00,35.22,35.23,35.17,35.19,10100.0,14.7022,14.7063,14.6813,14.6896,10100.0
2006-01-23 13:45:00,35.19,35.25,35.19,35.2,14800.0,14.6896,14.7147,14.6896,14.6938,14800.0
2006-01-23 13:50:00,35.19,35.19,35.16,35.19,15300.0,14.6896,14.6896,14.6771,14.6896,15300.0
2006-01-23 13:55:00,35.2,35.21,35.18,35.19,7600.0,14.6938,14.698,14.6855,14.6896,7600.0
2006-01-23 14:00:00,35.2,35.24,35.19,35.2,21200.0,14.6938,14.7105,14.6896,14.6938,21200.0
2006-01-23 14:05:00,35.21,35.22,35.19,35.2,7100.0,14.698,14.7022,14.6896,14.6938,7100.0
2006-01-23 14:10:00,35.2,35.2,35.14,35.17,34600.0,14.6938,14.6938,14.6688,14.6813,34600.0
2006-01-23 14:15:00,35.18,35.26,35.16,35.25,21900.0,14.6855,14.7189,14.6771,14.7147,21900.0
2006-01-23 14:20:00,35.25,35.26,35.23,35.24,14900.0,14.7147,14.7189,14.7063,14.7105,14900.0
2006-01-23 14:25:00,35.22,35.22,35.16,35.19,12000.0,14.7022,14.7022,14.6771,14.6896,12000.0
2006-01-23 14:30:00,35.19,35.24,35.19,35.22,17200.0,14.6896,14.7105,14.6896,14.7022,17200.0
2006-01-23 14:35:00,35.22,35.22,35.12,35.2,20800.0,14.7022,14.7022,14.6604,14.6938,20800.0
2006-01-23 14:40:00,35.21,35.22,35.19,35.2,5700.0,14.698,14.7022,14.6896,14.6938,5700.0
2006-01-23 14:45:00,35.21,35.24,35.2,35.24,24400.0,14.698,14.7105,14.6938,14.7105,24400.0
2006-01-23 14:50:00,35.24,35.24,35.19,35.22,9400.0,14.7105,14.7105,14.6896,14.7022,9400.0
2006-01-23 14:55:00,35.22,35.28,35.19,35.28,21200.0,14.7022,14.7272,14.6896,14.7272,21200.0
2006-01-23 15:00:00,35.27,35.28,35.22,35.23,7400.0,14.723,14.7272,14.7022,14.7063,7400.0
2006-01-23 15:05:00,35.24,35.28,35.2,35.23,25400.0,14.7105,14.7272,14.6938,14.7063,25400.0
2006-01-23 15:10:00,35.21,35.22,35.18,35.2,17400.0,14.698,14.7022,14.6855,14.6938,17400.0
2006-01-23 15:15:00,35.2,35.25,35.2,35.24,23500.0,14.6938,14.7147,14.6938,14.7105,23500.0
2006-01-23 15:20:00,35.25,35.29,35.24,35.28,33700.0,14.7147,14.7314,14.7105,14.7272,33700.0
2006-01-23 15:25:00,35.28,35.28,35.25,35.25,15900.0,14.7272,14.7272,14.7147,14.7147,15900.0
2006-01-23 15:30:00,35.25,35.28,35.25,35.28,22900.0,14.7147,14.7272,14.7147,14.7272,22900.0
2006-01-23 15:35:00,35.27,35.28,35.17,35.18,30300.0,14.723,14.7272,14.6813,14.6855,30300.0
2006-01-23 15:40:00,35.18,35.22,35.18,35.21,18600.0,14.6855,14.7022,14.6855,14.698,18600.0
2006-01-23 15:45:00,35.21,35.21,35.14,35.14,26000.0,14.698,14.698,14.6688,14.6688,26000.0
2006-01-23 15:50:00,35.16,35.22,35.14,35.2,38800.0,14.6771,14.7022,14.6688,14.6938,38800.0
2006-01-23 15:55:00,35.2,35.21,35.19,35.2,39600.0,14.6938,14.698,14.6896,14.6938,39600.0
2006-01-24 09:30:00,35.22,35.26,35.17,35.2,29600.0,14.7022,14.7189,14.6813,14.6938,29600.0
2006-01-24 09:35:00,35.19,35.24,35.14,35.16,19000.0,14.6896,14.7105,14.6688,14.6771,19000.0
2006-01-24 09:40:00,35.16,35.22,35.15,35.16,13300.0,14.6771,14.7022,14.6729,14.6771,13300.0
2006-01-24 09:45:00,35.17,35.3,35.17,35.3,45800.0,14.6813,14.7356,14.6813,14.7356,45800.0
2006-01-24 09:50:00,35.29,35.34,35.29,35.32,20000.0,14.7314,14.7522,14.7314,14.7439,20000.0
2006-01-24 09:55:00,35.32,35.34,35.28,35.31,21600.0,14.7439,14.7522,14.7272,14.7397,21600.0
2006-01-24 10:00:00,35.3,35.36,35.26,35.29,24600.0,14.7356,14.7606,14.7189,14.7314,24600.0
2006-01-24 10:05:00,35.3,35.35,35.3,35.33,14700.0,14.7356,14.7564,14.7356,14.7481,14700.0
2006-01-24 10:10:00,35.32,35.37,35.32,35.37,33200.0,14.7439,14.7648,14.7439,14.7648,33200.0
2006-01-24 10:15:00,35.37,35.39,35.35,35.35,11000.0,14.7648,14.7731,14.7564,14.7564,11000.0
2006-01-24 10:20:00,35.36,35.41,35.36,35.39,30300.0,14.7606,14.7815,14.7606,14.7731,30300.0
2006-01-24 10:25:00,35.38,35.4,35.31,35.4,33000.0,14.7689,14.7773,14.7397,14.7773,33000.0
2006-01-24 10:30:00,35.38,35.39,35.34,35.34,110700.0,14.7689,14.7731,14.7522,14.7522,110700.0
2006-01-24 10:35:00,35.34,35.41,35.33,35.38,27500.0,14.7522,14.7815,14.7481,14.7689,27500.0
2006-01-24 10:40:00,35.38,35.41,35.38,35.4,15700.0,14.7689,14.7815,14.7689,14.7773,15700.0
2006-01-24 10:45:00,35.4,35.42,35.39,35.41,22000.0,14.7773,14.7856,14.7731,14.7815,22000.0
2006-01-24 10:50:00,35.41,35.46,35.37,35.37,16200.0,14.7815,14.8023,14.7648,14.7648,16200.0
2006-01-24 10:55:00,35.37,35.41,35.34,35.37,25300.0,14.7648,14.7815,14.7522,14.7648,25300.0
2006-01-24 11:00:00,35.36,35.42,35.36,35.4,9900.0,14.7606,14.7856,14.7606,14.7773,9900.0
2006-01-24 11:05:00,35.4,35.41,35.31,35.31,47300.0,14.7773,14.7815,14.7397,14.7397,47300.0
2006-01-24 11:10:00,35.34,35.34,35.28,35.31,23800.0,14.7522,14.7522,14.7272,14.7397,23800.0
2006-01-24 11:15:00,35.33,35.35,35.3,35.35,27500.0,14.7481,14.7564,14.7356,14.7564,27500.0
2006-01-24 11:20:00,35.35,35.4,35.34,35.35,30000.0,14.7564,14.7773,14.7522,14.7564,30000.0
2006-01-24 11:25:00,35.36,35.39,35.35,35.37,22400.0,14.7606,14.7731,14.7564,14.7648,22400.0
2006-01-24 11:30:00,35.38,35.39,35.34,35.38,11600.0,14.7689,14.7731,14.7522,14.7689,11600.0
2006-01-24 11:35:00,35.37,35.41,35.37,35.41,30900.0,14.7648,14.7815,14.7648,14.7815,30900.0
2006-01-24 11:40:00,35.41,35.43,35.38,35.4,15300.0,14.7815,14.7898,14.7689,14.7773,15300.0
2006-01-24 11:45:00,35.4,35.45,35.4,35.45,26200.0,14.7773,14.7982,14.7773,14.7982,26200.0
2006-01-24 11:50:00,35.45,35.47,35.45,35.46,22900.0,14.7982,14.8065,14.7982,14.8023,22900.0
2006-01-24 11:55:00,35.45,35.46,35.43,35.45,12800.0,14.7982,14.8023,14.7898,14.7982,12800.0
2006-01-24 12:00:00,35.44,35.46,35.44,35.46,12900.0,14.794,14.8023,14.794,14.8023,12900.0
2006-01-24 12:05:00,35.45,35.47,35.44,35.47,35400.0,14.7982,14.8065,14.794,14.8065,35400.0
2006-01-24 12:10:00,35.46,35.5,35.46,35.47,29400.0,14.8023,14.819,14.8023,14.8065,29400.0
2006-01-24 12:15:00,35.46,35.47,35.43,35.45,59700.0,14.8023,14.8065,14.7898,14.7982,59700.0
2006-01-24 12:20:00,35.46,35.49,35.45,35.46,29100.0,14.8023,14.8149,14.7982,14.8023,29100.0
2006-01-24 12:25:00,35.46,35.47,35.45,35.46,14100.0,14.8023,14.8065,14.7982,14.8023,14100.0
2006-01-24 12:30:00,35.46,35.46,35.44,35.45,41400.0,14.8023,14.8023,14.794,14.7982,41400.0
2006-01-24 12:35:00,35.45,35.46,35.44,35.45,10200.0,14.7982,14.8023,14.794,14.7982,10200.0
2006-01-24 12:40:00,35.45,35.46,35.43,35.45,13100.0,14.7982,14.8023,14.7898,14.7982,13100.0
2006-01-24 12:45:00,35.45,35.46,35.44,35.45,13000.0,14.7982,14.8023,14.794,14.7982,13000.0
2006-01-24 12:50:00,35.45,35.5,35.45,35.46,27000.0,14.7982,14.819,14.7982,14.8023,27000.0
2006-01-24 12:55:00,35.45,35.46,35.43,35.44,7500.0,14.7982,14.8023,14.7898,14.794,7500.0
2006-01-24 13:00:00,35.44,35.46,35.43,35.45,16900.0,14.794,14.8023,14.7898,14.7982,16900.0
2006-01-24 13:05:00,35.45,35.46,35.42,35.43,58800.0,14.7982,14.8023,14.7856,14.7898,58800.0
2006-01-24 13:10:00,35.44,35.46,35.44,35.44,26600.0,14.794,14.8023,14.794,14.794,26600.0
2006-01-24 13:15:00,35.44,35.45,35.43,35.43,14900.0,14.794,14.7982,14.7898,14.7898,14900.0
2006-01-24 13:20:00,35.44,35.44,35.38,35.39,13400.0,14.794,14.794,14.7689,14.7731,13400.0
2006-01-24 13:25:00,35.38,35.38,35.34,35.35,50000.0,14.7689,14.7689,14.7522,14.7564,50000.0
2006-01-24 13:30:00,35.38,35.39,35.33,35.34,25500.0,14.7689,14.7731,14.7481,14.7522,25500.0
2006-01-24 13:35:00,35.33,35.37,35.33,35.36,9400.0,14.7481,14.7648,14.7481,14.7606,9400.0
2006-01-24 13:40:00,35.36,35.4,35.33,35.4,18000.0,14.7606,14.7773,14.7481,14.7773,18000.0
2006-01-24 13:45:00,35.41,35.41,35.36,35.37,14000.0,14.7815,14.7815,14.7606,14.7648,14000.0
2006-01-24 13:50:00,35.36,35.43,35.36,35.4,18900.0,14.7606,14.7898,14.7606,14.7773,18900.0
2006-01-24 13:55:00,35.4,35.46,35.4,35.43,35200.0,14.7773,14.8023,14.7773,14.7898,35200.0
2006-01-24 14:00:00,35.43,35.56,35.43,35.56,53900.0,14.7898,14.8441,14.7898,14.8441,53900.0
2006-01-24 14:05:00,35.55,35.55,35.52,35.54,31100.0,14.8399,14.8399,14.8274,14.8357,31100.0
2006-01-24 14:10:00,35.54,35.61,35.53,35.6,36600.0,14.8357,14.865,14.8316,14.8608,36600.0
2006-01-24 14:15:00,35.59,35.61,35.58,35.59,29000.0,14.8566,14.865,14.8524,14.8566,29000.0
2006-01-24 14:20:00,35.59,35.61,35.54,35.55,19500.0,14.8566,14.865,14.8357,14.8399,19500.0
2006-01-24 14:25:00,35.55,35.56,35.54,35.54,36800.0,14.8399,14.8441,14.8357,14.8357,36800.0
2006-01-24 14:30:00,35.55,35.6,35.54,35.58,15200.0,14.8399,14.8608,14.8357,14.8524,15200.0
2006-01-24 14:35:00,35.58,35.58,35.54,35.56,18200.0,14.8524,14.8524,14.8357,14.8441,18200.0
2006-01-24 14:40:00,35.55,35.6,35.55,35.57,26500.0,14.8399,14.8608,14.8399,14.8483,26500.0
2006-01-24 14:45:00,35.57,35.58,35.52,35.53,18400.0,14.8483,14.8524,14.8274,14.8316,18400.0
2006-01-24 14:50:00,35.53,35.56,35.53,35.55,26300.0,14.8316,14.8441,14.8316,14.8399,26300.0
2006-01-24 14:55:00,35.55,35.55,35.51,35.53,15700.0,14.8399,14.8399,14.8232,14.8316,15700.0
2006-01-24 15:00:00,35.53,35.55,35.53,35.54,8600.0,14.8316,14.8399,14.8316,14.8357,8600.0
2006-01-24 15:05:00,35.54,35.56,35.52,35.53,27300.0,14.8357,14.8441,14.8274,14.8316,27300.0
2006-01-24 15:10:00,35.53,35.54,35.51,35.52,25500.0,14.8316,14.8357,14.8232,14.8274,25500.0
2006-01-24 15:15:00,35.53,35.56,35.52,35.54,39600.0,14.8316,14.8441,14.8274,14.8357,39600.0
2006-01-24 15:20:00,35.53,35.55,35.52,35.53,34600.0,14.8316,14.8399,14.8274,14.8316,34600.0
2006-01-24 15:25:00,35.53,35.54,35.51,35.54,28200.0,14.8316,14.8357,14.8232,14.8357,28200.0
2006-01-24 15:30:00,35.54,35.58,35.53,35.56,37200.0,14.8357,14.8524,14.8316,14.8441,37200.0
2006-01-24 15:35:00,35.55,35.69,35.55,35.69,48900.0,14.8399,14.8984,14.8399,14.8984,48900.0
2006-01-24 15:40:00,35.68,35.69,35.62,35.67,40100.0,14.8942,14.8984,14.8691,14.89,40100.0
2006-01-24 15:45:00,35.67,35.67,35.6,35.61,47300.0,14.89,14.89,14.8608,14.865,47300.0
2006-01-24 15:50:00,35.61,35.62,35.6,35.6,31900.0,14.865,14.8691,14.8608,14.8608,31900.0
2006-01-24 15:55:00,35.62,35.63,35.59,35.59,47600.0,14.8691,14.8733,14.8566,14.8566,47600.0
2006-01-25 09:30:00,35.57,35.75,35.57,35.71,75100.0,14.8483,14.9234,14.8483,14.9067,75100.0
2006-01-25 09:35:00,35.68,35.7,35.6,35.65,28100.0,14.8942,14.9025,14.8608,14.8817,28100.0
2006-01-25 09:40:00,35.64,35.73,35.63,35.67,40300.0,14.8775,14.9151,14.8733,14.89,40300.0
2006-01-25 09:45:00,35.65,35.78,35.65,35.76,35000.0,14.8817,14.9359,14.8817,14.9276,35000.0
2006-01-25 09:50:00,35.75,35.8,35.71,35.77,24500.0,14.9234,14.9443,14.9067,14.9317,24500.0
2006-01-25 09:55:00,35.76,35.84,35.72,35.74,33000.0,14.9276,14.961,14.9109,14.9192,33000.0
2006-01-25 10:00:00,35.74,35.81,35.69,35.7,41300.0,14.9192,14.9484,14.8984,14.9025,41300.0
2006-01-25 10:05:00,35.7,35.74,35.66,35.74,42200.0,14.9025,14.9192,14.8858,14.9192,42200.0
2006-01-25 10:10:00,35.78,35.79,35.6,35.64,56300.0,14.9359,14.9401,14.8608,14.8775,56300.0
2006-01-25 10:15:00,35.63,35.7,35.6,35.68,29200.0,14.8733,14.9025,14.8608,14.8942,29200.0
2006-01-25 10:20:00,35.68,35.68,35.41,35.43,66900.0,14.8942,14.8942,14.7815,14.7898,66900.0
2006-01-25 10:25:00,35.42,35.51,35.37,35.47,39400.0,14.7856,14.8232,14.7648,14.8065,39400.0
2006-01-25 10:30:00,35.46,35.53,35.38,35.5,60000.0,14.8023,14.8316,14.7689,14.819,60000.0
2006-01-25 10:35:00,35.5,35.53,35.47,35.52,46600.0,14.819,14.8316,14.8065,14.8274,46600.0
2006-01-25 10:40:00,35.52,35.55,35.49,35.5,55600.0,14.8274,14.8399,14.8149,14.819,55600.0
2006-01-25 10:45:00,35.51,35.59,35.51,35.53,46000.0,14.8232,14.8566,14.8232,14.8316,46000.0
2006-01-25 10:50:00,35.54,35.54,35.49,35.53,41400.0,14.8357,14.8357,14.8149,14.8316,41400.0
2006-01-25 10:55:00,35.55,35.6,35.5,35.59,40600.0,14.8399,14.8608,14.819,14.8566,40600.0
2006-01-25 11:00:00,35.6,35.62,35.51,35.53,58200.0,14.8608,14.8691,14.8232,14.8316,58200.0
2006-01-25 11:05:00,35.51,35.62,35.51,35.56,72700.0,14.8232,14.8691,14.8232,14.8441,72700.0
2006-01-25 11:10:00,35.56,35.56,35.5,35.51,37600.0,14.8441,14.8441,14.819,14.8232,37600.0
2006-01-25 11:15:00,35.51,35.55,35.51,35.54,34300.0,14.8232,14.8399,14.8232,14.8357,34300.0
2006-01-25 11:20:00,35.54,35.54,35.49,35.49,25500.0,14.8357,14.8357,14.8149,14.8149,25500.0
2006-01-25 11:25:00,35.5,35.51,35.49,35.49,34500.0,14.819,14.8232,14.8149,14.8149,34500.0
2006-01-25 11:30:00,35.49,35.51,35.48,35.48,17600.0,14.8149,14.8232,14.8107,14.8107,17600.0
2006-01-25 11:35:00,35.48,35.49,35.44,35.46,29300.0,14.8107,14.8149,14.794,14.8023,29300.0
2006-01-25 11:40:00,35.46,35.49,35.43,35.45,24000.0,14.8023,14.8149,14.7898,14.7982,24000.0
2006-01-25 11:45:00,35.45,35.46,35.39,35.45,49500.0,14.7982,14.8023,14.7731,14.7982,49500.0
2006-01-25 11:50:00,35.45,35.45,35.37,35.38,35700.0,14.7982,14.7982,14.7648,14.7689,35700.0
2006-01-25 11:55:00,35.38,35.38,35.29,35.3,61900.0,14.7689,14.7689,14.7314,14.7356,61900.0
2006-01-25 12:00:00,35.31,35.34,35.25,35.28,44700.0,14.7397,14.7522,14.7147,14.7272,44700.0
2006-01-25 12:05:00,35.27,35.3,35.26,35.3,31400.0,14.723,14.7356,14.7189,14.7356,31400.0
2006-01-25 12:10:00,35.3,35.31,35.27,35.28,31300.0,14.7356,14.7397,14.723,14.7272,31300.0
2006-01-25 12:15:00,35.25,35.33,35.23,35.3,22900.0,14.7147,14.7481,14.7063,14.7356,22900.0
2006-01-25 12:20:00,35.29,35.29,35.22,35.22,20800.0,14.7314,14.7314,14.7022,14.7022,20800.0
2006-01-25 12:25:00,35.24,35.24,35.14,35.16,62300.0,14.7105,14.7105,14.6688,14.6771,62300.0
2006-01-25 12:30:00,35.16,35.34,35.16,35.31,47400.0,14.6771,14.7522,14.6771,14.7397,47400.0
2006-01-25 12:35:00,35.31,35.38,35.27,35.38,22800.0,14.7397,14.7689,14.723,14.7689,22800.0
2006-01-25 12:40:00,35.37,35.41,35.31,35.35,33600.0,14.7648,14.7815,14.7397,14.7564,33600.0
2006-01-25 12:45:00,35.35,35.46,35.35,35.43,57800.0,14.7564,14.8023,14.7564,14.7898,57800.0
2006-01-25 12:50:00,35.43,35.44,35.37,35.39,46000.0,14.7898,14.794,14.7648,14.7731,46000.0
2006-01-25 12:55:00,35.39,35.4,35.36,35.38,15300.0,14.7731,14.7773,14.7606,14.7689,15300.0
2006-01-25 13:00:00,35.36,35.42,35.35,35.4,26500.0,14.7606,14.7856,14.7564,14.7773,26500.0
2006-01-25 13:05:00,35.4,35.5,35.4,35.47,26500.0,14.7773,14.819,14.7773,14.8065,26500.0
2006-01-25 13:10:00,35.46,35.48,35.46,35.48,20000.0,14.8023,14.8107,14.8023,14.8107,20000.0
2006-01-25 13:15:00,35.48,35.48,35.41,35.45,22600.0,14.8107,14.8107,14.7815,14.7982,22600.0
2006-01-25 13:20:00,35.45,35.5,35.4,35.41,45600.0,14.7982,14.819,14.7773,14.7815,45600.0
2006-01-25 13:25:00,35.38,35.41,35.37,35.38,26900.0,14.7689,14.7815,14.7648,14.7689,26900.0
2006-01-25 13:30:00,35.38,35.44,35.38,35.42,18100.0,14.7689,14.794,14.7689,14.7856,18100.0
2006-01-25 13:35:00,35.42,35.44,35.41,35.43,20900.0,14.7856,14.794,14.7815,14.7898,20900.0
2006-01-25 13:40:00,35.43,35.46,35.41,35.41,24100.0,14.7898,14.8023,14.7815,14.7815,24100.0
2006-01-25 13:45:00,35.41,35.42,35.32,35.34,25800.0,14.7815,14.7856,14.7439,14.7522,25800.0
2006-01-25 13:50:00,35.35,35.35,35.3,35.32,19800.0,14.7564,14.7564,14.7356,14.7439,19800.0
2006-01-25 13:55:00,35.34,35.38,35.34,35.35,22100.0,14.7522,14.7689,14.7522,14.7564,22100.0
2006-01-25 14:00:00,35.34,35.34,35.29,35.33,28600.0,14.7522,14.7522,14.7314,14.7481,28600.0
2006-01-25 14:05:00,35.33,35.37,35.27,35.36,34000.0,14.7481,14.7648,14.723,14.7606,34000.0
2006-01-25 14:10:00,35.37,35.39,35.29,35.29,34700.0,14.7648,14.7731,14.7314,14.7314,34700.0
2006-01-25 14:15:00,35.28,35.3,35.22,35.28,38900.0,14.7272,14.7356,14.7022,14.7272,38900.0
2006-01-25 14:20:00,35.3,35.35,35.3,35.34,24900.0,14.7356,14.7564,14.7356,14.7522,24900.0
2006-01-25 14:25:00,35.35,35.36,35.3,35.32,33200.0,14.7564,14.7606,14.7356,14.7439,33200.0
2006-01-25 14:30:00,35.31,35.33,35.26,35.28,16000.0,14.7397,14.7481,14.7189,14.7272,16000.0
2006-01-25 14:35:00,35.28,35.33,35.25,35.28,40300.0,14.7272,14.7481,14.7147,14.7272,40300.0
2006-01-25 14:40:00,35.27,35.34,35.14,35.14,80100.0,14.723,14.7522,14.6688,14.6688,80100.0
2006-01-25 14:45:00,35.13,35.16,35.05,35.07,57000.0,14.6646,14.6771,14.6312,14.6395,57000.0
2006-01-25 14:50:00,35.07,35.12,35.06,35.1,29300.0,14.6395,14.6604,14.6354,14.6521,29300.0
2006-01-25 14:55:00,35.1,35.15,35.0,35.03,109900.0,14.6521,14.6729,14.6103,14.6228,109900.0
2006-01-25 15:00:00,35.04,35.12,35.04,35.1,52900.0,14.627,14.6604,14.627,14.6521,52900.0
2006-01-25 15:05:00,35.1,35.15,35.07,35.1,48600.0,14.6521,14.6729,14.6395,14.6521,48600.0
2006-01-25 15:10:00,35.1,35.19,35.1,35.18,33400.0,14.6521,14.6896,14.6521,14.6855,33400.0
2006-01-25 15:15:00,35.18,35.2,35.15,35.2,25300.0,14.6855,14.6938,14.6729,14.6938,25300.0
2006-01-25 15:20:00,35.21,35.22,35.14,35.18,57800.0,14.698,14.7022,14.6688,14.6855,57800.0
2006-01-25 15:25:00,35.17,35.26,35.17,35.22,32100.0,14.6813,14.7189,14.6813,14.7022,32100.0
2006-01-25 15:30:00,35.23,35.24,35.12,35.21,28400.0,14.7063,14.7105,14.6604,14.698,28400.0
2006-01-25 15:35:00,35.22,35.23,35.2,35.23,27400.0,14.7022,14.7063,14.6938,14.7063,27400.0
2006-01-25 15:40:00,35.23,35.3,35.22,35.25,47800.0,14.7063,14.7356,14.7022,14.7147,47800.0
2006-01-25 15:45:00,35.26,35.28,35.23,35.28,30200.0,14.7189,14.7272,14.7063,14.7272,30200.0
2006-01-25 15:50:00,35.29,35.34,35.28,35.3,52400.0,14.7314,14.7522,14.7272,14.7356,52400.0
2006-01-25 15:55:00,35.3,35.35,35.3,35.35,36100.0,14.7356,14.7564,14.7356,14.7564,36100.0
2006-01-26 09:30:00,35.5,35.51,35.43,35.47,75500.0,14.819,14.8232,14.7898,14.8065,75500.0
2006-01-26 09:35:00,35.47,35.63,35.47,35.61,18600.0,14.8065,14.8733,14.8065,14.865,18600.0
2006-01-26 09:40:00,35.61,35.61,35.47,35.54,45700.0,14.865,14.865,14.8065,14.8357,45700.0
2006-01-26 09:45:00,35.55,35.55,35.33,35.35,46800.0,14.8399,14.8399,14.7481,14.7564,46800.0
2006-01-26 09:50:00,35.37,35.51,35.32,35.39,34400.0,14.7648,14.8232,14.7439,14.7731,34400.0
2006-01-26 09:55:00,35.39,35.47,35.32,35.46,31700.0,14.7731,14.8065,14.7439,14.8023,31700.0
2006-01-26 10:00:00,35.46,35.56,35.46,35.55,54400.0,14.8023,14.8441,14.8023,14.8399,54400.0
2006-01-26 10:05:00,35.55,35.58,35.46,35.58,52500.0,14.8399,14.8524,14.8023,14.8524,52500.0
2006-01-26 10:10:00,35.58,35.63,35.54,35.59,40500.0,14.8524,14.8733,14.8357,14.8566,40500.0
2006-01-26 10:15:00,35.58,35.58,35.51,35.52,43000.0,14.8524,14.8524,14.8232,14.8274,43000.0
2006-01-26 10:20:00,35.51,35.55,35.41,35.53,40200.0,14.8232,14.8399,14.7815,14.8316,40200.0
2006-01-26 10:25:00,35.53,35.55,35.46,35.55,33000.0,14.8316,14.8399,14.8023,14.8399,33000.0
2006-01-26 10:30:00,35.55,35.58,35.5,35.52,37700.0,14.8399,14.8524,14.819,14.8274,37700.0
2006-01-26 10:35:00,35.52,35.52,35.39,35.44,32600.0,14.8274,14.8274,14.7731,14.794,32600.0
2006-01-26 10:40:00,35.44,35.5,35.44,35.47,51000.0,14.794,14.819,14.794,14.8065,51000.0
2006-01-26 10:45:00,35.46,35.49,35.44,35.48,47100.0,14.8023,14.8149,14.794,14.8107,47100.0
2006-01-26 10:50:00,35.48,35.48,35.42,35.43,17600.0,14.8107,14.8107,14.7856,14.7898,17600.0
2006-01-26 10:55:00,35.43,35.53,35.42,35.53,38400.0,14.7898,14.8316,14.7856,14.8316,38400.0
2006-01-26 11:00:00,35.54,35.58,35.46,35.51,80700.0,14.8357,14.8524,14.8023,14.8232,80700.0
2006-01-26 11:05:00,35.51,35.52,35.38,35.39,33300.0,14.8232,14.8274,14.7689,14.7731,33300.0
2006-01-26 11:10:00,35.38,35.4,35.3,35.31,23700.0,14.7689,14.7773,14.7356,14.7397,23700.0
2006-01-26 11:15:00,35.31,35.31,35.23,35.23,22100.0,14.7397,14.7397,14.7063,14.7063,22100.0
2006-01-26 11:20:00,35.23,35.35,35.23,35.34,28100.0,14.7063,14.7564,14.7063,14.7522,28100.0
2006-01-26 11:25:00,35.34,35.44,35.31,35.42,42400.0,14.7522,14.794,14.7397,14.7856,42400.0
2006-01-26 11:30:00,35.41,35.46,35.4,35.42,22000.0,14.7815,14.8023,14.7773,14.7856,22000.0
2006-01-26 11:35:00,35.42,35.45,35.39,35.4,40000.0,14.7856,14.7982,14.7731,14.7773,40000.0
2006-01-26 11:40:00,35.4,35.44,35.37,35.43,37500.0,14.7773,14.794,14.7648,14.7898,37500.0
2006-01-26 11:45:00,35.43,35.44,35.35,35.37,15200.0,14.7898,14.794,14.7564,14.7648,15200.0
2006-01-26 11:50:00,35.37,35.37,35.28,35.3,14900.0,14.7648,14.7648,14.7272,14.7356,14900.0
2006-01-26 11:55:00,35.3,35.36,35.29,35.3,41300.0,14.7356,14.7606,14.7314,14.7356,41300.0
2006-01-26 12:00:00,35.29,35.35,35.27,35.33,27300.0,14.7314,14.7564,14.723,14.7481,27300.0
2006-01-26 12:05:00,35.33,35.43,35.33,35.38,59900.0,14.7481,14.7898,14.7481,14.7689,59900.0
2006-01-26 12:10:00,35.38,35.38,35.31,35.34,31900.0,14.7689,14.7689,14.7397,14.7522,31900.0
2006-01-26 12:15:00,35.36,35.37,35.28,35.28,33800.0,14.7606,14.7648,14.7272,14.7272,33800.0
2006-01-26 12:20:00,35.28,35.28,35.24,35.26,26900.0,14.7272,14.7272,14.7105,14.7189,26900.0
2006-01-26 12:25:00,35.25,35.32,35.25,35.29,54000.0,14.7147,14.7439,14.7147,14.7314,54000.0
2006-01-26 12:30:00,35.29,35.29,35.25,35.25,17800.0,14.7314,14.7314,14.7147,14.7147,17800.0
2006-01-26 12:35:00,35.25,35.31,35.23,35.29,16600.0,14.7147,14.7397,14.7063,14.7314,16600.0
2006-01-26 12:40:00,35.29,35.29,35.22,35.23,12900.0,14.7314,14.7314,14.7022,14.7063,12900.0
2006-01-26 12:45:00,35.23,35.25,35.22,35.23,31700.0,14.7063,14.7147,14.7022,14.7063,31700.0
2006-01-26 12:50:00,35.24,35.24,35.16,35.18,51300.0,14.7105,14.7105,14.6771,14.6855,51300.0
2006-01-26 12:55:00,35.18,35.19,35.15,35.16,57000.0,14.6855,14.6896,14.6729,14.6771,57000.0
2006-01-26 13:00:00,35.16,35.17,35.05,35.1,133700.0,14.6771,14.6813,14.6312,14.6521,133700.0
2006-01-26 13:05:00,35.1,35.16,35.04,35.08,96900.0,14.6521,14.6771,14.627,14.6437,96900.0
2006-01-26 13:10:00,35.08,35.13,35.07,35.09,36800.0,14.6437,14.6646,14.6395,14.6479,36800.0
2006-01-26 13:15:00,35.09,35.16,34.9,35.12,84400.0,14.6479,14.6771,14.5686,14.6604,84400.0
2006-01-26 13:20:00,35.12,35.15,35.05,35.09,28200.0,14.6604,14.6729,14.6312,14.6479,28200.0
2006-01-26 13:25:00,35.07,35.1,34.97,34.98,103800.0,14.6395,14.6521,14.5978,14.602,103800.0
2006-01-26 13:30:00,34.97,35.03,34.95,35.02,88300.0,14.5978,14.6228,14.5894,14.6187,88300.0
2006-01-26 13:35:00,35.03,35.04,35.0,35.01,12300.0,14.6228,14.627,14.6103,14.6145,12300.0
2006-01-26 13:40:00,35.02,35.03,34.93,34.97,26900.0,14.6187,14.6228,14.5811,14.5978,26900.0
2006-01-26 13:45:00,34.99,35.0,34.91,34.94,26200.0,14.6061,14.6103,14.5728,14.5853,26200.0
2006-01-26 13:50:00,34.91,34.95,34.9,34.94,95000.0,14.5728,14.5894,14.5686,14.5853,95000.0
2006-01-26 13:55:00,34.95,34.99,34.92,34.93,75200.0,14.5894,14.6061,14.5769,14.5811,75200.0
2006-01-26 14:00:00,34.93,34.97,34.92,34.96,46600.0,14.5811,14.5978,14.5769,14.5936,46600.0
2006-01-26 14:05:00,34.96,35.0,34.94,34.98,76500.0,14.5936,14.6103,14.5853,14.602,76500.0
2006-01-26 14:10:00,34.98,35.03,34.97,35.02,50800.0,14.602,14.6228,14.5978,14.6187,50800.0
2006-01-26 14:15:00,35.03,35.05,34.99,34.99,38400.0,14.6228,14.6312,14.6061,14.6061,38400.0
2006-01-26 14:20:00,34.99,35.05,34.99,35.01,24800.0,14.6061,14.6312,14.6061,14.6145,24800.0
2006-01-26 14:25:00,35.0,35.05,34.98,35.03,33200.0,14.6103,14.6312,14.602,14.6228,33200.0
2006-01-26 14:30:00,35.02,35.07,34.97,35.05,38400.0,14.6187,14.6395,14.5978,14.6312,38400.0
2006-01-26 14:35:00,35.04,35.04,34.93,34.93,39200.0,14.627,14.627,14.5811,14.5811,39200.0
2006-01-26 14:40:00,34.94,34.94,34.8,34.81,155800.0,14.5853,14.5853,14.5268,14.531,155800.0
2006-01-26 14:45:00,34.81,34.91,34.8,34.88,79000.0,14.531,14.5728,14.5268,14.5602,79000.0
2006-01-26 14:50:00,34.88,34.93,34.87,34.93,109400.0,14.5602,14.5811,14.5561,14.5811,109400.0
2006-01-26 14:55:00,34.93,34.93,34.77,34.81,97700.0,14.5811,14.5811,14.5143,14.531,97700.0
2006-01-26 15:00:00,34.81,34.87,34.8,34.86,25800.0,14.531,14.5561,14.5268,14.5519,25800.0
2006-01-26 15:05:00,34.88,34.92,34.84,34.85,54200.0,14.5602,14.5769,14.5435,14.5477,54200.0
2006-01-26 15:10:00,34.86,34.91,34.85,34.88,35300.0,14.5519,14.5728,14.5477,14.5602,35300.0
2006-01-26 15:15:00,34.88,34.98,34.88,34.96,155200.0,14.5602,14.602,14.5602,14.5936,155200.0
2006-01-26 15:20:00,34.96,35.02,34.92,34.99,101900.0,14.5936,14.6187,14.5769,14.6061,101900.0
2006-01-26 15:25:00,35.01,35.05,34.96,34.97,55400.0,14.6145,14.6312,14.5936,14.5978,55400.0
2006-01-26 15:30:00,34.97,35.06,34.96,35.0,35000.0,14.5978,14.6354,14.5936,14.6103,35000.0
2006-01-26 15:35:00,35.0,35.01,34.91,35.01,73800.0,14.6103,14.6145,14.5728,14.6145,73800.0
2006-01-26 15:40:00,35.01,35.05,34.97,35.02,66300.0,14.6145,14.6312,14.5978,14.6187,66300.0
2006-01-26 15:45:00,35.02,35.16,34.99,35.16,65700.0,14.6187,14.6771,14.6061,14.6771,65700.0
2006-01-26 15:50:00,35.17,35.21,35.06,35.11,117200.0,14.6813,14.698,14.6354,14.6562,117200.0
2006-01-26 15:55:00,35.09,35.19,35.09,35.16,175500.0,14.6479,14.6896,14.6479,14.6771,175500.0
2006-01-27 09:30:00,35.0,35.24,34.95,35.17,104300.0,14.6103,14.7105,14.5894,14.6813,104300.0
2006-01-27 09:35:00,35.2,35.26,35.11,35.26,35700.0,14.6938,14.7189,14.6562,14.7189,35700.0
2006-01-27 09:40:00,35.26,35.33,35.2,35.22,76000.0,14.7189,14.7481,14.6938,14.7022,76000.0
2006-01-27 09:45:00,35.22,35.38,35.22,35.38,35100.0,14.7022,14.7689,14.7022,14.7689,35100.0
2006-01-27 09:50:00,35.39,35.4,35.32,35.38,78700.0,14.7731,14.7773,14.7439,14.7689,78700.0
2006-01-27 09:55:00,35.39,35.39,35.27,35.35,36900.0,14.7731,14.7731,14.723,14.7564,36900.0
2006-01-27 10:00:00,35.38,35.48,35.38,35.46,65300.0,14.7689,14.8107,14.7689,14.8023,65300.0
2006-01-27 10:05:00,35.47,35.55,35.44,35.46,79300.0,14.8065,14.8399,14.794,14.8023,79300.0
2006-01-27 10:10:00,35.47,35.53,35.45,35.45,56500.0,14.8065,14.8316,14.7982,14.7982,56500.0
2006-01-27 10:15:00,35.44,35.55,35.42,35.49,40300.0,14.794,14.8399,14.7856,14.8149,40300.0
2006-01-27 10:20:00,35.51,35.52,35.4,35.51,29600.0,14.8232,14.8274,14.7773,14.8232,29600.0
2006-01-27 10:25:00,35.5,35.61,35.46,35.46,90000.0,14.819,14.865,14.8023,14.8023,90000.0
2006-01-27 10:30:00,35.46,35.46,35.38,35.44,37700.0,14.8023,14.8023,14.7689,14.794,37700.0
2006-01-27 10:35:00,35.45,35.5,35.42,35.49,125900.0,14.7982,14.819,14.7856,14.8149,125900.0
2006-01-27 10:40:00,35.5,35.51,35.45,35.45,32500.0,14.819,14.8232,14.7982,14.7982,32500.0
2006-01-27 10:45:00,35.45,35.51,35.44,35.44,26900.0,14.7982,14.8232,14.794,14.794,26900.0
2006-01-27 10:50:00,35.44,35.47,35.34,35.37,29400.0,14.794,14.8065,14.7522,14.7648,29400.0
2006-01-27 10:55:00,35.37,35.48,35.37,35.48,31700.0,14.7648,14.8107,14.7648,14.8107,31700.0
2006-01-27 11:00:00,35.48,35.51,35.48,35.51,33200.0,14.8107,14.8232,14.8107,14.8232,33200.0
2006-01-27 11:05:00,35.5,35.51,35.38,35.43,53900.0,14.819,14.8232,14.7689,14.7898,53900.0
2006-01-27 11:10:00,35.43,35.51,35.43,35.5,30900.0,14.7898,14.8232,14.7898,14.819,30900.0
2006-01-27 11:15:00,35.51,35.57,35.5,35.51,157400.0,14.8232,14.8483,14.819,14.8232,157400.0
2006-01-27 11:20:00,35.53,35.6,35.46,35.53,137700.0,14.8316,14.8608,14.8023,14.8316,137700.0
2006-01-27 11:25:00,35.53,35.53,35.43,35.5,29400.0,14.8316,14.8316,14.7898,14.819,29400.0
2006-01-27 11:30:00,35.5,35.5,35.44,35.47,28900.0,14.819,14.819,14.794,14.8065,28900.0
2006-01-27 11:35:00,35.47,35.51,35.47,35.51,71900.0,14.8065,14.8232,14.8065,14.8232,71900.0
2006-01-27 11:40:00,35.51,35.54,35.49,35.54,40200.0,14.8232,14.8357,14.8149,14.8357,40200.0
2006-01-27 11:45:00,35.55,35.62,35.54,35.61,65500.0,14.8399,14.8691,14.8357,14.865,65500.0
2006-01-27 11:50:00,35.61,35.64,35.59,35.61,40400.0,14.865,14.8775,14.8566,14.865,40400.0
2006-01-27 11:55:00,35.63,35.63,35.47,35.5,30100.0,14.8733,14.8733,14.8065,14.819,30100.0
2006-01-27 12:00:00,35.49,35.52,35.47,35.48,16400.0,14.8149,14.8274,14.8065,14.8107,16400.0
2006-01-27 12:05:00,35.48,35.56,35.45,35.56,25400.0,14.8107,14.8441,14.7982,14.8441,25400.0
2006-01-27 12:10:00,35.54,35.55,35.53,35.54,13400.0,14.8357,14.8399,14.8316,14.8357,13400.0
2006-01-27 12:15:00,35.54,35.54,35.46,35.46,21700.0,14.8357,14.8357,14.8023,14.8023,21700.0
2006-01-27 12:20:00,35.46,35.55,35.46,35.51,24400.0,14.8023,14.8399,14.8023,14.8232,24400.0
2006-01-27 12:25:00,35.51,35.54,35.5,35.52,14300.0,14.8232,14.8357,14.819,14.8274,14300.0
2006-01-27 12:30:00,35.5,35.51,35.47,35.5,13700.0,14.819,14.8232,14.8065,14.819,13700.0
2006-01-27 12:35:00,35.5,35.51,35.49,35.5,27900.0,14.819,14.8232,14.8149,14.819,27900.0
2006-01-27 12:40:00,35.5,35.53,35.49,35.49,14200.0,14.819,14.8316,14.8149,14.8149,14200.0
2006-01-27 12:45:00,35.49,35.51,35.47,35.47,19600.0,14.8149,14.8232,14.8065,14.8065,19600.0
2006-01-27 12:50:00,35.46,35.47,35.42,35.44,12600.0,14.8023,14.8065,14.7856,14.794,12600.0
2006-01-27 12:55:00,35.44,35.44,35.42,35.44,11000.0,14.794,14.794,14.7856,14.794,11000.0
2006-01-27 13:00:00,35.44,35.46,35.44,35.44,11900.0,14.794,14.8023,14.794,14.794,11900.0
2006-01-27 13:05:00,35.45,35.45,35.36,35.37,29600.0,14.7982,14.7982,14.7606,14.7648,29600.0
2006-01-27 13:10:00,35.37,35.38,35.27,35.29,14000.0,14.7648,14.7689,14.723,14.7314,14000.0
2006-01-27 13:15:00,35.29,35.37,35.29,35.36,15900.0,14.7314,14.7648,14.7314,14.7606,15900.0
2006-01-27 13:20:00,35.38,35.39,35.33,35.33,18000.0,14.7689,14.7731,14.7481,14.7481,18000.0
2006-01-27 13:25:00,35.32,35.35,35.3,35.35,9500.0,14.7439,14.7564,14.7356,14.7564,9500.0
2006-01-27 13:30:00,35.35,35.36,35.34,35.34,51000.0,14.7564,14.7606,14.7522,14.7522,51000.0
2006-01-27 13:35:00,35.34,35.36,35.29,35.36,25500.0,14.7522,14.7606,14.7314,14.7606,25500.0
2006-01-27 13:40:00,35.35,35.36,35.3,35.34,69800.0,14.7564,14.7606,14.7356,14.7522,69800.0
2006-01-27 13:45:00,35.33,35.34,35.3,35.3,16600.0,14.7481,14.7522,14.7356,14.7356,16600.0
2006-01-27 13:50:00,35.3,35.34,35.29,35.33,26800.0,14.7356,14.7522,14.7314,14.7481,26800.0
2006-01-27 13:55:00,35.33,35.4,35.31,35.4,15600.0,14.7481,14.7773,14.7397,14.7773,15600.0
2006-01-27 14:00:00,35.4,35.43,35.39,35.39,28000.0,14.7773,14.7898,14.7731,14.7731,28000.0
2006-01-27 14:05:00,35.38,35.38,35.27,35.28,18400.0,14.7689,14.7689,14.723,14.7272,18400.0
2006-01-27 14:10:00,35.28,35.32,35.26,35.27,21000.0,14.7272,14.7439,14.7189,14.723,21000.0
2006-01-27 14:15:00,35.26,35.34,35.26,35.28,44900.0,14.7189,14.7522,14.7189,14.7272,44900.0
2006-01-27 14:20:00,35.29,35.34,35.27,35.29,27300.0,14.7314,14.7522,14.723,14.7314,27300.0
2006-01-27 14:25:00,35.3,35.3,35.25,35.29,25600.0,14.7356,14.7356,14.7147,14.7314,25600.0
2006-01-27 14:30:00,35.29,35.35,35.29,35.32,15400.0,14.7314,14.7564,14.7314,14.7439,15400.0
2006-01-27 14:35:00,35.32,35.33,35.21,35.23,41200.0,14.7439,14.7481,14.698,14.7063,41200.0
2006-01-27 14:40:00,35.23,35.26,35.22,35.25,17700.0,14.7063,14.7189,14.7022,14.7147,17700.0
2006-01-27 14:45:00,35.25,35.26,35.23,35.24,20000.0,14.7147,14.7189,14.7063,14.7105,20000.0
2006-01-27 14:50:00,35.23,35.25,35.21,35.21,25300.0,14.7063,14.7147,14.698,14.698,25300.0
2006-01-27 14:55:00,35.22,35.25,35.2,35.25,21700.0,14.7022,14.7147,14.6938,14.7147,21700.0
2006-01-27 15:00:00,35.26,35.28,35.2,35.22,18100.0,14.7189,14.7272,14.6938,14.7022,18100.0
2006-01-27 15:05:00,35.21,35.22,35.18,35.2,46800.0,14.698,14.7022,14.6855,14.6938,46800.0
2006-01-27 15:10:00,35.2,35.3,35.19,35.3,39200.0,14.6938,14.7356,14.6896,14.7356,39200.0
2006-01-27 15:15:00,35.29,35.3,35.24,35.24,32800.0,14.7314,14.7356,14.7105,14.7105,32800.0
2006-01-27 15:20:00,35.24,35.25,35.21,35.21,27500.0,14.7105,14.7147,14.698,14.698,27500.0
2006-01-27 15:25:00,35.22,35.29,35.21,35.25,40400.0,14.7022,14.7314,14.698,14.7147,40400.0
2006-01-27 15:30:00,35.25,35.32,35.25,35.28,33400.0,14.7147,14.7439,14.7147,14.7272,33400.0
2006-01-27 15:35:00,35.28,35.33,35.28,35.31,39000.0,14.7272,14.7481,14.7272,14.7397,39000.0
2006-01-27 15:40:00,35.31,35.34,35.27,35.33,33700.0,14.7397,14.7522,14.723,14.7481,33700.0
2006-01-27 15:45:00,35.32,35.36,35.32,35.36,38600.0,14.7439,14.7606,14.7439,14.7606,38600.0
2006-01-27 15:50:00,35.37,35.37,35.27,35.3,65500.0,14.7648,14.7648,14.723,14.7356,65500.0
2006-01-27 15:55:00,35.3,35.34,35.27,35.33,54100.0,14.7356,14.7522,14.723,14.7481,54100.0
2006-01-30 09:30:00,35.0,35.05,34.96,35.02,139400.0,14.6103,14.6312,14.5936,14.6187,139400.0
2006-01-30 09:35:00,35.01,35.07,34.98,35.03,63300.0,14.6145,14.6395,14.602,14.6228,63300.0
2006-01-30 09:40:00,35.04,35.07,35.01,35.04,71600.0,14.627,14.6395,14.6145,14.627,71600.0
2006-01-30 09:45:00,35.05,35.17,35.03,35.17,45500.0,14.6312,14.6813,14.6228,14.6813,45500.0
2006-01-30 09:50:00,35.16,35.17,35.02,35.03,103400.0,14.6771,14.6813,14.6187,14.6228,103400.0
2006-01-30 09:55:00,35.03,35.09,35.02,35.08,33100.0,14.6228,14.6479,14.6187,14.6437,33100.0
2006-01-30 10:00:00,35.07,35.1,35.04,35.06,52000.0,14.6395,14.6521,14.627,14.6354,52000.0
2006-01-30 10:05:00,35.05,35.11,35.05,35.09,46900.0,14.6312,14.6562,14.6312,14.6479,46900.0
2006-01-30 10:10:00,35.09,35.1,35.06,35.09,50400.0,14.6479,14.6521,14.6354,14.6479,50400.0
2006-01-30 10:15:00,35.1,35.12,35.09,35.1,67900.0,14.6521,14.6604,14.6479,14.6521,67900.0
2006-01-30 10:20:00,35.1,35.1,35.06,35.07,67000.0,14.6521,14.6521,14.6354,14.6395,67000.0
2006-01-30 10:25:00,35.07,35.12,35.06,35.12,20600.0,14.6395,14.6604,14.6354,14.6604,20600.0
2006-01-30 10:30:00,35.12,35.12,35.06,35.09,55400.0,14.6604,14.6604,14.6354,14.6479,55400.0
2006-01-30 10:35:00,35.09,35.11,35.07,35.1,30900.0,14.6479,14.6562,14.6395,14.6521,30900.0
2006-01-30 10:40:00,35.1,35.12,35.08,35.09,30400.0,14.6521,14.6604,14.6437,14.6479,30400.0
2006-01-30 10:45:00,35.09,35.09,35.07,35.07,22300.0,14.6479,14.6479,14.6395,14.6395,22300.0
2006-01-30 10:50:00,35.07,35.1,35.07,35.08,28200.0,14.6395,14.6521,14.6395,14.6437,28200.0
2006-01-30 10:55:00,35.07,35.09,35.07,35.08,23500.0,14.6395,14.6479,14.6395,14.6437,23500.0
2006-01-30 11:00:00,35.08,35.08,35.05,35.05,54500.0,14.6437,14.6437,14.6312,14.6312,54500.0
2006-01-30 11:05:00,35.06,35.07,35.05,35.07,38900.0,14.6354,14.6395,14.6312,14.6395,38900.0
2006-01-30 11:10:00,35.07,35.1,35.04,35.05,94200.0,14.6395,14.6521,14.627,14.6312,94200.0
2006-01-30 11:15:00,35.05,35.05,35.03,35.05,52900.0,14.6312,14.6312,14.6228,14.6312,52900.0
2006-01-30 11:20:00,35.05,35.05,35.03,35.04,22600.0,14.6312,14.6312,14.6228,14.627,22600.0
2006-01-30 11:25:00,35.04,35.04,35.0,35.0,28200.0,14.627,14.627,14.6103,14.6103,28200.0
2006-01-30 11:30:00,35.0,35.01,34.96,34.98,86100.0,14.6103,14.6145,14.5936,14.602,86100.0
2006-01-30 11:35:00,34.96,34.98,34.94,34.94,19300.0,14.5936,14.602,14.5853,14.5853,19300.0
2006-01-30 11:40:00,34.93,34.94,34.92,34.92,25300.0,14.5811,14.5853,14.5769,14.5769,25300.0
2006-01-30 11:45:00,34.93,34.93,34.89,34.89,45000.0,14.5811,14.5811,14.5644,14.5644,45000.0
2006-01-30 11:50:00,34.88,34.91,34.88,34.91,64200.0,14.5602,14.5728,14.5602,14.5728,64200.0
2006-01-30 11:55:00,34.91,34.92,34.88,34.9,19400.0,14.5728,14.5769,14.5602,14.5686,19400.0
2006-01-30 12:00:00,34.9,34.92,34.89,34.92,25300.0,14.5686,14.5769,14.5644,14.5769,25300.0
2006-01-30 12:05:00,34.93,34.95,34.92,34.95,34100.0,14.5811,14.5894,14.5769,14.5894,34100.0
2006-01-30 12:10:00,34.95,34.96,34.89,34.9,78000.0,14.5894,14.5936,14.5644,14.5686,78000.0
2006-01-30 12:15:00,34.9,34.96,34.88,34.96,44600.0,14.5686,14.5936,14.5602,14.5936,44600.0
2006-01-30 12:20:00,34.94,34.99,34.94,34.96,31600.0,14.5853,14.6061,14.5853,14.5936,31600.0
2006-01-30 12:25:00,34.96,34.97,34.96,34.97,29400.0,14.5936,14.5978,14.5936,14.5978,29400.0
2006-01-30 12:30:00,34.97,35.01,34.97,35.0,50500.0,14.5978,14.6145,14.5978,14.6103,50500.0
2006-01-30 12:35:00,35.01,35.04,35.0,35.0,30800.0,14.6145,14.627,14.6103,14.6103,30800.0
2006-01-30 12:40:00,35.0,35.01,34.99,35.0,49400.0,14.6103,14.6145,14.6061,14.6103,49400.0
2006-01-30 12:45:00,35.0,35.02,34.98,35.0,27200.0,14.6103,14.6187,14.602,14.6103,27200.0
2006-01-30 12:50:00,35.0,35.05,35.0,35.01,36400.0,14.6103,14.6312,14.6103,14.6145,36400.0
2006-01-30 12:55:00,35.01,35.01,35.0,35.0,35000.0,14.6145,14.6145,14.6103,14.6103,35000.0
2006-01-30 13:00:00,35.0,35.01,35.0,35.0,36100.0,14.6103,14.6145,14.6103,14.6103,36100.0
2006-01-30 13:05:00,35.0,35.02,34.99,35.01,26500.0,14.6103,14.6187,14.6061,14.6145,26500.0
2006-01-30 13:10:00,35.0,35.01,35.0,35.0,23100.0,14.6103,14.6145,14.6103,14.6103,23100.0
2006-01-30 13:15:00,35.0,35.02,35.0,35.01,23100.0,14.6103,14.6187,14.6103,14.6145,23100.0
2006-01-30 13:20:00,35.01,35.01,35.0,35.0,26400.0,14.6145,14.6145,14.6103,14.6103,26400.0
2006-01-30 13:25:00,35.0,35.01,34.99,35.0,15700.0,14.6103,14.6145,14.6061,14.6103,15700.0
2006-01-30 13:30:00,35.0,35.01,34.99,34.99,22000.0,14.6103,14.6145,14.6061,14.6061,22000.0
2006-01-30 13:35:00,34.99,35.0,34.98,34.98,44900.0,14.6061,14.6103,14.602,14.602,44900.0
2006-01-30 13:40:00,34.99,35.03,34.99,35.02,42300.0,14.6061,14.6228,14.6061,14.6187,42300.0
2006-01-30 13:45:00,35.02,35.02,35.0,35.01,18600.0,14.6187,14.6187,14.6103,14.6145,18600.0
2006-01-30 13:50:00,35.0,35.01,34.99,35.0,14500.0,14.6103,14.6145,14.6061,14.6103,14500.0
2006-01-30 13:55:00,35.0,35.01,34.99,35.0,25400.0,14.6103,14.6145,14.6061,14.6103,25400.0
2006-01-30 14:00:00,35.0,35.01,34.99,35.0,37700.0,14.6103,14.6145,14.6061,14.6103,37700.0
2006-01-30 14:05:00,35.0,35.01,34.99,35.0,21400.0,14.6103,14.6145,14.6061,14.6103,21400.0
2006-01-30 14:10:00,35.0,35.01,35.0,35.0,8700.0,14.6103,14.6145,14.6103,14.6103,8700.0
2006-01-30 14:15:00,35.0,35.01,35.0,35.0,18200.0,14.6103,14.6145,14.6103,14.6103,18200.0
2006-01-30 14:20:00,35.0,35.01,34.99,34.99,13400.0,14.6103,14.6145,14.6061,14.6061,13400.0
2006-01-30 14:25:00,34.99,34.99,34.95,34.96,21300.0,14.6061,14.6061,14.5894,14.5936,21300.0
2006-01-30 14:30:00,34.97,34.98,34.96,34.97,21200.0,14.5978,14.602,14.5936,14.5978,21200.0
2006-01-30 14:35:00,34.98,34.99,34.97,34.99,42000.0,14.602,14.6061,14.5978,14.6061,42000.0
2006-01-30 14:40:00,34.99,35.0,34.99,35.0,32900.0,14.6061,14.6103,14.6061,14.6103,32900.0
2006-01-30 14:45:00,35.0,35.0,34.94,34.94,33500.0,14.6103,14.6103,14.5853,14.5853,33500.0
2006-01-30 14:50:00,34.94,34.96,34.94,34.95,19700.0,14.5853,14.5936,14.5853,14.5894,19700.0
2006-01-30 14:55:00,34.95,34.96,34.94,34.95,23800.0,14.5894,14.5936,14.5853,14.5894,23800.0
2006-01-30 15:00:00,34.94,34.96,34.94,34.95,29200.0,14.5853,14.5936,14.5853,14.5894,29200.0
2006-01-30 15:05:00,34.95,34.96,34.93,34.94,28000.0,14.5894,14.5936,14.5811,14.5853,28000.0
2006-01-30 15:10:00,34.93,34.96,34.93,34.96,31900.0,14.5811,14.5936,14.5811,14.5936,31900.0
2006-01-30 15:15:00,34.95,34.97,34.95,34.97,33800.0,14.5894,14.5978,14.5894,14.5978,33800.0
2006-01-30 15:20:00,34.97,35.0,34.96,35.0,48900.0,14.5978,14.6103,14.5936,14.6103,48900.0
2006-01-30 15:25:00,35.0,35.01,34.99,35.01,38900.0,14.6103,14.6145,14.6061,14.6145,38900.0
2006-01-30 15:30:00,35.01,35.02,35.01,35.02,44200.0,14.6145,14.6187,14.6145,14.6187,44200.0
2006-01-30 15:35:00,35.01,35.05,35.01,35.04,61100.0,14.6145,14.6312,14.6145,14.627,61100.0
2006-01-30 15:40:00,35.05,35.07,35.03,35.05,85900.0,14.6312,14.6395,14.6228,14.6312,85900.0
2006-01-30 15:45:00,35.05,35.08,35.05,35.07,49800.0,14.6312,14.6437,14.6312,14.6395,49800.0
2006-01-30 15:50:00,35.07,35.09,35.06,35.08,100900.0,14.6395,14.6479,14.6354,14.6437,100900.0
2006-01-30 15:55:00,35.07,35.11,35.06,35.08,116700.0,14.6395,14.6562,14.6354,14.6437,116700.0
2006-01-31 09:30:00,35.14,35.18,35.12,35.16,63100.0,14.6688,14.6855,14.6604,14.6771,63100.0
2006-01-31 09:35:00,35.15,35.22,35.11,35.16,41700.0,14.6729,14.7022,14.6562,14.6771,41700.0
2006-01-31 09:40:00,35.17,35.2,35.05,35.06,33200.0,14.6813,14.6938,14.6312,14.6354,33200.0
2006-01-31 09:45:00,35.06,35.08,35.01,35.02,52700.0,14.6354,14.6437,14.6145,14.6187,52700.0
2006-01-31 09:50:00,35.03,35.03,34.95,35.0,49700.0,14.6228,14.6228,14.5894,14.6103,49700.0
2006-01-31 09:55:00,35.0,35.0,34.93,34.94,28600.0,14.6103,14.6103,14.5811,14.5853,28600.0
2006-01-31 10:00:00,34.95,34.99,34.93,34.96,47300.0,14.5894,14.6061,14.5811,14.5936,47300.0
2006-01-31 10:05:00,34.96,34.98,34.94,34.95,50700.0,14.5936,14.602,14.5853,14.5894,50700.0
2006-01-31 10:10:00,34.95,34.97,34.92,34.94,36200.0,14.5894,14.5978,14.5769,14.5853,36200.0
2006-01-31 10:15:00,34.95,34.95,34.92,34.93,54300.0,14.5894,14.5894,14.5769,14.5811,54300.0
2006-01-31 10:20:00,34.93,34.98,34.93,34.95,49500.0,14.5811,14.602,14.5811,14.5894,49500.0
2006-01-31 10:25:00,34.94,34.97,34.91,34.95,102600.0,14.5853,14.5978,14.5728,14.5894,102600.0
2006-01-31 10:30:00,34.95,34.97,34.95,34.96,27600.0,14.5894,14.5978,14.5894,14.5936,27600.0
2006-01-31 10:35:00,34.95,34.98,34.94,34.94,68900.0,14.5894,14.602,14.5853,14.5853,68900.0
2006-01-31 10:40:00,34.94,34.94,34.91,34.91,82000.0,14.5853,14.5853,14.5728,14.5728,82000.0
2006-01-31 10:45:00,34.91,34.91,34.89,34.91,67900.0,14.5728,14.5728,14.5644,14.5728,67900.0
2006-01-31 10:50:00,34.92,34.94,34.9,34.91,19100.0,14.5769,14.5853,14.5686,14.5728,19100.0
2006-01-31 10:55:00,34.91,34.93,34.9,34.92,34500.0,14.5728,14.5811,14.5686,14.5769,34500.0
2006-01-31 11:00:00,34.91,34.95,34.89,34.9,36900.0,14.5728,14.5894,14.5644,14.5686,36900.0
2006-01-31 11:05:00,34.9,34.91,34.89,34.91,29100.0,14.5686,14.5728,14.5644,14.5728,29100.0
2006-01-31 11:10:00,34.91,34.91,34.89,34.89,36400.0,14.5728,14.5728,14.5644,14.5644,36400.0
2006-01-31 11:15:00,34.89,34.9,34.86,34.87,41900.0,14.5644,14.5686,14.5519,14.5561,41900.0
2006-01-31 11:20:00,34.88,34.95,34.87,34.95,31100.0,14.5602,14.5894,14.5561,14.5894,31100.0
2006-01-31 11:25:00,34.94,34.96,34.88,34.88,40700.0,14.5853,14.5936,14.5602,14.5602,40700.0
2006-01-31 11:30:00,34.88,34.9,34.87,34.88,44200.0,14.5602,14.5686,14.5561,14.5602,44200.0
2006-01-31 11:35:00,34.87,34.88,34.86,34.87,22700.0,14.5561,14.5602,14.5519,14.5561,22700.0
2006-01-31 11:40:00,34.87,34.87,34.86,34.87,10000.0,14.5561,14.5561,14.5519,14.5561,10000.0
2006-01-31 11:45:00,34.87,34.94,34.86,34.86,46300.0,14.5561,14.5853,14.5519,14.5519,46300.0
2006-01-31 11:50:00,34.86,34.87,34.85,34.86,26300.0,14.5519,14.5561,14.5477,14.5519,26300.0
2006-01-31 11:55:00,34.86,34.87,34.84,34.85,22000.0,14.5519,14.5561,14.5435,14.5477,22000.0
2006-01-31 12:00:00,34.83,34.86,34.82,34.84,14600.0,14.5394,14.5519,14.5352,14.5435,14600.0
2006-01-31 12:05:00,34.85,34.86,34.83,34.86,20500.0,14.5477,14.5519,14.5394,14.5519,20500.0
2006-01-31 12:10:00,34.86,34.88,34.86,34.88,23400.0,14.5519,14.5602,14.5519,14.5602,23400.0
2006-01-31 12:15:00,34.88,34.89,34.87,34.87,9800.0,14.5602,14.5644,14.5561,14.5561,9800.0
2006-01-31 12:20:00,34.88,34.91,34.87,34.88,20100.0,14.5602,14.5728,14.5561,14.5602,20100.0
2006-01-31 12:25:00,34.88,34.89,34.85,34.87,13800.0,14.5602,14.5644,14.5477,14.5561,13800.0
2006-01-31 12:30:00,34.87,34.89,34.87,34.88,39300.0,14.5561,14.5644,14.5561,14.5602,39300.0
2006-01-31 12:35:00,34.89,34.9,34.88,34.89,21000.0,14.5644,14.5686,14.5602,14.5644,21000.0
2006-01-31 12:40:00,34.89,34.89,34.87,34.88,18600.0,14.5644,14.5644,14.5561,14.5602,18600.0
2006-01-31 12:45:00,34.87,34.91,34.87,34.91,14700.0,14.5561,14.5728,14.5561,14.5728,14700.0
2006-01-31 12:50:00,34.91,34.96,34.9,34.96,35800.0,14.5728,14.5936,14.5686,14.5936,35800.0
2006-01-31 12:55:00,34.96,34.97,34.92,34.96,44800.0,14.5936,14.5978,14.5769,14.5936,44800.0
2006-01-31 13:00:00,34.96,34.98,34.96,34.98,66100.0,14.5936,14.602,14.5936,14.602,66100.0
2006-01-31 13:05:00,34.98,35.01,34.97,35.01,30500.0,14.602,14.6145,14.5978,14.6145,30500.0
2006-01-31 13:10:00,35.01,35.01,34.99,35.0,27100.0,14.6145,14.6145,14.6061,14.6103,27100.0
2006-01-31 13:15:00,35.0,35.01,34.98,34.99,29600.0,14.6103,14.6145,14.602,14.6061,29600.0
2006-01-31 13:20:00,35.0,35.01,34.98,34.99,62000.0,14.6103,14.6145,14.602,14.6061,62000.0
2006-01-31 13:25:00,34.99,35.01,34.98,34.99,28100.0,14.6061,14.6145,14.602,14.6061,28100.0
2006-01-31 13:30:00,34.98,34.99,34.95,34.98,17800.0,14.602,14.6061,14.5894,14.602,17800.0
2006-01-31 13:35:00,34.98,34.99,34.95,34.95,21200.0,14.602,14.6061,14.5894,14.5894,21200.0
2006-01-31 13:40:00,34.95,34.95,34.91,34.91,66400.0,14.5894,14.5894,14.5728,14.5728,66400.0
2006-01-31 13:45:00,34.91,34.94,34.88,34.89,18100.0,14.5728,14.5853,14.5602,14.5644,18100.0
2006-01-31 13:50:00,34.89,34.93,34.87,34.88,29500.0,14.5644,14.5811,14.5561,14.5602,29500.0
2006-01-31 13:55:00,34.88,34.91,34.88,34.9,23900.0,14.5602,14.5728,14.5602,14.5686,23900.0
2006-01-31 14:00:00,34.91,34.91,34.87,34.88,120300.0,14.5728,14.5728,14.5561,14.5602,120300.0
2006-01-31 14:05:00,34.88,34.88,34.82,34.84,27000.0,14.5602,14.5602,14.5352,14.5435,27000.0
2006-01-31 14:10:00,34.84,34.85,34.82,34.84,35100.0,14.5435,14.5477,14.5352,14.5435,35100.0
2006-01-31 14:15:00,34.84,34.9,34.81,34.82,45000.0,14.5435,14.5686,14.531,14.5352,45000.0
2006-01-31 14:20:00,34.83,34.83,34.7,34.7,88100.0,14.5394,14.5394,14.4851,14.4851,88100.0
2006-01-31 14:25:00,34.71,34.8,34.7,34.79,59700.0,14.4893,14.5268,14.4851,14.5227,59700.0
2006-01-31 14:30:00,34.79,34.79,34.7,34.71,49000.0,14.5227,14.5227,14.4851,14.4893,49000.0
2006-01-31 14:35:00,34.71,34.76,34.69,34.74,105000.0,14.4893,14.5101,14.4809,14.5018,105000.0
2006-01-31 14:40:00,34.75,34.8,34.73,34.77,55100.0,14.506,14.5268,14.4976,14.5143,55100.0
2006-01-31 14:45:00,34.77,34.82,34.75,34.77,35600.0,14.5143,14.5352,14.506,14.5143,35600.0
2006-01-31 14:50:00,34.77,34.8,34.77,34.79,25700.0,14.5143,14.5268,14.5143,14.5227,25700.0
2006-01-31 14:55:00,34.79,34.89,34.78,34.86,43500.0,14.5227,14.5644,14.5185,14.5519,43500.0
2006-01-31 15:00:00,34.86,34.9,34.85,34.85,298800.0,14.5519,14.5686,14.5477,14.5477,298800.0
2006-01-31 15:05:00,34.85,34.86,34.82,34.83,59800.0,14.5477,14.5519,14.5352,14.5394,59800.0
2006-01-31 15:10:00,34.84,34.87,34.82,34.86,27100.0,14.5435,14.5561,14.5352,14.5519,27100.0
2006-01-31 15:15:00,34.85,34.9,34.84,34.88,46400.0,14.5477,14.5686,14.5435,14.5602,46400.0
2006-01-31 15:20:00,34.88,34.91,34.87,34.89,152500.0,14.5602,14.5728,14.5561,14.5644,152500.0
2006-01-31 15:25:00,34.9,34.96,34.89,34.94,50700.0,14.5686,14.5936,14.5644,14.5853,50700.0
2006-01-31 15:30:00,34.95,34.96,34.89,34.9,118900.0,14.5894,14.5936,14.5644,14.5686,118900.0
2006-01-31 15:35:00,34.89,34.89,34.8,34.81,86700.0,14.5644,14.5644,14.5268,14.531,86700.0
2006-01-31 15:40:00,34.8,34.82,34.72,34.75,94700.0,14.5268,14.5352,14.4934,14.506,94700.0
2006-01-31 15:45:00,34.75,34.78,34.73,34.75,72500.0,14.506,14.5185,14.4976,14.506,72500.0
2006-01-31 15:50:00,34.74,34.82,34.72,34.8,99900.0,14.5018,14.5352,14.4934,14.5268,99900.0
2006-01-31 15:55:00,34.81,34.82,34.75,34.75,139600.0,14.531,14.5352,14.506,14.506,139600.0
2006-02-01 09:30:00,34.68,34.85,34.68,34.75,82300.0,14.4767,14.5477,14.4767,14.506,82300.0
2006-02-01 09:35:00,34.75,34.75,34.65,34.66,59700.0,14.506,14.506,14.4642,14.4684,59700.0
2006-02-01 09:40:00,34.66,34.7,34.6,34.68,55400.0,14.4684,14.4851,14.4433,14.4767,55400.0
2006-02-01 09:45:00,34.68,34.68,34.61,34.65,59300.0,14.4767,14.4767,14.4475,14.4642,59300.0
2006-02-01 09:50:00,34.65,34.66,34.6,34.63,60100.0,14.4642,14.4684,14.4433,14.4559,60100.0
2006-02-01 09:55:00,34.63,34.64,34.6,34.63,62300.0,14.4559,14.46,14.4433,14.4559,62300.0
2006-02-01 10:00:00,34.64,34.65,34.54,34.54,40400.0,14.46,14.4642,14.4183,14.4183,40400.0
2006-02-01 10:05:00,34.54,34.65,34.54,34.62,45200.0,14.4183,14.4642,14.4183,14.4517,45200.0
2006-02-01 10:10:00,34.62,34.65,34.57,34.61,50200.0,14.4517,14.4642,14.4308,14.4475,50200.0
2006-02-01 10:15:00,34.61,34.65,34.59,34.64,32800.0,14.4475,14.4642,14.4392,14.46,32800.0
2006-02-01 10:20:00,34.65,34.78,34.64,34.78,35600.0,14.4642,14.5185,14.46,14.5185,35600.0
2006-02-01 10:25:00,34.75,34.78,34.67,34.67,56100.0,14.506,14.5185,14.4726,14.4726,56100.0
2006-02-01 10:30:00,34.67,34.68,34.62,34.62,26400.0,14.4726,14.4767,14.4517,14.4517,26400.0
2006-02-01 10:35:00,34.63,34.63,34.56,34.56,41400.0,14.4559,14.4559,14.4266,14.4266,41400.0
2006-02-01 10:40:00,34.55,34.63,34.55,34.61,39400.0,14.4225,14.4559,14.4225,14.4475,39400.0
2006-02-01 10:45:00,34.62,34.63,34.55,34.55,35100.0,14.4517,14.4559,14.4225,14.4225,35100.0
2006-02-01 10:50:00,34.57,34.57,34.51,34.52,52700.0,14.4308,14.4308,14.4058,14.41,52700.0
2006-02-01 10:55:00,34.52,34.53,34.5,34.5,361900.0,14.41,14.4141,14.4016,14.4016,361900.0
2006-02-01 11:00:00,34.51,34.55,34.5,34.52,66200.0,14.4058,14.4225,14.4016,14.41,66200.0
2006-02-01 11:05:00,34.52,34.56,34.51,34.54,30200.0,14.41,14.4266,14.4058,14.4183,30200.0
2006-02-01 11:10:00,34.54,34.54,34.48,34.49,80800.0,14.4183,14.4183,14.3933,14.3974,80800.0
2006-02-01 11:15:00,34.51,34.51,34.48,34.49,37400.0,14.4058,14.4058,14.3933,14.3974,37400.0
2006-02-01 11:20:00,34.49,34.49,34.44,34.49,45300.0,14.3974,14.3974,14.3766,14.3974,45300.0
2006-02-01 11:25:00,34.48,34.52,34.47,34.51,40400.0,14.3933,14.41,14.3891,14.4058,40400.0
2006-02-01 11:30:00,34.52,34.54,34.47,34.48,35500.0,14.41,14.4183,14.3891,14.3933,35500.0
2006-02-01 11:35:00,34.49,34.53,34.49,34.53,34700.0,14.3974,14.4141,14.3974,14.4141,34700.0
2006-02-01 11:40:00,34.53,34.54,34.46,34.47,19000.0,14.4141,14.4183,14.3849,14.3891,19000.0
2006-02-01 11:45:00,34.47,34.5,34.46,34.49,15600.0,14.3891,14.4016,14.3849,14.3974,15600.0
2006-02-01 11:50:00,34.5,34.54,34.47,34.54,27100.0,14.4016,14.4183,14.3891,14.4183,27100.0
2006-02-01 11:55:00,34.54,34.62,34.47,34.49,57700.0,14.4183,14.4517,14.3891,14.3974,57700.0
2006-02-01 12:00:00,34.49,34.49,34.45,34.47,27100.0,14.3974,14.3974,14.3807,14.3891,27100.0
2006-02-01 12:05:00,34.47,34.48,34.46,34.47,20700.0,14.3891,14.3933,14.3849,14.3891,20700.0
2006-02-01 12:10:00,34.47,34.48,34.45,34.48,38800.0,14.3891,14.3933,14.3807,14.3933,38800.0
2006-02-01 12:15:00,34.49,34.51,34.47,34.5,302900.0,14.3974,14.4058,14.3891,14.4016,302900.0
2006-02-01 12:20:00,34.5,34.5,34.47,34.49,22200.0,14.4016,14.4016,14.3891,14.3974,22200.0
2006-02-01 12:25:00,34.5,34.54,34.49,34.51,21800.0,14.4016,14.4183,14.3974,14.4058,21800.0
2006-02-01 12:30:00,34.53,34.54,34.51,34.53,13000.0,14.4141,14.4183,14.4058,14.4141,13000.0
2006-02-01 12:35:00,34.53,34.53,34.49,34.52,23100.0,14.4141,14.4141,14.3974,14.41,23100.0
2006-02-01 12:40:00,34.52,34.53,34.48,34.53,23000.0,14.41,14.4141,14.3933,14.4141,23000.0
2006-02-01 12:45:00,34.54,34.55,34.51,34.53,25800.0,14.4183,14.4225,14.4058,14.4141,25800.0
2006-02-01 12:50:00,34.53,34.53,34.49,34.53,11900.0,14.4141,14.4141,14.3974,14.4141,11900.0
2006-02-01 12:55:00,34.53,34.54,34.52,34.53,13300.0,14.4141,14.4183,14.41,14.4141,13300.0
2006-02-01 13:00:00,34.54,34.54,34.5,34.5,22000.0,14.4183,14.4183,14.4016,14.4016,22000.0
2006-02-01 13:05:00,34.51,34.53,34.5,34.52,11900.0,14.4058,14.4141,14.4016,14.41,11900.0
2006-02-01 13:10:00,34.52,34.53,34.48,34.5,23900.0,14.41,14.4141,14.3933,14.4016,23900.0
2006-02-01 13:15:00,34.51,34.52,34.48,34.49,26100.0,14.4058,14.41,14.3933,14.3974,26100.0
2006-02-01 13:20:00,34.5,34.51,34.48,34.48,18200.0,14.4016,14.4058,14.3933,14.3933,18200.0
2006-02-01 13:25:00,34.48,34.53,34.47,34.52,30500.0,14.3933,14.4141,14.3891,14.41,30500.0
2006-02-01 13:30:00,34.52,34.53,34.45,34.47,58800.0,14.41,14.4141,14.3807,14.3891,58800.0
2006-02-01 13:35:00,34.48,34.5,34.47,34.47,44600.0,14.3933,14.4016,14.3891,14.3891,44600.0
2006-02-01 13:40:00,34.47,34.53,34.47,34.52,60400.0,14.3891,14.4141,14.3891,14.41,60400.0
2006-02-01 13:45:00,34.52,34.53,34.47,34.52,31300.0,14.41,14.4141,14.3891,14.41,31300.0
2006-02-01 13:50:00,34.52,34.54,34.5,34.54,17200.0,14.41,14.4183,14.4016,14.4183,17200.0
2006-02-01 13:55:00,34.54,34.55,34.5,34.52,28600.0,14.4183,14.4225,14.4016,14.41,28600.0
2006-02-01 14:00:00,34.53,34.59,34.52,34.56,35800.0,14.4141,14.4392,14.41,14.4266,35800.0
2006-02-01 14:05:00,34.56,34.56,34.51,34.54,29400.0,14.4266,14.4266,14.4058,14.4183,29400.0
2006-02-01 14:10:00,34.54,34.56,34.53,34.55,24700.0,14.4183,14.4266,14.4141,14.4225,24700.0
2006-02-01 14:15:00,34.55,34.63,34.54,34.61,34700.0,14.4225,14.4559,14.4183,14.4475,34700.0
2006-02-01 14:20:00,34.62,34.63,34.59,34.63,36500.0,14.4517,14.4559,14.4392,14.4559,36500.0
2006-02-01 14:25:00,34.61,34.62,34.59,34.62,31700.0,14.4475,14.4517,14.4392,14.4517,31700.0
2006-02-01 14:30:00,34.61,34.65,34.57,34.59,36700.0,14.4475,14.4642,14.4308,14.4392,36700.0
2006-02-01 14:35:00,34.59,34.63,34.55,34.6,33900.0,14.4392,14.4559,14.4225,14.4433,33900.0
2006-02-01 14:40:00,34.59,34.6,34.52,34.56,37100.0,14.4392,14.4433,14.41,14.4266,37100.0
2006-02-01 14:45:00,34.57,34.63,34.54,34.63,84900.0,14.4308,14.4559,14.4183,14.4559,84900.0
2006-02-01 14:50:00,34.62,34.63,34.59,34.6,24300.0,14.4517,14.4559,14.4392,14.4433,24300.0
2006-02-01 14:55:00,34.6,34.63,34.57,34.63,19300.0,14.4433,14.4559,14.4308,14.4559,19300.0
2006-02-01 15:00:00,34.63,34.64,34.59,34.62,21800.0,14.4559,14.46,14.4392,14.4517,21800.0
2006-02-01 15:05:00,34.62,34.68,34.62,34.68,44700.0,14.4517,14.4767,14.4517,14.4767,44700.0
2006-02-01 15:10:00,34.68,34.7,34.65,34.69,26200.0,14.4767,14.4851,14.4642,14.4809,26200.0
2006-02-01 15:15:00,34.69,34.72,34.67,34.68,32400.0,14.4809,14.4934,14.4726,14.4767,32400.0
2006-02-01 15:20:00,34.67,34.71,34.67,34.68,57900.0,14.4726,14.4893,14.4726,14.4767,57900.0
2006-02-01 15:25:00,34.68,34.69,34.66,34.67,28200.0,14.4767,14.4809,14.4684,14.4726,28200.0
2006-02-01 15:30:00,34.67,34.72,34.66,34.68,48500.0,14.4726,14.4934,14.4684,14.4767,48500.0
2006-02-01 15:35:00,34.68,34.73,34.68,34.71,32400.0,14.4767,14.4976,14.4767,14.4893,32400.0
2006-02-01 15:40:00,34.71,34.76,34.67,34.75,41800.0,14.4893,14.5101,14.4726,14.506,41800.0
2006-02-01 15:45:00,34.76,34.78,34.7,34.72,56800.0,14.5101,14.5185,14.4851,14.4934,56800.0
2006-02-01 15:50:00,34.72,34.72,34.66,34.69,54800.0,14.4934,14.4934,14.4684,14.4809,54800.0
2006-02-01 15:55:00,34.68,34.72,34.67,34.7,68100.0,14.4767,14.4934,14.4726,14.4851,68100.0
2006-02-02 09:30:00,34.34,34.4,34.16,34.21,97400.0,14.493,14.5183,14.4171,14.4382,97400.0
2006-02-02 09:35:00,34.2,34.26,34.09,34.09,28500.0,14.4339,14.4593,14.3875,14.3875,28500.0
2006-02-02 09:40:00,34.1,34.2,34.07,34.12,33300.0,14.3917,14.4339,14.3791,14.4002,33300.0
2006-02-02 09:45:00,34.12,34.22,34.11,34.15,39400.0,14.4002,14.4424,14.396,14.4128,39400.0
2006-02-02 09:50:00,34.15,34.18,34.11,34.14,35600.0,14.4128,14.4255,14.396,14.4086,35600.0
2006-02-02 09:55:00,34.12,34.17,34.05,34.05,30600.0,14.4002,14.4213,14.3706,14.3706,30600.0
2006-02-02 10:00:00,34.06,34.08,34.02,34.05,74000.0,14.3749,14.3833,14.358,14.3706,74000.0
2006-02-02 10:05:00,34.05,34.06,34.02,34.05,31300.0,14.3706,14.3749,14.358,14.3706,31300.0
2006-02-02 10:10:00,34.05,34.07,33.93,33.93,79400.0,14.3706,14.3791,14.32,14.32,79400.0
2006-02-02 10:15:00,33.94,33.95,33.92,33.93,32300.0,14.3242,14.3284,14.3158,14.32,32300.0
2006-02-02 10:20:00,33.94,33.99,33.93,33.97,40100.0,14.3242,14.3453,14.32,14.3369,40100.0
2006-02-02 10:25:00,33.97,34.0,33.97,34.0,30000.0,14.3369,14.3495,14.3369,14.3495,30000.0
2006-02-02 10:30:00,34.0,34.0,33.97,33.97,53000.0,14.3495,14.3495,14.3369,14.3369,53000.0
2006-02-02 10:35:00,33.98,34.0,33.93,33.93,41500.0,14.3411,14.3495,14.32,14.32,41500.0
2006-02-02 10:40:00,33.93,33.94,33.87,33.89,55700.0,14.32,14.3242,14.2947,14.3031,55700.0
2006-02-02 10:45:00,33.9,33.9,33.83,33.85,43900.0,14.3073,14.3073,14.2778,14.2862,43900.0
2006-02-02 10:50:00,33.82,33.84,33.81,33.82,21900.0,14.2736,14.282,14.2693,14.2736,21900.0
2006-02-02 10:55:00,33.81,33.82,33.75,33.77,68200.0,14.2693,14.2736,14.244,14.2525,68200.0
2006-02-02 11:00:00,33.78,33.78,33.68,33.71,61400.0,14.2567,14.2567,14.2145,14.2271,61400.0
2006-02-02 11:05:00,33.71,33.72,33.65,33.65,49400.0,14.2271,14.2314,14.2018,14.2018,49400.0
2006-02-02 11:10:00,33.65,33.7,33.64,33.7,62800.0,14.2018,14.2229,14.1976,14.2229,62800.0
2006-02-02 11:15:00,33.69,33.73,33.68,33.73,25800.0,14.2187,14.2356,14.2145,14.2356,25800.0
2006-02-02 11:20:00,33.74,33.8,33.71,33.8,44400.0,14.2398,14.2651,14.2271,14.2651,44400.0
2006-02-02 11:25:00,33.82,33.82,33.65,33.66,62700.0,14.2736,14.2736,14.2018,14.206,62700.0
2006-02-02 11:30:00,33.67,33.77,33.62,33.77,48600.0,14.2103,14.2525,14.1892,14.2525,48600.0
2006-02-02 11:35:00,33.77,33.8,33.75,33.77,29800.0,14.2525,14.2651,14.244,14.2525,29800.0
2006-02-02 11:40:00,33.77,33.86,33.77,33.84,45500.0,14.2525,14.2904,14.2525,14.282,45500.0
2006-02-02 11:45:00,33.85,33.91,33.84,33.9,18500.0,14.2862,14.3115,14.282,14.3073,18500.0
2006-02-02 11:50:00,33.9,33.9,33.85,33.86,25100.0,14.3073,14.3073,14.2862,14.2904,25100.0
2006-02-02 11:55:00,33.87,33.91,33.87,33.9,23700.0,14.2947,14.3115,14.2947,14.3073,23700.0
2006-02-02 12:00:00,33.89,33.92,33.87,33.89,23900.0,14.3031,14.3158,14.2947,14.3031,23900.0
2006-02-02 12:05:00,33.89,33.91,33.87,33.9,18000.0,14.3031,14.3115,14.2947,14.3073,18000.0
2006-02-02 12:10:00,33.9,33.91,33.85,33.87,9500.0,14.3073,14.3115,14.2862,14.2947,9500.0
2006-02-02 12:15:00,33.88,33.9,33.85,33.89,11600.0,14.2989,14.3073,14.2862,14.3031,11600.0
2006-02-02 12:20:00,33.89,33.9,33.85,33.88,11900.0,14.3031,14.3073,14.2862,14.2989,11900.0
2006-02-02 12:25:00,33.87,33.88,33.8,33.8,21300.0,14.2947,14.2989,14.2651,14.2651,21300.0
2006-02-02 12:30:00,33.8,33.81,33.67,33.7,53500.0,14.2651,14.2693,14.2103,14.2229,53500.0
2006-02-02 12:35:00,33.7,33.71,33.65,33.68,29100.0,14.2229,14.2271,14.2018,14.2145,29100.0
2006-02-02 12:40:00,33.68,33.7,33.62,33.64,23600.0,14.2145,14.2229,14.1892,14.1976,23600.0
2006-02-02 12:45:00,33.64,33.68,33.64,33.66,17600.0,14.1976,14.2145,14.1976,14.206,17600.0
2006-02-02 12:50:00,33.67,33.7,33.66,33.68,13800.0,14.2103,14.2229,14.206,14.2145,13800.0
2006-02-02 12:55:00,33.68,33.68,33.61,33.62,30000.0,14.2145,14.2145,14.1849,14.1892,30000.0
2006-02-02 13:00:00,33.61,33.63,33.57,33.61,40000.0,14.1849,14.1934,14.1681,14.1849,40000.0
2006-02-02 13:05:00,33.61,33.63,33.56,33.56,36700.0,14.1849,14.1934,14.1638,14.1638,36700.0
2006-02-02 13:10:00,33.56,33.58,33.53,33.54,38700.0,14.1638,14.1723,14.1512,14.1554,38700.0
2006-02-02 13:15:00,33.54,33.56,33.51,33.51,36100.0,14.1554,14.1638,14.1427,14.1427,36100.0
2006-02-02 13:20:00,33.51,33.55,33.48,33.54,50300.0,14.1427,14.1596,14.1301,14.1554,50300.0
2006-02-02 13:25:00,33.55,33.58,33.54,33.55,25800.0,14.1596,14.1723,14.1554,14.1596,25800.0
2006-02-02 13:30:00,33.56,33.61,33.55,33.6,37300.0,14.1638,14.1849,14.1596,14.1807,37300.0
2006-02-02 13:35:00,33.6,33.62,33.56,33.6,38300.0,14.1807,14.1892,14.1638,14.1807,38300.0
2006-02-02 13:40:00,33.6,33.61,33.55,33.59,28400.0,14.1807,14.1849,14.1596,14.1765,28400.0
2006-02-02 13:45:00,33.57,33.62,33.57,33.62,15900.0,14.1681,14.1892,14.1681,14.1892,15900.0
2006-02-02 13:50:00,33.62,33.66,33.6,33.65,29100.0,14.1892,14.206,14.1807,14.2018,29100.0
2006-02-02 13:55:00,33.64,33.68,33.64,33.67,24000.0,14.1976,14.2145,14.1976,14.2103,24000.0
2006-02-02 14:00:00,33.66,33.72,33.66,33.7,26000.0,14.206,14.2314,14.206,14.2229,26000.0
2006-02-02 14:05:00,33.7,33.71,33.69,33.71,12500.0,14.2229,14.2271,14.2187,14.2271,12500.0
2006-02-02 14:10:00,33.7,33.75,33.7,33.7,32600.0,14.2229,14.244,14.2229,14.2229,32600.0
2006-02-02 14:15:00,33.7,33.7,33.66,33.67,34100.0,14.2229,14.2229,14.206,14.2103,34100.0
2006-02-02 14:20:00,33.67,33.69,33.65,33.68,15100.0,14.2103,14.2187,14.2018,14.2145,15100.0
2006-02-02 14:25:00,33.68,33.68,33.64,33.65,31600.0,14.2145,14.2145,14.1976,14.2018,31600.0
2006-02-02 14:30:00,33.66,33.7,33.64,33.67,49900.0,14.206,14.2229,14.1976,14.2103,49900.0
2006-02-02 14:35:00,33.66,33.7,33.65,33.69,25900.0,14.206,14.2229,14.2018,14.2187,25900.0
2006-02-02 14:40:00,33.68,33.69,33.68,33.68,23200.0,14.2145,14.2187,14.2145,14.2145,23200.0
2006-02-02 14:45:00,33.69,33.69,33.65,33.67,40300.0,14.2187,14.2187,14.2018,14.2103,40300.0
2006-02-02 14:50:00,33.68,33.71,33.67,33.7,32700.0,14.2145,14.2271,14.2103,14.2229,32700.0
2006-02-02 14:55:00,33.7,33.72,33.66,33.7,37300.0,14.2229,14.2314,14.206,14.2229,37300.0
2006-02-02 15:00:00,33.69,33.73,33.68,33.71,58500.0,14.2187,14.2356,14.2145,14.2271,58500.0
2006-02-02 15:05:00,33.7,33.76,33.7,33.72,44000.0,14.2229,14.2482,14.2229,14.2314,44000.0
2006-02-02 15:10:00,33.72,33.74,33.69,33.74,55300.0,14.2314,14.2398,14.2187,14.2398,55300.0
2006-02-02 15:15:00,33.74,33.77,33.73,33.76,409800.0,14.2398,14.2525,14.2356,14.2482,409800.0
2006-02-02 15:20:00,33.76,33.81,33.76,33.8,36600.0,14.2482,14.2693,14.2482,14.2651,36600.0
2006-02-02 15:25:00,33.8,33.83,33.79,33.82,28400.0,14.2651,14.2778,14.2609,14.2736,28400.0
2006-02-02 15:30:00,33.82,33.82,33.78,33.79,39400.0,14.2736,14.2736,14.2567,14.2609,39400.0
2006-02-02 15:35:00,33.79,33.8,33.75,33.79,75600.0,14.2609,14.2651,14.244,14.2609,75600.0
2006-02-02 15:40:00,33.78,33.8,33.76,33.8,51400.0,14.2567,14.2651,14.2482,14.2651,51400.0
2006-02-02 15:45:00,33.79,33.83,33.79,33.8,57800.0,14.2609,14.2778,14.2609,14.2651,57800.0
2006-02-02 15:50:00,33.8,33.81,33.77,33.79,65000.0,14.2651,14.2693,14.2525,14.2609,65000.0
2006-02-02 15:55:00,33.78,33.8,33.76,33.76,88800.0,14.2567,14.2651,14.2482,14.2482,88800.0
2006-02-03 09:30:00,33.72,33.81,33.51,33.6,106600.0,14.2314,14.2693,14.1427,14.1807,106600.0
2006-02-03 09:35:00,33.61,33.65,33.51,33.51,30500.0,14.1849,14.2018,14.1427,14.1427,30500.0
2006-02-03 09:40:00,33.52,33.63,33.51,33.57,42600.0,14.1469,14.1934,14.1427,14.1681,42600.0
2006-02-03 09:45:00,33.58,33.67,33.53,33.55,38200.0,14.1723,14.2103,14.1512,14.1596,38200.0
2006-02-03 09:50:00,33.55,33.55,33.5,33.5,39000.0,14.1596,14.1596,14.1385,14.1385,39000.0
2006-02-03 09:55:00,33.5,33.5,33.41,33.43,71100.0,14.1385,14.1385,14.1005,14.109,71100.0
2006-02-03 10:00:00,33.43,33.44,33.4,33.42,67200.0,14.109,14.1132,14.0963,14.1047,67200.0
2006-02-03 10:05:00,33.41,33.43,33.33,33.34,68500.0,14.1005,14.109,14.0668,14.071,68500.0
2006-02-03 10:10:00,33.34,33.37,33.32,33.32,53900.0,14.071,14.0836,14.0625,14.0625,53900.0
2006-02-03 10:15:00,33.32,33.39,33.31,33.39,53700.0,14.0625,14.0921,14.0583,14.0921,53700.0
2006-02-03 10:20:00,33.36,33.41,33.32,33.39,24000.0,14.0794,14.1005,14.0625,14.0921,24000.0
2006-02-03 10:25:00,33.39,33.43,33.39,33.42,26800.0,14.0921,14.109,14.0921,14.1047,26800.0
2006-02-03 10:30:00,33.41,33.43,33.41,33.43,19200.0,14.1005,14.109,14.1005,14.109,19200.0
2006-02-03 10:35:00,33.43,33.5,33.41,33.49,44400.0,14.109,14.1385,14.1005,14.1343,44400.0
2006-02-03 10:40:00,33.5,33.56,33.48,33.55,34800.0,14.1385,14.1638,14.1301,14.1596,34800.0
2006-02-03 10:45:00,33.56,33.67,33.54,33.63,29600.0,14.1638,14.2103,14.1554,14.1934,29600.0
2006-02-03 10:50:00,33.63,33.67,33.58,33.65,22600.0,14.1934,14.2103,14.1723,14.2018,22600.0
2006-02-03 10:55:00,33.64,33.75,33.64,33.73,41600.0,14.1976,14.244,14.1976,14.2356,41600.0
2006-02-03 11:00:00,33.73,33.73,33.68,33.7,49500.0,14.2356,14.2356,14.2145,14.2229,49500.0
2006-02-03 11:05:00,33.69,33.74,33.64,33.73,36800.0,14.2187,14.2398,14.1976,14.2356,36800.0
2006-02-03 11:10:00,33.73,33.75,33.7,33.71,29000.0,14.2356,14.244,14.2229,14.2271,29000.0
2006-02-03 11:15:00,33.73,33.73,33.68,33.69,67900.0,14.2356,14.2356,14.2145,14.2187,67900.0
2006-02-03 11:20:00,33.7,33.72,33.68,33.71,26700.0,14.2229,14.2314,14.2145,14.2271,26700.0
2006-02-03 11:25:00,33.71,33.71,33.68,33.7,33500.0,14.2271,14.2271,14.2145,14.2229,33500.0
2006-02-03 11:30:00,33.7,33.7,33.62,33.66,33700.0,14.2229,14.2229,14.1892,14.206,33700.0
2006-02-03 11:35:00,33.67,33.74,33.66,33.68,43800.0,14.2103,14.2398,14.206,14.2145,43800.0
2006-02-03 11:40:00,33.68,33.71,33.6,33.6,51000.0,14.2145,14.2271,14.1807,14.1807,51000.0
2006-02-03 11:45:00,33.6,33.6,33.52,33.56,28000.0,14.1807,14.1807,14.1469,14.1638,28000.0
2006-02-03 11:50:00,33.56,33.59,33.56,33.58,25800.0,14.1638,14.1765,14.1638,14.1723,25800.0
2006-02-03 11:55:00,33.59,33.59,33.52,33.56,26800.0,14.1765,14.1765,14.1469,14.1638,26800.0
2006-02-03 12:00:00,33.56,33.57,33.52,33.55,24400.0,14.1638,14.1681,14.1469,14.1596,24400.0
2006-02-03 12:05:00,33.55,33.55,33.51,33.52,12800.0,14.1596,14.1596,14.1427,14.1469,12800.0
2006-02-03 12:10:00,33.53,33.53,33.45,33.45,25000.0,14.1512,14.1512,14.1174,14.1174,25000.0
2006-02-03 12:15:00,33.45,33.47,33.44,33.46,18000.0,14.1174,14.1258,14.1132,14.1216,18000.0
2006-02-03 12:20:00,33.46,33.51,33.45,33.47,20100.0,14.1216,14.1427,14.1174,14.1258,20100.0
2006-02-03 12:25:00,33.48,33.52,33.46,33.51,16800.0,14.1301,14.1469,14.1216,14.1427,16800.0
2006-02-03 12:30:00,33.52,33.56,33.51,33.56,21200.0,14.1469,14.1638,14.1427,14.1638,21200.0
2006-02-03 12:35:00,33.57,33.59,33.53,33.56,22100.0,14.1681,14.1765,14.1512,14.1638,22100.0
2006-02-03 12:40:00,33.54,33.56,33.48,33.51,15300.0,14.1554,14.1638,14.1301,14.1427,15300.0
2006-02-03 12:45:00,33.52,33.54,33.48,33.53,29200.0,14.1469,14.1554,14.1301,14.1512,29200.0
2006-02-03 12:50:00,33.54,33.59,33.53,33.57,16900.0,14.1554,14.1765,14.1512,14.1681,16900.0
2006-02-03 12:55:00,33.58,33.59,33.56,33.58,9400.0,14.1723,14.1765,14.1638,14.1723,9400.0
2006-02-03 13:00:00,33.58,33.58,33.53,33.53,8300.0,14.1723,14.1723,14.1512,14.1512,8300.0
2006-02-03 13:05:00,33.53,33.54,33.51,33.54,11700.0,14.1512,14.1554,14.1427,14.1554,11700.0
2006-02-03 13:10:00,33.55,33.59,33.54,33.59,23200.0,14.1596,14.1765,14.1554,14.1765,23200.0
2006-02-03 13:15:00,33.59,33.65,33.58,33.62,13700.0,14.1765,14.2018,14.1723,14.1892,13700.0
2006-02-03 13:20:00,33.62,33.69,33.62,33.67,20500.0,14.1892,14.2187,14.1892,14.2103,20500.0
2006-02-03 13:25:00,33.67,33.7,33.65,33.67,19400.0,14.2103,14.2229,14.2018,14.2103,19400.0
2006-02-03 13:30:00,33.66,33.66,33.62,33.63,11900.0,14.206,14.206,14.1892,14.1934,11900.0
2006-02-03 13:35:00,33.63,33.65,33.61,33.61,21400.0,14.1934,14.2018,14.1849,14.1849,21400.0
2006-02-03 13:40:00,33.61,33.62,33.55,33.58,18100.0,14.1849,14.1892,14.1596,14.1723,18100.0
2006-02-03 13:45:00,33.59,33.59,33.53,33.59,33300.0,14.1765,14.1765,14.1512,14.1765,33300.0
2006-02-03 13:50:00,33.57,33.62,33.57,33.6,17900.0,14.1681,14.1892,14.1681,14.1807,17900.0
2006-02-03 13:55:00,33.59,33.59,33.56,33.59,12700.0,14.1765,14.1765,14.1638,14.1765,12700.0
2006-02-03 14:00:00,33.59,33.6,33.57,33.59,19900.0,14.1765,14.1807,14.1681,14.1765,19900.0
2006-02-03 14:05:00,33.58,33.61,33.56,33.61,30200.0,14.1723,14.1849,14.1638,14.1849,30200.0
2006-02-03 14:10:00,33.61,33.61,33.53,33.54,33000.0,14.1849,14.1849,14.1512,14.1554,33000.0
2006-02-03 14:15:00,33.56,33.56,33.51,33.53,20800.0,14.1638,14.1638,14.1427,14.1512,20800.0
2006-02-03 14:20:00,33.51,33.51,33.47,33.48,13800.0,14.1427,14.1427,14.1258,14.1301,13800.0
2006-02-03 14:25:00,33.49,33.5,33.48,33.49,18300.0,14.1343,14.1385,14.1301,14.1343,18300.0
2006-02-03 14:30:00,33.49,33.54,33.46,33.53,20000.0,14.1343,14.1554,14.1216,14.1512,20000.0
2006-02-03 14:35:00,33.53,33.56,33.53,33.56,14900.0,14.1512,14.1638,14.1512,14.1638,14900.0
2006-02-03 14:40:00,33.56,33.56,33.48,33.49,13200.0,14.1638,14.1638,14.1301,14.1343,13200.0
2006-02-03 14:45:00,33.48,33.52,33.46,33.51,18300.0,14.1301,14.1469,14.1216,14.1427,18300.0
2006-02-03 14:50:00,33.52,33.53,33.47,33.47,16200.0,14.1469,14.1512,14.1258,14.1258,16200.0
2006-02-03 14:55:00,33.48,33.48,33.45,33.45,14200.0,14.1301,14.1301,14.1174,14.1174,14200.0
2006-02-03 15:00:00,33.45,33.49,33.44,33.45,41400.0,14.1174,14.1343,14.1132,14.1174,41400.0
2006-02-03 15:05:00,33.45,33.5,33.43,33.5,29100.0,14.1174,14.1385,14.109,14.1385,29100.0
2006-02-03 15:10:00,33.5,33.51,33.44,33.45,11800.0,14.1385,14.1427,14.1132,14.1174,11800.0
2006-02-03 15:15:00,33.45,33.46,33.43,33.44,18600.0,14.1174,14.1216,14.109,14.1132,18600.0
2006-02-03 15:20:00,33.44,33.44,33.42,33.43,27800.0,14.1132,14.1132,14.1047,14.109,27800.0
2006-02-03 15:25:00,33.44,33.44,33.41,33.42,29700.0,14.1132,14.1132,14.1005,14.1047,29700.0
2006-02-03 15:30:00,33.42,33.43,33.34,33.34,66000.0,14.1047,14.109,14.071,14.071,66000.0
2006-02-03 15:35:00,33.34,33.35,33.33,33.33,49400.0,14.071,14.0752,14.0668,14.0668,49400.0
2006-02-03 15:40:00,33.34,33.34,33.29,33.29,74800.0,14.071,14.071,14.0499,14.0499,74800.0
2006-02-03 15:45:00,33.3,33.37,33.29,33.35,77900.0,14.0541,14.0836,14.0499,14.0752,77900.0
2006-02-03 15:50:00,33.36,33.42,33.34,33.37,104800.0,14.0794,14.1047,14.071,14.0836,104800.0
2006-02-03 15:55:00,33.39,33.45,33.37,33.42,120600.0,14.0921,14.1174,14.0836,14.1047,120600.0
2006-02-06 09:30:00,33.27,33.48,33.26,33.44,87600.0,14.0414,14.1301,14.0372,14.1132,87600.0
2006-02-06 09:35:00,33.44,33.44,33.29,33.33,29900.0,14.1132,14.1132,14.0499,14.0668,29900.0
2006-02-06 09:40:00,33.33,33.41,33.33,33.4,36600.0,14.0668,14.1005,14.0668,14.0963,36600.0
2006-02-06 09:45:00,33.39,33.43,33.36,33.43,23200.0,14.0921,14.109,14.0794,14.109,23200.0
2006-02-06 09:50:00,33.41,33.57,33.41,33.53,45500.0,14.1005,14.1681,14.1005,14.1512,45500.0
2006-02-06 09:55:00,33.52,33.53,33.44,33.45,35600.0,14.1469,14.1512,14.1132,14.1174,35600.0
2006-02-06 10:00:00,33.45,33.49,33.44,33.44,16500.0,14.1174,14.1343,14.1132,14.1132,16500.0
2006-02-06 10:05:00,33.44,33.48,33.43,33.43,14600.0,14.1132,14.1301,14.109,14.109,14600.0
2006-02-06 10:10:00,33.43,33.44,33.36,33.4,18800.0,14.109,14.1132,14.0794,14.0963,18800.0
2006-02-06 10:15:00,33.4,33.48,33.38,33.4,25600.0,14.0963,14.1301,14.0879,14.0963,25600.0
2006-02-06 10:20:00,33.39,33.46,33.39,33.4,12500.0,14.0921,14.1216,14.0921,14.0963,12500.0
2006-02-06 10:25:00,33.4,33.4,33.3,33.33,35300.0,14.0963,14.0963,14.0541,14.0668,35300.0
2006-02-06 10:30:00,33.33,33.34,33.3,33.33,17900.0,14.0668,14.071,14.0541,14.0668,17900.0
2006-02-06 10:35:00,33.33,33.35,33.29,33.34,29100.0,14.0668,14.0752,14.0499,14.071,29100.0
2006-02-06 10:40:00,33.35,33.39,33.32,33.35,28800.0,14.0752,14.0921,14.0625,14.0752,28800.0
2006-02-06 10:45:00,33.35,33.42,33.34,33.35,16600.0,14.0752,14.1047,14.071,14.0752,16600.0
2006-02-06 10:50:00,33.36,33.38,33.34,33.37,22700.0,14.0794,14.0879,14.071,14.0836,22700.0
2006-02-06 10:55:00,33.36,33.43,33.35,33.42,13500.0,14.0794,14.109,14.0752,14.1047,13500.0
2006-02-06 11:00:00,33.41,33.45,33.4,33.44,27700.0,14.1005,14.1174,14.0963,14.1132,27700.0
2006-02-06 11:05:00,33.44,33.45,33.42,33.45,21400.0,14.1132,14.1174,14.1047,14.1174,21400.0
2006-02-06 11:10:00,33.43,33.43,33.4,33.43,13500.0,14.109,14.109,14.0963,14.109,13500.0
2006-02-06 11:15:00,33.41,33.41,33.39,33.39,9200.0,14.1005,14.1005,14.0921,14.0921,9200.0
2006-02-06 11:20:00,33.4,33.41,33.38,33.4,11600.0,14.0963,14.1005,14.0879,14.0963,11600.0
2006-02-06 11:25:00,33.4,33.41,33.37,33.37,12300.0,14.0963,14.1005,14.0836,14.0836,12300.0
2006-02-06 11:30:00,33.37,33.42,33.36,33.39,12200.0,14.0836,14.1047,14.0794,14.0921,12200.0
2006-02-06 11:35:00,33.39,33.42,33.38,33.38,11600.0,14.0921,14.1047,14.0879,14.0879,11600.0
2006-02-06 11:40:00,33.39,33.42,33.37,33.37,19100.0,14.0921,14.1047,14.0836,14.0836,19100.0
2006-02-06 11:45:00,33.37,33.38,33.35,33.38,11200.0,14.0836,14.0879,14.0752,14.0879,11200.0
2006-02-06 11:50:00,33.37,33.37,33.35,33.36,9100.0,14.0836,14.0836,14.0752,14.0794,9100.0
2006-02-06 11:55:00,33.36,33.38,33.36,33.38,12600.0,14.0794,14.0879,14.0794,14.0879,12600.0
2006-02-06 12:00:00,33.39,33.4,33.37,33.38,11900.0,14.0921,14.0963,14.0836,14.0879,11900.0
2006-02-06 12:05:00,33.39,33.42,33.36,33.38,13200.0,14.0921,14.1047,14.0794,14.0879,13200.0
2006-02-06 12:10:00,33.37,33.37,33.27,33.3,57800.0,14.0836,14.0836,14.0414,14.0541,57800.0
2006-02-06 12:15:00,33.3,33.31,33.25,33.27,29100.0,14.0541,14.0583,14.033,14.0414,29100.0
2006-02-06 12:20:00,33.28,33.28,33.24,33.27,17800.0,14.0457,14.0457,14.0288,14.0414,17800.0
2006-02-06 12:25:00,33.26,33.28,33.23,33.26,17000.0,14.0372,14.0457,14.0246,14.0372,17000.0
2006-02-06 12:30:00,33.27,33.33,33.25,33.28,25400.0,14.0414,14.0668,14.033,14.0457,25400.0
2006-02-06 12:35:00,33.28,33.28,33.24,33.24,11200.0,14.0457,14.0457,14.0288,14.0288,11200.0
2006-02-06 12:40:00,33.25,33.3,33.25,33.3,12900.0,14.033,14.0541,14.033,14.0541,12900.0
2006-02-06 12:45:00,33.29,33.3,33.27,33.28,11500.0,14.0499,14.0541,14.0414,14.0457,11500.0
2006-02-06 12:50:00,33.29,33.3,33.25,33.27,9700.0,14.0499,14.0541,14.033,14.0414,9700.0
2006-02-06 12:55:00,33.26,33.31,33.26,33.31,15400.0,14.0372,14.0583,14.0372,14.0583,15400.0
2006-02-06 13:00:00,33.31,33.33,33.27,33.3,31300.0,14.0583,14.0668,14.0414,14.0541,31300.0
2006-02-06 13:05:00,33.3,33.34,33.29,33.34,27900.0,14.0541,14.071,14.0499,14.071,27900.0
2006-02-06 13:10:00,33.35,33.37,33.33,33.35,14100.0,14.0752,14.0836,14.0668,14.0752,14100.0
2006-02-06 13:15:00,33.35,33.37,33.34,33.35,11700.0,14.0752,14.0836,14.071,14.0752,11700.0
2006-02-06 13:20:00,33.36,33.38,33.35,33.36,8400.0,14.0794,14.0879,14.0752,14.0794,8400.0
2006-02-06 13:25:00,33.36,33.38,33.35,33.36,9700.0,14.0794,14.0879,14.0752,14.0794,9700.0
2006-02-06 13:30:00,33.37,33.39,33.35,33.39,21000.0,14.0836,14.0921,14.0752,14.0921,21000.0
2006-02-06 13:35:00,33.39,33.42,33.35,33.37,58600.0,14.0921,14.1047,14.0752,14.0836,58600.0
2006-02-06 13:40:00,33.38,33.41,33.37,33.4,21400.0,14.0879,14.1005,14.0836,14.0963,21400.0
2006-02-06 13:45:00,33.39,33.42,33.39,33.4,8800.0,14.0921,14.1047,14.0921,14.0963,8800.0
2006-02-06 13:50:00,33.4,33.4,33.36,33.37,18000.0,14.0963,14.0963,14.0794,14.0836,18000.0
2006-02-06 13:55:00,33.37,33.39,33.36,33.36,16900.0,14.0836,14.0921,14.0794,14.0794,16900.0
2006-02-06 14:00:00,33.36,33.36,33.28,33.28,35600.0,14.0794,14.0794,14.0457,14.0457,35600.0
2006-02-06 14:05:00,33.3,33.35,33.29,33.34,11400.0,14.0541,14.0752,14.0499,14.071,11400.0
2006-02-06 14:10:00,33.35,33.38,33.34,33.38,11600.0,14.0752,14.0879,14.071,14.0879,11600.0
2006-02-06 14:15:00,33.38,33.39,33.37,33.37,10000.0,14.0879,14.0921,14.0836,14.0836,10000.0
2006-02-06 14:20:00,33.38,33.45,33.38,33.45,26600.0,14.0879,14.1174,14.0879,14.1174,26600.0
2006-02-06 14:25:00,33.42,33.43,33.39,33.41,29400.0,14.1047,14.109,14.0921,14.1005,29400.0
2006-02-06 14:30:00,33.41,33.43,33.38,33.42,59400.0,14.1005,14.109,14.0879,14.1047,59400.0
2006-02-06 14:35:00,33.42,33.44,33.41,33.44,17700.0,14.1047,14.1132,14.1005,14.1132,17700.0
2006-02-06 14:40:00,33.43,33.44,33.42,33.43,11200.0,14.109,14.1132,14.1047,14.109,11200.0
2006-02-06 14:45:00,33.44,33.44,33.41,33.43,27800.0,14.1132,14.1132,14.1005,14.109,27800.0
2006-02-06 14:50:00,33.44,33.45,33.41,33.42,32700.0,14.1132,14.1174,14.1005,14.1047,32700.0
2006-02-06 14:55:00,33.42,33.44,33.42,33.44,13700.0,14.1047,14.1132,14.1047,14.1132,13700.0
2006-02-06 15:00:00,33.44,33.44,33.42,33.42,32300.0,14.1132,14.1132,14.1047,14.1047,32300.0
2006-02-06 15:05:00,33.43,33.44,33.42,33.44,29800.0,14.109,14.1132,14.1047,14.1132,29800.0
2006-02-06 15:10:00,33.44,33.44,33.43,33.44,24900.0,14.1132,14.1132,14.109,14.1132,24900.0
2006-02-06 15:15:00,33.44,33.46,33.44,33.45,21000.0,14.1132,14.1216,14.1132,14.1174,21000.0
2006-02-06 15:20:00,33.45,33.47,33.44,33.46,28900.0,14.1174,14.1258,14.1132,14.1216,28900.0
2006-02-06 15:25:00,33.47,33.48,33.46,33.46,27400.0,14.1258,14.1301,14.1216,14.1216,27400.0
2006-02-06 15:30:00,33.47,33.48,33.45,33.45,19100.0,14.1258,14.1301,14.1174,14.1174,19100.0
2006-02-06 15:35:00,33.45,33.48,33.44,33.45,61800.0,14.1174,14.1301,14.1132,14.1174,61800.0
2006-02-06 15:40:00,33.45,33.5,33.45,33.49,31800.0,14.1174,14.1385,14.1174,14.1343,31800.0
2006-02-06 15:45:00,33.49,33.5,33.47,33.47,20900.0,14.1343,14.1385,14.1258,14.1258,20900.0
2006-02-06 15:50:00,33.48,33.48,33.46,33.46,32800.0,14.1301,14.1301,14.1216,14.1216,32800.0
2006-02-06 15:55:00,33.46,33.49,33.45,33.47,62100.0,14.1216,14.1343,14.1174,14.1258,62100.0
2006-02-07 09:30:00,33.4,33.45,33.4,33.43,34500.0,14.0963,14.1174,14.0963,14.109,34500.0
2006-02-07 09:35:00,33.43,33.43,33.35,33.36,19800.0,14.109,14.109,14.0752,14.0794,19800.0
2006-02-07 09:40:00,33.37,33.45,33.31,33.4,29300.0,14.0836,14.1174,14.0583,14.0963,29300.0
2006-02-07 09:45:00,33.37,33.45,33.35,33.35,55700.0,14.0836,14.1174,14.0752,14.0752,55700.0
2006-02-07 09:50:00,33.34,33.38,33.31,33.35,13900.0,14.071,14.0879,14.0583,14.0752,13900.0
2006-02-07 09:55:00,33.35,33.36,33.29,33.33,16600.0,14.0752,14.0794,14.0499,14.0668,16600.0
2006-02-07 10:00:00,33.33,33.35,33.25,33.25,24700.0,14.0668,14.0752,14.033,14.033,24700.0
2006-02-07 10:05:00,33.25,33.34,33.24,33.34,53500.0,14.033,14.071,14.0288,14.071,53500.0
2006-02-07 10:10:00,33.35,33.35,33.27,33.29,29000.0,14.0752,14.0752,14.0414,14.0499,29000.0
2006-02-07 10:15:00,33.28,33.33,33.25,33.26,25100.0,14.0457,14.0668,14.033,14.0372,25100.0
2006-02-07 10:20:00,33.26,33.28,33.2,33.21,31100.0,14.0372,14.0457,14.0119,14.0161,31100.0
2006-02-07 10:25:00,33.21,33.21,33.15,33.16,41700.0,14.0161,14.0161,13.9908,13.995,41700.0
2006-02-07 10:30:00,33.15,33.2,33.15,33.18,41800.0,13.9908,14.0119,13.9908,14.0035,41800.0
2006-02-07 10:35:00,33.18,33.18,33.12,33.13,51500.0,14.0035,14.0035,13.9781,13.9824,51500.0
2006-02-07 10:40:00,33.13,33.14,33.1,33.11,39300.0,13.9824,13.9866,13.9697,13.9739,39300.0
2006-02-07 10:45:00,33.11,33.14,33.05,33.08,41700.0,13.9739,13.9866,13.9486,13.9612,41700.0
2006-02-07 10:50:00,33.08,33.12,33.06,33.12,43900.0,13.9612,13.9781,13.9528,13.9781,43900.0
2006-02-07 10:55:00,33.12,33.13,33.06,33.07,24200.0,13.9781,13.9824,13.9528,13.957,24200.0
2006-02-07 11:00:00,33.06,33.07,33.02,33.04,46400.0,13.9528,13.957,13.9359,13.9444,46400.0
2006-02-07 11:05:00,33.05,33.1,33.04,33.08,89800.0,13.9486,13.9697,13.9444,13.9612,89800.0
2006-02-07 11:10:00,33.09,33.12,33.08,33.09,17400.0,13.9655,13.9781,13.9612,13.9655,17400.0
2006-02-07 11:15:00,33.09,33.12,33.07,33.12,13400.0,13.9655,13.9781,13.957,13.9781,13400.0
2006-02-07 11:20:00,33.12,33.21,33.09,33.17,53300.0,13.9781,14.0161,13.9655,13.9992,53300.0
2006-02-07 11:25:00,33.16,33.24,33.16,33.22,43400.0,13.995,14.0288,13.995,14.0203,43400.0
2006-02-07 11:30:00,33.22,33.25,33.21,33.22,29300.0,14.0203,14.033,14.0161,14.0203,29300.0
2006-02-07 11:35:00,33.22,33.25,33.2,33.24,15400.0,14.0203,14.033,14.0119,14.0288,15400.0
2006-02-07 11:40:00,33.24,33.25,33.2,33.2,28100.0,14.0288,14.033,14.0119,14.0119,28100.0
2006-02-07 11:45:00,33.2,33.25,33.18,33.21,24900.0,14.0119,14.033,14.0035,14.0161,24900.0
2006-02-07 11:50:00,33.21,33.22,33.17,33.21,18300.0,14.0161,14.0203,13.9992,14.0161,18300.0
2006-02-07 11:55:00,33.21,33.25,33.18,33.18,21700.0,14.0161,14.033,14.0035,14.0035,21700.0
2006-02-07 12:00:00,33.18,33.19,33.16,33.17,10600.0,14.0035,14.0077,13.995,13.9992,10600.0
2006-02-07 12:05:00,33.19,33.21,33.18,33.2,11600.0,14.0077,14.0161,14.0035,14.0119,11600.0
2006-02-07 12:10:00,33.2,33.22,33.16,33.21,19600.0,14.0119,14.0203,13.995,14.0161,19600.0
2006-02-07 12:15:00,33.21,33.22,33.2,33.22,13200.0,14.0161,14.0203,14.0119,14.0203,13200.0
2006-02-07 12:20:00,33.22,33.25,33.21,33.25,13600.0,14.0203,14.033,14.0161,14.033,13600.0
2006-02-07 12:25:00,33.25,33.25,33.22,33.25,15800.0,14.033,14.033,14.0203,14.033,15800.0
2006-02-07 12:30:00,33.24,33.27,33.2,33.27,29100.0,14.0288,14.0414,14.0119,14.0414,29100.0
2006-02-07 12:35:00,33.27,33.29,33.27,33.28,31600.0,14.0414,14.0499,14.0414,14.0457,31600.0
2006-02-07 12:40:00,33.28,33.29,33.27,33.29,19000.0,14.0457,14.0499,14.0414,14.0499,19000.0
2006-02-07 12:45:00,33.29,33.32,33.29,33.3,24100.0,14.0499,14.0625,14.0499,14.0541,24100.0
2006-02-07 12:50:00,33.3,33.31,33.29,33.31,15700.0,14.0541,14.0583,14.0499,14.0583,15700.0
2006-02-07 12:55:00,33.3,33.32,33.3,33.31,16100.0,14.0541,14.0625,14.0541,14.0583,16100.0
2006-02-07 13:00:00,33.31,33.31,33.2,33.2,33300.0,14.0583,14.0583,14.0119,14.0119,33300.0
2006-02-07 13:05:00,33.21,33.24,33.18,33.19,20600.0,14.0161,14.0288,14.0035,14.0077,20600.0
2006-02-07 13:10:00,33.17,33.23,33.16,33.19,20600.0,13.9992,14.0246,13.995,14.0077,20600.0
2006-02-07 13:15:00,33.2,33.25,33.19,33.23,35100.0,14.0119,14.033,14.0077,14.0246,35100.0
2006-02-07 13:20:00,33.24,33.26,33.22,33.25,24100.0,14.0288,14.0372,14.0203,14.033,24100.0
2006-02-07 13:25:00,33.25,33.31,33.23,33.31,40800.0,14.033,14.0583,14.0246,14.0583,40800.0
2006-02-07 13:30:00,33.3,33.31,33.29,33.3,9300.0,14.0541,14.0583,14.0499,14.0541,9300.0
2006-02-07 13:35:00,33.31,33.31,33.3,33.31,19000.0,14.0583,14.0583,14.0541,14.0583,19000.0
2006-02-07 13:40:00,33.31,33.32,33.28,33.3,27800.0,14.0583,14.0625,14.0457,14.0541,27800.0
2006-02-07 13:45:00,33.3,33.35,33.3,33.34,33200.0,14.0541,14.0752,14.0541,14.071,33200.0
2006-02-07 13:50:00,33.33,33.35,33.3,33.34,31100.0,14.0668,14.0752,14.0541,14.071,31100.0
2006-02-07 13:55:00,33.34,33.38,33.31,33.32,34800.0,14.071,14.0879,14.0583,14.0625,34800.0
2006-02-07 14:00:00,33.33,33.33,33.27,33.29,32100.0,14.0668,14.0668,14.0414,14.0499,32100.0
2006-02-07 14:05:00,33.29,33.33,33.28,33.3,21200.0,14.0499,14.0668,14.0457,14.0541,21200.0
2006-02-07 14:10:00,33.31,33.33,33.29,33.33,13100.0,14.0583,14.0668,14.0499,14.0668,13100.0
2006-02-07 14:15:00,33.33,33.34,33.3,33.32,53700.0,14.0668,14.071,14.0541,14.0625,53700.0
2006-02-07 14:20:00,33.32,33.33,33.29,33.31,11800.0,14.0625,14.0668,14.0499,14.0583,11800.0
2006-02-07 14:25:00,33.31,33.37,33.31,33.35,75400.0,14.0583,14.0836,14.0583,14.0752,75400.0
2006-02-07 14:30:00,33.35,33.36,33.33,33.34,22100.0,14.0752,14.0794,14.0668,14.071,22100.0
2006-02-07 14:35:00,33.34,33.35,33.31,33.33,21400.0,14.071,14.0752,14.0583,14.0668,21400.0
2006-02-07 14:40:00,33.34,33.36,33.33,33.35,12000.0,14.071,14.0794,14.0668,14.0752,12000.0
2006-02-07 14:45:00,33.36,33.36,33.34,33.34,22100.0,14.0794,14.0794,14.071,14.071,22100.0
2006-02-07 14:50:00,33.34,33.35,33.3,33.3,20900.0,14.071,14.0752,14.0541,14.0541,20900.0
2006-02-07 14:55:00,33.3,33.35,33.3,33.34,13800.0,14.0541,14.0752,14.0541,14.071,13800.0
2006-02-07 15:00:00,33.35,33.36,33.29,33.3,37300.0,14.0752,14.0794,14.0499,14.0541,37300.0
2006-02-07 15:05:00,33.31,33.33,33.29,33.29,29600.0,14.0583,14.0668,14.0499,14.0499,29600.0
2006-02-07 15:10:00,33.3,33.33,33.28,33.32,28200.0,14.0541,14.0668,14.0457,14.0625,28200.0
2006-02-07 15:15:00,33.33,33.35,33.31,33.35,18900.0,14.0668,14.0752,14.0583,14.0752,18900.0
2006-02-07 15:20:00,33.35,33.35,33.31,33.33,24100.0,14.0752,14.0752,14.0583,14.0668,24100.0
2006-02-07 15:25:00,33.33,33.37,33.33,33.36,82900.0,14.0668,14.0836,14.0668,14.0794,82900.0
2006-02-07 15:30:00,33.36,33.38,33.35,33.37,61300.0,14.0794,14.0879,14.0752,14.0836,61300.0
2006-02-07 15:35:00,33.37,33.38,33.33,33.36,35800.0,14.0836,14.0879,14.0668,14.0794,35800.0
2006-02-07 15:40:00,33.36,33.36,33.33,33.35,40900.0,14.0794,14.0794,14.0668,14.0752,40900.0
2006-02-07 15:45:00,33.36,33.36,33.34,33.36,56700.0,14.0794,14.0794,14.071,14.0794,56700.0
2006-02-07 15:50:00,33.36,33.37,33.34,33.36,57300.0,14.0794,14.0836,14.071,14.0794,57300.0
2006-02-07 15:55:00,33.35,33.37,33.33,33.34,30600.0,14.0752,14.0836,14.0668,14.071,30600.0
2006-02-08 09:30:00,33.25,33.3,33.13,33.21,78700.0,14.033,14.0541,13.9824,14.0161,78700.0
2006-02-08 09:35:00,33.2,33.27,33.2,33.21,27900.0,14.0119,14.0414,14.0119,14.0161,27900.0
2006-02-08 09:40:00,33.21,33.23,33.17,33.23,22100.0,14.0161,14.0246,13.9992,14.0246,22100.0
2006-02-08 09:45:00,33.21,33.21,33.12,33.13,60600.0,14.0161,14.0161,13.9781,13.9824,60600.0
2006-02-08 09:50:00,33.13,33.16,33.1,33.12,29700.0,13.9824,13.995,13.9697,13.9781,29700.0
2006-02-08 09:55:00,33.13,33.2,33.12,33.17,15600.0,13.9824,14.0119,13.9781,13.9992,15600.0
2006-02-08 10:00:00,33.19,33.28,33.14,33.21,36100.0,14.0077,14.0457,13.9866,14.0161,36100.0
2006-02-08 10:05:00,33.19,33.21,33.14,33.15,33400.0,14.0077,14.0161,13.9866,13.9908,33400.0
2006-02-08 10:10:00,33.15,33.22,33.14,33.19,23700.0,13.9908,14.0203,13.9866,14.0077,23700.0
2006-02-08 10:15:00,33.19,33.28,33.17,33.26,28400.0,14.0077,14.0457,13.9992,14.0372,28400.0
2006-02-08 10:20:00,33.26,33.27,33.16,33.16,17100.0,14.0372,14.0414,13.995,13.995,17100.0
2006-02-08 10:25:00,33.16,33.25,33.13,33.25,33400.0,13.995,14.033,13.9824,14.033,33400.0
2006-02-08 10:30:00,33.25,33.26,33.22,33.25,17300.0,14.033,14.0372,14.0203,14.033,17300.0
2006-02-08 10:35:00,33.24,33.24,33.18,33.18,19700.0,14.0288,14.0288,14.0035,14.0035,19700.0
2006-02-08 10:40:00,33.19,33.2,33.16,33.2,25800.0,14.0077,14.0119,13.995,14.0119,25800.0
2006-02-08 10:45:00,33.19,33.21,33.16,33.16,27300.0,14.0077,14.0161,13.995,13.995,27300.0
2006-02-08 10:50:00,33.17,33.2,33.16,33.17,17500.0,13.9992,14.0119,13.995,13.9992,17500.0
2006-02-08 10:55:00,33.17,33.19,33.16,33.19,23800.0,13.9992,14.0077,13.995,14.0077,23800.0
2006-02-08 11:00:00,33.19,33.22,33.18,33.19,26200.0,14.0077,14.0203,14.0035,14.0077,26200.0
2006-02-08 11:05:00,33.19,33.24,33.19,33.19,27600.0,14.0077,14.0288,14.0077,14.0077,27600.0
2006-02-08 11:10:00,33.21,33.22,33.18,33.19,23400.0,14.0161,14.0203,14.0035,14.0077,23400.0
2006-02-08 11:15:00,33.19,33.21,33.17,33.17,12800.0,14.0077,14.0161,13.9992,13.9992,12800.0
2006-02-08 11:20:00,33.17,33.2,33.16,33.2,15600.0,13.9992,14.0119,13.995,14.0119,15600.0
2006-02-08 11:25:00,33.2,33.23,33.18,33.18,25600.0,14.0119,14.0246,14.0035,14.0035,25600.0
2006-02-08 11:30:00,33.17,33.18,33.14,33.14,11500.0,13.9992,14.0035,13.9866,13.9866,11500.0
2006-02-08 11:35:00,33.14,33.14,33.12,33.13,13100.0,13.9866,13.9866,13.9781,13.9824,13100.0
2006-02-08 11:40:00,33.13,33.19,33.13,33.19,12200.0,13.9824,14.0077,13.9824,14.0077,12200.0
2006-02-08 11:45:00,33.19,33.22,33.19,33.19,23600.0,14.0077,14.0203,14.0077,14.0077,23600.0
2006-02-08 11:50:00,33.19,33.23,33.19,33.21,18900.0,14.0077,14.0246,14.0077,14.0161,18900.0
2006-02-08 11:55:00,33.21,33.26,33.21,33.24,30200.0,14.0161,14.0372,14.0161,14.0288,30200.0
2006-02-08 12:00:00,33.25,33.28,33.25,33.27,20300.0,14.033,14.0457,14.033,14.0414,20300.0
2006-02-08 12:05:00,33.26,33.3,33.26,33.27,44400.0,14.0372,14.0541,14.0372,14.0414,44400.0
2006-02-08 12:10:00,33.27,33.28,33.21,33.22,15000.0,14.0414,14.0457,14.0161,14.0203,15000.0
2006-02-08 12:15:00,33.22,33.24,33.21,33.24,4200.0,14.0203,14.0288,14.0161,14.0288,4200.0
2006-02-08 12:20:00,33.23,33.26,33.23,33.24,6600.0,14.0246,14.0372,14.0246,14.0288,6600.0
2006-02-08 12:25:00,33.25,33.26,33.23,33.23,8100.0,14.033,14.0372,14.0246,14.0246,8100.0
2006-02-08 12:30:00,33.23,33.24,33.22,33.22,4400.0,14.0246,14.0288,14.0203,14.0203,4400.0
2006-02-08 12:35:00,33.22,33.22,33.21,33.21,4200.0,14.0203,14.0203,14.0161,14.0161,4200.0
2006-02-08 12:40:00,33.21,33.26,33.21,33.24,6500.0,14.0161,14.0372,14.0161,14.0288,6500.0
2006-02-08 12:45:00,33.24,33.25,33.21,33.23,14400.0,14.0288,14.033,14.0161,14.0246,14400.0
2006-02-08 12:50:00,33.23,33.24,33.21,33.24,14300.0,14.0246,14.0288,14.0161,14.0288,14300.0
2006-02-08 12:55:00,33.24,33.24,33.21,33.21,4300.0,14.0288,14.0288,14.0161,14.0161,4300.0
2006-02-08 13:00:00,33.22,33.22,33.2,33.21,8900.0,14.0203,14.0203,14.0119,14.0161,8900.0
2006-02-08 13:05:00,33.2,33.21,33.19,33.2,21400.0,14.0119,14.0161,14.0077,14.0119,21400.0
2006-02-08 13:10:00,33.19,33.2,33.17,33.18,13800.0,14.0077,14.0119,13.9992,14.0035,13800.0
2006-02-08 13:15:00,33.18,33.2,33.16,33.19,8700.0,14.0035,14.0119,13.995,14.0077,8700.0
2006-02-08 13:20:00,33.19,33.19,33.15,33.15,16200.0,14.0077,14.0077,13.9908,13.9908,16200.0
2006-02-08 13:25:00,33.15,33.17,33.13,33.14,15400.0,13.9908,13.9992,13.9824,13.9866,15400.0
2006-02-08 13:30:00,33.14,33.17,33.12,33.12,20700.0,13.9866,13.9992,13.9781,13.9781,20700.0
2006-02-08 13:35:00,33.12,33.14,33.11,33.14,10800.0,13.9781,13.9866,13.9739,13.9866,10800.0
2006-02-08 13:40:00,33.15,33.16,33.14,33.14,10400.0,13.9908,13.995,13.9866,13.9866,10400.0
2006-02-08 13:45:00,33.15,33.15,33.12,33.14,5700.0,13.9908,13.9908,13.9781,13.9866,5700.0
2006-02-08 13:50:00,33.13,33.14,33.12,33.13,8700.0,13.9824,13.9866,13.9781,13.9824,8700.0
2006-02-08 13:55:00,33.13,33.19,33.12,33.18,13200.0,13.9824,14.0077,13.9781,14.0035,13200.0
2006-02-08 14:00:00,33.19,33.21,33.17,33.2,9700.0,14.0077,14.0161,13.9992,14.0119,9700.0
2006-02-08 14:05:00,33.2,33.2,33.17,33.18,16000.0,14.0119,14.0119,13.9992,14.0035,16000.0
2006-02-08 14:10:00,33.18,33.19,33.15,33.18,13500.0,14.0035,14.0077,13.9908,14.0035,13500.0
2006-02-08 14:15:00,33.17,33.19,33.13,33.13,22600.0,13.9992,14.0077,13.9824,13.9824,22600.0
2006-02-08 14:20:00,33.13,33.17,33.13,33.15,8800.0,13.9824,13.9992,13.9824,13.9908,8800.0
2006-02-08 14:25:00,33.15,33.17,33.13,33.17,10600.0,13.9908,13.9992,13.9824,13.9992,10600.0
2006-02-08 14:30:00,33.16,33.19,33.15,33.18,16100.0,13.995,14.0077,13.9908,14.0035,16100.0
2006-02-08 14:35:00,33.17,33.17,33.14,33.14,7000.0,13.9992,13.9992,13.9866,13.9866,7000.0
2006-02-08 14:40:00,33.14,33.17,33.13,33.16,16800.0,13.9866,13.9992,13.9824,13.995,16800.0
2006-02-08 14:45:00,33.16,33.17,33.14,33.17,14700.0,13.995,13.9992,13.9866,13.9992,14700.0
2006-02-08 14:50:00,33.16,33.18,33.16,33.17,6700.0,13.995,14.0035,13.995,13.9992,6700.0
2006-02-08 14:55:00,33.17,33.18,33.14,33.18,18300.0,13.9992,14.0035,13.9866,14.0035,18300.0
2006-02-08 15:00:00,33.17,33.24,33.15,33.24,48500.0,13.9992,14.0288,13.9908,14.0288,48500.0
2006-02-08 15:05:00,33.23,33.25,33.19,33.24,64200.0,14.0246,14.033,14.0077,14.0288,64200.0
2006-02-08 15:10:00,33.24,33.27,33.2,33.27,28100.0,14.0288,14.0414,14.0119,14.0414,28100.0
2006-02-08 15:15:00,33.26,33.27,33.22,33.24,65000.0,14.0372,14.0414,14.0203,14.0288,65000.0
2006-02-08 15:20:00,33.23,33.25,33.19,33.22,42600.0,14.0246,14.033,14.0077,14.0203,42600.0
2006-02-08 15:25:00,33.21,33.23,33.19,33.21,21500.0,14.0161,14.0246,14.0077,14.0161,21500.0
2006-02-08 15:30:00,33.19,33.28,33.19,33.26,69500.0,14.0077,14.0457,14.0077,14.0372,69500.0
2006-02-08 15:35:00,33.26,33.33,33.26,33.3,140200.0,14.0372,14.0668,14.0372,14.0541,140200.0
2006-02-08 15:40:00,33.31,33.32,33.26,33.31,34200.0,14.0583,14.0625,14.0372,14.0583,34200.0
2006-02-08 15:45:00,33.31,33.32,33.28,33.28,42500.0,14.0583,14.0625,14.0457,14.0457,42500.0
2006-02-08 15:50:00,33.28,33.28,33.24,33.28,40200.0,14.0457,14.0457,14.0288,14.0457,40200.0
2006-02-08 15:55:00,33.28,33.28,33.27,33.27,27500.0,14.0457,14.0457,14.0414,14.0414,27500.0
2006-02-09 09:30:00,33.37,33.38,33.29,33.35,52000.0,14.0836,14.0879,14.0499,14.0752,52000.0
2006-02-09 09:35:00,33.35,33.35,33.28,33.3,49300.0,14.0752,14.0752,14.0457,14.0541,49300.0
2006-02-09 09:40:00,33.32,33.38,33.3,33.38,26900.0,14.0625,14.0879,14.0541,14.0879,26900.0
2006-02-09 09:45:00,33.37,33.39,33.35,33.36,29300.0,14.0836,14.0921,14.0752,14.0794,29300.0
2006-02-09 09:50:00,33.36,33.46,33.36,33.45,55700.0,14.0794,14.1216,14.0794,14.1174,55700.0
2006-02-09 09:55:00,33.47,33.48,33.4,33.48,27800.0,14.1258,14.1301,14.0963,14.1301,27800.0
2006-02-09 10:00:00,33.48,33.48,33.42,33.45,23400.0,14.1301,14.1301,14.1047,14.1174,23400.0
2006-02-09 10:05:00,33.47,33.52,33.45,33.52,53000.0,14.1258,14.1469,14.1174,14.1469,53000.0
2006-02-09 10:10:00,33.52,33.59,33.52,33.57,50600.0,14.1469,14.1765,14.1469,14.1681,50600.0
2006-02-09 10:15:00,33.57,33.57,33.51,33.55,95000.0,14.1681,14.1681,14.1427,14.1596,95000.0
2006-02-09 10:20:00,33.55,33.58,33.53,33.57,60100.0,14.1596,14.1723,14.1512,14.1681,60100.0
2006-02-09 10:25:00,33.56,33.59,33.54,33.54,31700.0,14.1638,14.1765,14.1554,14.1554,31700.0
2006-02-09 10:30:00,33.56,33.57,33.52,33.55,34800.0,14.1638,14.1681,14.1469,14.1596,34800.0
2006-02-09 10:35:00,33.55,33.61,33.55,33.56,25400.0,14.1596,14.1849,14.1596,14.1638,25400.0
2006-02-09 10:40:00,33.56,33.58,33.54,33.57,33000.0,14.1638,14.1723,14.1554,14.1681,33000.0
2006-02-09 10:45:00,33.57,33.6,33.55,33.58,34200.0,14.1681,14.1807,14.1596,14.1723,34200.0
2006-02-09 10:50:00,33.58,33.59,33.56,33.56,18600.0,14.1723,14.1765,14.1638,14.1638,18600.0
2006-02-09 10:55:00,33.57,33.58,33.56,33.58,8000.0,14.1681,14.1723,14.1638,14.1723,8000.0
2006-02-09 11:00:00,33.57,33.61,33.56,33.56,23800.0,14.1681,14.1849,14.1638,14.1638,23800.0
2006-02-09 11:05:00,33.56,33.57,33.51,33.56,13600.0,14.1638,14.1681,14.1427,14.1638,13600.0
2006-02-09 11:10:00,33.54,33.56,33.54,33.56,9600.0,14.1554,14.1638,14.1554,14.1638,9600.0
2006-02-09 11:15:00,33.57,33.58,33.56,33.58,19400.0,14.1681,14.1723,14.1638,14.1723,19400.0
2006-02-09 11:20:00,33.58,33.59,33.58,33.58,20600.0,14.1723,14.1765,14.1723,14.1723,20600.0
2006-02-09 11:25:00,33.58,33.59,33.58,33.59,14800.0,14.1723,14.1765,14.1723,14.1765,14800.0
2006-02-09 11:30:00,33.59,33.62,33.58,33.61,70200.0,14.1765,14.1892,14.1723,14.1849,70200.0
2006-02-09 11:35:00,33.62,33.63,33.6,33.6,20600.0,14.1892,14.1934,14.1807,14.1807,20600.0
2006-02-09 11:40:00,33.6,33.61,33.59,33.6,9400.0,14.1807,14.1849,14.1765,14.1807,9400.0
2006-02-09 11:45:00,33.6,33.62,33.6,33.61,26200.0,14.1807,14.1892,14.1807,14.1849,26200.0
2006-02-09 11:50:00,33.6,33.61,33.59,33.59,20400.0,14.1807,14.1849,14.1765,14.1765,20400.0
2006-02-09 11:55:00,33.59,33.6,33.56,33.56,19100.0,14.1765,14.1807,14.1638,14.1638,19100.0
2006-02-09 12:00:00,33.57,33.58,33.55,33.56,6800.0,14.1681,14.1723,14.1596,14.1638,6800.0
2006-02-09 12:05:00,33.57,33.58,33.56,33.57,8000.0,14.1681,14.1723,14.1638,14.1681,8000.0
2006-02-09 12:10:00,33.57,33.58,33.56,33.58,3600.0,14.1681,14.1723,14.1638,14.1723,3600.0
2006-02-09 12:15:00,33.58,33.61,33.57,33.6,10800.0,14.1723,14.1849,14.1681,14.1807,10800.0
2006-02-09 12:20:00,33.6,33.61,33.58,33.59,13500.0,14.1807,14.1849,14.1723,14.1765,13500.0
2006-02-09 12:25:00,33.6,33.6,33.57,33.57,9900.0,14.1807,14.1807,14.1681,14.1681,9900.0
2006-02-09 12:30:00,33.58,33.62,33.57,33.62,21100.0,14.1723,14.1892,14.1681,14.1892,21100.0
2006-02-09 12:35:00,33.62,33.64,33.6,33.63,25900.0,14.1892,14.1976,14.1807,14.1934,25900.0
2006-02-09 12:40:00,33.62,33.65,33.6,33.61,55800.0,14.1892,14.2018,14.1807,14.1849,55800.0
2006-02-09 12:45:00,33.61,33.61,33.59,33.59,7200.0,14.1849,14.1849,14.1765,14.1765,7200.0
2006-02-09 12:50:00,33.6,33.6,33.57,33.59,4200.0,14.1807,14.1807,14.1681,14.1765,4200.0
2006-02-09 12:55:00,33.57,33.61,33.57,33.58,9200.0,14.1681,14.1849,14.1681,14.1723,9200.0
2006-02-09 13:00:00,33.58,33.66,33.57,33.61,45800.0,14.1723,14.206,14.1681,14.1849,45800.0
2006-02-09 13:05:00,33.62,33.65,33.59,33.6,18000.0,14.1892,14.2018,14.1765,14.1807,18000.0
2006-02-09 13:10:00,33.6,33.62,33.58,33.58,10900.0,14.1807,14.1892,14.1723,14.1723,10900.0
2006-02-09 13:15:00,33.58,33.61,33.57,33.57,19900.0,14.1723,14.1849,14.1681,14.1681,19900.0
2006-02-09 13:20:00,33.57,33.6,33.57,33.58,9400.0,14.1681,14.1807,14.1681,14.1723,9400.0
2006-02-09 13:25:00,33.59,33.6,33.56,33.56,8900.0,14.1765,14.1807,14.1638,14.1638,8900.0
2006-02-09 13:30:00,33.57,33.59,33.56,33.58,11000.0,14.1681,14.1765,14.1638,14.1723,11000.0
2006-02-09 13:35:00,33.59,33.6,33.56,33.58,8700.0,14.1765,14.1807,14.1638,14.1723,8700.0
2006-02-09 13:40:00,33.59,33.6,33.56,33.57,5500.0,14.1765,14.1807,14.1638,14.1681,5500.0
2006-02-09 13:45:00,33.57,33.6,33.56,33.58,45300.0,14.1681,14.1807,14.1638,14.1723,45300.0
2006-02-09 13:50:00,33.59,33.62,33.56,33.6,29400.0,14.1765,14.1892,14.1638,14.1807,29400.0
2006-02-09 13:55:00,33.6,33.62,33.58,33.58,35200.0,14.1807,14.1892,14.1723,14.1723,35200.0
2006-02-09 14:00:00,33.59,33.6,33.57,33.6,12800.0,14.1765,14.1807,14.1681,14.1807,12800.0
2006-02-09 14:05:00,33.59,33.59,33.52,33.53,21900.0,14.1765,14.1765,14.1469,14.1512,21900.0
2006-02-09 14:10:00,33.53,33.54,33.5,33.51,12000.0,14.1512,14.1554,14.1385,14.1427,12000.0
2006-02-09 14:15:00,33.51,33.52,33.5,33.5,7600.0,14.1427,14.1469,14.1385,14.1385,7600.0
2006-02-09 14:20:00,33.5,33.52,33.5,33.51,10400.0,14.1385,14.1469,14.1385,14.1427,10400.0
2006-02-09 14:25:00,33.52,33.52,33.51,33.51,8700.0,14.1469,14.1469,14.1427,14.1427,8700.0
2006-02-09 14:30:00,33.5,33.52,33.5,33.52,14400.0,14.1385,14.1469,14.1385,14.1469,14400.0
2006-02-09 14:35:00,33.5,33.53,33.49,33.53,14700.0,14.1385,14.1512,14.1343,14.1512,14700.0
2006-02-09 14:40:00,33.53,33.59,33.51,33.57,18500.0,14.1512,14.1765,14.1427,14.1681,18500.0
2006-02-09 14:45:00,33.57,33.57,33.51,33.52,11500.0,14.1681,14.1681,14.1427,14.1469,11500.0
2006-02-09 14:50:00,33.52,33.55,33.52,33.53,14400.0,14.1469,14.1596,14.1469,14.1512,14400.0
2006-02-09 14:55:00,33.53,33.53,33.5,33.53,15000.0,14.1512,14.1512,14.1385,14.1512,15000.0
2006-02-09 15:00:00,33.53,33.54,33.49,33.54,20800.0,14.1512,14.1554,14.1343,14.1554,20800.0
2006-02-09 15:05:00,33.53,33.54,33.51,33.52,11100.0,14.1512,14.1554,14.1427,14.1469,11100.0
2006-02-09 15:10:00,33.52,33.53,33.47,33.48,30900.0,14.1469,14.1512,14.1258,14.1301,30900.0
2006-02-09 15:15:00,33.48,33.49,33.45,33.45,33100.0,14.1301,14.1343,14.1174,14.1174,33100.0
2006-02-09 15:20:00,33.45,33.47,33.44,33.45,23300.0,14.1174,14.1258,14.1132,14.1174,23300.0
2006-02-09 15:25:00,33.45,33.46,33.43,33.43,30800.0,14.1174,14.1216,14.109,14.109,30800.0
2006-02-09 15:30:00,33.43,33.44,33.39,33.4,36300.0,14.109,14.1132,14.0921,14.0963,36300.0
2006-02-09 15:35:00,33.41,33.41,33.37,33.37,126300.0,14.1005,14.1005,14.0836,14.0836,126300.0
2006-02-09 15:40:00,33.37,33.38,33.34,33.35,31300.0,14.0836,14.0879,14.071,14.0752,31300.0
2006-02-09 15:45:00,33.35,33.36,33.33,33.34,25500.0,14.0752,14.0794,14.0668,14.071,25500.0
2006-02-09 15:50:00,33.33,33.4,33.31,33.38,209100.0,14.0668,14.0963,14.0583,14.0879,209100.0
2006-02-09 15:55:00,33.38,33.41,33.37,33.41,85500.0,14.0879,14.1005,14.0836,14.1005,85500.0
2006-02-10 09:30:00,33.36,33.46,33.35,33.41,59500.0,14.0794,14.1216,14.0752,14.1005,59500.0
2006-02-10 09:35:00,33.41,33.57,33.38,33.56,28900.0,14.1005,14.1681,14.0879,14.1638,28900.0
2006-02-10 09:40:00,33.54,33.69,33.51,33.69,34600.0,14.1554,14.2187,14.1427,14.2187,34600.0
2006-02-10 09:45:00,33.69,33.69,33.61,33.63,28400.0,14.2187,14.2187,14.1849,14.1934,28400.0
2006-02-10 09:50:00,33.65,33.68,33.63,33.63,19100.0,14.2018,14.2145,14.1934,14.1934,19100.0
2006-02-10 09:55:00,33.64,33.64,33.57,33.58,14800.0,14.1976,14.1976,14.1681,14.1723,14800.0
2006-02-10 10:00:00,33.57,33.67,33.56,33.63,30400.0,14.1681,14.2103,14.1638,14.1934,30400.0
2006-02-10 10:05:00,33.63,33.65,33.61,33.61,28600.0,14.1934,14.2018,14.1849,14.1849,28600.0
2006-02-10 10:10:00,33.61,33.62,33.57,33.59,36500.0,14.1849,14.1892,14.1681,14.1765,36500.0
2006-02-10 10:15:00,33.61,33.61,33.54,33.57,12700.0,14.1849,14.1849,14.1554,14.1681,12700.0
2006-02-10 10:20:00,33.57,33.58,33.54,33.56,28600.0,14.1681,14.1723,14.1554,14.1638,28600.0
2006-02-10 10:25:00,33.54,33.57,33.48,33.5,24000.0,14.1554,14.1681,14.1301,14.1385,24000.0
2006-02-10 10:30:00,33.49,33.54,33.48,33.52,13200.0,14.1343,14.1554,14.1301,14.1469,13200.0
2006-02-10 10:35:00,33.52,33.52,33.35,33.43,35800.0,14.1469,14.1469,14.0752,14.109,35800.0
2006-02-10 10:40:00,33.43,33.47,33.4,33.41,18300.0,14.109,14.1258,14.0963,14.1005,18300.0
2006-02-10 10:45:00,33.41,33.45,33.41,33.43,26600.0,14.1005,14.1174,14.1005,14.109,26600.0
2006-02-10 10:50:00,33.43,33.45,33.42,33.44,11400.0,14.109,14.1174,14.1047,14.1132,11400.0
2006-02-10 10:55:00,33.43,33.44,33.39,33.4,13400.0,14.109,14.1132,14.0921,14.0963,13400.0
2006-02-10 11:00:00,33.4,33.4,33.37,33.4,23900.0,14.0963,14.0963,14.0836,14.0963,23900.0
2006-02-10 11:05:00,33.4,33.41,33.38,33.4,13400.0,14.0963,14.1005,14.0879,14.0963,13400.0
2006-02-10 11:10:00,33.39,33.4,33.36,33.37,8100.0,14.0921,14.0963,14.0794,14.0836,8100.0
2006-02-10 11:15:00,33.38,33.39,33.36,33.38,15200.0,14.0879,14.0921,14.0794,14.0879,15200.0
2006-02-10 11:20:00,33.38,33.38,33.35,33.36,12400.0,14.0879,14.0879,14.0752,14.0794,12400.0
2006-02-10 11:25:00,33.35,33.37,33.32,33.32,23700.0,14.0752,14.0836,14.0625,14.0625,23700.0
2006-02-10 11:30:00,33.32,33.32,33.29,33.29,15900.0,14.0625,14.0625,14.0499,14.0499,15900.0
2006-02-10 11:35:00,33.3,33.34,33.29,33.34,13000.0,14.0541,14.071,14.0499,14.071,13000.0
2006-02-10 11:40:00,33.34,33.34,33.31,33.31,7100.0,14.071,14.071,14.0583,14.0583,7100.0
2006-02-10 11:45:00,33.32,33.32,33.31,33.31,5800.0,14.0625,14.0625,14.0583,14.0583,5800.0
2006-02-10 11:50:00,33.31,33.36,33.3,33.36,15400.0,14.0583,14.0794,14.0541,14.0794,15400.0
2006-02-10 11:55:00,33.37,33.37,33.33,33.37,26600.0,14.0836,14.0836,14.0668,14.0836,26600.0
2006-02-10 12:00:00,33.36,33.4,33.35,33.39,31700.0,14.0794,14.0963,14.0752,14.0921,31700.0
2006-02-10 12:05:00,33.39,33.39,33.35,33.35,14100.0,14.0921,14.0921,14.0752,14.0752,14100.0
2006-02-10 12:10:00,33.35,33.36,33.33,33.36,15700.0,14.0752,14.0794,14.0668,14.0794,15700.0
2006-02-10 12:15:00,33.35,33.37,33.33,33.35,11700.0,14.0752,14.0836,14.0668,14.0752,11700.0
2006-02-10 12:20:00,33.35,33.44,33.35,33.4,15000.0,14.0752,14.1132,14.0752,14.0963,15000.0
2006-02-10 12:25:00,33.41,33.42,33.35,33.41,24300.0,14.1005,14.1047,14.0752,14.1005,24300.0
2006-02-10 12:30:00,33.41,33.41,33.37,33.38,24100.0,14.1005,14.1005,14.0836,14.0879,24100.0
2006-02-10 12:35:00,33.37,33.4,33.37,33.39,10200.0,14.0836,14.0963,14.0836,14.0921,10200.0
2006-02-10 12:40:00,33.39,33.39,33.32,33.36,13000.0,14.0921,14.0921,14.0625,14.0794,13000.0
2006-02-10 12:45:00,33.37,33.37,33.33,33.35,12500.0,14.0836,14.0836,14.0668,14.0752,12500.0
2006-02-10 12:50:00,33.35,33.35,33.33,33.33,2900.0,14.0752,14.0752,14.0668,14.0668,2900.0
2006-02-10 12:55:00,33.34,33.34,33.32,33.33,10800.0,14.071,14.071,14.0625,14.0668,10800.0
2006-02-10 13:00:00,33.34,33.34,33.32,33.34,9600.0,14.071,14.071,14.0625,14.071,9600.0
2006-02-10 13:05:00,33.33,33.37,33.31,33.37,18300.0,14.0668,14.0836,14.0583,14.0836,18300.0
2006-02-10 13:10:00,33.37,33.4,33.37,33.38,13700.0,14.0836,14.0963,14.0836,14.0879,13700.0
2006-02-10 13:15:00,33.39,33.39,33.33,33.35,12100.0,14.0921,14.0921,14.0668,14.0752,12100.0
2006-02-10 13:20:00,33.35,33.38,33.31,33.32,11600.0,14.0752,14.0879,14.0583,14.0625,11600.0
2006-02-10 13:25:00,33.32,33.32,33.28,33.29,13500.0,14.0625,14.0625,14.0457,14.0499,13500.0
2006-02-10 13:30:00,33.29,33.34,33.27,33.34,11400.0,14.0499,14.071,14.0414,14.071,11400.0
2006-02-10 13:35:00,33.33,33.34,33.31,33.33,5400.0,14.0668,14.071,14.0583,14.0668,5400.0
2006-02-10 13:40:00,33.33,33.34,33.28,33.3,12500.0,14.0668,14.071,14.0457,14.0541,12500.0
2006-02-10 13:45:00,33.3,33.34,33.29,33.31,11800.0,14.0541,14.071,14.0499,14.0583,11800.0
2006-02-10 13:50:00,33.32,33.32,33.27,33.28,26700.0,14.0625,14.0625,14.0414,14.0457,26700.0
2006-02-10 13:55:00,33.27,33.3,33.27,33.3,13100.0,14.0414,14.0541,14.0414,14.0541,13100.0
2006-02-10 14:00:00,33.3,33.31,33.28,33.3,64300.0,14.0541,14.0583,14.0457,14.0541,64300.0
2006-02-10 14:05:00,33.3,33.41,33.3,33.36,33800.0,14.0541,14.1005,14.0541,14.0794,33800.0
2006-02-10 14:10:00,33.35,33.4,33.34,33.38,17900.0,14.0752,14.0963,14.071,14.0879,17900.0
2006-02-10 14:15:00,33.38,33.39,33.37,33.37,11800.0,14.0879,14.0921,14.0836,14.0836,11800.0
2006-02-10 14:20:00,33.38,33.4,33.35,33.36,19800.0,14.0879,14.0963,14.0752,14.0794,19800.0
2006-02-10 14:25:00,33.36,33.38,33.34,33.36,19900.0,14.0794,14.0879,14.071,14.0794,19900.0
2006-02-10 14:30:00,33.36,33.37,33.35,33.36,9600.0,14.0794,14.0836,14.0752,14.0794,9600.0
2006-02-10 14:35:00,33.35,33.36,33.32,33.36,14800.0,14.0752,14.0794,14.0625,14.0794,14800.0
2006-02-10 14:40:00,33.37,33.37,33.33,33.37,11400.0,14.0836,14.0836,14.0668,14.0836,11400.0
2006-02-10 14:45:00,33.35,33.38,33.34,33.34,15700.0,14.0752,14.0879,14.071,14.071,15700.0
2006-02-10 14:50:00,33.34,33.35,33.33,33.34,15900.0,14.071,14.0752,14.0668,14.071,15900.0
2006-02-10 14:55:00,33.35,33.35,33.32,33.33,8700.0,14.0752,14.0752,14.0625,14.0668,8700.0
2006-02-10 15:00:00,33.33,33.37,33.32,33.35,8700.0,14.0668,14.0836,14.0625,14.0752,8700.0
2006-02-10 15:05:00,33.35,33.39,33.34,33.36,15400.0,14.0752,14.0921,14.071,14.0794,15400.0
2006-02-10 15:10:00,33.37,33.42,33.35,33.42,16800.0,14.0836,14.1047,14.0752,14.1047,16800.0
2006-02-10 15:15:00,33.41,33.46,33.41,33.43,20100.0,14.1005,14.1216,14.1005,14.109,20100.0
2006-02-10 15:20:00,33.44,33.46,33.42,33.43,20600.0,14.1132,14.1216,14.1047,14.109,20600.0
2006-02-10 15:25:00,33.43,33.47,33.43,33.46,17500.0,14.109,14.1258,14.109,14.1216,17500.0
2006-02-10 15:30:00,33.46,33.46,33.38,33.38,34400.0,14.1216,14.1216,14.0879,14.0879,34400.0
2006-02-10 15:35:00,33.38,33.39,33.35,33.37,20800.0,14.0879,14.0921,14.0752,14.0836,20800.0
2006-02-10 15:40:00,33.36,33.37,33.34,33.36,17500.0,14.0794,14.0836,14.071,14.0794,17500.0
2006-02-10 15:45:00,33.36,33.38,33.36,33.36,28900.0,14.0794,14.0879,14.0794,14.0794,28900.0
2006-02-10 15:50:00,33.37,33.41,33.35,33.41,31000.0,14.0836,14.1005,14.0752,14.1005,31000.0
2006-02-10 15:55:00,33.41,33.42,33.4,33.41,27700.0,14.1005,14.1047,14.0963,14.1005,27700.0
2006-02-13 09:30:00,33.36,33.42,33.35,33.42,44400.0,14.0794,14.1047,14.0752,14.1047,44400.0
2006-02-13 09:35:00,33.4,33.43,33.38,33.4,11300.0,14.0963,14.109,14.0879,14.0963,11300.0
2006-02-13 09:40:00,33.38,33.44,33.36,33.44,27400.0,14.0879,14.1132,14.0794,14.1132,27400.0
2006-02-13 09:45:00,33.45,33.46,33.4,33.43,29500.0,14.1174,14.1216,14.0963,14.109,29500.0
2006-02-13 09:50:00,33.44,33.47,33.44,33.44,45100.0,14.1132,14.1258,14.1132,14.1132,45100.0
2006-02-13 09:55:00,33.44,33.45,33.39,33.41,15800.0,14.1132,14.1174,14.0921,14.1005,15800.0
2006-02-13 10:00:00,33.41,33.42,33.39,33.39,15700.0,14.1005,14.1047,14.0921,14.0921,15700.0
2006-02-13 10:05:00,33.39,33.41,33.39,33.39,20000.0,14.0921,14.1005,14.0921,14.0921,20000.0
2006-02-13 10:10:00,33.39,33.42,33.39,33.42,17000.0,14.0921,14.1047,14.0921,14.1047,17000.0
2006-02-13 10:15:00,33.41,33.42,33.39,33.41,17900.0,14.1005,14.1047,14.0921,14.1005,17900.0
2006-02-13 10:20:00,33.39,33.4,33.37,33.37,19000.0,14.0921,14.0963,14.0836,14.0836,19000.0
2006-02-13 10:25:00,33.37,33.42,33.37,33.41,18100.0,14.0836,14.1047,14.0836,14.1005,18100.0
2006-02-13 10:30:00,33.4,33.42,33.38,33.4,12700.0,14.0963,14.1047,14.0879,14.0963,12700.0
2006-02-13 10:35:00,33.39,33.39,33.36,33.39,12000.0,14.0921,14.0921,14.0794,14.0921,12000.0
2006-02-13 10:40:00,33.38,33.39,33.36,33.36,14000.0,14.0879,14.0921,14.0794,14.0794,14000.0
2006-02-13 10:45:00,33.36,33.4,33.36,33.39,13500.0,14.0794,14.0963,14.0794,14.0921,13500.0
2006-02-13 10:50:00,33.39,33.43,33.39,33.41,13300.0,14.0921,14.109,14.0921,14.1005,13300.0
2006-02-13 10:55:00,33.41,33.41,33.37,33.4,11900.0,14.1005,14.1005,14.0836,14.0963,11900.0
2006-02-13 11:00:00,33.38,33.41,33.35,33.35,20500.0,14.0879,14.1005,14.0752,14.0752,20500.0
2006-02-13 11:05:00,33.38,33.45,33.37,33.41,23800.0,14.0879,14.1174,14.0836,14.1005,23800.0
2006-02-13 11:10:00,33.41,33.42,33.38,33.4,11100.0,14.1005,14.1047,14.0879,14.0963,11100.0
2006-02-13 11:15:00,33.4,33.42,33.39,33.42,13600.0,14.0963,14.1047,14.0921,14.1047,13600.0
2006-02-13 11:20:00,33.42,33.44,33.41,33.44,6400.0,14.1047,14.1132,14.1005,14.1132,6400.0
2006-02-13 11:25:00,33.44,33.45,33.43,33.44,16100.0,14.1132,14.1174,14.109,14.1132,16100.0
2006-02-13 11:30:00,33.45,33.47,33.44,33.46,15200.0,14.1174,14.1258,14.1132,14.1216,15200.0
2006-02-13 11:35:00,33.47,33.48,33.43,33.44,16600.0,14.1258,14.1301,14.109,14.1132,16600.0
2006-02-13 11:40:00,33.44,33.46,33.43,33.45,7900.0,14.1132,14.1216,14.109,14.1174,7900.0
2006-02-13 11:45:00,33.45,33.46,33.44,33.44,20700.0,14.1174,14.1216,14.1132,14.1132,20700.0
2006-02-13 11:50:00,33.44,33.46,33.44,33.44,16700.0,14.1132,14.1216,14.1132,14.1132,16700.0
2006-02-13 11:55:00,33.44,33.45,33.43,33.44,9800.0,14.1132,14.1174,14.109,14.1132,9800.0
2006-02-13 12:00:00,33.44,33.46,33.44,33.45,29100.0,14.1132,14.1216,14.1132,14.1174,29100.0
2006-02-13 12:05:00,33.45,33.48,33.44,33.47,27300.0,14.1174,14.1301,14.1132,14.1258,27300.0
2006-02-13 12:10:00,33.47,33.51,33.46,33.5,17300.0,14.1258,14.1427,14.1216,14.1385,17300.0
2006-02-13 12:15:00,33.49,33.54,33.49,33.53,21100.0,14.1343,14.1554,14.1343,14.1512,21100.0
2006-02-13 12:20:00,33.53,33.53,33.51,33.51,4900.0,14.1512,14.1512,14.1427,14.1427,4900.0
2006-02-13 12:25:00,33.51,33.52,33.5,33.51,11400.0,14.1427,14.1469,14.1385,14.1427,11400.0
2006-02-13 12:30:00,33.51,33.51,33.48,33.48,3400.0,14.1427,14.1427,14.1301,14.1301,3400.0
2006-02-13 12:35:00,33.49,33.51,33.48,33.5,8200.0,14.1343,14.1427,14.1301,14.1385,8200.0
2006-02-13 12:40:00,33.49,33.5,33.46,33.47,6700.0,14.1343,14.1385,14.1216,14.1258,6700.0
2006-02-13 12:45:00,33.47,33.5,33.46,33.5,10100.0,14.1258,14.1385,14.1216,14.1385,10100.0
2006-02-13 12:50:00,33.5,33.51,33.49,33.49,4200.0,14.1385,14.1427,14.1343,14.1343,4200.0
2006-02-13 12:55:00,33.51,33.53,33.49,33.53,5400.0,14.1427,14.1512,14.1343,14.1512,5400.0
2006-02-13 13:00:00,33.53,33.55,33.52,33.54,7000.0,14.1512,14.1596,14.1469,14.1554,7000.0
2006-02-13 13:05:00,33.54,33.54,33.52,33.53,7800.0,14.1554,14.1554,14.1469,14.1512,7800.0
2006-02-13 13:10:00,33.53,33.55,33.52,33.53,8900.0,14.1512,14.1596,14.1469,14.1512,8900.0
2006-02-13 13:15:00,33.53,33.54,33.5,33.51,5900.0,14.1512,14.1554,14.1385,14.1427,5900.0
2006-02-13 13:20:00,33.51,33.55,33.5,33.5,10000.0,14.1427,14.1596,14.1385,14.1385,10000.0
2006-02-13 13:25:00,33.5,33.54,33.5,33.54,8000.0,14.1385,14.1554,14.1385,14.1554,8000.0
2006-02-13 13:30:00,33.55,33.56,33.46,33.52,69500.0,14.1596,14.1638,14.1216,14.1469,69500.0
2006-02-13 13:35:00,33.52,33.55,33.49,33.54,26700.0,14.1469,14.1596,14.1343,14.1554,26700.0
2006-02-13 13:40:00,33.55,33.56,33.54,33.54,8500.0,14.1596,14.1638,14.1554,14.1554,8500.0
2006-02-13 13:45:00,33.55,33.59,33.55,33.58,22100.0,14.1596,14.1765,14.1596,14.1723,22100.0
2006-02-13 13:50:00,33.57,33.59,33.57,33.58,4300.0,14.1681,14.1765,14.1681,14.1723,4300.0
2006-02-13 13:55:00,33.58,33.58,33.55,33.55,18200.0,14.1723,14.1723,14.1596,14.1596,18200.0
2006-02-13 14:00:00,33.55,33.59,33.55,33.59,16500.0,14.1596,14.1765,14.1596,14.1765,16500.0
2006-02-13 14:05:00,33.57,33.6,33.56,33.59,21900.0,14.1681,14.1807,14.1638,14.1765,21900.0
2006-02-13 14:10:00,33.6,33.61,33.56,33.56,18600.0,14.1807,14.1849,14.1638,14.1638,18600.0
2006-02-13 14:15:00,33.56,33.61,33.56,33.61,24500.0,14.1638,14.1849,14.1638,14.1849,24500.0
2006-02-13 14:20:00,33.61,33.61,33.59,33.59,13100.0,14.1849,14.1849,14.1765,14.1765,13100.0
2006-02-13 14:25:00,33.59,33.59,33.56,33.58,14600.0,14.1765,14.1765,14.1638,14.1723,14600.0
2006-02-13 14:30:00,33.58,33.59,33.55,33.56,27500.0,14.1723,14.1765,14.1596,14.1638,27500.0
2006-02-13 14:35:00,33.56,33.6,33.56,33.56,12100.0,14.1638,14.1807,14.1638,14.1638,12100.0
2006-02-13 14:40:00,33.56,33.56,33.55,33.55,6400.0,14.1638,14.1638,14.1596,14.1596,6400.0
2006-02-13 14:45:00,33.56,33.57,33.53,33.55,24400.0,14.1638,14.1681,14.1512,14.1596,24400.0
2006-02-13 14:50:00,33.55,33.56,33.49,33.52,19500.0,14.1596,14.1638,14.1343,14.1469,19500.0
2006-02-13 14:55:00,33.52,33.53,33.48,33.5,11500.0,14.1469,14.1512,14.1301,14.1385,11500.0
2006-02-13 15:00:00,33.5,33.52,33.5,33.51,9000.0,14.1385,14.1469,14.1385,14.1427,9000.0
2006-02-13 15:05:00,33.51,33.52,33.49,33.5,13900.0,14.1427,14.1469,14.1343,14.1385,13900.0
2006-02-13 15:10:00,33.5,33.51,33.49,33.51,16300.0,14.1385,14.1427,14.1343,14.1427,16300.0
2006-02-13 15:15:00,33.52,33.53,33.5,33.52,14900.0,14.1469,14.1512,14.1385,14.1469,14900.0
2006-02-13 15:20:00,33.52,33.54,33.51,33.51,20200.0,14.1469,14.1554,14.1427,14.1427,20200.0
2006-02-13 15:25:00,33.51,33.52,33.5,33.5,9400.0,14.1427,14.1469,14.1385,14.1385,9400.0
2006-02-13 15:30:00,33.51,33.57,33.51,33.55,27200.0,14.1427,14.1681,14.1427,14.1596,27200.0
2006-02-13 15:35:00,33.54,33.54,33.51,33.51,12300.0,14.1554,14.1554,14.1427,14.1427,12300.0
2006-02-13 15:40:00,33.52,33.55,33.5,33.52,17400.0,14.1469,14.1596,14.1385,14.1469,17400.0
2006-02-13 15:45:00,33.52,33.57,33.52,33.55,15000.0,14.1469,14.1681,14.1469,14.1596,15000.0
2006-02-13 15:50:00,33.55,33.57,33.53,33.53,35300.0,14.1596,14.1681,14.1512,14.1512,35300.0
2006-02-13 15:55:00,33.54,33.59,33.53,33.57,53900.0,14.1554,14.1765,14.1512,14.1681,53900.0
2006-02-14 09:30:00,33.53,33.67,33.53,33.6,57100.0,14.1512,14.2103,14.1512,14.1807,57100.0
2006-02-14 09:35:00,33.59,33.6,33.4,33.48,34700.0,14.1765,14.1807,14.0963,14.1301,34700.0
2006-02-14 09:40:00,33.47,33.48,33.44,33.44,18500.0,14.1258,14.1301,14.1132,14.1132,18500.0
2006-02-14 09:45:00,33.44,33.48,33.41,33.45,27700.0,14.1132,14.1301,14.1005,14.1174,27700.0
2006-02-14 09:50:00,33.46,33.51,33.42,33.47,17800.0,14.1216,14.1427,14.1047,14.1258,17800.0
2006-02-14 09:55:00,33.45,33.48,33.42,33.46,18700.0,14.1174,14.1301,14.1047,14.1216,18700.0
2006-02-14 10:00:00,33.47,33.53,33.47,33.47,25900.0,14.1258,14.1512,14.1258,14.1258,25900.0
2006-02-14 10:05:00,33.46,33.49,33.46,33.47,15000.0,14.1216,14.1343,14.1216,14.1258,15000.0
2006-02-14 10:10:00,33.47,33.48,33.42,33.42,37600.0,14.1258,14.1301,14.1047,14.1047,37600.0
2006-02-14 10:15:00,33.43,33.45,33.41,33.41,19800.0,14.109,14.1174,14.1005,14.1005,19800.0
2006-02-14 10:20:00,33.41,33.45,33.39,33.39,38200.0,14.1005,14.1174,14.0921,14.0921,38200.0
2006-02-14 10:25:00,33.39,33.43,33.38,33.39,30000.0,14.0921,14.109,14.0879,14.0921,30000.0
2006-02-14 10:30:00,33.39,33.41,33.33,33.33,25500.0,14.0921,14.1005,14.0668,14.0668,25500.0
2006-02-14 10:35:00,33.33,33.33,33.26,33.27,34900.0,14.0668,14.0668,14.0372,14.0414,34900.0
2006-02-14 10:40:00,33.27,33.31,33.25,33.31,28600.0,14.0414,14.0583,14.033,14.0583,28600.0
2006-02-14 10:45:00,33.31,33.36,33.3,33.35,63300.0,14.0583,14.0794,14.0541,14.0752,63300.0
2006-02-14 10:50:00,33.36,33.41,33.35,33.38,26900.0,14.0794,14.1005,14.0752,14.0879,26900.0
2006-02-14 10:55:00,33.38,33.45,33.38,33.44,23000.0,14.0879,14.1174,14.0879,14.1132,23000.0
2006-02-14 11:00:00,33.45,33.5,33.43,33.5,27000.0,14.1174,14.1385,14.109,14.1385,27000.0
2006-02-14 11:05:00,33.51,33.57,33.47,33.55,39700.0,14.1427,14.1681,14.1258,14.1596,39700.0
2006-02-14 11:10:00,33.55,33.64,33.54,33.64,32100.0,14.1596,14.1976,14.1554,14.1976,32100.0
2006-02-14 11:15:00,33.64,33.67,33.59,33.59,29500.0,14.1976,14.2103,14.1765,14.1765,29500.0
2006-02-14 11:20:00,33.59,33.69,33.59,33.68,32000.0,14.1765,14.2187,14.1765,14.2145,32000.0
2006-02-14 11:25:00,33.67,33.68,33.64,33.66,27700.0,14.2103,14.2145,14.1976,14.206,27700.0
2006-02-14 11:30:00,33.66,33.7,33.63,33.63,40300.0,14.206,14.2229,14.1934,14.1934,40300.0
2006-02-14 11:35:00,33.63,33.65,33.6,33.6,7200.0,14.1934,14.2018,14.1807,14.1807,7200.0
2006-02-14 11:40:00,33.6,33.61,33.55,33.57,6600.0,14.1807,14.1849,14.1596,14.1681,6600.0
2006-02-14 11:45:00,33.57,33.62,33.56,33.61,31700.0,14.1681,14.1892,14.1638,14.1849,31700.0
2006-02-14 11:50:00,33.61,33.65,33.59,33.64,28500.0,14.1849,14.2018,14.1765,14.1976,28500.0
2006-02-14 11:55:00,33.64,33.7,33.62,33.65,26100.0,14.1976,14.2229,14.1892,14.2018,26100.0
2006-02-14 12:00:00,33.66,33.68,33.61,33.66,20500.0,14.206,14.2145,14.1849,14.206,20500.0
2006-02-14 12:05:00,33.65,33.67,33.58,33.58,19400.0,14.2018,14.2103,14.1723,14.1723,19400.0
2006-02-14 12:10:00,33.6,33.6,33.55,33.57,17300.0,14.1807,14.1807,14.1596,14.1681,17300.0
2006-02-14 12:15:00,33.57,33.59,33.55,33.56,9900.0,14.1681,14.1765,14.1596,14.1638,9900.0
2006-02-14 12:20:00,33.58,33.61,33.56,33.56,7600.0,14.1723,14.1849,14.1638,14.1638,7600.0
2006-02-14 12:25:00,33.57,33.57,33.53,33.55,10000.0,14.1681,14.1681,14.1512,14.1596,10000.0
2006-02-14 12:30:00,33.53,33.54,33.51,33.53,9400.0,14.1512,14.1554,14.1427,14.1512,9400.0
2006-02-14 12:35:00,33.52,33.53,33.51,33.52,7200.0,14.1469,14.1512,14.1427,14.1469,7200.0
2006-02-14 12:40:00,33.52,33.55,33.51,33.52,11000.0,14.1469,14.1596,14.1427,14.1469,11000.0
2006-02-14 12:45:00,33.53,33.54,33.5,33.52,18600.0,14.1512,14.1554,14.1385,14.1469,18600.0
2006-02-14 12:50:00,33.52,33.52,33.49,33.5,13500.0,14.1469,14.1469,14.1343,14.1385,13500.0
2006-02-14 12:55:00,33.49,33.52,33.49,33.51,6900.0,14.1343,14.1469,14.1343,14.1427,6900.0
2006-02-14 13:00:00,33.5,33.52,33.49,33.5,8300.0,14.1385,14.1469,14.1343,14.1385,8300.0
2006-02-14 13:05:00,33.5,33.5,33.46,33.47,31200.0,14.1385,14.1385,14.1216,14.1258,31200.0
2006-02-14 13:10:00,33.47,33.48,33.45,33.46,5600.0,14.1258,14.1301,14.1174,14.1216,5600.0
2006-02-14 13:15:00,33.46,33.51,33.46,33.48,23900.0,14.1216,14.1427,14.1216,14.1301,23900.0
2006-02-14 13:20:00,33.49,33.49,33.43,33.45,15600.0,14.1343,14.1343,14.109,14.1174,15600.0
2006-02-14 13:25:00,33.44,33.47,33.43,33.47,17000.0,14.1132,14.1258,14.109,14.1258,17000.0
2006-02-14 13:30:00,33.46,33.52,33.46,33.5,21800.0,14.1216,14.1469,14.1216,14.1385,21800.0
2006-02-14 13:35:00,33.49,33.53,33.47,33.47,7700.0,14.1343,14.1512,14.1258,14.1258,7700.0
2006-02-14 13:40:00,33.48,33.5,33.44,33.5,7400.0,14.1301,14.1385,14.1132,14.1385,7400.0
2006-02-14 13:45:00,33.51,33.52,33.48,33.5,11600.0,14.1427,14.1469,14.1301,14.1385,11600.0
2006-02-14 13:50:00,33.48,33.5,33.47,33.49,6400.0,14.1301,14.1385,14.1258,14.1343,6400.0
2006-02-14 13:55:00,33.5,33.5,33.45,33.46,11700.0,14.1385,14.1385,14.1174,14.1216,11700.0
2006-02-14 14:00:00,33.47,33.51,33.46,33.47,16200.0,14.1258,14.1427,14.1216,14.1258,16200.0
2006-02-14 14:05:00,33.47,33.53,33.47,33.53,16300.0,14.1258,14.1512,14.1258,14.1512,16300.0
2006-02-14 14:10:00,33.53,33.56,33.5,33.5,23300.0,14.1512,14.1638,14.1385,14.1385,23300.0
2006-02-14 14:15:00,33.5,33.53,33.48,33.51,13900.0,14.1385,14.1512,14.1301,14.1427,13900.0
2006-02-14 14:20:00,33.51,33.57,33.5,33.55,26800.0,14.1427,14.1681,14.1385,14.1596,26800.0
2006-02-14 14:25:00,33.55,33.68,33.55,33.65,60700.0,14.1596,14.2145,14.1596,14.2018,60700.0
2006-02-14 14:30:00,33.65,33.7,33.63,33.63,38400.0,14.2018,14.2229,14.1934,14.1934,38400.0
2006-02-14 14:35:00,33.63,33.63,33.54,33.55,25400.0,14.1934,14.1934,14.1554,14.1596,25400.0
2006-02-14 14:40:00,33.55,33.57,33.51,33.51,12100.0,14.1596,14.1681,14.1427,14.1427,12100.0
2006-02-14 14:45:00,33.52,33.54,33.51,33.54,18600.0,14.1469,14.1554,14.1427,14.1554,18600.0
2006-02-14 14:50:00,33.53,33.58,33.52,33.58,31300.0,14.1512,14.1723,14.1469,14.1723,31300.0
2006-02-14 14:55:00,33.58,33.59,33.56,33.58,8200.0,14.1723,14.1765,14.1638,14.1723,8200.0
2006-02-14 15:00:00,33.59,33.59,33.56,33.57,16300.0,14.1765,14.1765,14.1638,14.1681,16300.0
2006-02-14 15:05:00,33.57,33.58,33.49,33.5,9800.0,14.1681,14.1723,14.1343,14.1385,9800.0
2006-02-14 15:10:00,33.49,33.51,33.47,33.51,10600.0,14.1343,14.1427,14.1258,14.1427,10600.0
2006-02-14 15:15:00,33.49,33.54,33.48,33.52,12200.0,14.1343,14.1554,14.1301,14.1469,12200.0
2006-02-14 15:20:00,33.52,33.56,33.52,33.55,15600.0,14.1469,14.1638,14.1469,14.1596,15600.0
2006-02-14 15:25:00,33.55,33.59,33.55,33.58,19400.0,14.1596,14.1765,14.1596,14.1723,19400.0
2006-02-14 15:30:00,33.58,33.58,33.53,33.54,12400.0,14.1723,14.1723,14.1512,14.1554,12400.0
2006-02-14 15:35:00,33.54,33.57,33.53,33.53,12100.0,14.1554,14.1681,14.1512,14.1512,12100.0
2006-02-14 15:40:00,33.53,33.53,33.51,33.51,11700.0,14.1512,14.1512,14.1427,14.1427,11700.0
2006-02-14 15:45:00,33.51,33.52,33.48,33.51,18800.0,14.1427,14.1469,14.1301,14.1427,18800.0
2006-02-14 15:50:00,33.51,33.54,33.5,33.53,19000.0,14.1427,14.1554,14.1385,14.1512,19000.0
2006-02-14 15:55:00,33.53,33.57,33.51,33.57,34300.0,14.1512,14.1681,14.1427,14.1681,34300.0
2006-02-15 09:30:00,33.57,33.58,33.52,33.52,59900.0,14.1681,14.1723,14.1469,14.1469,59900.0
2006-02-15 09:35:00,33.51,33.54,33.48,33.48,25100.0,14.1427,14.1554,14.1301,14.1301,25100.0
2006-02-15 09:40:00,33.49,33.56,33.44,33.44,26400.0,14.1343,14.1638,14.1132,14.1132,26400.0
2006-02-15 09:45:00,33.44,33.46,33.4,33.44,26000.0,14.1132,14.1216,14.0963,14.1132,26000.0
2006-02-15 09:50:00,33.44,33.5,33.42,33.47,25200.0,14.1132,14.1385,14.1047,14.1258,25200.0
2006-02-15 09:55:00,33.47,33.53,33.47,33.51,24700.0,14.1258,14.1512,14.1258,14.1427,24700.0
2006-02-15 10:00:00,33.51,33.58,33.45,33.52,66100.0,14.1427,14.1723,14.1174,14.1469,66100.0
2006-02-15 10:05:00,33.52,33.69,33.52,33.65,70900.0,14.1469,14.2187,14.1469,14.2018,70900.0
2006-02-15 10:10:00,33.64,33.75,33.64,33.75,31100.0,14.1976,14.244,14.1976,14.244,31100.0
2006-02-15 10:15:00,33.75,33.78,33.72,33.72,24300.0,14.244,14.2567,14.2314,14.2314,24300.0
2006-02-15 10:20:00,33.72,33.81,33.71,33.81,24700.0,14.2314,14.2693,14.2271,14.2693,24700.0
2006-02-15 10:25:00,33.81,33.81,33.67,33.67,31600.0,14.2693,14.2693,14.2103,14.2103,31600.0
2006-02-15 10:30:00,33.68,33.75,33.68,33.69,34600.0,14.2145,14.244,14.2145,14.2187,34600.0
2006-02-15 10:35:00,33.7,33.71,33.61,33.61,30800.0,14.2229,14.2271,14.1849,14.1849,30800.0
2006-02-15 10:40:00,33.62,33.68,33.62,33.64,19300.0,14.1892,14.2145,14.1892,14.1976,19300.0
2006-02-15 10:45:00,33.65,33.66,33.63,33.63,7400.0,14.2018,14.206,14.1934,14.1934,7400.0
2006-02-15 10:50:00,33.64,33.66,33.61,33.63,20900.0,14.1976,14.206,14.1849,14.1934,20900.0
2006-02-15 10:55:00,33.63,33.64,33.6,33.6,7600.0,14.1934,14.1976,14.1807,14.1807,7600.0
2006-02-15 11:00:00,33.6,33.6,33.55,33.56,26300.0,14.1807,14.1807,14.1596,14.1638,26300.0
2006-02-15 11:05:00,33.56,33.62,33.56,33.59,75100.0,14.1638,14.1892,14.1638,14.1765,75100.0
2006-02-15 11:10:00,33.58,33.59,33.54,33.56,20400.0,14.1723,14.1765,14.1554,14.1638,20400.0
2006-02-15 11:15:00,33.55,33.55,33.5,33.52,13400.0,14.1596,14.1596,14.1385,14.1469,13400.0
2006-02-15 11:20:00,33.51,33.56,33.51,33.54,17200.0,14.1427,14.1638,14.1427,14.1554,17200.0
2006-02-15 11:25:00,33.54,33.54,33.47,33.48,23400.0,14.1554,14.1554,14.1258,14.1301,23400.0
2006-02-15 11:30:00,33.48,33.56,33.46,33.52,30600.0,14.1301,14.1638,14.1216,14.1469,30600.0
2006-02-15 11:35:00,33.5,33.5,33.45,33.46,19600.0,14.1385,14.1385,14.1174,14.1216,19600.0
2006-02-15 11:40:00,33.45,33.47,33.43,33.44,19100.0,14.1174,14.1258,14.109,14.1132,19100.0
2006-02-15 11:45:00,33.44,33.45,33.4,33.42,26100.0,14.1132,14.1174,14.0963,14.1047,26100.0
2006-02-15 11:50:00,33.42,33.46,33.4,33.46,21800.0,14.1047,14.1216,14.0963,14.1216,21800.0
2006-02-15 11:55:00,33.46,33.47,33.43,33.45,18400.0,14.1216,14.1258,14.109,14.1174,18400.0
2006-02-15 12:00:00,33.45,33.46,33.41,33.41,18300.0,14.1174,14.1216,14.1005,14.1005,18300.0
2006-02-15 12:05:00,33.41,33.43,33.4,33.43,22600.0,14.1005,14.109,14.0963,14.109,22600.0
2006-02-15 12:10:00,33.44,33.46,33.37,33.39,20600.0,14.1132,14.1216,14.0836,14.0921,20600.0
2006-02-15 12:15:00,33.39,33.4,33.36,33.37,17600.0,14.0921,14.0963,14.0794,14.0836,17600.0
2006-02-15 12:20:00,33.37,33.39,33.34,33.37,20900.0,14.0836,14.0921,14.071,14.0836,20900.0
2006-02-15 12:25:00,33.37,33.42,33.37,33.4,33000.0,14.0836,14.1047,14.0836,14.0963,33000.0
2006-02-15 12:30:00,33.4,33.41,33.36,33.37,20300.0,14.0963,14.1005,14.0794,14.0836,20300.0
2006-02-15 12:35:00,33.36,33.36,33.32,33.33,20300.0,14.0794,14.0794,14.0625,14.0668,20300.0
2006-02-15 12:40:00,33.33,33.34,33.3,33.31,15000.0,14.0668,14.071,14.0541,14.0583,15000.0
2006-02-15 12:45:00,33.31,33.32,33.27,33.29,30100.0,14.0583,14.0625,14.0414,14.0499,30100.0
2006-02-15 12:50:00,33.29,33.32,33.28,33.3,21300.0,14.0499,14.0625,14.0457,14.0541,21300.0
2006-02-15 12:55:00,33.28,33.31,33.28,33.28,18900.0,14.0457,14.0583,14.0457,14.0457,18900.0
2006-02-15 13:00:00,33.28,33.31,33.28,33.3,70200.0,14.0457,14.0583,14.0457,14.0541,70200.0
2006-02-15 13:05:00,33.3,33.31,33.27,33.27,16400.0,14.0541,14.0583,14.0414,14.0414,16400.0
2006-02-15 13:10:00,33.28,33.31,33.27,33.28,75600.0,14.0457,14.0583,14.0414,14.0457,75600.0
2006-02-15 13:15:00,33.27,33.28,33.26,33.27,12800.0,14.0414,14.0457,14.0372,14.0414,12800.0
2006-02-15 13:20:00,33.26,33.27,33.25,33.26,11800.0,14.0372,14.0414,14.033,14.0372,11800.0
2006-02-15 13:25:00,33.26,33.26,33.23,33.24,31200.0,14.0372,14.0372,14.0246,14.0288,31200.0
2006-02-15 13:30:00,33.23,33.25,33.22,33.24,18300.0,14.0246,14.033,14.0203,14.0288,18300.0
2006-02-15 13:35:00,33.24,33.27,33.22,33.23,26700.0,14.0288,14.0414,14.0203,14.0246,26700.0
2006-02-15 13:40:00,33.23,33.25,33.2,33.2,37600.0,14.0246,14.033,14.0119,14.0119,37600.0
2006-02-15 13:45:00,33.2,33.24,33.19,33.23,28000.0,14.0119,14.0288,14.0077,14.0246,28000.0
2006-02-15 13:50:00,33.23,33.28,33.23,33.26,47400.0,14.0246,14.0457,14.0246,14.0372,47400.0
2006-02-15 13:55:00,33.25,33.3,33.25,33.28,18400.0,14.033,14.0541,14.033,14.0457,18400.0
2006-02-15 14:00:00,33.28,33.28,33.25,33.26,15900.0,14.0457,14.0457,14.033,14.0372,15900.0
2006-02-15 14:05:00,33.26,33.28,33.24,33.26,33900.0,14.0372,14.0457,14.0288,14.0372,33900.0
2006-02-15 14:10:00,33.25,33.25,33.23,33.23,52800.0,14.033,14.033,14.0246,14.0246,52800.0
2006-02-15 14:15:00,33.23,33.28,33.22,33.28,21800.0,14.0246,14.0457,14.0203,14.0457,21800.0
2006-02-15 14:20:00,33.27,33.31,33.27,33.31,26000.0,14.0414,14.0583,14.0414,14.0583,26000.0
2006-02-15 14:25:00,33.3,33.37,33.29,33.37,22600.0,14.0541,14.0836,14.0499,14.0836,22600.0
2006-02-15 14:30:00,33.36,33.38,33.34,33.36,32400.0,14.0794,14.0879,14.071,14.0794,32400.0
2006-02-15 14:35:00,33.36,33.36,33.34,33.36,26600.0,14.0794,14.0794,14.071,14.0794,26600.0
2006-02-15 14:40:00,33.36,33.38,33.34,33.36,24300.0,14.0794,14.0879,14.071,14.0794,24300.0
2006-02-15 14:45:00,33.37,33.37,33.35,33.36,38400.0,14.0836,14.0836,14.0752,14.0794,38400.0
2006-02-15 14:50:00,33.36,33.39,33.35,33.35,32400.0,14.0794,14.0921,14.0752,14.0752,32400.0
2006-02-15 14:55:00,33.35,33.41,33.35,33.4,41800.0,14.0752,14.1005,14.0752,14.0963,41800.0
2006-02-15 15:00:00,33.4,33.41,33.34,33.36,38100.0,14.0963,14.1005,14.071,14.0794,38100.0
2006-02-15 15:05:00,33.35,33.41,33.35,33.38,23100.0,14.0752,14.1005,14.0752,14.0879,23100.0
2006-02-15 15:10:00,33.37,33.37,33.32,33.33,40400.0,14.0836,14.0836,14.0625,14.0668,40400.0
2006-02-15 15:15:00,33.34,33.41,33.34,33.38,27500.0,14.071,14.1005,14.071,14.0879,27500.0
2006-02-15 15:20:00,33.38,33.43,33.37,33.43,58100.0,14.0879,14.109,14.0836,14.109,58100.0
2006-02-15 15:25:00,33.43,33.46,33.41,33.43,30500.0,14.109,14.1216,14.1005,14.109,30500.0
2006-02-15 15:30:00,33.44,33.46,33.41,33.44,30400.0,14.1132,14.1216,14.1005,14.1132,30400.0
2006-02-15 15:35:00,33.45,33.47,33.44,33.45,29600.0,14.1174,14.1258,14.1132,14.1174,29600.0
2006-02-15 15:40:00,33.45,33.46,33.4,33.41,26900.0,14.1174,14.1216,14.0963,14.1005,26900.0
2006-02-15 15:45:00,33.41,33.45,33.41,33.41,29000.0,14.1005,14.1174,14.1005,14.1005,29000.0
2006-02-15 15:50:00,33.41,33.43,33.4,33.41,35600.0,14.1005,14.109,14.0963,14.1005,35600.0
2006-02-15 15:55:00,33.41,33.44,33.38,33.44,52000.0,14.1005,14.1132,14.0879,14.1132,52000.0
2006-02-16 09:30:00,33.35,33.5,33.34,33.48,49500.0,14.0752,14.1385,14.071,14.1301,49500.0
2006-02-16 09:35:00,33.43,33.5,33.4,33.44,19300.0,14.109,14.1385,14.0963,14.1132,19300.0
2006-02-16 09:40:00,33.44,33.46,33.37,33.39,16000.0,14.1132,14.1216,14.0836,14.0921,16000.0
2006-02-16 09:45:00,33.39,33.43,33.37,33.38,14000.0,14.0921,14.109,14.0836,14.0879,14000.0
2006-02-16 09:50:00,33.38,33.45,33.38,33.44,16600.0,14.0879,14.1174,14.0879,14.1132,16600.0
2006-02-16 09:55:00,33.43,33.43,33.37,33.39,16100.0,14.109,14.109,14.0836,14.0921,16100.0
2006-02-16 10:00:00,33.4,33.42,33.36,33.37,17400.0,14.0963,14.1047,14.0794,14.0836,17400.0
2006-02-16 10:05:00,33.38,33.43,33.37,33.42,13900.0,14.0879,14.109,14.0836,14.1047,13900.0
2006-02-16 10:10:00,33.43,33.44,33.39,33.42,11300.0,14.109,14.1132,14.0921,14.1047,11300.0
2006-02-16 10:15:00,33.41,33.43,33.37,33.38,22200.0,14.1005,14.109,14.0836,14.0879,22200.0
2006-02-16 10:20:00,33.38,33.39,33.36,33.37,7500.0,14.0879,14.0921,14.0794,14.0836,7500.0
2006-02-16 10:25:00,33.37,33.43,33.37,33.43,19000.0,14.0836,14.109,14.0836,14.109,19000.0
2006-02-16 10:30:00,33.43,33.46,33.43,33.43,45700.0,14.109,14.1216,14.109,14.109,45700.0
2006-02-16 10:35:00,33.44,33.44,33.4,33.41,42400.0,14.1132,14.1132,14.0963,14.1005,42400.0
2006-02-16 10:40:00,33.41,33.44,33.41,33.44,11300.0,14.1005,14.1132,14.1005,14.1132,11300.0
2006-02-16 10:45:00,33.44,33.46,33.43,33.46,32400.0,14.1132,14.1216,14.109,14.1216,32400.0
2006-02-16 10:50:00,33.46,33.49,33.46,33.46,10800.0,14.1216,14.1343,14.1216,14.1216,10800.0
2006-02-16 10:55:00,33.46,33.47,33.45,33.47,10200.0,14.1216,14.1258,14.1174,14.1258,10200.0
2006-02-16 11:00:00,33.47,33.49,33.46,33.46,8900.0,14.1258,14.1343,14.1216,14.1216,8900.0
2006-02-16 11:05:00,33.47,33.5,33.45,33.49,12200.0,14.1258,14.1385,14.1174,14.1343,12200.0
2006-02-16 11:10:00,33.5,33.51,33.48,33.5,16600.0,14.1385,14.1427,14.1301,14.1385,16600.0
2006-02-16 11:15:00,33.5,33.53,33.48,33.52,16300.0,14.1385,14.1512,14.1301,14.1469,16300.0
2006-02-16 11:20:00,33.53,33.55,33.51,33.51,31400.0,14.1512,14.1596,14.1427,14.1427,31400.0
2006-02-16 11:25:00,33.51,33.53,33.5,33.53,7900.0,14.1427,14.1512,14.1385,14.1512,7900.0
2006-02-16 11:30:00,33.53,33.54,33.51,33.53,22800.0,14.1512,14.1554,14.1427,14.1512,22800.0
2006-02-16 11:35:00,33.53,33.54,33.51,33.52,17300.0,14.1512,14.1554,14.1427,14.1469,17300.0
2006-02-16 11:40:00,33.51,33.52,33.48,33.5,8200.0,14.1427,14.1469,14.1301,14.1385,8200.0
2006-02-16 11:45:00,33.5,33.54,33.5,33.53,27000.0,14.1385,14.1554,14.1385,14.1512,27000.0
2006-02-16 11:50:00,33.53,33.53,33.5,33.52,4400.0,14.1512,14.1512,14.1385,14.1469,4400.0
2006-02-16 11:55:00,33.52,33.54,33.51,33.53,43700.0,14.1469,14.1554,14.1427,14.1512,43700.0
2006-02-16 12:00:00,33.53,33.56,33.5,33.5,12600.0,14.1512,14.1638,14.1385,14.1385,12600.0
2006-02-16 12:05:00,33.51,33.53,33.5,33.51,6400.0,14.1427,14.1512,14.1385,14.1427,6400.0
2006-02-16 12:10:00,33.51,33.59,33.49,33.55,48200.0,14.1427,14.1765,14.1343,14.1596,48200.0
2006-02-16 12:15:00,33.55,33.56,33.53,33.53,12900.0,14.1596,14.1638,14.1512,14.1512,12900.0
2006-02-16 12:20:00,33.53,33.58,33.53,33.56,13000.0,14.1512,14.1723,14.1512,14.1638,13000.0
2006-02-16 12:25:00,33.55,33.57,33.53,33.56,16700.0,14.1596,14.1681,14.1512,14.1638,16700.0
2006-02-16 12:30:00,33.56,33.57,33.54,33.55,10900.0,14.1638,14.1681,14.1554,14.1596,10900.0
2006-02-16 12:35:00,33.55,33.57,33.54,33.55,20500.0,14.1596,14.1681,14.1554,14.1596,20500.0
2006-02-16 12:40:00,33.56,33.58,33.55,33.57,8400.0,14.1638,14.1723,14.1596,14.1681,8400.0
2006-02-16 12:45:00,33.57,33.58,33.56,33.57,5400.0,14.1681,14.1723,14.1638,14.1681,5400.0
2006-02-16 12:50:00,33.57,33.59,33.56,33.58,8600.0,14.1681,14.1765,14.1638,14.1723,8600.0
2006-02-16 12:55:00,33.58,33.59,33.57,33.58,5700.0,14.1723,14.1765,14.1681,14.1723,5700.0
2006-02-16 13:00:00,33.58,33.6,33.55,33.6,8900.0,14.1723,14.1807,14.1596,14.1807,8900.0
2006-02-16 13:05:00,33.6,33.6,33.58,33.58,9000.0,14.1807,14.1807,14.1723,14.1723,9000.0
2006-02-16 13:10:00,33.6,33.61,33.59,33.61,7800.0,14.1807,14.1849,14.1765,14.1849,7800.0
2006-02-16 13:15:00,33.6,33.63,33.6,33.62,10300.0,14.1807,14.1934,14.1807,14.1892,10300.0
2006-02-16 13:20:00,33.61,33.62,33.6,33.6,35500.0,14.1849,14.1892,14.1807,14.1807,35500.0
2006-02-16 13:25:00,33.61,33.62,33.59,33.62,8600.0,14.1849,14.1892,14.1765,14.1892,8600.0
2006-02-16 13:30:00,33.6,33.65,33.6,33.64,13900.0,14.1807,14.2018,14.1807,14.1976,13900.0
2006-02-16 13:35:00,33.64,33.68,33.6,33.6,17300.0,14.1976,14.2145,14.1807,14.1807,17300.0
2006-02-16 13:40:00,33.59,33.61,33.59,33.61,12500.0,14.1765,14.1849,14.1765,14.1849,12500.0
2006-02-16 13:45:00,33.6,33.62,33.57,33.62,11600.0,14.1807,14.1892,14.1681,14.1892,11600.0
2006-02-16 13:50:00,33.6,33.62,33.58,33.58,6600.0,14.1807,14.1892,14.1723,14.1723,6600.0
2006-02-16 13:55:00,33.6,33.63,33.56,33.56,36000.0,14.1807,14.1934,14.1638,14.1638,36000.0
2006-02-16 14:00:00,33.56,33.6,33.56,33.59,17200.0,14.1638,14.1807,14.1638,14.1765,17200.0
2006-02-16 14:05:00,33.6,33.61,33.59,33.59,3500.0,14.1807,14.1849,14.1765,14.1765,3500.0
2006-02-16 14:10:00,33.58,33.6,33.57,33.58,7000.0,14.1723,14.1807,14.1681,14.1723,7000.0
2006-02-16 14:15:00,33.58,33.58,33.55,33.56,20200.0,14.1723,14.1723,14.1596,14.1638,20200.0
2006-02-16 14:20:00,33.56,33.58,33.56,33.57,11000.0,14.1638,14.1723,14.1638,14.1681,11000.0
2006-02-16 14:25:00,33.56,33.58,33.56,33.57,10900.0,14.1638,14.1723,14.1638,14.1681,10900.0
2006-02-16 14:30:00,33.57,33.6,33.57,33.6,6700.0,14.1681,14.1807,14.1681,14.1807,6700.0
2006-02-16 14:35:00,33.6,33.6,33.56,33.58,19600.0,14.1807,14.1807,14.1638,14.1723,19600.0
2006-02-16 14:40:00,33.58,33.61,33.57,33.58,24300.0,14.1723,14.1849,14.1681,14.1723,24300.0
2006-02-16 14:45:00,33.58,33.6,33.57,33.58,13600.0,14.1723,14.1807,14.1681,14.1723,13600.0
2006-02-16 14:50:00,33.58,33.59,33.58,33.59,8500.0,14.1723,14.1765,14.1723,14.1765,8500.0
2006-02-16 14:55:00,33.59,33.6,33.57,33.6,17600.0,14.1765,14.1807,14.1681,14.1807,17600.0
2006-02-16 15:00:00,33.6,33.62,33.59,33.61,21000.0,14.1807,14.1892,14.1765,14.1849,21000.0
2006-02-16 15:05:00,33.61,33.65,33.6,33.64,23700.0,14.1849,14.2018,14.1807,14.1976,23700.0
2006-02-16 15:10:00,33.63,33.63,33.6,33.63,18600.0,14.1934,14.1934,14.1807,14.1934,18600.0
2006-02-16 15:15:00,33.63,33.65,33.62,33.65,23600.0,14.1934,14.2018,14.1892,14.2018,23600.0
2006-02-16 15:20:00,33.66,33.66,33.63,33.64,31500.0,14.206,14.206,14.1934,14.1976,31500.0
2006-02-16 15:25:00,33.63,33.67,33.63,33.67,47900.0,14.1934,14.2103,14.1934,14.2103,47900.0
2006-02-16 15:30:00,33.66,33.69,33.65,33.67,35200.0,14.206,14.2187,14.2018,14.2103,35200.0
2006-02-16 15:35:00,33.68,33.72,33.66,33.7,68900.0,14.2145,14.2314,14.206,14.2229,68900.0
2006-02-16 15:40:00,33.71,33.74,33.68,33.73,42000.0,14.2271,14.2398,14.2145,14.2356,42000.0
2006-02-16 15:45:00,33.73,33.75,33.7,33.74,50400.0,14.2356,14.244,14.2229,14.2398,50400.0
2006-02-16 15:50:00,33.73,33.76,33.71,33.76,35500.0,14.2356,14.2482,14.2271,14.2482,35500.0
2006-02-16 15:55:00,33.76,33.8,33.74,33.76,56800.0,14.2482,14.2651,14.2398,14.2482,56800.0
2006-02-17 09:30:00,33.75,33.79,33.55,33.63,324900.0,14.244,14.2609,14.1596,14.1934,324900.0
2006-02-17 09:35:00,33.64,33.77,33.64,33.76,35200.0,14.1976,14.2525,14.1976,14.2482,35200.0
2006-02-17 09:40:00,33.76,33.84,33.74,33.84,39900.0,14.2482,14.282,14.2398,14.282,39900.0
2006-02-17 09:45:00,33.84,33.92,33.82,33.88,32500.0,14.282,14.3158,14.2736,14.2989,32500.0
2006-02-17 09:50:00,33.89,33.89,33.83,33.85,15500.0,14.3031,14.3031,14.2778,14.2862,15500.0
2006-02-17 09:55:00,33.86,33.86,33.81,33.81,22100.0,14.2904,14.2904,14.2693,14.2693,22100.0
2006-02-17 10:00:00,33.81,33.83,33.78,33.79,62800.0,14.2693,14.2778,14.2567,14.2609,62800.0
2006-02-17 10:05:00,33.81,33.84,33.8,33.82,11700.0,14.2693,14.282,14.2651,14.2736,11700.0
2006-02-17 10:10:00,33.83,33.85,33.8,33.84,17700.0,14.2778,14.2862,14.2651,14.282,17700.0
2006-02-17 10:15:00,33.81,33.88,33.8,33.86,65900.0,14.2693,14.2989,14.2651,14.2904,65900.0
2006-02-17 10:20:00,33.86,33.88,33.75,33.75,23400.0,14.2904,14.2989,14.244,14.244,23400.0
2006-02-17 10:25:00,33.77,33.77,33.73,33.75,18200.0,14.2525,14.2525,14.2356,14.244,18200.0
2006-02-17 10:30:00,33.76,33.79,33.75,33.76,12900.0,14.2482,14.2609,14.244,14.2482,12900.0
2006-02-17 10:35:00,33.76,33.84,33.76,33.82,17600.0,14.2482,14.282,14.2482,14.2736,17600.0
2006-02-17 10:40:00,33.81,33.83,33.79,33.79,7400.0,14.2693,14.2778,14.2609,14.2609,7400.0
2006-02-17 10:45:00,33.79,33.81,33.78,33.81,10300.0,14.2609,14.2693,14.2567,14.2693,10300.0
2006-02-17 10:50:00,33.81,33.85,33.81,33.84,6400.0,14.2693,14.2862,14.2693,14.282,6400.0
2006-02-17 10:55:00,33.85,33.87,33.85,33.86,87600.0,14.2862,14.2947,14.2862,14.2904,87600.0
2006-02-17 11:00:00,33.85,33.93,33.84,33.92,32000.0,14.2862,14.32,14.282,14.3158,32000.0
2006-02-17 11:05:00,33.92,33.95,33.92,33.94,23000.0,14.3158,14.3284,14.3158,14.3242,23000.0
2006-02-17 11:10:00,33.94,33.97,33.93,33.96,48300.0,14.3242,14.3369,14.32,14.3326,48300.0
2006-02-17 11:15:00,33.95,33.98,33.94,33.96,42800.0,14.3284,14.3411,14.3242,14.3326,42800.0
2006-02-17 11:20:00,33.96,33.97,33.95,33.95,9100.0,14.3326,14.3369,14.3284,14.3284,9100.0
2006-02-17 11:25:00,33.95,33.96,33.94,33.96,37200.0,14.3284,14.3326,14.3242,14.3326,37200.0
2006-02-17 11:30:00,33.96,33.97,33.94,33.94,15100.0,14.3326,14.3369,14.3242,14.3242,15100.0
2006-02-17 11:35:00,33.95,33.95,33.94,33.94,7300.0,14.3284,14.3284,14.3242,14.3242,7300.0
2006-02-17 11:40:00,33.94,33.95,33.92,33.94,10400.0,14.3242,14.3284,14.3158,14.3242,10400.0
2006-02-17 11:45:00,33.94,33.98,33.93,33.98,10900.0,14.3242,14.3411,14.32,14.3411,10900.0
2006-02-17 11:50:00,33.98,33.98,33.95,33.95,5300.0,14.3411,14.3411,14.3284,14.3284,5300.0
2006-02-17 11:55:00,33.95,33.95,33.92,33.94,8100.0,14.3284,14.3284,14.3158,14.3242,8100.0
2006-02-17 12:00:00,33.94,33.97,33.92,33.93,13000.0,14.3242,14.3369,14.3158,14.32,13000.0
2006-02-17 12:05:00,33.94,33.98,33.93,33.97,8100.0,14.3242,14.3411,14.32,14.3369,8100.0
2006-02-17 12:10:00,33.98,33.99,33.95,33.99,17400.0,14.3411,14.3453,14.3284,14.3453,17400.0
2006-02-17 12:15:00,33.98,33.99,33.98,33.98,6000.0,14.3411,14.3453,14.3411,14.3411,6000.0
2006-02-17 12:20:00,33.99,34.0,33.96,33.98,13400.0,14.3453,14.3495,14.3326,14.3411,13400.0
2006-02-17 12:25:00,33.98,33.99,33.97,33.97,9200.0,14.3411,14.3453,14.3369,14.3369,9200.0
2006-02-17 12:30:00,33.96,33.98,33.96,33.98,6400.0,14.3326,14.3411,14.3326,14.3411,6400.0
2006-02-17 12:35:00,33.98,34.02,33.98,34.01,51600.0,14.3411,14.358,14.3411,14.3538,51600.0
2006-02-17 12:40:00,34.0,34.06,34.0,34.05,26700.0,14.3495,14.3749,14.3495,14.3706,26700.0
2006-02-17 12:45:00,34.05,34.07,34.0,34.0,24700.0,14.3706,14.3791,14.3495,14.3495,24700.0
2006-02-17 12:50:00,34.0,34.03,33.98,34.02,15800.0,14.3495,14.3622,14.3411,14.358,15800.0
2006-02-17 12:55:00,34.02,34.02,33.99,34.0,8500.0,14.358,14.358,14.3453,14.3495,8500.0
2006-02-17 13:00:00,33.99,34.0,33.96,33.98,10400.0,14.3453,14.3495,14.3326,14.3411,10400.0
2006-02-17 13:05:00,33.98,34.06,33.97,34.05,22300.0,14.3411,14.3749,14.3369,14.3706,22300.0
2006-02-17 13:10:00,34.05,34.07,34.05,34.06,32100.0,14.3706,14.3791,14.3706,14.3749,32100.0
2006-02-17 13:15:00,34.06,34.06,34.02,34.02,6200.0,14.3749,14.3749,14.358,14.358,6200.0
2006-02-17 13:20:00,34.01,34.01,33.99,33.99,12200.0,14.3538,14.3538,14.3453,14.3453,12200.0
2006-02-17 13:25:00,34.0,34.0,33.96,33.98,7700.0,14.3495,14.3495,14.3326,14.3411,7700.0
2006-02-17 13:30:00,33.98,33.98,33.96,33.97,11100.0,14.3411,14.3411,14.3326,14.3369,11100.0
2006-02-17 13:35:00,33.97,34.01,33.96,34.01,8400.0,14.3369,14.3538,14.3326,14.3538,8400.0
2006-02-17 13:40:00,34.01,34.03,33.98,33.98,6500.0,14.3538,14.3622,14.3411,14.3411,6500.0
2006-02-17 13:45:00,33.99,34.02,33.98,34.01,13700.0,14.3453,14.358,14.3411,14.3538,13700.0
2006-02-17 13:50:00,34.0,34.03,34.0,34.0,13700.0,14.3495,14.3622,14.3495,14.3495,13700.0
2006-02-17 13:55:00,33.99,34.0,33.98,33.99,7500.0,14.3453,14.3495,14.3411,14.3453,7500.0
2006-02-17 14:00:00,33.99,34.02,33.99,33.99,11100.0,14.3453,14.358,14.3453,14.3453,11100.0
2006-02-17 14:05:00,33.99,34.01,33.99,34.0,3400.0,14.3453,14.3538,14.3453,14.3495,3400.0
2006-02-17 14:10:00,34.01,34.01,33.98,33.98,7300.0,14.3538,14.3538,14.3411,14.3411,7300.0
2006-02-17 14:15:00,33.98,33.99,33.97,33.98,5100.0,14.3411,14.3453,14.3369,14.3411,5100.0
2006-02-17 14:20:00,33.97,33.98,33.95,33.97,9000.0,14.3369,14.3411,14.3284,14.3369,9000.0
2006-02-17 14:25:00,33.96,33.99,33.95,33.98,10500.0,14.3326,14.3453,14.3284,14.3411,10500.0
2006-02-17 14:30:00,33.98,33.98,33.97,33.97,7300.0,14.3411,14.3411,14.3369,14.3369,7300.0
2006-02-17 14:35:00,33.98,34.0,33.97,33.99,10100.0,14.3411,14.3495,14.3369,14.3453,10100.0
2006-02-17 14:40:00,34.0,34.01,33.98,33.98,15200.0,14.3495,14.3538,14.3411,14.3411,15200.0
2006-02-17 14:45:00,33.98,34.0,33.97,33.99,9500.0,14.3411,14.3495,14.3369,14.3453,9500.0
2006-02-17 14:50:00,34.0,34.01,33.99,34.01,10700.0,14.3495,14.3538,14.3453,14.3538,10700.0
2006-02-17 14:55:00,34.01,34.04,34.0,34.01,13900.0,14.3538,14.3664,14.3495,14.3538,13900.0
2006-02-17 15:00:00,34.0,34.02,34.0,34.02,7300.0,14.3495,14.358,14.3495,14.358,7300.0
2006-02-17 15:05:00,34.01,34.02,33.99,33.99,9200.0,14.3538,14.358,14.3453,14.3453,9200.0
2006-02-17 15:10:00,33.99,34.0,33.9,33.92,20200.0,14.3453,14.3495,14.3073,14.3158,20200.0
2006-02-17 15:15:00,33.92,33.92,33.85,33.87,45200.0,14.3158,14.3158,14.2862,14.2947,45200.0
2006-02-17 15:20:00,33.88,33.89,33.85,33.89,24200.0,14.2989,14.3031,14.2862,14.3031,24200.0
2006-02-17 15:25:00,33.88,33.89,33.83,33.83,20000.0,14.2989,14.3031,14.2778,14.2778,20000.0
2006-02-17 15:30:00,33.85,33.87,33.81,33.81,23400.0,14.2862,14.2947,14.2693,14.2693,23400.0
2006-02-17 15:35:00,33.82,33.85,33.8,33.84,23500.0,14.2736,14.2862,14.2651,14.282,23500.0
2006-02-17 15:40:00,33.84,33.86,33.81,33.82,18200.0,14.282,14.2904,14.2693,14.2736,18200.0
2006-02-17 15:45:00,33.82,33.84,33.81,33.82,20800.0,14.2736,14.282,14.2693,14.2736,20800.0
2006-02-17 15:50:00,33.81,33.84,33.81,33.83,28000.0,14.2693,14.282,14.2693,14.2778,28000.0
2006-02-17 15:55:00,33.82,33.85,33.82,33.85,31800.0,14.2736,14.2862,14.2736,14.2862,31800.0
2006-02-21 09:30:00,33.8,34.0,33.8,33.94,74300.0,14.2651,14.3495,14.2651,14.3242,74300.0
2006-02-21 09:35:00,33.97,34.09,33.9,34.09,16900.0,14.3369,14.3875,14.3073,14.3875,16900.0
2006-02-21 09:40:00,34.09,34.12,33.94,33.95,34300.0,14.3875,14.4002,14.3242,14.3284,34300.0
2006-02-21 09:45:00,33.95,34.05,33.95,33.97,27600.0,14.3284,14.3706,14.3284,14.3369,27600.0
2006-02-21 09:50:00,33.98,34.05,33.92,34.02,16000.0,14.3411,14.3706,14.3158,14.358,16000.0
2006-02-21 09:55:00,34.02,34.12,33.98,34.03,37200.0,14.358,14.4002,14.3411,14.3622,37200.0
2006-02-21 10:00:00,34.05,34.12,34.03,34.07,28400.0,14.3706,14.4002,14.3622,14.3791,28400.0
2006-02-21 10:05:00,34.08,34.08,34.0,34.02,43300.0,14.3833,14.3833,14.3495,14.358,43300.0
2006-02-21 10:10:00,34.03,34.03,33.97,33.97,19800.0,14.3622,14.3622,14.3369,14.3369,19800.0
2006-02-21 10:15:00,33.97,33.98,33.87,33.92,34600.0,14.3369,14.3411,14.2947,14.3158,34600.0
2006-02-21 10:20:00,33.93,33.99,33.92,33.98,18000.0,14.32,14.3453,14.3158,14.3411,18000.0
2006-02-21 10:25:00,33.98,33.99,33.9,33.96,34300.0,14.3411,14.3453,14.3073,14.3326,34300.0
2006-02-21 10:30:00,33.97,34.0,33.95,33.98,16800.0,14.3369,14.3495,14.3284,14.3411,16800.0
2006-02-21 10:35:00,33.96,33.99,33.96,33.99,11200.0,14.3326,14.3453,14.3326,14.3453,11200.0
2006-02-21 10:40:00,33.99,34.04,33.98,34.02,28400.0,14.3453,14.3664,14.3411,14.358,28400.0
2006-02-21 10:45:00,34.03,34.03,33.96,33.97,23600.0,14.3622,14.3622,14.3326,14.3369,23600.0
2006-02-21 10:50:00,33.97,33.98,33.96,33.98,14300.0,14.3369,14.3411,14.3326,14.3411,14300.0
2006-02-21 10:55:00,33.98,34.0,33.97,33.99,14400.0,14.3411,14.3495,14.3369,14.3453,14400.0
2006-02-21 11:00:00,33.99,34.04,33.99,34.03,16500.0,14.3453,14.3664,14.3453,14.3622,16500.0
2006-02-21 11:05:00,34.02,34.04,34.02,34.03,18200.0,14.358,14.3664,14.358,14.3622,18200.0
2006-02-21 11:10:00,34.03,34.04,33.98,33.99,20200.0,14.3622,14.3664,14.3411,14.3453,20200.0
2006-02-21 11:15:00,33.98,34.0,33.98,33.99,10800.0,14.3411,14.3495,14.3411,14.3453,10800.0
2006-02-21 11:20:00,34.0,34.0,33.97,33.97,13800.0,14.3495,14.3495,14.3369,14.3369,13800.0
2006-02-21 11:25:00,33.98,34.0,33.98,34.0,9300.0,14.3411,14.3495,14.3411,14.3495,9300.0
2006-02-21 11:30:00,34.0,34.04,33.97,34.0,27500.0,14.3495,14.3664,14.3369,14.3495,27500.0
2006-02-21 11:35:00,34.02,34.02,33.97,33.97,7900.0,14.358,14.358,14.3369,14.3369,7900.0
2006-02-21 11:40:00,33.99,33.99,33.94,33.97,15800.0,14.3453,14.3453,14.3242,14.3369,15800.0
2006-02-21 11:45:00,33.97,33.99,33.95,33.98,6000.0,14.3369,14.3453,14.3284,14.3411,6000.0
2006-02-21 11:50:00,33.98,33.98,33.94,33.96,16300.0,14.3411,14.3411,14.3242,14.3326,16300.0
2006-02-21 11:55:00,33.96,33.97,33.91,33.91,17900.0,14.3326,14.3369,14.3115,14.3115,17900.0
2006-02-21 12:00:00,33.92,33.93,33.88,33.91,11700.0,14.3158,14.32,14.2989,14.3115,11700.0
2006-02-21 12:05:00,33.9,33.91,33.88,33.9,11000.0,14.3073,14.3115,14.2989,14.3073,11000.0
2006-02-21 12:10:00,33.9,33.9,33.86,33.89,23600.0,14.3073,14.3073,14.2904,14.3031,23600.0
2006-02-21 12:15:00,33.89,33.89,33.87,33.89,6400.0,14.3031,14.3031,14.2947,14.3031,6400.0
2006-02-21 12:20:00,33.89,33.89,33.85,33.86,7000.0,14.3031,14.3031,14.2862,14.2904,7000.0
2006-02-21 12:25:00,33.85,33.85,33.84,33.84,11700.0,14.2862,14.2862,14.282,14.282,11700.0
2006-02-21 12:30:00,33.85,33.86,33.83,33.86,7900.0,14.2862,14.2904,14.2778,14.2904,7900.0
2006-02-21 12:35:00,33.85,33.87,33.85,33.87,2800.0,14.2862,14.2947,14.2862,14.2947,2800.0
2006-02-21 12:40:00,33.87,33.9,33.86,33.9,8900.0,14.2947,14.3073,14.2904,14.3073,8900.0
2006-02-21 12:45:00,33.9,33.91,33.88,33.9,8100.0,14.3073,14.3115,14.2989,14.3073,8100.0
2006-02-21 12:50:00,33.91,33.91,33.83,33.85,13000.0,14.3115,14.3115,14.2778,14.2862,13000.0
2006-02-21 12:55:00,33.84,33.87,33.81,33.81,17800.0,14.282,14.2947,14.2693,14.2693,17800.0
2006-02-21 13:00:00,33.81,33.87,33.81,33.86,12700.0,14.2693,14.2947,14.2693,14.2904,12700.0
2006-02-21 13:05:00,33.86,33.86,33.85,33.85,5000.0,14.2904,14.2904,14.2862,14.2862,5000.0
2006-02-21 13:10:00,33.85,33.87,33.85,33.87,5800.0,14.2862,14.2947,14.2862,14.2947,5800.0
2006-02-21 13:15:00,33.86,33.87,33.86,33.87,7600.0,14.2904,14.2947,14.2904,14.2947,7600.0
2006-02-21 13:20:00,33.87,33.91,33.85,33.91,14500.0,14.2947,14.3115,14.2862,14.3115,14500.0
2006-02-21 13:25:00,33.9,33.93,33.9,33.91,5800.0,14.3073,14.32,14.3073,14.3115,5800.0
2006-02-21 13:30:00,33.91,33.91,33.86,33.88,13100.0,14.3115,14.3115,14.2904,14.2989,13100.0
2006-02-21 13:35:00,33.89,33.93,33.89,33.92,10700.0,14.3031,14.32,14.3031,14.3158,10700.0
2006-02-21 13:40:00,33.92,33.93,33.9,33.91,8000.0,14.3158,14.32,14.3073,14.3115,8000.0
2006-02-21 13:45:00,33.9,33.91,33.9,33.9,2500.0,14.3073,14.3115,14.3073,14.3073,2500.0
2006-02-21 13:50:00,33.91,33.92,33.9,33.9,11600.0,14.3115,14.3158,14.3073,14.3073,11600.0
2006-02-21 13:55:00,33.9,33.91,33.88,33.89,10400.0,14.3073,14.3115,14.2989,14.3031,10400.0
2006-02-21 14:00:00,33.89,33.97,33.84,33.93,32200.0,14.3031,14.3369,14.282,14.32,32200.0
2006-02-21 14:05:00,33.92,33.94,33.89,33.92,18800.0,14.3158,14.3242,14.3031,14.3158,18800.0
2006-02-21 14:10:00,33.93,33.95,33.88,33.91,11800.0,14.32,14.3284,14.2989,14.3115,11800.0
2006-02-21 14:15:00,33.91,33.92,33.87,33.92,13100.0,14.3115,14.3158,14.2947,14.3158,13100.0
2006-02-21 14:20:00,33.92,33.92,33.88,33.9,8700.0,14.3158,14.3158,14.2989,14.3073,8700.0
2006-02-21 14:25:00,33.9,33.93,33.87,33.91,7800.0,14.3073,14.32,14.2947,14.3115,7800.0
2006-02-21 14:30:00,33.91,33.94,33.91,33.94,14100.0,14.3115,14.3242,14.3115,14.3242,14100.0
2006-02-21 14:35:00,33.95,33.96,33.94,33.95,15700.0,14.3284,14.3326,14.3242,14.3284,15700.0
2006-02-21 14:40:00,33.96,34.01,33.92,33.97,53400.0,14.3326,14.3538,14.3158,14.3369,53400.0
2006-02-21 14:45:00,33.97,33.99,33.95,33.96,10800.0,14.3369,14.3453,14.3284,14.3326,10800.0
2006-02-21 14:50:00,33.97,33.97,33.9,33.91,11200.0,14.3369,14.3369,14.3073,14.3115,11200.0
2006-02-21 14:55:00,33.91,33.94,33.91,33.92,13800.0,14.3115,14.3242,14.3115,14.3158,13800.0
2006-02-21 15:00:00,33.93,33.94,33.91,33.93,18700.0,14.32,14.3242,14.3115,14.32,18700.0
2006-02-21 15:05:00,33.94,33.96,33.93,33.94,19800.0,14.3242,14.3326,14.32,14.3242,19800.0
2006-02-21 15:10:00,33.95,33.95,33.9,33.92,24300.0,14.3284,14.3284,14.3073,14.3158,24300.0
2006-02-21 15:15:00,33.91,33.94,33.91,33.94,18000.0,14.3115,14.3242,14.3115,14.3242,18000.0
2006-02-21 15:20:00,33.94,33.96,33.93,33.95,24400.0,14.3242,14.3326,14.32,14.3284,24400.0
2006-02-21 15:25:00,33.95,33.97,33.94,33.96,28300.0,14.3284,14.3369,14.3242,14.3326,28300.0
2006-02-21 15:30:00,33.96,33.97,33.94,33.96,22100.0,14.3326,14.3369,14.3242,14.3326,22100.0
2006-02-21 15:35:00,33.95,33.97,33.94,33.95,25200.0,14.3284,14.3369,14.3242,14.3284,25200.0
2006-02-21 15:40:00,33.96,33.99,33.95,33.96,40700.0,14.3326,14.3453,14.3284,14.3326,40700.0
2006-02-21 15:45:00,33.96,34.0,33.96,34.0,25200.0,14.3326,14.3495,14.3326,14.3495,25200.0
2006-02-21 15:50:00,34.0,34.0,33.98,33.99,41400.0,14.3495,14.3495,14.3411,14.3453,41400.0
2006-02-21 15:55:00,33.98,33.99,33.96,33.96,32500.0,14.3411,14.3453,14.3326,14.3326,32500.0
2006-02-22 09:30:00,33.99,34.1,33.95,34.1,74300.0,14.3453,14.3917,14.3284,14.3917,74300.0
2006-02-22 09:35:00,34.1,34.15,34.06,34.14,17500.0,14.3917,14.4128,14.3749,14.4086,17500.0
2006-02-22 09:40:00,34.14,34.15,34.07,34.13,18000.0,14.4086,14.4128,14.3791,14.4044,18000.0
2006-02-22 09:45:00,34.14,34.15,34.12,34.12,5000.0,14.4086,14.4128,14.4002,14.4002,5000.0
2006-02-22 09:50:00,34.12,34.12,34.08,34.1,11100.0,14.4002,14.4002,14.3833,14.3917,11100.0
2006-02-22 09:55:00,34.1,34.12,34.08,34.11,8300.0,14.3917,14.4002,14.3833,14.396,8300.0
2006-02-22 10:00:00,34.1,34.11,34.07,34.08,21700.0,14.3917,14.396,14.3791,14.3833,21700.0
2006-02-22 10:05:00,34.1,34.13,34.08,34.09,31700.0,14.3917,14.4044,14.3833,14.3875,31700.0
2006-02-22 10:10:00,34.09,34.12,34.07,34.12,8700.0,14.3875,14.4002,14.3791,14.4002,8700.0
2006-02-22 10:15:00,34.13,34.13,34.09,34.12,9000.0,14.4044,14.4044,14.3875,14.4002,9000.0
2006-02-22 10:20:00,34.12,34.15,34.1,34.1,86600.0,14.4002,14.4128,14.3917,14.3917,86600.0
2006-02-22 10:25:00,34.11,34.11,34.09,34.1,9800.0,14.396,14.396,14.3875,14.3917,9800.0
2006-02-22 10:30:00,34.09,34.12,34.08,34.11,23700.0,14.3875,14.4002,14.3833,14.396,23700.0
2006-02-22 10:35:00,34.1,34.14,34.1,34.1,53900.0,14.3917,14.4086,14.3917,14.3917,53900.0
2006-02-22 10:40:00,34.09,34.13,34.09,34.1,59700.0,14.3875,14.4044,14.3875,14.3917,59700.0
2006-02-22 10:45:00,34.1,34.12,34.1,34.1,8700.0,14.3917,14.4002,14.3917,14.3917,8700.0
2006-02-22 10:50:00,34.1,34.13,34.08,34.13,12500.0,14.3917,14.4044,14.3833,14.4044,12500.0
2006-02-22 10:55:00,34.13,34.15,34.12,34.13,14100.0,14.4044,14.4128,14.4002,14.4044,14100.0
2006-02-22 11:00:00,34.14,34.15,34.12,34.13,10400.0,14.4086,14.4128,14.4002,14.4044,10400.0
2006-02-22 11:05:00,34.12,34.13,34.11,34.11,9500.0,14.4002,14.4044,14.396,14.396,9500.0
2006-02-22 11:10:00,34.11,34.13,34.1,34.12,34800.0,14.396,14.4044,14.3917,14.4002,34800.0
2006-02-22 11:15:00,34.13,34.13,34.1,34.11,8100.0,14.4044,14.4044,14.3917,14.396,8100.0
2006-02-22 11:20:00,34.1,34.19,34.09,34.15,26800.0,14.3917,14.4297,14.3875,14.4128,26800.0
2006-02-22 11:25:00,34.13,34.15,34.12,34.13,11200.0,14.4044,14.4128,14.4002,14.4044,11200.0
2006-02-22 11:30:00,34.14,34.16,34.11,34.11,14100.0,14.4086,14.4171,14.396,14.396,14100.0
2006-02-22 11:35:00,34.11,34.14,34.1,34.13,9100.0,14.396,14.4086,14.3917,14.4044,9100.0
2006-02-22 11:40:00,34.12,34.13,34.1,34.12,6800.0,14.4002,14.4044,14.3917,14.4002,6800.0
2006-02-22 11:45:00,34.12,34.17,34.12,34.16,14500.0,14.4002,14.4213,14.4002,14.4171,14500.0
2006-02-22 11:50:00,34.15,34.15,34.11,34.13,13500.0,14.4128,14.4128,14.396,14.4044,13500.0
2006-02-22 11:55:00,34.12,34.13,34.09,34.1,80800.0,14.4002,14.4044,14.3875,14.3917,80800.0
2006-02-22 12:00:00,34.09,34.12,34.06,34.06,32700.0,14.3875,14.4002,14.3749,14.3749,32700.0
2006-02-22 12:05:00,34.05,34.09,34.04,34.07,18100.0,14.3706,14.3875,14.3664,14.3791,18100.0
2006-02-22 12:10:00,34.08,34.1,34.05,34.05,16800.0,14.3833,14.3917,14.3706,14.3706,16800.0
2006-02-22 12:15:00,34.06,34.12,34.06,34.11,25400.0,14.3749,14.4002,14.3749,14.396,25400.0
2006-02-22 12:20:00,34.09,34.11,34.08,34.1,7700.0,14.3875,14.396,14.3833,14.3917,7700.0
2006-02-22 12:25:00,34.09,34.11,34.06,34.06,8300.0,14.3875,14.396,14.3749,14.3749,8300.0
2006-02-22 12:30:00,34.06,34.08,34.05,34.07,8200.0,14.3749,14.3833,14.3706,14.3791,8200.0
2006-02-22 12:35:00,34.06,34.08,34.06,34.07,4200.0,14.3749,14.3833,14.3749,14.3791,4200.0
2006-02-22 12:40:00,34.07,34.09,34.03,34.03,8100.0,14.3791,14.3875,14.3622,14.3622,8100.0
2006-02-22 12:45:00,34.04,34.08,34.04,34.07,3100.0,14.3664,14.3833,14.3664,14.3791,3100.0
2006-02-22 12:50:00,34.06,34.07,34.06,34.06,2000.0,14.3749,14.3791,14.3749,14.3749,2000.0
2006-02-22 12:55:00,34.07,34.1,34.06,34.08,5300.0,14.3791,14.3917,14.3749,14.3833,5300.0
2006-02-22 13:00:00,34.09,34.11,34.06,34.09,12700.0,14.3875,14.396,14.3749,14.3875,12700.0
2006-02-22 13:05:00,34.1,34.11,34.08,34.08,9000.0,14.3917,14.396,14.3833,14.3833,9000.0
2006-02-22 13:10:00,34.08,34.09,34.06,34.08,12300.0,14.3833,14.3875,14.3749,14.3833,12300.0
2006-02-22 13:15:00,34.08,34.08,34.06,34.06,5700.0,14.3833,14.3833,14.3749,14.3749,5700.0
2006-02-22 13:20:00,34.06,34.1,34.06,34.1,8000.0,14.3749,14.3917,14.3749,14.3917,8000.0
2006-02-22 13:25:00,34.1,34.12,34.08,34.11,11500.0,14.3917,14.4002,14.3833,14.396,11500.0
2006-02-22 13:30:00,34.12,34.12,34.08,34.08,7500.0,14.4002,14.4002,14.3833,14.3833,7500.0
2006-02-22 13:35:00,34.07,34.09,34.06,34.08,6100.0,14.3791,14.3875,14.3749,14.3833,6100.0
2006-02-22 13:40:00,34.07,34.07,34.01,34.03,21900.0,14.3791,14.3791,14.3538,14.3622,21900.0
2006-02-22 13:45:00,34.03,34.07,34.03,34.05,10700.0,14.3622,14.3791,14.3622,14.3706,10700.0
2006-02-22 13:50:00,34.06,34.08,34.05,34.08,5100.0,14.3749,14.3833,14.3706,14.3833,5100.0
2006-02-22 13:55:00,34.08,34.11,34.07,34.1,14700.0,14.3833,14.396,14.3791,14.3917,14700.0
2006-02-22 14:00:00,34.1,34.11,34.05,34.07,9700.0,14.3917,14.396,14.3706,14.3791,9700.0
2006-02-22 14:05:00,34.06,34.06,34.04,34.04,4400.0,14.3749,14.3749,14.3664,14.3664,4400.0
2006-02-22 14:10:00,34.04,34.1,34.04,34.07,10900.0,14.3664,14.3917,14.3664,14.3791,10900.0
2006-02-22 14:15:00,34.06,34.09,34.05,34.09,6300.0,14.3749,14.3875,14.3706,14.3875,6300.0
2006-02-22 14:20:00,34.08,34.11,34.08,34.1,4500.0,14.3833,14.396,14.3833,14.3917,4500.0
2006-02-22 14:25:00,34.09,34.1,34.06,34.07,4000.0,14.3875,14.3917,14.3749,14.3791,4000.0
2006-02-22 14:30:00,34.06,34.08,34.05,34.06,9500.0,14.3749,14.3833,14.3706,14.3749,9500.0
2006-02-22 14:35:00,34.06,34.07,34.0,34.02,26400.0,14.3749,14.3791,14.3495,14.358,26400.0
2006-02-22 14:40:00,34.02,34.06,34.0,34.06,20300.0,14.358,14.3749,14.3495,14.3749,20300.0
2006-02-22 14:45:00,34.07,34.08,34.04,34.07,5900.0,14.3791,14.3833,14.3664,14.3791,5900.0
2006-02-22 14:50:00,34.08,34.1,34.07,34.09,7100.0,14.3833,14.3917,14.3791,14.3875,7100.0
2006-02-22 14:55:00,34.09,34.1,34.06,34.1,15800.0,14.3875,14.3917,14.3749,14.3917,15800.0
2006-02-22 15:00:00,34.1,34.1,34.07,34.1,8000.0,14.3917,14.3917,14.3791,14.3917,8000.0
2006-02-22 15:05:00,34.1,34.11,34.04,34.06,12300.0,14.3917,14.396,14.3664,14.3749,12300.0
2006-02-22 15:10:00,34.05,34.08,34.04,34.08,9300.0,14.3706,14.3833,14.3664,14.3833,9300.0
2006-02-22 15:15:00,34.06,34.07,34.01,34.07,12800.0,14.3749,14.3791,14.3538,14.3791,12800.0
2006-02-22 15:20:00,34.07,34.11,34.07,34.09,12600.0,14.3791,14.396,14.3791,14.3875,12600.0
2006-02-22 15:25:00,34.09,34.11,34.07,34.08,14100.0,14.3875,14.396,14.3791,14.3833,14100.0
2006-02-22 15:30:00,34.08,34.16,34.08,34.11,16300.0,14.3833,14.4171,14.3833,14.396,16300.0
2006-02-22 15:35:00,34.11,34.16,34.11,34.15,17700.0,14.396,14.4171,14.396,14.4128,17700.0
2006-02-22 15:40:00,34.13,34.17,34.12,34.15,15800.0,14.4044,14.4213,14.4002,14.4128,15800.0
2006-02-22 15:45:00,34.14,34.14,34.12,34.12,15200.0,14.4086,14.4086,14.4002,14.4002,15200.0
2006-02-22 15:50:00,34.12,34.14,34.06,34.07,42700.0,14.4002,14.4086,14.3749,14.3791,42700.0
2006-02-22 15:55:00,34.08,34.1,34.07,34.09,36100.0,14.3833,14.3917,14.3791,14.3875,36100.0
2006-02-23 09:30:00,34.01,34.11,34.01,34.07,33600.0,14.3538,14.396,14.3538,14.3791,33600.0
2006-02-23 09:35:00,34.06,34.06,33.99,34.0,12800.0,14.3749,14.3749,14.3453,14.3495,12800.0
2006-02-23 09:40:00,33.99,34.01,33.96,33.98,9000.0,14.3453,14.3538,14.3326,14.3411,9000.0
2006-02-23 09:45:00,33.99,34.0,33.94,33.99,15100.0,14.3453,14.3495,14.3242,14.3453,15100.0
2006-02-23 09:50:00,34.0,34.0,33.9,33.93,20000.0,14.3495,14.3495,14.3073,14.32,20000.0
2006-02-23 09:55:00,33.9,33.91,33.87,33.87,15400.0,14.3073,14.3115,14.2947,14.2947,15400.0
2006-02-23 10:00:00,33.87,33.89,33.84,33.87,13100.0,14.2947,14.3031,14.282,14.2947,13100.0
2006-02-23 10:05:00,33.9,33.92,33.87,33.91,7500.0,14.3073,14.3158,14.2947,14.3115,7500.0
2006-02-23 10:10:00,33.93,33.94,33.9,33.91,14000.0,14.32,14.3242,14.3073,14.3115,14000.0
2006-02-23 10:15:00,33.91,33.95,33.91,33.92,6200.0,14.3115,14.3284,14.3115,14.3158,6200.0
2006-02-23 10:20:00,33.95,33.95,33.87,33.87,14500.0,14.3284,14.3284,14.2947,14.2947,14500.0
2006-02-23 10:25:00,33.87,33.92,33.87,33.92,11900.0,14.2947,14.3158,14.2947,14.3158,11900.0
2006-02-23 10:30:00,33.92,33.92,33.86,33.88,15300.0,14.3158,14.3158,14.2904,14.2989,15300.0
2006-02-23 10:35:00,33.88,33.91,33.86,33.87,14600.0,14.2989,14.3115,14.2904,14.2947,14600.0
2006-02-23 10:40:00,33.87,33.89,33.86,33.87,15300.0,14.2947,14.3031,14.2904,14.2947,15300.0
2006-02-23 10:45:00,33.88,33.9,33.88,33.89,7400.0,14.2989,14.3073,14.2989,14.3031,7400.0
2006-02-23 10:50:00,33.88,33.89,33.86,33.87,7700.0,14.2989,14.3031,14.2904,14.2947,7700.0
2006-02-23 10:55:00,33.87,33.89,33.87,33.88,8300.0,14.2947,14.3031,14.2947,14.2989,8300.0
2006-02-23 11:00:00,33.88,33.95,33.87,33.94,38300.0,14.2989,14.3284,14.2947,14.3242,38300.0
2006-02-23 11:05:00,33.94,34.02,33.94,33.97,42600.0,14.3242,14.358,14.3242,14.3369,42600.0
2006-02-23 11:10:00,33.97,34.02,33.97,34.01,18100.0,14.3369,14.358,14.3369,14.3538,18100.0
2006-02-23 11:15:00,34.0,34.0,33.95,33.99,19500.0,14.3495,14.3495,14.3284,14.3453,19500.0
2006-02-23 11:20:00,33.99,34.01,33.98,34.0,15800.0,14.3453,14.3538,14.3411,14.3495,15800.0
2006-02-23 11:25:00,34.01,34.08,34.01,34.06,17400.0,14.3538,14.3833,14.3538,14.3749,17400.0
2006-02-23 11:30:00,34.07,34.07,34.05,34.07,8600.0,14.3791,14.3791,14.3706,14.3791,8600.0
2006-02-23 11:35:00,34.07,34.09,34.05,34.07,12400.0,14.3791,14.3875,14.3706,14.3791,12400.0
2006-02-23 11:40:00,34.04,34.09,34.03,34.03,8600.0,14.3664,14.3875,14.3622,14.3622,8600.0
2006-02-23 11:45:00,34.03,34.06,34.03,34.04,11600.0,14.3622,14.3749,14.3622,14.3664,11600.0
2006-02-23 11:50:00,34.05,34.07,34.04,34.04,8600.0,14.3706,14.3791,14.3664,14.3664,8600.0
2006-02-23 11:55:00,34.05,34.06,34.01,34.01,19000.0,14.3706,14.3749,14.3538,14.3538,19000.0
2006-02-23 12:00:00,34.01,34.01,33.97,33.98,14800.0,14.3538,14.3538,14.3369,14.3411,14800.0
2006-02-23 12:05:00,33.98,34.01,33.97,33.99,10000.0,14.3411,14.3538,14.3369,14.3453,10000.0
2006-02-23 12:10:00,33.99,34.06,33.99,34.03,13200.0,14.3453,14.3749,14.3453,14.3622,13200.0
2006-02-23 12:15:00,34.03,34.07,34.03,34.06,9600.0,14.3622,14.3791,14.3622,14.3749,9600.0
2006-02-23 12:20:00,34.06,34.08,34.04,34.08,9400.0,14.3749,14.3833,14.3664,14.3833,9400.0
2006-02-23 12:25:00,34.07,34.09,34.04,34.07,9600.0,14.3791,14.3875,14.3664,14.3791,9600.0
2006-02-23 12:30:00,34.07,34.14,34.06,34.13,23200.0,14.3791,14.4086,14.3749,14.4044,23200.0
2006-02-23 12:35:00,34.12,34.14,34.1,34.13,11900.0,14.4002,14.4086,14.3917,14.4044,11900.0
2006-02-23 12:40:00,34.12,34.2,34.12,34.12,26700.0,14.4002,14.4339,14.4002,14.4002,26700.0
2006-02-23 12:45:00,34.13,34.17,34.11,34.16,10700.0,14.4044,14.4213,14.396,14.4171,10700.0
2006-02-23 12:50:00,34.17,34.18,34.14,34.15,12800.0,14.4213,14.4255,14.4086,14.4128,12800.0
2006-02-23 12:55:00,34.14,34.16,34.12,34.13,9200.0,14.4086,14.4171,14.4002,14.4044,9200.0
2006-02-23 13:00:00,34.12,34.14,34.1,34.1,18200.0,14.4002,14.4086,14.3917,14.3917,18200.0
2006-02-23 13:05:00,34.1,34.14,34.1,34.12,9000.0,14.3917,14.4086,14.3917,14.4002,9000.0
2006-02-23 13:10:00,34.14,34.16,34.13,34.15,6700.0,14.4086,14.4171,14.4044,14.4128,6700.0
2006-02-23 13:15:00,34.15,34.2,34.13,34.13,13500.0,14.4128,14.4339,14.4044,14.4044,13500.0
2006-02-23 13:20:00,34.13,34.21,34.1,34.21,9300.0,14.4044,14.4382,14.3917,14.4382,9300.0
2006-02-23 13:25:00,34.21,34.21,34.16,34.16,12500.0,14.4382,14.4382,14.4171,14.4171,12500.0
2006-02-23 13:30:00,34.17,34.18,34.16,34.17,12700.0,14.4213,14.4255,14.4171,14.4213,12700.0
2006-02-23 13:35:00,34.17,34.18,34.12,34.15,13400.0,14.4213,14.4255,14.4002,14.4128,13400.0
2006-02-23 13:40:00,34.14,34.17,34.14,34.16,7800.0,14.4086,14.4213,14.4086,14.4171,7800.0
2006-02-23 13:45:00,34.16,34.2,34.16,34.18,8300.0,14.4171,14.4339,14.4171,14.4255,8300.0
2006-02-23 13:50:00,34.19,34.2,34.18,34.2,8800.0,14.4297,14.4339,14.4255,14.4339,8800.0
2006-02-23 13:55:00,34.2,34.22,34.2,34.2,7000.0,14.4339,14.4424,14.4339,14.4339,7000.0
2006-02-23 14:00:00,34.22,34.22,34.2,34.21,6200.0,14.4424,14.4424,14.4339,14.4382,6200.0
2006-02-23 14:05:00,34.2,34.22,34.18,34.18,8100.0,14.4339,14.4424,14.4255,14.4255,8100.0
2006-02-23 14:10:00,34.18,34.19,34.13,34.14,12700.0,14.4255,14.4297,14.4044,14.4086,12700.0
2006-02-23 14:15:00,34.13,34.14,34.11,34.12,13500.0,14.4044,14.4086,14.396,14.4002,13500.0
2006-02-23 14:20:00,34.11,34.11,34.06,34.11,21000.0,14.396,14.396,14.3749,14.396,21000.0
2006-02-23 14:25:00,34.12,34.15,34.11,34.14,10300.0,14.4002,14.4128,14.396,14.4086,10300.0
2006-02-23 14:30:00,34.14,34.15,34.1,34.13,7900.0,14.4086,14.4128,14.3917,14.4044,7900.0
2006-02-23 14:35:00,34.11,34.14,34.11,34.14,17000.0,14.396,14.4086,14.396,14.4086,17000.0
2006-02-23 14:40:00,34.14,34.15,34.08,34.08,19000.0,14.4086,14.4128,14.3833,14.3833,19000.0
2006-02-23 14:45:00,34.09,34.14,34.09,34.14,16700.0,14.3875,14.4086,14.3875,14.4086,16700.0
2006-02-23 14:50:00,34.14,34.15,34.1,34.1,15500.0,14.4086,14.4128,14.3917,14.3917,15500.0
2006-02-23 14:55:00,34.09,34.15,34.09,34.14,20000.0,14.3875,14.4128,14.3875,14.4086,20000.0
2006-02-23 15:00:00,34.13,34.14,34.1,34.1,10600.0,14.4044,14.4086,14.3917,14.3917,10600.0
2006-02-23 15:05:00,34.1,34.14,34.09,34.09,13200.0,14.3917,14.4086,14.3875,14.3875,13200.0
2006-02-23 15:10:00,34.09,34.11,34.09,34.11,11300.0,14.3875,14.396,14.3875,14.396,11300.0
2006-02-23 15:15:00,34.1,34.11,34.04,34.06,33800.0,14.3917,14.396,14.3664,14.3749,33800.0
2006-02-23 15:20:00,34.06,34.09,34.05,34.09,32400.0,14.3749,14.3875,14.3706,14.3875,32400.0
2006-02-23 15:25:00,34.09,34.1,34.05,34.07,41100.0,14.3875,14.3917,14.3706,14.3791,41100.0
2006-02-23 15:30:00,34.06,34.1,34.05,34.07,44500.0,14.3749,14.3917,14.3706,14.3791,44500.0
2006-02-23 15:35:00,34.09,34.09,33.96,34.02,43500.0,14.3875,14.3875,14.3326,14.358,43500.0
2006-02-23 15:40:00,34.02,34.02,33.96,33.98,45900.0,14.358,14.358,14.3326,14.3411,45900.0
2006-02-23 15:45:00,33.98,34.01,33.96,33.99,57800.0,14.3411,14.3538,14.3326,14.3453,57800.0
2006-02-23 15:50:00,33.99,34.02,33.96,33.99,52200.0,14.3453,14.358,14.3326,14.3453,52200.0
2006-02-23 15:55:00,33.99,34.03,33.98,34.01,71800.0,14.3453,14.3622,14.3411,14.3538,71800.0
2006-02-24 09:30:00,34.06,34.09,33.98,33.98,29600.0,14.3749,14.3875,14.3411,14.3411,29600.0
2006-02-24 09:35:00,34.02,34.11,33.95,34.09,57600.0,14.358,14.396,14.3284,14.3875,57600.0
2006-02-24 09:40:00,34.09,34.1,34.07,34.08,13900.0,14.3875,14.3917,14.3791,14.3833,13900.0
2006-02-24 09:45:00,34.09,34.12,34.06,34.12,19200.0,14.3875,14.4002,14.3749,14.4002,19200.0
2006-02-24 09:50:00,34.12,34.12,34.07,34.11,6700.0,14.4002,14.4002,14.3791,14.396,6700.0
2006-02-24 09:55:00,34.11,34.12,34.06,34.09,13700.0,14.396,14.4002,14.3749,14.3875,13700.0
2006-02-24 10:00:00,34.12,34.13,34.09,34.1,18500.0,14.4002,14.4044,14.3875,14.3917,18500.0
2006-02-24 10:05:00,34.11,34.12,34.09,34.11,5400.0,14.396,14.4002,14.3875,14.396,5400.0
2006-02-24 10:10:00,34.1,34.13,34.03,34.07,23400.0,14.3917,14.4044,14.3622,14.3791,23400.0
2006-02-24 10:15:00,34.07,34.11,34.06,34.09,25600.0,14.3791,14.396,14.3749,14.3875,25600.0
2006-02-24 10:20:00,34.08,34.12,34.06,34.11,18700.0,14.3833,14.4002,14.3749,14.396,18700.0
2006-02-24 10:25:00,34.12,34.16,34.12,34.13,9300.0,14.4002,14.4171,14.4002,14.4044,9300.0
2006-02-24 10:30:00,34.14,34.14,34.11,34.12,9800.0,14.4086,14.4086,14.396,14.4002,9800.0
2006-02-24 10:35:00,34.14,34.16,34.1,34.14,16700.0,14.4086,14.4171,14.3917,14.4086,16700.0
2006-02-24 10:40:00,34.14,34.14,34.1,34.13,30000.0,14.4086,14.4086,14.3917,14.4044,30000.0
2006-02-24 10:45:00,34.14,34.15,34.12,34.14,35600.0,14.4086,14.4128,14.4002,14.4086,35600.0
2006-02-24 10:50:00,34.15,34.17,34.12,34.17,15300.0,14.4128,14.4213,14.4002,14.4213,15300.0
2006-02-24 10:55:00,34.17,34.17,34.14,34.14,6800.0,14.4213,14.4213,14.4086,14.4086,6800.0
2006-02-24 11:00:00,34.14,34.17,34.14,34.17,4200.0,14.4086,14.4213,14.4086,14.4213,4200.0
2006-02-24 11:05:00,34.16,34.17,34.12,34.15,10900.0,14.4171,14.4213,14.4002,14.4128,10900.0
2006-02-24 11:10:00,34.17,34.17,34.12,34.13,7500.0,14.4213,14.4213,14.4002,14.4044,7500.0
2006-02-24 11:15:00,34.14,34.16,34.14,34.15,8900.0,14.4086,14.4171,14.4086,14.4128,8900.0
2006-02-24 11:20:00,34.15,34.18,34.15,34.16,10000.0,14.4128,14.4255,14.4128,14.4171,10000.0
2006-02-24 11:25:00,34.17,34.17,34.14,34.14,11500.0,14.4213,14.4213,14.4086,14.4086,11500.0
2006-02-24 11:30:00,34.13,34.16,34.13,34.15,10600.0,14.4044,14.4171,14.4044,14.4128,10600.0
2006-02-24 11:35:00,34.17,34.18,34.15,34.16,10600.0,14.4213,14.4255,14.4128,14.4171,10600.0
2006-02-24 11:40:00,34.16,34.16,34.14,34.15,3900.0,14.4171,14.4171,14.4086,14.4128,3900.0
2006-02-24 11:45:00,34.15,34.15,34.13,34.15,5100.0,14.4128,14.4128,14.4044,14.4128,5100.0
2006-02-24 11:50:00,34.15,34.16,34.15,34.15,5200.0,14.4128,14.4171,14.4128,14.4128,5200.0
2006-02-24 11:55:00,34.16,34.17,34.15,34.16,7600.0,14.4171,14.4213,14.4128,14.4171,7600.0
2006-02-24 12:00:00,34.16,34.18,34.15,34.15,9400.0,14.4171,14.4255,14.4128,14.4128,9400.0
2006-02-24 12:05:00,34.15,34.16,34.13,34.16,6500.0,14.4128,14.4171,14.4044,14.4171,6500.0
2006-02-24 12:10:00,34.14,34.14,34.11,34.11,19500.0,14.4086,14.4086,14.396,14.396,19500.0
2006-02-24 12:15:00,34.12,34.14,34.11,34.13,16700.0,14.4002,14.4086,14.396,14.4044,16700.0
2006-02-24 12:20:00,34.13,34.15,34.1,34.13,15300.0,14.4044,14.4128,14.3917,14.4044,15300.0
2006-02-24 12:25:00,34.13,34.17,34.11,34.13,64200.0,14.4044,14.4213,14.396,14.4044,64200.0
2006-02-24 12:30:00,34.14,34.14,34.11,34.13,10600.0,14.4086,14.4086,14.396,14.4044,10600.0
2006-02-24 12:35:00,34.14,34.15,34.12,34.15,8700.0,14.4086,14.4128,14.4002,14.4128,8700.0
2006-02-24 12:40:00,34.15,34.17,34.13,34.13,13000.0,14.4128,14.4213,14.4044,14.4044,13000.0
2006-02-24 12:45:00,34.15,34.15,34.13,34.14,8400.0,14.4128,14.4128,14.4044,14.4086,8400.0
2006-02-24 12:50:00,34.14,34.15,34.13,34.15,17500.0,14.4086,14.4128,14.4044,14.4128,17500.0
2006-02-24 12:55:00,34.15,34.16,34.13,34.14,7900.0,14.4128,14.4171,14.4044,14.4086,7900.0
2006-02-24 13:00:00,34.14,34.16,34.11,34.12,27900.0,14.4086,14.4171,14.396,14.4002,27900.0
2006-02-24 13:05:00,34.11,34.13,34.11,34.13,13100.0,14.396,14.4044,14.396,14.4044,13100.0
2006-02-24 13:10:00,34.12,34.15,34.1,34.14,35300.0,14.4002,14.4128,14.3917,14.4086,35300.0
2006-02-24 13:15:00,34.13,34.15,34.12,34.14,6100.0,14.4044,14.4128,14.4002,14.4086,6100.0
2006-02-24 13:20:00,34.14,34.15,34.13,34.14,4300.0,14.4086,14.4128,14.4044,14.4086,4300.0
2006-02-24 13:25:00,34.15,34.15,34.11,34.13,6100.0,14.4128,14.4128,14.396,14.4044,6100.0
2006-02-24 13:30:00,34.13,34.14,34.11,34.12,6300.0,14.4044,14.4086,14.396,14.4002,6300.0
2006-02-24 13:35:00,34.13,34.17,34.12,34.16,16400.0,14.4044,14.4213,14.4002,14.4171,16400.0
2006-02-24 13:40:00,34.15,34.16,34.1,34.11,11800.0,14.4128,14.4171,14.3917,14.396,11800.0
2006-02-24 13:45:00,34.12,34.13,34.1,34.12,15400.0,14.4002,14.4044,14.3917,14.4002,15400.0
2006-02-24 13:50:00,34.12,34.13,34.1,34.12,7500.0,14.4002,14.4044,14.3917,14.4002,7500.0
2006-02-24 13:55:00,34.12,34.14,34.1,34.11,12100.0,14.4002,14.4086,14.3917,14.396,12100.0
2006-02-24 14:00:00,34.12,34.14,34.1,34.14,22600.0,14.4002,14.4086,14.3917,14.4086,22600.0
2006-02-24 14:05:00,34.14,34.14,34.11,34.13,12700.0,14.4086,14.4086,14.396,14.4044,12700.0
2006-02-24 14:10:00,34.13,34.14,34.12,34.13,8400.0,14.4044,14.4086,14.4002,14.4044,8400.0
2006-02-24 14:15:00,34.13,34.14,34.12,34.12,8800.0,14.4044,14.4086,14.4002,14.4002,8800.0
2006-02-24 14:20:00,34.12,34.12,34.11,34.11,5500.0,14.4002,14.4002,14.396,14.396,5500.0
2006-02-24 14:25:00,34.12,34.13,34.11,34.12,5000.0,14.4002,14.4044,14.396,14.4002,5000.0
2006-02-24 14:30:00,34.13,34.13,34.1,34.13,10900.0,14.4044,14.4044,14.3917,14.4044,10900.0
2006-02-24 14:35:00,34.13,34.14,34.12,34.14,6900.0,14.4044,14.4086,14.4002,14.4086,6900.0
2006-02-24 14:40:00,34.14,34.14,34.13,34.13,2600.0,14.4086,14.4086,14.4044,14.4044,2600.0
2006-02-24 14:45:00,34.14,34.14,34.11,34.13,6100.0,14.4086,14.4086,14.396,14.4044,6100.0
2006-02-24 14:50:00,34.13,34.18,34.13,34.15,15400.0,14.4044,14.4255,14.4044,14.4128,15400.0
2006-02-24 14:55:00,34.15,34.19,34.15,34.18,10500.0,14.4128,14.4297,14.4128,14.4255,10500.0
2006-02-24 15:00:00,34.18,34.2,34.16,34.16,11000.0,14.4255,14.4339,14.4171,14.4171,11000.0
2006-02-24 15:05:00,34.16,34.17,34.14,34.17,14700.0,14.4171,14.4213,14.4086,14.4213,14700.0
2006-02-24 15:10:00,34.16,34.17,34.15,34.17,6900.0,14.4171,14.4213,14.4128,14.4213,6900.0
2006-02-24 15:15:00,34.17,34.17,34.14,34.14,11000.0,14.4213,14.4213,14.4086,14.4086,11000.0
2006-02-24 15:20:00,34.14,34.15,34.09,34.1,20700.0,14.4086,14.4128,14.3875,14.3917,20700.0
2006-02-24 15:25:00,34.1,34.13,34.1,34.12,11700.0,14.3917,14.4044,14.3917,14.4002,11700.0
2006-02-24 15:30:00,34.12,34.14,34.1,34.13,15500.0,14.4002,14.4086,14.3917,14.4044,15500.0
2006-02-24 15:35:00,34.12,34.14,34.1,34.1,34400.0,14.4002,14.4086,14.3917,14.3917,34400.0
2006-02-24 15:40:00,34.1,34.11,34.1,34.1,9000.0,14.3917,14.396,14.3917,14.3917,9000.0
2006-02-24 15:45:00,34.11,34.13,34.1,34.12,16300.0,14.396,14.4044,14.3917,14.4002,16300.0
2006-02-24 15:50:00,34.11,34.14,34.1,34.11,20400.0,14.396,14.4086,14.3917,14.396,20400.0
2006-02-24 15:55:00,34.11,34.12,34.1,34.12,33600.0,14.396,14.4002,14.3917,14.4002,33600.0
2006-02-27 09:30:00,34.12,34.2,34.12,34.18,66100.0,14.4002,14.4339,14.4002,14.4255,66100.0
2006-02-27 09:35:00,34.18,34.23,34.17,34.2,22100.0,14.4255,14.4466,14.4213,14.4339,22100.0
2006-02-27 09:40:00,34.2,34.25,34.18,34.24,24200.0,14.4339,14.455,14.4255,14.4508,24200.0
2006-02-27 09:45:00,34.24,34.25,34.19,34.2,38800.0,14.4508,14.455,14.4297,14.4339,38800.0
2006-02-27 09:50:00,34.2,34.24,34.2,34.23,19300.0,14.4339,14.4508,14.4339,14.4466,19300.0
2006-02-27 09:55:00,34.21,34.25,34.21,34.24,57500.0,14.4382,14.455,14.4382,14.4508,57500.0
2006-02-27 10:00:00,34.24,34.29,34.24,34.27,14600.0,14.4508,14.4719,14.4508,14.4635,14600.0
2006-02-27 10:05:00,34.27,34.3,34.24,34.3,13100.0,14.4635,14.4761,14.4508,14.4761,13100.0
2006-02-27 10:10:00,34.3,34.31,34.25,34.29,39300.0,14.4761,14.4804,14.455,14.4719,39300.0
2006-02-27 10:15:00,34.32,34.32,34.24,34.27,16300.0,14.4846,14.4846,14.4508,14.4635,16300.0
2006-02-27 10:20:00,34.28,34.29,34.23,34.28,14800.0,14.4677,14.4719,14.4466,14.4677,14800.0
2006-02-27 10:25:00,34.29,34.29,34.15,34.15,34800.0,14.4719,14.4719,14.4128,14.4128,34800.0
2006-02-27 10:30:00,34.15,34.19,34.14,34.16,13400.0,14.4128,14.4297,14.4086,14.4171,13400.0
2006-02-27 10:35:00,34.16,34.16,34.13,34.15,6200.0,14.4171,14.4171,14.4044,14.4128,6200.0
2006-02-27 10:40:00,34.15,34.19,34.13,34.16,16100.0,14.4128,14.4297,14.4044,14.4171,16100.0
2006-02-27 10:45:00,34.16,34.19,34.15,34.16,13200.0,14.4171,14.4297,14.4128,14.4171,13200.0
2006-02-27 10:50:00,34.17,34.19,34.16,34.19,6700.0,14.4213,14.4297,14.4171,14.4297,6700.0
2006-02-27 10:55:00,34.19,34.21,34.17,34.2,10600.0,14.4297,14.4382,14.4213,14.4339,10600.0
2006-02-27 11:00:00,34.2,34.21,34.19,34.2,12600.0,14.4339,14.4382,14.4297,14.4339,12600.0
2006-02-27 11:05:00,34.19,34.2,34.17,34.18,8400.0,14.4297,14.4339,14.4213,14.4255,8400.0
2006-02-27 11:10:00,34.18,34.21,34.17,34.21,14900.0,14.4255,14.4382,14.4213,14.4382,14900.0
2006-02-27 11:15:00,34.21,34.24,34.18,34.23,17700.0,14.4382,14.4508,14.4255,14.4466,17700.0
2006-02-27 11:20:00,34.23,34.26,34.22,34.26,12300.0,14.4466,14.4593,14.4424,14.4593,12300.0
2006-02-27 11:25:00,34.26,34.3,34.25,34.3,9500.0,14.4593,14.4761,14.455,14.4761,9500.0
2006-02-27 11:30:00,34.3,34.3,34.25,34.25,30200.0,14.4761,14.4761,14.455,14.455,30200.0
2006-02-27 11:35:00,34.24,34.25,34.23,34.25,6900.0,14.4508,14.455,14.4466,14.455,6900.0
2006-02-27 11:40:00,34.25,34.26,34.24,34.25,39400.0,14.455,14.4593,14.4508,14.455,39400.0
2006-02-27 11:45:00,34.25,34.25,34.21,34.24,26100.0,14.455,14.455,14.4382,14.4508,26100.0
2006-02-27 11:50:00,34.24,34.25,34.22,34.24,10000.0,14.4508,14.455,14.4424,14.4508,10000.0
2006-02-27 11:55:00,34.24,34.24,34.22,34.23,10100.0,14.4508,14.4508,14.4424,14.4466,10100.0
2006-02-27 12:00:00,34.24,34.24,34.2,34.22,7700.0,14.4508,14.4508,14.4339,14.4424,7700.0
2006-02-27 12:05:00,34.2,34.22,34.18,34.18,24200.0,14.4339,14.4424,14.4255,14.4255,24200.0
2006-02-27 12:10:00,34.19,34.19,34.15,34.15,12600.0,14.4297,14.4297,14.4128,14.4128,12600.0
2006-02-27 12:15:00,34.14,34.17,34.14,34.14,8200.0,14.4086,14.4213,14.4086,14.4086,8200.0
2006-02-27 12:20:00,34.14,34.15,34.13,34.14,10900.0,14.4086,14.4128,14.4044,14.4086,10900.0
2006-02-27 12:25:00,34.13,34.14,34.1,34.1,40200.0,14.4044,14.4086,14.3917,14.3917,40200.0
2006-02-27 12:30:00,34.11,34.12,34.1,34.11,16400.0,14.396,14.4002,14.3917,14.396,16400.0
2006-02-27 12:35:00,34.11,34.12,34.1,34.1,4300.0,14.396,14.4002,14.3917,14.3917,4300.0
2006-02-27 12:40:00,34.11,34.11,34.08,34.08,39600.0,14.396,14.396,14.3833,14.3833,39600.0
2006-02-27 12:45:00,34.08,34.1,34.05,34.07,50000.0,14.3833,14.3917,14.3706,14.3791,50000.0
2006-02-27 12:50:00,34.07,34.08,34.04,34.05,12800.0,14.3791,14.3833,14.3664,14.3706,12800.0
2006-02-27 12:55:00,34.05,34.1,34.04,34.06,20900.0,14.3706,14.3917,14.3664,14.3749,20900.0
2006-02-27 13:00:00,34.07,34.08,34.05,34.08,18400.0,14.3791,14.3833,14.3706,14.3833,18400.0
2006-02-27 13:05:00,34.07,34.1,34.07,34.1,4900.0,14.3791,14.3917,14.3791,14.3917,4900.0
2006-02-27 13:10:00,34.09,34.1,34.08,34.08,18600.0,14.3875,14.3917,14.3833,14.3833,18600.0
2006-02-27 13:15:00,34.1,34.12,34.08,34.11,18000.0,14.3917,14.4002,14.3833,14.396,18000.0
2006-02-27 13:20:00,34.11,34.12,34.09,34.11,42100.0,14.396,14.4002,14.3875,14.396,42100.0
2006-02-27 13:25:00,34.11,34.12,34.08,34.09,22400.0,14.396,14.4002,14.3833,14.3875,22400.0
2006-02-27 13:30:00,34.08,34.09,34.07,34.09,10700.0,14.3833,14.3875,14.3791,14.3875,10700.0
2006-02-27 13:35:00,34.09,34.09,34.04,34.07,12800.0,14.3875,14.3875,14.3664,14.3791,12800.0
2006-02-27 13:40:00,34.07,34.08,34.06,34.07,4000.0,14.3791,14.3833,14.3749,14.3791,4000.0
2006-02-27 13:45:00,34.08,34.08,34.04,34.04,11100.0,14.3833,14.3833,14.3664,14.3664,11100.0
2006-02-27 13:50:00,34.05,34.05,34.03,34.04,14500.0,14.3706,14.3706,14.3622,14.3664,14500.0
2006-02-27 13:55:00,34.04,34.05,34.03,34.04,7000.0,14.3664,14.3706,14.3622,14.3664,7000.0
2006-02-27 14:00:00,34.05,34.09,34.05,34.08,11900.0,14.3706,14.3875,14.3706,14.3833,11900.0
2006-02-27 14:05:00,34.09,34.1,34.09,34.09,102200.0,14.3875,14.3917,14.3875,14.3875,102200.0
2006-02-27 14:10:00,34.09,34.1,34.08,34.09,38200.0,14.3875,14.3917,14.3833,14.3875,38200.0
2006-02-27 14:15:00,34.09,34.13,34.09,34.13,11600.0,14.3875,14.4044,14.3875,14.4044,11600.0
2006-02-27 14:20:00,34.12,34.13,34.12,34.12,7300.0,14.4002,14.4044,14.4002,14.4002,7300.0
2006-02-27 14:25:00,34.13,34.13,34.11,34.12,39100.0,14.4044,14.4044,14.396,14.4002,39100.0
2006-02-27 14:30:00,34.12,34.14,34.11,34.13,23300.0,14.4002,14.4086,14.396,14.4044,23300.0
2006-02-27 14:35:00,34.14,34.21,34.13,34.2,28700.0,14.4086,14.4382,14.4044,14.4339,28700.0
2006-02-27 14:40:00,34.2,34.24,34.19,34.21,42200.0,14.4339,14.4508,14.4297,14.4382,42200.0
2006-02-27 14:45:00,34.24,34.24,34.2,34.2,15700.0,14.4508,14.4508,14.4339,14.4339,15700.0
2006-02-27 14:50:00,34.2,34.23,34.19,34.22,68400.0,14.4339,14.4466,14.4297,14.4424,68400.0
2006-02-27 14:55:00,34.22,34.24,34.2,34.22,54200.0,14.4424,14.4508,14.4339,14.4424,54200.0
2006-02-27 15:00:00,34.22,34.25,34.21,34.25,112200.0,14.4424,14.455,14.4382,14.455,112200.0
2006-02-27 15:05:00,34.25,34.29,34.23,34.26,28800.0,14.455,14.4719,14.4466,14.4593,28800.0
2006-02-27 15:10:00,34.28,34.32,34.26,34.29,26500.0,14.4677,14.4846,14.4593,14.4719,26500.0
2006-02-27 15:15:00,34.29,34.29,34.26,34.27,15400.0,14.4719,14.4719,14.4593,14.4635,15400.0
2006-02-27 15:20:00,34.28,34.28,34.24,34.28,50800.0,14.4677,14.4677,14.4508,14.4677,50800.0
2006-02-27 15:25:00,34.27,34.28,34.25,34.25,95300.0,14.4635,14.4677,14.455,14.455,95300.0
2006-02-27 15:30:00,34.25,34.26,34.23,34.25,76200.0,14.455,14.4593,14.4466,14.455,76200.0
2006-02-27 15:35:00,34.25,34.25,34.19,34.2,34000.0,14.455,14.455,14.4297,14.4339,34000.0
2006-02-27 15:40:00,34.19,34.2,34.17,34.17,31300.0,14.4297,14.4339,14.4213,14.4213,31300.0
2006-02-27 15:45:00,34.16,34.17,34.12,34.13,58500.0,14.4171,14.4213,14.4002,14.4044,58500.0
2006-02-27 15:50:00,34.13,34.16,34.13,34.14,69000.0,14.4044,14.4171,14.4044,14.4086,69000.0
2006-02-27 15:55:00,34.15,34.17,34.13,34.16,58400.0,14.4128,14.4213,14.4044,14.4171,58400.0
2006-02-28 09:30:00,34.12,34.3,34.12,34.2,62300.0,14.4002,14.4761,14.4002,14.4339,62300.0
2006-02-28 09:35:00,34.19,34.21,34.11,34.11,23200.0,14.4297,14.4382,14.396,14.396,23200.0
2006-02-28 09:40:00,34.11,34.18,34.11,34.15,55200.0,14.396,14.4255,14.396,14.4128,55200.0
2006-02-28 09:45:00,34.16,34.18,34.1,34.11,64500.0,14.4171,14.4255,14.3917,14.396,64500.0
2006-02-28 09:50:00,34.1,34.14,34.08,34.09,48700.0,14.3917,14.4086,14.3833,14.3875,48700.0
2006-02-28 09:55:00,34.09,34.09,34.05,34.09,11100.0,14.3875,14.3875,14.3706,14.3875,11100.0
2006-02-28 10:00:00,34.09,34.09,34.05,34.07,28500.0,14.3875,14.3875,14.3706,14.3791,28500.0
2006-02-28 10:05:00,34.07,34.08,34.0,34.02,126900.0,14.3791,14.3833,14.3495,14.358,126900.0
2006-02-28 10:10:00,34.01,34.05,33.98,33.98,19300.0,14.3538,14.3706,14.3411,14.3411,19300.0
2006-02-28 10:15:00,33.96,34.01,33.96,34.0,17900.0,14.3326,14.3538,14.3326,14.3495,17900.0
2006-02-28 10:20:00,34.0,34.05,33.99,34.04,66200.0,14.3495,14.3706,14.3453,14.3664,66200.0
2006-02-28 10:25:00,34.04,34.04,33.98,33.98,70000.0,14.3664,14.3664,14.3411,14.3411,70000.0
2006-02-28 10:30:00,34.0,34.02,33.98,33.99,56200.0,14.3495,14.358,14.3411,14.3453,56200.0
2006-02-28 10:35:00,33.98,34.0,33.95,33.98,60500.0,14.3411,14.3495,14.3284,14.3411,60500.0
2006-02-28 10:40:00,33.98,34.0,33.96,33.99,24500.0,14.3411,14.3495,14.3326,14.3453,24500.0
2006-02-28 10:45:00,33.99,34.0,33.97,34.0,24800.0,14.3453,14.3495,14.3369,14.3495,24800.0
2006-02-28 10:50:00,34.0,34.02,33.98,33.99,18600.0,14.3495,14.358,14.3411,14.3453,18600.0
2006-02-28 10:55:00,34.01,34.01,33.95,33.95,18800.0,14.3538,14.3538,14.3284,14.3284,18800.0
2006-02-28 11:00:00,33.95,34.0,33.94,33.99,28200.0,14.3284,14.3495,14.3242,14.3453,28200.0
2006-02-28 11:05:00,33.99,34.0,33.96,33.97,37200.0,14.3453,14.3495,14.3326,14.3369,37200.0
2006-02-28 11:10:00,33.97,33.99,33.95,33.99,26600.0,14.3369,14.3453,14.3284,14.3453,26600.0
2006-02-28 11:15:00,34.0,34.03,33.98,33.99,22600.0,14.3495,14.3622,14.3411,14.3453,22600.0
2006-02-28 11:20:00,33.99,34.0,33.97,33.99,17400.0,14.3453,14.3495,14.3369,14.3453,17400.0
2006-02-28 11:25:00,34.0,34.01,33.98,33.99,16600.0,14.3495,14.3538,14.3411,14.3453,16600.0
2006-02-28 11:30:00,33.99,34.01,33.99,34.01,12400.0,14.3453,14.3538,14.3453,14.3538,12400.0
2006-02-28 11:35:00,34.01,34.01,33.99,34.0,14100.0,14.3538,14.3538,14.3453,14.3495,14100.0
2006-02-28 11:40:00,34.0,34.01,33.97,33.98,21600.0,14.3495,14.3538,14.3369,14.3411,21600.0
2006-02-28 11:45:00,33.98,33.99,33.97,33.99,17000.0,14.3411,14.3453,14.3369,14.3453,17000.0
2006-02-28 11:50:00,33.98,33.99,33.96,33.97,9600.0,14.3411,14.3453,14.3326,14.3369,9600.0
2006-02-28 11:55:00,33.96,33.98,33.95,33.96,7800.0,14.3326,14.3411,14.3284,14.3326,7800.0
2006-02-28 12:00:00,33.97,33.99,33.94,33.95,40700.0,14.3369,14.3453,14.3242,14.3284,40700.0
2006-02-28 12:05:00,33.95,33.99,33.95,33.98,6600.0,14.3284,14.3453,14.3284,14.3411,6600.0
2006-02-28 12:10:00,33.98,33.98,33.93,33.94,13900.0,14.3411,14.3411,14.32,14.3242,13900.0
2006-02-28 12:15:00,33.94,33.95,33.93,33.95,4800.0,14.3242,14.3284,14.32,14.3284,4800.0
2006-02-28 12:20:00,33.94,33.95,33.93,33.93,3800.0,14.3242,14.3284,14.32,14.32,3800.0
2006-02-28 12:25:00,33.94,33.94,33.93,33.93,12300.0,14.3242,14.3242,14.32,14.32,12300.0
2006-02-28 12:30:00,33.93,33.95,33.92,33.93,17100.0,14.32,14.3284,14.3158,14.32,17100.0
2006-02-28 12:35:00,33.93,33.98,33.93,33.98,7600.0,14.32,14.3411,14.32,14.3411,7600.0
2006-02-28 12:40:00,33.98,34.0,33.97,33.99,10500.0,14.3411,14.3495,14.3369,14.3453,10500.0
2006-02-28 12:45:00,34.0,34.0,33.98,33.99,9100.0,14.3495,14.3495,14.3411,14.3453,9100.0
2006-02-28 12:50:00,33.99,34.0,33.98,33.99,7800.0,14.3453,14.3495,14.3411,14.3453,7800.0
2006-02-28 12:55:00,34.0,34.01,33.97,33.99,5900.0,14.3495,14.3538,14.3369,14.3453,5900.0
2006-02-28 13:00:00,34.0,34.0,33.99,34.0,9100.0,14.3495,14.3495,14.3453,14.3495,9100.0
2006-02-28 13:05:00,34.0,34.04,34.0,34.01,29600.0,14.3495,14.3664,14.3495,14.3538,29600.0
2006-02-28 13:10:00,34.02,34.05,34.01,34.03,11400.0,14.358,14.3706,14.3538,14.3622,11400.0
2006-02-28 13:15:00,34.02,34.03,34.0,34.01,17000.0,14.358,14.3622,14.3495,14.3538,17000.0
2006-02-28 13:20:00,34.01,34.01,33.97,33.97,64400.0,14.3538,14.3538,14.3369,14.3369,64400.0
2006-02-28 13:25:00,33.97,34.01,33.97,34.01,7800.0,14.3369,14.3538,14.3369,14.3538,7800.0
2006-02-28 13:30:00,34.01,34.05,34.01,34.02,10800.0,14.3538,14.3706,14.3538,14.358,10800.0
2006-02-28 13:35:00,34.02,34.03,34.01,34.01,42200.0,14.358,14.3622,14.3538,14.3538,42200.0
2006-02-28 13:40:00,34.01,34.04,33.99,34.02,106900.0,14.3538,14.3664,14.3453,14.358,106900.0
2006-02-28 13:45:00,34.02,34.03,33.99,34.0,84500.0,14.358,14.3622,14.3453,14.3495,84500.0
2006-02-28 13:50:00,34.01,34.02,33.98,33.98,24500.0,14.3538,14.358,14.3411,14.3411,24500.0
2006-02-28 13:55:00,33.99,34.0,33.97,34.0,9600.0,14.3453,14.3495,14.3369,14.3495,9600.0
2006-02-28 14:00:00,33.99,34.0,33.97,33.99,12300.0,14.3453,14.3495,14.3369,14.3453,12300.0
2006-02-28 14:05:00,33.98,34.0,33.98,34.0,6700.0,14.3411,14.3495,14.3411,14.3495,6700.0
2006-02-28 14:10:00,33.99,34.0,33.98,33.98,16000.0,14.3453,14.3495,14.3411,14.3411,16000.0
2006-02-28 14:15:00,33.98,34.0,33.98,33.98,13800.0,14.3411,14.3495,14.3411,14.3411,13800.0
2006-02-28 14:20:00,33.98,34.0,33.97,34.0,27400.0,14.3411,14.3495,14.3369,14.3495,27400.0
2006-02-28 14:25:00,33.99,34.0,33.99,33.99,5100.0,14.3453,14.3495,14.3453,14.3453,5100.0
2006-02-28 14:30:00,33.99,33.99,33.98,33.98,6600.0,14.3453,14.3453,14.3411,14.3411,6600.0
2006-02-28 14:35:00,33.98,33.99,33.97,33.97,16600.0,14.3411,14.3453,14.3369,14.3369,16600.0
2006-02-28 14:40:00,33.97,33.99,33.96,33.97,10800.0,14.3369,14.3453,14.3326,14.3369,10800.0
2006-02-28 14:45:00,33.98,33.99,33.96,33.99,20500.0,14.3411,14.3453,14.3326,14.3453,20500.0
2006-02-28 14:50:00,33.98,34.0,33.97,33.99,18200.0,14.3411,14.3495,14.3369,14.3453,18200.0
2006-02-28 14:55:00,34.0,34.0,33.97,33.98,13800.0,14.3495,14.3495,14.3369,14.3411,13800.0
2006-02-28 15:00:00,33.98,34.0,33.98,33.98,26500.0,14.3411,14.3495,14.3411,14.3411,26500.0
2006-02-28 15:05:00,33.98,33.99,33.96,33.97,27500.0,14.3411,14.3453,14.3326,14.3369,27500.0
2006-02-28 15:10:00,33.98,34.0,33.98,33.98,30600.0,14.3411,14.3495,14.3411,14.3411,30600.0
2006-02-28 15:15:00,33.98,34.0,33.95,33.97,103400.0,14.3411,14.3495,14.3284,14.3369,103400.0
2006-02-28 15:20:00,33.98,33.99,33.96,33.99,14400.0,14.3411,14.3453,14.3326,14.3453,14400.0
2006-02-28 15:25:00,33.99,34.0,33.98,33.99,28700.0,14.3453,14.3495,14.3411,14.3453,28700.0
2006-02-28 15:30:00,34.0,34.07,33.99,34.04,52400.0,14.3495,14.3791,14.3453,14.3664,52400.0
2006-02-28 15:35:00,34.04,34.07,34.01,34.04,34900.0,14.3664,14.3791,14.3538,14.3664,34900.0
2006-02-28 15:40:00,34.05,34.09,34.05,34.06,31300.0,14.3706,14.3875,14.3706,14.3749,31300.0
2006-02-28 15:45:00,34.06,34.07,34.03,34.04,47000.0,14.3749,14.3791,14.3622,14.3664,47000.0
2006-02-28 15:50:00,34.05,34.07,34.02,34.04,49700.0,14.3706,14.3791,14.358,14.3664,49700.0
2006-02-28 15:55:00,34.03,34.06,34.02,34.03,64100.0,14.3622,14.3749,14.358,14.3622,64100.0
2006-03-01 09:30:00,34.03,34.08,34.0,34.0,82800.0,14.3622,14.3833,14.3495,14.3495,82800.0
2006-03-01 09:35:00,34.0,34.01,33.99,33.99,24700.0,14.3495,14.3538,14.3453,14.3453,24700.0
2006-03-01 09:40:00,33.99,34.02,33.99,34.0,77800.0,14.3453,14.358,14.3453,14.3495,77800.0
2006-03-01 09:45:00,34.0,34.01,33.92,33.97,112800.0,14.3495,14.3538,14.3158,14.3369,112800.0
2006-03-01 09:50:00,33.96,34.0,33.95,33.99,153400.0,14.3326,14.3495,14.3284,14.3453,153400.0
2006-03-01 09:55:00,33.99,34.01,33.98,33.99,90000.0,14.3453,14.3538,14.3411,14.3453,90000.0
2006-03-01 10:00:00,34.0,34.02,33.99,33.99,25900.0,14.3495,14.358,14.3453,14.3453,25900.0
2006-03-01 10:05:00,33.99,34.03,33.98,34.01,179100.0,14.3453,14.3622,14.3411,14.3538,179100.0
2006-03-01 10:10:00,34.0,34.05,33.99,34.01,78600.0,14.3495,14.3706,14.3453,14.3538,78600.0
2006-03-01 10:15:00,34.02,34.05,34.02,34.02,23300.0,14.358,14.3706,14.358,14.358,23300.0
2006-03-01 10:20:00,34.02,34.03,33.99,34.01,23300.0,14.358,14.3622,14.3453,14.3538,23300.0
2006-03-01 10:25:00,34.0,34.02,33.96,33.99,56100.0,14.3495,14.358,14.3326,14.3453,56100.0
2006-03-01 10:30:00,34.0,34.02,33.99,34.0,27500.0,14.3495,14.358,14.3453,14.3495,27500.0
2006-03-01 10:35:00,33.99,34.0,33.99,33.99,29100.0,14.3453,14.3495,14.3453,14.3453,29100.0
2006-03-01 10:40:00,34.0,34.01,33.99,34.0,23400.0,14.3495,14.3538,14.3453,14.3495,23400.0
2006-03-01 10:45:00,34.01,34.02,34.0,34.0,56100.0,14.3538,14.358,14.3495,14.3495,56100.0
2006-03-01 10:50:00,34.0,34.01,33.99,34.0,17900.0,14.3495,14.3538,14.3453,14.3495,17900.0
2006-03-01 10:55:00,34.0,34.0,33.99,33.99,30900.0,14.3495,14.3495,14.3453,14.3453,30900.0
2006-03-01 11:00:00,33.99,34.0,33.99,34.0,20600.0,14.3453,14.3495,14.3453,14.3495,20600.0
2006-03-01 11:05:00,34.0,34.02,33.99,34.0,129800.0,14.3495,14.358,14.3453,14.3495,129800.0
2006-03-01 11:10:00,34.01,34.02,33.99,34.02,57000.0,14.3538,14.358,14.3453,14.358,57000.0
2006-03-01 11:15:00,34.02,34.03,33.99,33.99,19200.0,14.358,14.3622,14.3453,14.3453,19200.0
2006-03-01 11:20:00,33.99,34.0,33.96,33.96,33500.0,14.3453,14.3495,14.3326,14.3326,33500.0
2006-03-01 11:25:00,33.96,33.96,33.92,33.92,27700.0,14.3326,14.3326,14.3158,14.3158,27700.0
2006-03-01 11:30:00,33.92,33.97,33.91,33.95,48500.0,14.3158,14.3369,14.3115,14.3284,48500.0
2006-03-01 11:35:00,33.95,33.95,33.94,33.95,11400.0,14.3284,14.3284,14.3242,14.3284,11400.0
2006-03-01 11:40:00,33.95,33.96,33.94,33.94,20300.0,14.3284,14.3326,14.3242,14.3242,20300.0
2006-03-01 11:45:00,33.95,33.96,33.94,33.94,42600.0,14.3284,14.3326,14.3242,14.3242,42600.0
2006-03-01 11:50:00,33.94,33.95,33.94,33.95,16400.0,14.3242,14.3284,14.3242,14.3284,16400.0
2006-03-01 11:55:00,33.94,33.95,33.9,33.91,113000.0,14.3242,14.3284,14.3073,14.3115,113000.0
2006-03-01 12:00:00,33.91,33.94,33.91,33.92,18700.0,14.3115,14.3242,14.3115,14.3158,18700.0
2006-03-01 12:05:00,33.93,33.95,33.93,33.95,75300.0,14.32,14.3284,14.32,14.3284,75300.0
2006-03-01 12:10:00,33.95,33.95,33.92,33.92,19200.0,14.3284,14.3284,14.3158,14.3158,19200.0
2006-03-01 12:15:00,33.92,33.94,33.92,33.94,14200.0,14.3158,14.3242,14.3158,14.3242,14200.0
2006-03-01 12:20:00,33.93,33.96,33.93,33.95,32500.0,14.32,14.3326,14.32,14.3284,32500.0
2006-03-01 12:25:00,33.95,33.95,33.92,33.93,13500.0,14.3284,14.3284,14.3158,14.32,13500.0
2006-03-01 12:30:00,33.93,33.93,33.92,33.92,12400.0,14.32,14.32,14.3158,14.3158,12400.0
2006-03-01 12:35:00,33.92,33.95,33.92,33.95,54500.0,14.3158,14.3284,14.3158,14.3284,54500.0
2006-03-01 12:40:00,33.95,33.96,33.93,33.95,8400.0,14.3284,14.3326,14.32,14.3284,8400.0
2006-03-01 12:45:00,33.95,33.96,33.94,33.95,8700.0,14.3284,14.3326,14.3242,14.3284,8700.0
2006-03-01 12:50:00,33.95,33.96,33.93,33.94,124200.0,14.3284,14.3326,14.32,14.3242,124200.0
2006-03-01 12:55:00,33.94,33.95,33.93,33.94,10800.0,14.3242,14.3284,14.32,14.3242,10800.0
2006-03-01 13:00:00,33.93,33.96,33.93,33.96,12200.0,14.32,14.3326,14.32,14.3326,12200.0
2006-03-01 13:05:00,33.96,33.96,33.93,33.94,8700.0,14.3326,14.3326,14.32,14.3242,8700.0
2006-03-01 13:10:00,33.94,33.96,33.92,33.95,129700.0,14.3242,14.3326,14.3158,14.3284,129700.0
2006-03-01 13:15:00,33.94,33.96,33.94,33.94,108000.0,14.3242,14.3326,14.3242,14.3242,108000.0
2006-03-01 13:20:00,33.95,33.96,33.93,33.94,7400.0,14.3284,14.3326,14.32,14.3242,7400.0
2006-03-01 13:25:00,33.94,33.97,33.94,33.96,5600.0,14.3242,14.3369,14.3242,14.3326,5600.0
2006-03-01 13:30:00,33.96,33.96,33.94,33.95,5700.0,14.3326,14.3326,14.3242,14.3284,5700.0
2006-03-01 13:35:00,33.95,33.97,33.94,33.96,15700.0,14.3284,14.3369,14.3242,14.3326,15700.0
2006-03-01 13:40:00,33.96,33.98,33.94,33.96,8700.0,14.3326,14.3411,14.3242,14.3326,8700.0
2006-03-01 13:45:00,33.96,33.99,33.95,33.96,6800.0,14.3326,14.3453,14.3284,14.3326,6800.0
2006-03-01 13:50:00,33.97,34.0,33.94,34.0,10000.0,14.3369,14.3495,14.3242,14.3495,10000.0
2006-03-01 13:55:00,34.0,34.0,33.97,34.0,26800.0,14.3495,14.3495,14.3369,14.3495,26800.0
2006-03-01 14:00:00,33.99,34.01,33.97,34.01,16800.0,14.3453,14.3538,14.3369,14.3538,16800.0
2006-03-01 14:05:00,34.01,34.02,34.0,34.01,17600.0,14.3538,14.358,14.3495,14.3538,17600.0
2006-03-01 14:10:00,34.02,34.03,33.97,33.99,39600.0,14.358,14.3622,14.3369,14.3453,39600.0
2006-03-01 14:15:00,34.0,34.02,33.97,34.01,70700.0,14.3495,14.358,14.3369,14.3538,70700.0
2006-03-01 14:20:00,34.01,34.02,34.0,34.0,14500.0,14.3538,14.358,14.3495,14.3495,14500.0
2006-03-01 14:25:00,34.01,34.03,34.0,34.02,20600.0,14.3538,14.3622,14.3495,14.358,20600.0
2006-03-01 14:30:00,34.03,34.04,34.0,34.01,24100.0,14.3622,14.3664,14.3495,14.3538,24100.0
2006-03-01 14:35:00,34.01,34.02,34.0,34.0,19400.0,14.3538,14.358,14.3495,14.3495,19400.0
2006-03-01 14:40:00,34.0,34.02,34.0,34.02,10200.0,14.3495,14.358,14.3495,14.358,10200.0
2006-03-01 14:45:00,34.01,34.02,34.0,34.01,17100.0,14.3538,14.358,14.3495,14.3538,17100.0
2006-03-01 14:50:00,34.01,34.03,34.01,34.02,17600.0,14.3538,14.3622,14.3538,14.358,17600.0
2006-03-01 14:55:00,34.02,34.02,34.0,34.01,15400.0,14.358,14.358,14.3495,14.3538,15400.0
2006-03-01 15:00:00,34.02,34.05,34.02,34.05,59400.0,14.358,14.3706,14.358,14.3706,59400.0
2006-03-01 15:05:00,34.05,34.05,34.02,34.03,16400.0,14.3706,14.3706,14.358,14.3622,16400.0
2006-03-01 15:10:00,34.03,34.03,34.02,34.02,17700.0,14.3622,14.3622,14.358,14.358,17700.0
2006-03-01 15:15:00,34.03,34.04,34.02,34.03,64700.0,14.3622,14.3664,14.358,14.3622,64700.0
2006-03-01 15:20:00,34.03,34.03,34.01,34.01,21300.0,14.3622,14.3622,14.3538,14.3538,21300.0
2006-03-01 15:25:00,34.01,34.05,34.01,34.04,31500.0,14.3538,14.3706,14.3538,14.3664,31500.0
2006-03-01 15:30:00,34.03,34.04,34.03,34.04,20700.0,14.3622,14.3664,14.3622,14.3664,20700.0
2006-03-01 15:35:00,34.05,34.07,34.04,34.06,31200.0,14.3706,14.3791,14.3664,14.3749,31200.0
2006-03-01 15:40:00,34.07,34.08,34.05,34.08,46300.0,14.3791,14.3833,14.3706,14.3833,46300.0
2006-03-01 15:45:00,34.07,34.09,34.06,34.08,26000.0,14.3791,14.3875,14.3749,14.3833,26000.0
2006-03-01 15:50:00,34.08,34.09,34.06,34.08,30600.0,14.3833,14.3875,14.3749,14.3833,30600.0
2006-03-01 15:55:00,34.08,34.1,34.07,34.09,60600.0,14.3833,14.3917,14.3791,14.3875,60600.0
2006-03-02 09:30:00,34.02,34.02,33.96,33.99,80100.0,14.358,14.358,14.3326,14.3453,80100.0
2006-03-02 09:35:00,33.99,34.0,33.98,33.98,99000.0,14.3453,14.3495,14.3411,14.3411,99000.0
2006-03-02 09:40:00,33.99,33.99,33.93,33.94,141800.0,14.3453,14.3453,14.32,14.3242,141800.0
2006-03-02 09:45:00,33.94,33.94,33.82,33.82,55200.0,14.3242,14.3242,14.2736,14.2736,55200.0
2006-03-02 09:50:00,33.82,33.88,33.67,33.69,56600.0,14.2736,14.2989,14.2103,14.2187,56600.0
2006-03-02 09:55:00,33.64,33.75,33.61,33.62,82900.0,14.1976,14.244,14.1849,14.1892,82900.0
2006-03-02 10:00:00,33.63,33.68,33.58,33.67,41600.0,14.1934,14.2145,14.1723,14.2103,41600.0
2006-03-02 10:05:00,33.66,33.82,33.66,33.81,38300.0,14.206,14.2736,14.206,14.2693,38300.0
2006-03-02 10:10:00,33.81,33.84,33.77,33.8,51000.0,14.2693,14.282,14.2525,14.2651,51000.0
2006-03-02 10:15:00,33.79,33.81,33.77,33.79,26700.0,14.2609,14.2693,14.2525,14.2609,26700.0
2006-03-02 10:20:00,33.79,33.8,33.75,33.78,43600.0,14.2609,14.2651,14.244,14.2567,43600.0
2006-03-02 10:25:00,33.78,33.84,33.72,33.84,58800.0,14.2567,14.282,14.2314,14.282,58800.0
2006-03-02 10:30:00,33.83,33.84,33.72,33.74,62900.0,14.2778,14.282,14.2314,14.2398,62900.0
2006-03-02 10:35:00,33.74,33.75,33.68,33.68,59800.0,14.2398,14.244,14.2145,14.2145,59800.0
2006-03-02 10:40:00,33.68,33.7,33.63,33.65,44900.0,14.2145,14.2229,14.1934,14.2018,44900.0
2006-03-02 10:45:00,33.64,33.68,33.6,33.63,43200.0,14.1976,14.2145,14.1807,14.1934,43200.0
2006-03-02 10:50:00,33.63,33.65,33.6,33.64,39200.0,14.1934,14.2018,14.1807,14.1976,39200.0
2006-03-02 10:55:00,33.66,33.67,33.6,33.6,33300.0,14.206,14.2103,14.1807,14.1807,33300.0
2006-03-02 11:00:00,33.61,33.66,33.6,33.65,36900.0,14.1849,14.206,14.1807,14.2018,36900.0
2006-03-02 11:05:00,33.65,33.67,33.63,33.65,31600.0,14.2018,14.2103,14.1934,14.2018,31600.0
2006-03-02 11:10:00,33.65,33.65,33.6,33.64,19800.0,14.2018,14.2018,14.1807,14.1976,19800.0
2006-03-02 11:15:00,33.64,33.69,33.64,33.69,29300.0,14.1976,14.2187,14.1976,14.2187,29300.0
2006-03-02 11:20:00,33.68,33.69,33.58,33.58,42400.0,14.2145,14.2187,14.1723,14.1723,42400.0
2006-03-02 11:25:00,33.58,33.6,33.55,33.58,56800.0,14.1723,14.1807,14.1596,14.1723,56800.0
2006-03-02 11:30:00,33.6,33.6,33.51,33.52,85900.0,14.1807,14.1807,14.1427,14.1469,85900.0
2006-03-02 11:35:00,33.52,33.56,33.49,33.55,185200.0,14.1469,14.1638,14.1343,14.1596,185200.0
2006-03-02 11:40:00,33.55,33.57,33.5,33.51,55900.0,14.1596,14.1681,14.1385,14.1427,55900.0
2006-03-02 11:45:00,33.52,33.53,33.47,33.47,51100.0,14.1469,14.1512,14.1258,14.1258,51100.0
2006-03-02 11:50:00,33.46,33.55,33.46,33.54,21800.0,14.1216,14.1596,14.1216,14.1554,21800.0
2006-03-02 11:55:00,33.53,33.55,33.5,33.52,25300.0,14.1512,14.1596,14.1385,14.1469,25300.0
2006-03-02 12:00:00,33.53,33.56,33.53,33.56,8200.0,14.1512,14.1638,14.1512,14.1638,8200.0
2006-03-02 12:05:00,33.55,33.55,33.51,33.53,40500.0,14.1596,14.1596,14.1427,14.1512,40500.0
2006-03-02 12:10:00,33.54,33.54,33.5,33.51,21000.0,14.1554,14.1554,14.1385,14.1427,21000.0
2006-03-02 12:15:00,33.53,33.53,33.45,33.47,25800.0,14.1512,14.1512,14.1174,14.1258,25800.0
2006-03-02 12:20:00,33.48,33.52,33.47,33.48,54600.0,14.1301,14.1469,14.1258,14.1301,54600.0
2006-03-02 12:25:00,33.49,33.51,33.45,33.46,25900.0,14.1343,14.1427,14.1174,14.1216,25900.0
2006-03-02 12:30:00,33.48,33.5,33.45,33.5,21500.0,14.1301,14.1385,14.1174,14.1385,21500.0
2006-03-02 12:35:00,33.51,33.54,33.49,33.5,34900.0,14.1427,14.1554,14.1343,14.1385,34900.0
2006-03-02 12:40:00,33.51,33.54,33.49,33.51,33200.0,14.1427,14.1554,14.1343,14.1427,33200.0
2006-03-02 12:45:00,33.5,33.56,33.5,33.55,20400.0,14.1385,14.1638,14.1385,14.1596,20400.0
2006-03-02 12:50:00,33.55,33.56,33.55,33.56,6400.0,14.1596,14.1638,14.1596,14.1638,6400.0
2006-03-02 12:55:00,33.57,33.59,33.56,33.58,7100.0,14.1681,14.1765,14.1638,14.1723,7100.0
2006-03-02 13:00:00,33.58,33.63,33.55,33.62,93100.0,14.1723,14.1934,14.1596,14.1892,93100.0
2006-03-02 13:05:00,33.62,33.65,33.58,33.6,33300.0,14.1892,14.2018,14.1723,14.1807,33300.0
2006-03-02 13:10:00,33.6,33.64,33.59,33.59,11500.0,14.1807,14.1976,14.1765,14.1765,11500.0
2006-03-02 13:15:00,33.59,33.62,33.59,33.6,16700.0,14.1765,14.1892,14.1765,14.1807,16700.0
2006-03-02 13:20:00,33.6,33.63,33.59,33.61,20400.0,14.1807,14.1934,14.1765,14.1849,20400.0
2006-03-02 13:25:00,33.61,33.61,33.57,33.58,16400.0,14.1849,14.1849,14.1681,14.1723,16400.0
2006-03-02 13:30:00,33.59,33.65,33.59,33.59,32800.0,14.1765,14.2018,14.1765,14.1765,32800.0
2006-03-02 13:35:00,33.59,33.64,33.57,33.59,26500.0,14.1765,14.1976,14.1681,14.1765,26500.0
2006-03-02 13:40:00,33.59,33.61,33.57,33.59,24200.0,14.1765,14.1849,14.1681,14.1765,24200.0
2006-03-02 13:45:00,33.59,33.65,33.58,33.62,50900.0,14.1765,14.2018,14.1723,14.1892,50900.0
2006-03-02 13:50:00,33.62,33.65,33.62,33.62,10000.0,14.1892,14.2018,14.1892,14.1892,10000.0
2006-03-02 13:55:00,33.62,33.65,33.62,33.62,14500.0,14.1892,14.2018,14.1892,14.1892,14500.0
2006-03-02 14:00:00,33.64,33.64,33.59,33.62,45400.0,14.1976,14.1976,14.1765,14.1892,45400.0
2006-03-02 14:05:00,33.62,33.62,33.58,33.59,19800.0,14.1892,14.1892,14.1723,14.1765,19800.0
2006-03-02 14:10:00,33.59,33.62,33.58,33.6,47000.0,14.1765,14.1892,14.1723,14.1807,47000.0
2006-03-02 14:15:00,33.61,33.61,33.59,33.6,14800.0,14.1849,14.1849,14.1765,14.1807,14800.0
2006-03-02 14:20:00,33.6,33.6,33.55,33.59,18600.0,14.1807,14.1807,14.1596,14.1765,18600.0
2006-03-02 14:25:00,33.59,33.62,33.59,33.6,20500.0,14.1765,14.1892,14.1765,14.1807,20500.0
2006-03-02 14:30:00,33.6,33.65,33.59,33.63,36600.0,14.1807,14.2018,14.1765,14.1934,36600.0
2006-03-02 14:35:00,33.65,33.66,33.63,33.65,11100.0,14.2018,14.206,14.1934,14.2018,11100.0
2006-03-02 14:40:00,33.66,33.68,33.64,33.65,16100.0,14.206,14.2145,14.1976,14.2018,16100.0
2006-03-02 14:45:00,33.65,33.66,33.63,33.63,9600.0,14.2018,14.206,14.1934,14.1934,9600.0
2006-03-02 14:50:00,33.63,33.67,33.62,33.67,54800.0,14.1934,14.2103,14.1892,14.2103,54800.0
2006-03-02 14:55:00,33.67,33.67,33.65,33.67,23000.0,14.2103,14.2103,14.2018,14.2103,23000.0
2006-03-02 15:00:00,33.67,33.71,33.66,33.68,46700.0,14.2103,14.2271,14.206,14.2145,46700.0
2006-03-02 15:05:00,33.68,33.7,33.67,33.67,27000.0,14.2145,14.2229,14.2103,14.2103,27000.0
2006-03-02 15:10:00,33.67,33.69,33.65,33.65,28700.0,14.2103,14.2187,14.2018,14.2018,28700.0
2006-03-02 15:15:00,33.67,33.73,33.65,33.73,40000.0,14.2103,14.2356,14.2018,14.2356,40000.0
2006-03-02 15:20:00,33.72,33.73,33.7,33.72,17500.0,14.2314,14.2356,14.2229,14.2314,17500.0
2006-03-02 15:25:00,33.73,33.76,33.72,33.75,47100.0,14.2356,14.2482,14.2314,14.244,47100.0
2006-03-02 15:30:00,33.76,33.76,33.68,33.71,60200.0,14.2482,14.2482,14.2145,14.2271,60200.0
2006-03-02 15:35:00,33.72,33.79,33.71,33.79,32600.0,14.2314,14.2609,14.2271,14.2609,32600.0
2006-03-02 15:40:00,33.79,33.8,33.78,33.79,66000.0,14.2609,14.2651,14.2567,14.2609,66000.0
2006-03-02 15:45:00,33.79,33.79,33.72,33.74,69300.0,14.2609,14.2609,14.2314,14.2398,69300.0
2006-03-02 15:50:00,33.74,33.83,33.73,33.82,138600.0,14.2398,14.2778,14.2356,14.2736,138600.0
2006-03-02 15:55:00,33.83,33.89,33.82,33.83,115400.0,14.2778,14.3031,14.2736,14.2778,115400.0
2006-03-03 09:30:00,33.77,33.81,33.75,33.75,68000.0,14.2525,14.2693,14.244,14.244,68000.0
2006-03-03 09:35:00,33.76,33.79,33.75,33.75,32600.0,14.2482,14.2609,14.244,14.244,32600.0
2006-03-03 09:40:00,33.75,33.75,33.64,33.66,64000.0,14.244,14.244,14.1976,14.206,64000.0
2006-03-03 09:45:00,33.64,33.71,33.61,33.69,37900.0,14.1976,14.2271,14.1849,14.2187,37900.0
2006-03-03 09:50:00,33.69,33.77,33.68,33.76,37900.0,14.2187,14.2525,14.2145,14.2482,37900.0
2006-03-03 09:55:00,33.75,33.8,33.74,33.78,27200.0,14.244,14.2651,14.2398,14.2567,27200.0
2006-03-03 10:00:00,33.77,33.78,33.65,33.68,49200.0,14.2525,14.2567,14.2018,14.2145,49200.0
2006-03-03 10:05:00,33.66,33.69,33.63,33.66,15500.0,14.206,14.2187,14.1934,14.206,15500.0
2006-03-03 10:10:00,33.65,33.68,33.64,33.65,117400.0,14.2018,14.2145,14.1976,14.2018,117400.0
2006-03-03 10:15:00,33.65,33.67,33.63,33.63,19100.0,14.2018,14.2103,14.1934,14.1934,19100.0
2006-03-03 10:20:00,33.64,33.64,33.6,33.6,46200.0,14.1976,14.1976,14.1807,14.1807,46200.0
2006-03-03 10:25:00,33.6,33.66,33.58,33.63,31200.0,14.1807,14.206,14.1723,14.1934,31200.0
2006-03-03 10:30:00,33.64,33.67,33.64,33.65,190100.0,14.1976,14.2103,14.1976,14.2018,190100.0
2006-03-03 10:35:00,33.65,33.65,33.59,33.62,9800.0,14.2018,14.2018,14.1765,14.1892,9800.0
2006-03-03 10:40:00,33.62,33.62,33.57,33.57,59600.0,14.1892,14.1892,14.1681,14.1681,59600.0
2006-03-03 10:45:00,33.59,33.59,33.56,33.56,10300.0,14.1765,14.1765,14.1638,14.1638,10300.0
2006-03-03 10:50:00,33.56,33.57,33.54,33.54,17200.0,14.1638,14.1681,14.1554,14.1554,17200.0
2006-03-03 10:55:00,33.54,33.57,33.54,33.55,14900.0,14.1554,14.1681,14.1554,14.1596,14900.0
2006-03-03 11:00:00,33.55,33.59,33.53,33.59,15400.0,14.1596,14.1765,14.1512,14.1765,15400.0
2006-03-03 11:05:00,33.59,33.61,33.58,33.61,32300.0,14.1765,14.1849,14.1723,14.1849,32300.0
2006-03-03 11:10:00,33.62,33.62,33.58,33.58,213100.0,14.1892,14.1892,14.1723,14.1723,213100.0
2006-03-03 11:15:00,33.59,33.61,33.58,33.58,15400.0,14.1765,14.1849,14.1723,14.1723,15400.0
2006-03-03 11:20:00,33.6,33.61,33.58,33.59,17500.0,14.1807,14.1849,14.1723,14.1765,17500.0
2006-03-03 11:25:00,33.58,33.61,33.58,33.59,7500.0,14.1723,14.1849,14.1723,14.1765,7500.0
2006-03-03 11:30:00,33.6,33.6,33.57,33.59,12500.0,14.1807,14.1807,14.1681,14.1765,12500.0
2006-03-03 11:35:00,33.59,33.61,33.58,33.59,16500.0,14.1765,14.1849,14.1723,14.1765,16500.0
2006-03-03 11:40:00,33.6,33.6,33.58,33.6,28500.0,14.1807,14.1807,14.1723,14.1807,28500.0
2006-03-03 11:45:00,33.6,33.6,33.59,33.6,91500.0,14.1807,14.1807,14.1765,14.1807,91500.0
2006-03-03 11:50:00,33.6,33.6,33.58,33.58,8700.0,14.1807,14.1807,14.1723,14.1723,8700.0
2006-03-03 11:55:00,33.59,33.61,33.58,33.6,166100.0,14.1765,14.1849,14.1723,14.1807,166100.0
2006-03-03 12:00:00,33.61,33.65,33.6,33.62,9300.0,14.1849,14.2018,14.1807,14.1892,9300.0
2006-03-03 12:05:00,33.62,33.67,33.61,33.66,18100.0,14.1892,14.2103,14.1849,14.206,18100.0
2006-03-03 12:10:00,33.66,33.68,33.63,33.66,17100.0,14.206,14.2145,14.1934,14.206,17100.0
2006-03-03 12:15:00,33.66,33.68,33.65,33.66,14300.0,14.206,14.2145,14.2018,14.206,14300.0
2006-03-03 12:20:00,33.67,33.74,33.66,33.71,24100.0,14.2103,14.2398,14.206,14.2271,24100.0
2006-03-03 12:25:00,33.7,33.8,33.7,33.76,20400.0,14.2229,14.2651,14.2229,14.2482,20400.0
2006-03-03 12:30:00,33.75,33.77,33.72,33.75,19200.0,14.244,14.2525,14.2314,14.244,19200.0
2006-03-03 12:35:00,33.75,33.81,33.75,33.8,29400.0,14.244,14.2693,14.244,14.2651,29400.0
2006-03-03 12:40:00,33.8,33.84,33.79,33.81,36700.0,14.2651,14.282,14.2609,14.2693,36700.0
2006-03-03 12:45:00,33.81,33.81,33.78,33.8,8700.0,14.2693,14.2693,14.2567,14.2651,8700.0
2006-03-03 12:50:00,33.8,33.82,33.79,33.8,36600.0,14.2651,14.2736,14.2609,14.2651,36600.0
2006-03-03 12:55:00,33.8,33.8,33.79,33.8,7700.0,14.2651,14.2651,14.2609,14.2651,7700.0
2006-03-03 13:00:00,33.79,33.8,33.79,33.79,9900.0,14.2609,14.2651,14.2609,14.2609,9900.0
2006-03-03 13:05:00,33.79,33.81,33.79,33.79,11300.0,14.2609,14.2693,14.2609,14.2609,11300.0
2006-03-03 13:10:00,33.79,33.8,33.78,33.78,12300.0,14.2609,14.2651,14.2567,14.2567,12300.0
2006-03-03 13:15:00,33.78,33.8,33.78,33.78,16300.0,14.2567,14.2651,14.2567,14.2567,16300.0
2006-03-03 13:20:00,33.78,33.8,33.78,33.8,8600.0,14.2567,14.2651,14.2567,14.2651,8600.0
2006-03-03 13:25:00,33.8,33.87,33.8,33.87,23100.0,14.2651,14.2947,14.2651,14.2947,23100.0
2006-03-03 13:30:00,33.86,33.89,33.85,33.89,14900.0,14.2904,14.3031,14.2862,14.3031,14900.0
2006-03-03 13:35:00,33.9,33.91,33.89,33.89,22700.0,14.3073,14.3115,14.3031,14.3031,22700.0
2006-03-03 13:40:00,33.9,33.91,33.89,33.89,9100.0,14.3073,14.3115,14.3031,14.3031,9100.0
2006-03-03 13:45:00,33.91,33.95,33.9,33.92,32700.0,14.3115,14.3284,14.3073,14.3158,32700.0
2006-03-03 13:50:00,33.92,33.96,33.89,33.96,28600.0,14.3158,14.3326,14.3031,14.3326,28600.0
2006-03-03 13:55:00,33.96,33.97,33.93,33.93,5900.0,14.3326,14.3369,14.32,14.32,5900.0
2006-03-03 14:00:00,33.92,33.93,33.91,33.92,14700.0,14.3158,14.32,14.3115,14.3158,14700.0
2006-03-03 14:05:00,33.91,33.91,33.88,33.88,23900.0,14.3115,14.3115,14.2989,14.2989,23900.0
2006-03-03 14:10:00,33.88,33.89,33.87,33.87,8900.0,14.2989,14.3031,14.2947,14.2947,8900.0
2006-03-03 14:15:00,33.86,33.88,33.86,33.88,13600.0,14.2904,14.2989,14.2904,14.2989,13600.0
2006-03-03 14:20:00,33.87,33.89,33.85,33.87,12900.0,14.2947,14.3031,14.2862,14.2947,12900.0
2006-03-03 14:25:00,33.88,33.88,33.84,33.85,35700.0,14.2989,14.2989,14.282,14.2862,35700.0
2006-03-03 14:30:00,33.83,33.85,33.82,33.82,50700.0,14.2778,14.2862,14.2736,14.2736,50700.0
2006-03-03 14:35:00,33.82,33.87,33.81,33.85,50200.0,14.2736,14.2947,14.2693,14.2862,50200.0
2006-03-03 14:40:00,33.84,33.85,33.83,33.84,15800.0,14.282,14.2862,14.2778,14.282,15800.0
2006-03-03 14:45:00,33.84,33.88,33.82,33.88,20100.0,14.282,14.2989,14.2736,14.2989,20100.0
2006-03-03 14:50:00,33.88,33.9,33.87,33.89,19200.0,14.2989,14.3073,14.2947,14.3031,19200.0
2006-03-03 14:55:00,33.89,33.91,33.89,33.9,32100.0,14.3031,14.3115,14.3031,14.3073,32100.0
2006-03-03 15:00:00,33.91,33.93,33.9,33.91,100500.0,14.3115,14.32,14.3073,14.3115,100500.0
2006-03-03 15:05:00,33.91,33.91,33.84,33.85,50000.0,14.3115,14.3115,14.282,14.2862,50000.0
2006-03-03 15:10:00,33.85,33.87,33.84,33.87,60200.0,14.2862,14.2947,14.282,14.2947,60200.0
2006-03-03 15:15:00,33.87,33.87,33.81,33.85,72400.0,14.2947,14.2947,14.2693,14.2862,72400.0
2006-03-03 15:20:00,33.86,33.86,33.8,33.81,30000.0,14.2904,14.2904,14.2651,14.2693,30000.0
2006-03-03 15:25:00,33.82,33.88,33.82,33.86,65300.0,14.2736,14.2989,14.2736,14.2904,65300.0
2006-03-03 15:30:00,33.86,33.88,33.82,33.83,29600.0,14.2904,14.2989,14.2736,14.2778,29600.0
2006-03-03 15:35:00,33.83,33.86,33.82,33.83,40500.0,14.2778,14.2904,14.2736,14.2778,40500.0
2006-03-03 15:40:00,33.84,33.85,33.82,33.83,31900.0,14.282,14.2862,14.2736,14.2778,31900.0
2006-03-03 15:45:00,33.82,33.82,33.76,33.78,51300.0,14.2736,14.2736,14.2482,14.2567,51300.0
2006-03-03 15:50:00,33.78,33.81,33.76,33.77,51200.0,14.2567,14.2693,14.2482,14.2525,51200.0
2006-03-03 15:55:00,33.77,33.8,33.75,33.79,87100.0,14.2525,14.2651,14.244,14.2609,87100.0
2006-03-06 09:30:00,33.97,33.97,33.82,33.82,78100.0,14.3369,14.3369,14.2736,14.2736,78100.0
2006-03-06 09:35:00,33.85,33.85,33.68,33.73,92500.0,14.2862,14.2862,14.2145,14.2356,92500.0
2006-03-06 09:40:00,33.73,33.73,33.6,33.6,29800.0,14.2356,14.2356,14.1807,14.1807,29800.0
2006-03-06 09:45:00,33.6,33.61,33.57,33.58,20800.0,14.1807,14.1849,14.1681,14.1723,20800.0
2006-03-06 09:50:00,33.57,33.62,33.55,33.6,23600.0,14.1681,14.1892,14.1596,14.1807,23600.0
2006-03-06 09:55:00,33.61,33.63,33.57,33.58,19200.0,14.1849,14.1934,14.1681,14.1723,19200.0
2006-03-06 10:00:00,33.58,33.6,33.55,33.56,16600.0,14.1723,14.1807,14.1596,14.1638,16600.0
2006-03-06 10:05:00,33.56,33.65,33.56,33.58,82500.0,14.1638,14.2018,14.1638,14.1723,82500.0
2006-03-06 10:10:00,33.58,33.62,33.56,33.56,21400.0,14.1723,14.1892,14.1638,14.1638,21400.0
2006-03-06 10:15:00,33.57,33.57,33.55,33.56,18200.0,14.1681,14.1681,14.1596,14.1638,18200.0
2006-03-06 10:20:00,33.56,33.56,33.51,33.51,73300.0,14.1638,14.1638,14.1427,14.1427,73300.0
2006-03-06 10:25:00,33.51,33.52,33.42,33.46,66600.0,14.1427,14.1469,14.1047,14.1216,66600.0
2006-03-06 10:30:00,33.46,33.5,33.45,33.48,49600.0,14.1216,14.1385,14.1174,14.1301,49600.0
2006-03-06 10:35:00,33.48,33.49,33.45,33.46,43300.0,14.1301,14.1343,14.1174,14.1216,43300.0
2006-03-06 10:40:00,33.47,33.48,33.4,33.4,40900.0,14.1258,14.1301,14.0963,14.0963,40900.0
2006-03-06 10:45:00,33.41,33.44,33.39,33.41,39300.0,14.1005,14.1132,14.0921,14.1005,39300.0
2006-03-06 10:50:00,33.42,33.43,33.39,33.42,27700.0,14.1047,14.109,14.0921,14.1047,27700.0
2006-03-06 10:55:00,33.41,33.41,33.37,33.39,51700.0,14.1005,14.1005,14.0836,14.0921,51700.0
2006-03-06 11:00:00,33.39,33.41,33.39,33.41,21500.0,14.0921,14.1005,14.0921,14.1005,21500.0
2006-03-06 11:05:00,33.41,33.41,33.37,33.38,35100.0,14.1005,14.1005,14.0836,14.0879,35100.0
2006-03-06 11:10:00,33.39,33.4,33.37,33.38,19200.0,14.0921,14.0963,14.0836,14.0879,19200.0
2006-03-06 11:15:00,33.38,33.4,33.37,33.37,21600.0,14.0879,14.0963,14.0836,14.0836,21600.0
2006-03-06 11:20:00,33.37,33.39,33.37,33.38,10400.0,14.0836,14.0921,14.0836,14.0879,10400.0
2006-03-06 11:25:00,33.38,33.39,33.37,33.38,13700.0,14.0879,14.0921,14.0836,14.0879,13700.0
2006-03-06 11:30:00,33.38,33.39,33.37,33.39,26600.0,14.0879,14.0921,14.0836,14.0921,26600.0
2006-03-06 11:35:00,33.38,33.39,33.33,33.34,55300.0,14.0879,14.0921,14.0668,14.071,55300.0
2006-03-06 11:40:00,33.34,33.35,33.32,33.34,17800.0,14.071,14.0752,14.0625,14.071,17800.0
2006-03-06 11:45:00,33.34,33.35,33.29,33.3,24000.0,14.071,14.0752,14.0499,14.0541,24000.0
2006-03-06 11:50:00,33.31,33.32,33.27,33.28,22500.0,14.0583,14.0625,14.0414,14.0457,22500.0
2006-03-06 11:55:00,33.28,33.28,33.25,33.25,54800.0,14.0457,14.0457,14.033,14.033,54800.0
2006-03-06 12:00:00,33.25,33.28,33.25,33.27,17700.0,14.033,14.0457,14.033,14.0414,17700.0
2006-03-06 12:05:00,33.26,33.26,33.23,33.24,40800.0,14.0372,14.0372,14.0246,14.0288,40800.0
2006-03-06 12:10:00,33.24,33.26,33.21,33.21,28100.0,14.0288,14.0372,14.0161,14.0161,28100.0
2006-03-06 12:15:00,33.23,33.25,33.21,33.23,15400.0,14.0246,14.033,14.0161,14.0246,15400.0
2006-03-06 12:20:00,33.23,33.25,33.21,33.22,57000.0,14.0246,14.033,14.0161,14.0203,57000.0
2006-03-06 12:25:00,33.21,33.24,33.19,33.22,34900.0,14.0161,14.0288,14.0077,14.0203,34900.0
2006-03-06 12:30:00,33.22,33.24,33.22,33.24,13800.0,14.0203,14.0288,14.0203,14.0288,13800.0
2006-03-06 12:35:00,33.23,33.3,33.23,33.3,29300.0,14.0246,14.0541,14.0246,14.0541,29300.0
2006-03-06 12:40:00,33.29,33.3,33.25,33.28,18100.0,14.0499,14.0541,14.033,14.0457,18100.0
2006-03-06 12:45:00,33.28,33.28,33.23,33.26,25800.0,14.0457,14.0457,14.0246,14.0372,25800.0
2006-03-06 12:50:00,33.26,33.28,33.25,33.28,20900.0,14.0372,14.0457,14.033,14.0457,20900.0
2006-03-06 12:55:00,33.27,33.28,33.25,33.26,9100.0,14.0414,14.0457,14.033,14.0372,9100.0
2006-03-06 13:00:00,33.26,33.28,33.25,33.27,10400.0,14.0372,14.0457,14.033,14.0414,10400.0
2006-03-06 13:05:00,33.26,33.29,33.25,33.27,17700.0,14.0372,14.0499,14.033,14.0414,17700.0
2006-03-06 13:10:00,33.27,33.28,33.26,33.27,13700.0,14.0414,14.0457,14.0372,14.0414,13700.0
2006-03-06 13:15:00,33.28,33.28,33.25,33.27,9600.0,14.0457,14.0457,14.033,14.0414,9600.0
2006-03-06 13:20:00,33.28,33.28,33.26,33.26,10100.0,14.0457,14.0457,14.0372,14.0372,10100.0
2006-03-06 13:25:00,33.27,33.27,33.2,33.2,8300.0,14.0414,14.0414,14.0119,14.0119,8300.0
2006-03-06 13:30:00,33.2,33.21,33.05,33.16,54600.0,14.0119,14.0161,13.9486,13.995,54600.0
2006-03-06 13:35:00,33.16,33.25,33.16,33.25,35900.0,13.995,14.033,13.995,14.033,35900.0
2006-03-06 13:40:00,33.25,33.29,33.25,33.29,41500.0,14.033,14.0499,14.033,14.0499,41500.0
2006-03-06 13:45:00,33.29,33.3,33.21,33.22,162600.0,14.0499,14.0541,14.0161,14.0203,162600.0
2006-03-06 13:50:00,33.22,33.23,33.19,33.21,20300.0,14.0203,14.0246,14.0077,14.0161,20300.0
2006-03-06 13:55:00,33.21,33.26,33.21,33.25,35200.0,14.0161,14.0372,14.0161,14.033,35200.0
2006-03-06 14:00:00,33.25,33.26,33.21,33.23,27200.0,14.033,14.0372,14.0161,14.0246,27200.0
2006-03-06 14:05:00,33.23,33.25,33.17,33.2,37700.0,14.0246,14.033,13.9992,14.0119,37700.0
2006-03-06 14:10:00,33.19,33.21,33.18,33.2,20800.0,14.0077,14.0161,14.0035,14.0119,20800.0
2006-03-06 14:15:00,33.2,33.21,33.16,33.16,51500.0,14.0119,14.0161,13.995,13.995,51500.0
2006-03-06 14:20:00,33.17,33.18,33.12,33.16,36600.0,13.9992,14.0035,13.9781,13.995,36600.0
2006-03-06 14:25:00,33.16,33.17,33.13,33.13,42500.0,13.995,13.9992,13.9824,13.9824,42500.0
2006-03-06 14:30:00,33.14,33.15,33.11,33.12,25200.0,13.9866,13.9908,13.9739,13.9781,25200.0
2006-03-06 14:35:00,33.12,33.12,33.11,33.12,13300.0,13.9781,13.9781,13.9739,13.9781,13300.0
2006-03-06 14:40:00,33.11,33.14,33.1,33.13,31900.0,13.9739,13.9866,13.9697,13.9824,31900.0
2006-03-06 14:45:00,33.14,33.19,33.13,33.17,27400.0,13.9866,14.0077,13.9824,13.9992,27400.0
2006-03-06 14:50:00,33.17,33.19,33.14,33.15,22200.0,13.9992,14.0077,13.9866,13.9908,22200.0
2006-03-06 14:55:00,33.15,33.16,33.12,33.16,24900.0,13.9908,13.995,13.9781,13.995,24900.0
2006-03-06 15:00:00,33.16,33.2,33.16,33.18,29700.0,13.995,14.0119,13.995,14.0035,29700.0
2006-03-06 15:05:00,33.18,33.2,33.17,33.18,57600.0,14.0035,14.0119,13.9992,14.0035,57600.0
2006-03-06 15:10:00,33.17,33.19,33.17,33.19,35600.0,13.9992,14.0077,13.9992,14.0077,35600.0
2006-03-06 15:15:00,33.19,33.25,33.18,33.25,31400.0,14.0077,14.033,14.0035,14.033,31400.0
2006-03-06 15:20:00,33.24,33.28,33.24,33.26,40200.0,14.0288,14.0457,14.0288,14.0372,40200.0
2006-03-06 15:25:00,33.27,33.29,33.26,33.27,63000.0,14.0414,14.0499,14.0372,14.0414,63000.0
2006-03-06 15:30:00,33.28,33.29,33.26,33.28,38500.0,14.0457,14.0499,14.0372,14.0457,38500.0
2006-03-06 15:35:00,33.28,33.34,33.26,33.26,96800.0,14.0457,14.071,14.0372,14.0372,96800.0
2006-03-06 15:40:00,33.26,33.3,33.25,33.29,54200.0,14.0372,14.0541,14.033,14.0499,54200.0
2006-03-06 15:45:00,33.27,33.31,33.26,33.31,58900.0,14.0414,14.0583,14.0372,14.0583,58900.0
2006-03-06 15:50:00,33.3,33.31,33.29,33.3,50400.0,14.0541,14.0583,14.0499,14.0541,50400.0
2006-03-06 15:55:00,33.3,33.33,33.29,33.31,76100.0,14.0541,14.0668,14.0499,14.0583,76100.0
2006-03-07 09:30:00,33.54,33.54,33.54,33.54,0.0,14.1554,14.1554,14.1554,14.1554,0.0
2006-03-07 09:35:00,33.19,33.26,33.19,33.25,68100.0,14.0077,14.0372,14.0077,14.033,68100.0
2006-03-07 09:40:00,33.25,33.25,33.1,33.23,67300.0,14.033,14.033,13.9697,14.0246,67300.0
2006-03-07 09:45:00,33.24,33.36,33.21,33.35,59600.0,14.0288,14.0794,14.0161,14.0752,59600.0
2006-03-07 09:50:00,33.35,33.39,33.25,33.27,26000.0,14.0752,14.0921,14.033,14.0414,26000.0
2006-03-07 09:55:00,33.28,33.28,33.17,33.2,49700.0,14.0457,14.0457,13.9992,14.0119,49700.0
2006-03-07 10:00:00,33.22,33.3,33.19,33.23,64700.0,14.0203,14.0541,14.0077,14.0246,64700.0
2006-03-07 10:05:00,33.23,33.26,33.18,33.19,36600.0,14.0246,14.0372,14.0035,14.0077,36600.0
2006-03-07 10:10:00,33.18,33.19,33.09,33.11,77400.0,14.0035,14.0077,13.9655,13.9739,77400.0
2006-03-07 10:15:00,33.11,33.18,33.11,33.15,13000.0,13.9739,14.0035,13.9739,13.9908,13000.0
2006-03-07 10:20:00,33.16,33.18,33.14,33.18,14700.0,13.995,14.0035,13.9866,14.0035,14700.0
2006-03-07 10:25:00,33.18,33.22,33.17,33.21,9200.0,14.0035,14.0203,13.9992,14.0161,9200.0
2006-03-07 10:30:00,33.21,33.23,33.19,33.2,25700.0,14.0161,14.0246,14.0077,14.0119,25700.0
2006-03-07 10:35:00,33.2,33.23,33.18,33.18,17500.0,14.0119,14.0246,14.0035,14.0035,17500.0
2006-03-07 10:40:00,33.18,33.18,33.15,33.16,14700.0,14.0035,14.0035,13.9908,13.995,14700.0
2006-03-07 10:45:00,33.17,33.17,33.13,33.15,16100.0,13.9992,13.9992,13.9824,13.9908,16100.0
2006-03-07 10:50:00,33.14,33.19,33.13,33.16,15600.0,13.9866,14.0077,13.9824,13.995,15600.0
2006-03-07 10:55:00,33.16,33.18,33.11,33.11,11300.0,13.995,14.0035,13.9739,13.9739,11300.0
2006-03-07 11:00:00,33.11,33.16,33.11,33.15,17200.0,13.9739,13.995,13.9739,13.9908,17200.0
2006-03-07 11:05:00,33.16,33.2,33.15,33.19,30900.0,13.995,14.0119,13.9908,14.0077,30900.0
2006-03-07 11:10:00,33.19,33.19,33.14,33.14,13100.0,14.0077,14.0077,13.9866,13.9866,13100.0
2006-03-07 11:15:00,33.14,33.14,33.1,33.12,24400.0,13.9866,13.9866,13.9697,13.9781,24400.0
2006-03-07 11:20:00,33.11,33.15,33.1,33.12,25200.0,13.9739,13.9908,13.9697,13.9781,25200.0
2006-03-07 11:25:00,33.12,33.14,33.1,33.13,23500.0,13.9781,13.9866,13.9697,13.9824,23500.0
2006-03-07 11:30:00,33.12,33.16,33.12,33.16,18800.0,13.9781,13.995,13.9781,13.995,18800.0
2006-03-07 11:35:00,33.15,33.15,33.13,33.13,17300.0,13.9908,13.9908,13.9824,13.9824,17300.0
2006-03-07 11:40:00,33.12,33.13,33.1,33.11,24800.0,13.9781,13.9824,13.9697,13.9739,24800.0
2006-03-07 11:45:00,33.13,33.14,33.1,33.12,12800.0,13.9824,13.9866,13.9697,13.9781,12800.0
2006-03-07 11:50:00,33.11,33.15,33.11,33.13,9700.0,13.9739,13.9908,13.9739,13.9824,9700.0
2006-03-07 11:55:00,33.14,33.15,33.1,33.14,9000.0,13.9866,13.9908,13.9697,13.9866,9000.0
2006-03-07 12:00:00,33.14,33.2,33.13,33.18,22100.0,13.9866,14.0119,13.9824,14.0035,22100.0
2006-03-07 12:05:00,33.18,33.2,33.18,33.18,3800.0,14.0035,14.0119,14.0035,14.0035,3800.0
2006-03-07 12:10:00,33.19,33.2,33.15,33.16,24000.0,14.0077,14.0119,13.9908,13.995,24000.0
2006-03-07 12:15:00,33.17,33.17,33.13,33.14,8300.0,13.9992,13.9992,13.9824,13.9866,8300.0
2006-03-07 12:20:00,33.14,33.16,33.13,33.15,4300.0,13.9866,13.995,13.9824,13.9908,4300.0
2006-03-07 12:25:00,33.15,33.15,33.13,33.13,6700.0,13.9908,13.9908,13.9824,13.9824,6700.0
2006-03-07 12:30:00,33.12,33.13,33.11,33.11,13900.0,13.9781,13.9824,13.9739,13.9739,13900.0
2006-03-07 12:35:00,33.13,33.13,33.1,33.1,4700.0,13.9824,13.9824,13.9697,13.9697,4700.0
2006-03-07 12:40:00,33.1,33.12,33.08,33.08,9500.0,13.9697,13.9781,13.9612,13.9612,9500.0
2006-03-07 12:45:00,33.07,33.09,33.06,33.07,7200.0,13.957,13.9655,13.9528,13.957,7200.0
2006-03-07 12:50:00,33.07,33.1,33.06,33.08,7800.0,13.957,13.9697,13.9528,13.9612,7800.0
2006-03-07 12:55:00,33.1,33.16,33.07,33.12,50300.0,13.9697,13.995,13.957,13.9781,50300.0
2006-03-07 13:00:00,33.12,33.15,33.11,33.13,11300.0,13.9781,13.9908,13.9739,13.9824,11300.0
2006-03-07 13:05:00,33.13,33.13,33.1,33.11,7300.0,13.9824,13.9824,13.9697,13.9739,7300.0
2006-03-07 13:10:00,33.11,33.14,33.1,33.12,9300.0,13.9739,13.9866,13.9697,13.9781,9300.0
2006-03-07 13:15:00,33.13,33.15,33.12,33.13,16000.0,13.9824,13.9908,13.9781,13.9824,16000.0
2006-03-07 13:20:00,33.13,33.13,33.1,33.11,5600.0,13.9824,13.9824,13.9697,13.9739,5600.0
2006-03-07 13:25:00,33.11,33.11,33.1,33.11,3600.0,13.9739,13.9739,13.9697,13.9739,3600.0
2006-03-07 13:30:00,33.11,33.11,33.1,33.1,5200.0,13.9739,13.9739,13.9697,13.9697,5200.0
2006-03-07 13:35:00,33.11,33.12,33.1,33.11,9300.0,13.9739,13.9781,13.9697,13.9739,9300.0
2006-03-07 13:40:00,33.12,33.12,33.11,33.12,6900.0,13.9781,13.9781,13.9739,13.9781,6900.0
2006-03-07 13:45:00,33.11,33.12,33.1,33.11,17200.0,13.9739,13.9781,13.9697,13.9739,17200.0
2006-03-07 13:50:00,33.11,33.15,33.1,33.13,21200.0,13.9739,13.9908,13.9697,13.9824,21200.0
2006-03-07 13:55:00,33.12,33.12,33.11,33.11,3900.0,13.9781,13.9781,13.9739,13.9739,3900.0
2006-03-07 14:00:00,33.11,33.12,33.1,33.12,10000.0,13.9739,13.9781,13.9697,13.9781,10000.0
2006-03-07 14:05:00,33.11,33.17,33.11,33.17,32100.0,13.9739,13.9992,13.9739,13.9992,32100.0
2006-03-07 14:10:00,33.17,33.21,33.15,33.19,45800.0,13.9992,14.0161,13.9908,14.0077,45800.0
2006-03-07 14:15:00,33.18,33.19,33.13,33.14,23300.0,14.0035,14.0077,13.9824,13.9866,23300.0
2006-03-07 14:20:00,33.13,33.15,33.13,33.13,6800.0,13.9824,13.9908,13.9824,13.9824,6800.0
2006-03-07 14:25:00,33.14,33.15,33.1,33.11,11300.0,13.9866,13.9908,13.9697,13.9739,11300.0
2006-03-07 14:30:00,33.1,33.12,33.09,33.11,16000.0,13.9697,13.9781,13.9655,13.9739,16000.0
2006-03-07 14:35:00,33.11,33.12,33.07,33.1,27700.0,13.9739,13.9781,13.957,13.9697,27700.0
2006-03-07 14:40:00,33.09,33.12,33.08,33.12,38600.0,13.9655,13.9781,13.9612,13.9781,38600.0
2006-03-07 14:45:00,33.11,33.12,33.09,33.1,11700.0,13.9739,13.9781,13.9655,13.9697,11700.0
2006-03-07 14:50:00,33.1,33.18,33.1,33.17,18200.0,13.9697,14.0035,13.9697,13.9992,18200.0
2006-03-07 14:55:00,33.18,33.18,33.12,33.14,41600.0,14.0035,14.0035,13.9781,13.9866,41600.0
2006-03-07 15:00:00,33.14,33.15,33.12,33.13,21600.0,13.9866,13.9908,13.9781,13.9824,21600.0
2006-03-07 15:05:00,33.13,33.16,33.11,33.14,41300.0,13.9824,13.995,13.9739,13.9866,41300.0
2006-03-07 15:10:00,33.13,33.15,33.11,33.11,45800.0,13.9824,13.9908,13.9739,13.9739,45800.0
2006-03-07 15:15:00,33.12,33.13,33.11,33.12,29400.0,13.9781,13.9824,13.9739,13.9781,29400.0
2006-03-07 15:20:00,33.12,33.18,33.12,33.18,17000.0,13.9781,14.0035,13.9781,14.0035,17000.0
2006-03-07 15:25:00,33.18,33.18,33.15,33.16,16100.0,14.0035,14.0035,13.9908,13.995,16100.0
2006-03-07 15:30:00,33.16,33.26,33.16,33.19,70100.0,13.995,14.0372,13.995,14.0077,70100.0
2006-03-07 15:35:00,33.18,33.29,33.18,33.29,32700.0,14.0035,14.0499,14.0035,14.0499,32700.0
2006-03-07 15:40:00,33.28,33.28,33.21,33.25,55800.0,14.0457,14.0457,14.0161,14.033,55800.0
2006-03-07 15:45:00,33.26,33.29,33.25,33.27,76600.0,14.0372,14.0499,14.033,14.0414,76600.0
2006-03-07 15:50:00,33.27,33.38,33.25,33.32,68000.0,14.0414,14.0879,14.033,14.0625,68000.0
2006-03-07 15:55:00,33.32,33.34,33.3,33.34,34500.0,14.0625,14.071,14.0541,14.071,34500.0
2006-03-08 09:30:00,33.33,33.33,33.19,33.19,95500.0,14.0668,14.0668,14.0077,14.0077,95500.0
2006-03-08 09:35:00,33.19,33.22,33.13,33.14,28300.0,14.0077,14.0203,13.9824,13.9866,28300.0
2006-03-08 09:40:00,33.14,33.15,33.06,33.06,33700.0,13.9866,13.9908,13.9528,13.9528,33700.0
2006-03-08 09:45:00,33.08,33.1,33.05,33.05,27300.0,13.9612,13.9697,13.9486,13.9486,27300.0
2006-03-08 09:50:00,33.05,33.05,33.01,33.03,38000.0,13.9486,13.9486,13.9317,13.9401,38000.0
2006-03-08 09:55:00,33.04,33.04,32.95,32.95,96700.0,13.9444,13.9444,13.9064,13.9064,96700.0
2006-03-08 10:00:00,32.94,32.98,32.91,32.92,57400.0,13.9022,13.919,13.8895,13.8937,57400.0
2006-03-08 10:05:00,32.93,32.94,32.87,32.91,46300.0,13.8979,13.9022,13.8726,13.8895,46300.0
2006-03-08 10:10:00,32.91,32.94,32.89,32.9,28100.0,13.8895,13.9022,13.8811,13.8853,28100.0
2006-03-08 10:15:00,32.9,32.94,32.87,32.89,41500.0,13.8853,13.9022,13.8726,13.8811,41500.0
2006-03-08 10:20:00,32.9,32.9,32.85,32.85,32900.0,13.8853,13.8853,13.8642,13.8642,32900.0
2006-03-08 10:25:00,32.85,32.88,32.82,32.83,38100.0,13.8642,13.8768,13.8515,13.8557,38100.0
2006-03-08 10:30:00,32.83,32.88,32.81,32.86,37300.0,13.8557,13.8768,13.8473,13.8684,37300.0
2006-03-08 10:35:00,32.86,32.93,32.85,32.89,35400.0,13.8684,13.8979,13.8642,13.8811,35400.0
2006-03-08 10:40:00,32.88,32.94,32.88,32.89,22000.0,13.8768,13.9022,13.8768,13.8811,22000.0
2006-03-08 10:45:00,32.89,32.92,32.86,32.9,28600.0,13.8811,13.8937,13.8684,13.8853,28600.0
2006-03-08 10:50:00,32.9,32.98,32.9,32.97,11300.0,13.8853,13.919,13.8853,13.9148,11300.0
2006-03-08 10:55:00,32.97,32.99,32.93,32.95,18900.0,13.9148,13.9233,13.8979,13.9064,18900.0
2006-03-08 11:00:00,32.94,32.95,32.93,32.94,16900.0,13.9022,13.9064,13.8979,13.9022,16900.0
2006-03-08 11:05:00,32.94,32.97,32.93,32.96,16300.0,13.9022,13.9148,13.8979,13.9106,16300.0
2006-03-08 11:10:00,32.96,32.97,32.92,32.96,17500.0,13.9106,13.9148,13.8937,13.9106,17500.0
2006-03-08 11:15:00,32.95,32.96,32.94,32.95,6200.0,13.9064,13.9106,13.9022,13.9064,6200.0
2006-03-08 11:20:00,32.95,32.95,32.92,32.93,18000.0,13.9064,13.9064,13.8937,13.8979,18000.0
2006-03-08 11:25:00,32.92,32.93,32.89,32.89,17900.0,13.8937,13.8979,13.8811,13.8811,17900.0
2006-03-08 11:30:00,32.9,32.94,32.89,32.94,15800.0,13.8853,13.9022,13.8811,13.9022,15800.0
2006-03-08 11:35:00,32.94,32.97,32.93,32.96,15000.0,13.9022,13.9148,13.8979,13.9106,15000.0
2006-03-08 11:40:00,32.96,32.98,32.92,32.92,23400.0,13.9106,13.919,13.8937,13.8937,23400.0
2006-03-08 11:45:00,32.93,32.97,32.92,32.95,39000.0,13.8979,13.9148,13.8937,13.9064,39000.0
2006-03-08 11:50:00,32.95,32.95,32.9,32.9,21700.0,13.9064,13.9064,13.8853,13.8853,21700.0
2006-03-08 11:55:00,32.91,32.92,32.82,32.82,39400.0,13.8895,13.8937,13.8515,13.8515,39400.0
2006-03-08 12:00:00,32.83,32.88,32.82,32.88,34500.0,13.8557,13.8768,13.8515,13.8768,34500.0
2006-03-08 12:05:00,32.87,32.91,32.87,32.91,24200.0,13.8726,13.8895,13.8726,13.8895,24200.0
2006-03-08 12:10:00,32.91,32.95,32.91,32.95,11000.0,13.8895,13.9064,13.8895,13.9064,11000.0
2006-03-08 12:15:00,32.95,32.99,32.94,32.97,16400.0,13.9064,13.9233,13.9022,13.9148,16400.0
2006-03-08 12:20:00,32.97,32.98,32.96,32.97,7600.0,13.9148,13.919,13.9106,13.9148,7600.0
2006-03-08 12:25:00,32.97,33.02,32.97,33.01,139000.0,13.9148,13.9359,13.9148,13.9317,139000.0
2006-03-08 12:30:00,33.02,33.04,33.0,33.04,14800.0,13.9359,13.9444,13.9275,13.9444,14800.0
2006-03-08 12:35:00,33.04,33.14,33.03,33.13,68200.0,13.9444,13.9866,13.9401,13.9824,68200.0
2006-03-08 12:40:00,33.12,33.15,33.11,33.15,29000.0,13.9781,13.9908,13.9739,13.9908,29000.0
2006-03-08 12:45:00,33.16,33.2,33.13,33.19,35300.0,13.995,14.0119,13.9824,14.0077,35300.0
2006-03-08 12:50:00,33.2,33.31,33.17,33.31,45100.0,14.0119,14.0583,13.9992,14.0583,45100.0
2006-03-08 12:55:00,33.3,33.35,33.29,33.32,41900.0,14.0541,14.0752,14.0499,14.0625,41900.0
2006-03-08 13:00:00,33.33,33.34,33.31,33.33,20600.0,14.0668,14.071,14.0583,14.0668,20600.0
2006-03-08 13:05:00,33.33,33.33,33.26,33.27,27100.0,14.0668,14.0668,14.0372,14.0414,27100.0
2006-03-08 13:10:00,33.28,33.29,33.25,33.26,25300.0,14.0457,14.0499,14.033,14.0372,25300.0
2006-03-08 13:15:00,33.25,33.27,33.24,33.27,17300.0,14.033,14.0414,14.0288,14.0414,17300.0
2006-03-08 13:20:00,33.27,33.29,33.26,33.29,19000.0,14.0414,14.0499,14.0372,14.0499,19000.0
2006-03-08 13:25:00,33.28,33.29,33.24,33.24,24200.0,14.0457,14.0499,14.0288,14.0288,24200.0
2006-03-08 13:30:00,33.25,33.25,33.23,33.24,27000.0,14.033,14.033,14.0246,14.0288,27000.0
2006-03-08 13:35:00,33.24,33.25,33.21,33.22,28500.0,14.0288,14.033,14.0161,14.0203,28500.0
2006-03-08 13:40:00,33.22,33.26,33.21,33.26,26000.0,14.0203,14.0372,14.0161,14.0372,26000.0
2006-03-08 13:45:00,33.26,33.3,33.23,33.28,28100.0,14.0372,14.0541,14.0246,14.0457,28100.0
2006-03-08 13:50:00,33.27,33.36,33.27,33.34,27800.0,14.0414,14.0794,14.0414,14.071,27800.0
2006-03-08 13:55:00,33.36,33.44,33.36,33.42,34300.0,14.0794,14.1132,14.0794,14.1047,34300.0
2006-03-08 14:00:00,33.42,33.58,33.41,33.57,47400.0,14.1047,14.1723,14.1005,14.1681,47400.0
2006-03-08 14:05:00,33.58,33.63,33.56,33.58,64600.0,14.1723,14.1934,14.1638,14.1723,64600.0
2006-03-08 14:10:00,33.59,33.66,33.58,33.64,57300.0,14.1765,14.206,14.1723,14.1976,57300.0
2006-03-08 14:15:00,33.64,33.67,33.58,33.59,51900.0,14.1976,14.2103,14.1723,14.1765,51900.0
2006-03-08 14:20:00,33.6,33.6,33.56,33.56,19600.0,14.1807,14.1807,14.1638,14.1638,19600.0
2006-03-08 14:25:00,33.57,33.59,33.46,33.46,27000.0,14.1681,14.1765,14.1216,14.1216,27000.0
2006-03-08 14:30:00,33.43,33.49,33.42,33.45,56100.0,14.109,14.1343,14.1047,14.1174,56100.0
2006-03-08 14:35:00,33.45,33.45,33.42,33.43,18800.0,14.1174,14.1174,14.1047,14.109,18800.0
2006-03-08 14:40:00,33.44,33.45,33.42,33.44,52500.0,14.1132,14.1174,14.1047,14.1132,52500.0
2006-03-08 14:45:00,33.44,33.58,33.43,33.56,43000.0,14.1132,14.1723,14.109,14.1638,43000.0
2006-03-08 14:50:00,33.57,33.58,33.53,33.53,32700.0,14.1681,14.1723,14.1512,14.1512,32700.0
2006-03-08 14:55:00,33.53,33.54,33.5,33.5,60700.0,14.1512,14.1554,14.1385,14.1385,60700.0
2006-03-08 15:00:00,33.51,33.59,33.51,33.59,88400.0,14.1427,14.1765,14.1427,14.1765,88400.0
2006-03-08 15:05:00,33.6,33.63,33.59,33.61,31900.0,14.1807,14.1934,14.1765,14.1849,31900.0
2006-03-08 15:10:00,33.6,33.62,33.6,33.6,32800.0,14.1807,14.1892,14.1807,14.1807,32800.0
2006-03-08 15:15:00,33.6,33.62,33.55,33.56,21700.0,14.1807,14.1892,14.1596,14.1638,21700.0
2006-03-08 15:20:00,33.55,33.56,33.51,33.52,40200.0,14.1596,14.1638,14.1427,14.1469,40200.0
2006-03-08 15:25:00,33.5,33.51,33.49,33.5,78300.0,14.1385,14.1427,14.1343,14.1385,78300.0
2006-03-08 15:30:00,33.5,33.5,33.48,33.49,38900.0,14.1385,14.1385,14.1301,14.1343,38900.0
2006-03-08 15:35:00,33.49,33.49,33.43,33.43,45200.0,14.1343,14.1343,14.109,14.109,45200.0
2006-03-08 15:40:00,33.41,33.45,33.41,33.45,81900.0,14.1005,14.1174,14.1005,14.1174,81900.0
2006-03-08 15:45:00,33.44,33.45,33.37,33.38,48700.0,14.1132,14.1174,14.0836,14.0879,48700.0
2006-03-08 15:50:00,33.37,33.38,33.34,33.37,72000.0,14.0836,14.0879,14.071,14.0836,72000.0
2006-03-08 15:55:00,33.37,33.38,33.36,33.38,69500.0,14.0836,14.0879,14.0794,14.0879,69500.0
2006-03-09 09:30:00,33.36,33.4,33.31,33.31,34400.0,14.0794,14.0963,14.0583,14.0583,34400.0
2006-03-09 09:35:00,33.31,33.45,33.31,33.44,15300.0,14.0583,14.1174,14.0583,14.1132,15300.0
2006-03-09 09:40:00,33.43,33.44,33.35,33.38,16800.0,14.109,14.1132,14.0752,14.0879,16800.0
2006-03-09 09:45:00,33.4,33.42,33.35,33.38,32700.0,14.0963,14.1047,14.0752,14.0879,32700.0
2006-03-09 09:50:00,33.38,33.42,33.37,33.39,14300.0,14.0879,14.1047,14.0836,14.0921,14300.0
2006-03-09 09:55:00,33.39,33.4,33.36,33.38,15200.0,14.0921,14.0963,14.0794,14.0879,15200.0
2006-03-09 10:00:00,33.38,33.39,33.36,33.37,28500.0,14.0879,14.0921,14.0794,14.0836,28500.0
2006-03-09 10:05:00,33.36,33.38,33.29,33.3,28800.0,14.0794,14.0879,14.0499,14.0541,28800.0
2006-03-09 10:10:00,33.29,33.3,33.27,33.3,18700.0,14.0499,14.0541,14.0414,14.0541,18700.0
2006-03-09 10:15:00,33.3,33.35,33.3,33.31,40200.0,14.0541,14.0752,14.0541,14.0583,40200.0
2006-03-09 10:20:00,33.31,33.33,33.28,33.31,16900.0,14.0583,14.0668,14.0457,14.0583,16900.0
2006-03-09 10:25:00,33.31,33.33,33.29,33.3,35600.0,14.0583,14.0668,14.0499,14.0541,35600.0
2006-03-09 10:30:00,33.32,33.38,33.3,33.35,19700.0,14.0625,14.0879,14.0541,14.0752,19700.0
2006-03-09 10:35:00,33.37,33.4,33.35,33.38,22300.0,14.0836,14.0963,14.0752,14.0879,22300.0
2006-03-09 10:40:00,33.38,33.4,33.34,33.37,14500.0,14.0879,14.0963,14.071,14.0836,14500.0
2006-03-09 10:45:00,33.38,33.39,33.35,33.37,40400.0,14.0879,14.0921,14.0752,14.0836,40400.0
2006-03-09 10:50:00,33.37,33.4,33.37,33.39,15400.0,14.0836,14.0963,14.0836,14.0921,15400.0
2006-03-09 10:55:00,33.38,33.39,33.36,33.37,10500.0,14.0879,14.0921,14.0794,14.0836,10500.0
2006-03-09 11:00:00,33.38,33.4,33.36,33.4,10200.0,14.0879,14.0963,14.0794,14.0963,10200.0
2006-03-09 11:05:00,33.39,33.42,33.39,33.42,17400.0,14.0921,14.1047,14.0921,14.1047,17400.0
2006-03-09 11:10:00,33.41,33.43,33.41,33.42,10800.0,14.1005,14.109,14.1005,14.1047,10800.0
2006-03-09 11:15:00,33.43,33.43,33.4,33.4,15700.0,14.109,14.109,14.0963,14.0963,15700.0
2006-03-09 11:20:00,33.41,33.42,33.39,33.39,11800.0,14.1005,14.1047,14.0921,14.0921,11800.0
2006-03-09 11:25:00,33.4,33.43,33.39,33.4,19200.0,14.0963,14.109,14.0921,14.0963,19200.0
2006-03-09 11:30:00,33.41,33.41,33.37,33.4,10600.0,14.1005,14.1005,14.0836,14.0963,10600.0
2006-03-09 11:35:00,33.4,33.41,33.38,33.38,4700.0,14.0963,14.1005,14.0879,14.0879,4700.0
2006-03-09 11:40:00,33.38,33.38,33.34,33.35,17100.0,14.0879,14.0879,14.071,14.0752,17100.0
2006-03-09 11:45:00,33.35,33.36,33.34,33.36,7700.0,14.0752,14.0794,14.071,14.0794,7700.0
2006-03-09 11:50:00,33.37,33.37,33.33,33.35,115800.0,14.0836,14.0836,14.0668,14.0752,115800.0
2006-03-09 11:55:00,33.34,33.35,33.32,33.33,11600.0,14.071,14.0752,14.0625,14.0668,11600.0
2006-03-09 12:00:00,33.35,33.35,33.29,33.3,19700.0,14.0752,14.0752,14.0499,14.0541,19700.0
2006-03-09 12:05:00,33.31,33.31,33.27,33.3,14500.0,14.0583,14.0583,14.0414,14.0541,14500.0
2006-03-09 12:10:00,33.29,33.3,33.24,33.29,16800.0,14.0499,14.0541,14.0288,14.0499,16800.0
2006-03-09 12:15:00,33.3,33.3,33.26,33.26,14200.0,14.0541,14.0541,14.0372,14.0372,14200.0
2006-03-09 12:20:00,33.28,33.3,33.26,33.3,5800.0,14.0457,14.0541,14.0372,14.0541,5800.0
2006-03-09 12:25:00,33.3,33.3,33.27,33.29,7300.0,14.0541,14.0541,14.0414,14.0499,7300.0
2006-03-09 12:30:00,33.3,33.3,33.24,33.29,11500.0,14.0541,14.0541,14.0288,14.0499,11500.0
2006-03-09 12:35:00,33.28,33.29,33.26,33.26,10800.0,14.0457,14.0499,14.0372,14.0372,10800.0
2006-03-09 12:40:00,33.26,33.27,33.25,33.27,7400.0,14.0372,14.0414,14.033,14.0414,7400.0
2006-03-09 12:45:00,33.25,33.28,33.23,33.23,26400.0,14.033,14.0457,14.0246,14.0246,26400.0
2006-03-09 12:50:00,33.23,33.25,33.17,33.21,25900.0,14.0246,14.033,13.9992,14.0161,25900.0
2006-03-09 12:55:00,33.21,33.23,33.19,33.2,13000.0,14.0161,14.0246,14.0077,14.0119,13000.0
2006-03-09 13:00:00,33.2,33.22,33.18,33.22,13800.0,14.0119,14.0203,14.0035,14.0203,13800.0
2006-03-09 13:05:00,33.21,33.24,33.21,33.24,3100.0,14.0161,14.0288,14.0161,14.0288,3100.0
2006-03-09 13:10:00,33.23,33.23,33.19,33.2,16300.0,14.0246,14.0246,14.0077,14.0119,16300.0
2006-03-09 13:15:00,33.2,33.21,33.19,33.2,12700.0,14.0119,14.0161,14.0077,14.0119,12700.0
2006-03-09 13:20:00,33.2,33.2,33.16,33.19,38600.0,14.0119,14.0119,13.995,14.0077,38600.0
2006-03-09 13:25:00,33.18,33.22,33.18,33.2,17600.0,14.0035,14.0203,14.0035,14.0119,17600.0
2006-03-09 13:30:00,33.21,33.22,33.2,33.22,5600.0,14.0161,14.0203,14.0119,14.0203,5600.0
2006-03-09 13:35:00,33.22,33.24,33.22,33.23,2900.0,14.0203,14.0288,14.0203,14.0246,2900.0
2006-03-09 13:40:00,33.23,33.24,33.21,33.22,13700.0,14.0246,14.0288,14.0161,14.0203,13700.0
2006-03-09 13:45:00,33.24,33.24,33.21,33.21,7000.0,14.0288,14.0288,14.0161,14.0161,7000.0
2006-03-09 13:50:00,33.23,33.25,33.21,33.21,10300.0,14.0246,14.033,14.0161,14.0161,10300.0
2006-03-09 13:55:00,33.22,33.25,33.22,33.25,6500.0,14.0203,14.033,14.0203,14.033,6500.0
2006-03-09 14:00:00,33.25,33.28,33.24,33.28,13500.0,14.033,14.0457,14.0288,14.0457,13500.0
2006-03-09 14:05:00,33.29,33.3,33.27,33.3,17800.0,14.0499,14.0541,14.0414,14.0541,17800.0
2006-03-09 14:10:00,33.3,33.32,33.3,33.32,3900.0,14.0541,14.0625,14.0541,14.0625,3900.0
2006-03-09 14:15:00,33.32,33.34,33.3,33.34,11700.0,14.0625,14.071,14.0541,14.071,11700.0
2006-03-09 14:20:00,33.34,33.34,33.32,33.33,4100.0,14.071,14.071,14.0625,14.0668,4100.0
2006-03-09 14:25:00,33.32,33.34,33.3,33.33,6700.0,14.0625,14.071,14.0541,14.0668,6700.0
2006-03-09 14:30:00,33.31,33.33,33.31,33.33,4400.0,14.0583,14.0668,14.0583,14.0668,4400.0
2006-03-09 14:35:00,33.32,33.34,33.3,33.32,13300.0,14.0625,14.071,14.0541,14.0625,13300.0
2006-03-09 14:40:00,33.32,33.33,33.28,33.28,14400.0,14.0625,14.0668,14.0457,14.0457,14400.0
2006-03-09 14:45:00,33.3,33.31,33.27,33.29,14100.0,14.0541,14.0583,14.0414,14.0499,14100.0
2006-03-09 14:50:00,33.29,33.31,33.27,33.29,11800.0,14.0499,14.0583,14.0414,14.0499,11800.0
2006-03-09 14:55:00,33.3,33.3,33.27,33.27,9000.0,14.0541,14.0541,14.0414,14.0414,9000.0
2006-03-09 15:00:00,33.29,33.29,33.27,33.28,9700.0,14.0499,14.0499,14.0414,14.0457,9700.0
2006-03-09 15:05:00,33.27,33.3,33.23,33.25,30500.0,14.0414,14.0541,14.0246,14.033,30500.0
2006-03-09 15:10:00,33.25,33.25,33.2,33.21,17800.0,14.033,14.033,14.0119,14.0161,17800.0
2006-03-09 15:15:00,33.22,33.22,33.19,33.2,24200.0,14.0203,14.0203,14.0077,14.0119,24200.0
2006-03-09 15:20:00,33.2,33.2,33.19,33.2,53300.0,14.0119,14.0119,14.0077,14.0119,53300.0
2006-03-09 15:25:00,33.2,33.21,33.18,33.2,19700.0,14.0119,14.0161,14.0035,14.0119,19700.0
2006-03-09 15:30:00,33.2,33.21,33.18,33.21,27700.0,14.0119,14.0161,14.0035,14.0161,27700.0
2006-03-09 15:35:00,33.21,33.24,33.18,33.23,45800.0,14.0161,14.0288,14.0035,14.0246,45800.0
2006-03-09 15:40:00,33.23,33.24,33.16,33.17,65400.0,14.0246,14.0288,13.995,13.9992,65400.0
2006-03-09 15:45:00,33.17,33.21,33.16,33.18,103400.0,13.9992,14.0161,13.995,14.0035,103400.0
2006-03-09 15:50:00,33.18,33.2,33.15,33.18,112200.0,14.0035,14.0119,13.9908,14.0035,112200.0
2006-03-09 15:55:00,33.18,33.19,33.16,33.18,107600.0,14.0035,14.0077,13.995,14.0035,107600.0
2006-03-10 09:30:00,33.15,33.33,33.15,33.33,42100.0,13.9908,14.0668,13.9908,14.0668,42100.0
2006-03-10 09:35:00,33.3,33.3,33.18,33.25,23000.0,14.0541,14.0541,14.0035,14.033,23000.0
2006-03-10 09:40:00,33.25,33.27,33.1,33.15,31000.0,14.033,14.0414,13.9697,13.9908,31000.0
2006-03-10 09:45:00,33.12,33.15,33.08,33.1,90700.0,13.9781,13.9908,13.9612,13.9697,90700.0
2006-03-10 09:50:00,33.1,33.17,33.09,33.14,24400.0,13.9697,13.9992,13.9655,13.9866,24400.0
2006-03-10 09:55:00,33.13,33.13,33.09,33.1,79800.0,13.9824,13.9824,13.9655,13.9697,79800.0
2006-03-10 10:00:00,33.1,33.13,33.07,33.08,146600.0,13.9697,13.9824,13.957,13.9612,146600.0
2006-03-10 10:05:00,33.06,33.13,33.03,33.11,34700.0,13.9528,13.9824,13.9401,13.9739,34700.0
2006-03-10 10:10:00,33.11,33.21,33.08,33.21,62400.0,13.9739,14.0161,13.9612,14.0161,62400.0
2006-03-10 10:15:00,33.19,33.35,33.19,33.3,51400.0,14.0077,14.0752,14.0077,14.0541,51400.0
2006-03-10 10:20:00,33.3,33.34,33.21,33.34,30700.0,14.0541,14.071,14.0161,14.071,30700.0
2006-03-10 10:25:00,33.34,33.34,33.22,33.26,21000.0,14.071,14.071,14.0203,14.0372,21000.0
2006-03-10 10:30:00,33.25,33.27,33.21,33.27,17800.0,14.033,14.0414,14.0161,14.0414,17800.0
2006-03-10 10:35:00,33.27,33.34,33.26,33.34,19400.0,14.0414,14.071,14.0372,14.071,19400.0
2006-03-10 10:40:00,33.35,33.4,33.33,33.39,19800.0,14.0752,14.0963,14.0668,14.0921,19800.0
2006-03-10 10:45:00,33.36,33.4,33.35,33.4,19500.0,14.0794,14.0963,14.0752,14.0963,19500.0
2006-03-10 10:50:00,33.4,33.48,33.4,33.48,22100.0,14.0963,14.1301,14.0963,14.1301,22100.0
2006-03-10 10:55:00,33.48,33.53,33.48,33.49,64400.0,14.1301,14.1512,14.1301,14.1343,64400.0
2006-03-10 11:00:00,33.48,33.49,33.43,33.45,46600.0,14.1301,14.1343,14.109,14.1174,46600.0
2006-03-10 11:05:00,33.44,33.44,33.38,33.4,25600.0,14.1132,14.1132,14.0879,14.0963,25600.0
2006-03-10 11:10:00,33.41,33.42,33.39,33.4,11400.0,14.1005,14.1047,14.0921,14.0963,11400.0
2006-03-10 11:15:00,33.4,33.4,33.38,33.38,9300.0,14.0963,14.0963,14.0879,14.0879,9300.0
2006-03-10 11:20:00,33.38,33.4,33.33,33.34,26200.0,14.0879,14.0963,14.0668,14.071,26200.0
2006-03-10 11:25:00,33.35,33.39,33.35,33.38,19400.0,14.0752,14.0921,14.0752,14.0879,19400.0
2006-03-10 11:30:00,33.38,33.4,33.36,33.37,15800.0,14.0879,14.0963,14.0794,14.0836,15800.0
2006-03-10 11:35:00,33.38,33.43,33.38,33.41,8900.0,14.0879,14.109,14.0879,14.1005,8900.0
2006-03-10 11:40:00,33.41,33.41,33.35,33.36,19200.0,14.1005,14.1005,14.0752,14.0794,19200.0
2006-03-10 11:45:00,33.37,33.42,33.36,33.39,25000.0,14.0836,14.1047,14.0794,14.0921,25000.0
2006-03-10 11:50:00,33.38,33.38,33.34,33.35,14900.0,14.0879,14.0879,14.071,14.0752,14900.0
2006-03-10 11:55:00,33.35,33.35,33.33,33.34,12000.0,14.0752,14.0752,14.0668,14.071,12000.0
2006-03-10 12:00:00,33.35,33.4,33.34,33.37,28500.0,14.0752,14.0963,14.071,14.0836,28500.0
2006-03-10 12:05:00,33.37,33.41,33.35,33.38,28400.0,14.0836,14.1005,14.0752,14.0879,28400.0
2006-03-10 12:10:00,33.38,33.38,33.34,33.34,8000.0,14.0879,14.0879,14.071,14.071,8000.0
2006-03-10 12:15:00,33.34,33.34,33.33,33.33,8700.0,14.071,14.071,14.0668,14.0668,8700.0
2006-03-10 12:20:00,33.33,33.33,33.26,33.29,26300.0,14.0668,14.0668,14.0372,14.0499,26300.0
2006-03-10 12:25:00,33.29,33.3,33.28,33.28,10400.0,14.0499,14.0541,14.0457,14.0457,10400.0
2006-03-10 12:30:00,33.29,33.31,33.28,33.28,9900.0,14.0499,14.0583,14.0457,14.0457,9900.0
2006-03-10 12:35:00,33.28,33.34,33.28,33.32,11400.0,14.0457,14.071,14.0457,14.0625,11400.0
2006-03-10 12:40:00,33.32,33.34,33.32,33.33,4600.0,14.0625,14.071,14.0625,14.0668,4600.0
2006-03-10 12:45:00,33.35,33.37,33.3,33.31,7400.0,14.0752,14.0836,14.0541,14.0583,7400.0
2006-03-10 12:50:00,33.31,33.34,33.29,33.34,6700.0,14.0583,14.071,14.0499,14.071,6700.0
2006-03-10 12:55:00,33.33,33.35,33.32,33.34,5300.0,14.0668,14.0752,14.0625,14.071,5300.0
2006-03-10 13:00:00,33.33,33.33,33.3,33.3,11600.0,14.0668,14.0668,14.0541,14.0541,11600.0
2006-03-10 13:05:00,33.32,33.33,33.3,33.31,3700.0,14.0625,14.0668,14.0541,14.0583,3700.0
2006-03-10 13:10:00,33.32,33.35,33.31,33.34,8800.0,14.0625,14.0752,14.0583,14.071,8800.0
2006-03-10 13:15:00,33.33,33.33,33.31,33.32,12200.0,14.0668,14.0668,14.0583,14.0625,12200.0
2006-03-10 13:20:00,33.32,33.34,33.31,33.32,7500.0,14.0625,14.071,14.0583,14.0625,7500.0
2006-03-10 13:25:00,33.32,33.34,33.3,33.3,7900.0,14.0625,14.071,14.0541,14.0541,7900.0
2006-03-10 13:30:00,33.3,33.31,33.28,33.28,11600.0,14.0541,14.0583,14.0457,14.0457,11600.0
2006-03-10 13:35:00,33.28,33.34,33.28,33.31,9400.0,14.0457,14.071,14.0457,14.0583,9400.0
2006-03-10 13:40:00,33.3,33.3,33.26,33.26,7400.0,14.0541,14.0541,14.0372,14.0372,7400.0
2006-03-10 13:45:00,33.27,33.33,33.26,33.33,9000.0,14.0414,14.0668,14.0372,14.0668,9000.0
2006-03-10 13:50:00,33.32,33.33,33.25,33.25,8700.0,14.0625,14.0668,14.033,14.033,8700.0
2006-03-10 13:55:00,33.26,33.28,33.24,33.26,14900.0,14.0372,14.0457,14.0288,14.0372,14900.0
2006-03-10 14:00:00,33.28,33.29,33.25,33.25,8500.0,14.0457,14.0499,14.033,14.033,8500.0
2006-03-10 14:05:00,33.26,33.29,33.25,33.25,6500.0,14.0372,14.0499,14.033,14.033,6500.0
2006-03-10 14:10:00,33.26,33.26,33.24,33.26,7600.0,14.0372,14.0372,14.0288,14.0372,7600.0
2006-03-10 14:15:00,33.25,33.28,33.25,33.26,7300.0,14.033,14.0457,14.033,14.0372,7300.0
2006-03-10 14:20:00,33.27,33.27,33.25,33.26,8600.0,14.0414,14.0414,14.033,14.0372,8600.0
2006-03-10 14:25:00,33.26,33.29,33.23,33.23,11400.0,14.0372,14.0499,14.0246,14.0246,11400.0
2006-03-10 14:30:00,33.25,33.25,33.22,33.23,20600.0,14.033,14.033,14.0203,14.0246,20600.0
2006-03-10 14:35:00,33.24,33.24,33.21,33.22,11100.0,14.0288,14.0288,14.0161,14.0203,11100.0
2006-03-10 14:40:00,33.22,33.24,33.2,33.23,16200.0,14.0203,14.0288,14.0119,14.0246,16200.0
2006-03-10 14:45:00,33.22,33.24,33.16,33.16,32100.0,14.0203,14.0288,13.995,13.995,32100.0
2006-03-10 14:50:00,33.16,33.19,33.16,33.17,21900.0,13.995,14.0077,13.995,13.9992,21900.0
2006-03-10 14:55:00,33.17,33.2,33.1,33.17,37800.0,13.9992,14.0119,13.9697,13.9992,37800.0
2006-03-10 15:00:00,33.18,33.22,33.17,33.19,23200.0,14.0035,14.0203,13.9992,14.0077,23200.0
2006-03-10 15:05:00,33.19,33.19,33.12,33.15,36400.0,14.0077,14.0077,13.9781,13.9908,36400.0
2006-03-10 15:10:00,33.15,33.17,33.12,33.12,25700.0,13.9908,13.9992,13.9781,13.9781,25700.0
2006-03-10 15:15:00,33.13,33.22,33.13,33.21,129600.0,13.9824,14.0203,13.9824,14.0161,129600.0
2006-03-10 15:20:00,33.22,33.25,33.2,33.22,22500.0,14.0203,14.033,14.0119,14.0203,22500.0
2006-03-10 15:25:00,33.22,33.25,33.19,33.23,26900.0,14.0203,14.033,14.0077,14.0246,26900.0
2006-03-10 15:30:00,33.23,33.25,33.21,33.22,67600.0,14.0246,14.033,14.0161,14.0203,67600.0
2006-03-10 15:35:00,33.24,33.28,33.23,33.28,30600.0,14.0288,14.0457,14.0246,14.0457,30600.0
2006-03-10 15:40:00,33.27,33.28,33.25,33.25,23400.0,14.0414,14.0457,14.033,14.033,23400.0
2006-03-10 15:45:00,33.25,33.29,33.24,33.27,27000.0,14.033,14.0499,14.0288,14.0414,27000.0
2006-03-10 15:50:00,33.26,33.3,33.23,33.29,62000.0,14.0372,14.0541,14.0246,14.0499,62000.0
2006-03-10 15:55:00,33.29,33.3,33.27,33.29,39200.0,14.0499,14.0541,14.0414,14.0499,39200.0
2006-03-13 09:30:00,33.39,33.43,33.33,33.33,49500.0,14.0921,14.109,14.0668,14.0668,49500.0
2006-03-13 09:35:00,33.32,33.33,33.23,33.31,17400.0,14.0625,14.0668,14.0246,14.0583,17400.0
2006-03-13 09:40:00,33.32,33.36,33.29,33.31,15000.0,14.0625,14.0794,14.0499,14.0583,15000.0
2006-03-13 09:45:00,33.31,33.34,33.28,33.33,14400.0,14.0583,14.071,14.0457,14.0668,14400.0
2006-03-13 09:50:00,33.34,33.34,33.27,33.28,7900.0,14.071,14.071,14.0414,14.0457,7900.0
2006-03-13 09:55:00,33.29,33.29,33.26,33.27,5400.0,14.0499,14.0499,14.0372,14.0414,5400.0
2006-03-13 10:00:00,33.27,33.29,33.27,33.29,8900.0,14.0414,14.0499,14.0414,14.0499,8900.0
2006-03-13 10:05:00,33.29,33.32,33.28,33.29,20400.0,14.0499,14.0625,14.0457,14.0499,20400.0
2006-03-13 10:10:00,33.3,33.32,33.28,33.31,17300.0,14.0541,14.0625,14.0457,14.0583,17300.0
2006-03-13 10:15:00,33.32,33.36,33.3,33.31,20100.0,14.0625,14.0794,14.0541,14.0583,20100.0
2006-03-13 10:20:00,33.34,33.37,33.34,33.36,9400.0,14.071,14.0836,14.071,14.0794,9400.0
2006-03-13 10:25:00,33.37,33.39,33.34,33.35,9500.0,14.0836,14.0921,14.071,14.0752,9500.0
2006-03-13 10:30:00,33.35,33.4,33.34,33.39,110200.0,14.0752,14.0963,14.071,14.0921,110200.0
2006-03-13 10:35:00,33.4,33.43,33.39,33.4,36800.0,14.0963,14.109,14.0921,14.0963,36800.0
2006-03-13 10:40:00,33.4,33.48,33.39,33.48,91400.0,14.0963,14.1301,14.0921,14.1301,91400.0
2006-03-13 10:45:00,33.48,33.5,33.44,33.47,69500.0,14.1301,14.1385,14.1132,14.1258,69500.0
2006-03-13 10:50:00,33.47,33.5,33.47,33.48,28700.0,14.1258,14.1385,14.1258,14.1301,28700.0
2006-03-13 10:55:00,33.48,33.51,33.47,33.47,50500.0,14.1301,14.1427,14.1258,14.1258,50500.0
2006-03-13 11:00:00,33.47,33.47,33.43,33.44,50400.0,14.1258,14.1258,14.109,14.1132,50400.0
2006-03-13 11:05:00,33.43,33.43,33.37,33.37,23200.0,14.109,14.109,14.0836,14.0836,23200.0
2006-03-13 11:10:00,33.38,33.45,33.3,33.3,35000.0,14.0879,14.1174,14.0541,14.0541,35000.0
2006-03-13 11:15:00,33.32,33.4,33.3,33.32,44400.0,14.0625,14.0963,14.0541,14.0625,44400.0
2006-03-13 11:20:00,33.33,33.39,33.33,33.38,62600.0,14.0668,14.0921,14.0668,14.0879,62600.0
2006-03-13 11:25:00,33.38,33.38,33.3,33.35,40300.0,14.0879,14.0879,14.0541,14.0752,40300.0
2006-03-13 11:30:00,33.35,33.41,33.34,33.37,12200.0,14.0752,14.1005,14.071,14.0836,12200.0
2006-03-13 11:35:00,33.38,33.42,33.38,33.4,9800.0,14.0879,14.1047,14.0879,14.0963,9800.0
2006-03-13 11:40:00,33.42,33.43,33.39,33.43,8500.0,14.1047,14.109,14.0921,14.109,8500.0
2006-03-13 11:45:00,33.41,33.41,33.36,33.38,16200.0,14.1005,14.1005,14.0794,14.0879,16200.0
2006-03-13 11:50:00,33.38,33.39,33.35,33.36,10900.0,14.0879,14.0921,14.0752,14.0794,10900.0
2006-03-13 11:55:00,33.37,33.37,33.29,33.33,14600.0,14.0836,14.0836,14.0499,14.0668,14600.0
2006-03-13 12:00:00,33.33,33.34,33.3,33.3,12700.0,14.0668,14.071,14.0541,14.0541,12700.0
2006-03-13 12:05:00,33.3,33.34,33.3,33.32,8300.0,14.0541,14.071,14.0541,14.0625,8300.0
2006-03-13 12:10:00,33.32,33.32,33.28,33.31,12000.0,14.0625,14.0625,14.0457,14.0583,12000.0
2006-03-13 12:15:00,33.3,33.35,33.3,33.32,24200.0,14.0541,14.0752,14.0541,14.0625,24200.0
2006-03-13 12:20:00,33.33,33.37,33.32,33.35,27300.0,14.0668,14.0836,14.0625,14.0752,27300.0
2006-03-13 12:25:00,33.34,33.37,33.33,33.36,7800.0,14.071,14.0836,14.0668,14.0794,7800.0
2006-03-13 12:30:00,33.34,33.35,33.31,33.31,36400.0,14.071,14.0752,14.0583,14.0583,36400.0
2006-03-13 12:35:00,33.31,33.38,33.31,33.36,6000.0,14.0583,14.0879,14.0583,14.0794,6000.0
2006-03-13 12:40:00,33.38,33.39,33.36,33.38,9100.0,14.0879,14.0921,14.0794,14.0879,9100.0
2006-03-13 12:45:00,33.38,33.39,33.37,33.37,5800.0,14.0879,14.0921,14.0836,14.0836,5800.0
2006-03-13 12:50:00,33.36,33.37,33.31,33.36,12600.0,14.0794,14.0836,14.0583,14.0794,12600.0
2006-03-13 12:55:00,33.35,33.4,33.34,33.38,9900.0,14.0752,14.0963,14.071,14.0879,9900.0
2006-03-13 13:00:00,33.39,33.39,33.33,33.35,11600.0,14.0921,14.0921,14.0668,14.0752,11600.0
2006-03-13 13:05:00,33.33,33.37,33.32,33.32,17100.0,14.0668,14.0836,14.0625,14.0625,17100.0
2006-03-13 13:10:00,33.34,33.37,33.31,33.33,11600.0,14.071,14.0836,14.0583,14.0668,11600.0
2006-03-13 13:15:00,33.33,33.34,33.29,33.32,8000.0,14.0668,14.071,14.0499,14.0625,8000.0
2006-03-13 13:20:00,33.33,33.33,33.25,33.28,22200.0,14.0668,14.0668,14.033,14.0457,22200.0
2006-03-13 13:25:00,33.27,33.3,33.25,33.3,19500.0,14.0414,14.0541,14.033,14.0541,19500.0
2006-03-13 13:30:00,33.3,33.3,33.26,33.28,9200.0,14.0541,14.0541,14.0372,14.0457,9200.0
2006-03-13 13:35:00,33.26,33.29,33.25,33.28,12400.0,14.0372,14.0499,14.033,14.0457,12400.0
2006-03-13 13:40:00,33.28,33.29,33.26,33.27,15100.0,14.0457,14.0499,14.0372,14.0414,15100.0
2006-03-13 13:45:00,33.27,33.29,33.25,33.29,9400.0,14.0414,14.0499,14.033,14.0499,9400.0
2006-03-13 13:50:00,33.3,33.32,33.28,33.31,15800.0,14.0541,14.0625,14.0457,14.0583,15800.0
2006-03-13 13:55:00,33.3,33.31,33.26,33.28,20100.0,14.0541,14.0583,14.0372,14.0457,20100.0
2006-03-13 14:00:00,33.29,33.31,33.28,33.31,18200.0,14.0499,14.0583,14.0457,14.0583,18200.0
2006-03-13 14:05:00,33.32,33.33,33.31,33.32,16200.0,14.0625,14.0668,14.0583,14.0625,16200.0
2006-03-13 14:10:00,33.31,33.35,33.31,33.34,12200.0,14.0583,14.0752,14.0583,14.071,12200.0
2006-03-13 14:15:00,33.34,33.34,33.3,33.33,23900.0,14.071,14.071,14.0541,14.0668,23900.0
2006-03-13 14:20:00,33.33,33.34,33.31,33.32,16900.0,14.0668,14.071,14.0583,14.0625,16900.0
2006-03-13 14:25:00,33.33,33.33,33.3,33.31,11300.0,14.0668,14.0668,14.0541,14.0583,11300.0
2006-03-13 14:30:00,33.31,33.35,33.3,33.33,21500.0,14.0583,14.0752,14.0541,14.0668,21500.0
2006-03-13 14:35:00,33.32,33.36,33.32,33.34,33900.0,14.0625,14.0794,14.0625,14.071,33900.0
2006-03-13 14:40:00,33.34,33.35,33.31,33.34,27100.0,14.071,14.0752,14.0583,14.071,27100.0
2006-03-13 14:45:00,33.33,33.34,33.28,33.29,18000.0,14.0668,14.071,14.0457,14.0499,18000.0
2006-03-13 14:50:00,33.29,33.32,33.28,33.3,15200.0,14.0499,14.0625,14.0457,14.0541,15200.0
2006-03-13 14:55:00,33.31,33.31,33.26,33.27,14900.0,14.0583,14.0583,14.0372,14.0414,14900.0
2006-03-13 15:00:00,33.26,33.29,33.26,33.29,17700.0,14.0372,14.0499,14.0372,14.0499,17700.0
2006-03-13 15:05:00,33.3,33.38,33.27,33.34,38300.0,14.0541,14.0879,14.0414,14.071,38300.0
2006-03-13 15:10:00,33.34,33.35,33.31,33.31,28700.0,14.071,14.0752,14.0583,14.0583,28700.0
2006-03-13 15:15:00,33.31,33.33,33.27,33.31,35600.0,14.0583,14.0668,14.0414,14.0583,35600.0
2006-03-13 15:20:00,33.3,33.31,33.26,33.27,35300.0,14.0541,14.0583,14.0372,14.0414,35300.0
2006-03-13 15:25:00,33.27,33.28,33.23,33.27,38200.0,14.0414,14.0457,14.0246,14.0414,38200.0
2006-03-13 15:30:00,33.25,33.29,33.24,33.29,20600.0,14.033,14.0499,14.0288,14.0499,20600.0
2006-03-13 15:35:00,33.29,33.32,33.28,33.31,35700.0,14.0499,14.0625,14.0457,14.0583,35700.0
2006-03-13 15:40:00,33.32,33.34,33.31,33.32,20900.0,14.0625,14.071,14.0583,14.0625,20900.0
2006-03-13 15:45:00,33.32,33.33,33.31,33.31,35700.0,14.0625,14.0668,14.0583,14.0583,35700.0
2006-03-13 15:50:00,33.31,33.33,33.29,33.31,34200.0,14.0583,14.0668,14.0499,14.0583,34200.0
2006-03-13 15:55:00,33.32,33.32,33.28,33.3,43300.0,14.0625,14.0625,14.0457,14.0541,43300.0
2006-03-14 09:30:00,33.32,33.35,33.1,33.25,76600.0,14.0625,14.0752,13.9697,14.033,76600.0
2006-03-14 09:35:00,33.25,33.28,33.24,33.26,14500.0,14.033,14.0457,14.0288,14.0372,14500.0
2006-03-14 09:40:00,33.25,33.43,33.23,33.43,41700.0,14.033,14.109,14.0246,14.109,41700.0
2006-03-14 09:45:00,33.43,33.44,33.35,33.44,18600.0,14.109,14.1132,14.0752,14.1132,18600.0
2006-03-14 09:50:00,33.44,33.45,33.29,33.35,30800.0,14.1132,14.1174,14.0499,14.0752,30800.0
2006-03-14 09:55:00,33.36,33.38,33.33,33.33,9700.0,14.0794,14.0879,14.0668,14.0668,9700.0
2006-03-14 10:00:00,33.36,33.45,33.36,33.44,28100.0,14.0794,14.1174,14.0794,14.1132,28100.0
2006-03-14 10:05:00,33.44,33.44,33.36,33.37,32300.0,14.1132,14.1132,14.0794,14.0836,32300.0
2006-03-14 10:10:00,33.38,33.39,33.31,33.32,19500.0,14.0879,14.0921,14.0583,14.0625,19500.0
2006-03-14 10:15:00,33.3,33.32,33.3,33.3,15800.0,14.0541,14.0625,14.0541,14.0541,15800.0
2006-03-14 10:20:00,33.3,33.32,33.29,33.31,25800.0,14.0541,14.0625,14.0499,14.0583,25800.0
2006-03-14 10:25:00,33.31,33.32,33.29,33.3,15000.0,14.0583,14.0625,14.0499,14.0541,15000.0
2006-03-14 10:30:00,33.3,33.32,33.29,33.3,17000.0,14.0541,14.0625,14.0499,14.0541,17000.0
2006-03-14 10:35:00,33.3,33.31,33.19,33.22,36700.0,14.0541,14.0583,14.0077,14.0203,36700.0
2006-03-14 10:40:00,33.22,33.26,33.19,33.24,13700.0,14.0203,14.0372,14.0077,14.0288,13700.0
2006-03-14 10:45:00,33.24,33.26,33.21,33.21,17000.0,14.0288,14.0372,14.0161,14.0161,17000.0
2006-03-14 10:50:00,33.21,33.24,33.2,33.2,21200.0,14.0161,14.0288,14.0119,14.0119,21200.0
2006-03-14 10:55:00,33.21,33.23,33.19,33.22,25300.0,14.0161,14.0246,14.0077,14.0203,25300.0
2006-03-14 11:00:00,33.21,33.22,33.19,33.22,24100.0,14.0161,14.0203,14.0077,14.0203,24100.0
2006-03-14 11:05:00,33.22,33.27,33.21,33.25,60400.0,14.0203,14.0414,14.0161,14.033,60400.0
2006-03-14 11:10:00,33.25,33.25,33.2,33.21,29500.0,14.033,14.033,14.0119,14.0161,29500.0
2006-03-14 11:15:00,33.21,33.28,33.21,33.28,29900.0,14.0161,14.0457,14.0161,14.0457,29900.0
2006-03-14 11:20:00,33.27,33.32,33.27,33.32,18600.0,14.0414,14.0625,14.0414,14.0625,18600.0
2006-03-14 11:25:00,33.33,33.33,33.31,33.31,21800.0,14.0668,14.0668,14.0583,14.0583,21800.0
2006-03-14 11:30:00,33.31,33.37,33.31,33.34,12000.0,14.0583,14.0836,14.0583,14.071,12000.0
2006-03-14 11:35:00,33.34,33.36,33.32,33.35,36300.0,14.071,14.0794,14.0625,14.0752,36300.0
2006-03-14 11:40:00,33.35,33.37,33.32,33.33,42500.0,14.0752,14.0836,14.0625,14.0668,42500.0
2006-03-14 11:45:00,33.34,33.35,33.27,33.28,11600.0,14.071,14.0752,14.0414,14.0457,11600.0
2006-03-14 11:50:00,33.28,33.3,33.26,33.3,13900.0,14.0457,14.0541,14.0372,14.0541,13900.0
2006-03-14 11:55:00,33.3,33.34,33.3,33.31,17700.0,14.0541,14.071,14.0541,14.0583,17700.0
2006-03-14 12:00:00,33.3,33.32,33.29,33.32,38500.0,14.0541,14.0625,14.0499,14.0625,38500.0
2006-03-14 12:05:00,33.32,33.32,33.23,33.23,70500.0,14.0625,14.0625,14.0246,14.0246,70500.0
2006-03-14 12:10:00,33.24,33.3,33.23,33.3,17400.0,14.0288,14.0541,14.0246,14.0541,17400.0
2006-03-14 12:15:00,33.3,33.31,33.29,33.29,13300.0,14.0541,14.0583,14.0499,14.0499,13300.0
2006-03-14 12:20:00,33.3,33.3,33.26,33.3,12600.0,14.0541,14.0541,14.0372,14.0541,12600.0
2006-03-14 12:25:00,33.3,33.3,33.28,33.29,6000.0,14.0541,14.0541,14.0457,14.0499,6000.0
2006-03-14 12:30:00,33.29,33.3,33.28,33.3,6300.0,14.0499,14.0541,14.0457,14.0541,6300.0
2006-03-14 12:35:00,33.29,33.31,33.29,33.31,6200.0,14.0499,14.0583,14.0499,14.0583,6200.0
2006-03-14 12:40:00,33.31,33.32,33.3,33.3,14700.0,14.0583,14.0625,14.0541,14.0541,14700.0
2006-03-14 12:45:00,33.3,33.32,33.29,33.32,15400.0,14.0541,14.0625,14.0499,14.0625,15400.0
2006-03-14 12:50:00,33.32,33.33,33.31,33.33,9400.0,14.0625,14.0668,14.0583,14.0668,9400.0
2006-03-14 12:55:00,33.33,33.37,33.33,33.34,24300.0,14.0668,14.0836,14.0668,14.071,24300.0
2006-03-14 13:00:00,33.34,33.36,33.33,33.34,15600.0,14.071,14.0794,14.0668,14.071,15600.0
2006-03-14 13:05:00,33.34,33.37,33.32,33.35,33900.0,14.071,14.0836,14.0625,14.0752,33900.0
2006-03-14 13:10:00,33.35,33.38,33.33,33.35,28600.0,14.0752,14.0879,14.0668,14.0752,28600.0
2006-03-14 13:15:00,33.34,33.41,33.32,33.41,17900.0,14.071,14.1005,14.0625,14.1005,17900.0
2006-03-14 13:20:00,33.41,33.41,33.34,33.34,34800.0,14.1005,14.1005,14.071,14.071,34800.0
2006-03-14 13:25:00,33.34,33.39,33.33,33.36,12200.0,14.071,14.0921,14.0668,14.0794,12200.0
2006-03-14 13:30:00,33.37,33.39,33.36,33.38,13400.0,14.0836,14.0921,14.0794,14.0879,13400.0
2006-03-14 13:35:00,33.38,33.4,33.37,33.38,17300.0,14.0879,14.0963,14.0836,14.0879,17300.0
2006-03-14 13:40:00,33.4,33.4,33.36,33.39,9400.0,14.0963,14.0963,14.0794,14.0921,9400.0
2006-03-14 13:45:00,33.4,33.41,33.39,33.4,19300.0,14.0963,14.1005,14.0921,14.0963,19300.0
2006-03-14 13:50:00,33.39,33.41,33.39,33.41,19700.0,14.0921,14.1005,14.0921,14.1005,19700.0
2006-03-14 13:55:00,33.41,33.41,33.39,33.4,15900.0,14.1005,14.1005,14.0921,14.0963,15900.0
2006-03-14 14:00:00,33.41,33.43,33.4,33.43,17100.0,14.1005,14.109,14.0963,14.109,17100.0
2006-03-14 14:05:00,33.43,33.45,33.41,33.45,29200.0,14.109,14.1174,14.1005,14.1174,29200.0
2006-03-14 14:10:00,33.45,33.48,33.45,33.48,13900.0,14.1174,14.1301,14.1174,14.1301,13900.0
2006-03-14 14:15:00,33.48,33.49,33.47,33.48,16600.0,14.1301,14.1343,14.1258,14.1301,16600.0
2006-03-14 14:20:00,33.49,33.52,33.47,33.51,24800.0,14.1343,14.1469,14.1258,14.1427,24800.0
2006-03-14 14:25:00,33.52,33.59,33.51,33.59,43300.0,14.1469,14.1765,14.1427,14.1765,43300.0
2006-03-14 14:30:00,33.57,33.58,33.55,33.55,22400.0,14.1681,14.1723,14.1596,14.1596,22400.0
2006-03-14 14:35:00,33.55,33.55,33.51,33.53,32100.0,14.1596,14.1596,14.1427,14.1512,32100.0
2006-03-14 14:40:00,33.54,33.55,33.53,33.54,31300.0,14.1554,14.1596,14.1512,14.1554,31300.0
2006-03-14 14:45:00,33.54,33.55,33.53,33.53,37600.0,14.1554,14.1596,14.1512,14.1512,37600.0
2006-03-14 14:50:00,33.53,33.55,33.49,33.55,88600.0,14.1512,14.1596,14.1343,14.1596,88600.0
2006-03-14 14:55:00,33.55,33.55,33.49,33.49,30200.0,14.1596,14.1596,14.1343,14.1343,30200.0
2006-03-14 15:00:00,33.5,33.51,33.48,33.5,36000.0,14.1385,14.1427,14.1301,14.1385,36000.0
2006-03-14 15:05:00,33.5,33.53,33.48,33.49,41300.0,14.1385,14.1512,14.1301,14.1343,41300.0
2006-03-14 15:10:00,33.5,33.51,33.48,33.51,41100.0,14.1385,14.1427,14.1301,14.1427,41100.0
2006-03-14 15:15:00,33.51,33.53,33.49,33.51,41100.0,14.1427,14.1512,14.1343,14.1427,41100.0
2006-03-14 15:20:00,33.51,33.56,33.51,33.55,19400.0,14.1427,14.1638,14.1427,14.1596,19400.0
2006-03-14 15:25:00,33.56,33.66,33.56,33.57,59700.0,14.1638,14.206,14.1638,14.1681,59700.0
2006-03-14 15:30:00,33.57,33.63,33.57,33.6,43100.0,14.1681,14.1934,14.1681,14.1807,43100.0
2006-03-14 15:35:00,33.59,33.62,33.56,33.56,56800.0,14.1765,14.1892,14.1638,14.1638,56800.0
2006-03-14 15:40:00,33.57,33.62,33.55,33.61,64600.0,14.1681,14.1892,14.1596,14.1849,64600.0
2006-03-14 15:45:00,33.61,33.62,33.57,33.61,76200.0,14.1849,14.1892,14.1681,14.1849,76200.0
2006-03-14 15:50:00,33.61,33.65,33.6,33.65,55400.0,14.1849,14.2018,14.1807,14.2018,55400.0
2006-03-14 15:55:00,33.65,33.67,33.61,33.62,85800.0,14.2018,14.2103,14.1849,14.1892,85800.0
2006-03-15 09:30:00,33.55,33.58,33.54,33.58,42700.0,14.1596,14.1723,14.1554,14.1723,42700.0
2006-03-15 09:35:00,33.67,33.72,33.64,33.67,15900.0,14.2103,14.2314,14.1976,14.2103,15900.0
2006-03-15 09:40:00,33.66,33.69,33.59,33.62,14200.0,14.206,14.2187,14.1765,14.1892,14200.0
2006-03-15 09:45:00,33.62,33.67,33.62,33.66,19600.0,14.1892,14.2103,14.1892,14.206,19600.0
2006-03-15 09:50:00,33.65,33.67,33.6,33.63,14900.0,14.2018,14.2103,14.1807,14.1934,14900.0
2006-03-15 09:55:00,33.63,33.68,33.63,33.65,21000.0,14.1934,14.2145,14.1934,14.2018,21000.0
2006-03-15 10:00:00,33.65,33.65,33.57,33.57,14000.0,14.2018,14.2018,14.1681,14.1681,14000.0
2006-03-15 10:05:00,33.57,33.57,33.55,33.57,6100.0,14.1681,14.1681,14.1596,14.1681,6100.0
2006-03-15 10:10:00,33.57,33.58,33.56,33.57,6700.0,14.1681,14.1723,14.1638,14.1681,6700.0
2006-03-15 10:15:00,33.58,33.59,33.56,33.59,15300.0,14.1723,14.1765,14.1638,14.1765,15300.0
2006-03-15 10:20:00,33.59,33.59,33.54,33.57,19100.0,14.1765,14.1765,14.1554,14.1681,19100.0
2006-03-15 10:25:00,33.57,33.6,33.55,33.56,7600.0,14.1681,14.1807,14.1596,14.1638,7600.0
2006-03-15 10:30:00,33.56,33.56,33.53,33.55,6300.0,14.1638,14.1638,14.1512,14.1596,6300.0
2006-03-15 10:35:00,33.54,33.56,33.54,33.55,10900.0,14.1554,14.1638,14.1554,14.1596,10900.0
2006-03-15 10:40:00,33.55,33.56,33.53,33.56,9300.0,14.1596,14.1638,14.1512,14.1638,9300.0
2006-03-15 10:45:00,33.55,33.56,33.49,33.49,12800.0,14.1596,14.1638,14.1343,14.1343,12800.0
2006-03-15 10:50:00,33.5,33.51,33.48,33.49,12000.0,14.1385,14.1427,14.1301,14.1343,12000.0
2006-03-15 10:55:00,33.49,33.51,33.45,33.47,11900.0,14.1343,14.1427,14.1174,14.1258,11900.0
2006-03-15 11:00:00,33.47,33.47,33.43,33.45,9200.0,14.1258,14.1258,14.109,14.1174,9200.0
2006-03-15 11:05:00,33.46,33.47,33.44,33.44,8100.0,14.1216,14.1258,14.1132,14.1132,8100.0
2006-03-15 11:10:00,33.44,33.46,33.44,33.46,9400.0,14.1132,14.1216,14.1132,14.1216,9400.0
2006-03-15 11:15:00,33.46,33.46,33.42,33.42,8300.0,14.1216,14.1216,14.1047,14.1047,8300.0
2006-03-15 11:20:00,33.42,33.43,33.41,33.41,9200.0,14.1047,14.109,14.1005,14.1005,9200.0
2006-03-15 11:25:00,33.41,33.44,33.39,33.4,15400.0,14.1005,14.1132,14.0921,14.0963,15400.0
2006-03-15 11:30:00,33.4,33.45,33.39,33.43,6200.0,14.0963,14.1174,14.0921,14.109,6200.0
2006-03-15 11:35:00,33.43,33.45,33.43,33.44,9100.0,14.109,14.1174,14.109,14.1132,9100.0
2006-03-15 11:40:00,33.44,33.44,33.38,33.38,9800.0,14.1132,14.1132,14.0879,14.0879,9800.0
2006-03-15 11:45:00,33.38,33.41,33.38,33.41,6100.0,14.0879,14.1005,14.0879,14.1005,6100.0
2006-03-15 11:50:00,33.41,33.43,33.39,33.39,19100.0,14.1005,14.109,14.0921,14.0921,19100.0
2006-03-15 11:55:00,33.39,33.42,33.39,33.42,32400.0,14.0921,14.1047,14.0921,14.1047,32400.0
2006-03-15 12:00:00,33.41,33.43,33.4,33.42,46600.0,14.1005,14.109,14.0963,14.1047,46600.0
2006-03-15 12:05:00,33.42,33.44,33.4,33.43,12900.0,14.1047,14.1132,14.0963,14.109,12900.0
2006-03-15 12:10:00,33.42,33.45,33.42,33.44,5000.0,14.1047,14.1174,14.1047,14.1132,5000.0
2006-03-15 12:15:00,33.45,33.45,33.42,33.45,4000.0,14.1174,14.1174,14.1047,14.1174,4000.0
2006-03-15 12:20:00,33.46,33.48,33.46,33.47,11300.0,14.1216,14.1301,14.1216,14.1258,11300.0
2006-03-15 12:25:00,33.48,33.49,33.44,33.45,6200.0,14.1301,14.1343,14.1132,14.1174,6200.0
2006-03-15 12:30:00,33.45,33.47,33.42,33.46,24300.0,14.1174,14.1258,14.1047,14.1216,24300.0
2006-03-15 12:35:00,33.45,33.47,33.45,33.47,4000.0,14.1174,14.1258,14.1174,14.1258,4000.0
2006-03-15 12:40:00,33.47,33.47,33.46,33.46,3000.0,14.1258,14.1258,14.1216,14.1216,3000.0
2006-03-15 12:45:00,33.46,33.46,33.45,33.45,5900.0,14.1216,14.1216,14.1174,14.1174,5900.0
2006-03-15 12:50:00,33.45,33.46,33.44,33.46,7700.0,14.1174,14.1216,14.1132,14.1216,7700.0
2006-03-15 12:55:00,33.46,33.48,33.45,33.46,5600.0,14.1216,14.1301,14.1174,14.1216,5600.0
2006-03-15 13:00:00,33.45,33.46,33.43,33.44,15200.0,14.1174,14.1216,14.109,14.1132,15200.0
2006-03-15 13:05:00,33.46,33.46,33.44,33.45,4100.0,14.1216,14.1216,14.1132,14.1174,4100.0
2006-03-15 13:10:00,33.46,33.48,33.46,33.47,3800.0,14.1216,14.1301,14.1216,14.1258,3800.0
2006-03-15 13:15:00,33.47,33.5,33.47,33.47,8800.0,14.1258,14.1385,14.1258,14.1258,8800.0
2006-03-15 13:20:00,33.47,33.5,33.47,33.49,3000.0,14.1258,14.1385,14.1258,14.1343,3000.0
2006-03-15 13:25:00,33.5,33.5,33.49,33.49,5200.0,14.1385,14.1385,14.1343,14.1343,5200.0
2006-03-15 13:30:00,33.5,33.51,33.48,33.5,9400.0,14.1385,14.1427,14.1301,14.1385,9400.0
2006-03-15 13:35:00,33.5,33.52,33.48,33.52,20600.0,14.1385,14.1469,14.1301,14.1469,20600.0
2006-03-15 13:40:00,33.52,33.52,33.48,33.48,17100.0,14.1469,14.1469,14.1301,14.1301,17100.0
2006-03-15 13:45:00,33.5,33.52,33.49,33.52,5400.0,14.1385,14.1469,14.1343,14.1469,5400.0
2006-03-15 13:50:00,33.51,33.55,33.51,33.55,12800.0,14.1427,14.1596,14.1427,14.1596,12800.0
2006-03-15 13:55:00,33.55,33.56,33.53,33.54,6400.0,14.1596,14.1638,14.1512,14.1554,6400.0
2006-03-15 14:00:00,33.53,33.55,33.48,33.5,18900.0,14.1512,14.1596,14.1301,14.1385,18900.0
2006-03-15 14:05:00,33.5,33.56,33.5,33.55,13100.0,14.1385,14.1638,14.1385,14.1596,13100.0
2006-03-15 14:10:00,33.55,33.58,33.53,33.55,25800.0,14.1596,14.1723,14.1512,14.1596,25800.0
2006-03-15 14:15:00,33.56,33.69,33.56,33.69,31300.0,14.1638,14.2187,14.1638,14.2187,31300.0
2006-03-15 14:20:00,33.67,33.67,33.64,33.66,27900.0,14.2103,14.2103,14.1976,14.206,27900.0
2006-03-15 14:25:00,33.66,33.7,33.65,33.67,12700.0,14.206,14.2229,14.2018,14.2103,12700.0
2006-03-15 14:30:00,33.68,33.7,33.66,33.69,19100.0,14.2145,14.2229,14.206,14.2187,19100.0
2006-03-15 14:35:00,33.69,33.69,33.66,33.67,11700.0,14.2187,14.2187,14.206,14.2103,11700.0
2006-03-15 14:40:00,33.67,33.72,33.67,33.71,14700.0,14.2103,14.2314,14.2103,14.2271,14700.0
2006-03-15 14:45:00,33.72,33.72,33.69,33.7,22600.0,14.2314,14.2314,14.2187,14.2229,22600.0
2006-03-15 14:50:00,33.7,33.7,33.68,33.69,19500.0,14.2229,14.2229,14.2145,14.2187,19500.0
2006-03-15 14:55:00,33.69,33.71,33.68,33.7,31100.0,14.2187,14.2271,14.2145,14.2229,31100.0
2006-03-15 15:00:00,33.69,33.71,33.69,33.71,18700.0,14.2187,14.2271,14.2187,14.2271,18700.0
2006-03-15 15:05:00,33.71,33.73,33.7,33.72,37200.0,14.2271,14.2356,14.2229,14.2314,37200.0
2006-03-15 15:10:00,33.72,33.76,33.71,33.75,31700.0,14.2314,14.2482,14.2271,14.244,31700.0
2006-03-15 15:15:00,33.76,33.79,33.74,33.76,76000.0,14.2482,14.2609,14.2398,14.2482,76000.0
2006-03-15 15:20:00,33.76,33.79,33.75,33.79,53900.0,14.2482,14.2609,14.244,14.2609,53900.0
2006-03-15 15:25:00,33.79,33.8,33.78,33.79,40600.0,14.2609,14.2651,14.2567,14.2609,40600.0
2006-03-15 15:30:00,33.79,33.79,33.75,33.75,34600.0,14.2609,14.2609,14.244,14.244,34600.0
2006-03-15 15:35:00,33.76,33.76,33.74,33.74,70000.0,14.2482,14.2482,14.2398,14.2398,70000.0
2006-03-15 15:40:00,33.74,33.75,33.72,33.74,31400.0,14.2398,14.244,14.2314,14.2398,31400.0
2006-03-15 15:45:00,33.74,33.74,33.72,33.74,29000.0,14.2398,14.2398,14.2314,14.2398,29000.0
2006-03-15 15:50:00,33.73,33.75,33.7,33.74,48600.0,14.2356,14.244,14.2229,14.2398,48600.0
2006-03-15 15:55:00,33.74,33.76,33.74,33.76,31700.0,14.2398,14.2482,14.2398,14.2482,31700.0
2006-03-16 09:30:00,33.79,33.8,33.73,33.77,43400.0,14.2609,14.2651,14.2356,14.2525,43400.0
2006-03-16 09:35:00,33.78,33.89,33.78,33.89,25800.0,14.2567,14.3031,14.2567,14.3031,25800.0
2006-03-16 09:40:00,33.88,33.92,33.88,33.9,25300.0,14.2989,14.3158,14.2989,14.3073,25300.0
2006-03-16 09:45:00,33.88,33.91,33.85,33.86,23500.0,14.2989,14.3115,14.2862,14.2904,23500.0
2006-03-16 09:50:00,33.87,33.9,33.87,33.9,12900.0,14.2947,14.3073,14.2947,14.3073,12900.0
2006-03-16 09:55:00,33.9,33.91,33.88,33.88,19300.0,14.3073,14.3115,14.2989,14.2989,19300.0
2006-03-16 10:00:00,33.88,33.94,33.88,33.93,23400.0,14.2989,14.3242,14.2989,14.32,23400.0
2006-03-16 10:05:00,33.94,33.97,33.93,33.97,21300.0,14.3242,14.3369,14.32,14.3369,21300.0
2006-03-16 10:10:00,33.96,33.97,33.94,33.97,29800.0,14.3326,14.3369,14.3242,14.3369,29800.0
2006-03-16 10:15:00,33.98,34.07,33.97,34.05,120500.0,14.3411,14.3791,14.3369,14.3706,120500.0
2006-03-16 10:20:00,34.05,34.06,34.03,34.04,45200.0,14.3706,14.3749,14.3622,14.3664,45200.0
2006-03-16 10:25:00,34.06,34.09,34.04,34.08,9100.0,14.3749,14.3875,14.3664,14.3833,9100.0
2006-03-16 10:30:00,34.08,34.09,34.06,34.06,32300.0,14.3833,14.3875,14.3749,14.3749,32300.0
2006-03-16 10:35:00,34.06,34.1,34.06,34.09,31600.0,14.3749,14.3917,14.3749,14.3875,31600.0
2006-03-16 10:40:00,34.09,34.1,34.06,34.06,22000.0,14.3875,14.3917,14.3749,14.3749,22000.0
2006-03-16 10:45:00,34.07,34.08,34.04,34.05,24700.0,14.3791,14.3833,14.3664,14.3706,24700.0
2006-03-16 10:50:00,34.05,34.06,34.01,34.02,41700.0,14.3706,14.3749,14.3538,14.358,41700.0
2006-03-16 10:55:00,34.01,34.02,33.97,33.99,23900.0,14.3538,14.358,14.3369,14.3453,23900.0
2006-03-16 11:00:00,33.99,34.0,33.97,33.98,11900.0,14.3453,14.3495,14.3369,14.3411,11900.0
2006-03-16 11:05:00,33.97,33.99,33.96,33.98,16600.0,14.3369,14.3453,14.3326,14.3411,16600.0
2006-03-16 11:10:00,33.98,34.02,33.96,34.02,29200.0,14.3411,14.358,14.3326,14.358,29200.0
2006-03-16 11:15:00,34.02,34.04,34.01,34.04,14800.0,14.358,14.3664,14.3538,14.3664,14800.0
2006-03-16 11:20:00,34.04,34.08,34.04,34.06,19800.0,14.3664,14.3833,14.3664,14.3749,19800.0
2006-03-16 11:25:00,34.06,34.06,34.0,34.01,46700.0,14.3749,14.3749,14.3495,14.3538,46700.0
2006-03-16 11:30:00,34.01,34.04,34.0,34.02,17100.0,14.3538,14.3664,14.3495,14.358,17100.0
2006-03-16 11:35:00,34.01,34.03,34.0,34.02,22400.0,14.3538,14.3622,14.3495,14.358,22400.0
2006-03-16 11:40:00,34.01,34.05,34.01,34.03,16000.0,14.3538,14.3706,14.3538,14.3622,16000.0
2006-03-16 11:45:00,34.03,34.03,34.01,34.02,12600.0,14.3622,14.3622,14.3538,14.358,12600.0
2006-03-16 11:50:00,34.02,34.03,34.0,34.0,12800.0,14.358,14.3622,14.3495,14.3495,12800.0
2006-03-16 11:55:00,34.0,34.02,34.0,34.02,9200.0,14.3495,14.358,14.3495,14.358,9200.0
2006-03-16 12:00:00,34.03,34.03,33.99,34.0,13000.0,14.3622,14.3622,14.3453,14.3495,13000.0
2006-03-16 12:05:00,34.0,34.04,34.0,34.03,16400.0,14.3495,14.3664,14.3495,14.3622,16400.0
2006-03-16 12:10:00,34.02,34.03,34.01,34.01,13200.0,14.358,14.3622,14.3538,14.3538,13200.0
2006-03-16 12:15:00,34.01,34.03,33.99,33.99,9600.0,14.3538,14.3622,14.3453,14.3453,9600.0
2006-03-16 12:20:00,34.0,34.01,33.99,34.0,13600.0,14.3495,14.3538,14.3453,14.3495,13600.0
2006-03-16 12:25:00,34.0,34.02,33.98,33.99,27500.0,14.3495,14.358,14.3411,14.3453,27500.0
2006-03-16 12:30:00,33.99,33.99,33.95,33.95,19400.0,14.3453,14.3453,14.3284,14.3284,19400.0
2006-03-16 12:35:00,33.97,33.99,33.95,33.97,10500.0,14.3369,14.3453,14.3284,14.3369,10500.0
2006-03-16 12:40:00,33.98,34.02,33.98,34.01,15500.0,14.3411,14.358,14.3411,14.3538,15500.0
2006-03-16 12:45:00,34.0,34.03,34.0,34.01,65700.0,14.3495,14.3622,14.3495,14.3538,65700.0
2006-03-16 12:50:00,34.02,34.03,34.0,34.0,11800.0,14.358,14.3622,14.3495,14.3495,11800.0
2006-03-16 12:55:00,34.0,34.01,33.98,33.98,42300.0,14.3495,14.3538,14.3411,14.3411,42300.0
2006-03-16 13:00:00,33.98,34.0,33.97,33.98,24900.0,14.3411,14.3495,14.3369,14.3411,24900.0
2006-03-16 13:05:00,33.98,34.01,33.98,33.99,44100.0,14.3411,14.3538,14.3411,14.3453,44100.0
2006-03-16 13:10:00,34.0,34.0,33.96,33.97,19600.0,14.3495,14.3495,14.3326,14.3369,19600.0
2006-03-16 13:15:00,33.98,34.0,33.98,34.0,7700.0,14.3411,14.3495,14.3411,14.3495,7700.0
2006-03-16 13:20:00,34.0,34.02,33.98,34.01,18800.0,14.3495,14.358,14.3411,14.3538,18800.0
2006-03-16 13:25:00,34.01,34.02,33.99,34.01,16100.0,14.3538,14.358,14.3453,14.3538,16100.0
2006-03-16 13:30:00,34.0,34.01,34.0,34.0,29300.0,14.3495,14.3538,14.3495,14.3495,29300.0
2006-03-16 13:35:00,34.0,34.01,33.98,33.99,45700.0,14.3495,14.3538,14.3411,14.3453,45700.0
2006-03-16 13:40:00,34.0,34.0,33.97,33.98,8400.0,14.3495,14.3495,14.3369,14.3411,8400.0
2006-03-16 13:45:00,33.97,33.98,33.97,33.97,6000.0,14.3369,14.3411,14.3369,14.3369,6000.0
2006-03-16 13:50:00,33.98,33.99,33.94,33.95,9400.0,14.3411,14.3453,14.3242,14.3284,9400.0
2006-03-16 13:55:00,33.95,33.97,33.94,33.94,28900.0,14.3284,14.3369,14.3242,14.3242,28900.0
2006-03-16 14:00:00,33.93,33.95,33.93,33.93,28700.0,14.32,14.3284,14.32,14.32,28700.0
2006-03-16 14:05:00,33.94,33.96,33.92,33.93,33500.0,14.3242,14.3326,14.3158,14.32,33500.0
2006-03-16 14:10:00,33.93,33.95,33.92,33.94,11600.0,14.32,14.3284,14.3158,14.3242,11600.0
2006-03-16 14:15:00,33.94,33.96,33.92,33.96,16600.0,14.3242,14.3326,14.3158,14.3326,16600.0
2006-03-16 14:20:00,33.96,33.97,33.94,33.95,5500.0,14.3326,14.3369,14.3242,14.3284,5500.0
2006-03-16 14:25:00,33.96,33.97,33.93,33.96,8600.0,14.3326,14.3369,14.32,14.3326,8600.0
2006-03-16 14:30:00,33.95,33.96,33.94,33.95,5500.0,14.3284,14.3326,14.3242,14.3284,5500.0
2006-03-16 14:35:00,33.95,33.96,33.93,33.95,26400.0,14.3284,14.3326,14.32,14.3284,26400.0
2006-03-16 14:40:00,33.94,33.95,33.9,33.91,11500.0,14.3242,14.3284,14.3073,14.3115,11500.0
2006-03-16 14:45:00,33.91,33.95,33.89,33.94,17500.0,14.3115,14.3284,14.3031,14.3242,17500.0
2006-03-16 14:50:00,33.93,33.95,33.91,33.91,16000.0,14.32,14.3284,14.3115,14.3115,16000.0
2006-03-16 14:55:00,33.91,33.93,33.9,33.91,6800.0,14.3115,14.32,14.3073,14.3115,6800.0
2006-03-16 15:00:00,33.91,33.92,33.89,33.92,16600.0,14.3115,14.3158,14.3031,14.3158,16600.0
2006-03-16 15:05:00,33.92,33.92,33.88,33.9,26100.0,14.3158,14.3158,14.2989,14.3073,26100.0
2006-03-16 15:10:00,33.91,33.91,33.89,33.9,26200.0,14.3115,14.3115,14.3031,14.3073,26200.0
2006-03-16 15:15:00,33.89,33.9,33.87,33.87,20200.0,14.3031,14.3073,14.2947,14.2947,20200.0
2006-03-16 15:20:00,33.87,33.88,33.84,33.85,37700.0,14.2947,14.2989,14.282,14.2862,37700.0
2006-03-16 15:25:00,33.86,33.87,33.84,33.84,25200.0,14.2904,14.2947,14.282,14.282,25200.0
2006-03-16 15:30:00,33.85,33.89,33.84,33.87,28100.0,14.2862,14.3031,14.282,14.2947,28100.0
2006-03-16 15:35:00,33.87,33.89,33.86,33.87,29400.0,14.2947,14.3031,14.2904,14.2947,29400.0
2006-03-16 15:40:00,33.86,33.87,33.85,33.86,29600.0,14.2904,14.2947,14.2862,14.2904,29600.0
2006-03-16 15:45:00,33.86,33.9,33.85,33.89,37500.0,14.2904,14.3073,14.2862,14.3031,37500.0
2006-03-16 15:50:00,33.88,33.89,33.83,33.83,44500.0,14.2989,14.3031,14.2778,14.2778,44500.0
2006-03-16 15:55:00,33.84,33.86,33.83,33.84,46600.0,14.282,14.2904,14.2778,14.282,46600.0
2006-03-17 09:30:00,34.0,34.01,33.9,33.93,736700.0,14.3495,14.3538,14.3073,14.32,736700.0
2006-03-17 09:35:00,33.93,33.98,33.91,33.96,19300.0,14.32,14.3411,14.3115,14.3326,19300.0
2006-03-17 09:40:00,33.95,33.97,33.91,33.94,20400.0,14.3284,14.3369,14.3115,14.3242,20400.0
2006-03-17 09:45:00,33.94,33.96,33.88,33.92,13100.0,14.3242,14.3326,14.2989,14.3158,13100.0
2006-03-17 09:50:00,33.94,33.97,33.94,33.95,7600.0,14.3242,14.3369,14.3242,14.3284,7600.0
2006-03-17 09:55:00,33.96,33.96,33.92,33.94,12000.0,14.3326,14.3326,14.3158,14.3242,12000.0
2006-03-17 10:00:00,33.93,33.95,33.92,33.95,14300.0,14.32,14.3284,14.3158,14.3284,14300.0
2006-03-17 10:05:00,33.95,33.97,33.93,33.95,20800.0,14.3284,14.3369,14.32,14.3284,20800.0
2006-03-17 10:10:00,33.95,33.96,33.88,33.91,18100.0,14.3284,14.3326,14.2989,14.3115,18100.0
2006-03-17 10:15:00,33.91,33.92,33.89,33.9,21500.0,14.3115,14.3158,14.3031,14.3073,21500.0
2006-03-17 10:20:00,33.9,33.92,33.88,33.91,12200.0,14.3073,14.3158,14.2989,14.3115,12200.0
2006-03-17 10:25:00,33.9,33.92,33.9,33.92,8600.0,14.3073,14.3158,14.3073,14.3158,8600.0
2006-03-17 10:30:00,33.94,33.95,33.91,33.91,5100.0,14.3242,14.3284,14.3115,14.3115,5100.0
2006-03-17 10:35:00,33.91,33.93,33.9,33.93,7700.0,14.3115,14.32,14.3073,14.32,7700.0
2006-03-17 10:40:00,33.92,33.96,33.92,33.93,7700.0,14.3158,14.3326,14.3158,14.32,7700.0
2006-03-17 10:45:00,33.94,33.96,33.93,33.94,5400.0,14.3242,14.3326,14.32,14.3242,5400.0
2006-03-17 10:50:00,33.94,33.96,33.94,33.95,15800.0,14.3242,14.3326,14.3242,14.3284,15800.0
2006-03-17 10:55:00,33.95,33.95,33.91,33.93,9600.0,14.3284,14.3284,14.3115,14.32,9600.0
2006-03-17 11:00:00,33.92,33.92,33.87,33.88,26900.0,14.3158,14.3158,14.2947,14.2989,26900.0
2006-03-17 11:05:00,33.88,33.91,33.87,33.9,53900.0,14.2989,14.3115,14.2947,14.3073,53900.0
2006-03-17 11:10:00,33.9,33.93,33.9,33.91,25200.0,14.3073,14.32,14.3073,14.3115,25200.0
2006-03-17 11:15:00,33.91,33.92,33.9,33.9,5600.0,14.3115,14.3158,14.3073,14.3073,5600.0
2006-03-17 11:20:00,33.9,33.92,33.9,33.9,43400.0,14.3073,14.3158,14.3073,14.3073,43400.0
2006-03-17 11:25:00,33.91,33.93,33.9,33.93,11600.0,14.3115,14.32,14.3073,14.32,11600.0
2006-03-17 11:30:00,33.94,33.98,33.94,33.98,18200.0,14.3242,14.3411,14.3242,14.3411,18200.0
2006-03-17 11:35:00,33.98,34.01,33.97,34.0,37500.0,14.3411,14.3538,14.3369,14.3495,37500.0
2006-03-17 11:40:00,34.01,34.01,33.99,34.0,41700.0,14.3538,14.3538,14.3453,14.3495,41700.0
2006-03-17 11:45:00,34.01,34.01,33.99,34.01,43800.0,14.3538,14.3538,14.3453,14.3538,43800.0
2006-03-17 11:50:00,34.0,34.01,33.99,34.0,31900.0,14.3495,14.3538,14.3453,14.3495,31900.0
2006-03-17 11:55:00,34.01,34.02,34.0,34.01,26000.0,14.3538,14.358,14.3495,14.3538,26000.0
2006-03-17 12:00:00,34.02,34.03,34.0,34.0,10000.0,14.358,14.3622,14.3495,14.3495,10000.0
2006-03-17 12:05:00,34.01,34.02,33.98,33.99,8800.0,14.3538,14.358,14.3411,14.3453,8800.0
2006-03-17 12:10:00,33.99,33.99,33.93,33.96,13100.0,14.3453,14.3453,14.32,14.3326,13100.0
2006-03-17 12:15:00,33.96,34.0,33.96,34.0,4400.0,14.3326,14.3495,14.3326,14.3495,4400.0
2006-03-17 12:20:00,34.0,34.02,33.99,34.0,16300.0,14.3495,14.358,14.3453,14.3495,16300.0
2006-03-17 12:25:00,34.0,34.01,33.98,34.0,8400.0,14.3495,14.3538,14.3411,14.3495,8400.0
2006-03-17 12:30:00,34.0,34.02,33.99,34.0,16600.0,14.3495,14.358,14.3453,14.3495,16600.0
2006-03-17 12:35:00,33.99,34.0,33.98,33.98,56300.0,14.3453,14.3495,14.3411,14.3411,56300.0
2006-03-17 12:40:00,33.98,34.0,33.98,33.99,10600.0,14.3411,14.3495,14.3411,14.3453,10600.0
2006-03-17 12:45:00,33.98,34.0,33.95,33.96,58000.0,14.3411,14.3495,14.3284,14.3326,58000.0
2006-03-17 12:50:00,33.97,33.99,33.95,33.98,17500.0,14.3369,14.3453,14.3284,14.3411,17500.0
2006-03-17 12:55:00,33.98,33.99,33.98,33.99,7700.0,14.3411,14.3453,14.3411,14.3453,7700.0
2006-03-17 13:00:00,33.99,33.99,33.94,33.94,16000.0,14.3453,14.3453,14.3242,14.3242,16000.0
2006-03-17 13:05:00,33.94,33.95,33.94,33.95,6100.0,14.3242,14.3284,14.3242,14.3284,6100.0
2006-03-17 13:10:00,33.94,33.95,33.94,33.94,1600.0,14.3242,14.3284,14.3242,14.3242,1600.0
2006-03-17 13:15:00,33.94,33.95,33.93,33.93,3700.0,14.3242,14.3284,14.32,14.32,3700.0
2006-03-17 13:20:00,33.94,33.94,33.92,33.93,27400.0,14.3242,14.3242,14.3158,14.32,27400.0
2006-03-17 13:25:00,33.91,33.92,33.9,33.9,10600.0,14.3115,14.3158,14.3073,14.3073,10600.0
2006-03-17 13:30:00,33.9,33.9,33.87,33.87,14800.0,14.3073,14.3073,14.2947,14.2947,14800.0
2006-03-17 13:35:00,33.87,33.88,33.85,33.85,17300.0,14.2947,14.2989,14.2862,14.2862,17300.0
2006-03-17 13:40:00,33.86,33.86,33.82,33.82,9100.0,14.2904,14.2904,14.2736,14.2736,9100.0
2006-03-17 13:45:00,33.82,33.86,33.82,33.86,13000.0,14.2736,14.2904,14.2736,14.2904,13000.0
2006-03-17 13:50:00,33.87,33.87,33.85,33.86,7300.0,14.2947,14.2947,14.2862,14.2904,7300.0
2006-03-17 13:55:00,33.85,33.86,33.84,33.84,3700.0,14.2862,14.2904,14.282,14.282,3700.0
2006-03-17 14:00:00,33.84,33.85,33.83,33.85,5900.0,14.282,14.2862,14.2778,14.2862,5900.0
2006-03-17 14:05:00,33.84,33.85,33.82,33.82,7700.0,14.282,14.2862,14.2736,14.2736,7700.0
2006-03-17 14:10:00,33.82,33.82,33.79,33.79,10600.0,14.2736,14.2736,14.2609,14.2609,10600.0
2006-03-17 14:15:00,33.79,33.8,33.79,33.8,8100.0,14.2609,14.2651,14.2609,14.2651,8100.0
2006-03-17 14:20:00,33.79,33.79,33.78,33.79,3400.0,14.2609,14.2609,14.2567,14.2609,3400.0
2006-03-17 14:25:00,33.78,33.79,33.78,33.78,8100.0,14.2567,14.2609,14.2567,14.2567,8100.0
2006-03-17 14:30:00,33.79,33.81,33.78,33.8,17000.0,14.2609,14.2693,14.2567,14.2651,17000.0
2006-03-17 14:35:00,33.8,33.8,33.79,33.79,7600.0,14.2651,14.2651,14.2609,14.2609,7600.0
2006-03-17 14:40:00,33.79,33.8,33.78,33.79,11600.0,14.2609,14.2651,14.2567,14.2609,11600.0
2006-03-17 14:45:00,33.79,33.8,33.78,33.78,10800.0,14.2609,14.2651,14.2567,14.2567,10800.0
2006-03-17 14:50:00,33.78,33.79,33.76,33.78,13700.0,14.2567,14.2609,14.2482,14.2567,13700.0
2006-03-17 14:55:00,33.78,33.79,33.77,33.77,12100.0,14.2567,14.2609,14.2525,14.2525,12100.0
2006-03-17 15:00:00,33.77,33.78,33.77,33.77,10500.0,14.2525,14.2567,14.2525,14.2525,10500.0
2006-03-17 15:05:00,33.77,33.77,33.75,33.75,27100.0,14.2525,14.2525,14.244,14.244,27100.0
2006-03-17 15:10:00,33.75,33.76,33.75,33.75,7300.0,14.244,14.2482,14.244,14.244,7300.0
2006-03-17 15:15:00,33.75,33.79,33.75,33.79,20100.0,14.244,14.2609,14.244,14.2609,20100.0
2006-03-17 15:20:00,33.78,33.79,33.77,33.77,11900.0,14.2567,14.2609,14.2525,14.2525,11900.0
2006-03-17 15:25:00,33.77,33.78,33.77,33.78,17200.0,14.2525,14.2567,14.2525,14.2567,17200.0
2006-03-17 15:30:00,33.78,33.8,33.78,33.8,25700.0,14.2567,14.2651,14.2567,14.2651,25700.0
2006-03-17 15:35:00,33.79,33.8,33.78,33.78,31700.0,14.2609,14.2651,14.2567,14.2567,31700.0
2006-03-17 15:40:00,33.79,33.85,33.79,33.82,46500.0,14.2609,14.2862,14.2609,14.2736,46500.0
2006-03-17 15:45:00,33.83,33.83,33.8,33.8,21500.0,14.2778,14.2778,14.2651,14.2651,21500.0
2006-03-17 15:50:00,33.81,33.81,33.76,33.77,41200.0,14.2693,14.2693,14.2482,14.2525,41200.0
2006-03-17 15:55:00,33.77,33.79,33.76,33.79,47200.0,14.2525,14.2609,14.2482,14.2609,47200.0
2006-03-20 09:30:00,33.88,33.98,33.86,33.89,41000.0,14.2989,14.3411,14.2904,14.3031,41000.0
2006-03-20 09:35:00,33.89,33.89,33.81,33.83,18000.0,14.3031,14.3031,14.2693,14.2778,18000.0
2006-03-20 09:40:00,33.84,33.93,33.84,33.88,12600.0,14.282,14.32,14.282,14.2989,12600.0
2006-03-20 09:45:00,33.85,33.86,33.84,33.84,17000.0,14.2862,14.2904,14.282,14.282,17000.0
2006-03-20 09:50:00,33.82,33.85,33.77,33.77,21100.0,14.2736,14.2862,14.2525,14.2525,21100.0
2006-03-20 09:55:00,33.79,33.8,33.75,33.76,9200.0,14.2609,14.2651,14.244,14.2482,9200.0
2006-03-20 10:00:00,33.75,33.76,33.72,33.73,10800.0,14.244,14.2482,14.2314,14.2356,10800.0
2006-03-20 10:05:00,33.72,33.74,33.61,33.65,41000.0,14.2314,14.2398,14.1849,14.2018,41000.0
2006-03-20 10:10:00,33.65,33.7,33.65,33.69,11200.0,14.2018,14.2229,14.2018,14.2187,11200.0
2006-03-20 10:15:00,33.7,33.7,33.67,33.68,5800.0,14.2229,14.2229,14.2103,14.2145,5800.0
2006-03-20 10:20:00,33.68,33.69,33.67,33.68,14900.0,14.2145,14.2187,14.2103,14.2145,14900.0
2006-03-20 10:25:00,33.69,33.69,33.66,33.66,20300.0,14.2187,14.2187,14.206,14.206,20300.0
2006-03-20 10:30:00,33.67,33.69,33.65,33.68,15600.0,14.2103,14.2187,14.2018,14.2145,15600.0
2006-03-20 10:35:00,33.68,33.7,33.67,33.67,14100.0,14.2145,14.2229,14.2103,14.2103,14100.0
2006-03-20 10:40:00,33.68,33.68,33.66,33.66,11200.0,14.2145,14.2145,14.206,14.206,11200.0
2006-03-20 10:45:00,33.66,33.67,33.61,33.64,25400.0,14.206,14.2103,14.1849,14.1976,25400.0
2006-03-20 10:50:00,33.64,33.68,33.63,33.66,8700.0,14.1976,14.2145,14.1934,14.206,8700.0
2006-03-20 10:55:00,33.67,33.7,33.64,33.69,8800.0,14.2103,14.2229,14.1976,14.2187,8800.0
2006-03-20 11:00:00,33.69,33.72,33.66,33.66,31400.0,14.2187,14.2314,14.206,14.206,31400.0
2006-03-20 11:05:00,33.66,33.69,33.65,33.68,16700.0,14.206,14.2187,14.2018,14.2145,16700.0
2006-03-20 11:10:00,33.68,33.69,33.66,33.69,10400.0,14.2145,14.2187,14.206,14.2187,10400.0
2006-03-20 11:15:00,33.68,33.69,33.67,33.67,11000.0,14.2145,14.2187,14.2103,14.2103,11000.0
2006-03-20 11:20:00,33.68,33.69,33.67,33.68,8900.0,14.2145,14.2187,14.2103,14.2145,8900.0
2006-03-20 11:25:00,33.68,33.69,33.67,33.69,15100.0,14.2145,14.2187,14.2103,14.2187,15100.0
2006-03-20 11:30:00,33.69,33.69,33.67,33.68,11500.0,14.2187,14.2187,14.2103,14.2145,11500.0
2006-03-20 11:35:00,33.69,33.69,33.67,33.68,10500.0,14.2187,14.2187,14.2103,14.2145,10500.0
2006-03-20 11:40:00,33.69,33.69,33.67,33.68,11000.0,14.2187,14.2187,14.2103,14.2145,11000.0
2006-03-20 11:45:00,33.69,33.71,33.68,33.69,14800.0,14.2187,14.2271,14.2145,14.2187,14800.0
2006-03-20 11:50:00,33.7,33.76,33.7,33.73,17000.0,14.2229,14.2482,14.2229,14.2356,17000.0
2006-03-20 11:55:00,33.72,33.73,33.68,33.69,12100.0,14.2314,14.2356,14.2145,14.2187,12100.0
2006-03-20 12:00:00,33.7,33.7,33.68,33.68,4600.0,14.2229,14.2229,14.2145,14.2145,4600.0
2006-03-20 12:05:00,33.68,33.69,33.66,33.66,4500.0,14.2145,14.2187,14.206,14.206,4500.0
2006-03-20 12:10:00,33.66,33.7,33.66,33.7,12300.0,14.206,14.2229,14.206,14.2229,12300.0
2006-03-20 12:15:00,33.68,33.7,33.67,33.69,5500.0,14.2145,14.2229,14.2103,14.2187,5500.0
2006-03-20 12:20:00,33.68,33.7,33.64,33.64,10000.0,14.2145,14.2229,14.1976,14.1976,10000.0
2006-03-20 12:25:00,33.64,33.66,33.62,33.63,7400.0,14.1976,14.206,14.1892,14.1934,7400.0
2006-03-20 12:30:00,33.63,33.65,33.61,33.61,18700.0,14.1934,14.2018,14.1849,14.1849,18700.0
2006-03-20 12:35:00,33.62,33.64,33.62,33.64,7000.0,14.1892,14.1976,14.1892,14.1976,7000.0
2006-03-20 12:40:00,33.63,33.65,33.62,33.62,4900.0,14.1934,14.2018,14.1892,14.1892,4900.0
2006-03-20 12:45:00,33.62,33.65,33.62,33.64,6200.0,14.1892,14.2018,14.1892,14.1976,6200.0
2006-03-20 12:50:00,33.64,33.64,33.58,33.59,24600.0,14.1976,14.1976,14.1723,14.1765,24600.0
2006-03-20 12:55:00,33.58,33.6,33.56,33.59,13100.0,14.1723,14.1807,14.1638,14.1765,13100.0
2006-03-20 13:00:00,33.6,33.6,33.57,33.59,10700.0,14.1807,14.1807,14.1681,14.1765,10700.0
2006-03-20 13:05:00,33.58,33.59,33.57,33.59,6400.0,14.1723,14.1765,14.1681,14.1765,6400.0
2006-03-20 13:10:00,33.59,33.61,33.59,33.61,5500.0,14.1765,14.1849,14.1765,14.1849,5500.0
2006-03-20 13:15:00,33.62,33.62,33.57,33.58,8100.0,14.1892,14.1892,14.1681,14.1723,8100.0
2006-03-20 13:20:00,33.59,33.59,33.56,33.56,11600.0,14.1765,14.1765,14.1638,14.1638,11600.0
2006-03-20 13:25:00,33.57,33.58,33.56,33.56,7700.0,14.1681,14.1723,14.1638,14.1638,7700.0
2006-03-20 13:30:00,33.56,33.58,33.56,33.57,14600.0,14.1638,14.1723,14.1638,14.1681,14600.0
2006-03-20 13:35:00,33.57,33.57,33.53,33.55,44000.0,14.1681,14.1681,14.1512,14.1596,44000.0
2006-03-20 13:40:00,33.55,33.55,33.52,33.54,35400.0,14.1596,14.1596,14.1469,14.1554,35400.0
2006-03-20 13:45:00,33.54,33.55,33.52,33.52,13100.0,14.1554,14.1596,14.1469,14.1469,13100.0
2006-03-20 13:50:00,33.53,33.53,33.49,33.49,34000.0,14.1512,14.1512,14.1343,14.1343,34000.0
2006-03-20 13:55:00,33.49,33.49,33.47,33.47,25900.0,14.1343,14.1343,14.1258,14.1258,25900.0
2006-03-20 14:00:00,33.47,33.5,33.47,33.48,9600.0,14.1258,14.1385,14.1258,14.1301,9600.0
2006-03-20 14:05:00,33.49,33.51,33.48,33.48,13200.0,14.1343,14.1427,14.1301,14.1301,13200.0
2006-03-20 14:10:00,33.5,33.5,33.44,33.46,13000.0,14.1385,14.1385,14.1132,14.1216,13000.0
2006-03-20 14:15:00,33.46,33.49,33.45,33.49,8200.0,14.1216,14.1343,14.1174,14.1343,8200.0
2006-03-20 14:20:00,33.48,33.49,33.47,33.48,8000.0,14.1301,14.1343,14.1258,14.1301,8000.0
2006-03-20 14:25:00,33.49,33.5,33.48,33.48,4600.0,14.1343,14.1385,14.1301,14.1301,4600.0
2006-03-20 14:30:00,33.49,33.5,33.47,33.49,12100.0,14.1343,14.1385,14.1258,14.1343,12100.0
2006-03-20 14:35:00,33.49,33.51,33.49,33.49,19500.0,14.1343,14.1427,14.1343,14.1343,19500.0
2006-03-20 14:40:00,33.48,33.52,33.48,33.52,24900.0,14.1301,14.1469,14.1301,14.1469,24900.0
2006-03-20 14:45:00,33.52,33.55,33.5,33.53,21500.0,14.1469,14.1596,14.1385,14.1512,21500.0
2006-03-20 14:50:00,33.53,33.55,33.52,33.52,20400.0,14.1512,14.1596,14.1469,14.1469,20400.0
2006-03-20 14:55:00,33.53,33.53,33.47,33.48,18900.0,14.1512,14.1512,14.1258,14.1301,18900.0
2006-03-20 15:00:00,33.48,33.48,33.47,33.48,13700.0,14.1301,14.1301,14.1258,14.1301,13700.0
2006-03-20 15:05:00,33.48,33.52,33.48,33.52,17000.0,14.1301,14.1469,14.1301,14.1469,17000.0
2006-03-20 15:10:00,33.5,33.51,33.48,33.49,12900.0,14.1385,14.1427,14.1301,14.1343,12900.0
2006-03-20 15:15:00,33.49,33.49,33.47,33.48,16200.0,14.1343,14.1343,14.1258,14.1301,16200.0
2006-03-20 15:20:00,33.47,33.49,33.46,33.48,15800.0,14.1258,14.1343,14.1216,14.1301,15800.0
2006-03-20 15:25:00,33.48,33.5,33.48,33.5,13900.0,14.1301,14.1385,14.1301,14.1385,13900.0
2006-03-20 15:30:00,33.5,33.5,33.48,33.49,45200.0,14.1385,14.1385,14.1301,14.1343,45200.0
2006-03-20 15:35:00,33.5,33.53,33.49,33.53,48500.0,14.1385,14.1512,14.1343,14.1512,48500.0
2006-03-20 15:40:00,33.52,33.57,33.49,33.57,47300.0,14.1469,14.1681,14.1343,14.1681,47300.0
2006-03-20 15:45:00,33.58,33.6,33.56,33.57,81500.0,14.1723,14.1807,14.1638,14.1681,81500.0
2006-03-20 15:50:00,33.57,33.6,33.54,33.59,66900.0,14.1681,14.1807,14.1554,14.1765,66900.0
2006-03-20 15:55:00,33.59,33.6,33.55,33.56,62300.0,14.1765,14.1807,14.1596,14.1638,62300.0
2006-03-21 09:30:00,33.65,33.65,33.6,33.63,49700.0,14.2018,14.2018,14.1807,14.1934,49700.0
2006-03-21 09:35:00,33.63,33.64,33.57,33.57,14400.0,14.1934,14.1976,14.1681,14.1681,14400.0
2006-03-21 09:40:00,33.57,33.57,33.5,33.51,22200.0,14.1681,14.1681,14.1385,14.1427,22200.0
2006-03-21 09:45:00,33.5,33.53,33.47,33.47,19900.0,14.1385,14.1512,14.1258,14.1258,19900.0
2006-03-21 09:50:00,33.51,33.57,33.46,33.52,19700.0,14.1427,14.1681,14.1216,14.1469,19700.0
2006-03-21 09:55:00,33.51,33.54,33.49,33.5,14700.0,14.1427,14.1554,14.1343,14.1385,14700.0
2006-03-21 10:00:00,33.5,33.53,33.49,33.5,10200.0,14.1385,14.1512,14.1343,14.1385,10200.0
2006-03-21 10:05:00,33.49,33.5,33.46,33.48,5600.0,14.1343,14.1385,14.1216,14.1301,5600.0
2006-03-21 10:10:00,33.47,33.48,33.43,33.48,26300.0,14.1258,14.1301,14.109,14.1301,26300.0
2006-03-21 10:15:00,33.47,33.49,33.34,33.34,42000.0,14.1258,14.1343,14.071,14.071,42000.0
2006-03-21 10:20:00,33.33,33.37,33.32,33.36,11500.0,14.0668,14.0836,14.0625,14.0794,11500.0
2006-03-21 10:25:00,33.34,33.39,33.33,33.39,14200.0,14.071,14.0921,14.0668,14.0921,14200.0
2006-03-21 10:30:00,33.4,33.46,33.39,33.43,12200.0,14.0963,14.1216,14.0921,14.109,12200.0
2006-03-21 10:35:00,33.43,33.45,33.39,33.41,9600.0,14.109,14.1174,14.0921,14.1005,9600.0
2006-03-21 10:40:00,33.4,33.45,33.4,33.45,10900.0,14.0963,14.1174,14.0963,14.1174,10900.0
2006-03-21 10:45:00,33.44,33.46,33.41,33.41,8100.0,14.1132,14.1216,14.1005,14.1005,8100.0
2006-03-21 10:50:00,33.41,33.43,33.39,33.39,9200.0,14.1005,14.109,14.0921,14.0921,9200.0
2006-03-21 10:55:00,33.39,33.48,33.39,33.42,17600.0,14.0921,14.1301,14.0921,14.1047,17600.0
2006-03-21 11:00:00,33.44,33.45,33.41,33.42,12600.0,14.1132,14.1174,14.1005,14.1047,12600.0
2006-03-21 11:05:00,33.43,33.46,33.42,33.42,10300.0,14.109,14.1216,14.1047,14.1047,10300.0
2006-03-21 11:10:00,33.42,33.42,33.37,33.39,25300.0,14.1047,14.1047,14.0836,14.0921,25300.0
2006-03-21 11:15:00,33.39,33.39,33.34,33.35,18900.0,14.0921,14.0921,14.071,14.0752,18900.0
2006-03-21 11:20:00,33.34,33.38,33.34,33.36,26600.0,14.071,14.0879,14.071,14.0794,26600.0
2006-03-21 11:25:00,33.36,33.38,33.35,33.36,11000.0,14.0794,14.0879,14.0752,14.0794,11000.0
2006-03-21 11:30:00,33.36,33.39,33.33,33.38,34600.0,14.0794,14.0921,14.0668,14.0879,34600.0
2006-03-21 11:35:00,33.37,33.45,33.37,33.44,24100.0,14.0836,14.1174,14.0836,14.1132,24100.0
2006-03-21 11:40:00,33.45,33.48,33.43,33.45,15200.0,14.1174,14.1301,14.109,14.1174,15200.0
2006-03-21 11:45:00,33.45,33.48,33.44,33.47,16100.0,14.1174,14.1301,14.1132,14.1258,16100.0
2006-03-21 11:50:00,33.46,33.46,33.37,33.41,18500.0,14.1216,14.1216,14.0836,14.1005,18500.0
2006-03-21 11:55:00,33.41,33.46,33.39,33.41,22300.0,14.1005,14.1216,14.0921,14.1005,22300.0
2006-03-21 12:00:00,33.42,33.44,33.4,33.43,7500.0,14.1047,14.1132,14.0963,14.109,7500.0
2006-03-21 12:05:00,33.43,33.44,33.41,33.41,6700.0,14.109,14.1132,14.1005,14.1005,6700.0
2006-03-21 12:10:00,33.41,33.44,33.41,33.42,5700.0,14.1005,14.1132,14.1005,14.1047,5700.0
2006-03-21 12:15:00,33.42,33.43,33.4,33.43,8800.0,14.1047,14.109,14.0963,14.109,8800.0
2006-03-21 12:20:00,33.43,33.44,33.4,33.41,5600.0,14.109,14.1132,14.0963,14.1005,5600.0
2006-03-21 12:25:00,33.42,33.44,33.42,33.43,7500.0,14.1047,14.1132,14.1047,14.109,7500.0
2006-03-21 12:30:00,33.43,33.44,33.41,33.43,4400.0,14.109,14.1132,14.1005,14.109,4400.0
2006-03-21 12:35:00,33.44,33.46,33.43,33.46,7600.0,14.1132,14.1216,14.109,14.1216,7600.0
2006-03-21 12:40:00,33.47,33.48,33.45,33.47,11200.0,14.1258,14.1301,14.1174,14.1258,11200.0
2006-03-21 12:45:00,33.48,33.49,33.47,33.48,11200.0,14.1301,14.1343,14.1258,14.1301,11200.0
2006-03-21 12:50:00,33.47,33.5,33.44,33.45,26100.0,14.1258,14.1385,14.1132,14.1174,26100.0
2006-03-21 12:55:00,33.45,33.48,33.44,33.44,15900.0,14.1174,14.1301,14.1132,14.1132,15900.0
2006-03-21 13:00:00,33.45,33.47,33.43,33.44,17000.0,14.1174,14.1258,14.109,14.1132,17000.0
2006-03-21 13:05:00,33.44,33.46,33.43,33.44,6600.0,14.1132,14.1216,14.109,14.1132,6600.0
2006-03-21 13:10:00,33.44,33.46,33.44,33.45,5600.0,14.1132,14.1216,14.1132,14.1174,5600.0
2006-03-21 13:15:00,33.44,33.45,33.43,33.43,5400.0,14.1132,14.1174,14.109,14.109,5400.0
2006-03-21 13:20:00,33.43,33.44,33.43,33.44,2600.0,14.109,14.1132,14.109,14.1132,2600.0
2006-03-21 13:25:00,33.44,33.44,33.42,33.43,8800.0,14.1132,14.1132,14.1047,14.109,8800.0
2006-03-21 13:30:00,33.44,33.44,33.43,33.43,4800.0,14.1132,14.1132,14.109,14.109,4800.0
2006-03-21 13:35:00,33.44,33.44,33.42,33.44,4500.0,14.1132,14.1132,14.1047,14.1132,4500.0
2006-03-21 13:40:00,33.43,33.43,33.4,33.41,16100.0,14.109,14.109,14.0963,14.1005,16100.0
2006-03-21 13:45:00,33.4,33.41,33.38,33.39,13000.0,14.0963,14.1005,14.0879,14.0921,13000.0
2006-03-21 13:50:00,33.4,33.4,33.35,33.38,17400.0,14.0963,14.0963,14.0752,14.0879,17400.0
2006-03-21 13:55:00,33.37,33.38,33.35,33.38,12900.0,14.0836,14.0879,14.0752,14.0879,12900.0
2006-03-21 14:00:00,33.37,33.39,33.36,33.36,13500.0,14.0836,14.0921,14.0794,14.0794,13500.0
2006-03-21 14:05:00,33.35,33.39,33.33,33.33,20600.0,14.0752,14.0921,14.0668,14.0668,20600.0
2006-03-21 14:10:00,33.33,33.35,33.29,33.34,26900.0,14.0668,14.0752,14.0499,14.071,26900.0
2006-03-21 14:15:00,33.33,33.36,33.3,33.35,18300.0,14.0668,14.0794,14.0541,14.0752,18300.0
2006-03-21 14:20:00,33.35,33.35,33.32,33.33,9000.0,14.0752,14.0752,14.0625,14.0668,9000.0
2006-03-21 14:25:00,33.32,33.33,33.28,33.31,14500.0,14.0625,14.0668,14.0457,14.0583,14500.0
2006-03-21 14:30:00,33.31,33.32,33.26,33.31,32300.0,14.0583,14.0625,14.0372,14.0583,32300.0
2006-03-21 14:35:00,33.31,33.31,33.29,33.31,11100.0,14.0583,14.0583,14.0499,14.0583,11100.0
2006-03-21 14:40:00,33.32,33.32,33.28,33.3,11700.0,14.0625,14.0625,14.0457,14.0541,11700.0
2006-03-21 14:45:00,33.29,33.3,33.27,33.27,15500.0,14.0499,14.0541,14.0414,14.0414,15500.0
2006-03-21 14:50:00,33.27,33.29,33.25,33.26,38900.0,14.0414,14.0499,14.033,14.0372,38900.0
2006-03-21 14:55:00,33.25,33.26,33.23,33.25,19800.0,14.033,14.0372,14.0246,14.033,19800.0
2006-03-21 15:00:00,33.24,33.27,33.21,33.24,23800.0,14.0288,14.0414,14.0161,14.0288,23800.0
2006-03-21 15:05:00,33.24,33.25,33.21,33.24,27900.0,14.0288,14.033,14.0161,14.0288,27900.0
2006-03-21 15:10:00,33.24,33.25,33.21,33.21,24600.0,14.0288,14.033,14.0161,14.0161,24600.0
2006-03-21 15:15:00,33.22,33.28,33.22,33.27,37100.0,14.0203,14.0457,14.0203,14.0414,37100.0
2006-03-21 15:20:00,33.26,33.27,33.24,33.26,38100.0,14.0372,14.0414,14.0288,14.0372,38100.0
2006-03-21 15:25:00,33.27,33.32,33.26,33.3,73300.0,14.0414,14.0625,14.0372,14.0541,73300.0
2006-03-21 15:30:00,33.29,33.32,33.26,33.27,45000.0,14.0499,14.0625,14.0372,14.0414,45000.0
2006-03-21 15:35:00,33.27,33.3,33.26,33.3,23700.0,14.0414,14.0541,14.0372,14.0541,23700.0
2006-03-21 15:40:00,33.3,33.35,33.3,33.33,39500.0,14.0541,14.0752,14.0541,14.0668,39500.0
2006-03-21 15:45:00,33.33,33.4,33.33,33.39,29800.0,14.0668,14.0963,14.0668,14.0921,29800.0
2006-03-21 15:50:00,33.4,33.43,33.38,33.39,49400.0,14.0963,14.109,14.0879,14.0921,49400.0
2006-03-21 15:55:00,33.39,33.43,33.39,33.43,52100.0,14.0921,14.109,14.0921,14.109,52100.0
2006-03-22 09:30:00,33.37,33.45,33.37,33.45,24300.0,14.0836,14.1174,14.0836,14.1174,24300.0
2006-03-22 09:35:00,33.42,33.45,33.38,33.4,8400.0,14.1047,14.1174,14.0879,14.0963,8400.0
2006-03-22 09:40:00,33.4,33.4,33.36,33.36,13100.0,14.0963,14.0963,14.0794,14.0794,13100.0
2006-03-22 09:45:00,33.37,33.44,33.34,33.43,29800.0,14.0836,14.1132,14.071,14.109,29800.0
2006-03-22 09:50:00,33.43,33.43,33.34,33.34,24800.0,14.109,14.109,14.071,14.071,24800.0
2006-03-22 09:55:00,33.38,33.46,33.36,33.41,42200.0,14.0879,14.1216,14.0794,14.1005,42200.0
2006-03-22 10:00:00,33.41,33.42,33.38,33.41,27800.0,14.1005,14.1047,14.0879,14.1005,27800.0
2006-03-22 10:05:00,33.41,33.45,33.41,33.43,10600.0,14.1005,14.1174,14.1005,14.109,10600.0
2006-03-22 10:10:00,33.44,33.47,33.43,33.43,8900.0,14.1132,14.1258,14.109,14.109,8900.0
2006-03-22 10:15:00,33.42,33.46,33.42,33.44,10000.0,14.1047,14.1216,14.1047,14.1132,10000.0
2006-03-22 10:20:00,33.43,33.44,33.35,33.36,20400.0,14.109,14.1132,14.0752,14.0794,20400.0
2006-03-22 10:25:00,33.36,33.36,33.29,33.3,19800.0,14.0794,14.0794,14.0499,14.0541,19800.0
2006-03-22 10:30:00,33.31,33.35,33.27,33.33,22400.0,14.0583,14.0752,14.0414,14.0668,22400.0
2006-03-22 10:35:00,33.34,33.35,33.32,33.32,14700.0,14.071,14.0752,14.0625,14.0625,14700.0
2006-03-22 10:40:00,33.32,33.34,33.29,33.32,7700.0,14.0625,14.071,14.0499,14.0625,7700.0
2006-03-22 10:45:00,33.32,33.36,33.31,33.34,8000.0,14.0625,14.0794,14.0583,14.071,8000.0
2006-03-22 10:50:00,33.33,33.35,33.3,33.3,8600.0,14.0668,14.0752,14.0541,14.0541,8600.0
2006-03-22 10:55:00,33.31,33.34,33.3,33.34,13400.0,14.0583,14.071,14.0541,14.071,13400.0
2006-03-22 11:00:00,33.34,33.37,33.33,33.33,18700.0,14.071,14.0836,14.0668,14.0668,18700.0
2006-03-22 11:05:00,33.33,33.37,33.32,33.34,18500.0,14.0668,14.0836,14.0625,14.071,18500.0
2006-03-22 11:10:00,33.32,33.35,33.31,33.32,14500.0,14.0625,14.0752,14.0583,14.0625,14500.0
2006-03-22 11:15:00,33.31,33.34,33.31,33.32,13100.0,14.0583,14.071,14.0583,14.0625,13100.0
2006-03-22 11:20:00,33.33,33.33,33.3,33.3,12500.0,14.0668,14.0668,14.0541,14.0541,12500.0
2006-03-22 11:25:00,33.31,33.34,33.3,33.33,34000.0,14.0583,14.071,14.0541,14.0668,34000.0
2006-03-22 11:30:00,33.33,33.33,33.31,33.31,12800.0,14.0668,14.0668,14.0583,14.0583,12800.0
2006-03-22 11:35:00,33.31,33.33,33.31,33.31,15300.0,14.0583,14.0668,14.0583,14.0583,15300.0
2006-03-22 11:40:00,33.32,33.33,33.29,33.29,32800.0,14.0625,14.0668,14.0499,14.0499,32800.0
2006-03-22 11:45:00,33.31,33.34,33.29,33.33,12800.0,14.0583,14.071,14.0499,14.0668,12800.0
2006-03-22 11:50:00,33.32,33.33,33.31,33.32,13500.0,14.0625,14.0668,14.0583,14.0625,13500.0
2006-03-22 11:55:00,33.32,33.33,33.3,33.31,12200.0,14.0625,14.0668,14.0541,14.0583,12200.0
2006-03-22 12:00:00,33.33,33.33,33.31,33.31,8700.0,14.0668,14.0668,14.0583,14.0583,8700.0
2006-03-22 12:05:00,33.32,33.33,33.3,33.31,28500.0,14.0625,14.0668,14.0541,14.0583,28500.0
2006-03-22 12:10:00,33.31,33.31,33.28,33.28,16200.0,14.0583,14.0583,14.0457,14.0457,16200.0
2006-03-22 12:15:00,33.29,33.3,33.27,33.27,10100.0,14.0499,14.0541,14.0414,14.0414,10100.0
2006-03-22 12:20:00,33.28,33.3,33.27,33.3,3000.0,14.0457,14.0541,14.0414,14.0541,3000.0
2006-03-22 12:25:00,33.31,33.31,33.29,33.29,6400.0,14.0583,14.0583,14.0499,14.0499,6400.0
2006-03-22 12:30:00,33.3,33.3,33.26,33.28,17700.0,14.0541,14.0541,14.0372,14.0457,17700.0
2006-03-22 12:35:00,33.26,33.29,33.26,33.27,9500.0,14.0372,14.0499,14.0372,14.0414,9500.0
2006-03-22 12:40:00,33.27,33.3,33.27,33.27,11400.0,14.0414,14.0541,14.0414,14.0414,11400.0
2006-03-22 12:45:00,33.27,33.29,33.27,33.27,12000.0,14.0414,14.0499,14.0414,14.0414,12000.0
2006-03-22 12:50:00,33.26,33.28,33.26,33.26,11800.0,14.0372,14.0457,14.0372,14.0372,11800.0
2006-03-22 12:55:00,33.27,33.3,33.26,33.27,37000.0,14.0414,14.0541,14.0372,14.0414,37000.0
2006-03-22 13:00:00,33.27,33.28,33.26,33.27,21000.0,14.0414,14.0457,14.0372,14.0414,21000.0
2006-03-22 13:05:00,33.26,33.31,33.26,33.3,22200.0,14.0372,14.0583,14.0372,14.0541,22200.0
2006-03-22 13:10:00,33.29,33.3,33.29,33.29,22100.0,14.0499,14.0541,14.0499,14.0499,22100.0
2006-03-22 13:15:00,33.29,33.3,33.28,33.3,28000.0,14.0499,14.0541,14.0457,14.0541,28000.0
2006-03-22 13:20:00,33.31,33.33,33.3,33.32,14000.0,14.0583,14.0668,14.0541,14.0625,14000.0
2006-03-22 13:25:00,33.31,33.32,33.3,33.31,16900.0,14.0583,14.0625,14.0541,14.0583,16900.0
2006-03-22 13:30:00,33.32,33.36,33.31,33.35,51700.0,14.0625,14.0794,14.0583,14.0752,51700.0
2006-03-22 13:35:00,33.34,33.37,33.33,33.37,46200.0,14.071,14.0836,14.0668,14.0836,46200.0
2006-03-22 13:40:00,33.36,33.37,33.33,33.34,17400.0,14.0794,14.0836,14.0668,14.071,17400.0
2006-03-22 13:45:00,33.35,33.35,33.33,33.34,26300.0,14.0752,14.0752,14.0668,14.071,26300.0
2006-03-22 13:50:00,33.33,33.36,33.33,33.35,22800.0,14.0668,14.0794,14.0668,14.0752,22800.0
2006-03-22 13:55:00,33.35,33.35,33.32,33.33,26400.0,14.0752,14.0752,14.0625,14.0668,26400.0
2006-03-22 14:00:00,33.34,33.36,33.33,33.33,21000.0,14.071,14.0794,14.0668,14.0668,21000.0
2006-03-22 14:05:00,33.34,33.37,33.33,33.33,25200.0,14.071,14.0836,14.0668,14.0668,25200.0
2006-03-22 14:10:00,33.33,33.34,33.27,33.31,36200.0,14.0668,14.071,14.0414,14.0583,36200.0
2006-03-22 14:15:00,33.32,33.33,33.31,33.33,2200.0,14.0625,14.0668,14.0583,14.0668,2200.0
2006-03-22 14:20:00,33.32,33.34,33.31,33.31,11100.0,14.0625,14.071,14.0583,14.0583,11100.0
2006-03-22 14:25:00,33.31,33.32,33.28,33.28,19400.0,14.0583,14.0625,14.0457,14.0457,19400.0
2006-03-22 14:30:00,33.28,33.3,33.27,33.3,19500.0,14.0457,14.0541,14.0414,14.0541,19500.0
2006-03-22 14:35:00,33.3,33.32,33.3,33.3,9100.0,14.0541,14.0625,14.0541,14.0541,9100.0
2006-03-22 14:40:00,33.3,33.31,33.3,33.31,8100.0,14.0541,14.0583,14.0541,14.0583,8100.0
2006-03-22 14:45:00,33.31,33.33,33.3,33.33,17200.0,14.0583,14.0668,14.0541,14.0668,17200.0
2006-03-22 14:50:00,33.33,33.37,33.32,33.36,20700.0,14.0668,14.0836,14.0625,14.0794,20700.0
2006-03-22 14:55:00,33.36,33.38,33.35,33.37,15400.0,14.0794,14.0879,14.0752,14.0836,15400.0
2006-03-22 15:00:00,33.36,33.39,33.34,33.34,18500.0,14.0794,14.0921,14.071,14.071,18500.0
2006-03-22 15:05:00,33.35,33.38,33.35,33.37,21200.0,14.0752,14.0879,14.0752,14.0836,21200.0
2006-03-22 15:10:00,33.37,33.37,33.32,33.32,24900.0,14.0836,14.0836,14.0625,14.0625,24900.0
2006-03-22 15:15:00,33.32,33.38,33.32,33.37,17900.0,14.0625,14.0879,14.0625,14.0836,17900.0
2006-03-22 15:20:00,33.36,33.4,33.36,33.4,24100.0,14.0794,14.0963,14.0794,14.0963,24100.0
2006-03-22 15:25:00,33.41,33.47,33.41,33.47,19600.0,14.1005,14.1258,14.1005,14.1258,19600.0
2006-03-22 15:30:00,33.48,33.48,33.45,33.47,23900.0,14.1301,14.1301,14.1174,14.1258,23900.0
2006-03-22 15:35:00,33.45,33.46,33.39,33.39,51700.0,14.1174,14.1216,14.0921,14.0921,51700.0
2006-03-22 15:40:00,33.38,33.46,33.36,33.45,60700.0,14.0879,14.1216,14.0794,14.1174,60700.0
2006-03-22 15:45:00,33.45,33.48,33.44,33.48,69700.0,14.1174,14.1301,14.1132,14.1301,69700.0
2006-03-22 15:50:00,33.47,33.47,33.41,33.45,64500.0,14.1258,14.1258,14.1005,14.1174,64500.0
2006-03-22 15:55:00,33.46,33.47,33.38,33.38,136000.0,14.1216,14.1258,14.0879,14.0879,136000.0
2006-03-23 09:30:00,33.5,33.5,33.39,33.4,69700.0,14.1385,14.1385,14.0921,14.0963,69700.0
2006-03-23 09:35:00,33.4,33.43,33.31,33.38,16600.0,14.0963,14.109,14.0583,14.0879,16600.0
2006-03-23 09:40:00,33.38,33.38,33.3,33.36,25700.0,14.0879,14.0879,14.0541,14.0794,25700.0
2006-03-23 09:45:00,33.35,33.36,33.32,33.32,9700.0,14.0752,14.0794,14.0625,14.0625,9700.0
2006-03-23 09:50:00,33.34,33.34,33.3,33.31,18800.0,14.071,14.071,14.0541,14.0583,18800.0
2006-03-23 09:55:00,33.31,33.31,33.28,33.3,23600.0,14.0583,14.0583,14.0457,14.0541,23600.0
2006-03-23 10:00:00,33.31,33.31,33.27,33.28,29600.0,14.0583,14.0583,14.0414,14.0457,29600.0
2006-03-23 10:05:00,33.28,33.3,33.25,33.26,72000.0,14.0457,14.0541,14.033,14.0372,72000.0
2006-03-23 10:10:00,33.26,33.27,33.21,33.22,28000.0,14.0372,14.0414,14.0161,14.0203,28000.0
2006-03-23 10:15:00,33.22,33.23,33.2,33.22,29600.0,14.0203,14.0246,14.0119,14.0203,29600.0
2006-03-23 10:20:00,33.23,33.25,33.19,33.23,108600.0,14.0246,14.033,14.0077,14.0246,108600.0
2006-03-23 10:25:00,33.23,33.28,33.23,33.24,24700.0,14.0246,14.0457,14.0246,14.0288,24700.0
2006-03-23 10:30:00,33.27,33.28,33.2,33.25,44000.0,14.0414,14.0457,14.0119,14.033,44000.0
2006-03-23 10:35:00,33.25,33.26,33.2,33.23,24300.0,14.033,14.0372,14.0119,14.0246,24300.0
2006-03-23 10:40:00,33.23,33.25,33.21,33.25,12400.0,14.0246,14.033,14.0161,14.033,12400.0
2006-03-23 10:45:00,33.25,33.27,33.24,33.26,14500.0,14.033,14.0414,14.0288,14.0372,14500.0
2006-03-23 10:50:00,33.27,33.27,33.25,33.26,19700.0,14.0414,14.0414,14.033,14.0372,19700.0
2006-03-23 10:55:00,33.27,33.27,33.24,33.26,18100.0,14.0414,14.0414,14.0288,14.0372,18100.0
2006-03-23 11:00:00,33.27,33.27,33.22,33.22,30000.0,14.0414,14.0414,14.0203,14.0203,30000.0
2006-03-23 11:05:00,33.23,33.25,33.19,33.2,528200.0,14.0246,14.033,14.0077,14.0119,528200.0
2006-03-23 11:10:00,33.2,33.2,33.17,33.17,27600.0,14.0119,14.0119,13.9992,13.9992,27600.0
2006-03-23 11:15:00,33.17,33.21,33.17,33.2,20500.0,13.9992,14.0161,13.9992,14.0119,20500.0
2006-03-23 11:20:00,33.2,33.23,33.19,33.23,15400.0,14.0119,14.0246,14.0077,14.0246,15400.0
2006-03-23 11:25:00,33.23,33.24,33.23,33.24,11400.0,14.0246,14.0288,14.0246,14.0288,11400.0
2006-03-23 11:30:00,33.24,33.24,33.21,33.23,54500.0,14.0288,14.0288,14.0161,14.0246,54500.0
2006-03-23 11:35:00,33.23,33.25,33.22,33.25,10700.0,14.0246,14.033,14.0203,14.033,10700.0
2006-03-23 11:40:00,33.25,33.25,33.24,33.25,34800.0,14.033,14.033,14.0288,14.033,34800.0
2006-03-23 11:45:00,33.25,33.25,33.2,33.23,49200.0,14.033,14.033,14.0119,14.0246,49200.0
2006-03-23 11:50:00,33.23,33.25,33.23,33.24,18900.0,14.0246,14.033,14.0246,14.0288,18900.0
2006-03-23 11:55:00,33.25,33.25,33.24,33.25,9300.0,14.033,14.033,14.0288,14.033,9300.0
2006-03-23 12:00:00,33.25,33.25,33.24,33.24,9300.0,14.033,14.033,14.0288,14.0288,9300.0
2006-03-23 12:05:00,33.24,33.25,33.2,33.2,35600.0,14.0288,14.033,14.0119,14.0119,35600.0
2006-03-23 12:10:00,33.2,33.22,33.14,33.2,84100.0,14.0119,14.0203,13.9866,14.0119,84100.0
2006-03-23 12:15:00,33.2,33.22,33.19,33.19,12400.0,14.0119,14.0203,14.0077,14.0077,12400.0
2006-03-23 12:20:00,33.19,33.21,33.19,33.21,7100.0,14.0077,14.0161,14.0077,14.0161,7100.0
2006-03-23 12:25:00,33.21,33.23,33.17,33.2,23300.0,14.0161,14.0246,13.9992,14.0119,23300.0
2006-03-23 12:30:00,33.2,33.23,33.2,33.23,3500.0,14.0119,14.0246,14.0119,14.0246,3500.0
2006-03-23 12:35:00,33.23,33.25,33.23,33.24,10700.0,14.0246,14.033,14.0246,14.0288,10700.0
2006-03-23 12:40:00,33.24,33.25,33.23,33.24,18800.0,14.0288,14.033,14.0246,14.0288,18800.0
2006-03-23 12:45:00,33.25,33.25,33.23,33.25,17100.0,14.033,14.033,14.0246,14.033,17100.0
2006-03-23 12:50:00,33.25,33.25,33.23,33.25,9700.0,14.033,14.033,14.0246,14.033,9700.0
2006-03-23 12:55:00,33.25,33.25,33.24,33.25,13300.0,14.033,14.033,14.0288,14.033,13300.0
2006-03-23 13:00:00,33.25,33.25,33.24,33.25,6300.0,14.033,14.033,14.0288,14.033,6300.0
2006-03-23 13:05:00,33.25,33.25,33.21,33.23,14500.0,14.033,14.033,14.0161,14.0246,14500.0
2006-03-23 13:10:00,33.23,33.23,33.21,33.21,11600.0,14.0246,14.0246,14.0161,14.0161,11600.0
2006-03-23 13:15:00,33.21,33.23,33.19,33.23,13200.0,14.0161,14.0246,14.0077,14.0246,13200.0
2006-03-23 13:20:00,33.24,33.25,33.22,33.24,9100.0,14.0288,14.033,14.0203,14.0288,9100.0
2006-03-23 13:25:00,33.24,33.25,33.24,33.25,13300.0,14.0288,14.033,14.0288,14.033,13300.0
2006-03-23 13:30:00,33.25,33.27,33.24,33.27,14800.0,14.033,14.0414,14.0288,14.0414,14800.0
2006-03-23 13:35:00,33.27,33.27,33.23,33.24,10200.0,14.0414,14.0414,14.0246,14.0288,10200.0
2006-03-23 13:40:00,33.24,33.27,33.22,33.25,14100.0,14.0288,14.0414,14.0203,14.033,14100.0
2006-03-23 13:45:00,33.25,33.28,33.23,33.24,10800.0,14.033,14.0457,14.0246,14.0288,10800.0
2006-03-23 13:50:00,33.25,33.27,33.24,33.26,11800.0,14.033,14.0414,14.0288,14.0372,11800.0
2006-03-23 13:55:00,33.26,33.27,33.21,33.26,27200.0,14.0372,14.0414,14.0161,14.0372,27200.0
2006-03-23 14:00:00,33.26,33.28,33.24,33.26,24200.0,14.0372,14.0457,14.0288,14.0372,24200.0
2006-03-23 14:05:00,33.27,33.27,33.21,33.24,19500.0,14.0414,14.0414,14.0161,14.0288,19500.0
2006-03-23 14:10:00,33.25,33.26,33.24,33.25,47000.0,14.033,14.0372,14.0288,14.033,47000.0
2006-03-23 14:15:00,33.25,33.25,33.2,33.23,25800.0,14.033,14.033,14.0119,14.0246,25800.0
2006-03-23 14:20:00,33.22,33.25,33.22,33.23,22300.0,14.0203,14.033,14.0203,14.0246,22300.0
2006-03-23 14:25:00,33.24,33.24,33.2,33.23,21400.0,14.0288,14.0288,14.0119,14.0246,21400.0
2006-03-23 14:30:00,33.24,33.24,33.2,33.21,18300.0,14.0288,14.0288,14.0119,14.0161,18300.0
2006-03-23 14:35:00,33.2,33.21,33.2,33.2,5000.0,14.0119,14.0161,14.0119,14.0119,5000.0
2006-03-23 14:40:00,33.21,33.24,33.2,33.24,13900.0,14.0161,14.0288,14.0119,14.0288,13900.0
2006-03-23 14:45:00,33.23,33.25,33.22,33.22,9500.0,14.0246,14.033,14.0203,14.0203,9500.0
2006-03-23 14:50:00,33.23,33.23,33.19,33.2,16200.0,14.0246,14.0246,14.0077,14.0119,16200.0
2006-03-23 14:55:00,33.2,33.22,33.17,33.2,33500.0,14.0119,14.0203,13.9992,14.0119,33500.0
2006-03-23 15:00:00,33.2,33.21,33.17,33.21,38100.0,14.0119,14.0161,13.9992,14.0161,38100.0
2006-03-23 15:05:00,33.21,33.22,33.17,33.21,20800.0,14.0161,14.0203,13.9992,14.0161,20800.0
2006-03-23 15:10:00,33.21,33.22,33.2,33.22,26000.0,14.0161,14.0203,14.0119,14.0203,26000.0
2006-03-23 15:15:00,33.21,33.23,33.21,33.21,28000.0,14.0161,14.0246,14.0161,14.0161,28000.0
2006-03-23 15:20:00,33.23,33.23,33.2,33.23,29600.0,14.0246,14.0246,14.0119,14.0246,29600.0
2006-03-23 15:25:00,33.23,33.25,33.22,33.24,36800.0,14.0246,14.033,14.0203,14.0288,36800.0
2006-03-23 15:30:00,33.25,33.25,33.21,33.23,54900.0,14.033,14.033,14.0161,14.0246,54900.0
2006-03-23 15:35:00,33.24,33.24,33.21,33.22,50800.0,14.0288,14.0288,14.0161,14.0203,50800.0
2006-03-23 15:40:00,33.23,33.23,33.19,33.21,50700.0,14.0246,14.0246,14.0077,14.0161,50700.0
2006-03-23 15:45:00,33.21,33.23,33.2,33.21,60000.0,14.0161,14.0246,14.0119,14.0161,60000.0
2006-03-23 15:50:00,33.22,33.24,33.21,33.22,123700.0,14.0203,14.0288,14.0161,14.0203,123700.0
2006-03-23 15:55:00,33.22,33.24,33.22,33.22,31100.0,14.0203,14.0288,14.0203,14.0203,31100.0
2006-03-24 09:30:00,33.15,33.21,33.15,33.21,53800.0,13.9908,14.0161,13.9908,14.0161,53800.0
2006-03-24 09:35:00,33.2,33.21,33.14,33.15,10900.0,14.0119,14.0161,13.9866,13.9908,10900.0
2006-03-24 09:40:00,33.15,33.16,33.12,33.16,15600.0,13.9908,13.995,13.9781,13.995,15600.0
2006-03-24 09:45:00,33.15,33.15,33.05,33.07,18900.0,13.9908,13.9908,13.9486,13.957,18900.0
2006-03-24 09:50:00,33.07,33.12,33.06,33.08,16000.0,13.957,13.9781,13.9528,13.9612,16000.0
2006-03-24 09:55:00,33.08,33.12,33.07,33.1,22200.0,13.9612,13.9781,13.957,13.9697,22200.0
2006-03-24 10:00:00,33.1,33.16,33.09,33.14,10900.0,13.9697,13.995,13.9655,13.9866,10900.0
2006-03-24 10:05:00,33.14,33.24,33.14,33.24,16700.0,13.9866,14.0288,13.9866,14.0288,16700.0
2006-03-24 10:10:00,33.24,33.28,33.23,33.24,44600.0,14.0288,14.0457,14.0246,14.0288,44600.0
2006-03-24 10:15:00,33.27,33.27,33.24,33.24,132600.0,14.0414,14.0414,14.0288,14.0288,132600.0
2006-03-24 10:20:00,33.25,33.25,33.21,33.22,11100.0,14.033,14.033,14.0161,14.0203,11100.0
2006-03-24 10:25:00,33.21,33.22,33.14,33.18,29700.0,14.0161,14.0203,13.9866,14.0035,29700.0
2006-03-24 10:30:00,33.18,33.2,33.14,33.16,20200.0,14.0035,14.0119,13.9866,13.995,20200.0
2006-03-24 10:35:00,33.15,33.16,33.13,33.13,11100.0,13.9908,13.995,13.9824,13.9824,11100.0
2006-03-24 10:40:00,33.14,33.15,33.12,33.12,12400.0,13.9866,13.9908,13.9781,13.9781,12400.0
2006-03-24 10:45:00,33.12,33.12,33.02,33.06,67700.0,13.9781,13.9781,13.9359,13.9528,67700.0
2006-03-24 10:50:00,33.05,33.06,33.04,33.06,16600.0,13.9486,13.9528,13.9444,13.9528,16600.0
2006-03-24 10:55:00,33.06,33.1,33.06,33.1,26400.0,13.9528,13.9697,13.9528,13.9697,26400.0
2006-03-24 11:00:00,33.1,33.1,33.07,33.1,30500.0,13.9697,13.9697,13.957,13.9697,30500.0
2006-03-24 11:05:00,33.1,33.11,33.06,33.1,15400.0,13.9697,13.9739,13.9528,13.9697,15400.0
2006-03-24 11:10:00,33.09,33.1,33.06,33.07,11200.0,13.9655,13.9697,13.9528,13.957,11200.0
2006-03-24 11:15:00,33.08,33.09,33.07,33.07,8100.0,13.9612,13.9655,13.957,13.957,8100.0
2006-03-24 11:20:00,33.08,33.1,33.07,33.09,15500.0,13.9612,13.9697,13.957,13.9655,15500.0
2006-03-24 11:25:00,33.09,33.1,33.05,33.06,9700.0,13.9655,13.9697,13.9486,13.9528,9700.0
2006-03-24 11:30:00,33.06,33.1,33.06,33.09,13700.0,13.9528,13.9697,13.9528,13.9655,13700.0
2006-03-24 11:35:00,33.09,33.1,33.06,33.1,11000.0,13.9655,13.9697,13.9528,13.9697,11000.0
2006-03-24 11:40:00,33.1,33.1,33.08,33.09,13800.0,13.9697,13.9697,13.9612,13.9655,13800.0
2006-03-24 11:45:00,33.1,33.1,33.08,33.08,11800.0,13.9697,13.9697,13.9612,13.9612,11800.0
2006-03-24 11:50:00,33.08,33.1,33.08,33.09,29200.0,13.9612,13.9697,13.9612,13.9655,29200.0
2006-03-24 11:55:00,33.09,33.1,33.08,33.08,18500.0,13.9655,13.9697,13.9612,13.9612,18500.0
2006-03-24 12:00:00,33.09,33.1,33.08,33.08,14600.0,13.9655,13.9697,13.9612,13.9612,14600.0
2006-03-24 12:05:00,33.08,33.08,33.05,33.06,8200.0,13.9612,13.9612,13.9486,13.9528,8200.0
2006-03-24 12:10:00,33.06,33.06,33.04,33.05,21500.0,13.9528,13.9528,13.9444,13.9486,21500.0
2006-03-24 12:15:00,33.05,33.05,33.04,33.05,12900.0,13.9486,13.9486,13.9444,13.9486,12900.0
2006-03-24 12:20:00,33.05,33.06,33.02,33.03,17000.0,13.9486,13.9528,13.9359,13.9401,17000.0
2006-03-24 12:25:00,33.04,33.04,33.01,33.01,18200.0,13.9444,13.9444,13.9317,13.9317,18200.0
2006-03-24 12:30:00,33.01,33.04,33.01,33.02,16400.0,13.9317,13.9444,13.9317,13.9359,16400.0
2006-03-24 12:35:00,33.03,33.03,33.01,33.01,14300.0,13.9401,13.9401,13.9317,13.9317,14300.0
2006-03-24 12:40:00,33.02,33.04,33.02,33.03,7800.0,13.9359,13.9444,13.9359,13.9401,7800.0
2006-03-24 12:45:00,33.03,33.05,33.01,33.04,12500.0,13.9401,13.9486,13.9317,13.9444,12500.0
2006-03-24 12:50:00,33.04,33.06,33.0,33.02,29100.0,13.9444,13.9528,13.9275,13.9359,29100.0
2006-03-24 12:55:00,33.02,33.03,33.02,33.02,15100.0,13.9359,13.9401,13.9359,13.9359,15100.0
2006-03-24 13:00:00,33.03,33.04,33.02,33.04,9200.0,13.9401,13.9444,13.9359,13.9444,9200.0
2006-03-24 13:05:00,33.04,33.06,33.02,33.02,13500.0,13.9444,13.9528,13.9359,13.9359,13500.0
2006-03-24 13:10:00,33.02,33.02,32.96,32.98,64700.0,13.9359,13.9359,13.9106,13.919,64700.0
2006-03-24 13:15:00,32.99,33.0,32.97,32.99,46200.0,13.9233,13.9275,13.9148,13.9233,46200.0
2006-03-24 13:20:00,32.98,33.0,32.95,32.97,25900.0,13.919,13.9275,13.9064,13.9148,25900.0
2006-03-24 13:25:00,32.98,33.0,32.96,32.99,150300.0,13.919,13.9275,13.9106,13.9233,150300.0
2006-03-24 13:30:00,32.99,32.99,32.95,32.96,14500.0,13.9233,13.9233,13.9064,13.9106,14500.0
2006-03-24 13:35:00,32.97,33.0,32.96,32.99,11000.0,13.9148,13.9275,13.9106,13.9233,11000.0
2006-03-24 13:40:00,32.99,33.01,32.97,33.01,17000.0,13.9233,13.9317,13.9148,13.9317,17000.0
2006-03-24 13:45:00,33.0,33.01,32.99,32.99,5200.0,13.9275,13.9317,13.9233,13.9233,5200.0
2006-03-24 13:50:00,33.0,33.04,32.99,33.03,10700.0,13.9275,13.9444,13.9233,13.9401,10700.0
2006-03-24 13:55:00,33.03,33.05,33.01,33.04,29200.0,13.9401,13.9486,13.9317,13.9444,29200.0
2006-03-24 14:00:00,33.04,33.05,33.01,33.02,13300.0,13.9444,13.9486,13.9317,13.9359,13300.0
2006-03-24 14:05:00,33.02,33.03,33.0,33.03,7100.0,13.9359,13.9401,13.9275,13.9401,7100.0
2006-03-24 14:10:00,33.02,33.05,33.02,33.04,14800.0,13.9359,13.9486,13.9359,13.9444,14800.0
2006-03-24 14:15:00,33.06,33.08,33.04,33.05,19700.0,13.9528,13.9612,13.9444,13.9486,19700.0
2006-03-24 14:20:00,33.05,33.07,33.03,33.07,11300.0,13.9486,13.957,13.9401,13.957,11300.0
2006-03-24 14:25:00,33.06,33.06,33.03,33.04,14200.0,13.9528,13.9528,13.9401,13.9444,14200.0
2006-03-24 14:30:00,33.04,33.06,33.03,33.06,11200.0,13.9444,13.9528,13.9401,13.9528,11200.0
2006-03-24 14:35:00,33.05,33.06,33.04,33.04,12200.0,13.9486,13.9528,13.9444,13.9444,12200.0
2006-03-24 14:40:00,33.05,33.05,33.01,33.01,58100.0,13.9486,13.9486,13.9317,13.9317,58100.0
2006-03-24 14:45:00,33.02,33.02,33.0,33.01,72400.0,13.9359,13.9359,13.9275,13.9317,72400.0
2006-03-24 14:50:00,33.01,33.04,33.01,33.03,17300.0,13.9317,13.9444,13.9317,13.9401,17300.0
2006-03-24 14:55:00,33.01,33.04,32.99,33.03,20800.0,13.9317,13.9444,13.9233,13.9401,20800.0
2006-03-24 15:00:00,33.04,33.08,33.03,33.08,25100.0,13.9444,13.9612,13.9401,13.9612,25100.0
2006-03-24 15:05:00,33.08,33.1,33.07,33.08,39600.0,13.9612,13.9697,13.957,13.9612,39600.0
2006-03-24 15:10:00,33.08,33.12,33.07,33.1,47800.0,13.9612,13.9781,13.957,13.9697,47800.0
2006-03-24 15:15:00,33.1,33.12,33.07,33.07,28300.0,13.9697,13.9781,13.957,13.957,28300.0
2006-03-24 15:20:00,33.07,33.1,33.07,33.1,31900.0,13.957,13.9697,13.957,13.9697,31900.0
2006-03-24 15:25:00,33.1,33.11,33.07,33.09,23800.0,13.9697,13.9739,13.957,13.9655,23800.0
2006-03-24 15:30:00,33.09,33.1,33.08,33.09,24700.0,13.9655,13.9697,13.9612,13.9655,24700.0
2006-03-24 15:35:00,33.09,33.1,33.07,33.08,27800.0,13.9655,13.9697,13.957,13.9612,27800.0
2006-03-24 15:40:00,33.08,33.1,33.07,33.08,24500.0,13.9612,13.9697,13.957,13.9612,24500.0
2006-03-24 15:45:00,33.09,33.12,33.09,33.12,20700.0,13.9655,13.9781,13.9655,13.9781,20700.0
2006-03-24 15:50:00,33.12,33.13,33.1,33.11,29900.0,13.9781,13.9824,13.9697,13.9739,29900.0
2006-03-24 15:55:00,33.1,33.11,33.06,33.07,69800.0,13.9697,13.9739,13.9528,13.957,69800.0
2006-03-27 09:30:00,33.07,33.1,33.03,33.03,72400.0,13.957,13.9697,13.9401,13.9401,72400.0
2006-03-27 09:35:00,33.02,33.02,32.97,33.0,32400.0,13.9359,13.9359,13.9148,13.9275,32400.0
2006-03-27 09:40:00,33.0,33.04,32.99,33.01,30800.0,13.9275,13.9444,13.9233,13.9317,30800.0
2006-03-27 09:45:00,33.01,33.05,33.01,33.03,22000.0,13.9317,13.9486,13.9317,13.9401,22000.0
2006-03-27 09:50:00,33.03,33.04,33.0,33.04,9900.0,13.9401,13.9444,13.9275,13.9444,9900.0
2006-03-27 09:55:00,33.02,33.04,33.02,33.03,8300.0,13.9359,13.9444,13.9359,13.9401,8300.0
2006-03-27 10:00:00,33.03,33.03,32.97,33.02,37000.0,13.9401,13.9401,13.9148,13.9359,37000.0
2006-03-27 10:05:00,33.01,33.02,32.95,32.96,30700.0,13.9317,13.9359,13.9064,13.9106,30700.0
2006-03-27 10:10:00,32.95,32.98,32.95,32.97,16500.0,13.9064,13.919,13.9064,13.9148,16500.0
2006-03-27 10:15:00,32.97,33.0,32.97,32.99,11700.0,13.9148,13.9275,13.9148,13.9233,11700.0
2006-03-27 10:20:00,32.99,33.01,32.98,32.98,18600.0,13.9233,13.9317,13.919,13.919,18600.0
2006-03-27 10:25:00,33.0,33.01,32.98,32.98,16400.0,13.9275,13.9317,13.919,13.919,16400.0
2006-03-27 10:30:00,32.98,33.02,32.98,33.01,13700.0,13.919,13.9359,13.919,13.9317,13700.0
2006-03-27 10:35:00,33.01,33.03,33.0,33.01,8800.0,13.9317,13.9401,13.9275,13.9317,8800.0
2006-03-27 10:40:00,33.02,33.03,33.0,33.01,9200.0,13.9359,13.9401,13.9275,13.9317,9200.0
2006-03-27 10:45:00,33.0,33.02,32.99,32.99,9200.0,13.9275,13.9359,13.9233,13.9233,9200.0
2006-03-27 10:50:00,32.99,32.99,32.96,32.98,12900.0,13.9233,13.9233,13.9106,13.919,12900.0
2006-03-27 10:55:00,32.98,33.0,32.97,32.97,9200.0,13.919,13.9275,13.9148,13.9148,9200.0
2006-03-27 11:00:00,32.98,32.99,32.95,32.97,15700.0,13.919,13.9233,13.9064,13.9148,15700.0
2006-03-27 11:05:00,32.97,32.97,32.93,32.95,36800.0,13.9148,13.9148,13.8979,13.9064,36800.0
2006-03-27 11:10:00,32.94,32.96,32.91,32.93,18300.0,13.9022,13.9106,13.8895,13.8979,18300.0
2006-03-27 11:15:00,32.93,32.95,32.92,32.92,11600.0,13.8979,13.9064,13.8937,13.8937,11600.0
2006-03-27 11:20:00,32.93,32.94,32.91,32.93,26300.0,13.8979,13.9022,13.8895,13.8979,26300.0
2006-03-27 11:25:00,32.93,32.95,32.91,32.92,16900.0,13.8979,13.9064,13.8895,13.8937,16900.0
2006-03-27 11:30:00,32.93,33.0,32.91,32.99,34400.0,13.8979,13.9275,13.8895,13.9233,34400.0
2006-03-27 11:35:00,32.99,32.99,32.93,32.93,13700.0,13.9233,13.9233,13.8979,13.8979,13700.0
2006-03-27 11:40:00,32.93,32.98,32.93,32.95,9500.0,13.8979,13.919,13.8979,13.9064,9500.0
2006-03-27 11:45:00,32.95,32.95,32.94,32.94,2400.0,13.9064,13.9064,13.9022,13.9022,2400.0
2006-03-27 11:50:00,32.94,32.94,32.89,32.91,31800.0,13.9022,13.9022,13.8811,13.8895,31800.0
2006-03-27 11:55:00,32.91,32.94,32.91,32.93,17100.0,13.8895,13.9022,13.8895,13.8979,17100.0
2006-03-27 12:00:00,32.93,32.95,32.92,32.94,5200.0,13.8979,13.9064,13.8937,13.9022,5200.0
2006-03-27 12:05:00,32.95,32.96,32.94,32.95,10900.0,13.9064,13.9106,13.9022,13.9064,10900.0
2006-03-27 12:10:00,32.95,32.97,32.92,32.94,14200.0,13.9064,13.9148,13.8937,13.9022,14200.0
2006-03-27 12:15:00,32.94,32.97,32.94,32.96,12100.0,13.9022,13.9148,13.9022,13.9106,12100.0
2006-03-27 12:20:00,32.96,32.98,32.93,32.96,15000.0,13.9106,13.919,13.8979,13.9106,15000.0
2006-03-27 12:25:00,32.96,32.96,32.94,32.96,11100.0,13.9106,13.9106,13.9022,13.9106,11100.0
2006-03-27 12:30:00,32.97,32.97,32.96,32.97,11400.0,13.9148,13.9148,13.9106,13.9148,11400.0
2006-03-27 12:35:00,32.96,32.97,32.95,32.96,34000.0,13.9106,13.9148,13.9064,13.9106,34000.0
2006-03-27 12:40:00,32.97,32.99,32.96,32.96,21800.0,13.9148,13.9233,13.9106,13.9106,21800.0
2006-03-27 12:45:00,32.96,33.0,32.96,32.99,7300.0,13.9106,13.9275,13.9106,13.9233,7300.0
2006-03-27 12:50:00,32.99,33.01,32.98,32.99,57300.0,13.9233,13.9317,13.919,13.9233,57300.0
2006-03-27 12:55:00,32.99,33.0,32.99,32.99,6200.0,13.9233,13.9275,13.9233,13.9233,6200.0
2006-03-27 13:00:00,33.0,33.0,32.98,32.99,3100.0,13.9275,13.9275,13.919,13.9233,3100.0
2006-03-27 13:05:00,32.98,32.99,32.98,32.98,3500.0,13.919,13.9233,13.919,13.919,3500.0
2006-03-27 13:10:00,32.99,33.0,32.93,32.95,38400.0,13.9233,13.9275,13.8979,13.9064,38400.0
2006-03-27 13:15:00,32.95,32.98,32.94,32.98,27600.0,13.9064,13.919,13.9022,13.919,27600.0
2006-03-27 13:20:00,32.96,32.96,32.94,32.95,9900.0,13.9106,13.9106,13.9022,13.9064,9900.0
2006-03-27 13:25:00,32.95,32.96,32.95,32.95,8200.0,13.9064,13.9106,13.9064,13.9064,8200.0
2006-03-27 13:30:00,32.96,32.96,32.93,32.95,6900.0,13.9106,13.9106,13.8979,13.9064,6900.0
2006-03-27 13:35:00,32.94,32.95,32.93,32.95,19500.0,13.9022,13.9064,13.8979,13.9064,19500.0
2006-03-27 13:40:00,32.95,32.96,32.94,32.96,19100.0,13.9064,13.9106,13.9022,13.9106,19100.0
2006-03-27 13:45:00,32.96,32.96,32.93,32.93,15600.0,13.9106,13.9106,13.8979,13.8979,15600.0
2006-03-27 13:50:00,32.93,32.95,32.93,32.95,9800.0,13.8979,13.9064,13.8979,13.9064,9800.0
2006-03-27 13:55:00,32.95,32.97,32.95,32.95,6300.0,13.9064,13.9148,13.9064,13.9064,6300.0
2006-03-27 14:00:00,32.94,32.95,32.93,32.95,6800.0,13.9022,13.9064,13.8979,13.9064,6800.0
2006-03-27 14:05:00,32.95,32.97,32.95,32.96,3200.0,13.9064,13.9148,13.9064,13.9106,3200.0
2006-03-27 14:10:00,32.96,32.98,32.96,32.98,5000.0,13.9106,13.919,13.9106,13.919,5000.0
2006-03-27 14:15:00,32.97,33.0,32.97,32.97,10900.0,13.9148,13.9275,13.9148,13.9148,10900.0
2006-03-27 14:20:00,32.98,33.0,32.96,33.0,15400.0,13.919,13.9275,13.9106,13.9275,15400.0
2006-03-27 14:25:00,32.99,32.99,32.98,32.98,7100.0,13.9233,13.9233,13.919,13.919,7100.0
2006-03-27 14:30:00,32.98,32.99,32.95,32.96,15500.0,13.919,13.9233,13.9064,13.9106,15500.0
2006-03-27 14:35:00,32.96,32.97,32.94,32.96,13900.0,13.9106,13.9148,13.9022,13.9106,13900.0
2006-03-27 14:40:00,32.95,32.97,32.93,32.94,11300.0,13.9064,13.9148,13.8979,13.9022,11300.0
2006-03-27 14:45:00,32.95,32.96,32.93,32.95,16900.0,13.9064,13.9106,13.8979,13.9064,16900.0
2006-03-27 14:50:00,32.94,32.96,32.92,32.93,15500.0,13.9022,13.9106,13.8937,13.8979,15500.0
2006-03-27 14:55:00,32.93,32.95,32.92,32.94,22200.0,13.8979,13.9064,13.8937,13.9022,22200.0
2006-03-27 15:00:00,32.95,32.95,32.9,32.92,55600.0,13.9064,13.9064,13.8853,13.8937,55600.0
2006-03-27 15:05:00,32.91,32.95,32.91,32.92,24500.0,13.8895,13.9064,13.8895,13.8937,24500.0
2006-03-27 15:10:00,32.93,32.95,32.92,32.94,10100.0,13.8979,13.9064,13.8937,13.9022,10100.0
2006-03-27 15:15:00,32.94,32.96,32.93,32.95,14400.0,13.9022,13.9106,13.8979,13.9064,14400.0
2006-03-27 15:20:00,32.95,32.96,32.93,32.93,26400.0,13.9064,13.9106,13.8979,13.8979,26400.0
2006-03-27 15:25:00,32.94,32.99,32.93,32.98,21800.0,13.9022,13.9233,13.8979,13.919,21800.0
2006-03-27 15:30:00,32.98,33.02,32.98,33.0,42300.0,13.919,13.9359,13.919,13.9275,42300.0
2006-03-27 15:35:00,33.0,33.01,32.99,33.0,21300.0,13.9275,13.9317,13.9233,13.9275,21300.0
2006-03-27 15:40:00,33.01,33.03,32.96,33.02,44400.0,13.9317,13.9401,13.9106,13.9359,44400.0
2006-03-27 15:45:00,33.01,33.05,33.01,33.01,55800.0,13.9317,13.9486,13.9317,13.9317,55800.0
2006-03-27 15:50:00,33.02,33.02,33.0,33.01,44700.0,13.9359,13.9359,13.9275,13.9317,44700.0
2006-03-27 15:55:00,33.02,33.02,32.98,33.0,51400.0,13.9359,13.9359,13.919,13.9275,51400.0
2006-03-28 09:30:00,32.94,32.96,32.87,32.88,44700.0,13.9022,13.9106,13.8726,13.8768,44700.0
2006-03-28 09:35:00,32.9,32.91,32.85,32.85,44100.0,13.8853,13.8895,13.8642,13.8642,44100.0
2006-03-28 09:40:00,32.85,32.86,32.75,32.8,120400.0,13.8642,13.8684,13.822,13.8431,120400.0
2006-03-28 09:45:00,32.81,32.84,32.77,32.79,28500.0,13.8473,13.86,13.8304,13.8389,28500.0
2006-03-28 09:50:00,32.79,32.8,32.76,32.78,35300.0,13.8389,13.8431,13.8262,13.8346,35300.0
2006-03-28 09:55:00,32.77,32.78,32.62,32.65,85400.0,13.8304,13.8346,13.7671,13.7798,85400.0
2006-03-28 10:00:00,32.66,32.7,32.64,32.69,61800.0,13.784,13.8009,13.7755,13.7967,61800.0
2006-03-28 10:05:00,32.7,32.73,32.69,32.7,47100.0,13.8009,13.8135,13.7967,13.8009,47100.0
2006-03-28 10:10:00,32.7,32.73,32.68,32.73,49900.0,13.8009,13.8135,13.7924,13.8135,49900.0
2006-03-28 10:15:00,32.71,32.76,32.71,32.74,67900.0,13.8051,13.8262,13.8051,13.8178,67900.0
2006-03-28 10:20:00,32.73,32.78,32.73,32.77,53700.0,13.8135,13.8346,13.8135,13.8304,53700.0
2006-03-28 10:25:00,32.77,32.79,32.76,32.76,8300.0,13.8304,13.8389,13.8262,13.8262,8300.0
2006-03-28 10:30:00,32.76,32.78,32.73,32.76,10100.0,13.8262,13.8346,13.8135,13.8262,10100.0
2006-03-28 10:35:00,32.76,32.79,32.76,32.76,11300.0,13.8262,13.8389,13.8262,13.8262,11300.0
2006-03-28 10:40:00,32.78,32.78,32.76,32.76,6700.0,13.8346,13.8346,13.8262,13.8262,6700.0
2006-03-28 10:45:00,32.76,32.79,32.76,32.79,8000.0,13.8262,13.8389,13.8262,13.8389,8000.0
2006-03-28 10:50:00,32.77,32.81,32.77,32.81,7100.0,13.8304,13.8473,13.8304,13.8473,7100.0
2006-03-28 10:55:00,32.82,32.82,32.8,32.8,13100.0,13.8515,13.8515,13.8431,13.8431,13100.0
2006-03-28 11:00:00,32.8,32.82,32.8,32.8,10600.0,13.8431,13.8515,13.8431,13.8431,10600.0
2006-03-28 11:05:00,32.81,32.82,32.79,32.82,86700.0,13.8473,13.8515,13.8389,13.8515,86700.0
2006-03-28 11:10:00,32.81,32.82,32.8,32.81,16400.0,13.8473,13.8515,13.8431,13.8473,16400.0
2006-03-28 11:15:00,32.81,32.82,32.8,32.8,18700.0,13.8473,13.8515,13.8431,13.8431,18700.0
2006-03-28 11:20:00,32.8,32.81,32.78,32.79,103300.0,13.8431,13.8473,13.8346,13.8389,103300.0
2006-03-28 11:25:00,32.8,32.8,32.76,32.76,10700.0,13.8431,13.8431,13.8262,13.8262,10700.0
2006-03-28 11:30:00,32.76,32.79,32.76,32.79,10500.0,13.8262,13.8389,13.8262,13.8389,10500.0
2006-03-28 11:35:00,32.79,32.8,32.78,32.79,3500.0,13.8389,13.8431,13.8346,13.8389,3500.0
2006-03-28 11:40:00,32.79,32.81,32.79,32.81,7300.0,13.8389,13.8473,13.8389,13.8473,7300.0
2006-03-28 11:45:00,32.81,32.81,32.79,32.8,8400.0,13.8473,13.8473,13.8389,13.8431,8400.0
2006-03-28 11:50:00,32.79,32.81,32.79,32.79,10200.0,13.8389,13.8473,13.8389,13.8389,10200.0
2006-03-28 11:55:00,32.79,32.81,32.78,32.79,10000.0,13.8389,13.8473,13.8346,13.8389,10000.0
2006-03-28 12:00:00,32.79,32.79,32.76,32.77,11800.0,13.8389,13.8389,13.8262,13.8304,11800.0
2006-03-28 12:05:00,32.78,32.78,32.76,32.76,7900.0,13.8346,13.8346,13.8262,13.8262,7900.0
2006-03-28 12:10:00,32.76,32.8,32.75,32.79,30900.0,13.8262,13.8431,13.822,13.8389,30900.0
2006-03-28 12:15:00,32.8,32.83,32.79,32.8,9600.0,13.8431,13.8557,13.8389,13.8431,9600.0
2006-03-28 12:20:00,32.79,32.84,32.79,32.84,10900.0,13.8389,13.86,13.8389,13.86,10900.0
2006-03-28 12:25:00,32.84,32.87,32.84,32.85,8900.0,13.86,13.8726,13.86,13.8642,8900.0
2006-03-28 12:30:00,32.85,32.9,32.81,32.84,36600.0,13.8642,13.8853,13.8473,13.86,36600.0
2006-03-28 12:35:00,32.83,32.88,32.83,32.84,27400.0,13.8557,13.8768,13.8557,13.86,27400.0
2006-03-28 12:40:00,32.85,32.85,32.81,32.82,18700.0,13.8642,13.8642,13.8473,13.8515,18700.0
2006-03-28 12:45:00,32.83,32.85,32.82,32.83,4800.0,13.8557,13.8642,13.8515,13.8557,4800.0
2006-03-28 12:50:00,32.83,32.85,32.82,32.83,8300.0,13.8557,13.8642,13.8515,13.8557,8300.0
2006-03-28 12:55:00,32.83,32.85,32.83,32.85,7600.0,13.8557,13.8642,13.8557,13.8642,7600.0
2006-03-28 13:00:00,32.85,32.85,32.84,32.85,6500.0,13.8642,13.8642,13.86,13.8642,6500.0
2006-03-28 13:05:00,32.84,32.85,32.84,32.85,6000.0,13.86,13.8642,13.86,13.8642,6000.0
2006-03-28 13:10:00,32.84,32.85,32.82,32.83,24800.0,13.86,13.8642,13.8515,13.8557,24800.0
2006-03-28 13:15:00,32.83,32.83,32.81,32.81,13900.0,13.8557,13.8557,13.8473,13.8473,13900.0
2006-03-28 13:20:00,32.81,32.85,32.81,32.85,14600.0,13.8473,13.8642,13.8473,13.8642,14600.0
2006-03-28 13:25:00,32.85,32.86,32.84,32.85,12200.0,13.8642,13.8684,13.86,13.8642,12200.0
2006-03-28 13:30:00,32.85,32.86,32.85,32.86,4200.0,13.8642,13.8684,13.8642,13.8684,4200.0
2006-03-28 13:35:00,32.86,32.88,32.85,32.88,3900.0,13.8684,13.8768,13.8642,13.8768,3900.0
2006-03-28 13:40:00,32.87,32.89,32.85,32.89,19200.0,13.8726,13.8811,13.8642,13.8811,19200.0
2006-03-28 13:45:00,32.89,32.9,32.87,32.89,19800.0,13.8811,13.8853,13.8726,13.8811,19800.0
2006-03-28 13:50:00,32.89,32.9,32.88,32.89,9900.0,13.8811,13.8853,13.8768,13.8811,9900.0
2006-03-28 13:55:00,32.89,32.91,32.86,32.89,17700.0,13.8811,13.8895,13.8684,13.8811,17700.0
2006-03-28 14:00:00,32.9,32.9,32.88,32.9,16900.0,13.8853,13.8853,13.8768,13.8853,16900.0
2006-03-28 14:05:00,32.9,32.91,32.88,32.91,13900.0,13.8853,13.8895,13.8768,13.8895,13900.0
2006-03-28 14:10:00,32.91,32.93,32.9,32.92,24000.0,13.8895,13.8979,13.8853,13.8937,24000.0
2006-03-28 14:15:00,32.91,32.92,32.8,32.82,41300.0,13.8895,13.8937,13.8431,13.8515,41300.0
2006-03-28 14:20:00,32.82,32.84,32.73,32.74,75900.0,13.8515,13.86,13.8135,13.8178,75900.0
2006-03-28 14:25:00,32.71,32.76,32.69,32.71,29900.0,13.8051,13.8262,13.7967,13.8051,29900.0
2006-03-28 14:30:00,32.71,32.71,32.65,32.71,40700.0,13.8051,13.8051,13.7798,13.8051,40700.0
2006-03-28 14:35:00,32.7,32.71,32.65,32.67,34400.0,13.8009,13.8051,13.7798,13.7882,34400.0
2006-03-28 14:40:00,32.68,32.78,32.68,32.73,41100.0,13.7924,13.8346,13.7924,13.8135,41100.0
2006-03-28 14:45:00,32.76,32.81,32.72,32.81,32700.0,13.8262,13.8473,13.8093,13.8473,32700.0
2006-03-28 14:50:00,32.8,32.82,32.7,32.76,41400.0,13.8431,13.8515,13.8009,13.8262,41400.0
2006-03-28 14:55:00,32.76,32.77,32.7,32.7,39100.0,13.8262,13.8304,13.8009,13.8009,39100.0
2006-03-28 15:00:00,32.71,32.72,32.65,32.68,38500.0,13.8051,13.8093,13.7798,13.7924,38500.0
2006-03-28 15:05:00,32.67,32.68,32.62,32.66,38300.0,13.7882,13.7924,13.7671,13.784,38300.0
2006-03-28 15:10:00,32.67,32.7,32.62,32.68,20600.0,13.7882,13.8009,13.7671,13.7924,20600.0
2006-03-28 15:15:00,32.66,32.69,32.63,32.68,18000.0,13.784,13.7967,13.7713,13.7924,18000.0
2006-03-28 15:20:00,32.68,32.7,32.64,32.66,25200.0,13.7924,13.8009,13.7755,13.784,25200.0
2006-03-28 15:25:00,32.66,32.68,32.63,32.68,25900.0,13.784,13.7924,13.7713,13.7924,25900.0
2006-03-28 15:30:00,32.68,32.68,32.67,32.68,27400.0,13.7924,13.7924,13.7882,13.7924,27400.0
2006-03-28 15:35:00,32.69,32.71,32.68,32.71,25700.0,13.7967,13.8051,13.7924,13.8051,25700.0
2006-03-28 15:40:00,32.71,32.72,32.69,32.71,22400.0,13.8051,13.8093,13.7967,13.8051,22400.0
2006-03-28 15:45:00,32.72,32.76,32.71,32.75,42600.0,13.8093,13.8262,13.8051,13.822,42600.0
2006-03-28 15:50:00,32.74,32.75,32.69,32.7,39600.0,13.8178,13.822,13.7967,13.8009,39600.0
2006-03-28 15:55:00,32.69,32.71,32.67,32.68,55900.0,13.7967,13.8051,13.7882,13.7924,55900.0
2006-03-29 09:30:00,32.75,32.77,32.67,32.68,100400.0,13.822,13.8304,13.7882,13.7924,100400.0
2006-03-29 09:35:00,32.68,32.72,32.66,32.67,36200.0,13.7924,13.8093,13.784,13.7882,36200.0
2006-03-29 09:40:00,32.67,32.73,32.67,32.7,47000.0,13.7882,13.8135,13.7882,13.8009,47000.0
2006-03-29 09:45:00,32.7,32.76,32.7,32.72,38700.0,13.8009,13.8262,13.8009,13.8093,38700.0
2006-03-29 09:50:00,32.72,32.74,32.67,32.67,29800.0,13.8093,13.8178,13.7882,13.7882,29800.0
2006-03-29 09:55:00,32.68,32.7,32.65,32.69,19600.0,13.7924,13.8009,13.7798,13.7967,19600.0
2006-03-29 10:00:00,32.68,32.68,32.64,32.65,21500.0,13.7924,13.7924,13.7755,13.7798,21500.0
2006-03-29 10:05:00,32.65,32.66,32.61,32.63,27200.0,13.7798,13.784,13.7629,13.7713,27200.0
2006-03-29 10:10:00,32.62,32.67,32.62,32.66,51700.0,13.7671,13.7882,13.7671,13.784,51700.0
2006-03-29 10:15:00,32.67,32.72,32.67,32.71,50700.0,13.7882,13.8093,13.7882,13.8051,50700.0
2006-03-29 10:20:00,32.71,32.77,32.7,32.77,51100.0,13.8051,13.8304,13.8009,13.8304,51100.0
2006-03-29 10:25:00,32.76,32.81,32.75,32.81,88900.0,13.8262,13.8473,13.822,13.8473,88900.0
2006-03-29 10:30:00,32.79,32.83,32.77,32.8,41500.0,13.8389,13.8557,13.8304,13.8431,41500.0
2006-03-29 10:35:00,32.8,32.84,32.79,32.83,26300.0,13.8431,13.86,13.8389,13.8557,26300.0
2006-03-29 10:40:00,32.83,32.85,32.81,32.83,49300.0,13.8557,13.8642,13.8473,13.8557,49300.0
2006-03-29 10:45:00,32.83,32.86,32.8,32.85,89300.0,13.8557,13.8684,13.8431,13.8642,89300.0
2006-03-29 10:50:00,32.84,32.88,32.84,32.87,25200.0,13.86,13.8768,13.86,13.8726,25200.0
2006-03-29 10:55:00,32.86,32.86,32.82,32.85,10800.0,13.8684,13.8684,13.8515,13.8642,10800.0
2006-03-29 11:00:00,32.84,32.86,32.83,32.85,5600.0,13.86,13.8684,13.8557,13.8642,5600.0
2006-03-29 11:05:00,32.85,32.88,32.82,32.85,19100.0,13.8642,13.8768,13.8515,13.8642,19100.0
2006-03-29 11:10:00,32.85,32.89,32.85,32.89,9800.0,13.8642,13.8811,13.8642,13.8811,9800.0
2006-03-29 11:15:00,32.89,32.91,32.88,32.91,19000.0,13.8811,13.8895,13.8768,13.8895,19000.0
2006-03-29 11:20:00,32.91,32.92,32.88,32.9,46500.0,13.8895,13.8937,13.8768,13.8853,46500.0
2006-03-29 11:25:00,32.9,32.92,32.9,32.9,23600.0,13.8853,13.8937,13.8853,13.8853,23600.0
2006-03-29 11:30:00,32.93,33.04,32.92,33.0,60800.0,13.8979,13.9444,13.8937,13.9275,60800.0
2006-03-29 11:35:00,32.99,33.04,32.99,33.04,39400.0,13.9233,13.9444,13.9233,13.9444,39400.0
2006-03-29 11:40:00,33.02,33.06,33.01,33.02,40700.0,13.9359,13.9528,13.9317,13.9359,40700.0
2006-03-29 11:45:00,33.01,33.03,33.0,33.01,7400.0,13.9317,13.9401,13.9275,13.9317,7400.0
2006-03-29 11:50:00,33.01,33.02,32.92,32.92,18500.0,13.9317,13.9359,13.8937,13.8937,18500.0
2006-03-29 11:55:00,32.92,32.95,32.92,32.94,12300.0,13.8937,13.9064,13.8937,13.9022,12300.0
2006-03-29 12:00:00,32.93,32.96,32.92,32.94,9900.0,13.8979,13.9106,13.8937,13.9022,9900.0
2006-03-29 12:05:00,32.94,32.96,32.92,32.92,19000.0,13.9022,13.9106,13.8937,13.8937,19000.0
2006-03-29 12:10:00,32.94,32.94,32.91,32.93,7400.0,13.9022,13.9022,13.8895,13.8979,7400.0
2006-03-29 12:15:00,32.94,32.95,32.92,32.93,11900.0,13.9022,13.9064,13.8937,13.8979,11900.0
2006-03-29 12:20:00,32.92,32.94,32.92,32.94,7800.0,13.8937,13.9022,13.8937,13.9022,7800.0
2006-03-29 12:25:00,32.94,32.95,32.92,32.93,19600.0,13.9022,13.9064,13.8937,13.8979,19600.0
2006-03-29 12:30:00,32.94,32.95,32.93,32.94,8800.0,13.9022,13.9064,13.8979,13.9022,8800.0
2006-03-29 12:35:00,32.94,32.98,32.93,32.96,13600.0,13.9022,13.919,13.8979,13.9106,13600.0
2006-03-29 12:40:00,32.96,32.98,32.95,32.97,9900.0,13.9106,13.919,13.9064,13.9148,9900.0
2006-03-29 12:45:00,32.98,32.98,32.95,32.95,11000.0,13.919,13.919,13.9064,13.9064,11000.0
2006-03-29 12:50:00,32.95,32.95,32.94,32.95,28500.0,13.9064,13.9064,13.9022,13.9064,28500.0
2006-03-29 12:55:00,32.95,32.97,32.93,32.94,11800.0,13.9064,13.9148,13.8979,13.9022,11800.0
2006-03-29 13:00:00,32.95,32.98,32.94,32.95,6800.0,13.9064,13.919,13.9022,13.9064,6800.0
2006-03-29 13:05:00,32.95,32.95,32.94,32.95,6900.0,13.9064,13.9064,13.9022,13.9064,6900.0
2006-03-29 13:10:00,32.95,33.0,32.95,32.98,51800.0,13.9064,13.9275,13.9064,13.919,51800.0
2006-03-29 13:15:00,32.98,33.03,32.95,33.03,25200.0,13.919,13.9401,13.9064,13.9401,25200.0
2006-03-29 13:20:00,33.02,33.09,32.99,33.04,38400.0,13.9359,13.9655,13.9233,13.9444,38400.0
2006-03-29 13:25:00,33.02,33.03,33.0,33.0,18800.0,13.9359,13.9401,13.9275,13.9275,18800.0
2006-03-29 13:30:00,33.0,33.0,32.98,32.98,19000.0,13.9275,13.9275,13.919,13.919,19000.0
2006-03-29 13:35:00,32.98,32.98,32.97,32.97,6000.0,13.919,13.919,13.9148,13.9148,6000.0
2006-03-29 13:40:00,32.96,32.98,32.96,32.98,1100.0,13.9106,13.919,13.9106,13.919,1100.0
2006-03-29 13:45:00,32.98,32.98,32.97,32.97,4300.0,13.919,13.919,13.9148,13.9148,4300.0
2006-03-29 13:50:00,32.97,32.98,32.95,32.98,34300.0,13.9148,13.919,13.9064,13.919,34300.0
2006-03-29 13:55:00,32.98,32.98,32.96,32.96,3300.0,13.919,13.919,13.9106,13.9106,3300.0
2006-03-29 14:00:00,32.96,32.98,32.96,32.98,4900.0,13.9106,13.919,13.9106,13.919,4900.0
2006-03-29 14:05:00,32.96,32.97,32.96,32.97,3400.0,13.9106,13.9148,13.9106,13.9148,3400.0
2006-03-29 14:10:00,32.96,32.97,32.95,32.95,6100.0,13.9106,13.9148,13.9064,13.9064,6100.0
2006-03-29 14:15:00,32.95,32.97,32.95,32.95,15100.0,13.9064,13.9148,13.9064,13.9064,15100.0
2006-03-29 14:20:00,32.94,32.94,32.92,32.93,13500.0,13.9022,13.9022,13.8937,13.8979,13500.0
2006-03-29 14:25:00,32.92,32.93,32.9,32.9,12000.0,13.8937,13.8979,13.8853,13.8853,12000.0
2006-03-29 14:30:00,32.92,32.92,32.89,32.91,61200.0,13.8937,13.8937,13.8811,13.8895,61200.0
2006-03-29 14:35:00,32.91,32.91,32.85,32.87,15800.0,13.8895,13.8895,13.8642,13.8726,15800.0
2006-03-29 14:40:00,32.88,32.89,32.87,32.89,8100.0,13.8768,13.8811,13.8726,13.8811,8100.0
2006-03-29 14:45:00,32.89,32.9,32.88,32.9,9800.0,13.8811,13.8853,13.8768,13.8853,9800.0
2006-03-29 14:50:00,32.89,32.9,32.88,32.89,45300.0,13.8811,13.8853,13.8768,13.8811,45300.0
2006-03-29 14:55:00,32.89,32.92,32.89,32.91,43200.0,13.8811,13.8937,13.8811,13.8895,43200.0
2006-03-29 15:00:00,32.91,32.96,32.91,32.95,17700.0,13.8895,13.9106,13.8895,13.9064,17700.0
2006-03-29 15:05:00,32.94,32.96,32.93,32.95,16200.0,13.9022,13.9106,13.8979,13.9064,16200.0
2006-03-29 15:10:00,32.96,32.96,32.94,32.95,5700.0,13.9106,13.9106,13.9022,13.9064,5700.0
2006-03-29 15:15:00,32.94,32.97,32.94,32.96,9400.0,13.9022,13.9148,13.9022,13.9106,9400.0
2006-03-29 15:20:00,32.97,32.98,32.96,32.98,10100.0,13.9148,13.919,13.9106,13.919,10100.0
2006-03-29 15:25:00,32.98,32.99,32.95,32.97,11800.0,13.919,13.9233,13.9064,13.9148,11800.0
2006-03-29 15:30:00,32.99,33.0,32.96,32.98,15500.0,13.9233,13.9275,13.9106,13.919,15500.0
2006-03-29 15:35:00,32.97,32.98,32.95,32.98,32800.0,13.9148,13.919,13.9064,13.919,32800.0
2006-03-29 15:40:00,32.98,33.0,32.98,32.98,25500.0,13.919,13.9275,13.919,13.919,25500.0
2006-03-29 15:45:00,32.99,33.0,32.97,32.97,45700.0,13.9233,13.9275,13.9148,13.9148,45700.0
2006-03-29 15:50:00,32.96,32.97,32.94,32.95,31900.0,13.9106,13.9148,13.9022,13.9064,31900.0
2006-03-29 15:55:00,32.95,32.97,32.92,32.94,41800.0,13.9064,13.9148,13.8937,13.9022,41800.0
2006-03-30 09:30:00,32.85,32.87,32.8,32.83,51000.0,13.8642,13.8726,13.8431,13.8557,51000.0
2006-03-30 09:35:00,32.85,32.87,32.81,32.87,15500.0,13.8642,13.8726,13.8473,13.8726,15500.0
2006-03-30 09:40:00,32.88,32.89,32.85,32.85,18000.0,13.8768,13.8811,13.8642,13.8642,18000.0
2006-03-30 09:45:00,32.86,32.88,32.81,32.86,53600.0,13.8684,13.8768,13.8473,13.8684,53600.0
2006-03-30 09:50:00,32.85,32.89,32.82,32.88,26100.0,13.8642,13.8811,13.8515,13.8768,26100.0
2006-03-30 09:55:00,32.88,32.99,32.88,32.96,44500.0,13.8768,13.9233,13.8768,13.9106,44500.0
2006-03-30 10:00:00,32.96,32.98,32.95,32.96,24300.0,13.9106,13.919,13.9064,13.9106,24300.0
2006-03-30 10:05:00,32.96,32.98,32.85,32.93,54200.0,13.9106,13.919,13.8642,13.8979,54200.0
2006-03-30 10:10:00,32.93,32.94,32.93,32.94,17200.0,13.8979,13.9022,13.8979,13.9022,17200.0
2006-03-30 10:15:00,32.95,32.95,32.88,32.89,14500.0,13.9064,13.9064,13.8768,13.8811,14500.0
2006-03-30 10:20:00,32.88,32.9,32.88,32.88,15000.0,13.8768,13.8853,13.8768,13.8768,15000.0
2006-03-30 10:25:00,32.88,32.89,32.85,32.86,17300.0,13.8768,13.8811,13.8642,13.8684,17300.0
2006-03-30 10:30:00,32.86,32.89,32.84,32.84,19300.0,13.8684,13.8811,13.86,13.86,19300.0
2006-03-30 10:35:00,32.85,32.85,32.8,32.82,21800.0,13.8642,13.8642,13.8431,13.8515,21800.0
2006-03-30 10:40:00,32.82,32.82,32.73,32.76,31200.0,13.8515,13.8515,13.8135,13.8262,31200.0
2006-03-30 10:45:00,32.76,32.77,32.73,32.75,11000.0,13.8262,13.8304,13.8135,13.822,11000.0
2006-03-30 10:50:00,32.75,32.75,32.71,32.72,12100.0,13.822,13.822,13.8051,13.8093,12100.0
2006-03-30 10:55:00,32.71,32.73,32.68,32.68,20000.0,13.8051,13.8135,13.7924,13.7924,20000.0
2006-03-30 11:00:00,32.7,32.7,32.64,32.66,19500.0,13.8009,13.8009,13.7755,13.784,19500.0
2006-03-30 11:05:00,32.67,32.68,32.64,32.67,32800.0,13.7882,13.7924,13.7755,13.7882,32800.0
2006-03-30 11:10:00,32.68,32.68,32.62,32.63,41900.0,13.7924,13.7924,13.7671,13.7713,41900.0
2006-03-30 11:15:00,32.6,32.62,32.59,32.59,36100.0,13.7587,13.7671,13.7544,13.7544,36100.0
2006-03-30 11:20:00,32.59,32.59,32.55,32.56,19000.0,13.7544,13.7544,13.7376,13.7418,19000.0
2006-03-30 11:25:00,32.55,32.56,32.5,32.52,68600.0,13.7376,13.7418,13.7165,13.7249,68600.0
2006-03-30 11:30:00,32.52,32.54,32.51,32.51,18000.0,13.7249,13.7333,13.7207,13.7207,18000.0
2006-03-30 11:35:00,32.52,32.52,32.49,32.51,40600.0,13.7249,13.7249,13.7122,13.7207,40600.0
2006-03-30 11:40:00,32.5,32.53,32.49,32.5,24900.0,13.7165,13.7291,13.7122,13.7165,24900.0
2006-03-30 11:45:00,32.51,32.53,32.49,32.51,10900.0,13.7207,13.7291,13.7122,13.7207,10900.0
2006-03-30 11:50:00,32.5,32.53,32.5,32.53,26900.0,13.7165,13.7291,13.7165,13.7291,26900.0
2006-03-30 11:55:00,32.53,32.53,32.49,32.5,12100.0,13.7291,13.7291,13.7122,13.7165,12100.0
2006-03-30 12:00:00,32.5,32.51,32.48,32.49,10600.0,13.7165,13.7207,13.708,13.7122,10600.0
2006-03-30 12:05:00,32.48,32.49,32.48,32.48,12000.0,13.708,13.7122,13.708,13.708,12000.0
2006-03-30 12:10:00,32.48,32.5,32.45,32.45,33000.0,13.708,13.7165,13.6954,13.6954,33000.0
2006-03-30 12:15:00,32.46,32.47,32.44,32.46,11500.0,13.6996,13.7038,13.6911,13.6996,11500.0
2006-03-30 12:20:00,32.46,32.49,32.46,32.48,27500.0,13.6996,13.7122,13.6996,13.708,27500.0
2006-03-30 12:25:00,32.48,32.5,32.48,32.49,6000.0,13.708,13.7165,13.708,13.7122,6000.0
2006-03-30 12:30:00,32.49,32.5,32.46,32.46,13300.0,13.7122,13.7165,13.6996,13.6996,13300.0
2006-03-30 12:35:00,32.46,32.47,32.41,32.42,37500.0,13.6996,13.7038,13.6785,13.6827,37500.0
2006-03-30 12:40:00,32.42,32.45,32.39,32.39,64600.0,13.6827,13.6954,13.67,13.67,64600.0
2006-03-30 12:45:00,32.39,32.43,32.37,32.41,51600.0,13.67,13.6869,13.6616,13.6785,51600.0
2006-03-30 12:50:00,32.4,32.46,32.39,32.45,41500.0,13.6743,13.6996,13.67,13.6954,41500.0
2006-03-30 12:55:00,32.45,32.49,32.44,32.47,19400.0,13.6954,13.7122,13.6911,13.7038,19400.0
2006-03-30 13:00:00,32.47,32.49,32.45,32.48,30900.0,13.7038,13.7122,13.6954,13.708,30900.0
2006-03-30 13:05:00,32.48,32.48,32.46,32.47,9100.0,13.708,13.708,13.6996,13.7038,9100.0
2006-03-30 13:10:00,32.48,32.49,32.44,32.47,55800.0,13.708,13.7122,13.6911,13.7038,55800.0
2006-03-30 13:15:00,32.46,32.48,32.44,32.44,16400.0,13.6996,13.708,13.6911,13.6911,16400.0
2006-03-30 13:20:00,32.44,32.48,32.44,32.44,26000.0,13.6911,13.708,13.6911,13.6911,26000.0
2006-03-30 13:25:00,32.44,32.48,32.42,32.43,38300.0,13.6911,13.708,13.6827,13.6869,38300.0
2006-03-30 13:30:00,32.41,32.46,32.38,32.45,56700.0,13.6785,13.6996,13.6658,13.6954,56700.0
2006-03-30 13:35:00,32.45,32.48,32.43,32.45,17300.0,13.6954,13.708,13.6869,13.6954,17300.0
2006-03-30 13:40:00,32.44,32.48,32.41,32.47,29200.0,13.6911,13.708,13.6785,13.7038,29200.0
2006-03-30 13:45:00,32.47,32.49,32.43,32.46,12500.0,13.7038,13.7122,13.6869,13.6996,12500.0
2006-03-30 13:50:00,32.45,32.47,32.43,32.45,38600.0,13.6954,13.7038,13.6869,13.6954,38600.0
2006-03-30 13:55:00,32.46,32.46,32.42,32.43,14600.0,13.6996,13.6996,13.6827,13.6869,14600.0
2006-03-30 14:00:00,32.42,32.48,32.42,32.47,12000.0,13.6827,13.708,13.6827,13.7038,12000.0
2006-03-30 14:05:00,32.48,32.48,32.43,32.45,28000.0,13.708,13.708,13.6869,13.6954,28000.0
2006-03-30 14:10:00,32.45,32.45,32.43,32.44,17400.0,13.6954,13.6954,13.6869,13.6911,17400.0
2006-03-30 14:15:00,32.44,32.48,32.44,32.44,52800.0,13.6911,13.708,13.6911,13.6911,52800.0
2006-03-30 14:20:00,32.44,32.48,32.44,32.46,40200.0,13.6911,13.708,13.6911,13.6996,40200.0
2006-03-30 14:25:00,32.44,32.5,32.42,32.49,17300.0,13.6911,13.7165,13.6827,13.7122,17300.0
2006-03-30 14:30:00,32.48,32.49,32.48,32.48,20000.0,13.708,13.7122,13.708,13.708,20000.0
2006-03-30 14:35:00,32.49,32.49,32.45,32.48,63800.0,13.7122,13.7122,13.6954,13.708,63800.0
2006-03-30 14:40:00,32.48,32.48,32.45,32.48,15600.0,13.708,13.708,13.6954,13.708,15600.0
2006-03-30 14:45:00,32.48,32.49,32.44,32.46,15500.0,13.708,13.7122,13.6911,13.6996,15500.0
2006-03-30 14:50:00,32.45,32.48,32.42,32.43,40000.0,13.6954,13.708,13.6827,13.6869,40000.0
2006-03-30 14:55:00,32.43,32.44,32.41,32.41,22800.0,13.6869,13.6911,13.6785,13.6785,22800.0
2006-03-30 15:00:00,32.41,32.42,32.39,32.42,29900.0,13.6785,13.6827,13.67,13.6827,29900.0
2006-03-30 15:05:00,32.4,32.42,32.38,32.4,39900.0,13.6743,13.6827,13.6658,13.6743,39900.0
2006-03-30 15:10:00,32.41,32.41,32.38,32.38,31500.0,13.6785,13.6785,13.6658,13.6658,31500.0
2006-03-30 15:15:00,32.38,32.41,32.38,32.4,29900.0,13.6658,13.6785,13.6658,13.6743,29900.0
2006-03-30 15:20:00,32.39,32.43,32.39,32.4,49800.0,13.67,13.6869,13.67,13.6743,49800.0
2006-03-30 15:25:00,32.39,32.4,32.38,32.39,33900.0,13.67,13.6743,13.6658,13.67,33900.0
2006-03-30 15:30:00,32.39,32.39,32.36,32.37,32100.0,13.67,13.67,13.6574,13.6616,32100.0
2006-03-30 15:35:00,32.38,32.4,32.36,32.36,27800.0,13.6658,13.6743,13.6574,13.6574,27800.0
2006-03-30 15:40:00,32.36,32.38,32.34,32.36,34800.0,13.6574,13.6658,13.6489,13.6574,34800.0
2006-03-30 15:45:00,32.37,32.38,32.34,32.36,62100.0,13.6616,13.6658,13.6489,13.6574,62100.0
2006-03-30 15:50:00,32.36,32.42,32.36,32.41,51700.0,13.6574,13.6827,13.6574,13.6785,51700.0
2006-03-30 15:55:00,32.42,32.44,32.4,32.4,82500.0,13.6827,13.6911,13.6743,13.6743,82500.0
2006-03-31 09:30:00,32.77,32.89,32.73,32.89,201200.0,13.8304,13.8811,13.8135,13.8811,201200.0
2006-03-31 09:35:00,32.91,33.0,32.84,32.96,121500.0,13.8895,13.9275,13.86,13.9106,121500.0
2006-03-31 09:40:00,32.95,32.97,32.83,32.87,163800.0,13.9064,13.9148,13.8557,13.8726,163800.0
2006-03-31 09:45:00,32.86,32.95,32.85,32.92,68300.0,13.8684,13.9064,13.8642,13.8937,68300.0
2006-03-31 09:50:00,32.93,32.93,32.75,32.78,94100.0,13.8979,13.8979,13.822,13.8346,94100.0
2006-03-31 09:55:00,32.79,32.82,32.73,32.79,51800.0,13.8389,13.8515,13.8135,13.8389,51800.0
2006-03-31 10:00:00,32.8,32.8,32.74,32.8,62300.0,13.8431,13.8431,13.8178,13.8431,62300.0
2006-03-31 10:05:00,32.79,32.81,32.78,32.8,44200.0,13.8389,13.8473,13.8346,13.8431,44200.0
2006-03-31 10:10:00,32.8,32.82,32.79,32.82,112600.0,13.8431,13.8515,13.8389,13.8515,112600.0
2006-03-31 10:15:00,32.81,32.91,32.81,32.91,43400.0,13.8473,13.8895,13.8473,13.8895,43400.0
2006-03-31 10:20:00,32.91,32.96,32.89,32.96,43500.0,13.8895,13.9106,13.8811,13.9106,43500.0
2006-03-31 10:25:00,32.96,32.97,32.87,32.88,57500.0,13.9106,13.9148,13.8726,13.8768,57500.0
2006-03-31 10:30:00,32.88,32.92,32.86,32.91,35200.0,13.8768,13.8937,13.8684,13.8895,35200.0
2006-03-31 10:35:00,32.91,32.93,32.89,32.91,33600.0,13.8895,13.8979,13.8811,13.8895,33600.0
2006-03-31 10:40:00,32.91,32.94,32.91,32.94,27700.0,13.8895,13.9022,13.8895,13.9022,27700.0
2006-03-31 10:45:00,32.94,32.95,32.9,32.92,46500.0,13.9022,13.9064,13.8853,13.8937,46500.0
2006-03-31 10:50:00,32.92,32.92,32.87,32.88,30000.0,13.8937,13.8937,13.8726,13.8768,30000.0
2006-03-31 10:55:00,32.88,32.89,32.86,32.86,17900.0,13.8768,13.8811,13.8684,13.8684,17900.0
2006-03-31 11:00:00,32.87,32.92,32.85,32.92,31600.0,13.8726,13.8937,13.8642,13.8937,31600.0
2006-03-31 11:05:00,32.92,32.93,32.85,32.89,60100.0,13.8937,13.8979,13.8642,13.8811,60100.0
2006-03-31 11:10:00,32.88,32.91,32.87,32.9,23700.0,13.8768,13.8895,13.8726,13.8853,23700.0
2006-03-31 11:15:00,32.9,32.92,32.9,32.91,25000.0,13.8853,13.8937,13.8853,13.8895,25000.0
2006-03-31 11:20:00,32.91,32.92,32.88,32.91,35300.0,13.8895,13.8937,13.8768,13.8895,35300.0
2006-03-31 11:25:00,32.91,32.92,32.88,32.89,47200.0,13.8895,13.8937,13.8768,13.8811,47200.0
2006-03-31 11:30:00,32.89,32.9,32.84,32.87,47500.0,13.8811,13.8853,13.86,13.8726,47500.0
2006-03-31 11:35:00,32.86,32.87,32.84,32.87,24400.0,13.8684,13.8726,13.86,13.8726,24400.0
2006-03-31 11:40:00,32.87,32.87,32.85,32.87,70600.0,13.8726,13.8726,13.8642,13.8726,70600.0
2006-03-31 11:45:00,32.88,32.91,32.86,32.91,21900.0,13.8768,13.8895,13.8684,13.8895,21900.0
2006-03-31 11:50:00,32.9,32.92,32.37,32.9,48300.0,13.8853,13.8937,13.6616,13.8853,48300.0
2006-03-31 11:55:00,32.9,32.9,32.86,32.89,12800.0,13.8853,13.8853,13.8684,13.8811,12800.0
2006-03-31 12:00:00,32.88,32.89,32.86,32.89,17700.0,13.8768,13.8811,13.8684,13.8811,17700.0
2006-03-31 12:05:00,32.89,32.89,32.87,32.87,11300.0,13.8811,13.8811,13.8726,13.8726,11300.0
2006-03-31 12:10:00,32.87,32.87,32.85,32.86,33700.0,13.8726,13.8726,13.8642,13.8684,33700.0
2006-03-31 12:15:00,32.86,32.87,32.85,32.85,45500.0,13.8684,13.8726,13.8642,13.8642,45500.0
2006-03-31 12:20:00,32.86,32.87,32.85,32.87,8400.0,13.8684,13.8726,13.8642,13.8726,8400.0
2006-03-31 12:25:00,32.87,32.87,32.85,32.86,11400.0,13.8726,13.8726,13.8642,13.8684,11400.0
2006-03-31 12:30:00,32.86,32.89,32.86,32.88,7700.0,13.8684,13.8811,13.8684,13.8768,7700.0
2006-03-31 12:35:00,32.89,32.89,32.87,32.88,8800.0,13.8811,13.8811,13.8726,13.8768,8800.0
2006-03-31 12:40:00,32.87,32.88,32.86,32.88,18400.0,13.8726,13.8768,13.8684,13.8768,18400.0
2006-03-31 12:45:00,32.88,32.9,32.87,32.88,13500.0,13.8768,13.8853,13.8726,13.8768,13500.0
2006-03-31 12:50:00,32.89,32.89,32.88,32.88,13200.0,13.8811,13.8811,13.8768,13.8768,13200.0
2006-03-31 12:55:00,32.89,32.89,32.87,32.87,14500.0,13.8811,13.8811,13.8726,13.8726,14500.0
2006-03-31 13:00:00,32.87,32.88,32.84,32.85,12800.0,13.8726,13.8768,13.86,13.8642,12800.0
2006-03-31 13:05:00,32.85,32.85,32.82,32.83,35400.0,13.8642,13.8642,13.8515,13.8557,35400.0
2006-03-31 13:10:00,32.83,32.84,32.81,32.82,16900.0,13.8557,13.86,13.8473,13.8515,16900.0
2006-03-31 13:15:00,32.83,32.83,32.8,32.81,30800.0,13.8557,13.8557,13.8431,13.8473,30800.0
2006-03-31 13:20:00,32.8,32.81,32.77,32.8,39600.0,13.8431,13.8473,13.8304,13.8431,39600.0
2006-03-31 13:25:00,32.8,32.8,32.72,32.73,32100.0,13.8431,13.8431,13.8093,13.8135,32100.0
2006-03-31 13:30:00,32.74,32.75,32.64,32.64,103400.0,13.8178,13.822,13.7755,13.7755,103400.0
2006-03-31 13:35:00,32.65,32.74,32.64,32.74,57900.0,13.7798,13.8178,13.7755,13.8178,57900.0
2006-03-31 13:40:00,32.73,32.77,32.73,32.76,33000.0,13.8135,13.8304,13.8135,13.8262,33000.0
2006-03-31 13:45:00,32.77,32.77,32.71,32.73,35100.0,13.8304,13.8304,13.8051,13.8135,35100.0
2006-03-31 13:50:00,32.72,32.73,32.69,32.71,29600.0,13.8093,13.8135,13.7967,13.8051,29600.0
2006-03-31 13:55:00,32.72,32.77,32.71,32.77,12500.0,13.8093,13.8304,13.8051,13.8304,12500.0
2006-03-31 14:00:00,32.75,32.75,32.69,32.69,43300.0,13.822,13.822,13.7967,13.7967,43300.0
2006-03-31 14:05:00,32.69,32.71,32.69,32.7,33300.0,13.7967,13.8051,13.7967,13.8009,33300.0
2006-03-31 14:10:00,32.7,32.72,32.69,32.72,16900.0,13.8009,13.8093,13.7967,13.8093,16900.0
2006-03-31 14:15:00,32.73,32.74,32.71,32.73,31500.0,13.8135,13.8178,13.8051,13.8135,31500.0
2006-03-31 14:20:00,32.73,32.78,32.71,32.75,32600.0,13.8135,13.8346,13.8051,13.822,32600.0
2006-03-31 14:25:00,32.75,32.76,32.72,32.72,20200.0,13.822,13.8262,13.8093,13.8093,20200.0
2006-03-31 14:30:00,32.72,32.75,32.71,32.74,58600.0,13.8093,13.822,13.8051,13.8178,58600.0
2006-03-31 14:35:00,32.74,32.78,32.74,32.77,24600.0,13.8178,13.8346,13.8178,13.8304,24600.0
2006-03-31 14:40:00,32.78,32.79,32.77,32.78,16800.0,13.8346,13.8389,13.8304,13.8346,16800.0
2006-03-31 14:45:00,32.78,32.79,32.77,32.78,14300.0,13.8346,13.8389,13.8304,13.8346,14300.0
2006-03-31 14:50:00,32.77,32.83,32.77,32.81,26300.0,13.8304,13.8557,13.8304,13.8473,26300.0
2006-03-31 14:55:00,32.83,32.85,32.81,32.85,13300.0,13.8557,13.8642,13.8473,13.8642,13300.0
2006-03-31 15:00:00,32.85,32.85,32.79,32.8,17600.0,13.8642,13.8642,13.8389,13.8431,17600.0
2006-03-31 15:05:00,32.8,32.81,32.79,32.79,22800.0,13.8431,13.8473,13.8389,13.8389,22800.0
2006-03-31 15:10:00,32.8,32.8,32.77,32.78,32300.0,13.8431,13.8431,13.8304,13.8346,32300.0
2006-03-31 15:15:00,32.79,32.8,32.77,32.77,27400.0,13.8389,13.8431,13.8304,13.8304,27400.0
2006-03-31 15:20:00,32.77,32.78,32.74,32.74,31200.0,13.8304,13.8346,13.8178,13.8178,31200.0
2006-03-31 15:25:00,32.75,32.78,32.74,32.76,49200.0,13.822,13.8346,13.8178,13.8262,49200.0
2006-03-31 15:30:00,32.75,32.77,32.75,32.76,63600.0,13.822,13.8304,13.822,13.8262,63600.0
2006-03-31 15:35:00,32.77,32.82,32.76,32.82,56700.0,13.8304,13.8515,13.8262,13.8515,56700.0
2006-03-31 15:40:00,32.81,32.83,32.8,32.82,56000.0,13.8473,13.8557,13.8431,13.8515,56000.0
2006-03-31 15:45:00,32.82,32.83,32.79,32.79,68900.0,13.8515,13.8557,13.8389,13.8389,68900.0
2006-03-31 15:50:00,32.79,32.81,32.79,32.8,75100.0,13.8389,13.8473,13.8389,13.8431,75100.0
2006-03-31 15:55:00,32.8,32.81,32.75,32.75,111600.0,13.8431,13.8473,13.822,13.822,111600.0
2006-04-03 09:30:00,32.77,32.88,32.75,32.83,50100.0,13.8304,13.8768,13.822,13.8557,50100.0
2006-04-03 09:35:00,32.83,32.91,32.8,32.88,21500.0,13.8557,13.8895,13.8431,13.8768,21500.0
2006-04-03 09:40:00,32.89,32.89,32.77,32.82,29300.0,13.8811,13.8811,13.8304,13.8515,29300.0
2006-04-03 09:45:00,32.82,32.9,32.82,32.89,22700.0,13.8515,13.8853,13.8515,13.8811,22700.0
2006-04-03 09:50:00,32.9,32.93,32.86,32.93,16300.0,13.8853,13.8979,13.8684,13.8979,16300.0
2006-04-03 09:55:00,32.93,32.96,32.86,32.92,14900.0,13.8979,13.9106,13.8684,13.8937,14900.0
2006-04-03 10:00:00,32.92,32.92,32.85,32.91,20300.0,13.8937,13.8937,13.8642,13.8895,20300.0
2006-04-03 10:05:00,32.89,32.95,32.88,32.88,19500.0,13.8811,13.9064,13.8768,13.8768,19500.0
2006-04-03 10:10:00,32.88,32.89,32.85,32.87,24100.0,13.8768,13.8811,13.8642,13.8726,24100.0
2006-04-03 10:15:00,32.87,32.89,32.84,32.89,36600.0,13.8726,13.8811,13.86,13.8811,36600.0
2006-04-03 10:20:00,32.89,32.92,32.87,32.91,36200.0,13.8811,13.8937,13.8726,13.8895,36200.0
2006-04-03 10:25:00,32.92,32.95,32.91,32.93,18600.0,13.8937,13.9064,13.8895,13.8979,18600.0
2006-04-03 10:30:00,32.94,33.02,32.94,33.0,41000.0,13.9022,13.9359,13.9022,13.9275,41000.0
2006-04-03 10:35:00,33.0,33.01,32.98,33.01,18100.0,13.9275,13.9317,13.919,13.9317,18100.0
2006-04-03 10:40:00,33.01,33.07,33.01,33.07,23200.0,13.9317,13.957,13.9317,13.957,23200.0
2006-04-03 10:45:00,33.05,33.09,33.05,33.05,23500.0,13.9486,13.9655,13.9486,13.9486,23500.0
2006-04-03 10:50:00,33.05,33.05,32.99,33.01,17200.0,13.9486,13.9486,13.9233,13.9317,17200.0
2006-04-03 10:55:00,33.01,33.04,32.96,32.96,23400.0,13.9317,13.9444,13.9106,13.9106,23400.0
2006-04-03 11:00:00,32.97,32.99,32.92,32.93,26100.0,13.9148,13.9233,13.8937,13.8979,26100.0
2006-04-03 11:05:00,32.93,32.93,32.86,32.88,18900.0,13.8979,13.8979,13.8684,13.8768,18900.0
2006-04-03 11:10:00,32.88,32.9,32.87,32.88,12800.0,13.8768,13.8853,13.8726,13.8768,12800.0
2006-04-03 11:15:00,32.89,32.9,32.88,32.9,16800.0,13.8811,13.8853,13.8768,13.8853,16800.0
2006-04-03 11:20:00,32.89,32.89,32.86,32.88,14800.0,13.8811,13.8811,13.8684,13.8768,14800.0
2006-04-03 11:25:00,32.87,32.89,32.86,32.87,17600.0,13.8726,13.8811,13.8684,13.8726,17600.0
2006-04-03 11:30:00,32.88,32.88,32.85,32.85,37400.0,13.8768,13.8768,13.8642,13.8642,37400.0
2006-04-03 11:35:00,32.85,32.87,32.85,32.85,26800.0,13.8642,13.8726,13.8642,13.8642,26800.0
2006-04-03 11:40:00,32.85,32.88,32.85,32.87,19200.0,13.8642,13.8768,13.8642,13.8726,19200.0
2006-04-03 11:45:00,32.86,32.91,32.85,32.87,19000.0,13.8684,13.8895,13.8642,13.8726,19000.0
2006-04-03 11:50:00,32.87,32.93,32.86,32.92,12800.0,13.8726,13.8979,13.8684,13.8937,12800.0
2006-04-03 11:55:00,32.92,32.93,32.89,32.89,9600.0,13.8937,13.8979,13.8811,13.8811,9600.0
2006-04-03 12:00:00,32.89,32.9,32.86,32.88,12800.0,13.8811,13.8853,13.8684,13.8768,12800.0
2006-04-03 12:05:00,32.88,32.88,32.83,32.85,16700.0,13.8768,13.8768,13.8557,13.8642,16700.0
2006-04-03 12:10:00,32.85,32.86,32.8,32.86,18600.0,13.8642,13.8684,13.8431,13.8684,18600.0
2006-04-03 12:15:00,32.85,32.87,32.85,32.86,11200.0,13.8642,13.8726,13.8642,13.8684,11200.0
2006-04-03 12:20:00,32.87,32.89,32.86,32.87,21000.0,13.8726,13.8811,13.8684,13.8726,21000.0
2006-04-03 12:25:00,32.87,32.88,32.86,32.86,18300.0,13.8726,13.8768,13.8684,13.8684,18300.0
2006-04-03 12:30:00,32.87,32.88,32.87,32.88,8400.0,13.8726,13.8768,13.8726,13.8768,8400.0
2006-04-03 12:35:00,32.88,32.88,32.83,32.86,15500.0,13.8768,13.8768,13.8557,13.8684,15500.0
2006-04-03 12:40:00,32.87,32.87,32.85,32.86,8200.0,13.8726,13.8726,13.8642,13.8684,8200.0
2006-04-03 12:45:00,32.86,32.86,32.84,32.84,10400.0,13.8684,13.8684,13.86,13.86,10400.0
2006-04-03 12:50:00,32.85,32.89,32.85,32.86,15200.0,13.8642,13.8811,13.8642,13.8684,15200.0
2006-04-03 12:55:00,32.86,32.89,32.85,32.88,11000.0,13.8684,13.8811,13.8642,13.8768,11000.0
2006-04-03 13:00:00,32.87,32.87,32.85,32.87,5000.0,13.8726,13.8726,13.8642,13.8726,5000.0
2006-04-03 13:05:00,32.87,32.87,32.84,32.84,21400.0,13.8726,13.8726,13.86,13.86,21400.0
2006-04-03 13:10:00,32.85,32.85,32.82,32.83,20800.0,13.8642,13.8642,13.8515,13.8557,20800.0
2006-04-03 13:15:00,32.83,32.84,32.81,32.83,10500.0,13.8557,13.86,13.8473,13.8557,10500.0
2006-04-03 13:20:00,32.83,32.86,32.83,32.86,7300.0,13.8557,13.8684,13.8557,13.8684,7300.0
2006-04-03 13:25:00,32.86,32.88,32.85,32.87,14500.0,13.8684,13.8768,13.8642,13.8726,14500.0
2006-04-03 13:30:00,32.88,32.88,32.87,32.87,5100.0,13.8768,13.8768,13.8726,13.8726,5100.0
2006-04-03 13:35:00,32.87,32.89,32.87,32.88,12900.0,13.8726,13.8811,13.8726,13.8768,12900.0
2006-04-03 13:40:00,32.89,32.89,32.87,32.87,14500.0,13.8811,13.8811,13.8726,13.8726,14500.0
2006-04-03 13:45:00,32.88,32.88,32.86,32.87,12200.0,13.8768,13.8768,13.8684,13.8726,12200.0
2006-04-03 13:50:00,32.88,32.89,32.84,32.89,22300.0,13.8768,13.8811,13.86,13.8811,22300.0
2006-04-03 13:55:00,32.88,32.9,32.88,32.89,14100.0,13.8768,13.8853,13.8768,13.8811,14100.0
2006-04-03 14:00:00,32.89,32.91,32.89,32.89,15900.0,13.8811,13.8895,13.8811,13.8811,15900.0
2006-04-03 14:05:00,32.9,32.9,32.87,32.9,9900.0,13.8853,13.8853,13.8726,13.8853,9900.0
2006-04-03 14:10:00,32.88,32.9,32.88,32.89,9400.0,13.8768,13.8853,13.8768,13.8811,9400.0
2006-04-03 14:15:00,32.88,32.91,32.87,32.89,19200.0,13.8768,13.8895,13.8726,13.8811,19200.0
2006-04-03 14:20:00,32.88,32.91,32.86,32.91,18300.0,13.8768,13.8895,13.8684,13.8895,18300.0
2006-04-03 14:25:00,32.91,32.91,32.85,32.86,23400.0,13.8895,13.8895,13.8642,13.8684,23400.0
2006-04-03 14:30:00,32.85,32.88,32.84,32.85,21800.0,13.8642,13.8768,13.86,13.8642,21800.0
2006-04-03 14:35:00,32.85,32.86,32.81,32.81,27700.0,13.8642,13.8684,13.8473,13.8473,27700.0
2006-04-03 14:40:00,32.82,32.82,32.78,32.79,28500.0,13.8515,13.8515,13.8346,13.8389,28500.0
2006-04-03 14:45:00,32.8,32.81,32.78,32.78,11300.0,13.8431,13.8473,13.8346,13.8346,11300.0
2006-04-03 14:50:00,32.78,32.8,32.77,32.78,20700.0,13.8346,13.8431,13.8304,13.8346,20700.0
2006-04-03 14:55:00,32.78,32.8,32.77,32.77,11900.0,13.8346,13.8431,13.8304,13.8304,11900.0
2006-04-03 15:00:00,32.78,32.79,32.76,32.78,20500.0,13.8346,13.8389,13.8262,13.8346,20500.0
2006-04-03 15:05:00,32.77,32.79,32.76,32.76,26600.0,13.8304,13.8389,13.8262,13.8262,26600.0
2006-04-03 15:10:00,32.76,32.77,32.74,32.74,33100.0,13.8262,13.8304,13.8178,13.8178,33100.0
2006-04-03 15:15:00,32.75,32.75,32.69,32.7,313800.0,13.822,13.822,13.7967,13.8009,313800.0
2006-04-03 15:20:00,32.7,32.7,32.68,32.69,35700.0,13.8009,13.8009,13.7924,13.7967,35700.0
2006-04-03 15:25:00,32.68,32.69,32.65,32.67,45200.0,13.7924,13.7967,13.7798,13.7882,45200.0
2006-04-03 15:30:00,32.67,32.72,32.66,32.71,41500.0,13.7882,13.8093,13.784,13.8051,41500.0
2006-04-03 15:35:00,32.71,32.71,32.58,32.62,78300.0,13.8051,13.8051,13.7502,13.7671,78300.0
2006-04-03 15:40:00,32.61,32.62,32.58,32.59,70400.0,13.7629,13.7671,13.7502,13.7544,70400.0
2006-04-03 15:45:00,32.59,32.59,32.5,32.51,79000.0,13.7544,13.7544,13.7165,13.7207,79000.0
2006-04-03 15:50:00,32.51,32.6,32.51,32.57,72900.0,13.7207,13.7587,13.7207,13.746,72900.0
2006-04-03 15:55:00,32.57,32.58,32.53,32.53,105900.0,13.746,13.7502,13.7291,13.7291,105900.0
2006-04-04 09:30:00,32.6,32.64,32.54,32.63,52900.0,13.7587,13.7755,13.7333,13.7713,52900.0
2006-04-04 09:35:00,32.62,32.68,32.54,32.56,36700.0,13.7671,13.7924,13.7333,13.7418,36700.0
2006-04-04 09:40:00,32.53,32.56,32.5,32.5,33400.0,13.7291,13.7418,13.7165,13.7165,33400.0
2006-04-04 09:45:00,32.51,32.51,32.43,32.44,37100.0,13.7207,13.7207,13.6869,13.6911,37100.0
2006-04-04 09:50:00,32.44,32.52,32.43,32.45,62500.0,13.6911,13.7249,13.6869,13.6954,62500.0
2006-04-04 09:55:00,32.45,32.5,32.39,32.4,61100.0,13.6954,13.7165,13.67,13.6743,61100.0
2006-04-04 10:00:00,32.4,32.54,32.4,32.53,287500.0,13.6743,13.7333,13.6743,13.7291,287500.0
2006-04-04 10:05:00,32.52,32.54,32.43,32.44,93400.0,13.7249,13.7333,13.6869,13.6911,93400.0
2006-04-04 10:10:00,32.44,32.45,32.37,32.38,59000.0,13.6911,13.6954,13.6616,13.6658,59000.0
2006-04-04 10:15:00,32.38,32.38,32.34,32.37,33200.0,13.6658,13.6658,13.6489,13.6616,33200.0
2006-04-04 10:20:00,32.38,32.41,32.36,32.4,69400.0,13.6658,13.6785,13.6574,13.6743,69400.0
2006-04-04 10:25:00,32.39,32.42,32.37,32.41,75700.0,13.67,13.6827,13.6616,13.6785,75700.0
2006-04-04 10:30:00,32.41,32.43,32.39,32.39,67400.0,13.6785,13.6869,13.67,13.67,67400.0
2006-04-04 10:35:00,32.39,32.42,32.39,32.4,21400.0,13.67,13.6827,13.67,13.6743,21400.0
2006-04-04 10:40:00,32.4,32.45,32.39,32.44,26800.0,13.6743,13.6954,13.67,13.6911,26800.0
2006-04-04 10:45:00,32.45,32.48,32.44,32.47,31100.0,13.6954,13.708,13.6911,13.7038,31100.0
2006-04-04 10:50:00,32.47,32.5,32.46,32.48,24200.0,13.7038,13.7165,13.6996,13.708,24200.0
2006-04-04 10:55:00,32.48,32.48,32.44,32.44,17400.0,13.708,13.708,13.6911,13.6911,17400.0
2006-04-04 11:00:00,32.43,32.53,32.43,32.51,67300.0,13.6869,13.7291,13.6869,13.7207,67300.0
2006-04-04 11:05:00,32.5,32.5,32.41,32.43,48200.0,13.7165,13.7165,13.6785,13.6869,48200.0
2006-04-04 11:10:00,32.45,32.45,32.41,32.41,38800.0,13.6954,13.6954,13.6785,13.6785,38800.0
2006-04-04 11:15:00,32.41,32.41,32.38,32.4,15800.0,13.6785,13.6785,13.6658,13.6743,15800.0
2006-04-04 11:20:00,32.4,32.4,32.38,32.39,37700.0,13.6743,13.6743,13.6658,13.67,37700.0
2006-04-04 11:25:00,32.39,32.44,32.38,32.43,14100.0,13.67,13.6911,13.6658,13.6869,14100.0
2006-04-04 11:30:00,32.44,32.44,32.41,32.43,12800.0,13.6911,13.6911,13.6785,13.6869,12800.0
2006-04-04 11:35:00,32.43,32.5,32.43,32.49,34300.0,13.6869,13.7165,13.6869,13.7122,34300.0
2006-04-04 11:40:00,32.48,32.52,32.47,32.5,75200.0,13.708,13.7249,13.7038,13.7165,75200.0
2006-04-04 11:45:00,32.5,32.52,32.49,32.52,65100.0,13.7165,13.7249,13.7122,13.7249,65100.0
2006-04-04 11:50:00,32.51,32.54,32.51,32.53,26500.0,13.7207,13.7333,13.7207,13.7291,26500.0
2006-04-04 11:55:00,32.53,32.55,32.5,32.54,56200.0,13.7291,13.7376,13.7165,13.7333,56200.0
2006-04-04 12:00:00,32.56,32.6,32.56,32.59,27000.0,13.7418,13.7587,13.7418,13.7544,27000.0
2006-04-04 12:05:00,32.58,32.62,32.55,32.62,94200.0,13.7502,13.7671,13.7376,13.7671,94200.0
2006-04-04 12:10:00,32.62,32.62,32.58,32.61,30100.0,13.7671,13.7671,13.7502,13.7629,30100.0
2006-04-04 12:15:00,32.61,32.65,32.57,32.57,27800.0,13.7629,13.7798,13.746,13.746,27800.0
2006-04-04 12:20:00,32.57,32.59,32.56,32.56,22200.0,13.746,13.7544,13.7418,13.7418,22200.0
2006-04-04 12:25:00,32.56,32.59,32.56,32.58,11400.0,13.7418,13.7544,13.7418,13.7502,11400.0
2006-04-04 12:30:00,32.59,32.63,32.58,32.62,20000.0,13.7544,13.7713,13.7502,13.7671,20000.0
2006-04-04 12:35:00,32.6,32.63,32.59,32.62,27900.0,13.7587,13.7713,13.7544,13.7671,27900.0
2006-04-04 12:40:00,32.62,32.68,32.61,32.68,38200.0,13.7671,13.7924,13.7629,13.7924,38200.0
2006-04-04 12:45:00,32.68,32.7,32.64,32.68,28500.0,13.7924,13.8009,13.7755,13.7924,28500.0
2006-04-04 12:50:00,32.68,32.68,32.65,32.67,7500.0,13.7924,13.7924,13.7798,13.7882,7500.0
2006-04-04 12:55:00,32.66,32.74,32.66,32.7,38400.0,13.784,13.8178,13.784,13.8009,38400.0
2006-04-04 13:00:00,32.69,32.7,32.68,32.69,18800.0,13.7967,13.8009,13.7924,13.7967,18800.0
2006-04-04 13:05:00,32.7,32.7,32.65,32.66,17700.0,13.8009,13.8009,13.7798,13.784,17700.0
2006-04-04 13:10:00,32.67,32.67,32.63,32.63,17200.0,13.7882,13.7882,13.7713,13.7713,17200.0
2006-04-04 13:15:00,32.62,32.63,32.57,32.59,33500.0,13.7671,13.7713,13.746,13.7544,33500.0
2006-04-04 13:20:00,32.61,32.62,32.57,32.58,12100.0,13.7629,13.7671,13.746,13.7502,12100.0
2006-04-04 13:25:00,32.57,32.58,32.55,32.55,14700.0,13.746,13.7502,13.7376,13.7376,14700.0
2006-04-04 13:30:00,32.55,32.64,32.54,32.64,17300.0,13.7376,13.7755,13.7333,13.7755,17300.0
2006-04-04 13:35:00,32.64,32.64,32.62,32.64,6300.0,13.7755,13.7755,13.7671,13.7755,6300.0
2006-04-04 13:40:00,32.63,32.63,32.6,32.6,22200.0,13.7713,13.7713,13.7587,13.7587,22200.0
2006-04-04 13:45:00,32.62,32.63,32.6,32.6,6700.0,13.7671,13.7713,13.7587,13.7587,6700.0
2006-04-04 13:50:00,32.6,32.63,32.59,32.59,22800.0,13.7587,13.7713,13.7544,13.7544,22800.0
2006-04-04 13:55:00,32.61,32.63,32.6,32.61,20400.0,13.7629,13.7713,13.7587,13.7629,20400.0
2006-04-04 14:00:00,32.61,32.62,32.58,32.62,37600.0,13.7629,13.7671,13.7502,13.7671,37600.0
2006-04-04 14:05:00,32.63,32.63,32.6,32.62,14400.0,13.7713,13.7713,13.7587,13.7671,14400.0
2006-04-04 14:10:00,32.62,32.62,32.57,32.59,26500.0,13.7671,13.7671,13.746,13.7544,26500.0
2006-04-04 14:15:00,32.59,32.64,32.57,32.64,22500.0,13.7544,13.7755,13.746,13.7755,22500.0
2006-04-04 14:20:00,32.64,32.71,32.64,32.7,15300.0,13.7755,13.8051,13.7755,13.8009,15300.0
2006-04-04 14:25:00,32.71,32.71,32.69,32.7,21000.0,13.8051,13.8051,13.7967,13.8009,21000.0
2006-04-04 14:30:00,32.7,32.74,32.7,32.71,22400.0,13.8009,13.8178,13.8009,13.8051,22400.0
2006-04-04 14:35:00,32.71,32.71,32.63,32.65,20000.0,13.8051,13.8051,13.7713,13.7798,20000.0
2006-04-04 14:40:00,32.65,32.66,32.63,32.63,18100.0,13.7798,13.784,13.7713,13.7713,18100.0
2006-04-04 14:45:00,32.63,32.65,32.62,32.64,24600.0,13.7713,13.7798,13.7671,13.7755,24600.0
2006-04-04 14:50:00,32.64,32.65,32.62,32.64,16200.0,13.7755,13.7798,13.7671,13.7755,16200.0
2006-04-04 14:55:00,32.65,32.65,32.62,32.63,27900.0,13.7798,13.7798,13.7671,13.7713,27900.0
2006-04-04 15:00:00,32.63,32.65,32.62,32.63,30000.0,13.7713,13.7798,13.7671,13.7713,30000.0
2006-04-04 15:05:00,32.63,32.65,32.61,32.61,40800.0,13.7713,13.7798,13.7629,13.7629,40800.0
2006-04-04 15:10:00,32.62,32.65,32.61,32.65,39100.0,13.7671,13.7798,13.7629,13.7798,39100.0
2006-04-04 15:15:00,32.65,32.66,32.62,32.63,26700.0,13.7798,13.784,13.7671,13.7713,26700.0
2006-04-04 15:20:00,32.63,32.65,32.62,32.65,26000.0,13.7713,13.7798,13.7671,13.7798,26000.0
2006-04-04 15:25:00,32.64,32.68,32.64,32.67,52300.0,13.7755,13.7924,13.7755,13.7882,52300.0
2006-04-04 15:30:00,32.66,32.71,32.64,32.66,64100.0,13.784,13.8051,13.7755,13.784,64100.0
2006-04-04 15:35:00,32.66,32.7,32.64,32.69,49700.0,13.784,13.8009,13.7755,13.7967,49700.0
2006-04-04 15:40:00,32.7,32.76,32.69,32.73,43400.0,13.8009,13.8262,13.7967,13.8135,43400.0
2006-04-04 15:45:00,32.73,32.73,32.64,32.66,43500.0,13.8135,13.8135,13.7755,13.784,43500.0
2006-04-04 15:50:00,32.66,32.67,32.64,32.64,40100.0,13.784,13.7882,13.7755,13.7755,40100.0
2006-04-04 15:55:00,32.63,32.67,32.62,32.67,50200.0,13.7713,13.7882,13.7671,13.7882,50200.0
2006-04-05 09:30:00,32.75,32.83,32.65,32.83,69400.0,13.822,13.8557,13.7798,13.8557,69400.0
2006-04-05 09:35:00,32.83,32.85,32.76,32.82,38500.0,13.8557,13.8642,13.8262,13.8515,38500.0
2006-04-05 09:40:00,32.82,32.85,32.77,32.85,36300.0,13.8515,13.8642,13.8304,13.8642,36300.0
2006-04-05 09:45:00,32.85,32.87,32.8,32.86,27600.0,13.8642,13.8726,13.8431,13.8684,27600.0
2006-04-05 09:50:00,32.85,32.86,32.82,32.83,21600.0,13.8642,13.8684,13.8515,13.8557,21600.0
2006-04-05 09:55:00,32.82,32.82,32.72,32.72,17000.0,13.8515,13.8515,13.8093,13.8093,17000.0
2006-04-05 10:00:00,32.71,32.75,32.66,32.7,14300.0,13.8051,13.822,13.784,13.8009,14300.0
2006-04-05 10:05:00,32.72,32.75,32.7,32.72,9000.0,13.8093,13.822,13.8009,13.8093,9000.0
2006-04-05 10:10:00,32.72,32.77,32.7,32.73,12400.0,13.8093,13.8304,13.8009,13.8135,12400.0
2006-04-05 10:15:00,32.73,32.75,32.64,32.65,24500.0,13.8135,13.822,13.7755,13.7798,24500.0
2006-04-05 10:20:00,32.65,32.66,32.61,32.64,35300.0,13.7798,13.784,13.7629,13.7755,35300.0
2006-04-05 10:25:00,32.64,32.65,32.63,32.63,9700.0,13.7755,13.7798,13.7713,13.7713,9700.0
2006-04-05 10:30:00,32.62,32.65,32.61,32.62,21100.0,13.7671,13.7798,13.7629,13.7671,21100.0
2006-04-05 10:35:00,32.61,32.67,32.6,32.66,20800.0,13.7629,13.7882,13.7587,13.784,20800.0
2006-04-05 10:40:00,32.67,32.69,32.59,32.64,24700.0,13.7882,13.7967,13.7544,13.7755,24700.0
2006-04-05 10:45:00,32.64,32.69,32.62,32.67,51700.0,13.7755,13.7967,13.7671,13.7882,51700.0
2006-04-05 10:50:00,32.67,32.67,32.62,32.64,17600.0,13.7882,13.7882,13.7671,13.7755,17600.0
2006-04-05 10:55:00,32.63,32.65,32.6,32.61,37700.0,13.7713,13.7798,13.7587,13.7629,37700.0
2006-04-05 11:00:00,32.62,32.63,32.53,32.59,34700.0,13.7671,13.7713,13.7291,13.7544,34700.0
2006-04-05 11:05:00,32.59,32.6,32.55,32.57,24500.0,13.7544,13.7587,13.7376,13.746,24500.0
2006-04-05 11:10:00,32.58,32.58,32.55,32.55,14900.0,13.7502,13.7502,13.7376,13.7376,14900.0
2006-04-05 11:15:00,32.56,32.59,32.54,32.57,12200.0,13.7418,13.7544,13.7333,13.746,12200.0
2006-04-05 11:20:00,32.59,32.59,32.58,32.59,11500.0,13.7544,13.7544,13.7502,13.7544,11500.0
2006-04-05 11:25:00,32.58,32.61,32.57,32.6,23100.0,13.7502,13.7629,13.746,13.7587,23100.0
2006-04-05 11:30:00,32.6,32.62,32.6,32.61,20900.0,13.7587,13.7671,13.7587,13.7629,20900.0
2006-04-05 11:35:00,32.61,32.62,32.59,32.6,48700.0,13.7629,13.7671,13.7544,13.7587,48700.0
2006-04-05 11:40:00,32.6,32.66,32.59,32.65,21600.0,13.7587,13.784,13.7544,13.7798,21600.0
2006-04-05 11:45:00,32.66,32.66,32.6,32.6,9200.0,13.784,13.784,13.7587,13.7587,9200.0
2006-04-05 11:50:00,32.6,32.62,32.59,32.61,20900.0,13.7587,13.7671,13.7544,13.7629,20900.0
2006-04-05 11:55:00,32.61,32.61,32.59,32.6,15700.0,13.7629,13.7629,13.7544,13.7587,15700.0
2006-04-05 12:00:00,32.61,32.62,32.58,32.59,27900.0,13.7629,13.7671,13.7502,13.7544,27900.0
2006-04-05 12:05:00,32.59,32.6,32.57,32.59,19500.0,13.7544,13.7587,13.746,13.7544,19500.0
2006-04-05 12:10:00,32.6,32.6,32.57,32.57,16100.0,13.7587,13.7587,13.746,13.746,16100.0
2006-04-05 12:15:00,32.58,32.58,32.55,32.56,16000.0,13.7502,13.7502,13.7376,13.7418,16000.0
2006-04-05 12:20:00,32.56,32.57,32.55,32.57,26200.0,13.7418,13.746,13.7376,13.746,26200.0
2006-04-05 12:25:00,32.56,32.57,32.55,32.57,10900.0,13.7418,13.746,13.7376,13.746,10900.0
2006-04-05 12:30:00,32.56,32.56,32.54,32.55,8500.0,13.7418,13.7418,13.7333,13.7376,8500.0
2006-04-05 12:35:00,32.55,32.55,32.52,32.53,21300.0,13.7376,13.7376,13.7249,13.7291,21300.0
2006-04-05 12:40:00,32.52,32.53,32.49,32.49,22600.0,13.7249,13.7291,13.7122,13.7122,22600.0
2006-04-05 12:45:00,32.48,32.52,32.47,32.5,37700.0,13.708,13.7249,13.7038,13.7165,37700.0
2006-04-05 12:50:00,32.49,32.53,32.49,32.51,17300.0,13.7122,13.7291,13.7122,13.7207,17300.0
2006-04-05 12:55:00,32.51,32.55,32.49,32.52,12600.0,13.7207,13.7376,13.7122,13.7249,12600.0
2006-04-05 13:00:00,32.53,32.58,32.51,32.58,94000.0,13.7291,13.7502,13.7207,13.7502,94000.0
2006-04-05 13:05:00,32.58,32.59,32.52,32.52,10300.0,13.7502,13.7544,13.7249,13.7249,10300.0
2006-04-05 13:10:00,32.52,32.54,32.5,32.54,11400.0,13.7249,13.7333,13.7165,13.7333,11400.0
2006-04-05 13:15:00,32.54,32.55,32.53,32.53,3700.0,13.7333,13.7376,13.7291,13.7291,3700.0
2006-04-05 13:20:00,32.54,32.58,32.53,32.56,11500.0,13.7333,13.7502,13.7291,13.7418,11500.0
2006-04-05 13:25:00,32.57,32.57,32.55,32.56,11300.0,13.746,13.746,13.7376,13.7418,11300.0
2006-04-05 13:30:00,32.56,32.57,32.53,32.55,70400.0,13.7418,13.746,13.7291,13.7376,70400.0
2006-04-05 13:35:00,32.54,32.57,32.52,32.53,21800.0,13.7333,13.746,13.7249,13.7291,21800.0
2006-04-05 13:40:00,32.52,32.53,32.5,32.51,17500.0,13.7249,13.7291,13.7165,13.7207,17500.0
2006-04-05 13:45:00,32.5,32.52,32.49,32.51,17800.0,13.7165,13.7249,13.7122,13.7207,17800.0
2006-04-05 13:50:00,32.51,32.55,32.51,32.54,11100.0,13.7207,13.7376,13.7207,13.7333,11100.0
2006-04-05 13:55:00,32.55,32.56,32.54,32.55,11600.0,13.7376,13.7418,13.7333,13.7376,11600.0
2006-04-05 14:00:00,32.55,32.58,32.53,32.57,16200.0,13.7376,13.7502,13.7291,13.746,16200.0
2006-04-05 14:05:00,32.58,32.6,32.58,32.6,34000.0,13.7502,13.7587,13.7502,13.7587,34000.0
2006-04-05 14:10:00,32.6,32.65,32.59,32.64,36800.0,13.7587,13.7798,13.7544,13.7755,36800.0
2006-04-05 14:15:00,32.64,32.69,32.61,32.69,24900.0,13.7755,13.7967,13.7629,13.7967,24900.0
2006-04-05 14:20:00,32.7,32.75,32.7,32.74,82700.0,13.8009,13.822,13.8009,13.8178,82700.0
2006-04-05 14:25:00,32.74,32.77,32.74,32.75,91100.0,13.8178,13.8304,13.8178,13.822,91100.0
2006-04-05 14:30:00,32.76,32.87,32.75,32.86,119000.0,13.8262,13.8726,13.822,13.8684,119000.0
2006-04-05 14:35:00,32.86,32.93,32.85,32.93,32800.0,13.8684,13.8979,13.8642,13.8979,32800.0
2006-04-05 14:40:00,32.92,32.95,32.91,32.92,87200.0,13.8937,13.9064,13.8895,13.8937,87200.0
2006-04-05 14:45:00,32.92,32.92,32.86,32.88,48200.0,13.8937,13.8937,13.8684,13.8768,48200.0
2006-04-05 14:50:00,32.88,32.91,32.88,32.9,53900.0,13.8768,13.8895,13.8768,13.8853,53900.0
2006-04-05 14:55:00,32.9,32.92,32.87,32.92,30300.0,13.8853,13.8937,13.8726,13.8937,30300.0
2006-04-05 15:00:00,32.92,32.93,32.9,32.92,37700.0,13.8937,13.8979,13.8853,13.8937,37700.0
2006-04-05 15:05:00,32.92,32.95,32.92,32.94,24800.0,13.8937,13.9064,13.8937,13.9022,24800.0
2006-04-05 15:10:00,32.95,32.99,32.94,32.99,46000.0,13.9064,13.9233,13.9022,13.9233,46000.0
2006-04-05 15:15:00,32.99,33.02,32.98,33.0,57700.0,13.9233,13.9359,13.919,13.9275,57700.0
2006-04-05 15:20:00,33.01,33.1,33.01,33.07,59300.0,13.9317,13.9697,13.9317,13.957,59300.0
2006-04-05 15:25:00,33.08,33.12,33.07,33.1,67000.0,13.9612,13.9781,13.957,13.9697,67000.0
2006-04-05 15:30:00,33.11,33.13,33.06,33.07,64400.0,13.9739,13.9824,13.9528,13.957,64400.0
2006-04-05 15:35:00,33.07,33.09,33.04,33.05,48900.0,13.957,13.9655,13.9444,13.9486,48900.0
2006-04-05 15:40:00,33.05,33.06,32.97,32.99,64300.0,13.9486,13.9528,13.9148,13.9233,64300.0
2006-04-05 15:45:00,33.0,33.07,32.98,33.06,67300.0,13.9275,13.957,13.919,13.9528,67300.0
2006-04-05 15:50:00,33.05,33.1,33.05,33.1,99700.0,13.9486,13.9697,13.9486,13.9697,99700.0
2006-04-05 15:55:00,33.09,33.11,33.08,33.1,87200.0,13.9655,13.9739,13.9612,13.9697,87200.0
2006-04-06 09:30:00,33.12,33.22,33.11,33.2,72600.0,13.9781,14.0203,13.9739,14.0119,72600.0
2006-04-06 09:35:00,33.17,33.25,33.17,33.19,64300.0,13.9992,14.033,13.9992,14.0077,64300.0
2006-04-06 09:40:00,33.2,33.2,33.06,33.07,40800.0,14.0119,14.0119,13.9528,13.957,40800.0
2006-04-06 09:45:00,33.08,33.11,32.99,33.04,38600.0,13.9612,13.9739,13.9233,13.9444,38600.0
2006-04-06 09:50:00,33.02,33.08,32.99,33.0,18000.0,13.9359,13.9612,13.9233,13.9275,18000.0
2006-04-06 09:55:00,33.0,33.02,32.98,32.98,22900.0,13.9275,13.9359,13.919,13.919,22900.0
2006-04-06 10:00:00,32.98,32.99,32.94,32.98,25900.0,13.919,13.9233,13.9022,13.919,25900.0
2006-04-06 10:05:00,32.97,32.98,32.93,32.95,27600.0,13.9148,13.919,13.8979,13.9064,27600.0
2006-04-06 10:10:00,32.94,32.98,32.93,32.98,18200.0,13.9022,13.919,13.8979,13.919,18200.0
2006-04-06 10:15:00,32.98,32.98,32.93,32.96,41800.0,13.919,13.919,13.8979,13.9106,41800.0
2006-04-06 10:20:00,32.95,33.01,32.94,32.94,36700.0,13.9064,13.9317,13.9022,13.9022,36700.0
2006-04-06 10:25:00,32.93,32.95,32.89,32.9,18200.0,13.8979,13.9064,13.8811,13.8853,18200.0
2006-04-06 10:30:00,32.9,32.91,32.8,32.8,22600.0,13.8853,13.8895,13.8431,13.8431,22600.0
2006-04-06 10:35:00,32.82,32.85,32.81,32.85,15100.0,13.8515,13.8642,13.8473,13.8642,15100.0
2006-04-06 10:40:00,32.85,32.87,32.84,32.86,10600.0,13.8642,13.8726,13.86,13.8684,10600.0
2006-04-06 10:45:00,32.85,32.86,32.82,32.84,13100.0,13.8642,13.8684,13.8515,13.86,13100.0
2006-04-06 10:50:00,32.84,32.85,32.81,32.83,6100.0,13.86,13.8642,13.8473,13.8557,6100.0
2006-04-06 10:55:00,32.82,32.82,32.8,32.81,10300.0,13.8515,13.8515,13.8431,13.8473,10300.0
2006-04-06 11:00:00,32.82,32.82,32.8,32.8,17300.0,13.8515,13.8515,13.8431,13.8431,17300.0
2006-04-06 11:05:00,32.81,32.81,32.75,32.75,24200.0,13.8473,13.8473,13.822,13.822,24200.0
2006-04-06 11:10:00,32.75,32.8,32.75,32.78,17500.0,13.822,13.8431,13.822,13.8346,17500.0
2006-04-06 11:15:00,32.79,32.8,32.77,32.77,11000.0,13.8389,13.8431,13.8304,13.8304,11000.0
2006-04-06 11:20:00,32.77,32.78,32.75,32.75,15000.0,13.8304,13.8346,13.822,13.822,15000.0
2006-04-06 11:25:00,32.75,32.76,32.75,32.75,3800.0,13.822,13.8262,13.822,13.822,3800.0
2006-04-06 11:30:00,32.75,32.76,32.72,32.73,17700.0,13.822,13.8262,13.8093,13.8135,17700.0
2006-04-06 11:35:00,32.73,32.73,32.67,32.67,25800.0,13.8135,13.8135,13.7882,13.7882,25800.0
2006-04-06 11:40:00,32.66,32.71,32.65,32.66,26600.0,13.784,13.8051,13.7798,13.784,26600.0
2006-04-06 11:45:00,32.67,32.68,32.6,32.61,47300.0,13.7882,13.7924,13.7587,13.7629,47300.0
2006-04-06 11:50:00,32.62,32.62,32.53,32.57,42000.0,13.7671,13.7671,13.7291,13.746,42000.0
2006-04-06 11:55:00,32.58,32.62,32.58,32.59,31200.0,13.7502,13.7671,13.7502,13.7544,31200.0
2006-04-06 12:00:00,32.62,32.62,32.59,32.59,17300.0,13.7671,13.7671,13.7544,13.7544,17300.0
2006-04-06 12:05:00,32.59,32.6,32.55,32.55,14900.0,13.7544,13.7587,13.7376,13.7376,14900.0
2006-04-06 12:10:00,32.56,32.6,32.55,32.6,16800.0,13.7418,13.7587,13.7376,13.7587,16800.0
2006-04-06 12:15:00,32.6,32.6,32.55,32.55,26600.0,13.7587,13.7587,13.7376,13.7376,26600.0
2006-04-06 12:20:00,32.55,32.57,32.55,32.56,8900.0,13.7376,13.746,13.7376,13.7418,8900.0
2006-04-06 12:25:00,32.56,32.57,32.52,32.53,8600.0,13.7418,13.746,13.7249,13.7291,8600.0
2006-04-06 12:30:00,32.53,32.6,32.53,32.59,17600.0,13.7291,13.7587,13.7291,13.7544,17600.0
2006-04-06 12:35:00,32.59,32.6,32.55,32.6,38200.0,13.7544,13.7587,13.7376,13.7587,38200.0
2006-04-06 12:40:00,32.6,32.66,32.59,32.64,49500.0,13.7587,13.784,13.7544,13.7755,49500.0
2006-04-06 12:45:00,32.66,32.72,32.64,32.7,14900.0,13.784,13.8093,13.7755,13.8009,14900.0
2006-04-06 12:50:00,32.7,32.74,32.69,32.74,22000.0,13.8009,13.8178,13.7967,13.8178,22000.0
2006-04-06 12:55:00,32.73,32.74,32.69,32.7,15700.0,13.8135,13.8178,13.7967,13.8009,15700.0
2006-04-06 13:00:00,32.69,32.71,32.66,32.67,23900.0,13.7967,13.8051,13.784,13.7882,23900.0
2006-04-06 13:05:00,32.65,32.66,32.64,32.65,10100.0,13.7798,13.784,13.7755,13.7798,10100.0
2006-04-06 13:10:00,32.65,32.65,32.59,32.61,17700.0,13.7798,13.7798,13.7544,13.7629,17700.0
2006-04-06 13:15:00,32.61,32.61,32.58,32.58,10800.0,13.7629,13.7629,13.7502,13.7502,10800.0
2006-04-06 13:20:00,32.58,32.63,32.58,32.62,19800.0,13.7502,13.7713,13.7502,13.7671,19800.0
2006-04-06 13:25:00,32.61,32.61,32.57,32.58,23400.0,13.7629,13.7629,13.746,13.7502,23400.0
2006-04-06 13:30:00,32.58,32.62,32.58,32.6,23400.0,13.7502,13.7671,13.7502,13.7587,23400.0
2006-04-06 13:35:00,32.6,32.6,32.56,32.6,17500.0,13.7587,13.7587,13.7418,13.7587,17500.0
2006-04-06 13:40:00,32.59,32.62,32.57,32.6,175600.0,13.7544,13.7671,13.746,13.7587,175600.0
2006-04-06 13:45:00,32.6,32.66,32.56,32.59,86600.0,13.7587,13.784,13.7418,13.7544,86600.0
2006-04-06 13:50:00,32.6,32.61,32.58,32.6,30100.0,13.7587,13.7629,13.7502,13.7587,30100.0
2006-04-06 13:55:00,32.6,32.6,32.59,32.59,33000.0,13.7587,13.7587,13.7544,13.7544,33000.0
2006-04-06 14:00:00,32.58,32.6,32.58,32.6,11600.0,13.7502,13.7587,13.7502,13.7587,11600.0
2006-04-06 14:05:00,32.59,32.61,32.59,32.59,16300.0,13.7544,13.7629,13.7544,13.7544,16300.0
2006-04-06 14:10:00,32.6,32.6,32.59,32.6,39700.0,13.7587,13.7587,13.7544,13.7587,39700.0
2006-04-06 14:15:00,32.59,32.61,32.58,32.6,62200.0,13.7544,13.7629,13.7502,13.7587,62200.0
2006-04-06 14:20:00,32.59,32.63,32.59,32.63,41100.0,13.7544,13.7713,13.7544,13.7713,41100.0
2006-04-06 14:25:00,32.63,32.66,32.62,32.66,38400.0,13.7713,13.784,13.7671,13.784,38400.0
2006-04-06 14:30:00,32.65,32.67,32.58,32.59,49300.0,13.7798,13.7882,13.7502,13.7544,49300.0
2006-04-06 14:35:00,32.6,32.6,32.58,32.58,12500.0,13.7587,13.7587,13.7502,13.7502,12500.0
2006-04-06 14:40:00,32.58,32.6,32.57,32.59,15500.0,13.7502,13.7587,13.746,13.7544,15500.0
2006-04-06 14:45:00,32.58,32.59,32.53,32.53,248000.0,13.7502,13.7544,13.7291,13.7291,248000.0
2006-04-06 14:50:00,32.53,32.58,32.5,32.55,164700.0,13.7291,13.7502,13.7165,13.7376,164700.0
2006-04-06 14:55:00,32.55,32.6,32.55,32.6,30600.0,13.7376,13.7587,13.7376,13.7587,30600.0
2006-04-06 15:00:00,32.6,32.63,32.57,32.6,47400.0,13.7587,13.7713,13.746,13.7587,47400.0
2006-04-06 15:05:00,32.6,32.63,32.59,32.6,103600.0,13.7587,13.7713,13.7544,13.7587,103600.0
2006-04-06 15:10:00,32.6,32.62,32.57,32.58,36600.0,13.7587,13.7671,13.746,13.7502,36600.0
2006-04-06 15:15:00,32.6,32.61,32.57,32.59,20500.0,13.7587,13.7629,13.746,13.7544,20500.0
2006-04-06 15:20:00,32.6,32.62,32.58,32.6,30500.0,13.7587,13.7671,13.7502,13.7587,30500.0
2006-04-06 15:25:00,32.59,32.61,32.55,32.58,42700.0,13.7544,13.7629,13.7376,13.7502,42700.0
2006-04-06 15:30:00,32.58,32.58,32.53,32.54,127700.0,13.7502,13.7502,13.7291,13.7333,127700.0
2006-04-06 15:35:00,32.54,32.55,32.53,32.55,32700.0,13.7333,13.7376,13.7291,13.7376,32700.0
2006-04-06 15:40:00,32.53,32.57,32.53,32.56,26900.0,13.7291,13.746,13.7291,13.7418,26900.0
2006-04-06 15:45:00,32.56,32.57,32.51,32.57,83900.0,13.7418,13.746,13.7207,13.746,83900.0
2006-04-06 15:50:00,32.56,32.57,32.52,32.54,92300.0,13.7418,13.746,13.7249,13.7333,92300.0
2006-04-06 15:55:00,32.55,32.55,32.51,32.51,85800.0,13.7376,13.7376,13.7207,13.7207,85800.0
2006-04-07 09:30:00,32.46,32.53,32.44,32.46,218300.0,13.6996,13.7291,13.6911,13.6996,218300.0
2006-04-07 09:35:00,32.46,32.5,32.42,32.44,46000.0,13.6996,13.7165,13.6827,13.6911,46000.0
2006-04-07 09:40:00,32.42,32.44,32.34,32.35,32100.0,13.6827,13.6911,13.6489,13.6532,32100.0
2006-04-07 09:45:00,32.36,32.36,32.19,32.19,81100.0,13.6574,13.6574,13.5856,13.5856,81100.0
2006-04-07 09:50:00,32.19,32.24,32.15,32.22,47600.0,13.5856,13.6067,13.5687,13.5983,47600.0
2006-04-07 09:55:00,32.18,32.22,31.87,31.9,135600.0,13.5814,13.5983,13.4506,13.4632,135600.0
2006-04-07 10:00:00,31.9,31.95,31.85,31.9,64000.0,13.4632,13.4843,13.4421,13.4632,64000.0
2006-04-07 10:05:00,31.89,31.92,31.81,31.92,62700.0,13.459,13.4717,13.4253,13.4717,62700.0
2006-04-07 10:10:00,31.92,32.05,31.92,32.03,61000.0,13.4717,13.5265,13.4717,13.5181,61000.0
2006-04-07 10:15:00,32.03,32.05,31.97,31.98,55300.0,13.5181,13.5265,13.4928,13.497,55300.0
2006-04-07 10:20:00,31.98,32.01,31.97,32.0,62700.0,13.497,13.5097,13.4928,13.5054,62700.0
2006-04-07 10:25:00,32.01,32.04,31.97,31.98,109000.0,13.5097,13.5223,13.4928,13.497,109000.0
2006-04-07 10:30:00,31.98,31.99,31.89,31.93,49900.0,13.497,13.5012,13.459,13.4759,49900.0
2006-04-07 10:35:00,31.92,31.93,31.9,31.92,60300.0,13.4717,13.4759,13.4632,13.4717,60300.0
2006-04-07 10:40:00,31.92,31.93,31.88,31.9,23100.0,13.4717,13.4759,13.4548,13.4632,23100.0
2006-04-07 10:45:00,31.88,31.88,31.8,31.81,58400.0,13.4548,13.4548,13.421,13.4253,58400.0
2006-04-07 10:50:00,31.81,31.82,31.7,31.8,113200.0,13.4253,13.4295,13.3788,13.421,113200.0
2006-04-07 10:55:00,31.8,31.86,31.77,31.86,39800.0,13.421,13.4464,13.4084,13.4464,39800.0
2006-04-07 11:00:00,31.86,31.94,31.85,31.91,89700.0,13.4464,13.4801,13.4421,13.4675,89700.0
2006-04-07 11:05:00,31.91,31.94,31.88,31.94,31700.0,13.4675,13.4801,13.4548,13.4801,31700.0
2006-04-07 11:10:00,31.94,31.95,31.92,31.92,35100.0,13.4801,13.4843,13.4717,13.4717,35100.0
2006-04-07 11:15:00,31.92,31.92,31.9,31.92,53400.0,13.4717,13.4717,13.4632,13.4717,53400.0
2006-04-07 11:20:00,31.91,31.93,31.9,31.91,35800.0,13.4675,13.4759,13.4632,13.4675,35800.0
2006-04-07 11:25:00,31.93,31.94,31.88,31.9,54500.0,13.4759,13.4801,13.4548,13.4632,54500.0
2006-04-07 11:30:00,31.9,31.91,31.9,31.9,210700.0,13.4632,13.4675,13.4632,13.4632,210700.0
2006-04-07 11:35:00,31.9,31.94,31.89,31.93,121600.0,13.4632,13.4801,13.459,13.4759,121600.0
2006-04-07 11:40:00,31.93,31.94,31.89,31.89,26300.0,13.4759,13.4801,13.459,13.459,26300.0
2006-04-07 11:45:00,31.89,31.91,31.85,31.88,24200.0,13.459,13.4675,13.4421,13.4548,24200.0
2006-04-07 11:50:00,31.88,31.89,31.84,31.89,31500.0,13.4548,13.459,13.4379,13.459,31500.0
2006-04-07 11:55:00,31.89,31.89,31.86,31.87,53000.0,13.459,13.459,13.4464,13.4506,53000.0
2006-04-07 12:00:00,31.87,31.89,31.85,31.88,29100.0,13.4506,13.459,13.4421,13.4548,29100.0
2006-04-07 12:05:00,31.88,31.91,31.86,31.88,18400.0,13.4548,13.4675,13.4464,13.4548,18400.0
2006-04-07 12:10:00,31.88,31.91,31.86,31.89,22500.0,13.4548,13.4675,13.4464,13.459,22500.0
2006-04-07 12:15:00,31.89,31.93,31.89,31.92,24600.0,13.459,13.4759,13.459,13.4717,24600.0
2006-04-07 12:20:00,31.93,31.97,31.93,31.97,45400.0,13.4759,13.4928,13.4759,13.4928,45400.0
2006-04-07 12:25:00,31.97,32.0,31.96,31.97,19000.0,13.4928,13.5054,13.4886,13.4928,19000.0
2006-04-07 12:30:00,31.97,32.02,31.97,32.01,15100.0,13.4928,13.5139,13.4928,13.5097,15100.0
2006-04-07 12:35:00,32.03,32.03,31.96,32.0,80800.0,13.5181,13.5181,13.4886,13.5054,80800.0
2006-04-07 12:40:00,31.97,31.98,31.94,31.97,10300.0,13.4928,13.497,13.4801,13.4928,10300.0
2006-04-07 12:45:00,31.97,32.01,31.97,32.0,44100.0,13.4928,13.5097,13.4928,13.5054,44100.0
2006-04-07 12:50:00,31.99,32.02,31.97,31.97,68200.0,13.5012,13.5139,13.4928,13.4928,68200.0
2006-04-07 12:55:00,31.97,31.99,31.93,31.95,13300.0,13.4928,13.5012,13.4759,13.4843,13300.0
2006-04-07 13:00:00,31.96,31.96,31.9,31.91,34500.0,13.4886,13.4886,13.4632,13.4675,34500.0
2006-04-07 13:05:00,31.92,31.96,31.89,31.96,34500.0,13.4717,13.4886,13.459,13.4886,34500.0
2006-04-07 13:10:00,31.95,31.99,31.94,31.97,38500.0,13.4843,13.5012,13.4801,13.4928,38500.0
2006-04-07 13:15:00,31.98,32.02,31.98,32.02,32500.0,13.497,13.5139,13.497,13.5139,32500.0
2006-04-07 13:20:00,32.03,32.03,31.97,31.98,39900.0,13.5181,13.5181,13.4928,13.497,39900.0
2006-04-07 13:25:00,31.98,31.99,31.95,31.99,21000.0,13.497,13.5012,13.4843,13.5012,21000.0
2006-04-07 13:30:00,31.98,31.98,31.94,31.94,13200.0,13.497,13.497,13.4801,13.4801,13200.0
2006-04-07 13:35:00,31.95,31.97,31.91,31.92,34500.0,13.4843,13.4928,13.4675,13.4717,34500.0
2006-04-07 13:40:00,31.93,31.93,31.91,31.92,44000.0,13.4759,13.4759,13.4675,13.4717,44000.0
2006-04-07 13:45:00,31.91,31.95,31.91,31.92,17600.0,13.4675,13.4843,13.4675,13.4717,17600.0
2006-04-07 13:50:00,31.92,31.95,31.91,31.95,18600.0,13.4717,13.4843,13.4675,13.4843,18600.0
2006-04-07 13:55:00,31.94,31.98,31.91,31.98,44500.0,13.4801,13.497,13.4675,13.497,44500.0
2006-04-07 14:00:00,31.98,31.99,31.96,31.99,22900.0,13.497,13.5012,13.4886,13.5012,22900.0
2006-04-07 14:05:00,31.98,32.02,31.98,32.01,42500.0,13.497,13.5139,13.497,13.5097,42500.0
2006-04-07 14:10:00,32.01,32.02,31.99,32.0,53700.0,13.5097,13.5139,13.5012,13.5054,53700.0
2006-04-07 14:15:00,31.99,32.0,31.96,31.98,51400.0,13.5012,13.5054,13.4886,13.497,51400.0
2006-04-07 14:20:00,31.97,32.01,31.97,32.0,105700.0,13.4928,13.5097,13.4928,13.5054,105700.0
2006-04-07 14:25:00,31.98,32.0,31.97,31.98,13200.0,13.497,13.5054,13.4928,13.497,13200.0
2006-04-07 14:30:00,31.99,32.07,31.99,32.06,44000.0,13.5012,13.535,13.5012,13.5308,44000.0
2006-04-07 14:35:00,32.05,32.1,32.0,32.1,48700.0,13.5265,13.5476,13.5054,13.5476,48700.0
2006-04-07 14:40:00,32.09,32.14,32.06,32.13,44600.0,13.5434,13.5645,13.5308,13.5603,44600.0
2006-04-07 14:45:00,32.13,32.18,32.12,32.13,52900.0,13.5603,13.5814,13.5561,13.5603,52900.0
2006-04-07 14:50:00,32.14,32.14,32.08,32.08,57000.0,13.5645,13.5645,13.5392,13.5392,57000.0
2006-04-07 14:55:00,32.11,32.11,32.02,32.05,48000.0,13.5519,13.5519,13.5139,13.5265,48000.0
2006-04-07 15:00:00,32.05,32.06,32.0,32.01,52700.0,13.5265,13.5308,13.5054,13.5097,52700.0
2006-04-07 15:05:00,32.01,32.06,32.0,32.03,100500.0,13.5097,13.5308,13.5054,13.5181,100500.0
2006-04-07 15:10:00,32.04,32.11,32.03,32.1,52300.0,13.5223,13.5519,13.5181,13.5476,52300.0
2006-04-07 15:15:00,32.1,32.1,32.0,32.01,68300.0,13.5476,13.5476,13.5054,13.5097,68300.0
2006-04-07 15:20:00,32.01,32.08,32.0,32.07,50500.0,13.5097,13.5392,13.5054,13.535,50500.0
2006-04-07 15:25:00,32.05,32.06,31.98,32.02,165700.0,13.5265,13.5308,13.497,13.5139,165700.0
2006-04-07 15:30:00,32.01,32.05,31.98,32.04,46100.0,13.5097,13.5265,13.497,13.5223,46100.0
2006-04-07 15:35:00,32.04,32.04,32.0,32.01,40000.0,13.5223,13.5223,13.5054,13.5097,40000.0
2006-04-07 15:40:00,32.0,32.01,31.96,31.99,58500.0,13.5054,13.5097,13.4886,13.5012,58500.0
2006-04-07 15:45:00,31.99,31.99,31.95,31.97,63800.0,13.5012,13.5012,13.4843,13.4928,63800.0
2006-04-07 15:50:00,31.97,32.0,31.97,31.99,78400.0,13.4928,13.5054,13.4928,13.5012,78400.0
2006-04-07 15:55:00,32.0,32.0,31.92,31.97,128600.0,13.5054,13.5054,13.4717,13.4928,128600.0
2006-04-10 09:30:00,32.1,32.1,31.99,32.03,69900.0,13.5476,13.5476,13.5012,13.5181,69900.0
2006-04-10 09:35:00,32.05,32.1,31.98,32.06,54400.0,13.5265,13.5476,13.497,13.5308,54400.0
2006-04-10 09:40:00,32.04,32.07,31.96,32.01,16100.0,13.5223,13.535,13.4886,13.5097,16100.0
2006-04-10 09:45:00,32.01,32.04,31.99,32.03,26400.0,13.5097,13.5223,13.5012,13.5181,26400.0
2006-04-10 09:50:00,32.0,32.03,31.98,32.0,28400.0,13.5054,13.5181,13.497,13.5054,28400.0
2006-04-10 09:55:00,32.0,32.05,31.98,32.05,21600.0,13.5054,13.5265,13.497,13.5265,21600.0
2006-04-10 10:00:00,32.05,32.05,31.98,32.0,12600.0,13.5265,13.5265,13.497,13.5054,12600.0
2006-04-10 10:05:00,32.0,32.04,32.0,32.02,10600.0,13.5054,13.5223,13.5054,13.5139,10600.0
2006-04-10 10:10:00,32.04,32.05,32.0,32.02,15000.0,13.5223,13.5265,13.5054,13.5139,15000.0
2006-04-10 10:15:00,32.02,32.03,32.01,32.01,10000.0,13.5139,13.5181,13.5097,13.5097,10000.0
2006-04-10 10:20:00,32.01,32.01,31.98,31.99,17400.0,13.5097,13.5097,13.497,13.5012,17400.0
2006-04-10 10:25:00,32.0,32.02,31.98,31.99,17400.0,13.5054,13.5139,13.497,13.5012,17400.0
2006-04-10 10:30:00,31.99,31.99,31.96,31.96,20000.0,13.5012,13.5012,13.4886,13.4886,20000.0
2006-04-10 10:35:00,31.99,32.03,31.99,32.03,18200.0,13.5012,13.5181,13.5012,13.5181,18200.0
2006-04-10 10:40:00,32.03,32.06,32.01,32.06,8700.0,13.5181,13.5308,13.5097,13.5308,8700.0
2006-04-10 10:45:00,32.06,32.1,32.05,32.1,16900.0,13.5308,13.5476,13.5265,13.5476,16900.0
2006-04-10 10:50:00,32.1,32.13,32.1,32.12,14000.0,13.5476,13.5603,13.5476,13.5561,14000.0
2006-04-10 10:55:00,32.12,32.14,32.11,32.11,9900.0,13.5561,13.5645,13.5519,13.5519,9900.0
2006-04-10 11:00:00,32.09,32.12,32.08,32.1,10600.0,13.5434,13.5561,13.5392,13.5476,10600.0
2006-04-10 11:05:00,32.1,32.18,32.09,32.17,34600.0,13.5476,13.5814,13.5434,13.5772,34600.0
2006-04-10 11:10:00,32.18,32.2,32.15,32.19,22600.0,13.5814,13.5898,13.5687,13.5856,22600.0
2006-04-10 11:15:00,32.18,32.22,32.18,32.21,16400.0,13.5814,13.5983,13.5814,13.5941,16400.0
2006-04-10 11:20:00,32.21,32.23,32.19,32.19,8800.0,13.5941,13.6025,13.5856,13.5856,8800.0
2006-04-10 11:25:00,32.21,32.21,32.17,32.18,9300.0,13.5941,13.5941,13.5772,13.5814,9300.0
2006-04-10 11:30:00,32.18,32.2,32.15,32.16,10100.0,13.5814,13.5898,13.5687,13.573,10100.0
2006-04-10 11:35:00,32.15,32.17,32.14,32.16,10900.0,13.5687,13.5772,13.5645,13.573,10900.0
2006-04-10 11:40:00,32.17,32.19,32.15,32.19,17500.0,13.5772,13.5856,13.5687,13.5856,17500.0
2006-04-10 11:45:00,32.19,32.19,32.16,32.16,5900.0,13.5856,13.5856,13.573,13.573,5900.0
2006-04-10 11:50:00,32.18,32.18,32.15,32.15,4800.0,13.5814,13.5814,13.5687,13.5687,4800.0
2006-04-10 11:55:00,32.16,32.17,32.14,32.17,6100.0,13.573,13.5772,13.5645,13.5772,6100.0
2006-04-10 12:00:00,32.17,32.18,32.15,32.15,7700.0,13.5772,13.5814,13.5687,13.5687,7700.0
2006-04-10 12:05:00,32.15,32.17,32.13,32.13,6000.0,13.5687,13.5772,13.5603,13.5603,6000.0
2006-04-10 12:10:00,32.13,32.13,32.08,32.11,19500.0,13.5603,13.5603,13.5392,13.5519,19500.0
2006-04-10 12:15:00,32.12,32.12,32.08,32.11,19800.0,13.5561,13.5561,13.5392,13.5519,19800.0
2006-04-10 12:20:00,32.1,32.11,32.09,32.1,8300.0,13.5476,13.5519,13.5434,13.5476,8300.0
2006-04-10 12:25:00,32.09,32.13,32.07,32.11,8100.0,13.5434,13.5603,13.535,13.5519,8100.0
2006-04-10 12:30:00,32.12,32.12,32.1,32.11,4400.0,13.5561,13.5561,13.5476,13.5519,4400.0
2006-04-10 12:35:00,32.11,32.12,32.09,32.1,9300.0,13.5519,13.5561,13.5434,13.5476,9300.0
2006-04-10 12:40:00,32.12,32.13,32.11,32.11,31800.0,13.5561,13.5603,13.5519,13.5519,31800.0
2006-04-10 12:45:00,32.11,32.12,32.06,32.07,14000.0,13.5519,13.5561,13.5308,13.535,14000.0
2006-04-10 12:50:00,32.06,32.07,32.04,32.04,7300.0,13.5308,13.535,13.5223,13.5223,7300.0
2006-04-10 12:55:00,32.04,32.05,32.02,32.04,20800.0,13.5223,13.5265,13.5139,13.5223,20800.0
2006-04-10 13:00:00,32.05,32.05,32.0,32.01,13800.0,13.5265,13.5265,13.5054,13.5097,13800.0
2006-04-10 13:05:00,32.0,32.01,31.99,32.0,9500.0,13.5054,13.5097,13.5012,13.5054,9500.0
2006-04-10 13:10:00,32.01,32.01,31.98,31.98,10900.0,13.5097,13.5097,13.497,13.497,10900.0
2006-04-10 13:15:00,31.99,31.99,31.95,31.95,8400.0,13.5012,13.5012,13.4843,13.4843,8400.0
2006-04-10 13:20:00,31.97,31.98,31.95,31.97,12500.0,13.4928,13.497,13.4843,13.4928,12500.0
2006-04-10 13:25:00,31.97,31.99,31.96,31.98,5700.0,13.4928,13.5012,13.4886,13.497,5700.0
2006-04-10 13:30:00,31.98,31.98,31.94,31.94,9300.0,13.497,13.497,13.4801,13.4801,9300.0
2006-04-10 13:35:00,31.95,31.96,31.92,31.93,14500.0,13.4843,13.4886,13.4717,13.4759,14500.0
2006-04-10 13:40:00,31.92,31.96,31.92,31.92,8600.0,13.4717,13.4886,13.4717,13.4717,8600.0
2006-04-10 13:45:00,31.92,31.92,31.87,31.87,17800.0,13.4717,13.4717,13.4506,13.4506,17800.0
2006-04-10 13:50:00,31.88,31.9,31.86,31.87,19800.0,13.4548,13.4632,13.4464,13.4506,19800.0
2006-04-10 13:55:00,31.87,31.91,31.87,31.88,13000.0,13.4506,13.4675,13.4506,13.4548,13000.0
2006-04-10 14:00:00,31.89,31.91,31.88,31.91,10300.0,13.459,13.4675,13.4548,13.4675,10300.0
2006-04-10 14:05:00,31.92,31.95,31.92,31.92,13200.0,13.4717,13.4843,13.4717,13.4717,13200.0
2006-04-10 14:10:00,31.93,31.95,31.92,31.93,16000.0,13.4759,13.4843,13.4717,13.4759,16000.0
2006-04-10 14:15:00,31.93,31.94,31.91,31.93,9300.0,13.4759,13.4801,13.4675,13.4759,9300.0
2006-04-10 14:20:00,31.93,31.94,31.9,31.9,23100.0,13.4759,13.4801,13.4632,13.4632,23100.0
2006-04-10 14:25:00,31.91,31.92,31.87,31.88,21900.0,13.4675,13.4717,13.4506,13.4548,21900.0
2006-04-10 14:30:00,31.88,31.91,31.86,31.9,19200.0,13.4548,13.4675,13.4464,13.4632,19200.0
2006-04-10 14:35:00,31.91,31.91,31.85,31.85,22000.0,13.4675,13.4675,13.4421,13.4421,22000.0
2006-04-10 14:40:00,31.86,31.89,31.85,31.86,16700.0,13.4464,13.459,13.4421,13.4464,16700.0
2006-04-10 14:45:00,31.87,31.88,31.85,31.86,15600.0,13.4506,13.4548,13.4421,13.4464,15600.0
2006-04-10 14:50:00,31.86,31.88,31.82,31.85,20500.0,13.4464,13.4548,13.4295,13.4421,20500.0
2006-04-10 14:55:00,31.84,31.87,31.83,31.87,17800.0,13.4379,13.4506,13.4337,13.4506,17800.0
2006-04-10 15:00:00,31.88,31.89,31.86,31.87,16900.0,13.4548,13.459,13.4464,13.4506,16900.0
2006-04-10 15:05:00,31.87,31.91,31.87,31.91,25900.0,13.4506,13.4675,13.4506,13.4675,25900.0
2006-04-10 15:10:00,31.92,31.92,31.89,31.9,16900.0,13.4717,13.4717,13.459,13.4632,16900.0
2006-04-10 15:15:00,31.9,31.92,31.89,31.91,14600.0,13.4632,13.4717,13.459,13.4675,14600.0
2006-04-10 15:20:00,31.92,31.92,31.89,31.91,20800.0,13.4717,13.4717,13.459,13.4675,20800.0
2006-04-10 15:25:00,31.91,31.92,31.89,31.9,14300.0,13.4675,13.4717,13.459,13.4632,14300.0
2006-04-10 15:30:00,31.91,31.91,31.86,31.86,20300.0,13.4675,13.4675,13.4464,13.4464,20300.0
2006-04-10 15:35:00,31.86,31.88,31.85,31.88,23900.0,13.4464,13.4548,13.4421,13.4548,23900.0
2006-04-10 15:40:00,31.87,31.88,31.87,31.88,20100.0,13.4506,13.4548,13.4506,13.4548,20100.0
2006-04-10 15:45:00,31.87,31.88,31.8,31.8,51200.0,13.4506,13.4548,13.421,13.421,51200.0
2006-04-10 15:50:00,31.8,31.86,31.8,31.85,35300.0,13.421,13.4464,13.421,13.4421,35300.0
2006-04-10 15:55:00,31.85,31.87,31.83,31.85,82100.0,13.4421,13.4506,13.4337,13.4421,82100.0
2006-04-11 09:30:00,31.85,31.98,31.84,31.91,50600.0,13.4421,13.497,13.4379,13.4675,50600.0
2006-04-11 09:35:00,31.9,31.99,31.9,31.97,16100.0,13.4632,13.5012,13.4632,13.4928,16100.0
2006-04-11 09:40:00,31.97,31.97,31.9,31.94,23100.0,13.4928,13.4928,13.4632,13.4801,23100.0
2006-04-11 09:45:00,31.93,31.95,31.85,31.86,29800.0,13.4759,13.4843,13.4421,13.4464,29800.0
2006-04-11 09:50:00,31.87,31.89,31.79,31.8,19100.0,13.4506,13.459,13.4168,13.421,19100.0
2006-04-11 09:55:00,31.8,31.8,31.7,31.73,52100.0,13.421,13.421,13.3788,13.3915,52100.0
2006-04-11 10:00:00,31.72,31.73,31.66,31.69,54800.0,13.3873,13.3915,13.3619,13.3746,54800.0
2006-04-11 10:05:00,31.68,31.73,31.68,31.73,23100.0,13.3704,13.3915,13.3704,13.3915,23100.0
2006-04-11 10:10:00,31.7,31.73,31.69,31.73,35500.0,13.3788,13.3915,13.3746,13.3915,35500.0
2006-04-11 10:15:00,31.7,31.73,31.66,31.71,13400.0,13.3788,13.3915,13.3619,13.383,13400.0
2006-04-11 10:20:00,31.72,31.72,31.57,31.57,27600.0,13.3873,13.3873,13.324,13.324,27600.0
2006-04-11 10:25:00,31.58,31.64,31.51,31.63,53900.0,13.3282,13.3535,13.2986,13.3493,53900.0
2006-04-11 10:30:00,31.62,31.63,31.57,31.62,35800.0,13.3451,13.3493,13.324,13.3451,35800.0
2006-04-11 10:35:00,31.62,31.62,31.57,31.58,25100.0,13.3451,13.3451,13.324,13.3282,25100.0
2006-04-11 10:40:00,31.58,31.62,31.5,31.53,41900.0,13.3282,13.3451,13.2944,13.3071,41900.0
2006-04-11 10:45:00,31.53,31.55,31.48,31.52,38200.0,13.3071,13.3155,13.286,13.3029,38200.0
2006-04-11 10:50:00,31.53,31.57,31.5,31.57,41500.0,13.3071,13.324,13.2944,13.324,41500.0
2006-04-11 10:55:00,31.57,31.59,31.56,31.59,10800.0,13.324,13.3324,13.3197,13.3324,10800.0
2006-04-11 11:00:00,31.58,31.61,31.58,31.6,17400.0,13.3282,13.3408,13.3282,13.3366,17400.0
2006-04-11 11:05:00,31.6,31.6,31.58,31.58,9400.0,13.3366,13.3366,13.3282,13.3282,9400.0
2006-04-11 11:10:00,31.58,31.61,31.58,31.6,12800.0,13.3282,13.3408,13.3282,13.3366,12800.0
2006-04-11 11:15:00,31.61,31.62,31.6,31.6,23200.0,13.3408,13.3451,13.3366,13.3366,23200.0
2006-04-11 11:20:00,31.59,31.62,31.58,31.6,21200.0,13.3324,13.3451,13.3282,13.3366,21200.0
2006-04-11 11:25:00,31.6,31.62,31.59,31.6,22100.0,13.3366,13.3451,13.3324,13.3366,22100.0
2006-04-11 11:30:00,31.6,31.62,31.6,31.61,19800.0,13.3366,13.3451,13.3366,13.3408,19800.0
2006-04-11 11:35:00,31.59,31.61,31.59,31.6,10900.0,13.3324,13.3408,13.3324,13.3366,10900.0
2006-04-11 11:40:00,31.61,31.61,31.58,31.58,20400.0,13.3408,13.3408,13.3282,13.3282,20400.0
2006-04-11 11:45:00,31.59,31.59,31.56,31.58,14000.0,13.3324,13.3324,13.3197,13.3282,14000.0
2006-04-11 11:50:00,31.58,31.59,31.57,31.59,10100.0,13.3282,13.3324,13.324,13.3324,10100.0
2006-04-11 11:55:00,31.58,31.59,31.55,31.55,25900.0,13.3282,13.3324,13.3155,13.3155,25900.0
2006-04-11 12:00:00,31.55,31.56,31.52,31.52,22300.0,13.3155,13.3197,13.3029,13.3029,22300.0
2006-04-11 12:05:00,31.53,31.53,31.5,31.5,21000.0,13.3071,13.3071,13.2944,13.2944,21000.0
2006-04-11 12:10:00,31.52,31.54,31.5,31.54,12000.0,13.3029,13.3113,13.2944,13.3113,12000.0
2006-04-11 12:15:00,31.52,31.57,31.52,31.56,11200.0,13.3029,13.324,13.3029,13.3197,11200.0
2006-04-11 12:20:00,31.55,31.57,31.55,31.57,14900.0,13.3155,13.324,13.3155,13.324,14900.0
2006-04-11 12:25:00,31.57,31.57,31.55,31.56,11100.0,13.324,13.324,13.3155,13.3197,11100.0
2006-04-11 12:30:00,31.56,31.58,31.56,31.58,8000.0,13.3197,13.3282,13.3197,13.3282,8000.0
2006-04-11 12:35:00,31.57,31.6,31.57,31.6,25100.0,13.324,13.3366,13.324,13.3366,25100.0
2006-04-11 12:40:00,31.6,31.61,31.59,31.6,13900.0,13.3366,13.3408,13.3324,13.3366,13900.0
2006-04-11 12:45:00,31.61,31.61,31.57,31.58,12400.0,13.3408,13.3408,13.324,13.3282,12400.0
2006-04-11 12:50:00,31.58,31.61,31.58,31.59,12300.0,13.3282,13.3408,13.3282,13.3324,12300.0
2006-04-11 12:55:00,31.6,31.61,31.59,31.59,23500.0,13.3366,13.3408,13.3324,13.3324,23500.0
2006-04-11 13:00:00,31.59,31.61,31.57,31.59,11000.0,13.3324,13.3408,13.324,13.3324,11000.0
2006-04-11 13:05:00,31.61,31.62,31.6,31.61,3200.0,13.3408,13.3451,13.3366,13.3408,3200.0
2006-04-11 13:10:00,31.61,31.62,31.61,31.62,6800.0,13.3408,13.3451,13.3408,13.3451,6800.0
2006-04-11 13:15:00,31.61,31.63,31.58,31.6,17400.0,13.3408,13.3493,13.3282,13.3366,17400.0
2006-04-11 13:20:00,31.62,31.63,31.61,31.62,4300.0,13.3451,13.3493,13.3408,13.3451,4300.0
2006-04-11 13:25:00,31.61,31.61,31.58,31.6,9700.0,13.3408,13.3408,13.3282,13.3366,9700.0
2006-04-11 13:30:00,31.61,31.61,31.55,31.56,11600.0,13.3408,13.3408,13.3155,13.3197,11600.0
2006-04-11 13:35:00,31.57,31.57,31.5,31.5,20100.0,13.324,13.324,13.2944,13.2944,20100.0
2006-04-11 13:40:00,31.5,31.53,31.5,31.53,14100.0,13.2944,13.3071,13.2944,13.3071,14100.0
2006-04-11 13:45:00,31.52,31.53,31.49,31.49,17000.0,13.3029,13.3071,13.2902,13.2902,17000.0
2006-04-11 13:50:00,31.5,31.51,31.49,31.5,7900.0,13.2944,13.2986,13.2902,13.2944,7900.0
2006-04-11 13:55:00,31.5,31.5,31.47,31.49,23700.0,13.2944,13.2944,13.2818,13.2902,23700.0
2006-04-11 14:00:00,31.47,31.5,31.47,31.49,8700.0,13.2818,13.2944,13.2818,13.2902,8700.0
2006-04-11 14:05:00,31.49,31.5,31.48,31.49,14900.0,13.2902,13.2944,13.286,13.2902,14900.0
2006-04-11 14:10:00,31.49,31.5,31.49,31.5,19800.0,13.2902,13.2944,13.2902,13.2944,19800.0
2006-04-11 14:15:00,31.5,31.51,31.49,31.5,14300.0,13.2944,13.2986,13.2902,13.2944,14300.0
2006-04-11 14:20:00,31.51,31.52,31.47,31.49,27700.0,13.2986,13.3029,13.2818,13.2902,27700.0
2006-04-11 14:25:00,31.5,31.52,31.48,31.52,11500.0,13.2944,13.3029,13.286,13.3029,11500.0
2006-04-11 14:30:00,31.52,31.55,31.51,31.55,11900.0,13.3029,13.3155,13.2986,13.3155,11900.0
2006-04-11 14:35:00,31.55,31.55,31.51,31.51,12800.0,13.3155,13.3155,13.2986,13.2986,12800.0
2006-04-11 14:40:00,31.52,31.56,31.51,31.55,12000.0,13.3029,13.3197,13.2986,13.3155,12000.0
2006-04-11 14:45:00,31.54,31.54,31.48,31.5,30400.0,13.3113,13.3113,13.286,13.2944,30400.0
2006-04-11 14:50:00,31.49,31.52,31.48,31.5,17700.0,13.2902,13.3029,13.286,13.2944,17700.0
2006-04-11 14:55:00,31.5,31.51,31.49,31.5,21200.0,13.2944,13.2986,13.2902,13.2944,21200.0
2006-04-11 15:00:00,31.5,31.51,31.49,31.49,33200.0,13.2944,13.2986,13.2902,13.2902,33200.0
2006-04-11 15:05:00,31.49,31.5,31.47,31.47,33200.0,13.2902,13.2944,13.2818,13.2818,33200.0
2006-04-11 15:10:00,31.47,31.48,31.45,31.47,25200.0,13.2818,13.286,13.2733,13.2818,25200.0
2006-04-11 15:15:00,31.46,31.47,31.45,31.46,34100.0,13.2775,13.2818,13.2733,13.2775,34100.0
2006-04-11 15:20:00,31.45,31.47,31.43,31.43,30600.0,13.2733,13.2818,13.2649,13.2649,30600.0
2006-04-11 15:25:00,31.43,31.46,31.43,31.44,20900.0,13.2649,13.2775,13.2649,13.2691,20900.0
2006-04-11 15:30:00,31.45,31.45,31.4,31.43,43600.0,13.2733,13.2733,13.2522,13.2649,43600.0
2006-04-11 15:35:00,31.43,31.44,31.41,31.44,41800.0,13.2649,13.2691,13.2564,13.2691,41800.0
2006-04-11 15:40:00,31.44,31.44,31.43,31.43,32300.0,13.2691,13.2691,13.2649,13.2649,32300.0
2006-04-11 15:45:00,31.43,31.44,31.39,31.42,77700.0,13.2649,13.2691,13.248,13.2607,77700.0
2006-04-11 15:50:00,31.42,31.46,31.42,31.46,47100.0,13.2607,13.2775,13.2607,13.2775,47100.0
2006-04-11 15:55:00,31.46,31.52,31.45,31.47,69600.0,13.2775,13.3029,13.2733,13.2818,69600.0
2006-04-12 09:30:00,31.5,31.59,31.5,31.59,53700.0,13.2944,13.3324,13.2944,13.3324,53700.0
2006-04-12 09:35:00,31.59,31.74,31.56,31.67,75800.0,13.3324,13.3957,13.3197,13.3662,75800.0
2006-04-12 09:40:00,31.63,31.69,31.61,31.61,60800.0,13.3493,13.3746,13.3408,13.3408,60800.0
2006-04-12 09:45:00,31.62,31.68,31.56,31.57,42100.0,13.3451,13.3704,13.3197,13.324,42100.0
2006-04-12 09:50:00,31.56,31.64,31.54,31.55,20200.0,13.3197,13.3535,13.3113,13.3155,20200.0
2006-04-12 09:55:00,31.55,31.6,31.54,31.55,15800.0,13.3155,13.3366,13.3113,13.3155,15800.0
2006-04-12 10:00:00,31.57,31.65,31.56,31.61,25900.0,13.324,13.3577,13.3197,13.3408,25900.0
2006-04-12 10:05:00,31.6,31.64,31.6,31.62,10800.0,13.3366,13.3535,13.3366,13.3451,10800.0
2006-04-12 10:10:00,31.62,31.68,31.6,31.62,122300.0,13.3451,13.3704,13.3366,13.3451,122300.0
2006-04-12 10:15:00,31.61,31.64,31.52,31.56,65200.0,13.3408,13.3535,13.3029,13.3197,65200.0
2006-04-12 10:20:00,31.57,31.57,31.53,31.55,14200.0,13.324,13.324,13.3071,13.3155,14200.0
2006-04-12 10:25:00,31.54,31.55,31.52,31.52,8100.0,13.3113,13.3155,13.3029,13.3029,8100.0
2006-04-12 10:30:00,31.52,31.55,31.51,31.52,15000.0,13.3029,13.3155,13.2986,13.3029,15000.0
2006-04-12 10:35:00,31.51,31.53,31.5,31.53,29400.0,13.2986,13.3071,13.2944,13.3071,29400.0
2006-04-12 10:40:00,31.53,31.57,31.53,31.55,17700.0,13.3071,13.324,13.3071,13.3155,17700.0
2006-04-12 10:45:00,31.55,31.56,31.53,31.56,26300.0,13.3155,13.3197,13.3071,13.3197,26300.0
2006-04-12 10:50:00,31.56,31.62,31.54,31.62,17000.0,13.3197,13.3451,13.3113,13.3451,17000.0
2006-04-12 10:55:00,31.62,31.67,31.61,31.67,19400.0,13.3451,13.3662,13.3408,13.3662,19400.0
2006-04-12 11:00:00,31.67,31.68,31.65,31.65,29100.0,13.3662,13.3704,13.3577,13.3577,29100.0
2006-04-12 11:05:00,31.65,31.67,31.64,31.67,23200.0,13.3577,13.3662,13.3535,13.3662,23200.0
2006-04-12 11:10:00,31.67,31.68,31.64,31.65,16800.0,13.3662,13.3704,13.3535,13.3577,16800.0
2006-04-12 11:15:00,31.64,31.65,31.62,31.63,5500.0,13.3535,13.3577,13.3451,13.3493,5500.0
2006-04-12 11:20:00,31.63,31.65,31.62,31.64,11100.0,13.3493,13.3577,13.3451,13.3535,11100.0
2006-04-12 11:25:00,31.65,31.65,31.62,31.63,13800.0,13.3577,13.3577,13.3451,13.3493,13800.0
2006-04-12 11:30:00,31.64,31.65,31.63,31.64,12300.0,13.3535,13.3577,13.3493,13.3535,12300.0
2006-04-12 11:35:00,31.64,31.65,31.63,31.63,35600.0,13.3535,13.3577,13.3493,13.3493,35600.0
2006-04-12 11:40:00,31.63,31.66,31.63,31.66,30100.0,13.3493,13.3619,13.3493,13.3619,30100.0
2006-04-12 11:45:00,31.64,31.65,31.63,31.65,12000.0,13.3535,13.3577,13.3493,13.3577,12000.0
2006-04-12 11:50:00,31.65,31.65,31.6,31.61,66400.0,13.3577,13.3577,13.3366,13.3408,66400.0
2006-04-12 11:55:00,31.62,31.65,31.61,31.62,19600.0,13.3451,13.3577,13.3408,13.3451,19600.0
2006-04-12 12:00:00,31.63,31.63,31.58,31.59,9800.0,13.3493,13.3493,13.3282,13.3324,9800.0
2006-04-12 12:05:00,31.61,31.63,31.59,31.62,113000.0,13.3408,13.3493,13.3324,13.3451,113000.0
2006-04-12 12:10:00,31.62,31.64,31.62,31.64,20600.0,13.3451,13.3535,13.3451,13.3535,20600.0
2006-04-12 12:15:00,31.63,31.65,31.62,31.64,8000.0,13.3493,13.3577,13.3451,13.3535,8000.0
2006-04-12 12:20:00,31.64,31.64,31.62,31.63,15100.0,13.3535,13.3535,13.3451,13.3493,15100.0
2006-04-12 12:25:00,31.63,31.65,31.63,31.63,10800.0,13.3493,13.3577,13.3493,13.3493,10800.0
2006-04-12 12:30:00,31.63,31.65,31.63,31.64,12500.0,13.3493,13.3577,13.3493,13.3535,12500.0
2006-04-12 12:35:00,31.64,31.65,31.63,31.63,7400.0,13.3535,13.3577,13.3493,13.3493,7400.0
2006-04-12 12:40:00,31.63,31.65,31.63,31.63,8000.0,13.3493,13.3577,13.3493,13.3493,8000.0
2006-04-12 12:45:00,31.63,31.64,31.63,31.63,23500.0,13.3493,13.3535,13.3493,13.3493,23500.0
2006-04-12 12:50:00,31.63,31.66,31.63,31.63,40600.0,13.3493,13.3619,13.3493,13.3493,40600.0
2006-04-12 12:55:00,31.64,31.65,31.63,31.64,22000.0,13.3535,13.3577,13.3493,13.3535,22000.0
2006-04-12 13:00:00,31.65,31.66,31.64,31.65,24600.0,13.3577,13.3619,13.3535,13.3577,24600.0
2006-04-12 13:05:00,31.65,31.68,31.63,31.64,50300.0,13.3577,13.3704,13.3493,13.3535,50300.0
2006-04-12 13:10:00,31.64,31.67,31.63,31.63,40700.0,13.3535,13.3662,13.3493,13.3493,40700.0
2006-04-12 13:15:00,31.64,31.68,31.64,31.65,66600.0,13.3535,13.3704,13.3535,13.3577,66600.0
2006-04-12 13:20:00,31.65,31.66,31.63,31.65,31100.0,13.3577,13.3619,13.3493,13.3577,31100.0
2006-04-12 13:25:00,31.66,31.66,31.63,31.65,30900.0,13.3619,13.3619,13.3493,13.3577,30900.0
2006-04-12 13:30:00,31.66,31.67,31.65,31.65,24000.0,13.3619,13.3662,13.3577,13.3577,24000.0
2006-04-12 13:35:00,31.64,31.68,31.63,31.64,48400.0,13.3535,13.3704,13.3493,13.3535,48400.0
2006-04-12 13:40:00,31.63,31.67,31.63,31.66,56500.0,13.3493,13.3662,13.3493,13.3619,56500.0
2006-04-12 13:45:00,31.65,31.66,31.63,31.66,15700.0,13.3577,13.3619,13.3493,13.3619,15700.0
2006-04-12 13:50:00,31.66,31.67,31.65,31.67,12400.0,13.3619,13.3662,13.3577,13.3662,12400.0
2006-04-12 13:55:00,31.66,31.67,31.65,31.65,15800.0,13.3619,13.3662,13.3577,13.3577,15800.0
2006-04-12 14:00:00,31.66,31.66,31.64,31.64,18000.0,13.3619,13.3619,13.3535,13.3535,18000.0
2006-04-12 14:05:00,31.65,31.65,31.6,31.63,52200.0,13.3577,13.3577,13.3366,13.3493,52200.0
2006-04-12 14:10:00,31.63,31.65,31.63,31.65,7600.0,13.3493,13.3577,13.3493,13.3577,7600.0
2006-04-12 14:15:00,31.64,31.65,31.63,31.63,55200.0,13.3535,13.3577,13.3493,13.3493,55200.0
2006-04-12 14:20:00,31.63,31.66,31.63,31.63,35600.0,13.3493,13.3619,13.3493,13.3493,35600.0
2006-04-12 14:25:00,31.64,31.66,31.63,31.65,50200.0,13.3535,13.3619,13.3493,13.3577,50200.0
2006-04-12 14:30:00,31.65,31.67,31.63,31.65,49000.0,13.3577,13.3662,13.3493,13.3577,49000.0
2006-04-12 14:35:00,31.66,31.66,31.64,31.64,60900.0,13.3619,13.3619,13.3535,13.3535,60900.0
2006-04-12 14:40:00,31.63,31.67,31.63,31.66,30700.0,13.3493,13.3662,13.3493,13.3619,30700.0
2006-04-12 14:45:00,31.67,31.69,31.65,31.67,42000.0,13.3662,13.3746,13.3577,13.3662,42000.0
2006-04-12 14:50:00,31.68,31.69,31.66,31.69,14600.0,13.3704,13.3746,13.3619,13.3746,14600.0
2006-04-12 14:55:00,31.69,31.72,31.68,31.69,24300.0,13.3746,13.3873,13.3704,13.3746,24300.0
2006-04-12 15:00:00,31.69,31.7,31.67,31.67,20500.0,13.3746,13.3788,13.3662,13.3662,20500.0
2006-04-12 15:05:00,31.68,31.7,31.67,31.7,31600.0,13.3704,13.3788,13.3662,13.3788,31600.0
2006-04-12 15:10:00,31.71,31.71,31.69,31.69,19700.0,13.383,13.383,13.3746,13.3746,19700.0
2006-04-12 15:15:00,31.7,31.71,31.65,31.67,39600.0,13.3788,13.383,13.3577,13.3662,39600.0
2006-04-12 15:20:00,31.68,31.69,31.67,31.69,55900.0,13.3704,13.3746,13.3662,13.3746,55900.0
2006-04-12 15:25:00,31.7,31.72,31.69,31.7,25600.0,13.3788,13.3873,13.3746,13.3788,25600.0
2006-04-12 15:30:00,31.7,31.72,31.69,31.69,20100.0,13.3788,13.3873,13.3746,13.3746,20100.0
2006-04-12 15:35:00,31.71,31.71,31.69,31.71,21500.0,13.383,13.383,13.3746,13.383,21500.0
2006-04-12 15:40:00,31.69,31.72,31.69,31.72,34800.0,13.3746,13.3873,13.3746,13.3873,34800.0
2006-04-12 15:45:00,31.72,31.73,31.71,31.71,55800.0,13.3873,13.3915,13.383,13.383,55800.0
2006-04-12 15:50:00,31.72,31.75,31.7,31.72,43200.0,13.3873,13.3999,13.3788,13.3873,43200.0
2006-04-12 15:55:00,31.71,31.72,31.68,31.69,58000.0,13.383,13.3873,13.3704,13.3746,58000.0
2006-04-13 09:30:00,31.54,31.59,31.54,31.59,79300.0,13.3113,13.3324,13.3113,13.3324,79300.0
2006-04-13 09:35:00,31.58,31.66,31.58,31.64,41000.0,13.3282,13.3619,13.3282,13.3535,41000.0
2006-04-13 09:40:00,31.64,31.69,31.61,31.69,218000.0,13.3535,13.3746,13.3408,13.3746,218000.0
2006-04-13 09:45:00,31.69,31.74,31.65,31.73,103400.0,13.3746,13.3957,13.3577,13.3915,103400.0
2006-04-13 09:50:00,31.72,31.75,31.62,31.67,52100.0,13.3873,13.3999,13.3451,13.3662,52100.0
2006-04-13 09:55:00,31.63,31.65,31.6,31.6,27100.0,13.3493,13.3577,13.3366,13.3366,27100.0
2006-04-13 10:00:00,31.61,31.7,31.6,31.68,33900.0,13.3408,13.3788,13.3366,13.3704,33900.0
2006-04-13 10:05:00,31.68,31.74,31.68,31.73,37500.0,13.3704,13.3957,13.3704,13.3915,37500.0
2006-04-13 10:10:00,31.73,31.73,31.67,31.68,18000.0,13.3915,13.3915,13.3662,13.3704,18000.0
2006-04-13 10:15:00,31.69,31.7,31.64,31.66,77500.0,13.3746,13.3788,13.3535,13.3619,77500.0
2006-04-13 10:20:00,31.66,31.68,31.64,31.65,33200.0,13.3619,13.3704,13.3535,13.3577,33200.0
2006-04-13 10:25:00,31.66,31.69,31.65,31.68,14800.0,13.3619,13.3746,13.3577,13.3704,14800.0
2006-04-13 10:30:00,31.68,31.71,31.67,31.69,7600.0,13.3704,13.383,13.3662,13.3746,7600.0
2006-04-13 10:35:00,31.68,31.71,31.67,31.7,11200.0,13.3704,13.383,13.3662,13.3788,11200.0
2006-04-13 10:40:00,31.69,31.72,31.68,31.7,11600.0,13.3746,13.3873,13.3704,13.3788,11600.0
2006-04-13 10:45:00,31.7,31.7,31.65,31.68,25800.0,13.3788,13.3788,13.3577,13.3704,25800.0
2006-04-13 10:50:00,31.68,31.68,31.65,31.67,21600.0,13.3704,13.3704,13.3577,13.3662,21600.0
2006-04-13 10:55:00,31.67,31.68,31.65,31.66,29000.0,13.3662,13.3704,13.3577,13.3619,29000.0
2006-04-13 11:00:00,31.66,31.67,31.64,31.65,26400.0,13.3619,13.3662,13.3535,13.3577,26400.0
2006-04-13 11:05:00,31.65,31.68,31.61,31.62,28200.0,13.3577,13.3704,13.3408,13.3451,28200.0
2006-04-13 11:10:00,31.62,31.65,31.6,31.6,18400.0,13.3451,13.3577,13.3366,13.3366,18400.0
2006-04-13 11:15:00,31.6,31.61,31.54,31.54,23200.0,13.3366,13.3408,13.3113,13.3113,23200.0
2006-04-13 11:20:00,31.54,31.55,31.51,31.52,16100.0,13.3113,13.3155,13.2986,13.3029,16100.0
2006-04-13 11:25:00,31.53,31.54,31.52,31.53,12300.0,13.3071,13.3113,13.3029,13.3071,12300.0
2006-04-13 11:30:00,31.53,31.53,31.51,31.51,14500.0,13.3071,13.3071,13.2986,13.2986,14500.0
2006-04-13 11:35:00,31.51,31.52,31.5,31.51,9700.0,13.2986,13.3029,13.2944,13.2986,9700.0
2006-04-13 11:40:00,31.51,31.52,31.5,31.51,18000.0,13.2986,13.3029,13.2944,13.2986,18000.0
2006-04-13 11:45:00,31.52,31.52,31.51,31.52,6800.0,13.3029,13.3029,13.2986,13.3029,6800.0
2006-04-13 11:50:00,31.51,31.52,31.49,31.5,21600.0,13.2986,13.3029,13.2902,13.2944,21600.0
2006-04-13 11:55:00,31.49,31.5,31.45,31.5,27300.0,13.2902,13.2944,13.2733,13.2944,27300.0
2006-04-13 12:00:00,31.48,31.49,31.47,31.47,6200.0,13.286,13.2902,13.2818,13.2818,6200.0
2006-04-13 12:05:00,31.48,31.5,31.48,31.5,7600.0,13.286,13.2944,13.286,13.2944,7600.0
2006-04-13 12:10:00,31.5,31.51,31.47,31.49,7900.0,13.2944,13.2986,13.2818,13.2902,7900.0
2006-04-13 12:15:00,31.49,31.51,31.47,31.49,3500.0,13.2902,13.2986,13.2818,13.2902,3500.0
2006-04-13 12:20:00,31.51,31.51,31.49,31.5,2700.0,13.2986,13.2986,13.2902,13.2944,2700.0
2006-04-13 12:25:00,31.51,31.51,31.48,31.5,5800.0,13.2986,13.2986,13.286,13.2944,5800.0
2006-04-13 12:30:00,31.49,31.51,31.49,31.51,7000.0,13.2902,13.2986,13.2902,13.2986,7000.0
2006-04-13 12:35:00,31.52,31.54,31.51,31.53,7500.0,13.3029,13.3113,13.2986,13.3071,7500.0
2006-04-13 12:40:00,31.53,31.53,31.5,31.52,4100.0,13.3071,13.3071,13.2944,13.3029,4100.0
2006-04-13 12:45:00,31.51,31.53,31.5,31.5,5800.0,13.2986,13.3071,13.2944,13.2944,5800.0
2006-04-13 12:50:00,31.52,31.52,31.49,31.5,7800.0,13.3029,13.3029,13.2902,13.2944,7800.0
2006-04-13 12:55:00,31.49,31.5,31.47,31.47,8300.0,13.2902,13.2944,13.2818,13.2818,8300.0
2006-04-13 13:00:00,31.48,31.49,31.46,31.46,8800.0,13.286,13.2902,13.2775,13.2775,8800.0
2006-04-13 13:05:00,31.46,31.48,31.46,31.46,6100.0,13.2775,13.286,13.2775,13.2775,6100.0
2006-04-13 13:10:00,31.46,31.46,31.44,31.46,12100.0,13.2775,13.2775,13.2691,13.2775,12100.0
2006-04-13 13:15:00,31.47,31.48,31.46,31.47,3000.0,13.2818,13.286,13.2775,13.2818,3000.0
2006-04-13 13:20:00,31.48,31.49,31.46,31.46,16400.0,13.286,13.2902,13.2775,13.2775,16400.0
2006-04-13 13:25:00,31.46,31.48,31.45,31.47,5800.0,13.2775,13.286,13.2733,13.2818,5800.0
2006-04-13 13:30:00,31.46,31.47,31.46,31.46,4300.0,13.2775,13.2818,13.2775,13.2775,4300.0
2006-04-13 13:35:00,31.46,31.47,31.44,31.45,13300.0,13.2775,13.2818,13.2691,13.2733,13300.0
2006-04-13 13:40:00,31.46,31.5,31.45,31.5,148800.0,13.2775,13.2944,13.2733,13.2944,148800.0
2006-04-13 13:45:00,31.5,31.52,31.49,31.52,7500.0,13.2944,13.3029,13.2902,13.3029,7500.0
2006-04-13 13:50:00,31.5,31.55,31.5,31.51,37200.0,13.2944,13.3155,13.2944,13.2986,37200.0
2006-04-13 13:55:00,31.52,31.52,31.5,31.52,4300.0,13.3029,13.3029,13.2944,13.3029,4300.0
2006-04-13 14:00:00,31.53,31.53,31.5,31.53,9300.0,13.3071,13.3071,13.2944,13.3071,9300.0
2006-04-13 14:05:00,31.51,31.54,31.5,31.51,10200.0,13.2986,13.3113,13.2944,13.2986,10200.0
2006-04-13 14:10:00,31.51,31.52,31.49,31.49,10700.0,13.2986,13.3029,13.2902,13.2902,10700.0
2006-04-13 14:15:00,31.5,31.5,31.49,31.5,15000.0,13.2944,13.2944,13.2902,13.2944,15000.0
2006-04-13 14:20:00,31.5,31.52,31.49,31.5,7700.0,13.2944,13.3029,13.2902,13.2944,7700.0
2006-04-13 14:25:00,31.5,31.51,31.49,31.5,10300.0,13.2944,13.2986,13.2902,13.2944,10300.0
2006-04-13 14:30:00,31.5,31.52,31.48,31.5,13600.0,13.2944,13.3029,13.286,13.2944,13600.0
2006-04-13 14:35:00,31.5,31.51,31.49,31.49,10200.0,13.2944,13.2986,13.2902,13.2902,10200.0
2006-04-13 14:40:00,31.51,31.51,31.48,31.49,8600.0,13.2986,13.2986,13.286,13.2902,8600.0
2006-04-13 14:45:00,31.48,31.51,31.48,31.5,19100.0,13.286,13.2986,13.286,13.2944,19100.0
2006-04-13 14:50:00,31.49,31.5,31.46,31.46,180200.0,13.2902,13.2944,13.2775,13.2775,180200.0
2006-04-13 14:55:00,31.46,31.5,31.45,31.48,12100.0,13.2775,13.2944,13.2733,13.286,12100.0
2006-04-13 15:00:00,31.48,31.51,31.48,31.5,18500.0,13.286,13.2986,13.286,13.2944,18500.0
2006-04-13 15:05:00,31.5,31.51,31.49,31.51,12900.0,13.2944,13.2986,13.2902,13.2986,12900.0
2006-04-13 15:10:00,31.5,31.5,31.47,31.5,19300.0,13.2944,13.2944,13.2818,13.2944,19300.0
2006-04-13 15:15:00,31.5,31.51,31.49,31.51,20500.0,13.2944,13.2986,13.2902,13.2986,20500.0
2006-04-13 15:20:00,31.51,31.52,31.48,31.5,19600.0,13.2986,13.3029,13.286,13.2944,19600.0
2006-04-13 15:25:00,31.5,31.52,31.49,31.5,21900.0,13.2944,13.3029,13.2902,13.2944,21900.0
2006-04-13 15:30:00,31.51,31.53,31.48,31.49,15000.0,13.2986,13.3071,13.286,13.2902,15000.0
2006-04-13 15:35:00,31.49,31.51,31.48,31.48,19300.0,13.2902,13.2986,13.286,13.286,19300.0
2006-04-13 15:40:00,31.48,31.49,31.47,31.49,17800.0,13.286,13.2902,13.2818,13.2902,17800.0
2006-04-13 15:45:00,31.5,31.52,31.48,31.51,19400.0,13.2944,13.3029,13.286,13.2986,19400.0
2006-04-13 15:50:00,31.51,31.52,31.48,31.49,29100.0,13.2986,13.3029,13.286,13.2902,29100.0
2006-04-13 15:55:00,31.48,31.49,31.45,31.49,28800.0,13.286,13.2902,13.2733,13.2902,28800.0
2006-04-17 09:30:00,31.45,31.5,31.44,31.46,76700.0,13.2733,13.2944,13.2691,13.2775,76700.0
2006-04-17 09:35:00,31.47,31.48,31.45,31.47,42400.0,13.2818,13.286,13.2733,13.2818,42400.0
2006-04-17 09:40:00,31.48,31.53,31.48,31.5,16200.0,13.286,13.3071,13.286,13.2944,16200.0
2006-04-17 09:45:00,31.5,31.52,31.49,31.5,8400.0,13.2944,13.3029,13.2902,13.2944,8400.0
2006-04-17 09:50:00,31.49,31.51,31.48,31.49,7800.0,13.2902,13.2986,13.286,13.2902,7800.0
2006-04-17 09:55:00,31.48,31.5,31.45,31.45,11900.0,13.286,13.2944,13.2733,13.2733,11900.0
2006-04-17 10:00:00,31.44,31.48,31.44,31.44,10900.0,13.2691,13.286,13.2691,13.2691,10900.0
2006-04-17 10:05:00,31.44,31.46,31.42,31.44,17100.0,13.2691,13.2775,13.2607,13.2691,17100.0
2006-04-17 10:10:00,31.44,31.48,31.42,31.44,14800.0,13.2691,13.286,13.2607,13.2691,14800.0
2006-04-17 10:15:00,31.44,31.47,31.43,31.47,13200.0,13.2691,13.2818,13.2649,13.2818,13200.0
2006-04-17 10:20:00,31.47,31.5,31.45,31.47,12600.0,13.2818,13.2944,13.2733,13.2818,12600.0
2006-04-17 10:25:00,31.45,31.49,31.45,31.47,8400.0,13.2733,13.2902,13.2733,13.2818,8400.0
2006-04-17 10:30:00,31.48,31.49,31.46,31.48,12900.0,13.286,13.2902,13.2775,13.286,12900.0
2006-04-17 10:35:00,31.49,31.49,31.45,31.48,11200.0,13.2902,13.2902,13.2733,13.286,11200.0
2006-04-17 10:40:00,31.49,31.5,31.45,31.45,10100.0,13.2902,13.2944,13.2733,13.2733,10100.0
2006-04-17 10:45:00,31.45,31.47,31.45,31.45,14300.0,13.2733,13.2818,13.2733,13.2733,14300.0
2006-04-17 10:50:00,31.46,31.46,31.44,31.46,30800.0,13.2775,13.2775,13.2691,13.2775,30800.0
2006-04-17 10:55:00,31.45,31.46,31.44,31.46,7600.0,13.2733,13.2775,13.2691,13.2775,7600.0
2006-04-17 11:00:00,31.45,31.46,31.43,31.45,13000.0,13.2733,13.2775,13.2649,13.2733,13000.0
2006-04-17 11:05:00,31.44,31.48,31.44,31.46,8300.0,13.2691,13.286,13.2691,13.2775,8300.0
2006-04-17 11:10:00,31.46,31.48,31.46,31.48,8800.0,13.2775,13.286,13.2775,13.286,8800.0
2006-04-17 11:15:00,31.47,31.48,31.45,31.46,13700.0,13.2818,13.286,13.2733,13.2775,13700.0
2006-04-17 11:20:00,31.45,31.49,31.45,31.49,7200.0,13.2733,13.2902,13.2733,13.2902,7200.0
2006-04-17 11:25:00,31.48,31.53,31.48,31.53,15600.0,13.286,13.3071,13.286,13.3071,15600.0
2006-04-17 11:30:00,31.53,31.56,31.52,31.55,27600.0,13.3071,13.3197,13.3029,13.3155,27600.0
2006-04-17 11:35:00,31.56,31.57,31.51,31.54,34400.0,13.3197,13.324,13.2986,13.3113,34400.0
2006-04-17 11:40:00,31.54,31.55,31.49,31.49,9600.0,13.3113,13.3155,13.2902,13.2902,9600.0
2006-04-17 11:45:00,31.49,31.51,31.48,31.49,15400.0,13.2902,13.2986,13.286,13.2902,15400.0
2006-04-17 11:50:00,31.5,31.52,31.5,31.5,11200.0,13.2944,13.3029,13.2944,13.2944,11200.0
2006-04-17 11:55:00,31.5,31.51,31.5,31.5,3500.0,13.2944,13.2986,13.2944,13.2944,3500.0
2006-04-17 12:00:00,31.5,31.51,31.5,31.51,13000.0,13.2944,13.2986,13.2944,13.2986,13000.0
2006-04-17 12:05:00,31.51,31.51,31.49,31.51,19300.0,13.2986,13.2986,13.2902,13.2986,19300.0
2006-04-17 12:10:00,31.51,31.52,31.48,31.48,14000.0,13.2986,13.3029,13.286,13.286,14000.0
2006-04-17 12:15:00,31.48,31.5,31.48,31.48,8100.0,13.286,13.2944,13.286,13.286,8100.0
2006-04-17 12:20:00,31.48,31.51,31.48,31.51,13500.0,13.286,13.2986,13.286,13.2986,13500.0
2006-04-17 12:25:00,31.49,31.52,31.49,31.5,5400.0,13.2902,13.3029,13.2902,13.2944,5400.0
2006-04-17 12:30:00,31.5,31.53,31.5,31.52,41200.0,13.2944,13.3071,13.2944,13.3029,41200.0
2006-04-17 12:35:00,31.52,31.53,31.52,31.52,7500.0,13.3029,13.3071,13.3029,13.3029,7500.0
2006-04-17 12:40:00,31.52,31.53,31.51,31.51,10400.0,13.3029,13.3071,13.2986,13.2986,10400.0
2006-04-17 12:45:00,31.51,31.52,31.51,31.51,21400.0,13.2986,13.3029,13.2986,13.2986,21400.0
2006-04-17 12:50:00,31.51,31.52,31.51,31.51,14600.0,13.2986,13.3029,13.2986,13.2986,14600.0
2006-04-17 12:55:00,31.51,31.52,31.51,31.51,7400.0,13.2986,13.3029,13.2986,13.2986,7400.0
2006-04-17 13:00:00,31.51,31.52,31.5,31.51,15800.0,13.2986,13.3029,13.2944,13.2986,15800.0
2006-04-17 13:05:00,31.5,31.53,31.5,31.51,32700.0,13.2944,13.3071,13.2944,13.2986,32700.0
2006-04-17 13:10:00,31.5,31.52,31.5,31.51,5800.0,13.2944,13.3029,13.2944,13.2986,5800.0
2006-04-17 13:15:00,31.52,31.52,31.51,31.51,8300.0,13.3029,13.3029,13.2986,13.2986,8300.0
2006-04-17 13:20:00,31.51,31.53,31.51,31.52,10600.0,13.2986,13.3071,13.2986,13.3029,10600.0
2006-04-17 13:25:00,31.51,31.53,31.51,31.52,6100.0,13.2986,13.3071,13.2986,13.3029,6100.0
2006-04-17 13:30:00,31.53,31.55,31.53,31.55,18700.0,13.3071,13.3155,13.3071,13.3155,18700.0
2006-04-17 13:35:00,31.55,31.55,31.53,31.54,18900.0,13.3155,13.3155,13.3071,13.3113,18900.0
2006-04-17 13:40:00,31.54,31.55,31.54,31.55,8200.0,13.3113,13.3155,13.3113,13.3155,8200.0
2006-04-17 13:45:00,31.54,31.57,31.54,31.55,17200.0,13.3113,13.324,13.3113,13.3155,17200.0
2006-04-17 13:50:00,31.55,31.56,31.53,31.53,75000.0,13.3155,13.3197,13.3071,13.3071,75000.0
2006-04-17 13:55:00,31.53,31.55,31.52,31.55,24200.0,13.3071,13.3155,13.3029,13.3155,24200.0
2006-04-17 14:00:00,31.54,31.55,31.5,31.52,9500.0,13.3113,13.3155,13.2944,13.3029,9500.0
2006-04-17 14:05:00,31.51,31.53,31.49,31.52,9400.0,13.2986,13.3071,13.2902,13.3029,9400.0
2006-04-17 14:10:00,31.51,31.53,31.49,31.5,6500.0,13.2986,13.3071,13.2902,13.2944,6500.0
2006-04-17 14:15:00,31.49,31.5,31.49,31.5,8300.0,13.2902,13.2944,13.2902,13.2944,8300.0
2006-04-17 14:20:00,31.5,31.51,31.48,31.49,14600.0,13.2944,13.2986,13.286,13.2902,14600.0
2006-04-17 14:25:00,31.49,31.5,31.47,31.49,13500.0,13.2902,13.2944,13.2818,13.2902,13500.0
2006-04-17 14:30:00,31.47,31.49,31.47,31.49,11900.0,13.2818,13.2902,13.2818,13.2902,11900.0
2006-04-17 14:35:00,31.48,31.5,31.47,31.47,12100.0,13.286,13.2944,13.2818,13.2818,12100.0
2006-04-17 14:40:00,31.49,31.49,31.45,31.45,8200.0,13.2902,13.2902,13.2733,13.2733,8200.0
2006-04-17 14:45:00,31.46,31.47,31.45,31.46,17700.0,13.2775,13.2818,13.2733,13.2775,17700.0
2006-04-17 14:50:00,31.46,31.46,31.44,31.45,37900.0,13.2775,13.2775,13.2691,13.2733,37900.0
2006-04-17 14:55:00,31.45,31.45,31.43,31.43,32300.0,13.2733,13.2733,13.2649,13.2649,32300.0
2006-04-17 15:00:00,31.44,31.46,31.43,31.44,20200.0,13.2691,13.2775,13.2649,13.2691,20200.0
2006-04-17 15:05:00,31.44,31.47,31.43,31.46,40000.0,13.2691,13.2818,13.2649,13.2775,40000.0
2006-04-17 15:10:00,31.47,31.48,31.46,31.47,10800.0,13.2818,13.286,13.2775,13.2818,10800.0
2006-04-17 15:15:00,31.48,31.52,31.47,31.51,35900.0,13.286,13.3029,13.2818,13.2986,35900.0
2006-04-17 15:20:00,31.52,31.56,31.5,31.56,38700.0,13.3029,13.3197,13.2944,13.3197,38700.0
2006-04-17 15:25:00,31.56,31.64,31.55,31.64,47400.0,13.3197,13.3535,13.3155,13.3535,47400.0
2006-04-17 15:30:00,31.63,31.63,31.59,31.59,35000.0,13.3493,13.3493,13.3324,13.3324,35000.0
2006-04-17 15:35:00,31.59,31.61,31.56,31.6,27300.0,13.3324,13.3408,13.3197,13.3366,27300.0
2006-04-17 15:40:00,31.6,31.65,31.59,31.63,55600.0,13.3366,13.3577,13.3324,13.3493,55600.0
2006-04-17 15:45:00,31.64,31.66,31.63,31.65,49100.0,13.3535,13.3619,13.3493,13.3577,49100.0
2006-04-17 15:50:00,31.66,31.66,31.6,31.61,45900.0,13.3619,13.3619,13.3366,13.3408,45900.0
2006-04-17 15:55:00,31.61,31.62,31.57,31.62,67600.0,13.3408,13.3451,13.324,13.3451,67600.0
2006-04-18 09:30:00,31.81,31.87,31.66,31.87,105800.0,13.4253,13.4506,13.3619,13.4506,105800.0
2006-04-18 09:35:00,31.86,31.88,31.8,31.83,37600.0,13.4464,13.4548,13.421,13.4337,37600.0
2006-04-18 09:40:00,31.83,31.83,31.65,31.67,33100.0,13.4337,13.4337,13.3577,13.3662,33100.0
2006-04-18 09:45:00,31.66,31.68,31.61,31.65,17700.0,13.3619,13.3704,13.3408,13.3577,17700.0
2006-04-18 09:50:00,31.66,31.71,31.64,31.69,24800.0,13.3619,13.383,13.3535,13.3746,24800.0
2006-04-18 09:55:00,31.69,31.82,31.68,31.78,24200.0,13.3746,13.4295,13.3704,13.4126,24200.0
2006-04-18 10:00:00,31.8,31.81,31.77,31.8,13500.0,13.421,13.4253,13.4084,13.421,13500.0
2006-04-18 10:05:00,31.8,31.8,31.75,31.76,20700.0,13.421,13.421,13.3999,13.4041,20700.0
2006-04-18 10:10:00,31.76,31.8,31.73,31.77,21000.0,13.4041,13.421,13.3915,13.4084,21000.0
2006-04-18 10:15:00,31.77,31.81,31.74,31.74,32200.0,13.4084,13.4253,13.3957,13.3957,32200.0
2006-04-18 10:20:00,31.74,31.74,31.69,31.7,20800.0,13.3957,13.3957,13.3746,13.3788,20800.0
2006-04-18 10:25:00,31.71,31.71,31.69,31.69,15100.0,13.383,13.383,13.3746,13.3746,15100.0
2006-04-18 10:30:00,31.7,31.71,31.64,31.7,21000.0,13.3788,13.383,13.3535,13.3788,21000.0
2006-04-18 10:35:00,31.69,31.72,31.69,31.72,29300.0,13.3746,13.3873,13.3746,13.3873,29300.0
2006-04-18 10:40:00,31.72,31.72,31.67,31.69,21600.0,13.3873,13.3873,13.3662,13.3746,21600.0
2006-04-18 10:45:00,31.69,31.72,31.69,31.71,7200.0,13.3746,13.3873,13.3746,13.383,7200.0
2006-04-18 10:50:00,31.7,31.72,31.68,31.72,9400.0,13.3788,13.3873,13.3704,13.3873,9400.0
2006-04-18 10:55:00,31.71,31.75,31.7,31.74,17000.0,13.383,13.3999,13.3788,13.3957,17000.0
2006-04-18 11:00:00,31.75,31.79,31.74,31.77,18200.0,13.3999,13.4168,13.3957,13.4084,18200.0
2006-04-18 11:05:00,31.77,31.83,31.76,31.83,16500.0,13.4084,13.4337,13.4041,13.4337,16500.0
2006-04-18 11:10:00,31.82,31.82,31.71,31.73,23100.0,13.4295,13.4295,13.383,13.3915,23100.0
2006-04-18 11:15:00,31.75,31.78,31.73,31.77,13000.0,13.3999,13.4126,13.3915,13.4084,13000.0
2006-04-18 11:20:00,31.77,31.79,31.76,31.77,14000.0,13.4084,13.4168,13.4041,13.4084,14000.0
2006-04-18 11:25:00,31.77,31.82,31.77,31.79,23200.0,13.4084,13.4295,13.4084,13.4168,23200.0
2006-04-18 11:30:00,31.8,31.81,31.77,31.8,47900.0,13.421,13.4253,13.4084,13.421,47900.0
2006-04-18 11:35:00,31.8,31.85,31.79,31.85,19900.0,13.421,13.4421,13.4168,13.4421,19900.0
2006-04-18 11:40:00,31.84,31.87,31.84,31.87,21900.0,13.4379,13.4506,13.4379,13.4506,21900.0
2006-04-18 11:45:00,31.85,31.92,31.85,31.92,34500.0,13.4421,13.4717,13.4421,13.4717,34500.0
2006-04-18 11:50:00,31.91,31.97,31.9,31.96,56500.0,13.4675,13.4928,13.4632,13.4886,56500.0
2006-04-18 11:55:00,31.96,32.0,31.96,32.0,28000.0,13.4886,13.5054,13.4886,13.5054,28000.0
2006-04-18 12:00:00,32.0,32.0,31.96,31.96,24400.0,13.5054,13.5054,13.4886,13.4886,24400.0
2006-04-18 12:05:00,31.97,32.0,31.94,32.0,21300.0,13.4928,13.5054,13.4801,13.5054,21300.0
2006-04-18 12:10:00,32.0,32.08,32.0,32.07,29500.0,13.5054,13.5392,13.5054,13.535,29500.0
2006-04-18 12:15:00,32.08,32.14,32.07,32.1,33600.0,13.5392,13.5645,13.535,13.5476,33600.0
2006-04-18 12:20:00,32.09,32.09,32.05,32.07,13400.0,13.5434,13.5434,13.5265,13.535,13400.0
2006-04-18 12:25:00,32.07,32.08,32.03,32.03,12900.0,13.535,13.5392,13.5181,13.5181,12900.0
2006-04-18 12:30:00,32.03,32.03,31.94,31.94,13300.0,13.5181,13.5181,13.4801,13.4801,13300.0
2006-04-18 12:35:00,31.93,31.94,31.91,31.94,10700.0,13.4759,13.4801,13.4675,13.4801,10700.0
2006-04-18 12:40:00,31.93,31.96,31.93,31.96,7000.0,13.4759,13.4886,13.4759,13.4886,7000.0
2006-04-18 12:45:00,31.95,31.96,31.92,31.94,10800.0,13.4843,13.4886,13.4717,13.4801,10800.0
2006-04-18 12:50:00,31.94,31.97,31.92,31.95,21400.0,13.4801,13.4928,13.4717,13.4843,21400.0
2006-04-18 12:55:00,31.95,31.99,31.95,31.98,30000.0,13.4843,13.5012,13.4843,13.497,30000.0
2006-04-18 13:00:00,31.96,31.98,31.91,31.92,18200.0,13.4886,13.497,13.4675,13.4717,18200.0
2006-04-18 13:05:00,31.91,31.94,31.89,31.89,10800.0,13.4675,13.4801,13.459,13.459,10800.0
2006-04-18 13:10:00,31.89,31.9,31.87,31.9,8300.0,13.459,13.4632,13.4506,13.4632,8300.0
2006-04-18 13:15:00,31.91,31.91,31.88,31.88,10400.0,13.4675,13.4675,13.4548,13.4548,10400.0
2006-04-18 13:20:00,31.88,31.91,31.88,31.9,8500.0,13.4548,13.4675,13.4548,13.4632,8500.0
2006-04-18 13:25:00,31.89,31.91,31.89,31.89,7100.0,13.459,13.4675,13.459,13.459,7100.0
2006-04-18 13:30:00,31.91,31.92,31.88,31.9,22300.0,13.4675,13.4717,13.4548,13.4632,22300.0
2006-04-18 13:35:00,31.9,31.91,31.88,31.89,16500.0,13.4632,13.4675,13.4548,13.459,16500.0
2006-04-18 13:40:00,31.88,31.88,31.78,31.8,39000.0,13.4548,13.4548,13.4126,13.421,39000.0
2006-04-18 13:45:00,31.8,31.82,31.78,31.8,14900.0,13.421,13.4295,13.4126,13.421,14900.0
2006-04-18 13:50:00,31.8,31.81,31.72,31.73,42000.0,13.421,13.4253,13.3873,13.3915,42000.0
2006-04-18 13:55:00,31.72,31.76,31.71,31.71,46500.0,13.3873,13.4041,13.383,13.383,46500.0
2006-04-18 14:00:00,31.71,31.91,31.71,31.91,91700.0,13.383,13.4675,13.383,13.4675,91700.0
2006-04-18 14:05:00,31.91,31.94,31.89,31.94,145000.0,13.4675,13.4801,13.459,13.4801,145000.0
2006-04-18 14:10:00,31.94,31.95,31.9,31.9,45700.0,13.4801,13.4843,13.4632,13.4632,45700.0
2006-04-18 14:15:00,31.9,31.9,31.84,31.9,38600.0,13.4632,13.4632,13.4379,13.4632,38600.0
2006-04-18 14:20:00,31.9,31.92,31.86,31.9,28800.0,13.4632,13.4717,13.4464,13.4632,28800.0
2006-04-18 14:25:00,31.9,31.92,31.85,31.91,42500.0,13.4632,13.4717,13.4421,13.4675,42500.0
2006-04-18 14:30:00,31.91,31.91,31.85,31.88,38700.0,13.4675,13.4675,13.4421,13.4548,38700.0
2006-04-18 14:35:00,31.88,31.9,31.82,31.84,41300.0,13.4548,13.4632,13.4295,13.4379,41300.0
2006-04-18 14:40:00,31.84,31.88,31.82,31.82,37100.0,13.4379,13.4548,13.4295,13.4295,37100.0
2006-04-18 14:45:00,31.82,31.88,31.82,31.84,50700.0,13.4295,13.4548,13.4295,13.4379,50700.0
2006-04-18 14:50:00,31.84,31.9,31.83,31.9,54800.0,13.4379,13.4632,13.4337,13.4632,54800.0
2006-04-18 14:55:00,31.9,31.9,31.85,31.88,50600.0,13.4632,13.4632,13.4421,13.4548,50600.0
2006-04-18 15:00:00,31.88,31.9,31.88,31.9,52800.0,13.4548,13.4632,13.4548,13.4632,52800.0
2006-04-18 15:05:00,31.89,31.9,31.88,31.89,49700.0,13.459,13.4632,13.4548,13.459,49700.0
2006-04-18 15:10:00,31.89,31.95,31.87,31.93,87300.0,13.459,13.4843,13.4506,13.4759,87300.0
2006-04-18 15:15:00,31.93,31.94,31.92,31.93,50000.0,13.4759,13.4801,13.4717,13.4759,50000.0
2006-04-18 15:20:00,31.93,31.94,31.88,31.91,83500.0,13.4759,13.4801,13.4548,13.4675,83500.0
2006-04-18 15:25:00,31.9,31.94,31.9,31.94,26400.0,13.4632,13.4801,13.4632,13.4801,26400.0
2006-04-18 15:30:00,31.94,31.96,31.88,31.9,61000.0,13.4801,13.4886,13.4548,13.4632,61000.0
2006-04-18 15:35:00,31.89,31.92,31.88,31.89,64400.0,13.459,13.4717,13.4548,13.459,64400.0
2006-04-18 15:40:00,31.88,31.89,31.86,31.86,55800.0,13.4548,13.459,13.4464,13.4464,55800.0
2006-04-18 15:45:00,31.86,31.87,31.82,31.86,66300.0,13.4464,13.4506,13.4295,13.4464,66300.0
2006-04-18 15:50:00,31.86,31.87,31.82,31.83,73600.0,13.4464,13.4506,13.4295,13.4337,73600.0
2006-04-18 15:55:00,31.84,31.88,31.82,31.88,59900.0,13.4379,13.4548,13.4295,13.4548,59900.0
2006-04-19 09:30:00,31.88,31.96,31.85,31.89,65200.0,13.4548,13.4886,13.4421,13.459,65200.0
2006-04-19 09:35:00,31.89,32.0,31.88,31.99,13100.0,13.459,13.5054,13.4548,13.5012,13100.0
2006-04-19 09:40:00,31.96,32.02,31.96,32.01,20300.0,13.4886,13.5139,13.4886,13.5097,20300.0
2006-04-19 09:45:00,32.01,32.01,31.91,31.92,19300.0,13.5097,13.5097,13.4675,13.4717,19300.0
2006-04-19 09:50:00,31.92,31.94,31.89,31.94,14800.0,13.4717,13.4801,13.459,13.4801,14800.0
2006-04-19 09:55:00,31.94,32.06,31.93,32.04,31000.0,13.4801,13.5308,13.4759,13.5223,31000.0
2006-04-19 10:00:00,32.04,32.05,32.02,32.04,14900.0,13.5223,13.5265,13.5139,13.5223,14900.0
2006-04-19 10:05:00,32.04,32.04,32.01,32.01,6900.0,13.5223,13.5223,13.5097,13.5097,6900.0
2006-04-19 10:10:00,32.01,32.01,31.92,31.92,15400.0,13.5097,13.5097,13.4717,13.4717,15400.0
2006-04-19 10:15:00,31.92,31.94,31.9,31.93,14900.0,13.4717,13.4801,13.4632,13.4759,14900.0
2006-04-19 10:20:00,31.93,31.95,31.9,31.9,14500.0,13.4759,13.4843,13.4632,13.4632,14500.0
2006-04-19 10:25:00,31.91,31.91,31.89,31.9,27000.0,13.4675,13.4675,13.459,13.4632,27000.0
2006-04-19 10:30:00,31.9,31.9,31.81,31.84,23300.0,13.4632,13.4632,13.4253,13.4379,23300.0
2006-04-19 10:35:00,31.86,31.9,31.82,31.84,20700.0,13.4464,13.4632,13.4295,13.4379,20700.0
2006-04-19 10:40:00,31.83,31.94,31.82,31.94,20400.0,13.4337,13.4801,13.4295,13.4801,20400.0
2006-04-19 10:45:00,31.94,31.96,31.93,31.93,15500.0,13.4801,13.4886,13.4759,13.4759,15500.0
2006-04-19 10:50:00,31.93,31.94,31.92,31.94,10500.0,13.4759,13.4801,13.4717,13.4801,10500.0
2006-04-19 10:55:00,31.94,31.99,31.94,31.98,21200.0,13.4801,13.5012,13.4801,13.497,21200.0
2006-04-19 11:00:00,31.98,31.98,31.95,31.98,13400.0,13.497,13.497,13.4843,13.497,13400.0
2006-04-19 11:05:00,31.97,32.0,31.97,31.99,12300.0,13.4928,13.5054,13.4928,13.5012,12300.0
2006-04-19 11:10:00,32.0,32.0,31.94,31.94,16700.0,13.5054,13.5054,13.4801,13.4801,16700.0
2006-04-19 11:15:00,31.94,31.94,31.88,31.88,18200.0,13.4801,13.4801,13.4548,13.4548,18200.0
2006-04-19 11:20:00,31.89,31.9,31.87,31.9,14800.0,13.459,13.4632,13.4506,13.4632,14800.0
2006-04-19 11:25:00,31.9,31.9,31.86,31.87,6100.0,13.4632,13.4632,13.4464,13.4506,6100.0
2006-04-19 11:30:00,31.86,31.88,31.83,31.84,13700.0,13.4464,13.4548,13.4337,13.4379,13700.0
2006-04-19 11:35:00,31.83,31.86,31.82,31.85,27100.0,13.4337,13.4464,13.4295,13.4421,27100.0
2006-04-19 11:40:00,31.86,31.88,31.85,31.86,15200.0,13.4464,13.4548,13.4421,13.4464,15200.0
2006-04-19 11:45:00,31.87,31.88,31.82,31.82,14700.0,13.4506,13.4548,13.4295,13.4295,14700.0
2006-04-19 11:50:00,31.84,31.85,31.82,31.83,8900.0,13.4379,13.4421,13.4295,13.4337,8900.0
2006-04-19 11:55:00,31.84,31.84,31.81,31.82,17400.0,13.4379,13.4379,13.4253,13.4295,17400.0
2006-04-19 12:00:00,31.83,31.83,31.81,31.81,10900.0,13.4337,13.4337,13.4253,13.4253,10900.0
2006-04-19 12:05:00,31.81,31.82,31.8,31.82,15100.0,13.4253,13.4295,13.421,13.4295,15100.0
2006-04-19 12:10:00,31.82,31.86,31.81,31.86,10900.0,13.4295,13.4464,13.4253,13.4464,10900.0
2006-04-19 12:15:00,31.85,31.86,31.81,31.85,21700.0,13.4421,13.4464,13.4253,13.4421,21700.0
2006-04-19 12:20:00,31.85,31.88,31.85,31.88,20900.0,13.4421,13.4548,13.4421,13.4548,20900.0
2006-04-19 12:25:00,31.86,31.88,31.85,31.86,15500.0,13.4464,13.4548,13.4421,13.4464,15500.0
2006-04-19 12:30:00,31.86,31.87,31.85,31.87,4400.0,13.4464,13.4506,13.4421,13.4506,4400.0
2006-04-19 12:35:00,31.87,31.9,31.86,31.87,6400.0,13.4506,13.4632,13.4464,13.4506,6400.0
2006-04-19 12:40:00,31.89,31.89,31.86,31.86,3900.0,13.459,13.459,13.4464,13.4464,3900.0
2006-04-19 12:45:00,31.87,31.89,31.84,31.85,23300.0,13.4506,13.459,13.4379,13.4421,23300.0
2006-04-19 12:50:00,31.84,31.86,31.8,31.81,49200.0,13.4379,13.4464,13.421,13.4253,49200.0
2006-04-19 12:55:00,31.8,31.8,31.75,31.75,15900.0,13.421,13.421,13.3999,13.3999,15900.0
2006-04-19 13:00:00,31.76,31.77,31.7,31.7,22300.0,13.4041,13.4084,13.3788,13.3788,22300.0
2006-04-19 13:05:00,31.71,31.71,31.67,31.69,22100.0,13.383,13.383,13.3662,13.3746,22100.0
2006-04-19 13:10:00,31.69,31.71,31.68,31.69,9400.0,13.3746,13.383,13.3704,13.3746,9400.0
2006-04-19 13:15:00,31.7,31.75,31.7,31.74,6500.0,13.3788,13.3999,13.3788,13.3957,6500.0
2006-04-19 13:20:00,31.73,31.74,31.7,31.7,6700.0,13.3915,13.3957,13.3788,13.3788,6700.0
2006-04-19 13:25:00,31.7,31.71,31.66,31.66,17200.0,13.3788,13.383,13.3619,13.3619,17200.0
2006-04-19 13:30:00,31.67,31.7,31.66,31.7,9700.0,13.3662,13.3788,13.3619,13.3788,9700.0
2006-04-19 13:35:00,31.7,31.71,31.66,31.69,13200.0,13.3788,13.383,13.3619,13.3746,13200.0
2006-04-19 13:40:00,31.69,31.69,31.65,31.66,59300.0,13.3746,13.3746,13.3577,13.3619,59300.0
2006-04-19 13:45:00,31.65,31.66,31.63,31.65,8200.0,13.3577,13.3619,13.3493,13.3577,8200.0
2006-04-19 13:50:00,31.63,31.65,31.6,31.6,15700.0,13.3493,13.3577,13.3366,13.3366,15700.0
2006-04-19 13:55:00,31.61,31.66,31.6,31.64,12500.0,13.3408,13.3619,13.3366,13.3535,12500.0
2006-04-19 14:00:00,31.65,31.66,31.61,31.62,11800.0,13.3577,13.3619,13.3408,13.3451,11800.0
2006-04-19 14:05:00,31.62,31.63,31.57,31.57,30200.0,13.3451,13.3493,13.324,13.324,30200.0
2006-04-19 14:10:00,31.59,31.62,31.57,31.62,36500.0,13.3324,13.3451,13.324,13.3451,36500.0
2006-04-19 14:15:00,31.61,31.62,31.57,31.62,48800.0,13.3408,13.3451,13.324,13.3451,48800.0
2006-04-19 14:20:00,31.61,31.65,31.6,31.62,49300.0,13.3408,13.3577,13.3366,13.3451,49300.0
2006-04-19 14:25:00,31.64,31.72,31.63,31.71,18700.0,13.3535,13.3873,13.3493,13.383,18700.0
2006-04-19 14:30:00,31.71,31.73,31.69,31.69,14600.0,13.383,13.3915,13.3746,13.3746,14600.0
2006-04-19 14:35:00,31.7,31.7,31.67,31.69,14700.0,13.3788,13.3788,13.3662,13.3746,14700.0
2006-04-19 14:40:00,31.69,31.73,31.67,31.7,24100.0,13.3746,13.3915,13.3662,13.3788,24100.0
2006-04-19 14:45:00,31.71,31.72,31.68,31.7,23000.0,13.383,13.3873,13.3704,13.3788,23000.0
2006-04-19 14:50:00,31.71,31.73,31.7,31.71,16700.0,13.383,13.3915,13.3788,13.383,16700.0
2006-04-19 14:55:00,31.71,31.74,31.7,31.71,16700.0,13.383,13.3957,13.3788,13.383,16700.0
2006-04-19 15:00:00,31.72,31.74,31.71,31.72,13600.0,13.3873,13.3957,13.383,13.3873,13600.0
2006-04-19 15:05:00,31.72,31.76,31.71,31.76,14100.0,13.3873,13.4041,13.383,13.4041,14100.0
2006-04-19 15:10:00,31.74,31.77,31.74,31.77,9600.0,13.3957,13.4084,13.3957,13.4084,9600.0
2006-04-19 15:15:00,31.77,31.79,31.76,31.77,22900.0,13.4084,13.4168,13.4041,13.4084,22900.0
2006-04-19 15:20:00,31.79,31.81,31.77,31.79,24000.0,13.4168,13.4253,13.4084,13.4168,24000.0
2006-04-19 15:25:00,31.78,31.8,31.77,31.78,23100.0,13.4126,13.421,13.4084,13.4126,23100.0
2006-04-19 15:30:00,31.78,31.83,31.78,31.83,22700.0,13.4126,13.4337,13.4126,13.4337,22700.0
2006-04-19 15:35:00,31.82,31.86,31.82,31.86,37400.0,13.4295,13.4464,13.4295,13.4464,37400.0
2006-04-19 15:40:00,31.86,31.87,31.82,31.87,31600.0,13.4464,13.4506,13.4295,13.4506,31600.0
2006-04-19 15:45:00,31.86,31.89,31.86,31.89,55000.0,13.4464,13.459,13.4464,13.459,55000.0
2006-04-19 15:50:00,31.89,31.89,31.86,31.87,45100.0,13.459,13.459,13.4464,13.4506,45100.0
2006-04-19 15:55:00,31.87,31.91,31.87,31.9,80800.0,13.4506,13.4675,13.4506,13.4632,80800.0
2006-04-20 09:30:00,32.07,32.15,31.98,32.09,89900.0,13.535,13.5687,13.497,13.5434,89900.0
2006-04-20 09:35:00,32.08,32.14,32.06,32.08,19800.0,13.5392,13.5645,13.5308,13.5392,19800.0
2006-04-20 09:40:00,32.08,32.11,32.06,32.11,39200.0,13.5392,13.5519,13.5308,13.5519,39200.0
2006-04-20 09:45:00,32.1,32.17,32.07,32.15,21600.0,13.5476,13.5772,13.535,13.5687,21600.0
2006-04-20 09:50:00,32.12,32.14,32.04,32.05,18100.0,13.5561,13.5645,13.5223,13.5265,18100.0
2006-04-20 09:55:00,32.05,32.06,32.03,32.06,30000.0,13.5265,13.5308,13.5181,13.5308,30000.0
2006-04-20 10:00:00,32.06,32.09,32.06,32.08,28100.0,13.5308,13.5434,13.5308,13.5392,28100.0
2006-04-20 10:05:00,32.07,32.19,32.07,32.18,40400.0,13.535,13.5856,13.535,13.5814,40400.0
2006-04-20 10:10:00,32.19,32.21,32.15,32.21,32500.0,13.5856,13.5941,13.5687,13.5941,32500.0
2006-04-20 10:15:00,32.21,32.33,32.21,32.3,56200.0,13.5941,13.6447,13.5941,13.6321,56200.0
2006-04-20 10:20:00,32.32,32.4,32.3,32.4,60000.0,13.6405,13.6743,13.6321,13.6743,60000.0
2006-04-20 10:25:00,32.42,32.46,32.4,32.44,45100.0,13.6827,13.6996,13.6743,13.6911,45100.0
2006-04-20 10:30:00,32.44,32.49,32.4,32.46,34600.0,13.6911,13.7122,13.6743,13.6996,34600.0
2006-04-20 10:35:00,32.46,32.47,32.4,32.43,41400.0,13.6996,13.7038,13.6743,13.6869,41400.0
2006-04-20 10:40:00,32.43,32.43,32.35,32.39,40700.0,13.6869,13.6869,13.6532,13.67,40700.0
2006-04-20 10:45:00,32.37,32.38,32.33,32.34,33100.0,13.6616,13.6658,13.6447,13.6489,33100.0
2006-04-20 10:50:00,32.34,32.4,32.29,32.29,36000.0,13.6489,13.6743,13.6278,13.6278,36000.0
2006-04-20 10:55:00,32.29,32.3,32.25,32.28,41000.0,13.6278,13.6321,13.611,13.6236,41000.0
2006-04-20 11:00:00,32.26,32.3,32.26,32.29,26400.0,13.6152,13.6321,13.6152,13.6278,26400.0
2006-04-20 11:05:00,32.3,32.3,32.25,32.25,17000.0,13.6321,13.6321,13.611,13.611,17000.0
2006-04-20 11:10:00,32.26,32.26,32.24,32.26,9500.0,13.6152,13.6152,13.6067,13.6152,9500.0
2006-04-20 11:15:00,32.26,32.26,32.1,32.14,66600.0,13.6152,13.6152,13.5476,13.5645,66600.0
2006-04-20 11:20:00,32.14,32.21,32.14,32.19,15700.0,13.5645,13.5941,13.5645,13.5856,15700.0
2006-04-20 11:25:00,32.18,32.2,32.18,32.19,19200.0,13.5814,13.5898,13.5814,13.5856,19200.0
2006-04-20 11:30:00,32.19,32.25,32.19,32.22,26500.0,13.5856,13.611,13.5856,13.5983,26500.0
2006-04-20 11:35:00,32.19,32.23,32.16,32.17,55800.0,13.5856,13.6025,13.573,13.5772,55800.0
2006-04-20 11:40:00,32.17,32.17,32.13,32.14,39400.0,13.5772,13.5772,13.5603,13.5645,39400.0
2006-04-20 11:45:00,32.14,32.15,32.1,32.1,25100.0,13.5645,13.5687,13.5476,13.5476,25100.0
2006-04-20 11:50:00,32.11,32.12,32.06,32.06,114400.0,13.5519,13.5561,13.5308,13.5308,114400.0
2006-04-20 11:55:00,32.08,32.1,32.06,32.07,20400.0,13.5392,13.5476,13.5308,13.535,20400.0
2006-04-20 12:00:00,32.06,32.08,32.0,32.05,53900.0,13.5308,13.5392,13.5054,13.5265,53900.0
2006-04-20 12:05:00,32.03,32.08,32.03,32.06,17600.0,13.5181,13.5392,13.5181,13.5308,17600.0
2006-04-20 12:10:00,32.06,32.06,32.04,32.06,23400.0,13.5308,13.5308,13.5223,13.5308,23400.0
2006-04-20 12:15:00,32.06,32.06,32.05,32.06,29700.0,13.5308,13.5308,13.5265,13.5308,29700.0
2006-04-20 12:20:00,32.06,32.06,32.02,32.05,47000.0,13.5308,13.5308,13.5139,13.5265,47000.0
2006-04-20 12:25:00,32.05,32.05,32.03,32.04,8000.0,13.5265,13.5265,13.5181,13.5223,8000.0
2006-04-20 12:30:00,32.05,32.05,32.04,32.05,9600.0,13.5265,13.5265,13.5223,13.5265,9600.0
2006-04-20 12:35:00,32.05,32.05,32.04,32.05,5800.0,13.5265,13.5265,13.5223,13.5265,5800.0
2006-04-20 12:40:00,32.05,32.05,32.0,32.01,62900.0,13.5265,13.5265,13.5054,13.5097,62900.0
2006-04-20 12:45:00,32.01,32.04,32.01,32.02,17700.0,13.5097,13.5223,13.5097,13.5139,17700.0
2006-04-20 12:50:00,32.02,32.04,32.01,32.03,10800.0,13.5139,13.5223,13.5097,13.5181,10800.0
2006-04-20 12:55:00,32.04,32.07,32.03,32.07,15600.0,13.5223,13.535,13.5181,13.535,15600.0
2006-04-20 13:00:00,32.08,32.08,32.05,32.06,11100.0,13.5392,13.5392,13.5265,13.5308,11100.0
2006-04-20 13:05:00,32.05,32.06,32.03,32.05,6500.0,13.5265,13.5308,13.5181,13.5265,6500.0
2006-04-20 13:10:00,32.05,32.06,32.03,32.03,14100.0,13.5265,13.5308,13.5181,13.5181,14100.0
2006-04-20 13:15:00,32.04,32.06,32.02,32.05,7500.0,13.5223,13.5308,13.5139,13.5265,7500.0
2006-04-20 13:20:00,32.06,32.06,31.99,32.0,13900.0,13.5308,13.5308,13.5012,13.5054,13900.0
2006-04-20 13:25:00,32.01,32.02,31.97,32.01,12600.0,13.5097,13.5139,13.4928,13.5097,12600.0
2006-04-20 13:30:00,32.01,32.01,31.98,32.01,8800.0,13.5097,13.5097,13.497,13.5097,8800.0
2006-04-20 13:35:00,32.02,32.03,31.97,31.99,11000.0,13.5139,13.5181,13.4928,13.5012,11000.0
2006-04-20 13:40:00,31.99,32.02,31.99,32.02,14700.0,13.5012,13.5139,13.5012,13.5139,14700.0
2006-04-20 13:45:00,32.02,32.04,31.99,31.99,17900.0,13.5139,13.5223,13.5012,13.5012,17900.0
2006-04-20 13:50:00,32.01,32.02,31.99,32.02,8800.0,13.5097,13.5139,13.5012,13.5139,8800.0
2006-04-20 13:55:00,32.02,32.04,32.01,32.02,8800.0,13.5139,13.5223,13.5097,13.5139,8800.0
2006-04-20 14:00:00,32.02,32.04,32.01,32.02,14600.0,13.5139,13.5223,13.5097,13.5139,14600.0
2006-04-20 14:05:00,32.03,32.04,32.02,32.04,14000.0,13.5181,13.5223,13.5139,13.5223,14000.0
2006-04-20 14:10:00,32.03,32.05,32.01,32.03,18100.0,13.5181,13.5265,13.5097,13.5181,18100.0
2006-04-20 14:15:00,32.04,32.07,32.02,32.03,21400.0,13.5223,13.535,13.5139,13.5181,21400.0
2006-04-20 14:20:00,32.03,32.04,32.02,32.04,7400.0,13.5181,13.5223,13.5139,13.5223,7400.0
2006-04-20 14:25:00,32.04,32.07,32.03,32.07,32800.0,13.5223,13.535,13.5181,13.535,32800.0
2006-04-20 14:30:00,32.07,32.09,32.05,32.09,21800.0,13.535,13.5434,13.5265,13.5434,21800.0
2006-04-20 14:35:00,32.09,32.09,32.04,32.04,13900.0,13.5434,13.5434,13.5223,13.5223,13900.0
2006-04-20 14:40:00,32.04,32.05,32.02,32.03,12500.0,13.5223,13.5265,13.5139,13.5181,12500.0
2006-04-20 14:45:00,32.03,32.04,32.02,32.03,9300.0,13.5181,13.5223,13.5139,13.5181,9300.0
2006-04-20 14:50:00,32.03,32.06,32.03,32.04,8700.0,13.5181,13.5308,13.5181,13.5223,8700.0
2006-04-20 14:55:00,32.04,32.07,32.04,32.06,12800.0,13.5223,13.535,13.5223,13.5308,12800.0
2006-04-20 15:00:00,32.06,32.06,32.04,32.06,14000.0,13.5308,13.5308,13.5223,13.5308,14000.0
2006-04-20 15:05:00,32.05,32.09,32.05,32.09,27600.0,13.5265,13.5434,13.5265,13.5434,27600.0
2006-04-20 15:10:00,32.09,32.11,32.07,32.08,41500.0,13.5434,13.5519,13.535,13.5392,41500.0
2006-04-20 15:15:00,32.08,32.09,32.05,32.07,30200.0,13.5392,13.5434,13.5265,13.535,30200.0
2006-04-20 15:20:00,32.06,32.08,32.05,32.06,21400.0,13.5308,13.5392,13.5265,13.5308,21400.0
2006-04-20 15:25:00,32.06,32.08,32.06,32.07,22400.0,13.5308,13.5392,13.5308,13.535,22400.0
2006-04-20 15:30:00,32.07,32.09,32.05,32.05,29700.0,13.535,13.5434,13.5265,13.5265,29700.0
2006-04-20 15:35:00,32.05,32.07,32.05,32.06,23100.0,13.5265,13.535,13.5265,13.5308,23100.0
2006-04-20 15:40:00,32.06,32.08,32.05,32.08,27400.0,13.5308,13.5392,13.5265,13.5392,27400.0
2006-04-20 15:45:00,32.07,32.08,32.03,32.04,44100.0,13.535,13.5392,13.5181,13.5223,44100.0
2006-04-20 15:50:00,32.04,32.05,32.02,32.05,34400.0,13.5223,13.5265,13.5139,13.5265,34400.0
2006-04-20 15:55:00,32.05,32.06,32.02,32.02,68400.0,13.5265,13.5308,13.5139,13.5139,68400.0
2006-04-21 09:30:00,32.12,32.14,32.0,32.08,255200.0,13.5561,13.5645,13.5054,13.5392,255200.0
2006-04-21 09:35:00,32.05,32.19,32.0,32.19,42500.0,13.5265,13.5856,13.5054,13.5856,42500.0
2006-04-21 09:40:00,32.21,32.21,32.09,32.11,44100.0,13.5941,13.5941,13.5434,13.5519,44100.0
2006-04-21 09:45:00,32.13,32.14,32.05,32.11,25100.0,13.5603,13.5645,13.5265,13.5519,25100.0
2006-04-21 09:50:00,32.09,32.1,32.05,32.09,28800.0,13.5434,13.5476,13.5265,13.5434,28800.0
2006-04-21 09:55:00,32.06,32.09,32.02,32.03,17300.0,13.5308,13.5434,13.5139,13.5181,17300.0
2006-04-21 10:00:00,32.04,32.05,32.02,32.04,20200.0,13.5223,13.5265,13.5139,13.5223,20200.0
2006-04-21 10:05:00,32.04,32.05,32.0,32.03,11900.0,13.5223,13.5265,13.5054,13.5181,11900.0
2006-04-21 10:10:00,32.04,32.1,32.01,32.1,63500.0,13.5223,13.5476,13.5097,13.5476,63500.0
2006-04-21 10:15:00,32.09,32.1,32.07,32.07,19300.0,13.5434,13.5476,13.535,13.535,19300.0
2006-04-21 10:20:00,32.07,32.1,32.07,32.09,11300.0,13.535,13.5476,13.535,13.5434,11300.0
2006-04-21 10:25:00,32.09,32.1,32.05,32.05,11700.0,13.5434,13.5476,13.5265,13.5265,11700.0
2006-04-21 10:30:00,32.04,32.07,32.03,32.03,15600.0,13.5223,13.535,13.5181,13.5181,15600.0
2006-04-21 10:35:00,32.04,32.04,32.0,32.0,31500.0,13.5223,13.5223,13.5054,13.5054,31500.0
2006-04-21 10:40:00,32.0,32.03,31.98,32.02,31000.0,13.5054,13.5181,13.497,13.5139,31000.0
2006-04-21 10:45:00,32.01,32.03,31.98,32.01,25700.0,13.5097,13.5181,13.497,13.5097,25700.0
2006-04-21 10:50:00,32.01,32.02,31.99,32.01,21500.0,13.5097,13.5139,13.5012,13.5097,21500.0
2006-04-21 10:55:00,32.01,32.01,31.95,31.95,46700.0,13.5097,13.5097,13.4843,13.4843,46700.0
2006-04-21 11:00:00,31.97,32.03,31.97,32.02,33300.0,13.4928,13.5181,13.4928,13.5139,33300.0
2006-04-21 11:05:00,32.04,32.04,31.97,31.99,23500.0,13.5223,13.5223,13.4928,13.5012,23500.0
2006-04-21 11:10:00,31.99,31.99,31.92,31.97,37100.0,13.5012,13.5012,13.4717,13.4928,37100.0
2006-04-21 11:15:00,31.98,32.01,31.98,32.0,32000.0,13.497,13.5097,13.497,13.5054,32000.0
2006-04-21 11:20:00,31.99,32.03,31.99,32.03,34700.0,13.5012,13.5181,13.5012,13.5181,34700.0
2006-04-21 11:25:00,32.02,32.09,32.0,32.03,40700.0,13.5139,13.5434,13.5054,13.5181,40700.0
2006-04-21 11:30:00,32.05,32.07,32.0,32.0,28300.0,13.5265,13.535,13.5054,13.5054,28300.0
2006-04-21 11:35:00,32.01,32.01,31.99,32.01,18200.0,13.5097,13.5097,13.5012,13.5097,18200.0
2006-04-21 11:40:00,32.01,32.03,31.99,32.02,15200.0,13.5097,13.5181,13.5012,13.5139,15200.0
2006-04-21 11:45:00,32.02,32.05,32.01,32.03,21900.0,13.5139,13.5265,13.5097,13.5181,21900.0
2006-04-21 11:50:00,32.04,32.08,32.04,32.05,20200.0,13.5223,13.5392,13.5223,13.5265,20200.0
2006-04-21 11:55:00,32.05,32.06,31.99,31.99,15200.0,13.5265,13.5308,13.5012,13.5012,15200.0
2006-04-21 12:00:00,32.0,32.0,31.98,32.0,6900.0,13.5054,13.5054,13.497,13.5054,6900.0
2006-04-21 12:05:00,31.99,32.01,31.99,31.99,9900.0,13.5012,13.5097,13.5012,13.5012,9900.0
2006-04-21 12:10:00,31.99,32.01,31.97,32.01,13200.0,13.5012,13.5097,13.4928,13.5097,13200.0
2006-04-21 12:15:00,32.01,32.02,31.95,31.97,20400.0,13.5097,13.5139,13.4843,13.4928,20400.0
2006-04-21 12:20:00,31.97,32.02,31.96,32.0,13100.0,13.4928,13.5139,13.4886,13.5054,13100.0
2006-04-21 12:25:00,32.0,32.03,31.98,32.02,12900.0,13.5054,13.5181,13.497,13.5139,12900.0
2006-04-21 12:30:00,32.03,32.06,32.02,32.04,23200.0,13.5181,13.5308,13.5139,13.5223,23200.0
2006-04-21 12:35:00,32.03,32.04,32.0,32.02,15900.0,13.5181,13.5223,13.5054,13.5139,15900.0
2006-04-21 12:40:00,32.02,32.04,32.01,32.02,8700.0,13.5139,13.5223,13.5097,13.5139,8700.0
2006-04-21 12:45:00,32.02,32.03,32.0,32.01,17000.0,13.5139,13.5181,13.5054,13.5097,17000.0
2006-04-21 12:50:00,32.0,32.0,31.97,31.98,9500.0,13.5054,13.5054,13.4928,13.497,9500.0
2006-04-21 12:55:00,31.98,31.99,31.95,31.96,14800.0,13.497,13.5012,13.4843,13.4886,14800.0
2006-04-21 13:00:00,31.96,31.99,31.96,31.98,3500.0,13.4886,13.5012,13.4886,13.497,3500.0
2006-04-21 13:05:00,31.99,31.99,31.95,31.95,9300.0,13.5012,13.5012,13.4843,13.4843,9300.0
2006-04-21 13:10:00,31.96,31.97,31.95,31.97,19600.0,13.4886,13.4928,13.4843,13.4928,19600.0
2006-04-21 13:15:00,31.95,31.95,31.93,31.94,13100.0,13.4843,13.4843,13.4759,13.4801,13100.0
2006-04-21 13:20:00,31.94,31.95,31.92,31.93,16300.0,13.4801,13.4843,13.4717,13.4759,16300.0
2006-04-21 13:25:00,31.93,31.94,31.9,31.91,18100.0,13.4759,13.4801,13.4632,13.4675,18100.0
2006-04-21 13:30:00,31.92,31.95,31.91,31.94,19900.0,13.4717,13.4843,13.4675,13.4801,19900.0
2006-04-21 13:35:00,31.91,31.94,31.91,31.91,4300.0,13.4675,13.4801,13.4675,13.4675,4300.0
2006-04-21 13:40:00,31.92,31.94,31.91,31.91,10600.0,13.4717,13.4801,13.4675,13.4675,10600.0
2006-04-21 13:45:00,31.91,31.93,31.91,31.93,6400.0,13.4675,13.4759,13.4675,13.4759,6400.0
2006-04-21 13:50:00,31.92,31.93,31.9,31.92,12600.0,13.4717,13.4759,13.4632,13.4717,12600.0
2006-04-21 13:55:00,31.9,31.92,31.89,31.9,9400.0,13.4632,13.4717,13.459,13.4632,9400.0
2006-04-21 14:00:00,31.91,31.92,31.84,31.84,20900.0,13.4675,13.4717,13.4379,13.4379,20900.0
2006-04-21 14:05:00,31.84,31.86,31.83,31.84,18900.0,13.4379,13.4464,13.4337,13.4379,18900.0
2006-04-21 14:10:00,31.83,31.87,31.8,31.86,29000.0,13.4337,13.4506,13.421,13.4464,29000.0
2006-04-21 14:15:00,31.86,31.87,31.84,31.87,29400.0,13.4464,13.4506,13.4379,13.4506,29400.0
2006-04-21 14:20:00,31.87,31.9,31.85,31.87,21900.0,13.4506,13.4632,13.4421,13.4506,21900.0
2006-04-21 14:25:00,31.87,31.88,31.84,31.87,27800.0,13.4506,13.4548,13.4379,13.4506,27800.0
2006-04-21 14:30:00,31.85,31.86,31.8,31.8,22300.0,13.4421,13.4464,13.421,13.421,22300.0
2006-04-21 14:35:00,31.8,31.81,31.75,31.77,35000.0,13.421,13.4253,13.3999,13.4084,35000.0
2006-04-21 14:40:00,31.78,31.78,31.76,31.77,17000.0,13.4126,13.4126,13.4041,13.4084,17000.0
2006-04-21 14:45:00,31.77,31.78,31.72,31.73,33400.0,13.4084,13.4126,13.3873,13.3915,33400.0
2006-04-21 14:50:00,31.73,31.77,31.73,31.77,29900.0,13.3915,13.4084,13.3915,13.4084,29900.0
2006-04-21 14:55:00,31.77,31.77,31.74,31.74,20700.0,13.4084,13.4084,13.3957,13.3957,20700.0
2006-04-21 15:00:00,31.76,31.77,31.71,31.75,38200.0,13.4041,13.4084,13.383,13.3999,38200.0
2006-04-21 15:05:00,31.75,31.8,31.74,31.77,39900.0,13.3999,13.421,13.3957,13.4084,39900.0
2006-04-21 15:10:00,31.77,31.8,31.76,31.79,47600.0,13.4084,13.421,13.4041,13.4168,47600.0
2006-04-21 15:15:00,31.78,31.8,31.75,31.79,23800.0,13.4126,13.421,13.3999,13.4168,23800.0
2006-04-21 15:20:00,31.79,31.84,31.79,31.84,14300.0,13.4168,13.4379,13.4168,13.4379,14300.0
2006-04-21 15:25:00,31.84,31.86,31.79,31.86,48100.0,13.4379,13.4464,13.4168,13.4464,48100.0
2006-04-21 15:30:00,31.85,31.96,31.84,31.96,90300.0,13.4421,13.4886,13.4379,13.4886,90300.0
2006-04-21 15:35:00,31.95,31.97,31.9,31.9,62500.0,13.4843,13.4928,13.4632,13.4632,62500.0
2006-04-21 15:40:00,31.9,31.99,31.9,31.99,55000.0,13.4632,13.5012,13.4632,13.5012,55000.0
2006-04-21 15:45:00,31.99,32.0,31.92,31.95,56000.0,13.5012,13.5054,13.4717,13.4843,56000.0
2006-04-21 15:50:00,31.96,31.98,31.94,31.94,42900.0,13.4886,13.497,13.4801,13.4801,42900.0
2006-04-21 15:55:00,31.96,32.0,31.95,31.97,63800.0,13.4886,13.5054,13.4843,13.4928,63800.0
2006-04-24 09:30:00,31.9,32.0,31.9,31.99,53500.0,13.4632,13.5054,13.4632,13.5012,53500.0
2006-04-24 09:35:00,31.98,31.98,31.83,31.96,27900.0,13.497,13.497,13.4337,13.4886,27900.0
2006-04-24 09:40:00,31.95,32.09,31.93,32.07,32100.0,13.4843,13.5434,13.4759,13.535,32100.0
2006-04-24 09:45:00,32.08,32.09,31.9,31.94,55200.0,13.5392,13.5434,13.4632,13.4801,55200.0
2006-04-24 09:50:00,31.94,32.04,31.94,31.98,14600.0,13.4801,13.5223,13.4801,13.497,14600.0
2006-04-24 09:55:00,31.98,32.06,31.94,31.95,25200.0,13.497,13.5308,13.4801,13.4843,25200.0
2006-04-24 10:00:00,31.94,32.0,31.94,31.99,15400.0,13.4801,13.5054,13.4801,13.5012,15400.0
2006-04-24 10:05:00,31.99,32.01,31.91,31.92,24500.0,13.5012,13.5097,13.4675,13.4717,24500.0
2006-04-24 10:10:00,31.94,31.99,31.92,31.94,20200.0,13.4801,13.5012,13.4717,13.4801,20200.0
2006-04-24 10:15:00,31.94,31.95,31.85,31.9,50000.0,13.4801,13.4843,13.4421,13.4632,50000.0
2006-04-24 10:20:00,31.9,31.96,31.89,31.95,15500.0,13.4632,13.4886,13.459,13.4843,15500.0
2006-04-24 10:25:00,31.96,31.96,31.9,31.92,20900.0,13.4886,13.4886,13.4632,13.4717,20900.0
2006-04-24 10:30:00,31.94,31.97,31.94,31.95,14300.0,13.4801,13.4928,13.4801,13.4843,14300.0
2006-04-24 10:35:00,31.95,32.04,31.94,31.99,18000.0,13.4843,13.5223,13.4801,13.5012,18000.0
2006-04-24 10:40:00,31.99,32.05,31.99,32.02,14500.0,13.5012,13.5265,13.5012,13.5139,14500.0
2006-04-24 10:45:00,32.01,32.05,31.99,32.02,18800.0,13.5097,13.5265,13.5012,13.5139,18800.0
2006-04-24 10:50:00,32.02,32.02,31.98,32.0,14200.0,13.5139,13.5139,13.497,13.5054,14200.0
2006-04-24 10:55:00,32.0,32.01,31.97,31.98,21200.0,13.5054,13.5097,13.4928,13.497,21200.0
2006-04-24 11:00:00,31.98,31.99,31.96,31.98,11400.0,13.497,13.5012,13.4886,13.497,11400.0
2006-04-24 11:05:00,31.97,31.98,31.9,31.93,23200.0,13.4928,13.497,13.4632,13.4759,23200.0
2006-04-24 11:10:00,31.92,31.96,31.92,31.94,11000.0,13.4717,13.4886,13.4717,13.4801,11000.0
2006-04-24 11:15:00,31.94,31.98,31.93,31.93,17800.0,13.4801,13.497,13.4759,13.4759,17800.0
2006-04-24 11:20:00,31.93,31.95,31.9,31.91,21600.0,13.4759,13.4843,13.4632,13.4675,21600.0
2006-04-24 11:25:00,31.92,31.96,31.91,31.96,15100.0,13.4717,13.4886,13.4675,13.4886,15100.0
2006-04-24 11:30:00,31.96,32.03,31.96,32.01,46100.0,13.4886,13.5181,13.4886,13.5097,46100.0
2006-04-24 11:35:00,32.01,32.05,32.01,32.03,28600.0,13.5097,13.5265,13.5097,13.5181,28600.0
2006-04-24 11:40:00,32.03,32.05,32.0,32.02,14000.0,13.5181,13.5265,13.5054,13.5139,14000.0
2006-04-24 11:45:00,32.01,32.04,31.99,32.02,35000.0,13.5097,13.5223,13.5012,13.5139,35000.0
2006-04-24 11:50:00,32.04,32.07,32.03,32.06,22700.0,13.5223,13.535,13.5181,13.5308,22700.0
2006-04-24 11:55:00,32.06,32.11,32.03,32.1,30800.0,13.5308,13.5519,13.5181,13.5476,30800.0
2006-04-24 12:00:00,32.09,32.11,32.07,32.09,30000.0,13.5434,13.5519,13.535,13.5434,30000.0
2006-04-24 12:05:00,32.09,32.11,32.07,32.09,21800.0,13.5434,13.5519,13.535,13.5434,21800.0
2006-04-24 12:10:00,32.08,32.11,32.06,32.09,28800.0,13.5392,13.5519,13.5308,13.5434,28800.0
2006-04-24 12:15:00,32.09,32.13,32.08,32.1,26400.0,13.5434,13.5603,13.5392,13.5476,26400.0
2006-04-24 12:20:00,32.11,32.13,32.07,32.1,25800.0,13.5519,13.5603,13.535,13.5476,25800.0
2006-04-24 12:25:00,32.1,32.11,32.08,32.11,15900.0,13.5476,13.5519,13.5392,13.5519,15900.0
2006-04-24 12:30:00,32.11,32.11,32.09,32.11,22800.0,13.5519,13.5519,13.5434,13.5519,22800.0
2006-04-24 12:35:00,32.11,32.14,32.09,32.12,25700.0,13.5519,13.5645,13.5434,13.5561,25700.0
2006-04-24 12:40:00,32.12,32.15,32.1,32.15,21100.0,13.5561,13.5687,13.5476,13.5687,21100.0
2006-04-24 12:45:00,32.15,32.17,32.13,32.15,13200.0,13.5687,13.5772,13.5603,13.5687,13200.0
2006-04-24 12:50:00,32.15,32.18,32.14,32.16,14700.0,13.5687,13.5814,13.5645,13.573,14700.0
2006-04-24 12:55:00,32.15,32.18,32.13,32.16,16100.0,13.5687,13.5814,13.5603,13.573,16100.0
2006-04-24 13:00:00,32.15,32.16,32.09,32.1,178500.0,13.5687,13.573,13.5434,13.5476,178500.0
2006-04-24 13:05:00,32.1,32.13,32.09,32.12,13100.0,13.5476,13.5603,13.5434,13.5561,13100.0
2006-04-24 13:10:00,32.12,32.14,32.06,32.1,17300.0,13.5561,13.5645,13.5308,13.5476,17300.0
2006-04-24 13:15:00,32.1,32.13,32.09,32.12,39800.0,13.5476,13.5603,13.5434,13.5561,39800.0
2006-04-24 13:20:00,32.11,32.13,32.1,32.13,17000.0,13.5519,13.5603,13.5476,13.5603,17000.0
2006-04-24 13:25:00,32.13,32.14,32.12,32.14,27800.0,13.5603,13.5645,13.5561,13.5645,27800.0
2006-04-24 13:30:00,32.14,32.16,32.13,32.14,29200.0,13.5645,13.573,13.5603,13.5645,29200.0
2006-04-24 13:35:00,32.14,32.16,32.14,32.15,8900.0,13.5645,13.573,13.5645,13.5687,8900.0
2006-04-24 13:40:00,32.15,32.18,32.15,32.18,17200.0,13.5687,13.5814,13.5687,13.5814,17200.0
2006-04-24 13:45:00,32.17,32.19,32.16,32.19,20300.0,13.5772,13.5856,13.573,13.5856,20300.0
2006-04-24 13:50:00,32.19,32.2,32.18,32.2,23400.0,13.5856,13.5898,13.5814,13.5898,23400.0
2006-04-24 13:55:00,32.21,32.21,32.18,32.2,23600.0,13.5941,13.5941,13.5814,13.5898,23600.0
2006-04-24 14:00:00,32.2,32.22,32.19,32.2,23100.0,13.5898,13.5983,13.5856,13.5898,23100.0
2006-04-24 14:05:00,32.21,32.21,32.17,32.19,21300.0,13.5941,13.5941,13.5772,13.5856,21300.0
2006-04-24 14:10:00,32.18,32.18,32.14,32.15,20000.0,13.5814,13.5814,13.5645,13.5687,20000.0
2006-04-24 14:15:00,32.15,32.21,32.13,32.2,17400.0,13.5687,13.5941,13.5603,13.5898,17400.0
2006-04-24 14:20:00,32.2,32.22,32.19,32.2,29200.0,13.5898,13.5983,13.5856,13.5898,29200.0
2006-04-24 14:25:00,32.2,32.24,32.2,32.23,33100.0,13.5898,13.6067,13.5898,13.6025,33100.0
2006-04-24 14:30:00,32.23,32.25,32.22,32.23,39400.0,13.6025,13.611,13.5983,13.6025,39400.0
2006-04-24 14:35:00,32.23,32.24,32.22,32.23,16100.0,13.6025,13.6067,13.5983,13.6025,16100.0
2006-04-24 14:40:00,32.23,32.24,32.22,32.23,33900.0,13.6025,13.6067,13.5983,13.6025,33900.0
2006-04-24 14:45:00,32.24,32.29,32.23,32.29,38400.0,13.6067,13.6278,13.6025,13.6278,38400.0
2006-04-24 14:50:00,32.29,32.3,32.26,32.27,80300.0,13.6278,13.6321,13.6152,13.6194,80300.0
2006-04-24 14:55:00,32.27,32.3,32.27,32.29,31100.0,13.6194,13.6321,13.6194,13.6278,31100.0
2006-04-24 15:00:00,32.3,32.34,32.3,32.33,71400.0,13.6321,13.6489,13.6321,13.6447,71400.0
2006-04-24 15:05:00,32.33,32.33,32.3,32.32,25300.0,13.6447,13.6447,13.6321,13.6405,25300.0
2006-04-24 15:10:00,32.32,32.36,32.32,32.36,59900.0,13.6405,13.6574,13.6405,13.6574,59900.0
2006-04-24 15:15:00,32.36,32.4,32.35,32.37,98100.0,13.6574,13.6743,13.6532,13.6616,98100.0
2006-04-24 15:20:00,32.38,32.39,32.35,32.35,35300.0,13.6658,13.67,13.6532,13.6532,35300.0
2006-04-24 15:25:00,32.36,32.38,32.34,32.38,36000.0,13.6574,13.6658,13.6489,13.6658,36000.0
2006-04-24 15:30:00,32.37,32.44,32.36,32.36,65000.0,13.6616,13.6911,13.6574,13.6574,65000.0
2006-04-24 15:35:00,32.36,32.39,32.32,32.34,54300.0,13.6574,13.67,13.6405,13.6489,54300.0
2006-04-24 15:40:00,32.34,32.36,32.32,32.36,62400.0,13.6489,13.6574,13.6405,13.6574,62400.0
2006-04-24 15:45:00,32.36,32.42,32.33,32.39,67800.0,13.6574,13.6827,13.6447,13.67,67800.0
2006-04-24 15:50:00,32.39,32.41,32.37,32.38,54100.0,13.67,13.6785,13.6616,13.6658,54100.0
2006-04-24 15:55:00,32.39,32.39,32.35,32.37,69500.0,13.67,13.67,13.6532,13.6616,69500.0
2006-04-25 09:30:00,32.33,32.34,32.29,32.29,63500.0,13.6447,13.6489,13.6278,13.6278,63500.0
2006-04-25 09:35:00,32.29,32.29,32.2,32.23,23600.0,13.6278,13.6278,13.5898,13.6025,23600.0
2006-04-25 09:40:00,32.2,32.2,32.15,32.17,16300.0,13.5898,13.5898,13.5687,13.5772,16300.0
2006-04-25 09:45:00,32.18,32.2,32.17,32.18,14400.0,13.5814,13.5898,13.5772,13.5814,14400.0
2006-04-25 09:50:00,32.18,32.28,32.18,32.22,39300.0,13.5814,13.6236,13.5814,13.5983,39300.0
2006-04-25 09:55:00,32.22,32.31,32.2,32.23,61400.0,13.5983,13.6363,13.5898,13.6025,61400.0
2006-04-25 10:00:00,32.23,32.25,32.2,32.21,91600.0,13.6025,13.611,13.5898,13.5941,91600.0
2006-04-25 10:05:00,32.17,32.18,32.08,32.08,44800.0,13.5772,13.5814,13.5392,13.5392,44800.0
2006-04-25 10:10:00,32.06,32.06,32.0,32.01,48400.0,13.5308,13.5308,13.5054,13.5097,48400.0
2006-04-25 10:15:00,32.01,32.02,31.95,31.96,69000.0,13.5097,13.5139,13.4843,13.4886,69000.0
2006-04-25 10:20:00,31.96,31.98,31.93,31.95,27300.0,13.4886,13.497,13.4759,13.4843,27300.0
2006-04-25 10:25:00,31.95,32.03,31.94,32.03,24800.0,13.4843,13.5181,13.4801,13.5181,24800.0
2006-04-25 10:30:00,32.02,32.02,31.92,31.95,47600.0,13.5139,13.5139,13.4717,13.4843,47600.0
2006-04-25 10:35:00,31.95,32.0,31.92,31.92,30300.0,13.4843,13.5054,13.4717,13.4717,30300.0
2006-04-25 10:40:00,31.92,31.92,31.87,31.89,53200.0,13.4717,13.4717,13.4506,13.459,53200.0
2006-04-25 10:45:00,31.89,31.93,31.88,31.91,35400.0,13.459,13.4759,13.4548,13.4675,35400.0
2006-04-25 10:50:00,31.89,31.98,31.89,31.96,28100.0,13.459,13.497,13.459,13.4886,28100.0
2006-04-25 10:55:00,31.97,31.99,31.9,31.94,36900.0,13.4928,13.5012,13.4632,13.4801,36900.0
2006-04-25 11:00:00,31.94,31.96,31.91,31.96,17800.0,13.4801,13.4886,13.4675,13.4886,17800.0
2006-04-25 11:05:00,31.95,31.98,31.93,31.96,38700.0,13.4843,13.497,13.4759,13.4886,38700.0
2006-04-25 11:10:00,31.96,31.98,31.93,31.95,26400.0,13.4886,13.497,13.4759,13.4843,26400.0
2006-04-25 11:15:00,31.95,31.97,31.95,31.96,19200.0,13.4843,13.4928,13.4843,13.4886,19200.0
2006-04-25 11:20:00,31.95,31.99,31.94,31.94,18300.0,13.4843,13.5012,13.4801,13.4801,18300.0
2006-04-25 11:25:00,31.93,31.98,31.92,31.94,20500.0,13.4759,13.497,13.4717,13.4801,20500.0
2006-04-25 11:30:00,31.94,31.96,31.92,31.95,17200.0,13.4801,13.4886,13.4717,13.4843,17200.0
2006-04-25 11:35:00,31.94,31.94,31.9,31.9,22900.0,13.4801,13.4801,13.4632,13.4632,22900.0
2006-04-25 11:40:00,31.9,31.91,31.82,31.82,41500.0,13.4632,13.4675,13.4295,13.4295,41500.0
2006-04-25 11:45:00,31.82,31.85,31.8,31.8,22500.0,13.4295,13.4421,13.421,13.421,22500.0
2006-04-25 11:50:00,31.8,31.8,31.74,31.74,22300.0,13.421,13.421,13.3957,13.3957,22300.0
2006-04-25 11:55:00,31.76,31.81,31.75,31.76,17300.0,13.4041,13.4253,13.3999,13.4041,17300.0
2006-04-25 12:00:00,31.76,31.77,31.66,31.75,24400.0,13.4041,13.4084,13.3619,13.3999,24400.0
2006-04-25 12:05:00,31.75,31.75,31.67,31.67,12900.0,13.3999,13.3999,13.3662,13.3662,12900.0
2006-04-25 12:10:00,31.67,31.73,31.66,31.72,25600.0,13.3662,13.3915,13.3619,13.3873,25600.0
2006-04-25 12:15:00,31.72,31.75,31.71,31.73,10700.0,13.3873,13.3999,13.383,13.3915,10700.0
2006-04-25 12:20:00,31.73,31.73,31.7,31.71,10700.0,13.3915,13.3915,13.3788,13.383,10700.0
2006-04-25 12:25:00,31.71,31.78,31.71,31.76,10100.0,13.383,13.4126,13.383,13.4041,10100.0
2006-04-25 12:30:00,31.76,31.82,31.76,31.78,9500.0,13.4041,13.4295,13.4041,13.4126,9500.0
2006-04-25 12:35:00,31.79,31.82,31.78,31.79,15800.0,13.4168,13.4295,13.4126,13.4168,15800.0
2006-04-25 12:40:00,31.79,31.81,31.78,31.8,12000.0,13.4168,13.4253,13.4126,13.421,12000.0
2006-04-25 12:45:00,31.8,31.83,31.79,31.83,12800.0,13.421,13.4337,13.4168,13.4337,12800.0
2006-04-25 12:50:00,31.83,31.85,31.81,31.81,7900.0,13.4337,13.4421,13.4253,13.4253,7900.0
2006-04-25 12:55:00,31.81,31.82,31.8,31.82,19900.0,13.4253,13.4295,13.421,13.4295,19900.0
2006-04-25 13:00:00,31.83,31.83,31.72,31.77,35500.0,13.4337,13.4337,13.3873,13.4084,35500.0
2006-04-25 13:05:00,31.78,31.81,31.73,31.76,21800.0,13.4126,13.4253,13.3915,13.4041,21800.0
2006-04-25 13:10:00,31.76,31.78,31.64,31.66,25100.0,13.4041,13.4126,13.3535,13.3619,25100.0
2006-04-25 13:15:00,31.72,31.85,31.66,31.77,98200.0,13.3873,13.4421,13.3619,13.4084,98200.0
2006-04-25 13:20:00,31.78,31.8,31.76,31.78,20200.0,13.4126,13.421,13.4041,13.4126,20200.0
2006-04-25 13:25:00,31.77,31.8,31.73,31.76,16500.0,13.4084,13.421,13.3915,13.4041,16500.0
2006-04-25 13:30:00,31.76,31.82,31.73,31.75,25900.0,13.4041,13.4295,13.3915,13.3999,25900.0
2006-04-25 13:35:00,31.73,31.77,31.73,31.77,16700.0,13.3915,13.4084,13.3915,13.4084,16700.0
2006-04-25 13:40:00,31.76,31.76,31.69,31.69,65900.0,13.4041,13.4041,13.3746,13.3746,65900.0
2006-04-25 13:45:00,31.69,31.75,31.68,31.75,25500.0,13.3746,13.3999,13.3704,13.3999,25500.0
2006-04-25 13:50:00,31.74,31.77,31.74,31.77,33300.0,13.3957,13.4084,13.3957,13.4084,33300.0
2006-04-25 13:55:00,31.77,31.78,31.75,31.77,30100.0,13.4084,13.4126,13.3999,13.4084,30100.0
2006-04-25 14:00:00,31.77,31.81,31.76,31.79,26400.0,13.4084,13.4253,13.4041,13.4168,26400.0
2006-04-25 14:05:00,31.78,31.85,31.78,31.85,45400.0,13.4126,13.4421,13.4126,13.4421,45400.0
2006-04-25 14:10:00,31.85,31.88,31.85,31.87,21500.0,13.4421,13.4548,13.4421,13.4506,21500.0
2006-04-25 14:15:00,31.88,31.88,31.84,31.86,12900.0,13.4548,13.4548,13.4379,13.4464,12900.0
2006-04-25 14:20:00,31.86,31.9,31.83,31.89,52400.0,13.4464,13.4632,13.4337,13.459,52400.0
2006-04-25 14:25:00,31.9,31.95,31.87,31.88,22600.0,13.4632,13.4843,13.4506,13.4548,22600.0
2006-04-25 14:30:00,31.87,31.9,31.85,31.85,37300.0,13.4506,13.4632,13.4421,13.4421,37300.0
2006-04-25 14:35:00,31.85,31.87,31.85,31.85,29700.0,13.4421,13.4506,13.4421,13.4421,29700.0
2006-04-25 14:40:00,31.85,31.88,31.85,31.85,34000.0,13.4421,13.4548,13.4421,13.4421,34000.0
2006-04-25 14:45:00,31.85,31.88,31.83,31.84,66400.0,13.4421,13.4548,13.4337,13.4379,66400.0
2006-04-25 14:50:00,31.84,31.84,31.8,31.8,44500.0,13.4379,13.4379,13.421,13.421,44500.0
2006-04-25 14:55:00,31.8,31.82,31.8,31.81,21200.0,13.421,13.4295,13.421,13.4253,21200.0
2006-04-25 15:00:00,31.81,31.85,31.81,31.83,39800.0,13.4253,13.4421,13.4253,13.4337,39800.0
2006-04-25 15:05:00,31.82,31.84,31.8,31.81,38400.0,13.4295,13.4379,13.421,13.4253,38400.0
2006-04-25 15:10:00,31.8,31.81,31.79,31.79,54200.0,13.421,13.4253,13.4168,13.4168,54200.0
2006-04-25 15:15:00,31.8,31.82,31.78,31.8,40100.0,13.421,13.4295,13.4126,13.421,40100.0
2006-04-25 15:20:00,31.81,31.86,31.8,31.83,20300.0,13.4253,13.4464,13.421,13.4337,20300.0
2006-04-25 15:25:00,31.84,31.86,31.79,31.86,22900.0,13.4379,13.4464,13.4168,13.4464,22900.0
2006-04-25 15:30:00,31.86,31.98,31.84,31.96,69500.0,13.4464,13.497,13.4379,13.4886,69500.0
2006-04-25 15:35:00,31.94,31.96,31.81,31.82,41600.0,13.4801,13.4886,13.4253,13.4295,41600.0
2006-04-25 15:40:00,31.82,31.83,31.8,31.8,29500.0,13.4295,13.4337,13.421,13.421,29500.0
2006-04-25 15:45:00,31.8,31.83,31.79,31.8,27600.0,13.421,13.4337,13.4168,13.421,27600.0
2006-04-25 15:50:00,31.79,31.8,31.7,31.71,73400.0,13.4168,13.421,13.3788,13.383,73400.0
2006-04-25 15:55:00,31.71,31.75,31.7,31.74,57200.0,13.383,13.3999,13.3788,13.3957,57200.0
2006-04-26 09:30:00,31.77,31.81,31.77,31.81,63500.0,13.4084,13.4253,13.4084,13.4253,63500.0
2006-04-26 09:35:00,31.81,31.83,31.72,31.74,34300.0,13.4253,13.4337,13.3873,13.3957,34300.0
2006-04-26 09:40:00,31.73,31.74,31.61,31.61,31100.0,13.3915,13.3957,13.3408,13.3408,31100.0
2006-04-26 09:45:00,31.6,31.63,31.54,31.61,36000.0,13.3366,13.3493,13.3113,13.3408,36000.0
2006-04-26 09:50:00,31.61,31.63,31.55,31.56,14900.0,13.3408,13.3493,13.3155,13.3197,14900.0
2006-04-26 09:55:00,31.55,31.59,31.54,31.56,21800.0,13.3155,13.3324,13.3113,13.3197,21800.0
2006-04-26 10:00:00,31.55,31.56,31.5,31.51,39100.0,13.3155,13.3197,13.2944,13.2986,39100.0
2006-04-26 10:05:00,31.51,31.51,31.45,31.5,60700.0,13.2986,13.2986,13.2733,13.2944,60700.0
2006-04-26 10:10:00,31.5,31.51,31.46,31.48,34600.0,13.2944,13.2986,13.2775,13.286,34600.0
2006-04-26 10:15:00,31.49,31.58,31.49,31.58,46100.0,13.2902,13.3282,13.2902,13.3282,46100.0
2006-04-26 10:20:00,31.57,31.57,31.51,31.52,27100.0,13.324,13.324,13.2986,13.3029,27100.0
2006-04-26 10:25:00,31.51,31.54,31.5,31.54,23800.0,13.2986,13.3113,13.2944,13.3113,23800.0
2006-04-26 10:30:00,31.54,31.56,31.53,31.54,18300.0,13.3113,13.3197,13.3071,13.3113,18300.0
2006-04-26 10:35:00,31.55,31.56,31.53,31.54,14400.0,13.3155,13.3197,13.3071,13.3113,14400.0
2006-04-26 10:40:00,31.54,31.56,31.53,31.55,21700.0,13.3113,13.3197,13.3071,13.3155,21700.0
2006-04-26 10:45:00,31.56,31.61,31.55,31.6,44100.0,13.3197,13.3408,13.3155,13.3366,44100.0
2006-04-26 10:50:00,31.61,31.61,31.6,31.6,13800.0,13.3408,13.3408,13.3366,13.3366,13800.0
2006-04-26 10:55:00,31.6,31.63,31.6,31.62,32700.0,13.3366,13.3493,13.3366,13.3451,32700.0
2006-04-26 11:00:00,31.62,31.66,31.61,31.66,41300.0,13.3451,13.3619,13.3408,13.3619,41300.0
2006-04-26 11:05:00,31.66,31.66,31.64,31.66,9900.0,13.3619,13.3619,13.3535,13.3619,9900.0
2006-04-26 11:10:00,31.65,31.67,31.65,31.66,24500.0,13.3577,13.3662,13.3577,13.3619,24500.0
2006-04-26 11:15:00,31.66,31.67,31.65,31.65,18800.0,13.3619,13.3662,13.3577,13.3577,18800.0
2006-04-26 11:20:00,31.65,31.66,31.62,31.62,34000.0,13.3577,13.3619,13.3451,13.3451,34000.0
2006-04-26 11:25:00,31.62,31.65,31.61,31.65,29000.0,13.3451,13.3577,13.3408,13.3577,29000.0
2006-04-26 11:30:00,31.63,31.63,31.61,31.62,21200.0,13.3493,13.3493,13.3408,13.3451,21200.0
2006-04-26 11:35:00,31.61,31.63,31.61,31.63,15600.0,13.3408,13.3493,13.3408,13.3493,15600.0
2006-04-26 11:40:00,31.63,31.65,31.62,31.65,25500.0,13.3493,13.3577,13.3451,13.3577,25500.0
2006-04-26 11:45:00,31.65,31.67,31.61,31.62,25400.0,13.3577,13.3662,13.3408,13.3451,25400.0
2006-04-26 11:50:00,31.62,31.63,31.59,31.61,27600.0,13.3451,13.3493,13.3324,13.3408,27600.0
2006-04-26 11:55:00,31.58,31.61,31.55,31.55,30500.0,13.3282,13.3408,13.3155,13.3155,30500.0
2006-04-26 12:00:00,31.56,31.56,31.52,31.52,17500.0,13.3197,13.3197,13.3029,13.3029,17500.0
2006-04-26 12:05:00,31.53,31.55,31.51,31.53,21300.0,13.3071,13.3155,13.2986,13.3071,21300.0
2006-04-26 12:10:00,31.54,31.57,31.52,31.57,56100.0,13.3113,13.324,13.3029,13.324,56100.0
2006-04-26 12:15:00,31.56,31.57,31.55,31.56,17000.0,13.3197,13.324,13.3155,13.3197,17000.0
2006-04-26 12:20:00,31.56,31.57,31.54,31.57,48000.0,13.3197,13.324,13.3113,13.324,48000.0
2006-04-26 12:25:00,31.56,31.57,31.52,31.52,30200.0,13.3197,13.324,13.3029,13.3029,30200.0
2006-04-26 12:30:00,31.52,31.56,31.52,31.54,13200.0,13.3029,13.3197,13.3029,13.3113,13200.0
2006-04-26 12:35:00,31.54,31.55,31.52,31.54,14100.0,13.3113,13.3155,13.3029,13.3113,14100.0
2006-04-26 12:40:00,31.53,31.55,31.52,31.53,10600.0,13.3071,13.3155,13.3029,13.3071,10600.0
2006-04-26 12:45:00,31.52,31.53,31.5,31.5,28700.0,13.3029,13.3071,13.2944,13.2944,28700.0
2006-04-26 12:50:00,31.51,31.51,31.5,31.5,36900.0,13.2986,13.2986,13.2944,13.2944,36900.0
2006-04-26 12:55:00,31.5,31.51,31.5,31.5,13200.0,13.2944,13.2986,13.2944,13.2944,13200.0
2006-04-26 13:00:00,31.5,31.52,31.5,31.51,22400.0,13.2944,13.3029,13.2944,13.2986,22400.0
2006-04-26 13:05:00,31.5,31.51,31.5,31.5,8800.0,13.2944,13.2986,13.2944,13.2944,8800.0
2006-04-26 13:10:00,31.5,31.55,31.5,31.53,33100.0,13.2944,13.3155,13.2944,13.3071,33100.0
2006-04-26 13:15:00,31.53,31.53,31.49,31.5,14500.0,13.3071,13.3071,13.2902,13.2944,14500.0
2006-04-26 13:20:00,31.5,31.5,31.46,31.47,25100.0,13.2944,13.2944,13.2775,13.2818,25100.0
2006-04-26 13:25:00,31.47,31.47,31.44,31.44,22100.0,13.2818,13.2818,13.2691,13.2691,22100.0
2006-04-26 13:30:00,31.43,31.44,31.41,31.42,11900.0,13.2649,13.2691,13.2564,13.2607,11900.0
2006-04-26 13:35:00,31.42,31.44,31.41,31.43,33700.0,13.2607,13.2691,13.2564,13.2649,33700.0
2006-04-26 13:40:00,31.43,31.44,31.41,31.41,29900.0,13.2649,13.2691,13.2564,13.2564,29900.0
2006-04-26 13:45:00,31.42,31.42,31.4,31.41,19700.0,13.2607,13.2607,13.2522,13.2564,19700.0
2006-04-26 13:50:00,31.41,31.42,31.4,31.4,15600.0,13.2564,13.2607,13.2522,13.2522,15600.0
2006-04-26 13:55:00,31.4,31.46,31.4,31.46,30900.0,13.2522,13.2775,13.2522,13.2775,30900.0
2006-04-26 14:00:00,31.45,31.49,31.45,31.45,31300.0,13.2733,13.2902,13.2733,13.2733,31300.0
2006-04-26 14:05:00,31.45,31.45,31.4,31.41,45300.0,13.2733,13.2733,13.2522,13.2564,45300.0
2006-04-26 14:10:00,31.4,31.42,31.4,31.41,21400.0,13.2522,13.2607,13.2522,13.2564,21400.0
2006-04-26 14:15:00,31.41,31.43,31.4,31.43,28200.0,13.2564,13.2649,13.2522,13.2649,28200.0
2006-04-26 14:20:00,31.42,31.46,31.42,31.45,48800.0,13.2607,13.2775,13.2607,13.2733,48800.0
2006-04-26 14:25:00,31.45,31.47,31.41,31.43,50200.0,13.2733,13.2818,13.2564,13.2649,50200.0
2006-04-26 14:30:00,31.43,31.48,31.43,31.46,27900.0,13.2649,13.286,13.2649,13.2775,27900.0
2006-04-26 14:35:00,31.47,31.48,31.44,31.48,31700.0,13.2818,13.286,13.2691,13.286,31700.0
2006-04-26 14:40:00,31.48,31.52,31.48,31.51,27400.0,13.286,13.3029,13.286,13.2986,27400.0
2006-04-26 14:45:00,31.52,31.53,31.5,31.5,25100.0,13.3029,13.3071,13.2944,13.2944,25100.0
2006-04-26 14:50:00,31.51,31.51,31.46,31.49,38600.0,13.2986,13.2986,13.2775,13.2902,38600.0
2006-04-26 14:55:00,31.5,31.56,31.5,31.55,74900.0,13.2944,13.3197,13.2944,13.3155,74900.0
2006-04-26 15:00:00,31.56,31.59,31.53,31.54,52100.0,13.3197,13.3324,13.3071,13.3113,52100.0
2006-04-26 15:05:00,31.53,31.56,31.52,31.55,51000.0,13.3071,13.3197,13.3029,13.3155,51000.0
2006-04-26 15:10:00,31.56,31.57,31.55,31.57,55900.0,13.3197,13.324,13.3155,13.324,55900.0
2006-04-26 15:15:00,31.57,31.57,31.53,31.53,69500.0,13.324,13.324,13.3071,13.3071,69500.0
2006-04-26 15:20:00,31.53,31.54,31.51,31.53,62100.0,13.3071,13.3113,13.2986,13.3071,62100.0
2006-04-26 15:25:00,31.53,31.58,31.53,31.57,48300.0,13.3071,13.3282,13.3071,13.324,48300.0
2006-04-26 15:30:00,31.57,31.6,31.57,31.59,52900.0,13.324,13.3366,13.324,13.3324,52900.0
2006-04-26 15:35:00,31.57,31.58,31.55,31.55,39700.0,13.324,13.3282,13.3155,13.3155,39700.0
2006-04-26 15:40:00,31.55,31.6,31.55,31.57,64200.0,13.3155,13.3366,13.3155,13.324,64200.0
2006-04-26 15:45:00,31.57,31.67,31.57,31.66,54800.0,13.324,13.3662,13.324,13.3619,54800.0
2006-04-26 15:50:00,31.66,31.67,31.63,31.64,75100.0,13.3619,13.3662,13.3493,13.3535,75100.0
2006-04-26 15:55:00,31.65,31.69,31.64,31.68,64500.0,13.3577,13.3746,13.3535,13.3704,64500.0
2006-04-27 09:30:00,31.29,31.44,31.27,31.34,119100.0,13.3654,13.4294,13.3568,13.3867,119100.0
2006-04-27 09:35:00,31.39,31.4,31.33,31.33,38100.0,13.4081,13.4123,13.3824,13.3824,38100.0
2006-04-27 09:40:00,31.34,31.36,31.33,31.34,44800.0,13.3867,13.3953,13.3824,13.3867,44800.0
2006-04-27 09:45:00,31.33,31.34,31.26,31.32,42000.0,13.3824,13.3867,13.3525,13.3782,42000.0
2006-04-27 09:50:00,31.32,31.32,31.13,31.25,76500.0,13.3782,13.3782,13.297,13.3483,76500.0
2006-04-27 09:55:00,31.25,31.35,31.22,31.35,30400.0,13.3483,13.391,13.3355,13.391,30400.0
2006-04-27 10:00:00,31.35,31.71,31.35,31.7,119200.0,13.391,13.5448,13.391,13.5405,119200.0
2006-04-27 10:05:00,31.72,31.72,31.67,31.72,105400.0,13.549,13.549,13.5277,13.549,105400.0
2006-04-27 10:10:00,31.72,31.89,31.72,31.87,124100.0,13.549,13.6216,13.549,13.6131,124100.0
2006-04-27 10:15:00,31.87,31.93,31.86,31.89,60500.0,13.6131,13.6387,13.6088,13.6216,60500.0
2006-04-27 10:20:00,31.87,31.87,31.72,31.74,41600.0,13.6131,13.6131,13.549,13.5576,41600.0
2006-04-27 10:25:00,31.74,31.82,31.73,31.73,53300.0,13.5576,13.5917,13.5533,13.5533,53300.0
2006-04-27 10:30:00,31.72,31.75,31.55,31.61,77600.0,13.549,13.5618,13.4764,13.502,77600.0
2006-04-27 10:35:00,31.6,31.68,31.57,31.66,47000.0,13.4978,13.5319,13.485,13.5234,47000.0
2006-04-27 10:40:00,31.67,31.67,31.6,31.61,41500.0,13.5277,13.5277,13.4978,13.502,41500.0
2006-04-27 10:45:00,31.61,31.73,31.58,31.73,86900.0,13.502,13.5533,13.4892,13.5533,86900.0
2006-04-27 10:50:00,31.73,31.85,31.73,31.85,82200.0,13.5533,13.6046,13.5533,13.6046,82200.0
2006-04-27 10:55:00,31.84,31.87,31.83,31.84,42500.0,13.6003,13.6131,13.596,13.6003,42500.0
2006-04-27 11:00:00,31.83,31.91,31.83,31.91,33700.0,13.596,13.6302,13.596,13.6302,33700.0
2006-04-27 11:05:00,31.92,32.01,31.9,32.01,98600.0,13.6345,13.6729,13.6259,13.6729,98600.0
2006-04-27 11:10:00,32.01,32.08,32.0,32.07,101700.0,13.6729,13.7028,13.6686,13.6985,101700.0
2006-04-27 11:15:00,32.07,32.1,32.03,32.03,74400.0,13.6985,13.7113,13.6814,13.6814,74400.0
2006-04-27 11:20:00,32.03,32.13,32.03,32.12,39000.0,13.6814,13.7242,13.6814,13.7199,39000.0
2006-04-27 11:25:00,32.13,32.21,32.13,32.19,47900.0,13.7242,13.7583,13.7242,13.7498,47900.0
2006-04-27 11:30:00,32.19,32.25,32.18,32.23,79900.0,13.7498,13.7754,13.7455,13.7669,79900.0
2006-04-27 11:35:00,32.23,32.25,32.12,32.13,86900.0,13.7669,13.7754,13.7199,13.7242,86900.0
2006-04-27 11:40:00,32.13,32.16,32.07,32.12,50500.0,13.7242,13.737,13.6985,13.7199,50500.0
2006-04-27 11:45:00,32.12,32.18,32.1,32.16,32000.0,13.7199,13.7455,13.7113,13.737,32000.0
2006-04-27 11:50:00,32.17,32.24,32.17,32.23,41100.0,13.7412,13.7711,13.7412,13.7669,41100.0
2006-04-27 11:55:00,32.24,32.25,32.18,32.21,31900.0,13.7711,13.7754,13.7455,13.7583,31900.0
2006-04-27 12:00:00,32.22,32.29,32.2,32.25,153200.0,13.7626,13.7925,13.7541,13.7754,153200.0
2006-04-27 12:05:00,32.27,32.27,32.16,32.16,61200.0,13.784,13.784,13.737,13.737,61200.0
2006-04-27 12:10:00,32.14,32.17,32.11,32.11,40900.0,13.7284,13.7412,13.7156,13.7156,40900.0
2006-04-27 12:15:00,32.11,32.12,32.08,32.12,108500.0,13.7156,13.7199,13.7028,13.7199,108500.0
2006-04-27 12:20:00,32.12,32.12,32.08,32.09,60500.0,13.7199,13.7199,13.7028,13.7071,60500.0
2006-04-27 12:25:00,32.1,32.11,32.07,32.1,34100.0,13.7113,13.7156,13.6985,13.7113,34100.0
2006-04-27 12:30:00,32.1,32.18,32.09,32.17,72700.0,13.7113,13.7455,13.7071,13.7412,72700.0
2006-04-27 12:35:00,32.17,32.22,32.16,32.21,51400.0,13.7412,13.7626,13.737,13.7583,51400.0
2006-04-27 12:40:00,32.22,32.23,32.2,32.21,25400.0,13.7626,13.7669,13.7541,13.7583,25400.0
2006-04-27 12:45:00,32.22,32.24,32.18,32.2,21800.0,13.7626,13.7711,13.7455,13.7541,21800.0
2006-04-27 12:50:00,32.19,32.22,32.18,32.21,71500.0,13.7498,13.7626,13.7455,13.7583,71500.0
2006-04-27 12:55:00,32.21,32.23,32.19,32.22,16300.0,13.7583,13.7669,13.7498,13.7626,16300.0
2006-04-27 13:00:00,32.22,32.23,32.11,32.13,20200.0,13.7626,13.7669,13.7156,13.7242,20200.0
2006-04-27 13:05:00,32.13,32.25,32.11,32.25,60900.0,13.7242,13.7754,13.7156,13.7754,60900.0
2006-04-27 13:10:00,32.25,32.29,32.24,32.28,45000.0,13.7754,13.7925,13.7711,13.7882,45000.0
2006-04-27 13:15:00,32.28,32.35,32.23,32.33,71200.0,13.7882,13.8181,13.7669,13.8096,71200.0
2006-04-27 13:20:00,32.33,32.34,32.29,32.34,19200.0,13.8096,13.8139,13.7925,13.8139,19200.0
2006-04-27 13:25:00,32.34,32.34,32.31,32.34,30100.0,13.8139,13.8139,13.801,13.8139,30100.0
2006-04-27 13:30:00,32.34,32.35,32.32,32.33,64000.0,13.8139,13.8181,13.8053,13.8096,64000.0
2006-04-27 13:35:00,32.33,32.34,32.29,32.3,33800.0,13.8096,13.8139,13.7925,13.7968,33800.0
2006-04-27 13:40:00,32.3,32.3,32.27,32.29,32700.0,13.7968,13.7968,13.784,13.7925,32700.0
2006-04-27 13:45:00,32.29,32.29,32.24,32.24,40000.0,13.7925,13.7925,13.7711,13.7711,40000.0
2006-04-27 13:50:00,32.24,32.25,32.2,32.22,30300.0,13.7711,13.7754,13.7541,13.7626,30300.0
2006-04-27 13:55:00,32.23,32.23,32.19,32.2,22300.0,13.7669,13.7669,13.7498,13.7541,22300.0
2006-04-27 14:00:00,32.19,32.21,32.17,32.17,22200.0,13.7498,13.7583,13.7412,13.7412,22200.0
2006-04-27 14:05:00,32.17,32.21,32.15,32.18,35900.0,13.7412,13.7583,13.7327,13.7455,35900.0
2006-04-27 14:10:00,32.18,32.19,32.1,32.1,19200.0,13.7455,13.7498,13.7113,13.7113,19200.0
2006-04-27 14:15:00,32.1,32.11,32.04,32.04,30800.0,13.7113,13.7156,13.6857,13.6857,30800.0
2006-04-27 14:20:00,32.04,32.04,32.02,32.04,27400.0,13.6857,13.6857,13.6772,13.6857,27400.0
2006-04-27 14:25:00,32.03,32.07,32.02,32.06,24400.0,13.6814,13.6985,13.6772,13.6943,24400.0
2006-04-27 14:30:00,32.06,32.06,32.0,32.01,22700.0,13.6943,13.6943,13.6686,13.6729,22700.0
2006-04-27 14:35:00,32.0,32.06,32.0,32.06,31900.0,13.6686,13.6943,13.6686,13.6943,31900.0
2006-04-27 14:40:00,32.07,32.09,32.05,32.08,34700.0,13.6985,13.7071,13.69,13.7028,34700.0
2006-04-27 14:45:00,32.08,32.11,32.08,32.11,62400.0,13.7028,13.7156,13.7028,13.7156,62400.0
2006-04-27 14:50:00,32.11,32.16,32.1,32.13,66000.0,13.7156,13.737,13.7113,13.7242,66000.0
2006-04-27 14:55:00,32.14,32.15,32.11,32.15,60500.0,13.7284,13.7327,13.7156,13.7327,60500.0
2006-04-27 15:00:00,32.15,32.21,32.14,32.21,63200.0,13.7327,13.7583,13.7284,13.7583,63200.0
2006-04-27 15:05:00,32.21,32.26,32.21,32.25,44500.0,13.7583,13.7797,13.7583,13.7754,44500.0
2006-04-27 15:10:00,32.24,32.28,32.23,32.26,60400.0,13.7711,13.7882,13.7669,13.7797,60400.0
2006-04-27 15:15:00,32.26,32.26,32.2,32.23,61300.0,13.7797,13.7797,13.7541,13.7669,61300.0
2006-04-27 15:20:00,32.23,32.25,32.22,32.22,30000.0,13.7669,13.7754,13.7626,13.7626,30000.0
2006-04-27 15:25:00,32.22,32.24,32.17,32.18,31900.0,13.7626,13.7711,13.7412,13.7455,31900.0
2006-04-27 15:30:00,32.18,32.19,32.13,32.14,37600.0,13.7455,13.7498,13.7242,13.7284,37600.0
2006-04-27 15:35:00,32.14,32.16,32.12,32.14,58900.0,13.7284,13.737,13.7199,13.7284,58900.0
2006-04-27 15:40:00,32.13,32.14,32.05,32.05,80900.0,13.7242,13.7284,13.69,13.69,80900.0
2006-04-27 15:45:00,32.05,32.05,31.94,32.04,79700.0,13.69,13.69,13.643,13.6857,79700.0
2006-04-27 15:50:00,32.04,32.07,32.02,32.06,72400.0,13.6857,13.6985,13.6772,13.6943,72400.0
2006-04-27 15:55:00,32.07,32.11,32.06,32.1,63000.0,13.6985,13.7156,13.6943,13.7113,63000.0
2006-04-28 09:30:00,31.88,31.94,31.88,31.93,55300.0,13.6174,13.643,13.6174,13.6387,55300.0
2006-04-28 09:35:00,31.92,32.05,31.83,31.84,39800.0,13.6345,13.69,13.596,13.6003,39800.0
2006-04-28 09:40:00,31.82,31.91,31.78,31.9,17500.0,13.5917,13.6302,13.5747,13.6259,17500.0
2006-04-28 09:45:00,31.91,31.91,31.83,31.83,48700.0,13.6302,13.6302,13.596,13.596,48700.0
2006-04-28 09:50:00,31.82,31.92,31.82,31.91,28800.0,13.5917,13.6345,13.5917,13.6302,28800.0
2006-04-28 09:55:00,31.91,31.96,31.9,31.94,30000.0,13.6302,13.6515,13.6259,13.643,30000.0
2006-04-28 10:00:00,31.91,31.98,31.9,31.98,52600.0,13.6302,13.6601,13.6259,13.6601,52600.0
2006-04-28 10:05:00,31.98,32.05,31.97,32.03,49800.0,13.6601,13.69,13.6558,13.6814,49800.0
2006-04-28 10:10:00,32.02,32.08,32.0,32.08,32700.0,13.6772,13.7028,13.6686,13.7028,32700.0
2006-04-28 10:15:00,32.1,32.24,32.08,32.21,61700.0,13.7113,13.7711,13.7028,13.7583,61700.0
2006-04-28 10:20:00,32.21,32.25,32.17,32.25,39800.0,13.7583,13.7754,13.7412,13.7754,39800.0
2006-04-28 10:25:00,32.25,32.25,32.18,32.2,31100.0,13.7754,13.7754,13.7455,13.7541,31100.0
2006-04-28 10:30:00,32.2,32.22,32.17,32.2,99100.0,13.7541,13.7626,13.7412,13.7541,99100.0
2006-04-28 10:35:00,32.2,32.23,32.18,32.22,12300.0,13.7541,13.7669,13.7455,13.7626,12300.0
2006-04-28 10:40:00,32.22,32.23,32.16,32.16,20300.0,13.7626,13.7669,13.737,13.737,20300.0
2006-04-28 10:45:00,32.16,32.17,32.12,32.12,96900.0,13.737,13.7412,13.7199,13.7199,96900.0
2006-04-28 10:50:00,32.13,32.17,32.13,32.15,33400.0,13.7242,13.7412,13.7242,13.7327,33400.0
2006-04-28 10:55:00,32.15,32.16,32.1,32.12,49800.0,13.7327,13.737,13.7113,13.7199,49800.0
2006-04-28 11:00:00,32.13,32.13,32.07,32.12,41100.0,13.7242,13.7242,13.6985,13.7199,41100.0
2006-04-28 11:05:00,32.12,32.17,32.11,32.15,51400.0,13.7199,13.7412,13.7156,13.7327,51400.0
2006-04-28 11:10:00,32.16,32.17,32.15,32.17,39200.0,13.737,13.7412,13.7327,13.7412,39200.0
2006-04-28 11:15:00,32.17,32.2,32.16,32.17,46700.0,13.7412,13.7541,13.737,13.7412,46700.0
2006-04-28 11:20:00,32.16,32.2,32.16,32.18,69600.0,13.737,13.7541,13.737,13.7455,69600.0
2006-04-28 11:25:00,32.18,32.2,32.16,32.16,19800.0,13.7455,13.7541,13.737,13.737,19800.0
2006-04-28 11:30:00,32.16,32.17,32.15,32.15,17100.0,13.737,13.7412,13.7327,13.7327,17100.0
2006-04-28 11:35:00,32.15,32.18,32.15,32.17,19800.0,13.7327,13.7455,13.7327,13.7412,19800.0
2006-04-28 11:40:00,32.17,32.18,32.16,32.16,13300.0,13.7412,13.7455,13.737,13.737,13300.0
2006-04-28 11:45:00,32.16,32.18,32.14,32.14,49000.0,13.737,13.7455,13.7284,13.7284,49000.0
2006-04-28 11:50:00,32.15,32.19,32.14,32.18,41200.0,13.7327,13.7498,13.7284,13.7455,41200.0
2006-04-28 11:55:00,32.18,32.21,32.18,32.19,9000.0,13.7455,13.7583,13.7455,13.7498,9000.0
2006-04-28 12:00:00,32.19,32.19,32.14,32.15,21100.0,13.7498,13.7498,13.7284,13.7327,21100.0
2006-04-28 12:05:00,32.15,32.15,32.12,32.13,9500.0,13.7327,13.7327,13.7199,13.7242,9500.0
2006-04-28 12:10:00,32.12,32.15,32.12,32.13,9100.0,13.7199,13.7327,13.7199,13.7242,9100.0
2006-04-28 12:15:00,32.13,32.17,32.13,32.17,13300.0,13.7242,13.7412,13.7242,13.7412,13300.0
2006-04-28 12:20:00,32.16,32.17,32.15,32.17,8900.0,13.737,13.7412,13.7327,13.7412,8900.0
2006-04-28 12:25:00,32.17,32.17,32.16,32.17,7300.0,13.7412,13.7412,13.737,13.7412,7300.0
2006-04-28 12:30:00,32.16,32.2,32.16,32.19,28400.0,13.737,13.7541,13.737,13.7498,28400.0
2006-04-28 12:35:00,32.21,32.21,32.18,32.18,6400.0,13.7583,13.7583,13.7455,13.7455,6400.0
2006-04-28 12:40:00,32.18,32.18,32.15,32.15,11400.0,13.7455,13.7455,13.7327,13.7327,11400.0
2006-04-28 12:45:00,32.15,32.17,32.15,32.17,11600.0,13.7327,13.7412,13.7327,13.7412,11600.0
2006-04-28 12:50:00,32.17,32.18,32.15,32.17,6100.0,13.7412,13.7455,13.7327,13.7412,6100.0
2006-04-28 12:55:00,32.16,32.17,32.14,32.15,6800.0,13.737,13.7412,13.7284,13.7327,6800.0
2006-04-28 13:00:00,32.15,32.18,32.15,32.17,10100.0,13.7327,13.7455,13.7327,13.7412,10100.0
2006-04-28 13:05:00,32.17,32.2,32.15,32.17,19600.0,13.7412,13.7541,13.7327,13.7412,19600.0
2006-04-28 13:10:00,32.19,32.19,32.16,32.17,7600.0,13.7498,13.7498,13.737,13.7412,7600.0
2006-04-28 13:15:00,32.16,32.19,32.16,32.17,12300.0,13.737,13.7498,13.737,13.7412,12300.0
2006-04-28 13:20:00,32.17,32.17,32.15,32.15,6200.0,13.7412,13.7412,13.7327,13.7327,6200.0
2006-04-28 13:25:00,32.15,32.17,32.13,32.17,8700.0,13.7327,13.7412,13.7242,13.7412,8700.0
2006-04-28 13:30:00,32.15,32.17,32.15,32.15,4900.0,13.7327,13.7412,13.7327,13.7327,4900.0
2006-04-28 13:35:00,32.17,32.18,32.16,32.18,6500.0,13.7412,13.7455,13.737,13.7455,6500.0
2006-04-28 13:40:00,32.17,32.19,32.17,32.17,10300.0,13.7412,13.7498,13.7412,13.7412,10300.0
2006-04-28 13:45:00,32.17,32.17,32.15,32.15,13400.0,13.7412,13.7412,13.7327,13.7327,13400.0
2006-04-28 13:50:00,32.15,32.17,32.15,32.17,8500.0,13.7327,13.7412,13.7327,13.7412,8500.0
2006-04-28 13:55:00,32.16,32.2,32.15,32.19,26600.0,13.737,13.7541,13.7327,13.7498,26600.0
2006-04-28 14:00:00,32.2,32.21,32.19,32.19,19700.0,13.7541,13.7583,13.7498,13.7498,19700.0
2006-04-28 14:05:00,32.19,32.2,32.16,32.19,16100.0,13.7498,13.7541,13.737,13.7498,16100.0
2006-04-28 14:10:00,32.18,32.2,32.18,32.18,3900.0,13.7455,13.7541,13.7455,13.7455,3900.0
2006-04-28 14:15:00,32.19,32.22,32.18,32.2,22400.0,13.7498,13.7626,13.7455,13.7541,22400.0
2006-04-28 14:20:00,32.2,32.22,32.19,32.21,16600.0,13.7541,13.7626,13.7498,13.7583,16600.0
2006-04-28 14:25:00,32.21,32.24,32.21,32.24,15600.0,13.7583,13.7711,13.7583,13.7711,15600.0
2006-04-28 14:30:00,32.24,32.29,32.24,32.29,39900.0,13.7711,13.7925,13.7711,13.7925,39900.0
2006-04-28 14:35:00,32.29,32.29,32.25,32.25,10600.0,13.7925,13.7925,13.7754,13.7754,10600.0
2006-04-28 14:40:00,32.27,32.27,32.24,32.25,22100.0,13.784,13.784,13.7711,13.7754,22100.0
2006-04-28 14:45:00,32.26,32.29,32.22,32.29,61900.0,13.7797,13.7925,13.7626,13.7925,61900.0
2006-04-28 14:50:00,32.27,32.29,32.26,32.26,16600.0,13.784,13.7925,13.7797,13.7797,16600.0
2006-04-28 14:55:00,32.27,32.27,32.21,32.24,44100.0,13.784,13.784,13.7583,13.7711,44100.0
2006-04-28 15:00:00,32.25,32.25,32.23,32.24,33200.0,13.7754,13.7754,13.7669,13.7711,33200.0
2006-04-28 15:05:00,32.24,32.24,32.17,32.19,32400.0,13.7711,13.7711,13.7412,13.7498,32400.0
2006-04-28 15:10:00,32.19,32.21,32.18,32.2,19400.0,13.7498,13.7583,13.7455,13.7541,19400.0
2006-04-28 15:15:00,32.21,32.23,32.17,32.23,102700.0,13.7583,13.7669,13.7412,13.7669,102700.0
2006-04-28 15:20:00,32.23,32.26,32.2,32.23,67300.0,13.7669,13.7797,13.7541,13.7669,67300.0
2006-04-28 15:25:00,32.23,32.24,32.18,32.21,55400.0,13.7669,13.7711,13.7455,13.7583,55400.0
2006-04-28 15:30:00,32.21,32.25,32.2,32.23,66000.0,13.7583,13.7754,13.7541,13.7669,66000.0
2006-04-28 15:35:00,32.24,32.24,32.17,32.19,66500.0,13.7711,13.7711,13.7412,13.7498,66500.0
2006-04-28 15:40:00,32.2,32.21,32.16,32.16,100500.0,13.7541,13.7583,13.737,13.737,100500.0
2006-04-28 15:45:00,32.15,32.22,32.14,32.2,113200.0,13.7327,13.7626,13.7284,13.7541,113200.0
2006-04-28 15:50:00,32.2,32.26,32.16,32.24,118200.0,13.7541,13.7797,13.737,13.7711,118200.0
2006-04-28 15:55:00,32.24,32.24,32.19,32.2,86700.0,13.7711,13.7711,13.7498,13.7541,86700.0
2006-05-01 09:30:00,32.14,32.3,32.14,32.29,52100.0,13.7284,13.7968,13.7284,13.7925,52100.0
2006-05-01 09:35:00,32.25,32.25,32.09,32.2,23400.0,13.7754,13.7754,13.7071,13.7541,23400.0
2006-05-01 09:40:00,32.19,32.45,32.19,32.28,72000.0,13.7498,13.8608,13.7498,13.7882,72000.0
2006-05-01 09:45:00,32.26,32.26,32.18,32.19,27500.0,13.7797,13.7797,13.7455,13.7498,27500.0
2006-05-01 09:50:00,32.2,32.26,32.2,32.2,19500.0,13.7541,13.7797,13.7541,13.7541,19500.0
2006-05-01 09:55:00,32.2,32.22,32.12,32.18,41700.0,13.7541,13.7626,13.7199,13.7455,41700.0
2006-05-01 10:00:00,32.18,32.2,32.15,32.18,50600.0,13.7455,13.7541,13.7327,13.7455,50600.0
2006-05-01 10:05:00,32.19,32.28,32.18,32.28,16600.0,13.7498,13.7882,13.7455,13.7882,16600.0
2006-05-01 10:10:00,32.28,32.28,32.19,32.19,23200.0,13.7882,13.7882,13.7498,13.7498,23200.0
2006-05-01 10:15:00,32.19,32.19,32.13,32.16,26700.0,13.7498,13.7498,13.7242,13.737,26700.0
2006-05-01 10:20:00,32.16,32.18,32.15,32.16,27600.0,13.737,13.7455,13.7327,13.737,27600.0
2006-05-01 10:25:00,32.16,32.17,32.05,32.07,49300.0,13.737,13.7412,13.69,13.6985,49300.0
2006-05-01 10:30:00,32.07,32.07,32.05,32.06,10000.0,13.6985,13.6985,13.69,13.6943,10000.0
2006-05-01 10:35:00,32.05,32.06,32.01,32.02,30300.0,13.69,13.6943,13.6729,13.6772,30300.0
2006-05-01 10:40:00,32.02,32.02,32.0,32.0,17400.0,13.6772,13.6772,13.6686,13.6686,17400.0
2006-05-01 10:45:00,32.0,32.05,32.0,32.04,18000.0,13.6686,13.69,13.6686,13.6857,18000.0
2006-05-01 10:50:00,32.03,32.04,32.01,32.02,15800.0,13.6814,13.6857,13.6729,13.6772,15800.0
2006-05-01 10:55:00,32.03,32.03,32.02,32.03,2100.0,13.6814,13.6814,13.6772,13.6814,2100.0
2006-05-01 11:00:00,32.02,32.09,32.02,32.06,12300.0,13.6772,13.7071,13.6772,13.6943,12300.0
2006-05-01 11:05:00,32.08,32.08,32.03,32.05,11800.0,13.7028,13.7028,13.6814,13.69,11800.0
2006-05-01 11:10:00,32.03,32.07,32.02,32.06,13800.0,13.6814,13.6985,13.6772,13.6943,13800.0
2006-05-01 11:15:00,32.06,32.09,32.06,32.08,19200.0,13.6943,13.7071,13.6943,13.7028,19200.0
2006-05-01 11:20:00,32.08,32.09,32.05,32.05,11500.0,13.7028,13.7071,13.69,13.69,11500.0
2006-05-01 11:25:00,32.05,32.08,32.05,32.07,12100.0,13.69,13.7028,13.69,13.6985,12100.0
2006-05-01 11:30:00,32.07,32.08,32.02,32.04,30500.0,13.6985,13.7028,13.6772,13.6857,30500.0
2006-05-01 11:35:00,32.04,32.05,32.02,32.02,10400.0,13.6857,13.69,13.6772,13.6772,10400.0
2006-05-01 11:40:00,32.03,32.03,31.98,31.99,12700.0,13.6814,13.6814,13.6601,13.6644,12700.0
2006-05-01 11:45:00,31.98,32.05,31.97,32.02,35000.0,13.6601,13.69,13.6558,13.6772,35000.0
2006-05-01 11:50:00,32.02,32.03,32.01,32.01,35300.0,13.6772,13.6814,13.6729,13.6729,35300.0
2006-05-01 11:55:00,32.0,32.04,31.99,32.0,25100.0,13.6686,13.6857,13.6644,13.6686,25100.0
2006-05-01 12:00:00,32.0,32.02,31.99,32.02,16200.0,13.6686,13.6772,13.6644,13.6772,16200.0
2006-05-01 12:05:00,32.02,32.07,32.01,32.03,34500.0,13.6772,13.6985,13.6729,13.6814,34500.0
2006-05-01 12:10:00,32.02,32.09,32.02,32.03,33800.0,13.6772,13.7071,13.6772,13.6814,33800.0
2006-05-01 12:15:00,32.03,32.04,32.0,32.02,14300.0,13.6814,13.6857,13.6686,13.6772,14300.0
2006-05-01 12:20:00,32.02,32.04,32.0,32.02,23400.0,13.6772,13.6857,13.6686,13.6772,23400.0
2006-05-01 12:25:00,32.01,32.03,31.98,31.99,23100.0,13.6729,13.6814,13.6601,13.6644,23100.0
2006-05-01 12:30:00,31.98,32.0,31.97,31.99,12200.0,13.6601,13.6686,13.6558,13.6644,12200.0
2006-05-01 12:35:00,31.98,32.0,31.97,31.98,8500.0,13.6601,13.6686,13.6558,13.6601,8500.0
2006-05-01 12:40:00,31.98,32.0,31.97,32.0,6800.0,13.6601,13.6686,13.6558,13.6686,6800.0
2006-05-01 12:45:00,31.98,31.99,31.98,31.98,7800.0,13.6601,13.6644,13.6601,13.6601,7800.0
2006-05-01 12:50:00,31.98,32.01,31.97,32.01,5600.0,13.6601,13.6729,13.6558,13.6729,5600.0
2006-05-01 12:55:00,32.0,32.01,31.99,32.0,4700.0,13.6686,13.6729,13.6644,13.6686,4700.0
2006-05-01 13:00:00,32.01,32.01,31.98,31.99,13100.0,13.6729,13.6729,13.6601,13.6644,13100.0
2006-05-01 13:05:00,32.0,32.06,31.99,32.06,20500.0,13.6686,13.6943,13.6644,13.6943,20500.0
2006-05-01 13:10:00,32.06,32.08,32.04,32.06,22300.0,13.6943,13.7028,13.6857,13.6943,22300.0
2006-05-01 13:15:00,32.07,32.08,32.05,32.06,14300.0,13.6985,13.7028,13.69,13.6943,14300.0
2006-05-01 13:20:00,32.05,32.08,32.05,32.08,6900.0,13.69,13.7028,13.69,13.7028,6900.0
2006-05-01 13:25:00,32.07,32.08,32.05,32.05,8400.0,13.6985,13.7028,13.69,13.69,8400.0
2006-05-01 13:30:00,32.07,32.07,32.05,32.06,11600.0,13.6985,13.6985,13.69,13.6943,11600.0
2006-05-01 13:35:00,32.05,32.06,32.05,32.05,8100.0,13.69,13.6943,13.69,13.69,8100.0
2006-05-01 13:40:00,32.05,32.06,32.05,32.05,10300.0,13.69,13.6943,13.69,13.69,10300.0
2006-05-01 13:45:00,32.05,32.09,32.05,32.07,19000.0,13.69,13.7071,13.69,13.6985,19000.0
2006-05-01 13:50:00,32.06,32.08,32.04,32.05,24200.0,13.6943,13.7028,13.6857,13.69,24200.0
2006-05-01 13:55:00,32.04,32.05,32.03,32.04,15900.0,13.6857,13.69,13.6814,13.6857,15900.0
2006-05-01 14:00:00,32.04,32.05,32.04,32.04,21300.0,13.6857,13.69,13.6857,13.6857,21300.0
2006-05-01 14:05:00,32.04,32.05,32.03,32.03,31000.0,13.6857,13.69,13.6814,13.6814,31000.0
2006-05-01 14:10:00,32.03,32.03,32.0,32.02,19100.0,13.6814,13.6814,13.6686,13.6772,19100.0
2006-05-01 14:15:00,32.01,32.03,32.0,32.0,24100.0,13.6729,13.6814,13.6686,13.6686,24100.0
2006-05-01 14:20:00,32.0,32.05,32.0,32.04,26300.0,13.6686,13.69,13.6686,13.6857,26300.0
2006-05-01 14:25:00,32.04,32.05,32.02,32.02,21600.0,13.6857,13.69,13.6772,13.6772,21600.0
2006-05-01 14:30:00,32.02,32.05,32.02,32.05,14700.0,13.6772,13.69,13.6772,13.69,14700.0
2006-05-01 14:35:00,32.04,32.05,32.04,32.04,13900.0,13.6857,13.69,13.6857,13.6857,13900.0
2006-05-01 14:40:00,32.04,32.05,32.04,32.05,27600.0,13.6857,13.69,13.6857,13.69,27600.0
2006-05-01 14:45:00,32.05,32.05,32.03,32.04,15700.0,13.69,13.69,13.6814,13.6857,15700.0
2006-05-01 14:50:00,32.04,32.05,32.03,32.03,27900.0,13.6857,13.69,13.6814,13.6814,27900.0
2006-05-01 14:55:00,32.03,32.04,32.02,32.02,14800.0,13.6814,13.6857,13.6772,13.6772,14800.0
2006-05-01 15:00:00,32.02,32.03,32.02,32.02,21000.0,13.6772,13.6814,13.6772,13.6772,21000.0
2006-05-01 15:05:00,32.01,32.02,32.0,32.0,30600.0,13.6729,13.6772,13.6686,13.6686,30600.0
2006-05-01 15:10:00,32.0,32.03,31.97,32.03,37700.0,13.6686,13.6814,13.6558,13.6814,37700.0
2006-05-01 15:15:00,32.02,32.03,31.95,31.95,46000.0,13.6772,13.6814,13.6473,13.6473,46000.0
2006-05-01 15:20:00,31.94,31.95,31.8,31.84,84100.0,13.643,13.6473,13.5832,13.6003,84100.0
2006-05-01 15:25:00,31.83,31.86,31.79,31.8,48400.0,13.596,13.6088,13.5789,13.5832,48400.0
2006-05-01 15:30:00,31.8,31.8,31.68,31.71,49900.0,13.5832,13.5832,13.5319,13.5448,49900.0
2006-05-01 15:35:00,31.71,31.74,31.65,31.72,94500.0,13.5448,13.5576,13.5191,13.549,94500.0
2006-05-01 15:40:00,31.72,31.75,31.69,31.71,55400.0,13.549,13.5618,13.5362,13.5448,55400.0
2006-05-01 15:45:00,31.71,31.8,31.71,31.79,56900.0,13.5448,13.5832,13.5448,13.5789,56900.0
2006-05-01 15:50:00,31.78,31.8,31.75,31.77,46600.0,13.5747,13.5832,13.5618,13.5704,46600.0
2006-05-01 15:55:00,31.76,31.8,31.75,31.75,50100.0,13.5661,13.5832,13.5618,13.5618,50100.0
2006-05-02 09:30:00,31.85,31.87,31.8,31.86,57500.0,13.6046,13.6131,13.5832,13.6088,57500.0
2006-05-02 09:35:00,31.86,32.0,31.86,31.89,31500.0,13.6088,13.6686,13.6088,13.6216,31500.0
2006-05-02 09:40:00,31.88,31.98,31.88,31.96,11500.0,13.6174,13.6601,13.6174,13.6515,11500.0
2006-05-02 09:45:00,31.96,31.96,31.82,31.82,20100.0,13.6515,13.6515,13.5917,13.5917,20100.0
2006-05-02 09:50:00,31.84,31.91,31.83,31.88,18400.0,13.6003,13.6302,13.596,13.6174,18400.0
2006-05-02 09:55:00,31.9,31.93,31.9,31.91,28400.0,13.6259,13.6387,13.6259,13.6302,28400.0
2006-05-02 10:00:00,31.93,31.96,31.91,31.92,24900.0,13.6387,13.6515,13.6302,13.6345,24900.0
2006-05-02 10:05:00,31.91,31.92,31.88,31.88,16800.0,13.6302,13.6345,13.6174,13.6174,16800.0
2006-05-02 10:10:00,31.88,31.9,31.86,31.86,13300.0,13.6174,13.6259,13.6088,13.6088,13300.0
2006-05-02 10:15:00,31.86,31.86,31.8,31.84,22600.0,13.6088,13.6088,13.5832,13.6003,22600.0
2006-05-02 10:20:00,31.84,31.94,31.82,31.93,18000.0,13.6003,13.643,13.5917,13.6387,18000.0
2006-05-02 10:25:00,31.92,32.0,31.91,31.94,29400.0,13.6345,13.6686,13.6302,13.643,29400.0
2006-05-02 10:30:00,31.94,31.99,31.94,31.97,40700.0,13.643,13.6644,13.643,13.6558,40700.0
2006-05-02 10:35:00,31.97,31.98,31.86,31.94,36200.0,13.6558,13.6601,13.6088,13.643,36200.0
2006-05-02 10:40:00,31.96,31.98,31.89,31.9,35100.0,13.6515,13.6601,13.6216,13.6259,35100.0
2006-05-02 10:45:00,31.91,31.96,31.9,31.96,25000.0,13.6302,13.6515,13.6259,13.6515,25000.0
2006-05-02 10:50:00,31.96,31.96,31.94,31.96,35400.0,13.6515,13.6515,13.643,13.6515,35400.0
2006-05-02 10:55:00,31.96,32.01,31.96,32.01,54400.0,13.6515,13.6729,13.6515,13.6729,54400.0
2006-05-02 11:00:00,32.01,32.02,32.0,32.01,33800.0,13.6729,13.6772,13.6686,13.6729,33800.0
2006-05-02 11:05:00,32.01,32.02,32.0,32.0,47400.0,13.6729,13.6772,13.6686,13.6686,47400.0
2006-05-02 11:10:00,32.0,32.0,31.98,31.99,42100.0,13.6686,13.6686,13.6601,13.6644,42100.0
2006-05-02 11:15:00,31.99,32.0,31.97,31.98,33200.0,13.6644,13.6686,13.6558,13.6601,33200.0
2006-05-02 11:20:00,31.98,32.0,31.98,31.98,16600.0,13.6601,13.6686,13.6601,13.6601,16600.0
2006-05-02 11:25:00,31.98,31.98,31.96,31.97,118300.0,13.6601,13.6601,13.6515,13.6558,118300.0
2006-05-02 11:30:00,31.97,31.97,31.92,31.94,38800.0,13.6558,13.6558,13.6345,13.643,38800.0
2006-05-02 11:35:00,31.94,31.95,31.9,31.9,30100.0,13.643,13.6473,13.6259,13.6259,30100.0
2006-05-02 11:40:00,31.89,31.91,31.89,31.9,67400.0,13.6216,13.6302,13.6216,13.6259,67400.0
2006-05-02 11:45:00,31.9,31.92,31.89,31.9,13200.0,13.6259,13.6345,13.6216,13.6259,13200.0
2006-05-02 11:50:00,31.91,31.91,31.87,31.88,16200.0,13.6302,13.6302,13.6131,13.6174,16200.0
2006-05-02 11:55:00,31.86,31.88,31.86,31.86,5300.0,13.6088,13.6174,13.6088,13.6088,5300.0
2006-05-02 12:00:00,31.86,31.87,31.84,31.84,13700.0,13.6088,13.6131,13.6003,13.6003,13700.0
2006-05-02 12:05:00,31.85,31.85,31.83,31.84,17300.0,13.6046,13.6046,13.596,13.6003,17300.0
2006-05-02 12:10:00,31.85,31.85,31.81,31.81,10900.0,13.6046,13.6046,13.5875,13.5875,10900.0
2006-05-02 12:15:00,31.82,31.84,31.82,31.82,11600.0,13.5917,13.6003,13.5917,13.5917,11600.0
2006-05-02 12:20:00,31.83,31.84,31.82,31.83,8200.0,13.596,13.6003,13.5917,13.596,8200.0
2006-05-02 12:25:00,31.83,31.88,31.83,31.87,23000.0,13.596,13.6174,13.596,13.6131,23000.0
2006-05-02 12:30:00,31.86,31.93,31.86,31.9,33600.0,13.6088,13.6387,13.6088,13.6259,33600.0
2006-05-02 12:35:00,31.91,31.97,31.89,31.97,28100.0,13.6302,13.6558,13.6216,13.6558,28100.0
2006-05-02 12:40:00,31.95,31.97,31.94,31.94,11200.0,13.6473,13.6558,13.643,13.643,11200.0
2006-05-02 12:45:00,31.95,31.95,31.9,31.91,5900.0,13.6473,13.6473,13.6259,13.6302,5900.0
2006-05-02 12:50:00,31.91,31.94,31.9,31.92,30800.0,13.6302,13.643,13.6259,13.6345,30800.0
2006-05-02 12:55:00,31.94,31.94,31.91,31.93,4800.0,13.643,13.643,13.6302,13.6387,4800.0
2006-05-02 13:00:00,31.92,31.92,31.89,31.89,7500.0,13.6345,13.6345,13.6216,13.6216,7500.0
2006-05-02 13:05:00,31.89,31.9,31.87,31.89,11700.0,13.6216,13.6259,13.6131,13.6216,11700.0
2006-05-02 13:10:00,31.89,31.89,31.87,31.88,4600.0,13.6216,13.6216,13.6131,13.6174,4600.0
2006-05-02 13:15:00,31.87,31.91,31.86,31.89,23900.0,13.6131,13.6302,13.6088,13.6216,23900.0
2006-05-02 13:20:00,31.89,31.89,31.86,31.88,13900.0,13.6216,13.6216,13.6088,13.6174,13900.0
2006-05-02 13:25:00,31.89,31.91,31.88,31.91,14300.0,13.6216,13.6302,13.6174,13.6302,14300.0
2006-05-02 13:30:00,31.91,31.94,31.88,31.9,19400.0,13.6302,13.643,13.6174,13.6259,19400.0
2006-05-02 13:35:00,31.88,31.97,31.88,31.97,28200.0,13.6174,13.6558,13.6174,13.6558,28200.0
2006-05-02 13:40:00,31.96,31.99,31.96,31.98,39200.0,13.6515,13.6644,13.6515,13.6601,39200.0
2006-05-02 13:45:00,31.97,31.98,31.95,31.97,7800.0,13.6558,13.6601,13.6473,13.6558,7800.0
2006-05-02 13:50:00,31.97,31.97,31.95,31.95,13000.0,13.6558,13.6558,13.6473,13.6473,13000.0
2006-05-02 13:55:00,31.95,31.96,31.92,31.93,9700.0,13.6473,13.6515,13.6345,13.6387,9700.0
2006-05-02 14:00:00,31.92,31.95,31.9,31.93,10600.0,13.6345,13.6473,13.6259,13.6387,10600.0
2006-05-02 14:05:00,31.93,31.94,31.92,31.92,15100.0,13.6387,13.643,13.6345,13.6345,15100.0
2006-05-02 14:10:00,31.93,31.93,31.92,31.92,15000.0,13.6387,13.6387,13.6345,13.6345,15000.0
2006-05-02 14:15:00,31.91,31.91,31.9,31.9,7300.0,13.6302,13.6302,13.6259,13.6259,7300.0
2006-05-02 14:20:00,31.9,31.91,31.9,31.9,6000.0,13.6259,13.6302,13.6259,13.6259,6000.0
2006-05-02 14:25:00,31.9,31.91,31.89,31.89,20000.0,13.6259,13.6302,13.6216,13.6216,20000.0
2006-05-02 14:30:00,31.88,31.9,31.88,31.89,14600.0,13.6174,13.6259,13.6174,13.6216,14600.0
2006-05-02 14:35:00,31.89,31.89,31.87,31.87,13200.0,13.6216,13.6216,13.6131,13.6131,13200.0
2006-05-02 14:40:00,31.88,31.9,31.83,31.83,28900.0,13.6174,13.6259,13.596,13.596,28900.0
2006-05-02 14:45:00,31.83,31.89,31.83,31.87,9300.0,13.596,13.6216,13.596,13.6131,9300.0
2006-05-02 14:50:00,31.88,31.88,31.85,31.86,10400.0,13.6174,13.6174,13.6046,13.6088,10400.0
2006-05-02 14:55:00,31.86,31.87,31.84,31.86,17500.0,13.6088,13.6131,13.6003,13.6088,17500.0
2006-05-02 15:00:00,31.85,31.9,31.85,31.89,25700.0,13.6046,13.6259,13.6046,13.6216,25700.0
2006-05-02 15:05:00,31.89,31.9,31.86,31.88,22300.0,13.6216,13.6259,13.6088,13.6174,22300.0
2006-05-02 15:10:00,31.88,31.9,31.88,31.9,22900.0,13.6174,13.6259,13.6174,13.6259,22900.0
2006-05-02 15:15:00,31.89,31.91,31.89,31.89,24500.0,13.6216,13.6302,13.6216,13.6216,24500.0
2006-05-02 15:20:00,31.89,31.92,31.89,31.9,30000.0,13.6216,13.6345,13.6216,13.6259,30000.0
2006-05-02 15:25:00,31.91,31.95,31.9,31.95,44300.0,13.6302,13.6473,13.6259,13.6473,44300.0
2006-05-02 15:30:00,31.94,31.97,31.92,31.97,31300.0,13.643,13.6558,13.6345,13.6558,31300.0
2006-05-02 15:35:00,31.95,31.98,31.95,31.98,55400.0,13.6473,13.6601,13.6473,13.6601,55400.0
2006-05-02 15:40:00,31.98,31.99,31.96,31.96,53300.0,13.6601,13.6644,13.6515,13.6515,53300.0
2006-05-02 15:45:00,31.96,31.96,31.88,31.89,54700.0,13.6515,13.6515,13.6174,13.6216,54700.0
2006-05-02 15:50:00,31.9,31.95,31.89,31.92,52000.0,13.6259,13.6473,13.6216,13.6345,52000.0
2006-05-02 15:55:00,31.94,31.95,31.92,31.93,43000.0,13.643,13.6473,13.6345,13.6387,43000.0
2006-05-03 09:30:00,31.93,31.98,31.88,31.94,43800.0,13.6387,13.6601,13.6174,13.643,43800.0
2006-05-03 09:35:00,31.98,32.0,31.94,31.95,16200.0,13.6601,13.6686,13.643,13.6473,16200.0
2006-05-03 09:40:00,31.97,31.99,31.94,31.96,15800.0,13.6558,13.6644,13.643,13.6515,15800.0
2006-05-03 09:45:00,31.96,31.96,31.93,31.94,16000.0,13.6515,13.6515,13.6387,13.643,16000.0
2006-05-03 09:50:00,31.94,31.94,31.86,31.86,19600.0,13.643,13.643,13.6088,13.6088,19600.0
2006-05-03 09:55:00,31.86,31.87,31.79,31.84,29100.0,13.6088,13.6131,13.5789,13.6003,29100.0
2006-05-03 10:00:00,31.83,31.85,31.78,31.83,30800.0,13.596,13.6046,13.5747,13.596,30800.0
2006-05-03 10:05:00,31.81,31.86,31.78,31.78,28200.0,13.5875,13.6088,13.5747,13.5747,28200.0
2006-05-03 10:10:00,31.81,31.81,31.75,31.75,30100.0,13.5875,13.5875,13.5618,13.5618,30100.0
2006-05-03 10:15:00,31.75,31.79,31.72,31.79,19300.0,13.5618,13.5789,13.549,13.5789,19300.0
2006-05-03 10:20:00,31.78,31.8,31.74,31.76,16200.0,13.5747,13.5832,13.5576,13.5661,16200.0
2006-05-03 10:25:00,31.76,31.76,31.73,31.76,12900.0,13.5661,13.5661,13.5533,13.5661,12900.0
2006-05-03 10:30:00,31.76,31.81,31.75,31.8,14300.0,13.5661,13.5875,13.5618,13.5832,14300.0
2006-05-03 10:35:00,31.79,31.8,31.75,31.76,6600.0,13.5789,13.5832,13.5618,13.5661,6600.0
2006-05-03 10:40:00,31.76,31.76,31.71,31.73,34600.0,13.5661,13.5661,13.5448,13.5533,34600.0
2006-05-03 10:45:00,31.73,31.75,31.71,31.72,16800.0,13.5533,13.5618,13.5448,13.549,16800.0
2006-05-03 10:50:00,31.72,31.73,31.71,31.71,9600.0,13.549,13.5533,13.5448,13.5448,9600.0
2006-05-03 10:55:00,31.71,31.72,31.67,31.69,21000.0,13.5448,13.549,13.5277,13.5362,21000.0
2006-05-03 11:00:00,31.69,31.75,31.68,31.74,24200.0,13.5362,13.5618,13.5319,13.5576,24200.0
2006-05-03 11:05:00,31.74,31.75,31.71,31.72,21100.0,13.5576,13.5618,13.5448,13.549,21100.0
2006-05-03 11:10:00,31.73,31.74,31.71,31.72,10100.0,13.5533,13.5576,13.5448,13.549,10100.0
2006-05-03 11:15:00,31.72,31.73,31.7,31.72,8800.0,13.549,13.5533,13.5405,13.549,8800.0
2006-05-03 11:20:00,31.7,31.71,31.69,31.7,10500.0,13.5405,13.5448,13.5362,13.5405,10500.0
2006-05-03 11:25:00,31.69,31.7,31.66,31.69,11300.0,13.5362,13.5405,13.5234,13.5362,11300.0
2006-05-03 11:30:00,31.7,31.7,31.65,31.65,9800.0,13.5405,13.5405,13.5191,13.5191,9800.0
2006-05-03 11:35:00,31.65,31.67,31.65,31.67,7200.0,13.5191,13.5277,13.5191,13.5277,7200.0
2006-05-03 11:40:00,31.66,31.69,31.66,31.68,6000.0,13.5234,13.5362,13.5234,13.5319,6000.0
2006-05-03 11:45:00,31.68,31.73,31.67,31.71,10100.0,13.5319,13.5533,13.5277,13.5448,10100.0
2006-05-03 11:50:00,31.72,31.73,31.68,31.69,18400.0,13.549,13.5533,13.5319,13.5362,18400.0
2006-05-03 11:55:00,31.69,31.71,31.67,31.71,17400.0,13.5362,13.5448,13.5277,13.5448,17400.0
2006-05-03 12:00:00,31.7,31.72,31.7,31.7,53300.0,13.5405,13.549,13.5405,13.5405,53300.0
2006-05-03 12:05:00,31.71,31.74,31.71,31.73,15100.0,13.5448,13.5576,13.5448,13.5533,15100.0
2006-05-03 12:10:00,31.71,31.73,31.68,31.68,17300.0,13.5448,13.5533,13.5319,13.5319,17300.0
2006-05-03 12:15:00,31.69,31.72,31.69,31.72,21900.0,13.5362,13.549,13.5362,13.549,21900.0
2006-05-03 12:20:00,31.71,31.71,31.65,31.67,18700.0,13.5448,13.5448,13.5191,13.5277,18700.0
2006-05-03 12:25:00,31.66,31.67,31.65,31.65,5600.0,13.5234,13.5277,13.5191,13.5191,5600.0
2006-05-03 12:30:00,31.65,31.66,31.61,31.62,22100.0,13.5191,13.5234,13.502,13.5063,22100.0
2006-05-03 12:35:00,31.63,31.63,31.6,31.61,14100.0,13.5106,13.5106,13.4978,13.502,14100.0
2006-05-03 12:40:00,31.61,31.61,31.56,31.58,19700.0,13.502,13.502,13.4807,13.4892,19700.0
2006-05-03 12:45:00,31.59,31.62,31.58,31.59,9300.0,13.4935,13.5063,13.4892,13.4935,9300.0
2006-05-03 12:50:00,31.57,31.6,31.57,31.6,10000.0,13.485,13.4978,13.485,13.4978,10000.0
2006-05-03 12:55:00,31.6,31.6,31.58,31.59,12800.0,13.4978,13.4978,13.4892,13.4935,12800.0
2006-05-03 13:00:00,31.59,31.59,31.56,31.59,16700.0,13.4935,13.4935,13.4807,13.4935,16700.0
2006-05-03 13:05:00,31.59,31.6,31.58,31.59,12600.0,13.4935,13.4978,13.4892,13.4935,12600.0
2006-05-03 13:10:00,31.59,31.59,31.58,31.58,10100.0,13.4935,13.4935,13.4892,13.4892,10100.0
2006-05-03 13:15:00,31.59,31.6,31.58,31.6,20100.0,13.4935,13.4978,13.4892,13.4978,20100.0
2006-05-03 13:20:00,31.6,31.61,31.59,31.6,22600.0,13.4978,13.502,13.4935,13.4978,22600.0
2006-05-03 13:25:00,31.61,31.63,31.6,31.62,10800.0,13.502,13.5106,13.4978,13.5063,10800.0
2006-05-03 13:30:00,31.62,31.64,31.61,31.61,18500.0,13.5063,13.5149,13.502,13.502,18500.0
2006-05-03 13:35:00,31.63,31.63,31.58,31.59,17700.0,13.5106,13.5106,13.4892,13.4935,17700.0
2006-05-03 13:40:00,31.6,31.63,31.58,31.62,9600.0,13.4978,13.5106,13.4892,13.5063,9600.0
2006-05-03 13:45:00,31.61,31.62,31.58,31.61,11200.0,13.502,13.5063,13.4892,13.502,11200.0
2006-05-03 13:50:00,31.59,31.64,31.58,31.64,15600.0,13.4935,13.5149,13.4892,13.5149,15600.0
2006-05-03 13:55:00,31.64,31.65,31.63,31.65,3900.0,13.5149,13.5191,13.5106,13.5191,3900.0
2006-05-03 14:00:00,31.65,31.65,31.62,31.63,14800.0,13.5191,13.5191,13.5063,13.5106,14800.0
2006-05-03 14:05:00,31.64,31.64,31.62,31.63,19000.0,13.5149,13.5149,13.5063,13.5106,19000.0
2006-05-03 14:10:00,31.64,31.66,31.6,31.65,444100.0,13.5149,13.5234,13.4978,13.5191,444100.0
2006-05-03 14:15:00,31.66,31.66,31.62,31.65,28200.0,13.5234,13.5234,13.5063,13.5191,28200.0
2006-05-03 14:20:00,31.65,31.65,31.61,31.61,29000.0,13.5191,13.5191,13.502,13.502,29000.0
2006-05-03 14:25:00,31.61,31.63,31.58,31.6,18800.0,13.502,13.5106,13.4892,13.4978,18800.0
2006-05-03 14:30:00,31.6,31.61,31.58,31.61,15400.0,13.4978,13.502,13.4892,13.502,15400.0
2006-05-03 14:35:00,31.61,31.62,31.58,31.6,18400.0,13.502,13.5063,13.4892,13.4978,18400.0
2006-05-03 14:40:00,31.6,31.63,31.6,31.6,10300.0,13.4978,13.5106,13.4978,13.4978,10300.0
2006-05-03 14:45:00,31.59,31.61,31.58,31.59,12800.0,13.4935,13.502,13.4892,13.4935,12800.0
2006-05-03 14:50:00,31.59,31.59,31.53,31.54,36500.0,13.4935,13.4935,13.4679,13.4721,36500.0
2006-05-03 14:55:00,31.55,31.55,31.52,31.53,21500.0,13.4764,13.4764,13.4636,13.4679,21500.0
2006-05-03 15:00:00,31.53,31.57,31.52,31.57,23800.0,13.4679,13.485,13.4636,13.485,23800.0
2006-05-03 15:05:00,31.57,31.58,31.55,31.57,15000.0,13.485,13.4892,13.4764,13.485,15000.0
2006-05-03 15:10:00,31.58,31.59,31.53,31.55,22000.0,13.4892,13.4935,13.4679,13.4764,22000.0
2006-05-03 15:15:00,31.56,31.56,31.52,31.52,36300.0,13.4807,13.4807,13.4636,13.4636,36300.0
2006-05-03 15:20:00,31.52,31.54,31.52,31.52,18800.0,13.4636,13.4721,13.4636,13.4636,18800.0
2006-05-03 15:25:00,31.53,31.54,31.52,31.54,12500.0,13.4679,13.4721,13.4636,13.4721,12500.0
2006-05-03 15:30:00,31.53,31.62,31.53,31.58,43700.0,13.4679,13.5063,13.4679,13.4892,43700.0
2006-05-03 15:35:00,31.6,31.62,31.55,31.58,40800.0,13.4978,13.5063,13.4764,13.4892,40800.0
2006-05-03 15:40:00,31.57,31.59,31.54,31.59,51600.0,13.485,13.4935,13.4721,13.4935,51600.0
2006-05-03 15:45:00,31.59,31.59,31.52,31.53,64900.0,13.4935,13.4935,13.4636,13.4679,64900.0
2006-05-03 15:50:00,31.53,31.55,31.52,31.54,47500.0,13.4679,13.4764,13.4636,13.4721,47500.0
2006-05-03 15:55:00,31.54,31.56,31.51,31.55,55300.0,13.4721,13.4807,13.4593,13.4764,55300.0
2006-05-04 09:30:00,31.66,31.67,31.59,31.62,80000.0,13.5234,13.5277,13.4935,13.5063,80000.0
2006-05-04 09:35:00,31.62,31.74,31.61,31.64,21400.0,13.5063,13.5576,13.502,13.5149,21400.0
2006-05-04 09:40:00,31.62,31.69,31.6,31.61,23900.0,13.5063,13.5362,13.4978,13.502,23900.0
2006-05-04 09:45:00,31.63,31.66,31.6,31.64,32500.0,13.5106,13.5234,13.4978,13.5149,32500.0
2006-05-04 09:50:00,31.63,31.66,31.52,31.58,84900.0,13.5106,13.5234,13.4636,13.4892,84900.0
2006-05-04 09:55:00,31.56,31.65,31.56,31.63,12700.0,13.4807,13.5191,13.4807,13.5106,12700.0
2006-05-04 10:00:00,31.63,31.7,31.61,31.69,21900.0,13.5106,13.5405,13.502,13.5362,21900.0
2006-05-04 10:05:00,31.69,31.72,31.68,31.69,14200.0,13.5362,13.549,13.5319,13.5362,14200.0
2006-05-04 10:10:00,31.69,31.69,31.61,31.62,51000.0,13.5362,13.5362,13.502,13.5063,51000.0
2006-05-04 10:15:00,31.63,31.67,31.58,31.62,28700.0,13.5106,13.5277,13.4892,13.5063,28700.0
2006-05-04 10:20:00,31.6,31.64,31.6,31.63,15400.0,13.4978,13.5149,13.4978,13.5106,15400.0
2006-05-04 10:25:00,31.64,31.64,31.6,31.63,17500.0,13.5149,13.5149,13.4978,13.5106,17500.0
2006-05-04 10:30:00,31.63,31.63,31.6,31.61,7400.0,13.5106,13.5106,13.4978,13.502,7400.0
2006-05-04 10:35:00,31.62,31.64,31.6,31.64,22700.0,13.5063,13.5149,13.4978,13.5149,22700.0
2006-05-04 10:40:00,31.64,31.64,31.6,31.64,14700.0,13.5149,13.5149,13.4978,13.5149,14700.0
2006-05-04 10:45:00,31.62,31.65,31.6,31.6,16400.0,13.5063,13.5191,13.4978,13.4978,16400.0
2006-05-04 10:50:00,31.61,31.68,31.6,31.68,36600.0,13.502,13.5319,13.4978,13.5319,36600.0
2006-05-04 10:55:00,31.67,31.69,31.64,31.66,75700.0,13.5277,13.5362,13.5149,13.5234,75700.0
2006-05-04 11:00:00,31.65,31.66,31.63,31.64,19700.0,13.5191,13.5234,13.5106,13.5149,19700.0
2006-05-04 11:05:00,31.64,31.67,31.64,31.66,12000.0,13.5149,13.5277,13.5149,13.5234,12000.0
2006-05-04 11:10:00,31.66,31.68,31.61,31.61,28600.0,13.5234,13.5319,13.502,13.502,28600.0
2006-05-04 11:15:00,31.64,31.66,31.61,31.65,15900.0,13.5149,13.5234,13.502,13.5191,15900.0
2006-05-04 11:20:00,31.66,31.67,31.65,31.66,14000.0,13.5234,13.5277,13.5191,13.5234,14000.0
2006-05-04 11:25:00,31.65,31.68,31.63,31.63,16600.0,13.5191,13.5319,13.5106,13.5106,16600.0
2006-05-04 11:30:00,31.63,31.64,31.6,31.64,25000.0,13.5106,13.5149,13.4978,13.5149,25000.0
2006-05-04 11:35:00,31.64,31.66,31.62,31.65,20200.0,13.5149,13.5234,13.5063,13.5191,20200.0
2006-05-04 11:40:00,31.64,31.64,31.6,31.62,22300.0,13.5149,13.5149,13.4978,13.5063,22300.0
2006-05-04 11:45:00,31.61,31.62,31.59,31.6,19800.0,13.502,13.5063,13.4935,13.4978,19800.0
2006-05-04 11:50:00,31.59,31.61,31.58,31.58,19000.0,13.4935,13.502,13.4892,13.4892,19000.0
2006-05-04 11:55:00,31.6,31.6,31.57,31.59,5100.0,13.4978,13.4978,13.485,13.4935,5100.0
2006-05-04 12:00:00,31.56,31.6,31.56,31.58,6900.0,13.4807,13.4978,13.4807,13.4892,6900.0
2006-05-04 12:05:00,31.59,31.59,31.56,31.56,16500.0,13.4935,13.4935,13.4807,13.4807,16500.0
2006-05-04 12:10:00,31.56,31.58,31.54,31.56,19500.0,13.4807,13.4892,13.4721,13.4807,19500.0
2006-05-04 12:15:00,31.57,31.58,31.5,31.5,28500.0,13.485,13.4892,13.4551,13.4551,28500.0
2006-05-04 12:20:00,31.52,31.53,31.5,31.53,13000.0,13.4636,13.4679,13.4551,13.4679,13000.0
2006-05-04 12:25:00,31.52,31.54,31.51,31.53,8300.0,13.4636,13.4721,13.4593,13.4679,8300.0
2006-05-04 12:30:00,31.53,31.55,31.5,31.51,38900.0,13.4679,13.4764,13.4551,13.4593,38900.0
2006-05-04 12:35:00,31.5,31.51,31.49,31.51,26000.0,13.4551,13.4593,13.4508,13.4593,26000.0
2006-05-04 12:40:00,31.5,31.55,31.5,31.55,11200.0,13.4551,13.4764,13.4551,13.4764,11200.0
2006-05-04 12:45:00,31.55,31.56,31.52,31.54,11200.0,13.4764,13.4807,13.4636,13.4721,11200.0
2006-05-04 12:50:00,31.54,31.55,31.51,31.51,15600.0,13.4721,13.4764,13.4593,13.4593,15600.0
2006-05-04 12:55:00,31.52,31.52,31.51,31.51,1700.0,13.4636,13.4636,13.4593,13.4593,1700.0
2006-05-04 13:00:00,31.52,31.55,31.51,31.55,10600.0,13.4636,13.4764,13.4593,13.4764,10600.0
2006-05-04 13:05:00,31.55,31.56,31.54,31.55,19300.0,13.4764,13.4807,13.4721,13.4764,19300.0
2006-05-04 13:10:00,31.55,31.55,31.5,31.55,477600.0,13.4764,13.4764,13.4551,13.4764,477600.0
2006-05-04 13:15:00,31.55,31.56,31.54,31.56,15500.0,13.4764,13.4807,13.4721,13.4807,15500.0
2006-05-04 13:20:00,31.56,31.56,31.54,31.56,74200.0,13.4807,13.4807,13.4721,13.4807,74200.0
2006-05-04 13:25:00,31.56,31.56,31.55,31.55,3200.0,13.4807,13.4807,13.4764,13.4764,3200.0
2006-05-04 13:30:00,31.55,31.57,31.55,31.57,9900.0,13.4764,13.485,13.4764,13.485,9900.0
2006-05-04 13:35:00,31.57,31.57,31.56,31.57,7300.0,13.485,13.485,13.4807,13.485,7300.0
2006-05-04 13:40:00,31.58,31.58,31.55,31.55,11200.0,13.4892,13.4892,13.4764,13.4764,11200.0
2006-05-04 13:45:00,31.55,31.57,31.54,31.55,11400.0,13.4764,13.485,13.4721,13.4764,11400.0
2006-05-04 13:50:00,31.56,31.59,31.55,31.58,23600.0,13.4807,13.4935,13.4764,13.4892,23600.0
2006-05-04 13:55:00,31.58,31.58,31.53,31.54,8600.0,13.4892,13.4892,13.4679,13.4721,8600.0
2006-05-04 14:00:00,31.56,31.58,31.54,31.58,12700.0,13.4807,13.4892,13.4721,13.4892,12700.0
2006-05-04 14:05:00,31.57,31.58,31.56,31.57,12700.0,13.485,13.4892,13.4807,13.485,12700.0
2006-05-04 14:10:00,31.58,31.61,31.57,31.6,20100.0,13.4892,13.502,13.485,13.4978,20100.0
2006-05-04 14:15:00,31.6,31.62,31.59,31.62,18000.0,13.4978,13.5063,13.4935,13.5063,18000.0
2006-05-04 14:20:00,31.61,31.61,31.59,31.59,21300.0,13.502,13.502,13.4935,13.4935,21300.0
2006-05-04 14:25:00,31.59,31.6,31.58,31.58,12000.0,13.4935,13.4978,13.4892,13.4892,12000.0
2006-05-04 14:30:00,31.58,31.58,31.56,31.58,11600.0,13.4892,13.4892,13.4807,13.4892,11600.0
2006-05-04 14:35:00,31.58,31.63,31.57,31.59,35000.0,13.4892,13.5106,13.485,13.4935,35000.0
2006-05-04 14:40:00,31.59,31.59,31.55,31.55,25100.0,13.4935,13.4935,13.4764,13.4764,25100.0
2006-05-04 14:45:00,31.55,31.58,31.54,31.54,22500.0,13.4764,13.4892,13.4721,13.4721,22500.0
2006-05-04 14:50:00,31.54,31.56,31.51,31.53,38700.0,13.4721,13.4807,13.4593,13.4679,38700.0
2006-05-04 14:55:00,31.53,31.56,31.53,31.56,21200.0,13.4679,13.4807,13.4679,13.4807,21200.0
2006-05-04 15:00:00,31.56,31.6,31.56,31.58,22300.0,13.4807,13.4978,13.4807,13.4892,22300.0
2006-05-04 15:05:00,31.58,31.6,31.53,31.53,37500.0,13.4892,13.4978,13.4679,13.4679,37500.0
2006-05-04 15:10:00,31.55,31.56,31.52,31.54,26500.0,13.4764,13.4807,13.4636,13.4721,26500.0
2006-05-04 15:15:00,31.55,31.61,31.55,31.59,43400.0,13.4764,13.502,13.4764,13.4935,43400.0
2006-05-04 15:20:00,31.58,31.6,31.57,31.6,28200.0,13.4892,13.4978,13.485,13.4978,28200.0
2006-05-04 15:25:00,31.59,31.64,31.59,31.64,48400.0,13.4935,13.5149,13.4935,13.5149,48400.0
2006-05-04 15:30:00,31.62,31.64,31.58,31.63,42500.0,13.5063,13.5149,13.4892,13.5106,42500.0
2006-05-04 15:35:00,31.62,31.64,31.58,31.6,43400.0,13.5063,13.5149,13.4892,13.4978,43400.0
2006-05-04 15:40:00,31.6,31.62,31.58,31.6,44800.0,13.4978,13.5063,13.4892,13.4978,44800.0
2006-05-04 15:45:00,31.6,31.6,31.57,31.58,43400.0,13.4978,13.4978,13.485,13.4892,43400.0
2006-05-04 15:50:00,31.6,31.62,31.59,31.61,85500.0,13.4978,13.5063,13.4935,13.502,85500.0
2006-05-04 15:55:00,31.6,31.62,31.58,31.61,51100.0,13.4978,13.5063,13.4892,13.502,51100.0
2006-05-05 09:30:00,31.78,31.88,31.78,31.88,75200.0,13.5747,13.6174,13.5747,13.6174,75200.0
2006-05-05 09:35:00,31.87,31.99,31.84,31.88,51500.0,13.6131,13.6644,13.6003,13.6174,51500.0
2006-05-05 09:40:00,31.87,31.88,31.8,31.87,22400.0,13.6131,13.6174,13.5832,13.6131,22400.0
2006-05-05 09:45:00,31.89,31.94,31.86,31.92,84700.0,13.6216,13.643,13.6088,13.6345,84700.0
2006-05-05 09:50:00,31.92,31.94,31.85,31.89,40100.0,13.6345,13.643,13.6046,13.6216,40100.0
2006-05-05 09:55:00,31.89,31.92,31.85,31.9,20100.0,13.6216,13.6345,13.6046,13.6259,20100.0
2006-05-05 10:00:00,31.92,31.92,31.84,31.86,21900.0,13.6345,13.6345,13.6003,13.6088,21900.0
2006-05-05 10:05:00,31.86,31.89,31.83,31.85,20200.0,13.6088,13.6216,13.596,13.6046,20200.0
2006-05-05 10:10:00,31.86,31.86,31.76,31.82,56800.0,13.6088,13.6088,13.5661,13.5917,56800.0
2006-05-05 10:15:00,31.82,31.82,31.72,31.75,25400.0,13.5917,13.5917,13.549,13.5618,25400.0
2006-05-05 10:20:00,31.75,31.78,31.74,31.74,11300.0,13.5618,13.5747,13.5576,13.5576,11300.0
2006-05-05 10:25:00,31.77,31.77,31.7,31.7,20300.0,13.5704,13.5704,13.5405,13.5405,20300.0
2006-05-05 10:30:00,31.7,31.71,31.69,31.71,11700.0,13.5405,13.5448,13.5362,13.5448,11700.0
2006-05-05 10:35:00,31.7,31.76,31.7,31.76,16900.0,13.5405,13.5661,13.5405,13.5661,16900.0
2006-05-05 10:40:00,31.75,31.8,31.74,31.78,16900.0,13.5618,13.5832,13.5576,13.5747,16900.0
2006-05-05 10:45:00,31.78,31.86,31.77,31.86,15700.0,13.5747,13.6088,13.5704,13.6088,15700.0
2006-05-05 10:50:00,31.86,31.9,31.83,31.83,31200.0,13.6088,13.6259,13.596,13.596,31200.0
2006-05-05 10:55:00,31.84,31.89,31.83,31.89,16800.0,13.6003,13.6216,13.596,13.6216,16800.0
2006-05-05 11:00:00,31.88,31.94,31.88,31.94,20000.0,13.6174,13.643,13.6174,13.643,20000.0
2006-05-05 11:05:00,31.94,31.95,31.87,31.88,57000.0,13.643,13.6473,13.6131,13.6174,57000.0
2006-05-05 11:10:00,31.89,31.9,31.87,31.89,12700.0,13.6216,13.6259,13.6131,13.6216,12700.0
2006-05-05 11:15:00,31.89,31.9,31.86,31.87,19600.0,13.6216,13.6259,13.6088,13.6131,19600.0
2006-05-05 11:20:00,31.87,31.89,31.87,31.88,17300.0,13.6131,13.6216,13.6131,13.6174,17300.0
2006-05-05 11:25:00,31.88,31.9,31.87,31.89,12400.0,13.6174,13.6259,13.6131,13.6216,12400.0
2006-05-05 11:30:00,31.9,31.92,31.89,31.92,19900.0,13.6259,13.6345,13.6216,13.6345,19900.0
2006-05-05 11:35:00,31.92,31.94,31.9,31.91,31700.0,13.6345,13.643,13.6259,13.6302,31700.0
2006-05-05 11:40:00,31.91,31.92,31.89,31.91,22700.0,13.6302,13.6345,13.6216,13.6302,22700.0
2006-05-05 11:45:00,31.91,31.93,31.89,31.92,15800.0,13.6302,13.6387,13.6216,13.6345,15800.0
2006-05-05 11:50:00,31.92,31.92,31.87,31.88,31900.0,13.6345,13.6345,13.6131,13.6174,31900.0
2006-05-05 11:55:00,31.88,31.89,31.85,31.86,17000.0,13.6174,13.6216,13.6046,13.6088,17000.0
2006-05-05 12:00:00,31.86,31.86,31.83,31.84,23600.0,13.6088,13.6088,13.596,13.6003,23600.0
2006-05-05 12:05:00,31.84,31.86,31.83,31.85,15900.0,13.6003,13.6088,13.596,13.6046,15900.0
2006-05-05 12:10:00,31.85,31.85,31.79,31.8,28200.0,13.6046,13.6046,13.5789,13.5832,28200.0
2006-05-05 12:15:00,31.8,31.91,31.8,31.89,39900.0,13.5832,13.6302,13.5832,13.6216,39900.0
2006-05-05 12:20:00,31.9,31.9,31.82,31.84,11000.0,13.6259,13.6259,13.5917,13.6003,11000.0
2006-05-05 12:25:00,31.85,31.85,31.82,31.85,11100.0,13.6046,13.6046,13.5917,13.6046,11100.0
2006-05-05 12:30:00,31.85,31.85,31.82,31.84,18700.0,13.6046,13.6046,13.5917,13.6003,18700.0
2006-05-05 12:35:00,31.84,31.88,31.82,31.87,40100.0,13.6003,13.6174,13.5917,13.6131,40100.0
2006-05-05 12:40:00,31.87,31.88,31.85,31.88,16200.0,13.6131,13.6174,13.6046,13.6174,16200.0
2006-05-05 12:45:00,31.88,31.93,31.88,31.9,23000.0,13.6174,13.6387,13.6174,13.6259,23000.0
2006-05-05 12:50:00,31.9,31.91,31.88,31.89,23900.0,13.6259,13.6302,13.6174,13.6216,23900.0
2006-05-05 12:55:00,31.91,31.92,31.89,31.92,23200.0,13.6302,13.6345,13.6216,13.6345,23200.0
2006-05-05 13:00:00,31.91,31.92,31.91,31.92,18800.0,13.6302,13.6345,13.6302,13.6345,18800.0
2006-05-05 13:05:00,31.91,31.92,31.87,31.87,63400.0,13.6302,13.6345,13.6131,13.6131,63400.0
2006-05-05 13:10:00,31.88,31.9,31.87,31.9,7900.0,13.6174,13.6259,13.6131,13.6259,7900.0
2006-05-05 13:15:00,31.89,31.92,31.89,31.92,5900.0,13.6216,13.6345,13.6216,13.6345,5900.0
2006-05-05 13:20:00,31.93,31.94,31.89,31.89,29500.0,13.6387,13.643,13.6216,13.6216,29500.0
2006-05-05 13:25:00,31.9,31.9,31.89,31.89,22000.0,13.6259,13.6259,13.6216,13.6216,22000.0
2006-05-05 13:30:00,31.89,31.9,31.87,31.88,24300.0,13.6216,13.6259,13.6131,13.6174,24300.0
2006-05-05 13:35:00,31.89,31.89,31.85,31.86,39100.0,13.6216,13.6216,13.6046,13.6088,39100.0
2006-05-05 13:40:00,31.86,31.88,31.85,31.87,18000.0,13.6088,13.6174,13.6046,13.6131,18000.0
2006-05-05 13:45:00,31.87,31.88,31.86,31.87,20300.0,13.6131,13.6174,13.6088,13.6131,20300.0
2006-05-05 13:50:00,31.88,31.91,31.87,31.89,49800.0,13.6174,13.6302,13.6131,13.6216,49800.0
2006-05-05 13:55:00,31.89,31.92,31.89,31.9,8100.0,13.6216,13.6345,13.6216,13.6259,8100.0
2006-05-05 14:00:00,31.91,31.92,31.9,31.9,14400.0,13.6302,13.6345,13.6259,13.6259,14400.0
2006-05-05 14:05:00,31.91,31.92,31.89,31.92,31100.0,13.6302,13.6345,13.6216,13.6345,31100.0
2006-05-05 14:10:00,31.9,31.95,31.9,31.95,19800.0,13.6259,13.6473,13.6259,13.6473,19800.0
2006-05-05 14:15:00,31.95,31.96,31.91,31.94,25700.0,13.6473,13.6515,13.6302,13.643,25700.0
2006-05-05 14:20:00,31.93,31.98,31.93,31.97,19800.0,13.6387,13.6601,13.6387,13.6558,19800.0
2006-05-05 14:25:00,31.98,31.99,31.97,31.98,21700.0,13.6601,13.6644,13.6558,13.6601,21700.0
2006-05-05 14:30:00,31.98,32.03,31.97,32.02,35900.0,13.6601,13.6814,13.6558,13.6772,35900.0
2006-05-05 14:35:00,32.01,32.04,31.99,32.03,38900.0,13.6729,13.6857,13.6644,13.6814,38900.0
2006-05-05 14:40:00,32.01,32.02,31.99,32.0,13100.0,13.6729,13.6772,13.6644,13.6686,13100.0
2006-05-05 14:45:00,32.0,32.04,31.99,32.04,25700.0,13.6686,13.6857,13.6644,13.6857,25700.0
2006-05-05 14:50:00,32.03,32.05,32.0,32.0,20400.0,13.6814,13.69,13.6686,13.6686,20400.0
2006-05-05 14:55:00,32.0,32.01,31.99,32.01,12200.0,13.6686,13.6729,13.6644,13.6729,12200.0
2006-05-05 15:00:00,32.02,32.02,32.0,32.02,7500.0,13.6772,13.6772,13.6686,13.6772,7500.0
2006-05-05 15:05:00,32.0,32.01,31.99,32.01,55800.0,13.6686,13.6729,13.6644,13.6729,55800.0
2006-05-05 15:10:00,32.01,32.03,32.0,32.03,19900.0,13.6729,13.6814,13.6686,13.6814,19900.0
2006-05-05 15:15:00,32.03,32.04,32.02,32.02,28400.0,13.6814,13.6857,13.6772,13.6772,28400.0
2006-05-05 15:20:00,32.02,32.04,32.0,32.04,67400.0,13.6772,13.6857,13.6686,13.6857,67400.0
2006-05-05 15:25:00,32.03,32.04,32.01,32.03,18500.0,13.6814,13.6857,13.6729,13.6814,18500.0
2006-05-05 15:30:00,32.02,32.05,31.99,32.01,63200.0,13.6772,13.69,13.6644,13.6729,63200.0
2006-05-05 15:35:00,32.01,32.06,32.01,32.05,48500.0,13.6729,13.6943,13.6729,13.69,48500.0
2006-05-05 15:40:00,32.05,32.07,32.04,32.07,40600.0,13.69,13.6985,13.6857,13.6985,40600.0
2006-05-05 15:45:00,32.07,32.1,32.04,32.07,47700.0,13.6985,13.7113,13.6857,13.6985,47700.0
2006-05-05 15:50:00,32.07,32.08,32.01,32.02,69400.0,13.6985,13.7028,13.6729,13.6772,69400.0
2006-05-05 15:55:00,32.02,32.06,31.99,32.02,52400.0,13.6772,13.6943,13.6644,13.6772,52400.0
2006-05-08 09:30:00,32.02,32.25,32.0,32.15,90400.0,13.6772,13.7754,13.6686,13.7327,90400.0
2006-05-08 09:35:00,32.16,32.19,32.13,32.14,46200.0,13.737,13.7498,13.7242,13.7284,46200.0
2006-05-08 09:40:00,32.14,32.15,32.1,32.12,34400.0,13.7284,13.7327,13.7113,13.7199,34400.0
2006-05-08 09:45:00,32.11,32.2,32.1,32.19,32600.0,13.7156,13.7541,13.7113,13.7498,32600.0
2006-05-08 09:50:00,32.1,32.22,32.1,32.22,46700.0,13.7113,13.7626,13.7113,13.7626,46700.0
2006-05-08 09:55:00,32.22,32.23,32.2,32.22,25600.0,13.7626,13.7669,13.7541,13.7626,25600.0
2006-05-08 10:00:00,32.22,32.23,32.2,32.23,31300.0,13.7626,13.7669,13.7541,13.7669,31300.0
2006-05-08 10:05:00,32.21,32.24,32.2,32.2,36000.0,13.7583,13.7711,13.7541,13.7541,36000.0
2006-05-08 10:10:00,32.2,32.25,32.19,32.24,180500.0,13.7541,13.7754,13.7498,13.7711,180500.0
2006-05-08 10:15:00,32.25,32.26,32.21,32.22,56300.0,13.7754,13.7797,13.7583,13.7626,56300.0
2006-05-08 10:20:00,32.22,32.26,32.22,32.22,24700.0,13.7626,13.7797,13.7626,13.7626,24700.0
2006-05-08 10:25:00,32.22,32.23,32.21,32.23,14200.0,13.7626,13.7669,13.7583,13.7669,14200.0
2006-05-08 10:30:00,32.23,32.24,32.19,32.21,50400.0,13.7669,13.7711,13.7498,13.7583,50400.0
2006-05-08 10:35:00,32.21,32.23,32.19,32.2,40500.0,13.7583,13.7669,13.7498,13.7541,40500.0
2006-05-08 10:40:00,32.2,32.22,32.16,32.16,35000.0,13.7541,13.7626,13.737,13.737,35000.0
2006-05-08 10:45:00,32.16,32.17,32.13,32.13,32200.0,13.737,13.7412,13.7242,13.7242,32200.0
2006-05-08 10:50:00,32.13,32.16,32.11,32.16,38400.0,13.7242,13.737,13.7156,13.737,38400.0
2006-05-08 10:55:00,32.15,32.2,32.15,32.16,76500.0,13.7327,13.7541,13.7327,13.737,76500.0
2006-05-08 11:00:00,32.16,32.22,32.16,32.2,28900.0,13.737,13.7626,13.737,13.7541,28900.0
2006-05-08 11:05:00,32.2,32.21,32.18,32.19,33600.0,13.7541,13.7583,13.7455,13.7498,33600.0
2006-05-08 11:10:00,32.19,32.22,32.19,32.22,41200.0,13.7498,13.7626,13.7498,13.7626,41200.0
2006-05-08 11:15:00,32.22,32.23,32.19,32.21,35800.0,13.7626,13.7669,13.7498,13.7583,35800.0
2006-05-08 11:20:00,32.2,32.22,32.19,32.21,20700.0,13.7541,13.7626,13.7498,13.7583,20700.0
2006-05-08 11:25:00,32.22,32.23,32.21,32.21,12500.0,13.7626,13.7669,13.7583,13.7583,12500.0
2006-05-08 11:30:00,32.22,32.22,32.19,32.2,21000.0,13.7626,13.7626,13.7498,13.7541,21000.0
2006-05-08 11:35:00,32.19,32.2,32.17,32.17,48800.0,13.7498,13.7541,13.7412,13.7412,48800.0
2006-05-08 11:40:00,32.17,32.18,32.15,32.17,41200.0,13.7412,13.7455,13.7327,13.7412,41200.0
2006-05-08 11:45:00,32.17,32.18,32.15,32.15,23700.0,13.7412,13.7455,13.7327,13.7327,23700.0
2006-05-08 11:50:00,32.14,32.16,32.14,32.16,21400.0,13.7284,13.737,13.7284,13.737,21400.0
2006-05-08 11:55:00,32.16,32.17,32.15,32.16,15300.0,13.737,13.7412,13.7327,13.737,15300.0
2006-05-08 12:00:00,32.15,32.16,32.13,32.14,22200.0,13.7327,13.737,13.7242,13.7284,22200.0
2006-05-08 12:05:00,32.14,32.16,32.14,32.15,17600.0,13.7284,13.737,13.7284,13.7327,17600.0
2006-05-08 12:10:00,32.14,32.15,32.11,32.13,63400.0,13.7284,13.7327,13.7156,13.7242,63400.0
2006-05-08 12:15:00,32.12,32.14,32.11,32.11,13500.0,13.7199,13.7284,13.7156,13.7156,13500.0
2006-05-08 12:20:00,32.12,32.12,32.09,32.1,21800.0,13.7199,13.7199,13.7071,13.7113,21800.0
2006-05-08 12:25:00,32.1,32.1,32.09,32.09,15100.0,13.7113,13.7113,13.7071,13.7071,15100.0
2006-05-08 12:30:00,32.09,32.1,32.08,32.08,8900.0,13.7071,13.7113,13.7028,13.7028,8900.0
2006-05-08 12:35:00,32.08,32.08,32.06,32.06,24100.0,13.7028,13.7028,13.6943,13.6943,24100.0
2006-05-08 12:40:00,32.06,32.06,32.04,32.05,13600.0,13.6943,13.6943,13.6857,13.69,13600.0
2006-05-08 12:45:00,32.05,32.05,32.03,32.04,16900.0,13.69,13.69,13.6814,13.6857,16900.0
2006-05-08 12:50:00,32.04,32.05,32.03,32.03,16600.0,13.6857,13.69,13.6814,13.6814,16600.0
2006-05-08 12:55:00,32.03,32.03,32.0,32.02,22500.0,13.6814,13.6814,13.6686,13.6772,22500.0
2006-05-08 13:00:00,32.01,32.02,32.0,32.01,14700.0,13.6729,13.6772,13.6686,13.6729,14700.0
2006-05-08 13:05:00,32.01,32.01,31.98,31.99,17200.0,13.6729,13.6729,13.6601,13.6644,17200.0
2006-05-08 13:10:00,31.99,32.01,31.98,32.0,16800.0,13.6644,13.6729,13.6601,13.6686,16800.0
2006-05-08 13:15:00,32.0,32.01,31.99,32.0,15800.0,13.6686,13.6729,13.6644,13.6686,15800.0
2006-05-08 13:20:00,32.0,32.02,31.99,32.01,10900.0,13.6686,13.6772,13.6644,13.6729,10900.0
2006-05-08 13:25:00,32.01,32.01,31.98,31.99,9300.0,13.6729,13.6729,13.6601,13.6644,9300.0
2006-05-08 13:30:00,31.98,32.04,31.98,32.03,17000.0,13.6601,13.6857,13.6601,13.6814,17000.0
2006-05-08 13:35:00,32.03,32.04,32.02,32.03,8600.0,13.6814,13.6857,13.6772,13.6814,8600.0
2006-05-08 13:40:00,32.03,32.05,32.02,32.03,12100.0,13.6814,13.69,13.6772,13.6814,12100.0
2006-05-08 13:45:00,32.03,32.04,32.03,32.03,7800.0,13.6814,13.6857,13.6814,13.6814,7800.0
2006-05-08 13:50:00,32.03,32.05,32.03,32.04,12700.0,13.6814,13.69,13.6814,13.6857,12700.0
2006-05-08 13:55:00,32.04,32.05,32.03,32.04,7000.0,13.6857,13.69,13.6814,13.6857,7000.0
2006-05-08 14:00:00,32.04,32.04,32.0,32.01,16300.0,13.6857,13.6857,13.6686,13.6729,16300.0
2006-05-08 14:05:00,32.0,32.02,32.0,32.01,18600.0,13.6686,13.6772,13.6686,13.6729,18600.0
2006-05-08 14:10:00,32.01,32.01,32.0,32.0,9200.0,13.6729,13.6729,13.6686,13.6686,9200.0
2006-05-08 14:15:00,32.0,32.01,31.99,32.0,26100.0,13.6686,13.6729,13.6644,13.6686,26100.0
2006-05-08 14:20:00,32.01,32.02,32.0,32.02,12400.0,13.6729,13.6772,13.6686,13.6772,12400.0
2006-05-08 14:25:00,32.02,32.02,31.97,31.99,35600.0,13.6772,13.6772,13.6558,13.6644,35600.0
2006-05-08 14:30:00,31.99,32.0,31.98,31.98,23200.0,13.6644,13.6686,13.6601,13.6601,23200.0
2006-05-08 14:35:00,31.99,31.99,31.94,31.94,22400.0,13.6644,13.6644,13.643,13.643,22400.0
2006-05-08 14:40:00,31.94,31.97,31.94,31.97,29600.0,13.643,13.6558,13.643,13.6558,29600.0
2006-05-08 14:45:00,31.96,31.97,31.94,31.95,74000.0,13.6515,13.6558,13.643,13.6473,74000.0
2006-05-08 14:50:00,31.95,31.95,31.93,31.94,17600.0,13.6473,13.6473,13.6387,13.643,17600.0
2006-05-08 14:55:00,31.93,31.96,31.93,31.96,27300.0,13.6387,13.6515,13.6387,13.6515,27300.0
2006-05-08 15:00:00,31.96,31.96,31.94,31.95,41700.0,13.6515,13.6515,13.643,13.6473,41700.0
2006-05-08 15:05:00,31.95,31.95,31.9,31.91,31800.0,13.6473,13.6473,13.6259,13.6302,31800.0
2006-05-08 15:10:00,31.92,31.92,31.86,31.88,44200.0,13.6345,13.6345,13.6088,13.6174,44200.0
2006-05-08 15:15:00,31.87,31.88,31.83,31.84,55000.0,13.6131,13.6174,13.596,13.6003,55000.0
2006-05-08 15:20:00,31.84,31.84,31.81,31.82,50500.0,13.6003,13.6003,13.5875,13.5917,50500.0
2006-05-08 15:25:00,31.82,31.84,31.81,31.82,40000.0,13.5917,13.6003,13.5875,13.5917,40000.0
2006-05-08 15:30:00,31.83,31.85,31.82,31.84,44900.0,13.596,13.6046,13.5917,13.6003,44900.0
2006-05-08 15:35:00,31.84,31.85,31.82,31.83,36600.0,13.6003,13.6046,13.5917,13.596,36600.0
2006-05-08 15:40:00,31.83,31.85,31.83,31.83,62000.0,13.596,13.6046,13.596,13.596,62000.0
2006-05-08 15:45:00,31.82,31.89,31.81,31.84,72500.0,13.5917,13.6216,13.5875,13.6003,72500.0
2006-05-08 15:50:00,31.85,31.89,31.85,31.87,53500.0,13.6046,13.6216,13.6046,13.6131,53500.0
2006-05-08 15:55:00,31.87,31.92,31.87,31.91,138400.0,13.6131,13.6345,13.6131,13.6302,138400.0
2006-05-09 09:30:00,31.86,31.87,31.83,31.86,62200.0,13.6088,13.6131,13.596,13.6088,62200.0
2006-05-09 09:35:00,31.86,31.89,31.84,31.84,16900.0,13.6088,13.6216,13.6003,13.6003,16900.0
2006-05-09 09:40:00,31.84,31.84,31.79,31.8,16200.0,13.6003,13.6003,13.5789,13.5832,16200.0
2006-05-09 09:45:00,31.8,31.82,31.77,31.82,15100.0,13.5832,13.5917,13.5704,13.5917,15100.0
2006-05-09 09:50:00,31.81,31.82,31.75,31.76,21300.0,13.5875,13.5917,13.5618,13.5661,21300.0
2006-05-09 09:55:00,31.76,31.78,31.75,31.77,14000.0,13.5661,13.5747,13.5618,13.5704,14000.0
2006-05-09 10:00:00,31.78,31.78,31.75,31.75,10200.0,13.5747,13.5747,13.5618,13.5618,10200.0
2006-05-09 10:05:00,31.75,31.76,31.74,31.76,13200.0,13.5618,13.5661,13.5576,13.5661,13200.0
2006-05-09 10:10:00,31.75,31.78,31.75,31.77,12800.0,13.5618,13.5747,13.5618,13.5704,12800.0
2006-05-09 10:15:00,31.78,31.78,31.7,31.76,19800.0,13.5747,13.5747,13.5405,13.5661,19800.0
2006-05-09 10:20:00,31.76,31.8,31.72,31.72,21500.0,13.5661,13.5832,13.549,13.549,21500.0
2006-05-09 10:25:00,31.74,31.75,31.72,31.74,15100.0,13.5576,13.5618,13.549,13.5576,15100.0
2006-05-09 10:30:00,31.74,31.75,31.72,31.72,7800.0,13.5576,13.5618,13.549,13.549,7800.0
2006-05-09 10:35:00,31.72,31.75,31.72,31.73,6600.0,13.549,13.5618,13.549,13.5533,6600.0
2006-05-09 10:40:00,31.73,31.8,31.72,31.79,21500.0,13.5533,13.5832,13.549,13.5789,21500.0
2006-05-09 10:45:00,31.79,31.83,31.76,31.83,18700.0,13.5789,13.596,13.5661,13.596,18700.0
2006-05-09 10:50:00,31.83,31.86,31.79,31.86,23400.0,13.596,13.6088,13.5789,13.6088,23400.0
2006-05-09 10:55:00,31.85,31.88,31.85,31.87,9700.0,13.6046,13.6174,13.6046,13.6131,9700.0
2006-05-09 11:00:00,31.87,31.9,31.87,31.88,33700.0,13.6131,13.6259,13.6131,13.6174,33700.0
2006-05-09 11:05:00,31.87,31.89,31.87,31.88,21000.0,13.6131,13.6216,13.6131,13.6174,21000.0
2006-05-09 11:10:00,31.88,31.88,31.86,31.87,16900.0,13.6174,13.6174,13.6088,13.6131,16900.0
2006-05-09 11:15:00,31.87,31.91,31.86,31.89,37600.0,13.6131,13.6302,13.6088,13.6216,37600.0
2006-05-09 11:20:00,31.89,31.92,31.88,31.9,21200.0,13.6216,13.6345,13.6174,13.6259,21200.0
2006-05-09 11:25:00,31.9,31.91,31.86,31.86,22400.0,13.6259,13.6302,13.6088,13.6088,22400.0
2006-05-09 11:30:00,31.86,31.89,31.86,31.88,6800.0,13.6088,13.6216,13.6088,13.6174,6800.0
2006-05-09 11:35:00,31.88,31.9,31.88,31.9,15800.0,13.6174,13.6259,13.6174,13.6259,15800.0
2006-05-09 11:40:00,31.9,31.94,31.9,31.91,25500.0,13.6259,13.643,13.6259,13.6302,25500.0
2006-05-09 11:45:00,31.93,31.93,31.91,31.91,15100.0,13.6387,13.6387,13.6302,13.6302,15100.0
2006-05-09 11:50:00,31.91,31.91,31.89,31.89,10900.0,13.6302,13.6302,13.6216,13.6216,10900.0
2006-05-09 11:55:00,31.89,31.89,31.85,31.86,8700.0,13.6216,13.6216,13.6046,13.6088,8700.0
2006-05-09 12:00:00,31.86,31.86,31.82,31.82,7200.0,13.6088,13.6088,13.5917,13.5917,7200.0
2006-05-09 12:05:00,31.81,31.83,31.8,31.8,10200.0,13.5875,13.596,13.5832,13.5832,10200.0
2006-05-09 12:10:00,31.8,31.83,31.8,31.81,7700.0,13.5832,13.596,13.5832,13.5875,7700.0
2006-05-09 12:15:00,31.8,31.8,31.76,31.79,25100.0,13.5832,13.5832,13.5661,13.5789,25100.0
2006-05-09 12:20:00,31.78,31.78,31.76,31.76,3700.0,13.5747,13.5747,13.5661,13.5661,3700.0
2006-05-09 12:25:00,31.76,31.78,31.75,31.75,13200.0,13.5661,13.5747,13.5618,13.5618,13200.0
2006-05-09 12:30:00,31.77,31.77,31.75,31.75,3400.0,13.5704,13.5704,13.5618,13.5618,3400.0
2006-05-09 12:35:00,31.75,31.75,31.73,31.73,13600.0,13.5618,13.5618,13.5533,13.5533,13600.0
2006-05-09 12:40:00,31.74,31.74,31.73,31.73,4000.0,13.5576,13.5576,13.5533,13.5533,4000.0
2006-05-09 12:45:00,31.72,31.73,31.67,31.69,30500.0,13.549,13.5533,13.5277,13.5362,30500.0
2006-05-09 12:50:00,31.69,31.72,31.69,31.72,7100.0,13.5362,13.549,13.5362,13.549,7100.0
2006-05-09 12:55:00,31.72,31.72,31.7,31.7,6400.0,13.549,13.549,13.5405,13.5405,6400.0
2006-05-09 13:00:00,31.7,31.71,31.7,31.7,10400.0,13.5405,13.5448,13.5405,13.5405,10400.0
2006-05-09 13:05:00,31.7,31.71,31.69,31.69,11900.0,13.5405,13.5448,13.5362,13.5362,11900.0
2006-05-09 13:10:00,31.69,31.7,31.69,31.7,4400.0,13.5362,13.5405,13.5362,13.5405,4400.0
2006-05-09 13:15:00,31.7,31.7,31.68,31.68,8000.0,13.5405,13.5405,13.5319,13.5319,8000.0
2006-05-09 13:20:00,31.69,31.69,31.67,31.67,23700.0,13.5362,13.5362,13.5277,13.5277,23700.0
2006-05-09 13:25:00,31.67,31.67,31.64,31.64,11700.0,13.5277,13.5277,13.5149,13.5149,11700.0
2006-05-09 13:30:00,31.65,31.66,31.64,31.65,6500.0,13.5191,13.5234,13.5149,13.5191,6500.0
2006-05-09 13:35:00,31.65,31.7,31.63,31.7,33400.0,13.5191,13.5405,13.5106,13.5405,33400.0
2006-05-09 13:40:00,31.7,31.7,31.68,31.69,7600.0,13.5405,13.5405,13.5319,13.5362,7600.0
2006-05-09 13:45:00,31.68,31.69,31.67,31.68,4000.0,13.5319,13.5362,13.5277,13.5319,4000.0
2006-05-09 13:50:00,31.69,31.7,31.69,31.69,6900.0,13.5362,13.5405,13.5362,13.5362,6900.0
2006-05-09 13:55:00,31.69,31.7,31.68,31.69,8000.0,13.5362,13.5405,13.5319,13.5362,8000.0
2006-05-09 14:00:00,31.69,31.69,31.68,31.69,9300.0,13.5362,13.5362,13.5319,13.5362,9300.0
2006-05-09 14:05:00,31.68,31.69,31.66,31.66,6000.0,13.5319,13.5362,13.5234,13.5234,6000.0
2006-05-09 14:10:00,31.67,31.67,31.65,31.67,13400.0,13.5277,13.5277,13.5191,13.5277,13400.0
2006-05-09 14:15:00,31.66,31.67,31.64,31.64,20700.0,13.5234,13.5277,13.5149,13.5149,20700.0
2006-05-09 14:20:00,31.64,31.67,31.64,31.66,16400.0,13.5149,13.5277,13.5149,13.5234,16400.0
2006-05-09 14:25:00,31.66,31.67,31.63,31.63,10200.0,13.5234,13.5277,13.5106,13.5106,10200.0
2006-05-09 14:30:00,31.64,31.65,31.62,31.62,18300.0,13.5149,13.5191,13.5063,13.5063,18300.0
2006-05-09 14:35:00,31.62,31.67,31.62,31.67,12200.0,13.5063,13.5277,13.5063,13.5277,12200.0
2006-05-09 14:40:00,31.67,31.67,31.66,31.67,15800.0,13.5277,13.5277,13.5234,13.5277,15800.0
2006-05-09 14:45:00,31.66,31.67,31.64,31.64,14300.0,13.5234,13.5277,13.5149,13.5149,14300.0
2006-05-09 14:50:00,31.64,31.67,31.63,31.67,14000.0,13.5149,13.5277,13.5106,13.5277,14000.0
2006-05-09 14:55:00,31.66,31.66,31.65,31.65,9700.0,13.5234,13.5234,13.5191,13.5191,9700.0
2006-05-09 15:00:00,31.66,31.68,31.65,31.68,23900.0,13.5234,13.5319,13.5191,13.5319,23900.0
2006-05-09 15:05:00,31.68,31.7,31.67,31.69,27300.0,13.5319,13.5405,13.5277,13.5362,27300.0
2006-05-09 15:10:00,31.69,31.75,31.69,31.73,39400.0,13.5362,13.5618,13.5362,13.5533,39400.0
2006-05-09 15:15:00,31.73,31.74,31.7,31.74,26500.0,13.5533,13.5576,13.5405,13.5576,26500.0
2006-05-09 15:20:00,31.73,31.76,31.71,31.75,20400.0,13.5533,13.5661,13.5448,13.5618,20400.0
2006-05-09 15:25:00,31.76,31.78,31.74,31.78,28700.0,13.5661,13.5747,13.5576,13.5747,28700.0
2006-05-09 15:30:00,31.77,31.78,31.74,31.76,47800.0,13.5704,13.5747,13.5576,13.5661,47800.0
2006-05-09 15:35:00,31.75,31.75,31.72,31.73,26900.0,13.5618,13.5618,13.549,13.5533,26900.0
2006-05-09 15:40:00,31.73,31.79,31.73,31.76,76700.0,13.5533,13.5789,13.5533,13.5661,76700.0
2006-05-09 15:45:00,31.76,31.77,31.73,31.75,40200.0,13.5661,13.5704,13.5533,13.5618,40200.0
2006-05-09 15:50:00,31.75,31.77,31.73,31.73,46800.0,13.5618,13.5704,13.5533,13.5533,46800.0
2006-05-09 15:55:00,31.75,31.79,31.73,31.77,74100.0,13.5618,13.5789,13.5533,13.5704,74100.0
2006-05-10 09:30:00,31.82,31.82,31.71,31.77,53400.0,13.5917,13.5917,13.5448,13.5704,53400.0
2006-05-10 09:35:00,31.77,31.95,31.75,31.92,26700.0,13.5704,13.6473,13.5618,13.6345,26700.0
2006-05-10 09:40:00,31.93,31.96,31.88,31.88,16100.0,13.6387,13.6515,13.6174,13.6174,16100.0
2006-05-10 09:45:00,31.88,31.92,31.84,31.88,15300.0,13.6174,13.6345,13.6003,13.6174,15300.0
2006-05-10 09:50:00,31.87,31.9,31.84,31.86,23100.0,13.6131,13.6259,13.6003,13.6088,23100.0
2006-05-10 09:55:00,31.87,31.87,31.8,31.84,13100.0,13.6131,13.6131,13.5832,13.6003,13100.0
2006-05-10 10:00:00,31.84,31.85,31.78,31.78,17400.0,13.6003,13.6046,13.5747,13.5747,17400.0
2006-05-10 10:05:00,31.78,31.79,31.73,31.74,17400.0,13.5747,13.5789,13.5533,13.5576,17400.0
2006-05-10 10:10:00,31.74,31.8,31.74,31.8,69700.0,13.5576,13.5832,13.5576,13.5832,69700.0
2006-05-10 10:15:00,31.79,31.84,31.79,31.81,10300.0,13.5789,13.6003,13.5789,13.5875,10300.0
2006-05-10 10:20:00,31.82,31.86,31.82,31.86,25600.0,13.5917,13.6088,13.5917,13.6088,25600.0
2006-05-10 10:25:00,31.86,31.86,31.83,31.83,53600.0,13.6088,13.6088,13.596,13.596,53600.0
2006-05-10 10:30:00,31.85,31.85,31.83,31.83,12800.0,13.6046,13.6046,13.596,13.596,12800.0
2006-05-10 10:35:00,31.83,31.9,31.83,31.9,22600.0,13.596,13.6259,13.596,13.6259,22600.0
2006-05-10 10:40:00,31.9,31.92,31.89,31.89,30900.0,13.6259,13.6345,13.6216,13.6216,30900.0
2006-05-10 10:45:00,31.9,31.96,31.89,31.94,22000.0,13.6259,13.6515,13.6216,13.643,22000.0
2006-05-10 10:50:00,31.95,31.95,31.92,31.92,31500.0,13.6473,13.6473,13.6345,13.6345,31500.0
2006-05-10 10:55:00,31.92,31.95,31.89,31.91,21500.0,13.6345,13.6473,13.6216,13.6302,21500.0
2006-05-10 11:00:00,31.9,31.9,31.89,31.9,10800.0,13.6259,13.6259,13.6216,13.6259,10800.0
2006-05-10 11:05:00,31.9,31.9,31.88,31.89,18700.0,13.6259,13.6259,13.6174,13.6216,18700.0
2006-05-10 11:10:00,31.89,31.9,31.88,31.9,7600.0,13.6216,13.6259,13.6174,13.6259,7600.0
2006-05-10 11:15:00,31.9,31.95,31.9,31.94,16100.0,13.6259,13.6473,13.6259,13.643,16100.0
2006-05-10 11:20:00,31.94,31.96,31.94,31.95,27600.0,13.643,13.6515,13.643,13.6473,27600.0
2006-05-10 11:25:00,31.95,31.98,31.95,31.98,18100.0,13.6473,13.6601,13.6473,13.6601,18100.0
2006-05-10 11:30:00,31.97,31.99,31.97,31.99,12600.0,13.6558,13.6644,13.6558,13.6644,12600.0
2006-05-10 11:35:00,31.99,32.0,31.98,31.98,24900.0,13.6644,13.6686,13.6601,13.6601,24900.0
2006-05-10 11:40:00,31.98,32.0,31.98,32.0,12800.0,13.6601,13.6686,13.6601,13.6686,12800.0
2006-05-10 11:45:00,31.99,32.0,31.99,32.0,14300.0,13.6644,13.6686,13.6644,13.6686,14300.0
2006-05-10 11:50:00,31.99,32.03,31.99,32.02,18500.0,13.6644,13.6814,13.6644,13.6772,18500.0
2006-05-10 11:55:00,32.03,32.06,32.01,32.06,42700.0,13.6814,13.6943,13.6729,13.6943,42700.0
2006-05-10 12:00:00,32.05,32.1,32.05,32.1,63400.0,13.69,13.7113,13.69,13.7113,63400.0
2006-05-10 12:05:00,32.1,32.12,32.08,32.08,27900.0,13.7113,13.7199,13.7028,13.7028,27900.0
2006-05-10 12:10:00,32.09,32.09,32.05,32.07,10600.0,13.7071,13.7071,13.69,13.6985,10600.0
2006-05-10 12:15:00,32.06,32.07,32.03,32.03,9700.0,13.6943,13.6985,13.6814,13.6814,9700.0
2006-05-10 12:20:00,32.03,32.05,32.02,32.02,12300.0,13.6814,13.69,13.6772,13.6772,12300.0
2006-05-10 12:25:00,32.02,32.04,32.02,32.03,5500.0,13.6772,13.6857,13.6772,13.6814,5500.0
2006-05-10 12:30:00,32.03,32.04,32.03,32.03,5100.0,13.6814,13.6857,13.6814,13.6814,5100.0
2006-05-10 12:35:00,32.03,32.04,32.02,32.02,10200.0,13.6814,13.6857,13.6772,13.6772,10200.0
2006-05-10 12:40:00,32.02,32.08,32.01,32.08,27500.0,13.6772,13.7028,13.6729,13.7028,27500.0
2006-05-10 12:45:00,32.08,32.11,32.07,32.11,29200.0,13.7028,13.7156,13.6985,13.7156,29200.0
2006-05-10 12:50:00,32.11,32.12,32.1,32.1,74600.0,13.7156,13.7199,13.7113,13.7113,74600.0
2006-05-10 12:55:00,32.1,32.13,32.08,32.08,31900.0,13.7113,13.7242,13.7028,13.7028,31900.0
2006-05-10 13:00:00,32.1,32.1,32.08,32.1,13800.0,13.7113,13.7113,13.7028,13.7113,13800.0
2006-05-10 13:05:00,32.09,32.1,32.08,32.1,6700.0,13.7071,13.7113,13.7028,13.7113,6700.0
2006-05-10 13:10:00,32.09,32.1,32.08,32.09,14100.0,13.7071,13.7113,13.7028,13.7071,14100.0
2006-05-10 13:15:00,32.09,32.11,32.08,32.1,9500.0,13.7071,13.7156,13.7028,13.7113,9500.0
2006-05-10 13:20:00,32.1,32.1,32.08,32.09,19900.0,13.7113,13.7113,13.7028,13.7071,19900.0
2006-05-10 13:25:00,32.09,32.1,32.09,32.1,6500.0,13.7071,13.7113,13.7071,13.7113,6500.0
2006-05-10 13:30:00,32.1,32.1,32.08,32.1,30200.0,13.7113,13.7113,13.7028,13.7113,30200.0
2006-05-10 13:35:00,32.09,32.1,32.08,32.08,52200.0,13.7071,13.7113,13.7028,13.7028,52200.0
2006-05-10 13:40:00,32.09,32.1,32.08,32.1,11500.0,13.7071,13.7113,13.7028,13.7113,11500.0
2006-05-10 13:45:00,32.1,32.1,32.08,32.09,9700.0,13.7113,13.7113,13.7028,13.7071,9700.0
2006-05-10 13:50:00,32.1,32.1,32.07,32.09,14300.0,13.7113,13.7113,13.6985,13.7071,14300.0
2006-05-10 13:55:00,32.09,32.1,32.08,32.08,16500.0,13.7071,13.7113,13.7028,13.7028,16500.0
2006-05-10 14:00:00,32.1,32.1,32.06,32.06,15500.0,13.7113,13.7113,13.6943,13.6943,15500.0
2006-05-10 14:05:00,32.06,32.08,32.05,32.07,13800.0,13.6943,13.7028,13.69,13.6985,13800.0
2006-05-10 14:10:00,32.08,32.08,32.04,32.06,16900.0,13.7028,13.7028,13.6857,13.6943,16900.0
2006-05-10 14:15:00,32.06,32.06,31.8,31.95,48600.0,13.6943,13.6943,13.5832,13.6473,48600.0
2006-05-10 14:20:00,31.95,32.05,31.91,31.94,42500.0,13.6473,13.69,13.6302,13.643,42500.0
2006-05-10 14:25:00,31.95,31.97,31.84,31.87,46600.0,13.6473,13.6558,13.6003,13.6131,46600.0
2006-05-10 14:30:00,31.86,31.91,31.81,31.91,38600.0,13.6088,13.6302,13.5875,13.6302,38600.0
2006-05-10 14:35:00,31.92,31.97,31.9,31.97,25200.0,13.6345,13.6558,13.6259,13.6558,25200.0
2006-05-10 14:40:00,31.97,32.11,31.94,32.11,32000.0,13.6558,13.7156,13.643,13.7156,32000.0
2006-05-10 14:45:00,32.11,32.15,32.09,32.09,39700.0,13.7156,13.7327,13.7071,13.7071,39700.0
2006-05-10 14:50:00,32.09,32.09,32.05,32.07,23800.0,13.7071,13.7071,13.69,13.6985,23800.0
2006-05-10 14:55:00,32.06,32.08,32.04,32.08,17600.0,13.6943,13.7028,13.6857,13.7028,17600.0
2006-05-10 15:00:00,32.08,32.1,32.06,32.06,17600.0,13.7028,13.7113,13.6943,13.6943,17600.0
2006-05-10 15:05:00,32.06,32.08,32.05,32.06,45000.0,13.6943,13.7028,13.69,13.6943,45000.0
2006-05-10 15:10:00,32.05,32.07,32.0,32.06,61900.0,13.69,13.6985,13.6686,13.6943,61900.0
2006-05-10 15:15:00,32.07,32.1,32.05,32.09,18400.0,13.6985,13.7113,13.69,13.7071,18400.0
2006-05-10 15:20:00,32.09,32.13,32.09,32.11,23000.0,13.7071,13.7242,13.7071,13.7156,23000.0
2006-05-10 15:25:00,32.11,32.12,32.09,32.09,27400.0,13.7156,13.7199,13.7071,13.7071,27400.0
2006-05-10 15:30:00,32.09,32.14,32.04,32.04,56800.0,13.7071,13.7284,13.6857,13.6857,56800.0
2006-05-10 15:35:00,32.05,32.07,32.03,32.07,24100.0,13.69,13.6985,13.6814,13.6985,24100.0
2006-05-10 15:40:00,32.06,32.09,32.06,32.09,32400.0,13.6943,13.7071,13.6943,13.7071,32400.0
2006-05-10 15:45:00,32.09,32.1,32.06,32.1,39200.0,13.7071,13.7113,13.6943,13.7113,39200.0
2006-05-10 15:50:00,32.09,32.14,32.09,32.14,39200.0,13.7071,13.7284,13.7071,13.7284,39200.0
2006-05-10 15:55:00,32.14,32.15,32.1,32.1,55600.0,13.7284,13.7327,13.7113,13.7113,55600.0
2006-05-11 09:30:00,32.01,32.08,32.0,32.03,50200.0,13.6729,13.7028,13.6686,13.6814,50200.0
2006-05-11 09:35:00,32.0,32.01,31.91,31.93,12000.0,13.6686,13.6729,13.6302,13.6387,12000.0
2006-05-11 09:40:00,31.92,31.94,31.87,31.87,16300.0,13.6345,13.643,13.6131,13.6131,16300.0
2006-05-11 09:45:00,31.87,31.89,31.82,31.83,14100.0,13.6131,13.6216,13.5917,13.596,14100.0
2006-05-11 09:50:00,31.86,31.93,31.82,31.93,13600.0,13.6088,13.6387,13.5917,13.6387,13600.0
2006-05-11 09:55:00,31.91,31.94,31.88,31.89,12900.0,13.6302,13.643,13.6174,13.6216,12900.0
2006-05-11 10:00:00,31.89,31.92,31.85,31.89,16800.0,13.6216,13.6345,13.6046,13.6216,16800.0
2006-05-11 10:05:00,31.89,31.96,31.88,31.88,17200.0,13.6216,13.6515,13.6174,13.6174,17200.0
2006-05-11 10:10:00,31.88,31.89,31.83,31.87,25000.0,13.6174,13.6216,13.596,13.6131,25000.0
2006-05-11 10:15:00,31.86,31.87,31.82,31.82,24400.0,13.6088,13.6131,13.5917,13.5917,24400.0
2006-05-11 10:20:00,31.82,31.87,31.82,31.86,18500.0,13.5917,13.6131,13.5917,13.6088,18500.0
2006-05-11 10:25:00,31.85,31.88,31.85,31.88,9400.0,13.6046,13.6174,13.6046,13.6174,9400.0
2006-05-11 10:30:00,31.89,31.91,31.87,31.91,9000.0,13.6216,13.6302,13.6131,13.6302,9000.0
2006-05-11 10:35:00,31.91,31.92,31.88,31.92,10400.0,13.6302,13.6345,13.6174,13.6345,10400.0
2006-05-11 10:40:00,31.93,31.93,31.84,31.85,34500.0,13.6387,13.6387,13.6003,13.6046,34500.0
2006-05-11 10:45:00,31.85,31.95,31.85,31.92,27700.0,13.6046,13.6473,13.6046,13.6345,27700.0
2006-05-11 10:50:00,31.92,31.92,31.88,31.9,12900.0,13.6345,13.6345,13.6174,13.6259,12900.0
2006-05-11 10:55:00,31.9,31.92,31.88,31.88,11300.0,13.6259,13.6345,13.6174,13.6174,11300.0
2006-05-11 11:00:00,31.88,31.9,31.86,31.87,10600.0,13.6174,13.6259,13.6088,13.6131,10600.0
2006-05-11 11:05:00,31.88,31.96,31.87,31.94,24600.0,13.6174,13.6515,13.6131,13.643,24600.0
2006-05-11 11:10:00,31.94,31.95,31.86,31.86,16600.0,13.643,13.6473,13.6088,13.6088,16600.0
2006-05-11 11:15:00,31.86,31.9,31.83,31.89,41100.0,13.6088,13.6259,13.596,13.6216,41100.0
2006-05-11 11:20:00,31.89,31.9,31.86,31.87,13600.0,13.6216,13.6259,13.6088,13.6131,13600.0
2006-05-11 11:25:00,31.87,31.88,31.81,31.84,32200.0,13.6131,13.6174,13.5875,13.6003,32200.0
2006-05-11 11:30:00,31.84,31.9,31.83,31.86,37000.0,13.6003,13.6259,13.596,13.6088,37000.0
2006-05-11 11:35:00,31.85,31.88,31.85,31.85,20500.0,13.6046,13.6174,13.6046,13.6046,20500.0
2006-05-11 11:40:00,31.87,31.88,31.85,31.85,15300.0,13.6131,13.6174,13.6046,13.6046,15300.0
2006-05-11 11:45:00,31.85,31.87,31.85,31.85,10700.0,13.6046,13.6131,13.6046,13.6046,10700.0
2006-05-11 11:50:00,31.84,31.85,31.82,31.83,21600.0,13.6003,13.6046,13.5917,13.596,21600.0
2006-05-11 11:55:00,31.83,31.83,31.79,31.79,10900.0,13.596,13.596,13.5789,13.5789,10900.0
2006-05-11 12:00:00,31.81,31.81,31.75,31.76,19800.0,13.5875,13.5875,13.5618,13.5661,19800.0
2006-05-11 12:05:00,31.76,31.77,31.67,31.67,38200.0,13.5661,13.5704,13.5277,13.5277,38200.0
2006-05-11 12:10:00,31.65,31.7,31.64,31.66,33200.0,13.5191,13.5405,13.5149,13.5234,33200.0
2006-05-11 12:15:00,31.66,31.68,31.65,31.66,10600.0,13.5234,13.5319,13.5191,13.5234,10600.0
2006-05-11 12:20:00,31.67,31.68,31.66,31.67,6200.0,13.5277,13.5319,13.5234,13.5277,6200.0
2006-05-11 12:25:00,31.67,31.72,31.67,31.72,15000.0,13.5277,13.549,13.5277,13.549,15000.0
2006-05-11 12:30:00,31.71,31.73,31.67,31.7,16000.0,13.5448,13.5533,13.5277,13.5405,16000.0
2006-05-11 12:35:00,31.71,31.77,31.7,31.75,20500.0,13.5448,13.5704,13.5405,13.5618,20500.0
2006-05-11 12:40:00,31.77,31.79,31.74,31.77,12400.0,13.5704,13.5789,13.5576,13.5704,12400.0
2006-05-11 12:45:00,31.79,31.8,31.76,31.79,11400.0,13.5789,13.5832,13.5661,13.5789,11400.0
2006-05-11 12:50:00,31.78,31.8,31.78,31.79,8400.0,13.5747,13.5832,13.5747,13.5789,8400.0
2006-05-11 12:55:00,31.81,31.84,31.8,31.83,6600.0,13.5875,13.6003,13.5832,13.596,6600.0
2006-05-11 13:00:00,31.83,31.84,31.81,31.82,5300.0,13.596,13.6003,13.5875,13.5917,5300.0
2006-05-11 13:05:00,31.82,31.83,31.76,31.77,17400.0,13.5917,13.596,13.5661,13.5704,17400.0
2006-05-11 13:10:00,31.76,31.76,31.71,31.73,18800.0,13.5661,13.5661,13.5448,13.5533,18800.0
2006-05-11 13:15:00,31.74,31.74,31.65,31.65,29500.0,13.5576,13.5576,13.5191,13.5191,29500.0
2006-05-11 13:20:00,31.68,31.71,31.64,31.7,22500.0,13.5319,13.5448,13.5149,13.5405,22500.0
2006-05-11 13:25:00,31.7,31.72,31.69,31.7,7300.0,13.5405,13.549,13.5362,13.5405,7300.0
2006-05-11 13:30:00,31.7,31.7,31.65,31.65,13700.0,13.5405,13.5405,13.5191,13.5191,13700.0
2006-05-11 13:35:00,31.64,31.68,31.64,31.66,16000.0,13.5149,13.5319,13.5149,13.5234,16000.0
2006-05-11 13:40:00,31.66,31.71,31.65,31.71,9900.0,13.5234,13.5448,13.5191,13.5448,9900.0
2006-05-11 13:45:00,31.7,31.73,31.68,31.73,11100.0,13.5405,13.5533,13.5319,13.5533,11100.0
2006-05-11 13:50:00,31.73,31.79,31.73,31.78,10500.0,13.5533,13.5789,13.5533,13.5747,10500.0
2006-05-11 13:55:00,31.76,31.77,31.75,31.75,5800.0,13.5661,13.5704,13.5618,13.5618,5800.0
2006-05-11 14:00:00,31.76,31.8,31.75,31.76,13000.0,13.5661,13.5832,13.5618,13.5661,13000.0
2006-05-11 14:05:00,31.77,31.8,31.76,31.78,8200.0,13.5704,13.5832,13.5661,13.5747,8200.0
2006-05-11 14:10:00,31.77,31.77,31.74,31.75,9700.0,13.5704,13.5704,13.5576,13.5618,9700.0
2006-05-11 14:15:00,31.75,31.75,31.72,31.72,9400.0,13.5618,13.5618,13.549,13.549,9400.0
2006-05-11 14:20:00,31.71,31.72,31.67,31.68,22700.0,13.5448,13.549,13.5277,13.5319,22700.0
2006-05-11 14:25:00,31.69,31.71,31.68,31.68,12100.0,13.5362,13.5448,13.5319,13.5319,12100.0
2006-05-11 14:30:00,31.68,31.68,31.65,31.65,13600.0,13.5319,13.5319,13.5191,13.5191,13600.0
2006-05-11 14:35:00,31.66,31.69,31.65,31.66,22700.0,13.5234,13.5362,13.5191,13.5234,22700.0
2006-05-11 14:40:00,31.66,31.67,31.65,31.65,9200.0,13.5234,13.5277,13.5191,13.5191,9200.0
2006-05-11 14:45:00,31.65,31.66,31.63,31.63,16100.0,13.5191,13.5234,13.5106,13.5106,16100.0
2006-05-11 14:50:00,31.64,31.64,31.6,31.6,28100.0,13.5149,13.5149,13.4978,13.4978,28100.0
2006-05-11 14:55:00,31.6,31.62,31.59,31.61,27600.0,13.4978,13.5063,13.4935,13.502,27600.0
2006-05-11 15:00:00,31.61,31.63,31.58,31.61,28900.0,13.502,13.5106,13.4892,13.502,28900.0
2006-05-11 15:05:00,31.61,31.62,31.56,31.57,44900.0,13.502,13.5063,13.4807,13.485,44900.0
2006-05-11 15:10:00,31.57,31.63,31.56,31.61,54900.0,13.485,13.5106,13.4807,13.502,54900.0
2006-05-11 15:15:00,31.61,31.62,31.58,31.59,35900.0,13.502,13.5063,13.4892,13.4935,35900.0
2006-05-11 15:20:00,31.59,31.6,31.56,31.56,17200.0,13.4935,13.4978,13.4807,13.4807,17200.0
2006-05-11 15:25:00,31.56,31.58,31.51,31.51,52100.0,13.4807,13.4892,13.4593,13.4593,52100.0
2006-05-11 15:30:00,31.52,31.52,31.5,31.5,64300.0,13.4636,13.4636,13.4551,13.4551,64300.0
2006-05-11 15:35:00,31.51,31.54,31.51,31.53,12500.0,13.4593,13.4721,13.4593,13.4679,12500.0
2006-05-11 15:40:00,31.53,31.56,31.52,31.54,34700.0,13.4679,13.4807,13.4636,13.4721,34700.0
2006-05-11 15:45:00,31.54,31.57,31.54,31.56,18900.0,13.4721,13.485,13.4721,13.4807,18900.0
2006-05-11 15:50:00,31.56,31.6,31.54,31.58,66400.0,13.4807,13.4978,13.4721,13.4892,66400.0
2006-05-11 15:55:00,31.57,31.6,31.57,31.58,64900.0,13.485,13.4978,13.485,13.4892,64900.0
2006-05-12 09:30:00,31.56,31.59,31.51,31.59,55600.0,13.4807,13.4935,13.4593,13.4935,55600.0
2006-05-12 09:35:00,31.59,31.66,31.54,31.56,15400.0,13.4935,13.5234,13.4721,13.4807,15400.0
2006-05-12 09:40:00,31.59,31.59,31.4,31.42,26500.0,13.4935,13.4935,13.4123,13.4209,26500.0
2006-05-12 09:45:00,31.42,31.54,31.38,31.52,33900.0,13.4209,13.4721,13.4038,13.4636,33900.0
2006-05-12 09:50:00,31.51,31.6,31.51,31.56,30000.0,13.4593,13.4978,13.4593,13.4807,30000.0
2006-05-12 09:55:00,31.57,31.6,31.56,31.58,18400.0,13.485,13.4978,13.4807,13.4892,18400.0
2006-05-12 10:00:00,31.58,31.69,31.57,31.65,19700.0,13.4892,13.5362,13.485,13.5191,19700.0
2006-05-12 10:05:00,31.65,31.65,31.55,31.59,12200.0,13.5191,13.5191,13.4764,13.4935,12200.0
2006-05-12 10:10:00,31.58,31.65,31.58,31.6,13200.0,13.4892,13.5191,13.4892,13.4978,13200.0
2006-05-12 10:15:00,31.61,31.61,31.45,31.47,30900.0,13.502,13.502,13.4337,13.4422,30900.0
2006-05-12 10:20:00,31.47,31.47,31.4,31.47,19600.0,13.4422,13.4422,13.4123,13.4422,19600.0
2006-05-12 10:25:00,31.48,31.49,31.44,31.45,7200.0,13.4465,13.4508,13.4294,13.4337,7200.0
2006-05-12 10:30:00,31.46,31.48,31.43,31.48,9100.0,13.438,13.4465,13.4252,13.4465,9100.0
2006-05-12 10:35:00,31.47,31.5,31.46,31.48,22600.0,13.4422,13.4551,13.438,13.4465,22600.0
2006-05-12 10:40:00,31.49,31.5,31.44,31.47,27100.0,13.4508,13.4551,13.4294,13.4422,27100.0
2006-05-12 10:45:00,31.46,31.47,31.43,31.47,11600.0,13.438,13.4422,13.4252,13.4422,11600.0
2006-05-12 10:50:00,31.46,31.57,31.46,31.55,39100.0,13.438,13.485,13.438,13.4764,39100.0
2006-05-12 10:55:00,31.56,31.6,31.56,31.6,26600.0,13.4807,13.4978,13.4807,13.4978,26600.0
2006-05-12 11:00:00,31.6,31.64,31.6,31.63,47200.0,13.4978,13.5149,13.4978,13.5106,47200.0
2006-05-12 11:05:00,31.62,31.62,31.57,31.57,12800.0,13.5063,13.5063,13.485,13.485,12800.0
2006-05-12 11:10:00,31.57,31.58,31.5,31.5,22000.0,13.485,13.4892,13.4551,13.4551,22000.0
2006-05-12 11:15:00,31.5,31.55,31.5,31.54,33300.0,13.4551,13.4764,13.4551,13.4721,33300.0
2006-05-12 11:20:00,31.54,31.6,31.53,31.59,30900.0,13.4721,13.4978,13.4679,13.4935,30900.0
2006-05-12 11:25:00,31.59,31.59,31.54,31.59,19700.0,13.4935,13.4935,13.4721,13.4935,19700.0
2006-05-12 11:30:00,31.59,31.59,31.52,31.53,21000.0,13.4935,13.4935,13.4636,13.4679,21000.0
2006-05-12 11:35:00,31.51,31.52,31.48,31.49,27700.0,13.4593,13.4636,13.4465,13.4508,27700.0
2006-05-12 11:40:00,31.48,31.5,31.46,31.47,24100.0,13.4465,13.4551,13.438,13.4422,24100.0
2006-05-12 11:45:00,31.48,31.48,31.43,31.44,25800.0,13.4465,13.4465,13.4252,13.4294,25800.0
2006-05-12 11:50:00,31.43,31.43,31.4,31.42,14500.0,13.4252,13.4252,13.4123,13.4209,14500.0
2006-05-12 11:55:00,31.41,31.44,31.41,31.43,8800.0,13.4166,13.4294,13.4166,13.4252,8800.0
2006-05-12 12:00:00,31.41,31.48,31.41,31.47,13500.0,13.4166,13.4465,13.4166,13.4422,13500.0
2006-05-12 12:05:00,31.47,31.47,31.44,31.44,11800.0,13.4422,13.4422,13.4294,13.4294,11800.0
2006-05-12 12:10:00,31.44,31.47,31.44,31.45,6500.0,13.4294,13.4422,13.4294,13.4337,6500.0
2006-05-12 12:15:00,31.45,31.46,31.42,31.42,9300.0,13.4337,13.438,13.4209,13.4209,9300.0
2006-05-12 12:20:00,31.43,31.43,31.4,31.4,3800.0,13.4252,13.4252,13.4123,13.4123,3800.0
2006-05-12 12:25:00,31.41,31.41,31.39,31.4,13100.0,13.4166,13.4166,13.4081,13.4123,13100.0
2006-05-12 12:30:00,31.39,31.39,31.3,31.33,42800.0,13.4081,13.4081,13.3696,13.3824,42800.0
2006-05-12 12:35:00,31.32,31.35,31.31,31.33,12600.0,13.3782,13.391,13.3739,13.3824,12600.0
2006-05-12 12:40:00,31.34,31.41,31.34,31.41,9600.0,13.3867,13.4166,13.3867,13.4166,9600.0
2006-05-12 12:45:00,31.38,31.42,31.38,31.4,5400.0,13.4038,13.4209,13.4038,13.4123,5400.0
2006-05-12 12:50:00,31.4,31.4,31.3,31.3,21600.0,13.4123,13.4123,13.3696,13.3696,21600.0
2006-05-12 12:55:00,31.3,31.35,31.3,31.33,30300.0,13.3696,13.391,13.3696,13.3824,30300.0
2006-05-12 13:00:00,31.33,31.35,31.28,31.32,32400.0,13.3824,13.391,13.3611,13.3782,32400.0
2006-05-12 13:05:00,31.31,31.33,31.28,31.29,12500.0,13.3739,13.3824,13.3611,13.3654,12500.0
2006-05-12 13:10:00,31.3,31.33,31.28,31.29,10400.0,13.3696,13.3824,13.3611,13.3654,10400.0
2006-05-12 13:15:00,31.27,31.32,31.26,31.31,22500.0,13.3568,13.3782,13.3525,13.3739,22500.0
2006-05-12 13:20:00,31.31,31.33,31.31,31.32,4600.0,13.3739,13.3824,13.3739,13.3782,4600.0
2006-05-12 13:25:00,31.31,31.36,31.31,31.36,19100.0,13.3739,13.3953,13.3739,13.3953,19100.0
2006-05-12 13:30:00,31.36,31.38,31.36,31.38,14900.0,13.3953,13.4038,13.3953,13.4038,14900.0
2006-05-12 13:35:00,31.39,31.4,31.38,31.39,73900.0,13.4081,13.4123,13.4038,13.4081,73900.0
2006-05-12 13:40:00,31.35,31.38,31.34,31.38,280400.0,13.391,13.4038,13.3867,13.4038,280400.0
2006-05-12 13:45:00,31.38,31.38,31.35,31.35,16400.0,13.4038,13.4038,13.391,13.391,16400.0
2006-05-12 13:50:00,31.36,31.37,31.33,31.36,9600.0,13.3953,13.3995,13.3824,13.3953,9600.0
2006-05-12 13:55:00,31.35,31.38,31.35,31.36,12800.0,13.391,13.4038,13.391,13.3953,12800.0
2006-05-12 14:00:00,31.37,31.37,31.34,31.34,14300.0,13.3995,13.3995,13.3867,13.3867,14300.0
2006-05-12 14:05:00,31.35,31.38,31.34,31.34,8800.0,13.391,13.4038,13.3867,13.3867,8800.0
2006-05-12 14:10:00,31.35,31.47,31.35,31.47,23900.0,13.391,13.4422,13.391,13.4422,23900.0
2006-05-12 14:15:00,31.48,31.48,31.4,31.43,10000.0,13.4465,13.4465,13.4123,13.4252,10000.0
2006-05-12 14:20:00,31.43,31.43,31.37,31.4,14500.0,13.4252,13.4252,13.3995,13.4123,14500.0
2006-05-12 14:25:00,31.4,31.4,31.34,31.36,19200.0,13.4123,13.4123,13.3867,13.3953,19200.0
2006-05-12 14:30:00,31.36,31.39,31.33,31.33,11100.0,13.3953,13.4081,13.3824,13.3824,11100.0
2006-05-12 14:35:00,31.33,31.34,31.31,31.34,9500.0,13.3824,13.3867,13.3739,13.3867,9500.0
2006-05-12 14:40:00,31.33,31.35,31.31,31.32,27200.0,13.3824,13.391,13.3739,13.3782,27200.0
2006-05-12 14:45:00,31.31,31.32,31.29,31.31,27500.0,13.3739,13.3782,13.3654,13.3739,27500.0
2006-05-12 14:50:00,31.3,31.31,31.21,31.22,58600.0,13.3696,13.3739,13.3312,13.3355,58600.0
2006-05-12 14:55:00,31.22,31.24,31.18,31.2,41800.0,13.3355,13.344,13.3184,13.3269,41800.0
2006-05-12 15:00:00,31.19,31.23,31.15,31.22,63100.0,13.3226,13.3397,13.3056,13.3355,63100.0
2006-05-12 15:05:00,31.21,31.23,31.19,31.19,29600.0,13.3312,13.3397,13.3226,13.3226,29600.0
2006-05-12 15:10:00,31.19,31.23,31.18,31.2,33800.0,13.3226,13.3397,13.3184,13.3269,33800.0
2006-05-12 15:15:00,31.2,31.22,31.19,31.2,36100.0,13.3269,13.3355,13.3226,13.3269,36100.0
2006-05-12 15:20:00,31.19,31.2,31.15,31.19,44100.0,13.3226,13.3269,13.3056,13.3226,44100.0
2006-05-12 15:25:00,31.2,31.2,31.15,31.15,32800.0,13.3269,13.3269,13.3056,13.3056,32800.0
2006-05-12 15:30:00,31.15,31.18,31.11,31.11,40400.0,13.3056,13.3184,13.2885,13.2885,40400.0
2006-05-12 15:35:00,31.12,31.18,31.09,31.18,42100.0,13.2927,13.3184,13.2799,13.3184,42100.0
2006-05-12 15:40:00,31.18,31.18,31.14,31.16,34800.0,13.3184,13.3184,13.3013,13.3098,34800.0
2006-05-12 15:45:00,31.17,31.19,31.13,31.16,47800.0,13.3141,13.3226,13.297,13.3098,47800.0
2006-05-12 15:50:00,31.14,31.16,31.12,31.13,42700.0,13.3013,13.3098,13.2927,13.297,42700.0
2006-05-12 15:55:00,31.13,31.14,31.11,31.11,60800.0,13.297,13.3013,13.2885,13.2885,60800.0
2006-05-15 09:30:00,31.22,31.31,31.18,31.24,77800.0,13.3355,13.3739,13.3184,13.344,77800.0
2006-05-15 09:35:00,31.23,31.34,31.21,31.3,21800.0,13.3397,13.3867,13.3312,13.3696,21800.0
2006-05-15 09:40:00,31.3,31.49,31.3,31.46,30100.0,13.3696,13.4508,13.3696,13.438,30100.0
2006-05-15 09:45:00,31.5,31.54,31.3,31.46,33000.0,13.4551,13.4721,13.3696,13.438,33000.0
2006-05-15 09:50:00,31.43,31.44,31.29,31.29,14400.0,13.4252,13.4294,13.3654,13.3654,14400.0
2006-05-15 09:55:00,31.28,31.34,31.19,31.22,26400.0,13.3611,13.3867,13.3226,13.3355,26400.0
2006-05-15 10:00:00,31.24,31.27,31.19,31.25,40500.0,13.344,13.3568,13.3226,13.3483,40500.0
2006-05-15 10:05:00,31.25,31.35,31.24,31.35,24000.0,13.3483,13.391,13.344,13.391,24000.0
2006-05-15 10:10:00,31.37,31.4,31.29,31.36,47500.0,13.3995,13.4123,13.3654,13.3953,47500.0
2006-05-15 10:15:00,31.36,31.4,31.33,31.37,19000.0,13.3953,13.4123,13.3824,13.3995,19000.0
2006-05-15 10:20:00,31.38,31.38,31.26,31.27,28200.0,13.4038,13.4038,13.3525,13.3568,28200.0
2006-05-15 10:25:00,31.25,31.32,31.21,31.32,20600.0,13.3483,13.3782,13.3312,13.3782,20600.0
2006-05-15 10:30:00,31.29,31.34,31.24,31.34,26600.0,13.3654,13.3867,13.344,13.3867,26600.0
2006-05-15 10:35:00,31.34,31.34,31.28,31.3,26900.0,13.3867,13.3867,13.3611,13.3696,26900.0
2006-05-15 10:40:00,31.3,31.35,31.29,31.32,25200.0,13.3696,13.391,13.3654,13.3782,25200.0
2006-05-15 10:45:00,31.31,31.38,31.31,31.36,13700.0,13.3739,13.4038,13.3739,13.3953,13700.0
2006-05-15 10:50:00,31.36,31.46,31.33,31.45,29800.0,13.3953,13.438,13.3824,13.4337,29800.0
2006-05-15 10:55:00,31.42,31.5,31.41,31.45,23400.0,13.4209,13.4551,13.4166,13.4337,23400.0
2006-05-15 11:00:00,31.43,31.5,31.42,31.48,12600.0,13.4252,13.4551,13.4209,13.4465,12600.0
2006-05-15 11:05:00,31.49,31.53,31.47,31.52,26400.0,13.4508,13.4679,13.4422,13.4636,26400.0
2006-05-15 11:10:00,31.52,31.54,31.51,31.53,21200.0,13.4636,13.4721,13.4593,13.4679,21200.0
2006-05-15 11:15:00,31.53,31.54,31.49,31.53,16200.0,13.4679,13.4721,13.4508,13.4679,16200.0
2006-05-15 11:20:00,31.54,31.54,31.42,31.43,18600.0,13.4721,13.4721,13.4209,13.4252,18600.0
2006-05-15 11:25:00,31.45,31.45,31.41,31.42,9500.0,13.4337,13.4337,13.4166,13.4209,9500.0
2006-05-15 11:30:00,31.42,31.43,31.4,31.41,12700.0,13.4209,13.4252,13.4123,13.4166,12700.0
2006-05-15 11:35:00,31.41,31.41,31.32,31.35,26800.0,13.4166,13.4166,13.3782,13.391,26800.0
2006-05-15 11:40:00,31.35,31.39,31.35,31.38,7500.0,13.391,13.4081,13.391,13.4038,7500.0
2006-05-15 11:45:00,31.37,31.39,31.34,31.37,21600.0,13.3995,13.4081,13.3867,13.3995,21600.0
2006-05-15 11:50:00,31.37,31.37,31.34,31.34,37800.0,13.3995,13.3995,13.3867,13.3867,37800.0
2006-05-15 11:55:00,31.36,31.36,31.33,31.35,7000.0,13.3953,13.3953,13.3824,13.391,7000.0
2006-05-15 12:00:00,31.35,31.36,31.33,31.35,17900.0,13.391,13.3953,13.3824,13.391,17900.0
2006-05-15 12:05:00,31.36,31.36,31.33,31.35,7300.0,13.3953,13.3953,13.3824,13.391,7300.0
2006-05-15 12:10:00,31.35,31.38,31.31,31.38,28300.0,13.391,13.4038,13.3739,13.4038,28300.0
2006-05-15 12:15:00,31.38,31.39,31.33,31.39,32100.0,13.4038,13.4081,13.3824,13.4081,32100.0
2006-05-15 12:20:00,31.38,31.4,31.36,31.39,13600.0,13.4038,13.4123,13.3953,13.4081,13600.0
2006-05-15 12:25:00,31.39,31.39,31.35,31.39,4300.0,13.4081,13.4081,13.391,13.4081,4300.0
2006-05-15 12:30:00,31.39,31.41,31.39,31.4,10700.0,13.4081,13.4166,13.4081,13.4123,10700.0
2006-05-15 12:35:00,31.39,31.4,31.38,31.39,4900.0,13.4081,13.4123,13.4038,13.4081,4900.0
2006-05-15 12:40:00,31.38,31.41,31.34,31.37,10800.0,13.4038,13.4166,13.3867,13.3995,10800.0
2006-05-15 12:45:00,31.37,31.38,31.36,31.38,2900.0,13.3995,13.4038,13.3953,13.4038,2900.0
2006-05-15 12:50:00,31.38,31.38,31.33,31.34,10200.0,13.4038,13.4038,13.3824,13.3867,10200.0
2006-05-15 12:55:00,31.33,31.34,31.26,31.27,17400.0,13.3824,13.3867,13.3525,13.3568,17400.0
2006-05-15 13:00:00,31.29,31.33,31.26,31.27,13000.0,13.3654,13.3824,13.3525,13.3568,13000.0
2006-05-15 13:05:00,31.27,31.29,31.26,31.29,5900.0,13.3568,13.3654,13.3525,13.3654,5900.0
2006-05-15 13:10:00,31.26,31.29,31.26,31.27,5900.0,13.3525,13.3654,13.3525,13.3568,5900.0
2006-05-15 13:15:00,31.26,31.29,31.25,31.25,6100.0,13.3525,13.3654,13.3483,13.3483,6100.0
2006-05-15 13:20:00,31.24,31.24,31.18,31.21,16600.0,13.344,13.344,13.3184,13.3312,16600.0
2006-05-15 13:25:00,31.2,31.24,31.17,31.23,15500.0,13.3269,13.344,13.3141,13.3397,15500.0
2006-05-15 13:30:00,31.21,31.26,31.2,31.26,15800.0,13.3312,13.3525,13.3269,13.3525,15800.0
2006-05-15 13:35:00,31.25,31.26,31.24,31.24,5400.0,13.3483,13.3525,13.344,13.344,5400.0
2006-05-15 13:40:00,31.26,31.27,31.24,31.27,13100.0,13.3525,13.3568,13.344,13.3568,13100.0
2006-05-15 13:45:00,31.27,31.27,31.24,31.26,14400.0,13.3568,13.3568,13.344,13.3525,14400.0
2006-05-15 13:50:00,31.25,31.28,31.25,31.27,12900.0,13.3483,13.3611,13.3483,13.3568,12900.0
2006-05-15 13:55:00,31.27,31.3,31.26,31.3,9400.0,13.3568,13.3696,13.3525,13.3696,9400.0
2006-05-15 14:00:00,31.3,31.33,31.28,31.31,20200.0,13.3696,13.3824,13.3611,13.3739,20200.0
2006-05-15 14:05:00,31.31,31.35,31.3,31.33,19500.0,13.3739,13.391,13.3696,13.3824,19500.0
2006-05-15 14:10:00,31.32,31.32,31.26,31.27,23400.0,13.3782,13.3782,13.3525,13.3568,23400.0
2006-05-15 14:15:00,31.27,31.32,31.23,31.3,33500.0,13.3568,13.3782,13.3397,13.3696,33500.0
2006-05-15 14:20:00,31.29,31.33,31.29,31.33,9600.0,13.3654,13.3824,13.3654,13.3824,9600.0
2006-05-15 14:25:00,31.34,31.37,31.32,31.37,19800.0,13.3867,13.3995,13.3782,13.3995,19800.0
2006-05-15 14:30:00,31.37,31.4,31.33,31.39,21300.0,13.3995,13.4123,13.3824,13.4081,21300.0
2006-05-15 14:35:00,31.39,31.39,31.35,31.35,13600.0,13.4081,13.4081,13.391,13.391,13600.0
2006-05-15 14:40:00,31.35,31.35,31.32,31.33,8600.0,13.391,13.391,13.3782,13.3824,8600.0
2006-05-15 14:45:00,31.31,31.32,31.27,31.31,36000.0,13.3739,13.3782,13.3568,13.3739,36000.0
2006-05-15 14:50:00,31.31,31.36,31.3,31.35,18100.0,13.3739,13.3953,13.3696,13.391,18100.0
2006-05-15 14:55:00,31.35,31.36,31.33,31.33,9700.0,13.391,13.3953,13.3824,13.3824,9700.0
2006-05-15 15:00:00,31.32,31.34,31.3,31.31,13900.0,13.3782,13.3867,13.3696,13.3739,13900.0
2006-05-15 15:05:00,31.32,31.36,31.32,31.35,60500.0,13.3782,13.3953,13.3782,13.391,60500.0
2006-05-15 15:10:00,31.34,31.39,31.34,31.39,123000.0,13.3867,13.4081,13.3867,13.4081,123000.0
2006-05-15 15:15:00,31.38,31.39,31.35,31.38,31800.0,13.4038,13.4081,13.391,13.4038,31800.0
2006-05-15 15:20:00,31.37,31.38,31.32,31.34,32700.0,13.3995,13.4038,13.3782,13.3867,32700.0
2006-05-15 15:25:00,31.34,31.35,31.28,31.28,36800.0,13.3867,13.391,13.3611,13.3611,36800.0
2006-05-15 15:30:00,31.28,31.34,31.27,31.32,46200.0,13.3611,13.3867,13.3568,13.3782,46200.0
2006-05-15 15:35:00,31.32,31.33,31.26,31.27,48000.0,13.3782,13.3824,13.3525,13.3568,48000.0
2006-05-15 15:40:00,31.28,31.28,31.24,31.25,42300.0,13.3611,13.3611,13.344,13.3483,42300.0
2006-05-15 15:45:00,31.25,31.33,31.25,31.33,48100.0,13.3483,13.3824,13.3483,13.3824,48100.0
2006-05-15 15:50:00,31.32,31.36,31.31,31.33,56300.0,13.3782,13.3953,13.3739,13.3824,56300.0
2006-05-15 15:55:00,31.33,31.35,31.32,31.35,64600.0,13.3824,13.391,13.3782,13.391,64600.0
2006-05-16 09:30:00,31.47,31.48,31.37,31.38,41700.0,13.4422,13.4465,13.3995,13.4038,41700.0
2006-05-16 09:35:00,31.36,31.42,31.34,31.34,11100.0,13.3953,13.4209,13.3867,13.3867,11100.0
2006-05-16 09:40:00,31.34,31.36,31.3,31.31,22100.0,13.3867,13.3953,13.3696,13.3739,22100.0
2006-05-16 09:45:00,31.33,31.35,31.27,31.33,269700.0,13.3824,13.391,13.3568,13.3824,269700.0
2006-05-16 09:50:00,31.33,31.39,31.3,31.35,14200.0,13.3824,13.4081,13.3696,13.391,14200.0
2006-05-16 09:55:00,31.35,31.35,31.28,31.31,8600.0,13.391,13.391,13.3611,13.3739,8600.0
2006-05-16 10:00:00,31.31,31.35,31.25,31.35,18000.0,13.3739,13.391,13.3483,13.391,18000.0
2006-05-16 10:05:00,31.32,31.4,31.32,31.39,24300.0,13.3782,13.4123,13.3782,13.4081,24300.0
2006-05-16 10:10:00,31.39,31.42,31.36,31.38,29300.0,13.4081,13.4209,13.3953,13.4038,29300.0
2006-05-16 10:15:00,31.4,31.41,31.35,31.38,18200.0,13.4123,13.4166,13.391,13.4038,18200.0
2006-05-16 10:20:00,31.4,31.46,31.39,31.46,10000.0,13.4123,13.438,13.4081,13.438,10000.0
2006-05-16 10:25:00,31.46,31.5,31.44,31.44,17000.0,13.438,13.4551,13.4294,13.4294,17000.0
2006-05-16 10:30:00,31.46,31.49,31.44,31.44,19300.0,13.438,13.4508,13.4294,13.4294,19300.0
2006-05-16 10:35:00,31.44,31.44,31.39,31.4,16000.0,13.4294,13.4294,13.4081,13.4123,16000.0
2006-05-16 10:40:00,31.4,31.44,31.39,31.42,13000.0,13.4123,13.4294,13.4081,13.4209,13000.0
2006-05-16 10:45:00,31.43,31.49,31.42,31.49,19000.0,13.4252,13.4508,13.4209,13.4508,19000.0
2006-05-16 10:50:00,31.49,31.5,31.45,31.45,6800.0,13.4508,13.4551,13.4337,13.4337,6800.0
2006-05-16 10:55:00,31.45,31.47,31.41,31.43,6500.0,13.4337,13.4422,13.4166,13.4252,6500.0
2006-05-16 11:00:00,31.43,31.44,31.4,31.4,9700.0,13.4252,13.4294,13.4123,13.4123,9700.0
2006-05-16 11:05:00,31.41,31.43,31.4,31.4,8700.0,13.4166,13.4252,13.4123,13.4123,8700.0
2006-05-16 11:10:00,31.4,31.42,31.38,31.38,8100.0,13.4123,13.4209,13.4038,13.4038,8100.0
2006-05-16 11:15:00,31.4,31.43,31.37,31.39,8400.0,13.4123,13.4252,13.3995,13.4081,8400.0
2006-05-16 11:20:00,31.41,31.41,31.36,31.38,8600.0,13.4166,13.4166,13.3953,13.4038,8600.0
2006-05-16 11:25:00,31.37,31.38,31.34,31.36,13100.0,13.3995,13.4038,13.3867,13.3953,13100.0
2006-05-16 11:30:00,31.36,31.38,31.33,31.35,15000.0,13.3953,13.4038,13.3824,13.391,15000.0
2006-05-16 11:35:00,31.35,31.37,31.33,31.35,56200.0,13.391,13.3995,13.3824,13.391,56200.0
2006-05-16 11:40:00,31.33,31.34,31.29,31.3,36800.0,13.3824,13.3867,13.3654,13.3696,36800.0
2006-05-16 11:45:00,31.3,31.33,31.29,31.3,26800.0,13.3696,13.3824,13.3654,13.3696,26800.0
2006-05-16 11:50:00,31.31,31.33,31.31,31.32,18400.0,13.3739,13.3824,13.3739,13.3782,18400.0
2006-05-16 11:55:00,31.32,31.38,31.31,31.38,13400.0,13.3782,13.4038,13.3739,13.4038,13400.0
2006-05-16 12:00:00,31.38,31.4,31.38,31.39,15400.0,13.4038,13.4123,13.4038,13.4081,15400.0
2006-05-16 12:05:00,31.39,31.41,31.38,31.39,17100.0,13.4081,13.4166,13.4038,13.4081,17100.0
2006-05-16 12:10:00,31.4,31.42,31.39,31.42,7800.0,13.4123,13.4209,13.4081,13.4209,7800.0
2006-05-16 12:15:00,31.41,31.43,31.34,31.34,6300.0,13.4166,13.4252,13.3867,13.3867,6300.0
2006-05-16 12:20:00,31.34,31.37,31.34,31.36,6500.0,13.3867,13.3995,13.3867,13.3953,6500.0
2006-05-16 12:25:00,31.36,31.39,31.36,31.39,5100.0,13.3953,13.4081,13.3953,13.4081,5100.0
2006-05-16 12:30:00,31.39,31.4,31.36,31.38,16200.0,13.4081,13.4123,13.3953,13.4038,16200.0
2006-05-16 12:35:00,31.39,31.43,31.38,31.41,13700.0,13.4081,13.4252,13.4038,13.4166,13700.0
2006-05-16 12:40:00,31.4,31.4,31.38,31.39,3600.0,13.4123,13.4123,13.4038,13.4081,3600.0
2006-05-16 12:45:00,31.39,31.41,31.38,31.38,4900.0,13.4081,13.4166,13.4038,13.4038,4900.0
2006-05-16 12:50:00,31.4,31.42,31.39,31.42,8500.0,13.4123,13.4209,13.4081,13.4209,8500.0
2006-05-16 12:55:00,31.42,31.43,31.42,31.43,10300.0,13.4209,13.4252,13.4209,13.4252,10300.0
2006-05-16 13:00:00,31.43,31.46,31.4,31.4,18800.0,13.4252,13.438,13.4123,13.4123,18800.0
2006-05-16 13:05:00,31.4,31.41,31.38,31.4,12000.0,13.4123,13.4166,13.4038,13.4123,12000.0
2006-05-16 13:10:00,31.4,31.44,31.38,31.43,8000.0,13.4123,13.4294,13.4038,13.4252,8000.0
2006-05-16 13:15:00,31.42,31.44,31.4,31.4,1600.0,13.4209,13.4294,13.4123,13.4123,1600.0
2006-05-16 13:20:00,31.41,31.42,31.39,31.4,5500.0,13.4166,13.4209,13.4081,13.4123,5500.0
2006-05-16 13:25:00,31.4,31.41,31.39,31.4,3800.0,13.4123,13.4166,13.4081,13.4123,3800.0
2006-05-16 13:30:00,31.4,31.42,31.4,31.41,5400.0,13.4123,13.4209,13.4123,13.4166,5400.0
2006-05-16 13:35:00,31.4,31.43,31.4,31.42,4200.0,13.4123,13.4252,13.4123,13.4209,4200.0
2006-05-16 13:40:00,31.42,31.43,31.4,31.4,13100.0,13.4209,13.4252,13.4123,13.4123,13100.0
2006-05-16 13:45:00,31.42,31.44,31.39,31.41,12900.0,13.4209,13.4294,13.4081,13.4166,12900.0
2006-05-16 13:50:00,31.39,31.4,31.38,31.39,3600.0,13.4081,13.4123,13.4038,13.4081,3600.0
2006-05-16 13:55:00,31.38,31.4,31.38,31.38,2900.0,13.4038,13.4123,13.4038,13.4038,2900.0
2006-05-16 14:00:00,31.38,31.4,31.35,31.37,5700.0,13.4038,13.4123,13.391,13.3995,5700.0
2006-05-16 14:05:00,31.36,31.37,31.36,31.36,1600.0,13.3953,13.3995,13.3953,13.3953,1600.0
2006-05-16 14:10:00,31.37,31.37,31.31,31.32,23100.0,13.3995,13.3995,13.3739,13.3782,23100.0
2006-05-16 14:15:00,31.33,31.36,31.32,31.35,16800.0,13.3824,13.3953,13.3782,13.391,16800.0
2006-05-16 14:20:00,31.35,31.38,31.34,31.37,6200.0,13.391,13.4038,13.3867,13.3995,6200.0
2006-05-16 14:25:00,31.38,31.38,31.34,31.36,11900.0,13.4038,13.4038,13.3867,13.3953,11900.0
2006-05-16 14:30:00,31.35,31.4,31.35,31.4,8100.0,13.391,13.4123,13.391,13.4123,8100.0
2006-05-16 14:35:00,31.4,31.4,31.38,31.39,2300.0,13.4123,13.4123,13.4038,13.4081,2300.0
2006-05-16 14:40:00,31.4,31.41,31.39,31.39,8000.0,13.4123,13.4166,13.4081,13.4081,8000.0
2006-05-16 14:45:00,31.4,31.4,31.39,31.4,4800.0,13.4123,13.4123,13.4081,13.4123,4800.0
2006-05-16 14:50:00,31.39,31.4,31.38,31.39,4400.0,13.4081,13.4123,13.4038,13.4081,4400.0
2006-05-16 14:55:00,31.39,31.4,31.38,31.4,7300.0,13.4081,13.4123,13.4038,13.4123,7300.0
2006-05-16 15:00:00,31.4,31.4,31.39,31.4,12800.0,13.4123,13.4123,13.4081,13.4123,12800.0
2006-05-16 15:05:00,31.4,31.42,31.39,31.41,11700.0,13.4123,13.4209,13.4081,13.4166,11700.0
2006-05-16 15:10:00,31.41,31.41,31.33,31.35,31000.0,13.4166,13.4166,13.3824,13.391,31000.0
2006-05-16 15:15:00,31.37,31.37,31.34,31.35,13300.0,13.3995,13.3995,13.3867,13.391,13300.0
2006-05-16 15:20:00,31.35,31.36,31.33,31.33,11400.0,13.391,13.3953,13.3824,13.3824,11400.0
2006-05-16 15:25:00,31.33,31.35,31.32,31.33,14600.0,13.3824,13.391,13.3782,13.3824,14600.0
2006-05-16 15:30:00,31.33,31.33,31.31,31.32,8200.0,13.3824,13.3824,13.3739,13.3782,8200.0
2006-05-16 15:35:00,31.33,31.34,31.31,31.32,12300.0,13.3824,13.3867,13.3739,13.3782,12300.0
2006-05-16 15:40:00,31.32,31.35,31.31,31.33,17900.0,13.3782,13.391,13.3739,13.3824,17900.0
2006-05-16 15:45:00,31.33,31.33,31.27,31.27,26800.0,13.3824,13.3824,13.3568,13.3568,26800.0
2006-05-16 15:50:00,31.27,31.28,31.24,31.24,36400.0,13.3568,13.3611,13.344,13.344,36400.0
2006-05-16 15:55:00,31.24,31.28,31.24,31.26,62100.0,13.344,13.3611,13.344,13.3525,62100.0
2006-05-17 09:30:00,31.85,31.85,31.85,31.85,200.0,13.6046,13.6046,13.6046,13.6046,200.0
2006-05-17 09:35:00,30.75,31.01,30.69,30.86,203300.0,13.1347,13.2458,13.1091,13.1817,203300.0
2006-05-17 09:40:00,30.86,30.99,30.83,30.93,28400.0,13.1817,13.2372,13.1689,13.2116,28400.0
2006-05-17 09:45:00,30.95,31.2,30.95,31.2,42900.0,13.2201,13.3269,13.2201,13.3269,42900.0
2006-05-17 09:50:00,31.18,31.2,31.0,31.04,36200.0,13.3184,13.3269,13.2415,13.2586,36200.0
2006-05-17 09:55:00,31.04,31.04,30.95,31.02,28600.0,13.2586,13.2586,13.2201,13.25,28600.0
2006-05-17 10:00:00,31.03,31.04,30.92,31.01,51400.0,13.2543,13.2586,13.2073,13.2458,51400.0
2006-05-17 10:05:00,31.01,31.08,31.0,31.01,33000.0,13.2458,13.2757,13.2415,13.2458,33000.0
2006-05-17 10:10:00,31.01,31.08,31.0,31.03,29800.0,13.2458,13.2757,13.2415,13.2543,29800.0
2006-05-17 10:15:00,31.05,31.09,31.02,31.05,20600.0,13.2628,13.2799,13.25,13.2628,20600.0
2006-05-17 10:20:00,31.06,31.09,31.04,31.07,16400.0,13.2671,13.2799,13.2586,13.2714,16400.0
2006-05-17 10:25:00,31.05,31.1,31.03,31.03,29700.0,13.2628,13.2842,13.2543,13.2543,29700.0
2006-05-17 10:30:00,31.03,31.08,31.02,31.04,30600.0,13.2543,13.2757,13.25,13.2586,30600.0
2006-05-17 10:35:00,31.04,31.08,31.02,31.02,36900.0,13.2586,13.2757,13.25,13.25,36900.0
2006-05-17 10:40:00,31.02,31.04,31.0,31.02,53600.0,13.25,13.2586,13.2415,13.25,53600.0
2006-05-17 10:45:00,31.02,31.08,31.01,31.07,18800.0,13.25,13.2757,13.2458,13.2714,18800.0
2006-05-17 10:50:00,31.07,31.07,31.01,31.01,18800.0,13.2714,13.2714,13.2458,13.2458,18800.0
2006-05-17 10:55:00,31.01,31.03,31.0,31.01,13100.0,13.2458,13.2543,13.2415,13.2458,13100.0
2006-05-17 11:00:00,31.01,31.02,31.0,31.01,27500.0,13.2458,13.25,13.2415,13.2458,27500.0
2006-05-17 11:05:00,31.0,31.02,31.0,31.01,44100.0,13.2415,13.25,13.2415,13.2458,44100.0
2006-05-17 11:10:00,31.01,31.01,30.88,30.88,53900.0,13.2458,13.2458,13.1902,13.1902,53900.0
2006-05-17 11:15:00,30.89,30.91,30.87,30.89,29200.0,13.1945,13.203,13.186,13.1945,29200.0
2006-05-17 11:20:00,30.9,30.91,30.85,30.85,33300.0,13.1988,13.203,13.1774,13.1774,33300.0
2006-05-17 11:25:00,30.85,30.87,30.72,30.73,51200.0,13.1774,13.186,13.1219,13.1262,51200.0
2006-05-17 11:30:00,30.72,30.75,30.67,30.68,63700.0,13.1219,13.1347,13.1005,13.1048,63700.0
2006-05-17 11:35:00,30.67,30.73,30.67,30.73,34200.0,13.1005,13.1262,13.1005,13.1262,34200.0
2006-05-17 11:40:00,30.73,30.8,30.72,30.8,16700.0,13.1262,13.1561,13.1219,13.1561,16700.0
2006-05-17 11:45:00,30.8,30.83,30.68,30.72,34600.0,13.1561,13.1689,13.1048,13.1219,34600.0
2006-05-17 11:50:00,30.73,30.76,30.71,30.72,29800.0,13.1262,13.139,13.1176,13.1219,29800.0
2006-05-17 11:55:00,30.72,30.72,30.7,30.71,46700.0,13.1219,13.1219,13.1133,13.1176,46700.0
2006-05-17 12:00:00,30.71,30.75,30.7,30.75,29500.0,13.1176,13.1347,13.1133,13.1347,29500.0
2006-05-17 12:05:00,30.74,30.8,30.73,30.79,33200.0,13.1304,13.1561,13.1262,13.1518,33200.0
2006-05-17 12:10:00,30.79,30.81,30.78,30.79,37300.0,13.1518,13.1603,13.1475,13.1518,37300.0
2006-05-17 12:15:00,30.78,30.79,30.72,30.73,22500.0,13.1475,13.1518,13.1219,13.1262,22500.0
2006-05-17 12:20:00,30.73,30.74,30.71,30.73,16000.0,13.1262,13.1304,13.1176,13.1262,16000.0
2006-05-17 12:25:00,30.71,30.71,30.65,30.66,30100.0,13.1176,13.1176,13.092,13.0963,30100.0
2006-05-17 12:30:00,30.67,30.68,30.66,30.68,10200.0,13.1005,13.1048,13.0963,13.1048,10200.0
2006-05-17 12:35:00,30.67,30.69,30.66,30.69,8500.0,13.1005,13.1091,13.0963,13.1091,8500.0
2006-05-17 12:40:00,30.68,30.71,30.68,30.7,8800.0,13.1048,13.1176,13.1048,13.1133,8800.0
2006-05-17 12:45:00,30.69,30.7,30.66,30.69,23500.0,13.1091,13.1133,13.0963,13.1091,23500.0
2006-05-17 12:50:00,30.68,30.7,30.65,30.7,17400.0,13.1048,13.1133,13.092,13.1133,17400.0
2006-05-17 12:55:00,30.71,30.72,30.68,30.68,18600.0,13.1176,13.1219,13.1048,13.1048,18600.0
2006-05-17 13:00:00,30.7,30.74,30.69,30.72,44800.0,13.1133,13.1304,13.1091,13.1219,44800.0
2006-05-17 13:05:00,30.72,30.73,30.69,30.7,6300.0,13.1219,13.1262,13.1091,13.1133,6300.0
2006-05-17 13:10:00,30.7,30.73,30.67,30.67,11800.0,13.1133,13.1262,13.1005,13.1005,11800.0
2006-05-17 13:15:00,30.67,30.71,30.65,30.71,14700.0,13.1005,13.1176,13.092,13.1176,14700.0
2006-05-17 13:20:00,30.7,30.7,30.63,30.64,38900.0,13.1133,13.1133,13.0834,13.0877,38900.0
2006-05-17 13:25:00,30.62,30.62,30.53,30.6,44400.0,13.0792,13.0792,13.0407,13.0706,44400.0
2006-05-17 13:30:00,30.6,30.69,30.6,30.67,26800.0,13.0706,13.1091,13.0706,13.1005,26800.0
2006-05-17 13:35:00,30.69,30.77,30.67,30.76,31000.0,13.1091,13.1432,13.1005,13.139,31000.0
2006-05-17 13:40:00,30.76,30.76,30.7,30.75,33900.0,13.139,13.139,13.1133,13.1347,33900.0
2006-05-17 13:45:00,30.75,30.75,30.72,30.74,28000.0,13.1347,13.1347,13.1219,13.1304,28000.0
2006-05-17 13:50:00,30.74,30.77,30.72,30.76,25200.0,13.1304,13.1432,13.1219,13.139,25200.0
2006-05-17 13:55:00,30.77,30.77,30.7,30.71,24100.0,13.1432,13.1432,13.1133,13.1176,24100.0
2006-05-17 14:00:00,30.71,30.73,30.68,30.69,15400.0,13.1176,13.1262,13.1048,13.1091,15400.0
2006-05-17 14:05:00,30.7,30.73,30.69,30.69,18900.0,13.1133,13.1262,13.1091,13.1091,18900.0
2006-05-17 14:10:00,30.7,30.72,30.68,30.68,23400.0,13.1133,13.1219,13.1048,13.1048,23400.0
2006-05-17 14:15:00,30.68,30.68,30.56,30.59,55900.0,13.1048,13.1048,13.0535,13.0664,55900.0
2006-05-17 14:20:00,30.6,30.62,30.56,30.57,43000.0,13.0706,13.0792,13.0535,13.0578,43000.0
2006-05-17 14:25:00,30.58,30.63,30.56,30.61,76500.0,13.0621,13.0834,13.0535,13.0749,76500.0
2006-05-17 14:30:00,30.62,30.65,30.61,30.63,21200.0,13.0792,13.092,13.0749,13.0834,21200.0
2006-05-17 14:35:00,30.64,30.65,30.56,30.59,33100.0,13.0877,13.092,13.0535,13.0664,33100.0
2006-05-17 14:40:00,30.59,30.6,30.56,30.59,26200.0,13.0664,13.0706,13.0535,13.0664,26200.0
2006-05-17 14:45:00,30.59,30.6,30.51,30.55,42800.0,13.0664,13.0706,13.0322,13.0493,42800.0
2006-05-17 14:50:00,30.53,30.56,30.52,30.55,34400.0,13.0407,13.0535,13.0365,13.0493,34400.0
2006-05-17 14:55:00,30.55,30.64,30.55,30.61,67700.0,13.0493,13.0877,13.0493,13.0749,67700.0
2006-05-17 15:00:00,30.62,30.63,30.6,30.62,23600.0,13.0792,13.0834,13.0706,13.0792,23600.0
2006-05-17 15:05:00,30.62,30.67,30.61,30.66,29500.0,13.0792,13.1005,13.0749,13.0963,29500.0
2006-05-17 15:10:00,30.66,30.67,30.57,30.57,46300.0,13.0963,13.1005,13.0578,13.0578,46300.0
2006-05-17 15:15:00,30.57,30.62,30.57,30.6,38700.0,13.0578,13.0792,13.0578,13.0706,38700.0
2006-05-17 15:20:00,30.59,30.64,30.57,30.63,45900.0,13.0664,13.0877,13.0578,13.0834,45900.0
2006-05-17 15:25:00,30.63,30.66,30.62,30.63,42900.0,13.0834,13.0963,13.0792,13.0834,42900.0
2006-05-17 15:30:00,30.61,30.62,30.57,30.6,65600.0,13.0749,13.0792,13.0578,13.0706,65600.0
2006-05-17 15:35:00,30.59,30.68,30.59,30.66,79300.0,13.0664,13.1048,13.0664,13.0963,79300.0
2006-05-17 15:40:00,30.66,30.66,30.61,30.61,83600.0,13.0963,13.0963,13.0749,13.0749,83600.0
2006-05-17 15:45:00,30.61,30.63,30.53,30.58,71800.0,13.0749,13.0834,13.0407,13.0621,71800.0
2006-05-17 15:50:00,30.58,30.58,30.5,30.53,97100.0,13.0621,13.0621,13.0279,13.0407,97100.0
2006-05-17 15:55:00,30.53,30.54,30.49,30.5,110600.0,13.0407,13.045,13.0236,13.0279,110600.0
2006-05-18 09:30:00,30.5,30.69,30.5,30.69,72600.0,13.0279,13.1091,13.0279,13.1091,72600.0
2006-05-18 09:35:00,30.69,30.75,30.58,30.62,49000.0,13.1091,13.1347,13.0621,13.0792,49000.0
2006-05-18 09:40:00,30.62,30.69,30.53,30.62,37200.0,13.0792,13.1091,13.0407,13.0792,37200.0
2006-05-18 09:45:00,30.64,30.73,30.62,30.71,24400.0,13.0877,13.1262,13.0792,13.1176,24400.0
2006-05-18 09:50:00,30.71,30.75,30.65,30.69,30600.0,13.1176,13.1347,13.092,13.1091,30600.0
2006-05-18 09:55:00,30.69,30.71,30.63,30.67,66900.0,13.1091,13.1176,13.0834,13.1005,66900.0
2006-05-18 10:00:00,30.67,30.73,30.63,30.63,48800.0,13.1005,13.1262,13.0834,13.0834,48800.0
2006-05-18 10:05:00,30.65,30.65,30.6,30.64,15700.0,13.092,13.092,13.0706,13.0877,15700.0
2006-05-18 10:10:00,30.64,30.65,30.57,30.57,23300.0,13.0877,13.092,13.0578,13.0578,23300.0
2006-05-18 10:15:00,30.57,30.65,30.55,30.64,31200.0,13.0578,13.092,13.0493,13.0877,31200.0
2006-05-18 10:20:00,30.62,30.65,30.6,30.64,19000.0,13.0792,13.092,13.0706,13.0877,19000.0
2006-05-18 10:25:00,30.64,30.65,30.61,30.65,27400.0,13.0877,13.092,13.0749,13.092,27400.0
2006-05-18 10:30:00,30.64,30.66,30.56,30.56,29800.0,13.0877,13.0963,13.0535,13.0535,29800.0
2006-05-18 10:35:00,30.57,30.62,30.57,30.58,19400.0,13.0578,13.0792,13.0578,13.0621,19400.0
2006-05-18 10:40:00,30.6,30.63,30.56,30.6,19100.0,13.0706,13.0834,13.0535,13.0706,19100.0
2006-05-18 10:45:00,30.59,30.59,30.55,30.57,10400.0,13.0664,13.0664,13.0493,13.0578,10400.0
2006-05-18 10:50:00,30.57,30.58,30.54,30.57,13200.0,13.0578,13.0621,13.045,13.0578,13200.0
2006-05-18 10:55:00,30.58,30.6,30.55,30.58,13500.0,13.0621,13.0706,13.0493,13.0621,13500.0
2006-05-18 11:00:00,30.58,30.65,30.56,30.62,61300.0,13.0621,13.092,13.0535,13.0792,61300.0
2006-05-18 11:05:00,30.61,30.61,30.55,30.58,20900.0,13.0749,13.0749,13.0493,13.0621,20900.0
2006-05-18 11:10:00,30.57,30.58,30.54,30.55,13200.0,13.0578,13.0621,13.045,13.0493,13200.0
2006-05-18 11:15:00,30.56,30.59,30.55,30.57,16900.0,13.0535,13.0664,13.0493,13.0578,16900.0
2006-05-18 11:20:00,30.56,30.59,30.54,30.58,26100.0,13.0535,13.0664,13.045,13.0621,26100.0
2006-05-18 11:25:00,30.58,30.66,30.58,30.65,39400.0,13.0621,13.0963,13.0621,13.092,39400.0
2006-05-18 11:30:00,30.65,30.73,30.65,30.73,34000.0,13.092,13.1262,13.092,13.1262,34000.0
2006-05-18 11:35:00,30.72,30.73,30.68,30.72,20200.0,13.1219,13.1262,13.1048,13.1219,20200.0
2006-05-18 11:40:00,30.72,30.79,30.7,30.79,34000.0,13.1219,13.1518,13.1133,13.1518,34000.0
2006-05-18 11:45:00,30.79,30.81,30.76,30.79,17900.0,13.1518,13.1603,13.139,13.1518,17900.0
2006-05-18 11:50:00,30.81,30.81,30.7,30.7,39500.0,13.1603,13.1603,13.1133,13.1133,39500.0
2006-05-18 11:55:00,30.7,30.72,30.68,30.71,19900.0,13.1133,13.1219,13.1048,13.1176,19900.0
2006-05-18 12:00:00,30.71,30.77,30.7,30.76,50000.0,13.1176,13.1432,13.1133,13.139,50000.0
2006-05-18 12:05:00,30.77,30.8,30.76,30.78,38300.0,13.1432,13.1561,13.139,13.1475,38300.0
2006-05-18 12:10:00,30.78,30.81,30.75,30.81,20700.0,13.1475,13.1603,13.1347,13.1603,20700.0
2006-05-18 12:15:00,30.81,30.84,30.78,30.78,46200.0,13.1603,13.1731,13.1475,13.1475,46200.0
2006-05-18 12:20:00,30.78,30.94,30.72,30.78,48600.0,13.1475,13.2159,13.1219,13.1475,48600.0
2006-05-18 12:25:00,30.8,30.89,30.77,30.87,50900.0,13.1561,13.1945,13.1432,13.186,50900.0
2006-05-18 12:30:00,30.87,30.9,30.85,30.89,26300.0,13.186,13.1988,13.1774,13.1945,26300.0
2006-05-18 12:35:00,30.88,30.9,30.86,30.88,26300.0,13.1902,13.1988,13.1817,13.1902,26300.0
2006-05-18 12:40:00,30.86,30.91,30.86,30.91,38100.0,13.1817,13.203,13.1817,13.203,38100.0
2006-05-18 12:45:00,30.91,30.92,30.87,30.89,16600.0,13.203,13.2073,13.186,13.1945,16600.0
2006-05-18 12:50:00,30.9,30.98,30.9,30.97,27300.0,13.1988,13.2329,13.1988,13.2287,27300.0
2006-05-18 12:55:00,30.98,31.04,30.98,30.99,51300.0,13.2329,13.2586,13.2329,13.2372,51300.0
2006-05-18 13:00:00,31.0,31.0,30.96,30.98,14500.0,13.2415,13.2415,13.2244,13.2329,14500.0
2006-05-18 13:05:00,30.97,30.99,30.95,30.96,18300.0,13.2287,13.2372,13.2201,13.2244,18300.0
2006-05-18 13:10:00,30.95,30.97,30.9,30.9,13400.0,13.2201,13.2287,13.1988,13.1988,13400.0
2006-05-18 13:15:00,30.9,30.94,30.9,30.93,15300.0,13.1988,13.2159,13.1988,13.2116,15300.0
2006-05-18 13:20:00,30.94,30.94,30.9,30.94,19300.0,13.2159,13.2159,13.1988,13.2159,19300.0
2006-05-18 13:25:00,30.94,31.0,30.94,30.97,22500.0,13.2159,13.2415,13.2159,13.2287,22500.0
2006-05-18 13:30:00,30.96,30.97,30.94,30.95,15900.0,13.2244,13.2287,13.2159,13.2201,15900.0
2006-05-18 13:35:00,30.95,30.98,30.93,30.97,22700.0,13.2201,13.2329,13.2116,13.2287,22700.0
2006-05-18 13:40:00,30.96,30.97,30.93,30.94,13400.0,13.2244,13.2287,13.2116,13.2159,13400.0
2006-05-18 13:45:00,30.94,30.96,30.92,30.96,12400.0,13.2159,13.2244,13.2073,13.2244,12400.0
2006-05-18 13:50:00,30.95,30.96,30.93,30.94,9100.0,13.2201,13.2244,13.2116,13.2159,9100.0
2006-05-18 13:55:00,30.94,30.96,30.93,30.96,8000.0,13.2159,13.2244,13.2116,13.2244,8000.0
2006-05-18 14:00:00,30.95,30.98,30.93,30.96,30500.0,13.2201,13.2329,13.2116,13.2244,30500.0
2006-05-18 14:05:00,30.97,30.97,30.94,30.96,11100.0,13.2287,13.2287,13.2159,13.2244,11100.0
2006-05-18 14:10:00,30.97,30.98,30.95,30.95,14900.0,13.2287,13.2329,13.2201,13.2201,14900.0
2006-05-18 14:15:00,30.95,30.95,30.93,30.94,9300.0,13.2201,13.2201,13.2116,13.2159,9300.0
2006-05-18 14:20:00,30.93,30.95,30.91,30.95,18800.0,13.2116,13.2201,13.203,13.2201,18800.0
2006-05-18 14:25:00,30.95,30.98,30.95,30.95,49400.0,13.2201,13.2329,13.2201,13.2201,49400.0
2006-05-18 14:30:00,30.94,30.96,30.94,30.96,23500.0,13.2159,13.2244,13.2159,13.2244,23500.0
2006-05-18 14:35:00,30.97,31.02,30.97,31.01,33900.0,13.2287,13.25,13.2287,13.2458,33900.0
2006-05-18 14:40:00,31.02,31.02,30.97,30.98,16500.0,13.25,13.25,13.2287,13.2329,16500.0
2006-05-18 14:45:00,30.99,31.0,30.97,30.98,9000.0,13.2372,13.2415,13.2287,13.2329,9000.0
2006-05-18 14:50:00,30.99,31.0,30.98,30.98,7700.0,13.2372,13.2415,13.2329,13.2329,7700.0
2006-05-18 14:55:00,30.98,30.98,30.9,30.9,30400.0,13.2329,13.2329,13.1988,13.1988,30400.0
2006-05-18 15:00:00,30.9,30.92,30.9,30.92,15700.0,13.1988,13.2073,13.1988,13.2073,15700.0
2006-05-18 15:05:00,30.92,30.93,30.92,30.92,46400.0,13.2073,13.2116,13.2073,13.2073,46400.0
2006-05-18 15:10:00,30.92,30.92,30.86,30.86,30900.0,13.2073,13.2073,13.1817,13.1817,30900.0
2006-05-18 15:15:00,30.86,30.86,30.81,30.83,15200.0,13.1817,13.1817,13.1603,13.1689,15200.0
2006-05-18 15:20:00,30.83,30.83,30.72,30.72,85400.0,13.1689,13.1689,13.1219,13.1219,85400.0
2006-05-18 15:25:00,30.72,30.76,30.69,30.72,62900.0,13.1219,13.139,13.1091,13.1219,62900.0
2006-05-18 15:30:00,30.72,30.74,30.68,30.71,84100.0,13.1219,13.1304,13.1048,13.1176,84100.0
2006-05-18 15:35:00,30.71,30.72,30.62,30.65,82600.0,13.1176,13.1219,13.0792,13.092,82600.0
2006-05-18 15:40:00,30.64,30.66,30.58,30.58,76500.0,13.0877,13.0963,13.0621,13.0621,76500.0
2006-05-18 15:45:00,30.59,30.61,30.54,30.59,122000.0,13.0664,13.0749,13.045,13.0664,122000.0
2006-05-18 15:50:00,30.59,30.68,30.59,30.67,78100.0,13.0664,13.1048,13.0664,13.1005,78100.0
2006-05-18 15:55:00,30.67,30.67,30.59,30.59,92200.0,13.1005,13.1005,13.0664,13.0664,92200.0
2006-05-19 09:30:00,30.84,30.86,30.75,30.81,360400.0,13.1731,13.1817,13.1347,13.1603,360400.0
2006-05-19 09:35:00,30.78,30.79,30.71,30.76,11800.0,13.1475,13.1518,13.1176,13.139,11800.0
2006-05-19 09:40:00,30.79,30.86,30.75,30.78,21800.0,13.1518,13.1817,13.1347,13.1475,21800.0
2006-05-19 09:45:00,30.76,30.85,30.76,30.84,26200.0,13.139,13.1774,13.139,13.1731,26200.0
2006-05-19 09:50:00,30.82,30.89,30.82,30.89,29000.0,13.1646,13.1945,13.1646,13.1945,29000.0
2006-05-19 09:55:00,30.89,30.93,30.84,30.93,43600.0,13.1945,13.2116,13.1731,13.2116,43600.0
2006-05-19 10:00:00,30.93,30.97,30.86,30.89,50000.0,13.2116,13.2287,13.1817,13.1945,50000.0
2006-05-19 10:05:00,30.91,30.95,30.86,30.93,28900.0,13.203,13.2201,13.1817,13.2116,28900.0
2006-05-19 10:10:00,30.93,30.96,30.88,30.92,25500.0,13.2116,13.2244,13.1902,13.2073,25500.0
2006-05-19 10:15:00,30.93,30.95,30.88,30.91,32300.0,13.2116,13.2201,13.1902,13.203,32300.0
2006-05-19 10:20:00,30.91,30.95,30.88,30.91,32400.0,13.203,13.2201,13.1902,13.203,32400.0
2006-05-19 10:25:00,30.91,30.98,30.91,30.98,34100.0,13.203,13.2329,13.203,13.2329,34100.0
2006-05-19 10:30:00,30.95,30.99,30.93,30.95,45700.0,13.2201,13.2372,13.2116,13.2201,45700.0
2006-05-19 10:35:00,30.95,31.0,30.92,30.99,32800.0,13.2201,13.2415,13.2073,13.2372,32800.0
2006-05-19 10:40:00,30.99,30.99,30.93,30.97,26800.0,13.2372,13.2372,13.2116,13.2287,26800.0
2006-05-19 10:45:00,30.96,30.98,30.95,30.97,218700.0,13.2244,13.2329,13.2201,13.2287,218700.0
2006-05-19 10:50:00,30.96,30.96,30.91,30.91,16000.0,13.2244,13.2244,13.203,13.203,16000.0
2006-05-19 10:55:00,30.91,30.95,30.88,30.95,28800.0,13.203,13.2201,13.1902,13.2201,28800.0
2006-05-19 11:00:00,30.95,30.96,30.91,30.93,30700.0,13.2201,13.2244,13.203,13.2116,30700.0
2006-05-19 11:05:00,30.94,30.94,30.86,30.87,64700.0,13.2159,13.2159,13.1817,13.186,64700.0
2006-05-19 11:10:00,30.87,30.88,30.75,30.79,54900.0,13.186,13.1902,13.1347,13.1518,54900.0
2006-05-19 11:15:00,30.79,30.96,30.74,30.96,68100.0,13.1518,13.2244,13.1304,13.2244,68100.0
2006-05-19 11:20:00,30.96,31.03,30.95,30.97,46400.0,13.2244,13.2543,13.2201,13.2287,46400.0
2006-05-19 11:25:00,30.97,31.0,30.95,30.95,30800.0,13.2287,13.2415,13.2201,13.2201,30800.0
2006-05-19 11:30:00,30.96,31.02,30.96,31.01,42300.0,13.2244,13.25,13.2244,13.2458,42300.0
2006-05-19 11:35:00,31.02,31.03,30.99,31.02,110800.0,13.25,13.2543,13.2372,13.25,110800.0
2006-05-19 11:40:00,31.04,31.07,31.0,31.05,66600.0,13.2586,13.2714,13.2415,13.2628,66600.0
2006-05-19 11:45:00,31.05,31.1,31.05,31.07,19900.0,13.2628,13.2842,13.2628,13.2714,19900.0
2006-05-19 11:50:00,31.06,31.07,31.04,31.05,21200.0,13.2671,13.2714,13.2586,13.2628,21200.0
2006-05-19 11:55:00,31.05,31.13,31.05,31.13,54700.0,13.2628,13.297,13.2628,13.297,54700.0
2006-05-19 12:00:00,31.13,31.17,31.11,31.17,45600.0,13.297,13.3141,13.2885,13.3141,45600.0
2006-05-19 12:05:00,31.18,31.22,31.17,31.22,38300.0,13.3184,13.3355,13.3141,13.3355,38300.0
2006-05-19 12:10:00,31.22,31.28,31.2,31.25,88000.0,13.3355,13.3611,13.3269,13.3483,88000.0
2006-05-19 12:15:00,31.24,31.26,31.18,31.22,36800.0,13.344,13.3525,13.3184,13.3355,36800.0
2006-05-19 12:20:00,31.22,31.23,31.18,31.21,23700.0,13.3355,13.3397,13.3184,13.3312,23700.0
2006-05-19 12:25:00,31.2,31.22,31.19,31.22,6500.0,13.3269,13.3355,13.3226,13.3355,6500.0
2006-05-19 12:30:00,31.22,31.24,31.19,31.2,45300.0,13.3355,13.344,13.3226,13.3269,45300.0
2006-05-19 12:35:00,31.22,31.34,31.21,31.33,68500.0,13.3355,13.3867,13.3312,13.3824,68500.0
2006-05-19 12:40:00,31.33,31.44,31.32,31.43,163500.0,13.3824,13.4294,13.3782,13.4252,163500.0
2006-05-19 12:45:00,31.43,31.45,31.38,31.4,57000.0,13.4252,13.4337,13.4038,13.4123,57000.0
2006-05-19 12:50:00,31.4,31.41,31.37,31.4,72700.0,13.4123,13.4166,13.3995,13.4123,72700.0
2006-05-19 12:55:00,31.39,31.41,31.35,31.35,32700.0,13.4081,13.4166,13.391,13.391,32700.0
2006-05-19 13:00:00,31.35,31.37,31.25,31.27,31000.0,13.391,13.3995,13.3483,13.3568,31000.0
2006-05-19 13:05:00,31.29,31.31,31.26,31.29,33600.0,13.3654,13.3739,13.3525,13.3654,33600.0
2006-05-19 13:10:00,31.29,31.3,31.25,31.29,10600.0,13.3654,13.3696,13.3483,13.3654,10600.0
2006-05-19 13:15:00,31.3,31.34,31.27,31.34,18100.0,13.3696,13.3867,13.3568,13.3867,18100.0
2006-05-19 13:20:00,31.34,31.4,31.31,31.38,25700.0,13.3867,13.4123,13.3739,13.4038,25700.0
2006-05-19 13:25:00,31.39,31.47,31.37,31.46,63700.0,13.4081,13.4422,13.3995,13.438,63700.0
2006-05-19 13:30:00,31.45,31.46,31.38,31.42,34200.0,13.4337,13.438,13.4038,13.4209,34200.0
2006-05-19 13:35:00,31.42,31.44,31.38,31.4,46000.0,13.4209,13.4294,13.4038,13.4123,46000.0
2006-05-19 13:40:00,31.4,31.44,31.37,31.41,68900.0,13.4123,13.4294,13.3995,13.4166,68900.0
2006-05-19 13:45:00,31.41,31.48,31.41,31.46,36400.0,13.4166,13.4465,13.4166,13.438,36400.0
2006-05-19 13:50:00,31.46,31.49,31.44,31.47,21400.0,13.438,13.4508,13.4294,13.4422,21400.0
2006-05-19 13:55:00,31.46,31.48,31.43,31.43,26800.0,13.438,13.4465,13.4252,13.4252,26800.0
2006-05-19 14:00:00,31.42,31.44,31.38,31.39,26700.0,13.4209,13.4294,13.4038,13.4081,26700.0
2006-05-19 14:05:00,31.4,31.41,31.38,31.38,18300.0,13.4123,13.4166,13.4038,13.4038,18300.0
2006-05-19 14:10:00,31.38,31.38,31.33,31.35,28000.0,13.4038,13.4038,13.3824,13.391,28000.0
2006-05-19 14:15:00,31.35,31.37,31.3,31.31,21600.0,13.391,13.3995,13.3696,13.3739,21600.0
2006-05-19 14:20:00,31.3,31.33,31.29,31.33,14100.0,13.3696,13.3824,13.3654,13.3824,14100.0
2006-05-19 14:25:00,31.33,31.33,31.3,31.33,14500.0,13.3824,13.3824,13.3696,13.3824,14500.0
2006-05-19 14:30:00,31.33,31.34,31.26,31.27,24600.0,13.3824,13.3867,13.3525,13.3568,24600.0
2006-05-19 14:35:00,31.26,31.29,31.23,31.26,34000.0,13.3525,13.3654,13.3397,13.3525,34000.0
2006-05-19 14:40:00,31.25,31.28,31.25,31.28,27600.0,13.3483,13.3611,13.3483,13.3611,27600.0
2006-05-19 14:45:00,31.27,31.3,31.24,31.26,29200.0,13.3568,13.3696,13.344,13.3525,29200.0
2006-05-19 14:50:00,31.26,31.28,31.22,31.27,43600.0,13.3525,13.3611,13.3355,13.3568,43600.0
2006-05-19 14:55:00,31.26,31.31,31.25,31.26,43000.0,13.3525,13.3739,13.3483,13.3525,43000.0
2006-05-19 15:00:00,31.27,31.31,31.25,31.29,29200.0,13.3568,13.3739,13.3483,13.3654,29200.0
2006-05-19 15:05:00,31.25,31.3,31.24,31.29,37300.0,13.3483,13.3696,13.344,13.3654,37300.0
2006-05-19 15:10:00,31.3,31.3,31.2,31.24,57800.0,13.3696,13.3696,13.3269,13.344,57800.0
2006-05-19 15:15:00,31.25,31.26,31.17,31.21,54900.0,13.3483,13.3525,13.3141,13.3312,54900.0
2006-05-19 15:20:00,31.22,31.23,31.14,31.14,35800.0,13.3355,13.3397,13.3013,13.3013,35800.0
2006-05-19 15:25:00,31.14,31.18,31.11,31.18,49800.0,13.3013,13.3184,13.2885,13.3184,49800.0
2006-05-19 15:30:00,31.18,31.21,31.1,31.14,62800.0,13.3184,13.3312,13.2842,13.3013,62800.0
2006-05-19 15:35:00,31.14,31.24,31.12,31.22,76300.0,13.3013,13.344,13.2927,13.3355,76300.0
2006-05-19 15:40:00,31.22,31.25,31.15,31.2,66400.0,13.3355,13.3483,13.3056,13.3269,66400.0
2006-05-19 15:45:00,31.2,31.27,31.19,31.22,79600.0,13.3269,13.3568,13.3226,13.3355,79600.0
2006-05-19 15:50:00,31.22,31.26,31.21,31.24,55600.0,13.3355,13.3525,13.3312,13.344,55600.0
2006-05-19 15:55:00,31.24,31.25,31.19,31.19,98400.0,13.344,13.3483,13.3226,13.3226,98400.0
2006-05-22 09:30:00,31.01,31.17,31.01,31.17,61900.0,13.2458,13.3141,13.2458,13.3141,61900.0
2006-05-22 09:35:00,31.17,31.3,31.17,31.28,31400.0,13.3141,13.3696,13.3141,13.3611,31400.0
2006-05-22 09:40:00,31.28,31.28,31.16,31.19,33000.0,13.3611,13.3611,13.3098,13.3226,33000.0
2006-05-22 09:45:00,31.2,31.37,31.2,31.37,33200.0,13.3269,13.3995,13.3269,13.3995,33200.0
2006-05-22 09:50:00,31.36,31.47,31.35,31.47,46900.0,13.3953,13.4422,13.391,13.4422,46900.0
2006-05-22 09:55:00,31.46,31.46,31.37,31.37,31200.0,13.438,13.438,13.3995,13.3995,31200.0
2006-05-22 10:00:00,31.36,31.41,31.32,31.41,73900.0,13.3953,13.4166,13.3782,13.4166,73900.0
2006-05-22 10:05:00,31.41,31.49,31.4,31.48,43900.0,13.4166,13.4508,13.4123,13.4465,43900.0
2006-05-22 10:10:00,31.48,31.53,31.46,31.52,83400.0,13.4465,13.4679,13.438,13.4636,83400.0
2006-05-22 10:15:00,31.52,31.66,31.52,31.62,79100.0,13.4636,13.5234,13.4636,13.5063,79100.0
2006-05-22 10:20:00,31.62,31.66,31.57,31.61,68300.0,13.5063,13.5234,13.485,13.502,68300.0
2006-05-22 10:25:00,31.63,31.67,31.6,31.66,30100.0,13.5106,13.5277,13.4978,13.5234,30100.0
2006-05-22 10:30:00,31.65,31.69,31.61,31.66,115400.0,13.5191,13.5362,13.502,13.5234,115400.0
2006-05-22 10:35:00,31.65,31.75,31.64,31.69,143600.0,13.5191,13.5618,13.5149,13.5362,143600.0
2006-05-22 10:40:00,31.69,31.73,31.65,31.73,41700.0,13.5362,13.5533,13.5191,13.5533,41700.0
2006-05-22 10:45:00,31.73,31.86,31.72,31.85,70300.0,13.5533,13.6088,13.549,13.6046,70300.0
2006-05-22 10:50:00,31.86,31.88,31.83,31.88,46400.0,13.6088,13.6174,13.596,13.6174,46400.0
2006-05-22 10:55:00,31.87,31.95,31.86,31.92,76700.0,13.6131,13.6473,13.6088,13.6345,76700.0
2006-05-22 11:00:00,31.91,31.93,31.84,31.85,69500.0,13.6302,13.6387,13.6003,13.6046,69500.0
2006-05-22 11:05:00,31.85,31.89,31.83,31.86,46100.0,13.6046,13.6216,13.596,13.6088,46100.0
2006-05-22 11:10:00,31.85,31.86,31.75,31.78,92600.0,13.6046,13.6088,13.5618,13.5747,92600.0
2006-05-22 11:15:00,31.78,31.8,31.74,31.75,67900.0,13.5747,13.5832,13.5576,13.5618,67900.0
2006-05-22 11:20:00,31.75,31.8,31.75,31.8,50800.0,13.5618,13.5832,13.5618,13.5832,50800.0
2006-05-22 11:25:00,31.79,31.82,31.77,31.82,41200.0,13.5789,13.5917,13.5704,13.5917,41200.0
2006-05-22 11:30:00,31.81,31.88,31.81,31.81,67300.0,13.5875,13.6174,13.5875,13.5875,67300.0
2006-05-22 11:35:00,31.82,31.89,31.8,31.84,110900.0,13.5917,13.6216,13.5832,13.6003,110900.0
2006-05-22 11:40:00,31.87,31.88,31.76,31.76,75900.0,13.6131,13.6174,13.5661,13.5661,75900.0
2006-05-22 11:45:00,31.76,31.81,31.71,31.71,43500.0,13.5661,13.5875,13.5448,13.5448,43500.0
2006-05-22 11:50:00,31.7,31.7,31.6,31.68,39700.0,13.5405,13.5405,13.4978,13.5319,39700.0
2006-05-22 11:55:00,31.68,31.87,31.68,31.83,36000.0,13.5319,13.6131,13.5319,13.596,36000.0
2006-05-22 12:00:00,31.84,31.9,31.82,31.89,25300.0,13.6003,13.6259,13.5917,13.6216,25300.0
2006-05-22 12:05:00,31.89,31.95,31.89,31.94,60000.0,13.6216,13.6473,13.6216,13.643,60000.0
2006-05-22 12:10:00,31.94,31.95,31.83,31.89,42400.0,13.643,13.6473,13.596,13.6216,42400.0
2006-05-22 12:15:00,31.89,31.94,31.89,31.9,37700.0,13.6216,13.643,13.6216,13.6259,37700.0
2006-05-22 12:20:00,31.9,31.91,31.84,31.84,17000.0,13.6259,13.6302,13.6003,13.6003,17000.0
2006-05-22 12:25:00,31.84,31.84,31.75,31.76,28600.0,13.6003,13.6003,13.5618,13.5661,28600.0
2006-05-22 12:30:00,31.76,31.85,31.76,31.82,72000.0,13.5661,13.6046,13.5661,13.5917,72000.0
2006-05-22 12:35:00,31.81,31.81,31.73,31.79,26200.0,13.5875,13.5875,13.5533,13.5789,26200.0
2006-05-22 12:40:00,31.79,31.85,31.79,31.84,22900.0,13.5789,13.6046,13.5789,13.6003,22900.0
2006-05-22 12:45:00,31.84,31.9,31.84,31.87,33100.0,13.6003,13.6259,13.6003,13.6131,33100.0
2006-05-22 12:50:00,31.87,31.93,31.87,31.91,56300.0,13.6131,13.6387,13.6131,13.6302,56300.0
2006-05-22 12:55:00,31.91,31.92,31.83,31.87,53500.0,13.6302,13.6345,13.596,13.6131,53500.0
2006-05-22 13:00:00,31.88,31.9,31.82,31.83,24300.0,13.6174,13.6259,13.5917,13.596,24300.0
2006-05-22 13:05:00,31.83,31.88,31.8,31.86,30300.0,13.596,13.6174,13.5832,13.6088,30300.0
2006-05-22 13:10:00,31.86,31.93,31.85,31.9,30400.0,13.6088,13.6387,13.6046,13.6259,30400.0
2006-05-22 13:15:00,31.91,31.92,31.86,31.88,18800.0,13.6302,13.6345,13.6088,13.6174,18800.0
2006-05-22 13:20:00,31.87,31.92,31.86,31.89,30600.0,13.6131,13.6345,13.6088,13.6216,30600.0
2006-05-22 13:25:00,31.89,31.93,31.86,31.91,23500.0,13.6216,13.6387,13.6088,13.6302,23500.0
2006-05-22 13:30:00,31.91,31.93,31.9,31.9,23200.0,13.6302,13.6387,13.6259,13.6259,23200.0
2006-05-22 13:35:00,31.91,31.93,31.9,31.93,38900.0,13.6302,13.6387,13.6259,13.6387,38900.0
2006-05-22 13:40:00,31.92,31.92,31.9,31.91,31100.0,13.6345,13.6345,13.6259,13.6302,31100.0
2006-05-22 13:45:00,31.9,31.92,31.86,31.87,21200.0,13.6259,13.6345,13.6088,13.6131,21200.0
2006-05-22 13:50:00,31.87,31.87,31.84,31.86,43300.0,13.6131,13.6131,13.6003,13.6088,43300.0
2006-05-22 13:55:00,31.86,31.87,31.81,31.81,24300.0,13.6088,13.6131,13.5875,13.5875,24300.0
2006-05-22 14:00:00,31.82,31.82,31.75,31.75,41700.0,13.5917,13.5917,13.5618,13.5618,41700.0
2006-05-22 14:05:00,31.74,31.79,31.71,31.78,34900.0,13.5576,13.5789,13.5448,13.5747,34900.0
2006-05-22 14:10:00,31.78,31.84,31.75,31.82,54200.0,13.5747,13.6003,13.5618,13.5917,54200.0
2006-05-22 14:15:00,31.81,31.89,31.79,31.86,67000.0,13.5875,13.6216,13.5789,13.6088,67000.0
2006-05-22 14:20:00,31.85,31.85,31.77,31.79,32700.0,13.6046,13.6046,13.5704,13.5789,32700.0
2006-05-22 14:25:00,31.8,31.85,31.79,31.83,24900.0,13.5832,13.6046,13.5789,13.596,24900.0
2006-05-22 14:30:00,31.83,31.84,31.81,31.81,35700.0,13.596,13.6003,13.5875,13.5875,35700.0
2006-05-22 14:35:00,31.81,31.84,31.81,31.83,39500.0,13.5875,13.6003,13.5875,13.596,39500.0
2006-05-22 14:40:00,31.83,31.83,31.76,31.77,46400.0,13.596,13.596,13.5661,13.5704,46400.0
2006-05-22 14:45:00,31.77,31.79,31.76,31.77,38500.0,13.5704,13.5789,13.5661,13.5704,38500.0
2006-05-22 14:50:00,31.78,31.79,31.74,31.74,41100.0,13.5747,13.5789,13.5576,13.5576,41100.0
2006-05-22 14:55:00,31.74,31.74,31.67,31.68,42400.0,13.5576,13.5576,13.5277,13.5319,42400.0
2006-05-22 15:00:00,31.69,31.74,31.64,31.74,55800.0,13.5362,13.5576,13.5149,13.5576,55800.0
2006-05-22 15:05:00,31.73,31.74,31.7,31.7,39500.0,13.5533,13.5576,13.5405,13.5405,39500.0
2006-05-22 15:10:00,31.72,31.75,31.67,31.67,51300.0,13.549,13.5618,13.5277,13.5277,51300.0
2006-05-22 15:15:00,31.67,31.75,31.66,31.73,50900.0,13.5277,13.5618,13.5234,13.5533,50900.0
2006-05-22 15:20:00,31.73,31.85,31.7,31.84,67000.0,13.5533,13.6046,13.5405,13.6003,67000.0
2006-05-22 15:25:00,31.84,31.84,31.79,31.82,40200.0,13.6003,13.6003,13.5789,13.5917,40200.0
2006-05-22 15:30:00,31.83,31.84,31.78,31.82,53500.0,13.596,13.6003,13.5747,13.5917,53500.0
2006-05-22 15:35:00,31.83,31.83,31.77,31.78,56000.0,13.596,13.596,13.5704,13.5747,56000.0
2006-05-22 15:40:00,31.79,31.79,31.71,31.72,65500.0,13.5789,13.5789,13.5448,13.549,65500.0
2006-05-22 15:45:00,31.71,31.76,31.69,31.74,112900.0,13.5448,13.5661,13.5362,13.5576,112900.0
2006-05-22 15:50:00,31.74,31.76,31.69,31.73,108400.0,13.5576,13.5661,13.5362,13.5533,108400.0
2006-05-22 15:55:00,31.74,31.74,31.67,31.69,81800.0,13.5576,13.5576,13.5277,13.5362,81800.0
2006-05-23 09:30:00,31.62,31.79,31.58,31.65,97900.0,13.5063,13.5789,13.4892,13.5191,97900.0
2006-05-23 09:35:00,31.65,31.7,31.55,31.57,26900.0,13.5191,13.5405,13.4764,13.485,26900.0
2006-05-23 09:40:00,31.6,31.61,31.53,31.53,36900.0,13.4978,13.502,13.4679,13.4679,36900.0
2006-05-23 09:45:00,31.53,31.59,31.5,31.54,37500.0,13.4679,13.4935,13.4551,13.4721,37500.0
2006-05-23 09:50:00,31.54,31.58,31.46,31.56,77200.0,13.4721,13.4892,13.438,13.4807,77200.0
2006-05-23 09:55:00,31.55,31.7,31.55,31.69,25100.0,13.4764,13.5405,13.4764,13.5362,25100.0
2006-05-23 10:00:00,31.7,31.77,31.7,31.7,27400.0,13.5405,13.5704,13.5405,13.5405,27400.0
2006-05-23 10:05:00,31.7,31.75,31.7,31.75,16200.0,13.5405,13.5618,13.5405,13.5618,16200.0
2006-05-23 10:10:00,31.77,31.77,31.67,31.72,22400.0,13.5704,13.5704,13.5277,13.549,22400.0
2006-05-23 10:15:00,31.72,31.72,31.66,31.67,12800.0,13.549,13.549,13.5234,13.5277,12800.0
2006-05-23 10:20:00,31.68,31.77,31.67,31.73,25700.0,13.5319,13.5704,13.5277,13.5533,25700.0
2006-05-23 10:25:00,31.74,31.76,31.71,31.74,24700.0,13.5576,13.5661,13.5448,13.5576,24700.0
2006-05-23 10:30:00,31.75,31.75,31.7,31.7,23900.0,13.5618,13.5618,13.5405,13.5405,23900.0
2006-05-23 10:35:00,31.7,31.71,31.7,31.7,17100.0,13.5405,13.5448,13.5405,13.5405,17100.0
2006-05-23 10:40:00,31.71,31.71,31.66,31.66,24700.0,13.5448,13.5448,13.5234,13.5234,24700.0
2006-05-23 10:45:00,31.66,31.67,31.61,31.62,18900.0,13.5234,13.5277,13.502,13.5063,18900.0
2006-05-23 10:50:00,31.62,31.62,31.56,31.58,21700.0,13.5063,13.5063,13.4807,13.4892,21700.0
2006-05-23 10:55:00,31.59,31.59,31.53,31.54,14700.0,13.4935,13.4935,13.4679,13.4721,14700.0
2006-05-23 11:00:00,31.55,31.55,31.5,31.52,76400.0,13.4764,13.4764,13.4551,13.4636,76400.0
2006-05-23 11:05:00,31.52,31.52,31.45,31.49,30800.0,13.4636,13.4636,13.4337,13.4508,30800.0
2006-05-23 11:10:00,31.48,31.5,31.44,31.47,74000.0,13.4465,13.4551,13.4294,13.4422,74000.0
2006-05-23 11:15:00,31.46,31.53,31.45,31.52,35500.0,13.438,13.4679,13.4337,13.4636,35500.0
2006-05-23 11:20:00,31.53,31.53,31.5,31.51,23200.0,13.4679,13.4679,13.4551,13.4593,23200.0
2006-05-23 11:25:00,31.5,31.53,31.5,31.51,17100.0,13.4551,13.4679,13.4551,13.4593,17100.0
2006-05-23 11:30:00,31.51,31.54,31.5,31.51,16200.0,13.4593,13.4721,13.4551,13.4593,16200.0
2006-05-23 11:35:00,31.51,31.53,31.46,31.48,13900.0,13.4593,13.4679,13.438,13.4465,13900.0
2006-05-23 11:40:00,31.46,31.48,31.45,31.47,13000.0,13.438,13.4465,13.4337,13.4422,13000.0
2006-05-23 11:45:00,31.45,31.47,31.44,31.45,17600.0,13.4337,13.4422,13.4294,13.4337,17600.0
2006-05-23 11:50:00,31.46,31.48,31.43,31.43,16400.0,13.438,13.4465,13.4252,13.4252,16400.0
2006-05-23 11:55:00,31.43,31.45,31.43,31.43,13400.0,13.4252,13.4337,13.4252,13.4252,13400.0
2006-05-23 12:00:00,31.44,31.44,31.41,31.42,10600.0,13.4294,13.4294,13.4166,13.4209,10600.0
2006-05-23 12:05:00,31.42,31.47,31.42,31.46,18000.0,13.4209,13.4422,13.4209,13.438,18000.0
2006-05-23 12:10:00,31.45,31.46,31.43,31.44,6400.0,13.4337,13.438,13.4252,13.4294,6400.0
2006-05-23 12:15:00,31.44,31.44,31.43,31.43,7000.0,13.4294,13.4294,13.4252,13.4252,7000.0
2006-05-23 12:20:00,31.43,31.44,31.38,31.38,22600.0,13.4252,13.4294,13.4038,13.4038,22600.0
2006-05-23 12:25:00,31.39,31.41,31.37,31.37,11600.0,13.4081,13.4166,13.3995,13.3995,11600.0
2006-05-23 12:30:00,31.38,31.39,31.37,31.38,4500.0,13.4038,13.4081,13.3995,13.4038,4500.0
2006-05-23 12:35:00,31.38,31.41,31.37,31.41,11500.0,13.4038,13.4166,13.3995,13.4166,11500.0
2006-05-23 12:40:00,31.41,31.45,31.4,31.45,7700.0,13.4166,13.4337,13.4123,13.4337,7700.0
2006-05-23 12:45:00,31.46,31.46,31.39,31.4,12400.0,13.438,13.438,13.4081,13.4123,12400.0
2006-05-23 12:50:00,31.4,31.4,31.35,31.37,40100.0,13.4123,13.4123,13.391,13.3995,40100.0
2006-05-23 12:55:00,31.38,31.39,31.37,31.37,7300.0,13.4038,13.4081,13.3995,13.3995,7300.0
2006-05-23 13:00:00,31.37,31.4,31.34,31.39,6500.0,13.3995,13.4123,13.3867,13.4081,6500.0
2006-05-23 13:05:00,31.39,31.4,31.38,31.39,6200.0,13.4081,13.4123,13.4038,13.4081,6200.0
2006-05-23 13:10:00,31.38,31.38,31.37,31.37,5400.0,13.4038,13.4038,13.3995,13.3995,5400.0
2006-05-23 13:15:00,31.38,31.38,31.35,31.36,7000.0,13.4038,13.4038,13.391,13.3953,7000.0
2006-05-23 13:20:00,31.35,31.37,31.34,31.35,5300.0,13.391,13.3995,13.3867,13.391,5300.0
2006-05-23 13:25:00,31.34,31.36,31.33,31.36,8800.0,13.3867,13.3953,13.3824,13.3953,8800.0
2006-05-23 13:30:00,31.35,31.36,31.33,31.34,11000.0,13.391,13.3953,13.3824,13.3867,11000.0
2006-05-23 13:35:00,31.35,31.36,31.34,31.36,8900.0,13.391,13.3953,13.3867,13.3953,8900.0
2006-05-23 13:40:00,31.34,31.35,31.33,31.35,6900.0,13.3867,13.391,13.3824,13.391,6900.0
2006-05-23 13:45:00,31.35,31.35,31.33,31.33,7200.0,13.391,13.391,13.3824,13.3824,7200.0
2006-05-23 13:50:00,31.32,31.36,31.32,31.34,13000.0,13.3782,13.3953,13.3782,13.3867,13000.0
2006-05-23 13:55:00,31.33,31.34,31.29,31.32,16800.0,13.3824,13.3867,13.3654,13.3782,16800.0
2006-05-23 14:00:00,31.31,31.32,31.3,31.32,6300.0,13.3739,13.3782,13.3696,13.3782,6300.0
2006-05-23 14:05:00,31.32,31.32,31.25,31.26,10900.0,13.3782,13.3782,13.3483,13.3525,10900.0
2006-05-23 14:10:00,31.26,31.28,31.25,31.25,20900.0,13.3525,13.3611,13.3483,13.3483,20900.0
2006-05-23 14:15:00,31.26,31.28,31.24,31.24,19800.0,13.3525,13.3611,13.344,13.344,19800.0
2006-05-23 14:20:00,31.25,31.26,31.21,31.25,21000.0,13.3483,13.3525,13.3312,13.3483,21000.0
2006-05-23 14:25:00,31.26,31.29,31.25,31.28,12200.0,13.3525,13.3654,13.3483,13.3611,12200.0
2006-05-23 14:30:00,31.28,31.34,31.27,31.32,15900.0,13.3611,13.3867,13.3568,13.3782,15900.0
2006-05-23 14:35:00,31.32,31.35,31.32,31.32,16300.0,13.3782,13.391,13.3782,13.3782,16300.0
2006-05-23 14:40:00,31.32,31.32,31.28,31.3,16400.0,13.3782,13.3782,13.3611,13.3696,16400.0
2006-05-23 14:45:00,31.29,31.3,31.23,31.25,32300.0,13.3654,13.3696,13.3397,13.3483,32300.0
2006-05-23 14:50:00,31.25,31.28,31.24,31.26,33700.0,13.3483,13.3611,13.344,13.3525,33700.0
2006-05-23 14:55:00,31.26,31.28,31.25,31.27,26600.0,13.3525,13.3611,13.3483,13.3568,26600.0
2006-05-23 15:00:00,31.27,31.27,31.25,31.25,27500.0,13.3568,13.3568,13.3483,13.3483,27500.0
2006-05-23 15:05:00,31.26,31.3,31.26,31.3,26800.0,13.3525,13.3696,13.3525,13.3696,26800.0
2006-05-23 15:10:00,31.29,31.34,31.28,31.33,16900.0,13.3654,13.3867,13.3611,13.3824,16900.0
2006-05-23 15:15:00,31.34,31.36,31.32,31.36,13300.0,13.3867,13.3953,13.3782,13.3953,13300.0
2006-05-23 15:20:00,31.34,31.35,31.29,31.3,20300.0,13.3867,13.391,13.3654,13.3696,20300.0
2006-05-23 15:25:00,31.31,31.31,31.26,31.26,16100.0,13.3739,13.3739,13.3525,13.3525,16100.0
2006-05-23 15:30:00,31.25,31.3,31.23,31.29,28300.0,13.3483,13.3696,13.3397,13.3654,28300.0
2006-05-23 15:35:00,31.29,31.3,31.25,31.29,38700.0,13.3654,13.3696,13.3483,13.3654,38700.0
2006-05-23 15:40:00,31.28,31.29,31.22,31.22,60900.0,13.3611,13.3654,13.3355,13.3355,60900.0
2006-05-23 15:45:00,31.21,31.21,31.12,31.17,64500.0,13.3312,13.3312,13.2927,13.3141,64500.0
2006-05-23 15:50:00,31.17,31.19,31.06,31.06,81100.0,13.3141,13.3226,13.2671,13.2671,81100.0
2006-05-23 15:55:00,31.07,31.07,31.03,31.06,135200.0,13.2714,13.2714,13.2543,13.2671,135200.0
2006-05-24 09:30:00,31.11,31.15,31.02,31.03,60500.0,13.2885,13.3056,13.25,13.2543,60500.0
2006-05-24 09:35:00,31.04,31.22,31.03,31.15,28300.0,13.2586,13.3355,13.2543,13.3056,28300.0
2006-05-24 09:40:00,31.12,31.14,31.06,31.11,22300.0,13.2927,13.3013,13.2671,13.2885,22300.0
2006-05-24 09:45:00,31.11,31.25,31.1,31.25,67200.0,13.2885,13.3483,13.2842,13.3483,67200.0
2006-05-24 09:50:00,31.25,31.28,31.18,31.25,35100.0,13.3483,13.3611,13.3184,13.3483,35100.0
2006-05-24 09:55:00,31.26,31.29,31.25,31.26,23900.0,13.3525,13.3654,13.3483,13.3525,23900.0
2006-05-24 10:00:00,31.28,31.37,31.22,31.29,40200.0,13.3611,13.3995,13.3355,13.3654,40200.0
2006-05-24 10:05:00,31.29,31.32,31.23,31.29,42100.0,13.3654,13.3782,13.3397,13.3654,42100.0
2006-05-24 10:10:00,31.29,31.32,31.28,31.29,31600.0,13.3654,13.3782,13.3611,13.3654,31600.0
2006-05-24 10:15:00,31.29,31.31,31.27,31.29,45900.0,13.3654,13.3739,13.3568,13.3654,45900.0
2006-05-24 10:20:00,31.28,31.29,31.26,31.29,57300.0,13.3611,13.3654,13.3525,13.3654,57300.0
2006-05-24 10:25:00,31.29,31.38,31.29,31.36,32300.0,13.3654,13.4038,13.3654,13.3953,32300.0
2006-05-24 10:30:00,31.35,31.37,31.27,31.31,26500.0,13.391,13.3995,13.3568,13.3739,26500.0
2006-05-24 10:35:00,31.29,31.37,31.29,31.33,20900.0,13.3654,13.3995,13.3654,13.3824,20900.0
2006-05-24 10:40:00,31.35,31.36,31.3,31.3,15700.0,13.391,13.3953,13.3696,13.3696,15700.0
2006-05-24 10:45:00,31.3,31.31,31.26,31.26,11000.0,13.3696,13.3739,13.3525,13.3525,11000.0
2006-05-24 10:50:00,31.25,31.29,31.25,31.27,17700.0,13.3483,13.3654,13.3483,13.3568,17700.0
2006-05-24 10:55:00,31.29,31.29,31.25,31.25,118700.0,13.3654,13.3654,13.3483,13.3483,118700.0
2006-05-24 11:00:00,31.27,31.27,31.21,31.22,12300.0,13.3568,13.3568,13.3312,13.3355,12300.0
2006-05-24 11:05:00,31.22,31.26,31.2,31.25,11200.0,13.3355,13.3525,13.3269,13.3483,11200.0
2006-05-24 11:10:00,31.24,31.27,31.24,31.25,9600.0,13.344,13.3568,13.344,13.3483,9600.0
2006-05-24 11:15:00,31.27,31.27,31.25,31.25,13100.0,13.3568,13.3568,13.3483,13.3483,13100.0
2006-05-24 11:20:00,31.25,31.26,31.22,31.26,21000.0,13.3483,13.3525,13.3355,13.3525,21000.0
2006-05-24 11:25:00,31.27,31.28,31.18,31.19,20800.0,13.3568,13.3611,13.3184,13.3226,20800.0
2006-05-24 11:30:00,31.19,31.19,31.08,31.15,25500.0,13.3226,13.3226,13.2757,13.3056,25500.0
2006-05-24 11:35:00,31.17,31.18,31.13,31.14,20700.0,13.3141,13.3184,13.297,13.3013,20700.0
2006-05-24 11:40:00,31.13,31.19,31.13,31.19,21900.0,13.297,13.3226,13.297,13.3226,21900.0
2006-05-24 11:45:00,31.19,31.25,31.19,31.2,18600.0,13.3226,13.3483,13.3226,13.3269,18600.0
2006-05-24 11:50:00,31.2,31.26,31.2,31.23,17100.0,13.3269,13.3525,13.3269,13.3397,17100.0
2006-05-24 11:55:00,31.23,31.28,31.21,31.21,33500.0,13.3397,13.3611,13.3312,13.3312,33500.0
2006-05-24 12:00:00,31.21,31.23,31.2,31.22,37900.0,13.3312,13.3397,13.3269,13.3355,37900.0
2006-05-24 12:05:00,31.22,31.24,31.2,31.2,18400.0,13.3355,13.344,13.3269,13.3269,18400.0
2006-05-24 12:10:00,31.2,31.21,31.16,31.16,32500.0,13.3269,13.3312,13.3098,13.3098,32500.0
2006-05-24 12:15:00,31.16,31.2,31.16,31.2,16800.0,13.3098,13.3269,13.3098,13.3269,16800.0
2006-05-24 12:20:00,31.21,31.22,31.2,31.2,23100.0,13.3312,13.3355,13.3269,13.3269,23100.0
2006-05-24 12:25:00,31.2,31.22,31.17,31.17,58300.0,13.3269,13.3355,13.3141,13.3141,58300.0
2006-05-24 12:30:00,31.17,31.2,31.16,31.16,38400.0,13.3141,13.3269,13.3098,13.3098,38400.0
2006-05-24 12:35:00,31.16,31.16,31.1,31.1,35600.0,13.3098,13.3098,13.2842,13.2842,35600.0
2006-05-24 12:40:00,31.1,31.11,31.03,31.06,39000.0,13.2842,13.2885,13.2543,13.2671,39000.0
2006-05-24 12:45:00,31.06,31.16,31.05,31.16,30800.0,13.2671,13.3098,13.2628,13.3098,30800.0
2006-05-24 12:50:00,31.15,31.24,31.15,31.21,13400.0,13.3056,13.344,13.3056,13.3312,13400.0
2006-05-24 12:55:00,31.21,31.22,31.17,31.17,25700.0,13.3312,13.3355,13.3141,13.3141,25700.0
2006-05-24 13:00:00,31.16,31.16,31.1,31.13,27200.0,13.3098,13.3098,13.2842,13.297,27200.0
2006-05-24 13:05:00,31.14,31.22,31.13,31.22,22000.0,13.3013,13.3355,13.297,13.3355,22000.0
2006-05-24 13:10:00,31.22,31.3,31.21,31.28,18000.0,13.3355,13.3696,13.3312,13.3611,18000.0
2006-05-24 13:15:00,31.27,31.29,31.22,31.24,13400.0,13.3568,13.3654,13.3355,13.344,13400.0
2006-05-24 13:20:00,31.23,31.29,31.22,31.29,11100.0,13.3397,13.3654,13.3355,13.3654,11100.0
2006-05-24 13:25:00,31.27,31.28,31.17,31.17,17200.0,13.3568,13.3611,13.3141,13.3141,17200.0
2006-05-24 13:30:00,31.17,31.2,31.14,31.15,37500.0,13.3141,13.3269,13.3013,13.3056,37500.0
2006-05-24 13:35:00,31.16,31.28,31.15,31.27,30600.0,13.3098,13.3611,13.3056,13.3568,30600.0
2006-05-24 13:40:00,31.25,31.3,31.21,31.28,112800.0,13.3483,13.3696,13.3312,13.3611,112800.0
2006-05-24 13:45:00,31.28,31.44,31.27,31.34,63800.0,13.3611,13.4294,13.3568,13.3867,63800.0
2006-05-24 13:50:00,31.36,31.39,31.33,31.36,22600.0,13.3953,13.4081,13.3824,13.3953,22600.0
2006-05-24 13:55:00,31.36,31.44,31.32,31.38,23900.0,13.3953,13.4294,13.3782,13.4038,23900.0
2006-05-24 14:00:00,31.39,31.44,31.38,31.42,19900.0,13.4081,13.4294,13.4038,13.4209,19900.0
2006-05-24 14:05:00,31.42,31.43,31.34,31.34,51500.0,13.4209,13.4252,13.3867,13.3867,51500.0
2006-05-24 14:10:00,31.34,31.47,31.34,31.45,56700.0,13.3867,13.4422,13.3867,13.4337,56700.0
2006-05-24 14:15:00,31.45,31.53,31.45,31.5,73300.0,13.4337,13.4679,13.4337,13.4551,73300.0
2006-05-24 14:20:00,31.52,31.52,31.4,31.41,52100.0,13.4636,13.4636,13.4123,13.4166,52100.0
2006-05-24 14:25:00,31.41,31.44,31.37,31.38,35500.0,13.4166,13.4294,13.3995,13.4038,35500.0
2006-05-24 14:30:00,31.39,31.52,31.38,31.48,38300.0,13.4081,13.4636,13.4038,13.4465,38300.0
2006-05-24 14:35:00,31.47,31.59,31.45,31.55,39000.0,13.4422,13.4935,13.4337,13.4764,39000.0
2006-05-24 14:40:00,31.57,31.59,31.52,31.52,33700.0,13.485,13.4935,13.4636,13.4636,33700.0
2006-05-24 14:45:00,31.53,31.59,31.48,31.55,43600.0,13.4679,13.4935,13.4465,13.4764,43600.0
2006-05-24 14:50:00,31.55,31.55,31.46,31.46,38200.0,13.4764,13.4764,13.438,13.438,38200.0
2006-05-24 14:55:00,31.45,31.52,31.45,31.49,22900.0,13.4337,13.4636,13.4337,13.4508,22900.0
2006-05-24 15:00:00,31.5,31.55,31.48,31.5,32800.0,13.4551,13.4764,13.4465,13.4551,32800.0
2006-05-24 15:05:00,31.5,31.55,31.41,31.44,49200.0,13.4551,13.4764,13.4166,13.4294,49200.0
2006-05-24 15:10:00,31.44,31.48,31.4,31.46,30900.0,13.4294,13.4465,13.4123,13.438,30900.0
2006-05-24 15:15:00,31.46,31.52,31.44,31.47,37700.0,13.438,13.4636,13.4294,13.4422,37700.0
2006-05-24 15:20:00,31.47,31.47,31.41,31.45,28900.0,13.4422,13.4422,13.4166,13.4337,28900.0
2006-05-24 15:25:00,31.45,31.49,31.43,31.45,32300.0,13.4337,13.4508,13.4252,13.4337,32300.0
2006-05-24 15:30:00,31.46,31.57,31.45,31.49,36800.0,13.438,13.485,13.4337,13.4508,36800.0
2006-05-24 15:35:00,31.49,31.59,31.49,31.59,57200.0,13.4508,13.4935,13.4508,13.4935,57200.0
2006-05-24 15:40:00,31.59,31.61,31.5,31.6,52900.0,13.4935,13.502,13.4551,13.4978,52900.0
2006-05-24 15:45:00,31.61,31.64,31.52,31.52,51100.0,13.502,13.5149,13.4636,13.4636,51100.0
2006-05-24 15:50:00,31.53,31.54,31.5,31.53,53400.0,13.4679,13.4721,13.4551,13.4679,53400.0
2006-05-24 15:55:00,31.53,31.53,31.41,31.51,89400.0,13.4679,13.4679,13.4166,13.4593,89400.0
2006-05-25 09:30:00,31.55,31.73,31.55,31.55,51500.0,13.4764,13.5533,13.4764,13.4764,51500.0
2006-05-25 09:35:00,31.6,31.6,31.4,31.45,23600.0,13.4978,13.4978,13.4123,13.4337,23600.0
2006-05-25 09:40:00,31.46,31.56,31.43,31.52,20700.0,13.438,13.4807,13.4252,13.4636,20700.0
2006-05-25 09:45:00,31.53,31.55,31.46,31.49,29700.0,13.4679,13.4764,13.438,13.4508,29700.0
2006-05-25 09:50:00,31.48,31.52,31.45,31.47,34100.0,13.4465,13.4636,13.4337,13.4422,34100.0
2006-05-25 09:55:00,31.47,31.51,31.41,31.42,26100.0,13.4422,13.4593,13.4166,13.4209,26100.0
2006-05-25 10:00:00,31.43,31.51,31.4,31.5,26700.0,13.4252,13.4593,13.4123,13.4551,26700.0
2006-05-25 10:05:00,31.48,31.5,31.4,31.45,24000.0,13.4465,13.4551,13.4123,13.4337,24000.0
2006-05-25 10:10:00,31.45,31.48,31.36,31.45,29800.0,13.4337,13.4465,13.3953,13.4337,29800.0
2006-05-25 10:15:00,31.46,31.49,31.45,31.47,17300.0,13.438,13.4508,13.4337,13.4422,17300.0
2006-05-25 10:20:00,31.48,31.48,31.37,31.45,32800.0,13.4465,13.4465,13.3995,13.4337,32800.0
2006-05-25 10:25:00,31.44,31.47,31.42,31.44,24400.0,13.4294,13.4422,13.4209,13.4294,24400.0
2006-05-25 10:30:00,31.44,31.52,31.44,31.51,36200.0,13.4294,13.4636,13.4294,13.4593,36200.0
2006-05-25 10:35:00,31.51,31.51,31.48,31.49,32700.0,13.4593,13.4593,13.4465,13.4508,32700.0
2006-05-25 10:40:00,31.48,31.54,31.48,31.53,30600.0,13.4465,13.4721,13.4465,13.4679,30600.0
2006-05-25 10:45:00,31.53,31.55,31.52,31.55,29700.0,13.4679,13.4764,13.4636,13.4764,29700.0
2006-05-25 10:50:00,31.55,31.59,31.54,31.56,43800.0,13.4764,13.4935,13.4721,13.4807,43800.0
2006-05-25 10:55:00,31.55,31.56,31.52,31.56,22300.0,13.4764,13.4807,13.4636,13.4807,22300.0
2006-05-25 11:00:00,31.56,31.58,31.52,31.58,25500.0,13.4807,13.4892,13.4636,13.4892,25500.0
2006-05-25 11:05:00,31.58,31.59,31.54,31.59,29800.0,13.4892,13.4935,13.4721,13.4935,29800.0
2006-05-25 11:10:00,31.59,31.61,31.55,31.57,29800.0,13.4935,13.502,13.4764,13.485,29800.0
2006-05-25 11:15:00,31.57,31.6,31.56,31.59,21100.0,13.485,13.4978,13.4807,13.4935,21100.0
2006-05-25 11:20:00,31.6,31.62,31.57,31.62,68900.0,13.4978,13.5063,13.485,13.5063,68900.0
2006-05-25 11:25:00,31.62,31.62,31.59,31.61,17700.0,13.5063,13.5063,13.4935,13.502,17700.0
2006-05-25 11:30:00,31.6,31.64,31.6,31.61,17000.0,13.4978,13.5149,13.4978,13.502,17000.0
2006-05-25 11:35:00,31.61,31.65,31.6,31.61,18100.0,13.502,13.5191,13.4978,13.502,18100.0
2006-05-25 11:40:00,31.62,31.68,31.62,31.67,11500.0,13.5063,13.5319,13.5063,13.5277,11500.0
2006-05-25 11:45:00,31.65,31.68,31.64,31.67,27900.0,13.5191,13.5319,13.5149,13.5277,27900.0
2006-05-25 11:50:00,31.67,31.67,31.64,31.65,16700.0,13.5277,13.5277,13.5149,13.5191,16700.0
2006-05-25 11:55:00,31.66,31.73,31.64,31.73,29800.0,13.5234,13.5533,13.5149,13.5533,29800.0
2006-05-25 12:00:00,31.73,31.74,31.69,31.71,21000.0,13.5533,13.5576,13.5362,13.5448,21000.0
2006-05-25 12:05:00,31.7,31.71,31.67,31.7,9600.0,13.5405,13.5448,13.5277,13.5405,9600.0
2006-05-25 12:10:00,31.7,31.71,31.67,31.67,28400.0,13.5405,13.5448,13.5277,13.5277,28400.0
2006-05-25 12:15:00,31.69,31.69,31.66,31.67,12700.0,13.5362,13.5362,13.5234,13.5277,12700.0
2006-05-25 12:20:00,31.67,31.69,31.66,31.67,15700.0,13.5277,13.5362,13.5234,13.5277,15700.0
2006-05-25 12:25:00,31.67,31.69,31.66,31.68,23300.0,13.5277,13.5362,13.5234,13.5319,23300.0
2006-05-25 12:30:00,31.68,31.69,31.63,31.63,21800.0,13.5319,13.5362,13.5106,13.5106,21800.0
2006-05-25 12:35:00,31.63,31.64,31.6,31.62,18200.0,13.5106,13.5149,13.4978,13.5063,18200.0
2006-05-25 12:40:00,31.62,31.68,31.62,31.68,20200.0,13.5063,13.5319,13.5063,13.5319,20200.0
2006-05-25 12:45:00,31.67,31.69,31.66,31.69,16500.0,13.5277,13.5362,13.5234,13.5362,16500.0
2006-05-25 12:50:00,31.69,31.69,31.67,31.67,8700.0,13.5362,13.5362,13.5277,13.5277,8700.0
2006-05-25 12:55:00,31.67,31.68,31.66,31.68,11400.0,13.5277,13.5319,13.5234,13.5319,11400.0
2006-05-25 13:00:00,31.66,31.68,31.65,31.67,16700.0,13.5234,13.5319,13.5191,13.5277,16700.0
2006-05-25 13:05:00,31.67,31.68,31.65,31.67,24400.0,13.5277,13.5319,13.5191,13.5277,24400.0
2006-05-25 13:10:00,31.67,31.69,31.66,31.66,13400.0,13.5277,13.5362,13.5234,13.5234,13400.0
2006-05-25 13:15:00,31.66,31.68,31.65,31.66,6700.0,13.5234,13.5319,13.5191,13.5234,6700.0
2006-05-25 13:20:00,31.66,31.67,31.64,31.65,6300.0,13.5234,13.5277,13.5149,13.5191,6300.0
2006-05-25 13:25:00,31.64,31.67,31.63,31.66,16600.0,13.5149,13.5277,13.5106,13.5234,16600.0
2006-05-25 13:30:00,31.66,31.69,31.65,31.68,29800.0,13.5234,13.5362,13.5191,13.5319,29800.0
2006-05-25 13:35:00,31.68,31.69,31.66,31.68,13600.0,13.5319,13.5362,13.5234,13.5319,13600.0
2006-05-25 13:40:00,31.68,31.71,31.67,31.69,18800.0,13.5319,13.5448,13.5277,13.5362,18800.0
2006-05-25 13:45:00,31.69,31.71,31.68,31.69,17800.0,13.5362,13.5448,13.5319,13.5362,17800.0
2006-05-25 13:50:00,31.7,31.7,31.66,31.66,19300.0,13.5405,13.5405,13.5234,13.5234,19300.0
2006-05-25 13:55:00,31.66,31.67,31.63,31.66,13000.0,13.5234,13.5277,13.5106,13.5234,13000.0
2006-05-25 14:00:00,31.66,31.7,31.65,31.7,12300.0,13.5234,13.5405,13.5191,13.5405,12300.0
2006-05-25 14:05:00,31.69,31.7,31.68,31.68,12600.0,13.5362,13.5405,13.5319,13.5319,12600.0
2006-05-25 14:10:00,31.69,31.69,31.65,31.65,13000.0,13.5362,13.5362,13.5191,13.5191,13000.0
2006-05-25 14:15:00,31.66,31.73,31.66,31.72,19800.0,13.5234,13.5533,13.5234,13.549,19800.0
2006-05-25 14:20:00,31.71,31.75,31.71,31.73,19400.0,13.5448,13.5618,13.5448,13.5533,19400.0
2006-05-25 14:25:00,31.74,31.74,31.7,31.7,18600.0,13.5576,13.5576,13.5405,13.5405,18600.0
2006-05-25 14:30:00,31.71,31.71,31.68,31.69,6600.0,13.5448,13.5448,13.5319,13.5362,6600.0
2006-05-25 14:35:00,31.69,31.73,31.69,31.7,14300.0,13.5362,13.5533,13.5362,13.5405,14300.0
2006-05-25 14:40:00,31.7,31.71,31.7,31.7,3800.0,13.5405,13.5448,13.5405,13.5405,3800.0
2006-05-25 14:45:00,31.7,31.71,31.67,31.71,25300.0,13.5405,13.5448,13.5277,13.5448,25300.0
2006-05-25 14:50:00,31.72,31.72,31.68,31.7,20400.0,13.549,13.549,13.5319,13.5405,20400.0
2006-05-25 14:55:00,31.7,31.7,31.68,31.69,14100.0,13.5405,13.5405,13.5319,13.5362,14100.0
2006-05-25 15:00:00,31.69,31.7,31.66,31.66,15000.0,13.5362,13.5405,13.5234,13.5234,15000.0
2006-05-25 15:05:00,31.67,31.67,31.63,31.64,27100.0,13.5277,13.5277,13.5106,13.5149,27100.0
2006-05-25 15:10:00,31.63,31.63,31.6,31.61,20100.0,13.5106,13.5106,13.4978,13.502,20100.0
2006-05-25 15:15:00,31.61,31.63,31.61,31.63,12200.0,13.502,13.5106,13.502,13.5106,12200.0
2006-05-25 15:20:00,31.62,31.66,31.62,31.63,28000.0,13.5063,13.5234,13.5063,13.5106,28000.0
2006-05-25 15:25:00,31.64,31.66,31.63,31.66,25500.0,13.5149,13.5234,13.5106,13.5234,25500.0
2006-05-25 15:30:00,31.64,31.68,31.64,31.66,22600.0,13.5149,13.5319,13.5149,13.5234,22600.0
2006-05-25 15:35:00,31.67,31.74,31.67,31.71,238900.0,13.5277,13.5576,13.5277,13.5448,238900.0
2006-05-25 15:40:00,31.7,31.74,31.7,31.74,33400.0,13.5405,13.5576,13.5405,13.5576,33400.0
2006-05-25 15:45:00,31.74,31.74,31.71,31.73,26000.0,13.5576,13.5576,13.5448,13.5533,26000.0
2006-05-25 15:50:00,31.72,31.75,31.69,31.73,58500.0,13.549,13.5618,13.5362,13.5533,58500.0
2006-05-25 15:55:00,31.73,31.78,31.72,31.76,64400.0,13.5533,13.5747,13.549,13.5661,64400.0
2006-05-26 09:30:00,31.89,31.9,31.8,31.86,56100.0,13.6216,13.6259,13.5832,13.6088,56100.0
2006-05-26 09:35:00,31.85,31.9,31.83,31.86,14700.0,13.6046,13.6259,13.596,13.6088,14700.0
2006-05-26 09:40:00,31.84,31.87,31.81,31.83,20700.0,13.6003,13.6131,13.5875,13.596,20700.0
2006-05-26 09:45:00,31.82,31.87,31.8,31.8,32700.0,13.5917,13.6131,13.5832,13.5832,32700.0
2006-05-26 09:50:00,31.8,31.8,31.73,31.73,28100.0,13.5832,13.5832,13.5533,13.5533,28100.0
2006-05-26 09:55:00,31.74,31.78,31.72,31.76,29900.0,13.5576,13.5747,13.549,13.5661,29900.0
2006-05-26 10:00:00,31.76,31.78,31.74,31.74,23500.0,13.5661,13.5747,13.5576,13.5576,23500.0
2006-05-26 10:05:00,31.75,31.76,31.67,31.67,12100.0,13.5618,13.5661,13.5277,13.5277,12100.0
2006-05-26 10:10:00,31.67,31.7,31.61,31.66,33400.0,13.5277,13.5405,13.502,13.5234,33400.0
2006-05-26 10:15:00,31.66,31.72,31.62,31.65,15200.0,13.5234,13.549,13.5063,13.5191,15200.0
2006-05-26 10:20:00,31.65,31.7,31.65,31.69,27400.0,13.5191,13.5405,13.5191,13.5362,27400.0
2006-05-26 10:25:00,31.7,31.74,31.69,31.74,24300.0,13.5405,13.5576,13.5362,13.5576,24300.0
2006-05-26 10:30:00,31.72,31.74,31.71,31.72,13600.0,13.549,13.5576,13.5448,13.549,13600.0
2006-05-26 10:35:00,31.71,31.71,31.65,31.69,28900.0,13.5448,13.5448,13.5191,13.5362,28900.0
2006-05-26 10:40:00,31.7,31.74,31.7,31.73,15900.0,13.5405,13.5576,13.5405,13.5533,15900.0
2006-05-26 10:45:00,31.73,31.81,31.72,31.81,47000.0,13.5533,13.5875,13.549,13.5875,47000.0
2006-05-26 10:50:00,31.81,31.83,31.79,31.83,21900.0,13.5875,13.596,13.5789,13.596,21900.0
2006-05-26 10:55:00,31.82,31.86,31.82,31.84,35900.0,13.5917,13.6088,13.5917,13.6003,35900.0
2006-05-26 11:00:00,31.84,31.85,31.82,31.85,21000.0,13.6003,13.6046,13.5917,13.6046,21000.0
2006-05-26 11:05:00,31.84,31.91,31.84,31.91,34500.0,13.6003,13.6302,13.6003,13.6302,34500.0
2006-05-26 11:10:00,31.91,31.96,31.91,31.96,46600.0,13.6302,13.6515,13.6302,13.6515,46600.0
2006-05-26 11:15:00,31.96,31.98,31.92,31.96,82600.0,13.6515,13.6601,13.6345,13.6515,82600.0
2006-05-26 11:20:00,31.96,31.96,31.93,31.95,27100.0,13.6515,13.6515,13.6387,13.6473,27100.0
2006-05-26 11:25:00,31.95,31.96,31.94,31.95,51800.0,13.6473,13.6515,13.643,13.6473,51800.0
2006-05-26 11:30:00,31.95,31.98,31.94,31.96,35300.0,13.6473,13.6601,13.643,13.6515,35300.0
2006-05-26 11:35:00,31.96,31.99,31.95,31.98,57600.0,13.6515,13.6644,13.6473,13.6601,57600.0
2006-05-26 11:40:00,31.97,31.99,31.96,31.97,13200.0,13.6558,13.6644,13.6515,13.6558,13200.0
2006-05-26 11:45:00,31.97,32.0,31.97,32.0,25500.0,13.6558,13.6686,13.6558,13.6686,25500.0
2006-05-26 11:50:00,31.99,32.04,31.98,32.01,54200.0,13.6644,13.6857,13.6601,13.6729,54200.0
2006-05-26 11:55:00,32.01,32.04,32.0,32.0,24600.0,13.6729,13.6857,13.6686,13.6686,24600.0
2006-05-26 12:00:00,32.01,32.03,32.0,32.03,19000.0,13.6729,13.6814,13.6686,13.6814,19000.0
2006-05-26 12:05:00,32.02,32.06,32.0,32.06,53300.0,13.6772,13.6943,13.6686,13.6943,53300.0
2006-05-26 12:10:00,32.05,32.06,32.03,32.03,32000.0,13.69,13.6943,13.6814,13.6814,32000.0
2006-05-26 12:15:00,32.04,32.1,32.03,32.09,19800.0,13.6857,13.7113,13.6814,13.7071,19800.0
2006-05-26 12:20:00,32.09,32.13,32.09,32.1,86900.0,13.7071,13.7242,13.7071,13.7113,86900.0
2006-05-26 12:25:00,32.1,32.12,32.1,32.1,14200.0,13.7113,13.7199,13.7113,13.7113,14200.0
2006-05-26 12:30:00,32.1,32.11,32.08,32.1,23400.0,13.7113,13.7156,13.7028,13.7113,23400.0
2006-05-26 12:35:00,32.1,32.13,32.08,32.11,50900.0,13.7113,13.7242,13.7028,13.7156,50900.0
2006-05-26 12:40:00,32.1,32.14,32.1,32.13,38800.0,13.7113,13.7284,13.7113,13.7242,38800.0
2006-05-26 12:45:00,32.14,32.18,32.13,32.16,43400.0,13.7284,13.7455,13.7242,13.737,43400.0
2006-05-26 12:50:00,32.16,32.17,32.12,32.13,30300.0,13.737,13.7412,13.7199,13.7242,30300.0
2006-05-26 12:55:00,32.13,32.16,32.13,32.15,22700.0,13.7242,13.737,13.7242,13.7327,22700.0
2006-05-26 13:00:00,32.16,32.16,32.15,32.15,14000.0,13.737,13.737,13.7327,13.7327,14000.0
2006-05-26 13:05:00,32.15,32.2,32.15,32.2,46400.0,13.7327,13.7541,13.7327,13.7541,46400.0
2006-05-26 13:10:00,32.2,32.23,32.2,32.21,42100.0,13.7541,13.7669,13.7541,13.7583,42100.0
2006-05-26 13:15:00,32.22,32.23,32.21,32.21,18900.0,13.7626,13.7669,13.7583,13.7583,18900.0
2006-05-26 13:20:00,32.22,32.22,32.21,32.22,16200.0,13.7626,13.7626,13.7583,13.7626,16200.0
2006-05-26 13:25:00,32.22,32.22,32.2,32.2,35900.0,13.7626,13.7626,13.7541,13.7541,35900.0
2006-05-26 13:30:00,32.2,32.22,32.18,32.19,52500.0,13.7541,13.7626,13.7455,13.7498,52500.0
2006-05-26 13:35:00,32.19,32.2,32.17,32.17,137300.0,13.7498,13.7541,13.7412,13.7412,137300.0
2006-05-26 13:40:00,32.17,32.18,32.16,32.16,5700.0,13.7412,13.7455,13.737,13.737,5700.0
2006-05-26 13:45:00,32.16,32.2,32.16,32.17,12500.0,13.737,13.7541,13.737,13.7412,12500.0
2006-05-26 13:50:00,32.17,32.2,32.15,32.19,31000.0,13.7412,13.7541,13.7327,13.7498,31000.0
2006-05-26 13:55:00,32.19,32.2,32.18,32.19,17400.0,13.7498,13.7541,13.7455,13.7498,17400.0
2006-05-26 14:00:00,32.2,32.21,32.18,32.19,18200.0,13.7541,13.7583,13.7455,13.7498,18200.0
2006-05-26 14:05:00,32.19,32.21,32.19,32.2,11400.0,13.7498,13.7583,13.7498,13.7541,11400.0
2006-05-26 14:10:00,32.21,32.22,32.19,32.2,31200.0,13.7583,13.7626,13.7498,13.7541,31200.0
2006-05-26 14:15:00,32.21,32.21,32.19,32.21,32600.0,13.7583,13.7583,13.7498,13.7583,32600.0
2006-05-26 14:20:00,32.2,32.22,32.2,32.21,36000.0,13.7541,13.7626,13.7541,13.7583,36000.0
2006-05-26 14:25:00,32.22,32.23,32.2,32.22,160900.0,13.7626,13.7669,13.7541,13.7626,160900.0
2006-05-26 14:30:00,32.22,32.24,32.2,32.24,48100.0,13.7626,13.7711,13.7541,13.7711,48100.0
2006-05-26 14:35:00,32.24,32.26,32.24,32.25,37000.0,13.7711,13.7797,13.7711,13.7754,37000.0
2006-05-26 14:40:00,32.23,32.25,32.21,32.24,32900.0,13.7669,13.7754,13.7583,13.7711,32900.0
2006-05-26 14:45:00,32.25,32.29,32.23,32.26,154700.0,13.7754,13.7925,13.7669,13.7797,154700.0
2006-05-26 14:50:00,32.27,32.29,32.26,32.26,21800.0,13.784,13.7925,13.7797,13.7797,21800.0
2006-05-26 14:55:00,32.26,32.27,32.25,32.25,29400.0,13.7797,13.784,13.7754,13.7754,29400.0
2006-05-26 15:00:00,32.25,32.31,32.25,32.28,62700.0,13.7754,13.801,13.7754,13.7882,62700.0
2006-05-26 15:05:00,32.28,32.29,32.24,32.26,72800.0,13.7882,13.7925,13.7711,13.7797,72800.0
2006-05-26 15:10:00,32.27,32.29,32.25,32.26,22300.0,13.784,13.7925,13.7754,13.7797,22300.0
2006-05-26 15:15:00,32.26,32.3,32.25,32.3,18000.0,13.7797,13.7968,13.7754,13.7968,18000.0
2006-05-26 15:20:00,32.3,32.31,32.27,32.28,21300.0,13.7968,13.801,13.784,13.7882,21300.0
2006-05-26 15:25:00,32.29,32.33,32.28,32.32,34400.0,13.7925,13.8096,13.7882,13.8053,34400.0
2006-05-26 15:30:00,32.33,32.35,32.32,32.33,35800.0,13.8096,13.8181,13.8053,13.8096,35800.0
2006-05-26 15:35:00,32.32,32.33,32.3,32.31,22300.0,13.8053,13.8096,13.7968,13.801,22300.0
2006-05-26 15:40:00,32.31,32.34,32.3,32.32,41100.0,13.801,13.8139,13.7968,13.8053,41100.0
2006-05-26 15:45:00,32.32,32.32,32.28,32.3,43700.0,13.8053,13.8053,13.7882,13.7968,43700.0
2006-05-26 15:50:00,32.31,32.33,32.3,32.33,59100.0,13.801,13.8096,13.7968,13.8096,59100.0
2006-05-26 15:55:00,32.32,32.33,32.31,32.33,46500.0,13.8053,13.8096,13.801,13.8096,46500.0
2006-05-30 09:30:00,32.11,32.23,32.09,32.16,66400.0,13.7156,13.7669,13.7071,13.737,66400.0
2006-05-30 09:35:00,32.17,32.22,32.12,32.2,32100.0,13.7412,13.7626,13.7199,13.7541,32100.0
2006-05-30 09:40:00,32.2,32.22,32.16,32.17,17300.0,13.7541,13.7626,13.737,13.7412,17300.0
2006-05-30 09:45:00,32.17,32.21,32.02,32.11,28400.0,13.7412,13.7583,13.6772,13.7156,28400.0
2006-05-30 09:50:00,32.11,32.15,32.03,32.08,22800.0,13.7156,13.7327,13.6814,13.7028,22800.0
2006-05-30 09:55:00,32.05,32.15,32.05,32.13,22600.0,13.69,13.7327,13.69,13.7242,22600.0
2006-05-30 10:00:00,32.12,32.12,32.0,32.09,41600.0,13.7199,13.7199,13.6686,13.7071,41600.0
2006-05-30 10:05:00,32.09,32.14,32.09,32.12,39100.0,13.7071,13.7284,13.7071,13.7199,39100.0
2006-05-30 10:10:00,32.14,32.14,32.03,32.04,27000.0,13.7284,13.7284,13.6814,13.6857,27000.0
2006-05-30 10:15:00,32.03,32.07,32.0,32.04,18400.0,13.6814,13.6985,13.6686,13.6857,18400.0
2006-05-30 10:20:00,32.05,32.07,32.03,32.07,19100.0,13.69,13.6985,13.6814,13.6985,19100.0
2006-05-30 10:25:00,32.07,32.07,31.99,32.0,23500.0,13.6985,13.6985,13.6644,13.6686,23500.0
2006-05-30 10:30:00,32.02,32.02,31.91,31.94,23600.0,13.6772,13.6772,13.6302,13.643,23600.0
2006-05-30 10:35:00,31.94,32.01,31.92,32.01,45100.0,13.643,13.6729,13.6345,13.6729,45100.0
2006-05-30 10:40:00,32.0,32.04,31.97,32.04,28400.0,13.6686,13.6857,13.6558,13.6857,28400.0
2006-05-30 10:45:00,32.04,32.07,32.03,32.06,23300.0,13.6857,13.6985,13.6814,13.6943,23300.0
2006-05-30 10:50:00,32.05,32.06,32.03,32.03,16200.0,13.69,13.6943,13.6814,13.6814,16200.0
2006-05-30 10:55:00,32.04,32.06,32.01,32.01,14600.0,13.6857,13.6943,13.6729,13.6729,14600.0
2006-05-30 11:00:00,32.0,32.0,31.94,31.98,23800.0,13.6686,13.6686,13.643,13.6601,23800.0
2006-05-30 11:05:00,31.98,32.0,31.92,31.94,28600.0,13.6601,13.6686,13.6345,13.643,28600.0
2006-05-30 11:10:00,31.94,31.94,31.85,31.85,32100.0,13.643,13.643,13.6046,13.6046,32100.0
2006-05-30 11:15:00,31.85,31.86,31.78,31.81,54600.0,13.6046,13.6088,13.5747,13.5875,54600.0
2006-05-30 11:20:00,31.8,31.8,31.76,31.8,33700.0,13.5832,13.5832,13.5661,13.5832,33700.0
2006-05-30 11:25:00,31.79,31.81,31.76,31.79,27000.0,13.5789,13.5875,13.5661,13.5789,27000.0
2006-05-30 11:30:00,31.79,31.88,31.77,31.86,37300.0,13.5789,13.6174,13.5704,13.6088,37300.0
2006-05-30 11:35:00,31.86,31.88,31.85,31.85,24600.0,13.6088,13.6174,13.6046,13.6046,24600.0
2006-05-30 11:40:00,31.85,31.87,31.8,31.82,37400.0,13.6046,13.6131,13.5832,13.5917,37400.0
2006-05-30 11:45:00,31.82,31.82,31.78,31.8,31100.0,13.5917,13.5917,13.5747,13.5832,31100.0
2006-05-30 11:50:00,31.8,31.81,31.77,31.8,32700.0,13.5832,13.5875,13.5704,13.5832,32700.0
2006-05-30 11:55:00,31.82,31.89,31.81,31.88,29900.0,13.5917,13.6216,13.5875,13.6174,29900.0
2006-05-30 12:00:00,31.89,31.89,31.83,31.87,26800.0,13.6216,13.6216,13.596,13.6131,26800.0
2006-05-30 12:05:00,31.87,31.88,31.81,31.81,39700.0,13.6131,13.6174,13.5875,13.5875,39700.0
2006-05-30 12:10:00,31.8,31.84,31.8,31.8,15400.0,13.5832,13.6003,13.5832,13.5832,15400.0
2006-05-30 12:15:00,31.81,31.82,31.8,31.81,14400.0,13.5875,13.5917,13.5832,13.5875,14400.0
2006-05-30 12:20:00,31.81,31.83,31.8,31.83,19400.0,13.5875,13.596,13.5832,13.596,19400.0
2006-05-30 12:25:00,31.82,31.86,31.81,31.83,13300.0,13.5917,13.6088,13.5875,13.596,13300.0
2006-05-30 12:30:00,31.83,31.85,31.82,31.84,10100.0,13.596,13.6046,13.5917,13.6003,10100.0
2006-05-30 12:35:00,31.84,31.84,31.81,31.82,11200.0,13.6003,13.6003,13.5875,13.5917,11200.0
2006-05-30 12:40:00,31.83,31.84,31.82,31.83,10700.0,13.596,13.6003,13.5917,13.596,10700.0
2006-05-30 12:45:00,31.83,31.86,31.81,31.85,37200.0,13.596,13.6088,13.5875,13.6046,37200.0
2006-05-30 12:50:00,31.85,31.92,31.83,31.9,53300.0,13.6046,13.6345,13.596,13.6259,53300.0
2006-05-30 12:55:00,31.9,31.93,31.83,31.87,60900.0,13.6259,13.6387,13.596,13.6131,60900.0
2006-05-30 13:00:00,31.86,31.91,31.81,31.89,27800.0,13.6088,13.6302,13.5875,13.6216,27800.0
2006-05-30 13:05:00,31.9,31.94,31.9,31.9,13500.0,13.6259,13.643,13.6259,13.6259,13500.0
2006-05-30 13:10:00,31.9,31.91,31.87,31.88,10800.0,13.6259,13.6302,13.6131,13.6174,10800.0
2006-05-30 13:15:00,31.88,31.91,31.86,31.87,8700.0,13.6174,13.6302,13.6088,13.6131,8700.0
2006-05-30 13:20:00,31.86,31.91,31.83,31.84,32600.0,13.6088,13.6302,13.596,13.6003,32600.0
2006-05-30 13:25:00,31.83,31.9,31.81,31.86,32100.0,13.596,13.6259,13.5875,13.6088,32100.0
2006-05-30 13:30:00,31.85,31.92,31.85,31.91,19700.0,13.6046,13.6345,13.6046,13.6302,19700.0
2006-05-30 13:35:00,31.91,31.91,31.88,31.88,11000.0,13.6302,13.6302,13.6174,13.6174,11000.0
2006-05-30 13:40:00,31.88,31.92,31.85,31.87,55400.0,13.6174,13.6345,13.6046,13.6131,55400.0
2006-05-30 13:45:00,31.87,31.91,31.85,31.87,81100.0,13.6131,13.6302,13.6046,13.6131,81100.0
2006-05-30 13:50:00,31.87,31.91,31.86,31.89,13200.0,13.6131,13.6302,13.6088,13.6216,13200.0
2006-05-30 13:55:00,31.89,31.9,31.86,31.86,46300.0,13.6216,13.6259,13.6088,13.6088,46300.0
2006-05-30 14:00:00,31.87,31.87,31.84,31.85,24400.0,13.6131,13.6131,13.6003,13.6046,24400.0
2006-05-30 14:05:00,31.85,31.87,31.85,31.86,34600.0,13.6046,13.6131,13.6046,13.6088,34600.0
2006-05-30 14:10:00,31.87,31.9,31.85,31.87,27000.0,13.6131,13.6259,13.6046,13.6131,27000.0
2006-05-30 14:15:00,31.87,31.9,31.87,31.88,16700.0,13.6131,13.6259,13.6131,13.6174,16700.0
2006-05-30 14:20:00,31.88,31.88,31.85,31.85,27000.0,13.6174,13.6174,13.6046,13.6046,27000.0
2006-05-30 14:25:00,31.85,31.88,31.85,31.85,16900.0,13.6046,13.6174,13.6046,13.6046,16900.0
2006-05-30 14:30:00,31.85,31.86,31.83,31.85,30900.0,13.6046,13.6088,13.596,13.6046,30900.0
2006-05-30 14:35:00,31.85,31.86,31.82,31.82,38600.0,13.6046,13.6088,13.5917,13.5917,38600.0
2006-05-30 14:40:00,31.81,31.86,31.81,31.82,47900.0,13.5875,13.6088,13.5875,13.5917,47900.0
2006-05-30 14:45:00,31.81,31.82,31.79,31.79,46300.0,13.5875,13.5917,13.5789,13.5789,46300.0
2006-05-30 14:50:00,31.79,31.81,31.72,31.76,44300.0,13.5789,13.5875,13.549,13.5661,44300.0
2006-05-30 14:55:00,31.75,31.76,31.72,31.72,33000.0,13.5618,13.5661,13.549,13.549,33000.0
2006-05-30 15:00:00,31.72,31.73,31.68,31.7,68200.0,13.549,13.5533,13.5319,13.5405,68200.0
2006-05-30 15:05:00,31.7,31.74,31.69,31.69,90000.0,13.5405,13.5576,13.5362,13.5362,90000.0
2006-05-30 15:10:00,31.69,31.71,31.67,31.69,71700.0,13.5362,13.5448,13.5277,13.5362,71700.0
2006-05-30 15:15:00,31.68,31.7,31.66,31.67,53300.0,13.5319,13.5405,13.5234,13.5277,53300.0
2006-05-30 15:20:00,31.67,31.73,31.65,31.72,40100.0,13.5277,13.5533,13.5191,13.549,40100.0
2006-05-30 15:25:00,31.73,31.76,31.72,31.72,56600.0,13.5533,13.5661,13.549,13.549,56600.0
2006-05-30 15:30:00,31.73,31.77,31.7,31.7,61200.0,13.5533,13.5704,13.5405,13.5405,61200.0
2006-05-30 15:35:00,31.7,31.73,31.69,31.72,53000.0,13.5405,13.5533,13.5362,13.549,53000.0
2006-05-30 15:40:00,31.72,31.73,31.65,31.68,68400.0,13.549,13.5533,13.5191,13.5319,68400.0
2006-05-30 15:45:00,31.69,31.72,31.66,31.67,42300.0,13.5362,13.549,13.5234,13.5277,42300.0
2006-05-30 15:50:00,31.67,31.71,31.65,31.69,73600.0,13.5277,13.5448,13.5191,13.5362,73600.0
2006-05-30 15:55:00,31.68,31.71,31.67,31.71,82100.0,13.5319,13.5448,13.5277,13.5448,82100.0
2006-05-31 09:30:00,31.68,31.92,31.68,31.86,59900.0,13.5319,13.6345,13.5319,13.6088,59900.0
2006-05-31 09:35:00,31.86,31.97,31.85,31.97,49600.0,13.6088,13.6558,13.6046,13.6558,49600.0
2006-05-31 09:40:00,31.97,32.0,31.95,31.97,23400.0,13.6558,13.6686,13.6473,13.6558,23400.0
2006-05-31 09:45:00,31.98,32.08,31.98,32.05,25300.0,13.6601,13.7028,13.6601,13.69,25300.0
2006-05-31 09:50:00,32.03,32.03,31.94,31.98,24200.0,13.6814,13.6814,13.643,13.6601,24200.0
2006-05-31 09:55:00,31.96,32.0,31.94,31.95,16100.0,13.6515,13.6686,13.643,13.6473,16100.0
2006-05-31 10:00:00,31.96,32.04,31.96,31.99,17800.0,13.6515,13.6857,13.6515,13.6644,17800.0
2006-05-31 10:05:00,32.0,32.02,31.97,32.02,14300.0,13.6686,13.6772,13.6558,13.6772,14300.0
2006-05-31 10:10:00,32.02,32.08,32.02,32.07,28500.0,13.6772,13.7028,13.6772,13.6985,28500.0
2006-05-31 10:15:00,32.08,32.15,32.06,32.14,27300.0,13.7028,13.7327,13.6943,13.7284,27300.0
2006-05-31 10:20:00,32.13,32.22,32.13,32.22,18300.0,13.7242,13.7626,13.7242,13.7626,18300.0
2006-05-31 10:25:00,32.21,32.22,32.18,32.19,25900.0,13.7583,13.7626,13.7455,13.7498,25900.0
2006-05-31 10:30:00,32.19,32.22,32.17,32.21,35600.0,13.7498,13.7626,13.7412,13.7583,35600.0
2006-05-31 10:35:00,32.22,32.29,32.21,32.27,50000.0,13.7626,13.7925,13.7583,13.784,50000.0
2006-05-31 10:40:00,32.27,32.29,32.23,32.25,37000.0,13.784,13.7925,13.7669,13.7754,37000.0
2006-05-31 10:45:00,32.25,32.25,32.21,32.23,23300.0,13.7754,13.7754,13.7583,13.7669,23300.0
2006-05-31 10:50:00,32.23,32.24,32.21,32.21,21600.0,13.7669,13.7711,13.7583,13.7583,21600.0
2006-05-31 10:55:00,32.21,32.23,32.17,32.18,21300.0,13.7583,13.7669,13.7412,13.7455,21300.0
2006-05-31 11:00:00,32.18,32.21,32.14,32.15,37500.0,13.7455,13.7583,13.7284,13.7327,37500.0
2006-05-31 11:05:00,32.15,32.15,32.06,32.06,34700.0,13.7327,13.7327,13.6943,13.6943,34700.0
2006-05-31 11:10:00,32.06,32.06,32.0,32.0,14200.0,13.6943,13.6943,13.6686,13.6686,14200.0
2006-05-31 11:15:00,32.01,32.01,31.97,31.97,25100.0,13.6729,13.6729,13.6558,13.6558,25100.0
2006-05-31 11:20:00,31.98,32.01,31.98,31.99,25200.0,13.6601,13.6729,13.6601,13.6644,25200.0
2006-05-31 11:25:00,31.99,32.0,31.96,31.99,23900.0,13.6644,13.6686,13.6515,13.6644,23900.0
2006-05-31 11:30:00,31.99,32.0,31.98,32.0,19600.0,13.6644,13.6686,13.6601,13.6686,19600.0
2006-05-31 11:35:00,31.99,32.01,31.98,31.99,14300.0,13.6644,13.6729,13.6601,13.6644,14300.0
2006-05-31 11:40:00,31.99,32.01,31.98,32.01,20300.0,13.6644,13.6729,13.6601,13.6729,20300.0
2006-05-31 11:45:00,32.01,32.06,32.0,32.05,19400.0,13.6729,13.6943,13.6686,13.69,19400.0
2006-05-31 11:50:00,32.05,32.07,32.03,32.05,11700.0,13.69,13.6985,13.6814,13.69,11700.0
2006-05-31 11:55:00,32.03,32.05,31.99,32.0,18700.0,13.6814,13.69,13.6644,13.6686,18700.0
2006-05-31 12:00:00,31.99,32.0,31.97,31.98,27300.0,13.6644,13.6686,13.6558,13.6601,27300.0
2006-05-31 12:05:00,31.99,32.0,31.96,31.96,13100.0,13.6644,13.6686,13.6515,13.6515,13100.0
2006-05-31 12:10:00,31.97,32.01,31.96,32.0,12600.0,13.6558,13.6729,13.6515,13.6686,12600.0
2006-05-31 12:15:00,32.0,32.0,31.98,32.0,8200.0,13.6686,13.6686,13.6601,13.6686,8200.0
2006-05-31 12:20:00,32.0,32.01,31.99,31.99,8300.0,13.6686,13.6729,13.6644,13.6644,8300.0
2006-05-31 12:25:00,31.99,32.0,31.97,31.99,6000.0,13.6644,13.6686,13.6558,13.6644,6000.0
2006-05-31 12:30:00,31.97,31.99,31.95,31.96,9000.0,13.6558,13.6644,13.6473,13.6515,9000.0
2006-05-31 12:35:00,31.96,31.96,31.94,31.95,8300.0,13.6515,13.6515,13.643,13.6473,8300.0
2006-05-31 12:40:00,31.95,31.95,31.93,31.93,3600.0,13.6473,13.6473,13.6387,13.6387,3600.0
2006-05-31 12:45:00,31.94,31.99,31.93,31.99,14200.0,13.643,13.6644,13.6387,13.6644,14200.0
2006-05-31 12:50:00,31.97,32.01,31.92,32.01,49900.0,13.6558,13.6729,13.6345,13.6729,49900.0
2006-05-31 12:55:00,32.01,32.03,31.96,31.97,81300.0,13.6729,13.6814,13.6515,13.6558,81300.0
2006-05-31 13:00:00,31.97,31.97,31.96,31.96,24500.0,13.6558,13.6558,13.6515,13.6515,24500.0
2006-05-31 13:05:00,31.96,31.96,31.92,31.92,19700.0,13.6515,13.6515,13.6345,13.6345,19700.0
2006-05-31 13:10:00,31.93,31.97,31.92,31.94,32200.0,13.6387,13.6558,13.6345,13.643,32200.0
2006-05-31 13:15:00,31.94,31.97,31.93,31.96,12900.0,13.643,13.6558,13.6387,13.6515,12900.0
2006-05-31 13:20:00,31.95,31.96,31.93,31.93,12200.0,13.6473,13.6515,13.6387,13.6387,12200.0
2006-05-31 13:25:00,31.93,31.95,31.92,31.94,12400.0,13.6387,13.6473,13.6345,13.643,12400.0
2006-05-31 13:30:00,31.95,31.96,31.91,31.91,20900.0,13.6473,13.6515,13.6302,13.6302,20900.0
2006-05-31 13:35:00,31.92,31.96,31.92,31.95,12100.0,13.6345,13.6515,13.6345,13.6473,12100.0
2006-05-31 13:40:00,31.95,31.98,31.94,31.96,17300.0,13.6473,13.6601,13.643,13.6515,17300.0
2006-05-31 13:45:00,31.96,31.97,31.96,31.96,5300.0,13.6515,13.6558,13.6515,13.6515,5300.0
2006-05-31 13:50:00,31.96,32.0,31.95,31.99,73500.0,13.6515,13.6686,13.6473,13.6644,73500.0
2006-05-31 13:55:00,31.98,32.0,31.91,31.97,32000.0,13.6601,13.6686,13.6302,13.6558,32000.0
2006-05-31 14:00:00,31.97,32.0,31.91,31.95,56300.0,13.6558,13.6686,13.6302,13.6473,56300.0
2006-05-31 14:05:00,31.95,32.02,31.92,31.95,30900.0,13.6473,13.6772,13.6345,13.6473,30900.0
2006-05-31 14:10:00,31.95,31.97,31.86,31.87,37600.0,13.6473,13.6558,13.6088,13.6131,37600.0
2006-05-31 14:15:00,31.86,31.87,31.78,31.82,38100.0,13.6088,13.6131,13.5747,13.5917,38100.0
2006-05-31 14:20:00,31.82,31.88,31.78,31.86,29900.0,13.5917,13.6174,13.5747,13.6088,29900.0
2006-05-31 14:25:00,31.87,31.9,31.84,31.87,32400.0,13.6131,13.6259,13.6003,13.6131,32400.0
2006-05-31 14:30:00,31.87,31.92,31.85,31.85,76800.0,13.6131,13.6345,13.6046,13.6046,76800.0
2006-05-31 14:35:00,31.85,31.9,31.85,31.88,26400.0,13.6046,13.6259,13.6046,13.6174,26400.0
2006-05-31 14:40:00,31.89,31.92,31.85,31.87,31700.0,13.6216,13.6345,13.6046,13.6131,31700.0
2006-05-31 14:45:00,31.87,31.91,31.84,31.89,32700.0,13.6131,13.6302,13.6003,13.6216,32700.0
2006-05-31 14:50:00,31.89,31.91,31.85,31.9,40700.0,13.6216,13.6302,13.6046,13.6259,40700.0
2006-05-31 14:55:00,31.91,31.92,31.89,31.92,22500.0,13.6302,13.6345,13.6216,13.6345,22500.0
2006-05-31 15:00:00,31.91,31.92,31.87,31.89,18500.0,13.6302,13.6345,13.6131,13.6216,18500.0
2006-05-31 15:05:00,31.88,31.88,31.8,31.82,21500.0,13.6174,13.6174,13.5832,13.5917,21500.0
2006-05-31 15:10:00,31.81,31.86,31.81,31.84,12600.0,13.5875,13.6088,13.5875,13.6003,12600.0
2006-05-31 15:15:00,31.83,31.85,31.8,31.83,24800.0,13.596,13.6046,13.5832,13.596,24800.0
2006-05-31 15:20:00,31.84,31.88,31.82,31.88,27200.0,13.6003,13.6174,13.5917,13.6174,27200.0
2006-05-31 15:25:00,31.87,31.9,31.86,31.89,14100.0,13.6131,13.6259,13.6088,13.6216,14100.0
2006-05-31 15:30:00,31.89,31.9,31.85,31.86,25900.0,13.6216,13.6259,13.6046,13.6088,25900.0
2006-05-31 15:35:00,31.86,31.89,31.84,31.89,29200.0,13.6088,13.6216,13.6003,13.6216,29200.0
2006-05-31 15:40:00,31.9,32.02,31.89,32.01,60900.0,13.6259,13.6772,13.6216,13.6729,60900.0
2006-05-31 15:45:00,32.01,32.04,31.98,32.03,26600.0,13.6729,13.6857,13.6601,13.6814,26600.0
2006-05-31 15:50:00,32.04,32.04,32.0,32.01,27200.0,13.6857,13.6857,13.6686,13.6729,27200.0
2006-05-31 15:55:00,32.01,32.02,31.96,32.0,101400.0,13.6729,13.6772,13.6515,13.6686,101400.0
2006-06-01 09:30:00,32.12,32.12,32.0,32.0,56300.0,13.7199,13.7199,13.6686,13.6686,56300.0
2006-06-01 09:35:00,32.0,32.09,32.0,32.09,28700.0,13.6686,13.7071,13.6686,13.7071,28700.0
2006-06-01 09:40:00,32.1,32.1,32.05,32.05,30700.0,13.7113,13.7113,13.69,13.69,30700.0
2006-06-01 09:45:00,32.05,32.19,32.05,32.18,80400.0,13.69,13.7498,13.69,13.7455,80400.0
2006-06-01 09:50:00,32.18,32.2,32.06,32.09,27900.0,13.7455,13.7541,13.6943,13.7071,27900.0
2006-06-01 09:55:00,32.09,32.09,32.01,32.03,21200.0,13.7071,13.7071,13.6729,13.6814,21200.0
2006-06-01 10:00:00,32.03,32.06,31.98,32.03,34400.0,13.6814,13.6943,13.6601,13.6814,34400.0
2006-06-01 10:05:00,32.03,32.03,31.97,31.98,22200.0,13.6814,13.6814,13.6558,13.6601,22200.0
2006-06-01 10:10:00,31.98,32.03,31.97,32.03,28000.0,13.6601,13.6814,13.6558,13.6814,28000.0
2006-06-01 10:15:00,32.03,32.04,31.95,31.99,30500.0,13.6814,13.6857,13.6473,13.6644,30500.0
2006-06-01 10:20:00,31.98,32.02,31.98,32.01,9700.0,13.6601,13.6772,13.6601,13.6729,9700.0
2006-06-01 10:25:00,32.02,32.02,31.97,31.99,10500.0,13.6772,13.6772,13.6558,13.6644,10500.0
2006-06-01 10:30:00,31.99,32.07,31.99,32.04,19800.0,13.6644,13.6985,13.6644,13.6857,19800.0
2006-06-01 10:35:00,32.04,32.08,32.04,32.06,17200.0,13.6857,13.7028,13.6857,13.6943,17200.0
2006-06-01 10:40:00,32.06,32.06,32.03,32.06,13100.0,13.6943,13.6943,13.6814,13.6943,13100.0
2006-06-01 10:45:00,32.05,32.05,32.0,32.04,16100.0,13.69,13.69,13.6686,13.6857,16100.0
2006-06-01 10:50:00,32.04,32.08,32.04,32.07,15500.0,13.6857,13.7028,13.6857,13.6985,15500.0
2006-06-01 10:55:00,32.07,32.09,32.05,32.05,12400.0,13.6985,13.7071,13.69,13.69,12400.0
2006-06-01 11:00:00,32.05,32.08,32.05,32.06,115100.0,13.69,13.7028,13.69,13.6943,115100.0
2006-06-01 11:05:00,32.06,32.07,32.04,32.06,24000.0,13.6943,13.6985,13.6857,13.6943,24000.0
2006-06-01 11:10:00,32.06,32.16,32.05,32.14,29100.0,13.6943,13.737,13.69,13.7284,29100.0
2006-06-01 11:15:00,32.15,32.19,32.14,32.19,18700.0,13.7327,13.7498,13.7284,13.7498,18700.0
2006-06-01 11:20:00,32.18,32.2,32.16,32.19,18500.0,13.7455,13.7541,13.737,13.7498,18500.0
2006-06-01 11:25:00,32.19,32.23,32.17,32.22,21100.0,13.7498,13.7669,13.7412,13.7626,21100.0
2006-06-01 11:30:00,32.22,32.27,32.2,32.26,26800.0,13.7626,13.784,13.7541,13.7797,26800.0
2006-06-01 11:35:00,32.27,32.27,32.2,32.21,20500.0,13.784,13.784,13.7541,13.7583,20500.0
2006-06-01 11:40:00,32.21,32.24,32.19,32.22,29600.0,13.7583,13.7711,13.7498,13.7626,29600.0
2006-06-01 11:45:00,32.21,32.21,32.18,32.18,14800.0,13.7583,13.7583,13.7455,13.7455,14800.0
2006-06-01 11:50:00,32.18,32.2,32.18,32.18,14800.0,13.7455,13.7541,13.7455,13.7455,14800.0
2006-06-01 11:55:00,32.18,32.18,32.07,32.08,32600.0,13.7455,13.7455,13.6985,13.7028,32600.0
2006-06-01 12:00:00,32.08,32.09,32.07,32.07,5100.0,13.7028,13.7071,13.6985,13.6985,5100.0
2006-06-01 12:05:00,32.07,32.09,32.07,32.08,20600.0,13.6985,13.7071,13.6985,13.7028,20600.0
2006-06-01 12:10:00,32.08,32.1,32.06,32.07,31600.0,13.7028,13.7113,13.6943,13.6985,31600.0
2006-06-01 12:15:00,32.06,32.09,32.05,32.09,9700.0,13.6943,13.7071,13.69,13.7071,9700.0
2006-06-01 12:20:00,32.09,32.11,32.07,32.1,21100.0,13.7071,13.7156,13.6985,13.7113,21100.0
2006-06-01 12:25:00,32.1,32.1,32.08,32.09,10100.0,13.7113,13.7113,13.7028,13.7071,10100.0
2006-06-01 12:30:00,32.1,32.11,32.07,32.11,21200.0,13.7113,13.7156,13.6985,13.7156,21200.0
2006-06-01 12:35:00,32.11,32.14,32.05,32.06,56900.0,13.7156,13.7284,13.69,13.6943,56900.0
2006-06-01 12:40:00,32.06,32.06,32.02,32.02,37700.0,13.6943,13.6943,13.6772,13.6772,37700.0
2006-06-01 12:45:00,32.02,32.02,31.99,32.01,25000.0,13.6772,13.6772,13.6644,13.6729,25000.0
2006-06-01 12:50:00,32.0,32.02,31.99,31.99,28500.0,13.6686,13.6772,13.6644,13.6644,28500.0
2006-06-01 12:55:00,32.01,32.01,31.92,31.93,27600.0,13.6729,13.6729,13.6345,13.6387,27600.0
2006-06-01 13:00:00,31.94,31.96,31.93,31.95,25800.0,13.643,13.6515,13.6387,13.6473,25800.0
2006-06-01 13:05:00,31.94,31.95,31.92,31.95,36900.0,13.643,13.6473,13.6345,13.6473,36900.0
2006-06-01 13:10:00,31.96,31.98,31.94,31.98,31000.0,13.6515,13.6601,13.643,13.6601,31000.0
2006-06-01 13:15:00,31.97,31.97,31.9,31.9,59600.0,13.6558,13.6558,13.6259,13.6259,59600.0
2006-06-01 13:20:00,31.9,31.93,31.85,31.86,40800.0,13.6259,13.6387,13.6046,13.6088,40800.0
2006-06-01 13:25:00,31.85,31.88,31.85,31.88,26100.0,13.6046,13.6174,13.6046,13.6174,26100.0
2006-06-01 13:30:00,31.88,31.89,31.86,31.86,106600.0,13.6174,13.6216,13.6088,13.6088,106600.0
2006-06-01 13:35:00,31.86,31.9,31.86,31.9,41700.0,13.6088,13.6259,13.6088,13.6259,41700.0
2006-06-01 13:40:00,31.9,31.95,31.9,31.94,32300.0,13.6259,13.6473,13.6259,13.643,32300.0
2006-06-01 13:45:00,31.94,31.96,31.92,31.92,31800.0,13.643,13.6515,13.6345,13.6345,31800.0
2006-06-01 13:50:00,31.92,32.01,31.9,31.95,35100.0,13.6345,13.6729,13.6259,13.6473,35100.0
2006-06-01 13:55:00,31.95,31.96,31.9,31.91,43200.0,13.6473,13.6515,13.6259,13.6302,43200.0
2006-06-01 14:00:00,31.91,31.91,31.89,31.9,29000.0,13.6302,13.6302,13.6216,13.6259,29000.0
2006-06-01 14:05:00,31.91,31.91,31.86,31.88,36700.0,13.6302,13.6302,13.6088,13.6174,36700.0
2006-06-01 14:10:00,31.87,31.9,31.86,31.9,38200.0,13.6131,13.6259,13.6088,13.6259,38200.0
2006-06-01 14:15:00,31.9,31.91,31.88,31.91,29600.0,13.6259,13.6302,13.6174,13.6302,29600.0
2006-06-01 14:20:00,31.9,31.91,31.86,31.87,38200.0,13.6259,13.6302,13.6088,13.6131,38200.0
2006-06-01 14:25:00,31.86,31.89,31.86,31.88,26700.0,13.6088,13.6216,13.6088,13.6174,26700.0
2006-06-01 14:30:00,31.88,31.89,31.86,31.89,25300.0,13.6174,13.6216,13.6088,13.6216,25300.0
2006-06-01 14:35:00,31.88,31.9,31.88,31.88,28600.0,13.6174,13.6259,13.6174,13.6174,28600.0
2006-06-01 14:40:00,31.88,31.89,31.86,31.89,30000.0,13.6174,13.6216,13.6088,13.6216,30000.0
2006-06-01 14:45:00,31.9,31.94,31.89,31.94,34900.0,13.6259,13.643,13.6216,13.643,34900.0
2006-06-01 14:50:00,31.94,31.94,31.91,31.92,38300.0,13.643,13.643,13.6302,13.6345,38300.0
2006-06-01 14:55:00,31.92,31.96,31.92,31.94,36600.0,13.6345,13.6515,13.6345,13.643,36600.0
2006-06-01 15:00:00,31.93,31.95,31.89,31.91,28000.0,13.6387,13.6473,13.6216,13.6302,28000.0
2006-06-01 15:05:00,31.9,31.91,31.88,31.89,39200.0,13.6259,13.6302,13.6174,13.6216,39200.0
2006-06-01 15:10:00,31.89,31.93,31.88,31.91,34500.0,13.6216,13.6387,13.6174,13.6302,34500.0
2006-06-01 15:15:00,31.92,31.97,31.91,31.97,39400.0,13.6345,13.6558,13.6302,13.6558,39400.0
2006-06-01 15:20:00,31.97,32.05,31.96,32.05,40000.0,13.6558,13.69,13.6515,13.69,40000.0
2006-06-01 15:25:00,32.05,32.05,32.0,32.01,47300.0,13.69,13.69,13.6686,13.6729,47300.0
2006-06-01 15:30:00,32.01,32.02,31.98,32.0,59200.0,13.6729,13.6772,13.6601,13.6686,59200.0
2006-06-01 15:35:00,32.0,32.04,31.99,32.0,53000.0,13.6686,13.6857,13.6644,13.6686,53000.0
2006-06-01 15:40:00,32.0,32.03,31.99,31.99,35800.0,13.6686,13.6814,13.6644,13.6644,35800.0
2006-06-01 15:45:00,31.99,31.99,31.94,31.97,64300.0,13.6644,13.6644,13.643,13.6558,64300.0
2006-06-01 15:50:00,31.97,31.98,31.93,31.95,84000.0,13.6558,13.6601,13.6387,13.6473,84000.0
2006-06-01 15:55:00,31.95,31.96,31.91,31.95,164400.0,13.6473,13.6515,13.6302,13.6473,164400.0
2006-06-02 09:30:00,32.01,32.01,31.8,31.8,107800.0,13.6729,13.6729,13.5832,13.5832,107800.0
2006-06-02 09:35:00,31.8,32.09,31.78,32.04,88700.0,13.5832,13.7071,13.5747,13.6857,88700.0
2006-06-02 09:40:00,32.05,32.09,32.01,32.01,41700.0,13.69,13.7071,13.6729,13.6729,41700.0
2006-06-02 09:45:00,32.01,32.11,32.0,32.09,32800.0,13.6729,13.7156,13.6686,13.7071,32800.0
2006-06-02 09:50:00,32.1,32.14,32.04,32.13,51500.0,13.7113,13.7284,13.6857,13.7242,51500.0
2006-06-02 09:55:00,32.14,32.14,32.01,32.11,44200.0,13.7284,13.7284,13.6729,13.7156,44200.0
2006-06-02 10:00:00,32.11,32.23,32.07,32.23,49300.0,13.7156,13.7669,13.6985,13.7669,49300.0
2006-06-02 10:05:00,32.23,32.23,32.13,32.15,35000.0,13.7669,13.7669,13.7242,13.7327,35000.0
2006-06-02 10:10:00,32.16,32.23,32.14,32.17,50400.0,13.737,13.7669,13.7284,13.7412,50400.0
2006-06-02 10:15:00,32.17,32.25,32.16,32.2,40900.0,13.7412,13.7754,13.737,13.7541,40900.0
2006-06-02 10:20:00,32.2,32.21,32.11,32.14,35500.0,13.7541,13.7583,13.7156,13.7284,35500.0
2006-06-02 10:25:00,32.15,32.22,32.13,32.2,41000.0,13.7327,13.7626,13.7242,13.7541,41000.0
2006-06-02 10:30:00,32.2,32.24,32.19,32.24,53300.0,13.7541,13.7711,13.7498,13.7711,53300.0
2006-06-02 10:35:00,32.23,32.27,32.2,32.26,42100.0,13.7669,13.784,13.7541,13.7797,42100.0
2006-06-02 10:40:00,32.26,32.31,32.25,32.31,53000.0,13.7797,13.801,13.7754,13.801,53000.0
2006-06-02 10:45:00,32.3,32.35,32.29,32.3,27200.0,13.7968,13.8181,13.7925,13.7968,27200.0
2006-06-02 10:50:00,32.3,32.32,32.27,32.31,28500.0,13.7968,13.8053,13.784,13.801,28500.0
2006-06-02 10:55:00,32.31,32.32,32.28,32.28,26300.0,13.801,13.8053,13.7882,13.7882,26300.0
2006-06-02 11:00:00,32.31,32.36,32.31,32.34,17000.0,13.801,13.8224,13.801,13.8139,17000.0
2006-06-02 11:05:00,32.34,32.35,32.3,32.34,41900.0,13.8139,13.8181,13.7968,13.8139,41900.0
2006-06-02 11:10:00,32.32,32.34,32.3,32.31,24700.0,13.8053,13.8139,13.7968,13.801,24700.0
2006-06-02 11:15:00,32.31,32.32,32.28,32.31,18500.0,13.801,13.8053,13.7882,13.801,18500.0
2006-06-02 11:20:00,32.32,32.35,32.3,32.35,24600.0,13.8053,13.8181,13.7968,13.8181,24600.0
2006-06-02 11:25:00,32.34,32.36,32.3,32.32,43600.0,13.8139,13.8224,13.7968,13.8053,43600.0
2006-06-02 11:30:00,32.32,32.37,32.32,32.36,25800.0,13.8053,13.8267,13.8053,13.8224,25800.0
2006-06-02 11:35:00,32.36,32.4,32.32,32.39,33500.0,13.8224,13.8395,13.8053,13.8352,33500.0
2006-06-02 11:40:00,32.4,32.41,32.37,32.37,27600.0,13.8395,13.8438,13.8267,13.8267,27600.0
2006-06-02 11:45:00,32.37,32.39,32.34,32.39,27700.0,13.8267,13.8352,13.8139,13.8352,27700.0
2006-06-02 11:50:00,32.39,32.39,32.35,32.39,24400.0,13.8352,13.8352,13.8181,13.8352,24400.0
2006-06-02 11:55:00,32.38,32.42,32.38,32.4,23800.0,13.8309,13.848,13.8309,13.8395,23800.0
2006-06-02 12:00:00,32.4,32.45,32.39,32.44,37500.0,13.8395,13.8608,13.8352,13.8566,37500.0
2006-06-02 12:05:00,32.44,32.47,32.43,32.47,34700.0,13.8566,13.8694,13.8523,13.8694,34700.0
2006-06-02 12:10:00,32.47,32.49,32.45,32.46,24600.0,13.8694,13.8779,13.8608,13.8651,24600.0
2006-06-02 12:15:00,32.46,32.48,32.44,32.46,14100.0,13.8651,13.8737,13.8566,13.8651,14100.0
2006-06-02 12:20:00,32.46,32.5,32.45,32.49,14800.0,13.8651,13.8822,13.8608,13.8779,14800.0
2006-06-02 12:25:00,32.48,32.5,32.46,32.47,28300.0,13.8737,13.8822,13.8651,13.8694,28300.0
2006-06-02 12:30:00,32.47,32.49,32.45,32.48,12600.0,13.8694,13.8779,13.8608,13.8737,12600.0
2006-06-02 12:35:00,32.48,32.51,32.48,32.49,26700.0,13.8737,13.8865,13.8737,13.8779,26700.0
2006-06-02 12:40:00,32.49,32.5,32.47,32.47,16800.0,13.8779,13.8822,13.8694,13.8694,16800.0
2006-06-02 12:45:00,32.47,32.54,32.47,32.53,26300.0,13.8694,13.8993,13.8694,13.895,26300.0
2006-06-02 12:50:00,32.54,32.55,32.52,32.54,26600.0,13.8993,13.9036,13.8907,13.8993,26600.0
2006-06-02 12:55:00,32.55,32.55,32.49,32.52,23700.0,13.9036,13.9036,13.8779,13.8907,23700.0
2006-06-02 13:00:00,32.52,32.53,32.49,32.51,10200.0,13.8907,13.895,13.8779,13.8865,10200.0
2006-06-02 13:05:00,32.51,32.55,32.5,32.54,22800.0,13.8865,13.9036,13.8822,13.8993,22800.0
2006-06-02 13:10:00,32.54,32.54,32.51,32.53,18500.0,13.8993,13.8993,13.8865,13.895,18500.0
2006-06-02 13:15:00,32.52,32.54,32.51,32.51,17200.0,13.8907,13.8993,13.8865,13.8865,17200.0
2006-06-02 13:20:00,32.51,32.55,32.51,32.53,15800.0,13.8865,13.9036,13.8865,13.895,15800.0
2006-06-02 13:25:00,32.53,32.64,32.52,32.62,45600.0,13.895,13.942,13.8907,13.9335,45600.0
2006-06-02 13:30:00,32.63,32.63,32.58,32.61,17600.0,13.9377,13.9377,13.9164,13.9292,17600.0
2006-06-02 13:35:00,32.61,32.62,32.56,32.56,18000.0,13.9292,13.9335,13.9078,13.9078,18000.0
2006-06-02 13:40:00,32.58,32.6,32.56,32.56,16900.0,13.9164,13.9249,13.9078,13.9078,16900.0
2006-06-02 13:45:00,32.58,32.59,32.55,32.59,19100.0,13.9164,13.9206,13.9036,13.9206,19100.0
2006-06-02 13:50:00,32.59,32.6,32.55,32.57,20200.0,13.9206,13.9249,13.9036,13.9121,20200.0
2006-06-02 13:55:00,32.56,32.6,32.55,32.6,15800.0,13.9078,13.9249,13.9036,13.9249,15800.0
2006-06-02 14:00:00,32.6,32.61,32.58,32.59,18000.0,13.9249,13.9292,13.9164,13.9206,18000.0
2006-06-02 14:05:00,32.58,32.61,32.58,32.59,19400.0,13.9164,13.9292,13.9164,13.9206,19400.0
2006-06-02 14:10:00,32.59,32.6,32.59,32.59,11200.0,13.9206,13.9249,13.9206,13.9206,11200.0
2006-06-02 14:15:00,32.6,32.6,32.55,32.58,35100.0,13.9249,13.9249,13.9036,13.9164,35100.0
2006-06-02 14:20:00,32.58,32.58,32.55,32.56,12300.0,13.9164,13.9164,13.9036,13.9078,12300.0
2006-06-02 14:25:00,32.56,32.57,32.55,32.57,17400.0,13.9078,13.9121,13.9036,13.9121,17400.0
2006-06-02 14:30:00,32.57,32.61,32.55,32.61,18100.0,13.9121,13.9292,13.9036,13.9292,18100.0
2006-06-02 14:35:00,32.6,32.65,32.59,32.61,63000.0,13.9249,13.9463,13.9206,13.9292,63000.0
2006-06-02 14:40:00,32.62,32.64,32.58,32.62,33100.0,13.9335,13.942,13.9164,13.9335,33100.0
2006-06-02 14:45:00,32.62,32.67,32.62,32.65,50000.0,13.9335,13.9548,13.9335,13.9463,50000.0
2006-06-02 14:50:00,32.67,32.68,32.63,32.63,28400.0,13.9548,13.9591,13.9377,13.9377,28400.0
2006-06-02 14:55:00,32.63,32.64,32.6,32.61,61300.0,13.9377,13.942,13.9249,13.9292,61300.0
2006-06-02 15:00:00,32.62,32.63,32.59,32.61,23200.0,13.9335,13.9377,13.9206,13.9292,23200.0
2006-06-02 15:05:00,32.6,32.61,32.58,32.6,37900.0,13.9249,13.9292,13.9164,13.9249,37900.0
2006-06-02 15:10:00,32.6,32.61,32.58,32.6,22600.0,13.9249,13.9292,13.9164,13.9249,22600.0
2006-06-02 15:15:00,32.59,32.62,32.59,32.61,22900.0,13.9206,13.9335,13.9206,13.9292,22900.0
2006-06-02 15:20:00,32.61,32.65,32.61,32.63,21100.0,13.9292,13.9463,13.9292,13.9377,21100.0
2006-06-02 15:25:00,32.64,32.65,32.63,32.65,32000.0,13.942,13.9463,13.9377,13.9463,32000.0
2006-06-02 15:30:00,32.65,32.67,32.64,32.66,35400.0,13.9463,13.9548,13.942,13.9505,35400.0
2006-06-02 15:35:00,32.66,32.68,32.66,32.66,40700.0,13.9505,13.9591,13.9505,13.9505,40700.0
2006-06-02 15:40:00,32.67,32.67,32.66,32.67,28400.0,13.9548,13.9548,13.9505,13.9548,28400.0
2006-06-02 15:45:00,32.66,32.66,32.61,32.64,35600.0,13.9505,13.9505,13.9292,13.942,35600.0
2006-06-02 15:50:00,32.65,32.65,32.57,32.6,41300.0,13.9463,13.9463,13.9121,13.9249,41300.0
2006-06-02 15:55:00,32.61,32.64,32.59,32.64,40400.0,13.9292,13.942,13.9206,13.942,40400.0
2006-06-05 09:30:00,32.61,32.63,32.5,32.56,54000.0,13.9292,13.9377,13.8822,13.9078,54000.0
2006-06-05 09:35:00,32.61,32.62,32.5,32.5,31200.0,13.9292,13.9335,13.8822,13.8822,31200.0
2006-06-05 09:40:00,32.5,32.59,32.5,32.55,21000.0,13.8822,13.9206,13.8822,13.9036,21000.0
2006-06-05 09:45:00,32.55,32.55,32.48,32.5,11500.0,13.9036,13.9036,13.8737,13.8822,11500.0
2006-06-05 09:50:00,32.51,32.54,32.47,32.49,10800.0,13.8865,13.8993,13.8694,13.8779,10800.0
2006-06-05 09:55:00,32.49,32.5,32.47,32.48,8600.0,13.8779,13.8822,13.8694,13.8737,8600.0
2006-06-05 10:00:00,32.49,32.51,32.37,32.38,26400.0,13.8779,13.8865,13.8267,13.8309,26400.0
2006-06-05 10:05:00,32.39,32.52,32.38,32.51,24100.0,13.8352,13.8907,13.8309,13.8865,24100.0
2006-06-05 10:10:00,32.51,32.55,32.46,32.53,33200.0,13.8865,13.9036,13.8651,13.895,33200.0
2006-06-05 10:15:00,32.53,32.59,32.53,32.57,28200.0,13.895,13.9206,13.895,13.9121,28200.0
2006-06-05 10:20:00,32.57,32.63,32.57,32.6,27300.0,13.9121,13.9377,13.9121,13.9249,27300.0
2006-06-05 10:25:00,32.62,32.62,32.58,32.59,10300.0,13.9335,13.9335,13.9164,13.9206,10300.0
2006-06-05 10:30:00,32.6,32.64,32.6,32.62,18300.0,13.9249,13.942,13.9249,13.9335,18300.0
2006-06-05 10:35:00,32.62,32.64,32.6,32.61,14200.0,13.9335,13.942,13.9249,13.9292,14200.0
2006-06-05 10:40:00,32.6,32.61,32.57,32.58,8200.0,13.9249,13.9292,13.9121,13.9164,8200.0
2006-06-05 10:45:00,32.58,32.59,32.56,32.57,7800.0,13.9164,13.9206,13.9078,13.9121,7800.0
2006-06-05 10:50:00,32.57,32.59,32.57,32.58,12900.0,13.9121,13.9206,13.9121,13.9164,12900.0
2006-06-05 10:55:00,32.58,32.59,32.56,32.56,23400.0,13.9164,13.9206,13.9078,13.9078,23400.0
2006-06-05 11:00:00,32.58,32.62,32.58,32.62,16600.0,13.9164,13.9335,13.9164,13.9335,16600.0
2006-06-05 11:05:00,32.61,32.64,32.6,32.63,18500.0,13.9292,13.942,13.9249,13.9377,18500.0
2006-06-05 11:10:00,32.63,32.65,32.62,32.63,13000.0,13.9377,13.9463,13.9335,13.9377,13000.0
2006-06-05 11:15:00,32.63,32.64,32.62,32.62,13700.0,13.9377,13.942,13.9335,13.9335,13700.0
2006-06-05 11:20:00,32.62,32.67,32.61,32.67,18700.0,13.9335,13.9548,13.9292,13.9548,18700.0
2006-06-05 11:25:00,32.66,32.67,32.63,32.65,12200.0,13.9505,13.9548,13.9377,13.9463,12200.0
2006-06-05 11:30:00,32.65,32.66,32.63,32.63,18700.0,13.9463,13.9505,13.9377,13.9377,18700.0
2006-06-05 11:35:00,32.64,32.66,32.62,32.62,30100.0,13.942,13.9505,13.9335,13.9335,30100.0
2006-06-05 11:40:00,32.62,32.64,32.6,32.63,30800.0,13.9335,13.942,13.9249,13.9377,30800.0
2006-06-05 11:45:00,32.64,32.64,32.61,32.63,13000.0,13.942,13.942,13.9292,13.9377,13000.0
2006-06-05 11:50:00,32.63,32.64,32.61,32.63,13000.0,13.9377,13.942,13.9292,13.9377,13000.0
2006-06-05 11:55:00,32.62,32.64,32.62,32.64,11900.0,13.9335,13.942,13.9335,13.942,11900.0
2006-06-05 12:00:00,32.63,32.68,32.63,32.67,21600.0,13.9377,13.9591,13.9377,13.9548,21600.0
2006-06-05 12:05:00,32.67,32.68,32.65,32.65,6800.0,13.9548,13.9591,13.9463,13.9463,6800.0
2006-06-05 12:10:00,32.65,32.66,32.63,32.65,11400.0,13.9463,13.9505,13.9377,13.9463,11400.0
2006-06-05 12:15:00,32.65,32.72,32.65,32.71,27400.0,13.9463,13.9762,13.9463,13.9719,27400.0
2006-06-05 12:20:00,32.72,32.72,32.67,32.68,14900.0,13.9762,13.9762,13.9548,13.9591,14900.0
2006-06-05 12:25:00,32.67,32.69,32.67,32.68,7500.0,13.9548,13.9634,13.9548,13.9591,7500.0
2006-06-05 12:30:00,32.68,32.72,32.66,32.72,14700.0,13.9591,13.9762,13.9505,13.9762,14700.0
2006-06-05 12:35:00,32.72,32.73,32.7,32.71,16500.0,13.9762,13.9804,13.9676,13.9719,16500.0
2006-06-05 12:40:00,32.7,32.73,32.69,32.71,18300.0,13.9676,13.9804,13.9634,13.9719,18300.0
2006-06-05 12:45:00,32.72,32.75,32.72,32.73,43700.0,13.9762,13.989,13.9762,13.9804,43700.0
2006-06-05 12:50:00,32.73,32.76,32.73,32.76,23600.0,13.9804,13.9933,13.9804,13.9933,23600.0
2006-06-05 12:55:00,32.76,32.78,32.76,32.77,17600.0,13.9933,14.0018,13.9933,13.9975,17600.0
2006-06-05 13:00:00,32.78,32.78,32.75,32.76,23500.0,14.0018,14.0018,13.989,13.9933,23500.0
2006-06-05 13:05:00,32.77,32.78,32.76,32.76,13800.0,13.9975,14.0018,13.9933,13.9933,13800.0
2006-06-05 13:10:00,32.76,32.77,32.76,32.77,5200.0,13.9933,13.9975,13.9933,13.9975,5200.0
2006-06-05 13:15:00,32.76,32.78,32.75,32.78,31200.0,13.9933,14.0018,13.989,14.0018,31200.0
2006-06-05 13:20:00,32.77,32.78,32.73,32.73,20500.0,13.9975,14.0018,13.9804,13.9804,20500.0
2006-06-05 13:25:00,32.73,32.76,32.73,32.76,11100.0,13.9804,13.9933,13.9804,13.9933,11100.0
2006-06-05 13:30:00,32.76,32.78,32.76,32.76,11000.0,13.9933,14.0018,13.9933,13.9933,11000.0
2006-06-05 13:35:00,32.76,32.77,32.75,32.75,9600.0,13.9933,13.9975,13.989,13.989,9600.0
2006-06-05 13:40:00,32.75,32.77,32.73,32.75,19000.0,13.989,13.9975,13.9804,13.989,19000.0
2006-06-05 13:45:00,32.74,32.76,32.73,32.74,12600.0,13.9847,13.9933,13.9804,13.9847,12600.0
2006-06-05 13:50:00,32.74,32.74,32.71,32.72,22600.0,13.9847,13.9847,13.9719,13.9762,22600.0
2006-06-05 13:55:00,32.72,32.76,32.72,32.74,9800.0,13.9762,13.9933,13.9762,13.9847,9800.0
2006-06-05 14:00:00,32.74,32.74,32.69,32.7,15800.0,13.9847,13.9847,13.9634,13.9676,15800.0
2006-06-05 14:05:00,32.69,32.71,32.65,32.67,24500.0,13.9634,13.9719,13.9463,13.9548,24500.0
2006-06-05 14:10:00,32.66,32.7,32.66,32.68,27200.0,13.9505,13.9676,13.9505,13.9591,27200.0
2006-06-05 14:15:00,32.69,32.69,32.6,32.6,78500.0,13.9634,13.9634,13.9249,13.9249,78500.0
2006-06-05 14:20:00,32.6,32.6,32.52,32.59,69100.0,13.9249,13.9249,13.8907,13.9206,69100.0
2006-06-05 14:25:00,32.6,32.62,32.56,32.58,20000.0,13.9249,13.9335,13.9078,13.9164,20000.0
2006-06-05 14:30:00,32.6,32.62,32.48,32.52,33700.0,13.9249,13.9335,13.8737,13.8907,33700.0
2006-06-05 14:35:00,32.52,32.54,32.46,32.46,39500.0,13.8907,13.8993,13.8651,13.8651,39500.0
2006-06-05 14:40:00,32.46,32.59,32.46,32.59,41900.0,13.8651,13.9206,13.8651,13.9206,41900.0
2006-06-05 14:45:00,32.59,32.61,32.58,32.59,18300.0,13.9206,13.9292,13.9164,13.9206,18300.0
2006-06-05 14:50:00,32.58,32.59,32.56,32.56,11700.0,13.9164,13.9206,13.9078,13.9078,11700.0
2006-06-05 14:55:00,32.57,32.58,32.55,32.55,23300.0,13.9121,13.9164,13.9036,13.9036,23300.0
2006-06-05 15:00:00,32.55,32.57,32.51,32.56,37600.0,13.9036,13.9121,13.8865,13.9078,37600.0
2006-06-05 15:05:00,32.56,32.58,32.53,32.55,68900.0,13.9078,13.9164,13.895,13.9036,68900.0
2006-06-05 15:10:00,32.55,32.55,32.48,32.51,53500.0,13.9036,13.9036,13.8737,13.8865,53500.0
2006-06-05 15:15:00,32.51,32.58,32.51,32.55,41700.0,13.8865,13.9164,13.8865,13.9036,41700.0
2006-06-05 15:20:00,32.56,32.57,32.55,32.56,30600.0,13.9078,13.9121,13.9036,13.9078,30600.0
2006-06-05 15:25:00,32.55,32.56,32.52,32.52,60200.0,13.9036,13.9078,13.8907,13.8907,60200.0
2006-06-05 15:30:00,32.52,32.54,32.5,32.51,79400.0,13.8907,13.8993,13.8822,13.8865,79400.0
2006-06-05 15:35:00,32.51,32.51,32.47,32.48,30900.0,13.8865,13.8865,13.8694,13.8737,30900.0
2006-06-05 15:40:00,32.48,32.48,32.37,32.37,74100.0,13.8737,13.8737,13.8267,13.8267,74100.0
2006-06-05 15:45:00,32.37,32.37,32.28,32.28,84500.0,13.8267,13.8267,13.7882,13.7882,84500.0
2006-06-05 15:50:00,32.29,32.35,32.28,32.33,104700.0,13.7925,13.8181,13.7882,13.8096,104700.0
2006-06-05 15:55:00,32.33,32.37,32.32,32.36,79600.0,13.8096,13.8267,13.8053,13.8224,79600.0
2006-06-06 09:30:00,32.59,32.59,32.52,32.53,90800.0,13.9206,13.9206,13.8907,13.895,90800.0
2006-06-06 09:35:00,32.53,32.53,32.42,32.42,19500.0,13.895,13.895,13.848,13.848,19500.0
2006-06-06 09:40:00,32.41,32.47,32.38,32.39,35900.0,13.8438,13.8694,13.8309,13.8352,35900.0
2006-06-06 09:45:00,32.39,32.4,32.3,32.34,34600.0,13.8352,13.8395,13.7968,13.8139,34600.0
2006-06-06 09:50:00,32.32,32.44,32.32,32.42,34500.0,13.8053,13.8566,13.8053,13.848,34500.0
2006-06-06 09:55:00,32.42,32.43,32.35,32.36,17100.0,13.848,13.8523,13.8181,13.8224,17100.0
2006-06-06 10:00:00,32.35,32.37,32.18,32.18,201700.0,13.8181,13.8267,13.7455,13.7455,201700.0
2006-06-06 10:05:00,32.18,32.19,32.12,32.16,43800.0,13.7455,13.7498,13.7199,13.737,43800.0
2006-06-06 10:10:00,32.16,32.19,32.07,32.09,20000.0,13.737,13.7498,13.6985,13.7071,20000.0
2006-06-06 10:15:00,32.09,32.14,32.04,32.04,84000.0,13.7071,13.7284,13.6857,13.6857,84000.0
2006-06-06 10:20:00,32.04,32.09,32.03,32.07,50200.0,13.6857,13.7071,13.6814,13.6985,50200.0
2006-06-06 10:25:00,32.07,32.09,32.05,32.06,26500.0,13.6985,13.7071,13.69,13.6943,26500.0
2006-06-06 10:30:00,32.05,32.06,32.02,32.04,29100.0,13.69,13.6943,13.6772,13.6857,29100.0
2006-06-06 10:35:00,32.04,32.04,31.99,31.99,58000.0,13.6857,13.6857,13.6644,13.6644,58000.0
2006-06-06 10:40:00,31.99,31.99,31.95,31.97,62200.0,13.6644,13.6644,13.6473,13.6558,62200.0
2006-06-06 10:45:00,31.97,31.98,31.88,31.88,45500.0,13.6558,13.6601,13.6174,13.6174,45500.0
2006-06-06 10:50:00,31.88,31.92,31.87,31.89,39300.0,13.6174,13.6345,13.6131,13.6216,39300.0
2006-06-06 10:55:00,31.89,31.91,31.86,31.91,47800.0,13.6216,13.6302,13.6088,13.6302,47800.0
2006-06-06 11:00:00,31.91,31.94,31.88,31.89,49800.0,13.6302,13.643,13.6174,13.6216,49800.0
2006-06-06 11:05:00,31.89,31.93,31.89,31.9,37500.0,13.6216,13.6387,13.6216,13.6259,37500.0
2006-06-06 11:10:00,31.91,31.91,31.84,31.85,47300.0,13.6302,13.6302,13.6003,13.6046,47300.0
2006-06-06 11:15:00,31.84,31.9,31.84,31.89,20100.0,13.6003,13.6259,13.6003,13.6216,20100.0
2006-06-06 11:20:00,31.9,31.93,31.87,31.91,35400.0,13.6259,13.6387,13.6131,13.6302,35400.0
2006-06-06 11:25:00,31.91,31.93,31.9,31.92,23900.0,13.6302,13.6387,13.6259,13.6345,23900.0
2006-06-06 11:30:00,31.93,31.96,31.92,31.96,28400.0,13.6387,13.6515,13.6345,13.6515,28400.0
2006-06-06 11:35:00,31.97,31.97,31.96,31.97,46100.0,13.6558,13.6558,13.6515,13.6558,46100.0
2006-06-06 11:40:00,31.96,32.0,31.96,31.99,32400.0,13.6515,13.6686,13.6515,13.6644,32400.0
2006-06-06 11:45:00,32.01,32.02,31.98,32.01,150300.0,13.6729,13.6772,13.6601,13.6729,150300.0
2006-06-06 11:50:00,32.01,32.03,32.0,32.0,23400.0,13.6729,13.6814,13.6686,13.6686,23400.0
2006-06-06 11:55:00,32.0,32.02,31.97,32.01,30400.0,13.6686,13.6772,13.6558,13.6729,30400.0
2006-06-06 12:00:00,32.01,32.03,32.0,32.0,17100.0,13.6729,13.6814,13.6686,13.6686,17100.0
2006-06-06 12:05:00,32.0,32.01,31.99,32.0,32400.0,13.6686,13.6729,13.6644,13.6686,32400.0
2006-06-06 12:10:00,32.0,32.08,32.0,32.07,58400.0,13.6686,13.7028,13.6686,13.6985,58400.0
2006-06-06 12:15:00,32.07,32.22,32.07,32.2,37100.0,13.6985,13.7626,13.6985,13.7541,37100.0
2006-06-06 12:20:00,32.2,32.22,32.13,32.13,21600.0,13.7541,13.7626,13.7242,13.7242,21600.0
2006-06-06 12:25:00,32.13,32.13,32.04,32.04,12000.0,13.7242,13.7242,13.6857,13.6857,12000.0
2006-06-06 12:30:00,32.06,32.13,32.06,32.12,17700.0,13.6943,13.7242,13.6943,13.7199,17700.0
2006-06-06 12:35:00,32.12,32.2,32.12,32.18,15400.0,13.7199,13.7541,13.7199,13.7455,15400.0
2006-06-06 12:40:00,32.19,32.3,32.19,32.28,32400.0,13.7498,13.7968,13.7498,13.7882,32400.0
2006-06-06 12:45:00,32.27,32.3,32.26,32.27,29200.0,13.784,13.7968,13.7797,13.784,29200.0
2006-06-06 12:50:00,32.28,32.28,32.24,32.26,26300.0,13.7882,13.7882,13.7711,13.7797,26300.0
2006-06-06 12:55:00,32.26,32.36,32.25,32.33,31400.0,13.7797,13.8224,13.7754,13.8096,31400.0
2006-06-06 13:00:00,32.33,32.35,32.31,32.31,14800.0,13.8096,13.8181,13.801,13.801,14800.0
2006-06-06 13:05:00,32.31,32.32,32.27,32.3,18100.0,13.801,13.8053,13.784,13.7968,18100.0
2006-06-06 13:10:00,32.31,32.31,32.27,32.29,16800.0,13.801,13.801,13.784,13.7925,16800.0
2006-06-06 13:15:00,32.29,32.32,32.29,32.31,35800.0,13.7925,13.8053,13.7925,13.801,35800.0
2006-06-06 13:20:00,32.31,32.34,32.28,32.33,12200.0,13.801,13.8139,13.7882,13.8096,12200.0
2006-06-06 13:25:00,32.33,32.4,32.33,32.35,24000.0,13.8096,13.8395,13.8096,13.8181,24000.0
2006-06-06 13:30:00,32.35,32.37,32.31,32.31,12700.0,13.8181,13.8267,13.801,13.801,12700.0
2006-06-06 13:35:00,32.3,32.34,32.25,32.27,15400.0,13.7968,13.8139,13.7754,13.784,15400.0
2006-06-06 13:40:00,32.25,32.27,32.15,32.16,17700.0,13.7754,13.784,13.7327,13.737,17700.0
2006-06-06 13:45:00,32.16,32.18,32.12,32.13,11200.0,13.737,13.7455,13.7199,13.7242,11200.0
2006-06-06 13:50:00,32.13,32.2,32.12,32.19,26000.0,13.7242,13.7541,13.7199,13.7498,26000.0
2006-06-06 13:55:00,32.19,32.26,32.17,32.25,65400.0,13.7498,13.7797,13.7412,13.7754,65400.0
2006-06-06 14:00:00,32.25,32.26,32.19,32.19,18100.0,13.7754,13.7797,13.7498,13.7498,18100.0
2006-06-06 14:05:00,32.19,32.25,32.19,32.21,24700.0,13.7498,13.7754,13.7498,13.7583,24700.0
2006-06-06 14:10:00,32.21,32.21,32.11,32.13,32700.0,13.7583,13.7583,13.7156,13.7242,32700.0
2006-06-06 14:15:00,32.14,32.15,32.11,32.14,35500.0,13.7284,13.7327,13.7156,13.7284,35500.0
2006-06-06 14:20:00,32.14,32.15,32.13,32.15,36900.0,13.7284,13.7327,13.7242,13.7327,36900.0
2006-06-06 14:25:00,32.15,32.2,32.12,32.13,28700.0,13.7327,13.7541,13.7199,13.7242,28700.0
2006-06-06 14:30:00,32.14,32.2,32.14,32.16,31800.0,13.7284,13.7541,13.7284,13.737,31800.0
2006-06-06 14:35:00,32.16,32.18,32.14,32.14,19100.0,13.737,13.7455,13.7284,13.7284,19100.0
2006-06-06 14:40:00,32.16,32.16,32.11,32.14,35800.0,13.737,13.737,13.7156,13.7284,35800.0
2006-06-06 14:45:00,32.13,32.14,32.11,32.13,59800.0,13.7242,13.7284,13.7156,13.7242,59800.0
2006-06-06 14:50:00,32.13,32.15,32.11,32.13,43900.0,13.7242,13.7327,13.7156,13.7242,43900.0
2006-06-06 14:55:00,32.14,32.16,32.12,32.13,40200.0,13.7284,13.737,13.7199,13.7242,40200.0
2006-06-06 15:00:00,32.13,32.18,32.13,32.17,26100.0,13.7242,13.7455,13.7242,13.7412,26100.0
2006-06-06 15:05:00,32.17,32.2,32.16,32.16,22500.0,13.7412,13.7541,13.737,13.737,22500.0
2006-06-06 15:10:00,32.16,32.2,32.14,32.19,39700.0,13.737,13.7541,13.7284,13.7498,39700.0
2006-06-06 15:15:00,32.19,32.2,32.11,32.13,50200.0,13.7498,13.7541,13.7156,13.7242,50200.0
2006-06-06 15:20:00,32.13,32.17,32.12,32.15,20700.0,13.7242,13.7412,13.7199,13.7327,20700.0
2006-06-06 15:25:00,32.14,32.19,32.13,32.18,28600.0,13.7284,13.7498,13.7242,13.7455,28600.0
2006-06-06 15:30:00,32.17,32.22,32.15,32.21,49200.0,13.7412,13.7626,13.7327,13.7583,49200.0
2006-06-06 15:35:00,32.23,32.31,32.21,32.29,45000.0,13.7669,13.801,13.7583,13.7925,45000.0
2006-06-06 15:40:00,32.28,32.43,32.25,32.33,65000.0,13.7882,13.8523,13.7754,13.8096,65000.0
2006-06-06 15:45:00,32.33,32.41,32.32,32.35,73300.0,13.8096,13.8438,13.8053,13.8181,73300.0
2006-06-06 15:50:00,32.35,32.36,32.31,32.35,61300.0,13.8181,13.8224,13.801,13.8181,61300.0
2006-06-06 15:55:00,32.35,32.42,32.34,32.39,138300.0,13.8181,13.848,13.8139,13.8352,138300.0
2006-06-07 09:30:00,32.37,32.47,32.34,32.45,43600.0,13.8267,13.8694,13.8139,13.8608,43600.0
2006-06-07 09:35:00,32.46,32.46,32.4,32.42,20800.0,13.8651,13.8651,13.8395,13.848,20800.0
2006-06-07 09:40:00,32.42,32.48,32.41,32.43,39100.0,13.848,13.8737,13.8438,13.8523,39100.0
2006-06-07 09:45:00,32.4,32.41,32.25,32.27,72700.0,13.8395,13.8438,13.7754,13.784,72700.0
2006-06-07 09:50:00,32.27,32.31,32.21,32.23,76500.0,13.784,13.801,13.7583,13.7669,76500.0
2006-06-07 09:55:00,32.22,32.28,32.22,32.24,90600.0,13.7626,13.7882,13.7626,13.7711,90600.0
2006-06-07 10:00:00,32.22,32.4,32.22,32.35,120500.0,13.7626,13.8395,13.7626,13.8181,120500.0
2006-06-07 10:05:00,32.35,32.38,32.32,32.34,31800.0,13.8181,13.8309,13.8053,13.8139,31800.0
2006-06-07 10:10:00,32.33,32.41,32.33,32.4,24700.0,13.8096,13.8438,13.8096,13.8395,24700.0
2006-06-07 10:15:00,32.4,32.41,32.37,32.38,28900.0,13.8395,13.8438,13.8267,13.8309,28900.0
2006-06-07 10:20:00,32.37,32.38,32.36,32.37,12200.0,13.8267,13.8309,13.8224,13.8267,12200.0
2006-06-07 10:25:00,32.36,32.38,32.36,32.37,9900.0,13.8224,13.8309,13.8224,13.8267,9900.0
2006-06-07 10:30:00,32.38,32.41,32.37,32.4,23600.0,13.8309,13.8438,13.8267,13.8395,23600.0
2006-06-07 10:35:00,32.39,32.45,32.39,32.43,18300.0,13.8352,13.8608,13.8352,13.8523,18300.0
2006-06-07 10:40:00,32.43,32.46,32.43,32.46,13600.0,13.8523,13.8651,13.8523,13.8651,13600.0
2006-06-07 10:45:00,32.45,32.46,32.44,32.46,18500.0,13.8608,13.8651,13.8566,13.8651,18500.0
2006-06-07 10:50:00,32.46,32.47,32.44,32.46,13300.0,13.8651,13.8694,13.8566,13.8651,13300.0
2006-06-07 10:55:00,32.46,32.5,32.46,32.5,31600.0,13.8651,13.8822,13.8651,13.8822,31600.0
2006-06-07 11:00:00,32.5,32.53,32.48,32.52,33900.0,13.8822,13.895,13.8737,13.8907,33900.0
2006-06-07 11:05:00,32.51,32.54,32.45,32.46,12500.0,13.8865,13.8993,13.8608,13.8651,12500.0
2006-06-07 11:10:00,32.46,32.47,32.44,32.46,11600.0,13.8651,13.8694,13.8566,13.8651,11600.0
2006-06-07 11:15:00,32.45,32.48,32.43,32.43,20100.0,13.8608,13.8737,13.8523,13.8523,20100.0
2006-06-07 11:20:00,32.45,32.46,32.43,32.44,14700.0,13.8608,13.8651,13.8523,13.8566,14700.0
2006-06-07 11:25:00,32.43,32.43,32.33,32.36,20000.0,13.8523,13.8523,13.8096,13.8224,20000.0
2006-06-07 11:30:00,32.36,32.37,32.34,32.35,16300.0,13.8224,13.8267,13.8139,13.8181,16300.0
2006-06-07 11:35:00,32.36,32.4,32.34,32.4,13600.0,13.8224,13.8395,13.8139,13.8395,13600.0
2006-06-07 11:40:00,32.4,32.45,32.38,32.43,21700.0,13.8395,13.8608,13.8309,13.8523,21700.0
2006-06-07 11:45:00,32.43,32.43,32.41,32.43,7200.0,13.8523,13.8523,13.8438,13.8523,7200.0
2006-06-07 11:50:00,32.42,32.43,32.4,32.42,12100.0,13.848,13.8523,13.8395,13.848,12100.0
2006-06-07 11:55:00,32.41,32.5,32.39,32.49,28200.0,13.8438,13.8822,13.8352,13.8779,28200.0
2006-06-07 12:00:00,32.49,32.52,32.47,32.48,24700.0,13.8779,13.8907,13.8694,13.8737,24700.0
2006-06-07 12:05:00,32.48,32.5,32.44,32.44,10800.0,13.8737,13.8822,13.8566,13.8566,10800.0
2006-06-07 12:10:00,32.45,32.46,32.4,32.4,24100.0,13.8608,13.8651,13.8395,13.8395,24100.0
2006-06-07 12:15:00,32.4,32.4,32.37,32.37,11100.0,13.8395,13.8395,13.8267,13.8267,11100.0
2006-06-07 12:20:00,32.38,32.39,32.37,32.39,15800.0,13.8309,13.8352,13.8267,13.8352,15800.0
2006-06-07 12:25:00,32.39,32.4,32.37,32.4,14900.0,13.8352,13.8395,13.8267,13.8395,14900.0
2006-06-07 12:30:00,32.41,32.42,32.37,32.38,27500.0,13.8438,13.848,13.8267,13.8309,27500.0
2006-06-07 12:35:00,32.38,32.39,32.37,32.38,22400.0,13.8309,13.8352,13.8267,13.8309,22400.0
2006-06-07 12:40:00,32.37,32.39,32.36,32.37,11100.0,13.8267,13.8352,13.8224,13.8267,11100.0
2006-06-07 12:45:00,32.38,32.4,32.38,32.39,11800.0,13.8309,13.8395,13.8309,13.8352,11800.0
2006-06-07 12:50:00,32.38,32.39,32.35,32.39,20000.0,13.8309,13.8352,13.8181,13.8352,20000.0
2006-06-07 12:55:00,32.4,32.4,32.36,32.38,15600.0,13.8395,13.8395,13.8224,13.8309,15600.0
2006-06-07 13:00:00,32.38,32.42,32.37,32.42,34600.0,13.8309,13.848,13.8267,13.848,34600.0
2006-06-07 13:05:00,32.42,32.43,32.4,32.41,10400.0,13.848,13.8523,13.8395,13.8438,10400.0
2006-06-07 13:10:00,32.4,32.41,32.36,32.4,24400.0,13.8395,13.8438,13.8224,13.8395,24400.0
2006-06-07 13:15:00,32.39,32.42,32.39,32.42,7600.0,13.8352,13.848,13.8352,13.848,7600.0
2006-06-07 13:20:00,32.41,32.42,32.37,32.4,20500.0,13.8438,13.848,13.8267,13.8395,20500.0
2006-06-07 13:25:00,32.4,32.44,32.4,32.43,22300.0,13.8395,13.8566,13.8395,13.8523,22300.0
2006-06-07 13:30:00,32.43,32.44,32.4,32.44,18500.0,13.8523,13.8566,13.8395,13.8566,18500.0
2006-06-07 13:35:00,32.44,32.44,32.36,32.38,17900.0,13.8566,13.8566,13.8224,13.8309,17900.0
2006-06-07 13:40:00,32.38,32.38,32.35,32.35,16400.0,13.8309,13.8309,13.8181,13.8181,16400.0
2006-06-07 13:45:00,32.36,32.4,32.34,32.38,19600.0,13.8224,13.8395,13.8139,13.8309,19600.0
2006-06-07 13:50:00,32.38,32.43,32.37,32.43,18700.0,13.8309,13.8523,13.8267,13.8523,18700.0
2006-06-07 13:55:00,32.43,32.45,32.42,32.43,25000.0,13.8523,13.8608,13.848,13.8523,25000.0
2006-06-07 14:00:00,32.42,32.43,32.35,32.37,36700.0,13.848,13.8523,13.8181,13.8267,36700.0
2006-06-07 14:05:00,32.37,32.38,32.34,32.36,15000.0,13.8267,13.8309,13.8139,13.8224,15000.0
2006-06-07 14:10:00,32.35,32.42,32.35,32.42,29500.0,13.8181,13.848,13.8181,13.848,29500.0
2006-06-07 14:15:00,32.43,32.46,32.38,32.38,61700.0,13.8523,13.8651,13.8309,13.8309,61700.0
2006-06-07 14:20:00,32.38,32.39,32.34,32.37,27300.0,13.8309,13.8352,13.8139,13.8267,27300.0
2006-06-07 14:25:00,32.37,32.44,32.37,32.43,25100.0,13.8267,13.8566,13.8267,13.8523,25100.0
2006-06-07 14:30:00,32.43,32.43,32.4,32.43,15200.0,13.8523,13.8523,13.8395,13.8523,15200.0
2006-06-07 14:35:00,32.41,32.45,32.41,32.43,17400.0,13.8438,13.8608,13.8438,13.8523,17400.0
2006-06-07 14:40:00,32.43,32.44,32.4,32.41,15300.0,13.8523,13.8566,13.8395,13.8438,15300.0
2006-06-07 14:45:00,32.39,32.4,32.36,32.36,14000.0,13.8352,13.8395,13.8224,13.8224,14000.0
2006-06-07 14:50:00,32.37,32.45,32.36,32.43,60200.0,13.8267,13.8608,13.8224,13.8523,60200.0
2006-06-07 14:55:00,32.44,32.46,32.42,32.42,20500.0,13.8566,13.8651,13.848,13.848,20500.0
2006-06-07 15:00:00,32.42,32.45,32.42,32.44,22900.0,13.848,13.8608,13.848,13.8566,22900.0
2006-06-07 15:05:00,32.44,32.45,32.4,32.41,19100.0,13.8566,13.8608,13.8395,13.8438,19100.0
2006-06-07 15:10:00,32.41,32.42,32.37,32.4,43300.0,13.8438,13.848,13.8267,13.8395,43300.0
2006-06-07 15:15:00,32.4,32.43,32.38,32.39,43500.0,13.8395,13.8523,13.8309,13.8352,43500.0
2006-06-07 15:20:00,32.39,32.48,32.38,32.43,47900.0,13.8352,13.8737,13.8309,13.8523,47900.0
2006-06-07 15:25:00,32.43,32.44,32.33,32.36,28400.0,13.8523,13.8566,13.8096,13.8224,28400.0
2006-06-07 15:30:00,32.36,32.4,32.36,32.39,18900.0,13.8224,13.8395,13.8224,13.8352,18900.0
2006-06-07 15:35:00,32.38,32.46,32.37,32.46,49100.0,13.8309,13.8651,13.8267,13.8651,49100.0
2006-06-07 15:40:00,32.45,32.5,32.45,32.49,33900.0,13.8608,13.8822,13.8608,13.8779,33900.0
2006-06-07 15:45:00,32.49,32.49,32.4,32.4,42800.0,13.8779,13.8779,13.8395,13.8395,42800.0
2006-06-07 15:50:00,32.4,32.44,32.37,32.4,56800.0,13.8395,13.8566,13.8267,13.8395,56800.0
2006-06-07 15:55:00,32.41,32.41,32.35,32.36,77900.0,13.8438,13.8438,13.8181,13.8224,77900.0
2006-06-08 09:30:00,32.16,32.25,32.15,32.2,51800.0,13.737,13.7754,13.7327,13.7541,51800.0
2006-06-08 09:35:00,32.2,32.22,32.12,32.2,60800.0,13.7541,13.7626,13.7199,13.7541,60800.0
2006-06-08 09:40:00,32.19,32.31,32.19,32.31,38800.0,13.7498,13.801,13.7498,13.801,38800.0
2006-06-08 09:45:00,32.3,32.36,32.25,32.34,38400.0,13.7968,13.8224,13.7754,13.8139,38400.0
2006-06-08 09:50:00,32.33,32.35,32.28,32.3,32300.0,13.8096,13.8181,13.7882,13.7968,32300.0
2006-06-08 09:55:00,32.3,32.36,32.3,32.34,47000.0,13.7968,13.8224,13.7968,13.8139,47000.0
2006-06-08 10:00:00,32.34,32.35,32.26,32.33,21900.0,13.8139,13.8181,13.7797,13.8096,21900.0
2006-06-08 10:05:00,32.33,32.4,32.27,32.37,31900.0,13.8096,13.8395,13.784,13.8267,31900.0
2006-06-08 10:10:00,32.37,32.41,32.36,32.38,30000.0,13.8267,13.8438,13.8224,13.8309,30000.0
2006-06-08 10:15:00,32.36,32.38,32.32,32.35,53700.0,13.8224,13.8309,13.8053,13.8181,53700.0
2006-06-08 10:20:00,32.36,32.4,32.34,32.35,23500.0,13.8224,13.8395,13.8139,13.8181,23500.0
2006-06-08 10:25:00,32.35,32.39,32.32,32.35,47000.0,13.8181,13.8352,13.8053,13.8181,47000.0
2006-06-08 10:30:00,32.35,32.37,32.31,32.36,99600.0,13.8181,13.8267,13.801,13.8224,99600.0
2006-06-08 10:35:00,32.37,32.38,32.32,32.37,39400.0,13.8267,13.8309,13.8053,13.8267,39400.0
2006-06-08 10:40:00,32.37,32.4,32.36,32.39,54200.0,13.8267,13.8395,13.8224,13.8352,54200.0
2006-06-08 10:45:00,32.4,32.4,32.38,32.4,60300.0,13.8395,13.8395,13.8309,13.8395,60300.0
2006-06-08 10:50:00,32.4,32.41,32.35,32.4,38500.0,13.8395,13.8438,13.8181,13.8395,38500.0
2006-06-08 10:55:00,32.4,32.48,32.39,32.46,78700.0,13.8395,13.8737,13.8352,13.8651,78700.0
2006-06-08 11:00:00,32.47,32.59,32.46,32.59,37700.0,13.8694,13.9206,13.8651,13.9206,37700.0
2006-06-08 11:05:00,32.6,32.71,32.59,32.7,57200.0,13.9249,13.9719,13.9206,13.9676,57200.0
2006-06-08 11:10:00,32.71,32.74,32.66,32.72,57900.0,13.9719,13.9847,13.9505,13.9762,57900.0
2006-06-08 11:15:00,32.72,32.74,32.66,32.68,45500.0,13.9762,13.9847,13.9505,13.9591,45500.0
2006-06-08 11:20:00,32.66,32.68,32.51,32.64,87700.0,13.9505,13.9591,13.8865,13.942,87700.0
2006-06-08 11:25:00,32.64,32.68,32.58,32.6,49200.0,13.942,13.9591,13.9164,13.9249,49200.0
2006-06-08 11:30:00,32.61,32.61,32.45,32.58,62200.0,13.9292,13.9292,13.8608,13.9164,62200.0
2006-06-08 11:35:00,32.55,32.6,32.49,32.51,55100.0,13.9036,13.9249,13.8779,13.8865,55100.0
2006-06-08 11:40:00,32.51,32.61,32.5,32.57,41700.0,13.8865,13.9292,13.8822,13.9121,41700.0
2006-06-08 11:45:00,32.58,32.63,32.54,32.63,53400.0,13.9164,13.9377,13.8993,13.9377,53400.0
2006-06-08 11:50:00,32.63,32.64,32.49,32.57,48100.0,13.9377,13.942,13.8779,13.9121,48100.0
2006-06-08 11:55:00,32.58,32.67,32.53,32.66,54600.0,13.9164,13.9548,13.895,13.9505,54600.0
2006-06-08 12:00:00,32.67,32.69,32.52,32.56,41800.0,13.9548,13.9634,13.8907,13.9078,41800.0
2006-06-08 12:05:00,32.58,32.59,32.46,32.54,66600.0,13.9164,13.9206,13.8651,13.8993,66600.0
2006-06-08 12:10:00,32.55,32.63,32.5,32.5,43600.0,13.9036,13.9377,13.8822,13.8822,43600.0
2006-06-08 12:15:00,32.5,32.55,32.49,32.51,35600.0,13.8822,13.9036,13.8779,13.8865,35600.0
2006-06-08 12:20:00,32.51,32.53,32.46,32.49,52400.0,13.8865,13.895,13.8651,13.8779,52400.0
2006-06-08 12:25:00,32.5,32.54,32.48,32.5,43800.0,13.8822,13.8993,13.8737,13.8822,43800.0
2006-06-08 12:30:00,32.52,32.56,32.5,32.5,17100.0,13.8907,13.9078,13.8822,13.8822,17100.0
2006-06-08 12:35:00,32.5,32.58,32.48,32.57,19700.0,13.8822,13.9164,13.8737,13.9121,19700.0
2006-06-08 12:40:00,32.58,32.58,32.49,32.51,20300.0,13.9164,13.9164,13.8779,13.8865,20300.0
2006-06-08 12:45:00,32.5,32.53,32.49,32.51,9800.0,13.8822,13.895,13.8779,13.8865,9800.0
2006-06-08 12:50:00,32.5,32.54,32.46,32.46,26400.0,13.8822,13.8993,13.8651,13.8651,26400.0
2006-06-08 12:55:00,32.48,32.48,32.42,32.42,17100.0,13.8737,13.8737,13.848,13.848,17100.0
2006-06-08 13:00:00,32.42,32.46,32.36,32.37,25600.0,13.848,13.8651,13.8224,13.8267,25600.0
2006-06-08 13:05:00,32.39,32.41,32.34,32.39,28300.0,13.8352,13.8438,13.8139,13.8352,28300.0
2006-06-08 13:10:00,32.39,32.43,32.35,32.43,18400.0,13.8352,13.8523,13.8181,13.8523,18400.0
2006-06-08 13:15:00,32.44,32.49,32.4,32.41,23000.0,13.8566,13.8779,13.8395,13.8438,23000.0
2006-06-08 13:20:00,32.4,32.45,32.39,32.44,18700.0,13.8395,13.8608,13.8352,13.8566,18700.0
2006-06-08 13:25:00,32.43,32.48,32.41,32.47,46400.0,13.8523,13.8737,13.8438,13.8694,46400.0
2006-06-08 13:30:00,32.47,32.5,32.45,32.48,35100.0,13.8694,13.8822,13.8608,13.8737,35100.0
2006-06-08 13:35:00,32.47,32.51,32.47,32.48,34400.0,13.8694,13.8865,13.8694,13.8737,34400.0
2006-06-08 13:40:00,32.49,32.54,32.49,32.51,56400.0,13.8779,13.8993,13.8779,13.8865,56400.0
2006-06-08 13:45:00,32.51,32.54,32.46,32.46,25400.0,13.8865,13.8993,13.8651,13.8651,25400.0
2006-06-08 13:50:00,32.47,32.53,32.47,32.52,27000.0,13.8694,13.895,13.8694,13.8907,27000.0
2006-06-08 13:55:00,32.53,32.54,32.47,32.52,45900.0,13.895,13.8993,13.8694,13.8907,45900.0
2006-06-08 14:00:00,32.52,32.53,32.46,32.47,33600.0,13.8907,13.895,13.8651,13.8694,33600.0
2006-06-08 14:05:00,32.49,32.5,32.38,32.43,27100.0,13.8779,13.8822,13.8309,13.8523,27100.0
2006-06-08 14:10:00,32.43,32.48,32.43,32.48,36800.0,13.8523,13.8737,13.8523,13.8737,36800.0
2006-06-08 14:15:00,32.48,32.51,32.46,32.5,34600.0,13.8737,13.8865,13.8651,13.8822,34600.0
2006-06-08 14:20:00,32.5,32.52,32.45,32.45,26000.0,13.8822,13.8907,13.8608,13.8608,26000.0
2006-06-08 14:25:00,32.46,32.51,32.45,32.49,38300.0,13.8651,13.8865,13.8608,13.8779,38300.0
2006-06-08 14:30:00,32.5,32.5,32.45,32.48,22400.0,13.8822,13.8822,13.8608,13.8737,22400.0
2006-06-08 14:35:00,32.48,32.54,32.47,32.53,44400.0,13.8737,13.8993,13.8694,13.895,44400.0
2006-06-08 14:40:00,32.53,32.54,32.48,32.5,54600.0,13.895,13.8993,13.8737,13.8822,54600.0
2006-06-08 14:45:00,32.51,32.53,32.5,32.5,39200.0,13.8865,13.895,13.8822,13.8822,39200.0
2006-06-08 14:50:00,32.5,32.51,32.48,32.5,36000.0,13.8822,13.8865,13.8737,13.8822,36000.0
2006-06-08 14:55:00,32.5,32.51,32.44,32.46,38100.0,13.8822,13.8865,13.8566,13.8651,38100.0
2006-06-08 15:00:00,32.47,32.52,32.47,32.5,54400.0,13.8694,13.8907,13.8694,13.8822,54400.0
2006-06-08 15:05:00,32.5,32.5,32.46,32.48,36300.0,13.8822,13.8822,13.8651,13.8737,36300.0
2006-06-08 15:10:00,32.49,32.52,32.44,32.45,106300.0,13.8779,13.8907,13.8566,13.8608,106300.0
2006-06-08 15:15:00,32.45,32.47,32.42,32.45,79800.0,13.8608,13.8694,13.848,13.8608,79800.0
2006-06-08 15:20:00,32.46,32.46,32.4,32.41,39500.0,13.8651,13.8651,13.8395,13.8438,39500.0
2006-06-08 15:25:00,32.42,32.42,32.4,32.41,40900.0,13.848,13.848,13.8395,13.8438,40900.0
2006-06-08 15:30:00,32.41,32.46,32.4,32.45,57600.0,13.8438,13.8651,13.8395,13.8608,57600.0
2006-06-08 15:35:00,32.45,32.51,32.45,32.49,48700.0,13.8608,13.8865,13.8608,13.8779,48700.0
2006-06-08 15:40:00,32.49,32.5,32.41,32.49,53700.0,13.8779,13.8822,13.8438,13.8779,53700.0
2006-06-08 15:45:00,32.48,32.51,32.45,32.47,54900.0,13.8737,13.8865,13.8608,13.8694,54900.0
2006-06-08 15:50:00,32.47,32.5,32.44,32.48,49100.0,13.8694,13.8822,13.8566,13.8737,49100.0
2006-06-08 15:55:00,32.49,32.52,32.47,32.48,75900.0,13.8779,13.8907,13.8694,13.8737,75900.0
2006-06-09 09:30:00,32.29,32.42,32.29,32.38,101300.0,13.7925,13.848,13.7925,13.8309,101300.0
2006-06-09 09:35:00,32.38,32.43,32.33,32.4,40600.0,13.8309,13.8523,13.8096,13.8395,40600.0
2006-06-09 09:40:00,32.37,32.43,32.31,32.4,50500.0,13.8267,13.8523,13.801,13.8395,50500.0
2006-06-09 09:45:00,32.39,32.53,32.39,32.46,39100.0,13.8352,13.895,13.8352,13.8651,39100.0
2006-06-09 09:50:00,32.5,32.56,32.5,32.54,28400.0,13.8822,13.9078,13.8822,13.8993,28400.0
2006-06-09 09:55:00,32.55,32.71,32.52,32.69,71000.0,13.9036,13.9719,13.8907,13.9634,71000.0
2006-06-09 10:00:00,32.69,32.69,32.63,32.63,47500.0,13.9634,13.9634,13.9377,13.9377,47500.0
2006-06-09 10:05:00,32.64,32.65,32.55,32.61,42900.0,13.942,13.9463,13.9036,13.9292,42900.0
2006-06-09 10:10:00,32.61,32.62,32.52,32.55,22000.0,13.9292,13.9335,13.8907,13.9036,22000.0
2006-06-09 10:15:00,32.53,32.58,32.48,32.56,34000.0,13.895,13.9164,13.8737,13.9078,34000.0
2006-06-09 10:20:00,32.56,32.6,32.52,32.57,16400.0,13.9078,13.9249,13.8907,13.9121,16400.0
2006-06-09 10:25:00,32.59,32.59,32.53,32.55,15300.0,13.9206,13.9206,13.895,13.9036,15300.0
2006-06-09 10:30:00,32.55,32.62,32.54,32.6,35500.0,13.9036,13.9335,13.8993,13.9249,35500.0
2006-06-09 10:35:00,32.59,32.63,32.59,32.63,23800.0,13.9206,13.9377,13.9206,13.9377,23800.0
2006-06-09 10:40:00,32.63,32.66,32.59,32.62,39800.0,13.9377,13.9505,13.9206,13.9335,39800.0
2006-06-09 10:45:00,32.62,32.63,32.6,32.6,5400.0,13.9335,13.9377,13.9249,13.9249,5400.0
2006-06-09 10:50:00,32.62,32.63,32.56,32.58,10600.0,13.9335,13.9377,13.9078,13.9164,10600.0
2006-06-09 10:55:00,32.58,32.64,32.58,32.61,55600.0,13.9164,13.942,13.9164,13.9292,55600.0
2006-06-09 11:00:00,32.61,32.67,32.61,32.67,24500.0,13.9292,13.9548,13.9292,13.9548,24500.0
2006-06-09 11:05:00,32.69,32.72,32.68,32.69,33100.0,13.9634,13.9762,13.9591,13.9634,33100.0
2006-06-09 11:10:00,32.69,32.7,32.66,32.67,33400.0,13.9634,13.9676,13.9505,13.9548,33400.0
2006-06-09 11:15:00,32.67,32.67,32.64,32.66,25800.0,13.9548,13.9548,13.942,13.9505,25800.0
2006-06-09 11:20:00,32.66,32.72,32.65,32.71,29100.0,13.9505,13.9762,13.9463,13.9719,29100.0
2006-06-09 11:25:00,32.7,32.72,32.7,32.72,33300.0,13.9676,13.9762,13.9676,13.9762,33300.0
2006-06-09 11:30:00,32.72,32.75,32.72,32.75,54500.0,13.9762,13.989,13.9762,13.989,54500.0
2006-06-09 11:35:00,32.74,32.76,32.73,32.73,43100.0,13.9847,13.9933,13.9804,13.9804,43100.0
2006-06-09 11:40:00,32.73,32.73,32.7,32.73,18600.0,13.9804,13.9804,13.9676,13.9804,18600.0
2006-06-09 11:45:00,32.72,32.73,32.68,32.71,42500.0,13.9762,13.9804,13.9591,13.9719,42500.0
2006-06-09 11:50:00,32.71,32.71,32.65,32.67,35200.0,13.9719,13.9719,13.9463,13.9548,35200.0
2006-06-09 11:55:00,32.67,32.73,32.66,32.7,21300.0,13.9548,13.9804,13.9505,13.9676,21300.0
2006-06-09 12:00:00,32.7,32.73,32.7,32.72,5300.0,13.9676,13.9804,13.9676,13.9762,5300.0
2006-06-09 12:05:00,32.73,32.8,32.73,32.79,36600.0,13.9804,14.0103,13.9804,14.0061,36600.0
2006-06-09 12:10:00,32.79,32.8,32.76,32.76,18500.0,14.0061,14.0103,13.9933,13.9933,18500.0
2006-06-09 12:15:00,32.77,32.8,32.76,32.78,13300.0,13.9975,14.0103,13.9933,14.0018,13300.0
2006-06-09 12:20:00,32.78,32.79,32.76,32.76,4200.0,14.0018,14.0061,13.9933,13.9933,4200.0
2006-06-09 12:25:00,32.75,32.78,32.72,32.73,9800.0,13.989,14.0018,13.9762,13.9804,9800.0
2006-06-09 12:30:00,32.74,32.76,32.71,32.74,13600.0,13.9847,13.9933,13.9719,13.9847,13600.0
2006-06-09 12:35:00,32.74,32.76,32.73,32.74,14400.0,13.9847,13.9933,13.9804,13.9847,14400.0
2006-06-09 12:40:00,32.76,32.76,32.73,32.73,9700.0,13.9933,13.9933,13.9804,13.9804,9700.0
2006-06-09 12:45:00,32.73,32.76,32.72,32.75,4500.0,13.9804,13.9933,13.9762,13.989,4500.0
2006-06-09 12:50:00,32.75,32.77,32.73,32.77,10900.0,13.989,13.9975,13.9804,13.9975,10900.0
2006-06-09 12:55:00,32.76,32.77,32.65,32.67,23900.0,13.9933,13.9975,13.9463,13.9548,23900.0
2006-06-09 13:00:00,32.65,32.67,32.64,32.65,6400.0,13.9463,13.9548,13.942,13.9463,6400.0
2006-06-09 13:05:00,32.66,32.71,32.63,32.71,15400.0,13.9505,13.9719,13.9377,13.9719,15400.0
2006-06-09 13:10:00,32.72,32.73,32.7,32.71,16100.0,13.9762,13.9804,13.9676,13.9719,16100.0
2006-06-09 13:15:00,32.71,32.72,32.66,32.68,11100.0,13.9719,13.9762,13.9505,13.9591,11100.0
2006-06-09 13:20:00,32.67,32.72,32.67,32.72,10900.0,13.9548,13.9762,13.9548,13.9762,10900.0
2006-06-09 13:25:00,32.72,32.72,32.7,32.7,5600.0,13.9762,13.9762,13.9676,13.9676,5600.0
2006-06-09 13:30:00,32.7,32.71,32.68,32.71,4700.0,13.9676,13.9719,13.9591,13.9719,4700.0
2006-06-09 13:35:00,32.7,32.73,32.68,32.7,15800.0,13.9676,13.9804,13.9591,13.9676,15800.0
2006-06-09 13:40:00,32.7,32.7,32.67,32.69,8200.0,13.9676,13.9676,13.9548,13.9634,8200.0
2006-06-09 13:45:00,32.69,32.71,32.67,32.67,9600.0,13.9634,13.9719,13.9548,13.9548,9600.0
2006-06-09 13:50:00,32.69,32.72,32.68,32.72,8900.0,13.9634,13.9762,13.9591,13.9762,8900.0
2006-06-09 13:55:00,32.7,32.73,32.7,32.71,9500.0,13.9676,13.9804,13.9676,13.9719,9500.0
2006-06-09 14:00:00,32.7,32.74,32.7,32.74,6000.0,13.9676,13.9847,13.9676,13.9847,6000.0
2006-06-09 14:05:00,32.73,32.76,32.72,32.75,6500.0,13.9804,13.9933,13.9762,13.989,6500.0
2006-06-09 14:10:00,32.75,32.77,32.74,32.76,13600.0,13.989,13.9975,13.9847,13.9933,13600.0
2006-06-09 14:15:00,32.76,32.76,32.71,32.71,13200.0,13.9933,13.9933,13.9719,13.9719,13200.0
2006-06-09 14:20:00,32.72,32.78,32.71,32.76,11600.0,13.9762,14.0018,13.9719,13.9933,11600.0
2006-06-09 14:25:00,32.77,32.79,32.75,32.79,11100.0,13.9975,14.0061,13.989,14.0061,11100.0
2006-06-09 14:30:00,32.78,32.79,32.77,32.78,10700.0,14.0018,14.0061,13.9975,14.0018,10700.0
2006-06-09 14:35:00,32.78,32.78,32.76,32.76,12400.0,14.0018,14.0018,13.9933,13.9933,12400.0
2006-06-09 14:40:00,32.78,32.79,32.76,32.77,13400.0,14.0018,14.0061,13.9933,13.9975,13400.0
2006-06-09 14:45:00,32.77,32.78,32.71,32.73,20700.0,13.9975,14.0018,13.9719,13.9804,20700.0
2006-06-09 14:50:00,32.73,32.75,32.71,32.74,22000.0,13.9804,13.989,13.9719,13.9847,22000.0
2006-06-09 14:55:00,32.75,32.75,32.67,32.67,33500.0,13.989,13.989,13.9548,13.9548,33500.0
2006-06-09 15:00:00,32.68,32.71,32.63,32.67,41300.0,13.9591,13.9719,13.9377,13.9548,41300.0
2006-06-09 15:05:00,32.66,32.7,32.65,32.7,33400.0,13.9505,13.9676,13.9463,13.9676,33400.0
2006-06-09 15:10:00,32.69,32.73,32.67,32.7,41800.0,13.9634,13.9804,13.9548,13.9676,41800.0
2006-06-09 15:15:00,32.7,32.75,32.7,32.74,29900.0,13.9676,13.989,13.9676,13.9847,29900.0
2006-06-09 15:20:00,32.74,32.74,32.65,32.66,39300.0,13.9847,13.9847,13.9463,13.9505,39300.0
2006-06-09 15:25:00,32.66,32.71,32.66,32.71,41700.0,13.9505,13.9719,13.9505,13.9719,41700.0
2006-06-09 15:30:00,32.71,32.71,32.65,32.68,30000.0,13.9719,13.9719,13.9463,13.9591,30000.0
2006-06-09 15:35:00,32.68,32.72,32.66,32.72,48000.0,13.9591,13.9762,13.9505,13.9762,48000.0
2006-06-09 15:40:00,32.71,32.75,32.65,32.71,50300.0,13.9719,13.989,13.9463,13.9719,50300.0
2006-06-09 15:45:00,32.71,32.71,32.66,32.69,40600.0,13.9719,13.9719,13.9505,13.9634,40600.0
2006-06-09 15:50:00,32.69,32.69,32.62,32.64,69600.0,13.9634,13.9634,13.9335,13.942,69600.0
2006-06-09 15:55:00,32.64,32.65,32.59,32.61,56700.0,13.942,13.9463,13.9206,13.9292,56700.0
2006-06-12 09:30:00,32.56,32.62,32.55,32.56,43500.0,13.9078,13.9335,13.9036,13.9078,43500.0
2006-06-12 09:35:00,32.56,32.68,32.56,32.65,19900.0,13.9078,13.9591,13.9078,13.9463,19900.0
2006-06-12 09:40:00,32.65,32.67,32.61,32.64,12500.0,13.9463,13.9548,13.9292,13.942,12500.0
2006-06-12 09:45:00,32.64,32.65,32.6,32.63,19000.0,13.942,13.9463,13.9249,13.9377,19000.0
2006-06-12 09:50:00,32.63,32.64,32.6,32.6,19600.0,13.9377,13.942,13.9249,13.9249,19600.0
2006-06-12 09:55:00,32.6,32.69,32.6,32.66,36300.0,13.9249,13.9634,13.9249,13.9505,36300.0
2006-06-12 10:00:00,32.63,32.74,32.63,32.73,36500.0,13.9377,13.9847,13.9377,13.9804,36500.0
2006-06-12 10:05:00,32.7,32.8,32.7,32.78,68900.0,13.9676,14.0103,13.9676,14.0018,68900.0
2006-06-12 10:10:00,32.79,32.79,32.73,32.77,74100.0,14.0061,14.0061,13.9804,13.9975,74100.0
2006-06-12 10:15:00,32.78,32.81,32.75,32.79,27800.0,14.0018,14.0146,13.989,14.0061,27800.0
2006-06-12 10:20:00,32.79,32.81,32.74,32.81,33900.0,14.0061,14.0146,13.9847,14.0146,33900.0
2006-06-12 10:25:00,32.79,32.83,32.77,32.83,21800.0,14.0061,14.0232,13.9975,14.0232,21800.0
2006-06-12 10:30:00,32.82,32.87,32.81,32.83,28100.0,14.0189,14.0402,14.0146,14.0232,28100.0
2006-06-12 10:35:00,32.84,32.85,32.8,32.82,13000.0,14.0274,14.0317,14.0103,14.0189,13000.0
2006-06-12 10:40:00,32.8,32.83,32.77,32.78,15300.0,14.0103,14.0232,13.9975,14.0018,15300.0
2006-06-12 10:45:00,32.78,32.82,32.76,32.77,15000.0,14.0018,14.0189,13.9933,13.9975,15000.0
2006-06-12 10:50:00,32.77,32.8,32.76,32.8,10100.0,13.9975,14.0103,13.9933,14.0103,10100.0
2006-06-12 10:55:00,32.79,32.8,32.74,32.75,29100.0,14.0061,14.0103,13.9847,13.989,29100.0
2006-06-12 11:00:00,32.75,32.77,32.69,32.69,30800.0,13.989,13.9975,13.9634,13.9634,30800.0
2006-06-12 11:05:00,32.69,32.78,32.69,32.77,25500.0,13.9634,14.0018,13.9634,13.9975,25500.0
2006-06-12 11:10:00,32.75,32.8,32.74,32.8,33300.0,13.989,14.0103,13.9847,14.0103,33300.0
2006-06-12 11:15:00,32.78,32.78,32.72,32.75,25000.0,14.0018,14.0018,13.9762,13.989,25000.0
2006-06-12 11:20:00,32.75,32.77,32.72,32.77,24500.0,13.989,13.9975,13.9762,13.9975,24500.0
2006-06-12 11:25:00,32.76,32.8,32.76,32.79,18600.0,13.9933,14.0103,13.9933,14.0061,18600.0
2006-06-12 11:30:00,32.8,32.85,32.77,32.83,40100.0,14.0103,14.0317,13.9975,14.0232,40100.0
2006-06-12 11:35:00,32.83,32.85,32.8,32.84,15800.0,14.0232,14.0317,14.0103,14.0274,15800.0
2006-06-12 11:40:00,32.83,32.85,32.81,32.83,15900.0,14.0232,14.0317,14.0146,14.0232,15900.0
2006-06-12 11:45:00,32.81,32.84,32.79,32.84,29000.0,14.0146,14.0274,14.0061,14.0274,29000.0
2006-06-12 11:50:00,32.83,32.87,32.82,32.86,17500.0,14.0232,14.0402,14.0189,14.036,17500.0
2006-06-12 11:55:00,32.85,32.88,32.84,32.88,8400.0,14.0317,14.0445,14.0274,14.0445,8400.0
2006-06-12 12:00:00,32.89,32.9,32.85,32.9,19300.0,14.0488,14.0531,14.0317,14.0531,19300.0
2006-06-12 12:05:00,32.9,32.91,32.88,32.88,10900.0,14.0531,14.0573,14.0445,14.0445,10900.0
2006-06-12 12:10:00,32.89,32.9,32.87,32.89,9700.0,14.0488,14.0531,14.0402,14.0488,9700.0
2006-06-12 12:15:00,32.89,32.93,32.89,32.92,15700.0,14.0488,14.0659,14.0488,14.0616,15700.0
2006-06-12 12:20:00,32.92,32.94,32.89,32.93,22900.0,14.0616,14.0701,14.0488,14.0659,22900.0
2006-06-12 12:25:00,32.93,32.94,32.91,32.94,24800.0,14.0659,14.0701,14.0573,14.0701,24800.0
2006-06-12 12:30:00,32.94,32.95,32.93,32.95,14700.0,14.0701,14.0744,14.0659,14.0744,14700.0
2006-06-12 12:35:00,32.94,32.97,32.93,32.94,27100.0,14.0701,14.083,14.0659,14.0701,27100.0
2006-06-12 12:40:00,32.93,32.99,32.91,32.98,28600.0,14.0659,14.0915,14.0573,14.0872,28600.0
2006-06-12 12:45:00,32.99,33.0,32.97,32.99,17100.0,14.0915,14.0958,14.083,14.0915,17100.0
2006-06-12 12:50:00,32.98,32.99,32.97,32.99,11500.0,14.0872,14.0915,14.083,14.0915,11500.0
2006-06-12 12:55:00,32.98,32.99,32.97,32.99,11500.0,14.0872,14.0915,14.083,14.0915,11500.0
2006-06-12 13:00:00,32.99,32.99,32.91,32.93,21900.0,14.0915,14.0915,14.0573,14.0659,21900.0
2006-06-12 13:05:00,32.94,33.01,32.94,33.01,85000.0,14.0701,14.1,14.0701,14.1,85000.0
2006-06-12 13:10:00,33.01,33.04,33.0,33.01,40300.0,14.1,14.1129,14.0958,14.1,40300.0
2006-06-12 13:15:00,33.01,33.03,33.01,33.02,8000.0,14.1,14.1086,14.1,14.1043,8000.0
2006-06-12 13:20:00,33.02,33.02,32.96,32.96,23400.0,14.1043,14.1043,14.0787,14.0787,23400.0
2006-06-12 13:25:00,32.96,32.99,32.96,32.98,15500.0,14.0787,14.0915,14.0787,14.0872,15500.0
2006-06-12 13:30:00,32.96,32.98,32.95,32.96,12900.0,14.0787,14.0872,14.0744,14.0787,12900.0
2006-06-12 13:35:00,32.95,32.95,32.88,32.92,13900.0,14.0744,14.0744,14.0445,14.0616,13900.0
2006-06-12 13:40:00,32.93,32.93,32.9,32.91,10400.0,14.0659,14.0659,14.0531,14.0573,10400.0
2006-06-12 13:45:00,32.91,32.93,32.87,32.9,27500.0,14.0573,14.0659,14.0402,14.0531,27500.0
2006-06-12 13:50:00,32.9,32.92,32.88,32.92,11500.0,14.0531,14.0616,14.0445,14.0616,11500.0
2006-06-12 13:55:00,32.91,32.94,32.89,32.93,17200.0,14.0573,14.0701,14.0488,14.0659,17200.0
2006-06-12 14:00:00,32.93,32.94,32.88,32.89,22300.0,14.0659,14.0701,14.0445,14.0488,22300.0
2006-06-12 14:05:00,32.89,32.9,32.85,32.85,21300.0,14.0488,14.0531,14.0317,14.0317,21300.0
2006-06-12 14:10:00,32.85,32.88,32.83,32.84,21300.0,14.0317,14.0445,14.0232,14.0274,21300.0
2006-06-12 14:15:00,32.84,32.84,32.79,32.82,15600.0,14.0274,14.0274,14.0061,14.0189,15600.0
2006-06-12 14:20:00,32.83,32.86,32.8,32.83,7900.0,14.0232,14.036,14.0103,14.0232,7900.0
2006-06-12 14:25:00,32.86,32.89,32.86,32.87,6000.0,14.036,14.0488,14.036,14.0402,6000.0
2006-06-12 14:30:00,32.86,32.92,32.85,32.89,12600.0,14.036,14.0616,14.0317,14.0488,12600.0
2006-06-12 14:35:00,32.88,32.93,32.88,32.9,13900.0,14.0445,14.0659,14.0445,14.0531,13900.0
2006-06-12 14:40:00,32.91,32.93,32.88,32.88,18900.0,14.0573,14.0659,14.0445,14.0445,18900.0
2006-06-12 14:45:00,32.89,32.91,32.85,32.88,27500.0,14.0488,14.0573,14.0317,14.0445,27500.0
2006-06-12 14:50:00,32.87,32.91,32.86,32.88,15700.0,14.0402,14.0573,14.036,14.0445,15700.0
2006-06-12 14:55:00,32.88,32.9,32.83,32.84,11700.0,14.0445,14.0531,14.0232,14.0274,11700.0
2006-06-12 15:00:00,32.85,32.87,32.84,32.84,15800.0,14.0317,14.0402,14.0274,14.0274,15800.0
2006-06-12 15:05:00,32.83,32.85,32.8,32.8,44000.0,14.0232,14.0317,14.0103,14.0103,44000.0
2006-06-12 15:10:00,32.81,32.83,32.81,32.82,50000.0,14.0146,14.0232,14.0146,14.0189,50000.0
2006-06-12 15:15:00,32.82,32.84,32.79,32.81,49500.0,14.0189,14.0274,14.0061,14.0146,49500.0
2006-06-12 15:20:00,32.8,32.8,32.77,32.78,41800.0,14.0103,14.0103,13.9975,14.0018,41800.0
2006-06-12 15:25:00,32.77,32.78,32.73,32.76,61000.0,13.9975,14.0018,13.9804,13.9933,61000.0
2006-06-12 15:30:00,32.77,32.77,32.67,32.67,53500.0,13.9975,13.9975,13.9548,13.9548,53500.0
2006-06-12 15:35:00,32.67,32.85,32.67,32.84,92100.0,13.9548,14.0317,13.9548,14.0274,92100.0
2006-06-12 15:40:00,32.84,32.85,32.81,32.81,65300.0,14.0274,14.0317,14.0146,14.0146,65300.0
2006-06-12 15:45:00,32.82,32.88,32.82,32.85,57400.0,14.0189,14.0445,14.0189,14.0317,57400.0
2006-06-12 15:50:00,32.85,32.86,32.8,32.83,83100.0,14.0317,14.036,14.0103,14.0232,83100.0
2006-06-12 15:55:00,32.81,32.82,32.77,32.8,99600.0,14.0146,14.0189,13.9975,14.0103,99600.0
2006-06-13 09:30:00,32.72,32.79,32.69,32.7,45800.0,13.9762,14.0061,13.9634,13.9676,45800.0
2006-06-13 09:35:00,32.71,32.8,32.63,32.75,39500.0,13.9719,14.0103,13.9377,13.989,39500.0
2006-06-13 09:40:00,32.74,32.84,32.72,32.8,18800.0,13.9847,14.0274,13.9762,14.0103,18800.0
2006-06-13 09:45:00,32.82,32.86,32.72,32.86,15200.0,14.0189,14.036,13.9762,14.036,15200.0
2006-06-13 09:50:00,32.85,32.92,32.83,32.89,62300.0,14.0317,14.0616,14.0232,14.0488,62300.0
2006-06-13 09:55:00,32.88,32.92,32.8,32.86,82200.0,14.0445,14.0616,14.0103,14.036,82200.0
2006-06-13 10:00:00,32.85,32.88,32.79,32.83,32400.0,14.0317,14.0445,14.0061,14.0232,32400.0
2006-06-13 10:05:00,32.83,32.85,32.8,32.85,34700.0,14.0232,14.0317,14.0103,14.0317,34700.0
2006-06-13 10:10:00,32.84,32.9,32.8,32.87,41400.0,14.0274,14.0531,14.0103,14.0402,41400.0
2006-06-13 10:15:00,32.88,32.91,32.81,32.82,45300.0,14.0445,14.0573,14.0146,14.0189,45300.0
2006-06-13 10:20:00,32.83,32.84,32.71,32.74,47700.0,14.0232,14.0274,13.9719,13.9847,47700.0
2006-06-13 10:25:00,32.73,32.81,32.72,32.81,30400.0,13.9804,14.0146,13.9762,14.0146,30400.0
2006-06-13 10:30:00,32.8,32.82,32.77,32.79,32100.0,14.0103,14.0189,13.9975,14.0061,32100.0
2006-06-13 10:35:00,32.79,32.8,32.73,32.75,20800.0,14.0061,14.0103,13.9804,13.989,20800.0
2006-06-13 10:40:00,32.74,32.76,32.68,32.71,39400.0,13.9847,13.9933,13.9591,13.9719,39400.0
2006-06-13 10:45:00,32.72,32.79,32.7,32.75,27300.0,13.9762,14.0061,13.9676,13.989,27300.0
2006-06-13 10:50:00,32.75,32.76,32.7,32.75,53300.0,13.989,13.9933,13.9676,13.989,53300.0
2006-06-13 10:55:00,32.75,32.79,32.74,32.75,26800.0,13.989,14.0061,13.9847,13.989,26800.0
2006-06-13 11:00:00,32.75,32.79,32.68,32.73,36300.0,13.989,14.0061,13.9591,13.9804,36300.0
2006-06-13 11:05:00,32.74,32.77,32.66,32.7,26300.0,13.9847,13.9975,13.9505,13.9676,26300.0
2006-06-13 11:10:00,32.67,32.71,32.66,32.69,46700.0,13.9548,13.9719,13.9505,13.9634,46700.0
2006-06-13 11:15:00,32.7,32.73,32.67,32.71,48600.0,13.9676,13.9804,13.9548,13.9719,48600.0
2006-06-13 11:20:00,32.71,32.73,32.7,32.73,19900.0,13.9719,13.9804,13.9676,13.9804,19900.0
2006-06-13 11:25:00,32.72,32.77,32.71,32.75,35200.0,13.9762,13.9975,13.9719,13.989,35200.0
2006-06-13 11:30:00,32.75,32.76,32.72,32.72,37200.0,13.989,13.9933,13.9762,13.9762,37200.0
2006-06-13 11:35:00,32.72,32.73,32.67,32.69,31200.0,13.9762,13.9804,13.9548,13.9634,31200.0
2006-06-13 11:40:00,32.69,32.69,32.62,32.62,39000.0,13.9634,13.9634,13.9335,13.9335,39000.0
2006-06-13 11:45:00,32.63,32.77,32.63,32.76,45500.0,13.9377,13.9975,13.9377,13.9933,45500.0
2006-06-13 11:50:00,32.74,32.74,32.69,32.7,39500.0,13.9847,13.9847,13.9634,13.9676,39500.0
2006-06-13 11:55:00,32.7,32.76,32.7,32.76,24000.0,13.9676,13.9933,13.9676,13.9933,24000.0
2006-06-13 12:00:00,32.76,32.76,32.72,32.73,19200.0,13.9933,13.9933,13.9762,13.9804,19200.0
2006-06-13 12:05:00,32.73,32.76,32.71,32.76,16800.0,13.9804,13.9933,13.9719,13.9933,16800.0
2006-06-13 12:10:00,32.77,32.79,32.73,32.79,30600.0,13.9975,14.0061,13.9804,14.0061,30600.0
2006-06-13 12:15:00,32.79,32.79,32.71,32.75,34100.0,14.0061,14.0061,13.9719,13.989,34100.0
2006-06-13 12:20:00,32.77,32.77,32.7,32.71,27500.0,13.9975,13.9975,13.9676,13.9719,27500.0
2006-06-13 12:25:00,32.69,32.72,32.66,32.7,21600.0,13.9634,13.9762,13.9505,13.9676,21600.0
2006-06-13 12:30:00,32.71,32.73,32.69,32.7,28700.0,13.9719,13.9804,13.9634,13.9676,28700.0
2006-06-13 12:35:00,32.7,32.73,32.68,32.68,14500.0,13.9676,13.9804,13.9591,13.9591,14500.0
2006-06-13 12:40:00,32.68,32.7,32.66,32.69,12500.0,13.9591,13.9676,13.9505,13.9634,12500.0
2006-06-13 12:45:00,32.69,32.71,32.68,32.7,17500.0,13.9634,13.9719,13.9591,13.9676,17500.0
2006-06-13 12:50:00,32.69,32.71,32.67,32.68,12800.0,13.9634,13.9719,13.9548,13.9591,12800.0
2006-06-13 12:55:00,32.68,32.69,32.64,32.66,15500.0,13.9591,13.9634,13.942,13.9505,15500.0
2006-06-13 13:00:00,32.67,32.67,32.61,32.63,24600.0,13.9548,13.9548,13.9292,13.9377,24600.0
2006-06-13 13:05:00,32.62,32.63,32.58,32.59,30400.0,13.9335,13.9377,13.9164,13.9206,30400.0
2006-06-13 13:10:00,32.6,32.6,32.56,32.57,32100.0,13.9249,13.9249,13.9078,13.9121,32100.0
2006-06-13 13:15:00,32.57,32.59,32.52,32.55,63200.0,13.9121,13.9206,13.8907,13.9036,63200.0
2006-06-13 13:20:00,32.56,32.61,32.55,32.6,25400.0,13.9078,13.9292,13.9036,13.9249,25400.0
2006-06-13 13:25:00,32.58,32.6,32.55,32.57,19200.0,13.9164,13.9249,13.9036,13.9121,19200.0
2006-06-13 13:30:00,32.57,32.6,32.54,32.58,30000.0,13.9121,13.9249,13.8993,13.9164,30000.0
2006-06-13 13:35:00,32.58,32.59,32.55,32.56,22500.0,13.9164,13.9206,13.9036,13.9078,22500.0
2006-06-13 13:40:00,32.57,32.59,32.55,32.58,31000.0,13.9121,13.9206,13.9036,13.9164,31000.0
2006-06-13 13:45:00,32.58,32.67,32.58,32.66,48500.0,13.9164,13.9548,13.9164,13.9505,48500.0
2006-06-13 13:50:00,32.67,32.68,32.64,32.65,26700.0,13.9548,13.9591,13.942,13.9463,26700.0
2006-06-13 13:55:00,32.65,32.68,32.63,32.67,44200.0,13.9463,13.9591,13.9377,13.9548,44200.0
2006-06-13 14:00:00,32.67,32.7,32.67,32.7,34100.0,13.9548,13.9676,13.9548,13.9676,34100.0
2006-06-13 14:05:00,32.68,32.73,32.68,32.71,26000.0,13.9591,13.9804,13.9591,13.9719,26000.0
2006-06-13 14:10:00,32.71,32.72,32.69,32.69,16100.0,13.9719,13.9762,13.9634,13.9634,16100.0
2006-06-13 14:15:00,32.7,32.73,32.67,32.73,28300.0,13.9676,13.9804,13.9548,13.9804,28300.0
2006-06-13 14:20:00,32.72,32.72,32.65,32.68,23600.0,13.9762,13.9762,13.9463,13.9591,23600.0
2006-06-13 14:25:00,32.68,32.71,32.63,32.69,36600.0,13.9591,13.9719,13.9377,13.9634,36600.0
2006-06-13 14:30:00,32.69,32.71,32.6,32.6,20900.0,13.9634,13.9719,13.9249,13.9249,20900.0
2006-06-13 14:35:00,32.61,32.63,32.55,32.61,42200.0,13.9292,13.9377,13.9036,13.9292,42200.0
2006-06-13 14:40:00,32.61,32.67,32.58,32.67,40500.0,13.9292,13.9548,13.9164,13.9548,40500.0
2006-06-13 14:45:00,32.67,32.67,32.57,32.57,23500.0,13.9548,13.9548,13.9121,13.9121,23500.0
2006-06-13 14:50:00,32.57,32.59,32.55,32.59,31300.0,13.9121,13.9206,13.9036,13.9206,31300.0
2006-06-13 14:55:00,32.59,32.6,32.5,32.51,39600.0,13.9206,13.9249,13.8822,13.8865,39600.0
2006-06-13 15:00:00,32.5,32.5,32.44,32.47,62400.0,13.8822,13.8822,13.8566,13.8694,62400.0
2006-06-13 15:05:00,32.45,32.47,32.41,32.42,29800.0,13.8608,13.8694,13.8438,13.848,29800.0
2006-06-13 15:10:00,32.43,32.45,32.38,32.38,72300.0,13.8523,13.8608,13.8309,13.8309,72300.0
2006-06-13 15:15:00,32.38,32.38,32.32,32.38,46600.0,13.8309,13.8309,13.8053,13.8309,46600.0
2006-06-13 15:20:00,32.38,32.44,32.37,32.43,51600.0,13.8309,13.8566,13.8267,13.8523,51600.0
2006-06-13 15:25:00,32.43,32.62,32.43,32.58,62500.0,13.8523,13.9335,13.8523,13.9164,62500.0
2006-06-13 15:30:00,32.58,32.63,32.5,32.63,41000.0,13.9164,13.9377,13.8822,13.9377,41000.0
2006-06-13 15:35:00,32.62,32.64,32.52,32.55,43500.0,13.9335,13.942,13.8907,13.9036,43500.0
2006-06-13 15:40:00,32.55,32.61,32.55,32.6,51800.0,13.9036,13.9292,13.9036,13.9249,51800.0
2006-06-13 15:45:00,32.59,32.59,32.47,32.51,56400.0,13.9206,13.9206,13.8694,13.8865,56400.0
2006-06-13 15:50:00,32.5,32.51,32.43,32.44,66700.0,13.8822,13.8865,13.8523,13.8566,66700.0
2006-06-13 15:55:00,32.44,32.45,32.37,32.41,96700.0,13.8566,13.8608,13.8267,13.8438,96700.0
2006-06-14 09:30:00,32.27,32.4,32.26,32.36,70600.0,13.784,13.8395,13.7797,13.8224,70600.0
2006-06-14 09:35:00,32.36,32.42,32.32,32.32,33800.0,13.8224,13.848,13.8053,13.8053,33800.0
2006-06-14 09:40:00,32.31,32.31,32.15,32.16,51200.0,13.801,13.801,13.7327,13.737,51200.0
2006-06-14 09:45:00,32.17,32.21,32.09,32.14,32000.0,13.7412,13.7583,13.7071,13.7284,32000.0
2006-06-14 09:50:00,32.15,32.25,32.13,32.25,45800.0,13.7327,13.7754,13.7242,13.7754,45800.0
2006-06-14 09:55:00,32.23,32.29,32.19,32.25,27300.0,13.7669,13.7925,13.7498,13.7754,27300.0
2006-06-14 10:00:00,32.26,32.26,32.18,32.21,51900.0,13.7797,13.7797,13.7455,13.7583,51900.0
2006-06-14 10:05:00,32.21,32.25,32.19,32.2,32000.0,13.7583,13.7754,13.7498,13.7541,32000.0
2006-06-14 10:10:00,32.2,32.21,32.06,32.1,48800.0,13.7541,13.7583,13.6943,13.7113,48800.0
2006-06-14 10:15:00,32.1,32.16,32.06,32.09,42200.0,13.7113,13.737,13.6943,13.7071,42200.0
2006-06-14 10:20:00,32.09,32.11,32.04,32.09,31000.0,13.7071,13.7156,13.6857,13.7071,31000.0
2006-06-14 10:25:00,32.09,32.11,32.04,32.06,38400.0,13.7071,13.7156,13.6857,13.6943,38400.0
2006-06-14 10:30:00,32.08,32.18,32.08,32.18,47300.0,13.7028,13.7455,13.7028,13.7455,47300.0
2006-06-14 10:35:00,32.16,32.18,32.09,32.16,28000.0,13.737,13.7455,13.7071,13.737,28000.0
2006-06-14 10:40:00,32.16,32.16,32.1,32.13,29900.0,13.737,13.737,13.7113,13.7242,29900.0
2006-06-14 10:45:00,32.13,32.16,32.13,32.14,19200.0,13.7242,13.737,13.7242,13.7284,19200.0
2006-06-14 10:50:00,32.13,32.16,32.12,32.14,16900.0,13.7242,13.737,13.7199,13.7284,16900.0
2006-06-14 10:55:00,32.14,32.15,32.08,32.12,37800.0,13.7284,13.7327,13.7028,13.7199,37800.0
2006-06-14 11:00:00,32.12,32.14,32.05,32.09,34500.0,13.7199,13.7284,13.69,13.7071,34500.0
2006-06-14 11:05:00,32.09,32.11,32.06,32.11,17100.0,13.7071,13.7156,13.6943,13.7156,17100.0
2006-06-14 11:10:00,32.11,32.12,32.08,32.1,39100.0,13.7156,13.7199,13.7028,13.7113,39100.0
2006-06-14 11:15:00,32.12,32.15,32.11,32.13,26500.0,13.7199,13.7327,13.7156,13.7242,26500.0
2006-06-14 11:20:00,32.13,32.13,32.08,32.09,16600.0,13.7242,13.7242,13.7028,13.7071,16600.0
2006-06-14 11:25:00,32.08,32.09,32.06,32.08,13200.0,13.7028,13.7071,13.6943,13.7028,13200.0
2006-06-14 11:30:00,32.07,32.09,32.06,32.08,20900.0,13.6985,13.7071,13.6943,13.7028,20900.0
2006-06-14 11:35:00,32.06,32.06,31.96,31.97,62300.0,13.6943,13.6943,13.6515,13.6558,62300.0
2006-06-14 11:40:00,31.96,31.97,31.94,31.97,34800.0,13.6515,13.6558,13.643,13.6558,34800.0
2006-06-14 11:45:00,31.97,31.99,31.96,31.96,31900.0,13.6558,13.6644,13.6515,13.6515,31900.0
2006-06-14 11:50:00,31.97,31.97,31.94,31.95,20900.0,13.6558,13.6558,13.643,13.6473,20900.0
2006-06-14 11:55:00,31.96,31.98,31.94,31.94,21700.0,13.6515,13.6601,13.643,13.643,21700.0
2006-06-14 12:00:00,31.96,32.05,31.96,32.05,53200.0,13.6515,13.69,13.6515,13.69,53200.0
2006-06-14 12:05:00,32.05,32.07,32.02,32.04,24000.0,13.69,13.6985,13.6772,13.6857,24000.0
2006-06-14 12:10:00,32.05,32.14,32.05,32.13,14000.0,13.69,13.7284,13.69,13.7242,14000.0
2006-06-14 12:15:00,32.13,32.19,32.13,32.17,20800.0,13.7242,13.7498,13.7242,13.7412,20800.0
2006-06-14 12:20:00,32.17,32.2,32.16,32.19,11600.0,13.7412,13.7541,13.737,13.7498,11600.0
2006-06-14 12:25:00,32.19,32.19,32.15,32.16,13400.0,13.7498,13.7498,13.7327,13.737,13400.0
2006-06-14 12:30:00,32.16,32.17,32.11,32.11,7500.0,13.737,13.7412,13.7156,13.7156,7500.0
2006-06-14 12:35:00,32.11,32.14,32.1,32.13,11500.0,13.7156,13.7284,13.7113,13.7242,11500.0
2006-06-14 12:40:00,32.12,32.15,32.12,32.15,8300.0,13.7199,13.7327,13.7199,13.7327,8300.0
2006-06-14 12:45:00,32.15,32.15,32.11,32.11,6000.0,13.7327,13.7327,13.7156,13.7156,6000.0
2006-06-14 12:50:00,32.11,32.14,32.11,32.11,8100.0,13.7156,13.7284,13.7156,13.7156,8100.0
2006-06-14 12:55:00,32.12,32.15,32.11,32.14,6600.0,13.7199,13.7327,13.7156,13.7284,6600.0
2006-06-14 13:00:00,32.14,32.14,32.1,32.1,8300.0,13.7284,13.7284,13.7113,13.7113,8300.0
2006-06-14 13:05:00,32.1,32.12,32.05,32.05,10300.0,13.7113,13.7199,13.69,13.69,10300.0
2006-06-14 13:10:00,32.06,32.06,32.03,32.05,18100.0,13.6943,13.6943,13.6814,13.69,18100.0
2006-06-14 13:15:00,32.06,32.07,32.01,32.02,43300.0,13.6943,13.6985,13.6729,13.6772,43300.0
2006-06-14 13:20:00,32.03,32.1,32.01,32.06,19000.0,13.6814,13.7113,13.6729,13.6943,19000.0
2006-06-14 13:25:00,32.06,32.1,32.05,32.1,14800.0,13.6943,13.7113,13.69,13.7113,14800.0
2006-06-14 13:30:00,32.09,32.09,32.06,32.07,7000.0,13.7071,13.7071,13.6943,13.6985,7000.0
2006-06-14 13:35:00,32.07,32.07,32.02,32.06,180700.0,13.6985,13.6985,13.6772,13.6943,180700.0
2006-06-14 13:40:00,32.06,32.11,32.06,32.08,20300.0,13.6943,13.7156,13.6943,13.7028,20300.0
2006-06-14 13:45:00,32.08,32.17,32.07,32.15,20700.0,13.7028,13.7412,13.6985,13.7327,20700.0
2006-06-14 13:50:00,32.17,32.2,32.14,32.16,13800.0,13.7412,13.7541,13.7284,13.737,13800.0
2006-06-14 13:55:00,32.16,32.21,32.15,32.21,10900.0,13.737,13.7583,13.7327,13.7583,10900.0
2006-06-14 14:00:00,32.22,32.25,32.18,32.21,37500.0,13.7626,13.7754,13.7455,13.7583,37500.0
2006-06-14 14:05:00,32.22,32.3,32.2,32.29,21800.0,13.7626,13.7968,13.7541,13.7925,21800.0
2006-06-14 14:10:00,32.28,32.28,32.11,32.13,20200.0,13.7882,13.7882,13.7156,13.7242,20200.0
2006-06-14 14:15:00,32.14,32.15,32.04,32.05,17500.0,13.7284,13.7327,13.6857,13.69,17500.0
2006-06-14 14:20:00,32.05,32.11,32.05,32.1,17700.0,13.69,13.7156,13.69,13.7113,17700.0
2006-06-14 14:25:00,32.1,32.13,32.07,32.13,12200.0,13.7113,13.7242,13.6985,13.7242,12200.0
2006-06-14 14:30:00,32.13,32.14,32.06,32.06,16500.0,13.7242,13.7284,13.6943,13.6943,16500.0
2006-06-14 14:35:00,32.05,32.12,32.04,32.09,17800.0,13.69,13.7199,13.6857,13.7071,17800.0
2006-06-14 14:40:00,32.09,32.1,32.02,32.03,18700.0,13.7071,13.7113,13.6772,13.6814,18700.0
2006-06-14 14:45:00,32.03,32.06,32.0,32.06,41300.0,13.6814,13.6943,13.6686,13.6943,41300.0
2006-06-14 14:50:00,32.05,32.11,32.01,32.09,21700.0,13.69,13.7156,13.6729,13.7071,21700.0
2006-06-14 14:55:00,32.1,32.13,32.06,32.1,35500.0,13.7113,13.7242,13.6943,13.7113,35500.0
2006-06-14 15:00:00,32.1,32.14,32.1,32.11,44000.0,13.7113,13.7284,13.7113,13.7156,44000.0
2006-06-14 15:05:00,32.13,32.17,32.12,32.14,51700.0,13.7242,13.7412,13.7199,13.7284,51700.0
2006-06-14 15:10:00,32.13,32.13,32.04,32.1,25200.0,13.7242,13.7242,13.6857,13.7113,25200.0
2006-06-14 15:15:00,32.1,32.14,32.08,32.14,14300.0,13.7113,13.7284,13.7028,13.7284,14300.0
2006-06-14 15:20:00,32.15,32.16,32.11,32.11,17900.0,13.7327,13.737,13.7156,13.7156,17900.0
2006-06-14 15:25:00,32.1,32.15,32.1,32.13,31300.0,13.7113,13.7327,13.7113,13.7242,31300.0
2006-06-14 15:30:00,32.13,32.15,32.12,32.14,77200.0,13.7242,13.7327,13.7199,13.7284,77200.0
2006-06-14 15:35:00,32.14,32.17,32.13,32.15,32300.0,13.7284,13.7412,13.7242,13.7327,32300.0
2006-06-14 15:40:00,32.15,32.17,32.1,32.1,44700.0,13.7327,13.7412,13.7113,13.7113,44700.0
2006-06-14 15:45:00,32.11,32.16,32.11,32.16,44200.0,13.7156,13.737,13.7156,13.737,44200.0
2006-06-14 15:50:00,32.16,32.26,32.15,32.26,83700.0,13.737,13.7797,13.7327,13.7797,83700.0
2006-06-14 15:55:00,32.27,32.28,32.24,32.26,96300.0,13.784,13.7882,13.7711,13.7797,96300.0
2006-06-15 09:30:00,32.47,32.47,32.13,32.3,82300.0,13.8694,13.8694,13.7242,13.7968,82300.0
2006-06-15 09:35:00,32.26,32.32,32.19,32.32,31800.0,13.7797,13.8053,13.7498,13.8053,31800.0
2006-06-15 09:40:00,32.32,32.37,32.23,32.29,33200.0,13.8053,13.8267,13.7669,13.7925,33200.0
2006-06-15 09:45:00,32.31,32.32,32.26,32.27,16300.0,13.801,13.8053,13.7797,13.784,16300.0
2006-06-15 09:50:00,32.27,32.33,32.24,32.33,28300.0,13.784,13.8096,13.7711,13.8096,28300.0
2006-06-15 09:55:00,32.33,32.37,32.28,32.32,55900.0,13.8096,13.8267,13.7882,13.8053,55900.0
2006-06-15 10:00:00,32.31,32.31,32.19,32.24,19100.0,13.801,13.801,13.7498,13.7711,19100.0
2006-06-15 10:05:00,32.24,32.26,32.16,32.26,23300.0,13.7711,13.7797,13.737,13.7797,23300.0
2006-06-15 10:10:00,32.27,32.3,32.24,32.25,16600.0,13.784,13.7968,13.7711,13.7754,16600.0
2006-06-15 10:15:00,32.25,32.29,32.19,32.2,20400.0,13.7754,13.7925,13.7498,13.7541,20400.0
2006-06-15 10:20:00,32.2,32.25,32.17,32.2,20200.0,13.7541,13.7754,13.7412,13.7541,20200.0
2006-06-15 10:25:00,32.2,32.24,32.2,32.21,25100.0,13.7541,13.7711,13.7541,13.7583,25100.0
2006-06-15 10:30:00,32.2,32.22,32.19,32.22,15600.0,13.7541,13.7626,13.7498,13.7626,15600.0
2006-06-15 10:35:00,32.22,32.25,32.19,32.2,18900.0,13.7626,13.7754,13.7498,13.7541,18900.0
2006-06-15 10:40:00,32.19,32.31,32.19,32.29,21500.0,13.7498,13.801,13.7498,13.7925,21500.0
2006-06-15 10:45:00,32.29,32.31,32.28,32.29,27800.0,13.7925,13.801,13.7882,13.7925,27800.0
2006-06-15 10:50:00,32.28,32.3,32.28,32.3,19500.0,13.7882,13.7968,13.7882,13.7968,19500.0
2006-06-15 10:55:00,32.29,32.3,32.24,32.25,21500.0,13.7925,13.7968,13.7711,13.7754,21500.0
2006-06-15 11:00:00,32.25,32.27,32.24,32.26,11600.0,13.7754,13.784,13.7711,13.7797,11600.0
2006-06-15 11:05:00,32.26,32.26,32.23,32.24,25900.0,13.7797,13.7797,13.7669,13.7711,25900.0
2006-06-15 11:10:00,32.23,32.25,32.21,32.24,29800.0,13.7669,13.7754,13.7583,13.7711,29800.0
2006-06-15 11:15:00,32.24,32.3,32.23,32.28,38400.0,13.7711,13.7968,13.7669,13.7882,38400.0
2006-06-15 11:20:00,32.28,32.29,32.27,32.27,10100.0,13.7882,13.7925,13.784,13.784,10100.0
2006-06-15 11:25:00,32.27,32.28,32.24,32.24,18400.0,13.784,13.7882,13.7711,13.7711,18400.0
2006-06-15 11:30:00,32.24,32.25,32.2,32.21,25500.0,13.7711,13.7754,13.7541,13.7583,25500.0
2006-06-15 11:35:00,32.2,32.21,32.19,32.19,15500.0,13.7541,13.7583,13.7498,13.7498,15500.0
2006-06-15 11:40:00,32.19,32.21,32.16,32.18,27300.0,13.7498,13.7583,13.737,13.7455,27300.0
2006-06-15 11:45:00,32.18,32.2,32.17,32.2,25300.0,13.7455,13.7541,13.7412,13.7541,25300.0
2006-06-15 11:50:00,32.19,32.22,32.19,32.21,13100.0,13.7498,13.7626,13.7498,13.7583,13100.0
2006-06-15 11:55:00,32.2,32.22,32.2,32.22,4300.0,13.7541,13.7626,13.7541,13.7626,4300.0
2006-06-15 12:00:00,32.21,32.22,32.19,32.21,12600.0,13.7583,13.7626,13.7498,13.7583,12600.0
2006-06-15 12:05:00,32.2,32.22,32.2,32.2,1900.0,13.7541,13.7626,13.7541,13.7541,1900.0
2006-06-15 12:10:00,32.2,32.22,32.19,32.22,13400.0,13.7541,13.7626,13.7498,13.7626,13400.0
2006-06-15 12:15:00,32.22,32.23,32.22,32.23,9700.0,13.7626,13.7669,13.7626,13.7669,9700.0
2006-06-15 12:20:00,32.23,32.27,32.23,32.26,11100.0,13.7669,13.784,13.7669,13.7797,11100.0
2006-06-15 12:25:00,32.27,32.27,32.22,32.25,14300.0,13.784,13.784,13.7626,13.7754,14300.0
2006-06-15 12:30:00,32.23,32.25,32.22,32.24,10400.0,13.7669,13.7754,13.7626,13.7711,10400.0
2006-06-15 12:35:00,32.24,32.27,32.23,32.26,6600.0,13.7711,13.784,13.7669,13.7797,6600.0
2006-06-15 12:40:00,32.26,32.28,32.24,32.24,8600.0,13.7797,13.7882,13.7711,13.7711,8600.0
2006-06-15 12:45:00,32.25,32.25,32.23,32.23,4800.0,13.7754,13.7754,13.7669,13.7669,4800.0
2006-06-15 12:50:00,32.23,32.24,32.22,32.24,7100.0,13.7669,13.7711,13.7626,13.7711,7100.0
2006-06-15 12:55:00,32.23,32.24,32.23,32.23,6600.0,13.7669,13.7711,13.7669,13.7669,6600.0
2006-06-15 13:00:00,32.24,32.24,32.2,32.22,6500.0,13.7711,13.7711,13.7541,13.7626,6500.0
2006-06-15 13:05:00,32.21,32.23,32.21,32.22,3800.0,13.7583,13.7669,13.7583,13.7626,3800.0
2006-06-15 13:10:00,32.23,32.24,32.22,32.24,2800.0,13.7669,13.7711,13.7626,13.7711,2800.0
2006-06-15 13:15:00,32.24,32.25,32.23,32.24,3300.0,13.7711,13.7754,13.7669,13.7711,3300.0
2006-06-15 13:20:00,32.24,32.27,32.23,32.25,8200.0,13.7711,13.784,13.7669,13.7754,8200.0
2006-06-15 13:25:00,32.27,32.27,32.24,32.24,6500.0,13.784,13.784,13.7711,13.7711,6500.0
2006-06-15 13:30:00,32.24,32.24,32.22,32.22,11400.0,13.7711,13.7711,13.7626,13.7626,11400.0
2006-06-15 13:35:00,32.22,32.23,32.2,32.2,6200.0,13.7626,13.7669,13.7541,13.7541,6200.0
2006-06-15 13:40:00,32.21,32.23,32.21,32.23,9400.0,13.7583,13.7669,13.7583,13.7669,9400.0
2006-06-15 13:45:00,32.23,32.28,32.19,32.27,33800.0,13.7669,13.7882,13.7498,13.784,33800.0
2006-06-15 13:50:00,32.27,32.29,32.26,32.28,6600.0,13.784,13.7925,13.7797,13.7882,6600.0
2006-06-15 13:55:00,32.28,32.3,32.27,32.3,7000.0,13.7882,13.7968,13.784,13.7968,7000.0
2006-06-15 14:00:00,32.32,32.36,32.31,32.33,17000.0,13.8053,13.8224,13.801,13.8096,17000.0
2006-06-15 14:05:00,32.33,32.35,32.31,32.32,15100.0,13.8096,13.8181,13.801,13.8053,15100.0
2006-06-15 14:10:00,32.31,32.34,32.3,32.31,7800.0,13.801,13.8139,13.7968,13.801,7800.0
2006-06-15 14:15:00,32.32,32.36,32.28,32.36,19100.0,13.8053,13.8224,13.7882,13.8224,19100.0
2006-06-15 14:20:00,32.36,32.39,32.3,32.31,16200.0,13.8224,13.8352,13.7968,13.801,16200.0
2006-06-15 14:25:00,32.32,32.32,32.29,32.32,4900.0,13.8053,13.8053,13.7925,13.8053,4900.0
2006-06-15 14:30:00,32.3,32.34,32.3,32.34,6900.0,13.7968,13.8139,13.7968,13.8139,6900.0
2006-06-15 14:35:00,32.32,32.4,32.32,32.39,8600.0,13.8053,13.8395,13.8053,13.8352,8600.0
2006-06-15 14:40:00,32.4,32.45,32.38,32.45,24200.0,13.8395,13.8608,13.8309,13.8608,24200.0
2006-06-15 14:45:00,32.45,32.48,32.41,32.43,20700.0,13.8608,13.8737,13.8438,13.8523,20700.0
2006-06-15 14:50:00,32.44,32.47,32.43,32.46,10400.0,13.8566,13.8694,13.8523,13.8651,10400.0
2006-06-15 14:55:00,32.46,32.47,32.44,32.45,25800.0,13.8651,13.8694,13.8566,13.8608,25800.0
2006-06-15 15:00:00,32.45,32.46,32.44,32.45,14400.0,13.8608,13.8651,13.8566,13.8608,14400.0
2006-06-15 15:05:00,32.46,32.47,32.45,32.46,17900.0,13.8651,13.8694,13.8608,13.8651,17900.0
2006-06-15 15:10:00,32.45,32.49,32.45,32.49,53200.0,13.8608,13.8779,13.8608,13.8779,53200.0
2006-06-15 15:15:00,32.49,32.56,32.49,32.56,110000.0,13.8779,13.9078,13.8779,13.9078,110000.0
2006-06-15 15:20:00,32.55,32.55,32.53,32.54,75600.0,13.9036,13.9036,13.895,13.8993,75600.0
2006-06-15 15:25:00,32.54,32.59,32.52,32.53,53900.0,13.8993,13.9206,13.8907,13.895,53900.0
2006-06-15 15:30:00,32.53,32.63,32.52,32.62,51400.0,13.895,13.9377,13.8907,13.9335,51400.0
2006-06-15 15:35:00,32.61,32.69,32.6,32.68,92100.0,13.9292,13.9634,13.9249,13.9591,92100.0
2006-06-15 15:40:00,32.68,32.79,32.68,32.78,92100.0,13.9591,14.0061,13.9591,14.0018,92100.0
2006-06-15 15:45:00,32.77,32.84,32.76,32.82,92700.0,13.9975,14.0274,13.9933,14.0189,92700.0
2006-06-15 15:50:00,32.82,32.82,32.71,32.72,67300.0,14.0189,14.0189,13.9719,13.9762,67300.0
2006-06-15 15:55:00,32.73,32.74,32.68,32.74,61000.0,13.9804,13.9847,13.9591,13.9847,61000.0
2006-06-16 09:30:00,32.71,32.75,32.71,32.72,586200.0,13.9719,13.989,13.9719,13.9762,586200.0
2006-06-16 09:35:00,32.72,32.73,32.68,32.68,21400.0,13.9762,13.9804,13.9591,13.9591,21400.0
2006-06-16 09:40:00,32.67,32.75,32.63,32.72,30700.0,13.9548,13.989,13.9377,13.9762,30700.0
2006-06-16 09:45:00,32.71,32.84,32.71,32.84,25900.0,13.9719,14.0274,13.9719,14.0274,25900.0
2006-06-16 09:50:00,32.84,32.9,32.76,32.76,23800.0,14.0274,14.0531,13.9933,13.9933,23800.0
2006-06-16 09:55:00,32.77,32.85,32.7,32.82,17200.0,13.9975,14.0317,13.9676,14.0189,17200.0
2006-06-16 10:00:00,32.82,32.83,32.72,32.74,25400.0,14.0189,14.0232,13.9762,13.9847,25400.0
2006-06-16 10:05:00,32.75,32.77,32.7,32.72,20800.0,13.989,13.9975,13.9676,13.9762,20800.0
2006-06-16 10:10:00,32.73,32.73,32.64,32.67,35600.0,13.9804,13.9804,13.942,13.9548,35600.0
2006-06-16 10:15:00,32.66,32.69,32.64,32.65,41300.0,13.9505,13.9634,13.942,13.9463,41300.0
2006-06-16 10:20:00,32.64,32.67,32.63,32.67,14600.0,13.942,13.9548,13.9377,13.9548,14600.0
2006-06-16 10:25:00,32.67,32.7,32.62,32.62,26900.0,13.9548,13.9676,13.9335,13.9335,26900.0
2006-06-16 10:30:00,32.61,32.67,32.6,32.65,27600.0,13.9292,13.9548,13.9249,13.9463,27600.0
2006-06-16 10:35:00,32.65,32.7,32.65,32.69,15400.0,13.9463,13.9676,13.9463,13.9634,15400.0
2006-06-16 10:40:00,32.69,32.69,32.64,32.64,12600.0,13.9634,13.9634,13.942,13.942,12600.0
2006-06-16 10:45:00,32.64,32.66,32.62,32.62,8500.0,13.942,13.9505,13.9335,13.9335,8500.0
2006-06-16 10:50:00,32.62,32.68,32.62,32.67,19600.0,13.9335,13.9591,13.9335,13.9548,19600.0
2006-06-16 10:55:00,32.66,32.67,32.61,32.65,21800.0,13.9505,13.9548,13.9292,13.9463,21800.0
2006-06-16 11:00:00,32.64,32.66,32.63,32.64,16200.0,13.942,13.9505,13.9377,13.942,16200.0
2006-06-16 11:05:00,32.66,32.69,32.65,32.68,23600.0,13.9505,13.9634,13.9463,13.9591,23600.0
2006-06-16 11:10:00,32.66,32.67,32.65,32.66,12600.0,13.9505,13.9548,13.9463,13.9505,12600.0
2006-06-16 11:15:00,32.66,32.67,32.62,32.63,21200.0,13.9505,13.9548,13.9335,13.9377,21200.0
2006-06-16 11:20:00,32.64,32.64,32.6,32.61,27600.0,13.942,13.942,13.9249,13.9292,27600.0
2006-06-16 11:25:00,32.61,32.61,32.52,32.52,18300.0,13.9292,13.9292,13.8907,13.8907,18300.0
2006-06-16 11:30:00,32.52,32.54,32.51,32.51,13300.0,13.8907,13.8993,13.8865,13.8865,13300.0
2006-06-16 11:35:00,32.52,32.65,32.52,32.65,14500.0,13.8907,13.9463,13.8907,13.9463,14500.0
2006-06-16 11:40:00,32.65,32.65,32.62,32.63,9900.0,13.9463,13.9463,13.9335,13.9377,9900.0
2006-06-16 11:45:00,32.62,32.65,32.57,32.58,19900.0,13.9335,13.9463,13.9121,13.9164,19900.0
2006-06-16 11:50:00,32.57,32.58,32.55,32.58,11400.0,13.9121,13.9164,13.9036,13.9164,11400.0
2006-06-16 11:55:00,32.57,32.57,32.55,32.56,6900.0,13.9121,13.9121,13.9036,13.9078,6900.0
2006-06-16 12:00:00,32.56,32.59,32.55,32.59,9100.0,13.9078,13.9206,13.9036,13.9206,9100.0
2006-06-16 12:05:00,32.59,32.59,32.56,32.58,37000.0,13.9206,13.9206,13.9078,13.9164,37000.0
2006-06-16 12:10:00,32.58,32.61,32.55,32.55,11700.0,13.9164,13.9292,13.9036,13.9036,11700.0
2006-06-16 12:15:00,32.56,32.56,32.5,32.52,16000.0,13.9078,13.9078,13.8822,13.8907,16000.0
2006-06-16 12:20:00,32.52,32.53,32.5,32.5,15100.0,13.8907,13.895,13.8822,13.8822,15100.0
2006-06-16 12:25:00,32.5,32.51,32.45,32.47,18000.0,13.8822,13.8865,13.8608,13.8694,18000.0
2006-06-16 12:30:00,32.48,32.5,32.44,32.45,17200.0,13.8737,13.8822,13.8566,13.8608,17200.0
2006-06-16 12:35:00,32.44,32.44,32.39,32.41,31100.0,13.8566,13.8566,13.8352,13.8438,31100.0
2006-06-16 12:40:00,32.43,32.48,32.42,32.43,24500.0,13.8523,13.8737,13.848,13.8523,24500.0
2006-06-16 12:45:00,32.42,32.47,32.41,32.42,21400.0,13.848,13.8694,13.8438,13.848,21400.0
2006-06-16 12:50:00,32.43,32.5,32.42,32.48,18500.0,13.8523,13.8822,13.848,13.8737,18500.0
2006-06-16 12:55:00,32.48,32.53,32.47,32.52,16100.0,13.8737,13.895,13.8694,13.8907,16100.0
2006-06-16 13:00:00,32.53,32.53,32.52,32.52,8300.0,13.895,13.895,13.8907,13.8907,8300.0
2006-06-16 13:05:00,32.53,32.53,32.49,32.49,4900.0,13.895,13.895,13.8779,13.8779,4900.0
2006-06-16 13:10:00,32.49,32.51,32.49,32.5,8800.0,13.8779,13.8865,13.8779,13.8822,8800.0
2006-06-16 13:15:00,32.5,32.51,32.49,32.49,8300.0,13.8822,13.8865,13.8779,13.8779,8300.0
2006-06-16 13:20:00,32.49,32.49,32.45,32.46,14200.0,13.8779,13.8779,13.8608,13.8651,14200.0
2006-06-16 13:25:00,32.46,32.51,32.45,32.49,16300.0,13.8651,13.8865,13.8608,13.8779,16300.0
2006-06-16 13:30:00,32.47,32.5,32.44,32.45,9800.0,13.8694,13.8822,13.8566,13.8608,9800.0
2006-06-16 13:35:00,32.45,32.47,32.44,32.46,4800.0,13.8608,13.8694,13.8566,13.8651,4800.0
2006-06-16 13:40:00,32.46,32.46,32.41,32.43,12000.0,13.8651,13.8651,13.8438,13.8523,12000.0
2006-06-16 13:45:00,32.42,32.44,32.42,32.44,8600.0,13.848,13.8566,13.848,13.8566,8600.0
2006-06-16 13:50:00,32.43,32.48,32.43,32.46,11500.0,13.8523,13.8737,13.8523,13.8651,11500.0
2006-06-16 13:55:00,32.46,32.48,32.46,32.47,2300.0,13.8651,13.8737,13.8651,13.8694,2300.0
2006-06-16 14:00:00,32.47,32.48,32.42,32.43,17800.0,13.8694,13.8737,13.848,13.8523,17800.0
2006-06-16 14:05:00,32.42,32.44,32.41,32.44,11500.0,13.848,13.8566,13.8438,13.8566,11500.0
2006-06-16 14:10:00,32.44,32.46,32.42,32.43,14000.0,13.8566,13.8651,13.848,13.8523,14000.0
2006-06-16 14:15:00,32.42,32.54,32.42,32.5,31300.0,13.848,13.8993,13.848,13.8822,31300.0
2006-06-16 14:20:00,32.51,32.54,32.5,32.5,16900.0,13.8865,13.8993,13.8822,13.8822,16900.0
2006-06-16 14:25:00,32.5,32.52,32.42,32.44,20400.0,13.8822,13.8907,13.848,13.8566,20400.0
2006-06-16 14:30:00,32.45,32.46,32.43,32.45,11900.0,13.8608,13.8651,13.8523,13.8608,11900.0
2006-06-16 14:35:00,32.45,32.46,32.41,32.43,11000.0,13.8608,13.8651,13.8438,13.8523,11000.0
2006-06-16 14:40:00,32.43,32.43,32.4,32.4,13900.0,13.8523,13.8523,13.8395,13.8395,13900.0
2006-06-16 14:45:00,32.4,32.44,32.39,32.44,18300.0,13.8395,13.8566,13.8352,13.8566,18300.0
2006-06-16 14:50:00,32.44,32.45,32.43,32.44,4900.0,13.8566,13.8608,13.8523,13.8566,4900.0
2006-06-16 14:55:00,32.44,32.47,32.42,32.45,32400.0,13.8566,13.8694,13.848,13.8608,32400.0
2006-06-16 15:00:00,32.45,32.5,32.44,32.49,42900.0,13.8608,13.8822,13.8566,13.8779,42900.0
2006-06-16 15:05:00,32.48,32.49,32.46,32.48,26100.0,13.8737,13.8779,13.8651,13.8737,26100.0
2006-06-16 15:10:00,32.47,32.5,32.46,32.49,20700.0,13.8694,13.8822,13.8651,13.8779,20700.0
2006-06-16 15:15:00,32.49,32.49,32.46,32.47,18100.0,13.8779,13.8779,13.8651,13.8694,18100.0
2006-06-16 15:20:00,32.46,32.48,32.46,32.47,19400.0,13.8651,13.8737,13.8651,13.8694,19400.0
2006-06-16 15:25:00,32.48,32.49,32.46,32.47,22000.0,13.8737,13.8779,13.8651,13.8694,22000.0
2006-06-16 15:30:00,32.47,32.56,32.47,32.56,31300.0,13.8694,13.9078,13.8694,13.9078,31300.0
2006-06-16 15:35:00,32.56,32.56,32.5,32.51,38600.0,13.9078,13.9078,13.8822,13.8865,38600.0
2006-06-16 15:40:00,32.51,32.59,32.51,32.56,36800.0,13.8865,13.9206,13.8865,13.9078,36800.0
2006-06-16 15:45:00,32.56,32.56,32.46,32.46,31000.0,13.9078,13.9078,13.8651,13.8651,31000.0
2006-06-16 15:50:00,32.46,32.52,32.46,32.51,31500.0,13.8651,13.8907,13.8651,13.8865,31500.0
2006-06-16 15:55:00,32.5,32.52,32.48,32.51,65700.0,13.8822,13.8907,13.8737,13.8865,65700.0
2006-06-19 09:30:00,32.51,32.58,32.5,32.52,73200.0,13.8865,13.9164,13.8822,13.8907,73200.0
2006-06-19 09:35:00,32.52,32.54,32.41,32.42,34400.0,13.8907,13.8993,13.8438,13.848,34400.0
2006-06-19 09:40:00,32.41,32.42,32.31,32.31,10000.0,13.8438,13.848,13.801,13.801,10000.0
2006-06-19 09:45:00,32.31,32.33,32.24,32.26,31800.0,13.801,13.8096,13.7711,13.7797,31800.0
2006-06-19 09:50:00,32.25,32.27,32.17,32.17,39900.0,13.7754,13.784,13.7412,13.7412,39900.0
2006-06-19 09:55:00,32.18,32.2,32.06,32.14,32600.0,13.7455,13.7541,13.6943,13.7284,32600.0
2006-06-19 10:00:00,32.16,32.22,32.1,32.21,21600.0,13.737,13.7626,13.7113,13.7583,21600.0
2006-06-19 10:05:00,32.22,32.25,32.16,32.21,22400.0,13.7626,13.7754,13.737,13.7583,22400.0
2006-06-19 10:10:00,32.23,32.26,32.19,32.21,17000.0,13.7669,13.7797,13.7498,13.7583,17000.0
2006-06-19 10:15:00,32.2,32.26,32.18,32.26,18500.0,13.7541,13.7797,13.7455,13.7797,18500.0
2006-06-19 10:20:00,32.27,32.31,32.25,32.25,21900.0,13.784,13.801,13.7754,13.7754,21900.0
2006-06-19 10:25:00,32.25,32.34,32.25,32.3,30500.0,13.7754,13.8139,13.7754,13.7968,30500.0
2006-06-19 10:30:00,32.32,32.37,32.32,32.34,18800.0,13.8053,13.8267,13.8053,13.8139,18800.0
2006-06-19 10:35:00,32.33,32.39,32.31,32.38,30200.0,13.8096,13.8352,13.801,13.8309,30200.0
2006-06-19 10:40:00,32.38,32.43,32.37,32.43,29400.0,13.8309,13.8523,13.8267,13.8523,29400.0
2006-06-19 10:45:00,32.43,32.46,32.42,32.46,24800.0,13.8523,13.8651,13.848,13.8651,24800.0
2006-06-19 10:50:00,32.46,32.5,32.46,32.47,34700.0,13.8651,13.8822,13.8651,13.8694,34700.0
2006-06-19 10:55:00,32.48,32.5,32.45,32.46,14700.0,13.8737,13.8822,13.8608,13.8651,14700.0
2006-06-19 11:00:00,32.45,32.47,32.41,32.41,31800.0,13.8608,13.8694,13.8438,13.8438,31800.0
2006-06-19 11:05:00,32.41,32.42,32.38,32.41,26800.0,13.8438,13.848,13.8309,13.8438,26800.0
2006-06-19 11:10:00,32.41,32.43,32.38,32.4,12700.0,13.8438,13.8523,13.8309,13.8395,12700.0
2006-06-19 11:15:00,32.38,32.39,32.34,32.35,33000.0,13.8309,13.8352,13.8139,13.8181,33000.0
2006-06-19 11:20:00,32.36,32.37,32.34,32.34,19100.0,13.8224,13.8267,13.8139,13.8139,19100.0
2006-06-19 11:25:00,32.34,32.37,32.31,32.35,28200.0,13.8139,13.8267,13.801,13.8181,28200.0
2006-06-19 11:30:00,32.35,32.4,32.34,32.36,18600.0,13.8181,13.8395,13.8139,13.8224,18600.0
2006-06-19 11:35:00,32.37,32.39,32.37,32.39,13800.0,13.8267,13.8352,13.8267,13.8352,13800.0
2006-06-19 11:40:00,32.39,32.46,32.39,32.44,42700.0,13.8352,13.8651,13.8352,13.8566,42700.0
2006-06-19 11:45:00,32.44,32.46,32.41,32.45,26000.0,13.8566,13.8651,13.8438,13.8608,26000.0
2006-06-19 11:50:00,32.43,32.45,32.35,32.35,11400.0,13.8523,13.8608,13.8181,13.8181,11400.0
2006-06-19 11:55:00,32.34,32.35,32.31,32.34,10900.0,13.8139,13.8181,13.801,13.8139,10900.0
2006-06-19 12:00:00,32.32,32.35,32.32,32.32,7800.0,13.8053,13.8181,13.8053,13.8053,7800.0
2006-06-19 12:05:00,32.32,32.34,32.3,32.3,11600.0,13.8053,13.8139,13.7968,13.7968,11600.0
2006-06-19 12:10:00,32.29,32.32,32.29,32.32,33400.0,13.7925,13.8053,13.7925,13.8053,33400.0
2006-06-19 12:15:00,32.32,32.34,32.3,32.3,7600.0,13.8053,13.8139,13.7968,13.7968,7600.0
2006-06-19 12:20:00,32.32,32.34,32.31,32.34,13300.0,13.8053,13.8139,13.801,13.8139,13300.0
2006-06-19 12:25:00,32.33,32.36,32.31,32.34,23900.0,13.8096,13.8224,13.801,13.8139,23900.0
2006-06-19 12:30:00,32.33,32.36,32.33,32.35,15200.0,13.8096,13.8224,13.8096,13.8181,15200.0
2006-06-19 12:35:00,32.33,32.37,32.33,32.35,13700.0,13.8096,13.8267,13.8096,13.8181,13700.0
2006-06-19 12:40:00,32.36,32.38,32.35,32.37,7200.0,13.8224,13.8309,13.8181,13.8267,7200.0
2006-06-19 12:45:00,32.36,32.39,32.36,32.39,5900.0,13.8224,13.8352,13.8224,13.8352,5900.0
2006-06-19 12:50:00,32.39,32.39,32.36,32.37,10900.0,13.8352,13.8352,13.8224,13.8267,10900.0
2006-06-19 12:55:00,32.36,32.38,32.35,32.35,18600.0,13.8224,13.8309,13.8181,13.8181,18600.0
2006-06-19 13:00:00,32.35,32.35,32.32,32.33,7700.0,13.8181,13.8181,13.8053,13.8096,7700.0
2006-06-19 13:05:00,32.33,32.33,32.3,32.31,13400.0,13.8096,13.8096,13.7968,13.801,13400.0
2006-06-19 13:10:00,32.31,32.31,32.27,32.3,17900.0,13.801,13.801,13.784,13.7968,17900.0
2006-06-19 13:15:00,32.3,32.31,32.28,32.29,10800.0,13.7968,13.801,13.7882,13.7925,10800.0
2006-06-19 13:20:00,32.29,32.3,32.24,32.25,10600.0,13.7925,13.7968,13.7711,13.7754,10600.0
2006-06-19 13:25:00,32.26,32.28,32.24,32.26,23300.0,13.7797,13.7882,13.7711,13.7797,23300.0
2006-06-19 13:30:00,32.24,32.25,32.19,32.19,12900.0,13.7711,13.7754,13.7498,13.7498,12900.0
2006-06-19 13:35:00,32.2,32.23,32.17,32.19,19200.0,13.7541,13.7669,13.7412,13.7498,19200.0
2006-06-19 13:40:00,32.18,32.18,32.12,32.18,18700.0,13.7455,13.7455,13.7199,13.7455,18700.0
2006-06-19 13:45:00,32.21,32.24,32.19,32.21,20000.0,13.7583,13.7711,13.7498,13.7583,20000.0
2006-06-19 13:50:00,32.22,32.24,32.18,32.18,12400.0,13.7626,13.7711,13.7455,13.7455,12400.0
2006-06-19 13:55:00,32.18,32.19,32.14,32.15,13400.0,13.7455,13.7498,13.7284,13.7327,13400.0
2006-06-19 14:00:00,32.14,32.17,32.14,32.16,8100.0,13.7284,13.7412,13.7284,13.737,8100.0
2006-06-19 14:05:00,32.16,32.18,32.15,32.17,11800.0,13.737,13.7455,13.7327,13.7412,11800.0
2006-06-19 14:10:00,32.17,32.22,32.17,32.22,11700.0,13.7412,13.7626,13.7412,13.7626,11700.0
2006-06-19 14:15:00,32.21,32.22,32.19,32.19,14000.0,13.7583,13.7626,13.7498,13.7498,14000.0
2006-06-19 14:20:00,32.19,32.19,32.13,32.13,14300.0,13.7498,13.7498,13.7242,13.7242,14300.0
2006-06-19 14:25:00,32.13,32.17,32.13,32.16,12900.0,13.7242,13.7412,13.7242,13.737,12900.0
2006-06-19 14:30:00,32.17,32.19,32.13,32.13,27700.0,13.7412,13.7498,13.7242,13.7242,27700.0
2006-06-19 14:35:00,32.13,32.17,32.12,32.15,28600.0,13.7242,13.7412,13.7199,13.7327,28600.0
2006-06-19 14:40:00,32.16,32.16,32.1,32.11,38300.0,13.737,13.737,13.7113,13.7156,38300.0
2006-06-19 14:45:00,32.11,32.13,32.1,32.11,22100.0,13.7156,13.7242,13.7113,13.7156,22100.0
2006-06-19 14:50:00,32.12,32.16,32.11,32.14,22300.0,13.7199,13.737,13.7156,13.7284,22300.0
2006-06-19 14:55:00,32.14,32.15,32.12,32.13,22600.0,13.7284,13.7327,13.7199,13.7242,22600.0
2006-06-19 15:00:00,32.12,32.18,32.12,32.18,10200.0,13.7199,13.7455,13.7199,13.7455,10200.0
2006-06-19 15:05:00,32.18,32.24,32.17,32.23,31300.0,13.7455,13.7711,13.7412,13.7669,31300.0
2006-06-19 15:10:00,32.24,32.25,32.23,32.24,15100.0,13.7711,13.7754,13.7669,13.7711,15100.0
2006-06-19 15:15:00,32.23,32.27,32.23,32.27,26500.0,13.7669,13.784,13.7669,13.784,26500.0
2006-06-19 15:20:00,32.27,32.34,32.27,32.33,41600.0,13.784,13.8139,13.784,13.8096,41600.0
2006-06-19 15:25:00,32.34,32.44,32.32,32.41,36800.0,13.8139,13.8566,13.8053,13.8438,36800.0
2006-06-19 15:30:00,32.41,32.44,32.39,32.4,41500.0,13.8438,13.8566,13.8352,13.8395,41500.0
2006-06-19 15:35:00,32.4,32.47,32.38,32.39,37100.0,13.8395,13.8694,13.8309,13.8352,37100.0
2006-06-19 15:40:00,32.39,32.43,32.32,32.37,46500.0,13.8352,13.8523,13.8053,13.8267,46500.0
2006-06-19 15:45:00,32.36,32.39,32.27,32.38,31600.0,13.8224,13.8352,13.784,13.8309,31600.0
2006-06-19 15:50:00,32.38,32.4,32.37,32.39,33400.0,13.8309,13.8395,13.8267,13.8352,33400.0
2006-06-19 15:55:00,32.39,32.42,32.36,32.37,81300.0,13.8352,13.848,13.8224,13.8267,81300.0
2006-06-20 09:30:00,32.38,32.4,32.3,32.3,25400.0,13.8309,13.8395,13.7968,13.7968,25400.0
2006-06-20 09:35:00,32.31,32.42,32.29,32.37,16500.0,13.801,13.848,13.7925,13.8267,16500.0
2006-06-20 09:40:00,32.38,32.39,32.28,32.31,6700.0,13.8309,13.8352,13.7882,13.801,6700.0
2006-06-20 09:45:00,32.32,32.32,32.27,32.27,10700.0,13.8053,13.8053,13.784,13.784,10700.0
2006-06-20 09:50:00,32.25,32.31,32.23,32.23,14000.0,13.7754,13.801,13.7669,13.7669,14000.0
2006-06-20 09:55:00,32.23,32.24,32.2,32.2,11000.0,13.7669,13.7711,13.7541,13.7541,11000.0
2006-06-20 10:00:00,32.19,32.26,32.19,32.26,16000.0,13.7498,13.7797,13.7498,13.7797,16000.0
2006-06-20 10:05:00,32.26,32.28,32.21,32.24,7500.0,13.7797,13.7882,13.7583,13.7711,7500.0
2006-06-20 10:10:00,32.25,32.26,32.21,32.25,13400.0,13.7754,13.7797,13.7583,13.7754,13400.0
2006-06-20 10:15:00,32.25,32.3,32.24,32.24,20000.0,13.7754,13.7968,13.7711,13.7711,20000.0
2006-06-20 10:20:00,32.25,32.29,32.23,32.24,12900.0,13.7754,13.7925,13.7669,13.7711,12900.0
2006-06-20 10:25:00,32.2,32.24,32.19,32.2,31400.0,13.7541,13.7711,13.7498,13.7541,31400.0
2006-06-20 10:30:00,32.21,32.25,32.2,32.25,22000.0,13.7583,13.7754,13.7541,13.7754,22000.0
2006-06-20 10:35:00,32.24,32.28,32.21,32.26,42400.0,13.7711,13.7882,13.7583,13.7797,42400.0
2006-06-20 10:40:00,32.25,32.28,32.23,32.23,10800.0,13.7754,13.7882,13.7669,13.7669,10800.0
2006-06-20 10:45:00,32.23,32.24,32.21,32.24,5500.0,13.7669,13.7711,13.7583,13.7711,5500.0
2006-06-20 10:50:00,32.23,32.23,32.18,32.21,30700.0,13.7669,13.7669,13.7455,13.7583,30700.0
2006-06-20 10:55:00,32.2,32.28,32.2,32.27,61300.0,13.7541,13.7882,13.7541,13.784,61300.0
2006-06-20 11:00:00,32.27,32.35,32.26,32.35,77700.0,13.784,13.8181,13.7797,13.8181,77700.0
2006-06-20 11:05:00,32.35,32.35,32.31,32.31,30600.0,13.8181,13.8181,13.801,13.801,30600.0
2006-06-20 11:10:00,32.31,32.31,32.26,32.28,46600.0,13.801,13.801,13.7797,13.7882,46600.0
2006-06-20 11:15:00,32.28,32.29,32.25,32.26,20200.0,13.7882,13.7925,13.7754,13.7797,20200.0
2006-06-20 11:20:00,32.26,32.3,32.25,32.27,22600.0,13.7797,13.7968,13.7754,13.784,22600.0
2006-06-20 11:25:00,32.27,32.35,32.27,32.35,18800.0,13.784,13.8181,13.784,13.8181,18800.0
2006-06-20 11:30:00,32.36,32.38,32.36,32.36,11500.0,13.8224,13.8309,13.8224,13.8224,11500.0
2006-06-20 11:35:00,32.38,32.4,32.37,32.37,20500.0,13.8309,13.8395,13.8267,13.8267,20500.0
2006-06-20 11:40:00,32.38,32.39,32.35,32.35,26700.0,13.8309,13.8352,13.8181,13.8181,26700.0
2006-06-20 11:45:00,32.35,32.37,32.33,32.34,18800.0,13.8181,13.8267,13.8096,13.8139,18800.0
2006-06-20 11:50:00,32.34,32.37,32.34,32.35,6600.0,13.8139,13.8267,13.8139,13.8181,6600.0
2006-06-20 11:55:00,32.34,32.36,32.33,32.35,3200.0,13.8139,13.8224,13.8096,13.8181,3200.0
2006-06-20 12:00:00,32.35,32.36,32.33,32.33,7800.0,13.8181,13.8224,13.8096,13.8096,7800.0
2006-06-20 12:05:00,32.32,32.33,32.3,32.3,15600.0,13.8053,13.8096,13.7968,13.7968,15600.0
2006-06-20 12:10:00,32.29,32.31,32.28,32.29,6500.0,13.7925,13.801,13.7882,13.7925,6500.0
2006-06-20 12:15:00,32.3,32.3,32.28,32.3,8700.0,13.7968,13.7968,13.7882,13.7968,8700.0
2006-06-20 12:20:00,32.31,32.33,32.3,32.31,14100.0,13.801,13.8096,13.7968,13.801,14100.0
2006-06-20 12:25:00,32.31,32.31,32.28,32.28,15500.0,13.801,13.801,13.7882,13.7882,15500.0
2006-06-20 12:30:00,32.28,32.29,32.25,32.27,19000.0,13.7882,13.7925,13.7754,13.784,19000.0
2006-06-20 12:35:00,32.27,32.28,32.27,32.27,3900.0,13.784,13.7882,13.784,13.784,3900.0
2006-06-20 12:40:00,32.28,32.29,32.26,32.28,4400.0,13.7882,13.7925,13.7797,13.7882,4400.0
2006-06-20 12:45:00,32.26,32.28,32.25,32.27,8900.0,13.7797,13.7882,13.7754,13.784,8900.0
2006-06-20 12:50:00,32.27,32.27,32.22,32.24,13600.0,13.784,13.784,13.7626,13.7711,13600.0
2006-06-20 12:55:00,32.24,32.26,32.22,32.24,10400.0,13.7711,13.7797,13.7626,13.7711,10400.0
2006-06-20 13:00:00,32.24,32.25,32.24,32.24,3000.0,13.7711,13.7754,13.7711,13.7711,3000.0
2006-06-20 13:05:00,32.24,32.28,32.24,32.27,5300.0,13.7711,13.7882,13.7711,13.784,5300.0
2006-06-20 13:10:00,32.26,32.28,32.26,32.26,2500.0,13.7797,13.7882,13.7797,13.7797,2500.0
2006-06-20 13:15:00,32.28,32.28,32.25,32.25,16900.0,13.7882,13.7882,13.7754,13.7754,16900.0
2006-06-20 13:20:00,32.26,32.26,32.24,32.24,4100.0,13.7797,13.7797,13.7711,13.7711,4100.0
2006-06-20 13:25:00,32.24,32.24,32.22,32.23,4100.0,13.7711,13.7711,13.7626,13.7669,4100.0
2006-06-20 13:30:00,32.22,32.22,32.18,32.2,133700.0,13.7626,13.7626,13.7455,13.7541,133700.0
2006-06-20 13:35:00,32.19,32.2,32.18,32.19,16900.0,13.7498,13.7541,13.7455,13.7498,16900.0
2006-06-20 13:40:00,32.19,32.25,32.18,32.25,41600.0,13.7498,13.7754,13.7455,13.7754,41600.0
2006-06-20 13:45:00,32.25,32.25,32.19,32.2,11900.0,13.7754,13.7754,13.7498,13.7541,11900.0
2006-06-20 13:50:00,32.2,32.21,32.19,32.19,7600.0,13.7541,13.7583,13.7498,13.7498,7600.0
2006-06-20 13:55:00,32.19,32.19,32.16,32.16,20000.0,13.7498,13.7498,13.737,13.737,20000.0
2006-06-20 14:00:00,32.17,32.18,32.14,32.14,28500.0,13.7412,13.7455,13.7284,13.7284,28500.0
2006-06-20 14:05:00,32.14,32.15,32.13,32.15,19700.0,13.7284,13.7327,13.7242,13.7327,19700.0
2006-06-20 14:10:00,32.14,32.16,32.09,32.1,54500.0,13.7284,13.737,13.7071,13.7113,54500.0
2006-06-20 14:15:00,32.09,32.11,32.06,32.08,20900.0,13.7071,13.7156,13.6943,13.7028,20900.0
2006-06-20 14:20:00,32.09,32.09,32.02,32.06,26900.0,13.7071,13.7071,13.6772,13.6943,26900.0
2006-06-20 14:25:00,32.07,32.07,32.0,32.03,83300.0,13.6985,13.6985,13.6686,13.6814,83300.0
2006-06-20 14:30:00,32.03,32.05,32.0,32.04,39000.0,13.6814,13.69,13.6686,13.6857,39000.0
2006-06-20 14:35:00,32.04,32.1,32.02,32.1,35600.0,13.6857,13.7113,13.6772,13.7113,35600.0
2006-06-20 14:40:00,32.1,32.1,32.05,32.06,24500.0,13.7113,13.7113,13.69,13.6943,24500.0
2006-06-20 14:45:00,32.06,32.08,32.06,32.07,256400.0,13.6943,13.7028,13.6943,13.6985,256400.0
2006-06-20 14:50:00,32.06,32.16,32.06,32.15,28500.0,13.6943,13.737,13.6943,13.7327,28500.0
2006-06-20 14:55:00,32.16,32.18,32.15,32.16,18800.0,13.737,13.7455,13.7327,13.737,18800.0
2006-06-20 15:00:00,32.16,32.17,32.12,32.13,28400.0,13.737,13.7412,13.7199,13.7242,28400.0
2006-06-20 15:05:00,32.13,32.15,32.08,32.11,18000.0,13.7242,13.7327,13.7028,13.7156,18000.0
2006-06-20 15:10:00,32.11,32.16,32.1,32.13,23800.0,13.7156,13.737,13.7113,13.7242,23800.0
2006-06-20 15:15:00,32.14,32.14,32.09,32.12,21700.0,13.7284,13.7284,13.7071,13.7199,21700.0
2006-06-20 15:20:00,32.12,32.12,32.1,32.11,20800.0,13.7199,13.7199,13.7113,13.7156,20800.0
2006-06-20 15:25:00,32.11,32.12,32.09,32.09,73200.0,13.7156,13.7199,13.7071,13.7071,73200.0
2006-06-20 15:30:00,32.09,32.1,32.07,32.09,29400.0,13.7071,13.7113,13.6985,13.7071,29400.0
2006-06-20 15:35:00,32.08,32.13,32.02,32.12,66300.0,13.7028,13.7242,13.6772,13.7199,66300.0
2006-06-20 15:40:00,32.12,32.13,32.08,32.1,29200.0,13.7199,13.7242,13.7028,13.7113,29200.0
2006-06-20 15:45:00,32.1,32.13,32.06,32.06,32900.0,13.7113,13.7242,13.6943,13.6943,32900.0
2006-06-20 15:50:00,32.05,32.09,32.04,32.09,50200.0,13.69,13.7071,13.6857,13.7071,50200.0
2006-06-20 15:55:00,32.08,32.11,32.05,32.11,245300.0,13.7028,13.7156,13.69,13.7156,245300.0
2006-06-21 09:30:00,32.11,32.12,32.08,32.11,50300.0,13.7156,13.7199,13.7028,13.7156,50300.0
2006-06-21 09:35:00,32.11,32.19,32.09,32.19,18900.0,13.7156,13.7498,13.7071,13.7498,18900.0
2006-06-21 09:40:00,32.19,32.22,32.1,32.22,20000.0,13.7498,13.7626,13.7113,13.7626,20000.0
2006-06-21 09:45:00,32.19,32.23,32.17,32.2,16400.0,13.7498,13.7669,13.7412,13.7541,16400.0
2006-06-21 09:50:00,32.2,32.23,32.19,32.19,20800.0,13.7541,13.7669,13.7498,13.7498,20800.0
2006-06-21 09:55:00,32.19,32.19,32.08,32.09,22200.0,13.7498,13.7498,13.7028,13.7071,22200.0
2006-06-21 10:00:00,32.08,32.15,32.08,32.1,38300.0,13.7028,13.7327,13.7028,13.7113,38300.0
2006-06-21 10:05:00,32.08,32.1,32.04,32.04,24100.0,13.7028,13.7113,13.6857,13.6857,24100.0
2006-06-21 10:10:00,32.04,32.08,32.03,32.04,27100.0,13.6857,13.7028,13.6814,13.6857,27100.0
2006-06-21 10:15:00,32.03,32.09,32.02,32.06,25600.0,13.6814,13.7071,13.6772,13.6943,25600.0
2006-06-21 10:20:00,32.05,32.08,32.04,32.08,9300.0,13.69,13.7028,13.6857,13.7028,9300.0
2006-06-21 10:25:00,32.08,32.1,32.06,32.1,14900.0,13.7028,13.7113,13.6943,13.7113,14900.0
2006-06-21 10:30:00,32.08,32.15,32.08,32.15,12800.0,13.7028,13.7327,13.7028,13.7327,12800.0
2006-06-21 10:35:00,32.15,32.15,32.11,32.11,17800.0,13.7327,13.7327,13.7156,13.7156,17800.0
2006-06-21 10:40:00,32.11,32.12,32.11,32.12,6700.0,13.7156,13.7199,13.7156,13.7199,6700.0
2006-06-21 10:45:00,32.13,32.13,32.08,32.08,19900.0,13.7242,13.7242,13.7028,13.7028,19900.0
2006-06-21 10:50:00,32.08,32.09,32.07,32.07,10800.0,13.7028,13.7071,13.6985,13.6985,10800.0
2006-06-21 10:55:00,32.08,32.09,32.04,32.06,44500.0,13.7028,13.7071,13.6857,13.6943,44500.0
2006-06-21 11:00:00,32.04,32.05,32.02,32.02,36900.0,13.6857,13.69,13.6772,13.6772,36900.0
2006-06-21 11:05:00,32.03,32.08,32.02,32.06,14400.0,13.6814,13.7028,13.6772,13.6943,14400.0
2006-06-21 11:10:00,32.08,32.1,32.07,32.09,11900.0,13.7028,13.7113,13.6985,13.7071,11900.0
2006-06-21 11:15:00,32.08,32.13,32.08,32.13,11100.0,13.7028,13.7242,13.7028,13.7242,11100.0
2006-06-21 11:20:00,32.12,32.19,32.12,32.19,22500.0,13.7199,13.7498,13.7199,13.7498,22500.0
2006-06-21 11:25:00,32.19,32.27,32.18,32.25,39600.0,13.7498,13.784,13.7455,13.7754,39600.0
2006-06-21 11:30:00,32.26,32.3,32.24,32.28,62600.0,13.7797,13.7968,13.7711,13.7882,62600.0
2006-06-21 11:35:00,32.28,32.32,32.27,32.31,25600.0,13.7882,13.8053,13.784,13.801,25600.0
2006-06-21 11:40:00,32.31,32.37,32.29,32.37,33900.0,13.801,13.8267,13.7925,13.8267,33900.0
2006-06-21 11:45:00,32.37,32.37,32.34,32.35,20800.0,13.8267,13.8267,13.8139,13.8181,20800.0
2006-06-21 11:50:00,32.35,32.36,32.27,32.27,40400.0,13.8181,13.8224,13.784,13.784,40400.0
2006-06-21 11:55:00,32.28,32.29,32.26,32.26,5200.0,13.7882,13.7925,13.7797,13.7797,5200.0
2006-06-21 12:00:00,32.25,32.29,32.21,32.21,12100.0,13.7754,13.7925,13.7583,13.7583,12100.0
2006-06-21 12:05:00,32.21,32.21,32.18,32.21,12600.0,13.7583,13.7583,13.7455,13.7583,12600.0
2006-06-21 12:10:00,32.22,32.22,32.19,32.19,10000.0,13.7626,13.7626,13.7498,13.7498,10000.0
2006-06-21 12:15:00,32.2,32.28,32.19,32.27,12500.0,13.7541,13.7882,13.7498,13.784,12500.0
2006-06-21 12:20:00,32.27,32.29,32.18,32.2,25700.0,13.784,13.7925,13.7455,13.7541,25700.0
2006-06-21 12:25:00,32.19,32.22,32.19,32.19,3800.0,13.7498,13.7626,13.7498,13.7498,3800.0
2006-06-21 12:30:00,32.19,32.23,32.19,32.21,9500.0,13.7498,13.7669,13.7498,13.7583,9500.0
2006-06-21 12:35:00,32.2,32.21,32.18,32.18,8300.0,13.7541,13.7583,13.7455,13.7455,8300.0
2006-06-21 12:40:00,32.18,32.19,32.1,32.1,19300.0,13.7455,13.7498,13.7113,13.7113,19300.0
2006-06-21 12:45:00,32.1,32.12,32.09,32.09,18200.0,13.7113,13.7199,13.7071,13.7071,18200.0
2006-06-21 12:50:00,32.1,32.12,32.08,32.08,17400.0,13.7113,13.7199,13.7028,13.7028,17400.0
2006-06-21 12:55:00,32.08,32.11,32.08,32.1,9800.0,13.7028,13.7156,13.7028,13.7113,9800.0
2006-06-21 13:00:00,32.09,32.14,32.08,32.11,12100.0,13.7071,13.7284,13.7028,13.7156,12100.0
2006-06-21 13:05:00,32.11,32.13,32.1,32.1,12800.0,13.7156,13.7242,13.7113,13.7113,12800.0
2006-06-21 13:10:00,32.1,32.14,32.1,32.14,19600.0,13.7113,13.7284,13.7113,13.7284,19600.0
2006-06-21 13:15:00,32.14,32.18,32.14,32.15,62200.0,13.7284,13.7455,13.7284,13.7327,62200.0
2006-06-21 13:20:00,32.16,32.19,32.15,32.15,40900.0,13.737,13.7498,13.7327,13.7327,40900.0
2006-06-21 13:25:00,32.14,32.15,32.13,32.13,7500.0,13.7284,13.7327,13.7242,13.7242,7500.0
2006-06-21 13:30:00,32.13,32.14,32.12,32.13,11800.0,13.7242,13.7284,13.7199,13.7242,11800.0
2006-06-21 13:35:00,32.13,32.14,32.1,32.13,18500.0,13.7242,13.7284,13.7113,13.7242,18500.0
2006-06-21 13:40:00,32.14,32.15,32.12,32.12,15900.0,13.7284,13.7327,13.7199,13.7199,15900.0
2006-06-21 13:45:00,32.13,32.14,32.12,32.14,9400.0,13.7242,13.7284,13.7199,13.7284,9400.0
2006-06-21 13:50:00,32.14,32.14,32.13,32.14,8700.0,13.7284,13.7284,13.7242,13.7284,8700.0
2006-06-21 13:55:00,32.14,32.16,32.13,32.14,18500.0,13.7284,13.737,13.7242,13.7284,18500.0
2006-06-21 14:00:00,32.15,32.15,32.13,32.15,6500.0,13.7327,13.7327,13.7242,13.7327,6500.0
2006-06-21 14:05:00,32.15,32.15,32.12,32.13,12900.0,13.7327,13.7327,13.7199,13.7242,12900.0
2006-06-21 14:10:00,32.13,32.15,32.13,32.14,29200.0,13.7242,13.7327,13.7242,13.7284,29200.0
2006-06-21 14:15:00,32.14,32.16,32.13,32.15,22000.0,13.7284,13.737,13.7242,13.7327,22000.0
2006-06-21 14:20:00,32.16,32.16,32.13,32.14,20300.0,13.737,13.737,13.7242,13.7284,20300.0
2006-06-21 14:25:00,32.13,32.14,32.11,32.11,18900.0,13.7242,13.7284,13.7156,13.7156,18900.0
2006-06-21 14:30:00,32.12,32.12,32.09,32.1,25700.0,13.7199,13.7199,13.7071,13.7113,25700.0
2006-06-21 14:35:00,32.1,32.11,32.09,32.1,7000.0,13.7113,13.7156,13.7071,13.7113,7000.0
2006-06-21 14:40:00,32.12,32.13,32.11,32.13,24000.0,13.7199,13.7242,13.7156,13.7242,24000.0
2006-06-21 14:45:00,32.12,32.13,32.11,32.12,14500.0,13.7199,13.7242,13.7156,13.7199,14500.0
2006-06-21 14:50:00,32.12,32.13,32.09,32.13,22700.0,13.7199,13.7242,13.7071,13.7242,22700.0
2006-06-21 14:55:00,32.12,32.14,32.12,32.12,27200.0,13.7199,13.7284,13.7199,13.7199,27200.0
2006-06-21 15:00:00,32.13,32.14,32.08,32.08,40800.0,13.7242,13.7284,13.7028,13.7028,40800.0
2006-06-21 15:05:00,32.08,32.1,32.07,32.08,13000.0,13.7028,13.7113,13.6985,13.7028,13000.0
2006-06-21 15:10:00,32.1,32.11,32.09,32.11,10600.0,13.7113,13.7156,13.7071,13.7156,10600.0
2006-06-21 15:15:00,32.11,32.12,32.09,32.1,22600.0,13.7156,13.7199,13.7071,13.7113,22600.0
2006-06-21 15:20:00,32.09,32.12,32.09,32.11,171600.0,13.7071,13.7199,13.7071,13.7156,171600.0
2006-06-21 15:25:00,32.11,32.12,32.09,32.11,9700.0,13.7156,13.7199,13.7071,13.7156,9700.0
2006-06-21 15:30:00,32.11,32.11,32.08,32.09,18400.0,13.7156,13.7156,13.7028,13.7071,18400.0
2006-06-21 15:35:00,32.09,32.11,32.09,32.1,23300.0,13.7071,13.7156,13.7071,13.7113,23300.0
2006-06-21 15:40:00,32.1,32.11,32.06,32.06,31800.0,13.7113,13.7156,13.6943,13.6943,31800.0
2006-06-21 15:45:00,32.07,32.07,32.04,32.05,33300.0,13.6985,13.6985,13.6857,13.69,33300.0
2006-06-21 15:50:00,32.06,32.09,32.02,32.02,56200.0,13.6943,13.7071,13.6772,13.6772,56200.0
2006-06-21 15:55:00,32.03,32.05,31.99,32.02,91500.0,13.6814,13.69,13.6644,13.6772,91500.0
2006-06-22 09:30:00,31.91,31.97,31.91,31.96,41900.0,13.6302,13.6558,13.6302,13.6515,41900.0
2006-06-22 09:35:00,31.96,31.96,31.93,31.94,22300.0,13.6515,13.6515,13.6387,13.643,22300.0
2006-06-22 09:40:00,31.93,31.96,31.86,31.86,33800.0,13.6387,13.6515,13.6088,13.6088,33800.0
2006-06-22 09:45:00,31.88,31.89,31.8,31.84,40100.0,13.6174,13.6216,13.5832,13.6003,40100.0
2006-06-22 09:50:00,31.86,31.86,31.75,31.76,42600.0,13.6088,13.6088,13.5618,13.5661,42600.0
2006-06-22 09:55:00,31.79,31.88,31.79,31.87,15500.0,13.5789,13.6174,13.5789,13.6131,15500.0
2006-06-22 10:00:00,31.87,31.91,31.78,31.82,15500.0,13.6131,13.6302,13.5747,13.5917,15500.0
2006-06-22 10:05:00,31.82,31.85,31.77,31.78,25600.0,13.5917,13.6046,13.5704,13.5747,25600.0
2006-06-22 10:10:00,31.78,31.83,31.78,31.8,11000.0,13.5747,13.596,13.5747,13.5832,11000.0
2006-06-22 10:15:00,31.81,31.85,31.79,31.81,16400.0,13.5875,13.6046,13.5789,13.5875,16400.0
2006-06-22 10:20:00,31.81,31.88,31.81,31.88,11900.0,13.5875,13.6174,13.5875,13.6174,11900.0
2006-06-22 10:25:00,31.88,31.9,31.86,31.89,21500.0,13.6174,13.6259,13.6088,13.6216,21500.0
2006-06-22 10:30:00,31.89,31.95,31.88,31.95,22400.0,13.6216,13.6473,13.6174,13.6473,22400.0
2006-06-22 10:35:00,31.95,31.95,31.92,31.93,11800.0,13.6473,13.6473,13.6345,13.6387,11800.0
2006-06-22 10:40:00,31.95,31.95,31.92,31.94,11600.0,13.6473,13.6473,13.6345,13.643,11600.0
2006-06-22 10:45:00,31.93,31.94,31.9,31.91,19500.0,13.6387,13.643,13.6259,13.6302,19500.0
2006-06-22 10:50:00,31.92,31.93,31.9,31.9,14200.0,13.6345,13.6387,13.6259,13.6259,14200.0
2006-06-22 10:55:00,31.91,31.91,31.89,31.9,17400.0,13.6302,13.6302,13.6216,13.6259,17400.0
2006-06-22 11:00:00,31.9,31.91,31.89,31.91,15900.0,13.6259,13.6302,13.6216,13.6302,15900.0
2006-06-22 11:05:00,31.88,31.91,31.88,31.9,6800.0,13.6174,13.6302,13.6174,13.6259,6800.0
2006-06-22 11:10:00,31.9,31.91,31.88,31.91,23600.0,13.6259,13.6302,13.6174,13.6302,23600.0
2006-06-22 11:15:00,31.89,31.92,31.89,31.89,27300.0,13.6216,13.6345,13.6216,13.6216,27300.0
2006-06-22 11:20:00,31.91,31.91,31.89,31.91,10600.0,13.6302,13.6302,13.6216,13.6302,10600.0
2006-06-22 11:25:00,31.9,31.93,31.88,31.91,43700.0,13.6259,13.6387,13.6174,13.6302,43700.0
2006-06-22 11:30:00,31.91,31.94,31.89,31.91,19500.0,13.6302,13.643,13.6216,13.6302,19500.0
2006-06-22 11:35:00,31.91,31.93,31.9,31.92,32400.0,13.6302,13.6387,13.6259,13.6345,32400.0
2006-06-22 11:40:00,31.92,31.93,31.89,31.89,46200.0,13.6345,13.6387,13.6216,13.6216,46200.0
2006-06-22 11:45:00,31.89,31.92,31.89,31.9,36500.0,13.6216,13.6345,13.6216,13.6259,36500.0
2006-06-22 11:50:00,31.91,31.96,31.9,31.96,15700.0,13.6302,13.6515,13.6259,13.6515,15700.0
2006-06-22 11:55:00,31.96,31.96,31.94,31.96,5700.0,13.6515,13.6515,13.643,13.6515,5700.0
2006-06-22 12:00:00,31.96,32.01,31.96,32.0,11000.0,13.6515,13.6729,13.6515,13.6686,11000.0
2006-06-22 12:05:00,32.02,32.04,32.0,32.01,13900.0,13.6772,13.6857,13.6686,13.6729,13900.0
2006-06-22 12:10:00,31.99,32.01,31.96,31.97,28700.0,13.6644,13.6729,13.6515,13.6558,28700.0
2006-06-22 12:15:00,31.97,31.98,31.96,31.96,5100.0,13.6558,13.6601,13.6515,13.6515,5100.0
2006-06-22 12:20:00,31.96,31.96,31.92,31.95,23200.0,13.6515,13.6515,13.6345,13.6473,23200.0
2006-06-22 12:25:00,31.95,31.98,31.93,31.96,23800.0,13.6473,13.6601,13.6387,13.6515,23800.0
2006-06-22 12:30:00,31.95,31.95,31.92,31.94,18100.0,13.6473,13.6473,13.6345,13.643,18100.0
2006-06-22 12:35:00,31.92,31.93,31.92,31.93,28600.0,13.6345,13.6387,13.6345,13.6387,28600.0
2006-06-22 12:40:00,31.93,31.94,31.88,31.88,60300.0,13.6387,13.643,13.6174,13.6174,60300.0
2006-06-22 12:45:00,31.89,31.9,31.88,31.88,22500.0,13.6216,13.6259,13.6174,13.6174,22500.0
2006-06-22 12:50:00,31.89,31.9,31.88,31.88,48500.0,13.6216,13.6259,13.6174,13.6174,48500.0
2006-06-22 12:55:00,31.87,31.92,31.87,31.91,17600.0,13.6131,13.6345,13.6131,13.6302,17600.0
2006-06-22 13:00:00,31.89,31.91,31.89,31.89,10000.0,13.6216,13.6302,13.6216,13.6216,10000.0
2006-06-22 13:05:00,31.91,31.92,31.9,31.91,7200.0,13.6302,13.6345,13.6259,13.6302,7200.0
2006-06-22 13:10:00,31.92,31.93,31.91,31.92,8400.0,13.6345,13.6387,13.6302,13.6345,8400.0
2006-06-22 13:15:00,31.93,31.93,31.92,31.93,6800.0,13.6387,13.6387,13.6345,13.6387,6800.0
2006-06-22 13:20:00,31.93,31.94,31.92,31.94,13500.0,13.6387,13.643,13.6345,13.643,13500.0
2006-06-22 13:25:00,31.93,31.94,31.92,31.94,14900.0,13.6387,13.643,13.6345,13.643,14900.0
2006-06-22 13:30:00,31.94,31.94,31.88,31.88,24700.0,13.643,13.643,13.6174,13.6174,24700.0
2006-06-22 13:35:00,31.87,31.89,31.85,31.85,14900.0,13.6131,13.6216,13.6046,13.6046,14900.0
2006-06-22 13:40:00,31.85,31.85,31.8,31.83,36500.0,13.6046,13.6046,13.5832,13.596,36500.0
2006-06-22 13:45:00,31.83,31.84,31.82,31.84,9200.0,13.596,13.6003,13.5917,13.6003,9200.0
2006-06-22 13:50:00,31.84,31.86,31.82,31.86,17100.0,13.6003,13.6088,13.5917,13.6088,17100.0
2006-06-22 13:55:00,31.86,31.9,31.84,31.87,23000.0,13.6088,13.6259,13.6003,13.6131,23000.0
2006-06-22 14:00:00,31.87,31.89,31.86,31.86,17700.0,13.6131,13.6216,13.6088,13.6088,17700.0
2006-06-22 14:05:00,31.86,31.87,31.83,31.84,27200.0,13.6088,13.6131,13.596,13.6003,27200.0
2006-06-22 14:10:00,31.84,31.86,31.84,31.86,19300.0,13.6003,13.6088,13.6003,13.6088,19300.0
2006-06-22 14:15:00,31.86,31.86,31.82,31.82,28600.0,13.6088,13.6088,13.5917,13.5917,28600.0
2006-06-22 14:20:00,31.82,31.86,31.81,31.85,73700.0,13.5917,13.6088,13.5875,13.6046,73700.0
2006-06-22 14:25:00,31.85,31.88,31.85,31.86,21200.0,13.6046,13.6174,13.6046,13.6088,21200.0
2006-06-22 14:30:00,31.86,31.9,31.86,31.88,9500.0,13.6088,13.6259,13.6088,13.6174,9500.0
2006-06-22 14:35:00,31.9,31.92,31.89,31.92,4900.0,13.6259,13.6345,13.6216,13.6345,4900.0
2006-06-22 14:40:00,31.93,31.93,31.92,31.92,12900.0,13.6387,13.6387,13.6345,13.6345,12900.0
2006-06-22 14:45:00,31.92,31.96,31.92,31.94,17000.0,13.6345,13.6515,13.6345,13.643,17000.0
2006-06-22 14:50:00,31.94,31.99,31.92,31.99,10700.0,13.643,13.6644,13.6345,13.6644,10700.0
2006-06-22 14:55:00,32.0,32.03,31.99,32.03,15700.0,13.6686,13.6814,13.6644,13.6814,15700.0
2006-06-22 15:00:00,32.03,32.05,32.03,32.04,18100.0,13.6814,13.69,13.6814,13.6857,18100.0
2006-06-22 15:05:00,32.04,32.04,32.0,32.04,34600.0,13.6857,13.6857,13.6686,13.6857,34600.0
2006-06-22 15:10:00,32.05,32.14,32.05,32.14,43500.0,13.69,13.7284,13.69,13.7284,43500.0
2006-06-22 15:15:00,32.14,32.15,32.1,32.11,63200.0,13.7284,13.7327,13.7113,13.7156,63200.0
2006-06-22 15:20:00,32.11,32.11,32.07,32.1,26300.0,13.7156,13.7156,13.6985,13.7113,26300.0
2006-06-22 15:25:00,32.1,32.12,32.09,32.1,29500.0,13.7113,13.7199,13.7071,13.7113,29500.0
2006-06-22 15:30:00,32.11,32.14,32.09,32.11,50900.0,13.7156,13.7284,13.7071,13.7156,50900.0
2006-06-22 15:35:00,32.11,32.13,32.09,32.1,24900.0,13.7156,13.7242,13.7071,13.7113,24900.0
2006-06-22 15:40:00,32.09,32.12,32.04,32.11,40300.0,13.7071,13.7199,13.6857,13.7156,40300.0
2006-06-22 15:45:00,32.11,32.18,32.11,32.18,35100.0,13.7156,13.7455,13.7156,13.7455,35100.0
2006-06-22 15:50:00,32.18,32.2,32.18,32.19,75800.0,13.7455,13.7541,13.7455,13.7498,75800.0
2006-06-22 15:55:00,32.19,32.2,32.14,32.14,47900.0,13.7498,13.7541,13.7284,13.7284,47900.0
2006-06-23 09:30:00,31.94,32.06,31.94,32.03,50600.0,13.643,13.6943,13.643,13.6814,50600.0
2006-06-23 09:35:00,32.04,32.04,31.94,32.02,13000.0,13.6857,13.6857,13.643,13.6772,13000.0
2006-06-23 09:40:00,32.05,32.05,32.01,32.03,8900.0,13.69,13.69,13.6729,13.6814,8900.0
2006-06-23 09:45:00,32.04,32.06,32.0,32.04,9000.0,13.6857,13.6943,13.6686,13.6857,9000.0
2006-06-23 09:50:00,32.04,32.06,32.01,32.02,6500.0,13.6857,13.6943,13.6729,13.6772,6500.0
2006-06-23 09:55:00,32.0,32.05,32.0,32.01,11100.0,13.6686,13.69,13.6686,13.6729,11100.0
2006-06-23 10:00:00,32.01,32.01,31.97,31.99,12300.0,13.6729,13.6729,13.6558,13.6644,12300.0
2006-06-23 10:05:00,31.99,32.0,31.96,32.0,10000.0,13.6644,13.6686,13.6515,13.6686,10000.0
2006-06-23 10:10:00,32.01,32.02,31.96,31.99,13100.0,13.6729,13.6772,13.6515,13.6644,13100.0
2006-06-23 10:15:00,32.0,32.09,31.98,32.09,31400.0,13.6686,13.7071,13.6601,13.7071,31400.0
2006-06-23 10:20:00,32.08,32.1,32.05,32.09,15500.0,13.7028,13.7113,13.69,13.7071,15500.0
2006-06-23 10:25:00,32.1,32.1,32.08,32.09,16000.0,13.7113,13.7113,13.7028,13.7071,16000.0
2006-06-23 10:30:00,32.07,32.11,32.07,32.07,12900.0,13.6985,13.7156,13.6985,13.6985,12900.0
2006-06-23 10:35:00,32.07,32.08,32.0,32.01,17900.0,13.6985,13.7028,13.6686,13.6729,17900.0
2006-06-23 10:40:00,32.01,32.03,32.01,32.03,23900.0,13.6729,13.6814,13.6729,13.6814,23900.0
2006-06-23 10:45:00,32.03,32.06,32.02,32.06,9000.0,13.6814,13.6943,13.6772,13.6943,9000.0
2006-06-23 10:50:00,32.06,32.14,32.06,32.13,15800.0,13.6943,13.7284,13.6943,13.7242,15800.0
2006-06-23 10:55:00,32.15,32.2,32.13,32.19,32900.0,13.7327,13.7541,13.7242,13.7498,32900.0
2006-06-23 11:00:00,32.19,32.2,32.16,32.19,16300.0,13.7498,13.7541,13.737,13.7498,16300.0
2006-06-23 11:05:00,32.18,32.18,32.13,32.16,25200.0,13.7455,13.7455,13.7242,13.737,25200.0
2006-06-23 11:10:00,32.16,32.18,32.15,32.17,39400.0,13.737,13.7455,13.7327,13.7412,39400.0
2006-06-23 11:15:00,32.17,32.18,32.16,32.18,35500.0,13.7412,13.7455,13.737,13.7455,35500.0
2006-06-23 11:20:00,32.19,32.25,32.17,32.23,19900.0,13.7498,13.7754,13.7412,13.7669,19900.0
2006-06-23 11:25:00,32.23,32.25,32.2,32.23,20600.0,13.7669,13.7754,13.7541,13.7669,20600.0
2006-06-23 11:30:00,32.23,32.24,32.19,32.19,18900.0,13.7669,13.7711,13.7498,13.7498,18900.0
2006-06-23 11:35:00,32.19,32.2,32.17,32.18,14800.0,13.7498,13.7541,13.7412,13.7455,14800.0
2006-06-23 11:40:00,32.18,32.22,32.17,32.22,8400.0,13.7455,13.7626,13.7412,13.7626,8400.0
2006-06-23 11:45:00,32.22,32.24,32.2,32.24,8100.0,13.7626,13.7711,13.7541,13.7711,8100.0
2006-06-23 11:50:00,32.24,32.28,32.24,32.25,20700.0,13.7711,13.7882,13.7711,13.7754,20700.0
2006-06-23 11:55:00,32.26,32.26,32.22,32.22,13300.0,13.7797,13.7797,13.7626,13.7626,13300.0
2006-06-23 12:00:00,32.22,32.26,32.21,32.26,19400.0,13.7626,13.7797,13.7583,13.7797,19400.0
2006-06-23 12:05:00,32.26,32.32,32.25,32.32,32300.0,13.7797,13.8053,13.7754,13.8053,32300.0
2006-06-23 12:10:00,32.32,32.33,32.3,32.32,23300.0,13.8053,13.8096,13.7968,13.8053,23300.0
2006-06-23 12:15:00,32.33,32.38,32.31,32.36,36000.0,13.8096,13.8309,13.801,13.8224,36000.0
2006-06-23 12:20:00,32.37,32.42,32.34,32.41,30100.0,13.8267,13.848,13.8139,13.8438,30100.0
2006-06-23 12:25:00,32.42,32.48,32.4,32.43,36200.0,13.848,13.8737,13.8395,13.8523,36200.0
2006-06-23 12:30:00,32.43,32.44,32.39,32.39,16100.0,13.8523,13.8566,13.8352,13.8352,16100.0
2006-06-23 12:35:00,32.4,32.43,32.39,32.39,11900.0,13.8395,13.8523,13.8352,13.8352,11900.0
2006-06-23 12:40:00,32.4,32.42,32.39,32.39,12100.0,13.8395,13.848,13.8352,13.8352,12100.0
2006-06-23 12:45:00,32.38,32.4,32.35,32.35,4600.0,13.8309,13.8395,13.8181,13.8181,4600.0
2006-06-23 12:50:00,32.35,32.37,32.33,32.33,9800.0,13.8181,13.8267,13.8096,13.8096,9800.0
2006-06-23 12:55:00,32.32,32.32,32.23,32.23,19500.0,13.8053,13.8053,13.7669,13.7669,19500.0
2006-06-23 13:00:00,32.24,32.24,32.21,32.23,11100.0,13.7711,13.7711,13.7583,13.7669,11100.0
2006-06-23 13:05:00,32.24,32.24,32.22,32.24,8500.0,13.7711,13.7711,13.7626,13.7711,8500.0
2006-06-23 13:10:00,32.23,32.27,32.23,32.27,16400.0,13.7669,13.784,13.7669,13.784,16400.0
2006-06-23 13:15:00,32.26,32.28,32.25,32.27,14500.0,13.7797,13.7882,13.7754,13.784,14500.0
2006-06-23 13:20:00,32.27,32.31,32.27,32.29,18200.0,13.784,13.801,13.784,13.7925,18200.0
2006-06-23 13:25:00,32.29,32.3,32.27,32.3,7100.0,13.7925,13.7968,13.784,13.7968,7100.0
2006-06-23 13:30:00,32.3,32.33,32.3,32.3,16000.0,13.7968,13.8096,13.7968,13.7968,16000.0
2006-06-23 13:35:00,32.3,32.31,32.29,32.29,10800.0,13.7968,13.801,13.7925,13.7925,10800.0
2006-06-23 13:40:00,32.31,32.35,32.31,32.34,18900.0,13.801,13.8181,13.801,13.8139,18900.0
2006-06-23 13:45:00,32.35,32.36,32.31,32.31,17100.0,13.8181,13.8224,13.801,13.801,17100.0
2006-06-23 13:50:00,32.31,32.31,32.29,32.3,6100.0,13.801,13.801,13.7925,13.7968,6100.0
2006-06-23 13:55:00,32.3,32.31,32.3,32.3,8900.0,13.7968,13.801,13.7968,13.7968,8900.0
2006-06-23 14:00:00,32.29,32.32,32.29,32.29,24200.0,13.7925,13.8053,13.7925,13.7925,24200.0
2006-06-23 14:05:00,32.29,32.31,32.29,32.3,9200.0,13.7925,13.801,13.7925,13.7968,9200.0
2006-06-23 14:10:00,32.3,32.31,32.27,32.29,18000.0,13.7968,13.801,13.784,13.7925,18000.0
2006-06-23 14:15:00,32.29,32.31,32.28,32.3,8100.0,13.7925,13.801,13.7882,13.7968,8100.0
2006-06-23 14:20:00,32.29,32.3,32.26,32.27,9000.0,13.7925,13.7968,13.7797,13.784,9000.0
2006-06-23 14:25:00,32.26,32.27,32.23,32.24,17800.0,13.7797,13.784,13.7669,13.7711,17800.0
2006-06-23 14:30:00,32.24,32.26,32.23,32.23,21900.0,13.7711,13.7797,13.7669,13.7669,21900.0
2006-06-23 14:35:00,32.23,32.24,32.18,32.18,15500.0,13.7669,13.7711,13.7455,13.7455,15500.0
2006-06-23 14:40:00,32.19,32.21,32.16,32.2,41900.0,13.7498,13.7583,13.737,13.7541,41900.0
2006-06-23 14:45:00,32.19,32.2,32.11,32.13,29800.0,13.7498,13.7541,13.7156,13.7242,29800.0
2006-06-23 14:50:00,32.12,32.16,32.11,32.15,27000.0,13.7199,13.737,13.7156,13.7327,27000.0
2006-06-23 14:55:00,32.15,32.16,32.13,32.13,13200.0,13.7327,13.737,13.7242,13.7242,13200.0
2006-06-23 15:00:00,32.12,32.14,32.12,32.14,11000.0,13.7199,13.7284,13.7199,13.7284,11000.0
2006-06-23 15:05:00,32.14,32.14,32.1,32.11,21000.0,13.7284,13.7284,13.7113,13.7156,21000.0
2006-06-23 15:10:00,32.11,32.11,32.05,32.06,28300.0,13.7156,13.7156,13.69,13.6943,28300.0
2006-06-23 15:15:00,32.05,32.05,32.02,32.05,18900.0,13.69,13.69,13.6772,13.69,18900.0
2006-06-23 15:20:00,32.04,32.05,32.01,32.02,25600.0,13.6857,13.69,13.6729,13.6772,25600.0
2006-06-23 15:25:00,32.02,32.08,32.01,32.07,19800.0,13.6772,13.7028,13.6729,13.6985,19800.0
2006-06-23 15:30:00,32.05,32.06,32.03,32.04,12000.0,13.69,13.6943,13.6814,13.6857,12000.0
2006-06-23 15:35:00,32.05,32.09,32.05,32.08,16300.0,13.69,13.7071,13.69,13.7028,16300.0
2006-06-23 15:40:00,32.08,32.08,32.03,32.08,24100.0,13.7028,13.7028,13.6814,13.7028,24100.0
2006-06-23 15:45:00,32.07,32.09,32.07,32.09,23700.0,13.6985,13.7071,13.6985,13.7071,23700.0
2006-06-23 15:50:00,32.09,32.09,32.05,32.08,31200.0,13.7071,13.7071,13.69,13.7028,31200.0
2006-06-23 15:55:00,32.07,32.08,32.04,32.04,43400.0,13.6985,13.7028,13.6857,13.6857,43400.0
2006-06-26 09:30:00,32.0,32.2,32.0,32.2,49400.0,13.6686,13.7541,13.6686,13.7541,49400.0
2006-06-26 09:35:00,32.2,32.22,32.12,32.13,18400.0,13.7541,13.7626,13.7199,13.7242,18400.0
2006-06-26 09:40:00,32.13,32.14,32.07,32.11,16900.0,13.7242,13.7284,13.6985,13.7156,16900.0
2006-06-26 09:45:00,32.11,32.23,32.1,32.21,23800.0,13.7156,13.7669,13.7113,13.7583,23800.0
2006-06-26 09:50:00,32.22,32.25,32.19,32.24,19700.0,13.7626,13.7754,13.7498,13.7711,19700.0
2006-06-26 09:55:00,32.23,32.25,32.21,32.23,14900.0,13.7669,13.7754,13.7583,13.7669,14900.0
2006-06-26 10:00:00,32.24,32.25,32.15,32.25,24500.0,13.7711,13.7754,13.7327,13.7754,24500.0
2006-06-26 10:05:00,32.25,32.25,32.22,32.25,17100.0,13.7754,13.7754,13.7626,13.7754,17100.0
2006-06-26 10:10:00,32.25,32.26,32.18,32.2,27700.0,13.7754,13.7797,13.7455,13.7541,27700.0
2006-06-26 10:15:00,32.21,32.21,32.17,32.19,12700.0,13.7583,13.7583,13.7412,13.7498,12700.0
2006-06-26 10:20:00,32.16,32.19,32.15,32.16,15100.0,13.737,13.7498,13.7327,13.737,15100.0
2006-06-26 10:25:00,32.16,32.16,32.15,32.15,6500.0,13.737,13.737,13.7327,13.7327,6500.0
2006-06-26 10:30:00,32.15,32.16,32.1,32.11,85300.0,13.7327,13.737,13.7113,13.7156,85300.0
2006-06-26 10:35:00,32.11,32.11,32.09,32.09,5500.0,13.7156,13.7156,13.7071,13.7071,5500.0
2006-06-26 10:40:00,32.09,32.11,32.08,32.11,8700.0,13.7071,13.7156,13.7028,13.7156,8700.0
2006-06-26 10:45:00,32.11,32.12,32.07,32.07,11100.0,13.7156,13.7199,13.6985,13.6985,11100.0
2006-06-26 10:50:00,32.07,32.11,32.07,32.1,14400.0,13.6985,13.7156,13.6985,13.7113,14400.0
2006-06-26 10:55:00,32.11,32.11,32.08,32.08,7000.0,13.7156,13.7156,13.7028,13.7028,7000.0
2006-06-26 11:00:00,32.07,32.09,32.05,32.05,40000.0,13.6985,13.7071,13.69,13.69,40000.0
2006-06-26 11:05:00,32.05,32.05,32.03,32.05,17800.0,13.69,13.69,13.6814,13.69,17800.0
2006-06-26 11:10:00,32.05,32.06,32.03,32.03,7800.0,13.69,13.6943,13.6814,13.6814,7800.0
2006-06-26 11:15:00,32.04,32.05,32.03,32.04,11100.0,13.6857,13.69,13.6814,13.6857,11100.0
2006-06-26 11:20:00,32.05,32.07,32.05,32.06,11000.0,13.69,13.6985,13.69,13.6943,11000.0
2006-06-26 11:25:00,32.07,32.08,32.05,32.07,20700.0,13.6985,13.7028,13.69,13.6985,20700.0
2006-06-26 11:30:00,32.07,32.08,32.05,32.07,20400.0,13.6985,13.7028,13.69,13.6985,20400.0
2006-06-26 11:35:00,32.07,32.07,32.03,32.03,32600.0,13.6985,13.6985,13.6814,13.6814,32600.0
2006-06-26 11:40:00,32.03,32.05,32.02,32.04,8900.0,13.6814,13.69,13.6772,13.6857,8900.0
2006-06-26 11:45:00,32.03,32.04,31.99,32.0,24300.0,13.6814,13.6857,13.6644,13.6686,24300.0
2006-06-26 11:50:00,31.99,32.0,31.94,31.95,25300.0,13.6644,13.6686,13.643,13.6473,25300.0
2006-06-26 11:55:00,31.95,32.0,31.95,31.99,13500.0,13.6473,13.6686,13.6473,13.6644,13500.0
2006-06-26 12:00:00,31.99,31.99,31.96,31.98,21600.0,13.6644,13.6644,13.6515,13.6601,21600.0
2006-06-26 12:05:00,31.99,31.99,31.96,31.98,15100.0,13.6644,13.6644,13.6515,13.6601,15100.0
2006-06-26 12:10:00,31.98,31.98,31.93,31.95,22900.0,13.6601,13.6601,13.6387,13.6473,22900.0
2006-06-26 12:15:00,31.96,31.96,31.92,31.94,14000.0,13.6515,13.6515,13.6345,13.643,14000.0
2006-06-26 12:20:00,31.94,31.94,31.91,31.94,10000.0,13.643,13.643,13.6302,13.643,10000.0
2006-06-26 12:25:00,31.94,31.94,31.92,31.93,6300.0,13.643,13.643,13.6345,13.6387,6300.0
2006-06-26 12:30:00,31.94,31.94,31.91,31.94,12300.0,13.643,13.643,13.6302,13.643,12300.0
2006-06-26 12:35:00,31.95,31.97,31.94,31.95,3700.0,13.6473,13.6558,13.643,13.6473,3700.0
2006-06-26 12:40:00,31.97,31.97,31.95,31.97,13500.0,13.6558,13.6558,13.6473,13.6558,13500.0
2006-06-26 12:45:00,31.96,31.97,31.94,31.97,8800.0,13.6515,13.6558,13.643,13.6558,8800.0
2006-06-26 12:50:00,31.96,32.0,31.95,32.0,18100.0,13.6515,13.6686,13.6473,13.6686,18100.0
2006-06-26 12:55:00,31.99,32.0,31.96,31.96,18500.0,13.6644,13.6686,13.6515,13.6515,18500.0
2006-06-26 13:00:00,31.99,32.02,31.97,31.99,22800.0,13.6644,13.6772,13.6558,13.6644,22800.0
2006-06-26 13:05:00,31.98,31.99,31.96,31.96,6900.0,13.6601,13.6644,13.6515,13.6515,6900.0
2006-06-26 13:10:00,31.96,31.98,31.93,31.96,12900.0,13.6515,13.6601,13.6387,13.6515,12900.0
2006-06-26 13:15:00,31.94,31.94,31.92,31.94,17700.0,13.643,13.643,13.6345,13.643,17700.0
2006-06-26 13:20:00,31.94,31.95,31.92,31.92,5100.0,13.643,13.6473,13.6345,13.6345,5100.0
2006-06-26 13:25:00,31.92,31.93,31.91,31.91,10500.0,13.6345,13.6387,13.6302,13.6302,10500.0
2006-06-26 13:30:00,31.9,31.92,31.89,31.92,23400.0,13.6259,13.6345,13.6216,13.6345,23400.0
2006-06-26 13:35:00,31.92,31.92,31.9,31.9,20800.0,13.6345,13.6345,13.6259,13.6259,20800.0
2006-06-26 13:40:00,31.91,31.92,31.9,31.92,4700.0,13.6302,13.6345,13.6259,13.6345,4700.0
2006-06-26 13:45:00,31.93,31.94,31.91,31.94,3100.0,13.6387,13.643,13.6302,13.643,3100.0
2006-06-26 13:50:00,31.93,31.93,31.92,31.92,4400.0,13.6387,13.6387,13.6345,13.6345,4400.0
2006-06-26 13:55:00,31.93,31.94,31.91,31.93,5100.0,13.6387,13.643,13.6302,13.6387,5100.0
2006-06-26 14:00:00,31.93,31.94,31.92,31.92,7900.0,13.6387,13.643,13.6345,13.6345,7900.0
2006-06-26 14:05:00,31.92,31.94,31.9,31.9,6200.0,13.6345,13.643,13.6259,13.6259,6200.0
2006-06-26 14:10:00,31.9,31.91,31.89,31.9,17000.0,13.6259,13.6302,13.6216,13.6259,17000.0
2006-06-26 14:15:00,31.9,31.9,31.88,31.88,9300.0,13.6259,13.6259,13.6174,13.6174,9300.0
2006-06-26 14:20:00,31.89,31.89,31.88,31.88,11100.0,13.6216,13.6216,13.6174,13.6174,11100.0
2006-06-26 14:25:00,31.88,31.92,31.88,31.92,14600.0,13.6174,13.6345,13.6174,13.6345,14600.0
2006-06-26 14:30:00,31.91,31.92,31.89,31.91,5000.0,13.6302,13.6345,13.6216,13.6302,5000.0
2006-06-26 14:35:00,31.91,31.95,31.9,31.93,15500.0,13.6302,13.6473,13.6259,13.6387,15500.0
2006-06-26 14:40:00,31.94,31.95,31.93,31.93,7400.0,13.643,13.6473,13.6387,13.6387,7400.0
2006-06-26 14:45:00,31.94,31.96,31.93,31.95,11900.0,13.643,13.6515,13.6387,13.6473,11900.0
2006-06-26 14:50:00,31.95,31.95,31.93,31.93,7300.0,13.6473,13.6473,13.6387,13.6387,7300.0
2006-06-26 14:55:00,31.93,31.94,31.91,31.91,10000.0,13.6387,13.643,13.6302,13.6302,10000.0
2006-06-26 15:00:00,31.91,31.93,31.9,31.91,10200.0,13.6302,13.6387,13.6259,13.6302,10200.0
2006-06-26 15:05:00,31.91,31.93,31.87,31.89,27800.0,13.6302,13.6387,13.6131,13.6216,27800.0
2006-06-26 15:10:00,31.89,31.91,31.87,31.91,15900.0,13.6216,13.6302,13.6131,13.6302,15900.0
2006-06-26 15:15:00,31.9,31.91,31.89,31.9,9800.0,13.6259,13.6302,13.6216,13.6259,9800.0
2006-06-26 15:20:00,31.9,31.91,31.89,31.89,14100.0,13.6259,13.6302,13.6216,13.6216,14100.0
2006-06-26 15:25:00,31.89,31.93,31.89,31.92,16800.0,13.6216,13.6387,13.6216,13.6345,16800.0
2006-06-26 15:30:00,31.92,31.94,31.91,31.92,12900.0,13.6345,13.643,13.6302,13.6345,12900.0
2006-06-26 15:35:00,31.94,31.98,31.93,31.97,22000.0,13.643,13.6601,13.6387,13.6558,22000.0
2006-06-26 15:40:00,31.97,31.97,31.94,31.96,19700.0,13.6558,13.6558,13.643,13.6515,19700.0
2006-06-26 15:45:00,31.96,31.98,31.95,31.97,10100.0,13.6515,13.6601,13.6473,13.6558,10100.0
2006-06-26 15:50:00,31.97,32.0,31.97,31.99,17800.0,13.6558,13.6686,13.6558,13.6644,17800.0
2006-06-26 15:55:00,31.98,32.05,31.98,32.05,101600.0,13.6601,13.69,13.6601,13.69,101600.0
2006-06-27 09:30:00,31.96,32.13,31.96,32.13,47600.0,13.6515,13.7242,13.6515,13.7242,47600.0
2006-06-27 09:35:00,32.1,32.1,32.06,32.07,6100.0,13.7113,13.7113,13.6943,13.6985,6100.0
2006-06-27 09:40:00,32.07,32.09,32.04,32.08,21200.0,13.6985,13.7071,13.6857,13.7028,21200.0
2006-06-27 09:45:00,32.07,32.08,31.97,31.98,20600.0,13.6985,13.7028,13.6558,13.6601,20600.0
2006-06-27 09:50:00,31.97,32.04,31.93,32.02,27100.0,13.6558,13.6857,13.6387,13.6772,27100.0
2006-06-27 09:55:00,32.0,32.01,31.99,32.0,10300.0,13.6686,13.6729,13.6644,13.6686,10300.0
2006-06-27 10:00:00,32.0,32.04,31.97,32.02,33600.0,13.6686,13.6857,13.6558,13.6772,33600.0
2006-06-27 10:05:00,32.02,32.08,32.0,32.06,30300.0,13.6772,13.7028,13.6686,13.6943,30300.0
2006-06-27 10:10:00,32.08,32.14,32.02,32.05,41700.0,13.7028,13.7284,13.6772,13.69,41700.0
2006-06-27 10:15:00,32.05,32.09,32.03,32.08,19400.0,13.69,13.7071,13.6814,13.7028,19400.0
2006-06-27 10:20:00,32.09,32.13,32.06,32.13,13700.0,13.7071,13.7242,13.6943,13.7242,13700.0
2006-06-27 10:25:00,32.13,32.13,32.11,32.11,10100.0,13.7242,13.7242,13.7156,13.7156,10100.0
2006-06-27 10:30:00,32.1,32.14,32.1,32.14,25700.0,13.7113,13.7284,13.7113,13.7284,25700.0
2006-06-27 10:35:00,32.14,32.18,32.14,32.18,28200.0,13.7284,13.7455,13.7284,13.7455,28200.0
2006-06-27 10:40:00,32.18,32.19,32.17,32.18,6200.0,13.7455,13.7498,13.7412,13.7455,6200.0
2006-06-27 10:45:00,32.18,32.18,32.12,32.12,22000.0,13.7455,13.7455,13.7199,13.7199,22000.0
2006-06-27 10:50:00,32.12,32.14,32.12,32.12,8900.0,13.7199,13.7284,13.7199,13.7199,8900.0
2006-06-27 10:55:00,32.11,32.12,32.05,32.05,22900.0,13.7156,13.7199,13.69,13.69,22900.0
2006-06-27 11:00:00,32.06,32.06,32.01,32.01,13000.0,13.6943,13.6943,13.6729,13.6729,13000.0
2006-06-27 11:05:00,32.01,32.01,31.95,31.97,29200.0,13.6729,13.6729,13.6473,13.6558,29200.0
2006-06-27 11:10:00,31.95,31.98,31.91,31.91,33200.0,13.6473,13.6601,13.6302,13.6302,33200.0
2006-06-27 11:15:00,31.92,31.95,31.92,31.95,30400.0,13.6345,13.6473,13.6345,13.6473,30400.0
2006-06-27 11:20:00,31.95,31.98,31.93,31.95,40100.0,13.6473,13.6601,13.6387,13.6473,40100.0
2006-06-27 11:25:00,31.95,31.95,31.91,31.93,18400.0,13.6473,13.6473,13.6302,13.6387,18400.0
2006-06-27 11:30:00,31.92,31.98,31.92,31.97,15500.0,13.6345,13.6601,13.6345,13.6558,15500.0
2006-06-27 11:35:00,31.97,31.99,31.96,31.98,9800.0,13.6558,13.6644,13.6515,13.6601,9800.0
2006-06-27 11:40:00,31.98,31.99,31.95,31.96,15400.0,13.6601,13.6644,13.6473,13.6515,15400.0
2006-06-27 11:45:00,31.97,31.97,31.95,31.96,4800.0,13.6558,13.6558,13.6473,13.6515,4800.0
2006-06-27 11:50:00,31.96,32.0,31.94,32.0,11100.0,13.6515,13.6686,13.643,13.6686,11100.0
2006-06-27 11:55:00,32.0,32.05,31.99,32.02,23000.0,13.6686,13.69,13.6644,13.6772,23000.0
2006-06-27 12:00:00,32.01,32.02,31.97,31.99,11000.0,13.6729,13.6772,13.6558,13.6644,11000.0
2006-06-27 12:05:00,31.97,31.97,31.92,31.92,7100.0,13.6558,13.6558,13.6345,13.6345,7100.0
2006-06-27 12:10:00,31.9,31.94,31.87,31.94,22200.0,13.6259,13.643,13.6131,13.643,22200.0
2006-06-27 12:15:00,31.94,31.95,31.92,31.92,6800.0,13.643,13.6473,13.6345,13.6345,6800.0
2006-06-27 12:20:00,31.93,31.93,31.91,31.93,4100.0,13.6387,13.6387,13.6302,13.6387,4100.0
2006-06-27 12:25:00,31.92,31.93,31.9,31.91,9600.0,13.6345,13.6387,13.6259,13.6302,9600.0
2006-06-27 12:30:00,31.91,31.91,31.85,31.86,19400.0,13.6302,13.6302,13.6046,13.6088,19400.0
2006-06-27 12:35:00,31.88,31.89,31.85,31.85,22700.0,13.6174,13.6216,13.6046,13.6046,22700.0
2006-06-27 12:40:00,31.85,31.86,31.8,31.86,520600.0,13.6046,13.6088,13.5832,13.6088,520600.0
2006-06-27 12:45:00,31.85,31.87,31.79,31.79,29100.0,13.6046,13.6131,13.5789,13.5789,29100.0
2006-06-27 12:50:00,31.79,31.79,31.71,31.71,39200.0,13.5789,13.5789,13.5448,13.5448,39200.0
2006-06-27 12:55:00,31.72,31.73,31.7,31.71,12400.0,13.549,13.5533,13.5405,13.5448,12400.0
2006-06-27 13:00:00,31.71,31.71,31.69,31.71,10200.0,13.5448,13.5448,13.5362,13.5448,10200.0
2006-06-27 13:05:00,31.71,31.77,31.71,31.75,11600.0,13.5448,13.5704,13.5448,13.5618,11600.0
2006-06-27 13:10:00,31.75,31.78,31.74,31.77,10300.0,13.5618,13.5747,13.5576,13.5704,10300.0
2006-06-27 13:15:00,31.79,31.81,31.78,31.8,10900.0,13.5789,13.5875,13.5747,13.5832,10900.0
2006-06-27 13:20:00,31.8,31.81,31.78,31.81,10800.0,13.5832,13.5875,13.5747,13.5875,10800.0
2006-06-27 13:25:00,31.8,31.82,31.8,31.8,23900.0,13.5832,13.5917,13.5832,13.5832,23900.0
2006-06-27 13:30:00,31.81,31.82,31.8,31.8,29300.0,13.5875,13.5917,13.5832,13.5832,29300.0
2006-06-27 13:35:00,31.8,31.85,31.8,31.85,14200.0,13.5832,13.6046,13.5832,13.6046,14200.0
2006-06-27 13:40:00,31.86,31.86,31.81,31.83,12000.0,13.6088,13.6088,13.5875,13.596,12000.0
2006-06-27 13:45:00,31.83,31.85,31.83,31.84,4300.0,13.596,13.6046,13.596,13.6003,4300.0
2006-06-27 13:50:00,31.85,31.85,31.84,31.85,5700.0,13.6046,13.6046,13.6003,13.6046,5700.0
2006-06-27 13:55:00,31.85,31.85,31.82,31.83,20700.0,13.6046,13.6046,13.5917,13.596,20700.0
2006-06-27 14:00:00,31.83,31.84,31.79,31.79,48000.0,13.596,13.6003,13.5789,13.5789,48000.0
2006-06-27 14:05:00,31.8,31.84,31.79,31.8,20800.0,13.5832,13.6003,13.5789,13.5832,20800.0
2006-06-27 14:10:00,31.8,31.81,31.79,31.79,11300.0,13.5832,13.5875,13.5789,13.5789,11300.0
2006-06-27 14:15:00,31.79,31.82,31.79,31.8,21700.0,13.5789,13.5917,13.5789,13.5832,21700.0
2006-06-27 14:20:00,31.8,31.82,31.76,31.78,15100.0,13.5832,13.5917,13.5661,13.5747,15100.0
2006-06-27 14:25:00,31.78,31.79,31.74,31.77,13300.0,13.5747,13.5789,13.5576,13.5704,13300.0
2006-06-27 14:30:00,31.77,31.8,31.74,31.8,20700.0,13.5704,13.5832,13.5576,13.5832,20700.0
2006-06-27 14:35:00,31.8,31.83,31.77,31.79,21100.0,13.5832,13.596,13.5704,13.5789,21100.0
2006-06-27 14:40:00,31.79,31.81,31.74,31.81,33900.0,13.5789,13.5875,13.5576,13.5875,33900.0
2006-06-27 14:45:00,31.8,31.8,31.75,31.75,12000.0,13.5832,13.5832,13.5618,13.5618,12000.0
2006-06-27 14:50:00,31.76,31.76,31.73,31.73,12100.0,13.5661,13.5661,13.5533,13.5533,12100.0
2006-06-27 14:55:00,31.73,31.77,31.71,31.75,16200.0,13.5533,13.5704,13.5448,13.5618,16200.0
2006-06-27 15:00:00,31.75,31.79,31.75,31.77,328300.0,13.5618,13.5789,13.5618,13.5704,328300.0
2006-06-27 15:05:00,31.78,31.82,31.73,31.8,36300.0,13.5747,13.5917,13.5533,13.5832,36300.0
2006-06-27 15:10:00,31.8,31.81,31.78,31.8,24900.0,13.5832,13.5875,13.5747,13.5832,24900.0
2006-06-27 15:15:00,31.8,31.85,31.79,31.83,30100.0,13.5832,13.6046,13.5789,13.596,30100.0
2006-06-27 15:20:00,31.82,31.84,31.79,31.79,19400.0,13.5917,13.6003,13.5789,13.5789,19400.0
2006-06-27 15:25:00,31.82,31.82,31.76,31.8,27300.0,13.5917,13.5917,13.5661,13.5832,27300.0
2006-06-27 15:30:00,31.8,31.82,31.79,31.8,23700.0,13.5832,13.5917,13.5789,13.5832,23700.0
2006-06-27 15:35:00,31.8,31.82,31.77,31.79,45200.0,13.5832,13.5917,13.5704,13.5789,45200.0
2006-06-27 15:40:00,31.79,31.8,31.74,31.74,60300.0,13.5789,13.5832,13.5576,13.5576,60300.0
2006-06-27 15:45:00,31.75,31.75,31.68,31.7,140000.0,13.5618,13.5618,13.5319,13.5405,140000.0
2006-06-27 15:50:00,31.7,31.78,31.69,31.78,136600.0,13.5405,13.5747,13.5362,13.5747,136600.0
2006-06-27 15:55:00,31.78,31.82,31.76,31.78,134600.0,13.5747,13.5917,13.5661,13.5747,134600.0
2006-06-28 09:30:00,31.7,31.9,31.67,31.89,71900.0,13.5405,13.6259,13.5277,13.6216,71900.0
2006-06-28 09:35:00,31.88,31.9,31.82,31.85,31400.0,13.6174,13.6259,13.5917,13.6046,31400.0
2006-06-28 09:40:00,31.86,31.89,31.78,31.8,17300.0,13.6088,13.6216,13.5747,13.5832,17300.0
2006-06-28 09:45:00,31.79,31.83,31.77,31.81,22800.0,13.5789,13.596,13.5704,13.5875,22800.0
2006-06-28 09:50:00,31.8,31.83,31.79,31.81,28000.0,13.5832,13.596,13.5789,13.5875,28000.0
2006-06-28 09:55:00,31.81,31.82,31.79,31.79,26300.0,13.5875,13.5917,13.5789,13.5789,26300.0
2006-06-28 10:00:00,31.79,31.85,31.79,31.81,39400.0,13.5789,13.6046,13.5789,13.5875,39400.0
2006-06-28 10:05:00,31.81,31.83,31.78,31.83,23800.0,13.5875,13.596,13.5747,13.596,23800.0
2006-06-28 10:10:00,31.82,31.83,31.78,31.79,40500.0,13.5917,13.596,13.5747,13.5789,40500.0
2006-06-28 10:15:00,31.79,31.79,31.72,31.75,32800.0,13.5789,13.5789,13.549,13.5618,32800.0
2006-06-28 10:20:00,31.74,31.77,31.74,31.76,20000.0,13.5576,13.5704,13.5576,13.5661,20000.0
2006-06-28 10:25:00,31.76,31.76,31.69,31.73,22200.0,13.5661,13.5661,13.5362,13.5533,22200.0
2006-06-28 10:30:00,31.71,31.73,31.68,31.71,23600.0,13.5448,13.5533,13.5319,13.5448,23600.0
2006-06-28 10:35:00,31.72,31.75,31.7,31.75,34500.0,13.549,13.5618,13.5405,13.5618,34500.0
2006-06-28 10:40:00,31.75,31.76,31.71,31.71,19800.0,13.5618,13.5661,13.5448,13.5448,19800.0
2006-06-28 10:45:00,31.72,31.73,31.68,31.72,21300.0,13.549,13.5533,13.5319,13.549,21300.0
2006-06-28 10:50:00,31.73,31.74,31.7,31.74,18800.0,13.5533,13.5576,13.5405,13.5576,18800.0
2006-06-28 10:55:00,31.75,31.79,31.75,31.78,11700.0,13.5618,13.5789,13.5618,13.5747,11700.0
2006-06-28 11:00:00,31.77,31.79,31.77,31.77,12200.0,13.5704,13.5789,13.5704,13.5704,12200.0
2006-06-28 11:05:00,31.78,31.84,31.78,31.83,46200.0,13.5747,13.6003,13.5747,13.596,46200.0
2006-06-28 11:10:00,31.81,31.83,31.81,31.82,22900.0,13.5875,13.596,13.5875,13.5917,22900.0
2006-06-28 11:15:00,31.83,31.83,31.77,31.79,22900.0,13.596,13.596,13.5704,13.5789,22900.0
2006-06-28 11:20:00,31.78,31.79,31.76,31.76,21200.0,13.5747,13.5789,13.5661,13.5661,21200.0
2006-06-28 11:25:00,31.77,31.81,31.76,31.81,28100.0,13.5704,13.5875,13.5661,13.5875,28100.0
2006-06-28 11:30:00,31.81,31.83,31.8,31.81,12300.0,13.5875,13.596,13.5832,13.5875,12300.0
2006-06-28 11:35:00,31.82,31.85,31.8,31.85,484100.0,13.5917,13.6046,13.5832,13.6046,484100.0
2006-06-28 11:40:00,31.84,31.86,31.82,31.83,16100.0,13.6003,13.6088,13.5917,13.596,16100.0
2006-06-28 11:45:00,31.83,31.85,31.81,31.82,19100.0,13.596,13.6046,13.5875,13.5917,19100.0
2006-06-28 11:50:00,31.81,31.84,31.81,31.84,13200.0,13.5875,13.6003,13.5875,13.6003,13200.0
2006-06-28 11:55:00,31.83,31.84,31.82,31.84,15500.0,13.596,13.6003,13.5917,13.6003,15500.0
2006-06-28 12:00:00,31.83,31.84,31.79,31.81,21300.0,13.596,13.6003,13.5789,13.5875,21300.0
2006-06-28 12:05:00,31.81,31.82,31.78,31.78,146900.0,13.5875,13.5917,13.5747,13.5747,146900.0
2006-06-28 12:10:00,31.78,31.82,31.76,31.82,31200.0,13.5747,13.5917,13.5661,13.5917,31200.0
2006-06-28 12:15:00,31.82,31.85,31.81,31.83,14400.0,13.5917,13.6046,13.5875,13.596,14400.0
2006-06-28 12:20:00,31.83,31.87,31.82,31.85,15600.0,13.596,13.6131,13.5917,13.6046,15600.0
2006-06-28 12:25:00,31.86,31.9,31.85,31.89,27500.0,13.6088,13.6259,13.6046,13.6216,27500.0
2006-06-28 12:30:00,31.9,31.9,31.88,31.88,11700.0,13.6259,13.6259,13.6174,13.6174,11700.0
2006-06-28 12:35:00,31.89,31.89,31.88,31.88,19600.0,13.6216,13.6216,13.6174,13.6174,19600.0
2006-06-28 12:40:00,31.88,31.89,31.88,31.88,42500.0,13.6174,13.6216,13.6174,13.6174,42500.0
2006-06-28 12:45:00,31.88,31.89,31.87,31.88,10300.0,13.6174,13.6216,13.6131,13.6174,10300.0
2006-06-28 12:50:00,31.88,31.88,31.87,31.88,18100.0,13.6174,13.6174,13.6131,13.6174,18100.0
2006-06-28 12:55:00,31.88,31.88,31.86,31.88,22400.0,13.6174,13.6174,13.6088,13.6174,22400.0
2006-06-28 13:00:00,31.87,31.87,31.84,31.86,5900.0,13.6131,13.6131,13.6003,13.6088,5900.0
2006-06-28 13:05:00,31.86,31.86,31.83,31.84,9400.0,13.6088,13.6088,13.596,13.6003,9400.0
2006-06-28 13:10:00,31.84,31.84,31.78,31.79,18400.0,13.6003,13.6003,13.5747,13.5789,18400.0
2006-06-28 13:15:00,31.79,31.79,31.76,31.77,18200.0,13.5789,13.5789,13.5661,13.5704,18200.0
2006-06-28 13:20:00,31.77,31.79,31.77,31.78,10200.0,13.5704,13.5789,13.5704,13.5747,10200.0
2006-06-28 13:25:00,31.78,31.8,31.78,31.78,5700.0,13.5747,13.5832,13.5747,13.5747,5700.0
2006-06-28 13:30:00,31.78,31.79,31.77,31.78,6700.0,13.5747,13.5789,13.5704,13.5747,6700.0
2006-06-28 13:35:00,31.78,31.79,31.77,31.79,8700.0,13.5747,13.5789,13.5704,13.5789,8700.0
2006-06-28 13:40:00,31.78,31.81,31.78,31.81,6700.0,13.5747,13.5875,13.5747,13.5875,6700.0
2006-06-28 13:45:00,31.81,31.84,31.81,31.83,9700.0,13.5875,13.6003,13.5875,13.596,9700.0
2006-06-28 13:50:00,31.83,31.85,31.83,31.85,6400.0,13.596,13.6046,13.596,13.6046,6400.0
2006-06-28 13:55:00,31.85,31.86,31.83,31.85,12100.0,13.6046,13.6088,13.596,13.6046,12100.0
2006-06-28 14:00:00,31.85,31.88,31.85,31.87,15300.0,13.6046,13.6174,13.6046,13.6131,15300.0
2006-06-28 14:05:00,31.86,31.88,31.86,31.86,146200.0,13.6088,13.6174,13.6088,13.6088,146200.0
2006-06-28 14:10:00,31.86,31.89,31.85,31.86,16700.0,13.6088,13.6216,13.6046,13.6088,16700.0
2006-06-28 14:15:00,31.86,31.9,31.86,31.87,20500.0,13.6088,13.6259,13.6088,13.6131,20500.0
2006-06-28 14:20:00,31.86,31.88,31.85,31.85,11900.0,13.6088,13.6174,13.6046,13.6046,11900.0
2006-06-28 14:25:00,31.87,31.89,31.86,31.89,22600.0,13.6131,13.6216,13.6088,13.6216,22600.0
2006-06-28 14:30:00,31.9,31.91,31.89,31.9,24100.0,13.6259,13.6302,13.6216,13.6259,24100.0
2006-06-28 14:35:00,31.9,31.9,31.88,31.9,13300.0,13.6259,13.6259,13.6174,13.6259,13300.0
2006-06-28 14:40:00,31.89,31.92,31.88,31.92,15900.0,13.6216,13.6345,13.6174,13.6345,15900.0
2006-06-28 14:45:00,31.92,31.92,31.89,31.89,28100.0,13.6345,13.6345,13.6216,13.6216,28100.0
2006-06-28 14:50:00,31.9,31.91,31.87,31.87,18000.0,13.6259,13.6302,13.6131,13.6131,18000.0
2006-06-28 14:55:00,31.87,31.88,31.84,31.84,25400.0,13.6131,13.6174,13.6003,13.6003,25400.0
2006-06-28 15:00:00,31.84,31.87,31.84,31.87,20900.0,13.6003,13.6131,13.6003,13.6131,20900.0
2006-06-28 15:05:00,31.86,31.88,31.85,31.86,20400.0,13.6088,13.6174,13.6046,13.6088,20400.0
2006-06-28 15:10:00,31.86,31.88,31.84,31.85,32700.0,13.6088,13.6174,13.6003,13.6046,32700.0
2006-06-28 15:15:00,31.85,31.85,31.8,31.8,114100.0,13.6046,13.6046,13.5832,13.5832,114100.0
2006-06-28 15:20:00,31.82,31.85,31.81,31.85,19400.0,13.5917,13.6046,13.5875,13.6046,19400.0
2006-06-28 15:25:00,31.85,31.87,31.82,31.85,37400.0,13.6046,13.6131,13.5917,13.6046,37400.0
2006-06-28 15:30:00,31.84,31.87,31.82,31.83,40900.0,13.6003,13.6131,13.5917,13.596,40900.0
2006-06-28 15:35:00,31.83,31.83,31.78,31.79,283400.0,13.596,13.596,13.5747,13.5789,283400.0
2006-06-28 15:40:00,31.8,31.8,31.76,31.78,146400.0,13.5832,13.5832,13.5661,13.5747,146400.0
2006-06-28 15:45:00,31.78,31.79,31.73,31.75,122000.0,13.5747,13.5789,13.5533,13.5618,122000.0
2006-06-28 15:50:00,31.75,31.79,31.75,31.78,57600.0,13.5618,13.5789,13.5618,13.5747,57600.0
2006-06-28 15:55:00,31.76,31.8,31.73,31.79,100300.0,13.5661,13.5832,13.5533,13.5789,100300.0
2006-06-29 09:30:00,31.97,32.04,31.91,31.95,65700.0,13.6558,13.6857,13.6302,13.6473,65700.0
2006-06-29 09:35:00,31.92,31.92,31.85,31.88,11500.0,13.6345,13.6345,13.6046,13.6174,11500.0
2006-06-29 09:40:00,31.88,31.93,31.86,31.92,67400.0,13.6174,13.6387,13.6088,13.6345,67400.0
2006-06-29 09:45:00,31.92,31.97,31.9,31.95,70000.0,13.6345,13.6558,13.6259,13.6473,70000.0
2006-06-29 09:50:00,31.94,31.99,31.87,31.97,42000.0,13.643,13.6644,13.6131,13.6558,42000.0
2006-06-29 09:55:00,31.97,31.97,31.94,31.96,53500.0,13.6558,13.6558,13.643,13.6515,53500.0
2006-06-29 10:00:00,31.95,31.97,31.92,31.97,18200.0,13.6473,13.6558,13.6345,13.6558,18200.0
2006-06-29 10:05:00,31.97,31.97,31.95,31.95,26400.0,13.6558,13.6558,13.6473,13.6473,26400.0
2006-06-29 10:10:00,31.94,31.96,31.89,31.9,75800.0,13.643,13.6515,13.6216,13.6259,75800.0
2006-06-29 10:15:00,31.92,31.96,31.9,31.95,14400.0,13.6345,13.6515,13.6259,13.6473,14400.0
2006-06-29 10:20:00,31.94,31.97,31.92,31.97,92000.0,13.643,13.6558,13.6345,13.6558,92000.0
2006-06-29 10:25:00,31.97,31.98,31.94,31.96,18400.0,13.6558,13.6601,13.643,13.6515,18400.0
2006-06-29 10:30:00,31.97,31.97,31.95,31.95,35200.0,13.6558,13.6558,13.6473,13.6473,35200.0
2006-06-29 10:35:00,31.95,31.97,31.95,31.97,15600.0,13.6473,13.6558,13.6473,13.6558,15600.0
2006-06-29 10:40:00,31.97,31.98,31.94,31.94,38100.0,13.6558,13.6601,13.643,13.643,38100.0
2006-06-29 10:45:00,31.94,31.97,31.93,31.97,23400.0,13.643,13.6558,13.6387,13.6558,23400.0
2006-06-29 10:50:00,31.97,31.98,31.95,31.97,28700.0,13.6558,13.6601,13.6473,13.6558,28700.0
2006-06-29 10:55:00,31.95,31.98,31.93,31.97,27300.0,13.6473,13.6601,13.6387,13.6558,27300.0
2006-06-29 11:00:00,31.98,31.98,31.96,31.96,42500.0,13.6601,13.6601,13.6515,13.6515,42500.0
2006-06-29 11:05:00,31.97,31.99,31.97,31.99,23800.0,13.6558,13.6644,13.6558,13.6644,23800.0
2006-06-29 11:10:00,31.99,31.99,31.93,31.94,46400.0,13.6644,13.6644,13.6387,13.643,46400.0
2006-06-29 11:15:00,31.94,31.94,31.91,31.93,42000.0,13.643,13.643,13.6302,13.6387,42000.0
2006-06-29 11:20:00,31.94,31.94,31.93,31.93,15000.0,13.643,13.643,13.6387,13.6387,15000.0
2006-06-29 11:25:00,31.94,31.94,31.91,31.93,16200.0,13.643,13.643,13.6302,13.6387,16200.0
2006-06-29 11:30:00,31.94,31.96,31.94,31.95,20400.0,13.643,13.6515,13.643,13.6473,20400.0
2006-06-29 11:35:00,31.95,31.95,31.9,31.91,30700.0,13.6473,13.6473,13.6259,13.6302,30700.0
2006-06-29 11:40:00,31.9,31.91,31.84,31.84,29600.0,13.6259,13.6302,13.6003,13.6003,29600.0
2006-06-29 11:45:00,31.85,31.85,31.8,31.8,29100.0,13.6046,13.6046,13.5832,13.5832,29100.0
2006-06-29 11:50:00,31.8,31.82,31.72,31.73,25900.0,13.5832,13.5917,13.549,13.5533,25900.0
2006-06-29 11:55:00,31.72,31.72,31.69,31.7,44000.0,13.549,13.549,13.5362,13.5405,44000.0
2006-06-29 12:00:00,31.69,31.72,31.65,31.72,31400.0,13.5362,13.549,13.5191,13.549,31400.0
2006-06-29 12:05:00,31.73,31.8,31.73,31.8,19600.0,13.5533,13.5832,13.5533,13.5832,19600.0
2006-06-29 12:10:00,31.81,31.83,31.8,31.82,16000.0,13.5875,13.596,13.5832,13.5917,16000.0
2006-06-29 12:15:00,31.83,31.85,31.81,31.84,11900.0,13.596,13.6046,13.5875,13.6003,11900.0
2006-06-29 12:20:00,31.83,31.87,31.82,31.83,17400.0,13.596,13.6131,13.5917,13.596,17400.0
2006-06-29 12:25:00,31.83,31.84,31.79,31.81,44400.0,13.596,13.6003,13.5789,13.5875,44400.0
2006-06-29 12:30:00,31.82,31.82,31.74,31.76,29100.0,13.5917,13.5917,13.5576,13.5661,29100.0
2006-06-29 12:35:00,31.76,31.77,31.75,31.76,11900.0,13.5661,13.5704,13.5618,13.5661,11900.0
2006-06-29 12:40:00,31.76,31.77,31.75,31.76,7100.0,13.5661,13.5704,13.5618,13.5661,7100.0
2006-06-29 12:45:00,31.76,31.77,31.75,31.76,7800.0,13.5661,13.5704,13.5618,13.5661,7800.0
2006-06-29 12:50:00,31.77,31.77,31.75,31.77,10600.0,13.5704,13.5704,13.5618,13.5704,10600.0
2006-06-29 12:55:00,31.76,31.77,31.74,31.77,11200.0,13.5661,13.5704,13.5576,13.5704,11200.0
2006-06-29 13:00:00,31.77,31.8,31.76,31.8,6200.0,13.5704,13.5832,13.5661,13.5832,6200.0
2006-06-29 13:05:00,31.8,31.8,31.78,31.78,10500.0,13.5832,13.5832,13.5747,13.5747,10500.0
2006-06-29 13:10:00,31.8,31.81,31.79,31.8,26900.0,13.5832,13.5875,13.5789,13.5832,26900.0
2006-06-29 13:15:00,31.8,31.8,31.77,31.78,12500.0,13.5832,13.5832,13.5704,13.5747,12500.0
2006-06-29 13:20:00,31.78,31.79,31.77,31.78,18500.0,13.5747,13.5789,13.5704,13.5747,18500.0
2006-06-29 13:25:00,31.78,31.79,31.77,31.78,10400.0,13.5747,13.5789,13.5704,13.5747,10400.0
2006-06-29 13:30:00,31.8,31.8,31.78,31.78,16600.0,13.5832,13.5832,13.5747,13.5747,16600.0
2006-06-29 13:35:00,31.77,31.8,31.77,31.79,7600.0,13.5704,13.5832,13.5704,13.5789,7600.0
2006-06-29 13:40:00,31.8,31.8,31.78,31.8,10000.0,13.5832,13.5832,13.5747,13.5832,10000.0
2006-06-29 13:45:00,31.79,31.82,31.79,31.82,19700.0,13.5789,13.5917,13.5789,13.5917,19700.0
2006-06-29 13:50:00,31.82,31.82,31.79,31.8,24300.0,13.5917,13.5917,13.5789,13.5832,24300.0
2006-06-29 13:55:00,31.81,31.81,31.75,31.78,19000.0,13.5875,13.5875,13.5618,13.5747,19000.0
2006-06-29 14:00:00,31.78,31.83,31.78,31.81,39700.0,13.5747,13.596,13.5747,13.5875,39700.0
2006-06-29 14:05:00,31.8,31.83,31.78,31.8,46400.0,13.5832,13.596,13.5747,13.5832,46400.0
2006-06-29 14:10:00,31.78,31.8,31.69,31.73,39400.0,13.5747,13.5832,13.5362,13.5533,39400.0
2006-06-29 14:15:00,31.75,31.93,31.75,31.85,67900.0,13.5618,13.6387,13.5618,13.6046,67900.0
2006-06-29 14:20:00,31.85,32.06,31.85,31.99,105500.0,13.6046,13.6943,13.6046,13.6644,105500.0
2006-06-29 14:25:00,31.99,32.04,31.95,32.0,68500.0,13.6644,13.6857,13.6473,13.6686,68500.0
2006-06-29 14:30:00,31.99,32.0,31.94,31.96,33900.0,13.6644,13.6686,13.643,13.6515,33900.0
2006-06-29 14:35:00,31.98,31.98,31.92,31.96,44300.0,13.6601,13.6601,13.6345,13.6515,44300.0
2006-06-29 14:40:00,31.97,32.0,31.94,32.0,38400.0,13.6558,13.6686,13.643,13.6686,38400.0
2006-06-29 14:45:00,32.0,32.04,31.96,31.99,91100.0,13.6686,13.6857,13.6515,13.6644,91100.0
2006-06-29 14:50:00,31.98,32.05,31.98,32.0,78600.0,13.6601,13.69,13.6601,13.6686,78600.0
2006-06-29 14:55:00,31.99,32.0,31.93,31.94,55100.0,13.6644,13.6686,13.6387,13.643,55100.0
2006-06-29 15:00:00,31.94,31.95,31.92,31.95,29400.0,13.643,13.6473,13.6345,13.6473,29400.0
2006-06-29 15:05:00,31.95,31.97,31.92,31.93,31700.0,13.6473,13.6558,13.6345,13.6387,31700.0
2006-06-29 15:10:00,31.93,31.95,31.89,31.89,61900.0,13.6387,13.6473,13.6216,13.6216,61900.0
2006-06-29 15:15:00,31.88,31.95,31.88,31.94,41600.0,13.6174,13.6473,13.6174,13.643,41600.0
2006-06-29 15:20:00,31.94,31.96,31.92,31.95,58600.0,13.643,13.6515,13.6345,13.6473,58600.0
2006-06-29 15:25:00,31.95,31.99,31.9,31.98,574100.0,13.6473,13.6644,13.6259,13.6601,574100.0
2006-06-29 15:30:00,31.98,32.01,31.95,32.0,99600.0,13.6601,13.6729,13.6473,13.6686,99600.0
2006-06-29 15:35:00,32.0,32.0,31.9,31.97,89600.0,13.6686,13.6686,13.6259,13.6558,89600.0
2006-06-29 15:40:00,31.96,31.99,31.95,31.95,72800.0,13.6515,13.6644,13.6473,13.6473,72800.0
2006-06-29 15:45:00,31.95,32.02,31.93,31.98,99100.0,13.6473,13.6772,13.6387,13.6601,99100.0
2006-06-29 15:50:00,31.97,32.07,31.96,32.05,119000.0,13.6558,13.6985,13.6515,13.69,119000.0
2006-06-29 15:55:00,32.05,32.06,31.99,31.99,125900.0,13.69,13.6943,13.6644,13.6644,125900.0
2006-06-30 09:30:00,32.1,32.14,32.01,32.11,35000.0,13.7113,13.7284,13.6729,13.7156,35000.0
2006-06-30 09:35:00,32.11,32.2,32.09,32.18,31100.0,13.7156,13.7541,13.7071,13.7455,31100.0
2006-06-30 09:40:00,32.17,32.17,32.09,32.09,14000.0,13.7412,13.7412,13.7071,13.7071,14000.0
2006-06-30 09:45:00,32.11,32.11,32.02,32.06,22600.0,13.7156,13.7156,13.6772,13.6943,22600.0
2006-06-30 09:50:00,32.06,32.06,32.02,32.05,6500.0,13.6943,13.6943,13.6772,13.69,6500.0
2006-06-30 09:55:00,32.03,32.1,32.02,32.1,6800.0,13.6814,13.7113,13.6772,13.7113,6800.0
2006-06-30 10:00:00,32.1,32.1,32.03,32.05,8400.0,13.7113,13.7113,13.6814,13.69,8400.0
2006-06-30 10:05:00,32.04,32.08,32.03,32.05,16400.0,13.6857,13.7028,13.6814,13.69,16400.0
2006-06-30 10:10:00,32.04,32.06,32.0,32.01,60400.0,13.6857,13.6943,13.6686,13.6729,60400.0
2006-06-30 10:15:00,32.01,32.03,31.97,31.98,20900.0,13.6729,13.6814,13.6558,13.6601,20900.0
2006-06-30 10:20:00,31.98,32.0,31.97,32.0,13700.0,13.6601,13.6686,13.6558,13.6686,13700.0
2006-06-30 10:25:00,31.98,32.06,31.98,32.04,12600.0,13.6601,13.6943,13.6601,13.6857,12600.0
2006-06-30 10:30:00,32.04,32.04,32.01,32.01,16800.0,13.6857,13.6857,13.6729,13.6729,16800.0
2006-06-30 10:35:00,32.02,32.04,32.02,32.04,20600.0,13.6772,13.6857,13.6772,13.6857,20600.0
2006-06-30 10:40:00,32.04,32.04,32.0,32.01,18500.0,13.6857,13.6857,13.6686,13.6729,18500.0
2006-06-30 10:45:00,32.01,32.02,31.9,32.0,2020500.0,13.6729,13.6772,13.6259,13.6686,2020500.0
2006-06-30 10:50:00,31.99,32.04,31.9,32.01,314000.0,13.6644,13.6857,13.6259,13.6729,314000.0
2006-06-30 10:55:00,32.02,32.05,31.9,32.01,110400.0,13.6772,13.69,13.6259,13.6729,110400.0
2006-06-30 11:00:00,32.02,32.06,32.0,32.05,63700.0,13.6772,13.6943,13.6686,13.69,63700.0
2006-06-30 11:05:00,32.05,32.07,32.04,32.07,26800.0,13.69,13.6985,13.6857,13.6985,26800.0
2006-06-30 11:10:00,32.07,32.08,32.03,32.08,27200.0,13.6985,13.7028,13.6814,13.7028,27200.0
2006-06-30 11:15:00,32.07,32.08,32.02,32.03,23900.0,13.6985,13.7028,13.6772,13.6814,23900.0
2006-06-30 11:20:00,32.01,32.06,32.01,32.04,13400.0,13.6729,13.6943,13.6729,13.6857,13400.0
2006-06-30 11:25:00,32.05,32.06,32.02,32.05,21200.0,13.69,13.6943,13.6772,13.69,21200.0
2006-06-30 11:30:00,32.03,32.09,32.03,32.06,57100.0,13.6814,13.7071,13.6814,13.6943,57100.0
2006-06-30 11:35:00,32.07,32.1,32.06,32.09,29500.0,13.6985,13.7113,13.6943,13.7071,29500.0
2006-06-30 11:40:00,32.08,32.12,32.07,32.12,18500.0,13.7028,13.7199,13.6985,13.7199,18500.0
2006-06-30 11:45:00,32.12,32.12,32.09,32.09,29600.0,13.7199,13.7199,13.7071,13.7071,29600.0
2006-06-30 11:50:00,32.12,32.12,32.08,32.1,26100.0,13.7199,13.7199,13.7028,13.7113,26100.0
2006-06-30 11:55:00,32.1,32.13,32.08,32.11,46000.0,13.7113,13.7242,13.7028,13.7156,46000.0
2006-06-30 12:00:00,32.11,32.12,32.09,32.1,15100.0,13.7156,13.7199,13.7071,13.7113,15100.0
2006-06-30 12:05:00,32.09,32.1,32.06,32.07,14200.0,13.7071,13.7113,13.6943,13.6985,14200.0
2006-06-30 12:10:00,32.07,32.09,32.06,32.08,13600.0,13.6985,13.7071,13.6943,13.7028,13600.0
2006-06-30 12:15:00,32.07,32.07,32.03,32.04,18500.0,13.6985,13.6985,13.6814,13.6857,18500.0
2006-06-30 12:20:00,32.04,32.09,32.04,32.09,8700.0,13.6857,13.7071,13.6857,13.7071,8700.0
2006-06-30 12:25:00,32.09,32.1,32.07,32.08,24700.0,13.7071,13.7113,13.6985,13.7028,24700.0
2006-06-30 12:30:00,32.08,32.08,32.05,32.06,15600.0,13.7028,13.7028,13.69,13.6943,15600.0
2006-06-30 12:35:00,32.06,32.07,32.05,32.07,24000.0,13.6943,13.6985,13.69,13.6985,24000.0
2006-06-30 12:40:00,32.07,32.09,32.06,32.07,10500.0,13.6985,13.7071,13.6943,13.6985,10500.0
2006-06-30 12:45:00,32.08,32.09,32.05,32.06,12600.0,13.7028,13.7071,13.69,13.6943,12600.0
2006-06-30 12:50:00,32.06,32.07,32.05,32.05,20600.0,13.6943,13.6985,13.69,13.69,20600.0
2006-06-30 12:55:00,32.05,32.06,32.04,32.04,9500.0,13.69,13.6943,13.6857,13.6857,9500.0
2006-06-30 13:00:00,32.06,32.07,32.03,32.07,9400.0,13.6943,13.6985,13.6814,13.6985,9400.0
2006-06-30 13:05:00,32.05,32.06,32.05,32.05,12700.0,13.69,13.6943,13.69,13.69,12700.0
2006-06-30 13:10:00,32.05,32.05,32.02,32.02,14800.0,13.69,13.69,13.6772,13.6772,14800.0
2006-06-30 13:15:00,32.02,32.04,32.01,32.03,9100.0,13.6772,13.6857,13.6729,13.6814,9100.0
2006-06-30 13:20:00,32.02,32.04,32.01,32.03,12600.0,13.6772,13.6857,13.6729,13.6814,12600.0
2006-06-30 13:25:00,32.04,32.04,32.03,32.03,6300.0,13.6857,13.6857,13.6814,13.6814,6300.0
2006-06-30 13:30:00,32.03,32.03,32.0,32.02,8200.0,13.6814,13.6814,13.6686,13.6772,8200.0
2006-06-30 13:35:00,32.02,32.05,32.02,32.03,15100.0,13.6772,13.69,13.6772,13.6814,15100.0
2006-06-30 13:40:00,32.03,32.03,32.01,32.03,12300.0,13.6814,13.6814,13.6729,13.6814,12300.0
2006-06-30 13:45:00,32.02,32.04,32.01,32.02,6600.0,13.6772,13.6857,13.6729,13.6772,6600.0
2006-06-30 13:50:00,32.04,32.08,32.04,32.05,138400.0,13.6857,13.7028,13.6857,13.69,138400.0
2006-06-30 13:55:00,32.05,32.05,31.99,32.01,27200.0,13.69,13.69,13.6644,13.6729,27200.0
2006-06-30 14:00:00,32.02,32.03,31.99,32.0,45800.0,13.6772,13.6814,13.6644,13.6686,45800.0
2006-06-30 14:05:00,32.01,32.05,31.99,32.05,25000.0,13.6729,13.69,13.6644,13.69,25000.0
2006-06-30 14:10:00,32.04,32.05,32.02,32.03,22800.0,13.6857,13.69,13.6772,13.6814,22800.0
2006-06-30 14:15:00,32.02,32.04,32.02,32.04,12100.0,13.6772,13.6857,13.6772,13.6857,12100.0
2006-06-30 14:20:00,32.03,32.04,32.02,32.04,10300.0,13.6814,13.6857,13.6772,13.6857,10300.0
2006-06-30 14:25:00,32.03,32.05,32.0,32.03,26600.0,13.6814,13.69,13.6686,13.6814,26600.0
2006-06-30 14:30:00,32.03,32.04,32.01,32.04,13800.0,13.6814,13.6857,13.6729,13.6857,13800.0
2006-06-30 14:35:00,32.04,32.05,32.0,32.03,27000.0,13.6857,13.69,13.6686,13.6814,27000.0
2006-06-30 14:40:00,32.05,32.09,32.01,32.09,24800.0,13.69,13.7071,13.6729,13.7071,24800.0
2006-06-30 14:45:00,32.07,32.09,32.06,32.09,8700.0,13.6985,13.7071,13.6943,13.7071,8700.0
2006-06-30 14:50:00,32.09,32.11,32.07,32.1,29700.0,13.7071,13.7156,13.6985,13.7113,29700.0
2006-06-30 14:55:00,32.1,32.12,32.08,32.08,37900.0,13.7113,13.7199,13.7028,13.7028,37900.0
2006-06-30 15:00:00,32.1,32.1,32.05,32.09,30700.0,13.7113,13.7113,13.69,13.7071,30700.0
2006-06-30 15:05:00,32.09,32.11,32.05,32.08,38300.0,13.7071,13.7156,13.69,13.7028,38300.0
2006-06-30 15:10:00,32.08,32.09,32.04,32.06,31100.0,13.7028,13.7071,13.6857,13.6943,31100.0
2006-06-30 15:15:00,32.07,32.07,32.04,32.06,25300.0,13.6985,13.6985,13.6857,13.6943,25300.0
2006-06-30 15:20:00,32.06,32.09,32.06,32.07,37500.0,13.6943,13.7071,13.6943,13.6985,37500.0
2006-06-30 15:25:00,32.07,32.08,32.04,32.05,66500.0,13.6985,13.7028,13.6857,13.69,66500.0
2006-06-30 15:30:00,32.05,32.08,32.04,32.06,35700.0,13.69,13.7028,13.6857,13.6943,35700.0
2006-06-30 15:35:00,32.06,32.07,32.03,32.04,54800.0,13.6943,13.6985,13.6814,13.6857,54800.0
2006-06-30 15:40:00,32.05,32.06,32.02,32.03,53600.0,13.69,13.6943,13.6772,13.6814,53600.0
2006-06-30 15:45:00,32.03,32.06,32.03,32.05,56900.0,13.6814,13.6943,13.6814,13.69,56900.0
2006-06-30 15:50:00,32.05,32.11,32.05,32.1,51800.0,13.69,13.7156,13.69,13.7113,51800.0
2006-06-30 15:55:00,32.09,32.11,32.05,32.06,68600.0,13.7071,13.7156,13.69,13.6943,68600.0
2006-07-03 09:30:00,32.18,32.19,32.05,32.05,50700.0,13.7455,13.7498,13.69,13.69,50700.0
2006-07-03 09:35:00,32.1,32.17,32.07,32.09,9500.0,13.7113,13.7412,13.6985,13.7071,9500.0
2006-07-03 09:40:00,32.09,32.16,32.09,32.09,14100.0,13.7071,13.737,13.7071,13.7071,14100.0
2006-07-03 09:45:00,32.11,32.12,32.09,32.1,9500.0,13.7156,13.7199,13.7071,13.7113,9500.0
2006-07-03 09:50:00,32.11,32.12,32.06,32.06,7700.0,13.7156,13.7199,13.6943,13.6943,7700.0
2006-07-03 09:55:00,32.06,32.07,32.01,32.01,24200.0,13.6943,13.6985,13.6729,13.6729,24200.0
2006-07-03 10:00:00,32.01,32.05,32.01,32.03,15200.0,13.6729,13.69,13.6729,13.6814,15200.0
2006-07-03 10:05:00,32.03,32.06,32.03,32.04,16800.0,13.6814,13.6943,13.6814,13.6857,16800.0
2006-07-03 10:10:00,32.04,32.08,32.04,32.08,14400.0,13.6857,13.7028,13.6857,13.7028,14400.0
2006-07-03 10:15:00,32.08,32.09,32.06,32.06,15400.0,13.7028,13.7071,13.6943,13.6943,15400.0
2006-07-03 10:20:00,32.06,32.07,32.04,32.05,20100.0,13.6943,13.6985,13.6857,13.69,20100.0
2006-07-03 10:25:00,32.04,32.08,32.04,32.08,15300.0,13.6857,13.7028,13.6857,13.7028,15300.0
2006-07-03 10:30:00,32.07,32.1,32.07,32.09,11400.0,13.6985,13.7113,13.6985,13.7071,11400.0
2006-07-03 10:35:00,32.1,32.13,32.1,32.12,24000.0,13.7113,13.7242,13.7113,13.7199,24000.0
2006-07-03 10:40:00,32.12,32.17,32.11,32.14,25800.0,13.7199,13.7412,13.7156,13.7284,25800.0
2006-07-03 10:45:00,32.16,32.16,32.13,32.16,7400.0,13.737,13.737,13.7242,13.737,7400.0
2006-07-03 10:50:00,32.16,32.18,32.14,32.15,41000.0,13.737,13.7455,13.7284,13.7327,41000.0
2006-07-03 10:55:00,32.14,32.17,32.13,32.13,36200.0,13.7284,13.7412,13.7242,13.7242,36200.0
2006-07-03 11:00:00,32.15,32.16,32.13,32.15,21000.0,13.7327,13.737,13.7242,13.7327,21000.0
2006-07-03 11:05:00,32.15,32.17,32.12,32.16,19300.0,13.7327,13.7412,13.7199,13.737,19300.0
2006-07-03 11:10:00,32.15,32.17,32.14,32.16,22100.0,13.7327,13.7412,13.7284,13.737,22100.0
2006-07-03 11:15:00,32.15,32.18,32.15,32.17,34100.0,13.7327,13.7455,13.7327,13.7412,34100.0
2006-07-03 11:20:00,32.17,32.19,32.16,32.17,34500.0,13.7412,13.7498,13.737,13.7412,34500.0
2006-07-03 11:25:00,32.18,32.18,32.16,32.17,16500.0,13.7455,13.7455,13.737,13.7412,16500.0
2006-07-03 11:30:00,32.17,32.2,32.16,32.18,26000.0,13.7412,13.7541,13.737,13.7455,26000.0
2006-07-03 11:35:00,32.2,32.2,32.16,32.2,38400.0,13.7541,13.7541,13.737,13.7541,38400.0
2006-07-03 11:40:00,32.2,32.21,32.19,32.21,31700.0,13.7541,13.7583,13.7498,13.7583,31700.0
2006-07-03 11:45:00,32.22,32.22,32.18,32.19,31700.0,13.7626,13.7626,13.7455,13.7498,31700.0
2006-07-03 11:50:00,32.19,32.23,32.18,32.21,22800.0,13.7498,13.7669,13.7455,13.7583,22800.0
2006-07-03 11:55:00,32.21,32.22,32.2,32.21,26100.0,13.7583,13.7626,13.7541,13.7583,26100.0
2006-07-03 12:00:00,32.2,32.25,32.2,32.25,26900.0,13.7541,13.7754,13.7541,13.7754,26900.0
2006-07-03 12:05:00,32.24,32.25,32.22,32.24,29700.0,13.7711,13.7754,13.7626,13.7711,29700.0
2006-07-03 12:10:00,32.24,32.26,32.24,32.26,19900.0,13.7711,13.7797,13.7711,13.7797,19900.0
2006-07-03 12:15:00,32.26,32.27,32.23,32.24,55400.0,13.7797,13.784,13.7669,13.7711,55400.0
2006-07-03 12:20:00,32.25,32.25,32.21,32.23,25100.0,13.7754,13.7754,13.7583,13.7669,25100.0
2006-07-03 12:25:00,32.22,32.24,32.21,32.21,20600.0,13.7626,13.7711,13.7583,13.7583,20600.0
2006-07-03 12:30:00,32.21,32.23,32.2,32.22,35800.0,13.7583,13.7669,13.7541,13.7626,35800.0
2006-07-03 12:35:00,32.21,32.23,32.18,32.2,58700.0,13.7583,13.7669,13.7455,13.7541,58700.0
2006-07-03 12:40:00,32.2,32.2,32.17,32.18,33300.0,13.7541,13.7541,13.7412,13.7455,33300.0
2006-07-03 12:45:00,32.18,32.24,32.18,32.21,52000.0,13.7455,13.7711,13.7455,13.7583,52000.0
2006-07-03 12:50:00,32.21,32.28,32.21,32.26,67500.0,13.7583,13.7882,13.7583,13.7797,67500.0
2006-07-03 12:55:00,32.26,32.31,32.25,32.31,60700.0,13.7797,13.801,13.7754,13.801,60700.0
2006-07-03 13:00:00,32.31,32.31,32.29,32.29,24100.0,13.801,13.801,13.7925,13.7925,24100.0
2006-07-03 13:05:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 13:10:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 13:15:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 13:20:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 13:25:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 13:30:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 13:35:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 13:40:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 13:45:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 13:50:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 13:55:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:00:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:05:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:10:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:15:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:20:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:25:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:30:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:35:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:40:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:45:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:50:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:55:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:00:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:05:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:10:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:15:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:20:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:25:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:30:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:35:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:40:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:45:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:50:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:55:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-05 09:30:00,32.1,32.29,32.1,32.26,46100.0,13.7113,13.7925,13.7113,13.7797,46100.0
2006-07-05 09:35:00,32.25,32.33,32.22,32.32,31300.0,13.7754,13.8096,13.7626,13.8053,31300.0
2006-07-05 09:40:00,32.32,32.39,32.3,32.39,49500.0,13.8053,13.8352,13.7968,13.8352,49500.0
2006-07-05 09:45:00,32.39,32.43,32.37,32.43,43600.0,13.8352,13.8523,13.8267,13.8523,43600.0
2006-07-05 09:50:00,32.43,32.43,32.34,32.39,39100.0,13.8523,13.8523,13.8139,13.8352,39100.0
2006-07-05 09:55:00,32.39,32.42,32.36,32.39,35200.0,13.8352,13.848,13.8224,13.8352,35200.0
2006-07-05 10:00:00,32.41,32.41,32.36,32.37,28600.0,13.8438,13.8438,13.8224,13.8267,28600.0
2006-07-05 10:05:00,32.37,32.39,32.36,32.38,74600.0,13.8267,13.8352,13.8224,13.8309,74600.0
2006-07-05 10:10:00,32.39,32.4,32.37,32.39,42600.0,13.8352,13.8395,13.8267,13.8352,42600.0
2006-07-05 10:15:00,32.39,32.41,32.38,32.39,25000.0,13.8352,13.8438,13.8309,13.8352,25000.0
2006-07-05 10:20:00,32.4,32.43,32.39,32.43,41600.0,13.8395,13.8523,13.8352,13.8523,41600.0
2006-07-05 10:25:00,32.43,32.45,32.42,32.44,42300.0,13.8523,13.8608,13.848,13.8566,42300.0
2006-07-05 10:30:00,32.45,32.45,32.4,32.4,35300.0,13.8608,13.8608,13.8395,13.8395,35300.0
2006-07-05 10:35:00,32.4,32.45,32.38,32.44,58500.0,13.8395,13.8608,13.8309,13.8566,58500.0
2006-07-05 10:40:00,32.44,32.47,32.44,32.46,51600.0,13.8566,13.8694,13.8566,13.8651,51600.0
2006-07-05 10:45:00,32.46,32.47,32.41,32.42,45800.0,13.8651,13.8694,13.8438,13.848,45800.0
2006-07-05 10:50:00,32.43,32.43,32.37,32.4,41400.0,13.8523,13.8523,13.8267,13.8395,41400.0
2006-07-05 10:55:00,32.39,32.39,32.37,32.38,48800.0,13.8352,13.8352,13.8267,13.8309,48800.0
2006-07-05 11:00:00,32.39,32.45,32.37,32.45,60400.0,13.8352,13.8608,13.8267,13.8608,60400.0
2006-07-05 11:05:00,32.45,32.46,32.41,32.45,83000.0,13.8608,13.8651,13.8438,13.8608,83000.0
2006-07-05 11:10:00,32.45,32.47,32.43,32.45,22900.0,13.8608,13.8694,13.8523,13.8608,22900.0
2006-07-05 11:15:00,32.44,32.47,32.43,32.45,14700.0,13.8566,13.8694,13.8523,13.8608,14700.0
2006-07-05 11:20:00,32.45,32.46,32.42,32.44,17800.0,13.8608,13.8651,13.848,13.8566,17800.0
2006-07-05 11:25:00,32.43,32.47,32.43,32.45,27900.0,13.8523,13.8694,13.8523,13.8608,27900.0
2006-07-05 11:30:00,32.45,32.46,32.42,32.43,25200.0,13.8608,13.8651,13.848,13.8523,25200.0
2006-07-05 11:35:00,32.42,32.44,32.41,32.43,15800.0,13.848,13.8566,13.8438,13.8523,15800.0
2006-07-05 11:40:00,32.43,32.43,32.39,32.39,25000.0,13.8523,13.8523,13.8352,13.8352,25000.0
2006-07-05 11:45:00,32.39,32.41,32.37,32.38,17600.0,13.8352,13.8438,13.8267,13.8309,17600.0
2006-07-05 11:50:00,32.38,32.39,32.36,32.39,13800.0,13.8309,13.8352,13.8224,13.8352,13800.0
2006-07-05 11:55:00,32.39,32.42,32.38,32.4,33900.0,13.8352,13.848,13.8309,13.8395,33900.0
2006-07-05 12:00:00,32.42,32.45,32.39,32.43,22100.0,13.848,13.8608,13.8352,13.8523,22100.0
2006-07-05 12:05:00,32.42,32.47,32.42,32.46,18400.0,13.848,13.8694,13.848,13.8651,18400.0
2006-07-05 12:10:00,32.47,32.48,32.45,32.46,29900.0,13.8694,13.8737,13.8608,13.8651,29900.0
2006-07-05 12:15:00,32.45,32.48,32.45,32.47,20200.0,13.8608,13.8737,13.8608,13.8694,20200.0
2006-07-05 12:20:00,32.47,32.52,32.46,32.5,64300.0,13.8694,13.8907,13.8651,13.8822,64300.0
2006-07-05 12:25:00,32.5,32.52,32.48,32.48,29600.0,13.8822,13.8907,13.8737,13.8737,29600.0
2006-07-05 12:30:00,32.49,32.49,32.41,32.41,24200.0,13.8779,13.8779,13.8438,13.8438,24200.0
2006-07-05 12:35:00,32.41,32.41,32.36,32.37,27100.0,13.8438,13.8438,13.8224,13.8267,27100.0
2006-07-05 12:40:00,32.38,32.38,32.36,32.38,14100.0,13.8309,13.8309,13.8224,13.8309,14100.0
2006-07-05 12:45:00,32.38,32.41,32.37,32.41,12700.0,13.8309,13.8438,13.8267,13.8438,12700.0
2006-07-05 12:50:00,32.41,32.42,32.39,32.39,9900.0,13.8438,13.848,13.8352,13.8352,9900.0
2006-07-05 12:55:00,32.39,32.41,32.38,32.4,32400.0,13.8352,13.8438,13.8309,13.8395,32400.0
2006-07-05 13:00:00,32.41,32.41,32.39,32.4,15000.0,13.8438,13.8438,13.8352,13.8395,15000.0
2006-07-05 13:05:00,32.4,32.43,32.39,32.4,30700.0,13.8395,13.8523,13.8352,13.8395,30700.0
2006-07-05 13:10:00,32.42,32.43,32.4,32.42,11200.0,13.848,13.8523,13.8395,13.848,11200.0
2006-07-05 13:15:00,32.42,32.44,32.4,32.42,17100.0,13.848,13.8566,13.8395,13.848,17100.0
2006-07-05 13:20:00,32.43,32.44,32.4,32.41,16600.0,13.8523,13.8566,13.8395,13.8438,16600.0
2006-07-05 13:25:00,32.4,32.43,32.4,32.41,13900.0,13.8395,13.8523,13.8395,13.8438,13900.0
2006-07-05 13:30:00,32.42,32.46,32.42,32.44,26000.0,13.848,13.8651,13.848,13.8566,26000.0
2006-07-05 13:35:00,32.45,32.46,32.43,32.43,13400.0,13.8608,13.8651,13.8523,13.8523,13400.0
2006-07-05 13:40:00,32.45,32.45,32.41,32.44,29800.0,13.8608,13.8608,13.8438,13.8566,29800.0
2006-07-05 13:45:00,32.42,32.43,32.4,32.41,13200.0,13.848,13.8523,13.8395,13.8438,13200.0
2006-07-05 13:50:00,32.42,32.42,32.39,32.41,27700.0,13.848,13.848,13.8352,13.8438,27700.0
2006-07-05 13:55:00,32.39,32.41,32.37,32.38,20100.0,13.8352,13.8438,13.8267,13.8309,20100.0
2006-07-05 14:00:00,32.39,32.39,32.36,32.38,11900.0,13.8352,13.8352,13.8224,13.8309,11900.0
2006-07-05 14:05:00,32.38,32.38,32.37,32.37,12200.0,13.8309,13.8309,13.8267,13.8267,12200.0
2006-07-05 14:10:00,32.37,32.38,32.35,32.35,44000.0,13.8267,13.8309,13.8181,13.8181,44000.0
2006-07-05 14:15:00,32.36,32.36,32.34,32.36,25700.0,13.8224,13.8224,13.8139,13.8224,25700.0
2006-07-05 14:20:00,32.36,32.37,32.36,32.37,12500.0,13.8224,13.8267,13.8224,13.8267,12500.0
2006-07-05 14:25:00,32.36,32.36,32.33,32.34,21600.0,13.8224,13.8224,13.8096,13.8139,21600.0
2006-07-05 14:30:00,32.34,32.36,32.32,32.35,28300.0,13.8139,13.8224,13.8053,13.8181,28300.0
2006-07-05 14:35:00,32.35,32.39,32.33,32.34,43000.0,13.8181,13.8352,13.8096,13.8139,43000.0
2006-07-05 14:40:00,32.34,32.36,32.3,32.34,41600.0,13.8139,13.8224,13.7968,13.8139,41600.0
2006-07-05 14:45:00,32.34,32.34,32.29,32.29,15600.0,13.8139,13.8139,13.7925,13.7925,15600.0
2006-07-05 14:50:00,32.3,32.32,32.29,32.3,24700.0,13.7968,13.8053,13.7925,13.7968,24700.0
2006-07-05 14:55:00,32.3,32.31,32.29,32.3,26300.0,13.7968,13.801,13.7925,13.7968,26300.0
2006-07-05 15:00:00,32.31,32.31,32.28,32.3,26300.0,13.801,13.801,13.7882,13.7968,26300.0
2006-07-05 15:05:00,32.29,32.3,32.28,32.29,31300.0,13.7925,13.7968,13.7882,13.7925,31300.0
2006-07-05 15:10:00,32.29,32.29,32.24,32.25,44300.0,13.7925,13.7925,13.7711,13.7754,44300.0
2006-07-05 15:15:00,32.25,32.29,32.25,32.26,33500.0,13.7754,13.7925,13.7754,13.7797,33500.0
2006-07-05 15:20:00,32.27,32.3,32.27,32.27,19200.0,13.784,13.7968,13.784,13.784,19200.0
2006-07-05 15:25:00,32.28,32.34,32.27,32.33,67000.0,13.7882,13.8139,13.784,13.8096,67000.0
2006-07-05 15:30:00,32.33,32.36,32.3,32.31,55900.0,13.8096,13.8224,13.7968,13.801,55900.0
2006-07-05 15:35:00,32.31,32.36,32.29,32.35,52900.0,13.801,13.8224,13.7925,13.8181,52900.0
2006-07-05 15:40:00,32.36,32.36,32.31,32.32,43400.0,13.8224,13.8224,13.801,13.8053,43400.0
2006-07-05 15:45:00,32.33,32.39,32.32,32.36,98800.0,13.8096,13.8352,13.8053,13.8224,98800.0
2006-07-05 15:50:00,32.37,32.4,32.35,32.38,72800.0,13.8267,13.8395,13.8181,13.8309,72800.0
2006-07-05 15:55:00,32.39,32.42,32.36,32.36,77000.0,13.8352,13.848,13.8224,13.8224,77000.0
2006-07-06 09:30:00,32.22,32.4,32.22,32.36,70600.0,13.7626,13.8395,13.7626,13.8224,70600.0
2006-07-06 09:35:00,32.36,32.38,32.27,32.35,28700.0,13.8224,13.8309,13.784,13.8181,28700.0
2006-07-06 09:40:00,32.31,32.41,32.31,32.34,20300.0,13.801,13.8438,13.801,13.8139,20300.0
2006-07-06 09:45:00,32.32,32.35,32.31,32.33,10900.0,13.8053,13.8181,13.801,13.8096,10900.0
2006-07-06 09:50:00,32.34,32.35,32.31,32.33,12200.0,13.8139,13.8181,13.801,13.8096,12200.0
2006-07-06 09:55:00,32.34,32.36,32.28,32.28,32300.0,13.8139,13.8224,13.7882,13.7882,32300.0
2006-07-06 10:00:00,32.27,32.32,32.27,32.32,26500.0,13.784,13.8053,13.784,13.8053,26500.0
2006-07-06 10:05:00,32.33,32.38,32.31,32.37,39000.0,13.8096,13.8309,13.801,13.8267,39000.0
2006-07-06 10:10:00,32.37,32.38,32.32,32.32,12900.0,13.8267,13.8309,13.8053,13.8053,12900.0
2006-07-06 10:15:00,32.32,32.37,32.31,32.36,16100.0,13.8053,13.8267,13.801,13.8224,16100.0
2006-07-06 10:20:00,32.36,32.39,32.34,32.39,11600.0,13.8224,13.8352,13.8139,13.8352,11600.0
2006-07-06 10:25:00,32.38,32.38,32.34,32.36,15500.0,13.8309,13.8309,13.8139,13.8224,15500.0
2006-07-06 10:30:00,32.35,32.39,32.35,32.35,25500.0,13.8181,13.8352,13.8181,13.8181,25500.0
2006-07-06 10:35:00,32.35,32.36,32.34,32.35,10900.0,13.8181,13.8224,13.8139,13.8181,10900.0
2006-07-06 10:40:00,32.36,32.37,32.33,32.33,16500.0,13.8224,13.8267,13.8096,13.8096,16500.0
2006-07-06 10:45:00,32.33,32.36,32.33,32.34,13300.0,13.8096,13.8224,13.8096,13.8139,13300.0
2006-07-06 10:50:00,32.34,32.35,32.32,32.32,16800.0,13.8139,13.8181,13.8053,13.8053,16800.0
2006-07-06 10:55:00,32.32,32.34,32.31,32.33,30600.0,13.8053,13.8139,13.801,13.8096,30600.0
2006-07-06 11:00:00,32.33,32.36,32.32,32.35,14600.0,13.8096,13.8224,13.8053,13.8181,14600.0
2006-07-06 11:05:00,32.33,32.35,32.31,32.31,11200.0,13.8096,13.8181,13.801,13.801,11200.0
2006-07-06 11:10:00,32.31,32.35,32.31,32.33,22900.0,13.801,13.8181,13.801,13.8096,22900.0
2006-07-06 11:15:00,32.33,32.36,32.32,32.34,27700.0,13.8096,13.8224,13.8053,13.8139,27700.0
2006-07-06 11:20:00,32.36,32.37,32.34,32.36,18700.0,13.8224,13.8267,13.8139,13.8224,18700.0
2006-07-06 11:25:00,32.36,32.39,32.34,32.36,15300.0,13.8224,13.8352,13.8139,13.8224,15300.0
2006-07-06 11:30:00,32.36,32.39,32.35,32.37,15300.0,13.8224,13.8352,13.8181,13.8267,15300.0
2006-07-06 11:35:00,32.37,32.39,32.36,32.37,20000.0,13.8267,13.8352,13.8224,13.8267,20000.0
2006-07-06 11:40:00,32.38,32.39,32.37,32.37,9900.0,13.8309,13.8352,13.8267,13.8267,9900.0
2006-07-06 11:45:00,32.37,32.4,32.37,32.37,15000.0,13.8267,13.8395,13.8267,13.8267,15000.0
2006-07-06 11:50:00,32.38,32.39,32.35,32.36,16900.0,13.8309,13.8352,13.8181,13.8224,16900.0
2006-07-06 11:55:00,32.36,32.36,32.33,32.34,15000.0,13.8224,13.8224,13.8096,13.8139,15000.0
2006-07-06 12:00:00,32.34,32.35,32.33,32.35,5400.0,13.8139,13.8181,13.8096,13.8181,5400.0
2006-07-06 12:05:00,32.35,32.4,32.34,32.37,49100.0,13.8181,13.8395,13.8139,13.8267,49100.0
2006-07-06 12:10:00,32.38,32.38,32.36,32.36,14000.0,13.8309,13.8309,13.8224,13.8224,14000.0
2006-07-06 12:15:00,32.36,32.36,32.33,32.33,12200.0,13.8224,13.8224,13.8096,13.8096,12200.0
2006-07-06 12:20:00,32.33,32.34,32.3,32.32,25100.0,13.8096,13.8139,13.7968,13.8053,25100.0
2006-07-06 12:25:00,32.32,32.35,32.32,32.34,10900.0,13.8053,13.8181,13.8053,13.8139,10900.0
2006-07-06 12:30:00,32.34,32.35,32.33,32.33,16100.0,13.8139,13.8181,13.8096,13.8096,16100.0
2006-07-06 12:35:00,32.34,32.35,32.34,32.34,8500.0,13.8139,13.8181,13.8139,13.8139,8500.0
2006-07-06 12:40:00,32.35,32.35,32.34,32.34,5800.0,13.8181,13.8181,13.8139,13.8139,5800.0
2006-07-06 12:45:00,32.34,32.35,32.32,32.34,10500.0,13.8139,13.8181,13.8053,13.8139,10500.0
2006-07-06 12:50:00,32.34,32.39,32.34,32.39,13600.0,13.8139,13.8352,13.8139,13.8352,13600.0
2006-07-06 12:55:00,32.39,32.39,32.34,32.36,14300.0,13.8352,13.8352,13.8139,13.8224,14300.0
2006-07-06 13:00:00,32.36,32.38,32.35,32.37,10200.0,13.8224,13.8309,13.8181,13.8267,10200.0
2006-07-06 13:05:00,32.37,32.4,32.36,32.39,63300.0,13.8267,13.8395,13.8224,13.8352,63300.0
2006-07-06 13:10:00,32.38,32.41,32.38,32.38,14200.0,13.8309,13.8438,13.8309,13.8309,14200.0
2006-07-06 13:15:00,32.38,32.39,32.36,32.38,6700.0,13.8309,13.8352,13.8224,13.8309,6700.0
2006-07-06 13:20:00,32.36,32.38,32.36,32.38,5300.0,13.8224,13.8309,13.8224,13.8309,5300.0
2006-07-06 13:25:00,32.37,32.38,32.34,32.34,10000.0,13.8267,13.8309,13.8139,13.8139,10000.0
2006-07-06 13:30:00,32.34,32.35,32.33,32.34,15900.0,13.8139,13.8181,13.8096,13.8139,15900.0
2006-07-06 13:35:00,32.33,32.37,32.33,32.33,34000.0,13.8096,13.8267,13.8096,13.8096,34000.0
2006-07-06 13:40:00,32.34,32.35,32.33,32.34,10000.0,13.8139,13.8181,13.8096,13.8139,10000.0
2006-07-06 13:45:00,32.34,32.35,32.34,32.34,16600.0,13.8139,13.8181,13.8139,13.8139,16600.0
2006-07-06 13:50:00,32.33,32.35,32.33,32.33,8800.0,13.8096,13.8181,13.8096,13.8096,8800.0
2006-07-06 13:55:00,32.33,32.34,32.33,32.33,6800.0,13.8096,13.8139,13.8096,13.8096,6800.0
2006-07-06 14:00:00,32.32,32.34,32.3,32.32,9600.0,13.8053,13.8139,13.7968,13.8053,9600.0
2006-07-06 14:05:00,32.33,32.37,32.32,32.33,41300.0,13.8096,13.8267,13.8053,13.8096,41300.0
2006-07-06 14:10:00,32.34,32.34,32.32,32.33,57300.0,13.8139,13.8139,13.8053,13.8096,57300.0
2006-07-06 14:15:00,32.33,32.36,32.33,32.33,26700.0,13.8096,13.8224,13.8096,13.8096,26700.0
2006-07-06 14:20:00,32.33,32.34,32.32,32.33,27600.0,13.8096,13.8139,13.8053,13.8096,27600.0
2006-07-06 14:25:00,32.33,32.35,32.33,32.34,12900.0,13.8096,13.8181,13.8096,13.8139,12900.0
2006-07-06 14:30:00,32.35,32.35,32.32,32.34,36800.0,13.8181,13.8181,13.8053,13.8139,36800.0
2006-07-06 14:35:00,32.34,32.36,32.34,32.36,27800.0,13.8139,13.8224,13.8139,13.8224,27800.0
2006-07-06 14:40:00,32.37,32.37,32.33,32.34,41400.0,13.8267,13.8267,13.8096,13.8139,41400.0
2006-07-06 14:45:00,32.34,32.34,32.3,32.3,14300.0,13.8139,13.8139,13.7968,13.7968,14300.0
2006-07-06 14:50:00,32.31,32.33,32.3,32.31,21200.0,13.801,13.8096,13.7968,13.801,21200.0
2006-07-06 14:55:00,32.3,32.33,32.3,32.31,24000.0,13.7968,13.8096,13.7968,13.801,24000.0
2006-07-06 15:00:00,32.32,32.33,32.3,32.32,42900.0,13.8053,13.8096,13.7968,13.8053,42900.0
2006-07-06 15:05:00,32.33,32.36,32.32,32.34,26600.0,13.8096,13.8224,13.8053,13.8139,26600.0
2006-07-06 15:10:00,32.34,32.35,32.33,32.34,27200.0,13.8139,13.8181,13.8096,13.8139,27200.0
2006-07-06 15:15:00,32.35,32.36,32.33,32.33,19500.0,13.8181,13.8224,13.8096,13.8096,19500.0
2006-07-06 15:20:00,32.33,32.38,32.33,32.37,26100.0,13.8096,13.8309,13.8096,13.8267,26100.0
2006-07-06 15:25:00,32.37,32.38,32.35,32.36,31100.0,13.8267,13.8309,13.8181,13.8224,31100.0
2006-07-06 15:30:00,32.34,32.37,32.34,32.36,34100.0,13.8139,13.8267,13.8139,13.8224,34100.0
2006-07-06 15:35:00,32.35,32.37,32.32,32.34,40400.0,13.8181,13.8267,13.8053,13.8139,40400.0
2006-07-06 15:40:00,32.35,32.39,32.34,32.36,56700.0,13.8181,13.8352,13.8139,13.8224,56700.0
2006-07-06 15:45:00,32.36,32.36,32.32,32.35,48100.0,13.8224,13.8224,13.8053,13.8181,48100.0
2006-07-06 15:50:00,32.34,32.38,32.33,32.37,26200.0,13.8139,13.8309,13.8096,13.8267,26200.0
2006-07-06 15:55:00,32.37,32.38,32.35,32.36,44400.0,13.8267,13.8309,13.8181,13.8224,44400.0
2006-07-07 09:30:00,32.4,32.41,32.29,32.38,57400.0,13.8395,13.8438,13.7925,13.8309,57400.0
2006-07-07 09:35:00,32.38,32.42,32.3,32.4,25900.0,13.8309,13.848,13.7968,13.8395,25900.0
2006-07-07 09:40:00,32.39,32.45,32.39,32.4,24500.0,13.8352,13.8608,13.8352,13.8395,24500.0
2006-07-07 09:45:00,32.42,32.46,32.38,32.38,13400.0,13.848,13.8651,13.8309,13.8309,13400.0
2006-07-07 09:50:00,32.4,32.49,32.4,32.43,18300.0,13.8395,13.8779,13.8395,13.8523,18300.0
2006-07-07 09:55:00,32.44,32.45,32.39,32.44,14600.0,13.8566,13.8608,13.8352,13.8566,14600.0
2006-07-07 10:00:00,32.43,32.47,32.41,32.45,30800.0,13.8523,13.8694,13.8438,13.8608,30800.0
2006-07-07 10:05:00,32.45,32.49,32.45,32.49,11700.0,13.8608,13.8779,13.8608,13.8779,11700.0
2006-07-07 10:10:00,32.49,32.55,32.48,32.52,32000.0,13.8779,13.9036,13.8737,13.8907,32000.0
2006-07-07 10:15:00,32.53,32.57,32.52,32.54,33100.0,13.895,13.9121,13.8907,13.8993,33100.0
2006-07-07 10:20:00,32.56,32.6,32.56,32.59,22400.0,13.9078,13.9249,13.9078,13.9206,22400.0
2006-07-07 10:25:00,32.6,32.64,32.59,32.62,27700.0,13.9249,13.942,13.9206,13.9335,27700.0
2006-07-07 10:30:00,32.62,32.62,32.58,32.6,19700.0,13.9335,13.9335,13.9164,13.9249,19700.0
2006-07-07 10:35:00,32.59,32.63,32.57,32.61,36800.0,13.9206,13.9377,13.9121,13.9292,36800.0
2006-07-07 10:40:00,32.62,32.64,32.6,32.63,37200.0,13.9335,13.942,13.9249,13.9377,37200.0
2006-07-07 10:45:00,32.63,32.67,32.62,32.67,31600.0,13.9377,13.9548,13.9335,13.9548,31600.0
2006-07-07 10:50:00,32.66,32.7,32.66,32.7,57800.0,13.9505,13.9676,13.9505,13.9676,57800.0
2006-07-07 10:55:00,32.7,32.72,32.69,32.72,41900.0,13.9676,13.9762,13.9634,13.9762,41900.0
2006-07-07 11:00:00,32.72,32.76,32.72,32.74,73400.0,13.9762,13.9933,13.9762,13.9847,73400.0
2006-07-07 11:05:00,32.74,32.76,32.71,32.71,22100.0,13.9847,13.9933,13.9719,13.9719,22100.0
2006-07-07 11:10:00,32.74,32.74,32.71,32.73,14100.0,13.9847,13.9847,13.9719,13.9804,14100.0
2006-07-07 11:15:00,32.72,32.76,32.72,32.74,20200.0,13.9762,13.9933,13.9762,13.9847,20200.0
2006-07-07 11:20:00,32.74,32.74,32.69,32.71,18100.0,13.9847,13.9847,13.9634,13.9719,18100.0
2006-07-07 11:25:00,32.7,32.72,32.7,32.71,20800.0,13.9676,13.9762,13.9676,13.9719,20800.0
2006-07-07 11:30:00,32.71,32.76,32.68,32.76,29600.0,13.9719,13.9933,13.9591,13.9933,29600.0
2006-07-07 11:35:00,32.75,32.77,32.73,32.74,15800.0,13.989,13.9975,13.9804,13.9847,15800.0
2006-07-07 11:40:00,32.74,32.75,32.73,32.73,12800.0,13.9847,13.989,13.9804,13.9804,12800.0
2006-07-07 11:45:00,32.73,32.74,32.72,32.73,15700.0,13.9804,13.9847,13.9762,13.9804,15700.0
2006-07-07 11:50:00,32.73,32.76,32.71,32.72,15200.0,13.9804,13.9933,13.9719,13.9762,15200.0
2006-07-07 11:55:00,32.71,32.73,32.71,32.71,13400.0,13.9719,13.9804,13.9719,13.9719,13400.0
2006-07-07 12:00:00,32.72,32.73,32.7,32.72,9700.0,13.9762,13.9804,13.9676,13.9762,9700.0
2006-07-07 12:05:00,32.72,32.74,32.7,32.73,15400.0,13.9762,13.9847,13.9676,13.9804,15400.0
2006-07-07 12:10:00,32.72,32.75,32.71,32.73,16300.0,13.9762,13.989,13.9719,13.9804,16300.0
2006-07-07 12:15:00,32.72,32.77,32.72,32.76,11900.0,13.9762,13.9975,13.9762,13.9933,11900.0
2006-07-07 12:20:00,32.77,32.8,32.77,32.79,14400.0,13.9975,14.0103,13.9975,14.0061,14400.0
2006-07-07 12:25:00,32.77,32.83,32.77,32.82,23300.0,13.9975,14.0232,13.9975,14.0189,23300.0
2006-07-07 12:30:00,32.81,32.86,32.81,32.84,32600.0,14.0146,14.036,14.0146,14.0274,32600.0
2006-07-07 12:35:00,32.85,32.86,32.82,32.84,29800.0,14.0317,14.036,14.0189,14.0274,29800.0
2006-07-07 12:40:00,32.84,32.84,32.81,32.83,13200.0,14.0274,14.0274,14.0146,14.0232,13200.0
2006-07-07 12:45:00,32.82,32.84,32.81,32.82,31700.0,14.0189,14.0274,14.0146,14.0189,31700.0
2006-07-07 12:50:00,32.82,32.83,32.81,32.81,8900.0,14.0189,14.0232,14.0146,14.0146,8900.0
2006-07-07 12:55:00,32.81,32.82,32.78,32.8,13900.0,14.0146,14.0189,14.0018,14.0103,13900.0
2006-07-07 13:00:00,32.8,32.8,32.75,32.77,18300.0,14.0103,14.0103,13.989,13.9975,18300.0
2006-07-07 13:05:00,32.77,32.79,32.73,32.78,24900.0,13.9975,14.0061,13.9804,14.0018,24900.0
2006-07-07 13:10:00,32.77,32.79,32.75,32.76,16400.0,13.9975,14.0061,13.989,13.9933,16400.0
2006-07-07 13:15:00,32.74,32.75,32.7,32.72,27200.0,13.9847,13.989,13.9676,13.9762,27200.0
2006-07-07 13:20:00,32.72,32.73,32.71,32.72,15100.0,13.9762,13.9804,13.9719,13.9762,15100.0
2006-07-07 13:25:00,32.72,32.72,32.71,32.71,7100.0,13.9762,13.9762,13.9719,13.9719,7100.0
2006-07-07 13:30:00,32.71,32.72,32.69,32.71,9300.0,13.9719,13.9762,13.9634,13.9719,9300.0
2006-07-07 13:35:00,32.71,32.71,32.69,32.7,20000.0,13.9719,13.9719,13.9634,13.9676,20000.0
2006-07-07 13:40:00,32.7,32.71,32.69,32.7,13200.0,13.9676,13.9719,13.9634,13.9676,13200.0
2006-07-07 13:45:00,32.71,32.71,32.69,32.71,6300.0,13.9719,13.9719,13.9634,13.9719,6300.0
2006-07-07 13:50:00,32.72,32.72,32.7,32.7,6900.0,13.9762,13.9762,13.9676,13.9676,6900.0
2006-07-07 13:55:00,32.7,32.72,32.69,32.69,12300.0,13.9676,13.9762,13.9634,13.9634,12300.0
2006-07-07 14:00:00,32.69,32.71,32.69,32.71,6700.0,13.9634,13.9719,13.9634,13.9719,6700.0
2006-07-07 14:05:00,32.71,32.74,32.7,32.7,8800.0,13.9719,13.9847,13.9676,13.9676,8800.0
2006-07-07 14:10:00,32.72,32.73,32.71,32.72,4500.0,13.9762,13.9804,13.9719,13.9762,4500.0
2006-07-07 14:15:00,32.73,32.74,32.73,32.73,8000.0,13.9804,13.9847,13.9804,13.9804,8000.0
2006-07-07 14:20:00,32.72,32.76,32.71,32.75,17500.0,13.9762,13.9933,13.9719,13.989,17500.0
2006-07-07 14:25:00,32.75,32.76,32.72,32.74,5700.0,13.989,13.9933,13.9762,13.9847,5700.0
2006-07-07 14:30:00,32.73,32.73,32.67,32.7,12200.0,13.9804,13.9804,13.9548,13.9676,12200.0
2006-07-07 14:35:00,32.7,32.7,32.65,32.65,19800.0,13.9676,13.9676,13.9463,13.9463,19800.0
2006-07-07 14:40:00,32.65,32.65,32.59,32.6,27200.0,13.9463,13.9463,13.9206,13.9249,27200.0
2006-07-07 14:45:00,32.59,32.62,32.58,32.6,22600.0,13.9206,13.9335,13.9164,13.9249,22600.0
2006-07-07 14:50:00,32.6,32.61,32.58,32.6,24300.0,13.9249,13.9292,13.9164,13.9249,24300.0
2006-07-07 14:55:00,32.6,32.6,32.54,32.59,42900.0,13.9249,13.9249,13.8993,13.9206,42900.0
2006-07-07 15:00:00,32.58,32.6,32.54,32.59,35900.0,13.9164,13.9249,13.8993,13.9206,35900.0
2006-07-07 15:05:00,32.59,32.6,32.57,32.58,29100.0,13.9206,13.9249,13.9121,13.9164,29100.0
2006-07-07 15:10:00,32.57,32.59,32.54,32.57,38200.0,13.9121,13.9206,13.8993,13.9121,38200.0
2006-07-07 15:15:00,32.57,32.6,32.57,32.58,26500.0,13.9121,13.9249,13.9121,13.9164,26500.0
2006-07-07 15:20:00,32.58,32.59,32.55,32.56,26700.0,13.9164,13.9206,13.9036,13.9078,26700.0
2006-07-07 15:25:00,32.56,32.59,32.56,32.56,24100.0,13.9078,13.9206,13.9078,13.9078,24100.0
2006-07-07 15:30:00,32.57,32.58,32.55,32.57,24200.0,13.9121,13.9164,13.9036,13.9121,24200.0
2006-07-07 15:35:00,32.56,32.57,32.54,32.56,37100.0,13.9078,13.9121,13.8993,13.9078,37100.0
2006-07-07 15:40:00,32.56,32.6,32.56,32.59,51900.0,13.9078,13.9249,13.9078,13.9206,51900.0
2006-07-07 15:45:00,32.58,32.6,32.55,32.56,27000.0,13.9164,13.9249,13.9036,13.9078,27000.0
2006-07-07 15:50:00,32.56,32.59,32.55,32.58,31900.0,13.9078,13.9206,13.9036,13.9164,31900.0
2006-07-07 15:55:00,32.59,32.62,32.58,32.62,56000.0,13.9206,13.9335,13.9164,13.9335,56000.0
2006-07-10 09:30:00,32.6,32.7,32.58,32.64,32400.0,13.9249,13.9676,13.9164,13.942,32400.0
2006-07-10 09:35:00,32.64,32.68,32.62,32.64,9900.0,13.942,13.9591,13.9335,13.942,9900.0
2006-07-10 09:40:00,32.65,32.71,32.65,32.69,12100.0,13.9463,13.9719,13.9463,13.9634,12100.0
2006-07-10 09:45:00,32.69,32.75,32.68,32.74,27900.0,13.9634,13.989,13.9591,13.9847,27900.0
2006-07-10 09:50:00,32.74,32.78,32.73,32.73,43700.0,13.9847,14.0018,13.9804,13.9804,43700.0
2006-07-10 09:55:00,32.74,32.77,32.73,32.76,22700.0,13.9847,13.9975,13.9804,13.9933,22700.0
2006-07-10 10:00:00,32.77,32.83,32.77,32.78,37800.0,13.9975,14.0232,13.9975,14.0018,37800.0
2006-07-10 10:05:00,32.78,32.83,32.77,32.8,22400.0,14.0018,14.0232,13.9975,14.0103,22400.0
2006-07-10 10:10:00,32.79,32.84,32.78,32.82,25500.0,14.0061,14.0274,14.0018,14.0189,25500.0
2006-07-10 10:15:00,32.82,32.86,32.82,32.85,14000.0,14.0189,14.036,14.0189,14.0317,14000.0
2006-07-10 10:20:00,32.84,32.87,32.83,32.84,10300.0,14.0274,14.0402,14.0232,14.0274,10300.0
2006-07-10 10:25:00,32.83,32.87,32.83,32.86,20900.0,14.0232,14.0402,14.0232,14.036,20900.0
2006-07-10 10:30:00,32.86,32.86,32.81,32.83,14800.0,14.036,14.036,14.0146,14.0232,14800.0
2006-07-10 10:35:00,32.83,32.85,32.8,32.85,17100.0,14.0232,14.0317,14.0103,14.0317,17100.0
2006-07-10 10:40:00,32.83,32.85,32.82,32.85,6600.0,14.0232,14.0317,14.0189,14.0317,6600.0
2006-07-10 10:45:00,32.85,32.89,32.83,32.89,24200.0,14.0317,14.0488,14.0232,14.0488,24200.0
2006-07-10 10:50:00,32.89,32.9,32.88,32.89,23600.0,14.0488,14.0531,14.0445,14.0488,23600.0
2006-07-10 10:55:00,32.89,32.9,32.87,32.89,19200.0,14.0488,14.0531,14.0402,14.0488,19200.0
2006-07-10 11:00:00,32.87,32.88,32.84,32.85,17700.0,14.0402,14.0445,14.0274,14.0317,17700.0
2006-07-10 11:05:00,32.87,32.9,32.86,32.88,7500.0,14.0402,14.0531,14.036,14.0445,7500.0
2006-07-10 11:10:00,32.89,32.89,32.87,32.87,18200.0,14.0488,14.0488,14.0402,14.0402,18200.0
2006-07-10 11:15:00,32.87,32.9,32.87,32.89,11800.0,14.0402,14.0531,14.0402,14.0488,11800.0
2006-07-10 11:20:00,32.89,32.89,32.86,32.86,8600.0,14.0488,14.0488,14.036,14.036,8600.0
2006-07-10 11:25:00,32.87,32.89,32.86,32.88,17900.0,14.0402,14.0488,14.036,14.0445,17900.0
2006-07-10 11:30:00,32.88,32.89,32.87,32.87,12300.0,14.0445,14.0488,14.0402,14.0402,12300.0
2006-07-10 11:35:00,32.87,32.88,32.86,32.86,12100.0,14.0402,14.0445,14.036,14.036,12100.0
2006-07-10 11:40:00,32.87,32.88,32.85,32.85,11500.0,14.0402,14.0445,14.0317,14.0317,11500.0
2006-07-10 11:45:00,32.87,32.87,32.85,32.85,9900.0,14.0402,14.0402,14.0317,14.0317,9900.0
2006-07-10 11:50:00,32.85,32.88,32.85,32.86,15900.0,14.0317,14.0445,14.0317,14.036,15900.0
2006-07-10 11:55:00,32.88,32.88,32.85,32.86,12200.0,14.0445,14.0445,14.0317,14.036,12200.0
2006-07-10 12:00:00,32.85,32.86,32.82,32.84,11400.0,14.0317,14.036,14.0189,14.0274,11400.0
2006-07-10 12:05:00,32.83,32.84,32.82,32.84,8200.0,14.0232,14.0274,14.0189,14.0274,8200.0
2006-07-10 12:10:00,32.84,32.86,32.82,32.85,14900.0,14.0274,14.036,14.0189,14.0317,14900.0
2006-07-10 12:15:00,32.86,32.88,32.85,32.85,12900.0,14.036,14.0445,14.0317,14.0317,12900.0
2006-07-10 12:20:00,32.85,32.87,32.85,32.86,2700.0,14.0317,14.0402,14.0317,14.036,2700.0
2006-07-10 12:25:00,32.87,32.87,32.85,32.85,1800.0,14.0402,14.0402,14.0317,14.0317,1800.0
2006-07-10 12:30:00,32.85,32.86,32.85,32.86,5600.0,14.0317,14.036,14.0317,14.036,5600.0
2006-07-10 12:35:00,32.85,32.88,32.85,32.88,5800.0,14.0317,14.0445,14.0317,14.0445,5800.0
2006-07-10 12:40:00,32.88,32.91,32.87,32.91,21700.0,14.0445,14.0573,14.0402,14.0573,21700.0
2006-07-10 12:45:00,32.91,32.92,32.89,32.91,9100.0,14.0573,14.0616,14.0488,14.0573,9100.0
2006-07-10 12:50:00,32.88,32.9,32.86,32.86,3900.0,14.0445,14.0531,14.036,14.036,3900.0
2006-07-10 12:55:00,32.87,32.88,32.85,32.86,7900.0,14.0402,14.0445,14.0317,14.036,7900.0
2006-07-10 13:00:00,32.86,32.88,32.84,32.87,20800.0,14.036,14.0445,14.0274,14.0402,20800.0
2006-07-10 13:05:00,32.87,32.88,32.84,32.84,23900.0,14.0402,14.0445,14.0274,14.0274,23900.0
2006-07-10 13:10:00,32.85,32.85,32.82,32.85,25200.0,14.0317,14.0317,14.0189,14.0317,25200.0
2006-07-10 13:15:00,32.85,32.87,32.84,32.86,13000.0,14.0317,14.0402,14.0274,14.036,13000.0
2006-07-10 13:20:00,32.85,32.89,32.85,32.87,13100.0,14.0317,14.0488,14.0317,14.0402,13100.0
2006-07-10 13:25:00,32.88,32.9,32.87,32.88,13900.0,14.0445,14.0531,14.0402,14.0445,13900.0
2006-07-10 13:30:00,32.88,32.89,32.87,32.87,2300.0,14.0445,14.0488,14.0402,14.0402,2300.0
2006-07-10 13:35:00,32.88,32.88,32.86,32.87,10600.0,14.0445,14.0445,14.036,14.0402,10600.0
2006-07-10 13:40:00,32.88,32.89,32.86,32.87,8400.0,14.0445,14.0488,14.036,14.0402,8400.0
2006-07-10 13:45:00,32.87,32.88,32.87,32.87,3900.0,14.0402,14.0445,14.0402,14.0402,3900.0
2006-07-10 13:50:00,32.88,32.91,32.88,32.89,4600.0,14.0445,14.0573,14.0445,14.0488,4600.0
2006-07-10 13:55:00,32.89,32.89,32.87,32.88,3000.0,14.0488,14.0488,14.0402,14.0445,3000.0
2006-07-10 14:00:00,32.88,32.89,32.87,32.87,9100.0,14.0445,14.0488,14.0402,14.0402,9100.0
2006-07-10 14:05:00,32.88,32.9,32.86,32.87,12600.0,14.0445,14.0531,14.036,14.0402,12600.0
2006-07-10 14:10:00,32.87,32.88,32.86,32.87,5100.0,14.0402,14.0445,14.036,14.0402,5100.0
2006-07-10 14:15:00,32.87,32.9,32.87,32.9,6100.0,14.0402,14.0531,14.0402,14.0531,6100.0
2006-07-10 14:20:00,32.88,32.9,32.87,32.9,7200.0,14.0445,14.0531,14.0402,14.0531,7200.0
2006-07-10 14:25:00,32.9,32.91,32.87,32.87,16700.0,14.0531,14.0573,14.0402,14.0402,16700.0
2006-07-10 14:30:00,32.89,32.89,32.85,32.86,16000.0,14.0488,14.0488,14.0317,14.036,16000.0
2006-07-10 14:35:00,32.86,32.88,32.85,32.87,16000.0,14.036,14.0445,14.0317,14.0402,16000.0
2006-07-10 14:40:00,32.88,32.89,32.85,32.87,10300.0,14.0445,14.0488,14.0317,14.0402,10300.0
2006-07-10 14:45:00,32.86,32.87,32.85,32.87,8600.0,14.036,14.0402,14.0317,14.0402,8600.0
2006-07-10 14:50:00,32.86,32.88,32.86,32.87,12300.0,14.036,14.0445,14.036,14.0402,12300.0
2006-07-10 14:55:00,32.87,32.89,32.85,32.88,9100.0,14.0402,14.0488,14.0317,14.0445,9100.0
2006-07-10 15:00:00,32.88,32.9,32.87,32.9,16900.0,14.0445,14.0531,14.0402,14.0531,16900.0
2006-07-10 15:05:00,32.9,32.91,32.88,32.88,18200.0,14.0531,14.0573,14.0445,14.0445,18200.0
2006-07-10 15:10:00,32.9,32.92,32.87,32.87,16700.0,14.0531,14.0616,14.0402,14.0402,16700.0
2006-07-10 15:15:00,32.87,32.89,32.87,32.88,14500.0,14.0402,14.0488,14.0402,14.0445,14500.0
2006-07-10 15:20:00,32.89,32.91,32.87,32.9,12600.0,14.0488,14.0573,14.0402,14.0531,12600.0
2006-07-10 15:25:00,32.9,32.91,32.9,32.9,8600.0,14.0531,14.0573,14.0531,14.0531,8600.0
2006-07-10 15:30:00,32.89,32.91,32.89,32.9,8300.0,14.0488,14.0573,14.0488,14.0531,8300.0
2006-07-10 15:35:00,32.89,32.9,32.88,32.89,20700.0,14.0488,14.0531,14.0445,14.0488,20700.0
2006-07-10 15:40:00,32.89,32.89,32.85,32.88,17800.0,14.0488,14.0488,14.0317,14.0445,17800.0
2006-07-10 15:45:00,32.87,32.89,32.86,32.87,19500.0,14.0402,14.0488,14.036,14.0402,19500.0
2006-07-10 15:50:00,32.88,32.9,32.87,32.9,17100.0,14.0445,14.0531,14.0402,14.0531,17100.0
2006-07-10 15:55:00,32.9,32.91,32.88,32.91,31800.0,14.0531,14.0573,14.0445,14.0573,31800.0
2006-07-11 09:30:00,32.92,32.95,32.91,32.94,29300.0,14.0616,14.0744,14.0573,14.0701,29300.0
2006-07-11 09:35:00,32.93,32.99,32.93,32.98,23500.0,14.0659,14.0915,14.0659,14.0872,23500.0
2006-07-11 09:40:00,32.98,33.09,32.97,33.06,75900.0,14.0872,14.1342,14.083,14.1214,75900.0
2006-07-11 09:45:00,33.07,33.07,33.01,33.05,11800.0,14.1257,14.1257,14.1,14.1171,11800.0
2006-07-11 09:50:00,33.05,33.07,33.02,33.04,21500.0,14.1171,14.1257,14.1043,14.1129,21500.0
2006-07-11 09:55:00,33.02,33.03,32.98,33.0,40200.0,14.1043,14.1086,14.0872,14.0958,40200.0
2006-07-11 10:00:00,33.0,33.02,32.98,33.0,20500.0,14.0958,14.1043,14.0872,14.0958,20500.0
2006-07-11 10:05:00,33.0,33.03,33.0,33.0,14700.0,14.0958,14.1086,14.0958,14.0958,14700.0
2006-07-11 10:10:00,33.0,33.02,32.95,33.0,51500.0,14.0958,14.1043,14.0744,14.0958,51500.0
2006-07-11 10:15:00,33.0,33.02,32.96,32.97,30200.0,14.0958,14.1043,14.0787,14.083,30200.0
2006-07-11 10:20:00,32.99,33.0,32.97,33.0,16100.0,14.0915,14.0958,14.083,14.0958,16100.0
2006-07-11 10:25:00,32.98,33.01,32.96,32.97,17300.0,14.0872,14.1,14.0787,14.083,17300.0
2006-07-11 10:30:00,32.98,32.99,32.9,32.92,31100.0,14.0872,14.0915,14.0531,14.0616,31100.0
2006-07-11 10:35:00,32.94,32.95,32.91,32.94,11300.0,14.0701,14.0744,14.0573,14.0701,11300.0
2006-07-11 10:40:00,32.94,32.97,32.93,32.93,33700.0,14.0701,14.083,14.0659,14.0659,33700.0
2006-07-11 10:45:00,32.94,32.96,32.92,32.95,16900.0,14.0701,14.0787,14.0616,14.0744,16900.0
2006-07-11 10:50:00,32.94,32.94,32.87,32.87,26800.0,14.0701,14.0701,14.0402,14.0402,26800.0
2006-07-11 10:55:00,32.89,32.9,32.86,32.89,56300.0,14.0488,14.0531,14.036,14.0488,56300.0
2006-07-11 11:00:00,32.89,32.92,32.87,32.9,21400.0,14.0488,14.0616,14.0402,14.0531,21400.0
2006-07-11 11:05:00,32.9,32.91,32.9,32.91,13900.0,14.0531,14.0573,14.0531,14.0573,13900.0
2006-07-11 11:10:00,32.91,32.92,32.9,32.92,9500.0,14.0573,14.0616,14.0531,14.0616,9500.0
2006-07-11 11:15:00,32.91,32.92,32.9,32.9,10900.0,14.0573,14.0616,14.0531,14.0531,10900.0
2006-07-11 11:20:00,32.9,32.91,32.86,32.87,27900.0,14.0531,14.0573,14.036,14.0402,27900.0
2006-07-11 11:25:00,32.86,32.88,32.84,32.86,40000.0,14.036,14.0445,14.0274,14.036,40000.0
2006-07-11 11:30:00,32.87,32.87,32.82,32.82,24100.0,14.0402,14.0402,14.0189,14.0189,24100.0
2006-07-11 11:35:00,32.82,32.86,32.81,32.81,18700.0,14.0189,14.036,14.0146,14.0146,18700.0
2006-07-11 11:40:00,32.81,32.84,32.79,32.8,43400.0,14.0146,14.0274,14.0061,14.0103,43400.0
2006-07-11 11:45:00,32.8,32.82,32.78,32.8,34500.0,14.0103,14.0189,14.0018,14.0103,34500.0
2006-07-11 11:50:00,32.8,32.8,32.76,32.77,25800.0,14.0103,14.0103,13.9933,13.9975,25800.0
2006-07-11 11:55:00,32.76,32.8,32.75,32.79,46200.0,13.9933,14.0103,13.989,14.0061,46200.0
2006-07-11 12:00:00,32.77,32.82,32.77,32.79,99200.0,13.9975,14.0189,13.9975,14.0061,99200.0
2006-07-11 12:05:00,32.78,32.8,32.74,32.75,31000.0,14.0018,14.0103,13.9847,13.989,31000.0
2006-07-11 12:10:00,32.75,32.8,32.74,32.78,13100.0,13.989,14.0103,13.9847,14.0018,13100.0
2006-07-11 12:15:00,32.79,32.79,32.76,32.78,5500.0,14.0061,14.0061,13.9933,14.0018,5500.0
2006-07-11 12:20:00,32.78,32.81,32.78,32.79,12000.0,14.0018,14.0146,14.0018,14.0061,12000.0
2006-07-11 12:25:00,32.78,32.81,32.78,32.8,7800.0,14.0018,14.0146,14.0018,14.0103,7800.0
2006-07-11 12:30:00,32.79,32.81,32.78,32.78,15000.0,14.0061,14.0146,14.0018,14.0018,15000.0
2006-07-11 12:35:00,32.78,32.82,32.78,32.79,14100.0,14.0018,14.0189,14.0018,14.0061,14100.0
2006-07-11 12:40:00,32.78,32.82,32.78,32.81,15100.0,14.0018,14.0189,14.0018,14.0146,15100.0
2006-07-11 12:45:00,32.8,32.81,32.79,32.79,3700.0,14.0103,14.0146,14.0061,14.0061,3700.0
2006-07-11 12:50:00,32.8,32.82,32.79,32.81,8900.0,14.0103,14.0189,14.0061,14.0146,8900.0
2006-07-11 12:55:00,32.81,32.82,32.8,32.8,8200.0,14.0146,14.0189,14.0103,14.0103,8200.0
2006-07-11 13:00:00,32.81,32.81,32.78,32.8,5700.0,14.0146,14.0146,14.0018,14.0103,5700.0
2006-07-11 13:05:00,32.8,32.82,32.78,32.82,11200.0,14.0103,14.0189,14.0018,14.0189,11200.0
2006-07-11 13:10:00,32.79,32.81,32.79,32.8,4700.0,14.0061,14.0146,14.0061,14.0103,4700.0
2006-07-11 13:15:00,32.8,32.82,32.79,32.82,12600.0,14.0103,14.0189,14.0061,14.0189,12600.0
2006-07-11 13:20:00,32.82,32.83,32.8,32.82,14700.0,14.0189,14.0232,14.0103,14.0189,14700.0
2006-07-11 13:25:00,32.83,32.83,32.81,32.81,8700.0,14.0232,14.0232,14.0146,14.0146,8700.0
2006-07-11 13:30:00,32.82,32.82,32.81,32.81,4100.0,14.0189,14.0189,14.0146,14.0146,4100.0
2006-07-11 13:35:00,32.82,32.83,32.81,32.81,9200.0,14.0189,14.0232,14.0146,14.0146,9200.0
2006-07-11 13:40:00,32.82,32.84,32.8,32.84,14300.0,14.0189,14.0274,14.0103,14.0274,14300.0
2006-07-11 13:45:00,32.82,32.85,32.82,32.85,1100.0,14.0189,14.0317,14.0189,14.0317,1100.0
2006-07-11 13:50:00,32.85,32.88,32.85,32.88,10700.0,14.0317,14.0445,14.0317,14.0445,10700.0
2006-07-11 13:55:00,32.86,32.89,32.84,32.87,18300.0,14.036,14.0488,14.0274,14.0402,18300.0
2006-07-11 14:00:00,32.86,32.89,32.85,32.87,12400.0,14.036,14.0488,14.0317,14.0402,12400.0
2006-07-11 14:05:00,32.88,32.92,32.88,32.92,16400.0,14.0445,14.0616,14.0445,14.0616,16400.0
2006-07-11 14:10:00,32.91,32.97,32.91,32.95,27900.0,14.0573,14.083,14.0573,14.0744,27900.0
2006-07-11 14:15:00,32.96,32.99,32.95,32.96,29100.0,14.0787,14.0915,14.0744,14.0787,29100.0
2006-07-11 14:20:00,32.97,32.99,32.95,32.98,22400.0,14.083,14.0915,14.0744,14.0872,22400.0
2006-07-11 14:25:00,32.99,32.99,32.97,32.99,16200.0,14.0915,14.0915,14.083,14.0915,16200.0
2006-07-11 14:30:00,32.98,32.98,32.94,32.97,17800.0,14.0872,14.0872,14.0701,14.083,17800.0
2006-07-11 14:35:00,32.97,32.98,32.93,32.96,23900.0,14.083,14.0872,14.0659,14.0787,23900.0
2006-07-11 14:40:00,32.94,32.97,32.94,32.95,17200.0,14.0701,14.083,14.0701,14.0744,17200.0
2006-07-11 14:45:00,32.95,32.97,32.94,32.96,25000.0,14.0744,14.083,14.0701,14.0787,25000.0
2006-07-11 14:50:00,32.96,32.97,32.95,32.97,21700.0,14.0787,14.083,14.0744,14.083,21700.0
2006-07-11 14:55:00,32.97,32.98,32.95,32.96,15600.0,14.083,14.0872,14.0744,14.0787,15600.0
2006-07-11 15:00:00,32.97,32.97,32.94,32.96,10300.0,14.083,14.083,14.0701,14.0787,10300.0
2006-07-11 15:05:00,32.96,32.98,32.95,32.98,25800.0,14.0787,14.0872,14.0744,14.0872,25800.0
2006-07-11 15:10:00,32.98,33.04,32.96,33.02,52500.0,14.0872,14.1129,14.0787,14.1043,52500.0
2006-07-11 15:15:00,33.03,33.04,33.01,33.02,16200.0,14.1086,14.1129,14.1,14.1043,16200.0
2006-07-11 15:20:00,33.02,33.05,33.01,33.05,33600.0,14.1043,14.1171,14.1,14.1171,33600.0
2006-07-11 15:25:00,33.06,33.08,33.03,33.03,19200.0,14.1214,14.1299,14.1086,14.1086,19200.0
2006-07-11 15:30:00,33.04,33.07,33.02,33.06,20700.0,14.1129,14.1257,14.1043,14.1214,20700.0
2006-07-11 15:35:00,33.07,33.1,33.05,33.07,52600.0,14.1257,14.1385,14.1171,14.1257,52600.0
2006-07-11 15:40:00,33.06,33.07,33.04,33.07,31800.0,14.1214,14.1257,14.1129,14.1257,31800.0
2006-07-11 15:45:00,33.08,33.08,33.0,33.03,42700.0,14.1299,14.1299,14.0958,14.1086,42700.0
2006-07-11 15:50:00,33.02,33.07,33.02,33.04,54100.0,14.1043,14.1257,14.1043,14.1129,54100.0
2006-07-11 15:55:00,33.03,33.08,33.01,33.06,87200.0,14.1086,14.1299,14.1,14.1214,87200.0
2006-07-12 09:30:00,32.92,32.98,32.92,32.98,45500.0,14.0616,14.0872,14.0616,14.0872,45500.0
2006-07-12 09:35:00,33.0,33.03,32.96,32.98,10400.0,14.0958,14.1086,14.0787,14.0872,10400.0
2006-07-12 09:40:00,33.0,33.0,32.95,32.98,15800.0,14.0958,14.0958,14.0744,14.0872,15800.0
2006-07-12 09:45:00,32.99,32.99,32.93,32.94,10700.0,14.0915,14.0915,14.0659,14.0701,10700.0
2006-07-12 09:50:00,32.94,32.97,32.9,32.96,10100.0,14.0701,14.083,14.0531,14.0787,10100.0
2006-07-12 09:55:00,32.95,32.96,32.92,32.94,4800.0,14.0744,14.0787,14.0616,14.0701,4800.0
2006-07-12 10:00:00,32.93,32.93,32.86,32.88,20300.0,14.0659,14.0659,14.036,14.0445,20300.0
2006-07-12 10:05:00,32.89,32.91,32.84,32.89,26100.0,14.0488,14.0573,14.0274,14.0488,26100.0
2006-07-12 10:10:00,32.9,32.9,32.86,32.89,23200.0,14.0531,14.0531,14.036,14.0488,23200.0
2006-07-12 10:15:00,32.86,32.88,32.83,32.86,23700.0,14.036,14.0445,14.0232,14.036,23700.0
2006-07-12 10:20:00,32.86,32.87,32.83,32.85,25600.0,14.036,14.0402,14.0232,14.0317,25600.0
2006-07-12 10:25:00,32.86,32.87,32.83,32.86,17700.0,14.036,14.0402,14.0232,14.036,17700.0
2006-07-12 10:30:00,32.86,32.86,32.81,32.82,17800.0,14.036,14.036,14.0146,14.0189,17800.0
2006-07-12 10:35:00,32.81,32.85,32.81,32.83,19600.0,14.0146,14.0317,14.0146,14.0232,19600.0
2006-07-12 10:40:00,32.82,32.83,32.81,32.81,13800.0,14.0189,14.0232,14.0146,14.0146,13800.0
2006-07-12 10:45:00,32.83,32.83,32.8,32.81,28300.0,14.0232,14.0232,14.0103,14.0146,28300.0
2006-07-12 10:50:00,32.81,32.84,32.8,32.82,24200.0,14.0146,14.0274,14.0103,14.0189,24200.0
2006-07-12 10:55:00,32.82,32.86,32.82,32.86,14800.0,14.0189,14.036,14.0189,14.036,14800.0
2006-07-12 11:00:00,32.86,32.88,32.84,32.87,11100.0,14.036,14.0445,14.0274,14.0402,11100.0
2006-07-12 11:05:00,32.87,32.9,32.87,32.89,9000.0,14.0402,14.0531,14.0402,14.0488,9000.0
2006-07-12 11:10:00,32.89,32.91,32.89,32.9,9200.0,14.0488,14.0573,14.0488,14.0531,9200.0
2006-07-12 11:15:00,32.9,32.91,32.89,32.9,8900.0,14.0531,14.0573,14.0488,14.0531,8900.0
2006-07-12 11:20:00,32.89,32.9,32.88,32.89,5200.0,14.0488,14.0531,14.0445,14.0488,5200.0
2006-07-12 11:25:00,32.89,32.91,32.89,32.91,14400.0,14.0488,14.0573,14.0488,14.0573,14400.0
2006-07-12 11:30:00,32.91,32.92,32.89,32.92,31700.0,14.0573,14.0616,14.0488,14.0616,31700.0
2006-07-12 11:35:00,32.92,32.96,32.91,32.96,32600.0,14.0616,14.0787,14.0573,14.0787,32600.0
2006-07-12 11:40:00,32.96,32.97,32.95,32.97,24700.0,14.0787,14.083,14.0744,14.083,24700.0
2006-07-12 11:45:00,32.97,32.97,32.95,32.97,8600.0,14.083,14.083,14.0744,14.083,8600.0
2006-07-12 11:50:00,32.97,32.98,32.94,32.94,6400.0,14.083,14.0872,14.0701,14.0701,6400.0
2006-07-12 11:55:00,32.96,32.99,32.95,32.98,26600.0,14.0787,14.0915,14.0744,14.0872,26600.0
2006-07-12 12:00:00,32.96,32.99,32.95,32.96,5600.0,14.0787,14.0915,14.0744,14.0787,5600.0
2006-07-12 12:05:00,32.97,32.97,32.95,32.97,8800.0,14.083,14.083,14.0744,14.083,8800.0
2006-07-12 12:10:00,32.97,32.97,32.93,32.96,13000.0,14.083,14.083,14.0659,14.0787,13000.0
2006-07-12 12:15:00,32.96,32.98,32.89,32.89,22500.0,14.0787,14.0872,14.0488,14.0488,22500.0
2006-07-12 12:20:00,32.92,32.92,32.86,32.88,12500.0,14.0616,14.0616,14.036,14.0445,12500.0
2006-07-12 12:25:00,32.89,32.89,32.81,32.84,14400.0,14.0488,14.0488,14.0146,14.0274,14400.0
2006-07-12 12:30:00,32.86,32.86,32.84,32.86,5500.0,14.036,14.036,14.0274,14.036,5500.0
2006-07-12 12:35:00,32.85,32.9,32.85,32.88,14900.0,14.0317,14.0531,14.0317,14.0445,14900.0
2006-07-12 12:40:00,32.88,32.91,32.87,32.87,6000.0,14.0445,14.0573,14.0402,14.0402,6000.0
2006-07-12 12:45:00,32.86,32.91,32.85,32.9,9800.0,14.036,14.0573,14.0317,14.0531,9800.0
2006-07-12 12:50:00,32.91,32.92,32.89,32.9,12800.0,14.0573,14.0616,14.0488,14.0531,12800.0
2006-07-12 12:55:00,32.9,32.9,32.88,32.89,4800.0,14.0531,14.0531,14.0445,14.0488,4800.0
2006-07-12 13:00:00,32.89,32.89,32.84,32.84,14700.0,14.0488,14.0488,14.0274,14.0274,14700.0
2006-07-12 13:05:00,32.84,32.86,32.82,32.83,13000.0,14.0274,14.036,14.0189,14.0232,13000.0
2006-07-12 13:10:00,32.83,32.88,32.82,32.88,5400.0,14.0232,14.0445,14.0189,14.0445,5400.0
2006-07-12 13:15:00,32.87,32.88,32.85,32.86,6500.0,14.0402,14.0445,14.0317,14.036,6500.0
2006-07-12 13:20:00,32.86,32.86,32.84,32.85,7800.0,14.036,14.036,14.0274,14.0317,7800.0
2006-07-12 13:25:00,32.85,32.86,32.83,32.84,7400.0,14.0317,14.036,14.0232,14.0274,7400.0
2006-07-12 13:30:00,32.84,32.86,32.82,32.86,23900.0,14.0274,14.036,14.0189,14.036,23900.0
2006-07-12 13:35:00,32.86,32.88,32.84,32.85,10000.0,14.036,14.0445,14.0274,14.0317,10000.0
2006-07-12 13:40:00,32.85,32.87,32.84,32.87,3900.0,14.0317,14.0402,14.0274,14.0402,3900.0
2006-07-12 13:45:00,32.86,32.86,32.82,32.83,10900.0,14.036,14.036,14.0189,14.0232,10900.0
2006-07-12 13:50:00,32.82,32.84,32.77,32.82,31500.0,14.0189,14.0274,13.9975,14.0189,31500.0
2006-07-12 13:55:00,32.82,32.84,32.8,32.84,21400.0,14.0189,14.0274,14.0103,14.0274,21400.0
2006-07-12 14:00:00,32.83,32.86,32.83,32.83,29800.0,14.0232,14.036,14.0232,14.0232,29800.0
2006-07-12 14:05:00,32.85,32.85,32.82,32.84,7600.0,14.0317,14.0317,14.0189,14.0274,7600.0
2006-07-12 14:10:00,32.84,32.86,32.83,32.85,16300.0,14.0274,14.036,14.0232,14.0317,16300.0
2006-07-12 14:15:00,32.85,32.86,32.83,32.86,13400.0,14.0317,14.036,14.0232,14.036,13400.0
2006-07-12 14:20:00,32.84,32.86,32.83,32.84,10300.0,14.0274,14.036,14.0232,14.0274,10300.0
2006-07-12 14:25:00,32.84,32.84,32.81,32.81,10200.0,14.0274,14.0274,14.0146,14.0146,10200.0
2006-07-12 14:30:00,32.81,32.84,32.81,32.82,10800.0,14.0146,14.0274,14.0146,14.0189,10800.0
2006-07-12 14:35:00,32.82,32.82,32.8,32.82,16600.0,14.0189,14.0189,14.0103,14.0189,16600.0
2006-07-12 14:40:00,32.82,32.85,32.82,32.82,30100.0,14.0189,14.0317,14.0189,14.0189,30100.0
2006-07-12 14:45:00,32.82,32.84,32.8,32.81,11400.0,14.0189,14.0274,14.0103,14.0146,11400.0
2006-07-12 14:50:00,32.81,32.81,32.75,32.77,25600.0,14.0146,14.0146,13.989,13.9975,25600.0
2006-07-12 14:55:00,32.77,32.77,32.72,32.74,33500.0,13.9975,13.9975,13.9762,13.9847,33500.0
2006-07-12 15:00:00,32.74,32.76,32.71,32.75,24900.0,13.9847,13.9933,13.9719,13.989,24900.0
2006-07-12 15:05:00,32.74,32.78,32.74,32.78,13800.0,13.9847,14.0018,13.9847,14.0018,13800.0
2006-07-12 15:10:00,32.78,32.8,32.77,32.8,34700.0,14.0018,14.0103,13.9975,14.0103,34700.0
2006-07-12 15:15:00,32.8,32.8,32.78,32.79,15100.0,14.0103,14.0103,14.0018,14.0061,15100.0
2006-07-12 15:20:00,32.79,32.81,32.78,32.81,33300.0,14.0061,14.0146,14.0018,14.0146,33300.0
2006-07-12 15:25:00,32.79,32.85,32.79,32.79,19400.0,14.0061,14.0317,14.0061,14.0061,19400.0
2006-07-12 15:30:00,32.79,32.8,32.77,32.78,21700.0,14.0061,14.0103,13.9975,14.0018,21700.0
2006-07-12 15:35:00,32.78,32.79,32.77,32.77,19300.0,14.0018,14.0061,13.9975,13.9975,19300.0
2006-07-12 15:40:00,32.78,32.8,32.77,32.79,36700.0,14.0018,14.0103,13.9975,14.0061,36700.0
2006-07-12 15:45:00,32.79,32.8,32.73,32.74,48700.0,14.0061,14.0103,13.9804,13.9847,48700.0
2006-07-12 15:50:00,32.75,32.77,32.74,32.76,45800.0,13.989,13.9975,13.9847,13.9933,45800.0
2006-07-12 15:55:00,32.76,32.78,32.74,32.78,48000.0,13.9933,14.0018,13.9847,14.0018,48000.0
2006-07-13 09:30:00,32.71,32.81,32.7,32.79,34900.0,13.9719,14.0146,13.9676,14.0061,34900.0
2006-07-13 09:35:00,32.8,32.95,32.79,32.95,19700.0,14.0103,14.0744,14.0061,14.0744,19700.0
2006-07-13 09:40:00,32.95,33.04,32.93,33.01,37700.0,14.0744,14.1129,14.0659,14.1,37700.0
2006-07-13 09:45:00,33.01,33.01,32.97,32.99,57500.0,14.1,14.1,14.083,14.0915,57500.0
2006-07-13 09:50:00,32.99,33.02,32.96,33.0,53100.0,14.0915,14.1043,14.0787,14.0958,53100.0
2006-07-13 09:55:00,33.0,33.03,32.9,32.94,46500.0,14.0958,14.1086,14.0531,14.0701,46500.0
2006-07-13 10:00:00,32.89,32.98,32.75,32.94,95700.0,14.0488,14.0872,13.989,14.0701,95700.0
2006-07-13 10:05:00,32.94,32.95,32.89,32.9,18100.0,14.0701,14.0744,14.0488,14.0531,18100.0
2006-07-13 10:10:00,32.9,32.94,32.9,32.9,16900.0,14.0531,14.0701,14.0531,14.0531,16900.0
2006-07-13 10:15:00,32.91,32.92,32.89,32.92,15100.0,14.0573,14.0616,14.0488,14.0616,15100.0
2006-07-13 10:20:00,32.91,32.93,32.89,32.92,19100.0,14.0573,14.0659,14.0488,14.0616,19100.0
2006-07-13 10:25:00,32.91,32.95,32.91,32.92,50200.0,14.0573,14.0744,14.0573,14.0616,50200.0
2006-07-13 10:30:00,32.91,32.93,32.9,32.92,84500.0,14.0573,14.0659,14.0531,14.0616,84500.0
2006-07-13 10:35:00,32.92,32.93,32.9,32.9,39400.0,14.0616,14.0659,14.0531,14.0531,39400.0
2006-07-13 10:40:00,32.91,32.94,32.89,32.9,70700.0,14.0573,14.0701,14.0488,14.0531,70700.0
2006-07-13 10:45:00,32.91,32.91,32.83,32.84,48700.0,14.0573,14.0573,14.0232,14.0274,48700.0
2006-07-13 10:50:00,32.85,32.87,32.79,32.8,66900.0,14.0317,14.0402,14.0061,14.0103,66900.0
2006-07-13 10:55:00,32.8,32.83,32.78,32.79,54900.0,14.0103,14.0232,14.0018,14.0061,54900.0
2006-07-13 11:00:00,32.8,32.83,32.77,32.83,63200.0,14.0103,14.0232,13.9975,14.0232,63200.0
2006-07-13 11:05:00,32.82,32.85,32.79,32.79,28700.0,14.0189,14.0317,14.0061,14.0061,28700.0
2006-07-13 11:10:00,32.79,32.8,32.75,32.8,56600.0,14.0061,14.0103,13.989,14.0103,56600.0
2006-07-13 11:15:00,32.8,32.83,32.8,32.8,24600.0,14.0103,14.0232,14.0103,14.0103,24600.0
2006-07-13 11:20:00,32.79,32.83,32.77,32.82,23200.0,14.0061,14.0232,13.9975,14.0189,23200.0
2006-07-13 11:25:00,32.82,32.83,32.8,32.81,17300.0,14.0189,14.0232,14.0103,14.0146,17300.0
2006-07-13 11:30:00,32.82,32.85,32.8,32.8,38900.0,14.0189,14.0317,14.0103,14.0103,38900.0
2006-07-13 11:35:00,32.8,32.85,32.8,32.8,23100.0,14.0103,14.0317,14.0103,14.0103,23100.0
2006-07-13 11:40:00,32.8,32.82,32.77,32.78,43600.0,14.0103,14.0189,13.9975,14.0018,43600.0
2006-07-13 11:45:00,32.76,32.78,32.72,32.72,23400.0,13.9933,14.0018,13.9762,13.9762,23400.0
2006-07-13 11:50:00,32.73,32.79,32.73,32.78,27300.0,13.9804,14.0061,13.9804,14.0018,27300.0
2006-07-13 11:55:00,32.76,32.8,32.75,32.78,19100.0,13.9933,14.0103,13.989,14.0018,19100.0
2006-07-13 12:00:00,32.78,32.82,32.75,32.75,19200.0,14.0018,14.0189,13.989,13.989,19200.0
2006-07-13 12:05:00,32.75,32.77,32.75,32.77,11000.0,13.989,13.9975,13.989,13.9975,11000.0
2006-07-13 12:10:00,32.76,32.77,32.73,32.76,21800.0,13.9933,13.9975,13.9804,13.9933,21800.0
2006-07-13 12:15:00,32.75,32.78,32.72,32.77,11700.0,13.989,14.0018,13.9762,13.9975,11700.0
2006-07-13 12:20:00,32.76,32.76,32.7,32.71,31600.0,13.9933,13.9933,13.9676,13.9719,31600.0
2006-07-13 12:25:00,32.72,32.77,32.71,32.77,38400.0,13.9762,13.9975,13.9719,13.9975,38400.0
2006-07-13 12:30:00,32.76,32.78,32.74,32.76,28100.0,13.9933,14.0018,13.9847,13.9933,28100.0
2006-07-13 12:35:00,32.76,32.77,32.74,32.74,24200.0,13.9933,13.9975,13.9847,13.9847,24200.0
2006-07-13 12:40:00,32.73,32.79,32.73,32.79,7300.0,13.9804,14.0061,13.9804,14.0061,7300.0
2006-07-13 12:45:00,32.79,32.8,32.73,32.73,13100.0,14.0061,14.0103,13.9804,13.9804,13100.0
2006-07-13 12:50:00,32.73,32.74,32.71,32.72,13900.0,13.9804,13.9847,13.9719,13.9762,13900.0
2006-07-13 12:55:00,32.71,32.74,32.7,32.73,11300.0,13.9719,13.9847,13.9676,13.9804,11300.0
2006-07-13 13:00:00,32.73,32.78,32.73,32.74,37500.0,13.9804,14.0018,13.9804,13.9847,37500.0
2006-07-13 13:05:00,32.73,32.74,32.7,32.71,7900.0,13.9804,13.9847,13.9676,13.9719,7900.0
2006-07-13 13:10:00,32.71,32.77,32.71,32.76,4000.0,13.9719,13.9975,13.9719,13.9933,4000.0
2006-07-13 13:15:00,32.75,32.77,32.74,32.75,10800.0,13.989,13.9975,13.9847,13.989,10800.0
2006-07-13 13:20:00,32.75,32.76,32.73,32.73,8500.0,13.989,13.9933,13.9804,13.9804,8500.0
2006-07-13 13:25:00,32.73,32.74,32.7,32.72,8500.0,13.9804,13.9847,13.9676,13.9762,8500.0
2006-07-13 13:30:00,32.71,32.76,32.69,32.76,19000.0,13.9719,13.9933,13.9634,13.9933,19000.0
2006-07-13 13:35:00,32.76,32.77,32.7,32.71,16000.0,13.9933,13.9975,13.9676,13.9719,16000.0
2006-07-13 13:40:00,32.71,32.75,32.69,32.72,15000.0,13.9719,13.989,13.9634,13.9762,15000.0
2006-07-13 13:45:00,32.75,32.76,32.72,32.72,9800.0,13.989,13.9933,13.9762,13.9762,9800.0
2006-07-13 13:50:00,32.72,32.72,32.69,32.7,10500.0,13.9762,13.9762,13.9634,13.9676,10500.0
2006-07-13 13:55:00,32.69,32.71,32.68,32.7,9900.0,13.9634,13.9719,13.9591,13.9676,9900.0
2006-07-13 14:00:00,32.69,32.72,32.68,32.71,10200.0,13.9634,13.9762,13.9591,13.9719,10200.0
2006-07-13 14:05:00,32.71,32.74,32.71,32.71,3700.0,13.9719,13.9847,13.9719,13.9719,3700.0
2006-07-13 14:10:00,32.72,32.74,32.68,32.74,20900.0,13.9762,13.9847,13.9591,13.9847,20900.0
2006-07-13 14:15:00,32.74,32.74,32.7,32.72,10700.0,13.9847,13.9847,13.9676,13.9762,10700.0
2006-07-13 14:20:00,32.73,32.73,32.68,32.68,9400.0,13.9804,13.9804,13.9591,13.9591,9400.0
2006-07-13 14:25:00,32.7,32.7,32.65,32.65,15000.0,13.9676,13.9676,13.9463,13.9463,15000.0
2006-07-13 14:30:00,32.64,32.67,32.64,32.65,18800.0,13.942,13.9548,13.942,13.9463,18800.0
2006-07-13 14:35:00,32.65,32.66,32.63,32.65,24300.0,13.9463,13.9505,13.9377,13.9463,24300.0
2006-07-13 14:40:00,32.64,32.66,32.63,32.63,17600.0,13.942,13.9505,13.9377,13.9377,17600.0
2006-07-13 14:45:00,32.63,32.64,32.58,32.6,30600.0,13.9377,13.942,13.9164,13.9249,30600.0
2006-07-13 14:50:00,32.61,32.61,32.57,32.59,22800.0,13.9292,13.9292,13.9121,13.9206,22800.0
2006-07-13 14:55:00,32.59,32.6,32.56,32.58,29800.0,13.9206,13.9249,13.9078,13.9164,29800.0
2006-07-13 15:00:00,32.58,32.58,32.53,32.54,40200.0,13.9164,13.9164,13.895,13.8993,40200.0
2006-07-13 15:05:00,32.54,32.54,32.5,32.52,57200.0,13.8993,13.8993,13.8822,13.8907,57200.0
2006-07-13 15:10:00,32.52,32.53,32.48,32.49,67400.0,13.8907,13.895,13.8737,13.8779,67400.0
2006-07-13 15:15:00,32.48,32.49,32.43,32.43,54800.0,13.8737,13.8779,13.8523,13.8523,54800.0
2006-07-13 15:20:00,32.44,32.45,32.42,32.44,52900.0,13.8566,13.8608,13.848,13.8566,52900.0
2006-07-13 15:25:00,32.43,32.53,32.43,32.53,19000.0,13.8523,13.895,13.8523,13.895,19000.0
2006-07-13 15:30:00,32.53,32.56,32.43,32.55,59900.0,13.895,13.9078,13.8523,13.9036,59900.0
2006-07-13 15:35:00,32.54,32.55,32.52,32.54,53100.0,13.8993,13.9036,13.8907,13.8993,53100.0
2006-07-13 15:40:00,32.53,32.56,32.49,32.5,63500.0,13.895,13.9078,13.8779,13.8822,63500.0
2006-07-13 15:45:00,32.5,32.54,32.48,32.53,75300.0,13.8822,13.8993,13.8737,13.895,75300.0
2006-07-13 15:50:00,32.52,32.6,32.52,32.56,95800.0,13.8907,13.9249,13.8907,13.9078,95800.0
2006-07-13 15:55:00,32.58,32.61,32.54,32.55,66400.0,13.9164,13.9292,13.8993,13.9036,66400.0
2006-07-14 09:30:00,32.43,32.58,32.43,32.53,50400.0,13.8523,13.9164,13.8523,13.895,50400.0
2006-07-14 09:35:00,32.54,32.59,32.52,32.56,19000.0,13.8993,13.9206,13.8907,13.9078,19000.0
2006-07-14 09:40:00,32.56,32.58,32.49,32.5,21000.0,13.9078,13.9164,13.8779,13.8822,21000.0
2006-07-14 09:45:00,32.51,32.58,32.51,32.57,20300.0,13.8865,13.9164,13.8865,13.9121,20300.0
2006-07-14 09:50:00,32.57,32.58,32.51,32.51,23000.0,13.9121,13.9164,13.8865,13.8865,23000.0
2006-07-14 09:55:00,32.5,32.57,32.5,32.55,11800.0,13.8822,13.9121,13.8822,13.9036,11800.0
2006-07-14 10:00:00,32.56,32.62,32.54,32.56,19900.0,13.9078,13.9335,13.8993,13.9078,19900.0
2006-07-14 10:05:00,32.58,32.58,32.54,32.55,20100.0,13.9164,13.9164,13.8993,13.9036,20100.0
2006-07-14 10:10:00,32.56,32.61,32.56,32.59,13700.0,13.9078,13.9292,13.9078,13.9206,13700.0
2006-07-14 10:15:00,32.59,32.63,32.59,32.62,18000.0,13.9206,13.9377,13.9206,13.9335,18000.0
2006-07-14 10:20:00,32.6,32.64,32.6,32.63,15900.0,13.9249,13.942,13.9249,13.9377,15900.0
2006-07-14 10:25:00,32.64,32.65,32.62,32.64,34000.0,13.942,13.9463,13.9335,13.942,34000.0
2006-07-14 10:30:00,32.64,32.68,32.63,32.68,48100.0,13.942,13.9591,13.9377,13.9591,48100.0
2006-07-14 10:35:00,32.69,32.7,32.67,32.69,30100.0,13.9634,13.9676,13.9548,13.9634,30100.0
2006-07-14 10:40:00,32.69,32.74,32.69,32.72,22900.0,13.9634,13.9847,13.9634,13.9762,22900.0
2006-07-14 10:45:00,32.74,32.74,32.69,32.7,8200.0,13.9847,13.9847,13.9634,13.9676,8200.0
2006-07-14 10:50:00,32.69,32.7,32.64,32.65,12300.0,13.9634,13.9676,13.942,13.9463,12300.0
2006-07-14 10:55:00,32.64,32.64,32.59,32.62,17600.0,13.942,13.942,13.9206,13.9335,17600.0
2006-07-14 11:00:00,32.62,32.62,32.45,32.45,46600.0,13.9335,13.9335,13.8608,13.8608,46600.0
2006-07-14 11:05:00,32.45,32.47,32.43,32.46,17000.0,13.8608,13.8694,13.8523,13.8651,17000.0
2006-07-14 11:10:00,32.46,32.46,32.39,32.39,24100.0,13.8651,13.8651,13.8352,13.8352,24100.0
2006-07-14 11:15:00,32.39,32.4,32.36,32.38,30300.0,13.8352,13.8395,13.8224,13.8309,30300.0
2006-07-14 11:20:00,32.39,32.42,32.39,32.41,34300.0,13.8352,13.848,13.8352,13.8438,34300.0
2006-07-14 11:25:00,32.42,32.42,32.35,32.35,39700.0,13.848,13.848,13.8181,13.8181,39700.0
2006-07-14 11:30:00,32.35,32.37,32.27,32.28,33800.0,13.8181,13.8267,13.784,13.7882,33800.0
2006-07-14 11:35:00,32.28,32.3,32.26,32.27,41700.0,13.7882,13.7968,13.7797,13.784,41700.0
2006-07-14 11:40:00,32.27,32.31,32.26,32.31,30400.0,13.784,13.801,13.7797,13.801,30400.0
2006-07-14 11:45:00,32.3,32.3,32.26,32.27,26600.0,13.7968,13.7968,13.7797,13.784,26600.0
2006-07-14 11:50:00,32.26,32.32,32.26,32.3,25400.0,13.7797,13.8053,13.7797,13.7968,25400.0
2006-07-14 11:55:00,32.32,32.37,32.3,32.37,16600.0,13.8053,13.8267,13.7968,13.8267,16600.0
2006-07-14 12:00:00,32.38,32.44,32.38,32.43,17400.0,13.8309,13.8566,13.8309,13.8523,17400.0
2006-07-14 12:05:00,32.44,32.47,32.43,32.46,15600.0,13.8566,13.8694,13.8523,13.8651,15600.0
2006-07-14 12:10:00,32.47,32.47,32.41,32.43,18600.0,13.8694,13.8694,13.8438,13.8523,18600.0
2006-07-14 12:15:00,32.43,32.47,32.43,32.47,12200.0,13.8523,13.8694,13.8523,13.8694,12200.0
2006-07-14 12:20:00,32.49,32.5,32.44,32.5,28700.0,13.8779,13.8822,13.8566,13.8822,28700.0
2006-07-14 12:25:00,32.5,32.53,32.47,32.48,29600.0,13.8822,13.895,13.8694,13.8737,29600.0
2006-07-14 12:30:00,32.5,32.55,32.47,32.55,44600.0,13.8822,13.9036,13.8694,13.9036,44600.0
2006-07-14 12:35:00,32.55,32.6,32.54,32.6,21100.0,13.9036,13.9249,13.8993,13.9249,21100.0
2006-07-14 12:40:00,32.6,32.66,32.59,32.66,22000.0,13.9249,13.9505,13.9206,13.9505,22000.0
2006-07-14 12:45:00,32.66,32.72,32.65,32.71,35900.0,13.9505,13.9762,13.9463,13.9719,35900.0
2006-07-14 12:50:00,32.7,32.72,32.67,32.67,23300.0,13.9676,13.9762,13.9548,13.9548,23300.0
2006-07-14 12:55:00,32.68,32.69,32.67,32.68,7000.0,13.9591,13.9634,13.9548,13.9591,7000.0
2006-07-14 13:00:00,32.68,32.69,32.64,32.65,17900.0,13.9591,13.9634,13.942,13.9463,17900.0
2006-07-14 13:05:00,32.66,32.66,32.55,32.56,14500.0,13.9505,13.9505,13.9036,13.9078,14500.0
2006-07-14 13:10:00,32.56,32.58,32.55,32.55,14100.0,13.9078,13.9164,13.9036,13.9036,14100.0
2006-07-14 13:15:00,32.55,32.57,32.53,32.54,16800.0,13.9036,13.9121,13.895,13.8993,16800.0
2006-07-14 13:20:00,32.54,32.59,32.51,32.59,45900.0,13.8993,13.9206,13.8865,13.9206,45900.0
2006-07-14 13:25:00,32.59,32.66,32.58,32.64,24400.0,13.9206,13.9505,13.9164,13.942,24400.0
2006-07-14 13:30:00,32.65,32.65,32.56,32.56,21800.0,13.9463,13.9463,13.9078,13.9078,21800.0
2006-07-14 13:35:00,32.58,32.66,32.56,32.63,20300.0,13.9164,13.9505,13.9078,13.9377,20300.0
2006-07-14 13:40:00,32.63,32.63,32.51,32.53,23600.0,13.9377,13.9377,13.8865,13.895,23600.0
2006-07-14 13:45:00,32.54,32.55,32.51,32.52,25000.0,13.8993,13.9036,13.8865,13.8907,25000.0
2006-07-14 13:50:00,32.54,32.55,32.51,32.55,23400.0,13.8993,13.9036,13.8865,13.9036,23400.0
2006-07-14 13:55:00,32.55,32.6,32.53,32.54,23900.0,13.9036,13.9249,13.895,13.8993,23900.0
2006-07-14 14:00:00,32.54,32.54,32.49,32.51,24900.0,13.8993,13.8993,13.8779,13.8865,24900.0
2006-07-14 14:05:00,32.51,32.54,32.5,32.53,10800.0,13.8865,13.8993,13.8822,13.895,10800.0
2006-07-14 14:10:00,32.53,32.56,32.52,32.55,31500.0,13.895,13.9078,13.8907,13.9036,31500.0
2006-07-14 14:15:00,32.56,32.68,32.53,32.68,51400.0,13.9078,13.9591,13.895,13.9591,51400.0
2006-07-14 14:20:00,32.68,32.68,32.61,32.61,11500.0,13.9591,13.9591,13.9292,13.9292,11500.0
2006-07-14 14:25:00,32.62,32.64,32.56,32.56,18600.0,13.9335,13.942,13.9078,13.9078,18600.0
2006-07-14 14:30:00,32.56,32.57,32.55,32.55,26200.0,13.9078,13.9121,13.9036,13.9036,26200.0
2006-07-14 14:35:00,32.56,32.56,32.51,32.51,9600.0,13.9078,13.9078,13.8865,13.8865,9600.0
2006-07-14 14:40:00,32.53,32.53,32.5,32.5,41700.0,13.895,13.895,13.8822,13.8822,41700.0
2006-07-14 14:45:00,32.51,32.56,32.51,32.53,35200.0,13.8865,13.9078,13.8865,13.895,35200.0
2006-07-14 14:50:00,32.53,32.56,32.51,32.53,32200.0,13.895,13.9078,13.8865,13.895,32200.0
2006-07-14 14:55:00,32.52,32.54,32.51,32.53,17100.0,13.8907,13.8993,13.8865,13.895,17100.0
2006-07-14 15:00:00,32.54,32.59,32.54,32.55,44500.0,13.8993,13.9206,13.8993,13.9036,44500.0
2006-07-14 15:05:00,32.56,32.59,32.55,32.56,22300.0,13.9078,13.9206,13.9036,13.9078,22300.0
2006-07-14 15:10:00,32.56,32.56,32.5,32.51,29700.0,13.9078,13.9078,13.8822,13.8865,29700.0
2006-07-14 15:15:00,32.52,32.54,32.48,32.5,48600.0,13.8907,13.8993,13.8737,13.8822,48600.0
2006-07-14 15:20:00,32.51,32.55,32.48,32.49,38200.0,13.8865,13.9036,13.8737,13.8779,38200.0
2006-07-14 15:25:00,32.48,32.5,32.43,32.48,43600.0,13.8737,13.8822,13.8523,13.8737,43600.0
2006-07-14 15:30:00,32.45,32.49,32.43,32.45,37500.0,13.8608,13.8779,13.8523,13.8608,37500.0
2006-07-14 15:35:00,32.45,32.52,32.41,32.52,54500.0,13.8608,13.8907,13.8438,13.8907,54500.0
2006-07-14 15:40:00,32.52,32.54,32.5,32.5,55800.0,13.8907,13.8993,13.8822,13.8822,55800.0
2006-07-14 15:45:00,32.5,32.53,32.46,32.49,59400.0,13.8822,13.895,13.8651,13.8779,59400.0
2006-07-14 15:50:00,32.5,32.51,32.45,32.49,117800.0,13.8822,13.8865,13.8608,13.8779,117800.0
2006-07-14 15:55:00,32.5,32.56,32.5,32.54,96700.0,13.8822,13.9078,13.8822,13.8993,96700.0
2006-07-17 09:30:00,32.43,32.61,32.43,32.55,34800.0,13.8523,13.9292,13.8523,13.9036,34800.0
2006-07-17 09:35:00,32.55,32.63,32.54,32.63,12300.0,13.9036,13.9377,13.8993,13.9377,12300.0
2006-07-17 09:40:00,32.59,32.62,32.55,32.58,24700.0,13.9206,13.9335,13.9036,13.9164,24700.0
2006-07-17 09:45:00,32.59,32.62,32.58,32.62,1100.0,13.9206,13.9335,13.9164,13.9335,1100.0
2006-07-17 09:50:00,32.62,32.71,32.6,32.67,23600.0,13.9335,13.9719,13.9249,13.9548,23600.0
2006-07-17 09:55:00,32.65,32.66,32.61,32.65,12200.0,13.9463,13.9505,13.9292,13.9463,12200.0
2006-07-17 10:00:00,32.65,32.69,32.61,32.65,8600.0,13.9463,13.9634,13.9292,13.9463,8600.0
2006-07-17 10:05:00,32.63,32.64,32.58,32.59,6800.0,13.9377,13.942,13.9164,13.9206,6800.0
2006-07-17 10:10:00,32.6,32.66,32.57,32.59,22900.0,13.9249,13.9505,13.9121,13.9206,22900.0
2006-07-17 10:15:00,32.6,32.63,32.58,32.63,21400.0,13.9249,13.9377,13.9164,13.9377,21400.0
2006-07-17 10:20:00,32.64,32.68,32.64,32.68,3800.0,13.942,13.9591,13.942,13.9591,3800.0
2006-07-17 10:25:00,32.69,32.74,32.6,32.62,27000.0,13.9634,13.9847,13.9249,13.9335,27000.0
2006-07-17 10:30:00,32.6,32.63,32.59,32.62,11500.0,13.9249,13.9377,13.9206,13.9335,11500.0
2006-07-17 10:35:00,32.62,32.67,32.62,32.64,13200.0,13.9335,13.9548,13.9335,13.942,13200.0
2006-07-17 10:40:00,32.64,32.64,32.59,32.64,45100.0,13.942,13.942,13.9206,13.942,45100.0
2006-07-17 10:45:00,32.63,32.66,32.62,32.62,13300.0,13.9377,13.9505,13.9335,13.9335,13300.0
2006-07-17 10:50:00,32.62,32.62,32.59,32.62,13100.0,13.9335,13.9335,13.9206,13.9335,13100.0
2006-07-17 10:55:00,32.62,32.63,32.57,32.61,37500.0,13.9335,13.9377,13.9121,13.9292,37500.0
2006-07-17 11:00:00,32.61,32.64,32.58,32.6,28800.0,13.9292,13.942,13.9164,13.9249,28800.0
2006-07-17 11:05:00,32.59,32.61,32.57,32.6,27800.0,13.9206,13.9292,13.9121,13.9249,27800.0
2006-07-17 11:10:00,32.59,32.59,32.58,32.59,19500.0,13.9206,13.9206,13.9164,13.9206,19500.0
2006-07-17 11:15:00,32.59,32.61,32.56,32.57,27700.0,13.9206,13.9292,13.9078,13.9121,27700.0
2006-07-17 11:20:00,32.57,32.58,32.5,32.5,42300.0,13.9121,13.9164,13.8822,13.8822,42300.0
2006-07-17 11:25:00,32.5,32.52,32.47,32.52,27300.0,13.8822,13.8907,13.8694,13.8907,27300.0
2006-07-17 11:30:00,32.53,32.53,32.48,32.5,35700.0,13.895,13.895,13.8737,13.8822,35700.0
2006-07-17 11:35:00,32.51,32.51,32.44,32.45,21700.0,13.8865,13.8865,13.8566,13.8608,21700.0
2006-07-17 11:40:00,32.45,32.48,32.42,32.48,33200.0,13.8608,13.8737,13.848,13.8737,33200.0
2006-07-17 11:45:00,32.47,32.49,32.45,32.48,14100.0,13.8694,13.8779,13.8608,13.8737,14100.0
2006-07-17 11:50:00,32.49,32.49,32.42,32.44,30000.0,13.8779,13.8779,13.848,13.8566,30000.0
2006-07-17 11:55:00,32.44,32.45,32.4,32.43,9200.0,13.8566,13.8608,13.8395,13.8523,9200.0
2006-07-17 12:00:00,32.43,32.49,32.43,32.45,17400.0,13.8523,13.8779,13.8523,13.8608,17400.0
2006-07-17 12:05:00,32.44,32.47,32.44,32.46,3900.0,13.8566,13.8694,13.8566,13.8651,3900.0
2006-07-17 12:10:00,32.46,32.47,32.43,32.44,16000.0,13.8651,13.8694,13.8523,13.8566,16000.0
2006-07-17 12:15:00,32.46,32.5,32.44,32.49,27000.0,13.8651,13.8822,13.8566,13.8779,27000.0
2006-07-17 12:20:00,32.5,32.55,32.5,32.52,16400.0,13.8822,13.9036,13.8822,13.8907,16400.0
2006-07-17 12:25:00,32.51,32.53,32.49,32.51,25000.0,13.8865,13.895,13.8779,13.8865,25000.0
2006-07-17 12:30:00,32.52,32.52,32.5,32.5,12700.0,13.8907,13.8907,13.8822,13.8822,12700.0
2006-07-17 12:35:00,32.5,32.52,32.48,32.51,23500.0,13.8822,13.8907,13.8737,13.8865,23500.0
2006-07-17 12:40:00,32.5,32.53,32.48,32.5,14100.0,13.8822,13.895,13.8737,13.8822,14100.0
2006-07-17 12:45:00,32.51,32.51,32.48,32.48,9400.0,13.8865,13.8865,13.8737,13.8737,9400.0
2006-07-17 12:50:00,32.48,32.5,32.46,32.49,10100.0,13.8737,13.8822,13.8651,13.8779,10100.0
2006-07-17 12:55:00,32.47,32.5,32.46,32.49,13800.0,13.8694,13.8822,13.8651,13.8779,13800.0
2006-07-17 13:00:00,32.48,32.49,32.45,32.46,12000.0,13.8737,13.8779,13.8608,13.8651,12000.0
2006-07-17 13:05:00,32.47,32.48,32.46,32.46,5700.0,13.8694,13.8737,13.8651,13.8651,5700.0
2006-07-17 13:10:00,32.48,32.5,32.47,32.47,9200.0,13.8737,13.8822,13.8694,13.8694,9200.0
2006-07-17 13:15:00,32.49,32.55,32.49,32.54,14600.0,13.8779,13.9036,13.8779,13.8993,14600.0
2006-07-17 13:20:00,32.55,32.56,32.52,32.54,25800.0,13.9036,13.9078,13.8907,13.8993,25800.0
2006-07-17 13:25:00,32.55,32.59,32.55,32.56,27500.0,13.9036,13.9206,13.9036,13.9078,27500.0
2006-07-17 13:30:00,32.56,32.57,32.55,32.57,12700.0,13.9078,13.9121,13.9036,13.9121,12700.0
2006-07-17 13:35:00,32.57,32.57,32.52,32.52,17100.0,13.9121,13.9121,13.8907,13.8907,17100.0
2006-07-17 13:40:00,32.53,32.56,32.52,32.56,14100.0,13.895,13.9078,13.8907,13.9078,14100.0
2006-07-17 13:45:00,32.57,32.57,32.55,32.56,5900.0,13.9121,13.9121,13.9036,13.9078,5900.0
2006-07-17 13:50:00,32.55,32.58,32.53,32.56,8900.0,13.9036,13.9164,13.895,13.9078,8900.0
2006-07-17 13:55:00,32.57,32.59,32.56,32.58,7500.0,13.9121,13.9206,13.9078,13.9164,7500.0
2006-07-17 14:00:00,32.56,32.62,32.56,32.61,10400.0,13.9078,13.9335,13.9078,13.9292,10400.0
2006-07-17 14:05:00,32.6,32.62,32.57,32.59,9100.0,13.9249,13.9335,13.9121,13.9206,9100.0
2006-07-17 14:10:00,32.59,32.6,32.57,32.59,10500.0,13.9206,13.9249,13.9121,13.9206,10500.0
2006-07-17 14:15:00,32.59,32.61,32.58,32.61,10400.0,13.9206,13.9292,13.9164,13.9292,10400.0
2006-07-17 14:20:00,32.6,32.61,32.56,32.58,25900.0,13.9249,13.9292,13.9078,13.9164,25900.0
2006-07-17 14:25:00,32.59,32.63,32.58,32.61,28300.0,13.9206,13.9377,13.9164,13.9292,28300.0
2006-07-17 14:30:00,32.61,32.64,32.6,32.61,32200.0,13.9292,13.942,13.9249,13.9292,32200.0
2006-07-17 14:35:00,32.61,32.63,32.58,32.63,22300.0,13.9292,13.9377,13.9164,13.9377,22300.0
2006-07-17 14:40:00,32.63,32.64,32.6,32.61,13800.0,13.9377,13.942,13.9249,13.9292,13800.0
2006-07-17 14:45:00,32.62,32.65,32.6,32.65,35300.0,13.9335,13.9463,13.9249,13.9463,35300.0
2006-07-17 14:50:00,32.64,32.64,32.58,32.58,11100.0,13.942,13.942,13.9164,13.9164,11100.0
2006-07-17 14:55:00,32.61,32.61,32.58,32.6,10200.0,13.9292,13.9292,13.9164,13.9249,10200.0
2006-07-17 15:00:00,32.59,32.59,32.54,32.58,31600.0,13.9206,13.9206,13.8993,13.9164,31600.0
2006-07-17 15:05:00,32.57,32.58,32.54,32.56,46900.0,13.9121,13.9164,13.8993,13.9078,46900.0
2006-07-17 15:10:00,32.57,32.58,32.56,32.57,16000.0,13.9121,13.9164,13.9078,13.9121,16000.0
2006-07-17 15:15:00,32.57,32.57,32.55,32.56,25100.0,13.9121,13.9121,13.9036,13.9078,25100.0
2006-07-17 15:20:00,32.56,32.57,32.5,32.5,45500.0,13.9078,13.9121,13.8822,13.8822,45500.0
2006-07-17 15:25:00,32.51,32.52,32.48,32.49,38300.0,13.8865,13.8907,13.8737,13.8779,38300.0
2006-07-17 15:30:00,32.49,32.52,32.46,32.52,42400.0,13.8779,13.8907,13.8651,13.8907,42400.0
2006-07-17 15:35:00,32.51,32.53,32.5,32.5,29800.0,13.8865,13.895,13.8822,13.8822,29800.0
2006-07-17 15:40:00,32.5,32.53,32.49,32.51,41400.0,13.8822,13.895,13.8779,13.8865,41400.0
2006-07-17 15:45:00,32.51,32.52,32.45,32.46,34200.0,13.8865,13.8907,13.8608,13.8651,34200.0
2006-07-17 15:50:00,32.47,32.51,32.46,32.49,57800.0,13.8694,13.8865,13.8651,13.8779,57800.0
2006-07-17 15:55:00,32.49,32.51,32.46,32.47,66400.0,13.8779,13.8865,13.8651,13.8694,66400.0
2006-07-18 09:30:00,32.5,32.66,32.48,32.53,34200.0,13.8822,13.9505,13.8737,13.895,34200.0
2006-07-18 09:35:00,32.5,32.59,32.46,32.54,13700.0,13.8822,13.9206,13.8651,13.8993,13700.0
2006-07-18 09:40:00,32.55,32.56,32.45,32.47,16500.0,13.9036,13.9078,13.8608,13.8694,16500.0
2006-07-18 09:45:00,32.48,32.52,32.47,32.49,11600.0,13.8737,13.8907,13.8694,13.8779,11600.0
2006-07-18 09:50:00,32.49,32.5,32.47,32.48,16500.0,13.8779,13.8822,13.8694,13.8737,16500.0
2006-07-18 09:55:00,32.47,32.5,32.46,32.48,31400.0,13.8694,13.8822,13.8651,13.8737,31400.0
2006-07-18 10:00:00,32.48,32.51,32.47,32.49,26500.0,13.8737,13.8865,13.8694,13.8779,26500.0
2006-07-18 10:05:00,32.48,32.48,32.45,32.47,13500.0,13.8737,13.8737,13.8608,13.8694,13500.0
2006-07-18 10:10:00,32.47,32.48,32.44,32.47,15600.0,13.8694,13.8737,13.8566,13.8694,15600.0
2006-07-18 10:15:00,32.49,32.5,32.48,32.5,21700.0,13.8779,13.8822,13.8737,13.8822,21700.0
2006-07-18 10:20:00,32.5,32.53,32.5,32.52,32400.0,13.8822,13.895,13.8822,13.8907,32400.0
2006-07-18 10:25:00,32.52,32.55,32.51,32.53,11800.0,13.8907,13.9036,13.8865,13.895,11800.0
2006-07-18 10:30:00,32.53,32.57,32.52,32.56,17900.0,13.895,13.9121,13.8907,13.9078,17900.0
2006-07-18 10:35:00,32.57,32.61,32.56,32.59,19000.0,13.9121,13.9292,13.9078,13.9206,19000.0
2006-07-18 10:40:00,32.6,32.62,32.59,32.62,13400.0,13.9249,13.9335,13.9206,13.9335,13400.0
2006-07-18 10:45:00,32.63,32.65,32.62,32.64,24000.0,13.9377,13.9463,13.9335,13.942,24000.0
2006-07-18 10:50:00,32.63,32.63,32.61,32.62,8400.0,13.9377,13.9377,13.9292,13.9335,8400.0
2006-07-18 10:55:00,32.63,32.64,32.57,32.57,22100.0,13.9377,13.942,13.9121,13.9121,22100.0
2006-07-18 11:00:00,32.59,32.59,32.54,32.54,21900.0,13.9206,13.9206,13.8993,13.8993,21900.0
2006-07-18 11:05:00,32.54,32.59,32.53,32.59,22300.0,13.8993,13.9206,13.895,13.9206,22300.0
2006-07-18 11:10:00,32.57,32.6,32.56,32.56,13900.0,13.9121,13.9249,13.9078,13.9078,13900.0
2006-07-18 11:15:00,32.55,32.56,32.5,32.52,14700.0,13.9036,13.9078,13.8822,13.8907,14700.0
2006-07-18 11:20:00,32.53,32.55,32.51,32.54,14000.0,13.895,13.9036,13.8865,13.8993,14000.0
2006-07-18 11:25:00,32.54,32.6,32.54,32.6,23500.0,13.8993,13.9249,13.8993,13.9249,23500.0
2006-07-18 11:30:00,32.6,32.6,32.57,32.58,25100.0,13.9249,13.9249,13.9121,13.9164,25100.0
2006-07-18 11:35:00,32.57,32.58,32.55,32.57,31900.0,13.9121,13.9164,13.9036,13.9121,31900.0
2006-07-18 11:40:00,32.56,32.57,32.53,32.57,26800.0,13.9078,13.9121,13.895,13.9121,26800.0
2006-07-18 11:45:00,32.57,32.57,32.51,32.52,28700.0,13.9121,13.9121,13.8865,13.8907,28700.0
2006-07-18 11:50:00,32.51,32.53,32.5,32.5,16000.0,13.8865,13.895,13.8822,13.8822,16000.0
2006-07-18 11:55:00,32.5,32.51,32.47,32.47,12100.0,13.8822,13.8865,13.8694,13.8694,12100.0
2006-07-18 12:00:00,32.49,32.49,32.46,32.46,8900.0,13.8779,13.8779,13.8651,13.8651,8900.0
2006-07-18 12:05:00,32.47,32.48,32.46,32.47,10300.0,13.8694,13.8737,13.8651,13.8694,10300.0
2006-07-18 12:10:00,32.46,32.47,32.45,32.47,10400.0,13.8651,13.8694,13.8608,13.8694,10400.0
2006-07-18 12:15:00,32.41,32.48,32.41,32.48,37500.0,13.8438,13.8737,13.8438,13.8737,37500.0
2006-07-18 12:20:00,32.47,32.48,32.46,32.47,7000.0,13.8694,13.8737,13.8651,13.8694,7000.0
2006-07-18 12:25:00,32.47,32.48,32.47,32.48,13100.0,13.8694,13.8737,13.8694,13.8737,13100.0
2006-07-18 12:30:00,32.48,32.49,32.46,32.48,10800.0,13.8737,13.8779,13.8651,13.8737,10800.0
2006-07-18 12:35:00,32.47,32.49,32.47,32.49,7100.0,13.8694,13.8779,13.8694,13.8779,7100.0
2006-07-18 12:40:00,32.49,32.53,32.49,32.53,29100.0,13.8779,13.895,13.8779,13.895,29100.0
2006-07-18 12:45:00,32.53,32.55,32.47,32.52,28700.0,13.895,13.9036,13.8694,13.8907,28700.0
2006-07-18 12:50:00,32.53,32.54,32.51,32.52,12900.0,13.895,13.8993,13.8865,13.8907,12900.0
2006-07-18 12:55:00,32.53,32.54,32.5,32.53,19900.0,13.895,13.8993,13.8822,13.895,19900.0
2006-07-18 13:00:00,32.53,32.54,32.51,32.52,8000.0,13.895,13.8993,13.8865,13.8907,8000.0
2006-07-18 13:05:00,32.52,32.55,32.51,32.54,11200.0,13.8907,13.9036,13.8865,13.8993,11200.0
2006-07-18 13:10:00,32.54,32.57,32.54,32.55,30500.0,13.8993,13.9121,13.8993,13.9036,30500.0
2006-07-18 13:15:00,32.55,32.56,32.54,32.54,21900.0,13.9036,13.9078,13.8993,13.8993,21900.0
2006-07-18 13:20:00,32.54,32.6,32.53,32.58,38900.0,13.8993,13.9249,13.895,13.9164,38900.0
2006-07-18 13:25:00,32.58,32.61,32.58,32.6,35100.0,13.9164,13.9292,13.9164,13.9249,35100.0
2006-07-18 13:30:00,32.61,32.62,32.58,32.62,66800.0,13.9292,13.9335,13.9164,13.9335,66800.0
2006-07-18 13:35:00,32.62,32.66,32.62,32.65,39800.0,13.9335,13.9505,13.9335,13.9463,39800.0
2006-07-18 13:40:00,32.65,32.65,32.6,32.62,21300.0,13.9463,13.9463,13.9249,13.9335,21300.0
2006-07-18 13:45:00,32.61,32.62,32.57,32.6,28200.0,13.9292,13.9335,13.9121,13.9249,28200.0
2006-07-18 13:50:00,32.6,32.64,32.6,32.64,14100.0,13.9249,13.942,13.9249,13.942,14100.0
2006-07-18 13:55:00,32.64,32.65,32.61,32.64,15000.0,13.942,13.9463,13.9292,13.942,15000.0
2006-07-18 14:00:00,32.64,32.69,32.62,32.68,14900.0,13.942,13.9634,13.9335,13.9591,14900.0
2006-07-18 14:05:00,32.67,32.7,32.65,32.65,15100.0,13.9548,13.9676,13.9463,13.9463,15100.0
2006-07-18 14:10:00,32.64,32.67,32.63,32.64,21100.0,13.942,13.9548,13.9377,13.942,21100.0
2006-07-18 14:15:00,32.64,32.68,32.64,32.65,20900.0,13.942,13.9591,13.942,13.9463,20900.0
2006-07-18 14:20:00,32.67,32.67,32.64,32.66,11300.0,13.9548,13.9548,13.942,13.9505,11300.0
2006-07-18 14:25:00,32.68,32.75,32.66,32.73,28000.0,13.9591,13.989,13.9505,13.9804,28000.0
2006-07-18 14:30:00,32.72,32.75,32.71,32.72,25100.0,13.9762,13.989,13.9719,13.9762,25100.0
2006-07-18 14:35:00,32.73,32.8,32.72,32.8,41200.0,13.9804,14.0103,13.9762,14.0103,41200.0
2006-07-18 14:40:00,32.8,32.82,32.74,32.76,31100.0,14.0103,14.0189,13.9847,13.9933,31100.0
2006-07-18 14:45:00,32.76,32.77,32.72,32.77,20100.0,13.9933,13.9975,13.9762,13.9975,20100.0
2006-07-18 14:50:00,32.78,32.79,32.76,32.77,18200.0,14.0018,14.0061,13.9933,13.9975,18200.0
2006-07-18 14:55:00,32.77,32.77,32.75,32.77,11200.0,13.9975,13.9975,13.989,13.9975,11200.0
2006-07-18 15:00:00,32.77,32.77,32.69,32.7,26200.0,13.9975,13.9975,13.9634,13.9676,26200.0
2006-07-18 15:05:00,32.71,32.71,32.66,32.68,23000.0,13.9719,13.9719,13.9505,13.9591,23000.0
2006-07-18 15:10:00,32.67,32.68,32.6,32.63,31000.0,13.9548,13.9591,13.9249,13.9377,31000.0
2006-07-18 15:15:00,32.64,32.65,32.59,32.64,27500.0,13.942,13.9463,13.9206,13.942,27500.0
2006-07-18 15:20:00,32.64,32.64,32.54,32.56,29800.0,13.942,13.942,13.8993,13.9078,29800.0
2006-07-18 15:25:00,32.56,32.58,32.52,32.56,40600.0,13.9078,13.9164,13.8907,13.9078,40600.0
2006-07-18 15:30:00,32.57,32.65,32.56,32.61,32500.0,13.9121,13.9463,13.9078,13.9292,32500.0
2006-07-18 15:35:00,32.61,32.64,32.58,32.6,34800.0,13.9292,13.942,13.9164,13.9249,34800.0
2006-07-18 15:40:00,32.6,32.67,32.59,32.66,35200.0,13.9249,13.9548,13.9206,13.9505,35200.0
2006-07-18 15:45:00,32.65,32.73,32.65,32.68,44800.0,13.9463,13.9804,13.9463,13.9591,44800.0
2006-07-18 15:50:00,32.67,32.68,32.65,32.67,51300.0,13.9548,13.9591,13.9463,13.9548,51300.0
2006-07-18 15:55:00,32.66,32.71,32.65,32.68,47500.0,13.9505,13.9719,13.9463,13.9591,47500.0
2006-07-19 09:30:00,32.71,32.76,32.71,32.74,48300.0,13.9719,13.9933,13.9719,13.9847,48300.0
2006-07-19 09:35:00,32.74,32.8,32.74,32.77,13800.0,13.9847,14.0103,13.9847,13.9975,13800.0
2006-07-19 09:40:00,32.78,32.8,32.74,32.8,9700.0,14.0018,14.0103,13.9847,14.0103,9700.0
2006-07-19 09:45:00,32.8,32.92,32.78,32.89,54700.0,14.0103,14.0616,14.0018,14.0488,54700.0
2006-07-19 09:50:00,32.88,32.9,32.84,32.88,41500.0,14.0445,14.0531,14.0274,14.0445,41500.0
2006-07-19 09:55:00,32.9,32.96,32.88,32.96,64500.0,14.0531,14.0787,14.0445,14.0787,64500.0
2006-07-19 10:00:00,32.97,33.16,32.96,33.16,89600.0,14.083,14.1641,14.0787,14.1641,89600.0
2006-07-19 10:05:00,33.16,33.29,33.16,33.27,153600.0,14.1641,14.2196,14.1641,14.2111,153600.0
2006-07-19 10:10:00,33.27,33.28,33.19,33.2,66000.0,14.2111,14.2154,14.1769,14.1812,66000.0
2006-07-19 10:15:00,33.18,33.24,33.1,33.14,50200.0,14.1727,14.1983,14.1385,14.1556,50200.0
2006-07-19 10:20:00,33.15,33.16,33.12,33.14,49300.0,14.1598,14.1641,14.147,14.1556,49300.0
2006-07-19 10:25:00,33.14,33.24,33.13,33.24,39000.0,14.1556,14.1983,14.1513,14.1983,39000.0
2006-07-19 10:30:00,33.23,33.23,33.13,33.15,30400.0,14.194,14.194,14.1513,14.1598,30400.0
2006-07-19 10:35:00,33.13,33.25,33.13,33.2,50500.0,14.1513,14.2026,14.1513,14.1812,50500.0
2006-07-19 10:40:00,33.22,33.26,33.22,33.25,46200.0,14.1897,14.2068,14.1897,14.2026,46200.0
2006-07-19 10:45:00,33.26,33.34,33.26,33.3,57100.0,14.2068,14.241,14.2068,14.2239,57100.0
2006-07-19 10:50:00,33.28,33.3,33.18,33.21,35100.0,14.2154,14.2239,14.1727,14.1855,35100.0
2006-07-19 10:55:00,33.21,33.24,33.2,33.21,18800.0,14.1855,14.1983,14.1812,14.1855,18800.0
2006-07-19 11:00:00,33.23,33.25,33.21,33.23,31200.0,14.194,14.2026,14.1855,14.194,31200.0
2006-07-19 11:05:00,33.21,33.23,33.12,33.13,38000.0,14.1855,14.194,14.147,14.1513,38000.0
2006-07-19 11:10:00,33.12,33.18,33.11,33.17,49800.0,14.147,14.1727,14.1428,14.1684,49800.0
2006-07-19 11:15:00,33.17,33.23,33.17,33.17,48500.0,14.1684,14.194,14.1684,14.1684,48500.0
2006-07-19 11:20:00,33.17,33.19,33.15,33.19,30200.0,14.1684,14.1769,14.1598,14.1769,30200.0
2006-07-19 11:25:00,33.19,33.2,33.17,33.19,27500.0,14.1769,14.1812,14.1684,14.1769,27500.0
2006-07-19 11:30:00,33.19,33.22,33.16,33.22,31200.0,14.1769,14.1897,14.1641,14.1897,31200.0
2006-07-19 11:35:00,33.22,33.23,33.19,33.23,19400.0,14.1897,14.194,14.1769,14.194,19400.0
2006-07-19 11:40:00,33.23,33.24,33.19,33.2,11400.0,14.194,14.1983,14.1769,14.1812,11400.0
2006-07-19 11:45:00,33.19,33.19,33.16,33.16,12900.0,14.1769,14.1769,14.1641,14.1641,12900.0
2006-07-19 11:50:00,33.16,33.19,33.16,33.17,24700.0,14.1641,14.1769,14.1641,14.1684,24700.0
2006-07-19 11:55:00,33.16,33.17,33.12,33.12,17700.0,14.1641,14.1684,14.147,14.147,17700.0
2006-07-19 12:00:00,33.11,33.14,33.07,33.08,21600.0,14.1428,14.1556,14.1257,14.1299,21600.0
2006-07-19 12:05:00,33.07,33.15,33.07,33.09,58000.0,14.1257,14.1598,14.1257,14.1342,58000.0
2006-07-19 12:10:00,33.08,33.15,33.06,33.14,40800.0,14.1299,14.1598,14.1214,14.1556,40800.0
2006-07-19 12:15:00,33.14,33.15,33.1,33.1,14400.0,14.1556,14.1598,14.1385,14.1385,14400.0
2006-07-19 12:20:00,33.1,33.14,33.1,33.12,21900.0,14.1385,14.1556,14.1385,14.147,21900.0
2006-07-19 12:25:00,33.13,33.15,33.13,33.14,22100.0,14.1513,14.1598,14.1513,14.1556,22100.0
2006-07-19 12:30:00,33.16,33.17,33.14,33.15,17500.0,14.1641,14.1684,14.1556,14.1598,17500.0
2006-07-19 12:35:00,33.15,33.16,33.12,33.15,18900.0,14.1598,14.1641,14.147,14.1598,18900.0
2006-07-19 12:40:00,33.16,33.16,33.13,33.15,9900.0,14.1641,14.1641,14.1513,14.1598,9900.0
2006-07-19 12:45:00,33.15,33.16,33.13,33.15,1700.0,14.1598,14.1641,14.1513,14.1598,1700.0
2006-07-19 12:50:00,33.14,33.15,33.13,33.14,8200.0,14.1556,14.1598,14.1513,14.1556,8200.0
2006-07-19 12:55:00,33.14,33.18,33.14,33.17,7500.0,14.1556,14.1727,14.1556,14.1684,7500.0
2006-07-19 13:00:00,33.18,33.19,33.15,33.15,14200.0,14.1727,14.1769,14.1598,14.1598,14200.0
2006-07-19 13:05:00,33.14,33.16,33.14,33.14,11400.0,14.1556,14.1641,14.1556,14.1556,11400.0
2006-07-19 13:10:00,33.14,33.2,33.13,33.19,31500.0,14.1556,14.1812,14.1513,14.1769,31500.0
2006-07-19 13:15:00,33.19,33.19,33.17,33.18,8200.0,14.1769,14.1769,14.1684,14.1727,8200.0
2006-07-19 13:20:00,33.18,33.18,33.15,33.18,14500.0,14.1727,14.1727,14.1598,14.1727,14500.0
2006-07-19 13:25:00,33.18,33.2,33.16,33.16,17000.0,14.1727,14.1812,14.1641,14.1641,17000.0
2006-07-19 13:30:00,33.16,33.18,33.15,33.17,9300.0,14.1641,14.1727,14.1598,14.1684,9300.0
2006-07-19 13:35:00,33.17,33.19,33.17,33.17,12100.0,14.1684,14.1769,14.1684,14.1684,12100.0
2006-07-19 13:40:00,33.17,33.17,33.12,33.13,12800.0,14.1684,14.1684,14.147,14.1513,12800.0
2006-07-19 13:45:00,33.13,33.13,33.07,33.07,14700.0,14.1513,14.1513,14.1257,14.1257,14700.0
2006-07-19 13:50:00,33.07,33.1,33.07,33.09,20400.0,14.1257,14.1385,14.1257,14.1342,20400.0
2006-07-19 13:55:00,33.09,33.1,33.06,33.06,13600.0,14.1342,14.1385,14.1214,14.1214,13600.0
2006-07-19 14:00:00,33.08,33.1,33.06,33.07,12800.0,14.1299,14.1385,14.1214,14.1257,12800.0
2006-07-19 14:05:00,33.07,33.09,33.07,33.09,10500.0,14.1257,14.1342,14.1257,14.1342,10500.0
2006-07-19 14:10:00,33.09,33.12,33.08,33.09,15000.0,14.1342,14.147,14.1299,14.1342,15000.0
2006-07-19 14:15:00,33.09,33.12,33.07,33.12,29600.0,14.1342,14.147,14.1257,14.147,29600.0
2006-07-19 14:20:00,33.12,33.12,33.07,33.09,17100.0,14.147,14.147,14.1257,14.1342,17100.0
2006-07-19 14:25:00,33.08,33.15,33.08,33.12,36600.0,14.1299,14.1598,14.1299,14.147,36600.0
2006-07-19 14:30:00,33.12,33.13,33.09,33.09,13700.0,14.147,14.1513,14.1342,14.1342,13700.0
2006-07-19 14:35:00,33.09,33.13,33.09,33.12,14900.0,14.1342,14.1513,14.1342,14.147,14900.0
2006-07-19 14:40:00,33.12,33.16,33.12,33.12,12900.0,14.147,14.1641,14.147,14.147,12900.0
2006-07-19 14:45:00,33.13,33.15,33.12,33.13,10900.0,14.1513,14.1598,14.147,14.1513,10900.0
2006-07-19 14:50:00,33.13,33.14,33.1,33.12,23200.0,14.1513,14.1556,14.1385,14.147,23200.0
2006-07-19 14:55:00,33.12,33.13,33.09,33.1,20300.0,14.147,14.1513,14.1342,14.1385,20300.0
2006-07-19 15:00:00,33.1,33.11,33.08,33.09,18400.0,14.1385,14.1428,14.1299,14.1342,18400.0
2006-07-19 15:05:00,33.08,33.09,33.04,33.05,36600.0,14.1299,14.1342,14.1129,14.1171,36600.0
2006-07-19 15:10:00,33.05,33.05,32.99,32.99,38300.0,14.1171,14.1171,14.0915,14.0915,38300.0
2006-07-19 15:15:00,32.98,33.0,32.95,33.0,31700.0,14.0872,14.0958,14.0744,14.0958,31700.0
2006-07-19 15:20:00,33.02,33.06,33.0,33.05,25000.0,14.1043,14.1214,14.0958,14.1171,25000.0
2006-07-19 15:25:00,33.05,33.08,33.04,33.07,24500.0,14.1171,14.1299,14.1129,14.1257,24500.0
2006-07-19 15:30:00,33.06,33.12,33.06,33.11,19700.0,14.1214,14.147,14.1214,14.1428,19700.0
2006-07-19 15:35:00,33.11,33.11,33.03,33.03,17900.0,14.1428,14.1428,14.1086,14.1086,17900.0
2006-07-19 15:40:00,33.03,33.13,33.03,33.12,29700.0,14.1086,14.1513,14.1086,14.147,29700.0
2006-07-19 15:45:00,33.11,33.13,33.07,33.08,35000.0,14.1428,14.1513,14.1257,14.1299,35000.0
2006-07-19 15:50:00,33.08,33.15,33.08,33.14,42500.0,14.1299,14.1598,14.1299,14.1556,42500.0
2006-07-19 15:55:00,33.13,33.17,33.13,33.15,99300.0,14.1513,14.1684,14.1513,14.1598,99300.0
2006-07-20 09:30:00,33.06,33.14,33.05,33.05,34700.0,14.1214,14.1556,14.1171,14.1171,34700.0
2006-07-20 09:35:00,33.05,33.13,33.05,33.13,7700.0,14.1171,14.1513,14.1171,14.1513,7700.0
2006-07-20 09:40:00,33.13,33.14,33.05,33.09,15500.0,14.1513,14.1556,14.1171,14.1342,15500.0
2006-07-20 09:45:00,33.12,33.13,33.08,33.1,12700.0,14.147,14.1513,14.1299,14.1385,12700.0
2006-07-20 09:50:00,33.09,33.15,33.09,33.15,12400.0,14.1342,14.1598,14.1342,14.1598,12400.0
2006-07-20 09:55:00,33.15,33.15,33.12,33.15,16100.0,14.1598,14.1598,14.147,14.1598,16100.0
2006-07-20 10:00:00,33.14,33.17,33.12,33.15,12000.0,14.1556,14.1684,14.147,14.1598,12000.0
2006-07-20 10:05:00,33.12,33.18,33.12,33.15,28800.0,14.147,14.1727,14.147,14.1598,28800.0
2006-07-20 10:10:00,33.15,33.18,33.14,33.15,12900.0,14.1598,14.1727,14.1556,14.1598,12900.0
2006-07-20 10:15:00,33.17,33.19,33.16,33.17,12000.0,14.1684,14.1769,14.1641,14.1684,12000.0
2006-07-20 10:20:00,33.18,33.29,33.17,33.29,32600.0,14.1727,14.2196,14.1684,14.2196,32600.0
2006-07-20 10:25:00,33.29,33.34,33.25,33.3,33000.0,14.2196,14.241,14.2026,14.2239,33000.0
2006-07-20 10:30:00,33.3,33.31,33.28,33.29,15700.0,14.2239,14.2282,14.2154,14.2196,15700.0
2006-07-20 10:35:00,33.3,33.31,33.28,33.28,14300.0,14.2239,14.2282,14.2154,14.2154,14300.0
2006-07-20 10:40:00,33.29,33.3,33.27,33.3,12600.0,14.2196,14.2239,14.2111,14.2239,12600.0
2006-07-20 10:45:00,33.3,33.32,33.29,33.32,23400.0,14.2239,14.2325,14.2196,14.2325,23400.0
2006-07-20 10:50:00,33.32,33.36,33.31,33.33,17500.0,14.2325,14.2495,14.2282,14.2367,17500.0
2006-07-20 10:55:00,33.35,33.36,33.33,33.34,30300.0,14.2453,14.2495,14.2367,14.241,30300.0
2006-07-20 11:00:00,33.34,33.34,33.29,33.32,66900.0,14.241,14.241,14.2196,14.2325,66900.0
2006-07-20 11:05:00,33.32,33.35,33.29,33.31,24300.0,14.2325,14.2453,14.2196,14.2282,24300.0
2006-07-20 11:10:00,33.3,33.33,33.3,33.31,17200.0,14.2239,14.2367,14.2239,14.2282,17200.0
2006-07-20 11:15:00,33.31,33.32,33.3,33.3,20300.0,14.2282,14.2325,14.2239,14.2239,20300.0
2006-07-20 11:20:00,33.31,33.32,33.28,33.28,16400.0,14.2282,14.2325,14.2154,14.2154,16400.0
2006-07-20 11:25:00,33.29,33.3,33.28,33.3,12800.0,14.2196,14.2239,14.2154,14.2239,12800.0
2006-07-20 11:30:00,33.29,33.31,33.27,33.27,16500.0,14.2196,14.2282,14.2111,14.2111,16500.0
2006-07-20 11:35:00,33.28,33.28,33.25,33.26,19400.0,14.2154,14.2154,14.2026,14.2068,19400.0
2006-07-20 11:40:00,33.26,33.28,33.25,33.28,36400.0,14.2068,14.2154,14.2026,14.2154,36400.0
2006-07-20 11:45:00,33.25,33.29,33.25,33.28,8600.0,14.2026,14.2196,14.2026,14.2154,8600.0
2006-07-20 11:50:00,33.29,33.3,33.26,33.26,26600.0,14.2196,14.2239,14.2068,14.2068,26600.0
2006-07-20 11:55:00,33.27,33.27,33.25,33.25,4300.0,14.2111,14.2111,14.2026,14.2026,4300.0
2006-07-20 12:00:00,33.25,33.27,33.22,33.26,16600.0,14.2026,14.2111,14.1897,14.2068,16600.0
2006-07-20 12:05:00,33.25,33.27,33.24,33.26,8100.0,14.2026,14.2111,14.1983,14.2068,8100.0
2006-07-20 12:10:00,33.27,33.29,33.25,33.27,7900.0,14.2111,14.2196,14.2026,14.2111,7900.0
2006-07-20 12:15:00,33.27,33.29,33.26,33.29,4100.0,14.2111,14.2196,14.2068,14.2196,4100.0
2006-07-20 12:20:00,33.29,33.32,33.28,33.32,8600.0,14.2196,14.2325,14.2154,14.2325,8600.0
2006-07-20 12:25:00,33.33,33.34,33.32,33.33,5400.0,14.2367,14.241,14.2325,14.2367,5400.0
2006-07-20 12:30:00,33.32,33.32,33.3,33.32,8100.0,14.2325,14.2325,14.2239,14.2325,8100.0
2006-07-20 12:35:00,33.32,33.37,33.32,33.37,11500.0,14.2325,14.2538,14.2325,14.2538,11500.0
2006-07-20 12:40:00,33.37,33.39,33.36,33.37,9300.0,14.2538,14.2624,14.2495,14.2538,9300.0
2006-07-20 12:45:00,33.37,33.39,33.37,33.39,6100.0,14.2538,14.2624,14.2538,14.2624,6100.0
2006-07-20 12:50:00,33.37,33.39,33.35,33.39,7900.0,14.2538,14.2624,14.2453,14.2624,7900.0
2006-07-20 12:55:00,33.37,33.39,33.37,33.39,7200.0,14.2538,14.2624,14.2538,14.2624,7200.0
2006-07-20 13:00:00,33.39,33.42,33.39,33.42,17100.0,14.2624,14.2752,14.2624,14.2752,17100.0
2006-07-20 13:05:00,33.41,33.46,33.4,33.44,23500.0,14.2709,14.2923,14.2666,14.2837,23500.0
2006-07-20 13:10:00,33.44,33.44,33.41,33.44,8100.0,14.2837,14.2837,14.2709,14.2837,8100.0
2006-07-20 13:15:00,33.43,33.48,33.43,33.47,22300.0,14.2794,14.3008,14.2794,14.2965,22300.0
2006-07-20 13:20:00,33.47,33.48,33.45,33.47,10300.0,14.2965,14.3008,14.288,14.2965,10300.0
2006-07-20 13:25:00,33.48,33.48,33.47,33.47,9900.0,14.3008,14.3008,14.2965,14.2965,9900.0
2006-07-20 13:30:00,33.47,33.48,33.47,33.47,19600.0,14.2965,14.3008,14.2965,14.2965,19600.0
2006-07-20 13:35:00,33.47,33.47,33.43,33.43,33600.0,14.2965,14.2965,14.2794,14.2794,33600.0
2006-07-20 13:40:00,33.43,33.43,33.32,33.33,30600.0,14.2794,14.2794,14.2325,14.2367,30600.0
2006-07-20 13:45:00,33.33,33.33,33.3,33.33,43700.0,14.2367,14.2367,14.2239,14.2367,43700.0
2006-07-20 13:50:00,33.33,33.35,33.33,33.35,18700.0,14.2367,14.2453,14.2367,14.2453,18700.0
2006-07-20 13:55:00,33.36,33.37,33.35,33.37,9100.0,14.2495,14.2538,14.2453,14.2538,9100.0
2006-07-20 14:00:00,33.37,33.42,33.34,33.38,57300.0,14.2538,14.2752,14.241,14.2581,57300.0
2006-07-20 14:05:00,33.38,33.38,33.31,33.32,42500.0,14.2581,14.2581,14.2282,14.2325,42500.0
2006-07-20 14:10:00,33.32,33.36,33.32,33.33,30400.0,14.2325,14.2495,14.2325,14.2367,30400.0
2006-07-20 14:15:00,33.33,33.37,33.32,33.35,19400.0,14.2367,14.2538,14.2325,14.2453,19400.0
2006-07-20 14:20:00,33.35,33.36,33.33,33.34,24000.0,14.2453,14.2495,14.2367,14.241,24000.0
2006-07-20 14:25:00,33.35,33.39,33.35,33.38,16500.0,14.2453,14.2624,14.2453,14.2581,16500.0
2006-07-20 14:30:00,33.37,33.43,33.36,33.42,31700.0,14.2538,14.2794,14.2495,14.2752,31700.0
2006-07-20 14:35:00,33.42,33.46,33.41,33.46,50200.0,14.2752,14.2923,14.2709,14.2923,50200.0
2006-07-20 14:40:00,33.45,33.49,33.44,33.48,46600.0,14.288,14.3051,14.2837,14.3008,46600.0
2006-07-20 14:45:00,33.48,33.48,33.41,33.45,51300.0,14.3008,14.3008,14.2709,14.288,51300.0
2006-07-20 14:50:00,33.45,33.46,33.44,33.45,83300.0,14.288,14.2923,14.2837,14.288,83300.0
2006-07-20 14:55:00,33.45,33.45,33.38,33.38,28300.0,14.288,14.288,14.2581,14.2581,28300.0
2006-07-20 15:00:00,33.36,33.4,33.33,33.39,28000.0,14.2495,14.2666,14.2367,14.2624,28000.0
2006-07-20 15:05:00,33.4,33.4,33.38,33.39,28400.0,14.2666,14.2666,14.2581,14.2624,28400.0
2006-07-20 15:10:00,33.39,33.39,33.34,33.39,61200.0,14.2624,14.2624,14.241,14.2624,61200.0
2006-07-20 15:15:00,33.39,33.42,33.39,33.41,19300.0,14.2624,14.2752,14.2624,14.2709,19300.0
2006-07-20 15:20:00,33.4,33.4,33.36,33.36,50100.0,14.2666,14.2666,14.2495,14.2495,50100.0
2006-07-20 15:25:00,33.37,33.39,33.35,33.39,25100.0,14.2538,14.2624,14.2453,14.2624,25100.0
2006-07-20 15:30:00,33.38,33.39,33.36,33.36,29500.0,14.2581,14.2624,14.2495,14.2495,29500.0
2006-07-20 15:35:00,33.37,33.39,33.36,33.37,28000.0,14.2538,14.2624,14.2495,14.2538,28000.0
2006-07-20 15:40:00,33.37,33.38,33.34,33.35,47800.0,14.2538,14.2581,14.241,14.2453,47800.0
2006-07-20 15:45:00,33.34,33.39,33.34,33.37,46800.0,14.241,14.2624,14.241,14.2538,46800.0
2006-07-20 15:50:00,33.36,33.37,33.34,33.34,22400.0,14.2495,14.2538,14.241,14.241,22400.0
2006-07-20 15:55:00,33.36,33.37,33.34,33.34,62600.0,14.2495,14.2538,14.241,14.241,62600.0
2006-07-21 09:30:00,33.51,33.51,33.42,33.44,514000.0,14.3136,14.3136,14.2752,14.2837,514000.0
2006-07-21 09:35:00,33.44,33.53,33.4,33.5,20300.0,14.2837,14.3222,14.2666,14.3093,20300.0
2006-07-21 09:40:00,33.5,33.53,33.44,33.44,23900.0,14.3093,14.3222,14.2837,14.2837,23900.0
2006-07-21 09:45:00,33.43,33.49,33.36,33.41,44300.0,14.2794,14.3051,14.2495,14.2709,44300.0
2006-07-21 09:50:00,33.41,33.54,33.41,33.52,23400.0,14.2709,14.3264,14.2709,14.3179,23400.0
2006-07-21 09:55:00,33.5,33.66,33.5,33.6,41400.0,14.3093,14.3777,14.3093,14.3521,41400.0
2006-07-21 10:00:00,33.58,33.68,33.58,33.6,45300.0,14.3435,14.3862,14.3435,14.3521,45300.0
2006-07-21 10:05:00,33.6,33.67,33.58,33.64,29500.0,14.3521,14.382,14.3435,14.3691,29500.0
2006-07-21 10:10:00,33.66,33.66,33.58,33.63,23000.0,14.3777,14.3777,14.3435,14.3649,23000.0
2006-07-21 10:15:00,33.62,33.67,33.58,33.63,36800.0,14.3606,14.382,14.3435,14.3649,36800.0
2006-07-21 10:20:00,33.63,33.68,33.63,33.65,13800.0,14.3649,14.3862,14.3649,14.3734,13800.0
2006-07-21 10:25:00,33.65,33.66,33.59,33.6,34900.0,14.3734,14.3777,14.3478,14.3521,34900.0
2006-07-21 10:30:00,33.6,33.6,33.54,33.59,23500.0,14.3521,14.3521,14.3264,14.3478,23500.0
2006-07-21 10:35:00,33.59,33.71,33.56,33.71,36200.0,14.3478,14.399,14.335,14.399,36200.0
2006-07-21 10:40:00,33.7,33.7,33.64,33.66,47100.0,14.3948,14.3948,14.3691,14.3777,47100.0
2006-07-21 10:45:00,33.67,33.69,33.64,33.69,22800.0,14.382,14.3905,14.3691,14.3905,22800.0
2006-07-21 10:50:00,33.69,33.73,33.69,33.72,30600.0,14.3905,14.4076,14.3905,14.4033,30600.0
2006-07-21 10:55:00,33.73,33.75,33.68,33.7,20700.0,14.4076,14.4161,14.3862,14.3948,20700.0
2006-07-21 11:00:00,33.7,33.71,33.67,33.69,11800.0,14.3948,14.399,14.382,14.3905,11800.0
2006-07-21 11:05:00,33.69,33.7,33.66,33.68,9700.0,14.3905,14.3948,14.3777,14.3862,9700.0
2006-07-21 11:10:00,33.68,33.69,33.66,33.67,38000.0,14.3862,14.3905,14.3777,14.382,38000.0
2006-07-21 11:15:00,33.67,33.7,33.65,33.7,47100.0,14.382,14.3948,14.3734,14.3948,47100.0
2006-07-21 11:20:00,33.69,33.73,33.69,33.71,6500.0,14.3905,14.4076,14.3905,14.399,6500.0
2006-07-21 11:25:00,33.7,33.72,33.68,33.7,6300.0,14.3948,14.4033,14.3862,14.3948,6300.0
2006-07-21 11:30:00,33.7,33.7,33.66,33.7,40700.0,14.3948,14.3948,14.3777,14.3948,40700.0
2006-07-21 11:35:00,33.7,33.73,33.69,33.7,72000.0,14.3948,14.4076,14.3905,14.3948,72000.0
2006-07-21 11:40:00,33.69,33.7,33.66,33.67,14100.0,14.3905,14.3948,14.3777,14.382,14100.0
2006-07-21 11:45:00,33.66,33.67,33.63,33.65,25900.0,14.3777,14.382,14.3649,14.3734,25900.0
2006-07-21 11:50:00,33.67,33.76,33.63,33.76,44500.0,14.382,14.4204,14.3649,14.4204,44500.0
2006-07-21 11:55:00,33.76,33.8,33.73,33.76,26600.0,14.4204,14.4375,14.4076,14.4204,26600.0
2006-07-21 12:00:00,33.75,33.75,33.65,33.65,23900.0,14.4161,14.4161,14.3734,14.3734,23900.0
2006-07-21 12:05:00,33.65,33.67,33.62,33.63,18600.0,14.3734,14.382,14.3606,14.3649,18600.0
2006-07-21 12:10:00,33.64,33.67,33.6,33.67,18400.0,14.3691,14.382,14.3521,14.382,18400.0
2006-07-21 12:15:00,33.67,33.67,33.62,33.66,7600.0,14.382,14.382,14.3606,14.3777,7600.0
2006-07-21 12:20:00,33.66,33.74,33.65,33.73,15600.0,14.3777,14.4119,14.3734,14.4076,15600.0
2006-07-21 12:25:00,33.74,33.78,33.74,33.75,17900.0,14.4119,14.4289,14.4119,14.4161,17900.0
2006-07-21 12:30:00,33.77,33.79,33.74,33.76,13500.0,14.4247,14.4332,14.4119,14.4204,13500.0
2006-07-21 12:35:00,33.76,33.76,33.69,33.71,14400.0,14.4204,14.4204,14.3905,14.399,14400.0
2006-07-21 12:40:00,33.71,33.76,33.71,33.75,10100.0,14.399,14.4204,14.399,14.4161,10100.0
2006-07-21 12:45:00,33.75,33.78,33.72,33.74,17200.0,14.4161,14.4289,14.4033,14.4119,17200.0
2006-07-21 12:50:00,33.74,33.75,33.7,33.72,17500.0,14.4119,14.4161,14.3948,14.4033,17500.0
2006-07-21 12:55:00,33.74,33.78,33.74,33.75,13300.0,14.4119,14.4289,14.4119,14.4161,13300.0
2006-07-21 13:00:00,33.77,33.77,33.73,33.73,10300.0,14.4247,14.4247,14.4076,14.4076,10300.0
2006-07-21 13:05:00,33.73,33.8,33.72,33.77,25800.0,14.4076,14.4375,14.4033,14.4247,25800.0
2006-07-21 13:10:00,33.77,33.8,33.76,33.76,14500.0,14.4247,14.4375,14.4204,14.4204,14500.0
2006-07-21 13:15:00,33.76,33.78,33.74,33.76,17400.0,14.4204,14.4289,14.4119,14.4204,17400.0
2006-07-21 13:20:00,33.78,33.78,33.73,33.76,13900.0,14.4289,14.4289,14.4076,14.4204,13900.0
2006-07-21 13:25:00,33.76,33.78,33.76,33.77,9700.0,14.4204,14.4289,14.4204,14.4247,9700.0
2006-07-21 13:30:00,33.76,33.77,33.74,33.75,21400.0,14.4204,14.4247,14.4119,14.4161,21400.0
2006-07-21 13:35:00,33.75,33.76,33.75,33.76,9300.0,14.4161,14.4204,14.4161,14.4204,9300.0
2006-07-21 13:40:00,33.75,33.78,33.74,33.75,24000.0,14.4161,14.4289,14.4119,14.4161,24000.0
2006-07-21 13:45:00,33.75,33.8,33.74,33.76,17700.0,14.4161,14.4375,14.4119,14.4204,17700.0
2006-07-21 13:50:00,33.76,33.77,33.71,33.71,16000.0,14.4204,14.4247,14.399,14.399,16000.0
2006-07-21 13:55:00,33.72,33.74,33.7,33.71,19000.0,14.4033,14.4119,14.3948,14.399,19000.0
2006-07-21 14:00:00,33.7,33.7,33.65,33.65,25800.0,14.3948,14.3948,14.3734,14.3734,25800.0
2006-07-21 14:05:00,33.66,33.7,33.65,33.68,13100.0,14.3777,14.3948,14.3734,14.3862,13100.0
2006-07-21 14:10:00,33.69,33.69,33.62,33.66,31800.0,14.3905,14.3905,14.3606,14.3777,31800.0
2006-07-21 14:15:00,33.65,33.68,33.63,33.67,19100.0,14.3734,14.3862,14.3649,14.382,19100.0
2006-07-21 14:20:00,33.66,33.69,33.65,33.66,23400.0,14.3777,14.3905,14.3734,14.3777,23400.0
2006-07-21 14:25:00,33.66,33.69,33.64,33.68,20900.0,14.3777,14.3905,14.3691,14.3862,20900.0
2006-07-21 14:30:00,33.67,33.69,33.62,33.62,36600.0,14.382,14.3905,14.3606,14.3606,36600.0
2006-07-21 14:35:00,33.62,33.62,33.6,33.6,26000.0,14.3606,14.3606,14.3521,14.3521,26000.0
2006-07-21 14:40:00,33.59,33.6,33.54,33.55,25300.0,14.3478,14.3521,14.3264,14.3307,25300.0
2006-07-21 14:45:00,33.56,33.56,33.5,33.51,19500.0,14.335,14.335,14.3093,14.3136,19500.0
2006-07-21 14:50:00,33.51,33.52,33.49,33.51,30600.0,14.3136,14.3179,14.3051,14.3136,30600.0
2006-07-21 14:55:00,33.52,33.52,33.49,33.49,10400.0,14.3179,14.3179,14.3051,14.3051,10400.0
2006-07-21 15:00:00,33.5,33.52,33.46,33.49,54600.0,14.3093,14.3179,14.2923,14.3051,54600.0
2006-07-21 15:05:00,33.49,33.53,33.48,33.51,15000.0,14.3051,14.3222,14.3008,14.3136,15000.0
2006-07-21 15:10:00,33.5,33.51,33.47,33.47,60300.0,14.3093,14.3136,14.2965,14.2965,60300.0
2006-07-21 15:15:00,33.47,33.48,33.41,33.42,38700.0,14.2965,14.3008,14.2709,14.2752,38700.0
2006-07-21 15:20:00,33.42,33.46,33.4,33.43,32800.0,14.2752,14.2923,14.2666,14.2794,32800.0
2006-07-21 15:25:00,33.43,33.44,33.42,33.42,15200.0,14.2794,14.2837,14.2752,14.2752,15200.0
2006-07-21 15:30:00,33.42,33.43,33.4,33.42,49200.0,14.2752,14.2794,14.2666,14.2752,49200.0
2006-07-21 15:35:00,33.42,33.47,33.42,33.45,29400.0,14.2752,14.2965,14.2752,14.288,29400.0
2006-07-21 15:40:00,33.45,33.5,33.44,33.49,44200.0,14.288,14.3093,14.2837,14.3051,44200.0
2006-07-21 15:45:00,33.5,33.54,33.49,33.52,35500.0,14.3093,14.3264,14.3051,14.3179,35500.0
2006-07-21 15:50:00,33.52,33.54,33.49,33.5,42500.0,14.3179,14.3264,14.3051,14.3093,42500.0
2006-07-21 15:55:00,33.52,33.54,33.47,33.54,66600.0,14.3179,14.3264,14.2965,14.3264,66600.0
2006-07-24 09:30:00,33.59,33.63,33.58,33.6,40000.0,14.3478,14.3649,14.3435,14.3521,40000.0
2006-07-24 09:35:00,33.6,33.66,33.57,33.61,37000.0,14.3521,14.3777,14.3392,14.3563,37000.0
2006-07-24 09:40:00,33.59,33.61,33.51,33.54,33600.0,14.3478,14.3563,14.3136,14.3264,33600.0
2006-07-24 09:45:00,33.54,33.62,33.54,33.58,29800.0,14.3264,14.3606,14.3264,14.3435,29800.0
2006-07-24 09:50:00,33.57,33.6,33.48,33.48,41800.0,14.3392,14.3521,14.3008,14.3008,41800.0
2006-07-24 09:55:00,33.49,33.56,33.49,33.52,17200.0,14.3051,14.335,14.3051,14.3179,17200.0
2006-07-24 10:00:00,33.53,33.53,33.5,33.51,14700.0,14.3222,14.3222,14.3093,14.3136,14700.0
2006-07-24 10:05:00,33.51,33.53,33.48,33.51,19200.0,14.3136,14.3222,14.3008,14.3136,19200.0
2006-07-24 10:10:00,33.49,33.53,33.49,33.5,19900.0,14.3051,14.3222,14.3051,14.3093,19900.0
2006-07-24 10:15:00,33.52,33.52,33.5,33.51,16200.0,14.3179,14.3179,14.3093,14.3136,16200.0
2006-07-24 10:20:00,33.51,33.56,33.51,33.54,19800.0,14.3136,14.335,14.3136,14.3264,19800.0
2006-07-24 10:25:00,33.54,33.56,33.53,33.54,18300.0,14.3264,14.335,14.3222,14.3264,18300.0
2006-07-24 10:30:00,33.54,33.58,33.52,33.53,17000.0,14.3264,14.3435,14.3179,14.3222,17000.0
2006-07-24 10:35:00,33.53,33.55,33.52,33.52,13200.0,14.3222,14.3307,14.3179,14.3179,13200.0
2006-07-24 10:40:00,33.52,33.53,33.51,33.52,23300.0,14.3179,14.3222,14.3136,14.3179,23300.0
2006-07-24 10:45:00,33.51,33.52,33.5,33.52,25500.0,14.3136,14.3179,14.3093,14.3179,25500.0
2006-07-24 10:50:00,33.53,33.57,33.52,33.57,22400.0,14.3222,14.3392,14.3179,14.3392,22400.0
2006-07-24 10:55:00,33.5,33.6,33.5,33.59,250800.0,14.3093,14.3521,14.3093,14.3478,250800.0
2006-07-24 11:00:00,33.58,33.61,33.58,33.6,39600.0,14.3435,14.3563,14.3435,14.3521,39600.0
2006-07-24 11:05:00,33.6,33.63,33.58,33.62,60700.0,14.3521,14.3649,14.3435,14.3606,60700.0
2006-07-24 11:10:00,33.62,33.66,33.6,33.66,83700.0,14.3606,14.3777,14.3521,14.3777,83700.0
2006-07-24 11:15:00,33.66,33.67,33.64,33.64,49800.0,14.3777,14.382,14.3691,14.3691,49800.0
2006-07-24 11:20:00,33.64,33.65,33.6,33.64,231500.0,14.3691,14.3734,14.3521,14.3691,231500.0
2006-07-24 11:25:00,33.63,33.66,33.62,33.65,41500.0,14.3649,14.3777,14.3606,14.3734,41500.0
2006-07-24 11:30:00,33.65,33.66,33.62,33.64,40000.0,14.3734,14.3777,14.3606,14.3691,40000.0
2006-07-24 11:35:00,33.64,33.64,33.61,33.62,30100.0,14.3691,14.3691,14.3563,14.3606,30100.0
2006-07-24 11:40:00,33.62,33.62,33.6,33.61,18200.0,14.3606,14.3606,14.3521,14.3563,18200.0
2006-07-24 11:45:00,33.61,33.64,33.6,33.61,66600.0,14.3563,14.3691,14.3521,14.3563,66600.0
2006-07-24 11:50:00,33.61,33.64,33.59,33.63,100700.0,14.3563,14.3691,14.3478,14.3649,100700.0
2006-07-24 11:55:00,33.65,33.65,33.55,33.56,49900.0,14.3734,14.3734,14.3307,14.335,49900.0
2006-07-24 12:00:00,33.56,33.59,33.55,33.57,26400.0,14.335,14.3478,14.3307,14.3392,26400.0
2006-07-24 12:05:00,33.57,33.59,33.55,33.56,37700.0,14.3392,14.3478,14.3307,14.335,37700.0
2006-07-24 12:10:00,33.55,33.58,33.55,33.57,19900.0,14.3307,14.3435,14.3307,14.3392,19900.0
2006-07-24 12:15:00,33.57,33.57,33.52,33.52,24800.0,14.3392,14.3392,14.3179,14.3179,24800.0
2006-07-24 12:20:00,33.53,33.55,33.52,33.55,34400.0,14.3222,14.3307,14.3179,14.3307,34400.0
2006-07-24 12:25:00,33.55,33.55,33.5,33.5,6800.0,14.3307,14.3307,14.3093,14.3093,6800.0
2006-07-24 12:30:00,33.51,33.51,33.48,33.48,23200.0,14.3136,14.3136,14.3008,14.3008,23200.0
2006-07-24 12:35:00,33.48,33.48,33.43,33.45,39100.0,14.3008,14.3008,14.2794,14.288,39100.0
2006-07-24 12:40:00,33.45,33.46,33.42,33.42,38200.0,14.288,14.2923,14.2752,14.2752,38200.0
2006-07-24 12:45:00,33.41,33.44,33.4,33.4,20500.0,14.2709,14.2837,14.2666,14.2666,20500.0
2006-07-24 12:50:00,33.4,33.43,33.37,33.4,52500.0,14.2666,14.2794,14.2538,14.2666,52500.0
2006-07-24 12:55:00,33.4,33.42,33.39,33.4,28400.0,14.2666,14.2752,14.2624,14.2666,28400.0
2006-07-24 13:00:00,33.39,33.4,33.36,33.38,18400.0,14.2624,14.2666,14.2495,14.2581,18400.0
2006-07-24 13:05:00,33.38,33.4,33.37,33.39,20100.0,14.2581,14.2666,14.2538,14.2624,20100.0
2006-07-24 13:10:00,33.39,33.43,33.37,33.38,73100.0,14.2624,14.2794,14.2538,14.2581,73100.0
2006-07-24 13:15:00,33.38,33.42,33.37,33.41,26000.0,14.2581,14.2752,14.2538,14.2709,26000.0
2006-07-24 13:20:00,33.42,33.43,33.38,33.41,21900.0,14.2752,14.2794,14.2581,14.2709,21900.0
2006-07-24 13:25:00,33.41,33.42,33.39,33.41,17000.0,14.2709,14.2752,14.2624,14.2709,17000.0
2006-07-24 13:30:00,33.42,33.42,33.38,33.4,22400.0,14.2752,14.2752,14.2581,14.2666,22400.0
2006-07-24 13:35:00,33.4,33.41,33.39,33.39,12700.0,14.2666,14.2709,14.2624,14.2624,12700.0
2006-07-24 13:40:00,33.4,33.42,33.39,33.41,11300.0,14.2666,14.2752,14.2624,14.2709,11300.0
2006-07-24 13:45:00,33.41,33.43,33.4,33.42,18300.0,14.2709,14.2794,14.2666,14.2752,18300.0
2006-07-24 13:50:00,33.41,33.42,33.39,33.4,20900.0,14.2709,14.2752,14.2624,14.2666,20900.0
2006-07-24 13:55:00,33.4,33.42,33.4,33.41,19500.0,14.2666,14.2752,14.2666,14.2709,19500.0
2006-07-24 14:00:00,33.42,33.45,33.41,33.45,16500.0,14.2752,14.288,14.2709,14.288,16500.0
2006-07-24 14:05:00,33.44,33.46,33.44,33.45,7600.0,14.2837,14.2923,14.2837,14.288,7600.0
2006-07-24 14:10:00,33.46,33.48,33.45,33.47,12800.0,14.2923,14.3008,14.288,14.2965,12800.0
2006-07-24 14:15:00,33.49,33.5,33.47,33.5,27700.0,14.3051,14.3093,14.2965,14.3093,27700.0
2006-07-24 14:20:00,33.5,33.51,33.49,33.5,26600.0,14.3093,14.3136,14.3051,14.3093,26600.0
2006-07-24 14:25:00,33.5,33.52,33.5,33.5,44100.0,14.3093,14.3179,14.3093,14.3093,44100.0
2006-07-24 14:30:00,33.5,33.52,33.49,33.51,56800.0,14.3093,14.3179,14.3051,14.3136,56800.0
2006-07-24 14:35:00,33.5,33.52,33.5,33.51,77600.0,14.3093,14.3179,14.3093,14.3136,77600.0
2006-07-24 14:40:00,33.51,33.53,33.49,33.49,41300.0,14.3136,14.3222,14.3051,14.3051,41300.0
2006-07-24 14:45:00,33.5,33.51,33.46,33.46,50500.0,14.3093,14.3136,14.2923,14.2923,50500.0
2006-07-24 14:50:00,33.47,33.52,33.45,33.51,72400.0,14.2965,14.3179,14.288,14.3136,72400.0
2006-07-24 14:55:00,33.51,33.53,33.5,33.53,19600.0,14.3136,14.3222,14.3093,14.3222,19600.0
2006-07-24 15:00:00,33.52,33.53,33.48,33.51,37800.0,14.3179,14.3222,14.3008,14.3136,37800.0
2006-07-24 15:05:00,33.51,33.53,33.49,33.52,36100.0,14.3136,14.3222,14.3051,14.3179,36100.0
2006-07-24 15:10:00,33.52,33.59,33.51,33.57,35100.0,14.3179,14.3478,14.3136,14.3392,35100.0
2006-07-24 15:15:00,33.57,33.57,33.51,33.52,38800.0,14.3392,14.3392,14.3136,14.3179,38800.0
2006-07-24 15:20:00,33.52,33.55,33.5,33.5,68800.0,14.3179,14.3307,14.3093,14.3093,68800.0
2006-07-24 15:25:00,33.49,33.51,33.48,33.5,63400.0,14.3051,14.3136,14.3008,14.3093,63400.0
2006-07-24 15:30:00,33.51,33.53,33.48,33.49,61900.0,14.3136,14.3222,14.3008,14.3051,61900.0
2006-07-24 15:35:00,33.49,33.53,33.49,33.51,208200.0,14.3051,14.3222,14.3051,14.3136,208200.0
2006-07-24 15:40:00,33.51,33.57,33.51,33.55,47500.0,14.3136,14.3392,14.3136,14.3307,47500.0
2006-07-24 15:45:00,33.55,33.59,33.55,33.59,58600.0,14.3307,14.3478,14.3307,14.3478,58600.0
2006-07-24 15:50:00,33.59,33.61,33.57,33.58,58600.0,14.3478,14.3563,14.3392,14.3435,58600.0
2006-07-24 15:55:00,33.59,33.62,33.58,33.59,109200.0,14.3478,14.3606,14.3435,14.3478,109200.0
2006-07-25 09:30:00,33.55,33.56,33.53,33.54,51900.0,14.3307,14.335,14.3222,14.3264,51900.0
2006-07-25 09:35:00,33.55,33.59,33.54,33.58,24200.0,14.3307,14.3478,14.3264,14.3435,24200.0
2006-07-25 09:40:00,33.58,33.59,33.58,33.59,22700.0,14.3435,14.3478,14.3435,14.3478,22700.0
2006-07-25 09:45:00,33.58,33.58,33.48,33.52,33000.0,14.3435,14.3435,14.3008,14.3179,33000.0
2006-07-25 09:50:00,33.51,33.57,33.48,33.57,13800.0,14.3136,14.3392,14.3008,14.3392,13800.0
2006-07-25 09:55:00,33.59,33.6,33.58,33.59,24600.0,14.3478,14.3521,14.3435,14.3478,24600.0
2006-07-25 10:00:00,33.57,33.62,33.55,33.59,27600.0,14.3392,14.3606,14.3307,14.3478,27600.0
2006-07-25 10:05:00,33.59,33.71,33.59,33.7,43800.0,14.3478,14.399,14.3478,14.3948,43800.0
2006-07-25 10:10:00,33.7,33.73,33.69,33.69,24600.0,14.3948,14.4076,14.3905,14.3905,24600.0
2006-07-25 10:15:00,33.69,33.72,33.69,33.7,25600.0,14.3905,14.4033,14.3905,14.3948,25600.0
2006-07-25 10:20:00,33.7,33.7,33.64,33.65,22700.0,14.3948,14.3948,14.3691,14.3734,22700.0
2006-07-25 10:25:00,33.65,33.65,33.61,33.63,17700.0,14.3734,14.3734,14.3563,14.3649,17700.0
2006-07-25 10:30:00,33.63,33.66,33.62,33.62,16000.0,14.3649,14.3777,14.3606,14.3606,16000.0
2006-07-25 10:35:00,33.61,33.63,33.55,33.57,38000.0,14.3563,14.3649,14.3307,14.3392,38000.0
2006-07-25 10:40:00,33.57,33.59,33.54,33.58,34400.0,14.3392,14.3478,14.3264,14.3435,34400.0
2006-07-25 10:45:00,33.58,33.59,33.54,33.56,41300.0,14.3435,14.3478,14.3264,14.335,41300.0
2006-07-25 10:50:00,33.56,33.58,33.52,33.57,20700.0,14.335,14.3435,14.3179,14.3392,20700.0
2006-07-25 10:55:00,33.57,33.59,33.54,33.56,21900.0,14.3392,14.3478,14.3264,14.335,21900.0
2006-07-25 11:00:00,33.55,33.58,33.55,33.57,11900.0,14.3307,14.3435,14.3307,14.3392,11900.0
2006-07-25 11:05:00,33.58,33.58,33.54,33.54,15600.0,14.3435,14.3435,14.3264,14.3264,15600.0
2006-07-25 11:10:00,33.55,33.58,33.54,33.58,12000.0,14.3307,14.3435,14.3264,14.3435,12000.0
2006-07-25 11:15:00,33.57,33.59,33.55,33.56,14700.0,14.3392,14.3478,14.3307,14.335,14700.0
2006-07-25 11:20:00,33.57,33.62,33.57,33.61,10000.0,14.3392,14.3606,14.3392,14.3563,10000.0
2006-07-25 11:25:00,33.62,33.67,33.62,33.66,19800.0,14.3606,14.382,14.3606,14.3777,19800.0
2006-07-25 11:30:00,33.66,33.67,33.63,33.66,18100.0,14.3777,14.382,14.3649,14.3777,18100.0
2006-07-25 11:35:00,33.67,33.67,33.62,33.64,30400.0,14.382,14.382,14.3606,14.3691,30400.0
2006-07-25 11:40:00,33.64,33.64,33.61,33.63,15400.0,14.3691,14.3691,14.3563,14.3649,15400.0
2006-07-25 11:45:00,33.63,33.64,33.61,33.63,21000.0,14.3649,14.3691,14.3563,14.3649,21000.0
2006-07-25 11:50:00,33.63,33.64,33.59,33.6,17100.0,14.3649,14.3691,14.3478,14.3521,17100.0
2006-07-25 11:55:00,33.6,33.61,33.57,33.57,15700.0,14.3521,14.3563,14.3392,14.3392,15700.0
2006-07-25 12:00:00,33.56,33.56,33.54,33.56,14200.0,14.335,14.335,14.3264,14.335,14200.0
2006-07-25 12:05:00,33.57,33.61,33.55,33.6,24900.0,14.3392,14.3563,14.3307,14.3521,24900.0
2006-07-25 12:10:00,33.58,33.64,33.58,33.63,14200.0,14.3435,14.3691,14.3435,14.3649,14200.0
2006-07-25 12:15:00,33.62,33.63,33.6,33.63,8200.0,14.3606,14.3649,14.3521,14.3649,8200.0
2006-07-25 12:20:00,33.63,33.66,33.62,33.66,12600.0,14.3649,14.3777,14.3606,14.3777,12600.0
2006-07-25 12:25:00,33.66,33.66,33.63,33.66,9200.0,14.3777,14.3777,14.3649,14.3777,9200.0
2006-07-25 12:30:00,33.64,33.68,33.63,33.66,14800.0,14.3691,14.3862,14.3649,14.3777,14800.0
2006-07-25 12:35:00,33.67,33.67,33.62,33.63,9200.0,14.382,14.382,14.3606,14.3649,9200.0
2006-07-25 12:40:00,33.63,33.67,33.62,33.65,10900.0,14.3649,14.382,14.3606,14.3734,10900.0
2006-07-25 12:45:00,33.65,33.66,33.63,33.64,16100.0,14.3734,14.3777,14.3649,14.3691,16100.0
2006-07-25 12:50:00,33.63,33.64,33.6,33.64,10200.0,14.3649,14.3691,14.3521,14.3691,10200.0
2006-07-25 12:55:00,33.64,33.65,33.63,33.65,5800.0,14.3691,14.3734,14.3649,14.3734,5800.0
2006-07-25 13:00:00,33.65,33.68,33.63,33.66,31300.0,14.3734,14.3862,14.3649,14.3777,31300.0
2006-07-25 13:05:00,33.66,33.66,33.63,33.63,9100.0,14.3777,14.3777,14.3649,14.3649,9100.0
2006-07-25 13:10:00,33.65,33.66,33.64,33.65,6700.0,14.3734,14.3777,14.3691,14.3734,6700.0
2006-07-25 13:15:00,33.64,33.66,33.63,33.63,10100.0,14.3691,14.3777,14.3649,14.3649,10100.0
2006-07-25 13:20:00,33.64,33.64,33.62,33.64,7400.0,14.3691,14.3691,14.3606,14.3691,7400.0
2006-07-25 13:25:00,33.64,33.69,33.63,33.68,19800.0,14.3691,14.3905,14.3649,14.3862,19800.0
2006-07-25 13:30:00,33.68,33.69,33.65,33.66,19000.0,14.3862,14.3905,14.3734,14.3777,19000.0
2006-07-25 13:35:00,33.67,33.68,33.65,33.65,12600.0,14.382,14.3862,14.3734,14.3734,12600.0
2006-07-25 13:40:00,33.66,33.67,33.64,33.65,12300.0,14.3777,14.382,14.3691,14.3734,12300.0
2006-07-25 13:45:00,33.66,33.68,33.66,33.66,21500.0,14.3777,14.3862,14.3777,14.3777,21500.0
2006-07-25 13:50:00,33.67,33.68,33.65,33.67,14300.0,14.382,14.3862,14.3734,14.382,14300.0
2006-07-25 13:55:00,33.67,33.68,33.66,33.67,7300.0,14.382,14.3862,14.3777,14.382,7300.0
2006-07-25 14:00:00,33.66,33.68,33.66,33.66,14600.0,14.3777,14.3862,14.3777,14.3777,14600.0
2006-07-25 14:05:00,33.67,33.67,33.63,33.63,17200.0,14.382,14.382,14.3649,14.3649,17200.0
2006-07-25 14:10:00,33.64,33.67,33.61,33.62,18000.0,14.3691,14.382,14.3563,14.3606,18000.0
2006-07-25 14:15:00,33.63,33.65,33.62,33.64,12100.0,14.3649,14.3734,14.3606,14.3691,12100.0
2006-07-25 14:20:00,33.64,33.68,33.62,33.67,15300.0,14.3691,14.3862,14.3606,14.382,15300.0
2006-07-25 14:25:00,33.65,33.67,33.65,33.67,11100.0,14.3734,14.382,14.3734,14.382,11100.0
2006-07-25 14:30:00,33.66,33.69,33.65,33.69,17900.0,14.3777,14.3905,14.3734,14.3905,17900.0
2006-07-25 14:35:00,33.68,33.69,33.63,33.67,24600.0,14.3862,14.3905,14.3649,14.382,24600.0
2006-07-25 14:40:00,33.67,33.7,33.65,33.68,18200.0,14.382,14.3948,14.3734,14.3862,18200.0
2006-07-25 14:45:00,33.68,33.72,33.68,33.7,31800.0,14.3862,14.4033,14.3862,14.3948,31800.0
2006-07-25 14:50:00,33.7,33.72,33.69,33.72,17400.0,14.3948,14.4033,14.3905,14.4033,17400.0
2006-07-25 14:55:00,33.72,33.74,33.7,33.74,25400.0,14.4033,14.4119,14.3948,14.4119,25400.0
2006-07-25 15:00:00,33.73,33.86,33.73,33.86,107500.0,14.4076,14.4631,14.4076,14.4631,107500.0
2006-07-25 15:05:00,33.86,33.86,33.76,33.79,59400.0,14.4631,14.4631,14.4204,14.4332,59400.0
2006-07-25 15:10:00,33.78,33.79,33.73,33.78,23400.0,14.4289,14.4332,14.4076,14.4289,23400.0
2006-07-25 15:15:00,33.79,33.87,33.79,33.85,37000.0,14.4332,14.4674,14.4332,14.4588,37000.0
2006-07-25 15:20:00,33.85,33.86,33.81,33.82,44200.0,14.4588,14.4631,14.4418,14.446,44200.0
2006-07-25 15:25:00,33.84,33.84,33.81,33.84,34200.0,14.4546,14.4546,14.4418,14.4546,34200.0
2006-07-25 15:30:00,33.85,33.88,33.85,33.86,29200.0,14.4588,14.4717,14.4588,14.4631,29200.0
2006-07-25 15:35:00,33.86,33.89,33.85,33.86,38600.0,14.4631,14.4759,14.4588,14.4631,38600.0
2006-07-25 15:40:00,33.86,33.86,33.82,33.82,77700.0,14.4631,14.4631,14.446,14.446,77700.0
2006-07-25 15:45:00,33.82,33.84,33.79,33.84,46000.0,14.446,14.4546,14.4332,14.4546,46000.0
2006-07-25 15:50:00,33.85,33.88,33.83,33.88,83300.0,14.4588,14.4717,14.4503,14.4717,83300.0
2006-07-25 15:55:00,33.86,33.87,33.82,33.86,62400.0,14.4631,14.4674,14.446,14.4631,62400.0
2006-07-26 09:30:00,33.75,33.84,33.69,33.83,38200.0,14.4161,14.4546,14.3905,14.4503,38200.0
2006-07-26 09:35:00,33.82,33.83,33.75,33.78,20300.0,14.446,14.4503,14.4161,14.4289,20300.0
2006-07-26 09:40:00,33.77,33.79,33.7,33.76,23100.0,14.4247,14.4332,14.3948,14.4204,23100.0
2006-07-26 09:45:00,33.75,33.8,33.73,33.76,19300.0,14.4161,14.4375,14.4076,14.4204,19300.0
2006-07-26 09:50:00,33.75,33.82,33.73,33.79,17600.0,14.4161,14.446,14.4076,14.4332,17600.0
2006-07-26 09:55:00,33.81,33.81,33.76,33.8,14500.0,14.4418,14.4418,14.4204,14.4375,14500.0
2006-07-26 10:00:00,33.79,33.81,33.76,33.77,23300.0,14.4332,14.4418,14.4204,14.4247,23300.0
2006-07-26 10:05:00,33.79,33.81,33.7,33.73,54000.0,14.4332,14.4418,14.3948,14.4076,54000.0
2006-07-26 10:10:00,33.73,33.74,33.71,33.73,34200.0,14.4076,14.4119,14.399,14.4076,34200.0
2006-07-26 10:15:00,33.73,33.73,33.66,33.67,27500.0,14.4076,14.4076,14.3777,14.382,27500.0
2006-07-26 10:20:00,33.69,33.7,33.6,33.65,38000.0,14.3905,14.3948,14.3521,14.3734,38000.0
2006-07-26 10:25:00,33.65,33.68,33.63,33.65,33300.0,14.3734,14.3862,14.3649,14.3734,33300.0
2006-07-26 10:30:00,33.65,33.69,33.6,33.68,43000.0,14.3734,14.3905,14.3521,14.3862,43000.0
2006-07-26 10:35:00,33.68,33.7,33.63,33.68,42900.0,14.3862,14.3948,14.3649,14.3862,42900.0
2006-07-26 10:40:00,33.69,33.74,33.66,33.72,39200.0,14.3905,14.4119,14.3777,14.4033,39200.0
2006-07-26 10:45:00,33.72,33.74,33.62,33.64,28000.0,14.4033,14.4119,14.3606,14.3691,28000.0
2006-07-26 10:50:00,33.63,33.73,33.63,33.67,27400.0,14.3649,14.4076,14.3649,14.382,27400.0
2006-07-26 10:55:00,33.7,33.74,33.69,33.74,29800.0,14.3948,14.4119,14.3905,14.4119,29800.0
2006-07-26 11:00:00,33.7,33.72,33.68,33.71,39400.0,14.3948,14.4033,14.3862,14.399,39400.0
2006-07-26 11:05:00,33.7,33.79,33.69,33.78,42000.0,14.3948,14.4332,14.3905,14.4289,42000.0
2006-07-26 11:10:00,33.78,33.79,33.72,33.75,23800.0,14.4289,14.4332,14.4033,14.4161,23800.0
2006-07-26 11:15:00,33.74,33.76,33.72,33.75,21400.0,14.4119,14.4204,14.4033,14.4161,21400.0
2006-07-26 11:20:00,33.75,33.76,33.67,33.69,31500.0,14.4161,14.4204,14.382,14.3905,31500.0
2006-07-26 11:25:00,33.7,33.74,33.7,33.74,29800.0,14.3948,14.4119,14.3948,14.4119,29800.0
2006-07-26 11:30:00,33.75,33.78,33.73,33.78,44500.0,14.4161,14.4289,14.4076,14.4289,44500.0
2006-07-26 11:35:00,33.78,33.79,33.77,33.77,24200.0,14.4289,14.4332,14.4247,14.4247,24200.0
2006-07-26 11:40:00,33.78,33.79,33.77,33.79,19100.0,14.4289,14.4332,14.4247,14.4332,19100.0
2006-07-26 11:45:00,33.78,33.82,33.78,33.8,19500.0,14.4289,14.446,14.4289,14.4375,19500.0
2006-07-26 11:50:00,33.79,33.84,33.77,33.77,25800.0,14.4332,14.4546,14.4247,14.4247,25800.0
2006-07-26 11:55:00,33.77,33.78,33.75,33.75,31500.0,14.4247,14.4289,14.4161,14.4161,31500.0
2006-07-26 12:00:00,33.77,33.77,33.7,33.73,29600.0,14.4247,14.4247,14.3948,14.4076,29600.0
2006-07-26 12:05:00,33.7,33.75,33.7,33.74,103300.0,14.3948,14.4161,14.3948,14.4119,103300.0
2006-07-26 12:10:00,33.75,33.75,33.7,33.74,50500.0,14.4161,14.4161,14.3948,14.4119,50500.0
2006-07-26 12:15:00,33.74,33.75,33.7,33.7,13700.0,14.4119,14.4161,14.3948,14.3948,13700.0
2006-07-26 12:20:00,33.72,33.73,33.7,33.71,9800.0,14.4033,14.4076,14.3948,14.399,9800.0
2006-07-26 12:25:00,33.71,33.72,33.68,33.68,16000.0,14.399,14.4033,14.3862,14.3862,16000.0
2006-07-26 12:30:00,33.69,33.72,33.67,33.7,86600.0,14.3905,14.4033,14.382,14.3948,86600.0
2006-07-26 12:35:00,33.69,33.73,33.67,33.7,53800.0,14.3905,14.4076,14.382,14.3948,53800.0
2006-07-26 12:40:00,33.69,33.7,33.67,33.7,111400.0,14.3905,14.3948,14.382,14.3948,111400.0
2006-07-26 12:45:00,33.71,33.74,33.69,33.71,17800.0,14.399,14.4119,14.3905,14.399,17800.0
2006-07-26 12:50:00,33.7,33.72,33.68,33.7,73300.0,14.3948,14.4033,14.3862,14.3948,73300.0
2006-07-26 12:55:00,33.7,33.71,33.65,33.69,53800.0,14.3948,14.399,14.3734,14.3905,53800.0
2006-07-26 13:00:00,33.68,33.7,33.66,33.67,6100.0,14.3862,14.3948,14.3777,14.382,6100.0
2006-07-26 13:05:00,33.68,33.7,33.67,33.68,68700.0,14.3862,14.3948,14.382,14.3862,68700.0
2006-07-26 13:10:00,33.69,33.73,33.69,33.72,10100.0,14.3905,14.4076,14.3905,14.4033,10100.0
2006-07-26 13:15:00,33.73,33.74,33.69,33.71,16200.0,14.4076,14.4119,14.3905,14.399,16200.0
2006-07-26 13:20:00,33.73,33.73,33.69,33.71,8800.0,14.4076,14.4076,14.3905,14.399,8800.0
2006-07-26 13:25:00,33.73,33.73,33.7,33.71,17400.0,14.4076,14.4076,14.3948,14.399,17400.0
2006-07-26 13:30:00,33.71,33.75,33.71,33.71,19800.0,14.399,14.4161,14.399,14.399,19800.0
2006-07-26 13:35:00,33.71,33.74,33.71,33.73,21500.0,14.399,14.4119,14.399,14.4076,21500.0
2006-07-26 13:40:00,33.74,33.75,33.71,33.72,19200.0,14.4119,14.4161,14.399,14.4033,19200.0
2006-07-26 13:45:00,33.72,33.75,33.72,33.75,37200.0,14.4033,14.4161,14.4033,14.4161,37200.0
2006-07-26 13:50:00,33.75,33.75,33.72,33.72,40300.0,14.4161,14.4161,14.4033,14.4033,40300.0
2006-07-26 13:55:00,33.72,33.74,33.71,33.72,16600.0,14.4033,14.4119,14.399,14.4033,16600.0
2006-07-26 14:00:00,33.71,33.75,33.69,33.7,34800.0,14.399,14.4161,14.3905,14.3948,34800.0
2006-07-26 14:05:00,33.7,33.75,33.68,33.73,28700.0,14.3948,14.4161,14.3862,14.4076,28700.0
2006-07-26 14:10:00,33.72,33.8,33.72,33.79,36000.0,14.4033,14.4375,14.4033,14.4332,36000.0
2006-07-26 14:15:00,33.8,33.85,33.79,33.8,33100.0,14.4375,14.4588,14.4332,14.4375,33100.0
2006-07-26 14:20:00,33.8,33.83,33.75,33.75,30600.0,14.4375,14.4503,14.4161,14.4161,30600.0
2006-07-26 14:25:00,33.75,33.81,33.73,33.8,42400.0,14.4161,14.4418,14.4076,14.4375,42400.0
2006-07-26 14:30:00,33.8,33.83,33.77,33.79,30400.0,14.4375,14.4503,14.4247,14.4332,30400.0
2006-07-26 14:35:00,33.8,33.8,33.76,33.76,53800.0,14.4375,14.4375,14.4204,14.4204,53800.0
2006-07-26 14:40:00,33.77,33.8,33.75,33.78,37400.0,14.4247,14.4375,14.4161,14.4289,37400.0
2006-07-26 14:45:00,33.79,33.8,33.73,33.77,24100.0,14.4332,14.4375,14.4076,14.4247,24100.0
2006-07-26 14:50:00,33.77,33.8,33.76,33.79,24400.0,14.4247,14.4375,14.4204,14.4332,24400.0
2006-07-26 14:55:00,33.79,33.82,33.76,33.77,32300.0,14.4332,14.446,14.4204,14.4247,32300.0
2006-07-26 15:00:00,33.77,33.79,33.75,33.79,28800.0,14.4247,14.4332,14.4161,14.4332,28800.0
2006-07-26 15:05:00,33.78,33.79,33.7,33.71,43300.0,14.4289,14.4332,14.3948,14.399,43300.0
2006-07-26 15:10:00,33.72,33.73,33.68,33.71,16200.0,14.4033,14.4076,14.3862,14.399,16200.0
2006-07-26 15:15:00,33.72,33.75,33.7,33.73,18400.0,14.4033,14.4161,14.3948,14.4076,18400.0
2006-07-26 15:20:00,33.73,33.76,33.72,33.75,29300.0,14.4076,14.4204,14.4033,14.4161,29300.0
2006-07-26 15:25:00,33.73,33.77,33.72,33.76,16600.0,14.4076,14.4247,14.4033,14.4204,16600.0
2006-07-26 15:30:00,33.76,33.8,33.75,33.77,20000.0,14.4204,14.4375,14.4161,14.4247,20000.0
2006-07-26 15:35:00,33.78,33.82,33.76,33.79,27300.0,14.4289,14.446,14.4204,14.4332,27300.0
2006-07-26 15:40:00,33.79,33.8,33.76,33.77,38000.0,14.4332,14.4375,14.4204,14.4247,38000.0
2006-07-26 15:45:00,33.77,33.81,33.76,33.8,50600.0,14.4247,14.4418,14.4204,14.4375,50600.0
2006-07-26 15:50:00,33.8,33.81,33.76,33.8,45300.0,14.4375,14.4418,14.4204,14.4375,45300.0
2006-07-26 15:55:00,33.81,33.81,33.77,33.8,63500.0,14.4418,14.4418,14.4247,14.4375,63500.0
2006-07-27 09:30:00,34.0,34.0,33.87,33.98,105400.0,14.5229,14.5229,14.4674,14.5144,105400.0
2006-07-27 09:35:00,33.95,33.98,33.9,33.92,23800.0,14.5016,14.5144,14.4802,14.4887,23800.0
2006-07-27 09:40:00,33.9,34.0,33.88,34.0,42600.0,14.4802,14.5229,14.4717,14.5229,42600.0
2006-07-27 09:45:00,34.0,34.05,33.95,33.95,29400.0,14.5229,14.5443,14.5016,14.5016,29400.0
2006-07-27 09:50:00,33.96,34.0,33.94,33.97,34300.0,14.5058,14.5229,14.4973,14.5101,34300.0
2006-07-27 09:55:00,33.97,34.05,33.95,33.95,28400.0,14.5101,14.5443,14.5016,14.5016,28400.0
2006-07-27 10:00:00,33.96,34.03,33.92,34.03,32600.0,14.5058,14.5357,14.4887,14.5357,32600.0
2006-07-27 10:05:00,34.03,34.08,33.94,34.02,33800.0,14.5357,14.5571,14.4973,14.5315,33800.0
2006-07-27 10:10:00,34.01,34.1,33.99,34.03,48900.0,14.5272,14.5656,14.5186,14.5357,48900.0
2006-07-27 10:15:00,34.05,34.07,33.98,33.98,31500.0,14.5443,14.5528,14.5144,14.5144,31500.0
2006-07-27 10:20:00,34.02,34.05,33.98,34.0,43800.0,14.5315,14.5443,14.5144,14.5229,43800.0
2006-07-27 10:25:00,34.0,34.05,33.99,34.02,53300.0,14.5229,14.5443,14.5186,14.5315,53300.0
2006-07-27 10:30:00,34.02,34.06,33.97,34.02,91200.0,14.5315,14.5485,14.5101,14.5315,91200.0
2006-07-27 10:35:00,34.01,34.01,33.95,33.99,13000.0,14.5272,14.5272,14.5016,14.5186,13000.0
2006-07-27 10:40:00,33.99,34.02,33.93,33.96,28300.0,14.5186,14.5315,14.493,14.5058,28300.0
2006-07-27 10:45:00,33.95,34.0,33.93,33.98,22400.0,14.5016,14.5229,14.493,14.5144,22400.0
2006-07-27 10:50:00,33.99,34.01,33.95,33.99,99300.0,14.5186,14.5272,14.5016,14.5186,99300.0
2006-07-27 10:55:00,34.0,34.06,33.97,34.04,22200.0,14.5229,14.5485,14.5101,14.54,22200.0
2006-07-27 11:00:00,34.04,34.08,34.03,34.07,30000.0,14.54,14.5571,14.5357,14.5528,30000.0
2006-07-27 11:05:00,34.09,34.24,34.08,34.22,60100.0,14.5614,14.6254,14.5571,14.6169,60100.0
2006-07-27 11:10:00,34.23,34.23,34.18,34.21,38800.0,14.6212,14.6212,14.5998,14.6126,38800.0
2006-07-27 11:15:00,34.2,34.23,34.2,34.21,36100.0,14.6083,14.6212,14.6083,14.6126,36100.0
2006-07-27 11:20:00,34.22,34.32,34.22,34.32,59500.0,14.6169,14.6596,14.6169,14.6596,59500.0
2006-07-27 11:25:00,34.32,34.35,34.31,34.32,43700.0,14.6596,14.6724,14.6553,14.6596,43700.0
2006-07-27 11:30:00,34.34,34.34,34.29,34.3,16200.0,14.6681,14.6681,14.6468,14.6511,16200.0
2006-07-27 11:35:00,34.32,34.32,34.25,34.26,19900.0,14.6596,14.6596,14.6297,14.634,19900.0
2006-07-27 11:40:00,34.27,34.27,34.19,34.23,18200.0,14.6382,14.6382,14.6041,14.6212,18200.0
2006-07-27 11:45:00,34.23,34.28,34.21,34.28,14800.0,14.6212,14.6425,14.6126,14.6425,14800.0
2006-07-27 11:50:00,34.28,34.29,34.22,34.24,9900.0,14.6425,14.6468,14.6169,14.6254,9900.0
2006-07-27 11:55:00,34.22,34.26,34.22,34.26,10300.0,14.6169,14.634,14.6169,14.634,10300.0
2006-07-27 12:00:00,34.25,34.26,34.23,34.25,9100.0,14.6297,14.634,14.6212,14.6297,9100.0
2006-07-27 12:05:00,34.26,34.27,34.24,34.26,8200.0,14.634,14.6382,14.6254,14.634,8200.0
2006-07-27 12:10:00,34.25,34.3,34.22,34.26,26600.0,14.6297,14.6511,14.6169,14.634,26600.0
2006-07-27 12:15:00,34.26,34.29,34.21,34.23,47500.0,14.634,14.6468,14.6126,14.6212,47500.0
2006-07-27 12:20:00,34.23,34.26,34.23,34.25,5800.0,14.6212,14.634,14.6212,14.6297,5800.0
2006-07-27 12:25:00,34.24,34.27,34.18,34.22,14600.0,14.6254,14.6382,14.5998,14.6169,14600.0
2006-07-27 12:30:00,34.22,34.24,34.21,34.23,12100.0,14.6169,14.6254,14.6126,14.6212,12100.0
2006-07-27 12:35:00,34.25,34.25,34.21,34.21,9500.0,14.6297,14.6297,14.6126,14.6126,9500.0
2006-07-27 12:40:00,34.2,34.24,34.19,34.23,7100.0,14.6083,14.6254,14.6041,14.6212,7100.0
2006-07-27 12:45:00,34.23,34.25,34.22,34.23,15100.0,14.6212,14.6297,14.6169,14.6212,15100.0
2006-07-27 12:50:00,34.24,34.25,34.22,34.25,6100.0,14.6254,14.6297,14.6169,14.6297,6100.0
2006-07-27 12:55:00,34.25,34.25,34.22,34.25,11900.0,14.6297,14.6297,14.6169,14.6297,11900.0
2006-07-27 13:00:00,34.25,34.26,34.21,34.22,8200.0,14.6297,14.634,14.6126,14.6169,8200.0
2006-07-27 13:05:00,34.23,34.28,34.23,34.24,17000.0,14.6212,14.6425,14.6212,14.6254,17000.0
2006-07-27 13:10:00,34.25,34.28,34.21,34.28,21400.0,14.6297,14.6425,14.6126,14.6425,21400.0
2006-07-27 13:15:00,34.27,34.28,34.19,34.26,57800.0,14.6382,14.6425,14.6041,14.634,57800.0
2006-07-27 13:20:00,34.28,34.3,34.25,34.26,15900.0,14.6425,14.6511,14.6297,14.634,15900.0
2006-07-27 13:25:00,34.26,34.29,34.22,34.27,21400.0,14.634,14.6468,14.6169,14.6382,21400.0
2006-07-27 13:30:00,34.26,34.28,34.22,34.22,31300.0,14.634,14.6425,14.6169,14.6169,31300.0
2006-07-27 13:35:00,34.23,34.24,34.2,34.21,47000.0,14.6212,14.6254,14.6083,14.6126,47000.0
2006-07-27 13:40:00,34.22,34.28,34.21,34.28,17900.0,14.6169,14.6425,14.6126,14.6425,17900.0
2006-07-27 13:45:00,34.28,34.28,34.23,34.28,26100.0,14.6425,14.6425,14.6212,14.6425,26100.0
2006-07-27 13:50:00,34.27,34.29,34.25,34.28,26200.0,14.6382,14.6468,14.6297,14.6425,26200.0
2006-07-27 13:55:00,34.27,34.28,34.15,34.23,37000.0,14.6382,14.6425,14.587,14.6212,37000.0
2006-07-27 14:00:00,34.23,34.24,34.11,34.17,48800.0,14.6212,14.6254,14.5699,14.5955,48800.0
2006-07-27 14:05:00,34.17,34.2,34.15,34.15,25600.0,14.5955,14.6083,14.587,14.587,25600.0
2006-07-27 14:10:00,34.15,34.18,34.05,34.18,40500.0,14.587,14.5998,14.5443,14.5998,40500.0
2006-07-27 14:15:00,34.16,34.16,34.05,34.13,34600.0,14.5913,14.5913,14.5443,14.5784,34600.0
2006-07-27 14:20:00,34.13,34.16,34.1,34.12,22200.0,14.5784,14.5913,14.5656,14.5742,22200.0
2006-07-27 14:25:00,34.1,34.18,34.04,34.05,26100.0,14.5656,14.5998,14.54,14.5443,26100.0
2006-07-27 14:30:00,34.08,34.18,34.07,34.12,92400.0,14.5571,14.5998,14.5528,14.5742,92400.0
2006-07-27 14:35:00,34.1,34.17,34.06,34.12,31800.0,14.5656,14.5955,14.5485,14.5742,31800.0
2006-07-27 14:40:00,34.1,34.13,34.07,34.07,21200.0,14.5656,14.5784,14.5528,14.5528,21200.0
2006-07-27 14:45:00,34.07,34.09,34.02,34.07,30700.0,14.5528,14.5614,14.5315,14.5528,30700.0
2006-07-27 14:50:00,34.08,34.08,33.97,34.0,97100.0,14.5571,14.5571,14.5101,14.5229,97100.0
2006-07-27 14:55:00,34.0,34.02,33.99,34.0,21400.0,14.5229,14.5315,14.5186,14.5229,21400.0
2006-07-27 15:00:00,33.99,34.01,33.91,33.93,47200.0,14.5186,14.5272,14.4845,14.493,47200.0
2006-07-27 15:05:00,33.92,33.97,33.9,33.91,31800.0,14.4887,14.5101,14.4802,14.4845,31800.0
2006-07-27 15:10:00,33.92,33.97,33.9,33.94,28900.0,14.4887,14.5101,14.4802,14.4973,28900.0
2006-07-27 15:15:00,33.94,33.94,33.9,33.91,42500.0,14.4973,14.4973,14.4802,14.4845,42500.0
2006-07-27 15:20:00,33.91,33.91,33.72,33.81,69900.0,14.4845,14.4845,14.4033,14.4418,69900.0
2006-07-27 15:25:00,33.79,33.81,33.71,33.78,26700.0,14.4332,14.4418,14.399,14.4289,26700.0
2006-07-27 15:30:00,33.78,33.82,33.71,33.82,27700.0,14.4289,14.446,14.399,14.446,27700.0
2006-07-27 15:35:00,33.82,33.86,33.74,33.83,32400.0,14.446,14.4631,14.4119,14.4503,32400.0
2006-07-27 15:40:00,33.84,33.84,33.79,33.79,32100.0,14.4546,14.4546,14.4332,14.4332,32100.0
2006-07-27 15:45:00,33.8,33.87,33.75,33.81,48000.0,14.4375,14.4674,14.4161,14.4418,48000.0
2006-07-27 15:50:00,33.81,33.87,33.79,33.79,32500.0,14.4418,14.4674,14.4332,14.4332,32500.0
2006-07-27 15:55:00,33.8,33.8,33.76,33.78,58400.0,14.4375,14.4375,14.4204,14.4289,58400.0
2006-07-28 09:30:00,34.11,34.11,33.98,34.05,94900.0,14.5699,14.5699,14.5144,14.5443,94900.0
2006-07-28 09:35:00,34.05,34.11,33.95,34.09,68100.0,14.5443,14.5699,14.5016,14.5614,68100.0
2006-07-28 09:40:00,34.04,34.18,34.04,34.13,52100.0,14.54,14.5998,14.54,14.5784,52100.0
2006-07-28 09:45:00,34.13,34.16,34.06,34.07,47300.0,14.5784,14.5913,14.5485,14.5528,47300.0
2006-07-28 09:50:00,34.06,34.09,34.03,34.09,52200.0,14.5485,14.5614,14.5357,14.5614,52200.0
2006-07-28 09:55:00,34.09,34.11,34.01,34.02,43700.0,14.5614,14.5699,14.5272,14.5315,43700.0
2006-07-28 10:00:00,34.01,34.05,33.98,34.01,41400.0,14.5272,14.5443,14.5144,14.5272,41400.0
2006-07-28 10:05:00,34.0,34.0,33.87,33.89,34900.0,14.5229,14.5229,14.4674,14.4759,34900.0
2006-07-28 10:10:00,33.9,33.94,33.84,33.93,56700.0,14.4802,14.4973,14.4546,14.493,56700.0
2006-07-28 10:15:00,33.94,33.94,33.85,33.87,62100.0,14.4973,14.4973,14.4588,14.4674,62100.0
2006-07-28 10:20:00,33.86,33.98,33.84,33.98,48500.0,14.4631,14.5144,14.4546,14.5144,48500.0
2006-07-28 10:25:00,33.98,33.99,33.95,33.95,25300.0,14.5144,14.5186,14.5016,14.5016,25300.0
2006-07-28 10:30:00,33.95,34.01,33.94,34.01,44500.0,14.5016,14.5272,14.4973,14.5272,44500.0
2006-07-28 10:35:00,33.98,34.01,33.96,34.0,20200.0,14.5144,14.5272,14.5058,14.5229,20200.0
2006-07-28 10:40:00,34.0,34.09,33.99,34.09,82400.0,14.5229,14.5614,14.5186,14.5614,82400.0
2006-07-28 10:45:00,34.09,34.13,34.07,34.12,19500.0,14.5614,14.5784,14.5528,14.5742,19500.0
2006-07-28 10:50:00,34.1,34.15,34.1,34.14,28800.0,14.5656,14.587,14.5656,14.5827,28800.0
2006-07-28 10:55:00,34.12,34.15,34.1,34.13,15800.0,14.5742,14.587,14.5656,14.5784,15800.0
2006-07-28 11:00:00,34.14,34.19,34.12,34.18,66300.0,14.5827,14.6041,14.5742,14.5998,66300.0
2006-07-28 11:05:00,34.18,34.22,34.16,34.19,24700.0,14.5998,14.6169,14.5913,14.6041,24700.0
2006-07-28 11:10:00,34.17,34.2,34.01,34.15,29600.0,14.5955,14.6083,14.5272,14.587,29600.0
2006-07-28 11:15:00,34.15,34.16,34.07,34.08,15700.0,14.587,14.5913,14.5528,14.5571,15700.0
2006-07-28 11:20:00,34.08,34.12,34.08,34.1,17900.0,14.5571,14.5742,14.5571,14.5656,17900.0
2006-07-28 11:25:00,34.11,34.12,34.06,34.07,13700.0,14.5699,14.5742,14.5485,14.5528,13700.0
2006-07-28 11:30:00,34.07,34.11,34.04,34.04,28000.0,14.5528,14.5699,14.54,14.54,28000.0
2006-07-28 11:35:00,34.04,34.05,33.99,34.0,23500.0,14.54,14.5443,14.5186,14.5229,23500.0
2006-07-28 11:40:00,34.0,34.0,33.92,33.93,46700.0,14.5229,14.5229,14.4887,14.493,46700.0
2006-07-28 11:45:00,33.94,34.0,33.94,33.96,19300.0,14.4973,14.5229,14.4973,14.5058,19300.0
2006-07-28 11:50:00,33.97,33.97,33.92,33.92,17600.0,14.5101,14.5101,14.4887,14.4887,17600.0
2006-07-28 11:55:00,33.94,33.97,33.93,33.96,13800.0,14.4973,14.5101,14.493,14.5058,13800.0
2006-07-28 12:00:00,33.97,33.97,33.91,33.93,16100.0,14.5101,14.5101,14.4845,14.493,16100.0
2006-07-28 12:05:00,33.93,33.93,33.91,33.92,19400.0,14.493,14.493,14.4845,14.4887,19400.0
2006-07-28 12:10:00,33.92,34.0,33.92,34.0,14100.0,14.4887,14.5229,14.4887,14.5229,14100.0
2006-07-28 12:15:00,33.99,34.03,33.99,34.03,15600.0,14.5186,14.5357,14.5186,14.5357,15600.0
2006-07-28 12:20:00,34.03,34.03,34.01,34.02,11400.0,14.5357,14.5357,14.5272,14.5315,11400.0
2006-07-28 12:25:00,34.03,34.1,33.94,33.95,134200.0,14.5357,14.5656,14.4973,14.5016,134200.0
2006-07-28 12:30:00,33.97,33.98,33.96,33.98,15500.0,14.5101,14.5144,14.5058,14.5144,15500.0
2006-07-28 12:35:00,33.97,34.01,33.97,34.01,13300.0,14.5101,14.5272,14.5101,14.5272,13300.0
2006-07-28 12:40:00,34.01,34.01,33.93,33.93,30000.0,14.5272,14.5272,14.493,14.493,30000.0
2006-07-28 12:45:00,33.93,33.97,33.93,33.95,13400.0,14.493,14.5101,14.493,14.5016,13400.0
2006-07-28 12:50:00,33.97,33.97,33.95,33.97,14800.0,14.5101,14.5101,14.5016,14.5101,14800.0
2006-07-28 12:55:00,33.97,34.03,33.97,34.02,29100.0,14.5101,14.5357,14.5101,14.5315,29100.0
2006-07-28 13:00:00,34.03,34.04,33.99,33.99,37800.0,14.5357,14.54,14.5186,14.5186,37800.0
2006-07-28 13:05:00,33.98,34.01,33.97,34.01,16500.0,14.5144,14.5272,14.5101,14.5272,16500.0
2006-07-28 13:10:00,34.01,34.01,33.87,33.87,37400.0,14.5272,14.5272,14.4674,14.4674,37400.0
2006-07-28 13:15:00,33.88,33.89,33.86,33.89,10100.0,14.4717,14.4759,14.4631,14.4759,10100.0
2006-07-28 13:20:00,33.9,33.98,33.88,33.97,18900.0,14.4802,14.5144,14.4717,14.5101,18900.0
2006-07-28 13:25:00,33.96,33.96,33.92,33.92,18900.0,14.5058,14.5058,14.4887,14.4887,18900.0
2006-07-28 13:30:00,33.93,33.93,33.88,33.89,21500.0,14.493,14.493,14.4717,14.4759,21500.0
2006-07-28 13:35:00,33.9,33.9,33.87,33.88,23000.0,14.4802,14.4802,14.4674,14.4717,23000.0
2006-07-28 13:40:00,33.87,33.88,33.85,33.85,18000.0,14.4674,14.4717,14.4588,14.4588,18000.0
2006-07-28 13:45:00,33.86,33.89,33.85,33.89,17700.0,14.4631,14.4759,14.4588,14.4759,17700.0
2006-07-28 13:50:00,33.88,33.89,33.85,33.86,19000.0,14.4717,14.4759,14.4588,14.4631,19000.0
2006-07-28 13:55:00,33.86,33.86,33.83,33.85,41300.0,14.4631,14.4631,14.4503,14.4588,41300.0
2006-07-28 14:00:00,33.86,33.92,33.86,33.89,18500.0,14.4631,14.4887,14.4631,14.4759,18500.0
2006-07-28 14:05:00,33.9,33.92,33.88,33.9,31500.0,14.4802,14.4887,14.4717,14.4802,31500.0
2006-07-28 14:10:00,33.88,33.91,33.86,33.9,62000.0,14.4717,14.4845,14.4631,14.4802,62000.0
2006-07-28 14:15:00,33.91,33.92,33.87,33.89,31500.0,14.4845,14.4887,14.4674,14.4759,31500.0
2006-07-28 14:20:00,33.89,33.91,33.87,33.89,24000.0,14.4759,14.4845,14.4674,14.4759,24000.0
2006-07-28 14:25:00,33.88,33.91,33.86,33.9,28500.0,14.4717,14.4845,14.4631,14.4802,28500.0
2006-07-28 14:30:00,33.89,33.89,33.84,33.85,24700.0,14.4759,14.4759,14.4546,14.4588,24700.0
2006-07-28 14:35:00,33.85,33.88,33.84,33.88,19900.0,14.4588,14.4717,14.4546,14.4717,19900.0
2006-07-28 14:40:00,33.86,33.9,33.86,33.9,20600.0,14.4631,14.4802,14.4631,14.4802,20600.0
2006-07-28 14:45:00,33.9,33.92,33.89,33.9,15900.0,14.4802,14.4887,14.4759,14.4802,15900.0
2006-07-28 14:50:00,33.91,33.93,33.85,33.87,39100.0,14.4845,14.493,14.4588,14.4674,39100.0
2006-07-28 14:55:00,33.87,33.89,33.86,33.87,20800.0,14.4674,14.4759,14.4631,14.4674,20800.0
2006-07-28 15:00:00,33.88,33.89,33.85,33.87,27600.0,14.4717,14.4759,14.4588,14.4674,27600.0
2006-07-28 15:05:00,33.87,33.89,33.85,33.86,21600.0,14.4674,14.4759,14.4588,14.4631,21600.0
2006-07-28 15:10:00,33.86,33.86,33.83,33.84,28700.0,14.4631,14.4631,14.4503,14.4546,28700.0
2006-07-28 15:15:00,33.85,33.85,33.81,33.81,23700.0,14.4588,14.4588,14.4418,14.4418,23700.0
2006-07-28 15:20:00,33.82,33.87,33.81,33.86,26300.0,14.446,14.4674,14.4418,14.4631,26300.0
2006-07-28 15:25:00,33.86,33.86,33.81,33.83,24600.0,14.4631,14.4631,14.4418,14.4503,24600.0
2006-07-28 15:30:00,33.83,33.85,33.83,33.85,26200.0,14.4503,14.4588,14.4503,14.4588,26200.0
2006-07-28 15:35:00,33.84,33.84,33.79,33.8,32200.0,14.4546,14.4546,14.4332,14.4375,32200.0
2006-07-28 15:40:00,33.79,33.86,33.79,33.83,57400.0,14.4332,14.4631,14.4332,14.4503,57400.0
2006-07-28 15:45:00,33.81,33.86,33.81,33.81,46900.0,14.4418,14.4631,14.4418,14.4418,46900.0
2006-07-28 15:50:00,33.81,33.85,33.79,33.83,76400.0,14.4418,14.4588,14.4332,14.4503,76400.0
2006-07-28 15:55:00,33.83,33.88,33.83,33.84,43700.0,14.4503,14.4717,14.4503,14.4546,43700.0
2006-07-31 09:30:00,33.95,33.98,33.85,33.94,83900.0,14.5016,14.5144,14.4588,14.4973,83900.0
2006-07-31 09:35:00,33.91,33.95,33.85,33.88,31500.0,14.4845,14.5016,14.4588,14.4717,31500.0
2006-07-31 09:40:00,33.88,33.9,33.83,33.86,40900.0,14.4717,14.4802,14.4503,14.4631,40900.0
2006-07-31 09:45:00,33.86,33.9,33.85,33.88,35000.0,14.4631,14.4802,14.4588,14.4717,35000.0
2006-07-31 09:50:00,33.88,34.05,33.88,34.01,61400.0,14.4717,14.5443,14.4717,14.5272,61400.0
2006-07-31 09:55:00,34.01,34.09,33.92,34.05,33100.0,14.5272,14.5614,14.4887,14.5443,33100.0
2006-07-31 10:00:00,34.05,34.13,34.04,34.04,48400.0,14.5443,14.5784,14.54,14.54,48400.0
2006-07-31 10:05:00,34.06,34.11,34.03,34.03,52300.0,14.5485,14.5699,14.5357,14.5357,52300.0
2006-07-31 10:10:00,34.03,34.12,34.02,34.06,80000.0,14.5357,14.5742,14.5315,14.5485,80000.0
2006-07-31 10:15:00,34.06,34.16,34.05,34.12,83300.0,14.5485,14.5913,14.5443,14.5742,83300.0
2006-07-31 10:20:00,34.13,34.15,34.1,34.12,55200.0,14.5784,14.587,14.5656,14.5742,55200.0
2006-07-31 10:25:00,34.13,34.2,34.11,34.16,78900.0,14.5784,14.6083,14.5699,14.5913,78900.0
2006-07-31 10:30:00,34.18,34.19,34.16,34.17,45300.0,14.5998,14.6041,14.5913,14.5955,45300.0
2006-07-31 10:35:00,34.17,34.18,34.13,34.15,106700.0,14.5955,14.5998,14.5784,14.587,106700.0
2006-07-31 10:40:00,34.12,34.18,34.12,34.14,90200.0,14.5742,14.5998,14.5742,14.5827,90200.0
2006-07-31 10:45:00,34.14,34.17,34.09,34.09,68300.0,14.5827,14.5955,14.5614,14.5614,68300.0
2006-07-31 10:50:00,34.09,34.09,34.05,34.07,16400.0,14.5614,14.5614,14.5443,14.5528,16400.0
2006-07-31 10:55:00,34.07,34.11,34.05,34.05,19900.0,14.5528,14.5699,14.5443,14.5443,19900.0
2006-07-31 11:00:00,34.05,34.05,34.01,34.01,20500.0,14.5443,14.5443,14.5272,14.5272,20500.0
2006-07-31 11:05:00,34.02,34.04,34.0,34.03,9300.0,14.5315,14.54,14.5229,14.5357,9300.0
2006-07-31 11:10:00,34.03,34.03,33.96,33.99,22100.0,14.5357,14.5357,14.5058,14.5186,22100.0
2006-07-31 11:15:00,33.98,34.0,33.95,34.0,31700.0,14.5144,14.5229,14.5016,14.5229,31700.0
2006-07-31 11:20:00,33.99,34.0,33.97,33.98,21800.0,14.5186,14.5229,14.5101,14.5144,21800.0
2006-07-31 11:25:00,33.98,33.98,33.9,33.9,32600.0,14.5144,14.5144,14.4802,14.4802,32600.0
2006-07-31 11:30:00,33.91,33.91,33.87,33.88,25600.0,14.4845,14.4845,14.4674,14.4717,25600.0
2006-07-31 11:35:00,33.88,33.88,33.85,33.85,23300.0,14.4717,14.4717,14.4588,14.4588,23300.0
2006-07-31 11:40:00,33.86,33.86,33.83,33.84,32300.0,14.4631,14.4631,14.4503,14.4546,32300.0
2006-07-31 11:45:00,33.83,33.84,33.8,33.81,26700.0,14.4503,14.4546,14.4375,14.4418,26700.0
2006-07-31 11:50:00,33.81,33.81,33.78,33.79,15800.0,14.4418,14.4418,14.4289,14.4332,15800.0
2006-07-31 11:55:00,33.79,33.81,33.78,33.79,16400.0,14.4332,14.4418,14.4289,14.4332,16400.0
2006-07-31 12:00:00,33.78,33.79,33.75,33.79,29100.0,14.4289,14.4332,14.4161,14.4332,29100.0
2006-07-31 12:05:00,33.76,33.8,33.76,33.8,23400.0,14.4204,14.4375,14.4204,14.4375,23400.0
2006-07-31 12:10:00,33.8,33.8,33.74,33.79,28900.0,14.4375,14.4375,14.4119,14.4332,28900.0
2006-07-31 12:15:00,33.79,33.8,33.76,33.77,11600.0,14.4332,14.4375,14.4204,14.4247,11600.0
2006-07-31 12:20:00,33.77,33.8,33.77,33.78,9600.0,14.4247,14.4375,14.4247,14.4289,9600.0
2006-07-31 12:25:00,33.79,33.81,33.78,33.81,13300.0,14.4332,14.4418,14.4289,14.4418,13300.0
2006-07-31 12:30:00,33.81,33.81,33.78,33.8,18700.0,14.4418,14.4418,14.4289,14.4375,18700.0
2006-07-31 12:35:00,33.81,33.81,33.79,33.79,13600.0,14.4418,14.4418,14.4332,14.4332,13600.0
2006-07-31 12:40:00,33.79,33.81,33.78,33.79,25200.0,14.4332,14.4418,14.4289,14.4332,25200.0
2006-07-31 12:45:00,33.81,33.85,33.8,33.82,27600.0,14.4418,14.4588,14.4375,14.446,27600.0
2006-07-31 12:50:00,33.82,33.84,33.78,33.79,11200.0,14.446,14.4546,14.4289,14.4332,11200.0
2006-07-31 12:55:00,33.79,33.8,33.79,33.79,4700.0,14.4332,14.4375,14.4332,14.4332,4700.0
2006-07-31 13:00:00,33.8,33.83,33.79,33.81,30300.0,14.4375,14.4503,14.4332,14.4418,30300.0
2006-07-31 13:05:00,33.83,33.83,33.8,33.81,2300.0,14.4503,14.4503,14.4375,14.4418,2300.0
2006-07-31 13:10:00,33.79,33.8,33.78,33.79,5700.0,14.4332,14.4375,14.4289,14.4332,5700.0
2006-07-31 13:15:00,33.78,33.82,33.78,33.8,9600.0,14.4289,14.446,14.4289,14.4375,9600.0
2006-07-31 13:20:00,33.8,33.8,33.78,33.79,13400.0,14.4375,14.4375,14.4289,14.4332,13400.0
2006-07-31 13:25:00,33.78,33.79,33.77,33.77,11800.0,14.4289,14.4332,14.4247,14.4247,11800.0
2006-07-31 13:30:00,33.76,33.79,33.76,33.78,9300.0,14.4204,14.4332,14.4204,14.4289,9300.0
2006-07-31 13:35:00,33.78,33.78,33.75,33.75,12200.0,14.4289,14.4289,14.4161,14.4161,12200.0
2006-07-31 13:40:00,33.75,33.77,33.74,33.76,14300.0,14.4161,14.4247,14.4119,14.4204,14300.0
2006-07-31 13:45:00,33.76,33.77,33.75,33.75,14700.0,14.4204,14.4247,14.4161,14.4161,14700.0
2006-07-31 13:50:00,33.75,33.75,33.73,33.73,10600.0,14.4161,14.4161,14.4076,14.4076,10600.0
2006-07-31 13:55:00,33.74,33.76,33.73,33.74,9400.0,14.4119,14.4204,14.4076,14.4119,9400.0
2006-07-31 14:00:00,33.76,33.79,33.74,33.77,24900.0,14.4204,14.4332,14.4119,14.4247,24900.0
2006-07-31 14:05:00,33.77,33.81,33.77,33.8,15100.0,14.4247,14.4418,14.4247,14.4375,15100.0
2006-07-31 14:10:00,33.81,33.81,33.79,33.81,8400.0,14.4418,14.4418,14.4332,14.4418,8400.0
2006-07-31 14:15:00,33.8,33.82,33.79,33.8,7800.0,14.4375,14.446,14.4332,14.4375,7800.0
2006-07-31 14:20:00,33.8,33.83,33.8,33.83,8500.0,14.4375,14.4503,14.4375,14.4503,8500.0
2006-07-31 14:25:00,33.83,33.84,33.8,33.83,18400.0,14.4503,14.4546,14.4375,14.4503,18400.0
2006-07-31 14:30:00,33.82,33.82,33.8,33.8,16700.0,14.446,14.446,14.4375,14.4375,16700.0
2006-07-31 14:35:00,33.8,33.81,33.79,33.8,9400.0,14.4375,14.4418,14.4332,14.4375,9400.0
2006-07-31 14:40:00,33.8,33.81,33.79,33.8,10000.0,14.4375,14.4418,14.4332,14.4375,10000.0
2006-07-31 14:45:00,33.79,33.82,33.79,33.8,9600.0,14.4332,14.446,14.4332,14.4375,9600.0
2006-07-31 14:50:00,33.81,33.83,33.8,33.8,9800.0,14.4418,14.4503,14.4375,14.4375,9800.0
2006-07-31 14:55:00,33.8,33.83,33.8,33.82,13100.0,14.4375,14.4503,14.4375,14.446,13100.0
2006-07-31 15:00:00,33.82,33.85,33.81,33.85,25400.0,14.446,14.4588,14.4418,14.4588,25400.0
2006-07-31 15:05:00,33.85,33.86,33.83,33.86,45300.0,14.4588,14.4631,14.4503,14.4631,45300.0
2006-07-31 15:10:00,33.86,33.89,33.85,33.87,23600.0,14.4631,14.4759,14.4588,14.4674,23600.0
2006-07-31 15:15:00,33.87,33.89,33.87,33.88,16900.0,14.4674,14.4759,14.4674,14.4717,16900.0
2006-07-31 15:20:00,33.88,33.9,33.81,33.82,39600.0,14.4717,14.4802,14.4418,14.446,39600.0
2006-07-31 15:25:00,33.82,33.83,33.81,33.82,15200.0,14.446,14.4503,14.4418,14.446,15200.0
2006-07-31 15:30:00,33.83,33.84,33.81,33.82,22600.0,14.4503,14.4546,14.4418,14.446,22600.0
2006-07-31 15:35:00,33.81,33.87,33.81,33.85,32300.0,14.4418,14.4674,14.4418,14.4588,32300.0
2006-07-31 15:40:00,33.86,33.86,33.81,33.82,41900.0,14.4631,14.4631,14.4418,14.446,41900.0
2006-07-31 15:45:00,33.82,33.82,33.78,33.8,69900.0,14.446,14.446,14.4289,14.4375,69900.0
2006-07-31 15:50:00,33.79,33.85,33.78,33.83,54600.0,14.4332,14.4588,14.4289,14.4503,54600.0
2006-07-31 15:55:00,33.83,33.84,33.8,33.81,75700.0,14.4503,14.4546,14.4375,14.4418,75700.0
2006-08-01 09:30:00,33.8,33.98,33.8,33.8,55700.0,14.4375,14.5144,14.4375,14.4375,55700.0
2006-08-01 09:35:00,33.79,33.87,33.79,33.84,17100.0,14.4332,14.4674,14.4332,14.4546,17100.0
2006-08-01 09:40:00,33.83,33.84,33.76,33.77,26100.0,14.4503,14.4546,14.4204,14.4247,26100.0
2006-08-01 09:45:00,33.76,33.79,33.76,33.78,14500.0,14.4204,14.4332,14.4204,14.4289,14500.0
2006-08-01 09:50:00,33.78,33.81,33.77,33.77,16900.0,14.4289,14.4418,14.4247,14.4247,16900.0
2006-08-01 09:55:00,33.77,33.93,33.76,33.92,46200.0,14.4247,14.493,14.4204,14.4887,46200.0
2006-08-01 10:00:00,33.92,33.93,33.8,33.92,27600.0,14.4887,14.493,14.4375,14.4887,27600.0
2006-08-01 10:05:00,33.91,33.94,33.83,33.87,29700.0,14.4845,14.4973,14.4503,14.4674,29700.0
2006-08-01 10:10:00,33.88,33.94,33.88,33.94,25600.0,14.4717,14.4973,14.4717,14.4973,25600.0
2006-08-01 10:15:00,33.93,33.98,33.91,33.91,38200.0,14.493,14.5144,14.4845,14.4845,38200.0
2006-08-01 10:20:00,33.91,33.91,33.87,33.87,24200.0,14.4845,14.4845,14.4674,14.4674,24200.0
2006-08-01 10:25:00,33.87,33.9,33.87,33.89,19500.0,14.4674,14.4802,14.4674,14.4759,19500.0
2006-08-01 10:30:00,33.9,33.93,33.89,33.93,19400.0,14.4802,14.493,14.4759,14.493,19400.0
2006-08-01 10:35:00,33.92,33.94,33.89,33.89,21500.0,14.4887,14.4973,14.4759,14.4759,21500.0
2006-08-01 10:40:00,33.9,33.95,33.9,33.94,124200.0,14.4802,14.5016,14.4802,14.4973,124200.0
2006-08-01 10:45:00,33.93,33.95,33.92,33.95,88200.0,14.493,14.5016,14.4887,14.5016,88200.0
2006-08-01 10:50:00,33.94,33.95,33.92,33.94,35400.0,14.4973,14.5016,14.4887,14.4973,35400.0
2006-08-01 10:55:00,33.95,33.98,33.92,33.93,43000.0,14.5016,14.5144,14.4887,14.493,43000.0
2006-08-01 11:00:00,33.93,33.98,33.91,33.98,44100.0,14.493,14.5144,14.4845,14.5144,44100.0
2006-08-01 11:05:00,33.98,33.99,33.96,33.99,26800.0,14.5144,14.5186,14.5058,14.5186,26800.0
2006-08-01 11:10:00,33.98,34.02,33.98,34.02,55500.0,14.5144,14.5315,14.5144,14.5315,55500.0
2006-08-01 11:15:00,34.02,34.02,34.01,34.02,60300.0,14.5315,14.5315,14.5272,14.5315,60300.0
2006-08-01 11:20:00,34.02,34.05,34.01,34.04,67300.0,14.5315,14.5443,14.5272,14.54,67300.0
2006-08-01 11:25:00,34.04,34.09,34.03,34.09,46500.0,14.54,14.5614,14.5357,14.5614,46500.0
2006-08-01 11:30:00,34.09,34.12,34.08,34.12,32300.0,14.5614,14.5742,14.5571,14.5742,32300.0
2006-08-01 11:35:00,34.12,34.15,34.11,34.15,37800.0,14.5742,14.587,14.5699,14.587,37800.0
2006-08-01 11:40:00,34.15,34.15,34.12,34.14,22000.0,14.587,14.587,14.5742,14.5827,22000.0
2006-08-01 11:45:00,34.14,34.15,34.08,34.08,26100.0,14.5827,14.587,14.5571,14.5571,26100.0
2006-08-01 11:50:00,34.08,34.08,34.05,34.06,18800.0,14.5571,14.5571,14.5443,14.5485,18800.0
2006-08-01 11:55:00,34.06,34.09,34.05,34.05,22600.0,14.5485,14.5614,14.5443,14.5443,22600.0
2006-08-01 12:00:00,34.07,34.07,34.04,34.06,25700.0,14.5528,14.5528,14.54,14.5485,25700.0
2006-08-01 12:05:00,34.06,34.08,34.04,34.06,34600.0,14.5485,14.5571,14.54,14.5485,34600.0
2006-08-01 12:10:00,34.05,34.08,34.04,34.04,36100.0,14.5443,14.5571,14.54,14.54,36100.0
2006-08-01 12:15:00,34.05,34.09,34.04,34.07,7500.0,14.5443,14.5614,14.54,14.5528,7500.0
2006-08-01 12:20:00,34.07,34.08,34.04,34.07,6600.0,14.5528,14.5571,14.54,14.5528,6600.0
2006-08-01 12:25:00,34.08,34.1,34.05,34.05,14800.0,14.5571,14.5656,14.5443,14.5443,14800.0
2006-08-01 12:30:00,34.05,34.06,34.02,34.05,10500.0,14.5443,14.5485,14.5315,14.5443,10500.0
2006-08-01 12:35:00,34.05,34.08,34.02,34.06,19200.0,14.5443,14.5571,14.5315,14.5485,19200.0
2006-08-01 12:40:00,34.07,34.07,34.04,34.07,8800.0,14.5528,14.5528,14.54,14.5528,8800.0
2006-08-01 12:45:00,34.07,34.07,34.04,34.06,9200.0,14.5528,14.5528,14.54,14.5485,9200.0
2006-08-01 12:50:00,34.06,34.09,34.06,34.07,16500.0,14.5485,14.5614,14.5485,14.5528,16500.0
2006-08-01 12:55:00,34.09,34.13,34.06,34.13,10900.0,14.5614,14.5784,14.5485,14.5784,10900.0
2006-08-01 13:00:00,34.13,34.14,34.11,34.13,45800.0,14.5784,14.5827,14.5699,14.5784,45800.0
2006-08-01 13:05:00,34.13,34.15,34.1,34.11,31500.0,14.5784,14.587,14.5656,14.5699,31500.0
2006-08-01 13:10:00,34.13,34.14,34.12,34.12,17300.0,14.5784,14.5827,14.5742,14.5742,17300.0
2006-08-01 13:15:00,34.13,34.14,34.11,34.11,10300.0,14.5784,14.5827,14.5699,14.5699,10300.0
2006-08-01 13:20:00,34.12,34.13,34.1,34.13,12200.0,14.5742,14.5784,14.5656,14.5784,12200.0
2006-08-01 13:25:00,34.13,34.15,34.13,34.14,10200.0,14.5784,14.587,14.5784,14.5827,10200.0
2006-08-01 13:30:00,34.14,34.15,34.14,34.14,11000.0,14.5827,14.587,14.5827,14.5827,11000.0
2006-08-01 13:35:00,34.14,34.15,34.14,34.15,21000.0,14.5827,14.587,14.5827,14.587,21000.0
2006-08-01 13:40:00,34.15,34.15,34.11,34.14,42600.0,14.587,14.587,14.5699,14.5827,42600.0
2006-08-01 13:45:00,34.15,34.15,34.14,34.15,39200.0,14.587,14.587,14.5827,14.587,39200.0
2006-08-01 13:50:00,34.15,34.15,34.14,34.15,28300.0,14.587,14.587,14.5827,14.587,28300.0
2006-08-01 13:55:00,34.14,34.14,34.1,34.11,18700.0,14.5827,14.5827,14.5656,14.5699,18700.0
2006-08-01 14:00:00,34.11,34.14,34.1,34.11,20900.0,14.5699,14.5827,14.5656,14.5699,20900.0
2006-08-01 14:05:00,34.1,34.14,34.1,34.12,15600.0,14.5656,14.5827,14.5656,14.5742,15600.0
2006-08-01 14:10:00,34.12,34.14,34.09,34.12,27800.0,14.5742,14.5827,14.5614,14.5742,27800.0
2006-08-01 14:15:00,34.14,34.14,34.12,34.13,35700.0,14.5827,14.5827,14.5742,14.5784,35700.0
2006-08-01 14:20:00,34.14,34.14,34.13,34.13,19300.0,14.5827,14.5827,14.5784,14.5784,19300.0
2006-08-01 14:25:00,34.14,34.14,34.1,34.12,29200.0,14.5827,14.5827,14.5656,14.5742,29200.0
2006-08-01 14:30:00,34.12,34.15,34.12,34.14,54200.0,14.5742,14.587,14.5742,14.5827,54200.0
2006-08-01 14:35:00,34.15,34.15,34.11,34.11,20300.0,14.587,14.587,14.5699,14.5699,20300.0
2006-08-01 14:40:00,34.11,34.14,34.09,34.12,42700.0,14.5699,14.5827,14.5614,14.5742,42700.0
2006-08-01 14:45:00,34.13,34.14,34.12,34.12,41800.0,14.5784,14.5827,14.5742,14.5742,41800.0
2006-08-01 14:50:00,34.12,34.15,34.12,34.15,44800.0,14.5742,14.587,14.5742,14.587,44800.0
2006-08-01 14:55:00,34.15,34.15,34.09,34.09,36600.0,14.587,14.587,14.5614,14.5614,36600.0
2006-08-01 15:00:00,34.09,34.12,34.08,34.09,55300.0,14.5614,14.5742,14.5571,14.5614,55300.0
2006-08-01 15:05:00,34.08,34.09,34.03,34.05,71100.0,14.5571,14.5614,14.5357,14.5443,71100.0
2006-08-01 15:10:00,34.05,34.07,34.03,34.06,32800.0,14.5443,14.5528,14.5357,14.5485,32800.0
2006-08-01 15:15:00,34.06,34.08,34.01,34.07,68000.0,14.5485,14.5571,14.5272,14.5528,68000.0
2006-08-01 15:20:00,34.06,34.11,34.06,34.11,47800.0,14.5485,14.5699,14.5485,14.5699,47800.0
2006-08-01 15:25:00,34.1,34.13,34.06,34.12,60000.0,14.5656,14.5784,14.5485,14.5742,60000.0
2006-08-01 15:30:00,34.11,34.13,34.09,34.1,57500.0,14.5699,14.5784,14.5614,14.5656,57500.0
2006-08-01 15:35:00,34.1,34.12,34.07,34.09,66600.0,14.5656,14.5742,14.5528,14.5614,66600.0
2006-08-01 15:40:00,34.1,34.11,34.07,34.09,68600.0,14.5656,14.5699,14.5528,14.5614,68600.0
2006-08-01 15:45:00,34.09,34.14,34.09,34.11,77500.0,14.5614,14.5827,14.5614,14.5699,77500.0
2006-08-01 15:50:00,34.11,34.13,34.06,34.12,91500.0,14.5699,14.5784,14.5485,14.5742,91500.0
2006-08-01 15:55:00,34.12,34.14,34.11,34.12,109400.0,14.5742,14.5827,14.5699,14.5742,109400.0
2006-08-02 09:30:00,34.1,34.11,34.04,34.08,40600.0,14.5656,14.5699,14.54,14.5571,40600.0
2006-08-02 09:35:00,34.08,34.13,34.06,34.1,16200.0,14.5571,14.5784,14.5485,14.5656,16200.0
2006-08-02 09:40:00,34.1,34.11,34.01,34.01,37000.0,14.5656,14.5699,14.5272,14.5272,37000.0
2006-08-02 09:45:00,34.02,34.08,34.0,34.08,21300.0,14.5315,14.5571,14.5229,14.5571,21300.0
2006-08-02 09:50:00,34.08,34.12,34.07,34.11,21700.0,14.5571,14.5742,14.5528,14.5699,21700.0
2006-08-02 09:55:00,34.13,34.18,34.11,34.17,53700.0,14.5784,14.5998,14.5699,14.5955,53700.0
2006-08-02 10:00:00,34.16,34.18,34.14,34.16,20300.0,14.5913,14.5998,14.5827,14.5913,20300.0
2006-08-02 10:05:00,34.17,34.17,34.15,34.16,12300.0,14.5955,14.5955,14.587,14.5913,12300.0
2006-08-02 10:10:00,34.16,34.19,34.15,34.15,30200.0,14.5913,14.6041,14.587,14.587,30200.0
2006-08-02 10:15:00,34.15,34.17,34.11,34.15,18700.0,14.587,14.5955,14.5699,14.587,18700.0
2006-08-02 10:20:00,34.16,34.18,34.15,34.16,20800.0,14.5913,14.5998,14.587,14.5913,20800.0
2006-08-02 10:25:00,34.16,34.19,34.16,34.16,13300.0,14.5913,14.6041,14.5913,14.5913,13300.0
2006-08-02 10:30:00,34.16,34.17,34.15,34.15,19800.0,14.5913,14.5955,14.587,14.587,19800.0
2006-08-02 10:35:00,34.15,34.16,34.14,34.15,8300.0,14.587,14.5913,14.5827,14.587,8300.0
2006-08-02 10:40:00,34.15,34.18,34.13,34.13,24400.0,14.587,14.5998,14.5784,14.5784,24400.0
2006-08-02 10:45:00,34.12,34.14,34.1,34.14,12400.0,14.5742,14.5827,14.5656,14.5827,12400.0
2006-08-02 10:50:00,34.15,34.18,34.15,34.16,23500.0,14.587,14.5998,14.587,14.5913,23500.0
2006-08-02 10:55:00,34.17,34.17,34.12,34.12,27300.0,14.5955,14.5955,14.5742,14.5742,27300.0
2006-08-02 11:00:00,34.13,34.13,34.1,34.1,17700.0,14.5784,14.5784,14.5656,14.5656,17700.0
2006-08-02 11:05:00,34.11,34.12,34.09,34.09,45700.0,14.5699,14.5742,14.5614,14.5614,45700.0
2006-08-02 11:10:00,34.09,34.17,34.08,34.16,33600.0,14.5614,14.5955,14.5571,14.5913,33600.0
2006-08-02 11:15:00,34.15,34.19,34.12,34.14,25700.0,14.587,14.6041,14.5742,14.5827,25700.0
2006-08-02 11:20:00,34.12,34.16,34.11,34.12,23400.0,14.5742,14.5913,14.5699,14.5742,23400.0
2006-08-02 11:25:00,34.12,34.12,34.1,34.11,14400.0,14.5742,14.5742,14.5656,14.5699,14400.0
2006-08-02 11:30:00,34.1,34.19,34.1,34.18,21500.0,14.5656,14.6041,14.5656,14.5998,21500.0
2006-08-02 11:35:00,34.18,34.19,34.17,34.18,10200.0,14.5998,14.6041,14.5955,14.5998,10200.0
2006-08-02 11:40:00,34.19,34.2,34.17,34.19,15700.0,14.6041,14.6083,14.5955,14.6041,15700.0
2006-08-02 11:45:00,34.19,34.19,34.16,34.18,14800.0,14.6041,14.6041,14.5913,14.5998,14800.0
2006-08-02 11:50:00,34.18,34.2,34.16,34.18,17300.0,14.5998,14.6083,14.5913,14.5998,17300.0
2006-08-02 11:55:00,34.18,34.23,34.17,34.23,52200.0,14.5998,14.6212,14.5955,14.6212,52200.0
2006-08-02 12:00:00,34.23,34.24,34.2,34.23,17100.0,14.6212,14.6254,14.6083,14.6212,17100.0
2006-08-02 12:05:00,34.22,34.23,34.19,34.21,15600.0,14.6169,14.6212,14.6041,14.6126,15600.0
2006-08-02 12:10:00,34.2,34.21,34.19,34.2,17000.0,14.6083,14.6126,14.6041,14.6083,17000.0
2006-08-02 12:15:00,34.22,34.23,34.19,34.23,7800.0,14.6169,14.6212,14.6041,14.6212,7800.0
2006-08-02 12:20:00,34.22,34.26,34.21,34.23,48600.0,14.6169,14.634,14.6126,14.6212,48600.0
2006-08-02 12:25:00,34.23,34.24,34.2,34.23,20900.0,14.6212,14.6254,14.6083,14.6212,20900.0
2006-08-02 12:30:00,34.21,34.25,34.19,34.24,15400.0,14.6126,14.6297,14.6041,14.6254,15400.0
2006-08-02 12:35:00,34.22,34.24,34.22,34.24,17800.0,14.6169,14.6254,14.6169,14.6254,17800.0
2006-08-02 12:40:00,34.23,34.25,34.23,34.24,16100.0,14.6212,14.6297,14.6212,14.6254,16100.0
2006-08-02 12:45:00,34.24,34.25,34.23,34.24,10300.0,14.6254,14.6297,14.6212,14.6254,10300.0
2006-08-02 12:50:00,34.24,34.25,34.23,34.25,14000.0,14.6254,14.6297,14.6212,14.6297,14000.0
2006-08-02 12:55:00,34.26,34.27,34.24,34.27,12300.0,14.634,14.6382,14.6254,14.6382,12300.0
2006-08-02 13:00:00,34.25,34.27,34.25,34.26,12000.0,14.6297,14.6382,14.6297,14.634,12000.0
2006-08-02 13:05:00,34.26,34.27,34.25,34.25,6700.0,14.634,14.6382,14.6297,14.6297,6700.0
2006-08-02 13:10:00,34.25,34.26,34.25,34.25,7000.0,14.6297,14.634,14.6297,14.6297,7000.0
2006-08-02 13:15:00,34.25,34.26,34.25,34.26,8200.0,14.6297,14.634,14.6297,14.634,8200.0
2006-08-02 13:20:00,34.26,34.26,34.22,34.22,41700.0,14.634,14.634,14.6169,14.6169,41700.0
2006-08-02 13:25:00,34.24,34.26,34.22,34.24,23300.0,14.6254,14.634,14.6169,14.6254,23300.0
2006-08-02 13:30:00,34.24,34.25,34.22,34.23,11200.0,14.6254,14.6297,14.6169,14.6212,11200.0
2006-08-02 13:35:00,34.23,34.24,34.21,34.23,13600.0,14.6212,14.6254,14.6126,14.6212,13600.0
2006-08-02 13:40:00,34.23,34.23,34.21,34.23,15800.0,14.6212,14.6212,14.6126,14.6212,15800.0
2006-08-02 13:45:00,34.23,34.28,34.23,34.28,35500.0,14.6212,14.6425,14.6212,14.6425,35500.0
2006-08-02 13:50:00,34.28,34.3,34.27,34.27,55500.0,14.6425,14.6511,14.6382,14.6382,55500.0
2006-08-02 13:55:00,34.27,34.29,34.27,34.27,7800.0,14.6382,14.6468,14.6382,14.6382,7800.0
2006-08-02 14:00:00,34.27,34.28,34.26,34.27,14000.0,14.6382,14.6425,14.634,14.6382,14000.0
2006-08-02 14:05:00,34.26,34.3,34.26,34.3,28800.0,14.634,14.6511,14.634,14.6511,28800.0
2006-08-02 14:10:00,34.29,34.3,34.28,34.28,12400.0,14.6468,14.6511,14.6425,14.6425,12400.0
2006-08-02 14:15:00,34.29,34.32,34.29,34.29,35500.0,14.6468,14.6596,14.6468,14.6468,35500.0
2006-08-02 14:20:00,34.3,34.3,34.28,34.28,12600.0,14.6511,14.6511,14.6425,14.6425,12600.0
2006-08-02 14:25:00,34.28,34.29,34.25,34.26,58100.0,14.6425,14.6468,14.6297,14.634,58100.0
2006-08-02 14:30:00,34.27,34.27,34.24,34.25,18400.0,14.6382,14.6382,14.6254,14.6297,18400.0
2006-08-02 14:35:00,34.25,34.25,34.24,34.24,27600.0,14.6297,14.6297,14.6254,14.6254,27600.0
2006-08-02 14:40:00,34.25,34.25,34.22,34.22,19300.0,14.6297,14.6297,14.6169,14.6169,19300.0
2006-08-02 14:45:00,34.22,34.22,34.2,34.2,18300.0,14.6169,14.6169,14.6083,14.6083,18300.0
2006-08-02 14:50:00,34.2,34.21,34.2,34.2,12600.0,14.6083,14.6126,14.6083,14.6083,12600.0
2006-08-02 14:55:00,34.21,34.22,34.2,34.2,17300.0,14.6126,14.6169,14.6083,14.6083,17300.0
2006-08-02 15:00:00,34.2,34.21,34.19,34.19,22500.0,14.6083,14.6126,14.6041,14.6041,22500.0
2006-08-02 15:05:00,34.19,34.2,34.19,34.19,13900.0,14.6041,14.6083,14.6041,14.6041,13900.0
2006-08-02 15:10:00,34.2,34.2,34.14,34.16,33000.0,14.6083,14.6083,14.5827,14.5913,33000.0
2006-08-02 15:15:00,34.15,34.16,34.13,34.16,38500.0,14.587,14.5913,14.5784,14.5913,38500.0
2006-08-02 15:20:00,34.15,34.16,34.15,34.16,28200.0,14.587,14.5913,14.587,14.5913,28200.0
2006-08-02 15:25:00,34.16,34.16,34.15,34.15,13500.0,14.5913,14.5913,14.587,14.587,13500.0
2006-08-02 15:30:00,34.15,34.18,34.15,34.17,48300.0,14.587,14.5998,14.587,14.5955,48300.0
2006-08-02 15:35:00,34.17,34.18,34.16,34.18,35800.0,14.5955,14.5998,14.5913,14.5998,35800.0
2006-08-02 15:40:00,34.17,34.23,34.17,34.21,93500.0,14.5955,14.6212,14.5955,14.6126,93500.0
2006-08-02 15:45:00,34.21,34.22,34.19,34.21,45000.0,14.6126,14.6169,14.6041,14.6126,45000.0
2006-08-02 15:50:00,34.21,34.21,34.16,34.17,37300.0,14.6126,14.6126,14.5913,14.5955,37300.0
2006-08-02 15:55:00,34.17,34.2,34.17,34.19,88700.0,14.5955,14.6083,14.5955,14.6041,88700.0
2006-08-03 09:30:00,33.8,34.03,33.75,34.03,80100.0,14.6051,14.7045,14.5835,14.7045,80100.0
2006-08-03 09:35:00,34.03,34.08,33.88,33.92,67700.0,14.7045,14.7261,14.6397,14.657,67700.0
2006-08-03 09:40:00,33.92,33.97,33.89,33.92,47000.0,14.657,14.6786,14.644,14.657,47000.0
2006-08-03 09:45:00,33.92,33.94,33.87,33.91,39400.0,14.657,14.6656,14.6354,14.6527,39400.0
2006-08-03 09:50:00,33.89,33.92,33.85,33.89,21400.0,14.644,14.657,14.6267,14.644,21400.0
2006-08-03 09:55:00,33.88,33.92,33.88,33.9,12200.0,14.6397,14.657,14.6397,14.6483,12200.0
2006-08-03 10:00:00,33.91,33.93,33.85,33.86,19600.0,14.6527,14.6613,14.6267,14.6311,19600.0
2006-08-03 10:05:00,33.87,33.88,33.8,33.81,26000.0,14.6354,14.6397,14.6051,14.6095,26000.0
2006-08-03 10:10:00,33.82,33.84,33.8,33.84,17500.0,14.6138,14.6224,14.6051,14.6224,17500.0
2006-08-03 10:15:00,33.84,33.85,33.8,33.85,21700.0,14.6224,14.6267,14.6051,14.6267,21700.0
2006-08-03 10:20:00,33.83,33.84,33.79,33.8,21400.0,14.6181,14.6224,14.6008,14.6051,21400.0
2006-08-03 10:25:00,33.81,33.81,33.75,33.77,25900.0,14.6095,14.6095,14.5835,14.5922,25900.0
2006-08-03 10:30:00,33.77,33.77,33.74,33.75,14000.0,14.5922,14.5922,14.5792,14.5835,14000.0
2006-08-03 10:35:00,33.76,33.8,33.76,33.79,16200.0,14.5879,14.6051,14.5879,14.6008,16200.0
2006-08-03 10:40:00,33.79,33.83,33.79,33.8,30000.0,14.6008,14.6181,14.6008,14.6051,30000.0
2006-08-03 10:45:00,33.8,33.8,33.77,33.77,10300.0,14.6051,14.6051,14.5922,14.5922,10300.0
2006-08-03 10:50:00,33.77,33.82,33.77,33.81,20800.0,14.5922,14.6138,14.5922,14.6095,20800.0
2006-08-03 10:55:00,33.82,33.83,33.8,33.83,21700.0,14.6138,14.6181,14.6051,14.6181,21700.0
2006-08-03 11:00:00,33.82,33.85,33.81,33.83,36300.0,14.6138,14.6267,14.6095,14.6181,36300.0
2006-08-03 11:05:00,33.83,33.84,33.81,33.83,31000.0,14.6181,14.6224,14.6095,14.6181,31000.0
2006-08-03 11:10:00,33.82,33.85,33.82,33.84,14000.0,14.6138,14.6267,14.6138,14.6224,14000.0
2006-08-03 11:15:00,33.84,33.84,33.79,33.79,11500.0,14.6224,14.6224,14.6008,14.6008,11500.0
2006-08-03 11:20:00,33.78,33.82,33.78,33.78,13200.0,14.5965,14.6138,14.5965,14.5965,13200.0
2006-08-03 11:25:00,33.78,33.78,33.77,33.77,18600.0,14.5965,14.5965,14.5922,14.5922,18600.0
2006-08-03 11:30:00,33.78,33.78,33.72,33.73,23100.0,14.5965,14.5965,14.5706,14.5749,23100.0
2006-08-03 11:35:00,33.74,33.74,33.71,33.71,18500.0,14.5792,14.5792,14.5662,14.5662,18500.0
2006-08-03 11:40:00,33.71,33.72,33.7,33.71,14400.0,14.5662,14.5706,14.5619,14.5662,14400.0
2006-08-03 11:45:00,33.7,33.72,33.68,33.7,23600.0,14.5619,14.5706,14.5533,14.5619,23600.0
2006-08-03 11:50:00,33.69,33.7,33.65,33.65,10800.0,14.5576,14.5619,14.5403,14.5403,10800.0
2006-08-03 11:55:00,33.65,33.66,33.62,33.63,9800.0,14.5403,14.5446,14.5274,14.5317,9800.0
2006-08-03 12:00:00,33.64,33.66,33.63,33.65,18600.0,14.536,14.5446,14.5317,14.5403,18600.0
2006-08-03 12:05:00,33.65,33.72,33.65,33.72,15100.0,14.5403,14.5706,14.5403,14.5706,15100.0
2006-08-03 12:10:00,33.7,33.7,33.67,33.68,16700.0,14.5619,14.5619,14.549,14.5533,16700.0
2006-08-03 12:15:00,33.68,33.7,33.68,33.69,7400.0,14.5533,14.5619,14.5533,14.5576,7400.0
2006-08-03 12:20:00,33.68,33.71,33.68,33.69,19000.0,14.5533,14.5662,14.5533,14.5576,19000.0
2006-08-03 12:25:00,33.7,33.73,33.7,33.73,6600.0,14.5619,14.5749,14.5619,14.5749,6600.0
2006-08-03 12:30:00,33.72,33.73,33.69,33.7,22200.0,14.5706,14.5749,14.5576,14.5619,22200.0
2006-08-03 12:35:00,33.7,33.72,33.67,33.68,10900.0,14.5619,14.5706,14.549,14.5533,10900.0
2006-08-03 12:40:00,33.68,33.69,33.66,33.67,18400.0,14.5533,14.5576,14.5446,14.549,18400.0
2006-08-03 12:45:00,33.66,33.67,33.66,33.66,9600.0,14.5446,14.549,14.5446,14.5446,9600.0
2006-08-03 12:50:00,33.66,33.68,33.66,33.67,24300.0,14.5446,14.5533,14.5446,14.549,24300.0
2006-08-03 12:55:00,33.68,33.68,33.64,33.65,16300.0,14.5533,14.5533,14.536,14.5403,16300.0
2006-08-03 13:00:00,33.65,33.69,33.65,33.69,44100.0,14.5403,14.5576,14.5403,14.5576,44100.0
2006-08-03 13:05:00,33.69,33.7,33.64,33.65,37900.0,14.5576,14.5619,14.536,14.5403,37900.0
2006-08-03 13:10:00,33.66,33.66,33.59,33.62,62600.0,14.5446,14.5446,14.5144,14.5274,62600.0
2006-08-03 13:15:00,33.61,33.65,33.6,33.62,20700.0,14.523,14.5403,14.5187,14.5274,20700.0
2006-08-03 13:20:00,33.62,33.64,33.6,33.6,39600.0,14.5274,14.536,14.5187,14.5187,39600.0
2006-08-03 13:25:00,33.6,33.6,33.57,33.58,21400.0,14.5187,14.5187,14.5058,14.5101,21400.0
2006-08-03 13:30:00,33.6,33.61,33.54,33.55,28200.0,14.5187,14.523,14.4928,14.4971,28200.0
2006-08-03 13:35:00,33.54,33.55,33.52,33.53,9700.0,14.4928,14.4971,14.4841,14.4885,9700.0
2006-08-03 13:40:00,33.54,33.56,33.53,33.54,16100.0,14.4928,14.5014,14.4885,14.4928,16100.0
2006-08-03 13:45:00,33.56,33.56,33.54,33.55,18600.0,14.5014,14.5014,14.4928,14.4971,18600.0
2006-08-03 13:50:00,33.54,33.56,33.54,33.55,46900.0,14.4928,14.5014,14.4928,14.4971,46900.0
2006-08-03 13:55:00,33.56,33.56,33.52,33.53,18300.0,14.5014,14.5014,14.4841,14.4885,18300.0
2006-08-03 14:00:00,33.53,33.53,33.5,33.51,18100.0,14.4885,14.4885,14.4755,14.4798,18100.0
2006-08-03 14:05:00,33.52,33.52,33.48,33.49,30400.0,14.4841,14.4841,14.4669,14.4712,30400.0
2006-08-03 14:10:00,33.48,33.48,33.46,33.47,26000.0,14.4669,14.4669,14.4582,14.4625,26000.0
2006-08-03 14:15:00,33.46,33.48,33.42,33.42,61800.0,14.4582,14.4669,14.4409,14.4409,61800.0
2006-08-03 14:20:00,33.43,33.47,33.39,33.43,41400.0,14.4453,14.4625,14.428,14.4453,41400.0
2006-08-03 14:25:00,33.42,33.43,33.4,33.41,17500.0,14.4409,14.4453,14.4323,14.4366,17500.0
2006-08-03 14:30:00,33.4,33.41,33.39,33.39,24200.0,14.4323,14.4366,14.428,14.428,24200.0
2006-08-03 14:35:00,33.39,33.4,33.37,33.37,30700.0,14.428,14.4323,14.4193,14.4193,30700.0
2006-08-03 14:40:00,33.38,33.39,33.35,33.35,37300.0,14.4237,14.428,14.4107,14.4107,37300.0
2006-08-03 14:45:00,33.35,33.36,33.32,33.32,38000.0,14.4107,14.415,14.3977,14.3977,38000.0
2006-08-03 14:50:00,33.33,33.38,33.31,33.37,52100.0,14.402,14.4237,14.3934,14.4193,52100.0
2006-08-03 14:55:00,33.38,33.39,33.36,33.37,23000.0,14.4237,14.428,14.415,14.4193,23000.0
2006-08-03 15:00:00,33.37,33.38,33.35,33.36,32400.0,14.4193,14.4237,14.4107,14.415,32400.0
2006-08-03 15:05:00,33.37,33.37,33.34,33.35,37800.0,14.4193,14.4193,14.4064,14.4107,37800.0
2006-08-03 15:10:00,33.35,33.39,33.34,33.39,32700.0,14.4107,14.428,14.4064,14.428,32700.0
2006-08-03 15:15:00,33.39,33.39,33.37,33.39,19200.0,14.428,14.428,14.4193,14.428,19200.0
2006-08-03 15:20:00,33.38,33.41,33.37,33.39,44700.0,14.4237,14.4366,14.4193,14.428,44700.0
2006-08-03 15:25:00,33.38,33.41,33.37,33.4,35600.0,14.4237,14.4366,14.4193,14.4323,35600.0
2006-08-03 15:30:00,33.39,33.41,33.36,33.36,55800.0,14.428,14.4366,14.415,14.415,55800.0
2006-08-03 15:35:00,33.37,33.37,33.31,33.35,71900.0,14.4193,14.4193,14.3934,14.4107,71900.0
2006-08-03 15:40:00,33.34,33.37,33.34,33.36,46300.0,14.4064,14.4193,14.4064,14.415,46300.0
2006-08-03 15:45:00,33.36,33.38,33.35,33.36,77300.0,14.415,14.4237,14.4107,14.415,77300.0
2006-08-03 15:50:00,33.36,33.4,33.35,33.39,80200.0,14.415,14.4323,14.4107,14.428,80200.0
2006-08-03 15:55:00,33.4,33.42,33.39,33.42,78700.0,14.4323,14.4409,14.428,14.4409,78700.0
2006-08-04 09:30:00,33.62,33.64,33.5,33.57,102700.0,14.5274,14.536,14.4755,14.5058,102700.0
2006-08-04 09:35:00,33.6,33.63,33.55,33.6,34600.0,14.5187,14.5317,14.4971,14.5187,34600.0
2006-08-04 09:40:00,33.6,33.74,33.59,33.69,64100.0,14.5187,14.5792,14.5144,14.5576,64100.0
2006-08-04 09:45:00,33.71,33.71,33.58,33.65,30700.0,14.5662,14.5662,14.5101,14.5403,30700.0
2006-08-04 09:50:00,33.65,33.74,33.61,33.65,43000.0,14.5403,14.5792,14.523,14.5403,43000.0
2006-08-04 09:55:00,33.64,33.65,33.59,33.59,52300.0,14.536,14.5403,14.5144,14.5144,52300.0
2006-08-04 10:00:00,33.59,33.64,33.58,33.64,72700.0,14.5144,14.536,14.5101,14.536,72700.0
2006-08-04 10:05:00,33.64,33.64,33.58,33.61,88700.0,14.536,14.536,14.5101,14.523,88700.0
2006-08-04 10:10:00,33.62,33.62,33.59,33.61,27100.0,14.5274,14.5274,14.5144,14.523,27100.0
2006-08-04 10:15:00,33.61,33.62,33.58,33.62,33900.0,14.523,14.5274,14.5101,14.5274,33900.0
2006-08-04 10:20:00,33.62,33.64,33.59,33.62,38100.0,14.5274,14.536,14.5144,14.5274,38100.0
2006-08-04 10:25:00,33.63,33.64,33.6,33.62,28600.0,14.5317,14.536,14.5187,14.5274,28600.0
2006-08-04 10:30:00,33.62,33.63,33.6,33.61,39500.0,14.5274,14.5317,14.5187,14.523,39500.0
2006-08-04 10:35:00,33.61,33.63,33.6,33.61,17900.0,14.523,14.5317,14.5187,14.523,17900.0
2006-08-04 10:40:00,33.6,33.63,33.59,33.63,59500.0,14.5187,14.5317,14.5144,14.5317,59500.0
2006-08-04 10:45:00,33.63,33.64,33.62,33.64,52800.0,14.5317,14.536,14.5274,14.536,52800.0
2006-08-04 10:50:00,33.63,33.64,33.61,33.63,87900.0,14.5317,14.536,14.523,14.5317,87900.0
2006-08-04 10:55:00,33.63,33.64,33.62,33.63,25600.0,14.5317,14.536,14.5274,14.5317,25600.0
2006-08-04 11:00:00,33.62,33.63,33.6,33.6,30300.0,14.5274,14.5317,14.5187,14.5187,30300.0
2006-08-04 11:05:00,33.6,33.62,33.59,33.59,19500.0,14.5187,14.5274,14.5144,14.5144,19500.0
2006-08-04 11:10:00,33.6,33.6,33.58,33.59,29500.0,14.5187,14.5187,14.5101,14.5144,29500.0
2006-08-04 11:15:00,33.6,33.62,33.59,33.62,26400.0,14.5187,14.5274,14.5144,14.5274,26400.0
2006-08-04 11:20:00,33.6,33.63,33.6,33.63,28900.0,14.5187,14.5317,14.5187,14.5317,28900.0
2006-08-04 11:25:00,33.63,33.65,33.63,33.64,13400.0,14.5317,14.5403,14.5317,14.536,13400.0
2006-08-04 11:30:00,33.64,33.65,33.62,33.63,26700.0,14.536,14.5403,14.5274,14.5317,26700.0
2006-08-04 11:35:00,33.63,33.64,33.62,33.62,27000.0,14.5317,14.536,14.5274,14.5274,27000.0
2006-08-04 11:40:00,33.62,33.63,33.59,33.59,64800.0,14.5274,14.5317,14.5144,14.5144,64800.0
2006-08-04 11:45:00,33.6,33.6,33.58,33.59,15000.0,14.5187,14.5187,14.5101,14.5144,15000.0
2006-08-04 11:50:00,33.59,33.59,33.53,33.54,27300.0,14.5144,14.5144,14.4885,14.4928,27300.0
2006-08-04 11:55:00,33.53,33.54,33.5,33.5,20200.0,14.4885,14.4928,14.4755,14.4755,20200.0
2006-08-04 12:00:00,33.5,33.56,33.48,33.56,28800.0,14.4755,14.5014,14.4669,14.5014,28800.0
2006-08-04 12:05:00,33.56,33.59,33.56,33.57,14000.0,14.5014,14.5144,14.5014,14.5058,14000.0
2006-08-04 12:10:00,33.59,33.6,33.52,33.52,24600.0,14.5144,14.5187,14.4841,14.4841,24600.0
2006-08-04 12:15:00,33.54,33.54,33.47,33.5,22900.0,14.4928,14.4928,14.4625,14.4755,22900.0
2006-08-04 12:20:00,33.51,33.54,33.5,33.5,25900.0,14.4798,14.4928,14.4755,14.4755,25900.0
2006-08-04 12:25:00,33.5,33.54,33.49,33.54,41500.0,14.4755,14.4928,14.4712,14.4928,41500.0
2006-08-04 12:30:00,33.54,33.55,33.54,33.55,41200.0,14.4928,14.4971,14.4928,14.4971,41200.0
2006-08-04 12:35:00,33.55,33.56,33.54,33.55,15900.0,14.4971,14.5014,14.4928,14.4971,15900.0
2006-08-04 12:40:00,33.55,33.57,33.55,33.56,18700.0,14.4971,14.5058,14.4971,14.5014,18700.0
2006-08-04 12:45:00,33.57,33.6,33.57,33.58,22600.0,14.5058,14.5187,14.5058,14.5101,22600.0
2006-08-04 12:50:00,33.58,33.6,33.58,33.58,17300.0,14.5101,14.5187,14.5101,14.5101,17300.0
2006-08-04 12:55:00,33.57,33.57,33.54,33.56,15900.0,14.5058,14.5058,14.4928,14.5014,15900.0
2006-08-04 13:00:00,33.56,33.57,33.56,33.57,18000.0,14.5014,14.5058,14.5014,14.5058,18000.0
2006-08-04 13:05:00,33.57,33.58,33.56,33.58,9100.0,14.5058,14.5101,14.5014,14.5101,9100.0
2006-08-04 13:10:00,33.58,33.58,33.47,33.49,27800.0,14.5101,14.5101,14.4625,14.4712,27800.0
2006-08-04 13:15:00,33.49,33.5,33.46,33.48,16400.0,14.4712,14.4755,14.4582,14.4669,16400.0
2006-08-04 13:20:00,33.48,33.49,33.45,33.46,17600.0,14.4669,14.4712,14.4539,14.4582,17600.0
2006-08-04 13:25:00,33.46,33.49,33.46,33.48,17500.0,14.4582,14.4712,14.4582,14.4669,17500.0
2006-08-04 13:30:00,33.48,33.49,33.44,33.45,43100.0,14.4669,14.4712,14.4496,14.4539,43100.0
2006-08-04 13:35:00,33.45,33.48,33.44,33.46,26400.0,14.4539,14.4669,14.4496,14.4582,26400.0
2006-08-04 13:40:00,33.46,33.55,33.45,33.53,36900.0,14.4582,14.4971,14.4539,14.4885,36900.0
2006-08-04 13:45:00,33.54,33.57,33.53,33.56,17100.0,14.4928,14.5058,14.4885,14.5014,17100.0
2006-08-04 13:50:00,33.56,33.57,33.55,33.55,14300.0,14.5014,14.5058,14.4971,14.4971,14300.0
2006-08-04 13:55:00,33.55,33.55,33.52,33.55,16000.0,14.4971,14.4971,14.4841,14.4971,16000.0
2006-08-04 14:00:00,33.54,33.6,33.53,33.6,24100.0,14.4928,14.5187,14.4885,14.5187,24100.0
2006-08-04 14:05:00,33.6,33.6,33.59,33.6,18100.0,14.5187,14.5187,14.5144,14.5187,18100.0
2006-08-04 14:10:00,33.6,33.62,33.58,33.58,27800.0,14.5187,14.5274,14.5101,14.5101,27800.0
2006-08-04 14:15:00,33.58,33.59,33.57,33.59,22300.0,14.5101,14.5144,14.5058,14.5144,22300.0
2006-08-04 14:20:00,33.59,33.62,33.56,33.57,62300.0,14.5144,14.5274,14.5014,14.5058,62300.0
2006-08-04 14:25:00,33.57,33.62,33.57,33.58,23800.0,14.5058,14.5274,14.5058,14.5101,23800.0
2006-08-04 14:30:00,33.58,33.61,33.57,33.6,12200.0,14.5101,14.523,14.5058,14.5187,12200.0
2006-08-04 14:35:00,33.6,33.61,33.58,33.61,12200.0,14.5187,14.523,14.5101,14.523,12200.0
2006-08-04 14:40:00,33.61,33.64,33.6,33.62,37100.0,14.523,14.536,14.5187,14.5274,37100.0
2006-08-04 14:45:00,33.62,33.64,33.61,33.64,24100.0,14.5274,14.536,14.523,14.536,24100.0
2006-08-04 14:50:00,33.63,33.68,33.62,33.68,36700.0,14.5317,14.5533,14.5274,14.5533,36700.0
2006-08-04 14:55:00,33.68,33.68,33.65,33.68,27000.0,14.5533,14.5533,14.5403,14.5533,27000.0
2006-08-04 15:00:00,33.68,33.7,33.67,33.67,23500.0,14.5533,14.5619,14.549,14.549,23500.0
2006-08-04 15:05:00,33.67,33.7,33.66,33.7,36300.0,14.549,14.5619,14.5446,14.5619,36300.0
2006-08-04 15:10:00,33.7,33.75,33.69,33.74,41100.0,14.5619,14.5835,14.5576,14.5792,41100.0
2006-08-04 15:15:00,33.74,33.75,33.72,33.73,33500.0,14.5792,14.5835,14.5706,14.5749,33500.0
2006-08-04 15:20:00,33.73,33.75,33.69,33.75,32300.0,14.5749,14.5835,14.5576,14.5835,32300.0
2006-08-04 15:25:00,33.76,33.77,33.72,33.75,50400.0,14.5879,14.5922,14.5706,14.5835,50400.0
2006-08-04 15:30:00,33.74,33.77,33.74,33.75,31100.0,14.5792,14.5922,14.5792,14.5835,31100.0
2006-08-04 15:35:00,33.75,33.77,33.73,33.77,44800.0,14.5835,14.5922,14.5749,14.5922,44800.0
2006-08-04 15:40:00,33.77,33.8,33.76,33.79,69500.0,14.5922,14.6051,14.5879,14.6008,69500.0
2006-08-04 15:45:00,33.79,33.8,33.74,33.76,59700.0,14.6008,14.6051,14.5792,14.5879,59700.0
2006-08-04 15:50:00,33.76,33.79,33.74,33.78,73800.0,14.5879,14.6008,14.5792,14.5965,73800.0
2006-08-04 15:55:00,33.78,33.78,33.74,33.74,87200.0,14.5965,14.5965,14.5792,14.5792,87200.0
2006-08-07 09:30:00,33.59,33.63,33.57,33.6,56600.0,14.5144,14.5317,14.5058,14.5187,56600.0
2006-08-07 09:35:00,33.6,33.72,33.59,33.68,17100.0,14.5187,14.5706,14.5144,14.5533,17100.0
2006-08-07 09:40:00,33.68,33.69,33.61,33.64,25900.0,14.5533,14.5576,14.523,14.536,25900.0
2006-08-07 09:45:00,33.65,33.67,33.6,33.66,52200.0,14.5403,14.549,14.5187,14.5446,52200.0
2006-08-07 09:50:00,33.66,33.72,33.65,33.7,62300.0,14.5446,14.5706,14.5403,14.5619,62300.0
2006-08-07 09:55:00,33.7,33.71,33.63,33.64,87800.0,14.5619,14.5662,14.5317,14.536,87800.0
2006-08-07 10:00:00,33.63,33.63,33.56,33.56,23900.0,14.5317,14.5317,14.5014,14.5014,23900.0
2006-08-07 10:05:00,33.56,33.65,33.55,33.61,39200.0,14.5014,14.5403,14.4971,14.523,39200.0
2006-08-07 10:10:00,33.6,33.6,33.57,33.57,22000.0,14.5187,14.5187,14.5058,14.5058,22000.0
2006-08-07 10:15:00,33.58,33.6,33.53,33.54,17700.0,14.5101,14.5187,14.4885,14.4928,17700.0
2006-08-07 10:20:00,33.55,33.61,33.54,33.59,14200.0,14.4971,14.523,14.4928,14.5144,14200.0
2006-08-07 10:25:00,33.61,33.61,33.56,33.58,62100.0,14.523,14.523,14.5014,14.5101,62100.0
2006-08-07 10:30:00,33.58,33.59,33.52,33.53,28400.0,14.5101,14.5144,14.4841,14.4885,28400.0
2006-08-07 10:35:00,33.53,33.56,33.53,33.55,14800.0,14.4885,14.5014,14.4885,14.4971,14800.0
2006-08-07 10:40:00,33.55,33.56,33.53,33.56,11600.0,14.4971,14.5014,14.4885,14.5014,11600.0
2006-08-07 10:45:00,33.56,33.56,33.55,33.56,15600.0,14.5014,14.5014,14.4971,14.5014,15600.0
2006-08-07 10:50:00,33.55,33.56,33.52,33.53,16200.0,14.4971,14.5014,14.4841,14.4885,16200.0
2006-08-07 10:55:00,33.52,33.54,33.5,33.5,5600.0,14.4841,14.4928,14.4755,14.4755,5600.0
2006-08-07 11:00:00,33.5,33.51,33.47,33.48,12800.0,14.4755,14.4798,14.4625,14.4669,12800.0
2006-08-07 11:05:00,33.47,33.47,33.43,33.44,32000.0,14.4625,14.4625,14.4453,14.4496,32000.0
2006-08-07 11:10:00,33.44,33.44,33.37,33.37,25500.0,14.4496,14.4496,14.4193,14.4193,25500.0
2006-08-07 11:15:00,33.37,33.39,33.36,33.36,20800.0,14.4193,14.428,14.415,14.415,20800.0
2006-08-07 11:20:00,33.36,33.37,33.36,33.37,11400.0,14.415,14.4193,14.415,14.4193,11400.0
2006-08-07 11:25:00,33.38,33.39,33.36,33.38,14300.0,14.4237,14.428,14.415,14.4237,14300.0
2006-08-07 11:30:00,33.38,33.4,33.37,33.4,28200.0,14.4237,14.4323,14.4193,14.4323,28200.0
2006-08-07 11:35:00,33.4,33.44,33.4,33.44,11800.0,14.4323,14.4496,14.4323,14.4496,11800.0
2006-08-07 11:40:00,33.45,33.45,33.42,33.42,10100.0,14.4539,14.4539,14.4409,14.4409,10100.0
2006-08-07 11:45:00,33.42,33.44,33.42,33.43,39400.0,14.4409,14.4496,14.4409,14.4453,39400.0
2006-08-07 11:50:00,33.43,33.46,33.42,33.43,22100.0,14.4453,14.4582,14.4409,14.4453,22100.0
2006-08-07 11:55:00,33.43,33.43,33.41,33.41,8700.0,14.4453,14.4453,14.4366,14.4366,8700.0
2006-08-07 12:00:00,33.42,33.42,33.38,33.38,16100.0,14.4409,14.4409,14.4237,14.4237,16100.0
2006-08-07 12:05:00,33.39,33.39,33.37,33.37,8700.0,14.428,14.428,14.4193,14.4193,8700.0
2006-08-07 12:10:00,33.37,33.39,33.35,33.37,24000.0,14.4193,14.428,14.4107,14.4193,24000.0
2006-08-07 12:15:00,33.38,33.38,33.37,33.37,4100.0,14.4237,14.4237,14.4193,14.4193,4100.0
2006-08-07 12:20:00,33.38,33.38,33.36,33.37,6300.0,14.4237,14.4237,14.415,14.4193,6300.0
2006-08-07 12:25:00,33.37,33.38,33.33,33.33,10300.0,14.4193,14.4237,14.402,14.402,10300.0
2006-08-07 12:30:00,33.33,33.38,33.33,33.35,15300.0,14.402,14.4237,14.402,14.4107,15300.0
2006-08-07 12:35:00,33.35,33.36,33.33,33.33,10100.0,14.4107,14.415,14.402,14.402,10100.0
2006-08-07 12:40:00,33.35,33.38,33.33,33.35,19200.0,14.4107,14.4237,14.402,14.4107,19200.0
2006-08-07 12:45:00,33.34,33.36,33.33,33.36,25200.0,14.4064,14.415,14.402,14.415,25200.0
2006-08-07 12:50:00,33.36,33.37,33.33,33.34,14300.0,14.415,14.4193,14.402,14.4064,14300.0
2006-08-07 12:55:00,33.35,33.35,33.33,33.33,6400.0,14.4107,14.4107,14.402,14.402,6400.0
2006-08-07 13:00:00,33.35,33.37,33.33,33.35,10000.0,14.4107,14.4193,14.402,14.4107,10000.0
2006-08-07 13:05:00,33.33,33.35,33.33,33.33,6800.0,14.402,14.4107,14.402,14.402,6800.0
2006-08-07 13:10:00,33.33,33.35,33.33,33.35,5200.0,14.402,14.4107,14.402,14.4107,5200.0
2006-08-07 13:15:00,33.36,33.36,33.34,33.34,5700.0,14.415,14.415,14.4064,14.4064,5700.0
2006-08-07 13:20:00,33.34,33.35,33.34,33.35,4600.0,14.4064,14.4107,14.4064,14.4107,4600.0
2006-08-07 13:25:00,33.34,33.36,33.32,33.35,22700.0,14.4064,14.415,14.3977,14.4107,22700.0
2006-08-07 13:30:00,33.36,33.36,33.33,33.33,5200.0,14.415,14.415,14.402,14.402,5200.0
2006-08-07 13:35:00,33.34,33.34,33.3,33.32,10500.0,14.4064,14.4064,14.3891,14.3977,10500.0
2006-08-07 13:40:00,33.32,33.32,33.29,33.3,10700.0,14.3977,14.3977,14.3848,14.3891,10700.0
2006-08-07 13:45:00,33.31,33.31,33.29,33.31,3600.0,14.3934,14.3934,14.3848,14.3934,3600.0
2006-08-07 13:50:00,33.31,33.31,33.29,33.29,7200.0,14.3934,14.3934,14.3848,14.3848,7200.0
2006-08-07 13:55:00,33.29,33.31,33.27,33.27,7000.0,14.3848,14.3934,14.3761,14.3761,7000.0
2006-08-07 14:00:00,33.27,33.27,33.24,33.26,19700.0,14.3761,14.3761,14.3632,14.3718,19700.0
2006-08-07 14:05:00,33.25,33.27,33.25,33.26,29700.0,14.3675,14.3761,14.3675,14.3718,29700.0
2006-08-07 14:10:00,33.27,33.27,33.25,33.26,15900.0,14.3761,14.3761,14.3675,14.3718,15900.0
2006-08-07 14:15:00,33.27,33.27,33.25,33.26,9300.0,14.3761,14.3761,14.3675,14.3718,9300.0
2006-08-07 14:20:00,33.27,33.27,33.26,33.26,9000.0,14.3761,14.3761,14.3718,14.3718,9000.0
2006-08-07 14:25:00,33.26,33.27,33.24,33.24,27500.0,14.3718,14.3761,14.3632,14.3632,27500.0
2006-08-07 14:30:00,33.24,33.25,33.23,33.24,16400.0,14.3632,14.3675,14.3588,14.3632,16400.0
2006-08-07 14:35:00,33.23,33.25,33.23,33.23,17600.0,14.3588,14.3675,14.3588,14.3588,17600.0
2006-08-07 14:40:00,33.23,33.23,33.22,33.22,15900.0,14.3588,14.3588,14.3545,14.3545,15900.0
2006-08-07 14:45:00,33.23,33.23,33.21,33.21,13700.0,14.3588,14.3588,14.3502,14.3502,13700.0
2006-08-07 14:50:00,33.21,33.22,33.2,33.2,8900.0,14.3502,14.3545,14.3459,14.3459,8900.0
2006-08-07 14:55:00,33.2,33.21,33.2,33.21,12800.0,14.3459,14.3502,14.3459,14.3502,12800.0
2006-08-07 15:00:00,33.2,33.21,33.18,33.18,23800.0,14.3459,14.3502,14.3372,14.3372,23800.0
2006-08-07 15:05:00,33.19,33.21,33.16,33.21,23000.0,14.3416,14.3502,14.3286,14.3502,23000.0
2006-08-07 15:10:00,33.2,33.22,33.2,33.21,12300.0,14.3459,14.3545,14.3459,14.3502,12300.0
2006-08-07 15:15:00,33.21,33.26,33.2,33.26,35400.0,14.3502,14.3718,14.3459,14.3718,35400.0
2006-08-07 15:20:00,33.26,33.27,33.25,33.25,28100.0,14.3718,14.3761,14.3675,14.3675,28100.0
2006-08-07 15:25:00,33.25,33.26,33.21,33.24,11400.0,14.3675,14.3718,14.3502,14.3632,11400.0
2006-08-07 15:30:00,33.22,33.24,33.22,33.24,12200.0,14.3545,14.3632,14.3545,14.3632,12200.0
2006-08-07 15:35:00,33.24,33.26,33.22,33.24,13300.0,14.3632,14.3718,14.3545,14.3632,13300.0
2006-08-07 15:40:00,33.22,33.23,33.18,33.19,34800.0,14.3545,14.3588,14.3372,14.3416,34800.0
2006-08-07 15:45:00,33.18,33.21,33.16,33.19,35300.0,14.3372,14.3502,14.3286,14.3416,35300.0
2006-08-07 15:50:00,33.2,33.22,33.18,33.2,25100.0,14.3459,14.3545,14.3372,14.3459,25100.0
2006-08-07 15:55:00,33.2,33.22,33.18,33.21,41600.0,14.3459,14.3545,14.3372,14.3502,41600.0
2006-08-08 09:30:00,33.28,33.33,33.25,33.31,37600.0,14.3804,14.402,14.3675,14.3934,37600.0
2006-08-08 09:35:00,33.3,33.4,33.3,33.4,23500.0,14.3891,14.4323,14.3891,14.4323,23500.0
2006-08-08 09:40:00,33.42,33.47,33.4,33.45,19300.0,14.4409,14.4625,14.4323,14.4539,19300.0
2006-08-08 09:45:00,33.46,33.47,33.37,33.4,25500.0,14.4582,14.4625,14.4193,14.4323,25500.0
2006-08-08 09:50:00,33.4,33.45,33.4,33.44,24700.0,14.4323,14.4539,14.4323,14.4496,24700.0
2006-08-08 09:55:00,33.44,33.45,33.42,33.42,10500.0,14.4496,14.4539,14.4409,14.4409,10500.0
2006-08-08 10:00:00,33.44,33.44,33.4,33.44,13100.0,14.4496,14.4496,14.4323,14.4496,13100.0
2006-08-08 10:05:00,33.44,33.46,33.41,33.46,21700.0,14.4496,14.4582,14.4366,14.4582,21700.0
2006-08-08 10:10:00,33.46,33.46,33.41,33.43,16800.0,14.4582,14.4582,14.4366,14.4453,16800.0
2006-08-08 10:15:00,33.43,33.43,33.41,33.41,12600.0,14.4453,14.4453,14.4366,14.4366,12600.0
2006-08-08 10:20:00,33.41,33.43,33.4,33.43,14400.0,14.4366,14.4453,14.4323,14.4453,14400.0
2006-08-08 10:25:00,33.43,33.43,33.4,33.42,11600.0,14.4453,14.4453,14.4323,14.4409,11600.0
2006-08-08 10:30:00,33.43,33.46,33.43,33.46,18000.0,14.4453,14.4582,14.4453,14.4582,18000.0
2006-08-08 10:35:00,33.45,33.47,33.44,33.47,22000.0,14.4539,14.4625,14.4496,14.4625,22000.0
2006-08-08 10:40:00,33.46,33.49,33.46,33.49,19900.0,14.4582,14.4712,14.4582,14.4712,19900.0
2006-08-08 10:45:00,33.48,33.49,33.47,33.48,21800.0,14.4669,14.4712,14.4625,14.4669,21800.0
2006-08-08 10:50:00,33.47,33.49,33.47,33.47,9600.0,14.4625,14.4712,14.4625,14.4625,9600.0
2006-08-08 10:55:00,33.47,33.49,33.47,33.48,10400.0,14.4625,14.4712,14.4625,14.4669,10400.0
2006-08-08 11:00:00,33.48,33.49,33.47,33.47,21400.0,14.4669,14.4712,14.4625,14.4625,21400.0
2006-08-08 11:05:00,33.47,33.49,33.46,33.49,11600.0,14.4625,14.4712,14.4582,14.4712,11600.0
2006-08-08 11:10:00,33.49,33.5,33.48,33.48,20900.0,14.4712,14.4755,14.4669,14.4669,20900.0
2006-08-08 11:15:00,33.49,33.5,33.48,33.49,10100.0,14.4712,14.4755,14.4669,14.4712,10100.0
2006-08-08 11:20:00,33.48,33.5,33.48,33.5,10100.0,14.4669,14.4755,14.4669,14.4755,10100.0
2006-08-08 11:25:00,33.49,33.52,33.49,33.49,22300.0,14.4712,14.4841,14.4712,14.4712,22300.0
2006-08-08 11:30:00,33.5,33.52,33.5,33.5,9700.0,14.4755,14.4841,14.4755,14.4755,9700.0
2006-08-08 11:35:00,33.5,33.53,33.5,33.52,13100.0,14.4755,14.4885,14.4755,14.4841,13100.0
2006-08-08 11:40:00,33.52,33.54,33.51,33.52,13500.0,14.4841,14.4928,14.4798,14.4841,13500.0
2006-08-08 11:45:00,33.52,33.55,33.52,33.53,9400.0,14.4841,14.4971,14.4841,14.4885,9400.0
2006-08-08 11:50:00,33.53,33.54,33.52,33.53,4700.0,14.4885,14.4928,14.4841,14.4885,4700.0
2006-08-08 11:55:00,33.53,33.53,33.51,33.51,9200.0,14.4885,14.4885,14.4798,14.4798,9200.0
2006-08-08 12:00:00,33.51,33.52,33.5,33.52,8900.0,14.4798,14.4841,14.4755,14.4841,8900.0
2006-08-08 12:05:00,33.52,33.53,33.51,33.52,14000.0,14.4841,14.4885,14.4798,14.4841,14000.0
2006-08-08 12:10:00,33.53,33.55,33.52,33.52,23900.0,14.4885,14.4971,14.4841,14.4841,23900.0
2006-08-08 12:15:00,33.53,33.54,33.52,33.53,10800.0,14.4885,14.4928,14.4841,14.4885,10800.0
2006-08-08 12:20:00,33.53,33.53,33.51,33.51,10300.0,14.4885,14.4885,14.4798,14.4798,10300.0
2006-08-08 12:25:00,33.51,33.51,33.47,33.48,12500.0,14.4798,14.4798,14.4625,14.4669,12500.0
2006-08-08 12:30:00,33.48,33.48,33.44,33.44,10200.0,14.4669,14.4669,14.4496,14.4496,10200.0
2006-08-08 12:35:00,33.44,33.45,33.43,33.43,10400.0,14.4496,14.4539,14.4453,14.4453,10400.0
2006-08-08 12:40:00,33.43,33.44,33.43,33.44,6900.0,14.4453,14.4496,14.4453,14.4496,6900.0
2006-08-08 12:45:00,33.44,33.45,33.43,33.45,10000.0,14.4496,14.4539,14.4453,14.4539,10000.0
2006-08-08 12:50:00,33.45,33.45,33.43,33.45,9200.0,14.4539,14.4539,14.4453,14.4539,9200.0
2006-08-08 12:55:00,33.44,33.46,33.44,33.46,6600.0,14.4496,14.4582,14.4496,14.4582,6600.0
2006-08-08 13:00:00,33.46,33.46,33.45,33.46,6200.0,14.4582,14.4582,14.4539,14.4582,6200.0
2006-08-08 13:05:00,33.46,33.46,33.43,33.45,16200.0,14.4582,14.4582,14.4453,14.4539,16200.0
2006-08-08 13:10:00,33.45,33.45,33.44,33.45,13800.0,14.4539,14.4539,14.4496,14.4539,13800.0
2006-08-08 13:15:00,33.45,33.46,33.44,33.44,13500.0,14.4539,14.4582,14.4496,14.4496,13500.0
2006-08-08 13:20:00,33.45,33.45,33.44,33.45,15500.0,14.4539,14.4539,14.4496,14.4539,15500.0
2006-08-08 13:25:00,33.44,33.45,33.42,33.42,26000.0,14.4496,14.4539,14.4409,14.4409,26000.0
2006-08-08 13:30:00,33.43,33.44,33.41,33.44,11400.0,14.4453,14.4496,14.4366,14.4496,11400.0
2006-08-08 13:35:00,33.44,33.44,33.42,33.43,14500.0,14.4496,14.4496,14.4409,14.4453,14500.0
2006-08-08 13:40:00,33.42,33.43,33.38,33.38,25900.0,14.4409,14.4453,14.4237,14.4237,25900.0
2006-08-08 13:45:00,33.38,33.44,33.38,33.44,22800.0,14.4237,14.4496,14.4237,14.4496,22800.0
2006-08-08 13:50:00,33.43,33.45,33.42,33.45,21000.0,14.4453,14.4539,14.4409,14.4539,21000.0
2006-08-08 13:55:00,33.45,33.46,33.43,33.43,15400.0,14.4539,14.4582,14.4453,14.4453,15400.0
2006-08-08 14:00:00,33.43,33.47,33.43,33.47,19500.0,14.4453,14.4625,14.4453,14.4625,19500.0
2006-08-08 14:05:00,33.47,33.52,33.46,33.52,19200.0,14.4625,14.4841,14.4582,14.4841,19200.0
2006-08-08 14:10:00,33.52,33.61,33.51,33.6,33400.0,14.4841,14.523,14.4798,14.5187,33400.0
2006-08-08 14:15:00,33.6,33.63,33.53,33.61,61500.0,14.5187,14.5317,14.4885,14.523,61500.0
2006-08-08 14:20:00,33.61,33.64,33.4,33.41,71600.0,14.523,14.536,14.4323,14.4366,71600.0
2006-08-08 14:25:00,33.41,33.49,33.36,33.47,49300.0,14.4366,14.4712,14.415,14.4625,49300.0
2006-08-08 14:30:00,33.48,33.53,33.47,33.49,41500.0,14.4669,14.4885,14.4625,14.4712,41500.0
2006-08-08 14:35:00,33.48,33.55,33.48,33.53,26300.0,14.4669,14.4971,14.4669,14.4885,26300.0
2006-08-08 14:40:00,33.53,33.66,33.53,33.58,37000.0,14.4885,14.5446,14.4885,14.5101,37000.0
2006-08-08 14:45:00,33.58,33.59,33.52,33.54,33900.0,14.5101,14.5144,14.4841,14.4928,33900.0
2006-08-08 14:50:00,33.54,33.58,33.52,33.53,28400.0,14.4928,14.5101,14.4841,14.4885,28400.0
2006-08-08 14:55:00,33.53,33.55,33.47,33.5,32600.0,14.4885,14.4971,14.4625,14.4755,32600.0
2006-08-08 15:00:00,33.51,33.53,33.46,33.51,21300.0,14.4798,14.4885,14.4582,14.4798,21300.0
2006-08-08 15:05:00,33.51,33.51,33.44,33.46,35000.0,14.4798,14.4798,14.4496,14.4582,35000.0
2006-08-08 15:10:00,33.45,33.48,33.44,33.47,30900.0,14.4539,14.4669,14.4496,14.4625,30900.0
2006-08-08 15:15:00,33.46,33.48,33.42,33.42,23900.0,14.4582,14.4669,14.4409,14.4409,23900.0
2006-08-08 15:20:00,33.42,33.46,33.4,33.46,16300.0,14.4409,14.4582,14.4323,14.4582,16300.0
2006-08-08 15:25:00,33.47,33.5,33.46,33.49,23000.0,14.4625,14.4755,14.4582,14.4712,23000.0
2006-08-08 15:30:00,33.48,33.51,33.45,33.51,38900.0,14.4669,14.4798,14.4539,14.4798,38900.0
2006-08-08 15:35:00,33.5,33.5,33.47,33.47,18300.0,14.4755,14.4755,14.4625,14.4625,18300.0
2006-08-08 15:40:00,33.47,33.52,33.46,33.51,24800.0,14.4625,14.4841,14.4582,14.4798,24800.0
2006-08-08 15:45:00,33.51,33.57,33.49,33.57,32500.0,14.4798,14.5058,14.4712,14.5058,32500.0
2006-08-08 15:50:00,33.57,33.57,33.5,33.5,44600.0,14.5058,14.5058,14.4755,14.4755,44600.0
2006-08-08 15:55:00,33.5,33.54,33.48,33.49,48500.0,14.4755,14.4928,14.4669,14.4712,48500.0
2006-08-09 09:35:00,33.8,33.81,33.56,33.6,53700.0,14.6051,14.6095,14.5014,14.5187,53700.0
2006-08-09 09:40:00,33.58,33.63,33.55,33.6,17400.0,14.5101,14.5317,14.4971,14.5187,17400.0
2006-08-09 09:45:00,33.59,33.65,33.59,33.64,6600.0,14.5144,14.5403,14.5144,14.536,6600.0
2006-08-09 09:50:00,33.64,33.68,33.6,33.66,10300.0,14.536,14.5533,14.5187,14.5446,10300.0
2006-08-09 09:55:00,33.64,33.67,33.62,33.63,18100.0,14.536,14.549,14.5274,14.5317,18100.0
2006-08-09 10:00:00,33.63,33.67,33.61,33.63,8800.0,14.5317,14.549,14.523,14.5317,8800.0
2006-08-09 10:05:00,33.64,33.66,33.6,33.61,34600.0,14.536,14.5446,14.5187,14.523,34600.0
2006-08-09 10:10:00,33.62,33.62,33.58,33.6,23600.0,14.5274,14.5274,14.5101,14.5187,23600.0
2006-08-09 10:15:00,33.61,33.61,33.56,33.6,20500.0,14.523,14.523,14.5014,14.5187,20500.0
2006-08-09 10:20:00,33.6,33.63,33.59,33.61,18100.0,14.5187,14.5317,14.5144,14.523,18100.0
2006-08-09 10:25:00,33.6,33.62,33.58,33.6,23200.0,14.5187,14.5274,14.5101,14.5187,23200.0
2006-08-09 10:30:00,33.62,33.62,33.58,33.58,18700.0,14.5274,14.5274,14.5101,14.5101,18700.0
2006-08-09 10:35:00,33.59,33.62,33.58,33.61,20800.0,14.5144,14.5274,14.5101,14.523,20800.0
2006-08-09 10:40:00,33.61,33.67,33.61,33.65,11400.0,14.523,14.549,14.523,14.5403,11400.0
2006-08-09 10:45:00,33.65,33.69,33.64,33.66,19200.0,14.5403,14.5576,14.536,14.5446,19200.0
2006-08-09 10:50:00,33.66,33.71,33.66,33.69,24600.0,14.5446,14.5662,14.5446,14.5576,24600.0
2006-08-09 10:55:00,33.67,33.67,33.59,33.59,17200.0,14.549,14.549,14.5144,14.5144,17200.0
2006-08-09 11:00:00,33.59,33.59,33.56,33.56,9600.0,14.5144,14.5144,14.5014,14.5014,9600.0
2006-08-09 11:05:00,33.56,33.58,33.55,33.58,7600.0,14.5014,14.5101,14.4971,14.5101,7600.0
2006-08-09 11:10:00,33.58,33.6,33.57,33.59,10200.0,14.5101,14.5187,14.5058,14.5144,10200.0
2006-08-09 11:15:00,33.6,33.63,33.58,33.58,18100.0,14.5187,14.5317,14.5101,14.5101,18100.0
2006-08-09 11:20:00,33.58,33.59,33.56,33.59,8400.0,14.5101,14.5144,14.5014,14.5144,8400.0
2006-08-09 11:25:00,33.59,33.59,33.56,33.59,6000.0,14.5144,14.5144,14.5014,14.5144,6000.0
2006-08-09 11:30:00,33.59,33.64,33.59,33.63,16000.0,14.5144,14.536,14.5144,14.5317,16000.0
2006-08-09 11:35:00,33.63,33.64,33.59,33.59,17800.0,14.5317,14.536,14.5144,14.5144,17800.0
2006-08-09 11:40:00,33.6,33.64,33.57,33.63,14200.0,14.5187,14.536,14.5058,14.5317,14200.0
2006-08-09 11:45:00,33.62,33.63,33.6,33.62,4000.0,14.5274,14.5317,14.5187,14.5274,4000.0
2006-08-09 11:50:00,33.61,33.63,33.58,33.59,8900.0,14.523,14.5317,14.5101,14.5144,8900.0
2006-08-09 11:55:00,33.59,33.6,33.55,33.55,12200.0,14.5144,14.5187,14.4971,14.4971,12200.0
2006-08-09 12:00:00,33.55,33.56,33.51,33.54,15100.0,14.4971,14.5014,14.4798,14.4928,15100.0
2006-08-09 12:05:00,33.54,33.54,33.5,33.5,12000.0,14.4928,14.4928,14.4755,14.4755,12000.0
2006-08-09 12:10:00,33.54,33.56,33.52,33.55,8100.0,14.4928,14.5014,14.4841,14.4971,8100.0
2006-08-09 12:15:00,33.55,33.57,33.54,33.57,6700.0,14.4971,14.5058,14.4928,14.5058,6700.0
2006-08-09 12:20:00,33.56,33.59,33.56,33.57,3700.0,14.5014,14.5144,14.5014,14.5058,3700.0
2006-08-09 12:25:00,33.58,33.6,33.57,33.57,3000.0,14.5101,14.5187,14.5058,14.5058,3000.0
2006-08-09 12:30:00,33.57,33.57,33.55,33.55,4800.0,14.5058,14.5058,14.4971,14.4971,4800.0
2006-08-09 12:35:00,33.55,33.56,33.55,33.55,4500.0,14.4971,14.5014,14.4971,14.4971,4500.0
2006-08-09 12:40:00,33.55,33.58,33.55,33.57,9000.0,14.4971,14.5101,14.4971,14.5058,9000.0
2006-08-09 12:45:00,33.57,33.57,33.53,33.55,12100.0,14.5058,14.5058,14.4885,14.4971,12100.0
2006-08-09 12:50:00,33.53,33.55,33.53,33.54,13800.0,14.4885,14.4971,14.4885,14.4928,13800.0
2006-08-09 12:55:00,33.55,33.56,33.53,33.56,6100.0,14.4971,14.5014,14.4885,14.5014,6100.0
2006-08-09 13:00:00,33.55,33.59,33.5,33.57,17700.0,14.4971,14.5144,14.4755,14.5058,17700.0
2006-08-09 13:05:00,33.57,33.59,33.57,33.59,6100.0,14.5058,14.5144,14.5058,14.5144,6100.0
2006-08-09 13:10:00,33.58,33.59,33.55,33.56,8400.0,14.5101,14.5144,14.4971,14.5014,8400.0
2006-08-09 13:15:00,33.55,33.56,33.51,33.53,10000.0,14.4971,14.5014,14.4798,14.4885,10000.0
2006-08-09 13:20:00,33.52,33.55,33.49,33.54,10400.0,14.4841,14.4971,14.4712,14.4928,10400.0
2006-08-09 13:25:00,33.52,33.54,33.52,33.52,5000.0,14.4841,14.4928,14.4841,14.4841,5000.0
2006-08-09 13:30:00,33.52,33.52,33.48,33.48,9400.0,14.4841,14.4841,14.4669,14.4669,9400.0
2006-08-09 13:35:00,33.48,33.5,33.48,33.49,8700.0,14.4669,14.4755,14.4669,14.4712,8700.0
2006-08-09 13:40:00,33.5,33.51,33.48,33.49,7700.0,14.4755,14.4798,14.4669,14.4712,7700.0
2006-08-09 13:45:00,33.49,33.5,33.47,33.48,8700.0,14.4712,14.4755,14.4625,14.4669,8700.0
2006-08-09 13:50:00,33.48,33.49,33.47,33.49,10300.0,14.4669,14.4712,14.4625,14.4712,10300.0
2006-08-09 13:55:00,33.49,33.52,33.47,33.5,19800.0,14.4712,14.4841,14.4625,14.4755,19800.0
2006-08-09 14:00:00,33.51,33.53,33.5,33.53,9800.0,14.4798,14.4885,14.4755,14.4885,9800.0
2006-08-09 14:05:00,33.54,33.58,33.53,33.55,15900.0,14.4928,14.5101,14.4885,14.4971,15900.0
2006-08-09 14:10:00,33.54,33.54,33.49,33.49,7500.0,14.4928,14.4928,14.4712,14.4712,7500.0
2006-08-09 14:15:00,33.49,33.54,33.49,33.52,10300.0,14.4712,14.4928,14.4712,14.4841,10300.0
2006-08-09 14:20:00,33.52,33.54,33.52,33.54,6300.0,14.4841,14.4928,14.4841,14.4928,6300.0
2006-08-09 14:25:00,33.54,33.54,33.52,33.52,6100.0,14.4928,14.4928,14.4841,14.4841,6100.0
2006-08-09 14:30:00,33.53,33.54,33.47,33.5,23800.0,14.4885,14.4928,14.4625,14.4755,23800.0
2006-08-09 14:35:00,33.5,33.54,33.5,33.53,8500.0,14.4755,14.4928,14.4755,14.4885,8500.0
2006-08-09 14:40:00,33.53,33.54,33.5,33.5,9300.0,14.4885,14.4928,14.4755,14.4755,9300.0
2006-08-09 14:45:00,33.48,33.5,33.46,33.48,29800.0,14.4669,14.4755,14.4582,14.4669,29800.0
2006-08-09 14:50:00,33.48,33.49,33.45,33.47,12700.0,14.4669,14.4712,14.4539,14.4625,12700.0
2006-08-09 14:55:00,33.47,33.49,33.44,33.44,29300.0,14.4625,14.4712,14.4496,14.4496,29300.0
2006-08-09 15:00:00,33.45,33.45,33.41,33.42,16300.0,14.4539,14.4539,14.4366,14.4409,16300.0
2006-08-09 15:05:00,33.43,33.47,33.43,33.46,28400.0,14.4453,14.4625,14.4453,14.4582,28400.0
2006-08-09 15:10:00,33.46,33.47,33.44,33.44,15300.0,14.4582,14.4625,14.4496,14.4496,15300.0
2006-08-09 15:15:00,33.45,33.46,33.43,33.46,15300.0,14.4539,14.4582,14.4453,14.4582,15300.0
2006-08-09 15:20:00,33.46,33.46,33.43,33.46,15100.0,14.4582,14.4582,14.4453,14.4582,15100.0
2006-08-09 15:25:00,33.45,33.48,33.45,33.47,19100.0,14.4539,14.4669,14.4539,14.4625,19100.0
2006-08-09 15:30:00,33.47,33.47,33.42,33.46,22500.0,14.4625,14.4625,14.4409,14.4582,22500.0
2006-08-09 15:35:00,33.45,33.46,33.4,33.4,25700.0,14.4539,14.4582,14.4323,14.4323,25700.0
2006-08-09 15:40:00,33.4,33.46,33.4,33.42,43500.0,14.4323,14.4582,14.4323,14.4409,43500.0
2006-08-09 15:45:00,33.41,33.41,33.37,33.39,24700.0,14.4366,14.4366,14.4193,14.428,24700.0
2006-08-09 15:50:00,33.39,33.39,33.31,33.33,34900.0,14.428,14.428,14.3934,14.402,34900.0
2006-08-09 15:55:00,33.33,33.36,33.31,33.35,58200.0,14.402,14.415,14.3934,14.4107,58200.0
2006-08-10 09:30:00,33.48,33.53,33.47,33.5,63200.0,14.4669,14.4885,14.4625,14.4755,63200.0
2006-08-10 09:35:00,33.5,33.5,33.46,33.47,19300.0,14.4755,14.4755,14.4582,14.4625,19300.0
2006-08-10 09:40:00,33.47,33.47,33.37,33.37,46000.0,14.4625,14.4625,14.4193,14.4193,46000.0
2006-08-10 09:45:00,33.37,33.43,33.37,33.42,55700.0,14.4193,14.4453,14.4193,14.4409,55700.0
2006-08-10 09:50:00,33.38,33.41,33.31,33.33,31000.0,14.4237,14.4366,14.3934,14.402,31000.0
2006-08-10 09:55:00,33.32,33.41,33.32,33.37,21400.0,14.3977,14.4366,14.3977,14.4193,21400.0
2006-08-10 10:00:00,33.36,33.39,33.34,33.36,12200.0,14.415,14.428,14.4064,14.415,12200.0
2006-08-10 10:05:00,33.36,33.36,33.3,33.31,16300.0,14.415,14.415,14.3891,14.3934,16300.0
2006-08-10 10:10:00,33.31,33.33,33.24,33.3,27900.0,14.3934,14.402,14.3632,14.3891,27900.0
2006-08-10 10:15:00,33.31,33.37,33.31,33.37,10300.0,14.3934,14.4193,14.3934,14.4193,10300.0
2006-08-10 10:20:00,33.36,33.36,33.29,33.3,15300.0,14.415,14.415,14.3848,14.3891,15300.0
2006-08-10 10:25:00,33.29,33.35,33.27,33.33,24800.0,14.3848,14.4107,14.3761,14.402,24800.0
2006-08-10 10:30:00,33.3,33.34,33.29,33.34,15400.0,14.3891,14.4064,14.3848,14.4064,15400.0
2006-08-10 10:35:00,33.34,33.38,33.31,33.38,19400.0,14.4064,14.4237,14.3934,14.4237,19400.0
2006-08-10 10:40:00,33.36,33.4,33.33,33.4,8300.0,14.415,14.4323,14.402,14.4323,8300.0
2006-08-10 10:45:00,33.42,33.42,33.37,33.38,8700.0,14.4409,14.4409,14.4193,14.4237,8700.0
2006-08-10 10:50:00,33.37,33.37,33.31,33.33,17600.0,14.4193,14.4193,14.3934,14.402,17600.0
2006-08-10 10:55:00,33.33,33.35,33.32,33.35,6800.0,14.402,14.4107,14.3977,14.4107,6800.0
2006-08-10 11:00:00,33.36,33.36,33.32,33.35,8000.0,14.415,14.415,14.3977,14.4107,8000.0
2006-08-10 11:05:00,33.34,33.4,33.32,33.4,17000.0,14.4064,14.4323,14.3977,14.4323,17000.0
2006-08-10 11:10:00,33.4,33.42,33.37,33.38,37000.0,14.4323,14.4409,14.4193,14.4237,37000.0
2006-08-10 11:15:00,33.38,33.42,33.38,33.39,15000.0,14.4237,14.4409,14.4237,14.428,15000.0
2006-08-10 11:20:00,33.39,33.4,33.38,33.39,13700.0,14.428,14.4323,14.4237,14.428,13700.0
2006-08-10 11:25:00,33.39,33.4,33.36,33.37,9900.0,14.428,14.4323,14.415,14.4193,9900.0
2006-08-10 11:30:00,33.37,33.37,33.36,33.37,5800.0,14.4193,14.4193,14.415,14.4193,5800.0
2006-08-10 11:35:00,33.37,33.37,33.34,33.34,13900.0,14.4193,14.4193,14.4064,14.4064,13900.0
2006-08-10 11:40:00,33.34,33.38,33.31,33.37,11000.0,14.4064,14.4237,14.3934,14.4193,11000.0
2006-08-10 11:45:00,33.37,33.4,33.37,33.38,19600.0,14.4193,14.4323,14.4193,14.4237,19600.0
2006-08-10 11:50:00,33.37,33.39,33.35,33.35,377200.0,14.4193,14.428,14.4107,14.4107,377200.0
2006-08-10 11:55:00,33.36,33.37,33.36,33.37,8600.0,14.415,14.4193,14.415,14.4193,8600.0
2006-08-10 12:00:00,33.37,33.38,33.36,33.36,10100.0,14.4193,14.4237,14.415,14.415,10100.0
2006-08-10 12:05:00,33.38,33.38,33.36,33.37,2800.0,14.4237,14.4237,14.415,14.4193,2800.0
2006-08-10 12:10:00,33.37,33.38,33.36,33.37,11900.0,14.4193,14.4237,14.415,14.4193,11900.0
2006-08-10 12:15:00,33.38,33.38,33.35,33.35,10100.0,14.4237,14.4237,14.4107,14.4107,10100.0
2006-08-10 12:20:00,33.35,33.36,33.34,33.36,7300.0,14.4107,14.415,14.4064,14.415,7300.0
2006-08-10 12:25:00,33.36,33.36,33.35,33.36,6800.0,14.415,14.415,14.4107,14.415,6800.0
2006-08-10 12:30:00,33.36,33.36,33.34,33.35,10400.0,14.415,14.415,14.4064,14.4107,10400.0
2006-08-10 12:35:00,33.35,33.36,33.34,33.34,6200.0,14.4107,14.415,14.4064,14.4064,6200.0
2006-08-10 12:40:00,33.35,33.35,33.34,33.34,8200.0,14.4107,14.4107,14.4064,14.4064,8200.0
2006-08-10 12:45:00,33.33,33.33,33.29,33.3,14600.0,14.402,14.402,14.3848,14.3891,14600.0
2006-08-10 12:50:00,33.3,33.32,33.3,33.3,3600.0,14.3891,14.3977,14.3891,14.3891,3600.0
2006-08-10 12:55:00,33.32,33.34,33.32,33.34,9500.0,14.3977,14.4064,14.3977,14.4064,9500.0
2006-08-10 13:00:00,33.34,33.34,33.32,33.33,5100.0,14.4064,14.4064,14.3977,14.402,5100.0
2006-08-10 13:05:00,33.32,33.33,33.31,33.31,9900.0,14.3977,14.402,14.3934,14.3934,9900.0
2006-08-10 13:10:00,33.31,33.34,33.31,33.33,12500.0,14.3934,14.4064,14.3934,14.402,12500.0
2006-08-10 13:15:00,33.32,33.34,33.31,33.34,6600.0,14.3977,14.4064,14.3934,14.4064,6600.0
2006-08-10 13:20:00,33.33,33.34,33.3,33.32,5500.0,14.402,14.4064,14.3891,14.3977,5500.0
2006-08-10 13:25:00,33.32,33.34,33.32,33.33,3400.0,14.3977,14.4064,14.3977,14.402,3400.0
2006-08-10 13:30:00,33.34,33.34,33.33,33.33,9400.0,14.4064,14.4064,14.402,14.402,9400.0
2006-08-10 13:35:00,33.34,33.35,33.34,33.34,10300.0,14.4064,14.4107,14.4064,14.4064,10300.0
2006-08-10 13:40:00,33.35,33.4,33.34,33.37,18300.0,14.4107,14.4323,14.4064,14.4193,18300.0
2006-08-10 13:45:00,33.38,33.38,33.36,33.37,9400.0,14.4237,14.4237,14.415,14.4193,9400.0
2006-08-10 13:50:00,33.37,33.38,33.35,33.38,3600.0,14.4193,14.4237,14.4107,14.4237,3600.0
2006-08-10 13:55:00,33.37,33.4,33.36,33.38,8800.0,14.4193,14.4323,14.415,14.4237,8800.0
2006-08-10 14:00:00,33.37,33.4,33.37,33.39,25400.0,14.4193,14.4323,14.4193,14.428,25400.0
2006-08-10 14:05:00,33.39,33.4,33.36,33.39,19100.0,14.428,14.4323,14.415,14.428,19100.0
2006-08-10 14:10:00,33.38,33.39,33.37,33.39,8300.0,14.4237,14.428,14.4193,14.428,8300.0
2006-08-10 14:15:00,33.38,33.4,33.37,33.39,13300.0,14.4237,14.4323,14.4193,14.428,13300.0
2006-08-10 14:20:00,33.39,33.4,33.37,33.39,14900.0,14.428,14.4323,14.4193,14.428,14900.0
2006-08-10 14:25:00,33.39,33.4,33.36,33.37,28700.0,14.428,14.4323,14.415,14.4193,28700.0
2006-08-10 14:30:00,33.37,33.38,33.34,33.34,13500.0,14.4193,14.4237,14.4064,14.4064,13500.0
2006-08-10 14:35:00,33.34,33.36,33.34,33.35,8300.0,14.4064,14.415,14.4064,14.4107,8300.0
2006-08-10 14:40:00,33.35,33.39,33.35,33.37,19400.0,14.4107,14.428,14.4107,14.4193,19400.0
2006-08-10 14:45:00,33.37,33.38,33.33,33.34,23100.0,14.4193,14.4237,14.402,14.4064,23100.0
2006-08-10 14:50:00,33.35,33.39,33.35,33.38,12400.0,14.4107,14.428,14.4107,14.4237,12400.0
2006-08-10 14:55:00,33.37,33.39,33.37,33.39,10600.0,14.4193,14.428,14.4193,14.428,10600.0
2006-08-10 15:00:00,33.37,33.4,33.36,33.39,31200.0,14.4193,14.4323,14.415,14.428,31200.0
2006-08-10 15:05:00,33.38,33.41,33.38,33.39,66300.0,14.4237,14.4366,14.4237,14.428,66300.0
2006-08-10 15:10:00,33.39,33.41,33.38,33.4,18200.0,14.428,14.4366,14.4237,14.4323,18200.0
2006-08-10 15:15:00,33.39,33.44,33.37,33.42,35700.0,14.428,14.4496,14.4193,14.4409,35700.0
2006-08-10 15:20:00,33.42,33.43,33.4,33.41,21800.0,14.4409,14.4453,14.4323,14.4366,21800.0
2006-08-10 15:25:00,33.4,33.41,33.38,33.41,31800.0,14.4323,14.4366,14.4237,14.4366,31800.0
2006-08-10 15:30:00,33.4,33.43,33.4,33.43,14900.0,14.4323,14.4453,14.4323,14.4453,14900.0
2006-08-10 15:35:00,33.44,33.46,33.42,33.45,32800.0,14.4496,14.4582,14.4409,14.4539,32800.0
2006-08-10 15:40:00,33.44,33.49,33.44,33.47,46600.0,14.4496,14.4712,14.4496,14.4625,46600.0
2006-08-10 15:45:00,33.47,33.47,33.43,33.45,40800.0,14.4625,14.4625,14.4453,14.4539,40800.0
2006-08-10 15:50:00,33.44,33.47,33.42,33.42,52400.0,14.4496,14.4625,14.4409,14.4409,52400.0
2006-08-10 15:55:00,33.42,33.45,33.4,33.43,47900.0,14.4409,14.4539,14.4323,14.4453,47900.0
2006-08-11 09:30:00,33.3,33.42,33.3,33.42,23200.0,14.3891,14.4409,14.3891,14.4409,23200.0
2006-08-11 09:35:00,33.37,33.38,33.31,33.34,7300.0,14.4193,14.4237,14.3934,14.4064,7300.0
2006-08-11 09:40:00,33.32,33.34,33.29,33.3,11300.0,14.3977,14.4064,14.3848,14.3891,11300.0
2006-08-11 09:45:00,33.29,33.34,33.29,33.31,9200.0,14.3848,14.4064,14.3848,14.3934,9200.0
2006-08-11 09:50:00,33.31,33.35,33.29,33.32,11000.0,14.3934,14.4107,14.3848,14.3977,11000.0
2006-08-11 09:55:00,33.32,33.34,33.27,33.33,16100.0,14.3977,14.4064,14.3761,14.402,16100.0
2006-08-11 10:00:00,33.33,33.33,33.24,33.29,23700.0,14.402,14.402,14.3632,14.3848,23700.0
2006-08-11 10:05:00,33.29,33.29,33.24,33.26,9300.0,14.3848,14.3848,14.3632,14.3718,9300.0
2006-08-11 10:10:00,33.26,33.29,33.21,33.29,28100.0,14.3718,14.3848,14.3502,14.3848,28100.0
2006-08-11 10:15:00,33.29,33.3,33.25,33.26,6800.0,14.3848,14.3891,14.3675,14.3718,6800.0
2006-08-11 10:20:00,33.27,33.3,33.27,33.29,7900.0,14.3761,14.3891,14.3761,14.3848,7900.0
2006-08-11 10:25:00,33.29,33.29,33.26,33.28,5900.0,14.3848,14.3848,14.3718,14.3804,5900.0
2006-08-11 10:30:00,33.28,33.28,33.24,33.27,16600.0,14.3804,14.3804,14.3632,14.3761,16600.0
2006-08-11 10:35:00,33.26,33.27,33.26,33.27,3800.0,14.3718,14.3761,14.3718,14.3761,3800.0
2006-08-11 10:40:00,33.27,33.28,33.26,33.26,16400.0,14.3761,14.3804,14.3718,14.3718,16400.0
2006-08-11 10:45:00,33.26,33.27,33.23,33.25,41900.0,14.3718,14.3761,14.3588,14.3675,41900.0
2006-08-11 10:50:00,33.26,33.26,33.24,33.26,4100.0,14.3718,14.3718,14.3632,14.3718,4100.0
2006-08-11 10:55:00,33.25,33.29,33.25,33.26,9900.0,14.3675,14.3848,14.3675,14.3718,9900.0
2006-08-11 11:00:00,33.26,33.27,33.25,33.27,4100.0,14.3718,14.3761,14.3675,14.3761,4100.0
2006-08-11 11:05:00,33.26,33.28,33.26,33.28,7200.0,14.3718,14.3804,14.3718,14.3804,7200.0
2006-08-11 11:10:00,33.28,33.29,33.26,33.28,9200.0,14.3804,14.3848,14.3718,14.3804,9200.0
2006-08-11 11:15:00,33.29,33.29,33.27,33.28,17600.0,14.3848,14.3848,14.3761,14.3804,17600.0
2006-08-11 11:20:00,33.28,33.29,33.27,33.28,23400.0,14.3804,14.3848,14.3761,14.3804,23400.0
2006-08-11 11:25:00,33.29,33.3,33.28,33.3,61300.0,14.3848,14.3891,14.3804,14.3891,61300.0
2006-08-11 11:30:00,33.29,33.31,33.28,33.29,17100.0,14.3848,14.3934,14.3804,14.3848,17100.0
2006-08-11 11:35:00,33.3,33.32,33.3,33.32,9600.0,14.3891,14.3977,14.3891,14.3977,9600.0
2006-08-11 11:40:00,33.31,33.32,33.29,33.29,8300.0,14.3934,14.3977,14.3848,14.3848,8300.0
2006-08-11 11:45:00,33.3,33.3,33.26,33.27,14300.0,14.3891,14.3891,14.3718,14.3761,14300.0
2006-08-11 11:50:00,33.26,33.29,33.25,33.26,22800.0,14.3718,14.3848,14.3675,14.3718,22800.0
2006-08-11 11:55:00,33.27,33.3,33.24,33.3,19300.0,14.3761,14.3891,14.3632,14.3891,19300.0
2006-08-11 12:00:00,33.27,33.36,33.27,33.33,41800.0,14.3761,14.415,14.3761,14.402,41800.0
2006-08-11 12:05:00,33.34,33.37,33.34,33.36,31400.0,14.4064,14.4193,14.4064,14.415,31400.0
2006-08-11 12:10:00,33.36,33.38,33.35,33.35,11200.0,14.415,14.4237,14.4107,14.4107,11200.0
2006-08-11 12:15:00,33.37,33.37,33.34,33.34,18200.0,14.4193,14.4193,14.4064,14.4064,18200.0
2006-08-11 12:20:00,33.35,33.37,33.33,33.33,18000.0,14.4107,14.4193,14.402,14.402,18000.0
2006-08-11 12:25:00,33.33,33.34,33.33,33.34,2600.0,14.402,14.4064,14.402,14.4064,2600.0
2006-08-11 12:30:00,33.33,33.35,33.31,33.32,17800.0,14.402,14.4107,14.3934,14.3977,17800.0
2006-08-11 12:35:00,33.32,33.34,33.32,33.33,3000.0,14.3977,14.4064,14.3977,14.402,3000.0
2006-08-11 12:40:00,33.34,33.38,33.33,33.38,28600.0,14.4064,14.4237,14.402,14.4237,28600.0
2006-08-11 12:45:00,33.38,33.44,33.38,33.42,37800.0,14.4237,14.4496,14.4237,14.4409,37800.0
2006-08-11 12:50:00,33.43,33.44,33.4,33.42,58500.0,14.4453,14.4496,14.4323,14.4409,58500.0
2006-08-11 12:55:00,33.42,33.42,33.38,33.4,22300.0,14.4409,14.4409,14.4237,14.4323,22300.0
2006-08-11 13:00:00,33.39,33.4,33.39,33.39,14000.0,14.428,14.4323,14.428,14.428,14000.0
2006-08-11 13:05:00,33.39,33.4,33.38,33.4,137100.0,14.428,14.4323,14.4237,14.4323,137100.0
2006-08-11 13:10:00,33.39,33.4,33.38,33.4,14300.0,14.428,14.4323,14.4237,14.4323,14300.0
2006-08-11 13:15:00,33.4,33.4,33.36,33.38,20800.0,14.4323,14.4323,14.415,14.4237,20800.0
2006-08-11 13:20:00,33.38,33.38,33.35,33.36,18600.0,14.4237,14.4237,14.4107,14.415,18600.0
2006-08-11 13:25:00,33.36,33.36,33.35,33.35,7700.0,14.415,14.415,14.4107,14.4107,7700.0
2006-08-11 13:30:00,33.35,33.38,33.35,33.37,15100.0,14.4107,14.4237,14.4107,14.4193,15100.0
2006-08-11 13:35:00,33.37,33.39,33.37,33.39,9700.0,14.4193,14.428,14.4193,14.428,9700.0
2006-08-11 13:40:00,33.38,33.39,33.35,33.39,7400.0,14.4237,14.428,14.4107,14.428,7400.0
2006-08-11 13:45:00,33.37,33.38,33.35,33.36,9000.0,14.4193,14.4237,14.4107,14.415,9000.0
2006-08-11 13:50:00,33.37,33.38,33.35,33.36,7000.0,14.4193,14.4237,14.4107,14.415,7000.0
2006-08-11 13:55:00,33.37,33.37,33.35,33.35,12300.0,14.4193,14.4193,14.4107,14.4107,12300.0
2006-08-11 14:00:00,33.35,33.39,33.35,33.36,19800.0,14.4107,14.428,14.4107,14.415,19800.0
2006-08-11 14:05:00,33.37,33.38,33.36,33.38,6800.0,14.4193,14.4237,14.415,14.4237,6800.0
2006-08-11 14:10:00,33.37,33.38,33.36,33.37,16500.0,14.4193,14.4237,14.415,14.4193,16500.0
2006-08-11 14:15:00,33.37,33.4,33.37,33.39,19800.0,14.4193,14.4323,14.4193,14.428,19800.0
2006-08-11 14:20:00,33.39,33.4,33.36,33.39,52500.0,14.428,14.4323,14.415,14.428,52500.0
2006-08-11 14:25:00,33.39,33.41,33.39,33.39,31700.0,14.428,14.4366,14.428,14.428,31700.0
2006-08-11 14:30:00,33.39,33.4,33.35,33.37,18700.0,14.428,14.4323,14.4107,14.4193,18700.0
2006-08-11 14:35:00,33.39,33.39,33.37,33.38,12000.0,14.428,14.428,14.4193,14.4237,12000.0
2006-08-11 14:40:00,33.39,33.4,33.37,33.38,29100.0,14.428,14.4323,14.4193,14.4237,29100.0
2006-08-11 14:45:00,33.37,33.38,33.35,33.35,13900.0,14.4193,14.4237,14.4107,14.4107,13900.0
2006-08-11 14:50:00,33.37,33.37,33.36,33.36,3700.0,14.4193,14.4193,14.415,14.415,3700.0
2006-08-11 14:55:00,33.37,33.37,33.36,33.36,4500.0,14.4193,14.4193,14.415,14.415,4500.0
2006-08-11 15:00:00,33.36,33.36,33.32,33.34,29900.0,14.415,14.415,14.3977,14.4064,29900.0
2006-08-11 15:05:00,33.35,33.38,33.34,33.36,37800.0,14.4107,14.4237,14.4064,14.415,37800.0
2006-08-11 15:10:00,33.36,33.37,33.32,33.34,36300.0,14.415,14.4193,14.3977,14.4064,36300.0
2006-08-11 15:15:00,33.36,33.38,33.34,33.36,16700.0,14.415,14.4237,14.4064,14.415,16700.0
2006-08-11 15:20:00,33.34,33.36,33.33,33.36,36400.0,14.4064,14.415,14.402,14.415,36400.0
2006-08-11 15:25:00,33.37,33.39,33.35,33.37,24400.0,14.4193,14.428,14.4107,14.4193,24400.0
2006-08-11 15:30:00,33.36,33.4,33.36,33.39,17900.0,14.415,14.4323,14.415,14.428,17900.0
2006-08-11 15:35:00,33.39,33.41,33.37,33.4,37600.0,14.428,14.4366,14.4193,14.4323,37600.0
2006-08-11 15:40:00,33.41,33.44,33.41,33.43,54000.0,14.4366,14.4496,14.4366,14.4453,54000.0
2006-08-11 15:45:00,33.42,33.43,33.39,33.39,51200.0,14.4409,14.4453,14.428,14.428,51200.0
2006-08-11 15:50:00,33.39,33.4,33.37,33.39,34200.0,14.428,14.4323,14.4193,14.428,34200.0
2006-08-11 15:55:00,33.39,33.41,33.36,33.38,50500.0,14.428,14.4366,14.415,14.4237,50500.0
2006-08-14 09:30:00,33.51,33.57,33.44,33.48,44400.0,14.4798,14.5058,14.4496,14.4669,44400.0
2006-08-14 09:35:00,33.49,33.5,33.4,33.4,14000.0,14.4712,14.4755,14.4323,14.4323,14000.0
2006-08-14 09:40:00,33.46,33.52,33.41,33.47,17200.0,14.4582,14.4841,14.4366,14.4625,17200.0
2006-08-14 09:45:00,33.47,33.48,33.43,33.46,21200.0,14.4625,14.4669,14.4453,14.4582,21200.0
2006-08-14 09:50:00,33.48,33.49,33.44,33.46,16400.0,14.4669,14.4712,14.4496,14.4582,16400.0
2006-08-14 09:55:00,33.46,33.46,33.43,33.45,10400.0,14.4582,14.4582,14.4453,14.4539,10400.0
2006-08-14 10:00:00,33.44,33.46,33.41,33.42,16700.0,14.4496,14.4582,14.4366,14.4409,16700.0
2006-08-14 10:05:00,33.42,33.45,33.4,33.4,16200.0,14.4409,14.4539,14.4323,14.4323,16200.0
2006-08-14 10:10:00,33.37,33.41,33.34,33.38,55500.0,14.4193,14.4366,14.4064,14.4237,55500.0
2006-08-14 10:15:00,33.38,33.39,33.32,33.36,30900.0,14.4237,14.428,14.3977,14.415,30900.0
2006-08-14 10:20:00,33.37,33.39,33.35,33.38,15500.0,14.4193,14.428,14.4107,14.4237,15500.0
2006-08-14 10:25:00,33.36,33.37,33.35,33.35,12000.0,14.415,14.4193,14.4107,14.4107,12000.0
2006-08-14 10:30:00,33.36,33.4,33.35,33.4,9100.0,14.415,14.4323,14.4107,14.4323,9100.0
2006-08-14 10:35:00,33.38,33.39,33.37,33.39,13100.0,14.4237,14.428,14.4193,14.428,13100.0
2006-08-14 10:40:00,33.39,33.39,33.37,33.38,23700.0,14.428,14.428,14.4193,14.4237,23700.0
2006-08-14 10:45:00,33.39,33.42,33.38,33.42,30500.0,14.428,14.4409,14.4237,14.4409,30500.0
2006-08-14 10:50:00,33.43,33.44,33.41,33.44,19900.0,14.4453,14.4496,14.4366,14.4496,19900.0
2006-08-14 10:55:00,33.46,33.46,33.42,33.44,11300.0,14.4582,14.4582,14.4409,14.4496,11300.0
2006-08-14 11:00:00,33.44,33.45,33.42,33.44,29100.0,14.4496,14.4539,14.4409,14.4496,29100.0
2006-08-14 11:05:00,33.44,33.49,33.44,33.47,42100.0,14.4496,14.4712,14.4496,14.4625,42100.0
2006-08-14 11:10:00,33.47,33.5,33.46,33.48,45300.0,14.4625,14.4755,14.4582,14.4669,45300.0
2006-08-14 11:15:00,33.49,33.53,33.46,33.52,29800.0,14.4712,14.4885,14.4582,14.4841,29800.0
2006-08-14 11:20:00,33.52,33.54,33.49,33.51,28000.0,14.4841,14.4928,14.4712,14.4798,28000.0
2006-08-14 11:25:00,33.51,33.54,33.51,33.54,28800.0,14.4798,14.4928,14.4798,14.4928,28800.0
2006-08-14 11:30:00,33.55,33.55,33.5,33.51,35700.0,14.4971,14.4971,14.4755,14.4798,35700.0
2006-08-14 11:35:00,33.53,33.55,33.52,33.53,11800.0,14.4885,14.4971,14.4841,14.4885,11800.0
2006-08-14 11:40:00,33.51,33.54,33.49,33.52,36000.0,14.4798,14.4928,14.4712,14.4841,36000.0
2006-08-14 11:45:00,33.52,33.53,33.46,33.5,44500.0,14.4841,14.4885,14.4582,14.4755,44500.0
2006-08-14 11:50:00,33.5,33.56,33.49,33.54,47500.0,14.4755,14.5014,14.4712,14.4928,47500.0
2006-08-14 11:55:00,33.54,33.58,33.53,33.55,26800.0,14.4928,14.5101,14.4885,14.4971,26800.0
2006-08-14 12:00:00,33.55,33.56,33.51,33.52,14300.0,14.4971,14.5014,14.4798,14.4841,14300.0
2006-08-14 12:05:00,33.51,33.55,33.49,33.51,24500.0,14.4798,14.4971,14.4712,14.4798,24500.0
2006-08-14 12:10:00,33.52,33.52,33.49,33.5,31900.0,14.4841,14.4841,14.4712,14.4755,31900.0
2006-08-14 12:15:00,33.51,33.54,33.51,33.53,14300.0,14.4798,14.4928,14.4798,14.4885,14300.0
2006-08-14 12:20:00,33.53,33.54,33.51,33.52,9900.0,14.4885,14.4928,14.4798,14.4841,9900.0
2006-08-14 12:25:00,33.53,33.53,33.52,33.52,17400.0,14.4885,14.4885,14.4841,14.4841,17400.0
2006-08-14 12:30:00,33.52,33.55,33.51,33.53,16100.0,14.4841,14.4971,14.4798,14.4885,16100.0
2006-08-14 12:35:00,33.53,33.55,33.53,33.54,10900.0,14.4885,14.4971,14.4885,14.4928,10900.0
2006-08-14 12:40:00,33.55,33.55,33.53,33.54,12600.0,14.4971,14.4971,14.4885,14.4928,12600.0
2006-08-14 12:45:00,33.54,33.54,33.52,33.52,23800.0,14.4928,14.4928,14.4841,14.4841,23800.0
2006-08-14 12:50:00,33.53,33.54,33.52,33.53,11900.0,14.4885,14.4928,14.4841,14.4885,11900.0
2006-08-14 12:55:00,33.53,33.54,33.52,33.53,10200.0,14.4885,14.4928,14.4841,14.4885,10200.0
2006-08-14 13:00:00,33.52,33.55,33.5,33.53,28500.0,14.4841,14.4971,14.4755,14.4885,28500.0
2006-08-14 13:05:00,33.55,33.55,33.53,33.53,16300.0,14.4971,14.4971,14.4885,14.4885,16300.0
2006-08-14 13:10:00,33.54,33.55,33.53,33.54,12500.0,14.4928,14.4971,14.4885,14.4928,12500.0
2006-08-14 13:15:00,33.55,33.55,33.53,33.54,8200.0,14.4971,14.4971,14.4885,14.4928,8200.0
2006-08-14 13:20:00,33.54,33.58,33.53,33.57,19500.0,14.4928,14.5101,14.4885,14.5058,19500.0
2006-08-14 13:25:00,33.56,33.56,33.54,33.55,6400.0,14.5014,14.5014,14.4928,14.4971,6400.0
2006-08-14 13:30:00,33.55,33.57,33.54,33.57,10600.0,14.4971,14.5058,14.4928,14.5058,10600.0
2006-08-14 13:35:00,33.56,33.57,33.53,33.53,15100.0,14.5014,14.5058,14.4885,14.4885,15100.0
2006-08-14 13:40:00,33.53,33.54,33.52,33.52,11600.0,14.4885,14.4928,14.4841,14.4841,11600.0
2006-08-14 13:45:00,33.52,33.54,33.51,33.53,16600.0,14.4841,14.4928,14.4798,14.4885,16600.0
2006-08-14 13:50:00,33.53,33.53,33.52,33.52,19500.0,14.4885,14.4885,14.4841,14.4841,19500.0
2006-08-14 13:55:00,33.52,33.52,33.48,33.49,24100.0,14.4841,14.4841,14.4669,14.4712,24100.0
2006-08-14 14:00:00,33.49,33.53,33.47,33.52,28300.0,14.4712,14.4885,14.4625,14.4841,28300.0
2006-08-14 14:05:00,33.52,33.56,33.49,33.55,29200.0,14.4841,14.5014,14.4712,14.4971,29200.0
2006-08-14 14:10:00,33.56,33.6,33.55,33.59,125000.0,14.5014,14.5187,14.4971,14.5144,125000.0
2006-08-14 14:15:00,33.6,33.61,33.56,33.58,35000.0,14.5187,14.523,14.5014,14.5101,35000.0
2006-08-14 14:20:00,33.57,33.57,33.55,33.55,27600.0,14.5058,14.5058,14.4971,14.4971,27600.0
2006-08-14 14:25:00,33.55,33.57,33.55,33.56,25600.0,14.4971,14.5058,14.4971,14.5014,25600.0
2006-08-14 14:30:00,33.56,33.61,33.55,33.61,32600.0,14.5014,14.523,14.4971,14.523,32600.0
2006-08-14 14:35:00,33.61,33.63,33.6,33.63,36200.0,14.523,14.5317,14.5187,14.5317,36200.0
2006-08-14 14:40:00,33.62,33.63,33.59,33.6,33800.0,14.5274,14.5317,14.5144,14.5187,33800.0
2006-08-14 14:45:00,33.6,33.61,33.59,33.6,19600.0,14.5187,14.523,14.5144,14.5187,19600.0
2006-08-14 14:50:00,33.61,33.61,33.58,33.58,18100.0,14.523,14.523,14.5101,14.5101,18100.0
2006-08-14 14:55:00,33.58,33.58,33.56,33.57,28400.0,14.5101,14.5101,14.5014,14.5058,28400.0
2006-08-14 15:00:00,33.57,33.58,33.54,33.54,25400.0,14.5058,14.5101,14.4928,14.4928,25400.0
2006-08-14 15:05:00,33.55,33.56,33.52,33.54,32200.0,14.4971,14.5014,14.4841,14.4928,32200.0
2006-08-14 15:10:00,33.54,33.57,33.53,33.54,25500.0,14.4928,14.5058,14.4885,14.4928,25500.0
2006-08-14 15:15:00,33.54,33.56,33.54,33.55,29700.0,14.4928,14.5014,14.4928,14.4971,29700.0
2006-08-14 15:20:00,33.55,33.56,33.53,33.55,31400.0,14.4971,14.5014,14.4885,14.4971,31400.0
2006-08-14 15:25:00,33.54,33.56,33.53,33.55,22100.0,14.4928,14.5014,14.4885,14.4971,22100.0
2006-08-14 15:30:00,33.55,33.56,33.54,33.56,31100.0,14.4971,14.5014,14.4928,14.5014,31100.0
2006-08-14 15:35:00,33.56,33.58,33.54,33.57,36100.0,14.5014,14.5101,14.4928,14.5058,36100.0
2006-08-14 15:40:00,33.57,33.58,33.56,33.58,31600.0,14.5058,14.5101,14.5014,14.5101,31600.0
2006-08-14 15:45:00,33.58,33.59,33.57,33.57,39800.0,14.5101,14.5144,14.5058,14.5058,39800.0
2006-08-14 15:50:00,33.58,33.59,33.53,33.54,61300.0,14.5101,14.5144,14.4885,14.4928,61300.0
2006-08-14 15:55:00,33.53,33.56,33.53,33.54,45400.0,14.4885,14.5014,14.4885,14.4928,45400.0
2006-08-15 09:30:00,33.81,33.82,33.7,33.74,62900.0,14.6095,14.6138,14.5619,14.5792,62900.0
2006-08-15 09:35:00,33.75,33.76,33.62,33.65,28700.0,14.5835,14.5879,14.5274,14.5403,28700.0
2006-08-15 09:40:00,33.62,33.67,33.62,33.64,13700.0,14.5274,14.549,14.5274,14.536,13700.0
2006-08-15 09:45:00,33.64,33.67,33.62,33.66,6900.0,14.536,14.549,14.5274,14.5446,6900.0
2006-08-15 09:50:00,33.65,33.68,33.65,33.65,17800.0,14.5403,14.5533,14.5403,14.5403,17800.0
2006-08-15 09:55:00,33.65,33.69,33.64,33.69,14500.0,14.5403,14.5576,14.536,14.5576,14500.0
2006-08-15 10:00:00,33.69,33.73,33.67,33.71,34900.0,14.5576,14.5749,14.549,14.5662,34900.0
2006-08-15 10:05:00,33.7,33.73,33.7,33.73,18100.0,14.5619,14.5749,14.5619,14.5749,18100.0
2006-08-15 10:10:00,33.73,33.73,33.68,33.7,28600.0,14.5749,14.5749,14.5533,14.5619,28600.0
2006-08-15 10:15:00,33.71,33.74,33.7,33.71,10600.0,14.5662,14.5792,14.5619,14.5662,10600.0
2006-08-15 10:20:00,33.72,33.73,33.71,33.71,7200.0,14.5706,14.5749,14.5662,14.5662,7200.0
2006-08-15 10:25:00,33.71,33.74,33.7,33.73,11200.0,14.5662,14.5792,14.5619,14.5749,11200.0
2006-08-15 10:30:00,33.73,33.74,33.7,33.73,14000.0,14.5749,14.5792,14.5619,14.5749,14000.0
2006-08-15 10:35:00,33.73,33.75,33.69,33.71,33300.0,14.5749,14.5835,14.5576,14.5662,33300.0
2006-08-15 10:40:00,33.71,33.75,33.69,33.72,22600.0,14.5662,14.5835,14.5576,14.5706,22600.0
2006-08-15 10:45:00,33.73,33.76,33.71,33.72,10000.0,14.5749,14.5879,14.5662,14.5706,10000.0
2006-08-15 10:50:00,33.71,33.72,33.68,33.69,16100.0,14.5662,14.5706,14.5533,14.5576,16100.0
2006-08-15 10:55:00,33.69,33.72,33.68,33.69,35900.0,14.5576,14.5706,14.5533,14.5576,35900.0
2006-08-15 11:00:00,33.7,33.73,33.7,33.73,14400.0,14.5619,14.5749,14.5619,14.5749,14400.0
2006-08-15 11:05:00,33.73,33.74,33.69,33.74,21100.0,14.5749,14.5792,14.5576,14.5792,21100.0
2006-08-15 11:10:00,33.74,33.78,33.74,33.77,16000.0,14.5792,14.5965,14.5792,14.5922,16000.0
2006-08-15 11:15:00,33.78,33.79,33.77,33.77,11500.0,14.5965,14.6008,14.5922,14.5922,11500.0
2006-08-15 11:20:00,33.78,33.78,33.76,33.77,19300.0,14.5965,14.5965,14.5879,14.5922,19300.0
2006-08-15 11:25:00,33.76,33.76,33.73,33.74,17800.0,14.5879,14.5879,14.5749,14.5792,17800.0
2006-08-15 11:30:00,33.75,33.75,33.7,33.74,20800.0,14.5835,14.5835,14.5619,14.5792,20800.0
2006-08-15 11:35:00,33.74,33.74,33.71,33.72,24100.0,14.5792,14.5792,14.5662,14.5706,24100.0
2006-08-15 11:40:00,33.72,33.73,33.71,33.72,14600.0,14.5706,14.5749,14.5662,14.5706,14600.0
2006-08-15 11:45:00,33.72,33.72,33.71,33.71,14500.0,14.5706,14.5706,14.5662,14.5662,14500.0
2006-08-15 11:50:00,33.71,33.74,33.71,33.71,20400.0,14.5662,14.5792,14.5662,14.5662,20400.0
2006-08-15 11:55:00,33.72,33.72,33.69,33.7,8900.0,14.5706,14.5706,14.5576,14.5619,8900.0
2006-08-15 12:00:00,33.7,33.7,33.66,33.66,16900.0,14.5619,14.5619,14.5446,14.5446,16900.0
2006-08-15 12:05:00,33.66,33.67,33.65,33.66,12800.0,14.5446,14.549,14.5403,14.5446,12800.0
2006-08-15 12:10:00,33.66,33.7,33.65,33.7,27600.0,14.5446,14.5619,14.5403,14.5619,27600.0
2006-08-15 12:15:00,33.7,33.71,33.67,33.67,9700.0,14.5619,14.5662,14.549,14.549,9700.0
2006-08-15 12:20:00,33.67,33.68,33.67,33.67,5000.0,14.549,14.5533,14.549,14.549,5000.0
2006-08-15 12:25:00,33.67,33.68,33.66,33.67,6100.0,14.549,14.5533,14.5446,14.549,6100.0
2006-08-15 12:30:00,33.67,33.67,33.65,33.66,6200.0,14.549,14.549,14.5403,14.5446,6200.0
2006-08-15 12:35:00,33.65,33.67,33.65,33.67,8100.0,14.5403,14.549,14.5403,14.549,8100.0
2006-08-15 12:40:00,33.67,33.71,33.66,33.7,59100.0,14.549,14.5662,14.5446,14.5619,59100.0
2006-08-15 12:45:00,33.7,33.71,33.7,33.7,6500.0,14.5619,14.5662,14.5619,14.5619,6500.0
2006-08-15 12:50:00,33.7,33.72,33.7,33.71,10900.0,14.5619,14.5706,14.5619,14.5662,10900.0
2006-08-15 12:55:00,33.7,33.71,33.7,33.71,7200.0,14.5619,14.5662,14.5619,14.5662,7200.0
2006-08-15 13:00:00,33.7,33.72,33.68,33.68,23200.0,14.5619,14.5706,14.5533,14.5533,23200.0
2006-08-15 13:05:00,33.7,33.7,33.68,33.69,4700.0,14.5619,14.5619,14.5533,14.5576,4700.0
2006-08-15 13:10:00,33.68,33.69,33.66,33.69,7200.0,14.5533,14.5576,14.5446,14.5576,7200.0
2006-08-15 13:15:00,33.68,33.68,33.65,33.67,12200.0,14.5533,14.5533,14.5403,14.549,12200.0
2006-08-15 13:20:00,33.65,33.7,33.65,33.7,9900.0,14.5403,14.5619,14.5403,14.5619,9900.0
2006-08-15 13:25:00,33.7,33.71,33.68,33.7,5800.0,14.5619,14.5662,14.5533,14.5619,5800.0
2006-08-15 13:30:00,33.68,33.71,33.67,33.69,8300.0,14.5533,14.5662,14.549,14.5576,8300.0
2006-08-15 13:35:00,33.7,33.71,33.67,33.68,10800.0,14.5619,14.5662,14.549,14.5533,10800.0
2006-08-15 13:40:00,33.68,33.7,33.68,33.69,16300.0,14.5533,14.5619,14.5533,14.5576,16300.0
2006-08-15 13:45:00,33.71,33.71,33.67,33.69,14700.0,14.5662,14.5662,14.549,14.5576,14700.0
2006-08-15 13:50:00,33.68,33.7,33.68,33.68,7700.0,14.5533,14.5619,14.5533,14.5533,7700.0
2006-08-15 13:55:00,33.68,33.7,33.67,33.7,8900.0,14.5533,14.5619,14.549,14.5619,8900.0
2006-08-15 14:00:00,33.7,33.71,33.69,33.7,30200.0,14.5619,14.5662,14.5576,14.5619,30200.0
2006-08-15 14:05:00,33.69,33.73,33.69,33.7,13500.0,14.5576,14.5749,14.5576,14.5619,13500.0
2006-08-15 14:10:00,33.72,33.73,33.7,33.71,11000.0,14.5706,14.5749,14.5619,14.5662,11000.0
2006-08-15 14:15:00,33.71,33.73,33.7,33.71,7100.0,14.5662,14.5749,14.5619,14.5662,7100.0
2006-08-15 14:20:00,33.7,33.73,33.7,33.73,13600.0,14.5619,14.5749,14.5619,14.5749,13600.0
2006-08-15 14:25:00,33.73,33.73,33.7,33.71,10000.0,14.5749,14.5749,14.5619,14.5662,10000.0
2006-08-15 14:30:00,33.71,33.73,33.7,33.7,20200.0,14.5662,14.5749,14.5619,14.5619,20200.0
2006-08-15 14:35:00,33.71,33.74,33.71,33.72,19700.0,14.5662,14.5792,14.5662,14.5706,19700.0
2006-08-15 14:40:00,33.72,33.72,33.7,33.72,23000.0,14.5706,14.5706,14.5619,14.5706,23000.0
2006-08-15 14:45:00,33.73,33.75,33.72,33.73,34800.0,14.5749,14.5835,14.5706,14.5749,34800.0
2006-08-15 14:50:00,33.73,33.75,33.71,33.74,25000.0,14.5749,14.5835,14.5662,14.5792,25000.0
2006-08-15 14:55:00,33.74,33.75,33.72,33.72,14300.0,14.5792,14.5835,14.5706,14.5706,14300.0
2006-08-15 15:00:00,33.74,33.75,33.71,33.71,29000.0,14.5792,14.5835,14.5662,14.5662,29000.0
2006-08-15 15:05:00,33.7,33.72,33.7,33.72,18700.0,14.5619,14.5706,14.5619,14.5706,18700.0
2006-08-15 15:10:00,33.71,33.74,33.7,33.71,15100.0,14.5662,14.5792,14.5619,14.5662,15100.0
2006-08-15 15:15:00,33.72,33.73,33.7,33.73,19900.0,14.5706,14.5749,14.5619,14.5749,19900.0
2006-08-15 15:20:00,33.73,33.75,33.72,33.73,22600.0,14.5749,14.5835,14.5706,14.5749,22600.0
2006-08-15 15:25:00,33.72,33.74,33.72,33.73,12700.0,14.5706,14.5792,14.5706,14.5749,12700.0
2006-08-15 15:30:00,33.73,33.78,33.72,33.76,46200.0,14.5749,14.5965,14.5706,14.5879,46200.0
2006-08-15 15:35:00,33.76,33.79,33.75,33.78,46400.0,14.5879,14.6008,14.5835,14.5965,46400.0
2006-08-15 15:40:00,33.79,33.85,33.78,33.82,80200.0,14.6008,14.6267,14.5965,14.6138,80200.0
2006-08-15 15:45:00,33.82,33.84,33.82,33.83,32400.0,14.6138,14.6224,14.6138,14.6181,32400.0
2006-08-15 15:50:00,33.84,33.84,33.76,33.76,59100.0,14.6224,14.6224,14.5879,14.5879,59100.0
2006-08-15 15:55:00,33.76,33.81,33.75,33.8,72600.0,14.5879,14.6095,14.5835,14.6051,72600.0
2006-08-16 09:30:00,33.9,33.94,33.87,33.91,47900.0,14.6483,14.6656,14.6354,14.6527,47900.0
2006-08-16 09:35:00,33.91,33.93,33.9,33.93,19000.0,14.6527,14.6613,14.6483,14.6613,19000.0
2006-08-16 09:40:00,33.93,33.93,33.86,33.87,23500.0,14.6613,14.6613,14.6311,14.6354,23500.0
2006-08-16 09:45:00,33.86,33.87,33.84,33.86,11600.0,14.6311,14.6354,14.6224,14.6311,11600.0
2006-08-16 09:50:00,33.84,33.88,33.84,33.87,12000.0,14.6224,14.6397,14.6224,14.6354,12000.0
2006-08-16 09:55:00,33.88,33.88,33.86,33.88,9000.0,14.6397,14.6397,14.6311,14.6397,9000.0
2006-08-16 10:00:00,33.87,33.88,33.83,33.84,25100.0,14.6354,14.6397,14.6181,14.6224,25100.0
2006-08-16 10:05:00,33.83,33.86,33.83,33.84,15600.0,14.6181,14.6311,14.6181,14.6224,15600.0
2006-08-16 10:10:00,33.83,33.91,33.83,33.91,31200.0,14.6181,14.6527,14.6181,14.6527,31200.0
2006-08-16 10:15:00,33.9,33.91,33.88,33.88,18200.0,14.6483,14.6527,14.6397,14.6397,18200.0
2006-08-16 10:20:00,33.88,33.95,33.88,33.92,84700.0,14.6397,14.67,14.6397,14.657,84700.0
2006-08-16 10:25:00,33.92,33.96,33.86,33.96,47400.0,14.657,14.6743,14.6311,14.6743,47400.0
2006-08-16 10:30:00,33.96,34.0,33.93,33.98,108100.0,14.6743,14.6916,14.6613,14.6829,108100.0
2006-08-16 10:35:00,33.98,33.99,33.94,33.95,43900.0,14.6829,14.6872,14.6656,14.67,43900.0
2006-08-16 10:40:00,33.95,33.99,33.94,33.99,25400.0,14.67,14.6872,14.6656,14.6872,25400.0
2006-08-16 10:45:00,33.98,33.99,33.95,33.97,24600.0,14.6829,14.6872,14.67,14.6786,24600.0
2006-08-16 10:50:00,33.96,33.96,33.94,33.95,25300.0,14.6743,14.6743,14.6656,14.67,25300.0
2006-08-16 10:55:00,33.94,33.94,33.92,33.93,13300.0,14.6656,14.6656,14.657,14.6613,13300.0
2006-08-16 11:00:00,33.92,33.95,33.91,33.94,78700.0,14.657,14.67,14.6527,14.6656,78700.0
2006-08-16 11:05:00,33.92,33.94,33.89,33.89,38700.0,14.657,14.6656,14.644,14.644,38700.0
2006-08-16 11:10:00,33.89,33.89,33.85,33.85,28600.0,14.644,14.644,14.6267,14.6267,28600.0
2006-08-16 11:15:00,33.85,33.85,33.83,33.84,8000.0,14.6267,14.6267,14.6181,14.6224,8000.0
2006-08-16 11:20:00,33.84,33.85,33.8,33.8,23700.0,14.6224,14.6267,14.6051,14.6051,23700.0
2006-08-16 11:25:00,33.8,33.82,33.8,33.8,18800.0,14.6051,14.6138,14.6051,14.6051,18800.0
2006-08-16 11:30:00,33.8,33.8,33.77,33.77,14600.0,14.6051,14.6051,14.5922,14.5922,14600.0
2006-08-16 11:35:00,33.77,33.77,33.73,33.74,14500.0,14.5922,14.5922,14.5749,14.5792,14500.0
2006-08-16 11:40:00,33.74,33.76,33.74,33.74,6100.0,14.5792,14.5879,14.5792,14.5792,6100.0
2006-08-16 11:45:00,33.74,33.77,33.73,33.77,14400.0,14.5792,14.5922,14.5749,14.5922,14400.0
2006-08-16 11:50:00,33.76,33.77,33.75,33.75,24500.0,14.5879,14.5922,14.5835,14.5835,24500.0
2006-08-16 11:55:00,33.75,33.76,33.73,33.73,14200.0,14.5835,14.5879,14.5749,14.5749,14200.0
2006-08-16 12:00:00,33.73,33.75,33.73,33.73,38900.0,14.5749,14.5835,14.5749,14.5749,38900.0
2006-08-16 12:05:00,33.73,33.73,33.72,33.72,13500.0,14.5749,14.5749,14.5706,14.5706,13500.0
2006-08-16 12:10:00,33.73,33.73,33.71,33.72,10300.0,14.5749,14.5749,14.5662,14.5706,10300.0
2006-08-16 12:15:00,33.72,33.75,33.71,33.74,11600.0,14.5706,14.5835,14.5662,14.5792,11600.0
2006-08-16 12:20:00,33.73,33.74,33.71,33.71,6100.0,14.5749,14.5792,14.5662,14.5662,6100.0
2006-08-16 12:25:00,33.72,33.72,33.68,33.68,9600.0,14.5706,14.5706,14.5533,14.5533,9600.0
2006-08-16 12:30:00,33.69,33.7,33.68,33.69,5900.0,14.5576,14.5619,14.5533,14.5576,5900.0
2006-08-16 12:35:00,33.7,33.7,33.67,33.67,9400.0,14.5619,14.5619,14.549,14.549,9400.0
2006-08-16 12:40:00,33.68,33.69,33.67,33.67,6800.0,14.5533,14.5576,14.549,14.549,6800.0
2006-08-16 12:45:00,33.67,33.67,33.65,33.67,7900.0,14.549,14.549,14.5403,14.549,7900.0
2006-08-16 12:50:00,33.66,33.67,33.64,33.65,18000.0,14.5446,14.549,14.536,14.5403,18000.0
2006-08-16 12:55:00,33.66,33.66,33.63,33.65,8600.0,14.5446,14.5446,14.5317,14.5403,8600.0
2006-08-16 13:00:00,33.65,33.65,33.63,33.63,3400.0,14.5403,14.5403,14.5317,14.5317,3400.0
2006-08-16 13:05:00,33.63,33.64,33.62,33.64,9600.0,14.5317,14.536,14.5274,14.536,9600.0
2006-08-16 13:10:00,33.64,33.65,33.62,33.63,8000.0,14.536,14.5403,14.5274,14.5317,8000.0
2006-08-16 13:15:00,33.64,33.65,33.6,33.62,36000.0,14.536,14.5403,14.5187,14.5274,36000.0
2006-08-16 13:20:00,33.62,33.62,33.6,33.61,17300.0,14.5274,14.5274,14.5187,14.523,17300.0
2006-08-16 13:25:00,33.6,33.61,33.59,33.6,134400.0,14.5187,14.523,14.5144,14.5187,134400.0
2006-08-16 13:30:00,33.6,33.6,33.58,33.58,20700.0,14.5187,14.5187,14.5101,14.5101,20700.0
2006-08-16 13:35:00,33.58,33.59,33.53,33.54,45500.0,14.5101,14.5144,14.4885,14.4928,45500.0
2006-08-16 13:40:00,33.55,33.56,33.52,33.53,27000.0,14.4971,14.5014,14.4841,14.4885,27000.0
2006-08-16 13:45:00,33.53,33.54,33.5,33.53,17300.0,14.4885,14.4928,14.4755,14.4885,17300.0
2006-08-16 13:50:00,33.54,33.54,33.5,33.52,9300.0,14.4928,14.4928,14.4755,14.4841,9300.0
2006-08-16 13:55:00,33.51,33.54,33.47,33.5,57000.0,14.4798,14.4928,14.4625,14.4755,57000.0
2006-08-16 14:00:00,33.5,33.52,33.48,33.51,20700.0,14.4755,14.4841,14.4669,14.4798,20700.0
2006-08-16 14:05:00,33.51,33.52,33.5,33.51,10700.0,14.4798,14.4841,14.4755,14.4798,10700.0
2006-08-16 14:10:00,33.5,33.51,33.49,33.51,24300.0,14.4755,14.4798,14.4712,14.4798,24300.0
2006-08-16 14:15:00,33.51,33.52,33.49,33.51,29000.0,14.4798,14.4841,14.4712,14.4798,29000.0
2006-08-16 14:20:00,33.51,33.51,33.49,33.51,30000.0,14.4798,14.4798,14.4712,14.4798,30000.0
2006-08-16 14:25:00,33.5,33.51,33.5,33.5,7800.0,14.4755,14.4798,14.4755,14.4755,7800.0
2006-08-16 14:30:00,33.51,33.52,33.49,33.5,18800.0,14.4798,14.4841,14.4712,14.4755,18800.0
2006-08-16 14:35:00,33.51,33.53,33.49,33.49,21800.0,14.4798,14.4885,14.4712,14.4712,21800.0
2006-08-16 14:40:00,33.49,33.51,33.49,33.49,19200.0,14.4712,14.4798,14.4712,14.4712,19200.0
2006-08-16 14:45:00,33.5,33.52,33.49,33.5,23700.0,14.4755,14.4841,14.4712,14.4755,23700.0
2006-08-16 14:50:00,33.5,33.51,33.49,33.5,11600.0,14.4755,14.4798,14.4712,14.4755,11600.0
2006-08-16 14:55:00,33.5,33.53,33.5,33.52,21100.0,14.4755,14.4885,14.4755,14.4841,21100.0
2006-08-16 15:00:00,33.52,33.52,33.49,33.51,22400.0,14.4841,14.4841,14.4712,14.4798,22400.0
2006-08-16 15:05:00,33.51,33.51,33.49,33.5,34100.0,14.4798,14.4798,14.4712,14.4755,34100.0
2006-08-16 15:10:00,33.5,33.5,33.48,33.49,19900.0,14.4755,14.4755,14.4669,14.4712,19900.0
2006-08-16 15:15:00,33.49,33.5,33.49,33.49,23700.0,14.4712,14.4755,14.4712,14.4712,23700.0
2006-08-16 15:20:00,33.5,33.5,33.49,33.49,6700.0,14.4755,14.4755,14.4712,14.4712,6700.0
2006-08-16 15:25:00,33.49,33.5,33.48,33.49,20800.0,14.4712,14.4755,14.4669,14.4712,20800.0
2006-08-16 15:30:00,33.49,33.5,33.47,33.47,23400.0,14.4712,14.4755,14.4625,14.4625,23400.0
2006-08-16 15:35:00,33.47,33.49,33.47,33.48,32600.0,14.4625,14.4712,14.4625,14.4669,32600.0
2006-08-16 15:40:00,33.48,33.5,33.48,33.49,31500.0,14.4669,14.4755,14.4669,14.4712,31500.0
2006-08-16 15:45:00,33.49,33.5,33.44,33.45,79600.0,14.4712,14.4755,14.4496,14.4539,79600.0
2006-08-16 15:50:00,33.45,33.5,33.44,33.47,32400.0,14.4539,14.4755,14.4496,14.4625,32400.0
2006-08-16 15:55:00,33.47,33.49,33.44,33.45,65200.0,14.4625,14.4712,14.4496,14.4539,65200.0
2006-08-17 09:30:00,33.5,33.53,33.48,33.51,3200.0,14.4755,14.4885,14.4669,14.4798,3200.0
2006-08-17 09:35:00,33.55,33.55,33.43,33.43,16400.0,14.4971,14.4971,14.4453,14.4453,16400.0
2006-08-17 09:40:00,33.44,33.45,33.35,33.37,20500.0,14.4496,14.4539,14.4107,14.4193,20500.0
2006-08-17 09:45:00,33.36,33.38,33.29,33.3,24700.0,14.415,14.4237,14.3848,14.3891,24700.0
2006-08-17 09:50:00,33.3,33.32,33.13,33.16,36100.0,14.3891,14.3977,14.3156,14.3286,36100.0
2006-08-17 09:55:00,33.18,33.25,33.18,33.23,15300.0,14.3372,14.3675,14.3372,14.3588,15300.0
2006-08-17 10:00:00,33.24,33.25,33.22,33.23,9500.0,14.3632,14.3675,14.3545,14.3588,9500.0
2006-08-17 10:05:00,33.24,33.25,33.17,33.21,36900.0,14.3632,14.3675,14.3329,14.3502,36900.0
2006-08-17 10:10:00,33.21,33.29,33.19,33.29,43300.0,14.3502,14.3848,14.3416,14.3848,43300.0
2006-08-17 10:15:00,33.29,33.34,33.28,33.34,29900.0,14.3848,14.4064,14.3804,14.4064,29900.0
2006-08-17 10:20:00,33.34,33.36,33.33,33.36,29300.0,14.4064,14.415,14.402,14.415,29300.0
2006-08-17 10:25:00,33.36,33.36,33.3,33.35,32300.0,14.415,14.415,14.3891,14.4107,32300.0
2006-08-17 10:30:00,33.35,33.41,33.34,33.4,39600.0,14.4107,14.4366,14.4064,14.4323,39600.0
2006-08-17 10:35:00,33.4,33.4,33.36,33.36,26300.0,14.4323,14.4323,14.415,14.415,26300.0
2006-08-17 10:40:00,33.36,33.37,33.33,33.36,28500.0,14.415,14.4193,14.402,14.415,28500.0
2006-08-17 10:45:00,33.37,33.37,33.35,33.36,13300.0,14.4193,14.4193,14.4107,14.415,13300.0
2006-08-17 10:50:00,33.35,33.38,33.35,33.36,3200.0,14.4107,14.4237,14.4107,14.415,3200.0
2006-08-17 10:55:00,33.36,33.37,33.33,33.34,7100.0,14.415,14.4193,14.402,14.4064,7100.0
2006-08-17 11:00:00,33.34,33.36,33.33,33.34,13500.0,14.4064,14.415,14.402,14.4064,13500.0
2006-08-17 11:05:00,33.35,33.36,33.33,33.34,16000.0,14.4107,14.415,14.402,14.4064,16000.0
2006-08-17 11:10:00,33.34,33.35,33.32,33.33,13500.0,14.4064,14.4107,14.3977,14.402,13500.0
2006-08-17 11:15:00,33.35,33.37,33.33,33.36,13500.0,14.4107,14.4193,14.402,14.415,13500.0
2006-08-17 11:20:00,33.36,33.36,33.34,33.35,13200.0,14.415,14.415,14.4064,14.4107,13200.0
2006-08-17 11:25:00,33.36,33.41,33.34,33.38,33200.0,14.415,14.4366,14.4064,14.4237,33200.0
2006-08-17 11:30:00,33.38,33.41,33.37,33.4,37200.0,14.4237,14.4366,14.4193,14.4323,37200.0
2006-08-17 11:35:00,33.39,33.41,33.39,33.4,24200.0,14.428,14.4366,14.428,14.4323,24200.0
2006-08-17 11:40:00,33.41,33.44,33.4,33.44,42100.0,14.4366,14.4496,14.4323,14.4496,42100.0
2006-08-17 11:45:00,33.44,33.46,33.43,33.46,21000.0,14.4496,14.4582,14.4453,14.4582,21000.0
2006-08-17 11:50:00,33.45,33.48,33.39,33.4,52000.0,14.4539,14.4669,14.428,14.4323,52000.0
2006-08-17 11:55:00,33.41,33.43,33.4,33.42,9700.0,14.4366,14.4453,14.4323,14.4409,9700.0
2006-08-17 12:00:00,33.41,33.42,33.36,33.41,39100.0,14.4366,14.4409,14.415,14.4366,39100.0
2006-08-17 12:05:00,33.41,33.43,33.4,33.41,13000.0,14.4366,14.4453,14.4323,14.4366,13000.0
2006-08-17 12:10:00,33.41,33.42,33.39,33.4,6600.0,14.4366,14.4409,14.428,14.4323,6600.0
2006-08-17 12:15:00,33.4,33.4,33.38,33.38,1500.0,14.4323,14.4323,14.4237,14.4237,1500.0
2006-08-17 12:20:00,33.38,33.4,33.38,33.4,3100.0,14.4237,14.4323,14.4237,14.4323,3100.0
2006-08-17 12:25:00,33.39,33.4,33.37,33.4,6000.0,14.428,14.4323,14.4193,14.4323,6000.0
2006-08-17 12:30:00,33.39,33.42,33.39,33.41,9000.0,14.428,14.4409,14.428,14.4366,9000.0
2006-08-17 12:35:00,33.41,33.41,33.39,33.39,3100.0,14.4366,14.4366,14.428,14.428,3100.0
2006-08-17 12:40:00,33.41,33.42,33.39,33.4,6100.0,14.4366,14.4409,14.428,14.4323,6100.0
2006-08-17 12:45:00,33.39,33.41,33.37,33.39,4700.0,14.428,14.4366,14.4193,14.428,4700.0
2006-08-17 12:50:00,33.37,33.39,33.37,33.38,2300.0,14.4193,14.428,14.4193,14.4237,2300.0
2006-08-17 12:55:00,33.39,33.4,33.38,33.38,8700.0,14.428,14.4323,14.4237,14.4237,8700.0
2006-08-17 13:00:00,33.38,33.39,33.36,33.36,8300.0,14.4237,14.428,14.415,14.415,8300.0
2006-08-17 13:05:00,33.36,33.38,33.35,33.36,6300.0,14.415,14.4237,14.4107,14.415,6300.0
2006-08-17 13:10:00,33.36,33.39,33.34,33.39,8500.0,14.415,14.428,14.4064,14.428,8500.0
2006-08-17 13:15:00,33.39,33.43,33.38,33.43,13200.0,14.428,14.4453,14.4237,14.4453,13200.0
2006-08-17 13:20:00,33.41,33.42,33.4,33.42,2400.0,14.4366,14.4409,14.4323,14.4409,2400.0
2006-08-17 13:25:00,33.41,33.42,33.38,33.39,7900.0,14.4366,14.4409,14.4237,14.428,7900.0
2006-08-17 13:30:00,33.4,33.4,33.37,33.4,6300.0,14.4323,14.4323,14.4193,14.4323,6300.0
2006-08-17 13:35:00,33.38,33.39,33.38,33.39,4200.0,14.4237,14.428,14.4237,14.428,4200.0
2006-08-17 13:40:00,33.39,33.4,33.38,33.38,15100.0,14.428,14.4323,14.4237,14.4237,15100.0
2006-08-17 13:45:00,33.4,33.42,33.39,33.42,4300.0,14.4323,14.4409,14.428,14.4409,4300.0
2006-08-17 13:50:00,33.42,33.44,33.41,33.41,5300.0,14.4409,14.4496,14.4366,14.4366,5300.0
2006-08-17 13:55:00,33.41,33.42,33.38,33.4,10600.0,14.4366,14.4409,14.4237,14.4323,10600.0
2006-08-17 14:00:00,33.39,33.41,33.38,33.38,10500.0,14.428,14.4366,14.4237,14.4237,10500.0
2006-08-17 14:05:00,33.38,33.4,33.38,33.4,11600.0,14.4237,14.4323,14.4237,14.4323,11600.0
2006-08-17 14:10:00,33.38,33.4,33.36,33.36,10500.0,14.4237,14.4323,14.415,14.415,10500.0
2006-08-17 14:15:00,33.36,33.37,33.33,33.37,16800.0,14.415,14.4193,14.402,14.4193,16800.0
2006-08-17 14:20:00,33.35,33.38,33.35,33.36,13200.0,14.4107,14.4237,14.4107,14.415,13200.0
2006-08-17 14:25:00,33.37,33.37,33.32,33.35,35400.0,14.4193,14.4193,14.3977,14.4107,35400.0
2006-08-17 14:30:00,33.36,33.38,33.34,33.38,18200.0,14.415,14.4237,14.4064,14.4237,18200.0
2006-08-17 14:35:00,33.38,33.4,33.37,33.4,12000.0,14.4237,14.4323,14.4193,14.4323,12000.0
2006-08-17 14:40:00,33.38,33.4,33.38,33.39,8500.0,14.4237,14.4323,14.4237,14.428,8500.0
2006-08-17 14:45:00,33.39,33.41,33.37,33.41,26000.0,14.428,14.4366,14.4193,14.4366,26000.0
2006-08-17 14:50:00,33.41,33.45,33.4,33.43,30700.0,14.4366,14.4539,14.4323,14.4453,30700.0
2006-08-17 14:55:00,33.44,33.46,33.42,33.45,21400.0,14.4496,14.4582,14.4409,14.4539,21400.0
2006-08-17 15:00:00,33.45,33.45,33.43,33.44,39500.0,14.4539,14.4539,14.4453,14.4496,39500.0
2006-08-17 15:05:00,33.43,33.48,33.43,33.48,35900.0,14.4453,14.4669,14.4453,14.4669,35900.0
2006-08-17 15:10:00,33.47,33.5,33.45,33.48,35700.0,14.4625,14.4755,14.4539,14.4669,35700.0
2006-08-17 15:15:00,33.47,33.51,33.47,33.5,47900.0,14.4625,14.4798,14.4625,14.4755,47900.0
2006-08-17 15:20:00,33.5,33.53,33.48,33.53,37200.0,14.4755,14.4885,14.4669,14.4885,37200.0
2006-08-17 15:25:00,33.54,33.56,33.52,33.55,44500.0,14.4928,14.5014,14.4841,14.4971,44500.0
2006-08-17 15:30:00,33.55,33.56,33.53,33.54,44400.0,14.4971,14.5014,14.4885,14.4928,44400.0
2006-08-17 15:35:00,33.54,33.57,33.52,33.55,49200.0,14.4928,14.5058,14.4841,14.4971,49200.0
2006-08-17 15:40:00,33.56,33.59,33.55,33.59,54800.0,14.5014,14.5144,14.4971,14.5144,54800.0
2006-08-17 15:45:00,33.59,33.62,33.57,33.62,72500.0,14.5144,14.5274,14.5058,14.5274,72500.0
2006-08-17 15:50:00,33.62,33.63,33.57,33.6,58600.0,14.5274,14.5317,14.5058,14.5187,58600.0
2006-08-17 15:55:00,33.59,33.62,33.58,33.58,52600.0,14.5144,14.5274,14.5101,14.5101,52600.0
2006-08-18 09:30:00,33.61,33.63,33.5,33.61,186400.0,14.523,14.5317,14.4755,14.523,186400.0
2006-08-18 09:35:00,33.62,33.64,33.61,33.61,6000.0,14.5274,14.536,14.523,14.523,6000.0
2006-08-18 09:40:00,33.64,33.64,33.57,33.58,9200.0,14.536,14.536,14.5058,14.5101,9200.0
2006-08-18 09:45:00,33.58,33.6,33.55,33.56,17500.0,14.5101,14.5187,14.4971,14.5014,17500.0
2006-08-18 09:50:00,33.57,33.66,33.57,33.66,26900.0,14.5058,14.5446,14.5058,14.5446,26900.0
2006-08-18 09:55:00,33.67,33.72,33.63,33.7,23600.0,14.549,14.5706,14.5317,14.5619,23600.0
2006-08-18 10:00:00,33.71,33.73,33.67,33.73,17100.0,14.5662,14.5749,14.549,14.5749,17100.0
2006-08-18 10:05:00,33.73,33.78,33.72,33.76,15200.0,14.5749,14.5965,14.5706,14.5879,15200.0
2006-08-18 10:10:00,33.76,33.79,33.73,33.74,19800.0,14.5879,14.6008,14.5749,14.5792,19800.0
2006-08-18 10:15:00,33.77,33.77,33.7,33.71,22400.0,14.5922,14.5922,14.5619,14.5662,22400.0
2006-08-18 10:20:00,33.7,33.74,33.69,33.74,19100.0,14.5619,14.5792,14.5576,14.5792,19100.0
2006-08-18 10:25:00,33.72,33.79,33.72,33.77,23500.0,14.5706,14.6008,14.5706,14.5922,23500.0
2006-08-18 10:30:00,33.76,33.8,33.74,33.77,36000.0,14.5879,14.6051,14.5792,14.5922,36000.0
2006-08-18 10:35:00,33.78,33.81,33.77,33.8,33100.0,14.5965,14.6095,14.5922,14.6051,33100.0
2006-08-18 10:40:00,33.81,33.81,33.77,33.8,18200.0,14.6095,14.6095,14.5922,14.6051,18200.0
2006-08-18 10:45:00,33.8,33.8,33.75,33.78,14500.0,14.6051,14.6051,14.5835,14.5965,14500.0
2006-08-18 10:50:00,33.77,33.81,33.76,33.81,19900.0,14.5922,14.6095,14.5879,14.6095,19900.0
2006-08-18 10:55:00,33.81,33.81,33.77,33.78,51900.0,14.6095,14.6095,14.5922,14.5965,51900.0
2006-08-18 11:00:00,33.78,33.83,33.77,33.83,33000.0,14.5965,14.6181,14.5922,14.6181,33000.0
2006-08-18 11:05:00,33.82,33.85,33.8,33.84,33000.0,14.6138,14.6267,14.6051,14.6224,33000.0
2006-08-18 11:10:00,33.83,33.84,33.81,33.83,10400.0,14.6181,14.6224,14.6095,14.6181,10400.0
2006-08-18 11:15:00,33.82,33.84,33.82,33.83,14000.0,14.6138,14.6224,14.6138,14.6181,14000.0
2006-08-18 11:20:00,33.83,33.86,33.82,33.82,40200.0,14.6181,14.6311,14.6138,14.6138,40200.0
2006-08-18 11:25:00,33.84,33.84,33.79,33.81,10100.0,14.6224,14.6224,14.6008,14.6095,10100.0
2006-08-18 11:30:00,33.81,33.81,33.76,33.79,21800.0,14.6095,14.6095,14.5879,14.6008,21800.0
2006-08-18 11:35:00,33.77,33.8,33.77,33.8,15200.0,14.5922,14.6051,14.5922,14.6051,15200.0
2006-08-18 11:40:00,33.79,33.81,33.77,33.78,13000.0,14.6008,14.6095,14.5922,14.5965,13000.0
2006-08-18 11:45:00,33.76,33.76,33.72,33.73,14700.0,14.5879,14.5879,14.5706,14.5749,14700.0
2006-08-18 11:50:00,33.73,33.75,33.71,33.75,19800.0,14.5749,14.5835,14.5662,14.5835,19800.0
2006-08-18 11:55:00,33.73,33.79,33.73,33.77,13500.0,14.5749,14.6008,14.5749,14.5922,13500.0
2006-08-18 12:00:00,33.77,33.79,33.76,33.78,6400.0,14.5922,14.6008,14.5879,14.5965,6400.0
2006-08-18 12:05:00,33.76,33.79,33.76,33.78,13300.0,14.5879,14.6008,14.5879,14.5965,13300.0
2006-08-18 12:10:00,33.77,33.82,33.76,33.82,13000.0,14.5922,14.6138,14.5879,14.6138,13000.0
2006-08-18 12:15:00,33.82,33.85,33.81,33.81,18600.0,14.6138,14.6267,14.6095,14.6095,18600.0
2006-08-18 12:20:00,33.81,33.82,33.79,33.82,4400.0,14.6095,14.6138,14.6008,14.6138,4400.0
2006-08-18 12:25:00,33.82,33.84,33.8,33.84,15900.0,14.6138,14.6224,14.6051,14.6224,15900.0
2006-08-18 12:30:00,33.83,33.85,33.82,33.83,6600.0,14.6181,14.6267,14.6138,14.6181,6600.0
2006-08-18 12:35:00,33.83,33.83,33.8,33.81,6100.0,14.6181,14.6181,14.6051,14.6095,6100.0
2006-08-18 12:40:00,33.8,33.84,33.8,33.83,10600.0,14.6051,14.6224,14.6051,14.6181,10600.0
2006-08-18 12:45:00,33.84,33.85,33.82,33.82,12200.0,14.6224,14.6267,14.6138,14.6138,12200.0
2006-08-18 12:50:00,33.83,33.86,33.82,33.86,19700.0,14.6181,14.6311,14.6138,14.6311,19700.0
2006-08-18 12:55:00,33.85,33.86,33.85,33.85,15300.0,14.6267,14.6311,14.6267,14.6267,15300.0
2006-08-18 13:00:00,33.86,33.86,33.84,33.84,5700.0,14.6311,14.6311,14.6224,14.6224,5700.0
2006-08-18 13:05:00,33.83,33.84,33.81,33.81,21300.0,14.6181,14.6224,14.6095,14.6095,21300.0
2006-08-18 13:10:00,33.81,33.82,33.78,33.78,11800.0,14.6095,14.6138,14.5965,14.5965,11800.0
2006-08-18 13:15:00,33.78,33.79,33.77,33.77,1800.0,14.5965,14.6008,14.5922,14.5922,1800.0
2006-08-18 13:20:00,33.78,33.81,33.77,33.78,10400.0,14.5965,14.6095,14.5922,14.5965,10400.0
2006-08-18 13:25:00,33.77,33.79,33.77,33.79,5600.0,14.5922,14.6008,14.5922,14.6008,5600.0
2006-08-18 13:30:00,33.77,33.79,33.76,33.79,6000.0,14.5922,14.6008,14.5879,14.6008,6000.0
2006-08-18 13:35:00,33.79,33.79,33.76,33.77,6400.0,14.6008,14.6008,14.5879,14.5922,6400.0
2006-08-18 13:40:00,33.76,33.79,33.75,33.76,8800.0,14.5879,14.6008,14.5835,14.5879,8800.0
2006-08-18 13:45:00,33.77,33.77,33.75,33.76,4300.0,14.5922,14.5922,14.5835,14.5879,4300.0
2006-08-18 13:50:00,33.76,33.77,33.75,33.76,3500.0,14.5879,14.5922,14.5835,14.5879,3500.0
2006-08-18 13:55:00,33.75,33.77,33.74,33.76,6300.0,14.5835,14.5922,14.5792,14.5879,6300.0
2006-08-18 14:00:00,33.74,33.75,33.73,33.75,4800.0,14.5792,14.5835,14.5749,14.5835,4800.0
2006-08-18 14:05:00,33.74,33.75,33.73,33.74,4000.0,14.5792,14.5835,14.5749,14.5792,4000.0
2006-08-18 14:10:00,33.74,33.74,33.73,33.73,4500.0,14.5792,14.5792,14.5749,14.5749,4500.0
2006-08-18 14:15:00,33.73,33.74,33.72,33.72,10600.0,14.5749,14.5792,14.5706,14.5706,10600.0
2006-08-18 14:20:00,33.73,33.73,33.7,33.71,6900.0,14.5749,14.5749,14.5619,14.5662,6900.0
2006-08-18 14:25:00,33.7,33.71,33.69,33.71,12800.0,14.5619,14.5662,14.5576,14.5662,12800.0
2006-08-18 14:30:00,33.72,33.73,33.69,33.72,17000.0,14.5706,14.5749,14.5576,14.5706,17000.0
2006-08-18 14:35:00,33.71,33.71,33.69,33.69,9900.0,14.5662,14.5662,14.5576,14.5576,9900.0
2006-08-18 14:40:00,33.7,33.71,33.68,33.71,12500.0,14.5619,14.5662,14.5533,14.5662,12500.0
2006-08-18 14:45:00,33.7,33.7,33.66,33.68,10300.0,14.5619,14.5619,14.5446,14.5533,10300.0
2006-08-18 14:50:00,33.68,33.69,33.66,33.67,12300.0,14.5533,14.5576,14.5446,14.549,12300.0
2006-08-18 14:55:00,33.67,33.68,33.65,33.65,15900.0,14.549,14.5533,14.5403,14.5403,15900.0
2006-08-18 15:00:00,33.65,33.66,33.63,33.64,26900.0,14.5403,14.5446,14.5317,14.536,26900.0
2006-08-18 15:05:00,33.64,33.65,33.62,33.64,25300.0,14.536,14.5403,14.5274,14.536,25300.0
2006-08-18 15:10:00,33.65,33.66,33.64,33.65,18900.0,14.5403,14.5446,14.536,14.5403,18900.0
2006-08-18 15:15:00,33.66,33.67,33.63,33.65,11200.0,14.5446,14.549,14.5317,14.5403,11200.0
2006-08-18 15:20:00,33.65,33.65,33.62,33.64,14000.0,14.5403,14.5403,14.5274,14.536,14000.0
2006-08-18 15:25:00,33.64,33.64,33.6,33.6,16700.0,14.536,14.536,14.5187,14.5187,16700.0
2006-08-18 15:30:00,33.61,33.62,33.61,33.62,15300.0,14.523,14.5274,14.523,14.5274,15300.0
2006-08-18 15:35:00,33.62,33.64,33.61,33.62,21000.0,14.5274,14.536,14.523,14.5274,21000.0
2006-08-18 15:40:00,33.64,33.68,33.63,33.65,43100.0,14.536,14.5533,14.5317,14.5403,43100.0
2006-08-18 15:45:00,33.65,33.69,33.64,33.68,33300.0,14.5403,14.5576,14.536,14.5533,33300.0
2006-08-18 15:50:00,33.68,33.7,33.65,33.66,50900.0,14.5533,14.5619,14.5403,14.5446,50900.0
2006-08-18 15:55:00,33.67,33.69,33.65,33.68,36600.0,14.549,14.5576,14.5403,14.5533,36600.0
2006-08-21 09:30:00,33.68,33.72,33.66,33.68,43700.0,14.5533,14.5706,14.5446,14.5533,43700.0
2006-08-21 09:35:00,33.7,33.7,33.66,33.69,6800.0,14.5619,14.5619,14.5446,14.5576,6800.0
2006-08-21 09:40:00,33.7,33.8,33.69,33.8,16200.0,14.5619,14.6051,14.5576,14.6051,16200.0
2006-08-21 09:45:00,33.79,33.84,33.78,33.78,13000.0,14.6008,14.6224,14.5965,14.5965,13000.0
2006-08-21 09:50:00,33.81,33.86,33.81,33.85,22200.0,14.6095,14.6311,14.6095,14.6267,22200.0
2006-08-21 09:55:00,33.86,33.86,33.79,33.79,15600.0,14.6311,14.6311,14.6008,14.6008,15600.0
2006-08-21 10:00:00,33.78,33.79,33.76,33.78,8300.0,14.5965,14.6008,14.5879,14.5965,8300.0
2006-08-21 10:05:00,33.78,33.8,33.77,33.78,7100.0,14.5965,14.6051,14.5922,14.5965,7100.0
2006-08-21 10:10:00,33.78,33.79,33.75,33.76,13600.0,14.5965,14.6008,14.5835,14.5879,13600.0
2006-08-21 10:15:00,33.76,33.78,33.74,33.76,8100.0,14.5879,14.5965,14.5792,14.5879,8100.0
2006-08-21 10:20:00,33.77,33.77,33.73,33.75,6900.0,14.5922,14.5922,14.5749,14.5835,6900.0
2006-08-21 10:25:00,33.73,33.74,33.72,33.73,4100.0,14.5749,14.5792,14.5706,14.5749,4100.0
2006-08-21 10:30:00,33.73,33.76,33.72,33.76,7900.0,14.5749,14.5879,14.5706,14.5879,7900.0
2006-08-21 10:35:00,33.75,33.77,33.75,33.76,5500.0,14.5835,14.5922,14.5835,14.5879,5500.0
2006-08-21 10:40:00,33.75,33.79,33.75,33.75,15800.0,14.5835,14.6008,14.5835,14.5835,15800.0
2006-08-21 10:45:00,33.74,33.75,33.72,33.73,5500.0,14.5792,14.5835,14.5706,14.5749,5500.0
2006-08-21 10:50:00,33.73,33.74,33.72,33.73,4800.0,14.5749,14.5792,14.5706,14.5749,4800.0
2006-08-21 10:55:00,33.74,33.78,33.72,33.74,25500.0,14.5792,14.5965,14.5706,14.5792,25500.0
2006-08-21 11:00:00,33.73,33.74,33.71,33.74,8500.0,14.5749,14.5792,14.5662,14.5792,8500.0
2006-08-21 11:05:00,33.74,33.74,33.7,33.73,15800.0,14.5792,14.5792,14.5619,14.5749,15800.0
2006-08-21 11:10:00,33.74,33.76,33.71,33.75,12100.0,14.5792,14.5879,14.5662,14.5835,12100.0
2006-08-21 11:15:00,33.76,33.77,33.74,33.77,12900.0,14.5879,14.5922,14.5792,14.5922,12900.0
2006-08-21 11:20:00,33.77,33.8,33.76,33.8,12100.0,14.5922,14.6051,14.5879,14.6051,12100.0
2006-08-21 11:25:00,33.8,33.81,33.78,33.8,12100.0,14.6051,14.6095,14.5965,14.6051,12100.0
2006-08-21 11:30:00,33.8,33.82,33.8,33.81,16600.0,14.6051,14.6138,14.6051,14.6095,16600.0
2006-08-21 11:35:00,33.82,33.82,33.79,33.81,10900.0,14.6138,14.6138,14.6008,14.6095,10900.0
2006-08-21 11:40:00,33.81,33.82,33.8,33.82,10700.0,14.6095,14.6138,14.6051,14.6138,10700.0
2006-08-21 11:45:00,33.82,33.83,33.81,33.83,13200.0,14.6138,14.6181,14.6095,14.6181,13200.0
2006-08-21 11:50:00,33.83,33.85,33.82,33.85,7400.0,14.6181,14.6267,14.6138,14.6267,7400.0
2006-08-21 11:55:00,33.85,33.86,33.82,33.84,18900.0,14.6267,14.6311,14.6138,14.6224,18900.0
2006-08-21 12:00:00,33.84,33.86,33.84,33.85,7800.0,14.6224,14.6311,14.6224,14.6267,7800.0
2006-08-21 12:05:00,33.86,33.86,33.84,33.86,13400.0,14.6311,14.6311,14.6224,14.6311,13400.0
2006-08-21 12:10:00,33.86,33.87,33.85,33.86,6600.0,14.6311,14.6354,14.6267,14.6311,6600.0
2006-08-21 12:15:00,33.86,33.87,33.85,33.86,5700.0,14.6311,14.6354,14.6267,14.6311,5700.0
2006-08-21 12:20:00,33.86,33.87,33.85,33.86,8800.0,14.6311,14.6354,14.6267,14.6311,8800.0
2006-08-21 12:25:00,33.87,33.87,33.85,33.86,15900.0,14.6354,14.6354,14.6267,14.6311,15900.0
2006-08-21 12:30:00,33.85,33.86,33.84,33.85,6700.0,14.6267,14.6311,14.6224,14.6267,6700.0
2006-08-21 12:35:00,33.85,33.87,33.84,33.87,8900.0,14.6267,14.6354,14.6224,14.6354,8900.0
2006-08-21 12:40:00,33.85,33.88,33.85,33.87,10500.0,14.6267,14.6397,14.6267,14.6354,10500.0
2006-08-21 12:45:00,33.87,33.88,33.85,33.88,12300.0,14.6354,14.6397,14.6267,14.6397,12300.0
2006-08-21 12:50:00,33.88,33.9,33.87,33.89,15400.0,14.6397,14.6483,14.6354,14.644,15400.0
2006-08-21 12:55:00,33.89,33.89,33.87,33.89,6000.0,14.644,14.644,14.6354,14.644,6000.0
2006-08-21 13:00:00,33.88,33.89,33.86,33.88,3900.0,14.6397,14.644,14.6311,14.6397,3900.0
2006-08-21 13:05:00,33.87,33.89,33.87,33.89,8900.0,14.6354,14.644,14.6354,14.644,8900.0
2006-08-21 13:10:00,33.89,33.9,33.87,33.87,7700.0,14.644,14.6483,14.6354,14.6354,7700.0
2006-08-21 13:15:00,33.88,33.88,33.85,33.86,8200.0,14.6397,14.6397,14.6267,14.6311,8200.0
2006-08-21 13:20:00,33.85,33.88,33.85,33.85,7800.0,14.6267,14.6397,14.6267,14.6267,7800.0
2006-08-21 13:25:00,33.85,33.87,33.83,33.83,43500.0,14.6267,14.6354,14.6181,14.6181,43500.0
2006-08-21 13:30:00,33.84,33.86,33.83,33.84,10800.0,14.6224,14.6311,14.6181,14.6224,10800.0
2006-08-21 13:35:00,33.86,33.87,33.84,33.86,7100.0,14.6311,14.6354,14.6224,14.6311,7100.0
2006-08-21 13:40:00,33.84,33.86,33.84,33.86,15300.0,14.6224,14.6311,14.6224,14.6311,15300.0
2006-08-21 13:45:00,33.86,33.86,33.84,33.84,256700.0,14.6311,14.6311,14.6224,14.6224,256700.0
2006-08-21 13:50:00,33.86,33.86,33.84,33.86,4900.0,14.6311,14.6311,14.6224,14.6311,4900.0
2006-08-21 13:55:00,33.86,33.86,33.84,33.86,7100.0,14.6311,14.6311,14.6224,14.6311,7100.0
2006-08-21 14:00:00,33.86,33.86,33.83,33.84,12600.0,14.6311,14.6311,14.6181,14.6224,12600.0
2006-08-21 14:05:00,33.84,33.85,33.83,33.84,104700.0,14.6224,14.6267,14.6181,14.6224,104700.0
2006-08-21 14:10:00,33.83,33.83,33.81,33.82,25700.0,14.6181,14.6181,14.6095,14.6138,25700.0
2006-08-21 14:15:00,33.82,33.84,33.8,33.8,12200.0,14.6138,14.6224,14.6051,14.6051,12200.0
2006-08-21 14:20:00,33.81,33.83,33.81,33.83,5900.0,14.6095,14.6181,14.6095,14.6181,5900.0
2006-08-21 14:25:00,33.82,33.83,33.81,33.82,10800.0,14.6138,14.6181,14.6095,14.6138,10800.0
2006-08-21 14:30:00,33.82,33.83,33.76,33.76,36900.0,14.6138,14.6181,14.5879,14.5879,36900.0
2006-08-21 14:35:00,33.76,33.82,33.75,33.79,75200.0,14.5879,14.6138,14.5835,14.6008,75200.0
2006-08-21 14:40:00,33.79,33.8,33.75,33.75,12800.0,14.6008,14.6051,14.5835,14.5835,12800.0
2006-08-21 14:45:00,33.76,33.78,33.75,33.77,16700.0,14.5879,14.5965,14.5835,14.5922,16700.0
2006-08-21 14:50:00,33.77,33.8,33.75,33.75,11500.0,14.5922,14.6051,14.5835,14.5835,11500.0
2006-08-21 14:55:00,33.75,33.78,33.73,33.74,14700.0,14.5835,14.5965,14.5749,14.5792,14700.0
2006-08-21 15:00:00,33.76,33.76,33.7,33.7,12200.0,14.5879,14.5879,14.5619,14.5619,12200.0
2006-08-21 15:05:00,33.71,33.72,33.69,33.69,36300.0,14.5662,14.5706,14.5576,14.5576,36300.0
2006-08-21 15:10:00,33.7,33.72,33.67,33.67,20000.0,14.5619,14.5706,14.549,14.549,20000.0
2006-08-21 15:15:00,33.67,33.69,33.65,33.67,13900.0,14.549,14.5576,14.5403,14.549,13900.0
2006-08-21 15:20:00,33.67,33.69,33.65,33.67,32700.0,14.549,14.5576,14.5403,14.549,32700.0
2006-08-21 15:25:00,33.67,33.68,33.65,33.65,24300.0,14.549,14.5533,14.5403,14.5403,24300.0
2006-08-21 15:30:00,33.65,33.66,33.65,33.66,20700.0,14.5403,14.5446,14.5403,14.5446,20700.0
2006-08-21 15:35:00,33.66,33.72,33.66,33.71,35000.0,14.5446,14.5706,14.5446,14.5662,35000.0
2006-08-21 15:40:00,33.71,33.73,33.68,33.73,100900.0,14.5662,14.5749,14.5533,14.5749,100900.0
2006-08-21 15:45:00,33.74,33.76,33.72,33.72,20400.0,14.5792,14.5879,14.5706,14.5706,20400.0
2006-08-21 15:50:00,33.73,33.77,33.7,33.71,116200.0,14.5749,14.5922,14.5619,14.5662,116200.0
2006-08-21 15:55:00,33.71,33.77,33.71,33.77,115900.0,14.5662,14.5922,14.5662,14.5922,115900.0
2006-08-22 09:30:00,33.83,33.83,33.75,33.82,41300.0,14.6181,14.6181,14.5835,14.6138,41300.0
2006-08-22 09:35:00,33.8,33.84,33.71,33.74,7300.0,14.6051,14.6224,14.5662,14.5792,7300.0
2006-08-22 09:40:00,33.75,33.77,33.74,33.75,15100.0,14.5835,14.5922,14.5792,14.5835,15100.0
2006-08-22 09:45:00,33.75,33.8,33.74,33.75,14100.0,14.5835,14.6051,14.5792,14.5835,14100.0
2006-08-22 09:50:00,33.79,33.79,33.74,33.75,5900.0,14.6008,14.6008,14.5792,14.5835,5900.0
2006-08-22 09:55:00,33.75,33.77,33.72,33.72,5100.0,14.5835,14.5922,14.5706,14.5706,5100.0
2006-08-22 10:00:00,33.74,33.76,33.72,33.74,128400.0,14.5792,14.5879,14.5706,14.5792,128400.0
2006-08-22 10:05:00,33.72,33.77,33.7,33.71,12500.0,14.5706,14.5922,14.5619,14.5662,12500.0
2006-08-22 10:10:00,33.72,33.74,33.71,33.74,19800.0,14.5706,14.5792,14.5662,14.5792,19800.0
2006-08-22 10:15:00,33.72,33.74,33.69,33.69,12700.0,14.5706,14.5792,14.5576,14.5576,12700.0
2006-08-22 10:20:00,33.7,33.72,33.7,33.7,11700.0,14.5619,14.5706,14.5619,14.5619,11700.0
2006-08-22 10:25:00,33.7,33.72,33.7,33.71,3500.0,14.5619,14.5706,14.5619,14.5662,3500.0
2006-08-22 10:30:00,33.7,33.71,33.69,33.7,14700.0,14.5619,14.5662,14.5576,14.5619,14700.0
2006-08-22 10:35:00,33.7,33.71,33.67,33.67,14300.0,14.5619,14.5662,14.549,14.549,14300.0
2006-08-22 10:40:00,33.67,33.68,33.67,33.68,5000.0,14.549,14.5533,14.549,14.5533,5000.0
2006-08-22 10:45:00,33.67,33.7,33.67,33.67,5500.0,14.549,14.5619,14.549,14.549,5500.0
2006-08-22 10:50:00,33.67,33.71,33.67,33.68,8700.0,14.549,14.5662,14.549,14.5533,8700.0
2006-08-22 10:55:00,33.68,33.69,33.67,33.68,10200.0,14.5533,14.5576,14.549,14.5533,10200.0
2006-08-22 11:00:00,33.7,33.7,33.68,33.68,15700.0,14.5619,14.5619,14.5533,14.5533,15700.0
2006-08-22 11:05:00,33.68,33.72,33.68,33.7,12300.0,14.5533,14.5706,14.5533,14.5619,12300.0
2006-08-22 11:10:00,33.69,33.73,33.69,33.72,9000.0,14.5576,14.5749,14.5576,14.5706,9000.0
2006-08-22 11:15:00,33.72,33.74,33.71,33.71,17300.0,14.5706,14.5792,14.5662,14.5662,17300.0
2006-08-22 11:20:00,33.71,33.74,33.71,33.73,10200.0,14.5662,14.5792,14.5662,14.5749,10200.0
2006-08-22 11:25:00,33.73,33.73,33.69,33.71,24500.0,14.5749,14.5749,14.5576,14.5662,24500.0
2006-08-22 11:30:00,33.71,33.72,33.68,33.68,20500.0,14.5662,14.5706,14.5533,14.5533,20500.0
2006-08-22 11:35:00,33.68,33.69,33.67,33.68,16300.0,14.5533,14.5576,14.549,14.5533,16300.0
2006-08-22 11:40:00,33.67,33.68,33.66,33.66,8700.0,14.549,14.5533,14.5446,14.5446,8700.0
2006-08-22 11:45:00,33.66,33.7,33.66,33.69,7200.0,14.5446,14.5619,14.5446,14.5576,7200.0
2006-08-22 11:50:00,33.7,33.72,33.69,33.72,7100.0,14.5619,14.5706,14.5576,14.5706,7100.0
2006-08-22 11:55:00,33.72,33.72,33.69,33.71,12100.0,14.5706,14.5706,14.5576,14.5662,12100.0
2006-08-22 12:00:00,33.71,33.72,33.69,33.69,13800.0,14.5662,14.5706,14.5576,14.5576,13800.0
2006-08-22 12:05:00,33.7,33.72,33.68,33.72,19000.0,14.5619,14.5706,14.5533,14.5706,19000.0
2006-08-22 12:10:00,33.72,33.73,33.7,33.7,14700.0,14.5706,14.5749,14.5619,14.5619,14700.0
2006-08-22 12:15:00,33.72,33.76,33.72,33.74,34100.0,14.5706,14.5879,14.5706,14.5792,34100.0
2006-08-22 12:20:00,33.74,33.79,33.74,33.79,38700.0,14.5792,14.6008,14.5792,14.6008,38700.0
2006-08-22 12:25:00,33.78,33.78,33.75,33.78,10700.0,14.5965,14.5965,14.5835,14.5965,10700.0
2006-08-22 12:30:00,33.76,33.8,33.76,33.8,32000.0,14.5879,14.6051,14.5879,14.6051,32000.0
2006-08-22 12:35:00,33.79,33.8,33.76,33.78,24800.0,14.6008,14.6051,14.5879,14.5965,24800.0
2006-08-22 12:40:00,33.77,33.78,33.77,33.78,5400.0,14.5922,14.5965,14.5922,14.5965,5400.0
2006-08-22 12:45:00,33.77,33.79,33.75,33.75,9500.0,14.5922,14.6008,14.5835,14.5835,9500.0
2006-08-22 12:50:00,33.76,33.76,33.75,33.76,2600.0,14.5879,14.5879,14.5835,14.5879,2600.0
2006-08-22 12:55:00,33.75,33.79,33.75,33.79,7600.0,14.5835,14.6008,14.5835,14.6008,7600.0
2006-08-22 13:00:00,33.78,33.78,33.73,33.75,12000.0,14.5965,14.5965,14.5749,14.5835,12000.0
2006-08-22 13:05:00,33.75,33.75,33.71,33.71,15400.0,14.5835,14.5835,14.5662,14.5662,15400.0
2006-08-22 13:10:00,33.72,33.75,33.72,33.73,9200.0,14.5706,14.5835,14.5706,14.5749,9200.0
2006-08-22 13:15:00,33.73,33.75,33.72,33.72,7900.0,14.5749,14.5835,14.5706,14.5706,7900.0
2006-08-22 13:20:00,33.73,33.74,33.7,33.71,10700.0,14.5749,14.5792,14.5619,14.5662,10700.0
2006-08-22 13:25:00,33.72,33.74,33.72,33.72,3600.0,14.5706,14.5792,14.5706,14.5706,3600.0
2006-08-22 13:30:00,33.72,33.76,33.7,33.75,23300.0,14.5706,14.5879,14.5619,14.5835,23300.0
2006-08-22 13:35:00,33.75,33.76,33.73,33.76,16500.0,14.5835,14.5879,14.5749,14.5879,16500.0
2006-08-22 13:40:00,33.74,33.76,33.72,33.74,12300.0,14.5792,14.5879,14.5706,14.5792,12300.0
2006-08-22 13:45:00,33.74,33.75,33.71,33.75,8300.0,14.5792,14.5835,14.5662,14.5835,8300.0
2006-08-22 13:50:00,33.73,33.78,33.73,33.76,24700.0,14.5749,14.5965,14.5749,14.5879,24700.0
2006-08-22 13:55:00,33.77,33.8,33.75,33.78,10000.0,14.5922,14.6051,14.5835,14.5965,10000.0
2006-08-22 14:00:00,33.79,33.8,33.76,33.8,20100.0,14.6008,14.6051,14.5879,14.6051,20100.0
2006-08-22 14:05:00,33.79,33.8,33.76,33.77,13200.0,14.6008,14.6051,14.5879,14.5922,13200.0
2006-08-22 14:10:00,33.77,33.78,33.76,33.77,6100.0,14.5922,14.5965,14.5879,14.5922,6100.0
2006-08-22 14:15:00,33.77,33.78,33.76,33.76,47600.0,14.5922,14.5965,14.5879,14.5879,47600.0
2006-08-22 14:20:00,33.77,33.77,33.74,33.75,23600.0,14.5922,14.5922,14.5792,14.5835,23600.0
2006-08-22 14:25:00,33.75,33.75,33.74,33.74,15400.0,14.5835,14.5835,14.5792,14.5792,15400.0
2006-08-22 14:30:00,33.74,33.77,33.74,33.74,68400.0,14.5792,14.5922,14.5792,14.5792,68400.0
2006-08-22 14:35:00,33.74,33.75,33.72,33.73,17000.0,14.5792,14.5835,14.5706,14.5749,17000.0
2006-08-22 14:40:00,33.73,33.74,33.7,33.72,53100.0,14.5749,14.5792,14.5619,14.5706,53100.0
2006-08-22 14:45:00,33.73,33.74,33.72,33.73,7100.0,14.5749,14.5792,14.5706,14.5749,7100.0
2006-08-22 14:50:00,33.73,33.75,33.72,33.74,7200.0,14.5749,14.5835,14.5706,14.5792,7200.0
2006-08-22 14:55:00,33.74,33.76,33.73,33.74,9800.0,14.5792,14.5879,14.5749,14.5792,9800.0
2006-08-22 15:00:00,33.75,33.76,33.74,33.75,10400.0,14.5835,14.5879,14.5792,14.5835,10400.0
2006-08-22 15:05:00,33.75,33.76,33.75,33.76,10400.0,14.5835,14.5879,14.5835,14.5879,10400.0
2006-08-22 15:10:00,33.76,33.79,33.75,33.78,19100.0,14.5879,14.6008,14.5835,14.5965,19100.0
2006-08-22 15:15:00,33.78,33.81,33.78,33.8,17300.0,14.5965,14.6095,14.5965,14.6051,17300.0
2006-08-22 15:20:00,33.81,33.85,33.8,33.85,27500.0,14.6095,14.6267,14.6051,14.6267,27500.0
2006-08-22 15:25:00,33.85,33.86,33.81,33.84,34500.0,14.6267,14.6311,14.6095,14.6224,34500.0
2006-08-22 15:30:00,33.83,33.84,33.82,33.84,68400.0,14.6181,14.6224,14.6138,14.6224,68400.0
2006-08-22 15:35:00,33.84,33.84,33.79,33.8,49300.0,14.6224,14.6224,14.6008,14.6051,49300.0
2006-08-22 15:40:00,33.81,33.83,33.8,33.83,37400.0,14.6095,14.6181,14.6051,14.6181,37400.0
2006-08-22 15:45:00,33.84,33.84,33.82,33.83,27700.0,14.6224,14.6224,14.6138,14.6181,27700.0
2006-08-22 15:50:00,33.83,33.84,33.82,33.82,33600.0,14.6181,14.6224,14.6138,14.6138,33600.0
2006-08-22 15:55:00,33.82,33.85,33.82,33.84,44200.0,14.6138,14.6267,14.6138,14.6224,44200.0
2006-08-23 09:30:00,33.88,33.89,33.81,33.83,27300.0,14.6397,14.644,14.6095,14.6181,27300.0
2006-08-23 09:35:00,33.82,33.87,33.76,33.77,13600.0,14.6138,14.6354,14.5879,14.5922,13600.0
2006-08-23 09:40:00,33.77,33.84,33.74,33.83,19700.0,14.5922,14.6224,14.5792,14.6181,19700.0
2006-08-23 09:45:00,33.82,33.83,33.78,33.79,13200.0,14.6138,14.6181,14.5965,14.6008,13200.0
2006-08-23 09:50:00,33.78,33.8,33.75,33.77,9700.0,14.5965,14.6051,14.5835,14.5922,9700.0
2006-08-23 09:55:00,33.78,33.78,33.75,33.77,7300.0,14.5965,14.5965,14.5835,14.5922,7300.0
2006-08-23 10:00:00,33.78,33.78,33.74,33.75,11900.0,14.5965,14.5965,14.5792,14.5835,11900.0
2006-08-23 10:05:00,33.74,33.76,33.7,33.71,12600.0,14.5792,14.5879,14.5619,14.5662,12600.0
2006-08-23 10:10:00,33.71,33.71,33.63,33.67,21600.0,14.5662,14.5662,14.5317,14.549,21600.0
2006-08-23 10:15:00,33.67,33.67,33.64,33.64,10000.0,14.549,14.549,14.536,14.536,10000.0
2006-08-23 10:20:00,33.65,33.67,33.65,33.66,7600.0,14.5403,14.549,14.5403,14.5446,7600.0
2006-08-23 10:25:00,33.67,33.69,33.67,33.67,5100.0,14.549,14.5576,14.549,14.549,5100.0
2006-08-23 10:30:00,33.68,33.71,33.68,33.71,14100.0,14.5533,14.5662,14.5533,14.5662,14100.0
2006-08-23 10:35:00,33.7,33.7,33.68,33.69,10000.0,14.5619,14.5619,14.5533,14.5576,10000.0
2006-08-23 10:40:00,33.69,33.69,33.63,33.65,16300.0,14.5576,14.5576,14.5317,14.5403,16300.0
2006-08-23 10:45:00,33.63,33.64,33.61,33.61,9600.0,14.5317,14.536,14.523,14.523,9600.0
2006-08-23 10:50:00,33.61,33.62,33.6,33.61,9600.0,14.523,14.5274,14.5187,14.523,9600.0
2006-08-23 10:55:00,33.61,33.61,33.58,33.59,28100.0,14.523,14.523,14.5101,14.5144,28100.0
2006-08-23 11:00:00,33.58,33.58,33.55,33.55,24000.0,14.5101,14.5101,14.4971,14.4971,24000.0
2006-08-23 11:05:00,33.56,33.56,33.52,33.53,16400.0,14.5014,14.5014,14.4841,14.4885,16400.0
2006-08-23 11:10:00,33.53,33.53,33.52,33.53,18400.0,14.4885,14.4885,14.4841,14.4885,18400.0
2006-08-23 11:15:00,33.53,33.55,33.52,33.53,14500.0,14.4885,14.4971,14.4841,14.4885,14500.0
2006-08-23 11:20:00,33.54,33.55,33.52,33.55,13400.0,14.4928,14.4971,14.4841,14.4971,13400.0
2006-08-23 11:25:00,33.55,33.55,33.53,33.53,8600.0,14.4971,14.4971,14.4885,14.4885,8600.0
2006-08-23 11:30:00,33.52,33.54,33.5,33.52,14000.0,14.4841,14.4928,14.4755,14.4841,14000.0
2006-08-23 11:35:00,33.52,33.53,33.5,33.52,17300.0,14.4841,14.4885,14.4755,14.4841,17300.0
2006-08-23 11:40:00,33.51,33.54,33.51,33.54,10900.0,14.4798,14.4928,14.4798,14.4928,10900.0
2006-08-23 11:45:00,33.53,33.55,33.53,33.55,18900.0,14.4885,14.4971,14.4885,14.4971,18900.0
2006-08-23 11:50:00,33.55,33.55,33.51,33.52,12500.0,14.4971,14.4971,14.4798,14.4841,12500.0
2006-08-23 11:55:00,33.52,33.53,33.51,33.53,3200.0,14.4841,14.4885,14.4798,14.4885,3200.0
2006-08-23 12:00:00,33.51,33.52,33.49,33.49,14500.0,14.4798,14.4841,14.4712,14.4712,14500.0
2006-08-23 12:05:00,33.49,33.5,33.48,33.48,17000.0,14.4712,14.4755,14.4669,14.4669,17000.0
2006-08-23 12:10:00,33.48,33.49,33.47,33.49,8100.0,14.4669,14.4712,14.4625,14.4712,8100.0
2006-08-23 12:15:00,33.49,33.49,33.47,33.47,12200.0,14.4712,14.4712,14.4625,14.4625,12200.0
2006-08-23 12:20:00,33.47,33.49,33.46,33.48,9300.0,14.4625,14.4712,14.4582,14.4669,9300.0
2006-08-23 12:25:00,33.46,33.47,33.44,33.45,6800.0,14.4582,14.4625,14.4496,14.4539,6800.0
2006-08-23 12:30:00,33.45,33.46,33.44,33.46,4200.0,14.4539,14.4582,14.4496,14.4582,4200.0
2006-08-23 12:35:00,33.45,33.46,33.44,33.46,8800.0,14.4539,14.4582,14.4496,14.4582,8800.0
2006-08-23 12:40:00,33.46,33.47,33.45,33.45,15200.0,14.4582,14.4625,14.4539,14.4539,15200.0
2006-08-23 12:45:00,33.46,33.47,33.45,33.47,8000.0,14.4582,14.4625,14.4539,14.4625,8000.0
2006-08-23 12:50:00,33.47,33.49,33.46,33.49,9000.0,14.4625,14.4712,14.4582,14.4712,9000.0
2006-08-23 12:55:00,33.49,33.49,33.47,33.47,9000.0,14.4712,14.4712,14.4625,14.4625,9000.0
2006-08-23 13:00:00,33.48,33.48,33.47,33.47,7100.0,14.4669,14.4669,14.4625,14.4625,7100.0
2006-08-23 13:05:00,33.47,33.48,33.46,33.46,27700.0,14.4625,14.4669,14.4582,14.4582,27700.0
2006-08-23 13:10:00,33.46,33.46,33.45,33.46,6000.0,14.4582,14.4582,14.4539,14.4582,6000.0
2006-08-23 13:15:00,33.46,33.46,33.44,33.45,6800.0,14.4582,14.4582,14.4496,14.4539,6800.0
2006-08-23 13:20:00,33.44,33.47,33.44,33.45,7900.0,14.4496,14.4625,14.4496,14.4539,7900.0
2006-08-23 13:25:00,33.45,33.46,33.45,33.46,7400.0,14.4539,14.4582,14.4539,14.4582,7400.0
2006-08-23 13:30:00,33.45,33.46,33.45,33.46,4800.0,14.4539,14.4582,14.4539,14.4582,4800.0
2006-08-23 13:35:00,33.46,33.47,33.45,33.47,7400.0,14.4582,14.4625,14.4539,14.4625,7400.0
2006-08-23 13:40:00,33.47,33.47,33.44,33.44,18900.0,14.4625,14.4625,14.4496,14.4496,18900.0
2006-08-23 13:45:00,33.44,33.44,33.43,33.44,12900.0,14.4496,14.4496,14.4453,14.4496,12900.0
2006-08-23 13:50:00,33.43,33.43,33.42,33.42,12100.0,14.4453,14.4453,14.4409,14.4409,12100.0
2006-08-23 13:55:00,33.43,33.43,33.42,33.42,13200.0,14.4453,14.4453,14.4409,14.4409,13200.0
2006-08-23 14:00:00,33.42,33.43,33.4,33.4,29500.0,14.4409,14.4453,14.4323,14.4323,29500.0
2006-08-23 14:05:00,33.4,33.43,33.4,33.43,17500.0,14.4323,14.4453,14.4323,14.4453,17500.0
2006-08-23 14:10:00,33.43,33.43,33.42,33.43,13300.0,14.4453,14.4453,14.4409,14.4453,13300.0
2006-08-23 14:15:00,33.43,33.43,33.41,33.42,7100.0,14.4453,14.4453,14.4366,14.4409,7100.0
2006-08-23 14:20:00,33.41,33.42,33.41,33.41,6100.0,14.4366,14.4409,14.4366,14.4366,6100.0
2006-08-23 14:25:00,33.42,33.42,33.41,33.41,6100.0,14.4409,14.4409,14.4366,14.4366,6100.0
2006-08-23 14:30:00,33.41,33.42,33.41,33.41,9200.0,14.4366,14.4409,14.4366,14.4366,9200.0
2006-08-23 14:35:00,33.41,33.43,33.41,33.43,7100.0,14.4366,14.4453,14.4366,14.4453,7100.0
2006-08-23 14:40:00,33.41,33.44,33.41,33.44,9000.0,14.4366,14.4496,14.4366,14.4496,9000.0
2006-08-23 14:45:00,33.44,33.44,33.42,33.42,9100.0,14.4496,14.4496,14.4409,14.4409,9100.0
2006-08-23 14:50:00,33.43,33.43,33.41,33.41,8800.0,14.4453,14.4453,14.4366,14.4366,8800.0
2006-08-23 14:55:00,33.41,33.42,33.4,33.41,9900.0,14.4366,14.4409,14.4323,14.4366,9900.0
2006-08-23 15:00:00,33.41,33.41,33.39,33.4,6800.0,14.4366,14.4366,14.428,14.4323,6800.0
2006-08-23 15:05:00,33.4,33.43,33.4,33.42,14900.0,14.4323,14.4453,14.4323,14.4409,14900.0
2006-08-23 15:10:00,33.42,33.44,33.4,33.4,14200.0,14.4409,14.4496,14.4323,14.4323,14200.0
2006-08-23 15:15:00,33.4,33.41,33.33,33.33,38800.0,14.4323,14.4366,14.402,14.402,38800.0
2006-08-23 15:20:00,33.35,33.37,33.33,33.37,23000.0,14.4107,14.4193,14.402,14.4193,23000.0
2006-08-23 15:25:00,33.37,33.37,33.35,33.36,8600.0,14.4193,14.4193,14.4107,14.415,8600.0
2006-08-23 15:30:00,33.36,33.38,33.36,33.38,9600.0,14.415,14.4237,14.415,14.4237,9600.0
2006-08-23 15:35:00,33.37,33.38,33.36,33.37,17700.0,14.4193,14.4237,14.415,14.4193,17700.0
2006-08-23 15:40:00,33.37,33.38,33.36,33.38,10500.0,14.4193,14.4237,14.415,14.4237,10500.0
2006-08-23 15:45:00,33.38,33.41,33.38,33.38,16100.0,14.4237,14.4366,14.4237,14.4237,16100.0
2006-08-23 15:50:00,33.4,33.43,33.39,33.41,21000.0,14.4323,14.4453,14.428,14.4366,21000.0
2006-08-23 15:55:00,33.41,33.47,33.41,33.46,66400.0,14.4366,14.4625,14.4366,14.4582,66400.0
2006-08-24 09:30:00,33.65,33.66,33.59,33.65,54500.0,14.5403,14.5446,14.5144,14.5403,54500.0
2006-08-24 09:35:00,33.67,33.67,33.53,33.53,38900.0,14.549,14.549,14.4885,14.4885,38900.0
2006-08-24 09:40:00,33.53,33.59,33.51,33.56,34200.0,14.4885,14.5144,14.4798,14.5014,34200.0
2006-08-24 09:45:00,33.57,33.61,33.57,33.57,14700.0,14.5058,14.523,14.5058,14.5058,14700.0
2006-08-24 09:50:00,33.56,33.56,33.53,33.54,8800.0,14.5014,14.5014,14.4885,14.4928,8800.0
2006-08-24 09:55:00,33.55,33.58,33.55,33.57,7600.0,14.4971,14.5101,14.4971,14.5058,7600.0
2006-08-24 10:00:00,33.57,33.57,33.53,33.55,13800.0,14.5058,14.5058,14.4885,14.4971,13800.0
2006-08-24 10:05:00,33.55,33.57,33.54,33.55,14600.0,14.4971,14.5058,14.4928,14.4971,14600.0
2006-08-24 10:10:00,33.55,33.62,33.55,33.62,20600.0,14.4971,14.5274,14.4971,14.5274,20600.0
2006-08-24 10:15:00,33.61,33.64,33.6,33.62,14000.0,14.523,14.536,14.5187,14.5274,14000.0
2006-08-24 10:20:00,33.62,33.63,33.6,33.62,10500.0,14.5274,14.5317,14.5187,14.5274,10500.0
2006-08-24 10:25:00,33.62,33.66,33.61,33.66,22000.0,14.5274,14.5446,14.523,14.5446,22000.0
2006-08-24 10:30:00,33.65,33.65,33.62,33.63,7500.0,14.5403,14.5403,14.5274,14.5317,7500.0
2006-08-24 10:35:00,33.63,33.65,33.63,33.64,8200.0,14.5317,14.5403,14.5317,14.536,8200.0
2006-08-24 10:40:00,33.63,33.63,33.6,33.61,9700.0,14.5317,14.5317,14.5187,14.523,9700.0
2006-08-24 10:45:00,33.62,33.63,33.61,33.62,8200.0,14.5274,14.5317,14.523,14.5274,8200.0
2006-08-24 10:50:00,33.62,33.66,33.61,33.65,19800.0,14.5274,14.5446,14.523,14.5403,19800.0
2006-08-24 10:55:00,33.65,33.65,33.63,33.64,5200.0,14.5403,14.5403,14.5317,14.536,5200.0
2006-08-24 11:00:00,33.65,33.66,33.63,33.65,8200.0,14.5403,14.5446,14.5317,14.5403,8200.0
2006-08-24 11:05:00,33.65,33.67,33.62,33.66,32900.0,14.5403,14.549,14.5274,14.5446,32900.0
2006-08-24 11:10:00,33.66,33.68,33.65,33.67,14200.0,14.5446,14.5533,14.5403,14.549,14200.0
2006-08-24 11:15:00,33.67,33.67,33.66,33.67,6100.0,14.549,14.549,14.5446,14.549,6100.0
2006-08-24 11:20:00,33.66,33.68,33.64,33.67,20900.0,14.5446,14.5533,14.536,14.549,20900.0
2006-08-24 11:25:00,33.67,33.69,33.67,33.69,10600.0,14.549,14.5576,14.549,14.5576,10600.0
2006-08-24 11:30:00,33.68,33.69,33.67,33.67,10400.0,14.5533,14.5576,14.549,14.549,10400.0
2006-08-24 11:35:00,33.67,33.7,33.67,33.7,14200.0,14.549,14.5619,14.549,14.5619,14200.0
2006-08-24 11:40:00,33.68,33.7,33.66,33.7,9300.0,14.5533,14.5619,14.5446,14.5619,9300.0
2006-08-24 11:45:00,33.7,33.7,33.65,33.65,65900.0,14.5619,14.5619,14.5403,14.5403,65900.0
2006-08-24 11:50:00,33.64,33.66,33.64,33.66,57100.0,14.536,14.5446,14.536,14.5446,57100.0
2006-08-24 11:55:00,33.66,33.66,33.65,33.66,5200.0,14.5446,14.5446,14.5403,14.5446,5200.0
2006-08-24 12:00:00,33.65,33.66,33.63,33.64,8300.0,14.5403,14.5446,14.5317,14.536,8300.0
2006-08-24 12:05:00,33.65,33.65,33.62,33.62,13100.0,14.5403,14.5403,14.5274,14.5274,13100.0
2006-08-24 12:10:00,33.64,33.64,33.62,33.63,6400.0,14.536,14.536,14.5274,14.5317,6400.0
2006-08-24 12:15:00,33.63,33.64,33.61,33.61,10100.0,14.5317,14.536,14.523,14.523,10100.0
2006-08-24 12:20:00,33.62,33.63,33.62,33.63,2500.0,14.5274,14.5317,14.5274,14.5317,2500.0
2006-08-24 12:25:00,33.63,33.64,33.62,33.63,6400.0,14.5317,14.536,14.5274,14.5317,6400.0
2006-08-24 12:30:00,33.63,33.65,33.62,33.65,10800.0,14.5317,14.5403,14.5274,14.5403,10800.0
2006-08-24 12:35:00,33.65,33.66,33.62,33.66,11000.0,14.5403,14.5446,14.5274,14.5446,11000.0
2006-08-24 12:40:00,33.66,33.67,33.65,33.67,8200.0,14.5446,14.549,14.5403,14.549,8200.0
2006-08-24 12:45:00,33.67,33.67,33.63,33.64,5900.0,14.549,14.549,14.5317,14.536,5900.0
2006-08-24 12:50:00,33.63,33.67,33.63,33.66,8800.0,14.5317,14.549,14.5317,14.5446,8800.0
2006-08-24 12:55:00,33.66,33.66,33.64,33.66,12800.0,14.5446,14.5446,14.536,14.5446,12800.0
2006-08-24 13:00:00,33.65,33.67,33.65,33.66,8000.0,14.5403,14.549,14.5403,14.5446,8000.0
2006-08-24 13:05:00,33.67,33.68,33.66,33.67,16300.0,14.549,14.5533,14.5446,14.549,16300.0
2006-08-24 13:10:00,33.67,33.67,33.64,33.65,11200.0,14.549,14.549,14.536,14.5403,11200.0
2006-08-24 13:15:00,33.66,33.66,33.62,33.62,19500.0,14.5446,14.5446,14.5274,14.5274,19500.0
2006-08-24 13:20:00,33.61,33.65,33.61,33.64,16800.0,14.523,14.5403,14.523,14.536,16800.0
2006-08-24 13:25:00,33.64,33.64,33.63,33.63,2400.0,14.536,14.536,14.5317,14.5317,2400.0
2006-08-24 13:30:00,33.64,33.66,33.64,33.66,6300.0,14.536,14.5446,14.536,14.5446,6300.0
2006-08-24 13:35:00,33.66,33.66,33.62,33.63,26200.0,14.5446,14.5446,14.5274,14.5317,26200.0
2006-08-24 13:40:00,33.63,33.65,33.62,33.64,8200.0,14.5317,14.5403,14.5274,14.536,8200.0
2006-08-24 13:45:00,33.65,33.65,33.61,33.61,11500.0,14.5403,14.5403,14.523,14.523,11500.0
2006-08-24 13:50:00,33.62,33.65,33.61,33.65,5700.0,14.5274,14.5403,14.523,14.5403,5700.0
2006-08-24 13:55:00,33.63,33.65,33.63,33.64,10600.0,14.5317,14.5403,14.5317,14.536,10600.0
2006-08-24 14:00:00,33.64,33.66,33.63,33.66,15300.0,14.536,14.5446,14.5317,14.5446,15300.0
2006-08-24 14:05:00,33.66,33.66,33.64,33.65,11600.0,14.5446,14.5446,14.536,14.5403,11600.0
2006-08-24 14:10:00,33.66,33.67,33.64,33.65,26900.0,14.5446,14.549,14.536,14.5403,26900.0
2006-08-24 14:15:00,33.65,33.67,33.65,33.65,5500.0,14.5403,14.549,14.5403,14.5403,5500.0
2006-08-24 14:20:00,33.66,33.66,33.65,33.66,5800.0,14.5446,14.5446,14.5403,14.5446,5800.0
2006-08-24 14:25:00,33.66,33.67,33.65,33.67,9700.0,14.5446,14.549,14.5403,14.549,9700.0
2006-08-24 14:30:00,33.66,33.67,33.65,33.66,13000.0,14.5446,14.549,14.5403,14.5446,13000.0
2006-08-24 14:35:00,33.66,33.66,33.64,33.65,17100.0,14.5446,14.5446,14.536,14.5403,17100.0
2006-08-24 14:40:00,33.65,33.65,33.62,33.63,15100.0,14.5403,14.5403,14.5274,14.5317,15100.0
2006-08-24 14:45:00,33.64,33.64,33.62,33.64,10500.0,14.536,14.536,14.5274,14.536,10500.0
2006-08-24 14:50:00,33.64,33.65,33.63,33.65,12400.0,14.536,14.5403,14.5317,14.5403,12400.0
2006-08-24 14:55:00,33.65,33.66,33.65,33.66,4900.0,14.5403,14.5446,14.5403,14.5446,4900.0
2006-08-24 15:00:00,33.66,33.66,33.64,33.65,13700.0,14.5446,14.5446,14.536,14.5403,13700.0
2006-08-24 15:05:00,33.66,33.66,33.64,33.64,16800.0,14.5446,14.5446,14.536,14.536,16800.0
2006-08-24 15:10:00,33.64,33.64,33.62,33.64,8900.0,14.536,14.536,14.5274,14.536,8900.0
2006-08-24 15:15:00,33.64,33.64,33.55,33.55,31900.0,14.536,14.536,14.4971,14.4971,31900.0
2006-08-24 15:20:00,33.55,33.56,33.54,33.56,12600.0,14.4971,14.5014,14.4928,14.5014,12600.0
2006-08-24 15:25:00,33.56,33.6,33.55,33.6,24000.0,14.5014,14.5187,14.4971,14.5187,24000.0
2006-08-24 15:30:00,33.6,33.65,33.6,33.63,27400.0,14.5187,14.5403,14.5187,14.5317,27400.0
2006-08-24 15:35:00,33.63,33.67,33.63,33.65,25000.0,14.5317,14.549,14.5317,14.5403,25000.0
2006-08-24 15:40:00,33.66,33.66,33.63,33.65,20300.0,14.5446,14.5446,14.5317,14.5403,20300.0
2006-08-24 15:45:00,33.64,33.66,33.64,33.64,19800.0,14.536,14.5446,14.536,14.536,19800.0
2006-08-24 15:50:00,33.64,33.67,33.64,33.67,24000.0,14.536,14.549,14.536,14.549,24000.0
2006-08-24 15:55:00,33.66,33.68,33.64,33.65,31200.0,14.5446,14.5533,14.536,14.5403,31200.0
2006-08-25 09:30:00,33.56,33.67,33.52,33.56,26800.0,14.5014,14.549,14.4841,14.5014,26800.0
2006-08-25 09:35:00,33.56,33.6,33.53,33.57,18900.0,14.5014,14.5187,14.4885,14.5058,18900.0
2006-08-25 09:40:00,33.57,33.6,33.54,33.55,11100.0,14.5058,14.5187,14.4928,14.4971,11100.0
2006-08-25 09:45:00,33.55,33.59,33.55,33.59,8600.0,14.4971,14.5144,14.4971,14.5144,8600.0
2006-08-25 09:50:00,33.59,33.66,33.58,33.64,18200.0,14.5144,14.5446,14.5101,14.536,18200.0
2006-08-25 09:55:00,33.63,33.65,33.6,33.6,17600.0,14.5317,14.5403,14.5187,14.5187,17600.0
2006-08-25 10:00:00,33.6,33.67,33.59,33.59,39300.0,14.5187,14.549,14.5144,14.5144,39300.0
2006-08-25 10:05:00,33.59,33.61,33.55,33.55,23400.0,14.5144,14.523,14.4971,14.4971,23400.0
2006-08-25 10:10:00,33.55,33.6,33.54,33.58,20200.0,14.4971,14.5187,14.4928,14.5101,20200.0
2006-08-25 10:15:00,33.6,33.63,33.59,33.62,16200.0,14.5187,14.5317,14.5144,14.5274,16200.0
2006-08-25 10:20:00,33.6,33.63,33.6,33.6,6300.0,14.5187,14.5317,14.5187,14.5187,6300.0
2006-08-25 10:25:00,33.6,33.61,33.58,33.61,11900.0,14.5187,14.523,14.5101,14.523,11900.0
2006-08-25 10:30:00,33.61,33.63,33.6,33.61,16400.0,14.523,14.5317,14.5187,14.523,16400.0
2006-08-25 10:35:00,33.6,33.62,33.57,33.57,13200.0,14.5187,14.5274,14.5058,14.5058,13200.0
2006-08-25 10:40:00,33.57,33.6,33.55,33.58,11800.0,14.5058,14.5187,14.4971,14.5101,11800.0
2006-08-25 10:45:00,33.59,33.59,33.52,33.52,27700.0,14.5144,14.5144,14.4841,14.4841,27700.0
2006-08-25 10:50:00,33.52,33.55,33.51,33.52,11000.0,14.4841,14.4971,14.4798,14.4841,11000.0
2006-08-25 10:55:00,33.53,33.55,33.51,33.51,17000.0,14.4885,14.4971,14.4798,14.4798,17000.0
2006-08-25 11:00:00,33.52,33.54,33.5,33.54,12000.0,14.4841,14.4928,14.4755,14.4928,12000.0
2006-08-25 11:05:00,33.54,33.55,33.52,33.54,9000.0,14.4928,14.4971,14.4841,14.4928,9000.0
2006-08-25 11:10:00,33.53,33.54,33.51,33.54,12600.0,14.4885,14.4928,14.4798,14.4928,12600.0
2006-08-25 11:15:00,33.52,33.53,33.51,33.52,13700.0,14.4841,14.4885,14.4798,14.4841,13700.0
2006-08-25 11:20:00,33.52,33.53,33.5,33.52,9100.0,14.4841,14.4885,14.4755,14.4841,9100.0
2006-08-25 11:25:00,33.52,33.54,33.51,33.53,7600.0,14.4841,14.4928,14.4798,14.4885,7600.0
2006-08-25 11:30:00,33.52,33.54,33.5,33.52,10000.0,14.4841,14.4928,14.4755,14.4841,10000.0
2006-08-25 11:35:00,33.52,33.55,33.52,33.53,15600.0,14.4841,14.4971,14.4841,14.4885,15600.0
2006-08-25 11:40:00,33.54,33.54,33.52,33.52,7400.0,14.4928,14.4928,14.4841,14.4841,7400.0
2006-08-25 11:45:00,33.53,33.54,33.5,33.51,10200.0,14.4885,14.4928,14.4755,14.4798,10200.0
2006-08-25 11:50:00,33.5,33.52,33.49,33.51,23300.0,14.4755,14.4841,14.4712,14.4798,23300.0
2006-08-25 11:55:00,33.52,33.52,33.5,33.51,8100.0,14.4841,14.4841,14.4755,14.4798,8100.0
2006-08-25 12:00:00,33.5,33.51,33.49,33.49,13900.0,14.4755,14.4798,14.4712,14.4712,13900.0
2006-08-25 12:05:00,33.5,33.53,33.5,33.51,20000.0,14.4755,14.4885,14.4755,14.4798,20000.0
2006-08-25 12:10:00,33.51,33.53,33.5,33.5,30300.0,14.4798,14.4885,14.4755,14.4755,30300.0
2006-08-25 12:15:00,33.52,33.52,33.49,33.5,4300.0,14.4841,14.4841,14.4712,14.4755,4300.0
2006-08-25 12:20:00,33.5,33.51,33.49,33.5,3200.0,14.4755,14.4798,14.4712,14.4755,3200.0
2006-08-25 12:25:00,33.5,33.51,33.49,33.5,1300.0,14.4755,14.4798,14.4712,14.4755,1300.0
2006-08-25 12:30:00,33.5,33.52,33.49,33.5,11200.0,14.4755,14.4841,14.4712,14.4755,11200.0
2006-08-25 12:35:00,33.51,33.51,33.49,33.5,2500.0,14.4798,14.4798,14.4712,14.4755,2500.0
2006-08-25 12:40:00,33.5,33.5,33.49,33.5,4000.0,14.4755,14.4755,14.4712,14.4755,4000.0
2006-08-25 12:45:00,33.5,33.5,33.48,33.48,4500.0,14.4755,14.4755,14.4669,14.4669,4500.0
2006-08-25 12:50:00,33.48,33.49,33.48,33.48,10200.0,14.4669,14.4712,14.4669,14.4669,10200.0
2006-08-25 12:55:00,33.48,33.5,33.48,33.5,9200.0,14.4669,14.4755,14.4669,14.4755,9200.0
2006-08-25 13:00:00,33.49,33.51,33.47,33.48,10900.0,14.4712,14.4798,14.4625,14.4669,10900.0
2006-08-25 13:05:00,33.47,33.49,33.47,33.49,3500.0,14.4625,14.4712,14.4625,14.4712,3500.0
2006-08-25 13:10:00,33.49,33.5,33.49,33.5,3000.0,14.4712,14.4755,14.4712,14.4755,3000.0
2006-08-25 13:15:00,33.49,33.5,33.49,33.5,6700.0,14.4712,14.4755,14.4712,14.4755,6700.0
2006-08-25 13:20:00,33.5,33.5,33.48,33.49,7900.0,14.4755,14.4755,14.4669,14.4712,7900.0
2006-08-25 13:25:00,33.49,33.5,33.49,33.5,4100.0,14.4712,14.4755,14.4712,14.4755,4100.0
2006-08-25 13:30:00,33.5,33.5,33.49,33.5,3600.0,14.4755,14.4755,14.4712,14.4755,3600.0
2006-08-25 13:35:00,33.5,33.5,33.49,33.49,8400.0,14.4755,14.4755,14.4712,14.4712,8400.0
2006-08-25 13:40:00,33.49,33.5,33.48,33.49,11200.0,14.4712,14.4755,14.4669,14.4712,11200.0
2006-08-25 13:45:00,33.49,33.51,33.49,33.51,5500.0,14.4712,14.4798,14.4712,14.4798,5500.0
2006-08-25 13:50:00,33.5,33.51,33.5,33.5,8400.0,14.4755,14.4798,14.4755,14.4755,8400.0
2006-08-25 13:55:00,33.51,33.52,33.5,33.52,11700.0,14.4798,14.4841,14.4755,14.4841,11700.0
2006-08-25 14:00:00,33.52,33.54,33.51,33.52,22400.0,14.4841,14.4928,14.4798,14.4841,22400.0
2006-08-25 14:05:00,33.52,33.53,33.51,33.52,10200.0,14.4841,14.4885,14.4798,14.4841,10200.0
2006-08-25 14:10:00,33.52,33.53,33.5,33.5,13500.0,14.4841,14.4885,14.4755,14.4755,13500.0
2006-08-25 14:15:00,33.5,33.52,33.5,33.5,11900.0,14.4755,14.4841,14.4755,14.4755,11900.0
2006-08-25 14:20:00,33.51,33.53,33.5,33.5,17100.0,14.4798,14.4885,14.4755,14.4755,17100.0
2006-08-25 14:25:00,33.5,33.51,33.5,33.51,7100.0,14.4755,14.4798,14.4755,14.4798,7100.0
2006-08-25 14:30:00,33.5,33.51,33.5,33.5,11100.0,14.4755,14.4798,14.4755,14.4755,11100.0
2006-08-25 14:35:00,33.5,33.55,33.5,33.53,36300.0,14.4755,14.4971,14.4755,14.4885,36300.0
2006-08-25 14:40:00,33.51,33.53,33.51,33.52,7700.0,14.4798,14.4885,14.4798,14.4841,7700.0
2006-08-25 14:45:00,33.52,33.52,33.5,33.52,14900.0,14.4841,14.4841,14.4755,14.4841,14900.0
2006-08-25 14:50:00,33.51,33.52,33.5,33.5,13200.0,14.4798,14.4841,14.4755,14.4755,13200.0
2006-08-25 14:55:00,33.51,33.51,33.5,33.51,3600.0,14.4798,14.4798,14.4755,14.4798,3600.0
2006-08-25 15:00:00,33.51,33.53,33.5,33.52,13700.0,14.4798,14.4885,14.4755,14.4841,13700.0
2006-08-25 15:05:00,33.52,33.53,33.5,33.53,17500.0,14.4841,14.4885,14.4755,14.4885,17500.0
2006-08-25 15:10:00,33.52,33.55,33.51,33.53,19100.0,14.4841,14.4971,14.4798,14.4885,19100.0
2006-08-25 15:15:00,33.52,33.52,33.5,33.51,15700.0,14.4841,14.4841,14.4755,14.4798,15700.0
2006-08-25 15:20:00,33.51,33.52,33.5,33.52,11700.0,14.4798,14.4841,14.4755,14.4841,11700.0
2006-08-25 15:25:00,33.52,33.54,33.51,33.52,14800.0,14.4841,14.4928,14.4798,14.4841,14800.0
2006-08-25 15:30:00,33.51,33.54,33.51,33.53,14900.0,14.4798,14.4928,14.4798,14.4885,14900.0
2006-08-25 15:35:00,33.53,33.54,33.52,33.53,13200.0,14.4885,14.4928,14.4841,14.4885,13200.0
2006-08-25 15:40:00,33.53,33.55,33.52,33.53,15000.0,14.4885,14.4971,14.4841,14.4885,15000.0
2006-08-25 15:45:00,33.53,33.54,33.52,33.52,17000.0,14.4885,14.4928,14.4841,14.4841,17000.0
2006-08-25 15:50:00,33.53,33.54,33.51,33.53,30100.0,14.4885,14.4928,14.4798,14.4885,30100.0
2006-08-25 15:55:00,33.52,33.53,33.51,33.52,32400.0,14.4841,14.4885,14.4798,14.4841,32400.0
2006-08-28 09:30:00,33.55,33.58,33.49,33.57,41600.0,14.4971,14.5101,14.4712,14.5058,41600.0
2006-08-28 09:35:00,33.56,33.69,33.55,33.62,53100.0,14.5014,14.5576,14.4971,14.5274,53100.0
2006-08-28 09:40:00,33.61,33.63,33.6,33.63,13800.0,14.523,14.5317,14.5187,14.5317,13800.0
2006-08-28 09:45:00,33.64,33.8,33.61,33.8,79600.0,14.536,14.6051,14.523,14.6051,79600.0
2006-08-28 09:50:00,33.8,33.82,33.75,33.77,29800.0,14.6051,14.6138,14.5835,14.5922,29800.0
2006-08-28 09:55:00,33.77,33.79,33.72,33.72,12600.0,14.5922,14.6008,14.5706,14.5706,12600.0
2006-08-28 10:00:00,33.73,33.77,33.67,33.67,23300.0,14.5749,14.5922,14.549,14.549,23300.0
2006-08-28 10:05:00,33.68,33.71,33.67,33.67,15300.0,14.5533,14.5662,14.549,14.549,15300.0
2006-08-28 10:10:00,33.67,33.69,33.66,33.66,10900.0,14.549,14.5576,14.5446,14.5446,10900.0
2006-08-28 10:15:00,33.66,33.67,33.64,33.66,14000.0,14.5446,14.549,14.536,14.5446,14000.0
2006-08-28 10:20:00,33.67,33.69,33.66,33.68,14100.0,14.549,14.5576,14.5446,14.5533,14100.0
2006-08-28 10:25:00,33.67,33.73,33.67,33.71,11900.0,14.549,14.5749,14.549,14.5662,11900.0
2006-08-28 10:30:00,33.71,33.73,33.7,33.7,16900.0,14.5662,14.5749,14.5619,14.5619,16900.0
2006-08-28 10:35:00,33.71,33.73,33.69,33.69,13400.0,14.5662,14.5749,14.5576,14.5576,13400.0
2006-08-28 10:40:00,33.68,33.71,33.68,33.7,7800.0,14.5533,14.5662,14.5533,14.5619,7800.0
2006-08-28 10:45:00,33.7,33.7,33.67,33.67,9900.0,14.5619,14.5619,14.549,14.549,9900.0
2006-08-28 10:50:00,33.69,33.73,33.68,33.73,23500.0,14.5576,14.5749,14.5533,14.5749,23500.0
2006-08-28 10:55:00,33.68,33.69,33.64,33.67,8200.0,14.5533,14.5576,14.536,14.549,8200.0
2006-08-28 11:00:00,33.67,33.71,33.67,33.69,5300.0,14.549,14.5662,14.549,14.5576,5300.0
2006-08-28 11:05:00,33.69,33.69,33.67,33.68,6600.0,14.5576,14.5576,14.549,14.5533,6600.0
2006-08-28 11:10:00,33.68,33.7,33.66,33.69,10000.0,14.5533,14.5619,14.5446,14.5576,10000.0
2006-08-28 11:15:00,33.7,33.71,33.69,33.69,6600.0,14.5619,14.5662,14.5576,14.5576,6600.0
2006-08-28 11:20:00,33.69,33.71,33.69,33.71,2400.0,14.5576,14.5662,14.5576,14.5662,2400.0
2006-08-28 11:25:00,33.7,33.73,33.69,33.73,8500.0,14.5619,14.5749,14.5576,14.5749,8500.0
2006-08-28 11:30:00,33.73,33.73,33.69,33.7,8200.0,14.5749,14.5749,14.5576,14.5619,8200.0
2006-08-28 11:35:00,33.7,33.72,33.69,33.72,7200.0,14.5619,14.5706,14.5576,14.5706,7200.0
2006-08-28 11:40:00,33.71,33.73,33.71,33.71,8300.0,14.5662,14.5749,14.5662,14.5662,8300.0
2006-08-28 11:45:00,33.71,33.72,33.69,33.71,17400.0,14.5662,14.5706,14.5576,14.5662,17400.0
2006-08-28 11:50:00,33.71,33.74,33.7,33.73,19800.0,14.5662,14.5792,14.5619,14.5749,19800.0
2006-08-28 11:55:00,33.71,33.75,33.71,33.73,8800.0,14.5662,14.5835,14.5662,14.5749,8800.0
2006-08-28 12:00:00,33.71,33.71,33.69,33.7,9700.0,14.5662,14.5662,14.5576,14.5619,9700.0
2006-08-28 12:05:00,33.7,33.72,33.69,33.7,9500.0,14.5619,14.5706,14.5576,14.5619,9500.0
2006-08-28 12:10:00,33.7,33.71,33.69,33.71,12600.0,14.5619,14.5662,14.5576,14.5662,12600.0
2006-08-28 12:15:00,33.71,33.74,33.7,33.71,8300.0,14.5662,14.5792,14.5619,14.5662,8300.0
2006-08-28 12:20:00,33.71,33.76,33.71,33.75,29000.0,14.5662,14.5879,14.5662,14.5835,29000.0
2006-08-28 12:25:00,33.73,33.74,33.71,33.73,13700.0,14.5749,14.5792,14.5662,14.5749,13700.0
2006-08-28 12:30:00,33.72,33.73,33.71,33.72,9400.0,14.5706,14.5749,14.5662,14.5706,9400.0
2006-08-28 12:35:00,33.73,33.74,33.71,33.74,4000.0,14.5749,14.5792,14.5662,14.5792,4000.0
2006-08-28 12:40:00,33.74,33.75,33.72,33.73,15600.0,14.5792,14.5835,14.5706,14.5749,15600.0
2006-08-28 12:45:00,33.74,33.76,33.74,33.76,17100.0,14.5792,14.5879,14.5792,14.5879,17100.0
2006-08-28 12:50:00,33.74,33.78,33.74,33.77,16600.0,14.5792,14.5965,14.5792,14.5922,16600.0
2006-08-28 12:55:00,33.76,33.79,33.76,33.78,8800.0,14.5879,14.6008,14.5879,14.5965,8800.0
2006-08-28 13:00:00,33.79,33.8,33.78,33.79,8500.0,14.6008,14.6051,14.5965,14.6008,8500.0
2006-08-28 13:05:00,33.79,33.82,33.78,33.81,13900.0,14.6008,14.6138,14.5965,14.6095,13900.0
2006-08-28 13:10:00,33.81,33.83,33.8,33.82,10800.0,14.6095,14.6181,14.6051,14.6138,10800.0
2006-08-28 13:15:00,33.82,33.83,33.81,33.83,12900.0,14.6138,14.6181,14.6095,14.6181,12900.0
2006-08-28 13:20:00,33.84,33.85,33.83,33.85,10500.0,14.6224,14.6267,14.6181,14.6267,10500.0
2006-08-28 13:25:00,33.84,33.85,33.83,33.84,12400.0,14.6224,14.6267,14.6181,14.6224,12400.0
2006-08-28 13:30:00,33.85,33.86,33.84,33.85,19000.0,14.6267,14.6311,14.6224,14.6267,19000.0
2006-08-28 13:35:00,33.84,33.86,33.82,33.84,32400.0,14.6224,14.6311,14.6138,14.6224,32400.0
2006-08-28 13:40:00,33.85,33.86,33.84,33.85,10800.0,14.6267,14.6311,14.6224,14.6267,10800.0
2006-08-28 13:45:00,33.85,33.87,33.84,33.87,17500.0,14.6267,14.6354,14.6224,14.6354,17500.0
2006-08-28 13:50:00,33.87,33.88,33.86,33.86,18900.0,14.6354,14.6397,14.6311,14.6311,18900.0
2006-08-28 13:55:00,33.86,33.88,33.86,33.88,17200.0,14.6311,14.6397,14.6311,14.6397,17200.0
2006-08-28 14:00:00,33.88,33.91,33.86,33.89,25600.0,14.6397,14.6527,14.6311,14.644,25600.0
2006-08-28 14:05:00,33.88,33.9,33.87,33.88,31900.0,14.6397,14.6483,14.6354,14.6397,31900.0
2006-08-28 14:10:00,33.89,33.9,33.88,33.88,13200.0,14.644,14.6483,14.6397,14.6397,13200.0
2006-08-28 14:15:00,33.89,33.9,33.88,33.89,11600.0,14.644,14.6483,14.6397,14.644,11600.0
2006-08-28 14:20:00,33.89,33.89,33.87,33.88,20400.0,14.644,14.644,14.6354,14.6397,20400.0
2006-08-28 14:25:00,33.88,33.9,33.88,33.89,40000.0,14.6397,14.6483,14.6397,14.644,40000.0
2006-08-28 14:30:00,33.89,33.92,33.89,33.91,77100.0,14.644,14.657,14.644,14.6527,77100.0
2006-08-28 14:35:00,33.91,33.93,33.91,33.93,32900.0,14.6527,14.6613,14.6527,14.6613,32900.0
2006-08-28 14:40:00,33.93,33.93,33.91,33.92,27000.0,14.6613,14.6613,14.6527,14.657,27000.0
2006-08-28 14:45:00,33.92,33.94,33.91,33.93,24200.0,14.657,14.6656,14.6527,14.6613,24200.0
2006-08-28 14:50:00,33.92,33.94,33.92,33.93,30600.0,14.657,14.6656,14.657,14.6613,30600.0
2006-08-28 14:55:00,33.93,33.96,33.93,33.94,36100.0,14.6613,14.6743,14.6613,14.6656,36100.0
2006-08-28 15:00:00,33.95,33.96,33.92,33.92,65400.0,14.67,14.6743,14.657,14.657,65400.0
2006-08-28 15:05:00,33.92,33.96,33.92,33.96,27900.0,14.657,14.6743,14.657,14.6743,27900.0
2006-08-28 15:10:00,33.97,33.98,33.93,33.96,34900.0,14.6786,14.6829,14.6613,14.6743,34900.0
2006-08-28 15:15:00,33.95,33.98,33.94,33.98,14200.0,14.67,14.6829,14.6656,14.6829,14200.0
2006-08-28 15:20:00,33.98,33.98,33.96,33.96,16000.0,14.6829,14.6829,14.6743,14.6743,16000.0
2006-08-28 15:25:00,33.97,33.99,33.97,33.99,24900.0,14.6786,14.6872,14.6786,14.6872,24900.0
2006-08-28 15:30:00,33.99,34.0,33.98,33.99,27900.0,14.6872,14.6916,14.6829,14.6872,27900.0
2006-08-28 15:35:00,33.99,34.0,33.97,33.97,36100.0,14.6872,14.6916,14.6786,14.6786,36100.0
2006-08-28 15:40:00,33.98,33.98,33.95,33.96,29400.0,14.6829,14.6829,14.67,14.6743,29400.0
2006-08-28 15:45:00,33.95,33.96,33.93,33.93,44500.0,14.67,14.6743,14.6613,14.6613,44500.0
2006-08-28 15:50:00,33.94,33.97,33.94,33.96,33500.0,14.6656,14.6786,14.6656,14.6743,33500.0
2006-08-28 15:55:00,33.95,33.99,33.95,33.96,53400.0,14.67,14.6872,14.67,14.6743,53400.0
2006-08-29 09:30:00,33.99,33.99,33.9,33.91,37700.0,14.6872,14.6872,14.6483,14.6527,37700.0
2006-08-29 09:35:00,33.9,33.91,33.7,33.72,54800.0,14.6483,14.6527,14.5619,14.5706,54800.0
2006-08-29 09:40:00,33.71,33.79,33.66,33.76,38100.0,14.5662,14.6008,14.5446,14.5879,38100.0
2006-08-29 09:45:00,33.76,33.82,33.74,33.81,15100.0,14.5879,14.6138,14.5792,14.6095,15100.0
2006-08-29 09:50:00,33.81,33.84,33.8,33.83,17000.0,14.6095,14.6224,14.6051,14.6181,17000.0
2006-08-29 09:55:00,33.82,33.84,33.79,33.82,8900.0,14.6138,14.6224,14.6008,14.6138,8900.0
2006-08-29 10:00:00,33.81,33.82,33.73,33.8,16000.0,14.6095,14.6138,14.5749,14.6051,16000.0
2006-08-29 10:05:00,33.79,33.83,33.78,33.78,7700.0,14.6008,14.6181,14.5965,14.5965,7700.0
2006-08-29 10:10:00,33.8,33.83,33.77,33.82,31800.0,14.6051,14.6181,14.5922,14.6138,31800.0
2006-08-29 10:15:00,33.82,33.89,33.82,33.89,21500.0,14.6138,14.644,14.6138,14.644,21500.0
2006-08-29 10:20:00,33.89,33.9,33.85,33.85,37500.0,14.644,14.6483,14.6267,14.6267,37500.0
2006-08-29 10:25:00,33.85,33.9,33.84,33.9,62000.0,14.6267,14.6483,14.6224,14.6483,62000.0
2006-08-29 10:30:00,33.9,33.9,33.87,33.89,31800.0,14.6483,14.6483,14.6354,14.644,31800.0
2006-08-29 10:35:00,33.89,33.91,33.88,33.88,54800.0,14.644,14.6527,14.6397,14.6397,54800.0
2006-08-29 10:40:00,33.88,33.9,33.87,33.88,47100.0,14.6397,14.6483,14.6354,14.6397,47100.0
2006-08-29 10:45:00,33.88,33.89,33.88,33.89,19800.0,14.6397,14.644,14.6397,14.644,19800.0
2006-08-29 10:50:00,33.89,33.89,33.81,33.81,19500.0,14.644,14.644,14.6095,14.6095,19500.0
2006-08-29 10:55:00,33.81,33.82,33.76,33.77,48500.0,14.6095,14.6138,14.5879,14.5922,48500.0
2006-08-29 11:00:00,33.76,33.79,33.74,33.78,54700.0,14.5879,14.6008,14.5792,14.5965,54700.0
2006-08-29 11:05:00,33.79,33.8,33.77,33.78,23700.0,14.6008,14.6051,14.5922,14.5965,23700.0
2006-08-29 11:10:00,33.79,33.81,33.77,33.81,15400.0,14.6008,14.6095,14.5922,14.6095,15400.0
2006-08-29 11:15:00,33.81,33.82,33.8,33.8,8000.0,14.6095,14.6138,14.6051,14.6051,8000.0
2006-08-29 11:20:00,33.8,33.81,33.79,33.8,55600.0,14.6051,14.6095,14.6008,14.6051,55600.0
2006-08-29 11:25:00,33.79,33.8,33.79,33.8,23000.0,14.6008,14.6051,14.6008,14.6051,23000.0
2006-08-29 11:30:00,33.8,33.8,33.78,33.79,33900.0,14.6051,14.6051,14.5965,14.6008,33900.0
2006-08-29 11:35:00,33.79,33.8,33.78,33.79,23700.0,14.6008,14.6051,14.5965,14.6008,23700.0
2006-08-29 11:40:00,33.79,33.8,33.78,33.8,31400.0,14.6008,14.6051,14.5965,14.6051,31400.0
2006-08-29 11:45:00,33.8,33.82,33.78,33.82,15200.0,14.6051,14.6138,14.5965,14.6138,15200.0
2006-08-29 11:50:00,33.82,33.83,33.79,33.81,43900.0,14.6138,14.6181,14.6008,14.6095,43900.0
2006-08-29 11:55:00,33.81,33.85,33.81,33.83,20600.0,14.6095,14.6267,14.6095,14.6181,20600.0
2006-08-29 12:00:00,33.83,33.85,33.82,33.84,17900.0,14.6181,14.6267,14.6138,14.6224,17900.0
2006-08-29 12:05:00,33.85,33.86,33.84,33.85,12200.0,14.6267,14.6311,14.6224,14.6267,12200.0
2006-08-29 12:10:00,33.86,33.87,33.85,33.86,10900.0,14.6311,14.6354,14.6267,14.6311,10900.0
2006-08-29 12:15:00,33.86,33.87,33.86,33.87,6400.0,14.6311,14.6354,14.6311,14.6354,6400.0
2006-08-29 12:20:00,33.87,33.89,33.86,33.87,8900.0,14.6354,14.644,14.6311,14.6354,8900.0
2006-08-29 12:25:00,33.88,33.88,33.87,33.88,3400.0,14.6397,14.6397,14.6354,14.6397,3400.0
2006-08-29 12:30:00,33.88,33.88,33.87,33.88,4700.0,14.6397,14.6397,14.6354,14.6397,4700.0
2006-08-29 12:35:00,33.88,33.88,33.87,33.88,7600.0,14.6397,14.6397,14.6354,14.6397,7600.0
2006-08-29 12:40:00,33.88,33.88,33.87,33.87,7000.0,14.6397,14.6397,14.6354,14.6354,7000.0
2006-08-29 12:45:00,33.87,33.88,33.87,33.88,6900.0,14.6354,14.6397,14.6354,14.6397,6900.0
2006-08-29 12:50:00,33.88,33.88,33.87,33.87,5400.0,14.6397,14.6397,14.6354,14.6354,5400.0
2006-08-29 12:55:00,33.87,33.88,33.86,33.86,5100.0,14.6354,14.6397,14.6311,14.6311,5100.0
2006-08-29 13:00:00,33.87,33.87,33.86,33.87,14700.0,14.6354,14.6354,14.6311,14.6354,14700.0
2006-08-29 13:05:00,33.87,33.87,33.85,33.85,14400.0,14.6354,14.6354,14.6267,14.6267,14400.0
2006-08-29 13:10:00,33.86,33.87,33.85,33.86,12000.0,14.6311,14.6354,14.6267,14.6311,12000.0
2006-08-29 13:15:00,33.86,33.88,33.86,33.88,12900.0,14.6311,14.6397,14.6311,14.6397,12900.0
2006-08-29 13:20:00,33.88,33.88,33.86,33.86,9200.0,14.6397,14.6397,14.6311,14.6311,9200.0
2006-08-29 13:25:00,33.88,33.88,33.86,33.87,5200.0,14.6397,14.6397,14.6311,14.6354,5200.0
2006-08-29 13:30:00,33.86,33.87,33.86,33.86,5700.0,14.6311,14.6354,14.6311,14.6311,5700.0
2006-08-29 13:35:00,33.86,33.87,33.86,33.86,6600.0,14.6311,14.6354,14.6311,14.6311,6600.0
2006-08-29 13:40:00,33.87,33.89,33.86,33.89,9400.0,14.6354,14.644,14.6311,14.644,9400.0
2006-08-29 13:45:00,33.88,33.9,33.88,33.89,6500.0,14.6397,14.6483,14.6397,14.644,6500.0
2006-08-29 13:50:00,33.88,33.9,33.88,33.89,7700.0,14.6397,14.6483,14.6397,14.644,7700.0
2006-08-29 13:55:00,33.9,33.9,33.88,33.88,7200.0,14.6483,14.6483,14.6397,14.6397,7200.0
2006-08-29 14:00:00,33.9,33.92,33.87,33.91,35700.0,14.6483,14.657,14.6354,14.6527,35700.0
2006-08-29 14:05:00,33.9,33.94,33.9,33.92,34200.0,14.6483,14.6656,14.6483,14.657,34200.0
2006-08-29 14:10:00,33.92,33.97,33.92,33.96,23600.0,14.657,14.6786,14.657,14.6743,23600.0
2006-08-29 14:15:00,33.97,33.97,33.96,33.96,19400.0,14.6786,14.6786,14.6743,14.6743,19400.0
2006-08-29 14:20:00,33.96,33.97,33.93,33.93,17900.0,14.6743,14.6786,14.6613,14.6613,17900.0
2006-08-29 14:25:00,33.95,33.95,33.92,33.93,13000.0,14.67,14.67,14.657,14.6613,13000.0
2006-08-29 14:30:00,33.93,33.97,33.91,33.97,22400.0,14.6613,14.6786,14.6527,14.6786,22400.0
2006-08-29 14:35:00,33.96,33.97,33.95,33.96,14200.0,14.6743,14.6786,14.67,14.6743,14200.0
2006-08-29 14:40:00,33.96,33.97,33.95,33.95,11100.0,14.6743,14.6786,14.67,14.67,11100.0
2006-08-29 14:45:00,33.95,33.96,33.95,33.96,14900.0,14.67,14.6743,14.67,14.6743,14900.0
2006-08-29 14:50:00,33.95,33.97,33.94,33.94,16400.0,14.67,14.6786,14.6656,14.6656,16400.0
2006-08-29 14:55:00,33.94,33.94,33.92,33.93,8700.0,14.6656,14.6656,14.657,14.6613,8700.0
2006-08-29 15:00:00,33.93,33.93,33.89,33.91,20500.0,14.6613,14.6613,14.644,14.6527,20500.0
2006-08-29 15:05:00,33.9,33.92,33.89,33.89,17400.0,14.6483,14.657,14.644,14.644,17400.0
2006-08-29 15:10:00,33.9,33.9,33.88,33.89,16700.0,14.6483,14.6483,14.6397,14.644,16700.0
2006-08-29 15:15:00,33.89,33.93,33.88,33.93,24500.0,14.644,14.6613,14.6397,14.6613,24500.0
2006-08-29 15:20:00,33.93,33.94,33.9,33.91,36200.0,14.6613,14.6656,14.6483,14.6527,36200.0
2006-08-29 15:25:00,33.91,33.94,33.9,33.9,49800.0,14.6527,14.6656,14.6483,14.6483,49800.0
2006-08-29 15:30:00,33.9,33.9,33.86,33.89,65500.0,14.6483,14.6483,14.6311,14.644,65500.0
2006-08-29 15:35:00,33.89,33.89,33.85,33.86,41200.0,14.644,14.644,14.6267,14.6311,41200.0
2006-08-29 15:40:00,33.87,33.87,33.84,33.85,35000.0,14.6354,14.6354,14.6224,14.6267,35000.0
2006-08-29 15:45:00,33.84,33.86,33.82,33.83,39700.0,14.6224,14.6311,14.6138,14.6181,39700.0
2006-08-29 15:50:00,33.83,33.84,33.81,33.83,56300.0,14.6181,14.6224,14.6095,14.6181,56300.0
2006-08-29 15:55:00,33.82,33.86,33.8,33.85,66800.0,14.6138,14.6311,14.6051,14.6267,66800.0
2006-08-30 09:30:00,33.93,33.93,33.79,33.79,28600.0,14.6613,14.6613,14.6008,14.6008,28600.0
2006-08-30 09:35:00,33.8,33.8,33.68,33.71,36000.0,14.6051,14.6051,14.5533,14.5662,36000.0
2006-08-30 09:40:00,33.71,33.76,33.7,33.7,18500.0,14.5662,14.5879,14.5619,14.5619,18500.0
2006-08-30 09:45:00,33.7,33.81,33.7,33.79,16000.0,14.5619,14.6095,14.5619,14.6008,16000.0
2006-08-30 09:50:00,33.77,33.82,33.77,33.78,8900.0,14.5922,14.6138,14.5922,14.5965,8900.0
2006-08-30 09:55:00,33.79,33.83,33.79,33.82,17900.0,14.6008,14.6181,14.6008,14.6138,17900.0
2006-08-30 10:00:00,33.82,33.82,33.73,33.73,13000.0,14.6138,14.6138,14.5749,14.5749,13000.0
2006-08-30 10:05:00,33.73,33.74,33.68,33.69,19400.0,14.5749,14.5792,14.5533,14.5576,19400.0
2006-08-30 10:10:00,33.68,33.7,33.68,33.69,20500.0,14.5533,14.5619,14.5533,14.5576,20500.0
2006-08-30 10:15:00,33.69,33.8,33.69,33.78,28300.0,14.5576,14.6051,14.5576,14.5965,28300.0
2006-08-30 10:20:00,33.77,33.8,33.76,33.79,16600.0,14.5922,14.6051,14.5879,14.6008,16600.0
2006-08-30 10:25:00,33.78,33.79,33.75,33.76,26500.0,14.5965,14.6008,14.5835,14.5879,26500.0
2006-08-30 10:30:00,33.78,33.82,33.77,33.79,15000.0,14.5965,14.6138,14.5922,14.6008,15000.0
2006-08-30 10:35:00,33.8,33.88,33.78,33.86,33800.0,14.6051,14.6397,14.5965,14.6311,33800.0
2006-08-30 10:40:00,33.85,33.89,33.85,33.88,20700.0,14.6267,14.644,14.6267,14.6397,20700.0
2006-08-30 10:45:00,33.87,33.9,33.87,33.89,12700.0,14.6354,14.6483,14.6354,14.644,12700.0
2006-08-30 10:50:00,33.9,33.93,33.89,33.9,31100.0,14.6483,14.6613,14.644,14.6483,31100.0
2006-08-30 10:55:00,33.92,33.92,33.89,33.89,10100.0,14.657,14.657,14.644,14.644,10100.0
2006-08-30 11:00:00,33.9,33.93,33.89,33.91,18100.0,14.6483,14.6613,14.644,14.6527,18100.0
2006-08-30 11:05:00,33.93,33.93,33.9,33.9,22400.0,14.6613,14.6613,14.6483,14.6483,22400.0
2006-08-30 11:10:00,33.9,33.91,33.89,33.9,25700.0,14.6483,14.6527,14.644,14.6483,25700.0
2006-08-30 11:15:00,33.89,33.93,33.89,33.9,60000.0,14.644,14.6613,14.644,14.6483,60000.0
2006-08-30 11:20:00,33.9,33.94,33.9,33.93,13300.0,14.6483,14.6656,14.6483,14.6613,13300.0
2006-08-30 11:25:00,33.93,33.95,33.93,33.95,18500.0,14.6613,14.67,14.6613,14.67,18500.0
2006-08-30 11:30:00,33.95,33.95,33.93,33.93,22900.0,14.67,14.67,14.6613,14.6613,22900.0
2006-08-30 11:35:00,33.93,33.93,33.86,33.87,40600.0,14.6613,14.6613,14.6311,14.6354,40600.0
2006-08-30 11:40:00,33.88,33.91,33.87,33.87,20700.0,14.6397,14.6527,14.6354,14.6354,20700.0
2006-08-30 11:45:00,33.87,33.89,33.87,33.88,13700.0,14.6354,14.644,14.6354,14.6397,13700.0
2006-08-30 11:50:00,33.87,33.91,33.87,33.89,17600.0,14.6354,14.6527,14.6354,14.644,17600.0
2006-08-30 11:55:00,33.89,33.91,33.88,33.89,8600.0,14.644,14.6527,14.6397,14.644,8600.0
2006-08-30 12:00:00,33.89,33.9,33.88,33.89,8300.0,14.644,14.6483,14.6397,14.644,8300.0
2006-08-30 12:05:00,33.88,33.89,33.87,33.88,14000.0,14.6397,14.644,14.6354,14.6397,14000.0
2006-08-30 12:10:00,33.88,33.89,33.87,33.87,6400.0,14.6397,14.644,14.6354,14.6354,6400.0
2006-08-30 12:15:00,33.88,33.89,33.87,33.88,7000.0,14.6397,14.644,14.6354,14.6397,7000.0
2006-08-30 12:20:00,33.88,33.89,33.86,33.86,10000.0,14.6397,14.644,14.6311,14.6311,10000.0
2006-08-30 12:25:00,33.87,33.88,33.85,33.86,19900.0,14.6354,14.6397,14.6267,14.6311,19900.0
2006-08-30 12:30:00,33.86,33.88,33.85,33.87,9100.0,14.6311,14.6397,14.6267,14.6354,9100.0
2006-08-30 12:35:00,33.87,33.88,33.85,33.86,10200.0,14.6354,14.6397,14.6267,14.6311,10200.0
2006-08-30 12:40:00,33.87,33.87,33.85,33.85,4900.0,14.6354,14.6354,14.6267,14.6267,4900.0
2006-08-30 12:45:00,33.86,33.86,33.84,33.86,9500.0,14.6311,14.6311,14.6224,14.6311,9500.0
2006-08-30 12:50:00,33.85,33.86,33.84,33.86,9000.0,14.6267,14.6311,14.6224,14.6311,9000.0
2006-08-30 12:55:00,33.85,33.87,33.85,33.85,7100.0,14.6267,14.6354,14.6267,14.6267,7100.0
2006-08-30 13:00:00,33.85,33.86,33.85,33.85,7300.0,14.6267,14.6311,14.6267,14.6267,7300.0
2006-08-30 13:05:00,33.86,33.86,33.84,33.85,5400.0,14.6311,14.6311,14.6224,14.6267,5400.0
2006-08-30 13:10:00,33.85,33.86,33.84,33.86,4200.0,14.6267,14.6311,14.6224,14.6311,4200.0
2006-08-30 13:15:00,33.84,33.86,33.84,33.86,6300.0,14.6224,14.6311,14.6224,14.6311,6300.0
2006-08-30 13:20:00,33.84,33.87,33.84,33.86,7700.0,14.6224,14.6354,14.6224,14.6311,7700.0
2006-08-30 13:25:00,33.86,33.87,33.84,33.86,5700.0,14.6311,14.6354,14.6224,14.6311,5700.0
2006-08-30 13:30:00,33.85,33.89,33.85,33.89,7600.0,14.6267,14.644,14.6267,14.644,7600.0
2006-08-30 13:35:00,33.89,33.9,33.88,33.88,17000.0,14.644,14.6483,14.6397,14.6397,17000.0
2006-08-30 13:40:00,33.89,33.89,33.87,33.89,8600.0,14.644,14.644,14.6354,14.644,8600.0
2006-08-30 13:45:00,33.88,33.89,33.87,33.88,3500.0,14.6397,14.644,14.6354,14.6397,3500.0
2006-08-30 13:50:00,33.89,33.89,33.87,33.88,9500.0,14.644,14.644,14.6354,14.6397,9500.0
2006-08-30 13:55:00,33.89,33.89,33.87,33.88,19000.0,14.644,14.644,14.6354,14.6397,19000.0
2006-08-30 14:00:00,33.88,33.88,33.85,33.86,14500.0,14.6397,14.6397,14.6267,14.6311,14500.0
2006-08-30 14:05:00,33.86,33.87,33.85,33.86,10800.0,14.6311,14.6354,14.6267,14.6311,10800.0
2006-08-30 14:10:00,33.87,33.88,33.86,33.86,6400.0,14.6354,14.6397,14.6311,14.6311,6400.0
2006-08-30 14:15:00,33.88,33.88,33.86,33.86,4400.0,14.6397,14.6397,14.6311,14.6311,4400.0
2006-08-30 14:20:00,33.86,33.87,33.86,33.86,4000.0,14.6311,14.6354,14.6311,14.6311,4000.0
2006-08-30 14:25:00,33.86,33.87,33.86,33.87,7400.0,14.6311,14.6354,14.6311,14.6354,7400.0
2006-08-30 14:30:00,33.86,33.87,33.85,33.87,10200.0,14.6311,14.6354,14.6267,14.6354,10200.0
2006-08-30 14:35:00,33.86,33.87,33.85,33.87,16000.0,14.6311,14.6354,14.6267,14.6354,16000.0
2006-08-30 14:40:00,33.87,33.88,33.85,33.87,21500.0,14.6354,14.6397,14.6267,14.6354,21500.0
2006-08-30 14:45:00,33.87,33.89,33.86,33.88,10000.0,14.6354,14.644,14.6311,14.6397,10000.0
2006-08-30 14:50:00,33.89,33.9,33.87,33.9,17400.0,14.644,14.6483,14.6354,14.6483,17400.0
2006-08-30 14:55:00,33.9,33.91,33.89,33.9,23600.0,14.6483,14.6527,14.644,14.6483,23600.0
2006-08-30 15:00:00,33.91,33.92,33.9,33.92,12800.0,14.6527,14.657,14.6483,14.657,12800.0
2006-08-30 15:05:00,33.91,33.93,33.91,33.92,18700.0,14.6527,14.6613,14.6527,14.657,18700.0
2006-08-30 15:10:00,33.91,33.92,33.91,33.92,11500.0,14.6527,14.657,14.6527,14.657,11500.0
2006-08-30 15:15:00,33.92,33.96,33.92,33.95,53500.0,14.657,14.6743,14.657,14.67,53500.0
2006-08-30 15:20:00,33.96,33.97,33.95,33.97,52800.0,14.6743,14.6786,14.67,14.6786,52800.0
2006-08-30 15:25:00,33.97,33.98,33.94,33.97,38200.0,14.6786,14.6829,14.6656,14.6786,38200.0
2006-08-30 15:30:00,33.97,33.97,33.94,33.94,40200.0,14.6786,14.6786,14.6656,14.6656,40200.0
2006-08-30 15:35:00,33.95,33.96,33.94,33.94,20900.0,14.67,14.6743,14.6656,14.6656,20900.0
2006-08-30 15:40:00,33.94,33.94,33.92,33.94,30600.0,14.6656,14.6656,14.657,14.6656,30600.0
2006-08-30 15:45:00,33.94,33.96,33.93,33.95,49800.0,14.6656,14.6743,14.6613,14.67,49800.0
2006-08-30 15:50:00,33.95,33.96,33.92,33.92,32100.0,14.67,14.6743,14.657,14.657,32100.0
2006-08-30 15:55:00,33.92,33.94,33.9,33.92,47200.0,14.657,14.6656,14.6483,14.657,47200.0
2006-08-31 09:30:00,33.98,34.0,33.95,34.0,112300.0,14.6829,14.6916,14.67,14.6916,112300.0
2006-08-31 09:35:00,34.0,34.06,33.99,34.06,58500.0,14.6916,14.7175,14.6872,14.7175,58500.0
2006-08-31 09:40:00,34.06,34.1,34.06,34.08,39900.0,14.7175,14.7348,14.7175,14.7261,39900.0
2006-08-31 09:45:00,34.07,34.08,34.05,34.06,34000.0,14.7218,14.7261,14.7132,14.7175,34000.0
2006-08-31 09:50:00,34.05,34.13,34.05,34.13,31800.0,14.7132,14.7477,14.7132,14.7477,31800.0
2006-08-31 09:55:00,34.13,34.13,34.03,34.06,48400.0,14.7477,14.7477,14.7045,14.7175,48400.0
2006-08-31 10:00:00,34.05,34.11,34.0,34.08,48300.0,14.7132,14.7391,14.6916,14.7261,48300.0
2006-08-31 10:05:00,34.09,34.1,34.05,34.05,18800.0,14.7304,14.7348,14.7132,14.7132,18800.0
2006-08-31 10:10:00,34.06,34.07,34.01,34.02,31300.0,14.7175,14.7218,14.6959,14.7002,31300.0
2006-08-31 10:15:00,34.02,34.05,34.0,34.02,37300.0,14.7002,14.7132,14.6916,14.7002,37300.0
2006-08-31 10:20:00,34.02,34.04,34.01,34.01,14200.0,14.7002,14.7088,14.6959,14.6959,14200.0
2006-08-31 10:25:00,34.01,34.05,34.01,34.03,14800.0,14.6959,14.7132,14.6959,14.7045,14800.0
2006-08-31 10:30:00,34.03,34.06,34.02,34.05,23300.0,14.7045,14.7175,14.7002,14.7132,23300.0
2006-08-31 10:35:00,34.06,34.1,34.05,34.1,25100.0,14.7175,14.7348,14.7132,14.7348,25100.0
2006-08-31 10:40:00,34.1,34.16,34.09,34.13,49000.0,14.7348,14.7607,14.7304,14.7477,49000.0
2006-08-31 10:45:00,34.15,34.17,34.12,34.16,32000.0,14.7564,14.765,14.7434,14.7607,32000.0
2006-08-31 10:50:00,34.17,34.19,34.14,34.17,33400.0,14.765,14.7737,14.7521,14.765,33400.0
2006-08-31 10:55:00,34.17,34.17,34.13,34.14,35100.0,14.765,14.765,14.7477,14.7521,35100.0
2006-08-31 11:00:00,34.15,34.18,34.15,34.18,20400.0,14.7564,14.7693,14.7564,14.7693,20400.0
2006-08-31 11:05:00,34.17,34.17,34.13,34.13,17500.0,14.765,14.765,14.7477,14.7477,17500.0
2006-08-31 11:10:00,34.14,34.16,34.13,34.15,11200.0,14.7521,14.7607,14.7477,14.7564,11200.0
2006-08-31 11:15:00,34.15,34.16,34.13,34.15,22600.0,14.7564,14.7607,14.7477,14.7564,22600.0
2006-08-31 11:20:00,34.14,34.14,34.11,34.12,16100.0,14.7521,14.7521,14.7391,14.7434,16100.0
2006-08-31 11:25:00,34.12,34.12,34.08,34.1,16500.0,14.7434,14.7434,14.7261,14.7348,16500.0
2006-08-31 11:30:00,34.1,34.1,34.07,34.08,28900.0,14.7348,14.7348,14.7218,14.7261,28900.0
2006-08-31 11:35:00,34.07,34.09,34.06,34.07,18900.0,14.7218,14.7304,14.7175,14.7218,18900.0
2006-08-31 11:40:00,34.07,34.1,34.06,34.09,16200.0,14.7218,14.7348,14.7175,14.7304,16200.0
2006-08-31 11:45:00,34.09,34.11,34.07,34.11,38200.0,14.7304,14.7391,14.7218,14.7391,38200.0
2006-08-31 11:50:00,34.11,34.11,34.08,34.09,14300.0,14.7391,14.7391,14.7261,14.7304,14300.0
2006-08-31 11:55:00,34.09,34.11,34.09,34.1,7600.0,14.7304,14.7391,14.7304,14.7348,7600.0
2006-08-31 12:00:00,34.09,34.12,34.09,34.11,13100.0,14.7304,14.7434,14.7304,14.7391,13100.0
2006-08-31 12:05:00,34.11,34.13,34.11,34.12,7600.0,14.7391,14.7477,14.7391,14.7434,7600.0
2006-08-31 12:10:00,34.13,34.13,34.12,34.12,6200.0,14.7477,14.7477,14.7434,14.7434,6200.0
2006-08-31 12:15:00,34.12,34.13,34.12,34.12,2200.0,14.7434,14.7477,14.7434,14.7434,2200.0
2006-08-31 12:20:00,34.13,34.14,34.12,34.14,9300.0,14.7477,14.7521,14.7434,14.7521,9300.0
2006-08-31 12:25:00,34.14,34.18,34.13,34.17,17000.0,14.7521,14.7693,14.7477,14.765,17000.0
2006-08-31 12:30:00,34.17,34.18,34.16,34.16,10700.0,14.765,14.7693,14.7607,14.7607,10700.0
2006-08-31 12:35:00,34.17,34.17,34.16,34.17,5300.0,14.765,14.765,14.7607,14.765,5300.0
2006-08-31 12:40:00,34.17,34.19,34.17,34.18,30600.0,14.765,14.7737,14.765,14.7693,30600.0
2006-08-31 12:45:00,34.18,34.19,34.18,34.18,13600.0,14.7693,14.7737,14.7693,14.7693,13600.0
2006-08-31 12:50:00,34.19,34.2,34.18,34.2,9300.0,14.7737,14.778,14.7693,14.778,9300.0
2006-08-31 12:55:00,34.2,34.22,34.2,34.21,52000.0,14.778,14.7866,14.778,14.7823,52000.0
2006-08-31 13:00:00,34.2,34.22,34.2,34.22,14400.0,14.778,14.7866,14.778,14.7866,14400.0
2006-08-31 13:05:00,34.21,34.24,34.21,34.23,36500.0,14.7823,14.7953,14.7823,14.7909,36500.0
2006-08-31 13:10:00,34.24,34.24,34.22,34.23,10600.0,14.7953,14.7953,14.7866,14.7909,10600.0
2006-08-31 13:15:00,34.24,34.24,34.23,34.24,13700.0,14.7953,14.7953,14.7909,14.7953,13700.0
2006-08-31 13:20:00,34.24,34.24,34.21,34.22,34800.0,14.7953,14.7953,14.7823,14.7866,34800.0
2006-08-31 13:25:00,34.21,34.22,34.2,34.21,9800.0,14.7823,14.7866,14.778,14.7823,9800.0
2006-08-31 13:30:00,34.22,34.23,34.21,34.22,4900.0,14.7866,14.7909,14.7823,14.7866,4900.0
2006-08-31 13:35:00,34.22,34.24,34.22,34.24,32000.0,14.7866,14.7953,14.7866,14.7953,32000.0
2006-08-31 13:40:00,34.24,34.24,34.23,34.23,17700.0,14.7953,14.7953,14.7909,14.7909,17700.0
2006-08-31 13:45:00,34.23,34.23,34.21,34.21,16200.0,14.7909,14.7909,14.7823,14.7823,16200.0
2006-08-31 13:50:00,34.21,34.21,34.2,34.21,9700.0,14.7823,14.7823,14.778,14.7823,9700.0
2006-08-31 13:55:00,34.2,34.23,34.2,34.23,21500.0,14.778,14.7909,14.778,14.7909,21500.0
2006-08-31 14:00:00,34.23,34.24,34.22,34.24,8200.0,14.7909,14.7953,14.7866,14.7953,8200.0
2006-08-31 14:05:00,34.23,34.24,34.23,34.24,22500.0,14.7909,14.7953,14.7909,14.7953,22500.0
2006-08-31 14:10:00,34.23,34.24,34.23,34.24,29900.0,14.7909,14.7953,14.7909,14.7953,29900.0
2006-08-31 14:15:00,34.23,34.25,34.23,34.25,46800.0,14.7909,14.7996,14.7909,14.7996,46800.0
2006-08-31 14:20:00,34.25,34.27,34.25,34.27,11600.0,14.7996,14.8082,14.7996,14.8082,11600.0
2006-08-31 14:25:00,34.26,34.27,34.25,34.26,10500.0,14.8039,14.8082,14.7996,14.8039,10500.0
2006-08-31 14:30:00,34.26,34.31,34.26,34.31,63500.0,14.8039,14.8255,14.8039,14.8255,63500.0
2006-08-31 14:35:00,34.31,34.32,34.29,34.32,37700.0,14.8255,14.8298,14.8169,14.8298,37700.0
2006-08-31 14:40:00,34.31,34.31,34.28,34.3,28800.0,14.8255,14.8255,14.8125,14.8212,28800.0
2006-08-31 14:45:00,34.29,34.31,34.28,34.31,27100.0,14.8169,14.8255,14.8125,14.8255,27100.0
2006-08-31 14:50:00,34.3,34.31,34.26,34.27,29000.0,14.8212,14.8255,14.8039,14.8082,29000.0
2006-08-31 14:55:00,34.27,34.27,34.25,34.27,35700.0,14.8082,14.8082,14.7996,14.8082,35700.0
2006-08-31 15:00:00,34.26,34.28,34.26,34.28,29900.0,14.8039,14.8125,14.8039,14.8125,29900.0
2006-08-31 15:05:00,34.27,34.31,34.27,34.3,56200.0,14.8082,14.8255,14.8082,14.8212,56200.0
2006-08-31 15:10:00,34.3,34.3,34.27,34.27,24200.0,14.8212,14.8212,14.8082,14.8082,24200.0
2006-08-31 15:15:00,34.27,34.28,34.25,34.26,27200.0,14.8082,14.8125,14.7996,14.8039,27200.0
2006-08-31 15:20:00,34.27,34.28,34.26,34.27,15700.0,14.8082,14.8125,14.8039,14.8082,15700.0
2006-08-31 15:25:00,34.26,34.28,34.25,34.27,20300.0,14.8039,14.8125,14.7996,14.8082,20300.0
2006-08-31 15:30:00,34.28,34.3,34.27,34.29,40400.0,14.8125,14.8212,14.8082,14.8169,40400.0
2006-08-31 15:35:00,34.29,34.31,34.28,34.29,29700.0,14.8169,14.8255,14.8125,14.8169,29700.0
2006-08-31 15:40:00,34.29,34.3,34.28,34.29,19500.0,14.8169,14.8212,14.8125,14.8169,19500.0
2006-08-31 15:45:00,34.29,34.3,34.28,34.29,16300.0,14.8169,14.8212,14.8125,14.8169,16300.0
2006-08-31 15:50:00,34.29,34.3,34.27,34.27,23800.0,14.8169,14.8212,14.8082,14.8082,23800.0
2006-08-31 15:55:00,34.27,34.28,34.24,34.24,56700.0,14.8082,14.8125,14.7953,14.7953,56700.0
2006-09-01 09:30:00,34.27,34.3,34.17,34.26,78900.0,14.8082,14.8212,14.765,14.8039,78900.0
2006-09-01 09:35:00,34.26,34.31,34.23,34.28,22500.0,14.8039,14.8255,14.7909,14.8125,22500.0
2006-09-01 09:40:00,34.28,34.3,34.27,34.29,23900.0,14.8125,14.8212,14.8082,14.8169,23900.0
2006-09-01 09:45:00,34.29,34.31,34.28,34.3,23800.0,14.8169,14.8255,14.8125,14.8212,23800.0
2006-09-01 09:50:00,34.29,34.35,34.27,34.34,41300.0,14.8169,14.8428,14.8082,14.8385,41300.0
2006-09-01 09:55:00,34.34,34.39,34.33,34.39,30900.0,14.8385,14.8601,14.8342,14.8601,30900.0
2006-09-01 10:00:00,34.39,34.4,34.31,34.33,28300.0,14.8601,14.8644,14.8255,14.8342,28300.0
2006-09-01 10:05:00,34.33,34.37,34.32,34.36,22200.0,14.8342,14.8514,14.8298,14.8471,22200.0
2006-09-01 10:10:00,34.37,34.4,34.31,34.4,27300.0,14.8514,14.8644,14.8255,14.8644,27300.0
2006-09-01 10:15:00,34.4,34.43,34.35,34.35,37000.0,14.8644,14.8774,14.8428,14.8428,37000.0
2006-09-01 10:20:00,34.35,34.35,34.32,34.34,11000.0,14.8428,14.8428,14.8298,14.8385,11000.0
2006-09-01 10:25:00,34.33,34.38,34.33,34.36,29400.0,14.8342,14.8558,14.8342,14.8471,29400.0
2006-09-01 10:30:00,34.35,34.39,34.34,34.38,27000.0,14.8428,14.8601,14.8385,14.8558,27000.0
2006-09-01 10:35:00,34.38,34.39,34.36,34.36,13700.0,14.8558,14.8601,14.8471,14.8471,13700.0
2006-09-01 10:40:00,34.36,34.36,34.33,34.34,34400.0,14.8471,14.8471,14.8342,14.8385,34400.0
2006-09-01 10:45:00,34.34,34.36,34.34,34.35,41200.0,14.8385,14.8471,14.8385,14.8428,41200.0
2006-09-01 10:50:00,34.35,34.37,34.32,34.32,23200.0,14.8428,14.8514,14.8298,14.8298,23200.0
2006-09-01 10:55:00,34.32,34.32,34.28,34.31,22600.0,14.8298,14.8298,14.8125,14.8255,22600.0
2006-09-01 11:00:00,34.31,34.32,34.3,34.31,19900.0,14.8255,14.8298,14.8212,14.8255,19900.0
2006-09-01 11:05:00,34.3,34.32,34.3,34.32,20500.0,14.8212,14.8298,14.8212,14.8298,20500.0
2006-09-01 11:10:00,34.31,34.32,34.31,34.31,6300.0,14.8255,14.8298,14.8255,14.8255,6300.0
2006-09-01 11:15:00,34.31,34.32,34.29,34.3,46900.0,14.8255,14.8298,14.8169,14.8212,46900.0
2006-09-01 11:20:00,34.31,34.32,34.3,34.32,48400.0,14.8255,14.8298,14.8212,14.8298,48400.0
2006-09-01 11:25:00,34.32,34.33,34.31,34.31,12200.0,14.8298,14.8342,14.8255,14.8255,12200.0
2006-09-01 11:30:00,34.3,34.31,34.27,34.29,34600.0,14.8212,14.8255,14.8082,14.8169,34600.0
2006-09-01 11:35:00,34.29,34.29,34.26,34.28,35000.0,14.8169,14.8169,14.8039,14.8125,35000.0
2006-09-01 11:40:00,34.27,34.3,34.27,34.3,18700.0,14.8082,14.8212,14.8082,14.8212,18700.0
2006-09-01 11:45:00,34.29,34.33,34.29,34.32,16200.0,14.8169,14.8342,14.8169,14.8298,16200.0
2006-09-01 11:50:00,34.32,34.35,34.3,34.34,41700.0,14.8298,14.8428,14.8212,14.8385,41700.0
2006-09-01 11:55:00,34.35,34.35,34.29,34.29,78800.0,14.8428,14.8428,14.8169,14.8169,78800.0
2006-09-01 12:00:00,34.29,34.3,34.29,34.29,16500.0,14.8169,14.8212,14.8169,14.8169,16500.0
2006-09-01 12:05:00,34.28,34.28,34.25,34.25,18100.0,14.8125,14.8125,14.7996,14.7996,18100.0
2006-09-01 12:10:00,34.25,34.26,34.22,34.23,30300.0,14.7996,14.8039,14.7866,14.7909,30300.0
2006-09-01 12:15:00,34.24,34.24,34.2,34.22,27400.0,14.7953,14.7953,14.778,14.7866,27400.0
2006-09-01 12:20:00,34.23,34.23,34.18,34.2,21100.0,14.7909,14.7909,14.7693,14.778,21100.0
2006-09-01 12:25:00,34.21,34.22,34.2,34.21,16800.0,14.7823,14.7866,14.778,14.7823,16800.0
2006-09-01 12:30:00,34.2,34.27,34.19,34.27,10100.0,14.778,14.8082,14.7737,14.8082,10100.0
2006-09-01 12:35:00,34.27,34.27,34.25,34.25,14600.0,14.8082,14.8082,14.7996,14.7996,14600.0
2006-09-01 12:40:00,34.25,34.26,34.25,34.26,9000.0,14.7996,14.8039,14.7996,14.8039,9000.0
2006-09-01 12:45:00,34.26,34.26,34.25,34.25,5700.0,14.8039,14.8039,14.7996,14.7996,5700.0
2006-09-01 12:50:00,34.25,34.26,34.25,34.25,5600.0,14.7996,14.8039,14.7996,14.7996,5600.0
2006-09-01 12:55:00,34.25,34.28,34.25,34.28,22800.0,14.7996,14.8125,14.7996,14.8125,22800.0
2006-09-01 13:00:00,34.28,34.3,34.27,34.28,37100.0,14.8125,14.8212,14.8082,14.8125,37100.0
2006-09-01 13:05:00,34.28,34.3,34.27,34.3,26100.0,14.8125,14.8212,14.8082,14.8212,26100.0
2006-09-01 13:10:00,34.3,34.3,34.25,34.26,42400.0,14.8212,14.8212,14.7996,14.8039,42400.0
2006-09-01 13:15:00,34.26,34.27,34.25,34.25,49900.0,14.8039,14.8082,14.7996,14.7996,49900.0
2006-09-01 13:20:00,34.25,34.27,34.25,34.27,3000.0,14.7996,14.8082,14.7996,14.8082,3000.0
2006-09-01 13:25:00,34.25,34.26,34.25,34.25,5800.0,14.7996,14.8039,14.7996,14.7996,5800.0
2006-09-01 13:30:00,34.26,34.26,34.25,34.25,3500.0,14.8039,14.8039,14.7996,14.7996,3500.0
2006-09-01 13:35:00,34.25,34.26,34.25,34.25,6100.0,14.7996,14.8039,14.7996,14.7996,6100.0
2006-09-01 13:40:00,34.25,34.26,34.25,34.25,11400.0,14.7996,14.8039,14.7996,14.7996,11400.0
2006-09-01 13:45:00,34.26,34.26,34.25,34.26,18700.0,14.8039,14.8039,14.7996,14.8039,18700.0
2006-09-01 13:50:00,34.25,34.28,34.25,34.27,16700.0,14.7996,14.8125,14.7996,14.8082,16700.0
2006-09-01 13:55:00,34.27,34.29,34.27,34.29,11200.0,14.8082,14.8169,14.8082,14.8169,11200.0
2006-09-01 14:00:00,34.28,34.3,34.28,34.29,18900.0,14.8125,14.8212,14.8125,14.8169,18900.0
2006-09-01 14:05:00,34.29,34.31,34.28,34.31,22000.0,14.8169,14.8255,14.8125,14.8255,22000.0
2006-09-01 14:10:00,34.31,34.31,34.29,34.29,5700.0,14.8255,14.8255,14.8169,14.8169,5700.0
2006-09-01 14:15:00,34.29,34.29,34.26,34.26,15200.0,14.8169,14.8169,14.8039,14.8039,15200.0
2006-09-01 14:20:00,34.26,34.28,34.23,34.25,18300.0,14.8039,14.8125,14.7909,14.7996,18300.0
2006-09-01 14:25:00,34.26,34.28,34.23,34.26,43500.0,14.8039,14.8125,14.7909,14.8039,43500.0
2006-09-01 14:30:00,34.26,34.27,34.25,34.25,6200.0,14.8039,14.8082,14.7996,14.7996,6200.0
2006-09-01 14:35:00,34.25,34.26,34.23,34.23,33800.0,14.7996,14.8039,14.7909,14.7909,33800.0
2006-09-01 14:40:00,34.23,34.24,34.2,34.2,14400.0,14.7909,14.7953,14.778,14.778,14400.0
2006-09-01 14:45:00,34.2,34.22,34.2,34.21,4900.0,14.778,14.7866,14.778,14.7823,4900.0
2006-09-01 14:50:00,34.22,34.22,34.21,34.21,8600.0,14.7866,14.7866,14.7823,14.7823,8600.0
2006-09-01 14:55:00,34.21,34.24,34.21,34.23,14100.0,14.7823,14.7953,14.7823,14.7909,14100.0
2006-09-01 15:00:00,34.24,34.24,34.23,34.23,12300.0,14.7953,14.7953,14.7909,14.7909,12300.0
2006-09-01 15:05:00,34.23,34.23,34.23,34.23,19300.0,14.7909,14.7909,14.7909,14.7909,19300.0
2006-09-01 15:10:00,34.23,34.24,34.23,34.23,12000.0,14.7909,14.7953,14.7909,14.7909,12000.0
2006-09-01 15:15:00,34.23,34.24,34.23,34.24,9600.0,14.7909,14.7953,14.7909,14.7953,9600.0
2006-09-01 15:20:00,34.23,34.24,34.23,34.23,23900.0,14.7909,14.7953,14.7909,14.7909,23900.0
2006-09-01 15:25:00,34.23,34.25,34.23,34.24,16200.0,14.7909,14.7996,14.7909,14.7953,16200.0
2006-09-01 15:30:00,34.25,34.25,34.24,34.24,13000.0,14.7996,14.7996,14.7953,14.7953,13000.0
2006-09-01 15:35:00,34.24,34.25,34.24,34.24,16200.0,14.7953,14.7996,14.7953,14.7953,16200.0
2006-09-01 15:40:00,34.24,34.25,34.24,34.25,12300.0,14.7953,14.7996,14.7953,14.7996,12300.0
2006-09-01 15:45:00,34.24,34.25,34.19,34.19,24200.0,14.7953,14.7996,14.7737,14.7737,24200.0
2006-09-01 15:50:00,34.19,34.21,34.17,34.17,18200.0,14.7737,14.7823,14.765,14.765,18200.0
2006-09-01 15:55:00,34.16,34.22,34.16,34.22,37700.0,14.7607,14.7866,14.7607,14.7866,37700.0
2006-09-05 09:30:00,34.37,34.37,34.14,34.15,65200.0,14.8514,14.8514,14.7521,14.7564,65200.0
2006-09-05 09:35:00,34.15,34.21,34.13,34.2,24500.0,14.7564,14.7823,14.7477,14.778,24500.0
2006-09-05 09:40:00,34.2,34.21,34.15,34.17,21800.0,14.778,14.7823,14.7564,14.765,21800.0
2006-09-05 09:45:00,34.17,34.18,34.12,34.16,42300.0,14.765,14.7693,14.7434,14.7607,42300.0
2006-09-05 09:50:00,34.15,34.16,34.05,34.11,34100.0,14.7564,14.7607,14.7132,14.7391,34100.0
2006-09-05 09:55:00,34.11,34.11,34.05,34.09,14200.0,14.7391,14.7391,14.7132,14.7304,14200.0
2006-09-05 10:00:00,34.09,34.09,34.06,34.07,19000.0,14.7304,14.7304,14.7175,14.7218,19000.0
2006-09-05 10:05:00,34.07,34.09,34.04,34.09,10500.0,14.7218,14.7304,14.7088,14.7304,10500.0
2006-09-05 10:10:00,34.08,34.09,34.05,34.09,26100.0,14.7261,14.7304,14.7132,14.7304,26100.0
2006-09-05 10:15:00,34.07,34.11,34.06,34.1,33900.0,14.7218,14.7391,14.7175,14.7348,33900.0
2006-09-05 10:20:00,34.11,34.12,34.09,34.09,20600.0,14.7391,14.7434,14.7304,14.7304,20600.0
2006-09-05 10:25:00,34.1,34.1,34.05,34.06,29500.0,14.7348,14.7348,14.7132,14.7175,29500.0
2006-09-05 10:30:00,34.06,34.1,34.06,34.09,32000.0,14.7175,14.7348,14.7175,14.7304,32000.0
2006-09-05 10:35:00,34.09,34.09,34.04,34.05,51500.0,14.7304,14.7304,14.7088,14.7132,51500.0
2006-09-05 10:40:00,34.05,34.05,34.04,34.04,20700.0,14.7132,14.7132,14.7088,14.7088,20700.0
2006-09-05 10:45:00,34.05,34.06,34.04,34.04,43400.0,14.7132,14.7175,14.7088,14.7088,43400.0
2006-09-05 10:50:00,34.05,34.06,34.04,34.04,21500.0,14.7132,14.7175,14.7088,14.7088,21500.0
2006-09-05 10:55:00,34.04,34.06,34.03,34.05,32000.0,14.7088,14.7175,14.7045,14.7132,32000.0
2006-09-05 11:00:00,34.04,34.05,34.03,34.03,26800.0,14.7088,14.7132,14.7045,14.7045,26800.0
2006-09-05 11:05:00,34.03,34.04,34.03,34.04,17200.0,14.7045,14.7088,14.7045,14.7088,17200.0
2006-09-05 11:10:00,34.05,34.05,34.04,34.04,73200.0,14.7132,14.7132,14.7088,14.7088,73200.0
2006-09-05 11:15:00,34.05,34.05,34.02,34.03,48600.0,14.7132,14.7132,14.7002,14.7045,48600.0
2006-09-05 11:20:00,34.03,34.03,34.02,34.03,15900.0,14.7045,14.7045,14.7002,14.7045,15900.0
2006-09-05 11:25:00,34.03,34.03,34.01,34.01,34600.0,14.7045,14.7045,14.6959,14.6959,34600.0
2006-09-05 11:30:00,34.02,34.05,34.01,34.05,24300.0,14.7002,14.7132,14.6959,14.7132,24300.0
2006-09-05 11:35:00,34.04,34.05,34.02,34.04,39200.0,14.7088,14.7132,14.7002,14.7088,39200.0
2006-09-05 11:40:00,34.03,34.04,34.02,34.03,34700.0,14.7045,14.7088,14.7002,14.7045,34700.0
2006-09-05 11:45:00,34.03,34.04,34.02,34.03,22500.0,14.7045,14.7088,14.7002,14.7045,22500.0
2006-09-05 11:50:00,34.02,34.03,33.96,33.97,64700.0,14.7002,14.7045,14.6743,14.6786,64700.0
2006-09-05 11:55:00,33.98,33.98,33.97,33.97,22200.0,14.6829,14.6829,14.6786,14.6786,22200.0
2006-09-05 12:00:00,33.98,33.99,33.95,33.96,59000.0,14.6829,14.6872,14.67,14.6743,59000.0
2006-09-05 12:05:00,33.97,33.99,33.97,33.98,32300.0,14.6786,14.6872,14.6786,14.6829,32300.0
2006-09-05 12:10:00,33.98,33.98,33.96,33.96,14000.0,14.6829,14.6829,14.6743,14.6743,14000.0
2006-09-05 12:15:00,33.96,33.97,33.95,33.96,7700.0,14.6743,14.6786,14.67,14.6743,7700.0
2006-09-05 12:20:00,33.96,33.97,33.96,33.96,18500.0,14.6743,14.6786,14.6743,14.6743,18500.0
2006-09-05 12:25:00,33.96,33.97,33.96,33.97,13900.0,14.6743,14.6786,14.6743,14.6786,13900.0
2006-09-05 12:30:00,33.96,33.98,33.95,33.97,27200.0,14.6743,14.6829,14.67,14.6786,27200.0
2006-09-05 12:35:00,33.98,33.98,33.96,33.96,25200.0,14.6829,14.6829,14.6743,14.6743,25200.0
2006-09-05 12:40:00,33.96,33.98,33.96,33.96,23200.0,14.6743,14.6829,14.6743,14.6743,23200.0
2006-09-05 12:45:00,33.97,34.01,33.97,34.01,46100.0,14.6786,14.6959,14.6786,14.6959,46100.0
2006-09-05 12:50:00,34.01,34.02,34.0,34.0,14600.0,14.6959,14.7002,14.6916,14.6916,14600.0
2006-09-05 12:55:00,34.0,34.01,33.98,33.99,53800.0,14.6916,14.6959,14.6829,14.6872,53800.0
2006-09-05 13:00:00,33.99,33.99,33.96,33.97,31400.0,14.6872,14.6872,14.6743,14.6786,31400.0
2006-09-05 13:05:00,33.97,33.98,33.97,33.98,26000.0,14.6786,14.6829,14.6786,14.6829,26000.0
2006-09-05 13:10:00,33.97,33.98,33.97,33.97,18000.0,14.6786,14.6829,14.6786,14.6786,18000.0
2006-09-05 13:15:00,33.97,33.98,33.97,33.97,22800.0,14.6786,14.6829,14.6786,14.6786,22800.0
2006-09-05 13:20:00,33.98,33.98,33.97,33.97,21500.0,14.6829,14.6829,14.6786,14.6786,21500.0
2006-09-05 13:25:00,33.96,33.97,33.95,33.97,16700.0,14.6743,14.6786,14.67,14.6786,16700.0
2006-09-05 13:30:00,33.96,33.97,33.96,33.96,11700.0,14.6743,14.6786,14.6743,14.6743,11700.0
2006-09-05 13:35:00,33.97,33.97,33.85,33.85,81100.0,14.6786,14.6786,14.6267,14.6267,81100.0
2006-09-05 13:40:00,33.85,33.86,33.83,33.83,33400.0,14.6267,14.6311,14.6181,14.6181,33400.0
2006-09-05 13:45:00,33.84,33.84,33.77,33.77,28600.0,14.6224,14.6224,14.5922,14.5922,28600.0
2006-09-05 13:50:00,33.78,33.79,33.74,33.76,39900.0,14.5965,14.6008,14.5792,14.5879,39900.0
2006-09-05 13:55:00,33.76,33.77,33.74,33.74,47500.0,14.5879,14.5922,14.5792,14.5792,47500.0
2006-09-05 14:00:00,33.75,33.75,33.71,33.71,30100.0,14.5835,14.5835,14.5662,14.5662,30100.0
2006-09-05 14:05:00,33.71,33.77,33.7,33.76,43800.0,14.5662,14.5922,14.5619,14.5879,43800.0
2006-09-05 14:10:00,33.75,33.77,33.75,33.75,25200.0,14.5835,14.5922,14.5835,14.5835,25200.0
2006-09-05 14:15:00,33.76,33.8,33.75,33.79,33300.0,14.5879,14.6051,14.5835,14.6008,33300.0
2006-09-05 14:20:00,33.79,33.81,33.78,33.81,36500.0,14.6008,14.6095,14.5965,14.6095,36500.0
2006-09-05 14:25:00,33.8,33.81,33.79,33.8,15900.0,14.6051,14.6095,14.6008,14.6051,15900.0
2006-09-05 14:30:00,33.8,33.8,33.79,33.79,14900.0,14.6051,14.6051,14.6008,14.6008,14900.0
2006-09-05 14:35:00,33.8,33.8,33.79,33.79,15700.0,14.6051,14.6051,14.6008,14.6008,15700.0
2006-09-05 14:40:00,33.79,33.82,33.79,33.8,18100.0,14.6008,14.6138,14.6008,14.6051,18100.0
2006-09-05 14:45:00,33.8,33.81,33.8,33.8,11200.0,14.6051,14.6095,14.6051,14.6051,11200.0
2006-09-05 14:50:00,33.81,33.81,33.8,33.81,18600.0,14.6095,14.6095,14.6051,14.6095,18600.0
2006-09-05 14:55:00,33.8,33.81,33.8,33.81,29000.0,14.6051,14.6095,14.6051,14.6095,29000.0
2006-09-05 15:00:00,33.8,33.82,33.8,33.81,31700.0,14.6051,14.6138,14.6051,14.6095,31700.0
2006-09-05 15:05:00,33.81,33.82,33.8,33.82,15600.0,14.6095,14.6138,14.6051,14.6138,15600.0
2006-09-05 15:10:00,33.81,33.83,33.81,33.82,36400.0,14.6095,14.6181,14.6095,14.6138,36400.0
2006-09-05 15:15:00,33.82,33.85,33.82,33.84,47900.0,14.6138,14.6267,14.6138,14.6224,47900.0
2006-09-05 15:20:00,33.83,33.85,33.83,33.84,27600.0,14.6181,14.6267,14.6181,14.6224,27600.0
2006-09-05 15:25:00,33.84,33.86,33.84,33.86,43600.0,14.6224,14.6311,14.6224,14.6311,43600.0
2006-09-05 15:30:00,33.85,33.88,33.85,33.86,29700.0,14.6267,14.6397,14.6267,14.6311,29700.0
2006-09-05 15:35:00,33.87,33.88,33.85,33.88,39300.0,14.6354,14.6397,14.6267,14.6397,39300.0
2006-09-05 15:40:00,33.87,33.92,33.87,33.92,63400.0,14.6354,14.657,14.6354,14.657,63400.0
2006-09-05 15:45:00,33.92,33.96,33.92,33.95,71900.0,14.657,14.6743,14.657,14.67,71900.0
2006-09-05 15:50:00,33.95,34.0,33.94,34.0,76500.0,14.67,14.6916,14.6656,14.6916,76500.0
2006-09-05 15:55:00,34.0,34.01,33.97,33.97,77700.0,14.6916,14.6959,14.6786,14.6786,77700.0
2006-09-06 09:30:00,34.05,34.07,34.01,34.03,98400.0,14.7132,14.7218,14.6959,14.7045,98400.0
2006-09-06 09:35:00,34.02,34.04,33.82,33.82,36100.0,14.7002,14.7088,14.6138,14.6138,36100.0
2006-09-06 09:40:00,33.86,33.91,33.81,33.82,43200.0,14.6311,14.6527,14.6095,14.6138,43200.0
2006-09-06 09:45:00,33.84,33.85,33.77,33.81,23500.0,14.6224,14.6267,14.5922,14.6095,23500.0
2006-09-06 09:50:00,33.82,33.93,33.82,33.92,30800.0,14.6138,14.6613,14.6138,14.657,30800.0
2006-09-06 09:55:00,33.93,33.97,33.92,33.94,40500.0,14.6613,14.6786,14.657,14.6656,40500.0
2006-09-06 10:00:00,33.93,33.93,33.87,33.89,15500.0,14.6613,14.6613,14.6354,14.644,15500.0
2006-09-06 10:05:00,33.87,33.9,33.87,33.89,27000.0,14.6354,14.6483,14.6354,14.644,27000.0
2006-09-06 10:10:00,33.9,33.9,33.83,33.83,27900.0,14.6483,14.6483,14.6181,14.6181,27900.0
2006-09-06 10:15:00,33.83,33.89,33.83,33.88,20200.0,14.6181,14.644,14.6181,14.6397,20200.0
2006-09-06 10:20:00,33.87,33.88,33.75,33.78,70200.0,14.6354,14.6397,14.5835,14.5965,70200.0
2006-09-06 10:25:00,33.76,33.79,33.75,33.77,24900.0,14.5879,14.6008,14.5835,14.5922,24900.0
2006-09-06 10:30:00,33.77,33.78,33.73,33.75,16100.0,14.5922,14.5965,14.5749,14.5835,16100.0
2006-09-06 10:35:00,33.76,33.76,33.72,33.72,112600.0,14.5879,14.5879,14.5706,14.5706,112600.0
2006-09-06 10:40:00,33.72,33.77,33.72,33.75,56700.0,14.5706,14.5922,14.5706,14.5835,56700.0
2006-09-06 10:45:00,33.75,33.76,33.71,33.73,17600.0,14.5835,14.5879,14.5662,14.5749,17600.0
2006-09-06 10:50:00,33.73,33.75,33.73,33.75,17000.0,14.5749,14.5835,14.5749,14.5835,17000.0
2006-09-06 10:55:00,33.75,33.76,33.73,33.75,15600.0,14.5835,14.5879,14.5749,14.5835,15600.0
2006-09-06 11:00:00,33.74,33.79,33.72,33.78,130400.0,14.5792,14.6008,14.5706,14.5965,130400.0
2006-09-06 11:05:00,33.76,33.8,33.72,33.74,59100.0,14.5879,14.6051,14.5706,14.5792,59100.0
2006-09-06 11:10:00,33.74,33.74,33.73,33.74,15500.0,14.5792,14.5792,14.5749,14.5792,15500.0
2006-09-06 11:15:00,33.73,33.75,33.73,33.75,109900.0,14.5749,14.5835,14.5749,14.5835,109900.0
2006-09-06 11:20:00,33.74,33.76,33.74,33.75,13500.0,14.5792,14.5879,14.5792,14.5835,13500.0
2006-09-06 11:25:00,33.76,33.78,33.75,33.78,7800.0,14.5879,14.5965,14.5835,14.5965,7800.0
2006-09-06 11:30:00,33.77,33.86,33.76,33.83,33700.0,14.5922,14.6311,14.5879,14.6181,33700.0
2006-09-06 11:35:00,33.84,33.89,33.84,33.88,10900.0,14.6224,14.644,14.6224,14.6397,10900.0
2006-09-06 11:40:00,33.89,33.91,33.87,33.91,19600.0,14.644,14.6527,14.6354,14.6527,19600.0
2006-09-06 11:45:00,33.91,33.91,33.89,33.9,14200.0,14.6527,14.6527,14.644,14.6483,14200.0
2006-09-06 11:50:00,33.9,33.92,33.89,33.9,15300.0,14.6483,14.657,14.644,14.6483,15300.0
2006-09-06 11:55:00,33.91,33.92,33.89,33.89,10400.0,14.6527,14.657,14.644,14.644,10400.0
2006-09-06 12:00:00,33.89,33.91,33.88,33.88,9100.0,14.644,14.6527,14.6397,14.6397,9100.0
2006-09-06 12:05:00,33.88,33.9,33.86,33.86,20200.0,14.6397,14.6483,14.6311,14.6311,20200.0
2006-09-06 12:10:00,33.87,33.88,33.86,33.86,7400.0,14.6354,14.6397,14.6311,14.6311,7400.0
2006-09-06 12:15:00,33.86,33.88,33.85,33.86,21000.0,14.6311,14.6397,14.6267,14.6311,21000.0
2006-09-06 12:20:00,33.87,33.88,33.85,33.86,18200.0,14.6354,14.6397,14.6267,14.6311,18200.0
2006-09-06 12:25:00,33.87,33.87,33.83,33.85,23600.0,14.6354,14.6354,14.6181,14.6267,23600.0
2006-09-06 12:30:00,33.85,33.86,33.84,33.86,6900.0,14.6267,14.6311,14.6224,14.6311,6900.0
2006-09-06 12:35:00,33.85,33.86,33.84,33.85,4600.0,14.6267,14.6311,14.6224,14.6267,4600.0
2006-09-06 12:40:00,33.86,33.87,33.85,33.87,4100.0,14.6311,14.6354,14.6267,14.6354,4100.0
2006-09-06 12:45:00,33.87,33.88,33.87,33.88,7000.0,14.6354,14.6397,14.6354,14.6397,7000.0
2006-09-06 12:50:00,33.87,33.92,33.87,33.91,18500.0,14.6354,14.657,14.6354,14.6527,18500.0
2006-09-06 12:55:00,33.92,33.94,33.91,33.94,23100.0,14.657,14.6656,14.6527,14.6656,23100.0
2006-09-06 13:00:00,33.93,33.94,33.91,33.92,22500.0,14.6613,14.6656,14.6527,14.657,22500.0
2006-09-06 13:05:00,33.92,33.93,33.91,33.92,12100.0,14.657,14.6613,14.6527,14.657,12100.0
2006-09-06 13:10:00,33.92,33.94,33.92,33.93,7500.0,14.657,14.6656,14.657,14.6613,7500.0
2006-09-06 13:15:00,33.92,33.93,33.92,33.93,3900.0,14.657,14.6613,14.657,14.6613,3900.0
2006-09-06 13:20:00,33.93,33.93,33.91,33.92,38100.0,14.6613,14.6613,14.6527,14.657,38100.0
2006-09-06 13:25:00,33.91,33.92,33.9,33.91,20700.0,14.6527,14.657,14.6483,14.6527,20700.0
2006-09-06 13:30:00,33.91,33.91,33.9,33.9,4900.0,14.6527,14.6527,14.6483,14.6483,4900.0
2006-09-06 13:35:00,33.9,33.91,33.9,33.9,20400.0,14.6483,14.6527,14.6483,14.6483,20400.0
2006-09-06 13:40:00,33.9,33.91,33.88,33.91,23700.0,14.6483,14.6527,14.6397,14.6527,23700.0
2006-09-06 13:45:00,33.91,33.91,33.9,33.9,10400.0,14.6527,14.6527,14.6483,14.6483,10400.0
2006-09-06 13:50:00,33.91,33.91,33.88,33.9,26600.0,14.6527,14.6527,14.6397,14.6483,26600.0
2006-09-06 13:55:00,33.9,33.91,33.88,33.9,18100.0,14.6483,14.6527,14.6397,14.6483,18100.0
2006-09-06 14:00:00,33.9,33.91,33.88,33.9,10100.0,14.6483,14.6527,14.6397,14.6483,10100.0
2006-09-06 14:05:00,33.9,33.9,33.89,33.89,6000.0,14.6483,14.6483,14.644,14.644,6000.0
2006-09-06 14:10:00,33.89,33.9,33.85,33.86,27500.0,14.644,14.6483,14.6267,14.6311,27500.0
2006-09-06 14:15:00,33.86,33.87,33.85,33.86,10400.0,14.6311,14.6354,14.6267,14.6311,10400.0
2006-09-06 14:20:00,33.86,33.88,33.86,33.88,10200.0,14.6311,14.6397,14.6311,14.6397,10200.0
2006-09-06 14:25:00,33.88,33.89,33.88,33.88,20200.0,14.6397,14.644,14.6397,14.6397,20200.0
2006-09-06 14:30:00,33.88,33.91,33.87,33.91,41600.0,14.6397,14.6527,14.6354,14.6527,41600.0
2006-09-06 14:35:00,33.91,33.91,33.9,33.9,15900.0,14.6527,14.6527,14.6483,14.6483,15900.0
2006-09-06 14:40:00,33.9,33.95,33.88,33.9,41900.0,14.6483,14.67,14.6397,14.6483,41900.0
2006-09-06 14:45:00,33.9,33.9,33.89,33.9,10400.0,14.6483,14.6483,14.644,14.6483,10400.0
2006-09-06 14:50:00,33.9,33.91,33.87,33.88,18700.0,14.6483,14.6527,14.6354,14.6397,18700.0
2006-09-06 14:55:00,33.89,33.91,33.87,33.9,24500.0,14.644,14.6527,14.6354,14.6483,24500.0
2006-09-06 15:00:00,33.9,33.91,33.87,33.88,18700.0,14.6483,14.6527,14.6354,14.6397,18700.0
2006-09-06 15:05:00,33.86,33.91,33.86,33.9,34900.0,14.6311,14.6527,14.6311,14.6483,34900.0
2006-09-06 15:10:00,33.9,33.92,33.89,33.92,24400.0,14.6483,14.657,14.644,14.657,24400.0
2006-09-06 15:15:00,33.92,33.92,33.9,33.9,10200.0,14.657,14.657,14.6483,14.6483,10200.0
2006-09-06 15:20:00,33.9,33.91,33.89,33.91,15200.0,14.6483,14.6527,14.644,14.6527,15200.0
2006-09-06 15:25:00,33.91,33.92,33.91,33.91,11200.0,14.6527,14.657,14.6527,14.6527,11200.0
2006-09-06 15:30:00,33.91,33.92,33.91,33.91,11300.0,14.6527,14.657,14.6527,14.6527,11300.0
2006-09-06 15:35:00,33.91,33.94,33.91,33.93,32300.0,14.6527,14.6656,14.6527,14.6613,32300.0
2006-09-06 15:40:00,33.92,33.98,33.92,33.97,70100.0,14.657,14.6829,14.657,14.6786,70100.0
2006-09-06 15:45:00,33.98,34.01,33.97,34.01,87600.0,14.6829,14.6959,14.6786,14.6959,87600.0
2006-09-06 15:50:00,34.01,34.01,33.89,33.9,67900.0,14.6959,14.6959,14.644,14.6483,67900.0
2006-09-06 15:55:00,33.9,33.92,33.88,33.91,68900.0,14.6483,14.657,14.6397,14.6527,68900.0
2006-09-07 09:30:00,34.06,34.06,33.97,33.99,90500.0,14.7175,14.7175,14.6786,14.6872,90500.0
2006-09-07 09:35:00,33.99,34.07,33.95,34.01,87900.0,14.6872,14.7218,14.67,14.6959,87900.0
2006-09-07 09:40:00,34.01,34.04,33.94,33.97,46200.0,14.6959,14.7088,14.6656,14.6786,46200.0
2006-09-07 09:45:00,33.97,33.97,33.92,33.92,24800.0,14.6786,14.6786,14.657,14.657,24800.0
2006-09-07 09:50:00,33.93,33.96,33.92,33.95,49800.0,14.6613,14.6743,14.657,14.67,49800.0
2006-09-07 09:55:00,33.93,34.02,33.93,34.02,43900.0,14.6613,14.7002,14.6613,14.7002,43900.0
2006-09-07 10:00:00,34.0,34.23,34.0,34.03,73600.0,14.6916,14.7909,14.6916,14.7045,73600.0
2006-09-07 10:05:00,34.05,34.07,34.03,34.04,32400.0,14.7132,14.7218,14.7045,14.7088,32400.0
2006-09-07 10:10:00,34.04,34.09,34.03,34.09,15400.0,14.7088,14.7304,14.7045,14.7304,15400.0
2006-09-07 10:15:00,34.1,34.12,34.08,34.1,28700.0,14.7348,14.7434,14.7261,14.7348,28700.0
2006-09-07 10:20:00,34.1,34.1,34.04,34.07,19500.0,14.7348,14.7348,14.7088,14.7218,19500.0
2006-09-07 10:25:00,34.07,34.07,34.05,34.07,15500.0,14.7218,14.7218,14.7132,14.7218,15500.0
2006-09-07 10:30:00,34.07,34.08,34.05,34.06,15700.0,14.7218,14.7261,14.7132,14.7175,15700.0
2006-09-07 10:35:00,34.07,34.08,34.04,34.04,34900.0,14.7218,14.7261,14.7088,14.7088,34900.0
2006-09-07 10:40:00,34.04,34.05,34.01,34.03,16100.0,14.7088,14.7132,14.6959,14.7045,16100.0
2006-09-07 10:45:00,34.04,34.05,34.03,34.05,35200.0,14.7088,14.7132,14.7045,14.7132,35200.0
2006-09-07 10:50:00,34.05,34.07,34.01,34.02,35400.0,14.7132,14.7218,14.6959,14.7002,35400.0
2006-09-07 10:55:00,34.01,34.02,34.0,34.01,27600.0,14.6959,14.7002,14.6916,14.6959,27600.0
2006-09-07 11:00:00,34.0,34.04,34.0,34.03,30400.0,14.6916,14.7088,14.6916,14.7045,30400.0
2006-09-07 11:05:00,34.03,34.06,34.02,34.03,38500.0,14.7045,14.7175,14.7002,14.7045,38500.0
2006-09-07 11:10:00,34.04,34.05,34.02,34.02,17700.0,14.7088,14.7132,14.7002,14.7002,17700.0
2006-09-07 11:15:00,34.04,34.04,33.99,34.0,22300.0,14.7088,14.7088,14.6872,14.6916,22300.0
2006-09-07 11:20:00,34.0,34.02,33.99,34.0,23800.0,14.6916,14.7002,14.6872,14.6916,23800.0
2006-09-07 11:25:00,34.0,34.01,33.99,34.0,90400.0,14.6916,14.6959,14.6872,14.6916,90400.0
2006-09-07 11:30:00,34.0,34.01,33.98,34.01,48900.0,14.6916,14.6959,14.6829,14.6959,48900.0
2006-09-07 11:35:00,34.0,34.02,33.91,33.94,49500.0,14.6916,14.7002,14.6527,14.6656,49500.0
2006-09-07 11:40:00,33.93,33.95,33.89,33.9,21900.0,14.6613,14.67,14.644,14.6483,21900.0
2006-09-07 11:45:00,33.9,33.93,33.9,33.92,18700.0,14.6483,14.6613,14.6483,14.657,18700.0
2006-09-07 11:50:00,33.92,33.92,33.9,33.91,17100.0,14.657,14.657,14.6483,14.6527,17100.0
2006-09-07 11:55:00,33.9,33.94,33.9,33.93,39000.0,14.6483,14.6656,14.6483,14.6613,39000.0
2006-09-07 12:00:00,33.93,33.95,33.9,33.93,69800.0,14.6613,14.67,14.6483,14.6613,69800.0
2006-09-07 12:05:00,33.92,33.94,33.9,33.91,37300.0,14.657,14.6656,14.6483,14.6527,37300.0
2006-09-07 12:10:00,33.91,33.92,33.86,33.86,32300.0,14.6527,14.657,14.6311,14.6311,32300.0
2006-09-07 12:15:00,33.86,33.87,33.84,33.87,36800.0,14.6311,14.6354,14.6224,14.6354,36800.0
2006-09-07 12:20:00,33.88,33.93,33.88,33.92,16500.0,14.6397,14.6613,14.6397,14.657,16500.0
2006-09-07 12:25:00,33.92,33.93,33.88,33.9,14500.0,14.657,14.6613,14.6397,14.6483,14500.0
2006-09-07 12:30:00,33.9,33.92,33.89,33.91,12900.0,14.6483,14.657,14.644,14.6527,12900.0
2006-09-07 12:35:00,33.9,33.91,33.86,33.88,9400.0,14.6483,14.6527,14.6311,14.6397,9400.0
2006-09-07 12:40:00,33.88,33.89,33.86,33.87,8900.0,14.6397,14.644,14.6311,14.6354,8900.0
2006-09-07 12:45:00,33.88,33.89,33.87,33.89,5000.0,14.6397,14.644,14.6354,14.644,5000.0
2006-09-07 12:50:00,33.89,33.89,33.88,33.89,5200.0,14.644,14.644,14.6397,14.644,5200.0
2006-09-07 12:55:00,33.88,33.89,33.88,33.88,7800.0,14.6397,14.644,14.6397,14.6397,7800.0
2006-09-07 13:00:00,33.89,33.89,33.88,33.88,4800.0,14.644,14.644,14.6397,14.6397,4800.0
2006-09-07 13:05:00,33.88,33.89,33.88,33.89,4700.0,14.6397,14.644,14.6397,14.644,4700.0
2006-09-07 13:10:00,33.9,33.91,33.89,33.91,14300.0,14.6483,14.6527,14.644,14.6527,14300.0
2006-09-07 13:15:00,33.9,33.95,33.9,33.94,16300.0,14.6483,14.67,14.6483,14.6656,16300.0
2006-09-07 13:20:00,33.93,33.95,33.93,33.94,6400.0,14.6613,14.67,14.6613,14.6656,6400.0
2006-09-07 13:25:00,33.94,33.95,33.94,33.94,8000.0,14.6656,14.67,14.6656,14.6656,8000.0
2006-09-07 13:30:00,33.94,33.97,33.94,33.96,8100.0,14.6656,14.6786,14.6656,14.6743,8100.0
2006-09-07 13:35:00,33.96,33.99,33.96,33.97,33800.0,14.6743,14.6872,14.6743,14.6786,33800.0
2006-09-07 13:40:00,33.97,34.01,33.96,34.01,12700.0,14.6786,14.6959,14.6743,14.6959,12700.0
2006-09-07 13:45:00,33.99,34.04,33.96,34.03,21900.0,14.6872,14.7088,14.6743,14.7045,21900.0
2006-09-07 13:50:00,34.02,34.05,34.01,34.05,10900.0,14.7002,14.7132,14.6959,14.7132,10900.0
2006-09-07 13:55:00,34.05,34.05,34.02,34.02,8500.0,14.7132,14.7132,14.7002,14.7002,8500.0
2006-09-07 14:00:00,34.03,34.04,34.01,34.01,12700.0,14.7045,14.7088,14.6959,14.6959,12700.0
2006-09-07 14:05:00,34.01,34.02,33.99,33.99,13300.0,14.6959,14.7002,14.6872,14.6872,13300.0
2006-09-07 14:10:00,34.0,34.0,33.98,33.98,4200.0,14.6916,14.6916,14.6829,14.6829,4200.0
2006-09-07 14:15:00,33.98,33.98,33.95,33.95,10900.0,14.6829,14.6829,14.67,14.67,10900.0
2006-09-07 14:20:00,33.95,33.97,33.94,33.97,15300.0,14.67,14.6786,14.6656,14.6786,15300.0
2006-09-07 14:25:00,33.96,33.97,33.94,33.95,11500.0,14.6743,14.6786,14.6656,14.67,11500.0
2006-09-07 14:30:00,33.94,33.96,33.94,33.95,35100.0,14.6656,14.6743,14.6656,14.67,35100.0
2006-09-07 14:35:00,33.95,33.96,33.91,33.93,24000.0,14.67,14.6743,14.6527,14.6613,24000.0
2006-09-07 14:40:00,33.94,33.94,33.9,33.92,17800.0,14.6656,14.6656,14.6483,14.657,17800.0
2006-09-07 14:45:00,33.94,33.96,33.92,33.94,17400.0,14.6656,14.6743,14.657,14.6656,17400.0
2006-09-07 14:50:00,33.94,33.96,33.93,33.94,30400.0,14.6656,14.6743,14.6613,14.6656,30400.0
2006-09-07 14:55:00,33.95,33.98,33.94,33.95,25400.0,14.67,14.6829,14.6656,14.67,25400.0
2006-09-07 15:00:00,33.95,33.97,33.94,33.95,35500.0,14.67,14.6786,14.6656,14.67,35500.0
2006-09-07 15:05:00,33.96,33.97,33.95,33.96,47600.0,14.6743,14.6786,14.67,14.6743,47600.0
2006-09-07 15:10:00,33.95,33.99,33.95,33.98,50700.0,14.67,14.6872,14.67,14.6829,50700.0
2006-09-07 15:15:00,33.98,34.0,33.97,33.97,44500.0,14.6829,14.6916,14.6786,14.6786,44500.0
2006-09-07 15:20:00,33.97,33.97,33.95,33.95,19400.0,14.6786,14.6786,14.67,14.67,19400.0
2006-09-07 15:25:00,33.96,33.97,33.95,33.95,30300.0,14.6743,14.6786,14.67,14.67,30300.0
2006-09-07 15:30:00,33.95,33.95,33.88,33.9,66300.0,14.67,14.67,14.6397,14.6483,66300.0
2006-09-07 15:35:00,33.91,33.91,33.86,33.89,54000.0,14.6527,14.6527,14.6311,14.644,54000.0
2006-09-07 15:40:00,33.89,33.92,33.87,33.88,45900.0,14.644,14.657,14.6354,14.6397,45900.0
2006-09-07 15:45:00,33.89,33.89,33.84,33.87,56900.0,14.644,14.644,14.6224,14.6354,56900.0
2006-09-07 15:50:00,33.86,33.92,33.86,33.9,57300.0,14.6311,14.657,14.6311,14.6483,57300.0
2006-09-07 15:55:00,33.91,33.95,33.9,33.94,70900.0,14.6527,14.67,14.6483,14.6656,70900.0
2006-09-08 09:30:00,33.99,34.03,33.95,33.99,52000.0,14.6872,14.7045,14.67,14.6872,52000.0
2006-09-08 09:35:00,33.99,34.04,33.99,34.04,10700.0,14.6872,14.7088,14.6872,14.7088,10700.0
2006-09-08 09:40:00,34.05,34.07,34.03,34.06,8900.0,14.7132,14.7218,14.7045,14.7175,8900.0
2006-09-08 09:45:00,34.06,34.07,34.05,34.05,11600.0,14.7175,14.7218,14.7132,14.7132,11600.0
2006-09-08 09:50:00,34.05,34.06,34.02,34.03,12400.0,14.7132,14.7175,14.7002,14.7045,12400.0
2006-09-08 09:55:00,34.04,34.1,34.02,34.09,12600.0,14.7088,14.7348,14.7002,14.7304,12600.0
2006-09-08 10:00:00,34.09,34.1,34.05,34.06,13300.0,14.7304,14.7348,14.7132,14.7175,13300.0
2006-09-08 10:05:00,34.06,34.06,34.02,34.04,20800.0,14.7175,14.7175,14.7002,14.7088,20800.0
2006-09-08 10:10:00,34.03,34.07,34.03,34.06,19000.0,14.7045,14.7218,14.7045,14.7175,19000.0
2006-09-08 10:15:00,34.05,34.07,34.04,34.05,10400.0,14.7132,14.7218,14.7088,14.7132,10400.0
2006-09-08 10:20:00,34.07,34.07,34.06,34.06,5600.0,14.7218,14.7218,14.7175,14.7175,5600.0
2006-09-08 10:25:00,34.07,34.08,34.06,34.08,9200.0,14.7218,14.7261,14.7175,14.7261,9200.0
2006-09-08 10:30:00,34.09,34.11,34.09,34.1,15500.0,14.7304,14.7391,14.7304,14.7348,15500.0
2006-09-08 10:35:00,34.11,34.12,34.08,34.12,36700.0,14.7391,14.7434,14.7261,14.7434,36700.0
2006-09-08 10:40:00,34.12,34.13,34.1,34.12,21400.0,14.7434,14.7477,14.7348,14.7434,21400.0
2006-09-08 10:45:00,34.12,34.17,34.12,34.16,33100.0,14.7434,14.765,14.7434,14.7607,33100.0
2006-09-08 10:50:00,34.16,34.16,34.13,34.13,109700.0,14.7607,14.7607,14.7477,14.7477,109700.0
2006-09-08 10:55:00,34.14,34.16,34.11,34.15,16000.0,14.7521,14.7607,14.7391,14.7564,16000.0
2006-09-08 11:00:00,34.15,34.16,34.14,34.15,13400.0,14.7564,14.7607,14.7521,14.7564,13400.0
2006-09-08 11:05:00,34.14,34.16,34.11,34.16,23100.0,14.7521,14.7607,14.7391,14.7607,23100.0
2006-09-08 11:10:00,34.16,34.17,34.14,34.15,18100.0,14.7607,14.765,14.7521,14.7564,18100.0
2006-09-08 11:15:00,34.15,34.16,34.14,34.14,15200.0,14.7564,14.7607,14.7521,14.7521,15200.0
2006-09-08 11:20:00,34.14,34.14,34.05,34.06,38400.0,14.7521,14.7521,14.7132,14.7175,38400.0
2006-09-08 11:25:00,34.06,34.07,34.05,34.05,5300.0,14.7175,14.7218,14.7132,14.7132,5300.0
2006-09-08 11:30:00,34.06,34.07,34.05,34.07,7500.0,14.7175,14.7218,14.7132,14.7218,7500.0
2006-09-08 11:35:00,34.07,34.08,34.07,34.07,6200.0,14.7218,14.7261,14.7218,14.7218,6200.0
2006-09-08 11:40:00,34.08,34.1,34.07,34.1,12800.0,14.7261,14.7348,14.7218,14.7348,12800.0
2006-09-08 11:45:00,34.09,34.1,34.07,34.09,10700.0,14.7304,14.7348,14.7218,14.7304,10700.0
2006-09-08 11:50:00,34.1,34.1,34.08,34.09,8200.0,14.7348,14.7348,14.7261,14.7304,8200.0
2006-09-08 11:55:00,34.09,34.09,34.08,34.09,3900.0,14.7304,14.7304,14.7261,14.7304,3900.0
2006-09-08 12:00:00,34.08,34.09,34.06,34.06,5100.0,14.7261,14.7304,14.7175,14.7175,5100.0
2006-09-08 12:05:00,34.08,34.08,34.05,34.05,11500.0,14.7261,14.7261,14.7132,14.7132,11500.0
2006-09-08 12:10:00,34.04,34.07,34.02,34.06,15800.0,14.7088,14.7218,14.7002,14.7175,15800.0
2006-09-08 12:15:00,34.06,34.07,34.05,34.07,1200.0,14.7175,14.7218,14.7132,14.7218,1200.0
2006-09-08 12:20:00,34.07,34.07,34.05,34.06,5200.0,14.7218,14.7218,14.7132,14.7175,5200.0
2006-09-08 12:25:00,34.06,34.07,34.04,34.06,7700.0,14.7175,14.7218,14.7088,14.7175,7700.0
2006-09-08 12:30:00,34.06,34.06,34.05,34.06,5300.0,14.7175,14.7175,14.7132,14.7175,5300.0
2006-09-08 12:35:00,34.06,34.07,34.05,34.07,23300.0,14.7175,14.7218,14.7132,14.7218,23300.0
2006-09-08 12:40:00,34.06,34.09,34.06,34.09,6100.0,14.7175,14.7304,14.7175,14.7304,6100.0
2006-09-08 12:45:00,34.09,34.1,34.08,34.1,5000.0,14.7304,14.7348,14.7261,14.7348,5000.0
2006-09-08 12:50:00,34.1,34.1,34.09,34.1,3800.0,14.7348,14.7348,14.7304,14.7348,3800.0
2006-09-08 12:55:00,34.09,34.1,34.09,34.09,3900.0,14.7304,14.7348,14.7304,14.7304,3900.0
2006-09-08 13:00:00,34.1,34.1,34.09,34.1,11100.0,14.7348,14.7348,14.7304,14.7348,11100.0
2006-09-08 13:05:00,34.08,34.09,34.03,34.05,14600.0,14.7261,14.7304,14.7045,14.7132,14600.0
2006-09-08 13:10:00,34.05,34.06,34.04,34.06,7500.0,14.7132,14.7175,14.7088,14.7175,7500.0
2006-09-08 13:15:00,34.05,34.07,34.05,34.06,3100.0,14.7132,14.7218,14.7132,14.7175,3100.0
2006-09-08 13:20:00,34.06,34.08,34.05,34.07,27300.0,14.7175,14.7261,14.7132,14.7218,27300.0
2006-09-08 13:25:00,34.07,34.09,34.07,34.08,23300.0,14.7218,14.7304,14.7218,14.7261,23300.0
2006-09-08 13:30:00,34.08,34.09,34.06,34.09,10600.0,14.7261,14.7304,14.7175,14.7304,10600.0
2006-09-08 13:35:00,34.09,34.11,34.08,34.11,10700.0,14.7304,14.7391,14.7261,14.7391,10700.0
2006-09-08 13:40:00,34.11,34.11,34.09,34.09,8400.0,14.7391,14.7391,14.7304,14.7304,8400.0
2006-09-08 13:45:00,34.08,34.08,34.07,34.08,15900.0,14.7261,14.7261,14.7218,14.7261,15900.0
2006-09-08 13:50:00,34.07,34.09,34.06,34.08,9600.0,14.7218,14.7304,14.7175,14.7261,9600.0
2006-09-08 13:55:00,34.08,34.15,34.08,34.14,15300.0,14.7261,14.7564,14.7261,14.7521,15300.0
2006-09-08 14:00:00,34.15,34.17,34.13,34.13,16500.0,14.7564,14.765,14.7477,14.7477,16500.0
2006-09-08 14:05:00,34.13,34.15,34.07,34.09,79900.0,14.7477,14.7564,14.7218,14.7304,79900.0
2006-09-08 14:10:00,34.08,34.09,34.06,34.08,21100.0,14.7261,14.7304,14.7175,14.7261,21100.0
2006-09-08 14:15:00,34.1,34.1,34.02,34.03,38200.0,14.7348,14.7348,14.7002,14.7045,38200.0
2006-09-08 14:20:00,34.04,34.06,34.03,34.05,12800.0,14.7088,14.7175,14.7045,14.7132,12800.0
2006-09-08 14:25:00,34.06,34.08,34.06,34.06,22500.0,14.7175,14.7261,14.7175,14.7175,22500.0
2006-09-08 14:30:00,34.07,34.09,34.06,34.07,20400.0,14.7218,14.7304,14.7175,14.7218,20400.0
2006-09-08 14:35:00,34.08,34.08,34.06,34.08,22300.0,14.7261,14.7261,14.7175,14.7261,22300.0
2006-09-08 14:40:00,34.08,34.08,34.05,34.07,9700.0,14.7261,14.7261,14.7132,14.7218,9700.0
2006-09-08 14:45:00,34.06,34.08,34.05,34.08,15200.0,14.7175,14.7261,14.7132,14.7261,15200.0
2006-09-08 14:50:00,34.08,34.08,34.05,34.08,31900.0,14.7261,14.7261,14.7132,14.7261,31900.0
2006-09-08 14:55:00,34.08,34.08,34.07,34.08,7400.0,14.7261,14.7261,14.7218,14.7261,7400.0
2006-09-08 15:00:00,34.09,34.1,34.06,34.07,26400.0,14.7304,14.7348,14.7175,14.7218,26400.0
2006-09-08 15:05:00,34.07,34.07,34.05,34.06,26200.0,14.7218,14.7218,14.7132,14.7175,26200.0
2006-09-08 15:10:00,34.06,34.11,34.05,34.1,16800.0,14.7175,14.7391,14.7132,14.7348,16800.0
2006-09-08 15:15:00,34.11,34.12,34.06,34.08,58300.0,14.7391,14.7434,14.7175,14.7261,58300.0
2006-09-08 15:20:00,34.09,34.13,34.05,34.09,79900.0,14.7304,14.7477,14.7132,14.7304,79900.0
2006-09-08 15:25:00,34.09,34.1,34.03,34.05,30400.0,14.7304,14.7348,14.7045,14.7132,30400.0
2006-09-08 15:30:00,34.05,34.05,34.0,34.02,35600.0,14.7132,14.7132,14.6916,14.7002,35600.0
2006-09-08 15:35:00,34.03,34.05,34.02,34.05,22000.0,14.7045,14.7132,14.7002,14.7132,22000.0
2006-09-08 15:40:00,34.05,34.1,34.03,34.05,35500.0,14.7132,14.7348,14.7045,14.7132,35500.0
2006-09-08 15:45:00,34.05,34.08,34.04,34.07,19400.0,14.7132,14.7261,14.7088,14.7218,19400.0
2006-09-08 15:50:00,34.07,34.1,34.06,34.07,22200.0,14.7218,14.7348,14.7175,14.7218,22200.0
2006-09-08 15:55:00,34.07,34.08,34.05,34.05,38300.0,14.7218,14.7261,14.7132,14.7132,38300.0
2006-09-11 09:30:00,34.1,34.13,34.08,34.11,33300.0,14.7348,14.7477,14.7261,14.7391,33300.0
2006-09-11 09:35:00,34.06,34.11,34.04,34.11,20300.0,14.7175,14.7391,14.7088,14.7391,20300.0
2006-09-11 09:40:00,34.1,34.1,34.04,34.04,11900.0,14.7348,14.7348,14.7088,14.7088,11900.0
2006-09-11 09:45:00,34.05,34.09,34.05,34.05,13800.0,14.7132,14.7304,14.7132,14.7132,13800.0
2006-09-11 09:50:00,34.03,34.03,34.0,34.0,14300.0,14.7045,14.7045,14.6916,14.6916,14300.0
2006-09-11 09:55:00,34.0,34.05,34.0,34.05,26800.0,14.6916,14.7132,14.6916,14.7132,26800.0
2006-09-11 10:00:00,34.04,34.11,34.04,34.09,14600.0,14.7088,14.7391,14.7088,14.7304,14600.0
2006-09-11 10:05:00,34.09,34.11,34.08,34.11,56900.0,14.7304,14.7391,14.7261,14.7391,56900.0
2006-09-11 10:10:00,34.1,34.11,34.1,34.1,12700.0,14.7348,14.7391,14.7348,14.7348,12700.0
2006-09-11 10:15:00,34.1,34.14,34.1,34.13,27000.0,14.7348,14.7521,14.7348,14.7477,27000.0
2006-09-11 10:20:00,34.13,34.16,34.12,34.15,42300.0,14.7477,14.7607,14.7434,14.7564,42300.0
2006-09-11 10:25:00,34.16,34.17,34.15,34.16,23500.0,14.7607,14.765,14.7564,14.7607,23500.0
2006-09-11 10:30:00,34.16,34.2,34.15,34.19,23700.0,14.7607,14.778,14.7564,14.7737,23700.0
2006-09-11 10:35:00,34.18,34.2,34.18,34.19,9500.0,14.7693,14.778,14.7693,14.7737,9500.0
2006-09-11 10:40:00,34.19,34.21,34.19,34.19,70100.0,14.7737,14.7823,14.7737,14.7737,70100.0
2006-09-11 10:45:00,34.19,34.2,34.17,34.18,18900.0,14.7737,14.778,14.765,14.7693,18900.0
2006-09-11 10:50:00,34.18,34.2,34.17,34.2,11100.0,14.7693,14.778,14.765,14.778,11100.0
2006-09-11 10:55:00,34.19,34.2,34.18,34.2,5300.0,14.7737,14.778,14.7693,14.778,5300.0
2006-09-11 11:00:00,34.2,34.2,34.16,34.16,17100.0,14.778,14.778,14.7607,14.7607,17100.0
2006-09-11 11:05:00,34.17,34.18,34.16,34.17,7300.0,14.765,14.7693,14.7607,14.765,7300.0
2006-09-11 11:10:00,34.17,34.18,34.14,34.16,12100.0,14.765,14.7693,14.7521,14.7607,12100.0
2006-09-11 11:15:00,34.16,34.19,34.15,34.19,11200.0,14.7607,14.7737,14.7564,14.7737,11200.0
2006-09-11 11:20:00,34.19,34.19,34.14,34.14,29800.0,14.7737,14.7737,14.7521,14.7521,29800.0
2006-09-11 11:25:00,34.15,34.16,34.14,34.16,8400.0,14.7564,14.7607,14.7521,14.7607,8400.0
2006-09-11 11:30:00,34.15,34.16,34.15,34.15,11900.0,14.7564,14.7607,14.7564,14.7564,11900.0
2006-09-11 11:35:00,34.16,34.2,34.16,34.17,34000.0,14.7607,14.778,14.7607,14.765,34000.0
2006-09-11 11:40:00,34.17,34.17,34.15,34.16,11300.0,14.765,14.765,14.7564,14.7607,11300.0
2006-09-11 11:45:00,34.17,34.18,34.15,34.18,10600.0,14.765,14.7693,14.7564,14.7693,10600.0
2006-09-11 11:50:00,34.18,34.2,34.16,34.2,17400.0,14.7693,14.778,14.7607,14.778,17400.0
2006-09-11 11:55:00,34.2,34.2,34.18,34.2,6900.0,14.778,14.778,14.7693,14.778,6900.0
2006-09-11 12:00:00,34.2,34.2,34.18,34.19,7300.0,14.778,14.778,14.7693,14.7737,7300.0
2006-09-11 12:05:00,34.19,34.21,34.18,34.19,19100.0,14.7737,14.7823,14.7693,14.7737,19100.0
2006-09-11 12:10:00,34.18,34.2,34.16,34.2,34700.0,14.7693,14.778,14.7607,14.778,34700.0
2006-09-11 12:15:00,34.2,34.25,34.2,34.23,44500.0,14.778,14.7996,14.778,14.7909,44500.0
2006-09-11 12:20:00,34.23,34.23,34.21,34.22,14000.0,14.7909,14.7909,14.7823,14.7866,14000.0
2006-09-11 12:25:00,34.21,34.24,34.21,34.23,16000.0,14.7823,14.7953,14.7823,14.7909,16000.0
2006-09-11 12:30:00,34.24,34.24,34.23,34.24,8500.0,14.7953,14.7953,14.7909,14.7953,8500.0
2006-09-11 12:35:00,34.24,34.25,34.19,34.22,25300.0,14.7953,14.7996,14.7737,14.7866,25300.0
2006-09-11 12:40:00,34.22,34.23,34.21,34.21,16700.0,14.7866,14.7909,14.7823,14.7823,16700.0
2006-09-11 12:45:00,34.21,34.24,34.19,34.19,15200.0,14.7823,14.7953,14.7737,14.7737,15200.0
2006-09-11 12:50:00,34.19,34.19,34.16,34.16,20300.0,14.7737,14.7737,14.7607,14.7607,20300.0
2006-09-11 12:55:00,34.16,34.19,34.15,34.19,21100.0,14.7607,14.7737,14.7564,14.7737,21100.0
2006-09-11 13:00:00,34.19,34.23,34.18,34.21,15800.0,14.7737,14.7909,14.7693,14.7823,15800.0
2006-09-11 13:05:00,34.21,34.22,34.19,34.2,11500.0,14.7823,14.7866,14.7737,14.778,11500.0
2006-09-11 13:10:00,34.2,34.21,34.18,34.2,11100.0,14.778,14.7823,14.7693,14.778,11100.0
2006-09-11 13:15:00,34.21,34.21,34.16,34.2,18300.0,14.7823,14.7823,14.7607,14.778,18300.0
2006-09-11 13:20:00,34.21,34.24,34.2,34.2,33700.0,14.7823,14.7953,14.778,14.778,33700.0
2006-09-11 13:25:00,34.21,34.24,34.2,34.23,11100.0,14.7823,14.7953,14.778,14.7909,11100.0
2006-09-11 13:30:00,34.23,34.23,34.18,34.19,12200.0,14.7909,14.7909,14.7693,14.7737,12200.0
2006-09-11 13:35:00,34.18,34.21,34.18,34.21,11900.0,14.7693,14.7823,14.7693,14.7823,11900.0
2006-09-11 13:40:00,34.2,34.21,34.2,34.21,4200.0,14.778,14.7823,14.778,14.7823,4200.0
2006-09-11 13:45:00,34.19,34.23,34.15,34.18,55100.0,14.7737,14.7909,14.7564,14.7693,55100.0
2006-09-11 13:50:00,34.18,34.19,34.17,34.17,34700.0,14.7693,14.7737,14.765,14.765,34700.0
2006-09-11 13:55:00,34.17,34.18,34.16,34.16,8000.0,14.765,14.7693,14.7607,14.7607,8000.0
2006-09-11 14:00:00,34.16,34.19,34.16,34.19,13700.0,14.7607,14.7737,14.7607,14.7737,13700.0
2006-09-11 14:05:00,34.19,34.2,34.16,34.18,29500.0,14.7737,14.778,14.7607,14.7693,29500.0
2006-09-11 14:10:00,34.18,34.19,34.15,34.17,61000.0,14.7693,14.7737,14.7564,14.765,61000.0
2006-09-11 14:15:00,34.17,34.19,34.15,34.18,78700.0,14.765,14.7737,14.7564,14.7693,78700.0
2006-09-11 14:20:00,34.18,34.18,34.13,34.14,22700.0,14.7693,14.7693,14.7477,14.7521,22700.0
2006-09-11 14:25:00,34.16,34.17,34.13,34.15,17000.0,14.7607,14.765,14.7477,14.7564,17000.0
2006-09-11 14:30:00,34.15,34.16,34.11,34.15,31900.0,14.7564,14.7607,14.7391,14.7564,31900.0
2006-09-11 14:35:00,34.15,34.16,34.12,34.13,22500.0,14.7564,14.7607,14.7434,14.7477,22500.0
2006-09-11 14:40:00,34.13,34.16,34.11,34.14,40200.0,14.7477,14.7607,14.7391,14.7521,40200.0
2006-09-11 14:45:00,34.13,34.16,34.1,34.12,38400.0,14.7477,14.7607,14.7348,14.7434,38400.0
2006-09-11 14:50:00,34.13,34.13,34.11,34.11,9700.0,14.7477,14.7477,14.7391,14.7391,9700.0
2006-09-11 14:55:00,34.11,34.15,34.1,34.14,27700.0,14.7391,14.7564,14.7348,14.7521,27700.0
2006-09-11 15:00:00,34.14,34.15,34.09,34.1,21700.0,14.7521,14.7564,14.7304,14.7348,21700.0
2006-09-11 15:05:00,34.09,34.11,34.07,34.09,22700.0,14.7304,14.7391,14.7218,14.7304,22700.0
2006-09-11 15:10:00,34.11,34.11,34.05,34.07,34900.0,14.7391,14.7391,14.7132,14.7218,34900.0
2006-09-11 15:15:00,34.08,34.08,34.06,34.06,26900.0,14.7261,14.7261,14.7175,14.7175,26900.0
2006-09-11 15:20:00,34.05,34.07,34.04,34.06,23500.0,14.7132,14.7218,14.7088,14.7175,23500.0
2006-09-11 15:25:00,34.06,34.07,34.04,34.04,16600.0,14.7175,14.7218,14.7088,14.7088,16600.0
2006-09-11 15:30:00,34.05,34.09,34.03,34.07,22500.0,14.7132,14.7304,14.7045,14.7218,22500.0
2006-09-11 15:35:00,34.07,34.09,34.05,34.08,17300.0,14.7218,14.7304,14.7132,14.7261,17300.0
2006-09-11 15:40:00,34.08,34.08,34.07,34.07,21900.0,14.7261,14.7261,14.7218,14.7218,21900.0
2006-09-11 15:45:00,34.07,34.09,34.06,34.08,37300.0,14.7218,14.7304,14.7175,14.7261,37300.0
2006-09-11 15:50:00,34.1,34.12,34.08,34.12,54500.0,14.7348,14.7434,14.7261,14.7434,54500.0
2006-09-11 15:55:00,34.12,34.14,34.11,34.14,82300.0,14.7434,14.7521,14.7391,14.7521,82300.0
2006-09-12 09:30:00,34.12,34.14,34.07,34.07,43700.0,14.7434,14.7521,14.7218,14.7218,43700.0
2006-09-12 09:35:00,34.08,34.08,34.0,34.01,32200.0,14.7261,14.7261,14.6916,14.6959,32200.0
2006-09-12 09:40:00,34.01,34.02,33.93,33.95,34800.0,14.6959,14.7002,14.6613,14.67,34800.0
2006-09-12 09:45:00,33.96,34.0,33.92,34.0,41700.0,14.6743,14.6916,14.657,14.6916,41700.0
2006-09-12 09:50:00,33.99,34.03,33.99,34.01,21200.0,14.6872,14.7045,14.6872,14.6959,21200.0
2006-09-12 09:55:00,34.02,34.03,34.0,34.0,27300.0,14.7002,14.7045,14.6916,14.6916,27300.0
2006-09-12 10:00:00,33.99,34.13,33.99,34.1,36700.0,14.6872,14.7477,14.6872,14.7348,36700.0
2006-09-12 10:05:00,34.09,34.1,34.07,34.09,15800.0,14.7304,14.7348,14.7218,14.7304,15800.0
2006-09-12 10:10:00,34.08,34.09,34.0,34.03,23500.0,14.7261,14.7304,14.6916,14.7045,23500.0
2006-09-12 10:15:00,34.02,34.04,33.95,33.96,33900.0,14.7002,14.7088,14.67,14.6743,33900.0
2006-09-12 10:20:00,33.95,33.96,33.91,33.92,19300.0,14.67,14.6743,14.6527,14.657,19300.0
2006-09-12 10:25:00,33.92,34.0,33.91,33.99,30000.0,14.657,14.6916,14.6527,14.6872,30000.0
2006-09-12 10:30:00,33.99,34.0,33.97,33.97,31700.0,14.6872,14.6916,14.6786,14.6786,31700.0
2006-09-12 10:35:00,33.98,33.99,33.97,33.98,15200.0,14.6829,14.6872,14.6786,14.6829,15200.0
2006-09-12 10:40:00,33.98,34.0,33.96,33.98,25900.0,14.6829,14.6916,14.6743,14.6829,25900.0
2006-09-12 10:45:00,33.97,33.98,33.93,33.95,17900.0,14.6786,14.6829,14.6613,14.67,17900.0
2006-09-12 10:50:00,33.94,33.96,33.93,33.96,18000.0,14.6656,14.6743,14.6613,14.6743,18000.0
2006-09-12 10:55:00,33.96,33.97,33.94,33.97,15200.0,14.6743,14.6786,14.6656,14.6786,15200.0
2006-09-12 11:00:00,33.97,34.0,33.97,33.99,23500.0,14.6786,14.6916,14.6786,14.6872,23500.0
2006-09-12 11:05:00,33.99,34.02,33.97,33.98,35400.0,14.6872,14.7002,14.6786,14.6829,35400.0
2006-09-12 11:10:00,33.97,33.99,33.96,33.97,19700.0,14.6786,14.6872,14.6743,14.6786,19700.0
2006-09-12 11:15:00,33.97,34.0,33.95,33.98,15000.0,14.6786,14.6916,14.67,14.6829,15000.0
2006-09-12 11:20:00,33.98,34.0,33.98,33.99,16000.0,14.6829,14.6916,14.6829,14.6872,16000.0
2006-09-12 11:25:00,33.99,34.0,33.97,33.97,24100.0,14.6872,14.6916,14.6786,14.6786,24100.0
2006-09-12 11:30:00,33.97,33.99,33.97,33.99,10100.0,14.6786,14.6872,14.6786,14.6872,10100.0
2006-09-12 11:35:00,33.98,33.99,33.98,33.98,15100.0,14.6829,14.6872,14.6829,14.6829,15100.0
2006-09-12 11:40:00,33.99,33.99,33.93,33.93,40500.0,14.6872,14.6872,14.6613,14.6613,40500.0
2006-09-12 11:45:00,33.94,33.94,33.9,33.92,28300.0,14.6656,14.6656,14.6483,14.657,28300.0
2006-09-12 11:50:00,33.92,33.94,33.91,33.92,16700.0,14.657,14.6656,14.6527,14.657,16700.0
2006-09-12 11:55:00,33.92,33.94,33.92,33.93,12900.0,14.657,14.6656,14.657,14.6613,12900.0
2006-09-12 12:00:00,33.93,33.94,33.91,33.94,40900.0,14.6613,14.6656,14.6527,14.6656,40900.0
2006-09-12 12:05:00,33.95,33.95,33.92,33.92,38000.0,14.67,14.67,14.657,14.657,38000.0
2006-09-12 12:10:00,33.93,33.98,33.93,33.98,42100.0,14.6613,14.6829,14.6613,14.6829,42100.0
2006-09-12 12:15:00,33.98,33.99,33.97,33.99,4300.0,14.6829,14.6872,14.6786,14.6872,4300.0
2006-09-12 12:20:00,34.0,34.01,33.99,34.0,10800.0,14.6916,14.6959,14.6872,14.6916,10800.0
2006-09-12 12:25:00,34.0,34.03,34.0,34.02,20400.0,14.6916,14.7045,14.6916,14.7002,20400.0
2006-09-12 12:30:00,34.02,34.05,34.02,34.03,11900.0,14.7002,14.7132,14.7002,14.7045,11900.0
2006-09-12 12:35:00,34.04,34.04,34.02,34.03,14000.0,14.7088,14.7088,14.7002,14.7045,14000.0
2006-09-12 12:40:00,34.02,34.03,33.99,34.01,20600.0,14.7002,14.7045,14.6872,14.6959,20600.0
2006-09-12 12:45:00,34.01,34.02,34.0,34.01,10300.0,14.6959,14.7002,14.6916,14.6959,10300.0
2006-09-12 12:50:00,34.01,34.02,34.0,34.02,18100.0,14.6959,14.7002,14.6916,14.7002,18100.0
2006-09-12 12:55:00,34.0,34.02,34.0,34.01,4900.0,14.6916,14.7002,14.6916,14.6959,4900.0
2006-09-12 13:00:00,34.02,34.03,34.01,34.03,64100.0,14.7002,14.7045,14.6959,14.7045,64100.0
2006-09-12 13:05:00,34.01,34.02,34.0,34.02,58500.0,14.6959,14.7002,14.6916,14.7002,58500.0
2006-09-12 13:10:00,34.02,34.02,34.0,34.01,9200.0,14.7002,14.7002,14.6916,14.6959,9200.0
2006-09-12 13:15:00,34.0,34.01,34.0,34.0,12300.0,14.6916,14.6959,14.6916,14.6916,12300.0
2006-09-12 13:20:00,34.0,34.01,34.0,34.0,12900.0,14.6916,14.6959,14.6916,14.6916,12900.0
2006-09-12 13:25:00,34.0,34.01,34.0,34.0,13200.0,14.6916,14.6959,14.6916,14.6916,13200.0
2006-09-12 13:30:00,34.0,34.01,34.0,34.0,18500.0,14.6916,14.6959,14.6916,14.6916,18500.0
2006-09-12 13:35:00,34.0,34.01,34.0,34.0,10100.0,14.6916,14.6959,14.6916,14.6916,10100.0
2006-09-12 13:40:00,34.0,34.02,33.99,34.02,40000.0,14.6916,14.7002,14.6872,14.7002,40000.0
2006-09-12 13:45:00,34.02,34.03,34.01,34.03,24600.0,14.7002,14.7045,14.6959,14.7045,24600.0
2006-09-12 13:50:00,34.03,34.05,34.03,34.05,24200.0,14.7045,14.7132,14.7045,14.7132,24200.0
2006-09-12 13:55:00,34.05,34.06,34.05,34.05,18100.0,14.7132,14.7175,14.7132,14.7132,18100.0
2006-09-12 14:00:00,34.06,34.06,34.05,34.05,22900.0,14.7175,14.7175,14.7132,14.7132,22900.0
2006-09-12 14:05:00,34.05,34.07,34.05,34.07,68600.0,14.7132,14.7218,14.7132,14.7218,68600.0
2006-09-12 14:10:00,34.06,34.07,34.06,34.07,19200.0,14.7175,14.7218,14.7175,14.7218,19200.0
2006-09-12 14:15:00,34.06,34.08,34.06,34.08,51900.0,14.7175,14.7261,14.7175,14.7261,51900.0
2006-09-12 14:20:00,34.07,34.08,34.05,34.06,28900.0,14.7218,14.7261,14.7132,14.7175,28900.0
2006-09-12 14:25:00,34.06,34.08,34.06,34.08,18300.0,14.7175,14.7261,14.7175,14.7261,18300.0
2006-09-12 14:30:00,34.08,34.11,34.08,34.1,37300.0,14.7261,14.7391,14.7261,14.7348,37300.0
2006-09-12 14:35:00,34.1,34.11,34.08,34.1,36300.0,14.7348,14.7391,14.7261,14.7348,36300.0
2006-09-12 14:40:00,34.09,34.1,34.09,34.09,52200.0,14.7304,14.7348,14.7304,14.7304,52200.0
2006-09-12 14:45:00,34.1,34.12,34.1,34.1,68500.0,14.7348,14.7434,14.7348,14.7348,68500.0
2006-09-12 14:50:00,34.1,34.12,34.09,34.09,101900.0,14.7348,14.7434,14.7304,14.7304,101900.0
2006-09-12 14:55:00,34.09,34.13,34.08,34.13,70000.0,14.7304,14.7477,14.7261,14.7477,70000.0
2006-09-12 15:00:00,34.14,34.14,34.12,34.13,57900.0,14.7521,14.7521,14.7434,14.7477,57900.0
2006-09-12 15:05:00,34.12,34.15,34.11,34.13,104600.0,14.7434,14.7564,14.7391,14.7477,104600.0
2006-09-12 15:10:00,34.12,34.17,34.12,34.15,79600.0,14.7434,14.765,14.7434,14.7564,79600.0
2006-09-12 15:15:00,34.15,34.15,34.12,34.13,26100.0,14.7564,14.7564,14.7434,14.7477,26100.0
2006-09-12 15:20:00,34.13,34.14,34.12,34.13,32600.0,14.7477,14.7521,14.7434,14.7477,32600.0
2006-09-12 15:25:00,34.12,34.13,34.08,34.1,30000.0,14.7434,14.7477,14.7261,14.7348,30000.0
2006-09-12 15:30:00,34.1,34.12,34.09,34.11,57300.0,14.7348,14.7434,14.7304,14.7391,57300.0
2006-09-12 15:35:00,34.1,34.14,34.1,34.13,27000.0,14.7348,14.7521,14.7348,14.7477,27000.0
2006-09-12 15:40:00,34.13,34.16,34.13,34.15,29900.0,14.7477,14.7607,14.7477,14.7564,29900.0
2006-09-12 15:45:00,34.15,34.19,34.15,34.16,41900.0,14.7564,14.7737,14.7564,14.7607,41900.0
2006-09-12 15:50:00,34.18,34.19,34.15,34.18,42900.0,14.7693,14.7737,14.7564,14.7693,42900.0
2006-09-12 15:55:00,34.17,34.19,34.16,34.18,51100.0,14.765,14.7737,14.7607,14.7693,51100.0
2006-09-13 09:30:00,34.12,34.23,34.12,34.2,46700.0,14.7434,14.7909,14.7434,14.778,46700.0
2006-09-13 09:35:00,34.22,34.23,34.11,34.13,42000.0,14.7866,14.7909,14.7391,14.7477,42000.0
2006-09-13 09:40:00,34.11,34.17,34.11,34.13,35400.0,14.7391,14.765,14.7391,14.7477,35400.0
2006-09-13 09:45:00,34.14,34.14,34.05,34.06,38400.0,14.7521,14.7521,14.7132,14.7175,38400.0
2006-09-13 09:50:00,34.06,34.11,34.0,34.01,56400.0,14.7175,14.7391,14.6916,14.6959,56400.0
2006-09-13 09:55:00,34.0,34.01,33.91,33.92,42300.0,14.6916,14.6959,14.6527,14.657,42300.0
2006-09-13 10:00:00,33.92,33.96,33.91,33.92,21100.0,14.657,14.6743,14.6527,14.657,21100.0
2006-09-13 10:05:00,33.92,33.96,33.91,33.96,26600.0,14.657,14.6743,14.6527,14.6743,26600.0
2006-09-13 10:10:00,33.96,34.02,33.96,34.01,34000.0,14.6743,14.7002,14.6743,14.6959,34000.0
2006-09-13 10:15:00,34.01,34.05,34.01,34.01,38400.0,14.6959,14.7132,14.6959,14.6959,38400.0
2006-09-13 10:20:00,34.01,34.03,34.01,34.01,17400.0,14.6959,14.7045,14.6959,14.6959,17400.0
2006-09-13 10:25:00,34.02,34.03,34.01,34.03,16400.0,14.7002,14.7045,14.6959,14.7045,16400.0
2006-09-13 10:30:00,34.01,34.03,34.0,34.01,22500.0,14.6959,14.7045,14.6916,14.6959,22500.0
2006-09-13 10:35:00,34.01,34.04,34.0,34.04,27700.0,14.6959,14.7088,14.6916,14.7088,27700.0
2006-09-13 10:40:00,34.04,34.09,34.03,34.07,39900.0,14.7088,14.7304,14.7045,14.7218,39900.0
2006-09-13 10:45:00,34.06,34.09,34.03,34.06,52200.0,14.7175,14.7304,14.7045,14.7175,52200.0
2006-09-13 10:50:00,34.06,34.08,34.05,34.07,16400.0,14.7175,14.7261,14.7132,14.7218,16400.0
2006-09-13 10:55:00,34.06,34.07,34.05,34.06,12700.0,14.7175,14.7218,14.7132,14.7175,12700.0
2006-09-13 11:00:00,34.06,34.08,34.06,34.07,22900.0,14.7175,14.7261,14.7175,14.7218,22900.0
2006-09-13 11:05:00,34.07,34.15,34.07,34.15,50000.0,14.7218,14.7564,14.7218,14.7564,50000.0
2006-09-13 11:10:00,34.15,34.2,34.13,34.2,82700.0,14.7564,14.778,14.7477,14.778,82700.0
2006-09-13 11:15:00,34.2,34.24,34.2,34.24,51000.0,14.778,14.7953,14.778,14.7953,51000.0
2006-09-13 11:20:00,34.24,34.29,34.24,34.28,30000.0,14.7953,14.8169,14.7953,14.8125,30000.0
2006-09-13 11:25:00,34.28,34.29,34.25,34.25,31300.0,14.8125,14.8169,14.7996,14.7996,31300.0
2006-09-13 11:30:00,34.25,34.31,34.25,34.28,62500.0,14.7996,14.8255,14.7996,14.8125,62500.0
2006-09-13 11:35:00,34.29,34.3,34.25,34.26,28900.0,14.8169,14.8212,14.7996,14.8039,28900.0
2006-09-13 11:40:00,34.27,34.28,34.26,34.28,20000.0,14.8082,14.8125,14.8039,14.8125,20000.0
2006-09-13 11:45:00,34.28,34.31,34.28,34.3,43700.0,14.8125,14.8255,14.8125,14.8212,43700.0
2006-09-13 11:50:00,34.29,34.31,34.29,34.3,10300.0,14.8169,14.8255,14.8169,14.8212,10300.0
2006-09-13 11:55:00,34.29,34.3,34.27,34.29,61500.0,14.8169,14.8212,14.8082,14.8169,61500.0
2006-09-13 12:00:00,34.28,34.32,34.26,34.3,91200.0,14.8125,14.8298,14.8039,14.8212,91200.0
2006-09-13 12:05:00,34.31,34.34,34.29,34.3,23000.0,14.8255,14.8385,14.8169,14.8212,23000.0
2006-09-13 12:10:00,34.29,34.29,34.27,34.27,15600.0,14.8169,14.8169,14.8082,14.8082,15600.0
2006-09-13 12:15:00,34.27,34.3,34.26,34.27,9800.0,14.8082,14.8212,14.8039,14.8082,9800.0
2006-09-13 12:20:00,34.27,34.3,34.26,34.29,18000.0,14.8082,14.8212,14.8039,14.8169,18000.0
2006-09-13 12:25:00,34.29,34.31,34.29,34.3,11900.0,14.8169,14.8255,14.8169,14.8212,11900.0
2006-09-13 12:30:00,34.31,34.31,34.28,34.29,14000.0,14.8255,14.8255,14.8125,14.8169,14000.0
2006-09-13 12:35:00,34.28,34.28,34.27,34.27,9400.0,14.8125,14.8125,14.8082,14.8082,9400.0
2006-09-13 12:40:00,34.28,34.28,34.26,34.27,11000.0,14.8125,14.8125,14.8039,14.8082,11000.0
2006-09-13 12:45:00,34.27,34.28,34.25,34.25,42900.0,14.8082,14.8125,14.7996,14.7996,42900.0
2006-09-13 12:50:00,34.26,34.27,34.23,34.25,36400.0,14.8039,14.8082,14.7909,14.7996,36400.0
2006-09-13 12:55:00,34.25,34.25,34.19,34.19,19700.0,14.7996,14.7996,14.7737,14.7737,19700.0
2006-09-13 13:00:00,34.21,34.27,34.19,34.23,44700.0,14.7823,14.8082,14.7737,14.7909,44700.0
2006-09-13 13:05:00,34.23,34.27,34.22,34.27,21000.0,14.7909,14.8082,14.7866,14.8082,21000.0
2006-09-13 13:10:00,34.26,34.26,34.25,34.25,17900.0,14.8039,14.8039,14.7996,14.7996,17900.0
2006-09-13 13:15:00,34.25,34.25,34.21,34.22,27400.0,14.7996,14.7996,14.7823,14.7866,27400.0
2006-09-13 13:20:00,34.24,34.24,34.21,34.21,9400.0,14.7953,14.7953,14.7823,14.7823,9400.0
2006-09-13 13:25:00,34.21,34.21,34.17,34.18,20200.0,14.7823,14.7823,14.765,14.7693,20200.0
2006-09-13 13:30:00,34.17,34.22,34.17,34.22,11500.0,14.765,14.7866,14.765,14.7866,11500.0
2006-09-13 13:35:00,34.22,34.22,34.19,34.2,29000.0,14.7866,14.7866,14.7737,14.778,29000.0
2006-09-13 13:40:00,34.2,34.21,34.19,34.19,11500.0,14.778,14.7823,14.7737,14.7737,11500.0
2006-09-13 13:45:00,34.18,34.2,34.17,34.19,11200.0,14.7693,14.778,14.765,14.7737,11200.0
2006-09-13 13:50:00,34.19,34.21,34.19,34.2,31300.0,14.7737,14.7823,14.7737,14.778,31300.0
2006-09-13 13:55:00,34.2,34.22,34.2,34.21,10000.0,14.778,14.7866,14.778,14.7823,10000.0
2006-09-13 14:00:00,34.21,34.22,34.2,34.21,17200.0,14.7823,14.7866,14.778,14.7823,17200.0
2006-09-13 14:05:00,34.21,34.22,34.2,34.21,13200.0,14.7823,14.7866,14.778,14.7823,13200.0
2006-09-13 14:10:00,34.21,34.22,34.2,34.22,13500.0,14.7823,14.7866,14.778,14.7866,13500.0
2006-09-13 14:15:00,34.22,34.23,34.21,34.22,10600.0,14.7866,14.7909,14.7823,14.7866,10600.0
2006-09-13 14:20:00,34.23,34.23,34.21,34.23,11200.0,14.7909,14.7909,14.7823,14.7909,11200.0
2006-09-13 14:25:00,34.24,34.24,34.22,34.24,9500.0,14.7953,14.7953,14.7866,14.7953,9500.0
2006-09-13 14:30:00,34.24,34.29,34.24,34.28,13400.0,14.7953,14.8169,14.7953,14.8125,13400.0
2006-09-13 14:35:00,34.28,34.29,34.27,34.28,9600.0,14.8125,14.8169,14.8082,14.8125,9600.0
2006-09-13 14:40:00,34.3,34.32,34.28,34.3,19000.0,14.8212,14.8298,14.8125,14.8212,19000.0
2006-09-13 14:45:00,34.3,34.31,34.27,34.29,17100.0,14.8212,14.8255,14.8082,14.8169,17100.0
2006-09-13 14:50:00,34.28,34.36,34.28,34.34,65000.0,14.8125,14.8471,14.8125,14.8385,65000.0
2006-09-13 14:55:00,34.35,34.4,34.34,34.4,29400.0,14.8428,14.8644,14.8385,14.8644,29400.0
2006-09-13 15:00:00,34.4,34.43,34.39,34.42,69800.0,14.8644,14.8774,14.8601,14.873,69800.0
2006-09-13 15:05:00,34.42,34.42,34.37,34.39,34800.0,14.873,14.873,14.8514,14.8601,34800.0
2006-09-13 15:10:00,34.37,34.41,34.37,34.39,116700.0,14.8514,14.8687,14.8514,14.8601,116700.0
2006-09-13 15:15:00,34.39,34.4,34.38,34.4,18300.0,14.8601,14.8644,14.8558,14.8644,18300.0
2006-09-13 15:20:00,34.39,34.4,34.38,34.4,39300.0,14.8601,14.8644,14.8558,14.8644,39300.0
2006-09-13 15:25:00,34.4,34.41,34.39,34.4,29700.0,14.8644,14.8687,14.8601,14.8644,29700.0
2006-09-13 15:30:00,34.4,34.41,34.4,34.4,33300.0,14.8644,14.8687,14.8644,14.8644,33300.0
2006-09-13 15:35:00,34.4,34.41,34.39,34.4,38100.0,14.8644,14.8687,14.8601,14.8644,38100.0
2006-09-13 15:40:00,34.4,34.41,34.4,34.41,43100.0,14.8644,14.8687,14.8644,14.8687,43100.0
2006-09-13 15:45:00,34.4,34.42,34.4,34.42,38600.0,14.8644,14.873,14.8644,14.873,38600.0
2006-09-13 15:50:00,34.41,34.43,34.41,34.43,42900.0,14.8687,14.8774,14.8687,14.8774,42900.0
2006-09-13 15:55:00,34.43,34.46,34.41,34.45,112400.0,14.8774,14.8903,14.8687,14.886,112400.0
2006-09-14 09:30:00,33.8,34.61,33.8,34.61,182200.0,14.6051,14.9551,14.6051,14.9551,182200.0
2006-09-14 09:35:00,34.64,34.75,34.61,34.7,190200.0,14.9681,15.0156,14.9551,14.994,190200.0
2006-09-14 09:40:00,34.71,34.73,34.53,34.56,92500.0,14.9984,15.007,14.9206,14.9335,92500.0
2006-09-14 09:45:00,34.56,34.59,34.51,34.58,33900.0,14.9335,14.9465,14.9119,14.9422,33900.0
2006-09-14 09:50:00,34.56,34.56,34.51,34.52,53900.0,14.9335,14.9335,14.9119,14.9163,53900.0
2006-09-14 09:55:00,34.51,34.53,34.48,34.5,56800.0,14.9119,14.9206,14.899,14.9076,56800.0
2006-09-14 10:00:00,34.5,34.53,34.48,34.49,31300.0,14.9076,14.9206,14.899,14.9033,31300.0
2006-09-14 10:05:00,34.48,34.51,34.45,34.5,36800.0,14.899,14.9119,14.886,14.9076,36800.0
2006-09-14 10:10:00,34.49,34.51,34.48,34.51,31200.0,14.9033,14.9119,14.899,14.9119,31200.0
2006-09-14 10:15:00,34.51,34.54,34.5,34.53,27000.0,14.9119,14.9249,14.9076,14.9206,27000.0
2006-09-14 10:20:00,34.52,34.53,34.5,34.51,35400.0,14.9163,14.9206,14.9076,14.9119,35400.0
2006-09-14 10:25:00,34.51,34.54,34.5,34.52,46700.0,14.9119,14.9249,14.9076,14.9163,46700.0
2006-09-14 10:30:00,34.52,34.55,34.52,34.54,28400.0,14.9163,14.9292,14.9163,14.9249,28400.0
2006-09-14 10:35:00,34.54,34.55,34.51,34.53,44700.0,14.9249,14.9292,14.9119,14.9206,44700.0
2006-09-14 10:40:00,34.53,34.53,34.47,34.47,16900.0,14.9206,14.9206,14.8946,14.8946,16900.0
2006-09-14 10:45:00,34.48,34.49,34.45,34.46,15600.0,14.899,14.9033,14.886,14.8903,15600.0
2006-09-14 10:50:00,34.46,34.46,34.38,34.39,28200.0,14.8903,14.8903,14.8558,14.8601,28200.0
2006-09-14 10:55:00,34.39,34.39,34.36,34.37,38100.0,14.8601,14.8601,14.8471,14.8514,38100.0
2006-09-14 11:00:00,34.37,34.53,34.37,34.45,122800.0,14.8514,14.9206,14.8514,14.886,122800.0
2006-09-14 11:05:00,34.43,34.5,34.41,34.42,55900.0,14.8774,14.9076,14.8687,14.873,55900.0
2006-09-14 11:10:00,34.44,34.44,34.42,34.44,7900.0,14.8817,14.8817,14.873,14.8817,7900.0
2006-09-14 11:15:00,34.43,34.44,34.42,34.42,25900.0,14.8774,14.8817,14.873,14.873,25900.0
2006-09-14 11:20:00,34.42,34.42,34.4,34.41,13100.0,14.873,14.873,14.8644,14.8687,13100.0
2006-09-14 11:25:00,34.41,34.41,34.37,34.37,24400.0,14.8687,14.8687,14.8514,14.8514,24400.0
2006-09-14 11:30:00,34.38,34.38,34.35,34.35,10600.0,14.8558,14.8558,14.8428,14.8428,10600.0
2006-09-14 11:35:00,34.35,34.36,34.32,34.34,29500.0,14.8428,14.8471,14.8298,14.8385,29500.0
2006-09-14 11:40:00,34.35,34.36,34.34,34.35,20500.0,14.8428,14.8471,14.8385,14.8428,20500.0
2006-09-14 11:45:00,34.35,34.38,34.32,34.37,38400.0,14.8428,14.8558,14.8298,14.8514,38400.0
2006-09-14 11:50:00,34.37,34.38,34.34,34.36,16000.0,14.8514,14.8558,14.8385,14.8471,16000.0
2006-09-14 11:55:00,34.36,34.36,34.33,34.33,9600.0,14.8471,14.8471,14.8342,14.8342,9600.0
2006-09-14 12:00:00,34.35,34.36,34.33,34.35,6400.0,14.8428,14.8471,14.8342,14.8428,6400.0
2006-09-14 12:05:00,34.35,34.36,34.31,34.32,21100.0,14.8428,14.8471,14.8255,14.8298,21100.0
2006-09-14 12:10:00,34.32,34.34,34.32,34.32,12400.0,14.8298,14.8385,14.8298,14.8298,12400.0
2006-09-14 12:15:00,34.33,34.34,34.32,34.33,7500.0,14.8342,14.8385,14.8298,14.8342,7500.0
2006-09-14 12:20:00,34.33,34.33,34.31,34.32,6100.0,14.8342,14.8342,14.8255,14.8298,6100.0
2006-09-14 12:25:00,34.32,34.34,34.32,34.33,5400.0,14.8298,14.8385,14.8298,14.8342,5400.0
2006-09-14 12:30:00,34.34,34.34,34.31,34.31,7200.0,14.8385,14.8385,14.8255,14.8255,7200.0
2006-09-14 12:35:00,34.31,34.32,34.29,34.31,10700.0,14.8255,14.8298,14.8169,14.8255,10700.0
2006-09-14 12:40:00,34.3,34.31,34.29,34.29,4400.0,14.8212,14.8255,14.8169,14.8169,4400.0
2006-09-14 12:45:00,34.29,34.3,34.28,34.28,7300.0,14.8169,14.8212,14.8125,14.8125,7300.0
2006-09-14 12:50:00,34.29,34.3,34.27,34.27,6900.0,14.8169,14.8212,14.8082,14.8082,6900.0
2006-09-14 12:55:00,34.28,34.29,34.27,34.28,4100.0,14.8125,14.8169,14.8082,14.8125,4100.0
2006-09-14 13:00:00,34.28,34.3,34.26,34.26,65500.0,14.8125,14.8212,14.8039,14.8039,65500.0
2006-09-14 13:05:00,34.27,34.29,34.27,34.27,10300.0,14.8082,14.8169,14.8082,14.8082,10300.0
2006-09-14 13:10:00,34.27,34.3,34.27,34.3,8600.0,14.8082,14.8212,14.8082,14.8212,8600.0
2006-09-14 13:15:00,34.3,34.3,34.27,34.27,5900.0,14.8212,14.8212,14.8082,14.8082,5900.0
2006-09-14 13:20:00,34.28,34.3,34.27,34.29,9900.0,14.8125,14.8212,14.8082,14.8169,9900.0
2006-09-14 13:25:00,34.29,34.3,34.28,34.29,4200.0,14.8169,14.8212,14.8125,14.8169,4200.0
2006-09-14 13:30:00,34.29,34.3,34.28,34.28,11300.0,14.8169,14.8212,14.8125,14.8125,11300.0
2006-09-14 13:35:00,34.28,34.29,34.25,34.26,10300.0,14.8125,14.8169,14.7996,14.8039,10300.0
2006-09-14 13:40:00,34.25,34.26,34.2,34.2,49600.0,14.7996,14.8039,14.778,14.778,49600.0
2006-09-14 13:45:00,34.2,34.22,34.19,34.2,10000.0,14.778,14.7866,14.7737,14.778,10000.0
2006-09-14 13:50:00,34.21,34.24,34.21,34.23,15000.0,14.7823,14.7953,14.7823,14.7909,15000.0
2006-09-14 13:55:00,34.23,34.24,34.22,34.23,15900.0,14.7909,14.7953,14.7866,14.7909,15900.0
2006-09-14 14:00:00,34.22,34.24,34.21,34.22,15200.0,14.7866,14.7953,14.7823,14.7866,15200.0
2006-09-14 14:05:00,34.22,34.23,34.19,34.19,24800.0,14.7866,14.7909,14.7737,14.7737,24800.0
2006-09-14 14:10:00,34.19,34.2,34.18,34.2,22600.0,14.7737,14.778,14.7693,14.778,22600.0
2006-09-14 14:15:00,34.2,34.21,34.18,34.19,30700.0,14.778,14.7823,14.7693,14.7737,30700.0
2006-09-14 14:20:00,34.2,34.21,34.19,34.2,62500.0,14.778,14.7823,14.7737,14.778,62500.0
2006-09-14 14:25:00,34.2,34.21,34.19,34.21,41400.0,14.778,14.7823,14.7737,14.7823,41400.0
2006-09-14 14:30:00,34.21,34.25,34.21,34.24,40000.0,14.7823,14.7996,14.7823,14.7953,40000.0
2006-09-14 14:35:00,34.23,34.25,34.23,34.25,20300.0,14.7909,14.7996,14.7909,14.7996,20300.0
2006-09-14 14:40:00,34.23,34.27,34.23,34.26,36300.0,14.7909,14.8082,14.7909,14.8039,36300.0
2006-09-14 14:45:00,34.26,34.27,34.24,34.25,29100.0,14.8039,14.8082,14.7953,14.7996,29100.0
2006-09-14 14:50:00,34.25,34.27,34.24,34.25,19400.0,14.7996,14.8082,14.7953,14.7996,19400.0
2006-09-14 14:55:00,34.24,34.25,34.21,34.22,15400.0,14.7953,14.7996,14.7823,14.7866,15400.0
2006-09-14 15:00:00,34.22,34.22,34.18,34.19,22000.0,14.7866,14.7866,14.7693,14.7737,22000.0
2006-09-14 15:05:00,34.19,34.21,34.15,34.16,63300.0,14.7737,14.7823,14.7564,14.7607,63300.0
2006-09-14 15:10:00,34.15,34.22,34.14,34.21,44600.0,14.7564,14.7866,14.7521,14.7823,44600.0
2006-09-14 15:15:00,34.21,34.24,34.2,34.23,10300.0,14.7823,14.7953,14.778,14.7909,10300.0
2006-09-14 15:20:00,34.23,34.24,34.21,34.23,21900.0,14.7909,14.7953,14.7823,14.7909,21900.0
2006-09-14 15:25:00,34.23,34.24,34.22,34.24,29200.0,14.7909,14.7953,14.7866,14.7953,29200.0
2006-09-14 15:30:00,34.25,34.25,34.23,34.23,28400.0,14.7996,14.7996,14.7909,14.7909,28400.0
2006-09-14 15:35:00,34.24,34.27,34.23,34.26,31500.0,14.7953,14.8082,14.7909,14.8039,31500.0
2006-09-14 15:40:00,34.26,34.3,34.26,34.3,29100.0,14.8039,14.8212,14.8039,14.8212,29100.0
2006-09-14 15:45:00,34.3,34.34,34.3,34.34,45200.0,14.8212,14.8385,14.8212,14.8385,45200.0
2006-09-14 15:50:00,34.34,34.34,34.28,34.29,116800.0,14.8385,14.8385,14.8125,14.8169,116800.0
2006-09-14 15:55:00,34.3,34.32,34.26,34.28,140800.0,14.8212,14.8298,14.8039,14.8125,140800.0
2006-09-15 09:30:00,34.4,34.5,34.34,34.5,618400.0,14.8644,14.9076,14.8385,14.9076,618400.0
2006-09-15 09:35:00,34.5,34.55,34.47,34.52,33100.0,14.9076,14.9292,14.8946,14.9163,33100.0
2006-09-15 09:40:00,34.5,34.59,34.5,34.58,31000.0,14.9076,14.9465,14.9076,14.9422,31000.0
2006-09-15 09:45:00,34.58,34.59,34.53,34.59,19100.0,14.9422,14.9465,14.9206,14.9465,19100.0
2006-09-15 09:50:00,34.59,34.59,34.51,34.51,16800.0,14.9465,14.9465,14.9119,14.9119,16800.0
2006-09-15 09:55:00,34.52,34.52,34.45,34.47,17500.0,14.9163,14.9163,14.886,14.8946,17500.0
2006-09-15 10:00:00,34.47,34.48,34.47,34.47,11500.0,14.8946,14.899,14.8946,14.8946,11500.0
2006-09-15 10:05:00,34.48,34.54,34.46,34.54,16200.0,14.899,14.9249,14.8903,14.9249,16200.0
2006-09-15 10:10:00,34.53,34.57,34.5,34.53,26000.0,14.9206,14.9379,14.9076,14.9206,26000.0
2006-09-15 10:15:00,34.53,34.59,34.5,34.5,48200.0,14.9206,14.9465,14.9076,14.9076,48200.0
2006-09-15 10:20:00,34.5,34.5,34.4,34.41,57100.0,14.9076,14.9076,14.8644,14.8687,57100.0
2006-09-15 10:25:00,34.41,34.45,34.38,34.42,73600.0,14.8687,14.886,14.8558,14.873,73600.0
2006-09-15 10:30:00,34.42,34.47,34.42,34.45,35100.0,14.873,14.8946,14.873,14.886,35100.0
2006-09-15 10:35:00,34.46,34.48,34.46,34.47,14900.0,14.8903,14.899,14.8903,14.8946,14900.0
2006-09-15 10:40:00,34.47,34.47,34.43,34.44,20000.0,14.8946,14.8946,14.8774,14.8817,20000.0
2006-09-15 10:45:00,34.44,34.44,34.4,34.42,25900.0,14.8817,14.8817,14.8644,14.873,25900.0
2006-09-15 10:50:00,34.42,34.46,34.42,34.45,35700.0,14.873,14.8903,14.873,14.886,35700.0
2006-09-15 10:55:00,34.45,34.46,34.4,34.41,67900.0,14.886,14.8903,14.8644,14.8687,67900.0
2006-09-15 11:00:00,34.41,34.42,34.41,34.41,25000.0,14.8687,14.873,14.8687,14.8687,25000.0
2006-09-15 11:05:00,34.42,34.44,34.41,34.43,15200.0,14.873,14.8817,14.8687,14.8774,15200.0
2006-09-15 11:10:00,34.43,34.49,34.43,34.49,19700.0,14.8774,14.9033,14.8774,14.9033,19700.0
2006-09-15 11:15:00,34.49,34.5,34.46,34.46,81600.0,14.9033,14.9076,14.8903,14.8903,81600.0
2006-09-15 11:20:00,34.46,34.53,34.46,34.53,69400.0,14.8903,14.9206,14.8903,14.9206,69400.0
2006-09-15 11:25:00,34.53,34.53,34.5,34.52,13900.0,14.9206,14.9206,14.9076,14.9163,13900.0
2006-09-15 11:30:00,34.51,34.52,34.5,34.5,17600.0,14.9119,14.9163,14.9076,14.9076,17600.0
2006-09-15 11:35:00,34.5,34.54,34.5,34.51,37100.0,14.9076,14.9249,14.9076,14.9119,37100.0
2006-09-15 11:40:00,34.51,34.53,34.51,34.53,28700.0,14.9119,14.9206,14.9119,14.9206,28700.0
2006-09-15 11:45:00,34.53,34.55,34.53,34.54,10400.0,14.9206,14.9292,14.9206,14.9249,10400.0
2006-09-15 11:50:00,34.54,34.57,34.54,34.57,11500.0,14.9249,14.9379,14.9249,14.9379,11500.0
2006-09-15 11:55:00,34.56,34.59,34.56,34.59,34800.0,14.9335,14.9465,14.9335,14.9465,34800.0
2006-09-15 12:00:00,34.58,34.63,34.56,34.6,39500.0,14.9422,14.9638,14.9335,14.9508,39500.0
2006-09-15 12:05:00,34.62,34.62,34.58,34.58,26200.0,14.9595,14.9595,14.9422,14.9422,26200.0
2006-09-15 12:10:00,34.59,34.59,34.57,34.59,16100.0,14.9465,14.9465,14.9379,14.9465,16100.0
2006-09-15 12:15:00,34.59,34.6,34.57,34.6,15900.0,14.9465,14.9508,14.9379,14.9508,15900.0
2006-09-15 12:20:00,34.59,34.6,34.56,34.59,19000.0,14.9465,14.9508,14.9335,14.9465,19000.0
2006-09-15 12:25:00,34.58,34.59,34.58,34.58,6300.0,14.9422,14.9465,14.9422,14.9422,6300.0
2006-09-15 12:30:00,34.58,34.6,34.55,34.57,12700.0,14.9422,14.9508,14.9292,14.9379,12700.0
2006-09-15 12:35:00,34.56,34.6,34.53,34.6,26300.0,14.9335,14.9508,14.9206,14.9508,26300.0
2006-09-15 12:40:00,34.6,34.63,34.58,34.63,22800.0,14.9508,14.9638,14.9422,14.9638,22800.0
2006-09-15 12:45:00,34.63,34.63,34.61,34.61,11500.0,14.9638,14.9638,14.9551,14.9551,11500.0
2006-09-15 12:50:00,34.61,34.61,34.57,34.59,9000.0,14.9551,14.9551,14.9379,14.9465,9000.0
2006-09-15 12:55:00,34.58,34.58,34.53,34.54,19600.0,14.9422,14.9422,14.9206,14.9249,19600.0
2006-09-15 13:00:00,34.54,34.58,34.53,34.57,19400.0,14.9249,14.9422,14.9206,14.9379,19400.0
2006-09-15 13:05:00,34.58,34.59,34.56,34.59,20500.0,14.9422,14.9465,14.9335,14.9465,20500.0
2006-09-15 13:10:00,34.59,34.6,34.57,34.59,7900.0,14.9465,14.9508,14.9379,14.9465,7900.0
2006-09-15 13:15:00,34.58,34.59,34.56,34.57,14200.0,14.9422,14.9465,14.9335,14.9379,14200.0
2006-09-15 13:20:00,34.57,34.58,34.57,34.57,9900.0,14.9379,14.9422,14.9379,14.9379,9900.0
2006-09-15 13:25:00,34.57,34.57,34.55,34.55,13200.0,14.9379,14.9379,14.9292,14.9292,13200.0
2006-09-15 13:30:00,34.56,34.56,34.54,34.54,8100.0,14.9335,14.9335,14.9249,14.9249,8100.0
2006-09-15 13:35:00,34.54,34.59,34.54,34.57,29300.0,14.9249,14.9465,14.9249,14.9379,29300.0
2006-09-15 13:40:00,34.58,34.6,34.58,34.58,18400.0,14.9422,14.9508,14.9422,14.9422,18400.0
2006-09-15 13:45:00,34.58,34.58,34.55,34.56,5700.0,14.9422,14.9422,14.9292,14.9335,5700.0
2006-09-15 13:50:00,34.57,34.57,34.56,34.56,6300.0,14.9379,14.9379,14.9335,14.9335,6300.0
2006-09-15 13:55:00,34.57,34.57,34.54,34.55,12600.0,14.9379,14.9379,14.9249,14.9292,12600.0
2006-09-15 14:00:00,34.55,34.55,34.53,34.53,10400.0,14.9292,14.9292,14.9206,14.9206,10400.0
2006-09-15 14:05:00,34.53,34.54,34.51,34.52,13600.0,14.9206,14.9249,14.9119,14.9163,13600.0
2006-09-15 14:10:00,34.52,34.56,34.51,34.56,14700.0,14.9163,14.9335,14.9119,14.9335,14700.0
2006-09-15 14:15:00,34.55,34.58,34.55,34.57,19600.0,14.9292,14.9422,14.9292,14.9379,19600.0
2006-09-15 14:20:00,34.57,34.58,34.54,34.55,22800.0,14.9379,14.9422,14.9249,14.9292,22800.0
2006-09-15 14:25:00,34.55,34.55,34.53,34.55,14700.0,14.9292,14.9292,14.9206,14.9292,14700.0
2006-09-15 14:30:00,34.55,34.55,34.51,34.52,21700.0,14.9292,14.9292,14.9119,14.9163,21700.0
2006-09-15 14:35:00,34.53,34.55,34.51,34.53,42100.0,14.9206,14.9292,14.9119,14.9206,42100.0
2006-09-15 14:40:00,34.54,34.54,34.52,34.53,7600.0,14.9249,14.9249,14.9163,14.9206,7600.0
2006-09-15 14:45:00,34.53,34.53,34.51,34.51,16300.0,14.9206,14.9206,14.9119,14.9119,16300.0
2006-09-15 14:50:00,34.52,34.53,34.51,34.52,20000.0,14.9163,14.9206,14.9119,14.9163,20000.0
2006-09-15 14:55:00,34.52,34.54,34.51,34.52,23900.0,14.9163,14.9249,14.9119,14.9163,23900.0
2006-09-15 15:00:00,34.51,34.52,34.49,34.5,17200.0,14.9119,14.9163,14.9033,14.9076,17200.0
2006-09-15 15:05:00,34.5,34.51,34.49,34.49,20800.0,14.9076,14.9119,14.9033,14.9033,20800.0
2006-09-15 15:10:00,34.49,34.51,34.49,34.51,38300.0,14.9033,14.9119,14.9033,14.9119,38300.0
2006-09-15 15:15:00,34.5,34.51,34.5,34.51,18300.0,14.9076,14.9119,14.9076,14.9119,18300.0
2006-09-15 15:20:00,34.51,34.53,34.5,34.51,53900.0,14.9119,14.9206,14.9076,14.9119,53900.0
2006-09-15 15:25:00,34.51,34.55,34.51,34.53,27600.0,14.9119,14.9292,14.9119,14.9206,27600.0
2006-09-15 15:30:00,34.53,34.54,34.52,34.52,9500.0,14.9206,14.9249,14.9163,14.9163,9500.0
2006-09-15 15:35:00,34.52,34.52,34.5,34.5,12100.0,14.9163,14.9163,14.9076,14.9076,12100.0
2006-09-15 15:40:00,34.5,34.57,34.5,34.56,37900.0,14.9076,14.9379,14.9076,14.9335,37900.0
2006-09-15 15:45:00,34.56,34.6,34.56,34.59,53600.0,14.9335,14.9508,14.9335,14.9465,53600.0
2006-09-15 15:50:00,34.59,34.61,34.56,34.59,78400.0,14.9465,14.9551,14.9335,14.9465,78400.0
2006-09-15 15:55:00,34.6,34.6,34.53,34.54,74000.0,14.9508,14.9508,14.9206,14.9249,74000.0
2006-09-18 09:30:00,34.55,34.58,34.5,34.54,53500.0,14.9292,14.9422,14.9076,14.9249,53500.0
2006-09-18 09:35:00,34.54,34.57,34.54,34.56,13100.0,14.9249,14.9379,14.9249,14.9335,13100.0
2006-09-18 09:40:00,34.55,34.57,34.46,34.47,23800.0,14.9292,14.9379,14.8903,14.8946,23800.0
2006-09-18 09:45:00,34.47,34.49,34.46,34.48,21600.0,14.8946,14.9033,14.8903,14.899,21600.0
2006-09-18 09:50:00,34.48,34.48,34.45,34.46,28400.0,14.899,14.899,14.886,14.8903,28400.0
2006-09-18 09:55:00,34.46,34.49,34.45,34.48,18900.0,14.8903,14.9033,14.886,14.899,18900.0
2006-09-18 10:00:00,34.47,34.49,34.46,34.47,42600.0,14.8946,14.9033,14.8903,14.8946,42600.0
2006-09-18 10:05:00,34.46,34.48,34.45,34.48,28000.0,14.8903,14.899,14.886,14.899,28000.0
2006-09-18 10:10:00,34.48,34.5,34.46,34.47,16500.0,14.899,14.9076,14.8903,14.8946,16500.0
2006-09-18 10:15:00,34.46,34.51,34.46,34.49,35600.0,14.8903,14.9119,14.8903,14.9033,35600.0
2006-09-18 10:20:00,34.5,34.5,34.47,34.49,25300.0,14.9076,14.9076,14.8946,14.9033,25300.0
2006-09-18 10:25:00,34.49,34.5,34.47,34.5,24200.0,14.9033,14.9076,14.8946,14.9076,24200.0
2006-09-18 10:30:00,34.5,34.52,34.49,34.5,27000.0,14.9076,14.9163,14.9033,14.9076,27000.0
2006-09-18 10:35:00,34.51,34.53,34.5,34.52,7700.0,14.9119,14.9206,14.9076,14.9163,7700.0
2006-09-18 10:40:00,34.51,34.53,34.49,34.52,29000.0,14.9119,14.9206,14.9033,14.9163,29000.0
2006-09-18 10:45:00,34.52,34.53,34.49,34.49,20500.0,14.9163,14.9206,14.9033,14.9033,20500.0
2006-09-18 10:50:00,34.49,34.52,34.45,34.46,63800.0,14.9033,14.9163,14.886,14.8903,63800.0
2006-09-18 10:55:00,34.45,34.45,34.4,34.42,23000.0,14.886,14.886,14.8644,14.873,23000.0
2006-09-18 11:00:00,34.41,34.42,34.38,34.39,77900.0,14.8687,14.873,14.8558,14.8601,77900.0
2006-09-18 11:05:00,34.38,34.38,34.31,34.33,24900.0,14.8558,14.8558,14.8255,14.8342,24900.0
2006-09-18 11:10:00,34.33,34.35,34.3,34.32,24400.0,14.8342,14.8428,14.8212,14.8298,24400.0
2006-09-18 11:15:00,34.33,34.33,34.29,34.33,24300.0,14.8342,14.8342,14.8169,14.8342,24300.0
2006-09-18 11:20:00,34.33,34.33,34.27,34.28,24800.0,14.8342,14.8342,14.8082,14.8125,24800.0
2006-09-18 11:25:00,34.27,34.29,34.25,34.28,59400.0,14.8082,14.8169,14.7996,14.8125,59400.0
2006-09-18 11:30:00,34.28,34.29,34.28,34.28,15300.0,14.8125,14.8169,14.8125,14.8125,15300.0
2006-09-18 11:35:00,34.28,34.29,34.24,34.25,26600.0,14.8125,14.8169,14.7953,14.7996,26600.0
2006-09-18 11:40:00,34.26,34.26,34.24,34.24,18800.0,14.8039,14.8039,14.7953,14.7953,18800.0
2006-09-18 11:45:00,34.24,34.26,34.22,34.25,39400.0,14.7953,14.8039,14.7866,14.7996,39400.0
2006-09-18 11:50:00,34.24,34.26,34.23,34.23,17400.0,14.7953,14.8039,14.7909,14.7909,17400.0
2006-09-18 11:55:00,34.24,34.24,34.23,34.23,15600.0,14.7953,14.7953,14.7909,14.7909,15600.0
2006-09-18 12:00:00,34.24,34.25,34.23,34.24,10100.0,14.7953,14.7996,14.7909,14.7953,10100.0
2006-09-18 12:05:00,34.25,34.26,34.25,34.25,11300.0,14.7996,14.8039,14.7996,14.7996,11300.0
2006-09-18 12:10:00,34.25,34.26,34.23,34.25,12600.0,14.7996,14.8039,14.7909,14.7996,12600.0
2006-09-18 12:15:00,34.25,34.26,34.24,34.25,13000.0,14.7996,14.8039,14.7953,14.7996,13000.0
2006-09-18 12:20:00,34.24,34.27,34.24,34.27,18200.0,14.7953,14.8082,14.7953,14.8082,18200.0
2006-09-18 12:25:00,34.26,34.27,34.24,34.26,11400.0,14.8039,14.8082,14.7953,14.8039,11400.0
2006-09-18 12:30:00,34.25,34.27,34.25,34.26,7100.0,14.7996,14.8082,14.7996,14.8039,7100.0
2006-09-18 12:35:00,34.27,34.29,34.27,34.28,21600.0,14.8082,14.8169,14.8082,14.8125,21600.0
2006-09-18 12:40:00,34.28,34.28,34.27,34.27,9200.0,14.8125,14.8125,14.8082,14.8082,9200.0
2006-09-18 12:45:00,34.27,34.29,34.27,34.28,14000.0,14.8082,14.8169,14.8082,14.8125,14000.0
2006-09-18 12:50:00,34.28,34.28,34.26,34.26,9600.0,14.8125,14.8125,14.8039,14.8039,9600.0
2006-09-18 12:55:00,34.26,34.29,34.25,34.28,14000.0,14.8039,14.8169,14.7996,14.8125,14000.0
2006-09-18 13:00:00,34.28,34.28,34.26,34.27,4400.0,14.8125,14.8125,14.8039,14.8082,4400.0
2006-09-18 13:05:00,34.26,34.27,34.25,34.25,14600.0,14.8039,14.8082,14.7996,14.7996,14600.0
2006-09-18 13:10:00,34.25,34.26,34.21,34.22,28100.0,14.7996,14.8039,14.7823,14.7866,28100.0
2006-09-18 13:15:00,34.22,34.22,34.19,34.19,18000.0,14.7866,14.7866,14.7737,14.7737,18000.0
2006-09-18 13:20:00,34.2,34.25,34.2,34.25,17800.0,14.778,14.7996,14.778,14.7996,17800.0
2006-09-18 13:25:00,34.25,34.25,34.2,34.2,43800.0,14.7996,14.7996,14.778,14.778,43800.0
2006-09-18 13:30:00,34.19,34.19,34.14,34.15,41200.0,14.7737,14.7737,14.7521,14.7564,41200.0
2006-09-18 13:35:00,34.15,34.17,34.14,34.17,16900.0,14.7564,14.765,14.7521,14.765,16900.0
2006-09-18 13:40:00,34.17,34.18,34.15,34.15,20800.0,14.765,14.7693,14.7564,14.7564,20800.0
2006-09-18 13:45:00,34.16,34.17,34.14,34.14,12500.0,14.7607,14.765,14.7521,14.7521,12500.0
2006-09-18 13:50:00,34.15,34.15,34.1,34.1,40500.0,14.7564,14.7564,14.7348,14.7348,40500.0
2006-09-18 13:55:00,34.1,34.13,34.07,34.11,46800.0,14.7348,14.7477,14.7218,14.7391,46800.0
2006-09-18 14:00:00,34.13,34.18,34.11,34.17,31700.0,14.7477,14.7693,14.7391,14.765,31700.0
2006-09-18 14:05:00,34.17,34.2,34.16,34.18,30900.0,14.765,14.778,14.7607,14.7693,30900.0
2006-09-18 14:10:00,34.19,34.21,34.17,34.18,60700.0,14.7737,14.7823,14.765,14.7693,60700.0
2006-09-18 14:15:00,34.19,34.19,34.18,34.19,6200.0,14.7737,14.7737,14.7693,14.7737,6200.0
2006-09-18 14:20:00,34.18,34.19,34.18,34.19,15200.0,14.7693,14.7737,14.7693,14.7737,15200.0
2006-09-18 14:25:00,34.19,34.21,34.18,34.18,28600.0,14.7737,14.7823,14.7693,14.7693,28600.0
2006-09-18 14:30:00,34.19,34.19,34.16,34.17,20200.0,14.7737,14.7737,14.7607,14.765,20200.0
2006-09-18 14:35:00,34.17,34.18,34.15,34.18,25300.0,14.765,14.7693,14.7564,14.7693,25300.0
2006-09-18 14:40:00,34.17,34.18,34.16,34.18,19100.0,14.765,14.7693,14.7607,14.7693,19100.0
2006-09-18 14:45:00,34.18,34.23,34.17,34.23,46800.0,14.7693,14.7909,14.765,14.7909,46800.0
2006-09-18 14:50:00,34.23,34.25,34.22,34.23,31700.0,14.7909,14.7996,14.7866,14.7909,31700.0
2006-09-18 14:55:00,34.25,34.25,34.2,34.21,9600.0,14.7996,14.7996,14.778,14.7823,9600.0
2006-09-18 15:00:00,34.21,34.21,34.19,34.21,24400.0,14.7823,14.7823,14.7737,14.7823,24400.0
2006-09-18 15:05:00,34.21,34.22,34.2,34.22,42100.0,14.7823,14.7866,14.778,14.7866,42100.0
2006-09-18 15:10:00,34.21,34.22,34.19,34.19,37800.0,14.7823,14.7866,14.7737,14.7737,37800.0
2006-09-18 15:15:00,34.19,34.22,34.19,34.22,32700.0,14.7737,14.7866,14.7737,14.7866,32700.0
2006-09-18 15:20:00,34.21,34.21,34.19,34.21,33200.0,14.7823,14.7823,14.7737,14.7823,33200.0
2006-09-18 15:25:00,34.21,34.22,34.2,34.22,35100.0,14.7823,14.7866,14.778,14.7866,35100.0
2006-09-18 15:30:00,34.21,34.25,34.21,34.25,41000.0,14.7823,14.7996,14.7823,14.7996,41000.0
2006-09-18 15:35:00,34.25,34.25,34.22,34.24,76900.0,14.7996,14.7996,14.7866,14.7953,76900.0
2006-09-18 15:40:00,34.24,34.24,34.18,34.2,71000.0,14.7953,14.7953,14.7693,14.778,71000.0
2006-09-18 15:45:00,34.21,34.24,34.21,34.22,26600.0,14.7823,14.7953,14.7823,14.7866,26600.0
2006-09-18 15:50:00,34.22,34.24,34.21,34.23,34000.0,14.7866,14.7953,14.7823,14.7909,34000.0
2006-09-18 15:55:00,34.23,34.25,34.22,34.24,55600.0,14.7909,14.7996,14.7866,14.7953,55600.0
2006-09-19 09:30:00,34.3,34.31,34.16,34.17,42500.0,14.8212,14.8255,14.7607,14.765,42500.0
2006-09-19 09:35:00,34.17,34.24,34.16,34.2,23800.0,14.765,14.7953,14.7607,14.778,23800.0
2006-09-19 09:40:00,34.2,34.38,34.2,34.38,33100.0,14.778,14.8558,14.778,14.8558,33100.0
2006-09-19 09:45:00,34.38,34.44,34.38,34.4,27100.0,14.8558,14.8817,14.8558,14.8644,27100.0
2006-09-19 09:50:00,34.37,34.37,34.26,34.3,33000.0,14.8514,14.8514,14.8039,14.8212,33000.0
2006-09-19 09:55:00,34.3,34.3,34.22,34.27,25400.0,14.8212,14.8212,14.7866,14.8082,25400.0
2006-09-19 10:00:00,34.26,34.27,34.21,34.23,28000.0,14.8039,14.8082,14.7823,14.7909,28000.0
2006-09-19 10:05:00,34.23,34.24,34.21,34.21,22700.0,14.7909,14.7953,14.7823,14.7823,22700.0
2006-09-19 10:10:00,34.22,34.22,34.19,34.21,27100.0,14.7866,14.7866,14.7737,14.7823,27100.0
2006-09-19 10:15:00,34.2,34.24,34.19,34.2,20300.0,14.778,14.7953,14.7737,14.778,20300.0
2006-09-19 10:20:00,34.2,34.21,34.19,34.2,17900.0,14.778,14.7823,14.7737,14.778,17900.0
2006-09-19 10:25:00,34.2,34.21,34.2,34.2,9300.0,14.778,14.7823,14.778,14.778,9300.0
2006-09-19 10:30:00,34.2,34.21,34.19,34.2,11000.0,14.778,14.7823,14.7737,14.778,11000.0
2006-09-19 10:35:00,34.19,34.2,34.19,34.2,15200.0,14.7737,14.778,14.7737,14.778,15200.0
2006-09-19 10:40:00,34.19,34.21,34.19,34.21,13700.0,14.7737,14.7823,14.7737,14.7823,13700.0
2006-09-19 10:45:00,34.2,34.22,34.2,34.22,10400.0,14.778,14.7866,14.778,14.7866,10400.0
2006-09-19 10:50:00,34.22,34.31,34.22,34.31,54300.0,14.7866,14.8255,14.7866,14.8255,54300.0
2006-09-19 10:55:00,34.31,34.33,34.3,34.33,33800.0,14.8255,14.8342,14.8212,14.8342,33800.0
2006-09-19 11:00:00,34.32,34.37,34.32,34.36,17100.0,14.8298,14.8514,14.8298,14.8471,17100.0
2006-09-19 11:05:00,34.36,34.36,34.35,34.36,12300.0,14.8471,14.8471,14.8428,14.8471,12300.0
2006-09-19 11:10:00,34.35,34.36,34.33,34.34,19700.0,14.8428,14.8471,14.8342,14.8385,19700.0
2006-09-19 11:15:00,34.33,34.36,34.33,34.36,19200.0,14.8342,14.8471,14.8342,14.8471,19200.0
2006-09-19 11:20:00,34.35,34.37,34.34,34.36,15000.0,14.8428,14.8514,14.8385,14.8471,15000.0
2006-09-19 11:25:00,34.36,34.37,34.35,34.36,24000.0,14.8471,14.8514,14.8428,14.8471,24000.0
2006-09-19 11:30:00,34.35,34.38,34.33,34.34,22900.0,14.8428,14.8558,14.8342,14.8385,22900.0
2006-09-19 11:35:00,34.34,34.36,34.34,34.35,12500.0,14.8385,14.8471,14.8385,14.8428,12500.0
2006-09-19 11:40:00,34.35,34.35,34.29,34.32,23800.0,14.8428,14.8428,14.8169,14.8298,23800.0
2006-09-19 11:45:00,34.3,34.33,34.3,34.32,14800.0,14.8212,14.8342,14.8212,14.8298,14800.0
2006-09-19 11:50:00,34.32,34.32,34.31,34.32,27100.0,14.8298,14.8298,14.8255,14.8298,27100.0
2006-09-19 11:55:00,34.32,34.33,34.31,34.32,13400.0,14.8298,14.8342,14.8255,14.8298,13400.0
2006-09-19 12:00:00,34.31,34.33,34.31,34.33,10900.0,14.8255,14.8342,14.8255,14.8342,10900.0
2006-09-19 12:05:00,34.33,34.34,34.33,34.34,14500.0,14.8342,14.8385,14.8342,14.8385,14500.0
2006-09-19 12:10:00,34.34,34.35,34.33,34.34,8000.0,14.8385,14.8428,14.8342,14.8385,8000.0
2006-09-19 12:15:00,34.33,34.37,34.33,34.36,24900.0,14.8342,14.8514,14.8342,14.8471,24900.0
2006-09-19 12:20:00,34.36,34.37,34.34,34.35,11500.0,14.8471,14.8514,14.8385,14.8428,11500.0
2006-09-19 12:25:00,34.36,34.36,34.34,34.35,10900.0,14.8471,14.8471,14.8385,14.8428,10900.0
2006-09-19 12:30:00,34.35,34.35,34.33,34.34,15700.0,14.8428,14.8428,14.8342,14.8385,15700.0
2006-09-19 12:35:00,34.33,34.34,34.32,34.34,6600.0,14.8342,14.8385,14.8298,14.8385,6600.0
2006-09-19 12:40:00,34.34,34.36,34.33,34.36,9100.0,14.8385,14.8471,14.8342,14.8471,9100.0
2006-09-19 12:45:00,34.36,34.38,34.35,34.37,11500.0,14.8471,14.8558,14.8428,14.8514,11500.0
2006-09-19 12:50:00,34.37,34.38,34.36,34.37,6200.0,14.8514,14.8558,14.8471,14.8514,6200.0
2006-09-19 12:55:00,34.36,34.36,34.34,34.35,5800.0,14.8471,14.8471,14.8385,14.8428,5800.0
2006-09-19 13:00:00,34.34,34.38,34.34,34.36,8900.0,14.8385,14.8558,14.8385,14.8471,8900.0
2006-09-19 13:05:00,34.37,34.38,34.36,34.37,9500.0,14.8514,14.8558,14.8471,14.8514,9500.0
2006-09-19 13:10:00,34.38,34.39,34.36,34.37,25700.0,14.8558,14.8601,14.8471,14.8514,25700.0
2006-09-19 13:15:00,34.37,34.37,34.36,34.37,14200.0,14.8514,14.8514,14.8471,14.8514,14200.0
2006-09-19 13:20:00,34.37,34.4,34.36,34.39,29400.0,14.8514,14.8644,14.8471,14.8601,29400.0
2006-09-19 13:25:00,34.38,34.39,34.37,34.38,5000.0,14.8558,14.8601,14.8514,14.8558,5000.0
2006-09-19 13:30:00,34.39,34.39,34.35,34.35,18200.0,14.8601,14.8601,14.8428,14.8428,18200.0
2006-09-19 13:35:00,34.35,34.35,34.31,34.34,35800.0,14.8428,14.8428,14.8255,14.8385,35800.0
2006-09-19 13:40:00,34.34,34.35,34.33,34.35,17400.0,14.8385,14.8428,14.8342,14.8428,17400.0
2006-09-19 13:45:00,34.34,34.37,34.34,34.36,9100.0,14.8385,14.8514,14.8385,14.8471,9100.0
2006-09-19 13:50:00,34.37,34.37,34.34,34.34,6800.0,14.8514,14.8514,14.8385,14.8385,6800.0
2006-09-19 13:55:00,34.35,34.35,34.34,34.34,7300.0,14.8428,14.8428,14.8385,14.8385,7300.0
2006-09-19 14:00:00,34.35,34.36,34.33,34.36,17500.0,14.8428,14.8471,14.8342,14.8471,17500.0
2006-09-19 14:05:00,34.36,34.36,34.32,34.33,17500.0,14.8471,14.8471,14.8298,14.8342,17500.0
2006-09-19 14:10:00,34.32,34.33,34.29,34.3,19200.0,14.8298,14.8342,14.8169,14.8212,19200.0
2006-09-19 14:15:00,34.31,34.33,34.3,34.33,9900.0,14.8255,14.8342,14.8212,14.8342,9900.0
2006-09-19 14:20:00,34.34,34.35,34.32,34.34,15900.0,14.8385,14.8428,14.8298,14.8385,15900.0
2006-09-19 14:25:00,34.35,34.35,34.34,34.34,12000.0,14.8428,14.8428,14.8385,14.8385,12000.0
2006-09-19 14:30:00,34.34,34.35,34.3,34.3,19800.0,14.8385,14.8428,14.8212,14.8212,19800.0
2006-09-19 14:35:00,34.31,34.31,34.27,34.28,13000.0,14.8255,14.8255,14.8082,14.8125,13000.0
2006-09-19 14:40:00,34.28,34.29,34.26,34.26,13200.0,14.8125,14.8169,14.8039,14.8039,13200.0
2006-09-19 14:45:00,34.28,34.28,34.25,34.25,19600.0,14.8125,14.8125,14.7996,14.7996,19600.0
2006-09-19 14:50:00,34.25,34.25,34.22,34.22,12200.0,14.7996,14.7996,14.7866,14.7866,12200.0
2006-09-19 14:55:00,34.22,34.23,34.22,34.22,18600.0,14.7866,14.7909,14.7866,14.7866,18600.0
2006-09-19 15:00:00,34.21,34.23,34.21,34.22,22500.0,14.7823,14.7909,14.7823,14.7866,22500.0
2006-09-19 15:05:00,34.21,34.23,34.21,34.21,122200.0,14.7823,14.7909,14.7823,14.7823,122200.0
2006-09-19 15:10:00,34.22,34.25,34.21,34.24,66800.0,14.7866,14.7996,14.7823,14.7953,66800.0
2006-09-19 15:15:00,34.24,34.27,34.24,34.24,48700.0,14.7953,14.8082,14.7953,14.7953,48700.0
2006-09-19 15:20:00,34.24,34.27,34.23,34.26,14500.0,14.7953,14.8082,14.7909,14.8039,14500.0
2006-09-19 15:25:00,34.26,34.26,34.24,34.26,26000.0,14.8039,14.8039,14.7953,14.8039,26000.0
2006-09-19 15:30:00,34.25,34.31,34.25,34.3,50400.0,14.7996,14.8255,14.7996,14.8212,50400.0
2006-09-19 15:35:00,34.3,34.3,34.21,34.23,65000.0,14.8212,14.8212,14.7823,14.7909,65000.0
2006-09-19 15:40:00,34.23,34.25,34.21,34.25,60900.0,14.7909,14.7996,14.7823,14.7996,60900.0
2006-09-19 15:45:00,34.24,34.25,34.2,34.24,73200.0,14.7953,14.7996,14.778,14.7953,73200.0
2006-09-19 15:50:00,34.24,34.3,34.24,34.27,49100.0,14.7953,14.8212,14.7953,14.8082,49100.0
2006-09-19 15:55:00,34.26,34.28,34.26,34.28,39000.0,14.8039,14.8125,14.8039,14.8125,39000.0
2006-09-20 09:30:00,34.35,34.43,34.34,34.38,37100.0,14.8428,14.8774,14.8385,14.8558,37100.0
2006-09-20 09:35:00,34.44,34.44,34.34,34.34,9900.0,14.8817,14.8817,14.8385,14.8385,9900.0
2006-09-20 09:40:00,34.35,34.35,34.3,34.31,9400.0,14.8428,14.8428,14.8212,14.8255,9400.0
2006-09-20 09:45:00,34.31,34.35,34.3,34.34,22500.0,14.8255,14.8428,14.8212,14.8385,22500.0
2006-09-20 09:50:00,34.34,34.38,34.33,34.37,15200.0,14.8385,14.8558,14.8342,14.8514,15200.0
2006-09-20 09:55:00,34.36,34.41,34.36,34.4,9400.0,14.8471,14.8687,14.8471,14.8644,9400.0
2006-09-20 10:00:00,34.43,34.43,34.4,34.43,13900.0,14.8774,14.8774,14.8644,14.8774,13900.0
2006-09-20 10:05:00,34.43,34.45,34.42,34.45,15400.0,14.8774,14.886,14.873,14.886,15400.0
2006-09-20 10:10:00,34.45,34.46,34.43,34.44,20700.0,14.886,14.8903,14.8774,14.8817,20700.0
2006-09-20 10:15:00,34.45,34.45,34.39,34.43,17200.0,14.886,14.886,14.8601,14.8774,17200.0
2006-09-20 10:20:00,34.43,34.45,34.41,34.45,17700.0,14.8774,14.886,14.8687,14.886,17700.0
2006-09-20 10:25:00,34.45,34.48,34.45,34.48,34300.0,14.886,14.899,14.886,14.899,34300.0
2006-09-20 10:30:00,34.48,34.49,34.45,34.46,72200.0,14.899,14.9033,14.886,14.8903,72200.0
2006-09-20 10:35:00,34.46,34.46,34.45,34.46,13300.0,14.8903,14.8903,14.886,14.8903,13300.0
2006-09-20 10:40:00,34.45,34.48,34.45,34.48,26700.0,14.886,14.899,14.886,14.899,26700.0
2006-09-20 10:45:00,34.48,34.49,34.46,34.49,10400.0,14.899,14.9033,14.8903,14.9033,10400.0
2006-09-20 10:50:00,34.49,34.5,34.47,34.49,32800.0,14.9033,14.9076,14.8946,14.9033,32800.0
2006-09-20 10:55:00,34.48,34.49,34.47,34.47,16200.0,14.899,14.9033,14.8946,14.8946,16200.0
2006-09-20 11:00:00,34.48,34.48,34.46,34.47,20200.0,14.899,14.899,14.8903,14.8946,20200.0
2006-09-20 11:05:00,34.46,34.48,34.45,34.48,26500.0,14.8903,14.899,14.886,14.899,26500.0
2006-09-20 11:10:00,34.48,34.51,34.47,34.5,20600.0,14.899,14.9119,14.8946,14.9076,20600.0
2006-09-20 11:15:00,34.49,34.49,34.48,34.48,9300.0,14.9033,14.9033,14.899,14.899,9300.0
2006-09-20 11:20:00,34.48,34.49,34.47,34.47,11300.0,14.899,14.9033,14.8946,14.8946,11300.0
2006-09-20 11:25:00,34.47,34.48,34.46,34.47,11400.0,14.8946,14.899,14.8903,14.8946,11400.0
2006-09-20 11:30:00,34.47,34.49,34.47,34.48,12400.0,14.8946,14.9033,14.8946,14.899,12400.0
2006-09-20 11:35:00,34.48,34.49,34.46,34.46,18100.0,14.899,14.9033,14.8903,14.8903,18100.0
2006-09-20 11:40:00,34.46,34.47,34.43,34.47,17600.0,14.8903,14.8946,14.8774,14.8946,17600.0
2006-09-20 11:45:00,34.46,34.47,34.46,34.47,10100.0,14.8903,14.8946,14.8903,14.8946,10100.0
2006-09-20 11:50:00,34.47,34.47,34.46,34.46,8400.0,14.8946,14.8946,14.8903,14.8903,8400.0
2006-09-20 11:55:00,34.46,34.47,34.45,34.47,8400.0,14.8903,14.8946,14.886,14.8946,8400.0
2006-09-20 12:00:00,34.47,34.47,34.46,34.47,5700.0,14.8946,14.8946,14.8903,14.8946,5700.0
2006-09-20 12:05:00,34.46,34.47,34.44,34.44,20400.0,14.8903,14.8946,14.8817,14.8817,20400.0
2006-09-20 12:10:00,34.45,34.45,34.44,34.45,7300.0,14.886,14.886,14.8817,14.886,7300.0
2006-09-20 12:15:00,34.44,34.47,34.44,34.46,13200.0,14.8817,14.8946,14.8817,14.8903,13200.0
2006-09-20 12:20:00,34.45,34.46,34.44,34.44,7300.0,14.886,14.8903,14.8817,14.8817,7300.0
2006-09-20 12:25:00,34.44,34.45,34.43,34.44,5400.0,14.8817,14.886,14.8774,14.8817,5400.0
2006-09-20 12:30:00,34.44,34.46,34.43,34.46,9300.0,14.8817,14.8903,14.8774,14.8903,9300.0
2006-09-20 12:35:00,34.46,34.46,34.45,34.45,4700.0,14.8903,14.8903,14.886,14.886,4700.0
2006-09-20 12:40:00,34.45,34.46,34.44,34.46,3600.0,14.886,14.8903,14.8817,14.8903,3600.0
2006-09-20 12:45:00,34.46,34.46,34.45,34.45,6700.0,14.8903,14.8903,14.886,14.886,6700.0
2006-09-20 12:50:00,34.46,34.46,34.45,34.45,7300.0,14.8903,14.8903,14.886,14.886,7300.0
2006-09-20 12:55:00,34.45,34.46,34.45,34.46,9300.0,14.886,14.8903,14.886,14.8903,9300.0
2006-09-20 13:00:00,34.45,34.46,34.45,34.46,4000.0,14.886,14.8903,14.886,14.8903,4000.0
2006-09-20 13:05:00,34.45,34.46,34.45,34.45,7400.0,14.886,14.8903,14.886,14.886,7400.0
2006-09-20 13:10:00,34.45,34.47,34.44,34.45,18800.0,14.886,14.8946,14.8817,14.886,18800.0
2006-09-20 13:15:00,34.46,34.47,34.45,34.47,2800.0,14.8903,14.8946,14.886,14.8946,2800.0
2006-09-20 13:20:00,34.47,34.47,34.45,34.46,16700.0,14.8946,14.8946,14.886,14.8903,16700.0
2006-09-20 13:25:00,34.47,34.47,34.46,34.47,5500.0,14.8946,14.8946,14.8903,14.8946,5500.0
2006-09-20 13:30:00,34.48,34.5,34.48,34.5,23200.0,14.899,14.9076,14.899,14.9076,23200.0
2006-09-20 13:35:00,34.5,34.5,34.5,34.5,16600.0,14.9076,14.9076,14.9076,14.9076,16600.0
2006-09-20 13:40:00,34.5,34.51,34.49,34.51,16800.0,14.9076,14.9119,14.9033,14.9119,16800.0
2006-09-20 13:45:00,34.5,34.51,34.49,34.5,14300.0,14.9076,14.9119,14.9033,14.9076,14300.0
2006-09-20 13:50:00,34.49,34.51,34.49,34.5,16500.0,14.9033,14.9119,14.9033,14.9076,16500.0
2006-09-20 13:55:00,34.5,34.5,34.49,34.5,9000.0,14.9076,14.9076,14.9033,14.9076,9000.0
2006-09-20 14:00:00,34.5,34.51,34.49,34.51,28500.0,14.9076,14.9119,14.9033,14.9119,28500.0
2006-09-20 14:05:00,34.5,34.51,34.47,34.48,15900.0,14.9076,14.9119,14.8946,14.899,15900.0
2006-09-20 14:10:00,34.48,34.51,34.46,34.48,17900.0,14.899,14.9119,14.8903,14.899,17900.0
2006-09-20 14:15:00,34.48,34.5,34.46,34.5,59100.0,14.899,14.9076,14.8903,14.9076,59100.0
2006-09-20 14:20:00,34.5,34.52,34.47,34.51,29600.0,14.9076,14.9163,14.8946,14.9119,29600.0
2006-09-20 14:25:00,34.51,34.52,34.46,34.47,40100.0,14.9119,14.9163,14.8903,14.8946,40100.0
2006-09-20 14:30:00,34.46,34.5,34.46,34.49,41500.0,14.8903,14.9076,14.8903,14.9033,41500.0
2006-09-20 14:35:00,34.49,34.49,34.44,34.45,25000.0,14.9033,14.9033,14.8817,14.886,25000.0
2006-09-20 14:40:00,34.44,34.49,34.44,34.49,11200.0,14.8817,14.9033,14.8817,14.9033,11200.0
2006-09-20 14:45:00,34.49,34.49,34.48,34.48,22500.0,14.9033,14.9033,14.899,14.899,22500.0
2006-09-20 14:50:00,34.48,34.49,34.47,34.49,21400.0,14.899,14.9033,14.8946,14.9033,21400.0
2006-09-20 14:55:00,34.49,34.5,34.48,34.49,21000.0,14.9033,14.9076,14.899,14.9033,21000.0
2006-09-20 15:00:00,34.49,34.52,34.47,34.52,71900.0,14.9033,14.9163,14.8946,14.9163,71900.0
2006-09-20 15:05:00,34.5,34.52,34.47,34.48,37300.0,14.9076,14.9163,14.8946,14.899,37300.0
2006-09-20 15:10:00,34.47,34.49,34.47,34.49,23100.0,14.8946,14.9033,14.8946,14.9033,23100.0
2006-09-20 15:15:00,34.49,34.54,34.49,34.52,33100.0,14.9033,14.9249,14.9033,14.9163,33100.0
2006-09-20 15:20:00,34.53,34.53,34.49,34.5,25500.0,14.9206,14.9206,14.9033,14.9076,25500.0
2006-09-20 15:25:00,34.49,34.51,34.48,34.5,45400.0,14.9033,14.9119,14.899,14.9076,45400.0
2006-09-20 15:30:00,34.5,34.51,34.49,34.5,33500.0,14.9076,14.9119,14.9033,14.9076,33500.0
2006-09-20 15:35:00,34.49,34.5,34.49,34.49,38500.0,14.9033,14.9076,14.9033,14.9033,38500.0
2006-09-20 15:40:00,34.5,34.5,34.48,34.48,21400.0,14.9076,14.9076,14.899,14.899,21400.0
2006-09-20 15:45:00,34.51,34.51,34.46,34.47,54200.0,14.9119,14.9119,14.8903,14.8946,54200.0
2006-09-20 15:50:00,34.47,34.48,34.43,34.43,46400.0,14.8946,14.899,14.8774,14.8774,46400.0
2006-09-20 15:55:00,34.43,34.44,34.41,34.42,47800.0,14.8774,14.8817,14.8687,14.873,47800.0
2006-09-21 09:30:00,34.47,34.52,34.45,34.45,49900.0,14.8946,14.9163,14.886,14.886,49900.0
2006-09-21 09:35:00,34.45,34.47,34.36,34.36,22700.0,14.886,14.8946,14.8471,14.8471,22700.0
2006-09-21 09:40:00,34.36,34.37,34.28,34.29,31800.0,14.8471,14.8514,14.8125,14.8169,31800.0
2006-09-21 09:45:00,34.28,34.29,34.2,34.23,122100.0,14.8125,14.8169,14.778,14.7909,122100.0
2006-09-21 09:50:00,34.22,34.25,34.22,34.25,61700.0,14.7866,14.7996,14.7866,14.7996,61700.0
2006-09-21 09:55:00,34.25,34.27,34.22,34.23,51800.0,14.7996,14.8082,14.7866,14.7909,51800.0
2006-09-21 10:00:00,34.25,34.3,34.23,34.29,62200.0,14.7996,14.8212,14.7909,14.8169,62200.0
2006-09-21 10:05:00,34.29,34.3,34.29,34.3,36300.0,14.8169,14.8212,14.8169,14.8212,36300.0
2006-09-21 10:10:00,34.3,34.35,34.29,34.32,18400.0,14.8212,14.8428,14.8169,14.8298,18400.0
2006-09-21 10:15:00,34.33,34.35,34.32,34.34,12400.0,14.8342,14.8428,14.8298,14.8385,12400.0
2006-09-21 10:20:00,34.35,34.35,34.34,34.35,34600.0,14.8428,14.8428,14.8385,14.8428,34600.0
2006-09-21 10:25:00,34.35,34.43,34.35,34.43,23100.0,14.8428,14.8774,14.8428,14.8774,23100.0
2006-09-21 10:30:00,34.42,34.43,34.39,34.4,23700.0,14.873,14.8774,14.8601,14.8644,23700.0
2006-09-21 10:35:00,34.39,34.4,34.37,34.39,23900.0,14.8601,14.8644,14.8514,14.8601,23900.0
2006-09-21 10:40:00,34.4,34.41,34.39,34.4,36600.0,14.8644,14.8687,14.8601,14.8644,36600.0
2006-09-21 10:45:00,34.41,34.43,34.36,34.36,53400.0,14.8687,14.8774,14.8471,14.8471,53400.0
2006-09-21 10:50:00,34.37,34.39,34.37,34.38,21700.0,14.8514,14.8601,14.8514,14.8558,21700.0
2006-09-21 10:55:00,34.38,34.4,34.38,34.38,17400.0,14.8558,14.8644,14.8558,14.8558,17400.0
2006-09-21 11:00:00,34.38,34.4,34.37,34.38,11100.0,14.8558,14.8644,14.8514,14.8558,11100.0
2006-09-21 11:05:00,34.39,34.39,34.37,34.38,23800.0,14.8601,14.8601,14.8514,14.8558,23800.0
2006-09-21 11:10:00,34.38,34.39,34.33,34.34,20900.0,14.8558,14.8601,14.8342,14.8385,20900.0
2006-09-21 11:15:00,34.33,34.34,34.33,34.34,7800.0,14.8342,14.8385,14.8342,14.8385,7800.0
2006-09-21 11:20:00,34.34,34.37,34.33,34.34,15000.0,14.8385,14.8514,14.8342,14.8385,15000.0
2006-09-21 11:25:00,34.34,34.34,34.32,34.33,17400.0,14.8385,14.8385,14.8298,14.8342,17400.0
2006-09-21 11:30:00,34.33,34.36,34.33,34.35,33200.0,14.8342,14.8471,14.8342,14.8428,33200.0
2006-09-21 11:35:00,34.36,34.39,34.35,34.37,24000.0,14.8471,14.8601,14.8428,14.8514,24000.0
2006-09-21 11:40:00,34.36,34.37,34.33,34.33,26300.0,14.8471,14.8514,14.8342,14.8342,26300.0
2006-09-21 11:45:00,34.33,34.34,34.31,34.32,19300.0,14.8342,14.8385,14.8255,14.8298,19300.0
2006-09-21 11:50:00,34.33,34.36,34.33,34.36,118900.0,14.8342,14.8471,14.8342,14.8471,118900.0
2006-09-21 11:55:00,34.36,34.37,34.35,34.35,164400.0,14.8471,14.8514,14.8428,14.8428,164400.0
2006-09-21 12:00:00,34.36,34.36,34.28,34.31,29400.0,14.8471,14.8471,14.8125,14.8255,29400.0
2006-09-21 12:05:00,34.3,34.33,34.26,34.32,22400.0,14.8212,14.8342,14.8039,14.8298,22400.0
2006-09-21 12:10:00,34.33,34.33,34.26,34.27,37300.0,14.8342,14.8342,14.8039,14.8082,37300.0
2006-09-21 12:15:00,34.26,34.33,34.26,34.3,26400.0,14.8039,14.8342,14.8039,14.8212,26400.0
2006-09-21 12:20:00,34.3,34.31,34.27,34.27,16600.0,14.8212,14.8255,14.8082,14.8082,16600.0
2006-09-21 12:25:00,34.26,34.28,34.25,34.26,12100.0,14.8039,14.8125,14.7996,14.8039,12100.0
2006-09-21 12:30:00,34.26,34.31,34.25,34.31,24900.0,14.8039,14.8255,14.7996,14.8255,24900.0
2006-09-21 12:35:00,34.3,34.32,34.3,34.31,23300.0,14.8212,14.8298,14.8212,14.8255,23300.0
2006-09-21 12:40:00,34.3,34.31,34.28,34.28,18300.0,14.8212,14.8255,14.8125,14.8125,18300.0
2006-09-21 12:45:00,34.29,34.3,34.27,34.27,45000.0,14.8169,14.8212,14.8082,14.8082,45000.0
2006-09-21 12:50:00,34.27,34.28,34.25,34.26,17800.0,14.8082,14.8125,14.7996,14.8039,17800.0
2006-09-21 12:55:00,34.25,34.27,34.23,34.27,28000.0,14.7996,14.8082,14.7909,14.8082,28000.0
2006-09-21 13:00:00,34.26,34.29,34.25,34.28,17000.0,14.8039,14.8169,14.7996,14.8125,17000.0
2006-09-21 13:05:00,34.28,34.31,34.28,34.31,24900.0,14.8125,14.8255,14.8125,14.8255,24900.0
2006-09-21 13:10:00,34.3,34.31,34.3,34.31,5300.0,14.8212,14.8255,14.8212,14.8255,5300.0
2006-09-21 13:15:00,34.3,34.32,34.3,34.32,3900.0,14.8212,14.8298,14.8212,14.8298,3900.0
2006-09-21 13:20:00,34.33,34.33,34.3,34.33,17700.0,14.8342,14.8342,14.8212,14.8342,17700.0
2006-09-21 13:25:00,34.32,34.32,34.3,34.3,7400.0,14.8298,14.8298,14.8212,14.8212,7400.0
2006-09-21 13:30:00,34.31,34.32,34.3,34.31,6000.0,14.8255,14.8298,14.8212,14.8255,6000.0
2006-09-21 13:35:00,34.32,34.32,34.31,34.32,4200.0,14.8298,14.8298,14.8255,14.8298,4200.0
2006-09-21 13:40:00,34.3,34.32,34.3,34.32,4100.0,14.8212,14.8298,14.8212,14.8298,4100.0
2006-09-21 13:45:00,34.32,34.34,34.31,34.33,12500.0,14.8298,14.8385,14.8255,14.8342,12500.0
2006-09-21 13:50:00,34.33,34.36,34.33,34.36,26700.0,14.8342,14.8471,14.8342,14.8471,26700.0
2006-09-21 13:55:00,34.36,34.37,34.35,34.36,21600.0,14.8471,14.8514,14.8428,14.8471,21600.0
2006-09-21 14:00:00,34.38,34.41,34.37,34.39,21900.0,14.8558,14.8687,14.8514,14.8601,21900.0
2006-09-21 14:05:00,34.41,34.41,34.36,34.37,25000.0,14.8687,14.8687,14.8471,14.8514,25000.0
2006-09-21 14:10:00,34.37,34.39,34.37,34.39,6600.0,14.8514,14.8601,14.8514,14.8601,6600.0
2006-09-21 14:15:00,34.39,34.39,34.37,34.39,9900.0,14.8601,14.8601,14.8514,14.8601,9900.0
2006-09-21 14:20:00,34.38,34.4,34.38,34.38,57700.0,14.8558,14.8644,14.8558,14.8558,57700.0
2006-09-21 14:25:00,34.39,34.4,34.37,34.37,33100.0,14.8601,14.8644,14.8514,14.8514,33100.0
2006-09-21 14:30:00,34.37,34.4,34.37,34.4,17500.0,14.8514,14.8644,14.8514,14.8644,17500.0
2006-09-21 14:35:00,34.39,34.41,34.39,34.4,14600.0,14.8601,14.8687,14.8601,14.8644,14600.0
2006-09-21 14:40:00,34.39,34.4,34.36,34.36,39200.0,14.8601,14.8644,14.8471,14.8471,39200.0
2006-09-21 14:45:00,34.36,34.38,34.36,34.38,22800.0,14.8471,14.8558,14.8471,14.8558,22800.0
2006-09-21 14:50:00,34.37,34.39,34.36,34.39,23500.0,14.8514,14.8601,14.8471,14.8601,23500.0
2006-09-21 14:55:00,34.39,34.4,34.38,34.38,27500.0,14.8601,14.8644,14.8558,14.8558,27500.0
2006-09-21 15:00:00,34.38,34.42,34.38,34.4,53200.0,14.8558,14.873,14.8558,14.8644,53200.0
2006-09-21 15:05:00,34.4,34.41,34.38,34.4,27700.0,14.8644,14.8687,14.8558,14.8644,27700.0
2006-09-21 15:10:00,34.39,34.41,34.37,34.39,54900.0,14.8601,14.8687,14.8514,14.8601,54900.0
2006-09-21 15:15:00,34.39,34.42,34.39,34.41,34200.0,14.8601,14.873,14.8601,14.8687,34200.0
2006-09-21 15:20:00,34.41,34.43,34.39,34.4,55500.0,14.8687,14.8774,14.8601,14.8644,55500.0
2006-09-21 15:25:00,34.41,34.43,34.4,34.41,56500.0,14.8687,14.8774,14.8644,14.8687,56500.0
2006-09-21 15:30:00,34.41,34.44,34.41,34.44,73600.0,14.8687,14.8817,14.8687,14.8817,73600.0
2006-09-21 15:35:00,34.44,34.45,34.42,34.44,94600.0,14.8817,14.886,14.873,14.8817,94600.0
2006-09-21 15:40:00,34.44,34.48,34.44,34.47,58700.0,14.8817,14.899,14.8817,14.8946,58700.0
2006-09-21 15:45:00,34.46,34.49,34.45,34.47,76600.0,14.8903,14.9033,14.886,14.8946,76600.0
2006-09-21 15:50:00,34.47,34.5,34.46,34.5,71200.0,14.8946,14.9076,14.8903,14.9076,71200.0
2006-09-21 15:55:00,34.51,34.55,34.48,34.51,120800.0,14.9119,14.9292,14.899,14.9119,120800.0
2006-09-22 09:30:00,34.55,34.56,34.52,34.55,34500.0,14.9292,14.9335,14.9163,14.9292,34500.0
2006-09-22 09:35:00,34.53,34.56,34.52,34.52,17100.0,14.9206,14.9335,14.9163,14.9163,17100.0
2006-09-22 09:40:00,34.5,34.6,34.49,34.6,15500.0,14.9076,14.9508,14.9033,14.9508,15500.0
2006-09-22 09:45:00,34.6,34.6,34.55,34.57,20200.0,14.9508,14.9508,14.9292,14.9379,20200.0
2006-09-22 09:50:00,34.57,34.61,34.54,34.54,44000.0,14.9379,14.9551,14.9249,14.9249,44000.0
2006-09-22 09:55:00,34.56,34.57,34.54,34.56,25600.0,14.9335,14.9379,14.9249,14.9335,25600.0
2006-09-22 10:00:00,34.54,34.57,34.53,34.54,30400.0,14.9249,14.9379,14.9206,14.9249,30400.0
2006-09-22 10:05:00,34.54,34.56,34.53,34.55,36600.0,14.9249,14.9335,14.9206,14.9292,36600.0
2006-09-22 10:10:00,34.55,34.56,34.51,34.52,31000.0,14.9292,14.9335,14.9119,14.9163,31000.0
2006-09-22 10:15:00,34.51,34.55,34.51,34.52,6200.0,14.9119,14.9292,14.9119,14.9163,6200.0
2006-09-22 10:20:00,34.55,34.55,34.52,34.52,8700.0,14.9292,14.9292,14.9163,14.9163,8700.0
2006-09-22 10:25:00,34.52,34.53,34.5,34.51,12000.0,14.9163,14.9206,14.9076,14.9119,12000.0
2006-09-22 10:30:00,34.51,34.55,34.5,34.54,17900.0,14.9119,14.9292,14.9076,14.9249,17900.0
2006-09-22 10:35:00,34.54,34.54,34.49,34.51,12200.0,14.9249,14.9249,14.9033,14.9119,12200.0
2006-09-22 10:40:00,34.51,34.53,34.5,34.5,11000.0,14.9119,14.9206,14.9076,14.9076,11000.0
2006-09-22 10:45:00,34.49,34.53,34.49,34.53,26100.0,14.9033,14.9206,14.9033,14.9206,26100.0
2006-09-22 10:50:00,34.51,34.53,34.48,34.49,16200.0,14.9119,14.9206,14.899,14.9033,16200.0
2006-09-22 10:55:00,34.48,34.51,34.48,34.49,8200.0,14.899,14.9119,14.899,14.9033,8200.0
2006-09-22 11:00:00,34.49,34.5,34.44,34.45,28400.0,14.9033,14.9076,14.8817,14.886,28400.0
2006-09-22 11:05:00,34.44,34.45,34.4,34.41,67200.0,14.8817,14.886,14.8644,14.8687,67200.0
2006-09-22 11:10:00,34.41,34.43,34.4,34.4,22100.0,14.8687,14.8774,14.8644,14.8644,22100.0
2006-09-22 11:15:00,34.42,34.42,34.38,34.41,26700.0,14.873,14.873,14.8558,14.8687,26700.0
2006-09-22 11:20:00,34.42,34.45,34.42,34.45,13700.0,14.873,14.886,14.873,14.886,13700.0
2006-09-22 11:25:00,34.44,34.44,34.42,34.43,20500.0,14.8817,14.8817,14.873,14.8774,20500.0
2006-09-22 11:30:00,34.43,34.45,34.42,34.43,22000.0,14.8774,14.886,14.873,14.8774,22000.0
2006-09-22 11:35:00,34.43,34.44,34.42,34.43,12900.0,14.8774,14.8817,14.873,14.8774,12900.0
2006-09-22 11:40:00,34.42,34.43,34.39,34.4,24600.0,14.873,14.8774,14.8601,14.8644,24600.0
2006-09-22 11:45:00,34.39,34.41,34.39,34.4,4700.0,14.8601,14.8687,14.8601,14.8644,4700.0
2006-09-22 11:50:00,34.4,34.4,34.38,34.38,31900.0,14.8644,14.8644,14.8558,14.8558,31900.0
2006-09-22 11:55:00,34.38,34.4,34.37,34.37,21400.0,14.8558,14.8644,14.8514,14.8514,21400.0
2006-09-22 12:00:00,34.38,34.4,34.37,34.39,21900.0,14.8558,14.8644,14.8514,14.8601,21900.0
2006-09-22 12:05:00,34.4,34.41,34.39,34.39,17100.0,14.8644,14.8687,14.8601,14.8601,17100.0
2006-09-22 12:10:00,34.38,34.41,34.38,34.41,17600.0,14.8558,14.8687,14.8558,14.8687,17600.0
2006-09-22 12:15:00,34.4,34.42,34.39,34.4,14900.0,14.8644,14.873,14.8601,14.8644,14900.0
2006-09-22 12:20:00,34.4,34.43,34.4,34.42,15900.0,14.8644,14.8774,14.8644,14.873,15900.0
2006-09-22 12:25:00,34.42,34.43,34.4,34.43,9600.0,14.873,14.8774,14.8644,14.8774,9600.0
2006-09-22 12:30:00,34.41,34.42,34.41,34.42,16300.0,14.8687,14.873,14.8687,14.873,16300.0
2006-09-22 12:35:00,34.41,34.42,34.41,34.42,9300.0,14.8687,14.873,14.8687,14.873,9300.0
2006-09-22 12:40:00,34.43,34.45,34.42,34.44,14100.0,14.8774,14.886,14.873,14.8817,14100.0
2006-09-22 12:45:00,34.43,34.45,34.42,34.44,19400.0,14.8774,14.886,14.873,14.8817,19400.0
2006-09-22 12:50:00,34.45,34.45,34.42,34.44,11400.0,14.886,14.886,14.873,14.8817,11400.0
2006-09-22 12:55:00,34.43,34.44,34.42,34.43,8000.0,14.8774,14.8817,14.873,14.8774,8000.0
2006-09-22 13:00:00,34.43,34.46,34.42,34.46,16100.0,14.8774,14.8903,14.873,14.8903,16100.0
2006-09-22 13:05:00,34.45,34.45,34.42,34.44,23400.0,14.886,14.886,14.873,14.8817,23400.0
2006-09-22 13:10:00,34.43,34.45,34.43,34.43,3900.0,14.8774,14.886,14.8774,14.8774,3900.0
2006-09-22 13:15:00,34.42,34.46,34.42,34.44,7700.0,14.873,14.8903,14.873,14.8817,7700.0
2006-09-22 13:20:00,34.44,34.44,34.41,34.41,8900.0,14.8817,14.8817,14.8687,14.8687,8900.0
2006-09-22 13:25:00,34.41,34.42,34.41,34.42,13000.0,14.8687,14.873,14.8687,14.873,13000.0
2006-09-22 13:30:00,34.42,34.43,34.4,34.42,19600.0,14.873,14.8774,14.8644,14.873,19600.0
2006-09-22 13:35:00,34.43,34.47,34.43,34.44,18000.0,14.8774,14.8946,14.8774,14.8817,18000.0
2006-09-22 13:40:00,34.45,34.47,34.44,34.47,22500.0,14.886,14.8946,14.8817,14.8946,22500.0
2006-09-22 13:45:00,34.45,34.47,34.44,34.44,13700.0,14.886,14.8946,14.8817,14.8817,13700.0
2006-09-22 13:50:00,34.44,34.47,34.44,34.45,11700.0,14.8817,14.8946,14.8817,14.886,11700.0
2006-09-22 13:55:00,34.46,34.47,34.45,34.45,6600.0,14.8903,14.8946,14.886,14.886,6600.0
2006-09-22 14:00:00,34.45,34.46,34.44,34.45,10300.0,14.886,14.8903,14.8817,14.886,10300.0
2006-09-22 14:05:00,34.45,34.46,34.44,34.44,10300.0,14.886,14.8903,14.8817,14.8817,10300.0
2006-09-22 14:10:00,34.44,34.45,34.44,34.44,6100.0,14.8817,14.886,14.8817,14.8817,6100.0
2006-09-22 14:15:00,34.44,34.44,34.41,34.41,30100.0,14.8817,14.8817,14.8687,14.8687,30100.0
2006-09-22 14:20:00,34.42,34.42,34.39,34.39,24800.0,14.873,14.873,14.8601,14.8601,24800.0
2006-09-22 14:25:00,34.4,34.4,34.38,34.38,17300.0,14.8644,14.8644,14.8558,14.8558,17300.0
2006-09-22 14:30:00,34.39,34.39,34.37,34.37,22100.0,14.8601,14.8601,14.8514,14.8514,22100.0
2006-09-22 14:35:00,34.38,34.39,34.36,34.37,19200.0,14.8558,14.8601,14.8471,14.8514,19200.0
2006-09-22 14:40:00,34.37,34.38,34.35,34.37,21600.0,14.8514,14.8558,14.8428,14.8514,21600.0
2006-09-22 14:45:00,34.36,34.37,34.34,34.36,40000.0,14.8471,14.8514,14.8385,14.8471,40000.0
2006-09-22 14:50:00,34.36,34.37,34.34,34.34,18700.0,14.8471,14.8514,14.8385,14.8385,18700.0
2006-09-22 14:55:00,34.35,34.36,34.34,34.34,22600.0,14.8428,14.8471,14.8385,14.8385,22600.0
2006-09-22 15:00:00,34.34,34.35,34.31,34.31,26500.0,14.8385,14.8428,14.8255,14.8255,26500.0
2006-09-22 15:05:00,34.31,34.36,34.31,34.35,36400.0,14.8255,14.8471,14.8255,14.8428,36400.0
2006-09-22 15:10:00,34.36,34.36,34.32,34.35,26200.0,14.8471,14.8471,14.8298,14.8428,26200.0
2006-09-22 15:15:00,34.34,34.37,34.34,34.35,21500.0,14.8385,14.8514,14.8385,14.8428,21500.0
2006-09-22 15:20:00,34.35,34.36,34.33,34.34,27500.0,14.8428,14.8471,14.8342,14.8385,27500.0
2006-09-22 15:25:00,34.34,34.35,34.32,34.32,31900.0,14.8385,14.8428,14.8298,14.8298,31900.0
2006-09-22 15:30:00,34.32,34.33,34.3,34.3,41900.0,14.8298,14.8342,14.8212,14.8212,41900.0
2006-09-22 15:35:00,34.3,34.3,34.27,34.27,92200.0,14.8212,14.8212,14.8082,14.8082,92200.0
2006-09-22 15:40:00,34.27,34.29,34.26,34.29,54900.0,14.8082,14.8169,14.8039,14.8169,54900.0
2006-09-22 15:45:00,34.28,34.3,34.26,34.29,58000.0,14.8125,14.8212,14.8039,14.8169,58000.0
2006-09-22 15:50:00,34.28,34.29,34.27,34.27,37800.0,14.8125,14.8169,14.8082,14.8082,37800.0
2006-09-22 15:55:00,34.28,34.28,34.24,34.28,95300.0,14.8125,14.8125,14.7953,14.8125,95300.0
2006-09-25 09:30:00,34.39,34.45,34.33,34.45,70900.0,14.8601,14.886,14.8342,14.886,70900.0
2006-09-25 09:35:00,34.48,34.49,34.4,34.42,23900.0,14.899,14.9033,14.8644,14.873,23900.0
2006-09-25 09:40:00,34.42,34.43,34.39,34.4,16900.0,14.873,14.8774,14.8601,14.8644,16900.0
2006-09-25 09:45:00,34.39,34.43,34.35,34.38,31600.0,14.8601,14.8774,14.8428,14.8558,31600.0
2006-09-25 09:50:00,34.4,34.43,34.37,34.41,10900.0,14.8644,14.8774,14.8514,14.8687,10900.0
2006-09-25 09:55:00,34.41,34.54,34.41,34.53,32600.0,14.8687,14.9249,14.8687,14.9206,32600.0
2006-09-25 10:00:00,34.53,34.55,34.53,34.54,43100.0,14.9206,14.9292,14.9206,14.9249,43100.0
2006-09-25 10:05:00,34.54,34.54,34.47,34.47,18000.0,14.9249,14.9249,14.8946,14.8946,18000.0
2006-09-25 10:10:00,34.46,34.48,34.43,34.46,20400.0,14.8903,14.899,14.8774,14.8903,20400.0
2006-09-25 10:15:00,34.45,34.46,34.43,34.43,26700.0,14.886,14.8903,14.8774,14.8774,26700.0
2006-09-25 10:20:00,34.44,34.47,34.43,34.46,10300.0,14.8817,14.8946,14.8774,14.8903,10300.0
2006-09-25 10:25:00,34.46,34.47,34.44,34.47,8300.0,14.8903,14.8946,14.8817,14.8946,8300.0
2006-09-25 10:30:00,34.46,34.47,34.45,34.46,9100.0,14.8903,14.8946,14.886,14.8903,9100.0
2006-09-25 10:35:00,34.46,34.47,34.44,34.47,24700.0,14.8903,14.8946,14.8817,14.8946,24700.0
2006-09-25 10:40:00,34.46,34.49,34.44,34.49,32400.0,14.8903,14.9033,14.8817,14.9033,32400.0
2006-09-25 10:45:00,34.45,34.46,34.41,34.42,22800.0,14.886,14.8903,14.8687,14.873,22800.0
2006-09-25 10:50:00,34.38,34.42,34.38,34.39,177000.0,14.8558,14.873,14.8558,14.8601,177000.0
2006-09-25 10:55:00,34.4,34.45,34.39,34.44,28800.0,14.8644,14.886,14.8601,14.8817,28800.0
2006-09-25 11:00:00,34.45,34.46,34.42,34.43,25800.0,14.886,14.8903,14.873,14.8774,25800.0
2006-09-25 11:05:00,34.44,34.45,34.4,34.4,11500.0,14.8817,14.886,14.8644,14.8644,11500.0
2006-09-25 11:10:00,34.4,34.42,34.4,34.41,10500.0,14.8644,14.873,14.8644,14.8687,10500.0
2006-09-25 11:15:00,34.41,34.43,34.4,34.42,17300.0,14.8687,14.8774,14.8644,14.873,17300.0
2006-09-25 11:20:00,34.42,34.49,34.42,34.48,24300.0,14.873,14.9033,14.873,14.899,24300.0
2006-09-25 11:25:00,34.49,34.52,34.47,34.5,22400.0,14.9033,14.9163,14.8946,14.9076,22400.0
2006-09-25 11:30:00,34.5,34.54,34.5,34.5,10700.0,14.9076,14.9249,14.9076,14.9076,10700.0
2006-09-25 11:35:00,34.5,34.52,34.49,34.51,12400.0,14.9076,14.9163,14.9033,14.9119,12400.0
2006-09-25 11:40:00,34.5,34.52,34.46,34.47,45200.0,14.9076,14.9163,14.8903,14.8946,45200.0
2006-09-25 11:45:00,34.47,34.54,34.47,34.53,20400.0,14.8946,14.9249,14.8946,14.9206,20400.0
2006-09-25 11:50:00,34.52,34.53,34.5,34.52,6500.0,14.9163,14.9206,14.9076,14.9163,6500.0
2006-09-25 11:55:00,34.52,34.52,34.48,34.49,9700.0,14.9163,14.9163,14.899,14.9033,9700.0
2006-09-25 12:00:00,34.49,34.49,34.45,34.47,39900.0,14.9033,14.9033,14.886,14.8946,39900.0
2006-09-25 12:05:00,34.47,34.53,34.47,34.53,46000.0,14.8946,14.9206,14.8946,14.9206,46000.0
2006-09-25 12:10:00,34.54,34.58,34.52,34.58,31000.0,14.9249,14.9422,14.9163,14.9422,31000.0
2006-09-25 12:15:00,34.58,34.63,34.57,34.62,33100.0,14.9422,14.9638,14.9379,14.9595,33100.0
2006-09-25 12:20:00,34.63,34.67,34.61,34.67,32400.0,14.9638,14.9811,14.9551,14.9811,32400.0
2006-09-25 12:25:00,34.66,34.7,34.64,34.69,50600.0,14.9767,14.994,14.9681,14.9897,50600.0
2006-09-25 12:30:00,34.69,34.77,34.68,34.75,59500.0,14.9897,15.0243,14.9854,15.0156,59500.0
2006-09-25 12:35:00,34.75,34.8,34.74,34.8,30400.0,15.0156,15.0372,15.0113,15.0372,30400.0
2006-09-25 12:40:00,34.79,34.81,34.79,34.79,34100.0,15.0329,15.0416,15.0329,15.0329,34100.0
2006-09-25 12:45:00,34.79,34.8,34.72,34.72,42400.0,15.0329,15.0372,15.0027,15.0027,42400.0
2006-09-25 12:50:00,34.71,34.81,34.71,34.78,27500.0,14.9984,15.0416,14.9984,15.0286,27500.0
2006-09-25 12:55:00,34.77,34.81,34.77,34.8,29000.0,15.0243,15.0416,15.0243,15.0372,29000.0
2006-09-25 13:00:00,34.8,34.83,34.79,34.83,27700.0,15.0372,15.0502,15.0329,15.0502,27700.0
2006-09-25 13:05:00,34.83,34.87,34.79,34.86,35500.0,15.0502,15.0675,15.0329,15.0632,35500.0
2006-09-25 13:10:00,34.85,34.87,34.76,34.76,35100.0,15.0588,15.0675,15.02,15.02,35100.0
2006-09-25 13:15:00,34.77,34.78,34.74,34.74,24300.0,15.0243,15.0286,15.0113,15.0113,24300.0
2006-09-25 13:20:00,34.74,34.75,34.72,34.72,16900.0,15.0113,15.0156,15.0027,15.0027,16900.0
2006-09-25 13:25:00,34.72,34.74,34.71,34.72,6400.0,15.0027,15.0113,14.9984,15.0027,6400.0
2006-09-25 13:30:00,34.73,34.76,34.73,34.73,13400.0,15.007,15.02,15.007,15.007,13400.0
2006-09-25 13:35:00,34.73,34.75,34.73,34.74,6000.0,15.007,15.0156,15.007,15.0113,6000.0
2006-09-25 13:40:00,34.74,34.75,34.7,34.7,6600.0,15.0113,15.0156,14.994,14.994,6600.0
2006-09-25 13:45:00,34.69,34.7,34.64,34.64,27100.0,14.9897,14.994,14.9681,14.9681,27100.0
2006-09-25 13:50:00,34.64,34.65,34.56,34.58,25200.0,14.9681,14.9724,14.9335,14.9422,25200.0
2006-09-25 13:55:00,34.56,34.59,34.53,34.54,24100.0,14.9335,14.9465,14.9206,14.9249,24100.0
2006-09-25 14:00:00,34.55,34.6,34.54,34.59,12200.0,14.9292,14.9508,14.9249,14.9465,12200.0
2006-09-25 14:05:00,34.6,34.69,34.58,34.69,31200.0,14.9508,14.9897,14.9422,14.9897,31200.0
2006-09-25 14:10:00,34.68,34.73,34.68,34.73,26900.0,14.9854,15.007,14.9854,15.007,26900.0
2006-09-25 14:15:00,34.73,34.73,34.72,34.73,17400.0,15.007,15.007,15.0027,15.007,17400.0
2006-09-25 14:20:00,34.73,34.73,34.68,34.7,22600.0,15.007,15.007,14.9854,14.994,22600.0
2006-09-25 14:25:00,34.7,34.73,34.7,34.7,12300.0,14.994,15.007,14.994,14.994,12300.0
2006-09-25 14:30:00,34.7,34.74,34.69,34.74,21500.0,14.994,15.0113,14.9897,15.0113,21500.0
2006-09-25 14:35:00,34.73,34.82,34.73,34.82,49700.0,15.007,15.0459,15.007,15.0459,49700.0
2006-09-25 14:40:00,34.82,34.85,34.8,34.82,26200.0,15.0459,15.0588,15.0372,15.0459,26200.0
2006-09-25 14:45:00,34.82,34.82,34.79,34.79,22300.0,15.0459,15.0459,15.0329,15.0329,22300.0
2006-09-25 14:50:00,34.8,34.8,34.74,34.77,24400.0,15.0372,15.0372,15.0113,15.0243,24400.0
2006-09-25 14:55:00,34.78,34.8,34.75,34.76,11700.0,15.0286,15.0372,15.0156,15.02,11700.0
2006-09-25 15:00:00,34.77,34.8,34.75,34.76,14600.0,15.0243,15.0372,15.0156,15.02,14600.0
2006-09-25 15:05:00,34.76,34.77,34.72,34.73,35700.0,15.02,15.0243,15.0027,15.007,35700.0
2006-09-25 15:10:00,34.72,34.76,34.7,34.73,24400.0,15.0027,15.02,14.994,15.007,24400.0
2006-09-25 15:15:00,34.74,34.76,34.73,34.74,17600.0,15.0113,15.02,15.007,15.0113,17600.0
2006-09-25 15:20:00,34.75,34.76,34.73,34.74,14400.0,15.0156,15.02,15.007,15.0113,14400.0
2006-09-25 15:25:00,34.73,34.76,34.72,34.74,20500.0,15.007,15.02,15.0027,15.0113,20500.0
2006-09-25 15:30:00,34.75,34.75,34.72,34.75,19800.0,15.0156,15.0156,15.0027,15.0156,19800.0
2006-09-25 15:35:00,34.74,34.76,34.72,34.73,17600.0,15.0113,15.02,15.0027,15.007,17600.0
2006-09-25 15:40:00,34.72,34.74,34.69,34.72,42100.0,15.0027,15.0113,14.9897,15.0027,42100.0
2006-09-25 15:45:00,34.73,34.74,34.71,34.71,26200.0,15.007,15.0113,14.9984,14.9984,26200.0
2006-09-25 15:50:00,34.72,34.75,34.69,34.72,45800.0,15.0027,15.0156,14.9897,15.0027,45800.0
2006-09-25 15:55:00,34.72,34.72,34.67,34.69,53700.0,15.0027,15.0027,14.9811,14.9897,53700.0
2006-09-26 09:30:00,34.62,34.65,34.61,34.62,32800.0,14.9595,14.9724,14.9551,14.9595,32800.0
2006-09-26 09:35:00,34.61,34.61,34.5,34.53,22300.0,14.9551,14.9551,14.9076,14.9206,22300.0
2006-09-26 09:40:00,34.53,34.57,34.5,34.56,18100.0,14.9206,14.9379,14.9076,14.9335,18100.0
2006-09-26 09:45:00,34.56,34.59,34.54,34.57,12600.0,14.9335,14.9465,14.9249,14.9379,12600.0
2006-09-26 09:50:00,34.56,34.61,34.56,34.59,13700.0,14.9335,14.9551,14.9335,14.9465,13700.0
2006-09-26 09:55:00,34.6,34.69,34.58,34.66,18000.0,14.9508,14.9897,14.9422,14.9767,18000.0
2006-09-26 10:00:00,34.65,34.66,34.59,34.63,20200.0,14.9724,14.9767,14.9465,14.9638,20200.0
2006-09-26 10:05:00,34.63,34.67,34.62,34.65,15700.0,14.9638,14.9811,14.9595,14.9724,15700.0
2006-09-26 10:10:00,34.65,34.69,34.62,34.64,23100.0,14.9724,14.9897,14.9595,14.9681,23100.0
2006-09-26 10:15:00,34.66,34.67,34.65,34.66,8400.0,14.9767,14.9811,14.9724,14.9767,8400.0
2006-09-26 10:20:00,34.65,34.66,34.62,34.63,23100.0,14.9724,14.9767,14.9595,14.9638,23100.0
2006-09-26 10:25:00,34.63,34.71,34.62,34.71,12900.0,14.9638,14.9984,14.9595,14.9984,12900.0
2006-09-26 10:30:00,34.71,34.72,34.68,34.68,8600.0,14.9984,15.0027,14.9854,14.9854,8600.0
2006-09-26 10:35:00,34.68,34.69,34.65,34.65,12500.0,14.9854,14.9897,14.9724,14.9724,12500.0
2006-09-26 10:40:00,34.64,34.68,34.64,34.68,4500.0,14.9681,14.9854,14.9681,14.9854,4500.0
2006-09-26 10:45:00,34.68,34.68,34.64,34.66,14300.0,14.9854,14.9854,14.9681,14.9767,14300.0
2006-09-26 10:50:00,34.66,34.67,34.64,34.67,8700.0,14.9767,14.9811,14.9681,14.9811,8700.0
2006-09-26 10:55:00,34.66,34.7,34.66,34.7,14900.0,14.9767,14.994,14.9767,14.994,14900.0
2006-09-26 11:00:00,34.7,34.7,34.66,34.67,13300.0,14.994,14.994,14.9767,14.9811,13300.0
2006-09-26 11:05:00,34.67,34.68,34.66,34.67,10700.0,14.9811,14.9854,14.9767,14.9811,10700.0
2006-09-26 11:10:00,34.66,34.7,34.66,34.7,11800.0,14.9767,14.994,14.9767,14.994,11800.0
2006-09-26 11:15:00,34.7,34.72,34.66,34.67,24300.0,14.994,15.0027,14.9767,14.9811,24300.0
2006-09-26 11:20:00,34.66,34.67,34.66,34.66,17400.0,14.9767,14.9811,14.9767,14.9767,17400.0
2006-09-26 11:25:00,34.66,34.66,34.62,34.63,11500.0,14.9767,14.9767,14.9595,14.9638,11500.0
2006-09-26 11:30:00,34.61,34.61,34.59,34.6,11500.0,14.9551,14.9551,14.9465,14.9508,11500.0
2006-09-26 11:35:00,34.61,34.61,34.57,34.58,15900.0,14.9551,14.9551,14.9379,14.9422,15900.0
2006-09-26 11:40:00,34.58,34.59,34.56,34.57,13300.0,14.9422,14.9465,14.9335,14.9379,13300.0
2006-09-26 11:45:00,34.56,34.57,34.54,34.54,10700.0,14.9335,14.9379,14.9249,14.9249,10700.0
2006-09-26 11:50:00,34.55,34.59,34.55,34.57,10000.0,14.9292,14.9465,14.9292,14.9379,10000.0
2006-09-26 11:55:00,34.59,34.59,34.55,34.55,13000.0,14.9465,14.9465,14.9292,14.9292,13000.0
2006-09-26 12:00:00,34.54,34.57,34.53,34.53,12600.0,14.9249,14.9379,14.9206,14.9206,12600.0
2006-09-26 12:05:00,34.52,34.53,34.5,34.52,21800.0,14.9163,14.9206,14.9076,14.9163,21800.0
2006-09-26 12:10:00,34.52,34.57,34.51,34.57,19200.0,14.9163,14.9379,14.9119,14.9379,19200.0
2006-09-26 12:15:00,34.57,34.6,34.57,34.58,16300.0,14.9379,14.9508,14.9379,14.9422,16300.0
2006-09-26 12:20:00,34.58,34.6,34.57,34.58,10200.0,14.9422,14.9508,14.9379,14.9422,10200.0
2006-09-26 12:25:00,34.58,34.61,34.57,34.61,7800.0,14.9422,14.9551,14.9379,14.9551,7800.0
2006-09-26 12:30:00,34.61,34.61,34.59,34.61,5800.0,14.9551,14.9551,14.9465,14.9551,5800.0
2006-09-26 12:35:00,34.6,34.62,34.58,34.6,8600.0,14.9508,14.9595,14.9422,14.9508,8600.0
2006-09-26 12:40:00,34.58,34.59,34.57,34.57,8100.0,14.9422,14.9465,14.9379,14.9379,8100.0
2006-09-26 12:45:00,34.58,34.59,34.53,34.54,11000.0,14.9422,14.9465,14.9206,14.9249,11000.0
2006-09-26 12:50:00,34.54,34.55,34.52,34.55,4800.0,14.9249,14.9292,14.9163,14.9292,4800.0
2006-09-26 12:55:00,34.54,34.56,34.53,34.56,11100.0,14.9249,14.9335,14.9206,14.9335,11100.0
2006-09-26 13:00:00,34.57,34.57,34.51,34.53,9900.0,14.9379,14.9379,14.9119,14.9206,9900.0
2006-09-26 13:05:00,34.53,34.54,34.52,34.54,7600.0,14.9206,14.9249,14.9163,14.9249,7600.0
2006-09-26 13:10:00,34.54,34.55,34.49,34.49,26800.0,14.9249,14.9292,14.9033,14.9033,26800.0
2006-09-26 13:15:00,34.5,34.52,34.48,34.49,26900.0,14.9076,14.9163,14.899,14.9033,26900.0
2006-09-26 13:20:00,34.49,34.52,34.48,34.51,18800.0,14.9033,14.9163,14.899,14.9119,18800.0
2006-09-26 13:25:00,34.5,34.52,34.5,34.5,9000.0,14.9076,14.9163,14.9076,14.9076,9000.0
2006-09-26 13:30:00,34.52,34.53,34.5,34.5,5000.0,14.9163,14.9206,14.9076,14.9076,5000.0
2006-09-26 13:35:00,34.5,34.51,34.49,34.51,8800.0,14.9076,14.9119,14.9033,14.9119,8800.0
2006-09-26 13:40:00,34.51,34.51,34.49,34.49,9300.0,14.9119,14.9119,14.9033,14.9033,9300.0
2006-09-26 13:45:00,34.49,34.5,34.49,34.5,5200.0,14.9033,14.9076,14.9033,14.9076,5200.0
2006-09-26 13:50:00,34.5,34.55,34.5,34.55,21500.0,14.9076,14.9292,14.9076,14.9292,21500.0
2006-09-26 13:55:00,34.54,34.55,34.53,34.53,9400.0,14.9249,14.9292,14.9206,14.9206,9400.0
2006-09-26 14:00:00,34.54,34.56,34.53,34.55,14800.0,14.9249,14.9335,14.9206,14.9292,14800.0
2006-09-26 14:05:00,34.54,34.54,34.52,34.52,21300.0,14.9249,14.9249,14.9163,14.9163,21300.0
2006-09-26 14:10:00,34.54,34.54,34.53,34.53,11400.0,14.9249,14.9249,14.9206,14.9206,11400.0
2006-09-26 14:15:00,34.53,34.55,34.52,34.53,24000.0,14.9206,14.9292,14.9163,14.9206,24000.0
2006-09-26 14:20:00,34.52,34.54,34.52,34.54,18300.0,14.9163,14.9249,14.9163,14.9249,18300.0
2006-09-26 14:25:00,34.54,34.54,34.52,34.52,25700.0,14.9249,14.9249,14.9163,14.9163,25700.0
2006-09-26 14:30:00,34.52,34.58,34.52,34.58,19400.0,14.9163,14.9422,14.9163,14.9422,19400.0
2006-09-26 14:35:00,34.57,34.61,34.56,34.59,25200.0,14.9379,14.9551,14.9335,14.9465,25200.0
2006-09-26 14:40:00,34.58,34.58,34.56,34.57,37800.0,14.9422,14.9422,14.9335,14.9379,37800.0
2006-09-26 14:45:00,34.56,34.58,34.54,34.56,27200.0,14.9335,14.9422,14.9249,14.9335,27200.0
2006-09-26 14:50:00,34.56,34.6,34.55,34.6,26100.0,14.9335,14.9508,14.9292,14.9508,26100.0
2006-09-26 14:55:00,34.6,34.6,34.59,34.6,14800.0,14.9508,14.9508,14.9465,14.9508,14800.0
2006-09-26 15:00:00,34.6,34.6,34.55,34.55,34300.0,14.9508,14.9508,14.9292,14.9292,34300.0
2006-09-26 15:05:00,34.55,34.58,34.55,34.57,18700.0,14.9292,14.9422,14.9292,14.9379,18700.0
2006-09-26 15:10:00,34.57,34.57,34.55,34.57,17500.0,14.9379,14.9379,14.9292,14.9379,17500.0
2006-09-26 15:15:00,34.56,34.57,34.55,34.56,24500.0,14.9335,14.9379,14.9292,14.9335,24500.0
2006-09-26 15:20:00,34.56,34.57,34.52,34.56,35900.0,14.9335,14.9379,14.9163,14.9335,35900.0
2006-09-26 15:25:00,34.56,34.56,34.54,34.55,13000.0,14.9335,14.9335,14.9249,14.9292,13000.0
2006-09-26 15:30:00,34.55,34.56,34.53,34.54,60300.0,14.9292,14.9335,14.9206,14.9249,60300.0
2006-09-26 15:35:00,34.54,34.58,34.54,34.55,19800.0,14.9249,14.9422,14.9249,14.9292,19800.0
2006-09-26 15:40:00,34.55,34.57,34.54,34.56,28200.0,14.9292,14.9379,14.9249,14.9335,28200.0
2006-09-26 15:45:00,34.56,34.59,34.56,34.56,42100.0,14.9335,14.9465,14.9335,14.9335,42100.0
2006-09-26 15:50:00,34.56,34.58,34.55,34.58,27200.0,14.9335,14.9422,14.9292,14.9422,27200.0
2006-09-26 15:55:00,34.57,34.6,34.57,34.58,65400.0,14.9379,14.9508,14.9379,14.9422,65400.0
2006-09-27 09:30:00,34.43,34.62,34.41,34.5,79700.0,14.8774,14.9595,14.8687,14.9076,79700.0
2006-09-27 09:35:00,34.5,34.53,34.43,34.5,26200.0,14.9076,14.9206,14.8774,14.9076,26200.0
2006-09-27 09:40:00,34.49,34.61,34.47,34.61,29400.0,14.9033,14.9551,14.8946,14.9551,29400.0
2006-09-27 09:45:00,34.62,34.69,34.59,34.69,32900.0,14.9595,14.9897,14.9465,14.9897,32900.0
2006-09-27 09:50:00,34.69,34.73,34.6,34.66,48700.0,14.9897,15.007,14.9508,14.9767,48700.0
2006-09-27 09:55:00,34.67,34.75,34.67,34.72,48300.0,14.9811,15.0156,14.9811,15.0027,48300.0
2006-09-27 10:00:00,34.71,34.81,34.71,34.72,57000.0,14.9984,15.0416,14.9984,15.0027,57000.0
2006-09-27 10:05:00,34.73,34.73,34.64,34.64,18600.0,15.007,15.007,14.9681,14.9681,18600.0
2006-09-27 10:10:00,34.64,34.66,34.62,34.63,23700.0,14.9681,14.9767,14.9595,14.9638,23700.0
2006-09-27 10:15:00,34.62,34.63,34.6,34.62,13500.0,14.9595,14.9638,14.9508,14.9595,13500.0
2006-09-27 10:20:00,34.61,34.7,34.61,34.7,24100.0,14.9551,14.994,14.9551,14.994,24100.0
2006-09-27 10:25:00,34.7,34.7,34.67,34.69,12900.0,14.994,14.994,14.9811,14.9897,12900.0
2006-09-27 10:30:00,34.69,34.73,34.67,34.71,33000.0,14.9897,15.007,14.9811,14.9984,33000.0
2006-09-27 10:35:00,34.71,34.73,34.69,34.73,20800.0,14.9984,15.007,14.9897,15.007,20800.0
2006-09-27 10:40:00,34.73,34.75,34.69,34.7,26300.0,15.007,15.0156,14.9897,14.994,26300.0
2006-09-27 10:45:00,34.7,34.72,34.68,34.69,35800.0,14.994,15.0027,14.9854,14.9897,35800.0
2006-09-27 10:50:00,34.68,34.7,34.68,34.7,17700.0,14.9854,14.994,14.9854,14.994,17700.0
2006-09-27 10:55:00,34.7,34.73,34.69,34.73,32300.0,14.994,15.007,14.9897,15.007,32300.0
2006-09-27 11:00:00,34.74,34.75,34.71,34.72,27400.0,15.0113,15.0156,14.9984,15.0027,27400.0
2006-09-27 11:05:00,34.71,34.77,34.71,34.76,25200.0,14.9984,15.0243,14.9984,15.02,25200.0
2006-09-27 11:10:00,34.77,34.79,34.76,34.78,27300.0,15.0243,15.0329,15.02,15.0286,27300.0
2006-09-27 11:15:00,34.79,34.8,34.77,34.78,30100.0,15.0329,15.0372,15.0243,15.0286,30100.0
2006-09-27 11:20:00,34.78,34.8,34.77,34.79,26900.0,15.0286,15.0372,15.0243,15.0329,26900.0
2006-09-27 11:25:00,34.79,34.86,34.78,34.85,40700.0,15.0329,15.0632,15.0286,15.0588,40700.0
2006-09-27 11:30:00,34.86,34.88,34.85,34.87,18400.0,15.0632,15.0718,15.0588,15.0675,18400.0
2006-09-27 11:35:00,34.87,34.88,34.85,34.87,23100.0,15.0675,15.0718,15.0588,15.0675,23100.0
2006-09-27 11:40:00,34.87,34.88,34.85,34.87,19800.0,15.0675,15.0718,15.0588,15.0675,19800.0
2006-09-27 11:45:00,34.87,34.87,34.82,34.86,32600.0,15.0675,15.0675,15.0459,15.0632,32600.0
2006-09-27 11:50:00,34.86,34.87,34.83,34.87,20500.0,15.0632,15.0675,15.0502,15.0675,20500.0
2006-09-27 11:55:00,34.85,34.88,34.85,34.88,18500.0,15.0588,15.0718,15.0588,15.0718,18500.0
2006-09-27 12:00:00,34.86,34.87,34.85,34.86,8000.0,15.0632,15.0675,15.0588,15.0632,8000.0
2006-09-27 12:05:00,34.86,34.87,34.84,34.84,17700.0,15.0632,15.0675,15.0545,15.0545,17700.0
2006-09-27 12:10:00,34.82,34.85,34.76,34.78,32300.0,15.0459,15.0588,15.02,15.0286,32300.0
2006-09-27 12:15:00,34.77,34.8,34.77,34.79,4100.0,15.0243,15.0372,15.0243,15.0329,4100.0
2006-09-27 12:20:00,34.79,34.8,34.78,34.79,7500.0,15.0329,15.0372,15.0286,15.0329,7500.0
2006-09-27 12:25:00,34.79,34.79,34.74,34.74,9200.0,15.0329,15.0329,15.0113,15.0113,9200.0
2006-09-27 12:30:00,34.74,34.77,34.73,34.76,12000.0,15.0113,15.0243,15.007,15.02,12000.0
2006-09-27 12:35:00,34.76,34.79,34.75,34.77,15200.0,15.02,15.0329,15.0156,15.0243,15200.0
2006-09-27 12:40:00,34.79,34.81,34.77,34.79,9700.0,15.0329,15.0416,15.0243,15.0329,9700.0
2006-09-27 12:45:00,34.8,34.82,34.79,34.81,3500.0,15.0372,15.0459,15.0329,15.0416,3500.0
2006-09-27 12:50:00,34.81,34.82,34.79,34.82,6700.0,15.0416,15.0459,15.0329,15.0459,6700.0
2006-09-27 12:55:00,34.8,34.83,34.8,34.82,9400.0,15.0372,15.0502,15.0372,15.0459,9400.0
2006-09-27 13:00:00,34.83,34.85,34.82,34.84,8800.0,15.0502,15.0588,15.0459,15.0545,8800.0
2006-09-27 13:05:00,34.84,34.86,34.83,34.86,15800.0,15.0545,15.0632,15.0502,15.0632,15800.0
2006-09-27 13:10:00,34.87,34.89,34.86,34.88,31500.0,15.0675,15.0761,15.0632,15.0718,31500.0
2006-09-27 13:15:00,34.88,34.89,34.87,34.88,7300.0,15.0718,15.0761,15.0675,15.0718,7300.0
2006-09-27 13:20:00,34.89,34.89,34.86,34.87,5100.0,15.0761,15.0761,15.0632,15.0675,5100.0
2006-09-27 13:25:00,34.88,34.89,34.87,34.88,18600.0,15.0718,15.0761,15.0675,15.0718,18600.0
2006-09-27 13:30:00,34.88,34.89,34.86,34.87,8600.0,15.0718,15.0761,15.0632,15.0675,8600.0
2006-09-27 13:35:00,34.86,34.86,34.83,34.86,16900.0,15.0632,15.0632,15.0502,15.0632,16900.0
2006-09-27 13:40:00,34.86,34.89,34.85,34.88,21100.0,15.0632,15.0761,15.0588,15.0718,21100.0
2006-09-27 13:45:00,34.89,34.9,34.87,34.87,12400.0,15.0761,15.0805,15.0675,15.0675,12400.0
2006-09-27 13:50:00,34.88,34.88,34.86,34.88,11800.0,15.0718,15.0718,15.0632,15.0718,11800.0
2006-09-27 13:55:00,34.88,34.88,34.87,34.88,5300.0,15.0718,15.0718,15.0675,15.0718,5300.0
2006-09-27 14:00:00,34.88,34.89,34.87,34.87,11500.0,15.0718,15.0761,15.0675,15.0675,11500.0
2006-09-27 14:05:00,34.88,34.9,34.87,34.89,13600.0,15.0718,15.0805,15.0675,15.0761,13600.0
2006-09-27 14:10:00,34.9,34.9,34.87,34.89,8900.0,15.0805,15.0805,15.0675,15.0761,8900.0
2006-09-27 14:15:00,34.88,34.89,34.86,34.86,27800.0,15.0718,15.0761,15.0632,15.0632,27800.0
2006-09-27 14:20:00,34.87,34.88,34.86,34.87,7000.0,15.0675,15.0718,15.0632,15.0675,7000.0
2006-09-27 14:25:00,34.88,34.89,34.87,34.89,9200.0,15.0718,15.0761,15.0675,15.0761,9200.0
2006-09-27 14:30:00,34.89,34.89,34.88,34.89,10000.0,15.0761,15.0761,15.0718,15.0761,10000.0
2006-09-27 14:35:00,34.89,34.9,34.89,34.9,34500.0,15.0761,15.0805,15.0761,15.0805,34500.0
2006-09-27 14:40:00,34.9,34.94,34.88,34.94,51000.0,15.0805,15.0977,15.0718,15.0977,51000.0
2006-09-27 14:45:00,34.94,34.95,34.92,34.95,32500.0,15.0977,15.1021,15.0891,15.1021,32500.0
2006-09-27 14:50:00,34.95,34.96,34.93,34.95,19700.0,15.1021,15.1064,15.0934,15.1021,19700.0
2006-09-27 14:55:00,34.94,34.96,34.93,34.93,36800.0,15.0977,15.1064,15.0934,15.0934,36800.0
2006-09-27 15:00:00,34.93,34.95,34.91,34.93,30700.0,15.0934,15.1021,15.0848,15.0934,30700.0
2006-09-27 15:05:00,34.93,34.93,34.88,34.9,28600.0,15.0934,15.0934,15.0718,15.0805,28600.0
2006-09-27 15:10:00,34.89,34.93,34.89,34.93,33000.0,15.0761,15.0934,15.0761,15.0934,33000.0
2006-09-27 15:15:00,34.92,34.93,34.89,34.89,61800.0,15.0891,15.0934,15.0761,15.0761,61800.0
2006-09-27 15:20:00,34.9,34.93,34.88,34.89,35000.0,15.0805,15.0934,15.0718,15.0761,35000.0
2006-09-27 15:25:00,34.89,34.92,34.88,34.9,29600.0,15.0761,15.0891,15.0718,15.0805,29600.0
2006-09-27 15:30:00,34.9,34.94,34.9,34.93,49000.0,15.0805,15.0977,15.0805,15.0934,49000.0
2006-09-27 15:35:00,34.91,34.94,34.9,34.93,45700.0,15.0848,15.0977,15.0805,15.0934,45700.0
2006-09-27 15:40:00,34.94,34.98,34.93,34.96,44700.0,15.0977,15.115,15.0934,15.1064,44700.0
2006-09-27 15:45:00,34.96,34.99,34.95,34.97,35300.0,15.1064,15.1193,15.1021,15.1107,35300.0
2006-09-27 15:50:00,34.97,34.98,34.95,34.97,52300.0,15.1107,15.115,15.1021,15.1107,52300.0
2006-09-27 15:55:00,34.96,34.99,34.95,34.97,44100.0,15.1064,15.1193,15.1021,15.1107,44100.0
2006-09-28 09:30:00,34.93,34.95,34.87,34.92,43600.0,15.0934,15.1021,15.0675,15.0891,43600.0
2006-09-28 09:35:00,34.92,34.93,34.87,34.9,16000.0,15.0891,15.0934,15.0675,15.0805,16000.0
2006-09-28 09:40:00,34.87,35.0,34.87,34.99,66300.0,15.0675,15.1237,15.0675,15.1193,66300.0
2006-09-28 09:45:00,34.99,34.99,34.94,34.96,35200.0,15.1193,15.1193,15.0977,15.1064,35200.0
2006-09-28 09:50:00,34.96,34.99,34.96,34.99,115100.0,15.1064,15.1193,15.1064,15.1193,115100.0
2006-09-28 09:55:00,34.99,34.99,34.95,34.95,32100.0,15.1193,15.1193,15.1021,15.1021,32100.0
2006-09-28 10:00:00,34.95,34.97,34.93,34.96,12800.0,15.1021,15.1107,15.0934,15.1064,12800.0
2006-09-28 10:05:00,34.96,34.97,34.95,34.97,10200.0,15.1064,15.1107,15.1021,15.1107,10200.0
2006-09-28 10:10:00,34.97,34.97,34.93,34.93,14900.0,15.1107,15.1107,15.0934,15.0934,14900.0
2006-09-28 10:15:00,34.94,34.95,34.91,34.94,14000.0,15.0977,15.1021,15.0848,15.0977,14000.0
2006-09-28 10:20:00,34.94,34.96,34.91,34.95,72100.0,15.0977,15.1064,15.0848,15.1021,72100.0
2006-09-28 10:25:00,34.96,34.96,34.93,34.93,17500.0,15.1064,15.1064,15.0934,15.0934,17500.0
2006-09-28 10:30:00,34.93,34.96,34.91,34.91,42000.0,15.0934,15.1064,15.0848,15.0848,42000.0
2006-09-28 10:35:00,34.92,34.95,34.88,34.92,69000.0,15.0891,15.1021,15.0718,15.0891,69000.0
2006-09-28 10:40:00,34.92,34.92,34.88,34.91,70000.0,15.0891,15.0891,15.0718,15.0848,70000.0
2006-09-28 10:45:00,34.91,34.91,34.88,34.89,37800.0,15.0848,15.0848,15.0718,15.0761,37800.0
2006-09-28 10:50:00,34.89,34.9,34.87,34.88,13100.0,15.0761,15.0805,15.0675,15.0718,13100.0
2006-09-28 10:55:00,34.87,34.88,34.81,34.81,30700.0,15.0675,15.0718,15.0416,15.0416,30700.0
2006-09-28 11:00:00,34.81,34.82,34.79,34.82,117400.0,15.0416,15.0459,15.0329,15.0459,117400.0
2006-09-28 11:05:00,34.82,34.84,34.81,34.82,54700.0,15.0459,15.0545,15.0416,15.0459,54700.0
2006-09-28 11:10:00,34.82,34.82,34.76,34.76,31000.0,15.0459,15.0459,15.02,15.02,31000.0
2006-09-28 11:15:00,34.77,34.77,34.72,34.73,28500.0,15.0243,15.0243,15.0027,15.007,28500.0
2006-09-28 11:20:00,34.72,34.74,34.68,34.68,19400.0,15.0027,15.0113,14.9854,14.9854,19400.0
2006-09-28 11:25:00,34.69,34.69,34.65,34.67,11700.0,14.9897,14.9897,14.9724,14.9811,11700.0
2006-09-28 11:30:00,34.67,34.68,34.66,34.66,17100.0,14.9811,14.9854,14.9767,14.9767,17100.0
2006-09-28 11:35:00,34.66,34.7,34.65,34.69,23700.0,14.9767,14.994,14.9724,14.9897,23700.0
2006-09-28 11:40:00,34.68,34.68,34.66,34.67,19400.0,14.9854,14.9854,14.9767,14.9811,19400.0
2006-09-28 11:45:00,34.66,34.71,34.66,34.7,17000.0,14.9767,14.9984,14.9767,14.994,17000.0
2006-09-28 11:50:00,34.69,34.75,34.69,34.74,31800.0,14.9897,15.0156,14.9897,15.0113,31800.0
2006-09-28 11:55:00,34.75,34.75,34.73,34.74,16300.0,15.0156,15.0156,15.007,15.0113,16300.0
2006-09-28 12:00:00,34.74,34.74,34.68,34.7,11100.0,15.0113,15.0113,14.9854,14.994,11100.0
2006-09-28 12:05:00,34.7,34.7,34.68,34.69,4500.0,14.994,14.994,14.9854,14.9897,4500.0
2006-09-28 12:10:00,34.69,34.7,34.66,34.69,14700.0,14.9897,14.994,14.9767,14.9897,14700.0
2006-09-28 12:15:00,34.69,34.69,34.66,34.67,11800.0,14.9897,14.9897,14.9767,14.9811,11800.0
2006-09-28 12:20:00,34.67,34.67,34.63,34.64,21100.0,14.9811,14.9811,14.9638,14.9681,21100.0
2006-09-28 12:25:00,34.64,34.65,34.59,34.6,61900.0,14.9681,14.9724,14.9465,14.9508,61900.0
2006-09-28 12:30:00,34.6,34.61,34.59,34.6,15900.0,14.9508,14.9551,14.9465,14.9508,15900.0
2006-09-28 12:35:00,34.61,34.61,34.59,34.6,19100.0,14.9551,14.9551,14.9465,14.9508,19100.0
2006-09-28 12:40:00,34.6,34.6,34.57,34.58,20600.0,14.9508,14.9508,14.9379,14.9422,20600.0
2006-09-28 12:45:00,34.58,34.59,34.57,34.58,20400.0,14.9422,14.9465,14.9379,14.9422,20400.0
2006-09-28 12:50:00,34.59,34.6,34.58,34.6,37300.0,14.9465,14.9508,14.9422,14.9508,37300.0
2006-09-28 12:55:00,34.59,34.6,34.59,34.6,7300.0,14.9465,14.9508,14.9465,14.9508,7300.0
2006-09-28 13:00:00,34.59,34.6,34.59,34.6,8800.0,14.9465,14.9508,14.9465,14.9508,8800.0
2006-09-28 13:05:00,34.6,34.6,34.59,34.59,26800.0,14.9508,14.9508,14.9465,14.9465,26800.0
2006-09-28 13:10:00,34.6,34.6,34.59,34.59,20900.0,14.9508,14.9508,14.9465,14.9465,20900.0
2006-09-28 13:15:00,34.59,34.6,34.59,34.6,5500.0,14.9465,14.9508,14.9465,14.9508,5500.0
2006-09-28 13:20:00,34.6,34.62,34.59,34.6,42200.0,14.9508,14.9595,14.9465,14.9508,42200.0
2006-09-28 13:25:00,34.59,34.6,34.58,34.59,28200.0,14.9465,14.9508,14.9422,14.9465,28200.0
2006-09-28 13:30:00,34.59,34.6,34.58,34.6,5800.0,14.9465,14.9508,14.9422,14.9508,5800.0
2006-09-28 13:35:00,34.59,34.6,34.59,34.6,24800.0,14.9465,14.9508,14.9465,14.9508,24800.0
2006-09-28 13:40:00,34.59,34.6,34.59,34.6,16900.0,14.9465,14.9508,14.9465,14.9508,16900.0
2006-09-28 13:45:00,34.59,34.6,34.57,34.58,48400.0,14.9465,14.9508,14.9379,14.9422,48400.0
2006-09-28 13:50:00,34.58,34.59,34.57,34.57,27400.0,14.9422,14.9465,14.9379,14.9379,27400.0
2006-09-28 13:55:00,34.58,34.59,34.57,34.58,13000.0,14.9422,14.9465,14.9379,14.9422,13000.0
2006-09-28 14:00:00,34.59,34.59,34.56,34.56,26900.0,14.9465,14.9465,14.9335,14.9335,26900.0
2006-09-28 14:05:00,34.56,34.56,34.54,34.54,45500.0,14.9335,14.9335,14.9249,14.9249,45500.0
2006-09-28 14:10:00,34.55,34.57,34.54,34.55,21100.0,14.9292,14.9379,14.9249,14.9292,21100.0
2006-09-28 14:15:00,34.55,34.56,34.52,34.54,39100.0,14.9292,14.9335,14.9163,14.9249,39100.0
2006-09-28 14:20:00,34.54,34.57,34.53,34.57,31600.0,14.9249,14.9379,14.9206,14.9379,31600.0
2006-09-28 14:25:00,34.56,34.56,34.54,34.54,18200.0,14.9335,14.9335,14.9249,14.9249,18200.0
2006-09-28 14:30:00,34.55,34.55,34.53,34.54,34200.0,14.9292,14.9292,14.9206,14.9249,34200.0
2006-09-28 14:35:00,34.55,34.55,34.53,34.53,116700.0,14.9292,14.9292,14.9206,14.9206,116700.0
2006-09-28 14:40:00,34.53,34.57,34.53,34.54,171800.0,14.9206,14.9379,14.9206,14.9249,171800.0
2006-09-28 14:45:00,34.54,34.54,34.51,34.51,110400.0,14.9249,14.9249,14.9119,14.9119,110400.0
2006-09-28 14:50:00,34.51,34.51,34.46,34.47,73400.0,14.9119,14.9119,14.8903,14.8946,73400.0
2006-09-28 14:55:00,34.47,34.47,34.45,34.45,81500.0,14.8946,14.8946,14.886,14.886,81500.0
2006-09-28 15:00:00,34.45,34.46,34.44,34.45,117500.0,14.886,14.8903,14.8817,14.886,117500.0
2006-09-28 15:05:00,34.45,34.45,34.44,34.44,195500.0,14.886,14.886,14.8817,14.8817,195500.0
2006-09-28 15:10:00,34.45,34.48,34.44,34.46,104400.0,14.886,14.899,14.8817,14.8903,104400.0
2006-09-28 15:15:00,34.46,34.55,34.45,34.55,101000.0,14.8903,14.9292,14.886,14.9292,101000.0
2006-09-28 15:20:00,34.56,34.64,34.55,34.64,107600.0,14.9335,14.9681,14.9292,14.9681,107600.0
2006-09-28 15:25:00,34.63,34.7,34.63,34.7,76000.0,14.9638,14.994,14.9638,14.994,76000.0
2006-09-28 15:30:00,34.7,34.73,34.69,34.71,87100.0,14.994,15.007,14.9897,14.9984,87100.0
2006-09-28 15:35:00,34.71,34.72,34.66,34.68,39100.0,14.9984,15.0027,14.9767,14.9854,39100.0
2006-09-28 15:40:00,34.68,34.68,34.63,34.65,75900.0,14.9854,14.9854,14.9638,14.9724,75900.0
2006-09-28 15:45:00,34.66,34.69,34.65,34.65,41600.0,14.9767,14.9897,14.9724,14.9724,41600.0
2006-09-28 15:50:00,34.65,34.66,34.62,34.63,46000.0,14.9724,14.9767,14.9595,14.9638,46000.0
2006-09-28 15:55:00,34.63,34.64,34.6,34.6,185200.0,14.9638,14.9681,14.9508,14.9508,185200.0
2006-09-29 09:30:00,34.75,34.79,34.61,34.68,41600.0,15.0156,15.0329,14.9551,14.9854,41600.0
2006-09-29 09:35:00,34.67,34.72,34.6,34.6,26200.0,14.9811,15.0027,14.9508,14.9508,26200.0
2006-09-29 09:40:00,34.6,34.67,34.6,34.67,56900.0,14.9508,14.9811,14.9508,14.9811,56900.0
2006-09-29 09:45:00,34.67,34.71,34.63,34.69,62500.0,14.9811,14.9984,14.9638,14.9897,62500.0
2006-09-29 09:50:00,34.69,34.79,34.66,34.79,87400.0,14.9897,15.0329,14.9767,15.0329,87400.0
2006-09-29 09:55:00,34.79,34.88,34.75,34.76,44300.0,15.0329,15.0718,15.0156,15.02,44300.0
2006-09-29 10:00:00,34.75,34.83,34.75,34.79,48700.0,15.0156,15.0502,15.0156,15.0329,48700.0
2006-09-29 10:05:00,34.8,34.88,34.76,34.81,69400.0,15.0372,15.0718,15.02,15.0416,69400.0
2006-09-29 10:10:00,34.81,34.81,34.76,34.8,57300.0,15.0416,15.0416,15.02,15.0372,57300.0
2006-09-29 10:15:00,34.81,34.81,34.78,34.78,21200.0,15.0416,15.0416,15.0286,15.0286,21200.0
2006-09-29 10:20:00,34.77,34.79,34.72,34.74,70300.0,15.0243,15.0329,15.0027,15.0113,70300.0
2006-09-29 10:25:00,34.75,34.76,34.71,34.73,47800.0,15.0156,15.02,14.9984,15.007,47800.0
2006-09-29 10:30:00,34.74,34.76,34.73,34.73,32900.0,15.0113,15.02,15.007,15.007,32900.0
2006-09-29 10:35:00,34.73,34.74,34.71,34.71,33300.0,15.007,15.0113,14.9984,14.9984,33300.0
2006-09-29 10:40:00,34.71,34.71,34.66,34.67,44900.0,14.9984,14.9984,14.9767,14.9811,44900.0
2006-09-29 10:45:00,34.66,34.67,34.6,34.64,36800.0,14.9767,14.9811,14.9508,14.9681,36800.0
2006-09-29 10:50:00,34.62,34.68,34.62,34.67,35000.0,14.9595,14.9854,14.9595,14.9811,35000.0
2006-09-29 10:55:00,34.66,34.67,34.64,34.66,43800.0,14.9767,14.9811,14.9681,14.9767,43800.0
2006-09-29 11:00:00,34.67,34.71,34.66,34.71,42900.0,14.9811,14.9984,14.9767,14.9984,42900.0
2006-09-29 11:05:00,34.7,34.72,34.7,34.72,21900.0,14.994,15.0027,14.994,15.0027,21900.0
2006-09-29 11:10:00,34.72,34.75,34.71,34.73,65100.0,15.0027,15.0156,14.9984,15.007,65100.0
2006-09-29 11:15:00,34.73,34.78,34.73,34.78,42000.0,15.007,15.0286,15.007,15.0286,42000.0
2006-09-29 11:20:00,34.77,34.79,34.76,34.78,49800.0,15.0243,15.0329,15.02,15.0286,49800.0
2006-09-29 11:25:00,34.77,34.78,34.74,34.77,20200.0,15.0243,15.0286,15.0113,15.0243,20200.0
2006-09-29 11:30:00,34.78,34.78,34.75,34.76,19400.0,15.0286,15.0286,15.0156,15.02,19400.0
2006-09-29 11:35:00,34.76,34.78,34.74,34.78,29900.0,15.02,15.0286,15.0113,15.0286,29900.0
2006-09-29 11:40:00,34.77,34.78,34.76,34.77,20900.0,15.0243,15.0286,15.02,15.0243,20900.0
2006-09-29 11:45:00,34.77,34.79,34.76,34.79,14200.0,15.0243,15.0329,15.02,15.0329,14200.0
2006-09-29 11:50:00,34.79,34.81,34.77,34.79,130000.0,15.0329,15.0416,15.0243,15.0329,130000.0
2006-09-29 11:55:00,34.78,34.78,34.76,34.77,8400.0,15.0286,15.0286,15.02,15.0243,8400.0
2006-09-29 12:00:00,34.76,34.77,34.76,34.77,3600.0,15.02,15.0243,15.02,15.0243,3600.0
2006-09-29 12:05:00,34.77,34.77,34.74,34.74,10200.0,15.0243,15.0243,15.0113,15.0113,10200.0
2006-09-29 12:10:00,34.75,34.75,34.74,34.74,12600.0,15.0156,15.0156,15.0113,15.0113,12600.0
2006-09-29 12:15:00,34.74,34.75,34.72,34.72,6700.0,15.0113,15.0156,15.0027,15.0027,6700.0
2006-09-29 12:20:00,34.72,34.73,34.72,34.73,3400.0,15.0027,15.007,15.0027,15.007,3400.0
2006-09-29 12:25:00,34.73,34.73,34.72,34.73,3500.0,15.007,15.007,15.0027,15.007,3500.0
2006-09-29 12:30:00,34.72,34.73,34.71,34.72,9700.0,15.0027,15.007,14.9984,15.0027,9700.0
2006-09-29 12:35:00,34.72,34.74,34.72,34.72,10200.0,15.0027,15.0113,15.0027,15.0027,10200.0
2006-09-29 12:40:00,34.72,34.72,34.7,34.7,25300.0,15.0027,15.0027,14.994,14.994,25300.0
2006-09-29 12:45:00,34.7,34.7,34.69,34.69,6300.0,14.994,14.994,14.9897,14.9897,6300.0
2006-09-29 12:50:00,34.69,34.69,34.66,34.67,12200.0,14.9897,14.9897,14.9767,14.9811,12200.0
2006-09-29 12:55:00,34.66,34.66,34.63,34.63,19600.0,14.9767,14.9767,14.9638,14.9638,19600.0
2006-09-29 13:00:00,34.64,34.64,34.61,34.62,16400.0,14.9681,14.9681,14.9551,14.9595,16400.0
2006-09-29 13:05:00,34.62,34.64,34.61,34.62,34500.0,14.9595,14.9681,14.9551,14.9595,34500.0
2006-09-29 13:10:00,34.62,34.63,34.59,34.59,18300.0,14.9595,14.9638,14.9465,14.9465,18300.0
2006-09-29 13:15:00,34.6,34.61,34.58,34.58,10600.0,14.9508,14.9551,14.9422,14.9422,10600.0
2006-09-29 13:20:00,34.58,34.59,34.53,34.53,19300.0,14.9422,14.9465,14.9206,14.9206,19300.0
2006-09-29 13:25:00,34.53,34.56,34.53,34.53,52900.0,14.9206,14.9335,14.9206,14.9206,52900.0
2006-09-29 13:30:00,34.54,34.55,34.53,34.53,9300.0,14.9249,14.9292,14.9206,14.9206,9300.0
2006-09-29 13:35:00,34.54,34.55,34.52,34.53,40200.0,14.9249,14.9292,14.9163,14.9206,40200.0
2006-09-29 13:40:00,34.53,34.54,34.52,34.54,21900.0,14.9206,14.9249,14.9163,14.9249,21900.0
2006-09-29 13:45:00,34.53,34.55,34.53,34.55,7700.0,14.9206,14.9292,14.9206,14.9292,7700.0
2006-09-29 13:50:00,34.55,34.57,34.54,34.56,23600.0,14.9292,14.9379,14.9249,14.9335,23600.0
2006-09-29 13:55:00,34.57,34.57,34.55,34.55,7000.0,14.9379,14.9379,14.9292,14.9292,7000.0
2006-09-29 14:00:00,34.55,34.56,34.52,34.52,49500.0,14.9292,14.9335,14.9163,14.9163,49500.0
2006-09-29 14:05:00,34.52,34.53,34.52,34.52,8100.0,14.9163,14.9206,14.9163,14.9163,8100.0
2006-09-29 14:10:00,34.53,34.53,34.51,34.51,12300.0,14.9206,14.9206,14.9119,14.9119,12300.0
2006-09-29 14:15:00,34.51,34.51,34.49,34.5,20200.0,14.9119,14.9119,14.9033,14.9076,20200.0
2006-09-29 14:20:00,34.5,34.52,34.49,34.5,28700.0,14.9076,14.9163,14.9033,14.9076,28700.0
2006-09-29 14:25:00,34.49,34.5,34.49,34.49,9400.0,14.9033,14.9076,14.9033,14.9033,9400.0
2006-09-29 14:30:00,34.49,34.5,34.48,34.5,24800.0,14.9033,14.9076,14.899,14.9076,24800.0
2006-09-29 14:35:00,34.5,34.5,34.48,34.48,9100.0,14.9076,14.9076,14.899,14.899,9100.0
2006-09-29 14:40:00,34.48,34.49,34.47,34.47,23800.0,14.899,14.9033,14.8946,14.8946,23800.0
2006-09-29 14:45:00,34.48,34.48,34.47,34.48,7000.0,14.899,14.899,14.8946,14.899,7000.0
2006-09-29 14:50:00,34.48,34.48,34.46,34.47,20200.0,14.899,14.899,14.8903,14.8946,20200.0
2006-09-29 14:55:00,34.46,34.47,34.45,34.45,20800.0,14.8903,14.8946,14.886,14.886,20800.0
2006-09-29 15:00:00,34.45,34.48,34.45,34.46,24400.0,14.886,14.899,14.886,14.8903,24400.0
2006-09-29 15:05:00,34.47,34.47,34.46,34.47,11500.0,14.8946,14.8946,14.8903,14.8946,11500.0
2006-09-29 15:10:00,34.47,34.48,34.45,34.47,39800.0,14.8946,14.899,14.886,14.8946,39800.0
2006-09-29 15:15:00,34.47,34.49,34.46,34.47,24100.0,14.8946,14.9033,14.8903,14.8946,24100.0
2006-09-29 15:20:00,34.47,34.48,34.47,34.47,4600.0,14.8946,14.899,14.8946,14.8946,4600.0
2006-09-29 15:25:00,34.48,34.5,34.47,34.49,30300.0,14.899,14.9076,14.8946,14.9033,30300.0
2006-09-29 15:30:00,34.5,34.5,34.48,34.49,26600.0,14.9076,14.9076,14.899,14.9033,26600.0
2006-09-29 15:35:00,34.49,34.51,34.49,34.51,32900.0,14.9033,14.9119,14.9033,14.9119,32900.0
2006-09-29 15:40:00,34.51,34.51,34.49,34.49,19600.0,14.9119,14.9119,14.9033,14.9033,19600.0
2006-09-29 15:45:00,34.5,34.5,34.47,34.49,27600.0,14.9076,14.9076,14.8946,14.9033,27600.0
2006-09-29 15:50:00,34.48,34.49,34.45,34.46,45000.0,14.899,14.9033,14.886,14.8903,45000.0
2006-09-29 15:55:00,34.45,34.47,34.43,34.44,83800.0,14.886,14.8946,14.8774,14.8817,83800.0
2006-10-02 09:30:00,34.53,34.57,34.49,34.56,32700.0,14.9206,14.9379,14.9033,14.9335,32700.0
2006-10-02 09:35:00,34.56,34.68,34.56,34.62,27800.0,14.9335,14.9854,14.9335,14.9595,27800.0
2006-10-02 09:40:00,34.63,34.73,34.61,34.73,28200.0,14.9638,15.007,14.9551,15.007,28200.0
2006-10-02 09:45:00,34.73,34.78,34.71,34.77,28300.0,15.007,15.0286,14.9984,15.0243,28300.0
2006-10-02 09:50:00,34.75,34.8,34.74,34.78,28500.0,15.0156,15.0372,15.0113,15.0286,28500.0
2006-10-02 09:55:00,34.79,34.8,34.78,34.79,14000.0,15.0329,15.0372,15.0286,15.0329,14000.0
2006-10-02 10:00:00,34.8,34.85,34.78,34.85,20600.0,15.0372,15.0588,15.0286,15.0588,20600.0
2006-10-02 10:05:00,34.85,34.85,34.79,34.79,16700.0,15.0588,15.0588,15.0329,15.0329,16700.0
2006-10-02 10:10:00,34.8,34.82,34.77,34.77,16500.0,15.0372,15.0459,15.0243,15.0243,16500.0
2006-10-02 10:15:00,34.77,34.79,34.77,34.78,12100.0,15.0243,15.0329,15.0243,15.0286,12100.0
2006-10-02 10:20:00,34.78,34.8,34.78,34.78,23000.0,15.0286,15.0372,15.0286,15.0286,23000.0
2006-10-02 10:25:00,34.79,34.79,34.77,34.78,18300.0,15.0329,15.0329,15.0243,15.0286,18300.0
2006-10-02 10:30:00,34.78,34.83,34.78,34.83,18400.0,15.0286,15.0502,15.0286,15.0502,18400.0
2006-10-02 10:35:00,34.83,34.86,34.83,34.86,20300.0,15.0502,15.0632,15.0502,15.0632,20300.0
2006-10-02 10:40:00,34.85,34.88,34.85,34.87,31100.0,15.0588,15.0718,15.0588,15.0675,31100.0
2006-10-02 10:45:00,34.88,34.9,34.87,34.89,26500.0,15.0718,15.0805,15.0675,15.0761,26500.0
2006-10-02 10:50:00,34.89,34.9,34.86,34.88,65100.0,15.0761,15.0805,15.0632,15.0718,65100.0
2006-10-02 10:55:00,34.88,34.89,34.85,34.89,26400.0,15.0718,15.0761,15.0588,15.0761,26400.0
2006-10-02 11:00:00,34.89,34.9,34.88,34.9,22500.0,15.0761,15.0805,15.0718,15.0805,22500.0
2006-10-02 11:05:00,34.89,34.91,34.89,34.91,15300.0,15.0761,15.0848,15.0761,15.0848,15300.0
2006-10-02 11:10:00,34.91,34.94,34.91,34.94,21000.0,15.0848,15.0977,15.0848,15.0977,21000.0
2006-10-02 11:15:00,34.94,34.94,34.93,34.93,26100.0,15.0977,15.0977,15.0934,15.0934,26100.0
2006-10-02 11:20:00,34.94,34.95,34.93,34.95,17500.0,15.0977,15.1021,15.0934,15.1021,17500.0
2006-10-02 11:25:00,34.95,34.97,34.94,34.95,35700.0,15.1021,15.1107,15.0977,15.1021,35700.0
2006-10-02 11:30:00,34.96,34.98,34.96,34.98,20000.0,15.1064,15.115,15.1064,15.115,20000.0
2006-10-02 11:35:00,34.97,34.99,34.97,34.98,22400.0,15.1107,15.1193,15.1107,15.115,22400.0
2006-10-02 11:40:00,34.99,34.99,34.97,34.98,21000.0,15.1193,15.1193,15.1107,15.115,21000.0
2006-10-02 11:45:00,34.98,34.99,34.98,34.99,30200.0,15.115,15.1193,15.115,15.1193,30200.0
2006-10-02 11:50:00,34.99,35.0,34.98,35.0,86100.0,15.1193,15.1237,15.115,15.1237,86100.0
2006-10-02 11:55:00,34.99,35.0,34.97,34.98,16500.0,15.1193,15.1237,15.1107,15.115,16500.0
2006-10-02 12:00:00,34.97,34.98,34.97,34.98,10500.0,15.1107,15.115,15.1107,15.115,10500.0
2006-10-02 12:05:00,34.97,34.98,34.97,34.98,18400.0,15.1107,15.115,15.1107,15.115,18400.0
2006-10-02 12:10:00,34.97,34.98,34.96,34.97,14700.0,15.1107,15.115,15.1064,15.1107,14700.0
2006-10-02 12:15:00,34.96,34.99,34.96,34.97,15200.0,15.1064,15.1193,15.1064,15.1107,15200.0
2006-10-02 12:20:00,34.97,34.98,34.97,34.97,4600.0,15.1107,15.115,15.1107,15.1107,4600.0
2006-10-02 12:25:00,34.98,34.99,34.97,34.98,5800.0,15.115,15.1193,15.1107,15.115,5800.0
2006-10-02 12:30:00,34.98,34.99,34.97,34.98,14500.0,15.115,15.1193,15.1107,15.115,14500.0
2006-10-02 12:35:00,34.99,34.99,34.98,34.99,6500.0,15.1193,15.1193,15.115,15.1193,6500.0
2006-10-02 12:40:00,34.99,35.0,34.98,34.99,13200.0,15.1193,15.1237,15.115,15.1193,13200.0
2006-10-02 12:45:00,35.0,35.0,34.98,34.98,12000.0,15.1237,15.1237,15.115,15.115,12000.0
2006-10-02 12:50:00,34.99,34.99,34.98,34.98,20600.0,15.1193,15.1193,15.115,15.115,20600.0
2006-10-02 12:55:00,34.98,34.99,34.98,34.98,14200.0,15.115,15.1193,15.115,15.115,14200.0
2006-10-02 13:00:00,34.99,35.0,34.97,34.97,30100.0,15.1193,15.1237,15.1107,15.1107,30100.0
2006-10-02 13:05:00,34.97,34.97,34.94,34.94,27900.0,15.1107,15.1107,15.0977,15.0977,27900.0
2006-10-02 13:10:00,34.95,35.0,34.89,34.92,108600.0,15.1021,15.1237,15.0761,15.0891,108600.0
2006-10-02 13:15:00,34.93,34.93,34.91,34.92,4800.0,15.0934,15.0934,15.0848,15.0891,4800.0
2006-10-02 13:20:00,34.92,34.93,34.9,34.92,13900.0,15.0891,15.0934,15.0805,15.0891,13900.0
2006-10-02 13:25:00,34.9,34.93,34.9,34.91,6900.0,15.0805,15.0934,15.0805,15.0848,6900.0
2006-10-02 13:30:00,34.92,34.93,34.91,34.92,6000.0,15.0891,15.0934,15.0848,15.0891,6000.0
2006-10-02 13:35:00,34.92,34.93,34.89,34.9,9300.0,15.0891,15.0934,15.0761,15.0805,9300.0
2006-10-02 13:40:00,34.9,34.9,34.87,34.88,16500.0,15.0805,15.0805,15.0675,15.0718,16500.0
2006-10-02 13:45:00,34.88,35.0,34.82,34.85,122500.0,15.0718,15.1237,15.0459,15.0588,122500.0
2006-10-02 13:50:00,34.85,34.86,34.79,34.84,90400.0,15.0588,15.0632,15.0329,15.0545,90400.0
2006-10-02 13:55:00,34.84,34.86,34.8,34.82,13100.0,15.0545,15.0632,15.0372,15.0459,13100.0
2006-10-02 14:00:00,34.8,34.81,34.78,34.8,13200.0,15.0372,15.0416,15.0286,15.0372,13200.0
2006-10-02 14:05:00,34.79,34.81,34.77,34.78,11100.0,15.0329,15.0416,15.0243,15.0286,11100.0
2006-10-02 14:10:00,34.77,34.78,34.76,34.76,17700.0,15.0243,15.0286,15.02,15.02,17700.0
2006-10-02 14:15:00,34.78,34.8,34.76,34.8,9700.0,15.0286,15.0372,15.02,15.0372,9700.0
2006-10-02 14:20:00,34.8,34.81,34.79,34.79,12100.0,15.0372,15.0416,15.0329,15.0329,12100.0
2006-10-02 14:25:00,34.8,34.81,34.77,34.8,7800.0,15.0372,15.0416,15.0243,15.0372,7800.0
2006-10-02 14:30:00,34.79,34.81,34.79,34.81,5100.0,15.0329,15.0416,15.0329,15.0416,5100.0
2006-10-02 14:35:00,34.8,34.8,34.79,34.8,5200.0,15.0372,15.0372,15.0329,15.0372,5200.0
2006-10-02 14:40:00,34.8,34.84,34.79,34.82,49100.0,15.0372,15.0545,15.0329,15.0459,49100.0
2006-10-02 14:45:00,34.82,34.84,34.81,34.83,9900.0,15.0459,15.0545,15.0416,15.0502,9900.0
2006-10-02 14:50:00,34.84,34.84,34.78,34.79,14500.0,15.0545,15.0545,15.0286,15.0329,14500.0
2006-10-02 14:55:00,34.78,34.86,34.77,34.85,70500.0,15.0286,15.0632,15.0243,15.0588,70500.0
2006-10-02 15:00:00,34.85,34.86,34.84,34.84,21200.0,15.0588,15.0632,15.0545,15.0545,21200.0
2006-10-02 15:05:00,34.85,34.85,34.81,34.83,42100.0,15.0588,15.0588,15.0416,15.0502,42100.0
2006-10-02 15:10:00,34.83,34.84,34.82,34.83,38400.0,15.0502,15.0545,15.0459,15.0502,38400.0
2006-10-02 15:15:00,34.84,34.84,34.83,34.84,19400.0,15.0545,15.0545,15.0502,15.0545,19400.0
2006-10-02 15:20:00,34.83,34.85,34.83,34.84,32700.0,15.0502,15.0588,15.0502,15.0545,32700.0
2006-10-02 15:25:00,34.84,34.85,34.83,34.84,17800.0,15.0545,15.0588,15.0502,15.0545,17800.0
2006-10-02 15:30:00,34.84,34.86,34.83,34.85,37900.0,15.0545,15.0632,15.0502,15.0588,37900.0
2006-10-02 15:35:00,34.85,34.86,34.83,34.84,19600.0,15.0588,15.0632,15.0502,15.0545,19600.0
2006-10-02 15:40:00,34.84,34.85,34.82,34.83,13800.0,15.0545,15.0588,15.0459,15.0502,13800.0
2006-10-02 15:45:00,34.83,34.84,34.81,34.81,25900.0,15.0502,15.0545,15.0416,15.0416,25900.0
2006-10-02 15:50:00,34.81,34.83,34.81,34.82,24000.0,15.0416,15.0502,15.0416,15.0459,24000.0
2006-10-02 15:55:00,34.81,34.84,34.81,34.81,43100.0,15.0416,15.0545,15.0416,15.0416,43100.0
2006-10-03 09:30:00,34.85,34.94,34.84,34.86,73100.0,15.0588,15.0977,15.0545,15.0632,73100.0
2006-10-03 09:35:00,34.88,34.96,34.85,34.89,28100.0,15.0718,15.1064,15.0588,15.0761,28100.0
2006-10-03 09:40:00,34.88,34.93,34.8,34.82,59100.0,15.0718,15.0934,15.0372,15.0459,59100.0
2006-10-03 09:45:00,34.83,34.92,34.81,34.9,45100.0,15.0502,15.0891,15.0416,15.0805,45100.0
2006-10-03 09:50:00,34.9,34.92,34.83,34.83,30000.0,15.0805,15.0891,15.0502,15.0502,30000.0
2006-10-03 09:55:00,34.84,34.86,34.81,34.84,40400.0,15.0545,15.0632,15.0416,15.0545,40400.0
2006-10-03 10:00:00,34.86,34.87,34.69,34.78,54800.0,15.0632,15.0675,14.9897,15.0286,54800.0
2006-10-03 10:05:00,34.79,34.8,34.72,34.8,33300.0,15.0329,15.0372,15.0027,15.0372,33300.0
2006-10-03 10:10:00,34.79,34.82,34.79,34.8,16700.0,15.0329,15.0459,15.0329,15.0372,16700.0
2006-10-03 10:15:00,34.81,34.83,34.75,34.82,22500.0,15.0416,15.0502,15.0156,15.0459,22500.0
2006-10-03 10:20:00,34.82,34.83,34.79,34.81,16700.0,15.0459,15.0502,15.0329,15.0416,16700.0
2006-10-03 10:25:00,34.81,34.83,34.8,34.81,13900.0,15.0416,15.0502,15.0372,15.0416,13900.0
2006-10-03 10:30:00,34.81,34.83,34.81,34.82,15900.0,15.0416,15.0502,15.0416,15.0459,15900.0
2006-10-03 10:35:00,34.83,34.84,34.75,34.78,55800.0,15.0502,15.0545,15.0156,15.0286,55800.0
2006-10-03 10:40:00,34.77,34.78,34.75,34.78,70100.0,15.0243,15.0286,15.0156,15.0286,70100.0
2006-10-03 10:45:00,34.77,34.84,34.77,34.84,16300.0,15.0243,15.0545,15.0243,15.0545,16300.0
2006-10-03 10:50:00,34.84,34.92,34.83,34.92,27100.0,15.0545,15.0891,15.0502,15.0891,27100.0
2006-10-03 10:55:00,34.92,34.94,34.9,34.94,20200.0,15.0891,15.0977,15.0805,15.0977,20200.0
2006-10-03 11:00:00,34.93,34.95,34.89,34.9,27400.0,15.0934,15.1021,15.0761,15.0805,27400.0
2006-10-03 11:05:00,34.89,34.94,34.89,34.93,19400.0,15.0761,15.0977,15.0761,15.0934,19400.0
2006-10-03 11:10:00,34.94,34.96,34.92,34.95,23300.0,15.0977,15.1064,15.0891,15.1021,23300.0
2006-10-03 11:15:00,34.94,34.99,34.94,34.98,43600.0,15.0977,15.1193,15.0977,15.115,43600.0
2006-10-03 11:20:00,34.98,35.0,34.97,34.98,101200.0,15.115,15.1237,15.1107,15.115,101200.0
2006-10-03 11:25:00,34.98,35.0,34.97,34.97,47900.0,15.115,15.1237,15.1107,15.1107,47900.0
2006-10-03 11:30:00,34.97,34.99,34.97,34.98,26600.0,15.1107,15.1193,15.1107,15.115,26600.0
2006-10-03 11:35:00,34.99,35.02,34.97,35.0,44100.0,15.1193,15.1323,15.1107,15.1237,44100.0
2006-10-03 11:40:00,35.01,35.02,35.0,35.01,10100.0,15.128,15.1323,15.1237,15.128,10100.0
2006-10-03 11:45:00,35.02,35.02,34.99,35.0,45300.0,15.1323,15.1323,15.1193,15.1237,45300.0
2006-10-03 11:50:00,34.99,35.01,34.99,35.0,15400.0,15.1193,15.128,15.1193,15.1237,15400.0
2006-10-03 11:55:00,35.0,35.02,34.99,35.02,9200.0,15.1237,15.1323,15.1193,15.1323,9200.0
2006-10-03 12:00:00,35.0,35.02,35.0,35.01,11300.0,15.1237,15.1323,15.1237,15.128,11300.0
2006-10-03 12:05:00,35.01,35.08,35.0,35.08,63700.0,15.128,15.1582,15.1237,15.1582,63700.0
2006-10-03 12:10:00,35.08,35.09,35.05,35.09,34600.0,15.1582,15.1626,15.1453,15.1626,34600.0
2006-10-03 12:15:00,35.08,35.1,35.05,35.1,51500.0,15.1582,15.1669,15.1453,15.1669,51500.0
2006-10-03 12:20:00,35.08,35.11,35.06,35.09,229700.0,15.1582,15.1712,15.1496,15.1626,229700.0
2006-10-03 12:25:00,35.1,35.12,35.09,35.1,28300.0,15.1669,15.1755,15.1626,15.1669,28300.0
2006-10-03 12:30:00,35.1,35.12,35.09,35.11,113200.0,15.1669,15.1755,15.1626,15.1712,113200.0
2006-10-03 12:35:00,35.11,35.12,35.08,35.09,22800.0,15.1712,15.1755,15.1582,15.1626,22800.0
2006-10-03 12:40:00,35.09,35.12,35.09,35.1,14400.0,15.1626,15.1755,15.1626,15.1669,14400.0
2006-10-03 12:45:00,35.11,35.13,35.09,35.09,31100.0,15.1712,15.1798,15.1626,15.1626,31100.0
2006-10-03 12:50:00,35.09,35.11,35.09,35.1,27800.0,15.1626,15.1712,15.1626,15.1669,27800.0
2006-10-03 12:55:00,35.1,35.11,35.07,35.09,22600.0,15.1669,15.1712,15.1539,15.1626,22600.0
2006-10-03 13:00:00,35.11,35.13,35.1,35.1,39900.0,15.1712,15.1798,15.1669,15.1669,39900.0
2006-10-03 13:05:00,35.1,35.13,35.09,35.13,44900.0,15.1669,15.1798,15.1626,15.1798,44900.0
2006-10-03 13:10:00,35.12,35.12,35.1,35.1,204000.0,15.1755,15.1755,15.1669,15.1669,204000.0
2006-10-03 13:15:00,35.12,35.14,35.11,35.12,21300.0,15.1755,15.1842,15.1712,15.1755,21300.0
2006-10-03 13:20:00,35.12,35.13,35.05,35.07,23900.0,15.1755,15.1798,15.1453,15.1539,23900.0
2006-10-03 13:25:00,35.05,35.09,35.05,35.08,16900.0,15.1453,15.1626,15.1453,15.1582,16900.0
2006-10-03 13:30:00,35.08,35.09,35.06,35.08,10300.0,15.1582,15.1626,15.1496,15.1582,10300.0
2006-10-03 13:35:00,35.07,35.09,35.07,35.09,8800.0,15.1539,15.1626,15.1539,15.1626,8800.0
2006-10-03 13:40:00,35.08,35.1,35.07,35.08,9600.0,15.1582,15.1669,15.1539,15.1582,9600.0
2006-10-03 13:45:00,35.07,35.09,35.06,35.09,12900.0,15.1539,15.1626,15.1496,15.1626,12900.0
2006-10-03 13:50:00,35.09,35.09,35.07,35.07,8000.0,15.1626,15.1626,15.1539,15.1539,8000.0
2006-10-03 13:55:00,35.08,35.08,35.06,35.07,6400.0,15.1582,15.1582,15.1496,15.1539,6400.0
2006-10-03 14:00:00,35.07,35.09,35.04,35.04,20400.0,15.1539,15.1626,15.1409,15.1409,20400.0
2006-10-03 14:05:00,35.05,35.09,35.04,35.09,26400.0,15.1453,15.1626,15.1409,15.1626,26400.0
2006-10-03 14:10:00,35.09,35.1,35.08,35.09,13400.0,15.1626,15.1669,15.1582,15.1626,13400.0
2006-10-03 14:15:00,35.09,35.09,35.06,35.06,11300.0,15.1626,15.1626,15.1496,15.1496,11300.0
2006-10-03 14:20:00,35.06,35.08,35.05,35.05,13800.0,15.1496,15.1582,15.1453,15.1453,13800.0
2006-10-03 14:25:00,35.05,35.06,34.98,34.99,27300.0,15.1453,15.1496,15.115,15.1193,27300.0
2006-10-03 14:30:00,35.0,35.0,34.98,35.0,21000.0,15.1237,15.1237,15.115,15.1237,21000.0
2006-10-03 14:35:00,35.0,35.02,34.97,35.01,22600.0,15.1237,15.1323,15.1107,15.128,22600.0
2006-10-03 14:40:00,34.99,35.02,34.98,35.01,15400.0,15.1193,15.1323,15.115,15.128,15400.0
2006-10-03 14:45:00,35.01,35.02,35.01,35.02,21500.0,15.128,15.1323,15.128,15.1323,21500.0
2006-10-03 14:50:00,35.02,35.02,34.99,34.99,31500.0,15.1323,15.1323,15.1193,15.1193,31500.0
2006-10-03 14:55:00,34.99,34.99,34.98,34.98,9800.0,15.1193,15.1193,15.115,15.115,9800.0
2006-10-03 15:00:00,34.99,35.0,34.97,34.97,15500.0,15.1193,15.1237,15.1107,15.1107,15500.0
2006-10-03 15:05:00,34.97,34.99,34.94,34.96,23300.0,15.1107,15.1193,15.0977,15.1064,23300.0
2006-10-03 15:10:00,34.96,34.99,34.94,34.99,39700.0,15.1064,15.1193,15.0977,15.1193,39700.0
2006-10-03 15:15:00,34.99,35.02,34.98,35.02,30700.0,15.1193,15.1323,15.115,15.1323,30700.0
2006-10-03 15:20:00,35.01,35.04,34.95,34.96,32200.0,15.128,15.1409,15.1021,15.1064,32200.0
2006-10-03 15:25:00,34.96,34.98,34.92,34.95,26400.0,15.1064,15.115,15.0891,15.1021,26400.0
2006-10-03 15:30:00,34.96,34.98,34.95,34.97,20900.0,15.1064,15.115,15.1021,15.1107,20900.0
2006-10-03 15:35:00,34.97,34.97,34.94,34.96,13500.0,15.1107,15.1107,15.0977,15.1064,13500.0
2006-10-03 15:40:00,34.96,34.96,34.93,34.94,16400.0,15.1064,15.1064,15.0934,15.0977,16400.0
2006-10-03 15:45:00,34.93,34.94,34.88,34.94,36100.0,15.0934,15.0977,15.0718,15.0977,36100.0
2006-10-03 15:50:00,34.94,34.97,34.9,34.96,83300.0,15.0977,15.1107,15.0805,15.1064,83300.0
2006-10-03 15:55:00,34.96,34.96,34.92,34.96,49200.0,15.1064,15.1064,15.0891,15.1064,49200.0
2006-10-04 09:30:00,34.86,34.99,34.86,34.95,42900.0,15.0632,15.1193,15.0632,15.1021,42900.0
2006-10-04 09:35:00,34.95,35.0,34.94,34.96,35600.0,15.1021,15.1237,15.0977,15.1064,35600.0
2006-10-04 09:40:00,34.95,34.99,34.94,34.94,34500.0,15.1021,15.1193,15.0977,15.0977,34500.0
2006-10-04 09:45:00,34.95,34.96,34.9,34.92,77800.0,15.1021,15.1064,15.0805,15.0891,77800.0
2006-10-04 09:50:00,34.91,34.91,34.8,34.89,126900.0,15.0848,15.0848,15.0372,15.0761,126900.0
2006-10-04 09:55:00,34.9,34.99,34.89,34.98,171800.0,15.0805,15.1193,15.0761,15.115,171800.0
2006-10-04 10:00:00,34.97,34.98,34.93,34.94,67700.0,15.1107,15.115,15.0934,15.0977,67700.0
2006-10-04 10:05:00,34.94,35.02,34.94,35.01,104700.0,15.0977,15.1323,15.0977,15.128,104700.0
2006-10-04 10:10:00,34.99,35.09,34.92,35.09,40600.0,15.1193,15.1626,15.0891,15.1626,40600.0
2006-10-04 10:15:00,35.08,35.1,35.07,35.09,18300.0,15.1582,15.1669,15.1539,15.1626,18300.0
2006-10-04 10:20:00,35.08,35.15,35.07,35.11,32200.0,15.1582,15.1885,15.1539,15.1712,32200.0
2006-10-04 10:25:00,35.13,35.22,35.06,35.06,120200.0,15.1798,15.2187,15.1496,15.1496,120200.0
2006-10-04 10:30:00,35.06,35.13,35.06,35.11,23200.0,15.1496,15.1798,15.1496,15.1712,23200.0
2006-10-04 10:35:00,35.1,35.1,35.04,35.04,20400.0,15.1669,15.1669,15.1409,15.1409,20400.0
2006-10-04 10:40:00,35.04,35.05,35.02,35.04,12300.0,15.1409,15.1453,15.1323,15.1409,12300.0
2006-10-04 10:45:00,35.04,35.11,35.03,35.06,23800.0,15.1409,15.1712,15.1366,15.1496,23800.0
2006-10-04 10:50:00,35.06,35.1,35.03,35.05,36800.0,15.1496,15.1669,15.1366,15.1453,36800.0
2006-10-04 10:55:00,35.05,35.08,35.02,35.06,20200.0,15.1453,15.1582,15.1323,15.1496,20200.0
2006-10-04 11:00:00,35.06,35.07,34.96,34.99,118200.0,15.1496,15.1539,15.1064,15.1193,118200.0
2006-10-04 11:05:00,34.99,35.02,34.95,34.98,97700.0,15.1193,15.1323,15.1021,15.115,97700.0
2006-10-04 11:10:00,34.97,35.03,34.97,35.03,22500.0,15.1107,15.1366,15.1107,15.1366,22500.0
2006-10-04 11:15:00,35.03,35.07,35.02,35.04,36200.0,15.1366,15.1539,15.1323,15.1409,36200.0
2006-10-04 11:20:00,35.04,35.09,35.03,35.05,39200.0,15.1409,15.1626,15.1366,15.1453,39200.0
2006-10-04 11:25:00,35.07,35.07,35.04,35.05,6000.0,15.1539,15.1539,15.1409,15.1453,6000.0
2006-10-04 11:30:00,35.06,35.07,35.04,35.04,12800.0,15.1496,15.1539,15.1409,15.1409,12800.0
2006-10-04 11:35:00,35.03,35.03,34.96,34.97,31600.0,15.1366,15.1366,15.1064,15.1107,31600.0
2006-10-04 11:40:00,34.96,34.96,34.91,34.92,29700.0,15.1064,15.1064,15.0848,15.0891,29700.0
2006-10-04 11:45:00,34.93,34.94,34.92,34.94,25000.0,15.0934,15.0977,15.0891,15.0977,25000.0
2006-10-04 11:50:00,34.93,34.96,34.93,34.95,13100.0,15.0934,15.1064,15.0934,15.1021,13100.0
2006-10-04 11:55:00,34.93,34.93,34.87,34.91,60000.0,15.0934,15.0934,15.0675,15.0848,60000.0
2006-10-04 12:00:00,34.91,34.93,34.89,34.92,18000.0,15.0848,15.0934,15.0761,15.0891,18000.0
2006-10-04 12:05:00,34.91,34.92,34.89,34.89,51000.0,15.0848,15.0891,15.0761,15.0761,51000.0
2006-10-04 12:10:00,34.89,34.91,34.89,34.9,10400.0,15.0761,15.0848,15.0761,15.0805,10400.0
2006-10-04 12:15:00,34.9,34.92,34.88,34.91,7700.0,15.0805,15.0891,15.0718,15.0848,7700.0
2006-10-04 12:20:00,34.91,34.95,34.89,34.89,46300.0,15.0848,15.1021,15.0761,15.0761,46300.0
2006-10-04 12:25:00,34.89,34.91,34.88,34.91,14600.0,15.0761,15.0848,15.0718,15.0848,14600.0
2006-10-04 12:30:00,34.91,34.93,34.91,34.92,11400.0,15.0848,15.0934,15.0848,15.0891,11400.0
2006-10-04 12:35:00,34.93,34.94,34.92,34.93,3000.0,15.0934,15.0977,15.0891,15.0934,3000.0
2006-10-04 12:40:00,34.92,34.93,34.9,34.91,12200.0,15.0891,15.0934,15.0805,15.0848,12200.0
2006-10-04 12:45:00,34.91,34.93,34.89,34.89,17500.0,15.0848,15.0934,15.0761,15.0761,17500.0
2006-10-04 12:50:00,34.9,34.9,34.87,34.9,18400.0,15.0805,15.0805,15.0675,15.0805,18400.0
2006-10-04 12:55:00,34.89,34.91,34.89,34.91,16200.0,15.0761,15.0848,15.0761,15.0848,16200.0
2006-10-04 13:00:00,34.9,34.9,34.84,34.86,37400.0,15.0805,15.0805,15.0545,15.0632,37400.0
2006-10-04 13:05:00,34.85,34.87,34.84,34.86,32800.0,15.0588,15.0675,15.0545,15.0632,32800.0
2006-10-04 13:10:00,34.85,34.86,34.83,34.84,20400.0,15.0588,15.0632,15.0502,15.0545,20400.0
2006-10-04 13:15:00,34.85,34.85,34.83,34.84,4300.0,15.0588,15.0588,15.0502,15.0545,4300.0
2006-10-04 13:20:00,34.84,34.85,34.81,34.82,26600.0,15.0545,15.0588,15.0416,15.0459,26600.0
2006-10-04 13:25:00,34.83,34.88,34.81,34.85,27300.0,15.0502,15.0718,15.0416,15.0588,27300.0
2006-10-04 13:30:00,34.85,34.92,34.84,34.88,21700.0,15.0588,15.0891,15.0545,15.0718,21700.0
2006-10-04 13:35:00,34.88,34.92,34.88,34.89,23300.0,15.0718,15.0891,15.0718,15.0761,23300.0
2006-10-04 13:40:00,34.89,34.89,34.85,34.86,22400.0,15.0761,15.0761,15.0588,15.0632,22400.0
2006-10-04 13:45:00,34.86,34.87,34.85,34.86,15000.0,15.0632,15.0675,15.0588,15.0632,15000.0
2006-10-04 13:50:00,34.86,34.89,34.86,34.89,17400.0,15.0632,15.0761,15.0632,15.0761,17400.0
2006-10-04 13:55:00,34.89,34.89,34.87,34.87,29300.0,15.0761,15.0761,15.0675,15.0675,29300.0
2006-10-04 14:00:00,34.86,34.89,34.86,34.87,22300.0,15.0632,15.0761,15.0632,15.0675,22300.0
2006-10-04 14:05:00,34.87,34.89,34.86,34.87,7500.0,15.0675,15.0761,15.0632,15.0675,7500.0
2006-10-04 14:10:00,34.88,34.92,34.87,34.9,28200.0,15.0718,15.0891,15.0675,15.0805,28200.0
2006-10-04 14:15:00,34.9,34.98,34.9,34.97,77300.0,15.0805,15.115,15.0805,15.1107,77300.0
2006-10-04 14:20:00,34.97,34.97,34.96,34.97,20700.0,15.1107,15.1107,15.1064,15.1107,20700.0
2006-10-04 14:25:00,34.97,35.01,34.95,34.99,96400.0,15.1107,15.128,15.1021,15.1193,96400.0
2006-10-04 14:30:00,34.98,34.99,34.96,34.97,12600.0,15.115,15.1193,15.1064,15.1107,12600.0
2006-10-04 14:35:00,34.97,34.99,34.96,34.97,16200.0,15.1107,15.1193,15.1064,15.1107,16200.0
2006-10-04 14:40:00,34.97,34.98,34.95,34.95,33300.0,15.1107,15.115,15.1021,15.1021,33300.0
2006-10-04 14:45:00,34.94,34.95,34.93,34.94,22000.0,15.0977,15.1021,15.0934,15.0977,22000.0
2006-10-04 14:50:00,34.94,34.96,34.93,34.95,25200.0,15.0977,15.1064,15.0934,15.1021,25200.0
2006-10-04 14:55:00,34.96,34.96,34.93,34.95,8700.0,15.1064,15.1064,15.0934,15.1021,8700.0
2006-10-04 15:00:00,34.95,34.97,34.94,34.95,34200.0,15.1021,15.1107,15.0977,15.1021,34200.0
2006-10-04 15:05:00,34.96,34.99,34.93,34.93,28000.0,15.1064,15.1193,15.0934,15.0934,28000.0
2006-10-04 15:10:00,34.94,34.97,34.93,34.96,44700.0,15.0977,15.1107,15.0934,15.1064,44700.0
2006-10-04 15:15:00,34.97,34.99,34.97,34.99,16400.0,15.1107,15.1193,15.1107,15.1193,16400.0
2006-10-04 15:20:00,34.99,35.0,34.98,34.99,34000.0,15.1193,15.1237,15.115,15.1193,34000.0
2006-10-04 15:25:00,35.0,35.0,34.98,34.98,18000.0,15.1237,15.1237,15.115,15.115,18000.0
2006-10-04 15:30:00,34.99,34.99,34.96,34.99,18600.0,15.1193,15.1193,15.1064,15.1193,18600.0
2006-10-04 15:35:00,34.98,35.01,34.97,34.99,48300.0,15.115,15.128,15.1107,15.1193,48300.0
2006-10-04 15:40:00,35.0,35.0,34.97,34.98,31700.0,15.1237,15.1237,15.1107,15.115,31700.0
2006-10-04 15:45:00,34.98,34.98,34.96,34.98,42600.0,15.115,15.115,15.1064,15.115,42600.0
2006-10-04 15:50:00,34.98,35.0,34.95,35.0,60100.0,15.115,15.1237,15.1021,15.1237,60100.0
2006-10-04 15:55:00,34.99,35.01,34.98,35.01,41900.0,15.1193,15.128,15.115,15.128,41900.0
2006-10-05 09:30:00,34.87,35.0,34.87,34.99,38900.0,15.0675,15.1237,15.0675,15.1193,38900.0
2006-10-05 09:35:00,35.0,35.04,34.96,35.02,16800.0,15.1237,15.1409,15.1064,15.1323,16800.0
2006-10-05 09:40:00,35.02,35.04,34.99,35.02,25100.0,15.1323,15.1409,15.1193,15.1323,25100.0
2006-10-05 09:45:00,35.01,35.03,34.86,34.89,41100.0,15.128,15.1366,15.0632,15.0761,41100.0
2006-10-05 09:50:00,34.88,34.94,34.86,34.91,27700.0,15.0718,15.0977,15.0632,15.0848,27700.0
2006-10-05 09:55:00,34.9,34.92,34.87,34.89,22700.0,15.0805,15.0891,15.0675,15.0761,22700.0
2006-10-05 10:00:00,34.91,34.92,34.86,34.88,29700.0,15.0848,15.0891,15.0632,15.0718,29700.0
2006-10-05 10:05:00,34.86,34.89,34.84,34.87,13600.0,15.0632,15.0761,15.0545,15.0675,13600.0
2006-10-05 10:10:00,34.88,34.89,34.82,34.89,20700.0,15.0718,15.0761,15.0459,15.0761,20700.0
2006-10-05 10:15:00,34.88,34.92,34.85,34.91,49800.0,15.0718,15.0891,15.0588,15.0848,49800.0
2006-10-05 10:20:00,34.91,34.93,34.89,34.92,11700.0,15.0848,15.0934,15.0761,15.0891,11700.0
2006-10-05 10:25:00,34.92,34.93,34.9,34.9,7900.0,15.0891,15.0934,15.0805,15.0805,7900.0
2006-10-05 10:30:00,34.91,34.94,34.9,34.92,66100.0,15.0848,15.0977,15.0805,15.0891,66100.0
2006-10-05 10:35:00,34.93,34.96,34.91,34.96,16700.0,15.0934,15.1064,15.0848,15.1064,16700.0
2006-10-05 10:40:00,34.95,34.96,34.92,34.93,14700.0,15.1021,15.1064,15.0891,15.0934,14700.0
2006-10-05 10:45:00,34.93,34.97,34.93,34.97,25100.0,15.0934,15.1107,15.0934,15.1107,25100.0
2006-10-05 10:50:00,34.96,34.96,34.91,34.91,39400.0,15.1064,15.1064,15.0848,15.0848,39400.0
2006-10-05 10:55:00,34.92,34.95,34.91,34.94,16000.0,15.0891,15.1021,15.0848,15.0977,16000.0
2006-10-05 11:00:00,34.94,34.95,34.92,34.94,22700.0,15.0977,15.1021,15.0891,15.0977,22700.0
2006-10-05 11:05:00,34.93,34.96,34.92,34.94,27800.0,15.0934,15.1064,15.0891,15.0977,27800.0
2006-10-05 11:10:00,34.95,34.95,34.93,34.94,15800.0,15.1021,15.1021,15.0934,15.0977,15800.0
2006-10-05 11:15:00,34.95,34.96,34.93,34.95,18500.0,15.1021,15.1064,15.0934,15.1021,18500.0
2006-10-05 11:20:00,34.95,34.96,34.92,34.94,54300.0,15.1021,15.1064,15.0891,15.0977,54300.0
2006-10-05 11:25:00,34.94,34.96,34.93,34.95,14900.0,15.0977,15.1064,15.0934,15.1021,14900.0
2006-10-05 11:30:00,34.95,34.96,34.94,34.96,15700.0,15.1021,15.1064,15.0977,15.1064,15700.0
2006-10-05 11:35:00,34.96,34.96,34.95,34.96,11800.0,15.1064,15.1064,15.1021,15.1064,11800.0
2006-10-05 11:40:00,34.96,34.97,34.95,34.96,21200.0,15.1064,15.1107,15.1021,15.1064,21200.0
2006-10-05 11:45:00,34.96,34.97,34.92,34.93,19100.0,15.1064,15.1107,15.0891,15.0934,19100.0
2006-10-05 11:50:00,34.92,34.94,34.89,34.9,17100.0,15.0891,15.0977,15.0761,15.0805,17100.0
2006-10-05 11:55:00,34.9,34.91,34.89,34.9,8000.0,15.0805,15.0848,15.0761,15.0805,8000.0
2006-10-05 12:00:00,34.9,34.91,34.9,34.91,3700.0,15.0805,15.0848,15.0805,15.0848,3700.0
2006-10-05 12:05:00,34.91,34.91,34.88,34.89,10900.0,15.0848,15.0848,15.0718,15.0761,10900.0
2006-10-05 12:10:00,34.9,34.9,34.87,34.88,16300.0,15.0805,15.0805,15.0675,15.0718,16300.0
2006-10-05 12:15:00,34.87,34.89,34.86,34.89,11100.0,15.0675,15.0761,15.0632,15.0761,11100.0
2006-10-05 12:20:00,34.88,34.88,34.86,34.87,26800.0,15.0718,15.0718,15.0632,15.0675,26800.0
2006-10-05 12:25:00,34.87,34.87,34.85,34.87,5000.0,15.0675,15.0675,15.0588,15.0675,5000.0
2006-10-05 12:30:00,34.87,34.87,34.85,34.87,8000.0,15.0675,15.0675,15.0588,15.0675,8000.0
2006-10-05 12:35:00,34.87,34.87,34.84,34.85,30300.0,15.0675,15.0675,15.0545,15.0588,30300.0
2006-10-05 12:40:00,34.85,34.85,34.83,34.85,15200.0,15.0588,15.0588,15.0502,15.0588,15200.0
2006-10-05 12:45:00,34.85,34.86,34.84,34.84,25800.0,15.0588,15.0632,15.0545,15.0545,25800.0
2006-10-05 12:50:00,34.84,34.88,34.84,34.88,19000.0,15.0545,15.0718,15.0545,15.0718,19000.0
2006-10-05 12:55:00,34.87,34.88,34.87,34.87,10200.0,15.0675,15.0718,15.0675,15.0675,10200.0
2006-10-05 13:00:00,34.87,34.89,34.86,34.89,12900.0,15.0675,15.0761,15.0632,15.0761,12900.0
2006-10-05 13:05:00,34.89,34.9,34.89,34.9,3700.0,15.0761,15.0805,15.0761,15.0805,3700.0
2006-10-05 13:10:00,34.9,34.9,34.87,34.87,15800.0,15.0805,15.0805,15.0675,15.0675,15800.0
2006-10-05 13:15:00,34.87,34.9,34.87,34.88,30700.0,15.0675,15.0805,15.0675,15.0718,30700.0
2006-10-05 13:20:00,34.88,34.88,34.86,34.87,10700.0,15.0718,15.0718,15.0632,15.0675,10700.0
2006-10-05 13:25:00,34.87,34.87,34.85,34.86,13500.0,15.0675,15.0675,15.0588,15.0632,13500.0
2006-10-05 13:30:00,34.86,34.87,34.86,34.87,9400.0,15.0632,15.0675,15.0632,15.0675,9400.0
2006-10-05 13:35:00,34.87,34.88,34.86,34.86,14300.0,15.0675,15.0718,15.0632,15.0632,14300.0
2006-10-05 13:40:00,34.86,34.87,34.85,34.85,10600.0,15.0632,15.0675,15.0588,15.0588,10600.0
2006-10-05 13:45:00,34.86,34.86,34.83,34.84,8700.0,15.0632,15.0632,15.0502,15.0545,8700.0
2006-10-05 13:50:00,34.83,34.84,34.82,34.82,11800.0,15.0502,15.0545,15.0459,15.0459,11800.0
2006-10-05 13:55:00,34.83,34.83,34.81,34.81,14300.0,15.0502,15.0502,15.0416,15.0416,14300.0
2006-10-05 14:00:00,34.82,34.82,34.8,34.82,10800.0,15.0459,15.0459,15.0372,15.0459,10800.0
2006-10-05 14:05:00,34.82,34.84,34.82,34.84,16000.0,15.0459,15.0545,15.0459,15.0545,16000.0
2006-10-05 14:10:00,34.85,34.89,34.84,34.87,27300.0,15.0588,15.0761,15.0545,15.0675,27300.0
2006-10-05 14:15:00,34.87,34.87,34.85,34.86,18300.0,15.0675,15.0675,15.0588,15.0632,18300.0
2006-10-05 14:20:00,34.87,34.88,34.85,34.85,9700.0,15.0675,15.0718,15.0588,15.0588,9700.0
2006-10-05 14:25:00,34.87,37.86,34.86,34.87,167000.0,15.0675,16.3595,15.0632,15.0675,167000.0
2006-10-05 14:30:00,34.88,34.88,34.86,34.87,70900.0,15.0718,15.0718,15.0632,15.0675,70900.0
2006-10-05 14:35:00,34.88,34.88,34.85,34.86,29400.0,15.0718,15.0718,15.0588,15.0632,29400.0
2006-10-05 14:40:00,34.87,34.88,34.86,34.88,21900.0,15.0675,15.0718,15.0632,15.0718,21900.0
2006-10-05 14:45:00,34.87,34.89,34.87,34.88,26800.0,15.0675,15.0761,15.0675,15.0718,26800.0
2006-10-05 14:50:00,34.88,34.89,34.87,34.87,22400.0,15.0718,15.0761,15.0675,15.0675,22400.0
2006-10-05 14:55:00,34.88,34.89,34.87,34.88,25400.0,15.0718,15.0761,15.0675,15.0718,25400.0
2006-10-05 15:00:00,34.88,34.89,34.86,34.88,24100.0,15.0718,15.0761,15.0632,15.0718,24100.0
2006-10-05 15:05:00,34.88,34.91,34.87,34.9,33300.0,15.0718,15.0848,15.0675,15.0805,33300.0
2006-10-05 15:10:00,34.9,34.91,34.88,34.9,35000.0,15.0805,15.0848,15.0718,15.0805,35000.0
2006-10-05 15:15:00,34.9,34.92,34.87,34.9,31500.0,15.0805,15.0891,15.0675,15.0805,31500.0
2006-10-05 15:20:00,34.9,34.92,34.87,34.91,24700.0,15.0805,15.0891,15.0675,15.0848,24700.0
2006-10-05 15:25:00,34.92,34.92,34.89,34.9,33300.0,15.0891,15.0891,15.0761,15.0805,33300.0
2006-10-05 15:30:00,34.9,34.92,34.87,34.88,41900.0,15.0805,15.0891,15.0675,15.0718,41900.0
2006-10-05 15:35:00,34.88,34.88,34.84,34.84,32100.0,15.0718,15.0718,15.0545,15.0545,32100.0
2006-10-05 15:40:00,34.85,34.89,34.85,34.87,31700.0,15.0588,15.0761,15.0588,15.0675,31700.0
2006-10-05 15:45:00,34.87,34.92,34.86,34.89,176400.0,15.0675,15.0891,15.0632,15.0761,176400.0
2006-10-05 15:50:00,34.88,34.92,34.88,34.91,107500.0,15.0718,15.0891,15.0718,15.0848,107500.0
2006-10-05 15:55:00,34.92,34.94,34.9,34.92,79900.0,15.0891,15.0977,15.0805,15.0891,79900.0
2006-10-06 09:30:00,34.81,34.9,34.8,34.83,58300.0,15.0416,15.0805,15.0372,15.0502,58300.0
2006-10-06 09:35:00,34.82,34.86,34.81,34.82,9900.0,15.0459,15.0632,15.0416,15.0459,9900.0
2006-10-06 09:40:00,34.82,34.82,34.76,34.78,28200.0,15.0459,15.0459,15.02,15.0286,28200.0
2006-10-06 09:45:00,34.78,34.79,34.71,34.72,38800.0,15.0286,15.0329,14.9984,15.0027,38800.0
2006-10-06 09:50:00,34.72,34.73,34.69,34.7,29600.0,15.0027,15.007,14.9897,14.994,29600.0
2006-10-06 09:55:00,34.71,34.71,34.6,34.63,42000.0,14.9984,14.9984,14.9508,14.9638,42000.0
2006-10-06 10:00:00,34.65,34.67,34.63,34.67,10000.0,14.9724,14.9811,14.9638,14.9811,10000.0
2006-10-06 10:05:00,34.65,34.7,34.65,34.68,24500.0,14.9724,14.994,14.9724,14.9854,24500.0
2006-10-06 10:10:00,34.68,34.73,34.68,34.72,14200.0,14.9854,15.007,14.9854,15.0027,14200.0
2006-10-06 10:15:00,34.7,34.71,34.67,34.67,9800.0,14.994,14.9984,14.9811,14.9811,9800.0
2006-10-06 10:20:00,34.69,34.72,34.69,34.72,22100.0,14.9897,15.0027,14.9897,15.0027,22100.0
2006-10-06 10:25:00,34.71,34.72,34.7,34.7,16600.0,14.9984,15.0027,14.994,14.994,16600.0
2006-10-06 10:30:00,34.7,34.72,34.69,34.69,19800.0,14.994,15.0027,14.9897,14.9897,19800.0
2006-10-06 10:35:00,34.69,34.7,34.69,34.69,4100.0,14.9897,14.994,14.9897,14.9897,4100.0
2006-10-06 10:40:00,34.7,34.72,34.69,34.7,11900.0,14.994,15.0027,14.9897,14.994,11900.0
2006-10-06 10:45:00,34.7,34.77,34.7,34.77,16900.0,14.994,15.0243,14.994,15.0243,16900.0
2006-10-06 10:50:00,34.75,34.81,34.75,34.8,19400.0,15.0156,15.0416,15.0156,15.0372,19400.0
2006-10-06 10:55:00,34.8,34.82,34.79,34.81,23600.0,15.0372,15.0459,15.0329,15.0416,23600.0
2006-10-06 11:00:00,34.81,34.81,34.78,34.8,18000.0,15.0416,15.0416,15.0286,15.0372,18000.0
2006-10-06 11:05:00,34.8,34.81,34.79,34.8,8400.0,15.0372,15.0416,15.0329,15.0372,8400.0
2006-10-06 11:10:00,34.79,34.8,34.78,34.79,5200.0,15.0329,15.0372,15.0286,15.0329,5200.0
2006-10-06 11:15:00,34.8,34.82,34.8,34.8,9500.0,15.0372,15.0459,15.0372,15.0372,9500.0
2006-10-06 11:20:00,34.8,34.83,34.8,34.81,13100.0,15.0372,15.0502,15.0372,15.0416,13100.0
2006-10-06 11:25:00,34.81,34.81,34.79,34.81,11300.0,15.0416,15.0416,15.0329,15.0416,11300.0
2006-10-06 11:30:00,34.79,34.83,34.79,34.81,11200.0,15.0329,15.0502,15.0329,15.0416,11200.0
2006-10-06 11:35:00,34.81,34.83,34.81,34.82,9800.0,15.0416,15.0502,15.0416,15.0459,9800.0
2006-10-06 11:40:00,34.81,34.83,34.81,34.82,14800.0,15.0416,15.0502,15.0416,15.0459,14800.0
2006-10-06 11:45:00,34.83,34.83,34.8,34.8,19000.0,15.0502,15.0502,15.0372,15.0372,19000.0
2006-10-06 11:50:00,34.8,34.8,34.77,34.77,6200.0,15.0372,15.0372,15.0243,15.0243,6200.0
2006-10-06 11:55:00,34.78,34.79,34.76,34.78,5400.0,15.0286,15.0329,15.02,15.0286,5400.0
2006-10-06 12:00:00,34.79,34.8,34.79,34.79,7800.0,15.0329,15.0372,15.0329,15.0329,7800.0
2006-10-06 12:05:00,34.78,34.78,34.76,34.76,13200.0,15.0286,15.0286,15.02,15.02,13200.0
2006-10-06 12:10:00,34.75,34.76,34.74,34.74,8800.0,15.0156,15.02,15.0113,15.0113,8800.0
2006-10-06 12:15:00,34.74,34.75,34.73,34.73,11600.0,15.0113,15.0156,15.007,15.007,11600.0
2006-10-06 12:20:00,34.73,34.74,34.73,34.74,2600.0,15.007,15.0113,15.007,15.0113,2600.0
2006-10-06 12:25:00,34.74,34.74,34.71,34.72,7400.0,15.0113,15.0113,14.9984,15.0027,7400.0
2006-10-06 12:30:00,34.73,34.75,34.73,34.75,12600.0,15.007,15.0156,15.007,15.0156,12600.0
2006-10-06 12:35:00,34.74,34.75,34.71,34.72,6300.0,15.0113,15.0156,14.9984,15.0027,6300.0
2006-10-06 12:40:00,34.72,34.75,34.7,34.7,49500.0,15.0027,15.0156,14.994,14.994,49500.0
2006-10-06 12:45:00,34.7,34.72,34.68,34.71,31900.0,14.994,15.0027,14.9854,14.9984,31900.0
2006-10-06 12:50:00,34.71,34.72,34.71,34.71,8100.0,14.9984,15.0027,14.9984,14.9984,8100.0
2006-10-06 12:55:00,34.71,34.72,34.7,34.71,15800.0,14.9984,15.0027,14.994,14.9984,15800.0
2006-10-06 13:00:00,34.71,34.72,34.7,34.71,16200.0,14.9984,15.0027,14.994,14.9984,16200.0
2006-10-06 13:05:00,34.71,34.73,34.7,34.73,15000.0,14.9984,15.007,14.994,15.007,15000.0
2006-10-06 13:10:00,34.73,34.73,34.71,34.73,5700.0,15.007,15.007,14.9984,15.007,5700.0
2006-10-06 13:15:00,34.73,34.77,34.72,34.76,17600.0,15.007,15.0243,15.0027,15.02,17600.0
2006-10-06 13:20:00,34.76,34.8,34.76,34.79,29500.0,15.02,15.0372,15.02,15.0329,29500.0
2006-10-06 13:25:00,34.79,34.79,34.76,34.79,8100.0,15.0329,15.0329,15.02,15.0329,8100.0
2006-10-06 13:30:00,34.78,34.88,34.78,34.84,65700.0,15.0286,15.0718,15.0286,15.0545,65700.0
2006-10-06 13:35:00,34.84,34.84,34.8,34.81,10900.0,15.0545,15.0545,15.0372,15.0416,10900.0
2006-10-06 13:40:00,34.82,34.82,34.79,34.8,16100.0,15.0459,15.0459,15.0329,15.0372,16100.0
2006-10-06 13:45:00,34.81,34.81,34.77,34.78,32300.0,15.0416,15.0416,15.0243,15.0286,32300.0
2006-10-06 13:50:00,34.78,34.8,34.77,34.78,27400.0,15.0286,15.0372,15.0243,15.0286,27400.0
2006-10-06 13:55:00,34.77,34.78,34.75,34.75,26200.0,15.0243,15.0286,15.0156,15.0156,26200.0
2006-10-06 14:00:00,34.75,34.78,34.75,34.77,54200.0,15.0156,15.0286,15.0156,15.0243,54200.0
2006-10-06 14:05:00,34.76,34.79,34.75,34.76,20500.0,15.02,15.0329,15.0156,15.02,20500.0
2006-10-06 14:10:00,34.76,34.77,34.74,34.75,30900.0,15.02,15.0243,15.0113,15.0156,30900.0
2006-10-06 14:15:00,34.76,34.79,34.75,34.79,18600.0,15.02,15.0329,15.0156,15.0329,18600.0
2006-10-06 14:20:00,34.79,34.81,34.79,34.81,18500.0,15.0329,15.0416,15.0329,15.0416,18500.0
2006-10-06 14:25:00,34.81,34.88,34.79,34.88,81200.0,15.0416,15.0718,15.0329,15.0718,81200.0
2006-10-06 14:30:00,34.89,34.89,34.85,34.85,23400.0,15.0761,15.0761,15.0588,15.0588,23400.0
2006-10-06 14:35:00,34.86,34.87,34.85,34.87,7000.0,15.0632,15.0675,15.0588,15.0675,7000.0
2006-10-06 14:40:00,34.87,34.88,34.86,34.87,13400.0,15.0675,15.0718,15.0632,15.0675,13400.0
2006-10-06 14:45:00,34.86,34.87,34.85,34.86,11400.0,15.0632,15.0675,15.0588,15.0632,11400.0
2006-10-06 14:50:00,34.86,34.88,34.85,34.87,27500.0,15.0632,15.0718,15.0588,15.0675,27500.0
2006-10-06 14:55:00,34.87,34.87,34.85,34.86,10300.0,15.0675,15.0675,15.0588,15.0632,10300.0
2006-10-06 15:00:00,34.86,34.87,34.85,34.85,12000.0,15.0632,15.0675,15.0588,15.0588,12000.0
2006-10-06 15:05:00,34.85,34.87,34.84,34.85,29000.0,15.0588,15.0675,15.0545,15.0588,29000.0
2006-10-06 15:10:00,34.86,34.86,34.84,34.85,25300.0,15.0632,15.0632,15.0545,15.0588,25300.0
2006-10-06 15:15:00,34.85,34.86,34.83,34.83,28500.0,15.0588,15.0632,15.0502,15.0502,28500.0
2006-10-06 15:20:00,34.83,34.83,34.81,34.82,9100.0,15.0502,15.0502,15.0416,15.0459,9100.0
2006-10-06 15:25:00,34.82,34.83,34.79,34.8,18500.0,15.0459,15.0502,15.0329,15.0372,18500.0
2006-10-06 15:30:00,34.81,34.83,34.8,34.81,20400.0,15.0416,15.0502,15.0372,15.0416,20400.0
2006-10-06 15:35:00,34.8,34.82,34.79,34.79,19200.0,15.0372,15.0459,15.0329,15.0329,19200.0
2006-10-06 15:40:00,34.79,34.8,34.78,34.79,25400.0,15.0329,15.0372,15.0286,15.0329,25400.0
2006-10-06 15:45:00,34.78,34.79,34.77,34.78,20700.0,15.0286,15.0329,15.0243,15.0286,20700.0
2006-10-06 15:50:00,34.78,34.81,34.76,34.79,52500.0,15.0286,15.0416,15.02,15.0329,52500.0
2006-10-06 15:55:00,34.8,34.81,34.78,34.8,74600.0,15.0372,15.0416,15.0286,15.0372,74600.0
2006-10-09 09:30:00,34.78,34.79,34.65,34.74,46500.0,15.0286,15.0329,14.9724,15.0113,46500.0
2006-10-09 09:35:00,34.72,34.8,34.72,34.8,10000.0,15.0027,15.0372,15.0027,15.0372,10000.0
2006-10-09 09:40:00,34.8,34.81,34.75,34.75,10600.0,15.0372,15.0416,15.0156,15.0156,10600.0
2006-10-09 09:45:00,34.75,34.82,34.71,34.82,16400.0,15.0156,15.0459,14.9984,15.0459,16400.0
2006-10-09 09:50:00,34.82,34.88,34.79,34.88,22800.0,15.0459,15.0718,15.0329,15.0718,22800.0
2006-10-09 09:55:00,34.86,34.87,34.83,34.83,23700.0,15.0632,15.0675,15.0502,15.0502,23700.0
2006-10-09 10:00:00,34.83,34.84,34.8,34.84,20800.0,15.0502,15.0545,15.0372,15.0545,20800.0
2006-10-09 10:05:00,34.84,34.85,34.79,34.8,14400.0,15.0545,15.0588,15.0329,15.0372,14400.0
2006-10-09 10:10:00,34.79,34.79,34.76,34.76,12300.0,15.0329,15.0329,15.02,15.02,12300.0
2006-10-09 10:15:00,34.76,34.78,34.75,34.75,23300.0,15.02,15.0286,15.0156,15.0156,23300.0
2006-10-09 10:20:00,34.75,34.76,34.73,34.75,11900.0,15.0156,15.02,15.007,15.0156,11900.0
2006-10-09 10:25:00,34.77,34.78,34.76,34.77,7700.0,15.0243,15.0286,15.02,15.0243,7700.0
2006-10-09 10:30:00,34.76,34.77,34.74,34.77,11400.0,15.02,15.0243,15.0113,15.0243,11400.0
2006-10-09 10:35:00,34.76,34.77,34.7,34.7,12200.0,15.02,15.0243,14.994,14.994,12200.0
2006-10-09 10:40:00,34.71,34.72,34.7,34.7,28700.0,14.9984,15.0027,14.994,14.994,28700.0
2006-10-09 10:45:00,34.7,34.72,34.7,34.71,12000.0,14.994,15.0027,14.994,14.9984,12000.0
2006-10-09 10:50:00,34.71,34.71,34.7,34.71,7700.0,14.9984,14.9984,14.994,14.9984,7700.0
2006-10-09 10:55:00,34.71,34.72,34.69,34.69,10400.0,14.9984,15.0027,14.9897,14.9897,10400.0
2006-10-09 11:00:00,34.69,34.69,34.66,34.68,14200.0,14.9897,14.9897,14.9767,14.9854,14200.0
2006-10-09 11:05:00,34.67,34.69,34.66,34.67,9900.0,14.9811,14.9897,14.9767,14.9811,9900.0
2006-10-09 11:10:00,34.66,34.67,34.65,34.67,13700.0,14.9767,14.9811,14.9724,14.9811,13700.0
2006-10-09 11:15:00,34.67,34.67,34.65,34.65,15100.0,14.9811,14.9811,14.9724,14.9724,15100.0
2006-10-09 11:20:00,34.65,34.66,34.65,34.66,11400.0,14.9724,14.9767,14.9724,14.9767,11400.0
2006-10-09 11:25:00,34.66,34.68,34.66,34.67,11600.0,14.9767,14.9854,14.9767,14.9811,11600.0
2006-10-09 11:30:00,34.66,34.67,34.65,34.66,19100.0,14.9767,14.9811,14.9724,14.9767,19100.0
2006-10-09 11:35:00,34.67,34.68,34.66,34.66,9800.0,14.9811,14.9854,14.9767,14.9767,9800.0
2006-10-09 11:40:00,34.67,34.67,34.65,34.65,11500.0,14.9811,14.9811,14.9724,14.9724,11500.0
2006-10-09 11:45:00,34.65,34.66,34.65,34.66,11900.0,14.9724,14.9767,14.9724,14.9767,11900.0
2006-10-09 11:50:00,34.66,34.66,34.64,34.65,14600.0,14.9767,14.9767,14.9681,14.9724,14600.0
2006-10-09 11:55:00,34.65,34.68,34.64,34.68,12900.0,14.9724,14.9854,14.9681,14.9854,12900.0
2006-10-09 12:00:00,34.68,34.68,34.66,34.67,4500.0,14.9854,14.9854,14.9767,14.9811,4500.0
2006-10-09 12:05:00,34.67,34.67,34.64,34.64,12900.0,14.9811,14.9811,14.9681,14.9681,12900.0
2006-10-09 12:10:00,34.64,34.65,34.64,34.64,5100.0,14.9681,14.9724,14.9681,14.9681,5100.0
2006-10-09 12:15:00,34.64,34.65,34.64,34.64,1900.0,14.9681,14.9724,14.9681,14.9681,1900.0
2006-10-09 12:20:00,34.65,34.65,34.64,34.65,5600.0,14.9724,14.9724,14.9681,14.9724,5600.0
2006-10-09 12:25:00,34.65,34.65,34.63,34.64,6800.0,14.9724,14.9724,14.9638,14.9681,6800.0
2006-10-09 12:30:00,34.63,34.66,34.63,34.65,11900.0,14.9638,14.9767,14.9638,14.9724,11900.0
2006-10-09 12:35:00,34.65,34.65,34.64,34.65,6700.0,14.9724,14.9724,14.9681,14.9724,6700.0
2006-10-09 12:40:00,34.64,34.66,34.64,34.65,12300.0,14.9681,14.9767,14.9681,14.9724,12300.0
2006-10-09 12:45:00,34.65,34.65,34.64,34.65,17100.0,14.9724,14.9724,14.9681,14.9724,17100.0
2006-10-09 12:50:00,34.64,34.65,34.63,34.65,28100.0,14.9681,14.9724,14.9638,14.9724,28100.0
2006-10-09 12:55:00,34.64,34.64,34.6,34.6,34000.0,14.9681,14.9681,14.9508,14.9508,34000.0
2006-10-09 13:00:00,34.6,34.62,34.6,34.62,14200.0,14.9508,14.9595,14.9508,14.9595,14200.0
2006-10-09 13:05:00,34.62,34.64,34.61,34.61,12200.0,14.9595,14.9681,14.9551,14.9551,12200.0
2006-10-09 13:10:00,34.62,34.63,34.61,34.62,3800.0,14.9595,14.9638,14.9551,14.9595,3800.0
2006-10-09 13:15:00,34.62,34.63,34.62,34.63,4700.0,14.9595,14.9638,14.9595,14.9638,4700.0
2006-10-09 13:20:00,34.62,34.63,34.62,34.62,9400.0,14.9595,14.9638,14.9595,14.9595,9400.0
2006-10-09 13:25:00,34.63,34.65,34.63,34.64,14600.0,14.9638,14.9724,14.9638,14.9681,14600.0
2006-10-09 13:30:00,34.65,34.66,34.64,34.66,10900.0,14.9724,14.9767,14.9681,14.9767,10900.0
2006-10-09 13:35:00,34.65,34.66,34.65,34.66,4100.0,14.9724,14.9767,14.9724,14.9767,4100.0
2006-10-09 13:40:00,34.66,34.66,34.64,34.66,5500.0,14.9767,14.9767,14.9681,14.9767,5500.0
2006-10-09 13:45:00,34.66,34.66,34.65,34.66,3200.0,14.9767,14.9767,14.9724,14.9767,3200.0
2006-10-09 13:50:00,34.65,34.66,34.65,34.66,5500.0,14.9724,14.9767,14.9724,14.9767,5500.0
2006-10-09 13:55:00,34.66,34.67,34.65,34.67,15900.0,14.9767,14.9811,14.9724,14.9811,15900.0
2006-10-09 14:00:00,34.67,34.68,34.66,34.67,11000.0,14.9811,14.9854,14.9767,14.9811,11000.0
2006-10-09 14:05:00,34.66,34.67,34.65,34.66,14900.0,14.9767,14.9811,14.9724,14.9767,14900.0
2006-10-09 14:10:00,34.67,34.68,34.66,34.68,17400.0,14.9811,14.9854,14.9767,14.9854,17400.0
2006-10-09 14:15:00,34.68,34.7,34.68,34.68,6200.0,14.9854,14.994,14.9854,14.9854,6200.0
2006-10-09 14:20:00,34.68,34.69,34.67,34.67,7600.0,14.9854,14.9897,14.9811,14.9811,7600.0
2006-10-09 14:25:00,34.68,34.69,34.66,34.68,16500.0,14.9854,14.9897,14.9767,14.9854,16500.0
2006-10-09 14:30:00,34.68,34.7,34.68,34.7,11100.0,14.9854,14.994,14.9854,14.994,11100.0
2006-10-09 14:35:00,34.69,34.7,34.68,34.7,5600.0,14.9897,14.994,14.9854,14.994,5600.0
2006-10-09 14:40:00,34.69,34.7,34.67,34.69,14700.0,14.9897,14.994,14.9811,14.9897,14700.0
2006-10-09 14:45:00,34.69,34.71,34.68,34.7,18500.0,14.9897,14.9984,14.9854,14.994,18500.0
2006-10-09 14:50:00,34.7,34.71,34.69,34.71,10800.0,14.994,14.9984,14.9897,14.9984,10800.0
2006-10-09 14:55:00,34.71,34.72,34.7,34.71,8700.0,14.9984,15.0027,14.994,14.9984,8700.0
2006-10-09 15:00:00,34.7,34.72,34.7,34.71,12600.0,14.994,15.0027,14.994,14.9984,12600.0
2006-10-09 15:05:00,34.7,34.72,34.69,34.7,8800.0,14.994,15.0027,14.9897,14.994,8800.0
2006-10-09 15:10:00,34.7,34.71,34.69,34.7,12700.0,14.994,14.9984,14.9897,14.994,12700.0
2006-10-09 15:15:00,34.7,34.71,34.7,34.71,8500.0,14.994,14.9984,14.994,14.9984,8500.0
2006-10-09 15:20:00,34.7,34.72,34.69,34.7,15500.0,14.994,15.0027,14.9897,14.994,15500.0
2006-10-09 15:25:00,34.7,34.72,34.69,34.72,25800.0,14.994,15.0027,14.9897,15.0027,25800.0
2006-10-09 15:30:00,34.72,34.75,34.71,34.72,33700.0,15.0027,15.0156,14.9984,15.0027,33700.0
2006-10-09 15:35:00,34.72,34.73,34.69,34.71,10400.0,15.0027,15.007,14.9897,14.9984,10400.0
2006-10-09 15:40:00,34.71,34.72,34.7,34.72,14100.0,14.9984,15.0027,14.994,15.0027,14100.0
2006-10-09 15:45:00,34.72,34.74,34.7,34.73,15800.0,15.0027,15.0113,14.994,15.007,15800.0
2006-10-09 15:50:00,34.73,34.75,34.73,34.75,15200.0,15.007,15.0156,15.007,15.0156,15200.0
2006-10-09 15:55:00,34.75,34.75,34.71,34.74,27100.0,15.0156,15.0156,14.9984,15.0113,27100.0
2006-10-10 09:30:00,34.68,34.75,34.66,34.73,44100.0,14.9854,15.0156,14.9767,15.007,44100.0
2006-10-10 09:35:00,34.73,34.79,34.7,34.73,30100.0,15.007,15.0329,14.994,15.007,30100.0
2006-10-10 09:40:00,34.73,34.73,34.66,34.69,18900.0,15.007,15.007,14.9767,14.9897,18900.0
2006-10-10 09:45:00,34.69,34.73,34.63,34.65,45200.0,14.9897,15.007,14.9638,14.9724,45200.0
2006-10-10 09:50:00,34.65,34.69,34.62,34.66,29500.0,14.9724,14.9897,14.9595,14.9767,29500.0
2006-10-10 09:55:00,34.65,34.68,34.61,34.61,21700.0,14.9724,14.9854,14.9551,14.9551,21700.0
2006-10-10 10:00:00,34.61,34.64,34.6,34.61,21500.0,14.9551,14.9681,14.9508,14.9551,21500.0
2006-10-10 10:05:00,34.62,34.67,34.6,34.6,29100.0,14.9595,14.9811,14.9508,14.9508,29100.0
2006-10-10 10:10:00,34.6,34.62,34.58,34.6,20700.0,14.9508,14.9595,14.9422,14.9508,20700.0
2006-10-10 10:15:00,34.58,34.61,34.57,34.61,16600.0,14.9422,14.9551,14.9379,14.9551,16600.0
2006-10-10 10:20:00,34.6,34.62,34.57,34.6,35700.0,14.9508,14.9595,14.9379,14.9508,35700.0
2006-10-10 10:25:00,34.59,34.64,34.59,34.61,15700.0,14.9465,14.9681,14.9465,14.9551,15700.0
2006-10-10 10:30:00,34.61,34.64,34.6,34.62,14900.0,14.9551,14.9681,14.9508,14.9595,14900.0
2006-10-10 10:35:00,34.61,34.62,34.58,34.61,39000.0,14.9551,14.9595,14.9422,14.9551,39000.0
2006-10-10 10:40:00,34.6,34.67,34.59,34.66,34800.0,14.9508,14.9811,14.9465,14.9767,34800.0
2006-10-10 10:45:00,34.67,34.69,34.66,34.67,14500.0,14.9811,14.9897,14.9767,14.9811,14500.0
2006-10-10 10:50:00,34.66,34.71,34.66,34.69,14100.0,14.9767,14.9984,14.9767,14.9897,14100.0
2006-10-10 10:55:00,34.7,34.72,34.69,34.72,9000.0,14.994,15.0027,14.9897,15.0027,9000.0
2006-10-10 11:00:00,34.72,34.74,34.71,34.73,10800.0,15.0027,15.0113,14.9984,15.007,10800.0
2006-10-10 11:05:00,34.73,34.75,34.71,34.73,12600.0,15.007,15.0156,14.9984,15.007,12600.0
2006-10-10 11:10:00,34.73,34.75,34.73,34.75,18200.0,15.007,15.0156,15.007,15.0156,18200.0
2006-10-10 11:15:00,34.75,34.75,34.72,34.73,11600.0,15.0156,15.0156,15.0027,15.007,11600.0
2006-10-10 11:20:00,34.73,34.79,34.73,34.76,41200.0,15.007,15.0329,15.007,15.02,41200.0
2006-10-10 11:25:00,34.76,34.77,34.73,34.75,18000.0,15.02,15.0243,15.007,15.0156,18000.0
2006-10-10 11:30:00,34.75,34.77,34.75,34.77,9500.0,15.0156,15.0243,15.0156,15.0243,9500.0
2006-10-10 11:35:00,34.76,34.79,34.76,34.78,23000.0,15.02,15.0329,15.02,15.0286,23000.0
2006-10-10 11:40:00,34.79,34.8,34.78,34.78,16300.0,15.0329,15.0372,15.0286,15.0286,16300.0
2006-10-10 11:45:00,34.79,34.8,34.78,34.78,31300.0,15.0329,15.0372,15.0286,15.0286,31300.0
2006-10-10 11:50:00,34.78,34.78,34.74,34.75,19800.0,15.0286,15.0286,15.0113,15.0156,19800.0
2006-10-10 11:55:00,34.76,34.77,34.74,34.74,24300.0,15.02,15.0243,15.0113,15.0113,24300.0
2006-10-10 12:00:00,34.75,34.75,34.73,34.73,8600.0,15.0156,15.0156,15.007,15.007,8600.0
2006-10-10 12:05:00,34.73,34.74,34.69,34.71,26400.0,15.007,15.0113,14.9897,14.9984,26400.0
2006-10-10 12:10:00,34.7,34.71,34.67,34.68,9800.0,14.994,14.9984,14.9811,14.9854,9800.0
2006-10-10 12:15:00,34.69,34.69,34.64,34.66,39400.0,14.9897,14.9897,14.9681,14.9767,39400.0
2006-10-10 12:20:00,34.65,34.65,34.63,34.64,13900.0,14.9724,14.9724,14.9638,14.9681,13900.0
2006-10-10 12:25:00,34.65,34.66,34.63,34.63,14900.0,14.9724,14.9767,14.9638,14.9638,14900.0
2006-10-10 12:30:00,34.63,34.63,34.59,34.62,33400.0,14.9638,14.9638,14.9465,14.9595,33400.0
2006-10-10 12:35:00,34.62,34.63,34.61,34.61,8200.0,14.9595,14.9638,14.9551,14.9551,8200.0
2006-10-10 12:40:00,34.62,34.62,34.61,34.62,6900.0,14.9595,14.9595,14.9551,14.9595,6900.0
2006-10-10 12:45:00,34.61,34.62,34.6,34.61,8900.0,14.9551,14.9595,14.9508,14.9551,8900.0
2006-10-10 12:50:00,34.62,34.62,34.61,34.61,4000.0,14.9595,14.9595,14.9551,14.9551,4000.0
2006-10-10 12:55:00,34.62,34.62,34.6,34.62,3400.0,14.9595,14.9595,14.9508,14.9595,3400.0
2006-10-10 13:00:00,34.63,34.64,34.61,34.64,14700.0,14.9638,14.9681,14.9551,14.9681,14700.0
2006-10-10 13:05:00,34.64,34.69,34.63,34.68,21000.0,14.9681,14.9897,14.9638,14.9854,21000.0
2006-10-10 13:10:00,34.68,34.69,34.68,34.69,5500.0,14.9854,14.9897,14.9854,14.9897,5500.0
2006-10-10 13:15:00,34.68,34.68,34.64,34.64,10400.0,14.9854,14.9854,14.9681,14.9681,10400.0
2006-10-10 13:20:00,34.64,34.66,34.64,34.66,14200.0,14.9681,14.9767,14.9681,14.9767,14200.0
2006-10-10 13:25:00,34.65,34.68,34.64,34.68,31500.0,14.9724,14.9854,14.9681,14.9854,31500.0
2006-10-10 13:30:00,34.68,34.69,34.66,34.67,16200.0,14.9854,14.9897,14.9767,14.9811,16200.0
2006-10-10 13:35:00,34.67,34.69,34.66,34.67,10900.0,14.9811,14.9897,14.9767,14.9811,10900.0
2006-10-10 13:40:00,34.66,34.68,34.66,34.67,14700.0,14.9767,14.9854,14.9767,14.9811,14700.0
2006-10-10 13:45:00,34.67,34.7,34.66,34.7,8900.0,14.9811,14.994,14.9767,14.994,8900.0
2006-10-10 13:50:00,34.7,34.72,34.68,34.69,24700.0,14.994,15.0027,14.9854,14.9897,24700.0
2006-10-10 13:55:00,34.69,34.7,34.68,34.68,8100.0,14.9897,14.994,14.9854,14.9854,8100.0
2006-10-10 14:00:00,34.69,34.69,34.68,34.68,6600.0,14.9897,14.9897,14.9854,14.9854,6600.0
2006-10-10 14:05:00,34.68,34.68,34.66,34.66,28400.0,14.9854,14.9854,14.9767,14.9767,28400.0
2006-10-10 14:10:00,34.66,34.68,34.66,34.68,28700.0,14.9767,14.9854,14.9767,14.9854,28700.0
2006-10-10 14:15:00,34.69,34.69,34.67,34.68,21600.0,14.9897,14.9897,14.9811,14.9854,21600.0
2006-10-10 14:20:00,34.67,34.68,34.66,34.68,41300.0,14.9811,14.9854,14.9767,14.9854,41300.0
2006-10-10 14:25:00,34.67,34.69,34.67,34.68,16000.0,14.9811,14.9897,14.9811,14.9854,16000.0
2006-10-10 14:30:00,34.68,34.69,34.67,34.68,16200.0,14.9854,14.9897,14.9811,14.9854,16200.0
2006-10-10 14:35:00,34.68,34.69,34.67,34.68,12600.0,14.9854,14.9897,14.9811,14.9854,12600.0
2006-10-10 14:40:00,34.68,34.69,34.67,34.68,13500.0,14.9854,14.9897,14.9811,14.9854,13500.0
2006-10-10 14:45:00,34.68,34.69,34.67,34.68,25300.0,14.9854,14.9897,14.9811,14.9854,25300.0
2006-10-10 14:50:00,34.68,34.69,34.67,34.68,19800.0,14.9854,14.9897,14.9811,14.9854,19800.0
2006-10-10 14:55:00,34.68,34.69,34.65,34.68,47800.0,14.9854,14.9897,14.9724,14.9854,47800.0
2006-10-10 15:00:00,34.68,34.69,34.67,34.68,15000.0,14.9854,14.9897,14.9811,14.9854,15000.0
2006-10-10 15:05:00,34.67,34.68,34.66,34.67,19000.0,14.9811,14.9854,14.9767,14.9811,19000.0
2006-10-10 15:10:00,34.68,34.68,34.65,34.66,19600.0,14.9854,14.9854,14.9724,14.9767,19600.0
2006-10-10 15:15:00,34.66,34.66,34.65,34.66,19400.0,14.9767,14.9767,14.9724,14.9767,19400.0
2006-10-10 15:20:00,34.66,34.68,34.65,34.67,26400.0,14.9767,14.9854,14.9724,14.9811,26400.0
2006-10-10 15:25:00,34.68,34.68,34.66,34.67,61400.0,14.9854,14.9854,14.9767,14.9811,61400.0
2006-10-10 15:30:00,34.67,34.68,34.66,34.68,37900.0,14.9811,14.9854,14.9767,14.9854,37900.0
2006-10-10 15:35:00,34.68,34.68,34.66,34.68,32400.0,14.9854,14.9854,14.9767,14.9854,32400.0
2006-10-10 15:40:00,34.67,34.7,34.66,34.66,55200.0,14.9811,14.994,14.9767,14.9767,55200.0
2006-10-10 15:45:00,34.67,34.68,34.66,34.68,36200.0,14.9811,14.9854,14.9767,14.9854,36200.0
2006-10-10 15:50:00,34.68,34.7,34.67,34.7,33700.0,14.9854,14.994,14.9811,14.994,33700.0
2006-10-10 15:55:00,34.7,34.7,34.66,34.67,69400.0,14.994,14.994,14.9767,14.9811,69400.0
2006-10-11 09:30:00,34.65,34.77,34.65,34.73,39900.0,14.9724,15.0243,14.9724,15.007,39900.0
2006-10-11 09:35:00,34.73,34.76,34.71,34.73,10600.0,15.007,15.02,14.9984,15.007,10600.0
2006-10-11 09:40:00,34.73,34.76,34.73,34.73,75800.0,15.007,15.02,15.007,15.007,75800.0
2006-10-11 09:45:00,34.74,34.77,34.74,34.75,5600.0,15.0113,15.0243,15.0113,15.0156,5600.0
2006-10-11 09:50:00,34.76,34.76,34.7,34.71,8900.0,15.02,15.02,14.994,14.9984,8900.0
2006-10-11 09:55:00,34.72,34.74,34.7,34.74,9500.0,15.0027,15.0113,14.994,15.0113,9500.0
2006-10-11 10:00:00,34.74,34.75,34.72,34.73,19000.0,15.0113,15.0156,15.0027,15.007,19000.0
2006-10-11 10:05:00,34.75,34.76,34.71,34.75,37900.0,15.0156,15.02,14.9984,15.0156,37900.0
2006-10-11 10:10:00,34.76,34.8,34.76,34.79,21300.0,15.02,15.0372,15.02,15.0329,21300.0
2006-10-11 10:15:00,34.79,34.84,34.78,34.83,40500.0,15.0329,15.0545,15.0286,15.0502,40500.0
2006-10-11 10:20:00,34.83,34.84,34.74,34.75,22800.0,15.0502,15.0545,15.0113,15.0156,22800.0
2006-10-11 10:25:00,34.75,34.79,34.75,34.77,18300.0,15.0156,15.0329,15.0156,15.0243,18300.0
2006-10-11 10:30:00,34.77,34.78,34.75,34.75,16900.0,15.0243,15.0286,15.0156,15.0156,16900.0
2006-10-11 10:35:00,34.75,34.8,34.75,34.8,12500.0,15.0156,15.0372,15.0156,15.0372,12500.0
2006-10-11 10:40:00,34.8,34.84,34.79,34.83,40800.0,15.0372,15.0545,15.0329,15.0502,40800.0
2006-10-11 10:45:00,34.83,34.84,34.81,34.83,17800.0,15.0502,15.0545,15.0416,15.0502,17800.0
2006-10-11 10:50:00,34.84,34.85,34.83,34.84,37900.0,15.0545,15.0588,15.0502,15.0545,37900.0
2006-10-11 10:55:00,34.85,34.85,34.83,34.84,19500.0,15.0588,15.0588,15.0502,15.0545,19500.0
2006-10-11 11:00:00,34.85,34.87,34.83,34.86,25000.0,15.0588,15.0675,15.0502,15.0632,25000.0
2006-10-11 11:05:00,34.87,34.89,34.87,34.88,42400.0,15.0675,15.0761,15.0675,15.0718,42400.0
2006-10-11 11:10:00,34.88,34.9,34.88,34.88,30500.0,15.0718,15.0805,15.0718,15.0718,30500.0
2006-10-11 11:15:00,34.89,34.89,34.83,34.85,19800.0,15.0761,15.0761,15.0502,15.0588,19800.0
2006-10-11 11:20:00,34.85,34.88,34.85,34.86,24700.0,15.0588,15.0718,15.0588,15.0632,24700.0
2006-10-11 11:25:00,34.87,34.88,34.86,34.87,35600.0,15.0675,15.0718,15.0632,15.0675,35600.0
2006-10-11 11:30:00,34.87,34.88,34.87,34.87,10100.0,15.0675,15.0718,15.0675,15.0675,10100.0
2006-10-11 11:35:00,34.88,34.92,34.87,34.91,18600.0,15.0718,15.0891,15.0675,15.0848,18600.0
2006-10-11 11:40:00,34.91,34.96,34.91,34.95,26100.0,15.0848,15.1064,15.0848,15.1021,26100.0
2006-10-11 11:45:00,34.95,34.98,34.95,34.96,23900.0,15.1021,15.115,15.1021,15.1064,23900.0
2006-10-11 11:50:00,34.98,35.0,34.96,34.99,60600.0,15.115,15.1237,15.1064,15.1193,60600.0
2006-10-11 11:55:00,35.0,35.0,34.99,35.0,38600.0,15.1237,15.1237,15.1193,15.1237,38600.0
2006-10-11 12:00:00,34.99,35.01,34.99,35.0,19800.0,15.1193,15.128,15.1193,15.1237,19800.0
2006-10-11 12:05:00,35.0,35.0,34.98,34.99,35400.0,15.1237,15.1237,15.115,15.1193,35400.0
2006-10-11 12:10:00,34.98,35.0,34.98,35.0,26400.0,15.115,15.1237,15.115,15.1237,26400.0
2006-10-11 12:15:00,34.99,35.0,34.97,34.98,14300.0,15.1193,15.1237,15.1107,15.115,14300.0
2006-10-11 12:20:00,34.99,35.0,34.98,34.99,54800.0,15.1193,15.1237,15.115,15.1193,54800.0
2006-10-11 12:25:00,34.99,35.0,34.99,35.0,14200.0,15.1193,15.1237,15.1193,15.1237,14200.0
2006-10-11 12:30:00,35.0,35.0,34.99,34.99,28200.0,15.1237,15.1237,15.1193,15.1193,28200.0
2006-10-11 12:35:00,34.99,35.01,34.99,35.01,21600.0,15.1193,15.128,15.1193,15.128,21600.0
2006-10-11 12:40:00,34.99,35.04,34.99,35.03,22800.0,15.1193,15.1409,15.1193,15.1366,22800.0
2006-10-11 12:45:00,35.02,35.04,35.02,35.04,63500.0,15.1323,15.1409,15.1323,15.1409,63500.0
2006-10-11 12:50:00,35.04,35.08,35.03,35.08,50700.0,15.1409,15.1582,15.1366,15.1582,50700.0
2006-10-11 12:55:00,35.07,35.09,35.06,35.07,57700.0,15.1539,15.1626,15.1496,15.1539,57700.0
2006-10-11 13:00:00,35.08,35.09,35.07,35.07,40800.0,15.1582,15.1626,15.1539,15.1539,40800.0
2006-10-11 13:05:00,35.08,35.1,35.07,35.1,23200.0,15.1582,15.1669,15.1539,15.1669,23200.0
2006-10-11 13:10:00,35.09,35.1,35.08,35.09,20100.0,15.1626,15.1669,15.1582,15.1626,20100.0
2006-10-11 13:15:00,35.1,35.11,35.08,35.1,30800.0,15.1669,15.1712,15.1582,15.1669,30800.0
2006-10-11 13:20:00,35.09,35.1,35.08,35.08,17300.0,15.1626,15.1669,15.1582,15.1582,17300.0
2006-10-11 13:25:00,35.07,35.1,35.07,35.09,16100.0,15.1539,15.1669,15.1539,15.1626,16100.0
2006-10-11 13:30:00,35.09,35.09,35.04,35.05,23000.0,15.1626,15.1626,15.1409,15.1453,23000.0
2006-10-11 13:35:00,35.04,35.07,35.04,35.04,36200.0,15.1409,15.1539,15.1409,15.1409,36200.0
2006-10-11 13:40:00,35.03,35.04,35.01,35.01,19100.0,15.1366,15.1409,15.128,15.128,19100.0
2006-10-11 13:45:00,35.01,35.02,35.0,35.01,24700.0,15.128,15.1323,15.1237,15.128,24700.0
2006-10-11 13:50:00,35.0,35.01,34.98,35.01,25800.0,15.1237,15.128,15.115,15.128,25800.0
2006-10-11 13:55:00,35.01,35.02,35.0,35.01,14000.0,15.128,15.1323,15.1237,15.128,14000.0
2006-10-11 14:00:00,35.02,35.02,34.9,34.91,65700.0,15.1323,15.1323,15.0805,15.0848,65700.0
2006-10-11 14:05:00,34.91,34.97,34.91,34.97,39000.0,15.0848,15.1107,15.0848,15.1107,39000.0
2006-10-11 14:10:00,34.97,35.01,34.94,34.99,25700.0,15.1107,15.128,15.0977,15.1193,25700.0
2006-10-11 14:15:00,35.01,35.01,34.92,34.92,24900.0,15.128,15.128,15.0891,15.0891,24900.0
2006-10-11 14:20:00,34.92,34.95,34.92,34.92,19600.0,15.0891,15.1021,15.0891,15.0891,19600.0
2006-10-11 14:25:00,34.93,34.95,34.91,34.94,20300.0,15.0934,15.1021,15.0848,15.0977,20300.0
2006-10-11 14:30:00,34.95,34.96,34.94,34.94,16200.0,15.1021,15.1064,15.0977,15.0977,16200.0
2006-10-11 14:35:00,34.95,34.95,34.91,34.93,25800.0,15.1021,15.1021,15.0848,15.0934,25800.0
2006-10-11 14:40:00,34.93,34.94,34.91,34.91,18400.0,15.0934,15.0977,15.0848,15.0848,18400.0
2006-10-11 14:45:00,34.91,34.93,34.91,34.93,13600.0,15.0848,15.0934,15.0848,15.0934,13600.0
2006-10-11 14:50:00,34.93,34.98,34.88,34.97,51700.0,15.0934,15.115,15.0718,15.1107,51700.0
2006-10-11 14:55:00,34.96,35.01,34.94,34.96,52500.0,15.1064,15.128,15.0977,15.1064,52500.0
2006-10-11 15:00:00,34.95,34.95,34.9,34.91,22100.0,15.1021,15.1021,15.0805,15.0848,22100.0
2006-10-11 15:05:00,34.91,34.92,34.86,34.88,31700.0,15.0848,15.0891,15.0632,15.0718,31700.0
2006-10-11 15:10:00,34.87,34.93,34.87,34.92,26200.0,15.0675,15.0934,15.0675,15.0891,26200.0
2006-10-11 15:15:00,34.93,34.95,34.92,34.94,18000.0,15.0934,15.1021,15.0891,15.0977,18000.0
2006-10-11 15:20:00,34.94,34.95,34.93,34.95,19400.0,15.0977,15.1021,15.0934,15.1021,19400.0
2006-10-11 15:25:00,34.95,35.0,34.95,35.0,29100.0,15.1021,15.1237,15.1021,15.1237,29100.0
2006-10-11 15:30:00,35.0,35.0,34.99,34.99,25000.0,15.1237,15.1237,15.1193,15.1193,25000.0
2006-10-11 15:35:00,35.0,35.0,34.98,34.98,28100.0,15.1237,15.1237,15.115,15.115,28100.0
2006-10-11 15:40:00,34.98,35.0,34.97,34.97,31000.0,15.115,15.1237,15.1107,15.1107,31000.0
2006-10-11 15:45:00,34.97,34.99,34.96,34.98,26900.0,15.1107,15.1193,15.1064,15.115,26900.0
2006-10-11 15:50:00,34.97,35.0,34.96,34.99,39800.0,15.1107,15.1237,15.1064,15.1193,39800.0
2006-10-11 15:55:00,35.0,35.03,34.98,35.0,66400.0,15.1237,15.1366,15.115,15.1237,66400.0
2006-10-12 09:30:00,35.09,35.09,35.01,35.08,48200.0,15.1626,15.1626,15.128,15.1582,48200.0
2006-10-12 09:35:00,35.07,35.07,34.9,34.9,35900.0,15.1539,15.1539,15.0805,15.0805,35900.0
2006-10-12 09:40:00,34.93,34.93,34.86,34.86,15500.0,15.0934,15.0934,15.0632,15.0632,15500.0
2006-10-12 09:45:00,34.86,34.98,34.86,34.9,42900.0,15.0632,15.115,15.0632,15.0805,42900.0
2006-10-12 09:50:00,34.91,34.95,34.89,34.95,9500.0,15.0848,15.1021,15.0761,15.1021,9500.0
2006-10-12 09:55:00,34.96,35.04,34.96,35.01,10100.0,15.1064,15.1409,15.1064,15.128,10100.0
2006-10-12 10:00:00,35.03,35.06,35.01,35.06,14300.0,15.1366,15.1496,15.128,15.1496,14300.0
2006-10-12 10:05:00,35.06,35.06,35.0,35.0,8300.0,15.1496,15.1496,15.1237,15.1237,8300.0
2006-10-12 10:10:00,35.02,35.03,34.95,34.99,31400.0,15.1323,15.1366,15.1021,15.1193,31400.0
2006-10-12 10:15:00,35.0,35.0,34.96,34.97,7800.0,15.1237,15.1237,15.1064,15.1107,7800.0
2006-10-12 10:20:00,34.97,35.03,34.96,35.02,16100.0,15.1107,15.1366,15.1064,15.1323,16100.0
2006-10-12 10:25:00,35.03,35.06,35.02,35.05,11400.0,15.1366,15.1496,15.1323,15.1453,11400.0
2006-10-12 10:30:00,35.05,35.05,34.99,35.01,12100.0,15.1453,15.1453,15.1193,15.128,12100.0
2006-10-12 10:35:00,35.01,35.03,34.99,35.03,7700.0,15.128,15.1366,15.1193,15.1366,7700.0
2006-10-12 10:40:00,35.02,35.05,35.01,35.05,13900.0,15.1323,15.1453,15.128,15.1453,13900.0
2006-10-12 10:45:00,35.05,35.05,35.02,35.05,12200.0,15.1453,15.1453,15.1323,15.1453,12200.0
2006-10-12 10:50:00,35.04,35.06,35.01,35.02,19300.0,15.1409,15.1496,15.128,15.1323,19300.0
2006-10-12 10:55:00,35.02,35.06,35.02,35.03,18900.0,15.1323,15.1496,15.1323,15.1366,18900.0
2006-10-12 11:00:00,35.03,35.04,34.99,34.99,18800.0,15.1366,15.1409,15.1193,15.1193,18800.0
2006-10-12 11:05:00,34.99,35.04,34.97,35.0,25800.0,15.1193,15.1409,15.1107,15.1237,25800.0
2006-10-12 11:10:00,34.98,35.03,34.98,35.02,24300.0,15.115,15.1366,15.115,15.1323,24300.0
2006-10-12 11:15:00,35.02,35.04,35.01,35.04,16400.0,15.1323,15.1409,15.128,15.1409,16400.0
2006-10-12 11:20:00,35.04,35.08,35.03,35.07,18600.0,15.1409,15.1582,15.1366,15.1539,18600.0
2006-10-12 11:25:00,35.08,35.09,35.06,35.09,12100.0,15.1582,15.1626,15.1496,15.1626,12100.0
2006-10-12 11:30:00,35.08,35.09,35.04,35.05,12500.0,15.1582,15.1626,15.1409,15.1453,12500.0
2006-10-12 11:35:00,35.05,35.05,35.03,35.05,7300.0,15.1453,15.1453,15.1366,15.1453,7300.0
2006-10-12 11:40:00,35.03,35.06,35.03,35.05,6600.0,15.1366,15.1496,15.1366,15.1453,6600.0
2006-10-12 11:45:00,35.06,35.08,35.04,35.08,12100.0,15.1496,15.1582,15.1409,15.1582,12100.0
2006-10-12 11:50:00,35.08,35.08,35.05,35.05,6000.0,15.1582,15.1582,15.1453,15.1453,6000.0
2006-10-12 11:55:00,35.05,35.07,35.03,35.03,8400.0,15.1453,15.1539,15.1366,15.1366,8400.0
2006-10-12 12:00:00,35.04,35.04,35.02,35.03,9200.0,15.1409,15.1409,15.1323,15.1366,9200.0
2006-10-12 12:05:00,35.02,35.04,35.01,35.02,8800.0,15.1323,15.1409,15.128,15.1323,8800.0
2006-10-12 12:10:00,35.02,35.04,35.01,35.03,25300.0,15.1323,15.1409,15.128,15.1366,25300.0
2006-10-12 12:15:00,35.04,35.07,35.03,35.04,22100.0,15.1409,15.1539,15.1366,15.1409,22100.0
2006-10-12 12:20:00,35.04,35.06,35.02,35.06,10000.0,15.1409,15.1496,15.1323,15.1496,10000.0
2006-10-12 12:25:00,35.06,35.07,35.04,35.04,15200.0,15.1496,15.1539,15.1409,15.1409,15200.0
2006-10-12 12:30:00,35.04,35.06,35.04,35.06,7900.0,15.1409,15.1496,15.1409,15.1496,7900.0
2006-10-12 12:35:00,35.04,35.05,35.03,35.04,5300.0,15.1409,15.1453,15.1366,15.1409,5300.0
2006-10-12 12:40:00,35.04,35.04,35.03,35.03,5100.0,15.1409,15.1409,15.1366,15.1366,5100.0
2006-10-12 12:45:00,35.03,35.04,35.03,35.03,10600.0,15.1366,15.1409,15.1366,15.1366,10600.0
2006-10-12 12:50:00,35.04,35.04,35.01,35.01,18700.0,15.1409,15.1409,15.128,15.128,18700.0
2006-10-12 12:55:00,35.02,35.03,35.01,35.02,10600.0,15.1323,15.1366,15.128,15.1323,10600.0
2006-10-12 13:00:00,35.02,35.03,35.01,35.02,5800.0,15.1323,15.1366,15.128,15.1323,5800.0
2006-10-12 13:05:00,35.02,35.04,35.01,35.04,12000.0,15.1323,15.1409,15.128,15.1409,12000.0
2006-10-12 13:10:00,35.02,35.04,35.02,35.04,8100.0,15.1323,15.1409,15.1323,15.1409,8100.0
2006-10-12 13:15:00,35.02,35.03,35.02,35.02,4400.0,15.1323,15.1366,15.1323,15.1323,4400.0
2006-10-12 13:20:00,35.02,35.04,35.02,35.03,10400.0,15.1323,15.1409,15.1323,15.1366,10400.0
2006-10-12 13:25:00,35.03,35.05,35.03,35.04,8200.0,15.1366,15.1453,15.1366,15.1409,8200.0
2006-10-12 13:30:00,35.04,35.05,35.03,35.04,7900.0,15.1409,15.1453,15.1366,15.1409,7900.0
2006-10-12 13:35:00,35.04,35.04,34.98,35.0,59300.0,15.1409,15.1409,15.115,15.1237,59300.0
2006-10-12 13:40:00,34.99,35.0,34.98,35.0,12000.0,15.1193,15.1237,15.115,15.1237,12000.0
2006-10-12 13:45:00,35.0,35.01,34.99,35.01,13900.0,15.1237,15.128,15.1193,15.128,13900.0
2006-10-12 13:50:00,35.01,35.02,35.0,35.01,9400.0,15.128,15.1323,15.1237,15.128,9400.0
2006-10-12 13:55:00,35.01,35.02,34.98,35.0,29400.0,15.128,15.1323,15.115,15.1237,29400.0
2006-10-12 14:00:00,34.99,35.0,34.99,34.99,14900.0,15.1193,15.1237,15.1193,15.1193,14900.0
2006-10-12 14:05:00,35.0,35.0,34.97,34.99,12400.0,15.1237,15.1237,15.1107,15.1193,12400.0
2006-10-12 14:10:00,34.99,35.0,34.98,34.99,15500.0,15.1193,15.1237,15.115,15.1193,15500.0
2006-10-12 14:15:00,35.0,35.0,34.99,35.0,9500.0,15.1237,15.1237,15.1193,15.1237,9500.0
2006-10-12 14:20:00,35.0,35.0,34.99,35.0,34600.0,15.1237,15.1237,15.1193,15.1237,34600.0
2006-10-12 14:25:00,35.0,35.01,34.99,35.01,23100.0,15.1237,15.128,15.1193,15.128,23100.0
2006-10-12 14:30:00,35.0,35.01,34.99,35.01,5300.0,15.1237,15.128,15.1193,15.128,5300.0
2006-10-12 14:35:00,35.01,35.01,34.99,35.0,47800.0,15.128,15.128,15.1193,15.1237,47800.0
2006-10-12 14:40:00,35.0,35.0,34.98,34.98,9500.0,15.1237,15.1237,15.115,15.115,9500.0
2006-10-12 14:45:00,34.98,34.99,34.96,34.96,6000.0,15.115,15.1193,15.1064,15.1064,6000.0
2006-10-12 14:50:00,34.96,34.97,34.95,34.96,14600.0,15.1064,15.1107,15.1021,15.1064,14600.0
2006-10-12 14:55:00,34.96,34.96,34.95,34.95,5300.0,15.1064,15.1064,15.1021,15.1021,5300.0
2006-10-12 15:00:00,34.95,34.96,34.95,34.96,7100.0,15.1021,15.1064,15.1021,15.1064,7100.0
2006-10-12 15:05:00,34.96,34.97,34.94,34.95,24100.0,15.1064,15.1107,15.0977,15.1021,24100.0
2006-10-12 15:10:00,34.96,34.97,34.95,34.97,8900.0,15.1064,15.1107,15.1021,15.1107,8900.0
2006-10-12 15:15:00,34.97,34.98,34.96,34.96,19300.0,15.1107,15.115,15.1064,15.1064,19300.0
2006-10-12 15:20:00,34.96,34.99,34.96,34.99,38300.0,15.1064,15.1193,15.1064,15.1193,38300.0
2006-10-12 15:25:00,34.99,34.99,34.95,34.95,29100.0,15.1193,15.1193,15.1021,15.1021,29100.0
2006-10-12 15:30:00,34.95,34.97,34.94,34.97,39500.0,15.1021,15.1107,15.0977,15.1107,39500.0
2006-10-12 15:35:00,34.97,35.01,34.97,35.01,56000.0,15.1107,15.128,15.1107,15.128,56000.0
2006-10-12 15:40:00,35.01,35.01,35.0,35.0,40500.0,15.128,15.128,15.1237,15.1237,40500.0
2006-10-12 15:45:00,35.01,35.02,35.0,35.02,50500.0,15.128,15.1323,15.1237,15.1323,50500.0
2006-10-12 15:50:00,35.02,35.02,35.0,35.0,24800.0,15.1323,15.1323,15.1237,15.1237,24800.0
2006-10-12 15:55:00,35.0,35.02,34.98,35.0,39600.0,15.1237,15.1323,15.115,15.1237,39600.0
2006-10-13 09:30:00,34.84,34.96,34.84,34.91,56200.0,15.0545,15.1064,15.0545,15.0848,56200.0
2006-10-13 09:35:00,34.91,34.97,34.91,34.96,79300.0,15.0848,15.1107,15.0848,15.1064,79300.0
2006-10-13 09:40:00,34.98,34.99,34.95,34.96,14300.0,15.115,15.1193,15.1021,15.1064,14300.0
2006-10-13 09:45:00,34.97,34.98,34.95,34.95,14000.0,15.1107,15.115,15.1021,15.1021,14000.0
2006-10-13 09:50:00,34.95,34.99,34.95,34.97,18700.0,15.1021,15.1193,15.1021,15.1107,18700.0
2006-10-13 09:55:00,34.96,34.98,34.95,34.96,12000.0,15.1064,15.115,15.1021,15.1064,12000.0
2006-10-13 10:00:00,34.97,34.99,34.95,34.96,21700.0,15.1107,15.1193,15.1021,15.1064,21700.0
2006-10-13 10:05:00,34.96,34.97,34.94,34.94,62800.0,15.1064,15.1107,15.0977,15.0977,62800.0
2006-10-13 10:10:00,34.94,34.97,34.91,34.92,17500.0,15.0977,15.1107,15.0848,15.0891,17500.0
2006-10-13 10:15:00,34.92,34.96,34.89,34.91,46500.0,15.0891,15.1064,15.0761,15.0848,46500.0
2006-10-13 10:20:00,34.92,34.97,34.91,34.92,27600.0,15.0891,15.1107,15.0848,15.0891,27600.0
2006-10-13 10:25:00,34.92,34.94,34.92,34.92,12200.0,15.0891,15.0977,15.0891,15.0891,12200.0
2006-10-13 10:30:00,34.92,34.94,34.92,34.93,9100.0,15.0891,15.0977,15.0891,15.0934,9100.0
2006-10-13 10:35:00,34.93,34.95,34.93,34.93,10900.0,15.0934,15.1021,15.0934,15.0934,10900.0
2006-10-13 10:40:00,34.94,34.96,34.93,34.95,10100.0,15.0977,15.1064,15.0934,15.1021,10100.0
2006-10-13 10:45:00,34.96,34.97,34.95,34.97,29500.0,15.1064,15.1107,15.1021,15.1107,29500.0
2006-10-13 10:50:00,34.96,34.97,34.96,34.97,11100.0,15.1064,15.1107,15.1064,15.1107,11100.0
2006-10-13 10:55:00,34.97,34.98,34.95,34.96,13600.0,15.1107,15.115,15.1021,15.1064,13600.0
2006-10-13 11:00:00,34.96,34.97,34.95,34.96,18200.0,15.1064,15.1107,15.1021,15.1064,18200.0
2006-10-13 11:05:00,34.96,34.97,34.95,34.95,9700.0,15.1064,15.1107,15.1021,15.1021,9700.0
2006-10-13 11:10:00,34.95,34.97,34.95,34.97,14300.0,15.1021,15.1107,15.1021,15.1107,14300.0
2006-10-13 11:15:00,34.97,34.98,34.96,34.97,12400.0,15.1107,15.115,15.1064,15.1107,12400.0
2006-10-13 11:20:00,34.96,34.98,34.93,34.93,22800.0,15.1064,15.115,15.0934,15.0934,22800.0
2006-10-13 11:25:00,34.92,34.96,34.92,34.95,6800.0,15.0891,15.1064,15.0891,15.1021,6800.0
2006-10-13 11:30:00,34.95,34.96,34.93,34.96,11300.0,15.1021,15.1064,15.0934,15.1064,11300.0
2006-10-13 11:35:00,34.95,34.97,34.94,34.95,16900.0,15.1021,15.1107,15.0977,15.1021,16900.0
2006-10-13 11:40:00,34.96,34.96,34.95,34.96,11600.0,15.1064,15.1064,15.1021,15.1064,11600.0
2006-10-13 11:45:00,34.96,34.96,34.94,34.95,29200.0,15.1064,15.1064,15.0977,15.1021,29200.0
2006-10-13 11:50:00,34.95,34.96,34.94,34.96,41000.0,15.1021,15.1064,15.0977,15.1064,41000.0
2006-10-13 11:55:00,34.95,34.96,34.95,34.96,72100.0,15.1021,15.1064,15.1021,15.1064,72100.0
2006-10-13 12:00:00,34.95,34.97,34.95,34.97,59600.0,15.1021,15.1107,15.1021,15.1107,59600.0
2006-10-13 12:05:00,34.97,34.97,34.96,34.96,7900.0,15.1107,15.1107,15.1064,15.1064,7900.0
2006-10-13 12:10:00,34.96,34.97,34.95,34.97,15700.0,15.1064,15.1107,15.1021,15.1107,15700.0
2006-10-13 12:15:00,34.97,34.98,34.96,34.97,7900.0,15.1107,15.115,15.1064,15.1107,7900.0
2006-10-13 12:20:00,34.97,35.0,34.97,35.0,9800.0,15.1107,15.1237,15.1107,15.1237,9800.0
2006-10-13 12:25:00,34.99,35.0,34.99,35.0,12300.0,15.1193,15.1237,15.1193,15.1237,12300.0
2006-10-13 12:30:00,34.99,35.0,34.99,34.99,47300.0,15.1193,15.1237,15.1193,15.1193,47300.0
2006-10-13 12:35:00,34.98,35.0,34.98,35.0,10800.0,15.115,15.1237,15.115,15.1237,10800.0
2006-10-13 12:40:00,35.0,35.02,34.99,35.01,25800.0,15.1237,15.1323,15.1193,15.128,25800.0
2006-10-13 12:45:00,35.02,35.02,35.01,35.02,13400.0,15.1323,15.1323,15.128,15.1323,13400.0
2006-10-13 12:50:00,35.02,35.03,35.01,35.02,14700.0,15.1323,15.1366,15.128,15.1323,14700.0
2006-10-13 12:55:00,35.03,35.03,35.01,35.01,10300.0,15.1366,15.1366,15.128,15.128,10300.0
2006-10-13 13:00:00,35.01,35.02,35.0,35.01,9200.0,15.128,15.1323,15.1237,15.128,9200.0
2006-10-13 13:05:00,35.0,35.02,35.0,35.0,13000.0,15.1237,15.1323,15.1237,15.1237,13000.0
2006-10-13 13:10:00,35.01,35.03,35.01,35.02,17700.0,15.128,15.1366,15.128,15.1323,17700.0
2006-10-13 13:15:00,35.02,35.02,35.01,35.02,6800.0,15.1323,15.1323,15.128,15.1323,6800.0
2006-10-13 13:20:00,35.03,35.03,35.0,35.02,10200.0,15.1366,15.1366,15.1237,15.1323,10200.0
2006-10-13 13:25:00,35.02,35.04,35.01,35.03,8300.0,15.1323,15.1409,15.128,15.1366,8300.0
2006-10-13 13:30:00,35.03,35.04,35.03,35.04,11500.0,15.1366,15.1409,15.1366,15.1409,11500.0
2006-10-13 13:35:00,35.04,35.05,35.04,35.05,16200.0,15.1409,15.1453,15.1409,15.1453,16200.0
2006-10-13 13:40:00,35.05,35.07,35.04,35.05,3900.0,15.1453,15.1539,15.1409,15.1453,3900.0
2006-10-13 13:45:00,35.05,35.09,35.05,35.09,10000.0,15.1453,15.1626,15.1453,15.1626,10000.0
2006-10-13 13:50:00,35.08,35.1,35.08,35.09,8100.0,15.1582,15.1669,15.1582,15.1626,8100.0
2006-10-13 13:55:00,35.08,35.11,35.08,35.09,18000.0,15.1582,15.1712,15.1582,15.1626,18000.0
2006-10-13 14:00:00,35.09,35.1,35.08,35.08,11300.0,15.1626,15.1669,15.1582,15.1582,11300.0
2006-10-13 14:05:00,35.09,35.09,35.08,35.09,3900.0,15.1626,15.1626,15.1582,15.1626,3900.0
2006-10-13 14:10:00,35.08,35.09,35.08,35.09,9400.0,15.1582,15.1626,15.1582,15.1626,9400.0
2006-10-13 14:15:00,35.08,35.1,35.08,35.09,7100.0,15.1582,15.1669,15.1582,15.1626,7100.0
2006-10-13 14:20:00,35.09,35.09,35.07,35.08,11900.0,15.1626,15.1626,15.1539,15.1582,11900.0
2006-10-13 14:25:00,35.08,35.09,35.07,35.08,11900.0,15.1582,15.1626,15.1539,15.1582,11900.0
2006-10-13 14:30:00,35.08,35.08,35.07,35.07,13000.0,15.1582,15.1582,15.1539,15.1539,13000.0
2006-10-13 14:35:00,35.07,35.08,35.07,35.08,5800.0,15.1539,15.1582,15.1539,15.1582,5800.0
2006-10-13 14:40:00,35.07,35.1,35.07,35.09,14200.0,15.1539,15.1669,15.1539,15.1626,14200.0
2006-10-13 14:45:00,35.09,35.1,35.08,35.1,17500.0,15.1626,15.1669,15.1582,15.1669,17500.0
2006-10-13 14:50:00,35.1,35.11,35.1,35.11,11000.0,15.1669,15.1712,15.1669,15.1712,11000.0
2006-10-13 14:55:00,35.1,35.11,35.04,35.06,26100.0,15.1669,15.1712,15.1409,15.1496,26100.0
2006-10-13 15:00:00,35.05,35.06,35.03,35.03,14900.0,15.1453,15.1496,15.1366,15.1366,14900.0
2006-10-13 15:05:00,35.04,35.04,35.0,35.01,22300.0,15.1409,15.1409,15.1237,15.128,22300.0
2006-10-13 15:10:00,35.01,35.03,35.0,35.03,13400.0,15.128,15.1366,15.1237,15.1366,13400.0
2006-10-13 15:15:00,35.03,35.07,35.01,35.06,20300.0,15.1366,15.1539,15.128,15.1496,20300.0
2006-10-13 15:20:00,35.05,35.08,35.05,35.08,8600.0,15.1453,15.1582,15.1453,15.1582,8600.0
2006-10-13 15:25:00,35.07,35.08,35.04,35.04,28100.0,15.1539,15.1582,15.1409,15.1409,28100.0
2006-10-13 15:30:00,35.04,35.06,35.04,35.04,22600.0,15.1409,15.1496,15.1409,15.1409,22600.0
2006-10-13 15:35:00,35.03,35.05,35.03,35.04,14100.0,15.1366,15.1453,15.1366,15.1409,14100.0
2006-10-13 15:40:00,35.04,35.08,35.04,35.05,20500.0,15.1409,15.1582,15.1409,15.1453,20500.0
2006-10-13 15:45:00,35.05,35.13,35.05,35.12,35100.0,15.1453,15.1798,15.1453,15.1755,35100.0
2006-10-13 15:50:00,35.13,35.17,35.1,35.13,58400.0,15.1798,15.1971,15.1669,15.1798,58400.0
2006-10-13 15:55:00,35.12,35.14,35.1,35.11,48000.0,15.1755,15.1842,15.1669,15.1712,48000.0
2006-10-16 09:30:00,35.0,35.1,35.0,35.06,54800.0,15.1237,15.1669,15.1237,15.1496,54800.0
2006-10-16 09:35:00,35.09,35.19,35.08,35.12,15600.0,15.1626,15.2058,15.1582,15.1755,15600.0
2006-10-16 09:40:00,35.12,35.2,35.12,35.12,40800.0,15.1755,15.2101,15.1755,15.1755,40800.0
2006-10-16 09:45:00,35.15,35.15,35.05,35.07,20400.0,15.1885,15.1885,15.1453,15.1539,20400.0
2006-10-16 09:50:00,35.05,35.08,35.05,35.06,11700.0,15.1453,15.1582,15.1453,15.1496,11700.0
2006-10-16 09:55:00,35.05,35.07,35.0,35.02,76600.0,15.1453,15.1539,15.1237,15.1323,76600.0
2006-10-16 10:00:00,35.04,35.11,35.04,35.1,6100.0,15.1409,15.1712,15.1409,15.1669,6100.0
2006-10-16 10:05:00,35.1,35.11,35.05,35.05,10500.0,15.1669,15.1712,15.1453,15.1453,10500.0
2006-10-16 10:10:00,35.05,35.05,35.0,35.01,13600.0,15.1453,15.1453,15.1237,15.128,13600.0
2006-10-16 10:15:00,35.02,35.04,35.01,35.02,7700.0,15.1323,15.1409,15.128,15.1323,7700.0
2006-10-16 10:20:00,35.02,35.02,35.0,35.0,4300.0,15.1323,15.1323,15.1237,15.1237,4300.0
2006-10-16 10:25:00,35.0,35.01,35.0,35.0,13200.0,15.1237,15.128,15.1237,15.1237,13200.0
2006-10-16 10:30:00,35.0,35.03,35.0,35.02,18900.0,15.1237,15.1366,15.1237,15.1323,18900.0
2006-10-16 10:35:00,35.02,35.07,35.02,35.06,24000.0,15.1323,15.1539,15.1323,15.1496,24000.0
2006-10-16 10:40:00,35.07,35.07,35.03,35.03,9100.0,15.1539,15.1539,15.1366,15.1366,9100.0
2006-10-16 10:45:00,35.03,35.06,35.02,35.04,10300.0,15.1366,15.1496,15.1323,15.1409,10300.0
2006-10-16 10:50:00,35.04,35.07,35.04,35.05,8500.0,15.1409,15.1539,15.1409,15.1453,8500.0
2006-10-16 10:55:00,35.06,35.06,35.01,35.05,13800.0,15.1496,15.1496,15.128,15.1453,13800.0
2006-10-16 11:00:00,35.06,35.06,35.03,35.06,10400.0,15.1496,15.1496,15.1366,15.1496,10400.0
2006-10-16 11:05:00,35.07,35.07,35.02,35.02,9800.0,15.1539,15.1539,15.1323,15.1323,9800.0
2006-10-16 11:10:00,35.02,35.04,35.02,35.04,10800.0,15.1323,15.1409,15.1323,15.1409,10800.0
2006-10-16 11:15:00,35.04,35.06,35.04,35.05,11300.0,15.1409,15.1496,15.1409,15.1453,11300.0
2006-10-16 11:20:00,35.05,35.06,35.02,35.02,11100.0,15.1453,15.1496,15.1323,15.1323,11100.0
2006-10-16 11:25:00,35.02,35.04,35.02,35.04,12100.0,15.1323,15.1409,15.1323,15.1409,12100.0
2006-10-16 11:30:00,35.04,35.05,35.03,35.04,6200.0,15.1409,15.1453,15.1366,15.1409,6200.0
2006-10-16 11:35:00,35.04,35.07,35.04,35.07,7200.0,15.1409,15.1539,15.1409,15.1539,7200.0
2006-10-16 11:40:00,35.06,35.1,35.06,35.08,20100.0,15.1496,15.1669,15.1496,15.1582,20100.0
2006-10-16 11:45:00,35.09,35.1,35.08,35.09,6500.0,15.1626,15.1669,15.1582,15.1626,6500.0
2006-10-16 11:50:00,35.08,35.09,35.08,35.09,3800.0,15.1582,15.1626,15.1582,15.1626,3800.0
2006-10-16 11:55:00,35.09,35.09,35.08,35.09,1200.0,15.1626,15.1626,15.1582,15.1626,1200.0
2006-10-16 12:00:00,35.09,35.09,35.08,35.08,6800.0,15.1626,15.1626,15.1582,15.1582,6800.0
2006-10-16 12:05:00,35.09,35.09,35.03,35.03,147800.0,15.1626,15.1626,15.1366,15.1366,147800.0
2006-10-16 12:10:00,35.04,35.04,35.02,35.03,5600.0,15.1409,15.1409,15.1323,15.1366,5600.0
2006-10-16 12:15:00,35.03,35.04,35.02,35.02,6000.0,15.1366,15.1409,15.1323,15.1323,6000.0
2006-10-16 12:20:00,35.02,35.04,35.02,35.03,6900.0,15.1323,15.1409,15.1323,15.1366,6900.0
2006-10-16 12:25:00,35.03,35.07,35.03,35.06,13500.0,15.1366,15.1539,15.1366,15.1496,13500.0
2006-10-16 12:30:00,35.07,35.07,35.04,35.05,42700.0,15.1539,15.1539,15.1409,15.1453,42700.0
2006-10-16 12:35:00,35.06,35.06,35.03,35.06,45700.0,15.1496,15.1496,15.1366,15.1496,45700.0
2006-10-16 12:40:00,35.04,35.06,35.04,35.04,8500.0,15.1409,15.1496,15.1409,15.1409,8500.0
2006-10-16 12:45:00,35.06,35.06,35.04,35.05,2400.0,15.1496,15.1496,15.1409,15.1453,2400.0
2006-10-16 12:50:00,35.05,35.07,35.04,35.05,20500.0,15.1453,15.1539,15.1409,15.1453,20500.0
2006-10-16 12:55:00,35.05,35.06,35.04,35.05,4400.0,15.1453,15.1496,15.1409,15.1453,4400.0
2006-10-16 13:00:00,35.06,35.06,35.05,35.05,3500.0,15.1496,15.1496,15.1453,15.1453,3500.0
2006-10-16 13:05:00,35.05,35.06,35.04,35.05,6600.0,15.1453,15.1496,15.1409,15.1453,6600.0
2006-10-16 13:10:00,35.06,35.06,35.04,35.05,11100.0,15.1496,15.1496,15.1409,15.1453,11100.0
2006-10-16 13:15:00,35.06,35.09,35.04,35.05,20000.0,15.1496,15.1626,15.1409,15.1453,20000.0
2006-10-16 13:20:00,35.06,35.07,35.05,35.06,45800.0,15.1496,15.1539,15.1453,15.1496,45800.0
2006-10-16 13:25:00,35.05,35.08,35.04,35.08,17600.0,15.1453,15.1582,15.1409,15.1582,17600.0
2006-10-16 13:30:00,35.07,35.08,35.06,35.06,6000.0,15.1539,15.1582,15.1496,15.1496,6000.0
2006-10-16 13:35:00,35.07,35.08,35.06,35.07,7200.0,15.1539,15.1582,15.1496,15.1539,7200.0
2006-10-16 13:40:00,35.08,35.08,35.05,35.07,17000.0,15.1582,15.1582,15.1453,15.1539,17000.0
2006-10-16 13:45:00,35.08,35.09,35.07,35.09,10600.0,15.1582,15.1626,15.1539,15.1626,10600.0
2006-10-16 13:50:00,35.08,35.11,35.08,35.1,20900.0,15.1582,15.1712,15.1582,15.1669,20900.0
2006-10-16 13:55:00,35.12,35.12,35.1,35.11,7600.0,15.1755,15.1755,15.1669,15.1712,7600.0
2006-10-16 14:00:00,35.1,35.11,35.1,35.1,8300.0,15.1669,15.1712,15.1669,15.1669,8300.0
2006-10-16 14:05:00,35.1,35.12,35.09,35.12,15700.0,15.1669,15.1755,15.1626,15.1755,15700.0
2006-10-16 14:10:00,35.12,35.13,35.11,35.12,12100.0,15.1755,15.1798,15.1712,15.1755,12100.0
2006-10-16 14:15:00,35.12,35.14,35.11,35.12,10300.0,15.1755,15.1842,15.1712,15.1755,10300.0
2006-10-16 14:20:00,35.12,35.15,35.12,35.14,6400.0,15.1755,15.1885,15.1755,15.1842,6400.0
2006-10-16 14:25:00,35.14,35.17,35.14,35.16,15300.0,15.1842,15.1971,15.1842,15.1928,15300.0
2006-10-16 14:30:00,35.15,35.16,35.15,35.15,7100.0,15.1885,15.1928,15.1885,15.1885,7100.0
2006-10-16 14:35:00,35.15,35.16,35.12,35.14,26400.0,15.1885,15.1928,15.1755,15.1842,26400.0
2006-10-16 14:40:00,35.14,35.15,35.13,35.14,17700.0,15.1842,15.1885,15.1798,15.1842,17700.0
2006-10-16 14:45:00,35.13,35.14,35.12,35.13,10700.0,15.1798,15.1842,15.1755,15.1798,10700.0
2006-10-16 14:50:00,35.14,35.14,35.12,35.13,9100.0,15.1842,15.1842,15.1755,15.1798,9100.0
2006-10-16 14:55:00,35.13,35.14,35.12,35.13,17700.0,15.1798,15.1842,15.1755,15.1798,17700.0
2006-10-16 15:00:00,35.13,35.15,35.12,35.14,9100.0,15.1798,15.1885,15.1755,15.1842,9100.0
2006-10-16 15:05:00,35.14,35.16,35.13,35.14,18200.0,15.1842,15.1928,15.1798,15.1842,18200.0
2006-10-16 15:10:00,35.14,35.16,35.13,35.14,24200.0,15.1842,15.1928,15.1798,15.1842,24200.0
2006-10-16 15:15:00,35.14,35.15,35.13,35.14,18200.0,15.1842,15.1885,15.1798,15.1842,18200.0
2006-10-16 15:20:00,35.14,35.16,35.14,35.15,17900.0,15.1842,15.1928,15.1842,15.1885,17900.0
2006-10-16 15:25:00,35.16,35.16,35.15,35.15,20000.0,15.1928,15.1928,15.1885,15.1885,20000.0
2006-10-16 15:30:00,35.15,35.17,35.14,35.16,36200.0,15.1885,15.1971,15.1842,15.1928,36200.0
2006-10-16 15:35:00,35.17,35.17,35.15,35.17,23100.0,15.1971,15.1971,15.1885,15.1971,23100.0
2006-10-16 15:40:00,35.17,35.2,35.16,35.2,24600.0,15.1971,15.2101,15.1928,15.2101,24600.0
2006-10-16 15:45:00,35.2,35.22,35.19,35.2,51200.0,15.2101,15.2187,15.2058,15.2101,51200.0
2006-10-16 15:50:00,35.21,35.21,35.19,35.2,36200.0,15.2144,15.2144,15.2058,15.2101,36200.0
2006-10-16 15:55:00,35.2,35.23,35.19,35.21,48100.0,15.2101,15.223,15.2058,15.2144,48100.0
2006-10-17 09:30:00,35.15,35.22,35.14,35.22,44000.0,15.1885,15.2187,15.1842,15.2187,44000.0
2006-10-17 09:35:00,35.21,35.24,35.21,35.24,49600.0,15.2144,15.2274,15.2144,15.2274,49600.0
2006-10-17 09:40:00,35.24,35.33,35.24,35.33,49800.0,15.2274,15.2663,15.2274,15.2663,49800.0
2006-10-17 09:45:00,35.34,35.37,35.31,35.32,41100.0,15.2706,15.2835,15.2576,15.2619,41100.0
2006-10-17 09:50:00,35.31,35.35,35.27,35.34,24200.0,15.2576,15.2749,15.2403,15.2706,24200.0
2006-10-17 09:55:00,35.34,35.35,35.26,35.35,18000.0,15.2706,15.2749,15.236,15.2749,18000.0
2006-10-17 10:00:00,35.35,35.4,35.34,35.4,23500.0,15.2749,15.2965,15.2706,15.2965,23500.0
2006-10-17 10:05:00,35.4,35.43,35.39,35.43,26600.0,15.2965,15.3095,15.2922,15.3095,26600.0
2006-10-17 10:10:00,35.42,35.44,35.39,35.42,17300.0,15.3051,15.3138,15.2922,15.3051,17300.0
2006-10-17 10:15:00,35.42,35.47,35.41,35.47,43000.0,15.3051,15.3268,15.3008,15.3268,43000.0
2006-10-17 10:20:00,35.46,35.48,35.45,35.47,25000.0,15.3224,15.3311,15.3181,15.3268,25000.0
2006-10-17 10:25:00,35.46,35.49,35.45,35.46,41100.0,15.3224,15.3354,15.3181,15.3224,41100.0
2006-10-17 10:30:00,35.46,35.5,35.45,35.47,69500.0,15.3224,15.3397,15.3181,15.3268,69500.0
2006-10-17 10:35:00,35.47,35.5,35.47,35.5,47400.0,15.3268,15.3397,15.3268,15.3397,47400.0
2006-10-17 10:40:00,35.49,35.5,35.49,35.49,35200.0,15.3354,15.3397,15.3354,15.3354,35200.0
2006-10-17 10:45:00,35.49,35.5,35.47,35.48,14900.0,15.3354,15.3397,15.3268,15.3311,14900.0
2006-10-17 10:50:00,35.48,35.49,35.47,35.48,8400.0,15.3311,15.3354,15.3268,15.3311,8400.0
2006-10-17 10:55:00,35.48,35.5,35.44,35.44,42300.0,15.3311,15.3397,15.3138,15.3138,42300.0
2006-10-17 11:00:00,35.44,35.44,35.4,35.41,26700.0,15.3138,15.3138,15.2965,15.3008,26700.0
2006-10-17 11:05:00,35.4,35.44,35.4,35.44,83500.0,15.2965,15.3138,15.2965,15.3138,83500.0
2006-10-17 11:10:00,35.44,35.47,35.43,35.44,15100.0,15.3138,15.3268,15.3095,15.3138,15100.0
2006-10-17 11:15:00,35.44,35.46,35.44,35.44,6600.0,15.3138,15.3224,15.3138,15.3138,6600.0
2006-10-17 11:20:00,35.45,35.46,35.44,35.44,13900.0,15.3181,15.3224,15.3138,15.3138,13900.0
2006-10-17 11:25:00,35.44,35.45,35.41,35.45,25900.0,15.3138,15.3181,15.3008,15.3181,25900.0
2006-10-17 11:30:00,35.45,35.46,35.42,35.42,26800.0,15.3181,15.3224,15.3051,15.3051,26800.0
2006-10-17 11:35:00,35.42,35.43,35.39,35.41,12200.0,15.3051,15.3095,15.2922,15.3008,12200.0
2006-10-17 11:40:00,35.41,35.41,35.34,35.35,43600.0,15.3008,15.3008,15.2706,15.2749,43600.0
2006-10-17 11:45:00,35.35,35.35,35.31,35.33,59800.0,15.2749,15.2749,15.2576,15.2663,59800.0
2006-10-17 11:50:00,35.32,35.33,35.29,35.31,43100.0,15.2619,15.2663,15.249,15.2576,43100.0
2006-10-17 11:55:00,35.3,35.33,35.3,35.33,19600.0,15.2533,15.2663,15.2533,15.2663,19600.0
2006-10-17 12:00:00,35.32,35.36,35.32,35.36,14300.0,15.2619,15.2792,15.2619,15.2792,14300.0
2006-10-17 12:05:00,35.36,35.42,35.36,35.41,30900.0,15.2792,15.3051,15.2792,15.3008,30900.0
2006-10-17 12:10:00,35.41,35.43,35.41,35.42,18400.0,15.3008,15.3095,15.3008,15.3051,18400.0
2006-10-17 12:15:00,35.42,35.44,35.4,35.44,24300.0,15.3051,15.3138,15.2965,15.3138,24300.0
2006-10-17 12:20:00,35.44,35.46,35.43,35.45,18200.0,15.3138,15.3224,15.3095,15.3181,18200.0
2006-10-17 12:25:00,35.45,35.47,35.44,35.47,11000.0,15.3181,15.3268,15.3138,15.3268,11000.0
2006-10-17 12:30:00,35.46,35.46,35.44,35.46,42700.0,15.3224,15.3224,15.3138,15.3224,42700.0
2006-10-17 12:35:00,35.46,35.46,35.45,35.46,9500.0,15.3224,15.3224,15.3181,15.3224,9500.0
2006-10-17 12:40:00,35.46,35.47,35.45,35.46,6300.0,15.3224,15.3268,15.3181,15.3224,6300.0
2006-10-17 12:45:00,35.47,35.48,35.45,35.47,7600.0,15.3268,15.3311,15.3181,15.3268,7600.0
2006-10-17 12:50:00,35.48,35.49,35.47,35.48,19300.0,15.3311,15.3354,15.3268,15.3311,19300.0
2006-10-17 12:55:00,35.47,35.49,35.46,35.46,16400.0,15.3268,15.3354,15.3224,15.3224,16400.0
2006-10-17 13:00:00,35.47,35.47,35.45,35.46,12800.0,15.3268,15.3268,15.3181,15.3224,12800.0
2006-10-17 13:05:00,35.44,35.45,35.4,35.4,17900.0,15.3138,15.3181,15.2965,15.2965,17900.0
2006-10-17 13:10:00,35.4,35.42,35.39,35.41,7100.0,15.2965,15.3051,15.2922,15.3008,7100.0
2006-10-17 13:15:00,35.41,35.43,35.4,35.41,12600.0,15.3008,15.3095,15.2965,15.3008,12600.0
2006-10-17 13:20:00,35.42,35.42,35.4,35.42,6300.0,15.3051,15.3051,15.2965,15.3051,6300.0
2006-10-17 13:25:00,35.42,35.42,35.41,35.42,9300.0,15.3051,15.3051,15.3008,15.3051,9300.0
2006-10-17 13:30:00,35.41,35.42,35.41,35.41,8600.0,15.3008,15.3051,15.3008,15.3008,8600.0
2006-10-17 13:35:00,35.41,35.41,35.38,35.39,14000.0,15.3008,15.3008,15.2879,15.2922,14000.0
2006-10-17 13:40:00,35.39,35.39,35.36,35.37,10600.0,15.2922,15.2922,15.2792,15.2835,10600.0
2006-10-17 13:45:00,35.37,35.39,35.36,35.38,14500.0,15.2835,15.2922,15.2792,15.2879,14500.0
2006-10-17 13:50:00,35.39,35.39,35.37,35.39,12400.0,15.2922,15.2922,15.2835,15.2922,12400.0
2006-10-17 13:55:00,35.39,35.39,35.36,35.36,13700.0,15.2922,15.2922,15.2792,15.2792,13700.0
2006-10-17 14:00:00,35.37,35.38,35.36,35.37,7200.0,15.2835,15.2879,15.2792,15.2835,7200.0
2006-10-17 14:05:00,35.37,35.38,35.34,35.36,18300.0,15.2835,15.2879,15.2706,15.2792,18300.0
2006-10-17 14:10:00,35.36,35.37,35.3,35.31,41800.0,15.2792,15.2835,15.2533,15.2576,41800.0
2006-10-17 14:15:00,35.31,35.31,35.3,35.31,27400.0,15.2576,15.2576,15.2533,15.2576,27400.0
2006-10-17 14:20:00,35.31,35.31,35.29,35.31,17900.0,15.2576,15.2576,15.249,15.2576,17900.0
2006-10-17 14:25:00,35.29,35.31,35.26,35.26,21400.0,15.249,15.2576,15.236,15.236,21400.0
2006-10-17 14:30:00,35.27,35.3,35.26,35.29,25200.0,15.2403,15.2533,15.236,15.249,25200.0
2006-10-17 14:35:00,35.29,35.31,35.27,35.28,18500.0,15.249,15.2576,15.2403,15.2447,18500.0
2006-10-17 14:40:00,35.28,35.29,35.27,35.28,22600.0,15.2447,15.249,15.2403,15.2447,22600.0
2006-10-17 14:45:00,35.28,35.29,35.24,35.24,25300.0,15.2447,15.249,15.2274,15.2274,25300.0
2006-10-17 14:50:00,35.25,35.29,35.22,35.25,50000.0,15.2317,15.249,15.2187,15.2317,50000.0
2006-10-17 14:55:00,35.24,35.27,35.22,35.23,37900.0,15.2274,15.2403,15.2187,15.223,37900.0
2006-10-17 15:00:00,35.23,35.29,35.22,35.29,70100.0,15.223,15.249,15.2187,15.249,70100.0
2006-10-17 15:05:00,35.29,35.3,35.24,35.27,46300.0,15.249,15.2533,15.2274,15.2403,46300.0
2006-10-17 15:10:00,35.28,35.28,35.23,35.26,54000.0,15.2447,15.2447,15.223,15.236,54000.0
2006-10-17 15:15:00,35.26,35.27,35.24,35.25,43000.0,15.236,15.2403,15.2274,15.2317,43000.0
2006-10-17 15:20:00,35.24,35.25,35.19,35.22,72700.0,15.2274,15.2317,15.2058,15.2187,72700.0
2006-10-17 15:25:00,35.23,35.26,35.19,35.24,80700.0,15.223,15.236,15.2058,15.2274,80700.0
2006-10-17 15:30:00,35.23,35.24,35.18,35.18,74500.0,15.223,15.2274,15.2014,15.2014,74500.0
2006-10-17 15:35:00,35.19,35.23,35.16,35.18,96400.0,15.2058,15.223,15.1928,15.2014,96400.0
2006-10-17 15:40:00,35.18,35.19,35.15,35.17,61400.0,15.2014,15.2058,15.1885,15.1971,61400.0
2006-10-17 15:45:00,35.17,35.19,35.15,35.15,67900.0,15.1971,15.2058,15.1885,15.1885,67900.0
2006-10-17 15:50:00,35.15,35.2,35.15,35.19,58800.0,15.1885,15.2101,15.1885,15.2058,58800.0
2006-10-17 15:55:00,35.19,35.22,35.18,35.2,86700.0,15.2058,15.2187,15.2014,15.2101,86700.0
2006-10-18 09:30:00,35.18,35.38,35.18,35.38,67200.0,15.2014,15.2879,15.2014,15.2879,67200.0
2006-10-18 09:35:00,35.37,35.42,35.36,35.38,40700.0,15.2835,15.3051,15.2792,15.2879,40700.0
2006-10-18 09:40:00,35.38,35.42,35.34,35.38,71800.0,15.2879,15.3051,15.2706,15.2879,71800.0
2006-10-18 09:45:00,35.39,35.44,35.37,35.43,22900.0,15.2922,15.3138,15.2835,15.3095,22900.0
2006-10-18 09:50:00,35.45,35.47,35.43,35.47,26700.0,15.3181,15.3268,15.3095,15.3268,26700.0
2006-10-18 09:55:00,35.46,35.5,35.46,35.49,35500.0,15.3224,15.3397,15.3224,15.3354,35500.0
2006-10-18 10:00:00,35.5,35.53,35.49,35.53,128200.0,15.3397,15.3527,15.3354,15.3527,128200.0
2006-10-18 10:05:00,35.53,35.62,35.51,35.55,162200.0,15.3527,15.3916,15.344,15.3613,162200.0
2006-10-18 10:10:00,35.55,35.59,35.52,35.59,28500.0,15.3613,15.3786,15.3484,15.3786,28500.0
2006-10-18 10:15:00,35.58,35.63,35.58,35.6,34800.0,15.3743,15.3959,15.3743,15.3829,34800.0
2006-10-18 10:20:00,35.6,35.63,35.57,35.61,22100.0,15.3829,15.3959,15.37,15.3872,22100.0
2006-10-18 10:25:00,35.61,35.63,35.54,35.6,28200.0,15.3872,15.3959,15.357,15.3829,28200.0
2006-10-18 10:30:00,35.59,35.6,35.53,35.56,32000.0,15.3786,15.3829,15.3527,15.3656,32000.0
2006-10-18 10:35:00,35.56,35.59,35.53,35.59,27500.0,15.3656,15.3786,15.3527,15.3786,27500.0
2006-10-18 10:40:00,35.59,35.64,35.56,35.6,94100.0,15.3786,15.4002,15.3656,15.3829,94100.0
2006-10-18 10:45:00,35.59,35.62,35.52,35.62,39700.0,15.3786,15.3916,15.3484,15.3916,39700.0
2006-10-18 10:50:00,35.62,35.65,35.61,35.63,109700.0,15.3916,15.4045,15.3872,15.3959,109700.0
2006-10-18 10:55:00,35.63,35.66,35.63,35.66,30700.0,15.3959,15.4089,15.3959,15.4089,30700.0
2006-10-18 11:00:00,35.66,35.68,35.66,35.67,23200.0,15.4089,15.4175,15.4089,15.4132,23200.0
2006-10-18 11:05:00,35.67,35.7,35.67,35.7,32400.0,15.4132,15.4261,15.4132,15.4261,32400.0
2006-10-18 11:10:00,35.7,35.7,35.68,35.7,22200.0,15.4261,15.4261,15.4175,15.4261,22200.0
2006-10-18 11:15:00,35.7,35.7,35.67,35.69,9000.0,15.4261,15.4261,15.4132,15.4218,9000.0
2006-10-18 11:20:00,35.69,35.74,35.69,35.7,26100.0,15.4218,15.4434,15.4218,15.4261,26100.0
2006-10-18 11:25:00,35.69,35.73,35.68,35.73,28500.0,15.4218,15.4391,15.4175,15.4391,28500.0
2006-10-18 11:30:00,35.73,35.75,35.72,35.72,43000.0,15.4391,15.4477,15.4348,15.4348,43000.0
2006-10-18 11:35:00,35.73,35.75,35.71,35.72,15500.0,15.4391,15.4477,15.4305,15.4348,15500.0
2006-10-18 11:40:00,35.72,35.76,35.71,35.73,55600.0,15.4348,15.4521,15.4305,15.4391,55600.0
2006-10-18 11:45:00,35.74,35.76,35.73,35.75,17800.0,15.4434,15.4521,15.4391,15.4477,17800.0
2006-10-18 11:50:00,35.76,35.76,35.7,35.7,19700.0,15.4521,15.4521,15.4261,15.4261,19700.0
2006-10-18 11:55:00,35.7,35.74,35.7,35.74,18900.0,15.4261,15.4434,15.4261,15.4434,18900.0
2006-10-18 12:00:00,35.73,35.76,35.73,35.74,30300.0,15.4391,15.4521,15.4391,15.4434,30300.0
2006-10-18 12:05:00,35.73,35.76,35.72,35.74,30700.0,15.4391,15.4521,15.4348,15.4434,30700.0
2006-10-18 12:10:00,35.75,35.75,35.73,35.75,13800.0,15.4477,15.4477,15.4391,15.4477,13800.0
2006-10-18 12:15:00,35.76,35.78,35.75,35.78,16100.0,15.4521,15.4607,15.4477,15.4607,16100.0
2006-10-18 12:20:00,35.78,35.79,35.76,35.76,34800.0,15.4607,15.465,15.4521,15.4521,34800.0
2006-10-18 12:25:00,35.76,35.78,35.76,35.78,13500.0,15.4521,15.4607,15.4521,15.4607,13500.0
2006-10-18 12:30:00,35.78,35.79,35.77,35.79,24400.0,15.4607,15.465,15.4564,15.465,24400.0
2006-10-18 12:35:00,35.79,35.8,35.78,35.79,7400.0,15.465,15.4693,15.4607,15.465,7400.0
2006-10-18 12:40:00,35.8,35.81,35.79,35.8,43200.0,15.4693,15.4737,15.465,15.4693,43200.0
2006-10-18 12:45:00,35.8,35.85,35.78,35.8,82800.0,15.4693,15.491,15.4607,15.4693,82800.0
2006-10-18 12:50:00,35.8,35.81,35.78,35.81,14100.0,15.4693,15.4737,15.4607,15.4737,14100.0
2006-10-18 12:55:00,35.8,35.8,35.77,35.78,18400.0,15.4693,15.4693,15.4564,15.4607,18400.0
2006-10-18 13:00:00,35.78,35.79,35.75,35.77,83000.0,15.4607,15.465,15.4477,15.4564,83000.0
2006-10-18 13:05:00,35.77,35.79,35.75,35.78,27400.0,15.4564,15.465,15.4477,15.4607,27400.0
2006-10-18 13:10:00,35.78,35.78,35.72,35.78,33500.0,15.4607,15.4607,15.4348,15.4607,33500.0
2006-10-18 13:15:00,35.78,35.78,35.75,35.76,17800.0,15.4607,15.4607,15.4477,15.4521,17800.0
2006-10-18 13:20:00,35.76,35.76,35.7,35.7,35800.0,15.4521,15.4521,15.4261,15.4261,35800.0
2006-10-18 13:25:00,35.7,35.72,35.68,35.71,36900.0,15.4261,15.4348,15.4175,15.4305,36900.0
2006-10-18 13:30:00,35.71,35.74,35.71,35.73,38800.0,15.4305,15.4434,15.4305,15.4391,38800.0
2006-10-18 13:35:00,35.73,35.74,35.68,35.71,24900.0,15.4391,15.4434,15.4175,15.4305,24900.0
2006-10-18 13:40:00,35.71,35.77,35.71,35.77,43800.0,15.4305,15.4564,15.4305,15.4564,43800.0
2006-10-18 13:45:00,35.75,35.77,35.73,35.75,26500.0,15.4477,15.4564,15.4391,15.4477,26500.0
2006-10-18 13:50:00,35.76,35.77,35.73,35.76,22300.0,15.4521,15.4564,15.4391,15.4521,22300.0
2006-10-18 13:55:00,35.75,35.79,35.74,35.77,28300.0,15.4477,15.465,15.4434,15.4564,28300.0
2006-10-18 14:00:00,35.78,35.79,35.77,35.78,17000.0,15.4607,15.465,15.4564,15.4607,17000.0
2006-10-18 14:05:00,35.78,35.8,35.76,35.79,14400.0,15.4607,15.4693,15.4521,15.465,14400.0
2006-10-18 14:10:00,35.78,35.79,35.78,35.79,10900.0,15.4607,15.465,15.4607,15.465,10900.0
2006-10-18 14:15:00,35.79,35.8,35.78,35.8,18600.0,15.465,15.4693,15.4607,15.4693,18600.0
2006-10-18 14:20:00,35.8,35.84,35.8,35.83,47600.0,15.4693,15.4866,15.4693,15.4823,47600.0
2006-10-18 14:25:00,35.83,35.84,35.81,35.82,22100.0,15.4823,15.4866,15.4737,15.478,22100.0
2006-10-18 14:30:00,35.81,35.82,35.8,35.81,8200.0,15.4737,15.478,15.4693,15.4737,8200.0
2006-10-18 14:35:00,35.81,35.84,35.81,35.82,25500.0,15.4737,15.4866,15.4737,15.478,25500.0
2006-10-18 14:40:00,35.82,35.85,35.82,35.85,27400.0,15.478,15.491,15.478,15.491,27400.0
2006-10-18 14:45:00,35.85,35.85,35.84,35.85,22600.0,15.491,15.491,15.4866,15.491,22600.0
2006-10-18 14:50:00,35.85,35.85,35.82,35.84,23500.0,15.491,15.491,15.478,15.4866,23500.0
2006-10-18 14:55:00,35.84,35.86,35.81,35.86,41300.0,15.4866,15.4953,15.4737,15.4953,41300.0
2006-10-18 15:00:00,35.85,35.86,35.84,35.85,19500.0,15.491,15.4953,15.4866,15.491,19500.0
2006-10-18 15:05:00,35.85,35.85,35.8,35.81,30100.0,15.491,15.491,15.4693,15.4737,30100.0
2006-10-18 15:10:00,35.8,35.84,35.79,35.8,31900.0,15.4693,15.4866,15.465,15.4693,31900.0
2006-10-18 15:15:00,35.81,35.84,35.77,35.81,76200.0,15.4737,15.4866,15.4564,15.4737,76200.0
2006-10-18 15:20:00,35.8,35.82,35.78,35.79,37400.0,15.4693,15.478,15.4607,15.465,37400.0
2006-10-18 15:25:00,35.8,35.81,35.78,35.78,20100.0,15.4693,15.4737,15.4607,15.4607,20100.0
2006-10-18 15:30:00,35.78,35.8,35.78,35.79,54200.0,15.4607,15.4693,15.4607,15.465,54200.0
2006-10-18 15:35:00,35.8,35.8,35.75,35.76,61500.0,15.4693,15.4693,15.4477,15.4521,61500.0
2006-10-18 15:40:00,35.77,35.79,35.77,35.78,30800.0,15.4564,15.465,15.4564,15.4607,30800.0
2006-10-18 15:45:00,35.78,35.78,35.73,35.74,78600.0,15.4607,15.4607,15.4391,15.4434,78600.0
2006-10-18 15:50:00,35.73,35.76,35.73,35.75,68200.0,15.4391,15.4521,15.4391,15.4477,68200.0
2006-10-18 15:55:00,35.75,35.79,35.74,35.76,75000.0,15.4477,15.465,15.4434,15.4521,75000.0
2006-10-19 09:30:00,35.66,35.8,35.61,35.8,81700.0,15.4089,15.4693,15.3872,15.4693,81700.0
2006-10-19 09:35:00,35.8,35.82,35.72,35.8,34800.0,15.4693,15.478,15.4348,15.4693,34800.0
2006-10-19 09:40:00,35.77,35.83,35.73,35.77,28500.0,15.4564,15.4823,15.4391,15.4564,28500.0
2006-10-19 09:45:00,35.77,35.77,35.7,35.71,9300.0,15.4564,15.4564,15.4261,15.4305,9300.0
2006-10-19 09:50:00,35.7,35.73,35.62,35.71,28800.0,15.4261,15.4391,15.3916,15.4305,28800.0
2006-10-19 09:55:00,35.7,35.71,35.6,35.62,22100.0,15.4261,15.4305,15.3829,15.3916,22100.0
2006-10-19 10:00:00,35.61,35.63,35.58,35.62,22400.0,15.3872,15.3959,15.3743,15.3916,22400.0
2006-10-19 10:05:00,35.63,35.67,35.6,35.64,24000.0,15.3959,15.4132,15.3829,15.4002,24000.0
2006-10-19 10:10:00,35.63,35.63,35.59,35.63,22800.0,15.3959,15.3959,15.3786,15.3959,22800.0
2006-10-19 10:15:00,35.63,35.67,35.62,35.66,10400.0,15.3959,15.4132,15.3916,15.4089,10400.0
2006-10-19 10:20:00,35.66,35.7,35.64,35.69,74100.0,15.4089,15.4261,15.4002,15.4218,74100.0
2006-10-19 10:25:00,35.69,35.71,35.69,35.7,12400.0,15.4218,15.4305,15.4218,15.4261,12400.0
2006-10-19 10:30:00,35.7,35.74,35.66,35.69,25200.0,15.4261,15.4434,15.4089,15.4218,25200.0
2006-10-19 10:35:00,35.69,35.74,35.67,35.71,25400.0,15.4218,15.4434,15.4132,15.4305,25400.0
2006-10-19 10:40:00,35.71,35.75,35.71,35.73,12700.0,15.4305,15.4477,15.4305,15.4391,12700.0
2006-10-19 10:45:00,35.73,35.76,35.73,35.76,8600.0,15.4391,15.4521,15.4391,15.4521,8600.0
2006-10-19 10:50:00,35.76,35.78,35.76,35.76,13100.0,15.4521,15.4607,15.4521,15.4521,13100.0
2006-10-19 10:55:00,35.77,35.82,35.76,35.81,19000.0,15.4564,15.478,15.4521,15.4737,19000.0
2006-10-19 11:00:00,35.81,35.82,35.78,35.78,11200.0,15.4737,15.478,15.4607,15.4607,11200.0
2006-10-19 11:05:00,35.78,35.8,35.77,35.8,7700.0,15.4607,15.4693,15.4564,15.4693,7700.0
2006-10-19 11:10:00,35.78,35.79,35.74,35.75,17200.0,15.4607,15.465,15.4434,15.4477,17200.0
2006-10-19 11:15:00,35.76,35.76,35.72,35.74,8300.0,15.4521,15.4521,15.4348,15.4434,8300.0
2006-10-19 11:20:00,35.73,35.79,35.73,35.74,29000.0,15.4391,15.465,15.4391,15.4434,29000.0
2006-10-19 11:25:00,35.74,35.74,35.7,35.7,11100.0,15.4434,15.4434,15.4261,15.4261,11100.0
2006-10-19 11:30:00,35.7,35.72,35.69,35.7,15300.0,15.4261,15.4348,15.4218,15.4261,15300.0
2006-10-19 11:35:00,35.7,35.71,35.69,35.71,8200.0,15.4261,15.4305,15.4218,15.4305,8200.0
2006-10-19 11:40:00,35.7,35.73,35.68,35.69,11300.0,15.4261,15.4391,15.4175,15.4218,11300.0
2006-10-19 11:45:00,35.7,35.7,35.69,35.7,6100.0,15.4261,15.4261,15.4218,15.4261,6100.0
2006-10-19 11:50:00,35.7,35.7,35.69,35.7,4200.0,15.4261,15.4261,15.4218,15.4261,4200.0
2006-10-19 11:55:00,35.7,35.7,35.69,35.69,8300.0,15.4261,15.4261,15.4218,15.4218,8300.0
2006-10-19 12:00:00,35.69,35.73,35.66,35.71,20300.0,15.4218,15.4391,15.4089,15.4305,20300.0
2006-10-19 12:05:00,35.73,35.75,35.71,35.74,21700.0,15.4391,15.4477,15.4305,15.4434,21700.0
2006-10-19 12:10:00,35.74,35.76,35.73,35.76,7800.0,15.4434,15.4521,15.4391,15.4521,7800.0
2006-10-19 12:15:00,35.75,35.76,35.74,35.74,9700.0,15.4477,15.4521,15.4434,15.4434,9700.0
2006-10-19 12:20:00,35.76,35.77,35.74,35.76,12700.0,15.4521,15.4564,15.4434,15.4521,12700.0
2006-10-19 12:25:00,35.75,35.78,35.75,35.77,8000.0,15.4477,15.4607,15.4477,15.4564,8000.0
2006-10-19 12:30:00,35.78,35.82,35.77,35.82,29500.0,15.4607,15.478,15.4564,15.478,29500.0
2006-10-19 12:35:00,35.82,35.83,35.81,35.82,19500.0,15.478,15.4823,15.4737,15.478,19500.0
2006-10-19 12:40:00,35.83,35.83,35.78,35.81,8400.0,15.4823,15.4823,15.4607,15.4737,8400.0
2006-10-19 12:45:00,35.8,35.81,35.72,35.74,23100.0,15.4693,15.4737,15.4348,15.4434,23100.0
2006-10-19 12:50:00,35.73,35.74,35.7,35.74,14800.0,15.4391,15.4434,15.4261,15.4434,14800.0
2006-10-19 12:55:00,35.72,35.72,35.67,35.69,15600.0,15.4348,15.4348,15.4132,15.4218,15600.0
2006-10-19 13:00:00,35.69,35.7,35.68,35.7,5100.0,15.4218,15.4261,15.4175,15.4261,5100.0
2006-10-19 13:05:00,35.7,35.7,35.69,35.69,12000.0,15.4261,15.4261,15.4218,15.4218,12000.0
2006-10-19 13:10:00,35.7,35.72,35.69,35.72,9300.0,15.4261,15.4348,15.4218,15.4348,9300.0
2006-10-19 13:15:00,35.72,35.75,35.71,35.75,12500.0,15.4348,15.4477,15.4305,15.4477,12500.0
2006-10-19 13:20:00,35.75,35.81,35.73,35.8,37500.0,15.4477,15.4737,15.4391,15.4693,37500.0
2006-10-19 13:25:00,35.81,35.83,35.79,35.81,5100.0,15.4737,15.4823,15.465,15.4737,5100.0
2006-10-19 13:30:00,35.81,35.81,35.75,35.76,11200.0,15.4737,15.4737,15.4477,15.4521,11200.0
2006-10-19 13:35:00,35.76,35.77,35.74,35.75,8100.0,15.4521,15.4564,15.4434,15.4477,8100.0
2006-10-19 13:40:00,35.76,35.76,35.7,35.7,11100.0,15.4521,15.4521,15.4261,15.4261,11100.0
2006-10-19 13:45:00,35.7,35.73,35.68,35.73,22300.0,15.4261,15.4391,15.4175,15.4391,22300.0
2006-10-19 13:50:00,35.73,35.73,35.67,35.67,10700.0,15.4391,15.4391,15.4132,15.4132,10700.0
2006-10-19 13:55:00,35.67,35.69,35.66,35.67,9500.0,15.4132,15.4218,15.4089,15.4132,9500.0
2006-10-19 14:00:00,35.67,35.68,35.66,35.67,7800.0,15.4132,15.4175,15.4089,15.4132,7800.0
2006-10-19 14:05:00,35.67,35.68,35.67,35.68,12900.0,15.4132,15.4175,15.4132,15.4175,12900.0
2006-10-19 14:10:00,35.67,35.71,35.67,35.69,16300.0,15.4132,15.4305,15.4132,15.4218,16300.0
2006-10-19 14:15:00,35.7,35.71,35.69,35.69,6400.0,15.4261,15.4305,15.4218,15.4218,6400.0
2006-10-19 14:20:00,35.7,35.71,35.68,35.68,13100.0,15.4261,15.4305,15.4175,15.4175,13100.0
2006-10-19 14:25:00,35.68,35.7,35.67,35.69,9200.0,15.4175,15.4261,15.4132,15.4218,9200.0
2006-10-19 14:30:00,35.68,35.7,35.67,35.68,6900.0,15.4175,15.4261,15.4132,15.4175,6900.0
2006-10-19 14:35:00,35.67,35.68,35.67,35.67,6500.0,15.4132,15.4175,15.4132,15.4132,6500.0
2006-10-19 14:40:00,35.67,35.68,35.65,35.67,19000.0,15.4132,15.4175,15.4045,15.4132,19000.0
2006-10-19 14:45:00,35.66,35.67,35.65,35.66,7500.0,15.4089,15.4132,15.4045,15.4089,7500.0
2006-10-19 14:50:00,35.67,35.67,35.66,35.66,8100.0,15.4132,15.4132,15.4089,15.4089,8100.0
2006-10-19 14:55:00,35.66,35.67,35.64,35.66,14600.0,15.4089,15.4132,15.4002,15.4089,14600.0
2006-10-19 15:00:00,35.65,35.65,35.62,35.62,13600.0,15.4045,15.4045,15.3916,15.3916,13600.0
2006-10-19 15:05:00,35.62,35.63,35.6,35.62,18100.0,15.3916,15.3959,15.3829,15.3916,18100.0
2006-10-19 15:10:00,35.61,35.64,35.6,35.61,20800.0,15.3872,15.4002,15.3829,15.3872,20800.0
2006-10-19 15:15:00,35.61,35.64,35.61,35.61,12100.0,15.3872,15.4002,15.3872,15.3872,12100.0
2006-10-19 15:20:00,35.62,35.65,35.61,35.63,13900.0,15.3916,15.4045,15.3872,15.3959,13900.0
2006-10-19 15:25:00,35.64,35.64,35.61,35.63,16900.0,15.4002,15.4002,15.3872,15.3959,16900.0
2006-10-19 15:30:00,35.64,35.66,35.62,35.63,27100.0,15.4002,15.4089,15.3916,15.3959,27100.0
2006-10-19 15:35:00,35.64,35.67,35.64,35.65,13900.0,15.4002,15.4132,15.4002,15.4045,13900.0
2006-10-19 15:40:00,35.65,35.66,35.63,35.66,20000.0,15.4045,15.4089,15.3959,15.4089,20000.0
2006-10-19 15:45:00,35.65,35.69,35.64,35.66,18100.0,15.4045,15.4218,15.4002,15.4089,18100.0
2006-10-19 15:50:00,35.67,35.67,35.63,35.64,23600.0,15.4132,15.4132,15.3959,15.4002,23600.0
2006-10-19 15:55:00,35.64,35.66,35.62,35.64,34600.0,15.4002,15.4089,15.3916,15.4002,34600.0
2006-10-20 09:30:00,35.79,35.8,35.63,35.77,364400.0,15.465,15.4693,15.3959,15.4564,364400.0
2006-10-20 09:35:00,35.75,35.8,35.69,35.72,17600.0,15.4477,15.4693,15.4218,15.4348,17600.0
2006-10-20 09:40:00,35.74,35.81,35.74,35.78,15800.0,15.4434,15.4737,15.4434,15.4607,15800.0
2006-10-20 09:45:00,35.79,35.79,35.74,35.74,10600.0,15.465,15.465,15.4434,15.4434,10600.0
2006-10-20 09:50:00,35.75,35.78,35.71,35.76,14800.0,15.4477,15.4607,15.4305,15.4521,14800.0
2006-10-20 09:55:00,35.77,35.85,35.65,35.84,97400.0,15.4564,15.491,15.4045,15.4866,97400.0
2006-10-20 10:00:00,35.86,35.86,35.76,35.82,42500.0,15.4953,15.4953,15.4521,15.478,42500.0
2006-10-20 10:05:00,35.82,35.82,35.77,35.78,34400.0,15.478,15.478,15.4564,15.4607,34400.0
2006-10-20 10:10:00,35.78,35.78,35.72,35.76,30900.0,15.4607,15.4607,15.4348,15.4521,30900.0
2006-10-20 10:15:00,35.76,35.76,35.71,35.73,14900.0,15.4521,15.4521,15.4305,15.4391,14900.0
2006-10-20 10:20:00,35.71,35.73,35.69,35.71,12100.0,15.4305,15.4391,15.4218,15.4305,12100.0
2006-10-20 10:25:00,35.72,35.72,35.66,35.7,26100.0,15.4348,15.4348,15.4089,15.4261,26100.0
2006-10-20 10:30:00,35.69,35.7,35.66,35.67,15900.0,15.4218,15.4261,15.4089,15.4132,15900.0
2006-10-20 10:35:00,35.67,35.71,35.67,35.71,13500.0,15.4132,15.4305,15.4132,15.4305,13500.0
2006-10-20 10:40:00,35.71,35.72,35.69,35.69,12600.0,15.4305,15.4348,15.4218,15.4218,12600.0
2006-10-20 10:45:00,35.69,35.7,35.69,35.69,12700.0,15.4218,15.4261,15.4218,15.4218,12700.0
2006-10-20 10:50:00,35.69,35.69,35.67,35.67,18300.0,15.4218,15.4218,15.4132,15.4132,18300.0
2006-10-20 10:55:00,35.67,35.68,35.63,35.64,38900.0,15.4132,15.4175,15.3959,15.4002,38900.0
2006-10-20 11:00:00,35.64,35.67,35.63,35.64,33700.0,15.4002,15.4132,15.3959,15.4002,33700.0
2006-10-20 11:05:00,35.65,35.68,35.63,35.65,9400.0,15.4045,15.4175,15.3959,15.4045,9400.0
2006-10-20 11:10:00,35.65,35.66,35.64,35.64,4300.0,15.4045,15.4089,15.4002,15.4002,4300.0
2006-10-20 11:15:00,35.65,35.65,35.62,35.62,155100.0,15.4045,15.4045,15.3916,15.3916,155100.0
2006-10-20 11:20:00,35.62,35.65,35.61,35.64,17500.0,15.3916,15.4045,15.3872,15.4002,17500.0
2006-10-20 11:25:00,35.64,35.66,35.64,35.66,6900.0,15.4002,15.4089,15.4002,15.4089,6900.0
2006-10-20 11:30:00,35.66,35.68,35.66,35.68,4800.0,15.4089,15.4175,15.4089,15.4175,4800.0
2006-10-20 11:35:00,35.68,35.68,35.66,35.66,6400.0,15.4175,15.4175,15.4089,15.4089,6400.0
2006-10-20 11:40:00,35.66,35.68,35.66,35.67,4000.0,15.4089,15.4175,15.4089,15.4132,4000.0
2006-10-20 11:45:00,35.66,35.69,35.66,35.69,5700.0,15.4089,15.4218,15.4089,15.4218,5700.0
2006-10-20 11:50:00,35.69,35.69,35.66,35.67,9200.0,15.4218,15.4218,15.4089,15.4132,9200.0
2006-10-20 11:55:00,35.67,35.7,35.66,35.69,8800.0,15.4132,15.4261,15.4089,15.4218,8800.0
2006-10-20 12:00:00,35.68,35.71,35.67,35.71,11000.0,15.4175,15.4305,15.4132,15.4305,11000.0
2006-10-20 12:05:00,35.71,35.72,35.69,35.72,20200.0,15.4305,15.4348,15.4218,15.4348,20200.0
2006-10-20 12:10:00,35.72,35.73,35.68,35.68,18400.0,15.4348,15.4391,15.4175,15.4175,18400.0
2006-10-20 12:15:00,35.69,35.7,35.67,35.68,13000.0,15.4218,15.4261,15.4132,15.4175,13000.0
2006-10-20 12:20:00,35.67,35.71,35.67,35.69,15800.0,15.4132,15.4305,15.4132,15.4218,15800.0
2006-10-20 12:25:00,35.69,35.7,35.67,35.69,7900.0,15.4218,15.4261,15.4132,15.4218,7900.0
2006-10-20 12:30:00,35.69,35.7,35.68,35.69,8200.0,15.4218,15.4261,15.4175,15.4218,8200.0
2006-10-20 12:35:00,35.69,35.7,35.67,35.7,9600.0,15.4218,15.4261,15.4132,15.4261,9600.0
2006-10-20 12:40:00,35.7,35.72,35.7,35.7,4700.0,15.4261,15.4348,15.4261,15.4261,4700.0
2006-10-20 12:45:00,35.71,35.71,35.67,35.7,19700.0,15.4305,15.4305,15.4132,15.4261,19700.0
2006-10-20 12:50:00,35.7,35.71,35.7,35.7,49500.0,15.4261,15.4305,15.4261,15.4261,49500.0
2006-10-20 12:55:00,35.7,35.71,35.69,35.7,2200.0,15.4261,15.4305,15.4218,15.4261,2200.0
2006-10-20 13:00:00,35.69,35.7,35.69,35.7,1200.0,15.4218,15.4261,15.4218,15.4261,1200.0
2006-10-20 13:05:00,35.69,35.71,35.69,35.71,5700.0,15.4218,15.4305,15.4218,15.4305,5700.0
2006-10-20 13:10:00,35.7,35.72,35.69,35.69,13600.0,15.4261,15.4348,15.4218,15.4218,13600.0
2006-10-20 13:15:00,35.7,35.71,35.7,35.7,3200.0,15.4261,15.4305,15.4261,15.4261,3200.0
2006-10-20 13:20:00,35.7,35.72,35.7,35.7,11500.0,15.4261,15.4348,15.4261,15.4261,11500.0
2006-10-20 13:25:00,35.7,35.71,35.69,35.7,8300.0,15.4261,15.4305,15.4218,15.4261,8300.0
2006-10-20 13:30:00,35.7,35.7,35.68,35.7,8100.0,15.4261,15.4261,15.4175,15.4261,8100.0
2006-10-20 13:35:00,35.7,35.7,35.69,35.69,2800.0,15.4261,15.4261,15.4218,15.4218,2800.0
2006-10-20 13:40:00,35.69,35.69,35.67,35.67,8700.0,15.4218,15.4218,15.4132,15.4132,8700.0
2006-10-20 13:45:00,35.68,35.7,35.68,35.69,7200.0,15.4175,15.4261,15.4175,15.4218,7200.0
2006-10-20 13:50:00,35.69,35.7,35.68,35.69,3700.0,15.4218,15.4261,15.4175,15.4218,3700.0
2006-10-20 13:55:00,35.69,35.7,35.66,35.66,8300.0,15.4218,15.4261,15.4089,15.4089,8300.0
2006-10-20 14:00:00,35.67,35.67,35.64,35.65,19600.0,15.4132,15.4132,15.4002,15.4045,19600.0
2006-10-20 14:05:00,35.64,35.65,35.62,35.62,36100.0,15.4002,15.4045,15.3916,15.3916,36100.0
2006-10-20 14:10:00,35.63,35.67,35.61,35.65,120500.0,15.3959,15.4132,15.3872,15.4045,120500.0
2006-10-20 14:15:00,35.64,35.68,35.64,35.67,8500.0,15.4002,15.4175,15.4002,15.4132,8500.0
2006-10-20 14:20:00,35.67,35.67,35.65,35.67,9500.0,15.4132,15.4132,15.4045,15.4132,9500.0
2006-10-20 14:25:00,35.67,35.69,35.66,35.66,9800.0,15.4132,15.4218,15.4089,15.4089,9800.0
2006-10-20 14:30:00,35.67,35.7,35.67,35.69,7500.0,15.4132,15.4261,15.4132,15.4218,7500.0
2006-10-20 14:35:00,35.68,35.71,35.68,35.71,14500.0,15.4175,15.4305,15.4175,15.4305,14500.0
2006-10-20 14:40:00,35.71,35.75,35.7,35.75,32200.0,15.4305,15.4477,15.4261,15.4477,32200.0
2006-10-20 14:45:00,35.74,35.76,35.73,35.76,14000.0,15.4434,15.4521,15.4391,15.4521,14000.0
2006-10-20 14:50:00,35.75,35.77,35.73,35.76,11800.0,15.4477,15.4564,15.4391,15.4521,11800.0
2006-10-20 14:55:00,35.75,35.77,35.75,35.76,11900.0,15.4477,15.4564,15.4477,15.4521,11900.0
2006-10-20 15:00:00,35.77,35.78,35.75,35.78,13000.0,15.4564,15.4607,15.4477,15.4607,13000.0
2006-10-20 15:05:00,35.77,35.78,35.73,35.75,29800.0,15.4564,15.4607,15.4391,15.4477,29800.0
2006-10-20 15:10:00,35.75,35.75,35.74,35.75,13300.0,15.4477,15.4477,15.4434,15.4477,13300.0
2006-10-20 15:15:00,35.75,35.75,35.73,35.74,15200.0,15.4477,15.4477,15.4391,15.4434,15200.0
2006-10-20 15:20:00,35.74,35.75,35.74,35.75,4400.0,15.4434,15.4477,15.4434,15.4477,4400.0
2006-10-20 15:25:00,35.75,35.75,35.73,35.74,16500.0,15.4477,15.4477,15.4391,15.4434,16500.0
2006-10-20 15:30:00,35.74,35.74,35.72,35.73,24000.0,15.4434,15.4434,15.4348,15.4391,24000.0
2006-10-20 15:35:00,35.73,35.75,35.72,35.74,17200.0,15.4391,15.4477,15.4348,15.4434,17200.0
2006-10-20 15:40:00,35.74,35.78,35.74,35.74,50800.0,15.4434,15.4607,15.4434,15.4434,50800.0
2006-10-20 15:45:00,35.75,35.75,35.74,35.75,20400.0,15.4477,15.4477,15.4434,15.4477,20400.0
2006-10-20 15:50:00,35.75,35.75,35.74,35.75,39300.0,15.4477,15.4477,15.4434,15.4477,39300.0
2006-10-20 15:55:00,35.75,35.78,35.74,35.77,54200.0,15.4477,15.4607,15.4434,15.4564,54200.0
2006-10-23 09:30:00,35.65,35.69,35.63,35.63,48600.0,15.4045,15.4218,15.3959,15.3959,48600.0
2006-10-23 09:35:00,35.64,35.71,35.63,35.68,40900.0,15.4002,15.4305,15.3959,15.4175,40900.0
2006-10-23 09:40:00,35.66,35.67,35.53,35.54,58800.0,15.4089,15.4132,15.3527,15.357,58800.0
2006-10-23 09:45:00,35.56,35.57,35.5,35.52,68400.0,15.3656,15.37,15.3397,15.3484,68400.0
2006-10-23 09:50:00,35.53,35.58,35.49,35.55,38200.0,15.3527,15.3743,15.3354,15.3613,38200.0
2006-10-23 09:55:00,35.57,35.58,35.51,35.56,37700.0,15.37,15.3743,15.344,15.3656,37700.0
2006-10-23 10:00:00,35.57,35.59,35.54,35.58,16300.0,15.37,15.3786,15.357,15.3743,16300.0
2006-10-23 10:05:00,35.59,35.6,35.56,35.6,24400.0,15.3786,15.3829,15.3656,15.3829,24400.0
2006-10-23 10:10:00,35.59,35.6,35.57,35.58,11900.0,15.3786,15.3829,15.37,15.3743,11900.0
2006-10-23 10:15:00,35.58,35.65,35.58,35.65,23300.0,15.3743,15.4045,15.3743,15.4045,23300.0
2006-10-23 10:20:00,35.66,35.67,35.62,35.63,20500.0,15.4089,15.4132,15.3916,15.3959,20500.0
2006-10-23 10:25:00,35.63,35.65,35.63,35.65,3400.0,15.3959,15.4045,15.3959,15.4045,3400.0
2006-10-23 10:30:00,35.66,35.66,35.6,35.63,39900.0,15.4089,15.4089,15.3829,15.3959,39900.0
2006-10-23 10:35:00,35.62,35.64,35.6,35.61,6600.0,15.3916,15.4002,15.3829,15.3872,6600.0
2006-10-23 10:40:00,35.61,35.64,35.61,35.64,17700.0,15.3872,15.4002,15.3872,15.4002,17700.0
2006-10-23 10:45:00,35.64,35.68,35.64,35.67,25800.0,15.4002,15.4175,15.4002,15.4132,25800.0
2006-10-23 10:50:00,35.67,35.69,35.67,35.68,13900.0,15.4132,15.4218,15.4132,15.4175,13900.0
2006-10-23 10:55:00,35.68,35.69,35.66,35.68,10600.0,15.4175,15.4218,15.4089,15.4175,10600.0
2006-10-23 11:00:00,35.67,35.68,35.65,35.67,20800.0,15.4132,15.4175,15.4045,15.4132,20800.0
2006-10-23 11:05:00,35.66,35.7,35.66,35.7,12800.0,15.4089,15.4261,15.4089,15.4261,12800.0
2006-10-23 11:10:00,35.7,35.74,35.68,35.69,36000.0,15.4261,15.4434,15.4175,15.4218,36000.0
2006-10-23 11:15:00,35.69,35.72,35.68,35.71,22900.0,15.4218,15.4348,15.4175,15.4305,22900.0
2006-10-23 11:20:00,35.71,35.71,35.69,35.69,10900.0,15.4305,15.4305,15.4218,15.4218,10900.0
2006-10-23 11:25:00,35.69,35.69,35.67,35.68,11500.0,15.4218,15.4218,15.4132,15.4175,11500.0
2006-10-23 11:30:00,35.69,35.75,35.69,35.73,18000.0,15.4218,15.4477,15.4218,15.4391,18000.0
2006-10-23 11:35:00,35.72,35.74,35.71,35.73,6900.0,15.4348,15.4434,15.4305,15.4391,6900.0
2006-10-23 11:40:00,35.74,35.77,35.73,35.75,23100.0,15.4434,15.4564,15.4391,15.4477,23100.0
2006-10-23 11:45:00,35.75,35.82,35.73,35.81,63500.0,15.4477,15.478,15.4391,15.4737,63500.0
2006-10-23 11:50:00,35.81,35.87,35.81,35.85,37400.0,15.4737,15.4996,15.4737,15.491,37400.0
2006-10-23 11:55:00,35.86,35.9,35.85,35.9,33700.0,15.4953,15.5126,15.491,15.5126,33700.0
2006-10-23 12:00:00,35.9,35.92,35.88,35.89,23800.0,15.5126,15.5212,15.5039,15.5082,23800.0
2006-10-23 12:05:00,35.9,35.95,35.89,35.94,18800.0,15.5126,15.5342,15.5082,15.5298,18800.0
2006-10-23 12:10:00,35.93,35.96,35.93,35.96,16600.0,15.5255,15.5385,15.5255,15.5385,16600.0
2006-10-23 12:15:00,35.96,35.96,35.9,35.91,37800.0,15.5385,15.5385,15.5126,15.5169,37800.0
2006-10-23 12:20:00,35.9,35.93,35.84,35.92,41800.0,15.5126,15.5255,15.4866,15.5212,41800.0
2006-10-23 12:25:00,35.92,35.97,35.92,35.95,28300.0,15.5212,15.5428,15.5212,15.5342,28300.0
2006-10-23 12:30:00,35.94,35.95,35.93,35.95,9300.0,15.5298,15.5342,15.5255,15.5342,9300.0
2006-10-23 12:35:00,35.94,35.95,35.93,35.94,9400.0,15.5298,15.5342,15.5255,15.5298,9400.0
2006-10-23 12:40:00,35.96,35.96,35.93,35.93,8400.0,15.5385,15.5385,15.5255,15.5255,8400.0
2006-10-23 12:45:00,35.94,35.95,35.81,35.81,34000.0,15.5298,15.5342,15.4737,15.4737,34000.0
2006-10-23 12:50:00,35.8,35.85,35.8,35.84,11700.0,15.4693,15.491,15.4693,15.4866,11700.0
2006-10-23 12:55:00,35.84,35.87,35.84,35.86,15100.0,15.4866,15.4996,15.4866,15.4953,15100.0
2006-10-23 13:00:00,35.85,35.87,35.83,35.84,9700.0,15.491,15.4996,15.4823,15.4866,9700.0
2006-10-23 13:05:00,35.84,35.86,35.83,35.86,5400.0,15.4866,15.4953,15.4823,15.4953,5400.0
2006-10-23 13:10:00,35.85,35.86,35.83,35.84,18900.0,15.491,15.4953,15.4823,15.4866,18900.0
2006-10-23 13:15:00,35.84,35.88,35.84,35.86,7100.0,15.4866,15.5039,15.4866,15.4953,7100.0
2006-10-23 13:20:00,35.87,35.9,35.87,35.9,8300.0,15.4996,15.5126,15.4996,15.5126,8300.0
2006-10-23 13:25:00,35.89,35.93,35.88,35.9,9300.0,15.5082,15.5255,15.5039,15.5126,9300.0
2006-10-23 13:30:00,35.91,35.95,35.91,35.94,7800.0,15.5169,15.5342,15.5169,15.5298,7800.0
2006-10-23 13:35:00,35.92,35.93,35.91,35.91,6500.0,15.5212,15.5255,15.5169,15.5169,6500.0
2006-10-23 13:40:00,35.91,35.94,35.9,35.92,6900.0,15.5169,15.5298,15.5126,15.5212,6900.0
2006-10-23 13:45:00,35.91,35.95,35.91,35.93,11400.0,15.5169,15.5342,15.5169,15.5255,11400.0
2006-10-23 13:50:00,35.93,35.94,35.9,35.93,14200.0,15.5255,15.5298,15.5126,15.5255,14200.0
2006-10-23 13:55:00,35.94,35.95,35.91,35.94,12400.0,15.5298,15.5342,15.5169,15.5298,12400.0
2006-10-23 14:00:00,35.95,35.95,35.91,35.94,10600.0,15.5342,15.5342,15.5169,15.5298,10600.0
2006-10-23 14:05:00,35.94,35.94,35.91,35.93,5000.0,15.5298,15.5298,15.5169,15.5255,5000.0
2006-10-23 14:10:00,35.92,35.93,35.91,35.91,14900.0,15.5212,15.5255,15.5169,15.5169,14900.0
2006-10-23 14:15:00,35.92,35.94,35.88,35.9,16700.0,15.5212,15.5298,15.5039,15.5126,16700.0
2006-10-23 14:20:00,35.9,35.9,35.89,35.9,9100.0,15.5126,15.5126,15.5082,15.5126,9100.0
2006-10-23 14:25:00,35.89,35.91,35.85,35.87,38400.0,15.5082,15.5169,15.491,15.4996,38400.0
2006-10-23 14:30:00,35.88,35.89,35.81,35.86,14300.0,15.5039,15.5082,15.4737,15.4953,14300.0
2006-10-23 14:35:00,35.86,35.88,35.86,35.88,10500.0,15.4953,15.5039,15.4953,15.5039,10500.0
2006-10-23 14:40:00,35.87,35.89,35.87,35.89,15500.0,15.4996,15.5082,15.4996,15.5082,15500.0
2006-10-23 14:45:00,35.88,35.89,35.86,35.88,22300.0,15.5039,15.5082,15.4953,15.5039,22300.0
2006-10-23 14:50:00,35.89,35.89,35.88,35.88,14900.0,15.5082,15.5082,15.5039,15.5039,14900.0
2006-10-23 14:55:00,35.88,35.91,35.87,35.88,15800.0,15.5039,15.5169,15.4996,15.5039,15800.0
2006-10-23 15:00:00,35.88,35.92,35.88,35.89,17100.0,15.5039,15.5212,15.5039,15.5082,17100.0
2006-10-23 15:05:00,35.9,35.91,35.88,35.89,27900.0,15.5126,15.5169,15.5039,15.5082,27900.0
2006-10-23 15:10:00,35.89,35.9,35.88,35.88,21900.0,15.5082,15.5126,15.5039,15.5039,21900.0
2006-10-23 15:15:00,35.89,35.92,35.88,35.91,25900.0,15.5082,15.5212,15.5039,15.5169,25900.0
2006-10-23 15:20:00,35.91,35.91,35.89,35.89,16400.0,15.5169,15.5169,15.5082,15.5082,16400.0
2006-10-23 15:25:00,35.89,35.91,35.86,35.87,31300.0,15.5082,15.5169,15.4953,15.4996,31300.0
2006-10-23 15:30:00,35.87,35.87,35.82,35.84,36700.0,15.4996,15.4996,15.478,15.4866,36700.0
2006-10-23 15:35:00,35.83,35.84,35.8,35.83,51300.0,15.4823,15.4866,15.4693,15.4823,51300.0
2006-10-23 15:40:00,35.83,35.85,35.82,35.85,36900.0,15.4823,15.491,15.478,15.491,36900.0
2006-10-23 15:45:00,35.84,35.89,35.84,35.87,56900.0,15.4866,15.5082,15.4866,15.4996,56900.0
2006-10-23 15:50:00,35.87,35.88,35.86,35.86,55500.0,15.4996,15.5039,15.4953,15.4953,55500.0
2006-10-23 15:55:00,35.87,35.87,35.84,35.87,53500.0,15.4996,15.4996,15.4866,15.4996,53500.0
2006-10-24 09:30:00,35.75,35.85,35.68,35.76,43900.0,15.4477,15.491,15.4175,15.4521,43900.0
2006-10-24 09:35:00,35.69,35.79,35.68,35.74,16200.0,15.4218,15.465,15.4175,15.4434,16200.0
2006-10-24 09:40:00,35.74,35.86,35.7,35.77,18700.0,15.4434,15.4953,15.4261,15.4564,18700.0
2006-10-24 09:45:00,35.79,35.83,35.73,35.79,18200.0,15.465,15.4823,15.4391,15.465,18200.0
2006-10-24 09:50:00,35.78,35.84,35.73,35.82,19700.0,15.4607,15.4866,15.4391,15.478,19700.0
2006-10-24 09:55:00,35.82,35.83,35.8,35.8,12800.0,15.478,15.4823,15.4693,15.4693,12800.0
2006-10-24 10:00:00,35.79,35.81,35.74,35.76,16700.0,15.465,15.4737,15.4434,15.4521,16700.0
2006-10-24 10:05:00,35.78,35.78,35.73,35.73,10500.0,15.4607,15.4607,15.4391,15.4391,10500.0
2006-10-24 10:10:00,35.71,35.73,35.7,35.7,25200.0,15.4305,15.4391,15.4261,15.4261,25200.0
2006-10-24 10:15:00,35.7,35.71,35.66,35.7,29000.0,15.4261,15.4305,15.4089,15.4261,29000.0
2006-10-24 10:20:00,35.72,35.72,35.7,35.71,9300.0,15.4348,15.4348,15.4261,15.4305,9300.0
2006-10-24 10:25:00,35.72,35.73,35.7,35.72,25000.0,15.4348,15.4391,15.4261,15.4348,25000.0
2006-10-24 10:30:00,35.72,35.73,35.66,35.67,48000.0,15.4348,15.4391,15.4089,15.4132,48000.0
2006-10-24 10:35:00,35.68,35.69,35.66,35.67,13900.0,15.4175,15.4218,15.4089,15.4132,13900.0
2006-10-24 10:40:00,35.66,35.66,35.6,35.64,83100.0,15.4089,15.4089,15.3829,15.4002,83100.0
2006-10-24 10:45:00,35.62,35.67,35.6,35.62,73600.0,15.3916,15.4132,15.3829,15.3916,73600.0
2006-10-24 10:50:00,35.64,35.65,35.62,35.65,19000.0,15.4002,15.4045,15.3916,15.4045,19000.0
2006-10-24 10:55:00,35.63,35.68,35.63,35.66,113300.0,15.3959,15.4175,15.3959,15.4089,113300.0
2006-10-24 11:00:00,35.66,35.68,35.65,35.68,10400.0,15.4089,15.4175,15.4045,15.4175,10400.0
2006-10-24 11:05:00,35.68,35.7,35.65,35.67,36000.0,15.4175,15.4261,15.4045,15.4132,36000.0
2006-10-24 11:10:00,35.66,35.68,35.65,35.66,22900.0,15.4089,15.4175,15.4045,15.4089,22900.0
2006-10-24 11:15:00,35.66,35.66,35.65,35.66,9100.0,15.4089,15.4089,15.4045,15.4089,9100.0
2006-10-24 11:20:00,35.66,35.67,35.65,35.66,13500.0,15.4089,15.4132,15.4045,15.4089,13500.0
2006-10-24 11:25:00,35.67,35.69,35.66,35.69,8300.0,15.4132,15.4218,15.4089,15.4218,8300.0
2006-10-24 11:30:00,35.69,35.7,35.67,35.69,11000.0,15.4218,15.4261,15.4132,15.4218,11000.0
2006-10-24 11:35:00,35.69,35.69,35.66,35.68,12300.0,15.4218,15.4218,15.4089,15.4175,12300.0
2006-10-24 11:40:00,35.69,35.69,35.67,35.69,10300.0,15.4218,15.4218,15.4132,15.4218,10300.0
2006-10-24 11:45:00,35.68,35.69,35.66,35.67,12400.0,15.4175,15.4218,15.4089,15.4132,12400.0
2006-10-24 11:50:00,35.67,35.69,35.66,35.68,10200.0,15.4132,15.4218,15.4089,15.4175,10200.0
2006-10-24 11:55:00,35.69,35.69,35.65,35.67,22600.0,15.4218,15.4218,15.4045,15.4132,22600.0
2006-10-24 12:00:00,35.67,35.69,35.66,35.69,21600.0,15.4132,15.4218,15.4089,15.4218,21600.0
2006-10-24 12:05:00,35.68,35.7,35.67,35.68,42800.0,15.4175,15.4261,15.4132,15.4175,42800.0
2006-10-24 12:10:00,35.68,35.72,35.68,35.7,23800.0,15.4175,15.4348,15.4175,15.4261,23800.0
2006-10-24 12:15:00,35.69,35.73,35.67,35.71,71800.0,15.4218,15.4391,15.4132,15.4305,71800.0
2006-10-24 12:20:00,35.72,35.72,35.67,35.67,10500.0,15.4348,15.4348,15.4132,15.4132,10500.0
2006-10-24 12:25:00,35.67,35.7,35.67,35.69,7300.0,15.4132,15.4261,15.4132,15.4218,7300.0
2006-10-24 12:30:00,35.69,35.71,35.69,35.71,6300.0,15.4218,15.4305,15.4218,15.4305,6300.0
2006-10-24 12:35:00,35.69,35.7,35.67,35.7,9600.0,15.4218,15.4261,15.4132,15.4261,9600.0
2006-10-24 12:40:00,35.68,35.73,35.68,35.72,15500.0,15.4175,15.4391,15.4175,15.4348,15500.0
2006-10-24 12:45:00,35.72,35.74,35.69,35.7,22400.0,15.4348,15.4434,15.4218,15.4261,22400.0
2006-10-24 12:50:00,35.7,35.72,35.69,35.69,15400.0,15.4261,15.4348,15.4218,15.4218,15400.0
2006-10-24 12:55:00,35.7,35.71,35.69,35.7,18600.0,15.4261,15.4305,15.4218,15.4261,18600.0
2006-10-24 13:00:00,35.69,35.71,35.69,35.7,7200.0,15.4218,15.4305,15.4218,15.4261,7200.0
2006-10-24 13:05:00,35.7,35.72,35.68,35.7,14500.0,15.4261,15.4348,15.4175,15.4261,14500.0
2006-10-24 13:10:00,35.7,35.72,35.69,35.72,12400.0,15.4261,15.4348,15.4218,15.4348,12400.0
2006-10-24 13:15:00,35.72,35.72,35.68,35.69,13400.0,15.4348,15.4348,15.4175,15.4218,13400.0
2006-10-24 13:20:00,35.7,35.74,35.69,35.73,24400.0,15.4261,15.4434,15.4218,15.4391,24400.0
2006-10-24 13:25:00,35.72,35.74,35.72,35.72,6200.0,15.4348,15.4434,15.4348,15.4348,6200.0
2006-10-24 13:30:00,35.72,35.72,35.7,35.7,5700.0,15.4348,15.4348,15.4261,15.4261,5700.0
2006-10-24 13:35:00,35.7,35.71,35.69,35.7,7300.0,15.4261,15.4305,15.4218,15.4261,7300.0
2006-10-24 13:40:00,35.7,35.7,35.68,35.68,12100.0,15.4261,15.4261,15.4175,15.4175,12100.0
2006-10-24 13:45:00,35.68,35.7,35.68,35.68,5600.0,15.4175,15.4261,15.4175,15.4175,5600.0
2006-10-24 13:50:00,35.68,35.69,35.68,35.68,6300.0,15.4175,15.4218,15.4175,15.4175,6300.0
2006-10-24 13:55:00,35.68,35.69,35.67,35.68,15800.0,15.4175,15.4218,15.4132,15.4175,15800.0
2006-10-24 14:00:00,35.68,35.7,35.67,35.68,19500.0,15.4175,15.4261,15.4132,15.4175,19500.0
2006-10-24 14:05:00,35.69,35.7,35.68,35.7,20000.0,15.4218,15.4261,15.4175,15.4261,20000.0
2006-10-24 14:10:00,35.7,35.72,35.69,35.72,7400.0,15.4261,15.4348,15.4218,15.4348,7400.0
2006-10-24 14:15:00,35.71,35.71,35.69,35.7,8000.0,15.4305,15.4305,15.4218,15.4261,8000.0
2006-10-24 14:20:00,35.7,35.73,35.7,35.73,9300.0,15.4261,15.4391,15.4261,15.4391,9300.0
2006-10-24 14:25:00,35.72,35.73,35.71,35.71,18800.0,15.4348,15.4391,15.4305,15.4305,18800.0
2006-10-24 14:30:00,35.71,35.71,35.69,35.71,7600.0,15.4305,15.4305,15.4218,15.4305,7600.0
2006-10-24 14:35:00,35.71,35.71,35.7,35.71,6500.0,15.4305,15.4305,15.4261,15.4305,6500.0
2006-10-24 14:40:00,35.71,35.71,35.7,35.7,9500.0,15.4305,15.4305,15.4261,15.4261,9500.0
2006-10-24 14:45:00,35.71,35.71,35.69,35.7,5100.0,15.4305,15.4305,15.4218,15.4261,5100.0
2006-10-24 14:50:00,35.69,35.7,35.68,35.69,8300.0,15.4218,15.4261,15.4175,15.4218,8300.0
2006-10-24 14:55:00,35.69,35.7,35.68,35.7,16000.0,15.4218,15.4261,15.4175,15.4261,16000.0
2006-10-24 15:00:00,35.69,35.7,35.67,35.69,26200.0,15.4218,15.4261,15.4132,15.4218,26200.0
2006-10-24 15:05:00,35.68,35.69,35.67,35.67,13400.0,15.4175,15.4218,15.4132,15.4132,13400.0
2006-10-24 15:10:00,35.67,35.69,35.67,35.69,8200.0,15.4132,15.4218,15.4132,15.4218,8200.0
2006-10-24 15:15:00,35.69,35.69,35.68,35.69,116800.0,15.4218,15.4218,15.4175,15.4218,116800.0
2006-10-24 15:20:00,35.7,35.73,35.69,35.73,50200.0,15.4261,15.4391,15.4218,15.4391,50200.0
2006-10-24 15:25:00,35.72,35.75,35.69,35.75,68600.0,15.4348,15.4477,15.4218,15.4477,68600.0
2006-10-24 15:30:00,35.75,35.76,35.74,35.74,45500.0,15.4477,15.4521,15.4434,15.4434,45500.0
2006-10-24 15:35:00,35.74,35.75,35.73,35.74,27900.0,15.4434,15.4477,15.4391,15.4434,27900.0
2006-10-24 15:40:00,35.74,35.8,35.74,35.8,69500.0,15.4434,15.4693,15.4434,15.4693,69500.0
2006-10-24 15:45:00,35.8,35.84,35.79,35.84,53100.0,15.4693,15.4866,15.465,15.4866,53100.0
2006-10-24 15:50:00,35.85,35.87,35.82,35.85,46800.0,15.491,15.4996,15.478,15.491,46800.0
2006-10-24 15:55:00,35.83,35.85,35.82,35.85,51200.0,15.4823,15.491,15.478,15.491,51200.0
2006-10-25 09:30:00,35.72,35.94,35.72,35.93,83300.0,15.4348,15.5298,15.4348,15.5255,83300.0
2006-10-25 09:35:00,35.94,35.94,35.88,35.94,38700.0,15.5298,15.5298,15.5039,15.5298,38700.0
2006-10-25 09:40:00,35.94,36.0,35.94,35.99,101800.0,15.5298,15.5558,15.5298,15.5514,101800.0
2006-10-25 09:45:00,36.0,36.0,35.97,35.99,55200.0,15.5558,15.5558,15.5428,15.5514,55200.0
2006-10-25 09:50:00,35.99,36.01,35.98,35.99,196400.0,15.5514,15.5601,15.5471,15.5514,196400.0
2006-10-25 09:55:00,35.99,36.02,35.97,36.02,72100.0,15.5514,15.5644,15.5428,15.5644,72100.0
2006-10-25 10:00:00,36.02,36.06,36.02,36.05,24300.0,15.5644,15.5817,15.5644,15.5774,24300.0
2006-10-25 10:05:00,36.06,36.09,36.01,36.05,35400.0,15.5817,15.5947,15.5601,15.5774,35400.0
2006-10-25 10:10:00,36.05,36.05,35.95,35.97,21400.0,15.5774,15.5774,15.5342,15.5428,21400.0
2006-10-25 10:15:00,35.95,35.97,35.94,35.95,13700.0,15.5342,15.5428,15.5298,15.5342,13700.0
2006-10-25 10:20:00,35.96,36.01,35.96,35.99,25600.0,15.5385,15.5601,15.5385,15.5514,25600.0
2006-10-25 10:25:00,35.98,36.02,35.98,36.01,14500.0,15.5471,15.5644,15.5471,15.5601,14500.0
2006-10-25 10:30:00,36.03,36.03,35.96,36.0,27200.0,15.5687,15.5687,15.5385,15.5558,27200.0
2006-10-25 10:35:00,35.99,36.02,35.96,36.01,10100.0,15.5514,15.5644,15.5385,15.5601,10100.0
2006-10-25 10:40:00,36.01,36.05,36.01,36.05,13300.0,15.5601,15.5774,15.5601,15.5774,13300.0
2006-10-25 10:45:00,36.04,36.05,36.03,36.05,10800.0,15.5731,15.5774,15.5687,15.5774,10800.0
2006-10-25 10:50:00,36.05,36.1,36.05,36.1,30200.0,15.5774,15.599,15.5774,15.599,30200.0
2006-10-25 10:55:00,36.09,36.14,36.09,36.12,35000.0,15.5947,15.6163,15.5947,15.6076,35000.0
2006-10-25 11:00:00,36.11,36.18,36.1,36.18,32600.0,15.6033,15.6335,15.599,15.6335,32600.0
2006-10-25 11:05:00,36.17,36.18,36.14,36.18,23300.0,15.6292,15.6335,15.6163,15.6335,23300.0
2006-10-25 11:10:00,36.18,36.18,36.15,36.16,24300.0,15.6335,15.6335,15.6206,15.6249,24300.0
2006-10-25 11:15:00,36.15,36.17,36.14,36.16,15400.0,15.6206,15.6292,15.6163,15.6249,15400.0
2006-10-25 11:20:00,36.16,36.17,36.13,36.13,8600.0,15.6249,15.6292,15.6119,15.6119,8600.0
2006-10-25 11:25:00,36.14,36.17,36.13,36.16,24200.0,15.6163,15.6292,15.6119,15.6249,24200.0
2006-10-25 11:30:00,36.16,36.17,36.15,36.17,17900.0,15.6249,15.6292,15.6206,15.6292,17900.0
2006-10-25 11:35:00,36.18,36.19,36.16,36.17,22100.0,15.6335,15.6379,15.6249,15.6292,22100.0
2006-10-25 11:40:00,36.17,36.21,36.15,36.2,46100.0,15.6292,15.6465,15.6206,15.6422,46100.0
2006-10-25 11:45:00,36.19,36.2,36.14,36.15,21800.0,15.6379,15.6422,15.6163,15.6206,21800.0
2006-10-25 11:50:00,36.15,36.19,36.14,36.17,23400.0,15.6206,15.6379,15.6163,15.6292,23400.0
2006-10-25 11:55:00,36.17,36.19,36.14,36.16,26400.0,15.6292,15.6379,15.6163,15.6249,26400.0
2006-10-25 12:00:00,36.16,36.2,36.15,36.16,17700.0,15.6249,15.6422,15.6206,15.6249,17700.0
2006-10-25 12:05:00,36.15,36.18,36.12,36.12,12200.0,15.6206,15.6335,15.6076,15.6076,12200.0
2006-10-25 12:10:00,36.12,36.13,36.08,36.1,11300.0,15.6076,15.6119,15.5903,15.599,11300.0
2006-10-25 12:15:00,36.1,36.1,36.06,36.07,7700.0,15.599,15.599,15.5817,15.586,7700.0
2006-10-25 12:20:00,36.07,36.08,36.04,36.05,11700.0,15.586,15.5903,15.5731,15.5774,11700.0
2006-10-25 12:25:00,36.04,36.06,36.03,36.05,11700.0,15.5731,15.5817,15.5687,15.5774,11700.0
2006-10-25 12:30:00,36.05,36.07,36.04,36.05,32500.0,15.5774,15.586,15.5731,15.5774,32500.0
2006-10-25 12:35:00,36.05,36.07,36.04,36.04,8900.0,15.5774,15.586,15.5731,15.5731,8900.0
2006-10-25 12:40:00,36.06,36.08,36.05,36.06,17300.0,15.5817,15.5903,15.5774,15.5817,17300.0
2006-10-25 12:45:00,36.07,36.09,36.05,36.07,10200.0,15.586,15.5947,15.5774,15.586,10200.0
2006-10-25 12:50:00,36.06,36.09,36.06,36.08,5000.0,15.5817,15.5947,15.5817,15.5903,5000.0
2006-10-25 12:55:00,36.08,36.09,36.07,36.08,5400.0,15.5903,15.5947,15.586,15.5903,5400.0
2006-10-25 13:00:00,36.06,36.11,36.06,36.11,16600.0,15.5817,15.6033,15.5817,15.6033,16600.0
2006-10-25 13:05:00,36.11,36.14,36.09,36.11,12800.0,15.6033,15.6163,15.5947,15.6033,12800.0
2006-10-25 13:10:00,36.11,36.14,36.11,36.13,17900.0,15.6033,15.6163,15.6033,15.6119,17900.0
2006-10-25 13:15:00,36.13,36.14,36.08,36.11,17000.0,15.6119,15.6163,15.5903,15.6033,17000.0
2006-10-25 13:20:00,36.12,36.12,36.08,36.1,12600.0,15.6076,15.6076,15.5903,15.599,12600.0
2006-10-25 13:25:00,36.1,36.1,36.08,36.1,12700.0,15.599,15.599,15.5903,15.599,12700.0
2006-10-25 13:30:00,36.1,36.1,36.08,36.09,8600.0,15.599,15.599,15.5903,15.5947,8600.0
2006-10-25 13:35:00,36.1,36.1,36.07,36.08,13300.0,15.599,15.599,15.586,15.5903,13300.0
2006-10-25 13:40:00,36.08,36.1,36.06,36.1,26500.0,15.5903,15.599,15.5817,15.599,26500.0
2006-10-25 13:45:00,36.08,36.1,36.08,36.1,16100.0,15.5903,15.599,15.5903,15.599,16100.0
2006-10-25 13:50:00,36.09,36.1,36.06,36.09,16800.0,15.5947,15.599,15.5817,15.5947,16800.0
2006-10-25 13:55:00,36.08,36.1,36.07,36.07,12400.0,15.5903,15.599,15.586,15.586,12400.0
2006-10-25 14:00:00,36.08,36.09,36.06,36.08,11800.0,15.5903,15.5947,15.5817,15.5903,11800.0
2006-10-25 14:05:00,36.07,36.08,36.04,36.06,21000.0,15.586,15.5903,15.5731,15.5817,21000.0
2006-10-25 14:10:00,36.07,36.11,36.04,36.1,56700.0,15.586,15.6033,15.5731,15.599,56700.0
2006-10-25 14:15:00,36.11,36.14,36.08,36.11,62600.0,15.6033,15.6163,15.5903,15.6033,62600.0
2006-10-25 14:20:00,36.11,36.12,36.08,36.09,38800.0,15.6033,15.6076,15.5903,15.5947,38800.0
2006-10-25 14:25:00,36.09,36.1,36.05,36.1,83400.0,15.5947,15.599,15.5774,15.599,83400.0
2006-10-25 14:30:00,36.09,36.1,36.07,36.09,57600.0,15.5947,15.599,15.586,15.5947,57600.0
2006-10-25 14:35:00,36.09,36.1,36.06,36.09,68400.0,15.5947,15.599,15.5817,15.5947,68400.0
2006-10-25 14:40:00,36.09,36.1,36.06,36.08,22800.0,15.5947,15.599,15.5817,15.5903,22800.0
2006-10-25 14:45:00,36.08,36.14,36.08,36.12,44400.0,15.5903,15.6163,15.5903,15.6076,44400.0
2006-10-25 14:50:00,36.11,36.14,36.09,36.1,26100.0,15.6033,15.6163,15.5947,15.599,26100.0
2006-10-25 14:55:00,36.1,36.12,36.09,36.12,17800.0,15.599,15.6076,15.5947,15.6076,17800.0
2006-10-25 15:00:00,36.1,36.13,36.1,36.12,22300.0,15.599,15.6119,15.599,15.6076,22300.0
2006-10-25 15:05:00,36.13,36.16,36.12,36.14,62500.0,15.6119,15.6249,15.6076,15.6163,62500.0
2006-10-25 15:10:00,36.14,36.21,36.13,36.2,85000.0,15.6163,15.6465,15.6119,15.6422,85000.0
2006-10-25 15:15:00,36.21,36.21,36.18,36.21,30100.0,15.6465,15.6465,15.6335,15.6465,30100.0
2006-10-25 15:20:00,36.21,36.22,36.2,36.2,30100.0,15.6465,15.6508,15.6422,15.6422,30100.0
2006-10-25 15:25:00,36.2,36.22,36.2,36.2,47800.0,15.6422,15.6508,15.6422,15.6422,47800.0
2006-10-25 15:30:00,36.2,36.22,36.13,36.14,37300.0,15.6422,15.6508,15.6119,15.6163,37300.0
2006-10-25 15:35:00,36.15,36.2,36.13,36.18,56100.0,15.6206,15.6422,15.6119,15.6335,56100.0
2006-10-25 15:40:00,36.16,36.22,36.15,36.22,49300.0,15.6249,15.6508,15.6206,15.6508,49300.0
2006-10-25 15:45:00,36.22,36.22,36.18,36.18,33000.0,15.6508,15.6508,15.6335,15.6335,33000.0
2006-10-25 15:50:00,36.19,36.21,36.18,36.2,61000.0,15.6379,15.6465,15.6335,15.6422,61000.0
2006-10-25 15:55:00,36.2,36.21,36.17,36.2,91800.0,15.6422,15.6465,15.6292,15.6422,91800.0
2006-10-26 09:30:00,36.22,36.34,36.21,36.32,124100.0,15.6508,15.7027,15.6465,15.694,124100.0
2006-10-26 09:35:00,36.32,36.34,36.27,36.3,46900.0,15.694,15.7027,15.6724,15.6854,46900.0
2006-10-26 09:40:00,36.3,36.31,36.21,36.24,56400.0,15.6854,15.6897,15.6465,15.6595,56400.0
2006-10-26 09:45:00,36.23,36.26,36.22,36.23,38600.0,15.6552,15.6681,15.6508,15.6552,38600.0
2006-10-26 09:50:00,36.24,36.32,36.24,36.32,17500.0,15.6595,15.694,15.6595,15.694,17500.0
2006-10-26 09:55:00,36.32,36.35,36.3,36.32,17500.0,15.694,15.707,15.6854,15.694,17500.0
2006-10-26 10:00:00,36.32,36.34,36.28,36.3,30600.0,15.694,15.7027,15.6768,15.6854,30600.0
2006-10-26 10:05:00,36.3,36.31,36.21,36.21,79600.0,15.6854,15.6897,15.6465,15.6465,79600.0
2006-10-26 10:10:00,36.22,36.28,36.18,36.23,88400.0,15.6508,15.6768,15.6335,15.6552,88400.0
2006-10-26 10:15:00,36.23,36.28,36.22,36.25,143500.0,15.6552,15.6768,15.6508,15.6638,143500.0
2006-10-26 10:20:00,36.25,36.27,36.24,36.25,25100.0,15.6638,15.6724,15.6595,15.6638,25100.0
2006-10-26 10:25:00,36.25,36.27,36.23,36.27,16900.0,15.6638,15.6724,15.6552,15.6724,16900.0
2006-10-26 10:30:00,36.27,36.28,36.12,36.12,334100.0,15.6724,15.6768,15.6076,15.6076,334100.0
2006-10-26 10:35:00,36.12,36.26,36.12,36.22,38600.0,15.6076,15.6681,15.6076,15.6508,38600.0
2006-10-26 10:40:00,36.26,36.28,36.14,36.15,20000.0,15.6681,15.6768,15.6163,15.6206,20000.0
2006-10-26 10:45:00,36.16,36.18,36.12,36.13,8400.0,15.6249,15.6335,15.6076,15.6119,8400.0
2006-10-26 10:50:00,36.12,36.19,36.11,36.16,15300.0,15.6076,15.6379,15.6033,15.6249,15300.0
2006-10-26 10:55:00,36.17,36.18,36.14,36.14,13100.0,15.6292,15.6335,15.6163,15.6163,13100.0
2006-10-26 11:00:00,36.14,36.21,36.13,36.21,29900.0,15.6163,15.6465,15.6119,15.6465,29900.0
2006-10-26 11:05:00,36.2,36.23,36.18,36.19,21200.0,15.6422,15.6552,15.6335,15.6379,21200.0
2006-10-26 11:10:00,36.2,36.25,36.18,36.23,19900.0,15.6422,15.6638,15.6335,15.6552,19900.0
2006-10-26 11:15:00,36.24,36.27,36.22,36.27,64000.0,15.6595,15.6724,15.6508,15.6724,64000.0
2006-10-26 11:20:00,36.26,36.27,36.24,36.27,19100.0,15.6681,15.6724,15.6595,15.6724,19100.0
2006-10-26 11:25:00,36.27,36.3,36.27,36.3,15600.0,15.6724,15.6854,15.6724,15.6854,15600.0
2006-10-26 11:30:00,36.3,36.31,36.29,36.29,15200.0,15.6854,15.6897,15.6811,15.6811,15200.0
2006-10-26 11:35:00,36.29,36.31,36.22,36.29,32000.0,15.6811,15.6897,15.6508,15.6811,32000.0
2006-10-26 11:40:00,36.3,36.32,36.23,36.31,25000.0,15.6854,15.694,15.6552,15.6897,25000.0
2006-10-26 11:45:00,36.31,36.36,36.3,36.35,87400.0,15.6897,15.7113,15.6854,15.707,87400.0
2006-10-26 11:50:00,36.34,36.35,36.29,36.31,20000.0,15.7027,15.707,15.6811,15.6897,20000.0
2006-10-26 11:55:00,36.31,36.36,36.31,36.34,12100.0,15.6897,15.7113,15.6897,15.7027,12100.0
2006-10-26 12:00:00,36.34,36.35,36.33,36.34,7300.0,15.7027,15.707,15.6984,15.7027,7300.0
2006-10-26 12:05:00,36.35,36.35,36.3,36.31,12000.0,15.707,15.707,15.6854,15.6897,12000.0
2006-10-26 12:10:00,36.31,36.35,36.3,36.35,10500.0,15.6897,15.707,15.6854,15.707,10500.0
2006-10-26 12:15:00,36.34,36.36,36.29,36.35,15100.0,15.7027,15.7113,15.6811,15.707,15100.0
2006-10-26 12:20:00,36.35,36.38,36.34,36.37,8500.0,15.707,15.72,15.7027,15.7156,8500.0
2006-10-26 12:25:00,36.37,36.37,36.31,36.31,15400.0,15.7156,15.7156,15.6897,15.6897,15400.0
2006-10-26 12:30:00,36.32,36.33,36.28,36.28,9200.0,15.694,15.6984,15.6768,15.6768,9200.0
2006-10-26 12:35:00,36.28,36.31,36.28,36.3,14100.0,15.6768,15.6897,15.6768,15.6854,14100.0
2006-10-26 12:40:00,36.31,36.31,36.29,36.3,10900.0,15.6897,15.6897,15.6811,15.6854,10900.0
2006-10-26 12:45:00,36.3,36.31,36.3,36.31,5300.0,15.6854,15.6897,15.6854,15.6897,5300.0
2006-10-26 12:50:00,36.31,36.31,36.26,36.3,15500.0,15.6897,15.6897,15.6681,15.6854,15500.0
2006-10-26 12:55:00,36.29,36.31,36.28,36.29,15900.0,15.6811,15.6897,15.6768,15.6811,15900.0
2006-10-26 13:00:00,36.29,36.3,36.25,36.25,15200.0,15.6811,15.6854,15.6638,15.6638,15200.0
2006-10-26 13:05:00,36.25,36.29,36.25,36.29,8400.0,15.6638,15.6811,15.6638,15.6811,8400.0
2006-10-26 13:10:00,36.29,36.29,36.23,36.24,37900.0,15.6811,15.6811,15.6552,15.6595,37900.0
2006-10-26 13:15:00,36.24,36.29,36.0,36.27,68900.0,15.6595,15.6811,15.5558,15.6724,68900.0
2006-10-26 13:20:00,36.27,36.27,36.23,36.25,12600.0,15.6724,15.6724,15.6552,15.6638,12600.0
2006-10-26 13:25:00,36.25,36.28,36.25,36.28,7100.0,15.6638,15.6768,15.6638,15.6768,7100.0
2006-10-26 13:30:00,36.29,36.31,36.27,36.31,9600.0,15.6811,15.6897,15.6724,15.6897,9600.0
2006-10-26 13:35:00,36.31,36.33,36.27,36.3,54200.0,15.6897,15.6984,15.6724,15.6854,54200.0
2006-10-26 13:40:00,36.28,36.31,36.24,36.25,20500.0,15.6768,15.6897,15.6595,15.6638,20500.0
2006-10-26 13:45:00,36.26,36.31,36.26,36.29,12200.0,15.6681,15.6897,15.6681,15.6811,12200.0
2006-10-26 13:50:00,36.28,36.31,36.26,36.27,12500.0,15.6768,15.6897,15.6681,15.6724,12500.0
2006-10-26 13:55:00,36.27,36.31,36.26,36.28,10800.0,15.6724,15.6897,15.6681,15.6768,10800.0
2006-10-26 14:00:00,36.29,36.32,36.25,36.29,10300.0,15.6811,15.694,15.6638,15.6811,10300.0
2006-10-26 14:05:00,36.28,36.3,36.25,36.29,40600.0,15.6768,15.6854,15.6638,15.6811,40600.0
2006-10-26 14:10:00,36.28,36.33,36.24,36.29,40300.0,15.6768,15.6984,15.6595,15.6811,40300.0
2006-10-26 14:15:00,36.29,36.3,36.25,36.29,12900.0,15.6811,15.6854,15.6638,15.6811,12900.0
2006-10-26 14:20:00,36.28,36.29,36.27,36.28,8700.0,15.6768,15.6811,15.6724,15.6768,8700.0
2006-10-26 14:25:00,36.28,36.31,36.28,36.31,16300.0,15.6768,15.6897,15.6768,15.6897,16300.0
2006-10-26 14:30:00,36.29,36.3,36.27,36.27,10300.0,15.6811,15.6854,15.6724,15.6724,10300.0
2006-10-26 14:35:00,36.27,36.29,36.27,36.28,18700.0,15.6724,15.6811,15.6724,15.6768,18700.0
2006-10-26 14:40:00,36.29,36.31,36.28,36.3,28000.0,15.6811,15.6897,15.6768,15.6854,28000.0
2006-10-26 14:45:00,36.3,36.31,36.28,36.3,23900.0,15.6854,15.6897,15.6768,15.6854,23900.0
2006-10-26 14:50:00,36.31,36.31,36.25,36.25,56500.0,15.6897,15.6897,15.6638,15.6638,56500.0
2006-10-26 14:55:00,36.25,36.28,36.2,36.23,96500.0,15.6638,15.6768,15.6422,15.6552,96500.0
2006-10-26 15:00:00,36.24,36.26,36.23,36.23,10000.0,15.6595,15.6681,15.6552,15.6552,10000.0
2006-10-26 15:05:00,36.23,36.26,36.2,36.22,31600.0,15.6552,15.6681,15.6422,15.6508,31600.0
2006-10-26 15:10:00,36.22,36.26,36.22,36.23,39800.0,15.6508,15.6681,15.6508,15.6552,39800.0
2006-10-26 15:15:00,36.23,36.24,36.17,36.2,25800.0,15.6552,15.6595,15.6292,15.6422,25800.0
2006-10-26 15:20:00,36.2,36.23,36.15,36.15,47000.0,15.6422,15.6552,15.6206,15.6206,47000.0
2006-10-26 15:25:00,36.16,36.21,36.16,36.2,44500.0,15.6249,15.6465,15.6249,15.6422,44500.0
2006-10-26 15:30:00,36.2,36.25,36.2,36.24,35000.0,15.6422,15.6638,15.6422,15.6595,35000.0
2006-10-26 15:35:00,36.24,36.26,36.2,36.21,29600.0,15.6595,15.6681,15.6422,15.6465,29600.0
2006-10-26 15:40:00,36.2,36.22,36.17,36.2,47500.0,15.6422,15.6508,15.6292,15.6422,47500.0
2006-10-26 15:45:00,36.2,36.24,36.18,36.21,35900.0,15.6422,15.6595,15.6335,15.6465,35900.0
2006-10-26 15:50:00,36.21,36.24,36.17,36.21,53000.0,15.6465,15.6595,15.6292,15.6465,53000.0
2006-10-26 15:55:00,36.2,36.23,36.09,36.18,93500.0,15.6422,15.6552,15.5947,15.6335,93500.0
2006-10-27 09:30:00,35.86,35.99,35.82,35.93,175400.0,15.4953,15.5514,15.478,15.5255,175400.0
2006-10-27 09:35:00,35.93,36.0,35.89,35.96,73100.0,15.5255,15.5558,15.5082,15.5385,73100.0
2006-10-27 09:40:00,35.96,36.0,35.94,35.94,63300.0,15.5385,15.5558,15.5298,15.5298,63300.0
2006-10-27 09:45:00,35.95,35.99,35.89,35.96,40400.0,15.5342,15.5514,15.5082,15.5385,40400.0
2006-10-27 09:50:00,35.96,35.98,35.92,35.92,45800.0,15.5385,15.5471,15.5212,15.5212,45800.0
2006-10-27 09:55:00,35.93,35.99,35.92,35.95,36200.0,15.5255,15.5514,15.5212,15.5342,36200.0
2006-10-27 10:00:00,35.95,35.98,35.92,35.93,38200.0,15.5342,15.5471,15.5212,15.5255,38200.0
2006-10-27 10:05:00,35.91,35.92,35.86,35.92,75400.0,15.5169,15.5212,15.4953,15.5212,75400.0
2006-10-27 10:10:00,35.92,35.92,35.88,35.89,26700.0,15.5212,15.5212,15.5039,15.5082,26700.0
2006-10-27 10:15:00,35.88,35.91,35.86,35.89,45300.0,15.5039,15.5169,15.4953,15.5082,45300.0
2006-10-27 10:20:00,35.88,35.91,35.86,35.89,34700.0,15.5039,15.5169,15.4953,15.5082,34700.0
2006-10-27 10:25:00,35.89,35.92,35.89,35.89,23800.0,15.5082,15.5212,15.5082,15.5082,23800.0
2006-10-27 10:30:00,35.91,35.95,35.88,35.92,80900.0,15.5169,15.5342,15.5039,15.5212,80900.0
2006-10-27 10:35:00,35.92,35.95,35.9,35.94,108900.0,15.5212,15.5342,15.5126,15.5298,108900.0
2006-10-27 10:40:00,35.94,35.97,35.92,35.97,92000.0,15.5298,15.5428,15.5212,15.5428,92000.0
2006-10-27 10:45:00,35.95,35.98,35.93,35.95,56600.0,15.5342,15.5471,15.5255,15.5342,56600.0
2006-10-27 10:50:00,35.95,35.96,35.94,35.95,116500.0,15.5342,15.5385,15.5298,15.5342,116500.0
2006-10-27 10:55:00,35.94,35.99,35.93,35.98,20600.0,15.5298,15.5514,15.5255,15.5471,20600.0
2006-10-27 11:00:00,35.98,36.02,35.96,35.99,91100.0,15.5471,15.5644,15.5385,15.5514,91100.0
2006-10-27 11:05:00,36.0,36.05,35.98,36.03,29300.0,15.5558,15.5774,15.5471,15.5687,29300.0
2006-10-27 11:10:00,36.03,36.12,36.03,36.1,79800.0,15.5687,15.6076,15.5687,15.599,79800.0
2006-10-27 11:15:00,36.1,36.13,36.08,36.13,41200.0,15.599,15.6119,15.5903,15.6119,41200.0
2006-10-27 11:20:00,36.12,36.13,36.1,36.11,26100.0,15.6076,15.6119,15.599,15.6033,26100.0
2006-10-27 11:25:00,36.12,36.14,36.11,36.13,150400.0,15.6076,15.6163,15.6033,15.6119,150400.0
2006-10-27 11:30:00,36.14,36.14,36.09,36.1,37400.0,15.6163,15.6163,15.5947,15.599,37400.0
2006-10-27 11:35:00,36.09,36.12,36.09,36.1,30400.0,15.5947,15.6076,15.5947,15.599,30400.0
2006-10-27 11:40:00,36.11,36.13,36.1,36.11,32600.0,15.6033,15.6119,15.599,15.6033,32600.0
2006-10-27 11:45:00,36.11,36.15,36.09,36.1,37700.0,15.6033,15.6206,15.5947,15.599,37700.0
2006-10-27 11:50:00,36.1,36.1,36.07,36.08,25300.0,15.599,15.599,15.586,15.5903,25300.0
2006-10-27 11:55:00,36.09,36.09,36.07,36.09,24100.0,15.5947,15.5947,15.586,15.5947,24100.0
2006-10-27 12:00:00,36.08,36.09,36.04,36.04,21600.0,15.5903,15.5947,15.5731,15.5731,21600.0
2006-10-27 12:05:00,36.05,36.05,36.03,36.04,20500.0,15.5774,15.5774,15.5687,15.5731,20500.0
2006-10-27 12:10:00,36.03,36.04,36.0,36.01,69000.0,15.5687,15.5731,15.5558,15.5601,69000.0
2006-10-27 12:15:00,36.0,36.06,36.0,36.03,22300.0,15.5558,15.5817,15.5558,15.5687,22300.0
2006-10-27 12:20:00,36.04,36.05,36.01,36.04,49800.0,15.5731,15.5774,15.5601,15.5731,49800.0
2006-10-27 12:25:00,36.05,36.05,36.01,36.02,15400.0,15.5774,15.5774,15.5601,15.5644,15400.0
2006-10-27 12:30:00,36.03,36.05,36.01,36.05,8900.0,15.5687,15.5774,15.5601,15.5774,8900.0
2006-10-27 12:35:00,36.05,36.06,36.02,36.04,14400.0,15.5774,15.5817,15.5644,15.5731,14400.0
2006-10-27 12:40:00,36.04,36.04,36.01,36.04,13100.0,15.5731,15.5731,15.5601,15.5731,13100.0
2006-10-27 12:45:00,36.04,36.04,36.0,36.02,13100.0,15.5731,15.5731,15.5558,15.5644,13100.0
2006-10-27 12:50:00,36.02,36.02,36.0,36.0,9300.0,15.5644,15.5644,15.5558,15.5558,9300.0
2006-10-27 12:55:00,36.01,36.02,35.98,35.98,12300.0,15.5601,15.5644,15.5471,15.5471,12300.0
2006-10-27 13:00:00,35.99,36.02,35.98,36.0,12100.0,15.5514,15.5644,15.5471,15.5558,12100.0
2006-10-27 13:05:00,36.0,36.01,35.99,36.0,6900.0,15.5558,15.5601,15.5514,15.5558,6900.0
2006-10-27 13:10:00,36.01,36.02,36.0,36.0,8700.0,15.5601,15.5644,15.5558,15.5558,8700.0
2006-10-27 13:15:00,36.0,36.0,35.98,35.98,9600.0,15.5558,15.5558,15.5471,15.5471,9600.0
2006-10-27 13:20:00,35.99,35.99,35.96,35.96,12100.0,15.5514,15.5514,15.5385,15.5385,12100.0
2006-10-27 13:25:00,35.96,35.98,35.95,35.98,15200.0,15.5385,15.5471,15.5342,15.5471,15200.0
2006-10-27 13:30:00,35.96,35.98,35.94,35.98,18900.0,15.5385,15.5471,15.5298,15.5471,18900.0
2006-10-27 13:35:00,35.98,35.99,35.93,35.94,40300.0,15.5471,15.5514,15.5255,15.5298,40300.0
2006-10-27 13:40:00,35.94,35.97,35.94,35.96,9700.0,15.5298,15.5428,15.5298,15.5385,9700.0
2006-10-27 13:45:00,35.95,35.97,35.95,35.96,22000.0,15.5342,15.5428,15.5342,15.5385,22000.0
2006-10-27 13:50:00,35.97,36.0,35.96,36.0,71900.0,15.5428,15.5558,15.5385,15.5558,71900.0
2006-10-27 13:55:00,36.0,36.09,36.0,36.05,25700.0,15.5558,15.5947,15.5558,15.5774,25700.0
2006-10-27 14:00:00,36.04,36.07,36.03,36.04,10600.0,15.5731,15.586,15.5687,15.5731,10600.0
2006-10-27 14:05:00,36.06,36.06,35.98,35.98,21000.0,15.5817,15.5817,15.5471,15.5471,21000.0
2006-10-27 14:10:00,35.99,36.03,35.99,36.01,19300.0,15.5514,15.5687,15.5514,15.5601,19300.0
2006-10-27 14:15:00,36.01,36.03,36.0,36.03,38300.0,15.5601,15.5687,15.5558,15.5687,38300.0
2006-10-27 14:20:00,36.03,36.03,36.0,36.01,23100.0,15.5687,15.5687,15.5558,15.5601,23100.0
2006-10-27 14:25:00,36.01,36.02,35.99,35.99,44200.0,15.5601,15.5644,15.5514,15.5514,44200.0
2006-10-27 14:30:00,35.99,36.0,35.98,36.0,27500.0,15.5514,15.5558,15.5471,15.5558,27500.0
2006-10-27 14:35:00,36.0,36.01,35.98,36.01,37800.0,15.5558,15.5601,15.5471,15.5601,37800.0
2006-10-27 14:40:00,36.01,36.04,36.0,36.04,22100.0,15.5601,15.5731,15.5558,15.5731,22100.0
2006-10-27 14:45:00,36.03,36.05,36.01,36.05,13600.0,15.5687,15.5774,15.5601,15.5774,13600.0
2006-10-27 14:50:00,36.05,36.05,36.02,36.02,20500.0,15.5774,15.5774,15.5644,15.5644,20500.0
2006-10-27 14:55:00,36.02,36.04,35.98,36.01,29700.0,15.5644,15.5731,15.5471,15.5601,29700.0
2006-10-27 15:00:00,36.01,36.02,35.98,36.0,43800.0,15.5601,15.5644,15.5471,15.5558,43800.0
2006-10-27 15:05:00,36.0,36.04,36.0,36.03,28600.0,15.5558,15.5731,15.5558,15.5687,28600.0
2006-10-27 15:10:00,36.03,36.1,36.02,36.09,80900.0,15.5687,15.599,15.5644,15.5947,80900.0
2006-10-27 15:15:00,36.1,36.1,36.02,36.07,41200.0,15.599,15.599,15.5644,15.586,41200.0
2006-10-27 15:20:00,36.08,36.1,36.05,36.07,33700.0,15.5903,15.599,15.5774,15.586,33700.0
2006-10-27 15:25:00,36.08,36.09,36.03,36.09,65800.0,15.5903,15.5947,15.5687,15.5947,65800.0
2006-10-27 15:30:00,36.09,36.18,36.09,36.11,108600.0,15.5947,15.6335,15.5947,15.6033,108600.0
2006-10-27 15:35:00,36.11,36.14,36.08,36.08,79900.0,15.6033,15.6163,15.5903,15.5903,79900.0
2006-10-27 15:40:00,36.08,36.08,36.0,36.01,59200.0,15.5903,15.5903,15.5558,15.5601,59200.0
2006-10-27 15:45:00,36.0,36.02,35.98,36.0,75600.0,15.5558,15.5644,15.5471,15.5558,75600.0
2006-10-27 15:50:00,36.0,36.05,36.0,36.02,38800.0,15.5558,15.5774,15.5558,15.5644,38800.0
2006-10-27 15:55:00,36.02,36.06,36.01,36.06,96200.0,15.5644,15.5817,15.5601,15.5817,96200.0
2006-10-30 09:30:00,36.0,36.05,35.89,36.05,101300.0,15.5558,15.5774,15.5082,15.5774,101300.0
2006-10-30 09:35:00,36.05,36.12,36.04,36.12,35500.0,15.5774,15.6076,15.5731,15.6076,35500.0
2006-10-30 09:40:00,36.12,36.2,36.11,36.16,31700.0,15.6076,15.6422,15.6033,15.6249,31700.0
2006-10-30 09:45:00,36.17,36.2,36.13,36.16,39400.0,15.6292,15.6422,15.6119,15.6249,39400.0
2006-10-30 09:50:00,36.17,36.17,36.08,36.1,23300.0,15.6292,15.6292,15.5903,15.599,23300.0
2006-10-30 09:55:00,36.1,36.11,36.08,36.08,23800.0,15.599,15.6033,15.5903,15.5903,23800.0
2006-10-30 10:00:00,36.08,36.1,36.05,36.09,20800.0,15.5903,15.599,15.5774,15.5947,20800.0
2006-10-30 10:05:00,36.08,36.08,36.02,36.06,28200.0,15.5903,15.5903,15.5644,15.5817,28200.0
2006-10-30 10:10:00,36.06,36.07,36.0,36.02,41100.0,15.5817,15.586,15.5558,15.5644,41100.0
2006-10-30 10:15:00,36.01,36.04,36.0,36.0,24600.0,15.5601,15.5731,15.5558,15.5558,24600.0
2006-10-30 10:20:00,36.0,36.02,35.98,35.99,17800.0,15.5558,15.5644,15.5471,15.5514,17800.0
2006-10-30 10:25:00,35.99,35.99,35.93,35.97,21000.0,15.5514,15.5514,15.5255,15.5428,21000.0
2006-10-30 10:30:00,35.97,36.02,35.97,35.98,20500.0,15.5428,15.5644,15.5428,15.5471,20500.0
2006-10-30 10:35:00,35.97,36.0,35.97,35.99,35300.0,15.5428,15.5558,15.5428,15.5514,35300.0
2006-10-30 10:40:00,35.99,36.06,35.98,36.01,38600.0,15.5514,15.5817,15.5471,15.5601,38600.0
2006-10-30 10:45:00,36.01,36.03,36.0,36.02,18700.0,15.5601,15.5687,15.5558,15.5644,18700.0
2006-10-30 10:50:00,36.02,36.05,36.0,36.02,23700.0,15.5644,15.5774,15.5558,15.5644,23700.0
2006-10-30 10:55:00,36.03,36.04,35.98,36.01,45600.0,15.5687,15.5731,15.5471,15.5601,45600.0
2006-10-30 11:00:00,36.02,36.09,36.02,36.04,26600.0,15.5644,15.5947,15.5644,15.5731,26600.0
2006-10-30 11:05:00,36.03,36.04,36.01,36.04,27800.0,15.5687,15.5731,15.5601,15.5731,27800.0
2006-10-30 11:10:00,36.04,36.07,36.0,36.06,46300.0,15.5731,15.586,15.5558,15.5817,46300.0
2006-10-30 11:15:00,36.05,36.08,36.05,36.07,24900.0,15.5774,15.5903,15.5774,15.586,24900.0
2006-10-30 11:20:00,36.07,36.08,36.05,36.05,24700.0,15.586,15.5903,15.5774,15.5774,24700.0
2006-10-30 11:25:00,36.05,36.07,36.01,36.04,26100.0,15.5774,15.586,15.5601,15.5731,26100.0
2006-10-30 11:30:00,36.05,36.06,36.02,36.02,16400.0,15.5774,15.5817,15.5644,15.5644,16400.0
2006-10-30 11:35:00,36.02,36.07,36.02,36.06,21900.0,15.5644,15.586,15.5644,15.5817,21900.0
2006-10-30 11:40:00,36.06,36.06,36.03,36.04,5900.0,15.5817,15.5817,15.5687,15.5731,5900.0
2006-10-30 11:45:00,36.03,36.05,36.02,36.05,15900.0,15.5687,15.5774,15.5644,15.5774,15900.0
2006-10-30 11:50:00,36.05,36.06,36.04,36.06,16200.0,15.5774,15.5817,15.5731,15.5817,16200.0
2006-10-30 11:55:00,36.06,36.06,36.03,36.05,17300.0,15.5817,15.5817,15.5687,15.5774,17300.0
2006-10-30 12:00:00,36.04,36.06,36.04,36.04,46200.0,15.5731,15.5817,15.5731,15.5731,46200.0
2006-10-30 12:05:00,36.04,36.06,36.04,36.06,10300.0,15.5731,15.5817,15.5731,15.5817,10300.0
2006-10-30 12:10:00,36.06,36.06,36.03,36.04,16200.0,15.5817,15.5817,15.5687,15.5731,16200.0
2006-10-30 12:15:00,36.04,36.05,36.02,36.04,8800.0,15.5731,15.5774,15.5644,15.5731,8800.0
2006-10-30 12:20:00,36.03,36.08,36.03,36.06,30000.0,15.5687,15.5903,15.5687,15.5817,30000.0
2006-10-30 12:25:00,36.07,36.08,36.06,36.06,19600.0,15.586,15.5903,15.5817,15.5817,19600.0
2006-10-30 12:30:00,36.07,36.07,36.04,36.05,10200.0,15.586,15.586,15.5731,15.5774,10200.0
2006-10-30 12:35:00,36.05,36.07,36.04,36.04,22400.0,15.5774,15.586,15.5731,15.5731,22400.0
2006-10-30 12:40:00,36.04,36.08,36.04,36.07,15800.0,15.5731,15.5903,15.5731,15.586,15800.0
2006-10-30 12:45:00,36.07,36.08,36.07,36.08,5900.0,15.586,15.5903,15.586,15.5903,5900.0
2006-10-30 12:50:00,36.08,36.11,36.08,36.11,48600.0,15.5903,15.6033,15.5903,15.6033,48600.0
2006-10-30 12:55:00,36.11,36.13,36.09,36.12,17000.0,15.6033,15.6119,15.5947,15.6076,17000.0
2006-10-30 13:00:00,36.12,36.13,36.1,36.11,19200.0,15.6076,15.6119,15.599,15.6033,19200.0
2006-10-30 13:05:00,36.1,36.11,36.09,36.1,19700.0,15.599,15.6033,15.5947,15.599,19700.0
2006-10-30 13:10:00,36.1,36.11,36.09,36.1,11000.0,15.599,15.6033,15.5947,15.599,11000.0
2006-10-30 13:15:00,36.09,36.11,36.09,36.11,14600.0,15.5947,15.6033,15.5947,15.6033,14600.0
2006-10-30 13:20:00,36.1,36.14,36.1,36.11,37200.0,15.599,15.6163,15.599,15.6033,37200.0
2006-10-30 13:25:00,36.11,36.12,36.11,36.11,8700.0,15.6033,15.6076,15.6033,15.6033,8700.0
2006-10-30 13:30:00,36.11,36.13,36.09,36.11,10300.0,15.6033,15.6119,15.5947,15.6033,10300.0
2006-10-30 13:35:00,36.11,36.11,36.09,36.09,12100.0,15.6033,15.6033,15.5947,15.5947,12100.0
2006-10-30 13:40:00,36.09,36.14,36.09,36.12,37900.0,15.5947,15.6163,15.5947,15.6076,37900.0
2006-10-30 13:45:00,36.12,36.14,36.11,36.13,18300.0,15.6076,15.6163,15.6033,15.6119,18300.0
2006-10-30 13:50:00,36.13,36.13,36.12,36.13,4200.0,15.6119,15.6119,15.6076,15.6119,4200.0
2006-10-30 13:55:00,36.12,36.15,36.11,36.14,53500.0,15.6076,15.6206,15.6033,15.6163,53500.0
2006-10-30 14:00:00,36.14,36.15,36.12,36.14,36500.0,15.6163,15.6206,15.6076,15.6163,36500.0
2006-10-30 14:05:00,36.14,36.16,36.12,36.16,29600.0,15.6163,15.6249,15.6076,15.6249,29600.0
2006-10-30 14:10:00,36.16,36.16,36.14,36.14,22800.0,15.6249,15.6249,15.6163,15.6163,22800.0
2006-10-30 14:15:00,36.14,36.15,36.13,36.15,11400.0,15.6163,15.6206,15.6119,15.6206,11400.0
2006-10-30 14:20:00,36.15,36.19,36.13,36.17,72100.0,15.6206,15.6379,15.6119,15.6292,72100.0
2006-10-30 14:25:00,36.17,36.19,36.15,36.17,56100.0,15.6292,15.6379,15.6206,15.6292,56100.0
2006-10-30 14:30:00,36.17,36.19,36.12,36.15,60900.0,15.6292,15.6379,15.6076,15.6206,60900.0
2006-10-30 14:35:00,36.15,36.16,36.14,36.14,26600.0,15.6206,15.6249,15.6163,15.6163,26600.0
2006-10-30 14:40:00,36.14,36.17,36.14,36.15,41000.0,15.6163,15.6292,15.6163,15.6206,41000.0
2006-10-30 14:45:00,36.15,36.18,36.13,36.17,65400.0,15.6206,15.6335,15.6119,15.6292,65400.0
2006-10-30 14:50:00,36.17,36.17,36.16,36.17,17800.0,15.6292,15.6292,15.6249,15.6292,17800.0
2006-10-30 14:55:00,36.17,36.17,36.14,36.15,69200.0,15.6292,15.6292,15.6163,15.6206,69200.0
2006-10-30 15:00:00,36.15,36.19,36.11,36.19,131400.0,15.6206,15.6379,15.6033,15.6379,131400.0
2006-10-30 15:05:00,36.19,36.2,36.16,36.17,96000.0,15.6379,15.6422,15.6249,15.6292,96000.0
2006-10-30 15:10:00,36.17,36.18,36.15,36.16,32800.0,15.6292,15.6335,15.6206,15.6249,32800.0
2006-10-30 15:15:00,36.17,36.19,36.16,36.17,30700.0,15.6292,15.6379,15.6249,15.6292,30700.0
2006-10-30 15:20:00,36.17,36.19,36.15,36.19,50600.0,15.6292,15.6379,15.6206,15.6379,50600.0
2006-10-30 15:25:00,36.19,36.2,36.18,36.19,28400.0,15.6379,15.6422,15.6335,15.6379,28400.0
2006-10-30 15:30:00,36.19,36.2,36.18,36.19,24500.0,15.6379,15.6422,15.6335,15.6379,24500.0
2006-10-30 15:35:00,36.19,36.19,36.15,36.18,53700.0,15.6379,15.6379,15.6206,15.6335,53700.0
2006-10-30 15:40:00,36.18,36.19,36.15,36.17,51000.0,15.6335,15.6379,15.6206,15.6292,51000.0
2006-10-30 15:45:00,36.17,36.19,36.15,36.18,35400.0,15.6292,15.6379,15.6206,15.6335,35400.0
2006-10-30 15:50:00,36.18,36.2,36.17,36.18,31200.0,15.6335,15.6422,15.6292,15.6335,31200.0
2006-10-30 15:55:00,36.18,36.21,36.17,36.21,78000.0,15.6335,15.6465,15.6292,15.6465,78000.0
2006-10-31 09:30:00,36.2,36.25,36.2,36.25,59100.0,15.6422,15.6638,15.6422,15.6638,59100.0
2006-10-31 09:35:00,36.25,36.32,36.24,36.32,22000.0,15.6638,15.694,15.6595,15.694,22000.0
2006-10-31 09:40:00,36.31,36.33,36.21,36.25,39100.0,15.6897,15.6984,15.6465,15.6638,39100.0
2006-10-31 09:45:00,36.26,36.3,36.2,36.23,24900.0,15.6681,15.6854,15.6422,15.6552,24900.0
2006-10-31 09:50:00,36.24,36.38,36.24,36.32,84100.0,15.6595,15.72,15.6595,15.694,84100.0
2006-10-31 09:55:00,36.32,36.34,36.21,36.25,50800.0,15.694,15.7027,15.6465,15.6638,50800.0
2006-10-31 10:00:00,36.24,36.35,36.23,36.29,67400.0,15.6595,15.707,15.6552,15.6811,67400.0
2006-10-31 10:05:00,36.3,36.3,36.22,36.28,26800.0,15.6854,15.6854,15.6508,15.6768,26800.0
2006-10-31 10:10:00,36.27,36.32,36.25,36.32,51700.0,15.6724,15.694,15.6638,15.694,51700.0
2006-10-31 10:15:00,36.32,36.35,36.3,36.34,39600.0,15.694,15.707,15.6854,15.7027,39600.0
2006-10-31 10:20:00,36.33,36.37,36.33,36.37,27200.0,15.6984,15.7156,15.6984,15.7156,27200.0
2006-10-31 10:25:00,36.35,36.38,36.35,36.38,24700.0,15.707,15.72,15.707,15.72,24700.0
2006-10-31 10:30:00,36.38,36.45,36.37,36.42,74000.0,15.72,15.7502,15.7156,15.7373,74000.0
2006-10-31 10:35:00,36.42,36.44,36.41,36.42,55400.0,15.7373,15.7459,15.7329,15.7373,55400.0
2006-10-31 10:40:00,36.43,36.46,36.4,36.44,82000.0,15.7416,15.7545,15.7286,15.7459,82000.0
2006-10-31 10:45:00,36.43,36.46,36.42,36.43,30400.0,15.7416,15.7545,15.7373,15.7416,30400.0
2006-10-31 10:50:00,36.42,36.43,36.37,36.4,83800.0,15.7373,15.7416,15.7156,15.7286,83800.0
2006-10-31 10:55:00,36.4,36.46,36.39,36.45,48800.0,15.7286,15.7545,15.7243,15.7502,48800.0
2006-10-31 11:00:00,36.46,36.5,36.45,36.48,94500.0,15.7545,15.7718,15.7502,15.7632,94500.0
2006-10-31 11:05:00,36.47,36.51,36.43,36.51,35800.0,15.7589,15.7761,15.7416,15.7761,35800.0
2006-10-31 11:10:00,36.51,36.53,36.5,36.52,32500.0,15.7761,15.7848,15.7718,15.7805,32500.0
2006-10-31 11:15:00,36.53,36.53,36.49,36.51,61600.0,15.7848,15.7848,15.7675,15.7761,61600.0
2006-10-31 11:20:00,36.51,36.52,36.49,36.5,18000.0,15.7761,15.7805,15.7675,15.7718,18000.0
2006-10-31 11:25:00,36.5,36.51,36.49,36.49,21700.0,15.7718,15.7761,15.7675,15.7675,21700.0
2006-10-31 11:30:00,36.49,36.53,36.49,36.52,23000.0,15.7675,15.7848,15.7675,15.7805,23000.0
2006-10-31 11:35:00,36.52,36.53,36.49,36.49,17700.0,15.7805,15.7848,15.7675,15.7675,17700.0
2006-10-31 11:40:00,36.49,36.53,36.49,36.5,40500.0,15.7675,15.7848,15.7675,15.7718,40500.0
2006-10-31 11:45:00,36.5,36.53,36.5,36.52,29400.0,15.7718,15.7848,15.7718,15.7805,29400.0
2006-10-31 11:50:00,36.52,36.53,36.5,36.51,35000.0,15.7805,15.7848,15.7718,15.7761,35000.0
2006-10-31 11:55:00,36.51,36.53,36.5,36.52,16900.0,15.7761,15.7848,15.7718,15.7805,16900.0
2006-10-31 12:00:00,36.52,36.55,36.52,36.52,61700.0,15.7805,15.7934,15.7805,15.7805,61700.0
2006-10-31 12:05:00,36.52,36.59,36.5,36.58,62000.0,15.7805,15.8107,15.7718,15.8064,62000.0
2006-10-31 12:10:00,36.59,36.6,36.54,36.55,47400.0,15.8107,15.815,15.7891,15.7934,47400.0
2006-10-31 12:15:00,36.54,36.57,36.53,36.54,38800.0,15.7891,15.8021,15.7848,15.7891,38800.0
2006-10-31 12:20:00,36.54,36.56,36.53,36.53,17200.0,15.7891,15.7977,15.7848,15.7848,17200.0
2006-10-31 12:25:00,36.53,36.55,36.48,36.52,23800.0,15.7848,15.7934,15.7632,15.7805,23800.0
2006-10-31 12:30:00,36.51,36.53,36.5,36.52,19100.0,15.7761,15.7848,15.7718,15.7805,19100.0
2006-10-31 12:35:00,36.52,36.55,36.5,36.54,24900.0,15.7805,15.7934,15.7718,15.7891,24900.0
2006-10-31 12:40:00,36.54,36.55,36.51,36.52,24200.0,15.7891,15.7934,15.7761,15.7805,24200.0
2006-10-31 12:45:00,36.51,36.53,36.5,36.51,26700.0,15.7761,15.7848,15.7718,15.7761,26700.0
2006-10-31 12:50:00,36.52,36.52,36.48,36.5,22400.0,15.7805,15.7805,15.7632,15.7718,22400.0
2006-10-31 12:55:00,36.49,36.52,36.49,36.49,35400.0,15.7675,15.7805,15.7675,15.7675,35400.0
2006-10-31 13:00:00,36.5,36.5,36.48,36.49,29100.0,15.7718,15.7718,15.7632,15.7675,29100.0
2006-10-31 13:05:00,36.5,36.51,36.49,36.49,11100.0,15.7718,15.7761,15.7675,15.7675,11100.0
2006-10-31 13:10:00,36.49,36.49,36.48,36.49,10300.0,15.7675,15.7675,15.7632,15.7675,10300.0
2006-10-31 13:15:00,36.49,36.5,36.47,36.48,20900.0,15.7675,15.7718,15.7589,15.7632,20900.0
2006-10-31 13:20:00,36.48,36.51,36.47,36.51,19000.0,15.7632,15.7761,15.7589,15.7761,19000.0
2006-10-31 13:25:00,36.51,36.51,36.48,36.51,24000.0,15.7761,15.7761,15.7632,15.7761,24000.0
2006-10-31 13:30:00,36.51,36.51,36.5,36.5,13500.0,15.7761,15.7761,15.7718,15.7718,13500.0
2006-10-31 13:35:00,36.5,36.52,36.47,36.48,23700.0,15.7718,15.7805,15.7589,15.7632,23700.0
2006-10-31 13:40:00,36.48,36.51,36.47,36.51,11900.0,15.7632,15.7761,15.7589,15.7761,11900.0
2006-10-31 13:45:00,36.51,36.52,36.49,36.49,18600.0,15.7761,15.7805,15.7675,15.7675,18600.0
2006-10-31 13:50:00,36.5,36.5,36.48,36.48,26100.0,15.7718,15.7718,15.7632,15.7632,26100.0
2006-10-31 13:55:00,36.49,36.51,36.48,36.49,45000.0,15.7675,15.7761,15.7632,15.7675,45000.0
2006-10-31 14:00:00,36.5,36.5,36.47,36.47,23600.0,15.7718,15.7718,15.7589,15.7589,23600.0
2006-10-31 14:05:00,36.47,36.48,36.45,36.46,21800.0,15.7589,15.7632,15.7502,15.7545,21800.0
2006-10-31 14:10:00,36.45,36.46,36.45,36.46,12500.0,15.7502,15.7545,15.7502,15.7545,12500.0
2006-10-31 14:15:00,36.46,36.46,36.44,36.45,27500.0,15.7545,15.7545,15.7459,15.7502,27500.0
2006-10-31 14:20:00,36.44,36.45,36.39,36.4,66800.0,15.7459,15.7502,15.7243,15.7286,66800.0
2006-10-31 14:25:00,36.39,36.43,36.34,36.35,154200.0,15.7243,15.7416,15.7027,15.707,154200.0
2006-10-31 14:30:00,36.35,36.36,36.31,36.36,109000.0,15.707,15.7113,15.6897,15.7113,109000.0
2006-10-31 14:35:00,36.35,36.35,36.31,36.34,48100.0,15.707,15.707,15.6897,15.7027,48100.0
2006-10-31 14:40:00,36.34,36.35,36.31,36.33,26500.0,15.7027,15.707,15.6897,15.6984,26500.0
2006-10-31 14:45:00,36.32,36.33,36.3,36.32,25100.0,15.694,15.6984,15.6854,15.694,25100.0
2006-10-31 14:50:00,36.33,36.33,36.31,36.31,28100.0,15.6984,15.6984,15.6897,15.6897,28100.0
2006-10-31 14:55:00,36.31,36.37,36.31,36.35,45500.0,15.6897,15.7156,15.6897,15.707,45500.0
2006-10-31 15:00:00,36.34,36.36,36.32,36.32,28600.0,15.7027,15.7113,15.694,15.694,28600.0
2006-10-31 15:05:00,36.33,36.35,36.31,36.32,39600.0,15.6984,15.707,15.6897,15.694,39600.0
2006-10-31 15:10:00,36.31,36.33,36.31,36.33,33200.0,15.6897,15.6984,15.6897,15.6984,33200.0
2006-10-31 15:15:00,36.32,36.33,36.31,36.32,47500.0,15.694,15.6984,15.6897,15.694,47500.0
2006-10-31 15:20:00,36.33,36.38,36.32,36.38,43000.0,15.6984,15.72,15.694,15.72,43000.0
2006-10-31 15:25:00,36.38,36.4,36.38,36.39,37700.0,15.72,15.7286,15.72,15.7243,37700.0
2006-10-31 15:30:00,36.39,36.42,36.38,36.39,62100.0,15.7243,15.7373,15.72,15.7243,62100.0
2006-10-31 15:35:00,36.38,36.42,36.37,36.4,58600.0,15.72,15.7373,15.7156,15.7286,58600.0
2006-10-31 15:40:00,36.39,36.44,36.39,36.42,34500.0,15.7243,15.7459,15.7243,15.7373,34500.0
2006-10-31 15:45:00,36.42,36.43,36.38,36.42,65900.0,15.7373,15.7416,15.72,15.7373,65900.0
2006-10-31 15:50:00,36.42,36.45,36.4,36.4,86900.0,15.7373,15.7502,15.7286,15.7286,86900.0
2006-10-31 15:55:00,36.4,36.41,36.38,36.4,73700.0,15.7286,15.7329,15.72,15.7286,73700.0
2006-11-01 09:30:00,36.27,36.31,36.23,36.3,110700.0,15.6724,15.6897,15.6552,15.6854,110700.0
2006-11-01 09:35:00,36.3,36.31,36.29,36.29,17700.0,15.6854,15.6897,15.6811,15.6811,17700.0
2006-11-01 09:40:00,36.3,36.47,36.3,36.44,43000.0,15.6854,15.7589,15.6854,15.7459,43000.0
2006-11-01 09:45:00,36.45,36.5,36.45,36.5,44000.0,15.7502,15.7718,15.7502,15.7718,44000.0
2006-11-01 09:50:00,36.5,36.52,36.42,36.44,25000.0,15.7718,15.7805,15.7373,15.7459,25000.0
2006-11-01 09:55:00,36.45,36.55,36.44,36.54,30800.0,15.7502,15.7934,15.7459,15.7891,30800.0
2006-11-01 10:00:00,36.52,36.57,36.45,36.57,39000.0,15.7805,15.8021,15.7502,15.8021,39000.0
2006-11-01 10:05:00,36.58,36.6,36.56,36.6,42500.0,15.8064,15.815,15.7977,15.815,42500.0
2006-11-01 10:10:00,36.57,36.59,36.53,36.55,27300.0,15.8021,15.8107,15.7848,15.7934,27300.0
2006-11-01 10:15:00,36.55,36.65,36.55,36.65,50300.0,15.7934,15.8366,15.7934,15.8366,50300.0
2006-11-01 10:20:00,36.64,36.71,36.64,36.69,59500.0,15.8323,15.8626,15.8323,15.8539,59500.0
2006-11-01 10:25:00,36.71,36.71,36.61,36.7,60200.0,15.8626,15.8626,15.8194,15.8582,60200.0
2006-11-01 10:30:00,36.69,36.69,36.62,36.66,24400.0,15.8539,15.8539,15.8237,15.841,24400.0
2006-11-01 10:35:00,36.64,36.65,36.57,36.58,27000.0,15.8323,15.8366,15.8021,15.8064,27000.0
2006-11-01 10:40:00,36.58,36.63,36.57,36.59,19700.0,15.8064,15.828,15.8021,15.8107,19700.0
2006-11-01 10:45:00,36.59,36.6,36.55,36.6,17600.0,15.8107,15.815,15.7934,15.815,17600.0
2006-11-01 10:50:00,36.6,36.61,36.53,36.53,14800.0,15.815,15.8194,15.7848,15.7848,14800.0
2006-11-01 10:55:00,36.55,36.62,36.54,36.57,128100.0,15.7934,15.8237,15.7891,15.8021,128100.0
2006-11-01 11:00:00,36.59,36.64,36.58,36.59,17000.0,15.8107,15.8323,15.8064,15.8107,17000.0
2006-11-01 11:05:00,36.61,36.61,36.58,36.59,20600.0,15.8194,15.8194,15.8064,15.8107,20600.0
2006-11-01 11:10:00,36.59,36.64,36.59,36.62,26900.0,15.8107,15.8323,15.8107,15.8237,26900.0
2006-11-01 11:15:00,36.63,36.64,36.62,36.64,21100.0,15.828,15.8323,15.8237,15.8323,21100.0
2006-11-01 11:20:00,36.64,36.67,36.63,36.66,17500.0,15.8323,15.8453,15.828,15.841,17500.0
2006-11-01 11:25:00,36.65,36.66,36.62,36.66,35800.0,15.8366,15.841,15.8237,15.841,35800.0
2006-11-01 11:30:00,36.67,36.67,36.64,36.65,28700.0,15.8453,15.8453,15.8323,15.8366,28700.0
2006-11-01 11:35:00,36.66,36.66,36.6,36.61,26400.0,15.841,15.841,15.815,15.8194,26400.0
2006-11-01 11:40:00,36.6,36.61,36.6,36.61,21300.0,15.815,15.8194,15.815,15.8194,21300.0
2006-11-01 11:45:00,36.61,36.62,36.6,36.62,14200.0,15.8194,15.8237,15.815,15.8237,14200.0
2006-11-01 11:50:00,36.62,36.64,36.61,36.61,15800.0,15.8237,15.8323,15.8194,15.8194,15800.0
2006-11-01 11:55:00,36.6,36.63,36.6,36.62,12200.0,15.815,15.828,15.815,15.8237,12200.0
2006-11-01 12:00:00,36.62,36.67,36.61,36.67,19700.0,15.8237,15.8453,15.8194,15.8453,19700.0
2006-11-01 12:05:00,36.66,36.7,36.65,36.68,18700.0,15.841,15.8582,15.8366,15.8496,18700.0
2006-11-01 12:10:00,36.68,36.7,36.67,36.69,8200.0,15.8496,15.8582,15.8453,15.8539,8200.0
2006-11-01 12:15:00,36.69,36.7,36.64,36.65,27400.0,15.8539,15.8582,15.8323,15.8366,27400.0
2006-11-01 12:20:00,36.64,36.65,36.61,36.62,32700.0,15.8323,15.8366,15.8194,15.8237,32700.0
2006-11-01 12:25:00,36.62,36.63,36.61,36.62,11700.0,15.8237,15.828,15.8194,15.8237,11700.0
2006-11-01 12:30:00,36.63,36.63,36.61,36.61,15000.0,15.828,15.828,15.8194,15.8194,15000.0
2006-11-01 12:35:00,36.6,36.63,36.6,36.63,15500.0,15.815,15.828,15.815,15.828,15500.0
2006-11-01 12:40:00,36.63,36.65,36.62,36.64,11200.0,15.828,15.8366,15.8237,15.8323,11200.0
2006-11-01 12:45:00,36.65,36.67,36.64,36.67,25700.0,15.8366,15.8453,15.8323,15.8453,25700.0
2006-11-01 12:50:00,36.66,36.69,36.65,36.67,28600.0,15.841,15.8539,15.8366,15.8453,28600.0
2006-11-01 12:55:00,36.68,36.68,36.65,36.65,22900.0,15.8496,15.8496,15.8366,15.8366,22900.0
2006-11-01 13:00:00,36.65,36.67,36.65,36.65,25500.0,15.8366,15.8453,15.8366,15.8366,25500.0
2006-11-01 13:05:00,36.65,36.67,36.65,36.67,17400.0,15.8366,15.8453,15.8366,15.8453,17400.0
2006-11-01 13:10:00,36.66,36.68,36.65,36.66,11400.0,15.841,15.8496,15.8366,15.841,11400.0
2006-11-01 13:15:00,36.66,36.69,36.66,36.67,19000.0,15.841,15.8539,15.841,15.8453,19000.0
2006-11-01 13:20:00,36.67,36.7,36.67,36.7,12800.0,15.8453,15.8582,15.8453,15.8582,12800.0
2006-11-01 13:25:00,36.71,36.73,36.7,36.71,34300.0,15.8626,15.8712,15.8582,15.8626,34300.0
2006-11-01 13:30:00,36.71,36.71,36.7,36.7,37800.0,15.8626,15.8626,15.8582,15.8582,37800.0
2006-11-01 13:35:00,36.7,36.71,36.68,36.69,22100.0,15.8582,15.8626,15.8496,15.8539,22100.0
2006-11-01 13:40:00,36.69,36.69,36.68,36.69,9800.0,15.8539,15.8539,15.8496,15.8539,9800.0
2006-11-01 13:45:00,36.68,36.7,36.68,36.69,24100.0,15.8496,15.8582,15.8496,15.8539,24100.0
2006-11-01 13:50:00,36.68,36.7,36.68,36.69,8900.0,15.8496,15.8582,15.8496,15.8539,8900.0
2006-11-01 13:55:00,36.7,36.71,36.68,36.69,15600.0,15.8582,15.8626,15.8496,15.8539,15600.0
2006-11-01 14:00:00,36.7,36.7,36.68,36.69,12600.0,15.8582,15.8582,15.8496,15.8539,12600.0
2006-11-01 14:05:00,36.69,36.69,36.68,36.68,18000.0,15.8539,15.8539,15.8496,15.8496,18000.0
2006-11-01 14:10:00,36.68,36.69,36.68,36.68,21400.0,15.8496,15.8539,15.8496,15.8496,21400.0
2006-11-01 14:15:00,36.68,36.69,36.68,36.68,35000.0,15.8496,15.8539,15.8496,15.8496,35000.0
2006-11-01 14:20:00,36.68,36.69,36.63,36.63,35500.0,15.8496,15.8539,15.828,15.828,35500.0
2006-11-01 14:25:00,36.63,36.66,36.63,36.65,21100.0,15.828,15.841,15.828,15.8366,21100.0
2006-11-01 14:30:00,36.65,36.66,36.62,36.65,28300.0,15.8366,15.841,15.8237,15.8366,28300.0
2006-11-01 14:35:00,36.64,36.64,36.59,36.62,37200.0,15.8323,15.8323,15.8107,15.8237,37200.0
2006-11-01 14:40:00,36.63,36.64,36.62,36.63,21100.0,15.828,15.8323,15.8237,15.828,21100.0
2006-11-01 14:45:00,36.63,36.64,36.62,36.64,17400.0,15.828,15.8323,15.8237,15.8323,17400.0
2006-11-01 14:50:00,36.64,36.64,36.63,36.63,28700.0,15.8323,15.8323,15.828,15.828,28700.0
2006-11-01 14:55:00,36.63,36.64,36.61,36.64,18700.0,15.828,15.8323,15.8194,15.8323,18700.0
2006-11-01 15:00:00,36.63,36.64,36.6,36.61,23500.0,15.828,15.8323,15.815,15.8194,23500.0
2006-11-01 15:05:00,36.6,36.61,36.57,36.59,46400.0,15.815,15.8194,15.8021,15.8107,46400.0
2006-11-01 15:10:00,36.58,36.61,36.58,36.6,40600.0,15.8064,15.8194,15.8064,15.815,40600.0
2006-11-01 15:15:00,36.6,36.62,36.58,36.6,40100.0,15.815,15.8237,15.8064,15.815,40100.0
2006-11-01 15:20:00,36.6,36.62,36.59,36.6,30500.0,15.815,15.8237,15.8107,15.815,30500.0
2006-11-01 15:25:00,36.6,36.61,36.56,36.57,23200.0,15.815,15.8194,15.7977,15.8021,23200.0
2006-11-01 15:30:00,36.58,36.58,36.56,36.57,23500.0,15.8064,15.8064,15.7977,15.8021,23500.0
2006-11-01 15:35:00,36.57,36.62,36.56,36.61,42000.0,15.8021,15.8237,15.7977,15.8194,42000.0
2006-11-01 15:40:00,36.61,36.63,36.59,36.6,42900.0,15.8194,15.828,15.8107,15.815,42900.0
2006-11-01 15:45:00,36.6,36.65,36.6,36.62,68400.0,15.815,15.8366,15.815,15.8237,68400.0
2006-11-01 15:50:00,36.62,36.64,36.6,36.61,48900.0,15.8237,15.8323,15.815,15.8194,48900.0
2006-11-01 15:55:00,36.6,36.62,36.59,36.61,89200.0,15.815,15.8237,15.8107,15.8194,89200.0
2006-11-02 09:30:00,35.97,36.2,35.91,36.12,127000.0,15.7099,15.8104,15.6837,15.7754,127000.0
2006-11-02 09:35:00,36.15,36.18,36.09,36.14,47400.0,15.7885,15.8016,15.7623,15.7842,47400.0
2006-11-02 09:40:00,36.14,36.21,36.12,36.17,48100.0,15.7842,15.8147,15.7754,15.7973,48100.0
2006-11-02 09:45:00,36.17,36.18,36.08,36.14,39300.0,15.7973,15.8016,15.758,15.7842,39300.0
2006-11-02 09:50:00,36.14,36.14,36.06,36.1,42100.0,15.7842,15.7842,15.7492,15.7667,42100.0
2006-11-02 09:55:00,36.1,36.13,36.06,36.07,29200.0,15.7667,15.7798,15.7492,15.7536,29200.0
2006-11-02 10:00:00,36.07,36.08,35.99,36.08,54900.0,15.7536,15.758,15.7187,15.758,54900.0
2006-11-02 10:05:00,36.08,36.1,36.05,36.05,27600.0,15.758,15.7667,15.7449,15.7449,27600.0
2006-11-02 10:10:00,36.05,36.07,36.03,36.03,30800.0,15.7449,15.7536,15.7361,15.7361,30800.0
2006-11-02 10:15:00,36.03,36.07,36.02,36.06,22600.0,15.7361,15.7536,15.7318,15.7492,22600.0
2006-11-02 10:20:00,36.05,36.07,36.03,36.03,28200.0,15.7449,15.7536,15.7361,15.7361,28200.0
2006-11-02 10:25:00,36.04,36.05,36.02,36.04,23800.0,15.7405,15.7449,15.7318,15.7405,23800.0
2006-11-02 10:30:00,36.04,36.09,36.03,36.09,20200.0,15.7405,15.7623,15.7361,15.7623,20200.0
2006-11-02 10:35:00,36.08,36.1,36.06,36.08,24500.0,15.758,15.7667,15.7492,15.758,24500.0
2006-11-02 10:40:00,36.08,36.08,36.02,36.02,29600.0,15.758,15.758,15.7318,15.7318,29600.0
2006-11-02 10:45:00,36.03,36.03,36.0,36.0,30600.0,15.7361,15.7361,15.723,15.723,30600.0
2006-11-02 10:50:00,36.0,36.01,35.97,35.97,28000.0,15.723,15.7274,15.7099,15.7099,28000.0
2006-11-02 10:55:00,35.97,35.98,35.96,35.96,19000.0,15.7099,15.7143,15.7056,15.7056,19000.0
2006-11-02 11:00:00,35.97,36.0,35.96,35.98,18700.0,15.7099,15.723,15.7056,15.7143,18700.0
2006-11-02 11:05:00,35.98,35.99,35.9,35.9,36700.0,15.7143,15.7187,15.6793,15.6793,36700.0
2006-11-02 11:10:00,35.9,35.92,35.89,35.89,9100.0,15.6793,15.6881,15.675,15.675,9100.0
2006-11-02 11:15:00,35.89,35.9,35.88,35.89,18400.0,15.675,15.6793,15.6706,15.675,18400.0
2006-11-02 11:20:00,35.9,35.91,35.86,35.88,29600.0,15.6793,15.6837,15.6619,15.6706,29600.0
2006-11-02 11:25:00,35.87,35.88,35.85,35.88,33300.0,15.6662,15.6706,15.6575,15.6706,33300.0
2006-11-02 11:30:00,35.87,35.9,35.87,35.89,15400.0,15.6662,15.6793,15.6662,15.675,15400.0
2006-11-02 11:35:00,35.88,35.89,35.86,35.87,9900.0,15.6706,15.675,15.6619,15.6662,9900.0
2006-11-02 11:40:00,35.87,35.88,35.86,35.86,8700.0,15.6662,15.6706,15.6619,15.6619,8700.0
2006-11-02 11:45:00,35.86,35.88,35.85,35.87,24000.0,15.6619,15.6706,15.6575,15.6662,24000.0
2006-11-02 11:50:00,35.88,35.89,35.82,35.83,28400.0,15.6706,15.675,15.6444,15.6488,28400.0
2006-11-02 11:55:00,35.84,35.89,35.83,35.87,45200.0,15.6531,15.675,15.6488,15.6662,45200.0
2006-11-02 12:00:00,35.88,35.9,35.88,35.88,17400.0,15.6706,15.6793,15.6706,15.6706,17400.0
2006-11-02 12:05:00,35.89,35.89,35.84,35.85,15300.0,15.675,15.675,15.6531,15.6575,15300.0
2006-11-02 12:10:00,35.85,35.85,35.82,35.83,12900.0,15.6575,15.6575,15.6444,15.6488,12900.0
2006-11-02 12:15:00,35.83,35.85,35.82,35.85,19500.0,15.6488,15.6575,15.6444,15.6575,19500.0
2006-11-02 12:20:00,35.85,35.86,35.83,35.84,17700.0,15.6575,15.6619,15.6488,15.6531,17700.0
2006-11-02 12:25:00,35.84,35.86,35.83,35.85,17400.0,15.6531,15.6619,15.6488,15.6575,17400.0
2006-11-02 12:30:00,35.85,35.86,35.85,35.85,11900.0,15.6575,15.6619,15.6575,15.6575,11900.0
2006-11-02 12:35:00,35.84,35.85,35.82,35.85,21800.0,15.6531,15.6575,15.6444,15.6575,21800.0
2006-11-02 12:40:00,35.85,35.86,35.82,35.82,24300.0,15.6575,15.6619,15.6444,15.6444,24300.0
2006-11-02 12:45:00,35.83,35.88,35.82,35.88,23100.0,15.6488,15.6706,15.6444,15.6706,23100.0
2006-11-02 12:50:00,35.86,35.87,35.82,35.82,19200.0,15.6619,15.6662,15.6444,15.6444,19200.0
2006-11-02 12:55:00,35.82,35.84,35.81,35.84,11100.0,15.6444,15.6531,15.64,15.6531,11100.0
2006-11-02 13:00:00,35.84,35.85,35.83,35.84,10800.0,15.6531,15.6575,15.6488,15.6531,10800.0
2006-11-02 13:05:00,35.84,35.87,35.83,35.87,10200.0,15.6531,15.6662,15.6488,15.6662,10200.0
2006-11-02 13:10:00,35.87,35.89,35.86,35.87,8300.0,15.6662,15.675,15.6619,15.6662,8300.0
2006-11-02 13:15:00,35.87,35.89,35.86,35.87,10800.0,15.6662,15.675,15.6619,15.6662,10800.0
2006-11-02 13:20:00,35.88,35.88,35.84,35.84,16900.0,15.6706,15.6706,15.6531,15.6531,16900.0
2006-11-02 13:25:00,35.85,35.86,35.84,35.86,14800.0,15.6575,15.6619,15.6531,15.6619,14800.0
2006-11-02 13:30:00,35.85,35.86,35.82,35.86,19400.0,15.6575,15.6619,15.6444,15.6619,19400.0
2006-11-02 13:35:00,35.85,35.89,35.85,35.88,12900.0,15.6575,15.675,15.6575,15.6706,12900.0
2006-11-02 13:40:00,35.89,35.89,35.87,35.87,4600.0,15.675,15.675,15.6662,15.6662,4600.0
2006-11-02 13:45:00,35.87,35.87,35.85,35.85,8900.0,15.6662,15.6662,15.6575,15.6575,8900.0
2006-11-02 13:50:00,35.86,35.88,35.85,35.86,11200.0,15.6619,15.6706,15.6575,15.6619,11200.0
2006-11-02 13:55:00,35.85,35.88,35.85,35.88,8300.0,15.6575,15.6706,15.6575,15.6706,8300.0
2006-11-02 14:00:00,35.88,35.88,35.86,35.86,6200.0,15.6706,15.6706,15.6619,15.6619,6200.0
2006-11-02 14:05:00,35.86,35.88,35.85,35.87,13300.0,15.6619,15.6706,15.6575,15.6662,13300.0
2006-11-02 14:10:00,35.87,35.91,35.86,35.91,12700.0,15.6662,15.6837,15.6619,15.6837,12700.0
2006-11-02 14:15:00,35.91,35.95,35.9,35.94,34900.0,15.6837,15.7012,15.6793,15.6968,34900.0
2006-11-02 14:20:00,35.94,35.96,35.94,35.94,32700.0,15.6968,15.7056,15.6968,15.6968,32700.0
2006-11-02 14:25:00,35.94,35.96,35.92,35.95,27700.0,15.6968,15.7056,15.6881,15.7012,27700.0
2006-11-02 14:30:00,35.95,35.99,35.94,35.97,28700.0,15.7012,15.7187,15.6968,15.7099,28700.0
2006-11-02 14:35:00,35.97,36.0,35.95,35.96,37400.0,15.7099,15.723,15.7012,15.7056,37400.0
2006-11-02 14:40:00,35.95,35.97,35.94,35.97,16100.0,15.7012,15.7099,15.6968,15.7099,16100.0
2006-11-02 14:45:00,35.97,35.98,35.95,35.98,22500.0,15.7099,15.7143,15.7012,15.7143,22500.0
2006-11-02 14:50:00,35.98,35.99,35.94,35.94,30200.0,15.7143,15.7187,15.6968,15.6968,30200.0
2006-11-02 14:55:00,35.94,35.96,35.93,35.95,24800.0,15.6968,15.7056,15.6925,15.7012,24800.0
2006-11-02 15:00:00,35.95,35.98,35.94,35.96,26500.0,15.7012,15.7143,15.6968,15.7056,26500.0
2006-11-02 15:05:00,35.96,35.98,35.96,35.98,30100.0,15.7056,15.7143,15.7056,15.7143,30100.0
2006-11-02 15:10:00,35.97,36.01,35.97,36.01,51200.0,15.7099,15.7274,15.7099,15.7274,51200.0
2006-11-02 15:15:00,36.01,36.03,36.0,36.03,43800.0,15.7274,15.7361,15.723,15.7361,43800.0
2006-11-02 15:20:00,36.01,36.02,35.99,36.0,38800.0,15.7274,15.7318,15.7187,15.723,38800.0
2006-11-02 15:25:00,35.99,36.04,35.99,36.02,43400.0,15.7187,15.7405,15.7187,15.7318,43400.0
2006-11-02 15:30:00,36.02,36.04,35.98,35.99,52100.0,15.7318,15.7405,15.7143,15.7187,52100.0
2006-11-02 15:35:00,35.98,35.99,35.96,35.97,39100.0,15.7143,15.7187,15.7056,15.7099,39100.0
2006-11-02 15:40:00,35.98,36.01,35.97,36.0,32700.0,15.7143,15.7274,15.7099,15.723,32700.0
2006-11-02 15:45:00,36.01,36.01,35.98,36.0,37200.0,15.7274,15.7274,15.7143,15.723,37200.0
2006-11-02 15:50:00,36.0,36.05,35.99,36.05,45800.0,15.723,15.7449,15.7187,15.7449,45800.0
2006-11-02 15:55:00,36.04,36.05,36.01,36.02,56300.0,15.7405,15.7449,15.7274,15.7318,56300.0
2006-11-03 09:30:00,35.9,35.99,35.9,35.91,96100.0,15.6793,15.7187,15.6793,15.6837,96100.0
2006-11-03 09:35:00,35.91,35.91,35.82,35.87,56000.0,15.6837,15.6837,15.6444,15.6662,56000.0
2006-11-03 09:40:00,35.86,35.98,35.85,35.96,34500.0,15.6619,15.7143,15.6575,15.7056,34500.0
2006-11-03 09:45:00,35.96,35.97,35.94,35.94,27900.0,15.7056,15.7099,15.6968,15.6968,27900.0
2006-11-03 09:50:00,35.94,35.94,35.88,35.9,20600.0,15.6968,15.6968,15.6706,15.6793,20600.0
2006-11-03 09:55:00,35.88,35.88,35.84,35.84,11800.0,15.6706,15.6706,15.6531,15.6531,11800.0
2006-11-03 10:00:00,35.84,35.85,35.79,35.8,32200.0,15.6531,15.6575,15.6313,15.6357,32200.0
2006-11-03 10:05:00,35.8,35.81,35.7,35.71,46000.0,15.6357,15.64,15.592,15.5964,46000.0
2006-11-03 10:10:00,35.71,35.72,35.66,35.7,145100.0,15.5964,15.6007,15.5745,15.592,145100.0
2006-11-03 10:15:00,35.71,35.73,35.7,35.71,30800.0,15.5964,15.6051,15.592,15.5964,30800.0
2006-11-03 10:20:00,35.71,35.74,35.71,35.74,39100.0,15.5964,15.6095,15.5964,15.6095,39100.0
2006-11-03 10:25:00,35.74,35.75,35.7,35.7,26600.0,15.6095,15.6138,15.592,15.592,26600.0
2006-11-03 10:30:00,35.7,35.74,35.66,35.67,32000.0,15.592,15.6095,15.5745,15.5789,32000.0
2006-11-03 10:35:00,35.67,35.69,35.62,35.63,63800.0,15.5789,15.5876,15.5571,15.5614,63800.0
2006-11-03 10:40:00,35.62,35.64,35.6,35.64,30500.0,15.5571,15.5658,15.5483,15.5658,30500.0
2006-11-03 10:45:00,35.64,35.64,35.6,35.61,16200.0,15.5658,15.5658,15.5483,15.5527,16200.0
2006-11-03 10:50:00,35.61,35.66,35.58,35.59,55000.0,15.5527,15.5745,15.5396,15.544,55000.0
2006-11-03 10:55:00,35.59,35.64,35.58,35.58,41600.0,15.544,15.5658,15.5396,15.5396,41600.0
2006-11-03 11:00:00,35.58,35.65,35.58,35.64,33700.0,15.5396,15.5702,15.5396,15.5658,33700.0
2006-11-03 11:05:00,35.64,35.64,35.6,35.62,20000.0,15.5658,15.5658,15.5483,15.5571,20000.0
2006-11-03 11:10:00,35.62,35.64,35.62,35.63,10900.0,15.5571,15.5658,15.5571,15.5614,10900.0
2006-11-03 11:15:00,35.62,35.62,35.59,35.6,19200.0,15.5571,15.5571,15.544,15.5483,19200.0
2006-11-03 11:20:00,35.61,35.64,35.6,35.62,20500.0,15.5527,15.5658,15.5483,15.5571,20500.0
2006-11-03 11:25:00,35.62,35.65,35.62,35.63,16900.0,15.5571,15.5702,15.5571,15.5614,16900.0
2006-11-03 11:30:00,35.63,35.65,35.6,35.65,23700.0,15.5614,15.5702,15.5483,15.5702,23700.0
2006-11-03 11:35:00,35.65,35.67,35.64,35.67,16200.0,15.5702,15.5789,15.5658,15.5789,16200.0
2006-11-03 11:40:00,35.66,35.68,35.66,35.67,21800.0,15.5745,15.5833,15.5745,15.5789,21800.0
2006-11-03 11:45:00,35.67,35.67,35.61,35.62,31100.0,15.5789,15.5789,15.5527,15.5571,31100.0
2006-11-03 11:50:00,35.63,35.65,35.62,35.64,10200.0,15.5614,15.5702,15.5571,15.5658,10200.0
2006-11-03 11:55:00,35.64,35.65,35.63,35.64,19100.0,15.5658,15.5702,15.5614,15.5658,19100.0
2006-11-03 12:00:00,35.64,35.65,35.63,35.64,6800.0,15.5658,15.5702,15.5614,15.5658,6800.0
2006-11-03 12:05:00,35.65,35.65,35.62,35.62,12300.0,15.5702,15.5702,15.5571,15.5571,12300.0
2006-11-03 12:10:00,35.62,35.62,35.61,35.61,1900.0,15.5571,15.5571,15.5527,15.5527,1900.0
2006-11-03 12:15:00,35.61,35.61,35.6,35.6,8200.0,15.5527,15.5527,15.5483,15.5483,8200.0
2006-11-03 12:20:00,35.6,35.64,35.6,35.64,15100.0,15.5483,15.5658,15.5483,15.5658,15100.0
2006-11-03 12:25:00,35.64,35.67,35.64,35.66,11400.0,15.5658,15.5789,15.5658,15.5745,11400.0
2006-11-03 12:30:00,35.66,35.67,35.65,35.67,12300.0,15.5745,15.5789,15.5702,15.5789,12300.0
2006-11-03 12:35:00,35.68,35.69,35.67,35.69,22000.0,15.5833,15.5876,15.5789,15.5876,22000.0
2006-11-03 12:40:00,35.69,35.69,35.67,35.68,10500.0,15.5876,15.5876,15.5789,15.5833,10500.0
2006-11-03 12:45:00,35.69,35.69,35.68,35.68,4800.0,15.5876,15.5876,15.5833,15.5833,4800.0
2006-11-03 12:50:00,35.68,35.68,35.67,35.68,15100.0,15.5833,15.5833,15.5789,15.5833,15100.0
2006-11-03 12:55:00,35.67,35.68,35.66,35.67,15100.0,15.5789,15.5833,15.5745,15.5789,15100.0
2006-11-03 13:00:00,35.67,35.68,35.66,35.66,17900.0,15.5789,15.5833,15.5745,15.5745,17900.0
2006-11-03 13:05:00,35.66,35.69,35.66,35.69,7100.0,15.5745,15.5876,15.5745,15.5876,7100.0
2006-11-03 13:10:00,35.69,35.7,35.68,35.7,12900.0,15.5876,15.592,15.5833,15.592,12900.0
2006-11-03 13:15:00,35.71,35.72,35.7,35.71,10800.0,15.5964,15.6007,15.592,15.5964,10800.0
2006-11-03 13:20:00,35.7,35.71,35.69,35.69,15700.0,15.592,15.5964,15.5876,15.5876,15700.0
2006-11-03 13:25:00,35.7,35.71,35.69,35.7,8500.0,15.592,15.5964,15.5876,15.592,8500.0
2006-11-03 13:30:00,35.69,35.7,35.67,35.67,16500.0,15.5876,15.592,15.5789,15.5789,16500.0
2006-11-03 13:35:00,35.68,35.68,35.67,35.68,2200.0,15.5833,15.5833,15.5789,15.5833,2200.0
2006-11-03 13:40:00,35.67,35.68,35.65,35.65,9500.0,15.5789,15.5833,15.5702,15.5702,9500.0
2006-11-03 13:45:00,35.65,35.66,35.65,35.65,2000.0,15.5702,15.5745,15.5702,15.5702,2000.0
2006-11-03 13:50:00,35.66,35.68,35.65,35.67,12300.0,15.5745,15.5833,15.5702,15.5789,12300.0
2006-11-03 13:55:00,35.67,35.68,35.67,35.67,7900.0,15.5789,15.5833,15.5789,15.5789,7900.0
2006-11-03 14:00:00,35.67,35.68,35.65,35.66,28100.0,15.5789,15.5833,15.5702,15.5745,28100.0
2006-11-03 14:05:00,35.66,35.68,35.66,35.66,6900.0,15.5745,15.5833,15.5745,15.5745,6900.0
2006-11-03 14:10:00,35.66,35.67,35.65,35.66,10500.0,15.5745,15.5789,15.5702,15.5745,10500.0
2006-11-03 14:15:00,35.66,35.7,35.66,35.69,10400.0,15.5745,15.592,15.5745,15.5876,10400.0
2006-11-03 14:20:00,35.7,35.71,35.68,35.71,16600.0,15.592,15.5964,15.5833,15.5964,16600.0
2006-11-03 14:25:00,35.71,35.71,35.68,35.68,5500.0,15.5964,15.5964,15.5833,15.5833,5500.0
2006-11-03 14:30:00,35.68,35.69,35.68,35.69,9900.0,15.5833,15.5876,15.5833,15.5876,9900.0
2006-11-03 14:35:00,35.68,35.7,35.68,35.69,9500.0,15.5833,15.592,15.5833,15.5876,9500.0
2006-11-03 14:40:00,35.69,35.72,35.69,35.71,37300.0,15.5876,15.6007,15.5876,15.5964,37300.0
2006-11-03 14:45:00,35.71,35.71,35.69,35.69,18100.0,15.5964,15.5964,15.5876,15.5876,18100.0
2006-11-03 14:50:00,35.7,35.71,35.69,35.7,40100.0,15.592,15.5964,15.5876,15.592,40100.0
2006-11-03 14:55:00,35.7,35.72,35.69,35.7,33700.0,15.592,15.6007,15.5876,15.592,33700.0
2006-11-03 15:00:00,35.7,35.71,35.69,35.7,25000.0,15.592,15.5964,15.5876,15.592,25000.0
2006-11-03 15:05:00,35.7,35.72,35.7,35.72,21700.0,15.592,15.6007,15.592,15.6007,21700.0
2006-11-03 15:10:00,35.71,35.72,35.69,35.71,37800.0,15.5964,15.6007,15.5876,15.5964,37800.0
2006-11-03 15:15:00,35.71,35.71,35.7,35.71,13300.0,15.5964,15.5964,15.592,15.5964,13300.0
2006-11-03 15:20:00,35.71,35.72,35.7,35.72,35100.0,15.5964,15.6007,15.592,15.6007,35100.0
2006-11-03 15:25:00,35.72,35.73,35.71,35.72,24000.0,15.6007,15.6051,15.5964,15.6007,24000.0
2006-11-03 15:30:00,35.72,35.78,35.71,35.78,49300.0,15.6007,15.6269,15.5964,15.6269,49300.0
2006-11-03 15:35:00,35.78,35.79,35.73,35.73,37700.0,15.6269,15.6313,15.6051,15.6051,37700.0
2006-11-03 15:40:00,35.74,35.81,35.72,35.78,65300.0,15.6095,15.64,15.6007,15.6269,65300.0
2006-11-03 15:45:00,35.78,35.81,35.77,35.81,58100.0,15.6269,15.64,15.6226,15.64,58100.0
2006-11-03 15:50:00,35.81,35.85,35.79,35.8,101100.0,15.64,15.6575,15.6313,15.6357,101100.0
2006-11-03 15:55:00,35.8,35.83,35.76,35.79,92900.0,15.6357,15.6488,15.6182,15.6313,92900.0
2006-11-06 09:30:00,35.75,35.77,35.68,35.77,66100.0,15.6138,15.6226,15.5833,15.6226,66100.0
2006-11-06 09:35:00,35.76,35.77,35.68,35.7,21500.0,15.6182,15.6226,15.5833,15.592,21500.0
2006-11-06 09:40:00,35.7,35.72,35.66,35.68,27900.0,15.592,15.6007,15.5745,15.5833,27900.0
2006-11-06 09:45:00,35.67,35.7,35.65,35.67,14600.0,15.5789,15.592,15.5702,15.5789,14600.0
2006-11-06 09:50:00,35.68,35.69,35.6,35.6,22700.0,15.5833,15.5876,15.5483,15.5483,22700.0
2006-11-06 09:55:00,35.62,35.63,35.61,35.62,15700.0,15.5571,15.5614,15.5527,15.5571,15700.0
2006-11-06 10:00:00,35.62,35.63,35.6,35.61,42600.0,15.5571,15.5614,15.5483,15.5527,42600.0
2006-11-06 10:05:00,35.61,35.67,35.61,35.64,44100.0,15.5527,15.5789,15.5527,15.5658,44100.0
2006-11-06 10:10:00,35.64,35.65,35.6,35.62,49600.0,15.5658,15.5702,15.5483,15.5571,49600.0
2006-11-06 10:15:00,35.62,35.71,35.6,35.68,62800.0,15.5571,15.5964,15.5483,15.5833,62800.0
2006-11-06 10:20:00,35.68,35.71,35.62,35.62,17300.0,15.5833,15.5964,15.5571,15.5571,17300.0
2006-11-06 10:25:00,35.62,35.63,35.55,35.57,54700.0,15.5571,15.5614,15.5265,15.5352,54700.0
2006-11-06 10:30:00,35.57,35.57,35.51,35.53,41000.0,15.5352,15.5352,15.509,15.5177,41000.0
2006-11-06 10:35:00,35.53,35.55,35.52,35.53,23800.0,15.5177,15.5265,15.5134,15.5177,23800.0
2006-11-06 10:40:00,35.53,35.56,35.52,35.55,18600.0,15.5177,15.5309,15.5134,15.5265,18600.0
2006-11-06 10:45:00,35.55,35.55,35.52,35.52,14800.0,15.5265,15.5265,15.5134,15.5134,14800.0
2006-11-06 10:50:00,35.54,35.55,35.52,35.55,14000.0,15.5221,15.5265,15.5134,15.5265,14000.0
2006-11-06 10:55:00,35.54,35.69,35.54,35.59,94300.0,15.5221,15.5876,15.5221,15.544,94300.0
2006-11-06 11:00:00,35.6,35.66,35.59,35.66,25200.0,15.5483,15.5745,15.544,15.5745,25200.0
2006-11-06 11:05:00,35.66,35.66,35.64,35.66,30500.0,15.5745,15.5745,15.5658,15.5745,30500.0
2006-11-06 11:10:00,35.65,35.66,35.63,35.64,35300.0,15.5702,15.5745,15.5614,15.5658,35300.0
2006-11-06 11:15:00,35.65,35.66,35.63,35.65,32100.0,15.5702,15.5745,15.5614,15.5702,32100.0
2006-11-06 11:20:00,35.65,35.66,35.64,35.64,15000.0,15.5702,15.5745,15.5658,15.5658,15000.0
2006-11-06 11:25:00,35.65,35.65,35.62,35.64,19300.0,15.5702,15.5702,15.5571,15.5658,19300.0
2006-11-06 11:30:00,35.64,35.64,35.61,35.62,12600.0,15.5658,15.5658,15.5527,15.5571,12600.0
2006-11-06 11:35:00,35.62,35.62,35.6,35.61,18600.0,15.5571,15.5571,15.5483,15.5527,18600.0
2006-11-06 11:40:00,35.61,35.63,35.61,35.63,11500.0,15.5527,15.5614,15.5527,15.5614,11500.0
2006-11-06 11:45:00,35.62,35.67,35.62,35.67,23100.0,15.5571,15.5789,15.5571,15.5789,23100.0
2006-11-06 11:50:00,35.66,35.67,35.62,35.62,20300.0,15.5745,15.5789,15.5571,15.5571,20300.0
2006-11-06 11:55:00,35.61,35.62,35.59,35.6,19100.0,15.5527,15.5571,15.544,15.5483,19100.0
2006-11-06 12:00:00,35.59,35.6,35.59,35.6,9600.0,15.544,15.5483,15.544,15.5483,9600.0
2006-11-06 12:05:00,35.59,35.6,35.54,35.56,21100.0,15.544,15.5483,15.5221,15.5309,21100.0
2006-11-06 12:10:00,35.56,35.57,35.54,35.54,13800.0,15.5309,15.5352,15.5221,15.5221,13800.0
2006-11-06 12:15:00,35.54,35.55,35.52,35.54,12100.0,15.5221,15.5265,15.5134,15.5221,12100.0
2006-11-06 12:20:00,35.54,35.54,35.51,35.51,21300.0,15.5221,15.5221,15.509,15.509,21300.0
2006-11-06 12:25:00,35.52,35.52,35.5,35.52,42600.0,15.5134,15.5134,15.5046,15.5134,42600.0
2006-11-06 12:30:00,35.52,35.52,35.51,35.52,12500.0,15.5134,15.5134,15.509,15.5134,12500.0
2006-11-06 12:35:00,35.5,35.52,35.5,35.5,16900.0,15.5046,15.5134,15.5046,15.5046,16900.0
2006-11-06 12:40:00,35.51,35.51,35.5,35.5,26200.0,15.509,15.509,15.5046,15.5046,26200.0
2006-11-06 12:45:00,35.5,35.52,35.5,35.52,12500.0,15.5046,15.5134,15.5046,15.5134,12500.0
2006-11-06 12:50:00,35.52,35.53,35.51,35.53,10300.0,15.5134,15.5177,15.509,15.5177,10300.0
2006-11-06 12:55:00,35.51,35.53,35.46,35.47,31300.0,15.509,15.5177,15.4872,15.4915,31300.0
2006-11-06 13:00:00,35.46,35.47,35.44,35.44,35600.0,15.4872,15.4915,15.4784,15.4784,35600.0
2006-11-06 13:05:00,35.43,35.45,35.41,35.45,34000.0,15.4741,15.4828,15.4653,15.4828,34000.0
2006-11-06 13:10:00,35.45,35.45,35.44,35.44,3800.0,15.4828,15.4828,15.4784,15.4784,3800.0
2006-11-06 13:15:00,35.45,35.49,35.44,35.46,37800.0,15.4828,15.5003,15.4784,15.4872,37800.0
2006-11-06 13:20:00,35.47,35.47,35.45,35.45,20900.0,15.4915,15.4915,15.4828,15.4828,20900.0
2006-11-06 13:25:00,35.45,35.46,35.44,35.44,11000.0,15.4828,15.4872,15.4784,15.4784,11000.0
2006-11-06 13:30:00,35.45,35.47,35.43,35.47,27400.0,15.4828,15.4915,15.4741,15.4915,27400.0
2006-11-06 13:35:00,35.46,35.56,35.46,35.55,79200.0,15.4872,15.5309,15.4872,15.5265,79200.0
2006-11-06 13:40:00,35.55,35.55,35.45,35.47,34300.0,15.5265,15.5265,15.4828,15.4915,34300.0
2006-11-06 13:45:00,35.46,35.52,35.46,35.52,19300.0,15.4872,15.5134,15.4872,15.5134,19300.0
2006-11-06 13:50:00,35.51,35.52,35.49,35.49,8500.0,15.509,15.5134,15.5003,15.5003,8500.0
2006-11-06 13:55:00,35.49,35.5,35.49,35.49,3200.0,15.5003,15.5046,15.5003,15.5003,3200.0
2006-11-06 14:00:00,35.49,35.52,35.48,35.51,15900.0,15.5003,15.5134,15.4959,15.509,15900.0
2006-11-06 14:05:00,35.51,35.52,35.5,35.5,10800.0,15.509,15.5134,15.5046,15.5046,10800.0
2006-11-06 14:10:00,35.5,35.5,35.47,35.47,15800.0,15.5046,15.5046,15.4915,15.4915,15800.0
2006-11-06 14:15:00,35.47,35.5,35.46,35.49,35100.0,15.4915,15.5046,15.4872,15.5003,35100.0
2006-11-06 14:20:00,35.5,35.55,35.49,35.53,42300.0,15.5046,15.5265,15.5003,15.5177,42300.0
2006-11-06 14:25:00,35.53,35.57,35.53,35.56,22600.0,15.5177,15.5352,15.5177,15.5309,22600.0
2006-11-06 14:30:00,35.56,35.61,35.55,35.59,65800.0,15.5309,15.5527,15.5265,15.544,65800.0
2006-11-06 14:35:00,35.59,35.63,35.58,35.61,84700.0,15.544,15.5614,15.5396,15.5527,84700.0
2006-11-06 14:40:00,35.61,35.62,35.57,35.6,36000.0,15.5527,15.5571,15.5352,15.5483,36000.0
2006-11-06 14:45:00,35.58,35.6,35.55,35.56,34100.0,15.5396,15.5483,15.5265,15.5309,34100.0
2006-11-06 14:50:00,35.56,35.59,35.54,35.58,25400.0,15.5309,15.544,15.5221,15.5396,25400.0
2006-11-06 14:55:00,35.59,35.64,35.58,35.63,68600.0,15.544,15.5658,15.5396,15.5614,68600.0
2006-11-06 15:00:00,35.62,35.69,35.62,35.68,39500.0,15.5571,15.5876,15.5571,15.5833,39500.0
2006-11-06 15:05:00,35.69,35.69,35.65,35.66,42800.0,15.5876,15.5876,15.5702,15.5745,42800.0
2006-11-06 15:10:00,35.66,35.67,35.61,35.62,54300.0,15.5745,15.5789,15.5527,15.5571,54300.0
2006-11-06 15:15:00,35.62,35.66,35.61,35.63,62900.0,15.5571,15.5745,15.5527,15.5614,62900.0
2006-11-06 15:20:00,35.64,35.67,35.64,35.66,36800.0,15.5658,15.5789,15.5658,15.5745,36800.0
2006-11-06 15:25:00,35.66,35.67,35.65,35.66,31900.0,15.5745,15.5789,15.5702,15.5745,31900.0
2006-11-06 15:30:00,35.66,35.67,35.64,35.66,28500.0,15.5745,15.5789,15.5658,15.5745,28500.0
2006-11-06 15:35:00,35.66,35.72,35.66,35.72,62000.0,15.5745,15.6007,15.5745,15.6007,62000.0
2006-11-06 15:40:00,35.71,35.78,35.71,35.76,108200.0,15.5964,15.6269,15.5964,15.6182,108200.0
2006-11-06 15:45:00,35.77,35.77,35.74,35.74,42100.0,15.6226,15.6226,15.6095,15.6095,42100.0
2006-11-06 15:50:00,35.73,35.74,35.65,35.66,62600.0,15.6051,15.6095,15.5702,15.5745,62600.0
2006-11-06 15:55:00,35.67,35.69,35.66,35.67,48600.0,15.5789,15.5876,15.5745,15.5789,48600.0
2006-11-07 09:30:00,35.69,35.81,35.69,35.79,49200.0,15.5876,15.64,15.5876,15.6313,49200.0
2006-11-07 09:35:00,35.79,35.79,35.69,35.72,33000.0,15.6313,15.6313,15.5876,15.6007,33000.0
2006-11-07 09:40:00,35.73,35.73,35.65,35.68,32700.0,15.6051,15.6051,15.5702,15.5833,32700.0
2006-11-07 09:45:00,35.7,35.71,35.66,35.7,18100.0,15.592,15.5964,15.5745,15.592,18100.0
2006-11-07 09:50:00,35.7,35.7,35.67,35.69,23700.0,15.592,15.592,15.5789,15.5876,23700.0
2006-11-07 09:55:00,35.68,35.71,35.67,35.69,13700.0,15.5833,15.5964,15.5789,15.5876,13700.0
2006-11-07 10:00:00,35.69,35.73,35.67,35.68,15100.0,15.5876,15.6051,15.5789,15.5833,15100.0
2006-11-07 10:05:00,35.67,35.73,35.67,35.73,17800.0,15.5789,15.6051,15.5789,15.6051,17800.0
2006-11-07 10:10:00,35.73,35.73,35.65,35.66,31300.0,15.6051,15.6051,15.5702,15.5745,31300.0
2006-11-07 10:15:00,35.67,35.73,35.66,35.71,21100.0,15.5789,15.6051,15.5745,15.5964,21100.0
2006-11-07 10:20:00,35.71,35.73,35.66,35.68,29000.0,15.5964,15.6051,15.5745,15.5833,29000.0
2006-11-07 10:25:00,35.67,35.68,35.65,35.67,7400.0,15.5789,15.5833,15.5702,15.5789,7400.0
2006-11-07 10:30:00,35.67,35.7,35.67,35.68,4100.0,15.5789,15.592,15.5789,15.5833,4100.0
2006-11-07 10:35:00,35.69,35.69,35.67,35.67,14400.0,15.5876,15.5876,15.5789,15.5789,14400.0
2006-11-07 10:40:00,35.66,35.67,35.63,35.64,13300.0,15.5745,15.5789,15.5614,15.5658,13300.0
2006-11-07 10:45:00,35.63,35.66,35.62,35.66,15100.0,15.5614,15.5745,15.5571,15.5745,15100.0
2006-11-07 10:50:00,35.65,35.73,35.65,35.71,22500.0,15.5702,15.6051,15.5702,15.5964,22500.0
2006-11-07 10:55:00,35.72,35.78,35.72,35.76,24200.0,15.6007,15.6269,15.6007,15.6182,24200.0
2006-11-07 11:00:00,35.76,35.78,35.75,35.78,23700.0,15.6182,15.6269,15.6138,15.6269,23700.0
2006-11-07 11:05:00,35.77,35.8,35.77,35.78,33300.0,15.6226,15.6357,15.6226,15.6269,33300.0
2006-11-07 11:10:00,35.79,35.85,35.78,35.84,49600.0,15.6313,15.6575,15.6269,15.6531,49600.0
2006-11-07 11:15:00,35.84,35.85,35.83,35.84,30600.0,15.6531,15.6575,15.6488,15.6531,30600.0
2006-11-07 11:20:00,35.84,35.85,35.84,35.85,9700.0,15.6531,15.6575,15.6531,15.6575,9700.0
2006-11-07 11:25:00,35.85,35.85,35.78,35.79,18100.0,15.6575,15.6575,15.6269,15.6313,18100.0
2006-11-07 11:30:00,35.79,35.8,35.78,35.78,5800.0,15.6313,15.6357,15.6269,15.6269,5800.0
2006-11-07 11:35:00,35.78,35.79,35.77,35.78,15300.0,15.6269,15.6313,15.6226,15.6269,15300.0
2006-11-07 11:40:00,35.77,35.78,35.74,35.74,15800.0,15.6226,15.6269,15.6095,15.6095,15800.0
2006-11-07 11:45:00,35.74,35.77,35.74,35.77,15600.0,15.6095,15.6226,15.6095,15.6226,15600.0
2006-11-07 11:50:00,35.77,35.79,35.76,35.77,16500.0,15.6226,15.6313,15.6182,15.6226,16500.0
2006-11-07 11:55:00,35.78,35.78,35.76,35.77,13300.0,15.6269,15.6269,15.6182,15.6226,13300.0
2006-11-07 12:00:00,35.77,35.78,35.73,35.76,12100.0,15.6226,15.6269,15.6051,15.6182,12100.0
2006-11-07 12:05:00,35.77,35.77,35.75,35.77,6800.0,15.6226,15.6226,15.6138,15.6226,6800.0
2006-11-07 12:10:00,35.76,35.84,35.76,35.83,32500.0,15.6182,15.6531,15.6182,15.6488,32500.0
2006-11-07 12:15:00,35.83,35.86,35.83,35.83,21500.0,15.6488,15.6619,15.6488,15.6488,21500.0
2006-11-07 12:20:00,35.83,35.83,35.8,35.8,9900.0,15.6488,15.6488,15.6357,15.6357,9900.0
2006-11-07 12:25:00,35.8,35.81,35.78,35.78,4900.0,15.6357,15.64,15.6269,15.6269,4900.0
2006-11-07 12:30:00,35.79,35.82,35.78,35.8,8100.0,15.6313,15.6444,15.6269,15.6357,8100.0
2006-11-07 12:35:00,35.8,35.8,35.7,35.72,28600.0,15.6357,15.6357,15.592,15.6007,28600.0
2006-11-07 12:40:00,35.73,35.73,35.71,35.73,10100.0,15.6051,15.6051,15.5964,15.6051,10100.0
2006-11-07 12:45:00,35.73,35.73,35.7,35.71,22100.0,15.6051,15.6051,15.592,15.5964,22100.0
2006-11-07 12:50:00,35.71,35.74,35.71,35.73,16100.0,15.5964,15.6095,15.5964,15.6051,16100.0
2006-11-07 12:55:00,35.73,35.75,35.72,35.72,15400.0,15.6051,15.6138,15.6007,15.6007,15400.0
2006-11-07 13:00:00,35.72,35.73,35.7,35.71,24100.0,15.6007,15.6051,15.592,15.5964,24100.0
2006-11-07 13:05:00,35.72,35.74,35.7,35.73,30800.0,15.6007,15.6095,15.592,15.6051,30800.0
2006-11-07 13:10:00,35.73,35.74,35.73,35.73,6900.0,15.6051,15.6095,15.6051,15.6051,6900.0
2006-11-07 13:15:00,35.74,35.76,35.73,35.76,10200.0,15.6095,15.6182,15.6051,15.6182,10200.0
2006-11-07 13:20:00,35.75,35.75,35.71,35.74,32800.0,15.6138,15.6138,15.5964,15.6095,32800.0
2006-11-07 13:25:00,35.74,35.76,35.73,35.74,17000.0,15.6095,15.6182,15.6051,15.6095,17000.0
2006-11-07 13:30:00,35.76,35.79,35.74,35.77,8400.0,15.6182,15.6313,15.6095,15.6226,8400.0
2006-11-07 13:35:00,35.77,35.77,35.74,35.75,8200.0,15.6226,15.6226,15.6095,15.6138,8200.0
2006-11-07 13:40:00,35.75,35.77,35.73,35.75,14200.0,15.6138,15.6226,15.6051,15.6138,14200.0
2006-11-07 13:45:00,35.76,35.76,35.73,35.74,12700.0,15.6182,15.6182,15.6051,15.6095,12700.0
2006-11-07 13:50:00,35.74,35.77,35.74,35.75,9000.0,15.6095,15.6226,15.6095,15.6138,9000.0
2006-11-07 13:55:00,35.76,35.79,35.76,35.78,22100.0,15.6182,15.6313,15.6182,15.6269,22100.0
2006-11-07 14:00:00,35.77,35.78,35.76,35.76,16100.0,15.6226,15.6269,15.6182,15.6182,16100.0
2006-11-07 14:05:00,35.77,35.77,35.75,35.77,11300.0,15.6226,15.6226,15.6138,15.6226,11300.0
2006-11-07 14:10:00,35.76,35.78,35.75,35.75,14700.0,15.6182,15.6269,15.6138,15.6138,14700.0
2006-11-07 14:15:00,35.76,35.77,35.73,35.75,22200.0,15.6182,15.6226,15.6051,15.6138,22200.0
2006-11-07 14:20:00,35.75,35.77,35.75,35.77,16300.0,15.6138,15.6226,15.6138,15.6226,16300.0
2006-11-07 14:25:00,35.77,35.78,35.72,35.77,19700.0,15.6226,15.6269,15.6007,15.6226,19700.0
2006-11-07 14:30:00,35.76,35.77,35.74,35.74,20300.0,15.6182,15.6226,15.6095,15.6095,20300.0
2006-11-07 14:35:00,35.75,35.76,35.74,35.75,25100.0,15.6138,15.6182,15.6095,15.6138,25100.0
2006-11-07 14:40:00,35.75,35.76,35.73,35.73,34200.0,15.6138,15.6182,15.6051,15.6051,34200.0
2006-11-07 14:45:00,35.73,35.75,35.72,35.73,19100.0,15.6051,15.6138,15.6007,15.6051,19100.0
2006-11-07 14:50:00,35.73,35.76,35.73,35.75,45300.0,15.6051,15.6182,15.6051,15.6138,45300.0
2006-11-07 14:55:00,35.75,35.76,35.72,35.73,14500.0,15.6138,15.6182,15.6007,15.6051,14500.0
2006-11-07 15:00:00,35.73,35.74,35.7,35.71,15400.0,15.6051,15.6095,15.592,15.5964,15400.0
2006-11-07 15:05:00,35.71,35.71,35.68,35.69,23400.0,15.5964,15.5964,15.5833,15.5876,23400.0
2006-11-07 15:10:00,35.69,35.69,35.61,35.61,54700.0,15.5876,15.5876,15.5527,15.5527,54700.0
2006-11-07 15:15:00,35.62,35.64,35.61,35.62,30600.0,15.5571,15.5658,15.5527,15.5571,30600.0
2006-11-07 15:20:00,35.62,35.62,35.54,35.56,82000.0,15.5571,15.5571,15.5221,15.5309,82000.0
2006-11-07 15:25:00,35.56,35.6,35.55,35.55,71800.0,15.5309,15.5483,15.5265,15.5265,71800.0
2006-11-07 15:30:00,35.56,35.59,35.56,35.59,54400.0,15.5309,15.544,15.5309,15.544,54400.0
2006-11-07 15:35:00,35.59,35.65,35.59,35.65,33400.0,15.544,15.5702,15.544,15.5702,33400.0
2006-11-07 15:40:00,35.64,35.69,35.64,35.67,36800.0,15.5658,15.5876,15.5658,15.5789,36800.0
2006-11-07 15:45:00,35.67,35.69,35.63,35.68,30600.0,15.5789,15.5876,15.5614,15.5833,30600.0
2006-11-07 15:50:00,35.68,35.69,35.65,35.67,33300.0,15.5833,15.5876,15.5702,15.5789,33300.0
2006-11-07 15:55:00,35.66,35.66,35.63,35.63,38400.0,15.5745,15.5745,15.5614,15.5614,38400.0
2006-11-08 09:30:00,35.75,35.76,35.6,35.75,87500.0,15.6138,15.6182,15.5483,15.6138,87500.0
2006-11-08 09:35:00,35.76,35.81,35.73,35.75,31400.0,15.6182,15.64,15.6051,15.6138,31400.0
2006-11-08 09:40:00,35.75,35.86,35.72,35.85,58300.0,15.6138,15.6619,15.6007,15.6575,58300.0
2006-11-08 09:45:00,35.86,35.94,35.85,35.89,69800.0,15.6619,15.6968,15.6575,15.675,69800.0
2006-11-08 09:50:00,35.9,35.91,35.8,35.81,17900.0,15.6793,15.6837,15.6357,15.64,17900.0
2006-11-08 09:55:00,35.8,35.83,35.75,35.75,20200.0,15.6357,15.6488,15.6138,15.6138,20200.0
2006-11-08 10:00:00,35.76,35.81,35.76,35.77,22700.0,15.6182,15.64,15.6182,15.6226,22700.0
2006-11-08 10:05:00,35.77,35.8,35.75,35.75,18900.0,15.6226,15.6357,15.6138,15.6138,18900.0
2006-11-08 10:10:00,35.76,35.77,35.74,35.75,10600.0,15.6182,15.6226,15.6095,15.6138,10600.0
2006-11-08 10:15:00,35.75,35.79,35.75,35.78,12700.0,15.6138,15.6313,15.6138,15.6269,12700.0
2006-11-08 10:20:00,35.79,35.86,35.77,35.77,37300.0,15.6313,15.6619,15.6226,15.6226,37300.0
2006-11-08 10:25:00,35.77,35.8,35.75,35.79,36400.0,15.6226,15.6357,15.6138,15.6313,36400.0
2006-11-08 10:30:00,35.78,35.8,35.73,35.78,26000.0,15.6269,15.6357,15.6051,15.6269,26000.0
2006-11-08 10:35:00,35.78,35.85,35.77,35.84,16300.0,15.6269,15.6575,15.6226,15.6531,16300.0
2006-11-08 10:40:00,35.84,35.85,35.79,35.8,12500.0,15.6531,15.6575,15.6313,15.6357,12500.0
2006-11-08 10:45:00,35.79,35.81,35.78,35.8,30600.0,15.6313,15.64,15.6269,15.6357,30600.0
2006-11-08 10:50:00,35.8,35.8,35.75,35.75,21700.0,15.6357,15.6357,15.6138,15.6138,21700.0
2006-11-08 10:55:00,35.76,35.76,35.71,35.71,24700.0,15.6182,15.6182,15.5964,15.5964,24700.0
2006-11-08 11:00:00,35.71,35.73,35.67,35.72,19500.0,15.5964,15.6051,15.5789,15.6007,19500.0
2006-11-08 11:05:00,35.72,35.73,35.67,35.72,20200.0,15.6007,15.6051,15.5789,15.6007,20200.0
2006-11-08 11:10:00,35.73,35.73,35.71,35.71,8200.0,15.6051,15.6051,15.5964,15.5964,8200.0
2006-11-08 11:15:00,35.72,35.72,35.67,35.68,27500.0,15.6007,15.6007,15.5789,15.5833,27500.0
2006-11-08 11:20:00,35.68,35.71,35.67,35.69,45800.0,15.5833,15.5964,15.5789,15.5876,45800.0
2006-11-08 11:25:00,35.7,35.75,35.68,35.75,24300.0,15.592,15.6138,15.5833,15.6138,24300.0
2006-11-08 11:30:00,35.75,35.75,35.69,35.72,70100.0,15.6138,15.6138,15.5876,15.6007,70100.0
2006-11-08 11:35:00,35.72,35.75,35.72,35.73,21700.0,15.6007,15.6138,15.6007,15.6051,21700.0
2006-11-08 11:40:00,35.73,35.79,35.72,35.76,27800.0,15.6051,15.6313,15.6007,15.6182,27800.0
2006-11-08 11:45:00,35.76,35.77,35.74,35.74,10700.0,15.6182,15.6226,15.6095,15.6095,10700.0
2006-11-08 11:50:00,35.74,35.74,35.7,35.73,26800.0,15.6095,15.6095,15.592,15.6051,26800.0
2006-11-08 11:55:00,35.73,35.75,35.72,35.73,21300.0,15.6051,15.6138,15.6007,15.6051,21300.0
2006-11-08 12:00:00,35.72,35.78,35.72,35.75,26600.0,15.6007,15.6269,15.6007,15.6138,26600.0
2006-11-08 12:05:00,35.75,35.75,35.71,35.71,19100.0,15.6138,15.6138,15.5964,15.5964,19100.0
2006-11-08 12:10:00,35.72,35.72,35.7,35.71,19300.0,15.6007,15.6007,15.592,15.5964,19300.0
2006-11-08 12:15:00,35.71,35.71,35.69,35.7,15900.0,15.5964,15.5964,15.5876,15.592,15900.0
2006-11-08 12:20:00,35.7,35.7,35.68,35.7,10600.0,15.592,15.592,15.5833,15.592,10600.0
2006-11-08 12:25:00,35.7,35.72,35.67,35.67,24800.0,15.592,15.6007,15.5789,15.5789,24800.0
2006-11-08 12:30:00,35.68,35.68,35.67,35.68,14800.0,15.5833,15.5833,15.5789,15.5833,14800.0
2006-11-08 12:35:00,35.68,35.72,35.67,35.72,16600.0,15.5833,15.6007,15.5789,15.6007,16600.0
2006-11-08 12:40:00,35.71,35.72,35.67,35.68,29600.0,15.5964,15.6007,15.5789,15.5833,29600.0
2006-11-08 12:45:00,35.69,35.71,35.68,35.71,14500.0,15.5876,15.5964,15.5833,15.5964,14500.0
2006-11-08 12:50:00,35.71,35.84,35.71,35.83,32100.0,15.5964,15.6531,15.5964,15.6488,32100.0
2006-11-08 12:55:00,35.83,35.9,35.82,35.9,56800.0,15.6488,15.6793,15.6444,15.6793,56800.0
2006-11-08 13:00:00,35.9,35.9,35.86,35.88,24200.0,15.6793,15.6793,15.6619,15.6706,24200.0
2006-11-08 13:05:00,35.88,35.88,35.79,35.79,17100.0,15.6706,15.6706,15.6313,15.6313,17100.0
2006-11-08 13:10:00,35.79,35.84,35.78,35.84,18100.0,15.6313,15.6531,15.6269,15.6531,18100.0
2006-11-08 13:15:00,35.84,35.86,35.83,35.85,26400.0,15.6531,15.6619,15.6488,15.6575,26400.0
2006-11-08 13:20:00,35.85,35.86,35.81,35.86,32900.0,15.6575,15.6619,15.64,15.6619,32900.0
2006-11-08 13:25:00,35.85,35.86,35.82,35.83,21100.0,15.6575,15.6619,15.6444,15.6488,21100.0
2006-11-08 13:30:00,35.84,35.86,35.8,35.84,35800.0,15.6531,15.6619,15.6357,15.6531,35800.0
2006-11-08 13:35:00,35.84,35.86,35.83,35.84,28400.0,15.6531,15.6619,15.6488,15.6531,28400.0
2006-11-08 13:40:00,35.84,35.86,35.82,35.85,34100.0,15.6531,15.6619,15.6444,15.6575,34100.0
2006-11-08 13:45:00,35.86,35.87,35.84,35.87,33700.0,15.6619,15.6662,15.6531,15.6662,33700.0
2006-11-08 13:50:00,35.87,35.92,35.87,35.89,29400.0,15.6662,15.6881,15.6662,15.675,29400.0
2006-11-08 13:55:00,35.9,35.92,35.85,35.85,20800.0,15.6793,15.6881,15.6575,15.6575,20800.0
2006-11-08 14:00:00,35.86,35.88,35.85,35.85,9300.0,15.6619,15.6706,15.6575,15.6575,9300.0
2006-11-08 14:05:00,35.85,35.92,35.83,35.9,19200.0,15.6575,15.6881,15.6488,15.6793,19200.0
2006-11-08 14:10:00,35.91,35.92,35.85,35.91,35700.0,15.6837,15.6881,15.6575,15.6837,35700.0
2006-11-08 14:15:00,35.91,35.92,35.9,35.91,12400.0,15.6837,15.6881,15.6793,15.6837,12400.0
2006-11-08 14:20:00,35.91,35.95,35.91,35.94,27800.0,15.6837,15.7012,15.6837,15.6968,27800.0
2006-11-08 14:25:00,35.95,36.01,35.95,36.01,58600.0,15.7012,15.7274,15.7012,15.7274,58600.0
2006-11-08 14:30:00,36.02,36.06,35.99,36.05,63000.0,15.7318,15.7492,15.7187,15.7449,63000.0
2006-11-08 14:35:00,36.05,36.06,36.03,36.05,44500.0,15.7449,15.7492,15.7361,15.7449,44500.0
2006-11-08 14:40:00,36.05,36.07,36.04,36.05,15300.0,15.7449,15.7536,15.7405,15.7449,15300.0
2006-11-08 14:45:00,36.05,36.06,36.03,36.03,15700.0,15.7449,15.7492,15.7361,15.7361,15700.0
2006-11-08 14:50:00,36.04,36.04,36.01,36.04,14800.0,15.7405,15.7405,15.7274,15.7405,14800.0
2006-11-08 14:55:00,36.04,36.07,36.04,36.05,12800.0,15.7405,15.7536,15.7405,15.7449,12800.0
2006-11-08 15:00:00,36.06,36.08,36.02,36.07,54800.0,15.7492,15.758,15.7318,15.7536,54800.0
2006-11-08 15:05:00,36.06,36.08,36.05,36.05,24400.0,15.7492,15.758,15.7449,15.7449,24400.0
2006-11-08 15:10:00,36.05,36.06,36.0,36.0,29300.0,15.7449,15.7492,15.723,15.723,29300.0
2006-11-08 15:15:00,36.01,36.01,35.96,35.96,36000.0,15.7274,15.7274,15.7056,15.7056,36000.0
2006-11-08 15:20:00,35.96,35.96,35.93,35.94,26000.0,15.7056,15.7056,15.6925,15.6968,26000.0
2006-11-08 15:25:00,35.94,35.96,35.93,35.96,16100.0,15.6968,15.7056,15.6925,15.7056,16100.0
2006-11-08 15:30:00,35.95,35.99,35.94,35.98,21700.0,15.7012,15.7187,15.6968,15.7143,21700.0
2006-11-08 15:35:00,35.98,35.99,35.95,35.95,24800.0,15.7143,15.7187,15.7012,15.7012,24800.0
2006-11-08 15:40:00,35.95,35.96,35.91,35.93,39300.0,15.7012,15.7056,15.6837,15.6925,39300.0
2006-11-08 15:45:00,35.92,35.94,35.89,35.91,44400.0,15.6881,15.6968,15.675,15.6837,44400.0
2006-11-08 15:50:00,35.91,35.94,35.91,35.93,40400.0,15.6837,15.6968,15.6837,15.6925,40400.0
2006-11-08 15:55:00,35.94,35.94,35.93,35.93,41300.0,15.6968,15.6968,15.6925,15.6925,41300.0
2006-11-09 09:30:00,35.88,35.93,35.88,35.91,60300.0,15.6706,15.6925,15.6706,15.6837,60300.0
2006-11-09 09:35:00,35.89,35.91,35.88,35.9,14800.0,15.675,15.6837,15.6706,15.6793,14800.0
2006-11-09 09:40:00,35.89,35.89,35.86,35.87,16600.0,15.675,15.675,15.6619,15.6662,16600.0
2006-11-09 09:45:00,35.87,35.88,35.85,35.85,21600.0,15.6662,15.6706,15.6575,15.6575,21600.0
2006-11-09 09:50:00,35.85,35.9,35.85,35.89,23300.0,15.6575,15.6793,15.6575,15.675,23300.0
2006-11-09 09:55:00,35.89,35.95,35.89,35.94,19000.0,15.675,15.7012,15.675,15.6968,19000.0
2006-11-09 10:00:00,35.94,35.96,35.85,35.9,38000.0,15.6968,15.7056,15.6575,15.6793,38000.0
2006-11-09 10:05:00,35.93,35.97,35.92,35.95,18900.0,15.6925,15.7099,15.6881,15.7012,18900.0
2006-11-09 10:10:00,35.96,35.96,35.9,35.92,28000.0,15.7056,15.7056,15.6793,15.6881,28000.0
2006-11-09 10:15:00,35.92,35.93,35.92,35.92,14500.0,15.6881,15.6925,15.6881,15.6881,14500.0
2006-11-09 10:20:00,35.92,35.94,35.91,35.93,9300.0,15.6881,15.6968,15.6837,15.6925,9300.0
2006-11-09 10:25:00,35.92,35.94,35.91,35.93,20600.0,15.6881,15.6968,15.6837,15.6925,20600.0
2006-11-09 10:30:00,35.94,35.95,35.93,35.93,19000.0,15.6968,15.7012,15.6925,15.6925,19000.0
2006-11-09 10:35:00,35.93,35.95,35.92,35.93,12800.0,15.6925,15.7012,15.6881,15.6925,12800.0
2006-11-09 10:40:00,35.94,35.94,35.92,35.92,11100.0,15.6968,15.6968,15.6881,15.6881,11100.0
2006-11-09 10:45:00,35.92,35.92,35.9,35.91,10800.0,15.6881,15.6881,15.6793,15.6837,10800.0
2006-11-09 10:50:00,35.9,35.91,35.9,35.91,7900.0,15.6793,15.6837,15.6793,15.6837,7900.0
2006-11-09 10:55:00,35.9,35.92,35.9,35.92,13700.0,15.6793,15.6881,15.6793,15.6881,13700.0
2006-11-09 11:00:00,35.91,35.92,35.87,35.89,29000.0,15.6837,15.6881,15.6662,15.675,29000.0
2006-11-09 11:05:00,35.89,35.9,35.87,35.89,21800.0,15.675,15.6793,15.6662,15.675,21800.0
2006-11-09 11:10:00,35.88,35.91,35.88,35.9,16500.0,15.6706,15.6837,15.6706,15.6793,16500.0
2006-11-09 11:15:00,35.9,35.91,35.9,35.9,15200.0,15.6793,15.6837,15.6793,15.6793,15200.0
2006-11-09 11:20:00,35.9,35.91,35.9,35.91,11500.0,15.6793,15.6837,15.6793,15.6837,11500.0
2006-11-09 11:25:00,35.91,35.92,35.91,35.91,14500.0,15.6837,15.6881,15.6837,15.6837,14500.0
2006-11-09 11:30:00,35.92,35.93,35.91,35.91,10700.0,15.6881,15.6925,15.6837,15.6837,10700.0
2006-11-09 11:35:00,35.92,35.93,35.9,35.9,9800.0,15.6881,15.6925,15.6793,15.6793,9800.0
2006-11-09 11:40:00,35.91,35.93,35.88,35.9,23500.0,15.6837,15.6925,15.6706,15.6793,23500.0
2006-11-09 11:45:00,35.89,35.9,35.88,35.9,8900.0,15.675,15.6793,15.6706,15.6793,8900.0
2006-11-09 11:50:00,35.9,35.91,35.88,35.88,10600.0,15.6793,15.6837,15.6706,15.6706,10600.0
2006-11-09 11:55:00,35.88,35.91,35.88,35.89,7900.0,15.6706,15.6837,15.6706,15.675,7900.0
2006-11-09 12:00:00,35.89,35.9,35.88,35.88,6500.0,15.675,15.6793,15.6706,15.6706,6500.0
2006-11-09 12:05:00,35.88,35.89,35.87,35.88,9200.0,15.6706,15.675,15.6662,15.6706,9200.0
2006-11-09 12:10:00,35.89,35.9,35.86,35.89,20400.0,15.675,15.6793,15.6619,15.675,20400.0
2006-11-09 12:15:00,35.9,35.92,35.89,35.92,10800.0,15.6793,15.6881,15.675,15.6881,10800.0
2006-11-09 12:20:00,35.92,35.95,35.92,35.94,9100.0,15.6881,15.7012,15.6881,15.6968,9100.0
2006-11-09 12:25:00,35.94,35.96,35.93,35.96,6400.0,15.6968,15.7056,15.6925,15.7056,6400.0
2006-11-09 12:30:00,35.96,35.97,35.95,35.97,9100.0,15.7056,15.7099,15.7012,15.7099,9100.0
2006-11-09 12:35:00,35.97,35.98,35.94,35.95,7900.0,15.7099,15.7143,15.6968,15.7012,7900.0
2006-11-09 12:40:00,35.95,35.95,35.9,35.9,25700.0,15.7012,15.7012,15.6793,15.6793,25700.0
2006-11-09 12:45:00,35.9,35.91,35.88,35.89,18000.0,15.6793,15.6837,15.6706,15.675,18000.0
2006-11-09 12:50:00,35.89,35.91,35.85,35.91,30000.0,15.675,15.6837,15.6575,15.6837,30000.0
2006-11-09 12:55:00,35.91,35.95,35.9,35.95,14200.0,15.6837,15.7012,15.6793,15.7012,14200.0
2006-11-09 13:00:00,35.95,35.95,35.92,35.92,11300.0,15.7012,15.7012,15.6881,15.6881,11300.0
2006-11-09 13:05:00,35.93,35.94,35.89,35.89,13100.0,15.6925,15.6968,15.675,15.675,13100.0
2006-11-09 13:10:00,35.89,35.89,35.88,35.88,6500.0,15.675,15.675,15.6706,15.6706,6500.0
2006-11-09 13:15:00,35.88,35.9,35.87,35.9,15900.0,15.6706,15.6793,15.6662,15.6793,15900.0
2006-11-09 13:20:00,35.9,35.91,35.89,35.9,11400.0,15.6793,15.6837,15.675,15.6793,11400.0
2006-11-09 13:25:00,35.9,35.92,35.88,35.92,29900.0,15.6793,15.6881,15.6706,15.6881,29900.0
2006-11-09 13:30:00,35.92,35.93,35.92,35.92,14200.0,15.6881,15.6925,15.6881,15.6881,14200.0
2006-11-09 13:35:00,35.93,35.93,35.92,35.93,11400.0,15.6925,15.6925,15.6881,15.6925,11400.0
2006-11-09 13:40:00,35.93,35.94,35.92,35.94,8000.0,15.6925,15.6968,15.6881,15.6968,8000.0
2006-11-09 13:45:00,35.94,35.95,35.93,35.94,6800.0,15.6968,15.7012,15.6925,15.6968,6800.0
2006-11-09 13:50:00,35.93,35.94,35.9,35.93,14300.0,15.6925,15.6968,15.6793,15.6925,14300.0
2006-11-09 13:55:00,35.94,35.97,35.93,35.97,6900.0,15.6968,15.7099,15.6925,15.7099,6900.0
2006-11-09 14:00:00,35.96,35.97,35.96,35.96,10800.0,15.7056,15.7099,15.7056,15.7056,10800.0
2006-11-09 14:05:00,35.96,35.98,35.96,35.97,15700.0,15.7056,15.7143,15.7056,15.7099,15700.0
2006-11-09 14:10:00,35.97,35.99,35.96,35.96,11100.0,15.7099,15.7187,15.7056,15.7056,11100.0
2006-11-09 14:15:00,35.96,35.96,35.91,35.94,22000.0,15.7056,15.7056,15.6837,15.6968,22000.0
2006-11-09 14:20:00,35.93,35.96,35.93,35.94,12400.0,15.6925,15.7056,15.6925,15.6968,12400.0
2006-11-09 14:25:00,35.94,35.94,35.93,35.94,9800.0,15.6968,15.6968,15.6925,15.6968,9800.0
2006-11-09 14:30:00,35.94,35.94,35.91,35.91,12700.0,15.6968,15.6968,15.6837,15.6837,12700.0
2006-11-09 14:35:00,35.92,35.94,35.91,35.92,22700.0,15.6881,15.6968,15.6837,15.6881,22700.0
2006-11-09 14:40:00,35.92,35.93,35.91,35.92,22100.0,15.6881,15.6925,15.6837,15.6881,22100.0
2006-11-09 14:45:00,35.91,35.92,35.88,35.89,25100.0,15.6837,15.6881,15.6706,15.675,25100.0
2006-11-09 14:50:00,35.89,35.9,35.89,35.9,12200.0,15.675,15.6793,15.675,15.6793,12200.0
2006-11-09 14:55:00,35.91,35.92,35.89,35.91,14700.0,15.6837,15.6881,15.675,15.6837,14700.0
2006-11-09 15:00:00,35.91,35.91,35.88,35.89,23600.0,15.6837,15.6837,15.6706,15.675,23600.0
2006-11-09 15:05:00,35.88,35.89,35.86,35.86,26700.0,15.6706,15.675,15.6619,15.6619,26700.0
2006-11-09 15:10:00,35.86,35.88,35.86,35.87,21800.0,15.6619,15.6706,15.6619,15.6662,21800.0
2006-11-09 15:15:00,35.86,35.89,35.84,35.88,36000.0,15.6619,15.675,15.6531,15.6706,36000.0
2006-11-09 15:20:00,35.88,35.89,35.87,35.88,22800.0,15.6706,15.675,15.6662,15.6706,22800.0
2006-11-09 15:25:00,35.87,35.88,35.85,35.87,18500.0,15.6662,15.6706,15.6575,15.6662,18500.0
2006-11-09 15:30:00,35.87,35.88,35.83,35.84,27400.0,15.6662,15.6706,15.6488,15.6531,27400.0
2006-11-09 15:35:00,35.85,35.86,35.84,35.84,20200.0,15.6575,15.6619,15.6531,15.6531,20200.0
2006-11-09 15:40:00,35.83,35.84,35.81,35.84,39000.0,15.6488,15.6531,15.64,15.6531,39000.0
2006-11-09 15:45:00,35.84,35.84,35.8,35.8,48600.0,15.6531,15.6531,15.6357,15.6357,48600.0
2006-11-09 15:50:00,35.81,35.85,35.8,35.82,51700.0,15.64,15.6575,15.6357,15.6444,51700.0
2006-11-09 15:55:00,35.82,35.83,35.78,35.83,56500.0,15.6444,15.6488,15.6269,15.6488,56500.0
2006-11-10 09:30:00,35.95,35.97,35.92,35.97,69900.0,15.7012,15.7099,15.6881,15.7099,69900.0
2006-11-10 09:35:00,35.96,35.98,35.94,35.98,29500.0,15.7056,15.7143,15.6968,15.7143,29500.0
2006-11-10 09:40:00,35.97,36.03,35.97,36.03,54000.0,15.7099,15.7361,15.7099,15.7361,54000.0
2006-11-10 09:45:00,36.03,36.03,36.02,36.02,15500.0,15.7361,15.7361,15.7318,15.7318,15500.0
2006-11-10 09:50:00,36.02,36.05,36.0,36.02,54900.0,15.7318,15.7449,15.723,15.7318,54900.0
2006-11-10 09:55:00,36.02,36.07,36.01,36.07,36200.0,15.7318,15.7536,15.7274,15.7536,36200.0
2006-11-10 10:00:00,36.07,36.13,36.06,36.13,32200.0,15.7536,15.7798,15.7492,15.7798,32200.0
2006-11-10 10:05:00,36.14,36.16,36.09,36.09,30300.0,15.7842,15.7929,15.7623,15.7623,30300.0
2006-11-10 10:10:00,36.08,36.13,36.07,36.13,24200.0,15.758,15.7798,15.7536,15.7798,24200.0
2006-11-10 10:15:00,36.13,36.16,36.12,36.15,22400.0,15.7798,15.7929,15.7754,15.7885,22400.0
2006-11-10 10:20:00,36.14,36.14,36.09,36.09,20700.0,15.7842,15.7842,15.7623,15.7623,20700.0
2006-11-10 10:25:00,36.1,36.11,36.09,36.11,6900.0,15.7667,15.7711,15.7623,15.7711,6900.0
2006-11-10 10:30:00,36.1,36.1,36.08,36.09,10000.0,15.7667,15.7667,15.758,15.7623,10000.0
2006-11-10 10:35:00,36.1,36.12,36.09,36.11,23700.0,15.7667,15.7754,15.7623,15.7711,23700.0
2006-11-10 10:40:00,36.11,36.13,36.11,36.12,18900.0,15.7711,15.7798,15.7711,15.7754,18900.0
2006-11-10 10:45:00,36.12,36.14,36.12,36.14,8300.0,15.7754,15.7842,15.7754,15.7842,8300.0
2006-11-10 10:50:00,36.13,36.14,36.13,36.13,11700.0,15.7798,15.7842,15.7798,15.7798,11700.0
2006-11-10 10:55:00,36.13,36.14,36.11,36.11,17700.0,15.7798,15.7842,15.7711,15.7711,17700.0
2006-11-10 11:00:00,36.1,36.11,36.09,36.1,30600.0,15.7667,15.7711,15.7623,15.7667,30600.0
2006-11-10 11:05:00,36.1,36.12,36.09,36.12,25500.0,15.7667,15.7754,15.7623,15.7754,25500.0
2006-11-10 11:10:00,36.12,36.15,36.12,36.14,14100.0,15.7754,15.7885,15.7754,15.7842,14100.0
2006-11-10 11:15:00,36.13,36.18,36.13,36.17,55800.0,15.7798,15.8016,15.7798,15.7973,55800.0
2006-11-10 11:20:00,36.16,36.17,36.15,36.16,13700.0,15.7929,15.7973,15.7885,15.7929,13700.0
2006-11-10 11:25:00,36.16,36.17,36.15,36.15,13300.0,15.7929,15.7973,15.7885,15.7885,13300.0
2006-11-10 11:30:00,36.15,36.18,36.15,36.16,21400.0,15.7885,15.8016,15.7885,15.7929,21400.0
2006-11-10 11:35:00,36.14,36.16,36.13,36.14,7000.0,15.7842,15.7929,15.7798,15.7842,7000.0
2006-11-10 11:40:00,36.14,36.17,36.14,36.17,32800.0,15.7842,15.7973,15.7842,15.7973,32800.0
2006-11-10 11:45:00,36.18,36.18,36.15,36.15,15600.0,15.8016,15.8016,15.7885,15.7885,15600.0
2006-11-10 11:50:00,36.15,36.16,36.11,36.11,29400.0,15.7885,15.7929,15.7711,15.7711,29400.0
2006-11-10 11:55:00,36.11,36.12,36.11,36.11,5800.0,15.7711,15.7754,15.7711,15.7711,5800.0
2006-11-10 12:00:00,36.11,36.13,36.11,36.12,9600.0,15.7711,15.7798,15.7711,15.7754,9600.0
2006-11-10 12:05:00,36.11,36.14,36.11,36.13,9300.0,15.7711,15.7842,15.7711,15.7798,9300.0
2006-11-10 12:10:00,36.13,36.14,36.13,36.13,11200.0,15.7798,15.7842,15.7798,15.7798,11200.0
2006-11-10 12:15:00,36.13,36.14,36.12,36.13,5300.0,15.7798,15.7842,15.7754,15.7798,5300.0
2006-11-10 12:20:00,36.11,36.12,36.07,36.07,27500.0,15.7711,15.7754,15.7536,15.7536,27500.0
2006-11-10 12:25:00,36.06,36.07,36.06,36.07,12300.0,15.7492,15.7536,15.7492,15.7536,12300.0
2006-11-10 12:30:00,36.05,36.08,36.05,36.08,17500.0,15.7449,15.758,15.7449,15.758,17500.0
2006-11-10 12:35:00,36.08,36.09,36.07,36.09,17600.0,15.758,15.7623,15.7536,15.7623,17600.0
2006-11-10 12:40:00,36.08,36.09,36.07,36.08,25500.0,15.758,15.7623,15.7536,15.758,25500.0
2006-11-10 12:45:00,36.09,36.09,36.06,36.08,27100.0,15.7623,15.7623,15.7492,15.758,27100.0
2006-11-10 12:50:00,36.08,36.11,36.08,36.1,16600.0,15.758,15.7711,15.758,15.7667,16600.0
2006-11-10 12:55:00,36.1,36.1,36.09,36.09,21600.0,15.7667,15.7667,15.7623,15.7623,21600.0
2006-11-10 13:00:00,36.09,36.1,36.09,36.1,8600.0,15.7623,15.7667,15.7623,15.7667,8600.0
2006-11-10 13:05:00,36.09,36.1,36.09,36.1,3900.0,15.7623,15.7667,15.7623,15.7667,3900.0
2006-11-10 13:10:00,36.08,36.09,36.08,36.09,2800.0,15.758,15.7623,15.758,15.7623,2800.0
2006-11-10 13:15:00,36.08,36.1,36.08,36.1,5300.0,15.758,15.7667,15.758,15.7667,5300.0
2006-11-10 13:20:00,36.08,36.1,36.08,36.1,8200.0,15.758,15.7667,15.758,15.7667,8200.0
2006-11-10 13:25:00,36.1,36.1,36.09,36.1,5000.0,15.7667,15.7667,15.7623,15.7667,5000.0
2006-11-10 13:30:00,36.09,36.1,36.07,36.08,48200.0,15.7623,15.7667,15.7536,15.758,48200.0
2006-11-10 13:35:00,36.08,36.09,36.07,36.08,11500.0,15.758,15.7623,15.7536,15.758,11500.0
2006-11-10 13:40:00,36.07,36.08,36.03,36.05,23500.0,15.7536,15.758,15.7361,15.7449,23500.0
2006-11-10 13:45:00,36.04,36.05,36.04,36.05,12600.0,15.7405,15.7449,15.7405,15.7449,12600.0
2006-11-10 13:50:00,36.04,36.05,36.02,36.02,29300.0,15.7405,15.7449,15.7318,15.7318,29300.0
2006-11-10 13:55:00,36.02,36.04,36.01,36.04,13300.0,15.7318,15.7405,15.7274,15.7405,13300.0
2006-11-10 14:00:00,36.03,36.04,36.02,36.03,13300.0,15.7361,15.7405,15.7318,15.7361,13300.0
2006-11-10 14:05:00,36.03,36.05,36.03,36.03,19100.0,15.7361,15.7449,15.7361,15.7361,19100.0
2006-11-10 14:10:00,36.03,36.05,36.03,36.05,24100.0,15.7361,15.7449,15.7361,15.7449,24100.0
2006-11-10 14:15:00,36.05,36.05,36.03,36.04,19600.0,15.7449,15.7449,15.7361,15.7405,19600.0
2006-11-10 14:20:00,36.03,36.06,36.03,36.06,28700.0,15.7361,15.7492,15.7361,15.7492,28700.0
2006-11-10 14:25:00,36.05,36.08,36.05,36.08,24400.0,15.7449,15.758,15.7449,15.758,24400.0
2006-11-10 14:30:00,36.07,36.08,36.07,36.07,11700.0,15.7536,15.758,15.7536,15.7536,11700.0
2006-11-10 14:35:00,36.07,36.08,36.04,36.06,30200.0,15.7536,15.758,15.7405,15.7492,30200.0
2006-11-10 14:40:00,36.06,36.08,36.04,36.06,38400.0,15.7492,15.758,15.7405,15.7492,38400.0
2006-11-10 14:45:00,36.06,36.06,36.01,36.05,98500.0,15.7492,15.7492,15.7274,15.7449,98500.0
2006-11-10 14:50:00,36.04,36.07,36.04,36.04,21200.0,15.7405,15.7536,15.7405,15.7405,21200.0
2006-11-10 14:55:00,36.04,36.04,36.03,36.04,14400.0,15.7405,15.7405,15.7361,15.7405,14400.0
2006-11-10 15:00:00,36.04,36.06,36.04,36.05,26900.0,15.7405,15.7492,15.7405,15.7449,26900.0
2006-11-10 15:05:00,36.05,36.07,36.04,36.05,28200.0,15.7449,15.7536,15.7405,15.7449,28200.0
2006-11-10 15:10:00,36.04,36.05,36.04,36.05,17100.0,15.7405,15.7449,15.7405,15.7449,17100.0
2006-11-10 15:15:00,36.05,36.06,36.04,36.06,15100.0,15.7449,15.7492,15.7405,15.7492,15100.0
2006-11-10 15:20:00,36.05,36.06,36.04,36.04,33700.0,15.7449,15.7492,15.7405,15.7405,33700.0
2006-11-10 15:25:00,36.05,36.07,36.03,36.07,21800.0,15.7449,15.7536,15.7361,15.7536,21800.0
2006-11-10 15:30:00,36.06,36.09,36.06,36.07,37300.0,15.7492,15.7623,15.7492,15.7536,37300.0
2006-11-10 15:35:00,36.07,36.08,36.04,36.05,29200.0,15.7536,15.758,15.7405,15.7449,29200.0
2006-11-10 15:40:00,36.04,36.07,36.04,36.04,23100.0,15.7405,15.7536,15.7405,15.7405,23100.0
2006-11-10 15:45:00,36.05,36.07,36.04,36.07,31700.0,15.7449,15.7536,15.7405,15.7536,31700.0
2006-11-10 15:50:00,36.06,36.07,36.04,36.05,28300.0,15.7492,15.7536,15.7405,15.7449,28300.0
2006-11-10 15:55:00,36.04,36.06,36.04,36.05,57000.0,15.7405,15.7492,15.7405,15.7449,57000.0
2006-11-13 09:30:00,36.08,36.1,36.07,36.07,65300.0,15.758,15.7667,15.7536,15.7536,65300.0
2006-11-13 09:35:00,36.06,36.06,36.01,36.02,14400.0,15.7492,15.7492,15.7274,15.7318,14400.0
2006-11-13 09:40:00,36.03,36.04,36.01,36.02,25600.0,15.7361,15.7405,15.7274,15.7318,25600.0
2006-11-13 09:45:00,36.02,36.04,35.97,35.99,26300.0,15.7318,15.7405,15.7099,15.7187,26300.0
2006-11-13 09:50:00,36.0,36.01,35.96,35.99,26200.0,15.723,15.7274,15.7056,15.7187,26200.0
2006-11-13 09:55:00,36.01,36.08,36.0,36.08,28400.0,15.7274,15.758,15.723,15.758,28400.0
2006-11-13 10:00:00,36.07,36.11,36.07,36.1,29000.0,15.7536,15.7711,15.7536,15.7667,29000.0
2006-11-13 10:05:00,36.11,36.11,36.06,36.08,19100.0,15.7711,15.7711,15.7492,15.758,19100.0
2006-11-13 10:10:00,36.09,36.09,36.06,36.07,30200.0,15.7623,15.7623,15.7492,15.7536,30200.0
2006-11-13 10:15:00,36.08,36.13,36.07,36.13,18000.0,15.758,15.7798,15.7536,15.7798,18000.0
2006-11-13 10:20:00,36.11,36.13,36.11,36.12,27900.0,15.7711,15.7798,15.7711,15.7754,27900.0
2006-11-13 10:25:00,36.12,36.13,36.11,36.13,12800.0,15.7754,15.7798,15.7711,15.7798,12800.0
2006-11-13 10:30:00,36.13,36.14,36.12,36.13,21900.0,15.7798,15.7842,15.7754,15.7798,21900.0
2006-11-13 10:35:00,36.13,36.13,36.09,36.1,26300.0,15.7798,15.7798,15.7623,15.7667,26300.0
2006-11-13 10:40:00,36.09,36.09,36.05,36.06,10600.0,15.7623,15.7623,15.7449,15.7492,10600.0
2006-11-13 10:45:00,36.05,36.07,36.05,36.05,8300.0,15.7449,15.7536,15.7449,15.7449,8300.0
2006-11-13 10:50:00,36.06,36.08,36.06,36.07,6100.0,15.7492,15.758,15.7492,15.7536,6100.0
2006-11-13 10:55:00,36.07,36.09,36.06,36.08,15800.0,15.7536,15.7623,15.7492,15.758,15800.0
2006-11-13 11:00:00,36.07,36.08,36.06,36.07,8100.0,15.7536,15.758,15.7492,15.7536,8100.0
2006-11-13 11:05:00,36.07,36.08,36.06,36.06,10900.0,15.7536,15.758,15.7492,15.7492,10900.0
2006-11-13 11:10:00,36.06,36.07,36.03,36.04,20600.0,15.7492,15.7536,15.7361,15.7405,20600.0
2006-11-13 11:15:00,36.03,36.07,36.03,36.06,8900.0,15.7361,15.7536,15.7361,15.7492,8900.0
2006-11-13 11:20:00,36.05,36.07,36.04,36.07,19100.0,15.7449,15.7536,15.7405,15.7536,19100.0
2006-11-13 11:25:00,36.06,36.07,36.04,36.04,14200.0,15.7492,15.7536,15.7405,15.7405,14200.0
2006-11-13 11:30:00,36.04,36.05,36.02,36.02,11600.0,15.7405,15.7449,15.7318,15.7318,11600.0
2006-11-13 11:35:00,36.03,36.05,36.01,36.01,14400.0,15.7361,15.7449,15.7274,15.7274,14400.0
2006-11-13 11:40:00,36.02,36.04,36.0,36.03,16400.0,15.7318,15.7405,15.723,15.7361,16400.0
2006-11-13 11:45:00,36.03,36.04,36.01,36.03,16500.0,15.7361,15.7405,15.7274,15.7361,16500.0
2006-11-13 11:50:00,36.03,36.04,36.02,36.03,5900.0,15.7361,15.7405,15.7318,15.7361,5900.0
2006-11-13 11:55:00,36.02,36.03,36.0,36.01,10000.0,15.7318,15.7361,15.723,15.7274,10000.0
2006-11-13 12:00:00,36.01,36.02,36.0,36.0,11400.0,15.7274,15.7318,15.723,15.723,11400.0
2006-11-13 12:05:00,36.0,36.0,35.97,35.99,11900.0,15.723,15.723,15.7099,15.7187,11900.0
2006-11-13 12:10:00,35.99,35.99,35.97,35.97,8600.0,15.7187,15.7187,15.7099,15.7099,8600.0
2006-11-13 12:15:00,35.97,35.98,35.97,35.98,13100.0,15.7099,15.7143,15.7099,15.7143,13100.0
2006-11-13 12:20:00,35.97,36.0,35.97,35.99,18200.0,15.7099,15.723,15.7099,15.7187,18200.0
2006-11-13 12:25:00,35.99,36.01,35.98,36.0,18100.0,15.7187,15.7274,15.7143,15.723,18100.0
2006-11-13 12:30:00,36.01,36.05,36.01,36.04,17100.0,15.7274,15.7449,15.7274,15.7405,17100.0
2006-11-13 12:35:00,36.03,36.04,36.03,36.04,7200.0,15.7361,15.7405,15.7361,15.7405,7200.0
2006-11-13 12:40:00,36.03,36.04,36.02,36.03,18600.0,15.7361,15.7405,15.7318,15.7361,18600.0
2006-11-13 12:45:00,36.03,36.03,36.0,36.0,19000.0,15.7361,15.7361,15.723,15.723,19000.0
2006-11-13 12:50:00,36.01,36.01,35.99,36.01,11000.0,15.7274,15.7274,15.7187,15.7274,11000.0
2006-11-13 12:55:00,36.0,36.04,36.0,36.04,10500.0,15.723,15.7405,15.723,15.7405,10500.0
2006-11-13 13:00:00,36.04,36.06,36.02,36.05,13900.0,15.7405,15.7492,15.7318,15.7449,13900.0
2006-11-13 13:05:00,36.06,36.07,36.05,36.07,5500.0,15.7492,15.7536,15.7449,15.7536,5500.0
2006-11-13 13:10:00,36.06,36.07,36.06,36.06,11800.0,15.7492,15.7536,15.7492,15.7492,11800.0
2006-11-13 13:15:00,36.06,36.07,36.06,36.06,14800.0,15.7492,15.7536,15.7492,15.7492,14800.0
2006-11-13 13:20:00,36.06,36.07,36.06,36.07,6900.0,15.7492,15.7536,15.7492,15.7536,6900.0
2006-11-13 13:25:00,36.07,36.09,36.07,36.07,14900.0,15.7536,15.7623,15.7536,15.7536,14900.0
2006-11-13 13:30:00,36.07,36.07,36.02,36.04,15700.0,15.7536,15.7536,15.7318,15.7405,15700.0
2006-11-13 13:35:00,36.04,36.09,36.03,36.09,26200.0,15.7405,15.7623,15.7361,15.7623,26200.0
2006-11-13 13:40:00,36.09,36.09,36.07,36.08,23100.0,15.7623,15.7623,15.7536,15.758,23100.0
2006-11-13 13:45:00,36.09,36.1,36.07,36.1,19000.0,15.7623,15.7667,15.7536,15.7667,19000.0
2006-11-13 13:50:00,36.1,36.12,36.1,36.12,21500.0,15.7667,15.7754,15.7667,15.7754,21500.0
2006-11-13 13:55:00,36.13,36.13,36.12,36.13,18900.0,15.7798,15.7798,15.7754,15.7798,18900.0
2006-11-13 14:00:00,36.13,36.16,36.13,36.15,28600.0,15.7798,15.7929,15.7798,15.7885,28600.0
2006-11-13 14:05:00,36.15,36.19,36.13,36.18,31500.0,15.7885,15.806,15.7798,15.8016,31500.0
2006-11-13 14:10:00,36.18,36.18,36.13,36.14,45300.0,15.8016,15.8016,15.7798,15.7842,45300.0
2006-11-13 14:15:00,36.14,36.14,36.13,36.13,4300.0,15.7842,15.7842,15.7798,15.7798,4300.0
2006-11-13 14:20:00,36.14,36.15,36.12,36.13,14000.0,15.7842,15.7885,15.7754,15.7798,14000.0
2006-11-13 14:25:00,36.13,36.13,36.1,36.12,9100.0,15.7798,15.7798,15.7667,15.7754,9100.0
2006-11-13 14:30:00,36.12,36.15,36.11,36.15,14700.0,15.7754,15.7885,15.7711,15.7885,14700.0
2006-11-13 14:35:00,36.15,36.15,36.13,36.13,13200.0,15.7885,15.7885,15.7798,15.7798,13200.0
2006-11-13 14:40:00,36.12,36.12,36.1,36.11,18400.0,15.7754,15.7754,15.7667,15.7711,18400.0
2006-11-13 14:45:00,36.11,36.12,36.09,36.1,14200.0,15.7711,15.7754,15.7623,15.7667,14200.0
2006-11-13 14:50:00,36.1,36.12,36.1,36.1,10400.0,15.7667,15.7754,15.7667,15.7667,10400.0
2006-11-13 14:55:00,36.1,36.13,36.1,36.11,12200.0,15.7667,15.7798,15.7667,15.7711,12200.0
2006-11-13 15:00:00,36.12,36.12,36.1,36.12,12700.0,15.7754,15.7754,15.7667,15.7754,12700.0
2006-11-13 15:05:00,36.11,36.12,36.09,36.09,11300.0,15.7711,15.7754,15.7623,15.7623,11300.0
2006-11-13 15:10:00,36.09,36.09,36.07,36.08,15800.0,15.7623,15.7623,15.7536,15.758,15800.0
2006-11-13 15:15:00,36.08,36.09,36.07,36.08,11400.0,15.758,15.7623,15.7536,15.758,11400.0
2006-11-13 15:20:00,36.08,36.09,36.05,36.05,13200.0,15.758,15.7623,15.7449,15.7449,13200.0
2006-11-13 15:25:00,36.06,36.08,36.06,36.06,18500.0,15.7492,15.758,15.7492,15.7492,18500.0
2006-11-13 15:30:00,36.07,36.08,36.06,36.08,20300.0,15.7536,15.758,15.7492,15.758,20300.0
2006-11-13 15:35:00,36.08,36.08,36.04,36.05,19100.0,15.758,15.758,15.7405,15.7449,19100.0
2006-11-13 15:40:00,36.05,36.06,36.04,36.06,15200.0,15.7449,15.7492,15.7405,15.7492,15200.0
2006-11-13 15:45:00,36.05,36.08,36.05,36.07,23100.0,15.7449,15.758,15.7449,15.7536,23100.0
2006-11-13 15:50:00,36.07,36.08,36.04,36.04,37100.0,15.7536,15.758,15.7405,15.7405,37100.0
2006-11-13 15:55:00,36.03,36.04,35.99,36.01,67300.0,15.7361,15.7405,15.7187,15.7274,67300.0
2006-11-14 09:30:00,36.03,36.04,36.0,36.03,44800.0,15.7361,15.7405,15.723,15.7361,44800.0
2006-11-14 09:35:00,36.04,36.07,36.02,36.04,28800.0,15.7405,15.7536,15.7318,15.7405,28800.0
2006-11-14 09:40:00,36.05,36.1,36.04,36.04,32400.0,15.7449,15.7667,15.7405,15.7405,32400.0
2006-11-14 09:45:00,36.05,36.06,36.02,36.03,12000.0,15.7449,15.7492,15.7318,15.7361,12000.0
2006-11-14 09:50:00,36.02,36.04,35.99,36.03,12700.0,15.7318,15.7405,15.7187,15.7361,12700.0
2006-11-14 09:55:00,36.04,36.04,35.96,35.97,26200.0,15.7405,15.7405,15.7056,15.7099,26200.0
2006-11-14 10:00:00,35.98,36.0,35.96,36.0,21900.0,15.7143,15.723,15.7056,15.723,21900.0
2006-11-14 10:05:00,35.98,36.0,35.96,36.0,17200.0,15.7143,15.723,15.7056,15.723,17200.0
2006-11-14 10:10:00,36.0,36.0,35.95,35.95,24500.0,15.723,15.723,15.7012,15.7012,24500.0
2006-11-14 10:15:00,35.95,35.96,35.91,35.91,16500.0,15.7012,15.7056,15.6837,15.6837,16500.0
2006-11-14 10:20:00,35.91,35.92,35.9,35.91,23600.0,15.6837,15.6881,15.6793,15.6837,23600.0
2006-11-14 10:25:00,35.9,35.92,35.9,35.9,19100.0,15.6793,15.6881,15.6793,15.6793,19100.0
2006-11-14 10:30:00,35.9,35.91,35.9,35.9,19600.0,15.6793,15.6837,15.6793,15.6793,19600.0
2006-11-14 10:35:00,35.9,35.92,35.9,35.92,14000.0,15.6793,15.6881,15.6793,15.6881,14000.0
2006-11-14 10:40:00,35.91,35.92,35.9,35.9,12000.0,15.6837,15.6881,15.6793,15.6793,12000.0
2006-11-14 10:45:00,35.9,35.92,35.9,35.91,16300.0,15.6793,15.6881,15.6793,15.6837,16300.0
2006-11-14 10:50:00,35.91,35.92,35.9,35.92,10000.0,15.6837,15.6881,15.6793,15.6881,10000.0
2006-11-14 10:55:00,35.91,35.94,35.91,35.93,10800.0,15.6837,15.6968,15.6837,15.6925,10800.0
2006-11-14 11:00:00,35.92,35.93,35.9,35.9,10800.0,15.6881,15.6925,15.6793,15.6793,10800.0
2006-11-14 11:05:00,35.9,35.92,35.89,35.9,17200.0,15.6793,15.6881,15.675,15.6793,17200.0
2006-11-14 11:10:00,35.9,35.93,35.9,35.93,25100.0,15.6793,15.6925,15.6793,15.6925,25100.0
2006-11-14 11:15:00,35.95,35.95,35.91,35.91,25000.0,15.7012,15.7012,15.6837,15.6837,25000.0
2006-11-14 11:20:00,35.91,35.92,35.9,35.9,18200.0,15.6837,15.6881,15.6793,15.6793,18200.0
2006-11-14 11:25:00,35.9,35.91,35.9,35.9,12200.0,15.6793,15.6837,15.6793,15.6793,12200.0
2006-11-14 11:30:00,35.9,35.92,35.9,35.91,15700.0,15.6793,15.6881,15.6793,15.6837,15700.0
2006-11-14 11:35:00,35.91,35.92,35.9,35.91,9600.0,15.6837,15.6881,15.6793,15.6837,9600.0
2006-11-14 11:40:00,35.9,35.91,35.88,35.88,59400.0,15.6793,15.6837,15.6706,15.6706,59400.0
2006-11-14 11:45:00,35.88,35.89,35.87,35.89,10800.0,15.6706,15.675,15.6662,15.675,10800.0
2006-11-14 11:50:00,35.89,35.89,35.87,35.89,20200.0,15.675,15.675,15.6662,15.675,20200.0
2006-11-14 11:55:00,35.89,35.9,35.87,35.88,14300.0,15.675,15.6793,15.6662,15.6706,14300.0
2006-11-14 12:00:00,35.88,35.88,35.85,35.86,10300.0,15.6706,15.6706,15.6575,15.6619,10300.0
2006-11-14 12:05:00,35.87,35.87,35.85,35.86,6500.0,15.6662,15.6662,15.6575,15.6619,6500.0
2006-11-14 12:10:00,35.85,35.87,35.85,35.85,19200.0,15.6575,15.6662,15.6575,15.6575,19200.0
2006-11-14 12:15:00,35.86,35.86,35.85,35.86,4200.0,15.6619,15.6619,15.6575,15.6619,4200.0
2006-11-14 12:20:00,35.87,35.87,35.85,35.87,6300.0,15.6662,15.6662,15.6575,15.6662,6300.0
2006-11-14 12:25:00,35.87,35.87,35.86,35.86,8800.0,15.6662,15.6662,15.6619,15.6619,8800.0
2006-11-14 12:30:00,35.86,35.86,35.84,35.84,13100.0,15.6619,15.6619,15.6531,15.6531,13100.0
2006-11-14 12:35:00,35.84,35.84,35.81,35.82,5000.0,15.6531,15.6531,15.64,15.6444,5000.0
2006-11-14 12:40:00,35.82,35.82,35.8,35.82,22000.0,15.6444,15.6444,15.6357,15.6444,22000.0
2006-11-14 12:45:00,35.82,35.85,35.82,35.84,8000.0,15.6444,15.6575,15.6444,15.6531,8000.0
2006-11-14 12:50:00,35.85,35.86,35.84,35.86,6100.0,15.6575,15.6619,15.6531,15.6619,6100.0
2006-11-14 12:55:00,35.85,35.86,35.84,35.84,15300.0,15.6575,15.6619,15.6531,15.6531,15300.0
2006-11-14 13:00:00,35.84,35.85,35.83,35.84,10500.0,15.6531,15.6575,15.6488,15.6531,10500.0
2006-11-14 13:05:00,35.85,35.86,35.84,35.84,8200.0,15.6575,15.6619,15.6531,15.6531,8200.0
2006-11-14 13:10:00,35.85,35.85,35.84,35.84,7800.0,15.6575,15.6575,15.6531,15.6531,7800.0
2006-11-14 13:15:00,35.85,35.87,35.84,35.87,4600.0,15.6575,15.6662,15.6531,15.6662,4600.0
2006-11-14 13:20:00,35.87,35.87,35.84,35.84,7100.0,15.6662,15.6662,15.6531,15.6531,7100.0
2006-11-14 13:25:00,35.84,35.86,35.83,35.84,7600.0,15.6531,15.6619,15.6488,15.6531,7600.0
2006-11-14 13:30:00,35.84,35.85,35.84,35.85,8600.0,15.6531,15.6575,15.6531,15.6575,8600.0
2006-11-14 13:35:00,35.86,35.86,35.84,35.86,5300.0,15.6619,15.6619,15.6531,15.6619,5300.0
2006-11-14 13:40:00,35.85,35.87,35.85,35.87,7800.0,15.6575,15.6662,15.6575,15.6662,7800.0
2006-11-14 13:45:00,35.86,35.9,35.86,35.89,22500.0,15.6619,15.6793,15.6619,15.675,22500.0
2006-11-14 13:50:00,35.9,35.9,35.89,35.9,14200.0,15.6793,15.6793,15.675,15.6793,14200.0
2006-11-14 13:55:00,35.89,35.91,35.89,35.91,17300.0,15.675,15.6837,15.675,15.6837,17300.0
2006-11-14 14:00:00,35.91,35.93,35.9,35.93,6600.0,15.6837,15.6925,15.6793,15.6925,6600.0
2006-11-14 14:05:00,35.93,35.94,35.93,35.93,8000.0,15.6925,15.6968,15.6925,15.6925,8000.0
2006-11-14 14:10:00,35.94,35.94,35.92,35.93,10100.0,15.6968,15.6968,15.6881,15.6925,10100.0
2006-11-14 14:15:00,35.93,35.95,35.93,35.93,6900.0,15.6925,15.7012,15.6925,15.6925,6900.0
2006-11-14 14:20:00,35.93,35.95,35.91,35.94,16000.0,15.6925,15.7012,15.6837,15.6968,16000.0
2006-11-14 14:25:00,35.93,35.94,35.93,35.94,9900.0,15.6925,15.6968,15.6925,15.6968,9900.0
2006-11-14 14:30:00,35.94,35.95,35.93,35.93,14800.0,15.6968,15.7012,15.6925,15.6925,14800.0
2006-11-14 14:35:00,35.94,35.96,35.92,35.95,17900.0,15.6968,15.7056,15.6881,15.7012,17900.0
2006-11-14 14:40:00,35.95,36.02,35.94,36.02,60300.0,15.7012,15.7318,15.6968,15.7318,60300.0
2006-11-14 14:45:00,36.02,36.09,36.0,36.09,53500.0,15.7318,15.7623,15.723,15.7623,53500.0
2006-11-14 14:50:00,36.09,36.09,36.0,36.03,38900.0,15.7623,15.7623,15.723,15.7361,38900.0
2006-11-14 14:55:00,36.03,36.07,36.03,36.07,31300.0,15.7361,15.7536,15.7361,15.7536,31300.0
2006-11-14 15:00:00,36.07,36.1,36.06,36.09,35900.0,15.7536,15.7667,15.7492,15.7623,35900.0
2006-11-14 15:05:00,36.09,36.1,36.05,36.07,21100.0,15.7623,15.7667,15.7449,15.7536,21100.0
2006-11-14 15:10:00,36.07,36.08,36.04,36.06,44300.0,15.7536,15.758,15.7405,15.7492,44300.0
2006-11-14 15:15:00,36.05,36.09,36.03,36.09,35200.0,15.7449,15.7623,15.7361,15.7623,35200.0
2006-11-14 15:20:00,36.09,36.1,36.07,36.1,28900.0,15.7623,15.7667,15.7536,15.7667,28900.0
2006-11-14 15:25:00,36.09,36.1,36.08,36.1,27800.0,15.7623,15.7667,15.758,15.7667,27800.0
2006-11-14 15:30:00,36.11,36.16,36.1,36.16,121100.0,15.7711,15.7929,15.7667,15.7929,121100.0
2006-11-14 15:35:00,36.16,36.17,36.15,36.17,53900.0,15.7929,15.7973,15.7885,15.7973,53900.0
2006-11-14 15:40:00,36.16,36.17,36.15,36.17,31300.0,15.7929,15.7973,15.7885,15.7973,31300.0
2006-11-14 15:45:00,36.17,36.21,36.16,36.2,122200.0,15.7973,15.8147,15.7929,15.8104,122200.0
2006-11-14 15:50:00,36.2,36.21,36.2,36.2,72900.0,15.8104,15.8147,15.8104,15.8104,72900.0
2006-11-14 15:55:00,36.21,36.22,36.2,36.2,60800.0,15.8147,15.8191,15.8104,15.8104,60800.0
2006-11-15 09:30:00,36.24,36.25,36.11,36.14,59400.0,15.8278,15.8322,15.7711,15.7842,59400.0
2006-11-15 09:35:00,36.13,36.15,36.08,36.08,21200.0,15.7798,15.7885,15.758,15.758,21200.0
2006-11-15 09:40:00,36.11,36.13,36.1,36.11,22600.0,15.7711,15.7798,15.7667,15.7711,22600.0
2006-11-15 09:45:00,36.1,36.12,36.02,36.1,25700.0,15.7667,15.7754,15.7318,15.7667,25700.0
2006-11-15 09:50:00,36.1,36.11,36.05,36.1,22900.0,15.7667,15.7711,15.7449,15.7667,22900.0
2006-11-15 09:55:00,36.09,36.12,36.07,36.12,13600.0,15.7623,15.7754,15.7536,15.7754,13600.0
2006-11-15 10:00:00,36.11,36.13,36.08,36.11,17700.0,15.7711,15.7798,15.758,15.7711,17700.0
2006-11-15 10:05:00,36.1,36.14,36.09,36.09,15200.0,15.7667,15.7842,15.7623,15.7623,15200.0
2006-11-15 10:10:00,36.09,36.09,36.01,36.05,32500.0,15.7623,15.7623,15.7274,15.7449,32500.0
2006-11-15 10:15:00,36.06,36.07,36.01,36.05,24100.0,15.7492,15.7536,15.7274,15.7449,24100.0
2006-11-15 10:20:00,36.04,36.06,36.03,36.04,26100.0,15.7405,15.7492,15.7361,15.7405,26100.0
2006-11-15 10:25:00,36.03,36.1,36.03,36.09,12700.0,15.7361,15.7667,15.7361,15.7623,12700.0
2006-11-15 10:30:00,36.09,36.1,36.03,36.03,19000.0,15.7623,15.7667,15.7361,15.7361,19000.0
2006-11-15 10:35:00,36.03,36.12,36.03,36.12,26300.0,15.7361,15.7754,15.7361,15.7754,26300.0
2006-11-15 10:40:00,36.12,36.14,36.12,36.12,17300.0,15.7754,15.7842,15.7754,15.7754,17300.0
2006-11-15 10:45:00,36.12,36.14,36.12,36.12,8400.0,15.7754,15.7842,15.7754,15.7754,8400.0
2006-11-15 10:50:00,36.12,36.16,36.12,36.15,17000.0,15.7754,15.7929,15.7754,15.7885,17000.0
2006-11-15 10:55:00,36.15,36.17,36.14,36.17,10200.0,15.7885,15.7973,15.7842,15.7973,10200.0
2006-11-15 11:00:00,36.16,36.17,36.14,36.16,14900.0,15.7929,15.7973,15.7842,15.7929,14900.0
2006-11-15 11:05:00,36.16,36.18,36.12,36.12,10600.0,15.7929,15.8016,15.7754,15.7754,10600.0
2006-11-15 11:10:00,36.13,36.15,36.12,36.15,13500.0,15.7798,15.7885,15.7754,15.7885,13500.0
2006-11-15 11:15:00,36.15,36.18,36.15,36.16,13200.0,15.7885,15.8016,15.7885,15.7929,13200.0
2006-11-15 11:20:00,36.17,36.17,36.12,36.12,10700.0,15.7973,15.7973,15.7754,15.7754,10700.0
2006-11-15 11:25:00,36.12,36.14,36.12,36.13,9700.0,15.7754,15.7842,15.7754,15.7798,9700.0
2006-11-15 11:30:00,36.13,36.16,36.13,36.16,13600.0,15.7798,15.7929,15.7798,15.7929,13600.0
2006-11-15 11:35:00,36.16,36.16,36.15,36.16,8600.0,15.7929,15.7929,15.7885,15.7929,8600.0
2006-11-15 11:40:00,36.15,36.16,36.14,36.14,11000.0,15.7885,15.7929,15.7842,15.7842,11000.0
2006-11-15 11:45:00,36.15,36.18,36.14,36.17,13500.0,15.7885,15.8016,15.7842,15.7973,13500.0
2006-11-15 11:50:00,36.17,36.2,36.17,36.18,29500.0,15.7973,15.8104,15.7973,15.8016,29500.0
2006-11-15 11:55:00,36.18,36.19,36.16,36.16,12200.0,15.8016,15.806,15.7929,15.7929,12200.0
2006-11-15 12:00:00,36.17,36.18,36.16,36.17,9700.0,15.7973,15.8016,15.7929,15.7973,9700.0
2006-11-15 12:05:00,36.16,36.19,36.16,36.19,6200.0,15.7929,15.806,15.7929,15.806,6200.0
2006-11-15 12:10:00,36.19,36.19,36.17,36.19,10300.0,15.806,15.806,15.7973,15.806,10300.0
2006-11-15 12:15:00,36.18,36.19,36.16,36.16,13300.0,15.8016,15.806,15.7929,15.7929,13300.0
2006-11-15 12:20:00,36.16,36.18,36.15,36.15,17700.0,15.7929,15.8016,15.7885,15.7885,17700.0
2006-11-15 12:25:00,36.14,36.15,36.14,36.15,6700.0,15.7842,15.7885,15.7842,15.7885,6700.0
2006-11-15 12:30:00,36.14,36.15,36.09,36.09,11000.0,15.7842,15.7885,15.7623,15.7623,11000.0
2006-11-15 12:35:00,36.09,36.1,36.06,36.07,11600.0,15.7623,15.7667,15.7492,15.7536,11600.0
2006-11-15 12:40:00,36.07,36.08,36.04,36.06,7900.0,15.7536,15.758,15.7405,15.7492,7900.0
2006-11-15 12:45:00,36.05,36.06,36.05,36.05,9900.0,15.7449,15.7492,15.7449,15.7449,9900.0
2006-11-15 12:50:00,36.05,36.07,36.05,36.06,4700.0,15.7449,15.7536,15.7449,15.7492,4700.0
2006-11-15 12:55:00,36.06,36.08,36.06,36.07,5300.0,15.7492,15.758,15.7492,15.7536,5300.0
2006-11-15 13:00:00,36.07,36.07,36.04,36.05,4000.0,15.7536,15.7536,15.7405,15.7449,4000.0
2006-11-15 13:05:00,36.05,36.05,36.04,36.05,6300.0,15.7449,15.7449,15.7405,15.7449,6300.0
2006-11-15 13:10:00,36.04,36.05,36.04,36.04,8600.0,15.7405,15.7449,15.7405,15.7405,8600.0
2006-11-15 13:15:00,36.04,36.05,36.04,36.04,8500.0,15.7405,15.7449,15.7405,15.7405,8500.0
2006-11-15 13:20:00,36.04,36.05,36.04,36.05,8000.0,15.7405,15.7449,15.7405,15.7449,8000.0
2006-11-15 13:25:00,36.05,36.08,36.05,36.06,19800.0,15.7449,15.758,15.7449,15.7492,19800.0
2006-11-15 13:30:00,36.07,36.07,36.04,36.05,8500.0,15.7536,15.7536,15.7405,15.7449,8500.0
2006-11-15 13:35:00,36.05,36.08,36.05,36.08,11300.0,15.7449,15.758,15.7449,15.758,11300.0
2006-11-15 13:40:00,36.08,36.08,36.05,36.06,13700.0,15.758,15.758,15.7449,15.7492,13700.0
2006-11-15 13:45:00,36.05,36.08,36.05,36.08,12300.0,15.7449,15.758,15.7449,15.758,12300.0
2006-11-15 13:50:00,36.07,36.08,36.06,36.07,4800.0,15.7536,15.758,15.7492,15.7536,4800.0
2006-11-15 13:55:00,36.07,36.09,36.05,36.05,12000.0,15.7536,15.7623,15.7449,15.7449,12000.0
2006-11-15 14:00:00,36.04,36.05,36.02,36.03,23500.0,15.7405,15.7449,15.7318,15.7361,23500.0
2006-11-15 14:05:00,36.04,36.1,36.02,36.08,16500.0,15.7405,15.7667,15.7318,15.758,16500.0
2006-11-15 14:10:00,36.08,36.11,36.06,36.09,20800.0,15.758,15.7711,15.7492,15.7623,20800.0
2006-11-15 14:15:00,36.08,36.09,36.02,36.05,31100.0,15.758,15.7623,15.7318,15.7449,31100.0
2006-11-15 14:20:00,36.04,36.06,36.04,36.05,16500.0,15.7405,15.7492,15.7405,15.7449,16500.0
2006-11-15 14:25:00,36.05,36.06,36.03,36.03,17300.0,15.7449,15.7492,15.7361,15.7361,17300.0
2006-11-15 14:30:00,36.03,36.05,36.03,36.05,9300.0,15.7361,15.7449,15.7361,15.7449,9300.0
2006-11-15 14:35:00,36.05,36.05,36.02,36.03,18600.0,15.7449,15.7449,15.7318,15.7361,18600.0
2006-11-15 14:40:00,36.02,36.05,36.02,36.05,20300.0,15.7318,15.7449,15.7318,15.7449,20300.0
2006-11-15 14:45:00,36.05,36.1,36.04,36.08,24400.0,15.7449,15.7667,15.7405,15.758,24400.0
2006-11-15 14:50:00,36.08,36.1,36.06,36.08,23800.0,15.758,15.7667,15.7492,15.758,23800.0
2006-11-15 14:55:00,36.08,36.12,36.07,36.12,14800.0,15.758,15.7754,15.7536,15.7754,14800.0
2006-11-15 15:00:00,36.11,36.11,36.09,36.11,13700.0,15.7711,15.7711,15.7623,15.7711,13700.0
2006-11-15 15:05:00,36.11,36.14,36.09,36.1,16100.0,15.7711,15.7842,15.7623,15.7667,16100.0
2006-11-15 15:10:00,36.1,36.13,36.08,36.09,23000.0,15.7667,15.7798,15.758,15.7623,23000.0
2006-11-15 15:15:00,36.09,36.11,36.08,36.1,12800.0,15.7623,15.7711,15.758,15.7667,12800.0
2006-11-15 15:20:00,36.11,36.12,36.1,36.1,23700.0,15.7711,15.7754,15.7667,15.7667,23700.0
2006-11-15 15:25:00,36.1,36.11,36.09,36.1,16100.0,15.7667,15.7711,15.7623,15.7667,16100.0
2006-11-15 15:30:00,36.11,36.13,36.08,36.08,21700.0,15.7711,15.7798,15.758,15.758,21700.0
2006-11-15 15:35:00,36.08,36.09,36.04,36.06,42900.0,15.758,15.7623,15.7405,15.7492,42900.0
2006-11-15 15:40:00,36.05,36.07,36.04,36.06,23800.0,15.7449,15.7536,15.7405,15.7492,23800.0
2006-11-15 15:45:00,36.06,36.09,36.06,36.09,29500.0,15.7492,15.7623,15.7492,15.7623,29500.0
2006-11-15 15:50:00,36.09,36.12,36.08,36.08,28800.0,15.7623,15.7754,15.758,15.758,28800.0
2006-11-15 15:55:00,36.09,36.11,36.08,36.1,53800.0,15.7623,15.7711,15.758,15.7667,53800.0
2006-11-16 09:30:00,36.25,36.25,36.13,36.23,65600.0,15.8322,15.8322,15.7798,15.8235,65600.0
2006-11-16 09:35:00,36.24,36.28,36.21,36.27,10900.0,15.8278,15.8453,15.8147,15.8409,10900.0
2006-11-16 09:40:00,36.26,36.27,36.19,36.24,13400.0,15.8366,15.8409,15.806,15.8278,13400.0
2006-11-16 09:45:00,36.24,36.3,36.24,36.3,13000.0,15.8278,15.854,15.8278,15.854,13000.0
2006-11-16 09:50:00,36.29,36.3,36.28,36.3,20400.0,15.8497,15.854,15.8453,15.854,20400.0
2006-11-16 09:55:00,36.3,36.4,36.3,36.35,35100.0,15.854,15.8977,15.854,15.8759,35100.0
2006-11-16 10:00:00,36.35,36.4,36.32,36.37,17800.0,15.8759,15.8977,15.8628,15.8846,17800.0
2006-11-16 10:05:00,36.37,36.39,36.36,36.36,18000.0,15.8846,15.8934,15.8803,15.8803,18000.0
2006-11-16 10:10:00,36.37,36.39,36.33,36.38,24800.0,15.8846,15.8934,15.8672,15.889,24800.0
2006-11-16 10:15:00,36.38,36.4,36.35,36.38,11700.0,15.889,15.8977,15.8759,15.889,11700.0
2006-11-16 10:20:00,36.38,36.4,36.37,36.38,26000.0,15.889,15.8977,15.8846,15.889,26000.0
2006-11-16 10:25:00,36.39,36.39,36.37,36.38,7600.0,15.8934,15.8934,15.8846,15.889,7600.0
2006-11-16 10:30:00,36.38,36.41,36.38,36.4,25500.0,15.889,15.9021,15.889,15.8977,25500.0
2006-11-16 10:35:00,36.4,36.41,36.39,36.4,22700.0,15.8977,15.9021,15.8934,15.8977,22700.0
2006-11-16 10:40:00,36.4,36.41,36.39,36.4,10200.0,15.8977,15.9021,15.8934,15.8977,10200.0
2006-11-16 10:45:00,36.39,36.41,36.39,36.4,14700.0,15.8934,15.9021,15.8934,15.8977,14700.0
2006-11-16 10:50:00,36.39,36.41,36.38,36.39,49900.0,15.8934,15.9021,15.889,15.8934,49900.0
2006-11-16 10:55:00,36.4,36.41,36.39,36.4,29900.0,15.8977,15.9021,15.8934,15.8977,29900.0
2006-11-16 11:00:00,36.41,36.44,36.4,36.41,36700.0,15.9021,15.9152,15.8977,15.9021,36700.0
2006-11-16 11:05:00,36.41,36.41,36.4,36.4,12500.0,15.9021,15.9021,15.8977,15.8977,12500.0
2006-11-16 11:10:00,36.4,36.42,36.4,36.4,21400.0,15.8977,15.9065,15.8977,15.8977,21400.0
2006-11-16 11:15:00,36.4,36.41,36.4,36.41,21500.0,15.8977,15.9021,15.8977,15.9021,21500.0
2006-11-16 11:20:00,36.4,36.41,36.4,36.4,23700.0,15.8977,15.9021,15.8977,15.8977,23700.0
2006-11-16 11:25:00,36.4,36.41,36.4,36.4,28900.0,15.8977,15.9021,15.8977,15.8977,28900.0
2006-11-16 11:30:00,36.4,36.41,36.39,36.39,23100.0,15.8977,15.9021,15.8934,15.8934,23100.0
2006-11-16 11:35:00,36.4,36.4,36.36,36.36,19200.0,15.8977,15.8977,15.8803,15.8803,19200.0
2006-11-16 11:40:00,36.36,36.37,36.34,36.37,19800.0,15.8803,15.8846,15.8715,15.8846,19800.0
2006-11-16 11:45:00,36.37,36.39,36.36,36.37,14100.0,15.8846,15.8934,15.8803,15.8846,14100.0
2006-11-16 11:50:00,36.36,36.36,36.34,36.34,15200.0,15.8803,15.8803,15.8715,15.8715,15200.0
2006-11-16 11:55:00,36.35,36.39,36.35,36.38,20400.0,15.8759,15.8934,15.8759,15.889,20400.0
2006-11-16 12:00:00,36.38,36.39,36.37,36.38,24800.0,15.889,15.8934,15.8846,15.889,24800.0
2006-11-16 12:05:00,36.38,36.4,36.37,36.39,29000.0,15.889,15.8977,15.8846,15.8934,29000.0
2006-11-16 12:10:00,36.39,36.39,36.34,36.35,12300.0,15.8934,15.8934,15.8715,15.8759,12300.0
2006-11-16 12:15:00,36.34,36.37,36.31,36.36,31200.0,15.8715,15.8846,15.8584,15.8803,31200.0
2006-11-16 12:20:00,36.35,36.37,36.31,36.32,32500.0,15.8759,15.8846,15.8584,15.8628,32500.0
2006-11-16 12:25:00,36.31,36.32,36.25,36.27,39300.0,15.8584,15.8628,15.8322,15.8409,39300.0
2006-11-16 12:30:00,36.26,36.3,36.24,36.29,13900.0,15.8366,15.854,15.8278,15.8497,13900.0
2006-11-16 12:35:00,36.29,36.3,36.27,36.27,4100.0,15.8497,15.854,15.8409,15.8409,4100.0
2006-11-16 12:40:00,36.28,36.3,36.27,36.29,4700.0,15.8453,15.854,15.8409,15.8497,4700.0
2006-11-16 12:45:00,36.29,36.32,36.28,36.31,6600.0,15.8497,15.8628,15.8453,15.8584,6600.0
2006-11-16 12:50:00,36.29,36.31,36.29,36.29,2400.0,15.8497,15.8584,15.8497,15.8497,2400.0
2006-11-16 12:55:00,36.3,36.3,36.28,36.29,2900.0,15.854,15.854,15.8453,15.8497,2900.0
2006-11-16 13:00:00,36.28,36.29,36.27,36.27,5500.0,15.8453,15.8497,15.8409,15.8409,5500.0
2006-11-16 13:05:00,36.27,36.29,36.27,36.27,7100.0,15.8409,15.8497,15.8409,15.8409,7100.0
2006-11-16 13:10:00,36.28,36.28,36.26,36.28,5300.0,15.8453,15.8453,15.8366,15.8453,5300.0
2006-11-16 13:15:00,36.27,36.28,36.26,36.28,4700.0,15.8409,15.8453,15.8366,15.8453,4700.0
2006-11-16 13:20:00,36.28,36.3,36.27,36.28,2800.0,15.8453,15.854,15.8409,15.8453,2800.0
2006-11-16 13:25:00,36.28,36.3,36.28,36.3,3500.0,15.8453,15.854,15.8453,15.854,3500.0
2006-11-16 13:30:00,36.31,36.33,36.3,36.31,3900.0,15.8584,15.8672,15.854,15.8584,3900.0
2006-11-16 13:35:00,36.32,36.34,36.32,36.33,6900.0,15.8628,15.8715,15.8628,15.8672,6900.0
2006-11-16 13:40:00,36.33,36.34,36.31,36.34,3700.0,15.8672,15.8715,15.8584,15.8715,3700.0
2006-11-16 13:45:00,36.34,36.37,36.33,36.36,5100.0,15.8715,15.8846,15.8672,15.8803,5100.0
2006-11-16 13:50:00,36.35,36.38,36.35,36.37,8400.0,15.8759,15.889,15.8759,15.8846,8400.0
2006-11-16 13:55:00,36.37,36.37,36.34,36.34,10900.0,15.8846,15.8846,15.8715,15.8715,10900.0
2006-11-16 14:00:00,36.33,36.35,36.3,36.33,8100.0,15.8672,15.8759,15.854,15.8672,8100.0
2006-11-16 14:05:00,36.32,36.33,36.31,36.33,10100.0,15.8628,15.8672,15.8584,15.8672,10100.0
2006-11-16 14:10:00,36.33,36.33,36.31,36.33,7600.0,15.8672,15.8672,15.8584,15.8672,7600.0
2006-11-16 14:15:00,36.33,36.33,36.3,36.32,10000.0,15.8672,15.8672,15.854,15.8628,10000.0
2006-11-16 14:20:00,36.31,36.31,36.26,36.28,24400.0,15.8584,15.8584,15.8366,15.8453,24400.0
2006-11-16 14:25:00,36.28,36.3,36.26,36.26,8200.0,15.8453,15.854,15.8366,15.8366,8200.0
2006-11-16 14:30:00,36.26,36.27,36.25,36.25,9400.0,15.8366,15.8409,15.8322,15.8322,9400.0
2006-11-16 14:35:00,36.25,36.26,36.23,36.24,7800.0,15.8322,15.8366,15.8235,15.8278,7800.0
2006-11-16 14:40:00,36.24,36.24,36.18,36.21,23200.0,15.8278,15.8278,15.8016,15.8147,23200.0
2006-11-16 14:45:00,36.21,36.23,36.2,36.2,18300.0,15.8147,15.8235,15.8104,15.8104,18300.0
2006-11-16 14:50:00,36.19,36.21,36.16,36.19,32100.0,15.806,15.8147,15.7929,15.806,32100.0
2006-11-16 14:55:00,36.19,36.2,36.16,36.17,19300.0,15.806,15.8104,15.7929,15.7973,19300.0
2006-11-16 15:00:00,36.16,36.23,36.16,36.22,31400.0,15.7929,15.8235,15.7929,15.8191,31400.0
2006-11-16 15:05:00,36.22,36.26,36.19,36.19,44400.0,15.8191,15.8366,15.806,15.806,44400.0
2006-11-16 15:10:00,36.18,36.24,36.18,36.23,22700.0,15.8016,15.8278,15.8016,15.8235,22700.0
2006-11-16 15:15:00,36.23,36.26,36.2,36.24,25700.0,15.8235,15.8366,15.8104,15.8278,25700.0
2006-11-16 15:20:00,36.23,36.23,36.18,36.18,27700.0,15.8235,15.8235,15.8016,15.8016,27700.0
2006-11-16 15:25:00,36.2,36.2,36.16,36.19,23200.0,15.8104,15.8104,15.7929,15.806,23200.0
2006-11-16 15:30:00,36.18,36.2,36.15,36.18,24700.0,15.8016,15.8104,15.7885,15.8016,24700.0
2006-11-16 15:35:00,36.18,36.27,36.18,36.27,34900.0,15.8016,15.8409,15.8016,15.8409,34900.0
2006-11-16 15:40:00,36.27,36.28,36.25,36.25,29100.0,15.8409,15.8453,15.8322,15.8322,29100.0
2006-11-16 15:45:00,36.25,36.27,36.17,36.18,48200.0,15.8322,15.8409,15.7973,15.8016,48200.0
2006-11-16 15:50:00,36.19,36.2,36.14,36.15,44200.0,15.806,15.8104,15.7842,15.7885,44200.0
2006-11-16 15:55:00,36.15,36.16,36.11,36.12,66800.0,15.7885,15.7929,15.7711,15.7754,66800.0
2006-11-17 09:30:00,36.02,36.18,36.01,36.17,372900.0,15.7318,15.8016,15.7274,15.7973,372900.0
2006-11-17 09:35:00,36.14,36.2,36.11,36.19,7600.0,15.7842,15.8104,15.7711,15.806,7600.0
2006-11-17 09:40:00,36.19,36.2,36.13,36.17,9700.0,15.806,15.8104,15.7798,15.7973,9700.0
2006-11-17 09:45:00,36.16,36.17,36.14,36.15,9100.0,15.7929,15.7973,15.7842,15.7885,9100.0
2006-11-17 09:50:00,36.15,36.21,36.13,36.15,11000.0,15.7885,15.8147,15.7798,15.7885,11000.0
2006-11-17 09:55:00,36.15,36.15,36.13,36.14,7800.0,15.7885,15.7885,15.7798,15.7842,7800.0
2006-11-17 10:00:00,36.14,36.15,36.09,36.1,12000.0,15.7842,15.7885,15.7623,15.7667,12000.0
2006-11-17 10:05:00,36.11,36.11,36.04,36.05,15300.0,15.7711,15.7711,15.7405,15.7449,15300.0
2006-11-17 10:10:00,36.05,36.05,36.02,36.02,11700.0,15.7449,15.7449,15.7318,15.7318,11700.0
2006-11-17 10:15:00,36.01,36.03,36.0,36.02,12300.0,15.7274,15.7361,15.723,15.7318,12300.0
2006-11-17 10:20:00,36.03,36.03,36.01,36.01,13500.0,15.7361,15.7361,15.7274,15.7274,13500.0
2006-11-17 10:25:00,36.01,36.02,36.01,36.01,5900.0,15.7274,15.7318,15.7274,15.7274,5900.0
2006-11-17 10:30:00,36.01,36.08,36.01,36.07,43300.0,15.7274,15.758,15.7274,15.7536,43300.0
2006-11-17 10:35:00,36.08,36.12,36.07,36.11,14000.0,15.758,15.7754,15.7536,15.7711,14000.0
2006-11-17 10:40:00,36.11,36.13,36.07,36.12,21400.0,15.7711,15.7798,15.7536,15.7754,21400.0
2006-11-17 10:45:00,36.12,36.12,36.1,36.11,10700.0,15.7754,15.7754,15.7667,15.7711,10700.0
2006-11-17 10:50:00,36.11,36.12,36.07,36.09,15700.0,15.7711,15.7754,15.7536,15.7623,15700.0
2006-11-17 10:55:00,36.09,36.11,36.07,36.1,29500.0,15.7623,15.7711,15.7536,15.7667,29500.0
2006-11-17 11:00:00,36.1,36.11,36.06,36.06,17200.0,15.7667,15.7711,15.7492,15.7492,17200.0
2006-11-17 11:05:00,36.07,36.08,36.05,36.08,13800.0,15.7536,15.758,15.7449,15.758,13800.0
2006-11-17 11:10:00,36.08,36.09,36.07,36.08,9400.0,15.758,15.7623,15.7536,15.758,9400.0
2006-11-17 11:15:00,36.1,36.13,36.09,36.11,12200.0,15.7667,15.7798,15.7623,15.7711,12200.0
2006-11-17 11:20:00,36.12,36.13,36.11,36.13,12300.0,15.7754,15.7798,15.7711,15.7798,12300.0
2006-11-17 11:25:00,36.13,36.17,36.13,36.16,14600.0,15.7798,15.7973,15.7798,15.7929,14600.0
2006-11-17 11:30:00,36.17,36.17,36.12,36.14,8300.0,15.7973,15.7973,15.7754,15.7842,8300.0
2006-11-17 11:35:00,36.13,36.17,36.12,36.17,23800.0,15.7798,15.7973,15.7754,15.7973,23800.0
2006-11-17 11:40:00,36.17,36.19,36.16,36.18,25200.0,15.7973,15.806,15.7929,15.8016,25200.0
2006-11-17 11:45:00,36.18,36.18,36.16,36.16,10000.0,15.8016,15.8016,15.7929,15.7929,10000.0
2006-11-17 11:50:00,36.17,36.17,36.12,36.12,8300.0,15.7973,15.7973,15.7754,15.7754,8300.0
2006-11-17 11:55:00,36.13,36.13,36.11,36.11,7400.0,15.7798,15.7798,15.7711,15.7711,7400.0
2006-11-17 12:00:00,36.11,36.12,36.08,36.08,10600.0,15.7711,15.7754,15.758,15.758,10600.0
2006-11-17 12:05:00,36.1,36.1,36.07,36.08,20600.0,15.7667,15.7667,15.7536,15.758,20600.0
2006-11-17 12:10:00,36.07,36.14,36.07,36.14,17700.0,15.7536,15.7842,15.7536,15.7842,17700.0
2006-11-17 12:15:00,36.13,36.15,36.13,36.13,14000.0,15.7798,15.7885,15.7798,15.7798,14000.0
2006-11-17 12:20:00,36.14,36.17,36.13,36.16,16300.0,15.7842,15.7973,15.7798,15.7929,16300.0
2006-11-17 12:25:00,36.17,36.18,36.15,36.15,12400.0,15.7973,15.8016,15.7885,15.7885,12400.0
2006-11-17 12:30:00,36.15,36.23,36.15,36.21,37800.0,15.7885,15.8235,15.7885,15.8147,37800.0
2006-11-17 12:35:00,36.2,36.22,36.18,36.19,10100.0,15.8104,15.8191,15.8016,15.806,10100.0
2006-11-17 12:40:00,36.18,36.18,36.11,36.11,14300.0,15.8016,15.8016,15.7711,15.7711,14300.0
2006-11-17 12:45:00,36.11,36.12,36.09,36.09,5300.0,15.7711,15.7754,15.7623,15.7623,5300.0
2006-11-17 12:50:00,36.09,36.09,36.05,36.06,26500.0,15.7623,15.7623,15.7449,15.7492,26500.0
2006-11-17 12:55:00,36.05,36.08,36.05,36.05,9900.0,15.7449,15.758,15.7449,15.7449,9900.0
2006-11-17 13:00:00,36.05,36.06,36.03,36.04,9000.0,15.7449,15.7492,15.7361,15.7405,9000.0
2006-11-17 13:05:00,36.04,36.05,36.03,36.04,9400.0,15.7405,15.7449,15.7361,15.7405,9400.0
2006-11-17 13:10:00,36.04,36.05,36.02,36.02,11300.0,15.7405,15.7449,15.7318,15.7318,11300.0
2006-11-17 13:15:00,36.02,36.04,36.02,36.03,7800.0,15.7318,15.7405,15.7318,15.7361,7800.0
2006-11-17 13:20:00,36.03,36.06,36.02,36.05,41300.0,15.7361,15.7492,15.7318,15.7449,41300.0
2006-11-17 13:25:00,36.05,36.07,36.05,36.07,11600.0,15.7449,15.7536,15.7449,15.7536,11600.0
2006-11-17 13:30:00,36.07,36.08,36.07,36.08,7100.0,15.7536,15.758,15.7536,15.758,7100.0
2006-11-17 13:35:00,36.08,36.1,36.08,36.09,22800.0,15.758,15.7667,15.758,15.7623,22800.0
2006-11-17 13:40:00,36.08,36.09,36.07,36.07,11900.0,15.758,15.7623,15.7536,15.7536,11900.0
2006-11-17 13:45:00,36.07,36.07,36.05,36.06,15300.0,15.7536,15.7536,15.7449,15.7492,15300.0
2006-11-17 13:50:00,36.05,36.09,36.05,36.07,15400.0,15.7449,15.7623,15.7449,15.7536,15400.0
2006-11-17 13:55:00,36.07,36.08,36.06,36.08,9500.0,15.7536,15.758,15.7492,15.758,9500.0
2006-11-17 14:00:00,36.07,36.08,36.05,36.07,7500.0,15.7536,15.758,15.7449,15.7536,7500.0
2006-11-17 14:05:00,36.07,36.07,36.05,36.06,6700.0,15.7536,15.7536,15.7449,15.7492,6700.0
2006-11-17 14:10:00,36.06,36.07,36.05,36.07,13000.0,15.7492,15.7536,15.7449,15.7536,13000.0
2006-11-17 14:15:00,36.06,36.09,36.06,36.08,12100.0,15.7492,15.7623,15.7492,15.758,12100.0
2006-11-17 14:20:00,36.08,36.09,36.05,36.06,12800.0,15.758,15.7623,15.7449,15.7492,12800.0
2006-11-17 14:25:00,36.06,36.08,36.06,36.06,11100.0,15.7492,15.758,15.7492,15.7492,11100.0
2006-11-17 14:30:00,36.07,36.1,36.05,36.09,17700.0,15.7536,15.7667,15.7449,15.7623,17700.0
2006-11-17 14:35:00,36.09,36.1,36.08,36.08,19300.0,15.7623,15.7667,15.758,15.758,19300.0
2006-11-17 14:40:00,36.09,36.11,36.09,36.1,17600.0,15.7623,15.7711,15.7623,15.7667,17600.0
2006-11-17 14:45:00,36.1,36.13,36.1,36.1,23900.0,15.7667,15.7798,15.7667,15.7667,23900.0
2006-11-17 14:50:00,36.11,36.11,36.08,36.1,4900.0,15.7711,15.7711,15.758,15.7667,4900.0
2006-11-17 14:55:00,36.1,36.1,36.09,36.09,7300.0,15.7667,15.7667,15.7623,15.7623,7300.0
2006-11-17 15:00:00,36.09,36.1,36.08,36.09,22600.0,15.7623,15.7667,15.758,15.7623,22600.0
2006-11-17 15:05:00,36.08,36.09,36.06,36.07,13700.0,15.758,15.7623,15.7492,15.7536,13700.0
2006-11-17 15:10:00,36.08,36.08,36.05,36.07,16100.0,15.758,15.758,15.7449,15.7536,16100.0
2006-11-17 15:15:00,36.06,36.09,36.06,36.08,10900.0,15.7492,15.7623,15.7492,15.758,10900.0
2006-11-17 15:20:00,36.08,36.08,36.04,36.05,43900.0,15.758,15.758,15.7405,15.7449,43900.0
2006-11-17 15:25:00,36.05,36.06,36.04,36.05,51000.0,15.7449,15.7492,15.7405,15.7449,51000.0
2006-11-17 15:30:00,36.05,36.06,36.04,36.05,22300.0,15.7449,15.7492,15.7405,15.7449,22300.0
2006-11-17 15:35:00,36.04,36.06,36.04,36.05,19000.0,15.7405,15.7492,15.7405,15.7449,19000.0
2006-11-17 15:40:00,36.05,36.13,36.05,36.12,43700.0,15.7449,15.7798,15.7449,15.7754,43700.0
2006-11-17 15:45:00,36.13,36.2,36.12,36.19,41800.0,15.7798,15.8104,15.7754,15.806,41800.0
2006-11-17 15:50:00,36.19,36.22,36.16,36.17,58900.0,15.806,15.8191,15.7929,15.7973,58900.0
2006-11-17 15:55:00,36.17,36.18,36.14,36.17,54600.0,15.7973,15.8016,15.7842,15.7973,54600.0
2006-11-20 09:30:00,36.09,36.15,35.79,36.15,41200.0,15.7623,15.7885,15.6313,15.7885,41200.0
2006-11-20 09:35:00,36.19,36.2,36.16,36.19,16800.0,15.806,15.8104,15.7929,15.806,16800.0
2006-11-20 09:40:00,36.2,36.25,36.2,36.23,47800.0,15.8104,15.8322,15.8104,15.8235,47800.0
2006-11-20 09:45:00,36.22,36.23,36.21,36.22,23600.0,15.8191,15.8235,15.8147,15.8191,23600.0
2006-11-20 09:50:00,36.23,36.23,36.18,36.19,29000.0,15.8235,15.8235,15.8016,15.806,29000.0
2006-11-20 09:55:00,36.18,36.2,36.15,36.16,12800.0,15.8016,15.8104,15.7885,15.7929,12800.0
2006-11-20 10:00:00,36.16,36.22,36.16,36.19,11500.0,15.7929,15.8191,15.7929,15.806,11500.0
2006-11-20 10:05:00,36.2,36.22,36.19,36.2,21000.0,15.8104,15.8191,15.806,15.8104,21000.0
2006-11-20 10:10:00,36.21,36.21,36.19,36.2,8800.0,15.8147,15.8147,15.806,15.8104,8800.0
2006-11-20 10:15:00,36.19,36.2,36.19,36.2,5600.0,15.806,15.8104,15.806,15.8104,5600.0
2006-11-20 10:20:00,36.2,36.2,36.19,36.19,5000.0,15.8104,15.8104,15.806,15.806,5000.0
2006-11-20 10:25:00,36.2,36.2,36.16,36.16,7900.0,15.8104,15.8104,15.7929,15.7929,7900.0
2006-11-20 10:30:00,36.16,36.18,36.15,36.17,10200.0,15.7929,15.8016,15.7885,15.7973,10200.0
2006-11-20 10:35:00,36.17,36.22,36.17,36.22,3800.0,15.7973,15.8191,15.7973,15.8191,3800.0
2006-11-20 10:40:00,36.21,36.21,36.18,36.18,12600.0,15.8147,15.8147,15.8016,15.8016,12600.0
2006-11-20 10:45:00,36.18,36.18,36.13,36.14,11900.0,15.8016,15.8016,15.7798,15.7842,11900.0
2006-11-20 10:50:00,36.14,36.14,36.12,36.12,11300.0,15.7842,15.7842,15.7754,15.7754,11300.0
2006-11-20 10:55:00,36.13,36.2,36.1,36.2,22100.0,15.7798,15.8104,15.7667,15.8104,22100.0
2006-11-20 11:00:00,36.19,36.21,36.12,36.13,29600.0,15.806,15.8147,15.7754,15.7798,29600.0
2006-11-20 11:05:00,36.13,36.18,36.13,36.14,32200.0,15.7798,15.8016,15.7798,15.7842,32200.0
2006-11-20 11:10:00,36.15,36.15,36.12,36.12,8400.0,15.7885,15.7885,15.7754,15.7754,8400.0
2006-11-20 11:15:00,36.13,36.19,36.12,36.17,28200.0,15.7798,15.806,15.7754,15.7973,28200.0
2006-11-20 11:20:00,36.17,36.21,36.15,36.21,22100.0,15.7973,15.8147,15.7885,15.8147,22100.0
2006-11-20 11:25:00,36.21,36.23,36.2,36.21,14600.0,15.8147,15.8235,15.8104,15.8147,14600.0
2006-11-20 11:30:00,36.2,36.22,36.2,36.22,6100.0,15.8104,15.8191,15.8104,15.8191,6100.0
2006-11-20 11:35:00,36.22,36.25,36.22,36.23,24200.0,15.8191,15.8322,15.8191,15.8235,24200.0
2006-11-20 11:40:00,36.23,36.24,36.22,36.22,20100.0,15.8235,15.8278,15.8191,15.8191,20100.0
2006-11-20 11:45:00,36.22,36.23,36.2,36.2,11500.0,15.8191,15.8235,15.8104,15.8104,11500.0
2006-11-20 11:50:00,36.2,36.21,36.18,36.19,14300.0,15.8104,15.8147,15.8016,15.806,14300.0
2006-11-20 11:55:00,36.19,36.2,36.17,36.18,7300.0,15.806,15.8104,15.7973,15.8016,7300.0
2006-11-20 12:00:00,36.18,36.18,36.17,36.17,4400.0,15.8016,15.8016,15.7973,15.7973,4400.0
2006-11-20 12:05:00,36.18,36.18,36.17,36.17,7200.0,15.8016,15.8016,15.7973,15.7973,7200.0
2006-11-20 12:10:00,36.17,36.19,36.17,36.17,12000.0,15.7973,15.806,15.7973,15.7973,12000.0
2006-11-20 12:15:00,36.17,36.18,36.17,36.17,3300.0,15.7973,15.8016,15.7973,15.7973,3300.0
2006-11-20 12:20:00,36.17,36.18,36.15,36.15,9900.0,15.7973,15.8016,15.7885,15.7885,9900.0
2006-11-20 12:25:00,36.15,36.16,36.14,36.15,10000.0,15.7885,15.7929,15.7842,15.7885,10000.0
2006-11-20 12:30:00,36.15,36.17,36.14,36.16,7800.0,15.7885,15.7973,15.7842,15.7929,7800.0
2006-11-20 12:35:00,36.16,36.19,36.16,36.18,8000.0,15.7929,15.806,15.7929,15.8016,8000.0
2006-11-20 12:40:00,36.19,36.19,36.18,36.18,300.0,15.806,15.806,15.8016,15.8016,300.0
2006-11-20 12:45:00,36.19,36.21,36.18,36.21,6700.0,15.806,15.8147,15.8016,15.8147,6700.0
2006-11-20 12:50:00,36.2,36.22,36.2,36.21,4300.0,15.8104,15.8191,15.8104,15.8147,4300.0
2006-11-20 12:55:00,36.21,36.23,36.21,36.22,4400.0,15.8147,15.8235,15.8147,15.8191,4400.0
2006-11-20 13:00:00,36.22,36.24,36.22,36.23,2500.0,15.8191,15.8278,15.8191,15.8235,2500.0
2006-11-20 13:05:00,36.23,36.25,36.23,36.24,7500.0,15.8235,15.8322,15.8235,15.8278,7500.0
2006-11-20 13:10:00,36.25,36.26,36.25,36.26,4900.0,15.8322,15.8366,15.8322,15.8366,4900.0
2006-11-20 13:15:00,36.26,36.26,36.25,36.25,8200.0,15.8366,15.8366,15.8322,15.8322,8200.0
2006-11-20 13:20:00,36.25,36.26,36.25,36.26,3400.0,15.8322,15.8366,15.8322,15.8366,3400.0
2006-11-20 13:25:00,36.26,36.28,36.25,36.27,7100.0,15.8366,15.8453,15.8322,15.8409,7100.0
2006-11-20 13:30:00,36.27,36.29,36.27,36.28,3500.0,15.8409,15.8497,15.8409,15.8453,3500.0
2006-11-20 13:35:00,36.29,36.3,36.29,36.3,7600.0,15.8497,15.854,15.8497,15.854,7600.0
2006-11-20 13:40:00,36.3,36.3,36.29,36.29,8100.0,15.854,15.854,15.8497,15.8497,8100.0
2006-11-20 13:45:00,36.29,36.3,36.28,36.3,10500.0,15.8497,15.854,15.8453,15.854,10500.0
2006-11-20 13:50:00,36.29,36.29,36.28,36.28,5600.0,15.8497,15.8497,15.8453,15.8453,5600.0
2006-11-20 13:55:00,36.28,36.29,36.26,36.26,13500.0,15.8453,15.8497,15.8366,15.8366,13500.0
2006-11-20 14:00:00,36.26,36.28,36.26,36.27,11800.0,15.8366,15.8453,15.8366,15.8409,11800.0
2006-11-20 14:05:00,36.27,36.27,36.25,36.25,9600.0,15.8409,15.8409,15.8322,15.8322,9600.0
2006-11-20 14:10:00,36.25,36.25,36.24,36.24,5200.0,15.8322,15.8322,15.8278,15.8278,5200.0
2006-11-20 14:15:00,36.24,36.24,36.19,36.2,17900.0,15.8278,15.8278,15.806,15.8104,17900.0
2006-11-20 14:20:00,36.2,36.2,36.17,36.19,37900.0,15.8104,15.8104,15.7973,15.806,37900.0
2006-11-20 14:25:00,36.19,36.19,36.16,36.17,12700.0,15.806,15.806,15.7929,15.7973,12700.0
2006-11-20 14:30:00,36.16,36.19,36.14,36.19,19100.0,15.7929,15.806,15.7842,15.806,19100.0
2006-11-20 14:35:00,36.18,36.18,36.16,36.16,13400.0,15.8016,15.8016,15.7929,15.7929,13400.0
2006-11-20 14:40:00,36.16,36.17,36.13,36.14,18800.0,15.7929,15.7973,15.7798,15.7842,18800.0
2006-11-20 14:45:00,36.14,36.14,36.13,36.13,12500.0,15.7842,15.7842,15.7798,15.7798,12500.0
2006-11-20 14:50:00,36.14,36.16,36.13,36.15,13800.0,15.7842,15.7929,15.7798,15.7885,13800.0
2006-11-20 14:55:00,36.15,36.15,36.13,36.13,11900.0,15.7885,15.7885,15.7798,15.7798,11900.0
2006-11-20 15:00:00,36.13,36.15,36.13,36.14,14800.0,15.7798,15.7885,15.7798,15.7842,14800.0
2006-11-20 15:05:00,36.14,36.15,36.12,36.14,13300.0,15.7842,15.7885,15.7754,15.7842,13300.0
2006-11-20 15:10:00,36.13,36.15,36.13,36.14,10400.0,15.7798,15.7885,15.7798,15.7842,10400.0
2006-11-20 15:15:00,36.14,36.18,36.14,36.18,6200.0,15.7842,15.8016,15.7842,15.8016,6200.0
2006-11-20 15:20:00,36.17,36.17,36.12,36.12,13600.0,15.7973,15.7973,15.7754,15.7754,13600.0
2006-11-20 15:25:00,36.12,36.13,36.11,36.12,10500.0,15.7754,15.7798,15.7711,15.7754,10500.0
2006-11-20 15:30:00,36.13,36.15,36.12,36.14,15300.0,15.7798,15.7885,15.7754,15.7842,15300.0
2006-11-20 15:35:00,36.15,36.15,36.13,36.14,12400.0,15.7885,15.7885,15.7798,15.7842,12400.0
2006-11-20 15:40:00,36.13,36.14,36.11,36.12,27700.0,15.7798,15.7842,15.7711,15.7754,27700.0
2006-11-20 15:45:00,36.13,36.13,36.12,36.13,46200.0,15.7798,15.7798,15.7754,15.7798,46200.0
2006-11-20 15:50:00,36.14,36.15,36.12,36.13,58000.0,15.7842,15.7885,15.7754,15.7798,58000.0
2006-11-20 15:55:00,36.12,36.14,36.12,36.14,32000.0,15.7754,15.7842,15.7754,15.7842,32000.0
2006-11-21 09:30:00,36.19,36.28,36.14,36.25,58900.0,15.806,15.8453,15.7842,15.8322,58900.0
2006-11-21 09:35:00,36.25,36.26,36.19,36.19,14300.0,15.8322,15.8366,15.806,15.806,14300.0
2006-11-21 09:40:00,36.19,36.19,36.12,36.14,14000.0,15.806,15.806,15.7754,15.7842,14000.0
2006-11-21 09:45:00,36.14,36.16,36.09,36.09,17500.0,15.7842,15.7929,15.7623,15.7623,17500.0
2006-11-21 09:50:00,36.11,36.11,36.07,36.07,14300.0,15.7711,15.7711,15.7536,15.7536,14300.0
2006-11-21 09:55:00,36.08,36.09,36.07,36.08,5300.0,15.758,15.7623,15.7536,15.758,5300.0
2006-11-21 10:00:00,36.09,36.09,36.06,36.09,4800.0,15.7623,15.7623,15.7492,15.7623,4800.0
2006-11-21 10:05:00,36.09,36.12,36.05,36.09,24100.0,15.7623,15.7754,15.7449,15.7623,24100.0
2006-11-21 10:10:00,36.09,36.15,36.09,36.12,10800.0,15.7623,15.7885,15.7623,15.7754,10800.0
2006-11-21 10:15:00,36.12,36.15,36.1,36.13,9300.0,15.7754,15.7885,15.7667,15.7798,9300.0
2006-11-21 10:20:00,36.14,36.17,36.14,36.14,9600.0,15.7842,15.7973,15.7842,15.7842,9600.0
2006-11-21 10:25:00,36.16,36.16,36.13,36.15,7700.0,15.7929,15.7929,15.7798,15.7885,7700.0
2006-11-21 10:30:00,36.15,36.16,36.14,36.15,3500.0,15.7885,15.7929,15.7842,15.7885,3500.0
2006-11-21 10:35:00,36.15,36.15,36.12,36.13,12400.0,15.7885,15.7885,15.7754,15.7798,12400.0
2006-11-21 10:40:00,36.13,36.14,36.11,36.13,16300.0,15.7798,15.7842,15.7711,15.7798,16300.0
2006-11-21 10:45:00,36.14,36.14,36.12,36.13,18000.0,15.7842,15.7842,15.7754,15.7798,18000.0
2006-11-21 10:50:00,36.13,36.16,36.1,36.1,25000.0,15.7798,15.7929,15.7667,15.7667,25000.0
2006-11-21 10:55:00,36.11,36.12,36.1,36.12,12400.0,15.7711,15.7754,15.7667,15.7754,12400.0
2006-11-21 11:00:00,36.12,36.15,36.11,36.14,18300.0,15.7754,15.7885,15.7711,15.7842,18300.0
2006-11-21 11:05:00,36.14,36.14,36.13,36.14,11500.0,15.7842,15.7842,15.7798,15.7842,11500.0
2006-11-21 11:10:00,36.13,36.14,36.13,36.14,6600.0,15.7798,15.7842,15.7798,15.7842,6600.0
2006-11-21 11:15:00,36.14,36.14,36.1,36.12,17000.0,15.7842,15.7842,15.7667,15.7754,17000.0
2006-11-21 11:20:00,36.12,36.19,36.11,36.19,18800.0,15.7754,15.806,15.7711,15.806,18800.0
2006-11-21 11:25:00,36.19,36.2,36.16,36.2,31200.0,15.806,15.8104,15.7929,15.8104,31200.0
2006-11-21 11:30:00,36.2,36.22,36.2,36.21,26900.0,15.8104,15.8191,15.8104,15.8147,26900.0
2006-11-21 11:35:00,36.21,36.21,36.19,36.2,27900.0,15.8147,15.8147,15.806,15.8104,27900.0
2006-11-21 11:40:00,36.2,36.22,36.19,36.22,21100.0,15.8104,15.8191,15.806,15.8191,21100.0
2006-11-21 11:45:00,36.22,36.23,36.21,36.21,11600.0,15.8191,15.8235,15.8147,15.8147,11600.0
2006-11-21 11:50:00,36.22,36.24,36.2,36.24,30600.0,15.8191,15.8278,15.8104,15.8278,30600.0
2006-11-21 11:55:00,36.24,36.25,36.23,36.24,11300.0,15.8278,15.8322,15.8235,15.8278,11300.0
2006-11-21 12:00:00,36.25,36.26,36.24,36.25,8300.0,15.8322,15.8366,15.8278,15.8322,8300.0
2006-11-21 12:05:00,36.25,36.27,36.24,36.24,8600.0,15.8322,15.8409,15.8278,15.8278,8600.0
2006-11-21 12:10:00,36.24,36.25,36.24,36.24,5400.0,15.8278,15.8322,15.8278,15.8278,5400.0
2006-11-21 12:15:00,36.24,36.25,36.2,36.22,14100.0,15.8278,15.8322,15.8104,15.8191,14100.0
2006-11-21 12:20:00,36.23,36.24,36.23,36.24,12600.0,15.8235,15.8278,15.8235,15.8278,12600.0
2006-11-21 12:25:00,36.25,36.25,36.23,36.23,1700.0,15.8322,15.8322,15.8235,15.8235,1700.0
2006-11-21 12:30:00,36.23,36.23,36.2,36.21,25600.0,15.8235,15.8235,15.8104,15.8147,25600.0
2006-11-21 12:35:00,36.22,36.22,36.2,36.21,11600.0,15.8191,15.8191,15.8104,15.8147,11600.0
2006-11-21 12:40:00,36.21,36.21,36.2,36.21,4000.0,15.8147,15.8147,15.8104,15.8147,4000.0
2006-11-21 12:45:00,36.21,36.23,36.21,36.22,11000.0,15.8147,15.8235,15.8147,15.8191,11000.0
2006-11-21 12:50:00,36.21,36.25,36.21,36.24,20200.0,15.8147,15.8322,15.8147,15.8278,20200.0
2006-11-21 12:55:00,36.24,36.25,36.23,36.24,16600.0,15.8278,15.8322,15.8235,15.8278,16600.0
2006-11-21 13:00:00,36.25,36.25,36.24,36.24,7500.0,15.8322,15.8322,15.8278,15.8278,7500.0
2006-11-21 13:05:00,36.24,36.25,36.23,36.24,13000.0,15.8278,15.8322,15.8235,15.8278,13000.0
2006-11-21 13:10:00,36.24,36.25,36.23,36.24,10700.0,15.8278,15.8322,15.8235,15.8278,10700.0
2006-11-21 13:15:00,36.24,36.25,36.23,36.24,6600.0,15.8278,15.8322,15.8235,15.8278,6600.0
2006-11-21 13:20:00,36.23,36.24,36.21,36.23,10100.0,15.8235,15.8278,15.8147,15.8235,10100.0
2006-11-21 13:25:00,36.22,36.24,36.22,36.24,14300.0,15.8191,15.8278,15.8191,15.8278,14300.0
2006-11-21 13:30:00,36.23,36.24,36.23,36.24,13800.0,15.8235,15.8278,15.8235,15.8278,13800.0
2006-11-21 13:35:00,36.23,36.25,36.23,36.25,29800.0,15.8235,15.8322,15.8235,15.8322,29800.0
2006-11-21 13:40:00,36.25,36.26,36.24,36.24,12600.0,15.8322,15.8366,15.8278,15.8278,12600.0
2006-11-21 13:45:00,36.25,36.27,36.25,36.26,18900.0,15.8322,15.8409,15.8322,15.8366,18900.0
2006-11-21 13:50:00,36.26,36.27,36.25,36.27,7100.0,15.8366,15.8409,15.8322,15.8409,7100.0
2006-11-21 13:55:00,36.27,36.29,36.25,36.26,38200.0,15.8409,15.8497,15.8322,15.8366,38200.0
2006-11-21 14:00:00,36.25,36.29,36.24,36.28,17900.0,15.8322,15.8497,15.8278,15.8453,17900.0
2006-11-21 14:05:00,36.27,36.28,36.24,36.24,9600.0,15.8409,15.8453,15.8278,15.8278,9600.0
2006-11-21 14:10:00,36.24,36.24,36.23,36.24,9300.0,15.8278,15.8278,15.8235,15.8278,9300.0
2006-11-21 14:15:00,36.23,36.23,36.19,36.2,10300.0,15.8235,15.8235,15.806,15.8104,10300.0
2006-11-21 14:20:00,36.2,36.21,36.19,36.2,9600.0,15.8104,15.8147,15.806,15.8104,9600.0
2006-11-21 14:25:00,36.2,36.21,36.19,36.19,6400.0,15.8104,15.8147,15.806,15.806,6400.0
2006-11-21 14:30:00,36.19,36.2,36.18,36.18,17900.0,15.806,15.8104,15.8016,15.8016,17900.0
2006-11-21 14:35:00,36.18,36.19,36.16,36.17,9200.0,15.8016,15.806,15.7929,15.7973,9200.0
2006-11-21 14:40:00,36.17,36.18,36.15,36.16,13800.0,15.7973,15.8016,15.7885,15.7929,13800.0
2006-11-21 14:45:00,36.16,36.16,36.15,36.16,14900.0,15.7929,15.7929,15.7885,15.7929,14900.0
2006-11-21 14:50:00,36.15,36.16,36.15,36.16,10400.0,15.7885,15.7929,15.7885,15.7929,10400.0
2006-11-21 14:55:00,36.16,36.16,36.13,36.14,12300.0,15.7929,15.7929,15.7798,15.7842,12300.0
2006-11-21 15:00:00,36.13,36.14,36.11,36.11,25000.0,15.7798,15.7842,15.7711,15.7711,25000.0
2006-11-21 15:05:00,36.11,36.12,36.11,36.12,11400.0,15.7711,15.7754,15.7711,15.7754,11400.0
2006-11-21 15:10:00,36.11,36.12,36.1,36.11,17000.0,15.7711,15.7754,15.7667,15.7711,17000.0
2006-11-21 15:15:00,36.11,36.12,36.1,36.11,14400.0,15.7711,15.7754,15.7667,15.7711,14400.0
2006-11-21 15:20:00,36.1,36.12,36.1,36.12,18300.0,15.7667,15.7754,15.7667,15.7754,18300.0
2006-11-21 15:25:00,36.11,36.13,36.1,36.12,13500.0,15.7711,15.7798,15.7667,15.7754,13500.0
2006-11-21 15:30:00,36.11,36.12,36.1,36.11,17200.0,15.7711,15.7754,15.7667,15.7711,17200.0
2006-11-21 15:35:00,36.12,36.13,36.11,36.12,26100.0,15.7754,15.7798,15.7711,15.7754,26100.0
2006-11-21 15:40:00,36.13,36.13,36.12,36.12,28400.0,15.7798,15.7798,15.7754,15.7754,28400.0
2006-11-21 15:45:00,36.12,36.14,36.11,36.13,31900.0,15.7754,15.7842,15.7711,15.7798,31900.0
2006-11-21 15:50:00,36.13,36.14,36.13,36.14,19400.0,15.7798,15.7842,15.7798,15.7842,19400.0
2006-11-21 15:55:00,36.14,36.15,36.12,36.15,44900.0,15.7842,15.7885,15.7754,15.7885,44900.0
2006-11-22 09:30:00,36.08,36.18,36.07,36.15,35300.0,15.758,15.8016,15.7536,15.7885,35300.0
2006-11-22 09:35:00,36.14,36.22,36.14,36.22,21900.0,15.7842,15.8191,15.7842,15.8191,21900.0
2006-11-22 09:40:00,36.24,36.24,36.16,36.18,18100.0,15.8278,15.8278,15.7929,15.8016,18100.0
2006-11-22 09:45:00,36.18,36.2,36.17,36.19,10500.0,15.8016,15.8104,15.7973,15.806,10500.0
2006-11-22 09:50:00,36.18,36.22,36.15,36.22,13500.0,15.8016,15.8191,15.7885,15.8191,13500.0
2006-11-22 09:55:00,36.22,36.22,36.13,36.13,11500.0,15.8191,15.8191,15.7798,15.7798,11500.0
2006-11-22 10:00:00,36.13,36.17,36.11,36.16,10600.0,15.7798,15.7973,15.7711,15.7929,10600.0
2006-11-22 10:05:00,36.16,36.16,36.1,36.12,12500.0,15.7929,15.7929,15.7667,15.7754,12500.0
2006-11-22 10:10:00,36.11,36.12,36.1,36.11,7300.0,15.7711,15.7754,15.7667,15.7711,7300.0
2006-11-22 10:15:00,36.1,36.13,36.1,36.13,11000.0,15.7667,15.7798,15.7667,15.7798,11000.0
2006-11-22 10:20:00,36.13,36.13,36.11,36.12,7800.0,15.7798,15.7798,15.7711,15.7754,7800.0
2006-11-22 10:25:00,36.11,36.13,36.1,36.11,14000.0,15.7711,15.7798,15.7667,15.7711,14000.0
2006-11-22 10:30:00,36.11,36.13,36.11,36.13,13700.0,15.7711,15.7798,15.7711,15.7798,13700.0
2006-11-22 10:35:00,36.12,36.13,36.11,36.13,7900.0,15.7754,15.7798,15.7711,15.7798,7900.0
2006-11-22 10:40:00,36.13,36.17,36.13,36.17,12300.0,15.7798,15.7973,15.7798,15.7973,12300.0
2006-11-22 10:45:00,36.16,36.18,36.16,36.17,8200.0,15.7929,15.8016,15.7929,15.7973,8200.0
2006-11-22 10:50:00,36.16,36.17,36.15,36.15,19300.0,15.7929,15.7973,15.7885,15.7885,19300.0
2006-11-22 10:55:00,36.15,36.16,36.11,36.13,29200.0,15.7885,15.7929,15.7711,15.7798,29200.0
2006-11-22 11:00:00,36.14,36.22,36.14,36.21,38000.0,15.7842,15.8191,15.7842,15.8147,38000.0
2006-11-22 11:05:00,36.2,36.24,36.2,36.23,13700.0,15.8104,15.8278,15.8104,15.8235,13700.0
2006-11-22 11:10:00,36.23,36.24,36.21,36.21,16100.0,15.8235,15.8278,15.8147,15.8147,16100.0
2006-11-22 11:15:00,36.21,36.22,36.2,36.22,10300.0,15.8147,15.8191,15.8104,15.8191,10300.0
2006-11-22 11:20:00,36.21,36.24,36.2,36.24,37300.0,15.8147,15.8278,15.8104,15.8278,37300.0
2006-11-22 11:25:00,36.23,36.25,36.23,36.24,6100.0,15.8235,15.8322,15.8235,15.8278,6100.0
2006-11-22 11:30:00,36.24,36.25,36.23,36.24,15900.0,15.8278,15.8322,15.8235,15.8278,15900.0
2006-11-22 11:35:00,36.24,36.25,36.23,36.24,7200.0,15.8278,15.8322,15.8235,15.8278,7200.0
2006-11-22 11:40:00,36.23,36.24,36.23,36.24,6000.0,15.8235,15.8278,15.8235,15.8278,6000.0
2006-11-22 11:45:00,36.24,36.24,36.23,36.24,12500.0,15.8278,15.8278,15.8235,15.8278,12500.0
2006-11-22 11:50:00,36.24,36.25,36.23,36.23,12300.0,15.8278,15.8322,15.8235,15.8235,12300.0
2006-11-22 11:55:00,36.24,36.24,36.22,36.22,4900.0,15.8278,15.8278,15.8191,15.8191,4900.0
2006-11-22 12:00:00,36.22,36.22,36.18,36.21,30400.0,15.8191,15.8191,15.8016,15.8147,30400.0
2006-11-22 12:05:00,36.21,36.23,36.2,36.2,38700.0,15.8147,15.8235,15.8104,15.8104,38700.0
2006-11-22 12:10:00,36.2,36.21,36.2,36.2,3900.0,15.8104,15.8147,15.8104,15.8104,3900.0
2006-11-22 12:15:00,36.2,36.22,36.2,36.22,4100.0,15.8104,15.8191,15.8104,15.8191,4100.0
2006-11-22 12:20:00,36.22,36.23,36.21,36.21,19500.0,15.8191,15.8235,15.8147,15.8147,19500.0
2006-11-22 12:25:00,36.21,36.21,36.2,36.2,2000.0,15.8147,15.8147,15.8104,15.8104,2000.0
2006-11-22 12:30:00,36.2,36.2,36.17,36.17,8800.0,15.8104,15.8104,15.7973,15.7973,8800.0
2006-11-22 12:35:00,36.17,36.18,36.14,36.14,13400.0,15.7973,15.8016,15.7842,15.7842,13400.0
2006-11-22 12:40:00,36.14,36.15,36.13,36.13,5500.0,15.7842,15.7885,15.7798,15.7798,5500.0
2006-11-22 12:45:00,36.13,36.14,36.12,36.12,6400.0,15.7798,15.7842,15.7754,15.7754,6400.0
2006-11-22 12:50:00,36.12,36.13,36.11,36.12,16900.0,15.7754,15.7798,15.7711,15.7754,16900.0
2006-11-22 12:55:00,36.12,36.12,36.11,36.11,4400.0,15.7754,15.7754,15.7711,15.7711,4400.0
2006-11-22 13:00:00,36.11,36.12,36.1,36.12,26500.0,15.7711,15.7754,15.7667,15.7754,26500.0
2006-11-22 13:05:00,36.11,36.12,36.11,36.11,2200.0,15.7711,15.7754,15.7711,15.7711,2200.0
2006-11-22 13:10:00,36.12,36.12,36.1,36.12,11600.0,15.7754,15.7754,15.7667,15.7754,11600.0
2006-11-22 13:15:00,36.12,36.12,36.11,36.12,4500.0,15.7754,15.7754,15.7711,15.7754,4500.0
2006-11-22 13:20:00,36.12,36.13,36.12,36.12,5300.0,15.7754,15.7798,15.7754,15.7754,5300.0
2006-11-22 13:25:00,36.11,36.12,36.11,36.11,2100.0,15.7711,15.7754,15.7711,15.7711,2100.0
2006-11-22 13:30:00,36.11,36.12,36.1,36.1,12800.0,15.7711,15.7754,15.7667,15.7667,12800.0
2006-11-22 13:35:00,36.1,36.11,36.1,36.11,15600.0,15.7667,15.7711,15.7667,15.7711,15600.0
2006-11-22 13:40:00,36.12,36.12,36.09,36.1,5800.0,15.7754,15.7754,15.7623,15.7667,5800.0
2006-11-22 13:45:00,36.09,36.12,36.09,36.11,14800.0,15.7623,15.7754,15.7623,15.7711,14800.0
2006-11-22 13:50:00,36.11,36.12,36.09,36.09,20500.0,15.7711,15.7754,15.7623,15.7623,20500.0
2006-11-22 13:55:00,36.1,36.12,36.1,36.11,18600.0,15.7667,15.7754,15.7667,15.7711,18600.0
2006-11-22 14:00:00,36.11,36.11,36.09,36.09,13200.0,15.7711,15.7711,15.7623,15.7623,13200.0
2006-11-22 14:05:00,36.02,36.12,36.02,36.12,51400.0,15.7318,15.7754,15.7318,15.7754,51400.0
2006-11-22 14:10:00,36.12,36.12,36.06,36.1,63100.0,15.7754,15.7754,15.7492,15.7667,63100.0
2006-11-22 14:15:00,36.1,36.14,36.09,36.12,12700.0,15.7667,15.7842,15.7623,15.7754,12700.0
2006-11-22 14:20:00,36.13,36.14,36.13,36.13,4900.0,15.7798,15.7842,15.7798,15.7798,4900.0
2006-11-22 14:25:00,36.13,36.14,36.11,36.12,10500.0,15.7798,15.7842,15.7711,15.7754,10500.0
2006-11-22 14:30:00,36.12,36.14,36.11,36.11,4200.0,15.7754,15.7842,15.7711,15.7711,4200.0
2006-11-22 14:35:00,36.11,36.12,36.1,36.1,10500.0,15.7711,15.7754,15.7667,15.7667,10500.0
2006-11-22 14:40:00,36.11,36.11,36.1,36.11,6400.0,15.7711,15.7711,15.7667,15.7711,6400.0
2006-11-22 14:45:00,36.11,36.15,36.11,36.14,16000.0,15.7711,15.7885,15.7711,15.7842,16000.0
2006-11-22 14:50:00,36.14,36.14,36.1,36.1,10200.0,15.7842,15.7842,15.7667,15.7667,10200.0
2006-11-22 14:55:00,36.11,36.11,36.1,36.1,8500.0,15.7711,15.7711,15.7667,15.7667,8500.0
2006-11-22 15:00:00,36.11,36.11,36.1,36.11,7100.0,15.7711,15.7711,15.7667,15.7711,7100.0
2006-11-22 15:05:00,36.1,36.11,36.1,36.11,18900.0,15.7667,15.7711,15.7667,15.7711,18900.0
2006-11-22 15:10:00,36.1,36.11,36.1,36.1,6700.0,15.7667,15.7711,15.7667,15.7667,6700.0
2006-11-22 15:15:00,36.1,36.13,36.1,36.11,18600.0,15.7667,15.7798,15.7667,15.7711,18600.0
2006-11-22 15:20:00,36.11,36.12,36.1,36.1,18600.0,15.7711,15.7754,15.7667,15.7667,18600.0
2006-11-22 15:25:00,36.1,36.11,36.1,36.11,7400.0,15.7667,15.7711,15.7667,15.7711,7400.0
2006-11-22 15:30:00,36.1,36.11,36.1,36.1,9700.0,15.7667,15.7711,15.7667,15.7667,9700.0
2006-11-22 15:35:00,36.1,36.11,36.09,36.11,27200.0,15.7667,15.7711,15.7623,15.7711,27200.0
2006-11-22 15:40:00,36.1,36.13,36.09,36.1,35500.0,15.7667,15.7798,15.7623,15.7667,35500.0
2006-11-22 15:45:00,36.11,36.12,36.07,36.11,34600.0,15.7711,15.7754,15.7536,15.7711,34600.0
2006-11-22 15:50:00,36.1,36.12,36.1,36.11,19100.0,15.7667,15.7754,15.7667,15.7711,19100.0
2006-11-22 15:55:00,36.1,36.12,36.09,36.11,26800.0,15.7667,15.7754,15.7623,15.7711,26800.0
2006-11-24 09:30:00,36.03,36.15,36.03,36.09,28500.0,15.7361,15.7885,15.7361,15.7623,28500.0
2006-11-24 09:35:00,36.09,36.12,36.06,36.07,7900.0,15.7623,15.7754,15.7492,15.7536,7900.0
2006-11-24 09:40:00,36.08,36.11,36.07,36.09,5400.0,15.758,15.7711,15.7536,15.7623,5400.0
2006-11-24 09:45:00,36.09,36.11,36.08,36.11,3400.0,15.7623,15.7711,15.758,15.7711,3400.0
2006-11-24 09:50:00,36.1,36.14,36.1,36.13,9500.0,15.7667,15.7842,15.7667,15.7798,9500.0
2006-11-24 09:55:00,36.14,36.14,36.12,36.13,6900.0,15.7842,15.7842,15.7754,15.7798,6900.0
2006-11-24 10:00:00,36.12,36.15,36.11,36.14,7700.0,15.7754,15.7885,15.7711,15.7842,7700.0
2006-11-24 10:05:00,36.15,36.16,36.12,36.15,10200.0,15.7885,15.7929,15.7754,15.7885,10200.0
2006-11-24 10:10:00,36.15,36.16,36.1,36.11,13100.0,15.7885,15.7929,15.7667,15.7711,13100.0
2006-11-24 10:15:00,36.11,36.12,36.09,36.1,2800.0,15.7711,15.7754,15.7623,15.7667,2800.0
2006-11-24 10:20:00,36.11,36.12,36.1,36.11,2800.0,15.7711,15.7754,15.7667,15.7711,2800.0
2006-11-24 10:25:00,36.11,36.15,36.1,36.15,3800.0,15.7711,15.7885,15.7667,15.7885,3800.0
2006-11-24 10:30:00,36.15,36.15,36.14,36.15,3500.0,15.7885,15.7885,15.7842,15.7885,3500.0
2006-11-24 10:35:00,36.15,36.15,36.13,36.13,4600.0,15.7885,15.7885,15.7798,15.7798,4600.0
2006-11-24 10:40:00,36.15,36.16,36.12,36.15,13700.0,15.7885,15.7929,15.7754,15.7885,13700.0
2006-11-24 10:45:00,36.13,36.13,36.11,36.13,4800.0,15.7798,15.7798,15.7711,15.7798,4800.0
2006-11-24 10:50:00,36.13,36.15,36.13,36.13,3100.0,15.7798,15.7885,15.7798,15.7798,3100.0
2006-11-24 10:55:00,36.13,36.18,36.13,36.18,11800.0,15.7798,15.8016,15.7798,15.8016,11800.0
2006-11-24 11:00:00,36.18,36.2,36.17,36.2,17500.0,15.8016,15.8104,15.7973,15.8104,17500.0
2006-11-24 11:05:00,36.19,36.2,36.18,36.2,7100.0,15.806,15.8104,15.8016,15.8104,7100.0
2006-11-24 11:10:00,36.19,36.2,36.18,36.19,7400.0,15.806,15.8104,15.8016,15.806,7400.0
2006-11-24 11:15:00,36.19,36.2,36.18,36.18,5700.0,15.806,15.8104,15.8016,15.8016,5700.0
2006-11-24 11:20:00,36.2,36.23,36.19,36.22,23600.0,15.8104,15.8235,15.806,15.8191,23600.0
2006-11-24 11:25:00,36.22,36.22,36.18,36.18,5000.0,15.8191,15.8191,15.8016,15.8016,5000.0
2006-11-24 11:30:00,36.18,36.18,36.16,36.16,7100.0,15.8016,15.8016,15.7929,15.7929,7100.0
2006-11-24 11:35:00,36.16,36.16,36.13,36.13,9500.0,15.7929,15.7929,15.7798,15.7798,9500.0
2006-11-24 11:40:00,36.14,36.14,36.11,36.13,7900.0,15.7842,15.7842,15.7711,15.7798,7900.0
2006-11-24 11:45:00,36.13,36.13,36.11,36.12,9300.0,15.7798,15.7798,15.7711,15.7754,9300.0
2006-11-24 11:50:00,36.12,36.13,36.1,36.11,13300.0,15.7754,15.7798,15.7667,15.7711,13300.0
2006-11-24 11:55:00,36.12,36.12,36.1,36.11,3400.0,15.7754,15.7754,15.7667,15.7711,3400.0
2006-11-24 12:00:00,36.11,36.12,36.09,36.11,6400.0,15.7711,15.7754,15.7623,15.7711,6400.0
2006-11-24 12:05:00,36.11,36.12,36.09,36.12,5700.0,15.7711,15.7754,15.7623,15.7754,5700.0
2006-11-24 12:10:00,36.11,36.13,36.11,36.13,6400.0,15.7711,15.7798,15.7711,15.7798,6400.0
2006-11-24 12:15:00,36.13,36.14,36.12,36.14,5900.0,15.7798,15.7842,15.7754,15.7842,5900.0
2006-11-24 12:20:00,36.14,36.15,36.13,36.14,4700.0,15.7842,15.7885,15.7798,15.7842,4700.0
2006-11-24 12:25:00,36.14,36.15,36.14,36.15,4000.0,15.7842,15.7885,15.7842,15.7885,4000.0
2006-11-24 12:30:00,36.14,36.15,36.13,36.13,8700.0,15.7842,15.7885,15.7798,15.7798,8700.0
2006-11-24 12:35:00,36.13,36.15,36.13,36.13,12100.0,15.7798,15.7885,15.7798,15.7798,12100.0
2006-11-24 12:40:00,36.13,36.16,36.13,36.15,8700.0,15.7798,15.7929,15.7798,15.7885,8700.0
2006-11-24 12:45:00,36.15,36.16,36.13,36.15,14800.0,15.7885,15.7929,15.7798,15.7885,14800.0
2006-11-24 12:50:00,36.14,36.16,36.14,36.16,30300.0,15.7842,15.7929,15.7842,15.7929,30300.0
2006-11-24 12:55:00,36.16,36.16,36.14,36.14,36100.0,15.7929,15.7929,15.7842,15.7842,36100.0
2006-11-24 13:00:00,36.14,36.14,36.14,36.14,27100.0,15.7842,15.7842,15.7842,15.7842,27100.0
2006-11-24 13:05:00,36.14,36.14,36.14,36.14,0.0,15.7842,15.7842,15.7842,15.7842,0.0
2006-11-24 13:10:00,36.14,36.14,36.14,36.14,100.0,15.7842,15.7842,15.7842,15.7842,100.0
2006-11-24 13:15:00,36.14,36.14,36.14,36.14,0.0,15.7842,15.7842,15.7842,15.7842,0.0
2006-11-24 13:20:00,36.14,36.14,36.14,36.14,0.0,15.7842,15.7842,15.7842,15.7842,0.0
2006-11-24 13:25:00,36.14,36.14,36.14,36.14,0.0,15.7842,15.7842,15.7842,15.7842,0.0
2006-11-24 13:30:00,36.14,36.14,36.14,36.14,0.0,15.7842,15.7842,15.7842,15.7842,0.0
2006-11-24 13:35:00,36.14,36.14,36.14,36.14,0.0,15.7842,15.7842,15.7842,15.7842,0.0
2006-11-24 13:40:00,36.14,36.14,36.14,36.14,0.0,15.7842,15.7842,15.7842,15.7842,0.0
2006-11-24 13:45:00,36.6,36.6,36.6,36.6,100.0,15.9851,15.9851,15.9851,15.9851,100.0
2006-11-24 13:50:00,36.6,36.6,36.6,36.6,0.0,15.9851,15.9851,15.9851,15.9851,0.0
2006-11-24 13:55:00,36.6,36.6,36.6,36.6,0.0,15.9851,15.9851,15.9851,15.9851,0.0
2006-11-24 14:00:00,36.6,36.6,36.6,36.6,0.0,15.9851,15.9851,15.9851,15.9851,0.0
2006-11-24 14:05:00,36.6,36.6,36.6,36.6,0.0,15.9851,15.9851,15.9851,15.9851,0.0
2006-11-24 14:10:00,36.5,36.5,36.5,36.5,100.0,15.9414,15.9414,15.9414,15.9414,100.0
2006-11-24 14:15:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 14:20:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 14:25:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 14:30:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 14:35:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 14:40:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 14:45:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 14:50:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 14:55:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:00:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:05:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:10:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:15:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:20:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:25:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:30:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:35:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:40:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:45:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:50:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:55:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-27 09:30:00,35.94,36.07,35.94,36.02,97800.0,15.6968,15.7536,15.6968,15.7318,97800.0
2006-11-27 09:35:00,36.01,36.06,36.0,36.01,36800.0,15.7274,15.7492,15.723,15.7274,36800.0
2006-11-27 09:40:00,36.01,36.04,36.0,36.01,36400.0,15.7274,15.7405,15.723,15.7274,36400.0
2006-11-27 09:45:00,36.02,36.03,35.95,36.02,26600.0,15.7318,15.7361,15.7012,15.7318,26600.0
2006-11-27 09:50:00,36.02,36.03,35.97,36.03,17500.0,15.7318,15.7361,15.7099,15.7361,17500.0
2006-11-27 09:55:00,36.04,36.04,36.0,36.0,17800.0,15.7405,15.7405,15.723,15.723,17800.0
2006-11-27 10:00:00,36.0,36.01,35.96,35.96,11500.0,15.723,15.7274,15.7056,15.7056,11500.0
2006-11-27 10:05:00,35.96,35.99,35.96,35.96,11500.0,15.7056,15.7187,15.7056,15.7056,11500.0
2006-11-27 10:10:00,35.96,35.97,35.89,35.89,52000.0,15.7056,15.7099,15.675,15.675,52000.0
2006-11-27 10:15:00,35.89,35.91,35.88,35.9,20100.0,15.675,15.6837,15.6706,15.6793,20100.0
2006-11-27 10:20:00,35.89,35.91,35.88,35.9,25300.0,15.675,15.6837,15.6706,15.6793,25300.0
2006-11-27 10:25:00,35.9,35.92,35.9,35.9,30000.0,15.6793,15.6881,15.6793,15.6793,30000.0
2006-11-27 10:30:00,35.9,35.9,35.86,35.87,15400.0,15.6793,15.6793,15.6619,15.6662,15400.0
2006-11-27 10:35:00,35.87,35.89,35.85,35.87,24200.0,15.6662,15.675,15.6575,15.6662,24200.0
2006-11-27 10:40:00,35.87,35.88,35.84,35.85,39700.0,15.6662,15.6706,15.6531,15.6575,39700.0
2006-11-27 10:45:00,35.86,35.86,35.82,35.82,31700.0,15.6619,15.6619,15.6444,15.6444,31700.0
2006-11-27 10:50:00,35.82,35.82,35.8,35.82,25300.0,15.6444,15.6444,15.6357,15.6444,25300.0
2006-11-27 10:55:00,35.82,35.83,35.8,35.83,23800.0,15.6444,15.6488,15.6357,15.6488,23800.0
2006-11-27 11:00:00,35.83,35.85,35.82,35.84,24300.0,15.6488,15.6575,15.6444,15.6531,24300.0
2006-11-27 11:05:00,35.85,35.9,35.84,35.87,29600.0,15.6575,15.6793,15.6531,15.6662,29600.0
2006-11-27 11:10:00,35.87,35.89,35.79,35.8,40200.0,15.6662,15.675,15.6313,15.6357,40200.0
2006-11-27 11:15:00,35.8,35.85,35.8,35.81,51200.0,15.6357,15.6575,15.6357,15.64,51200.0
2006-11-27 11:20:00,35.81,35.85,35.78,35.78,34200.0,15.64,15.6575,15.6269,15.6269,34200.0
2006-11-27 11:25:00,35.78,35.78,35.7,35.7,36500.0,15.6269,15.6269,15.592,15.592,36500.0
2006-11-27 11:30:00,35.7,35.75,35.69,35.73,25400.0,15.592,15.6138,15.5876,15.6051,25400.0
2006-11-27 11:35:00,35.73,35.82,35.73,35.81,15800.0,15.6051,15.6444,15.6051,15.64,15800.0
2006-11-27 11:40:00,35.81,35.81,35.75,35.76,10000.0,15.64,15.64,15.6138,15.6182,10000.0
2006-11-27 11:45:00,35.75,35.75,35.66,35.66,46200.0,15.6138,15.6138,15.5745,15.5745,46200.0
2006-11-27 11:50:00,35.67,35.71,35.66,35.69,36900.0,15.5789,15.5964,15.5745,15.5876,36900.0
2006-11-27 11:55:00,35.68,35.8,35.66,35.8,35200.0,15.5833,15.6357,15.5745,15.6357,35200.0
2006-11-27 12:00:00,35.79,35.79,35.74,35.75,18600.0,15.6313,15.6313,15.6095,15.6138,18600.0
2006-11-27 12:05:00,35.74,35.78,35.74,35.75,10900.0,15.6095,15.6269,15.6095,15.6138,10900.0
2006-11-27 12:10:00,35.75,35.77,35.75,35.75,6800.0,15.6138,15.6226,15.6138,15.6138,6800.0
2006-11-27 12:15:00,35.77,35.78,35.77,35.77,5100.0,15.6226,15.6269,15.6226,15.6226,5100.0
2006-11-27 12:20:00,35.78,35.78,35.75,35.77,9900.0,15.6269,15.6269,15.6138,15.6226,9900.0
2006-11-27 12:25:00,35.78,35.78,35.76,35.77,7500.0,15.6269,15.6269,15.6182,15.6226,7500.0
2006-11-27 12:30:00,35.75,35.75,35.68,35.7,20900.0,15.6138,15.6138,15.5833,15.592,20900.0
2006-11-27 12:35:00,35.69,35.73,35.69,35.7,8000.0,15.5876,15.6051,15.5876,15.592,8000.0
2006-11-27 12:40:00,35.71,35.73,35.69,35.69,11300.0,15.5964,15.6051,15.5876,15.5876,11300.0
2006-11-27 12:45:00,35.69,35.72,35.69,35.72,7600.0,15.5876,15.6007,15.5876,15.6007,7600.0
2006-11-27 12:50:00,35.72,35.75,35.72,35.74,9700.0,15.6007,15.6138,15.6007,15.6095,9700.0
2006-11-27 12:55:00,35.74,35.77,35.74,35.76,9800.0,15.6095,15.6226,15.6095,15.6182,9800.0
2006-11-27 13:00:00,35.76,35.77,35.72,35.75,14600.0,15.6182,15.6226,15.6007,15.6138,14600.0
2006-11-27 13:05:00,35.74,35.79,35.74,35.79,6700.0,15.6095,15.6313,15.6095,15.6313,6700.0
2006-11-27 13:10:00,35.78,35.8,35.77,35.8,7800.0,15.6269,15.6357,15.6226,15.6357,7800.0
2006-11-27 13:15:00,35.79,35.81,35.76,35.81,27100.0,15.6313,15.64,15.6182,15.64,27100.0
2006-11-27 13:20:00,35.81,35.84,35.78,35.83,19900.0,15.64,15.6531,15.6269,15.6488,19900.0
2006-11-27 13:25:00,35.83,35.85,35.82,35.85,15900.0,15.6488,15.6575,15.6444,15.6575,15900.0
2006-11-27 13:30:00,35.85,35.86,35.82,35.82,21800.0,15.6575,15.6619,15.6444,15.6444,21800.0
2006-11-27 13:35:00,35.83,35.84,35.81,35.82,20100.0,15.6488,15.6531,15.64,15.6444,20100.0
2006-11-27 13:40:00,35.82,35.83,35.81,35.83,10900.0,15.6444,15.6488,15.64,15.6488,10900.0
2006-11-27 13:45:00,35.83,35.83,35.8,35.81,5500.0,15.6488,15.6488,15.6357,15.64,5500.0
2006-11-27 13:50:00,35.81,35.82,35.78,35.81,21300.0,15.64,15.6444,15.6269,15.64,21300.0
2006-11-27 13:55:00,35.81,35.82,35.79,35.79,7800.0,15.64,15.6444,15.6313,15.6313,7800.0
2006-11-27 14:00:00,35.8,35.8,35.78,35.78,14800.0,15.6357,15.6357,15.6269,15.6269,14800.0
2006-11-27 14:05:00,35.79,35.79,35.76,35.77,19100.0,15.6313,15.6313,15.6182,15.6226,19100.0
2006-11-27 14:10:00,35.77,35.78,35.75,35.77,12100.0,15.6226,15.6269,15.6138,15.6226,12100.0
2006-11-27 14:15:00,35.77,35.78,35.75,35.76,9600.0,15.6226,15.6269,15.6138,15.6182,9600.0
2006-11-27 14:20:00,35.76,35.77,35.74,35.75,13600.0,15.6182,15.6226,15.6095,15.6138,13600.0
2006-11-27 14:25:00,35.75,35.76,35.74,35.74,29700.0,15.6138,15.6182,15.6095,15.6095,29700.0
2006-11-27 14:30:00,35.73,35.78,35.73,35.75,34300.0,15.6051,15.6269,15.6051,15.6138,34300.0
2006-11-27 14:35:00,35.75,35.77,35.74,35.75,12700.0,15.6138,15.6226,15.6095,15.6138,12700.0
2006-11-27 14:40:00,35.75,35.75,35.74,35.75,10500.0,15.6138,15.6138,15.6095,15.6138,10500.0
2006-11-27 14:45:00,35.75,35.76,35.72,35.73,16000.0,15.6138,15.6182,15.6007,15.6051,16000.0
2006-11-27 14:50:00,35.72,35.73,35.69,35.69,22700.0,15.6007,15.6051,15.5876,15.5876,22700.0
2006-11-27 14:55:00,35.69,35.7,35.66,35.67,18700.0,15.5876,15.592,15.5745,15.5789,18700.0
2006-11-27 15:00:00,35.67,35.68,35.65,35.66,20800.0,15.5789,15.5833,15.5702,15.5745,20800.0
2006-11-27 15:05:00,35.66,35.67,35.65,35.66,52500.0,15.5745,15.5789,15.5702,15.5745,52500.0
2006-11-27 15:10:00,35.67,35.7,35.66,35.69,25900.0,15.5789,15.592,15.5745,15.5876,25900.0
2006-11-27 15:15:00,35.69,35.7,35.66,35.68,59000.0,15.5876,15.592,15.5745,15.5833,59000.0
2006-11-27 15:20:00,35.69,35.71,35.68,35.7,86000.0,15.5876,15.5964,15.5833,15.592,86000.0
2006-11-27 15:25:00,35.7,35.7,35.68,35.69,17300.0,15.592,15.592,15.5833,15.5876,17300.0
2006-11-27 15:30:00,35.69,35.72,35.68,35.7,23000.0,15.5876,15.6007,15.5833,15.592,23000.0
2006-11-27 15:35:00,35.71,35.71,35.68,35.68,20500.0,15.5964,15.5964,15.5833,15.5833,20500.0
2006-11-27 15:40:00,35.69,35.7,35.67,35.69,22400.0,15.5876,15.592,15.5789,15.5876,22400.0
2006-11-27 15:45:00,35.69,35.7,35.68,35.69,26700.0,15.5876,15.592,15.5833,15.5876,26700.0
2006-11-27 15:50:00,35.69,35.72,35.69,35.71,56900.0,15.5876,15.6007,15.5876,15.5964,56900.0
2006-11-27 15:55:00,35.71,35.73,35.69,35.72,47700.0,15.5964,15.6051,15.5876,15.6007,47700.0
2006-11-28 09:30:00,35.73,35.8,35.71,35.77,63200.0,15.6051,15.6357,15.5964,15.6226,63200.0
2006-11-28 09:35:00,35.77,35.78,35.74,35.77,27700.0,15.6226,15.6269,15.6095,15.6226,27700.0
2006-11-28 09:40:00,35.78,35.9,35.77,35.89,34800.0,15.6269,15.6793,15.6226,15.675,34800.0
2006-11-28 09:45:00,35.89,35.89,35.82,35.84,45300.0,15.675,15.675,15.6444,15.6531,45300.0
2006-11-28 09:50:00,35.85,35.88,35.81,35.81,25100.0,15.6575,15.6706,15.64,15.64,25100.0
2006-11-28 09:55:00,35.81,35.93,35.8,35.91,43500.0,15.64,15.6925,15.6357,15.6837,43500.0
2006-11-28 10:00:00,35.91,35.98,35.89,35.98,43900.0,15.6837,15.7143,15.675,15.7143,43900.0
2006-11-28 10:05:00,35.98,36.01,35.96,35.98,73600.0,15.7143,15.7274,15.7056,15.7143,73600.0
2006-11-28 10:10:00,35.99,35.99,35.86,35.93,53600.0,15.7187,15.7187,15.6619,15.6925,53600.0
2006-11-28 10:15:00,35.94,36.0,35.92,35.96,57600.0,15.6968,15.723,15.6881,15.7056,57600.0
2006-11-28 10:20:00,35.96,35.98,35.95,35.95,20700.0,15.7056,15.7143,15.7012,15.7012,20700.0
2006-11-28 10:25:00,35.97,36.02,35.92,36.0,31700.0,15.7099,15.7318,15.6881,15.723,31700.0
2006-11-28 10:30:00,36.0,36.0,35.95,35.96,38900.0,15.723,15.723,15.7012,15.7056,38900.0
2006-11-28 10:35:00,35.96,35.97,35.93,35.94,26100.0,15.7056,15.7099,15.6925,15.6968,26100.0
2006-11-28 10:40:00,35.93,35.97,35.91,35.92,35700.0,15.6925,15.7099,15.6837,15.6881,35700.0
2006-11-28 10:45:00,35.92,35.94,35.91,35.94,23000.0,15.6881,15.6968,15.6837,15.6968,23000.0
2006-11-28 10:50:00,35.94,35.96,35.91,35.91,37900.0,15.6968,15.7056,15.6837,15.6837,37900.0
2006-11-28 10:55:00,35.92,35.92,35.89,35.89,34000.0,15.6881,15.6881,15.675,15.675,34000.0
2006-11-28 11:00:00,35.89,35.92,35.88,35.89,60300.0,15.675,15.6881,15.6706,15.675,60300.0
2006-11-28 11:05:00,35.89,35.92,35.86,35.91,35700.0,15.675,15.6881,15.6619,15.6837,35700.0
2006-11-28 11:10:00,35.91,35.95,35.91,35.92,56600.0,15.6837,15.7012,15.6837,15.6881,56600.0
2006-11-28 11:15:00,35.93,35.93,35.91,35.93,29400.0,15.6925,15.6925,15.6837,15.6925,29400.0
2006-11-28 11:20:00,35.93,35.93,35.91,35.91,23700.0,15.6925,15.6925,15.6837,15.6837,23700.0
2006-11-28 11:25:00,35.91,35.92,35.91,35.92,25200.0,15.6837,15.6881,15.6837,15.6881,25200.0
2006-11-28 11:30:00,35.91,35.97,35.91,35.97,43100.0,15.6837,15.7099,15.6837,15.7099,43100.0
2006-11-28 11:35:00,35.97,35.98,35.96,35.97,8900.0,15.7099,15.7143,15.7056,15.7099,8900.0
2006-11-28 11:40:00,35.97,35.98,35.95,35.95,20000.0,15.7099,15.7143,15.7012,15.7012,20000.0
2006-11-28 11:45:00,35.94,35.95,35.9,35.9,51100.0,15.6968,15.7012,15.6793,15.6793,51100.0
2006-11-28 11:50:00,35.91,35.92,35.9,35.91,19100.0,15.6837,15.6881,15.6793,15.6837,19100.0
2006-11-28 11:55:00,35.92,35.92,35.89,35.89,23500.0,15.6881,15.6881,15.675,15.675,23500.0
2006-11-28 12:00:00,35.89,35.9,35.87,35.88,16400.0,15.675,15.6793,15.6662,15.6706,16400.0
2006-11-28 12:05:00,35.88,35.93,35.87,35.93,14900.0,15.6706,15.6925,15.6662,15.6925,14900.0
2006-11-28 12:10:00,35.93,35.93,35.88,35.88,17100.0,15.6925,15.6925,15.6706,15.6706,17100.0
2006-11-28 12:15:00,35.89,35.89,35.87,35.88,19000.0,15.675,15.675,15.6662,15.6706,19000.0
2006-11-28 12:20:00,35.89,35.89,35.86,35.87,12200.0,15.675,15.675,15.6619,15.6662,12200.0
2006-11-28 12:25:00,35.87,35.9,35.86,35.89,16900.0,15.6662,15.6793,15.6619,15.675,16900.0
2006-11-28 12:30:00,35.88,35.88,35.83,35.84,29200.0,15.6706,15.6706,15.6488,15.6531,29200.0
2006-11-28 12:35:00,35.83,35.91,35.82,35.91,48100.0,15.6488,15.6837,15.6444,15.6837,48100.0
2006-11-28 12:40:00,35.92,35.95,35.91,35.92,33600.0,15.6881,15.7012,15.6837,15.6881,33600.0
2006-11-28 12:45:00,35.92,35.94,35.91,35.94,33400.0,15.6881,15.6968,15.6837,15.6968,33400.0
2006-11-28 12:50:00,35.94,35.96,35.94,35.95,19700.0,15.6968,15.7056,15.6968,15.7012,19700.0
2006-11-28 12:55:00,35.95,35.96,35.92,35.94,21500.0,15.7012,15.7056,15.6881,15.6968,21500.0
2006-11-28 13:00:00,35.94,36.0,35.92,35.99,21200.0,15.6968,15.723,15.6881,15.7187,21200.0
2006-11-28 13:05:00,36.0,36.04,35.98,36.0,50400.0,15.723,15.7405,15.7143,15.723,50400.0
2006-11-28 13:10:00,35.99,36.01,35.98,35.98,6500.0,15.7187,15.7274,15.7143,15.7143,6500.0
2006-11-28 13:15:00,35.99,35.99,35.91,35.91,21700.0,15.7187,15.7187,15.6837,15.6837,21700.0
2006-11-28 13:20:00,35.92,35.93,35.85,35.85,31200.0,15.6881,15.6925,15.6575,15.6575,31200.0
2006-11-28 13:25:00,35.85,35.87,35.83,35.84,21900.0,15.6575,15.6662,15.6488,15.6531,21900.0
2006-11-28 13:30:00,35.84,35.86,35.83,35.84,23500.0,15.6531,15.6619,15.6488,15.6531,23500.0
2006-11-28 13:35:00,35.85,35.93,35.84,35.9,51000.0,15.6575,15.6925,15.6531,15.6793,51000.0
2006-11-28 13:40:00,35.9,35.91,35.88,35.9,11000.0,15.6793,15.6837,15.6706,15.6793,11000.0
2006-11-28 13:45:00,35.9,35.92,35.87,35.9,16500.0,15.6793,15.6881,15.6662,15.6793,16500.0
2006-11-28 13:50:00,35.89,35.9,35.87,35.87,30500.0,15.675,15.6793,15.6662,15.6662,30500.0
2006-11-28 13:55:00,35.88,35.88,35.86,35.86,21700.0,15.6706,15.6706,15.6619,15.6619,21700.0
2006-11-28 14:00:00,35.87,35.91,35.86,35.91,56900.0,15.6662,15.6837,15.6619,15.6837,56900.0
2006-11-28 14:05:00,35.9,35.9,35.86,35.88,19900.0,15.6793,15.6793,15.6619,15.6706,19900.0
2006-11-28 14:10:00,35.88,35.89,35.86,35.87,20500.0,15.6706,15.675,15.6619,15.6662,20500.0
2006-11-28 14:15:00,35.86,35.88,35.86,35.86,26500.0,15.6619,15.6706,15.6619,15.6619,26500.0
2006-11-28 14:20:00,35.86,35.89,35.86,35.89,19600.0,15.6619,15.675,15.6619,15.675,19600.0
2006-11-28 14:25:00,35.89,35.91,35.86,35.91,19700.0,15.675,15.6837,15.6619,15.6837,19700.0
2006-11-28 14:30:00,35.92,35.95,35.9,35.93,19500.0,15.6881,15.7012,15.6793,15.6925,19500.0
2006-11-28 14:35:00,35.94,35.94,35.89,35.9,12500.0,15.6968,15.6968,15.675,15.6793,12500.0
2006-11-28 14:40:00,35.9,35.96,35.88,35.96,31900.0,15.6793,15.7056,15.6706,15.7056,31900.0
2006-11-28 14:45:00,35.95,35.96,35.91,35.91,15500.0,15.7012,15.7056,15.6837,15.6837,15500.0
2006-11-28 14:50:00,35.92,35.94,35.89,35.93,30400.0,15.6881,15.6968,15.675,15.6925,30400.0
2006-11-28 14:55:00,35.93,35.96,35.91,35.94,102400.0,15.6925,15.7056,15.6837,15.6968,102400.0
2006-11-28 15:00:00,35.93,35.95,35.92,35.95,28300.0,15.6925,15.7012,15.6881,15.7012,28300.0
2006-11-28 15:05:00,35.95,35.96,35.89,35.93,55100.0,15.7012,15.7056,15.675,15.6925,55100.0
2006-11-28 15:10:00,35.94,35.98,35.94,35.95,51900.0,15.6968,15.7143,15.6968,15.7012,51900.0
2006-11-28 15:15:00,35.95,35.96,35.9,35.91,39400.0,15.7012,15.7056,15.6793,15.6837,39400.0
2006-11-28 15:20:00,35.91,35.94,35.9,35.9,40400.0,15.6837,15.6968,15.6793,15.6793,40400.0
2006-11-28 15:25:00,35.9,35.93,35.89,35.92,81600.0,15.6793,15.6925,15.675,15.6881,81600.0
2006-11-28 15:30:00,35.92,35.96,35.92,35.95,53000.0,15.6881,15.7056,15.6881,15.7012,53000.0
2006-11-28 15:35:00,35.95,35.96,35.87,35.87,65300.0,15.7012,15.7056,15.6662,15.6662,65300.0
2006-11-28 15:40:00,35.86,35.92,35.86,35.9,104200.0,15.6619,15.6881,15.6619,15.6793,104200.0
2006-11-28 15:45:00,35.9,35.91,35.9,35.9,74600.0,15.6793,15.6837,15.6793,15.6793,74600.0
2006-11-28 15:50:00,35.9,35.91,35.88,35.91,90300.0,15.6793,15.6837,15.6706,15.6837,90300.0
2006-11-28 15:55:00,35.91,35.92,35.9,35.92,119300.0,15.6837,15.6881,15.6793,15.6881,119300.0
2006-11-29 09:30:00,35.91,36.04,35.91,36.02,102000.0,15.6837,15.7405,15.6837,15.7318,102000.0
2006-11-29 09:35:00,36.02,36.14,35.95,36.14,61700.0,15.7318,15.7842,15.7012,15.7842,61700.0
2006-11-29 09:40:00,36.14,36.2,36.11,36.17,106800.0,15.7842,15.8104,15.7711,15.7973,106800.0
2006-11-29 09:45:00,36.17,36.18,36.14,36.17,45800.0,15.7973,15.8016,15.7842,15.7973,45800.0
2006-11-29 09:50:00,36.16,36.16,36.13,36.16,23700.0,15.7929,15.7929,15.7798,15.7929,23700.0
2006-11-29 09:55:00,36.15,36.2,36.14,36.19,23700.0,15.7885,15.8104,15.7842,15.806,23700.0
2006-11-29 10:00:00,36.18,36.21,36.16,36.19,70100.0,15.8016,15.8147,15.7929,15.806,70100.0
2006-11-29 10:05:00,36.19,36.31,36.19,36.31,60900.0,15.806,15.8584,15.806,15.8584,60900.0
2006-11-29 10:10:00,36.31,36.34,36.28,36.29,60700.0,15.8584,15.8715,15.8453,15.8497,60700.0
2006-11-29 10:15:00,36.29,36.3,36.22,36.23,48600.0,15.8497,15.854,15.8191,15.8235,48600.0
2006-11-29 10:20:00,36.23,36.23,36.19,36.19,30800.0,15.8235,15.8235,15.806,15.806,30800.0
2006-11-29 10:25:00,36.19,36.19,36.1,36.15,54800.0,15.806,15.806,15.7667,15.7885,54800.0
2006-11-29 10:30:00,36.15,36.18,36.14,36.16,59600.0,15.7885,15.8016,15.7842,15.7929,59600.0
2006-11-29 10:35:00,36.16,36.17,36.15,36.15,15600.0,15.7929,15.7973,15.7885,15.7885,15600.0
2006-11-29 10:40:00,36.15,36.16,36.15,36.15,18400.0,15.7885,15.7929,15.7885,15.7885,18400.0
2006-11-29 10:45:00,36.15,36.16,36.15,36.15,41300.0,15.7885,15.7929,15.7885,15.7885,41300.0
2006-11-29 10:50:00,36.16,36.17,36.15,36.15,28600.0,15.7929,15.7973,15.7885,15.7885,28600.0
2006-11-29 10:55:00,36.15,36.16,36.15,36.15,14800.0,15.7885,15.7929,15.7885,15.7885,14800.0
2006-11-29 11:00:00,36.15,36.19,36.15,36.19,20100.0,15.7885,15.806,15.7885,15.806,20100.0
2006-11-29 11:05:00,36.19,36.22,36.19,36.21,29100.0,15.806,15.8191,15.806,15.8147,29100.0
2006-11-29 11:10:00,36.22,36.24,36.2,36.24,23600.0,15.8191,15.8278,15.8104,15.8278,23600.0
2006-11-29 11:15:00,36.24,36.24,36.2,36.2,13000.0,15.8278,15.8278,15.8104,15.8104,13000.0
2006-11-29 11:20:00,36.2,36.22,36.2,36.2,15800.0,15.8104,15.8191,15.8104,15.8104,15800.0
2006-11-29 11:25:00,36.21,36.21,36.16,36.16,19800.0,15.8147,15.8147,15.7929,15.7929,19800.0
2006-11-29 11:30:00,36.16,36.18,36.15,36.18,17800.0,15.7929,15.8016,15.7885,15.8016,17800.0
2006-11-29 11:35:00,36.18,36.19,36.16,36.16,13600.0,15.8016,15.806,15.7929,15.7929,13600.0
2006-11-29 11:40:00,36.17,36.18,36.16,36.18,16400.0,15.7973,15.8016,15.7929,15.8016,16400.0
2006-11-29 11:45:00,36.19,36.21,36.18,36.21,38500.0,15.806,15.8147,15.8016,15.8147,38500.0
2006-11-29 11:50:00,36.2,36.21,36.19,36.2,9000.0,15.8104,15.8147,15.806,15.8104,9000.0
2006-11-29 11:55:00,36.21,36.21,36.2,36.2,6900.0,15.8147,15.8147,15.8104,15.8104,6900.0
2006-11-29 12:00:00,36.2,36.22,36.18,36.22,21800.0,15.8104,15.8191,15.8016,15.8191,21800.0
2006-11-29 12:05:00,36.21,36.23,36.19,36.19,17400.0,15.8147,15.8235,15.806,15.806,17400.0
2006-11-29 12:10:00,36.19,36.19,36.17,36.19,19900.0,15.806,15.806,15.7973,15.806,19900.0
2006-11-29 12:15:00,36.19,36.21,36.19,36.21,11800.0,15.806,15.8147,15.806,15.8147,11800.0
2006-11-29 12:20:00,36.21,36.21,36.19,36.19,15600.0,15.8147,15.8147,15.806,15.806,15600.0
2006-11-29 12:25:00,36.19,36.2,36.19,36.2,9600.0,15.806,15.8104,15.806,15.8104,9600.0
2006-11-29 12:30:00,36.19,36.2,36.19,36.2,13600.0,15.806,15.8104,15.806,15.8104,13600.0
2006-11-29 12:35:00,36.2,36.21,36.19,36.2,65700.0,15.8104,15.8147,15.806,15.8104,65700.0
2006-11-29 12:40:00,36.2,36.21,36.2,36.2,14400.0,15.8104,15.8147,15.8104,15.8104,14400.0
2006-11-29 12:45:00,36.21,36.21,36.2,36.2,13700.0,15.8147,15.8147,15.8104,15.8104,13700.0
2006-11-29 12:50:00,36.2,36.22,36.2,36.2,11900.0,15.8104,15.8191,15.8104,15.8104,11900.0
2006-11-29 12:55:00,36.21,36.21,36.2,36.21,9600.0,15.8147,15.8147,15.8104,15.8147,9600.0
2006-11-29 13:00:00,36.2,36.21,36.2,36.21,26100.0,15.8104,15.8147,15.8104,15.8147,26100.0
2006-11-29 13:05:00,36.2,36.21,36.2,36.21,14100.0,15.8104,15.8147,15.8104,15.8147,14100.0
2006-11-29 13:10:00,36.2,36.21,36.2,36.21,20500.0,15.8104,15.8147,15.8104,15.8147,20500.0
2006-11-29 13:15:00,36.21,36.22,36.2,36.2,20700.0,15.8147,15.8191,15.8104,15.8104,20700.0
2006-11-29 13:20:00,36.21,36.23,36.2,36.2,36700.0,15.8147,15.8235,15.8104,15.8104,36700.0
2006-11-29 13:25:00,36.21,36.21,36.2,36.2,13100.0,15.8147,15.8147,15.8104,15.8104,13100.0
2006-11-29 13:30:00,36.2,36.21,36.19,36.2,31400.0,15.8104,15.8147,15.806,15.8104,31400.0
2006-11-29 13:35:00,36.19,36.21,36.19,36.2,10800.0,15.806,15.8147,15.806,15.8104,10800.0
2006-11-29 13:40:00,36.2,36.21,36.18,36.19,19600.0,15.8104,15.8147,15.8016,15.806,19600.0
2006-11-29 13:45:00,36.19,36.2,36.18,36.2,13700.0,15.806,15.8104,15.8016,15.8104,13700.0
2006-11-29 13:50:00,36.19,36.2,36.18,36.19,15300.0,15.806,15.8104,15.8016,15.806,15300.0
2006-11-29 13:55:00,36.19,36.2,36.19,36.19,4700.0,15.806,15.8104,15.806,15.806,4700.0
2006-11-29 14:00:00,36.19,36.2,36.16,36.17,19000.0,15.806,15.8104,15.7929,15.7973,19000.0
2006-11-29 14:05:00,36.16,36.18,36.16,36.17,10700.0,15.7929,15.8016,15.7929,15.7973,10700.0
2006-11-29 14:10:00,36.18,36.18,36.15,36.16,22300.0,15.8016,15.8016,15.7885,15.7929,22300.0
2006-11-29 14:15:00,36.16,36.17,36.15,36.15,14300.0,15.7929,15.7973,15.7885,15.7885,14300.0
2006-11-29 14:20:00,36.16,36.16,36.15,36.15,5700.0,15.7929,15.7929,15.7885,15.7885,5700.0
2006-11-29 14:25:00,36.16,36.16,36.15,36.16,30000.0,15.7929,15.7929,15.7885,15.7929,30000.0
2006-11-29 14:30:00,36.15,36.16,36.15,36.15,5100.0,15.7885,15.7929,15.7885,15.7885,5100.0
2006-11-29 14:35:00,36.15,36.21,36.15,36.2,31000.0,15.7885,15.8147,15.7885,15.8104,31000.0
2006-11-29 14:40:00,36.19,36.2,36.17,36.18,8000.0,15.806,15.8104,15.7973,15.8016,8000.0
2006-11-29 14:45:00,36.18,36.19,36.17,36.17,8900.0,15.8016,15.806,15.7973,15.7973,8900.0
2006-11-29 14:50:00,36.18,36.24,36.17,36.23,29400.0,15.8016,15.8278,15.7973,15.8235,29400.0
2006-11-29 14:55:00,36.23,36.25,36.23,36.24,16900.0,15.8235,15.8322,15.8235,15.8278,16900.0
2006-11-29 15:00:00,36.24,36.25,36.23,36.24,15600.0,15.8278,15.8322,15.8235,15.8278,15600.0
2006-11-29 15:05:00,36.24,36.24,36.21,36.22,20800.0,15.8278,15.8278,15.8147,15.8191,20800.0
2006-11-29 15:10:00,36.21,36.22,36.21,36.22,8500.0,15.8147,15.8191,15.8147,15.8191,8500.0
2006-11-29 15:15:00,36.22,36.22,36.2,36.21,18300.0,15.8191,15.8191,15.8104,15.8147,18300.0
2006-11-29 15:20:00,36.21,36.22,36.2,36.22,21700.0,15.8147,15.8191,15.8104,15.8191,21700.0
2006-11-29 15:25:00,36.21,36.23,36.21,36.22,13900.0,15.8147,15.8235,15.8147,15.8191,13900.0
2006-11-29 15:30:00,36.21,36.26,36.21,36.25,23100.0,15.8147,15.8366,15.8147,15.8322,23100.0
2006-11-29 15:35:00,36.25,36.26,36.24,36.25,29000.0,15.8322,15.8366,15.8278,15.8322,29000.0
2006-11-29 15:40:00,36.25,36.25,36.24,36.24,20400.0,15.8322,15.8322,15.8278,15.8278,20400.0
2006-11-29 15:45:00,36.24,36.25,36.24,36.25,28700.0,15.8278,15.8322,15.8278,15.8322,28700.0
2006-11-29 15:50:00,36.24,36.26,36.24,36.25,32900.0,15.8278,15.8366,15.8278,15.8322,32900.0
2006-11-29 15:55:00,36.24,36.26,36.24,36.26,38300.0,15.8278,15.8366,15.8278,15.8366,38300.0
2006-11-30 09:30:00,36.17,36.23,36.17,36.23,36800.0,15.7973,15.8235,15.7973,15.8235,36800.0
2006-11-30 09:35:00,36.24,36.32,36.22,36.23,18700.0,15.8278,15.8628,15.8191,15.8235,18700.0
2006-11-30 09:40:00,36.24,36.31,36.23,36.23,16800.0,15.8278,15.8584,15.8235,15.8235,16800.0
2006-11-30 09:45:00,36.24,36.27,36.23,36.26,8300.0,15.8278,15.8409,15.8235,15.8366,8300.0
2006-11-30 09:50:00,36.27,36.28,36.26,36.27,8300.0,15.8409,15.8453,15.8366,15.8409,8300.0
2006-11-30 09:55:00,36.28,36.28,36.21,36.22,19100.0,15.8453,15.8453,15.8147,15.8191,19100.0
2006-11-30 10:00:00,36.21,36.22,36.16,36.17,32800.0,15.8147,15.8191,15.7929,15.7973,32800.0
2006-11-30 10:05:00,36.17,36.18,36.14,36.15,13000.0,15.7973,15.8016,15.7842,15.7885,13000.0
2006-11-30 10:10:00,36.15,36.17,36.1,36.1,29600.0,15.7885,15.7973,15.7667,15.7667,29600.0
2006-11-30 10:15:00,36.1,36.14,36.08,36.13,21300.0,15.7667,15.7842,15.758,15.7798,21300.0
2006-11-30 10:20:00,36.11,36.14,36.11,36.14,15900.0,15.7711,15.7842,15.7711,15.7842,15900.0
2006-11-30 10:25:00,36.15,36.2,36.14,36.19,10200.0,15.7885,15.8104,15.7842,15.806,10200.0
2006-11-30 10:30:00,36.19,36.22,36.19,36.21,33800.0,15.806,15.8191,15.806,15.8147,33800.0
2006-11-30 10:35:00,36.21,36.26,36.21,36.26,20400.0,15.8147,15.8366,15.8147,15.8366,20400.0
2006-11-30 10:40:00,36.26,36.3,36.26,36.28,41300.0,15.8366,15.854,15.8366,15.8453,41300.0
2006-11-30 10:45:00,36.28,36.29,36.26,36.27,19400.0,15.8453,15.8497,15.8366,15.8409,19400.0
2006-11-30 10:50:00,36.25,36.3,36.25,36.28,10600.0,15.8322,15.854,15.8322,15.8453,10600.0
2006-11-30 10:55:00,36.29,36.31,36.26,36.28,14300.0,15.8497,15.8584,15.8366,15.8453,14300.0
2006-11-30 11:00:00,36.26,36.28,36.25,36.26,14200.0,15.8366,15.8453,15.8322,15.8366,14200.0
2006-11-30 11:05:00,36.26,36.26,36.24,36.24,10200.0,15.8366,15.8366,15.8278,15.8278,10200.0
2006-11-30 11:10:00,36.24,36.25,36.23,36.23,6400.0,15.8278,15.8322,15.8235,15.8235,6400.0
2006-11-30 11:15:00,36.23,36.24,36.2,36.2,5700.0,15.8235,15.8278,15.8104,15.8104,5700.0
2006-11-30 11:20:00,36.2,36.2,36.15,36.15,13500.0,15.8104,15.8104,15.7885,15.7885,13500.0
2006-11-30 11:25:00,36.15,36.17,36.14,36.16,10700.0,15.7885,15.7973,15.7842,15.7929,10700.0
2006-11-30 11:30:00,36.16,36.16,36.13,36.15,15400.0,15.7929,15.7929,15.7798,15.7885,15400.0
2006-11-30 11:35:00,36.15,36.15,36.12,36.13,10400.0,15.7885,15.7885,15.7754,15.7798,10400.0
2006-11-30 11:40:00,36.13,36.13,36.11,36.11,12000.0,15.7798,15.7798,15.7711,15.7711,12000.0
2006-11-30 11:45:00,36.12,36.13,36.11,36.12,12800.0,15.7754,15.7798,15.7711,15.7754,12800.0
2006-11-30 11:50:00,36.12,36.12,36.11,36.11,4900.0,15.7754,15.7754,15.7711,15.7711,4900.0
2006-11-30 11:55:00,36.11,36.13,36.11,36.12,12400.0,15.7711,15.7798,15.7711,15.7754,12400.0
2006-11-30 12:00:00,36.11,36.16,36.11,36.13,14700.0,15.7711,15.7929,15.7711,15.7798,14700.0
2006-11-30 12:05:00,36.13,36.13,36.12,36.12,5400.0,15.7798,15.7798,15.7754,15.7754,5400.0
2006-11-30 12:10:00,36.13,36.13,36.12,36.12,9100.0,15.7798,15.7798,15.7754,15.7754,9100.0
2006-11-30 12:15:00,36.12,36.14,36.11,36.13,14800.0,15.7754,15.7842,15.7711,15.7798,14800.0
2006-11-30 12:20:00,36.14,36.15,36.13,36.15,4700.0,15.7842,15.7885,15.7798,15.7885,4700.0
2006-11-30 12:25:00,36.15,36.16,36.14,36.15,3900.0,15.7885,15.7929,15.7842,15.7885,3900.0
2006-11-30 12:30:00,36.16,36.2,36.16,36.2,10100.0,15.7929,15.8104,15.7929,15.8104,10100.0
2006-11-30 12:35:00,36.2,36.2,36.15,36.17,12400.0,15.8104,15.8104,15.7885,15.7973,12400.0
2006-11-30 12:40:00,36.18,36.19,36.16,36.19,12300.0,15.8016,15.806,15.7929,15.806,12300.0
2006-11-30 12:45:00,36.18,36.18,36.14,36.14,17600.0,15.8016,15.8016,15.7842,15.7842,17600.0
2006-11-30 12:50:00,36.14,36.16,36.13,36.16,6000.0,15.7842,15.7929,15.7798,15.7929,6000.0
2006-11-30 12:55:00,36.15,36.15,36.12,36.13,9200.0,15.7885,15.7885,15.7754,15.7798,9200.0
2006-11-30 13:00:00,36.13,36.13,36.11,36.12,4800.0,15.7798,15.7798,15.7711,15.7754,4800.0
2006-11-30 13:05:00,36.12,36.14,36.12,36.13,5600.0,15.7754,15.7842,15.7754,15.7798,5600.0
2006-11-30 13:10:00,36.14,36.16,36.14,36.16,4700.0,15.7842,15.7929,15.7842,15.7929,4700.0
2006-11-30 13:15:00,36.16,36.23,36.16,36.22,13900.0,15.7929,15.8235,15.7929,15.8191,13900.0
2006-11-30 13:20:00,36.22,36.23,36.2,36.21,10100.0,15.8191,15.8235,15.8104,15.8147,10100.0
2006-11-30 13:25:00,36.21,36.23,36.21,36.22,7800.0,15.8147,15.8235,15.8147,15.8191,7800.0
2006-11-30 13:30:00,36.23,36.24,36.22,36.23,11600.0,15.8235,15.8278,15.8191,15.8235,11600.0
2006-11-30 13:35:00,36.23,36.23,36.19,36.19,7600.0,15.8235,15.8235,15.806,15.806,7600.0
2006-11-30 13:40:00,36.2,36.2,36.15,36.16,10700.0,15.8104,15.8104,15.7885,15.7929,10700.0
2006-11-30 13:45:00,36.16,36.17,36.16,36.17,5100.0,15.7929,15.7973,15.7929,15.7973,5100.0
2006-11-30 13:50:00,36.18,36.2,36.18,36.2,4900.0,15.8016,15.8104,15.8016,15.8104,4900.0
2006-11-30 13:55:00,36.2,36.2,36.14,36.15,14700.0,15.8104,15.8104,15.7842,15.7885,14700.0
2006-11-30 14:00:00,36.15,36.16,36.14,36.15,7100.0,15.7885,15.7929,15.7842,15.7885,7100.0
2006-11-30 14:05:00,36.14,36.15,36.14,36.15,8800.0,15.7842,15.7885,15.7842,15.7885,8800.0
2006-11-30 14:10:00,36.15,36.15,36.14,36.14,12800.0,15.7885,15.7885,15.7842,15.7842,12800.0
2006-11-30 14:15:00,36.15,36.15,36.14,36.15,8000.0,15.7885,15.7885,15.7842,15.7885,8000.0
2006-11-30 14:20:00,36.15,36.16,36.14,36.15,3700.0,15.7885,15.7929,15.7842,15.7885,3700.0
2006-11-30 14:25:00,36.16,36.19,36.15,36.19,15100.0,15.7929,15.806,15.7885,15.806,15100.0
2006-11-30 14:30:00,36.2,36.22,36.2,36.22,19000.0,15.8104,15.8191,15.8104,15.8191,19000.0
2006-11-30 14:35:00,36.22,36.31,36.22,36.31,47100.0,15.8191,15.8584,15.8191,15.8584,47100.0
2006-11-30 14:40:00,36.31,36.31,36.29,36.29,17900.0,15.8584,15.8584,15.8497,15.8497,17900.0
2006-11-30 14:45:00,36.3,36.31,36.29,36.3,7100.0,15.854,15.8584,15.8497,15.854,7100.0
2006-11-30 14:50:00,36.3,36.31,36.29,36.29,16400.0,15.854,15.8584,15.8497,15.8497,16400.0
2006-11-30 14:55:00,36.29,36.32,36.29,36.31,22000.0,15.8497,15.8628,15.8497,15.8584,22000.0
2006-11-30 15:00:00,36.32,36.32,36.29,36.31,26100.0,15.8628,15.8628,15.8497,15.8584,26100.0
2006-11-30 15:05:00,36.32,36.32,36.3,36.3,24600.0,15.8628,15.8628,15.854,15.854,24600.0
2006-11-30 15:10:00,36.3,36.31,36.29,36.29,28000.0,15.854,15.8584,15.8497,15.8497,28000.0
2006-11-30 15:15:00,36.29,36.31,36.28,36.3,29800.0,15.8497,15.8584,15.8453,15.854,29800.0
2006-11-30 15:20:00,36.29,36.3,36.29,36.29,11000.0,15.8497,15.854,15.8497,15.8497,11000.0
2006-11-30 15:25:00,36.29,36.33,36.29,36.33,26600.0,15.8497,15.8672,15.8497,15.8672,26600.0
2006-11-30 15:30:00,36.33,36.33,36.29,36.3,22600.0,15.8672,15.8672,15.8497,15.854,22600.0
2006-11-30 15:35:00,36.3,36.3,36.28,36.3,14300.0,15.854,15.854,15.8453,15.854,14300.0
2006-11-30 15:40:00,36.29,36.35,36.29,36.34,38100.0,15.8497,15.8759,15.8497,15.8715,38100.0
2006-11-30 15:45:00,36.34,36.35,36.3,36.35,46000.0,15.8715,15.8759,15.854,15.8759,46000.0
2006-11-30 15:50:00,36.34,36.34,36.29,36.32,41800.0,15.8715,15.8715,15.8497,15.8628,41800.0
2006-11-30 15:55:00,36.32,36.32,36.27,36.27,59900.0,15.8628,15.8628,15.8409,15.8409,59900.0
2006-12-01 09:30:00,36.34,36.35,36.3,36.34,59800.0,15.8715,15.8759,15.854,15.8715,59800.0
2006-12-01 09:35:00,36.32,36.35,36.28,36.3,23800.0,15.8628,15.8759,15.8453,15.854,23800.0
2006-12-01 09:40:00,36.3,36.39,36.28,36.38,24500.0,15.854,15.8934,15.8453,15.889,24500.0
2006-12-01 09:45:00,36.37,36.41,36.34,36.41,36600.0,15.8846,15.9021,15.8715,15.9021,36600.0
2006-12-01 09:50:00,36.4,36.45,36.4,36.44,11600.0,15.8977,15.9196,15.8977,15.9152,11600.0
2006-12-01 09:55:00,36.45,36.46,36.43,36.44,20200.0,15.9196,15.9239,15.9108,15.9152,20200.0
2006-12-01 10:00:00,36.43,36.44,36.28,36.4,53600.0,15.9108,15.9152,15.8453,15.8977,53600.0
2006-12-01 10:05:00,36.4,36.4,36.29,36.33,27000.0,15.8977,15.8977,15.8497,15.8672,27000.0
2006-12-01 10:10:00,36.34,36.45,36.32,36.44,39500.0,15.8715,15.9196,15.8628,15.9152,39500.0
2006-12-01 10:15:00,36.44,36.45,36.38,36.4,24500.0,15.9152,15.9196,15.889,15.8977,24500.0
2006-12-01 10:20:00,36.4,36.45,36.4,36.45,19600.0,15.8977,15.9196,15.8977,15.9196,19600.0
2006-12-01 10:25:00,36.44,36.49,36.38,36.48,35900.0,15.9152,15.937,15.889,15.9327,35900.0
2006-12-01 10:30:00,36.48,36.49,36.45,36.47,20000.0,15.9327,15.937,15.9196,15.9283,20000.0
2006-12-01 10:35:00,36.46,36.49,36.45,36.48,20500.0,15.9239,15.937,15.9196,15.9327,20500.0
2006-12-01 10:40:00,36.47,36.48,36.4,36.42,25000.0,15.9283,15.9327,15.8977,15.9065,25000.0
2006-12-01 10:45:00,36.42,36.44,36.41,36.43,31300.0,15.9065,15.9152,15.9021,15.9108,31300.0
2006-12-01 10:50:00,36.43,36.43,36.37,36.38,22000.0,15.9108,15.9108,15.8846,15.889,22000.0
2006-12-01 10:55:00,36.38,36.38,36.3,36.3,41900.0,15.889,15.889,15.854,15.854,41900.0
2006-12-01 11:00:00,36.31,36.34,36.31,36.34,28100.0,15.8584,15.8715,15.8584,15.8715,28100.0
2006-12-01 11:05:00,36.35,36.36,36.27,36.27,21400.0,15.8759,15.8803,15.8409,15.8409,21400.0
2006-12-01 11:10:00,36.28,36.3,36.27,36.3,16500.0,15.8453,15.854,15.8409,15.854,16500.0
2006-12-01 11:15:00,36.31,36.32,36.3,36.3,17200.0,15.8584,15.8628,15.854,15.854,17200.0
2006-12-01 11:20:00,36.3,36.32,36.27,36.28,18100.0,15.854,15.8628,15.8409,15.8453,18100.0
2006-12-01 11:25:00,36.27,36.28,36.24,36.26,22800.0,15.8409,15.8453,15.8278,15.8366,22800.0
2006-12-01 11:30:00,36.25,36.26,36.2,36.23,16500.0,15.8322,15.8366,15.8104,15.8235,16500.0
2006-12-01 11:35:00,36.23,36.25,36.21,36.24,13300.0,15.8235,15.8322,15.8147,15.8278,13300.0
2006-12-01 11:40:00,36.24,36.26,36.22,36.26,13500.0,15.8278,15.8366,15.8191,15.8366,13500.0
2006-12-01 11:45:00,36.27,36.32,36.26,36.3,17300.0,15.8409,15.8628,15.8366,15.854,17300.0
2006-12-01 11:50:00,36.29,36.32,36.29,36.29,10600.0,15.8497,15.8628,15.8497,15.8497,10600.0
2006-12-01 11:55:00,36.3,36.38,36.29,36.38,13300.0,15.854,15.889,15.8497,15.889,13300.0
2006-12-01 12:00:00,36.37,36.38,36.28,36.28,14500.0,15.8846,15.889,15.8453,15.8453,14500.0
2006-12-01 12:05:00,36.28,36.29,36.26,36.27,10900.0,15.8453,15.8497,15.8366,15.8409,10900.0
2006-12-01 12:10:00,36.28,36.34,36.28,36.31,21100.0,15.8453,15.8715,15.8453,15.8584,21100.0
2006-12-01 12:15:00,36.31,36.39,36.27,36.38,65400.0,15.8584,15.8934,15.8409,15.889,65400.0
2006-12-01 12:20:00,36.39,36.39,36.34,36.37,14600.0,15.8934,15.8934,15.8715,15.8846,14600.0
2006-12-01 12:25:00,36.35,36.39,36.34,36.35,11800.0,15.8759,15.8934,15.8715,15.8759,11800.0
2006-12-01 12:30:00,36.36,36.37,36.35,36.35,8900.0,15.8803,15.8846,15.8759,15.8759,8900.0
2006-12-01 12:35:00,36.35,36.37,36.34,36.37,8200.0,15.8759,15.8846,15.8715,15.8846,8200.0
2006-12-01 12:40:00,36.37,36.39,36.36,36.36,4100.0,15.8846,15.8934,15.8803,15.8803,4100.0
2006-12-01 12:45:00,36.37,36.41,36.36,36.41,9800.0,15.8846,15.9021,15.8803,15.9021,9800.0
2006-12-01 12:50:00,36.4,36.4,36.36,36.37,7300.0,15.8977,15.8977,15.8803,15.8846,7300.0
2006-12-01 12:55:00,36.38,36.41,36.38,36.38,13700.0,15.889,15.9021,15.889,15.889,13700.0
2006-12-01 13:00:00,36.38,36.39,36.3,36.31,30200.0,15.889,15.8934,15.854,15.8584,30200.0
2006-12-01 13:05:00,36.31,36.34,36.28,36.32,38600.0,15.8584,15.8715,15.8453,15.8628,38600.0
2006-12-01 13:10:00,36.33,36.39,36.32,36.38,27700.0,15.8672,15.8934,15.8628,15.889,27700.0
2006-12-01 13:15:00,36.38,36.4,36.38,36.39,7800.0,15.889,15.8977,15.889,15.8934,7800.0
2006-12-01 13:20:00,36.39,36.39,36.33,36.34,14500.0,15.8934,15.8934,15.8672,15.8715,14500.0
2006-12-01 13:25:00,36.34,36.39,36.34,36.37,32700.0,15.8715,15.8934,15.8715,15.8846,32700.0
2006-12-01 13:30:00,36.37,36.39,36.35,36.37,8600.0,15.8846,15.8934,15.8759,15.8846,8600.0
2006-12-01 13:35:00,36.37,36.38,36.33,36.35,14100.0,15.8846,15.889,15.8672,15.8759,14100.0
2006-12-01 13:40:00,36.35,36.38,36.34,36.35,13500.0,15.8759,15.889,15.8715,15.8759,13500.0
2006-12-01 13:45:00,36.36,36.37,36.29,36.29,11900.0,15.8803,15.8846,15.8497,15.8497,11900.0
2006-12-01 13:50:00,36.29,36.3,36.25,36.28,26900.0,15.8497,15.854,15.8322,15.8453,26900.0
2006-12-01 13:55:00,36.28,36.39,36.27,36.36,20900.0,15.8453,15.8934,15.8409,15.8803,20900.0
2006-12-01 14:00:00,36.37,36.37,36.33,36.35,8600.0,15.8846,15.8846,15.8672,15.8759,8600.0
2006-12-01 14:05:00,36.34,36.34,36.27,36.32,27800.0,15.8715,15.8715,15.8409,15.8628,27800.0
2006-12-01 14:10:00,36.32,36.38,36.28,36.28,18300.0,15.8628,15.889,15.8453,15.8453,18300.0
2006-12-01 14:15:00,36.28,36.31,36.25,36.26,22600.0,15.8453,15.8584,15.8322,15.8366,22600.0
2006-12-01 14:20:00,36.26,36.28,36.25,36.28,21500.0,15.8366,15.8453,15.8322,15.8453,21500.0
2006-12-01 14:25:00,36.28,36.34,36.27,36.28,32500.0,15.8453,15.8715,15.8409,15.8453,32500.0
2006-12-01 14:30:00,36.27,36.29,36.25,36.25,22100.0,15.8409,15.8497,15.8322,15.8322,22100.0
2006-12-01 14:35:00,36.25,36.26,36.22,36.22,46000.0,15.8322,15.8366,15.8191,15.8191,46000.0
2006-12-01 14:40:00,36.23,36.23,36.16,36.17,36800.0,15.8235,15.8235,15.7929,15.7973,36800.0
2006-12-01 14:45:00,36.18,36.21,36.17,36.19,17900.0,15.8016,15.8147,15.7973,15.806,17900.0
2006-12-01 14:50:00,36.19,36.22,36.17,36.22,26800.0,15.806,15.8191,15.7973,15.8191,26800.0
2006-12-01 14:55:00,36.21,36.23,36.19,36.21,18700.0,15.8147,15.8235,15.806,15.8147,18700.0
2006-12-01 15:00:00,36.22,36.27,36.19,36.24,31500.0,15.8191,15.8409,15.806,15.8278,31500.0
2006-12-01 15:05:00,36.24,36.27,36.22,36.25,22100.0,15.8278,15.8409,15.8191,15.8322,22100.0
2006-12-01 15:10:00,36.26,36.27,36.24,36.25,34500.0,15.8366,15.8409,15.8278,15.8322,34500.0
2006-12-01 15:15:00,36.25,36.27,36.25,36.27,32900.0,15.8322,15.8409,15.8322,15.8409,32900.0
2006-12-01 15:20:00,36.26,36.28,36.25,36.28,24400.0,15.8366,15.8453,15.8322,15.8453,24400.0
2006-12-01 15:25:00,36.28,36.29,36.27,36.27,17100.0,15.8453,15.8497,15.8409,15.8409,17100.0
2006-12-01 15:30:00,36.27,36.28,36.25,36.26,30600.0,15.8409,15.8453,15.8322,15.8366,30600.0
2006-12-01 15:35:00,36.25,36.28,36.25,36.25,21000.0,15.8322,15.8453,15.8322,15.8322,21000.0
2006-12-01 15:40:00,36.25,36.28,36.25,36.27,22900.0,15.8322,15.8453,15.8322,15.8409,22900.0
2006-12-01 15:45:00,36.26,36.32,36.25,36.3,25800.0,15.8366,15.8628,15.8322,15.854,25800.0
2006-12-01 15:50:00,36.31,36.33,36.28,36.29,41700.0,15.8584,15.8672,15.8453,15.8497,41700.0
2006-12-01 15:55:00,36.29,36.33,36.28,36.33,51300.0,15.8497,15.8672,15.8453,15.8672,51300.0
2006-12-04 09:30:00,36.49,36.5,36.41,36.5,82400.0,15.937,15.9414,15.9021,15.9414,82400.0
2006-12-04 09:35:00,36.5,36.5,36.46,36.49,32800.0,15.9414,15.9414,15.9239,15.937,32800.0
2006-12-04 09:40:00,36.5,36.54,36.48,36.54,88900.0,15.9414,15.9589,15.9327,15.9589,88900.0
2006-12-04 09:45:00,36.54,36.55,36.52,36.53,37100.0,15.9589,15.9632,15.9501,15.9545,37100.0
2006-12-04 09:50:00,36.53,36.6,36.51,36.59,30200.0,15.9545,15.9851,15.9458,15.9807,30200.0
2006-12-04 09:55:00,36.59,36.6,36.58,36.58,15400.0,15.9807,15.9851,15.9763,15.9763,15400.0
2006-12-04 10:00:00,36.58,36.65,36.58,36.64,23300.0,15.9763,16.0069,15.9763,16.0025,23300.0
2006-12-04 10:05:00,36.64,36.7,36.61,36.65,27400.0,16.0025,16.0287,15.9894,16.0069,27400.0
2006-12-04 10:10:00,36.65,36.68,36.64,36.67,37900.0,16.0069,16.02,16.0025,16.0156,37900.0
2006-12-04 10:15:00,36.66,36.67,36.64,36.64,18900.0,16.0113,16.0156,16.0025,16.0025,18900.0
2006-12-04 10:20:00,36.64,36.65,36.63,36.64,26600.0,16.0025,16.0069,15.9982,16.0025,26600.0
2006-12-04 10:25:00,36.64,36.65,36.61,36.63,77300.0,16.0025,16.0069,15.9894,15.9982,77300.0
2006-12-04 10:30:00,36.62,36.64,36.62,36.64,12500.0,15.9938,16.0025,15.9938,16.0025,12500.0
2006-12-04 10:35:00,36.64,36.69,36.63,36.69,31400.0,16.0025,16.0244,15.9982,16.0244,31400.0
2006-12-04 10:40:00,36.69,36.72,36.67,36.68,82900.0,16.0244,16.0375,16.0156,16.02,82900.0
2006-12-04 10:45:00,36.7,36.7,36.68,36.69,14300.0,16.0287,16.0287,16.02,16.0244,14300.0
2006-12-04 10:50:00,36.68,36.69,36.67,36.68,11400.0,16.02,16.0244,16.0156,16.02,11400.0
2006-12-04 10:55:00,36.69,36.69,36.66,36.68,21700.0,16.0244,16.0244,16.0113,16.02,21700.0
2006-12-04 11:00:00,36.66,36.68,36.64,36.65,10000.0,16.0113,16.02,16.0025,16.0069,10000.0
2006-12-04 11:05:00,36.65,36.69,36.65,36.69,10700.0,16.0069,16.0244,16.0069,16.0244,10700.0
2006-12-04 11:10:00,36.69,36.71,36.67,36.68,31400.0,16.0244,16.0331,16.0156,16.02,31400.0
2006-12-04 11:15:00,36.67,36.7,36.66,36.68,8700.0,16.0156,16.0287,16.0113,16.02,8700.0
2006-12-04 11:20:00,36.66,36.7,36.66,36.68,25100.0,16.0113,16.0287,16.0113,16.02,25100.0
2006-12-04 11:25:00,36.68,36.68,36.64,36.65,12300.0,16.02,16.02,16.0025,16.0069,12300.0
2006-12-04 11:30:00,36.65,36.65,36.64,36.64,9700.0,16.0069,16.0069,16.0025,16.0025,9700.0
2006-12-04 11:35:00,36.64,36.66,36.63,36.66,12200.0,16.0025,16.0113,15.9982,16.0113,12200.0
2006-12-04 11:40:00,36.65,36.66,36.64,36.65,11200.0,16.0069,16.0113,16.0025,16.0069,11200.0
2006-12-04 11:45:00,36.66,36.67,36.66,36.67,12000.0,16.0113,16.0156,16.0113,16.0156,12000.0
2006-12-04 11:50:00,36.68,36.68,36.66,36.66,15400.0,16.02,16.02,16.0113,16.0113,15400.0
2006-12-04 11:55:00,36.66,36.69,36.66,36.68,15600.0,16.0113,16.0244,16.0113,16.02,15600.0
2006-12-04 12:00:00,36.68,36.69,36.67,36.68,10000.0,16.02,16.0244,16.0156,16.02,10000.0
2006-12-04 12:05:00,36.68,36.68,36.65,36.67,6200.0,16.02,16.02,16.0069,16.0156,6200.0
2006-12-04 12:10:00,36.66,36.67,36.66,36.66,2100.0,16.0113,16.0156,16.0113,16.0113,2100.0
2006-12-04 12:15:00,36.66,36.67,36.65,36.67,17000.0,16.0113,16.0156,16.0069,16.0156,17000.0
2006-12-04 12:20:00,36.66,36.67,36.65,36.66,21600.0,16.0113,16.0156,16.0069,16.0113,21600.0
2006-12-04 12:25:00,36.67,36.67,36.65,36.66,11200.0,16.0156,16.0156,16.0069,16.0113,11200.0
2006-12-04 12:30:00,36.65,36.68,36.65,36.67,8500.0,16.0069,16.02,16.0069,16.0156,8500.0
2006-12-04 12:35:00,36.67,36.68,36.65,36.67,12500.0,16.0156,16.02,16.0069,16.0156,12500.0
2006-12-04 12:40:00,36.66,36.67,36.66,36.67,3000.0,16.0113,16.0156,16.0113,16.0156,3000.0
2006-12-04 12:45:00,36.67,36.67,36.66,36.66,4000.0,16.0156,16.0156,16.0113,16.0113,4000.0
2006-12-04 12:50:00,36.66,36.67,36.65,36.66,5800.0,16.0113,16.0156,16.0069,16.0113,5800.0
2006-12-04 12:55:00,36.66,36.66,36.65,36.65,7500.0,16.0113,16.0113,16.0069,16.0069,7500.0
2006-12-04 13:00:00,36.65,36.69,36.65,36.69,18700.0,16.0069,16.0244,16.0069,16.0244,18700.0
2006-12-04 13:05:00,36.7,36.71,36.69,36.69,14100.0,16.0287,16.0331,16.0244,16.0244,14100.0
2006-12-04 13:10:00,36.69,36.71,36.69,36.7,21400.0,16.0244,16.0331,16.0244,16.0287,21400.0
2006-12-04 13:15:00,36.7,36.71,36.69,36.69,11400.0,16.0287,16.0331,16.0244,16.0244,11400.0
2006-12-04 13:20:00,36.69,36.71,36.68,36.7,24500.0,16.0244,16.0331,16.02,16.0287,24500.0
2006-12-04 13:25:00,36.7,36.7,36.67,36.67,17000.0,16.0287,16.0287,16.0156,16.0156,17000.0
2006-12-04 13:30:00,36.67,36.69,36.66,36.66,19900.0,16.0156,16.0244,16.0113,16.0113,19900.0
2006-12-04 13:35:00,36.66,36.7,36.66,36.68,22100.0,16.0113,16.0287,16.0113,16.02,22100.0
2006-12-04 13:40:00,36.68,36.7,36.68,36.69,45700.0,16.02,16.0287,16.02,16.0244,45700.0
2006-12-04 13:45:00,36.69,36.7,36.68,36.69,15500.0,16.0244,16.0287,16.02,16.0244,15500.0
2006-12-04 13:50:00,36.69,36.69,36.67,36.67,10700.0,16.0244,16.0244,16.0156,16.0156,10700.0
2006-12-04 13:55:00,36.68,36.68,36.65,36.65,16600.0,16.02,16.02,16.0069,16.0069,16600.0
2006-12-04 14:00:00,36.66,36.67,36.65,36.66,7800.0,16.0113,16.0156,16.0069,16.0113,7800.0
2006-12-04 14:05:00,36.66,36.66,36.64,36.65,15900.0,16.0113,16.0113,16.0025,16.0069,15900.0
2006-12-04 14:10:00,36.65,36.66,36.64,36.64,10600.0,16.0069,16.0113,16.0025,16.0025,10600.0
2006-12-04 14:15:00,36.65,36.65,36.61,36.61,31100.0,16.0069,16.0069,15.9894,15.9894,31100.0
2006-12-04 14:20:00,36.6,36.61,36.57,36.58,20700.0,15.9851,15.9894,15.972,15.9763,20700.0
2006-12-04 14:25:00,36.58,36.58,36.57,36.57,8000.0,15.9763,15.9763,15.972,15.972,8000.0
2006-12-04 14:30:00,36.58,36.6,36.56,36.58,21400.0,15.9763,15.9851,15.9676,15.9763,21400.0
2006-12-04 14:35:00,36.59,36.59,36.58,36.58,6700.0,15.9807,15.9807,15.9763,15.9763,6700.0
2006-12-04 14:40:00,36.58,36.6,36.58,36.58,13100.0,15.9763,15.9851,15.9763,15.9763,13100.0
2006-12-04 14:45:00,36.58,36.61,36.57,36.61,20200.0,15.9763,15.9894,15.972,15.9894,20200.0
2006-12-04 14:50:00,36.59,36.62,36.58,36.62,20000.0,15.9807,15.9938,15.9763,15.9938,20000.0
2006-12-04 14:55:00,36.62,36.65,36.61,36.65,24100.0,15.9938,16.0069,15.9894,16.0069,24100.0
2006-12-04 15:00:00,36.65,36.66,36.62,36.62,18500.0,16.0069,16.0113,15.9938,15.9938,18500.0
2006-12-04 15:05:00,36.62,36.66,36.62,36.65,45800.0,15.9938,16.0113,15.9938,16.0069,45800.0
2006-12-04 15:10:00,36.66,36.66,36.64,36.64,13500.0,16.0113,16.0113,16.0025,16.0025,13500.0
2006-12-04 15:15:00,36.64,36.65,36.62,36.62,18400.0,16.0025,16.0069,15.9938,15.9938,18400.0
2006-12-04 15:20:00,36.63,36.63,36.61,36.63,18700.0,15.9982,15.9982,15.9894,15.9982,18700.0
2006-12-04 15:25:00,36.63,36.64,36.62,36.62,16100.0,15.9982,16.0025,15.9938,15.9938,16100.0
2006-12-04 15:30:00,36.62,36.63,36.6,36.61,18400.0,15.9938,15.9982,15.9851,15.9894,18400.0
2006-12-04 15:35:00,36.61,36.62,36.61,36.61,13800.0,15.9894,15.9938,15.9894,15.9894,13800.0
2006-12-04 15:40:00,36.62,36.63,36.59,36.61,36700.0,15.9938,15.9982,15.9807,15.9894,36700.0
2006-12-04 15:45:00,36.6,36.61,36.53,36.53,50300.0,15.9851,15.9894,15.9545,15.9545,50300.0
2006-12-04 15:50:00,36.54,36.59,36.53,36.59,38100.0,15.9589,15.9807,15.9545,15.9807,38100.0
2006-12-04 15:55:00,36.59,36.62,36.57,36.61,45400.0,15.9807,15.9938,15.972,15.9894,45400.0
2006-12-05 09:30:00,36.66,36.67,36.59,36.62,49200.0,16.0113,16.0156,15.9807,15.9938,49200.0
2006-12-05 09:35:00,36.58,36.59,36.53,36.59,24100.0,15.9763,15.9807,15.9545,15.9807,24100.0
2006-12-05 09:40:00,36.59,36.64,36.59,36.63,25700.0,15.9807,16.0025,15.9807,15.9982,25700.0
2006-12-05 09:45:00,36.63,36.65,36.61,36.63,8300.0,15.9982,16.0069,15.9894,15.9982,8300.0
2006-12-05 09:50:00,36.64,36.67,36.62,36.63,26100.0,16.0025,16.0156,15.9938,15.9982,26100.0
2006-12-05 09:55:00,36.62,36.63,36.54,36.56,34800.0,15.9938,15.9982,15.9589,15.9676,34800.0
2006-12-05 10:00:00,36.57,36.69,36.57,36.69,36300.0,15.972,16.0244,15.972,16.0244,36300.0
2006-12-05 10:05:00,36.69,36.74,36.66,36.72,66500.0,16.0244,16.0462,16.0113,16.0375,66500.0
2006-12-05 10:10:00,36.72,36.73,36.68,36.68,19900.0,16.0375,16.0419,16.02,16.02,19900.0
2006-12-05 10:15:00,36.68,36.7,36.66,36.68,16700.0,16.02,16.0287,16.0113,16.02,16700.0
2006-12-05 10:20:00,36.67,36.67,36.58,36.61,17600.0,16.0156,16.0156,15.9763,15.9894,17600.0
2006-12-05 10:25:00,36.62,36.67,36.61,36.65,25800.0,15.9938,16.0156,15.9894,16.0069,25800.0
2006-12-05 10:30:00,36.66,36.71,36.66,36.7,46200.0,16.0113,16.0331,16.0113,16.0287,46200.0
2006-12-05 10:35:00,36.7,36.75,36.7,36.72,30700.0,16.0287,16.0506,16.0287,16.0375,30700.0
2006-12-05 10:40:00,36.73,36.75,36.71,36.74,32000.0,16.0419,16.0506,16.0331,16.0462,32000.0
2006-12-05 10:45:00,36.74,36.79,36.74,36.78,33700.0,16.0462,16.0681,16.0462,16.0637,33700.0
2006-12-05 10:50:00,36.78,36.8,36.74,36.75,29200.0,16.0637,16.0724,16.0462,16.0506,29200.0
2006-12-05 10:55:00,36.74,36.75,36.74,36.75,10800.0,16.0462,16.0506,16.0462,16.0506,10800.0
2006-12-05 11:00:00,36.75,36.8,36.74,36.8,36600.0,16.0506,16.0724,16.0462,16.0724,36600.0
2006-12-05 11:05:00,36.79,36.8,36.74,36.74,24200.0,16.0681,16.0724,16.0462,16.0462,24200.0
2006-12-05 11:10:00,36.74,36.77,36.73,36.75,40300.0,16.0462,16.0593,16.0419,16.0506,40300.0
2006-12-05 11:15:00,36.75,36.78,36.72,36.75,53000.0,16.0506,16.0637,16.0375,16.0506,53000.0
2006-12-05 11:20:00,36.74,36.79,36.74,36.77,21100.0,16.0462,16.0681,16.0462,16.0593,21100.0
2006-12-05 11:25:00,36.77,36.8,36.77,36.79,14200.0,16.0593,16.0724,16.0593,16.0681,14200.0
2006-12-05 11:30:00,36.79,36.8,36.79,36.79,13000.0,16.0681,16.0724,16.0681,16.0681,13000.0
2006-12-05 11:35:00,36.79,36.8,36.79,36.8,13100.0,16.0681,16.0724,16.0681,16.0724,13100.0
2006-12-05 11:40:00,36.8,36.8,36.79,36.8,9300.0,16.0724,16.0724,16.0681,16.0724,9300.0
2006-12-05 11:45:00,36.81,36.84,36.81,36.83,12600.0,16.0768,16.0899,16.0768,16.0855,12600.0
2006-12-05 11:50:00,36.83,36.84,36.82,36.82,13000.0,16.0855,16.0899,16.0812,16.0812,13000.0
2006-12-05 11:55:00,36.82,36.83,36.8,36.81,14800.0,16.0812,16.0855,16.0724,16.0768,14800.0
2006-12-05 12:00:00,36.8,36.81,36.78,36.78,18600.0,16.0724,16.0768,16.0637,16.0637,18600.0
2006-12-05 12:05:00,36.78,36.78,36.73,36.74,12800.0,16.0637,16.0637,16.0419,16.0462,12800.0
2006-12-05 12:10:00,36.74,36.75,36.73,36.74,8900.0,16.0462,16.0506,16.0419,16.0462,8900.0
2006-12-05 12:15:00,36.75,36.76,36.75,36.76,8900.0,16.0506,16.055,16.0506,16.055,8900.0
2006-12-05 12:20:00,36.76,36.77,36.75,36.77,8300.0,16.055,16.0593,16.0506,16.0593,8300.0
2006-12-05 12:25:00,36.76,36.77,36.75,36.76,6400.0,16.055,16.0593,16.0506,16.055,6400.0
2006-12-05 12:30:00,36.75,36.76,36.73,36.75,13500.0,16.0506,16.055,16.0419,16.0506,13500.0
2006-12-05 12:35:00,36.76,36.77,36.75,36.76,6000.0,16.055,16.0593,16.0506,16.055,6000.0
2006-12-05 12:40:00,36.76,36.77,36.74,36.74,6100.0,16.055,16.0593,16.0462,16.0462,6100.0
2006-12-05 12:45:00,36.75,36.75,36.7,36.7,12600.0,16.0506,16.0506,16.0287,16.0287,12600.0
2006-12-05 12:50:00,36.7,36.74,36.7,36.74,11000.0,16.0287,16.0462,16.0287,16.0462,11000.0
2006-12-05 12:55:00,36.75,36.75,36.72,36.72,7200.0,16.0506,16.0506,16.0375,16.0375,7200.0
2006-12-05 13:00:00,36.73,36.73,36.69,36.7,8300.0,16.0419,16.0419,16.0244,16.0287,8300.0
2006-12-05 13:05:00,36.69,36.71,36.69,36.7,7600.0,16.0244,16.0331,16.0244,16.0287,7600.0
2006-12-05 13:10:00,36.71,36.71,36.69,36.7,5300.0,16.0331,16.0331,16.0244,16.0287,5300.0
2006-12-05 13:15:00,36.7,36.71,36.69,36.71,3800.0,16.0287,16.0331,16.0244,16.0331,3800.0
2006-12-05 13:20:00,36.71,36.71,36.67,36.67,9000.0,16.0331,16.0331,16.0156,16.0156,9000.0
2006-12-05 13:25:00,36.67,36.67,36.65,36.67,10400.0,16.0156,16.0156,16.0069,16.0156,10400.0
2006-12-05 13:30:00,36.66,36.67,36.66,36.66,9500.0,16.0113,16.0156,16.0113,16.0113,9500.0
2006-12-05 13:35:00,36.66,36.67,36.66,36.67,8200.0,16.0113,16.0156,16.0113,16.0156,8200.0
2006-12-05 13:40:00,36.67,36.7,36.66,36.7,9900.0,16.0156,16.0287,16.0113,16.0287,9900.0
2006-12-05 13:45:00,36.7,36.72,36.69,36.72,11300.0,16.0287,16.0375,16.0244,16.0375,11300.0
2006-12-05 13:50:00,36.72,36.72,36.69,36.7,11400.0,16.0375,16.0375,16.0244,16.0287,11400.0
2006-12-05 13:55:00,36.7,36.71,36.67,36.7,8600.0,16.0287,16.0331,16.0156,16.0287,8600.0
2006-12-05 14:00:00,36.71,36.71,36.69,36.7,8300.0,16.0331,16.0331,16.0244,16.0287,8300.0
2006-12-05 14:05:00,36.7,36.72,36.69,36.72,10100.0,16.0287,16.0375,16.0244,16.0375,10100.0
2006-12-05 14:10:00,36.71,36.72,36.68,36.68,22500.0,16.0331,16.0375,16.02,16.02,22500.0
2006-12-05 14:15:00,36.68,36.69,36.67,36.69,24700.0,16.02,16.0244,16.0156,16.0244,24700.0
2006-12-05 14:20:00,36.68,36.72,36.68,36.69,12100.0,16.02,16.0375,16.02,16.0244,12100.0
2006-12-05 14:25:00,36.7,36.72,36.69,36.71,9700.0,16.0287,16.0375,16.0244,16.0331,9700.0
2006-12-05 14:30:00,36.72,36.72,36.61,36.61,56500.0,16.0375,16.0375,15.9894,15.9894,56500.0
2006-12-05 14:35:00,36.61,36.62,36.58,36.58,67600.0,15.9894,15.9938,15.9763,15.9763,67600.0
2006-12-05 14:40:00,36.6,36.63,36.58,36.63,39600.0,15.9851,15.9982,15.9763,15.9982,39600.0
2006-12-05 14:45:00,36.63,36.63,36.6,36.61,15200.0,15.9982,15.9982,15.9851,15.9894,15200.0
2006-12-05 14:50:00,36.61,36.63,36.6,36.63,8200.0,15.9894,15.9982,15.9851,15.9982,8200.0
2006-12-05 14:55:00,36.63,36.64,36.62,36.64,15100.0,15.9982,16.0025,15.9938,16.0025,15100.0
2006-12-05 15:00:00,36.64,36.66,36.59,36.59,17400.0,16.0025,16.0113,15.9807,15.9807,17400.0
2006-12-05 15:05:00,36.59,36.6,36.58,36.59,31500.0,15.9807,15.9851,15.9763,15.9807,31500.0
2006-12-05 15:10:00,36.58,36.62,36.58,36.62,19000.0,15.9763,15.9938,15.9763,15.9938,19000.0
2006-12-05 15:15:00,36.62,36.63,36.58,36.58,25200.0,15.9938,15.9982,15.9763,15.9763,25200.0
2006-12-05 15:20:00,36.58,36.6,36.58,36.6,8700.0,15.9763,15.9851,15.9763,15.9851,8700.0
2006-12-05 15:25:00,36.6,36.6,36.58,36.59,21400.0,15.9851,15.9851,15.9763,15.9807,21400.0
2006-12-05 15:30:00,36.59,36.6,36.58,36.58,24300.0,15.9807,15.9851,15.9763,15.9763,24300.0
2006-12-05 15:35:00,36.59,36.64,36.59,36.64,38600.0,15.9807,16.0025,15.9807,16.0025,38600.0
2006-12-05 15:40:00,36.64,36.67,36.63,36.67,58300.0,16.0025,16.0156,15.9982,16.0156,58300.0
2006-12-05 15:45:00,36.67,36.71,36.66,36.71,45700.0,16.0156,16.0331,16.0113,16.0331,45700.0
2006-12-05 15:50:00,36.7,36.72,36.69,36.7,52700.0,16.0287,16.0375,16.0244,16.0287,52700.0
2006-12-05 15:55:00,36.71,36.74,36.7,36.71,63300.0,16.0331,16.0462,16.0287,16.0331,63300.0
2006-12-06 09:30:00,36.7,36.7,36.55,36.7,86400.0,16.0287,16.0287,15.9632,16.0287,86400.0
2006-12-06 09:35:00,36.68,36.73,36.68,36.7,17200.0,16.02,16.0419,16.02,16.0287,17200.0
2006-12-06 09:40:00,36.71,36.75,36.69,36.75,9100.0,16.0331,16.0506,16.0244,16.0506,9100.0
2006-12-06 09:45:00,36.75,36.8,36.75,36.8,14000.0,16.0506,16.0724,16.0506,16.0724,14000.0
2006-12-06 09:50:00,36.8,36.8,36.71,36.72,15100.0,16.0724,16.0724,16.0331,16.0375,15100.0
2006-12-06 09:55:00,36.72,36.74,36.7,36.7,6800.0,16.0375,16.0462,16.0287,16.0287,6800.0
2006-12-06 10:00:00,36.7,36.7,36.63,36.65,10700.0,16.0287,16.0287,15.9982,16.0069,10700.0
2006-12-06 10:05:00,36.64,36.67,36.64,36.65,13200.0,16.0025,16.0156,16.0025,16.0069,13200.0
2006-12-06 10:10:00,36.65,36.67,36.65,36.66,13800.0,16.0069,16.0156,16.0069,16.0113,13800.0
2006-12-06 10:15:00,36.66,36.67,36.59,36.59,16300.0,16.0113,16.0156,15.9807,15.9807,16300.0
2006-12-06 10:20:00,36.59,36.63,36.58,36.59,20500.0,15.9807,15.9982,15.9763,15.9807,20500.0
2006-12-06 10:25:00,36.58,36.61,36.56,36.61,15600.0,15.9763,15.9894,15.9676,15.9894,15600.0
2006-12-06 10:30:00,36.63,36.63,36.58,36.59,13600.0,15.9982,15.9982,15.9763,15.9807,13600.0
2006-12-06 10:35:00,36.59,36.61,36.52,36.52,11300.0,15.9807,15.9894,15.9501,15.9501,11300.0
2006-12-06 10:40:00,36.52,36.59,36.52,36.58,11600.0,15.9501,15.9807,15.9501,15.9763,11600.0
2006-12-06 10:45:00,36.58,36.58,36.55,36.56,11100.0,15.9763,15.9763,15.9632,15.9676,11100.0
2006-12-06 10:50:00,36.57,36.58,36.56,36.56,16300.0,15.972,15.9763,15.9676,15.9676,16300.0
2006-12-06 10:55:00,36.56,36.56,36.43,36.47,139400.0,15.9676,15.9676,15.9108,15.9283,139400.0
2006-12-06 11:00:00,36.47,36.48,36.42,36.44,44000.0,15.9283,15.9327,15.9065,15.9152,44000.0
2006-12-06 11:05:00,36.45,36.46,36.44,36.44,23200.0,15.9196,15.9239,15.9152,15.9152,23200.0
2006-12-06 11:10:00,36.45,36.46,36.41,36.45,40600.0,15.9196,15.9239,15.9021,15.9196,40600.0
2006-12-06 11:15:00,36.46,36.46,36.45,36.46,27500.0,15.9239,15.9239,15.9196,15.9239,27500.0
2006-12-06 11:20:00,36.46,36.46,36.45,36.45,11600.0,15.9239,15.9239,15.9196,15.9196,11600.0
2006-12-06 11:25:00,36.46,36.46,36.45,36.45,16900.0,15.9239,15.9239,15.9196,15.9196,16900.0
2006-12-06 11:30:00,36.45,36.46,36.45,36.45,15600.0,15.9196,15.9239,15.9196,15.9196,15600.0
2006-12-06 11:35:00,36.46,36.46,36.45,36.45,19100.0,15.9239,15.9239,15.9196,15.9196,19100.0
2006-12-06 11:40:00,36.45,36.46,36.44,36.45,19800.0,15.9196,15.9239,15.9152,15.9196,19800.0
2006-12-06 11:45:00,36.45,36.46,36.45,36.46,20500.0,15.9196,15.9239,15.9196,15.9239,20500.0
2006-12-06 11:50:00,36.45,36.46,36.45,36.45,14000.0,15.9196,15.9239,15.9196,15.9196,14000.0
2006-12-06 11:55:00,36.46,36.46,36.45,36.45,7300.0,15.9239,15.9239,15.9196,15.9196,7300.0
2006-12-06 12:00:00,36.45,36.45,36.43,36.43,20900.0,15.9196,15.9196,15.9108,15.9108,20900.0
2006-12-06 12:05:00,36.42,36.43,36.42,36.43,11100.0,15.9065,15.9108,15.9065,15.9108,11100.0
2006-12-06 12:10:00,36.42,36.42,36.41,36.41,19100.0,15.9065,15.9065,15.9021,15.9021,19100.0
2006-12-06 12:15:00,36.42,36.42,36.41,36.41,13600.0,15.9065,15.9065,15.9021,15.9021,13600.0
2006-12-06 12:20:00,36.41,36.46,36.41,36.45,40200.0,15.9021,15.9239,15.9021,15.9196,40200.0
2006-12-06 12:25:00,36.45,36.46,36.44,36.45,9600.0,15.9196,15.9239,15.9152,15.9196,9600.0
2006-12-06 12:30:00,36.45,36.46,36.45,36.46,8300.0,15.9196,15.9239,15.9196,15.9239,8300.0
2006-12-06 12:35:00,36.46,36.46,36.45,36.46,7500.0,15.9239,15.9239,15.9196,15.9239,7500.0
2006-12-06 12:40:00,36.45,36.47,36.45,36.47,16500.0,15.9196,15.9283,15.9196,15.9283,16500.0
2006-12-06 12:45:00,36.47,36.47,36.46,36.47,4600.0,15.9283,15.9283,15.9239,15.9283,4600.0
2006-12-06 12:50:00,36.47,36.5,36.46,36.5,13400.0,15.9283,15.9414,15.9239,15.9414,13400.0
2006-12-06 12:55:00,36.5,36.51,36.5,36.51,2900.0,15.9414,15.9458,15.9414,15.9458,2900.0
2006-12-06 13:00:00,36.5,36.53,36.5,36.52,10700.0,15.9414,15.9545,15.9414,15.9501,10700.0
2006-12-06 13:05:00,36.52,36.52,36.51,36.51,5400.0,15.9501,15.9501,15.9458,15.9458,5400.0
2006-12-06 13:10:00,36.51,36.51,36.45,36.45,17900.0,15.9458,15.9458,15.9196,15.9196,17900.0
2006-12-06 13:15:00,36.45,36.46,36.45,36.45,22900.0,15.9196,15.9239,15.9196,15.9196,22900.0
2006-12-06 13:20:00,36.45,36.45,36.44,36.45,47700.0,15.9196,15.9196,15.9152,15.9196,47700.0
2006-12-06 13:25:00,36.45,36.45,36.44,36.45,21100.0,15.9196,15.9196,15.9152,15.9196,21100.0
2006-12-06 13:30:00,36.45,36.46,36.44,36.45,12700.0,15.9196,15.9239,15.9152,15.9196,12700.0
2006-12-06 13:35:00,36.45,36.45,36.43,36.44,25400.0,15.9196,15.9196,15.9108,15.9152,25400.0
2006-12-06 13:40:00,36.43,36.43,36.39,36.39,60700.0,15.9108,15.9108,15.8934,15.8934,60700.0
2006-12-06 13:45:00,36.4,36.41,36.39,36.4,20200.0,15.8977,15.9021,15.8934,15.8977,20200.0
2006-12-06 13:50:00,36.41,36.43,36.41,36.42,15300.0,15.9021,15.9108,15.9021,15.9065,15300.0
2006-12-06 13:55:00,36.42,36.43,36.4,36.41,25400.0,15.9065,15.9108,15.8977,15.9021,25400.0
2006-12-06 14:00:00,36.41,36.42,36.4,36.41,16400.0,15.9021,15.9065,15.8977,15.9021,16400.0
2006-12-06 14:05:00,36.41,36.43,36.4,36.42,14900.0,15.9021,15.9108,15.8977,15.9065,14900.0
2006-12-06 14:10:00,36.42,36.44,36.41,36.42,8700.0,15.9065,15.9152,15.9021,15.9065,8700.0
2006-12-06 14:15:00,36.42,36.43,36.42,36.43,900.0,15.9065,15.9108,15.9065,15.9108,900.0
2006-12-06 14:20:00,36.43,36.43,36.41,36.43,6900.0,15.9108,15.9108,15.9021,15.9108,6900.0
2006-12-06 14:25:00,36.43,36.43,36.41,36.42,14600.0,15.9108,15.9108,15.9021,15.9065,14600.0
2006-12-06 14:30:00,36.42,36.43,36.4,36.4,18600.0,15.9065,15.9108,15.8977,15.8977,18600.0
2006-12-06 14:35:00,36.4,36.41,36.4,36.4,15400.0,15.8977,15.9021,15.8977,15.8977,15400.0
2006-12-06 14:40:00,36.4,36.41,36.4,36.4,20000.0,15.8977,15.9021,15.8977,15.8977,20000.0
2006-12-06 14:45:00,36.4,36.41,36.4,36.4,23700.0,15.8977,15.9021,15.8977,15.8977,23700.0
2006-12-06 14:50:00,36.4,36.41,36.4,36.41,13600.0,15.8977,15.9021,15.8977,15.9021,13600.0
2006-12-06 14:55:00,36.41,36.42,36.4,36.42,13700.0,15.9021,15.9065,15.8977,15.9065,13700.0
2006-12-06 15:00:00,36.41,36.42,36.4,36.4,59800.0,15.9021,15.9065,15.8977,15.8977,59800.0
2006-12-06 15:05:00,36.4,36.41,36.4,36.41,31000.0,15.8977,15.9021,15.8977,15.9021,31000.0
2006-12-06 15:10:00,36.4,36.44,36.4,36.44,30800.0,15.8977,15.9152,15.8977,15.9152,30800.0
2006-12-06 15:15:00,36.43,36.43,36.4,36.41,24100.0,15.9108,15.9108,15.8977,15.9021,24100.0
2006-12-06 15:20:00,36.41,36.41,36.4,36.4,31200.0,15.9021,15.9021,15.8977,15.8977,31200.0
2006-12-06 15:25:00,36.4,36.44,36.4,36.42,28300.0,15.8977,15.9152,15.8977,15.9065,28300.0
2006-12-06 15:30:00,36.42,36.45,36.41,36.45,46100.0,15.9065,15.9196,15.9021,15.9196,46100.0
2006-12-06 15:35:00,36.42,36.42,36.4,36.41,26200.0,15.9065,15.9065,15.8977,15.9021,26200.0
2006-12-06 15:40:00,36.41,36.41,36.39,36.39,23000.0,15.9021,15.9021,15.8934,15.8934,23000.0
2006-12-06 15:45:00,36.39,36.4,36.36,36.38,34900.0,15.8934,15.8977,15.8803,15.889,34900.0
2006-12-06 15:50:00,36.37,36.42,36.36,36.41,71600.0,15.8846,15.9065,15.8803,15.9021,71600.0
2006-12-06 15:55:00,36.41,36.43,36.4,36.41,45000.0,15.9021,15.9108,15.8977,15.9021,45000.0
2006-12-07 09:30:00,36.51,36.51,36.42,36.5,58900.0,15.9458,15.9458,15.9065,15.9414,58900.0
2006-12-07 09:35:00,36.49,36.49,36.38,36.44,45000.0,15.937,15.937,15.889,15.9152,45000.0
2006-12-07 09:40:00,36.44,36.48,36.39,36.47,51900.0,15.9152,15.9327,15.8934,15.9283,51900.0
2006-12-07 09:45:00,36.47,36.48,36.46,36.46,15400.0,15.9283,15.9327,15.9239,15.9239,15400.0
2006-12-07 09:50:00,36.46,36.48,36.45,36.47,11900.0,15.9239,15.9327,15.9196,15.9283,11900.0
2006-12-07 09:55:00,36.48,36.49,36.45,36.45,29800.0,15.9327,15.937,15.9196,15.9196,29800.0
2006-12-07 10:00:00,36.45,36.59,36.45,36.48,82200.0,15.9196,15.9807,15.9196,15.9327,82200.0
2006-12-07 10:05:00,36.47,36.51,36.47,36.5,17800.0,15.9283,15.9458,15.9283,15.9414,17800.0
2006-12-07 10:10:00,36.5,36.5,36.45,36.46,13000.0,15.9414,15.9414,15.9196,15.9239,13000.0
2006-12-07 10:15:00,36.46,36.49,36.46,36.46,9100.0,15.9239,15.937,15.9239,15.9239,9100.0
2006-12-07 10:20:00,36.46,36.47,36.44,36.46,24000.0,15.9239,15.9283,15.9152,15.9239,24000.0
2006-12-07 10:25:00,36.46,36.49,36.45,36.48,23600.0,15.9239,15.937,15.9196,15.9327,23600.0
2006-12-07 10:30:00,36.48,36.48,36.45,36.48,15800.0,15.9327,15.9327,15.9196,15.9327,15800.0
2006-12-07 10:35:00,36.48,36.49,36.45,36.48,14400.0,15.9327,15.937,15.9196,15.9327,14400.0
2006-12-07 10:40:00,36.48,36.48,36.45,36.45,22200.0,15.9327,15.9327,15.9196,15.9196,22200.0
2006-12-07 10:45:00,36.45,36.47,36.44,36.46,34100.0,15.9196,15.9283,15.9152,15.9239,34100.0
2006-12-07 10:50:00,36.47,36.5,36.47,36.5,27900.0,15.9283,15.9414,15.9283,15.9414,27900.0
2006-12-07 10:55:00,36.52,36.52,36.49,36.49,35800.0,15.9501,15.9501,15.937,15.937,35800.0
2006-12-07 11:00:00,36.49,36.5,36.49,36.49,21300.0,15.937,15.9414,15.937,15.937,21300.0
2006-12-07 11:05:00,36.51,36.54,36.49,36.5,42900.0,15.9458,15.9589,15.937,15.9414,42900.0
2006-12-07 11:10:00,36.5,36.51,36.49,36.49,13400.0,15.9414,15.9458,15.937,15.937,13400.0
2006-12-07 11:15:00,36.49,36.52,36.48,36.48,33800.0,15.937,15.9501,15.9327,15.9327,33800.0
2006-12-07 11:20:00,36.49,36.49,36.45,36.46,28000.0,15.937,15.937,15.9196,15.9239,28000.0
2006-12-07 11:25:00,36.45,36.46,36.45,36.45,324600.0,15.9196,15.9239,15.9196,15.9196,324600.0
2006-12-07 11:30:00,36.45,36.46,36.45,36.45,8900.0,15.9196,15.9239,15.9196,15.9196,8900.0
2006-12-07 11:35:00,36.45,36.46,36.45,36.45,12100.0,15.9196,15.9239,15.9196,15.9196,12100.0
2006-12-07 11:40:00,36.45,36.46,36.45,36.45,16100.0,15.9196,15.9239,15.9196,15.9196,16100.0
2006-12-07 11:45:00,36.46,36.5,36.46,36.49,20700.0,15.9239,15.9414,15.9239,15.937,20700.0
2006-12-07 11:50:00,36.49,36.5,36.48,36.48,18700.0,15.937,15.9414,15.9327,15.9327,18700.0
2006-12-07 11:55:00,36.48,36.48,36.45,36.45,12600.0,15.9327,15.9327,15.9196,15.9196,12600.0
2006-12-07 12:00:00,36.45,36.46,36.45,36.45,11500.0,15.9196,15.9239,15.9196,15.9196,11500.0
2006-12-07 12:05:00,36.45,36.46,36.45,36.45,5400.0,15.9196,15.9239,15.9196,15.9196,5400.0
2006-12-07 12:10:00,36.45,36.46,36.43,36.46,20800.0,15.9196,15.9239,15.9108,15.9239,20800.0
2006-12-07 12:15:00,36.46,36.47,36.45,36.46,13200.0,15.9239,15.9283,15.9196,15.9239,13200.0
2006-12-07 12:20:00,36.47,36.47,36.45,36.45,12300.0,15.9283,15.9283,15.9196,15.9196,12300.0
2006-12-07 12:25:00,36.45,36.45,36.4,36.4,20200.0,15.9196,15.9196,15.8977,15.8977,20200.0
2006-12-07 12:30:00,36.41,36.41,36.37,36.39,7800.0,15.9021,15.9021,15.8846,15.8934,7800.0
2006-12-07 12:35:00,36.39,36.45,36.38,36.41,17900.0,15.8934,15.9196,15.889,15.9021,17900.0
2006-12-07 12:40:00,36.39,36.41,36.38,36.41,6700.0,15.8934,15.9021,15.889,15.9021,6700.0
2006-12-07 12:45:00,36.4,36.41,36.36,36.37,19300.0,15.8977,15.9021,15.8803,15.8846,19300.0
2006-12-07 12:50:00,36.37,36.37,36.35,36.37,8600.0,15.8846,15.8846,15.8759,15.8846,8600.0
2006-12-07 12:55:00,36.37,36.37,36.35,36.37,10200.0,15.8846,15.8846,15.8759,15.8846,10200.0
2006-12-07 13:00:00,36.36,36.38,36.35,36.37,13700.0,15.8803,15.889,15.8759,15.8846,13700.0
2006-12-07 13:05:00,36.37,36.39,36.37,36.37,12800.0,15.8846,15.8934,15.8846,15.8846,12800.0
2006-12-07 13:10:00,36.37,36.38,36.35,36.36,10900.0,15.8846,15.889,15.8759,15.8803,10900.0
2006-12-07 13:15:00,36.35,36.37,36.35,36.37,12100.0,15.8759,15.8846,15.8759,15.8846,12100.0
2006-12-07 13:20:00,36.36,36.36,36.35,36.36,4900.0,15.8803,15.8803,15.8759,15.8803,4900.0
2006-12-07 13:25:00,36.36,36.4,36.36,36.39,12500.0,15.8803,15.8977,15.8803,15.8934,12500.0
2006-12-07 13:30:00,36.39,36.4,36.36,36.36,6600.0,15.8934,15.8977,15.8803,15.8803,6600.0
2006-12-07 13:35:00,36.37,36.38,36.35,36.35,9200.0,15.8846,15.889,15.8759,15.8759,9200.0
2006-12-07 13:40:00,36.35,36.37,36.35,36.37,8400.0,15.8759,15.8846,15.8759,15.8846,8400.0
2006-12-07 13:45:00,36.36,36.38,36.35,36.37,6200.0,15.8803,15.889,15.8759,15.8846,6200.0
2006-12-07 13:50:00,36.37,36.39,36.35,36.35,13200.0,15.8846,15.8934,15.8759,15.8759,13200.0
2006-12-07 13:55:00,36.35,36.36,36.35,36.36,15100.0,15.8759,15.8803,15.8759,15.8803,15100.0
2006-12-07 14:00:00,36.35,36.38,36.35,36.38,25700.0,15.8759,15.889,15.8759,15.889,25700.0
2006-12-07 14:05:00,36.39,36.42,36.37,36.38,39600.0,15.8934,15.9065,15.8846,15.889,39600.0
2006-12-07 14:10:00,36.38,36.42,36.36,36.38,43200.0,15.889,15.9065,15.8803,15.889,43200.0
2006-12-07 14:15:00,36.38,36.39,36.36,36.36,8900.0,15.889,15.8934,15.8803,15.8803,8900.0
2006-12-07 14:20:00,36.36,36.37,36.35,36.35,10500.0,15.8803,15.8846,15.8759,15.8759,10500.0
2006-12-07 14:25:00,36.35,36.37,36.35,36.37,19200.0,15.8759,15.8846,15.8759,15.8846,19200.0
2006-12-07 14:30:00,36.37,36.4,36.37,36.38,19300.0,15.8846,15.8977,15.8846,15.889,19300.0
2006-12-07 14:35:00,36.39,36.39,36.36,36.37,13100.0,15.8934,15.8934,15.8803,15.8846,13100.0
2006-12-07 14:40:00,36.36,36.39,36.35,36.39,20200.0,15.8803,15.8934,15.8759,15.8934,20200.0
2006-12-07 14:45:00,36.38,36.4,36.38,36.4,18400.0,15.889,15.8977,15.889,15.8977,18400.0
2006-12-07 14:50:00,36.4,36.42,36.4,36.42,31400.0,15.8977,15.9065,15.8977,15.9065,31400.0
2006-12-07 14:55:00,36.41,36.44,36.41,36.42,27800.0,15.9021,15.9152,15.9021,15.9065,27800.0
2006-12-07 15:00:00,36.41,36.42,36.36,36.38,50600.0,15.9021,15.9065,15.8803,15.889,50600.0
2006-12-07 15:05:00,36.38,36.38,36.35,36.37,41300.0,15.889,15.889,15.8759,15.8846,41300.0
2006-12-07 15:10:00,36.36,36.36,36.35,36.35,20400.0,15.8803,15.8803,15.8759,15.8759,20400.0
2006-12-07 15:15:00,36.35,36.41,36.35,36.39,50800.0,15.8759,15.9021,15.8759,15.8934,50800.0
2006-12-07 15:20:00,36.38,36.41,36.38,36.4,44200.0,15.889,15.9021,15.889,15.8977,44200.0
2006-12-07 15:25:00,36.4,36.44,36.39,36.4,57400.0,15.8977,15.9152,15.8934,15.8977,57400.0
2006-12-07 15:30:00,36.4,36.45,36.39,36.44,34600.0,15.8977,15.9196,15.8934,15.9152,34600.0
2006-12-07 15:35:00,36.43,36.46,36.36,36.36,65600.0,15.9108,15.9239,15.8803,15.8803,65600.0
2006-12-07 15:40:00,36.36,36.38,36.35,36.36,46900.0,15.8803,15.889,15.8759,15.8803,46900.0
2006-12-07 15:45:00,36.36,36.37,36.35,36.36,53000.0,15.8803,15.8846,15.8759,15.8803,53000.0
2006-12-07 15:50:00,36.37,36.37,36.35,36.35,55000.0,15.8846,15.8846,15.8759,15.8759,55000.0
2006-12-07 15:55:00,36.36,36.38,36.35,36.38,55700.0,15.8803,15.889,15.8759,15.889,55700.0
2006-12-08 09:30:00,36.35,36.41,36.35,36.4,25700.0,15.8759,15.9021,15.8759,15.8977,25700.0
2006-12-08 09:35:00,36.4,36.52,36.4,36.49,18100.0,15.8977,15.9501,15.8977,15.937,18100.0
2006-12-08 09:40:00,36.51,36.6,36.51,36.57,27700.0,15.9458,15.9851,15.9458,15.972,27700.0
2006-12-08 09:45:00,36.55,36.59,36.52,36.58,15000.0,15.9632,15.9807,15.9501,15.9763,15000.0
2006-12-08 09:50:00,36.57,36.57,36.45,36.49,12400.0,15.972,15.972,15.9196,15.937,12400.0
2006-12-08 09:55:00,36.49,36.49,36.31,36.31,25100.0,15.937,15.937,15.8584,15.8584,25100.0
2006-12-08 10:00:00,36.31,36.31,36.22,36.26,20700.0,15.8584,15.8584,15.8191,15.8366,20700.0
2006-12-08 10:05:00,36.25,36.29,36.21,36.26,22100.0,15.8322,15.8497,15.8147,15.8366,22100.0
2006-12-08 10:10:00,36.26,36.27,36.2,36.26,17500.0,15.8366,15.8409,15.8104,15.8366,17500.0
2006-12-08 10:15:00,36.27,36.29,36.25,36.26,24800.0,15.8409,15.8497,15.8322,15.8366,24800.0
2006-12-08 10:20:00,36.26,36.28,36.25,36.26,8700.0,15.8366,15.8453,15.8322,15.8366,8700.0
2006-12-08 10:25:00,36.26,36.29,36.21,36.23,17100.0,15.8366,15.8497,15.8147,15.8235,17100.0
2006-12-08 10:30:00,36.24,36.3,36.24,36.29,7400.0,15.8278,15.854,15.8278,15.8497,7400.0
2006-12-08 10:35:00,36.28,36.32,36.28,36.32,23000.0,15.8453,15.8628,15.8453,15.8628,23000.0
2006-12-08 10:40:00,36.32,36.36,36.32,36.35,14600.0,15.8628,15.8803,15.8628,15.8759,14600.0
2006-12-08 10:45:00,36.35,36.38,36.33,36.38,16900.0,15.8759,15.889,15.8672,15.889,16900.0
2006-12-08 10:50:00,36.38,36.39,36.37,36.38,14000.0,15.889,15.8934,15.8846,15.889,14000.0
2006-12-08 10:55:00,36.37,36.38,36.36,36.37,4300.0,15.8846,15.889,15.8803,15.8846,4300.0
2006-12-08 11:00:00,36.36,36.4,36.35,36.4,21900.0,15.8803,15.8977,15.8759,15.8977,21900.0
2006-12-08 11:05:00,36.4,36.43,36.36,36.43,44900.0,15.8977,15.9108,15.8803,15.9108,44900.0
2006-12-08 11:10:00,36.43,36.43,36.37,36.42,97100.0,15.9108,15.9108,15.8846,15.9065,97100.0
2006-12-08 11:15:00,36.41,36.45,36.4,36.45,29400.0,15.9021,15.9196,15.8977,15.9196,29400.0
2006-12-08 11:20:00,36.45,36.51,36.41,36.42,46900.0,15.9196,15.9458,15.9021,15.9065,46900.0
2006-12-08 11:25:00,36.42,36.43,36.4,36.4,9800.0,15.9065,15.9108,15.8977,15.8977,9800.0
2006-12-08 11:30:00,36.41,36.47,36.4,36.4,16800.0,15.9021,15.9283,15.8977,15.8977,16800.0
2006-12-08 11:35:00,36.4,36.43,36.38,36.41,85900.0,15.8977,15.9108,15.889,15.9021,85900.0
2006-12-08 11:40:00,36.42,36.43,36.41,36.43,13400.0,15.9065,15.9108,15.9021,15.9108,13400.0
2006-12-08 11:45:00,36.42,36.42,36.4,36.42,14800.0,15.9065,15.9065,15.8977,15.9065,14800.0
2006-12-08 11:50:00,36.41,36.42,36.41,36.42,14500.0,15.9021,15.9065,15.9021,15.9065,14500.0
2006-12-08 11:55:00,36.41,36.44,36.4,36.44,16200.0,15.9021,15.9152,15.8977,15.9152,16200.0
2006-12-08 12:00:00,36.44,36.45,36.44,36.44,11300.0,15.9152,15.9196,15.9152,15.9152,11300.0
2006-12-08 12:05:00,36.43,36.44,36.41,36.42,21300.0,15.9108,15.9152,15.9021,15.9065,21300.0
2006-12-08 12:10:00,36.43,36.43,36.4,36.4,10800.0,15.9108,15.9108,15.8977,15.8977,10800.0
2006-12-08 12:15:00,36.4,36.42,36.39,36.39,22100.0,15.8977,15.9065,15.8934,15.8934,22100.0
2006-12-08 12:20:00,36.39,36.41,36.39,36.4,7900.0,15.8934,15.9021,15.8934,15.8977,7900.0
2006-12-08 12:25:00,36.4,36.41,36.4,36.41,8400.0,15.8977,15.9021,15.8977,15.9021,8400.0
2006-12-08 12:30:00,36.41,36.42,36.41,36.42,8100.0,15.9021,15.9065,15.9021,15.9065,8100.0
2006-12-08 12:35:00,36.41,36.41,36.4,36.4,30100.0,15.9021,15.9021,15.8977,15.8977,30100.0
2006-12-08 12:40:00,36.4,36.42,36.4,36.41,9400.0,15.8977,15.9065,15.8977,15.9021,9400.0
2006-12-08 12:45:00,36.41,36.45,36.41,36.45,28600.0,15.9021,15.9196,15.9021,15.9196,28600.0
2006-12-08 12:50:00,36.45,36.47,36.44,36.46,10200.0,15.9196,15.9283,15.9152,15.9239,10200.0
2006-12-08 12:55:00,36.46,36.5,36.46,36.48,9900.0,15.9239,15.9414,15.9239,15.9327,9900.0
2006-12-08 13:00:00,36.48,36.48,36.47,36.48,8600.0,15.9327,15.9327,15.9283,15.9327,8600.0
2006-12-08 13:05:00,36.48,36.5,36.48,36.49,14700.0,15.9327,15.9414,15.9327,15.937,14700.0
2006-12-08 13:10:00,36.5,36.5,36.49,36.5,6400.0,15.9414,15.9414,15.937,15.9414,6400.0
2006-12-08 13:15:00,36.49,36.51,36.49,36.49,13800.0,15.937,15.9458,15.937,15.937,13800.0
2006-12-08 13:20:00,36.49,36.5,36.49,36.49,8400.0,15.937,15.9414,15.937,15.937,8400.0
2006-12-08 13:25:00,36.49,36.5,36.49,36.49,24100.0,15.937,15.9414,15.937,15.937,24100.0
2006-12-08 13:30:00,36.49,36.5,36.49,36.5,12300.0,15.937,15.9414,15.937,15.9414,12300.0
2006-12-08 13:35:00,36.49,36.5,36.49,36.49,24400.0,15.937,15.9414,15.937,15.937,24400.0
2006-12-08 13:40:00,36.49,36.51,36.49,36.49,27700.0,15.937,15.9458,15.937,15.937,27700.0
2006-12-08 13:45:00,36.49,36.5,36.49,36.49,18500.0,15.937,15.9414,15.937,15.937,18500.0
2006-12-08 13:50:00,36.49,36.49,36.44,36.44,32900.0,15.937,15.937,15.9152,15.9152,32900.0
2006-12-08 13:55:00,36.44,36.44,36.4,36.41,13100.0,15.9152,15.9152,15.8977,15.9021,13100.0
2006-12-08 14:00:00,36.41,36.42,36.39,36.42,26000.0,15.9021,15.9065,15.8934,15.9065,26000.0
2006-12-08 14:05:00,36.42,36.44,36.42,36.44,19300.0,15.9065,15.9152,15.9065,15.9152,19300.0
2006-12-08 14:10:00,36.44,36.46,36.42,36.43,38300.0,15.9152,15.9239,15.9065,15.9108,38300.0
2006-12-08 14:15:00,36.43,36.44,36.42,36.43,19700.0,15.9108,15.9152,15.9065,15.9108,19700.0
2006-12-08 14:20:00,36.43,36.46,36.43,36.45,46000.0,15.9108,15.9239,15.9108,15.9196,46000.0
2006-12-08 14:25:00,36.44,36.46,36.44,36.45,70400.0,15.9152,15.9239,15.9152,15.9196,70400.0
2006-12-08 14:30:00,36.45,36.46,36.44,36.45,15600.0,15.9196,15.9239,15.9152,15.9196,15600.0
2006-12-08 14:35:00,36.45,36.46,36.45,36.45,13800.0,15.9196,15.9239,15.9196,15.9196,13800.0
2006-12-08 14:40:00,36.46,36.48,36.45,36.46,20600.0,15.9239,15.9327,15.9196,15.9239,20600.0
2006-12-08 14:45:00,36.46,36.47,36.45,36.45,18700.0,15.9239,15.9283,15.9196,15.9196,18700.0
2006-12-08 14:50:00,36.45,36.48,36.45,36.47,21700.0,15.9196,15.9327,15.9196,15.9283,21700.0
2006-12-08 14:55:00,36.46,36.47,36.45,36.45,10400.0,15.9239,15.9283,15.9196,15.9196,10400.0
2006-12-08 15:00:00,36.45,36.46,36.43,36.43,45000.0,15.9196,15.9239,15.9108,15.9108,45000.0
2006-12-08 15:05:00,36.43,36.45,36.43,36.45,54100.0,15.9108,15.9196,15.9108,15.9196,54100.0
2006-12-08 15:10:00,36.46,36.46,36.44,36.44,14700.0,15.9239,15.9239,15.9152,15.9152,14700.0
2006-12-08 15:15:00,36.44,36.45,36.42,36.43,16100.0,15.9152,15.9196,15.9065,15.9108,16100.0
2006-12-08 15:20:00,36.43,36.46,36.43,36.45,12500.0,15.9108,15.9239,15.9108,15.9196,12500.0
2006-12-08 15:25:00,36.45,36.45,36.44,36.45,7700.0,15.9196,15.9196,15.9152,15.9196,7700.0
2006-12-08 15:30:00,36.45,36.45,36.44,36.45,19600.0,15.9196,15.9196,15.9152,15.9196,19600.0
2006-12-08 15:35:00,36.45,36.49,36.45,36.48,50400.0,15.9196,15.937,15.9196,15.9327,50400.0
2006-12-08 15:40:00,36.47,36.48,36.42,36.43,26600.0,15.9283,15.9327,15.9065,15.9108,26600.0
2006-12-08 15:45:00,36.42,36.43,36.39,36.41,24600.0,15.9065,15.9108,15.8934,15.9021,24600.0
2006-12-08 15:50:00,36.41,36.45,36.4,36.44,23400.0,15.9021,15.9196,15.8977,15.9152,23400.0
2006-12-08 15:55:00,36.43,36.46,36.43,36.45,18700.0,15.9108,15.9239,15.9108,15.9196,18700.0
2006-12-11 09:30:00,36.46,36.63,36.46,36.63,58200.0,15.9239,15.9982,15.9239,15.9982,58200.0
2006-12-11 09:35:00,36.63,36.66,36.59,36.66,32800.0,15.9982,16.0113,15.9807,16.0113,32800.0
2006-12-11 09:40:00,36.66,36.68,36.57,36.59,37700.0,16.0113,16.02,15.972,15.9807,37700.0
2006-12-11 09:45:00,36.59,36.61,36.59,36.59,6700.0,15.9807,15.9894,15.9807,15.9807,6700.0
2006-12-11 09:50:00,36.59,36.61,36.55,36.56,23600.0,15.9807,15.9894,15.9632,15.9676,23600.0
2006-12-11 09:55:00,36.56,36.62,36.56,36.62,18200.0,15.9676,15.9938,15.9676,15.9938,18200.0
2006-12-11 10:00:00,36.62,36.62,36.56,36.56,25200.0,15.9938,15.9938,15.9676,15.9676,25200.0
2006-12-11 10:05:00,36.58,36.59,36.56,36.56,11700.0,15.9763,15.9807,15.9676,15.9676,11700.0
2006-12-11 10:10:00,36.56,36.57,36.47,36.49,32100.0,15.9676,15.972,15.9283,15.937,32100.0
2006-12-11 10:15:00,36.5,36.56,36.47,36.53,21300.0,15.9414,15.9676,15.9283,15.9545,21300.0
2006-12-11 10:20:00,36.53,36.54,36.49,36.49,11200.0,15.9545,15.9589,15.937,15.937,11200.0
2006-12-11 10:25:00,36.5,36.51,36.49,36.51,12500.0,15.9414,15.9458,15.937,15.9458,12500.0
2006-12-11 10:30:00,36.51,36.53,36.5,36.52,22800.0,15.9458,15.9545,15.9414,15.9501,22800.0
2006-12-11 10:35:00,36.52,36.53,36.51,36.52,4700.0,15.9501,15.9545,15.9458,15.9501,4700.0
2006-12-11 10:40:00,36.52,36.53,36.51,36.52,9600.0,15.9501,15.9545,15.9458,15.9501,9600.0
2006-12-11 10:45:00,36.51,36.54,36.51,36.53,10900.0,15.9458,15.9589,15.9458,15.9545,10900.0
2006-12-11 10:50:00,36.54,36.54,36.51,36.51,9300.0,15.9589,15.9589,15.9458,15.9458,9300.0
2006-12-11 10:55:00,36.51,36.59,36.51,36.58,24100.0,15.9458,15.9807,15.9458,15.9763,24100.0
2006-12-11 11:00:00,36.58,36.61,36.58,36.6,31000.0,15.9763,15.9894,15.9763,15.9851,31000.0
2006-12-11 11:05:00,36.61,36.64,36.61,36.63,27300.0,15.9894,16.0025,15.9894,15.9982,27300.0
2006-12-11 11:10:00,36.63,36.65,36.62,36.65,16700.0,15.9982,16.0069,15.9938,16.0069,16700.0
2006-12-11 11:15:00,36.65,36.65,36.6,36.64,15700.0,16.0069,16.0069,15.9851,16.0025,15700.0
2006-12-11 11:20:00,36.64,36.66,36.64,36.65,12600.0,16.0025,16.0113,16.0025,16.0069,12600.0
2006-12-11 11:25:00,36.66,36.66,36.6,36.6,9000.0,16.0113,16.0113,15.9851,15.9851,9000.0
2006-12-11 11:30:00,36.6,36.63,36.6,36.6,11200.0,15.9851,15.9982,15.9851,15.9851,11200.0
2006-12-11 11:35:00,36.6,36.63,36.6,36.61,19500.0,15.9851,15.9982,15.9851,15.9894,19500.0
2006-12-11 11:40:00,36.61,36.63,36.61,36.62,7400.0,15.9894,15.9982,15.9894,15.9938,7400.0
2006-12-11 11:45:00,36.62,36.63,36.6,36.61,5600.0,15.9938,15.9982,15.9851,15.9894,5600.0
2006-12-11 11:50:00,36.62,36.63,36.61,36.63,10400.0,15.9938,15.9982,15.9894,15.9982,10400.0
2006-12-11 11:55:00,36.63,36.65,36.61,36.64,26500.0,15.9982,16.0069,15.9894,16.0025,26500.0
2006-12-11 12:00:00,36.64,36.65,36.62,36.63,15600.0,16.0025,16.0069,15.9938,15.9982,15600.0
2006-12-11 12:05:00,36.63,36.64,36.63,36.63,7700.0,15.9982,16.0025,15.9982,15.9982,7700.0
2006-12-11 12:10:00,36.64,36.65,36.62,36.64,18400.0,16.0025,16.0069,15.9938,16.0025,18400.0
2006-12-11 12:15:00,36.64,36.65,36.64,36.64,11700.0,16.0025,16.0069,16.0025,16.0025,11700.0
2006-12-11 12:20:00,36.64,36.67,36.64,36.65,14900.0,16.0025,16.0156,16.0025,16.0069,14900.0
2006-12-11 12:25:00,36.66,36.66,36.65,36.65,50900.0,16.0113,16.0113,16.0069,16.0069,50900.0
2006-12-11 12:30:00,36.65,36.66,36.64,36.65,14700.0,16.0069,16.0113,16.0025,16.0069,14700.0
2006-12-11 12:35:00,36.64,36.66,36.64,36.65,3000.0,16.0025,16.0113,16.0025,16.0069,3000.0
2006-12-11 12:40:00,36.65,36.66,36.65,36.65,3900.0,16.0069,16.0113,16.0069,16.0069,3900.0
2006-12-11 12:45:00,36.65,36.65,36.64,36.65,5100.0,16.0069,16.0069,16.0025,16.0069,5100.0
2006-12-11 12:50:00,36.65,36.66,36.64,36.64,5600.0,16.0069,16.0113,16.0025,16.0025,5600.0
2006-12-11 12:55:00,36.64,36.64,36.63,36.64,5800.0,16.0025,16.0025,15.9982,16.0025,5800.0
2006-12-11 13:00:00,36.64,36.64,36.63,36.63,2800.0,16.0025,16.0025,15.9982,15.9982,2800.0
2006-12-11 13:05:00,36.63,36.63,36.62,36.62,4000.0,15.9982,15.9982,15.9938,15.9938,4000.0
2006-12-11 13:10:00,36.62,36.62,36.59,36.59,13400.0,15.9938,15.9938,15.9807,15.9807,13400.0
2006-12-11 13:15:00,36.59,36.62,36.58,36.59,14600.0,15.9807,15.9938,15.9763,15.9807,14600.0
2006-12-11 13:20:00,36.59,36.61,36.59,36.6,12500.0,15.9807,15.9894,15.9807,15.9851,12500.0
2006-12-11 13:25:00,36.6,36.61,36.59,36.59,12100.0,15.9851,15.9894,15.9807,15.9807,12100.0
2006-12-11 13:30:00,36.59,36.6,36.58,36.58,5300.0,15.9807,15.9851,15.9763,15.9763,5300.0
2006-12-11 13:35:00,36.6,36.61,36.58,36.6,13900.0,15.9851,15.9894,15.9763,15.9851,13900.0
2006-12-11 13:40:00,36.6,36.61,36.59,36.6,5800.0,15.9851,15.9894,15.9807,15.9851,5800.0
2006-12-11 13:45:00,36.6,36.61,36.59,36.61,3400.0,15.9851,15.9894,15.9807,15.9894,3400.0
2006-12-11 13:50:00,36.6,36.61,36.6,36.61,7000.0,15.9851,15.9894,15.9851,15.9894,7000.0
2006-12-11 13:55:00,36.6,36.61,36.59,36.59,4300.0,15.9851,15.9894,15.9807,15.9807,4300.0
2006-12-11 14:00:00,36.59,36.61,36.58,36.61,12600.0,15.9807,15.9894,15.9763,15.9894,12600.0
2006-12-11 14:05:00,36.61,36.62,36.6,36.61,2700.0,15.9894,15.9938,15.9851,15.9894,2700.0
2006-12-11 14:10:00,36.6,36.61,36.57,36.58,12400.0,15.9851,15.9894,15.972,15.9763,12400.0
2006-12-11 14:15:00,36.59,36.6,36.58,36.59,9100.0,15.9807,15.9851,15.9763,15.9807,9100.0
2006-12-11 14:20:00,36.59,36.6,36.58,36.58,4300.0,15.9807,15.9851,15.9763,15.9763,4300.0
2006-12-11 14:25:00,36.58,36.59,36.58,36.58,19000.0,15.9763,15.9807,15.9763,15.9763,19000.0
2006-12-11 14:30:00,36.58,36.59,36.57,36.58,12400.0,15.9763,15.9807,15.972,15.9763,12400.0
2006-12-11 14:35:00,36.59,36.59,36.58,36.59,12400.0,15.9807,15.9807,15.9763,15.9807,12400.0
2006-12-11 14:40:00,36.59,36.59,36.58,36.58,11500.0,15.9807,15.9807,15.9763,15.9763,11500.0
2006-12-11 14:45:00,36.58,36.59,36.57,36.58,14000.0,15.9763,15.9807,15.972,15.9763,14000.0
2006-12-11 14:50:00,36.58,36.59,36.57,36.57,9800.0,15.9763,15.9807,15.972,15.972,9800.0
2006-12-11 14:55:00,36.58,36.59,36.57,36.57,19800.0,15.9763,15.9807,15.972,15.972,19800.0
2006-12-11 15:00:00,36.57,36.58,36.56,36.57,28300.0,15.972,15.9763,15.9676,15.972,28300.0
2006-12-11 15:05:00,36.56,36.57,36.56,36.57,15900.0,15.9676,15.972,15.9676,15.972,15900.0
2006-12-11 15:10:00,36.56,36.57,36.56,36.57,11700.0,15.9676,15.972,15.9676,15.972,11700.0
2006-12-11 15:15:00,36.57,36.58,36.56,36.57,9300.0,15.972,15.9763,15.9676,15.972,9300.0
2006-12-11 15:20:00,36.57,36.58,36.56,36.57,11500.0,15.972,15.9763,15.9676,15.972,11500.0
2006-12-11 15:25:00,36.57,36.6,36.57,36.59,24900.0,15.972,15.9851,15.972,15.9807,24900.0
2006-12-11 15:30:00,36.59,36.6,36.58,36.59,18100.0,15.9807,15.9851,15.9763,15.9807,18100.0
2006-12-11 15:35:00,36.59,36.62,36.57,36.61,34900.0,15.9807,15.9938,15.972,15.9894,34900.0
2006-12-11 15:40:00,36.61,36.62,36.6,36.61,21900.0,15.9894,15.9938,15.9851,15.9894,21900.0
2006-12-11 15:45:00,36.6,36.61,36.59,36.6,22600.0,15.9851,15.9894,15.9807,15.9851,22600.0
2006-12-11 15:50:00,36.59,36.62,36.59,36.62,34800.0,15.9807,15.9938,15.9807,15.9938,34800.0
2006-12-11 15:55:00,36.61,36.63,36.61,36.63,50000.0,15.9894,15.9982,15.9894,15.9982,50000.0
2006-12-12 09:30:00,36.69,36.69,36.64,36.66,82500.0,16.0244,16.0244,16.0025,16.0113,82500.0
2006-12-12 09:35:00,36.68,36.71,36.66,36.71,19500.0,16.02,16.0331,16.0113,16.0331,19500.0
2006-12-12 09:40:00,36.71,36.73,36.69,36.69,16700.0,16.0331,16.0419,16.0244,16.0244,16700.0
2006-12-12 09:45:00,36.69,36.7,36.67,36.7,9600.0,16.0244,16.0287,16.0156,16.0287,9600.0
2006-12-12 09:50:00,36.7,36.7,36.64,36.66,10100.0,16.0287,16.0287,16.0025,16.0113,10100.0
2006-12-12 09:55:00,36.65,36.71,36.65,36.7,11300.0,16.0069,16.0331,16.0069,16.0287,11300.0
2006-12-12 10:00:00,36.7,36.74,36.68,36.73,22900.0,16.0287,16.0462,16.02,16.0419,22900.0
2006-12-12 10:05:00,36.74,36.75,36.73,36.75,18400.0,16.0462,16.0506,16.0419,16.0506,18400.0
2006-12-12 10:10:00,36.74,36.79,36.72,36.79,50300.0,16.0462,16.0681,16.0375,16.0681,50300.0
2006-12-12 10:15:00,36.8,36.81,36.78,36.78,24800.0,16.0724,16.0768,16.0637,16.0637,24800.0
2006-12-12 10:20:00,36.79,36.8,36.78,36.79,17400.0,16.0681,16.0724,16.0637,16.0681,17400.0
2006-12-12 10:25:00,36.79,36.82,36.79,36.82,9300.0,16.0681,16.0812,16.0681,16.0812,9300.0
2006-12-12 10:30:00,36.82,36.82,36.78,36.79,24100.0,16.0812,16.0812,16.0637,16.0681,24100.0
2006-12-12 10:35:00,36.8,36.83,36.79,36.83,14100.0,16.0724,16.0855,16.0681,16.0855,14100.0
2006-12-12 10:40:00,36.83,36.83,36.78,36.79,28700.0,16.0855,16.0855,16.0637,16.0681,28700.0
2006-12-12 10:45:00,36.78,36.81,36.78,36.8,9800.0,16.0637,16.0768,16.0637,16.0724,9800.0
2006-12-12 10:50:00,36.79,36.84,36.79,36.84,9300.0,16.0681,16.0899,16.0681,16.0899,9300.0
2006-12-12 10:55:00,36.84,36.85,36.8,36.8,22700.0,16.0899,16.0943,16.0724,16.0724,22700.0
2006-12-12 11:00:00,36.81,36.82,36.79,36.81,13900.0,16.0768,16.0812,16.0681,16.0768,13900.0
2006-12-12 11:05:00,36.81,36.83,36.8,36.81,14100.0,16.0768,16.0855,16.0724,16.0768,14100.0
2006-12-12 11:10:00,36.81,36.82,36.8,36.81,21100.0,16.0768,16.0812,16.0724,16.0768,21100.0
2006-12-12 11:15:00,36.78,36.83,36.78,36.79,20100.0,16.0637,16.0855,16.0637,16.0681,20100.0
2006-12-12 11:20:00,36.8,36.82,36.77,36.78,14900.0,16.0724,16.0812,16.0593,16.0637,14900.0
2006-12-12 11:25:00,36.78,36.79,36.76,36.76,7000.0,16.0637,16.0681,16.055,16.055,7000.0
2006-12-12 11:30:00,36.77,36.77,36.73,36.75,11500.0,16.0593,16.0593,16.0419,16.0506,11500.0
2006-12-12 11:35:00,36.74,36.76,36.74,36.76,15800.0,16.0462,16.055,16.0462,16.055,15800.0
2006-12-12 11:40:00,36.76,36.78,36.76,36.76,13400.0,16.055,16.0637,16.055,16.055,13400.0
2006-12-12 11:45:00,36.76,36.79,36.75,36.77,17400.0,16.055,16.0681,16.0506,16.0593,17400.0
2006-12-12 11:50:00,36.78,36.78,36.75,36.75,24500.0,16.0637,16.0637,16.0506,16.0506,24500.0
2006-12-12 11:55:00,36.75,36.76,36.74,36.76,7400.0,16.0506,16.055,16.0462,16.055,7400.0
2006-12-12 12:00:00,36.76,36.76,36.73,36.73,11800.0,16.055,16.055,16.0419,16.0419,11800.0
2006-12-12 12:05:00,36.74,36.74,36.7,36.71,31300.0,16.0462,16.0462,16.0287,16.0331,31300.0
2006-12-12 12:10:00,36.7,36.71,36.63,36.68,40200.0,16.0287,16.0331,15.9982,16.02,40200.0
2006-12-12 12:15:00,36.68,36.7,36.67,36.69,17700.0,16.02,16.0287,16.0156,16.0244,17700.0
2006-12-12 12:20:00,36.69,36.69,36.65,36.67,22900.0,16.0244,16.0244,16.0069,16.0156,22900.0
2006-12-12 12:25:00,36.67,36.68,36.65,36.66,7600.0,16.0156,16.02,16.0069,16.0113,7600.0
2006-12-12 12:30:00,36.66,36.68,36.65,36.68,14200.0,16.0113,16.02,16.0069,16.02,14200.0
2006-12-12 12:35:00,36.68,36.72,36.67,36.72,12100.0,16.02,16.0375,16.0156,16.0375,12100.0
2006-12-12 12:40:00,36.72,36.74,36.71,36.71,7800.0,16.0375,16.0462,16.0331,16.0331,7800.0
2006-12-12 12:45:00,36.71,36.73,36.71,36.71,11000.0,16.0331,16.0419,16.0331,16.0331,11000.0
2006-12-12 12:50:00,36.7,36.79,36.7,36.79,14800.0,16.0287,16.0681,16.0287,16.0681,14800.0
2006-12-12 12:55:00,36.79,36.8,36.78,36.79,7200.0,16.0681,16.0724,16.0637,16.0681,7200.0
2006-12-12 13:00:00,36.8,36.81,36.78,36.79,12600.0,16.0724,16.0768,16.0637,16.0681,12600.0
2006-12-12 13:05:00,36.79,36.8,36.78,36.79,7100.0,16.0681,16.0724,16.0637,16.0681,7100.0
2006-12-12 13:10:00,36.79,36.8,36.79,36.8,3000.0,16.0681,16.0724,16.0681,16.0724,3000.0
2006-12-12 13:15:00,36.79,36.8,36.78,36.79,5800.0,16.0681,16.0724,16.0637,16.0681,5800.0
2006-12-12 13:20:00,36.79,36.8,36.78,36.78,6000.0,16.0681,16.0724,16.0637,16.0637,6000.0
2006-12-12 13:25:00,36.78,36.84,36.78,36.84,19400.0,16.0637,16.0899,16.0637,16.0899,19400.0
2006-12-12 13:30:00,36.85,36.86,36.82,36.85,24700.0,16.0943,16.0986,16.0812,16.0943,24700.0
2006-12-12 13:35:00,36.85,36.85,36.81,36.82,8300.0,16.0943,16.0943,16.0768,16.0812,8300.0
2006-12-12 13:40:00,36.82,36.84,36.81,36.84,9600.0,16.0812,16.0899,16.0768,16.0899,9600.0
2006-12-12 13:45:00,36.84,36.84,36.83,36.84,7200.0,16.0899,16.0899,16.0855,16.0899,7200.0
2006-12-12 13:50:00,36.83,36.84,36.83,36.84,5200.0,16.0855,16.0899,16.0855,16.0899,5200.0
2006-12-12 13:55:00,36.83,36.85,36.83,36.85,8600.0,16.0855,16.0943,16.0855,16.0943,8600.0
2006-12-12 14:00:00,36.84,36.85,36.82,36.84,18200.0,16.0899,16.0943,16.0812,16.0899,18200.0
2006-12-12 14:05:00,36.84,36.84,36.83,36.84,7500.0,16.0899,16.0899,16.0855,16.0899,7500.0
2006-12-12 14:10:00,36.83,36.84,36.8,36.84,26100.0,16.0855,16.0899,16.0724,16.0899,26100.0
2006-12-12 14:15:00,36.84,36.85,36.77,36.84,41000.0,16.0899,16.0943,16.0593,16.0899,41000.0
2006-12-12 14:20:00,36.84,36.87,36.83,36.86,52200.0,16.0899,16.103,16.0855,16.0986,52200.0
2006-12-12 14:25:00,36.86,36.9,36.86,36.89,107000.0,16.0986,16.1161,16.0986,16.1117,107000.0
2006-12-12 14:30:00,36.9,36.91,36.88,36.9,49500.0,16.1161,16.1205,16.1074,16.1161,49500.0
2006-12-12 14:35:00,36.9,36.91,36.86,36.91,79300.0,16.1161,16.1205,16.0986,16.1205,79300.0
2006-12-12 14:40:00,36.91,36.96,36.91,36.96,53500.0,16.1205,16.1423,16.1205,16.1423,53500.0
2006-12-12 14:45:00,36.96,36.99,36.94,36.97,89900.0,16.1423,16.1554,16.1336,16.1467,89900.0
2006-12-12 14:50:00,36.97,37.0,36.97,36.99,51000.0,16.1467,16.1598,16.1467,16.1554,51000.0
2006-12-12 14:55:00,36.99,37.04,36.99,37.03,332000.0,16.1554,16.1772,16.1554,16.1729,332000.0
2006-12-12 15:00:00,37.03,37.06,37.03,37.05,48700.0,16.1729,16.186,16.1729,16.1816,48700.0
2006-12-12 15:05:00,37.05,37.06,37.02,37.03,38000.0,16.1816,16.186,16.1685,16.1729,38000.0
2006-12-12 15:10:00,37.03,37.04,37.01,37.01,26500.0,16.1729,16.1772,16.1641,16.1641,26500.0
2006-12-12 15:15:00,37.02,37.03,37.01,37.02,40900.0,16.1685,16.1729,16.1641,16.1685,40900.0
2006-12-12 15:20:00,37.02,37.05,37.02,37.05,52800.0,16.1685,16.1816,16.1685,16.1816,52800.0
2006-12-12 15:25:00,37.04,37.05,37.03,37.04,67000.0,16.1772,16.1816,16.1729,16.1772,67000.0
2006-12-12 15:30:00,37.04,37.06,37.04,37.04,52700.0,16.1772,16.186,16.1772,16.1772,52700.0
2006-12-12 15:35:00,37.04,37.07,37.04,37.05,60800.0,16.1772,16.1903,16.1772,16.1816,60800.0
2006-12-12 15:40:00,37.05,37.08,37.05,37.07,59100.0,16.1816,16.1947,16.1816,16.1903,59100.0
2006-12-12 15:45:00,37.08,37.13,37.07,37.11,84700.0,16.1947,16.2166,16.1903,16.2078,84700.0
2006-12-12 15:50:00,37.12,37.12,37.08,37.09,45800.0,16.2122,16.2122,16.1947,16.1991,45800.0
2006-12-12 15:55:00,37.09,37.11,37.07,37.1,79400.0,16.1991,16.2078,16.1903,16.2034,79400.0
2006-12-13 09:30:00,37.14,37.15,37.03,37.06,90900.0,16.2209,16.2253,16.1729,16.186,90900.0
2006-12-13 09:35:00,37.07,37.14,37.05,37.13,32200.0,16.1903,16.2209,16.1816,16.2166,32200.0
2006-12-13 09:40:00,37.12,37.17,37.12,37.15,40000.0,16.2122,16.234,16.2122,16.2253,40000.0
2006-12-13 09:45:00,37.15,37.15,37.11,37.14,18900.0,16.2253,16.2253,16.2078,16.2209,18900.0
2006-12-13 09:50:00,37.15,37.15,37.1,37.13,16100.0,16.2253,16.2253,16.2034,16.2166,16100.0
2006-12-13 09:55:00,37.13,37.13,37.04,37.04,36600.0,16.2166,16.2166,16.1772,16.1772,36600.0
2006-12-13 10:00:00,37.04,37.08,37.03,37.05,22200.0,16.1772,16.1947,16.1729,16.1816,22200.0
2006-12-13 10:05:00,37.04,37.04,36.98,37.0,39800.0,16.1772,16.1772,16.151,16.1598,39800.0
2006-12-13 10:10:00,36.99,37.02,36.95,37.02,70400.0,16.1554,16.1685,16.1379,16.1685,70400.0
2006-12-13 10:15:00,37.02,37.02,36.95,36.96,41000.0,16.1685,16.1685,16.1379,16.1423,41000.0
2006-12-13 10:20:00,36.96,36.99,36.96,36.99,19000.0,16.1423,16.1554,16.1423,16.1554,19000.0
2006-12-13 10:25:00,36.98,36.99,36.96,36.97,34400.0,16.151,16.1554,16.1423,16.1467,34400.0
2006-12-13 10:30:00,36.97,36.97,36.9,36.91,45500.0,16.1467,16.1467,16.1161,16.1205,45500.0
2006-12-13 10:35:00,36.9,36.97,36.89,36.96,56300.0,16.1161,16.1467,16.1117,16.1423,56300.0
2006-12-13 10:40:00,36.97,36.98,36.91,36.92,24200.0,16.1467,16.151,16.1205,16.1248,24200.0
2006-12-13 10:45:00,36.91,36.93,36.91,36.91,13400.0,16.1205,16.1292,16.1205,16.1205,13400.0
2006-12-13 10:50:00,36.91,36.94,36.9,36.92,20400.0,16.1205,16.1336,16.1161,16.1248,20400.0
2006-12-13 10:55:00,36.93,36.99,36.93,36.98,25800.0,16.1292,16.1554,16.1292,16.151,25800.0
2006-12-13 11:00:00,36.97,37.04,36.97,37.03,51600.0,16.1467,16.1772,16.1467,16.1729,51600.0
2006-12-13 11:05:00,37.03,37.08,37.02,37.07,76000.0,16.1729,16.1947,16.1685,16.1903,76000.0
2006-12-13 11:10:00,37.08,37.1,37.06,37.08,37000.0,16.1947,16.2034,16.186,16.1947,37000.0
2006-12-13 11:15:00,37.07,37.13,37.07,37.12,24800.0,16.1903,16.2166,16.1903,16.2122,24800.0
2006-12-13 11:20:00,37.12,37.15,37.11,37.13,12700.0,16.2122,16.2253,16.2078,16.2166,12700.0
2006-12-13 11:25:00,37.13,37.15,37.12,37.15,21800.0,16.2166,16.2253,16.2122,16.2253,21800.0
2006-12-13 11:30:00,37.15,37.15,37.13,37.13,11900.0,16.2253,16.2253,16.2166,16.2166,11900.0
2006-12-13 11:35:00,37.14,37.17,37.13,37.15,25200.0,16.2209,16.234,16.2166,16.2253,25200.0
2006-12-13 11:40:00,37.16,37.18,37.15,37.18,19400.0,16.2297,16.2384,16.2253,16.2384,19400.0
2006-12-13 11:45:00,37.17,37.19,37.17,37.18,10000.0,16.234,16.2428,16.234,16.2384,10000.0
2006-12-13 11:50:00,37.18,37.18,37.14,37.17,36800.0,16.2384,16.2384,16.2209,16.234,36800.0
2006-12-13 11:55:00,37.17,37.18,37.15,37.17,29500.0,16.234,16.2384,16.2253,16.234,29500.0
2006-12-13 12:00:00,37.17,37.17,37.11,37.11,30200.0,16.234,16.234,16.2078,16.2078,30200.0
2006-12-13 12:05:00,37.1,37.15,37.1,37.13,25800.0,16.2034,16.2253,16.2034,16.2166,25800.0
2006-12-13 12:10:00,37.14,37.15,37.12,37.15,16700.0,16.2209,16.2253,16.2122,16.2253,16700.0
2006-12-13 12:15:00,37.15,37.15,37.14,37.15,12200.0,16.2253,16.2253,16.2209,16.2253,12200.0
2006-12-13 12:20:00,37.15,37.15,37.11,37.14,47700.0,16.2253,16.2253,16.2078,16.2209,47700.0
2006-12-13 12:25:00,37.15,37.17,37.14,37.16,16100.0,16.2253,16.234,16.2209,16.2297,16100.0
2006-12-13 12:30:00,37.17,37.17,37.15,37.15,19000.0,16.234,16.234,16.2253,16.2253,19000.0
2006-12-13 12:35:00,37.16,37.16,37.14,37.15,16200.0,16.2297,16.2297,16.2209,16.2253,16200.0
2006-12-13 12:40:00,37.14,37.15,37.14,37.15,10900.0,16.2209,16.2253,16.2209,16.2253,10900.0
2006-12-13 12:45:00,37.15,37.15,37.14,37.14,12100.0,16.2253,16.2253,16.2209,16.2209,12100.0
2006-12-13 12:50:00,37.15,37.15,37.13,37.14,15000.0,16.2253,16.2253,16.2166,16.2209,15000.0
2006-12-13 12:55:00,37.14,37.14,37.13,37.13,14300.0,16.2209,16.2209,16.2166,16.2166,14300.0
2006-12-13 13:00:00,37.13,37.16,37.13,37.16,8100.0,16.2166,16.2297,16.2166,16.2297,8100.0
2006-12-13 13:05:00,37.15,37.18,37.15,37.17,12900.0,16.2253,16.2384,16.2253,16.234,12900.0
2006-12-13 13:10:00,37.18,37.18,37.17,37.17,5400.0,16.2384,16.2384,16.234,16.234,5400.0
2006-12-13 13:15:00,37.18,37.18,37.17,37.17,10200.0,16.2384,16.2384,16.234,16.234,10200.0
2006-12-13 13:20:00,37.18,37.19,37.17,37.18,15400.0,16.2384,16.2428,16.234,16.2384,15400.0
2006-12-13 13:25:00,37.18,37.19,37.18,37.19,7000.0,16.2384,16.2428,16.2384,16.2428,7000.0
2006-12-13 13:30:00,37.19,37.2,37.18,37.18,22000.0,16.2428,16.2471,16.2384,16.2384,22000.0
2006-12-13 13:35:00,37.19,37.19,37.16,37.18,30200.0,16.2428,16.2428,16.2297,16.2384,30200.0
2006-12-13 13:40:00,37.17,37.18,37.14,37.14,22100.0,16.234,16.2384,16.2209,16.2209,22100.0
2006-12-13 13:45:00,37.15,37.16,37.13,37.16,24700.0,16.2253,16.2297,16.2166,16.2297,24700.0
2006-12-13 13:50:00,37.16,37.16,37.14,37.15,9500.0,16.2297,16.2297,16.2209,16.2253,9500.0
2006-12-13 13:55:00,37.15,37.15,37.13,37.14,10500.0,16.2253,16.2253,16.2166,16.2209,10500.0
2006-12-13 14:00:00,37.13,37.14,37.1,37.12,24100.0,16.2166,16.2209,16.2034,16.2122,24100.0
2006-12-13 14:05:00,37.1,37.12,37.1,37.1,18400.0,16.2034,16.2122,16.2034,16.2034,18400.0
2006-12-13 14:10:00,37.11,37.11,37.1,37.11,20500.0,16.2078,16.2078,16.2034,16.2078,20500.0
2006-12-13 14:15:00,37.11,37.11,37.1,37.11,9800.0,16.2078,16.2078,16.2034,16.2078,9800.0
2006-12-13 14:20:00,37.1,37.11,37.08,37.1,20800.0,16.2034,16.2078,16.1947,16.2034,20800.0
2006-12-13 14:25:00,37.11,37.11,37.08,37.08,22100.0,16.2078,16.2078,16.1947,16.1947,22100.0
2006-12-13 14:30:00,37.08,37.09,37.02,37.02,47000.0,16.1947,16.1991,16.1685,16.1685,47000.0
2006-12-13 14:35:00,37.03,37.03,37.0,37.02,42300.0,16.1729,16.1729,16.1598,16.1685,42300.0
2006-12-13 14:40:00,37.01,37.06,37.0,37.05,83700.0,16.1641,16.186,16.1598,16.1816,83700.0
2006-12-13 14:45:00,37.04,37.05,37.02,37.05,16700.0,16.1772,16.1816,16.1685,16.1816,16700.0
2006-12-13 14:50:00,37.04,37.04,36.99,37.0,24600.0,16.1772,16.1772,16.1554,16.1598,24600.0
2006-12-13 14:55:00,36.99,37.05,36.99,37.05,34300.0,16.1554,16.1816,16.1554,16.1816,34300.0
2006-12-13 15:00:00,37.04,37.04,37.03,37.04,14100.0,16.1772,16.1772,16.1729,16.1772,14100.0
2006-12-13 15:05:00,37.03,37.05,37.02,37.03,24600.0,16.1729,16.1816,16.1685,16.1729,24600.0
2006-12-13 15:10:00,37.03,37.03,37.02,37.03,20000.0,16.1729,16.1729,16.1685,16.1729,20000.0
2006-12-13 15:15:00,37.02,37.03,37.01,37.01,21200.0,16.1685,16.1729,16.1641,16.1641,21200.0
2006-12-13 15:20:00,37.01,37.04,37.01,37.02,17100.0,16.1641,16.1772,16.1641,16.1685,17100.0
2006-12-13 15:25:00,37.02,37.02,37.01,37.02,16600.0,16.1685,16.1685,16.1641,16.1685,16600.0
2006-12-13 15:30:00,37.01,37.06,37.01,37.06,26000.0,16.1641,16.186,16.1641,16.186,26000.0
2006-12-13 15:35:00,37.06,37.12,37.04,37.11,56300.0,16.186,16.2122,16.1772,16.2078,56300.0
2006-12-13 15:40:00,37.1,37.12,37.08,37.1,54400.0,16.2034,16.2122,16.1947,16.2034,54400.0
2006-12-13 15:45:00,37.1,37.12,37.1,37.1,29100.0,16.2034,16.2122,16.2034,16.2034,29100.0
2006-12-13 15:50:00,37.1,37.12,37.07,37.12,60500.0,16.2034,16.2122,16.1903,16.2122,60500.0
2006-12-13 15:55:00,37.12,37.14,37.09,37.1,83500.0,16.2122,16.2209,16.1991,16.2034,83500.0
2006-12-14 09:30:00,37.06,37.12,37.06,37.12,27400.0,16.186,16.2122,16.186,16.2122,27400.0
2006-12-14 09:35:00,37.11,37.15,37.09,37.12,17300.0,16.2078,16.2253,16.1991,16.2122,17300.0
2006-12-14 09:40:00,37.14,37.15,37.09,37.13,31500.0,16.2209,16.2253,16.1991,16.2166,31500.0
2006-12-14 09:45:00,37.13,37.18,37.11,37.18,12900.0,16.2166,16.2384,16.2078,16.2384,12900.0
2006-12-14 09:50:00,37.18,37.19,37.14,37.15,29700.0,16.2384,16.2428,16.2209,16.2253,29700.0
2006-12-14 09:55:00,37.15,37.34,37.14,37.22,73200.0,16.2253,16.3083,16.2209,16.2559,73200.0
2006-12-14 10:00:00,37.22,37.33,37.2,37.32,31500.0,16.2559,16.3039,16.2471,16.2995,31500.0
2006-12-14 10:05:00,37.34,37.35,37.27,37.28,40000.0,16.3083,16.3126,16.2777,16.2821,40000.0
2006-12-14 10:10:00,37.26,37.28,37.21,37.22,23000.0,16.2733,16.2821,16.2515,16.2559,23000.0
2006-12-14 10:15:00,37.21,37.26,37.15,37.2,25600.0,16.2515,16.2733,16.2253,16.2471,25600.0
2006-12-14 10:20:00,37.21,37.26,37.19,37.2,25500.0,16.2515,16.2733,16.2428,16.2471,25500.0
2006-12-14 10:25:00,37.21,37.22,37.19,37.22,12900.0,16.2515,16.2559,16.2428,16.2559,12900.0
2006-12-14 10:30:00,37.21,37.21,37.18,37.2,15000.0,16.2515,16.2515,16.2384,16.2471,15000.0
2006-12-14 10:35:00,37.21,37.27,37.19,37.26,28700.0,16.2515,16.2777,16.2428,16.2733,28700.0
2006-12-14 10:40:00,37.25,37.25,37.19,37.19,9100.0,16.269,16.269,16.2428,16.2428,9100.0
2006-12-14 10:45:00,37.2,37.21,37.18,37.19,8100.0,16.2471,16.2515,16.2384,16.2428,8100.0
2006-12-14 10:50:00,37.19,37.22,37.18,37.18,20100.0,16.2428,16.2559,16.2384,16.2384,20100.0
2006-12-14 10:55:00,37.18,37.19,37.16,37.17,21000.0,16.2384,16.2428,16.2297,16.234,21000.0
2006-12-14 11:00:00,37.18,37.18,37.12,37.17,33600.0,16.2384,16.2384,16.2122,16.234,33600.0
2006-12-14 11:05:00,37.17,37.19,37.14,37.17,23700.0,16.234,16.2428,16.2209,16.234,23700.0
2006-12-14 11:10:00,37.18,37.19,37.14,37.17,17300.0,16.2384,16.2428,16.2209,16.234,17300.0
2006-12-14 11:15:00,37.17,37.19,37.16,37.18,11400.0,16.234,16.2428,16.2297,16.2384,11400.0
2006-12-14 11:20:00,37.17,37.18,37.14,37.15,11800.0,16.234,16.2384,16.2209,16.2253,11800.0
2006-12-14 11:25:00,37.16,37.2,37.15,37.17,25600.0,16.2297,16.2471,16.2253,16.234,25600.0
2006-12-14 11:30:00,37.18,37.18,37.13,37.16,19400.0,16.2384,16.2384,16.2166,16.2297,19400.0
2006-12-14 11:35:00,37.16,37.16,37.12,37.16,18800.0,16.2297,16.2297,16.2122,16.2297,18800.0
2006-12-14 11:40:00,37.16,37.16,37.12,37.12,12600.0,16.2297,16.2297,16.2122,16.2122,12600.0
2006-12-14 11:45:00,37.12,37.14,37.12,37.13,8600.0,16.2122,16.2209,16.2122,16.2166,8600.0
2006-12-14 11:50:00,37.14,37.15,37.13,37.15,6200.0,16.2209,16.2253,16.2166,16.2253,6200.0
2006-12-14 11:55:00,37.15,37.2,37.13,37.19,24000.0,16.2253,16.2471,16.2166,16.2428,24000.0
2006-12-14 12:00:00,37.19,37.19,37.15,37.16,18300.0,16.2428,16.2428,16.2253,16.2297,18300.0
2006-12-14 12:05:00,37.15,37.16,37.12,37.12,18900.0,16.2253,16.2297,16.2122,16.2122,18900.0
2006-12-14 12:10:00,37.12,37.13,37.11,37.12,12000.0,16.2122,16.2166,16.2078,16.2122,12000.0
2006-12-14 12:15:00,37.12,37.15,37.12,37.14,17000.0,16.2122,16.2253,16.2122,16.2209,17000.0
2006-12-14 12:20:00,37.15,37.19,37.14,37.16,32200.0,16.2253,16.2428,16.2209,16.2297,32200.0
2006-12-14 12:25:00,37.16,37.17,37.12,37.15,16000.0,16.2297,16.234,16.2122,16.2253,16000.0
2006-12-14 12:30:00,37.14,37.18,37.14,37.17,12800.0,16.2209,16.2384,16.2209,16.234,12800.0
2006-12-14 12:35:00,37.18,37.21,37.18,37.2,11500.0,16.2384,16.2515,16.2384,16.2471,11500.0
2006-12-14 12:40:00,37.2,37.21,37.18,37.19,8000.0,16.2471,16.2515,16.2384,16.2428,8000.0
2006-12-14 12:45:00,37.18,37.2,37.17,37.17,2900.0,16.2384,16.2471,16.234,16.234,2900.0
2006-12-14 12:50:00,37.17,37.17,37.15,37.17,6500.0,16.234,16.234,16.2253,16.234,6500.0
2006-12-14 12:55:00,37.17,37.18,37.16,37.18,4000.0,16.234,16.2384,16.2297,16.2384,4000.0
2006-12-14 13:00:00,37.18,37.18,37.15,37.15,4600.0,16.2384,16.2384,16.2253,16.2253,4600.0
2006-12-14 13:05:00,37.15,37.2,37.15,37.19,13200.0,16.2253,16.2471,16.2253,16.2428,13200.0
2006-12-14 13:10:00,37.18,37.2,37.18,37.18,6200.0,16.2384,16.2471,16.2384,16.2384,6200.0
2006-12-14 13:15:00,37.19,37.2,37.18,37.2,3200.0,16.2428,16.2471,16.2384,16.2471,3200.0
2006-12-14 13:20:00,37.19,37.2,37.18,37.18,6900.0,16.2428,16.2471,16.2384,16.2384,6900.0
2006-12-14 13:25:00,37.19,37.19,37.17,37.18,5100.0,16.2428,16.2428,16.234,16.2384,5100.0
2006-12-14 13:30:00,37.17,37.2,37.17,37.2,6200.0,16.234,16.2471,16.234,16.2471,6200.0
2006-12-14 13:35:00,37.2,37.2,37.17,37.18,15400.0,16.2471,16.2471,16.234,16.2384,15400.0
2006-12-14 13:40:00,37.18,37.18,37.15,37.15,12400.0,16.2384,16.2384,16.2253,16.2253,12400.0
2006-12-14 13:45:00,37.15,37.18,37.15,37.16,10300.0,16.2253,16.2384,16.2253,16.2297,10300.0
2006-12-14 13:50:00,37.17,37.18,37.14,37.15,37100.0,16.234,16.2384,16.2209,16.2253,37100.0
2006-12-14 13:55:00,37.14,37.16,37.14,37.16,10300.0,16.2209,16.2297,16.2209,16.2297,10300.0
2006-12-14 14:00:00,37.16,37.16,37.14,37.16,10900.0,16.2297,16.2297,16.2209,16.2297,10900.0
2006-12-14 14:05:00,37.16,37.17,37.14,37.16,15500.0,16.2297,16.234,16.2209,16.2297,15500.0
2006-12-14 14:10:00,37.18,37.18,37.16,37.16,7900.0,16.2384,16.2384,16.2297,16.2297,7900.0
2006-12-14 14:15:00,37.16,37.17,37.15,37.16,17000.0,16.2297,16.234,16.2253,16.2297,17000.0
2006-12-14 14:20:00,37.16,37.17,37.15,37.15,9900.0,16.2297,16.234,16.2253,16.2253,9900.0
2006-12-14 14:25:00,37.16,37.16,37.15,37.15,4600.0,16.2297,16.2297,16.2253,16.2253,4600.0
2006-12-14 14:30:00,37.15,37.16,37.14,37.15,18100.0,16.2253,16.2297,16.2209,16.2253,18100.0
2006-12-14 14:35:00,37.15,37.18,37.14,37.16,12500.0,16.2253,16.2384,16.2209,16.2297,12500.0
2006-12-14 14:40:00,37.15,37.17,37.14,37.14,15300.0,16.2253,16.234,16.2209,16.2209,15300.0
2006-12-14 14:45:00,37.14,37.17,37.14,37.16,24900.0,16.2209,16.234,16.2209,16.2297,24900.0
2006-12-14 14:50:00,37.16,37.18,37.15,37.18,15100.0,16.2297,16.2384,16.2253,16.2384,15100.0
2006-12-14 14:55:00,37.18,37.19,37.17,37.18,18200.0,16.2384,16.2428,16.234,16.2384,18200.0
2006-12-14 15:00:00,37.17,37.18,37.15,37.18,23400.0,16.234,16.2384,16.2253,16.2384,23400.0
2006-12-14 15:05:00,37.18,37.18,37.16,37.17,13800.0,16.2384,16.2384,16.2297,16.234,13800.0
2006-12-14 15:10:00,37.17,37.19,37.17,37.19,17700.0,16.234,16.2428,16.234,16.2428,17700.0
2006-12-14 15:15:00,37.18,37.21,37.18,37.2,30700.0,16.2384,16.2515,16.2384,16.2471,30700.0
2006-12-14 15:20:00,37.2,37.22,37.2,37.22,19700.0,16.2471,16.2559,16.2471,16.2559,19700.0
2006-12-14 15:25:00,37.22,37.27,37.22,37.26,42900.0,16.2559,16.2777,16.2559,16.2733,42900.0
2006-12-14 15:30:00,37.26,37.27,37.24,37.26,16200.0,16.2733,16.2777,16.2646,16.2733,16200.0
2006-12-14 15:35:00,37.26,37.27,37.25,37.26,24900.0,16.2733,16.2777,16.269,16.2733,24900.0
2006-12-14 15:40:00,37.27,37.28,37.25,37.27,688000.0,16.2777,16.2821,16.269,16.2777,688000.0
2006-12-14 15:45:00,37.28,37.28,37.24,37.24,42400.0,16.2821,16.2821,16.2646,16.2646,42400.0
2006-12-14 15:50:00,37.25,37.3,37.24,37.29,48100.0,16.269,16.2908,16.2646,16.2864,48100.0
2006-12-14 15:55:00,37.3,37.33,37.28,37.28,86400.0,16.2908,16.3039,16.2821,16.2821,86400.0
2006-12-15 09:30:00,37.3,37.35,36.8,37.33,862800.0,16.2908,16.3126,16.0724,16.3039,862800.0
2006-12-15 09:35:00,37.32,37.35,37.2,37.23,21000.0,16.2995,16.3126,16.2471,16.2602,21000.0
2006-12-15 09:40:00,37.21,37.28,37.21,37.22,14700.0,16.2515,16.2821,16.2515,16.2559,14700.0
2006-12-15 09:45:00,37.21,37.21,37.05,37.16,9800.0,16.2515,16.2515,16.1816,16.2297,9800.0
2006-12-15 09:50:00,37.16,37.24,37.16,37.2,21000.0,16.2297,16.2646,16.2297,16.2471,21000.0
2006-12-15 09:55:00,37.21,37.3,37.21,37.29,18000.0,16.2515,16.2908,16.2515,16.2864,18000.0
2006-12-15 10:00:00,37.26,37.29,37.23,37.29,16500.0,16.2733,16.2864,16.2602,16.2864,16500.0
2006-12-15 10:05:00,37.3,37.31,37.29,37.29,13400.0,16.2908,16.2952,16.2864,16.2864,13400.0
2006-12-15 10:10:00,37.29,37.32,37.28,37.32,18800.0,16.2864,16.2995,16.2821,16.2995,18800.0
2006-12-15 10:15:00,37.31,37.33,37.29,37.29,35000.0,16.2952,16.3039,16.2864,16.2864,35000.0
2006-12-15 10:20:00,37.28,37.31,37.26,37.26,16800.0,16.2821,16.2952,16.2733,16.2733,16800.0
2006-12-15 10:25:00,37.27,37.31,37.26,37.3,15300.0,16.2777,16.2952,16.2733,16.2908,15300.0
2006-12-15 10:30:00,37.29,37.31,37.27,37.27,17200.0,16.2864,16.2952,16.2777,16.2777,17200.0
2006-12-15 10:35:00,37.27,37.3,37.27,37.29,26300.0,16.2777,16.2908,16.2777,16.2864,26300.0
2006-12-15 10:40:00,37.28,37.29,37.27,37.28,16400.0,16.2821,16.2864,16.2777,16.2821,16400.0
2006-12-15 10:45:00,37.29,37.32,37.27,37.31,36400.0,16.2864,16.2995,16.2777,16.2952,36400.0
2006-12-15 10:50:00,37.3,37.31,37.28,37.29,14700.0,16.2908,16.2952,16.2821,16.2864,14700.0
2006-12-15 10:55:00,37.29,37.32,37.29,37.32,20300.0,16.2864,16.2995,16.2864,16.2995,20300.0
2006-12-15 11:00:00,37.33,37.34,37.33,37.34,15500.0,16.3039,16.3083,16.3039,16.3083,15500.0
2006-12-15 11:05:00,37.33,37.35,37.33,37.34,16500.0,16.3039,16.3126,16.3039,16.3083,16500.0
2006-12-15 11:10:00,37.35,37.36,37.32,37.34,51000.0,16.3126,16.317,16.2995,16.3083,51000.0
2006-12-15 11:15:00,37.33,37.34,37.33,37.34,14400.0,16.3039,16.3083,16.3039,16.3083,14400.0
2006-12-15 11:20:00,37.33,37.34,37.31,37.34,32200.0,16.3039,16.3083,16.2952,16.3083,32200.0
2006-12-15 11:25:00,37.34,37.36,37.34,37.36,44800.0,16.3083,16.317,16.3083,16.317,44800.0
2006-12-15 11:30:00,37.35,37.35,37.33,37.33,20000.0,16.3126,16.3126,16.3039,16.3039,20000.0
2006-12-15 11:35:00,37.33,37.34,37.33,37.33,13700.0,16.3039,16.3083,16.3039,16.3039,13700.0
2006-12-15 11:40:00,37.34,37.34,37.33,37.33,14000.0,16.3083,16.3083,16.3039,16.3039,14000.0
2006-12-15 11:45:00,37.33,37.34,37.32,37.34,15700.0,16.3039,16.3083,16.2995,16.3083,15700.0
2006-12-15 11:50:00,37.34,37.35,37.34,37.34,5900.0,16.3083,16.3126,16.3083,16.3083,5900.0
2006-12-15 11:55:00,37.35,37.35,37.33,37.33,13000.0,16.3126,16.3126,16.3039,16.3039,13000.0
2006-12-15 12:00:00,37.33,37.34,37.32,37.33,10200.0,16.3039,16.3083,16.2995,16.3039,10200.0
2006-12-15 12:05:00,37.33,37.34,37.32,37.32,8500.0,16.3039,16.3083,16.2995,16.2995,8500.0
2006-12-15 12:10:00,37.32,37.32,37.3,37.31,9700.0,16.2995,16.2995,16.2908,16.2952,9700.0
2006-12-15 12:15:00,37.31,37.32,37.3,37.3,6400.0,16.2952,16.2995,16.2908,16.2908,6400.0
2006-12-15 12:20:00,37.3,37.32,37.29,37.29,34800.0,16.2908,16.2995,16.2864,16.2864,34800.0
2006-12-15 12:25:00,37.29,37.33,37.29,37.33,11400.0,16.2864,16.3039,16.2864,16.3039,11400.0
2006-12-15 12:30:00,37.33,37.33,37.31,37.31,4700.0,16.3039,16.3039,16.2952,16.2952,4700.0
2006-12-15 12:35:00,37.32,37.33,37.31,37.32,10300.0,16.2995,16.3039,16.2952,16.2995,10300.0
2006-12-15 12:40:00,37.32,37.33,37.3,37.32,9600.0,16.2995,16.3039,16.2908,16.2995,9600.0
2006-12-15 12:45:00,37.33,37.34,37.28,37.29,30800.0,16.3039,16.3083,16.2821,16.2864,30800.0
2006-12-15 12:50:00,37.29,37.34,37.29,37.33,18400.0,16.2864,16.3083,16.2864,16.3039,18400.0
2006-12-15 12:55:00,37.33,37.35,37.32,37.32,12600.0,16.3039,16.3126,16.2995,16.2995,12600.0
2006-12-15 13:00:00,37.32,37.32,37.29,37.31,7500.0,16.2995,16.2995,16.2864,16.2952,7500.0
2006-12-15 13:05:00,37.3,37.32,37.29,37.32,11300.0,16.2908,16.2995,16.2864,16.2995,11300.0
2006-12-15 13:10:00,37.31,37.32,37.3,37.31,13000.0,16.2952,16.2995,16.2908,16.2952,13000.0
2006-12-15 13:15:00,37.31,37.33,37.31,37.33,8100.0,16.2952,16.3039,16.2952,16.3039,8100.0
2006-12-15 13:20:00,37.34,37.36,37.33,37.36,25900.0,16.3083,16.317,16.3039,16.317,25900.0
2006-12-15 13:25:00,37.36,37.37,37.32,37.32,21100.0,16.317,16.3214,16.2995,16.2995,21100.0
2006-12-15 13:30:00,37.33,37.33,37.29,37.3,22100.0,16.3039,16.3039,16.2864,16.2908,22100.0
2006-12-15 13:35:00,37.3,37.3,37.28,37.29,17600.0,16.2908,16.2908,16.2821,16.2864,17600.0
2006-12-15 13:40:00,37.29,37.31,37.28,37.31,19200.0,16.2864,16.2952,16.2821,16.2952,19200.0
2006-12-15 13:45:00,37.31,37.32,37.31,37.32,14700.0,16.2952,16.2995,16.2952,16.2995,14700.0
2006-12-15 13:50:00,37.32,37.32,37.28,37.29,9100.0,16.2995,16.2995,16.2821,16.2864,9100.0
2006-12-15 13:55:00,37.29,37.3,37.28,37.29,11300.0,16.2864,16.2908,16.2821,16.2864,11300.0
2006-12-15 14:00:00,37.28,37.3,37.28,37.3,18800.0,16.2821,16.2908,16.2821,16.2908,18800.0
2006-12-15 14:05:00,37.29,37.3,37.29,37.3,10600.0,16.2864,16.2908,16.2864,16.2908,10600.0
2006-12-15 14:10:00,37.29,37.3,37.25,37.25,27000.0,16.2864,16.2908,16.269,16.269,27000.0
2006-12-15 14:15:00,37.25,37.25,37.19,37.2,40600.0,16.269,16.269,16.2428,16.2471,40600.0
2006-12-15 14:20:00,37.21,37.23,37.19,37.2,41700.0,16.2515,16.2602,16.2428,16.2471,41700.0
2006-12-15 14:25:00,37.2,37.21,37.16,37.21,47500.0,16.2471,16.2515,16.2297,16.2515,47500.0
2006-12-15 14:30:00,37.21,37.21,37.15,37.16,44500.0,16.2515,16.2515,16.2253,16.2297,44500.0
2006-12-15 14:35:00,37.17,37.24,37.15,37.16,49300.0,16.234,16.2646,16.2253,16.2297,49300.0
2006-12-15 14:40:00,37.16,37.16,37.11,37.12,53600.0,16.2297,16.2297,16.2078,16.2122,53600.0
2006-12-15 14:45:00,37.12,37.13,37.09,37.09,50500.0,16.2122,16.2166,16.1991,16.1991,50500.0
2006-12-15 14:50:00,37.1,37.12,37.07,37.08,47900.0,16.2034,16.2122,16.1903,16.1947,47900.0
2006-12-15 14:55:00,37.08,37.1,37.06,37.06,41800.0,16.1947,16.2034,16.186,16.186,41800.0
2006-12-15 15:00:00,37.06,37.06,37.01,37.02,64900.0,16.186,16.186,16.1641,16.1685,64900.0
2006-12-15 15:05:00,37.02,37.05,36.98,37.0,76600.0,16.1685,16.1816,16.151,16.1598,76600.0
2006-12-15 15:10:00,37.0,37.01,36.98,36.99,44900.0,16.1598,16.1641,16.151,16.1554,44900.0
2006-12-15 15:15:00,36.98,37.01,36.97,36.99,44900.0,16.151,16.1641,16.1467,16.1554,44900.0
2006-12-15 15:20:00,36.99,37.01,36.97,36.99,45200.0,16.1554,16.1641,16.1467,16.1554,45200.0
2006-12-15 15:25:00,36.99,37.01,36.93,36.95,58800.0,16.1554,16.1641,16.1292,16.1379,58800.0
2006-12-15 15:30:00,36.94,36.99,36.93,36.97,72500.0,16.1336,16.1554,16.1292,16.1467,72500.0
2006-12-15 15:35:00,36.96,37.03,36.96,37.02,78300.0,16.1423,16.1729,16.1423,16.1685,78300.0
2006-12-15 15:40:00,37.01,37.02,36.94,36.95,129500.0,16.1641,16.1685,16.1336,16.1379,129500.0
2006-12-15 15:45:00,36.95,37.01,36.93,37.0,83600.0,16.1379,16.1641,16.1292,16.1598,83600.0
2006-12-15 15:50:00,37.0,37.04,36.99,37.0,72300.0,16.1598,16.1772,16.1554,16.1598,72300.0
2006-12-15 15:55:00,37.0,37.01,36.98,36.98,73600.0,16.1598,16.1641,16.151,16.151,73600.0
2006-12-18 09:30:00,36.98,37.05,36.98,37.02,71800.0,16.151,16.1816,16.151,16.1685,71800.0
2006-12-18 09:35:00,37.02,37.11,36.95,37.1,42900.0,16.1685,16.2078,16.1379,16.2034,42900.0
2006-12-18 09:40:00,37.09,37.16,37.08,37.1,45800.0,16.1991,16.2297,16.1947,16.2034,45800.0
2006-12-18 09:45:00,37.11,37.13,37.05,37.07,15400.0,16.2078,16.2166,16.1816,16.1903,15400.0
2006-12-18 09:50:00,37.07,37.1,37.05,37.07,15300.0,16.1903,16.2034,16.1816,16.1903,15300.0
2006-12-18 09:55:00,37.05,37.1,37.04,37.05,13900.0,16.1816,16.2034,16.1772,16.1816,13900.0
2006-12-18 10:00:00,37.05,37.13,37.02,37.06,35100.0,16.1816,16.2166,16.1685,16.186,35100.0
2006-12-18 10:05:00,37.06,37.06,36.96,37.01,39200.0,16.186,16.186,16.1423,16.1641,39200.0
2006-12-18 10:10:00,37.02,37.08,37.02,37.03,22300.0,16.1685,16.1947,16.1685,16.1729,22300.0
2006-12-18 10:15:00,37.03,37.06,36.99,37.04,19000.0,16.1729,16.186,16.1554,16.1772,19000.0
2006-12-18 10:20:00,37.04,37.04,36.99,36.99,21300.0,16.1772,16.1772,16.1554,16.1554,21300.0
2006-12-18 10:25:00,37.0,37.03,37.0,37.03,8300.0,16.1598,16.1729,16.1598,16.1729,8300.0
2006-12-18 10:30:00,37.03,37.08,37.03,37.08,15600.0,16.1729,16.1947,16.1729,16.1947,15600.0
2006-12-18 10:35:00,37.08,37.1,37.07,37.1,17000.0,16.1947,16.2034,16.1903,16.2034,17000.0
2006-12-18 10:40:00,37.09,37.1,37.02,37.03,27200.0,16.1991,16.2034,16.1685,16.1729,27200.0
2006-12-18 10:45:00,37.03,37.08,37.02,37.07,13500.0,16.1729,16.1947,16.1685,16.1903,13500.0
2006-12-18 10:50:00,37.07,37.14,37.07,37.13,16100.0,16.1903,16.2209,16.1903,16.2166,16100.0
2006-12-18 10:55:00,37.14,37.15,37.12,37.13,20400.0,16.2209,16.2253,16.2122,16.2166,20400.0
2006-12-18 11:00:00,37.13,37.14,37.12,37.12,18600.0,16.2166,16.2209,16.2122,16.2122,18600.0
2006-12-18 11:05:00,37.12,37.17,37.12,37.16,21800.0,16.2122,16.234,16.2122,16.2297,21800.0
2006-12-18 11:10:00,37.16,37.17,37.15,37.16,14600.0,16.2297,16.234,16.2253,16.2297,14600.0
2006-12-18 11:15:00,37.16,37.17,37.15,37.15,9900.0,16.2297,16.234,16.2253,16.2253,9900.0
2006-12-18 11:20:00,37.15,37.16,37.14,37.15,19600.0,16.2253,16.2297,16.2209,16.2253,19600.0
2006-12-18 11:25:00,37.14,37.17,37.14,37.17,25100.0,16.2209,16.234,16.2209,16.234,25100.0
2006-12-18 11:30:00,37.17,37.19,37.16,37.18,14000.0,16.234,16.2428,16.2297,16.2384,14000.0
2006-12-18 11:35:00,37.17,37.2,37.16,37.17,25300.0,16.234,16.2471,16.2297,16.234,25300.0
2006-12-18 11:40:00,37.17,37.18,37.14,37.14,27800.0,16.234,16.2384,16.2209,16.2209,27800.0
2006-12-18 11:45:00,37.15,37.15,37.13,37.14,23700.0,16.2253,16.2253,16.2166,16.2209,23700.0
2006-12-18 11:50:00,37.15,37.15,37.14,37.14,13600.0,16.2253,16.2253,16.2209,16.2209,13600.0
2006-12-18 11:55:00,37.14,37.15,37.13,37.14,13800.0,16.2209,16.2253,16.2166,16.2209,13800.0
2006-12-18 12:00:00,37.13,37.13,37.11,37.12,14700.0,16.2166,16.2166,16.2078,16.2122,14700.0
2006-12-18 12:05:00,37.12,37.15,37.1,37.1,30800.0,16.2122,16.2253,16.2034,16.2034,30800.0
2006-12-18 12:10:00,37.1,37.13,37.09,37.13,17400.0,16.2034,16.2166,16.1991,16.2166,17400.0
2006-12-18 12:15:00,37.14,37.15,37.1,37.14,22800.0,16.2209,16.2253,16.2034,16.2209,22800.0
2006-12-18 12:20:00,37.14,37.14,37.13,37.14,6300.0,16.2209,16.2209,16.2166,16.2209,6300.0
2006-12-18 12:25:00,37.13,37.15,37.13,37.15,6000.0,16.2166,16.2253,16.2166,16.2253,6000.0
2006-12-18 12:30:00,37.15,37.17,37.14,37.16,13400.0,16.2253,16.234,16.2209,16.2297,13400.0
2006-12-18 12:35:00,37.16,37.16,37.15,37.15,2300.0,16.2297,16.2297,16.2253,16.2253,2300.0
2006-12-18 12:40:00,37.16,37.16,37.12,37.15,30700.0,16.2297,16.2297,16.2122,16.2253,30700.0
2006-12-18 12:45:00,37.15,37.15,37.12,37.13,15700.0,16.2253,16.2253,16.2122,16.2166,15700.0
2006-12-18 12:50:00,37.14,37.15,37.12,37.12,14400.0,16.2209,16.2253,16.2122,16.2122,14400.0
2006-12-18 12:55:00,37.13,37.13,37.11,37.11,5600.0,16.2166,16.2166,16.2078,16.2078,5600.0
2006-12-18 13:00:00,37.12,37.12,37.08,37.09,13100.0,16.2122,16.2122,16.1947,16.1991,13100.0
2006-12-18 13:05:00,37.1,37.1,37.05,37.05,11700.0,16.2034,16.2034,16.1816,16.1816,11700.0
2006-12-18 13:10:00,37.06,37.07,37.05,37.07,17400.0,16.186,16.1903,16.1816,16.1903,17400.0
2006-12-18 13:15:00,37.07,37.08,37.06,37.07,7900.0,16.1903,16.1947,16.186,16.1903,7900.0
2006-12-18 13:20:00,37.07,37.07,37.05,37.05,19500.0,16.1903,16.1903,16.1816,16.1816,19500.0
2006-12-18 13:25:00,37.06,37.07,37.05,37.06,11600.0,16.186,16.1903,16.1816,16.186,11600.0
2006-12-18 13:30:00,37.06,37.08,37.05,37.06,17700.0,16.186,16.1947,16.1816,16.186,17700.0
2006-12-18 13:35:00,37.05,37.08,37.04,37.05,12000.0,16.1816,16.1947,16.1772,16.1816,12000.0
2006-12-18 13:40:00,37.05,37.05,37.03,37.05,11300.0,16.1816,16.1816,16.1729,16.1816,11300.0
2006-12-18 13:45:00,37.05,37.1,37.05,37.1,13100.0,16.1816,16.2034,16.1816,16.2034,13100.0
2006-12-18 13:50:00,37.1,37.12,37.09,37.11,9500.0,16.2034,16.2122,16.1991,16.2078,9500.0
2006-12-18 13:55:00,37.11,37.12,37.1,37.1,6800.0,16.2078,16.2122,16.2034,16.2034,6800.0
2006-12-18 14:00:00,37.11,37.12,37.09,37.09,6900.0,16.2078,16.2122,16.1991,16.1991,6900.0
2006-12-18 14:05:00,37.09,37.1,37.07,37.09,7400.0,16.1991,16.2034,16.1903,16.1991,7400.0
2006-12-18 14:10:00,37.09,37.1,37.04,37.06,12400.0,16.1991,16.2034,16.1772,16.186,12400.0
2006-12-18 14:15:00,37.06,37.07,37.05,37.06,5400.0,16.186,16.1903,16.1816,16.186,5400.0
2006-12-18 14:20:00,37.06,37.08,37.05,37.05,9500.0,16.186,16.1947,16.1816,16.1816,9500.0
2006-12-18 14:25:00,37.05,37.05,37.03,37.04,15600.0,16.1816,16.1816,16.1729,16.1772,15600.0
2006-12-18 14:30:00,37.04,37.04,37.02,37.02,9400.0,16.1772,16.1772,16.1685,16.1685,9400.0
2006-12-18 14:35:00,37.04,37.04,37.02,37.03,15100.0,16.1772,16.1772,16.1685,16.1729,15100.0
2006-12-18 14:40:00,37.04,37.04,37.02,37.02,16200.0,16.1772,16.1772,16.1685,16.1685,16200.0
2006-12-18 14:45:00,37.02,37.02,36.97,36.98,35500.0,16.1685,16.1685,16.1467,16.151,35500.0
2006-12-18 14:50:00,36.97,37.01,36.97,36.98,26300.0,16.1467,16.1641,16.1467,16.151,26300.0
2006-12-18 14:55:00,36.97,36.99,36.97,36.98,10400.0,16.1467,16.1554,16.1467,16.151,10400.0
2006-12-18 15:00:00,36.98,37.0,36.97,36.97,33300.0,16.151,16.1598,16.1467,16.1467,33300.0
2006-12-18 15:05:00,36.98,36.98,36.94,36.97,35700.0,16.151,16.151,16.1336,16.1467,35700.0
2006-12-18 15:10:00,36.96,36.97,36.94,36.94,24300.0,16.1423,16.1467,16.1336,16.1336,24300.0
2006-12-18 15:15:00,36.95,36.96,36.92,36.96,34400.0,16.1379,16.1423,16.1248,16.1423,34400.0
2006-12-18 15:20:00,36.95,37.0,36.95,37.0,21000.0,16.1379,16.1598,16.1379,16.1598,21000.0
2006-12-18 15:25:00,37.0,37.03,37.0,37.02,15300.0,16.1598,16.1729,16.1598,16.1685,15300.0
2006-12-18 15:30:00,37.03,37.04,37.03,37.03,18700.0,16.1729,16.1772,16.1729,16.1729,18700.0
2006-12-18 15:35:00,37.02,37.04,37.01,37.02,17400.0,16.1685,16.1772,16.1641,16.1685,17400.0
2006-12-18 15:40:00,37.01,37.01,36.98,36.99,46000.0,16.1641,16.1641,16.151,16.1554,46000.0
2006-12-18 15:45:00,36.99,37.02,36.98,37.02,25300.0,16.1554,16.1685,16.151,16.1685,25300.0
2006-12-18 15:50:00,37.02,37.06,37.01,37.06,35300.0,16.1685,16.186,16.1641,16.186,35300.0
2006-12-18 15:55:00,37.06,37.08,37.04,37.05,61100.0,16.186,16.1947,16.1772,16.1816,61100.0
2006-12-19 09:30:00,36.97,37.05,36.96,37.05,39700.0,16.1467,16.1816,16.1423,16.1816,39700.0
2006-12-19 09:35:00,37.04,37.07,36.91,37.0,45600.0,16.1772,16.1903,16.1205,16.1598,45600.0
2006-12-19 09:40:00,37.0,37.02,36.97,37.01,27800.0,16.1598,16.1685,16.1467,16.1641,27800.0
2006-12-19 09:45:00,37.0,37.06,37.0,37.06,24000.0,16.1598,16.186,16.1598,16.186,24000.0
2006-12-19 09:50:00,37.05,37.14,37.05,37.14,32100.0,16.1816,16.2209,16.1816,16.2209,32100.0
2006-12-19 09:55:00,37.12,37.14,37.08,37.08,16100.0,16.2122,16.2209,16.1947,16.1947,16100.0
2006-12-19 10:00:00,37.09,37.1,37.07,37.1,29700.0,16.1991,16.2034,16.1903,16.2034,29700.0
2006-12-19 10:05:00,37.11,37.13,37.09,37.11,23700.0,16.2078,16.2166,16.1991,16.2078,23700.0
2006-12-19 10:10:00,37.11,37.15,37.09,37.14,29200.0,16.2078,16.2253,16.1991,16.2209,29200.0
2006-12-19 10:15:00,37.13,37.14,37.08,37.09,21900.0,16.2166,16.2209,16.1947,16.1991,21900.0
2006-12-19 10:20:00,37.09,37.1,37.07,37.1,11300.0,16.1991,16.2034,16.1903,16.2034,11300.0
2006-12-19 10:25:00,37.1,37.11,37.1,37.11,9500.0,16.2034,16.2078,16.2034,16.2078,9500.0
2006-12-19 10:30:00,37.1,37.11,37.08,37.11,9500.0,16.2034,16.2078,16.1947,16.2078,9500.0
2006-12-19 10:35:00,37.11,37.14,37.1,37.12,7800.0,16.2078,16.2209,16.2034,16.2122,7800.0
2006-12-19 10:40:00,37.13,37.13,37.03,37.05,19000.0,16.2166,16.2166,16.1729,16.1816,19000.0
2006-12-19 10:45:00,37.05,37.11,37.04,37.09,10600.0,16.1816,16.2078,16.1772,16.1991,10600.0
2006-12-19 10:50:00,37.11,37.13,37.1,37.11,28500.0,16.2078,16.2166,16.2034,16.2078,28500.0
2006-12-19 10:55:00,37.12,37.15,37.07,37.08,66400.0,16.2122,16.2253,16.1903,16.1947,66400.0
2006-12-19 11:00:00,37.07,37.11,37.07,37.08,61700.0,16.1903,16.2078,16.1903,16.1947,61700.0
2006-12-19 11:05:00,37.07,37.13,37.07,37.1,15900.0,16.1903,16.2166,16.1903,16.2034,15900.0
2006-12-19 11:10:00,37.1,37.15,37.1,37.15,11700.0,16.2034,16.2253,16.2034,16.2253,11700.0
2006-12-19 11:15:00,37.13,37.15,37.13,37.14,16200.0,16.2166,16.2253,16.2166,16.2209,16200.0
2006-12-19 11:20:00,37.15,37.17,37.14,37.15,13700.0,16.2253,16.234,16.2209,16.2253,13700.0
2006-12-19 11:25:00,37.16,37.16,37.11,37.12,14400.0,16.2297,16.2297,16.2078,16.2122,14400.0
2006-12-19 11:30:00,37.12,37.16,37.11,37.16,12300.0,16.2122,16.2297,16.2078,16.2297,12300.0
2006-12-19 11:35:00,37.15,37.15,37.12,37.12,8100.0,16.2253,16.2253,16.2122,16.2122,8100.0
2006-12-19 11:40:00,37.13,37.18,37.12,37.17,11100.0,16.2166,16.2384,16.2122,16.234,11100.0
2006-12-19 11:45:00,37.17,37.18,37.15,37.18,10300.0,16.234,16.2384,16.2253,16.2384,10300.0
2006-12-19 11:50:00,37.17,37.19,37.17,37.18,8800.0,16.234,16.2428,16.234,16.2384,8800.0
2006-12-19 11:55:00,37.18,37.18,37.15,37.16,11900.0,16.2384,16.2384,16.2253,16.2297,11900.0
2006-12-19 12:00:00,37.17,37.2,37.17,37.19,14100.0,16.234,16.2471,16.234,16.2428,14100.0
2006-12-19 12:05:00,37.19,37.21,37.15,37.15,11100.0,16.2428,16.2515,16.2253,16.2253,11100.0
2006-12-19 12:10:00,37.14,37.16,37.14,37.15,10200.0,16.2209,16.2297,16.2209,16.2253,10200.0
2006-12-19 12:15:00,37.14,37.16,37.13,37.15,12500.0,16.2209,16.2297,16.2166,16.2253,12500.0
2006-12-19 12:20:00,37.15,37.17,37.14,37.17,7300.0,16.2253,16.234,16.2209,16.234,7300.0
2006-12-19 12:25:00,37.17,37.17,37.15,37.16,12600.0,16.234,16.234,16.2253,16.2297,12600.0
2006-12-19 12:30:00,37.16,37.23,37.16,37.19,18200.0,16.2297,16.2602,16.2297,16.2428,18200.0
2006-12-19 12:35:00,37.19,37.23,37.18,37.18,11400.0,16.2428,16.2602,16.2384,16.2384,11400.0
2006-12-19 12:40:00,37.17,37.22,37.17,37.2,10500.0,16.234,16.2559,16.234,16.2471,10500.0
2006-12-19 12:45:00,37.21,37.22,37.19,37.19,4400.0,16.2515,16.2559,16.2428,16.2428,4400.0
2006-12-19 12:50:00,37.2,37.23,37.2,37.21,5500.0,16.2471,16.2602,16.2471,16.2515,5500.0
2006-12-19 12:55:00,37.21,37.21,37.2,37.21,2800.0,16.2515,16.2515,16.2471,16.2515,2800.0
2006-12-19 13:00:00,37.21,37.21,37.2,37.2,2700.0,16.2515,16.2515,16.2471,16.2471,2700.0
2006-12-19 13:05:00,37.2,37.2,37.18,37.2,12200.0,16.2471,16.2471,16.2384,16.2471,12200.0
2006-12-19 13:10:00,37.19,37.22,37.19,37.2,3500.0,16.2428,16.2559,16.2428,16.2471,3500.0
2006-12-19 13:15:00,37.2,37.22,37.18,37.18,3600.0,16.2471,16.2559,16.2384,16.2384,3600.0
2006-12-19 13:20:00,37.2,37.2,37.17,37.2,13900.0,16.2471,16.2471,16.234,16.2471,13900.0
2006-12-19 13:25:00,37.2,37.2,37.19,37.2,6800.0,16.2471,16.2471,16.2428,16.2471,6800.0
2006-12-19 13:30:00,37.21,37.21,37.19,37.2,3500.0,16.2515,16.2515,16.2428,16.2471,3500.0
2006-12-19 13:35:00,37.19,37.21,37.19,37.21,3900.0,16.2428,16.2515,16.2428,16.2515,3900.0
2006-12-19 13:40:00,37.21,37.24,37.2,37.23,14500.0,16.2515,16.2646,16.2471,16.2602,14500.0
2006-12-19 13:45:00,37.24,37.28,37.24,37.26,14600.0,16.2646,16.2821,16.2646,16.2733,14600.0
2006-12-19 13:50:00,37.27,37.27,37.25,37.26,3600.0,16.2777,16.2777,16.269,16.2733,3600.0
2006-12-19 13:55:00,37.27,37.28,37.22,37.24,13000.0,16.2777,16.2821,16.2559,16.2646,13000.0
2006-12-19 14:00:00,37.23,37.29,37.23,37.28,13800.0,16.2602,16.2864,16.2602,16.2821,13800.0
2006-12-19 14:05:00,37.28,37.35,37.28,37.31,45100.0,16.2821,16.3126,16.2821,16.2952,45100.0
2006-12-19 14:10:00,37.32,37.33,37.3,37.33,7900.0,16.2995,16.3039,16.2908,16.3039,7900.0
2006-12-19 14:15:00,37.32,37.34,37.31,37.31,8600.0,16.2995,16.3083,16.2952,16.2952,8600.0
2006-12-19 14:20:00,37.3,37.33,37.29,37.33,13200.0,16.2908,16.3039,16.2864,16.3039,13200.0
2006-12-19 14:25:00,37.33,37.33,37.3,37.31,7200.0,16.3039,16.3039,16.2908,16.2952,7200.0
2006-12-19 14:30:00,37.3,37.3,37.26,37.29,13100.0,16.2908,16.2908,16.2733,16.2864,13100.0
2006-12-19 14:35:00,37.29,37.29,37.27,37.27,14500.0,16.2864,16.2864,16.2777,16.2777,14500.0
2006-12-19 14:40:00,37.28,37.32,37.28,37.29,50300.0,16.2821,16.2995,16.2821,16.2864,50300.0
2006-12-19 14:45:00,37.29,37.3,37.28,37.28,7400.0,16.2864,16.2908,16.2821,16.2821,7400.0
2006-12-19 14:50:00,37.29,37.33,37.29,37.31,10700.0,16.2864,16.3039,16.2864,16.2952,10700.0
2006-12-19 14:55:00,37.31,37.32,37.28,37.29,16400.0,16.2952,16.2995,16.2821,16.2864,16400.0
2006-12-19 15:00:00,37.28,37.29,37.25,37.25,25400.0,16.2821,16.2864,16.269,16.269,25400.0
2006-12-19 15:05:00,37.26,37.29,37.25,37.28,18600.0,16.2733,16.2864,16.269,16.2821,18600.0
2006-12-19 15:10:00,37.28,37.34,37.28,37.33,22300.0,16.2821,16.3083,16.2821,16.3039,22300.0
2006-12-19 15:15:00,37.33,37.34,37.32,37.34,15900.0,16.3039,16.3083,16.2995,16.3083,15900.0
2006-12-19 15:20:00,37.33,37.34,37.33,37.34,13500.0,16.3039,16.3083,16.3039,16.3083,13500.0
2006-12-19 15:25:00,37.34,37.36,37.33,37.35,25400.0,16.3083,16.317,16.3039,16.3126,25400.0
2006-12-19 15:30:00,37.34,37.38,37.34,37.37,26800.0,16.3083,16.3257,16.3083,16.3214,26800.0
2006-12-19 15:35:00,37.37,37.4,37.36,37.36,52800.0,16.3214,16.3345,16.317,16.317,52800.0
2006-12-19 15:40:00,37.37,37.39,37.36,37.37,29300.0,16.3214,16.3301,16.317,16.3214,29300.0
2006-12-19 15:45:00,37.37,37.38,37.35,37.36,26200.0,16.3214,16.3257,16.3126,16.317,26200.0
2006-12-19 15:50:00,37.37,37.38,37.33,37.33,36200.0,16.3214,16.3257,16.3039,16.3039,36200.0
2006-12-19 15:55:00,37.34,37.36,37.32,37.33,41500.0,16.3083,16.317,16.2995,16.3039,41500.0
2006-12-20 09:30:00,37.28,37.29,37.23,37.24,53800.0,16.2821,16.2864,16.2602,16.2646,53800.0
2006-12-20 09:35:00,37.24,37.27,37.22,37.26,14300.0,16.2646,16.2777,16.2559,16.2733,14300.0
2006-12-20 09:40:00,37.26,37.27,37.2,37.2,21700.0,16.2733,16.2777,16.2471,16.2471,21700.0
2006-12-20 09:45:00,37.2,37.25,37.2,37.25,23500.0,16.2471,16.269,16.2471,16.269,23500.0
2006-12-20 09:50:00,37.25,37.25,37.2,37.23,9200.0,16.269,16.269,16.2471,16.2602,9200.0
2006-12-20 09:55:00,37.22,37.23,37.21,37.22,5300.0,16.2559,16.2602,16.2515,16.2559,5300.0
2006-12-20 10:00:00,37.22,37.23,37.2,37.2,13300.0,16.2559,16.2602,16.2471,16.2471,13300.0
2006-12-20 10:05:00,37.2,37.21,37.2,37.2,12400.0,16.2471,16.2515,16.2471,16.2471,12400.0
2006-12-20 10:10:00,37.21,37.21,37.17,37.17,14300.0,16.2515,16.2515,16.234,16.234,14300.0
2006-12-20 10:15:00,37.17,37.19,37.15,37.16,14100.0,16.234,16.2428,16.2253,16.2297,14100.0
2006-12-20 10:20:00,37.17,37.17,37.16,37.16,3900.0,16.234,16.234,16.2297,16.2297,3900.0
2006-12-20 10:25:00,37.16,37.17,37.15,37.16,12700.0,16.2297,16.234,16.2253,16.2297,12700.0
2006-12-20 10:30:00,37.15,37.19,37.14,37.14,10200.0,16.2253,16.2428,16.2209,16.2209,10200.0
2006-12-20 10:35:00,37.15,37.15,37.14,37.15,2700.0,16.2253,16.2253,16.2209,16.2253,2700.0
2006-12-20 10:40:00,37.15,37.18,37.14,37.18,9400.0,16.2253,16.2384,16.2209,16.2384,9400.0
2006-12-20 10:45:00,37.17,37.18,37.15,37.16,6000.0,16.234,16.2384,16.2253,16.2297,6000.0
2006-12-20 10:50:00,37.17,37.17,37.14,37.14,11500.0,16.234,16.234,16.2209,16.2209,11500.0
2006-12-20 10:55:00,37.14,37.19,37.14,37.19,8700.0,16.2209,16.2428,16.2209,16.2428,8700.0
2006-12-20 11:00:00,37.19,37.19,37.14,37.15,13400.0,16.2428,16.2428,16.2209,16.2253,13400.0
2006-12-20 11:05:00,37.15,37.16,37.13,37.15,6200.0,16.2253,16.2297,16.2166,16.2253,6200.0
2006-12-20 11:10:00,37.16,37.16,37.13,37.14,7000.0,16.2297,16.2297,16.2166,16.2209,7000.0
2006-12-20 11:15:00,37.13,37.14,37.12,37.12,5700.0,16.2166,16.2209,16.2122,16.2122,5700.0
2006-12-20 11:20:00,37.12,37.13,37.07,37.1,17700.0,16.2122,16.2166,16.1903,16.2034,17700.0
2006-12-20 11:25:00,37.1,37.1,37.08,37.08,8000.0,16.2034,16.2034,16.1947,16.1947,8000.0
2006-12-20 11:30:00,37.1,37.11,37.09,37.11,9200.0,16.2034,16.2078,16.1991,16.2078,9200.0
2006-12-20 11:35:00,37.1,37.11,37.08,37.09,6400.0,16.2034,16.2078,16.1947,16.1991,6400.0
2006-12-20 11:40:00,37.1,37.11,37.09,37.09,2500.0,16.2034,16.2078,16.1991,16.1991,2500.0
2006-12-20 11:45:00,37.1,37.11,37.09,37.1,5000.0,16.2034,16.2078,16.1991,16.2034,5000.0
2006-12-20 11:50:00,37.11,37.11,37.1,37.11,19400.0,16.2078,16.2078,16.2034,16.2078,19400.0
2006-12-20 11:55:00,37.11,37.11,37.1,37.1,7100.0,16.2078,16.2078,16.2034,16.2034,7100.0
2006-12-20 12:00:00,37.1,37.13,37.1,37.12,15900.0,16.2034,16.2166,16.2034,16.2122,15900.0
2006-12-20 12:05:00,37.12,37.13,37.09,37.11,9200.0,16.2122,16.2166,16.1991,16.2078,9200.0
2006-12-20 12:10:00,37.11,37.11,37.07,37.07,14300.0,16.2078,16.2078,16.1903,16.1903,14300.0
2006-12-20 12:15:00,37.07,37.08,37.06,37.06,5000.0,16.1903,16.1947,16.186,16.186,5000.0
2006-12-20 12:20:00,37.06,37.07,37.06,37.07,8900.0,16.186,16.1903,16.186,16.1903,8900.0
2006-12-20 12:25:00,37.07,37.09,37.07,37.09,5400.0,16.1903,16.1991,16.1903,16.1991,5400.0
2006-12-20 12:30:00,37.09,37.09,37.08,37.08,3800.0,16.1991,16.1991,16.1947,16.1947,3800.0
2006-12-20 12:35:00,37.08,37.13,37.08,37.12,5800.0,16.1947,16.2166,16.1947,16.2122,5800.0
2006-12-20 12:40:00,37.13,37.14,37.12,37.14,5700.0,16.2166,16.2209,16.2122,16.2209,5700.0
2006-12-20 12:45:00,37.14,37.14,37.13,37.14,2800.0,16.2209,16.2209,16.2166,16.2209,2800.0
2006-12-20 12:50:00,37.13,37.14,37.13,37.14,4600.0,16.2166,16.2209,16.2166,16.2209,4600.0
2006-12-20 12:55:00,37.14,37.15,37.12,37.15,10400.0,16.2209,16.2253,16.2122,16.2253,10400.0
2006-12-20 13:00:00,37.14,37.17,37.14,37.16,16800.0,16.2209,16.234,16.2209,16.2297,16800.0
2006-12-20 13:05:00,37.16,37.16,37.12,37.13,15400.0,16.2297,16.2297,16.2122,16.2166,15400.0
2006-12-20 13:10:00,37.13,37.14,37.12,37.13,8100.0,16.2166,16.2209,16.2122,16.2166,8100.0
2006-12-20 13:15:00,37.12,37.15,37.12,37.14,7100.0,16.2122,16.2253,16.2122,16.2209,7100.0
2006-12-20 13:20:00,37.15,37.17,37.14,37.16,9900.0,16.2253,16.234,16.2209,16.2297,9900.0
2006-12-20 13:25:00,37.16,37.2,37.15,37.17,15100.0,16.2297,16.2471,16.2253,16.234,15100.0
2006-12-20 13:30:00,37.17,37.17,37.14,37.15,13400.0,16.234,16.234,16.2209,16.2253,13400.0
2006-12-20 13:35:00,37.15,37.17,37.13,37.16,8100.0,16.2253,16.234,16.2166,16.2297,8100.0
2006-12-20 13:40:00,37.16,37.2,37.16,37.18,20300.0,16.2297,16.2471,16.2297,16.2384,20300.0
2006-12-20 13:45:00,37.17,37.17,37.16,37.16,7000.0,16.234,16.234,16.2297,16.2297,7000.0
2006-12-20 13:50:00,37.17,37.17,37.16,37.16,4300.0,16.234,16.234,16.2297,16.2297,4300.0
2006-12-20 13:55:00,37.16,37.18,37.15,37.18,8400.0,16.2297,16.2384,16.2253,16.2384,8400.0
2006-12-20 14:00:00,37.17,37.18,37.17,37.18,4300.0,16.234,16.2384,16.234,16.2384,4300.0
2006-12-20 14:05:00,37.19,37.19,37.17,37.17,4800.0,16.2428,16.2428,16.234,16.234,4800.0
2006-12-20 14:10:00,37.17,37.19,37.17,37.19,4000.0,16.234,16.2428,16.234,16.2428,4000.0
2006-12-20 14:15:00,37.19,37.19,37.15,37.17,14400.0,16.2428,16.2428,16.2253,16.234,14400.0
2006-12-20 14:20:00,37.17,37.19,37.16,37.19,16700.0,16.234,16.2428,16.2297,16.2428,16700.0
2006-12-20 14:25:00,37.19,37.2,37.15,37.15,13600.0,16.2428,16.2471,16.2253,16.2253,13600.0
2006-12-20 14:30:00,37.16,37.19,37.12,37.12,18100.0,16.2297,16.2428,16.2122,16.2122,18100.0
2006-12-20 14:35:00,37.13,37.15,37.13,37.14,6500.0,16.2166,16.2253,16.2166,16.2209,6500.0
2006-12-20 14:40:00,37.13,37.15,37.13,37.15,9600.0,16.2166,16.2253,16.2166,16.2253,9600.0
2006-12-20 14:45:00,37.15,37.15,37.14,37.15,4800.0,16.2253,16.2253,16.2209,16.2253,4800.0
2006-12-20 14:50:00,37.14,37.16,37.14,37.15,9600.0,16.2209,16.2297,16.2209,16.2253,9600.0
2006-12-20 14:55:00,37.15,37.15,37.11,37.11,19600.0,16.2253,16.2253,16.2078,16.2078,19600.0
2006-12-20 15:00:00,37.11,37.12,37.1,37.12,14000.0,16.2078,16.2122,16.2034,16.2122,14000.0
2006-12-20 15:05:00,37.13,37.13,37.09,37.11,10300.0,16.2166,16.2166,16.1991,16.2078,10300.0
2006-12-20 15:10:00,37.11,37.13,37.1,37.13,8300.0,16.2078,16.2166,16.2034,16.2166,8300.0
2006-12-20 15:15:00,37.12,37.12,37.09,37.1,9000.0,16.2122,16.2122,16.1991,16.2034,9000.0
2006-12-20 15:20:00,37.11,37.11,37.09,37.11,5400.0,16.2078,16.2078,16.1991,16.2078,5400.0
2006-12-20 15:25:00,37.1,37.11,37.08,37.08,14900.0,16.2034,16.2078,16.1947,16.1947,14900.0
2006-12-20 15:30:00,37.08,37.09,37.06,37.07,27800.0,16.1947,16.1991,16.186,16.1903,27800.0
2006-12-20 15:35:00,37.07,37.13,37.06,37.13,32200.0,16.1903,16.2166,16.186,16.2166,32200.0
2006-12-20 15:40:00,37.13,37.15,37.11,37.12,34100.0,16.2166,16.2253,16.2078,16.2122,34100.0
2006-12-20 15:45:00,37.13,37.15,37.11,37.12,33000.0,16.2166,16.2253,16.2078,16.2122,33000.0
2006-12-20 15:50:00,37.12,37.12,37.08,37.09,33700.0,16.2122,16.2122,16.1947,16.1991,33700.0
2006-12-20 15:55:00,37.09,37.12,37.07,37.11,46600.0,16.1991,16.2122,16.1903,16.2078,46600.0
2006-12-21 09:30:00,37.1,37.14,37.08,37.09,44500.0,16.2034,16.2209,16.1947,16.1991,44500.0
2006-12-21 09:35:00,37.09,37.11,37.06,37.08,16400.0,16.1991,16.2078,16.186,16.1947,16400.0
2006-12-21 09:40:00,37.07,37.16,37.07,37.16,13600.0,16.1903,16.2297,16.1903,16.2297,13600.0
2006-12-21 09:45:00,37.15,37.16,37.11,37.12,11800.0,16.2253,16.2297,16.2078,16.2122,11800.0
2006-12-21 09:50:00,37.16,37.17,37.09,37.12,17600.0,16.2297,16.234,16.1991,16.2122,17600.0
2006-12-21 09:55:00,37.12,37.13,37.07,37.07,30700.0,16.2122,16.2166,16.1903,16.1903,30700.0
2006-12-21 10:00:00,37.08,37.09,37.06,37.07,16400.0,16.1947,16.1991,16.186,16.1903,16400.0
2006-12-21 10:05:00,37.08,37.12,37.06,37.12,22200.0,16.1947,16.2122,16.186,16.2122,22200.0
2006-12-21 10:10:00,37.12,37.13,37.1,37.11,15100.0,16.2122,16.2166,16.2034,16.2078,15100.0
2006-12-21 10:15:00,37.11,37.12,37.05,37.05,13500.0,16.2078,16.2122,16.1816,16.1816,13500.0
2006-12-21 10:20:00,37.05,37.05,37.03,37.04,14800.0,16.1816,16.1816,16.1729,16.1772,14800.0
2006-12-21 10:25:00,37.04,37.09,37.03,37.04,27000.0,16.1772,16.1991,16.1729,16.1772,27000.0
2006-12-21 10:30:00,37.04,37.11,37.03,37.1,14100.0,16.1772,16.2078,16.1729,16.2034,14100.0
2006-12-21 10:35:00,37.1,37.13,37.08,37.11,18900.0,16.2034,16.2166,16.1947,16.2078,18900.0
2006-12-21 10:40:00,37.11,37.14,37.07,37.1,25600.0,16.2078,16.2209,16.1903,16.2034,25600.0
2006-12-21 10:45:00,37.1,37.15,37.09,37.11,21700.0,16.2034,16.2253,16.1991,16.2078,21700.0
2006-12-21 10:50:00,37.11,37.15,37.1,37.14,21000.0,16.2078,16.2253,16.2034,16.2209,21000.0
2006-12-21 10:55:00,37.14,37.15,37.1,37.14,29300.0,16.2209,16.2253,16.2034,16.2209,29300.0
2006-12-21 11:00:00,37.15,37.16,37.11,37.16,11500.0,16.2253,16.2297,16.2078,16.2297,11500.0
2006-12-21 11:05:00,37.16,37.19,37.13,37.19,24800.0,16.2297,16.2428,16.2166,16.2428,24800.0
2006-12-21 11:10:00,37.18,37.19,37.12,37.12,30800.0,16.2384,16.2428,16.2122,16.2122,30800.0
2006-12-21 11:15:00,37.13,37.16,37.11,37.12,17000.0,16.2166,16.2297,16.2078,16.2122,17000.0
2006-12-21 11:20:00,37.13,37.18,37.12,37.15,22400.0,16.2166,16.2384,16.2122,16.2253,22400.0
2006-12-21 11:25:00,37.13,37.17,37.13,37.15,22600.0,16.2166,16.234,16.2166,16.2253,22600.0
2006-12-21 11:30:00,37.14,37.18,37.13,37.14,19900.0,16.2209,16.2384,16.2166,16.2209,19900.0
2006-12-21 11:35:00,37.15,37.19,37.14,37.17,26200.0,16.2253,16.2428,16.2209,16.234,26200.0
2006-12-21 11:40:00,37.16,37.18,37.15,37.18,12900.0,16.2297,16.2384,16.2253,16.2384,12900.0
2006-12-21 11:45:00,37.17,37.2,37.17,37.19,10400.0,16.234,16.2471,16.234,16.2428,10400.0
2006-12-21 11:50:00,37.19,37.19,37.16,37.16,10000.0,16.2428,16.2428,16.2297,16.2297,10000.0
2006-12-21 11:55:00,37.16,37.17,37.16,37.16,4200.0,16.2297,16.234,16.2297,16.2297,4200.0
2006-12-21 12:00:00,37.16,37.18,37.13,37.18,20000.0,16.2297,16.2384,16.2166,16.2384,20000.0
2006-12-21 12:05:00,37.19,37.2,37.17,37.18,15900.0,16.2428,16.2471,16.234,16.2384,15900.0
2006-12-21 12:10:00,37.2,37.2,37.17,37.17,9800.0,16.2471,16.2471,16.234,16.234,9800.0
2006-12-21 12:15:00,37.17,37.17,37.12,37.12,12000.0,16.234,16.234,16.2122,16.2122,12000.0
2006-12-21 12:20:00,37.12,37.13,37.1,37.11,6700.0,16.2122,16.2166,16.2034,16.2078,6700.0
2006-12-21 12:25:00,37.11,37.11,37.09,37.09,12300.0,16.2078,16.2078,16.1991,16.1991,12300.0
2006-12-21 12:30:00,37.1,37.1,37.06,37.08,15200.0,16.2034,16.2034,16.186,16.1947,15200.0
2006-12-21 12:35:00,37.08,37.09,37.06,37.07,19100.0,16.1947,16.1991,16.186,16.1903,19100.0
2006-12-21 12:40:00,37.07,37.08,37.04,37.04,14700.0,16.1903,16.1947,16.1772,16.1772,14700.0
2006-12-21 12:45:00,37.04,37.06,37.03,37.04,6900.0,16.1772,16.186,16.1729,16.1772,6900.0
2006-12-21 12:50:00,37.04,37.07,37.04,37.06,4600.0,16.1772,16.1903,16.1772,16.186,4600.0
2006-12-21 12:55:00,37.05,37.06,37.02,37.05,13300.0,16.1816,16.186,16.1685,16.1816,13300.0
2006-12-21 13:00:00,37.05,37.1,37.02,37.03,34000.0,16.1816,16.2034,16.1685,16.1729,34000.0
2006-12-21 13:05:00,37.03,37.04,37.02,37.04,9200.0,16.1729,16.1772,16.1685,16.1772,9200.0
2006-12-21 13:10:00,37.04,37.07,37.03,37.04,13400.0,16.1772,16.1903,16.1729,16.1772,13400.0
2006-12-21 13:15:00,37.05,37.05,37.03,37.04,11800.0,16.1816,16.1816,16.1729,16.1772,11800.0
2006-12-21 13:20:00,37.04,37.05,37.03,37.04,4700.0,16.1772,16.1816,16.1729,16.1772,4700.0
2006-12-21 13:25:00,37.05,37.06,37.03,37.06,6800.0,16.1816,16.186,16.1729,16.186,6800.0
2006-12-21 13:30:00,37.05,37.08,37.01,37.01,27100.0,16.1816,16.1947,16.1641,16.1641,27100.0
2006-12-21 13:35:00,37.02,37.04,37.01,37.04,6300.0,16.1685,16.1772,16.1641,16.1772,6300.0
2006-12-21 13:40:00,37.05,37.06,37.01,37.01,6900.0,16.1816,16.186,16.1641,16.1641,6900.0
2006-12-21 13:45:00,37.02,37.02,37.01,37.01,2400.0,16.1685,16.1685,16.1641,16.1641,2400.0
2006-12-21 13:50:00,37.02,37.03,37.01,37.03,19900.0,16.1685,16.1729,16.1641,16.1729,19900.0
2006-12-21 13:55:00,37.03,37.03,36.98,36.98,17100.0,16.1729,16.1729,16.151,16.151,17100.0
2006-12-21 14:00:00,36.98,36.99,36.95,36.96,31100.0,16.151,16.1554,16.1379,16.1423,31100.0
2006-12-21 14:05:00,36.96,36.99,36.95,36.98,14100.0,16.1423,16.1554,16.1379,16.151,14100.0
2006-12-21 14:10:00,36.97,36.99,36.95,36.95,20200.0,16.1467,16.1554,16.1379,16.1379,20200.0
2006-12-21 14:15:00,36.94,36.98,36.94,36.97,14400.0,16.1336,16.151,16.1336,16.1467,14400.0
2006-12-21 14:20:00,36.97,37.02,36.96,37.01,9400.0,16.1467,16.1685,16.1423,16.1641,9400.0
2006-12-21 14:25:00,37.01,37.02,36.93,36.93,26200.0,16.1641,16.1685,16.1292,16.1292,26200.0
2006-12-21 14:30:00,36.94,36.98,36.93,36.97,19500.0,16.1336,16.151,16.1292,16.1467,19500.0
2006-12-21 14:35:00,36.98,36.98,36.96,36.96,8600.0,16.151,16.151,16.1423,16.1423,8600.0
2006-12-21 14:40:00,36.95,36.96,36.93,36.95,14700.0,16.1379,16.1423,16.1292,16.1379,14700.0
2006-12-21 14:45:00,36.95,36.95,36.89,36.89,20600.0,16.1379,16.1379,16.1117,16.1117,20600.0
2006-12-21 14:50:00,36.9,36.92,36.86,36.87,29300.0,16.1161,16.1248,16.0986,16.103,29300.0
2006-12-21 14:55:00,36.88,36.91,36.87,36.89,15200.0,16.1074,16.1205,16.103,16.1117,15200.0
2006-12-21 15:00:00,36.88,36.9,36.88,36.89,19600.0,16.1074,16.1161,16.1074,16.1117,19600.0
2006-12-21 15:05:00,36.89,36.94,36.86,36.89,35600.0,16.1117,16.1336,16.0986,16.1117,35600.0
2006-12-21 15:10:00,36.89,36.94,36.87,36.93,67100.0,16.1117,16.1336,16.103,16.1292,67100.0
2006-12-21 15:15:00,36.93,36.94,36.91,36.92,12400.0,16.1292,16.1336,16.1205,16.1248,12400.0
2006-12-21 15:20:00,36.91,36.98,36.9,36.98,22700.0,16.1205,16.151,16.1161,16.151,22700.0
2006-12-21 15:25:00,36.98,36.98,36.96,36.98,12000.0,16.151,16.151,16.1423,16.151,12000.0
2006-12-21 15:30:00,36.98,37.0,36.97,37.0,14200.0,16.151,16.1598,16.1467,16.1598,14200.0
2006-12-21 15:35:00,37.0,37.06,36.99,37.04,36300.0,16.1598,16.186,16.1554,16.1772,36300.0
2006-12-21 15:40:00,37.04,37.06,37.03,37.04,20100.0,16.1772,16.186,16.1729,16.1772,20100.0
2006-12-21 15:45:00,37.05,37.07,37.03,37.03,32500.0,16.1816,16.1903,16.1729,16.1729,32500.0
2006-12-21 15:50:00,37.04,37.04,36.99,37.02,16300.0,16.1772,16.1772,16.1554,16.1685,16300.0
2006-12-21 15:55:00,37.03,37.08,37.01,37.05,46000.0,16.1729,16.1947,16.1641,16.1816,46000.0
2006-12-22 09:30:00,36.99,37.07,36.97,36.99,30000.0,16.1554,16.1903,16.1467,16.1554,30000.0
2006-12-22 09:35:00,36.98,37.02,36.94,36.97,13700.0,16.151,16.1685,16.1336,16.1467,13700.0
2006-12-22 09:40:00,36.95,36.99,36.88,36.94,24000.0,16.1379,16.1554,16.1074,16.1336,24000.0
2006-12-22 09:45:00,36.94,36.96,36.9,36.94,12600.0,16.1336,16.1423,16.1161,16.1336,12600.0
2006-12-22 09:50:00,36.94,37.03,36.88,37.03,31700.0,16.1336,16.1729,16.1074,16.1729,31700.0
2006-12-22 09:55:00,37.04,37.05,36.92,37.03,20700.0,16.1772,16.1816,16.1248,16.1729,20700.0
2006-12-22 10:00:00,37.03,37.05,36.94,36.96,25900.0,16.1729,16.1816,16.1336,16.1423,25900.0
2006-12-22 10:05:00,36.97,37.03,36.96,36.99,18300.0,16.1467,16.1729,16.1423,16.1554,18300.0
2006-12-22 10:10:00,37.01,37.05,36.93,37.0,30300.0,16.1641,16.1816,16.1292,16.1598,30300.0
2006-12-22 10:15:00,36.96,37.07,36.96,37.07,16800.0,16.1423,16.1903,16.1423,16.1903,16800.0
2006-12-22 10:20:00,37.06,37.1,37.04,37.07,16100.0,16.186,16.2034,16.1772,16.1903,16100.0
2006-12-22 10:25:00,37.07,37.1,37.02,37.09,25300.0,16.1903,16.2034,16.1685,16.1991,25300.0
2006-12-22 10:30:00,37.09,37.14,37.09,37.13,18900.0,16.1991,16.2209,16.1991,16.2166,18900.0
2006-12-22 10:35:00,37.12,37.14,37.1,37.11,16100.0,16.2122,16.2209,16.2034,16.2078,16100.0
2006-12-22 10:40:00,37.1,37.16,37.09,37.15,16800.0,16.2034,16.2297,16.1991,16.2253,16800.0
2006-12-22 10:45:00,37.14,37.17,37.14,37.15,11300.0,16.2209,16.234,16.2209,16.2253,11300.0
2006-12-22 10:50:00,37.15,37.16,37.1,37.1,15800.0,16.2253,16.2297,16.2034,16.2034,15800.0
2006-12-22 10:55:00,37.12,37.15,37.09,37.09,20100.0,16.2122,16.2253,16.1991,16.1991,20100.0
2006-12-22 11:00:00,37.08,37.11,37.08,37.09,12600.0,16.1947,16.2078,16.1947,16.1991,12600.0
2006-12-22 11:05:00,37.1,37.1,37.05,37.1,22000.0,16.2034,16.2034,16.1816,16.2034,22000.0
2006-12-22 11:10:00,37.09,37.11,37.05,37.09,22500.0,16.1991,16.2078,16.1816,16.1991,22500.0
2006-12-22 11:15:00,37.09,37.09,37.04,37.07,22200.0,16.1991,16.1991,16.1772,16.1903,22200.0
2006-12-22 11:20:00,37.05,37.08,37.03,37.04,22600.0,16.1816,16.1947,16.1729,16.1772,22600.0
2006-12-22 11:25:00,37.04,37.05,37.02,37.04,10000.0,16.1772,16.1816,16.1685,16.1772,10000.0
2006-12-22 11:30:00,37.04,37.05,37.03,37.03,10800.0,16.1772,16.1816,16.1729,16.1729,10800.0
2006-12-22 11:35:00,37.03,37.05,37.02,37.03,9900.0,16.1729,16.1816,16.1685,16.1729,9900.0
2006-12-22 11:40:00,37.04,37.05,37.02,37.03,7600.0,16.1772,16.1816,16.1685,16.1729,7600.0
2006-12-22 11:45:00,37.04,37.04,36.96,36.99,25800.0,16.1772,16.1772,16.1423,16.1554,25800.0
2006-12-22 11:50:00,36.99,37.0,36.98,37.0,7400.0,16.1554,16.1598,16.151,16.1598,7400.0
2006-12-22 11:55:00,37.0,37.0,36.99,36.99,10200.0,16.1598,16.1598,16.1554,16.1554,10200.0
2006-12-22 12:00:00,36.98,37.04,36.96,37.03,15300.0,16.151,16.1772,16.1423,16.1729,15300.0
2006-12-22 12:05:00,37.02,37.05,37.02,37.03,6500.0,16.1685,16.1816,16.1685,16.1729,6500.0
2006-12-22 12:10:00,37.03,37.04,36.98,37.0,8400.0,16.1729,16.1772,16.151,16.1598,8400.0
2006-12-22 12:15:00,37.0,37.02,36.97,36.99,7700.0,16.1598,16.1685,16.1467,16.1554,7700.0
2006-12-22 12:20:00,36.98,36.99,36.97,36.99,2900.0,16.151,16.1554,16.1467,16.1554,2900.0
2006-12-22 12:25:00,37.0,37.04,36.98,36.98,21400.0,16.1598,16.1772,16.151,16.151,21400.0
2006-12-22 12:30:00,36.98,36.99,36.96,36.97,15000.0,16.151,16.1554,16.1423,16.1467,15000.0
2006-12-22 12:35:00,36.97,37.01,36.97,37.0,21800.0,16.1467,16.1641,16.1467,16.1598,21800.0
2006-12-22 12:40:00,36.99,37.02,36.98,37.0,22100.0,16.1554,16.1685,16.151,16.1598,22100.0
2006-12-22 12:45:00,37.02,37.05,36.98,37.01,27400.0,16.1685,16.1816,16.151,16.1641,27400.0
2006-12-22 12:50:00,37.01,37.05,37.0,37.01,30100.0,16.1641,16.1816,16.1598,16.1641,30100.0
2006-12-22 12:55:00,37.02,37.05,37.01,37.05,22100.0,16.1685,16.1816,16.1641,16.1816,22100.0
2006-12-22 13:00:00,37.05,37.05,37.02,37.04,29600.0,16.1816,16.1816,16.1685,16.1772,29600.0
2006-12-22 13:05:00,37.03,37.04,37.0,37.0,27100.0,16.1729,16.1772,16.1598,16.1598,27100.0
2006-12-22 13:10:00,37.0,37.05,36.99,37.05,21700.0,16.1598,16.1816,16.1554,16.1816,21700.0
2006-12-22 13:15:00,37.04,37.05,37.02,37.04,8700.0,16.1772,16.1816,16.1685,16.1772,8700.0
2006-12-22 13:20:00,37.04,37.04,37.02,37.03,6700.0,16.1772,16.1772,16.1685,16.1729,6700.0
2006-12-22 13:25:00,37.04,37.05,36.99,37.01,20300.0,16.1772,16.1816,16.1554,16.1641,20300.0
2006-12-22 13:30:00,37.01,37.02,36.98,37.02,10800.0,16.1641,16.1685,16.151,16.1685,10800.0
2006-12-22 13:35:00,37.03,37.03,36.99,37.02,14500.0,16.1729,16.1729,16.1554,16.1685,14500.0
2006-12-22 13:40:00,37.02,37.02,37.0,37.0,8400.0,16.1685,16.1685,16.1598,16.1598,8400.0
2006-12-22 13:45:00,36.99,37.0,36.99,37.0,5700.0,16.1554,16.1598,16.1554,16.1598,5700.0
2006-12-22 13:50:00,37.0,37.03,36.98,37.0,17500.0,16.1598,16.1729,16.151,16.1598,17500.0
2006-12-22 13:55:00,37.0,37.04,36.99,37.02,10200.0,16.1598,16.1772,16.1554,16.1685,10200.0
2006-12-22 14:00:00,37.02,37.03,36.99,37.01,11100.0,16.1685,16.1729,16.1554,16.1641,11100.0
2006-12-22 14:05:00,37.02,37.05,37.01,37.03,22700.0,16.1685,16.1816,16.1641,16.1729,22700.0
2006-12-22 14:10:00,37.03,37.03,36.98,36.98,33600.0,16.1729,16.1729,16.151,16.151,33600.0
2006-12-22 14:15:00,36.99,36.99,36.96,36.98,10900.0,16.1554,16.1554,16.1423,16.151,10900.0
2006-12-22 14:20:00,36.97,36.99,36.97,36.97,15000.0,16.1467,16.1554,16.1467,16.1467,15000.0
2006-12-22 14:25:00,36.97,36.98,36.97,36.98,7200.0,16.1467,16.151,16.1467,16.151,7200.0
2006-12-22 14:30:00,36.97,36.98,36.96,36.98,13300.0,16.1467,16.151,16.1423,16.151,13300.0
2006-12-22 14:35:00,36.97,36.99,36.96,36.97,9500.0,16.1467,16.1554,16.1423,16.1467,9500.0
2006-12-22 14:40:00,36.97,36.97,36.96,36.97,8400.0,16.1467,16.1467,16.1423,16.1467,8400.0
2006-12-22 14:45:00,36.96,36.97,36.94,36.95,9300.0,16.1423,16.1467,16.1336,16.1379,9300.0
2006-12-22 14:50:00,36.95,36.95,36.93,36.94,17800.0,16.1379,16.1379,16.1292,16.1336,17800.0
2006-12-22 14:55:00,36.93,36.94,36.92,36.93,18100.0,16.1292,16.1336,16.1248,16.1292,18100.0
2006-12-22 15:00:00,36.93,36.94,36.91,36.94,19300.0,16.1292,16.1336,16.1205,16.1336,19300.0
2006-12-22 15:05:00,36.93,36.94,36.91,36.94,24700.0,16.1292,16.1336,16.1205,16.1336,24700.0
2006-12-22 15:10:00,36.94,36.94,36.93,36.94,5700.0,16.1336,16.1336,16.1292,16.1336,5700.0
2006-12-22 15:15:00,36.94,36.95,36.9,36.93,21700.0,16.1336,16.1379,16.1161,16.1292,21700.0
2006-12-22 15:20:00,36.93,36.93,36.9,36.92,13300.0,16.1292,16.1292,16.1161,16.1248,13300.0
2006-12-22 15:25:00,36.92,36.92,36.85,36.87,46200.0,16.1248,16.1248,16.0943,16.103,46200.0
2006-12-22 15:30:00,36.88,36.89,36.87,36.89,17900.0,16.1074,16.1117,16.103,16.1117,17900.0
2006-12-22 15:35:00,36.89,36.93,36.89,36.93,33800.0,16.1117,16.1292,16.1117,16.1292,33800.0
2006-12-22 15:40:00,36.93,36.95,36.89,36.92,35300.0,16.1292,16.1379,16.1117,16.1248,35300.0
2006-12-22 15:45:00,36.92,36.93,36.89,36.91,30200.0,16.1248,16.1292,16.1117,16.1205,30200.0
2006-12-22 15:50:00,36.91,36.92,36.88,36.9,29600.0,16.1205,16.1248,16.1074,16.1161,29600.0
2006-12-22 15:55:00,36.89,36.93,36.88,36.92,54400.0,16.1117,16.1292,16.1074,16.1248,54400.0
2006-12-26 09:30:00,36.88,36.98,36.85,36.94,23000.0,16.1074,16.151,16.0943,16.1336,23000.0
2006-12-26 09:35:00,36.92,36.94,36.9,36.91,3100.0,16.1248,16.1336,16.1161,16.1205,3100.0
2006-12-26 09:40:00,36.91,36.91,36.8,36.84,16100.0,16.1205,16.1205,16.0724,16.0899,16100.0
2006-12-26 09:45:00,36.84,36.87,36.8,36.87,7800.0,16.0899,16.103,16.0724,16.103,7800.0
2006-12-26 09:50:00,36.88,36.95,36.84,36.95,15100.0,16.1074,16.1379,16.0899,16.1379,15100.0
2006-12-26 09:55:00,36.96,37.0,36.95,36.96,21500.0,16.1423,16.1598,16.1379,16.1423,21500.0
2006-12-26 10:00:00,36.98,36.99,36.92,36.92,17200.0,16.151,16.1554,16.1248,16.1248,17200.0
2006-12-26 10:05:00,36.93,36.97,36.92,36.95,20300.0,16.1292,16.1467,16.1248,16.1379,20300.0
2006-12-26 10:10:00,36.95,36.99,36.92,36.96,19300.0,16.1379,16.1554,16.1248,16.1423,19300.0
2006-12-26 10:15:00,36.95,36.98,36.93,36.93,15800.0,16.1379,16.151,16.1292,16.1292,15800.0
2006-12-26 10:20:00,36.92,36.97,36.91,36.94,16100.0,16.1248,16.1467,16.1205,16.1336,16100.0
2006-12-26 10:25:00,36.93,36.98,36.93,36.98,17400.0,16.1292,16.151,16.1292,16.151,17400.0
2006-12-26 10:30:00,36.98,36.98,36.95,36.96,4800.0,16.151,16.151,16.1379,16.1423,4800.0
2006-12-26 10:35:00,36.96,36.97,36.93,36.96,12700.0,16.1423,16.1467,16.1292,16.1423,12700.0
2006-12-26 10:40:00,36.98,36.98,36.92,36.93,26600.0,16.151,16.151,16.1248,16.1292,26600.0
2006-12-26 10:45:00,36.94,36.99,36.93,36.99,22600.0,16.1336,16.1554,16.1292,16.1554,22600.0
2006-12-26 10:50:00,36.99,37.03,36.99,37.03,24100.0,16.1554,16.1729,16.1554,16.1729,24100.0
2006-12-26 10:55:00,37.02,37.03,37.02,37.03,9700.0,16.1685,16.1729,16.1685,16.1729,9700.0
2006-12-26 11:00:00,37.03,37.04,37.02,37.03,8200.0,16.1729,16.1772,16.1685,16.1729,8200.0
2006-12-26 11:05:00,37.04,37.04,37.03,37.03,5900.0,16.1772,16.1772,16.1729,16.1729,5900.0
2006-12-26 11:10:00,37.04,37.04,37.02,37.02,5300.0,16.1772,16.1772,16.1685,16.1685,5300.0
2006-12-26 11:15:00,37.03,37.03,37.02,37.02,2500.0,16.1729,16.1729,16.1685,16.1685,2500.0
2006-12-26 11:20:00,37.03,37.04,37.02,37.04,3900.0,16.1729,16.1772,16.1685,16.1772,3900.0
2006-12-26 11:25:00,37.04,37.06,37.02,37.06,7100.0,16.1772,16.186,16.1685,16.186,7100.0
2006-12-26 11:30:00,37.06,37.06,36.88,37.05,4000.0,16.186,16.186,16.1074,16.1816,4000.0
2006-12-26 11:35:00,37.05,37.09,37.05,37.05,11700.0,16.1816,16.1991,16.1816,16.1816,11700.0
2006-12-26 11:40:00,37.07,37.07,37.06,37.06,1900.0,16.1903,16.1903,16.186,16.186,1900.0
2006-12-26 11:45:00,37.07,37.07,37.05,37.05,3800.0,16.1903,16.1903,16.1816,16.1816,3800.0
2006-12-26 11:50:00,37.06,37.07,37.06,37.06,4200.0,16.186,16.1903,16.186,16.186,4200.0
2006-12-26 11:55:00,37.06,37.07,37.06,37.06,2800.0,16.186,16.1903,16.186,16.186,2800.0
2006-12-26 12:00:00,37.07,37.07,37.06,37.07,2000.0,16.1903,16.1903,16.186,16.1903,2000.0
2006-12-26 12:05:00,37.06,37.08,37.05,37.06,18300.0,16.186,16.1947,16.1816,16.186,18300.0
2006-12-26 12:10:00,37.07,37.09,37.05,37.08,20900.0,16.1903,16.1991,16.1816,16.1947,20900.0
2006-12-26 12:15:00,37.08,37.09,37.07,37.09,2400.0,16.1947,16.1991,16.1903,16.1991,2400.0
2006-12-26 12:20:00,37.09,37.1,37.08,37.09,3300.0,16.1991,16.2034,16.1947,16.1991,3300.0
2006-12-26 12:25:00,37.09,37.1,37.09,37.09,1700.0,16.1991,16.2034,16.1991,16.1991,1700.0
2006-12-26 12:30:00,37.1,37.11,37.09,37.11,21600.0,16.2034,16.2078,16.1991,16.2078,21600.0
2006-12-26 12:35:00,37.11,37.12,37.11,37.12,8900.0,16.2078,16.2122,16.2078,16.2122,8900.0
2006-12-26 12:40:00,37.12,37.12,37.11,37.12,1800.0,16.2122,16.2122,16.2078,16.2122,1800.0
2006-12-26 12:45:00,37.12,37.12,37.09,37.09,6700.0,16.2122,16.2122,16.1991,16.1991,6700.0
2006-12-26 12:50:00,37.09,37.09,37.07,37.08,8500.0,16.1991,16.1991,16.1903,16.1947,8500.0
2006-12-26 12:55:00,37.07,37.08,37.06,37.07,4400.0,16.1903,16.1947,16.186,16.1903,4400.0
2006-12-26 13:00:00,37.07,37.07,37.06,37.07,4900.0,16.1903,16.1903,16.186,16.1903,4900.0
2006-12-26 13:05:00,37.07,37.07,37.05,37.05,19900.0,16.1903,16.1903,16.1816,16.1816,19900.0
2006-12-26 13:10:00,37.05,37.07,37.04,37.04,2100.0,16.1816,16.1903,16.1772,16.1772,2100.0
2006-12-26 13:15:00,37.05,37.07,37.04,37.07,3100.0,16.1816,16.1903,16.1772,16.1903,3100.0
2006-12-26 13:20:00,37.07,37.07,37.06,37.07,2200.0,16.1903,16.1903,16.186,16.1903,2200.0
2006-12-26 13:25:00,37.08,37.08,37.07,37.08,1500.0,16.1947,16.1947,16.1903,16.1947,1500.0
2006-12-26 13:30:00,37.08,37.08,37.07,37.08,2600.0,16.1947,16.1947,16.1903,16.1947,2600.0
2006-12-26 13:35:00,37.08,37.08,37.07,37.08,2500.0,16.1947,16.1947,16.1903,16.1947,2500.0
2006-12-26 13:40:00,37.08,37.08,37.08,37.08,1100.0,16.1947,16.1947,16.1947,16.1947,1100.0
2006-12-26 13:45:00,37.07,37.1,37.05,37.06,25600.0,16.1903,16.2034,16.1816,16.186,25600.0
2006-12-26 13:50:00,37.06,37.08,37.06,37.07,6800.0,16.186,16.1947,16.186,16.1903,6800.0
2006-12-26 13:55:00,37.08,37.08,37.07,37.08,800.0,16.1947,16.1947,16.1903,16.1947,800.0
2006-12-26 14:00:00,37.07,37.09,37.07,37.08,4700.0,16.1903,16.1991,16.1903,16.1947,4700.0
2006-12-26 14:05:00,37.09,37.09,37.08,37.08,2900.0,16.1991,16.1991,16.1947,16.1947,2900.0
2006-12-26 14:10:00,37.08,37.09,37.07,37.07,3400.0,16.1947,16.1991,16.1903,16.1903,3400.0
2006-12-26 14:15:00,37.08,37.08,37.06,37.07,11200.0,16.1947,16.1947,16.186,16.1903,11200.0
2006-12-26 14:20:00,37.07,37.08,37.06,37.07,6500.0,16.1903,16.1947,16.186,16.1903,6500.0
2006-12-26 14:25:00,37.06,37.08,37.06,37.07,2900.0,16.186,16.1947,16.186,16.1903,2900.0
2006-12-26 14:30:00,37.07,37.07,37.06,37.07,2900.0,16.1903,16.1903,16.186,16.1903,2900.0
2006-12-26 14:35:00,37.07,37.07,37.06,37.06,1100.0,16.1903,16.1903,16.186,16.186,1100.0
2006-12-26 14:40:00,37.07,37.08,37.07,37.08,5100.0,16.1903,16.1947,16.1903,16.1947,5100.0
2006-12-26 14:45:00,37.08,37.08,37.07,37.08,2000.0,16.1947,16.1947,16.1903,16.1947,2000.0
2006-12-26 14:50:00,37.08,37.08,37.05,37.05,6500.0,16.1947,16.1947,16.1816,16.1816,6500.0
2006-12-26 14:55:00,37.05,37.08,37.05,37.08,6100.0,16.1816,16.1947,16.1816,16.1947,6100.0
2006-12-26 15:00:00,37.07,37.08,37.06,37.07,3700.0,16.1903,16.1947,16.186,16.1903,3700.0
2006-12-26 15:05:00,37.07,37.08,37.06,37.07,5800.0,16.1903,16.1947,16.186,16.1903,5800.0
2006-12-26 15:10:00,37.07,37.09,37.0,37.06,27500.0,16.1903,16.1991,16.1598,16.186,27500.0
2006-12-26 15:15:00,37.06,37.08,37.05,37.08,5200.0,16.186,16.1947,16.1816,16.1947,5200.0
2006-12-26 15:20:00,37.08,37.09,37.07,37.09,7000.0,16.1947,16.1991,16.1903,16.1991,7000.0
2006-12-26 15:25:00,37.09,37.13,37.09,37.12,6500.0,16.1991,16.2166,16.1991,16.2122,6500.0
2006-12-26 15:30:00,37.11,37.12,37.06,37.08,22900.0,16.2078,16.2122,16.186,16.1947,22900.0
2006-12-26 15:35:00,37.07,37.15,37.07,37.14,25000.0,16.1903,16.2253,16.1903,16.2209,25000.0
2006-12-26 15:40:00,37.13,37.15,37.12,37.14,16800.0,16.2166,16.2253,16.2122,16.2209,16800.0
2006-12-26 15:45:00,37.14,37.15,37.12,37.13,14400.0,16.2209,16.2253,16.2122,16.2166,14400.0
2006-12-26 15:50:00,37.13,37.15,37.12,37.12,19200.0,16.2166,16.2253,16.2122,16.2122,19200.0
2006-12-26 15:55:00,37.12,37.15,37.12,37.12,33200.0,16.2122,16.2253,16.2122,16.2122,33200.0
2006-12-27 09:30:00,37.17,37.23,37.11,37.2,43100.0,16.234,16.2602,16.2078,16.2471,43100.0
2006-12-27 09:35:00,37.21,37.25,37.15,37.25,28900.0,16.2515,16.269,16.2253,16.269,28900.0
2006-12-27 09:40:00,37.27,37.3,37.22,37.29,23000.0,16.2777,16.2908,16.2559,16.2864,23000.0
2006-12-27 09:45:00,37.29,37.3,37.25,37.28,8600.0,16.2864,16.2908,16.269,16.2821,8600.0
2006-12-27 09:50:00,37.27,37.29,37.27,37.28,7500.0,16.2777,16.2864,16.2777,16.2821,7500.0
2006-12-27 09:55:00,37.29,37.29,37.21,37.21,11300.0,16.2864,16.2864,16.2515,16.2515,11300.0
2006-12-27 10:00:00,37.23,37.29,37.22,37.24,14200.0,16.2602,16.2864,16.2559,16.2646,14200.0
2006-12-27 10:05:00,37.24,37.28,37.22,37.24,14300.0,16.2646,16.2821,16.2559,16.2646,14300.0
2006-12-27 10:10:00,37.25,37.25,37.2,37.21,13400.0,16.269,16.269,16.2471,16.2515,13400.0
2006-12-27 10:15:00,37.21,37.22,37.2,37.21,8200.0,16.2515,16.2559,16.2471,16.2515,8200.0
2006-12-27 10:20:00,37.2,37.21,37.19,37.19,9700.0,16.2471,16.2515,16.2428,16.2428,9700.0
2006-12-27 10:25:00,37.19,37.21,37.17,37.19,12300.0,16.2428,16.2515,16.234,16.2428,12300.0
2006-12-27 10:30:00,37.19,37.19,37.14,37.16,24400.0,16.2428,16.2428,16.2209,16.2297,24400.0
2006-12-27 10:35:00,37.17,37.17,37.14,37.15,4900.0,16.234,16.234,16.2209,16.2253,4900.0
2006-12-27 10:40:00,37.14,37.15,37.13,37.14,7400.0,16.2209,16.2253,16.2166,16.2209,7400.0
2006-12-27 10:45:00,37.13,37.14,37.13,37.14,10100.0,16.2166,16.2209,16.2166,16.2209,10100.0
2006-12-27 10:50:00,37.14,37.14,37.12,37.12,9800.0,16.2209,16.2209,16.2122,16.2122,9800.0
2006-12-27 10:55:00,37.13,37.13,37.11,37.11,22900.0,16.2166,16.2166,16.2078,16.2078,22900.0
2006-12-27 11:00:00,37.12,37.14,37.11,37.12,22000.0,16.2122,16.2209,16.2078,16.2122,22000.0
2006-12-27 11:05:00,37.12,37.14,37.12,37.13,5600.0,16.2122,16.2209,16.2122,16.2166,5600.0
2006-12-27 11:10:00,37.13,37.14,37.12,37.13,4900.0,16.2166,16.2209,16.2122,16.2166,4900.0
2006-12-27 11:15:00,37.12,37.14,37.06,37.1,31000.0,16.2122,16.2209,16.186,16.2034,31000.0
2006-12-27 11:20:00,37.1,37.11,37.08,37.08,9300.0,16.2034,16.2078,16.1947,16.1947,9300.0
2006-12-27 11:25:00,37.08,37.09,37.08,37.09,1600.0,16.1947,16.1991,16.1947,16.1991,1600.0
2006-12-27 11:30:00,37.09,37.09,37.06,37.07,10300.0,16.1991,16.1991,16.186,16.1903,10300.0
2006-12-27 11:35:00,37.06,37.08,37.04,37.06,14100.0,16.186,16.1947,16.1772,16.186,14100.0
2006-12-27 11:40:00,37.07,37.08,37.04,37.07,21600.0,16.1903,16.1947,16.1772,16.1903,21600.0
2006-12-27 11:45:00,37.08,37.08,37.06,37.06,2300.0,16.1947,16.1947,16.186,16.186,2300.0
2006-12-27 11:50:00,37.06,37.08,37.06,37.06,7000.0,16.186,16.1947,16.186,16.186,7000.0
2006-12-27 11:55:00,37.06,37.07,37.06,37.07,4100.0,16.186,16.1903,16.186,16.1903,4100.0
2006-12-27 12:00:00,37.07,37.09,37.06,37.09,6300.0,16.1903,16.1991,16.186,16.1991,6300.0
2006-12-27 12:05:00,37.09,37.1,37.07,37.07,13600.0,16.1991,16.2034,16.1903,16.1903,13600.0
2006-12-27 12:10:00,37.08,37.08,37.07,37.08,2700.0,16.1947,16.1947,16.1903,16.1947,2700.0
2006-12-27 12:15:00,37.07,37.08,37.07,37.08,3600.0,16.1903,16.1947,16.1903,16.1947,3600.0
2006-12-27 12:20:00,37.08,37.08,37.07,37.07,1500.0,16.1947,16.1947,16.1903,16.1903,1500.0
2006-12-27 12:25:00,37.08,37.08,37.07,37.07,1900.0,16.1947,16.1947,16.1903,16.1903,1900.0
2006-12-27 12:30:00,37.08,37.08,37.07,37.08,800.0,16.1947,16.1947,16.1903,16.1947,800.0
2006-12-27 12:35:00,37.07,37.08,37.07,37.08,900.0,16.1903,16.1947,16.1903,16.1947,900.0
2006-12-27 12:40:00,37.08,37.08,37.07,37.08,2600.0,16.1947,16.1947,16.1903,16.1947,2600.0
2006-12-27 12:45:00,37.07,37.08,37.06,37.06,10200.0,16.1903,16.1947,16.186,16.186,10200.0
2006-12-27 12:50:00,37.06,37.08,37.05,37.07,9000.0,16.186,16.1947,16.1816,16.1903,9000.0
2006-12-27 12:55:00,37.08,37.08,37.06,37.06,7400.0,16.1947,16.1947,16.186,16.186,7400.0
2006-12-27 13:00:00,37.07,37.08,37.06,37.08,6400.0,16.1903,16.1947,16.186,16.1947,6400.0
2006-12-27 13:05:00,37.08,37.09,37.07,37.09,4800.0,16.1947,16.1991,16.1903,16.1991,4800.0
2006-12-27 13:10:00,37.09,37.09,37.08,37.09,6700.0,16.1991,16.1991,16.1947,16.1991,6700.0
2006-12-27 13:15:00,37.09,37.1,37.09,37.1,6400.0,16.1991,16.2034,16.1991,16.2034,6400.0
2006-12-27 13:20:00,37.1,37.15,37.1,37.11,51500.0,16.2034,16.2253,16.2034,16.2078,51500.0
2006-12-27 13:25:00,37.11,37.11,37.1,37.11,3400.0,16.2078,16.2078,16.2034,16.2078,3400.0
2006-12-27 13:30:00,37.11,37.12,37.1,37.12,6100.0,16.2078,16.2122,16.2034,16.2122,6100.0
2006-12-27 13:35:00,37.11,37.12,37.11,37.11,2100.0,16.2078,16.2122,16.2078,16.2078,2100.0
2006-12-27 13:40:00,37.11,37.12,37.11,37.12,1300.0,16.2078,16.2122,16.2078,16.2122,1300.0
2006-12-27 13:45:00,37.11,37.11,37.1,37.1,4900.0,16.2078,16.2078,16.2034,16.2034,4900.0
2006-12-27 13:50:00,37.11,37.11,37.1,37.1,3200.0,16.2078,16.2078,16.2034,16.2034,3200.0
2006-12-27 13:55:00,37.11,37.11,37.1,37.11,5500.0,16.2078,16.2078,16.2034,16.2078,5500.0
2006-12-27 14:00:00,37.11,37.14,37.1,37.13,13600.0,16.2078,16.2209,16.2034,16.2166,13600.0
2006-12-27 14:05:00,37.13,37.14,37.12,37.12,9200.0,16.2166,16.2209,16.2122,16.2122,9200.0
2006-12-27 14:10:00,37.12,37.14,37.12,37.13,6300.0,16.2122,16.2209,16.2122,16.2166,6300.0
2006-12-27 14:15:00,37.13,37.17,37.13,37.15,21400.0,16.2166,16.234,16.2166,16.2253,21400.0
2006-12-27 14:20:00,37.16,37.17,37.14,37.15,12200.0,16.2297,16.234,16.2209,16.2253,12200.0
2006-12-27 14:25:00,37.14,37.15,37.14,37.15,7400.0,16.2209,16.2253,16.2209,16.2253,7400.0
2006-12-27 14:30:00,37.15,37.15,37.14,37.15,12900.0,16.2253,16.2253,16.2209,16.2253,12900.0
2006-12-27 14:35:00,37.15,37.15,37.14,37.15,9200.0,16.2253,16.2253,16.2209,16.2253,9200.0
2006-12-27 14:40:00,37.14,37.15,37.13,37.14,6000.0,16.2209,16.2253,16.2166,16.2209,6000.0
2006-12-27 14:45:00,37.13,37.15,37.13,37.15,16600.0,16.2166,16.2253,16.2166,16.2253,16600.0
2006-12-27 14:50:00,37.15,37.15,37.14,37.14,8600.0,16.2253,16.2253,16.2209,16.2209,8600.0
2006-12-27 14:55:00,37.14,37.15,37.13,37.14,13400.0,16.2209,16.2253,16.2166,16.2209,13400.0
2006-12-27 15:00:00,37.14,37.16,37.13,37.15,17500.0,16.2209,16.2297,16.2166,16.2253,17500.0
2006-12-27 15:05:00,37.15,37.16,37.12,37.15,25700.0,16.2253,16.2297,16.2122,16.2253,25700.0
2006-12-27 15:10:00,37.15,37.16,37.14,37.15,14600.0,16.2253,16.2297,16.2209,16.2253,14600.0
2006-12-27 15:15:00,37.15,37.17,37.14,37.16,14000.0,16.2253,16.234,16.2209,16.2297,14000.0
2006-12-27 15:20:00,37.16,37.17,37.15,37.15,9600.0,16.2297,16.234,16.2253,16.2253,9600.0
2006-12-27 15:25:00,37.15,37.17,37.15,37.15,9100.0,16.2253,16.234,16.2253,16.2253,9100.0
2006-12-27 15:30:00,37.16,37.18,37.15,37.17,25800.0,16.2297,16.2384,16.2253,16.234,25800.0
2006-12-27 15:35:00,37.17,37.19,37.17,37.17,24200.0,16.234,16.2428,16.234,16.234,24200.0
2006-12-27 15:40:00,37.18,37.2,37.17,37.2,28400.0,16.2384,16.2471,16.234,16.2471,28400.0
2006-12-27 15:45:00,37.2,37.23,37.19,37.22,23900.0,16.2471,16.2602,16.2428,16.2559,23900.0
2006-12-27 15:50:00,37.22,37.23,37.19,37.21,32600.0,16.2559,16.2602,16.2428,16.2515,32600.0
2006-12-27 15:55:00,37.22,37.27,37.21,37.26,35500.0,16.2559,16.2777,16.2515,16.2733,35500.0
2006-12-28 09:30:00,37.08,37.25,37.08,37.19,43400.0,16.1947,16.269,16.1947,16.2428,43400.0
2006-12-28 09:35:00,37.19,37.26,37.18,37.23,14200.0,16.2428,16.2733,16.2384,16.2602,14200.0
2006-12-28 09:40:00,37.24,37.24,37.1,37.16,12100.0,16.2646,16.2646,16.2034,16.2297,12100.0
2006-12-28 09:45:00,37.17,37.22,37.14,37.19,13300.0,16.234,16.2559,16.2209,16.2428,13300.0
2006-12-28 09:50:00,37.22,37.23,37.13,37.13,18700.0,16.2559,16.2602,16.2166,16.2166,18700.0
2006-12-28 09:55:00,37.13,37.19,37.13,37.14,14400.0,16.2166,16.2428,16.2166,16.2209,14400.0
2006-12-28 10:00:00,37.16,37.24,37.11,37.16,24600.0,16.2297,16.2646,16.2078,16.2297,24600.0
2006-12-28 10:05:00,37.17,37.2,37.15,37.18,16100.0,16.234,16.2471,16.2253,16.2384,16100.0
2006-12-28 10:10:00,37.18,37.2,37.13,37.15,17500.0,16.2384,16.2471,16.2166,16.2253,17500.0
2006-12-28 10:15:00,37.16,37.19,37.11,37.19,20200.0,16.2297,16.2428,16.2078,16.2428,20200.0
2006-12-28 10:20:00,37.18,37.19,37.12,37.14,19600.0,16.2384,16.2428,16.2122,16.2209,19600.0
2006-12-28 10:25:00,37.14,37.17,37.11,37.12,7700.0,16.2209,16.234,16.2078,16.2122,7700.0
2006-12-28 10:30:00,37.14,37.16,37.12,37.14,12200.0,16.2209,16.2297,16.2122,16.2209,12200.0
2006-12-28 10:35:00,37.13,37.13,37.12,37.12,6100.0,16.2166,16.2166,16.2122,16.2122,6100.0
2006-12-28 10:40:00,37.12,37.19,37.12,37.17,17500.0,16.2122,16.2428,16.2122,16.234,17500.0
2006-12-28 10:45:00,37.18,37.22,37.13,37.17,34500.0,16.2384,16.2559,16.2166,16.234,34500.0
2006-12-28 10:50:00,37.16,37.18,37.13,37.18,17600.0,16.2297,16.2384,16.2166,16.2384,17600.0
2006-12-28 10:55:00,37.18,37.18,37.11,37.11,21700.0,16.2384,16.2384,16.2078,16.2078,21700.0
2006-12-28 11:00:00,37.11,37.11,37.1,37.11,13900.0,16.2078,16.2078,16.2034,16.2078,13900.0
2006-12-28 11:05:00,37.1,37.11,37.1,37.1,3900.0,16.2034,16.2078,16.2034,16.2034,3900.0
2006-12-28 11:10:00,37.1,37.11,37.09,37.1,8500.0,16.2034,16.2078,16.1991,16.2034,8500.0
2006-12-28 11:15:00,37.1,37.1,37.09,37.1,4100.0,16.2034,16.2034,16.1991,16.2034,4100.0
2006-12-28 11:20:00,37.09,37.1,37.08,37.08,9700.0,16.1991,16.2034,16.1947,16.1947,9700.0
2006-12-28 11:25:00,37.09,37.09,37.07,37.07,6900.0,16.1991,16.1991,16.1903,16.1903,6900.0
2006-12-28 11:30:00,37.08,37.09,37.05,37.07,9800.0,16.1947,16.1991,16.1816,16.1903,9800.0
2006-12-28 11:35:00,37.07,37.07,37.06,37.07,7100.0,16.1903,16.1903,16.186,16.1903,7100.0
2006-12-28 11:40:00,37.07,37.07,37.06,37.06,7200.0,16.1903,16.1903,16.186,16.186,7200.0
2006-12-28 11:45:00,37.06,37.06,37.04,37.04,5900.0,16.186,16.186,16.1772,16.1772,5900.0
2006-12-28 11:50:00,37.04,37.05,37.04,37.04,1600.0,16.1772,16.1816,16.1772,16.1772,1600.0
2006-12-28 11:55:00,37.04,37.04,37.02,37.03,14800.0,16.1772,16.1772,16.1685,16.1729,14800.0
2006-12-28 12:00:00,37.02,37.02,37.0,37.01,22400.0,16.1685,16.1685,16.1598,16.1641,22400.0
2006-12-28 12:05:00,37.01,37.02,37.0,37.02,14800.0,16.1641,16.1685,16.1598,16.1685,14800.0
2006-12-28 12:10:00,37.02,37.02,36.96,36.99,39700.0,16.1685,16.1685,16.1423,16.1554,39700.0
2006-12-28 12:15:00,36.99,36.99,36.98,36.99,12700.0,16.1554,16.1554,16.151,16.1554,12700.0
2006-12-28 12:20:00,36.99,36.99,36.96,36.97,17000.0,16.1554,16.1554,16.1423,16.1467,17000.0
2006-12-28 12:25:00,36.98,36.99,36.97,36.99,4600.0,16.151,16.1554,16.1467,16.1554,4600.0
2006-12-28 12:30:00,37.0,37.0,36.98,36.99,5600.0,16.1598,16.1598,16.151,16.1554,5600.0
2006-12-28 12:35:00,36.99,37.0,36.99,36.99,12900.0,16.1554,16.1598,16.1554,16.1554,12900.0
2006-12-28 12:40:00,36.99,37.0,36.99,36.99,900.0,16.1554,16.1598,16.1554,16.1554,900.0
2006-12-28 12:45:00,37.0,37.01,37.0,37.01,3900.0,16.1598,16.1641,16.1598,16.1641,3900.0
2006-12-28 12:50:00,37.0,37.02,36.99,37.0,28400.0,16.1598,16.1685,16.1554,16.1598,28400.0
2006-12-28 12:55:00,36.99,37.0,36.96,36.97,20900.0,16.1554,16.1598,16.1423,16.1467,20900.0
2006-12-28 13:00:00,36.98,36.98,36.97,36.98,7900.0,16.151,16.151,16.1467,16.151,7900.0
2006-12-28 13:05:00,36.97,36.98,36.97,36.98,1100.0,16.1467,16.151,16.1467,16.151,1100.0
2006-12-28 13:10:00,36.98,36.98,36.97,36.97,3100.0,16.151,16.151,16.1467,16.1467,3100.0
2006-12-28 13:15:00,36.97,36.98,36.95,36.97,17100.0,16.1467,16.151,16.1379,16.1467,17100.0
2006-12-28 13:20:00,36.97,36.98,36.94,36.95,19500.0,16.1467,16.151,16.1336,16.1379,19500.0
2006-12-28 13:25:00,36.95,36.96,36.94,36.94,8500.0,16.1379,16.1423,16.1336,16.1336,8500.0
2006-12-28 13:30:00,36.95,36.97,36.91,36.95,38600.0,16.1379,16.1467,16.1205,16.1379,38600.0
2006-12-28 13:35:00,36.94,36.95,36.92,36.93,41900.0,16.1336,16.1379,16.1248,16.1292,41900.0
2006-12-28 13:40:00,36.92,36.93,36.9,36.92,23200.0,16.1248,16.1292,16.1161,16.1248,23200.0
2006-12-28 13:45:00,36.92,36.94,36.89,36.9,46600.0,16.1248,16.1336,16.1117,16.1161,46600.0
2006-12-28 13:50:00,36.9,36.92,36.9,36.91,8600.0,16.1161,16.1248,16.1161,16.1205,8600.0
2006-12-28 13:55:00,36.91,36.93,36.9,36.92,8300.0,16.1205,16.1292,16.1161,16.1248,8300.0
2006-12-28 14:00:00,36.92,36.94,36.91,36.92,9700.0,16.1248,16.1336,16.1205,16.1248,9700.0
2006-12-28 14:05:00,36.92,36.94,36.89,36.9,15200.0,16.1248,16.1336,16.1117,16.1161,15200.0
2006-12-28 14:10:00,36.9,36.93,36.89,36.9,25100.0,16.1161,16.1292,16.1117,16.1161,25100.0
2006-12-28 14:15:00,36.91,36.95,36.9,36.93,21000.0,16.1205,16.1379,16.1161,16.1292,21000.0
2006-12-28 14:20:00,36.93,36.94,36.9,36.9,13300.0,16.1292,16.1336,16.1161,16.1161,13300.0
2006-12-28 14:25:00,36.9,36.91,36.89,36.89,11400.0,16.1161,16.1205,16.1117,16.1117,11400.0
2006-12-28 14:30:00,36.89,36.93,36.89,36.9,14600.0,16.1117,16.1292,16.1117,16.1161,14600.0
2006-12-28 14:35:00,36.9,36.9,36.89,36.89,9400.0,16.1161,16.1161,16.1117,16.1117,9400.0
2006-12-28 14:40:00,36.9,36.92,36.89,36.9,19300.0,16.1161,16.1248,16.1117,16.1161,19300.0
2006-12-28 14:45:00,36.91,36.92,36.89,36.89,8600.0,16.1205,16.1248,16.1117,16.1117,8600.0
2006-12-28 14:50:00,36.89,36.9,36.89,36.89,9500.0,16.1117,16.1161,16.1117,16.1117,9500.0
2006-12-28 14:55:00,36.89,36.91,36.89,36.9,14000.0,16.1117,16.1205,16.1117,16.1161,14000.0
2006-12-28 15:00:00,36.9,36.92,36.89,36.9,27900.0,16.1161,16.1248,16.1117,16.1161,27900.0
2006-12-28 15:05:00,36.89,36.91,36.89,36.91,10700.0,16.1117,16.1205,16.1117,16.1205,10700.0
2006-12-28 15:10:00,36.9,36.91,36.89,36.89,13700.0,16.1161,16.1205,16.1117,16.1117,13700.0
2006-12-28 15:15:00,36.89,36.9,36.89,36.9,10800.0,16.1117,16.1161,16.1117,16.1161,10800.0
2006-12-28 15:20:00,36.89,36.9,36.85,36.85,26100.0,16.1117,16.1161,16.0943,16.0943,26100.0
2006-12-28 15:25:00,36.85,36.87,36.85,36.87,4500.0,16.0943,16.103,16.0943,16.103,4500.0
2006-12-28 15:30:00,36.86,36.87,36.84,36.85,11800.0,16.0986,16.103,16.0899,16.0943,11800.0
2006-12-28 15:35:00,36.84,36.9,36.84,36.9,26500.0,16.0899,16.1161,16.0899,16.1161,26500.0
2006-12-28 15:40:00,36.9,36.94,36.89,36.92,61600.0,16.1161,16.1336,16.1117,16.1248,61600.0
2006-12-28 15:45:00,36.92,36.93,36.9,36.91,43600.0,16.1248,16.1292,16.1161,16.1205,43600.0
2006-12-28 15:50:00,36.92,36.94,36.9,36.94,81600.0,16.1248,16.1336,16.1161,16.1336,81600.0
2006-12-28 15:55:00,36.94,36.94,36.88,36.88,69800.0,16.1336,16.1336,16.1074,16.1074,69800.0
2006-12-29 09:30:00,36.94,36.96,36.9,36.96,28500.0,16.1336,16.1423,16.1161,16.1423,28500.0
2006-12-29 09:35:00,36.96,37.0,36.88,36.99,24200.0,16.1423,16.1598,16.1074,16.1554,24200.0
2006-12-29 09:40:00,36.95,37.03,36.94,36.99,27400.0,16.1379,16.1729,16.1336,16.1554,27400.0
2006-12-29 09:45:00,36.99,37.04,36.99,37.03,20000.0,16.1554,16.1772,16.1554,16.1729,20000.0
2006-12-29 09:50:00,37.04,37.04,36.96,36.96,16300.0,16.1772,16.1772,16.1423,16.1423,16300.0
2006-12-29 09:55:00,36.96,37.02,36.96,36.99,17600.0,16.1423,16.1685,16.1423,16.1554,17600.0
2006-12-29 10:00:00,36.99,37.06,36.98,37.06,27100.0,16.1554,16.186,16.151,16.186,27100.0
2006-12-29 10:05:00,37.05,37.07,37.01,37.03,26600.0,16.1816,16.1903,16.1641,16.1729,26600.0
2006-12-29 10:10:00,37.05,37.05,37.03,37.03,11500.0,16.1816,16.1816,16.1729,16.1729,11500.0
2006-12-29 10:15:00,37.03,37.04,36.98,37.0,10500.0,16.1729,16.1772,16.151,16.1598,10500.0
2006-12-29 10:20:00,36.99,36.99,36.98,36.99,1700.0,16.1554,16.1554,16.151,16.1554,1700.0
2006-12-29 10:25:00,36.98,37.0,36.98,36.98,2300.0,16.151,16.1598,16.151,16.151,2300.0
2006-12-29 10:30:00,36.99,37.0,36.99,37.0,7400.0,16.1554,16.1598,16.1554,16.1598,7400.0
2006-12-29 10:35:00,37.0,37.0,36.96,36.97,10000.0,16.1598,16.1598,16.1423,16.1467,10000.0
2006-12-29 10:40:00,36.98,37.0,36.97,37.0,8800.0,16.151,16.1598,16.1467,16.1598,8800.0
2006-12-29 10:45:00,37.01,37.01,36.96,36.99,16700.0,16.1641,16.1641,16.1423,16.1554,16700.0
2006-12-29 10:50:00,36.99,36.99,36.97,36.99,8800.0,16.1554,16.1554,16.1467,16.1554,8800.0
2006-12-29 10:55:00,36.98,36.99,36.98,36.98,4000.0,16.151,16.1554,16.151,16.151,4000.0
2006-12-29 11:00:00,36.97,36.97,36.95,36.96,7300.0,16.1467,16.1467,16.1379,16.1423,7300.0
2006-12-29 11:05:00,36.96,36.98,36.95,36.95,10800.0,16.1423,16.151,16.1379,16.1379,10800.0
2006-12-29 11:10:00,36.95,36.95,36.9,36.9,21100.0,16.1379,16.1379,16.1161,16.1161,21100.0
2006-12-29 11:15:00,36.9,36.95,36.88,36.95,28000.0,16.1161,16.1379,16.1074,16.1379,28000.0
2006-12-29 11:20:00,36.94,36.98,36.92,36.97,22900.0,16.1336,16.151,16.1248,16.1467,22900.0
2006-12-29 11:25:00,36.98,36.99,36.96,36.98,15200.0,16.151,16.1554,16.1423,16.151,15200.0
2006-12-29 11:30:00,36.99,37.0,36.97,36.99,15100.0,16.1554,16.1598,16.1467,16.1554,15100.0
2006-12-29 11:35:00,36.99,37.0,36.97,36.99,8000.0,16.1554,16.1598,16.1467,16.1554,8000.0
2006-12-29 11:40:00,36.99,37.0,36.97,36.99,4900.0,16.1554,16.1598,16.1467,16.1554,4900.0
2006-12-29 11:45:00,36.99,37.0,36.98,37.0,6500.0,16.1554,16.1598,16.151,16.1598,6500.0
2006-12-29 11:50:00,36.99,37.0,36.95,36.97,14600.0,16.1554,16.1598,16.1379,16.1467,14600.0
2006-12-29 11:55:00,36.97,36.98,36.96,36.97,6500.0,16.1467,16.151,16.1423,16.1467,6500.0
2006-12-29 12:00:00,36.96,36.98,36.96,36.98,5800.0,16.1423,16.151,16.1423,16.151,5800.0
2006-12-29 12:05:00,36.98,36.98,36.96,36.97,4400.0,16.151,16.151,16.1423,16.1467,4400.0
2006-12-29 12:10:00,36.97,36.99,36.96,36.99,3400.0,16.1467,16.1554,16.1423,16.1554,3400.0
2006-12-29 12:15:00,36.98,36.99,36.98,36.99,3100.0,16.151,16.1554,16.151,16.1554,3100.0
2006-12-29 12:20:00,36.98,36.99,36.97,36.99,3700.0,16.151,16.1554,16.1467,16.1554,3700.0
2006-12-29 12:25:00,36.99,36.99,36.98,36.99,2500.0,16.1554,16.1554,16.151,16.1554,2500.0
2006-12-29 12:30:00,36.98,36.99,36.97,36.97,5500.0,16.151,16.1554,16.1467,16.1467,5500.0
2006-12-29 12:35:00,36.98,36.99,36.97,36.99,5600.0,16.151,16.1554,16.1467,16.1554,5600.0
2006-12-29 12:40:00,37.0,37.01,36.99,37.0,32700.0,16.1598,16.1641,16.1554,16.1598,32700.0
2006-12-29 12:45:00,37.0,37.01,36.99,37.0,11100.0,16.1598,16.1641,16.1554,16.1598,11100.0
2006-12-29 12:50:00,37.0,37.0,36.99,37.0,4100.0,16.1598,16.1598,16.1554,16.1598,4100.0
2006-12-29 12:55:00,37.0,37.0,36.99,37.0,6500.0,16.1598,16.1598,16.1554,16.1598,6500.0
2006-12-29 13:00:00,36.99,37.0,36.99,37.0,4900.0,16.1554,16.1598,16.1554,16.1598,4900.0
2006-12-29 13:05:00,37.01,37.01,36.99,37.0,5700.0,16.1641,16.1641,16.1554,16.1598,5700.0
2006-12-29 13:10:00,37.0,37.0,36.99,37.0,1200.0,16.1598,16.1598,16.1554,16.1598,1200.0
2006-12-29 13:15:00,37.0,37.0,36.99,36.99,4900.0,16.1598,16.1598,16.1554,16.1554,4900.0
2006-12-29 13:20:00,36.99,37.0,36.98,36.99,2700.0,16.1554,16.1598,16.151,16.1554,2700.0
2006-12-29 13:25:00,37.0,37.0,36.94,36.98,41100.0,16.1598,16.1598,16.1336,16.151,41100.0
2006-12-29 13:30:00,36.99,37.0,36.98,36.99,9100.0,16.1554,16.1598,16.151,16.1554,9100.0
2006-12-29 13:35:00,36.99,37.0,36.98,37.0,5900.0,16.1554,16.1598,16.151,16.1598,5900.0
2006-12-29 13:40:00,37.0,37.02,37.0,37.02,13000.0,16.1598,16.1685,16.1598,16.1685,13000.0
2006-12-29 13:45:00,37.02,37.02,36.98,36.99,20900.0,16.1685,16.1685,16.151,16.1554,20900.0
2006-12-29 13:50:00,36.99,37.0,36.97,36.97,20100.0,16.1554,16.1598,16.1467,16.1467,20100.0
2006-12-29 13:55:00,36.97,36.98,36.95,36.97,12500.0,16.1467,16.151,16.1379,16.1467,12500.0
2006-12-29 14:00:00,36.96,36.96,36.91,36.92,20800.0,16.1423,16.1423,16.1205,16.1248,20800.0
2006-12-29 14:05:00,36.93,36.94,36.92,36.92,14100.0,16.1292,16.1336,16.1248,16.1248,14100.0
2006-12-29 14:10:00,36.92,36.93,36.91,36.92,15300.0,16.1248,16.1292,16.1205,16.1248,15300.0
2006-12-29 14:15:00,36.92,36.94,36.91,36.94,11100.0,16.1248,16.1336,16.1205,16.1336,11100.0
2006-12-29 14:20:00,36.93,36.93,36.9,36.9,20400.0,16.1292,16.1292,16.1161,16.1161,20400.0
2006-12-29 14:25:00,36.91,36.91,36.89,36.9,13400.0,16.1205,16.1205,16.1117,16.1161,13400.0
2006-12-29 14:30:00,36.89,36.9,36.87,36.88,13200.0,16.1117,16.1161,16.103,16.1074,13200.0
2006-12-29 14:35:00,36.88,36.89,36.88,36.88,13900.0,16.1074,16.1117,16.1074,16.1074,13900.0
2006-12-29 14:40:00,36.88,36.88,36.87,36.87,6100.0,16.1074,16.1074,16.103,16.103,6100.0
2006-12-29 14:45:00,36.88,36.88,36.86,36.86,13400.0,16.1074,16.1074,16.0986,16.0986,13400.0
2006-12-29 14:50:00,36.87,36.87,36.86,36.87,12100.0,16.103,16.103,16.0986,16.103,12100.0
2006-12-29 14:55:00,36.87,36.88,36.86,36.87,10400.0,16.103,16.1074,16.0986,16.103,10400.0
2006-12-29 15:00:00,36.86,36.87,36.86,36.86,11200.0,16.0986,16.103,16.0986,16.0986,11200.0
2006-12-29 15:05:00,36.86,36.87,36.86,36.87,11200.0,16.0986,16.103,16.0986,16.103,11200.0
2006-12-29 15:10:00,36.87,36.93,36.87,36.92,41100.0,16.103,16.1292,16.103,16.1248,41100.0
2006-12-29 15:15:00,36.93,36.94,36.9,36.92,21000.0,16.1292,16.1336,16.1161,16.1248,21000.0
2006-12-29 15:20:00,36.92,36.93,36.84,36.85,31000.0,16.1248,16.1292,16.0899,16.0943,31000.0
2006-12-29 15:25:00,36.86,36.87,36.8,36.8,56900.0,16.0986,16.103,16.0724,16.0724,56900.0
2006-12-29 15:30:00,36.81,36.89,36.81,36.89,42400.0,16.0768,16.1117,16.0768,16.1117,42400.0
2006-12-29 15:35:00,36.88,36.9,36.88,36.89,22400.0,16.1074,16.1161,16.1074,16.1117,22400.0
2006-12-29 15:40:00,36.89,36.95,36.89,36.95,59100.0,16.1117,16.1379,16.1117,16.1379,59100.0
2006-12-29 15:45:00,36.95,36.95,36.94,36.95,34400.0,16.1379,16.1379,16.1336,16.1379,34400.0
2006-12-29 15:50:00,36.94,36.96,36.88,36.89,107300.0,16.1336,16.1423,16.1074,16.1117,107300.0
2006-12-29 15:55:00,36.89,36.9,36.79,36.81,330800.0,16.1117,16.1161,16.0681,16.0768,330800.0
2007-01-03 09:30:00,36.8,36.98,36.78,36.98,145100.0,16.0724,16.151,16.0637,16.151,145100.0
2007-01-03 09:35:00,36.98,37.0,36.86,36.95,57400.0,16.151,16.1598,16.0986,16.1379,57400.0
2007-01-03 09:40:00,36.94,36.99,36.92,36.92,32600.0,16.1336,16.1554,16.1248,16.1248,32600.0
2007-01-03 09:45:00,36.92,36.95,36.9,36.92,39100.0,16.1248,16.1379,16.1161,16.1248,39100.0
2007-01-03 09:50:00,36.93,36.96,36.92,36.93,40600.0,16.1292,16.1423,16.1248,16.1292,40600.0
2007-01-03 09:55:00,36.93,36.96,36.85,36.91,31400.0,16.1292,16.1423,16.0943,16.1205,31400.0
2007-01-03 10:00:00,36.89,36.99,36.85,36.98,40100.0,16.1117,16.1554,16.0943,16.151,40100.0
2007-01-03 10:05:00,36.98,36.99,36.87,36.88,53700.0,16.151,16.1554,16.103,16.1074,53700.0
2007-01-03 10:10:00,36.87,36.97,36.87,36.96,57800.0,16.103,16.1467,16.103,16.1423,57800.0
2007-01-03 10:15:00,36.96,37.09,36.95,37.08,108500.0,16.1423,16.1991,16.1379,16.1947,108500.0
2007-01-03 10:20:00,37.08,37.15,37.07,37.13,61400.0,16.1947,16.2253,16.1903,16.2166,61400.0
2007-01-03 10:25:00,37.12,37.22,37.08,37.22,107700.0,16.2122,16.2559,16.1947,16.2559,107700.0
2007-01-03 10:30:00,37.2,37.21,37.18,37.2,41200.0,16.2471,16.2515,16.2384,16.2471,41200.0
2007-01-03 10:35:00,37.19,37.24,37.16,37.23,49300.0,16.2428,16.2646,16.2297,16.2602,49300.0
2007-01-03 10:40:00,37.23,37.24,37.22,37.22,26400.0,16.2602,16.2646,16.2559,16.2559,26400.0
2007-01-03 10:45:00,37.22,37.24,37.21,37.22,39500.0,16.2559,16.2646,16.2515,16.2559,39500.0
2007-01-03 10:50:00,37.22,37.23,37.2,37.2,28500.0,16.2559,16.2602,16.2471,16.2471,28500.0
2007-01-03 10:55:00,37.2,37.2,37.18,37.19,25600.0,16.2471,16.2471,16.2384,16.2428,25600.0
2007-01-03 11:00:00,37.18,37.2,37.18,37.19,29900.0,16.2384,16.2471,16.2384,16.2428,29900.0
2007-01-03 11:05:00,37.19,37.24,37.19,37.23,37200.0,16.2428,16.2646,16.2428,16.2602,37200.0
2007-01-03 11:10:00,37.23,37.25,37.22,37.24,27600.0,16.2602,16.269,16.2559,16.2646,27600.0
2007-01-03 11:15:00,37.24,37.25,37.22,37.24,40300.0,16.2646,16.269,16.2559,16.2646,40300.0
2007-01-03 11:20:00,37.23,37.25,37.22,37.24,30500.0,16.2602,16.269,16.2559,16.2646,30500.0
2007-01-03 11:25:00,37.24,37.24,37.22,37.22,18600.0,16.2646,16.2646,16.2559,16.2559,18600.0
2007-01-03 11:30:00,37.22,37.25,37.22,37.24,47100.0,16.2559,16.269,16.2559,16.2646,47100.0
2007-01-03 11:35:00,37.24,37.25,37.22,37.22,33400.0,16.2646,16.269,16.2559,16.2559,33400.0
2007-01-03 11:40:00,37.22,37.22,37.2,37.2,18600.0,16.2559,16.2559,16.2471,16.2471,18600.0
2007-01-03 11:45:00,37.21,37.22,37.2,37.21,17600.0,16.2515,16.2559,16.2471,16.2515,17600.0
2007-01-03 11:50:00,37.2,37.21,37.14,37.16,31000.0,16.2471,16.2515,16.2209,16.2297,31000.0
2007-01-03 11:55:00,37.16,37.19,37.13,37.14,51000.0,16.2297,16.2428,16.2166,16.2209,51000.0
2007-01-03 12:00:00,37.14,37.15,37.11,37.13,17200.0,16.2209,16.2253,16.2078,16.2166,17200.0
2007-01-03 12:05:00,37.12,37.14,37.11,37.11,21300.0,16.2122,16.2209,16.2078,16.2078,21300.0
2007-01-03 12:10:00,37.1,37.11,37.08,37.09,21100.0,16.2034,16.2078,16.1947,16.1991,21100.0
2007-01-03 12:15:00,37.09,37.12,37.08,37.11,16300.0,16.1991,16.2122,16.1947,16.2078,16300.0
2007-01-03 12:20:00,37.12,37.12,37.1,37.1,20000.0,16.2122,16.2122,16.2034,16.2034,20000.0
2007-01-03 12:25:00,37.1,37.11,37.08,37.08,13800.0,16.2034,16.2078,16.1947,16.1947,13800.0
2007-01-03 12:30:00,37.08,37.09,37.04,37.06,41200.0,16.1947,16.1991,16.1772,16.186,41200.0
2007-01-03 12:35:00,37.06,37.07,37.05,37.06,14500.0,16.186,16.1903,16.1816,16.186,14500.0
2007-01-03 12:40:00,37.06,37.06,37.04,37.06,23600.0,16.186,16.186,16.1772,16.186,23600.0
2007-01-03 12:45:00,37.07,37.08,37.06,37.07,15100.0,16.1903,16.1947,16.186,16.1903,15100.0
2007-01-03 12:50:00,37.07,37.1,37.07,37.1,22200.0,16.1903,16.2034,16.1903,16.2034,22200.0
2007-01-03 12:55:00,37.1,37.11,37.09,37.1,8800.0,16.2034,16.2078,16.1991,16.2034,8800.0
2007-01-03 13:00:00,37.09,37.11,37.09,37.09,16500.0,16.1991,16.2078,16.1991,16.1991,16500.0
2007-01-03 13:05:00,37.09,37.1,37.06,37.07,26200.0,16.1991,16.2034,16.186,16.1903,26200.0
2007-01-03 13:10:00,37.07,37.08,37.06,37.07,21100.0,16.1903,16.1947,16.186,16.1903,21100.0
2007-01-03 13:15:00,37.07,37.07,37.05,37.06,16300.0,16.1903,16.1903,16.1816,16.186,16300.0
2007-01-03 13:20:00,37.06,37.07,37.05,37.06,8200.0,16.186,16.1903,16.1816,16.186,8200.0
2007-01-03 13:25:00,37.06,37.07,37.02,37.04,40000.0,16.186,16.1903,16.1685,16.1772,40000.0
2007-01-03 13:30:00,37.03,37.07,37.03,37.06,16700.0,16.1729,16.1903,16.1729,16.186,16700.0
2007-01-03 13:35:00,37.06,37.07,37.02,37.04,18700.0,16.186,16.1903,16.1685,16.1772,18700.0
2007-01-03 13:40:00,37.04,37.06,37.03,37.03,9100.0,16.1772,16.186,16.1729,16.1729,9100.0
2007-01-03 13:45:00,37.03,37.04,37.01,37.03,16700.0,16.1729,16.1772,16.1641,16.1729,16700.0
2007-01-03 13:50:00,37.02,37.04,37.01,37.04,18600.0,16.1685,16.1772,16.1641,16.1772,18600.0
2007-01-03 13:55:00,37.03,37.05,37.02,37.04,15700.0,16.1729,16.1816,16.1685,16.1772,15700.0
2007-01-03 14:00:00,37.03,37.07,36.96,36.98,40300.0,16.1729,16.1903,16.1423,16.151,40300.0
2007-01-03 14:05:00,36.98,37.01,36.96,36.99,23500.0,16.151,16.1641,16.1423,16.1554,23500.0
2007-01-03 14:10:00,36.98,36.99,36.85,36.96,49000.0,16.151,16.1554,16.0943,16.1423,49000.0
2007-01-03 14:15:00,36.96,37.0,36.85,36.98,39900.0,16.1423,16.1598,16.0943,16.151,39900.0
2007-01-03 14:20:00,36.98,37.04,36.97,37.02,15100.0,16.151,16.1772,16.1467,16.1685,15100.0
2007-01-03 14:25:00,37.01,37.04,36.98,36.99,23300.0,16.1641,16.1772,16.151,16.1554,23300.0
2007-01-03 14:30:00,36.99,37.05,36.97,37.01,38000.0,16.1554,16.1816,16.1467,16.1641,38000.0
2007-01-03 14:35:00,36.99,37.03,36.97,36.99,59700.0,16.1554,16.1729,16.1467,16.1554,59700.0
2007-01-03 14:40:00,36.99,36.99,36.89,36.93,33100.0,16.1554,16.1554,16.1117,16.1292,33100.0
2007-01-03 14:45:00,36.92,36.94,36.86,36.92,31400.0,16.1248,16.1336,16.0986,16.1248,31400.0
2007-01-03 14:50:00,36.92,36.92,36.87,36.89,24100.0,16.1248,16.1248,16.103,16.1117,24100.0
2007-01-03 14:55:00,36.89,36.89,36.82,36.86,57400.0,16.1117,16.1117,16.0812,16.0986,57400.0
2007-01-03 15:00:00,36.87,36.9,36.86,36.89,18500.0,16.103,16.1161,16.0986,16.1117,18500.0
2007-01-03 15:05:00,36.89,36.95,36.88,36.95,28400.0,16.1117,16.1379,16.1074,16.1379,28400.0
2007-01-03 15:10:00,36.95,36.99,36.91,36.93,29600.0,16.1379,16.1554,16.1205,16.1292,29600.0
2007-01-03 15:15:00,36.92,36.97,36.92,36.95,26800.0,16.1248,16.1467,16.1248,16.1379,26800.0
2007-01-03 15:20:00,36.94,36.96,36.89,36.93,39300.0,16.1336,16.1423,16.1117,16.1292,39300.0
2007-01-03 15:25:00,36.94,36.98,36.9,36.91,35400.0,16.1336,16.151,16.1161,16.1205,35400.0
2007-01-03 15:30:00,36.9,36.96,36.86,36.96,37200.0,16.1161,16.1423,16.0986,16.1423,37200.0
2007-01-03 15:35:00,36.95,36.99,36.94,36.94,52800.0,16.1379,16.1554,16.1336,16.1336,52800.0
2007-01-03 15:40:00,36.94,36.98,36.92,36.94,22400.0,16.1336,16.151,16.1248,16.1336,22400.0
2007-01-03 15:45:00,36.93,36.96,36.93,36.96,19000.0,16.1292,16.1423,16.1292,16.1423,19000.0
2007-01-03 15:50:00,36.96,36.99,36.95,36.98,38500.0,16.1423,16.1554,16.1379,16.151,38500.0
2007-01-03 15:55:00,36.99,37.01,36.96,36.96,60700.0,16.1554,16.1641,16.1423,16.1423,60700.0
2007-01-04 09:30:00,36.85,37.04,36.81,36.88,62000.0,16.0943,16.1772,16.0768,16.1074,62000.0
2007-01-04 09:35:00,36.9,36.97,36.85,36.95,25000.0,16.1161,16.1467,16.0943,16.1379,25000.0
2007-01-04 09:40:00,36.97,37.15,36.93,37.1,54900.0,16.1467,16.2253,16.1292,16.2034,54900.0
2007-01-04 09:45:00,37.09,37.11,37.02,37.08,14900.0,16.1991,16.2078,16.1685,16.1947,14900.0
2007-01-04 09:50:00,37.06,37.13,37.0,37.01,19300.0,16.186,16.2166,16.1598,16.1641,19300.0
2007-01-04 09:55:00,37.02,37.02,36.94,36.96,11700.0,16.1685,16.1685,16.1336,16.1423,11700.0
2007-01-04 10:00:00,36.95,37.0,36.8,36.84,40600.0,16.1379,16.1598,16.0724,16.0899,40600.0
2007-01-04 10:05:00,36.83,36.84,36.8,36.82,25500.0,16.0855,16.0899,16.0724,16.0812,25500.0
2007-01-04 10:10:00,36.81,36.84,36.79,36.81,41200.0,16.0768,16.0899,16.0681,16.0768,41200.0
2007-01-04 10:15:00,36.8,36.89,36.8,36.88,18800.0,16.0724,16.1117,16.0724,16.1074,18800.0
2007-01-04 10:20:00,36.87,36.88,36.85,36.85,14200.0,16.103,16.1074,16.0943,16.0943,14200.0
2007-01-04 10:25:00,36.85,36.87,36.81,36.85,18700.0,16.0943,16.103,16.0768,16.0943,18700.0
2007-01-04 10:30:00,36.85,36.95,36.84,36.92,20300.0,16.0943,16.1379,16.0899,16.1248,20300.0
2007-01-04 10:35:00,36.92,36.96,36.92,36.94,12400.0,16.1248,16.1423,16.1248,16.1336,12400.0
2007-01-04 10:40:00,36.92,36.96,36.91,36.95,14300.0,16.1248,16.1423,16.1205,16.1379,14300.0
2007-01-04 10:45:00,36.96,36.96,36.91,36.94,34800.0,16.1423,16.1423,16.1205,16.1336,34800.0
2007-01-04 10:50:00,36.92,36.98,36.9,36.95,27500.0,16.1248,16.151,16.1161,16.1379,27500.0
2007-01-04 10:55:00,36.95,36.96,36.9,36.91,17900.0,16.1379,16.1423,16.1161,16.1205,17900.0
2007-01-04 11:00:00,36.91,37.04,36.9,37.0,60000.0,16.1205,16.1772,16.1161,16.1598,60000.0
2007-01-04 11:05:00,37.0,37.06,37.0,37.04,23000.0,16.1598,16.186,16.1598,16.1772,23000.0
2007-01-04 11:10:00,37.04,37.04,37.01,37.02,19800.0,16.1772,16.1772,16.1641,16.1685,19800.0
2007-01-04 11:15:00,37.02,37.09,37.01,37.05,47300.0,16.1685,16.1991,16.1641,16.1816,47300.0
2007-01-04 11:20:00,37.05,37.06,37.03,37.05,26400.0,16.1816,16.186,16.1729,16.1816,26400.0
2007-01-04 11:25:00,37.05,37.06,37.04,37.05,32000.0,16.1816,16.186,16.1772,16.1816,32000.0
2007-01-04 11:30:00,37.05,37.06,37.04,37.06,41300.0,16.1816,16.186,16.1772,16.186,41300.0
2007-01-04 11:35:00,37.07,37.08,37.05,37.07,12300.0,16.1903,16.1947,16.1816,16.1903,12300.0
2007-01-04 11:40:00,37.07,37.12,37.07,37.11,26800.0,16.1903,16.2122,16.1903,16.2078,26800.0
2007-01-04 11:45:00,37.11,37.14,37.09,37.14,27000.0,16.2078,16.2209,16.1991,16.2209,27000.0
2007-01-04 11:50:00,37.13,37.14,37.09,37.1,7200.0,16.2166,16.2209,16.1991,16.2034,7200.0
2007-01-04 11:55:00,37.09,37.11,37.08,37.1,22900.0,16.1991,16.2078,16.1947,16.2034,22900.0
2007-01-04 12:00:00,37.09,37.11,37.08,37.1,17600.0,16.1991,16.2078,16.1947,16.2034,17600.0
2007-01-04 12:05:00,37.1,37.11,37.09,37.1,21900.0,16.2034,16.2078,16.1991,16.2034,21900.0
2007-01-04 12:10:00,37.1,37.11,37.09,37.1,13600.0,16.2034,16.2078,16.1991,16.2034,13600.0
2007-01-04 12:15:00,37.1,37.12,37.09,37.1,15400.0,16.2034,16.2122,16.1991,16.2034,15400.0
2007-01-04 12:20:00,37.1,37.12,37.1,37.11,8200.0,16.2034,16.2122,16.2034,16.2078,8200.0
2007-01-04 12:25:00,37.11,37.11,37.09,37.1,18900.0,16.2078,16.2078,16.1991,16.2034,18900.0
2007-01-04 12:30:00,37.1,37.11,37.06,37.07,26800.0,16.2034,16.2078,16.186,16.1903,26800.0
2007-01-04 12:35:00,37.07,37.08,37.05,37.07,24300.0,16.1903,16.1947,16.1816,16.1903,24300.0
2007-01-04 12:40:00,37.07,37.07,37.03,37.03,17500.0,16.1903,16.1903,16.1729,16.1729,17500.0
2007-01-04 12:45:00,37.02,37.03,36.99,37.0,18400.0,16.1685,16.1729,16.1554,16.1598,18400.0
2007-01-04 12:50:00,37.0,37.05,37.0,37.04,27100.0,16.1598,16.1816,16.1598,16.1772,27100.0
2007-01-04 12:55:00,37.05,37.06,37.03,37.05,15200.0,16.1816,16.186,16.1729,16.1816,15200.0
2007-01-04 13:00:00,37.04,37.04,37.02,37.03,6900.0,16.1772,16.1772,16.1685,16.1729,6900.0
2007-01-04 13:05:00,37.02,37.03,37.01,37.01,7000.0,16.1685,16.1729,16.1641,16.1641,7000.0
2007-01-04 13:10:00,37.01,37.01,36.99,37.01,11900.0,16.1641,16.1641,16.1554,16.1641,11900.0
2007-01-04 13:15:00,37.01,37.01,37.0,37.01,6200.0,16.1641,16.1641,16.1598,16.1641,6200.0
2007-01-04 13:20:00,37.0,37.01,36.98,37.0,26400.0,16.1598,16.1641,16.151,16.1598,26400.0
2007-01-04 13:25:00,37.01,37.02,36.99,37.01,31700.0,16.1641,16.1685,16.1554,16.1641,31700.0
2007-01-04 13:30:00,37.0,37.02,37.0,37.01,7700.0,16.1598,16.1685,16.1598,16.1641,7700.0
2007-01-04 13:35:00,37.0,37.02,36.99,37.0,50200.0,16.1598,16.1685,16.1554,16.1598,50200.0
2007-01-04 13:40:00,37.0,37.01,36.96,36.97,35900.0,16.1598,16.1641,16.1423,16.1467,35900.0
2007-01-04 13:45:00,36.97,36.99,36.95,36.98,55400.0,16.1467,16.1554,16.1379,16.151,55400.0
2007-01-04 13:50:00,36.98,37.0,36.97,36.99,13100.0,16.151,16.1598,16.1467,16.1554,13100.0
2007-01-04 13:55:00,37.0,37.01,36.98,36.99,23500.0,16.1598,16.1641,16.151,16.1554,23500.0
2007-01-04 14:00:00,36.99,37.04,36.99,37.03,14900.0,16.1554,16.1772,16.1554,16.1729,14900.0
2007-01-04 14:05:00,37.03,37.04,37.0,37.01,10900.0,16.1729,16.1772,16.1598,16.1641,10900.0
2007-01-04 14:10:00,37.0,37.06,36.99,37.03,13900.0,16.1598,16.186,16.1554,16.1729,13900.0
2007-01-04 14:15:00,37.02,37.03,36.97,36.99,43000.0,16.1685,16.1729,16.1467,16.1554,43000.0
2007-01-04 14:20:00,36.99,36.99,36.95,36.97,20700.0,16.1554,16.1554,16.1379,16.1467,20700.0
2007-01-04 14:25:00,36.96,37.0,36.96,37.0,11500.0,16.1423,16.1598,16.1423,16.1598,11500.0
2007-01-04 14:30:00,36.99,37.04,36.99,37.0,30700.0,16.1554,16.1772,16.1554,16.1598,30700.0
2007-01-04 14:35:00,36.99,37.03,36.97,36.97,46700.0,16.1554,16.1729,16.1467,16.1467,46700.0
2007-01-04 14:40:00,36.97,37.04,36.97,37.01,34500.0,16.1467,16.1772,16.1467,16.1641,34500.0
2007-01-04 14:45:00,37.01,37.02,37.0,37.02,9300.0,16.1641,16.1685,16.1598,16.1685,9300.0
2007-01-04 14:50:00,37.01,37.08,37.01,37.08,34300.0,16.1641,16.1947,16.1641,16.1947,34300.0
2007-01-04 14:55:00,37.08,37.12,37.06,37.11,50000.0,16.1947,16.2122,16.186,16.2078,50000.0
2007-01-04 15:00:00,37.11,37.13,37.1,37.1,25900.0,16.2078,16.2166,16.2034,16.2034,25900.0
2007-01-04 15:05:00,37.1,37.11,37.07,37.07,34300.0,16.2034,16.2078,16.1903,16.1903,34300.0
2007-01-04 15:10:00,37.07,37.09,37.05,37.07,35900.0,16.1903,16.1991,16.1816,16.1903,35900.0
2007-01-04 15:15:00,37.06,37.09,37.04,37.08,22300.0,16.186,16.1991,16.1772,16.1947,22300.0
2007-01-04 15:20:00,37.07,37.08,37.06,37.06,15600.0,16.1903,16.1947,16.186,16.186,15600.0
2007-01-04 15:25:00,37.05,37.07,37.03,37.03,20100.0,16.1816,16.1903,16.1729,16.1729,20100.0
2007-01-04 15:30:00,37.03,37.07,37.02,37.03,35600.0,16.1729,16.1903,16.1685,16.1729,35600.0
2007-01-04 15:35:00,37.03,37.06,37.02,37.06,29400.0,16.1729,16.186,16.1685,16.186,29400.0
2007-01-04 15:40:00,37.06,37.09,37.05,37.07,40000.0,16.186,16.1991,16.1816,16.1903,40000.0
2007-01-04 15:45:00,37.06,37.09,37.04,37.08,50300.0,16.186,16.1991,16.1772,16.1947,50300.0
2007-01-04 15:50:00,37.07,37.08,36.99,36.99,45900.0,16.1903,16.1947,16.1554,16.1554,45900.0
2007-01-04 15:55:00,37.0,37.04,36.99,37.01,61400.0,16.1598,16.1772,16.1554,16.1641,61400.0
2007-01-05 09:30:00,36.9,36.95,36.8,36.85,112200.0,16.1161,16.1379,16.0724,16.0943,112200.0
2007-01-05 09:35:00,36.83,36.89,36.76,36.76,56600.0,16.0855,16.1117,16.055,16.055,56600.0
2007-01-05 09:40:00,36.76,36.81,36.68,36.74,63100.0,16.055,16.0768,16.02,16.0462,63100.0
2007-01-05 09:45:00,36.74,36.75,36.66,36.7,62100.0,16.0462,16.0506,16.0113,16.0287,62100.0
2007-01-05 09:50:00,36.7,36.75,36.68,36.72,24000.0,16.0287,16.0506,16.02,16.0375,24000.0
2007-01-05 09:55:00,36.71,36.73,36.67,36.68,35500.0,16.0331,16.0419,16.0156,16.02,35500.0
2007-01-05 10:00:00,36.67,36.77,36.67,36.74,38700.0,16.0156,16.0593,16.0156,16.0462,38700.0
2007-01-05 10:05:00,36.76,36.84,36.74,36.83,22300.0,16.055,16.0899,16.0462,16.0855,22300.0
2007-01-05 10:10:00,36.83,36.84,36.75,36.77,42900.0,16.0855,16.0899,16.0506,16.0593,42900.0
2007-01-05 10:15:00,36.77,36.79,36.73,36.79,30800.0,16.0593,16.0681,16.0419,16.0681,30800.0
2007-01-05 10:20:00,36.79,36.8,36.74,36.76,21100.0,16.0681,16.0724,16.0462,16.055,21100.0
2007-01-05 10:25:00,36.76,36.76,36.73,36.74,18500.0,16.055,16.055,16.0419,16.0462,18500.0
2007-01-05 10:30:00,36.73,36.74,36.66,36.71,33900.0,16.0419,16.0462,16.0113,16.0331,33900.0
2007-01-05 10:35:00,36.7,36.79,36.68,36.75,34000.0,16.0287,16.0681,16.02,16.0506,34000.0
2007-01-05 10:40:00,36.74,36.8,36.74,36.79,21400.0,16.0462,16.0724,16.0462,16.0681,21400.0
2007-01-05 10:45:00,36.78,36.79,36.74,36.78,21600.0,16.0637,16.0681,16.0462,16.0637,21600.0
2007-01-05 10:50:00,36.77,36.79,36.7,36.73,31600.0,16.0593,16.0681,16.0287,16.0419,31600.0
2007-01-05 10:55:00,36.73,36.78,36.7,36.75,70300.0,16.0419,16.0637,16.0287,16.0506,70300.0
2007-01-05 11:00:00,36.75,36.79,36.71,36.72,69500.0,16.0506,16.0681,16.0331,16.0375,69500.0
2007-01-05 11:05:00,36.72,36.72,36.64,36.66,46200.0,16.0375,16.0375,16.0025,16.0113,46200.0
2007-01-05 11:10:00,36.67,36.69,36.61,36.65,75100.0,16.0156,16.0244,15.9894,16.0069,75100.0
2007-01-05 11:15:00,36.64,36.65,36.61,36.63,44000.0,16.0025,16.0069,15.9894,15.9982,44000.0
2007-01-05 11:20:00,36.62,36.64,36.6,36.61,68500.0,15.9938,16.0025,15.9851,15.9894,68500.0
2007-01-05 11:25:00,36.61,36.63,36.57,36.58,75300.0,15.9894,15.9982,15.972,15.9763,75300.0
2007-01-05 11:30:00,36.57,36.6,36.55,36.55,69200.0,15.972,15.9851,15.9632,15.9632,69200.0
2007-01-05 11:35:00,36.57,36.58,36.48,36.53,96100.0,15.972,15.9763,15.9327,15.9545,96100.0
2007-01-05 11:40:00,36.52,36.54,36.49,36.54,41700.0,15.9501,15.9589,15.937,15.9589,41700.0
2007-01-05 11:45:00,36.53,36.53,36.47,36.49,31600.0,15.9545,15.9545,15.9283,15.937,31600.0
2007-01-05 11:50:00,36.49,36.5,36.44,36.46,21400.0,15.937,15.9414,15.9152,15.9239,21400.0
2007-01-05 11:55:00,36.46,36.47,36.39,36.4,48500.0,15.9239,15.9283,15.8934,15.8977,48500.0
2007-01-05 12:00:00,36.39,36.45,36.39,36.42,34200.0,15.8934,15.9196,15.8934,15.9065,34200.0
2007-01-05 12:05:00,36.42,36.44,36.4,36.42,23600.0,15.9065,15.9152,15.8977,15.9065,23600.0
2007-01-05 12:10:00,36.42,36.44,36.39,36.4,26700.0,15.9065,15.9152,15.8934,15.8977,26700.0
2007-01-05 12:15:00,36.4,36.44,36.4,36.43,15900.0,15.8977,15.9152,15.8977,15.9108,15900.0
2007-01-05 12:20:00,36.44,36.47,36.41,36.47,22400.0,15.9152,15.9283,15.9021,15.9283,22400.0
2007-01-05 12:25:00,36.47,36.52,36.46,36.49,30400.0,15.9283,15.9501,15.9239,15.937,30400.0
2007-01-05 12:30:00,36.5,36.53,36.49,36.52,36100.0,15.9414,15.9545,15.937,15.9501,36100.0
2007-01-05 12:35:00,36.52,36.55,36.49,36.54,29100.0,15.9501,15.9632,15.937,15.9589,29100.0
2007-01-05 12:40:00,36.54,36.56,36.49,36.51,27900.0,15.9589,15.9676,15.937,15.9458,27900.0
2007-01-05 12:45:00,36.5,36.5,36.45,36.45,37200.0,15.9414,15.9414,15.9196,15.9196,37200.0
2007-01-05 12:50:00,36.45,36.48,36.45,36.46,12700.0,15.9196,15.9327,15.9196,15.9239,12700.0
2007-01-05 12:55:00,36.45,36.47,36.45,36.46,15200.0,15.9196,15.9283,15.9196,15.9239,15200.0
2007-01-05 13:00:00,36.45,36.47,36.39,36.41,29900.0,15.9196,15.9283,15.8934,15.9021,29900.0
2007-01-05 13:05:00,36.41,36.42,36.38,36.41,32900.0,15.9021,15.9065,15.889,15.9021,32900.0
2007-01-05 13:10:00,36.4,36.43,36.4,36.42,21400.0,15.8977,15.9108,15.8977,15.9065,21400.0
2007-01-05 13:15:00,36.42,36.44,36.39,36.39,34600.0,15.9065,15.9152,15.8934,15.8934,34600.0
2007-01-05 13:20:00,36.4,36.45,36.39,36.44,18100.0,15.8977,15.9196,15.8934,15.9152,18100.0
2007-01-05 13:25:00,36.44,36.52,36.44,36.49,51200.0,15.9152,15.9501,15.9152,15.937,51200.0
2007-01-05 13:30:00,36.48,36.52,36.45,36.45,75700.0,15.9327,15.9501,15.9196,15.9196,75700.0
2007-01-05 13:35:00,36.47,36.51,36.46,36.47,28600.0,15.9283,15.9458,15.9239,15.9283,28600.0
2007-01-05 13:40:00,36.47,36.52,36.46,36.5,43800.0,15.9283,15.9501,15.9239,15.9414,43800.0
2007-01-05 13:45:00,36.5,36.53,36.48,36.51,46300.0,15.9414,15.9545,15.9327,15.9458,46300.0
2007-01-05 13:50:00,36.5,36.58,36.49,36.58,33300.0,15.9414,15.9763,15.937,15.9763,33300.0
2007-01-05 13:55:00,36.58,36.6,36.56,36.6,26300.0,15.9763,15.9851,15.9676,15.9851,26300.0
2007-01-05 14:00:00,36.59,36.62,36.58,36.59,24500.0,15.9807,15.9938,15.9763,15.9807,24500.0
2007-01-05 14:05:00,36.59,36.64,36.56,36.6,56300.0,15.9807,16.0025,15.9676,15.9851,56300.0
2007-01-05 14:10:00,36.6,36.62,36.56,36.58,25600.0,15.9851,15.9938,15.9676,15.9763,25600.0
2007-01-05 14:15:00,36.59,36.6,36.55,36.57,23200.0,15.9807,15.9851,15.9632,15.972,23200.0
2007-01-05 14:20:00,36.57,36.57,36.56,36.56,14900.0,15.972,15.972,15.9676,15.9676,14900.0
2007-01-05 14:25:00,36.56,36.61,36.55,36.6,33400.0,15.9676,15.9894,15.9632,15.9851,33400.0
2007-01-05 14:30:00,36.6,36.61,36.58,36.6,17200.0,15.9851,15.9894,15.9763,15.9851,17200.0
2007-01-05 14:35:00,36.59,36.66,36.59,36.63,47300.0,15.9807,16.0113,15.9807,15.9982,47300.0
2007-01-05 14:40:00,36.62,36.63,36.56,36.57,25800.0,15.9938,15.9982,15.9676,15.972,25800.0
2007-01-05 14:45:00,36.56,36.57,36.51,36.54,30500.0,15.9676,15.972,15.9458,15.9589,30500.0
2007-01-05 14:50:00,36.54,36.56,36.5,36.52,50000.0,15.9589,15.9676,15.9414,15.9501,50000.0
2007-01-05 14:55:00,36.53,36.53,36.44,36.46,24100.0,15.9545,15.9545,15.9152,15.9239,24100.0
2007-01-05 15:00:00,36.46,36.5,36.39,36.45,52900.0,15.9239,15.9414,15.8934,15.9196,52900.0
2007-01-05 15:05:00,36.45,36.52,36.44,36.51,47300.0,15.9196,15.9501,15.9152,15.9458,47300.0
2007-01-05 15:10:00,36.5,36.52,36.46,36.5,29300.0,15.9414,15.9501,15.9239,15.9414,29300.0
2007-01-05 15:15:00,36.51,36.52,36.49,36.51,21700.0,15.9458,15.9501,15.937,15.9458,21700.0
2007-01-05 15:20:00,36.5,36.53,36.48,36.51,43400.0,15.9414,15.9545,15.9327,15.9458,43400.0
2007-01-05 15:25:00,36.51,36.53,36.5,36.52,75800.0,15.9458,15.9545,15.9414,15.9501,75800.0
2007-01-05 15:30:00,36.51,36.52,36.47,36.5,47100.0,15.9458,15.9501,15.9283,15.9414,47100.0
2007-01-05 15:35:00,36.49,36.5,36.49,36.5,27800.0,15.937,15.9414,15.937,15.9414,27800.0
2007-01-05 15:40:00,36.49,36.53,36.49,36.5,108700.0,15.937,15.9545,15.937,15.9414,108700.0
2007-01-05 15:45:00,36.5,36.51,36.47,36.49,53100.0,15.9414,15.9458,15.9283,15.937,53100.0
2007-01-05 15:50:00,36.48,36.52,36.45,36.49,100100.0,15.9327,15.9501,15.9196,15.937,100100.0
2007-01-05 15:55:00,36.49,36.5,36.44,36.45,101500.0,15.937,15.9414,15.9152,15.9196,101500.0
2007-01-08 09:30:00,36.46,36.47,36.36,36.39,68800.0,15.9239,15.9283,15.8803,15.8934,68800.0
2007-01-08 09:35:00,36.39,36.44,36.3,36.33,28200.0,15.8934,15.9152,15.854,15.8672,28200.0
2007-01-08 09:40:00,36.33,36.45,36.33,36.4,21700.0,15.8672,15.9196,15.8672,15.8977,21700.0
2007-01-08 09:45:00,36.41,36.6,36.4,36.6,45500.0,15.9021,15.9851,15.8977,15.9851,45500.0
2007-01-08 09:50:00,36.6,36.64,36.49,36.52,61300.0,15.9851,16.0025,15.937,15.9501,61300.0
2007-01-08 09:55:00,36.52,36.6,36.46,36.56,78900.0,15.9501,15.9851,15.9239,15.9676,78900.0
2007-01-08 10:00:00,36.57,36.6,36.53,36.57,19600.0,15.972,15.9851,15.9545,15.972,19600.0
2007-01-08 10:05:00,36.56,36.61,36.53,36.61,20500.0,15.9676,15.9894,15.9545,15.9894,20500.0
2007-01-08 10:10:00,36.61,36.62,36.52,36.55,31300.0,15.9894,15.9938,15.9501,15.9632,31300.0
2007-01-08 10:15:00,36.55,36.59,36.5,36.59,43300.0,15.9632,15.9807,15.9414,15.9807,43300.0
2007-01-08 10:20:00,36.58,36.6,36.57,36.58,21400.0,15.9763,15.9851,15.972,15.9763,21400.0
2007-01-08 10:25:00,36.58,36.65,36.57,36.61,41400.0,15.9763,16.0069,15.972,15.9894,41400.0
2007-01-08 10:30:00,36.61,36.64,36.55,36.6,32500.0,15.9894,16.0025,15.9632,15.9851,32500.0
2007-01-08 10:35:00,36.61,36.61,36.6,36.6,13800.0,15.9894,15.9894,15.9851,15.9851,13800.0
2007-01-08 10:40:00,36.6,36.68,36.59,36.67,41800.0,15.9851,16.02,15.9807,16.0156,41800.0
2007-01-08 10:45:00,36.67,36.68,36.65,36.65,20100.0,16.0156,16.02,16.0069,16.0069,20100.0
2007-01-08 10:50:00,36.65,36.66,36.58,36.58,40200.0,16.0069,16.0113,15.9763,15.9763,40200.0
2007-01-08 10:55:00,36.58,36.59,36.52,36.52,48900.0,15.9763,15.9807,15.9501,15.9501,48900.0
2007-01-08 11:00:00,36.52,36.61,36.52,36.61,63600.0,15.9501,15.9894,15.9501,15.9894,63600.0
2007-01-08 11:05:00,36.61,36.61,36.59,36.6,11300.0,15.9894,15.9894,15.9807,15.9851,11300.0
2007-01-08 11:10:00,36.59,36.62,36.59,36.61,18400.0,15.9807,15.9938,15.9807,15.9894,18400.0
2007-01-08 11:15:00,36.61,36.62,36.57,36.59,57700.0,15.9894,15.9938,15.972,15.9807,57700.0
2007-01-08 11:20:00,36.59,36.65,36.57,36.62,30000.0,15.9807,16.0069,15.972,15.9938,30000.0
2007-01-08 11:25:00,36.62,36.63,36.6,36.61,15400.0,15.9938,15.9982,15.9851,15.9894,15400.0
2007-01-08 11:30:00,36.61,36.61,36.58,36.61,40400.0,15.9894,15.9894,15.9763,15.9894,40400.0
2007-01-08 11:35:00,36.6,36.61,36.57,36.59,36300.0,15.9851,15.9894,15.972,15.9807,36300.0
2007-01-08 11:40:00,36.59,36.63,36.58,36.61,12500.0,15.9807,15.9982,15.9763,15.9894,12500.0
2007-01-08 11:45:00,36.62,36.63,36.59,36.6,14400.0,15.9938,15.9982,15.9807,15.9851,14400.0
2007-01-08 11:50:00,36.61,36.62,36.57,36.62,33300.0,15.9894,15.9938,15.972,15.9938,33300.0
2007-01-08 11:55:00,36.61,36.62,36.6,36.6,19200.0,15.9894,15.9938,15.9851,15.9851,19200.0
2007-01-08 12:00:00,36.59,36.59,36.56,36.57,28900.0,15.9807,15.9807,15.9676,15.972,28900.0
2007-01-08 12:05:00,36.57,36.63,36.55,36.59,56100.0,15.972,15.9982,15.9632,15.9807,56100.0
2007-01-08 12:10:00,36.59,36.6,36.58,36.58,7100.0,15.9807,15.9851,15.9763,15.9763,7100.0
2007-01-08 12:15:00,36.59,36.61,36.56,36.57,57100.0,15.9807,15.9894,15.9676,15.972,57100.0
2007-01-08 12:20:00,36.57,36.59,36.56,36.56,15100.0,15.972,15.9807,15.9676,15.9676,15100.0
2007-01-08 12:25:00,36.57,36.59,36.56,36.58,15800.0,15.972,15.9807,15.9676,15.9763,15800.0
2007-01-08 12:30:00,36.57,36.58,36.56,36.57,9600.0,15.972,15.9763,15.9676,15.972,9600.0
2007-01-08 12:35:00,36.58,36.58,36.52,36.52,35900.0,15.9763,15.9763,15.9501,15.9501,35900.0
2007-01-08 12:40:00,36.52,36.54,36.47,36.49,31000.0,15.9501,15.9589,15.9283,15.937,31000.0
2007-01-08 12:45:00,36.48,36.49,36.41,36.46,50800.0,15.9327,15.937,15.9021,15.9239,50800.0
2007-01-08 12:50:00,36.45,36.5,36.43,36.47,13000.0,15.9196,15.9414,15.9108,15.9283,13000.0
2007-01-08 12:55:00,36.46,36.48,36.42,36.43,13300.0,15.9239,15.9327,15.9065,15.9108,13300.0
2007-01-08 13:00:00,36.43,36.43,36.39,36.4,25400.0,15.9108,15.9108,15.8934,15.8977,25400.0
2007-01-08 13:05:00,36.4,36.45,36.39,36.39,28500.0,15.8977,15.9196,15.8934,15.8934,28500.0
2007-01-08 13:10:00,36.39,36.4,36.37,36.37,16000.0,15.8934,15.8977,15.8846,15.8846,16000.0
2007-01-08 13:15:00,36.38,36.4,36.35,36.36,11900.0,15.889,15.8977,15.8759,15.8803,11900.0
2007-01-08 13:20:00,36.36,36.4,36.36,36.37,17400.0,15.8803,15.8977,15.8803,15.8846,17400.0
2007-01-08 13:25:00,36.37,36.37,36.35,36.36,9100.0,15.8846,15.8846,15.8759,15.8803,9100.0
2007-01-08 13:30:00,36.37,36.4,36.36,36.38,12000.0,15.8846,15.8977,15.8803,15.889,12000.0
2007-01-08 13:35:00,36.39,36.42,36.39,36.39,7800.0,15.8934,15.9065,15.8934,15.8934,7800.0
2007-01-08 13:40:00,36.4,36.45,36.38,36.4,25700.0,15.8977,15.9196,15.889,15.8977,25700.0
2007-01-08 13:45:00,36.4,36.45,36.4,36.42,17300.0,15.8977,15.9196,15.8977,15.9065,17300.0
2007-01-08 13:50:00,36.42,36.42,36.4,36.41,17500.0,15.9065,15.9065,15.8977,15.9021,17500.0
2007-01-08 13:55:00,36.4,36.43,36.4,36.41,18500.0,15.8977,15.9108,15.8977,15.9021,18500.0
2007-01-08 14:00:00,36.42,36.42,36.4,36.41,11000.0,15.9065,15.9065,15.8977,15.9021,11000.0
2007-01-08 14:05:00,36.41,36.42,36.39,36.39,49700.0,15.9021,15.9065,15.8934,15.8934,49700.0
2007-01-08 14:10:00,36.39,36.42,36.38,36.4,31000.0,15.8934,15.9065,15.889,15.8977,31000.0
2007-01-08 14:15:00,36.4,36.42,36.38,36.4,24800.0,15.8977,15.9065,15.889,15.8977,24800.0
2007-01-08 14:20:00,36.4,36.44,36.4,36.44,15400.0,15.8977,15.9152,15.8977,15.9152,15400.0
2007-01-08 14:25:00,36.44,36.48,36.43,36.45,15900.0,15.9152,15.9327,15.9108,15.9196,15900.0
2007-01-08 14:30:00,36.44,36.47,36.43,36.46,14700.0,15.9152,15.9283,15.9108,15.9239,14700.0
2007-01-08 14:35:00,36.45,36.47,36.45,36.46,11100.0,15.9196,15.9283,15.9196,15.9239,11100.0
2007-01-08 14:40:00,36.46,36.47,36.44,36.44,15700.0,15.9239,15.9283,15.9152,15.9152,15700.0
2007-01-08 14:45:00,36.44,36.48,36.44,36.44,33900.0,15.9152,15.9327,15.9152,15.9152,33900.0
2007-01-08 14:50:00,36.44,36.45,36.44,36.44,20000.0,15.9152,15.9196,15.9152,15.9152,20000.0
2007-01-08 14:55:00,36.44,36.5,36.44,36.48,29700.0,15.9152,15.9414,15.9152,15.9327,29700.0
2007-01-08 15:00:00,36.48,36.51,36.46,36.51,35100.0,15.9327,15.9458,15.9239,15.9458,35100.0
2007-01-08 15:05:00,36.51,36.54,36.49,36.53,43800.0,15.9458,15.9589,15.937,15.9545,43800.0
2007-01-08 15:10:00,36.53,36.6,36.51,36.58,47100.0,15.9545,15.9851,15.9458,15.9763,47100.0
2007-01-08 15:15:00,36.58,36.59,36.52,36.52,32700.0,15.9763,15.9807,15.9501,15.9501,32700.0
2007-01-08 15:20:00,36.52,36.57,36.52,36.55,33500.0,15.9501,15.972,15.9501,15.9632,33500.0
2007-01-08 15:25:00,36.55,36.61,36.52,36.54,86900.0,15.9632,15.9894,15.9501,15.9589,86900.0
2007-01-08 15:30:00,36.54,36.6,36.54,36.59,42600.0,15.9589,15.9851,15.9589,15.9807,42600.0
2007-01-08 15:35:00,36.58,36.59,36.55,36.56,33900.0,15.9763,15.9807,15.9632,15.9676,33900.0
2007-01-08 15:40:00,36.56,36.59,36.5,36.53,83400.0,15.9676,15.9807,15.9414,15.9545,83400.0
2007-01-08 15:45:00,36.53,36.55,36.52,36.54,40400.0,15.9545,15.9632,15.9501,15.9589,40400.0
2007-01-08 15:50:00,36.55,36.56,36.53,36.55,52900.0,15.9632,15.9676,15.9545,15.9632,52900.0
2007-01-08 15:55:00,36.55,36.55,36.49,36.54,140800.0,15.9632,15.9632,15.937,15.9589,140800.0
2007-01-09 09:30:00,36.55,36.75,36.45,36.57,71900.0,15.9632,16.0506,15.9196,15.972,71900.0
2007-01-09 09:35:00,36.57,36.75,36.57,36.67,66300.0,15.972,16.0506,15.972,16.0156,66300.0
2007-01-09 09:40:00,36.68,36.74,36.5,36.53,55800.0,16.02,16.0462,15.9414,15.9545,55800.0
2007-01-09 09:45:00,36.54,36.67,36.5,36.58,55900.0,15.9589,16.0156,15.9414,15.9763,55900.0
2007-01-09 09:50:00,36.6,36.65,36.56,36.6,31900.0,15.9851,16.0069,15.9676,15.9851,31900.0
2007-01-09 09:55:00,36.61,36.67,36.6,36.67,38700.0,15.9894,16.0156,15.9851,16.0156,38700.0
2007-01-09 10:00:00,36.67,36.68,36.61,36.64,41800.0,16.0156,16.02,15.9894,16.0025,41800.0
2007-01-09 10:05:00,36.63,36.69,36.63,36.69,72200.0,15.9982,16.0244,15.9982,16.0244,72200.0
2007-01-09 10:10:00,36.68,36.71,36.68,36.7,50600.0,16.02,16.0331,16.02,16.0287,50600.0
2007-01-09 10:15:00,36.7,36.73,36.69,36.7,52100.0,16.0287,16.0419,16.0244,16.0287,52100.0
2007-01-09 10:20:00,36.69,36.74,36.68,36.74,29200.0,16.0244,16.0462,16.02,16.0462,29200.0
2007-01-09 10:25:00,36.74,36.8,36.73,36.78,61900.0,16.0462,16.0724,16.0419,16.0637,61900.0
2007-01-09 10:30:00,36.79,36.8,36.74,36.79,40600.0,16.0681,16.0724,16.0462,16.0681,40600.0
2007-01-09 10:35:00,36.79,36.79,36.74,36.78,36100.0,16.0681,16.0681,16.0462,16.0637,36100.0
2007-01-09 10:40:00,36.78,36.8,36.77,36.79,36600.0,16.0637,16.0724,16.0593,16.0681,36600.0
2007-01-09 10:45:00,36.79,36.8,36.78,36.78,12600.0,16.0681,16.0724,16.0637,16.0637,12600.0
2007-01-09 10:50:00,36.79,36.8,36.76,36.78,23500.0,16.0681,16.0724,16.055,16.0637,23500.0
2007-01-09 10:55:00,36.78,36.8,36.76,36.76,16500.0,16.0637,16.0724,16.055,16.055,16500.0
2007-01-09 11:00:00,36.77,36.79,36.76,36.76,23400.0,16.0593,16.0681,16.055,16.055,23400.0
2007-01-09 11:05:00,36.76,36.77,36.73,36.74,24800.0,16.055,16.0593,16.0419,16.0462,24800.0
2007-01-09 11:10:00,36.73,36.76,36.7,36.7,41400.0,16.0419,16.055,16.0287,16.0287,41400.0
2007-01-09 11:15:00,36.7,36.7,36.64,36.65,32400.0,16.0287,16.0287,16.0025,16.0069,32400.0
2007-01-09 11:20:00,36.65,36.66,36.61,36.63,32200.0,16.0069,16.0113,15.9894,15.9982,32200.0
2007-01-09 11:25:00,36.64,36.64,36.58,36.62,34700.0,16.0025,16.0025,15.9763,15.9938,34700.0
2007-01-09 11:30:00,36.62,36.69,36.62,36.67,42100.0,15.9938,16.0244,15.9938,16.0156,42100.0
2007-01-09 11:35:00,36.66,36.67,36.63,36.63,7500.0,16.0113,16.0156,15.9982,15.9982,7500.0
2007-01-09 11:40:00,36.64,36.64,36.56,36.56,69300.0,16.0025,16.0025,15.9676,15.9676,69300.0
2007-01-09 11:45:00,36.56,36.57,36.49,36.52,59800.0,15.9676,15.972,15.937,15.9501,59800.0
2007-01-09 11:50:00,36.52,36.57,36.5,36.54,24100.0,15.9501,15.972,15.9414,15.9589,24100.0
2007-01-09 11:55:00,36.54,36.56,36.46,36.49,19500.0,15.9589,15.9676,15.9239,15.937,19500.0
2007-01-09 12:00:00,36.49,36.5,36.47,36.49,16700.0,15.937,15.9414,15.9283,15.937,16700.0
2007-01-09 12:05:00,36.49,36.5,36.46,36.46,21900.0,15.937,15.9414,15.9239,15.9239,21900.0
2007-01-09 12:10:00,36.46,36.49,36.46,36.48,22800.0,15.9239,15.937,15.9239,15.9327,22800.0
2007-01-09 12:15:00,36.49,36.5,36.48,36.49,11200.0,15.937,15.9414,15.9327,15.937,11200.0
2007-01-09 12:20:00,36.49,36.49,36.45,36.47,15600.0,15.937,15.937,15.9196,15.9283,15600.0
2007-01-09 12:25:00,36.47,36.49,36.45,36.46,13000.0,15.9283,15.937,15.9196,15.9239,13000.0
2007-01-09 12:30:00,36.46,36.48,36.45,36.48,13100.0,15.9239,15.9327,15.9196,15.9327,13100.0
2007-01-09 12:35:00,36.47,36.49,36.46,36.49,12900.0,15.9283,15.937,15.9239,15.937,12900.0
2007-01-09 12:40:00,36.49,36.51,36.47,36.47,32000.0,15.937,15.9458,15.9283,15.9283,32000.0
2007-01-09 12:45:00,36.48,36.5,36.45,36.45,40300.0,15.9327,15.9414,15.9196,15.9196,40300.0
2007-01-09 12:50:00,36.45,36.51,36.45,36.48,32400.0,15.9196,15.9458,15.9196,15.9327,32400.0
2007-01-09 12:55:00,36.49,36.49,36.45,36.45,30900.0,15.937,15.937,15.9196,15.9196,30900.0
2007-01-09 13:00:00,36.45,36.47,36.45,36.46,21100.0,15.9196,15.9283,15.9196,15.9239,21100.0
2007-01-09 13:05:00,36.46,36.48,36.45,36.48,10500.0,15.9239,15.9327,15.9196,15.9327,10500.0
2007-01-09 13:10:00,36.48,36.49,36.47,36.48,12200.0,15.9327,15.937,15.9283,15.9327,12200.0
2007-01-09 13:15:00,36.48,36.51,36.47,36.47,19000.0,15.9327,15.9458,15.9283,15.9283,19000.0
2007-01-09 13:20:00,36.47,36.49,36.47,36.47,9300.0,15.9283,15.937,15.9283,15.9283,9300.0
2007-01-09 13:25:00,36.47,36.49,36.45,36.48,10500.0,15.9283,15.937,15.9196,15.9327,10500.0
2007-01-09 13:30:00,36.48,36.5,36.48,36.5,8900.0,15.9327,15.9414,15.9327,15.9414,8900.0
2007-01-09 13:35:00,36.49,36.5,36.47,36.48,12000.0,15.937,15.9414,15.9283,15.9327,12000.0
2007-01-09 13:40:00,36.48,36.49,36.47,36.48,8100.0,15.9327,15.937,15.9283,15.9327,8100.0
2007-01-09 13:45:00,36.49,36.53,36.47,36.48,20400.0,15.937,15.9545,15.9283,15.9327,20400.0
2007-01-09 13:50:00,36.49,36.49,36.47,36.49,10200.0,15.937,15.937,15.9283,15.937,10200.0
2007-01-09 13:55:00,36.5,36.51,36.49,36.49,7700.0,15.9414,15.9458,15.937,15.937,7700.0
2007-01-09 14:00:00,36.5,36.55,36.5,36.53,19000.0,15.9414,15.9632,15.9414,15.9545,19000.0
2007-01-09 14:05:00,36.54,36.55,36.53,36.55,20600.0,15.9589,15.9632,15.9545,15.9632,20600.0
2007-01-09 14:10:00,36.55,36.59,36.55,36.58,12800.0,15.9632,15.9807,15.9632,15.9763,12800.0
2007-01-09 14:15:00,36.57,36.6,36.57,36.58,40700.0,15.972,15.9851,15.972,15.9763,40700.0
2007-01-09 14:20:00,36.59,36.59,36.56,36.58,21900.0,15.9807,15.9807,15.9676,15.9763,21900.0
2007-01-09 14:25:00,36.57,36.58,36.55,36.56,21900.0,15.972,15.9763,15.9632,15.9676,21900.0
2007-01-09 14:30:00,36.56,36.57,36.53,36.54,21800.0,15.9676,15.972,15.9545,15.9589,21800.0
2007-01-09 14:35:00,36.56,36.62,36.56,36.6,31700.0,15.9676,15.9938,15.9676,15.9851,31700.0
2007-01-09 14:40:00,36.6,36.6,36.56,36.59,16900.0,15.9851,15.9851,15.9676,15.9807,16900.0
2007-01-09 14:45:00,36.59,36.64,36.57,36.64,17500.0,15.9807,16.0025,15.972,16.0025,17500.0
2007-01-09 14:50:00,36.64,36.64,36.61,36.62,21100.0,16.0025,16.0025,15.9894,15.9938,21100.0
2007-01-09 14:55:00,36.63,36.66,36.63,36.65,21500.0,15.9982,16.0113,15.9982,16.0069,21500.0
2007-01-09 15:00:00,36.64,36.64,36.56,36.6,32600.0,16.0025,16.0025,15.9676,15.9851,32600.0
2007-01-09 15:05:00,36.62,36.63,36.58,36.59,21800.0,15.9938,15.9982,15.9763,15.9807,21800.0
2007-01-09 15:10:00,36.59,36.71,36.59,36.7,56300.0,15.9807,16.0331,15.9807,16.0287,56300.0
2007-01-09 15:15:00,36.7,36.71,36.66,36.66,47200.0,16.0287,16.0331,16.0113,16.0113,47200.0
2007-01-09 15:20:00,36.66,36.67,36.63,36.65,22200.0,16.0113,16.0156,15.9982,16.0069,22200.0
2007-01-09 15:25:00,36.65,36.69,36.64,36.65,71800.0,16.0069,16.0244,16.0025,16.0069,71800.0
2007-01-09 15:30:00,36.67,36.7,36.64,36.69,33800.0,16.0156,16.0287,16.0025,16.0244,33800.0
2007-01-09 15:35:00,36.7,36.71,36.66,36.66,38600.0,16.0287,16.0331,16.0113,16.0113,38600.0
2007-01-09 15:40:00,36.66,36.69,36.66,36.67,32500.0,16.0113,16.0244,16.0113,16.0156,32500.0
2007-01-09 15:45:00,36.67,36.69,36.63,36.64,29600.0,16.0156,16.0244,15.9982,16.0025,29600.0
2007-01-09 15:50:00,36.63,36.69,36.63,36.68,57600.0,15.9982,16.0244,15.9982,16.02,57600.0
2007-01-09 15:55:00,36.69,36.69,36.63,36.64,91200.0,16.0244,16.0244,15.9982,16.0025,91200.0
2007-01-10 09:30:00,36.61,36.67,36.47,36.65,66900.0,15.9894,16.0156,15.9283,16.0069,66900.0
2007-01-10 09:35:00,36.65,36.74,36.57,36.66,29000.0,16.0069,16.0462,15.972,16.0113,29000.0
2007-01-10 09:40:00,36.66,36.67,36.55,36.63,18600.0,16.0113,16.0156,15.9632,15.9982,18600.0
2007-01-10 09:45:00,36.64,36.65,36.52,36.61,25100.0,16.0025,16.0069,15.9501,15.9894,25100.0
2007-01-10 09:50:00,36.62,36.63,36.56,36.57,16000.0,15.9938,15.9982,15.9676,15.972,16000.0
2007-01-10 09:55:00,36.58,36.62,36.57,36.62,13700.0,15.9763,15.9938,15.972,15.9938,13700.0
2007-01-10 10:00:00,36.61,36.71,36.57,36.67,38000.0,15.9894,16.0331,15.972,16.0156,38000.0
2007-01-10 10:05:00,36.66,36.7,36.63,36.66,11200.0,16.0113,16.0287,15.9982,16.0113,11200.0
2007-01-10 10:10:00,36.65,36.66,36.59,36.59,26300.0,16.0069,16.0113,15.9807,15.9807,26300.0
2007-01-10 10:15:00,36.59,36.65,36.58,36.63,48000.0,15.9807,16.0069,15.9763,15.9982,48000.0
2007-01-10 10:20:00,36.63,36.64,36.55,36.56,18000.0,15.9982,16.0025,15.9632,15.9676,18000.0
2007-01-10 10:25:00,36.57,36.58,36.5,36.5,17400.0,15.972,15.9763,15.9414,15.9414,17400.0
2007-01-10 10:30:00,36.5,36.56,36.48,36.49,36700.0,15.9414,15.9676,15.9327,15.937,36700.0
2007-01-10 10:35:00,36.48,36.55,36.48,36.54,26400.0,15.9327,15.9632,15.9327,15.9589,26400.0
2007-01-10 10:40:00,36.56,36.64,36.54,36.62,40000.0,15.9676,16.0025,15.9589,15.9938,40000.0
2007-01-10 10:45:00,36.63,36.67,36.57,36.57,79800.0,15.9982,16.0156,15.972,15.972,79800.0
2007-01-10 10:50:00,36.57,36.62,36.56,36.62,28900.0,15.972,15.9938,15.9676,15.9938,28900.0
2007-01-10 10:55:00,36.61,36.61,36.56,36.58,21700.0,15.9894,15.9894,15.9676,15.9763,21700.0
2007-01-10 11:00:00,36.58,36.58,36.52,36.55,42000.0,15.9763,15.9763,15.9501,15.9632,42000.0
2007-01-10 11:05:00,36.55,36.57,36.5,36.51,22200.0,15.9632,15.972,15.9414,15.9458,22200.0
2007-01-10 11:10:00,36.5,36.52,36.45,36.51,43900.0,15.9414,15.9501,15.9196,15.9458,43900.0
2007-01-10 11:15:00,36.5,36.51,36.48,36.5,18800.0,15.9414,15.9458,15.9327,15.9414,18800.0
2007-01-10 11:20:00,36.49,36.5,36.48,36.48,16500.0,15.937,15.9414,15.9327,15.9327,16500.0
2007-01-10 11:25:00,36.49,36.5,36.48,36.5,9900.0,15.937,15.9414,15.9327,15.9414,9900.0
2007-01-10 11:30:00,36.5,36.52,36.49,36.51,12600.0,15.9414,15.9501,15.937,15.9458,12600.0
2007-01-10 11:35:00,36.51,36.52,36.5,36.51,13700.0,15.9458,15.9501,15.9414,15.9458,13700.0
2007-01-10 11:40:00,36.52,36.52,36.49,36.49,15700.0,15.9501,15.9501,15.937,15.937,15700.0
2007-01-10 11:45:00,36.5,36.52,36.49,36.51,12100.0,15.9414,15.9501,15.937,15.9458,12100.0
2007-01-10 11:50:00,36.52,36.52,36.5,36.5,7800.0,15.9501,15.9501,15.9414,15.9414,7800.0
2007-01-10 11:55:00,36.51,36.52,36.5,36.51,7000.0,15.9458,15.9501,15.9414,15.9458,7000.0
2007-01-10 12:00:00,36.5,36.51,36.48,36.48,7700.0,15.9414,15.9458,15.9327,15.9327,7700.0
2007-01-10 12:05:00,36.48,36.49,36.48,36.49,7600.0,15.9327,15.937,15.9327,15.937,7600.0
2007-01-10 12:10:00,36.49,36.49,36.46,36.48,22900.0,15.937,15.937,15.9239,15.9327,22900.0
2007-01-10 12:15:00,36.48,36.51,36.48,36.51,9600.0,15.9327,15.9458,15.9327,15.9458,9600.0
2007-01-10 12:20:00,36.51,36.52,36.48,36.49,12000.0,15.9458,15.9501,15.9327,15.937,12000.0
2007-01-10 12:25:00,36.5,36.51,36.48,36.48,5100.0,15.9414,15.9458,15.9327,15.9327,5100.0
2007-01-10 12:30:00,36.48,36.51,36.46,36.51,22300.0,15.9327,15.9458,15.9239,15.9458,22300.0
2007-01-10 12:35:00,36.49,36.53,36.49,36.52,10400.0,15.937,15.9545,15.937,15.9501,10400.0
2007-01-10 12:40:00,36.52,36.55,36.51,36.54,19800.0,15.9501,15.9632,15.9458,15.9589,19800.0
2007-01-10 12:45:00,36.54,36.55,36.52,36.54,9100.0,15.9589,15.9632,15.9501,15.9589,9100.0
2007-01-10 12:50:00,36.55,36.57,36.54,36.56,12900.0,15.9632,15.972,15.9589,15.9676,12900.0
2007-01-10 12:55:00,36.56,36.59,36.54,36.55,21200.0,15.9676,15.9807,15.9589,15.9632,21200.0
2007-01-10 13:00:00,36.54,36.56,36.51,36.55,17100.0,15.9589,15.9676,15.9458,15.9632,17100.0
2007-01-10 13:05:00,36.55,36.58,36.55,36.56,9000.0,15.9632,15.9763,15.9632,15.9676,9000.0
2007-01-10 13:10:00,36.56,36.6,36.55,36.6,21400.0,15.9676,15.9851,15.9632,15.9851,21400.0
2007-01-10 13:15:00,36.6,36.6,36.56,36.57,7000.0,15.9851,15.9851,15.9676,15.972,7000.0
2007-01-10 13:20:00,36.56,36.58,36.56,36.58,7300.0,15.9676,15.9763,15.9676,15.9763,7300.0
2007-01-10 13:25:00,36.57,36.58,36.56,36.58,13200.0,15.972,15.9763,15.9676,15.9763,13200.0
2007-01-10 13:30:00,36.58,36.6,36.55,36.55,17200.0,15.9763,15.9851,15.9632,15.9632,17200.0
2007-01-10 13:35:00,36.57,36.61,36.55,36.6,22200.0,15.972,15.9894,15.9632,15.9851,22200.0
2007-01-10 13:40:00,36.59,36.64,36.59,36.63,18000.0,15.9807,16.0025,15.9807,15.9982,18000.0
2007-01-10 13:45:00,36.63,36.66,36.61,36.62,14700.0,15.9982,16.0113,15.9894,15.9938,14700.0
2007-01-10 13:50:00,36.62,36.67,36.61,36.65,39900.0,15.9938,16.0156,15.9894,16.0069,39900.0
2007-01-10 13:55:00,36.65,36.65,36.62,36.62,10800.0,16.0069,16.0069,15.9938,15.9938,10800.0
2007-01-10 14:00:00,36.63,36.65,36.6,36.61,20600.0,15.9982,16.0069,15.9851,15.9894,20600.0
2007-01-10 14:05:00,36.62,36.63,36.6,36.61,8200.0,15.9938,15.9982,15.9851,15.9894,8200.0
2007-01-10 14:10:00,36.61,36.63,36.6,36.62,11300.0,15.9894,15.9982,15.9851,15.9938,11300.0
2007-01-10 14:15:00,36.63,36.63,36.57,36.58,33200.0,15.9982,15.9982,15.972,15.9763,33200.0
2007-01-10 14:20:00,36.58,36.58,36.55,36.56,35000.0,15.9763,15.9763,15.9632,15.9676,35000.0
2007-01-10 14:25:00,36.56,36.58,36.53,36.53,39300.0,15.9676,15.9763,15.9545,15.9545,39300.0
2007-01-10 14:30:00,36.54,36.59,36.53,36.58,33200.0,15.9589,15.9807,15.9545,15.9763,33200.0
2007-01-10 14:35:00,36.58,36.58,36.54,36.57,29800.0,15.9763,15.9763,15.9589,15.972,29800.0
2007-01-10 14:40:00,36.57,36.59,36.56,36.57,13900.0,15.972,15.9807,15.9676,15.972,13900.0
2007-01-10 14:45:00,36.58,36.61,36.58,36.6,10200.0,15.9763,15.9894,15.9763,15.9851,10200.0
2007-01-10 14:50:00,36.59,36.59,36.55,36.57,17700.0,15.9807,15.9807,15.9632,15.972,17700.0
2007-01-10 14:55:00,36.57,36.58,36.54,36.55,25300.0,15.972,15.9763,15.9589,15.9632,25300.0
2007-01-10 15:00:00,36.56,36.57,36.54,36.55,22800.0,15.9676,15.972,15.9589,15.9632,22800.0
2007-01-10 15:05:00,36.54,36.56,36.52,36.53,23800.0,15.9589,15.9676,15.9501,15.9545,23800.0
2007-01-10 15:10:00,36.53,36.57,36.53,36.56,16800.0,15.9545,15.972,15.9545,15.9676,16800.0
2007-01-10 15:15:00,36.56,36.57,36.54,36.55,21900.0,15.9676,15.972,15.9589,15.9632,21900.0
2007-01-10 15:20:00,36.54,36.58,36.54,36.58,30700.0,15.9589,15.9763,15.9589,15.9763,30700.0
2007-01-10 15:25:00,36.58,36.58,36.54,36.55,13800.0,15.9763,15.9763,15.9589,15.9632,13800.0
2007-01-10 15:30:00,36.54,36.59,36.54,36.58,32200.0,15.9589,15.9807,15.9589,15.9763,32200.0
2007-01-10 15:35:00,36.58,36.6,36.57,36.6,17300.0,15.9763,15.9851,15.972,15.9851,17300.0
2007-01-10 15:40:00,36.6,36.61,36.58,36.58,18500.0,15.9851,15.9894,15.9763,15.9763,18500.0
2007-01-10 15:45:00,36.58,36.6,36.56,36.56,24900.0,15.9763,15.9851,15.9676,15.9676,24900.0
2007-01-10 15:50:00,36.57,36.58,36.56,36.58,23300.0,15.972,15.9763,15.9676,15.9763,23300.0
2007-01-10 15:55:00,36.57,36.58,36.54,36.54,46300.0,15.972,15.9763,15.9589,15.9589,46300.0
2007-01-11 09:30:00,36.62,36.68,36.61,36.64,71800.0,15.9938,16.02,15.9894,16.0025,71800.0
2007-01-11 09:35:00,36.64,36.68,36.59,36.63,28300.0,16.0025,16.02,15.9807,15.9982,28300.0
2007-01-11 09:40:00,36.63,36.72,36.62,36.72,60200.0,15.9982,16.0375,15.9938,16.0375,60200.0
2007-01-11 09:45:00,36.72,36.78,36.71,36.74,59000.0,16.0375,16.0637,16.0331,16.0462,59000.0
2007-01-11 09:50:00,36.74,36.78,36.73,36.77,47200.0,16.0462,16.0637,16.0419,16.0593,47200.0
2007-01-11 09:55:00,36.77,36.8,36.72,36.74,46600.0,16.0593,16.0724,16.0375,16.0462,46600.0
2007-01-11 10:00:00,36.74,36.8,36.74,36.78,25200.0,16.0462,16.0724,16.0462,16.0637,25200.0
2007-01-11 10:05:00,36.79,36.79,36.7,36.78,69000.0,16.0681,16.0681,16.0287,16.0637,69000.0
2007-01-11 10:10:00,36.77,36.81,36.72,36.79,44200.0,16.0593,16.0768,16.0375,16.0681,44200.0
2007-01-11 10:15:00,36.79,36.83,36.78,36.79,8300.0,16.0681,16.0855,16.0637,16.0681,8300.0
2007-01-11 10:20:00,36.79,36.8,36.77,36.78,26300.0,16.0681,16.0724,16.0593,16.0637,26300.0
2007-01-11 10:25:00,36.78,36.79,36.74,36.77,27300.0,16.0637,16.0681,16.0462,16.0593,27300.0
2007-01-11 10:30:00,36.76,36.79,36.75,36.76,23500.0,16.055,16.0681,16.0506,16.055,23500.0
2007-01-11 10:35:00,36.76,36.76,36.75,36.75,12300.0,16.055,16.055,16.0506,16.0506,12300.0
2007-01-11 10:40:00,36.76,36.78,36.75,36.77,28600.0,16.055,16.0637,16.0506,16.0593,28600.0
2007-01-11 10:45:00,36.78,36.78,36.73,36.73,23600.0,16.0637,16.0637,16.0419,16.0419,23600.0
2007-01-11 10:50:00,36.73,36.75,36.72,36.73,33100.0,16.0419,16.0506,16.0375,16.0419,33100.0
2007-01-11 10:55:00,36.73,36.74,36.71,36.74,21800.0,16.0419,16.0462,16.0331,16.0462,21800.0
2007-01-11 11:00:00,36.74,36.76,36.73,36.75,32200.0,16.0462,16.055,16.0419,16.0506,32200.0
2007-01-11 11:05:00,36.74,36.76,36.73,36.73,24700.0,16.0462,16.055,16.0419,16.0419,24700.0
2007-01-11 11:10:00,36.73,36.74,36.72,36.73,10200.0,16.0419,16.0462,16.0375,16.0419,10200.0
2007-01-11 11:15:00,36.74,36.74,36.73,36.74,15700.0,16.0462,16.0462,16.0419,16.0462,15700.0
2007-01-11 11:20:00,36.73,36.74,36.72,36.72,22500.0,16.0419,16.0462,16.0375,16.0375,22500.0
2007-01-11 11:25:00,36.73,36.74,36.72,36.73,18400.0,16.0419,16.0462,16.0375,16.0419,18400.0
2007-01-11 11:30:00,36.73,36.75,36.73,36.75,10300.0,16.0419,16.0506,16.0419,16.0506,10300.0
2007-01-11 11:35:00,36.74,36.76,36.73,36.76,26000.0,16.0462,16.055,16.0419,16.055,26000.0
2007-01-11 11:40:00,36.77,36.77,36.76,36.77,12900.0,16.0593,16.0593,16.055,16.0593,12900.0
2007-01-11 11:45:00,36.76,36.8,36.73,36.79,61100.0,16.055,16.0724,16.0419,16.0681,61100.0
2007-01-11 11:50:00,36.8,36.82,36.79,36.81,14400.0,16.0724,16.0812,16.0681,16.0768,14400.0
2007-01-11 11:55:00,36.81,36.82,36.81,36.82,10700.0,16.0768,16.0812,16.0768,16.0812,10700.0
2007-01-11 12:00:00,36.82,36.83,36.79,36.8,30000.0,16.0812,16.0855,16.0681,16.0724,30000.0
2007-01-11 12:05:00,36.8,36.81,36.8,36.81,12300.0,16.0724,16.0768,16.0724,16.0768,12300.0
2007-01-11 12:10:00,36.81,36.83,36.8,36.82,21200.0,16.0768,16.0855,16.0724,16.0812,21200.0
2007-01-11 12:15:00,36.82,36.84,36.81,36.84,22400.0,16.0812,16.0899,16.0768,16.0899,22400.0
2007-01-11 12:20:00,36.83,36.84,36.82,36.83,22900.0,16.0855,16.0899,16.0812,16.0855,22900.0
2007-01-11 12:25:00,36.83,36.83,36.82,36.83,5800.0,16.0855,16.0855,16.0812,16.0855,5800.0
2007-01-11 12:30:00,36.82,36.83,36.82,36.82,7400.0,16.0812,16.0855,16.0812,16.0812,7400.0
2007-01-11 12:35:00,36.82,36.83,36.82,36.82,13300.0,16.0812,16.0855,16.0812,16.0812,13300.0
2007-01-11 12:40:00,36.82,36.84,36.82,36.83,32400.0,16.0812,16.0899,16.0812,16.0855,32400.0
2007-01-11 12:45:00,36.84,36.86,36.84,36.86,27400.0,16.0899,16.0986,16.0899,16.0986,27400.0
2007-01-11 12:50:00,36.85,36.86,36.85,36.86,10100.0,16.0943,16.0986,16.0943,16.0986,10100.0
2007-01-11 12:55:00,36.85,36.86,36.85,36.86,15200.0,16.0943,16.0986,16.0943,16.0986,15200.0
2007-01-11 13:00:00,36.86,36.86,36.85,36.85,11000.0,16.0986,16.0986,16.0943,16.0943,11000.0
2007-01-11 13:05:00,36.85,36.86,36.85,36.86,11900.0,16.0943,16.0986,16.0943,16.0986,11900.0
2007-01-11 13:10:00,36.85,36.86,36.85,36.85,15200.0,16.0943,16.0986,16.0943,16.0943,15200.0
2007-01-11 13:15:00,36.86,36.86,36.82,36.83,20600.0,16.0986,16.0986,16.0812,16.0855,20600.0
2007-01-11 13:20:00,36.82,36.83,36.78,36.79,24300.0,16.0812,16.0855,16.0637,16.0681,24300.0
2007-01-11 13:25:00,36.8,36.8,36.78,36.79,21100.0,16.0724,16.0724,16.0637,16.0681,21100.0
2007-01-11 13:30:00,36.79,36.79,36.77,36.77,12200.0,16.0681,16.0681,16.0593,16.0593,12200.0
2007-01-11 13:35:00,36.78,36.81,36.77,36.81,30300.0,16.0637,16.0768,16.0593,16.0768,30300.0
2007-01-11 13:40:00,36.81,36.82,36.78,36.79,21900.0,16.0768,16.0812,16.0637,16.0681,21900.0
2007-01-11 13:45:00,36.78,36.78,36.76,36.77,28500.0,16.0637,16.0637,16.055,16.0593,28500.0
2007-01-11 13:50:00,36.77,36.77,36.74,36.74,39000.0,16.0593,16.0593,16.0462,16.0462,39000.0
2007-01-11 13:55:00,36.75,36.76,36.74,36.74,15400.0,16.0506,16.055,16.0462,16.0462,15400.0
2007-01-11 14:00:00,36.74,36.75,36.72,36.75,40500.0,16.0462,16.0506,16.0375,16.0506,40500.0
2007-01-11 14:05:00,36.75,36.75,36.72,36.75,20300.0,16.0506,16.0506,16.0375,16.0506,20300.0
2007-01-11 14:10:00,36.74,36.75,36.69,36.7,124500.0,16.0462,16.0506,16.0244,16.0287,124500.0
2007-01-11 14:15:00,36.7,36.71,36.64,36.64,64500.0,16.0287,16.0331,16.0025,16.0025,64500.0
2007-01-11 14:20:00,36.65,36.65,36.61,36.63,41000.0,16.0069,16.0069,15.9894,15.9982,41000.0
2007-01-11 14:25:00,36.63,36.67,36.62,36.62,32900.0,15.9982,16.0156,15.9938,15.9938,32900.0
2007-01-11 14:30:00,36.62,36.63,36.58,36.6,59000.0,15.9938,15.9982,15.9763,15.9851,59000.0
2007-01-11 14:35:00,36.6,36.61,36.57,36.61,43600.0,15.9851,15.9894,15.972,15.9894,43600.0
2007-01-11 14:40:00,36.61,36.63,36.61,36.63,15900.0,15.9894,15.9982,15.9894,15.9982,15900.0
2007-01-11 14:45:00,36.63,36.65,36.62,36.65,11600.0,15.9982,16.0069,15.9938,16.0069,11600.0
2007-01-11 14:50:00,36.65,36.7,36.64,36.7,30700.0,16.0069,16.0287,16.0025,16.0287,30700.0
2007-01-11 14:55:00,36.7,36.74,36.68,36.73,49200.0,16.0287,16.0462,16.02,16.0419,49200.0
2007-01-11 15:00:00,36.73,36.77,36.73,36.76,54700.0,16.0419,16.0593,16.0419,16.055,54700.0
2007-01-11 15:05:00,36.76,36.76,36.71,36.72,35700.0,16.055,16.055,16.0331,16.0375,35700.0
2007-01-11 15:10:00,36.72,36.75,36.71,36.75,29600.0,16.0375,16.0506,16.0331,16.0506,29600.0
2007-01-11 15:15:00,36.75,36.76,36.74,36.75,20400.0,16.0506,16.055,16.0462,16.0506,20400.0
2007-01-11 15:20:00,36.76,36.77,36.73,36.75,32700.0,16.055,16.0593,16.0419,16.0506,32700.0
2007-01-11 15:25:00,36.76,36.76,36.73,36.75,35400.0,16.055,16.055,16.0419,16.0506,35400.0
2007-01-11 15:30:00,36.75,36.75,36.72,36.72,46300.0,16.0506,16.0506,16.0375,16.0375,46300.0
2007-01-11 15:35:00,36.72,36.73,36.72,36.72,18900.0,16.0375,16.0419,16.0375,16.0375,18900.0
2007-01-11 15:40:00,36.73,36.74,36.71,36.73,35200.0,16.0419,16.0462,16.0331,16.0419,35200.0
2007-01-11 15:45:00,36.73,36.74,36.71,36.73,39600.0,16.0419,16.0462,16.0331,16.0419,39600.0
2007-01-11 15:50:00,36.72,36.73,36.67,36.68,53100.0,16.0375,16.0419,16.0156,16.02,53100.0
2007-01-11 15:55:00,36.68,36.73,36.68,36.71,65500.0,16.02,16.0419,16.02,16.0331,65500.0
2007-01-12 09:30:00,36.72,36.75,36.7,36.71,40100.0,16.0375,16.0506,16.0287,16.0331,40100.0
2007-01-12 09:35:00,36.7,36.75,36.65,36.7,56100.0,16.0287,16.0506,16.0069,16.0287,56100.0
2007-01-12 09:40:00,36.71,36.83,36.67,36.68,66400.0,16.0331,16.0855,16.0156,16.02,66400.0
2007-01-12 09:45:00,36.68,36.74,36.62,36.74,64700.0,16.02,16.0462,15.9938,16.0462,64700.0
2007-01-12 09:50:00,36.73,36.74,36.6,36.6,91000.0,16.0419,16.0462,15.9851,15.9851,91000.0
2007-01-12 09:55:00,36.6,36.67,36.56,36.6,62500.0,15.9851,16.0156,15.9676,15.9851,62500.0
2007-01-12 10:00:00,36.6,36.6,36.52,36.52,42700.0,15.9851,15.9851,15.9501,15.9501,42700.0
2007-01-12 10:05:00,36.55,36.62,36.5,36.58,45400.0,15.9632,15.9938,15.9414,15.9763,45400.0
2007-01-12 10:10:00,36.57,36.62,36.52,36.52,50400.0,15.972,15.9938,15.9501,15.9501,50400.0
2007-01-12 10:15:00,36.52,36.55,36.41,36.41,68700.0,15.9501,15.9632,15.9021,15.9021,68700.0
2007-01-12 10:20:00,36.47,36.5,36.41,36.44,48700.0,15.9283,15.9414,15.9021,15.9152,48700.0
2007-01-12 10:25:00,36.46,36.48,36.43,36.43,28300.0,15.9239,15.9327,15.9108,15.9108,28300.0
2007-01-12 10:30:00,36.44,36.49,36.42,36.44,67500.0,15.9152,15.937,15.9065,15.9152,67500.0
2007-01-12 10:35:00,36.44,36.5,36.43,36.43,76800.0,15.9152,15.9414,15.9108,15.9108,76800.0
2007-01-12 10:40:00,36.43,36.46,36.42,36.45,48600.0,15.9108,15.9239,15.9065,15.9196,48600.0
2007-01-12 10:45:00,36.44,36.5,36.41,36.49,70600.0,15.9152,15.9414,15.9021,15.937,70600.0
2007-01-12 10:50:00,36.49,36.55,36.48,36.54,55900.0,15.937,15.9632,15.9327,15.9589,55900.0
2007-01-12 10:55:00,36.54,36.6,36.54,36.59,85200.0,15.9589,15.9851,15.9589,15.9807,85200.0
2007-01-12 11:00:00,36.58,36.58,36.48,36.51,44900.0,15.9763,15.9763,15.9327,15.9458,44900.0
2007-01-12 11:05:00,36.51,36.54,36.49,36.51,22000.0,15.9458,15.9589,15.937,15.9458,22000.0
2007-01-12 11:10:00,36.51,36.54,36.5,36.5,12000.0,15.9458,15.9589,15.9414,15.9414,12000.0
2007-01-12 11:15:00,36.5,36.52,36.5,36.51,11200.0,15.9414,15.9501,15.9414,15.9458,11200.0
2007-01-12 11:20:00,36.51,36.52,36.46,36.5,40700.0,15.9458,15.9501,15.9239,15.9414,40700.0
2007-01-12 11:25:00,36.49,36.52,36.42,36.45,45000.0,15.937,15.9501,15.9065,15.9196,45000.0
2007-01-12 11:30:00,36.46,36.47,36.38,36.45,47700.0,15.9239,15.9283,15.889,15.9196,47700.0
2007-01-12 11:35:00,36.45,36.48,36.45,36.46,16800.0,15.9196,15.9327,15.9196,15.9239,16800.0
2007-01-12 11:40:00,36.45,36.5,36.45,36.49,25600.0,15.9196,15.9414,15.9196,15.937,25600.0
2007-01-12 11:45:00,36.49,36.5,36.44,36.5,32200.0,15.937,15.9414,15.9152,15.9414,32200.0
2007-01-12 11:50:00,36.5,36.51,36.43,36.44,46000.0,15.9414,15.9458,15.9108,15.9152,46000.0
2007-01-12 11:55:00,36.44,36.5,36.44,36.49,30300.0,15.9152,15.9414,15.9152,15.937,30300.0
2007-01-12 12:00:00,36.49,36.5,36.43,36.5,47200.0,15.937,15.9414,15.9108,15.9414,47200.0
2007-01-12 12:05:00,36.5,36.51,36.47,36.47,44200.0,15.9414,15.9458,15.9283,15.9283,44200.0
2007-01-12 12:10:00,36.46,36.49,36.44,36.44,16700.0,15.9239,15.937,15.9152,15.9152,16700.0
2007-01-12 12:15:00,36.44,36.5,36.43,36.49,22900.0,15.9152,15.9414,15.9108,15.937,22900.0
2007-01-12 12:20:00,36.49,36.53,36.48,36.52,35800.0,15.937,15.9545,15.9327,15.9501,35800.0
2007-01-12 12:25:00,36.52,36.53,36.49,36.51,6900.0,15.9501,15.9545,15.937,15.9458,6900.0
2007-01-12 12:30:00,36.51,36.51,36.45,36.47,13400.0,15.9458,15.9458,15.9196,15.9283,13400.0
2007-01-12 12:35:00,36.47,36.5,36.47,36.49,5500.0,15.9283,15.9414,15.9283,15.937,5500.0
2007-01-12 12:40:00,36.49,36.58,36.49,36.58,37800.0,15.937,15.9763,15.937,15.9763,37800.0
2007-01-12 12:45:00,36.58,36.58,36.55,36.55,23800.0,15.9763,15.9763,15.9632,15.9632,23800.0
2007-01-12 12:50:00,36.55,36.56,36.52,36.53,18700.0,15.9632,15.9676,15.9501,15.9545,18700.0
2007-01-12 12:55:00,36.53,36.53,36.49,36.5,13600.0,15.9545,15.9545,15.937,15.9414,13600.0
2007-01-12 13:00:00,36.49,36.49,36.43,36.44,21900.0,15.937,15.937,15.9108,15.9152,21900.0
2007-01-12 13:05:00,36.44,36.48,36.43,36.47,26100.0,15.9152,15.9327,15.9108,15.9283,26100.0
2007-01-12 13:10:00,36.47,36.48,36.44,36.45,11000.0,15.9283,15.9327,15.9152,15.9196,11000.0
2007-01-12 13:15:00,36.46,36.46,36.42,36.43,18800.0,15.9239,15.9239,15.9065,15.9108,18800.0
2007-01-12 13:20:00,36.43,36.44,36.4,36.4,20400.0,15.9108,15.9152,15.8977,15.8977,20400.0
2007-01-12 13:25:00,36.41,36.42,36.39,36.42,29600.0,15.9021,15.9065,15.8934,15.9065,29600.0
2007-01-12 13:30:00,36.42,36.48,36.42,36.47,32100.0,15.9065,15.9327,15.9065,15.9283,32100.0
2007-01-12 13:35:00,36.48,36.49,36.46,36.48,32100.0,15.9327,15.937,15.9239,15.9327,32100.0
2007-01-12 13:40:00,36.48,36.49,36.47,36.49,11200.0,15.9327,15.937,15.9283,15.937,11200.0
2007-01-12 13:45:00,36.48,36.49,36.45,36.47,8000.0,15.9327,15.937,15.9196,15.9283,8000.0
2007-01-12 13:50:00,36.48,36.48,36.44,36.44,26300.0,15.9327,15.9327,15.9152,15.9152,26300.0
2007-01-12 13:55:00,36.44,36.44,36.38,36.39,47900.0,15.9152,15.9152,15.889,15.8934,47900.0
2007-01-12 14:00:00,36.4,36.42,36.4,36.41,11300.0,15.8977,15.9065,15.8977,15.9021,11300.0
2007-01-12 14:05:00,36.41,36.42,36.38,36.38,22300.0,15.9021,15.9065,15.889,15.889,22300.0
2007-01-12 14:10:00,36.38,36.38,36.35,36.36,73200.0,15.889,15.889,15.8759,15.8803,73200.0
2007-01-12 14:15:00,36.36,36.37,36.32,36.33,20000.0,15.8803,15.8846,15.8628,15.8672,20000.0
2007-01-12 14:20:00,36.34,36.35,36.32,36.33,9000.0,15.8715,15.8759,15.8628,15.8672,9000.0
2007-01-12 14:25:00,36.32,36.34,36.32,36.33,13100.0,15.8628,15.8715,15.8628,15.8672,13100.0
2007-01-12 14:30:00,36.32,36.33,36.29,36.32,32000.0,15.8628,15.8672,15.8497,15.8628,32000.0
2007-01-12 14:35:00,36.32,36.37,36.31,36.36,27000.0,15.8628,15.8846,15.8584,15.8803,27000.0
2007-01-12 14:40:00,36.36,36.36,36.3,36.32,29900.0,15.8803,15.8803,15.854,15.8628,29900.0
2007-01-12 14:45:00,36.31,36.33,36.31,36.32,10200.0,15.8584,15.8672,15.8584,15.8628,10200.0
2007-01-12 14:50:00,36.32,36.33,36.29,36.32,26800.0,15.8628,15.8672,15.8497,15.8628,26800.0
2007-01-12 14:55:00,36.32,36.33,36.25,36.32,102800.0,15.8628,15.8672,15.8322,15.8628,102800.0
2007-01-12 15:00:00,36.32,36.37,36.31,36.35,40600.0,15.8628,15.8846,15.8584,15.8759,40600.0
2007-01-12 15:05:00,36.36,36.37,36.33,36.33,19400.0,15.8803,15.8846,15.8672,15.8672,19400.0
2007-01-12 15:10:00,36.35,36.38,36.32,36.38,12800.0,15.8759,15.889,15.8628,15.889,12800.0
2007-01-12 15:15:00,36.36,36.38,36.32,36.33,34000.0,15.8803,15.889,15.8628,15.8672,34000.0
2007-01-12 15:20:00,36.33,36.34,36.19,36.2,104800.0,15.8672,15.8715,15.806,15.8104,104800.0
2007-01-12 15:25:00,36.19,36.2,36.14,36.19,49200.0,15.806,15.8104,15.7842,15.806,49200.0
2007-01-12 15:30:00,36.18,36.22,36.17,36.22,41100.0,15.8016,15.8191,15.7973,15.8191,41100.0
2007-01-12 15:35:00,36.21,36.3,36.21,36.28,40400.0,15.8147,15.854,15.8147,15.8453,40400.0
2007-01-12 15:40:00,36.28,36.3,36.25,36.29,59700.0,15.8453,15.854,15.8322,15.8497,59700.0
2007-01-12 15:45:00,36.28,36.32,36.25,36.26,102700.0,15.8453,15.8628,15.8322,15.8366,102700.0
2007-01-12 15:50:00,36.27,36.3,36.25,36.3,58900.0,15.8409,15.854,15.8322,15.854,58900.0
2007-01-12 15:55:00,36.29,36.3,36.2,36.25,154000.0,15.8497,15.854,15.8104,15.8322,154000.0
2007-01-16 09:30:00,36.31,36.47,36.27,36.41,106800.0,15.8584,15.9283,15.8409,15.9021,106800.0
2007-01-16 09:35:00,36.41,36.41,36.37,36.39,51600.0,15.9021,15.9021,15.8846,15.8934,51600.0
2007-01-16 09:40:00,36.41,36.43,36.38,36.39,61400.0,15.9021,15.9108,15.889,15.8934,61400.0
2007-01-16 09:45:00,36.39,36.39,36.29,36.39,85400.0,15.8934,15.8934,15.8497,15.8934,85400.0
2007-01-16 09:50:00,36.39,36.41,36.36,36.4,55500.0,15.8934,15.9021,15.8803,15.8977,55500.0
2007-01-16 09:55:00,36.41,36.45,36.35,36.4,92500.0,15.9021,15.9196,15.8759,15.8977,92500.0
2007-01-16 10:00:00,36.4,36.43,36.38,36.38,46000.0,15.8977,15.9108,15.889,15.889,46000.0
2007-01-16 10:05:00,36.39,36.48,36.39,36.44,29400.0,15.8934,15.9327,15.8934,15.9152,29400.0
2007-01-16 10:10:00,36.44,36.46,36.36,36.46,56400.0,15.9152,15.9239,15.8803,15.9239,56400.0
2007-01-16 10:15:00,36.46,36.58,36.45,36.57,55600.0,15.9239,15.9763,15.9196,15.972,55600.0
2007-01-16 10:20:00,36.58,36.59,36.55,36.56,73200.0,15.9763,15.9807,15.9632,15.9676,73200.0
2007-01-16 10:25:00,36.56,36.57,36.54,36.55,40200.0,15.9676,15.972,15.9589,15.9632,40200.0
2007-01-16 10:30:00,36.55,36.56,36.47,36.53,65200.0,15.9632,15.9676,15.9283,15.9545,65200.0
2007-01-16 10:35:00,36.53,36.55,36.49,36.55,42900.0,15.9545,15.9632,15.937,15.9632,42900.0
2007-01-16 10:40:00,36.55,36.58,36.54,36.58,36800.0,15.9632,15.9763,15.9589,15.9763,36800.0
2007-01-16 10:45:00,36.58,36.6,36.57,36.57,69700.0,15.9763,15.9851,15.972,15.972,69700.0
2007-01-16 10:50:00,36.58,36.59,36.56,36.56,15000.0,15.9763,15.9807,15.9676,15.9676,15000.0
2007-01-16 10:55:00,36.57,36.6,36.57,36.58,50000.0,15.972,15.9851,15.972,15.9763,50000.0
2007-01-16 11:00:00,36.59,36.6,36.58,36.59,23200.0,15.9807,15.9851,15.9763,15.9807,23200.0
2007-01-16 11:05:00,36.59,36.61,36.58,36.6,58600.0,15.9807,15.9894,15.9763,15.9851,58600.0
2007-01-16 11:10:00,36.61,36.62,36.54,36.61,63800.0,15.9894,15.9938,15.9589,15.9894,63800.0
2007-01-16 11:15:00,36.61,36.64,36.59,36.6,34400.0,15.9894,16.0025,15.9807,15.9851,34400.0
2007-01-16 11:20:00,36.6,36.66,36.59,36.64,62300.0,15.9851,16.0113,15.9807,16.0025,62300.0
2007-01-16 11:25:00,36.64,36.66,36.64,36.65,43200.0,16.0025,16.0113,16.0025,16.0069,43200.0
2007-01-16 11:30:00,36.66,36.66,36.63,36.64,42400.0,16.0113,16.0113,15.9982,16.0025,42400.0
2007-01-16 11:35:00,36.64,36.66,36.63,36.63,23900.0,16.0025,16.0113,15.9982,15.9982,23900.0
2007-01-16 11:40:00,36.63,36.64,36.61,36.62,30800.0,15.9982,16.0025,15.9894,15.9938,30800.0
2007-01-16 11:45:00,36.63,36.64,36.62,36.63,9500.0,15.9982,16.0025,15.9938,15.9982,9500.0
2007-01-16 11:50:00,36.64,36.66,36.63,36.65,15300.0,16.0025,16.0113,15.9982,16.0069,15300.0
2007-01-16 11:55:00,36.64,36.66,36.63,36.63,13900.0,16.0025,16.0113,15.9982,15.9982,13900.0
2007-01-16 12:00:00,36.64,36.65,36.63,36.64,14700.0,16.0025,16.0069,15.9982,16.0025,14700.0
2007-01-16 12:05:00,36.65,36.66,36.64,36.66,8400.0,16.0069,16.0113,16.0025,16.0113,8400.0
2007-01-16 12:10:00,36.66,36.67,36.65,36.66,40300.0,16.0113,16.0156,16.0069,16.0113,40300.0
2007-01-16 12:15:00,36.67,36.67,36.64,36.65,17100.0,16.0156,16.0156,16.0025,16.0069,17100.0
2007-01-16 12:20:00,36.65,36.66,36.65,36.65,12100.0,16.0069,16.0113,16.0069,16.0069,12100.0
2007-01-16 12:25:00,36.65,36.66,36.64,36.64,14300.0,16.0069,16.0113,16.0025,16.0025,14300.0
2007-01-16 12:30:00,36.64,36.65,36.63,36.64,13100.0,16.0025,16.0069,15.9982,16.0025,13100.0
2007-01-16 12:35:00,36.64,36.64,36.61,36.64,18200.0,16.0025,16.0025,15.9894,16.0025,18200.0
2007-01-16 12:40:00,36.64,36.65,36.62,36.63,11400.0,16.0025,16.0069,15.9938,15.9982,11400.0
2007-01-16 12:45:00,36.63,36.63,36.55,36.56,26600.0,15.9982,15.9982,15.9632,15.9676,26600.0
2007-01-16 12:50:00,36.56,36.57,36.54,36.56,19200.0,15.9676,15.972,15.9589,15.9676,19200.0
2007-01-16 12:55:00,36.57,36.57,36.52,36.56,29500.0,15.972,15.972,15.9501,15.9676,29500.0
2007-01-16 13:00:00,36.56,36.62,36.56,36.6,19000.0,15.9676,15.9938,15.9676,15.9851,19000.0
2007-01-16 13:05:00,36.59,36.62,36.59,36.62,13600.0,15.9807,15.9938,15.9807,15.9938,13600.0
2007-01-16 13:10:00,36.62,36.63,36.61,36.63,20900.0,15.9938,15.9982,15.9894,15.9982,20900.0
2007-01-16 13:15:00,36.63,36.65,36.62,36.65,33900.0,15.9982,16.0069,15.9938,16.0069,33900.0
2007-01-16 13:20:00,36.64,36.65,36.64,36.65,8800.0,16.0025,16.0069,16.0025,16.0069,8800.0
2007-01-16 13:25:00,36.65,36.66,36.65,36.66,10400.0,16.0069,16.0113,16.0069,16.0113,10400.0
2007-01-16 13:30:00,36.66,36.66,36.65,36.66,11300.0,16.0113,16.0113,16.0069,16.0113,11300.0
2007-01-16 13:35:00,36.66,36.66,36.65,36.66,7800.0,16.0113,16.0113,16.0069,16.0113,7800.0
2007-01-16 13:40:00,36.66,36.66,36.63,36.63,25500.0,16.0113,16.0113,15.9982,15.9982,25500.0
2007-01-16 13:45:00,36.62,36.67,36.62,36.62,20200.0,15.9938,16.0156,15.9938,15.9938,20200.0
2007-01-16 13:50:00,36.63,36.64,36.62,36.64,14400.0,15.9982,16.0025,15.9938,16.0025,14400.0
2007-01-16 13:55:00,36.63,36.65,36.61,36.65,22700.0,15.9982,16.0069,15.9894,16.0069,22700.0
2007-01-16 14:00:00,36.61,36.62,36.61,36.61,8700.0,15.9894,15.9938,15.9894,15.9894,8700.0
2007-01-16 14:05:00,36.62,36.63,36.61,36.62,12800.0,15.9938,15.9982,15.9894,15.9938,12800.0
2007-01-16 14:10:00,36.63,36.63,36.58,36.59,35600.0,15.9982,15.9982,15.9763,15.9807,35600.0
2007-01-16 14:15:00,36.6,36.61,36.58,36.6,28400.0,15.9851,15.9894,15.9763,15.9851,28400.0
2007-01-16 14:20:00,36.6,36.6,36.58,36.58,10100.0,15.9851,15.9851,15.9763,15.9763,10100.0
2007-01-16 14:25:00,36.59,36.64,36.58,36.59,17200.0,15.9807,16.0025,15.9763,15.9807,17200.0
2007-01-16 14:30:00,36.6,36.6,36.57,36.58,26500.0,15.9851,15.9851,15.972,15.9763,26500.0
2007-01-16 14:35:00,36.58,36.59,36.57,36.57,27700.0,15.9763,15.9807,15.972,15.972,27700.0
2007-01-16 14:40:00,36.58,36.59,36.55,36.56,34500.0,15.9763,15.9807,15.9632,15.9676,34500.0
2007-01-16 14:45:00,36.56,36.58,36.56,36.56,21000.0,15.9676,15.9763,15.9676,15.9676,21000.0
2007-01-16 14:50:00,36.56,36.56,36.54,36.55,41100.0,15.9676,15.9676,15.9589,15.9632,41100.0
2007-01-16 14:55:00,36.55,36.57,36.54,36.55,29900.0,15.9632,15.972,15.9589,15.9632,29900.0
2007-01-16 15:00:00,36.55,36.57,36.55,36.56,9400.0,15.9632,15.972,15.9632,15.9676,9400.0
2007-01-16 15:05:00,36.57,36.6,36.57,36.58,28000.0,15.972,15.9851,15.972,15.9763,28000.0
2007-01-16 15:10:00,36.58,36.58,36.56,36.57,31400.0,15.9763,15.9763,15.9676,15.972,31400.0
2007-01-16 15:15:00,36.56,36.57,36.54,36.56,22900.0,15.9676,15.972,15.9589,15.9676,22900.0
2007-01-16 15:20:00,36.56,36.58,36.55,36.58,18700.0,15.9676,15.9763,15.9632,15.9763,18700.0
2007-01-16 15:25:00,36.58,36.6,36.58,36.59,32700.0,15.9763,15.9851,15.9763,15.9807,32700.0
2007-01-16 15:30:00,36.59,36.59,36.53,36.54,43000.0,15.9807,15.9807,15.9545,15.9589,43000.0
2007-01-16 15:35:00,36.54,36.55,36.44,36.46,118100.0,15.9589,15.9632,15.9152,15.9239,118100.0
2007-01-16 15:40:00,36.47,36.55,36.47,36.53,63900.0,15.9283,15.9632,15.9283,15.9545,63900.0
2007-01-16 15:45:00,36.52,36.52,36.47,36.48,57700.0,15.9501,15.9501,15.9283,15.9327,57700.0
2007-01-16 15:50:00,36.48,36.5,36.47,36.49,47200.0,15.9327,15.9414,15.9283,15.937,47200.0
2007-01-16 15:55:00,36.5,36.51,36.44,36.44,121100.0,15.9414,15.9458,15.9152,15.9152,121100.0
2007-01-17 09:30:00,36.56,36.56,36.46,36.46,87600.0,15.9676,15.9676,15.9239,15.9239,87600.0
2007-01-17 09:35:00,36.47,36.54,36.46,36.51,31400.0,15.9283,15.9589,15.9239,15.9458,31400.0
2007-01-17 09:40:00,36.53,36.57,36.52,36.56,38400.0,15.9545,15.972,15.9501,15.9676,38400.0
2007-01-17 09:45:00,36.55,36.59,36.52,36.59,33600.0,15.9632,15.9807,15.9501,15.9807,33600.0
2007-01-17 09:50:00,36.59,36.62,36.55,36.56,39400.0,15.9807,15.9938,15.9632,15.9676,39400.0
2007-01-17 09:55:00,36.56,36.59,36.53,36.53,19700.0,15.9676,15.9807,15.9545,15.9545,19700.0
2007-01-17 10:00:00,36.54,36.54,36.43,36.44,38000.0,15.9589,15.9589,15.9108,15.9152,38000.0
2007-01-17 10:05:00,36.45,36.46,36.43,36.44,18800.0,15.9196,15.9239,15.9108,15.9152,18800.0
2007-01-17 10:10:00,36.44,36.52,36.44,36.52,28600.0,15.9152,15.9501,15.9152,15.9501,28600.0
2007-01-17 10:15:00,36.52,36.54,36.5,36.5,15200.0,15.9501,15.9589,15.9414,15.9414,15200.0
2007-01-17 10:20:00,36.51,36.51,36.48,36.49,10400.0,15.9458,15.9458,15.9327,15.937,10400.0
2007-01-17 10:25:00,36.49,36.49,36.46,36.46,7000.0,15.937,15.937,15.9239,15.9239,7000.0
2007-01-17 10:30:00,36.47,36.47,36.42,36.44,22700.0,15.9283,15.9283,15.9065,15.9152,22700.0
2007-01-17 10:35:00,36.44,36.5,36.43,36.49,17400.0,15.9152,15.9414,15.9108,15.937,17400.0
2007-01-17 10:40:00,36.5,36.5,36.49,36.5,8800.0,15.9414,15.9414,15.937,15.9414,8800.0
2007-01-17 10:45:00,36.5,36.51,36.49,36.51,6100.0,15.9414,15.9458,15.937,15.9458,6100.0
2007-01-17 10:50:00,36.51,36.51,36.48,36.49,19000.0,15.9458,15.9458,15.9327,15.937,19000.0
2007-01-17 10:55:00,36.48,36.48,36.44,36.44,13400.0,15.9327,15.9327,15.9152,15.9152,13400.0
2007-01-17 11:00:00,36.45,36.48,36.44,36.47,35600.0,15.9196,15.9327,15.9152,15.9283,35600.0
2007-01-17 11:05:00,36.47,36.49,36.45,36.49,34200.0,15.9283,15.937,15.9196,15.937,34200.0
2007-01-17 11:10:00,36.48,36.49,36.46,36.47,12700.0,15.9327,15.937,15.9239,15.9283,12700.0
2007-01-17 11:15:00,36.47,36.48,36.45,36.46,9600.0,15.9283,15.9327,15.9196,15.9239,9600.0
2007-01-17 11:20:00,36.46,36.49,36.45,36.48,11200.0,15.9239,15.937,15.9196,15.9327,11200.0
2007-01-17 11:25:00,36.49,36.51,36.49,36.51,6200.0,15.937,15.9458,15.937,15.9458,6200.0
2007-01-17 11:30:00,36.51,36.54,36.5,36.53,15100.0,15.9458,15.9589,15.9414,15.9545,15100.0
2007-01-17 11:35:00,36.53,36.54,36.51,36.53,9800.0,15.9545,15.9589,15.9458,15.9545,9800.0
2007-01-17 11:40:00,36.54,36.56,36.53,36.55,71500.0,15.9589,15.9676,15.9545,15.9632,71500.0
2007-01-17 11:45:00,36.55,36.57,36.53,36.57,33000.0,15.9632,15.972,15.9545,15.972,33000.0
2007-01-17 11:50:00,36.58,36.63,36.57,36.63,36900.0,15.9763,15.9982,15.972,15.9982,36900.0
2007-01-17 11:55:00,36.62,36.67,36.62,36.66,23300.0,15.9938,16.0156,15.9938,16.0113,23300.0
2007-01-17 12:00:00,36.67,36.69,36.66,36.68,55200.0,16.0156,16.0244,16.0113,16.02,55200.0
2007-01-17 12:05:00,36.67,36.7,36.67,36.69,23500.0,16.0156,16.0287,16.0156,16.0244,23500.0
2007-01-17 12:10:00,36.69,36.7,36.68,36.7,8600.0,16.0244,16.0287,16.02,16.0287,8600.0
2007-01-17 12:15:00,36.7,36.7,36.69,36.69,12000.0,16.0287,16.0287,16.0244,16.0244,12000.0
2007-01-17 12:20:00,36.7,36.71,36.69,36.71,13900.0,16.0287,16.0331,16.0244,16.0331,13900.0
2007-01-17 12:25:00,36.71,36.71,36.69,36.69,20700.0,16.0331,16.0331,16.0244,16.0244,20700.0
2007-01-17 12:30:00,36.69,36.7,36.69,36.69,11700.0,16.0244,16.0287,16.0244,16.0244,11700.0
2007-01-17 12:35:00,36.7,36.7,36.69,36.7,9500.0,16.0287,16.0287,16.0244,16.0287,9500.0
2007-01-17 12:40:00,36.7,36.7,36.69,36.7,5300.0,16.0287,16.0287,16.0244,16.0287,5300.0
2007-01-17 12:45:00,36.69,36.7,36.68,36.68,14100.0,16.0244,16.0287,16.02,16.02,14100.0
2007-01-17 12:50:00,36.69,36.69,36.68,36.69,8300.0,16.0244,16.0244,16.02,16.0244,8300.0
2007-01-17 12:55:00,36.69,36.69,36.68,36.69,2500.0,16.0244,16.0244,16.02,16.0244,2500.0
2007-01-17 13:00:00,36.69,36.69,36.67,36.67,13200.0,16.0244,16.0244,16.0156,16.0156,13200.0
2007-01-17 13:05:00,36.67,36.68,36.65,36.66,22500.0,16.0156,16.02,16.0069,16.0113,22500.0
2007-01-17 13:10:00,36.66,36.68,36.65,36.68,21100.0,16.0113,16.02,16.0069,16.02,21100.0
2007-01-17 13:15:00,36.67,36.69,36.67,36.67,11400.0,16.0156,16.0244,16.0156,16.0156,11400.0
2007-01-17 13:20:00,36.67,36.68,36.66,36.67,6300.0,16.0156,16.02,16.0113,16.0156,6300.0
2007-01-17 13:25:00,36.67,36.67,36.65,36.65,22000.0,16.0156,16.0156,16.0069,16.0069,22000.0
2007-01-17 13:30:00,36.65,36.66,36.65,36.66,7400.0,16.0069,16.0113,16.0069,16.0113,7400.0
2007-01-17 13:35:00,36.67,36.69,36.66,36.67,11000.0,16.0156,16.0244,16.0113,16.0156,11000.0
2007-01-17 13:40:00,36.68,36.68,36.67,36.67,3800.0,16.02,16.02,16.0156,16.0156,3800.0
2007-01-17 13:45:00,36.67,36.68,36.67,36.67,4400.0,16.0156,16.02,16.0156,16.0156,4400.0
2007-01-17 13:50:00,36.68,36.68,36.66,36.67,11700.0,16.02,16.02,16.0113,16.0156,11700.0
2007-01-17 13:55:00,36.66,36.68,36.66,36.67,6500.0,16.0113,16.02,16.0113,16.0156,6500.0
2007-01-17 14:00:00,36.67,36.69,36.64,36.68,22100.0,16.0156,16.0244,16.0025,16.02,22100.0
2007-01-17 14:05:00,36.69,36.7,36.66,36.67,12200.0,16.0244,16.0287,16.0113,16.0156,12200.0
2007-01-17 14:10:00,36.68,36.68,36.61,36.62,17600.0,16.02,16.02,15.9894,15.9938,17600.0
2007-01-17 14:15:00,36.62,36.62,36.59,36.59,28600.0,15.9938,15.9938,15.9807,15.9807,28600.0
2007-01-17 14:20:00,36.6,36.62,36.58,36.6,14500.0,15.9851,15.9938,15.9763,15.9851,14500.0
2007-01-17 14:25:00,36.61,36.64,36.6,36.63,7300.0,15.9894,16.0025,15.9851,15.9982,7300.0
2007-01-17 14:30:00,36.64,36.65,36.61,36.62,11800.0,16.0025,16.0069,15.9894,15.9938,11800.0
2007-01-17 14:35:00,36.62,36.63,36.6,36.63,20500.0,15.9938,15.9982,15.9851,15.9982,20500.0
2007-01-17 14:40:00,36.63,36.65,36.62,36.65,15600.0,15.9982,16.0069,15.9938,16.0069,15600.0
2007-01-17 14:45:00,36.64,36.65,36.61,36.61,15800.0,16.0025,16.0069,15.9894,15.9894,15800.0
2007-01-17 14:50:00,36.62,36.65,36.57,36.64,30800.0,15.9938,16.0069,15.972,16.0025,30800.0
2007-01-17 14:55:00,36.64,36.65,36.62,36.64,7800.0,16.0025,16.0069,15.9938,16.0025,7800.0
2007-01-17 15:00:00,36.65,36.65,36.62,36.62,15000.0,16.0069,16.0069,15.9938,15.9938,15000.0
2007-01-17 15:05:00,36.63,36.64,36.56,36.57,34500.0,15.9982,16.0025,15.9676,15.972,34500.0
2007-01-17 15:10:00,36.57,36.61,36.57,36.61,39600.0,15.972,15.9894,15.972,15.9894,39600.0
2007-01-17 15:15:00,36.6,36.62,36.58,36.61,27200.0,15.9851,15.9938,15.9763,15.9894,27200.0
2007-01-17 15:20:00,36.61,36.65,36.6,36.62,29900.0,15.9894,16.0069,15.9851,15.9938,29900.0
2007-01-17 15:25:00,36.62,36.65,36.62,36.65,15700.0,15.9938,16.0069,15.9938,16.0069,15700.0
2007-01-17 15:30:00,36.65,36.66,36.64,36.66,26000.0,16.0069,16.0113,16.0025,16.0113,26000.0
2007-01-17 15:35:00,36.67,36.67,36.65,36.66,23300.0,16.0156,16.0156,16.0069,16.0113,23300.0
2007-01-17 15:40:00,36.66,36.67,36.65,36.66,27800.0,16.0113,16.0156,16.0069,16.0113,27800.0
2007-01-17 15:45:00,36.65,36.68,36.65,36.68,30000.0,16.0069,16.02,16.0069,16.02,30000.0
2007-01-17 15:50:00,36.67,36.72,36.67,36.67,70400.0,16.0156,16.0375,16.0156,16.0156,70400.0
2007-01-17 15:55:00,36.67,36.71,36.66,36.71,67800.0,16.0156,16.0331,16.0113,16.0331,67800.0
2007-01-18 09:30:00,36.75,36.75,36.62,36.67,55600.0,16.0506,16.0506,15.9938,16.0156,55600.0
2007-01-18 09:35:00,36.66,36.73,36.63,36.68,17600.0,16.0113,16.0419,15.9982,16.02,17600.0
2007-01-18 09:40:00,36.69,36.75,36.64,36.72,24500.0,16.0244,16.0506,16.0025,16.0375,24500.0
2007-01-18 09:45:00,36.7,36.74,36.67,36.71,22300.0,16.0287,16.0462,16.0156,16.0331,22300.0
2007-01-18 09:50:00,36.72,36.75,36.71,36.74,30200.0,16.0375,16.0506,16.0331,16.0462,30200.0
2007-01-18 09:55:00,36.74,36.74,36.72,36.73,10300.0,16.0462,16.0462,16.0375,16.0419,10300.0
2007-01-18 10:00:00,36.72,36.75,36.67,36.74,35000.0,16.0375,16.0506,16.0156,16.0462,35000.0
2007-01-18 10:05:00,36.73,36.74,36.7,36.73,25400.0,16.0419,16.0462,16.0287,16.0419,25400.0
2007-01-18 10:10:00,36.73,36.73,36.66,36.69,32200.0,16.0419,16.0419,16.0113,16.0244,32200.0
2007-01-18 10:15:00,36.7,36.7,36.64,36.66,31300.0,16.0287,16.0287,16.0025,16.0113,31300.0
2007-01-18 10:20:00,36.66,36.68,36.61,36.62,32000.0,16.0113,16.02,15.9894,15.9938,32000.0
2007-01-18 10:25:00,36.62,36.65,36.61,36.64,11300.0,15.9938,16.0069,15.9894,16.0025,11300.0
2007-01-18 10:30:00,36.65,36.7,36.64,36.67,14600.0,16.0069,16.0287,16.0025,16.0156,14600.0
2007-01-18 10:35:00,36.67,36.72,36.66,36.72,12400.0,16.0156,16.0375,16.0113,16.0375,12400.0
2007-01-18 10:40:00,36.72,36.73,36.7,36.71,17300.0,16.0375,16.0419,16.0287,16.0331,17300.0
2007-01-18 10:45:00,36.72,36.73,36.71,36.71,6100.0,16.0375,16.0419,16.0331,16.0331,6100.0
2007-01-18 10:50:00,36.72,36.72,36.65,36.67,26900.0,16.0375,16.0375,16.0069,16.0156,26900.0
2007-01-18 10:55:00,36.67,36.68,36.65,36.67,16300.0,16.0156,16.02,16.0069,16.0156,16300.0
2007-01-18 11:00:00,36.68,36.7,36.66,36.68,12100.0,16.02,16.0287,16.0113,16.02,12100.0
2007-01-18 11:05:00,36.68,36.71,36.68,36.69,14000.0,16.02,16.0331,16.02,16.0244,14000.0
2007-01-18 11:10:00,36.69,36.71,36.68,36.7,8100.0,16.0244,16.0331,16.02,16.0287,8100.0
2007-01-18 11:15:00,36.69,36.69,36.67,36.68,6400.0,16.0244,16.0244,16.0156,16.02,6400.0
2007-01-18 11:20:00,36.68,36.68,36.65,36.66,11600.0,16.02,16.02,16.0069,16.0113,11600.0
2007-01-18 11:25:00,36.66,36.66,36.63,36.64,18000.0,16.0113,16.0113,15.9982,16.0025,18000.0
2007-01-18 11:30:00,36.65,36.67,36.64,36.66,13500.0,16.0069,16.0156,16.0025,16.0113,13500.0
2007-01-18 11:35:00,36.66,36.68,36.66,36.67,5100.0,16.0113,16.02,16.0113,16.0156,5100.0
2007-01-18 11:40:00,36.68,36.69,36.66,36.66,9900.0,16.02,16.0244,16.0113,16.0113,9900.0
2007-01-18 11:45:00,36.66,36.67,36.62,36.64,16500.0,16.0113,16.0156,15.9938,16.0025,16500.0
2007-01-18 11:50:00,36.64,36.65,36.63,36.65,16300.0,16.0025,16.0069,15.9982,16.0069,16300.0
2007-01-18 11:55:00,36.65,36.65,36.63,36.64,9700.0,16.0069,16.0069,15.9982,16.0025,9700.0
2007-01-18 12:00:00,36.63,36.66,36.62,36.64,23700.0,15.9982,16.0113,15.9938,16.0025,23700.0
2007-01-18 12:05:00,36.65,36.66,36.62,36.63,34200.0,16.0069,16.0113,15.9938,15.9982,34200.0
2007-01-18 12:10:00,36.64,36.64,36.61,36.62,19200.0,16.0025,16.0025,15.9894,15.9938,19200.0
2007-01-18 12:15:00,36.62,36.62,36.61,36.62,43500.0,15.9938,15.9938,15.9894,15.9938,43500.0
2007-01-18 12:20:00,36.62,36.62,36.61,36.62,10400.0,15.9938,15.9938,15.9894,15.9938,10400.0
2007-01-18 12:25:00,36.62,36.63,36.61,36.62,12200.0,15.9938,15.9982,15.9894,15.9938,12200.0
2007-01-18 12:30:00,36.63,36.63,36.61,36.63,10900.0,15.9982,15.9982,15.9894,15.9982,10900.0
2007-01-18 12:35:00,36.63,36.64,36.62,36.64,10600.0,15.9982,16.0025,15.9938,16.0025,10600.0
2007-01-18 12:40:00,36.65,36.68,36.65,36.68,10000.0,16.0069,16.02,16.0069,16.02,10000.0
2007-01-18 12:45:00,36.67,36.7,36.66,36.68,7000.0,16.0156,16.0287,16.0113,16.02,7000.0
2007-01-18 12:50:00,36.69,36.7,36.68,36.69,7100.0,16.0244,16.0287,16.02,16.0244,7100.0
2007-01-18 12:55:00,36.69,36.7,36.68,36.7,9500.0,16.0244,16.0287,16.02,16.0287,9500.0
2007-01-18 13:00:00,36.7,36.7,36.68,36.69,10500.0,16.0287,16.0287,16.02,16.0244,10500.0
2007-01-18 13:05:00,36.7,36.7,36.69,36.69,7000.0,16.0287,16.0287,16.0244,16.0244,7000.0
2007-01-18 13:10:00,36.7,36.7,36.68,36.68,5700.0,16.0287,16.0287,16.02,16.02,5700.0
2007-01-18 13:15:00,36.68,36.69,36.66,36.68,10200.0,16.02,16.0244,16.0113,16.02,10200.0
2007-01-18 13:20:00,36.68,36.7,36.68,36.69,6900.0,16.02,16.0287,16.02,16.0244,6900.0
2007-01-18 13:25:00,36.7,36.71,36.69,36.71,16200.0,16.0287,16.0331,16.0244,16.0331,16200.0
2007-01-18 13:30:00,36.71,36.71,36.67,36.69,12300.0,16.0331,16.0331,16.0156,16.0244,12300.0
2007-01-18 13:35:00,36.7,36.71,36.69,36.71,4600.0,16.0287,16.0331,16.0244,16.0331,4600.0
2007-01-18 13:40:00,36.71,36.71,36.68,36.7,5300.0,16.0331,16.0331,16.02,16.0287,5300.0
2007-01-18 13:45:00,36.7,36.7,36.67,36.68,17200.0,16.0287,16.0287,16.0156,16.02,17200.0
2007-01-18 13:50:00,36.68,36.73,36.68,36.72,40900.0,16.02,16.0419,16.02,16.0375,40900.0
2007-01-18 13:55:00,36.72,36.73,36.72,36.73,6100.0,16.0375,16.0419,16.0375,16.0419,6100.0
2007-01-18 14:00:00,36.73,36.73,36.71,36.72,11200.0,16.0419,16.0419,16.0331,16.0375,11200.0
2007-01-18 14:05:00,36.73,36.74,36.71,36.74,21900.0,16.0419,16.0462,16.0331,16.0462,21900.0
2007-01-18 14:10:00,36.74,36.74,36.73,36.73,11200.0,16.0462,16.0462,16.0419,16.0419,11200.0
2007-01-18 14:15:00,36.73,36.74,36.73,36.73,10200.0,16.0419,16.0462,16.0419,16.0419,10200.0
2007-01-18 14:20:00,36.74,36.74,36.7,36.73,51500.0,16.0462,16.0462,16.0287,16.0419,51500.0
2007-01-18 14:25:00,36.73,36.73,36.71,36.72,20800.0,16.0419,16.0419,16.0331,16.0375,20800.0
2007-01-18 14:30:00,36.73,36.73,36.7,36.72,27900.0,16.0419,16.0419,16.0287,16.0375,27900.0
2007-01-18 14:35:00,36.72,36.73,36.71,36.71,21600.0,16.0375,16.0419,16.0331,16.0331,21600.0
2007-01-18 14:40:00,36.72,36.73,36.71,36.71,21200.0,16.0375,16.0419,16.0331,16.0331,21200.0
2007-01-18 14:45:00,36.72,36.72,36.69,36.71,62400.0,16.0375,16.0375,16.0244,16.0331,62400.0
2007-01-18 14:50:00,36.7,36.72,36.67,36.68,50900.0,16.0287,16.0375,16.0156,16.02,50900.0
2007-01-18 14:55:00,36.68,36.7,36.68,36.69,23100.0,16.02,16.0287,16.02,16.0244,23100.0
2007-01-18 15:00:00,36.69,36.7,36.66,36.67,20800.0,16.0244,16.0287,16.0113,16.0156,20800.0
2007-01-18 15:05:00,36.68,36.7,36.67,36.7,19000.0,16.02,16.0287,16.0156,16.0287,19000.0
2007-01-18 15:10:00,36.7,36.71,36.67,36.71,18500.0,16.0287,16.0331,16.0156,16.0331,18500.0
2007-01-18 15:15:00,36.7,36.72,36.66,36.68,22600.0,16.0287,16.0375,16.0113,16.02,22600.0
2007-01-18 15:20:00,36.68,36.7,36.65,36.69,40000.0,16.02,16.0287,16.0069,16.0244,40000.0
2007-01-18 15:25:00,36.7,36.7,36.66,36.67,36000.0,16.0287,16.0287,16.0113,16.0156,36000.0
2007-01-18 15:30:00,36.67,36.68,36.64,36.66,43900.0,16.0156,16.02,16.0025,16.0113,43900.0
2007-01-18 15:35:00,36.67,36.68,36.63,36.66,33900.0,16.0156,16.02,15.9982,16.0113,33900.0
2007-01-18 15:40:00,36.66,36.67,36.63,36.65,23500.0,16.0113,16.0156,15.9982,16.0069,23500.0
2007-01-18 15:45:00,36.65,36.67,36.63,36.65,42900.0,16.0069,16.0156,15.9982,16.0069,42900.0
2007-01-18 15:50:00,36.65,36.66,36.63,36.64,50400.0,16.0069,16.0113,15.9982,16.0025,50400.0
2007-01-18 15:55:00,36.64,36.65,36.61,36.63,49900.0,16.0025,16.0069,15.9894,15.9982,49900.0
2007-01-19 09:30:00,36.74,36.75,36.7,36.7,354400.0,16.0462,16.0506,16.0287,16.0287,354400.0
2007-01-19 09:35:00,36.71,36.83,36.69,36.83,137500.0,16.0331,16.0855,16.0244,16.0855,137500.0
2007-01-19 09:40:00,36.82,36.84,36.78,36.82,38800.0,16.0812,16.0899,16.0637,16.0812,38800.0
2007-01-19 09:45:00,36.83,36.83,36.77,36.83,38800.0,16.0855,16.0855,16.0593,16.0855,38800.0
2007-01-19 09:50:00,36.82,36.83,36.73,36.73,25900.0,16.0812,16.0855,16.0419,16.0419,25900.0
2007-01-19 09:55:00,36.74,36.8,36.73,36.74,56100.0,16.0462,16.0724,16.0419,16.0462,56100.0
2007-01-19 10:00:00,36.73,36.79,36.73,36.79,56100.0,16.0419,16.0681,16.0419,16.0681,56100.0
2007-01-19 10:05:00,36.78,36.79,36.73,36.73,33400.0,16.0637,16.0681,16.0419,16.0419,33400.0
2007-01-19 10:10:00,36.74,36.8,36.73,36.74,74500.0,16.0462,16.0724,16.0419,16.0462,74500.0
2007-01-19 10:15:00,36.74,36.78,36.74,36.75,17400.0,16.0462,16.0637,16.0462,16.0506,17400.0
2007-01-19 10:20:00,36.75,36.79,36.7,36.79,45600.0,16.0506,16.0681,16.0287,16.0681,45600.0
2007-01-19 10:25:00,36.79,36.8,36.76,36.78,12200.0,16.0681,16.0724,16.055,16.0637,12200.0
2007-01-19 10:30:00,36.79,36.79,36.74,36.74,20200.0,16.0681,16.0681,16.0462,16.0462,20200.0
2007-01-19 10:35:00,36.74,36.76,36.73,36.74,13200.0,16.0462,16.055,16.0419,16.0462,13200.0
2007-01-19 10:40:00,36.74,36.79,36.73,36.77,25800.0,16.0462,16.0681,16.0419,16.0593,25800.0
2007-01-19 10:45:00,36.76,36.77,36.73,36.75,39600.0,16.055,16.0593,16.0419,16.0506,39600.0
2007-01-19 10:50:00,36.75,36.75,36.73,36.74,43800.0,16.0506,16.0506,16.0419,16.0462,43800.0
2007-01-19 10:55:00,36.74,36.77,36.73,36.75,56100.0,16.0462,16.0593,16.0419,16.0506,56100.0
2007-01-19 11:00:00,36.75,36.75,36.74,36.75,23200.0,16.0506,16.0506,16.0462,16.0506,23200.0
2007-01-19 11:05:00,36.75,36.75,36.72,36.72,31900.0,16.0506,16.0506,16.0375,16.0375,31900.0
2007-01-19 11:10:00,36.73,36.74,36.7,36.7,42500.0,16.0419,16.0462,16.0287,16.0287,42500.0
2007-01-19 11:15:00,36.7,36.71,36.69,36.7,9800.0,16.0287,16.0331,16.0244,16.0287,9800.0
2007-01-19 11:20:00,36.69,36.74,36.69,36.73,57500.0,16.0244,16.0462,16.0244,16.0419,57500.0
2007-01-19 11:25:00,36.73,36.74,36.71,36.71,17000.0,16.0419,16.0462,16.0331,16.0331,17000.0
2007-01-19 11:30:00,36.71,36.71,36.69,36.7,19400.0,16.0331,16.0331,16.0244,16.0287,19400.0
2007-01-19 11:35:00,36.69,36.72,36.68,36.69,31700.0,16.0244,16.0375,16.02,16.0244,31700.0
2007-01-19 11:40:00,36.68,36.7,36.68,36.69,8500.0,16.02,16.0287,16.02,16.0244,8500.0
2007-01-19 11:45:00,36.69,36.71,36.68,36.69,15200.0,16.0244,16.0331,16.02,16.0244,15200.0
2007-01-19 11:50:00,36.68,36.7,36.68,36.69,9900.0,16.02,16.0287,16.02,16.0244,9900.0
2007-01-19 11:55:00,36.7,36.7,36.67,36.67,10000.0,16.0287,16.0287,16.0156,16.0156,10000.0
2007-01-19 12:00:00,36.68,36.68,36.66,36.67,28300.0,16.02,16.02,16.0113,16.0156,28300.0
2007-01-19 12:05:00,36.67,36.67,36.62,36.63,37700.0,16.0156,16.0156,15.9938,15.9982,37700.0
2007-01-19 12:10:00,36.63,36.65,36.61,36.61,48600.0,15.9982,16.0069,15.9894,15.9894,48600.0
2007-01-19 12:15:00,36.62,36.67,36.62,36.65,11900.0,15.9938,16.0156,15.9938,16.0069,11900.0
2007-01-19 12:20:00,36.66,36.7,36.66,36.68,18300.0,16.0113,16.0287,16.0113,16.02,18300.0
2007-01-19 12:25:00,36.67,36.68,36.66,36.67,7500.0,16.0156,16.02,16.0113,16.0156,7500.0
2007-01-19 12:30:00,36.66,36.67,36.64,36.64,14900.0,16.0113,16.0156,16.0025,16.0025,14900.0
2007-01-19 12:35:00,36.64,36.72,36.63,36.72,52900.0,16.0025,16.0375,15.9982,16.0375,52900.0
2007-01-19 12:40:00,36.71,36.73,36.71,36.73,16700.0,16.0331,16.0419,16.0331,16.0419,16700.0
2007-01-19 12:45:00,36.73,36.73,36.73,36.73,7500.0,16.0419,16.0419,16.0419,16.0419,7500.0
2007-01-19 12:50:00,36.72,36.73,36.71,36.71,24400.0,16.0375,16.0419,16.0331,16.0331,24400.0
2007-01-19 12:55:00,36.71,36.71,36.7,36.7,8100.0,16.0331,16.0331,16.0287,16.0287,8100.0
2007-01-19 13:00:00,36.7,36.73,36.69,36.72,9500.0,16.0287,16.0419,16.0244,16.0375,9500.0
2007-01-19 13:05:00,36.72,36.73,36.72,36.72,5300.0,16.0375,16.0419,16.0375,16.0375,5300.0
2007-01-19 13:10:00,36.72,36.73,36.72,36.73,6100.0,16.0375,16.0419,16.0375,16.0419,6100.0
2007-01-19 13:15:00,36.73,36.74,36.72,36.74,31300.0,16.0419,16.0462,16.0375,16.0462,31300.0
2007-01-19 13:20:00,36.74,36.75,36.73,36.75,72300.0,16.0462,16.0506,16.0419,16.0506,72300.0
2007-01-19 13:25:00,36.75,36.75,36.74,36.75,24900.0,16.0506,16.0506,16.0462,16.0506,24900.0
2007-01-19 13:30:00,36.75,36.75,36.73,36.74,22400.0,16.0506,16.0506,16.0419,16.0462,22400.0
2007-01-19 13:35:00,36.74,36.75,36.71,36.72,21300.0,16.0462,16.0506,16.0331,16.0375,21300.0
2007-01-19 13:40:00,36.72,36.74,36.71,36.73,22700.0,16.0375,16.0462,16.0331,16.0419,22700.0
2007-01-19 13:45:00,36.74,36.75,36.73,36.74,13200.0,16.0462,16.0506,16.0419,16.0462,13200.0
2007-01-19 13:50:00,36.73,36.75,36.73,36.75,22500.0,16.0419,16.0506,16.0419,16.0506,22500.0
2007-01-19 13:55:00,36.75,36.76,36.74,36.75,523500.0,16.0506,16.055,16.0462,16.0506,523500.0
2007-01-19 14:00:00,36.74,36.75,36.74,36.75,3000.0,16.0462,16.0506,16.0462,16.0506,3000.0
2007-01-19 14:05:00,36.74,36.76,36.73,36.74,21200.0,16.0462,16.055,16.0419,16.0462,21200.0
2007-01-19 14:10:00,36.74,36.76,36.74,36.75,6600.0,16.0462,16.055,16.0462,16.0506,6600.0
2007-01-19 14:15:00,36.76,36.78,36.75,36.75,35600.0,16.055,16.0637,16.0506,16.0506,35600.0
2007-01-19 14:20:00,36.76,36.78,36.75,36.78,7900.0,16.055,16.0637,16.0506,16.0637,7900.0
2007-01-19 14:25:00,36.77,36.77,36.74,36.74,20200.0,16.0593,16.0593,16.0462,16.0462,20200.0
2007-01-19 14:30:00,36.74,36.76,36.74,36.75,10900.0,16.0462,16.055,16.0462,16.0506,10900.0
2007-01-19 14:35:00,36.75,36.8,36.75,36.76,50800.0,16.0506,16.0724,16.0506,16.055,50800.0
2007-01-19 14:40:00,36.76,36.8,36.76,36.78,17400.0,16.055,16.0724,16.055,16.0637,17400.0
2007-01-19 14:45:00,36.78,36.79,36.76,36.76,19200.0,16.0637,16.0681,16.055,16.055,19200.0
2007-01-19 14:50:00,36.76,36.79,36.75,36.78,29200.0,16.055,16.0681,16.0506,16.0637,29200.0
2007-01-19 14:55:00,36.79,36.8,36.78,36.8,14100.0,16.0681,16.0724,16.0637,16.0724,14100.0
2007-01-19 15:00:00,36.8,36.8,36.78,36.78,31500.0,16.0724,16.0724,16.0637,16.0637,31500.0
2007-01-19 15:05:00,36.78,36.79,36.76,36.79,17600.0,16.0637,16.0681,16.055,16.0681,17600.0
2007-01-19 15:10:00,36.79,36.8,36.78,36.8,12600.0,16.0681,16.0724,16.0637,16.0724,12600.0
2007-01-19 15:15:00,36.79,36.8,36.79,36.79,12300.0,16.0681,16.0724,16.0681,16.0681,12300.0
2007-01-19 15:20:00,36.79,36.8,36.78,36.79,16700.0,16.0681,16.0724,16.0637,16.0681,16700.0
2007-01-19 15:25:00,36.8,36.8,36.78,36.78,16100.0,16.0724,16.0724,16.0637,16.0637,16100.0
2007-01-19 15:30:00,36.79,36.8,36.77,36.77,96600.0,16.0681,16.0724,16.0593,16.0593,96600.0
2007-01-19 15:35:00,36.77,36.78,36.74,36.74,70600.0,16.0593,16.0637,16.0462,16.0462,70600.0
2007-01-19 15:40:00,36.75,36.75,36.73,36.73,30200.0,16.0506,16.0506,16.0419,16.0419,30200.0
2007-01-19 15:45:00,36.73,36.75,36.73,36.75,44900.0,16.0419,16.0506,16.0419,16.0506,44900.0
2007-01-19 15:50:00,36.75,36.75,36.74,36.75,37700.0,16.0506,16.0506,16.0462,16.0506,37700.0
2007-01-19 15:55:00,36.75,36.75,36.74,36.75,109500.0,16.0506,16.0506,16.0462,16.0506,109500.0
2007-01-22 09:30:00,36.81,36.84,36.76,36.77,97300.0,16.0768,16.0899,16.055,16.0593,97300.0
2007-01-22 09:35:00,36.78,36.83,36.74,36.78,86500.0,16.0637,16.0855,16.0462,16.0637,86500.0
2007-01-22 09:40:00,36.78,36.79,36.74,36.75,51100.0,16.0637,16.0681,16.0462,16.0506,51100.0
2007-01-22 09:45:00,36.76,36.76,36.74,36.75,44000.0,16.055,16.055,16.0462,16.0506,44000.0
2007-01-22 09:50:00,36.76,36.8,36.75,36.78,46300.0,16.055,16.0724,16.0506,16.0637,46300.0
2007-01-22 09:55:00,36.79,36.84,36.79,36.83,62200.0,16.0681,16.0899,16.0681,16.0855,62200.0
2007-01-22 10:00:00,36.83,36.84,36.76,36.79,48300.0,16.0855,16.0899,16.055,16.0681,48300.0
2007-01-22 10:05:00,36.79,36.8,36.77,36.77,54600.0,16.0681,16.0724,16.0593,16.0593,54600.0
2007-01-22 10:10:00,36.77,36.77,36.68,36.72,99000.0,16.0593,16.0593,16.02,16.0375,99000.0
2007-01-22 10:15:00,36.72,36.76,36.71,36.75,44500.0,16.0375,16.055,16.0331,16.0506,44500.0
2007-01-22 10:20:00,36.75,36.75,36.68,36.68,43700.0,16.0506,16.0506,16.02,16.02,43700.0
2007-01-22 10:25:00,36.68,36.71,36.67,36.69,35300.0,16.02,16.0331,16.0156,16.0244,35300.0
2007-01-22 10:30:00,36.69,36.7,36.66,36.66,40400.0,16.0244,16.0287,16.0113,16.0113,40400.0
2007-01-22 10:35:00,36.66,36.72,36.65,36.72,52600.0,16.0113,16.0375,16.0069,16.0375,52600.0
2007-01-22 10:40:00,36.72,36.72,36.65,36.65,44900.0,16.0375,16.0375,16.0069,16.0069,44900.0
2007-01-22 10:45:00,36.66,36.68,36.65,36.66,32500.0,16.0113,16.02,16.0069,16.0113,32500.0
2007-01-22 10:50:00,36.65,36.73,36.65,36.72,28400.0,16.0069,16.0419,16.0069,16.0375,28400.0
2007-01-22 10:55:00,36.72,36.73,36.7,36.73,18000.0,16.0375,16.0419,16.0287,16.0419,18000.0
2007-01-22 11:00:00,36.73,36.74,36.71,36.73,22400.0,16.0419,16.0462,16.0331,16.0419,22400.0
2007-01-22 11:05:00,36.73,36.75,36.71,36.75,39100.0,16.0419,16.0506,16.0331,16.0506,39100.0
2007-01-22 11:10:00,36.75,36.76,36.73,36.74,48700.0,16.0506,16.055,16.0419,16.0462,48700.0
2007-01-22 11:15:00,36.74,36.75,36.73,36.75,13000.0,16.0462,16.0506,16.0419,16.0506,13000.0
2007-01-22 11:20:00,36.75,36.75,36.72,36.72,21400.0,16.0506,16.0506,16.0375,16.0375,21400.0
2007-01-22 11:25:00,36.71,36.72,36.7,36.71,13900.0,16.0331,16.0375,16.0287,16.0331,13900.0
2007-01-22 11:30:00,36.71,36.71,36.7,36.71,18000.0,16.0331,16.0331,16.0287,16.0331,18000.0
2007-01-22 11:35:00,36.72,36.75,36.7,36.75,34300.0,16.0375,16.0506,16.0287,16.0506,34300.0
2007-01-22 11:40:00,36.75,36.76,36.68,36.72,48600.0,16.0506,16.055,16.02,16.0375,48600.0
2007-01-22 11:45:00,36.72,36.73,36.7,36.71,12400.0,16.0375,16.0419,16.0287,16.0331,12400.0
2007-01-22 11:50:00,36.71,36.73,36.71,36.73,18500.0,16.0331,16.0419,16.0331,16.0419,18500.0
2007-01-22 11:55:00,36.73,36.73,36.7,36.71,16700.0,16.0419,16.0419,16.0287,16.0331,16700.0
2007-01-22 12:00:00,36.71,36.73,36.71,36.73,10300.0,16.0331,16.0419,16.0331,16.0419,10300.0
2007-01-22 12:05:00,36.73,36.73,36.7,36.7,15600.0,16.0419,16.0419,16.0287,16.0287,15600.0
2007-01-22 12:10:00,36.71,36.71,36.68,36.68,29800.0,16.0331,16.0331,16.02,16.02,29800.0
2007-01-22 12:15:00,36.69,36.7,36.68,36.7,11400.0,16.0244,16.0287,16.02,16.0287,11400.0
2007-01-22 12:20:00,36.7,36.7,36.68,36.69,12400.0,16.0287,16.0287,16.02,16.0244,12400.0
2007-01-22 12:25:00,36.69,36.71,36.69,36.71,6200.0,16.0244,16.0331,16.0244,16.0331,6200.0
2007-01-22 12:30:00,36.71,36.71,36.68,36.69,8200.0,16.0331,16.0331,16.02,16.0244,8200.0
2007-01-22 12:35:00,36.69,36.7,36.68,36.7,18700.0,16.0244,16.0287,16.02,16.0287,18700.0
2007-01-22 12:40:00,36.7,36.71,36.69,36.69,10600.0,16.0287,16.0331,16.0244,16.0244,10600.0
2007-01-22 12:45:00,36.68,36.69,36.66,36.68,30700.0,16.02,16.0244,16.0113,16.02,30700.0
2007-01-22 12:50:00,36.68,36.68,36.66,36.67,13100.0,16.02,16.02,16.0113,16.0156,13100.0
2007-01-22 12:55:00,36.67,36.68,36.67,36.67,6300.0,16.0156,16.02,16.0156,16.0156,6300.0
2007-01-22 13:00:00,36.67,36.68,36.67,36.68,10300.0,16.0156,16.02,16.0156,16.02,10300.0
2007-01-22 13:05:00,36.68,36.68,36.65,36.66,29700.0,16.02,16.02,16.0069,16.0113,29700.0
2007-01-22 13:10:00,36.67,36.7,36.66,36.69,27100.0,16.0156,16.0287,16.0113,16.0244,27100.0
2007-01-22 13:15:00,36.69,36.7,36.68,36.7,7100.0,16.0244,16.0287,16.02,16.0287,7100.0
2007-01-22 13:20:00,36.7,36.7,36.67,36.68,8300.0,16.0287,16.0287,16.0156,16.02,8300.0
2007-01-22 13:25:00,36.68,36.7,36.67,36.7,13300.0,16.02,16.0287,16.0156,16.0287,13300.0
2007-01-22 13:30:00,36.7,36.7,36.69,36.69,11400.0,16.0287,16.0287,16.0244,16.0244,11400.0
2007-01-22 13:35:00,36.69,36.71,36.69,36.7,17600.0,16.0244,16.0331,16.0244,16.0287,17600.0
2007-01-22 13:40:00,36.7,36.73,36.69,36.7,14700.0,16.0287,16.0419,16.0244,16.0287,14700.0
2007-01-22 13:45:00,36.69,36.7,36.68,36.69,12400.0,16.0244,16.0287,16.02,16.0244,12400.0
2007-01-22 13:50:00,36.7,36.7,36.69,36.7,7100.0,16.0287,16.0287,16.0244,16.0287,7100.0
2007-01-22 13:55:00,36.7,36.73,36.7,36.71,19200.0,16.0287,16.0419,16.0287,16.0331,19200.0
2007-01-22 14:00:00,36.72,36.74,36.7,36.74,21800.0,16.0375,16.0462,16.0287,16.0462,21800.0
2007-01-22 14:05:00,36.73,36.74,36.71,36.73,16900.0,16.0419,16.0462,16.0331,16.0419,16900.0
2007-01-22 14:10:00,36.73,36.74,36.69,36.7,19900.0,16.0419,16.0462,16.0244,16.0287,19900.0
2007-01-22 14:15:00,36.7,36.7,36.65,36.69,28600.0,16.0287,16.0287,16.0069,16.0244,28600.0
2007-01-22 14:20:00,36.69,36.69,36.68,36.69,8800.0,16.0244,16.0244,16.02,16.0244,8800.0
2007-01-22 14:25:00,36.68,36.69,36.67,36.69,12500.0,16.02,16.0244,16.0156,16.0244,12500.0
2007-01-22 14:30:00,36.69,36.69,36.66,36.67,14300.0,16.0244,16.0244,16.0113,16.0156,14300.0
2007-01-22 14:35:00,36.68,36.68,36.65,36.66,17200.0,16.02,16.02,16.0069,16.0113,17200.0
2007-01-22 14:40:00,36.65,36.69,36.65,36.69,18400.0,16.0069,16.0244,16.0069,16.0244,18400.0
2007-01-22 14:45:00,36.68,36.69,36.66,36.67,16500.0,16.02,16.0244,16.0113,16.0156,16500.0
2007-01-22 14:50:00,36.67,36.68,36.66,36.67,16500.0,16.0156,16.02,16.0113,16.0156,16500.0
2007-01-22 14:55:00,36.67,36.69,36.66,36.68,20600.0,16.0156,16.0244,16.0113,16.02,20600.0
2007-01-22 15:00:00,36.68,36.69,36.67,36.67,19500.0,16.02,16.0244,16.0156,16.0156,19500.0
2007-01-22 15:05:00,36.68,36.68,36.66,36.66,22400.0,16.02,16.02,16.0113,16.0113,22400.0
2007-01-22 15:10:00,36.67,36.68,36.66,36.67,23700.0,16.0156,16.02,16.0113,16.0156,23700.0
2007-01-22 15:15:00,36.67,36.68,36.66,36.66,11800.0,16.0156,16.02,16.0113,16.0113,11800.0
2007-01-22 15:20:00,36.67,36.67,36.65,36.65,45300.0,16.0156,16.0156,16.0069,16.0069,45300.0
2007-01-22 15:25:00,36.65,36.65,36.63,36.63,45800.0,16.0069,16.0069,15.9982,15.9982,45800.0
2007-01-22 15:30:00,36.63,36.65,36.62,36.65,54400.0,15.9982,16.0069,15.9938,16.0069,54400.0
2007-01-22 15:35:00,36.65,36.68,36.65,36.67,19500.0,16.0069,16.02,16.0069,16.0156,19500.0
2007-01-22 15:40:00,36.68,36.68,36.66,36.67,27800.0,16.02,16.02,16.0113,16.0156,27800.0
2007-01-22 15:45:00,36.67,36.7,36.67,36.7,29600.0,16.0156,16.0287,16.0156,16.0287,29600.0
2007-01-22 15:50:00,36.7,36.7,36.68,36.68,44900.0,16.0287,16.0287,16.02,16.02,44900.0
2007-01-22 15:55:00,36.68,36.69,36.65,36.67,58700.0,16.02,16.0244,16.0069,16.0156,58700.0
2007-01-23 09:30:00,36.63,36.7,36.53,36.55,69000.0,15.9982,16.0287,15.9545,15.9632,69000.0
2007-01-23 09:35:00,36.55,36.65,36.52,36.59,25300.0,15.9632,16.0069,15.9501,15.9807,25300.0
2007-01-23 09:40:00,36.6,36.7,36.53,36.6,24800.0,15.9851,16.0287,15.9545,15.9851,24800.0
2007-01-23 09:45:00,36.62,36.66,36.6,36.64,7300.0,15.9938,16.0113,15.9851,16.0025,7300.0
2007-01-23 09:50:00,36.65,36.72,36.64,36.71,20600.0,16.0069,16.0375,16.0025,16.0331,20600.0
2007-01-23 09:55:00,36.72,36.75,36.7,36.71,27800.0,16.0375,16.0506,16.0287,16.0331,27800.0
2007-01-23 10:00:00,36.72,36.75,36.71,36.74,32100.0,16.0375,16.0506,16.0331,16.0462,32100.0
2007-01-23 10:05:00,36.75,36.75,36.7,36.71,27600.0,16.0506,16.0506,16.0287,16.0331,27600.0
2007-01-23 10:10:00,36.71,36.73,36.65,36.66,23500.0,16.0331,16.0419,16.0069,16.0113,23500.0
2007-01-23 10:15:00,36.66,36.7,36.65,36.66,32500.0,16.0113,16.0287,16.0069,16.0113,32500.0
2007-01-23 10:20:00,36.66,36.69,36.66,36.67,20600.0,16.0113,16.0244,16.0113,16.0156,20600.0
2007-01-23 10:25:00,36.66,36.68,36.63,36.68,18400.0,16.0113,16.02,15.9982,16.02,18400.0
2007-01-23 10:30:00,36.67,36.7,36.67,36.7,14300.0,16.0156,16.0287,16.0156,16.0287,14300.0
2007-01-23 10:35:00,36.69,36.7,36.65,36.69,40500.0,16.0244,16.0287,16.0069,16.0244,40500.0
2007-01-23 10:40:00,36.68,36.69,36.62,36.63,31400.0,16.02,16.0244,15.9938,15.9982,31400.0
2007-01-23 10:45:00,36.63,36.65,36.6,36.6,13900.0,15.9982,16.0069,15.9851,15.9851,13900.0
2007-01-23 10:50:00,36.61,36.61,36.58,36.6,21300.0,15.9894,15.9894,15.9763,15.9851,21300.0
2007-01-23 10:55:00,36.6,36.6,36.55,36.55,33500.0,15.9851,15.9851,15.9632,15.9632,33500.0
2007-01-23 11:00:00,36.56,36.58,36.55,36.58,20400.0,15.9676,15.9763,15.9632,15.9763,20400.0
2007-01-23 11:05:00,36.59,36.6,36.56,36.59,16100.0,15.9807,15.9851,15.9676,15.9807,16100.0
2007-01-23 11:10:00,36.58,36.62,36.58,36.62,18300.0,15.9763,15.9938,15.9763,15.9938,18300.0
2007-01-23 11:15:00,36.62,36.65,36.6,36.6,33000.0,15.9938,16.0069,15.9851,15.9851,33000.0
2007-01-23 11:20:00,36.6,36.64,36.58,36.64,16600.0,15.9851,16.0025,15.9763,16.0025,16600.0
2007-01-23 11:25:00,36.63,36.65,36.63,36.64,12400.0,15.9982,16.0069,15.9982,16.0025,12400.0
2007-01-23 11:30:00,36.64,36.64,36.58,36.59,24300.0,16.0025,16.0025,15.9763,15.9807,24300.0
2007-01-23 11:35:00,36.58,36.62,36.58,36.58,19000.0,15.9763,15.9938,15.9763,15.9763,19000.0
2007-01-23 11:40:00,36.58,36.6,36.58,36.6,25700.0,15.9763,15.9851,15.9763,15.9851,25700.0
2007-01-23 11:45:00,36.6,36.6,36.58,36.59,25700.0,15.9851,15.9851,15.9763,15.9807,25700.0
2007-01-23 11:50:00,36.62,36.62,36.58,36.58,28800.0,15.9938,15.9938,15.9763,15.9763,28800.0
2007-01-23 11:55:00,36.6,36.64,36.58,36.63,31900.0,15.9851,16.0025,15.9763,15.9982,31900.0
2007-01-23 12:00:00,36.63,36.66,36.62,36.64,15200.0,15.9982,16.0113,15.9938,16.0025,15200.0
2007-01-23 12:05:00,36.65,36.66,36.63,36.64,24900.0,16.0069,16.0113,15.9982,16.0025,24900.0
2007-01-23 12:10:00,36.63,36.65,36.62,36.64,21100.0,15.9982,16.0069,15.9938,16.0025,21100.0
2007-01-23 12:15:00,36.64,36.67,36.63,36.63,13000.0,16.0025,16.0156,15.9982,15.9982,13000.0
2007-01-23 12:20:00,36.64,36.67,36.64,36.64,21400.0,16.0025,16.0156,16.0025,16.0025,21400.0
2007-01-23 12:25:00,36.63,36.67,36.63,36.64,27000.0,15.9982,16.0156,15.9982,16.0025,27000.0
2007-01-23 12:30:00,36.64,36.68,36.64,36.67,21600.0,16.0025,16.02,16.0025,16.0156,21600.0
2007-01-23 12:35:00,36.67,36.7,36.65,36.69,41000.0,16.0156,16.0287,16.0069,16.0244,41000.0
2007-01-23 12:40:00,36.68,36.7,36.66,36.68,13100.0,16.02,16.0287,16.0113,16.02,13100.0
2007-01-23 12:45:00,36.69,36.74,36.69,36.73,29100.0,16.0244,16.0462,16.0244,16.0419,29100.0
2007-01-23 12:50:00,36.73,36.75,36.73,36.74,20300.0,16.0419,16.0506,16.0419,16.0462,20300.0
2007-01-23 12:55:00,36.74,36.75,36.74,36.74,8200.0,16.0462,16.0506,16.0462,16.0462,8200.0
2007-01-23 13:00:00,36.74,36.75,36.72,36.73,15100.0,16.0462,16.0506,16.0375,16.0419,15100.0
2007-01-23 13:05:00,36.73,36.74,36.72,36.74,16600.0,16.0419,16.0462,16.0375,16.0462,16600.0
2007-01-23 13:10:00,36.74,36.75,36.69,36.71,45400.0,16.0462,16.0506,16.0244,16.0331,45400.0
2007-01-23 13:15:00,36.71,36.72,36.66,36.69,13100.0,16.0331,16.0375,16.0113,16.0244,13100.0
2007-01-23 13:20:00,36.69,36.69,36.68,36.68,8000.0,16.0244,16.0244,16.02,16.02,8000.0
2007-01-23 13:25:00,36.68,36.7,36.67,36.69,11200.0,16.02,16.0287,16.0156,16.0244,11200.0
2007-01-23 13:30:00,36.68,36.69,36.68,36.68,6200.0,16.02,16.0244,16.02,16.02,6200.0
2007-01-23 13:35:00,36.69,36.7,36.67,36.69,11700.0,16.0244,16.0287,16.0156,16.0244,11700.0
2007-01-23 13:40:00,36.69,36.74,36.69,36.73,20800.0,16.0244,16.0462,16.0244,16.0419,20800.0
2007-01-23 13:45:00,36.74,36.75,36.73,36.73,6100.0,16.0462,16.0506,16.0419,16.0419,6100.0
2007-01-23 13:50:00,36.74,36.74,36.73,36.73,5500.0,16.0462,16.0462,16.0419,16.0419,5500.0
2007-01-23 13:55:00,36.73,36.74,36.72,36.74,6900.0,16.0419,16.0462,16.0375,16.0462,6900.0
2007-01-23 14:00:00,36.73,36.73,36.72,36.73,12400.0,16.0419,16.0419,16.0375,16.0419,12400.0
2007-01-23 14:05:00,36.74,36.74,36.71,36.73,17400.0,16.0462,16.0462,16.0331,16.0419,17400.0
2007-01-23 14:10:00,36.73,36.74,36.7,36.71,20400.0,16.0419,16.0462,16.0287,16.0331,20400.0
2007-01-23 14:15:00,36.71,36.71,36.69,36.7,13500.0,16.0331,16.0331,16.0244,16.0287,13500.0
2007-01-23 14:20:00,36.71,36.71,36.7,36.7,11900.0,16.0331,16.0331,16.0287,16.0287,11900.0
2007-01-23 14:25:00,36.69,36.71,36.68,36.68,13100.0,16.0244,16.0331,16.02,16.02,13100.0
2007-01-23 14:30:00,36.68,36.68,36.65,36.66,25000.0,16.02,16.02,16.0069,16.0113,25000.0
2007-01-23 14:35:00,36.66,36.67,36.65,36.65,12900.0,16.0113,16.0156,16.0069,16.0069,12900.0
2007-01-23 14:40:00,36.66,36.67,36.6,36.61,33300.0,16.0113,16.0156,15.9851,15.9894,33300.0
2007-01-23 14:45:00,36.61,36.64,36.6,36.63,27300.0,15.9894,16.0025,15.9851,15.9982,27300.0
2007-01-23 14:50:00,36.63,36.64,36.6,36.64,20400.0,15.9982,16.0025,15.9851,16.0025,20400.0
2007-01-23 14:55:00,36.63,36.66,36.63,36.64,14500.0,15.9982,16.0113,15.9982,16.0025,14500.0
2007-01-23 15:00:00,36.65,36.66,36.64,36.65,18200.0,16.0069,16.0113,16.0025,16.0069,18200.0
2007-01-23 15:05:00,36.65,36.67,36.63,36.67,23800.0,16.0069,16.0156,15.9982,16.0156,23800.0
2007-01-23 15:10:00,36.66,36.68,36.65,36.65,19500.0,16.0113,16.02,16.0069,16.0069,19500.0
2007-01-23 15:15:00,36.66,36.7,36.66,36.68,36500.0,16.0113,16.0287,16.0113,16.02,36500.0
2007-01-23 15:20:00,36.68,36.69,36.67,36.69,14100.0,16.02,16.0244,16.0156,16.0244,14100.0
2007-01-23 15:25:00,36.69,36.69,36.68,36.68,8200.0,16.0244,16.0244,16.02,16.02,8200.0
2007-01-23 15:30:00,36.68,36.73,36.68,36.72,37600.0,16.02,16.0419,16.02,16.0375,37600.0
2007-01-23 15:35:00,36.72,36.74,36.69,36.69,59700.0,16.0375,16.0462,16.0244,16.0244,59700.0
2007-01-23 15:40:00,36.69,36.7,36.68,36.69,20000.0,16.0244,16.0287,16.02,16.0244,20000.0
2007-01-23 15:45:00,36.68,36.73,36.68,36.72,46900.0,16.02,16.0419,16.02,16.0375,46900.0
2007-01-23 15:50:00,36.72,36.73,36.71,36.72,42000.0,16.0375,16.0419,16.0331,16.0375,42000.0
2007-01-23 15:55:00,36.72,36.75,36.7,36.75,78300.0,16.0375,16.0506,16.0287,16.0506,78300.0
2007-01-24 09:30:00,36.64,36.75,36.62,36.74,58900.0,16.0025,16.0506,15.9938,16.0462,58900.0
2007-01-24 09:35:00,36.74,36.78,36.73,36.73,24600.0,16.0462,16.0637,16.0419,16.0419,24600.0
2007-01-24 09:40:00,36.72,36.75,36.72,36.75,13000.0,16.0375,16.0506,16.0375,16.0506,13000.0
2007-01-24 09:45:00,36.74,36.77,36.73,36.75,45100.0,16.0462,16.0593,16.0419,16.0506,45100.0
2007-01-24 09:50:00,36.75,36.77,36.74,36.75,24600.0,16.0506,16.0593,16.0462,16.0506,24600.0
2007-01-24 09:55:00,36.75,36.75,36.72,36.74,24500.0,16.0506,16.0506,16.0375,16.0462,24500.0
2007-01-24 10:00:00,36.74,36.75,36.72,36.74,21000.0,16.0462,16.0506,16.0375,16.0462,21000.0
2007-01-24 10:05:00,36.73,36.75,36.73,36.75,18500.0,16.0419,16.0506,16.0419,16.0506,18500.0
2007-01-24 10:10:00,36.75,36.78,36.73,36.76,142500.0,16.0506,16.0637,16.0419,16.055,142500.0
2007-01-24 10:15:00,36.75,36.81,36.74,36.79,48600.0,16.0506,16.0768,16.0462,16.0681,48600.0
2007-01-24 10:20:00,36.8,36.81,36.78,36.79,45100.0,16.0724,16.0768,16.0637,16.0681,45100.0
2007-01-24 10:25:00,36.78,36.81,36.78,36.8,32100.0,16.0637,16.0768,16.0637,16.0724,32100.0
2007-01-24 10:30:00,36.8,36.84,36.78,36.82,51300.0,16.0724,16.0899,16.0637,16.0812,51300.0
2007-01-24 10:35:00,36.83,36.83,36.76,36.78,34500.0,16.0855,16.0855,16.055,16.0637,34500.0
2007-01-24 10:40:00,36.77,36.77,36.73,36.74,16900.0,16.0593,16.0593,16.0419,16.0462,16900.0
2007-01-24 10:45:00,36.74,36.77,36.74,36.74,18600.0,16.0462,16.0593,16.0462,16.0462,18600.0
2007-01-24 10:50:00,36.74,36.75,36.73,36.74,18700.0,16.0462,16.0506,16.0419,16.0462,18700.0
2007-01-24 10:55:00,36.75,36.75,36.73,36.73,17200.0,16.0506,16.0506,16.0419,16.0419,17200.0
2007-01-24 11:00:00,36.74,36.76,36.72,36.75,30900.0,16.0462,16.055,16.0375,16.0506,30900.0
2007-01-24 11:05:00,36.75,36.76,36.74,36.75,29500.0,16.0506,16.055,16.0462,16.0506,29500.0
2007-01-24 11:10:00,36.75,36.75,36.73,36.74,19600.0,16.0506,16.0506,16.0419,16.0462,19600.0
2007-01-24 11:15:00,36.74,36.75,36.73,36.73,10600.0,16.0462,16.0506,16.0419,16.0419,10600.0
2007-01-24 11:20:00,36.73,36.75,36.72,36.72,19400.0,16.0419,16.0506,16.0375,16.0375,19400.0
2007-01-24 11:25:00,36.73,36.73,36.72,36.72,10100.0,16.0419,16.0419,16.0375,16.0375,10100.0
2007-01-24 11:30:00,36.72,36.74,36.72,36.73,16100.0,16.0375,16.0462,16.0375,16.0419,16100.0
2007-01-24 11:35:00,36.74,36.75,36.72,36.75,18700.0,16.0462,16.0506,16.0375,16.0506,18700.0
2007-01-24 11:40:00,36.75,36.75,36.74,36.75,34600.0,16.0506,16.0506,16.0462,16.0506,34600.0
2007-01-24 11:45:00,36.75,36.78,36.74,36.76,97200.0,16.0506,16.0637,16.0462,16.055,97200.0
2007-01-24 11:50:00,36.76,36.77,36.74,36.74,43600.0,16.055,16.0593,16.0462,16.0462,43600.0
2007-01-24 11:55:00,36.75,36.75,36.73,36.74,18300.0,16.0506,16.0506,16.0419,16.0462,18300.0
2007-01-24 12:00:00,36.75,36.75,36.72,36.73,52800.0,16.0506,16.0506,16.0375,16.0419,52800.0
2007-01-24 12:05:00,36.73,36.75,36.73,36.73,10500.0,16.0419,16.0506,16.0419,16.0419,10500.0
2007-01-24 12:10:00,36.74,36.74,36.72,36.72,9400.0,16.0462,16.0462,16.0375,16.0375,9400.0
2007-01-24 12:15:00,36.72,36.74,36.7,36.71,14700.0,16.0375,16.0462,16.0287,16.0331,14700.0
2007-01-24 12:20:00,36.72,36.72,36.7,36.7,23400.0,16.0375,16.0375,16.0287,16.0287,23400.0
2007-01-24 12:25:00,36.7,36.71,36.7,36.7,6400.0,16.0287,16.0331,16.0287,16.0287,6400.0
2007-01-24 12:30:00,36.7,36.71,36.7,36.7,10300.0,16.0287,16.0331,16.0287,16.0287,10300.0
2007-01-24 12:35:00,36.71,36.71,36.7,36.7,4100.0,16.0331,16.0331,16.0287,16.0287,4100.0
2007-01-24 12:40:00,36.7,36.73,36.7,36.7,22500.0,16.0287,16.0419,16.0287,16.0287,22500.0
2007-01-24 12:45:00,36.7,36.71,36.68,36.69,18000.0,16.0287,16.0331,16.02,16.0244,18000.0
2007-01-24 12:50:00,36.69,36.7,36.68,36.68,10400.0,16.0244,16.0287,16.02,16.02,10400.0
2007-01-24 12:55:00,36.68,36.69,36.68,36.68,16200.0,16.02,16.0244,16.02,16.02,16200.0
2007-01-24 13:00:00,36.68,36.69,36.67,36.67,12300.0,16.02,16.0244,16.0156,16.0156,12300.0
2007-01-24 13:05:00,36.67,36.67,36.66,36.66,14400.0,16.0156,16.0156,16.0113,16.0113,14400.0
2007-01-24 13:10:00,36.67,36.67,36.66,36.66,15800.0,16.0156,16.0156,16.0113,16.0113,15800.0
2007-01-24 13:15:00,36.67,36.67,36.66,36.67,5500.0,16.0156,16.0156,16.0113,16.0156,5500.0
2007-01-24 13:20:00,36.67,36.67,36.65,36.65,19500.0,16.0156,16.0156,16.0069,16.0069,19500.0
2007-01-24 13:25:00,36.65,36.66,36.64,36.64,10100.0,16.0069,16.0113,16.0025,16.0025,10100.0
2007-01-24 13:30:00,36.64,36.66,36.64,36.65,30300.0,16.0025,16.0113,16.0025,16.0069,30300.0
2007-01-24 13:35:00,36.65,36.68,36.65,36.68,18800.0,16.0069,16.02,16.0069,16.02,18800.0
2007-01-24 13:40:00,36.68,36.76,36.68,36.75,47300.0,16.02,16.055,16.02,16.0506,47300.0
2007-01-24 13:45:00,36.75,36.75,36.73,36.74,6000.0,16.0506,16.0506,16.0419,16.0462,6000.0
2007-01-24 13:50:00,36.74,36.75,36.74,36.74,15600.0,16.0462,16.0506,16.0462,16.0462,15600.0
2007-01-24 13:55:00,36.75,36.79,36.74,36.75,47200.0,16.0506,16.0681,16.0462,16.0506,47200.0
2007-01-24 14:00:00,36.75,36.77,36.74,36.75,39700.0,16.0506,16.0593,16.0462,16.0506,39700.0
2007-01-24 14:05:00,36.74,36.76,36.73,36.74,27200.0,16.0462,16.055,16.0419,16.0462,27200.0
2007-01-24 14:10:00,36.73,36.75,36.71,36.74,27000.0,16.0419,16.0506,16.0331,16.0462,27000.0
2007-01-24 14:15:00,36.74,36.76,36.73,36.74,21600.0,16.0462,16.055,16.0419,16.0462,21600.0
2007-01-24 14:20:00,36.74,36.76,36.7,36.74,49600.0,16.0462,16.055,16.0287,16.0462,49600.0
2007-01-24 14:25:00,36.74,36.75,36.73,36.75,27900.0,16.0462,16.0506,16.0419,16.0506,27900.0
2007-01-24 14:30:00,36.75,36.76,36.74,36.75,52300.0,16.0506,16.055,16.0462,16.0506,52300.0
2007-01-24 14:35:00,36.74,36.76,36.73,36.75,50000.0,16.0462,16.055,16.0419,16.0506,50000.0
2007-01-24 14:40:00,36.75,36.76,36.74,36.75,130300.0,16.0506,16.055,16.0462,16.0506,130300.0
2007-01-24 14:45:00,36.75,36.76,36.74,36.76,24300.0,16.0506,16.055,16.0462,16.055,24300.0
2007-01-24 14:50:00,36.76,36.77,36.74,36.75,31100.0,16.055,16.0593,16.0462,16.0506,31100.0
2007-01-24 14:55:00,36.75,36.76,36.74,36.75,29100.0,16.0506,16.055,16.0462,16.0506,29100.0
2007-01-24 15:00:00,36.74,36.75,36.73,36.74,22600.0,16.0462,16.0506,16.0419,16.0462,22600.0
2007-01-24 15:05:00,36.74,36.74,36.73,36.74,23500.0,16.0462,16.0462,16.0419,16.0462,23500.0
2007-01-24 15:10:00,36.73,36.75,36.73,36.75,21200.0,16.0419,16.0506,16.0419,16.0506,21200.0
2007-01-24 15:15:00,36.75,36.75,36.73,36.74,20200.0,16.0506,16.0506,16.0419,16.0462,20200.0
2007-01-24 15:20:00,36.74,36.74,36.72,36.72,28100.0,16.0462,16.0462,16.0375,16.0375,28100.0
2007-01-24 15:25:00,36.72,36.74,36.7,36.73,37800.0,16.0375,16.0462,16.0287,16.0419,37800.0
2007-01-24 15:30:00,36.72,36.73,36.69,36.71,70300.0,16.0375,16.0419,16.0244,16.0331,70300.0
2007-01-24 15:35:00,36.71,36.73,36.7,36.72,55100.0,16.0331,16.0419,16.0287,16.0375,55100.0
2007-01-24 15:40:00,36.72,36.75,36.72,36.74,59100.0,16.0375,16.0506,16.0375,16.0462,59100.0
2007-01-24 15:45:00,36.73,36.74,36.71,36.73,46400.0,16.0419,16.0462,16.0331,16.0419,46400.0
2007-01-24 15:50:00,36.73,36.74,36.71,36.74,47900.0,16.0419,16.0462,16.0331,16.0462,47900.0
2007-01-24 15:55:00,36.74,36.76,36.73,36.74,59500.0,16.0462,16.055,16.0419,16.0462,59500.0
2007-01-25 09:30:00,36.6,36.8,36.6,36.74,64500.0,15.9851,16.0724,15.9851,16.0462,64500.0
2007-01-25 09:35:00,36.75,36.76,36.72,36.74,13300.0,16.0506,16.055,16.0375,16.0462,13300.0
2007-01-25 09:40:00,36.74,36.75,36.68,36.7,35700.0,16.0462,16.0506,16.02,16.0287,35700.0
2007-01-25 09:45:00,36.71,36.72,36.68,36.7,16500.0,16.0331,16.0375,16.02,16.0287,16500.0
2007-01-25 09:50:00,36.69,36.79,36.69,36.76,67800.0,16.0244,16.0681,16.0244,16.055,67800.0
2007-01-25 09:55:00,36.75,36.84,36.75,36.82,37000.0,16.0506,16.0899,16.0506,16.0812,37000.0
2007-01-25 10:00:00,36.82,36.82,36.73,36.79,34800.0,16.0812,16.0812,16.0419,16.0681,34800.0
2007-01-25 10:05:00,36.79,36.79,36.73,36.75,62100.0,16.0681,16.0681,16.0419,16.0506,62100.0
2007-01-25 10:10:00,36.75,36.75,36.71,36.75,35200.0,16.0506,16.0506,16.0331,16.0506,35200.0
2007-01-25 10:15:00,36.74,36.75,36.69,36.7,27800.0,16.0462,16.0506,16.0244,16.0287,27800.0
2007-01-25 10:20:00,36.7,36.73,36.69,36.72,28000.0,16.0287,16.0419,16.0244,16.0375,28000.0
2007-01-25 10:25:00,36.73,36.73,36.69,36.71,37400.0,16.0419,16.0419,16.0244,16.0331,37400.0
2007-01-25 10:30:00,36.7,36.72,36.7,36.71,14500.0,16.0287,16.0375,16.0287,16.0331,14500.0
2007-01-25 10:35:00,36.71,36.72,36.67,36.7,94600.0,16.0331,16.0375,16.0156,16.0287,94600.0
2007-01-25 10:40:00,36.7,36.73,36.68,36.71,24400.0,16.0287,16.0419,16.02,16.0331,24400.0
2007-01-25 10:45:00,36.7,36.73,36.69,36.72,20800.0,16.0287,16.0419,16.0244,16.0375,20800.0
2007-01-25 10:50:00,36.72,36.74,36.72,36.74,10500.0,16.0375,16.0462,16.0375,16.0462,10500.0
2007-01-25 10:55:00,36.74,36.76,36.72,36.76,29700.0,16.0462,16.055,16.0375,16.055,29700.0
2007-01-25 11:00:00,36.75,36.77,36.74,36.75,50700.0,16.0506,16.0593,16.0462,16.0506,50700.0
2007-01-25 11:05:00,36.75,36.75,36.74,36.75,12900.0,16.0506,16.0506,16.0462,16.0506,12900.0
2007-01-25 11:10:00,36.73,36.75,36.73,36.74,18300.0,16.0419,16.0506,16.0419,16.0462,18300.0
2007-01-25 11:15:00,36.74,36.74,36.71,36.72,15800.0,16.0462,16.0462,16.0331,16.0375,15800.0
2007-01-25 11:20:00,36.72,36.74,36.71,36.74,16600.0,16.0375,16.0462,16.0331,16.0462,16600.0
2007-01-25 11:25:00,36.72,36.76,36.72,36.76,41400.0,16.0375,16.055,16.0375,16.055,41400.0
2007-01-25 11:30:00,36.77,36.79,36.74,36.74,31100.0,16.0593,16.0681,16.0462,16.0462,31100.0
2007-01-25 11:35:00,36.72,36.76,36.71,36.71,30600.0,16.0375,16.055,16.0331,16.0331,30600.0
2007-01-25 11:40:00,36.71,36.75,36.71,36.73,24600.0,16.0331,16.0506,16.0331,16.0419,24600.0
2007-01-25 11:45:00,36.72,36.73,36.68,36.69,16100.0,16.0375,16.0419,16.02,16.0244,16100.0
2007-01-25 11:50:00,36.7,36.73,36.7,36.71,21200.0,16.0287,16.0419,16.0287,16.0331,21200.0
2007-01-25 11:55:00,36.71,36.71,36.69,36.7,14000.0,16.0331,16.0331,16.0244,16.0287,14000.0
2007-01-25 12:00:00,36.7,36.71,36.68,36.69,21000.0,16.0287,16.0331,16.02,16.0244,21000.0
2007-01-25 12:05:00,36.69,36.69,36.64,36.66,43300.0,16.0244,16.0244,16.0025,16.0113,43300.0
2007-01-25 12:10:00,36.66,36.68,36.63,36.65,34700.0,16.0113,16.02,15.9982,16.0069,34700.0
2007-01-25 12:15:00,36.65,36.7,36.65,36.7,18300.0,16.0069,16.0287,16.0069,16.0287,18300.0
2007-01-25 12:20:00,36.69,36.71,36.68,36.71,17800.0,16.0244,16.0331,16.02,16.0331,17800.0
2007-01-25 12:25:00,36.71,36.76,36.7,36.76,131000.0,16.0331,16.055,16.0287,16.055,131000.0
2007-01-25 12:30:00,36.75,36.77,36.73,36.75,21200.0,16.0506,16.0593,16.0419,16.0506,21200.0
2007-01-25 12:35:00,36.76,36.78,36.75,36.76,17100.0,16.055,16.0637,16.0506,16.055,17100.0
2007-01-25 12:40:00,36.76,36.76,36.75,36.76,7000.0,16.055,16.055,16.0506,16.055,7000.0
2007-01-25 12:45:00,36.76,36.77,36.74,36.75,39000.0,16.055,16.0593,16.0462,16.0506,39000.0
2007-01-25 12:50:00,36.76,36.78,36.74,36.77,21600.0,16.055,16.0637,16.0462,16.0593,21600.0
2007-01-25 12:55:00,36.77,36.8,36.76,36.77,11900.0,16.0593,16.0724,16.055,16.0593,11900.0
2007-01-25 13:00:00,36.78,36.79,36.76,36.79,32200.0,16.0637,16.0681,16.055,16.0681,32200.0
2007-01-25 13:05:00,36.78,36.81,36.78,36.8,15200.0,16.0637,16.0768,16.0637,16.0724,15200.0
2007-01-25 13:10:00,36.8,36.81,36.8,36.81,12200.0,16.0724,16.0768,16.0724,16.0768,12200.0
2007-01-25 13:15:00,36.82,36.82,36.79,36.8,19600.0,16.0812,16.0812,16.0681,16.0724,19600.0
2007-01-25 13:20:00,36.79,36.88,36.75,36.88,101700.0,16.0681,16.1074,16.0506,16.1074,101700.0
2007-01-25 13:25:00,36.88,36.98,36.88,36.94,82900.0,16.1074,16.151,16.1074,16.1336,82900.0
2007-01-25 13:30:00,36.94,36.96,36.92,36.93,38500.0,16.1336,16.1423,16.1248,16.1292,38500.0
2007-01-25 13:35:00,36.93,36.94,36.9,36.9,125100.0,16.1292,16.1336,16.1161,16.1161,125100.0
2007-01-25 13:40:00,36.9,36.95,36.9,36.91,73700.0,16.1161,16.1379,16.1161,16.1205,73700.0
2007-01-25 13:45:00,36.91,36.92,36.9,36.91,42700.0,16.1205,16.1248,16.1161,16.1205,42700.0
2007-01-25 13:50:00,36.91,36.92,36.89,36.91,72600.0,16.1205,16.1248,16.1117,16.1205,72600.0
2007-01-25 13:55:00,36.9,36.91,36.89,36.89,39700.0,16.1161,16.1205,16.1117,16.1117,39700.0
2007-01-25 14:00:00,36.89,36.9,36.85,36.85,64200.0,16.1117,16.1161,16.0943,16.0943,64200.0
2007-01-25 14:05:00,36.84,36.88,36.83,36.87,32900.0,16.0899,16.1074,16.0855,16.103,32900.0
2007-01-25 14:10:00,36.86,36.87,36.83,36.83,14200.0,16.0986,16.103,16.0855,16.0855,14200.0
2007-01-25 14:15:00,36.83,36.83,36.78,36.78,39100.0,16.0855,16.0855,16.0637,16.0637,39100.0
2007-01-25 14:20:00,36.78,36.79,36.77,36.77,40200.0,16.0637,16.0681,16.0593,16.0593,40200.0
2007-01-25 14:25:00,36.78,36.8,36.77,36.78,42300.0,16.0637,16.0724,16.0593,16.0637,42300.0
2007-01-25 14:30:00,36.78,36.82,36.78,36.79,32800.0,16.0637,16.0812,16.0637,16.0681,32800.0
2007-01-25 14:35:00,36.79,36.83,36.78,36.8,43300.0,16.0681,16.0855,16.0637,16.0724,43300.0
2007-01-25 14:40:00,36.79,36.79,36.78,36.78,25000.0,16.0681,16.0681,16.0637,16.0637,25000.0
2007-01-25 14:45:00,36.78,36.79,36.78,36.79,28100.0,16.0637,16.0681,16.0637,16.0681,28100.0
2007-01-25 14:50:00,36.78,36.82,36.77,36.78,34500.0,16.0637,16.0812,16.0593,16.0637,34500.0
2007-01-25 14:55:00,36.77,36.78,36.76,36.76,22500.0,16.0593,16.0637,16.055,16.055,22500.0
2007-01-25 15:00:00,36.76,36.76,36.73,36.74,36500.0,16.055,16.055,16.0419,16.0462,36500.0
2007-01-25 15:05:00,36.75,36.75,36.7,36.73,63300.0,16.0506,16.0506,16.0287,16.0419,63300.0
2007-01-25 15:10:00,36.72,36.78,36.72,36.75,76700.0,16.0375,16.0637,16.0375,16.0506,76700.0
2007-01-25 15:15:00,36.73,36.75,36.72,36.72,49600.0,16.0419,16.0506,16.0375,16.0375,49600.0
2007-01-25 15:20:00,36.72,36.72,36.65,36.66,45400.0,16.0375,16.0375,16.0069,16.0113,45400.0
2007-01-25 15:25:00,36.67,36.73,36.67,36.7,39900.0,16.0156,16.0419,16.0156,16.0287,39900.0
2007-01-25 15:30:00,36.71,36.75,36.67,36.75,38700.0,16.0331,16.0506,16.0156,16.0506,38700.0
2007-01-25 15:35:00,36.74,36.75,36.7,36.71,25300.0,16.0462,16.0506,16.0287,16.0331,25300.0
2007-01-25 15:40:00,36.71,36.71,36.66,36.69,46700.0,16.0331,16.0331,16.0113,16.0244,46700.0
2007-01-25 15:45:00,36.68,36.74,36.68,36.73,17500.0,16.02,16.0462,16.02,16.0419,17500.0
2007-01-25 15:50:00,36.74,36.74,36.68,36.7,32900.0,16.0462,16.0462,16.02,16.0287,32900.0
2007-01-25 15:55:00,36.7,36.76,36.69,36.72,111800.0,16.0287,16.055,16.0244,16.0375,111800.0
2007-01-26 09:30:00,36.6,36.65,36.55,36.57,140400.0,15.9851,16.0069,15.9632,15.972,140400.0
2007-01-26 09:35:00,36.56,36.56,36.5,36.51,79500.0,15.9676,15.9676,15.9414,15.9458,79500.0
2007-01-26 09:40:00,36.5,36.53,36.48,36.5,95300.0,15.9414,15.9545,15.9327,15.9414,95300.0
2007-01-26 09:45:00,36.5,36.5,36.46,36.48,47000.0,15.9414,15.9414,15.9239,15.9327,47000.0
2007-01-26 09:50:00,36.47,36.48,36.45,36.46,36700.0,15.9283,15.9327,15.9196,15.9239,36700.0
2007-01-26 09:55:00,36.46,36.46,36.4,36.42,56700.0,15.9239,15.9239,15.8977,15.9065,56700.0
2007-01-26 10:00:00,36.42,36.45,36.29,36.29,156400.0,15.9065,15.9196,15.8497,15.8497,156400.0
2007-01-26 10:05:00,36.29,36.39,36.25,36.25,80100.0,15.8497,15.8934,15.8322,15.8322,80100.0
2007-01-26 10:10:00,36.25,36.33,36.24,36.33,76500.0,15.8322,15.8672,15.8278,15.8672,76500.0
2007-01-26 10:15:00,36.3,36.33,36.28,36.28,41400.0,15.854,15.8672,15.8453,15.8453,41400.0
2007-01-26 10:20:00,36.27,36.29,36.25,36.25,67600.0,15.8409,15.8497,15.8322,15.8322,67600.0
2007-01-26 10:25:00,36.25,36.3,36.25,36.28,31300.0,15.8322,15.854,15.8322,15.8453,31300.0
2007-01-26 10:30:00,36.27,36.29,36.25,36.26,42800.0,15.8409,15.8497,15.8322,15.8366,42800.0
2007-01-26 10:35:00,36.28,36.31,36.26,36.31,34900.0,15.8453,15.8584,15.8366,15.8584,34900.0
2007-01-26 10:40:00,36.3,36.35,36.25,36.26,73600.0,15.854,15.8759,15.8322,15.8366,73600.0
2007-01-26 10:45:00,36.27,36.33,36.26,36.32,84100.0,15.8409,15.8672,15.8366,15.8628,84100.0
2007-01-26 10:50:00,36.33,36.35,36.25,36.31,94600.0,15.8672,15.8759,15.8322,15.8584,94600.0
2007-01-26 10:55:00,36.31,36.37,36.28,36.35,40100.0,15.8584,15.8846,15.8453,15.8759,40100.0
2007-01-26 11:00:00,36.35,36.38,36.34,36.38,29900.0,15.8759,15.889,15.8715,15.889,29900.0
2007-01-26 11:05:00,36.38,36.38,36.31,36.31,31200.0,15.889,15.889,15.8584,15.8584,31200.0
2007-01-26 11:10:00,36.32,36.33,36.29,36.31,50500.0,15.8628,15.8672,15.8497,15.8584,50500.0
2007-01-26 11:15:00,36.3,36.35,36.3,36.34,42300.0,15.854,15.8759,15.854,15.8715,42300.0
2007-01-26 11:20:00,36.35,36.36,36.29,36.32,39800.0,15.8759,15.8803,15.8497,15.8628,39800.0
2007-01-26 11:25:00,36.31,36.32,36.3,36.31,19700.0,15.8584,15.8628,15.854,15.8584,19700.0
2007-01-26 11:30:00,36.31,36.35,36.3,36.32,63600.0,15.8584,15.8759,15.854,15.8628,63600.0
2007-01-26 11:35:00,36.33,36.33,36.28,36.29,55900.0,15.8672,15.8672,15.8453,15.8497,55900.0
2007-01-26 11:40:00,36.3,36.33,36.29,36.32,32600.0,15.854,15.8672,15.8497,15.8628,32600.0
2007-01-26 11:45:00,36.32,36.33,36.29,36.3,29000.0,15.8628,15.8672,15.8497,15.854,29000.0
2007-01-26 11:50:00,36.29,36.31,36.28,36.29,38200.0,15.8497,15.8584,15.8453,15.8497,38200.0
2007-01-26 11:55:00,36.29,36.3,36.26,36.27,22500.0,15.8497,15.854,15.8366,15.8409,22500.0
2007-01-26 12:00:00,36.27,36.3,36.25,36.29,62100.0,15.8409,15.854,15.8322,15.8497,62100.0
2007-01-26 12:05:00,36.28,36.29,36.27,36.27,40300.0,15.8453,15.8497,15.8409,15.8409,40300.0
2007-01-26 12:10:00,36.27,36.28,36.25,36.27,38400.0,15.8409,15.8453,15.8322,15.8409,38400.0
2007-01-26 12:15:00,36.27,36.28,36.25,36.26,12000.0,15.8409,15.8453,15.8322,15.8366,12000.0
2007-01-26 12:20:00,36.26,36.34,36.25,36.29,31800.0,15.8366,15.8715,15.8322,15.8497,31800.0
2007-01-26 12:25:00,36.28,36.29,36.26,36.26,23600.0,15.8453,15.8497,15.8366,15.8366,23600.0
2007-01-26 12:30:00,36.26,36.29,36.26,36.28,21500.0,15.8366,15.8497,15.8366,15.8453,21500.0
2007-01-26 12:35:00,36.28,36.29,36.25,36.25,15100.0,15.8453,15.8497,15.8322,15.8322,15100.0
2007-01-26 12:40:00,36.26,36.27,36.25,36.26,23100.0,15.8366,15.8409,15.8322,15.8366,23100.0
2007-01-26 12:45:00,36.25,36.28,36.25,36.28,21200.0,15.8322,15.8453,15.8322,15.8453,21200.0
2007-01-26 12:50:00,36.27,36.27,36.21,36.22,34800.0,15.8409,15.8409,15.8147,15.8191,34800.0
2007-01-26 12:55:00,36.22,36.27,36.21,36.21,51600.0,15.8191,15.8409,15.8147,15.8147,51600.0
2007-01-26 13:00:00,36.21,36.25,36.21,36.22,43100.0,15.8147,15.8322,15.8147,15.8191,43100.0
2007-01-26 13:05:00,36.21,36.22,36.15,36.15,32800.0,15.8147,15.8191,15.7885,15.7885,32800.0
2007-01-26 13:10:00,36.15,36.16,36.11,36.12,47700.0,15.7885,15.7929,15.7711,15.7754,47700.0
2007-01-26 13:15:00,36.11,36.18,36.11,36.15,33100.0,15.7711,15.8016,15.7711,15.7885,33100.0
2007-01-26 13:20:00,36.15,36.17,36.11,36.13,22700.0,15.7885,15.7973,15.7711,15.7798,22700.0
2007-01-26 13:25:00,36.14,36.16,36.13,36.14,15700.0,15.7842,15.7929,15.7798,15.7842,15700.0
2007-01-26 13:30:00,36.14,36.21,36.14,36.2,32800.0,15.7842,15.8147,15.7842,15.8104,32800.0
2007-01-26 13:35:00,36.2,36.21,36.16,36.2,31800.0,15.8104,15.8147,15.7929,15.8104,31800.0
2007-01-26 13:40:00,36.2,36.22,36.19,36.21,22400.0,15.8104,15.8191,15.806,15.8147,22400.0
2007-01-26 13:45:00,36.21,36.21,36.19,36.21,16400.0,15.8147,15.8147,15.806,15.8147,16400.0
2007-01-26 13:50:00,36.21,36.23,36.2,36.23,18000.0,15.8147,15.8235,15.8104,15.8235,18000.0
2007-01-26 13:55:00,36.23,36.28,36.2,36.27,32500.0,15.8235,15.8453,15.8104,15.8409,32500.0
2007-01-26 14:00:00,36.27,36.27,36.21,36.22,20300.0,15.8409,15.8409,15.8147,15.8191,20300.0
2007-01-26 14:05:00,36.21,36.23,36.2,36.2,29700.0,15.8147,15.8235,15.8104,15.8104,29700.0
2007-01-26 14:10:00,36.19,36.2,36.15,36.16,47700.0,15.806,15.8104,15.7885,15.7929,47700.0
2007-01-26 14:15:00,36.17,36.27,36.16,36.19,47400.0,15.7973,15.8409,15.7929,15.806,47400.0
2007-01-26 14:20:00,36.2,36.3,36.19,36.28,29800.0,15.8104,15.854,15.806,15.8453,29800.0
2007-01-26 14:25:00,36.29,36.3,36.24,36.25,42900.0,15.8497,15.854,15.8278,15.8322,42900.0
2007-01-26 14:30:00,36.25,36.25,36.14,36.15,42300.0,15.8322,15.8322,15.7842,15.7885,42300.0
2007-01-26 14:35:00,36.14,36.18,36.12,36.13,42100.0,15.7842,15.8016,15.7754,15.7798,42100.0
2007-01-26 14:40:00,36.13,36.18,36.13,36.17,35700.0,15.7798,15.8016,15.7798,15.7973,35700.0
2007-01-26 14:45:00,36.17,36.18,36.13,36.13,24600.0,15.7973,15.8016,15.7798,15.7798,24600.0
2007-01-26 14:50:00,36.14,36.17,36.14,36.16,26700.0,15.7842,15.7973,15.7842,15.7929,26700.0
2007-01-26 14:55:00,36.15,36.18,36.14,36.17,32700.0,15.7885,15.8016,15.7842,15.7973,32700.0
2007-01-26 15:00:00,36.17,36.23,36.16,36.19,40400.0,15.7973,15.8235,15.7929,15.806,40400.0
2007-01-26 15:05:00,36.18,36.27,36.16,36.27,47200.0,15.8016,15.8409,15.7929,15.8409,47200.0
2007-01-26 15:10:00,36.27,36.32,36.24,36.3,58700.0,15.8409,15.8628,15.8278,15.854,58700.0
2007-01-26 15:15:00,36.3,36.38,36.29,36.3,97200.0,15.854,15.889,15.8497,15.854,97200.0
2007-01-26 15:20:00,36.29,36.3,36.26,36.27,37500.0,15.8497,15.854,15.8366,15.8409,37500.0
2007-01-26 15:25:00,36.27,36.3,36.26,36.28,46900.0,15.8409,15.854,15.8366,15.8453,46900.0
2007-01-26 15:30:00,36.28,36.29,36.25,36.29,47100.0,15.8453,15.8497,15.8322,15.8497,47100.0
2007-01-26 15:35:00,36.29,36.34,36.29,36.31,97600.0,15.8497,15.8715,15.8497,15.8584,97600.0
2007-01-26 15:40:00,36.31,36.37,36.28,36.37,101100.0,15.8584,15.8846,15.8453,15.8846,101100.0
2007-01-26 15:45:00,36.36,36.4,36.35,36.37,51600.0,15.8803,15.8977,15.8759,15.8846,51600.0
2007-01-26 15:50:00,36.36,36.42,36.34,36.36,116600.0,15.8803,15.9065,15.8715,15.8803,116600.0
2007-01-26 15:55:00,36.36,36.43,36.35,36.4,158200.0,15.8803,15.9108,15.8759,15.8977,158200.0
2007-01-29 09:30:00,36.3,36.41,36.29,36.31,93000.0,15.854,15.9021,15.8497,15.8584,93000.0
2007-01-29 09:35:00,36.3,36.32,36.23,36.27,60800.0,15.854,15.8628,15.8235,15.8409,60800.0
2007-01-29 09:40:00,36.26,36.3,36.14,36.15,101200.0,15.8366,15.854,15.7842,15.7885,101200.0
2007-01-29 09:45:00,36.15,36.17,36.11,36.14,111500.0,15.7885,15.7973,15.7711,15.7842,111500.0
2007-01-29 09:50:00,36.15,36.16,36.1,36.13,92600.0,15.7885,15.7929,15.7667,15.7798,92600.0
2007-01-29 09:55:00,36.13,36.15,36.1,36.1,65300.0,15.7798,15.7885,15.7667,15.7667,65300.0
2007-01-29 10:00:00,36.1,36.23,36.1,36.23,94100.0,15.7667,15.8235,15.7667,15.8235,94100.0
2007-01-29 10:05:00,36.22,36.24,36.16,36.2,35400.0,15.8191,15.8278,15.7929,15.8104,35400.0
2007-01-29 10:10:00,36.18,36.2,36.13,36.18,37300.0,15.8016,15.8104,15.7798,15.8016,37300.0
2007-01-29 10:15:00,36.19,36.21,36.16,36.19,37600.0,15.806,15.8147,15.7929,15.806,37600.0
2007-01-29 10:20:00,36.2,36.2,36.17,36.18,17700.0,15.8104,15.8104,15.7973,15.8016,17700.0
2007-01-29 10:25:00,36.19,36.2,36.16,36.16,43800.0,15.806,15.8104,15.7929,15.7929,43800.0
2007-01-29 10:30:00,36.17,36.2,36.16,36.19,42900.0,15.7973,15.8104,15.7929,15.806,42900.0
2007-01-29 10:35:00,36.18,36.19,36.16,36.17,30500.0,15.8016,15.806,15.7929,15.7973,30500.0
2007-01-29 10:40:00,36.17,36.19,36.17,36.18,26500.0,15.7973,15.806,15.7973,15.8016,26500.0
2007-01-29 10:45:00,36.17,36.2,36.17,36.18,23200.0,15.7973,15.8104,15.7973,15.8016,23200.0
2007-01-29 10:50:00,36.18,36.19,36.17,36.18,23900.0,15.8016,15.806,15.7973,15.8016,23900.0
2007-01-29 10:55:00,36.19,36.23,36.18,36.23,53000.0,15.806,15.8235,15.8016,15.8235,53000.0
2007-01-29 11:00:00,36.22,36.23,36.17,36.2,35000.0,15.8191,15.8235,15.7973,15.8104,35000.0
2007-01-29 11:05:00,36.19,36.21,36.18,36.21,19700.0,15.806,15.8147,15.8016,15.8147,19700.0
2007-01-29 11:10:00,36.21,36.23,36.21,36.22,18800.0,15.8147,15.8235,15.8147,15.8191,18800.0
2007-01-29 11:15:00,36.22,36.25,36.21,36.24,27000.0,15.8191,15.8322,15.8147,15.8278,27000.0
2007-01-29 11:20:00,36.24,36.26,36.19,36.2,34400.0,15.8278,15.8366,15.806,15.8104,34400.0
2007-01-29 11:25:00,36.19,36.19,36.16,36.18,35400.0,15.806,15.806,15.7929,15.8016,35400.0
2007-01-29 11:30:00,36.17,36.17,36.12,36.15,71100.0,15.7973,15.7973,15.7754,15.7885,71100.0
2007-01-29 11:35:00,36.15,36.19,36.14,36.17,45200.0,15.7885,15.806,15.7842,15.7973,45200.0
2007-01-29 11:40:00,36.18,36.2,36.16,36.19,49600.0,15.8016,15.8104,15.7929,15.806,49600.0
2007-01-29 11:45:00,36.19,36.22,36.19,36.21,38000.0,15.806,15.8191,15.806,15.8147,38000.0
2007-01-29 11:50:00,36.21,36.21,36.18,36.18,21300.0,15.8147,15.8147,15.8016,15.8016,21300.0
2007-01-29 11:55:00,36.18,36.2,36.18,36.2,30900.0,15.8016,15.8104,15.8016,15.8104,30900.0
2007-01-29 12:00:00,36.2,36.22,36.2,36.22,15800.0,15.8104,15.8191,15.8104,15.8191,15800.0
2007-01-29 12:05:00,36.22,36.23,36.2,36.2,11400.0,15.8191,15.8235,15.8104,15.8104,11400.0
2007-01-29 12:10:00,36.2,36.22,36.19,36.21,31200.0,15.8104,15.8191,15.806,15.8147,31200.0
2007-01-29 12:15:00,36.21,36.24,36.21,36.24,17000.0,15.8147,15.8278,15.8147,15.8278,17000.0
2007-01-29 12:20:00,36.24,36.24,36.22,36.22,12100.0,15.8278,15.8278,15.8191,15.8191,12100.0
2007-01-29 12:25:00,36.23,36.24,36.2,36.22,37100.0,15.8235,15.8278,15.8104,15.8191,37100.0
2007-01-29 12:30:00,36.22,36.22,36.19,36.21,25800.0,15.8191,15.8191,15.806,15.8147,25800.0
2007-01-29 12:35:00,36.2,36.23,36.2,36.23,34200.0,15.8104,15.8235,15.8104,15.8235,34200.0
2007-01-29 12:40:00,36.23,36.25,36.23,36.24,36100.0,15.8235,15.8322,15.8235,15.8278,36100.0
2007-01-29 12:45:00,36.25,36.25,36.22,36.23,27400.0,15.8322,15.8322,15.8191,15.8235,27400.0
2007-01-29 12:50:00,36.23,36.24,36.2,36.23,18600.0,15.8235,15.8278,15.8104,15.8235,18600.0
2007-01-29 12:55:00,36.23,36.23,36.21,36.23,7700.0,15.8235,15.8235,15.8147,15.8235,7700.0
2007-01-29 13:00:00,36.23,36.24,36.22,36.22,13800.0,15.8235,15.8278,15.8191,15.8191,13800.0
2007-01-29 13:05:00,36.22,36.23,36.21,36.21,12100.0,15.8191,15.8235,15.8147,15.8147,12100.0
2007-01-29 13:10:00,36.22,36.24,36.21,36.24,38000.0,15.8191,15.8278,15.8147,15.8278,38000.0
2007-01-29 13:15:00,36.23,36.24,36.22,36.23,17900.0,15.8235,15.8278,15.8191,15.8235,17900.0
2007-01-29 13:20:00,36.23,36.24,36.23,36.24,8000.0,15.8235,15.8278,15.8235,15.8278,8000.0
2007-01-29 13:25:00,36.24,36.25,36.23,36.23,15100.0,15.8278,15.8322,15.8235,15.8235,15100.0
2007-01-29 13:30:00,36.24,36.25,36.23,36.24,18900.0,15.8278,15.8322,15.8235,15.8278,18900.0
2007-01-29 13:35:00,36.24,36.24,36.22,36.24,22100.0,15.8278,15.8278,15.8191,15.8278,22100.0
2007-01-29 13:40:00,36.23,36.24,36.22,36.23,34000.0,15.8235,15.8278,15.8191,15.8235,34000.0
2007-01-29 13:45:00,36.22,36.23,36.21,36.23,64400.0,15.8191,15.8235,15.8147,15.8235,64400.0
2007-01-29 13:50:00,36.23,36.23,36.2,36.21,42000.0,15.8235,15.8235,15.8104,15.8147,42000.0
2007-01-29 13:55:00,36.2,36.21,36.19,36.19,21300.0,15.8104,15.8147,15.806,15.806,21300.0
2007-01-29 14:00:00,36.19,36.19,36.12,36.14,52800.0,15.806,15.806,15.7754,15.7842,52800.0
2007-01-29 14:05:00,36.14,36.19,36.14,36.16,33500.0,15.7842,15.806,15.7842,15.7929,33500.0
2007-01-29 14:10:00,36.16,36.17,36.13,36.13,60400.0,15.7929,15.7973,15.7798,15.7798,60400.0
2007-01-29 14:15:00,36.14,36.17,36.13,36.17,25700.0,15.7842,15.7973,15.7798,15.7973,25700.0
2007-01-29 14:20:00,36.17,36.19,36.17,36.17,11700.0,15.7973,15.806,15.7973,15.7973,11700.0
2007-01-29 14:25:00,36.17,36.18,36.15,36.15,32900.0,15.7973,15.8016,15.7885,15.7885,32900.0
2007-01-29 14:30:00,36.15,36.16,36.15,36.16,10100.0,15.7885,15.7929,15.7885,15.7929,10100.0
2007-01-29 14:35:00,36.16,36.18,36.15,36.17,44600.0,15.7929,15.8016,15.7885,15.7973,44600.0
2007-01-29 14:40:00,36.18,36.2,36.18,36.19,43600.0,15.8016,15.8104,15.8016,15.806,43600.0
2007-01-29 14:45:00,36.19,36.2,36.18,36.19,18600.0,15.806,15.8104,15.8016,15.806,18600.0
2007-01-29 14:50:00,36.18,36.19,36.17,36.17,23500.0,15.8016,15.806,15.7973,15.7973,23500.0
2007-01-29 14:55:00,36.18,36.22,36.18,36.22,43400.0,15.8016,15.8191,15.8016,15.8191,43400.0
2007-01-29 15:00:00,36.22,36.22,36.2,36.21,28800.0,15.8191,15.8191,15.8104,15.8147,28800.0
2007-01-29 15:05:00,36.2,36.24,36.2,36.22,128100.0,15.8104,15.8278,15.8104,15.8191,128100.0
2007-01-29 15:10:00,36.22,36.26,36.21,36.23,47700.0,15.8191,15.8366,15.8147,15.8235,47700.0
2007-01-29 15:15:00,36.23,36.26,36.22,36.25,59200.0,15.8235,15.8366,15.8191,15.8322,59200.0
2007-01-29 15:20:00,36.26,36.26,36.23,36.24,48100.0,15.8366,15.8366,15.8235,15.8278,48100.0
2007-01-29 15:25:00,36.24,36.26,36.24,36.24,47100.0,15.8278,15.8366,15.8278,15.8278,47100.0
2007-01-29 15:30:00,36.24,36.25,36.23,36.24,46200.0,15.8278,15.8322,15.8235,15.8278,46200.0
2007-01-29 15:35:00,36.24,36.26,36.24,36.25,27900.0,15.8278,15.8366,15.8278,15.8322,27900.0
2007-01-29 15:40:00,36.25,36.28,36.25,36.27,49400.0,15.8322,15.8453,15.8322,15.8409,49400.0
2007-01-29 15:45:00,36.26,36.27,36.24,36.24,30800.0,15.8366,15.8409,15.8278,15.8278,30800.0
2007-01-29 15:50:00,36.24,36.26,36.23,36.24,40900.0,15.8278,15.8366,15.8235,15.8278,40900.0
2007-01-29 15:55:00,36.24,36.26,36.23,36.24,50400.0,15.8278,15.8366,15.8235,15.8278,50400.0
2007-01-30 09:30:00,36.35,36.36,36.29,36.34,62300.0,15.8759,15.8803,15.8497,15.8715,62300.0
2007-01-30 09:35:00,36.35,36.38,36.28,36.29,31200.0,15.8759,15.889,15.8453,15.8497,31200.0
2007-01-30 09:40:00,36.28,36.34,36.28,36.34,14100.0,15.8453,15.8715,15.8453,15.8715,14100.0
2007-01-30 09:45:00,36.35,36.39,36.32,36.34,16100.0,15.8759,15.8934,15.8628,15.8715,16100.0
2007-01-30 09:50:00,36.33,36.35,36.3,36.34,11100.0,15.8672,15.8759,15.854,15.8715,11100.0
2007-01-30 09:55:00,36.33,36.34,36.29,36.29,19700.0,15.8672,15.8715,15.8497,15.8497,19700.0
2007-01-30 10:00:00,36.29,36.29,36.21,36.26,69100.0,15.8497,15.8497,15.8147,15.8366,69100.0
2007-01-30 10:05:00,36.26,36.34,36.21,36.33,43700.0,15.8366,15.8715,15.8147,15.8672,43700.0
2007-01-30 10:10:00,36.32,36.34,36.29,36.31,15400.0,15.8628,15.8715,15.8497,15.8584,15400.0
2007-01-30 10:15:00,36.3,36.35,36.3,36.34,13400.0,15.854,15.8759,15.854,15.8715,13400.0
2007-01-30 10:20:00,36.34,36.35,36.32,36.33,8400.0,15.8715,15.8759,15.8628,15.8672,8400.0
2007-01-30 10:25:00,36.33,36.35,36.33,36.34,11300.0,15.8672,15.8759,15.8672,15.8715,11300.0
2007-01-30 10:30:00,36.35,36.36,36.34,36.34,21200.0,15.8759,15.8803,15.8715,15.8715,21200.0
2007-01-30 10:35:00,36.34,36.35,36.32,36.32,16400.0,15.8715,15.8759,15.8628,15.8628,16400.0
2007-01-30 10:40:00,36.32,36.33,36.3,36.3,16500.0,15.8628,15.8672,15.854,15.854,16500.0
2007-01-30 10:45:00,36.3,36.31,36.25,36.25,12600.0,15.854,15.8584,15.8322,15.8322,12600.0
2007-01-30 10:50:00,36.25,36.26,36.23,36.25,22700.0,15.8322,15.8366,15.8235,15.8322,22700.0
2007-01-30 10:55:00,36.25,36.25,36.22,36.22,13700.0,15.8322,15.8322,15.8191,15.8191,13700.0
2007-01-30 11:00:00,36.23,36.25,36.22,36.24,31400.0,15.8235,15.8322,15.8191,15.8278,31400.0
2007-01-30 11:05:00,36.25,36.26,36.25,36.26,6400.0,15.8322,15.8366,15.8322,15.8366,6400.0
2007-01-30 11:10:00,36.26,36.27,36.25,36.26,9900.0,15.8366,15.8409,15.8322,15.8366,9900.0
2007-01-30 11:15:00,36.25,36.28,36.25,36.27,26000.0,15.8322,15.8453,15.8322,15.8409,26000.0
2007-01-30 11:20:00,36.28,36.32,36.28,36.31,13400.0,15.8453,15.8628,15.8453,15.8584,13400.0
2007-01-30 11:25:00,36.31,36.32,36.3,36.31,23100.0,15.8584,15.8628,15.854,15.8584,23100.0
2007-01-30 11:30:00,36.32,36.32,36.31,36.32,8600.0,15.8628,15.8628,15.8584,15.8628,8600.0
2007-01-30 11:35:00,36.31,36.32,36.3,36.32,12700.0,15.8584,15.8628,15.854,15.8628,12700.0
2007-01-30 11:40:00,36.32,36.34,36.31,36.33,14900.0,15.8628,15.8715,15.8584,15.8672,14900.0
2007-01-30 11:45:00,36.33,36.34,36.33,36.33,33900.0,15.8672,15.8715,15.8672,15.8672,33900.0
2007-01-30 11:50:00,36.33,36.33,36.31,36.32,36900.0,15.8672,15.8672,15.8584,15.8628,36900.0
2007-01-30 11:55:00,36.32,36.34,36.32,36.33,8100.0,15.8628,15.8715,15.8628,15.8672,8100.0
2007-01-30 12:00:00,36.33,36.33,36.31,36.32,7000.0,15.8672,15.8672,15.8584,15.8628,7000.0
2007-01-30 12:05:00,36.32,36.33,36.31,36.32,5900.0,15.8628,15.8672,15.8584,15.8628,5900.0
2007-01-30 12:10:00,36.31,36.33,36.31,36.31,23300.0,15.8584,15.8672,15.8584,15.8584,23300.0
2007-01-30 12:15:00,36.31,36.32,36.29,36.3,42400.0,15.8584,15.8628,15.8497,15.854,42400.0
2007-01-30 12:20:00,36.29,36.31,36.28,36.29,20500.0,15.8497,15.8584,15.8453,15.8497,20500.0
2007-01-30 12:25:00,36.29,36.31,36.29,36.3,6900.0,15.8497,15.8584,15.8497,15.854,6900.0
2007-01-30 12:30:00,36.3,36.3,36.27,36.27,19100.0,15.854,15.854,15.8409,15.8409,19100.0
2007-01-30 12:35:00,36.29,36.29,36.26,36.27,17300.0,15.8497,15.8497,15.8366,15.8409,17300.0
2007-01-30 12:40:00,36.27,36.27,36.24,36.24,12900.0,15.8409,15.8409,15.8278,15.8278,12900.0
2007-01-30 12:45:00,36.24,36.25,36.22,36.23,10400.0,15.8278,15.8322,15.8191,15.8235,10400.0
2007-01-30 12:50:00,36.23,36.23,36.21,36.21,13600.0,15.8235,15.8235,15.8147,15.8147,13600.0
2007-01-30 12:55:00,36.22,36.22,36.21,36.21,13200.0,15.8191,15.8191,15.8147,15.8147,13200.0
2007-01-30 13:00:00,36.21,36.21,36.2,36.21,28800.0,15.8147,15.8147,15.8104,15.8147,28800.0
2007-01-30 13:05:00,36.21,36.22,36.2,36.2,32400.0,15.8147,15.8191,15.8104,15.8104,32400.0
2007-01-30 13:10:00,36.2,36.21,36.2,36.2,24800.0,15.8104,15.8147,15.8104,15.8104,24800.0
2007-01-30 13:15:00,36.2,36.21,36.2,36.2,10600.0,15.8104,15.8147,15.8104,15.8104,10600.0
2007-01-30 13:20:00,36.2,36.2,36.19,36.2,12800.0,15.8104,15.8104,15.806,15.8104,12800.0
2007-01-30 13:25:00,36.2,36.2,36.19,36.19,17200.0,15.8104,15.8104,15.806,15.806,17200.0
2007-01-30 13:30:00,36.2,36.2,36.19,36.2,10200.0,15.8104,15.8104,15.806,15.8104,10200.0
2007-01-30 13:35:00,36.2,36.2,36.19,36.19,13500.0,15.8104,15.8104,15.806,15.806,13500.0
2007-01-30 13:40:00,36.19,36.2,36.17,36.17,18000.0,15.806,15.8104,15.7973,15.7973,18000.0
2007-01-30 13:45:00,36.17,36.2,36.17,36.19,26400.0,15.7973,15.8104,15.7973,15.806,26400.0
2007-01-30 13:50:00,36.2,36.2,36.19,36.2,11200.0,15.8104,15.8104,15.806,15.8104,11200.0
2007-01-30 13:55:00,36.19,36.2,36.19,36.19,6400.0,15.806,15.8104,15.806,15.806,6400.0
2007-01-30 14:00:00,36.19,36.2,36.19,36.19,10400.0,15.806,15.8104,15.806,15.806,10400.0
2007-01-30 14:05:00,36.2,36.2,36.18,36.18,27300.0,15.8104,15.8104,15.8016,15.8016,27300.0
2007-01-30 14:10:00,36.18,36.19,36.18,36.18,9700.0,15.8016,15.806,15.8016,15.8016,9700.0
2007-01-30 14:15:00,36.19,36.24,36.18,36.23,38200.0,15.806,15.8278,15.8016,15.8235,38200.0
2007-01-30 14:20:00,36.23,36.23,36.22,36.23,20300.0,15.8235,15.8235,15.8191,15.8235,20300.0
2007-01-30 14:25:00,36.23,36.26,36.22,36.25,33000.0,15.8235,15.8366,15.8191,15.8322,33000.0
2007-01-30 14:30:00,36.25,36.26,36.25,36.25,5000.0,15.8322,15.8366,15.8322,15.8322,5000.0
2007-01-30 14:35:00,36.25,36.27,36.25,36.27,39400.0,15.8322,15.8409,15.8322,15.8409,39400.0
2007-01-30 14:40:00,36.26,36.28,36.26,36.28,22500.0,15.8366,15.8453,15.8366,15.8453,22500.0
2007-01-30 14:45:00,36.27,36.28,36.23,36.27,60400.0,15.8409,15.8453,15.8235,15.8409,60400.0
2007-01-30 14:50:00,36.27,36.27,36.26,36.27,17100.0,15.8409,15.8409,15.8366,15.8409,17100.0
2007-01-30 14:55:00,36.26,36.28,36.26,36.28,24500.0,15.8366,15.8453,15.8366,15.8453,24500.0
2007-01-30 15:00:00,36.28,36.28,36.27,36.28,22500.0,15.8453,15.8453,15.8409,15.8453,22500.0
2007-01-30 15:05:00,36.28,36.28,36.27,36.28,23600.0,15.8453,15.8453,15.8409,15.8453,23600.0
2007-01-30 15:10:00,36.28,36.28,36.26,36.27,43700.0,15.8453,15.8453,15.8366,15.8409,43700.0
2007-01-30 15:15:00,36.26,36.27,36.26,36.26,23600.0,15.8366,15.8409,15.8366,15.8366,23600.0
2007-01-30 15:20:00,36.26,36.27,36.26,36.26,15900.0,15.8366,15.8409,15.8366,15.8366,15900.0
2007-01-30 15:25:00,36.26,36.27,36.23,36.23,26500.0,15.8366,15.8409,15.8235,15.8235,26500.0
2007-01-30 15:30:00,36.23,36.23,36.17,36.17,70200.0,15.8235,15.8235,15.7973,15.7973,70200.0
2007-01-30 15:35:00,36.18,36.19,36.16,36.18,75200.0,15.8016,15.806,15.7929,15.8016,75200.0
2007-01-30 15:40:00,36.17,36.18,36.15,36.17,71400.0,15.7973,15.8016,15.7885,15.7973,71400.0
2007-01-30 15:45:00,36.17,36.18,36.15,36.17,67200.0,15.7973,15.8016,15.7885,15.7973,67200.0
2007-01-30 15:50:00,36.16,36.23,36.16,36.21,85800.0,15.7929,15.8235,15.7929,15.8147,85800.0
2007-01-30 15:55:00,36.21,36.22,36.19,36.22,71300.0,15.8147,15.8191,15.806,15.8191,71300.0
2007-01-31 09:30:00,36.26,36.32,36.2,36.21,80900.0,15.8366,15.8628,15.8104,15.8147,80900.0
2007-01-31 09:35:00,36.2,36.26,36.2,36.22,32400.0,15.8104,15.8366,15.8104,15.8191,32400.0
2007-01-31 09:40:00,36.23,36.24,36.21,36.24,22700.0,15.8235,15.8278,15.8147,15.8278,22700.0
2007-01-31 09:45:00,36.24,36.25,36.17,36.17,36600.0,15.8278,15.8322,15.7973,15.7973,36600.0
2007-01-31 09:50:00,36.17,36.17,36.14,36.15,80600.0,15.7973,15.7973,15.7842,15.7885,80600.0
2007-01-31 09:55:00,36.15,36.17,36.14,36.16,55400.0,15.7885,15.7973,15.7842,15.7929,55400.0
2007-01-31 10:00:00,36.16,36.2,36.16,36.17,43300.0,15.7929,15.8104,15.7929,15.7973,43300.0
2007-01-31 10:05:00,36.17,36.2,36.17,36.19,49800.0,15.7973,15.8104,15.7973,15.806,49800.0
2007-01-31 10:10:00,36.19,36.21,36.18,36.21,54200.0,15.806,15.8147,15.8016,15.8147,54200.0
2007-01-31 10:15:00,36.21,36.26,36.2,36.25,26300.0,15.8147,15.8366,15.8104,15.8322,26300.0
2007-01-31 10:20:00,36.26,36.29,36.25,36.28,28300.0,15.8366,15.8497,15.8322,15.8453,28300.0
2007-01-31 10:25:00,36.28,36.3,36.26,36.29,21100.0,15.8453,15.854,15.8366,15.8497,21100.0
2007-01-31 10:30:00,36.3,36.35,36.29,36.35,28700.0,15.854,15.8759,15.8497,15.8759,28700.0
2007-01-31 10:35:00,36.34,36.38,36.34,36.35,44100.0,15.8715,15.889,15.8715,15.8759,44100.0
2007-01-31 10:40:00,36.35,36.35,36.32,36.33,31300.0,15.8759,15.8759,15.8628,15.8672,31300.0
2007-01-31 10:45:00,36.32,36.37,36.32,36.36,28300.0,15.8628,15.8846,15.8628,15.8803,28300.0
2007-01-31 10:50:00,36.36,36.39,36.36,36.38,32100.0,15.8803,15.8934,15.8803,15.889,32100.0
2007-01-31 10:55:00,36.38,36.39,36.38,36.38,20800.0,15.889,15.8934,15.889,15.889,20800.0
2007-01-31 11:00:00,36.38,36.38,36.33,36.33,61700.0,15.889,15.889,15.8672,15.8672,61700.0
2007-01-31 11:05:00,36.33,36.35,36.32,36.34,37900.0,15.8672,15.8759,15.8628,15.8715,37900.0
2007-01-31 11:10:00,36.34,36.36,36.33,36.35,27800.0,15.8715,15.8803,15.8672,15.8759,27800.0
2007-01-31 11:15:00,36.35,36.36,36.34,36.34,19800.0,15.8759,15.8803,15.8715,15.8715,19800.0
2007-01-31 11:20:00,36.34,36.36,36.33,36.34,28000.0,15.8715,15.8803,15.8672,15.8715,28000.0
2007-01-31 11:25:00,36.33,36.37,36.33,36.37,27200.0,15.8672,15.8846,15.8672,15.8846,27200.0
2007-01-31 11:30:00,36.36,36.41,36.36,36.41,38100.0,15.8803,15.9021,15.8803,15.9021,38100.0
2007-01-31 11:35:00,36.4,36.42,36.4,36.41,44800.0,15.8977,15.9065,15.8977,15.9021,44800.0
2007-01-31 11:40:00,36.42,36.44,36.41,36.44,66900.0,15.9065,15.9152,15.9021,15.9152,66900.0
2007-01-31 11:45:00,36.43,36.48,36.43,36.46,61800.0,15.9108,15.9327,15.9108,15.9239,61800.0
2007-01-31 11:50:00,36.46,36.47,36.43,36.44,33000.0,15.9239,15.9283,15.9108,15.9152,33000.0
2007-01-31 11:55:00,36.43,36.44,36.42,36.42,25800.0,15.9108,15.9152,15.9065,15.9065,25800.0
2007-01-31 12:00:00,36.42,36.43,36.41,36.41,17900.0,15.9065,15.9108,15.9021,15.9021,17900.0
2007-01-31 12:05:00,36.41,36.42,36.39,36.39,33500.0,15.9021,15.9065,15.8934,15.8934,33500.0
2007-01-31 12:10:00,36.39,36.41,36.39,36.39,15600.0,15.8934,15.9021,15.8934,15.8934,15600.0
2007-01-31 12:15:00,36.39,36.4,36.39,36.4,18700.0,15.8934,15.8977,15.8934,15.8977,18700.0
2007-01-31 12:20:00,36.4,36.41,36.4,36.41,11800.0,15.8977,15.9021,15.8977,15.9021,11800.0
2007-01-31 12:25:00,36.4,36.45,36.4,36.44,39100.0,15.8977,15.9196,15.8977,15.9152,39100.0
2007-01-31 12:30:00,36.45,36.45,36.41,36.42,31600.0,15.9196,15.9196,15.9021,15.9065,31600.0
2007-01-31 12:35:00,36.42,36.42,36.41,36.42,31600.0,15.9065,15.9065,15.9021,15.9065,31600.0
2007-01-31 12:40:00,36.42,36.42,36.41,36.41,16100.0,15.9065,15.9065,15.9021,15.9021,16100.0
2007-01-31 12:45:00,36.41,36.45,36.41,36.43,27100.0,15.9021,15.9196,15.9021,15.9108,27100.0
2007-01-31 12:50:00,36.44,36.44,36.42,36.44,18700.0,15.9152,15.9152,15.9065,15.9152,18700.0
2007-01-31 12:55:00,36.44,36.45,36.43,36.45,6900.0,15.9152,15.9196,15.9108,15.9196,6900.0
2007-01-31 13:00:00,36.45,36.46,36.44,36.45,18900.0,15.9196,15.9239,15.9152,15.9196,18900.0
2007-01-31 13:05:00,36.45,36.46,36.42,36.43,97200.0,15.9196,15.9239,15.9065,15.9108,97200.0
2007-01-31 13:10:00,36.43,36.44,36.38,36.38,46600.0,15.9108,15.9152,15.889,15.889,46600.0
2007-01-31 13:15:00,36.39,36.39,36.35,36.36,34800.0,15.8934,15.8934,15.8759,15.8803,34800.0
2007-01-31 13:20:00,36.37,36.37,36.34,36.37,41700.0,15.8846,15.8846,15.8715,15.8846,41700.0
2007-01-31 13:25:00,36.37,36.37,36.34,36.35,45200.0,15.8846,15.8846,15.8715,15.8759,45200.0
2007-01-31 13:30:00,36.34,36.39,36.34,36.39,27900.0,15.8715,15.8934,15.8715,15.8934,27900.0
2007-01-31 13:35:00,36.39,36.4,36.38,36.39,17600.0,15.8934,15.8977,15.889,15.8934,17600.0
2007-01-31 13:40:00,36.39,36.4,36.39,36.39,76300.0,15.8934,15.8977,15.8934,15.8934,76300.0
2007-01-31 13:45:00,36.39,36.4,36.38,36.38,25000.0,15.8934,15.8977,15.889,15.889,25000.0
2007-01-31 13:50:00,36.38,36.4,36.37,36.4,28400.0,15.889,15.8977,15.8846,15.8977,28400.0
2007-01-31 13:55:00,36.4,36.42,36.4,36.42,16200.0,15.8977,15.9065,15.8977,15.9065,16200.0
2007-01-31 14:00:00,36.41,36.42,36.38,36.39,26000.0,15.9021,15.9065,15.889,15.8934,26000.0
2007-01-31 14:05:00,36.39,36.41,36.37,36.39,37300.0,15.8934,15.9021,15.8846,15.8934,37300.0
2007-01-31 14:10:00,36.39,36.4,36.34,36.36,38600.0,15.8934,15.8977,15.8715,15.8803,38600.0
2007-01-31 14:15:00,36.37,36.45,36.36,36.44,40300.0,15.8846,15.9196,15.8803,15.9152,40300.0
2007-01-31 14:20:00,36.45,36.5,36.44,36.46,48000.0,15.9196,15.9414,15.9152,15.9239,48000.0
2007-01-31 14:25:00,36.45,36.47,36.43,36.46,59400.0,15.9196,15.9283,15.9108,15.9239,59400.0
2007-01-31 14:30:00,36.46,36.49,36.45,36.49,40100.0,15.9239,15.937,15.9196,15.937,40100.0
2007-01-31 14:35:00,36.49,36.58,36.48,36.5,122700.0,15.937,15.9763,15.9327,15.9414,122700.0
2007-01-31 14:40:00,36.49,36.5,36.48,36.5,27500.0,15.937,15.9414,15.9327,15.9414,27500.0
2007-01-31 14:45:00,36.5,36.5,36.47,36.48,28700.0,15.9414,15.9414,15.9283,15.9327,28700.0
2007-01-31 14:50:00,36.48,36.48,36.47,36.48,7100.0,15.9327,15.9327,15.9283,15.9327,7100.0
2007-01-31 14:55:00,36.47,36.5,36.47,36.5,23500.0,15.9283,15.9414,15.9283,15.9414,23500.0
2007-01-31 15:00:00,36.49,36.51,36.49,36.51,29700.0,15.937,15.9458,15.937,15.9458,29700.0
2007-01-31 15:05:00,36.51,36.52,36.48,36.51,33400.0,15.9458,15.9501,15.9327,15.9458,33400.0
2007-01-31 15:10:00,36.51,36.51,36.5,36.51,15600.0,15.9458,15.9458,15.9414,15.9458,15600.0
2007-01-31 15:15:00,36.51,36.51,36.5,36.51,17500.0,15.9458,15.9458,15.9414,15.9458,17500.0
2007-01-31 15:20:00,36.51,36.51,36.5,36.51,23800.0,15.9458,15.9458,15.9414,15.9458,23800.0
2007-01-31 15:25:00,36.51,36.56,36.5,36.56,73100.0,15.9458,15.9676,15.9414,15.9676,73100.0
2007-01-31 15:30:00,36.56,36.57,36.54,36.57,36200.0,15.9676,15.972,15.9589,15.972,36200.0
2007-01-31 15:35:00,36.57,36.59,36.56,36.58,63400.0,15.972,15.9807,15.9676,15.9763,63400.0
2007-01-31 15:40:00,36.58,36.59,36.57,36.58,70200.0,15.9763,15.9807,15.972,15.9763,70200.0
2007-01-31 15:45:00,36.57,36.59,36.57,36.58,81400.0,15.972,15.9807,15.972,15.9763,81400.0
2007-01-31 15:50:00,36.58,36.6,36.57,36.58,66600.0,15.9763,15.9851,15.972,15.9763,66600.0
2007-01-31 15:55:00,36.57,36.61,36.54,36.55,199200.0,15.972,15.9894,15.9589,15.9632,199200.0
2007-02-01 09:30:00,36.26,36.29,36.15,36.28,100600.0,16.0055,16.0187,15.9569,16.0143,100600.0
2007-02-01 09:35:00,36.29,36.47,36.27,36.44,82500.0,16.0187,16.0982,16.0099,16.0849,82500.0
2007-02-01 09:40:00,36.43,36.44,36.31,36.32,35900.0,16.0805,16.0849,16.0276,16.032,35900.0
2007-02-01 09:45:00,36.32,36.41,36.3,36.37,33000.0,16.032,16.0717,16.0231,16.054,33000.0
2007-02-01 09:50:00,36.37,36.41,36.36,36.38,34000.0,16.054,16.0717,16.0496,16.0585,34000.0
2007-02-01 09:55:00,36.39,36.41,36.37,36.37,36300.0,16.0629,16.0717,16.054,16.054,36300.0
2007-02-01 10:00:00,36.36,36.44,36.35,36.39,46800.0,16.0496,16.0849,16.0452,16.0629,46800.0
2007-02-01 10:05:00,36.38,36.4,36.36,36.39,17200.0,16.0585,16.0673,16.0496,16.0629,17200.0
2007-02-01 10:10:00,36.4,36.41,36.37,36.4,21000.0,16.0673,16.0717,16.054,16.0673,21000.0
2007-02-01 10:15:00,36.41,36.44,36.4,36.42,34700.0,16.0717,16.0849,16.0673,16.0761,34700.0
2007-02-01 10:20:00,36.42,36.46,36.41,36.44,39000.0,16.0761,16.0938,16.0717,16.0849,39000.0
2007-02-01 10:25:00,36.44,36.5,36.43,36.49,88700.0,16.0849,16.1114,16.0805,16.107,88700.0
2007-02-01 10:30:00,36.5,36.5,36.48,36.5,31400.0,16.1114,16.1114,16.1026,16.1114,31400.0
2007-02-01 10:35:00,36.5,36.51,36.48,36.48,32000.0,16.1114,16.1158,16.1026,16.1026,32000.0
2007-02-01 10:40:00,36.48,36.52,36.47,36.51,30600.0,16.1026,16.1203,16.0982,16.1158,30600.0
2007-02-01 10:45:00,36.5,36.51,36.48,36.49,14400.0,16.1114,16.1158,16.1026,16.107,14400.0
2007-02-01 10:50:00,36.49,36.5,36.45,36.45,14100.0,16.107,16.1114,16.0894,16.0894,14100.0
2007-02-01 10:55:00,36.45,36.48,36.45,36.48,56200.0,16.0894,16.1026,16.0894,16.1026,56200.0
2007-02-01 11:00:00,36.48,36.49,36.42,36.42,42900.0,16.1026,16.107,16.0761,16.0761,42900.0
2007-02-01 11:05:00,36.42,36.44,36.41,36.44,44000.0,16.0761,16.0849,16.0717,16.0849,44000.0
2007-02-01 11:10:00,36.44,36.44,36.41,36.42,22300.0,16.0849,16.0849,16.0717,16.0761,22300.0
2007-02-01 11:15:00,36.41,36.42,36.35,36.37,77400.0,16.0717,16.0761,16.0452,16.054,77400.0
2007-02-01 11:20:00,36.37,36.37,36.33,36.34,26200.0,16.054,16.054,16.0364,16.0408,26200.0
2007-02-01 11:25:00,36.33,36.35,36.32,36.34,14100.0,16.0364,16.0452,16.032,16.0408,14100.0
2007-02-01 11:30:00,36.34,36.35,36.33,36.33,20500.0,16.0408,16.0452,16.0364,16.0364,20500.0
2007-02-01 11:35:00,36.32,36.33,36.31,36.31,10300.0,16.032,16.0364,16.0276,16.0276,10300.0
2007-02-01 11:40:00,36.31,36.34,36.31,36.34,24700.0,16.0276,16.0408,16.0276,16.0408,24700.0
2007-02-01 11:45:00,36.34,36.35,36.33,36.34,12200.0,16.0408,16.0452,16.0364,16.0408,12200.0
2007-02-01 11:50:00,36.34,36.35,36.34,36.34,8600.0,16.0408,16.0452,16.0408,16.0408,8600.0
2007-02-01 11:55:00,36.34,36.37,36.34,36.36,22400.0,16.0408,16.054,16.0408,16.0496,22400.0
2007-02-01 12:00:00,36.37,36.38,36.35,36.36,15200.0,16.054,16.0585,16.0452,16.0496,15200.0
2007-02-01 12:05:00,36.35,36.37,36.35,36.36,19000.0,16.0452,16.054,16.0452,16.0496,19000.0
2007-02-01 12:10:00,36.37,36.38,36.36,36.36,23700.0,16.054,16.0585,16.0496,16.0496,23700.0
2007-02-01 12:15:00,36.37,36.37,36.35,36.36,10200.0,16.054,16.054,16.0452,16.0496,10200.0
2007-02-01 12:20:00,36.36,36.36,36.33,36.34,29200.0,16.0496,16.0496,16.0364,16.0408,29200.0
2007-02-01 12:25:00,36.34,36.35,36.33,36.33,14100.0,16.0408,16.0452,16.0364,16.0364,14100.0
2007-02-01 12:30:00,36.34,36.35,36.33,36.33,10900.0,16.0408,16.0452,16.0364,16.0364,10900.0
2007-02-01 12:35:00,36.33,36.35,36.33,36.35,65500.0,16.0364,16.0452,16.0364,16.0452,65500.0
2007-02-01 12:40:00,36.35,36.36,36.35,36.36,25800.0,16.0452,16.0496,16.0452,16.0496,25800.0
2007-02-01 12:45:00,36.36,36.36,36.34,36.34,10900.0,16.0496,16.0496,16.0408,16.0408,10900.0
2007-02-01 12:50:00,36.35,36.35,36.34,36.35,3200.0,16.0452,16.0452,16.0408,16.0452,3200.0
2007-02-01 12:55:00,36.35,36.36,36.34,36.36,57400.0,16.0452,16.0496,16.0408,16.0496,57400.0
2007-02-01 13:00:00,36.35,36.36,36.34,36.36,17100.0,16.0452,16.0496,16.0408,16.0496,17100.0
2007-02-01 13:05:00,36.35,36.37,36.35,36.37,17500.0,16.0452,16.054,16.0452,16.054,17500.0
2007-02-01 13:10:00,36.37,36.39,36.36,36.39,13400.0,16.054,16.0629,16.0496,16.0629,13400.0
2007-02-01 13:15:00,36.39,36.41,36.39,36.41,21200.0,16.0629,16.0717,16.0629,16.0717,21200.0
2007-02-01 13:20:00,36.41,36.41,36.4,36.4,3600.0,16.0717,16.0717,16.0673,16.0673,3600.0
2007-02-01 13:25:00,36.4,36.4,36.38,36.39,14600.0,16.0673,16.0673,16.0585,16.0629,14600.0
2007-02-01 13:30:00,36.39,36.43,36.38,36.43,33100.0,16.0629,16.0805,16.0585,16.0805,33100.0
2007-02-01 13:35:00,36.43,36.43,36.4,36.42,11200.0,16.0805,16.0805,16.0673,16.0761,11200.0
2007-02-01 13:40:00,36.42,36.43,36.41,36.43,15800.0,16.0761,16.0805,16.0717,16.0805,15800.0
2007-02-01 13:45:00,36.42,36.44,36.42,36.42,14500.0,16.0761,16.0849,16.0761,16.0761,14500.0
2007-02-01 13:50:00,36.42,36.43,36.37,36.39,43900.0,16.0761,16.0805,16.054,16.0629,43900.0
2007-02-01 13:55:00,36.39,36.4,36.36,36.38,22700.0,16.0629,16.0673,16.0496,16.0585,22700.0
2007-02-01 14:00:00,36.38,36.39,36.36,36.37,25800.0,16.0585,16.0629,16.0496,16.054,25800.0
2007-02-01 14:05:00,36.37,36.39,36.36,36.36,22400.0,16.054,16.0629,16.0496,16.0496,22400.0
2007-02-01 14:10:00,36.36,36.41,36.36,36.38,126300.0,16.0496,16.0717,16.0496,16.0585,126300.0
2007-02-01 14:15:00,36.38,36.39,36.36,36.37,23500.0,16.0585,16.0629,16.0496,16.054,23500.0
2007-02-01 14:20:00,36.38,36.39,36.37,36.37,25500.0,16.0585,16.0629,16.054,16.054,25500.0
2007-02-01 14:25:00,36.38,36.42,36.37,36.41,27000.0,16.0585,16.0761,16.054,16.0717,27000.0
2007-02-01 14:30:00,36.42,36.43,36.39,36.4,107400.0,16.0761,16.0805,16.0629,16.0673,107400.0
2007-02-01 14:35:00,36.39,36.41,36.39,36.41,12700.0,16.0629,16.0717,16.0629,16.0717,12700.0
2007-02-01 14:40:00,36.41,36.41,36.4,36.4,8800.0,16.0717,16.0717,16.0673,16.0673,8800.0
2007-02-01 14:45:00,36.4,36.41,36.4,36.41,17200.0,16.0673,16.0717,16.0673,16.0717,17200.0
2007-02-01 14:50:00,36.41,36.45,36.4,36.44,48600.0,16.0717,16.0894,16.0673,16.0849,48600.0
2007-02-01 14:55:00,36.45,36.45,36.41,36.43,50500.0,16.0894,16.0894,16.0717,16.0805,50500.0
2007-02-01 15:00:00,36.43,36.45,36.41,36.41,66600.0,16.0805,16.0894,16.0717,16.0717,66600.0
2007-02-01 15:05:00,36.41,36.42,36.4,36.4,44100.0,16.0717,16.0761,16.0673,16.0673,44100.0
2007-02-01 15:10:00,36.4,36.41,36.38,36.38,47100.0,16.0673,16.0717,16.0585,16.0585,47100.0
2007-02-01 15:15:00,36.39,36.4,36.34,36.37,45600.0,16.0629,16.0673,16.0408,16.054,45600.0
2007-02-01 15:20:00,36.37,36.38,36.36,36.36,33700.0,16.054,16.0585,16.0496,16.0496,33700.0
2007-02-01 15:25:00,36.37,36.38,36.35,36.37,50900.0,16.054,16.0585,16.0452,16.054,50900.0
2007-02-01 15:30:00,36.36,36.37,36.32,36.32,78800.0,16.0496,16.054,16.032,16.032,78800.0
2007-02-01 15:35:00,36.33,36.35,36.3,36.32,266800.0,16.0364,16.0452,16.0231,16.032,266800.0
2007-02-01 15:40:00,36.32,36.34,36.31,36.34,182600.0,16.032,16.0408,16.0276,16.0408,182600.0
2007-02-01 15:45:00,36.33,36.4,36.33,36.39,121500.0,16.0364,16.0673,16.0364,16.0629,121500.0
2007-02-01 15:50:00,36.39,36.4,36.36,36.36,55700.0,16.0629,16.0673,16.0496,16.0496,55700.0
2007-02-01 15:55:00,36.36,36.37,36.32,36.34,69600.0,16.0496,16.054,16.032,16.0408,69600.0
2007-02-02 09:30:00,36.52,36.52,36.09,36.1,500.0,16.1203,16.1203,15.9305,15.9349,500.0
2007-02-02 09:35:00,36.31,36.49,36.3,36.36,68500.0,16.0276,16.107,16.0231,16.0496,68500.0
2007-02-02 09:40:00,36.36,36.37,36.34,36.37,19900.0,16.0496,16.054,16.0408,16.054,19900.0
2007-02-02 09:45:00,36.37,36.39,36.33,36.34,12100.0,16.054,16.0629,16.0364,16.0408,12100.0
2007-02-02 09:50:00,36.33,36.35,36.3,36.3,34500.0,16.0364,16.0452,16.0231,16.0231,34500.0
2007-02-02 09:55:00,36.3,36.32,36.28,36.28,25900.0,16.0231,16.032,16.0143,16.0143,25900.0
2007-02-02 10:00:00,36.29,36.32,36.28,36.32,26200.0,16.0187,16.032,16.0143,16.032,26200.0
2007-02-02 10:05:00,36.32,36.37,36.32,36.35,22200.0,16.032,16.054,16.032,16.0452,22200.0
2007-02-02 10:10:00,36.35,36.39,36.34,36.37,33100.0,16.0452,16.0629,16.0408,16.054,33100.0
2007-02-02 10:15:00,36.36,36.36,36.32,36.33,13500.0,16.0496,16.0496,16.032,16.0364,13500.0
2007-02-02 10:20:00,36.32,36.34,36.32,36.33,11200.0,16.032,16.0408,16.032,16.0364,11200.0
2007-02-02 10:25:00,36.33,36.35,36.32,36.34,8500.0,16.0364,16.0452,16.032,16.0408,8500.0
2007-02-02 10:30:00,36.35,36.38,36.34,36.37,16800.0,16.0452,16.0585,16.0408,16.054,16800.0
2007-02-02 10:35:00,36.37,36.37,36.35,36.36,19900.0,16.054,16.054,16.0452,16.0496,19900.0
2007-02-02 10:40:00,36.36,36.36,36.33,36.35,11700.0,16.0496,16.0496,16.0364,16.0452,11700.0
2007-02-02 10:45:00,36.35,36.35,36.32,36.32,20700.0,16.0452,16.0452,16.032,16.032,20700.0
2007-02-02 10:50:00,36.32,36.33,36.31,36.32,15100.0,16.032,16.0364,16.0276,16.032,15100.0
2007-02-02 10:55:00,36.32,36.34,36.29,36.29,27500.0,16.032,16.0408,16.0187,16.0187,27500.0
2007-02-02 11:00:00,36.29,36.32,36.28,36.32,24500.0,16.0187,16.032,16.0143,16.032,24500.0
2007-02-02 11:05:00,36.32,36.33,36.31,36.31,12700.0,16.032,16.0364,16.0276,16.0276,12700.0
2007-02-02 11:10:00,36.32,36.32,36.29,36.31,16600.0,16.032,16.032,16.0187,16.0276,16600.0
2007-02-02 11:15:00,36.31,36.32,36.29,36.3,10900.0,16.0276,16.032,16.0187,16.0231,10900.0
2007-02-02 11:20:00,36.29,36.3,36.27,36.28,13200.0,16.0187,16.0231,16.0099,16.0143,13200.0
2007-02-02 11:25:00,36.28,36.3,36.26,36.29,14700.0,16.0143,16.0231,16.0055,16.0187,14700.0
2007-02-02 11:30:00,36.29,36.3,36.26,36.3,26000.0,16.0187,16.0231,16.0055,16.0231,26000.0
2007-02-02 11:35:00,36.3,36.3,36.28,36.28,19700.0,16.0231,16.0231,16.0143,16.0143,19700.0
2007-02-02 11:40:00,36.28,36.3,36.26,36.29,32600.0,16.0143,16.0231,16.0055,16.0187,32600.0
2007-02-02 11:45:00,36.3,36.31,36.27,36.3,73100.0,16.0231,16.0276,16.0099,16.0231,73100.0
2007-02-02 11:50:00,36.29,36.3,36.29,36.3,22000.0,16.0187,16.0231,16.0187,16.0231,22000.0
2007-02-02 11:55:00,36.3,36.31,36.29,36.3,7400.0,16.0231,16.0276,16.0187,16.0231,7400.0
2007-02-02 12:00:00,36.3,36.31,36.29,36.29,6300.0,16.0231,16.0276,16.0187,16.0187,6300.0
2007-02-02 12:05:00,36.3,36.3,36.26,36.29,17400.0,16.0231,16.0231,16.0055,16.0187,17400.0
2007-02-02 12:10:00,36.29,36.3,36.28,36.3,15100.0,16.0187,16.0231,16.0143,16.0231,15100.0
2007-02-02 12:15:00,36.3,36.3,36.29,36.29,15800.0,16.0231,16.0231,16.0187,16.0187,15800.0
2007-02-02 12:20:00,36.3,36.33,36.3,36.32,12300.0,16.0231,16.0364,16.0231,16.032,12300.0
2007-02-02 12:25:00,36.32,36.34,36.3,36.3,21900.0,16.032,16.0408,16.0231,16.0231,21900.0
2007-02-02 12:30:00,36.31,36.33,36.31,36.32,12600.0,16.0276,16.0364,16.0276,16.032,12600.0
2007-02-02 12:35:00,36.32,36.33,36.31,36.31,13200.0,16.032,16.0364,16.0276,16.0276,13200.0
2007-02-02 12:40:00,36.32,36.32,36.31,36.32,8600.0,16.032,16.032,16.0276,16.032,8600.0
2007-02-02 12:45:00,36.32,36.32,36.31,36.31,8500.0,16.032,16.032,16.0276,16.0276,8500.0
2007-02-02 12:50:00,36.32,36.35,36.32,36.34,40900.0,16.032,16.0452,16.032,16.0408,40900.0
2007-02-02 12:55:00,36.34,36.36,36.34,36.35,20600.0,16.0408,16.0496,16.0408,16.0452,20600.0
2007-02-02 13:00:00,36.36,36.37,36.35,36.35,25900.0,16.0496,16.054,16.0452,16.0452,25900.0
2007-02-02 13:05:00,36.36,36.36,36.35,36.36,11500.0,16.0496,16.0496,16.0452,16.0496,11500.0
2007-02-02 13:10:00,36.36,36.36,36.35,36.36,7100.0,16.0496,16.0496,16.0452,16.0496,7100.0
2007-02-02 13:15:00,36.36,36.36,36.35,36.36,11700.0,16.0496,16.0496,16.0452,16.0496,11700.0
2007-02-02 13:20:00,36.35,36.36,36.33,36.34,22200.0,16.0452,16.0496,16.0364,16.0408,22200.0
2007-02-02 13:25:00,36.33,36.36,36.33,36.36,21600.0,16.0364,16.0496,16.0364,16.0496,21600.0
2007-02-02 13:30:00,36.36,36.37,36.35,36.35,20300.0,16.0496,16.054,16.0452,16.0452,20300.0
2007-02-02 13:35:00,36.36,36.36,36.33,36.34,22900.0,16.0496,16.0496,16.0364,16.0408,22900.0
2007-02-02 13:40:00,36.35,36.36,36.34,36.34,23500.0,16.0452,16.0496,16.0408,16.0408,23500.0
2007-02-02 13:45:00,36.34,36.35,36.33,36.33,29200.0,16.0408,16.0452,16.0364,16.0364,29200.0
2007-02-02 13:50:00,36.34,36.35,36.33,36.34,21600.0,16.0408,16.0452,16.0364,16.0408,21600.0
2007-02-02 13:55:00,36.33,36.34,36.31,36.32,14900.0,16.0364,16.0408,16.0276,16.032,14900.0
2007-02-02 14:00:00,36.32,36.34,36.32,36.33,13200.0,16.032,16.0408,16.032,16.0364,13200.0
2007-02-02 14:05:00,36.33,36.36,36.33,36.35,16600.0,16.0364,16.0496,16.0364,16.0452,16600.0
2007-02-02 14:10:00,36.34,36.34,36.31,36.31,12500.0,16.0408,16.0408,16.0276,16.0276,12500.0
2007-02-02 14:15:00,36.33,36.33,36.28,36.28,18900.0,16.0364,16.0364,16.0143,16.0143,18900.0
2007-02-02 14:20:00,36.29,36.29,36.23,36.25,45500.0,16.0187,16.0187,15.9923,16.0011,45500.0
2007-02-02 14:25:00,36.25,36.26,36.24,36.26,21800.0,16.0011,16.0055,15.9967,16.0055,21800.0
2007-02-02 14:30:00,36.26,36.32,36.26,36.32,30200.0,16.0055,16.032,16.0055,16.032,30200.0
2007-02-02 14:35:00,36.32,36.33,36.31,36.33,20800.0,16.032,16.0364,16.0276,16.0364,20800.0
2007-02-02 14:40:00,36.33,36.33,36.29,36.31,34300.0,16.0364,16.0364,16.0187,16.0276,34300.0
2007-02-02 14:45:00,36.3,36.3,36.27,36.3,18800.0,16.0231,16.0231,16.0099,16.0231,18800.0
2007-02-02 14:50:00,36.3,36.3,36.29,36.3,6000.0,16.0231,16.0231,16.0187,16.0231,6000.0
2007-02-02 14:55:00,36.29,36.3,36.28,36.28,20900.0,16.0187,16.0231,16.0143,16.0143,20900.0
2007-02-02 15:00:00,36.28,36.28,36.27,36.27,11800.0,16.0143,16.0143,16.0099,16.0099,11800.0
2007-02-02 15:05:00,36.28,36.28,36.27,36.28,13500.0,16.0143,16.0143,16.0099,16.0143,13500.0
2007-02-02 15:10:00,36.28,36.29,36.28,36.28,17300.0,16.0143,16.0187,16.0143,16.0143,17300.0
2007-02-02 15:15:00,36.29,36.3,36.28,36.28,20500.0,16.0187,16.0231,16.0143,16.0143,20500.0
2007-02-02 15:20:00,36.29,36.29,36.28,36.28,7900.0,16.0187,16.0187,16.0143,16.0143,7900.0
2007-02-02 15:25:00,36.29,36.29,36.28,36.29,13300.0,16.0187,16.0187,16.0143,16.0187,13300.0
2007-02-02 15:30:00,36.28,36.29,36.24,36.25,32300.0,16.0143,16.0187,15.9967,16.0011,32300.0
2007-02-02 15:35:00,36.26,36.27,36.24,36.24,31900.0,16.0055,16.0099,15.9967,15.9967,31900.0
2007-02-02 15:40:00,36.25,36.28,36.24,36.28,32900.0,16.0011,16.0143,15.9967,16.0143,32900.0
2007-02-02 15:45:00,36.27,36.29,36.27,36.28,48400.0,16.0099,16.0187,16.0099,16.0143,48400.0
2007-02-02 15:50:00,36.28,36.3,36.28,36.29,29900.0,16.0143,16.0231,16.0143,16.0187,29900.0
2007-02-02 15:55:00,36.29,36.3,36.26,36.26,62200.0,16.0187,16.0231,16.0055,16.0055,62200.0
2007-02-05 09:30:00,36.3,36.37,36.2,36.2,44500.0,16.0231,16.054,15.979,15.979,44500.0
2007-02-05 09:35:00,36.21,36.28,36.2,36.27,16800.0,15.9834,16.0143,15.979,16.0099,16800.0
2007-02-05 09:40:00,36.26,36.3,36.25,36.28,13800.0,16.0055,16.0231,16.0011,16.0143,13800.0
2007-02-05 09:45:00,36.29,36.3,36.24,36.25,15500.0,16.0187,16.0231,15.9967,16.0011,15500.0
2007-02-05 09:50:00,36.25,36.26,36.2,36.23,108100.0,16.0011,16.0055,15.979,15.9923,108100.0
2007-02-05 09:55:00,36.23,36.24,36.22,36.24,15500.0,15.9923,15.9967,15.9878,15.9967,15500.0
2007-02-05 10:00:00,36.24,36.25,36.2,36.2,64400.0,15.9967,16.0011,15.979,15.979,64400.0
2007-02-05 10:05:00,36.2,36.26,36.2,36.25,40400.0,15.979,16.0055,15.979,16.0011,40400.0
2007-02-05 10:10:00,36.24,36.26,36.24,36.25,20700.0,15.9967,16.0055,15.9967,16.0011,20700.0
2007-02-05 10:15:00,36.24,36.24,36.21,36.22,19100.0,15.9967,15.9967,15.9834,15.9878,19100.0
2007-02-05 10:20:00,36.22,36.25,36.21,36.24,29700.0,15.9878,16.0011,15.9834,15.9967,29700.0
2007-02-05 10:25:00,36.24,36.26,36.23,36.25,24800.0,15.9967,16.0055,15.9923,16.0011,24800.0
2007-02-05 10:30:00,36.25,36.3,36.25,36.29,94100.0,16.0011,16.0231,16.0011,16.0187,94100.0
2007-02-05 10:35:00,36.29,36.34,36.29,36.34,38300.0,16.0187,16.0408,16.0187,16.0408,38300.0
2007-02-05 10:40:00,36.34,36.38,36.33,36.38,132200.0,16.0408,16.0585,16.0364,16.0585,132200.0
2007-02-05 10:45:00,36.38,36.39,36.37,36.38,48200.0,16.0585,16.0629,16.054,16.0585,48200.0
2007-02-05 10:50:00,36.37,36.47,36.37,36.44,71200.0,16.054,16.0982,16.054,16.0849,71200.0
2007-02-05 10:55:00,36.44,36.46,36.43,36.45,81300.0,16.0849,16.0938,16.0805,16.0894,81300.0
2007-02-05 11:00:00,36.44,36.46,36.44,36.45,62700.0,16.0849,16.0938,16.0849,16.0894,62700.0
2007-02-05 11:05:00,36.45,36.45,36.43,36.43,41500.0,16.0894,16.0894,16.0805,16.0805,41500.0
2007-02-05 11:10:00,36.43,36.45,36.43,36.43,17000.0,16.0805,16.0894,16.0805,16.0805,17000.0
2007-02-05 11:15:00,36.42,36.45,36.42,36.44,13800.0,16.0761,16.0894,16.0761,16.0849,13800.0
2007-02-05 11:20:00,36.45,36.46,36.44,36.45,37300.0,16.0894,16.0938,16.0849,16.0894,37300.0
2007-02-05 11:25:00,36.45,36.49,36.42,36.48,88700.0,16.0894,16.107,16.0761,16.1026,88700.0
2007-02-05 11:30:00,36.49,36.5,36.48,36.5,26700.0,16.107,16.1114,16.1026,16.1114,26700.0
2007-02-05 11:35:00,36.5,36.52,36.49,36.49,46200.0,16.1114,16.1203,16.107,16.107,46200.0
2007-02-05 11:40:00,36.5,36.53,36.49,36.53,30700.0,16.1114,16.1247,16.107,16.1247,30700.0
2007-02-05 11:45:00,36.53,36.54,36.51,36.51,39000.0,16.1247,16.1291,16.1158,16.1158,39000.0
2007-02-05 11:50:00,36.51,36.53,36.51,36.51,35900.0,16.1158,16.1247,16.1158,16.1158,35900.0
2007-02-05 11:55:00,36.51,36.54,36.51,36.53,23400.0,16.1158,16.1291,16.1158,16.1247,23400.0
2007-02-05 12:00:00,36.54,36.57,36.53,36.57,15000.0,16.1291,16.1423,16.1247,16.1423,15000.0
2007-02-05 12:05:00,36.57,36.58,36.52,36.53,64000.0,16.1423,16.1467,16.1203,16.1247,64000.0
2007-02-05 12:10:00,36.53,36.54,36.52,36.53,23800.0,16.1247,16.1291,16.1203,16.1247,23800.0
2007-02-05 12:15:00,36.54,36.54,36.5,36.53,32800.0,16.1291,16.1291,16.1114,16.1247,32800.0
2007-02-05 12:20:00,36.54,36.55,36.52,36.52,22900.0,16.1291,16.1335,16.1203,16.1203,22900.0
2007-02-05 12:25:00,36.52,36.54,36.49,36.51,36200.0,16.1203,16.1291,16.107,16.1158,36200.0
2007-02-05 12:30:00,36.51,36.53,36.5,36.53,28200.0,16.1158,16.1247,16.1114,16.1247,28200.0
2007-02-05 12:35:00,36.53,36.53,36.52,36.53,9300.0,16.1247,16.1247,16.1203,16.1247,9300.0
2007-02-05 12:40:00,36.53,36.55,36.53,36.54,7000.0,16.1247,16.1335,16.1247,16.1291,7000.0
2007-02-05 12:45:00,36.54,36.55,36.52,36.54,38200.0,16.1291,16.1335,16.1203,16.1291,38200.0
2007-02-05 12:50:00,36.54,36.55,36.53,36.53,16500.0,16.1291,16.1335,16.1247,16.1247,16500.0
2007-02-05 12:55:00,36.53,36.54,36.52,36.52,21400.0,16.1247,16.1291,16.1203,16.1203,21400.0
2007-02-05 13:00:00,36.52,36.54,36.52,36.53,35400.0,16.1203,16.1291,16.1203,16.1247,35400.0
2007-02-05 13:05:00,36.54,36.55,36.53,36.54,28900.0,16.1291,16.1335,16.1247,16.1291,28900.0
2007-02-05 13:10:00,36.55,36.57,36.54,36.57,49600.0,16.1335,16.1423,16.1291,16.1423,49600.0
2007-02-05 13:15:00,36.56,36.57,36.54,36.54,74200.0,16.1379,16.1423,16.1291,16.1291,74200.0
2007-02-05 13:20:00,36.54,36.54,36.52,36.53,24600.0,16.1291,16.1291,16.1203,16.1247,24600.0
2007-02-05 13:25:00,36.53,36.53,36.49,36.49,32200.0,16.1247,16.1247,16.107,16.107,32200.0
2007-02-05 13:30:00,36.49,36.51,36.48,36.49,32700.0,16.107,16.1158,16.1026,16.107,32700.0
2007-02-05 13:35:00,36.49,36.49,36.47,36.48,43300.0,16.107,16.107,16.0982,16.1026,43300.0
2007-02-05 13:40:00,36.48,36.48,36.44,36.45,54000.0,16.1026,16.1026,16.0849,16.0894,54000.0
2007-02-05 13:45:00,36.45,36.46,36.44,36.46,25900.0,16.0894,16.0938,16.0849,16.0938,25900.0
2007-02-05 13:50:00,36.46,36.47,36.44,36.45,37200.0,16.0938,16.0982,16.0849,16.0894,37200.0
2007-02-05 13:55:00,36.45,36.47,36.44,36.47,24500.0,16.0894,16.0982,16.0849,16.0982,24500.0
2007-02-05 14:00:00,36.47,36.47,36.46,36.47,30100.0,16.0982,16.0982,16.0938,16.0982,30100.0
2007-02-05 14:05:00,36.47,36.47,36.44,36.45,44000.0,16.0982,16.0982,16.0849,16.0894,44000.0
2007-02-05 14:10:00,36.45,36.46,36.44,36.46,25700.0,16.0894,16.0938,16.0849,16.0938,25700.0
2007-02-05 14:15:00,36.46,36.46,36.43,36.44,43400.0,16.0938,16.0938,16.0805,16.0849,43400.0
2007-02-05 14:20:00,36.45,36.46,36.44,36.45,13300.0,16.0894,16.0938,16.0849,16.0894,13300.0
2007-02-05 14:25:00,36.45,36.46,36.45,36.46,24200.0,16.0894,16.0938,16.0894,16.0938,24200.0
2007-02-05 14:30:00,36.46,36.47,36.45,36.47,39900.0,16.0938,16.0982,16.0894,16.0982,39900.0
2007-02-05 14:35:00,36.47,36.47,36.45,36.46,44400.0,16.0982,16.0982,16.0894,16.0938,44400.0
2007-02-05 14:40:00,36.45,36.46,36.44,36.45,39600.0,16.0894,16.0938,16.0849,16.0894,39600.0
2007-02-05 14:45:00,36.45,36.47,36.45,36.47,85400.0,16.0894,16.0982,16.0894,16.0982,85400.0
2007-02-05 14:50:00,36.47,36.47,36.45,36.46,44500.0,16.0982,16.0982,16.0894,16.0938,44500.0
2007-02-05 14:55:00,36.46,36.48,36.46,36.47,34100.0,16.0938,16.1026,16.0938,16.0982,34100.0
2007-02-05 15:00:00,36.47,36.47,36.43,36.44,40800.0,16.0982,16.0982,16.0805,16.0849,40800.0
2007-02-05 15:05:00,36.43,36.44,36.4,36.41,54400.0,16.0805,16.0849,16.0673,16.0717,54400.0
2007-02-05 15:10:00,36.41,36.42,36.38,36.38,50100.0,16.0717,16.0761,16.0585,16.0585,50100.0
2007-02-05 15:15:00,36.38,36.41,36.38,36.4,54900.0,16.0585,16.0717,16.0585,16.0673,54900.0
2007-02-05 15:20:00,36.4,36.43,36.4,36.41,17300.0,16.0673,16.0805,16.0673,16.0717,17300.0
2007-02-05 15:25:00,36.41,36.42,36.38,36.42,39900.0,16.0717,16.0761,16.0585,16.0761,39900.0
2007-02-05 15:30:00,36.42,36.44,36.39,36.42,102100.0,16.0761,16.0849,16.0629,16.0761,102100.0
2007-02-05 15:35:00,36.42,36.45,36.41,36.43,28600.0,16.0761,16.0894,16.0717,16.0805,28600.0
2007-02-05 15:40:00,36.43,36.43,36.34,36.37,69500.0,16.0805,16.0805,16.0408,16.054,69500.0
2007-02-05 15:45:00,36.37,36.42,36.35,36.39,54400.0,16.054,16.0761,16.0452,16.0629,54400.0
2007-02-05 15:50:00,36.39,36.41,36.37,36.37,47600.0,16.0629,16.0717,16.054,16.054,47600.0
2007-02-05 15:55:00,36.37,36.43,36.36,36.43,55500.0,16.054,16.0805,16.0496,16.0805,55500.0
2007-02-06 09:30:00,36.42,36.45,36.35,36.37,54500.0,16.0761,16.0894,16.0452,16.054,54500.0
2007-02-06 09:35:00,36.36,36.49,36.36,36.46,36500.0,16.0496,16.107,16.0496,16.0938,36500.0
2007-02-06 09:40:00,36.46,36.48,36.43,36.45,48600.0,16.0938,16.1026,16.0805,16.0894,48600.0
2007-02-06 09:45:00,36.44,36.46,36.44,36.46,18700.0,16.0849,16.0938,16.0849,16.0938,18700.0
2007-02-06 09:50:00,36.46,36.46,36.43,36.43,29600.0,16.0938,16.0938,16.0805,16.0805,29600.0
2007-02-06 09:55:00,36.42,36.46,36.41,36.43,29000.0,16.0761,16.0938,16.0717,16.0805,29000.0
2007-02-06 10:00:00,36.42,36.49,36.42,36.47,23800.0,16.0761,16.107,16.0761,16.0982,23800.0
2007-02-06 10:05:00,36.47,36.5,36.45,36.47,43000.0,16.0982,16.1114,16.0894,16.0982,43000.0
2007-02-06 10:10:00,36.47,36.49,36.45,36.49,36200.0,16.0982,16.107,16.0894,16.107,36200.0
2007-02-06 10:15:00,36.49,36.49,36.37,36.42,83700.0,16.107,16.107,16.054,16.0761,83700.0
2007-02-06 10:20:00,36.42,36.45,36.42,36.43,17800.0,16.0761,16.0894,16.0761,16.0805,17800.0
2007-02-06 10:25:00,36.43,36.43,36.4,36.42,27300.0,16.0805,16.0805,16.0673,16.0761,27300.0
2007-02-06 10:30:00,36.42,36.44,36.41,36.44,13800.0,16.0761,16.0849,16.0717,16.0849,13800.0
2007-02-06 10:35:00,36.43,36.44,36.41,36.43,19000.0,16.0805,16.0849,16.0717,16.0805,19000.0
2007-02-06 10:40:00,36.43,36.44,36.4,36.41,25200.0,16.0805,16.0849,16.0673,16.0717,25200.0
2007-02-06 10:45:00,36.41,36.44,36.41,36.44,28600.0,16.0717,16.0849,16.0717,16.0849,28600.0
2007-02-06 10:50:00,36.44,36.45,36.41,36.41,40100.0,16.0849,16.0894,16.0717,16.0717,40100.0
2007-02-06 10:55:00,36.42,36.44,36.42,36.44,12000.0,16.0761,16.0849,16.0761,16.0849,12000.0
2007-02-06 11:00:00,36.44,36.45,36.43,36.44,22900.0,16.0849,16.0894,16.0805,16.0849,22900.0
2007-02-06 11:05:00,36.44,36.44,36.42,36.43,22500.0,16.0849,16.0849,16.0761,16.0805,22500.0
2007-02-06 11:10:00,36.43,36.44,36.41,36.42,21900.0,16.0805,16.0849,16.0717,16.0761,21900.0
2007-02-06 11:15:00,36.41,36.43,36.41,36.43,16500.0,16.0717,16.0805,16.0717,16.0805,16500.0
2007-02-06 11:20:00,36.42,36.44,36.42,36.43,27000.0,16.0761,16.0849,16.0761,16.0805,27000.0
2007-02-06 11:25:00,36.43,36.44,36.42,36.43,30600.0,16.0805,16.0849,16.0761,16.0805,30600.0
2007-02-06 11:30:00,36.42,36.43,36.42,36.42,12500.0,16.0761,16.0805,16.0761,16.0761,12500.0
2007-02-06 11:35:00,36.43,36.44,36.42,36.44,14200.0,16.0805,16.0849,16.0761,16.0849,14200.0
2007-02-06 11:40:00,36.43,36.44,36.43,36.44,33400.0,16.0805,16.0849,16.0805,16.0849,33400.0
2007-02-06 11:45:00,36.44,36.45,36.43,36.44,29400.0,16.0849,16.0894,16.0805,16.0849,29400.0
2007-02-06 11:50:00,36.44,36.45,36.43,36.44,14400.0,16.0849,16.0894,16.0805,16.0849,14400.0
2007-02-06 11:55:00,36.44,36.45,36.44,36.44,20000.0,16.0849,16.0894,16.0849,16.0849,20000.0
2007-02-06 12:00:00,36.44,36.46,36.44,36.45,26600.0,16.0849,16.0938,16.0849,16.0894,26600.0
2007-02-06 12:05:00,36.45,36.46,36.44,36.44,38900.0,16.0894,16.0938,16.0849,16.0849,38900.0
2007-02-06 12:10:00,36.44,36.45,36.43,36.45,21600.0,16.0849,16.0894,16.0805,16.0894,21600.0
2007-02-06 12:15:00,36.44,36.45,36.43,36.44,16600.0,16.0849,16.0894,16.0805,16.0849,16600.0
2007-02-06 12:20:00,36.44,36.45,36.44,36.45,3100.0,16.0849,16.0894,16.0849,16.0894,3100.0
2007-02-06 12:25:00,36.45,36.45,36.44,36.44,13200.0,16.0894,16.0894,16.0849,16.0849,13200.0
2007-02-06 12:30:00,36.45,36.45,36.43,36.45,21100.0,16.0894,16.0894,16.0805,16.0894,21100.0
2007-02-06 12:35:00,36.45,36.45,36.43,36.45,27400.0,16.0894,16.0894,16.0805,16.0894,27400.0
2007-02-06 12:40:00,36.45,36.45,36.44,36.44,3800.0,16.0894,16.0894,16.0849,16.0849,3800.0
2007-02-06 12:45:00,36.44,36.45,36.44,36.45,11300.0,16.0849,16.0894,16.0849,16.0894,11300.0
2007-02-06 12:50:00,36.44,36.48,36.44,36.46,39700.0,16.0849,16.1026,16.0849,16.0938,39700.0
2007-02-06 12:55:00,36.47,36.47,36.45,36.45,32000.0,16.0982,16.0982,16.0894,16.0894,32000.0
2007-02-06 13:00:00,36.46,36.47,36.44,36.46,61400.0,16.0938,16.0982,16.0849,16.0938,61400.0
2007-02-06 13:05:00,36.46,36.48,36.45,36.47,81100.0,16.0938,16.1026,16.0894,16.0982,81100.0
2007-02-06 13:10:00,36.46,36.48,36.46,36.47,22100.0,16.0938,16.1026,16.0938,16.0982,22100.0
2007-02-06 13:15:00,36.47,36.48,36.46,36.47,19600.0,16.0982,16.1026,16.0938,16.0982,19600.0
2007-02-06 13:20:00,36.48,36.48,36.44,36.45,62000.0,16.1026,16.1026,16.0849,16.0894,62000.0
2007-02-06 13:25:00,36.46,36.48,36.45,36.47,16500.0,16.0938,16.1026,16.0894,16.0982,16500.0
2007-02-06 13:30:00,36.47,36.48,36.47,36.48,21800.0,16.0982,16.1026,16.0982,16.1026,21800.0
2007-02-06 13:35:00,36.48,36.51,36.47,36.5,48900.0,16.1026,16.1158,16.0982,16.1114,48900.0
2007-02-06 13:40:00,36.49,36.5,36.49,36.5,13600.0,16.107,16.1114,16.107,16.1114,13600.0
2007-02-06 13:45:00,36.5,36.51,36.49,36.5,36300.0,16.1114,16.1158,16.107,16.1114,36300.0
2007-02-06 13:50:00,36.51,36.51,36.5,36.51,22200.0,16.1158,16.1158,16.1114,16.1158,22200.0
2007-02-06 13:55:00,36.5,36.52,36.5,36.52,28100.0,16.1114,16.1203,16.1114,16.1203,28100.0
2007-02-06 14:00:00,36.51,36.53,36.51,36.52,17000.0,16.1158,16.1247,16.1158,16.1203,17000.0
2007-02-06 14:05:00,36.52,36.52,36.49,36.5,90600.0,16.1203,16.1203,16.107,16.1114,90600.0
2007-02-06 14:10:00,36.5,36.51,36.49,36.5,19100.0,16.1114,16.1158,16.107,16.1114,19100.0
2007-02-06 14:15:00,36.5,36.51,36.49,36.5,26000.0,16.1114,16.1158,16.107,16.1114,26000.0
2007-02-06 14:20:00,36.49,36.5,36.49,36.5,7800.0,16.107,16.1114,16.107,16.1114,7800.0
2007-02-06 14:25:00,36.5,36.52,36.49,36.51,58000.0,16.1114,16.1203,16.107,16.1158,58000.0
2007-02-06 14:30:00,36.52,36.54,36.51,36.52,47200.0,16.1203,16.1291,16.1158,16.1203,47200.0
2007-02-06 14:35:00,36.52,36.56,36.52,36.55,45600.0,16.1203,16.1379,16.1203,16.1335,45600.0
2007-02-06 14:40:00,36.55,36.56,36.49,36.5,85000.0,16.1335,16.1379,16.107,16.1114,85000.0
2007-02-06 14:45:00,36.49,36.51,36.49,36.5,57500.0,16.107,16.1158,16.107,16.1114,57500.0
2007-02-06 14:50:00,36.5,36.53,36.5,36.53,29500.0,16.1114,16.1247,16.1114,16.1247,29500.0
2007-02-06 14:55:00,36.53,36.53,36.52,36.52,15100.0,16.1247,16.1247,16.1203,16.1203,15100.0
2007-02-06 15:00:00,36.53,36.54,36.52,36.53,35700.0,16.1247,16.1291,16.1203,16.1247,35700.0
2007-02-06 15:05:00,36.54,36.55,36.49,36.49,104200.0,16.1291,16.1335,16.107,16.107,104200.0
2007-02-06 15:10:00,36.49,36.5,36.49,36.49,24300.0,16.107,16.1114,16.107,16.107,24300.0
2007-02-06 15:15:00,36.49,36.51,36.49,36.5,129500.0,16.107,16.1158,16.107,16.1114,129500.0
2007-02-06 15:20:00,36.5,36.5,36.47,36.49,94100.0,16.1114,16.1114,16.0982,16.107,94100.0
2007-02-06 15:25:00,36.49,36.51,36.49,36.5,82500.0,16.107,16.1158,16.107,16.1114,82500.0
2007-02-06 15:30:00,36.49,36.51,36.49,36.5,52200.0,16.107,16.1158,16.107,16.1114,52200.0
2007-02-06 15:35:00,36.5,36.51,36.49,36.5,56600.0,16.1114,16.1158,16.107,16.1114,56600.0
2007-02-06 15:40:00,36.5,36.5,36.49,36.5,37700.0,16.1114,16.1114,16.107,16.1114,37700.0
2007-02-06 15:45:00,36.49,36.51,36.49,36.5,52200.0,16.107,16.1158,16.107,16.1114,52200.0
2007-02-06 15:50:00,36.5,36.51,36.49,36.5,103500.0,16.1114,16.1158,16.107,16.1114,103500.0
2007-02-06 15:55:00,36.5,36.57,36.5,36.56,170000.0,16.1114,16.1423,16.1114,16.1379,170000.0
2007-02-07 09:30:00,36.43,36.53,36.43,36.52,98000.0,16.0805,16.1247,16.0805,16.1203,98000.0
2007-02-07 09:35:00,36.52,36.53,36.43,36.47,43900.0,16.1203,16.1247,16.0805,16.0982,43900.0
2007-02-07 09:40:00,36.47,36.48,36.42,36.43,56500.0,16.0982,16.1026,16.0761,16.0805,56500.0
2007-02-07 09:45:00,36.44,36.5,36.41,36.47,43200.0,16.0849,16.1114,16.0717,16.0982,43200.0
2007-02-07 09:50:00,36.49,36.5,36.48,36.5,18800.0,16.107,16.1114,16.1026,16.1114,18800.0
2007-02-07 09:55:00,36.5,36.5,36.44,36.44,21300.0,16.1114,16.1114,16.0849,16.0849,21300.0
2007-02-07 10:00:00,36.44,36.45,36.43,36.43,14400.0,16.0849,16.0894,16.0805,16.0805,14400.0
2007-02-07 10:05:00,36.43,36.44,36.42,36.43,40900.0,16.0805,16.0849,16.0761,16.0805,40900.0
2007-02-07 10:10:00,36.42,36.44,36.4,36.41,27200.0,16.0761,16.0849,16.0673,16.0717,27200.0
2007-02-07 10:15:00,36.41,36.41,36.37,36.39,28100.0,16.0717,16.0717,16.054,16.0629,28100.0
2007-02-07 10:20:00,36.39,36.41,36.36,36.37,28500.0,16.0629,16.0717,16.0496,16.054,28500.0
2007-02-07 10:25:00,36.38,36.43,36.38,36.42,15100.0,16.0585,16.0805,16.0585,16.0761,15100.0
2007-02-07 10:30:00,36.43,36.48,36.4,36.48,30700.0,16.0805,16.1026,16.0673,16.1026,30700.0
2007-02-07 10:35:00,36.47,36.5,36.47,36.49,19200.0,16.0982,16.1114,16.0982,16.107,19200.0
2007-02-07 10:40:00,36.49,36.51,36.49,36.5,26000.0,16.107,16.1158,16.107,16.1114,26000.0
2007-02-07 10:45:00,36.5,36.5,36.49,36.5,9000.0,16.1114,16.1114,16.107,16.1114,9000.0
2007-02-07 10:50:00,36.5,36.5,36.47,36.48,19400.0,16.1114,16.1114,16.0982,16.1026,19400.0
2007-02-07 10:55:00,36.48,36.48,36.46,36.46,8800.0,16.1026,16.1026,16.0938,16.0938,8800.0
2007-02-07 11:00:00,36.47,36.49,36.46,36.49,21400.0,16.0982,16.107,16.0938,16.107,21400.0
2007-02-07 11:05:00,36.48,36.5,36.48,36.49,19500.0,16.1026,16.1114,16.1026,16.107,19500.0
2007-02-07 11:10:00,36.49,36.5,36.48,36.48,6000.0,16.107,16.1114,16.1026,16.1026,6000.0
2007-02-07 11:15:00,36.49,36.49,36.47,36.48,8000.0,16.107,16.107,16.0982,16.1026,8000.0
2007-02-07 11:20:00,36.48,36.48,36.47,36.48,5300.0,16.1026,16.1026,16.0982,16.1026,5300.0
2007-02-07 11:25:00,36.48,36.49,36.47,36.48,3600.0,16.1026,16.107,16.0982,16.1026,3600.0
2007-02-07 11:30:00,36.48,36.49,36.47,36.47,11500.0,16.1026,16.107,16.0982,16.0982,11500.0
2007-02-07 11:35:00,36.48,36.48,36.47,36.48,5300.0,16.1026,16.1026,16.0982,16.1026,5300.0
2007-02-07 11:40:00,36.47,36.48,36.47,36.48,3700.0,16.0982,16.1026,16.0982,16.1026,3700.0
2007-02-07 11:45:00,36.48,36.49,36.47,36.47,12600.0,16.1026,16.107,16.0982,16.0982,12600.0
2007-02-07 11:50:00,36.48,36.48,36.46,36.46,5100.0,16.1026,16.1026,16.0938,16.0938,5100.0
2007-02-07 11:55:00,36.46,36.49,36.46,36.47,14600.0,16.0938,16.107,16.0938,16.0982,14600.0
2007-02-07 12:00:00,36.48,36.5,36.48,36.5,8200.0,16.1026,16.1114,16.1026,16.1114,8200.0
2007-02-07 12:05:00,36.5,36.5,36.49,36.5,9100.0,16.1114,16.1114,16.107,16.1114,9100.0
2007-02-07 12:10:00,36.5,36.5,36.49,36.5,7000.0,16.1114,16.1114,16.107,16.1114,7000.0
2007-02-07 12:15:00,36.49,36.5,36.49,36.49,6900.0,16.107,16.1114,16.107,16.107,6900.0
2007-02-07 12:20:00,36.5,36.5,36.49,36.5,15000.0,16.1114,16.1114,16.107,16.1114,15000.0
2007-02-07 12:25:00,36.49,36.51,36.49,36.5,25900.0,16.107,16.1158,16.107,16.1114,25900.0
2007-02-07 12:30:00,36.5,36.51,36.49,36.5,13800.0,16.1114,16.1158,16.107,16.1114,13800.0
2007-02-07 12:35:00,36.5,36.51,36.49,36.5,17100.0,16.1114,16.1158,16.107,16.1114,17100.0
2007-02-07 12:40:00,36.5,36.51,36.5,36.51,7900.0,16.1114,16.1158,16.1114,16.1158,7900.0
2007-02-07 12:45:00,36.51,36.52,36.5,36.52,11100.0,16.1158,16.1203,16.1114,16.1203,11100.0
2007-02-07 12:50:00,36.52,36.52,36.51,36.52,10300.0,16.1203,16.1203,16.1158,16.1203,10300.0
2007-02-07 12:55:00,36.52,36.53,36.51,36.53,12300.0,16.1203,16.1247,16.1158,16.1247,12300.0
2007-02-07 13:00:00,36.53,36.54,36.52,36.54,23800.0,16.1247,16.1291,16.1203,16.1291,23800.0
2007-02-07 13:05:00,36.53,36.55,36.53,36.55,42300.0,16.1247,16.1335,16.1247,16.1335,42300.0
2007-02-07 13:10:00,36.55,36.56,36.5,36.51,62200.0,16.1335,16.1379,16.1114,16.1158,62200.0
2007-02-07 13:15:00,36.5,36.55,36.5,36.55,27400.0,16.1114,16.1335,16.1114,16.1335,27400.0
2007-02-07 13:20:00,36.55,36.57,36.5,36.5,72100.0,16.1335,16.1423,16.1114,16.1114,72100.0
2007-02-07 13:25:00,36.5,36.51,36.5,36.5,41600.0,16.1114,16.1158,16.1114,16.1114,41600.0
2007-02-07 13:30:00,36.51,36.53,36.5,36.53,14200.0,16.1158,16.1247,16.1114,16.1247,14200.0
2007-02-07 13:35:00,36.54,36.55,36.53,36.55,14200.0,16.1291,16.1335,16.1247,16.1335,14200.0
2007-02-07 13:40:00,36.54,36.55,36.54,36.55,10400.0,16.1291,16.1335,16.1291,16.1335,10400.0
2007-02-07 13:45:00,36.55,36.56,36.54,36.56,5900.0,16.1335,16.1379,16.1291,16.1379,5900.0
2007-02-07 13:50:00,36.56,36.57,36.55,36.57,20600.0,16.1379,16.1423,16.1335,16.1423,20600.0
2007-02-07 13:55:00,36.57,36.59,36.56,36.59,35300.0,16.1423,16.1512,16.1379,16.1512,35300.0
2007-02-07 14:00:00,36.6,36.61,36.59,36.61,16700.0,16.1556,16.16,16.1512,16.16,16700.0
2007-02-07 14:05:00,36.6,36.61,36.59,36.59,52200.0,16.1556,16.16,16.1512,16.1512,52200.0
2007-02-07 14:10:00,36.59,36.6,36.59,36.6,8200.0,16.1512,16.1556,16.1512,16.1556,8200.0
2007-02-07 14:15:00,36.59,36.6,36.58,36.59,16700.0,16.1512,16.1556,16.1467,16.1512,16700.0
2007-02-07 14:20:00,36.59,36.59,36.58,36.59,13900.0,16.1512,16.1512,16.1467,16.1512,13900.0
2007-02-07 14:25:00,36.6,36.6,36.58,36.59,13700.0,16.1556,16.1556,16.1467,16.1512,13700.0
2007-02-07 14:30:00,36.6,36.6,36.58,36.6,17300.0,16.1556,16.1556,16.1467,16.1556,17300.0
2007-02-07 14:35:00,36.59,36.6,36.58,36.6,17600.0,16.1512,16.1556,16.1467,16.1556,17600.0
2007-02-07 14:40:00,36.59,36.6,36.59,36.59,23000.0,16.1512,16.1556,16.1512,16.1512,23000.0
2007-02-07 14:45:00,36.59,36.6,36.58,36.58,7900.0,16.1512,16.1556,16.1467,16.1467,7900.0
2007-02-07 14:50:00,36.58,36.59,36.57,36.57,12700.0,16.1467,16.1512,16.1423,16.1423,12700.0
2007-02-07 14:55:00,36.57,36.57,36.54,36.54,28000.0,16.1423,16.1423,16.1291,16.1291,28000.0
2007-02-07 15:00:00,36.55,36.55,36.52,36.52,28900.0,16.1335,16.1335,16.1203,16.1203,28900.0
2007-02-07 15:05:00,36.51,36.52,36.5,36.5,16900.0,16.1158,16.1203,16.1114,16.1114,16900.0
2007-02-07 15:10:00,36.5,36.5,36.49,36.49,20500.0,16.1114,16.1114,16.107,16.107,20500.0
2007-02-07 15:15:00,36.5,36.5,36.48,36.49,50700.0,16.1114,16.1114,16.1026,16.107,50700.0
2007-02-07 15:20:00,36.48,36.5,36.47,36.48,48900.0,16.1026,16.1114,16.0982,16.1026,48900.0
2007-02-07 15:25:00,36.47,36.49,36.47,36.49,18800.0,16.0982,16.107,16.0982,16.107,18800.0
2007-02-07 15:30:00,36.48,36.49,36.47,36.48,17000.0,16.1026,16.107,16.0982,16.1026,17000.0
2007-02-07 15:35:00,36.48,36.49,36.46,36.47,15700.0,16.1026,16.107,16.0938,16.0982,15700.0
2007-02-07 15:40:00,36.46,36.47,36.46,36.47,19400.0,16.0938,16.0982,16.0938,16.0982,19400.0
2007-02-07 15:45:00,36.47,36.48,36.46,36.47,25400.0,16.0982,16.1026,16.0938,16.0982,25400.0
2007-02-07 15:50:00,36.47,36.48,36.47,36.47,14800.0,16.0982,16.1026,16.0982,16.0982,14800.0
2007-02-07 15:55:00,36.47,36.51,36.47,36.51,62300.0,16.0982,16.1158,16.0982,16.1158,62300.0
2007-02-08 09:30:00,36.5,36.5,36.44,36.5,33000.0,16.1114,16.1114,16.0849,16.1114,33000.0
2007-02-08 09:35:00,36.5,36.57,36.5,36.56,23100.0,16.1114,16.1423,16.1114,16.1379,23100.0
2007-02-08 09:40:00,36.56,36.63,36.55,36.62,15500.0,16.1379,16.1688,16.1335,16.1644,15500.0
2007-02-08 09:45:00,36.62,36.62,36.57,36.58,11300.0,16.1644,16.1644,16.1423,16.1467,11300.0
2007-02-08 09:50:00,36.59,36.6,36.58,36.6,13400.0,16.1512,16.1556,16.1467,16.1556,13400.0
2007-02-08 09:55:00,36.6,36.6,36.56,36.58,11300.0,16.1556,16.1556,16.1379,16.1467,11300.0
2007-02-08 10:00:00,36.58,36.58,36.56,36.57,10100.0,16.1467,16.1467,16.1379,16.1423,10100.0
2007-02-08 10:05:00,36.57,36.57,36.47,36.49,45600.0,16.1423,16.1423,16.0982,16.107,45600.0
2007-02-08 10:10:00,36.49,36.5,36.44,36.44,25400.0,16.107,16.1114,16.0849,16.0849,25400.0
2007-02-08 10:15:00,36.43,36.46,36.43,36.45,20400.0,16.0805,16.0938,16.0805,16.0894,20400.0
2007-02-08 10:20:00,36.46,36.46,36.43,36.44,18000.0,16.0938,16.0938,16.0805,16.0849,18000.0
2007-02-08 10:25:00,36.44,36.45,36.42,36.44,16500.0,16.0849,16.0894,16.0761,16.0849,16500.0
2007-02-08 10:30:00,36.45,36.47,36.44,36.47,18700.0,16.0894,16.0982,16.0849,16.0982,18700.0
2007-02-08 10:35:00,36.47,36.47,36.45,36.45,9900.0,16.0982,16.0982,16.0894,16.0894,9900.0
2007-02-08 10:40:00,36.45,36.47,36.45,36.45,12500.0,16.0894,16.0982,16.0894,16.0894,12500.0
2007-02-08 10:45:00,36.46,36.46,36.43,36.43,12400.0,16.0938,16.0938,16.0805,16.0805,12400.0
2007-02-08 10:50:00,36.43,36.44,36.43,36.44,8400.0,16.0805,16.0849,16.0805,16.0849,8400.0
2007-02-08 10:55:00,36.43,36.44,36.41,36.44,21700.0,16.0805,16.0849,16.0717,16.0849,21700.0
2007-02-08 11:00:00,36.44,36.44,36.42,36.43,40900.0,16.0849,16.0849,16.0761,16.0805,40900.0
2007-02-08 11:05:00,36.44,36.45,36.42,36.44,30300.0,16.0849,16.0894,16.0761,16.0849,30300.0
2007-02-08 11:10:00,36.43,36.44,36.4,36.41,23600.0,16.0805,16.0849,16.0673,16.0717,23600.0
2007-02-08 11:15:00,36.41,36.43,36.41,36.41,17100.0,16.0717,16.0805,16.0717,16.0717,17100.0
2007-02-08 11:20:00,36.42,36.43,36.41,36.43,15400.0,16.0761,16.0805,16.0717,16.0805,15400.0
2007-02-08 11:25:00,36.42,36.44,36.41,36.42,13200.0,16.0761,16.0849,16.0717,16.0761,13200.0
2007-02-08 11:30:00,36.41,36.42,36.4,36.4,10400.0,16.0717,16.0761,16.0673,16.0673,10400.0
2007-02-08 11:35:00,36.4,36.4,36.37,36.37,18900.0,16.0673,16.0673,16.054,16.054,18900.0
2007-02-08 11:40:00,36.37,36.39,36.36,36.37,24000.0,16.054,16.0629,16.0496,16.054,24000.0
2007-02-08 11:45:00,36.38,36.39,36.37,36.39,13700.0,16.0585,16.0629,16.054,16.0629,13700.0
2007-02-08 11:50:00,36.39,36.4,36.37,36.38,27200.0,16.0629,16.0673,16.054,16.0585,27200.0
2007-02-08 11:55:00,36.38,36.39,36.36,36.37,20100.0,16.0585,16.0629,16.0496,16.054,20100.0
2007-02-08 12:00:00,36.37,36.37,36.35,36.35,19200.0,16.054,16.054,16.0452,16.0452,19200.0
2007-02-08 12:05:00,36.36,36.37,36.35,36.36,18600.0,16.0496,16.054,16.0452,16.0496,18600.0
2007-02-08 12:10:00,36.37,36.38,36.36,36.37,13800.0,16.054,16.0585,16.0496,16.054,13800.0
2007-02-08 12:15:00,36.37,36.38,36.36,36.38,6600.0,16.054,16.0585,16.0496,16.0585,6600.0
2007-02-08 12:20:00,36.38,36.42,36.38,36.42,27400.0,16.0585,16.0761,16.0585,16.0761,27400.0
2007-02-08 12:25:00,36.41,36.41,36.38,36.39,19600.0,16.0717,16.0717,16.0585,16.0629,19600.0
2007-02-08 12:30:00,36.4,36.41,36.39,36.41,10000.0,16.0673,16.0717,16.0629,16.0717,10000.0
2007-02-08 12:35:00,36.41,36.42,36.4,36.41,24600.0,16.0717,16.0761,16.0673,16.0717,24600.0
2007-02-08 12:40:00,36.41,36.42,36.4,36.42,7500.0,16.0717,16.0761,16.0673,16.0761,7500.0
2007-02-08 12:45:00,36.42,36.44,36.41,36.44,25500.0,16.0761,16.0849,16.0717,16.0849,25500.0
2007-02-08 12:50:00,36.44,36.45,36.41,36.42,64900.0,16.0849,16.0894,16.0717,16.0761,64900.0
2007-02-08 12:55:00,36.42,36.42,36.41,36.42,15600.0,16.0761,16.0761,16.0717,16.0761,15600.0
2007-02-08 13:00:00,36.41,36.42,36.4,36.41,27300.0,16.0717,16.0761,16.0673,16.0717,27300.0
2007-02-08 13:05:00,36.41,36.43,36.39,36.41,42000.0,16.0717,16.0805,16.0629,16.0717,42000.0
2007-02-08 13:10:00,36.41,36.43,36.4,36.4,48900.0,16.0717,16.0805,16.0673,16.0673,48900.0
2007-02-08 13:15:00,36.4,36.4,36.38,36.39,8700.0,16.0673,16.0673,16.0585,16.0629,8700.0
2007-02-08 13:20:00,36.38,36.39,36.38,36.39,7700.0,16.0585,16.0629,16.0585,16.0629,7700.0
2007-02-08 13:25:00,36.38,36.39,36.38,36.38,5000.0,16.0585,16.0629,16.0585,16.0585,5000.0
2007-02-08 13:30:00,36.38,36.39,36.38,36.38,5200.0,16.0585,16.0629,16.0585,16.0585,5200.0
2007-02-08 13:35:00,36.39,36.39,36.38,36.38,5500.0,16.0629,16.0629,16.0585,16.0585,5500.0
2007-02-08 13:40:00,36.38,36.39,36.38,36.38,18100.0,16.0585,16.0629,16.0585,16.0585,18100.0
2007-02-08 13:45:00,36.38,36.41,36.38,36.4,14600.0,16.0585,16.0717,16.0585,16.0673,14600.0
2007-02-08 13:50:00,36.39,36.41,36.39,36.4,21100.0,16.0629,16.0717,16.0629,16.0673,21100.0
2007-02-08 13:55:00,36.39,36.4,36.38,36.38,26500.0,16.0629,16.0673,16.0585,16.0585,26500.0
2007-02-08 14:00:00,36.39,36.4,36.38,36.4,16300.0,16.0629,16.0673,16.0585,16.0673,16300.0
2007-02-08 14:05:00,36.39,36.4,36.39,36.4,13800.0,16.0629,16.0673,16.0629,16.0673,13800.0
2007-02-08 14:10:00,36.4,36.4,36.39,36.39,10800.0,16.0673,16.0673,16.0629,16.0629,10800.0
2007-02-08 14:15:00,36.39,36.4,36.36,36.36,31800.0,16.0629,16.0673,16.0496,16.0496,31800.0
2007-02-08 14:20:00,36.36,36.37,36.36,36.37,17900.0,16.0496,16.054,16.0496,16.054,17900.0
2007-02-08 14:25:00,36.37,36.38,36.34,36.36,40700.0,16.054,16.0585,16.0408,16.0496,40700.0
2007-02-08 14:30:00,36.37,36.37,36.35,36.37,24800.0,16.054,16.054,16.0452,16.054,24800.0
2007-02-08 14:35:00,36.37,36.39,36.37,36.38,21000.0,16.054,16.0629,16.054,16.0585,21000.0
2007-02-08 14:40:00,36.38,36.39,36.38,36.39,27200.0,16.0585,16.0629,16.0585,16.0629,27200.0
2007-02-08 14:45:00,36.39,36.4,36.39,36.39,17600.0,16.0629,16.0673,16.0629,16.0629,17600.0
2007-02-08 14:50:00,36.39,36.4,36.35,36.4,72500.0,16.0629,16.0673,16.0452,16.0673,72500.0
2007-02-08 14:55:00,36.4,36.42,36.38,36.4,71200.0,16.0673,16.0761,16.0585,16.0673,71200.0
2007-02-08 15:00:00,36.39,36.41,36.39,36.4,49200.0,16.0629,16.0717,16.0629,16.0673,49200.0
2007-02-08 15:05:00,36.39,36.39,36.36,36.39,35800.0,16.0629,16.0629,16.0496,16.0629,35800.0
2007-02-08 15:10:00,36.39,36.4,36.37,36.39,32400.0,16.0629,16.0673,16.054,16.0629,32400.0
2007-02-08 15:15:00,36.39,36.4,36.37,36.37,20900.0,16.0629,16.0673,16.054,16.054,20900.0
2007-02-08 15:20:00,36.38,36.39,36.36,36.39,35700.0,16.0585,16.0629,16.0496,16.0629,35700.0
2007-02-08 15:25:00,36.39,36.4,36.38,36.4,33200.0,16.0629,16.0673,16.0585,16.0673,33200.0
2007-02-08 15:30:00,36.39,36.4,36.39,36.39,13100.0,16.0629,16.0673,16.0629,16.0629,13100.0
2007-02-08 15:35:00,36.39,36.4,36.39,36.39,25400.0,16.0629,16.0673,16.0629,16.0629,25400.0
2007-02-08 15:40:00,36.39,36.4,36.36,36.37,39700.0,16.0629,16.0673,16.0496,16.054,39700.0
2007-02-08 15:45:00,36.36,36.39,36.36,36.38,43800.0,16.0496,16.0629,16.0496,16.0585,43800.0
2007-02-08 15:50:00,36.37,36.38,36.34,36.36,69800.0,16.054,16.0585,16.0408,16.0496,69800.0
2007-02-08 15:55:00,36.36,36.39,36.35,36.37,80600.0,16.0496,16.0629,16.0452,16.054,80600.0
2007-02-09 09:30:00,36.44,36.47,36.41,36.45,66800.0,16.0849,16.0982,16.0717,16.0894,66800.0
2007-02-09 09:35:00,36.45,36.5,36.44,36.46,52600.0,16.0894,16.1114,16.0849,16.0938,52600.0
2007-02-09 09:40:00,36.46,36.5,36.45,36.5,53200.0,16.0938,16.1114,16.0894,16.1114,53200.0
2007-02-09 09:45:00,36.5,36.5,36.4,36.41,51800.0,16.1114,16.1114,16.0673,16.0717,51800.0
2007-02-09 09:50:00,36.41,36.5,36.41,36.5,26300.0,16.0717,16.1114,16.0717,16.1114,26300.0
2007-02-09 09:55:00,36.5,36.54,36.49,36.52,45300.0,16.1114,16.1291,16.107,16.1203,45300.0
2007-02-09 10:00:00,36.53,36.55,36.53,36.54,33800.0,16.1247,16.1335,16.1247,16.1291,33800.0
2007-02-09 10:05:00,36.54,36.57,36.53,36.54,46200.0,16.1291,16.1423,16.1247,16.1291,46200.0
2007-02-09 10:10:00,36.54,36.6,36.54,36.58,34200.0,16.1291,16.1556,16.1291,16.1467,34200.0
2007-02-09 10:15:00,36.58,36.6,36.58,36.59,16500.0,16.1467,16.1556,16.1467,16.1512,16500.0
2007-02-09 10:20:00,36.6,36.6,36.59,36.6,18200.0,16.1556,16.1556,16.1512,16.1556,18200.0
2007-02-09 10:25:00,36.6,36.61,36.59,36.59,30600.0,16.1556,16.16,16.1512,16.1512,30600.0
2007-02-09 10:30:00,36.59,36.61,36.58,36.6,36400.0,16.1512,16.16,16.1467,16.1556,36400.0
2007-02-09 10:35:00,36.6,36.62,36.59,36.62,16700.0,16.1556,16.1644,16.1512,16.1644,16700.0
2007-02-09 10:40:00,36.62,36.65,36.61,36.65,23900.0,16.1644,16.1776,16.16,16.1776,23900.0
2007-02-09 10:45:00,36.65,36.66,36.64,36.66,15200.0,16.1776,16.1821,16.1732,16.1821,15200.0
2007-02-09 10:50:00,36.65,36.67,36.65,36.66,16800.0,16.1776,16.1865,16.1776,16.1821,16800.0
2007-02-09 10:55:00,36.67,36.69,36.66,36.69,30500.0,16.1865,16.1953,16.1821,16.1953,30500.0
2007-02-09 11:00:00,36.68,36.7,36.68,36.68,40200.0,16.1909,16.1997,16.1909,16.1909,40200.0
2007-02-09 11:05:00,36.68,36.68,36.63,36.64,53400.0,16.1909,16.1909,16.1688,16.1732,53400.0
2007-02-09 11:10:00,36.63,36.65,36.58,36.58,77700.0,16.1688,16.1776,16.1467,16.1467,77700.0
2007-02-09 11:15:00,36.58,36.62,36.58,36.61,26100.0,16.1467,16.1644,16.1467,16.16,26100.0
2007-02-09 11:20:00,36.62,36.64,36.61,36.64,19100.0,16.1644,16.1732,16.16,16.1732,19100.0
2007-02-09 11:25:00,36.64,36.66,36.63,36.65,23700.0,16.1732,16.1821,16.1688,16.1776,23700.0
2007-02-09 11:30:00,36.66,36.66,36.63,36.65,34100.0,16.1821,16.1821,16.1688,16.1776,34100.0
2007-02-09 11:35:00,36.65,36.66,36.63,36.64,99700.0,16.1776,16.1821,16.1688,16.1732,99700.0
2007-02-09 11:40:00,36.64,36.65,36.61,36.63,46900.0,16.1732,16.1776,16.16,16.1688,46900.0
2007-02-09 11:45:00,36.62,36.63,36.54,36.56,64200.0,16.1644,16.1688,16.1291,16.1379,64200.0
2007-02-09 11:50:00,36.56,36.57,36.55,36.55,35200.0,16.1379,16.1423,16.1335,16.1335,35200.0
2007-02-09 11:55:00,36.55,36.56,36.54,36.54,23500.0,16.1335,16.1379,16.1291,16.1291,23500.0
2007-02-09 12:00:00,36.55,36.56,36.54,36.56,32400.0,16.1335,16.1379,16.1291,16.1379,32400.0
2007-02-09 12:05:00,36.56,36.57,36.53,36.53,63000.0,16.1379,16.1423,16.1247,16.1247,63000.0
2007-02-09 12:10:00,36.53,36.55,36.53,36.55,15900.0,16.1247,16.1335,16.1247,16.1335,15900.0
2007-02-09 12:15:00,36.55,36.55,36.54,36.54,11600.0,16.1335,16.1335,16.1291,16.1291,11600.0
2007-02-09 12:20:00,36.55,36.55,36.54,36.55,31000.0,16.1335,16.1335,16.1291,16.1335,31000.0
2007-02-09 12:25:00,36.55,36.57,36.55,36.57,11300.0,16.1335,16.1423,16.1335,16.1423,11300.0
2007-02-09 12:30:00,36.57,36.58,36.54,36.55,38200.0,16.1423,16.1467,16.1291,16.1335,38200.0
2007-02-09 12:35:00,36.56,36.57,36.54,36.54,34700.0,16.1379,16.1423,16.1291,16.1291,34700.0
2007-02-09 12:40:00,36.55,36.55,36.51,36.51,22200.0,16.1335,16.1335,16.1158,16.1158,22200.0
2007-02-09 12:45:00,36.51,36.53,36.48,36.5,50000.0,16.1158,16.1247,16.1026,16.1114,50000.0
2007-02-09 12:50:00,36.49,36.51,36.49,36.51,28100.0,16.107,16.1158,16.107,16.1158,28100.0
2007-02-09 12:55:00,36.51,36.53,36.5,36.52,40300.0,16.1158,16.1247,16.1114,16.1203,40300.0
2007-02-09 13:00:00,36.52,36.53,36.51,36.52,17100.0,16.1203,16.1247,16.1158,16.1203,17100.0
2007-02-09 13:05:00,36.52,36.56,36.52,36.55,31600.0,16.1203,16.1379,16.1203,16.1335,31600.0
2007-02-09 13:10:00,36.54,36.56,36.54,36.56,14600.0,16.1291,16.1379,16.1291,16.1379,14600.0
2007-02-09 13:15:00,36.55,36.56,36.5,36.51,98500.0,16.1335,16.1379,16.1114,16.1158,98500.0
2007-02-09 13:20:00,36.51,36.53,36.49,36.5,76000.0,16.1158,16.1247,16.107,16.1114,76000.0
2007-02-09 13:25:00,36.49,36.52,36.49,36.5,40400.0,16.107,16.1203,16.107,16.1114,40400.0
2007-02-09 13:30:00,36.5,36.5,36.48,36.48,45600.0,16.1114,16.1114,16.1026,16.1026,45600.0
2007-02-09 13:35:00,36.48,36.48,36.37,36.39,83500.0,16.1026,16.1026,16.054,16.0629,83500.0
2007-02-09 13:40:00,36.4,36.42,36.39,36.41,24800.0,16.0673,16.0761,16.0629,16.0717,24800.0
2007-02-09 13:45:00,36.41,36.42,36.37,36.38,52700.0,16.0717,16.0761,16.054,16.0585,52700.0
2007-02-09 13:50:00,36.38,36.38,36.31,36.32,98500.0,16.0585,16.0585,16.0276,16.032,98500.0
2007-02-09 13:55:00,36.32,36.33,36.29,36.29,96600.0,16.032,16.0364,16.0187,16.0187,96600.0
2007-02-09 14:00:00,36.28,36.32,36.28,36.29,45300.0,16.0143,16.032,16.0143,16.0187,45300.0
2007-02-09 14:05:00,36.3,36.3,36.25,36.26,54400.0,16.0231,16.0231,16.0011,16.0055,54400.0
2007-02-09 14:10:00,36.26,36.29,36.26,36.27,31800.0,16.0055,16.0187,16.0055,16.0099,31800.0
2007-02-09 14:15:00,36.27,36.28,36.23,36.24,63500.0,16.0099,16.0143,15.9923,15.9967,63500.0
2007-02-09 14:20:00,36.24,36.26,36.22,36.26,25500.0,15.9967,16.0055,15.9878,16.0055,25500.0
2007-02-09 14:25:00,36.26,36.27,36.24,36.26,20800.0,16.0055,16.0099,15.9967,16.0055,20800.0
2007-02-09 14:30:00,36.26,36.26,36.22,36.23,26200.0,16.0055,16.0055,15.9878,15.9923,26200.0
2007-02-09 14:35:00,36.22,36.23,36.2,36.23,39300.0,15.9878,15.9923,15.979,15.9923,39300.0
2007-02-09 14:40:00,36.23,36.23,36.21,36.21,23500.0,15.9923,15.9923,15.9834,15.9834,23500.0
2007-02-09 14:45:00,36.22,36.22,36.17,36.17,57500.0,15.9878,15.9878,15.9658,15.9658,57500.0
2007-02-09 14:50:00,36.18,36.19,36.15,36.15,31700.0,15.9702,15.9746,15.9569,15.9569,31700.0
2007-02-09 14:55:00,36.15,36.19,36.14,36.19,31400.0,15.9569,15.9746,15.9525,15.9746,31400.0
2007-02-09 15:00:00,36.19,36.23,36.18,36.23,15400.0,15.9746,15.9923,15.9702,15.9923,15400.0
2007-02-09 15:05:00,36.23,36.25,36.22,36.24,18100.0,15.9923,16.0011,15.9878,15.9967,18100.0
2007-02-09 15:10:00,36.24,36.28,36.24,36.27,44200.0,15.9967,16.0143,15.9967,16.0099,44200.0
2007-02-09 15:15:00,36.27,36.27,36.24,36.26,28300.0,16.0099,16.0099,15.9967,16.0055,28300.0
2007-02-09 15:20:00,36.25,36.25,36.23,36.25,35400.0,16.0011,16.0011,15.9923,16.0011,35400.0
2007-02-09 15:25:00,36.25,36.29,36.24,36.28,44300.0,16.0011,16.0187,15.9967,16.0143,44300.0
2007-02-09 15:30:00,36.28,36.3,36.27,36.3,31700.0,16.0143,16.0231,16.0099,16.0231,31700.0
2007-02-09 15:35:00,36.3,36.31,36.29,36.3,33600.0,16.0231,16.0276,16.0187,16.0231,33600.0
2007-02-09 15:40:00,36.3,36.33,36.3,36.31,43700.0,16.0231,16.0364,16.0231,16.0276,43700.0
2007-02-09 15:45:00,36.31,36.32,36.28,36.31,109600.0,16.0276,16.032,16.0143,16.0276,109600.0
2007-02-09 15:50:00,36.31,36.35,36.3,36.34,75700.0,16.0276,16.0452,16.0231,16.0408,75700.0
2007-02-09 15:55:00,36.35,36.39,36.34,36.35,192200.0,16.0452,16.0629,16.0408,16.0452,192200.0
2007-02-12 09:30:00,36.39,36.41,36.35,36.37,58500.0,16.0629,16.0717,16.0452,16.054,58500.0
2007-02-12 09:35:00,36.37,36.37,36.33,36.36,39600.0,16.054,16.054,16.0364,16.0496,39600.0
2007-02-12 09:40:00,36.35,36.36,36.32,36.32,26300.0,16.0452,16.0496,16.032,16.032,26300.0
2007-02-12 09:45:00,36.32,36.33,36.3,36.31,21100.0,16.032,16.0364,16.0231,16.0276,21100.0
2007-02-12 09:50:00,36.3,36.31,36.26,36.27,17800.0,16.0231,16.0276,16.0055,16.0099,17800.0
2007-02-12 09:55:00,36.25,36.25,36.23,36.24,22900.0,16.0011,16.0011,15.9923,15.9967,22900.0
2007-02-12 10:00:00,36.24,36.25,36.21,36.24,18100.0,15.9967,16.0011,15.9834,15.9967,18100.0
2007-02-12 10:05:00,36.24,36.3,36.24,36.3,24900.0,15.9967,16.0231,15.9967,16.0231,24900.0
2007-02-12 10:10:00,36.3,36.31,36.26,36.26,15000.0,16.0231,16.0276,16.0055,16.0055,15000.0
2007-02-12 10:15:00,36.27,36.28,36.25,36.26,30300.0,16.0099,16.0143,16.0011,16.0055,30300.0
2007-02-12 10:20:00,36.26,36.28,36.26,36.26,18500.0,16.0055,16.0143,16.0055,16.0055,18500.0
2007-02-12 10:25:00,36.26,36.29,36.26,36.27,33400.0,16.0055,16.0187,16.0055,16.0099,33400.0
2007-02-12 10:30:00,36.28,36.33,36.27,36.32,14000.0,16.0143,16.0364,16.0099,16.032,14000.0
2007-02-12 10:35:00,36.32,36.36,36.32,36.36,13900.0,16.032,16.0496,16.032,16.0496,13900.0
2007-02-12 10:40:00,36.36,36.42,36.36,36.42,18800.0,16.0496,16.0761,16.0496,16.0761,18800.0
2007-02-12 10:45:00,36.41,36.48,36.4,36.47,30700.0,16.0717,16.1026,16.0673,16.0982,30700.0
2007-02-12 10:50:00,36.47,36.48,36.46,36.46,19600.0,16.0982,16.1026,16.0938,16.0938,19600.0
2007-02-12 10:55:00,36.47,36.47,36.44,36.45,32100.0,16.0982,16.0982,16.0849,16.0894,32100.0
2007-02-12 11:00:00,36.45,36.47,36.44,36.47,14100.0,16.0894,16.0982,16.0849,16.0982,14100.0
2007-02-12 11:05:00,36.47,36.48,36.47,36.48,11400.0,16.0982,16.1026,16.0982,16.1026,11400.0
2007-02-12 11:10:00,36.48,36.49,36.47,36.49,11900.0,16.1026,16.107,16.0982,16.107,11900.0
2007-02-12 11:15:00,36.49,36.49,36.47,36.49,21300.0,16.107,16.107,16.0982,16.107,21300.0
2007-02-12 11:20:00,36.49,36.49,36.47,36.49,16100.0,16.107,16.107,16.0982,16.107,16100.0
2007-02-12 11:25:00,36.48,36.49,36.47,36.49,13700.0,16.1026,16.107,16.0982,16.107,13700.0
2007-02-12 11:30:00,36.48,36.5,36.48,36.49,15600.0,16.1026,16.1114,16.1026,16.107,15600.0
2007-02-12 11:35:00,36.49,36.52,36.49,36.52,21700.0,16.107,16.1203,16.107,16.1203,21700.0
2007-02-12 11:40:00,36.52,36.54,36.51,36.54,25600.0,16.1203,16.1291,16.1158,16.1291,25600.0
2007-02-12 11:45:00,36.54,36.56,36.53,36.54,19800.0,16.1291,16.1379,16.1247,16.1291,19800.0
2007-02-12 11:50:00,36.55,36.55,36.54,36.55,13000.0,16.1335,16.1335,16.1291,16.1335,13000.0
2007-02-12 11:55:00,36.55,36.55,36.52,36.53,33000.0,16.1335,16.1335,16.1203,16.1247,33000.0
2007-02-12 12:00:00,36.53,36.54,36.52,36.54,11800.0,16.1247,16.1291,16.1203,16.1291,11800.0
2007-02-12 12:05:00,36.54,36.54,36.52,36.53,15700.0,16.1291,16.1291,16.1203,16.1247,15700.0
2007-02-12 12:10:00,36.52,36.53,36.5,36.51,20200.0,16.1203,16.1247,16.1114,16.1158,20200.0
2007-02-12 12:15:00,36.51,36.51,36.5,36.5,4100.0,16.1158,16.1158,16.1114,16.1114,4100.0
2007-02-12 12:20:00,36.51,36.51,36.49,36.5,10600.0,16.1158,16.1158,16.107,16.1114,10600.0
2007-02-12 12:25:00,36.49,36.5,36.49,36.49,13400.0,16.107,16.1114,16.107,16.107,13400.0
2007-02-12 12:30:00,36.5,36.5,36.49,36.49,8300.0,16.1114,16.1114,16.107,16.107,8300.0
2007-02-12 12:35:00,36.5,36.5,36.49,36.49,7400.0,16.1114,16.1114,16.107,16.107,7400.0
2007-02-12 12:40:00,36.5,36.5,36.49,36.49,14000.0,16.1114,16.1114,16.107,16.107,14000.0
2007-02-12 12:45:00,36.5,36.5,36.49,36.5,7600.0,16.1114,16.1114,16.107,16.1114,7600.0
2007-02-12 12:50:00,36.5,36.5,36.49,36.49,4500.0,16.1114,16.1114,16.107,16.107,4500.0
2007-02-12 12:55:00,36.5,36.5,36.49,36.49,5700.0,16.1114,16.1114,16.107,16.107,5700.0
2007-02-12 13:00:00,36.49,36.5,36.48,36.5,13800.0,16.107,16.1114,16.1026,16.1114,13800.0
2007-02-12 13:05:00,36.49,36.5,36.49,36.49,4200.0,16.107,16.1114,16.107,16.107,4200.0
2007-02-12 13:10:00,36.49,36.5,36.49,36.5,12300.0,16.107,16.1114,16.107,16.1114,12300.0
2007-02-12 13:15:00,36.49,36.5,36.49,36.49,10900.0,16.107,16.1114,16.107,16.107,10900.0
2007-02-12 13:20:00,36.49,36.49,36.48,36.48,1500.0,16.107,16.107,16.1026,16.1026,1500.0
2007-02-12 13:25:00,36.48,36.49,36.48,36.49,3200.0,16.1026,16.107,16.1026,16.107,3200.0
2007-02-12 13:30:00,36.48,36.49,36.48,36.48,12200.0,16.1026,16.107,16.1026,16.1026,12200.0
2007-02-12 13:35:00,36.48,36.48,36.47,36.47,5800.0,16.1026,16.1026,16.0982,16.0982,5800.0
2007-02-12 13:40:00,36.46,36.47,36.44,36.44,12200.0,16.0938,16.0982,16.0849,16.0849,12200.0
2007-02-12 13:45:00,36.44,36.45,36.44,36.44,4000.0,16.0849,16.0894,16.0849,16.0849,4000.0
2007-02-12 13:50:00,36.44,36.44,36.41,36.41,30700.0,16.0849,16.0849,16.0717,16.0717,30700.0
2007-02-12 13:55:00,36.41,36.43,36.41,36.43,12600.0,16.0717,16.0805,16.0717,16.0805,12600.0
2007-02-12 14:00:00,36.42,36.43,36.42,36.43,10400.0,16.0761,16.0805,16.0761,16.0805,10400.0
2007-02-12 14:05:00,36.43,36.43,36.42,36.43,6100.0,16.0805,16.0805,16.0761,16.0805,6100.0
2007-02-12 14:10:00,36.42,36.43,36.41,36.43,14400.0,16.0761,16.0805,16.0717,16.0805,14400.0
2007-02-12 14:15:00,36.42,36.43,36.42,36.42,11000.0,16.0761,16.0805,16.0761,16.0761,11000.0
2007-02-12 14:20:00,36.42,36.43,36.42,36.43,4000.0,16.0761,16.0805,16.0761,16.0805,4000.0
2007-02-12 14:25:00,36.43,36.43,36.41,36.41,12800.0,16.0805,16.0805,16.0717,16.0717,12800.0
2007-02-12 14:30:00,36.41,36.41,36.39,36.39,18200.0,16.0717,16.0717,16.0629,16.0629,18200.0
2007-02-12 14:35:00,36.38,36.39,36.36,36.36,17400.0,16.0585,16.0629,16.0496,16.0496,17400.0
2007-02-12 14:40:00,36.36,36.36,36.34,36.36,24200.0,16.0496,16.0496,16.0408,16.0496,24200.0
2007-02-12 14:45:00,36.35,36.36,36.34,36.34,19700.0,16.0452,16.0496,16.0408,16.0408,19700.0
2007-02-12 14:50:00,36.34,36.35,36.34,36.35,10300.0,16.0408,16.0452,16.0408,16.0452,10300.0
2007-02-12 14:55:00,36.34,36.35,36.34,36.35,14200.0,16.0408,16.0452,16.0408,16.0452,14200.0
2007-02-12 15:00:00,36.34,36.36,36.34,36.35,22500.0,16.0408,16.0496,16.0408,16.0452,22500.0
2007-02-12 15:05:00,36.35,36.36,36.34,36.34,25300.0,16.0452,16.0496,16.0408,16.0408,25300.0
2007-02-12 15:10:00,36.34,36.35,36.34,36.34,18000.0,16.0408,16.0452,16.0408,16.0408,18000.0
2007-02-12 15:15:00,36.34,36.35,36.33,36.34,19600.0,16.0408,16.0452,16.0364,16.0408,19600.0
2007-02-12 15:20:00,36.34,36.35,36.33,36.34,15800.0,16.0408,16.0452,16.0364,16.0408,15800.0
2007-02-12 15:25:00,36.34,36.35,36.34,36.34,17600.0,16.0408,16.0452,16.0408,16.0408,17600.0
2007-02-12 15:30:00,36.34,36.35,36.34,36.35,22000.0,16.0408,16.0452,16.0408,16.0452,22000.0
2007-02-12 15:35:00,36.34,36.34,36.3,36.31,32800.0,16.0408,16.0408,16.0231,16.0276,32800.0
2007-02-12 15:40:00,36.31,36.31,36.23,36.23,69400.0,16.0276,16.0276,15.9923,15.9923,69400.0
2007-02-12 15:45:00,36.24,36.26,36.21,36.21,58300.0,15.9967,16.0055,15.9834,15.9834,58300.0
2007-02-12 15:50:00,36.21,36.27,36.2,36.26,83700.0,15.9834,16.0099,15.979,16.0055,83700.0
2007-02-12 15:55:00,36.27,36.29,36.25,36.27,69100.0,16.0099,16.0187,16.0011,16.0099,69100.0
2007-02-13 09:30:00,36.32,36.4,36.29,36.38,53200.0,16.032,16.0673,16.0187,16.0585,53200.0
2007-02-13 09:35:00,36.38,36.45,36.33,36.35,82000.0,16.0585,16.0894,16.0364,16.0452,82000.0
2007-02-13 09:40:00,36.35,36.44,36.34,36.42,25100.0,16.0452,16.0849,16.0408,16.0761,25100.0
2007-02-13 09:45:00,36.42,36.44,36.41,36.42,16700.0,16.0761,16.0849,16.0717,16.0761,16700.0
2007-02-13 09:50:00,36.41,36.43,36.4,36.42,12100.0,16.0717,16.0805,16.0673,16.0761,12100.0
2007-02-13 09:55:00,36.41,36.41,36.35,36.38,30100.0,16.0717,16.0717,16.0452,16.0585,30100.0
2007-02-13 10:00:00,36.38,36.39,36.34,36.35,11300.0,16.0585,16.0629,16.0408,16.0452,11300.0
2007-02-13 10:05:00,36.35,36.35,36.3,36.3,10700.0,16.0452,16.0452,16.0231,16.0231,10700.0
2007-02-13 10:10:00,36.3,36.34,36.3,36.32,11500.0,16.0231,16.0408,16.0231,16.032,11500.0
2007-02-13 10:15:00,36.32,36.35,36.31,36.33,6300.0,16.032,16.0452,16.0276,16.0364,6300.0
2007-02-13 10:20:00,36.33,36.33,36.31,36.31,7400.0,16.0364,16.0364,16.0276,16.0276,7400.0
2007-02-13 10:25:00,36.31,36.33,36.31,36.32,8300.0,16.0276,16.0364,16.0276,16.032,8300.0
2007-02-13 10:30:00,36.33,36.34,36.32,36.32,7300.0,16.0364,16.0408,16.032,16.032,7300.0
2007-02-13 10:35:00,36.32,36.34,36.29,36.31,13100.0,16.032,16.0408,16.0187,16.0276,13100.0
2007-02-13 10:40:00,36.3,36.32,36.3,36.32,6000.0,16.0231,16.032,16.0231,16.032,6000.0
2007-02-13 10:45:00,36.32,36.33,36.31,36.33,7100.0,16.032,16.0364,16.0276,16.0364,7100.0
2007-02-13 10:50:00,36.33,36.35,36.29,36.34,21400.0,16.0364,16.0452,16.0187,16.0408,21400.0
2007-02-13 10:55:00,36.35,36.36,36.34,36.36,9800.0,16.0452,16.0496,16.0408,16.0496,9800.0
2007-02-13 11:00:00,36.35,36.37,36.35,36.36,10300.0,16.0452,16.054,16.0452,16.0496,10300.0
2007-02-13 11:05:00,36.36,36.37,36.34,36.37,12100.0,16.0496,16.054,16.0408,16.054,12100.0
2007-02-13 11:10:00,36.36,36.39,36.35,36.39,13900.0,16.0496,16.0629,16.0452,16.0629,13900.0
2007-02-13 11:15:00,36.39,36.4,36.35,36.35,26100.0,16.0629,16.0673,16.0452,16.0452,26100.0
2007-02-13 11:20:00,36.35,36.36,36.35,36.35,6500.0,16.0452,16.0496,16.0452,16.0452,6500.0
2007-02-13 11:25:00,36.35,36.39,36.35,36.38,12600.0,16.0452,16.0629,16.0452,16.0585,12600.0
2007-02-13 11:30:00,36.39,36.42,36.38,36.41,21600.0,16.0629,16.0761,16.0585,16.0717,21600.0
2007-02-13 11:35:00,36.42,36.43,36.41,36.41,14900.0,16.0761,16.0805,16.0717,16.0717,14900.0
2007-02-13 11:40:00,36.42,36.42,36.39,36.4,21900.0,16.0761,16.0761,16.0629,16.0673,21900.0
2007-02-13 11:45:00,36.4,36.42,36.39,36.41,16600.0,16.0673,16.0761,16.0629,16.0717,16600.0
2007-02-13 11:50:00,36.41,36.42,36.39,36.39,16400.0,16.0717,16.0761,16.0629,16.0629,16400.0
2007-02-13 11:55:00,36.39,36.4,36.34,36.34,31700.0,16.0629,16.0673,16.0408,16.0408,31700.0
2007-02-13 12:00:00,36.35,36.38,36.31,36.37,39900.0,16.0452,16.0585,16.0276,16.054,39900.0
2007-02-13 12:05:00,36.38,36.38,36.35,36.36,32900.0,16.0585,16.0585,16.0452,16.0496,32900.0
2007-02-13 12:10:00,36.36,36.38,36.34,36.37,20700.0,16.0496,16.0585,16.0408,16.054,20700.0
2007-02-13 12:15:00,36.36,36.36,36.33,36.33,13800.0,16.0496,16.0496,16.0364,16.0364,13800.0
2007-02-13 12:20:00,36.32,36.36,36.31,36.34,26200.0,16.032,16.0496,16.0276,16.0408,26200.0
2007-02-13 12:25:00,36.35,36.35,36.31,36.32,30600.0,16.0452,16.0452,16.0276,16.032,30600.0
2007-02-13 12:30:00,36.31,36.32,36.31,36.32,10600.0,16.0276,16.032,16.0276,16.032,10600.0
2007-02-13 12:35:00,36.32,36.33,36.31,36.31,10800.0,16.032,16.0364,16.0276,16.0276,10800.0
2007-02-13 12:40:00,36.32,36.33,36.32,36.33,12800.0,16.032,16.0364,16.032,16.0364,12800.0
2007-02-13 12:45:00,36.33,36.34,36.32,36.33,7300.0,16.0364,16.0408,16.032,16.0364,7300.0
2007-02-13 12:50:00,36.33,36.34,36.32,36.32,8000.0,16.0364,16.0408,16.032,16.032,8000.0
2007-02-13 12:55:00,36.32,36.34,36.32,36.33,6800.0,16.032,16.0408,16.032,16.0364,6800.0
2007-02-13 13:00:00,36.34,36.35,36.33,36.34,11000.0,16.0408,16.0452,16.0364,16.0408,11000.0
2007-02-13 13:05:00,36.34,36.36,36.34,36.35,6800.0,16.0408,16.0496,16.0408,16.0452,6800.0
2007-02-13 13:10:00,36.34,36.36,36.34,36.35,8100.0,16.0408,16.0496,16.0408,16.0452,8100.0
2007-02-13 13:15:00,36.35,36.35,36.34,36.34,4400.0,16.0452,16.0452,16.0408,16.0408,4400.0
2007-02-13 13:20:00,36.35,36.35,36.33,36.34,9100.0,16.0452,16.0452,16.0364,16.0408,9100.0
2007-02-13 13:25:00,36.34,36.34,36.33,36.33,8900.0,16.0408,16.0408,16.0364,16.0364,8900.0
2007-02-13 13:30:00,36.34,36.35,36.33,36.33,12400.0,16.0408,16.0452,16.0364,16.0364,12400.0
2007-02-13 13:35:00,36.34,36.37,36.34,36.37,25000.0,16.0408,16.054,16.0408,16.054,25000.0
2007-02-13 13:40:00,36.37,36.38,36.37,36.38,7900.0,16.054,16.0585,16.054,16.0585,7900.0
2007-02-13 13:45:00,36.38,36.38,36.37,36.37,6200.0,16.0585,16.0585,16.054,16.054,6200.0
2007-02-13 13:50:00,36.37,36.38,36.37,36.38,5400.0,16.054,16.0585,16.054,16.0585,5400.0
2007-02-13 13:55:00,36.38,36.38,36.35,36.36,28200.0,16.0585,16.0585,16.0452,16.0496,28200.0
2007-02-13 14:00:00,36.35,36.38,36.35,36.37,11500.0,16.0452,16.0585,16.0452,16.054,11500.0
2007-02-13 14:05:00,36.37,36.39,36.36,36.38,19800.0,16.054,16.0629,16.0496,16.0585,19800.0
2007-02-13 14:10:00,36.37,36.38,36.37,36.38,12000.0,16.054,16.0585,16.054,16.0585,12000.0
2007-02-13 14:15:00,36.38,36.41,36.37,36.4,22200.0,16.0585,16.0717,16.054,16.0673,22200.0
2007-02-13 14:20:00,36.4,36.43,36.4,36.43,16000.0,16.0673,16.0805,16.0673,16.0805,16000.0
2007-02-13 14:25:00,36.42,36.43,36.42,36.43,7800.0,16.0761,16.0805,16.0761,16.0805,7800.0
2007-02-13 14:30:00,36.42,36.44,36.42,36.43,17400.0,16.0761,16.0849,16.0761,16.0805,17400.0
2007-02-13 14:35:00,36.44,36.44,36.43,36.44,13300.0,16.0849,16.0849,16.0805,16.0849,13300.0
2007-02-13 14:40:00,36.44,36.45,36.43,36.44,11700.0,16.0849,16.0894,16.0805,16.0849,11700.0
2007-02-13 14:45:00,36.44,36.45,36.43,36.44,13800.0,16.0849,16.0894,16.0805,16.0849,13800.0
2007-02-13 14:50:00,36.45,36.45,36.44,36.45,15400.0,16.0894,16.0894,16.0849,16.0894,15400.0
2007-02-13 14:55:00,36.45,36.45,36.44,36.45,15000.0,16.0894,16.0894,16.0849,16.0894,15000.0
2007-02-13 15:00:00,36.44,36.46,36.44,36.46,14100.0,16.0849,16.0938,16.0849,16.0938,14100.0
2007-02-13 15:05:00,36.46,36.47,36.45,36.46,29300.0,16.0938,16.0982,16.0894,16.0938,29300.0
2007-02-13 15:10:00,36.46,36.47,36.44,36.46,32800.0,16.0938,16.0982,16.0849,16.0938,32800.0
2007-02-13 15:15:00,36.46,36.47,36.45,36.47,13400.0,16.0938,16.0982,16.0894,16.0982,13400.0
2007-02-13 15:20:00,36.47,36.48,36.46,36.48,22100.0,16.0982,16.1026,16.0938,16.1026,22100.0
2007-02-13 15:25:00,36.48,36.49,36.47,36.49,20000.0,16.1026,16.107,16.0982,16.107,20000.0
2007-02-13 15:30:00,36.48,36.49,36.46,36.47,44300.0,16.1026,16.107,16.0938,16.0982,44300.0
2007-02-13 15:35:00,36.47,36.48,36.46,36.48,22900.0,16.0982,16.1026,16.0938,16.1026,22900.0
2007-02-13 15:40:00,36.48,36.48,36.45,36.46,62100.0,16.1026,16.1026,16.0894,16.0938,62100.0
2007-02-13 15:45:00,36.45,36.47,36.44,36.46,47200.0,16.0894,16.0982,16.0849,16.0938,47200.0
2007-02-13 15:50:00,36.47,36.47,36.44,36.44,117000.0,16.0982,16.0982,16.0849,16.0849,117000.0
2007-02-13 15:55:00,36.45,36.5,36.44,36.5,78400.0,16.0894,16.1114,16.0849,16.1114,78400.0
2007-02-14 09:30:00,36.46,36.52,36.45,36.45,65400.0,16.0938,16.1203,16.0894,16.0894,65400.0
2007-02-14 09:35:00,36.45,36.52,36.45,36.52,28900.0,16.0894,16.1203,16.0894,16.1203,28900.0
2007-02-14 09:40:00,36.52,36.52,36.51,36.52,12600.0,16.1203,16.1203,16.1158,16.1203,12600.0
2007-02-14 09:45:00,36.51,36.53,36.49,36.49,15000.0,16.1158,16.1247,16.107,16.107,15000.0
2007-02-14 09:50:00,36.5,36.55,36.5,36.54,53100.0,16.1114,16.1335,16.1114,16.1291,53100.0
2007-02-14 09:55:00,36.54,36.55,36.52,36.55,18700.0,16.1291,16.1335,16.1203,16.1335,18700.0
2007-02-14 10:00:00,36.56,36.69,36.56,36.66,59900.0,16.1379,16.1953,16.1379,16.1821,59900.0
2007-02-14 10:05:00,36.67,36.7,36.65,36.69,49300.0,16.1865,16.1997,16.1776,16.1953,49300.0
2007-02-14 10:10:00,36.68,36.69,36.65,36.65,17200.0,16.1909,16.1953,16.1776,16.1776,17200.0
2007-02-14 10:15:00,36.65,36.67,36.61,36.61,43200.0,16.1776,16.1865,16.16,16.16,43200.0
2007-02-14 10:20:00,36.61,36.62,36.58,36.59,10300.0,16.16,16.1644,16.1467,16.1512,10300.0
2007-02-14 10:25:00,36.59,36.59,36.55,36.57,10700.0,16.1512,16.1512,16.1335,16.1423,10700.0
2007-02-14 10:30:00,36.57,36.58,36.56,36.57,16100.0,16.1423,16.1467,16.1379,16.1423,16100.0
2007-02-14 10:35:00,36.58,36.58,36.57,36.57,7500.0,16.1467,16.1467,16.1423,16.1423,7500.0
2007-02-14 10:40:00,36.57,36.57,36.54,36.56,20200.0,16.1423,16.1423,16.1291,16.1379,20200.0
2007-02-14 10:45:00,36.56,36.57,36.55,36.56,18300.0,16.1379,16.1423,16.1335,16.1379,18300.0
2007-02-14 10:50:00,36.55,36.58,36.55,36.57,13400.0,16.1335,16.1467,16.1335,16.1423,13400.0
2007-02-14 10:55:00,36.57,36.59,36.56,36.58,19400.0,16.1423,16.1512,16.1379,16.1467,19400.0
2007-02-14 11:00:00,36.58,36.62,36.58,36.62,22200.0,16.1467,16.1644,16.1467,16.1644,22200.0
2007-02-14 11:05:00,36.63,36.64,36.62,36.63,19000.0,16.1688,16.1732,16.1644,16.1688,19000.0
2007-02-14 11:10:00,36.63,36.67,36.63,36.66,16900.0,16.1688,16.1865,16.1688,16.1821,16900.0
2007-02-14 11:15:00,36.67,36.67,36.66,36.67,16200.0,16.1865,16.1865,16.1821,16.1865,16200.0
2007-02-14 11:20:00,36.66,36.67,36.64,36.65,24100.0,16.1821,16.1865,16.1732,16.1776,24100.0
2007-02-14 11:25:00,36.66,36.66,36.64,36.66,19900.0,16.1821,16.1821,16.1732,16.1821,19900.0
2007-02-14 11:30:00,36.66,36.66,36.63,36.63,18200.0,16.1821,16.1821,16.1688,16.1688,18200.0
2007-02-14 11:35:00,36.63,36.63,36.62,36.62,8800.0,16.1688,16.1688,16.1644,16.1644,8800.0
2007-02-14 11:40:00,36.62,36.62,36.59,36.59,14200.0,16.1644,16.1644,16.1512,16.1512,14200.0
2007-02-14 11:45:00,36.59,36.6,36.58,36.58,7700.0,16.1512,16.1556,16.1467,16.1467,7700.0
2007-02-14 11:50:00,36.58,36.59,36.56,36.56,11600.0,16.1467,16.1512,16.1379,16.1379,11600.0
2007-02-14 11:55:00,36.56,36.57,36.55,36.56,22700.0,16.1379,16.1423,16.1335,16.1379,22700.0
2007-02-14 12:00:00,36.57,36.61,36.57,36.61,24000.0,16.1423,16.16,16.1423,16.16,24000.0
2007-02-14 12:05:00,36.6,36.61,36.59,36.6,21300.0,16.1556,16.16,16.1512,16.1556,21300.0
2007-02-14 12:10:00,36.59,36.6,36.59,36.6,10800.0,16.1512,16.1556,16.1512,16.1556,10800.0
2007-02-14 12:15:00,36.6,36.6,36.59,36.6,15700.0,16.1556,16.1556,16.1512,16.1556,15700.0
2007-02-14 12:20:00,36.6,36.61,36.59,36.59,13900.0,16.1556,16.16,16.1512,16.1512,13900.0
2007-02-14 12:25:00,36.59,36.6,36.59,36.6,10000.0,16.1512,16.1556,16.1512,16.1556,10000.0
2007-02-14 12:30:00,36.59,36.6,36.58,36.58,20000.0,16.1512,16.1556,16.1467,16.1467,20000.0
2007-02-14 12:35:00,36.58,36.59,36.53,36.53,23200.0,16.1467,16.1512,16.1247,16.1247,23200.0
2007-02-14 12:40:00,36.52,36.53,36.51,36.52,17200.0,16.1203,16.1247,16.1158,16.1203,17200.0
2007-02-14 12:45:00,36.52,36.52,36.51,36.51,17000.0,16.1203,16.1203,16.1158,16.1158,17000.0
2007-02-14 12:50:00,36.51,36.52,36.48,36.49,13600.0,16.1158,16.1203,16.1026,16.107,13600.0
2007-02-14 12:55:00,36.49,36.5,36.48,36.49,30400.0,16.107,16.1114,16.1026,16.107,30400.0
2007-02-14 13:00:00,36.49,36.51,36.49,36.5,16300.0,16.107,16.1158,16.107,16.1114,16300.0
2007-02-14 13:05:00,36.51,36.51,36.48,36.49,36300.0,16.1158,16.1158,16.1026,16.107,36300.0
2007-02-14 13:10:00,36.5,36.5,36.49,36.5,22000.0,16.1114,16.1114,16.107,16.1114,22000.0
2007-02-14 13:15:00,36.49,36.51,36.48,36.5,26300.0,16.107,16.1158,16.1026,16.1114,26300.0
2007-02-14 13:20:00,36.5,36.51,36.5,36.51,22100.0,16.1114,16.1158,16.1114,16.1158,22100.0
2007-02-14 13:25:00,36.5,36.5,36.48,36.5,18700.0,16.1114,16.1114,16.1026,16.1114,18700.0
2007-02-14 13:30:00,36.49,36.5,36.48,36.49,12100.0,16.107,16.1114,16.1026,16.107,12100.0
2007-02-14 13:35:00,36.49,36.5,36.48,36.49,21500.0,16.107,16.1114,16.1026,16.107,21500.0
2007-02-14 13:40:00,36.49,36.49,36.48,36.48,7200.0,16.107,16.107,16.1026,16.1026,7200.0
2007-02-14 13:45:00,36.49,36.5,36.48,36.49,23300.0,16.107,16.1114,16.1026,16.107,23300.0
2007-02-14 13:50:00,36.48,36.52,36.48,36.51,31700.0,16.1026,16.1203,16.1026,16.1158,31700.0
2007-02-14 13:55:00,36.52,36.53,36.51,36.51,12600.0,16.1203,16.1247,16.1158,16.1158,12600.0
2007-02-14 14:00:00,36.52,36.55,36.52,36.53,22200.0,16.1203,16.1335,16.1203,16.1247,22200.0
2007-02-14 14:05:00,36.54,36.56,36.53,36.55,15000.0,16.1291,16.1379,16.1247,16.1335,15000.0
2007-02-14 14:10:00,36.56,36.58,36.55,36.58,18500.0,16.1379,16.1467,16.1335,16.1467,18500.0
2007-02-14 14:15:00,36.58,36.58,36.57,36.58,7500.0,16.1467,16.1467,16.1423,16.1467,7500.0
2007-02-14 14:20:00,36.58,36.61,36.58,36.6,22100.0,16.1467,16.16,16.1467,16.1556,22100.0
2007-02-14 14:25:00,36.61,36.61,36.58,36.58,15100.0,16.16,16.16,16.1467,16.1467,15100.0
2007-02-14 14:30:00,36.58,36.59,36.58,36.59,15100.0,16.1467,16.1512,16.1467,16.1512,15100.0
2007-02-14 14:35:00,36.58,36.59,36.58,36.59,10600.0,16.1467,16.1512,16.1467,16.1512,10600.0
2007-02-14 14:40:00,36.58,36.59,36.58,36.58,10500.0,16.1467,16.1512,16.1467,16.1467,10500.0
2007-02-14 14:45:00,36.58,36.59,36.58,36.58,9300.0,16.1467,16.1512,16.1467,16.1467,9300.0
2007-02-14 14:50:00,36.58,36.59,36.57,36.57,9600.0,16.1467,16.1512,16.1423,16.1423,9600.0
2007-02-14 14:55:00,36.57,36.61,36.57,36.6,67700.0,16.1423,16.16,16.1423,16.1556,67700.0
2007-02-14 15:00:00,36.6,36.62,36.6,36.61,22600.0,16.1556,16.1644,16.1556,16.16,22600.0
2007-02-14 15:05:00,36.62,36.63,36.6,36.62,42000.0,16.1644,16.1688,16.1556,16.1644,42000.0
2007-02-14 15:10:00,36.61,36.62,36.6,36.61,18000.0,16.16,16.1644,16.1556,16.16,18000.0
2007-02-14 15:15:00,36.61,36.61,36.59,36.59,14400.0,16.16,16.16,16.1512,16.1512,14400.0
2007-02-14 15:20:00,36.6,36.61,36.57,36.57,32700.0,16.1556,16.16,16.1423,16.1423,32700.0
2007-02-14 15:25:00,36.58,36.58,36.56,36.57,18800.0,16.1467,16.1467,16.1379,16.1423,18800.0
2007-02-14 15:30:00,36.56,36.57,36.55,36.56,66600.0,16.1379,16.1423,16.1335,16.1379,66600.0
2007-02-14 15:35:00,36.55,36.56,36.51,36.51,97600.0,16.1335,16.1379,16.1158,16.1158,97600.0
2007-02-14 15:40:00,36.52,36.55,36.52,36.55,36800.0,16.1203,16.1335,16.1203,16.1335,36800.0
2007-02-14 15:45:00,36.54,36.55,36.53,36.53,17100.0,16.1291,16.1335,16.1247,16.1247,17100.0
2007-02-14 15:50:00,36.53,36.55,36.52,36.54,33000.0,16.1247,16.1335,16.1203,16.1291,33000.0
2007-02-14 15:55:00,36.54,36.55,36.51,36.51,27700.0,16.1291,16.1335,16.1158,16.1158,27700.0
2007-02-15 09:30:00,36.52,36.53,36.46,36.46,43400.0,16.1203,16.1247,16.0938,16.0938,43400.0
2007-02-15 09:35:00,36.46,36.46,36.4,36.4,28900.0,16.0938,16.0938,16.0673,16.0673,28900.0
2007-02-15 09:40:00,36.4,36.41,36.31,36.31,50400.0,16.0673,16.0717,16.0276,16.0276,50400.0
2007-02-15 09:45:00,36.32,36.37,36.31,36.33,40800.0,16.032,16.054,16.0276,16.0364,40800.0
2007-02-15 09:50:00,36.33,36.34,36.3,36.31,29500.0,16.0364,16.0408,16.0231,16.0276,29500.0
2007-02-15 09:55:00,36.3,36.33,36.3,36.32,15900.0,16.0231,16.0364,16.0231,16.032,15900.0
2007-02-15 10:00:00,36.32,36.36,36.32,36.36,106700.0,16.032,16.0496,16.032,16.0496,106700.0
2007-02-15 10:05:00,36.37,36.4,36.37,36.4,19700.0,16.054,16.0673,16.054,16.0673,19700.0
2007-02-15 10:10:00,36.39,36.4,36.38,36.38,10800.0,16.0629,16.0673,16.0585,16.0585,10800.0
2007-02-15 10:15:00,36.38,36.42,36.38,36.41,69100.0,16.0585,16.0761,16.0585,16.0717,69100.0
2007-02-15 10:20:00,36.42,36.43,36.41,36.42,29300.0,16.0761,16.0805,16.0717,16.0761,29300.0
2007-02-15 10:25:00,36.43,36.5,36.43,36.5,35900.0,16.0805,16.1114,16.0805,16.1114,35900.0
2007-02-15 10:30:00,36.5,36.52,36.5,36.52,15500.0,16.1114,16.1203,16.1114,16.1203,15500.0
2007-02-15 10:35:00,36.51,36.53,36.5,36.52,37100.0,16.1158,16.1247,16.1114,16.1203,37100.0
2007-02-15 10:40:00,36.52,36.57,36.51,36.56,111200.0,16.1203,16.1423,16.1158,16.1379,111200.0
2007-02-15 10:45:00,36.56,36.6,36.56,36.58,56500.0,16.1379,16.1556,16.1379,16.1467,56500.0
2007-02-15 10:50:00,36.58,36.61,36.57,36.6,57400.0,16.1467,16.16,16.1423,16.1556,57400.0
2007-02-15 10:55:00,36.6,36.62,36.6,36.62,32600.0,16.1556,16.1644,16.1556,16.1644,32600.0
2007-02-15 11:00:00,36.61,36.64,36.61,36.62,104300.0,16.16,16.1732,16.16,16.1644,104300.0
2007-02-15 11:05:00,36.62,36.63,36.58,36.58,48500.0,16.1644,16.1688,16.1467,16.1467,48500.0
2007-02-15 11:10:00,36.58,36.61,36.57,36.61,33800.0,16.1467,16.16,16.1423,16.16,33800.0
2007-02-15 11:15:00,36.6,36.62,36.6,36.6,16200.0,16.1556,16.1644,16.1556,16.1556,16200.0
2007-02-15 11:20:00,36.6,36.63,36.6,36.62,29200.0,16.1556,16.1688,16.1556,16.1644,29200.0
2007-02-15 11:25:00,36.62,36.65,36.62,36.65,30800.0,16.1644,16.1776,16.1644,16.1776,30800.0
2007-02-15 11:30:00,36.65,36.67,36.65,36.67,50300.0,16.1776,16.1865,16.1776,16.1865,50300.0
2007-02-15 11:35:00,36.67,36.7,36.66,36.69,55400.0,16.1865,16.1997,16.1821,16.1953,55400.0
2007-02-15 11:40:00,36.69,36.69,36.65,36.65,67200.0,16.1953,16.1953,16.1776,16.1776,67200.0
2007-02-15 11:45:00,36.65,36.65,36.62,36.62,9700.0,16.1776,16.1776,16.1644,16.1644,9700.0
2007-02-15 11:50:00,36.62,36.63,36.59,36.59,46700.0,16.1644,16.1688,16.1512,16.1512,46700.0
2007-02-15 11:55:00,36.59,36.59,36.53,36.53,44700.0,16.1512,16.1512,16.1247,16.1247,44700.0
2007-02-15 12:00:00,36.53,36.59,36.52,36.57,68900.0,16.1247,16.1512,16.1203,16.1423,68900.0
2007-02-15 12:05:00,36.57,36.58,36.53,36.53,10300.0,16.1423,16.1467,16.1247,16.1247,10300.0
2007-02-15 12:10:00,36.53,36.53,36.52,36.52,16300.0,16.1247,16.1247,16.1203,16.1203,16300.0
2007-02-15 12:15:00,36.52,36.53,36.51,36.52,9200.0,16.1203,16.1247,16.1158,16.1203,9200.0
2007-02-15 12:20:00,36.52,36.53,36.51,36.52,19300.0,16.1203,16.1247,16.1158,16.1203,19300.0
2007-02-15 12:25:00,36.53,36.54,36.51,36.53,18000.0,16.1247,16.1291,16.1158,16.1247,18000.0
2007-02-15 12:30:00,36.53,36.54,36.52,36.54,18400.0,16.1247,16.1291,16.1203,16.1291,18400.0
2007-02-15 12:35:00,36.54,36.55,36.53,36.54,11900.0,16.1291,16.1335,16.1247,16.1291,11900.0
2007-02-15 12:40:00,36.54,36.55,36.52,36.52,6300.0,16.1291,16.1335,16.1203,16.1203,6300.0
2007-02-15 12:45:00,36.53,36.53,36.52,36.53,9600.0,16.1247,16.1247,16.1203,16.1247,9600.0
2007-02-15 12:50:00,36.53,36.54,36.52,36.52,7700.0,16.1247,16.1291,16.1203,16.1203,7700.0
2007-02-15 12:55:00,36.53,36.54,36.52,36.53,9800.0,16.1247,16.1291,16.1203,16.1247,9800.0
2007-02-15 13:00:00,36.54,36.54,36.53,36.53,3800.0,16.1291,16.1291,16.1247,16.1247,3800.0
2007-02-15 13:05:00,36.53,36.54,36.53,36.54,3600.0,16.1247,16.1291,16.1247,16.1291,3600.0
2007-02-15 13:10:00,36.53,36.54,36.53,36.53,13000.0,16.1247,16.1291,16.1247,16.1247,13000.0
2007-02-15 13:15:00,36.53,36.54,36.53,36.53,3600.0,16.1247,16.1291,16.1247,16.1247,3600.0
2007-02-15 13:20:00,36.53,36.53,36.51,36.52,17600.0,16.1247,16.1247,16.1158,16.1203,17600.0
2007-02-15 13:25:00,36.51,36.52,36.51,36.51,10900.0,16.1158,16.1203,16.1158,16.1158,10900.0
2007-02-15 13:30:00,36.51,36.52,36.5,36.5,9900.0,16.1158,16.1203,16.1114,16.1114,9900.0
2007-02-15 13:35:00,36.51,36.51,36.5,36.51,11800.0,16.1158,16.1158,16.1114,16.1158,11800.0
2007-02-15 13:40:00,36.51,36.52,36.5,36.52,7900.0,16.1158,16.1203,16.1114,16.1203,7900.0
2007-02-15 13:45:00,36.51,36.52,36.51,36.52,1900.0,16.1158,16.1203,16.1158,16.1203,1900.0
2007-02-15 13:50:00,36.51,36.53,36.51,36.52,16700.0,16.1158,16.1247,16.1158,16.1203,16700.0
2007-02-15 13:55:00,36.53,36.53,36.52,36.53,4600.0,16.1247,16.1247,16.1203,16.1247,4600.0
2007-02-15 14:00:00,36.53,36.53,36.52,36.52,5500.0,16.1247,16.1247,16.1203,16.1203,5500.0
2007-02-15 14:05:00,36.52,36.52,36.5,36.5,19600.0,16.1203,16.1203,16.1114,16.1114,19600.0
2007-02-15 14:10:00,36.5,36.5,36.49,36.49,10300.0,16.1114,16.1114,16.107,16.107,10300.0
2007-02-15 14:15:00,36.49,36.49,36.46,36.47,16500.0,16.107,16.107,16.0938,16.0982,16500.0
2007-02-15 14:20:00,36.47,36.47,36.44,36.44,7300.0,16.0982,16.0982,16.0849,16.0849,7300.0
2007-02-15 14:25:00,36.45,36.45,36.44,36.45,10400.0,16.0894,16.0894,16.0849,16.0894,10400.0
2007-02-15 14:30:00,36.45,36.45,36.44,36.45,17100.0,16.0894,16.0894,16.0849,16.0894,17100.0
2007-02-15 14:35:00,36.45,36.45,36.43,36.43,17800.0,16.0894,16.0894,16.0805,16.0805,17800.0
2007-02-15 14:40:00,36.42,36.43,36.4,36.4,33700.0,16.0761,16.0805,16.0673,16.0673,33700.0
2007-02-15 14:45:00,36.4,36.41,36.4,36.4,13800.0,16.0673,16.0717,16.0673,16.0673,13800.0
2007-02-15 14:50:00,36.41,36.41,36.4,36.41,11000.0,16.0717,16.0717,16.0673,16.0717,11000.0
2007-02-15 14:55:00,36.4,36.41,36.38,36.38,16500.0,16.0673,16.0717,16.0585,16.0585,16500.0
2007-02-15 15:00:00,36.38,36.39,36.35,36.36,34300.0,16.0585,16.0629,16.0452,16.0496,34300.0
2007-02-15 15:05:00,36.35,36.37,36.35,36.36,18900.0,16.0452,16.054,16.0452,16.0496,18900.0
2007-02-15 15:10:00,36.36,36.39,36.35,36.39,34600.0,16.0496,16.0629,16.0452,16.0629,34600.0
2007-02-15 15:15:00,36.39,36.39,36.38,36.38,7800.0,16.0629,16.0629,16.0585,16.0585,7800.0
2007-02-15 15:20:00,36.38,36.39,36.38,36.38,10000.0,16.0585,16.0629,16.0585,16.0585,10000.0
2007-02-15 15:25:00,36.38,36.39,36.37,36.37,14500.0,16.0585,16.0629,16.054,16.054,14500.0
2007-02-15 15:30:00,36.38,36.38,36.37,36.38,17700.0,16.0585,16.0585,16.054,16.0585,17700.0
2007-02-15 15:35:00,36.38,36.41,36.38,36.41,26800.0,16.0585,16.0717,16.0585,16.0717,26800.0
2007-02-15 15:40:00,36.4,36.43,36.4,36.43,32200.0,16.0673,16.0805,16.0673,16.0805,32200.0
2007-02-15 15:45:00,36.43,36.43,36.42,36.43,23500.0,16.0805,16.0805,16.0761,16.0805,23500.0
2007-02-15 15:50:00,36.43,36.44,36.4,36.4,25300.0,16.0805,16.0849,16.0673,16.0673,25300.0
2007-02-15 15:55:00,36.4,36.4,36.36,36.36,73500.0,16.0673,16.0673,16.0496,16.0496,73500.0
2007-02-16 09:30:00,36.21,36.33,36.15,36.3,388700.0,15.9834,16.0364,15.9569,16.0231,388700.0
2007-02-16 09:35:00,36.28,36.32,36.23,36.29,6900.0,16.0143,16.032,15.9923,16.0187,6900.0
2007-02-16 09:40:00,36.3,36.42,36.3,36.41,39900.0,16.0231,16.0761,16.0231,16.0717,39900.0
2007-02-16 09:45:00,36.41,36.41,36.3,36.32,28900.0,16.0717,16.0717,16.0231,16.032,28900.0
2007-02-16 09:50:00,36.31,36.31,36.2,36.2,21300.0,16.0276,16.0276,15.979,15.979,21300.0
2007-02-16 09:55:00,36.2,36.2,36.12,36.15,31800.0,15.979,15.979,15.9437,15.9569,31800.0
2007-02-16 10:00:00,36.15,36.18,36.11,36.12,37300.0,15.9569,15.9702,15.9393,15.9437,37300.0
2007-02-16 10:05:00,36.13,36.13,36.11,36.11,44300.0,15.9481,15.9481,15.9393,15.9393,44300.0
2007-02-16 10:10:00,36.12,36.17,36.12,36.16,15900.0,15.9437,15.9658,15.9437,15.9614,15900.0
2007-02-16 10:15:00,36.17,36.22,36.15,36.22,13300.0,15.9658,15.9878,15.9569,15.9878,13300.0
2007-02-16 10:20:00,36.21,36.25,36.21,36.25,27900.0,15.9834,16.0011,15.9834,16.0011,27900.0
2007-02-16 10:25:00,36.25,36.26,36.24,36.25,12700.0,16.0011,16.0055,15.9967,16.0011,12700.0
2007-02-16 10:30:00,36.25,36.27,36.24,36.26,15300.0,16.0011,16.0099,15.9967,16.0055,15300.0
2007-02-16 10:35:00,36.26,36.27,36.25,36.25,7400.0,16.0055,16.0099,16.0011,16.0011,7400.0
2007-02-16 10:40:00,36.25,36.26,36.19,36.23,20000.0,16.0011,16.0055,15.9746,15.9923,20000.0
2007-02-16 10:45:00,36.24,36.27,36.23,36.26,13600.0,15.9967,16.0099,15.9923,16.0055,13600.0
2007-02-16 10:50:00,36.25,36.27,36.25,36.26,8000.0,16.0011,16.0099,16.0011,16.0055,8000.0
2007-02-16 10:55:00,36.26,36.28,36.26,36.27,11700.0,16.0055,16.0143,16.0055,16.0099,11700.0
2007-02-16 11:00:00,36.27,36.28,36.23,36.27,28600.0,16.0099,16.0143,15.9923,16.0099,28600.0
2007-02-16 11:05:00,36.27,36.29,36.27,36.29,7100.0,16.0099,16.0187,16.0099,16.0187,7100.0
2007-02-16 11:10:00,36.29,36.3,36.28,36.3,8100.0,16.0187,16.0231,16.0143,16.0231,8100.0
2007-02-16 11:15:00,36.29,36.34,36.29,36.34,11600.0,16.0187,16.0408,16.0187,16.0408,11600.0
2007-02-16 11:20:00,36.34,36.35,36.33,36.34,12700.0,16.0408,16.0452,16.0364,16.0408,12700.0
2007-02-16 11:25:00,36.34,36.34,36.32,36.32,8900.0,16.0408,16.0408,16.032,16.032,8900.0
2007-02-16 11:30:00,36.32,36.34,36.31,36.34,23600.0,16.032,16.0408,16.0276,16.0408,23600.0
2007-02-16 11:35:00,36.34,36.34,36.27,36.28,24200.0,16.0408,16.0408,16.0099,16.0143,24200.0
2007-02-16 11:40:00,36.27,36.28,36.25,36.27,18800.0,16.0099,16.0143,16.0011,16.0099,18800.0
2007-02-16 11:45:00,36.27,36.28,36.26,36.28,7500.0,16.0099,16.0143,16.0055,16.0143,7500.0
2007-02-16 11:50:00,36.29,36.29,36.27,36.28,6400.0,16.0187,16.0187,16.0099,16.0143,6400.0
2007-02-16 11:55:00,36.28,36.28,36.27,36.27,6700.0,16.0143,16.0143,16.0099,16.0099,6700.0
2007-02-16 12:00:00,36.28,36.29,36.27,36.28,15100.0,16.0143,16.0187,16.0099,16.0143,15100.0
2007-02-16 12:05:00,36.28,36.29,36.28,36.29,5400.0,16.0143,16.0187,16.0143,16.0187,5400.0
2007-02-16 12:10:00,36.28,36.29,36.27,36.28,10400.0,16.0143,16.0187,16.0099,16.0143,10400.0
2007-02-16 12:15:00,36.29,36.29,36.27,36.27,7300.0,16.0187,16.0187,16.0099,16.0099,7300.0
2007-02-16 12:20:00,36.27,36.28,36.23,36.24,18500.0,16.0099,16.0143,15.9923,15.9967,18500.0
2007-02-16 12:25:00,36.23,36.26,36.23,36.24,25300.0,15.9923,16.0055,15.9923,15.9967,25300.0
2007-02-16 12:30:00,36.25,36.25,36.19,36.19,40200.0,16.0011,16.0011,15.9746,15.9746,40200.0
2007-02-16 12:35:00,36.19,36.2,36.18,36.18,14000.0,15.9746,15.979,15.9702,15.9702,14000.0
2007-02-16 12:40:00,36.18,36.21,36.18,36.2,18300.0,15.9702,15.9834,15.9702,15.979,18300.0
2007-02-16 12:45:00,36.19,36.2,36.19,36.19,3800.0,15.9746,15.979,15.9746,15.9746,3800.0
2007-02-16 12:50:00,36.2,36.2,36.18,36.18,6200.0,15.979,15.979,15.9702,15.9702,6200.0
2007-02-16 12:55:00,36.19,36.19,36.18,36.19,7700.0,15.9746,15.9746,15.9702,15.9746,7700.0
2007-02-16 13:00:00,36.18,36.2,36.18,36.2,19500.0,15.9702,15.979,15.9702,15.979,19500.0
2007-02-16 13:05:00,36.2,36.2,36.19,36.2,4900.0,15.979,15.979,15.9746,15.979,4900.0
2007-02-16 13:10:00,36.19,36.2,36.16,36.16,28000.0,15.9746,15.979,15.9614,15.9614,28000.0
2007-02-16 13:15:00,36.16,36.17,36.16,36.16,2600.0,15.9614,15.9658,15.9614,15.9614,2600.0
2007-02-16 13:20:00,36.16,36.18,36.16,36.17,5200.0,15.9614,15.9702,15.9614,15.9658,5200.0
2007-02-16 13:25:00,36.18,36.18,36.16,36.17,10800.0,15.9702,15.9702,15.9614,15.9658,10800.0
2007-02-16 13:30:00,36.16,36.17,36.16,36.16,3700.0,15.9614,15.9658,15.9614,15.9614,3700.0
2007-02-16 13:35:00,36.17,36.19,36.16,36.18,15300.0,15.9658,15.9746,15.9614,15.9702,15300.0
2007-02-16 13:40:00,36.18,36.19,36.15,36.15,14400.0,15.9702,15.9746,15.9569,15.9569,14400.0
2007-02-16 13:45:00,36.16,36.17,36.15,36.16,13100.0,15.9614,15.9658,15.9569,15.9614,13100.0
2007-02-16 13:50:00,36.16,36.19,36.15,36.19,12800.0,15.9614,15.9746,15.9569,15.9746,12800.0
2007-02-16 13:55:00,36.18,36.2,36.17,36.2,12600.0,15.9702,15.979,15.9658,15.979,12600.0
2007-02-16 14:00:00,36.2,36.21,36.18,36.19,19100.0,15.979,15.9834,15.9702,15.9746,19100.0
2007-02-16 14:05:00,36.2,36.21,36.2,36.2,12600.0,15.979,15.9834,15.979,15.979,12600.0
2007-02-16 14:10:00,36.21,36.23,36.2,36.23,11800.0,15.9834,15.9923,15.979,15.9923,11800.0
2007-02-16 14:15:00,36.24,36.25,36.23,36.23,5000.0,15.9967,16.0011,15.9923,15.9923,5000.0
2007-02-16 14:20:00,36.24,36.27,36.24,36.25,32600.0,15.9967,16.0099,15.9967,16.0011,32600.0
2007-02-16 14:25:00,36.25,36.26,36.24,36.26,12300.0,16.0011,16.0055,15.9967,16.0055,12300.0
2007-02-16 14:30:00,36.26,36.27,36.24,36.27,21300.0,16.0055,16.0099,15.9967,16.0099,21300.0
2007-02-16 14:35:00,36.27,36.31,36.27,36.3,33000.0,16.0099,16.0276,16.0099,16.0231,33000.0
2007-02-16 14:40:00,36.29,36.31,36.28,36.29,19400.0,16.0187,16.0276,16.0143,16.0187,19400.0
2007-02-16 14:45:00,36.29,36.32,36.29,36.3,27200.0,16.0187,16.032,16.0187,16.0231,27200.0
2007-02-16 14:50:00,36.31,36.34,36.3,36.31,31800.0,16.0276,16.0408,16.0231,16.0276,31800.0
2007-02-16 14:55:00,36.31,36.33,36.3,36.32,27300.0,16.0276,16.0364,16.0231,16.032,27300.0
2007-02-16 15:00:00,36.31,36.33,36.3,36.32,33200.0,16.0276,16.0364,16.0231,16.032,33200.0
2007-02-16 15:05:00,36.32,36.34,36.31,36.33,29800.0,16.032,16.0408,16.0276,16.0364,29800.0
2007-02-16 15:10:00,36.33,36.35,36.33,36.35,28100.0,16.0364,16.0452,16.0364,16.0452,28100.0
2007-02-16 15:15:00,36.35,36.37,36.34,36.35,29600.0,16.0452,16.054,16.0408,16.0452,29600.0
2007-02-16 15:20:00,36.35,36.41,36.34,36.37,98100.0,16.0452,16.0717,16.0408,16.054,98100.0
2007-02-16 15:25:00,36.37,36.39,36.33,36.38,51000.0,16.054,16.0629,16.0364,16.0585,51000.0
2007-02-16 15:30:00,36.38,36.4,36.37,36.39,28100.0,16.0585,16.0673,16.054,16.0629,28100.0
2007-02-16 15:35:00,36.39,36.41,36.36,36.38,28100.0,16.0629,16.0717,16.0496,16.0585,28100.0
2007-02-16 15:40:00,36.39,36.4,36.36,36.38,32100.0,16.0629,16.0673,16.0496,16.0585,32100.0
2007-02-16 15:45:00,36.38,36.43,36.38,36.42,36200.0,16.0585,16.0805,16.0585,16.0761,36200.0
2007-02-16 15:50:00,36.42,36.44,36.38,36.39,53400.0,16.0761,16.0849,16.0585,16.0629,53400.0
2007-02-16 15:55:00,36.38,36.41,36.37,36.4,69900.0,16.0585,16.0717,16.054,16.0673,69900.0
2007-02-20 09:30:00,36.47,36.49,36.44,36.47,67500.0,16.0982,16.107,16.0849,16.0982,67500.0
2007-02-20 09:35:00,36.47,36.49,36.46,36.48,34100.0,16.0982,16.107,16.0938,16.1026,34100.0
2007-02-20 09:40:00,36.48,36.49,36.46,36.47,28900.0,16.1026,16.107,16.0938,16.0982,28900.0
2007-02-20 09:45:00,36.46,36.52,36.46,36.51,55600.0,16.0938,16.1203,16.0938,16.1158,55600.0
2007-02-20 09:50:00,36.52,36.52,36.42,36.44,51900.0,16.1203,16.1203,16.0761,16.0849,51900.0
2007-02-20 09:55:00,36.43,36.46,36.43,36.46,19000.0,16.0805,16.0938,16.0805,16.0938,19000.0
2007-02-20 10:00:00,36.46,36.49,36.45,36.46,33000.0,16.0938,16.107,16.0894,16.0938,33000.0
2007-02-20 10:05:00,36.46,36.52,36.46,36.52,26400.0,16.0938,16.1203,16.0938,16.1203,26400.0
2007-02-20 10:10:00,36.5,36.51,36.45,36.47,19600.0,16.1114,16.1158,16.0894,16.0982,19600.0
2007-02-20 10:15:00,36.47,36.52,36.47,36.52,16700.0,16.0982,16.1203,16.0982,16.1203,16700.0
2007-02-20 10:20:00,36.51,36.52,36.48,36.5,15500.0,16.1158,16.1203,16.1026,16.1114,15500.0
2007-02-20 10:25:00,36.5,36.52,36.5,36.51,15500.0,16.1114,16.1203,16.1114,16.1158,15500.0
2007-02-20 10:30:00,36.51,36.52,36.48,36.49,32900.0,16.1158,16.1203,16.1026,16.107,32900.0
2007-02-20 10:35:00,36.49,36.49,36.44,36.45,11800.0,16.107,16.107,16.0849,16.0894,11800.0
2007-02-20 10:40:00,36.44,36.45,36.42,36.42,9900.0,16.0849,16.0894,16.0761,16.0761,9900.0
2007-02-20 10:45:00,36.43,36.43,36.42,36.43,20300.0,16.0805,16.0805,16.0761,16.0805,20300.0
2007-02-20 10:50:00,36.42,36.43,36.42,36.43,9900.0,16.0761,16.0805,16.0761,16.0805,9900.0
2007-02-20 10:55:00,36.43,36.43,36.42,36.43,6300.0,16.0805,16.0805,16.0761,16.0805,6300.0
2007-02-20 11:00:00,36.42,36.46,36.42,36.46,9300.0,16.0761,16.0938,16.0761,16.0938,9300.0
2007-02-20 11:05:00,36.46,36.47,36.43,36.45,23000.0,16.0938,16.0982,16.0805,16.0894,23000.0
2007-02-20 11:10:00,36.44,36.46,36.44,36.45,6800.0,16.0849,16.0938,16.0849,16.0894,6800.0
2007-02-20 11:15:00,36.45,36.48,36.44,36.46,20900.0,16.0894,16.1026,16.0849,16.0938,20900.0
2007-02-20 11:20:00,36.46,36.47,36.43,36.44,33600.0,16.0938,16.0982,16.0805,16.0849,33600.0
2007-02-20 11:25:00,36.44,36.47,36.44,36.47,11700.0,16.0849,16.0982,16.0849,16.0982,11700.0
2007-02-20 11:30:00,36.47,36.5,36.46,36.5,18100.0,16.0982,16.1114,16.0938,16.1114,18100.0
2007-02-20 11:35:00,36.49,36.52,36.49,36.5,9500.0,16.107,16.1203,16.107,16.1114,9500.0
2007-02-20 11:40:00,36.5,36.52,36.5,36.51,17800.0,16.1114,16.1203,16.1114,16.1158,17800.0
2007-02-20 11:45:00,36.51,36.53,36.51,36.53,12700.0,16.1158,16.1247,16.1158,16.1247,12700.0
2007-02-20 11:50:00,36.53,36.55,36.51,36.54,15600.0,16.1247,16.1335,16.1158,16.1291,15600.0
2007-02-20 11:55:00,36.54,36.55,36.53,36.55,10100.0,16.1291,16.1335,16.1247,16.1335,10100.0
2007-02-20 12:00:00,36.55,36.55,36.53,36.55,5500.0,16.1335,16.1335,16.1247,16.1335,5500.0
2007-02-20 12:05:00,36.55,36.55,36.53,36.55,12500.0,16.1335,16.1335,16.1247,16.1335,12500.0
2007-02-20 12:10:00,36.55,36.55,36.53,36.54,22000.0,16.1335,16.1335,16.1247,16.1291,22000.0
2007-02-20 12:15:00,36.54,36.56,36.54,36.56,10600.0,16.1291,16.1379,16.1291,16.1379,10600.0
2007-02-20 12:20:00,36.56,36.57,36.55,36.56,6800.0,16.1379,16.1423,16.1335,16.1379,6800.0
2007-02-20 12:25:00,36.57,36.57,36.55,36.57,9800.0,16.1423,16.1423,16.1335,16.1423,9800.0
2007-02-20 12:30:00,36.56,36.57,36.55,36.56,11600.0,16.1379,16.1423,16.1335,16.1379,11600.0
2007-02-20 12:35:00,36.57,36.58,36.56,36.57,13000.0,16.1423,16.1467,16.1379,16.1423,13000.0
2007-02-20 12:40:00,36.58,36.59,36.57,36.58,6500.0,16.1467,16.1512,16.1423,16.1467,6500.0
2007-02-20 12:45:00,36.58,36.59,36.58,36.59,24300.0,16.1467,16.1512,16.1467,16.1512,24300.0
2007-02-20 12:50:00,36.6,36.62,36.59,36.62,11900.0,16.1556,16.1644,16.1512,16.1644,11900.0
2007-02-20 12:55:00,36.62,36.62,36.6,36.61,8300.0,16.1644,16.1644,16.1556,16.16,8300.0
2007-02-20 13:00:00,36.62,36.63,36.61,36.61,11100.0,16.1644,16.1688,16.16,16.16,11100.0
2007-02-20 13:05:00,36.61,36.63,36.61,36.61,7900.0,16.16,16.1688,16.16,16.16,7900.0
2007-02-20 13:10:00,36.62,36.62,36.6,36.6,12500.0,16.1644,16.1644,16.1556,16.1556,12500.0
2007-02-20 13:15:00,36.6,36.63,36.59,36.6,11700.0,16.1556,16.1688,16.1512,16.1556,11700.0
2007-02-20 13:20:00,36.6,36.62,36.6,36.61,15400.0,16.1556,16.1644,16.1556,16.16,15400.0
2007-02-20 13:25:00,36.61,36.62,36.58,36.59,19400.0,16.16,16.1644,16.1467,16.1512,19400.0
2007-02-20 13:30:00,36.58,36.59,36.56,36.56,12000.0,16.1467,16.1512,16.1379,16.1379,12000.0
2007-02-20 13:35:00,36.57,36.58,36.56,36.56,15500.0,16.1423,16.1467,16.1379,16.1379,15500.0
2007-02-20 13:40:00,36.56,36.58,36.55,36.56,30900.0,16.1379,16.1467,16.1335,16.1379,30900.0
2007-02-20 13:45:00,36.56,36.56,36.55,36.56,21000.0,16.1379,16.1379,16.1335,16.1379,21000.0
2007-02-20 13:50:00,36.55,36.55,36.53,36.54,17700.0,16.1335,16.1335,16.1247,16.1291,17700.0
2007-02-20 13:55:00,36.54,36.56,36.53,36.55,18000.0,16.1291,16.1379,16.1247,16.1335,18000.0
2007-02-20 14:00:00,36.54,36.56,36.54,36.55,13800.0,16.1291,16.1379,16.1291,16.1335,13800.0
2007-02-20 14:05:00,36.55,36.55,36.53,36.54,15600.0,16.1335,16.1335,16.1247,16.1291,15600.0
2007-02-20 14:10:00,36.54,36.55,36.53,36.53,14700.0,16.1291,16.1335,16.1247,16.1247,14700.0
2007-02-20 14:15:00,36.54,36.55,36.53,36.54,18200.0,16.1291,16.1335,16.1247,16.1291,18200.0
2007-02-20 14:20:00,36.53,36.54,36.52,36.52,20000.0,16.1247,16.1291,16.1203,16.1203,20000.0
2007-02-20 14:25:00,36.52,36.53,36.52,36.52,9500.0,16.1203,16.1247,16.1203,16.1203,9500.0
2007-02-20 14:30:00,36.53,36.54,36.53,36.54,7600.0,16.1247,16.1291,16.1247,16.1291,7600.0
2007-02-20 14:35:00,36.54,36.54,36.53,36.54,4500.0,16.1291,16.1291,16.1247,16.1291,4500.0
2007-02-20 14:40:00,36.55,36.55,36.53,36.54,5500.0,16.1335,16.1335,16.1247,16.1291,5500.0
2007-02-20 14:45:00,36.53,36.55,36.53,36.54,6200.0,16.1247,16.1335,16.1247,16.1291,6200.0
2007-02-20 14:50:00,36.55,36.55,36.54,36.55,7300.0,16.1335,16.1335,16.1291,16.1335,7300.0
2007-02-20 14:55:00,36.54,36.56,36.53,36.56,17600.0,16.1291,16.1379,16.1247,16.1379,17600.0
2007-02-20 15:00:00,36.56,36.56,36.54,36.56,19800.0,16.1379,16.1379,16.1291,16.1379,19800.0
2007-02-20 15:05:00,36.54,36.58,36.54,36.58,13600.0,16.1291,16.1467,16.1291,16.1467,13600.0
2007-02-20 15:10:00,36.57,36.58,36.55,36.56,19000.0,16.1423,16.1467,16.1335,16.1379,19000.0
2007-02-20 15:15:00,36.56,36.57,36.55,36.55,16300.0,16.1379,16.1423,16.1335,16.1335,16300.0
2007-02-20 15:20:00,36.56,36.56,36.55,36.56,9100.0,16.1379,16.1379,16.1335,16.1379,9100.0
2007-02-20 15:25:00,36.56,36.58,36.56,36.58,14800.0,16.1379,16.1467,16.1379,16.1467,14800.0
2007-02-20 15:30:00,36.58,36.58,36.56,36.58,34700.0,16.1467,16.1467,16.1379,16.1467,34700.0
2007-02-20 15:35:00,36.58,36.58,36.55,36.56,23300.0,16.1467,16.1467,16.1335,16.1379,23300.0
2007-02-20 15:40:00,36.55,36.59,36.55,36.59,35700.0,16.1335,16.1512,16.1335,16.1512,35700.0
2007-02-20 15:45:00,36.59,36.59,36.57,36.59,36900.0,16.1512,16.1512,16.1423,16.1512,36900.0
2007-02-20 15:50:00,36.58,36.59,36.55,36.57,33900.0,16.1467,16.1512,16.1335,16.1423,33900.0
2007-02-20 15:55:00,36.56,36.6,36.56,36.6,85400.0,16.1379,16.1556,16.1379,16.1556,85400.0
2007-02-21 09:30:00,36.39,36.57,36.39,36.5,59200.0,16.0629,16.1423,16.0629,16.1114,59200.0
2007-02-21 09:35:00,36.5,36.51,36.46,36.48,19000.0,16.1114,16.1158,16.0938,16.1026,19000.0
2007-02-21 09:40:00,36.47,36.47,36.42,36.46,25800.0,16.0982,16.0982,16.0761,16.0938,25800.0
2007-02-21 09:45:00,36.45,36.46,36.38,36.42,29300.0,16.0894,16.0938,16.0585,16.0761,29300.0
2007-02-21 09:50:00,36.41,36.42,36.38,36.42,22000.0,16.0717,16.0761,16.0585,16.0761,22000.0
2007-02-21 09:55:00,36.42,36.46,36.42,36.46,12100.0,16.0761,16.0938,16.0761,16.0938,12100.0
2007-02-21 10:00:00,36.45,36.46,36.42,36.42,11900.0,16.0894,16.0938,16.0761,16.0761,11900.0
2007-02-21 10:05:00,36.42,36.44,36.39,36.44,25200.0,16.0761,16.0849,16.0629,16.0849,25200.0
2007-02-21 10:10:00,36.43,36.43,36.39,36.42,22800.0,16.0805,16.0805,16.0629,16.0761,22800.0
2007-02-21 10:15:00,36.43,36.44,36.39,36.4,20400.0,16.0805,16.0849,16.0629,16.0673,20400.0
2007-02-21 10:20:00,36.4,36.4,36.35,36.35,17600.0,16.0673,16.0673,16.0452,16.0452,17600.0
2007-02-21 10:25:00,36.35,36.38,36.35,36.38,9700.0,16.0452,16.0585,16.0452,16.0585,9700.0
2007-02-21 10:30:00,36.38,36.38,36.36,36.37,7200.0,16.0585,16.0585,16.0496,16.054,7200.0
2007-02-21 10:35:00,36.37,36.37,36.33,36.34,11000.0,16.054,16.054,16.0364,16.0408,11000.0
2007-02-21 10:40:00,36.33,36.34,36.31,36.33,13900.0,16.0364,16.0408,16.0276,16.0364,13900.0
2007-02-21 10:45:00,36.33,36.35,36.32,36.33,11200.0,16.0364,16.0452,16.032,16.0364,11200.0
2007-02-21 10:50:00,36.34,36.34,36.32,36.32,9700.0,16.0408,16.0408,16.032,16.032,9700.0
2007-02-21 10:55:00,36.32,36.35,36.32,36.34,13100.0,16.032,16.0452,16.032,16.0408,13100.0
2007-02-21 11:00:00,36.34,36.36,36.33,36.33,14800.0,16.0408,16.0496,16.0364,16.0364,14800.0
2007-02-21 11:05:00,36.33,36.34,36.31,36.31,11500.0,16.0364,16.0408,16.0276,16.0276,11500.0
2007-02-21 11:10:00,36.32,36.32,36.28,36.28,37200.0,16.032,16.032,16.0143,16.0143,37200.0
2007-02-21 11:15:00,36.28,36.29,36.25,36.26,26100.0,16.0143,16.0187,16.0011,16.0055,26100.0
2007-02-21 11:20:00,36.26,36.27,36.23,36.23,22500.0,16.0055,16.0099,15.9923,15.9923,22500.0
2007-02-21 11:25:00,36.23,36.26,36.22,36.25,24500.0,15.9923,16.0055,15.9878,16.0011,24500.0
2007-02-21 11:30:00,36.25,36.27,36.25,36.27,15900.0,16.0011,16.0099,16.0011,16.0099,15900.0
2007-02-21 11:35:00,36.27,36.27,36.24,36.25,30300.0,16.0099,16.0099,15.9967,16.0011,30300.0
2007-02-21 11:40:00,36.25,36.25,36.24,36.24,16700.0,16.0011,16.0011,15.9967,15.9967,16700.0
2007-02-21 11:45:00,36.24,36.24,36.23,36.23,11800.0,15.9967,15.9967,15.9923,15.9923,11800.0
2007-02-21 11:50:00,36.24,36.24,36.21,36.21,21200.0,15.9967,15.9967,15.9834,15.9834,21200.0
2007-02-21 11:55:00,36.2,36.22,36.2,36.21,7300.0,15.979,15.9878,15.979,15.9834,7300.0
2007-02-21 12:00:00,36.22,36.22,36.2,36.21,11500.0,15.9878,15.9878,15.979,15.9834,11500.0
2007-02-21 12:05:00,36.2,36.23,36.2,36.23,18700.0,15.979,15.9923,15.979,15.9923,18700.0
2007-02-21 12:10:00,36.23,36.23,36.22,36.23,16000.0,15.9923,15.9923,15.9878,15.9923,16000.0
2007-02-21 12:15:00,36.22,36.24,36.22,36.23,39300.0,15.9878,15.9967,15.9878,15.9923,39300.0
2007-02-21 12:20:00,36.22,36.23,36.21,36.22,14100.0,15.9878,15.9923,15.9834,15.9878,14100.0
2007-02-21 12:25:00,36.22,36.27,36.21,36.26,41100.0,15.9878,16.0099,15.9834,16.0055,41100.0
2007-02-21 12:30:00,36.26,36.26,36.25,36.25,12800.0,16.0055,16.0055,16.0011,16.0011,12800.0
2007-02-21 12:35:00,36.26,36.27,36.26,36.27,12200.0,16.0055,16.0099,16.0055,16.0099,12200.0
2007-02-21 12:40:00,36.26,36.27,36.26,36.26,14700.0,16.0055,16.0099,16.0055,16.0055,14700.0
2007-02-21 12:45:00,36.27,36.27,36.26,36.27,8600.0,16.0099,16.0099,16.0055,16.0099,8600.0
2007-02-21 12:50:00,36.26,36.28,36.26,36.27,9000.0,16.0055,16.0143,16.0055,16.0099,9000.0
2007-02-21 12:55:00,36.27,36.28,36.26,36.26,28600.0,16.0099,16.0143,16.0055,16.0055,28600.0
2007-02-21 13:00:00,36.26,36.28,36.23,36.27,51500.0,16.0055,16.0143,15.9923,16.0099,51500.0
2007-02-21 13:05:00,36.28,36.28,36.25,36.25,17400.0,16.0143,16.0143,16.0011,16.0011,17400.0
2007-02-21 13:10:00,36.26,36.26,36.23,36.23,9500.0,16.0055,16.0055,15.9923,15.9923,9500.0
2007-02-21 13:15:00,36.23,36.24,36.23,36.23,3300.0,15.9923,15.9967,15.9923,15.9923,3300.0
2007-02-21 13:20:00,36.23,36.23,36.21,36.21,8700.0,15.9923,15.9923,15.9834,15.9834,8700.0
2007-02-21 13:25:00,36.21,36.22,36.21,36.21,12100.0,15.9834,15.9878,15.9834,15.9834,12100.0
2007-02-21 13:30:00,36.21,36.21,36.2,36.21,26100.0,15.9834,15.9834,15.979,15.9834,26100.0
2007-02-21 13:35:00,36.2,36.25,36.2,36.25,25700.0,15.979,16.0011,15.979,16.0011,25700.0
2007-02-21 13:40:00,36.25,36.27,36.23,36.26,36000.0,16.0011,16.0099,15.9923,16.0055,36000.0
2007-02-21 13:45:00,36.26,36.27,36.21,36.22,37500.0,16.0055,16.0099,15.9834,15.9878,37500.0
2007-02-21 13:50:00,36.21,36.22,36.21,36.22,4200.0,15.9834,15.9878,15.9834,15.9878,4200.0
2007-02-21 13:55:00,36.21,36.22,36.21,36.22,7700.0,15.9834,15.9878,15.9834,15.9878,7700.0
2007-02-21 14:00:00,36.21,36.22,36.18,36.2,35800.0,15.9834,15.9878,15.9702,15.979,35800.0
2007-02-21 14:05:00,36.19,36.22,36.19,36.21,27200.0,15.9746,15.9878,15.9746,15.9834,27200.0
2007-02-21 14:10:00,36.21,36.22,36.2,36.21,16700.0,15.9834,15.9878,15.979,15.9834,16700.0
2007-02-21 14:15:00,36.2,36.21,36.18,36.2,40000.0,15.979,15.9834,15.9702,15.979,40000.0
2007-02-21 14:20:00,36.2,36.2,36.19,36.2,6500.0,15.979,15.979,15.9746,15.979,6500.0
2007-02-21 14:25:00,36.2,36.2,36.19,36.19,6000.0,15.979,15.979,15.9746,15.9746,6000.0
2007-02-21 14:30:00,36.19,36.22,36.19,36.22,23400.0,15.9746,15.9878,15.9746,15.9878,23400.0
2007-02-21 14:35:00,36.23,36.25,36.21,36.25,26300.0,15.9923,16.0011,15.9834,16.0011,26300.0
2007-02-21 14:40:00,36.25,36.27,36.23,36.26,22600.0,16.0011,16.0099,15.9923,16.0055,22600.0
2007-02-21 14:45:00,36.26,36.27,36.24,36.26,21200.0,16.0055,16.0099,15.9967,16.0055,21200.0
2007-02-21 14:50:00,36.26,36.27,36.26,36.27,10700.0,16.0055,16.0099,16.0055,16.0099,10700.0
2007-02-21 14:55:00,36.27,36.27,36.25,36.26,14500.0,16.0099,16.0099,16.0011,16.0055,14500.0
2007-02-21 15:00:00,36.25,36.26,36.24,36.24,15200.0,16.0011,16.0055,15.9967,15.9967,15200.0
2007-02-21 15:05:00,36.24,36.25,36.24,36.25,15000.0,15.9967,16.0011,15.9967,16.0011,15000.0
2007-02-21 15:10:00,36.25,36.27,36.25,36.27,12300.0,16.0011,16.0099,16.0011,16.0099,12300.0
2007-02-21 15:15:00,36.27,36.28,36.26,36.27,12600.0,16.0099,16.0143,16.0055,16.0099,12600.0
2007-02-21 15:20:00,36.26,36.27,36.26,36.26,14900.0,16.0055,16.0099,16.0055,16.0055,14900.0
2007-02-21 15:25:00,36.26,36.27,36.26,36.26,10300.0,16.0055,16.0099,16.0055,16.0055,10300.0
2007-02-21 15:30:00,36.27,36.3,36.26,36.28,29300.0,16.0099,16.0231,16.0055,16.0143,29300.0
2007-02-21 15:35:00,36.29,36.34,36.28,36.33,55000.0,16.0187,16.0408,16.0143,16.0364,55000.0
2007-02-21 15:40:00,36.33,36.34,36.33,36.34,12800.0,16.0364,16.0408,16.0364,16.0408,12800.0
2007-02-21 15:45:00,36.34,36.34,36.33,36.33,19800.0,16.0408,16.0408,16.0364,16.0364,19800.0
2007-02-21 15:50:00,36.33,36.34,36.31,36.32,40400.0,16.0364,16.0408,16.0276,16.032,40400.0
2007-02-21 15:55:00,36.32,36.34,36.31,36.33,50300.0,16.032,16.0408,16.0276,16.0364,50300.0
2007-02-22 09:30:00,36.36,36.41,36.35,36.38,25500.0,16.0496,16.0717,16.0452,16.0585,25500.0
2007-02-22 09:35:00,36.4,36.41,36.31,36.32,21800.0,16.0673,16.0717,16.0276,16.032,21800.0
2007-02-22 09:40:00,36.33,36.37,36.33,36.37,7400.0,16.0364,16.054,16.0364,16.054,7400.0
2007-02-22 09:45:00,36.37,36.38,36.34,36.37,9300.0,16.054,16.0585,16.0408,16.054,9300.0
2007-02-22 09:50:00,36.38,36.44,36.37,36.43,21300.0,16.0585,16.0849,16.054,16.0805,21300.0
2007-02-22 09:55:00,36.43,36.44,36.41,36.43,7800.0,16.0805,16.0849,16.0717,16.0805,7800.0
2007-02-22 10:00:00,36.43,36.44,36.4,36.42,11900.0,16.0805,16.0849,16.0673,16.0761,11900.0
2007-02-22 10:05:00,36.42,36.43,36.4,36.4,11700.0,16.0761,16.0805,16.0673,16.0673,11700.0
2007-02-22 10:10:00,36.41,36.42,36.36,36.37,14200.0,16.0717,16.0761,16.0496,16.054,14200.0
2007-02-22 10:15:00,36.38,36.38,36.31,36.33,23700.0,16.0585,16.0585,16.0276,16.0364,23700.0
2007-02-22 10:20:00,36.33,36.37,36.32,36.36,14600.0,16.0364,16.054,16.032,16.0496,14600.0
2007-02-22 10:25:00,36.35,36.36,36.31,36.33,11400.0,16.0452,16.0496,16.0276,16.0364,11400.0
2007-02-22 10:30:00,36.33,36.34,36.31,36.32,18200.0,16.0364,16.0408,16.0276,16.032,18200.0
2007-02-22 10:35:00,36.32,36.36,36.32,36.35,20600.0,16.032,16.0496,16.032,16.0452,20600.0
2007-02-22 10:40:00,36.35,36.37,36.34,36.34,21200.0,16.0452,16.054,16.0408,16.0408,21200.0
2007-02-22 10:45:00,36.34,36.36,36.34,36.34,38900.0,16.0408,16.0496,16.0408,16.0408,38900.0
2007-02-22 10:50:00,36.34,36.36,36.34,36.36,7600.0,16.0408,16.0496,16.0408,16.0496,7600.0
2007-02-22 10:55:00,36.36,36.37,36.35,36.35,27700.0,16.0496,16.054,16.0452,16.0452,27700.0
2007-02-22 11:00:00,36.35,36.36,36.34,36.34,27200.0,16.0452,16.0496,16.0408,16.0408,27200.0
2007-02-22 11:05:00,36.35,36.37,36.33,36.34,26800.0,16.0452,16.054,16.0364,16.0408,26800.0
2007-02-22 11:10:00,36.34,36.35,36.3,36.3,16700.0,16.0408,16.0452,16.0231,16.0231,16700.0
2007-02-22 11:15:00,36.31,36.31,36.26,36.26,35800.0,16.0276,16.0276,16.0055,16.0055,35800.0
2007-02-22 11:20:00,36.26,36.26,36.24,36.26,17800.0,16.0055,16.0055,15.9967,16.0055,17800.0
2007-02-22 11:25:00,36.26,36.26,36.24,36.24,21300.0,16.0055,16.0055,15.9967,15.9967,21300.0
2007-02-22 11:30:00,36.23,36.24,36.2,36.2,33100.0,15.9923,15.9967,15.979,15.979,33100.0
2007-02-22 11:35:00,36.2,36.24,36.19,36.23,28900.0,15.979,15.9967,15.9746,15.9923,28900.0
2007-02-22 11:40:00,36.23,36.27,36.22,36.27,9300.0,15.9923,16.0099,15.9878,16.0099,9300.0
2007-02-22 11:45:00,36.27,36.28,36.25,36.25,10400.0,16.0099,16.0143,16.0011,16.0011,10400.0
2007-02-22 11:50:00,36.25,36.26,36.24,36.25,7500.0,16.0011,16.0055,15.9967,16.0011,7500.0
2007-02-22 11:55:00,36.25,36.26,36.23,36.25,7700.0,16.0011,16.0055,15.9923,16.0011,7700.0
2007-02-22 12:00:00,36.26,36.3,36.26,36.3,12300.0,16.0055,16.0231,16.0055,16.0231,12300.0
2007-02-22 12:05:00,36.29,36.3,36.27,36.27,11400.0,16.0187,16.0231,16.0099,16.0099,11400.0
2007-02-22 12:10:00,36.27,36.28,36.25,36.27,12700.0,16.0099,16.0143,16.0011,16.0099,12700.0
2007-02-22 12:15:00,36.27,36.29,36.26,36.29,9200.0,16.0099,16.0187,16.0055,16.0187,9200.0
2007-02-22 12:20:00,36.28,36.3,36.27,36.3,11000.0,16.0143,16.0231,16.0099,16.0231,11000.0
2007-02-22 12:25:00,36.3,36.31,36.29,36.3,10100.0,16.0231,16.0276,16.0187,16.0231,10100.0
2007-02-22 12:30:00,36.31,36.32,36.31,36.32,8800.0,16.0276,16.032,16.0276,16.032,8800.0
2007-02-22 12:35:00,36.32,36.33,36.31,36.33,5300.0,16.032,16.0364,16.0276,16.0364,5300.0
2007-02-22 12:40:00,36.32,36.33,36.31,36.31,4400.0,16.032,16.0364,16.0276,16.0276,4400.0
2007-02-22 12:45:00,36.3,36.32,36.3,36.31,5900.0,16.0231,16.032,16.0231,16.0276,5900.0
2007-02-22 12:50:00,36.32,36.33,36.32,36.32,3500.0,16.032,16.0364,16.032,16.032,3500.0
2007-02-22 12:55:00,36.32,36.32,36.3,36.3,6000.0,16.032,16.032,16.0231,16.0231,6000.0
2007-02-22 13:00:00,36.3,36.31,36.3,36.3,6400.0,16.0231,16.0276,16.0231,16.0231,6400.0
2007-02-22 13:05:00,36.31,36.32,36.3,36.31,10400.0,16.0276,16.032,16.0231,16.0276,10400.0
2007-02-22 13:10:00,36.3,36.3,36.29,36.29,5300.0,16.0231,16.0231,16.0187,16.0187,5300.0
2007-02-22 13:15:00,36.29,36.3,36.29,36.29,4300.0,16.0187,16.0231,16.0187,16.0187,4300.0
2007-02-22 13:20:00,36.29,36.31,36.29,36.31,14000.0,16.0187,16.0276,16.0187,16.0276,14000.0
2007-02-22 13:25:00,36.31,36.32,36.3,36.3,5300.0,16.0276,16.032,16.0231,16.0231,5300.0
2007-02-22 13:30:00,36.3,36.31,36.29,36.29,7500.0,16.0231,16.0276,16.0187,16.0187,7500.0
2007-02-22 13:35:00,36.29,36.29,36.27,36.28,9600.0,16.0187,16.0187,16.0099,16.0143,9600.0
2007-02-22 13:40:00,36.27,36.28,36.26,36.27,10600.0,16.0099,16.0143,16.0055,16.0099,10600.0
2007-02-22 13:45:00,36.26,36.27,36.26,36.26,6300.0,16.0055,16.0099,16.0055,16.0055,6300.0
2007-02-22 13:50:00,36.26,36.29,36.26,36.28,9400.0,16.0055,16.0187,16.0055,16.0143,9400.0
2007-02-22 13:55:00,36.29,36.29,36.28,36.28,1500.0,16.0187,16.0187,16.0143,16.0143,1500.0
2007-02-22 14:00:00,36.29,36.29,36.27,36.27,10200.0,16.0187,16.0187,16.0099,16.0099,10200.0
2007-02-22 14:05:00,36.28,36.3,36.28,36.29,6100.0,16.0143,16.0231,16.0143,16.0187,6100.0
2007-02-22 14:10:00,36.3,36.3,36.29,36.29,6100.0,16.0231,16.0231,16.0187,16.0187,6100.0
2007-02-22 14:15:00,36.29,36.29,36.28,36.29,4600.0,16.0187,16.0187,16.0143,16.0187,4600.0
2007-02-22 14:20:00,36.28,36.29,36.28,36.29,6200.0,16.0143,16.0187,16.0143,16.0187,6200.0
2007-02-22 14:25:00,36.29,36.3,36.28,36.29,9300.0,16.0187,16.0231,16.0143,16.0187,9300.0
2007-02-22 14:30:00,36.29,36.29,36.25,36.25,15800.0,16.0187,16.0187,16.0011,16.0011,15800.0
2007-02-22 14:35:00,36.25,36.26,36.24,36.25,9800.0,16.0011,16.0055,15.9967,16.0011,9800.0
2007-02-22 14:40:00,36.26,36.26,36.23,36.24,26800.0,16.0055,16.0055,15.9923,15.9967,26800.0
2007-02-22 14:45:00,36.23,36.26,36.23,36.26,29100.0,15.9923,16.0055,15.9923,16.0055,29100.0
2007-02-22 14:50:00,36.26,36.29,36.25,36.28,31100.0,16.0055,16.0187,16.0011,16.0143,31100.0
2007-02-22 14:55:00,36.28,36.33,36.27,36.31,34700.0,16.0143,16.0364,16.0099,16.0276,34700.0
2007-02-22 15:00:00,36.32,36.33,36.29,36.3,30700.0,16.032,16.0364,16.0187,16.0231,30700.0
2007-02-22 15:05:00,36.29,36.33,36.29,36.33,28600.0,16.0187,16.0364,16.0187,16.0364,28600.0
2007-02-22 15:10:00,36.32,36.34,36.31,36.31,40200.0,16.032,16.0408,16.0276,16.0276,40200.0
2007-02-22 15:15:00,36.31,36.33,36.31,36.32,22500.0,16.0276,16.0364,16.0276,16.032,22500.0
2007-02-22 15:20:00,36.32,36.35,36.29,36.29,65500.0,16.032,16.0452,16.0187,16.0187,65500.0
2007-02-22 15:25:00,36.29,36.31,36.27,36.27,20100.0,16.0187,16.0276,16.0099,16.0099,20100.0
2007-02-22 15:30:00,36.27,36.3,36.25,36.27,30100.0,16.0099,16.0231,16.0011,16.0099,30100.0
2007-02-22 15:35:00,36.26,36.27,36.26,36.27,25600.0,16.0055,16.0099,16.0055,16.0099,25600.0
2007-02-22 15:40:00,36.27,36.28,36.27,36.27,11800.0,16.0099,16.0143,16.0099,16.0099,11800.0
2007-02-22 15:45:00,36.27,36.29,36.27,36.27,16000.0,16.0099,16.0187,16.0099,16.0099,16000.0
2007-02-22 15:50:00,36.27,36.3,36.27,36.29,11400.0,16.0099,16.0231,16.0099,16.0187,11400.0
2007-02-22 15:55:00,36.29,36.31,36.27,36.31,32900.0,16.0187,16.0276,16.0099,16.0276,32900.0
2007-02-23 09:30:00,36.22,36.32,36.22,36.27,45900.0,15.9878,16.032,15.9878,16.0099,45900.0
2007-02-23 09:35:00,36.26,36.31,36.21,36.25,34700.0,16.0055,16.0276,15.9834,16.0011,34700.0
2007-02-23 09:40:00,36.26,36.26,36.17,36.2,49500.0,16.0055,16.0055,15.9658,15.979,49500.0
2007-02-23 09:45:00,36.2,36.25,36.2,36.24,32900.0,15.979,16.0011,15.979,15.9967,32900.0
2007-02-23 09:50:00,36.24,36.29,36.2,36.27,35200.0,15.9967,16.0187,15.979,16.0099,35200.0
2007-02-23 09:55:00,36.27,36.31,36.25,36.25,16700.0,16.0099,16.0276,16.0011,16.0011,16700.0
2007-02-23 10:00:00,36.25,36.26,36.21,36.25,24000.0,16.0011,16.0055,15.9834,16.0011,24000.0
2007-02-23 10:05:00,36.26,36.27,36.25,36.26,11400.0,16.0055,16.0099,16.0011,16.0055,11400.0
2007-02-23 10:10:00,36.26,36.27,36.24,36.25,14100.0,16.0055,16.0099,15.9967,16.0011,14100.0
2007-02-23 10:15:00,36.26,36.27,36.24,36.25,13700.0,16.0055,16.0099,15.9967,16.0011,13700.0
2007-02-23 10:20:00,36.25,36.26,36.2,36.2,38800.0,16.0011,16.0055,15.979,15.979,38800.0
2007-02-23 10:25:00,36.2,36.22,36.2,36.21,24600.0,15.979,15.9878,15.979,15.9834,24600.0
2007-02-23 10:30:00,36.21,36.21,36.18,36.19,45300.0,15.9834,15.9834,15.9702,15.9746,45300.0
2007-02-23 10:35:00,36.18,36.24,36.18,36.23,32200.0,15.9702,15.9967,15.9702,15.9923,32200.0
2007-02-23 10:40:00,36.22,36.23,36.2,36.21,17200.0,15.9878,15.9923,15.979,15.9834,17200.0
2007-02-23 10:45:00,36.21,36.22,36.17,36.21,15200.0,15.9834,15.9878,15.9658,15.9834,15200.0
2007-02-23 10:50:00,36.22,36.25,36.21,36.25,21000.0,15.9878,16.0011,15.9834,16.0011,21000.0
2007-02-23 10:55:00,36.24,36.26,36.23,36.25,19400.0,15.9967,16.0055,15.9923,16.0011,19400.0
2007-02-23 11:00:00,36.26,36.26,36.24,36.25,14700.0,16.0055,16.0055,15.9967,16.0011,14700.0
2007-02-23 11:05:00,36.25,36.26,36.24,36.25,34400.0,16.0011,16.0055,15.9967,16.0011,34400.0
2007-02-23 11:10:00,36.25,36.25,36.23,36.24,21400.0,16.0011,16.0011,15.9923,15.9967,21400.0
2007-02-23 11:15:00,36.24,36.26,36.23,36.24,15600.0,15.9967,16.0055,15.9923,15.9967,15600.0
2007-02-23 11:20:00,36.24,36.29,36.23,36.28,40600.0,15.9967,16.0187,15.9923,16.0143,40600.0
2007-02-23 11:25:00,36.28,36.28,36.24,36.25,39200.0,16.0143,16.0143,15.9967,16.0011,39200.0
2007-02-23 11:30:00,36.25,36.26,36.23,36.26,16000.0,16.0011,16.0055,15.9923,16.0055,16000.0
2007-02-23 11:35:00,36.25,36.27,36.25,36.26,7600.0,16.0011,16.0099,16.0011,16.0055,7600.0
2007-02-23 11:40:00,36.27,36.3,36.26,36.28,22900.0,16.0099,16.0231,16.0055,16.0143,22900.0
2007-02-23 11:45:00,36.28,36.29,36.27,36.27,8800.0,16.0143,16.0187,16.0099,16.0099,8800.0
2007-02-23 11:50:00,36.28,36.31,36.27,36.3,23900.0,16.0143,16.0276,16.0099,16.0231,23900.0
2007-02-23 11:55:00,36.3,36.34,36.3,36.34,27400.0,16.0231,16.0408,16.0231,16.0408,27400.0
2007-02-23 12:00:00,36.34,36.35,36.33,36.35,13300.0,16.0408,16.0452,16.0364,16.0452,13300.0
2007-02-23 12:05:00,36.35,36.36,36.34,36.36,26000.0,16.0452,16.0496,16.0408,16.0496,26000.0
2007-02-23 12:10:00,36.36,36.36,36.34,36.34,10600.0,16.0496,16.0496,16.0408,16.0408,10600.0
2007-02-23 12:15:00,36.35,36.36,36.34,36.36,6800.0,16.0452,16.0496,16.0408,16.0496,6800.0
2007-02-23 12:20:00,36.36,36.4,36.35,36.39,40900.0,16.0496,16.0673,16.0452,16.0629,40900.0
2007-02-23 12:25:00,36.39,36.41,36.39,36.41,16300.0,16.0629,16.0717,16.0629,16.0717,16300.0
2007-02-23 12:30:00,36.41,36.41,36.39,36.4,19200.0,16.0717,16.0717,16.0629,16.0673,19200.0
2007-02-23 12:35:00,36.4,36.42,36.37,36.42,38000.0,16.0673,16.0761,16.054,16.0761,38000.0
2007-02-23 12:40:00,36.41,36.44,36.41,36.43,41200.0,16.0717,16.0849,16.0717,16.0805,41200.0
2007-02-23 12:45:00,36.43,36.44,36.25,36.43,31900.0,16.0805,16.0849,16.0011,16.0805,31900.0
2007-02-23 12:50:00,36.42,36.45,36.42,36.44,32400.0,16.0761,16.0894,16.0761,16.0849,32400.0
2007-02-23 12:55:00,36.45,36.48,36.28,36.48,25400.0,16.0894,16.1026,16.0143,16.1026,25400.0
2007-02-23 13:00:00,36.49,36.49,36.3,36.47,19700.0,16.107,16.107,16.0231,16.0982,19700.0
2007-02-23 13:05:00,36.47,36.49,36.35,36.47,39800.0,16.0982,16.107,16.0452,16.0982,39800.0
2007-02-23 13:10:00,36.47,36.48,36.36,36.46,23500.0,16.0982,16.1026,16.0496,16.0938,23500.0
2007-02-23 13:15:00,36.39,36.48,36.39,36.48,29300.0,16.0629,16.1026,16.0629,16.1026,29300.0
2007-02-23 13:20:00,36.48,36.49,36.41,36.48,29400.0,16.1026,16.107,16.0717,16.1026,29400.0
2007-02-23 13:25:00,36.48,36.49,36.24,36.29,2099400.0,16.1026,16.107,15.9967,16.0187,2099400.0
2007-02-23 13:30:00,36.29,36.48,36.23,36.27,265100.0,16.0187,16.1026,15.9923,16.0099,265100.0
2007-02-23 13:35:00,36.26,36.27,36.25,36.27,8300.0,16.0055,16.0099,16.0011,16.0099,8300.0
2007-02-23 13:40:00,36.27,36.3,36.26,36.3,24000.0,16.0099,16.0231,16.0055,16.0231,24000.0
2007-02-23 13:45:00,36.3,36.3,36.29,36.3,8000.0,16.0231,16.0231,16.0187,16.0231,8000.0
2007-02-23 13:50:00,36.3,36.31,36.29,36.3,14900.0,16.0231,16.0276,16.0187,16.0231,14900.0
2007-02-23 13:55:00,36.3,36.3,36.27,36.27,14500.0,16.0231,16.0231,16.0099,16.0099,14500.0
2007-02-23 14:00:00,36.27,36.28,36.26,36.27,13500.0,16.0099,16.0143,16.0055,16.0099,13500.0
2007-02-23 14:05:00,36.27,36.28,36.26,36.26,13800.0,16.0099,16.0143,16.0055,16.0055,13800.0
2007-02-23 14:10:00,36.27,36.28,36.27,36.28,13100.0,16.0099,16.0143,16.0099,16.0143,13100.0
2007-02-23 14:15:00,36.28,36.28,36.26,36.28,18800.0,16.0143,16.0143,16.0055,16.0143,18800.0
2007-02-23 14:20:00,36.27,36.28,36.27,36.27,14800.0,16.0099,16.0143,16.0099,16.0099,14800.0
2007-02-23 14:25:00,36.27,36.28,36.25,36.25,36800.0,16.0099,16.0143,16.0011,16.0011,36800.0
2007-02-23 14:30:00,36.25,36.28,36.25,36.27,27500.0,16.0011,16.0143,16.0011,16.0099,27500.0
2007-02-23 14:35:00,36.27,36.28,36.24,36.24,46400.0,16.0099,16.0143,15.9967,15.9967,46400.0
2007-02-23 14:40:00,36.24,36.25,36.23,36.24,16500.0,15.9967,16.0011,15.9923,15.9967,16500.0
2007-02-23 14:45:00,36.24,36.25,36.22,36.22,32500.0,15.9967,16.0011,15.9878,15.9878,32500.0
2007-02-23 14:50:00,36.22,36.23,36.2,36.2,34300.0,15.9878,15.9923,15.979,15.979,34300.0
2007-02-23 14:55:00,36.21,36.21,36.19,36.2,27500.0,15.9834,15.9834,15.9746,15.979,27500.0
2007-02-23 15:00:00,36.19,36.2,36.16,36.17,47200.0,15.9746,15.979,15.9614,15.9658,47200.0
2007-02-23 15:05:00,36.16,36.18,36.15,36.16,26200.0,15.9614,15.9702,15.9569,15.9614,26200.0
2007-02-23 15:10:00,36.16,36.17,36.15,36.16,24700.0,15.9614,15.9658,15.9569,15.9614,24700.0
2007-02-23 15:15:00,36.17,36.22,36.17,36.22,50600.0,15.9658,15.9878,15.9658,15.9878,50600.0
2007-02-23 15:20:00,36.22,36.25,36.21,36.24,40900.0,15.9878,16.0011,15.9834,15.9967,40900.0
2007-02-23 15:25:00,36.24,36.25,36.23,36.23,32900.0,15.9967,16.0011,15.9923,15.9923,32900.0
2007-02-23 15:30:00,36.23,36.25,36.23,36.23,30800.0,15.9923,16.0011,15.9923,15.9923,30800.0
2007-02-23 15:35:00,36.24,36.25,36.23,36.24,29000.0,15.9967,16.0011,15.9923,15.9967,29000.0
2007-02-23 15:40:00,36.24,36.24,36.21,36.22,54500.0,15.9967,15.9967,15.9834,15.9878,54500.0
2007-02-23 15:45:00,36.21,36.22,36.21,36.21,33100.0,15.9834,15.9878,15.9834,15.9834,33100.0
2007-02-23 15:50:00,36.22,36.23,36.2,36.21,115700.0,15.9878,15.9923,15.979,15.9834,115700.0
2007-02-23 15:55:00,36.21,36.25,36.2,36.24,73600.0,15.9834,16.0011,15.979,15.9967,73600.0
2007-02-26 09:30:00,36.89,36.89,36.62,36.64,3700.0,16.2836,16.2836,16.1644,16.1732,3700.0
2007-02-26 09:35:00,36.58,36.76,36.54,36.76,257900.0,16.1467,16.2262,16.1291,16.2262,257900.0
2007-02-26 09:40:00,36.76,36.9,36.75,36.85,135600.0,16.2262,16.288,16.2218,16.2659,135600.0
2007-02-26 09:45:00,36.84,36.95,36.74,36.93,116600.0,16.2615,16.3101,16.2174,16.3012,116600.0
2007-02-26 09:50:00,36.93,36.95,36.9,36.92,61300.0,16.3012,16.3101,16.288,16.2968,61300.0
2007-02-26 09:55:00,36.91,36.93,36.87,36.89,35800.0,16.2924,16.3012,16.2748,16.2836,35800.0
2007-02-26 10:00:00,36.9,36.93,36.84,36.86,52000.0,16.288,16.3012,16.2615,16.2703,52000.0
2007-02-26 10:05:00,36.86,36.86,36.74,36.78,105800.0,16.2703,16.2703,16.2174,16.235,105800.0
2007-02-26 10:10:00,36.78,36.83,36.76,36.79,41100.0,16.235,16.2571,16.2262,16.2394,41100.0
2007-02-26 10:15:00,36.79,36.8,36.59,36.65,95200.0,16.2394,16.2439,16.1512,16.1776,95200.0
2007-02-26 10:20:00,36.64,36.7,36.64,36.7,34800.0,16.1732,16.1997,16.1732,16.1997,34800.0
2007-02-26 10:25:00,36.7,36.74,36.68,36.68,56900.0,16.1997,16.2174,16.1909,16.1909,56900.0
2007-02-26 10:30:00,36.69,36.74,36.69,36.72,59900.0,16.1953,16.2174,16.1953,16.2085,59900.0
2007-02-26 10:35:00,36.71,36.72,36.65,36.65,145000.0,16.2041,16.2085,16.1776,16.1776,145000.0
2007-02-26 10:40:00,36.66,36.66,36.61,36.66,26100.0,16.1821,16.1821,16.16,16.1821,26100.0
2007-02-26 10:45:00,36.66,36.7,36.65,36.69,23100.0,16.1821,16.1997,16.1776,16.1953,23100.0
2007-02-26 10:50:00,36.69,36.69,36.66,36.68,21700.0,16.1953,16.1953,16.1821,16.1909,21700.0
2007-02-26 10:55:00,36.68,36.72,36.68,36.7,45200.0,16.1909,16.2085,16.1909,16.1997,45200.0
2007-02-26 11:00:00,36.71,36.72,36.68,36.7,36400.0,16.2041,16.2085,16.1909,16.1997,36400.0
2007-02-26 11:05:00,36.7,36.7,36.66,36.66,23300.0,16.1997,16.1997,16.1821,16.1821,23300.0
2007-02-26 11:10:00,36.66,36.67,36.64,36.65,17700.0,16.1821,16.1865,16.1732,16.1776,17700.0
2007-02-26 11:15:00,36.65,36.66,36.63,36.64,33100.0,16.1776,16.1821,16.1688,16.1732,33100.0
2007-02-26 11:20:00,36.64,36.68,36.63,36.67,42900.0,16.1732,16.1909,16.1688,16.1865,42900.0
2007-02-26 11:25:00,36.67,36.68,36.67,36.67,19900.0,16.1865,16.1909,16.1865,16.1865,19900.0
2007-02-26 11:30:00,36.68,36.68,36.64,36.64,28100.0,16.1909,16.1909,16.1732,16.1732,28100.0
2007-02-26 11:35:00,36.64,36.68,36.64,36.67,28300.0,16.1732,16.1909,16.1732,16.1865,28300.0
2007-02-26 11:40:00,36.68,36.69,36.66,36.67,20700.0,16.1909,16.1953,16.1821,16.1865,20700.0
2007-02-26 11:45:00,36.66,36.67,36.66,36.66,15900.0,16.1821,16.1865,16.1821,16.1821,15900.0
2007-02-26 11:50:00,36.66,36.67,36.64,36.64,26000.0,16.1821,16.1865,16.1732,16.1732,26000.0
2007-02-26 11:55:00,36.64,36.65,36.6,36.6,35300.0,16.1732,16.1776,16.1556,16.1556,35300.0
2007-02-26 12:00:00,36.61,36.61,36.59,36.61,30800.0,16.16,16.16,16.1512,16.16,30800.0
2007-02-26 12:05:00,36.61,36.64,36.6,36.64,25700.0,16.16,16.1732,16.1556,16.1732,25700.0
2007-02-26 12:10:00,36.63,36.64,36.63,36.63,14900.0,16.1688,16.1732,16.1688,16.1688,14900.0
2007-02-26 12:15:00,36.63,36.64,36.59,36.59,50600.0,16.1688,16.1732,16.1512,16.1512,50600.0
2007-02-26 12:20:00,36.6,36.61,36.58,36.58,39800.0,16.1556,16.16,16.1467,16.1467,39800.0
2007-02-26 12:25:00,36.58,36.59,36.56,36.56,33000.0,16.1467,16.1512,16.1379,16.1379,33000.0
2007-02-26 12:30:00,36.56,36.56,36.52,36.53,54400.0,16.1379,16.1379,16.1203,16.1247,54400.0
2007-02-26 12:35:00,36.54,36.57,36.53,36.54,57300.0,16.1291,16.1423,16.1247,16.1291,57300.0
2007-02-26 12:40:00,36.54,36.55,36.52,36.52,42300.0,16.1291,16.1335,16.1203,16.1203,42300.0
2007-02-26 12:45:00,36.53,36.53,36.49,36.5,28700.0,16.1247,16.1247,16.107,16.1114,28700.0
2007-02-26 12:50:00,36.5,36.5,36.45,36.45,42400.0,16.1114,16.1114,16.0894,16.0894,42400.0
2007-02-26 12:55:00,36.46,36.46,36.43,36.43,34500.0,16.0938,16.0938,16.0805,16.0805,34500.0
2007-02-26 13:00:00,36.43,36.44,36.41,36.42,28700.0,16.0805,16.0849,16.0717,16.0761,28700.0
2007-02-26 13:05:00,36.42,36.43,36.41,36.41,30500.0,16.0761,16.0805,16.0717,16.0717,30500.0
2007-02-26 13:10:00,36.41,36.43,36.41,36.43,17700.0,16.0717,16.0805,16.0717,16.0805,17700.0
2007-02-26 13:15:00,36.43,36.44,36.42,36.43,27400.0,16.0805,16.0849,16.0761,16.0805,27400.0
2007-02-26 13:20:00,36.44,36.45,36.43,36.44,27300.0,16.0849,16.0894,16.0805,16.0849,27300.0
2007-02-26 13:25:00,36.44,36.45,36.43,36.43,28200.0,16.0849,16.0894,16.0805,16.0805,28200.0
2007-02-26 13:30:00,36.44,36.44,36.43,36.44,17400.0,16.0849,16.0849,16.0805,16.0849,17400.0
2007-02-26 13:35:00,36.44,36.44,36.43,36.44,21700.0,16.0849,16.0849,16.0805,16.0849,21700.0
2007-02-26 13:40:00,36.43,36.44,36.43,36.43,8200.0,16.0805,16.0849,16.0805,16.0805,8200.0
2007-02-26 13:45:00,36.44,36.44,36.43,36.44,22700.0,16.0849,16.0849,16.0805,16.0849,22700.0
2007-02-26 13:50:00,36.44,36.44,36.43,36.44,17400.0,16.0849,16.0849,16.0805,16.0849,17400.0
2007-02-26 13:55:00,36.44,36.44,36.43,36.44,21900.0,16.0849,16.0849,16.0805,16.0849,21900.0
2007-02-26 14:00:00,36.44,36.45,36.43,36.45,28900.0,16.0849,16.0894,16.0805,16.0894,28900.0
2007-02-26 14:05:00,36.44,36.48,36.44,36.48,28700.0,16.0849,16.1026,16.0849,16.1026,28700.0
2007-02-26 14:10:00,36.47,36.48,36.47,36.48,10300.0,16.0982,16.1026,16.0982,16.1026,10300.0
2007-02-26 14:15:00,36.48,36.48,36.47,36.48,14700.0,16.1026,16.1026,16.0982,16.1026,14700.0
2007-02-26 14:20:00,36.47,36.49,36.47,36.49,30300.0,16.0982,16.107,16.0982,16.107,30300.0
2007-02-26 14:25:00,36.49,36.49,36.48,36.49,13300.0,16.107,16.107,16.1026,16.107,13300.0
2007-02-26 14:30:00,36.49,36.49,36.48,36.48,19500.0,16.107,16.107,16.1026,16.1026,19500.0
2007-02-26 14:35:00,36.49,36.49,36.48,36.48,34500.0,16.107,16.107,16.1026,16.1026,34500.0
2007-02-26 14:40:00,36.49,36.49,36.48,36.48,13400.0,16.107,16.107,16.1026,16.1026,13400.0
2007-02-26 14:45:00,36.49,36.49,36.48,36.48,15600.0,16.107,16.107,16.1026,16.1026,15600.0
2007-02-26 14:50:00,36.48,36.49,36.44,36.45,73000.0,16.1026,16.107,16.0849,16.0894,73000.0
2007-02-26 14:55:00,36.45,36.46,36.44,36.46,29000.0,16.0894,16.0938,16.0849,16.0938,29000.0
2007-02-26 15:00:00,36.45,36.46,36.44,36.46,25100.0,16.0894,16.0938,16.0849,16.0938,25100.0
2007-02-26 15:05:00,36.45,36.46,36.39,36.39,69000.0,16.0894,16.0938,16.0629,16.0629,69000.0
2007-02-26 15:10:00,36.39,36.4,36.37,36.4,101600.0,16.0629,16.0673,16.054,16.0673,101600.0
2007-02-26 15:15:00,36.39,36.4,36.36,36.36,64600.0,16.0629,16.0673,16.0496,16.0496,64600.0
2007-02-26 15:20:00,36.36,36.37,36.33,36.33,90700.0,16.0496,16.054,16.0364,16.0364,90700.0
2007-02-26 15:25:00,36.34,36.34,36.28,36.29,114800.0,16.0408,16.0408,16.0143,16.0187,114800.0
2007-02-26 15:30:00,36.3,36.32,36.27,36.28,183200.0,16.0231,16.032,16.0099,16.0143,183200.0
2007-02-26 15:35:00,36.28,36.37,36.28,36.37,86900.0,16.0143,16.054,16.0143,16.054,86900.0
2007-02-26 15:40:00,36.37,36.38,36.35,36.36,85500.0,16.054,16.0585,16.0452,16.0496,85500.0
2007-02-26 15:45:00,36.35,36.37,36.34,36.35,279000.0,16.0452,16.054,16.0408,16.0452,279000.0
2007-02-26 15:50:00,36.35,36.42,36.34,36.38,105200.0,16.0452,16.0761,16.0408,16.0585,105200.0
2007-02-26 15:55:00,36.38,36.43,36.36,36.43,110500.0,16.0585,16.0805,16.0496,16.0805,110500.0
2007-02-27 09:30:00,36.24,36.5,36.24,36.38,111400.0,15.9967,16.1114,15.9967,16.0585,111400.0
2007-02-27 09:35:00,36.36,36.48,36.32,36.39,93800.0,16.0496,16.1026,16.032,16.0629,93800.0
2007-02-27 09:40:00,36.39,36.47,36.35,36.45,63300.0,16.0629,16.0982,16.0452,16.0894,63300.0
2007-02-27 09:45:00,36.43,36.49,36.39,36.42,66600.0,16.0805,16.107,16.0629,16.0761,66600.0
2007-02-27 09:50:00,36.45,36.47,36.41,36.46,42100.0,16.0894,16.0982,16.0717,16.0938,42100.0
2007-02-27 09:55:00,36.44,36.5,36.41,36.43,66800.0,16.0849,16.1114,16.0717,16.0805,66800.0
2007-02-27 10:00:00,36.43,36.46,36.43,36.44,44000.0,16.0805,16.0938,16.0805,16.0849,44000.0
2007-02-27 10:05:00,36.45,36.45,36.37,36.37,56400.0,16.0894,16.0894,16.054,16.054,56400.0
2007-02-27 10:10:00,36.38,36.43,36.37,36.41,80800.0,16.0585,16.0805,16.054,16.0717,80800.0
2007-02-27 10:15:00,36.41,36.41,36.37,36.4,43500.0,16.0717,16.0717,16.054,16.0673,43500.0
2007-02-27 10:20:00,36.41,36.41,36.35,36.36,89700.0,16.0717,16.0717,16.0452,16.0496,89700.0
2007-02-27 10:25:00,36.36,36.38,36.32,36.33,61700.0,16.0496,16.0585,16.032,16.0364,61700.0
2007-02-27 10:30:00,36.33,36.36,36.31,36.34,44800.0,16.0364,16.0496,16.0276,16.0408,44800.0
2007-02-27 10:35:00,36.34,36.36,36.33,36.34,36500.0,16.0408,16.0496,16.0364,16.0408,36500.0
2007-02-27 10:40:00,36.34,36.34,36.31,36.33,42700.0,16.0408,16.0408,16.0276,16.0364,42700.0
2007-02-27 10:45:00,36.33,36.34,36.31,36.32,58800.0,16.0364,16.0408,16.0276,16.032,58800.0
2007-02-27 10:50:00,36.32,36.33,36.28,36.3,59100.0,16.032,16.0364,16.0143,16.0231,59100.0
2007-02-27 10:55:00,36.3,36.3,36.26,36.26,55700.0,16.0231,16.0231,16.0055,16.0055,55700.0
2007-02-27 11:00:00,36.26,36.27,36.22,36.23,68600.0,16.0055,16.0099,15.9878,15.9923,68600.0
2007-02-27 11:05:00,36.22,36.25,36.22,36.25,56600.0,15.9878,16.0011,15.9878,16.0011,56600.0
2007-02-27 11:10:00,36.24,36.25,36.22,36.22,26800.0,15.9967,16.0011,15.9878,15.9878,26800.0
2007-02-27 11:15:00,36.21,36.23,36.2,36.21,27900.0,15.9834,15.9923,15.979,15.9834,27900.0
2007-02-27 11:20:00,36.21,36.22,36.2,36.2,19300.0,15.9834,15.9878,15.979,15.979,19300.0
2007-02-27 11:25:00,36.2,36.21,36.19,36.2,21000.0,15.979,15.9834,15.9746,15.979,21000.0
2007-02-27 11:30:00,36.19,36.21,36.19,36.2,22200.0,15.9746,15.9834,15.9746,15.979,22200.0
2007-02-27 11:35:00,36.2,36.27,36.2,36.25,54800.0,15.979,16.0099,15.979,16.0011,54800.0
2007-02-27 11:40:00,36.25,36.29,36.25,36.29,23700.0,16.0011,16.0187,16.0011,16.0187,23700.0
2007-02-27 11:45:00,36.28,36.3,36.22,36.22,40700.0,16.0143,16.0231,15.9878,15.9878,40700.0
2007-02-27 11:50:00,36.22,36.26,36.2,36.26,15600.0,15.9878,16.0055,15.979,16.0055,15600.0
2007-02-27 11:55:00,36.26,36.26,36.17,36.22,46200.0,16.0055,16.0055,15.9658,15.9878,46200.0
2007-02-27 12:00:00,36.22,36.27,36.22,36.25,42900.0,15.9878,16.0099,15.9878,16.0011,42900.0
2007-02-27 12:05:00,36.25,36.26,36.24,36.24,22600.0,16.0011,16.0055,15.9967,15.9967,22600.0
2007-02-27 12:10:00,36.24,36.24,36.16,36.16,32900.0,15.9967,15.9967,15.9614,15.9614,32900.0
2007-02-27 12:15:00,36.17,36.21,36.17,36.21,17400.0,15.9658,15.9834,15.9658,15.9834,17400.0
2007-02-27 12:20:00,36.21,36.21,36.2,36.21,15400.0,15.9834,15.9834,15.979,15.9834,15400.0
2007-02-27 12:25:00,36.21,36.22,36.19,36.2,23400.0,15.9834,15.9878,15.9746,15.979,23400.0
2007-02-27 12:30:00,36.2,36.23,36.19,36.23,9800.0,15.979,15.9923,15.9746,15.9923,9800.0
2007-02-27 12:35:00,36.23,36.25,36.22,36.23,19600.0,15.9923,16.0011,15.9878,15.9923,19600.0
2007-02-27 12:40:00,36.22,36.24,36.21,36.21,10600.0,15.9878,15.9967,15.9834,15.9834,10600.0
2007-02-27 12:45:00,36.21,36.23,36.19,36.22,48800.0,15.9834,15.9923,15.9746,15.9878,48800.0
2007-02-27 12:50:00,36.23,36.27,36.2,36.27,57400.0,15.9923,16.0099,15.979,16.0099,57400.0
2007-02-27 12:55:00,36.28,36.28,36.25,36.25,43900.0,16.0143,16.0143,16.0011,16.0011,43900.0
2007-02-27 13:00:00,36.25,36.28,36.24,36.26,42100.0,16.0011,16.0143,15.9967,16.0055,42100.0
2007-02-27 13:05:00,36.26,36.27,36.25,36.26,42800.0,16.0055,16.0099,16.0011,16.0055,42800.0
2007-02-27 13:10:00,36.27,36.27,36.19,36.19,55000.0,16.0099,16.0099,15.9746,15.9746,55000.0
2007-02-27 13:15:00,36.2,36.23,36.19,36.22,17700.0,15.979,15.9923,15.9746,15.9878,17700.0
2007-02-27 13:20:00,36.21,36.25,36.2,36.25,23700.0,15.9834,16.0011,15.979,16.0011,23700.0
2007-02-27 13:25:00,36.24,36.26,36.23,36.23,40900.0,15.9967,16.0055,15.9923,15.9923,40900.0
2007-02-27 13:30:00,36.22,36.25,36.21,36.24,17800.0,15.9878,16.0011,15.9834,15.9967,17800.0
2007-02-27 13:35:00,36.24,36.25,36.22,36.22,19700.0,15.9967,16.0011,15.9878,15.9878,19700.0
2007-02-27 13:40:00,36.22,36.25,36.22,36.24,24400.0,15.9878,16.0011,15.9878,15.9967,24400.0
2007-02-27 13:45:00,36.24,36.24,36.19,36.23,55500.0,15.9967,15.9967,15.9746,15.9923,55500.0
2007-02-27 13:50:00,36.24,36.25,36.2,36.2,32800.0,15.9967,16.0011,15.979,15.979,32800.0
2007-02-27 13:55:00,36.2,36.25,36.19,36.25,27900.0,15.979,16.0011,15.9746,16.0011,27900.0
2007-02-27 14:00:00,36.24,36.25,36.2,36.22,22700.0,15.9967,16.0011,15.979,15.9878,22700.0
2007-02-27 14:05:00,36.21,36.21,36.11,36.11,60200.0,15.9834,15.9834,15.9393,15.9393,60200.0
2007-02-27 14:10:00,36.11,36.12,36.06,36.1,51300.0,15.9393,15.9437,15.9172,15.9349,51300.0
2007-02-27 14:15:00,36.13,36.15,36.07,36.08,45100.0,15.9481,15.9569,15.9216,15.926,45100.0
2007-02-27 14:20:00,36.08,36.09,36.05,36.05,28100.0,15.926,15.9305,15.9128,15.9128,28100.0
2007-02-27 14:25:00,36.04,36.07,35.96,36.0,80500.0,15.9084,15.9216,15.8731,15.8907,80500.0
2007-02-27 14:30:00,35.97,36.02,35.94,35.99,50900.0,15.8775,15.8996,15.8642,15.8863,50900.0
2007-02-27 14:35:00,36.0,36.03,35.97,36.01,38400.0,15.8907,15.904,15.8775,15.8951,38400.0
2007-02-27 14:40:00,36.0,36.03,35.94,35.96,43300.0,15.8907,15.904,15.8642,15.8731,43300.0
2007-02-27 14:45:00,35.95,35.96,35.82,35.82,64900.0,15.8687,15.8731,15.8113,15.8113,64900.0
2007-02-27 14:50:00,35.82,35.94,35.66,35.7,79200.0,15.8113,15.8642,15.7406,15.7583,79200.0
2007-02-27 14:55:00,35.66,35.92,35.36,35.49,165300.0,15.7406,15.8554,15.6082,15.6656,165300.0
2007-02-27 15:00:00,35.49,35.72,35.29,35.4,111700.0,15.6656,15.7671,15.5773,15.6259,111700.0
2007-02-27 15:05:00,35.4,35.92,35.11,35.44,94800.0,15.6259,15.8554,15.4979,15.6435,94800.0
2007-02-27 15:10:00,35.42,35.74,35.38,35.53,83600.0,15.6347,15.776,15.6171,15.6833,83600.0
2007-02-27 15:15:00,35.53,35.95,35.52,35.89,71500.0,15.6833,15.8687,15.6788,15.8422,71500.0
2007-02-27 15:20:00,35.89,35.95,35.85,35.93,62200.0,15.8422,15.8687,15.8245,15.8598,62200.0
2007-02-27 15:25:00,35.93,35.93,35.69,35.69,71700.0,15.8598,15.8598,15.7539,15.7539,71700.0
2007-02-27 15:30:00,35.69,35.73,35.6,35.6,100900.0,15.7539,15.7715,15.7142,15.7142,100900.0
2007-02-27 15:35:00,35.61,35.67,35.57,35.67,72100.0,15.7186,15.7451,15.7009,15.7451,72100.0
2007-02-27 15:40:00,35.66,35.66,35.52,35.53,46700.0,15.7406,15.7406,15.6788,15.6833,46700.0
2007-02-27 15:45:00,35.53,35.53,35.52,35.53,3200.0,15.6833,15.6833,15.6788,15.6833,3200.0
2007-02-27 15:50:00,35.53,35.54,35.52,35.52,5200.0,15.6833,15.6877,15.6788,15.6788,5200.0
2007-02-27 15:55:00,35.53,35.53,35.43,35.43,32300.0,15.6833,15.6833,15.6391,15.6391,32300.0
2007-02-28 09:30:00,35.5,35.52,35.45,35.47,115300.0,15.67,15.6788,15.648,15.6568,115300.0
2007-02-28 09:35:00,35.47,35.65,35.47,35.62,51700.0,15.6568,15.7362,15.6568,15.723,51700.0
2007-02-28 09:40:00,35.64,35.64,35.51,35.57,81900.0,15.7318,15.7318,15.6744,15.7009,81900.0
2007-02-28 09:45:00,35.58,35.6,35.44,35.51,120500.0,15.7053,15.7142,15.6435,15.6744,120500.0
2007-02-28 09:50:00,35.52,35.68,35.45,35.65,108800.0,15.6788,15.7495,15.648,15.7362,108800.0
2007-02-28 09:55:00,35.52,35.8,35.52,35.79,104100.0,15.6788,15.8024,15.6788,15.798,104100.0
2007-02-28 10:00:00,35.78,35.8,35.58,35.8,86000.0,15.7936,15.8024,15.7053,15.8024,86000.0
2007-02-28 10:05:00,35.71,35.8,35.6,35.7,47300.0,15.7627,15.8024,15.7142,15.7583,47300.0
2007-02-28 10:10:00,35.71,35.75,35.63,35.72,89100.0,15.7627,15.7804,15.7274,15.7671,89100.0
2007-02-28 10:15:00,35.72,35.79,35.62,35.78,112300.0,15.7671,15.798,15.723,15.7936,112300.0
2007-02-28 10:20:00,35.78,35.8,35.69,35.77,77800.0,15.7936,15.8024,15.7539,15.7892,77800.0
2007-02-28 10:25:00,35.8,35.92,35.71,35.9,69200.0,15.8024,15.8554,15.7627,15.8466,69200.0
2007-02-28 10:30:00,35.9,36.01,35.77,35.98,104800.0,15.8466,15.8951,15.7892,15.8819,104800.0
2007-02-28 10:35:00,35.99,36.01,35.85,35.98,76200.0,15.8863,15.8951,15.8245,15.8819,76200.0
2007-02-28 10:40:00,35.98,36.03,35.86,36.01,62500.0,15.8819,15.904,15.8289,15.8951,62500.0
2007-02-28 10:45:00,36.02,36.13,35.9,35.99,109600.0,15.8996,15.9481,15.8466,15.8863,109600.0
2007-02-28 10:50:00,36.12,36.13,36.01,36.13,111500.0,15.9437,15.9481,15.8951,15.9481,111500.0
2007-02-28 10:55:00,36.06,36.12,36.03,36.12,73300.0,15.9172,15.9437,15.904,15.9437,73300.0
2007-02-28 11:00:00,36.13,36.15,36.05,36.12,62900.0,15.9481,15.9569,15.9128,15.9437,62900.0
2007-02-28 11:05:00,36.12,36.14,36.07,36.12,65600.0,15.9437,15.9525,15.9216,15.9437,65600.0
2007-02-28 11:10:00,36.12,36.13,36.04,36.06,69100.0,15.9437,15.9481,15.9084,15.9172,69100.0
2007-02-28 11:15:00,36.07,36.15,36.07,36.12,74100.0,15.9216,15.9569,15.9216,15.9437,74100.0
2007-02-28 11:20:00,36.11,36.13,36.1,36.11,97600.0,15.9393,15.9481,15.9349,15.9393,97600.0
2007-02-28 11:25:00,36.11,36.12,36.07,36.07,110000.0,15.9393,15.9437,15.9216,15.9216,110000.0
2007-02-28 11:30:00,36.07,36.07,36.02,36.05,53000.0,15.9216,15.9216,15.8996,15.9128,53000.0
2007-02-28 11:35:00,36.06,36.06,35.98,35.98,113500.0,15.9172,15.9172,15.8819,15.8819,113500.0
2007-02-28 11:40:00,35.98,36.05,35.89,35.99,252900.0,15.8819,15.9128,15.8422,15.8863,252900.0
2007-02-28 11:45:00,35.98,35.99,35.9,35.93,73000.0,15.8819,15.8863,15.8466,15.8598,73000.0
2007-02-28 11:50:00,35.94,35.95,35.91,35.93,26800.0,15.8642,15.8687,15.851,15.8598,26800.0
2007-02-28 11:55:00,35.93,35.95,35.92,35.94,30500.0,15.8598,15.8687,15.8554,15.8642,30500.0
2007-02-28 12:00:00,35.94,35.94,35.84,35.85,71300.0,15.8642,15.8642,15.8201,15.8245,71300.0
2007-02-28 12:05:00,35.85,35.87,35.84,35.85,36200.0,15.8245,15.8333,15.8201,15.8245,36200.0
2007-02-28 12:10:00,35.85,35.89,35.84,35.87,96600.0,15.8245,15.8422,15.8201,15.8333,96600.0
2007-02-28 12:15:00,35.86,35.89,35.85,35.87,31200.0,15.8289,15.8422,15.8245,15.8333,31200.0
2007-02-28 12:20:00,35.87,35.99,35.87,35.98,61800.0,15.8333,15.8863,15.8333,15.8819,61800.0
2007-02-28 12:25:00,35.98,35.99,35.95,35.96,22800.0,15.8819,15.8863,15.8687,15.8731,22800.0
2007-02-28 12:30:00,35.95,35.96,35.91,35.92,19600.0,15.8687,15.8731,15.851,15.8554,19600.0
2007-02-28 12:35:00,35.92,35.93,35.89,35.9,14000.0,15.8554,15.8598,15.8422,15.8466,14000.0
2007-02-28 12:40:00,35.9,35.92,35.9,35.9,20300.0,15.8466,15.8554,15.8466,15.8466,20300.0
2007-02-28 12:45:00,35.92,35.95,35.9,35.92,45200.0,15.8554,15.8687,15.8466,15.8554,45200.0
2007-02-28 12:50:00,35.92,35.94,35.92,35.93,16500.0,15.8554,15.8642,15.8554,15.8598,16500.0
2007-02-28 12:55:00,35.94,35.94,35.88,35.88,39800.0,15.8642,15.8642,15.8378,15.8378,39800.0
2007-02-28 13:00:00,35.89,35.89,35.83,35.84,38200.0,15.8422,15.8422,15.8157,15.8201,38200.0
2007-02-28 13:05:00,35.84,35.84,35.82,35.82,12900.0,15.8201,15.8201,15.8113,15.8113,12900.0
2007-02-28 13:10:00,35.81,35.82,35.76,35.77,29200.0,15.8069,15.8113,15.7848,15.7892,29200.0
2007-02-28 13:15:00,35.78,35.78,35.74,35.78,49600.0,15.7936,15.7936,15.776,15.7936,49600.0
2007-02-28 13:20:00,35.78,35.81,35.77,35.81,25500.0,15.7936,15.8069,15.7892,15.8069,25500.0
2007-02-28 13:25:00,35.81,35.91,35.81,35.9,39600.0,15.8069,15.851,15.8069,15.8466,39600.0
2007-02-28 13:30:00,35.9,35.91,35.87,35.9,24000.0,15.8466,15.851,15.8333,15.8466,24000.0
2007-02-28 13:35:00,35.9,35.9,35.84,35.84,28400.0,15.8466,15.8466,15.8201,15.8201,28400.0
2007-02-28 13:40:00,35.85,35.86,35.78,35.78,22800.0,15.8245,15.8289,15.7936,15.7936,22800.0
2007-02-28 13:45:00,35.78,35.81,35.76,35.76,27800.0,15.7936,15.8069,15.7848,15.7848,27800.0
2007-02-28 13:50:00,35.76,35.77,35.72,35.72,25200.0,15.7848,15.7892,15.7671,15.7671,25200.0
2007-02-28 13:55:00,35.72,35.73,35.68,35.69,38800.0,15.7671,15.7715,15.7495,15.7539,38800.0
2007-02-28 14:00:00,35.69,35.78,35.69,35.78,51800.0,15.7539,15.7936,15.7539,15.7936,51800.0
2007-02-28 14:05:00,35.78,35.78,35.77,35.77,12000.0,15.7936,15.7936,15.7892,15.7892,12000.0
2007-02-28 14:10:00,35.77,35.77,35.71,35.71,52000.0,15.7892,15.7892,15.7627,15.7627,52000.0
2007-02-28 14:15:00,35.71,35.71,35.67,35.69,62900.0,15.7627,15.7627,15.7451,15.7539,62900.0
2007-02-28 14:20:00,35.69,35.7,35.67,35.68,52800.0,15.7539,15.7583,15.7451,15.7495,52800.0
2007-02-28 14:25:00,35.68,35.72,35.67,35.71,43700.0,15.7495,15.7671,15.7451,15.7627,43700.0
2007-02-28 14:30:00,35.72,35.81,35.71,35.79,43600.0,15.7671,15.8069,15.7627,15.798,43600.0
2007-02-28 14:35:00,35.79,35.8,35.76,35.76,45200.0,15.798,15.8024,15.7848,15.7848,45200.0
2007-02-28 14:40:00,35.77,35.78,35.75,35.77,12600.0,15.7892,15.7936,15.7804,15.7892,12600.0
2007-02-28 14:45:00,35.77,35.78,35.73,35.76,49300.0,15.7892,15.7936,15.7715,15.7848,49300.0
2007-02-28 14:50:00,35.76,35.77,35.7,35.72,32400.0,15.7848,15.7892,15.7583,15.7671,32400.0
2007-02-28 14:55:00,35.71,35.77,35.71,35.77,31400.0,15.7627,15.7892,15.7627,15.7892,31400.0
2007-02-28 15:00:00,35.77,35.79,35.76,35.78,13100.0,15.7892,15.798,15.7848,15.7936,13100.0
2007-02-28 15:05:00,35.78,35.84,35.77,35.83,136500.0,15.7936,15.8201,15.7892,15.8157,136500.0
2007-02-28 15:10:00,35.83,35.9,35.82,35.89,54800.0,15.8157,15.8466,15.8113,15.8422,54800.0
2007-02-28 15:15:00,35.89,35.95,35.88,35.95,40200.0,15.8422,15.8687,15.8378,15.8687,40200.0
2007-02-28 15:20:00,35.95,35.95,35.86,35.87,43800.0,15.8687,15.8687,15.8289,15.8333,43800.0
2007-02-28 15:25:00,35.86,35.88,35.85,35.86,23700.0,15.8289,15.8378,15.8245,15.8289,23700.0
2007-02-28 15:30:00,35.86,35.87,35.85,35.85,30000.0,15.8289,15.8333,15.8245,15.8245,30000.0
2007-02-28 15:35:00,35.85,35.89,35.85,35.86,44600.0,15.8245,15.8422,15.8245,15.8289,44600.0
2007-02-28 15:40:00,35.86,35.86,35.78,35.78,59100.0,15.8289,15.8289,15.7936,15.7936,59100.0
2007-02-28 15:45:00,35.78,35.82,35.77,35.77,63900.0,15.7936,15.8113,15.7892,15.7892,63900.0
2007-02-28 15:50:00,35.82,35.82,35.76,35.77,66500.0,15.8113,15.8113,15.7848,15.7892,66500.0
2007-02-28 15:55:00,35.77,35.79,35.76,35.77,76100.0,15.7892,15.798,15.7848,15.7892,76100.0
2007-03-01 09:30:00,35.7,35.7,35.66,35.66,800.0,15.7583,15.7583,15.7406,15.7406,800.0
2007-03-01 09:35:00,35.46,35.72,35.2,35.63,138200.0,15.6524,15.7671,15.5376,15.7274,138200.0
2007-03-01 09:40:00,35.61,35.72,35.49,35.49,40300.0,15.7186,15.7671,15.6656,15.6656,40300.0
2007-03-01 09:45:00,35.49,35.58,35.37,35.39,60300.0,15.6656,15.7053,15.6126,15.6215,60300.0
2007-03-01 09:50:00,35.4,35.57,35.37,35.51,63200.0,15.6259,15.7009,15.6126,15.6744,63200.0
2007-03-01 09:55:00,35.54,35.61,35.42,35.54,46400.0,15.6877,15.7186,15.6347,15.6877,46400.0
2007-03-01 10:00:00,35.54,35.79,35.53,35.6,77500.0,15.6877,15.798,15.6833,15.7142,77500.0
2007-03-01 10:05:00,35.6,35.76,35.5,35.69,68900.0,15.7142,15.7848,15.67,15.7539,68900.0
2007-03-01 10:10:00,35.7,35.76,35.57,35.68,56500.0,15.7583,15.7848,15.7009,15.7495,56500.0
2007-03-01 10:15:00,35.67,35.8,35.5,35.79,75000.0,15.7451,15.8024,15.67,15.798,75000.0
2007-03-01 10:20:00,35.69,35.81,35.63,35.7,44200.0,15.7539,15.8069,15.7274,15.7583,44200.0
2007-03-01 10:25:00,35.77,35.83,35.65,35.8,34500.0,15.7892,15.8157,15.7362,15.8024,34500.0
2007-03-01 10:30:00,35.75,35.85,35.68,35.75,28900.0,15.7804,15.8245,15.7495,15.7804,28900.0
2007-03-01 10:35:00,35.75,35.89,35.69,35.87,46200.0,15.7804,15.8422,15.7539,15.8333,46200.0
2007-03-01 10:40:00,35.85,35.97,35.75,35.97,43800.0,15.8245,15.8775,15.7804,15.8775,43800.0
2007-03-01 10:45:00,35.96,35.97,35.7,35.91,49600.0,15.8731,15.8775,15.7583,15.851,49600.0
2007-03-01 10:50:00,35.91,36.1,35.74,35.94,94000.0,15.851,15.9349,15.776,15.8642,94000.0
2007-03-01 10:55:00,35.95,36.14,35.86,36.06,81300.0,15.8687,15.9525,15.8289,15.9172,81300.0
2007-03-01 11:00:00,36.05,36.14,35.96,36.08,71900.0,15.9128,15.9525,15.8731,15.926,71900.0
2007-03-01 11:05:00,36.04,36.09,35.97,36.01,42300.0,15.9084,15.9305,15.8775,15.8951,42300.0
2007-03-01 11:10:00,36.06,36.06,35.94,35.95,30000.0,15.9172,15.9172,15.8642,15.8687,30000.0
2007-03-01 11:15:00,35.95,36.01,35.95,35.98,43300.0,15.8687,15.8951,15.8687,15.8819,43300.0
2007-03-01 11:20:00,36.01,36.05,35.94,36.02,53300.0,15.8951,15.9128,15.8642,15.8996,53300.0
2007-03-01 11:25:00,36.01,36.02,35.93,35.97,24000.0,15.8951,15.8996,15.8598,15.8775,24000.0
2007-03-01 11:30:00,35.97,36.03,35.94,35.96,38100.0,15.8775,15.904,15.8642,15.8731,38100.0
2007-03-01 11:35:00,35.96,35.96,35.87,35.87,28300.0,15.8731,15.8731,15.8333,15.8333,28300.0
2007-03-01 11:40:00,35.87,35.89,35.86,35.87,26700.0,15.8333,15.8422,15.8289,15.8333,26700.0
2007-03-01 11:45:00,35.87,35.89,35.83,35.83,25400.0,15.8333,15.8422,15.8157,15.8157,25400.0
2007-03-01 11:50:00,35.83,35.86,35.78,35.8,58800.0,15.8157,15.8289,15.7936,15.8024,58800.0
2007-03-01 11:55:00,35.79,35.83,35.77,35.78,28800.0,15.798,15.8157,15.7892,15.7936,28800.0
2007-03-01 12:00:00,35.78,35.79,35.75,35.79,24500.0,15.7936,15.798,15.7804,15.798,24500.0
2007-03-01 12:05:00,35.79,35.82,35.76,35.82,20900.0,15.798,15.8113,15.7848,15.8113,20900.0
2007-03-01 12:10:00,35.82,35.86,35.77,35.79,48300.0,15.8113,15.8289,15.7892,15.798,48300.0
2007-03-01 12:15:00,35.79,35.79,35.71,35.72,30000.0,15.798,15.798,15.7627,15.7671,30000.0
2007-03-01 12:20:00,35.72,35.78,35.7,35.78,42000.0,15.7671,15.7936,15.7583,15.7936,42000.0
2007-03-01 12:25:00,35.78,35.87,35.76,35.85,46800.0,15.7936,15.8333,15.7848,15.8245,46800.0
2007-03-01 12:30:00,35.85,35.85,35.76,35.79,55200.0,15.8245,15.8245,15.7848,15.798,55200.0
2007-03-01 12:35:00,35.79,35.8,35.76,35.79,22600.0,15.798,15.8024,15.7848,15.798,22600.0
2007-03-01 12:40:00,35.79,35.79,35.75,35.79,24000.0,15.798,15.798,15.7804,15.798,24000.0
2007-03-01 12:45:00,35.79,35.84,35.78,35.83,33000.0,15.798,15.8201,15.7936,15.8157,33000.0
2007-03-01 12:50:00,35.84,35.85,35.79,35.8,33800.0,15.8201,15.8245,15.798,15.8024,33800.0
2007-03-01 12:55:00,35.8,35.85,35.8,35.83,21300.0,15.8024,15.8245,15.8024,15.8157,21300.0
2007-03-01 13:00:00,35.83,35.84,35.77,35.77,26200.0,15.8157,15.8201,15.7892,15.7892,26200.0
2007-03-01 13:05:00,35.8,35.8,35.77,35.77,8100.0,15.8024,15.8024,15.7892,15.7892,8100.0
2007-03-01 13:10:00,35.78,35.82,35.75,35.76,31800.0,15.7936,15.8113,15.7804,15.7848,31800.0
2007-03-01 13:15:00,35.75,35.78,35.75,35.75,14100.0,15.7804,15.7936,15.7804,15.7804,14100.0
2007-03-01 13:20:00,35.75,35.77,35.72,35.73,57200.0,15.7804,15.7892,15.7671,15.7715,57200.0
2007-03-01 13:25:00,35.74,35.79,35.74,35.77,23500.0,15.776,15.798,15.776,15.7892,23500.0
2007-03-01 13:30:00,35.77,35.79,35.75,35.76,15800.0,15.7892,15.798,15.7804,15.7848,15800.0
2007-03-01 13:35:00,35.75,35.78,35.75,35.75,20200.0,15.7804,15.7936,15.7804,15.7804,20200.0
2007-03-01 13:40:00,35.77,35.78,35.75,35.77,30600.0,15.7892,15.7936,15.7804,15.7892,30600.0
2007-03-01 13:45:00,35.78,35.84,35.77,35.83,20300.0,15.7936,15.8201,15.7892,15.8157,20300.0
2007-03-01 13:50:00,35.83,35.89,35.83,35.87,38900.0,15.8157,15.8422,15.8157,15.8333,38900.0
2007-03-01 13:55:00,35.87,35.89,35.85,35.85,32000.0,15.8333,15.8422,15.8245,15.8245,32000.0
2007-03-01 14:00:00,35.85,35.91,35.83,35.9,43500.0,15.8245,15.851,15.8157,15.8466,43500.0
2007-03-01 14:05:00,35.89,35.9,35.85,35.86,37200.0,15.8422,15.8466,15.8245,15.8289,37200.0
2007-03-01 14:10:00,35.85,35.87,35.85,35.86,19700.0,15.8245,15.8333,15.8245,15.8289,19700.0
2007-03-01 14:15:00,35.86,35.9,35.85,35.87,27700.0,15.8289,15.8466,15.8245,15.8333,27700.0
2007-03-01 14:20:00,35.87,35.87,35.83,35.85,25200.0,15.8333,15.8333,15.8157,15.8245,25200.0
2007-03-01 14:25:00,35.84,35.86,35.83,35.84,20300.0,15.8201,15.8289,15.8157,15.8201,20300.0
2007-03-01 14:30:00,35.83,35.83,35.82,35.83,9700.0,15.8157,15.8157,15.8113,15.8157,9700.0
2007-03-01 14:35:00,35.83,35.88,35.82,35.87,34100.0,15.8157,15.8378,15.8113,15.8333,34100.0
2007-03-01 14:40:00,35.87,35.91,35.84,35.91,65600.0,15.8333,15.851,15.8201,15.851,65600.0
2007-03-01 14:45:00,35.91,35.99,35.9,35.99,35300.0,15.851,15.8863,15.8466,15.8863,35300.0
2007-03-01 14:50:00,35.98,36.04,35.98,36.01,45500.0,15.8819,15.9084,15.8819,15.8951,45500.0
2007-03-01 14:55:00,36.02,36.03,36.01,36.02,31300.0,15.8996,15.904,15.8951,15.8996,31300.0
2007-03-01 15:00:00,36.02,36.03,36.0,36.01,35600.0,15.8996,15.904,15.8907,15.8951,35600.0
2007-03-01 15:05:00,36.01,36.02,36.0,36.0,38800.0,15.8951,15.8996,15.8907,15.8907,38800.0
2007-03-01 15:10:00,36.0,36.02,35.97,36.01,64400.0,15.8907,15.8996,15.8775,15.8951,64400.0
2007-03-01 15:15:00,36.01,36.01,35.97,35.97,40400.0,15.8951,15.8951,15.8775,15.8775,40400.0
2007-03-01 15:20:00,35.97,35.97,35.87,35.87,53900.0,15.8775,15.8775,15.8333,15.8333,53900.0
2007-03-01 15:25:00,35.87,35.87,35.75,35.81,51000.0,15.8333,15.8333,15.7804,15.8069,51000.0
2007-03-01 15:30:00,35.8,35.86,35.79,35.8,38400.0,15.8024,15.8289,15.798,15.8024,38400.0
2007-03-01 15:35:00,35.81,35.82,35.8,35.82,23400.0,15.8069,15.8113,15.8024,15.8113,23400.0
2007-03-01 15:40:00,35.81,35.84,35.8,35.84,29000.0,15.8069,15.8201,15.8024,15.8201,29000.0
2007-03-01 15:45:00,35.84,35.88,35.83,35.85,78300.0,15.8201,15.8378,15.8157,15.8245,78300.0
2007-03-01 15:50:00,35.85,35.88,35.84,35.87,48300.0,15.8245,15.8378,15.8201,15.8333,48300.0
2007-03-01 15:55:00,35.87,35.91,35.84,35.89,115700.0,15.8333,15.851,15.8201,15.8422,115700.0
2007-03-02 09:30:00,35.8,35.92,35.65,35.66,53500.0,15.8024,15.8554,15.7362,15.7406,53500.0
2007-03-02 09:35:00,35.66,35.72,35.58,35.58,48300.0,15.7406,15.7671,15.7053,15.7053,48300.0
2007-03-02 09:40:00,35.58,35.69,35.58,35.68,27100.0,15.7053,15.7539,15.7053,15.7495,27100.0
2007-03-02 09:45:00,35.68,35.68,35.57,35.57,36900.0,15.7495,15.7495,15.7009,15.7009,36900.0
2007-03-02 09:50:00,35.59,35.62,35.55,35.56,33500.0,15.7097,15.723,15.6921,15.6965,33500.0
2007-03-02 09:55:00,35.55,35.58,35.52,35.58,20700.0,15.6921,15.7053,15.6788,15.7053,20700.0
2007-03-02 10:00:00,35.54,35.62,35.52,35.6,41700.0,15.6877,15.723,15.6788,15.7142,41700.0
2007-03-02 10:05:00,35.6,35.64,35.58,35.61,29900.0,15.7142,15.7318,15.7053,15.7186,29900.0
2007-03-02 10:10:00,35.59,35.68,35.59,35.67,20200.0,15.7097,15.7495,15.7097,15.7451,20200.0
2007-03-02 10:15:00,35.66,35.75,35.64,35.73,35700.0,15.7406,15.7804,15.7318,15.7715,35700.0
2007-03-02 10:20:00,35.74,35.74,35.71,35.71,19100.0,15.776,15.776,15.7627,15.7627,19100.0
2007-03-02 10:25:00,35.73,35.74,35.68,35.71,24500.0,15.7715,15.776,15.7495,15.7627,24500.0
2007-03-02 10:30:00,35.7,35.74,35.66,35.73,22200.0,15.7583,15.776,15.7406,15.7715,22200.0
2007-03-02 10:35:00,35.73,35.74,35.69,35.69,13100.0,15.7715,15.776,15.7539,15.7539,13100.0
2007-03-02 10:40:00,35.69,35.75,35.68,35.74,21500.0,15.7539,15.7804,15.7495,15.776,21500.0
2007-03-02 10:45:00,35.74,35.8,35.73,35.79,33700.0,15.776,15.8024,15.7715,15.798,33700.0
2007-03-02 10:50:00,35.79,35.84,35.77,35.8,79200.0,15.798,15.8201,15.7892,15.8024,79200.0
2007-03-02 10:55:00,35.8,35.82,35.78,35.8,26200.0,15.8024,15.8113,15.7936,15.8024,26200.0
2007-03-02 11:00:00,35.79,35.8,35.76,35.77,31900.0,15.798,15.8024,15.7848,15.7892,31900.0
2007-03-02 11:05:00,35.77,35.8,35.76,35.77,17700.0,15.7892,15.8024,15.7848,15.7892,17700.0
2007-03-02 11:10:00,35.76,35.8,35.76,35.8,14800.0,15.7848,15.8024,15.7848,15.8024,14800.0
2007-03-02 11:15:00,35.8,35.96,35.8,35.94,53100.0,15.8024,15.8731,15.8024,15.8642,53100.0
2007-03-02 11:20:00,35.94,35.94,35.88,35.88,20000.0,15.8642,15.8642,15.8378,15.8378,20000.0
2007-03-02 11:25:00,35.88,35.93,35.88,35.93,25400.0,15.8378,15.8598,15.8378,15.8598,25400.0
2007-03-02 11:30:00,35.92,35.96,35.9,35.9,35300.0,15.8554,15.8731,15.8466,15.8466,35300.0
2007-03-02 11:35:00,35.9,35.94,35.87,35.87,19500.0,15.8466,15.8642,15.8333,15.8333,19500.0
2007-03-02 11:40:00,35.87,35.9,35.84,35.85,10900.0,15.8333,15.8466,15.8201,15.8245,10900.0
2007-03-02 11:45:00,35.84,35.85,35.81,35.81,10200.0,15.8201,15.8245,15.8069,15.8069,10200.0
2007-03-02 11:50:00,35.8,35.82,35.78,35.8,24400.0,15.8024,15.8113,15.7936,15.8024,24400.0
2007-03-02 11:55:00,35.81,35.83,35.8,35.83,13600.0,15.8069,15.8157,15.8024,15.8157,13600.0
2007-03-02 12:00:00,35.82,35.84,35.8,35.83,10400.0,15.8113,15.8201,15.8024,15.8157,10400.0
2007-03-02 12:05:00,35.82,35.92,35.82,35.91,16000.0,15.8113,15.8554,15.8113,15.851,16000.0
2007-03-02 12:10:00,35.91,35.91,35.84,35.86,18100.0,15.851,15.851,15.8201,15.8289,18100.0
2007-03-02 12:15:00,35.85,35.86,35.78,35.8,24600.0,15.8245,15.8289,15.7936,15.8024,24600.0
2007-03-02 12:20:00,35.8,35.83,35.78,35.82,17200.0,15.8024,15.8157,15.7936,15.8113,17200.0
2007-03-02 12:25:00,35.82,35.83,35.77,35.77,17900.0,15.8113,15.8157,15.7892,15.7892,17900.0
2007-03-02 12:30:00,35.77,35.78,35.73,35.77,28600.0,15.7892,15.7936,15.7715,15.7892,28600.0
2007-03-02 12:35:00,35.77,35.82,35.77,35.81,14700.0,15.7892,15.8113,15.7892,15.8069,14700.0
2007-03-02 12:40:00,35.81,35.82,35.72,35.73,32900.0,15.8069,15.8113,15.7671,15.7715,32900.0
2007-03-02 12:45:00,35.74,35.8,35.73,35.78,29200.0,15.776,15.8024,15.7715,15.7936,29200.0
2007-03-02 12:50:00,35.79,35.84,35.78,35.84,16700.0,15.798,15.8201,15.7936,15.8201,16700.0
2007-03-02 12:55:00,35.84,35.89,35.84,35.89,11900.0,15.8201,15.8422,15.8201,15.8422,11900.0
2007-03-02 13:00:00,35.89,35.91,35.87,35.9,25900.0,15.8422,15.851,15.8333,15.8466,25900.0
2007-03-02 13:05:00,35.9,35.91,35.85,35.87,20800.0,15.8466,15.851,15.8245,15.8333,20800.0
2007-03-02 13:10:00,35.87,35.88,35.81,35.83,20000.0,15.8333,15.8378,15.8069,15.8157,20000.0
2007-03-02 13:15:00,35.86,35.88,35.82,35.82,10300.0,15.8289,15.8378,15.8113,15.8113,10300.0
2007-03-02 13:20:00,35.83,35.85,35.77,35.77,28100.0,15.8157,15.8245,15.7892,15.7892,28100.0
2007-03-02 13:25:00,35.78,35.8,35.7,35.71,57300.0,15.7936,15.8024,15.7583,15.7627,57300.0
2007-03-02 13:30:00,35.72,35.79,35.67,35.77,56100.0,15.7671,15.798,15.7451,15.7892,56100.0
2007-03-02 13:35:00,35.78,35.8,35.77,35.79,19900.0,15.7936,15.8024,15.7892,15.798,19900.0
2007-03-02 13:40:00,35.78,35.83,35.76,35.8,31900.0,15.7936,15.8157,15.7848,15.8024,31900.0
2007-03-02 13:45:00,35.81,35.81,35.75,35.78,24200.0,15.8069,15.8069,15.7804,15.7936,24200.0
2007-03-02 13:50:00,35.78,35.79,35.73,35.73,25500.0,15.7936,15.798,15.7715,15.7715,25500.0
2007-03-02 13:55:00,35.73,35.76,35.72,35.74,20700.0,15.7715,15.7848,15.7671,15.776,20700.0
2007-03-02 14:00:00,35.73,35.74,35.66,35.68,44000.0,15.7715,15.776,15.7406,15.7495,44000.0
2007-03-02 14:05:00,35.67,35.7,35.66,35.7,38400.0,15.7451,15.7583,15.7406,15.7583,38400.0
2007-03-02 14:10:00,35.7,35.71,35.67,35.68,14700.0,15.7583,15.7627,15.7451,15.7495,14700.0
2007-03-02 14:15:00,35.68,35.69,35.64,35.65,32800.0,15.7495,15.7539,15.7318,15.7362,32800.0
2007-03-02 14:20:00,35.65,35.68,35.64,35.65,36600.0,15.7362,15.7495,15.7318,15.7362,36600.0
2007-03-02 14:25:00,35.65,35.66,35.63,35.64,14400.0,15.7362,15.7406,15.7274,15.7318,14400.0
2007-03-02 14:30:00,35.65,35.67,35.63,35.64,19400.0,15.7362,15.7451,15.7274,15.7318,19400.0
2007-03-02 14:35:00,35.63,35.66,35.62,35.65,39200.0,15.7274,15.7406,15.723,15.7362,39200.0
2007-03-02 14:40:00,35.65,35.7,35.64,35.7,72300.0,15.7362,15.7583,15.7318,15.7583,72300.0
2007-03-02 14:45:00,35.7,35.7,35.65,35.65,18500.0,15.7583,15.7583,15.7362,15.7362,18500.0
2007-03-02 14:50:00,35.65,35.66,35.64,35.64,12100.0,15.7362,15.7406,15.7318,15.7318,12100.0
2007-03-02 14:55:00,35.64,35.65,35.6,35.6,43900.0,15.7318,15.7362,15.7142,15.7142,43900.0
2007-03-02 15:00:00,35.6,35.63,35.6,35.61,44300.0,15.7142,15.7274,15.7142,15.7186,44300.0
2007-03-02 15:05:00,35.61,35.61,35.58,35.6,49700.0,15.7186,15.7186,15.7053,15.7142,49700.0
2007-03-02 15:10:00,35.6,35.61,35.59,35.6,20800.0,15.7142,15.7186,15.7097,15.7142,20800.0
2007-03-02 15:15:00,35.6,35.61,35.57,35.57,20500.0,15.7142,15.7186,15.7009,15.7009,20500.0
2007-03-02 15:20:00,35.58,35.6,35.57,35.58,11600.0,15.7053,15.7142,15.7009,15.7053,11600.0
2007-03-02 15:25:00,35.58,35.58,35.56,35.56,23200.0,15.7053,15.7053,15.6965,15.6965,23200.0
2007-03-02 15:30:00,35.56,35.57,35.52,35.52,36900.0,15.6965,15.7009,15.6788,15.6788,36900.0
2007-03-02 15:35:00,35.53,35.54,35.51,35.52,38400.0,15.6833,15.6877,15.6744,15.6788,38400.0
2007-03-02 15:40:00,35.51,35.54,35.46,35.46,50600.0,15.6744,15.6877,15.6524,15.6524,50600.0
2007-03-02 15:45:00,35.46,35.49,35.46,35.46,60700.0,15.6524,15.6656,15.6524,15.6524,60700.0
2007-03-02 15:50:00,35.47,35.47,35.41,35.41,125000.0,15.6568,15.6568,15.6303,15.6303,125000.0
2007-03-02 15:55:00,35.42,35.42,35.36,35.38,93200.0,15.6347,15.6347,15.6082,15.6171,93200.0
2007-03-05 09:30:00,35.35,35.42,35.2,35.21,104800.0,15.6038,15.6347,15.5376,15.542,104800.0
2007-03-05 09:35:00,35.18,35.24,35.15,35.19,42700.0,15.5288,15.5553,15.5155,15.5332,42700.0
2007-03-05 09:40:00,35.19,35.32,35.13,35.25,64400.0,15.5332,15.5906,15.5067,15.5597,64400.0
2007-03-05 09:45:00,35.25,35.26,35.12,35.18,31800.0,15.5597,15.5641,15.5023,15.5288,31800.0
2007-03-05 09:50:00,35.17,35.24,35.14,35.21,54700.0,15.5244,15.5553,15.5111,15.542,54700.0
2007-03-05 09:55:00,35.2,35.24,35.17,35.17,31000.0,15.5376,15.5553,15.5244,15.5244,31000.0
2007-03-05 10:00:00,35.18,35.18,35.03,35.04,65200.0,15.5288,15.5288,15.4626,15.467,65200.0
2007-03-05 10:05:00,35.04,35.1,35.02,35.05,35800.0,15.467,15.4935,15.4581,15.4714,35800.0
2007-03-05 10:10:00,35.04,35.12,35.03,35.09,81200.0,15.467,15.5023,15.4626,15.489,81200.0
2007-03-05 10:15:00,35.08,35.09,35.05,35.06,45200.0,15.4846,15.489,15.4714,15.4758,45200.0
2007-03-05 10:20:00,35.05,35.08,35.04,35.06,17000.0,15.4714,15.4846,15.467,15.4758,17000.0
2007-03-05 10:25:00,35.06,35.06,35.01,35.03,45600.0,15.4758,15.4758,15.4537,15.4626,45600.0
2007-03-05 10:30:00,35.05,35.1,35.04,35.07,32000.0,15.4714,15.4935,15.467,15.4802,32000.0
2007-03-05 10:35:00,35.08,35.09,35.0,35.09,69600.0,15.4846,15.489,15.4493,15.489,69600.0
2007-03-05 10:40:00,35.08,35.19,35.07,35.12,47900.0,15.4846,15.5332,15.4802,15.5023,47900.0
2007-03-05 10:45:00,35.13,35.15,35.09,35.14,76800.0,15.5067,15.5155,15.489,15.5111,76800.0
2007-03-05 10:50:00,35.13,35.15,35.09,35.12,51600.0,15.5067,15.5155,15.489,15.5023,51600.0
2007-03-05 10:55:00,35.11,35.13,35.09,35.12,25600.0,15.4979,15.5067,15.489,15.5023,25600.0
2007-03-05 11:00:00,35.12,35.14,35.07,35.08,25000.0,15.5023,15.5111,15.4802,15.4846,25000.0
2007-03-05 11:05:00,35.07,35.2,35.07,35.18,37300.0,15.4802,15.5376,15.4802,15.5288,37300.0
2007-03-05 11:10:00,35.18,35.18,35.08,35.08,36100.0,15.5288,15.5288,15.4846,15.4846,36100.0
2007-03-05 11:15:00,35.09,35.14,35.08,35.13,22500.0,15.489,15.5111,15.4846,15.5067,22500.0
2007-03-05 11:20:00,35.12,35.15,35.12,35.13,46500.0,15.5023,15.5155,15.5023,15.5067,46500.0
2007-03-05 11:25:00,35.13,35.15,35.12,35.13,35800.0,15.5067,15.5155,15.5023,15.5067,35800.0
2007-03-05 11:30:00,35.13,35.13,35.09,35.1,40100.0,15.5067,15.5067,15.489,15.4935,40100.0
2007-03-05 11:35:00,35.09,35.11,35.06,35.07,20000.0,15.489,15.4979,15.4758,15.4802,20000.0
2007-03-05 11:40:00,35.06,35.08,35.05,35.07,21100.0,15.4758,15.4846,15.4714,15.4802,21100.0
2007-03-05 11:45:00,35.08,35.1,35.07,35.08,70100.0,15.4846,15.4935,15.4802,15.4846,70100.0
2007-03-05 11:50:00,35.09,35.11,35.06,35.06,19400.0,15.489,15.4979,15.4758,15.4758,19400.0
2007-03-05 11:55:00,35.07,35.09,35.02,35.03,76700.0,15.4802,15.489,15.4581,15.4626,76700.0
2007-03-05 12:00:00,35.03,35.06,35.01,35.05,32700.0,15.4626,15.4758,15.4537,15.4714,32700.0
2007-03-05 12:05:00,35.05,35.08,35.03,35.05,24400.0,15.4714,15.4846,15.4626,15.4714,24400.0
2007-03-05 12:10:00,35.06,35.13,35.05,35.11,44200.0,15.4758,15.5067,15.4714,15.4979,44200.0
2007-03-05 12:15:00,35.1,35.12,35.06,35.08,15600.0,15.4935,15.5023,15.4758,15.4846,15600.0
2007-03-05 12:20:00,35.08,35.12,35.07,35.12,16200.0,15.4846,15.5023,15.4802,15.5023,16200.0
2007-03-05 12:25:00,35.12,35.13,35.1,35.13,11000.0,15.5023,15.5067,15.4935,15.5067,11000.0
2007-03-05 12:30:00,35.12,35.13,35.1,35.13,11800.0,15.5023,15.5067,15.4935,15.5067,11800.0
2007-03-05 12:35:00,35.11,35.12,35.08,35.09,12800.0,15.4979,15.5023,15.4846,15.489,12800.0
2007-03-05 12:40:00,35.08,35.15,35.08,35.15,21200.0,15.4846,15.5155,15.4846,15.5155,21200.0
2007-03-05 12:45:00,35.15,35.18,35.14,35.18,13300.0,15.5155,15.5288,15.5111,15.5288,13300.0
2007-03-05 12:50:00,35.17,35.18,35.14,35.16,9800.0,15.5244,15.5288,15.5111,15.5199,9800.0
2007-03-05 12:55:00,35.15,35.16,35.07,35.09,22100.0,15.5155,15.5199,15.4802,15.489,22100.0
2007-03-05 13:00:00,35.08,35.09,35.06,35.09,18900.0,15.4846,15.489,15.4758,15.489,18900.0
2007-03-05 13:05:00,35.09,35.09,35.08,35.08,8700.0,15.489,15.489,15.4846,15.4846,8700.0
2007-03-05 13:10:00,35.09,35.15,35.09,35.15,26500.0,15.489,15.5155,15.489,15.5155,26500.0
2007-03-05 13:15:00,35.15,35.16,35.12,35.13,13500.0,15.5155,15.5199,15.5023,15.5067,13500.0
2007-03-05 13:20:00,35.12,35.13,35.09,35.11,15600.0,15.5023,15.5067,15.489,15.4979,15600.0
2007-03-05 13:25:00,35.1,35.1,35.07,35.09,10500.0,15.4935,15.4935,15.4802,15.489,10500.0
2007-03-05 13:30:00,35.09,35.12,35.09,35.12,13200.0,15.489,15.5023,15.489,15.5023,13200.0
2007-03-05 13:35:00,35.12,35.13,35.1,35.12,11100.0,15.5023,15.5067,15.4935,15.5023,11100.0
2007-03-05 13:40:00,35.11,35.15,35.11,35.14,11200.0,15.4979,15.5155,15.4979,15.5111,11200.0
2007-03-05 13:45:00,35.15,35.17,35.14,35.16,24100.0,15.5155,15.5244,15.5111,15.5199,24100.0
2007-03-05 13:50:00,35.15,35.19,35.15,35.18,21000.0,15.5155,15.5332,15.5155,15.5288,21000.0
2007-03-05 13:55:00,35.19,35.22,35.18,35.22,22900.0,15.5332,15.5464,15.5288,15.5464,22900.0
2007-03-05 14:00:00,35.21,35.32,35.21,35.28,103700.0,15.542,15.5906,15.542,15.5729,103700.0
2007-03-05 14:05:00,35.28,35.29,35.26,35.26,18500.0,15.5729,15.5773,15.5641,15.5641,18500.0
2007-03-05 14:10:00,35.27,35.27,35.21,35.21,24300.0,15.5685,15.5685,15.542,15.542,24300.0
2007-03-05 14:15:00,35.21,35.21,35.19,35.2,31400.0,15.542,15.542,15.5332,15.5376,31400.0
2007-03-05 14:20:00,35.21,35.24,35.2,35.23,23500.0,15.542,15.5553,15.5376,15.5508,23500.0
2007-03-05 14:25:00,35.23,35.25,35.22,35.23,33700.0,15.5508,15.5597,15.5464,15.5508,33700.0
2007-03-05 14:30:00,35.22,35.24,35.22,35.23,22600.0,15.5464,15.5553,15.5464,15.5508,22600.0
2007-03-05 14:35:00,35.22,35.25,35.22,35.25,18300.0,15.5464,15.5597,15.5464,15.5597,18300.0
2007-03-05 14:40:00,35.25,35.27,35.24,35.26,29500.0,15.5597,15.5685,15.5553,15.5641,29500.0
2007-03-05 14:45:00,35.25,35.27,35.24,35.27,21300.0,15.5597,15.5685,15.5553,15.5685,21300.0
2007-03-05 14:50:00,35.28,35.28,35.26,35.27,31300.0,15.5729,15.5729,15.5641,15.5685,31300.0
2007-03-05 14:55:00,35.26,35.28,35.25,35.28,30400.0,15.5641,15.5729,15.5597,15.5729,30400.0
2007-03-05 15:00:00,35.27,35.28,35.21,35.22,46100.0,15.5685,15.5729,15.542,15.5464,46100.0
2007-03-05 15:05:00,35.22,35.22,35.16,35.16,37400.0,15.5464,15.5464,15.5199,15.5199,37400.0
2007-03-05 15:10:00,35.17,35.17,35.1,35.13,39900.0,15.5244,15.5244,15.4935,15.5067,39900.0
2007-03-05 15:15:00,35.12,35.17,35.12,35.17,36200.0,15.5023,15.5244,15.5023,15.5244,36200.0
2007-03-05 15:20:00,35.17,35.21,35.16,35.19,44200.0,15.5244,15.542,15.5199,15.5332,44200.0
2007-03-05 15:25:00,35.2,35.22,35.18,35.22,49300.0,15.5376,15.5464,15.5288,15.5464,49300.0
2007-03-05 15:30:00,35.22,35.24,35.21,35.21,57600.0,15.5464,15.5553,15.542,15.542,57600.0
2007-03-05 15:35:00,35.21,35.22,35.19,35.2,39600.0,15.542,15.5464,15.5332,15.5376,39600.0
2007-03-05 15:40:00,35.19,35.19,35.11,35.11,61500.0,15.5332,15.5332,15.4979,15.4979,61500.0
2007-03-05 15:45:00,35.11,35.13,35.1,35.1,52300.0,15.4979,15.5067,15.4935,15.4935,52300.0
2007-03-05 15:50:00,35.1,35.11,35.02,35.05,124200.0,15.4935,15.4979,15.4581,15.4714,124200.0
2007-03-05 15:55:00,35.04,35.07,35.0,35.01,129800.0,15.467,15.4802,15.4493,15.4537,129800.0
2007-03-06 09:30:00,35.31,35.32,35.1,35.12,96400.0,15.5862,15.5906,15.4935,15.5023,96400.0
2007-03-06 09:35:00,35.13,35.3,35.12,35.15,74700.0,15.5067,15.5817,15.5023,15.5155,74700.0
2007-03-06 09:40:00,35.16,35.2,35.14,35.15,32200.0,15.5199,15.5376,15.5111,15.5155,32200.0
2007-03-06 09:45:00,35.15,35.22,35.13,35.2,46900.0,15.5155,15.5464,15.5067,15.5376,46900.0
2007-03-06 09:50:00,35.2,35.25,35.19,35.23,59400.0,15.5376,15.5597,15.5332,15.5508,59400.0
2007-03-06 09:55:00,35.23,35.28,35.23,35.27,13000.0,15.5508,15.5729,15.5508,15.5685,13000.0
2007-03-06 10:00:00,35.26,35.29,35.2,35.2,43900.0,15.5641,15.5773,15.5376,15.5376,43900.0
2007-03-06 10:05:00,35.21,35.24,35.19,35.2,42100.0,15.542,15.5553,15.5332,15.5376,42100.0
2007-03-06 10:10:00,35.2,35.29,35.19,35.29,58900.0,15.5376,15.5773,15.5332,15.5773,58900.0
2007-03-06 10:15:00,35.28,35.31,35.26,35.28,37900.0,15.5729,15.5862,15.5641,15.5729,37900.0
2007-03-06 10:20:00,35.29,35.3,35.27,35.29,15600.0,15.5773,15.5817,15.5685,15.5773,15600.0
2007-03-06 10:25:00,35.29,35.36,35.29,35.36,28400.0,15.5773,15.6082,15.5773,15.6082,28400.0
2007-03-06 10:30:00,35.37,35.4,35.34,35.37,36400.0,15.6126,15.6259,15.5994,15.6126,36400.0
2007-03-06 10:35:00,35.37,35.38,35.34,35.37,24500.0,15.6126,15.6171,15.5994,15.6126,24500.0
2007-03-06 10:40:00,35.37,35.39,35.33,35.34,40100.0,15.6126,15.6215,15.595,15.5994,40100.0
2007-03-06 10:45:00,35.35,35.36,35.3,35.33,56700.0,15.6038,15.6082,15.5817,15.595,56700.0
2007-03-06 10:50:00,35.33,35.37,35.32,35.37,18500.0,15.595,15.6126,15.5906,15.6126,18500.0
2007-03-06 10:55:00,35.38,35.38,35.3,35.38,41500.0,15.6171,15.6171,15.5817,15.6171,41500.0
2007-03-06 11:00:00,35.38,35.39,35.37,35.38,20000.0,15.6171,15.6215,15.6126,15.6171,20000.0
2007-03-06 11:05:00,35.38,35.39,35.36,35.36,16700.0,15.6171,15.6215,15.6082,15.6082,16700.0
2007-03-06 11:10:00,35.37,35.4,35.36,35.4,12700.0,15.6126,15.6259,15.6082,15.6259,12700.0
2007-03-06 11:15:00,35.39,35.4,35.36,35.4,26500.0,15.6215,15.6259,15.6082,15.6259,26500.0
2007-03-06 11:20:00,35.39,35.46,35.39,35.43,48300.0,15.6215,15.6524,15.6215,15.6391,48300.0
2007-03-06 11:25:00,35.43,35.46,35.4,35.45,19100.0,15.6391,15.6524,15.6259,15.648,19100.0
2007-03-06 11:30:00,35.46,35.48,35.44,35.44,16500.0,15.6524,15.6612,15.6435,15.6435,16500.0
2007-03-06 11:35:00,35.45,35.46,35.4,35.41,15800.0,15.648,15.6524,15.6259,15.6303,15800.0
2007-03-06 11:40:00,35.4,35.45,35.4,35.44,24700.0,15.6259,15.648,15.6259,15.6435,24700.0
2007-03-06 11:45:00,35.44,35.47,35.44,35.45,21800.0,15.6435,15.6568,15.6435,15.648,21800.0
2007-03-06 11:50:00,35.44,35.51,35.44,35.5,90400.0,15.6435,15.6744,15.6435,15.67,90400.0
2007-03-06 11:55:00,35.5,35.5,35.46,35.48,16200.0,15.67,15.67,15.6524,15.6612,16200.0
2007-03-06 12:00:00,35.48,35.49,35.45,35.47,26100.0,15.6612,15.6656,15.648,15.6568,26100.0
2007-03-06 12:05:00,35.47,35.49,35.45,35.49,24600.0,15.6568,15.6656,15.648,15.6656,24600.0
2007-03-06 12:10:00,35.49,35.49,35.45,35.45,23200.0,15.6656,15.6656,15.648,15.648,23200.0
2007-03-06 12:15:00,35.45,35.46,35.41,35.41,20300.0,15.648,15.6524,15.6303,15.6303,20300.0
2007-03-06 12:20:00,35.42,35.42,35.4,35.42,42300.0,15.6347,15.6347,15.6259,15.6347,42300.0
2007-03-06 12:25:00,35.42,35.42,35.38,35.38,29300.0,15.6347,15.6347,15.6171,15.6171,29300.0
2007-03-06 12:30:00,35.38,35.45,35.38,35.45,21900.0,15.6171,15.648,15.6171,15.648,21900.0
2007-03-06 12:35:00,35.45,35.5,35.45,35.5,56800.0,15.648,15.67,15.648,15.67,56800.0
2007-03-06 12:40:00,35.5,35.53,35.48,35.5,52200.0,15.67,15.6833,15.6612,15.67,52200.0
2007-03-06 12:45:00,35.5,35.59,35.5,35.59,44000.0,15.67,15.7097,15.67,15.7097,44000.0
2007-03-06 12:50:00,35.58,35.6,35.54,35.56,24900.0,15.7053,15.7142,15.6877,15.6965,24900.0
2007-03-06 12:55:00,35.55,35.55,35.53,35.54,14100.0,15.6921,15.6921,15.6833,15.6877,14100.0
2007-03-06 13:00:00,35.54,35.55,35.49,35.5,23600.0,15.6877,15.6921,15.6656,15.67,23600.0
2007-03-06 13:05:00,35.5,35.5,35.46,35.5,15800.0,15.67,15.67,15.6524,15.67,15800.0
2007-03-06 13:10:00,35.5,35.51,35.45,35.45,24800.0,15.67,15.6744,15.648,15.648,24800.0
2007-03-06 13:15:00,35.46,35.47,35.44,35.45,28600.0,15.6524,15.6568,15.6435,15.648,28600.0
2007-03-06 13:20:00,35.44,35.45,35.42,35.45,13500.0,15.6435,15.648,15.6347,15.648,13500.0
2007-03-06 13:25:00,35.45,35.46,35.45,35.46,15800.0,15.648,15.6524,15.648,15.6524,15800.0
2007-03-06 13:30:00,35.45,35.49,35.43,35.47,27600.0,15.648,15.6656,15.6391,15.6568,27600.0
2007-03-06 13:35:00,35.47,35.49,35.45,35.48,22900.0,15.6568,15.6656,15.648,15.6612,22900.0
2007-03-06 13:40:00,35.48,35.54,35.47,35.54,41500.0,15.6612,15.6877,15.6568,15.6877,41500.0
2007-03-06 13:45:00,35.53,35.54,35.5,35.5,16500.0,15.6833,15.6877,15.67,15.67,16500.0
2007-03-06 13:50:00,35.5,35.51,35.48,35.48,29100.0,15.67,15.6744,15.6612,15.6612,29100.0
2007-03-06 13:55:00,35.48,35.48,35.45,35.45,27100.0,15.6612,15.6612,15.648,15.648,27100.0
2007-03-06 14:00:00,35.46,35.52,35.46,35.49,29100.0,15.6524,15.6788,15.6524,15.6656,29100.0
2007-03-06 14:05:00,35.49,35.5,35.47,35.47,32900.0,15.6656,15.67,15.6568,15.6568,32900.0
2007-03-06 14:10:00,35.47,35.48,35.44,35.44,38000.0,15.6568,15.6612,15.6435,15.6435,38000.0
2007-03-06 14:15:00,35.44,35.45,35.41,35.44,25600.0,15.6435,15.648,15.6303,15.6435,25600.0
2007-03-06 14:20:00,35.44,35.48,35.43,35.48,40600.0,15.6435,15.6612,15.6391,15.6612,40600.0
2007-03-06 14:25:00,35.47,35.51,35.43,35.44,48300.0,15.6568,15.6744,15.6391,15.6435,48300.0
2007-03-06 14:30:00,35.44,35.46,35.42,35.46,23800.0,15.6435,15.6524,15.6347,15.6524,23800.0
2007-03-06 14:35:00,35.46,35.49,35.45,35.47,88300.0,15.6524,15.6656,15.648,15.6568,88300.0
2007-03-06 14:40:00,35.47,35.47,35.45,35.46,15000.0,15.6568,15.6568,15.648,15.6524,15000.0
2007-03-06 14:45:00,35.45,35.47,35.44,35.46,37800.0,15.648,15.6568,15.6435,15.6524,37800.0
2007-03-06 14:50:00,35.47,35.47,35.45,35.47,18500.0,15.6568,15.6568,15.648,15.6568,18500.0
2007-03-06 14:55:00,35.45,35.47,35.45,35.46,27000.0,15.648,15.6568,15.648,15.6524,27000.0
2007-03-06 15:00:00,35.46,35.47,35.45,35.46,10700.0,15.6524,15.6568,15.648,15.6524,10700.0
2007-03-06 15:05:00,35.47,35.47,35.43,35.47,33200.0,15.6568,15.6568,15.6391,15.6568,33200.0
2007-03-06 15:10:00,35.47,35.5,35.47,35.49,26200.0,15.6568,15.67,15.6568,15.6656,26200.0
2007-03-06 15:15:00,35.49,35.5,35.47,35.49,27200.0,15.6656,15.67,15.6568,15.6656,27200.0
2007-03-06 15:20:00,35.5,35.5,35.47,35.48,27000.0,15.67,15.67,15.6568,15.6612,27000.0
2007-03-06 15:25:00,35.47,35.48,35.44,35.45,88200.0,15.6568,15.6612,15.6435,15.648,88200.0
2007-03-06 15:30:00,35.45,35.47,35.45,35.47,50400.0,15.648,15.6568,15.648,15.6568,50400.0
2007-03-06 15:35:00,35.47,35.48,35.46,35.48,82000.0,15.6568,15.6612,15.6524,15.6612,82000.0
2007-03-06 15:40:00,35.47,35.51,35.47,35.47,58300.0,15.6568,15.6744,15.6568,15.6568,58300.0
2007-03-06 15:45:00,35.47,35.51,35.46,35.51,52900.0,15.6568,15.6744,15.6524,15.6744,52900.0
2007-03-06 15:50:00,35.5,35.52,35.46,35.46,82600.0,15.67,15.6788,15.6524,15.6524,82600.0
2007-03-06 15:55:00,35.46,35.49,35.46,35.46,40700.0,15.6524,15.6656,15.6524,15.6524,40700.0
2007-03-07 09:30:00,35.36,35.6,35.36,35.53,75200.0,15.6082,15.7142,15.6082,15.6833,75200.0
2007-03-07 09:35:00,35.53,35.6,35.44,35.46,36500.0,15.6833,15.7142,15.6435,15.6524,36500.0
2007-03-07 09:40:00,35.46,35.5,35.42,35.44,34500.0,15.6524,15.67,15.6347,15.6435,34500.0
2007-03-07 09:45:00,35.44,35.44,35.36,35.36,34100.0,15.6435,15.6435,15.6082,15.6082,34100.0
2007-03-07 09:50:00,35.38,35.4,35.35,35.39,47200.0,15.6171,15.6259,15.6038,15.6215,47200.0
2007-03-07 09:55:00,35.4,35.4,35.32,35.37,35900.0,15.6259,15.6259,15.5906,15.6126,35900.0
2007-03-07 10:00:00,35.38,35.58,35.37,35.39,73500.0,15.6171,15.7053,15.6126,15.6215,73500.0
2007-03-07 10:05:00,35.39,35.45,35.37,35.41,34100.0,15.6215,15.648,15.6126,15.6303,34100.0
2007-03-07 10:10:00,35.42,35.42,35.4,35.41,11500.0,15.6347,15.6347,15.6259,15.6303,11500.0
2007-03-07 10:15:00,35.41,35.41,35.36,35.39,26000.0,15.6303,15.6303,15.6082,15.6215,26000.0
2007-03-07 10:20:00,35.4,35.46,35.4,35.42,30600.0,15.6259,15.6524,15.6259,15.6347,30600.0
2007-03-07 10:25:00,35.42,35.46,35.4,35.45,21100.0,15.6347,15.6524,15.6259,15.648,21100.0
2007-03-07 10:30:00,35.44,35.45,35.4,35.42,18900.0,15.6435,15.648,15.6259,15.6347,18900.0
2007-03-07 10:35:00,35.42,35.44,35.38,35.39,14700.0,15.6347,15.6435,15.6171,15.6215,14700.0
2007-03-07 10:40:00,35.4,35.4,35.36,35.39,23800.0,15.6259,15.6259,15.6082,15.6215,23800.0
2007-03-07 10:45:00,35.4,35.41,35.34,35.34,27800.0,15.6259,15.6303,15.5994,15.5994,27800.0
2007-03-07 10:50:00,35.34,35.35,35.32,35.32,8500.0,15.5994,15.6038,15.5906,15.5906,8500.0
2007-03-07 10:55:00,35.33,35.34,35.31,35.33,25600.0,15.595,15.5994,15.5862,15.595,25600.0
2007-03-07 11:00:00,35.33,35.33,35.3,35.31,17300.0,15.595,15.595,15.5817,15.5862,17300.0
2007-03-07 11:05:00,35.31,35.32,35.3,35.31,6700.0,15.5862,15.5906,15.5817,15.5862,6700.0
2007-03-07 11:10:00,35.3,35.3,35.26,35.28,17500.0,15.5817,15.5817,15.5641,15.5729,17500.0
2007-03-07 11:15:00,35.28,35.32,35.28,35.32,19700.0,15.5729,15.5906,15.5729,15.5906,19700.0
2007-03-07 11:20:00,35.31,35.35,35.31,35.34,17000.0,15.5862,15.6038,15.5862,15.5994,17000.0
2007-03-07 11:25:00,35.34,35.38,35.34,35.35,23400.0,15.5994,15.6171,15.5994,15.6038,23400.0
2007-03-07 11:30:00,35.35,35.36,35.32,35.36,43900.0,15.6038,15.6082,15.5906,15.6082,43900.0
2007-03-07 11:35:00,35.37,35.37,35.35,35.36,11900.0,15.6126,15.6126,15.6038,15.6082,11900.0
2007-03-07 11:40:00,35.36,35.38,35.36,35.38,9300.0,15.6082,15.6171,15.6082,15.6171,9300.0
2007-03-07 11:45:00,35.38,35.38,35.36,35.37,11900.0,15.6171,15.6171,15.6082,15.6126,11900.0
2007-03-07 11:50:00,35.37,35.39,35.37,35.39,12300.0,15.6126,15.6215,15.6126,15.6215,12300.0
2007-03-07 11:55:00,35.38,35.4,35.38,35.38,5200.0,15.6171,15.6259,15.6171,15.6171,5200.0
2007-03-07 12:00:00,35.39,35.4,35.38,35.4,11200.0,15.6215,15.6259,15.6171,15.6259,11200.0
2007-03-07 12:05:00,35.39,35.4,35.37,35.4,7900.0,15.6215,15.6259,15.6126,15.6259,7900.0
2007-03-07 12:10:00,35.39,35.4,35.38,35.4,9700.0,15.6215,15.6259,15.6171,15.6259,9700.0
2007-03-07 12:15:00,35.39,35.39,35.37,35.38,15000.0,15.6215,15.6215,15.6126,15.6171,15000.0
2007-03-07 12:20:00,35.38,35.39,35.37,35.39,10200.0,15.6171,15.6215,15.6126,15.6215,10200.0
2007-03-07 12:25:00,35.39,35.41,35.38,35.4,8000.0,15.6215,15.6303,15.6171,15.6259,8000.0
2007-03-07 12:30:00,35.4,35.41,35.37,35.37,9600.0,15.6259,15.6303,15.6126,15.6126,9600.0
2007-03-07 12:35:00,35.38,35.41,35.38,35.4,14300.0,15.6171,15.6303,15.6171,15.6259,14300.0
2007-03-07 12:40:00,35.39,35.41,35.39,35.41,7000.0,15.6215,15.6303,15.6215,15.6303,7000.0
2007-03-07 12:45:00,35.39,35.41,35.39,35.41,3700.0,15.6215,15.6303,15.6215,15.6303,3700.0
2007-03-07 12:50:00,35.4,35.42,35.4,35.42,7000.0,15.6259,15.6347,15.6259,15.6347,7000.0
2007-03-07 12:55:00,35.42,35.43,35.4,35.41,15300.0,15.6347,15.6391,15.6259,15.6303,15300.0
2007-03-07 13:00:00,35.41,35.43,35.39,35.41,16900.0,15.6303,15.6391,15.6215,15.6303,16900.0
2007-03-07 13:05:00,35.41,35.42,35.4,35.42,10300.0,15.6303,15.6347,15.6259,15.6347,10300.0
2007-03-07 13:10:00,35.41,35.43,35.41,35.43,7300.0,15.6303,15.6391,15.6303,15.6391,7300.0
2007-03-07 13:15:00,35.44,35.45,35.41,35.44,19900.0,15.6435,15.648,15.6303,15.6435,19900.0
2007-03-07 13:20:00,35.43,35.45,35.42,35.43,6500.0,15.6391,15.648,15.6347,15.6391,6500.0
2007-03-07 13:25:00,35.44,35.5,35.44,35.48,23200.0,15.6435,15.67,15.6435,15.6612,23200.0
2007-03-07 13:30:00,35.48,35.51,35.48,35.5,11400.0,15.6612,15.6744,15.6612,15.67,11400.0
2007-03-07 13:35:00,35.49,35.54,35.48,35.52,13200.0,15.6656,15.6877,15.6612,15.6788,13200.0
2007-03-07 13:40:00,35.52,35.53,35.49,35.49,8300.0,15.6788,15.6833,15.6656,15.6656,8300.0
2007-03-07 13:45:00,35.5,35.51,35.49,35.51,4800.0,15.67,15.6744,15.6656,15.6744,4800.0
2007-03-07 13:50:00,35.5,35.52,35.48,35.48,8700.0,15.67,15.6788,15.6612,15.6612,8700.0
2007-03-07 13:55:00,35.48,35.49,35.46,35.46,8700.0,15.6612,15.6656,15.6524,15.6524,8700.0
2007-03-07 14:00:00,35.46,35.48,35.44,35.45,25200.0,15.6524,15.6612,15.6435,15.648,25200.0
2007-03-07 14:05:00,35.45,35.5,35.45,35.49,23700.0,15.648,15.67,15.648,15.6656,23700.0
2007-03-07 14:10:00,35.49,35.49,35.43,35.46,24900.0,15.6656,15.6656,15.6391,15.6524,24900.0
2007-03-07 14:15:00,35.45,35.47,35.44,35.47,7200.0,15.648,15.6568,15.6435,15.6568,7200.0
2007-03-07 14:20:00,35.46,35.51,35.45,35.46,37300.0,15.6524,15.6744,15.648,15.6524,37300.0
2007-03-07 14:25:00,35.46,35.48,35.45,35.48,16900.0,15.6524,15.6612,15.648,15.6612,16900.0
2007-03-07 14:30:00,35.48,35.52,35.46,35.51,10700.0,15.6612,15.6788,15.6524,15.6744,10700.0
2007-03-07 14:35:00,35.5,35.51,35.48,35.48,16700.0,15.67,15.6744,15.6612,15.6612,16700.0
2007-03-07 14:40:00,35.48,35.53,35.48,35.5,24900.0,15.6612,15.6833,15.6612,15.67,24900.0
2007-03-07 14:45:00,35.5,35.51,35.5,35.51,6300.0,15.67,15.6744,15.67,15.6744,6300.0
2007-03-07 14:50:00,35.5,35.5,35.47,35.48,20200.0,15.67,15.67,15.6568,15.6612,20200.0
2007-03-07 14:55:00,35.49,35.49,35.45,35.47,26000.0,15.6656,15.6656,15.648,15.6568,26000.0
2007-03-07 15:00:00,35.47,35.49,35.47,35.49,11300.0,15.6568,15.6656,15.6568,15.6656,11300.0
2007-03-07 15:05:00,35.49,35.53,35.47,35.47,40800.0,15.6656,15.6833,15.6568,15.6568,40800.0
2007-03-07 15:10:00,35.47,35.48,35.46,35.47,15500.0,15.6568,15.6612,15.6524,15.6568,15500.0
2007-03-07 15:15:00,35.48,35.49,35.46,35.47,21600.0,15.6612,15.6656,15.6524,15.6568,21600.0
2007-03-07 15:20:00,35.46,35.47,35.42,35.43,45800.0,15.6524,15.6568,15.6347,15.6391,45800.0
2007-03-07 15:25:00,35.43,35.44,35.39,35.39,24600.0,15.6391,15.6435,15.6215,15.6215,24600.0
2007-03-07 15:30:00,35.39,35.4,35.36,35.39,48600.0,15.6215,15.6259,15.6082,15.6215,48600.0
2007-03-07 15:35:00,35.4,35.41,35.39,35.4,17500.0,15.6259,15.6303,15.6215,15.6259,17500.0
2007-03-07 15:40:00,35.4,35.41,35.4,35.4,31200.0,15.6259,15.6303,15.6259,15.6259,31200.0
2007-03-07 15:45:00,35.41,35.41,35.36,35.38,97900.0,15.6303,15.6303,15.6082,15.6171,97900.0
2007-03-07 15:50:00,35.38,35.39,35.35,35.35,43900.0,15.6171,15.6215,15.6038,15.6038,43900.0
2007-03-07 15:55:00,35.36,35.36,35.31,35.35,151800.0,15.6082,15.6082,15.5862,15.6038,151800.0
2007-03-08 09:30:00,35.59,35.59,35.34,35.4,55500.0,15.7097,15.7097,15.5994,15.6259,55500.0
2007-03-08 09:35:00,35.47,35.5,35.41,35.48,8600.0,15.6568,15.67,15.6303,15.6612,8600.0
2007-03-08 09:40:00,35.49,35.5,35.42,35.43,16800.0,15.6656,15.67,15.6347,15.6391,16800.0
2007-03-08 09:45:00,35.44,35.5,35.44,35.49,19200.0,15.6435,15.67,15.6435,15.6656,19200.0
2007-03-08 09:50:00,35.49,35.57,35.48,35.56,30100.0,15.6656,15.7009,15.6612,15.6965,30100.0
2007-03-08 09:55:00,35.55,35.58,35.52,35.52,9900.0,15.6921,15.7053,15.6788,15.6788,9900.0
2007-03-08 10:00:00,35.53,35.55,35.51,35.53,11200.0,15.6833,15.6921,15.6744,15.6833,11200.0
2007-03-08 10:05:00,35.53,35.56,35.53,35.55,13000.0,15.6833,15.6965,15.6833,15.6921,13000.0
2007-03-08 10:10:00,35.56,35.56,35.51,35.55,40900.0,15.6965,15.6965,15.6744,15.6921,40900.0
2007-03-08 10:15:00,35.55,35.57,35.52,35.53,37600.0,15.6921,15.7009,15.6788,15.6833,37600.0
2007-03-08 10:20:00,35.53,35.53,35.5,35.51,16600.0,15.6833,15.6833,15.67,15.6744,16600.0
2007-03-08 10:25:00,35.51,35.53,35.51,35.53,11600.0,15.6744,15.6833,15.6744,15.6833,11600.0
2007-03-08 10:30:00,35.54,35.55,35.5,35.51,15900.0,15.6877,15.6921,15.67,15.6744,15900.0
2007-03-08 10:35:00,35.51,35.52,35.45,35.46,20100.0,15.6744,15.6788,15.648,15.6524,20100.0
2007-03-08 10:40:00,35.45,35.49,35.45,35.48,43200.0,15.648,15.6656,15.648,15.6612,43200.0
2007-03-08 10:45:00,35.48,35.49,35.47,35.49,31400.0,15.6612,15.6656,15.6568,15.6656,31400.0
2007-03-08 10:50:00,35.49,35.51,35.48,35.5,18100.0,15.6656,15.6744,15.6612,15.67,18100.0
2007-03-08 10:55:00,35.5,35.55,35.5,35.54,17200.0,15.67,15.6921,15.67,15.6877,17200.0
2007-03-08 11:00:00,35.55,35.57,35.54,35.57,25600.0,15.6921,15.7009,15.6877,15.7009,25600.0
2007-03-08 11:05:00,35.57,35.59,35.56,35.57,17700.0,15.7009,15.7097,15.6965,15.7009,17700.0
2007-03-08 11:10:00,35.58,35.58,35.56,35.57,20700.0,15.7053,15.7053,15.6965,15.7009,20700.0
2007-03-08 11:15:00,35.58,35.58,35.54,35.54,40100.0,15.7053,15.7053,15.6877,15.6877,40100.0
2007-03-08 11:20:00,35.54,35.54,35.52,35.53,23300.0,15.6877,15.6877,15.6788,15.6833,23300.0
2007-03-08 11:25:00,35.53,35.54,35.52,35.53,15500.0,15.6833,15.6877,15.6788,15.6833,15500.0
2007-03-08 11:30:00,35.54,35.54,35.52,35.53,8900.0,15.6877,15.6877,15.6788,15.6833,8900.0
2007-03-08 11:35:00,35.53,35.53,35.51,35.51,15200.0,15.6833,15.6833,15.6744,15.6744,15200.0
2007-03-08 11:40:00,35.51,35.57,35.51,35.57,23400.0,15.6744,15.7009,15.6744,15.7009,23400.0
2007-03-08 11:45:00,35.57,35.59,35.55,35.59,37200.0,15.7009,15.7097,15.6921,15.7097,37200.0
2007-03-08 11:50:00,35.58,35.59,35.56,35.56,12200.0,15.7053,15.7097,15.6965,15.6965,12200.0
2007-03-08 11:55:00,35.55,35.56,35.54,35.54,10600.0,15.6921,15.6965,15.6877,15.6877,10600.0
2007-03-08 12:00:00,35.55,35.56,35.54,35.55,16600.0,15.6921,15.6965,15.6877,15.6921,16600.0
2007-03-08 12:05:00,35.55,35.56,35.54,35.54,10800.0,15.6921,15.6965,15.6877,15.6877,10800.0
2007-03-08 12:10:00,35.54,35.54,35.52,35.54,9100.0,15.6877,15.6877,15.6788,15.6877,9100.0
2007-03-08 12:15:00,35.54,35.55,35.52,35.54,12800.0,15.6877,15.6921,15.6788,15.6877,12800.0
2007-03-08 12:20:00,35.54,35.56,35.54,35.56,11200.0,15.6877,15.6965,15.6877,15.6965,11200.0
2007-03-08 12:25:00,35.55,35.56,35.55,35.55,5600.0,15.6921,15.6965,15.6921,15.6921,5600.0
2007-03-08 12:30:00,35.55,35.57,35.55,35.55,19000.0,15.6921,15.7009,15.6921,15.6921,19000.0
2007-03-08 12:35:00,35.56,35.56,35.55,35.55,10500.0,15.6965,15.6965,15.6921,15.6921,10500.0
2007-03-08 12:40:00,35.56,35.56,35.55,35.55,7000.0,15.6965,15.6965,15.6921,15.6921,7000.0
2007-03-08 12:45:00,35.55,35.56,35.55,35.56,12500.0,15.6921,15.6965,15.6921,15.6965,12500.0
2007-03-08 12:50:00,35.55,35.56,35.55,35.55,12000.0,15.6921,15.6965,15.6921,15.6921,12000.0
2007-03-08 12:55:00,35.56,35.57,35.55,35.56,21500.0,15.6965,15.7009,15.6921,15.6965,21500.0
2007-03-08 13:00:00,35.57,35.57,35.56,35.57,7500.0,15.7009,15.7009,15.6965,15.7009,7500.0
2007-03-08 13:05:00,35.56,35.57,35.55,35.55,12900.0,15.6965,15.7009,15.6921,15.6921,12900.0
2007-03-08 13:10:00,35.55,35.56,35.55,35.55,16000.0,15.6921,15.6965,15.6921,15.6921,16000.0
2007-03-08 13:15:00,35.56,35.57,35.55,35.56,19700.0,15.6965,15.7009,15.6921,15.6965,19700.0
2007-03-08 13:20:00,35.56,35.56,35.55,35.56,5700.0,15.6965,15.6965,15.6921,15.6965,5700.0
2007-03-08 13:25:00,35.56,35.58,35.55,35.58,15700.0,15.6965,15.7053,15.6921,15.7053,15700.0
2007-03-08 13:30:00,35.57,35.58,35.56,35.57,10300.0,15.7009,15.7053,15.6965,15.7009,10300.0
2007-03-08 13:35:00,35.57,35.57,35.56,35.56,11400.0,15.7009,15.7009,15.6965,15.6965,11400.0
2007-03-08 13:40:00,35.56,35.57,35.56,35.56,13400.0,15.6965,15.7009,15.6965,15.6965,13400.0
2007-03-08 13:45:00,35.57,35.58,35.56,35.57,22000.0,15.7009,15.7053,15.6965,15.7009,22000.0
2007-03-08 13:50:00,35.57,35.58,35.57,35.58,17900.0,15.7009,15.7053,15.7009,15.7053,17900.0
2007-03-08 13:55:00,35.58,35.58,35.56,35.57,10500.0,15.7053,15.7053,15.6965,15.7009,10500.0
2007-03-08 14:00:00,35.56,35.57,35.55,35.55,15700.0,15.6965,15.7009,15.6921,15.6921,15700.0
2007-03-08 14:05:00,35.56,35.56,35.55,35.56,12000.0,15.6965,15.6965,15.6921,15.6965,12000.0
2007-03-08 14:10:00,35.55,35.57,35.55,35.56,23300.0,15.6921,15.7009,15.6921,15.6965,23300.0
2007-03-08 14:15:00,35.56,35.57,35.55,35.57,26700.0,15.6965,15.7009,15.6921,15.7009,26700.0
2007-03-08 14:20:00,35.56,35.57,35.55,35.55,6700.0,15.6965,15.7009,15.6921,15.6921,6700.0
2007-03-08 14:25:00,35.56,35.57,35.55,35.55,17200.0,15.6965,15.7009,15.6921,15.6921,17200.0
2007-03-08 14:30:00,35.55,35.56,35.53,35.53,29200.0,15.6921,15.6965,15.6833,15.6833,29200.0
2007-03-08 14:35:00,35.53,35.54,35.51,35.51,63300.0,15.6833,15.6877,15.6744,15.6744,63300.0
2007-03-08 14:40:00,35.51,35.54,35.5,35.5,26600.0,15.6744,15.6877,15.67,15.67,26600.0
2007-03-08 14:45:00,35.51,35.54,35.5,35.53,18400.0,15.6744,15.6877,15.67,15.6833,18400.0
2007-03-08 14:50:00,35.53,35.54,35.52,35.53,15800.0,15.6833,15.6877,15.6788,15.6833,15800.0
2007-03-08 14:55:00,35.52,35.55,35.52,35.54,30700.0,15.6788,15.6921,15.6788,15.6877,30700.0
2007-03-08 15:00:00,35.54,35.56,35.54,35.55,11800.0,15.6877,15.6965,15.6877,15.6921,11800.0
2007-03-08 15:05:00,35.55,35.56,35.53,35.54,30200.0,15.6921,15.6965,15.6833,15.6877,30200.0
2007-03-08 15:10:00,35.54,35.56,35.54,35.54,33800.0,15.6877,15.6965,15.6877,15.6877,33800.0
2007-03-08 15:15:00,35.55,35.56,35.54,35.55,13200.0,15.6921,15.6965,15.6877,15.6921,13200.0
2007-03-08 15:20:00,35.55,35.59,35.55,35.56,22000.0,15.6921,15.7097,15.6921,15.6965,22000.0
2007-03-08 15:25:00,35.57,35.57,35.56,35.57,11900.0,15.7009,15.7009,15.6965,15.7009,11900.0
2007-03-08 15:30:00,35.56,35.58,35.56,35.57,23100.0,15.6965,15.7053,15.6965,15.7009,23100.0
2007-03-08 15:35:00,35.57,35.58,35.55,35.56,30300.0,15.7009,15.7053,15.6921,15.6965,30300.0
2007-03-08 15:40:00,35.55,35.57,35.55,35.55,27600.0,15.6921,15.7009,15.6921,15.6921,27600.0
2007-03-08 15:45:00,35.55,35.56,35.54,35.55,75100.0,15.6921,15.6965,15.6877,15.6921,75100.0
2007-03-08 15:50:00,35.54,35.55,35.52,35.53,72400.0,15.6877,15.6921,15.6788,15.6833,72400.0
2007-03-08 15:55:00,35.53,35.57,35.49,35.57,86200.0,15.6833,15.7009,15.6656,15.7009,86200.0
2007-03-09 09:30:00,35.74,35.74,35.61,35.61,46300.0,15.776,15.776,15.7186,15.7186,46300.0
2007-03-09 09:35:00,35.6,35.66,35.57,35.64,23800.0,15.7142,15.7406,15.7009,15.7318,23800.0
2007-03-09 09:40:00,35.65,35.7,35.63,35.68,19200.0,15.7362,15.7583,15.7274,15.7495,19200.0
2007-03-09 09:45:00,35.67,35.75,35.65,35.74,30400.0,15.7451,15.7804,15.7362,15.776,30400.0
2007-03-09 09:50:00,35.73,35.78,35.64,35.64,31900.0,15.7715,15.7936,15.7318,15.7318,31900.0
2007-03-09 09:55:00,35.64,35.66,35.6,35.61,32400.0,15.7318,15.7406,15.7142,15.7186,32400.0
2007-03-09 10:00:00,35.61,35.64,35.51,35.51,43600.0,15.7186,15.7318,15.6744,15.6744,43600.0
2007-03-09 10:05:00,35.5,35.52,35.45,35.48,35400.0,15.67,15.6788,15.648,15.6612,35400.0
2007-03-09 10:10:00,35.47,35.58,35.45,35.54,35200.0,15.6568,15.7053,15.648,15.6877,35200.0
2007-03-09 10:15:00,35.52,35.53,35.42,35.5,51100.0,15.6788,15.6833,15.6347,15.67,51100.0
2007-03-09 10:20:00,35.5,35.57,35.49,35.56,30500.0,15.67,15.7009,15.6656,15.6965,30500.0
2007-03-09 10:25:00,35.57,35.57,35.51,35.55,19400.0,15.7009,15.7009,15.6744,15.6921,19400.0
2007-03-09 10:30:00,35.56,35.57,35.48,35.5,30400.0,15.6965,15.7009,15.6612,15.67,30400.0
2007-03-09 10:35:00,35.49,35.55,35.46,35.49,81700.0,15.6656,15.6921,15.6524,15.6656,81700.0
2007-03-09 10:40:00,35.49,35.5,35.45,35.47,30000.0,15.6656,15.67,15.648,15.6568,30000.0
2007-03-09 10:45:00,35.45,35.47,35.44,35.45,19800.0,15.648,15.6568,15.6435,15.648,19800.0
2007-03-09 10:50:00,35.44,35.49,35.44,35.47,20200.0,15.6435,15.6656,15.6435,15.6568,20200.0
2007-03-09 10:55:00,35.47,35.48,35.44,35.45,21100.0,15.6568,15.6612,15.6435,15.648,21100.0
2007-03-09 11:00:00,35.45,35.47,35.44,35.46,20100.0,15.648,15.6568,15.6435,15.6524,20100.0
2007-03-09 11:05:00,35.46,35.47,35.43,35.44,15200.0,15.6524,15.6568,15.6391,15.6435,15200.0
2007-03-09 11:10:00,35.44,35.47,35.43,35.46,24500.0,15.6435,15.6568,15.6391,15.6524,24500.0
2007-03-09 11:15:00,35.46,35.47,35.43,35.44,32700.0,15.6524,15.6568,15.6391,15.6435,32700.0
2007-03-09 11:20:00,35.43,35.45,35.41,35.45,18000.0,15.6391,15.648,15.6303,15.648,18000.0
2007-03-09 11:25:00,35.45,35.46,35.42,35.45,13100.0,15.648,15.6524,15.6347,15.648,13100.0
2007-03-09 11:30:00,35.44,35.5,35.44,35.49,17600.0,15.6435,15.67,15.6435,15.6656,17600.0
2007-03-09 11:35:00,35.49,35.5,35.46,35.47,58500.0,15.6656,15.67,15.6524,15.6568,58500.0
2007-03-09 11:40:00,35.46,35.47,35.45,35.45,31200.0,15.6524,15.6568,15.648,15.648,31200.0
2007-03-09 11:45:00,35.45,35.47,35.44,35.47,24700.0,15.648,15.6568,15.6435,15.6568,24700.0
2007-03-09 11:50:00,35.47,35.51,35.44,35.5,24500.0,15.6568,15.6744,15.6435,15.67,24500.0
2007-03-09 11:55:00,35.49,35.49,35.42,35.42,23100.0,15.6656,15.6656,15.6347,15.6347,23100.0
2007-03-09 12:00:00,35.43,35.45,35.4,35.4,120200.0,15.6391,15.648,15.6259,15.6259,120200.0
2007-03-09 12:05:00,35.4,35.41,35.39,35.4,26000.0,15.6259,15.6303,15.6215,15.6259,26000.0
2007-03-09 12:10:00,35.39,35.42,35.38,35.4,19400.0,15.6215,15.6347,15.6171,15.6259,19400.0
2007-03-09 12:15:00,35.4,35.42,35.39,35.39,9500.0,15.6259,15.6347,15.6215,15.6215,9500.0
2007-03-09 12:20:00,35.39,35.44,35.39,35.44,9400.0,15.6215,15.6435,15.6215,15.6435,9400.0
2007-03-09 12:25:00,35.44,35.47,35.43,35.46,26100.0,15.6435,15.6568,15.6391,15.6524,26100.0
2007-03-09 12:30:00,35.47,35.5,35.43,35.45,42200.0,15.6568,15.67,15.6391,15.648,42200.0
2007-03-09 12:35:00,35.45,35.49,35.44,35.49,54200.0,15.648,15.6656,15.6435,15.6656,54200.0
2007-03-09 12:40:00,35.49,35.5,35.43,35.44,26900.0,15.6656,15.67,15.6391,15.6435,26900.0
2007-03-09 12:45:00,35.44,35.44,35.4,35.4,23500.0,15.6435,15.6435,15.6259,15.6259,23500.0
2007-03-09 12:50:00,35.4,35.4,35.38,35.4,13600.0,15.6259,15.6259,15.6171,15.6259,13600.0
2007-03-09 12:55:00,35.4,35.4,35.36,35.37,27400.0,15.6259,15.6259,15.6082,15.6126,27400.0
2007-03-09 13:00:00,35.37,35.41,35.37,35.41,15300.0,15.6126,15.6303,15.6126,15.6303,15300.0
2007-03-09 13:05:00,35.41,35.43,35.4,35.43,10600.0,15.6303,15.6391,15.6259,15.6391,10600.0
2007-03-09 13:10:00,35.43,35.46,35.41,35.45,44300.0,15.6391,15.6524,15.6303,15.648,44300.0
2007-03-09 13:15:00,35.44,35.45,35.39,35.39,19700.0,15.6435,15.648,15.6215,15.6215,19700.0
2007-03-09 13:20:00,35.4,35.43,35.38,35.4,14300.0,15.6259,15.6391,15.6171,15.6259,14300.0
2007-03-09 13:25:00,35.4,35.44,35.4,35.43,17400.0,15.6259,15.6435,15.6259,15.6391,17400.0
2007-03-09 13:30:00,35.43,35.47,35.43,35.47,30400.0,15.6391,15.6568,15.6391,15.6568,30400.0
2007-03-09 13:35:00,35.46,35.46,35.42,35.43,43300.0,15.6524,15.6524,15.6347,15.6391,43300.0
2007-03-09 13:40:00,35.43,35.47,35.43,35.47,11200.0,15.6391,15.6568,15.6391,15.6568,11200.0
2007-03-09 13:45:00,35.46,35.49,35.46,35.48,29700.0,15.6524,15.6656,15.6524,15.6612,29700.0
2007-03-09 13:50:00,35.47,35.48,35.41,35.42,38500.0,15.6568,15.6612,15.6303,15.6347,38500.0
2007-03-09 13:55:00,35.42,35.42,35.35,35.37,37100.0,15.6347,15.6347,15.6038,15.6126,37100.0
2007-03-09 14:00:00,35.37,35.38,35.31,35.37,36500.0,15.6126,15.6171,15.5862,15.6126,36500.0
2007-03-09 14:05:00,35.37,35.39,35.35,35.39,21000.0,15.6126,15.6215,15.6038,15.6215,21000.0
2007-03-09 14:10:00,35.38,35.43,35.38,35.42,37100.0,15.6171,15.6391,15.6171,15.6347,37100.0
2007-03-09 14:15:00,35.42,35.43,35.39,35.4,35100.0,15.6347,15.6391,15.6215,15.6259,35100.0
2007-03-09 14:20:00,35.39,35.41,35.37,35.38,79600.0,15.6215,15.6303,15.6126,15.6171,79600.0
2007-03-09 14:25:00,35.42,35.42,35.26,35.28,83700.0,15.6347,15.6347,15.5641,15.5729,83700.0
2007-03-09 14:30:00,35.28,35.29,35.21,35.21,71700.0,15.5729,15.5773,15.542,15.542,71700.0
2007-03-09 14:35:00,35.22,35.27,35.21,35.25,54100.0,15.5464,15.5685,15.542,15.5597,54100.0
2007-03-09 14:40:00,35.25,35.29,35.25,35.28,28200.0,15.5597,15.5773,15.5597,15.5729,28200.0
2007-03-09 14:45:00,35.28,35.31,35.28,35.29,26600.0,15.5729,15.5862,15.5729,15.5773,26600.0
2007-03-09 14:50:00,35.28,35.3,35.24,35.25,54200.0,15.5729,15.5817,15.5553,15.5597,54200.0
2007-03-09 14:55:00,35.25,35.27,35.24,35.25,42900.0,15.5597,15.5685,15.5553,15.5597,42900.0
2007-03-09 15:00:00,35.25,35.28,35.24,35.28,26000.0,15.5597,15.5729,15.5553,15.5729,26000.0
2007-03-09 15:05:00,35.27,35.3,35.27,35.3,30700.0,15.5685,15.5817,15.5685,15.5817,30700.0
2007-03-09 15:10:00,35.3,35.31,35.28,35.31,20900.0,15.5817,15.5862,15.5729,15.5862,20900.0
2007-03-09 15:15:00,35.31,35.36,35.31,35.34,38100.0,15.5862,15.6082,15.5862,15.5994,38100.0
2007-03-09 15:20:00,35.34,35.35,35.3,35.3,36800.0,15.5994,15.6038,15.5817,15.5817,36800.0
2007-03-09 15:25:00,35.31,35.32,35.3,35.31,24600.0,15.5862,15.5906,15.5817,15.5862,24600.0
2007-03-09 15:30:00,35.31,35.31,35.26,35.27,39100.0,15.5862,15.5862,15.5641,15.5685,39100.0
2007-03-09 15:35:00,35.27,35.32,35.25,35.3,56400.0,15.5685,15.5906,15.5597,15.5817,56400.0
2007-03-09 15:40:00,35.3,35.3,35.29,35.3,20100.0,15.5817,15.5817,15.5773,15.5817,20100.0
2007-03-09 15:45:00,35.29,35.32,35.29,35.29,102100.0,15.5773,15.5906,15.5773,15.5773,102100.0
2007-03-09 15:50:00,35.29,35.33,35.29,35.31,52100.0,15.5773,15.595,15.5773,15.5862,52100.0
2007-03-09 15:55:00,35.31,35.32,35.27,35.27,124300.0,15.5862,15.5906,15.5685,15.5685,124300.0
2007-03-12 09:30:00,35.28,35.34,35.26,35.26,35200.0,15.5729,15.5994,15.5641,15.5641,35200.0
2007-03-12 09:35:00,35.29,35.31,35.24,35.27,26500.0,15.5773,15.5862,15.5553,15.5685,26500.0
2007-03-12 09:40:00,35.26,35.27,35.21,35.22,15300.0,15.5641,15.5685,15.542,15.5464,15300.0
2007-03-12 09:45:00,35.23,35.26,35.21,35.22,28500.0,15.5508,15.5641,15.542,15.5464,28500.0
2007-03-12 09:50:00,35.22,35.27,35.2,35.23,15200.0,15.5464,15.5685,15.5376,15.5508,15200.0
2007-03-12 09:55:00,35.23,35.25,35.22,35.22,15000.0,15.5508,15.5597,15.5464,15.5464,15000.0
2007-03-12 10:00:00,35.22,35.27,35.2,35.25,26100.0,15.5464,15.5685,15.5376,15.5597,26100.0
2007-03-12 10:05:00,35.25,35.28,35.24,35.27,16300.0,15.5597,15.5729,15.5553,15.5685,16300.0
2007-03-12 10:10:00,35.28,35.31,35.28,35.3,23800.0,15.5729,15.5862,15.5729,15.5817,23800.0
2007-03-12 10:15:00,35.3,35.32,35.25,35.26,31500.0,15.5817,15.5906,15.5597,15.5641,31500.0
2007-03-12 10:20:00,35.26,35.31,35.26,35.31,7100.0,15.5641,15.5862,15.5641,15.5862,7100.0
2007-03-12 10:25:00,35.31,35.31,35.31,35.31,0.0,15.5862,15.5862,15.5862,15.5862,0.0
2007-03-12 10:30:00,35.29,35.3,35.28,35.29,7700.0,15.5773,15.5817,15.5729,15.5773,7700.0
2007-03-12 10:35:00,35.29,35.3,35.28,35.29,6800.0,15.5773,15.5817,15.5729,15.5773,6800.0
2007-03-12 10:40:00,35.29,35.29,35.23,35.24,15900.0,15.5773,15.5773,15.5508,15.5553,15900.0
2007-03-12 10:45:00,35.23,35.24,35.2,35.22,20900.0,15.5508,15.5553,15.5376,15.5464,20900.0
2007-03-12 10:50:00,35.22,35.22,35.21,35.22,13600.0,15.5464,15.5464,15.542,15.5464,13600.0
2007-03-12 10:55:00,35.22,35.22,35.19,35.19,25800.0,15.5464,15.5464,15.5332,15.5332,25800.0
2007-03-12 11:00:00,35.2,35.26,35.19,35.25,23500.0,15.5376,15.5641,15.5332,15.5597,23500.0
2007-03-12 11:05:00,35.25,35.27,35.24,35.27,21100.0,15.5597,15.5685,15.5553,15.5685,21100.0
2007-03-12 11:10:00,35.28,35.28,35.26,35.26,15300.0,15.5729,15.5729,15.5641,15.5641,15300.0
2007-03-12 11:15:00,35.26,35.27,35.24,35.25,17600.0,15.5641,15.5685,15.5553,15.5597,17600.0
2007-03-12 11:20:00,35.25,35.26,35.24,35.25,11000.0,15.5597,15.5641,15.5553,15.5597,11000.0
2007-03-12 11:25:00,35.25,35.26,35.24,35.25,11300.0,15.5597,15.5641,15.5553,15.5597,11300.0
2007-03-12 11:30:00,35.21,35.22,35.21,35.22,500.0,15.542,15.5464,15.542,15.5464,500.0
2007-03-12 11:35:00,35.21,35.21,35.19,35.21,18500.0,15.542,15.542,15.5332,15.542,18500.0
2007-03-12 11:40:00,35.2,35.21,35.16,35.17,40200.0,15.5376,15.542,15.5199,15.5244,40200.0
2007-03-12 11:45:00,35.17,35.17,35.14,35.15,38700.0,15.5244,15.5244,15.5111,15.5155,38700.0
2007-03-12 11:50:00,35.14,35.21,35.14,35.2,11200.0,15.5111,15.542,15.5111,15.5376,11200.0
2007-03-12 11:55:00,35.2,35.22,35.17,35.19,18200.0,15.5376,15.5464,15.5244,15.5332,18200.0
2007-03-12 12:00:00,35.19,35.21,35.17,35.2,18500.0,15.5332,15.542,15.5244,15.5376,18500.0
2007-03-12 12:05:00,35.2,35.23,35.19,35.21,41500.0,15.5376,15.5508,15.5332,15.542,41500.0
2007-03-12 12:10:00,35.22,35.25,35.22,35.25,14000.0,15.5464,15.5597,15.5464,15.5597,14000.0
2007-03-12 12:15:00,35.24,35.26,35.22,35.23,27400.0,15.5553,15.5641,15.5464,15.5508,27400.0
2007-03-12 12:20:00,35.23,35.24,35.18,35.2,26400.0,15.5508,15.5553,15.5288,15.5376,26400.0
2007-03-12 12:25:00,35.21,35.23,35.19,35.21,15700.0,15.542,15.5508,15.5332,15.542,15700.0
2007-03-12 12:30:00,35.2,35.23,35.2,35.21,28300.0,15.5376,15.5508,15.5376,15.542,28300.0
2007-03-12 12:35:00,35.21,35.24,35.2,35.23,8000.0,15.542,15.5553,15.5376,15.5508,8000.0
2007-03-12 12:40:00,35.23,35.24,35.21,35.23,11700.0,15.5508,15.5553,15.542,15.5508,11700.0
2007-03-12 12:45:00,35.23,35.26,35.23,35.26,12700.0,15.5508,15.5641,15.5508,15.5641,12700.0
2007-03-12 12:50:00,35.25,35.28,35.25,35.27,21500.0,15.5597,15.5729,15.5597,15.5685,21500.0
2007-03-12 12:55:00,35.27,35.28,35.26,35.27,23600.0,15.5685,15.5729,15.5641,15.5685,23600.0
2007-03-12 13:00:00,35.27,35.28,35.24,35.25,31000.0,15.5685,15.5729,15.5553,15.5597,31000.0
2007-03-12 13:05:00,35.25,35.28,35.25,35.25,39800.0,15.5597,15.5729,15.5597,15.5597,39800.0
2007-03-12 13:10:00,35.25,35.27,35.24,35.26,16900.0,15.5597,15.5685,15.5553,15.5641,16900.0
2007-03-12 13:15:00,35.26,35.28,35.26,35.28,5500.0,15.5641,15.5729,15.5641,15.5729,5500.0
2007-03-12 13:20:00,35.28,35.34,35.28,35.34,23500.0,15.5729,15.5994,15.5729,15.5994,23500.0
2007-03-12 13:25:00,35.35,35.36,35.33,35.33,28700.0,15.6038,15.6082,15.595,15.595,28700.0
2007-03-12 13:30:00,35.34,35.34,35.3,35.31,27200.0,15.5994,15.5994,15.5817,15.5862,27200.0
2007-03-12 13:35:00,35.3,35.31,35.29,35.3,16100.0,15.5817,15.5862,15.5773,15.5817,16100.0
2007-03-12 13:40:00,35.3,35.31,35.3,35.31,20300.0,15.5817,15.5862,15.5817,15.5862,20300.0
2007-03-12 13:45:00,35.31,35.31,35.29,35.3,12600.0,15.5862,15.5862,15.5773,15.5817,12600.0
2007-03-12 13:50:00,35.29,35.3,35.29,35.3,12800.0,15.5773,15.5817,15.5773,15.5817,12800.0
2007-03-12 13:55:00,35.3,35.32,35.29,35.3,34900.0,15.5817,15.5906,15.5773,15.5817,34900.0
2007-03-12 14:00:00,35.3,35.3,35.29,35.3,9100.0,15.5817,15.5817,15.5773,15.5817,9100.0
2007-03-12 14:05:00,35.3,35.31,35.29,35.3,18100.0,15.5817,15.5862,15.5773,15.5817,18100.0
2007-03-12 14:10:00,35.3,35.31,35.29,35.3,17500.0,15.5817,15.5862,15.5773,15.5817,17500.0
2007-03-12 14:15:00,35.3,35.32,35.29,35.3,61400.0,15.5817,15.5906,15.5773,15.5817,61400.0
2007-03-12 14:20:00,35.3,35.35,35.29,35.35,94700.0,15.5817,15.6038,15.5773,15.6038,94700.0
2007-03-12 14:25:00,35.34,35.39,35.34,35.39,23900.0,15.5994,15.6215,15.5994,15.6215,23900.0
2007-03-12 14:30:00,35.39,35.41,35.39,35.41,26700.0,15.6215,15.6303,15.6215,15.6303,26700.0
2007-03-12 14:35:00,35.41,35.41,35.38,35.41,54100.0,15.6303,15.6303,15.6171,15.6303,54100.0
2007-03-12 14:40:00,35.41,35.42,35.38,35.4,54800.0,15.6303,15.6347,15.6171,15.6259,54800.0
2007-03-12 14:45:00,35.39,35.41,35.39,35.41,42100.0,15.6215,15.6303,15.6215,15.6303,42100.0
2007-03-12 14:50:00,35.4,35.41,35.39,35.4,46800.0,15.6259,15.6303,15.6215,15.6259,46800.0
2007-03-12 14:55:00,35.4,35.41,35.39,35.4,38300.0,15.6259,15.6303,15.6215,15.6259,38300.0
2007-03-12 15:00:00,35.4,35.44,35.39,35.43,57800.0,15.6259,15.6435,15.6215,15.6391,57800.0
2007-03-12 15:05:00,35.43,35.44,35.39,35.4,60000.0,15.6391,15.6435,15.6215,15.6259,60000.0
2007-03-12 15:10:00,35.4,35.43,35.39,35.43,33300.0,15.6259,15.6391,15.6215,15.6391,33300.0
2007-03-12 15:15:00,35.43,35.45,35.4,35.43,44300.0,15.6391,15.648,15.6259,15.6391,44300.0
2007-03-12 15:20:00,35.43,35.44,35.37,35.4,63200.0,15.6391,15.6435,15.6126,15.6259,63200.0
2007-03-12 15:25:00,35.39,35.41,35.39,35.4,25700.0,15.6215,15.6303,15.6215,15.6259,25700.0
2007-03-12 15:30:00,35.4,35.41,35.37,35.4,66300.0,15.6259,15.6303,15.6126,15.6259,66300.0
2007-03-12 15:35:00,35.4,35.4,35.36,35.39,117300.0,15.6259,15.6259,15.6082,15.6215,117300.0
2007-03-12 15:40:00,35.39,35.41,35.38,35.38,94800.0,15.6215,15.6303,15.6171,15.6171,94800.0
2007-03-12 15:45:00,35.38,35.39,35.36,35.36,47800.0,15.6171,15.6215,15.6082,15.6082,47800.0
2007-03-12 15:50:00,35.36,35.45,35.34,35.45,206300.0,15.6082,15.648,15.5994,15.648,206300.0
2007-03-12 15:55:00,35.44,35.47,35.39,35.41,177500.0,15.6435,15.6568,15.6215,15.6303,177500.0
2007-03-13 09:30:00,35.29,35.41,35.27,35.4,37100.0,15.5773,15.6303,15.5685,15.6259,37100.0
2007-03-13 09:35:00,35.41,35.41,35.33,35.37,32100.0,15.6303,15.6303,15.595,15.6126,32100.0
2007-03-13 09:40:00,35.35,35.38,35.35,35.36,17200.0,15.6038,15.6171,15.6038,15.6082,17200.0
2007-03-13 09:45:00,35.37,35.4,35.33,35.36,31300.0,15.6126,15.6259,15.595,15.6082,31300.0
2007-03-13 09:50:00,35.35,35.39,35.31,35.38,46300.0,15.6038,15.6215,15.5862,15.6171,46300.0
2007-03-13 09:55:00,35.38,35.38,35.35,35.35,38000.0,15.6171,15.6171,15.6038,15.6038,38000.0
2007-03-13 10:00:00,35.35,35.37,35.31,35.35,17400.0,15.6038,15.6126,15.5862,15.6038,17400.0
2007-03-13 10:05:00,35.35,35.36,35.3,35.34,27200.0,15.6038,15.6082,15.5817,15.5994,27200.0
2007-03-13 10:10:00,35.35,35.37,35.32,35.35,28700.0,15.6038,15.6126,15.5906,15.6038,28700.0
2007-03-13 10:15:00,35.34,35.37,35.33,35.37,28200.0,15.5994,15.6126,15.595,15.6126,28200.0
2007-03-13 10:20:00,35.36,35.4,35.36,35.38,20500.0,15.6082,15.6259,15.6082,15.6171,20500.0
2007-03-13 10:25:00,35.38,35.45,35.37,35.45,28000.0,15.6171,15.648,15.6126,15.648,28000.0
2007-03-13 10:30:00,35.45,35.49,35.44,35.44,36900.0,15.648,15.6656,15.6435,15.6435,36900.0
2007-03-13 10:35:00,35.43,35.44,35.37,35.37,24300.0,15.6391,15.6435,15.6126,15.6126,24300.0
2007-03-13 10:40:00,35.38,35.39,35.36,35.39,12400.0,15.6171,15.6215,15.6082,15.6215,12400.0
2007-03-13 10:45:00,35.39,35.43,35.38,35.42,12500.0,15.6215,15.6391,15.6171,15.6347,12500.0
2007-03-13 10:50:00,35.42,35.42,35.39,35.4,84100.0,15.6347,15.6347,15.6215,15.6259,84100.0
2007-03-13 10:55:00,35.4,35.43,35.35,35.38,25600.0,15.6259,15.6391,15.6038,15.6171,25600.0
2007-03-13 11:00:00,35.37,35.4,35.37,35.39,9700.0,15.6126,15.6259,15.6126,15.6215,9700.0
2007-03-13 11:05:00,35.39,35.4,35.38,35.4,12100.0,15.6215,15.6259,15.6171,15.6259,12100.0
2007-03-13 11:10:00,35.39,35.41,35.38,35.4,33500.0,15.6215,15.6303,15.6171,15.6259,33500.0
2007-03-13 11:15:00,35.39,35.41,35.36,35.36,22000.0,15.6215,15.6303,15.6082,15.6082,22000.0
2007-03-13 11:20:00,35.37,35.37,35.36,35.37,11000.0,15.6126,15.6126,15.6082,15.6126,11000.0
2007-03-13 11:25:00,35.36,35.39,35.36,35.39,14800.0,15.6082,15.6215,15.6082,15.6215,14800.0
2007-03-13 11:30:00,35.39,35.41,35.38,35.41,20100.0,15.6215,15.6303,15.6171,15.6303,20100.0
2007-03-13 11:35:00,35.39,35.41,35.39,35.39,43900.0,15.6215,15.6303,15.6215,15.6215,43900.0
2007-03-13 11:40:00,35.4,35.41,35.39,35.39,28200.0,15.6259,15.6303,15.6215,15.6215,28200.0
2007-03-13 11:45:00,35.39,35.4,35.38,35.39,13000.0,15.6215,15.6259,15.6171,15.6215,13000.0
2007-03-13 11:50:00,35.38,35.39,35.33,35.34,40400.0,15.6171,15.6215,15.595,15.5994,40400.0
2007-03-13 11:55:00,35.34,35.35,35.33,35.34,9300.0,15.5994,15.6038,15.595,15.5994,9300.0
2007-03-13 12:00:00,35.34,35.37,35.33,35.37,34400.0,15.5994,15.6126,15.595,15.6126,34400.0
2007-03-13 12:05:00,35.37,35.41,35.35,35.35,42300.0,15.6126,15.6303,15.6038,15.6038,42300.0
2007-03-13 12:10:00,35.35,35.35,35.27,35.27,30900.0,15.6038,15.6038,15.5685,15.5685,30900.0
2007-03-13 12:15:00,35.26,35.34,35.25,35.33,57000.0,15.5641,15.5994,15.5597,15.595,57000.0
2007-03-13 12:20:00,35.33,35.34,35.2,35.27,64600.0,15.595,15.5994,15.5376,15.5685,64600.0
2007-03-13 12:25:00,35.27,35.39,35.27,35.3,48600.0,15.5685,15.6215,15.5685,15.5817,48600.0
2007-03-13 12:30:00,35.29,35.3,35.18,35.3,82100.0,15.5773,15.5817,15.5288,15.5817,82100.0
2007-03-13 12:35:00,35.3,35.32,35.27,35.27,38900.0,15.5817,15.5906,15.5685,15.5685,38900.0
2007-03-13 12:40:00,35.27,35.31,35.2,35.3,32100.0,15.5685,15.5862,15.5376,15.5817,32100.0
2007-03-13 12:45:00,35.3,35.31,35.29,35.31,23100.0,15.5817,15.5862,15.5773,15.5862,23100.0
2007-03-13 12:50:00,35.32,35.33,35.29,35.31,41300.0,15.5906,15.595,15.5773,15.5862,41300.0
2007-03-13 12:55:00,35.31,35.33,35.25,35.31,32100.0,15.5862,15.595,15.5597,15.5862,32100.0
2007-03-13 13:00:00,35.3,35.36,35.27,35.34,57900.0,15.5817,15.6082,15.5685,15.5994,57900.0
2007-03-13 13:05:00,35.33,35.35,35.31,35.31,30200.0,15.595,15.6038,15.5862,15.5862,30200.0
2007-03-13 13:10:00,35.31,35.32,35.29,35.31,33000.0,15.5862,15.5906,15.5773,15.5862,33000.0
2007-03-13 13:15:00,35.3,35.35,35.29,35.34,21700.0,15.5817,15.6038,15.5773,15.5994,21700.0
2007-03-13 13:20:00,35.33,35.34,35.29,35.3,27700.0,15.595,15.5994,15.5773,15.5817,27700.0
2007-03-13 13:25:00,35.3,35.32,35.28,35.29,65700.0,15.5817,15.5906,15.5729,15.5773,65700.0
2007-03-13 13:30:00,35.3,35.31,35.26,35.3,44000.0,15.5817,15.5862,15.5641,15.5817,44000.0
2007-03-13 13:35:00,35.28,35.28,35.22,35.25,38300.0,15.5729,15.5729,15.5464,15.5597,38300.0
2007-03-13 13:40:00,35.26,35.27,35.2,35.22,49800.0,15.5641,15.5685,15.5376,15.5464,49800.0
2007-03-13 13:45:00,35.21,35.25,35.17,35.18,74300.0,15.542,15.5597,15.5244,15.5288,74300.0
2007-03-13 13:50:00,35.18,35.18,35.09,35.1,84400.0,15.5288,15.5288,15.489,15.4935,84400.0
2007-03-13 13:55:00,35.1,35.28,35.1,35.26,63800.0,15.4935,15.5729,15.4935,15.5641,63800.0
2007-03-13 14:00:00,35.27,35.28,35.17,35.21,26300.0,15.5685,15.5729,15.5244,15.542,26300.0
2007-03-13 14:05:00,35.2,35.21,35.08,35.13,63100.0,15.5376,15.542,15.4846,15.5067,63100.0
2007-03-13 14:10:00,35.12,35.18,35.06,35.06,49300.0,15.5023,15.5288,15.4758,15.4758,49300.0
2007-03-13 14:15:00,35.07,35.24,35.06,35.24,46700.0,15.4802,15.5553,15.4758,15.5553,46700.0
2007-03-13 14:20:00,35.24,35.26,35.18,35.18,32200.0,15.5553,15.5641,15.5288,15.5288,32200.0
2007-03-13 14:25:00,35.18,35.26,35.18,35.26,37400.0,15.5288,15.5641,15.5288,15.5641,37400.0
2007-03-13 14:30:00,35.26,35.28,35.24,35.27,32300.0,15.5641,15.5729,15.5553,15.5685,32300.0
2007-03-13 14:35:00,35.27,35.28,35.18,35.19,35100.0,15.5685,15.5729,15.5288,15.5332,35100.0
2007-03-13 14:40:00,35.2,35.22,35.18,35.21,13300.0,15.5376,15.5464,15.5288,15.542,13300.0
2007-03-13 14:45:00,35.21,35.21,35.18,35.18,22300.0,15.542,15.542,15.5288,15.5288,22300.0
2007-03-13 14:50:00,35.18,35.21,35.16,35.18,23600.0,15.5288,15.542,15.5199,15.5288,23600.0
2007-03-13 14:55:00,35.18,35.18,35.12,35.14,49200.0,15.5288,15.5288,15.5023,15.5111,49200.0
2007-03-13 15:00:00,35.13,35.16,35.07,35.09,78100.0,15.5067,15.5199,15.4802,15.489,78100.0
2007-03-13 15:05:00,35.09,35.18,35.07,35.17,91900.0,15.489,15.5288,15.4802,15.5244,91900.0
2007-03-13 15:10:00,35.17,35.17,35.06,35.08,44500.0,15.5244,15.5244,15.4758,15.4846,44500.0
2007-03-13 15:15:00,35.08,35.08,35.05,35.07,33000.0,15.4846,15.4846,15.4714,15.4802,33000.0
2007-03-13 15:20:00,35.07,35.18,35.05,35.16,54700.0,15.4802,15.5288,15.4714,15.5199,54700.0
2007-03-13 15:25:00,35.17,35.3,35.17,35.2,78300.0,15.5244,15.5817,15.5244,15.5376,78300.0
2007-03-13 15:30:00,35.2,35.28,35.2,35.23,57700.0,15.5376,15.5729,15.5376,15.5508,57700.0
2007-03-13 15:35:00,35.23,35.24,35.13,35.22,45600.0,15.5508,15.5553,15.5067,15.5464,45600.0
2007-03-13 15:40:00,35.22,35.22,35.05,35.1,60900.0,15.5464,15.5464,15.4714,15.4935,60900.0
2007-03-13 15:45:00,35.1,35.15,35.05,35.06,49300.0,15.4935,15.5155,15.4714,15.4758,49300.0
2007-03-13 15:50:00,35.05,35.09,35.04,35.05,61500.0,15.4714,15.489,15.467,15.4714,61500.0
2007-03-13 15:55:00,35.05,35.09,35.03,35.03,149400.0,15.4714,15.489,15.4626,15.4626,149400.0
2007-03-14 09:30:00,35.15,35.2,35.1,35.18,41700.0,15.5155,15.5376,15.4935,15.5288,41700.0
2007-03-14 09:35:00,35.19,35.25,35.1,35.22,27600.0,15.5332,15.5597,15.4935,15.5464,27600.0
2007-03-14 09:40:00,35.22,35.25,35.16,35.23,27800.0,15.5464,15.5597,15.5199,15.5508,27800.0
2007-03-14 09:45:00,35.22,35.25,35.19,35.19,29600.0,15.5464,15.5597,15.5332,15.5332,29600.0
2007-03-14 09:50:00,35.19,35.25,35.13,35.2,47600.0,15.5332,15.5597,15.5067,15.5376,47600.0
2007-03-14 09:55:00,35.19,35.25,35.11,35.11,48300.0,15.5332,15.5597,15.4979,15.4979,48300.0
2007-03-14 10:00:00,35.11,35.14,35.07,35.14,37100.0,15.4979,15.5111,15.4802,15.5111,37100.0
2007-03-14 10:05:00,35.14,35.25,35.11,35.25,29700.0,15.5111,15.5597,15.4979,15.5597,29700.0
2007-03-14 10:10:00,35.23,35.3,35.22,35.29,53000.0,15.5508,15.5817,15.5464,15.5773,53000.0
2007-03-14 10:15:00,35.3,35.38,35.28,35.37,56100.0,15.5817,15.6171,15.5729,15.6126,56100.0
2007-03-14 10:20:00,35.37,35.37,35.25,35.27,42500.0,15.6126,15.6126,15.5597,15.5685,42500.0
2007-03-14 10:25:00,35.26,35.33,35.2,35.29,58500.0,15.5641,15.595,15.5376,15.5773,58500.0
2007-03-14 10:30:00,35.29,35.43,35.29,35.41,42200.0,15.5773,15.6391,15.5773,15.6303,42200.0
2007-03-14 10:35:00,35.41,35.44,35.32,35.36,53100.0,15.6303,15.6435,15.5906,15.6082,53100.0
2007-03-14 10:40:00,35.35,35.42,35.35,35.38,18800.0,15.6038,15.6347,15.6038,15.6171,18800.0
2007-03-14 10:45:00,35.38,35.39,35.31,35.36,28700.0,15.6171,15.6215,15.5862,15.6082,28700.0
2007-03-14 10:50:00,35.35,35.36,35.34,35.34,49700.0,15.6038,15.6082,15.5994,15.5994,49700.0
2007-03-14 10:55:00,35.34,35.35,35.3,35.31,30900.0,15.5994,15.6038,15.5817,15.5862,30900.0
2007-03-14 11:00:00,35.32,35.36,35.3,35.34,40600.0,15.5906,15.6082,15.5817,15.5994,40600.0
2007-03-14 11:05:00,35.33,35.36,35.31,35.36,31700.0,15.595,15.6082,15.5862,15.6082,31700.0
2007-03-14 11:10:00,35.36,35.38,35.36,35.38,23100.0,15.6082,15.6171,15.6082,15.6171,23100.0
2007-03-14 11:15:00,35.39,35.39,35.33,35.35,22300.0,15.6215,15.6215,15.595,15.6038,22300.0
2007-03-14 11:20:00,35.35,35.35,35.3,35.35,25900.0,15.6038,15.6038,15.5817,15.6038,25900.0
2007-03-14 11:25:00,35.35,35.36,35.3,35.33,19100.0,15.6038,15.6082,15.5817,15.595,19100.0
2007-03-14 11:30:00,35.33,35.35,35.23,35.25,35200.0,15.595,15.6038,15.5508,15.5597,35200.0
2007-03-14 11:35:00,35.24,35.34,35.23,35.32,38600.0,15.5553,15.5994,15.5508,15.5906,38600.0
2007-03-14 11:40:00,35.32,35.37,35.32,35.35,40500.0,15.5906,15.6126,15.5906,15.6038,40500.0
2007-03-14 11:45:00,35.35,35.36,35.28,35.3,20700.0,15.6038,15.6082,15.5729,15.5817,20700.0
2007-03-14 11:50:00,35.3,35.3,35.22,35.24,18900.0,15.5817,15.5817,15.5464,15.5553,18900.0
2007-03-14 11:55:00,35.24,35.25,35.23,35.24,11800.0,15.5553,15.5597,15.5508,15.5553,11800.0
2007-03-14 12:00:00,35.24,35.24,35.16,35.16,31900.0,15.5553,15.5553,15.5199,15.5199,31900.0
2007-03-14 12:05:00,35.16,35.17,35.12,35.14,33500.0,15.5199,15.5244,15.5023,15.5111,33500.0
2007-03-14 12:10:00,35.14,35.14,35.0,35.0,106700.0,15.5111,15.5111,15.4493,15.4493,106700.0
2007-03-14 12:15:00,35.01,35.06,35.0,35.05,58100.0,15.4537,15.4758,15.4493,15.4714,58100.0
2007-03-14 12:20:00,35.05,35.06,34.85,34.93,134100.0,15.4714,15.4758,15.3831,15.4184,134100.0
2007-03-14 12:25:00,34.93,35.02,34.92,35.02,56400.0,15.4184,15.4581,15.414,15.4581,56400.0
2007-03-14 12:30:00,35.02,35.04,34.98,35.03,29900.0,15.4581,15.467,15.4405,15.4626,29900.0
2007-03-14 12:35:00,35.04,35.04,35.0,35.02,21300.0,15.467,15.467,15.4493,15.4581,21300.0
2007-03-14 12:40:00,35.01,35.02,34.97,34.98,8700.0,15.4537,15.4581,15.4361,15.4405,8700.0
2007-03-14 12:45:00,34.98,35.05,34.98,35.02,20000.0,15.4405,15.4714,15.4405,15.4581,20000.0
2007-03-14 12:50:00,35.02,35.02,34.9,34.95,70000.0,15.4581,15.4581,15.4052,15.4272,70000.0
2007-03-14 12:55:00,34.95,35.04,34.94,34.98,34600.0,15.4272,15.467,15.4228,15.4405,34600.0
2007-03-14 13:00:00,34.98,35.08,34.96,35.08,56200.0,15.4405,15.4846,15.4317,15.4846,56200.0
2007-03-14 13:05:00,35.08,35.19,35.08,35.13,62500.0,15.4846,15.5332,15.4846,15.5067,62500.0
2007-03-14 13:10:00,35.14,35.32,35.1,35.1,92700.0,15.5111,15.5906,15.4935,15.4935,92700.0
2007-03-14 13:15:00,35.09,35.21,35.03,35.21,35900.0,15.489,15.542,15.4626,15.542,35900.0
2007-03-14 13:20:00,35.21,35.24,35.05,35.13,45600.0,15.542,15.5553,15.4714,15.5067,45600.0
2007-03-14 13:25:00,35.13,35.18,35.09,35.1,26100.0,15.5067,15.5288,15.489,15.4935,26100.0
2007-03-14 13:30:00,35.11,35.15,35.05,35.05,25300.0,15.4979,15.5155,15.4714,15.4714,25300.0
2007-03-14 13:35:00,35.05,35.19,35.05,35.16,26000.0,15.4714,15.5332,15.4714,15.5199,26000.0
2007-03-14 13:40:00,35.16,35.29,35.15,35.28,79800.0,15.5199,15.5773,15.5155,15.5729,79800.0
2007-03-14 13:45:00,35.28,35.28,35.15,35.15,49200.0,15.5729,15.5729,15.5155,15.5155,49200.0
2007-03-14 13:50:00,35.15,35.25,35.13,35.13,38400.0,15.5155,15.5597,15.5067,15.5067,38400.0
2007-03-14 13:55:00,35.14,35.22,35.1,35.22,36800.0,15.5111,15.5464,15.4935,15.5464,36800.0
2007-03-14 14:00:00,35.21,35.3,35.12,35.15,53700.0,15.542,15.5817,15.5023,15.5155,53700.0
2007-03-14 14:05:00,35.15,35.31,35.15,35.25,73100.0,15.5155,15.5862,15.5155,15.5597,73100.0
2007-03-14 14:10:00,35.25,35.31,35.21,35.22,51000.0,15.5597,15.5862,15.542,15.5464,51000.0
2007-03-14 14:15:00,35.22,35.35,35.22,35.35,33800.0,15.5464,15.6038,15.5464,15.6038,33800.0
2007-03-14 14:20:00,35.37,35.41,35.21,35.24,63400.0,15.6126,15.6303,15.542,15.5553,63400.0
2007-03-14 14:25:00,35.24,35.3,35.22,35.26,28800.0,15.5553,15.5817,15.5464,15.5641,28800.0
2007-03-14 14:30:00,35.26,35.31,35.2,35.22,52800.0,15.5641,15.5862,15.5376,15.5464,52800.0
2007-03-14 14:35:00,35.21,35.31,35.19,35.3,33900.0,15.542,15.5862,15.5332,15.5817,33900.0
2007-03-14 14:40:00,35.31,35.31,35.17,35.18,32700.0,15.5862,15.5862,15.5244,15.5288,32700.0
2007-03-14 14:45:00,35.19,35.23,35.17,35.19,30300.0,15.5332,15.5508,15.5244,15.5332,30300.0
2007-03-14 14:50:00,35.19,35.28,35.17,35.27,30100.0,15.5332,15.5729,15.5244,15.5685,30100.0
2007-03-14 14:55:00,35.27,35.29,35.22,35.29,27600.0,15.5685,15.5773,15.5464,15.5773,27600.0
2007-03-14 15:00:00,35.28,35.41,35.28,35.4,44200.0,15.5729,15.6303,15.5729,15.6259,44200.0
2007-03-14 15:05:00,35.39,35.39,35.27,35.32,46400.0,15.6215,15.6215,15.5685,15.5906,46400.0
2007-03-14 15:10:00,35.33,35.37,35.27,35.29,43000.0,15.595,15.6126,15.5685,15.5773,43000.0
2007-03-14 15:15:00,35.29,35.37,35.28,35.35,38000.0,15.5773,15.6126,15.5729,15.6038,38000.0
2007-03-14 15:20:00,35.35,35.35,35.26,35.3,45900.0,15.6038,15.6038,15.5641,15.5817,45900.0
2007-03-14 15:25:00,35.31,35.36,35.28,35.29,51900.0,15.5862,15.6082,15.5729,15.5773,51900.0
2007-03-14 15:30:00,35.29,35.3,35.25,35.25,33700.0,15.5773,15.5817,15.5597,15.5597,33700.0
2007-03-14 15:35:00,35.26,35.3,35.24,35.25,69800.0,15.5641,15.5817,15.5553,15.5597,69800.0
2007-03-14 15:40:00,35.25,35.25,35.19,35.21,58000.0,15.5597,15.5597,15.5332,15.542,58000.0
2007-03-14 15:45:00,35.21,35.26,35.21,35.26,62000.0,15.542,15.5641,15.542,15.5641,62000.0
2007-03-14 15:50:00,35.26,35.34,35.25,35.33,52600.0,15.5641,15.5994,15.5597,15.595,52600.0
2007-03-14 15:55:00,35.34,35.34,35.28,35.3,75400.0,15.5994,15.5994,15.5729,15.5817,75400.0
2007-03-15 09:30:00,35.24,35.37,35.22,35.29,70200.0,15.5553,15.6126,15.5464,15.5773,70200.0
2007-03-15 09:35:00,35.3,35.32,35.24,35.25,44400.0,15.5817,15.5906,15.5553,15.5597,44400.0
2007-03-15 09:40:00,35.25,35.34,35.21,35.33,39700.0,15.5597,15.5994,15.542,15.595,39700.0
2007-03-15 09:45:00,35.33,35.41,35.28,35.33,52400.0,15.595,15.6303,15.5729,15.595,52400.0
2007-03-15 09:50:00,35.34,35.38,35.29,35.35,35100.0,15.5994,15.6171,15.5773,15.6038,35100.0
2007-03-15 09:55:00,35.34,35.42,35.31,35.42,20500.0,15.5994,15.6347,15.5862,15.6347,20500.0
2007-03-15 10:00:00,35.43,35.47,35.37,35.42,38600.0,15.6391,15.6568,15.6126,15.6347,38600.0
2007-03-15 10:05:00,35.41,35.42,35.37,35.39,16400.0,15.6303,15.6347,15.6126,15.6215,16400.0
2007-03-15 10:10:00,35.39,35.43,35.36,35.39,33100.0,15.6215,15.6391,15.6082,15.6215,33100.0
2007-03-15 10:15:00,35.39,35.45,35.38,35.43,10600.0,15.6215,15.648,15.6171,15.6391,10600.0
2007-03-15 10:20:00,35.43,35.47,35.4,35.47,24200.0,15.6391,15.6568,15.6259,15.6568,24200.0
2007-03-15 10:25:00,35.47,35.56,35.47,35.56,28200.0,15.6568,15.6965,15.6568,15.6965,28200.0
2007-03-15 10:30:00,35.57,35.61,35.54,35.61,50700.0,15.7009,15.7186,15.6877,15.7186,50700.0
2007-03-15 10:35:00,35.61,35.64,35.52,35.53,52500.0,15.7186,15.7318,15.6788,15.6833,52500.0
2007-03-15 10:40:00,35.54,35.58,35.49,35.53,25400.0,15.6877,15.7053,15.6656,15.6833,25400.0
2007-03-15 10:45:00,35.52,35.55,35.51,35.55,18700.0,15.6788,15.6921,15.6744,15.6921,18700.0
2007-03-15 10:50:00,35.54,35.54,35.5,35.51,14900.0,15.6877,15.6877,15.67,15.6744,14900.0
2007-03-15 10:55:00,35.51,35.52,35.51,35.52,13400.0,15.6744,15.6788,15.6744,15.6788,13400.0
2007-03-15 11:00:00,35.51,35.59,35.51,35.59,21400.0,15.6744,15.7097,15.6744,15.7097,21400.0
2007-03-15 11:05:00,35.59,35.6,35.58,35.59,29200.0,15.7097,15.7142,15.7053,15.7097,29200.0
2007-03-15 11:10:00,35.58,35.59,35.55,35.55,17200.0,15.7053,15.7097,15.6921,15.6921,17200.0
2007-03-15 11:15:00,35.55,35.56,35.51,35.52,35600.0,15.6921,15.6965,15.6744,15.6788,35600.0
2007-03-15 11:20:00,35.52,35.59,35.52,35.58,23000.0,15.6788,15.7097,15.6788,15.7053,23000.0
2007-03-15 11:25:00,35.58,35.61,35.58,35.61,22200.0,15.7053,15.7186,15.7053,15.7186,22200.0
2007-03-15 11:30:00,35.61,35.62,35.6,35.61,13600.0,15.7186,15.723,15.7142,15.7186,13600.0
2007-03-15 11:35:00,35.62,35.62,35.58,35.58,20600.0,15.723,15.723,15.7053,15.7053,20600.0
2007-03-15 11:40:00,35.58,35.58,35.53,35.53,39400.0,15.7053,15.7053,15.6833,15.6833,39400.0
2007-03-15 11:45:00,35.53,35.53,35.48,35.51,32300.0,15.6833,15.6833,15.6612,15.6744,32300.0
2007-03-15 11:50:00,35.51,35.54,35.44,35.54,75000.0,15.6744,15.6877,15.6435,15.6877,75000.0
2007-03-15 11:55:00,35.53,35.53,35.49,35.5,24900.0,15.6833,15.6833,15.6656,15.67,24900.0
2007-03-15 12:00:00,35.49,35.55,35.46,35.55,82800.0,15.6656,15.6921,15.6524,15.6921,82800.0
2007-03-15 12:05:00,35.55,35.57,35.51,35.51,29100.0,15.6921,15.7009,15.6744,15.6744,29100.0
2007-03-15 12:10:00,35.51,35.55,35.49,35.49,34200.0,15.6744,15.6921,15.6656,15.6656,34200.0
2007-03-15 12:15:00,35.5,35.52,35.46,35.48,37600.0,15.67,15.6788,15.6524,15.6612,37600.0
2007-03-15 12:20:00,35.48,35.48,35.46,35.47,21900.0,15.6612,15.6612,15.6524,15.6568,21900.0
2007-03-15 12:25:00,35.47,35.49,35.46,35.48,31200.0,15.6568,15.6656,15.6524,15.6612,31200.0
2007-03-15 12:30:00,35.49,35.52,35.48,35.52,35800.0,15.6656,15.6788,15.6612,15.6788,35800.0
2007-03-15 12:35:00,35.52,35.52,35.51,35.52,15500.0,15.6788,15.6788,15.6744,15.6788,15500.0
2007-03-15 12:40:00,35.52,35.56,35.52,35.56,30700.0,15.6788,15.6965,15.6788,15.6965,30700.0
2007-03-15 12:45:00,35.55,35.57,35.55,35.57,25800.0,15.6921,15.7009,15.6921,15.7009,25800.0
2007-03-15 12:50:00,35.57,35.57,35.51,35.53,21400.0,15.7009,15.7009,15.6744,15.6833,21400.0
2007-03-15 12:55:00,35.53,35.57,35.52,35.56,30700.0,15.6833,15.7009,15.6788,15.6965,30700.0
2007-03-15 13:00:00,35.55,35.57,35.52,35.56,35400.0,15.6921,15.7009,15.6788,15.6965,35400.0
2007-03-15 13:05:00,35.55,35.61,35.55,35.6,32800.0,15.6921,15.7186,15.6921,15.7142,32800.0
2007-03-15 13:10:00,35.6,35.62,35.55,35.56,32300.0,15.7142,15.723,15.6921,15.6965,32300.0
2007-03-15 13:15:00,35.55,35.56,35.54,35.56,19500.0,15.6921,15.6965,15.6877,15.6965,19500.0
2007-03-15 13:20:00,35.55,35.55,35.51,35.54,40500.0,15.6921,15.6921,15.6744,15.6877,40500.0
2007-03-15 13:25:00,35.54,35.57,35.52,35.56,15900.0,15.6877,15.7009,15.6788,15.6965,15900.0
2007-03-15 13:30:00,35.56,35.61,35.55,35.6,40600.0,15.6965,15.7186,15.6921,15.7142,40600.0
2007-03-15 13:35:00,35.6,35.6,35.52,35.52,36400.0,15.7142,15.7142,15.6788,15.6788,36400.0
2007-03-15 13:40:00,35.52,35.56,35.5,35.55,56700.0,15.6788,15.6965,15.67,15.6921,56700.0
2007-03-15 13:45:00,35.56,35.57,35.52,35.57,21800.0,15.6965,15.7009,15.6788,15.7009,21800.0
2007-03-15 13:50:00,35.57,35.62,35.55,35.62,33400.0,15.7009,15.723,15.6921,15.723,33400.0
2007-03-15 13:55:00,35.62,35.63,35.57,35.58,25900.0,15.723,15.7274,15.7009,15.7053,25900.0
2007-03-15 14:00:00,35.59,35.6,35.54,35.59,31300.0,15.7097,15.7142,15.6877,15.7097,31300.0
2007-03-15 14:05:00,35.6,35.63,35.58,35.58,23100.0,15.7142,15.7274,15.7053,15.7053,23100.0
2007-03-15 14:10:00,35.59,35.59,35.53,35.57,26300.0,15.7097,15.7097,15.6833,15.7009,26300.0
2007-03-15 14:15:00,35.58,35.6,35.53,35.6,36100.0,15.7053,15.7142,15.6833,15.7142,36100.0
2007-03-15 14:20:00,35.59,35.6,35.56,35.58,18400.0,15.7097,15.7142,15.6965,15.7053,18400.0
2007-03-15 14:25:00,35.58,35.63,35.58,35.61,29800.0,15.7053,15.7274,15.7053,15.7186,29800.0
2007-03-15 14:30:00,35.61,35.63,35.6,35.63,13600.0,15.7186,15.7274,15.7142,15.7274,13600.0
2007-03-15 14:35:00,35.64,35.68,35.64,35.65,43400.0,15.7318,15.7495,15.7318,15.7362,43400.0
2007-03-15 14:40:00,35.66,35.7,35.65,35.7,36700.0,15.7406,15.7583,15.7362,15.7583,36700.0
2007-03-15 14:45:00,35.69,35.7,35.66,35.67,17400.0,15.7539,15.7583,15.7406,15.7451,17400.0
2007-03-15 14:50:00,35.66,35.68,35.66,35.66,24800.0,15.7406,15.7495,15.7406,15.7406,24800.0
2007-03-15 14:55:00,35.66,35.69,35.62,35.68,44600.0,15.7406,15.7539,15.723,15.7495,44600.0
2007-03-15 15:00:00,35.67,35.69,35.67,35.67,24800.0,15.7451,15.7539,15.7451,15.7451,24800.0
2007-03-15 15:05:00,35.68,35.68,35.66,35.67,26500.0,15.7495,15.7495,15.7406,15.7451,26500.0
2007-03-15 15:10:00,35.67,35.67,35.61,35.63,32400.0,15.7451,15.7451,15.7186,15.7274,32400.0
2007-03-15 15:15:00,35.63,35.63,35.6,35.6,20600.0,15.7274,15.7274,15.7142,15.7142,20600.0
2007-03-15 15:20:00,35.6,35.61,35.59,35.6,42700.0,15.7142,15.7186,15.7097,15.7142,42700.0
2007-03-15 15:25:00,35.6,35.61,35.58,35.58,77100.0,15.7142,15.7186,15.7053,15.7053,77100.0
2007-03-15 15:30:00,35.58,35.6,35.56,35.59,48200.0,15.7053,15.7142,15.6965,15.7097,48200.0
2007-03-15 15:35:00,35.6,35.62,35.59,35.6,27600.0,15.7142,15.723,15.7097,15.7142,27600.0
2007-03-15 15:40:00,35.61,35.63,35.6,35.63,19200.0,15.7186,15.7274,15.7142,15.7274,19200.0
2007-03-15 15:45:00,35.63,35.66,35.63,35.65,32900.0,15.7274,15.7406,15.7274,15.7362,32900.0
2007-03-15 15:50:00,35.65,35.66,35.62,35.63,38200.0,15.7362,15.7406,15.723,15.7274,38200.0
2007-03-15 15:55:00,35.63,35.65,35.62,35.63,55500.0,15.7274,15.7362,15.723,15.7274,55500.0
2007-03-16 09:30:00,35.72,35.72,35.59,35.6,1072800.0,15.7671,15.7671,15.7097,15.7142,1072800.0
2007-03-16 09:35:00,35.59,35.61,35.55,35.6,59800.0,15.7097,15.7186,15.6921,15.7142,59800.0
2007-03-16 09:40:00,35.6,35.64,35.55,35.61,24300.0,15.7142,15.7318,15.6921,15.7186,24300.0
2007-03-16 09:45:00,35.62,35.63,35.58,35.6,21400.0,15.723,15.7274,15.7053,15.7142,21400.0
2007-03-16 09:50:00,35.62,35.73,35.6,35.73,24100.0,15.723,15.7715,15.7142,15.7715,24100.0
2007-03-16 09:55:00,35.73,35.75,35.63,35.66,25000.0,15.7715,15.7804,15.7274,15.7406,25000.0
2007-03-16 10:00:00,35.65,35.77,35.6,35.67,36900.0,15.7362,15.7892,15.7142,15.7451,36900.0
2007-03-16 10:05:00,35.69,35.69,35.63,35.64,8200.0,15.7539,15.7539,15.7274,15.7318,8200.0
2007-03-16 10:10:00,35.65,35.7,35.63,35.64,23900.0,15.7362,15.7583,15.7274,15.7318,23900.0
2007-03-16 10:15:00,35.65,35.68,35.63,35.65,11600.0,15.7362,15.7495,15.7274,15.7362,11600.0
2007-03-16 10:20:00,35.66,35.68,35.62,35.67,9600.0,15.7406,15.7495,15.723,15.7451,9600.0
2007-03-16 10:25:00,35.68,35.74,35.66,35.73,16100.0,15.7495,15.776,15.7406,15.7715,16100.0
2007-03-16 10:30:00,35.74,35.74,35.72,35.73,5800.0,15.776,15.776,15.7671,15.7715,5800.0
2007-03-16 10:35:00,35.72,35.72,35.66,35.72,22600.0,15.7671,15.7671,15.7406,15.7671,22600.0
2007-03-16 10:40:00,35.72,35.74,35.67,35.74,10800.0,15.7671,15.776,15.7451,15.776,10800.0
2007-03-16 10:45:00,35.72,35.75,35.71,35.72,12200.0,15.7671,15.7804,15.7627,15.7671,12200.0
2007-03-16 10:50:00,35.72,35.73,35.66,35.69,39600.0,15.7671,15.7715,15.7406,15.7539,39600.0
2007-03-16 10:55:00,35.68,35.69,35.65,35.68,28400.0,15.7495,15.7539,15.7362,15.7495,28400.0
2007-03-16 11:00:00,35.68,35.72,35.62,35.71,26900.0,15.7495,15.7671,15.723,15.7627,26900.0
2007-03-16 11:05:00,35.72,35.73,35.7,35.72,26100.0,15.7671,15.7715,15.7583,15.7671,26100.0
2007-03-16 11:10:00,35.73,35.76,35.69,35.76,45800.0,15.7715,15.7848,15.7539,15.7848,45800.0
2007-03-16 11:15:00,35.76,35.81,35.72,35.75,71400.0,15.7848,15.8069,15.7671,15.7804,71400.0
2007-03-16 11:20:00,35.74,35.8,35.74,35.74,40800.0,15.776,15.8024,15.776,15.776,40800.0
2007-03-16 11:25:00,35.74,35.76,35.69,35.72,34200.0,15.776,15.7848,15.7539,15.7671,34200.0
2007-03-16 11:30:00,35.72,35.72,35.62,35.62,40600.0,15.7671,15.7671,15.723,15.723,40600.0
2007-03-16 11:35:00,35.62,35.7,35.61,35.68,41600.0,15.723,15.7583,15.7186,15.7495,41600.0
2007-03-16 11:40:00,35.69,35.72,35.67,35.72,20500.0,15.7539,15.7671,15.7451,15.7671,20500.0
2007-03-16 11:45:00,35.71,35.74,35.69,35.7,10400.0,15.7627,15.776,15.7539,15.7583,10400.0
2007-03-16 11:50:00,35.69,35.69,35.6,35.62,23500.0,15.7539,15.7539,15.7142,15.723,23500.0
2007-03-16 11:55:00,35.63,35.65,35.63,35.65,13900.0,15.7274,15.7362,15.7274,15.7362,13900.0
2007-03-16 12:00:00,35.64,35.67,35.63,35.66,15800.0,15.7318,15.7451,15.7274,15.7406,15800.0
2007-03-16 12:05:00,35.66,35.67,35.61,35.62,58900.0,15.7406,15.7451,15.7186,15.723,58900.0
2007-03-16 12:10:00,35.62,35.63,35.6,35.62,8200.0,15.723,15.7274,15.7142,15.723,8200.0
2007-03-16 12:15:00,35.63,35.67,35.61,35.63,34700.0,15.7274,15.7451,15.7186,15.7274,34700.0
2007-03-16 12:20:00,35.62,35.62,35.56,35.56,24600.0,15.723,15.723,15.6965,15.6965,24600.0
2007-03-16 12:25:00,35.57,35.61,35.55,35.61,28100.0,15.7009,15.7186,15.6921,15.7186,28100.0
2007-03-16 12:30:00,35.6,35.6,35.55,35.58,31300.0,15.7142,15.7142,15.6921,15.7053,31300.0
2007-03-16 12:35:00,35.59,35.6,35.52,35.55,82700.0,15.7097,15.7142,15.6788,15.6921,82700.0
2007-03-16 12:40:00,35.55,35.58,35.55,35.58,11800.0,15.6921,15.7053,15.6921,15.7053,11800.0
2007-03-16 12:45:00,35.58,35.62,35.58,35.62,13700.0,15.7053,15.723,15.7053,15.723,13700.0
2007-03-16 12:50:00,35.62,35.62,35.58,35.62,16500.0,15.723,15.723,15.7053,15.723,16500.0
2007-03-16 12:55:00,35.61,35.63,35.61,35.63,8600.0,15.7186,15.7274,15.7186,15.7274,8600.0
2007-03-16 13:00:00,35.63,35.63,35.58,35.59,14400.0,15.7274,15.7274,15.7053,15.7097,14400.0
2007-03-16 13:05:00,35.59,35.59,35.57,35.59,7200.0,15.7097,15.7097,15.7009,15.7097,7200.0
2007-03-16 13:10:00,35.59,35.65,35.59,35.63,16900.0,15.7097,15.7362,15.7097,15.7274,16900.0
2007-03-16 13:15:00,35.63,35.66,35.61,35.65,18800.0,15.7274,15.7406,15.7186,15.7362,18800.0
2007-03-16 13:20:00,35.66,35.69,35.66,35.68,13900.0,15.7406,15.7539,15.7406,15.7495,13900.0
2007-03-16 13:25:00,35.67,35.67,35.64,35.65,4800.0,15.7451,15.7451,15.7318,15.7362,4800.0
2007-03-16 13:30:00,35.66,35.7,35.65,35.69,8300.0,15.7406,15.7583,15.7362,15.7539,8300.0
2007-03-16 13:35:00,35.69,35.69,35.61,35.62,10300.0,15.7539,15.7539,15.7186,15.723,10300.0
2007-03-16 13:40:00,35.62,35.64,35.59,35.63,15200.0,15.723,15.7318,15.7097,15.7274,15200.0
2007-03-16 13:45:00,35.63,35.64,35.6,35.62,12600.0,15.7274,15.7318,15.7142,15.723,12600.0
2007-03-16 13:50:00,35.62,35.69,35.62,35.67,12200.0,15.723,15.7539,15.723,15.7451,12200.0
2007-03-16 13:55:00,35.67,35.67,35.66,35.66,5300.0,15.7451,15.7451,15.7406,15.7406,5300.0
2007-03-16 14:00:00,35.65,35.66,35.6,35.61,7900.0,15.7362,15.7406,15.7142,15.7186,7900.0
2007-03-16 14:05:00,35.61,35.61,35.55,35.55,17800.0,15.7186,15.7186,15.6921,15.6921,17800.0
2007-03-16 14:10:00,35.56,35.56,35.52,35.56,66200.0,15.6965,15.6965,15.6788,15.6965,66200.0
2007-03-16 14:15:00,35.55,35.57,35.55,35.56,29000.0,15.6921,15.7009,15.6921,15.6965,29000.0
2007-03-16 14:20:00,35.55,35.56,35.53,35.54,80000.0,15.6921,15.6965,15.6833,15.6877,80000.0
2007-03-16 14:25:00,35.55,35.59,35.55,35.57,21700.0,15.6921,15.7097,15.6921,15.7009,21700.0
2007-03-16 14:30:00,35.57,35.58,35.54,35.55,28200.0,15.7009,15.7053,15.6877,15.6921,28200.0
2007-03-16 14:35:00,35.54,35.56,35.53,35.55,30200.0,15.6877,15.6965,15.6833,15.6921,30200.0
2007-03-16 14:40:00,35.54,35.56,35.51,35.51,69900.0,15.6877,15.6965,15.6744,15.6744,69900.0
2007-03-16 14:45:00,35.51,35.56,35.5,35.55,49300.0,15.6744,15.6965,15.67,15.6921,49300.0
2007-03-16 14:50:00,35.56,35.56,35.54,35.55,18600.0,15.6965,15.6965,15.6877,15.6921,18600.0
2007-03-16 14:55:00,35.54,35.58,35.54,35.57,21000.0,15.6877,15.7053,15.6877,15.7009,21000.0
2007-03-16 15:00:00,35.58,35.59,35.52,35.52,24000.0,15.7053,15.7097,15.6788,15.6788,24000.0
2007-03-16 15:05:00,35.51,35.52,35.49,35.51,47100.0,15.6744,15.6788,15.6656,15.6744,47100.0
2007-03-16 15:10:00,35.51,35.53,35.5,35.52,20300.0,15.6744,15.6833,15.67,15.6788,20300.0
2007-03-16 15:15:00,35.52,35.55,35.51,35.51,23900.0,15.6788,15.6921,15.6744,15.6744,23900.0
2007-03-16 15:20:00,35.51,35.51,35.5,35.51,38200.0,15.6744,15.6744,15.67,15.6744,38200.0
2007-03-16 15:25:00,35.51,35.51,35.5,35.5,23700.0,15.6744,15.6744,15.67,15.67,23700.0
2007-03-16 15:30:00,35.5,35.52,35.49,35.5,59400.0,15.67,15.6788,15.6656,15.67,59400.0
2007-03-16 15:35:00,35.51,35.53,35.5,35.53,41300.0,15.6744,15.6833,15.67,15.6833,41300.0
2007-03-16 15:40:00,35.52,35.52,35.49,35.5,106800.0,15.6788,15.6788,15.6656,15.67,106800.0
2007-03-16 15:45:00,35.5,35.51,35.5,35.5,25400.0,15.67,15.6744,15.67,15.67,25400.0
2007-03-16 15:50:00,35.5,35.51,35.43,35.43,108000.0,15.67,15.6744,15.6391,15.6391,108000.0
2007-03-16 15:55:00,35.43,35.44,35.4,35.4,103800.0,15.6391,15.6435,15.6259,15.6259,103800.0
2007-03-19 09:30:00,35.46,35.62,35.45,35.52,68000.0,15.6524,15.723,15.648,15.6788,68000.0
2007-03-19 09:35:00,35.52,35.57,35.49,35.5,40200.0,15.6788,15.7009,15.6656,15.67,40200.0
2007-03-19 09:40:00,35.55,35.59,35.52,35.54,28000.0,15.6921,15.7097,15.6788,15.6877,28000.0
2007-03-19 09:45:00,35.55,35.57,35.5,35.55,32100.0,15.6921,15.7009,15.67,15.6921,32100.0
2007-03-19 09:50:00,35.55,35.62,35.55,35.62,33400.0,15.6921,15.723,15.6921,15.723,33400.0
2007-03-19 09:55:00,35.61,35.64,35.54,35.63,28600.0,15.7186,15.7318,15.6877,15.7274,28600.0
2007-03-19 10:00:00,35.62,35.65,35.54,35.59,18400.0,15.723,15.7362,15.6877,15.7097,18400.0
2007-03-19 10:05:00,35.6,35.65,35.52,35.57,32500.0,15.7142,15.7362,15.6788,15.7009,32500.0
2007-03-19 10:10:00,35.56,35.62,35.53,35.61,10700.0,15.6965,15.723,15.6833,15.7186,10700.0
2007-03-19 10:15:00,35.62,35.67,35.62,35.67,12800.0,15.723,15.7451,15.723,15.7451,12800.0
2007-03-19 10:20:00,35.66,35.68,35.66,35.67,7700.0,15.7406,15.7495,15.7406,15.7451,7700.0
2007-03-19 10:25:00,35.68,35.69,35.68,35.69,10300.0,15.7495,15.7539,15.7495,15.7539,10300.0
2007-03-19 10:30:00,35.69,35.69,35.63,35.64,30800.0,15.7539,15.7539,15.7274,15.7318,30800.0
2007-03-19 10:35:00,35.65,35.71,35.63,35.71,39300.0,15.7362,15.7627,15.7274,15.7627,39300.0
2007-03-19 10:40:00,35.71,35.72,35.64,35.65,21100.0,15.7627,15.7671,15.7318,15.7362,21100.0
2007-03-19 10:45:00,35.66,35.66,35.63,35.64,15200.0,15.7406,15.7406,15.7274,15.7318,15200.0
2007-03-19 10:50:00,35.63,35.75,35.63,35.75,50200.0,15.7274,15.7804,15.7274,15.7804,50200.0
2007-03-19 10:55:00,35.75,35.75,35.7,35.7,21900.0,15.7804,15.7804,15.7583,15.7583,21900.0
2007-03-19 11:00:00,35.7,35.73,35.69,35.69,29700.0,15.7583,15.7715,15.7539,15.7539,29700.0
2007-03-19 11:05:00,35.69,35.74,35.69,35.74,32200.0,15.7539,15.776,15.7539,15.776,32200.0
2007-03-19 11:10:00,35.72,35.74,35.72,35.72,9100.0,15.7671,15.776,15.7671,15.7671,9100.0
2007-03-19 11:15:00,35.73,35.75,35.72,35.75,14500.0,15.7715,15.7804,15.7671,15.7804,14500.0
2007-03-19 11:20:00,35.75,35.8,35.75,35.8,101100.0,15.7804,15.8024,15.7804,15.8024,101100.0
2007-03-19 11:25:00,35.8,35.84,35.8,35.83,66800.0,15.8024,15.8201,15.8024,15.8157,66800.0
2007-03-19 11:30:00,35.83,35.86,35.83,35.84,38200.0,15.8157,15.8289,15.8157,15.8201,38200.0
2007-03-19 11:35:00,35.84,35.89,35.83,35.88,31500.0,15.8201,15.8422,15.8157,15.8378,31500.0
2007-03-19 11:40:00,35.89,35.95,35.88,35.95,87000.0,15.8422,15.8687,15.8378,15.8687,87000.0
2007-03-19 11:45:00,35.95,35.97,35.91,35.92,71200.0,15.8687,15.8775,15.851,15.8554,71200.0
2007-03-19 11:50:00,35.91,35.92,35.89,35.9,17800.0,15.851,15.8554,15.8422,15.8466,17800.0
2007-03-19 11:55:00,35.89,35.9,35.84,35.84,38300.0,15.8422,15.8466,15.8201,15.8201,38300.0
2007-03-19 12:00:00,35.85,35.85,35.83,35.85,16600.0,15.8245,15.8245,15.8157,15.8245,16600.0
2007-03-19 12:05:00,35.85,35.86,35.84,35.85,17500.0,15.8245,15.8289,15.8201,15.8245,17500.0
2007-03-19 12:10:00,35.85,35.9,35.84,35.9,15700.0,15.8245,15.8466,15.8201,15.8466,15700.0
2007-03-19 12:15:00,35.9,35.93,35.89,35.91,26400.0,15.8466,15.8598,15.8422,15.851,26400.0
2007-03-19 12:20:00,35.92,35.94,35.9,35.91,33600.0,15.8554,15.8642,15.8466,15.851,33600.0
2007-03-19 12:25:00,35.9,35.92,35.89,35.91,20500.0,15.8466,15.8554,15.8422,15.851,20500.0
2007-03-19 12:30:00,35.91,35.92,35.9,35.92,29300.0,15.851,15.8554,15.8466,15.8554,29300.0
2007-03-19 12:35:00,35.92,35.93,35.88,35.88,26700.0,15.8554,15.8598,15.8378,15.8378,26700.0
2007-03-19 12:40:00,35.89,35.9,35.88,35.9,11200.0,15.8422,15.8466,15.8378,15.8466,11200.0
2007-03-19 12:45:00,35.9,35.91,35.89,35.91,16800.0,15.8466,15.851,15.8422,15.851,16800.0
2007-03-19 12:50:00,35.9,35.93,35.9,35.91,29800.0,15.8466,15.8598,15.8466,15.851,29800.0
2007-03-19 12:55:00,35.91,35.91,35.88,35.9,37500.0,15.851,15.851,15.8378,15.8466,37500.0
2007-03-19 13:00:00,35.9,35.91,35.87,35.89,42300.0,15.8466,15.851,15.8333,15.8422,42300.0
2007-03-19 13:05:00,35.88,35.9,35.88,35.88,20300.0,15.8378,15.8466,15.8378,15.8378,20300.0
2007-03-19 13:10:00,35.88,35.89,35.86,35.87,15200.0,15.8378,15.8422,15.8289,15.8333,15200.0
2007-03-19 13:15:00,35.87,35.89,35.87,35.89,14700.0,15.8333,15.8422,15.8333,15.8422,14700.0
2007-03-19 13:20:00,35.89,35.89,35.88,35.89,11000.0,15.8422,15.8422,15.8378,15.8422,11000.0
2007-03-19 13:25:00,35.88,35.89,35.85,35.87,32200.0,15.8378,15.8422,15.8245,15.8333,32200.0
2007-03-19 13:30:00,35.87,35.87,35.85,35.85,18700.0,15.8333,15.8333,15.8245,15.8245,18700.0
2007-03-19 13:35:00,35.85,35.86,35.81,35.85,33800.0,15.8245,15.8289,15.8069,15.8245,33800.0
2007-03-19 13:40:00,35.85,35.88,35.85,35.85,47700.0,15.8245,15.8378,15.8245,15.8245,47700.0
2007-03-19 13:45:00,35.84,35.85,35.83,35.83,12300.0,15.8201,15.8245,15.8157,15.8157,12300.0
2007-03-19 13:50:00,35.83,35.86,35.83,35.84,15500.0,15.8157,15.8289,15.8157,15.8201,15500.0
2007-03-19 13:55:00,35.86,35.86,35.84,35.85,18900.0,15.8289,15.8289,15.8201,15.8245,18900.0
2007-03-19 14:00:00,35.85,35.86,35.84,35.85,31000.0,15.8245,15.8289,15.8201,15.8245,31000.0
2007-03-19 14:05:00,35.84,35.85,35.84,35.85,20500.0,15.8201,15.8245,15.8201,15.8245,20500.0
2007-03-19 14:10:00,35.85,35.89,35.85,35.87,24500.0,15.8245,15.8422,15.8245,15.8333,24500.0
2007-03-19 14:15:00,35.86,35.88,35.85,35.87,21100.0,15.8289,15.8378,15.8245,15.8333,21100.0
2007-03-19 14:20:00,35.87,35.88,35.86,35.88,14100.0,15.8333,15.8378,15.8289,15.8378,14100.0
2007-03-19 14:25:00,35.88,35.88,35.83,35.85,24900.0,15.8378,15.8378,15.8157,15.8245,24900.0
2007-03-19 14:30:00,35.85,35.87,35.85,35.86,12400.0,15.8245,15.8333,15.8245,15.8289,12400.0
2007-03-19 14:35:00,35.85,35.89,35.85,35.88,30900.0,15.8245,15.8422,15.8245,15.8378,30900.0
2007-03-19 14:40:00,35.88,35.89,35.87,35.87,12400.0,15.8378,15.8422,15.8333,15.8333,12400.0
2007-03-19 14:45:00,35.86,35.88,35.86,35.86,8300.0,15.8289,15.8378,15.8289,15.8289,8300.0
2007-03-19 14:50:00,35.86,35.89,35.85,35.85,75200.0,15.8289,15.8422,15.8245,15.8245,75200.0
2007-03-19 14:55:00,35.86,35.86,35.83,35.85,30400.0,15.8289,15.8289,15.8157,15.8245,30400.0
2007-03-19 15:00:00,35.85,35.87,35.81,35.83,39000.0,15.8245,15.8333,15.8069,15.8157,39000.0
2007-03-19 15:05:00,35.82,35.83,35.77,35.77,28600.0,15.8113,15.8157,15.7892,15.7892,28600.0
2007-03-19 15:10:00,35.77,35.79,35.76,35.79,15800.0,15.7892,15.798,15.7848,15.798,15800.0
2007-03-19 15:15:00,35.79,35.81,35.78,35.81,13300.0,15.798,15.8069,15.7936,15.8069,13300.0
2007-03-19 15:20:00,35.8,35.83,35.78,35.78,16700.0,15.8024,15.8157,15.7936,15.7936,16700.0
2007-03-19 15:25:00,35.79,35.79,35.75,35.78,31000.0,15.798,15.798,15.7804,15.7936,31000.0
2007-03-19 15:30:00,35.78,35.82,35.77,35.81,23000.0,15.7936,15.8113,15.7892,15.8069,23000.0
2007-03-19 15:35:00,35.81,35.83,35.76,35.79,29800.0,15.8069,15.8157,15.7848,15.798,29800.0
2007-03-19 15:40:00,35.79,35.86,35.79,35.85,58200.0,15.798,15.8289,15.798,15.8245,58200.0
2007-03-19 15:45:00,35.86,35.9,35.84,35.88,46700.0,15.8289,15.8466,15.8201,15.8378,46700.0
2007-03-19 15:50:00,35.88,35.88,35.8,35.8,76500.0,15.8378,15.8378,15.8024,15.8024,76500.0
2007-03-19 15:55:00,35.81,35.82,35.75,35.82,155000.0,15.8069,15.8113,15.7804,15.8113,155000.0
2007-03-20 09:30:00,35.82,35.82,35.75,35.78,29800.0,15.8113,15.8113,15.7804,15.7936,29800.0
2007-03-20 09:35:00,35.78,35.78,35.69,35.75,42400.0,15.7936,15.7936,15.7539,15.7804,42400.0
2007-03-20 09:40:00,35.74,35.8,35.73,35.77,20800.0,15.776,15.8024,15.7715,15.7892,20800.0
2007-03-20 09:45:00,35.76,35.82,35.76,35.82,35000.0,15.7848,15.8113,15.7848,15.8113,35000.0
2007-03-20 09:50:00,35.82,35.85,35.78,35.8,38800.0,15.8113,15.8245,15.7936,15.8024,38800.0
2007-03-20 09:55:00,35.8,35.87,35.8,35.8,22500.0,15.8024,15.8333,15.8024,15.8024,22500.0
2007-03-20 10:00:00,35.8,35.87,35.77,35.78,20800.0,15.8024,15.8333,15.7892,15.7936,20800.0
2007-03-20 10:05:00,35.79,35.86,35.78,35.83,23500.0,15.798,15.8289,15.7936,15.8157,23500.0
2007-03-20 10:10:00,35.83,35.84,35.79,35.81,16800.0,15.8157,15.8201,15.798,15.8069,16800.0
2007-03-20 10:15:00,35.82,35.82,35.74,35.74,13700.0,15.8113,15.8113,15.776,15.776,13700.0
2007-03-20 10:20:00,35.74,35.78,35.71,35.78,25400.0,15.776,15.7936,15.7627,15.7936,25400.0
2007-03-20 10:25:00,35.78,35.85,35.78,35.85,26600.0,15.7936,15.8245,15.7936,15.8245,26600.0
2007-03-20 10:30:00,35.86,35.87,35.78,35.78,32500.0,15.8289,15.8333,15.7936,15.7936,32500.0
2007-03-20 10:35:00,35.78,35.8,35.75,35.75,10900.0,15.7936,15.8024,15.7804,15.7804,10900.0
2007-03-20 10:40:00,35.76,35.81,35.76,35.81,18700.0,15.7848,15.8069,15.7848,15.8069,18700.0
2007-03-20 10:45:00,35.81,35.81,35.78,35.79,15800.0,15.8069,15.8069,15.7936,15.798,15800.0
2007-03-20 10:50:00,35.79,35.83,35.77,35.79,18100.0,15.798,15.8157,15.7892,15.798,18100.0
2007-03-20 10:55:00,35.79,35.8,35.78,35.8,11300.0,15.798,15.8024,15.7936,15.8024,11300.0
2007-03-20 11:00:00,35.8,35.82,35.78,35.79,17600.0,15.8024,15.8113,15.7936,15.798,17600.0
2007-03-20 11:05:00,35.79,35.83,35.78,35.81,42800.0,15.798,15.8157,15.7936,15.8069,42800.0
2007-03-20 11:10:00,35.82,35.82,35.81,35.81,6600.0,15.8113,15.8113,15.8069,15.8069,6600.0
2007-03-20 11:15:00,35.8,35.81,35.8,35.81,3200.0,15.8024,15.8069,15.8024,15.8069,3200.0
2007-03-20 11:20:00,35.8,35.81,35.78,35.78,16000.0,15.8024,15.8069,15.7936,15.7936,16000.0
2007-03-20 11:25:00,35.79,35.82,35.77,35.82,8700.0,15.798,15.8113,15.7892,15.8113,8700.0
2007-03-20 11:30:00,35.83,35.84,35.81,35.82,38600.0,15.8157,15.8201,15.8069,15.8113,38600.0
2007-03-20 11:35:00,35.81,35.83,35.8,35.82,41400.0,15.8069,15.8157,15.8024,15.8113,41400.0
2007-03-20 11:40:00,35.82,35.87,35.81,35.84,65300.0,15.8113,15.8333,15.8069,15.8201,65300.0
2007-03-20 11:45:00,35.83,35.88,35.83,35.87,37900.0,15.8157,15.8378,15.8157,15.8333,37900.0
2007-03-20 11:50:00,35.87,35.89,35.87,35.89,45600.0,15.8333,15.8422,15.8333,15.8422,45600.0
2007-03-20 11:55:00,35.89,35.95,35.88,35.94,35300.0,15.8422,15.8687,15.8378,15.8642,35300.0
2007-03-20 12:00:00,35.93,35.96,35.93,35.94,79000.0,15.8598,15.8731,15.8598,15.8642,79000.0
2007-03-20 12:05:00,35.94,35.94,35.86,35.87,43500.0,15.8642,15.8642,15.8289,15.8333,43500.0
2007-03-20 12:10:00,35.87,35.9,35.86,35.89,25900.0,15.8333,15.8466,15.8289,15.8422,25900.0
2007-03-20 12:15:00,35.89,35.93,35.88,35.92,40200.0,15.8422,15.8598,15.8378,15.8554,40200.0
2007-03-20 12:20:00,35.92,35.96,35.92,35.95,20800.0,15.8554,15.8731,15.8554,15.8687,20800.0
2007-03-20 12:25:00,35.95,36.0,35.95,36.0,70000.0,15.8687,15.8907,15.8687,15.8907,70000.0
2007-03-20 12:30:00,36.0,36.0,35.98,36.0,44200.0,15.8907,15.8907,15.8819,15.8907,44200.0
2007-03-20 12:35:00,36.0,36.02,35.98,36.02,33300.0,15.8907,15.8996,15.8819,15.8996,33300.0
2007-03-20 12:40:00,36.02,36.04,36.01,36.04,30800.0,15.8996,15.9084,15.8951,15.9084,30800.0
2007-03-20 12:45:00,36.04,36.08,36.03,36.08,29700.0,15.9084,15.926,15.904,15.926,29700.0
2007-03-20 12:50:00,36.08,36.1,36.07,36.09,47500.0,15.926,15.9349,15.9216,15.9305,47500.0
2007-03-20 12:55:00,36.09,36.1,36.08,36.1,42700.0,15.9305,15.9349,15.926,15.9349,42700.0
2007-03-20 13:00:00,36.09,36.12,36.08,36.12,55000.0,15.9305,15.9437,15.926,15.9437,55000.0
2007-03-20 13:05:00,36.12,36.15,36.11,36.12,28900.0,15.9437,15.9569,15.9393,15.9437,28900.0
2007-03-20 13:10:00,36.12,36.15,36.11,36.14,23500.0,15.9437,15.9569,15.9393,15.9525,23500.0
2007-03-20 13:15:00,36.13,36.14,36.07,36.09,25500.0,15.9481,15.9525,15.9216,15.9305,25500.0
2007-03-20 13:20:00,36.1,36.14,36.09,36.14,11600.0,15.9349,15.9525,15.9305,15.9525,11600.0
2007-03-20 13:25:00,36.13,36.17,36.13,36.14,15400.0,15.9481,15.9658,15.9481,15.9525,15400.0
2007-03-20 13:30:00,36.14,36.15,36.1,36.1,17600.0,15.9525,15.9569,15.9349,15.9349,17600.0
2007-03-20 13:35:00,36.1,36.11,36.09,36.1,12400.0,15.9349,15.9393,15.9305,15.9349,12400.0
2007-03-20 13:40:00,36.1,36.1,36.09,36.1,15700.0,15.9349,15.9349,15.9305,15.9349,15700.0
2007-03-20 13:45:00,36.1,36.12,36.09,36.1,12000.0,15.9349,15.9437,15.9305,15.9349,12000.0
2007-03-20 13:50:00,36.1,36.1,36.01,36.01,41300.0,15.9349,15.9349,15.8951,15.8951,41300.0
2007-03-20 13:55:00,36.01,36.04,35.98,36.02,59700.0,15.8951,15.9084,15.8819,15.8996,59700.0
2007-03-20 14:00:00,36.03,36.1,36.02,36.09,32700.0,15.904,15.9349,15.8996,15.9305,32700.0
2007-03-20 14:05:00,36.09,36.15,36.09,36.14,22900.0,15.9305,15.9569,15.9305,15.9525,22900.0
2007-03-20 14:10:00,36.15,36.15,36.13,36.13,27800.0,15.9569,15.9569,15.9481,15.9481,27800.0
2007-03-20 14:15:00,36.13,36.15,36.13,36.14,11600.0,15.9481,15.9569,15.9481,15.9525,11600.0
2007-03-20 14:20:00,36.14,36.16,36.14,36.16,15700.0,15.9525,15.9614,15.9525,15.9614,15700.0
2007-03-20 14:25:00,36.16,36.16,36.14,36.14,16300.0,15.9614,15.9614,15.9525,15.9525,16300.0
2007-03-20 14:30:00,36.13,36.14,36.08,36.09,19800.0,15.9481,15.9525,15.926,15.9305,19800.0
2007-03-20 14:35:00,36.09,36.12,36.08,36.11,24300.0,15.9305,15.9437,15.926,15.9393,24300.0
2007-03-20 14:40:00,36.11,36.14,36.1,36.14,18700.0,15.9393,15.9525,15.9349,15.9525,18700.0
2007-03-20 14:45:00,36.14,36.14,36.13,36.13,8600.0,15.9525,15.9525,15.9481,15.9481,8600.0
2007-03-20 14:50:00,36.13,36.16,36.13,36.16,15200.0,15.9481,15.9614,15.9481,15.9614,15200.0
2007-03-20 14:55:00,36.15,36.16,36.14,36.15,12500.0,15.9569,15.9614,15.9525,15.9569,12500.0
2007-03-20 15:00:00,36.15,36.16,36.14,36.15,23500.0,15.9569,15.9614,15.9525,15.9569,23500.0
2007-03-20 15:05:00,36.15,36.17,36.15,36.17,18000.0,15.9569,15.9658,15.9569,15.9658,18000.0
2007-03-20 15:10:00,36.16,36.2,36.16,36.19,31900.0,15.9614,15.979,15.9614,15.9746,31900.0
2007-03-20 15:15:00,36.2,36.21,36.19,36.19,23600.0,15.979,15.9834,15.9746,15.9746,23600.0
2007-03-20 15:20:00,36.19,36.21,36.18,36.18,16700.0,15.9746,15.9834,15.9702,15.9702,16700.0
2007-03-20 15:25:00,36.18,36.2,36.18,36.2,24600.0,15.9702,15.979,15.9702,15.979,24600.0
2007-03-20 15:30:00,36.2,36.24,36.19,36.22,49100.0,15.979,15.9967,15.9746,15.9878,49100.0
2007-03-20 15:35:00,36.22,36.25,36.21,36.24,72600.0,15.9878,16.0011,15.9834,15.9967,72600.0
2007-03-20 15:40:00,36.23,36.24,36.2,36.24,54000.0,15.9923,15.9967,15.979,15.9967,54000.0
2007-03-20 15:45:00,36.24,36.28,36.23,36.26,53600.0,15.9967,16.0143,15.9923,16.0055,53600.0
2007-03-20 15:50:00,36.27,36.27,36.22,36.24,53200.0,16.0099,16.0099,15.9878,15.9967,53200.0
2007-03-20 15:55:00,36.23,36.28,36.23,36.28,78400.0,15.9923,16.0143,15.9923,16.0143,78400.0
2007-03-21 09:30:00,36.21,36.27,36.08,36.08,38100.0,15.9834,16.0099,15.926,15.926,38100.0
2007-03-21 09:35:00,36.09,36.22,36.06,36.16,37100.0,15.9305,15.9878,15.9172,15.9614,37100.0
2007-03-21 09:40:00,36.15,36.17,36.06,36.06,20100.0,15.9569,15.9658,15.9172,15.9172,20100.0
2007-03-21 09:45:00,36.06,36.11,36.06,36.07,15700.0,15.9172,15.9393,15.9172,15.9216,15700.0
2007-03-21 09:50:00,36.08,36.09,36.06,36.06,16000.0,15.926,15.9305,15.9172,15.9172,16000.0
2007-03-21 09:55:00,36.06,36.13,36.01,36.09,48200.0,15.9172,15.9481,15.8951,15.9305,48200.0
2007-03-21 10:00:00,36.09,36.12,36.06,36.12,11000.0,15.9305,15.9437,15.9172,15.9437,11000.0
2007-03-21 10:05:00,36.12,36.13,36.08,36.11,16700.0,15.9437,15.9481,15.926,15.9393,16700.0
2007-03-21 10:10:00,36.1,36.16,36.1,36.16,23500.0,15.9349,15.9614,15.9349,15.9614,23500.0
2007-03-21 10:15:00,36.16,36.16,36.12,36.14,24800.0,15.9614,15.9614,15.9437,15.9525,24800.0
2007-03-21 10:20:00,36.14,36.19,36.14,36.17,22900.0,15.9525,15.9746,15.9525,15.9658,22900.0
2007-03-21 10:25:00,36.18,36.23,36.17,36.23,17100.0,15.9702,15.9923,15.9658,15.9923,17100.0
2007-03-21 10:30:00,36.22,36.23,36.18,36.19,24500.0,15.9878,15.9923,15.9702,15.9746,24500.0
2007-03-21 10:35:00,36.2,36.24,36.16,36.18,14400.0,15.979,15.9967,15.9614,15.9702,14400.0
2007-03-21 10:40:00,36.18,36.22,36.18,36.18,7800.0,15.9702,15.9878,15.9702,15.9702,7800.0
2007-03-21 10:45:00,36.18,36.2,36.18,36.2,13200.0,15.9702,15.979,15.9702,15.979,13200.0
2007-03-21 10:50:00,36.2,36.26,36.19,36.26,23200.0,15.979,16.0055,15.9746,16.0055,23200.0
2007-03-21 10:55:00,36.26,36.26,36.25,36.26,4200.0,16.0055,16.0055,16.0011,16.0055,4200.0
2007-03-21 11:00:00,36.25,36.25,36.23,36.24,24500.0,16.0011,16.0011,15.9923,15.9967,24500.0
2007-03-21 11:05:00,36.24,36.25,36.17,36.17,20300.0,15.9967,16.0011,15.9658,15.9658,20300.0
2007-03-21 11:10:00,36.19,36.21,36.14,36.21,28100.0,15.9746,15.9834,15.9525,15.9834,28100.0
2007-03-21 11:15:00,36.2,36.24,36.2,36.24,18800.0,15.979,15.9967,15.979,15.9967,18800.0
2007-03-21 11:20:00,36.24,36.25,36.24,36.25,13600.0,15.9967,16.0011,15.9967,16.0011,13600.0
2007-03-21 11:25:00,36.24,36.25,36.22,36.23,12300.0,15.9967,16.0011,15.9878,15.9923,12300.0
2007-03-21 11:30:00,36.23,36.24,36.18,36.18,27000.0,15.9923,15.9967,15.9702,15.9702,27000.0
2007-03-21 11:35:00,36.18,36.21,36.17,36.19,22900.0,15.9702,15.9834,15.9658,15.9746,22900.0
2007-03-21 11:40:00,36.19,36.24,36.19,36.24,119700.0,15.9746,15.9967,15.9746,15.9967,119700.0
2007-03-21 11:45:00,36.24,36.26,36.24,36.25,20400.0,15.9967,16.0055,15.9967,16.0011,20400.0
2007-03-21 11:50:00,36.25,36.26,36.24,36.25,148200.0,16.0011,16.0055,15.9967,16.0011,148200.0
2007-03-21 11:55:00,36.25,36.26,36.23,36.23,12400.0,16.0011,16.0055,15.9923,15.9923,12400.0
2007-03-21 12:00:00,36.23,36.24,36.21,36.21,6500.0,15.9923,15.9967,15.9834,15.9834,6500.0
2007-03-21 12:05:00,36.21,36.21,36.2,36.2,9300.0,15.9834,15.9834,15.979,15.979,9300.0
2007-03-21 12:10:00,36.2,36.21,36.2,36.2,9200.0,15.979,15.9834,15.979,15.979,9200.0
2007-03-21 12:15:00,36.19,36.2,36.18,36.2,12400.0,15.9746,15.979,15.9702,15.979,12400.0
2007-03-21 12:20:00,36.2,36.24,36.19,36.24,26100.0,15.979,15.9967,15.9746,15.9967,26100.0
2007-03-21 12:25:00,36.24,36.24,36.23,36.24,10900.0,15.9967,15.9967,15.9923,15.9967,10900.0
2007-03-21 12:30:00,36.24,36.25,36.23,36.25,13200.0,15.9967,16.0011,15.9923,16.0011,13200.0
2007-03-21 12:35:00,36.25,36.29,36.25,36.29,18900.0,16.0011,16.0187,16.0011,16.0187,18900.0
2007-03-21 12:40:00,36.28,36.31,36.28,36.31,12100.0,16.0143,16.0276,16.0143,16.0276,12100.0
2007-03-21 12:45:00,36.31,36.31,36.29,36.31,8700.0,16.0276,16.0276,16.0187,16.0276,8700.0
2007-03-21 12:50:00,36.3,36.32,36.3,36.31,11900.0,16.0231,16.032,16.0231,16.0276,11900.0
2007-03-21 12:55:00,36.31,36.33,36.31,36.31,10100.0,16.0276,16.0364,16.0276,16.0276,10100.0
2007-03-21 13:00:00,36.31,36.32,36.3,36.32,6700.0,16.0276,16.032,16.0231,16.032,6700.0
2007-03-21 13:05:00,36.32,36.32,36.31,36.32,6200.0,16.032,16.032,16.0276,16.032,6200.0
2007-03-21 13:10:00,36.31,36.33,36.31,36.32,6400.0,16.0276,16.0364,16.0276,16.032,6400.0
2007-03-21 13:15:00,36.32,36.33,36.32,36.33,6400.0,16.032,16.0364,16.032,16.0364,6400.0
2007-03-21 13:20:00,36.33,36.34,36.32,36.33,7800.0,16.0364,16.0408,16.032,16.0364,7800.0
2007-03-21 13:25:00,36.34,36.37,36.33,36.37,11800.0,16.0408,16.054,16.0364,16.054,11800.0
2007-03-21 13:30:00,36.36,36.37,36.35,36.36,7100.0,16.0496,16.054,16.0452,16.0496,7100.0
2007-03-21 13:35:00,36.36,36.36,36.35,36.36,6000.0,16.0496,16.0496,16.0452,16.0496,6000.0
2007-03-21 13:40:00,36.35,36.38,36.35,36.37,14000.0,16.0452,16.0585,16.0452,16.054,14000.0
2007-03-21 13:45:00,36.37,36.38,36.36,36.38,8800.0,16.054,16.0585,16.0496,16.0585,8800.0
2007-03-21 13:50:00,36.37,36.37,36.34,36.35,14800.0,16.054,16.054,16.0408,16.0452,14800.0
2007-03-21 13:55:00,36.34,36.35,36.32,36.32,17900.0,16.0408,16.0452,16.032,16.032,17900.0
2007-03-21 14:00:00,36.33,36.33,36.3,36.32,17300.0,16.0364,16.0364,16.0231,16.032,17300.0
2007-03-21 14:05:00,36.32,36.34,36.31,36.34,16600.0,16.032,16.0408,16.0276,16.0408,16600.0
2007-03-21 14:10:00,36.34,36.34,36.26,36.27,11000.0,16.0408,16.0408,16.0055,16.0099,11000.0
2007-03-21 14:15:00,36.27,36.46,36.26,36.41,105800.0,16.0099,16.0938,16.0055,16.0717,105800.0
2007-03-21 14:20:00,36.42,36.54,36.42,36.54,175500.0,16.0761,16.1291,16.0761,16.1291,175500.0
2007-03-21 14:25:00,36.54,36.65,36.53,36.63,115600.0,16.1291,16.1776,16.1247,16.1688,115600.0
2007-03-21 14:30:00,36.63,36.67,36.62,36.66,44300.0,16.1688,16.1865,16.1644,16.1821,44300.0
2007-03-21 14:35:00,36.66,36.67,36.61,36.66,56200.0,16.1821,16.1865,16.16,16.1821,56200.0
2007-03-21 14:40:00,36.66,36.74,36.65,36.73,88100.0,16.1821,16.2174,16.1776,16.213,88100.0
2007-03-21 14:45:00,36.73,36.75,36.69,36.69,65000.0,16.213,16.2218,16.1953,16.1953,65000.0
2007-03-21 14:50:00,36.69,36.72,36.66,36.72,33900.0,16.1953,16.2085,16.1821,16.2085,33900.0
2007-03-21 14:55:00,36.72,36.76,36.66,36.74,72200.0,16.2085,16.2262,16.1821,16.2174,72200.0
2007-03-21 15:00:00,36.74,36.75,36.65,36.66,40100.0,16.2174,16.2218,16.1776,16.1821,40100.0
2007-03-21 15:05:00,36.66,36.7,36.66,36.68,28400.0,16.1821,16.1997,16.1821,16.1909,28400.0
2007-03-21 15:10:00,36.69,36.69,36.61,36.66,49200.0,16.1953,16.1953,16.16,16.1821,49200.0
2007-03-21 15:15:00,36.66,36.7,36.65,36.65,76000.0,16.1821,16.1997,16.1776,16.1776,76000.0
2007-03-21 15:20:00,36.65,36.69,36.62,36.68,52600.0,16.1776,16.1953,16.1644,16.1909,52600.0
2007-03-21 15:25:00,36.68,36.69,36.63,36.67,65200.0,16.1909,16.1953,16.1688,16.1865,65200.0
2007-03-21 15:30:00,36.67,36.71,36.63,36.7,72400.0,16.1865,16.2041,16.1688,16.1997,72400.0
2007-03-21 15:35:00,36.7,36.74,36.69,36.7,88200.0,16.1997,16.2174,16.1953,16.1997,88200.0
2007-03-21 15:40:00,36.7,36.75,36.69,36.74,95800.0,16.1997,16.2218,16.1953,16.2174,95800.0
2007-03-21 15:45:00,36.74,36.81,36.73,36.8,134700.0,16.2174,16.2483,16.213,16.2439,134700.0
2007-03-21 15:50:00,36.8,36.81,36.74,36.76,199600.0,16.2439,16.2483,16.2174,16.2262,199600.0
2007-03-21 15:55:00,36.77,36.84,36.76,36.79,162700.0,16.2306,16.2615,16.2262,16.2394,162700.0
2007-03-22 09:30:00,36.99,37.05,36.56,36.75,48100.0,16.3277,16.3542,16.1379,16.2218,48100.0
2007-03-22 09:35:00,36.73,36.75,36.61,36.71,34200.0,16.213,16.2218,16.16,16.2041,34200.0
2007-03-22 09:40:00,36.7,36.73,36.66,36.67,18900.0,16.1997,16.213,16.1821,16.1865,18900.0
2007-03-22 09:45:00,36.66,36.73,36.63,36.67,17600.0,16.1821,16.213,16.1688,16.1865,17600.0
2007-03-22 09:50:00,36.67,36.75,36.62,36.75,27100.0,16.1865,16.2218,16.1644,16.2218,27100.0
2007-03-22 09:55:00,36.74,36.76,36.64,36.65,36200.0,16.2174,16.2262,16.1732,16.1776,36200.0
2007-03-22 10:00:00,36.66,36.74,36.57,36.6,51000.0,16.1821,16.2174,16.1423,16.1556,51000.0
2007-03-22 10:05:00,36.6,36.69,36.6,36.68,36000.0,16.1556,16.1953,16.1556,16.1909,36000.0
2007-03-22 10:10:00,36.7,36.72,36.64,36.65,31700.0,16.1997,16.2085,16.1732,16.1776,31700.0
2007-03-22 10:15:00,36.65,36.69,36.58,36.61,33800.0,16.1776,16.1953,16.1467,16.16,33800.0
2007-03-22 10:20:00,36.61,36.64,36.6,36.6,13200.0,16.16,16.1732,16.1556,16.1556,13200.0
2007-03-22 10:25:00,36.61,36.61,36.54,36.54,32700.0,16.16,16.16,16.1291,16.1291,32700.0
2007-03-22 10:30:00,36.55,36.55,36.52,36.52,31700.0,16.1335,16.1335,16.1203,16.1203,31700.0
2007-03-22 10:35:00,36.51,36.58,36.51,36.57,56200.0,16.1158,16.1467,16.1158,16.1423,56200.0
2007-03-22 10:40:00,36.57,36.63,36.57,36.61,21300.0,16.1423,16.1688,16.1423,16.16,21300.0
2007-03-22 10:45:00,36.61,36.61,36.56,36.56,26100.0,16.16,16.16,16.1379,16.1379,26100.0
2007-03-22 10:50:00,36.56,36.56,36.49,36.5,36200.0,16.1379,16.1379,16.107,16.1114,36200.0
2007-03-22 10:55:00,36.51,36.57,36.49,36.49,34800.0,16.1158,16.1423,16.107,16.107,34800.0
2007-03-22 11:00:00,36.49,36.55,36.45,36.54,42400.0,16.107,16.1335,16.0894,16.1291,42400.0
2007-03-22 11:05:00,36.54,36.58,36.53,36.56,31300.0,16.1291,16.1467,16.1247,16.1379,31300.0
2007-03-22 11:10:00,36.56,36.56,36.51,36.51,19700.0,16.1379,16.1379,16.1158,16.1158,19700.0
2007-03-22 11:15:00,36.51,36.53,36.49,36.49,20400.0,16.1158,16.1247,16.107,16.107,20400.0
2007-03-22 11:20:00,36.5,36.59,36.49,36.59,44900.0,16.1114,16.1512,16.107,16.1512,44900.0
2007-03-22 11:25:00,36.58,36.6,36.54,36.56,29500.0,16.1467,16.1556,16.1291,16.1379,29500.0
2007-03-22 11:30:00,36.56,36.57,36.54,36.56,17000.0,16.1379,16.1423,16.1291,16.1379,17000.0
2007-03-22 11:35:00,36.56,36.58,36.56,36.58,14800.0,16.1379,16.1467,16.1379,16.1467,14800.0
2007-03-22 11:40:00,36.58,36.59,36.57,36.59,20600.0,16.1467,16.1512,16.1423,16.1512,20600.0
2007-03-22 11:45:00,36.58,36.59,36.57,36.58,23300.0,16.1467,16.1512,16.1423,16.1467,23300.0
2007-03-22 11:50:00,36.58,36.61,36.58,36.6,15800.0,16.1467,16.16,16.1467,16.1556,15800.0
2007-03-22 11:55:00,36.61,36.64,36.59,36.63,34700.0,16.16,16.1732,16.1512,16.1688,34700.0
2007-03-22 12:00:00,36.64,36.64,36.62,36.63,27700.0,16.1732,16.1732,16.1644,16.1688,27700.0
2007-03-22 12:05:00,36.63,36.63,36.62,36.63,13800.0,16.1688,16.1688,16.1644,16.1688,13800.0
2007-03-22 12:10:00,36.63,36.65,36.63,36.65,46800.0,16.1688,16.1776,16.1688,16.1776,46800.0
2007-03-22 12:15:00,36.65,36.68,36.64,36.67,110100.0,16.1776,16.1909,16.1732,16.1865,110100.0
2007-03-22 12:20:00,36.68,36.72,36.68,36.71,18400.0,16.1909,16.2085,16.1909,16.2041,18400.0
2007-03-22 12:25:00,36.72,36.72,36.62,36.63,61000.0,16.2085,16.2085,16.1644,16.1688,61000.0
2007-03-22 12:30:00,36.63,36.69,36.63,36.63,26300.0,16.1688,16.1953,16.1688,16.1688,26300.0
2007-03-22 12:35:00,36.64,36.65,36.61,36.62,14200.0,16.1732,16.1776,16.16,16.1644,14200.0
2007-03-22 12:40:00,36.61,36.65,36.59,36.63,27900.0,16.16,16.1776,16.1512,16.1688,27900.0
2007-03-22 12:45:00,36.63,36.63,36.62,36.62,7700.0,16.1688,16.1688,16.1644,16.1644,7700.0
2007-03-22 12:50:00,36.63,36.63,36.6,36.61,13600.0,16.1688,16.1688,16.1556,16.16,13600.0
2007-03-22 12:55:00,36.61,36.61,36.6,36.6,8100.0,16.16,16.16,16.1556,16.1556,8100.0
2007-03-22 13:00:00,36.6,36.63,36.6,36.63,14400.0,16.1556,16.1688,16.1556,16.1688,14400.0
2007-03-22 13:05:00,36.63,36.64,36.61,36.63,13400.0,16.1688,16.1732,16.16,16.1688,13400.0
2007-03-22 13:10:00,36.63,36.64,36.63,36.64,5300.0,16.1688,16.1732,16.1688,16.1732,5300.0
2007-03-22 13:15:00,36.63,36.64,36.63,36.64,6000.0,16.1688,16.1732,16.1688,16.1732,6000.0
2007-03-22 13:20:00,36.63,36.65,36.62,36.63,15700.0,16.1688,16.1776,16.1644,16.1688,15700.0
2007-03-22 13:25:00,36.63,36.68,36.62,36.68,10100.0,16.1688,16.1909,16.1644,16.1909,10100.0
2007-03-22 13:30:00,36.68,36.69,36.66,36.69,13300.0,16.1909,16.1953,16.1821,16.1953,13300.0
2007-03-22 13:35:00,36.68,36.68,36.65,36.66,14500.0,16.1909,16.1909,16.1776,16.1821,14500.0
2007-03-22 13:40:00,36.67,36.7,36.67,36.68,16200.0,16.1865,16.1997,16.1865,16.1909,16200.0
2007-03-22 13:45:00,36.69,36.73,36.68,36.69,30300.0,16.1953,16.213,16.1909,16.1953,30300.0
2007-03-22 13:50:00,36.69,36.72,36.68,36.71,8600.0,16.1953,16.2085,16.1909,16.2041,8600.0
2007-03-22 13:55:00,36.72,36.75,36.71,36.74,7400.0,16.2085,16.2218,16.2041,16.2174,7400.0
2007-03-22 14:00:00,36.74,36.75,36.73,36.75,11600.0,16.2174,16.2218,16.213,16.2218,11600.0
2007-03-22 14:05:00,36.74,36.75,36.73,36.74,16400.0,16.2174,16.2218,16.213,16.2174,16400.0
2007-03-22 14:10:00,36.74,36.75,36.73,36.73,7400.0,16.2174,16.2218,16.213,16.213,7400.0
2007-03-22 14:15:00,36.73,36.74,36.73,36.73,7300.0,16.213,16.2174,16.213,16.213,7300.0
2007-03-22 14:20:00,36.73,36.74,36.73,36.73,18800.0,16.213,16.2174,16.213,16.213,18800.0
2007-03-22 14:25:00,36.74,36.74,36.73,36.73,22800.0,16.2174,16.2174,16.213,16.213,22800.0
2007-03-22 14:30:00,36.73,36.74,36.72,36.74,38800.0,16.213,16.2174,16.2085,16.2174,38800.0
2007-03-22 14:35:00,36.74,36.75,36.73,36.74,23500.0,16.2174,16.2218,16.213,16.2174,23500.0
2007-03-22 14:40:00,36.75,36.76,36.74,36.76,22100.0,16.2218,16.2262,16.2174,16.2262,22100.0
2007-03-22 14:45:00,36.76,36.78,36.75,36.78,27400.0,16.2262,16.235,16.2218,16.235,27400.0
2007-03-22 14:50:00,36.78,36.78,36.77,36.77,23000.0,16.235,16.235,16.2306,16.2306,23000.0
2007-03-22 14:55:00,36.76,36.77,36.74,36.75,32100.0,16.2262,16.2306,16.2174,16.2218,32100.0
2007-03-22 15:00:00,36.76,36.76,36.71,36.72,19600.0,16.2262,16.2262,16.2041,16.2085,19600.0
2007-03-22 15:05:00,36.72,36.72,36.68,36.68,25000.0,16.2085,16.2085,16.1909,16.1909,25000.0
2007-03-22 15:10:00,36.68,36.69,36.66,36.67,34000.0,16.1909,16.1953,16.1821,16.1865,34000.0
2007-03-22 15:15:00,36.67,36.68,36.65,36.67,22600.0,16.1865,16.1909,16.1776,16.1865,22600.0
2007-03-22 15:20:00,36.67,36.68,36.64,36.64,19100.0,16.1865,16.1909,16.1732,16.1732,19100.0
2007-03-22 15:25:00,36.64,36.69,36.63,36.69,100700.0,16.1732,16.1953,16.1688,16.1953,100700.0
2007-03-22 15:30:00,36.69,36.71,36.68,36.71,90800.0,16.1953,16.2041,16.1909,16.2041,90800.0
2007-03-22 15:35:00,36.7,36.71,36.65,36.65,43900.0,16.1997,16.2041,16.1776,16.1776,43900.0
2007-03-22 15:40:00,36.65,36.66,36.65,36.65,30800.0,16.1776,16.1821,16.1776,16.1776,30800.0
2007-03-22 15:45:00,36.66,36.66,36.64,36.65,20600.0,16.1821,16.1821,16.1732,16.1776,20600.0
2007-03-22 15:50:00,36.65,36.68,36.62,36.62,104800.0,16.1776,16.1909,16.1644,16.1644,104800.0
2007-03-22 15:55:00,36.63,36.68,36.62,36.68,64600.0,16.1688,16.1909,16.1644,16.1909,64600.0
2007-03-23 09:30:00,35.98,37.05,35.96,36.57,37900.0,15.8819,16.3542,15.8731,16.1423,37900.0
2007-03-23 09:35:00,36.58,36.61,36.54,36.57,29600.0,16.1467,16.16,16.1291,16.1423,29600.0
2007-03-23 09:40:00,36.57,36.65,36.56,36.61,54500.0,16.1423,16.1776,16.1379,16.16,54500.0
2007-03-23 09:45:00,36.6,36.63,36.55,36.58,34900.0,16.1556,16.1688,16.1335,16.1467,34900.0
2007-03-23 09:50:00,36.56,36.65,36.56,36.59,34300.0,16.1379,16.1776,16.1379,16.1512,34300.0
2007-03-23 09:55:00,36.6,36.67,36.55,36.64,60000.0,16.1556,16.1865,16.1335,16.1732,60000.0
2007-03-23 10:00:00,36.64,36.73,36.61,36.68,66100.0,16.1732,16.213,16.16,16.1909,66100.0
2007-03-23 10:05:00,36.67,36.7,36.6,36.68,55900.0,16.1865,16.1997,16.1556,16.1909,55900.0
2007-03-23 10:10:00,36.67,36.71,36.63,36.69,34100.0,16.1865,16.2041,16.1688,16.1953,34100.0
2007-03-23 10:15:00,36.69,36.75,36.67,36.71,60000.0,16.1953,16.2218,16.1865,16.2041,60000.0
2007-03-23 10:20:00,36.72,36.73,36.66,36.73,48400.0,16.2085,16.213,16.1821,16.213,48400.0
2007-03-23 10:25:00,36.72,36.75,36.71,36.73,16000.0,16.2085,16.2218,16.2041,16.213,16000.0
2007-03-23 10:30:00,36.72,36.73,36.69,36.72,21500.0,16.2085,16.213,16.1953,16.2085,21500.0
2007-03-23 10:35:00,36.72,36.77,36.69,36.76,38900.0,16.2085,16.2306,16.1953,16.2262,38900.0
2007-03-23 10:40:00,36.75,36.8,36.75,36.8,47800.0,16.2218,16.2439,16.2218,16.2439,47800.0
2007-03-23 10:45:00,36.79,36.79,36.76,36.79,28200.0,16.2394,16.2394,16.2262,16.2394,28200.0
2007-03-23 10:50:00,36.78,36.8,36.78,36.78,14900.0,16.235,16.2439,16.235,16.235,14900.0
2007-03-23 10:55:00,36.78,36.79,36.76,36.79,18400.0,16.235,16.2394,16.2262,16.2394,18400.0
2007-03-23 11:00:00,36.79,36.79,36.77,36.78,16700.0,16.2394,16.2394,16.2306,16.235,16700.0
2007-03-23 11:05:00,36.78,36.78,36.76,36.77,12200.0,16.235,16.235,16.2262,16.2306,12200.0
2007-03-23 11:10:00,36.78,36.78,36.75,36.76,18400.0,16.235,16.235,16.2218,16.2262,18400.0
2007-03-23 11:15:00,36.76,36.8,36.76,36.78,25500.0,16.2262,16.2439,16.2262,16.235,25500.0
2007-03-23 11:20:00,36.79,36.8,36.79,36.8,17500.0,16.2394,16.2439,16.2394,16.2439,17500.0
2007-03-23 11:25:00,36.8,36.81,36.79,36.81,24800.0,16.2439,16.2483,16.2394,16.2483,24800.0
2007-03-23 11:30:00,36.81,36.81,36.8,36.8,6700.0,16.2483,16.2483,16.2439,16.2439,6700.0
2007-03-23 11:35:00,36.81,36.82,36.8,36.81,16400.0,16.2483,16.2527,16.2439,16.2483,16400.0
2007-03-23 11:40:00,36.81,36.82,36.79,36.8,28800.0,16.2483,16.2527,16.2394,16.2439,28800.0
2007-03-23 11:45:00,36.8,36.8,36.79,36.79,13700.0,16.2439,16.2439,16.2394,16.2394,13700.0
2007-03-23 11:50:00,36.79,36.81,36.79,36.79,9400.0,16.2394,16.2483,16.2394,16.2394,9400.0
2007-03-23 11:55:00,36.78,36.8,36.78,36.78,4700.0,16.235,16.2439,16.235,16.235,4700.0
2007-03-23 12:00:00,36.79,36.81,36.78,36.81,9900.0,16.2394,16.2483,16.235,16.2483,9900.0
2007-03-23 12:05:00,36.81,36.82,36.8,36.82,17400.0,16.2483,16.2527,16.2439,16.2527,17400.0
2007-03-23 12:10:00,36.81,36.84,36.79,36.8,31600.0,16.2483,16.2615,16.2394,16.2439,31600.0
2007-03-23 12:15:00,36.8,36.8,36.74,36.75,35600.0,16.2439,16.2439,16.2174,16.2218,35600.0
2007-03-23 12:20:00,36.74,36.74,36.69,36.69,22200.0,16.2174,16.2174,16.1953,16.1953,22200.0
2007-03-23 12:25:00,36.68,36.71,36.67,36.68,31400.0,16.1909,16.2041,16.1865,16.1909,31400.0
2007-03-23 12:30:00,36.67,36.72,36.66,36.71,32900.0,16.1865,16.2085,16.1821,16.2041,32900.0
2007-03-23 12:35:00,36.72,36.74,36.7,36.71,29000.0,16.2085,16.2174,16.1997,16.2041,29000.0
2007-03-23 12:40:00,36.71,36.76,36.71,36.76,29100.0,16.2041,16.2262,16.2041,16.2262,29100.0
2007-03-23 12:45:00,36.76,36.83,36.76,36.83,76400.0,16.2262,16.2571,16.2262,16.2571,76400.0
2007-03-23 12:50:00,36.83,36.84,36.8,36.81,29600.0,16.2571,16.2615,16.2439,16.2483,29600.0
2007-03-23 12:55:00,36.81,36.82,36.81,36.82,5800.0,16.2483,16.2527,16.2483,16.2527,5800.0
2007-03-23 13:00:00,36.82,36.83,36.79,36.83,18600.0,16.2527,16.2571,16.2394,16.2571,18600.0
2007-03-23 13:05:00,36.82,36.9,36.82,36.89,43900.0,16.2527,16.288,16.2527,16.2836,43900.0
2007-03-23 13:10:00,36.89,36.9,36.86,36.86,32500.0,16.2836,16.288,16.2703,16.2703,32500.0
2007-03-23 13:15:00,36.86,36.88,36.85,36.88,15400.0,16.2703,16.2792,16.2659,16.2792,15400.0
2007-03-23 13:20:00,36.88,36.88,36.85,36.85,13700.0,16.2792,16.2792,16.2659,16.2659,13700.0
2007-03-23 13:25:00,36.86,36.87,36.85,36.85,19200.0,16.2703,16.2748,16.2659,16.2659,19200.0
2007-03-23 13:30:00,36.85,36.86,36.82,36.83,15000.0,16.2659,16.2703,16.2527,16.2571,15000.0
2007-03-23 13:35:00,36.83,36.83,36.81,36.82,10600.0,16.2571,16.2571,16.2483,16.2527,10600.0
2007-03-23 13:40:00,36.82,36.83,36.79,36.79,78300.0,16.2527,16.2571,16.2394,16.2394,78300.0
2007-03-23 13:45:00,36.79,36.82,36.79,36.8,15800.0,16.2394,16.2527,16.2394,16.2439,15800.0
2007-03-23 13:50:00,36.8,36.81,36.79,36.8,6700.0,16.2439,16.2483,16.2394,16.2439,6700.0
2007-03-23 13:55:00,36.8,36.81,36.8,36.81,4500.0,16.2439,16.2483,16.2439,16.2483,4500.0
2007-03-23 14:00:00,36.8,36.81,36.79,36.79,11100.0,16.2439,16.2483,16.2394,16.2394,11100.0
2007-03-23 14:05:00,36.79,36.81,36.79,36.8,5000.0,16.2394,16.2483,16.2394,16.2439,5000.0
2007-03-23 14:10:00,36.8,36.81,36.79,36.81,11800.0,16.2439,16.2483,16.2394,16.2483,11800.0
2007-03-23 14:15:00,36.82,36.82,36.77,36.77,20800.0,16.2527,16.2527,16.2306,16.2306,20800.0
2007-03-23 14:20:00,36.76,36.79,36.76,36.78,14600.0,16.2262,16.2394,16.2262,16.235,14600.0
2007-03-23 14:25:00,36.78,36.78,36.76,36.76,9900.0,16.235,16.235,16.2262,16.2262,9900.0
2007-03-23 14:30:00,36.77,36.79,36.76,36.79,14100.0,16.2306,16.2394,16.2262,16.2394,14100.0
2007-03-23 14:35:00,36.79,36.83,36.79,36.83,19700.0,16.2394,16.2571,16.2394,16.2571,19700.0
2007-03-23 14:40:00,36.82,36.88,36.82,36.86,53000.0,16.2527,16.2792,16.2527,16.2703,53000.0
2007-03-23 14:45:00,36.86,36.88,36.84,36.86,16100.0,16.2703,16.2792,16.2615,16.2703,16100.0
2007-03-23 14:50:00,36.86,36.87,36.86,36.86,4600.0,16.2703,16.2748,16.2703,16.2703,4600.0
2007-03-23 14:55:00,36.87,36.88,36.87,36.88,12200.0,16.2748,16.2792,16.2748,16.2792,12200.0
2007-03-23 15:00:00,36.87,36.88,36.86,36.86,11500.0,16.2748,16.2792,16.2703,16.2703,11500.0
2007-03-23 15:05:00,36.86,36.86,36.84,36.85,14800.0,16.2703,16.2703,16.2615,16.2659,14800.0
2007-03-23 15:10:00,36.86,36.87,36.84,36.87,21700.0,16.2703,16.2748,16.2615,16.2748,21700.0
2007-03-23 15:15:00,36.87,36.89,36.87,36.88,14400.0,16.2748,16.2836,16.2748,16.2792,14400.0
2007-03-23 15:20:00,36.89,36.89,36.88,36.88,21000.0,16.2836,16.2836,16.2792,16.2792,21000.0
2007-03-23 15:25:00,36.88,36.88,36.87,36.88,11300.0,16.2792,16.2792,16.2748,16.2792,11300.0
2007-03-23 15:30:00,36.88,36.88,36.87,36.87,21100.0,16.2792,16.2792,16.2748,16.2748,21100.0
2007-03-23 15:35:00,36.88,36.88,36.87,36.87,17200.0,16.2792,16.2792,16.2748,16.2748,17200.0
2007-03-23 15:40:00,36.87,36.88,36.86,36.86,28300.0,16.2748,16.2792,16.2703,16.2703,28300.0
2007-03-23 15:45:00,36.86,36.87,36.86,36.86,40700.0,16.2703,16.2748,16.2703,16.2703,40700.0
2007-03-23 15:50:00,36.87,36.87,36.82,36.84,62800.0,16.2748,16.2748,16.2527,16.2615,62800.0
2007-03-23 15:55:00,36.84,36.87,36.83,36.87,90900.0,16.2615,16.2748,16.2571,16.2748,90900.0
2007-03-26 09:30:00,36.8,36.85,36.71,36.77,33900.0,16.2439,16.2659,16.2041,16.2306,33900.0
2007-03-26 09:35:00,36.74,36.83,36.71,36.75,37700.0,16.2174,16.2571,16.2041,16.2218,37700.0
2007-03-26 09:40:00,36.76,36.79,36.7,36.73,28000.0,16.2262,16.2394,16.1997,16.213,28000.0
2007-03-26 09:45:00,36.74,36.82,36.74,36.81,70300.0,16.2174,16.2527,16.2174,16.2483,70300.0
2007-03-26 09:50:00,36.8,36.86,36.76,36.85,68000.0,16.2439,16.2703,16.2262,16.2659,68000.0
2007-03-26 09:55:00,36.84,36.9,36.82,36.9,80200.0,16.2615,16.288,16.2527,16.288,80200.0
2007-03-26 10:00:00,36.9,36.96,36.76,36.95,92300.0,16.288,16.3145,16.2262,16.3101,92300.0
2007-03-26 10:05:00,36.95,36.97,36.83,36.92,77400.0,16.3101,16.3189,16.2571,16.2968,77400.0
2007-03-26 10:10:00,36.93,36.94,36.86,36.93,36700.0,16.3012,16.3057,16.2703,16.3012,36700.0
2007-03-26 10:15:00,36.93,36.96,36.85,36.96,40700.0,16.3012,16.3145,16.2659,16.3145,40700.0
2007-03-26 10:20:00,36.95,36.95,36.86,36.86,51700.0,16.3101,16.3101,16.2703,16.2703,51700.0
2007-03-26 10:25:00,36.86,36.91,36.81,36.83,50800.0,16.2703,16.2924,16.2483,16.2571,50800.0
2007-03-26 10:30:00,36.83,36.88,36.78,36.81,32800.0,16.2571,16.2792,16.235,16.2483,32800.0
2007-03-26 10:35:00,36.81,36.81,36.76,36.76,9400.0,16.2483,16.2483,16.2262,16.2262,9400.0
2007-03-26 10:40:00,36.76,36.82,36.76,36.79,19800.0,16.2262,16.2527,16.2262,16.2394,19800.0
2007-03-26 10:45:00,36.77,36.82,36.76,36.82,29300.0,16.2306,16.2527,16.2262,16.2527,29300.0
2007-03-26 10:50:00,36.82,36.84,36.79,36.83,24600.0,16.2527,16.2615,16.2394,16.2571,24600.0
2007-03-26 10:55:00,36.83,36.88,36.82,36.87,23200.0,16.2571,16.2792,16.2527,16.2748,23200.0
2007-03-26 11:00:00,36.87,36.88,36.74,36.76,30800.0,16.2748,16.2792,16.2174,16.2262,30800.0
2007-03-26 11:05:00,36.75,36.76,36.72,36.73,11000.0,16.2218,16.2262,16.2085,16.213,11000.0
2007-03-26 11:10:00,36.73,36.75,36.66,36.66,26400.0,16.213,16.2218,16.1821,16.1821,26400.0
2007-03-26 11:15:00,36.67,36.68,36.65,36.68,25000.0,16.1865,16.1909,16.1776,16.1909,25000.0
2007-03-26 11:20:00,36.68,36.7,36.66,36.67,24300.0,16.1909,16.1997,16.1821,16.1865,24300.0
2007-03-26 11:25:00,36.68,36.72,36.67,36.71,29400.0,16.1909,16.2085,16.1865,16.2041,29400.0
2007-03-26 11:30:00,36.71,36.73,36.69,36.71,31600.0,16.2041,16.213,16.1953,16.2041,31600.0
2007-03-26 11:35:00,36.71,36.71,36.68,36.7,29600.0,16.2041,16.2041,16.1909,16.1997,29600.0
2007-03-26 11:40:00,36.7,36.71,36.69,36.7,17500.0,16.1997,16.2041,16.1953,16.1997,17500.0
2007-03-26 11:45:00,36.7,36.7,36.68,36.68,11600.0,16.1997,16.1997,16.1909,16.1909,11600.0
2007-03-26 11:50:00,36.68,36.71,36.67,36.7,14100.0,16.1909,16.2041,16.1865,16.1997,14100.0
2007-03-26 11:55:00,36.69,36.74,36.69,36.72,14200.0,16.1953,16.2174,16.1953,16.2085,14200.0
2007-03-26 12:00:00,36.72,36.76,36.71,36.75,13800.0,16.2085,16.2262,16.2041,16.2218,13800.0
2007-03-26 12:05:00,36.77,36.83,36.77,36.81,36700.0,16.2306,16.2571,16.2306,16.2483,36700.0
2007-03-26 12:10:00,36.81,36.83,36.79,36.82,26500.0,16.2483,16.2571,16.2394,16.2527,26500.0
2007-03-26 12:15:00,36.82,36.83,36.81,36.81,7600.0,16.2527,16.2571,16.2483,16.2483,7600.0
2007-03-26 12:20:00,36.83,36.88,36.83,36.87,30600.0,16.2571,16.2792,16.2571,16.2748,30600.0
2007-03-26 12:25:00,36.87,36.88,36.84,36.86,29000.0,16.2748,16.2792,16.2615,16.2703,29000.0
2007-03-26 12:30:00,36.85,36.89,36.85,36.88,13800.0,16.2659,16.2836,16.2659,16.2792,13800.0
2007-03-26 12:35:00,36.88,36.91,36.88,36.9,42600.0,16.2792,16.2924,16.2792,16.288,42600.0
2007-03-26 12:40:00,36.91,36.92,36.9,36.92,41400.0,16.2924,16.2968,16.288,16.2968,41400.0
2007-03-26 12:45:00,36.92,36.95,36.92,36.94,23000.0,16.2968,16.3101,16.2968,16.3057,23000.0
2007-03-26 12:50:00,36.94,36.94,36.89,36.89,32500.0,16.3057,16.3057,16.2836,16.2836,32500.0
2007-03-26 12:55:00,36.89,36.89,36.87,36.87,13200.0,16.2836,16.2836,16.2748,16.2748,13200.0
2007-03-26 13:00:00,36.87,36.87,36.86,36.86,11700.0,16.2748,16.2748,16.2703,16.2703,11700.0
2007-03-26 13:05:00,36.87,36.87,36.84,36.84,13900.0,16.2748,16.2748,16.2615,16.2615,13900.0
2007-03-26 13:10:00,36.85,36.85,36.84,36.84,12000.0,16.2659,16.2659,16.2615,16.2615,12000.0
2007-03-26 13:15:00,36.84,36.86,36.82,36.86,12600.0,16.2615,16.2703,16.2527,16.2703,12600.0
2007-03-26 13:20:00,36.86,36.89,36.82,36.89,29100.0,16.2703,16.2836,16.2527,16.2836,29100.0
2007-03-26 13:25:00,36.9,36.9,36.81,36.81,16400.0,16.288,16.288,16.2483,16.2483,16400.0
2007-03-26 13:30:00,36.81,36.89,36.81,36.87,28800.0,16.2483,16.2836,16.2483,16.2748,28800.0
2007-03-26 13:35:00,36.87,36.9,36.85,36.87,35100.0,16.2748,16.288,16.2659,16.2748,35100.0
2007-03-26 13:40:00,36.87,36.88,36.86,36.88,10600.0,16.2748,16.2792,16.2703,16.2792,10600.0
2007-03-26 13:45:00,36.87,36.9,36.86,36.87,18100.0,16.2748,16.288,16.2703,16.2748,18100.0
2007-03-26 13:50:00,36.87,36.87,36.86,36.86,10600.0,16.2748,16.2748,16.2703,16.2703,10600.0
2007-03-26 13:55:00,36.87,36.88,36.86,36.87,5300.0,16.2748,16.2792,16.2703,16.2748,5300.0
2007-03-26 14:00:00,36.88,36.92,36.88,36.92,24800.0,16.2792,16.2968,16.2792,16.2968,24800.0
2007-03-26 14:05:00,36.91,36.93,36.91,36.92,9900.0,16.2924,16.3012,16.2924,16.2968,9900.0
2007-03-26 14:10:00,36.93,36.95,36.93,36.94,22200.0,16.3012,16.3101,16.3012,16.3057,22200.0
2007-03-26 14:15:00,36.95,36.97,36.95,36.95,18800.0,16.3101,16.3189,16.3101,16.3101,18800.0
2007-03-26 14:20:00,36.96,36.97,36.95,36.95,22800.0,16.3145,16.3189,16.3101,16.3101,22800.0
2007-03-26 14:25:00,36.96,36.98,36.95,36.97,25800.0,16.3145,16.3233,16.3101,16.3189,25800.0
2007-03-26 14:30:00,36.97,36.99,36.97,36.98,38800.0,16.3189,16.3277,16.3189,16.3233,38800.0
2007-03-26 14:35:00,36.97,36.99,36.97,36.98,24000.0,16.3189,16.3277,16.3189,16.3233,24000.0
2007-03-26 14:40:00,36.97,36.99,36.97,36.99,35100.0,16.3189,16.3277,16.3189,16.3277,35100.0
2007-03-26 14:45:00,36.98,37.0,36.96,36.96,35100.0,16.3233,16.3321,16.3145,16.3145,35100.0
2007-03-26 14:50:00,36.96,36.99,36.95,36.95,49700.0,16.3145,16.3277,16.3101,16.3101,49700.0
2007-03-26 14:55:00,36.95,36.97,36.95,36.97,19300.0,16.3101,16.3189,16.3101,16.3189,19300.0
2007-03-26 15:00:00,36.97,36.99,36.96,36.99,24900.0,16.3189,16.3277,16.3145,16.3277,24900.0
2007-03-26 15:05:00,36.98,36.99,36.96,36.96,35300.0,16.3233,16.3277,16.3145,16.3145,35300.0
2007-03-26 15:10:00,36.97,36.99,36.96,36.99,35800.0,16.3189,16.3277,16.3145,16.3277,35800.0
2007-03-26 15:15:00,36.98,37.0,36.98,37.0,43600.0,16.3233,16.3321,16.3233,16.3321,43600.0
2007-03-26 15:20:00,36.99,37.0,36.99,37.0,102500.0,16.3277,16.3321,16.3277,16.3321,102500.0
2007-03-26 15:25:00,37.0,37.03,36.99,37.02,350800.0,16.3321,16.3454,16.3277,16.341,350800.0
2007-03-26 15:30:00,37.02,37.05,37.01,37.04,52900.0,16.341,16.3542,16.3365,16.3498,52900.0
2007-03-26 15:35:00,37.04,37.05,37.03,37.03,44600.0,16.3498,16.3542,16.3454,16.3454,44600.0
2007-03-26 15:40:00,37.03,37.06,37.03,37.06,58300.0,16.3454,16.3586,16.3454,16.3586,58300.0
2007-03-26 15:45:00,37.06,37.09,37.05,37.09,59400.0,16.3586,16.3719,16.3542,16.3719,59400.0
2007-03-26 15:50:00,37.09,37.09,37.04,37.06,81900.0,16.3719,16.3719,16.3498,16.3586,81900.0
2007-03-26 15:55:00,37.05,37.08,37.03,37.04,135700.0,16.3542,16.3674,16.3454,16.3498,135700.0
2007-03-27 09:30:00,36.88,36.98,36.86,36.93,53500.0,16.2792,16.3233,16.2703,16.3012,53500.0
2007-03-27 09:35:00,36.93,36.94,36.91,36.92,12600.0,16.3012,16.3057,16.2924,16.2968,12600.0
2007-03-27 09:40:00,36.91,36.93,36.89,36.93,19400.0,16.2924,16.3012,16.2836,16.3012,19400.0
2007-03-27 09:45:00,36.94,36.95,36.9,36.93,22300.0,16.3057,16.3101,16.288,16.3012,22300.0
2007-03-27 09:50:00,36.92,36.92,36.82,36.83,54700.0,16.2968,16.2968,16.2527,16.2571,54700.0
2007-03-27 09:55:00,36.84,36.89,36.83,36.88,27200.0,16.2615,16.2836,16.2571,16.2792,27200.0
2007-03-27 10:00:00,36.88,36.93,36.81,36.88,53000.0,16.2792,16.3012,16.2483,16.2792,53000.0
2007-03-27 10:05:00,36.85,36.87,36.8,36.81,21300.0,16.2659,16.2748,16.2439,16.2483,21300.0
2007-03-27 10:10:00,36.8,36.83,36.76,36.77,45300.0,16.2439,16.2571,16.2262,16.2306,45300.0
2007-03-27 10:15:00,36.77,36.81,36.77,36.78,16600.0,16.2306,16.2483,16.2306,16.235,16600.0
2007-03-27 10:20:00,36.79,36.79,36.74,36.78,38800.0,16.2394,16.2394,16.2174,16.235,38800.0
2007-03-27 10:25:00,36.8,36.81,36.75,36.77,14900.0,16.2439,16.2483,16.2218,16.2306,14900.0
2007-03-27 10:30:00,36.75,36.78,36.75,36.76,14300.0,16.2218,16.235,16.2218,16.2262,14300.0
2007-03-27 10:35:00,36.77,36.8,36.76,36.79,15400.0,16.2306,16.2439,16.2262,16.2394,15400.0
2007-03-27 10:40:00,36.79,36.8,36.77,36.78,15500.0,16.2394,16.2439,16.2306,16.235,15500.0
2007-03-27 10:45:00,36.78,36.78,36.74,36.76,18700.0,16.235,16.235,16.2174,16.2262,18700.0
2007-03-27 10:50:00,36.75,36.78,36.75,36.76,26600.0,16.2218,16.235,16.2218,16.2262,26600.0
2007-03-27 10:55:00,36.76,36.8,36.76,36.8,36700.0,16.2262,16.2439,16.2262,16.2439,36700.0
2007-03-27 11:00:00,36.8,36.8,36.74,36.76,37900.0,16.2439,16.2439,16.2174,16.2262,37900.0
2007-03-27 11:05:00,36.77,36.78,36.75,36.75,28400.0,16.2306,16.235,16.2218,16.2218,28400.0
2007-03-27 11:10:00,36.76,36.77,36.74,36.74,35700.0,16.2262,16.2306,16.2174,16.2174,35700.0
2007-03-27 11:15:00,36.74,36.75,36.71,36.71,22200.0,16.2174,16.2218,16.2041,16.2041,22200.0
2007-03-27 11:20:00,36.72,36.72,36.68,36.69,30900.0,16.2085,16.2085,16.1909,16.1953,30900.0
2007-03-27 11:25:00,36.68,36.69,36.65,36.66,25000.0,16.1909,16.1953,16.1776,16.1821,25000.0
2007-03-27 11:30:00,36.66,36.74,36.65,36.74,33100.0,16.1821,16.2174,16.1776,16.2174,33100.0
2007-03-27 11:35:00,36.73,36.75,36.73,36.73,10500.0,16.213,16.2218,16.213,16.213,10500.0
2007-03-27 11:40:00,36.74,36.74,36.69,36.7,21700.0,16.2174,16.2174,16.1953,16.1997,21700.0
2007-03-27 11:45:00,36.71,36.73,36.7,36.7,19600.0,16.2041,16.213,16.1997,16.1997,19600.0
2007-03-27 11:50:00,36.71,36.73,36.68,36.72,46200.0,16.2041,16.213,16.1909,16.2085,46200.0
2007-03-27 11:55:00,36.73,36.74,36.7,36.71,18400.0,16.213,16.2174,16.1997,16.2041,18400.0
2007-03-27 12:00:00,36.71,36.72,36.69,36.72,13100.0,16.2041,16.2085,16.1953,16.2085,13100.0
2007-03-27 12:05:00,36.72,36.81,36.72,36.81,52300.0,16.2085,16.2483,16.2085,16.2483,52300.0
2007-03-27 12:10:00,36.81,36.82,36.8,36.81,15900.0,16.2483,16.2527,16.2439,16.2483,15900.0
2007-03-27 12:15:00,36.81,36.82,36.8,36.82,32100.0,16.2483,16.2527,16.2439,16.2527,32100.0
2007-03-27 12:20:00,36.82,36.85,36.81,36.85,24600.0,16.2527,16.2659,16.2483,16.2659,24600.0
2007-03-27 12:25:00,36.86,36.88,36.86,36.87,10200.0,16.2703,16.2792,16.2703,16.2748,10200.0
2007-03-27 12:30:00,36.88,36.89,36.86,36.88,13600.0,16.2792,16.2836,16.2703,16.2792,13600.0
2007-03-27 12:35:00,36.88,36.91,36.88,36.91,11300.0,16.2792,16.2924,16.2792,16.2924,11300.0
2007-03-27 12:40:00,36.91,36.91,36.89,36.9,7400.0,16.2924,16.2924,16.2836,16.288,7400.0
2007-03-27 12:45:00,36.9,36.91,36.89,36.9,8300.0,16.288,16.2924,16.2836,16.288,8300.0
2007-03-27 12:50:00,36.9,36.91,36.89,36.89,10100.0,16.288,16.2924,16.2836,16.2836,10100.0
2007-03-27 12:55:00,36.89,36.9,36.88,36.89,10000.0,16.2836,16.288,16.2792,16.2836,10000.0
2007-03-27 13:00:00,36.89,36.89,36.88,36.89,5200.0,16.2836,16.2836,16.2792,16.2836,5200.0
2007-03-27 13:05:00,36.89,36.89,36.88,36.89,11300.0,16.2836,16.2836,16.2792,16.2836,11300.0
2007-03-27 13:10:00,36.89,36.9,36.88,36.89,16600.0,16.2836,16.288,16.2792,16.2836,16600.0
2007-03-27 13:15:00,36.89,36.89,36.87,36.87,7600.0,16.2836,16.2836,16.2748,16.2748,7600.0
2007-03-27 13:20:00,36.87,36.89,36.87,36.89,8900.0,16.2748,16.2836,16.2748,16.2836,8900.0
2007-03-27 13:25:00,36.88,36.89,36.87,36.88,6800.0,16.2792,16.2836,16.2748,16.2792,6800.0
2007-03-27 13:30:00,36.88,36.88,36.86,36.86,7800.0,16.2792,16.2792,16.2703,16.2703,7800.0
2007-03-27 13:35:00,36.86,36.86,36.85,36.86,10800.0,16.2703,16.2703,16.2659,16.2703,10800.0
2007-03-27 13:40:00,36.86,36.88,36.86,36.88,6900.0,16.2703,16.2792,16.2703,16.2792,6900.0
2007-03-27 13:45:00,36.88,36.89,36.87,36.89,7300.0,16.2792,16.2836,16.2748,16.2836,7300.0
2007-03-27 13:50:00,36.89,36.89,36.87,36.88,5500.0,16.2836,16.2836,16.2748,16.2792,5500.0
2007-03-27 13:55:00,36.87,36.88,36.85,36.87,18500.0,16.2748,16.2792,16.2659,16.2748,18500.0
2007-03-27 14:00:00,36.87,36.87,36.82,36.82,10800.0,16.2748,16.2748,16.2527,16.2527,10800.0
2007-03-27 14:05:00,36.83,36.84,36.8,36.82,19600.0,16.2571,16.2615,16.2439,16.2527,19600.0
2007-03-27 14:10:00,36.82,36.85,36.81,36.85,13100.0,16.2527,16.2659,16.2483,16.2659,13100.0
2007-03-27 14:15:00,36.86,36.87,36.85,36.86,11500.0,16.2703,16.2748,16.2659,16.2703,11500.0
2007-03-27 14:20:00,36.86,36.87,36.83,36.83,8300.0,16.2703,16.2748,16.2571,16.2571,8300.0
2007-03-27 14:25:00,36.83,36.85,36.83,36.84,10700.0,16.2571,16.2659,16.2571,16.2615,10700.0
2007-03-27 14:30:00,36.84,36.85,36.81,36.82,17300.0,16.2615,16.2659,16.2483,16.2527,17300.0
2007-03-27 14:35:00,36.82,36.83,36.82,36.82,5000.0,16.2527,16.2571,16.2527,16.2527,5000.0
2007-03-27 14:40:00,36.82,36.82,36.8,36.81,17000.0,16.2527,16.2527,16.2439,16.2483,17000.0
2007-03-27 14:45:00,36.8,36.81,36.79,36.8,9600.0,16.2439,16.2483,16.2394,16.2439,9600.0
2007-03-27 14:50:00,36.8,36.81,36.79,36.81,10500.0,16.2439,16.2483,16.2394,16.2483,10500.0
2007-03-27 14:55:00,36.81,36.86,36.8,36.84,38900.0,16.2483,16.2703,16.2439,16.2615,38900.0
2007-03-27 15:00:00,36.83,36.84,36.8,36.8,12900.0,16.2571,16.2615,16.2439,16.2439,12900.0
2007-03-27 15:05:00,36.81,36.83,36.79,36.83,23700.0,16.2483,16.2571,16.2394,16.2571,23700.0
2007-03-27 15:10:00,36.83,36.84,36.82,36.84,16600.0,16.2571,16.2615,16.2527,16.2615,16600.0
2007-03-27 15:15:00,36.84,36.84,36.81,36.82,11900.0,16.2615,16.2615,16.2483,16.2527,11900.0
2007-03-27 15:20:00,36.82,36.84,36.81,36.84,12100.0,16.2527,16.2615,16.2483,16.2615,12100.0
2007-03-27 15:25:00,36.84,36.86,36.84,36.86,28100.0,16.2615,16.2703,16.2615,16.2703,28100.0
2007-03-27 15:30:00,36.85,36.87,36.85,36.86,32900.0,16.2659,16.2748,16.2659,16.2703,32900.0
2007-03-27 15:35:00,36.85,36.87,36.85,36.85,12800.0,16.2659,16.2748,16.2659,16.2659,12800.0
2007-03-27 15:40:00,36.85,36.86,36.85,36.85,18400.0,16.2659,16.2703,16.2659,16.2659,18400.0
2007-03-27 15:45:00,36.85,36.86,36.84,36.84,31300.0,16.2659,16.2703,16.2615,16.2615,31300.0
2007-03-27 15:50:00,36.84,36.85,36.8,36.82,27900.0,16.2615,16.2659,16.2439,16.2527,27900.0
2007-03-27 15:55:00,36.81,36.83,36.81,36.81,41900.0,16.2483,16.2571,16.2483,16.2483,41900.0
2007-03-28 09:30:00,36.68,36.86,36.68,36.86,51900.0,16.1909,16.2703,16.1909,16.2703,51900.0
2007-03-28 09:35:00,36.86,36.9,36.76,36.88,54200.0,16.2703,16.288,16.2262,16.2792,54200.0
2007-03-28 09:40:00,36.88,36.94,36.85,36.93,28900.0,16.2792,16.3057,16.2659,16.3012,28900.0
2007-03-28 09:45:00,36.93,36.97,36.91,36.95,17900.0,16.3012,16.3189,16.2924,16.3101,17900.0
2007-03-28 09:50:00,36.95,36.96,36.89,36.95,37200.0,16.3101,16.3145,16.2836,16.3101,37200.0
2007-03-28 09:55:00,36.96,36.97,36.92,36.93,26500.0,16.3145,16.3189,16.2968,16.3012,26500.0
2007-03-28 10:00:00,36.94,36.99,36.92,36.96,23900.0,16.3057,16.3277,16.2968,16.3145,23900.0
2007-03-28 10:05:00,36.95,36.98,36.93,36.96,27600.0,16.3101,16.3233,16.3012,16.3145,27600.0
2007-03-28 10:10:00,36.97,36.97,36.92,36.96,24800.0,16.3189,16.3189,16.2968,16.3145,24800.0
2007-03-28 10:15:00,36.96,37.04,36.96,37.01,179500.0,16.3145,16.3498,16.3145,16.3365,179500.0
2007-03-28 10:20:00,37.01,37.01,36.94,36.95,51800.0,16.3365,16.3365,16.3057,16.3101,51800.0
2007-03-28 10:25:00,36.96,36.97,36.93,36.96,24000.0,16.3145,16.3189,16.3012,16.3145,24000.0
2007-03-28 10:30:00,36.95,36.98,36.81,36.84,111900.0,16.3101,16.3233,16.2483,16.2615,111900.0
2007-03-28 10:35:00,36.84,36.93,36.83,36.9,44400.0,16.2615,16.3012,16.2571,16.288,44400.0
2007-03-28 10:40:00,36.89,36.94,36.85,36.88,48100.0,16.2836,16.3057,16.2659,16.2792,48100.0
2007-03-28 10:45:00,36.87,36.88,36.8,36.88,38100.0,16.2748,16.2792,16.2439,16.2792,38100.0
2007-03-28 10:50:00,36.88,36.92,36.83,36.83,53600.0,16.2792,16.2968,16.2571,16.2571,53600.0
2007-03-28 10:55:00,36.84,36.91,36.83,36.85,55000.0,16.2615,16.2924,16.2571,16.2659,55000.0
2007-03-28 11:00:00,36.85,36.85,36.8,36.82,41400.0,16.2659,16.2659,16.2439,16.2527,41400.0
2007-03-28 11:05:00,36.82,36.86,36.82,36.84,55700.0,16.2527,16.2703,16.2527,16.2615,55700.0
2007-03-28 11:10:00,36.84,36.86,36.82,36.84,35800.0,16.2615,16.2703,16.2527,16.2615,35800.0
2007-03-28 11:15:00,36.84,36.85,36.81,36.83,24900.0,16.2615,16.2659,16.2483,16.2571,24900.0
2007-03-28 11:20:00,36.82,36.83,36.8,36.8,40100.0,16.2527,16.2571,16.2439,16.2439,40100.0
2007-03-28 11:25:00,36.81,36.82,36.79,36.8,38700.0,16.2483,16.2527,16.2394,16.2439,38700.0
2007-03-28 11:30:00,36.8,36.81,36.79,36.8,28000.0,16.2439,16.2483,16.2394,16.2439,28000.0
2007-03-28 11:35:00,36.8,36.82,36.8,36.82,15600.0,16.2439,16.2527,16.2439,16.2527,15600.0
2007-03-28 11:40:00,36.82,36.84,36.81,36.82,24900.0,16.2527,16.2615,16.2483,16.2527,24900.0
2007-03-28 11:45:00,36.82,36.82,36.8,36.8,26800.0,16.2527,16.2527,16.2439,16.2439,26800.0
2007-03-28 11:50:00,36.8,36.8,36.74,36.75,30200.0,16.2439,16.2439,16.2174,16.2218,30200.0
2007-03-28 11:55:00,36.77,36.81,36.76,36.8,12900.0,16.2306,16.2483,16.2262,16.2439,12900.0
2007-03-28 12:00:00,36.81,36.9,36.8,36.9,18800.0,16.2483,16.288,16.2439,16.288,18800.0
2007-03-28 12:05:00,36.89,36.97,36.89,36.94,45800.0,16.2836,16.3189,16.2836,16.3057,45800.0
2007-03-28 12:10:00,36.94,36.99,36.9,36.93,159500.0,16.3057,16.3277,16.288,16.3012,159500.0
2007-03-28 12:15:00,36.93,36.99,36.89,36.99,68300.0,16.3012,16.3277,16.2836,16.3277,68300.0
2007-03-28 12:20:00,36.99,37.0,36.88,36.94,76100.0,16.3277,16.3321,16.2792,16.3057,76100.0
2007-03-28 12:25:00,36.94,36.96,36.9,36.91,31600.0,16.3057,16.3145,16.288,16.2924,31600.0
2007-03-28 12:30:00,36.91,36.97,36.91,36.94,15700.0,16.2924,16.3189,16.2924,16.3057,15700.0
2007-03-28 12:35:00,36.95,36.96,36.93,36.95,7300.0,16.3101,16.3145,16.3012,16.3101,7300.0
2007-03-28 12:40:00,36.95,36.96,36.95,36.95,7600.0,16.3101,16.3145,16.3101,16.3101,7600.0
2007-03-28 12:45:00,36.96,36.96,36.92,36.92,14500.0,16.3145,16.3145,16.2968,16.2968,14500.0
2007-03-28 12:50:00,36.92,36.94,36.9,36.92,11500.0,16.2968,16.3057,16.288,16.2968,11500.0
2007-03-28 12:55:00,36.92,36.93,36.89,36.9,10100.0,16.2968,16.3012,16.2836,16.288,10100.0
2007-03-28 13:00:00,36.9,36.91,36.88,36.88,8600.0,16.288,16.2924,16.2792,16.2792,8600.0
2007-03-28 13:05:00,36.89,36.92,36.89,36.92,15500.0,16.2836,16.2968,16.2836,16.2968,15500.0
2007-03-28 13:10:00,36.92,36.93,36.87,36.89,14200.0,16.2968,16.3012,16.2748,16.2836,14200.0
2007-03-28 13:15:00,36.89,36.91,36.89,36.91,4300.0,16.2836,16.2924,16.2836,16.2924,4300.0
2007-03-28 13:20:00,36.89,36.93,36.88,36.92,47500.0,16.2836,16.3012,16.2792,16.2968,47500.0
2007-03-28 13:25:00,36.93,36.93,36.91,36.91,12500.0,16.3012,16.3012,16.2924,16.2924,12500.0
2007-03-28 13:30:00,36.92,36.94,36.9,36.93,9600.0,16.2968,16.3057,16.288,16.3012,9600.0
2007-03-28 13:35:00,36.93,36.94,36.9,36.92,11700.0,16.3012,16.3057,16.288,16.2968,11700.0
2007-03-28 13:40:00,36.91,36.94,36.9,36.94,9000.0,16.2924,16.3057,16.288,16.3057,9000.0
2007-03-28 13:45:00,36.93,36.93,36.9,36.9,10700.0,16.3012,16.3012,16.288,16.288,10700.0
2007-03-28 13:50:00,36.9,36.93,36.88,36.91,26700.0,16.288,16.3012,16.2792,16.2924,26700.0
2007-03-28 13:55:00,36.91,36.93,36.9,36.9,19000.0,16.2924,16.3012,16.288,16.288,19000.0
2007-03-28 14:00:00,36.91,36.94,36.9,36.91,28800.0,16.2924,16.3057,16.288,16.2924,28800.0
2007-03-28 14:05:00,36.91,36.94,36.89,36.9,63000.0,16.2924,16.3057,16.2836,16.288,63000.0
2007-03-28 14:10:00,36.89,36.9,36.86,36.87,30900.0,16.2836,16.288,16.2703,16.2748,30900.0
2007-03-28 14:15:00,36.87,36.91,36.84,36.91,50900.0,16.2748,16.2924,16.2615,16.2924,50900.0
2007-03-28 14:20:00,36.91,36.91,36.83,36.83,38400.0,16.2924,16.2924,16.2571,16.2571,38400.0
2007-03-28 14:25:00,36.84,36.85,36.8,36.8,28500.0,16.2615,16.2659,16.2439,16.2439,28500.0
2007-03-28 14:30:00,36.81,36.85,36.78,36.83,43600.0,16.2483,16.2659,16.235,16.2571,43600.0
2007-03-28 14:35:00,36.83,36.83,36.79,36.8,25200.0,16.2571,16.2571,16.2394,16.2439,25200.0
2007-03-28 14:40:00,36.8,36.82,36.79,36.8,26400.0,16.2439,16.2527,16.2394,16.2439,26400.0
2007-03-28 14:45:00,36.8,36.85,36.78,36.84,35200.0,16.2439,16.2659,16.235,16.2615,35200.0
2007-03-28 14:50:00,36.84,36.85,36.8,36.85,29900.0,16.2615,16.2659,16.2439,16.2659,29900.0
2007-03-28 14:55:00,36.86,36.89,36.84,36.85,20600.0,16.2703,16.2836,16.2615,16.2659,20600.0
2007-03-28 15:00:00,36.84,36.85,36.81,36.84,13800.0,16.2615,16.2659,16.2483,16.2615,13800.0
2007-03-28 15:05:00,36.84,36.84,36.81,36.82,37600.0,16.2615,16.2615,16.2483,16.2527,37600.0
2007-03-28 15:10:00,36.82,36.83,36.8,36.8,53000.0,16.2527,16.2571,16.2439,16.2439,53000.0
2007-03-28 15:15:00,36.81,36.82,36.78,36.8,28500.0,16.2483,16.2527,16.235,16.2439,28500.0
2007-03-28 15:20:00,36.79,36.81,36.76,36.81,55100.0,16.2394,16.2483,16.2262,16.2483,55100.0
2007-03-28 15:25:00,36.8,36.82,36.8,36.8,52700.0,16.2439,16.2527,16.2439,16.2439,52700.0
2007-03-28 15:30:00,36.81,36.81,36.75,36.77,77600.0,16.2483,16.2483,16.2218,16.2306,77600.0
2007-03-28 15:35:00,36.77,36.78,36.74,36.75,55500.0,16.2306,16.235,16.2174,16.2218,55500.0
2007-03-28 15:40:00,36.75,36.76,36.72,36.72,29600.0,16.2218,16.2262,16.2085,16.2085,29600.0
2007-03-28 15:45:00,36.72,36.72,36.66,36.68,54400.0,16.2085,16.2085,16.1821,16.1909,54400.0
2007-03-28 15:50:00,36.67,36.7,36.66,36.66,104000.0,16.1865,16.1997,16.1821,16.1821,104000.0
2007-03-28 15:55:00,36.67,36.68,36.64,36.66,82000.0,16.1865,16.1909,16.1732,16.1821,82000.0
2007-03-29 09:30:00,36.8,36.8,36.63,36.63,41800.0,16.2439,16.2439,16.1688,16.1688,41800.0
2007-03-29 09:35:00,36.65,36.76,36.65,36.69,23100.0,16.1776,16.2262,16.1776,16.1953,23100.0
2007-03-29 09:40:00,36.69,36.76,36.65,36.72,32500.0,16.1953,16.2262,16.1776,16.2085,32500.0
2007-03-29 09:45:00,36.72,36.76,36.64,36.69,33800.0,16.2085,16.2262,16.1732,16.1953,33800.0
2007-03-29 09:50:00,36.7,36.75,36.67,36.69,30100.0,16.1997,16.2218,16.1865,16.1953,30100.0
2007-03-29 09:55:00,36.72,36.78,36.71,36.72,13800.0,16.2085,16.235,16.2041,16.2085,13800.0
2007-03-29 10:00:00,36.72,36.77,36.72,36.76,12600.0,16.2085,16.2306,16.2085,16.2262,12600.0
2007-03-29 10:05:00,36.76,36.79,36.73,36.74,30600.0,16.2262,16.2394,16.213,16.2174,30600.0
2007-03-29 10:10:00,36.74,36.77,36.74,36.75,12600.0,16.2174,16.2306,16.2174,16.2218,12600.0
2007-03-29 10:15:00,36.76,36.79,36.76,36.79,20400.0,16.2262,16.2394,16.2262,16.2394,20400.0
2007-03-29 10:20:00,36.79,36.81,36.79,36.8,10500.0,16.2394,16.2483,16.2394,16.2439,10500.0
2007-03-29 10:25:00,36.8,36.81,36.78,36.8,12300.0,16.2439,16.2483,16.235,16.2439,12300.0
2007-03-29 10:30:00,36.8,36.84,36.79,36.8,13700.0,16.2439,16.2615,16.2394,16.2439,13700.0
2007-03-29 10:35:00,36.8,36.8,36.77,36.79,14600.0,16.2439,16.2439,16.2306,16.2394,14600.0
2007-03-29 10:40:00,36.79,36.79,36.72,36.73,19700.0,16.2394,16.2394,16.2085,16.213,19700.0
2007-03-29 10:45:00,36.73,36.78,36.71,36.72,17600.0,16.213,16.235,16.2041,16.2085,17600.0
2007-03-29 10:50:00,36.73,36.78,36.72,36.77,17800.0,16.213,16.235,16.2085,16.2306,17800.0
2007-03-29 10:55:00,36.77,36.78,36.74,36.75,19900.0,16.2306,16.235,16.2174,16.2218,19900.0
2007-03-29 11:00:00,36.75,36.8,36.75,36.76,11200.0,16.2218,16.2439,16.2218,16.2262,11200.0
2007-03-29 11:05:00,36.75,36.78,36.75,36.78,7000.0,16.2218,16.235,16.2218,16.235,7000.0
2007-03-29 11:10:00,36.78,36.8,36.75,36.78,21400.0,16.235,16.2439,16.2218,16.235,21400.0
2007-03-29 11:15:00,36.78,36.81,36.77,36.81,26500.0,16.235,16.2483,16.2306,16.2483,26500.0
2007-03-29 11:20:00,36.81,36.82,36.78,36.79,25000.0,16.2483,16.2527,16.235,16.2394,25000.0
2007-03-29 11:25:00,36.78,36.8,36.78,36.78,10500.0,16.235,16.2439,16.235,16.235,10500.0
2007-03-29 11:30:00,36.79,36.81,36.79,36.8,20100.0,16.2394,16.2483,16.2394,16.2439,20100.0
2007-03-29 11:35:00,36.81,36.82,36.79,36.8,16800.0,16.2483,16.2527,16.2394,16.2439,16800.0
2007-03-29 11:40:00,36.79,36.81,36.79,36.8,21200.0,16.2394,16.2483,16.2394,16.2439,21200.0
2007-03-29 11:45:00,36.81,36.82,36.76,36.77,37000.0,16.2483,16.2527,16.2262,16.2306,37000.0
2007-03-29 11:50:00,36.76,36.76,36.69,36.69,29900.0,16.2262,16.2262,16.1953,16.1953,29900.0
2007-03-29 11:55:00,36.7,36.71,36.58,36.58,54100.0,16.1997,16.2041,16.1467,16.1467,54100.0
2007-03-29 12:00:00,36.58,36.66,36.57,36.66,52800.0,16.1467,16.1821,16.1423,16.1821,52800.0
2007-03-29 12:05:00,36.66,36.73,36.66,36.71,38100.0,16.1821,16.213,16.1821,16.2041,38100.0
2007-03-29 12:10:00,36.71,36.74,36.67,36.68,29800.0,16.2041,16.2174,16.1865,16.1909,29800.0
2007-03-29 12:15:00,36.68,36.7,36.66,36.69,15200.0,16.1909,16.1997,16.1821,16.1953,15200.0
2007-03-29 12:20:00,36.7,36.71,36.66,36.66,16700.0,16.1997,16.2041,16.1821,16.1821,16700.0
2007-03-29 12:25:00,36.67,36.68,36.61,36.62,18000.0,16.1865,16.1909,16.16,16.1644,18000.0
2007-03-29 12:30:00,36.62,36.65,36.59,36.61,28400.0,16.1644,16.1776,16.1512,16.16,28400.0
2007-03-29 12:35:00,36.61,36.65,36.6,36.63,14500.0,16.16,16.1776,16.1556,16.1688,14500.0
2007-03-29 12:40:00,36.64,36.68,36.64,36.67,17700.0,16.1732,16.1909,16.1732,16.1865,17700.0
2007-03-29 12:45:00,36.67,36.73,36.67,36.73,9500.0,16.1865,16.213,16.1865,16.213,9500.0
2007-03-29 12:50:00,36.72,36.75,36.71,36.71,21900.0,16.2085,16.2218,16.2041,16.2041,21900.0
2007-03-29 12:55:00,36.71,36.73,36.69,36.72,13700.0,16.2041,16.213,16.1953,16.2085,13700.0
2007-03-29 13:00:00,36.71,36.74,36.7,36.73,41800.0,16.2041,16.2174,16.1997,16.213,41800.0
2007-03-29 13:05:00,36.73,36.76,36.71,36.76,55000.0,16.213,16.2262,16.2041,16.2262,55000.0
2007-03-29 13:10:00,36.76,36.77,36.74,36.77,13800.0,16.2262,16.2306,16.2174,16.2306,13800.0
2007-03-29 13:15:00,36.76,36.76,36.69,36.71,19000.0,16.2262,16.2262,16.1953,16.2041,19000.0
2007-03-29 13:20:00,36.72,36.73,36.67,36.69,11200.0,16.2085,16.213,16.1865,16.1953,11200.0
2007-03-29 13:25:00,36.7,36.75,36.7,36.75,10300.0,16.1997,16.2218,16.1997,16.2218,10300.0
2007-03-29 13:30:00,36.75,36.76,36.72,36.75,11800.0,16.2218,16.2262,16.2085,16.2218,11800.0
2007-03-29 13:35:00,36.75,36.79,36.74,36.78,12900.0,16.2218,16.2394,16.2174,16.235,12900.0
2007-03-29 13:40:00,36.78,36.79,36.77,36.77,24200.0,16.235,16.2394,16.2306,16.2306,24200.0
2007-03-29 13:45:00,36.78,36.79,36.77,36.78,15600.0,16.235,16.2394,16.2306,16.235,15600.0
2007-03-29 13:50:00,36.78,36.78,36.76,36.77,13600.0,16.235,16.235,16.2262,16.2306,13600.0
2007-03-29 13:55:00,36.76,36.77,36.73,36.74,12800.0,16.2262,16.2306,16.213,16.2174,12800.0
2007-03-29 14:00:00,36.75,36.79,36.73,36.79,23700.0,16.2218,16.2394,16.213,16.2394,23700.0
2007-03-29 14:05:00,36.78,36.78,36.72,36.75,34200.0,16.235,16.235,16.2085,16.2218,34200.0
2007-03-29 14:10:00,36.75,36.8,36.75,36.77,31800.0,16.2218,16.2439,16.2218,16.2306,31800.0
2007-03-29 14:15:00,36.77,36.79,36.76,36.78,10500.0,16.2306,16.2394,16.2262,16.235,10500.0
2007-03-29 14:20:00,36.78,36.82,36.77,36.78,23300.0,16.235,16.2527,16.2306,16.235,23300.0
2007-03-29 14:25:00,36.79,36.82,36.79,36.82,20600.0,16.2394,16.2527,16.2394,16.2527,20600.0
2007-03-29 14:30:00,36.81,36.81,36.79,36.8,32000.0,16.2483,16.2483,16.2394,16.2439,32000.0
2007-03-29 14:35:00,36.81,36.86,36.8,36.86,37600.0,16.2483,16.2703,16.2439,16.2703,37600.0
2007-03-29 14:40:00,36.86,36.9,36.85,36.88,28500.0,16.2703,16.288,16.2659,16.2792,28500.0
2007-03-29 14:45:00,36.88,36.89,36.87,36.88,6500.0,16.2792,16.2836,16.2748,16.2792,6500.0
2007-03-29 14:50:00,36.88,36.89,36.87,36.87,15900.0,16.2792,16.2836,16.2748,16.2748,15900.0
2007-03-29 14:55:00,36.88,36.9,36.88,36.9,17100.0,16.2792,16.288,16.2792,16.288,17100.0
2007-03-29 15:00:00,36.89,36.92,36.86,36.88,39700.0,16.2836,16.2968,16.2703,16.2792,39700.0
2007-03-29 15:05:00,36.89,36.9,36.85,36.87,32700.0,16.2836,16.288,16.2659,16.2748,32700.0
2007-03-29 15:10:00,36.87,36.91,36.87,36.91,26200.0,16.2748,16.2924,16.2748,16.2924,26200.0
2007-03-29 15:15:00,36.9,36.92,36.9,36.91,19900.0,16.288,16.2968,16.288,16.2924,19900.0
2007-03-29 15:20:00,36.91,36.92,36.9,36.92,19100.0,16.2924,16.2968,16.288,16.2968,19100.0
2007-03-29 15:25:00,36.93,36.94,36.91,36.92,31000.0,16.3012,16.3057,16.2924,16.2968,31000.0
2007-03-29 15:30:00,36.91,36.94,36.91,36.94,20300.0,16.2924,16.3057,16.2924,16.3057,20300.0
2007-03-29 15:35:00,36.94,36.94,36.92,36.94,29100.0,16.3057,16.3057,16.2968,16.3057,29100.0
2007-03-29 15:40:00,36.94,36.95,36.91,36.93,84900.0,16.3057,16.3101,16.2924,16.3012,84900.0
2007-03-29 15:45:00,36.93,36.94,36.92,36.93,40600.0,16.3012,16.3057,16.2968,16.3012,40600.0
2007-03-29 15:50:00,36.93,36.93,36.89,36.89,41900.0,16.3012,16.3012,16.2836,16.2836,41900.0
2007-03-29 15:55:00,36.89,36.93,36.88,36.93,109000.0,16.2836,16.3012,16.2792,16.3012,109000.0
2007-03-30 09:30:00,36.91,36.99,36.87,36.96,38100.0,16.2924,16.3277,16.2748,16.3145,38100.0
2007-03-30 09:35:00,36.96,36.99,36.92,36.93,11200.0,16.3145,16.3277,16.2968,16.3012,11200.0
2007-03-30 09:40:00,36.92,37.05,36.91,37.01,130400.0,16.2968,16.3542,16.2924,16.3365,130400.0
2007-03-30 09:45:00,37.01,37.06,36.96,36.98,42200.0,16.3365,16.3586,16.3145,16.3233,42200.0
2007-03-30 09:50:00,36.97,37.03,36.97,37.0,20900.0,16.3189,16.3454,16.3189,16.3321,20900.0
2007-03-30 09:55:00,37.01,37.05,37.0,37.03,17700.0,16.3365,16.3542,16.3321,16.3454,17700.0
2007-03-30 10:00:00,37.04,37.09,37.02,37.05,44000.0,16.3498,16.3719,16.341,16.3542,44000.0
2007-03-30 10:05:00,37.05,37.06,36.99,37.01,26100.0,16.3542,16.3586,16.3277,16.3365,26100.0
2007-03-30 10:10:00,37.01,37.02,36.95,36.95,29000.0,16.3365,16.341,16.3101,16.3101,29000.0
2007-03-30 10:15:00,36.96,36.97,36.91,36.91,19600.0,16.3145,16.3189,16.2924,16.2924,19600.0
2007-03-30 10:20:00,36.9,36.93,36.88,36.88,44800.0,16.288,16.3012,16.2792,16.2792,44800.0
2007-03-30 10:25:00,36.88,36.93,36.84,36.86,51700.0,16.2792,16.3012,16.2615,16.2703,51700.0
2007-03-30 10:30:00,36.87,36.87,36.8,36.81,38300.0,16.2748,16.2748,16.2439,16.2483,38300.0
2007-03-30 10:35:00,36.81,36.82,36.79,36.79,16700.0,16.2483,16.2527,16.2394,16.2394,16700.0
2007-03-30 10:40:00,36.79,36.8,36.77,36.77,22700.0,16.2394,16.2439,16.2306,16.2306,22700.0
2007-03-30 10:45:00,36.77,36.78,36.72,36.74,63500.0,16.2306,16.235,16.2085,16.2174,63500.0
2007-03-30 10:50:00,36.75,36.75,36.73,36.75,17700.0,16.2218,16.2218,16.213,16.2218,17700.0
2007-03-30 10:55:00,36.75,36.76,36.71,36.74,32900.0,16.2218,16.2262,16.2041,16.2174,32900.0
2007-03-30 11:00:00,36.74,36.74,36.71,36.72,22200.0,16.2174,16.2174,16.2041,16.2085,22200.0
2007-03-30 11:05:00,36.71,36.73,36.7,36.71,35500.0,16.2041,16.213,16.1997,16.2041,35500.0
2007-03-30 11:10:00,36.71,36.72,36.66,36.67,29000.0,16.2041,16.2085,16.1821,16.1865,29000.0
2007-03-30 11:15:00,36.67,36.67,36.6,36.6,38500.0,16.1865,16.1865,16.1556,16.1556,38500.0
2007-03-30 11:20:00,36.61,36.65,36.6,36.6,52600.0,16.16,16.1776,16.1556,16.1556,52600.0
2007-03-30 11:25:00,36.6,36.6,36.5,36.52,80000.0,16.1556,16.1556,16.1114,16.1203,80000.0
2007-03-30 11:30:00,36.52,36.52,36.42,36.47,89700.0,16.1203,16.1203,16.0761,16.0982,89700.0
2007-03-30 11:35:00,36.47,36.52,36.46,36.5,69500.0,16.0982,16.1203,16.0938,16.1114,69500.0
2007-03-30 11:40:00,36.49,36.5,36.39,36.4,96200.0,16.107,16.1114,16.0629,16.0673,96200.0
2007-03-30 11:45:00,36.41,36.42,36.22,36.32,140600.0,16.0717,16.0761,15.9878,16.032,140600.0
2007-03-30 11:50:00,36.32,36.45,36.31,36.38,129500.0,16.032,16.0894,16.0276,16.0585,129500.0
2007-03-30 11:55:00,36.39,36.49,36.36,36.45,58600.0,16.0629,16.107,16.0496,16.0894,58600.0
2007-03-30 12:00:00,36.45,36.45,36.32,36.37,59900.0,16.0894,16.0894,16.032,16.054,59900.0
2007-03-30 12:05:00,36.36,36.43,36.33,36.33,46200.0,16.0496,16.0805,16.0364,16.0364,46200.0
2007-03-30 12:10:00,36.33,36.33,36.25,36.28,37600.0,16.0364,16.0364,16.0011,16.0143,37600.0
2007-03-30 12:15:00,36.28,36.3,36.24,36.3,31000.0,16.0143,16.0231,15.9967,16.0231,31000.0
2007-03-30 12:20:00,36.3,36.3,36.26,36.29,21400.0,16.0231,16.0231,16.0055,16.0187,21400.0
2007-03-30 12:25:00,36.29,36.33,36.29,36.3,19200.0,16.0187,16.0364,16.0187,16.0231,19200.0
2007-03-30 12:30:00,36.31,36.37,36.29,36.37,18400.0,16.0276,16.054,16.0187,16.054,18400.0
2007-03-30 12:35:00,36.37,36.4,36.35,36.39,17100.0,16.054,16.0673,16.0452,16.0629,17100.0
2007-03-30 12:40:00,36.4,36.47,36.39,36.47,26500.0,16.0673,16.0982,16.0629,16.0982,26500.0
2007-03-30 12:45:00,36.46,36.51,36.44,36.5,40000.0,16.0938,16.1158,16.0849,16.1114,40000.0
2007-03-30 12:50:00,36.51,36.51,36.47,36.49,21600.0,16.1158,16.1158,16.0982,16.107,21600.0
2007-03-30 12:55:00,36.48,36.49,36.46,36.48,21700.0,16.1026,16.107,16.0938,16.1026,21700.0
2007-03-30 13:00:00,36.47,36.49,36.44,36.45,41300.0,16.0982,16.107,16.0849,16.0894,41300.0
2007-03-30 13:05:00,36.45,36.55,36.45,36.54,38500.0,16.0894,16.1335,16.0894,16.1291,38500.0
2007-03-30 13:10:00,36.54,36.55,36.47,36.48,27000.0,16.1291,16.1335,16.0982,16.1026,27000.0
2007-03-30 13:15:00,36.48,36.51,36.48,36.5,14500.0,16.1026,16.1158,16.1026,16.1114,14500.0
2007-03-30 13:20:00,36.49,36.49,36.44,36.45,17600.0,16.107,16.107,16.0849,16.0894,17600.0
2007-03-30 13:25:00,36.45,36.49,36.45,36.48,23800.0,16.0894,16.107,16.0894,16.1026,23800.0
2007-03-30 13:30:00,36.49,36.51,36.45,36.46,29800.0,16.107,16.1158,16.0894,16.0938,29800.0
2007-03-30 13:35:00,36.46,36.52,36.45,36.51,14900.0,16.0938,16.1203,16.0894,16.1158,14900.0
2007-03-30 13:40:00,36.53,36.56,36.5,36.51,47000.0,16.1247,16.1379,16.1114,16.1158,47000.0
2007-03-30 13:45:00,36.51,36.52,36.43,36.51,35400.0,16.1158,16.1203,16.0805,16.1158,35400.0
2007-03-30 13:50:00,36.51,36.52,36.5,36.51,13700.0,16.1158,16.1203,16.1114,16.1158,13700.0
2007-03-30 13:55:00,36.52,36.57,36.52,36.57,18400.0,16.1203,16.1423,16.1203,16.1423,18400.0
2007-03-30 14:00:00,36.56,36.6,36.56,36.58,35700.0,16.1379,16.1556,16.1379,16.1467,35700.0
2007-03-30 14:05:00,36.58,36.6,36.58,36.58,15900.0,16.1467,16.1556,16.1467,16.1467,15900.0
2007-03-30 14:10:00,36.58,36.61,36.58,36.6,8800.0,16.1467,16.16,16.1467,16.1556,8800.0
2007-03-30 14:15:00,36.61,36.61,36.6,36.6,4500.0,16.16,16.16,16.1556,16.1556,4500.0
2007-03-30 14:20:00,36.6,36.61,36.59,36.61,18200.0,16.1556,16.16,16.1512,16.16,18200.0
2007-03-30 14:25:00,36.62,36.67,36.62,36.65,50000.0,16.1644,16.1865,16.1644,16.1776,50000.0
2007-03-30 14:30:00,36.65,36.65,36.63,36.65,26800.0,16.1776,16.1776,16.1688,16.1776,26800.0
2007-03-30 14:35:00,36.65,36.68,36.65,36.68,43600.0,16.1776,16.1909,16.1776,16.1909,43600.0
2007-03-30 14:40:00,36.67,36.68,36.66,36.66,16400.0,16.1865,16.1909,16.1821,16.1821,16400.0
2007-03-30 14:45:00,36.66,36.67,36.66,36.66,16000.0,16.1821,16.1865,16.1821,16.1821,16000.0
2007-03-30 14:50:00,36.66,36.7,36.66,36.67,35900.0,16.1821,16.1997,16.1821,16.1865,35900.0
2007-03-30 14:55:00,36.67,36.67,36.65,36.66,35700.0,16.1865,16.1865,16.1776,16.1821,35700.0
2007-03-30 15:00:00,36.66,36.67,36.63,36.63,30100.0,16.1821,16.1865,16.1688,16.1688,30100.0
2007-03-30 15:05:00,36.63,36.65,36.63,36.63,25600.0,16.1688,16.1776,16.1688,16.1688,25600.0
2007-03-30 15:10:00,36.64,36.64,36.62,36.63,19000.0,16.1732,16.1732,16.1644,16.1688,19000.0
2007-03-30 15:15:00,36.63,36.64,36.62,36.62,24900.0,16.1688,16.1732,16.1644,16.1644,24900.0
2007-03-30 15:20:00,36.63,36.64,36.62,36.62,46100.0,16.1688,16.1732,16.1644,16.1644,46100.0
2007-03-30 15:25:00,36.61,36.62,36.6,36.62,33700.0,16.16,16.1644,16.1556,16.1644,33700.0
2007-03-30 15:30:00,36.61,36.62,36.6,36.61,25900.0,16.16,16.1644,16.1556,16.16,25900.0
2007-03-30 15:35:00,36.61,36.61,36.59,36.59,43200.0,16.16,16.16,16.1512,16.1512,43200.0
2007-03-30 15:40:00,36.59,36.64,36.59,36.62,56500.0,16.1512,16.1732,16.1512,16.1644,56500.0
2007-03-30 15:45:00,36.63,36.67,36.62,36.67,41500.0,16.1688,16.1865,16.1644,16.1865,41500.0
2007-03-30 15:50:00,36.66,36.66,36.65,36.66,57800.0,16.1821,16.1821,16.1776,16.1821,57800.0
2007-03-30 15:55:00,36.65,36.67,36.64,36.66,92400.0,16.1776,16.1865,16.1732,16.1821,92400.0
2007-04-02 09:30:00,36.66,36.72,36.59,36.65,40300.0,16.1821,16.2085,16.1512,16.1776,40300.0
2007-04-02 09:35:00,36.67,36.72,36.63,36.67,31800.0,16.1865,16.2085,16.1688,16.1865,31800.0
2007-04-02 09:40:00,36.66,36.79,36.62,36.78,51200.0,16.1821,16.2394,16.1644,16.235,51200.0
2007-04-02 09:45:00,36.78,36.8,36.76,36.76,42700.0,16.235,16.2439,16.2262,16.2262,42700.0
2007-04-02 09:50:00,36.78,36.79,36.69,36.71,15600.0,16.235,16.2394,16.1953,16.2041,15600.0
2007-04-02 09:55:00,36.71,36.79,36.69,36.75,21500.0,16.2041,16.2394,16.1953,16.2218,21500.0
2007-04-02 10:00:00,36.74,36.76,36.68,36.69,51900.0,16.2174,16.2262,16.1909,16.1953,51900.0
2007-04-02 10:05:00,36.7,36.7,36.58,36.66,34500.0,16.1997,16.1997,16.1467,16.1821,34500.0
2007-04-02 10:10:00,36.65,36.72,36.64,36.67,31000.0,16.1776,16.2085,16.1732,16.1865,31000.0
2007-04-02 10:15:00,36.68,36.71,36.61,36.7,43000.0,16.1909,16.2041,16.16,16.1997,43000.0
2007-04-02 10:20:00,36.7,36.72,36.68,36.72,23100.0,16.1997,16.2085,16.1909,16.2085,23100.0
2007-04-02 10:25:00,36.71,36.8,36.69,36.79,42300.0,16.2041,16.2439,16.1953,16.2394,42300.0
2007-04-02 10:30:00,36.79,36.93,36.79,36.9,95200.0,16.2394,16.3012,16.2394,16.288,95200.0
2007-04-02 10:35:00,36.9,36.93,36.88,36.91,21500.0,16.288,16.3012,16.2792,16.2924,21500.0
2007-04-02 10:40:00,36.92,36.96,36.92,36.95,29300.0,16.2968,16.3145,16.2968,16.3101,29300.0
2007-04-02 10:45:00,36.94,36.95,36.92,36.94,22100.0,16.3057,16.3101,16.2968,16.3057,22100.0
2007-04-02 10:50:00,36.93,36.95,36.91,36.94,29100.0,16.3012,16.3101,16.2924,16.3057,29100.0
2007-04-02 10:55:00,36.95,37.03,36.95,37.02,78800.0,16.3101,16.3454,16.3101,16.341,78800.0
2007-04-02 11:00:00,37.03,37.1,37.02,37.1,68400.0,16.3454,16.3763,16.341,16.3763,68400.0
2007-04-02 11:05:00,37.09,37.13,37.08,37.1,61300.0,16.3719,16.3895,16.3674,16.3763,61300.0
2007-04-02 11:10:00,37.1,37.12,37.07,37.12,36900.0,16.3763,16.3851,16.363,16.3851,36900.0
2007-04-02 11:15:00,37.12,37.14,37.11,37.13,30400.0,16.3851,16.3939,16.3807,16.3895,30400.0
2007-04-02 11:20:00,37.13,37.14,37.1,37.1,51400.0,16.3895,16.3939,16.3763,16.3763,51400.0
2007-04-02 11:25:00,37.11,37.12,37.1,37.11,22900.0,16.3807,16.3851,16.3763,16.3807,22900.0
2007-04-02 11:30:00,37.11,37.15,37.1,37.15,34300.0,16.3807,16.3983,16.3763,16.3983,34300.0
2007-04-02 11:35:00,37.14,37.21,37.14,37.21,65600.0,16.3939,16.4248,16.3939,16.4248,65600.0
2007-04-02 11:40:00,37.21,37.23,37.18,37.18,69400.0,16.4248,16.4337,16.4116,16.4116,69400.0
2007-04-02 11:45:00,37.19,37.19,37.16,37.16,30800.0,16.416,16.416,16.4028,16.4028,30800.0
2007-04-02 11:50:00,37.16,37.17,37.14,37.15,19000.0,16.4028,16.4072,16.3939,16.3983,19000.0
2007-04-02 11:55:00,37.15,37.16,37.13,37.13,31900.0,16.3983,16.4028,16.3895,16.3895,31900.0
2007-04-02 12:00:00,37.13,37.16,37.12,37.14,30300.0,16.3895,16.4028,16.3851,16.3939,30300.0
2007-04-02 12:05:00,37.15,37.18,37.14,37.17,23900.0,16.3983,16.4116,16.3939,16.4072,23900.0
2007-04-02 12:10:00,37.17,37.19,37.16,37.18,16300.0,16.4072,16.416,16.4028,16.4116,16300.0
2007-04-02 12:15:00,37.18,37.19,37.15,37.18,43000.0,16.4116,16.416,16.3983,16.4116,43000.0
2007-04-02 12:20:00,37.19,37.19,37.17,37.18,18300.0,16.416,16.416,16.4072,16.4116,18300.0
2007-04-02 12:25:00,37.18,37.2,37.17,37.19,15300.0,16.4116,16.4204,16.4072,16.416,15300.0
2007-04-02 12:30:00,37.2,37.2,37.15,37.16,49200.0,16.4204,16.4204,16.3983,16.4028,49200.0
2007-04-02 12:35:00,37.16,37.16,37.1,37.11,26900.0,16.4028,16.4028,16.3763,16.3807,26900.0
2007-04-02 12:40:00,37.11,37.14,37.1,37.14,5800.0,16.3807,16.3939,16.3763,16.3939,5800.0
2007-04-02 12:45:00,37.14,37.15,37.13,37.15,12200.0,16.3939,16.3983,16.3895,16.3983,12200.0
2007-04-02 12:50:00,37.15,37.15,37.13,37.13,12300.0,16.3983,16.3983,16.3895,16.3895,12300.0
2007-04-02 12:55:00,37.13,37.15,37.11,37.14,13500.0,16.3895,16.3983,16.3807,16.3939,13500.0
2007-04-02 13:00:00,37.13,37.2,37.13,37.19,29000.0,16.3895,16.4204,16.3895,16.416,29000.0
2007-04-02 13:05:00,37.19,37.2,37.16,37.16,14400.0,16.416,16.4204,16.4028,16.4028,14400.0
2007-04-02 13:10:00,37.16,37.17,37.12,37.17,27200.0,16.4028,16.4072,16.3851,16.4072,27200.0
2007-04-02 13:15:00,37.17,37.17,37.14,37.15,17600.0,16.4072,16.4072,16.3939,16.3983,17600.0
2007-04-02 13:20:00,37.14,37.16,37.12,37.14,28600.0,16.3939,16.4028,16.3851,16.3939,28600.0
2007-04-02 13:25:00,37.14,37.16,37.1,37.14,28400.0,16.3939,16.4028,16.3763,16.3939,28400.0
2007-04-02 13:30:00,37.13,37.14,37.12,37.13,20700.0,16.3895,16.3939,16.3851,16.3895,20700.0
2007-04-02 13:35:00,37.13,37.14,37.12,37.12,29700.0,16.3895,16.3939,16.3851,16.3851,29700.0
2007-04-02 13:40:00,37.12,37.13,37.1,37.11,24800.0,16.3851,16.3895,16.3763,16.3807,24800.0
2007-04-02 13:45:00,37.1,37.12,37.06,37.09,26300.0,16.3763,16.3851,16.3586,16.3719,26300.0
2007-04-02 13:50:00,37.09,37.1,37.06,37.06,28700.0,16.3719,16.3763,16.3586,16.3586,28700.0
2007-04-02 13:55:00,37.07,37.07,37.01,37.02,32500.0,16.363,16.363,16.3365,16.341,32500.0
2007-04-02 14:00:00,37.01,37.02,36.97,36.99,50000.0,16.3365,16.341,16.3189,16.3277,50000.0
2007-04-02 14:05:00,37.0,37.01,36.99,36.99,18600.0,16.3321,16.3365,16.3277,16.3277,18600.0
2007-04-02 14:10:00,36.99,37.02,36.99,37.0,46600.0,16.3277,16.341,16.3277,16.3321,46600.0
2007-04-02 14:15:00,37.0,37.03,36.99,37.03,35400.0,16.3321,16.3454,16.3277,16.3454,35400.0
2007-04-02 14:20:00,37.02,37.03,37.02,37.03,28500.0,16.341,16.3454,16.341,16.3454,28500.0
2007-04-02 14:25:00,37.03,37.04,37.02,37.02,22700.0,16.3454,16.3498,16.341,16.341,22700.0
2007-04-02 14:30:00,37.02,37.03,37.02,37.03,8100.0,16.341,16.3454,16.341,16.3454,8100.0
2007-04-02 14:35:00,37.03,37.03,37.02,37.02,8200.0,16.3454,16.3454,16.341,16.341,8200.0
2007-04-02 14:40:00,37.02,37.04,37.01,37.04,26000.0,16.341,16.3498,16.3365,16.3498,26000.0
2007-04-02 14:45:00,37.03,37.04,37.02,37.04,19800.0,16.3454,16.3498,16.341,16.3498,19800.0
2007-04-02 14:50:00,37.03,37.03,36.98,37.02,52800.0,16.3454,16.3454,16.3233,16.341,52800.0
2007-04-02 14:55:00,37.02,37.03,37.01,37.01,16500.0,16.341,16.3454,16.3365,16.3365,16500.0
2007-04-02 15:00:00,37.02,37.03,37.02,37.02,7700.0,16.341,16.3454,16.341,16.341,7700.0
2007-04-02 15:05:00,37.03,37.04,37.01,37.03,58200.0,16.3454,16.3498,16.3365,16.3454,58200.0
2007-04-02 15:10:00,37.02,37.08,37.02,37.04,91100.0,16.341,16.3674,16.341,16.3498,91100.0
2007-04-02 15:15:00,37.04,37.09,37.03,37.07,76600.0,16.3498,16.3719,16.3454,16.363,76600.0
2007-04-02 15:20:00,37.08,37.09,37.07,37.09,18600.0,16.3674,16.3719,16.363,16.3719,18600.0
2007-04-02 15:25:00,37.1,37.11,37.09,37.1,19000.0,16.3763,16.3807,16.3719,16.3763,19000.0
2007-04-02 15:30:00,37.1,37.11,37.08,37.09,24500.0,16.3763,16.3807,16.3674,16.3719,24500.0
2007-04-02 15:35:00,37.09,37.09,37.08,37.08,19600.0,16.3719,16.3719,16.3674,16.3674,19600.0
2007-04-02 15:40:00,37.07,37.07,37.05,37.06,40100.0,16.363,16.363,16.3542,16.3586,40100.0
2007-04-02 15:45:00,37.06,37.06,37.01,37.03,76800.0,16.3586,16.3586,16.3365,16.3454,76800.0
2007-04-02 15:50:00,37.03,37.03,37.0,37.01,127500.0,16.3454,16.3454,16.3321,16.3365,127500.0
2007-04-02 15:55:00,37.02,37.08,37.0,37.08,114800.0,16.341,16.3674,16.3321,16.3674,114800.0
2007-04-03 09:30:00,37.11,37.18,37.07,37.07,53500.0,16.3807,16.4116,16.363,16.363,53500.0
2007-04-03 09:35:00,37.07,37.07,36.95,36.98,39300.0,16.363,16.363,16.3101,16.3233,39300.0
2007-04-03 09:40:00,36.99,37.04,36.95,36.98,31300.0,16.3277,16.3498,16.3101,16.3233,31300.0
2007-04-03 09:45:00,36.97,37.05,36.95,37.01,35900.0,16.3189,16.3542,16.3101,16.3365,35900.0
2007-04-03 09:50:00,37.01,37.17,37.01,37.12,50300.0,16.3365,16.4072,16.3365,16.3851,50300.0
2007-04-03 09:55:00,37.11,37.14,37.05,37.1,37500.0,16.3807,16.3939,16.3542,16.3763,37500.0
2007-04-03 10:00:00,37.07,37.24,37.07,37.23,52000.0,16.363,16.4381,16.363,16.4337,52000.0
2007-04-03 10:05:00,37.23,37.23,37.12,37.12,38800.0,16.4337,16.4337,16.3851,16.3851,38800.0
2007-04-03 10:10:00,37.12,37.16,37.1,37.1,19000.0,16.3851,16.4028,16.3763,16.3763,19000.0
2007-04-03 10:15:00,37.11,37.12,37.06,37.1,33400.0,16.3807,16.3851,16.3586,16.3763,33400.0
2007-04-03 10:20:00,37.1,37.12,37.05,37.11,24800.0,16.3763,16.3851,16.3542,16.3807,24800.0
2007-04-03 10:25:00,37.1,37.1,37.04,37.05,16900.0,16.3763,16.3763,16.3498,16.3542,16900.0
2007-04-03 10:30:00,37.04,37.05,36.97,36.99,55500.0,16.3498,16.3542,16.3189,16.3277,55500.0
2007-04-03 10:35:00,36.99,37.02,36.99,37.0,26200.0,16.3277,16.341,16.3277,16.3321,26200.0
2007-04-03 10:40:00,37.0,37.05,36.98,37.04,28600.0,16.3321,16.3542,16.3233,16.3498,28600.0
2007-04-03 10:45:00,37.03,37.03,36.99,37.01,28800.0,16.3454,16.3454,16.3277,16.3365,28800.0
2007-04-03 10:50:00,37.0,37.01,36.98,36.99,13100.0,16.3321,16.3365,16.3233,16.3277,13100.0
2007-04-03 10:55:00,36.99,37.02,36.99,37.02,9500.0,16.3277,16.341,16.3277,16.341,9500.0
2007-04-03 11:00:00,37.01,37.02,36.98,37.01,26200.0,16.3365,16.341,16.3233,16.3365,26200.0
2007-04-03 11:05:00,37.02,37.03,37.01,37.02,12800.0,16.341,16.3454,16.3365,16.341,12800.0
2007-04-03 11:10:00,37.02,37.04,37.02,37.03,11400.0,16.341,16.3498,16.341,16.3454,11400.0
2007-04-03 11:15:00,37.03,37.03,37.02,37.02,19800.0,16.3454,16.3454,16.341,16.341,19800.0
2007-04-03 11:20:00,37.02,37.03,37.0,37.02,12600.0,16.341,16.3454,16.3321,16.341,12600.0
2007-04-03 11:25:00,37.03,37.04,37.0,37.02,19000.0,16.3454,16.3498,16.3321,16.341,19000.0
2007-04-03 11:30:00,37.03,37.05,37.01,37.02,86500.0,16.3454,16.3542,16.3365,16.341,86500.0
2007-04-03 11:35:00,37.02,37.03,37.02,37.02,8000.0,16.341,16.3454,16.341,16.341,8000.0
2007-04-03 11:40:00,37.03,37.04,37.02,37.03,11500.0,16.3454,16.3498,16.341,16.3454,11500.0
2007-04-03 11:45:00,37.03,37.04,37.02,37.02,8100.0,16.3454,16.3498,16.341,16.341,8100.0
2007-04-03 11:50:00,37.03,37.06,37.03,37.05,15300.0,16.3454,16.3586,16.3454,16.3542,15300.0
2007-04-03 11:55:00,37.06,37.07,37.05,37.07,10900.0,16.3586,16.363,16.3542,16.363,10900.0
2007-04-03 12:00:00,37.07,37.09,37.06,37.08,21900.0,16.363,16.3719,16.3586,16.3674,21900.0
2007-04-03 12:05:00,37.08,37.1,37.06,37.06,20900.0,16.3674,16.3763,16.3586,16.3586,20900.0
2007-04-03 12:10:00,37.07,37.07,37.05,37.06,11600.0,16.363,16.363,16.3542,16.3586,11600.0
2007-04-03 12:15:00,37.06,37.07,37.05,37.06,4500.0,16.3586,16.363,16.3542,16.3586,4500.0
2007-04-03 12:20:00,37.06,37.08,37.06,37.06,8400.0,16.3586,16.3674,16.3586,16.3586,8400.0
2007-04-03 12:25:00,37.07,37.07,37.06,37.07,3400.0,16.363,16.363,16.3586,16.363,3400.0
2007-04-03 12:30:00,37.07,37.08,37.06,37.07,6300.0,16.363,16.3674,16.3586,16.363,6300.0
2007-04-03 12:35:00,37.07,37.08,37.07,37.08,3300.0,16.363,16.3674,16.363,16.3674,3300.0
2007-04-03 12:40:00,37.07,37.08,37.07,37.07,5500.0,16.363,16.3674,16.363,16.363,5500.0
2007-04-03 12:45:00,37.07,37.09,37.07,37.07,19000.0,16.363,16.3719,16.363,16.363,19000.0
2007-04-03 12:50:00,37.07,37.07,37.05,37.06,15800.0,16.363,16.363,16.3542,16.3586,15800.0
2007-04-03 12:55:00,37.06,37.07,37.05,37.07,5500.0,16.3586,16.363,16.3542,16.363,5500.0
2007-04-03 13:00:00,37.07,37.07,37.05,37.06,10200.0,16.363,16.363,16.3542,16.3586,10200.0
2007-04-03 13:05:00,37.05,37.08,37.05,37.08,22200.0,16.3542,16.3674,16.3542,16.3674,22200.0
2007-04-03 13:10:00,37.08,37.09,37.07,37.08,5700.0,16.3674,16.3719,16.363,16.3674,5700.0
2007-04-03 13:15:00,37.08,37.09,37.07,37.08,8000.0,16.3674,16.3719,16.363,16.3674,8000.0
2007-04-03 13:20:00,37.08,37.09,37.08,37.09,9300.0,16.3674,16.3719,16.3674,16.3719,9300.0
2007-04-03 13:25:00,37.09,37.11,37.09,37.11,14200.0,16.3719,16.3807,16.3719,16.3807,14200.0
2007-04-03 13:30:00,37.11,37.12,37.1,37.11,10800.0,16.3807,16.3851,16.3763,16.3807,10800.0
2007-04-03 13:35:00,37.12,37.12,37.11,37.11,17500.0,16.3851,16.3851,16.3807,16.3807,17500.0
2007-04-03 13:40:00,37.11,37.15,37.11,37.14,32500.0,16.3807,16.3983,16.3807,16.3939,32500.0
2007-04-03 13:45:00,37.14,37.15,37.13,37.14,23200.0,16.3939,16.3983,16.3895,16.3939,23200.0
2007-04-03 13:50:00,37.13,37.14,37.13,37.14,15800.0,16.3895,16.3939,16.3895,16.3939,15800.0
2007-04-03 13:55:00,37.15,37.15,37.13,37.14,23600.0,16.3983,16.3983,16.3895,16.3939,23600.0
2007-04-03 14:00:00,37.14,37.15,37.14,37.14,13400.0,16.3939,16.3983,16.3939,16.3939,13400.0
2007-04-03 14:05:00,37.14,37.15,37.14,37.15,10400.0,16.3939,16.3983,16.3939,16.3983,10400.0
2007-04-03 14:10:00,37.14,37.15,37.13,37.14,31900.0,16.3939,16.3983,16.3895,16.3939,31900.0
2007-04-03 14:15:00,37.14,37.14,37.13,37.14,14800.0,16.3939,16.3939,16.3895,16.3939,14800.0
2007-04-03 14:20:00,37.14,37.14,37.13,37.13,14400.0,16.3939,16.3939,16.3895,16.3895,14400.0
2007-04-03 14:25:00,37.13,37.14,37.12,37.13,24200.0,16.3895,16.3939,16.3851,16.3895,24200.0
2007-04-03 14:30:00,37.13,37.14,37.12,37.13,17600.0,16.3895,16.3939,16.3851,16.3895,17600.0
2007-04-03 14:35:00,37.13,37.14,37.13,37.14,21200.0,16.3895,16.3939,16.3895,16.3939,21200.0
2007-04-03 14:40:00,37.13,37.15,37.13,37.15,31900.0,16.3895,16.3983,16.3895,16.3983,31900.0
2007-04-03 14:45:00,37.14,37.17,37.14,37.14,41700.0,16.3939,16.4072,16.3939,16.3939,41700.0
2007-04-03 14:50:00,37.14,37.16,37.14,37.16,33300.0,16.3939,16.4028,16.3939,16.4028,33300.0
2007-04-03 14:55:00,37.16,37.17,37.14,37.14,37400.0,16.4028,16.4072,16.3939,16.3939,37400.0
2007-04-03 15:00:00,37.14,37.16,37.14,37.15,27800.0,16.3939,16.4028,16.3939,16.3983,27800.0
2007-04-03 15:05:00,37.15,37.18,37.15,37.17,25400.0,16.3983,16.4116,16.3983,16.4072,25400.0
2007-04-03 15:10:00,37.17,37.17,37.16,37.17,14600.0,16.4072,16.4072,16.4028,16.4072,14600.0
2007-04-03 15:15:00,37.17,37.18,37.16,37.17,27800.0,16.4072,16.4116,16.4028,16.4072,27800.0
2007-04-03 15:20:00,37.17,37.2,37.17,37.19,43700.0,16.4072,16.4204,16.4072,16.416,43700.0
2007-04-03 15:25:00,37.18,37.2,37.18,37.19,46200.0,16.4116,16.4204,16.4116,16.416,46200.0
2007-04-03 15:30:00,37.19,37.2,37.18,37.18,12400.0,16.416,16.4204,16.4116,16.4116,12400.0
2007-04-03 15:35:00,37.19,37.2,37.17,37.2,41000.0,16.416,16.4204,16.4072,16.4204,41000.0
2007-04-03 15:40:00,37.19,37.23,37.18,37.21,82800.0,16.416,16.4337,16.4116,16.4248,82800.0
2007-04-03 15:45:00,37.2,37.22,37.2,37.2,25600.0,16.4204,16.4292,16.4204,16.4204,25600.0
2007-04-03 15:50:00,37.2,37.22,37.2,37.21,61700.0,16.4204,16.4292,16.4204,16.4248,61700.0
2007-04-03 15:55:00,37.21,37.23,37.2,37.2,119600.0,16.4248,16.4337,16.4204,16.4204,119600.0
2007-04-04 09:30:00,37.1,37.22,36.98,37.18,40200.0,16.3763,16.4292,16.3233,16.4116,40200.0
2007-04-04 09:35:00,37.17,37.23,37.1,37.12,16500.0,16.4072,16.4337,16.3763,16.3851,16500.0
2007-04-04 09:40:00,37.13,37.22,37.08,37.09,13800.0,16.3895,16.4292,16.3674,16.3719,13800.0
2007-04-04 09:45:00,37.1,37.19,37.1,37.14,13500.0,16.3763,16.416,16.3763,16.3939,13500.0
2007-04-04 09:50:00,37.13,37.2,37.13,37.16,19400.0,16.3895,16.4204,16.3895,16.4028,19400.0
2007-04-04 09:55:00,37.16,37.21,37.12,37.12,23300.0,16.4028,16.4248,16.3851,16.3851,23300.0
2007-04-04 10:00:00,37.11,37.2,37.03,37.17,33500.0,16.3807,16.4204,16.3454,16.4072,33500.0
2007-04-04 10:05:00,37.18,37.22,37.17,37.2,22100.0,16.4116,16.4292,16.4072,16.4204,22100.0
2007-04-04 10:10:00,37.2,37.22,37.19,37.21,9900.0,16.4204,16.4292,16.416,16.4248,9900.0
2007-04-04 10:15:00,37.22,37.23,37.21,37.23,13200.0,16.4292,16.4337,16.4248,16.4337,13200.0
2007-04-04 10:20:00,37.24,37.25,37.22,37.23,25700.0,16.4381,16.4425,16.4292,16.4337,25700.0
2007-04-04 10:25:00,37.24,37.25,37.22,37.22,39200.0,16.4381,16.4425,16.4292,16.4292,39200.0
2007-04-04 10:30:00,37.22,37.22,37.16,37.2,31700.0,16.4292,16.4292,16.4028,16.4204,31700.0
2007-04-04 10:35:00,37.21,37.29,37.21,37.28,65400.0,16.4248,16.4601,16.4248,16.4557,65400.0
2007-04-04 10:40:00,37.29,37.29,37.26,37.26,21400.0,16.4601,16.4601,16.4469,16.4469,21400.0
2007-04-04 10:45:00,37.25,37.26,37.2,37.2,22200.0,16.4425,16.4469,16.4204,16.4204,22200.0
2007-04-04 10:50:00,37.2,37.21,37.18,37.21,21100.0,16.4204,16.4248,16.4116,16.4248,21100.0
2007-04-04 10:55:00,37.22,37.25,37.22,37.24,10200.0,16.4292,16.4425,16.4292,16.4381,10200.0
2007-04-04 11:00:00,37.24,37.24,37.2,37.22,15400.0,16.4381,16.4381,16.4204,16.4292,15400.0
2007-04-04 11:05:00,37.22,37.23,37.21,37.22,14800.0,16.4292,16.4337,16.4248,16.4292,14800.0
2007-04-04 11:10:00,37.22,37.25,37.22,37.24,11600.0,16.4292,16.4425,16.4292,16.4381,11600.0
2007-04-04 11:15:00,37.24,37.24,37.23,37.23,10400.0,16.4381,16.4381,16.4337,16.4337,10400.0
2007-04-04 11:20:00,37.23,37.24,37.19,37.19,17500.0,16.4337,16.4381,16.416,16.416,17500.0
2007-04-04 11:25:00,37.19,37.22,37.19,37.2,8700.0,16.416,16.4292,16.416,16.4204,8700.0
2007-04-04 11:30:00,37.2,37.21,37.19,37.21,9200.0,16.4204,16.4248,16.416,16.4248,9200.0
2007-04-04 11:35:00,37.21,37.21,37.17,37.19,25600.0,16.4248,16.4248,16.4072,16.416,25600.0
2007-04-04 11:40:00,37.19,37.19,37.17,37.18,9600.0,16.416,16.416,16.4072,16.4116,9600.0
2007-04-04 11:45:00,37.17,37.18,37.16,37.16,18400.0,16.4072,16.4116,16.4028,16.4028,18400.0
2007-04-04 11:50:00,37.16,37.16,37.14,37.14,16400.0,16.4028,16.4028,16.3939,16.3939,16400.0
2007-04-04 11:55:00,37.15,37.16,37.14,37.15,15800.0,16.3983,16.4028,16.3939,16.3983,15800.0
2007-04-04 12:00:00,37.14,37.17,37.13,37.17,18100.0,16.3939,16.4072,16.3895,16.4072,18100.0
2007-04-04 12:05:00,37.17,37.19,37.17,37.18,7600.0,16.4072,16.416,16.4072,16.4116,7600.0
2007-04-04 12:10:00,37.19,37.19,37.18,37.18,5400.0,16.416,16.416,16.4116,16.4116,5400.0
2007-04-04 12:15:00,37.18,37.19,37.17,37.17,13100.0,16.4116,16.416,16.4072,16.4072,13100.0
2007-04-04 12:20:00,37.17,37.18,37.16,37.16,10000.0,16.4072,16.4116,16.4028,16.4028,10000.0
2007-04-04 12:25:00,37.16,37.17,37.13,37.14,14800.0,16.4028,16.4072,16.3895,16.3939,14800.0
2007-04-04 12:30:00,37.14,37.15,37.14,37.14,3700.0,16.3939,16.3983,16.3939,16.3939,3700.0
2007-04-04 12:35:00,37.15,37.15,37.13,37.14,12000.0,16.3983,16.3983,16.3895,16.3939,12000.0
2007-04-04 12:40:00,37.14,37.14,37.13,37.13,3100.0,16.3939,16.3939,16.3895,16.3895,3100.0
2007-04-04 12:45:00,37.14,37.14,37.12,37.13,9000.0,16.3939,16.3939,16.3851,16.3895,9000.0
2007-04-04 12:50:00,37.12,37.13,37.12,37.12,5700.0,16.3851,16.3895,16.3851,16.3851,5700.0
2007-04-04 12:55:00,37.13,37.16,37.13,37.16,30100.0,16.3895,16.4028,16.3895,16.4028,30100.0
2007-04-04 13:00:00,37.16,37.16,37.09,37.1,32000.0,16.4028,16.4028,16.3719,16.3763,32000.0
2007-04-04 13:05:00,37.09,37.1,37.08,37.1,13800.0,16.3719,16.3763,16.3674,16.3763,13800.0
2007-04-04 13:10:00,37.1,37.1,37.07,37.07,23300.0,16.3763,16.3763,16.363,16.363,23300.0
2007-04-04 13:15:00,37.07,37.08,37.06,37.06,8800.0,16.363,16.3674,16.3586,16.3586,8800.0
2007-04-04 13:20:00,37.06,37.07,37.06,37.06,6100.0,16.3586,16.363,16.3586,16.3586,6100.0
2007-04-04 13:25:00,37.06,37.07,37.06,37.07,2600.0,16.3586,16.363,16.3586,16.363,2600.0
2007-04-04 13:30:00,37.06,37.07,37.06,37.06,11000.0,16.3586,16.363,16.3586,16.3586,11000.0
2007-04-04 13:35:00,37.06,37.07,37.06,37.06,5400.0,16.3586,16.363,16.3586,16.3586,5400.0
2007-04-04 13:40:00,37.06,37.06,37.04,37.05,23600.0,16.3586,16.3586,16.3498,16.3542,23600.0
2007-04-04 13:45:00,37.05,37.06,37.04,37.06,4000.0,16.3542,16.3586,16.3498,16.3586,4000.0
2007-04-04 13:50:00,37.06,37.09,37.05,37.09,16200.0,16.3586,16.3719,16.3542,16.3719,16200.0
2007-04-04 13:55:00,37.09,37.09,37.06,37.07,13300.0,16.3719,16.3719,16.3586,16.363,13300.0
2007-04-04 14:00:00,37.06,37.07,37.04,37.06,29200.0,16.3586,16.363,16.3498,16.3586,29200.0
2007-04-04 14:05:00,37.07,37.07,37.06,37.07,4600.0,16.363,16.363,16.3586,16.363,4600.0
2007-04-04 14:10:00,37.06,37.07,37.05,37.07,9300.0,16.3586,16.363,16.3542,16.363,9300.0
2007-04-04 14:15:00,37.06,37.08,37.06,37.07,17000.0,16.3586,16.3674,16.3586,16.363,17000.0
2007-04-04 14:20:00,37.07,37.08,37.05,37.08,18200.0,16.363,16.3674,16.3542,16.3674,18200.0
2007-04-04 14:25:00,37.08,37.09,37.07,37.07,13300.0,16.3674,16.3719,16.363,16.363,13300.0
2007-04-04 14:30:00,37.09,37.1,37.08,37.09,41900.0,16.3719,16.3763,16.3674,16.3719,41900.0
2007-04-04 14:35:00,37.1,37.11,37.09,37.1,29100.0,16.3763,16.3807,16.3719,16.3763,29100.0
2007-04-04 14:40:00,37.1,37.1,37.09,37.09,10600.0,16.3763,16.3763,16.3719,16.3719,10600.0
2007-04-04 14:45:00,37.08,37.1,37.08,37.1,7800.0,16.3674,16.3763,16.3674,16.3763,7800.0
2007-04-04 14:50:00,37.1,37.11,37.09,37.09,11200.0,16.3763,16.3807,16.3719,16.3719,11200.0
2007-04-04 14:55:00,37.1,37.1,37.09,37.1,15500.0,16.3763,16.3763,16.3719,16.3763,15500.0
2007-04-04 15:00:00,37.1,37.1,37.08,37.08,39500.0,16.3763,16.3763,16.3674,16.3674,39500.0
2007-04-04 15:05:00,37.08,37.09,37.07,37.08,21700.0,16.3674,16.3719,16.363,16.3674,21700.0
2007-04-04 15:10:00,37.09,37.1,37.08,37.09,20600.0,16.3719,16.3763,16.3674,16.3719,20600.0
2007-04-04 15:15:00,37.09,37.09,37.07,37.09,29300.0,16.3719,16.3719,16.363,16.3719,29300.0
2007-04-04 15:20:00,37.08,37.1,37.08,37.09,20600.0,16.3674,16.3763,16.3674,16.3719,20600.0
2007-04-04 15:25:00,37.09,37.1,37.08,37.09,31400.0,16.3719,16.3763,16.3674,16.3719,31400.0
2007-04-04 15:30:00,37.09,37.11,37.09,37.11,35400.0,16.3719,16.3807,16.3719,16.3807,35400.0
2007-04-04 15:35:00,37.11,37.11,37.08,37.09,29400.0,16.3807,16.3807,16.3674,16.3719,29400.0
2007-04-04 15:40:00,37.09,37.11,37.08,37.1,44500.0,16.3719,16.3807,16.3674,16.3763,44500.0
2007-04-04 15:45:00,37.1,37.11,37.07,37.09,44900.0,16.3763,16.3807,16.363,16.3719,44900.0
2007-04-04 15:50:00,37.09,37.09,37.08,37.09,23500.0,16.3719,16.3719,16.3674,16.3719,23500.0
2007-04-04 15:55:00,37.09,37.11,37.08,37.1,57100.0,16.3719,16.3807,16.3674,16.3763,57100.0
2007-04-05 09:30:00,37.0,37.0,36.93,36.97,39500.0,16.3321,16.3321,16.3012,16.3189,39500.0
2007-04-05 09:35:00,36.96,37.04,36.95,37.01,18200.0,16.3145,16.3498,16.3101,16.3365,18200.0
2007-04-05 09:40:00,37.01,37.04,36.97,36.98,22000.0,16.3365,16.3498,16.3189,16.3233,22000.0
2007-04-05 09:45:00,36.99,37.05,36.97,37.0,17500.0,16.3277,16.3542,16.3189,16.3321,17500.0
2007-04-05 09:50:00,37.0,37.03,36.96,36.98,40700.0,16.3321,16.3454,16.3145,16.3233,40700.0
2007-04-05 09:55:00,36.99,37.0,36.95,36.95,21300.0,16.3277,16.3321,16.3101,16.3101,21300.0
2007-04-05 10:00:00,36.97,37.01,36.95,37.01,13400.0,16.3189,16.3365,16.3101,16.3365,13400.0
2007-04-05 10:05:00,37.03,37.07,37.02,37.07,9900.0,16.3454,16.363,16.341,16.363,9900.0
2007-04-05 10:10:00,37.07,37.08,37.0,37.05,48700.0,16.363,16.3674,16.3321,16.3542,48700.0
2007-04-05 10:15:00,37.05,37.08,37.03,37.07,11900.0,16.3542,16.3674,16.3454,16.363,11900.0
2007-04-05 10:20:00,37.07,37.09,37.06,37.07,18200.0,16.363,16.3719,16.3586,16.363,18200.0
2007-04-05 10:25:00,37.07,37.1,37.06,37.07,8500.0,16.363,16.3763,16.3586,16.363,8500.0
2007-04-05 10:30:00,37.07,37.1,37.07,37.1,10400.0,16.363,16.3763,16.363,16.3763,10400.0
2007-04-05 10:35:00,37.09,37.11,37.06,37.08,14500.0,16.3719,16.3807,16.3586,16.3674,14500.0
2007-04-05 10:40:00,37.08,37.09,37.08,37.08,9900.0,16.3674,16.3719,16.3674,16.3674,9900.0
2007-04-05 10:45:00,37.08,37.11,37.08,37.11,12400.0,16.3674,16.3807,16.3674,16.3807,12400.0
2007-04-05 10:50:00,37.11,37.12,37.09,37.1,13200.0,16.3807,16.3851,16.3719,16.3763,13200.0
2007-04-05 10:55:00,37.11,37.11,37.06,37.08,32600.0,16.3807,16.3807,16.3586,16.3674,32600.0
2007-04-05 11:00:00,37.09,37.09,37.07,37.07,7200.0,16.3719,16.3719,16.363,16.363,7200.0
2007-04-05 11:05:00,37.07,37.07,37.06,37.07,12700.0,16.363,16.363,16.3586,16.363,12700.0
2007-04-05 11:10:00,37.06,37.07,37.05,37.05,9400.0,16.3586,16.363,16.3542,16.3542,9400.0
2007-04-05 11:15:00,37.06,37.07,37.05,37.05,4900.0,16.3586,16.363,16.3542,16.3542,4900.0
2007-04-05 11:20:00,37.05,37.06,37.05,37.06,12100.0,16.3542,16.3586,16.3542,16.3586,12100.0
2007-04-05 11:25:00,37.07,37.07,37.05,37.05,5400.0,16.363,16.363,16.3542,16.3542,5400.0
2007-04-05 11:30:00,37.06,37.06,37.05,37.06,5200.0,16.3586,16.3586,16.3542,16.3586,5200.0
2007-04-05 11:35:00,37.06,37.07,37.05,37.05,8100.0,16.3586,16.363,16.3542,16.3542,8100.0
2007-04-05 11:40:00,37.06,37.08,37.06,37.07,19700.0,16.3586,16.3674,16.3586,16.363,19700.0
2007-04-05 11:45:00,37.07,37.09,37.06,37.09,21500.0,16.363,16.3719,16.3586,16.3719,21500.0
2007-04-05 11:50:00,37.1,37.1,37.08,37.1,13800.0,16.3763,16.3763,16.3674,16.3763,13800.0
2007-04-05 11:55:00,37.1,37.11,37.09,37.1,15500.0,16.3763,16.3807,16.3719,16.3763,15500.0
2007-04-05 12:00:00,37.11,37.12,37.09,37.1,16500.0,16.3807,16.3851,16.3719,16.3763,16500.0
2007-04-05 12:05:00,37.11,37.12,37.1,37.1,13100.0,16.3807,16.3851,16.3763,16.3763,13100.0
2007-04-05 12:10:00,37.11,37.12,37.1,37.11,2700.0,16.3807,16.3851,16.3763,16.3807,2700.0
2007-04-05 12:15:00,37.11,37.13,37.1,37.11,16700.0,16.3807,16.3895,16.3763,16.3807,16700.0
2007-04-05 12:20:00,37.11,37.14,37.11,37.13,26100.0,16.3807,16.3939,16.3807,16.3895,26100.0
2007-04-05 12:25:00,37.13,37.13,37.11,37.11,7800.0,16.3895,16.3895,16.3807,16.3807,7800.0
2007-04-05 12:30:00,37.12,37.12,37.11,37.12,5900.0,16.3851,16.3851,16.3807,16.3851,5900.0
2007-04-05 12:35:00,37.12,37.12,37.06,37.06,28200.0,16.3851,16.3851,16.3586,16.3586,28200.0
2007-04-05 12:40:00,37.06,37.09,37.04,37.04,46700.0,16.3586,16.3719,16.3498,16.3498,46700.0
2007-04-05 12:45:00,37.04,37.05,37.02,37.03,23200.0,16.3498,16.3542,16.341,16.3454,23200.0
2007-04-05 12:50:00,37.03,37.06,37.03,37.04,29900.0,16.3454,16.3586,16.3454,16.3498,29900.0
2007-04-05 12:55:00,37.04,37.04,37.02,37.02,10300.0,16.3498,16.3498,16.341,16.341,10300.0
2007-04-05 13:00:00,37.03,37.04,37.02,37.03,5800.0,16.3454,16.3498,16.341,16.3454,5800.0
2007-04-05 13:05:00,37.03,37.07,37.02,37.04,12300.0,16.3454,16.363,16.341,16.3498,12300.0
2007-04-05 13:10:00,37.04,37.06,37.04,37.06,6800.0,16.3498,16.3586,16.3498,16.3586,6800.0
2007-04-05 13:15:00,37.06,37.07,37.05,37.07,9200.0,16.3586,16.363,16.3542,16.363,9200.0
2007-04-05 13:20:00,37.08,37.13,37.07,37.11,38400.0,16.3674,16.3895,16.363,16.3807,38400.0
2007-04-05 13:25:00,37.11,37.13,37.1,37.12,9000.0,16.3807,16.3895,16.3763,16.3851,9000.0
2007-04-05 13:30:00,37.11,37.13,37.1,37.12,8800.0,16.3807,16.3895,16.3763,16.3851,8800.0
2007-04-05 13:35:00,37.11,37.12,37.11,37.12,2900.0,16.3807,16.3851,16.3807,16.3851,2900.0
2007-04-05 13:40:00,37.12,37.15,37.12,37.14,18300.0,16.3851,16.3983,16.3851,16.3939,18300.0
2007-04-05 13:45:00,37.14,37.17,37.14,37.14,19100.0,16.3939,16.4072,16.3939,16.3939,19100.0
2007-04-05 13:50:00,37.13,37.14,37.13,37.14,8200.0,16.3895,16.3939,16.3895,16.3939,8200.0
2007-04-05 13:55:00,37.13,37.14,37.1,37.11,9900.0,16.3895,16.3939,16.3763,16.3807,9900.0
2007-04-05 14:00:00,37.1,37.12,37.1,37.1,18400.0,16.3763,16.3851,16.3763,16.3763,18400.0
2007-04-05 14:05:00,37.11,37.11,37.09,37.1,17500.0,16.3807,16.3807,16.3719,16.3763,17500.0
2007-04-05 14:10:00,37.1,37.11,37.09,37.11,6000.0,16.3763,16.3807,16.3719,16.3807,6000.0
2007-04-05 14:15:00,37.11,37.14,37.1,37.11,40600.0,16.3807,16.3939,16.3763,16.3807,40600.0
2007-04-05 14:20:00,37.13,37.15,37.11,37.14,17600.0,16.3895,16.3983,16.3807,16.3939,17600.0
2007-04-05 14:25:00,37.15,37.18,37.14,37.17,19400.0,16.3983,16.4116,16.3939,16.4072,19400.0
2007-04-05 14:30:00,37.17,37.19,37.16,37.18,23400.0,16.4072,16.416,16.4028,16.4116,23400.0
2007-04-05 14:35:00,37.17,37.2,37.17,37.17,42300.0,16.4072,16.4204,16.4072,16.4072,42300.0
2007-04-05 14:40:00,37.17,37.19,37.16,37.17,10800.0,16.4072,16.416,16.4028,16.4072,10800.0
2007-04-05 14:45:00,37.17,37.2,37.17,37.19,11600.0,16.4072,16.4204,16.4072,16.416,11600.0
2007-04-05 14:50:00,37.19,37.22,37.19,37.21,31700.0,16.416,16.4292,16.416,16.4248,31700.0
2007-04-05 14:55:00,37.22,37.23,37.2,37.2,31600.0,16.4292,16.4337,16.4204,16.4204,31600.0
2007-04-05 15:00:00,37.21,37.23,37.2,37.22,17600.0,16.4248,16.4337,16.4204,16.4292,17600.0
2007-04-05 15:05:00,37.23,37.23,37.18,37.18,30700.0,16.4337,16.4337,16.4116,16.4116,30700.0
2007-04-05 15:10:00,37.18,37.19,37.15,37.18,26300.0,16.4116,16.416,16.3983,16.4116,26300.0
2007-04-05 15:15:00,37.18,37.22,37.17,37.21,16600.0,16.4116,16.4292,16.4072,16.4248,16600.0
2007-04-05 15:20:00,37.21,37.22,37.18,37.2,33400.0,16.4248,16.4292,16.4116,16.4204,33400.0
2007-04-05 15:25:00,37.21,37.21,37.18,37.18,17800.0,16.4248,16.4248,16.4116,16.4116,17800.0
2007-04-05 15:30:00,37.19,37.2,37.17,37.19,24300.0,16.416,16.4204,16.4072,16.416,24300.0
2007-04-05 15:35:00,37.19,37.19,37.16,37.17,25100.0,16.416,16.416,16.4028,16.4072,25100.0
2007-04-05 15:40:00,37.16,37.21,37.16,37.2,48500.0,16.4028,16.4248,16.4028,16.4204,48500.0
2007-04-05 15:45:00,37.2,37.21,37.2,37.21,21700.0,16.4204,16.4248,16.4204,16.4248,21700.0
2007-04-05 15:50:00,37.21,37.25,37.2,37.25,146200.0,16.4248,16.4425,16.4204,16.4425,146200.0
2007-04-05 15:55:00,37.25,37.26,37.16,37.2,93100.0,16.4425,16.4469,16.4028,16.4204,93100.0
2007-04-09 09:30:00,37.22,37.27,37.2,37.27,42400.0,16.4292,16.4513,16.4204,16.4513,42400.0
2007-04-09 09:35:00,37.27,37.33,37.26,37.32,42700.0,16.4513,16.4778,16.4469,16.4734,42700.0
2007-04-09 09:40:00,37.31,37.39,37.3,37.37,52400.0,16.469,16.5043,16.4646,16.4955,52400.0
2007-04-09 09:45:00,37.36,37.39,37.32,37.34,82000.0,16.491,16.5043,16.4734,16.4822,82000.0
2007-04-09 09:50:00,37.34,37.36,37.32,37.35,47500.0,16.4822,16.491,16.4734,16.4866,47500.0
2007-04-09 09:55:00,37.35,37.37,37.33,37.36,21800.0,16.4866,16.4955,16.4778,16.491,21800.0
2007-04-09 10:00:00,37.36,37.4,37.36,37.39,32300.0,16.491,16.5087,16.491,16.5043,32300.0
2007-04-09 10:05:00,37.39,37.4,37.36,37.37,21600.0,16.5043,16.5087,16.491,16.4955,21600.0
2007-04-09 10:10:00,37.37,37.39,37.34,37.35,25800.0,16.4955,16.5043,16.4822,16.4866,25800.0
2007-04-09 10:15:00,37.36,37.38,37.35,37.37,12100.0,16.491,16.4999,16.4866,16.4955,12100.0
2007-04-09 10:20:00,37.36,37.37,37.34,37.34,15500.0,16.491,16.4955,16.4822,16.4822,15500.0
2007-04-09 10:25:00,37.34,37.35,37.34,37.35,5800.0,16.4822,16.4866,16.4822,16.4866,5800.0
2007-04-09 10:30:00,37.35,37.37,37.31,37.35,34900.0,16.4866,16.4955,16.469,16.4866,34900.0
2007-04-09 10:35:00,37.34,37.34,37.31,37.33,11800.0,16.4822,16.4822,16.469,16.4778,11800.0
2007-04-09 10:40:00,37.32,37.36,37.32,37.35,23700.0,16.4734,16.491,16.4734,16.4866,23700.0
2007-04-09 10:45:00,37.34,37.35,37.29,37.29,45200.0,16.4822,16.4866,16.4601,16.4601,45200.0
2007-04-09 10:50:00,37.3,37.3,37.29,37.3,33800.0,16.4646,16.4646,16.4601,16.4646,33800.0
2007-04-09 10:55:00,37.3,37.31,37.29,37.31,16800.0,16.4646,16.469,16.4601,16.469,16800.0
2007-04-09 11:00:00,37.31,37.35,37.3,37.3,20200.0,16.469,16.4866,16.4646,16.4646,20200.0
2007-04-09 11:05:00,37.3,37.32,37.27,37.28,21900.0,16.4646,16.4734,16.4513,16.4557,21900.0
2007-04-09 11:10:00,37.28,37.32,37.28,37.32,23500.0,16.4557,16.4734,16.4557,16.4734,23500.0
2007-04-09 11:15:00,37.32,37.35,37.32,37.34,35700.0,16.4734,16.4866,16.4734,16.4822,35700.0
2007-04-09 11:20:00,37.34,37.35,37.33,37.34,22600.0,16.4822,16.4866,16.4778,16.4822,22600.0
2007-04-09 11:25:00,37.33,37.35,37.32,37.34,23700.0,16.4778,16.4866,16.4734,16.4822,23700.0
2007-04-09 11:30:00,37.33,37.37,37.33,37.37,20600.0,16.4778,16.4955,16.4778,16.4955,20600.0
2007-04-09 11:35:00,37.37,37.38,37.36,37.37,8000.0,16.4955,16.4999,16.491,16.4955,8000.0
2007-04-09 11:40:00,37.37,37.38,37.36,37.36,31900.0,16.4955,16.4999,16.491,16.491,31900.0
2007-04-09 11:45:00,37.36,37.37,37.36,37.37,15800.0,16.491,16.4955,16.491,16.4955,15800.0
2007-04-09 11:50:00,37.37,37.4,37.36,37.4,39300.0,16.4955,16.5087,16.491,16.5087,39300.0
2007-04-09 11:55:00,37.39,37.41,37.39,37.41,42300.0,16.5043,16.5131,16.5043,16.5131,42300.0
2007-04-09 12:00:00,37.41,37.44,37.4,37.44,24600.0,16.5131,16.5264,16.5087,16.5264,24600.0
2007-04-09 12:05:00,37.44,37.45,37.43,37.44,9000.0,16.5264,16.5308,16.5219,16.5264,9000.0
2007-04-09 12:10:00,37.44,37.47,37.44,37.46,40300.0,16.5264,16.5396,16.5264,16.5352,40300.0
2007-04-09 12:15:00,37.47,37.47,37.46,37.46,10400.0,16.5396,16.5396,16.5352,16.5352,10400.0
2007-04-09 12:20:00,37.46,37.47,37.46,37.47,7500.0,16.5352,16.5396,16.5352,16.5396,7500.0
2007-04-09 12:25:00,37.47,37.47,37.46,37.47,9900.0,16.5396,16.5396,16.5352,16.5396,9900.0
2007-04-09 12:30:00,37.47,37.49,37.46,37.49,59000.0,16.5396,16.5484,16.5352,16.5484,59000.0
2007-04-09 12:35:00,37.49,37.49,37.47,37.48,29900.0,16.5484,16.5484,16.5396,16.544,29900.0
2007-04-09 12:40:00,37.49,37.5,37.48,37.48,21300.0,16.5484,16.5528,16.544,16.544,21300.0
2007-04-09 12:45:00,37.48,37.5,37.48,37.49,50300.0,16.544,16.5528,16.544,16.5484,50300.0
2007-04-09 12:50:00,37.48,37.48,37.48,37.48,11100.0,16.544,16.544,16.544,16.544,11100.0
2007-04-09 12:55:00,37.48,37.49,37.47,37.47,9500.0,16.544,16.5484,16.5396,16.5396,9500.0
2007-04-09 13:00:00,37.48,37.48,37.44,37.44,65700.0,16.544,16.544,16.5264,16.5264,65700.0
2007-04-09 13:05:00,37.45,37.47,37.44,37.46,26400.0,16.5308,16.5396,16.5264,16.5352,26400.0
2007-04-09 13:10:00,37.46,37.47,37.46,37.46,4600.0,16.5352,16.5396,16.5352,16.5352,4600.0
2007-04-09 13:15:00,37.47,37.47,37.46,37.46,3600.0,16.5396,16.5396,16.5352,16.5352,3600.0
2007-04-09 13:20:00,37.47,37.47,37.46,37.46,16300.0,16.5396,16.5396,16.5352,16.5352,16300.0
2007-04-09 13:25:00,37.46,37.47,37.42,37.42,20700.0,16.5352,16.5396,16.5175,16.5175,20700.0
2007-04-09 13:30:00,37.42,37.44,37.42,37.44,12300.0,16.5175,16.5264,16.5175,16.5264,12300.0
2007-04-09 13:35:00,37.43,37.44,37.43,37.43,7400.0,16.5219,16.5264,16.5219,16.5219,7400.0
2007-04-09 13:40:00,37.43,37.45,37.43,37.43,14400.0,16.5219,16.5308,16.5219,16.5219,14400.0
2007-04-09 13:45:00,37.44,37.44,37.43,37.43,6100.0,16.5264,16.5264,16.5219,16.5219,6100.0
2007-04-09 13:50:00,37.43,37.44,37.42,37.43,15600.0,16.5219,16.5264,16.5175,16.5219,15600.0
2007-04-09 13:55:00,37.42,37.42,37.35,37.37,50400.0,16.5175,16.5175,16.4866,16.4955,50400.0
2007-04-09 14:00:00,37.37,37.38,37.35,37.35,25900.0,16.4955,16.4999,16.4866,16.4866,25900.0
2007-04-09 14:05:00,37.35,37.38,37.33,37.37,35000.0,16.4866,16.4999,16.4778,16.4955,35000.0
2007-04-09 14:10:00,37.36,37.36,37.34,37.36,11200.0,16.491,16.491,16.4822,16.491,11200.0
2007-04-09 14:15:00,37.36,37.36,37.33,37.34,25100.0,16.491,16.491,16.4778,16.4822,25100.0
2007-04-09 14:20:00,37.34,37.35,37.32,37.33,17700.0,16.4822,16.4866,16.4734,16.4778,17700.0
2007-04-09 14:25:00,37.33,37.33,37.3,37.31,26400.0,16.4778,16.4778,16.4646,16.469,26400.0
2007-04-09 14:30:00,37.31,37.31,37.29,37.29,21600.0,16.469,16.469,16.4601,16.4601,21600.0
2007-04-09 14:35:00,37.3,37.3,37.29,37.3,16100.0,16.4646,16.4646,16.4601,16.4646,16100.0
2007-04-09 14:40:00,37.3,37.3,37.28,37.28,8800.0,16.4646,16.4646,16.4557,16.4557,8800.0
2007-04-09 14:45:00,37.29,37.29,37.27,37.27,25000.0,16.4601,16.4601,16.4513,16.4513,25000.0
2007-04-09 14:50:00,37.27,37.28,37.26,37.27,20000.0,16.4513,16.4557,16.4469,16.4513,20000.0
2007-04-09 14:55:00,37.27,37.29,37.26,37.29,32100.0,16.4513,16.4601,16.4469,16.4601,32100.0
2007-04-09 15:00:00,37.29,37.29,37.28,37.28,14000.0,16.4601,16.4601,16.4557,16.4557,14000.0
2007-04-09 15:05:00,37.28,37.29,37.28,37.29,15000.0,16.4557,16.4601,16.4557,16.4601,15000.0
2007-04-09 15:10:00,37.29,37.29,37.28,37.29,8900.0,16.4601,16.4601,16.4557,16.4601,8900.0
2007-04-09 15:15:00,37.29,37.3,37.28,37.3,24000.0,16.4601,16.4646,16.4557,16.4646,24000.0
2007-04-09 15:20:00,37.29,37.29,37.27,37.28,26500.0,16.4601,16.4601,16.4513,16.4557,26500.0
2007-04-09 15:25:00,37.28,37.29,37.28,37.28,17000.0,16.4557,16.4601,16.4557,16.4557,17000.0
2007-04-09 15:30:00,37.29,37.29,37.28,37.29,16100.0,16.4601,16.4601,16.4557,16.4601,16100.0
2007-04-09 15:35:00,37.29,37.29,37.27,37.28,17100.0,16.4601,16.4601,16.4513,16.4557,17100.0
2007-04-09 15:40:00,37.27,37.28,37.27,37.27,23000.0,16.4513,16.4557,16.4513,16.4513,23000.0
2007-04-09 15:45:00,37.27,37.28,37.27,37.27,22700.0,16.4513,16.4557,16.4513,16.4513,22700.0
2007-04-09 15:50:00,37.27,37.28,37.25,37.26,66500.0,16.4513,16.4557,16.4425,16.4469,66500.0
2007-04-09 15:55:00,37.26,37.31,37.26,37.3,65000.0,16.4469,16.469,16.4469,16.4646,65000.0
2007-04-10 09:30:00,37.29,37.32,37.23,37.23,64000.0,16.4601,16.4734,16.4337,16.4337,64000.0
2007-04-10 09:35:00,37.23,37.39,37.23,37.32,34500.0,16.4337,16.5043,16.4337,16.4734,34500.0
2007-04-10 09:40:00,37.3,37.32,37.23,37.29,24100.0,16.4646,16.4734,16.4337,16.4601,24100.0
2007-04-10 09:45:00,37.29,37.32,37.26,37.32,23900.0,16.4601,16.4734,16.4469,16.4734,23900.0
2007-04-10 09:50:00,37.31,37.4,37.31,37.38,50600.0,16.469,16.5087,16.469,16.4999,50600.0
2007-04-10 09:55:00,37.38,37.43,37.37,37.38,22900.0,16.4999,16.5219,16.4955,16.4999,22900.0
2007-04-10 10:00:00,37.39,37.42,37.36,37.4,16300.0,16.5043,16.5175,16.491,16.5087,16300.0
2007-04-10 10:05:00,37.38,37.39,37.29,37.33,33500.0,16.4999,16.5043,16.4601,16.4778,33500.0
2007-04-10 10:10:00,37.33,37.37,37.31,37.37,14700.0,16.4778,16.4955,16.469,16.4955,14700.0
2007-04-10 10:15:00,37.37,37.4,37.36,37.4,9800.0,16.4955,16.5087,16.491,16.5087,9800.0
2007-04-10 10:20:00,37.4,37.44,37.39,37.43,5100.0,16.5087,16.5264,16.5043,16.5219,5100.0
2007-04-10 10:25:00,37.44,37.44,37.41,37.41,3700.0,16.5264,16.5264,16.5131,16.5131,3700.0
2007-04-10 10:30:00,37.42,37.42,37.4,37.41,5800.0,16.5175,16.5175,16.5087,16.5131,5800.0
2007-04-10 10:35:00,37.41,37.41,37.38,37.4,11800.0,16.5131,16.5131,16.4999,16.5087,11800.0
2007-04-10 10:40:00,37.4,37.42,37.39,37.41,10900.0,16.5087,16.5175,16.5043,16.5131,10900.0
2007-04-10 10:45:00,37.4,37.43,37.37,37.42,33700.0,16.5087,16.5219,16.4955,16.5175,33700.0
2007-04-10 10:50:00,37.42,37.43,37.39,37.42,17500.0,16.5175,16.5219,16.5043,16.5175,17500.0
2007-04-10 10:55:00,37.42,37.43,37.38,37.38,16300.0,16.5175,16.5219,16.4999,16.4999,16300.0
2007-04-10 11:00:00,37.38,37.42,37.36,37.39,28500.0,16.4999,16.5175,16.491,16.5043,28500.0
2007-04-10 11:05:00,37.39,37.4,37.36,37.4,21800.0,16.5043,16.5087,16.491,16.5087,21800.0
2007-04-10 11:10:00,37.38,37.4,37.34,37.36,13900.0,16.4999,16.5087,16.4822,16.491,13900.0
2007-04-10 11:15:00,37.37,37.4,37.37,37.4,10100.0,16.4955,16.5087,16.4955,16.5087,10100.0
2007-04-10 11:20:00,37.4,37.41,37.35,37.36,8000.0,16.5087,16.5131,16.4866,16.491,8000.0
2007-04-10 11:25:00,37.35,37.37,37.33,37.36,15600.0,16.4866,16.4955,16.4778,16.491,15600.0
2007-04-10 11:30:00,37.35,37.38,37.35,37.38,7100.0,16.4866,16.4999,16.4866,16.4999,7100.0
2007-04-10 11:35:00,37.37,37.38,37.34,37.34,13500.0,16.4955,16.4999,16.4822,16.4822,13500.0
2007-04-10 11:40:00,37.34,37.38,37.34,37.37,8400.0,16.4822,16.4999,16.4822,16.4955,8400.0
2007-04-10 11:45:00,37.38,37.4,37.37,37.4,13500.0,16.4999,16.5087,16.4955,16.5087,13500.0
2007-04-10 11:50:00,37.39,37.39,37.35,37.37,107300.0,16.5043,16.5043,16.4866,16.4955,107300.0
2007-04-10 11:55:00,37.37,37.38,37.27,37.27,43500.0,16.4955,16.4999,16.4513,16.4513,43500.0
2007-04-10 12:00:00,37.28,37.34,37.28,37.32,29800.0,16.4557,16.4822,16.4557,16.4734,29800.0
2007-04-10 12:05:00,37.34,37.36,37.29,37.31,54300.0,16.4822,16.491,16.4601,16.469,54300.0
2007-04-10 12:10:00,37.31,37.35,37.3,37.35,12300.0,16.469,16.4866,16.4646,16.4866,12300.0
2007-04-10 12:15:00,37.35,37.36,37.32,37.35,8600.0,16.4866,16.491,16.4734,16.4866,8600.0
2007-04-10 12:20:00,37.35,37.37,37.35,37.36,7700.0,16.4866,16.4955,16.4866,16.491,7700.0
2007-04-10 12:25:00,37.36,37.37,37.35,37.37,8700.0,16.491,16.4955,16.4866,16.4955,8700.0
2007-04-10 12:30:00,37.38,37.38,37.35,37.36,4800.0,16.4999,16.4999,16.4866,16.491,4800.0
2007-04-10 12:35:00,37.36,37.4,37.35,37.4,9200.0,16.491,16.5087,16.4866,16.5087,9200.0
2007-04-10 12:40:00,37.4,37.42,37.4,37.41,7000.0,16.5087,16.5175,16.5087,16.5131,7000.0
2007-04-10 12:45:00,37.41,37.44,37.41,37.44,15200.0,16.5131,16.5264,16.5131,16.5264,15200.0
2007-04-10 12:50:00,37.43,37.45,37.43,37.44,22300.0,16.5219,16.5308,16.5219,16.5264,22300.0
2007-04-10 12:55:00,37.44,37.46,37.42,37.44,38200.0,16.5264,16.5352,16.5175,16.5264,38200.0
2007-04-10 13:00:00,37.44,37.45,37.44,37.45,7700.0,16.5264,16.5308,16.5264,16.5308,7700.0
2007-04-10 13:05:00,37.44,37.47,37.44,37.46,11300.0,16.5264,16.5396,16.5264,16.5352,11300.0
2007-04-10 13:10:00,37.47,37.47,37.45,37.46,5000.0,16.5396,16.5396,16.5308,16.5352,5000.0
2007-04-10 13:15:00,37.46,37.46,37.44,37.44,16900.0,16.5352,16.5352,16.5264,16.5264,16900.0
2007-04-10 13:20:00,37.45,37.47,37.45,37.47,14000.0,16.5308,16.5396,16.5308,16.5396,14000.0
2007-04-10 13:25:00,37.47,37.48,37.46,37.48,7300.0,16.5396,16.544,16.5352,16.544,7300.0
2007-04-10 13:30:00,37.48,37.48,37.45,37.48,19800.0,16.544,16.544,16.5308,16.544,19800.0
2007-04-10 13:35:00,37.47,37.48,37.47,37.47,9800.0,16.5396,16.544,16.5396,16.5396,9800.0
2007-04-10 13:40:00,37.48,37.49,37.47,37.48,10700.0,16.544,16.5484,16.5396,16.544,10700.0
2007-04-10 13:45:00,37.48,37.49,37.47,37.48,11800.0,16.544,16.5484,16.5396,16.544,11800.0
2007-04-10 13:50:00,37.48,37.48,37.46,37.47,6000.0,16.544,16.544,16.5352,16.5396,6000.0
2007-04-10 13:55:00,37.46,37.47,37.44,37.46,16000.0,16.5352,16.5396,16.5264,16.5352,16000.0
2007-04-10 14:00:00,37.46,37.46,37.43,37.44,18600.0,16.5352,16.5352,16.5219,16.5264,18600.0
2007-04-10 14:05:00,37.44,37.45,37.41,37.42,13400.0,16.5264,16.5308,16.5131,16.5175,13400.0
2007-04-10 14:10:00,37.41,37.44,37.4,37.4,15000.0,16.5131,16.5264,16.5087,16.5087,15000.0
2007-04-10 14:15:00,37.41,37.42,37.4,37.4,8000.0,16.5131,16.5175,16.5087,16.5087,8000.0
2007-04-10 14:20:00,37.41,37.41,37.38,37.4,15400.0,16.5131,16.5131,16.4999,16.5087,15400.0
2007-04-10 14:25:00,37.4,37.44,37.39,37.41,59400.0,16.5087,16.5264,16.5043,16.5131,59400.0
2007-04-10 14:30:00,37.42,37.42,37.4,37.41,13400.0,16.5175,16.5175,16.5087,16.5131,13400.0
2007-04-10 14:35:00,37.42,37.42,37.4,37.41,14800.0,16.5175,16.5175,16.5087,16.5131,14800.0
2007-04-10 14:40:00,37.41,37.45,37.41,37.45,14500.0,16.5131,16.5308,16.5131,16.5308,14500.0
2007-04-10 14:45:00,37.45,37.46,37.44,37.46,6800.0,16.5308,16.5352,16.5264,16.5352,6800.0
2007-04-10 14:50:00,37.45,37.47,37.45,37.46,6400.0,16.5308,16.5396,16.5308,16.5352,6400.0
2007-04-10 14:55:00,37.45,37.46,37.45,37.45,4500.0,16.5308,16.5352,16.5308,16.5308,4500.0
2007-04-10 15:00:00,37.46,37.47,37.45,37.47,38800.0,16.5352,16.5396,16.5308,16.5396,38800.0
2007-04-10 15:05:00,37.46,37.48,37.44,37.45,31500.0,16.5352,16.544,16.5264,16.5308,31500.0
2007-04-10 15:10:00,37.45,37.46,37.44,37.44,29300.0,16.5308,16.5352,16.5264,16.5264,29300.0
2007-04-10 15:15:00,37.44,37.45,37.41,37.44,32800.0,16.5264,16.5308,16.5131,16.5264,32800.0
2007-04-10 15:20:00,37.44,37.44,37.42,37.44,13300.0,16.5264,16.5264,16.5175,16.5264,13300.0
2007-04-10 15:25:00,37.44,37.44,37.41,37.42,16000.0,16.5264,16.5264,16.5131,16.5175,16000.0
2007-04-10 15:30:00,37.42,37.43,37.41,37.41,23100.0,16.5175,16.5219,16.5131,16.5131,23100.0
2007-04-10 15:35:00,37.41,37.42,37.4,37.4,23800.0,16.5131,16.5175,16.5087,16.5087,23800.0
2007-04-10 15:40:00,37.41,37.42,37.4,37.42,30400.0,16.5131,16.5175,16.5087,16.5175,30400.0
2007-04-10 15:45:00,37.42,37.42,37.37,37.37,54900.0,16.5175,16.5175,16.4955,16.4955,54900.0
2007-04-10 15:50:00,37.37,37.39,37.35,37.38,44000.0,16.4955,16.5043,16.4866,16.4999,44000.0
2007-04-10 15:55:00,37.38,37.4,37.38,37.38,42200.0,16.4999,16.5087,16.4999,16.4999,42200.0
2007-04-11 09:30:00,37.4,37.48,37.36,37.42,33500.0,16.5087,16.544,16.491,16.5175,33500.0
2007-04-11 09:35:00,37.41,37.46,37.39,37.43,36400.0,16.5131,16.5352,16.5043,16.5219,36400.0
2007-04-11 09:40:00,37.42,37.48,37.42,37.43,16000.0,16.5175,16.544,16.5175,16.5219,16000.0
2007-04-11 09:45:00,37.44,37.46,37.4,37.45,22000.0,16.5264,16.5352,16.5087,16.5308,22000.0
2007-04-11 09:50:00,37.43,37.44,37.41,37.42,20500.0,16.5219,16.5264,16.5131,16.5175,20500.0
2007-04-11 09:55:00,37.41,37.44,37.35,37.4,37200.0,16.5131,16.5264,16.4866,16.5087,37200.0
2007-04-11 10:00:00,37.4,37.44,37.4,37.44,21800.0,16.5087,16.5264,16.5087,16.5264,21800.0
2007-04-11 10:05:00,37.43,37.45,37.4,37.45,22800.0,16.5219,16.5308,16.5087,16.5308,22800.0
2007-04-11 10:10:00,37.45,37.47,37.41,37.42,38300.0,16.5308,16.5396,16.5131,16.5175,38300.0
2007-04-11 10:15:00,37.41,37.43,37.35,37.35,41700.0,16.5131,16.5219,16.4866,16.4866,41700.0
2007-04-11 10:20:00,37.36,37.36,37.32,37.34,38700.0,16.491,16.491,16.4734,16.4822,38700.0
2007-04-11 10:25:00,37.34,37.35,37.32,37.35,16100.0,16.4822,16.4866,16.4734,16.4866,16100.0
2007-04-11 10:30:00,37.34,37.36,37.33,37.35,12400.0,16.4822,16.491,16.4778,16.4866,12400.0
2007-04-11 10:35:00,37.35,37.35,37.33,37.33,9500.0,16.4866,16.4866,16.4778,16.4778,9500.0
2007-04-11 10:40:00,37.32,37.33,37.28,37.28,22800.0,16.4734,16.4778,16.4557,16.4557,22800.0
2007-04-11 10:45:00,37.28,37.28,37.23,37.25,35500.0,16.4557,16.4557,16.4337,16.4425,35500.0
2007-04-11 10:50:00,37.25,37.25,37.2,37.22,64100.0,16.4425,16.4425,16.4204,16.4292,64100.0
2007-04-11 10:55:00,37.22,37.26,37.19,37.25,44700.0,16.4292,16.4469,16.416,16.4425,44700.0
2007-04-11 11:00:00,37.26,37.28,37.23,37.24,12700.0,16.4469,16.4557,16.4337,16.4381,12700.0
2007-04-11 11:05:00,37.24,37.24,37.18,37.18,10600.0,16.4381,16.4381,16.4116,16.4116,10600.0
2007-04-11 11:10:00,37.18,37.21,37.17,37.18,26000.0,16.4116,16.4248,16.4072,16.4116,26000.0
2007-04-11 11:15:00,37.18,37.19,37.17,37.19,26900.0,16.4116,16.416,16.4072,16.416,26900.0
2007-04-11 11:20:00,37.18,37.19,37.16,37.18,28300.0,16.4116,16.416,16.4028,16.4116,28300.0
2007-04-11 11:25:00,37.18,37.18,37.16,37.18,11100.0,16.4116,16.4116,16.4028,16.4116,11100.0
2007-04-11 11:30:00,37.18,37.2,37.17,37.19,17800.0,16.4116,16.4204,16.4072,16.416,17800.0
2007-04-11 11:35:00,37.19,37.22,37.16,37.2,37300.0,16.416,16.4292,16.4028,16.4204,37300.0
2007-04-11 11:40:00,37.2,37.22,37.18,37.22,16500.0,16.4204,16.4292,16.4116,16.4292,16500.0
2007-04-11 11:45:00,37.22,37.23,37.21,37.21,13200.0,16.4292,16.4337,16.4248,16.4248,13200.0
2007-04-11 11:50:00,37.22,37.22,37.2,37.2,8800.0,16.4292,16.4292,16.4204,16.4204,8800.0
2007-04-11 11:55:00,37.2,37.21,37.18,37.21,14000.0,16.4204,16.4248,16.4116,16.4248,14000.0
2007-04-11 12:00:00,37.21,37.24,37.19,37.24,22700.0,16.4248,16.4381,16.416,16.4381,22700.0
2007-04-11 12:05:00,37.25,37.25,37.22,37.24,17500.0,16.4425,16.4425,16.4292,16.4381,17500.0
2007-04-11 12:10:00,37.24,37.25,37.23,37.25,19200.0,16.4381,16.4425,16.4337,16.4425,19200.0
2007-04-11 12:15:00,37.24,37.25,37.23,37.23,9600.0,16.4381,16.4425,16.4337,16.4337,9600.0
2007-04-11 12:20:00,37.24,37.25,37.23,37.23,6900.0,16.4381,16.4425,16.4337,16.4337,6900.0
2007-04-11 12:25:00,37.24,37.25,37.23,37.24,3800.0,16.4381,16.4425,16.4337,16.4381,3800.0
2007-04-11 12:30:00,37.24,37.25,37.23,37.25,23100.0,16.4381,16.4425,16.4337,16.4425,23100.0
2007-04-11 12:35:00,37.25,37.27,37.24,37.27,21100.0,16.4425,16.4513,16.4381,16.4513,21100.0
2007-04-11 12:40:00,37.27,37.28,37.26,37.28,10700.0,16.4513,16.4557,16.4469,16.4557,10700.0
2007-04-11 12:45:00,37.29,37.29,37.28,37.28,11000.0,16.4601,16.4601,16.4557,16.4557,11000.0
2007-04-11 12:50:00,37.28,37.36,37.28,37.36,82200.0,16.4557,16.491,16.4557,16.491,82200.0
2007-04-11 12:55:00,37.35,37.4,37.35,37.39,162000.0,16.4866,16.5087,16.4866,16.5043,162000.0
2007-04-11 13:00:00,37.39,37.4,37.37,37.38,24200.0,16.5043,16.5087,16.4955,16.4999,24200.0
2007-04-11 13:05:00,37.38,37.43,37.38,37.42,26900.0,16.4999,16.5219,16.4999,16.5175,26900.0
2007-04-11 13:10:00,37.42,37.43,37.4,37.41,25800.0,16.5175,16.5219,16.5087,16.5131,25800.0
2007-04-11 13:15:00,37.4,37.42,37.4,37.42,24100.0,16.5087,16.5175,16.5087,16.5175,24100.0
2007-04-11 13:20:00,37.42,37.43,37.41,37.42,44000.0,16.5175,16.5219,16.5131,16.5175,44000.0
2007-04-11 13:25:00,37.42,37.46,37.42,37.44,47700.0,16.5175,16.5352,16.5175,16.5264,47700.0
2007-04-11 13:30:00,37.44,37.45,37.44,37.44,18700.0,16.5264,16.5308,16.5264,16.5264,18700.0
2007-04-11 13:35:00,37.45,37.45,37.43,37.45,5500.0,16.5308,16.5308,16.5219,16.5308,5500.0
2007-04-11 13:40:00,37.44,37.45,37.43,37.43,3900.0,16.5264,16.5308,16.5219,16.5219,3900.0
2007-04-11 13:45:00,37.44,37.45,37.43,37.44,9600.0,16.5264,16.5308,16.5219,16.5264,9600.0
2007-04-11 13:50:00,37.44,37.45,37.43,37.45,14500.0,16.5264,16.5308,16.5219,16.5308,14500.0
2007-04-11 13:55:00,37.45,37.5,37.43,37.45,409500.0,16.5308,16.5528,16.5219,16.5308,409500.0
2007-04-11 14:00:00,37.46,37.5,37.37,37.44,156100.0,16.5352,16.5528,16.4955,16.5264,156100.0
2007-04-11 14:05:00,37.45,37.47,37.36,37.42,84800.0,16.5308,16.5396,16.491,16.5175,84800.0
2007-04-11 14:10:00,37.42,37.44,37.37,37.44,84600.0,16.5175,16.5264,16.4955,16.5264,84600.0
2007-04-11 14:15:00,37.44,37.46,37.38,37.43,69400.0,16.5264,16.5352,16.4999,16.5219,69400.0
2007-04-11 14:20:00,37.44,37.47,37.43,37.47,54200.0,16.5264,16.5396,16.5219,16.5396,54200.0
2007-04-11 14:25:00,37.46,37.47,37.4,37.41,24800.0,16.5352,16.5396,16.5087,16.5131,24800.0
2007-04-11 14:30:00,37.41,37.43,37.39,37.42,167700.0,16.5131,16.5219,16.5043,16.5175,167700.0
2007-04-11 14:35:00,37.41,37.44,37.4,37.42,34400.0,16.5131,16.5264,16.5087,16.5175,34400.0
2007-04-11 14:40:00,37.41,37.43,37.41,37.42,45400.0,16.5131,16.5219,16.5131,16.5175,45400.0
2007-04-11 14:45:00,37.42,37.43,37.41,37.41,50300.0,16.5175,16.5219,16.5131,16.5131,50300.0
2007-04-11 14:50:00,37.42,37.45,37.41,37.44,47200.0,16.5175,16.5308,16.5131,16.5264,47200.0
2007-04-11 14:55:00,37.44,37.48,37.43,37.46,90900.0,16.5264,16.544,16.5219,16.5352,90900.0
2007-04-11 15:00:00,37.47,37.49,37.44,37.47,56200.0,16.5396,16.5484,16.5264,16.5396,56200.0
2007-04-11 15:05:00,37.47,37.48,37.44,37.45,36700.0,16.5396,16.544,16.5264,16.5308,36700.0
2007-04-11 15:10:00,37.46,37.47,37.45,37.46,26900.0,16.5352,16.5396,16.5308,16.5352,26900.0
2007-04-11 15:15:00,37.47,37.47,37.46,37.47,25400.0,16.5396,16.5396,16.5352,16.5396,25400.0
2007-04-11 15:20:00,37.46,37.49,37.46,37.47,35900.0,16.5352,16.5484,16.5352,16.5396,35900.0
2007-04-11 15:25:00,37.48,37.48,37.46,37.47,21900.0,16.544,16.544,16.5352,16.5396,21900.0
2007-04-11 15:30:00,37.47,37.47,37.45,37.46,47100.0,16.5396,16.5396,16.5308,16.5352,47100.0
2007-04-11 15:35:00,37.46,37.48,37.45,37.46,41300.0,16.5352,16.544,16.5308,16.5352,41300.0
2007-04-11 15:40:00,37.46,37.47,37.45,37.46,31500.0,16.5352,16.5396,16.5308,16.5352,31500.0
2007-04-11 15:45:00,37.47,37.47,37.42,37.42,77400.0,16.5396,16.5396,16.5175,16.5175,77400.0
2007-04-11 15:50:00,37.42,37.44,37.4,37.41,70400.0,16.5175,16.5264,16.5087,16.5131,70400.0
2007-04-11 15:55:00,37.41,37.42,37.37,37.39,74500.0,16.5131,16.5175,16.4955,16.5043,74500.0
2007-04-12 09:30:00,37.75,37.75,37.3,37.4,64300.0,16.6632,16.6632,16.4646,16.5087,64300.0
2007-04-12 09:35:00,37.39,37.44,37.36,37.43,24700.0,16.5043,16.5264,16.491,16.5219,24700.0
2007-04-12 09:40:00,37.42,37.43,37.32,37.35,31500.0,16.5175,16.5219,16.4734,16.4866,31500.0
2007-04-12 09:45:00,37.35,37.36,37.27,37.28,48700.0,16.4866,16.491,16.4513,16.4557,48700.0
2007-04-12 09:50:00,37.29,37.3,37.24,37.24,25700.0,16.4601,16.4646,16.4381,16.4381,25700.0
2007-04-12 09:55:00,37.25,37.29,37.24,37.28,26100.0,16.4425,16.4601,16.4381,16.4557,26100.0
2007-04-12 10:00:00,37.28,37.29,37.25,37.27,15100.0,16.4557,16.4601,16.4425,16.4513,15100.0
2007-04-12 10:05:00,37.27,37.29,37.25,37.26,22600.0,16.4513,16.4601,16.4425,16.4469,22600.0
2007-04-12 10:10:00,37.25,37.25,37.21,37.22,33500.0,16.4425,16.4425,16.4248,16.4292,33500.0
2007-04-12 10:15:00,37.22,37.23,37.2,37.23,24000.0,16.4292,16.4337,16.4204,16.4337,24000.0
2007-04-12 10:20:00,37.23,37.25,37.22,37.22,19200.0,16.4337,16.4425,16.4292,16.4292,19200.0
2007-04-12 10:25:00,37.21,37.27,37.21,37.25,21100.0,16.4248,16.4513,16.4248,16.4425,21100.0
2007-04-12 10:30:00,37.25,37.28,37.24,37.25,29000.0,16.4425,16.4557,16.4381,16.4425,29000.0
2007-04-12 10:35:00,37.27,37.27,37.25,37.25,31700.0,16.4513,16.4513,16.4425,16.4425,31700.0
2007-04-12 10:40:00,37.25,37.26,37.25,37.25,18900.0,16.4425,16.4469,16.4425,16.4425,18900.0
2007-04-12 10:45:00,37.26,37.28,37.2,37.21,53700.0,16.4469,16.4557,16.4204,16.4248,53700.0
2007-04-12 10:50:00,37.21,37.24,37.2,37.2,23200.0,16.4248,16.4381,16.4204,16.4204,23200.0
2007-04-12 10:55:00,37.2,37.21,37.2,37.2,12100.0,16.4204,16.4248,16.4204,16.4204,12100.0
2007-04-12 11:00:00,37.2,37.2,37.16,37.17,56400.0,16.4204,16.4204,16.4028,16.4072,56400.0
2007-04-12 11:05:00,37.17,37.18,37.15,37.16,34900.0,16.4072,16.4116,16.3983,16.4028,34900.0
2007-04-12 11:10:00,37.16,37.19,37.16,37.16,21700.0,16.4028,16.416,16.4028,16.4028,21700.0
2007-04-12 11:15:00,37.16,37.17,37.15,37.15,19100.0,16.4028,16.4072,16.3983,16.3983,19100.0
2007-04-12 11:20:00,37.15,37.16,37.12,37.12,11200.0,16.3983,16.4028,16.3851,16.3851,11200.0
2007-04-12 11:25:00,37.13,37.13,37.12,37.12,7500.0,16.3895,16.3895,16.3851,16.3851,7500.0
2007-04-12 11:30:00,37.12,37.12,37.1,37.1,28500.0,16.3851,16.3851,16.3763,16.3763,28500.0
2007-04-12 11:35:00,37.11,37.12,37.09,37.09,16400.0,16.3807,16.3851,16.3719,16.3719,16400.0
2007-04-12 11:40:00,37.1,37.1,37.07,37.07,21200.0,16.3763,16.3763,16.363,16.363,21200.0
2007-04-12 11:45:00,37.07,37.09,37.06,37.07,18600.0,16.363,16.3719,16.3586,16.363,18600.0
2007-04-12 11:50:00,37.07,37.07,37.0,37.01,34900.0,16.363,16.363,16.3321,16.3365,34900.0
2007-04-12 11:55:00,37.02,37.06,37.01,37.05,18000.0,16.341,16.3586,16.3365,16.3542,18000.0
2007-04-12 12:00:00,37.05,37.13,37.04,37.12,45600.0,16.3542,16.3895,16.3498,16.3851,45600.0
2007-04-12 12:05:00,37.12,37.17,37.12,37.16,18400.0,16.3851,16.4072,16.3851,16.4028,18400.0
2007-04-12 12:10:00,37.17,37.18,37.14,37.14,11400.0,16.4072,16.4116,16.3939,16.3939,11400.0
2007-04-12 12:15:00,37.15,37.18,37.15,37.17,18900.0,16.3983,16.4116,16.3983,16.4072,18900.0
2007-04-12 12:20:00,37.16,37.19,37.15,37.17,18200.0,16.4028,16.416,16.3983,16.4072,18200.0
2007-04-12 12:25:00,37.18,37.18,37.14,37.17,20600.0,16.4116,16.4116,16.3939,16.4072,20600.0
2007-04-12 12:30:00,37.17,37.24,37.14,37.16,326100.0,16.4072,16.4381,16.3939,16.4028,326100.0
2007-04-12 12:35:00,37.16,37.21,37.14,37.2,38200.0,16.4028,16.4248,16.3939,16.4204,38200.0
2007-04-12 12:40:00,37.2,37.26,37.2,37.25,31700.0,16.4204,16.4469,16.4204,16.4425,31700.0
2007-04-12 12:45:00,37.25,37.26,37.2,37.2,10100.0,16.4425,16.4469,16.4204,16.4204,10100.0
2007-04-12 12:50:00,37.2,37.21,37.2,37.2,3200.0,16.4204,16.4248,16.4204,16.4204,3200.0
2007-04-12 12:55:00,37.2,37.24,37.2,37.24,9800.0,16.4204,16.4381,16.4204,16.4381,9800.0
2007-04-12 13:00:00,37.24,37.27,37.23,37.26,40100.0,16.4381,16.4513,16.4337,16.4469,40100.0
2007-04-12 13:05:00,37.26,37.27,37.26,37.26,14300.0,16.4469,16.4513,16.4469,16.4469,14300.0
2007-04-12 13:10:00,37.26,37.27,37.25,37.26,8400.0,16.4469,16.4513,16.4425,16.4469,8400.0
2007-04-12 13:15:00,37.27,37.27,37.25,37.27,7900.0,16.4513,16.4513,16.4425,16.4513,7900.0
2007-04-12 13:20:00,37.27,37.28,37.25,37.27,11400.0,16.4513,16.4557,16.4425,16.4513,11400.0
2007-04-12 13:25:00,37.27,37.29,37.27,37.28,11800.0,16.4513,16.4601,16.4513,16.4557,11800.0
2007-04-12 13:30:00,37.28,37.3,37.27,37.3,14800.0,16.4557,16.4646,16.4513,16.4646,14800.0
2007-04-12 13:35:00,37.29,37.3,37.29,37.29,5400.0,16.4601,16.4646,16.4601,16.4601,5400.0
2007-04-12 13:40:00,37.29,37.3,37.29,37.29,6300.0,16.4601,16.4646,16.4601,16.4601,6300.0
2007-04-12 13:45:00,37.3,37.3,37.28,37.28,12900.0,16.4646,16.4646,16.4557,16.4557,12900.0
2007-04-12 13:50:00,37.28,37.28,37.26,37.26,10700.0,16.4557,16.4557,16.4469,16.4469,10700.0
2007-04-12 13:55:00,37.27,37.27,37.25,37.25,18700.0,16.4513,16.4513,16.4425,16.4425,18700.0
2007-04-12 14:00:00,37.26,37.27,37.25,37.26,3100.0,16.4469,16.4513,16.4425,16.4469,3100.0
2007-04-12 14:05:00,37.26,37.28,37.26,37.28,12000.0,16.4469,16.4557,16.4469,16.4557,12000.0
2007-04-12 14:10:00,37.28,37.31,37.28,37.3,25000.0,16.4557,16.469,16.4557,16.4646,25000.0
2007-04-12 14:15:00,37.29,37.31,37.29,37.3,20400.0,16.4601,16.469,16.4601,16.4646,20400.0
2007-04-12 14:20:00,37.3,37.31,37.27,37.27,23500.0,16.4646,16.469,16.4513,16.4513,23500.0
2007-04-12 14:25:00,37.27,37.27,37.24,37.24,17900.0,16.4513,16.4513,16.4381,16.4381,17900.0
2007-04-12 14:30:00,37.24,37.26,37.24,37.25,10100.0,16.4381,16.4469,16.4381,16.4425,10100.0
2007-04-12 14:35:00,37.26,37.28,37.25,37.27,19900.0,16.4469,16.4557,16.4425,16.4513,19900.0
2007-04-12 14:40:00,37.28,37.31,37.27,37.3,22700.0,16.4557,16.469,16.4513,16.4646,22700.0
2007-04-12 14:45:00,37.3,37.32,37.3,37.3,24000.0,16.4646,16.4734,16.4646,16.4646,24000.0
2007-04-12 14:50:00,37.3,37.31,37.29,37.3,15100.0,16.4646,16.469,16.4601,16.4646,15100.0
2007-04-12 14:55:00,37.3,37.32,37.3,37.31,21100.0,16.4646,16.4734,16.4646,16.469,21100.0
2007-04-12 15:00:00,37.31,37.33,37.31,37.32,16800.0,16.469,16.4778,16.469,16.4734,16800.0
2007-04-12 15:05:00,37.33,37.34,37.31,37.31,29400.0,16.4778,16.4822,16.469,16.469,29400.0
2007-04-12 15:10:00,37.32,37.34,37.31,37.33,39700.0,16.4734,16.4822,16.469,16.4778,39700.0
2007-04-12 15:15:00,37.33,37.34,37.32,37.34,20800.0,16.4778,16.4822,16.4734,16.4822,20800.0
2007-04-12 15:20:00,37.33,37.34,37.31,37.33,27800.0,16.4778,16.4822,16.469,16.4778,27800.0
2007-04-12 15:25:00,37.33,37.34,37.32,37.33,37600.0,16.4778,16.4822,16.4734,16.4778,37600.0
2007-04-12 15:30:00,37.34,37.35,37.33,37.33,29400.0,16.4822,16.4866,16.4778,16.4778,29400.0
2007-04-12 15:35:00,37.33,37.33,37.31,37.32,25700.0,16.4778,16.4778,16.469,16.4734,25700.0
2007-04-12 15:40:00,37.33,37.35,37.33,37.35,33200.0,16.4778,16.4866,16.4778,16.4866,33200.0
2007-04-12 15:45:00,37.34,37.35,37.33,37.33,32600.0,16.4822,16.4866,16.4778,16.4778,32600.0
2007-04-12 15:50:00,37.34,37.36,37.33,37.35,42900.0,16.4822,16.491,16.4778,16.4866,42900.0
2007-04-12 15:55:00,37.36,37.37,37.34,37.35,41700.0,16.491,16.4955,16.4822,16.4866,41700.0
2007-04-13 09:30:00,37.49,37.49,37.25,37.28,37900.0,16.5484,16.5484,16.4425,16.4557,37900.0
2007-04-13 09:35:00,37.29,37.34,37.28,37.29,14200.0,16.4601,16.4822,16.4557,16.4601,14200.0
2007-04-13 09:40:00,37.29,37.32,37.26,37.27,26500.0,16.4601,16.4734,16.4469,16.4513,26500.0
2007-04-13 09:45:00,37.27,37.34,37.26,37.32,28100.0,16.4513,16.4822,16.4469,16.4734,28100.0
2007-04-13 09:50:00,37.31,37.35,37.31,37.33,41300.0,16.469,16.4866,16.469,16.4778,41300.0
2007-04-13 09:55:00,37.34,37.36,37.33,37.34,20400.0,16.4822,16.491,16.4778,16.4822,20400.0
2007-04-13 10:00:00,37.34,37.35,37.29,37.34,38200.0,16.4822,16.4866,16.4601,16.4822,38200.0
2007-04-13 10:05:00,37.33,37.35,37.3,37.34,74500.0,16.4778,16.4866,16.4646,16.4822,74500.0
2007-04-13 10:10:00,37.34,37.38,37.33,37.38,32100.0,16.4822,16.4999,16.4778,16.4999,32100.0
2007-04-13 10:15:00,37.38,37.38,37.3,37.33,56100.0,16.4999,16.4999,16.4646,16.4778,56100.0
2007-04-13 10:20:00,37.33,37.34,37.29,37.3,60500.0,16.4778,16.4822,16.4601,16.4646,60500.0
2007-04-13 10:25:00,37.3,37.3,37.25,37.27,40600.0,16.4646,16.4646,16.4425,16.4513,40600.0
2007-04-13 10:30:00,37.28,37.38,37.27,37.36,43600.0,16.4557,16.4999,16.4513,16.491,43600.0
2007-04-13 10:35:00,37.35,37.45,37.35,37.42,53500.0,16.4866,16.5308,16.4866,16.5175,53500.0
2007-04-13 10:40:00,37.42,37.42,37.36,37.39,18600.0,16.5175,16.5175,16.491,16.5043,18600.0
2007-04-13 10:45:00,37.37,37.4,37.36,37.38,21800.0,16.4955,16.5087,16.491,16.4999,21800.0
2007-04-13 10:50:00,37.39,37.39,37.32,37.33,10800.0,16.5043,16.5043,16.4734,16.4778,10800.0
2007-04-13 10:55:00,37.31,37.33,37.31,37.32,7500.0,16.469,16.4778,16.469,16.4734,7500.0
2007-04-13 11:00:00,37.32,37.35,37.32,37.35,16300.0,16.4734,16.4866,16.4734,16.4866,16300.0
2007-04-13 11:05:00,37.35,37.38,37.34,37.35,21800.0,16.4866,16.4999,16.4822,16.4866,21800.0
2007-04-13 11:10:00,37.34,37.36,37.33,37.36,31900.0,16.4822,16.491,16.4778,16.491,31900.0
2007-04-13 11:15:00,37.36,37.36,37.34,37.35,13500.0,16.491,16.491,16.4822,16.4866,13500.0
2007-04-13 11:20:00,37.35,37.37,37.34,37.37,14900.0,16.4866,16.4955,16.4822,16.4955,14900.0
2007-04-13 11:25:00,37.37,37.38,37.36,37.37,12100.0,16.4955,16.4999,16.491,16.4955,12100.0
2007-04-13 11:30:00,37.36,37.37,37.36,37.37,7800.0,16.491,16.4955,16.491,16.4955,7800.0
2007-04-13 11:35:00,37.37,37.37,37.35,37.36,13100.0,16.4955,16.4955,16.4866,16.491,13100.0
2007-04-13 11:40:00,37.36,37.38,37.35,37.38,16100.0,16.491,16.4999,16.4866,16.4999,16100.0
2007-04-13 11:45:00,37.38,37.42,37.38,37.4,25300.0,16.4999,16.5175,16.4999,16.5087,25300.0
2007-04-13 11:50:00,37.41,37.42,37.4,37.41,10900.0,16.5131,16.5175,16.5087,16.5131,10900.0
2007-04-13 11:55:00,37.4,37.41,37.37,37.37,34100.0,16.5087,16.5131,16.4955,16.4955,34100.0
2007-04-13 12:00:00,37.38,37.41,37.37,37.41,36900.0,16.4999,16.5131,16.4955,16.5131,36900.0
2007-04-13 12:05:00,37.4,37.41,37.37,37.39,33500.0,16.5087,16.5131,16.4955,16.5043,33500.0
2007-04-13 12:10:00,37.39,37.4,37.39,37.4,12700.0,16.5043,16.5087,16.5043,16.5087,12700.0
2007-04-13 12:15:00,37.41,37.41,37.38,37.39,21400.0,16.5131,16.5131,16.4999,16.5043,21400.0
2007-04-13 12:20:00,37.39,37.4,37.38,37.4,16600.0,16.5043,16.5087,16.4999,16.5087,16600.0
2007-04-13 12:25:00,37.41,37.41,37.39,37.41,7700.0,16.5131,16.5131,16.5043,16.5131,7700.0
2007-04-13 12:30:00,37.4,37.4,37.38,37.39,11100.0,16.5087,16.5087,16.4999,16.5043,11100.0
2007-04-13 12:35:00,37.4,37.41,37.38,37.38,11800.0,16.5087,16.5131,16.4999,16.4999,11800.0
2007-04-13 12:40:00,37.38,37.4,37.38,37.39,10600.0,16.4999,16.5087,16.4999,16.5043,10600.0
2007-04-13 12:45:00,37.39,37.4,37.38,37.39,9200.0,16.5043,16.5087,16.4999,16.5043,9200.0
2007-04-13 12:50:00,37.39,37.4,37.39,37.4,6100.0,16.5043,16.5087,16.5043,16.5087,6100.0
2007-04-13 12:55:00,37.4,37.4,37.38,37.39,6100.0,16.5087,16.5087,16.4999,16.5043,6100.0
2007-04-13 13:00:00,37.39,37.41,37.38,37.4,13500.0,16.5043,16.5131,16.4999,16.5087,13500.0
2007-04-13 13:05:00,37.4,37.4,37.38,37.39,9400.0,16.5087,16.5087,16.4999,16.5043,9400.0
2007-04-13 13:10:00,37.39,37.4,37.38,37.39,18400.0,16.5043,16.5087,16.4999,16.5043,18400.0
2007-04-13 13:15:00,37.39,37.42,37.38,37.42,28400.0,16.5043,16.5175,16.4999,16.5175,28400.0
2007-04-13 13:20:00,37.41,37.43,37.41,37.43,8000.0,16.5131,16.5219,16.5131,16.5219,8000.0
2007-04-13 13:25:00,37.42,37.43,37.4,37.41,11300.0,16.5175,16.5219,16.5087,16.5131,11300.0
2007-04-13 13:30:00,37.4,37.43,37.39,37.43,7200.0,16.5087,16.5219,16.5043,16.5219,7200.0
2007-04-13 13:35:00,37.43,37.44,37.42,37.44,22900.0,16.5219,16.5264,16.5175,16.5264,22900.0
2007-04-13 13:40:00,37.44,37.44,37.41,37.42,5800.0,16.5264,16.5264,16.5131,16.5175,5800.0
2007-04-13 13:45:00,37.42,37.42,37.4,37.41,6200.0,16.5175,16.5175,16.5087,16.5131,6200.0
2007-04-13 13:50:00,37.4,37.41,37.39,37.39,3300.0,16.5087,16.5131,16.5043,16.5043,3300.0
2007-04-13 13:55:00,37.4,37.43,37.38,37.43,19100.0,16.5087,16.5219,16.4999,16.5219,19100.0
2007-04-13 14:00:00,37.44,37.44,37.4,37.41,15200.0,16.5264,16.5264,16.5087,16.5131,15200.0
2007-04-13 14:05:00,37.4,37.43,37.4,37.42,27400.0,16.5087,16.5219,16.5087,16.5175,27400.0
2007-04-13 14:10:00,37.42,37.47,37.42,37.47,59200.0,16.5175,16.5396,16.5175,16.5396,59200.0
2007-04-13 14:15:00,37.46,37.47,37.45,37.46,21600.0,16.5352,16.5396,16.5308,16.5352,21600.0
2007-04-13 14:20:00,37.46,37.48,37.45,37.47,21400.0,16.5352,16.544,16.5308,16.5396,21400.0
2007-04-13 14:25:00,37.47,37.49,37.47,37.48,32600.0,16.5396,16.5484,16.5396,16.544,32600.0
2007-04-13 14:30:00,37.48,37.49,37.47,37.47,17200.0,16.544,16.5484,16.5396,16.5396,17200.0
2007-04-13 14:35:00,37.47,37.49,37.46,37.48,16800.0,16.5396,16.5484,16.5352,16.544,16800.0
2007-04-13 14:40:00,37.49,37.49,37.46,37.47,41600.0,16.5484,16.5484,16.5352,16.5396,41600.0
2007-04-13 14:45:00,37.47,37.49,37.46,37.47,60300.0,16.5396,16.5484,16.5352,16.5396,60300.0
2007-04-13 14:50:00,37.47,37.49,37.46,37.46,51100.0,16.5396,16.5484,16.5352,16.5352,51100.0
2007-04-13 14:55:00,37.46,37.48,37.45,37.47,27100.0,16.5352,16.544,16.5308,16.5396,27100.0
2007-04-13 15:00:00,37.47,37.48,37.45,37.46,34200.0,16.5396,16.544,16.5308,16.5352,34200.0
2007-04-13 15:05:00,37.46,37.47,37.45,37.46,44400.0,16.5352,16.5396,16.5308,16.5352,44400.0
2007-04-13 15:10:00,37.46,37.49,37.45,37.48,29900.0,16.5352,16.5484,16.5308,16.544,29900.0
2007-04-13 15:15:00,37.47,37.48,37.46,37.48,18200.0,16.5396,16.544,16.5352,16.544,18200.0
2007-04-13 15:20:00,37.48,37.49,37.47,37.48,37200.0,16.544,16.5484,16.5396,16.544,37200.0
2007-04-13 15:25:00,37.48,37.5,37.47,37.48,48700.0,16.544,16.5528,16.5396,16.544,48700.0
2007-04-13 15:30:00,37.48,37.49,37.46,37.46,39800.0,16.544,16.5484,16.5352,16.5352,39800.0
2007-04-13 15:35:00,37.47,37.5,37.46,37.5,55500.0,16.5396,16.5528,16.5352,16.5528,55500.0
2007-04-13 15:40:00,37.49,37.5,37.48,37.49,42100.0,16.5484,16.5528,16.544,16.5484,42100.0
2007-04-13 15:45:00,37.49,37.49,37.46,37.47,35000.0,16.5484,16.5484,16.5352,16.5396,35000.0
2007-04-13 15:50:00,37.47,37.48,37.44,37.46,43700.0,16.5396,16.544,16.5264,16.5352,43700.0
2007-04-13 15:55:00,37.46,37.48,37.45,37.46,61400.0,16.5352,16.544,16.5308,16.5352,61400.0
2007-04-16 09:30:00,37.48,37.5,37.45,37.47,47700.0,16.544,16.5528,16.5308,16.5396,47700.0
2007-04-16 09:35:00,37.48,37.49,37.43,37.45,32500.0,16.544,16.5484,16.5219,16.5308,32500.0
2007-04-16 09:40:00,37.45,37.47,37.41,37.46,29800.0,16.5308,16.5396,16.5131,16.5352,29800.0
2007-04-16 09:45:00,37.46,37.47,37.35,37.35,39900.0,16.5352,16.5396,16.4866,16.4866,39900.0
2007-04-16 09:50:00,37.36,37.45,37.36,37.43,29000.0,16.491,16.5308,16.491,16.5219,29000.0
2007-04-16 09:55:00,37.44,37.46,37.4,37.45,21300.0,16.5264,16.5352,16.5087,16.5308,21300.0
2007-04-16 10:00:00,37.44,37.47,37.43,37.46,12600.0,16.5264,16.5396,16.5219,16.5352,12600.0
2007-04-16 10:05:00,37.45,37.47,37.45,37.45,8800.0,16.5308,16.5396,16.5308,16.5308,8800.0
2007-04-16 10:10:00,37.46,37.47,37.38,37.4,24600.0,16.5352,16.5396,16.4999,16.5087,24600.0
2007-04-16 10:15:00,37.4,37.41,37.34,37.35,37300.0,16.5087,16.5131,16.4822,16.4866,37300.0
2007-04-16 10:20:00,37.36,37.37,37.34,37.36,14100.0,16.491,16.4955,16.4822,16.491,14100.0
2007-04-16 10:25:00,37.36,37.43,37.36,37.43,12600.0,16.491,16.5219,16.491,16.5219,12600.0
2007-04-16 10:30:00,37.43,37.43,37.41,37.42,9900.0,16.5219,16.5219,16.5131,16.5175,9900.0
2007-04-16 10:35:00,37.42,37.44,37.41,37.43,15700.0,16.5175,16.5264,16.5131,16.5219,15700.0
2007-04-16 10:40:00,37.43,37.45,37.43,37.45,16700.0,16.5219,16.5308,16.5219,16.5308,16700.0
2007-04-16 10:45:00,37.45,37.46,37.45,37.46,11200.0,16.5308,16.5352,16.5308,16.5352,11200.0
2007-04-16 10:50:00,37.45,37.47,37.45,37.45,13800.0,16.5308,16.5396,16.5308,16.5308,13800.0
2007-04-16 10:55:00,37.45,37.47,37.45,37.45,26400.0,16.5308,16.5396,16.5308,16.5308,26400.0
2007-04-16 11:00:00,37.46,37.47,37.45,37.46,11800.0,16.5352,16.5396,16.5308,16.5352,11800.0
2007-04-16 11:05:00,37.47,37.49,37.46,37.49,37100.0,16.5396,16.5484,16.5352,16.5484,37100.0
2007-04-16 11:10:00,37.49,37.5,37.46,37.48,55100.0,16.5484,16.5528,16.5352,16.544,55100.0
2007-04-16 11:15:00,37.49,37.49,37.45,37.49,52500.0,16.5484,16.5484,16.5308,16.5484,52500.0
2007-04-16 11:20:00,37.47,37.49,37.47,37.47,11800.0,16.5396,16.5484,16.5396,16.5396,11800.0
2007-04-16 11:25:00,37.48,37.48,37.46,37.47,16600.0,16.544,16.544,16.5352,16.5396,16600.0
2007-04-16 11:30:00,37.47,37.47,37.46,37.46,9500.0,16.5396,16.5396,16.5352,16.5352,9500.0
2007-04-16 11:35:00,37.47,37.47,37.46,37.46,38200.0,16.5396,16.5396,16.5352,16.5352,38200.0
2007-04-16 11:40:00,37.46,37.48,37.46,37.47,21700.0,16.5352,16.544,16.5352,16.5396,21700.0
2007-04-16 11:45:00,37.48,37.49,37.47,37.49,32700.0,16.544,16.5484,16.5396,16.5484,32700.0
2007-04-16 11:50:00,37.49,37.5,37.48,37.49,75200.0,16.5484,16.5528,16.544,16.5484,75200.0
2007-04-16 11:55:00,37.49,37.5,37.48,37.49,23100.0,16.5484,16.5528,16.544,16.5484,23100.0
2007-04-16 12:00:00,37.49,37.5,37.48,37.49,29400.0,16.5484,16.5528,16.544,16.5484,29400.0
2007-04-16 12:05:00,37.49,37.5,37.49,37.49,18500.0,16.5484,16.5528,16.5484,16.5484,18500.0
2007-04-16 12:10:00,37.49,37.5,37.48,37.48,13000.0,16.5484,16.5528,16.544,16.544,13000.0
2007-04-16 12:15:00,37.49,37.49,37.48,37.48,6300.0,16.5484,16.5484,16.544,16.544,6300.0
2007-04-16 12:20:00,37.48,37.49,37.47,37.47,27000.0,16.544,16.5484,16.5396,16.5396,27000.0
2007-04-16 12:25:00,37.48,37.49,37.47,37.48,24400.0,16.544,16.5484,16.5396,16.544,24400.0
2007-04-16 12:30:00,37.49,37.49,37.47,37.48,22600.0,16.5484,16.5484,16.5396,16.544,22600.0
2007-04-16 12:35:00,37.48,37.49,37.47,37.47,15100.0,16.544,16.5484,16.5396,16.5396,15100.0
2007-04-16 12:40:00,37.48,37.49,37.47,37.47,10300.0,16.544,16.5484,16.5396,16.5396,10300.0
2007-04-16 12:45:00,37.47,37.48,37.46,37.46,13700.0,16.5396,16.544,16.5352,16.5352,13700.0
2007-04-16 12:50:00,37.46,37.47,37.45,37.45,9900.0,16.5352,16.5396,16.5308,16.5308,9900.0
2007-04-16 12:55:00,37.45,37.46,37.45,37.45,5000.0,16.5308,16.5352,16.5308,16.5308,5000.0
2007-04-16 13:00:00,37.45,37.46,37.45,37.46,20400.0,16.5308,16.5352,16.5308,16.5352,20400.0
2007-04-16 13:05:00,37.45,37.48,37.45,37.48,26200.0,16.5308,16.544,16.5308,16.544,26200.0
2007-04-16 13:10:00,37.47,37.48,37.46,37.47,29800.0,16.5396,16.544,16.5352,16.5396,29800.0
2007-04-16 13:15:00,37.48,37.48,37.47,37.48,11400.0,16.544,16.544,16.5396,16.544,11400.0
2007-04-16 13:20:00,37.48,37.48,37.47,37.47,5700.0,16.544,16.544,16.5396,16.5396,5700.0
2007-04-16 13:25:00,37.48,37.48,37.47,37.47,4100.0,16.544,16.544,16.5396,16.5396,4100.0
2007-04-16 13:30:00,37.48,37.48,37.46,37.47,20300.0,16.544,16.544,16.5352,16.5396,20300.0
2007-04-16 13:35:00,37.46,37.48,37.46,37.47,9800.0,16.5352,16.544,16.5352,16.5396,9800.0
2007-04-16 13:40:00,37.46,37.47,37.46,37.46,10000.0,16.5352,16.5396,16.5352,16.5352,10000.0
2007-04-16 13:45:00,37.47,37.47,37.46,37.46,12800.0,16.5396,16.5396,16.5352,16.5352,12800.0
2007-04-16 13:50:00,37.47,37.47,37.46,37.46,21000.0,16.5396,16.5396,16.5352,16.5352,21000.0
2007-04-16 13:55:00,37.47,37.48,37.46,37.47,23100.0,16.5396,16.544,16.5352,16.5396,23100.0
2007-04-16 14:00:00,37.47,37.48,37.47,37.48,11900.0,16.5396,16.544,16.5396,16.544,11900.0
2007-04-16 14:05:00,37.47,37.48,37.45,37.46,36700.0,16.5396,16.544,16.5308,16.5352,36700.0
2007-04-16 14:10:00,37.45,37.47,37.45,37.46,28800.0,16.5308,16.5396,16.5308,16.5352,28800.0
2007-04-16 14:15:00,37.46,37.47,37.44,37.47,39400.0,16.5352,16.5396,16.5264,16.5396,39400.0
2007-04-16 14:20:00,37.46,37.47,37.44,37.45,20900.0,16.5352,16.5396,16.5264,16.5308,20900.0
2007-04-16 14:25:00,37.44,37.46,37.42,37.43,24300.0,16.5264,16.5352,16.5175,16.5219,24300.0
2007-04-16 14:30:00,37.43,37.44,37.42,37.44,8100.0,16.5219,16.5264,16.5175,16.5264,8100.0
2007-04-16 14:35:00,37.44,37.44,37.42,37.42,33300.0,16.5264,16.5264,16.5175,16.5175,33300.0
2007-04-16 14:40:00,37.42,37.42,37.39,37.4,28300.0,16.5175,16.5175,16.5043,16.5087,28300.0
2007-04-16 14:45:00,37.4,37.4,37.38,37.4,31300.0,16.5087,16.5087,16.4999,16.5087,31300.0
2007-04-16 14:50:00,37.4,37.41,37.38,37.38,22700.0,16.5087,16.5131,16.4999,16.4999,22700.0
2007-04-16 14:55:00,37.38,37.39,37.37,37.38,32400.0,16.4999,16.5043,16.4955,16.4999,32400.0
2007-04-16 15:00:00,37.38,37.39,37.37,37.38,18500.0,16.4999,16.5043,16.4955,16.4999,18500.0
2007-04-16 15:05:00,37.38,37.39,37.36,37.37,19500.0,16.4999,16.5043,16.491,16.4955,19500.0
2007-04-16 15:10:00,37.37,37.38,37.36,37.38,25900.0,16.4955,16.4999,16.491,16.4999,25900.0
2007-04-16 15:15:00,37.38,37.38,37.37,37.38,21000.0,16.4999,16.4999,16.4955,16.4999,21000.0
2007-04-16 15:20:00,37.38,37.38,37.35,37.38,60900.0,16.4999,16.4999,16.4866,16.4999,60900.0
2007-04-16 15:25:00,37.38,37.38,37.36,37.37,51600.0,16.4999,16.4999,16.491,16.4955,51600.0
2007-04-16 15:30:00,37.37,37.38,37.35,37.35,49800.0,16.4955,16.4999,16.4866,16.4866,49800.0
2007-04-16 15:35:00,37.36,37.38,37.34,37.37,103700.0,16.491,16.4999,16.4822,16.4955,103700.0
2007-04-16 15:40:00,37.38,37.42,37.38,37.42,114200.0,16.4999,16.5175,16.4999,16.5175,114200.0
2007-04-16 15:45:00,37.42,37.42,37.41,37.42,25100.0,16.5175,16.5175,16.5131,16.5175,25100.0
2007-04-16 15:50:00,37.41,37.42,37.38,37.39,49900.0,16.5131,16.5175,16.4999,16.5043,49900.0
2007-04-16 15:55:00,37.39,37.42,37.38,37.42,47600.0,16.5043,16.5175,16.4999,16.5175,47600.0
2007-04-17 09:30:00,37.4,37.48,37.4,37.46,57400.0,16.5087,16.544,16.5087,16.5352,57400.0
2007-04-17 09:35:00,37.47,37.5,37.47,37.49,54600.0,16.5396,16.5528,16.5396,16.5484,54600.0
2007-04-17 09:40:00,37.49,37.5,37.48,37.48,37100.0,16.5484,16.5528,16.544,16.544,37100.0
2007-04-17 09:45:00,37.48,37.58,37.48,37.57,243600.0,16.544,16.5882,16.544,16.5837,243600.0
2007-04-17 09:50:00,37.57,37.71,37.56,37.71,120800.0,16.5837,16.6455,16.5793,16.6455,120800.0
2007-04-17 09:55:00,37.71,37.73,37.7,37.73,27100.0,16.6455,16.6544,16.6411,16.6544,27100.0
2007-04-17 10:00:00,37.72,37.75,37.7,37.74,47400.0,16.6499,16.6632,16.6411,16.6588,47400.0
2007-04-17 10:05:00,37.75,37.78,37.72,37.76,103000.0,16.6632,16.6764,16.6499,16.6676,103000.0
2007-04-17 10:10:00,37.77,37.79,37.75,37.75,131200.0,16.672,16.6808,16.6632,16.6632,131200.0
2007-04-17 10:15:00,37.76,37.8,37.76,37.8,52500.0,16.6676,16.6853,16.6676,16.6853,52500.0
2007-04-17 10:20:00,37.8,37.82,37.75,37.78,66100.0,16.6853,16.6941,16.6632,16.6764,66100.0
2007-04-17 10:25:00,37.78,37.78,37.74,37.77,33900.0,16.6764,16.6764,16.6588,16.672,33900.0
2007-04-17 10:30:00,37.78,37.79,37.74,37.79,29900.0,16.6764,16.6808,16.6588,16.6808,29900.0
2007-04-17 10:35:00,37.78,37.79,37.75,37.76,31200.0,16.6764,16.6808,16.6632,16.6676,31200.0
2007-04-17 10:40:00,37.77,37.77,37.72,37.73,34900.0,16.672,16.672,16.6499,16.6544,34900.0
2007-04-17 10:45:00,37.73,37.77,37.71,37.77,35800.0,16.6544,16.672,16.6455,16.672,35800.0
2007-04-17 10:50:00,37.76,37.77,37.74,37.76,28600.0,16.6676,16.672,16.6588,16.6676,28600.0
2007-04-17 10:55:00,37.77,37.77,37.74,37.76,15400.0,16.672,16.672,16.6588,16.6676,15400.0
2007-04-17 11:00:00,37.76,37.77,37.71,37.72,48700.0,16.6676,16.672,16.6455,16.6499,48700.0
2007-04-17 11:05:00,37.72,37.75,37.71,37.75,36400.0,16.6499,16.6632,16.6455,16.6632,36400.0
2007-04-17 11:10:00,37.75,37.75,37.69,37.72,38600.0,16.6632,16.6632,16.6367,16.6499,38600.0
2007-04-17 11:15:00,37.72,37.76,37.72,37.74,14700.0,16.6499,16.6676,16.6499,16.6588,14700.0
2007-04-17 11:20:00,37.75,37.76,37.74,37.74,20000.0,16.6632,16.6676,16.6588,16.6588,20000.0
2007-04-17 11:25:00,37.75,37.76,37.74,37.75,7500.0,16.6632,16.6676,16.6588,16.6632,7500.0
2007-04-17 11:30:00,37.75,37.75,37.7,37.71,33600.0,16.6632,16.6632,16.6411,16.6455,33600.0
2007-04-17 11:35:00,37.72,37.74,37.69,37.71,43200.0,16.6499,16.6588,16.6367,16.6455,43200.0
2007-04-17 11:40:00,37.71,37.72,37.69,37.7,29100.0,16.6455,16.6499,16.6367,16.6411,29100.0
2007-04-17 11:45:00,37.7,37.71,37.69,37.69,29100.0,16.6411,16.6455,16.6367,16.6367,29100.0
2007-04-17 11:50:00,37.69,37.7,37.69,37.7,7100.0,16.6367,16.6411,16.6367,16.6411,7100.0
2007-04-17 11:55:00,37.7,37.7,37.69,37.69,11300.0,16.6411,16.6411,16.6367,16.6367,11300.0
2007-04-17 12:00:00,37.7,37.72,37.69,37.72,14200.0,16.6411,16.6499,16.6367,16.6499,14200.0
2007-04-17 12:05:00,37.71,37.73,37.7,37.7,44600.0,16.6455,16.6544,16.6411,16.6411,44600.0
2007-04-17 12:10:00,37.7,37.72,37.7,37.71,18000.0,16.6411,16.6499,16.6411,16.6455,18000.0
2007-04-17 12:15:00,37.72,37.74,37.7,37.71,27800.0,16.6499,16.6588,16.6411,16.6455,27800.0
2007-04-17 12:20:00,37.71,37.71,37.69,37.7,25300.0,16.6455,16.6455,16.6367,16.6411,25300.0
2007-04-17 12:25:00,37.69,37.7,37.69,37.7,11100.0,16.6367,16.6411,16.6367,16.6411,11100.0
2007-04-17 12:30:00,37.69,37.72,37.69,37.71,21900.0,16.6367,16.6499,16.6367,16.6455,21900.0
2007-04-17 12:35:00,37.71,37.72,37.7,37.71,11700.0,16.6455,16.6499,16.6411,16.6455,11700.0
2007-04-17 12:40:00,37.71,37.72,37.71,37.71,16100.0,16.6455,16.6499,16.6455,16.6455,16100.0
2007-04-17 12:45:00,37.71,37.74,37.7,37.71,31400.0,16.6455,16.6588,16.6411,16.6455,31400.0
2007-04-17 12:50:00,37.72,37.73,37.67,37.73,42800.0,16.6499,16.6544,16.6279,16.6544,42800.0
2007-04-17 12:55:00,37.73,37.74,37.71,37.72,13400.0,16.6544,16.6588,16.6455,16.6499,13400.0
2007-04-17 13:00:00,37.72,37.73,37.68,37.71,31800.0,16.6499,16.6544,16.6323,16.6455,31800.0
2007-04-17 13:05:00,37.72,37.72,37.69,37.71,11000.0,16.6499,16.6499,16.6367,16.6455,11000.0
2007-04-17 13:10:00,37.71,37.73,37.69,37.71,36600.0,16.6455,16.6544,16.6367,16.6455,36600.0
2007-04-17 13:15:00,37.72,37.74,37.7,37.72,49300.0,16.6499,16.6588,16.6411,16.6499,49300.0
2007-04-17 13:20:00,37.72,37.72,37.67,37.68,51900.0,16.6499,16.6499,16.6279,16.6323,51900.0
2007-04-17 13:25:00,37.68,37.71,37.67,37.69,24300.0,16.6323,16.6455,16.6279,16.6367,24300.0
2007-04-17 13:30:00,37.69,37.74,37.69,37.72,35800.0,16.6367,16.6588,16.6367,16.6499,35800.0
2007-04-17 13:35:00,37.71,37.75,37.69,37.74,73200.0,16.6455,16.6632,16.6367,16.6588,73200.0
2007-04-17 13:40:00,37.74,37.74,37.71,37.71,13600.0,16.6588,16.6588,16.6455,16.6455,13600.0
2007-04-17 13:45:00,37.71,37.78,37.7,37.78,26000.0,16.6455,16.6764,16.6411,16.6764,26000.0
2007-04-17 13:50:00,37.77,37.78,37.76,37.77,10300.0,16.672,16.6764,16.6676,16.672,10300.0
2007-04-17 13:55:00,37.77,37.78,37.75,37.76,66400.0,16.672,16.6764,16.6632,16.6676,66400.0
2007-04-17 14:00:00,37.76,37.78,37.75,37.76,24600.0,16.6676,16.6764,16.6632,16.6676,24600.0
2007-04-17 14:05:00,37.76,37.77,37.73,37.75,23700.0,16.6676,16.672,16.6544,16.6632,23700.0
2007-04-17 14:10:00,37.75,37.78,37.75,37.77,27700.0,16.6632,16.6764,16.6632,16.672,27700.0
2007-04-17 14:15:00,37.77,37.77,37.75,37.76,20700.0,16.672,16.672,16.6632,16.6676,20700.0
2007-04-17 14:20:00,37.76,37.78,37.75,37.76,35100.0,16.6676,16.6764,16.6632,16.6676,35100.0
2007-04-17 14:25:00,37.76,37.77,37.76,37.77,20900.0,16.6676,16.672,16.6676,16.672,20900.0
2007-04-17 14:30:00,37.77,37.78,37.73,37.76,52500.0,16.672,16.6764,16.6544,16.6676,52500.0
2007-04-17 14:35:00,37.77,37.79,37.76,37.78,44000.0,16.672,16.6808,16.6676,16.6764,44000.0
2007-04-17 14:40:00,37.78,37.78,37.76,37.76,67500.0,16.6764,16.6764,16.6676,16.6676,67500.0
2007-04-17 14:45:00,37.76,37.79,37.74,37.79,77700.0,16.6676,16.6808,16.6588,16.6808,77700.0
2007-04-17 14:50:00,37.79,37.8,37.76,37.77,78000.0,16.6808,16.6853,16.6676,16.672,78000.0
2007-04-17 14:55:00,37.77,37.78,37.76,37.76,109100.0,16.672,16.6764,16.6676,16.6676,109100.0
2007-04-17 15:00:00,37.77,37.79,37.75,37.75,56600.0,16.672,16.6808,16.6632,16.6632,56600.0
2007-04-17 15:05:00,37.75,37.76,37.72,37.75,35800.0,16.6632,16.6676,16.6499,16.6632,35800.0
2007-04-17 15:10:00,37.74,37.75,37.71,37.73,34200.0,16.6588,16.6632,16.6455,16.6544,34200.0
2007-04-17 15:15:00,37.73,37.75,37.71,37.75,43400.0,16.6544,16.6632,16.6455,16.6632,43400.0
2007-04-17 15:20:00,37.74,37.74,37.71,37.72,32400.0,16.6588,16.6588,16.6455,16.6499,32400.0
2007-04-17 15:25:00,37.71,37.73,37.71,37.72,20500.0,16.6455,16.6544,16.6455,16.6499,20500.0
2007-04-17 15:30:00,37.71,37.72,37.7,37.71,23400.0,16.6455,16.6499,16.6411,16.6455,23400.0
2007-04-17 15:35:00,37.71,37.72,37.7,37.71,25500.0,16.6455,16.6499,16.6411,16.6455,25500.0
2007-04-17 15:40:00,37.71,37.72,37.69,37.71,42500.0,16.6455,16.6499,16.6367,16.6455,42500.0
2007-04-17 15:45:00,37.71,37.71,37.67,37.67,70600.0,16.6455,16.6455,16.6279,16.6279,70600.0
2007-04-17 15:50:00,37.68,37.69,37.66,37.67,66500.0,16.6323,16.6367,16.6235,16.6279,66500.0
2007-04-17 15:55:00,37.67,37.72,37.67,37.72,78700.0,16.6279,16.6499,16.6279,16.6499,78700.0
2007-04-18 09:30:00,38.45,38.45,37.6,37.75,58500.0,16.9722,16.9722,16.597,16.6632,58500.0
2007-04-18 09:35:00,37.75,37.75,37.58,37.63,25200.0,16.6632,16.6632,16.5882,16.6102,25200.0
2007-04-18 09:40:00,37.63,37.72,37.6,37.66,29600.0,16.6102,16.6499,16.597,16.6235,29600.0
2007-04-18 09:45:00,37.66,37.7,37.61,37.68,23200.0,16.6235,16.6411,16.6014,16.6323,23200.0
2007-04-18 09:50:00,37.7,37.71,37.61,37.62,36700.0,16.6411,16.6455,16.6014,16.6058,36700.0
2007-04-18 09:55:00,37.61,37.71,37.61,37.7,16100.0,16.6014,16.6455,16.6014,16.6411,16100.0
2007-04-18 10:00:00,37.7,37.74,37.66,37.7,46700.0,16.6411,16.6588,16.6235,16.6411,46700.0
2007-04-18 10:05:00,37.71,37.73,37.65,37.69,67500.0,16.6455,16.6544,16.6191,16.6367,67500.0
2007-04-18 10:10:00,37.7,37.73,37.58,37.7,109500.0,16.6411,16.6544,16.5882,16.6411,109500.0
2007-04-18 10:15:00,37.7,37.7,37.62,37.66,65400.0,16.6411,16.6411,16.6058,16.6235,65400.0
2007-04-18 10:20:00,37.66,37.7,37.64,37.65,59500.0,16.6235,16.6411,16.6146,16.6191,59500.0
2007-04-18 10:25:00,37.65,37.68,37.64,37.65,35600.0,16.6191,16.6323,16.6146,16.6191,35600.0
2007-04-18 10:30:00,37.66,37.7,37.65,37.67,47800.0,16.6235,16.6411,16.6191,16.6279,47800.0
2007-04-18 10:35:00,37.68,37.69,37.65,37.66,43100.0,16.6323,16.6367,16.6191,16.6235,43100.0
2007-04-18 10:40:00,37.67,37.71,37.65,37.65,40600.0,16.6279,16.6455,16.6191,16.6191,40600.0
2007-04-18 10:45:00,37.66,37.68,37.65,37.65,20500.0,16.6235,16.6323,16.6191,16.6191,20500.0
2007-04-18 10:50:00,37.66,37.68,37.62,37.65,77800.0,16.6235,16.6323,16.6058,16.6191,77800.0
2007-04-18 10:55:00,37.66,37.68,37.63,37.65,19600.0,16.6235,16.6323,16.6102,16.6191,19600.0
2007-04-18 11:00:00,37.66,37.67,37.63,37.65,40700.0,16.6235,16.6279,16.6102,16.6191,40700.0
2007-04-18 11:05:00,37.65,37.67,37.62,37.66,65900.0,16.6191,16.6279,16.6058,16.6235,65900.0
2007-04-18 11:10:00,37.66,37.7,37.66,37.69,31200.0,16.6235,16.6411,16.6235,16.6367,31200.0
2007-04-18 11:15:00,37.69,37.69,37.64,37.65,21000.0,16.6367,16.6367,16.6146,16.6191,21000.0
2007-04-18 11:20:00,37.65,37.66,37.64,37.66,37000.0,16.6191,16.6235,16.6146,16.6235,37000.0
2007-04-18 11:25:00,37.66,37.68,37.65,37.68,35600.0,16.6235,16.6323,16.6191,16.6323,35600.0
2007-04-18 11:30:00,37.69,37.69,37.67,37.68,23400.0,16.6367,16.6367,16.6279,16.6323,23400.0
2007-04-18 11:35:00,37.69,37.69,37.65,37.65,28400.0,16.6367,16.6367,16.6191,16.6191,28400.0
2007-04-18 11:40:00,37.66,37.67,37.65,37.66,17400.0,16.6235,16.6279,16.6191,16.6235,17400.0
2007-04-18 11:45:00,37.67,37.68,37.66,37.67,28800.0,16.6279,16.6323,16.6235,16.6279,28800.0
2007-04-18 11:50:00,37.68,37.68,37.67,37.68,16300.0,16.6323,16.6323,16.6279,16.6323,16300.0
2007-04-18 11:55:00,37.68,37.69,37.66,37.66,27000.0,16.6323,16.6367,16.6235,16.6235,27000.0
2007-04-18 12:00:00,37.67,37.67,37.65,37.65,73300.0,16.6279,16.6279,16.6191,16.6191,73300.0
2007-04-18 12:05:00,37.65,37.67,37.65,37.67,29500.0,16.6191,16.6279,16.6191,16.6279,29500.0
2007-04-18 12:10:00,37.67,37.67,37.66,37.66,17700.0,16.6279,16.6279,16.6235,16.6235,17700.0
2007-04-18 12:15:00,37.67,37.67,37.66,37.67,14500.0,16.6279,16.6279,16.6235,16.6279,14500.0
2007-04-18 12:20:00,37.67,37.68,37.67,37.67,16700.0,16.6279,16.6323,16.6279,16.6279,16700.0
2007-04-18 12:25:00,37.68,37.69,37.67,37.67,23600.0,16.6323,16.6367,16.6279,16.6279,23600.0
2007-04-18 12:30:00,37.68,37.69,37.67,37.68,21600.0,16.6323,16.6367,16.6279,16.6323,21600.0
2007-04-18 12:35:00,37.69,37.69,37.68,37.69,14500.0,16.6367,16.6367,16.6323,16.6367,14500.0
2007-04-18 12:40:00,37.68,37.7,37.68,37.69,18300.0,16.6323,16.6411,16.6323,16.6367,18300.0
2007-04-18 12:45:00,37.7,37.7,37.68,37.7,18100.0,16.6411,16.6411,16.6323,16.6411,18100.0
2007-04-18 12:50:00,37.7,37.72,37.7,37.72,29500.0,16.6411,16.6499,16.6411,16.6499,29500.0
2007-04-18 12:55:00,37.72,37.73,37.71,37.73,16800.0,16.6499,16.6544,16.6455,16.6544,16800.0
2007-04-18 13:00:00,37.74,37.76,37.73,37.75,18700.0,16.6588,16.6676,16.6544,16.6632,18700.0
2007-04-18 13:05:00,37.76,37.8,37.76,37.8,30300.0,16.6676,16.6853,16.6676,16.6853,30300.0
2007-04-18 13:10:00,37.8,37.89,37.8,37.87,57400.0,16.6853,16.725,16.6853,16.7162,57400.0
2007-04-18 13:15:00,37.87,37.89,37.86,37.87,10400.0,16.7162,16.725,16.7117,16.7162,10400.0
2007-04-18 13:20:00,37.87,37.87,37.81,37.81,18800.0,16.7162,16.7162,16.6897,16.6897,18800.0
2007-04-18 13:25:00,37.81,37.82,37.79,37.81,13900.0,16.6897,16.6941,16.6808,16.6897,13900.0
2007-04-18 13:30:00,37.81,37.82,37.78,37.79,10800.0,16.6897,16.6941,16.6764,16.6808,10800.0
2007-04-18 13:35:00,37.79,37.83,37.79,37.83,7400.0,16.6808,16.6985,16.6808,16.6985,7400.0
2007-04-18 13:40:00,37.82,37.83,37.8,37.82,5000.0,16.6941,16.6985,16.6853,16.6941,5000.0
2007-04-18 13:45:00,37.83,37.83,37.8,37.81,12700.0,16.6985,16.6985,16.6853,16.6897,12700.0
2007-04-18 13:50:00,37.82,37.84,37.78,37.79,23000.0,16.6941,16.7029,16.6764,16.6808,23000.0
2007-04-18 13:55:00,37.79,37.81,37.76,37.79,21600.0,16.6808,16.6897,16.6676,16.6808,21600.0
2007-04-18 14:00:00,37.8,37.84,37.78,37.84,20900.0,16.6853,16.7029,16.6764,16.7029,20900.0
2007-04-18 14:05:00,37.85,37.89,37.82,37.87,34300.0,16.7073,16.725,16.6941,16.7162,34300.0
2007-04-18 14:10:00,37.87,37.9,37.86,37.86,34000.0,16.7162,16.7294,16.7117,16.7117,34000.0
2007-04-18 14:15:00,37.86,37.9,37.86,37.89,18400.0,16.7117,16.7294,16.7117,16.725,18400.0
2007-04-18 14:20:00,37.89,37.9,37.87,37.88,23500.0,16.725,16.7294,16.7162,16.7206,23500.0
2007-04-18 14:25:00,37.88,37.9,37.87,37.89,20300.0,16.7206,16.7294,16.7162,16.725,20300.0
2007-04-18 14:30:00,37.88,37.9,37.87,37.89,23700.0,16.7206,16.7294,16.7162,16.725,23700.0
2007-04-18 14:35:00,37.89,37.9,37.88,37.88,13900.0,16.725,16.7294,16.7206,16.7206,13900.0
2007-04-18 14:40:00,37.89,37.9,37.88,37.89,17100.0,16.725,16.7294,16.7206,16.725,17100.0
2007-04-18 14:45:00,37.89,37.92,37.89,37.9,17200.0,16.725,16.7382,16.725,16.7294,17200.0
2007-04-18 14:50:00,37.91,37.91,37.88,37.89,27700.0,16.7338,16.7338,16.7206,16.725,27700.0
2007-04-18 14:55:00,37.9,37.93,37.89,37.92,24200.0,16.7294,16.7426,16.725,16.7382,24200.0
2007-04-18 15:00:00,37.93,37.95,37.92,37.94,60700.0,16.7426,16.7515,16.7382,16.7471,60700.0
2007-04-18 15:05:00,37.94,37.95,37.92,37.95,69900.0,16.7471,16.7515,16.7382,16.7515,69900.0
2007-04-18 15:10:00,37.95,37.97,37.93,37.95,92900.0,16.7515,16.7603,16.7426,16.7515,92900.0
2007-04-18 15:15:00,37.95,37.97,37.95,37.96,27200.0,16.7515,16.7603,16.7515,16.7559,27200.0
2007-04-18 15:20:00,37.96,37.98,37.96,37.98,43900.0,16.7559,16.7647,16.7559,16.7647,43900.0
2007-04-18 15:25:00,37.98,38.0,37.97,37.98,58200.0,16.7647,16.7735,16.7603,16.7647,58200.0
2007-04-18 15:30:00,37.98,37.99,37.96,37.98,30300.0,16.7647,16.7691,16.7559,16.7647,30300.0
2007-04-18 15:35:00,37.98,37.98,37.92,37.97,45100.0,16.7647,16.7647,16.7382,16.7603,45100.0
2007-04-18 15:40:00,37.97,37.99,37.97,37.97,73500.0,16.7603,16.7691,16.7603,16.7603,73500.0
2007-04-18 15:45:00,37.98,37.99,37.95,37.96,38900.0,16.7647,16.7691,16.7515,16.7559,38900.0
2007-04-18 15:50:00,37.96,37.97,37.93,37.94,51300.0,16.7559,16.7603,16.7426,16.7471,51300.0
2007-04-18 15:55:00,37.94,37.95,37.91,37.92,58900.0,16.7471,16.7515,16.7338,16.7382,58900.0
2007-04-19 09:30:00,37.99,37.99,37.76,37.8,58900.0,16.7691,16.7691,16.6676,16.6853,58900.0
2007-04-19 09:35:00,37.79,37.87,37.75,37.76,32400.0,16.6808,16.7162,16.6632,16.6676,32400.0
2007-04-19 09:40:00,37.76,37.79,37.65,37.66,28000.0,16.6676,16.6808,16.6191,16.6235,28000.0
2007-04-19 09:45:00,37.65,37.71,37.61,37.71,39800.0,16.6191,16.6455,16.6014,16.6455,39800.0
2007-04-19 09:50:00,37.7,37.7,37.66,37.68,18300.0,16.6411,16.6411,16.6235,16.6323,18300.0
2007-04-19 09:55:00,37.67,37.75,37.65,37.69,24800.0,16.6279,16.6632,16.6191,16.6367,24800.0
2007-04-19 10:00:00,37.69,37.73,37.65,37.7,35600.0,16.6367,16.6544,16.6191,16.6411,35600.0
2007-04-19 10:05:00,37.68,37.68,37.64,37.65,25100.0,16.6323,16.6323,16.6146,16.6191,25100.0
2007-04-19 10:10:00,37.65,37.65,37.56,37.58,42100.0,16.6191,16.6191,16.5793,16.5882,42100.0
2007-04-19 10:15:00,37.58,37.67,37.58,37.66,17700.0,16.5882,16.6279,16.5882,16.6235,17700.0
2007-04-19 10:20:00,37.66,37.75,37.66,37.74,42900.0,16.6235,16.6632,16.6235,16.6588,42900.0
2007-04-19 10:25:00,37.74,37.75,37.68,37.71,44100.0,16.6588,16.6632,16.6323,16.6455,44100.0
2007-04-19 10:30:00,37.7,37.73,37.66,37.73,64400.0,16.6411,16.6544,16.6235,16.6544,64400.0
2007-04-19 10:35:00,37.73,37.75,37.69,37.75,40700.0,16.6544,16.6632,16.6367,16.6632,40700.0
2007-04-19 10:40:00,37.76,37.76,37.7,37.71,30500.0,16.6676,16.6676,16.6411,16.6455,30500.0
2007-04-19 10:45:00,37.71,37.73,37.71,37.72,12200.0,16.6455,16.6544,16.6455,16.6499,12200.0
2007-04-19 10:50:00,37.72,37.76,37.68,37.7,36200.0,16.6499,16.6676,16.6323,16.6411,36200.0
2007-04-19 10:55:00,37.71,37.78,37.7,37.77,47100.0,16.6455,16.6764,16.6411,16.672,47100.0
2007-04-19 11:00:00,37.78,37.78,37.75,37.75,20300.0,16.6764,16.6764,16.6632,16.6632,20300.0
2007-04-19 11:05:00,37.75,37.76,37.72,37.76,24800.0,16.6632,16.6676,16.6499,16.6676,24800.0
2007-04-19 11:10:00,37.75,37.83,37.75,37.83,54900.0,16.6632,16.6985,16.6632,16.6985,54900.0
2007-04-19 11:15:00,37.83,37.85,37.81,37.82,64900.0,16.6985,16.7073,16.6897,16.6941,64900.0
2007-04-19 11:20:00,37.81,37.85,37.79,37.84,28800.0,16.6897,16.7073,16.6808,16.7029,28800.0
2007-04-19 11:25:00,37.84,37.85,37.83,37.85,24900.0,16.7029,16.7073,16.6985,16.7073,24900.0
2007-04-19 11:30:00,37.85,37.86,37.84,37.84,14800.0,16.7073,16.7117,16.7029,16.7029,14800.0
2007-04-19 11:35:00,37.85,37.88,37.84,37.87,42500.0,16.7073,16.7206,16.7029,16.7162,42500.0
2007-04-19 11:40:00,37.86,37.89,37.86,37.89,24100.0,16.7117,16.725,16.7117,16.725,24100.0
2007-04-19 11:45:00,37.89,37.89,37.87,37.88,11200.0,16.725,16.725,16.7162,16.7206,11200.0
2007-04-19 11:50:00,37.88,37.91,37.88,37.91,52900.0,16.7206,16.7338,16.7206,16.7338,52900.0
2007-04-19 11:55:00,37.9,37.9,37.84,37.86,14800.0,16.7294,16.7294,16.7029,16.7117,14800.0
2007-04-19 12:00:00,37.86,37.88,37.83,37.86,22500.0,16.7117,16.7206,16.6985,16.7117,22500.0
2007-04-19 12:05:00,37.87,37.9,37.87,37.89,22400.0,16.7162,16.7294,16.7162,16.725,22400.0
2007-04-19 12:10:00,37.89,37.92,37.89,37.9,60800.0,16.725,16.7382,16.725,16.7294,60800.0
2007-04-19 12:15:00,37.9,37.91,37.87,37.89,25500.0,16.7294,16.7338,16.7162,16.725,25500.0
2007-04-19 12:20:00,37.88,37.9,37.87,37.9,14000.0,16.7206,16.7294,16.7162,16.7294,14000.0
2007-04-19 12:25:00,37.89,37.9,37.89,37.89,7100.0,16.725,16.7294,16.725,16.725,7100.0
2007-04-19 12:30:00,37.9,37.9,37.85,37.86,46700.0,16.7294,16.7294,16.7073,16.7117,46700.0
2007-04-19 12:35:00,37.87,37.88,37.83,37.83,25900.0,16.7162,16.7206,16.6985,16.6985,25900.0
2007-04-19 12:40:00,37.83,37.83,37.79,37.82,44300.0,16.6985,16.6985,16.6808,16.6941,44300.0
2007-04-19 12:45:00,37.82,37.84,37.81,37.84,26200.0,16.6941,16.7029,16.6897,16.7029,26200.0
2007-04-19 12:50:00,37.83,37.84,37.8,37.8,14800.0,16.6985,16.7029,16.6853,16.6853,14800.0
2007-04-19 12:55:00,37.8,37.83,37.79,37.81,17000.0,16.6853,16.6985,16.6808,16.6897,17000.0
2007-04-19 13:00:00,37.81,37.81,37.79,37.79,10300.0,16.6897,16.6897,16.6808,16.6808,10300.0
2007-04-19 13:05:00,37.79,37.81,37.77,37.78,26800.0,16.6808,16.6897,16.672,16.6764,26800.0
2007-04-19 13:10:00,37.78,37.8,37.77,37.78,12600.0,16.6764,16.6853,16.672,16.6764,12600.0
2007-04-19 13:15:00,37.79,37.81,37.78,37.78,19700.0,16.6808,16.6897,16.6764,16.6764,19700.0
2007-04-19 13:20:00,37.78,37.79,37.78,37.79,3900.0,16.6764,16.6808,16.6764,16.6808,3900.0
2007-04-19 13:25:00,37.78,37.8,37.76,37.77,28600.0,16.6764,16.6853,16.6676,16.672,28600.0
2007-04-19 13:30:00,37.77,37.79,37.76,37.79,21800.0,16.672,16.6808,16.6676,16.6808,21800.0
2007-04-19 13:35:00,37.79,37.81,37.78,37.81,20800.0,16.6808,16.6897,16.6764,16.6897,20800.0
2007-04-19 13:40:00,37.8,37.82,37.78,37.8,24300.0,16.6853,16.6941,16.6764,16.6853,24300.0
2007-04-19 13:45:00,37.8,37.8,37.77,37.79,33000.0,16.6853,16.6853,16.672,16.6808,33000.0
2007-04-19 13:50:00,37.79,37.8,37.77,37.79,27700.0,16.6808,16.6853,16.672,16.6808,27700.0
2007-04-19 13:55:00,37.79,37.81,37.76,37.81,53000.0,16.6808,16.6897,16.6676,16.6897,53000.0
2007-04-19 14:00:00,37.8,37.85,37.8,37.85,7400.0,16.6853,16.7073,16.6853,16.7073,7400.0
2007-04-19 14:05:00,37.85,37.89,37.85,37.88,15100.0,16.7073,16.725,16.7073,16.7206,15100.0
2007-04-19 14:10:00,37.87,37.89,37.87,37.88,16100.0,16.7162,16.725,16.7162,16.7206,16100.0
2007-04-19 14:15:00,37.88,37.88,37.84,37.87,30500.0,16.7206,16.7206,16.7029,16.7162,30500.0
2007-04-19 14:20:00,37.87,37.88,37.85,37.85,18400.0,16.7162,16.7206,16.7073,16.7073,18400.0
2007-04-19 14:25:00,37.86,37.88,37.85,37.87,7800.0,16.7117,16.7206,16.7073,16.7162,7800.0
2007-04-19 14:30:00,37.87,37.88,37.86,37.88,65400.0,16.7162,16.7206,16.7117,16.7206,65400.0
2007-04-19 14:35:00,37.87,37.88,37.87,37.88,6000.0,16.7162,16.7206,16.7162,16.7206,6000.0
2007-04-19 14:40:00,37.87,37.89,37.87,37.88,12200.0,16.7162,16.725,16.7162,16.7206,12200.0
2007-04-19 14:45:00,37.88,37.89,37.87,37.88,16900.0,16.7206,16.725,16.7162,16.7206,16900.0
2007-04-19 14:50:00,37.88,37.89,37.88,37.88,19900.0,16.7206,16.725,16.7206,16.7206,19900.0
2007-04-19 14:55:00,37.88,37.89,37.87,37.87,26600.0,16.7206,16.725,16.7162,16.7162,26600.0
2007-04-19 15:00:00,37.86,37.87,37.86,37.86,10800.0,16.7117,16.7162,16.7117,16.7117,10800.0
2007-04-19 15:05:00,37.86,37.88,37.86,37.87,42000.0,16.7117,16.7206,16.7117,16.7162,42000.0
2007-04-19 15:10:00,37.87,37.88,37.86,37.87,17700.0,16.7162,16.7206,16.7117,16.7162,17700.0
2007-04-19 15:15:00,37.86,37.88,37.84,37.85,36500.0,16.7117,16.7206,16.7029,16.7073,36500.0
2007-04-19 15:20:00,37.84,37.87,37.84,37.84,44300.0,16.7029,16.7162,16.7029,16.7029,44300.0
2007-04-19 15:25:00,37.85,37.85,37.83,37.84,32100.0,16.7073,16.7073,16.6985,16.7029,32100.0
2007-04-19 15:30:00,37.84,37.85,37.83,37.83,29500.0,16.7029,16.7073,16.6985,16.6985,29500.0
2007-04-19 15:35:00,37.84,37.84,37.79,37.8,49400.0,16.7029,16.7029,16.6808,16.6853,49400.0
2007-04-19 15:40:00,37.79,37.8,37.77,37.78,38400.0,16.6808,16.6853,16.672,16.6764,38400.0
2007-04-19 15:45:00,37.79,37.81,37.77,37.79,60000.0,16.6808,16.6897,16.672,16.6808,60000.0
2007-04-19 15:50:00,37.78,37.79,37.74,37.76,61200.0,16.6764,16.6808,16.6588,16.6676,61200.0
2007-04-19 15:55:00,37.76,37.79,37.73,37.79,77200.0,16.6676,16.6808,16.6544,16.6808,77200.0
2007-04-20 09:30:00,38.25,38.25,37.84,38.06,2200.0,16.8839,16.8839,16.7029,16.8,2200.0
2007-04-20 09:35:00,38.08,38.17,37.73,37.95,782600.0,16.8089,16.8486,16.6544,16.7515,782600.0
2007-04-20 09:40:00,37.96,37.97,37.9,37.97,59300.0,16.7559,16.7603,16.7294,16.7603,59300.0
2007-04-20 09:45:00,37.97,38.0,37.95,37.99,63800.0,16.7603,16.7735,16.7515,16.7691,63800.0
2007-04-20 09:50:00,37.99,38.0,37.97,37.98,52300.0,16.7691,16.7735,16.7603,16.7647,52300.0
2007-04-20 09:55:00,37.98,37.99,37.94,37.95,37300.0,16.7647,16.7691,16.7471,16.7515,37300.0
2007-04-20 10:00:00,37.95,37.97,37.92,37.96,52600.0,16.7515,16.7603,16.7382,16.7559,52600.0
2007-04-20 10:05:00,37.96,37.97,37.95,37.97,21000.0,16.7559,16.7603,16.7515,16.7603,21000.0
2007-04-20 10:10:00,37.97,38.0,37.95,37.99,70100.0,16.7603,16.7735,16.7515,16.7691,70100.0
2007-04-20 10:15:00,37.99,38.0,37.97,37.98,42500.0,16.7691,16.7735,16.7603,16.7647,42500.0
2007-04-20 10:20:00,37.98,37.99,37.97,37.99,27100.0,16.7647,16.7691,16.7603,16.7691,27100.0
2007-04-20 10:25:00,37.99,38.04,37.98,37.98,198900.0,16.7691,16.7912,16.7647,16.7647,198900.0
2007-04-20 10:30:00,37.99,38.01,37.99,38.01,38400.0,16.7691,16.778,16.7691,16.778,38400.0
2007-04-20 10:35:00,38.01,38.04,38.01,38.01,39500.0,16.778,16.7912,16.778,16.778,39500.0
2007-04-20 10:40:00,38.02,38.03,37.98,38.03,41000.0,16.7824,16.7868,16.7647,16.7868,41000.0
2007-04-20 10:45:00,38.03,38.03,38.01,38.02,22700.0,16.7868,16.7868,16.778,16.7824,22700.0
2007-04-20 10:50:00,38.02,38.05,38.01,38.04,35900.0,16.7824,16.7956,16.778,16.7912,35900.0
2007-04-20 10:55:00,38.05,38.05,37.99,38.0,31200.0,16.7956,16.7956,16.7691,16.7735,31200.0
2007-04-20 11:00:00,38.01,38.03,37.98,38.02,25900.0,16.778,16.7868,16.7647,16.7824,25900.0
2007-04-20 11:05:00,38.02,38.03,38.01,38.02,32600.0,16.7824,16.7868,16.778,16.7824,32600.0
2007-04-20 11:10:00,38.05,38.05,38.02,38.04,34700.0,16.7956,16.7956,16.7824,16.7912,34700.0
2007-04-20 11:15:00,38.04,38.05,38.03,38.04,18400.0,16.7912,16.7956,16.7868,16.7912,18400.0
2007-04-20 11:20:00,38.04,38.05,38.0,38.01,35700.0,16.7912,16.7956,16.7735,16.778,35700.0
2007-04-20 11:25:00,38.01,38.02,37.97,37.98,26800.0,16.778,16.7824,16.7603,16.7647,26800.0
2007-04-20 11:30:00,37.97,38.0,37.97,37.99,14900.0,16.7603,16.7735,16.7603,16.7691,14900.0
2007-04-20 11:35:00,37.98,37.98,37.93,37.93,32800.0,16.7647,16.7647,16.7426,16.7426,32800.0
2007-04-20 11:40:00,37.92,37.94,37.92,37.94,21700.0,16.7382,16.7471,16.7382,16.7471,21700.0
2007-04-20 11:45:00,37.94,37.95,37.93,37.94,14500.0,16.7471,16.7515,16.7426,16.7471,14500.0
2007-04-20 11:50:00,37.93,37.94,37.9,37.91,19000.0,16.7426,16.7471,16.7294,16.7338,19000.0
2007-04-20 11:55:00,37.92,37.92,37.9,37.9,16800.0,16.7382,16.7382,16.7294,16.7294,16800.0
2007-04-20 12:00:00,37.9,37.91,37.89,37.9,9600.0,16.7294,16.7338,16.725,16.7294,9600.0
2007-04-20 12:05:00,37.9,37.91,37.88,37.88,11600.0,16.7294,16.7338,16.7206,16.7206,11600.0
2007-04-20 12:10:00,37.88,37.93,37.88,37.92,18200.0,16.7206,16.7426,16.7206,16.7382,18200.0
2007-04-20 12:15:00,37.92,37.93,37.91,37.92,17100.0,16.7382,16.7426,16.7338,16.7382,17100.0
2007-04-20 12:20:00,37.92,37.94,37.92,37.93,11800.0,16.7382,16.7471,16.7382,16.7426,11800.0
2007-04-20 12:25:00,37.93,37.97,37.93,37.97,19600.0,16.7426,16.7603,16.7426,16.7603,19600.0
2007-04-20 12:30:00,37.97,37.98,37.97,37.97,15900.0,16.7603,16.7647,16.7603,16.7603,15900.0
2007-04-20 12:35:00,37.97,37.97,37.94,37.95,16200.0,16.7603,16.7603,16.7471,16.7515,16200.0
2007-04-20 12:40:00,37.95,37.98,37.93,37.96,25300.0,16.7515,16.7647,16.7426,16.7559,25300.0
2007-04-20 12:45:00,37.97,37.98,37.93,37.93,30900.0,16.7603,16.7647,16.7426,16.7426,30900.0
2007-04-20 12:50:00,37.92,37.95,37.92,37.94,14000.0,16.7382,16.7515,16.7382,16.7471,14000.0
2007-04-20 12:55:00,37.94,37.95,37.92,37.92,12400.0,16.7471,16.7515,16.7382,16.7382,12400.0
2007-04-20 13:00:00,37.92,37.94,37.92,37.94,21100.0,16.7382,16.7471,16.7382,16.7471,21100.0
2007-04-20 13:05:00,37.94,37.94,37.91,37.91,5500.0,16.7471,16.7471,16.7338,16.7338,5500.0
2007-04-20 13:10:00,37.92,37.94,37.91,37.93,32700.0,16.7382,16.7471,16.7338,16.7426,32700.0
2007-04-20 13:15:00,37.93,37.99,37.93,37.98,29000.0,16.7426,16.7691,16.7426,16.7647,29000.0
2007-04-20 13:20:00,37.99,38.01,37.97,38.0,56900.0,16.7691,16.778,16.7603,16.7735,56900.0
2007-04-20 13:25:00,38.0,38.03,38.0,38.03,7600.0,16.7735,16.7868,16.7735,16.7868,7600.0
2007-04-20 13:30:00,38.03,38.03,38.01,38.02,8800.0,16.7868,16.7868,16.778,16.7824,8800.0
2007-04-20 13:35:00,38.02,38.03,37.98,37.98,21300.0,16.7824,16.7868,16.7647,16.7647,21300.0
2007-04-20 13:40:00,37.98,38.02,37.98,38.02,27600.0,16.7647,16.7824,16.7647,16.7824,27600.0
2007-04-20 13:45:00,38.02,38.03,38.01,38.02,25200.0,16.7824,16.7868,16.778,16.7824,25200.0
2007-04-20 13:50:00,38.02,38.02,37.99,38.0,23800.0,16.7824,16.7824,16.7691,16.7735,23800.0
2007-04-20 13:55:00,38.0,38.01,37.97,37.98,13000.0,16.7735,16.778,16.7603,16.7647,13000.0
2007-04-20 14:00:00,37.97,37.97,37.94,37.96,16600.0,16.7603,16.7603,16.7471,16.7559,16600.0
2007-04-20 14:05:00,37.96,37.97,37.94,37.94,16400.0,16.7559,16.7603,16.7471,16.7471,16400.0
2007-04-20 14:10:00,37.95,37.98,37.94,37.97,13400.0,16.7515,16.7647,16.7471,16.7603,13400.0
2007-04-20 14:15:00,37.97,38.02,37.97,38.01,8700.0,16.7603,16.7824,16.7603,16.778,8700.0
2007-04-20 14:20:00,38.02,38.02,37.99,37.99,13600.0,16.7824,16.7824,16.7691,16.7691,13600.0
2007-04-20 14:25:00,37.99,37.99,37.97,37.97,14100.0,16.7691,16.7691,16.7603,16.7603,14100.0
2007-04-20 14:30:00,37.97,37.97,37.95,37.97,11500.0,16.7603,16.7603,16.7515,16.7603,11500.0
2007-04-20 14:35:00,37.96,37.97,37.96,37.97,20400.0,16.7559,16.7603,16.7559,16.7603,20400.0
2007-04-20 14:40:00,37.98,38.05,37.98,38.05,64000.0,16.7647,16.7956,16.7647,16.7956,64000.0
2007-04-20 14:45:00,38.05,38.07,38.02,38.02,57700.0,16.7956,16.8044,16.7824,16.7824,57700.0
2007-04-20 14:50:00,38.03,38.03,37.97,37.97,63200.0,16.7868,16.7868,16.7603,16.7603,63200.0
2007-04-20 14:55:00,37.97,38.0,37.95,37.97,74100.0,16.7603,16.7735,16.7515,16.7603,74100.0
2007-04-20 15:00:00,37.96,38.03,37.96,38.02,41800.0,16.7559,16.7868,16.7559,16.7824,41800.0
2007-04-20 15:05:00,38.01,38.05,38.01,38.02,79700.0,16.778,16.7956,16.778,16.7824,79700.0
2007-04-20 15:10:00,38.02,38.02,37.99,38.0,19500.0,16.7824,16.7824,16.7691,16.7735,19500.0
2007-04-20 15:15:00,38.0,38.0,37.94,37.97,79200.0,16.7735,16.7735,16.7471,16.7603,79200.0
2007-04-20 15:20:00,37.96,38.01,37.95,37.99,77600.0,16.7559,16.778,16.7515,16.7691,77600.0
2007-04-20 15:25:00,37.99,38.01,37.98,37.99,24900.0,16.7691,16.778,16.7647,16.7691,24900.0
2007-04-20 15:30:00,37.99,38.0,37.97,37.99,30500.0,16.7691,16.7735,16.7603,16.7691,30500.0
2007-04-20 15:35:00,37.99,38.01,37.99,38.01,23300.0,16.7691,16.778,16.7691,16.778,23300.0
2007-04-20 15:40:00,38.02,38.12,38.02,38.1,99400.0,16.7824,16.8265,16.7824,16.8177,99400.0
2007-04-20 15:45:00,38.11,38.15,38.1,38.12,45600.0,16.8221,16.8398,16.8177,16.8265,45600.0
2007-04-20 15:50:00,38.12,38.15,38.09,38.15,63100.0,16.8265,16.8398,16.8133,16.8398,63100.0
2007-04-20 15:55:00,38.14,38.18,38.11,38.17,159100.0,16.8353,16.853,16.8221,16.8486,159100.0
2007-04-23 09:30:00,38.88,38.88,38.0,38.15,99100.0,17.162,17.162,16.7735,16.8398,99100.0
2007-04-23 09:35:00,38.15,38.18,38.11,38.16,46300.0,16.8398,16.853,16.8221,16.8442,46300.0
2007-04-23 09:40:00,38.17,38.17,38.03,38.13,52900.0,16.8486,16.8486,16.7868,16.8309,52900.0
2007-04-23 09:45:00,38.15,38.17,38.12,38.15,25000.0,16.8398,16.8486,16.8265,16.8398,25000.0
2007-04-23 09:50:00,38.15,38.2,38.15,38.18,26900.0,16.8398,16.8618,16.8398,16.853,26900.0
2007-04-23 09:55:00,38.16,38.2,38.16,38.18,15900.0,16.8442,16.8618,16.8442,16.853,15900.0
2007-04-23 10:00:00,38.2,38.23,38.17,38.22,28400.0,16.8618,16.8751,16.8486,16.8707,28400.0
2007-04-23 10:05:00,38.21,38.25,38.19,38.24,33100.0,16.8662,16.8839,16.8574,16.8795,33100.0
2007-04-23 10:10:00,38.24,38.3,38.23,38.29,61800.0,16.8795,16.906,16.8751,16.9016,61800.0
2007-04-23 10:15:00,38.3,38.4,38.3,38.35,61800.0,16.906,16.9501,16.906,16.928,61800.0
2007-04-23 10:20:00,38.36,38.41,38.36,38.38,40100.0,16.9325,16.9545,16.9325,16.9413,40100.0
2007-04-23 10:25:00,38.38,38.39,38.29,38.33,23600.0,16.9413,16.9457,16.9016,16.9192,23600.0
2007-04-23 10:30:00,38.33,38.33,38.27,38.29,27500.0,16.9192,16.9192,16.8927,16.9016,27500.0
2007-04-23 10:35:00,38.3,38.3,38.23,38.25,43000.0,16.906,16.906,16.8751,16.8839,43000.0
2007-04-23 10:40:00,38.25,38.27,38.21,38.21,34700.0,16.8839,16.8927,16.8662,16.8662,34700.0
2007-04-23 10:45:00,38.21,38.23,38.16,38.18,28100.0,16.8662,16.8751,16.8442,16.853,28100.0
2007-04-23 10:50:00,38.17,38.2,38.16,38.17,18300.0,16.8486,16.8618,16.8442,16.8486,18300.0
2007-04-23 10:55:00,38.18,38.19,38.16,38.18,35900.0,16.853,16.8574,16.8442,16.853,35900.0
2007-04-23 11:00:00,38.18,38.19,38.18,38.19,15100.0,16.853,16.8574,16.853,16.8574,15100.0
2007-04-23 11:05:00,38.19,38.19,38.11,38.12,52500.0,16.8574,16.8574,16.8221,16.8265,52500.0
2007-04-23 11:10:00,38.11,38.12,38.08,38.08,35800.0,16.8221,16.8265,16.8089,16.8089,35800.0
2007-04-23 11:15:00,38.09,38.1,38.07,38.09,43300.0,16.8133,16.8177,16.8044,16.8133,43300.0
2007-04-23 11:20:00,38.09,38.09,38.06,38.06,21400.0,16.8133,16.8133,16.8,16.8,21400.0
2007-04-23 11:25:00,38.07,38.09,38.06,38.07,23000.0,16.8044,16.8133,16.8,16.8044,23000.0
2007-04-23 11:30:00,38.08,38.09,38.07,38.08,15000.0,16.8089,16.8133,16.8044,16.8089,15000.0
2007-04-23 11:35:00,38.08,38.09,38.07,38.09,15700.0,16.8089,16.8133,16.8044,16.8133,15700.0
2007-04-23 11:40:00,38.09,38.11,38.08,38.1,27700.0,16.8133,16.8221,16.8089,16.8177,27700.0
2007-04-23 11:45:00,38.1,38.1,38.0,38.01,57800.0,16.8177,16.8177,16.7735,16.778,57800.0
2007-04-23 11:50:00,38.01,38.05,38.0,38.04,21100.0,16.778,16.7956,16.7735,16.7912,21100.0
2007-04-23 11:55:00,38.05,38.1,38.03,38.05,68800.0,16.7956,16.8177,16.7868,16.7956,68800.0
2007-04-23 12:00:00,38.04,38.1,38.04,38.09,7400.0,16.7912,16.8177,16.7912,16.8133,7400.0
2007-04-23 12:05:00,38.1,38.1,38.09,38.09,6200.0,16.8177,16.8177,16.8133,16.8133,6200.0
2007-04-23 12:10:00,38.1,38.1,38.05,38.08,26200.0,16.8177,16.8177,16.7956,16.8089,26200.0
2007-04-23 12:15:00,38.09,38.11,38.08,38.11,6000.0,16.8133,16.8221,16.8089,16.8221,6000.0
2007-04-23 12:20:00,38.1,38.12,38.1,38.12,7100.0,16.8177,16.8265,16.8177,16.8265,7100.0
2007-04-23 12:25:00,38.11,38.12,38.1,38.11,22100.0,16.8221,16.8265,16.8177,16.8221,22100.0
2007-04-23 12:30:00,38.11,38.13,38.09,38.11,28500.0,16.8221,16.8309,16.8133,16.8221,28500.0
2007-04-23 12:35:00,38.11,38.14,38.11,38.14,9400.0,16.8221,16.8353,16.8221,16.8353,9400.0
2007-04-23 12:40:00,38.13,38.15,38.13,38.14,17000.0,16.8309,16.8398,16.8309,16.8353,17000.0
2007-04-23 12:45:00,38.13,38.15,38.13,38.15,10600.0,16.8309,16.8398,16.8309,16.8398,10600.0
2007-04-23 12:50:00,38.15,38.15,38.1,38.12,13000.0,16.8398,16.8398,16.8177,16.8265,13000.0
2007-04-23 12:55:00,38.11,38.17,38.11,38.16,35200.0,16.8221,16.8486,16.8221,16.8442,35200.0
2007-04-23 13:00:00,38.16,38.16,38.15,38.15,10800.0,16.8442,16.8442,16.8398,16.8398,10800.0
2007-04-23 13:05:00,38.15,38.15,38.14,38.15,9500.0,16.8398,16.8398,16.8353,16.8398,9500.0
2007-04-23 13:10:00,38.14,38.15,38.13,38.15,5900.0,16.8353,16.8398,16.8309,16.8398,5900.0
2007-04-23 13:15:00,38.14,38.16,38.14,38.16,14500.0,16.8353,16.8442,16.8353,16.8442,14500.0
2007-04-23 13:20:00,38.15,38.15,38.13,38.13,12200.0,16.8398,16.8398,16.8309,16.8309,12200.0
2007-04-23 13:25:00,38.13,38.15,38.13,38.15,10000.0,16.8309,16.8398,16.8309,16.8398,10000.0
2007-04-23 13:30:00,38.15,38.15,38.13,38.15,13400.0,16.8398,16.8398,16.8309,16.8398,13400.0
2007-04-23 13:35:00,38.14,38.15,38.12,38.13,12100.0,16.8353,16.8398,16.8265,16.8309,12100.0
2007-04-23 13:40:00,38.13,38.13,38.08,38.09,20100.0,16.8309,16.8309,16.8089,16.8133,20100.0
2007-04-23 13:45:00,38.09,38.11,38.09,38.1,13600.0,16.8133,16.8221,16.8133,16.8177,13600.0
2007-04-23 13:50:00,38.1,38.1,38.06,38.08,29200.0,16.8177,16.8177,16.8,16.8089,29200.0
2007-04-23 13:55:00,38.07,38.09,38.07,38.09,9700.0,16.8044,16.8133,16.8044,16.8133,9700.0
2007-04-23 14:00:00,38.09,38.09,38.05,38.07,48300.0,16.8133,16.8133,16.7956,16.8044,48300.0
2007-04-23 14:05:00,38.07,38.08,38.06,38.08,18500.0,16.8044,16.8089,16.8,16.8089,18500.0
2007-04-23 14:10:00,38.07,38.08,38.07,38.08,9000.0,16.8044,16.8089,16.8044,16.8089,9000.0
2007-04-23 14:15:00,38.08,38.08,38.02,38.05,45500.0,16.8089,16.8089,16.7824,16.7956,45500.0
2007-04-23 14:20:00,38.04,38.05,38.0,38.0,24100.0,16.7912,16.7956,16.7735,16.7735,24100.0
2007-04-23 14:25:00,38.01,38.01,37.99,38.01,21500.0,16.778,16.778,16.7691,16.778,21500.0
2007-04-23 14:30:00,38.0,38.02,38.0,38.0,14700.0,16.7735,16.7824,16.7735,16.7735,14700.0
2007-04-23 14:35:00,38.01,38.03,38.0,38.03,24400.0,16.778,16.7868,16.7735,16.7868,24400.0
2007-04-23 14:40:00,38.03,38.04,38.02,38.03,17200.0,16.7868,16.7912,16.7824,16.7868,17200.0
2007-04-23 14:45:00,38.04,38.04,38.01,38.01,19000.0,16.7912,16.7912,16.778,16.778,19000.0
2007-04-23 14:50:00,38.02,38.04,38.01,38.03,32000.0,16.7824,16.7912,16.778,16.7868,32000.0
2007-04-23 14:55:00,38.04,38.04,38.03,38.03,18500.0,16.7912,16.7912,16.7868,16.7868,18500.0
2007-04-23 15:00:00,38.04,38.04,38.01,38.02,30900.0,16.7912,16.7912,16.778,16.7824,30900.0
2007-04-23 15:05:00,38.01,38.02,38.0,38.02,26100.0,16.778,16.7824,16.7735,16.7824,26100.0
2007-04-23 15:10:00,38.02,38.02,37.99,38.0,22100.0,16.7824,16.7824,16.7691,16.7735,22100.0
2007-04-23 15:15:00,38.0,38.0,37.98,37.99,25100.0,16.7735,16.7735,16.7647,16.7691,25100.0
2007-04-23 15:20:00,37.99,38.0,37.94,37.99,52600.0,16.7691,16.7735,16.7471,16.7691,52600.0
2007-04-23 15:25:00,37.98,37.99,37.98,37.99,30000.0,16.7647,16.7691,16.7647,16.7691,30000.0
2007-04-23 15:30:00,37.99,37.99,37.98,37.99,24400.0,16.7691,16.7691,16.7647,16.7691,24400.0
2007-04-23 15:35:00,37.98,38.0,37.97,37.99,43500.0,16.7647,16.7735,16.7603,16.7691,43500.0
2007-04-23 15:40:00,38.0,38.0,37.98,37.99,40200.0,16.7735,16.7735,16.7647,16.7691,40200.0
2007-04-23 15:45:00,37.99,38.0,37.98,37.99,35000.0,16.7691,16.7735,16.7647,16.7691,35000.0
2007-04-23 15:50:00,38.0,38.02,37.99,38.02,38800.0,16.7735,16.7824,16.7691,16.7824,38800.0
2007-04-23 15:55:00,38.02,38.05,38.0,38.01,80800.0,16.7824,16.7956,16.7735,16.778,80800.0
2007-04-24 09:30:00,38.0,38.0,37.95,37.98,39100.0,16.7735,16.7735,16.7515,16.7647,39100.0
2007-04-24 09:35:00,38.0,38.08,37.99,38.06,28700.0,16.7735,16.8089,16.7691,16.8,28700.0
2007-04-24 09:40:00,38.06,38.1,38.0,38.07,32200.0,16.8,16.8177,16.7735,16.8044,32200.0
2007-04-24 09:45:00,38.07,38.12,38.03,38.06,34400.0,16.8044,16.8265,16.7868,16.8,34400.0
2007-04-24 09:50:00,38.06,38.08,38.05,38.07,21100.0,16.8,16.8089,16.7956,16.8044,21100.0
2007-04-24 09:55:00,38.08,38.09,38.04,38.09,19600.0,16.8089,16.8133,16.7912,16.8133,19600.0
2007-04-24 10:00:00,38.08,38.08,38.0,38.05,44800.0,16.8089,16.8089,16.7735,16.7956,44800.0
2007-04-24 10:05:00,38.02,38.07,37.96,37.99,31000.0,16.7824,16.8044,16.7559,16.7691,31000.0
2007-04-24 10:10:00,38.0,38.06,37.98,38.04,18300.0,16.7735,16.8,16.7647,16.7912,18300.0
2007-04-24 10:15:00,38.04,38.09,38.02,38.06,21100.0,16.7912,16.8133,16.7824,16.8,21100.0
2007-04-24 10:20:00,38.05,38.05,37.96,37.97,32000.0,16.7956,16.7956,16.7559,16.7603,32000.0
2007-04-24 10:25:00,37.98,38.05,37.98,38.02,11600.0,16.7647,16.7956,16.7647,16.7824,11600.0
2007-04-24 10:30:00,38.02,38.03,37.98,38.02,30800.0,16.7824,16.7868,16.7647,16.7824,30800.0
2007-04-24 10:35:00,38.02,38.04,37.98,38.02,22300.0,16.7824,16.7912,16.7647,16.7824,22300.0
2007-04-24 10:40:00,38.02,38.03,37.99,38.02,11200.0,16.7824,16.7868,16.7691,16.7824,11200.0
2007-04-24 10:45:00,38.02,38.05,38.02,38.03,9300.0,16.7824,16.7956,16.7824,16.7868,9300.0
2007-04-24 10:50:00,38.04,38.06,38.03,38.05,8800.0,16.7912,16.8,16.7868,16.7956,8800.0
2007-04-24 10:55:00,38.06,38.08,38.02,38.05,38500.0,16.8,16.8089,16.7824,16.7956,38500.0
2007-04-24 11:00:00,38.04,38.09,38.02,38.08,31800.0,16.7912,16.8133,16.7824,16.8089,31800.0
2007-04-24 11:05:00,38.08,38.09,38.06,38.08,16900.0,16.8089,16.8133,16.8,16.8089,16900.0
2007-04-24 11:10:00,38.08,38.09,38.07,38.09,32700.0,16.8089,16.8133,16.8044,16.8133,32700.0
2007-04-24 11:15:00,38.09,38.09,38.04,38.06,24800.0,16.8133,16.8133,16.7912,16.8,24800.0
2007-04-24 11:20:00,38.06,38.07,38.04,38.07,16500.0,16.8,16.8044,16.7912,16.8044,16500.0
2007-04-24 11:25:00,38.07,38.07,38.04,38.07,30800.0,16.8044,16.8044,16.7912,16.8044,30800.0
2007-04-24 11:30:00,38.07,38.07,38.0,38.03,58000.0,16.8044,16.8044,16.7735,16.7868,58000.0
2007-04-24 11:35:00,38.03,38.04,38.0,38.01,16700.0,16.7868,16.7912,16.7735,16.778,16700.0
2007-04-24 11:40:00,38.01,38.03,38.0,38.01,46000.0,16.778,16.7868,16.7735,16.778,46000.0
2007-04-24 11:45:00,38.02,38.03,38.0,38.03,27400.0,16.7824,16.7868,16.7735,16.7868,27400.0
2007-04-24 11:50:00,38.02,38.09,38.02,38.09,28400.0,16.7824,16.8133,16.7824,16.8133,28400.0
2007-04-24 11:55:00,38.08,38.1,38.08,38.09,16300.0,16.8089,16.8177,16.8089,16.8133,16300.0
2007-04-24 12:00:00,38.08,38.17,38.08,38.17,32700.0,16.8089,16.8486,16.8089,16.8486,32700.0
2007-04-24 12:05:00,38.17,38.18,38.14,38.15,54600.0,16.8486,16.853,16.8353,16.8398,54600.0
2007-04-24 12:10:00,38.15,38.2,38.14,38.18,51300.0,16.8398,16.8618,16.8353,16.853,51300.0
2007-04-24 12:15:00,38.18,38.23,38.18,38.23,24800.0,16.853,16.8751,16.853,16.8751,24800.0
2007-04-24 12:20:00,38.22,38.23,38.2,38.22,13400.0,16.8707,16.8751,16.8618,16.8707,13400.0
2007-04-24 12:25:00,38.21,38.24,38.21,38.24,10300.0,16.8662,16.8795,16.8662,16.8795,10300.0
2007-04-24 12:30:00,38.24,38.26,38.23,38.25,27200.0,16.8795,16.8883,16.8751,16.8839,27200.0
2007-04-24 12:35:00,38.25,38.25,38.24,38.25,9400.0,16.8839,16.8839,16.8795,16.8839,9400.0
2007-04-24 12:40:00,38.26,38.27,38.25,38.27,11600.0,16.8883,16.8927,16.8839,16.8927,11600.0
2007-04-24 12:45:00,38.27,38.27,38.18,38.18,28600.0,16.8927,16.8927,16.853,16.853,28600.0
2007-04-24 12:50:00,38.19,38.23,38.18,38.2,21100.0,16.8574,16.8751,16.853,16.8618,21100.0
2007-04-24 12:55:00,38.21,38.23,38.21,38.22,14900.0,16.8662,16.8751,16.8662,16.8707,14900.0
2007-04-24 13:00:00,38.22,38.23,38.19,38.19,36200.0,16.8707,16.8751,16.8574,16.8574,36200.0
2007-04-24 13:05:00,38.2,38.21,38.17,38.19,28500.0,16.8618,16.8662,16.8486,16.8574,28500.0
2007-04-24 13:10:00,38.19,38.2,38.17,38.18,13100.0,16.8574,16.8618,16.8486,16.853,13100.0
2007-04-24 13:15:00,38.18,38.2,38.17,38.18,7500.0,16.853,16.8618,16.8486,16.853,7500.0
2007-04-24 13:20:00,38.19,38.2,38.15,38.15,19100.0,16.8574,16.8618,16.8398,16.8398,19100.0
2007-04-24 13:25:00,38.15,38.15,38.13,38.14,14500.0,16.8398,16.8398,16.8309,16.8353,14500.0
2007-04-24 13:30:00,38.14,38.15,38.13,38.15,10200.0,16.8353,16.8398,16.8309,16.8398,10200.0
2007-04-24 13:35:00,38.15,38.19,38.14,38.19,16000.0,16.8398,16.8574,16.8353,16.8574,16000.0
2007-04-24 13:40:00,38.19,38.22,38.17,38.21,24800.0,16.8574,16.8707,16.8486,16.8662,24800.0
2007-04-24 13:45:00,38.22,38.24,38.2,38.22,23000.0,16.8707,16.8795,16.8618,16.8707,23000.0
2007-04-24 13:50:00,38.23,38.23,38.21,38.21,12900.0,16.8751,16.8751,16.8662,16.8662,12900.0
2007-04-24 13:55:00,38.21,38.24,38.21,38.22,13100.0,16.8662,16.8795,16.8662,16.8707,13100.0
2007-04-24 14:00:00,38.22,38.25,38.22,38.25,20900.0,16.8707,16.8839,16.8707,16.8839,20900.0
2007-04-24 14:05:00,38.24,38.26,38.22,38.22,24100.0,16.8795,16.8883,16.8707,16.8707,24100.0
2007-04-24 14:10:00,38.24,38.27,38.24,38.27,20500.0,16.8795,16.8927,16.8795,16.8927,20500.0
2007-04-24 14:15:00,38.27,38.27,38.25,38.26,27000.0,16.8927,16.8927,16.8839,16.8883,27000.0
2007-04-24 14:20:00,38.26,38.28,38.24,38.24,28300.0,16.8883,16.8971,16.8795,16.8795,28300.0
2007-04-24 14:25:00,38.24,38.26,38.22,38.23,75300.0,16.8795,16.8883,16.8707,16.8751,75300.0
2007-04-24 14:30:00,38.24,38.24,38.23,38.24,7800.0,16.8795,16.8795,16.8751,16.8795,7800.0
2007-04-24 14:35:00,38.24,38.26,38.23,38.24,24100.0,16.8795,16.8883,16.8751,16.8795,24100.0
2007-04-24 14:40:00,38.24,38.26,38.19,38.23,26600.0,16.8795,16.8883,16.8574,16.8751,26600.0
2007-04-24 14:45:00,38.23,38.23,38.19,38.23,24500.0,16.8751,16.8751,16.8574,16.8751,24500.0
2007-04-24 14:50:00,38.23,38.25,38.22,38.24,26800.0,16.8751,16.8839,16.8707,16.8795,26800.0
2007-04-24 14:55:00,38.24,38.26,38.22,38.25,31700.0,16.8795,16.8883,16.8707,16.8839,31700.0
2007-04-24 15:00:00,38.25,38.26,38.25,38.26,10300.0,16.8839,16.8883,16.8839,16.8883,10300.0
2007-04-24 15:05:00,38.26,38.27,38.24,38.25,22300.0,16.8883,16.8927,16.8795,16.8839,22300.0
2007-04-24 15:10:00,38.24,38.26,38.22,38.24,33900.0,16.8795,16.8883,16.8707,16.8795,33900.0
2007-04-24 15:15:00,38.24,38.25,38.21,38.23,28300.0,16.8795,16.8839,16.8662,16.8751,28300.0
2007-04-24 15:20:00,38.23,38.23,38.2,38.22,26900.0,16.8751,16.8751,16.8618,16.8707,26900.0
2007-04-24 15:25:00,38.22,38.24,38.21,38.24,21000.0,16.8707,16.8795,16.8662,16.8795,21000.0
2007-04-24 15:30:00,38.23,38.27,38.23,38.26,35500.0,16.8751,16.8927,16.8751,16.8883,35500.0
2007-04-24 15:35:00,38.27,38.29,38.24,38.29,73700.0,16.8927,16.9016,16.8795,16.9016,73700.0
2007-04-24 15:40:00,38.29,38.32,38.28,38.32,43500.0,16.9016,16.9148,16.8971,16.9148,43500.0
2007-04-24 15:45:00,38.31,38.33,38.28,38.28,46500.0,16.9104,16.9192,16.8971,16.8971,46500.0
2007-04-24 15:50:00,38.29,38.29,38.22,38.28,63800.0,16.9016,16.9016,16.8707,16.8971,63800.0
2007-04-24 15:55:00,38.28,38.31,38.25,38.28,94900.0,16.8971,16.9104,16.8839,16.8971,94900.0
2007-04-25 09:30:00,38.5,38.66,38.45,38.6,104400.0,16.9942,17.0649,16.9722,17.0384,104400.0
2007-04-25 09:35:00,38.59,38.62,38.44,38.54,58100.0,17.034,17.0472,16.9678,17.0119,58100.0
2007-04-25 09:40:00,38.55,38.76,38.55,38.74,63000.0,17.0163,17.109,17.0163,17.1002,63000.0
2007-04-25 09:45:00,38.76,38.76,38.61,38.65,46000.0,17.109,17.109,17.0428,17.0605,46000.0
2007-04-25 09:50:00,38.65,38.7,38.64,38.69,48000.0,17.0605,17.0825,17.056,17.0781,48000.0
2007-04-25 09:55:00,38.69,38.7,38.65,38.66,48900.0,17.0781,17.0825,17.0605,17.0649,48900.0
2007-04-25 10:00:00,38.67,38.7,38.63,38.67,60400.0,17.0693,17.0825,17.0516,17.0693,60400.0
2007-04-25 10:05:00,38.67,38.68,38.52,38.65,39000.0,17.0693,17.0737,17.0031,17.0605,39000.0
2007-04-25 10:10:00,38.65,38.69,38.64,38.68,56400.0,17.0605,17.0781,17.056,17.0737,56400.0
2007-04-25 10:15:00,38.68,38.73,38.66,38.71,44600.0,17.0737,17.0958,17.0649,17.0869,44600.0
2007-04-25 10:20:00,38.71,38.73,38.68,38.69,46500.0,17.0869,17.0958,17.0737,17.0781,46500.0
2007-04-25 10:25:00,38.68,38.69,38.65,38.68,41300.0,17.0737,17.0781,17.0605,17.0737,41300.0
2007-04-25 10:30:00,38.69,38.69,38.63,38.65,50800.0,17.0781,17.0781,17.0516,17.0605,50800.0
2007-04-25 10:35:00,38.66,38.68,38.62,38.67,55200.0,17.0649,17.0737,17.0472,17.0693,55200.0
2007-04-25 10:40:00,38.67,38.7,38.65,38.69,39300.0,17.0693,17.0825,17.0605,17.0781,39300.0
2007-04-25 10:45:00,38.68,38.71,38.56,38.7,50400.0,17.0737,17.0869,17.0207,17.0825,50400.0
2007-04-25 10:50:00,38.71,38.72,38.67,38.69,29800.0,17.0869,17.0914,17.0693,17.0781,29800.0
2007-04-25 10:55:00,38.69,38.71,38.66,38.66,28400.0,17.0781,17.0869,17.0649,17.0649,28400.0
2007-04-25 11:00:00,38.67,38.68,38.65,38.66,36300.0,17.0693,17.0737,17.0605,17.0649,36300.0
2007-04-25 11:05:00,38.66,38.67,38.63,38.67,78300.0,17.0649,17.0693,17.0516,17.0693,78300.0
2007-04-25 11:10:00,38.66,38.69,38.65,38.67,40400.0,17.0649,17.0781,17.0605,17.0693,40400.0
2007-04-25 11:15:00,38.66,38.67,38.64,38.65,20400.0,17.0649,17.0693,17.056,17.0605,20400.0
2007-04-25 11:20:00,38.66,38.66,38.63,38.63,22300.0,17.0649,17.0649,17.0516,17.0516,22300.0
2007-04-25 11:25:00,38.63,38.64,38.49,38.57,42400.0,17.0516,17.056,16.9898,17.0251,42400.0
2007-04-25 11:30:00,38.57,38.64,38.57,38.64,21600.0,17.0251,17.056,17.0251,17.056,21600.0
2007-04-25 11:35:00,38.63,38.64,38.59,38.61,36500.0,17.0516,17.056,17.034,17.0428,36500.0
2007-04-25 11:40:00,38.61,38.61,38.6,38.6,13100.0,17.0428,17.0428,17.0384,17.0384,13100.0
2007-04-25 11:45:00,38.6,38.61,38.59,38.6,24100.0,17.0384,17.0428,17.034,17.0384,24100.0
2007-04-25 11:50:00,38.6,38.64,38.57,38.64,27600.0,17.0384,17.056,17.0251,17.056,27600.0
2007-04-25 11:55:00,38.63,38.69,38.61,38.67,43800.0,17.0516,17.0781,17.0428,17.0693,43800.0
2007-04-25 12:00:00,38.67,38.67,38.63,38.66,14400.0,17.0693,17.0693,17.0516,17.0649,14400.0
2007-04-25 12:05:00,38.66,38.67,38.62,38.63,28700.0,17.0649,17.0693,17.0472,17.0516,28700.0
2007-04-25 12:10:00,38.64,38.68,38.64,38.68,9100.0,17.056,17.0737,17.056,17.0737,9100.0
2007-04-25 12:15:00,38.68,38.7,38.66,38.7,19500.0,17.0737,17.0825,17.0649,17.0825,19500.0
2007-04-25 12:20:00,38.7,38.7,38.66,38.67,14800.0,17.0825,17.0825,17.0649,17.0693,14800.0
2007-04-25 12:25:00,38.66,38.69,38.64,38.68,48600.0,17.0649,17.0781,17.056,17.0737,48600.0
2007-04-25 12:30:00,38.69,38.71,38.65,38.68,25200.0,17.0781,17.0869,17.0605,17.0737,25200.0
2007-04-25 12:35:00,38.68,38.68,38.66,38.66,7400.0,17.0737,17.0737,17.0649,17.0649,7400.0
2007-04-25 12:40:00,38.66,38.7,38.66,38.7,7700.0,17.0649,17.0825,17.0649,17.0825,7700.0
2007-04-25 12:45:00,38.69,38.72,38.66,38.7,17900.0,17.0781,17.0914,17.0649,17.0825,17900.0
2007-04-25 12:50:00,38.7,38.71,38.67,38.67,13800.0,17.0825,17.0869,17.0693,17.0693,13800.0
2007-04-25 12:55:00,38.68,38.68,38.65,38.68,17300.0,17.0737,17.0737,17.0605,17.0737,17300.0
2007-04-25 13:00:00,38.68,38.69,38.67,38.69,9000.0,17.0737,17.0781,17.0693,17.0781,9000.0
2007-04-25 13:05:00,38.68,38.71,38.67,38.69,17700.0,17.0737,17.0869,17.0693,17.0781,17700.0
2007-04-25 13:10:00,38.69,38.7,38.67,38.69,4400.0,17.0781,17.0825,17.0693,17.0781,4400.0
2007-04-25 13:15:00,38.69,38.7,38.66,38.7,20000.0,17.0781,17.0825,17.0649,17.0825,20000.0
2007-04-25 13:20:00,38.69,38.72,38.69,38.71,16400.0,17.0781,17.0914,17.0781,17.0869,16400.0
2007-04-25 13:25:00,38.71,38.72,38.7,38.71,8600.0,17.0869,17.0914,17.0825,17.0869,8600.0
2007-04-25 13:30:00,38.72,38.72,38.71,38.72,9100.0,17.0914,17.0914,17.0869,17.0914,9100.0
2007-04-25 13:35:00,38.72,38.72,38.68,38.7,48800.0,17.0914,17.0914,17.0737,17.0825,48800.0
2007-04-25 13:40:00,38.7,38.71,38.68,38.69,15900.0,17.0825,17.0869,17.0737,17.0781,15900.0
2007-04-25 13:45:00,38.69,38.72,38.68,38.71,20900.0,17.0781,17.0914,17.0737,17.0869,20900.0
2007-04-25 13:50:00,38.71,38.73,38.71,38.72,8800.0,17.0869,17.0958,17.0869,17.0914,8800.0
2007-04-25 13:55:00,38.73,38.76,38.72,38.76,23600.0,17.0958,17.109,17.0914,17.109,23600.0
2007-04-25 14:00:00,38.75,38.78,38.74,38.74,26800.0,17.1046,17.1178,17.1002,17.1002,26800.0
2007-04-25 14:05:00,38.74,38.8,38.74,38.79,28800.0,17.1002,17.1267,17.1002,17.1223,28800.0
2007-04-25 14:10:00,38.79,38.8,38.78,38.78,13600.0,17.1223,17.1267,17.1178,17.1178,13600.0
2007-04-25 14:15:00,38.78,38.78,38.75,38.75,21000.0,17.1178,17.1178,17.1046,17.1046,21000.0
2007-04-25 14:20:00,38.75,38.76,38.73,38.76,28700.0,17.1046,17.109,17.0958,17.109,28700.0
2007-04-25 14:25:00,38.76,38.76,38.75,38.76,20500.0,17.109,17.109,17.1046,17.109,20500.0
2007-04-25 14:30:00,38.75,38.76,38.75,38.76,13800.0,17.1046,17.109,17.1046,17.109,13800.0
2007-04-25 14:35:00,38.76,38.76,38.74,38.75,19800.0,17.109,17.109,17.1002,17.1046,19800.0
2007-04-25 14:40:00,38.75,38.77,38.75,38.76,23700.0,17.1046,17.1134,17.1046,17.109,23700.0
2007-04-25 14:45:00,38.77,38.78,38.76,38.77,17600.0,17.1134,17.1178,17.109,17.1134,17600.0
2007-04-25 14:50:00,38.76,38.77,38.76,38.76,11200.0,17.109,17.1134,17.109,17.109,11200.0
2007-04-25 14:55:00,38.77,38.78,38.76,38.77,27800.0,17.1134,17.1178,17.109,17.1134,27800.0
2007-04-25 15:00:00,38.77,38.78,38.76,38.78,29200.0,17.1134,17.1178,17.109,17.1178,29200.0
2007-04-25 15:05:00,38.78,38.79,38.76,38.76,33700.0,17.1178,17.1223,17.109,17.109,33700.0
2007-04-25 15:10:00,38.77,38.77,38.73,38.75,26400.0,17.1134,17.1134,17.0958,17.1046,26400.0
2007-04-25 15:15:00,38.75,38.77,38.74,38.75,21900.0,17.1046,17.1134,17.1002,17.1046,21900.0
2007-04-25 15:20:00,38.76,38.78,38.75,38.77,32900.0,17.109,17.1178,17.1046,17.1134,32900.0
2007-04-25 15:25:00,38.78,38.78,38.76,38.77,29400.0,17.1178,17.1178,17.109,17.1134,29400.0
2007-04-25 15:30:00,38.77,38.77,38.74,38.75,50900.0,17.1134,17.1134,17.1002,17.1046,50900.0
2007-04-25 15:35:00,38.75,38.77,38.74,38.77,43300.0,17.1046,17.1134,17.1002,17.1134,43300.0
2007-04-25 15:40:00,38.77,38.77,38.74,38.75,42000.0,17.1134,17.1134,17.1002,17.1046,42000.0
2007-04-25 15:45:00,38.74,38.75,38.73,38.74,21300.0,17.1002,17.1046,17.0958,17.1002,21300.0
2007-04-25 15:50:00,38.74,38.74,38.72,38.73,38900.0,17.1002,17.1002,17.0914,17.0958,38900.0
2007-04-25 15:55:00,38.72,38.79,38.67,38.69,168500.0,17.0914,17.1223,17.0693,17.0781,168500.0
2007-04-26 09:30:00,38.9,38.9,38.59,38.73,128800.0,17.1708,17.1708,17.034,17.0958,128800.0
2007-04-26 09:35:00,38.74,38.78,38.64,38.67,68200.0,17.1002,17.1178,17.056,17.0693,68200.0
2007-04-26 09:40:00,38.67,38.81,38.67,38.8,63800.0,17.0693,17.1311,17.0693,17.1267,63800.0
2007-04-26 09:45:00,38.8,38.89,38.8,38.87,112200.0,17.1267,17.1664,17.1267,17.1576,112200.0
2007-04-26 09:50:00,38.88,38.9,38.82,38.87,70600.0,17.162,17.1708,17.1355,17.1576,70600.0
2007-04-26 09:55:00,38.86,38.88,38.81,38.81,38800.0,17.1532,17.162,17.1311,17.1311,38800.0
2007-04-26 10:00:00,38.82,38.82,38.73,38.74,51000.0,17.1355,17.1355,17.0958,17.1002,51000.0
2007-04-26 10:05:00,38.75,38.75,38.66,38.66,58300.0,17.1046,17.1046,17.0649,17.0649,58300.0
2007-04-26 10:10:00,38.66,38.68,38.64,38.68,37700.0,17.0649,17.0737,17.056,17.0737,37700.0
2007-04-26 10:15:00,38.66,38.74,38.66,38.73,24700.0,17.0649,17.1002,17.0649,17.0958,24700.0
2007-04-26 10:20:00,38.74,38.75,38.7,38.72,47800.0,17.1002,17.1046,17.0825,17.0914,47800.0
2007-04-26 10:25:00,38.72,38.75,38.71,38.71,27000.0,17.0914,17.1046,17.0869,17.0869,27000.0
2007-04-26 10:30:00,38.72,38.75,38.68,38.74,32900.0,17.0914,17.1046,17.0737,17.1002,32900.0
2007-04-26 10:35:00,38.74,38.75,38.65,38.68,43100.0,17.1002,17.1046,17.0605,17.0737,43100.0
2007-04-26 10:40:00,38.69,38.71,38.67,38.7,22500.0,17.0781,17.0869,17.0693,17.0825,22500.0
2007-04-26 10:45:00,38.71,38.74,38.63,38.63,41400.0,17.0869,17.1002,17.0516,17.0516,41400.0
2007-04-26 10:50:00,38.63,38.64,38.61,38.63,31300.0,17.0516,17.056,17.0428,17.0516,31300.0
2007-04-26 10:55:00,38.64,38.65,38.54,38.55,49400.0,17.056,17.0605,17.0119,17.0163,49400.0
2007-04-26 11:00:00,38.54,38.55,38.48,38.5,73100.0,17.0119,17.0163,16.9854,16.9942,73100.0
2007-04-26 11:05:00,38.49,38.62,38.49,38.62,46300.0,16.9898,17.0472,16.9898,17.0472,46300.0
2007-04-26 11:10:00,38.62,38.74,38.58,38.7,95100.0,17.0472,17.1002,17.0296,17.0825,95100.0
2007-04-26 11:15:00,38.7,38.74,38.66,38.74,34900.0,17.0825,17.1002,17.0649,17.1002,34900.0
2007-04-26 11:20:00,38.73,38.75,38.71,38.74,22300.0,17.0958,17.1046,17.0869,17.1002,22300.0
2007-04-26 11:25:00,38.74,38.75,38.69,38.69,23600.0,17.1002,17.1046,17.0781,17.0781,23600.0
2007-04-26 11:30:00,38.7,38.73,38.68,38.7,40200.0,17.0825,17.0958,17.0737,17.0825,40200.0
2007-04-26 11:35:00,38.7,38.73,38.69,38.72,41800.0,17.0825,17.0958,17.0781,17.0914,41800.0
2007-04-26 11:40:00,38.72,38.72,38.68,38.7,20600.0,17.0914,17.0914,17.0737,17.0825,20600.0
2007-04-26 11:45:00,38.69,38.71,38.61,38.64,42700.0,17.0781,17.0869,17.0428,17.056,42700.0
2007-04-26 11:50:00,38.64,38.68,38.59,38.68,48900.0,17.056,17.0737,17.034,17.0737,48900.0
2007-04-26 11:55:00,38.68,38.68,38.59,38.62,47800.0,17.0737,17.0737,17.034,17.0472,47800.0
2007-04-26 12:00:00,38.6,38.64,38.58,38.6,63700.0,17.0384,17.056,17.0296,17.0384,63700.0
2007-04-26 12:05:00,38.61,38.63,38.58,38.62,39600.0,17.0428,17.0516,17.0296,17.0472,39600.0
2007-04-26 12:10:00,38.62,38.66,38.62,38.64,30700.0,17.0472,17.0649,17.0472,17.056,30700.0
2007-04-26 12:15:00,38.64,38.69,38.63,38.69,27500.0,17.056,17.0781,17.0516,17.0781,27500.0
2007-04-26 12:20:00,38.69,38.71,38.67,38.68,25500.0,17.0781,17.0869,17.0693,17.0737,25500.0
2007-04-26 12:25:00,38.68,38.68,38.65,38.65,16900.0,17.0737,17.0737,17.0605,17.0605,16900.0
2007-04-26 12:30:00,38.65,38.68,38.64,38.67,16300.0,17.0605,17.0737,17.056,17.0693,16300.0
2007-04-26 12:35:00,38.68,38.71,38.67,38.68,62500.0,17.0737,17.0869,17.0693,17.0737,62500.0
2007-04-26 12:40:00,38.68,38.71,38.68,38.69,33400.0,17.0737,17.0869,17.0737,17.0781,33400.0
2007-04-26 12:45:00,38.7,38.7,38.68,38.68,12200.0,17.0825,17.0825,17.0737,17.0737,12200.0
2007-04-26 12:50:00,38.68,38.72,38.68,38.68,29800.0,17.0737,17.0914,17.0737,17.0737,29800.0
2007-04-26 12:55:00,38.68,38.7,38.63,38.65,80300.0,17.0737,17.0825,17.0516,17.0605,80300.0
2007-04-26 13:00:00,38.65,38.66,38.63,38.65,39300.0,17.0605,17.0649,17.0516,17.0605,39300.0
2007-04-26 13:05:00,38.64,38.65,38.62,38.63,17900.0,17.056,17.0605,17.0472,17.0516,17900.0
2007-04-26 13:10:00,38.63,38.65,38.48,38.52,89400.0,17.0516,17.0605,16.9854,17.0031,89400.0
2007-04-26 13:15:00,38.53,38.55,38.49,38.5,61100.0,17.0075,17.0163,16.9898,16.9942,61100.0
2007-04-26 13:20:00,38.5,38.5,38.44,38.45,36600.0,16.9942,16.9942,16.9678,16.9722,36600.0
2007-04-26 13:25:00,38.45,38.48,38.4,38.44,67500.0,16.9722,16.9854,16.9501,16.9678,67500.0
2007-04-26 13:30:00,38.44,38.48,38.43,38.46,34800.0,16.9678,16.9854,16.9634,16.9766,34800.0
2007-04-26 13:35:00,38.46,38.48,38.45,38.47,23600.0,16.9766,16.9854,16.9722,16.981,23600.0
2007-04-26 13:40:00,38.46,38.49,38.45,38.48,20100.0,16.9766,16.9898,16.9722,16.9854,20100.0
2007-04-26 13:45:00,38.49,38.56,38.49,38.54,31600.0,16.9898,17.0207,16.9898,17.0119,31600.0
2007-04-26 13:50:00,38.55,38.59,38.54,38.58,41600.0,17.0163,17.034,17.0119,17.0296,41600.0
2007-04-26 13:55:00,38.58,38.59,38.54,38.57,33400.0,17.0296,17.034,17.0119,17.0251,33400.0
2007-04-26 14:00:00,38.57,38.58,38.52,38.57,46200.0,17.0251,17.0296,17.0031,17.0251,46200.0
2007-04-26 14:05:00,38.57,38.6,38.56,38.6,42400.0,17.0251,17.0384,17.0207,17.0384,42400.0
2007-04-26 14:10:00,38.6,38.63,38.57,38.63,54100.0,17.0384,17.0516,17.0251,17.0516,54100.0
2007-04-26 14:15:00,38.64,38.65,38.58,38.6,38600.0,17.056,17.0605,17.0296,17.0384,38600.0
2007-04-26 14:20:00,38.6,38.62,38.59,38.6,27700.0,17.0384,17.0472,17.034,17.0384,27700.0
2007-04-26 14:25:00,38.59,38.6,38.57,38.57,30800.0,17.034,17.0384,17.0251,17.0251,30800.0
2007-04-26 14:30:00,38.57,38.58,38.55,38.56,25700.0,17.0251,17.0296,17.0163,17.0207,25700.0
2007-04-26 14:35:00,38.57,38.57,38.56,38.57,18200.0,17.0251,17.0251,17.0207,17.0251,18200.0
2007-04-26 14:40:00,38.56,38.57,38.56,38.57,33800.0,17.0207,17.0251,17.0207,17.0251,33800.0
2007-04-26 14:45:00,38.57,38.57,38.54,38.54,30200.0,17.0251,17.0251,17.0119,17.0119,30200.0
2007-04-26 14:50:00,38.54,38.56,38.53,38.54,29100.0,17.0119,17.0207,17.0075,17.0119,29100.0
2007-04-26 14:55:00,38.53,38.53,38.51,38.52,21900.0,17.0075,17.0075,16.9987,17.0031,21900.0
2007-04-26 15:00:00,38.52,38.54,38.51,38.51,59000.0,17.0031,17.0119,16.9987,16.9987,59000.0
2007-04-26 15:05:00,38.51,38.56,38.51,38.55,79600.0,16.9987,17.0207,16.9987,17.0163,79600.0
2007-04-26 15:10:00,38.55,38.6,38.55,38.6,38100.0,17.0163,17.0384,17.0163,17.0384,38100.0
2007-04-26 15:15:00,38.59,38.62,38.56,38.59,57300.0,17.034,17.0472,17.0207,17.034,57300.0
2007-04-26 15:20:00,38.59,38.61,38.57,38.57,88300.0,17.034,17.0428,17.0251,17.0251,88300.0
2007-04-26 15:25:00,38.56,38.57,38.53,38.55,111200.0,17.0207,17.0251,17.0075,17.0163,111200.0
2007-04-26 15:30:00,38.55,38.55,38.53,38.55,26500.0,17.0163,17.0163,17.0075,17.0163,26500.0
2007-04-26 15:35:00,38.55,38.55,38.5,38.52,58800.0,17.0163,17.0163,16.9942,17.0031,58800.0
2007-04-26 15:40:00,38.52,38.55,38.5,38.53,50500.0,17.0031,17.0163,16.9942,17.0075,50500.0
2007-04-26 15:45:00,38.54,38.54,38.51,38.52,16700.0,17.0119,17.0119,16.9987,17.0031,16700.0
2007-04-26 15:50:00,38.53,38.53,38.47,38.47,59200.0,17.0075,17.0075,16.981,16.981,59200.0
2007-04-26 15:55:00,38.47,38.52,38.45,38.48,78900.0,16.981,17.0031,16.9722,16.9854,78900.0
2007-04-27 09:30:00,37.99,38.26,37.9,38.03,350200.0,16.7691,16.8883,16.7294,16.7868,350200.0
2007-04-27 09:35:00,38.04,38.05,37.94,37.98,67800.0,16.7912,16.7956,16.7471,16.7647,67800.0
2007-04-27 09:40:00,37.98,38.04,37.92,38.02,82900.0,16.7647,16.7912,16.7382,16.7824,82900.0
2007-04-27 09:45:00,38.02,38.03,37.85,37.97,48500.0,16.7824,16.7868,16.7073,16.7603,48500.0
2007-04-27 09:50:00,37.97,38.02,37.9,37.98,54600.0,16.7603,16.7824,16.7294,16.7647,54600.0
2007-04-27 09:55:00,37.98,38.0,37.85,37.86,48200.0,16.7647,16.7735,16.7073,16.7117,48200.0
2007-04-27 10:00:00,37.88,37.94,37.86,37.86,36800.0,16.7206,16.7471,16.7117,16.7117,36800.0
2007-04-27 10:05:00,37.87,37.97,37.87,37.94,26800.0,16.7162,16.7603,16.7162,16.7471,26800.0
2007-04-27 10:10:00,37.93,37.97,37.89,37.91,47800.0,16.7426,16.7603,16.725,16.7338,47800.0
2007-04-27 10:15:00,37.92,37.94,37.91,37.91,12700.0,16.7382,16.7471,16.7338,16.7338,12700.0
2007-04-27 10:20:00,37.92,37.94,37.91,37.92,11700.0,16.7382,16.7471,16.7338,16.7382,11700.0
2007-04-27 10:25:00,37.93,37.96,37.92,37.96,20000.0,16.7426,16.7559,16.7382,16.7559,20000.0
2007-04-27 10:30:00,37.96,37.96,37.9,37.94,68800.0,16.7559,16.7559,16.7294,16.7471,68800.0
2007-04-27 10:35:00,37.93,37.93,37.9,37.91,18300.0,16.7426,16.7426,16.7294,16.7338,18300.0
2007-04-27 10:40:00,37.9,37.93,37.9,37.9,30600.0,16.7294,16.7426,16.7294,16.7294,30600.0
2007-04-27 10:45:00,37.9,37.9,37.87,37.87,43000.0,16.7294,16.7294,16.7162,16.7162,43000.0
2007-04-27 10:50:00,37.88,37.91,37.87,37.91,25600.0,16.7206,16.7338,16.7162,16.7338,25600.0
2007-04-27 10:55:00,37.91,37.95,37.87,37.91,53100.0,16.7338,16.7515,16.7162,16.7338,53100.0
2007-04-27 11:00:00,37.91,37.97,37.9,37.97,15100.0,16.7338,16.7603,16.7294,16.7603,15100.0
2007-04-27 11:05:00,37.97,38.0,37.96,38.0,18100.0,16.7603,16.7735,16.7559,16.7735,18100.0
2007-04-27 11:10:00,37.99,38.0,37.96,37.99,47800.0,16.7691,16.7735,16.7559,16.7691,47800.0
2007-04-27 11:15:00,37.97,38.0,37.95,38.0,27200.0,16.7603,16.7735,16.7515,16.7735,27200.0
2007-04-27 11:20:00,38.0,38.05,37.99,38.05,38700.0,16.7735,16.7956,16.7691,16.7956,38700.0
2007-04-27 11:25:00,38.04,38.06,38.03,38.06,39400.0,16.7912,16.8,16.7868,16.8,39400.0
2007-04-27 11:30:00,38.06,38.08,38.03,38.05,109100.0,16.8,16.8089,16.7868,16.7956,109100.0
2007-04-27 11:35:00,38.05,38.16,38.03,38.08,136600.0,16.7956,16.8442,16.7868,16.8089,136600.0
2007-04-27 11:40:00,38.08,38.11,38.06,38.1,14400.0,16.8089,16.8221,16.8,16.8177,14400.0
2007-04-27 11:45:00,38.1,38.19,38.1,38.18,39200.0,16.8177,16.8574,16.8177,16.853,39200.0
2007-04-27 11:50:00,38.18,38.19,38.13,38.16,35900.0,16.853,16.8574,16.8309,16.8442,35900.0
2007-04-27 11:55:00,38.17,38.19,38.14,38.18,36000.0,16.8486,16.8574,16.8353,16.853,36000.0
2007-04-27 12:00:00,38.18,38.19,38.17,38.19,13400.0,16.853,16.8574,16.8486,16.8574,13400.0
2007-04-27 12:05:00,38.19,38.19,38.12,38.13,21800.0,16.8574,16.8574,16.8265,16.8309,21800.0
2007-04-27 12:10:00,38.12,38.18,38.11,38.14,19900.0,16.8265,16.853,16.8221,16.8353,19900.0
2007-04-27 12:15:00,38.13,38.17,38.09,38.12,35700.0,16.8309,16.8486,16.8133,16.8265,35700.0
2007-04-27 12:20:00,38.12,38.17,38.1,38.12,34200.0,16.8265,16.8486,16.8177,16.8265,34200.0
2007-04-27 12:25:00,38.12,38.14,38.12,38.13,8200.0,16.8265,16.8353,16.8265,16.8309,8200.0
2007-04-27 12:30:00,38.14,38.22,38.14,38.22,99500.0,16.8353,16.8707,16.8353,16.8707,99500.0
2007-04-27 12:35:00,38.21,38.24,38.2,38.23,22200.0,16.8662,16.8795,16.8618,16.8751,22200.0
2007-04-27 12:40:00,38.24,38.37,38.22,38.37,96900.0,16.8795,16.9369,16.8707,16.9369,96900.0
2007-04-27 12:45:00,38.36,38.38,38.33,38.34,56900.0,16.9325,16.9413,16.9192,16.9236,56900.0
2007-04-27 12:50:00,38.34,38.36,38.28,38.31,52800.0,16.9236,16.9325,16.8971,16.9104,52800.0
2007-04-27 12:55:00,38.29,38.32,38.24,38.28,45800.0,16.9016,16.9148,16.8795,16.8971,45800.0
2007-04-27 13:00:00,38.29,38.32,38.28,38.3,36900.0,16.9016,16.9148,16.8971,16.906,36900.0
2007-04-27 13:05:00,38.3,38.3,38.28,38.3,17800.0,16.906,16.906,16.8971,16.906,17800.0
2007-04-27 13:10:00,38.29,38.3,38.29,38.3,10600.0,16.9016,16.906,16.9016,16.906,10600.0
2007-04-27 13:15:00,38.3,38.3,38.28,38.28,14800.0,16.906,16.906,16.8971,16.8971,14800.0
2007-04-27 13:20:00,38.28,38.29,38.27,38.28,10100.0,16.8971,16.9016,16.8927,16.8971,10100.0
2007-04-27 13:25:00,38.27,38.28,38.27,38.28,6100.0,16.8927,16.8971,16.8927,16.8971,6100.0
2007-04-27 13:30:00,38.28,38.3,38.26,38.26,16000.0,16.8971,16.906,16.8883,16.8883,16000.0
2007-04-27 13:35:00,38.26,38.29,38.25,38.28,22400.0,16.8883,16.9016,16.8839,16.8971,22400.0
2007-04-27 13:40:00,38.29,38.29,38.28,38.29,30500.0,16.9016,16.9016,16.8971,16.9016,30500.0
2007-04-27 13:45:00,38.29,38.29,38.2,38.21,45700.0,16.9016,16.9016,16.8618,16.8662,45700.0
2007-04-27 13:50:00,38.21,38.22,38.2,38.21,25300.0,16.8662,16.8707,16.8618,16.8662,25300.0
2007-04-27 13:55:00,38.21,38.22,38.17,38.19,11900.0,16.8662,16.8707,16.8486,16.8574,11900.0
2007-04-27 14:00:00,38.18,38.18,38.11,38.15,71600.0,16.853,16.853,16.8221,16.8398,71600.0
2007-04-27 14:05:00,38.16,38.18,38.11,38.16,55800.0,16.8442,16.853,16.8221,16.8442,55800.0
2007-04-27 14:10:00,38.17,38.19,38.14,38.14,7700.0,16.8486,16.8574,16.8353,16.8353,7700.0
2007-04-27 14:15:00,38.14,38.2,38.14,38.16,21300.0,16.8353,16.8618,16.8353,16.8442,21300.0
2007-04-27 14:20:00,38.17,38.2,38.16,38.17,19800.0,16.8486,16.8618,16.8442,16.8486,19800.0
2007-04-27 14:25:00,38.17,38.2,38.15,38.16,25400.0,16.8486,16.8618,16.8398,16.8442,25400.0
2007-04-27 14:30:00,38.15,38.18,38.15,38.18,10500.0,16.8398,16.853,16.8398,16.853,10500.0
2007-04-27 14:35:00,38.17,38.2,38.17,38.18,26400.0,16.8486,16.8618,16.8486,16.853,26400.0
2007-04-27 14:40:00,38.19,38.2,38.18,38.19,18000.0,16.8574,16.8618,16.853,16.8574,18000.0
2007-04-27 14:45:00,38.19,38.22,38.19,38.22,10300.0,16.8574,16.8707,16.8574,16.8707,10300.0
2007-04-27 14:50:00,38.21,38.23,38.19,38.19,19600.0,16.8662,16.8751,16.8574,16.8574,19600.0
2007-04-27 14:55:00,38.22,38.26,38.22,38.25,26300.0,16.8707,16.8883,16.8707,16.8839,26300.0
2007-04-27 15:00:00,38.24,38.3,38.24,38.29,54400.0,16.8795,16.906,16.8795,16.9016,54400.0
2007-04-27 15:05:00,38.29,38.3,38.2,38.23,83100.0,16.9016,16.906,16.8618,16.8751,83100.0
2007-04-27 15:10:00,38.25,38.29,38.22,38.24,135200.0,16.8839,16.9016,16.8707,16.8795,135200.0
2007-04-27 15:15:00,38.25,38.25,38.22,38.25,28800.0,16.8839,16.8839,16.8707,16.8839,28800.0
2007-04-27 15:20:00,38.25,38.25,38.23,38.25,12800.0,16.8839,16.8839,16.8751,16.8839,12800.0
2007-04-27 15:25:00,38.25,38.25,38.24,38.24,37500.0,16.8839,16.8839,16.8795,16.8795,37500.0
2007-04-27 15:30:00,38.24,38.25,38.24,38.25,23000.0,16.8795,16.8839,16.8795,16.8839,23000.0
2007-04-27 15:35:00,38.25,38.25,38.24,38.24,20000.0,16.8839,16.8839,16.8795,16.8795,20000.0
2007-04-27 15:40:00,38.25,38.25,38.11,38.18,81400.0,16.8839,16.8839,16.8221,16.853,81400.0
2007-04-27 15:45:00,38.18,38.22,38.15,38.16,108500.0,16.853,16.8707,16.8398,16.8442,108500.0
2007-04-27 15:50:00,38.16,38.2,38.12,38.19,67300.0,16.8442,16.8618,16.8265,16.8574,67300.0
2007-04-27 15:55:00,38.2,38.2,38.17,38.18,69200.0,16.8618,16.8618,16.8486,16.853,69200.0
2007-04-30 09:30:00,38.1,38.2,38.08,38.14,101100.0,16.8177,16.8618,16.8089,16.8353,101100.0
2007-04-30 09:35:00,38.14,38.18,38.07,38.07,37600.0,16.8353,16.853,16.8044,16.8044,37600.0
2007-04-30 09:40:00,38.06,38.2,38.05,38.12,62800.0,16.8,16.8618,16.7956,16.8265,62800.0
2007-04-30 09:45:00,38.13,38.17,38.06,38.16,54800.0,16.8309,16.8486,16.8,16.8442,54800.0
2007-04-30 09:50:00,38.15,38.24,38.11,38.24,65100.0,16.8398,16.8795,16.8221,16.8795,65100.0
2007-04-30 09:55:00,38.25,38.26,38.19,38.19,28400.0,16.8839,16.8883,16.8574,16.8574,28400.0
2007-04-30 10:00:00,38.19,38.25,38.13,38.16,40800.0,16.8574,16.8839,16.8309,16.8442,40800.0
2007-04-30 10:05:00,38.16,38.17,38.1,38.16,32800.0,16.8442,16.8486,16.8177,16.8442,32800.0
2007-04-30 10:10:00,38.15,38.19,38.14,38.17,134500.0,16.8398,16.8574,16.8353,16.8486,134500.0
2007-04-30 10:15:00,38.17,38.19,38.15,38.17,30700.0,16.8486,16.8574,16.8398,16.8486,30700.0
2007-04-30 10:20:00,38.17,38.18,38.14,38.16,29900.0,16.8486,16.853,16.8353,16.8442,29900.0
2007-04-30 10:25:00,38.15,38.16,38.11,38.12,28800.0,16.8398,16.8442,16.8221,16.8265,28800.0
2007-04-30 10:30:00,38.12,38.15,38.1,38.15,19600.0,16.8265,16.8398,16.8177,16.8398,19600.0
2007-04-30 10:35:00,38.15,38.15,38.11,38.13,32200.0,16.8398,16.8398,16.8221,16.8309,32200.0
2007-04-30 10:40:00,38.13,38.13,38.06,38.08,58800.0,16.8309,16.8309,16.8,16.8089,58800.0
2007-04-30 10:45:00,38.08,38.09,38.05,38.07,30100.0,16.8089,16.8133,16.7956,16.8044,30100.0
2007-04-30 10:50:00,38.06,38.07,38.01,38.03,44000.0,16.8,16.8044,16.778,16.7868,44000.0
2007-04-30 10:55:00,38.03,38.09,38.02,38.08,63200.0,16.7868,16.8133,16.7824,16.8089,63200.0
2007-04-30 11:00:00,38.07,38.1,38.01,38.03,51700.0,16.8044,16.8177,16.778,16.7868,51700.0
2007-04-30 11:05:00,38.02,38.04,38.0,38.0,29200.0,16.7824,16.7912,16.7735,16.7735,29200.0
2007-04-30 11:10:00,38.0,38.03,37.98,37.98,28600.0,16.7735,16.7868,16.7647,16.7647,28600.0
2007-04-30 11:15:00,37.98,37.99,37.97,37.98,9900.0,16.7647,16.7691,16.7603,16.7647,9900.0
2007-04-30 11:20:00,37.98,38.0,37.97,38.0,30800.0,16.7647,16.7735,16.7603,16.7735,30800.0
2007-04-30 11:25:00,37.98,38.0,37.98,37.99,9300.0,16.7647,16.7735,16.7647,16.7691,9300.0
2007-04-30 11:30:00,37.98,38.01,37.98,38.0,11500.0,16.7647,16.778,16.7647,16.7735,11500.0
2007-04-30 11:35:00,38.01,38.01,37.97,37.98,23400.0,16.778,16.778,16.7603,16.7647,23400.0
2007-04-30 11:40:00,37.98,37.98,37.95,37.96,27300.0,16.7647,16.7647,16.7515,16.7559,27300.0
2007-04-30 11:45:00,37.96,37.98,37.95,37.96,14500.0,16.7559,16.7647,16.7515,16.7559,14500.0
2007-04-30 11:50:00,37.97,37.99,37.96,37.99,21300.0,16.7603,16.7691,16.7559,16.7691,21300.0
2007-04-30 11:55:00,37.98,37.99,37.97,37.98,18000.0,16.7647,16.7691,16.7603,16.7647,18000.0
2007-04-30 12:00:00,37.98,38.0,37.97,37.98,30000.0,16.7647,16.7735,16.7603,16.7647,30000.0
2007-04-30 12:05:00,37.99,38.01,37.99,37.99,28100.0,16.7691,16.778,16.7691,16.7691,28100.0
2007-04-30 12:10:00,37.99,38.0,37.98,37.99,15000.0,16.7691,16.7735,16.7647,16.7691,15000.0
2007-04-30 12:15:00,38.0,38.01,37.99,38.0,19800.0,16.7735,16.778,16.7691,16.7735,19800.0
2007-04-30 12:20:00,38.0,38.0,37.98,38.0,14200.0,16.7735,16.7735,16.7647,16.7735,14200.0
2007-04-30 12:25:00,38.0,38.0,37.98,38.0,19400.0,16.7735,16.7735,16.7647,16.7735,19400.0
2007-04-30 12:30:00,38.0,38.0,37.99,38.0,25500.0,16.7735,16.7735,16.7691,16.7735,25500.0
2007-04-30 12:35:00,38.0,38.0,37.99,38.0,8500.0,16.7735,16.7735,16.7691,16.7735,8500.0
2007-04-30 12:40:00,38.0,38.0,37.98,37.98,17200.0,16.7735,16.7735,16.7647,16.7647,17200.0
2007-04-30 12:45:00,37.98,38.0,37.97,37.99,17600.0,16.7647,16.7735,16.7603,16.7691,17600.0
2007-04-30 12:50:00,37.99,37.99,37.96,37.98,26400.0,16.7691,16.7691,16.7559,16.7647,26400.0
2007-04-30 12:55:00,37.98,38.0,37.96,37.99,24400.0,16.7647,16.7735,16.7559,16.7691,24400.0
2007-04-30 13:00:00,37.99,38.0,37.97,37.99,41200.0,16.7691,16.7735,16.7603,16.7691,41200.0
2007-04-30 13:05:00,38.0,38.02,37.99,38.0,47800.0,16.7735,16.7824,16.7691,16.7735,47800.0
2007-04-30 13:10:00,38.0,38.01,37.99,38.01,21900.0,16.7735,16.778,16.7691,16.778,21900.0
2007-04-30 13:15:00,38.01,38.02,38.0,38.0,19000.0,16.778,16.7824,16.7735,16.7735,19000.0
2007-04-30 13:20:00,38.01,38.01,37.99,37.99,33700.0,16.778,16.778,16.7691,16.7691,33700.0
2007-04-30 13:25:00,37.99,38.0,37.98,37.99,25400.0,16.7691,16.7735,16.7647,16.7691,25400.0
2007-04-30 13:30:00,37.99,38.0,37.99,37.99,10200.0,16.7691,16.7735,16.7691,16.7691,10200.0
2007-04-30 13:35:00,37.99,38.0,37.99,38.0,22400.0,16.7691,16.7735,16.7691,16.7735,22400.0
2007-04-30 13:40:00,37.99,38.01,37.99,38.0,16100.0,16.7691,16.778,16.7691,16.7735,16100.0
2007-04-30 13:45:00,38.0,38.01,37.98,37.98,32200.0,16.7735,16.778,16.7647,16.7647,32200.0
2007-04-30 13:50:00,37.99,38.0,37.98,37.99,10700.0,16.7691,16.7735,16.7647,16.7691,10700.0
2007-04-30 13:55:00,37.99,38.0,37.98,37.99,24000.0,16.7691,16.7735,16.7647,16.7691,24000.0
2007-04-30 14:00:00,37.98,37.99,37.97,37.97,14300.0,16.7647,16.7691,16.7603,16.7603,14300.0
2007-04-30 14:05:00,37.97,37.98,37.96,37.96,19400.0,16.7603,16.7647,16.7559,16.7559,19400.0
2007-04-30 14:10:00,37.96,37.97,37.96,37.96,11300.0,16.7559,16.7603,16.7559,16.7559,11300.0
2007-04-30 14:15:00,37.97,37.97,37.96,37.96,24100.0,16.7603,16.7603,16.7559,16.7559,24100.0
2007-04-30 14:20:00,37.96,37.97,37.95,37.95,30100.0,16.7559,16.7603,16.7515,16.7515,30100.0
2007-04-30 14:25:00,37.95,37.96,37.92,37.92,28400.0,16.7515,16.7559,16.7382,16.7382,28400.0
2007-04-30 14:30:00,37.92,37.95,37.92,37.94,24200.0,16.7382,16.7515,16.7382,16.7471,24200.0
2007-04-30 14:35:00,37.94,37.95,37.92,37.92,26900.0,16.7471,16.7515,16.7382,16.7382,26900.0
2007-04-30 14:40:00,37.92,37.95,37.91,37.92,87400.0,16.7382,16.7515,16.7338,16.7382,87400.0
2007-04-30 14:45:00,37.92,37.93,37.87,37.88,71600.0,16.7382,16.7426,16.7162,16.7206,71600.0
2007-04-30 14:50:00,37.87,37.88,37.84,37.84,102500.0,16.7162,16.7206,16.7029,16.7029,102500.0
2007-04-30 14:55:00,37.84,37.85,37.79,37.81,62200.0,16.7029,16.7073,16.6808,16.6897,62200.0
2007-04-30 15:00:00,37.8,37.82,37.79,37.8,31600.0,16.6853,16.6941,16.6808,16.6853,31600.0
2007-04-30 15:05:00,37.79,37.84,37.79,37.83,35100.0,16.6808,16.7029,16.6808,16.6985,35100.0
2007-04-30 15:10:00,37.82,37.83,37.73,37.74,61800.0,16.6941,16.6985,16.6544,16.6588,61800.0
2007-04-30 15:15:00,37.75,37.77,37.74,37.76,36600.0,16.6632,16.672,16.6588,16.6676,36600.0
2007-04-30 15:20:00,37.76,37.79,37.74,37.78,43200.0,16.6676,16.6808,16.6588,16.6764,43200.0
2007-04-30 15:25:00,37.78,37.79,37.77,37.78,23200.0,16.6764,16.6808,16.672,16.6764,23200.0
2007-04-30 15:30:00,37.78,37.82,37.77,37.82,33500.0,16.6764,16.6941,16.672,16.6941,33500.0
2007-04-30 15:35:00,37.82,37.87,37.81,37.87,43000.0,16.6941,16.7162,16.6897,16.7162,43000.0
2007-04-30 15:40:00,37.86,37.87,37.77,37.8,59300.0,16.7117,16.7162,16.672,16.6853,59300.0
2007-04-30 15:45:00,37.8,37.81,37.78,37.79,36600.0,16.6853,16.6897,16.6764,16.6808,36600.0
2007-04-30 15:50:00,37.79,37.8,37.75,37.77,107500.0,16.6808,16.6853,16.6632,16.672,107500.0
2007-04-30 15:55:00,37.77,37.8,37.73,37.76,159500.0,16.672,16.6853,16.6544,16.6676,159500.0
2007-05-01 09:30:00,38.46,38.46,37.85,37.95,84200.0,16.9766,16.9766,16.7073,16.7515,84200.0
2007-05-01 09:35:00,37.94,37.96,37.88,37.94,25600.0,16.7471,16.7559,16.7206,16.7471,25600.0
2007-05-01 09:40:00,37.94,38.01,37.92,37.96,42900.0,16.7471,16.778,16.7382,16.7559,42900.0
2007-05-01 09:45:00,37.97,38.01,37.95,37.99,40900.0,16.7603,16.778,16.7515,16.7691,40900.0
2007-05-01 09:50:00,37.99,38.0,37.83,37.83,34100.0,16.7691,16.7735,16.6985,16.6985,34100.0
2007-05-01 09:55:00,37.84,37.86,37.77,37.79,55100.0,16.7029,16.7117,16.672,16.6808,55100.0
2007-05-01 10:00:00,37.8,37.96,37.7,37.72,91500.0,16.6853,16.7559,16.6411,16.6499,91500.0
2007-05-01 10:05:00,37.72,37.75,37.63,37.75,97700.0,16.6499,16.6632,16.6102,16.6632,97700.0
2007-05-01 10:10:00,37.74,37.92,37.74,37.9,48100.0,16.6588,16.7382,16.6588,16.7294,48100.0
2007-05-01 10:15:00,37.91,37.91,37.81,37.88,59600.0,16.7338,16.7338,16.6897,16.7206,59600.0
2007-05-01 10:20:00,37.89,37.98,37.89,37.94,59300.0,16.725,16.7647,16.725,16.7471,59300.0
2007-05-01 10:25:00,37.95,38.0,37.92,37.96,30700.0,16.7515,16.7735,16.7382,16.7559,30700.0
2007-05-01 10:30:00,37.95,37.97,37.9,37.96,21000.0,16.7515,16.7603,16.7294,16.7559,21000.0
2007-05-01 10:35:00,37.96,37.98,37.92,37.93,15800.0,16.7559,16.7647,16.7382,16.7426,15800.0
2007-05-01 10:40:00,37.93,37.96,37.87,37.87,34500.0,16.7426,16.7559,16.7162,16.7162,34500.0
2007-05-01 10:45:00,37.87,37.88,37.84,37.84,26500.0,16.7162,16.7206,16.7029,16.7029,26500.0
2007-05-01 10:50:00,37.85,37.86,37.83,37.85,25900.0,16.7073,16.7117,16.6985,16.7073,25900.0
2007-05-01 10:55:00,37.85,37.86,37.83,37.84,18700.0,16.7073,16.7117,16.6985,16.7029,18700.0
2007-05-01 11:00:00,37.84,37.87,37.83,37.85,24300.0,16.7029,16.7162,16.6985,16.7073,24300.0
2007-05-01 11:05:00,37.84,37.84,37.81,37.83,22900.0,16.7029,16.7029,16.6897,16.6985,22900.0
2007-05-01 11:10:00,37.83,37.87,37.82,37.83,27200.0,16.6985,16.7162,16.6941,16.6985,27200.0
2007-05-01 11:15:00,37.84,37.88,37.83,37.84,26200.0,16.7029,16.7206,16.6985,16.7029,26200.0
2007-05-01 11:20:00,37.85,37.88,37.8,37.81,36900.0,16.7073,16.7206,16.6853,16.6897,36900.0
2007-05-01 11:25:00,37.83,37.86,37.81,37.83,27300.0,16.6985,16.7117,16.6897,16.6985,27300.0
2007-05-01 11:30:00,37.82,37.95,37.82,37.93,33200.0,16.6941,16.7515,16.6941,16.7426,33200.0
2007-05-01 11:35:00,37.94,37.97,37.94,37.95,12900.0,16.7471,16.7603,16.7471,16.7515,12900.0
2007-05-01 11:40:00,37.96,37.97,37.92,37.94,20600.0,16.7559,16.7603,16.7382,16.7471,20600.0
2007-05-01 11:45:00,37.92,37.92,37.87,37.87,6000.0,16.7382,16.7382,16.7162,16.7162,6000.0
2007-05-01 11:50:00,37.86,37.86,37.84,37.86,11000.0,16.7117,16.7117,16.7029,16.7117,11000.0
2007-05-01 11:55:00,37.86,37.92,37.86,37.92,14500.0,16.7117,16.7382,16.7117,16.7382,14500.0
2007-05-01 12:00:00,37.92,37.95,37.9,37.91,16800.0,16.7382,16.7515,16.7294,16.7338,16800.0
2007-05-01 12:05:00,37.91,37.92,37.88,37.89,12400.0,16.7338,16.7382,16.7206,16.725,12400.0
2007-05-01 12:10:00,37.9,37.92,37.88,37.92,9400.0,16.7294,16.7382,16.7206,16.7382,9400.0
2007-05-01 12:15:00,37.92,37.96,37.92,37.94,18900.0,16.7382,16.7559,16.7382,16.7471,18900.0
2007-05-01 12:20:00,37.96,37.96,37.94,37.95,26400.0,16.7559,16.7559,16.7471,16.7515,26400.0
2007-05-01 12:25:00,37.96,37.96,37.95,37.95,9700.0,16.7559,16.7559,16.7515,16.7515,9700.0
2007-05-01 12:30:00,37.95,37.97,37.95,37.97,5800.0,16.7515,16.7603,16.7515,16.7603,5800.0
2007-05-01 12:35:00,37.97,37.99,37.96,37.97,14200.0,16.7603,16.7691,16.7559,16.7603,14200.0
2007-05-01 12:40:00,37.98,38.0,37.97,37.99,11300.0,16.7647,16.7735,16.7603,16.7691,11300.0
2007-05-01 12:45:00,37.99,38.0,37.98,37.99,16700.0,16.7691,16.7735,16.7647,16.7691,16700.0
2007-05-01 12:50:00,37.99,37.99,37.98,37.98,7900.0,16.7691,16.7691,16.7647,16.7647,7900.0
2007-05-01 12:55:00,37.99,37.99,37.98,37.99,14300.0,16.7691,16.7691,16.7647,16.7691,14300.0
2007-05-01 13:00:00,37.98,37.98,37.95,37.96,41900.0,16.7647,16.7647,16.7515,16.7559,41900.0
2007-05-01 13:05:00,37.96,37.96,37.95,37.96,11000.0,16.7559,16.7559,16.7515,16.7559,11000.0
2007-05-01 13:10:00,37.96,37.97,37.95,37.97,8500.0,16.7559,16.7603,16.7515,16.7603,8500.0
2007-05-01 13:15:00,37.96,37.98,37.95,37.97,20100.0,16.7559,16.7647,16.7515,16.7603,20100.0
2007-05-01 13:20:00,37.96,37.97,37.92,37.93,26900.0,16.7559,16.7603,16.7382,16.7426,26900.0
2007-05-01 13:25:00,37.93,37.95,37.92,37.92,16000.0,16.7426,16.7515,16.7382,16.7382,16000.0
2007-05-01 13:30:00,37.92,37.93,37.91,37.91,13400.0,16.7382,16.7426,16.7338,16.7338,13400.0
2007-05-01 13:35:00,37.92,37.94,37.91,37.92,22600.0,16.7382,16.7471,16.7338,16.7382,22600.0
2007-05-01 13:40:00,37.92,37.97,37.92,37.97,37600.0,16.7382,16.7603,16.7382,16.7603,37600.0
2007-05-01 13:45:00,37.97,37.97,37.95,37.97,29500.0,16.7603,16.7603,16.7515,16.7603,29500.0
2007-05-01 13:50:00,37.97,37.99,37.95,37.98,18100.0,16.7603,16.7691,16.7515,16.7647,18100.0
2007-05-01 13:55:00,37.97,38.0,37.96,37.99,23800.0,16.7603,16.7735,16.7559,16.7691,23800.0
2007-05-01 14:00:00,37.99,38.0,37.98,37.98,8700.0,16.7691,16.7735,16.7647,16.7647,8700.0
2007-05-01 14:05:00,37.98,37.99,37.97,37.97,16000.0,16.7647,16.7691,16.7603,16.7603,16000.0
2007-05-01 14:10:00,37.96,37.96,37.94,37.95,14300.0,16.7559,16.7559,16.7471,16.7515,14300.0
2007-05-01 14:15:00,37.95,37.96,37.93,37.95,19900.0,16.7515,16.7559,16.7426,16.7515,19900.0
2007-05-01 14:20:00,37.95,38.0,37.95,38.0,32400.0,16.7515,16.7735,16.7515,16.7735,32400.0
2007-05-01 14:25:00,38.0,38.0,37.98,38.0,27900.0,16.7735,16.7735,16.7647,16.7735,27900.0
2007-05-01 14:30:00,38.0,38.04,38.0,38.0,50900.0,16.7735,16.7912,16.7735,16.7735,50900.0
2007-05-01 14:35:00,38.01,38.04,38.0,38.01,52000.0,16.778,16.7912,16.7735,16.778,52000.0
2007-05-01 14:40:00,38.01,38.03,37.99,38.0,50000.0,16.778,16.7868,16.7691,16.7735,50000.0
2007-05-01 14:45:00,38.0,38.02,37.99,38.0,31900.0,16.7735,16.7824,16.7691,16.7735,31900.0
2007-05-01 14:50:00,38.0,38.0,37.95,37.98,51900.0,16.7735,16.7735,16.7515,16.7647,51900.0
2007-05-01 14:55:00,37.98,38.02,37.97,38.0,25200.0,16.7647,16.7824,16.7603,16.7735,25200.0
2007-05-01 15:00:00,38.01,38.01,38.0,38.01,16900.0,16.778,16.778,16.7735,16.778,16900.0
2007-05-01 15:05:00,38.01,38.01,37.95,37.98,47500.0,16.778,16.778,16.7515,16.7647,47500.0
2007-05-01 15:10:00,37.98,38.0,37.97,37.98,24500.0,16.7647,16.7735,16.7603,16.7647,24500.0
2007-05-01 15:15:00,37.99,38.0,37.98,37.99,23100.0,16.7691,16.7735,16.7647,16.7691,23100.0
2007-05-01 15:20:00,37.99,38.01,37.99,37.99,30200.0,16.7691,16.778,16.7691,16.7691,30200.0
2007-05-01 15:25:00,37.99,38.0,37.97,38.0,37800.0,16.7691,16.7735,16.7603,16.7735,37800.0
2007-05-01 15:30:00,37.99,38.08,37.99,38.05,113600.0,16.7691,16.8089,16.7691,16.7956,113600.0
2007-05-01 15:35:00,38.05,38.08,38.01,38.08,95900.0,16.7956,16.8089,16.778,16.8089,95900.0
2007-05-01 15:40:00,38.08,38.16,38.07,38.14,108900.0,16.8089,16.8442,16.8044,16.8353,108900.0
2007-05-01 15:45:00,38.14,38.14,38.12,38.12,72200.0,16.8353,16.8353,16.8265,16.8265,72200.0
2007-05-01 15:50:00,38.12,38.13,38.04,38.04,141000.0,16.8265,16.8309,16.7912,16.7912,141000.0
2007-05-01 15:55:00,38.04,38.05,37.99,37.99,194200.0,16.7912,16.7956,16.7691,16.7691,194200.0
2007-05-02 09:30:00,38.14,38.23,38.09,38.23,96500.0,16.8353,16.8751,16.8133,16.8751,96500.0
2007-05-02 09:35:00,38.22,38.24,38.11,38.14,76500.0,16.8707,16.8795,16.8221,16.8353,76500.0
2007-05-02 09:40:00,38.15,38.19,38.1,38.13,32700.0,16.8398,16.8574,16.8177,16.8309,32700.0
2007-05-02 09:45:00,38.13,38.2,38.04,38.14,62400.0,16.8309,16.8618,16.7912,16.8353,62400.0
2007-05-02 09:50:00,38.14,38.16,38.1,38.14,25100.0,16.8353,16.8442,16.8177,16.8353,25100.0
2007-05-02 09:55:00,38.13,38.17,38.11,38.14,17300.0,16.8309,16.8486,16.8221,16.8353,17300.0
2007-05-02 10:00:00,38.14,38.17,38.13,38.16,37300.0,16.8353,16.8486,16.8309,16.8442,37300.0
2007-05-02 10:05:00,38.17,38.17,38.1,38.11,43900.0,16.8486,16.8486,16.8177,16.8221,43900.0
2007-05-02 10:10:00,38.11,38.14,38.09,38.13,39100.0,16.8221,16.8353,16.8133,16.8309,39100.0
2007-05-02 10:15:00,38.13,38.15,38.1,38.14,29500.0,16.8309,16.8398,16.8177,16.8353,29500.0
2007-05-02 10:20:00,38.14,38.14,38.11,38.13,22800.0,16.8353,16.8353,16.8221,16.8309,22800.0
2007-05-02 10:25:00,38.14,38.15,38.1,38.12,39700.0,16.8353,16.8398,16.8177,16.8265,39700.0
2007-05-02 10:30:00,38.12,38.16,38.12,38.14,75500.0,16.8265,16.8442,16.8265,16.8353,75500.0
2007-05-02 10:35:00,38.14,38.16,38.13,38.15,91000.0,16.8353,16.8442,16.8309,16.8398,91000.0
2007-05-02 10:40:00,38.14,38.2,38.14,38.2,61800.0,16.8353,16.8618,16.8353,16.8618,61800.0
2007-05-02 10:45:00,38.2,38.21,38.18,38.19,80900.0,16.8618,16.8662,16.853,16.8574,80900.0
2007-05-02 10:50:00,38.2,38.21,38.19,38.2,32800.0,16.8618,16.8662,16.8574,16.8618,32800.0
2007-05-02 10:55:00,38.2,38.23,38.2,38.23,40700.0,16.8618,16.8751,16.8618,16.8751,40700.0
2007-05-02 11:00:00,38.22,38.24,38.18,38.19,81400.0,16.8707,16.8795,16.853,16.8574,81400.0
2007-05-02 11:05:00,38.19,38.2,38.17,38.18,19500.0,16.8574,16.8618,16.8486,16.853,19500.0
2007-05-02 11:10:00,38.17,38.19,38.17,38.19,16500.0,16.8486,16.8574,16.8486,16.8574,16500.0
2007-05-02 11:15:00,38.2,38.21,38.2,38.21,14500.0,16.8618,16.8662,16.8618,16.8662,14500.0
2007-05-02 11:20:00,38.21,38.21,38.17,38.18,15200.0,16.8662,16.8662,16.8486,16.853,15200.0
2007-05-02 11:25:00,38.18,38.19,38.17,38.17,16600.0,16.853,16.8574,16.8486,16.8486,16600.0
2007-05-02 11:30:00,38.17,38.19,38.17,38.17,23500.0,16.8486,16.8574,16.8486,16.8486,23500.0
2007-05-02 11:35:00,38.17,38.18,38.17,38.18,15500.0,16.8486,16.853,16.8486,16.853,15500.0
2007-05-02 11:40:00,38.17,38.17,38.16,38.17,18400.0,16.8486,16.8486,16.8442,16.8486,18400.0
2007-05-02 11:45:00,38.16,38.18,38.16,38.18,11800.0,16.8442,16.853,16.8442,16.853,11800.0
2007-05-02 11:50:00,38.17,38.18,38.16,38.18,10500.0,16.8486,16.853,16.8442,16.853,10500.0
2007-05-02 11:55:00,38.18,38.18,38.17,38.18,4600.0,16.853,16.853,16.8486,16.853,4600.0
2007-05-02 12:00:00,38.17,38.21,38.16,38.21,33800.0,16.8486,16.8662,16.8442,16.8662,33800.0
2007-05-02 12:05:00,38.21,38.21,38.19,38.21,29700.0,16.8662,16.8662,16.8574,16.8662,29700.0
2007-05-02 12:10:00,38.21,38.23,38.2,38.2,21800.0,16.8662,16.8751,16.8618,16.8618,21800.0
2007-05-02 12:15:00,38.19,38.2,38.17,38.18,23200.0,16.8574,16.8618,16.8486,16.853,23200.0
2007-05-02 12:20:00,38.18,38.2,38.17,38.17,21200.0,16.853,16.8618,16.8486,16.8486,21200.0
2007-05-02 12:25:00,38.17,38.19,38.17,38.18,16800.0,16.8486,16.8574,16.8486,16.853,16800.0
2007-05-02 12:30:00,38.18,38.19,38.16,38.16,14300.0,16.853,16.8574,16.8442,16.8442,14300.0
2007-05-02 12:35:00,38.16,38.17,38.15,38.17,16200.0,16.8442,16.8486,16.8398,16.8486,16200.0
2007-05-02 12:40:00,38.16,38.17,38.16,38.17,23900.0,16.8442,16.8486,16.8442,16.8486,23900.0
2007-05-02 12:45:00,38.16,38.17,38.1,38.12,37600.0,16.8442,16.8486,16.8177,16.8265,37600.0
2007-05-02 12:50:00,38.12,38.12,38.09,38.1,44400.0,16.8265,16.8265,16.8133,16.8177,44400.0
2007-05-02 12:55:00,38.1,38.13,38.09,38.11,17500.0,16.8177,16.8309,16.8133,16.8221,17500.0
2007-05-02 13:00:00,38.12,38.15,38.12,38.14,13800.0,16.8265,16.8398,16.8265,16.8353,13800.0
2007-05-02 13:05:00,38.14,38.15,38.13,38.15,15200.0,16.8353,16.8398,16.8309,16.8398,15200.0
2007-05-02 13:10:00,38.15,38.15,38.09,38.13,23200.0,16.8398,16.8398,16.8133,16.8309,23200.0
2007-05-02 13:15:00,38.12,38.14,38.12,38.12,11500.0,16.8265,16.8353,16.8265,16.8265,11500.0
2007-05-02 13:20:00,38.12,38.19,38.12,38.16,35500.0,16.8265,16.8574,16.8265,16.8442,35500.0
2007-05-02 13:25:00,38.16,38.19,38.13,38.13,18400.0,16.8442,16.8574,16.8309,16.8309,18400.0
2007-05-02 13:30:00,38.13,38.16,38.12,38.16,34700.0,16.8309,16.8442,16.8265,16.8442,34700.0
2007-05-02 13:35:00,38.15,38.17,38.15,38.17,16500.0,16.8398,16.8486,16.8398,16.8486,16500.0
2007-05-02 13:40:00,38.17,38.17,38.12,38.17,26000.0,16.8486,16.8486,16.8265,16.8486,26000.0
2007-05-02 13:45:00,38.16,38.18,38.15,38.17,10900.0,16.8442,16.853,16.8398,16.8486,10900.0
2007-05-02 13:50:00,38.16,38.17,38.13,38.14,31300.0,16.8442,16.8486,16.8309,16.8353,31300.0
2007-05-02 13:55:00,38.14,38.15,38.11,38.14,38700.0,16.8353,16.8398,16.8221,16.8353,38700.0
2007-05-02 14:00:00,38.14,38.16,38.11,38.12,28500.0,16.8353,16.8442,16.8221,16.8265,28500.0
2007-05-02 14:05:00,38.11,38.13,38.11,38.12,14800.0,16.8221,16.8309,16.8221,16.8265,14800.0
2007-05-02 14:10:00,38.13,38.13,38.12,38.12,20200.0,16.8309,16.8309,16.8265,16.8265,20200.0
2007-05-02 14:15:00,38.12,38.13,38.12,38.12,23600.0,16.8265,16.8309,16.8265,16.8265,23600.0
2007-05-02 14:20:00,38.12,38.17,38.12,38.14,35200.0,16.8265,16.8486,16.8265,16.8353,35200.0
2007-05-02 14:25:00,38.14,38.15,38.12,38.13,37400.0,16.8353,16.8398,16.8265,16.8309,37400.0
2007-05-02 14:30:00,38.13,38.13,38.1,38.11,53200.0,16.8309,16.8309,16.8177,16.8221,53200.0
2007-05-02 14:35:00,38.11,38.11,38.1,38.1,23700.0,16.8221,16.8221,16.8177,16.8177,23700.0
2007-05-02 14:40:00,38.1,38.12,38.1,38.12,23000.0,16.8177,16.8265,16.8177,16.8265,23000.0
2007-05-02 14:45:00,38.11,38.12,38.1,38.11,28100.0,16.8221,16.8265,16.8177,16.8221,28100.0
2007-05-02 14:50:00,38.11,38.11,38.1,38.11,13300.0,16.8221,16.8221,16.8177,16.8221,13300.0
2007-05-02 14:55:00,38.11,38.11,38.1,38.1,25700.0,16.8221,16.8221,16.8177,16.8177,25700.0
2007-05-02 15:00:00,38.11,38.11,38.09,38.1,14100.0,16.8221,16.8221,16.8133,16.8177,14100.0
2007-05-02 15:05:00,38.09,38.1,38.05,38.05,44600.0,16.8133,16.8177,16.7956,16.7956,44600.0
2007-05-02 15:10:00,38.06,38.07,38.03,38.05,58800.0,16.8,16.8044,16.7868,16.7956,58800.0
2007-05-02 15:15:00,38.04,38.05,38.04,38.05,34100.0,16.7912,16.7956,16.7912,16.7956,34100.0
2007-05-02 15:20:00,38.04,38.07,38.04,38.06,32100.0,16.7912,16.8044,16.7912,16.8,32100.0
2007-05-02 15:25:00,38.06,38.1,38.06,38.1,43200.0,16.8,16.8177,16.8,16.8177,43200.0
2007-05-02 15:30:00,38.1,38.1,38.07,38.07,49100.0,16.8177,16.8177,16.8044,16.8044,49100.0
2007-05-02 15:35:00,38.07,38.07,38.05,38.05,54300.0,16.8044,16.8044,16.7956,16.7956,54300.0
2007-05-02 15:40:00,38.06,38.06,38.05,38.05,33700.0,16.8,16.8,16.7956,16.7956,33700.0
2007-05-02 15:45:00,38.06,38.06,38.03,38.04,67100.0,16.8,16.8,16.7868,16.7912,67100.0
2007-05-02 15:50:00,38.04,38.06,38.03,38.06,63800.0,16.7912,16.8,16.7868,16.8,63800.0
2007-05-02 15:55:00,38.06,38.1,38.05,38.07,99900.0,16.8,16.8177,16.7956,16.8044,99900.0
2007-05-03 09:30:00,37.77,37.86,37.71,37.73,104500.0,16.8503,16.8904,16.8235,16.8324,104500.0
2007-05-03 09:35:00,37.73,37.81,37.7,37.78,59100.0,16.8324,16.8681,16.819,16.8547,59100.0
2007-05-03 09:40:00,37.78,37.8,37.69,37.69,50800.0,16.8547,16.8636,16.8146,16.8146,50800.0
2007-05-03 09:45:00,37.71,37.75,37.69,37.72,15600.0,16.8235,16.8413,16.8146,16.8279,15600.0
2007-05-03 09:50:00,37.71,37.77,37.7,37.74,27500.0,16.8235,16.8503,16.819,16.8369,27500.0
2007-05-03 09:55:00,37.75,37.78,37.72,37.77,26300.0,16.8413,16.8547,16.8279,16.8503,26300.0
2007-05-03 10:00:00,37.78,37.8,37.7,37.72,41100.0,16.8547,16.8636,16.819,16.8279,41100.0
2007-05-03 10:05:00,37.73,37.75,37.68,37.7,18200.0,16.8324,16.8413,16.8101,16.819,18200.0
2007-05-03 10:10:00,37.69,37.7,37.62,37.63,64200.0,16.8146,16.819,16.7833,16.7878,64200.0
2007-05-03 10:15:00,37.62,37.62,37.53,37.59,55600.0,16.7833,16.7833,16.7432,16.77,55600.0
2007-05-03 10:20:00,37.59,37.59,37.49,37.58,42500.0,16.77,16.77,16.7253,16.7655,42500.0
2007-05-03 10:25:00,37.56,37.58,37.49,37.54,35200.0,16.7566,16.7655,16.7253,16.7476,35200.0
2007-05-03 10:30:00,37.55,37.58,37.51,37.54,16000.0,16.7521,16.7655,16.7343,16.7476,16000.0
2007-05-03 10:35:00,37.55,37.58,37.52,37.56,22100.0,16.7521,16.7655,16.7387,16.7566,22100.0
2007-05-03 10:40:00,37.56,37.6,37.55,37.6,19500.0,16.7566,16.7744,16.7521,16.7744,19500.0
2007-05-03 10:45:00,37.6,37.64,37.59,37.63,21500.0,16.7744,16.7923,16.77,16.7878,21500.0
2007-05-03 10:50:00,37.62,37.67,37.62,37.63,28500.0,16.7833,16.8056,16.7833,16.7878,28500.0
2007-05-03 10:55:00,37.64,37.65,37.61,37.62,10700.0,16.7923,16.7967,16.7789,16.7833,10700.0
2007-05-03 11:00:00,37.62,37.63,37.56,37.57,16400.0,16.7833,16.7878,16.7566,16.761,16400.0
2007-05-03 11:05:00,37.58,37.62,37.58,37.62,29000.0,16.7655,16.7833,16.7655,16.7833,29000.0
2007-05-03 11:10:00,37.61,37.62,37.59,37.6,26300.0,16.7789,16.7833,16.77,16.7744,26300.0
2007-05-03 11:15:00,37.61,37.61,37.58,37.59,22100.0,16.7789,16.7789,16.7655,16.77,22100.0
2007-05-03 11:20:00,37.59,37.59,37.42,37.48,81800.0,16.77,16.77,16.6941,16.7209,81800.0
2007-05-03 11:25:00,37.49,37.58,37.49,37.5,36600.0,16.7253,16.7655,16.7253,16.7298,36600.0
2007-05-03 11:30:00,37.51,37.55,37.5,37.54,13600.0,16.7343,16.7521,16.7298,16.7476,13600.0
2007-05-03 11:35:00,37.55,37.56,37.54,37.56,5300.0,16.7521,16.7566,16.7476,16.7566,5300.0
2007-05-03 11:40:00,37.55,37.57,37.53,37.55,23500.0,16.7521,16.761,16.7432,16.7521,23500.0
2007-05-03 11:45:00,37.55,37.57,37.54,37.56,13400.0,16.7521,16.761,16.7476,16.7566,13400.0
2007-05-03 11:50:00,37.56,37.58,37.55,37.56,15000.0,16.7566,16.7655,16.7521,16.7566,15000.0
2007-05-03 11:55:00,37.57,37.59,37.55,37.58,8000.0,16.761,16.77,16.7521,16.7655,8000.0
2007-05-03 12:00:00,37.59,37.62,37.56,37.56,26000.0,16.77,16.7833,16.7566,16.7566,26000.0
2007-05-03 12:05:00,37.56,37.57,37.54,37.54,18300.0,16.7566,16.761,16.7476,16.7476,18300.0
2007-05-03 12:10:00,37.55,37.57,37.55,37.57,8800.0,16.7521,16.761,16.7521,16.761,8800.0
2007-05-03 12:15:00,37.56,37.59,37.56,37.59,11800.0,16.7566,16.77,16.7566,16.77,11800.0
2007-05-03 12:20:00,37.58,37.59,37.54,37.57,14700.0,16.7655,16.77,16.7476,16.761,14700.0
2007-05-03 12:25:00,37.57,37.58,37.51,37.53,44900.0,16.761,16.7655,16.7343,16.7432,44900.0
2007-05-03 12:30:00,37.52,37.54,37.5,37.54,25700.0,16.7387,16.7476,16.7298,16.7476,25700.0
2007-05-03 12:35:00,37.54,37.55,37.53,37.54,12700.0,16.7476,16.7521,16.7432,16.7476,12700.0
2007-05-03 12:40:00,37.55,37.61,37.55,37.58,33100.0,16.7521,16.7789,16.7521,16.7655,33100.0
2007-05-03 12:45:00,37.58,37.65,37.58,37.65,48200.0,16.7655,16.7967,16.7655,16.7967,48200.0
2007-05-03 12:50:00,37.65,37.68,37.58,37.68,70600.0,16.7967,16.8101,16.7655,16.8101,70600.0
2007-05-03 12:55:00,37.68,37.72,37.67,37.7,42900.0,16.8101,16.8279,16.8056,16.819,42900.0
2007-05-03 13:00:00,37.71,37.73,37.7,37.73,17900.0,16.8235,16.8324,16.819,16.8324,17900.0
2007-05-03 13:05:00,37.73,37.74,37.72,37.74,20900.0,16.8324,16.8369,16.8279,16.8369,20900.0
2007-05-03 13:10:00,37.74,37.74,37.7,37.7,25900.0,16.8369,16.8369,16.819,16.819,25900.0
2007-05-03 13:15:00,37.7,37.71,37.63,37.64,26200.0,16.819,16.8235,16.7878,16.7923,26200.0
2007-05-03 13:20:00,37.65,37.65,37.62,37.62,16500.0,16.7967,16.7967,16.7833,16.7833,16500.0
2007-05-03 13:25:00,37.63,37.67,37.63,37.67,13000.0,16.7878,16.8056,16.7878,16.8056,13000.0
2007-05-03 13:30:00,37.67,37.68,37.66,37.66,9900.0,16.8056,16.8101,16.8012,16.8012,9900.0
2007-05-03 13:35:00,37.67,37.67,37.66,37.67,4600.0,16.8056,16.8056,16.8012,16.8056,4600.0
2007-05-03 13:40:00,37.67,37.74,37.67,37.74,20200.0,16.8056,16.8369,16.8056,16.8369,20200.0
2007-05-03 13:45:00,37.74,37.76,37.73,37.76,31600.0,16.8369,16.8458,16.8324,16.8458,31600.0
2007-05-03 13:50:00,37.76,37.76,37.75,37.75,28000.0,16.8458,16.8458,16.8413,16.8413,28000.0
2007-05-03 13:55:00,37.75,37.75,37.72,37.73,31000.0,16.8413,16.8413,16.8279,16.8324,31000.0
2007-05-03 14:00:00,37.73,37.73,37.71,37.72,20500.0,16.8324,16.8324,16.8235,16.8279,20500.0
2007-05-03 14:05:00,37.72,37.74,37.72,37.73,16900.0,16.8279,16.8369,16.8279,16.8324,16900.0
2007-05-03 14:10:00,37.73,37.76,37.72,37.75,37900.0,16.8324,16.8458,16.8279,16.8413,37900.0
2007-05-03 14:15:00,37.75,37.75,37.74,37.75,9900.0,16.8413,16.8413,16.8369,16.8413,9900.0
2007-05-03 14:20:00,37.75,37.78,37.73,37.74,92900.0,16.8413,16.8547,16.8324,16.8369,92900.0
2007-05-03 14:25:00,37.75,37.76,37.74,37.76,14800.0,16.8413,16.8458,16.8369,16.8458,14800.0
2007-05-03 14:30:00,37.75,37.78,37.74,37.74,41900.0,16.8413,16.8547,16.8369,16.8369,41900.0
2007-05-03 14:35:00,37.74,37.75,37.73,37.74,19500.0,16.8369,16.8413,16.8324,16.8369,19500.0
2007-05-03 14:40:00,37.74,37.74,37.72,37.72,6800.0,16.8369,16.8369,16.8279,16.8279,6800.0
2007-05-03 14:45:00,37.72,37.75,37.72,37.75,14900.0,16.8279,16.8413,16.8279,16.8413,14900.0
2007-05-03 14:50:00,37.74,37.78,37.74,37.78,28700.0,16.8369,16.8547,16.8369,16.8547,28700.0
2007-05-03 14:55:00,37.78,37.82,37.77,37.81,43300.0,16.8547,16.8726,16.8503,16.8681,43300.0
2007-05-03 15:00:00,37.82,37.83,37.8,37.8,26600.0,16.8726,16.877,16.8636,16.8636,26600.0
2007-05-03 15:05:00,37.8,37.81,37.79,37.79,16700.0,16.8636,16.8681,16.8592,16.8592,16700.0
2007-05-03 15:10:00,37.8,37.82,37.79,37.81,23100.0,16.8636,16.8726,16.8592,16.8681,23100.0
2007-05-03 15:15:00,37.81,37.84,37.8,37.83,23800.0,16.8681,16.8815,16.8636,16.877,23800.0
2007-05-03 15:20:00,37.84,37.84,37.81,37.81,34800.0,16.8815,16.8815,16.8681,16.8681,34800.0
2007-05-03 15:25:00,37.81,37.82,37.79,37.8,28500.0,16.8681,16.8726,16.8592,16.8636,28500.0
2007-05-03 15:30:00,37.79,37.81,37.79,37.79,40300.0,16.8592,16.8681,16.8592,16.8592,40300.0
2007-05-03 15:35:00,37.79,37.8,37.76,37.76,54400.0,16.8592,16.8636,16.8458,16.8458,54400.0
2007-05-03 15:40:00,37.76,37.77,37.73,37.74,31400.0,16.8458,16.8503,16.8324,16.8369,31400.0
2007-05-03 15:45:00,37.75,37.75,37.68,37.69,73200.0,16.8413,16.8413,16.8101,16.8146,73200.0
2007-05-03 15:50:00,37.69,37.69,37.66,37.67,103300.0,16.8146,16.8146,16.8012,16.8056,103300.0
2007-05-03 15:55:00,37.67,37.71,37.66,37.67,105400.0,16.8056,16.8235,16.8012,16.8056,105400.0
2007-05-04 09:30:00,37.79,37.8,37.65,37.67,50800.0,16.8592,16.8636,16.7967,16.8056,50800.0
2007-05-04 09:35:00,37.67,37.72,37.6,37.68,47900.0,16.8056,16.8279,16.7744,16.8101,47900.0
2007-05-04 09:40:00,37.69,37.73,37.63,37.66,23400.0,16.8146,16.8324,16.7878,16.8012,23400.0
2007-05-04 09:45:00,37.66,37.72,37.57,37.57,33400.0,16.8012,16.8279,16.761,16.761,33400.0
2007-05-04 09:50:00,37.56,37.68,37.55,37.61,33100.0,16.7566,16.8101,16.7521,16.7789,33100.0
2007-05-04 09:55:00,37.62,37.7,37.62,37.69,19800.0,16.7833,16.819,16.7833,16.8146,19800.0
2007-05-04 10:00:00,37.69,37.74,37.63,37.64,37500.0,16.8146,16.8369,16.7878,16.7923,37500.0
2007-05-04 10:05:00,37.65,37.69,37.62,37.64,15500.0,16.7967,16.8146,16.7833,16.7923,15500.0
2007-05-04 10:10:00,37.65,37.68,37.58,37.6,30100.0,16.7967,16.8101,16.7655,16.7744,30100.0
2007-05-04 10:15:00,37.62,37.67,37.62,37.67,22300.0,16.7833,16.8056,16.7833,16.8056,22300.0
2007-05-04 10:20:00,37.68,37.7,37.61,37.68,25300.0,16.8101,16.819,16.7789,16.8101,25300.0
2007-05-04 10:25:00,37.68,37.73,37.66,37.7,11800.0,16.8101,16.8324,16.8012,16.819,11800.0
2007-05-04 10:30:00,37.67,37.71,37.66,37.7,16100.0,16.8056,16.8235,16.8012,16.819,16100.0
2007-05-04 10:35:00,37.7,37.75,37.66,37.71,30900.0,16.819,16.8413,16.8012,16.8235,30900.0
2007-05-04 10:40:00,37.7,37.73,37.65,37.72,29800.0,16.819,16.8324,16.7967,16.8279,29800.0
2007-05-04 10:45:00,37.72,37.73,37.65,37.67,21000.0,16.8279,16.8324,16.7967,16.8056,21000.0
2007-05-04 10:50:00,37.66,37.69,37.63,37.68,24300.0,16.8012,16.8146,16.7878,16.8101,24300.0
2007-05-04 10:55:00,37.68,37.71,37.66,37.68,11600.0,16.8101,16.8235,16.8012,16.8101,11600.0
2007-05-04 11:00:00,37.67,37.71,37.64,37.69,23900.0,16.8056,16.8235,16.7923,16.8146,23900.0
2007-05-04 11:05:00,37.68,37.69,37.61,37.64,21900.0,16.8101,16.8146,16.7789,16.7923,21900.0
2007-05-04 11:10:00,37.63,37.7,37.62,37.66,41600.0,16.7878,16.819,16.7833,16.8012,41600.0
2007-05-04 11:15:00,37.66,37.66,37.62,37.62,11400.0,16.8012,16.8012,16.7833,16.7833,11400.0
2007-05-04 11:20:00,37.61,37.63,37.6,37.62,15800.0,16.7789,16.7878,16.7744,16.7833,15800.0
2007-05-04 11:25:00,37.61,37.61,37.57,37.59,22600.0,16.7789,16.7789,16.761,16.77,22600.0
2007-05-04 11:30:00,37.59,37.59,37.55,37.58,20300.0,16.77,16.77,16.7521,16.7655,20300.0
2007-05-04 11:35:00,37.58,37.6,37.57,37.59,10500.0,16.7655,16.7744,16.761,16.77,10500.0
2007-05-04 11:40:00,37.58,37.6,37.57,37.59,10200.0,16.7655,16.7744,16.761,16.77,10200.0
2007-05-04 11:45:00,37.59,37.59,37.56,37.57,9900.0,16.77,16.77,16.7566,16.761,9900.0
2007-05-04 11:50:00,37.58,37.58,37.54,37.56,8800.0,16.7655,16.7655,16.7476,16.7566,8800.0
2007-05-04 11:55:00,37.55,37.56,37.51,37.52,10500.0,16.7521,16.7566,16.7343,16.7387,10500.0
2007-05-04 12:00:00,37.53,37.54,37.51,37.51,8500.0,16.7432,16.7476,16.7343,16.7343,8500.0
2007-05-04 12:05:00,37.52,37.55,37.51,37.54,21000.0,16.7387,16.7521,16.7343,16.7476,21000.0
2007-05-04 12:10:00,37.54,37.56,37.54,37.56,11600.0,16.7476,16.7566,16.7476,16.7566,11600.0
2007-05-04 12:15:00,37.56,37.57,37.53,37.54,7800.0,16.7566,16.761,16.7432,16.7476,7800.0
2007-05-04 12:20:00,37.53,37.54,37.52,37.52,14900.0,16.7432,16.7476,16.7387,16.7387,14900.0
2007-05-04 12:25:00,37.53,37.59,37.53,37.58,16700.0,16.7432,16.77,16.7432,16.7655,16700.0
2007-05-04 12:30:00,37.59,37.59,37.53,37.58,14500.0,16.77,16.77,16.7432,16.7655,14500.0
2007-05-04 12:35:00,37.59,37.63,37.58,37.62,20400.0,16.77,16.7878,16.7655,16.7833,20400.0
2007-05-04 12:40:00,37.62,37.64,37.62,37.62,5100.0,16.7833,16.7923,16.7833,16.7833,5100.0
2007-05-04 12:45:00,37.63,37.63,37.6,37.61,16800.0,16.7878,16.7878,16.7744,16.7789,16800.0
2007-05-04 12:50:00,37.6,37.63,37.6,37.62,7100.0,16.7744,16.7878,16.7744,16.7833,7100.0
2007-05-04 12:55:00,37.62,37.63,37.6,37.62,7500.0,16.7833,16.7878,16.7744,16.7833,7500.0
2007-05-04 13:00:00,37.61,37.63,37.6,37.61,4700.0,16.7789,16.7878,16.7744,16.7789,4700.0
2007-05-04 13:05:00,37.61,37.62,37.6,37.61,4600.0,16.7789,16.7833,16.7744,16.7789,4600.0
2007-05-04 13:10:00,37.6,37.62,37.6,37.62,3000.0,16.7744,16.7833,16.7744,16.7833,3000.0
2007-05-04 13:15:00,37.61,37.63,37.6,37.6,9900.0,16.7789,16.7878,16.7744,16.7744,9900.0
2007-05-04 13:20:00,37.6,37.63,37.6,37.61,11400.0,16.7744,16.7878,16.7744,16.7789,11400.0
2007-05-04 13:25:00,37.61,37.62,37.59,37.59,8500.0,16.7789,16.7833,16.77,16.77,8500.0
2007-05-04 13:30:00,37.59,37.61,37.58,37.6,8800.0,16.77,16.7789,16.7655,16.7744,8800.0
2007-05-04 13:35:00,37.61,37.61,37.6,37.6,4700.0,16.7789,16.7789,16.7744,16.7744,4700.0
2007-05-04 13:40:00,37.6,37.62,37.59,37.62,14000.0,16.7744,16.7833,16.77,16.7833,14000.0
2007-05-04 13:45:00,37.63,37.63,37.62,37.62,8700.0,16.7878,16.7878,16.7833,16.7833,8700.0
2007-05-04 13:50:00,37.62,37.63,37.59,37.59,18000.0,16.7833,16.7878,16.77,16.77,18000.0
2007-05-04 13:55:00,37.59,37.6,37.53,37.54,17400.0,16.77,16.7744,16.7432,16.7476,17400.0
2007-05-04 14:00:00,37.55,37.55,37.53,37.55,17500.0,16.7521,16.7521,16.7432,16.7521,17500.0
2007-05-04 14:05:00,37.55,37.55,37.51,37.52,9200.0,16.7521,16.7521,16.7343,16.7387,9200.0
2007-05-04 14:10:00,37.52,37.55,37.51,37.55,17700.0,16.7387,16.7521,16.7343,16.7521,17700.0
2007-05-04 14:15:00,37.55,37.58,37.55,37.57,9600.0,16.7521,16.7655,16.7521,16.761,9600.0
2007-05-04 14:20:00,37.58,37.59,37.57,37.58,13700.0,16.7655,16.77,16.761,16.7655,13700.0
2007-05-04 14:25:00,37.58,37.58,37.55,37.58,17000.0,16.7655,16.7655,16.7521,16.7655,17000.0
2007-05-04 14:30:00,37.58,37.59,37.57,37.58,12600.0,16.7655,16.77,16.761,16.7655,12600.0
2007-05-04 14:35:00,37.59,37.59,37.54,37.57,26000.0,16.77,16.77,16.7476,16.761,26000.0
2007-05-04 14:40:00,37.57,37.59,37.56,37.56,12200.0,16.761,16.77,16.7566,16.7566,12200.0
2007-05-04 14:45:00,37.56,37.58,37.56,37.56,8800.0,16.7566,16.7655,16.7566,16.7566,8800.0
2007-05-04 14:50:00,37.56,37.58,37.56,37.57,10200.0,16.7566,16.7655,16.7566,16.761,10200.0
2007-05-04 14:55:00,37.57,37.59,37.56,37.58,12400.0,16.761,16.77,16.7566,16.7655,12400.0
2007-05-04 15:00:00,37.58,37.6,37.58,37.6,14600.0,16.7655,16.7744,16.7655,16.7744,14600.0
2007-05-04 15:05:00,37.6,37.61,37.58,37.59,13500.0,16.7744,16.7789,16.7655,16.77,13500.0
2007-05-04 15:10:00,37.58,37.61,37.58,37.6,12200.0,16.7655,16.7789,16.7655,16.7744,12200.0
2007-05-04 15:15:00,37.59,37.6,37.56,37.58,17800.0,16.77,16.7744,16.7566,16.7655,17800.0
2007-05-04 15:20:00,37.58,37.6,37.57,37.58,16900.0,16.7655,16.7744,16.761,16.7655,16900.0
2007-05-04 15:25:00,37.57,37.61,37.57,37.6,11700.0,16.761,16.7789,16.761,16.7744,11700.0
2007-05-04 15:30:00,37.6,37.61,37.59,37.61,17700.0,16.7744,16.7789,16.77,16.7789,17700.0
2007-05-04 15:35:00,37.6,37.62,37.56,37.57,32900.0,16.7744,16.7833,16.7566,16.761,32900.0
2007-05-04 15:40:00,37.58,37.6,37.57,37.58,29500.0,16.7655,16.7744,16.761,16.7655,29500.0
2007-05-04 15:45:00,37.58,37.59,37.56,37.58,22000.0,16.7655,16.77,16.7566,16.7655,22000.0
2007-05-04 15:50:00,37.58,37.62,37.58,37.61,35000.0,16.7655,16.7833,16.7655,16.7789,35000.0
2007-05-04 15:55:00,37.62,37.63,37.59,37.6,78400.0,16.7833,16.7878,16.77,16.7744,78400.0
2007-05-07 09:30:00,37.68,37.7,37.54,37.67,79500.0,16.8101,16.819,16.7476,16.8056,79500.0
2007-05-07 09:35:00,37.66,37.75,37.62,37.69,26300.0,16.8012,16.8413,16.7833,16.8146,26300.0
2007-05-07 09:40:00,37.68,37.73,37.65,37.72,68700.0,16.8101,16.8324,16.7967,16.8279,68700.0
2007-05-07 09:45:00,37.73,37.75,37.66,37.68,44800.0,16.8324,16.8413,16.8012,16.8101,44800.0
2007-05-07 09:50:00,37.68,37.71,37.66,37.7,31800.0,16.8101,16.8235,16.8012,16.819,31800.0
2007-05-07 09:55:00,37.71,37.71,37.67,37.7,18500.0,16.8235,16.8235,16.8056,16.819,18500.0
2007-05-07 10:00:00,37.71,37.79,37.68,37.75,49500.0,16.8235,16.8592,16.8101,16.8413,49500.0
2007-05-07 10:05:00,37.73,37.75,37.66,37.68,39000.0,16.8324,16.8413,16.8012,16.8101,39000.0
2007-05-07 10:10:00,37.67,37.69,37.59,37.59,31000.0,16.8056,16.8146,16.77,16.77,31000.0
2007-05-07 10:15:00,37.6,37.62,37.58,37.62,22300.0,16.7744,16.7833,16.7655,16.7833,22300.0
2007-05-07 10:20:00,37.62,37.71,37.62,37.71,37100.0,16.7833,16.8235,16.7833,16.8235,37100.0
2007-05-07 10:25:00,37.7,37.71,37.67,37.7,31900.0,16.819,16.8235,16.8056,16.819,31900.0
2007-05-07 10:30:00,37.69,37.71,37.68,37.68,14900.0,16.8146,16.8235,16.8101,16.8101,14900.0
2007-05-07 10:35:00,37.7,37.74,37.68,37.73,22800.0,16.819,16.8369,16.8101,16.8324,22800.0
2007-05-07 10:40:00,37.74,37.76,37.72,37.74,11200.0,16.8369,16.8458,16.8279,16.8369,11200.0
2007-05-07 10:45:00,37.76,37.76,37.71,37.74,24100.0,16.8458,16.8458,16.8235,16.8369,24100.0
2007-05-07 10:50:00,37.75,37.75,37.74,37.75,7900.0,16.8413,16.8413,16.8369,16.8413,7900.0
2007-05-07 10:55:00,37.75,37.76,37.73,37.74,22500.0,16.8413,16.8458,16.8324,16.8369,22500.0
2007-05-07 11:00:00,37.74,37.76,37.73,37.75,7900.0,16.8369,16.8458,16.8324,16.8413,7900.0
2007-05-07 11:05:00,37.75,37.76,37.74,37.75,13700.0,16.8413,16.8458,16.8369,16.8413,13700.0
2007-05-07 11:10:00,37.76,37.79,37.75,37.79,24900.0,16.8458,16.8592,16.8413,16.8592,24900.0
2007-05-07 11:15:00,37.79,37.79,37.76,37.77,17400.0,16.8592,16.8592,16.8458,16.8503,17400.0
2007-05-07 11:20:00,37.78,37.81,37.77,37.78,23000.0,16.8547,16.8681,16.8503,16.8547,23000.0
2007-05-07 11:25:00,37.78,37.81,37.78,37.8,30300.0,16.8547,16.8681,16.8547,16.8636,30300.0
2007-05-07 11:30:00,37.78,37.79,37.76,37.77,12600.0,16.8547,16.8592,16.8458,16.8503,12600.0
2007-05-07 11:35:00,37.76,37.79,37.76,37.79,12800.0,16.8458,16.8592,16.8458,16.8592,12800.0
2007-05-07 11:40:00,37.78,37.8,37.78,37.78,11800.0,16.8547,16.8636,16.8547,16.8547,11800.0
2007-05-07 11:45:00,37.79,37.8,37.78,37.79,14800.0,16.8592,16.8636,16.8547,16.8592,14800.0
2007-05-07 11:50:00,37.78,37.78,37.77,37.78,9700.0,16.8547,16.8547,16.8503,16.8547,9700.0
2007-05-07 11:55:00,37.78,37.78,37.76,37.78,12000.0,16.8547,16.8547,16.8458,16.8547,12000.0
2007-05-07 12:00:00,37.78,37.78,37.76,37.78,11300.0,16.8547,16.8547,16.8458,16.8547,11300.0
2007-05-07 12:05:00,37.78,37.78,37.75,37.76,8700.0,16.8547,16.8547,16.8413,16.8458,8700.0
2007-05-07 12:10:00,37.77,37.78,37.75,37.75,17800.0,16.8503,16.8547,16.8413,16.8413,17800.0
2007-05-07 12:15:00,37.75,37.78,37.75,37.76,29600.0,16.8413,16.8547,16.8413,16.8458,29600.0
2007-05-07 12:20:00,37.76,37.77,37.75,37.76,15700.0,16.8458,16.8503,16.8413,16.8458,15700.0
2007-05-07 12:25:00,37.76,37.79,37.76,37.79,10600.0,16.8458,16.8592,16.8458,16.8592,10600.0
2007-05-07 12:30:00,37.78,37.79,37.74,37.75,20000.0,16.8547,16.8592,16.8369,16.8413,20000.0
2007-05-07 12:35:00,37.76,37.76,37.74,37.74,5000.0,16.8458,16.8458,16.8369,16.8369,5000.0
2007-05-07 12:40:00,37.75,37.75,37.65,37.67,35100.0,16.8413,16.8413,16.7967,16.8056,35100.0
2007-05-07 12:45:00,37.68,37.72,37.68,37.71,10000.0,16.8101,16.8279,16.8101,16.8235,10000.0
2007-05-07 12:50:00,37.7,37.73,37.7,37.71,24600.0,16.819,16.8324,16.819,16.8235,24600.0
2007-05-07 12:55:00,37.73,37.73,37.72,37.72,2800.0,16.8324,16.8324,16.8279,16.8279,2800.0
2007-05-07 13:00:00,37.72,37.75,37.72,37.75,6800.0,16.8279,16.8413,16.8279,16.8413,6800.0
2007-05-07 13:05:00,37.75,37.75,37.72,37.74,8100.0,16.8413,16.8413,16.8279,16.8369,8100.0
2007-05-07 13:10:00,37.74,37.76,37.73,37.75,5700.0,16.8369,16.8458,16.8324,16.8413,5700.0
2007-05-07 13:15:00,37.75,37.75,37.74,37.74,2600.0,16.8413,16.8413,16.8369,16.8369,2600.0
2007-05-07 13:20:00,37.74,37.75,37.73,37.74,9300.0,16.8369,16.8413,16.8324,16.8369,9300.0
2007-05-07 13:25:00,37.75,37.75,37.73,37.74,3600.0,16.8413,16.8413,16.8324,16.8369,3600.0
2007-05-07 13:30:00,37.74,37.77,37.74,37.77,4500.0,16.8369,16.8503,16.8369,16.8503,4500.0
2007-05-07 13:35:00,37.76,37.77,37.76,37.77,2900.0,16.8458,16.8503,16.8458,16.8503,2900.0
2007-05-07 13:40:00,37.76,37.78,37.76,37.78,4400.0,16.8458,16.8547,16.8458,16.8547,4400.0
2007-05-07 13:45:00,37.77,37.79,37.76,37.78,7000.0,16.8503,16.8592,16.8458,16.8547,7000.0
2007-05-07 13:50:00,37.77,37.78,37.76,37.76,7100.0,16.8503,16.8547,16.8458,16.8458,7100.0
2007-05-07 13:55:00,37.77,37.78,37.76,37.76,3700.0,16.8503,16.8547,16.8458,16.8458,3700.0
2007-05-07 14:00:00,37.76,37.77,37.76,37.77,4500.0,16.8458,16.8503,16.8458,16.8503,4500.0
2007-05-07 14:05:00,37.77,37.77,37.74,37.74,16100.0,16.8503,16.8503,16.8369,16.8369,16100.0
2007-05-07 14:10:00,37.75,37.76,37.74,37.75,10100.0,16.8413,16.8458,16.8369,16.8413,10100.0
2007-05-07 14:15:00,37.75,37.77,37.73,37.75,20400.0,16.8413,16.8503,16.8324,16.8413,20400.0
2007-05-07 14:20:00,37.73,37.75,37.73,37.74,3500.0,16.8324,16.8413,16.8324,16.8369,3500.0
2007-05-07 14:25:00,37.74,37.76,37.74,37.75,5800.0,16.8369,16.8458,16.8369,16.8413,5800.0
2007-05-07 14:30:00,37.75,37.76,37.75,37.75,3500.0,16.8413,16.8458,16.8413,16.8413,3500.0
2007-05-07 14:35:00,37.75,37.77,37.75,37.76,14500.0,16.8413,16.8503,16.8413,16.8458,14500.0
2007-05-07 14:40:00,37.77,37.77,37.76,37.76,5000.0,16.8503,16.8503,16.8458,16.8458,5000.0
2007-05-07 14:45:00,37.77,37.78,37.76,37.76,18000.0,16.8503,16.8547,16.8458,16.8458,18000.0
2007-05-07 14:50:00,37.76,37.78,37.76,37.76,11100.0,16.8458,16.8547,16.8458,16.8458,11100.0
2007-05-07 14:55:00,37.76,37.78,37.76,37.77,13500.0,16.8458,16.8547,16.8458,16.8503,13500.0
2007-05-07 15:00:00,37.77,37.78,37.77,37.77,9400.0,16.8503,16.8547,16.8503,16.8503,9400.0
2007-05-07 15:05:00,37.78,37.78,37.75,37.77,18700.0,16.8547,16.8547,16.8413,16.8503,18700.0
2007-05-07 15:10:00,37.76,37.77,37.73,37.74,33100.0,16.8458,16.8503,16.8324,16.8369,33100.0
2007-05-07 15:15:00,37.74,37.74,37.71,37.73,17800.0,16.8369,16.8369,16.8235,16.8324,17800.0
2007-05-07 15:20:00,37.72,37.76,37.72,37.75,17500.0,16.8279,16.8458,16.8279,16.8413,17500.0
2007-05-07 15:25:00,37.75,37.77,37.74,37.76,17100.0,16.8413,16.8503,16.8369,16.8458,17100.0
2007-05-07 15:30:00,37.75,37.77,37.75,37.75,18100.0,16.8413,16.8503,16.8413,16.8413,18100.0
2007-05-07 15:35:00,37.75,37.76,37.73,37.75,42600.0,16.8413,16.8458,16.8324,16.8413,42600.0
2007-05-07 15:40:00,37.75,37.76,37.73,37.75,49700.0,16.8413,16.8458,16.8324,16.8413,49700.0
2007-05-07 15:45:00,37.75,37.78,37.74,37.78,67400.0,16.8413,16.8547,16.8369,16.8547,67400.0
2007-05-07 15:50:00,37.79,37.81,37.76,37.8,74700.0,16.8592,16.8681,16.8458,16.8636,74700.0
2007-05-07 15:55:00,37.8,37.81,37.76,37.76,64500.0,16.8636,16.8681,16.8458,16.8458,64500.0
2007-05-08 09:30:00,37.65,38.06,37.61,37.71,74300.0,16.7967,16.9796,16.7789,16.8235,74300.0
2007-05-08 09:35:00,37.71,37.72,37.67,37.72,60900.0,16.8235,16.8279,16.8056,16.8279,60900.0
2007-05-08 09:40:00,37.72,37.72,37.64,37.65,48100.0,16.8279,16.8279,16.7923,16.7967,48100.0
2007-05-08 09:45:00,37.65,37.67,37.62,37.65,59300.0,16.7967,16.8056,16.7833,16.7967,59300.0
2007-05-08 09:50:00,37.65,37.69,37.64,37.67,57400.0,16.7967,16.8146,16.7923,16.8056,57400.0
2007-05-08 09:55:00,37.67,37.74,37.65,37.72,48700.0,16.8056,16.8369,16.7967,16.8279,48700.0
2007-05-08 10:00:00,37.72,37.72,37.66,37.7,30000.0,16.8279,16.8279,16.8012,16.819,30000.0
2007-05-08 10:05:00,37.7,37.71,37.61,37.64,67300.0,16.819,16.8235,16.7789,16.7923,67300.0
2007-05-08 10:10:00,37.62,37.67,37.62,37.65,30000.0,16.7833,16.8056,16.7833,16.7967,30000.0
2007-05-08 10:15:00,37.66,37.69,37.64,37.68,27500.0,16.8012,16.8146,16.7923,16.8101,27500.0
2007-05-08 10:20:00,37.67,37.69,37.63,37.63,41900.0,16.8056,16.8146,16.7878,16.7878,41900.0
2007-05-08 10:25:00,37.63,37.65,37.62,37.63,21600.0,16.7878,16.7967,16.7833,16.7878,21600.0
2007-05-08 10:30:00,37.62,37.63,37.61,37.62,20500.0,16.7833,16.7878,16.7789,16.7833,20500.0
2007-05-08 10:35:00,37.63,37.65,37.62,37.63,14300.0,16.7878,16.7967,16.7833,16.7878,14300.0
2007-05-08 10:40:00,37.63,37.64,37.59,37.6,21500.0,16.7878,16.7923,16.77,16.7744,21500.0
2007-05-08 10:45:00,37.6,37.63,37.6,37.62,19200.0,16.7744,16.7878,16.7744,16.7833,19200.0
2007-05-08 10:50:00,37.62,37.68,37.6,37.68,30700.0,16.7833,16.8101,16.7744,16.8101,30700.0
2007-05-08 10:55:00,37.68,37.68,37.61,37.63,26200.0,16.8101,16.8101,16.7789,16.7878,26200.0
2007-05-08 11:00:00,37.63,37.63,37.57,37.57,19000.0,16.7878,16.7878,16.761,16.761,19000.0
2007-05-08 11:05:00,37.57,37.57,37.52,37.52,30400.0,16.761,16.761,16.7387,16.7387,30400.0
2007-05-08 11:10:00,37.52,37.52,37.48,37.49,35100.0,16.7387,16.7387,16.7209,16.7253,35100.0
2007-05-08 11:15:00,37.49,37.49,37.47,37.48,61600.0,16.7253,16.7253,16.7164,16.7209,61600.0
2007-05-08 11:20:00,37.49,37.58,37.49,37.58,36200.0,16.7253,16.7655,16.7253,16.7655,36200.0
2007-05-08 11:25:00,37.56,37.58,37.54,37.55,13800.0,16.7566,16.7655,16.7476,16.7521,13800.0
2007-05-08 11:30:00,37.56,37.56,37.55,37.56,5500.0,16.7566,16.7566,16.7521,16.7566,5500.0
2007-05-08 11:35:00,37.57,37.59,37.57,37.57,9100.0,16.761,16.77,16.761,16.761,9100.0
2007-05-08 11:40:00,37.57,37.58,37.55,37.56,7500.0,16.761,16.7655,16.7521,16.7566,7500.0
2007-05-08 11:45:00,37.55,37.56,37.55,37.56,5100.0,16.7521,16.7566,16.7521,16.7566,5100.0
2007-05-08 11:50:00,37.55,37.56,37.55,37.56,7200.0,16.7521,16.7566,16.7521,16.7566,7200.0
2007-05-08 11:55:00,37.56,37.57,37.54,37.55,21500.0,16.7566,16.761,16.7476,16.7521,21500.0
2007-05-08 12:00:00,37.55,37.56,37.52,37.54,11200.0,16.7521,16.7566,16.7387,16.7476,11200.0
2007-05-08 12:05:00,37.54,37.57,37.54,37.56,10600.0,16.7476,16.761,16.7476,16.7566,10600.0
2007-05-08 12:10:00,37.56,37.59,37.54,37.59,21900.0,16.7566,16.77,16.7476,16.77,21900.0
2007-05-08 12:15:00,37.59,37.63,37.58,37.61,28600.0,16.77,16.7878,16.7655,16.7789,28600.0
2007-05-08 12:20:00,37.6,37.61,37.55,37.55,33100.0,16.7744,16.7789,16.7521,16.7521,33100.0
2007-05-08 12:25:00,37.56,37.61,37.55,37.6,27200.0,16.7566,16.7789,16.7521,16.7744,27200.0
2007-05-08 12:30:00,37.61,37.62,37.6,37.61,12000.0,16.7789,16.7833,16.7744,16.7789,12000.0
2007-05-08 12:35:00,37.61,37.63,37.6,37.62,12900.0,16.7789,16.7878,16.7744,16.7833,12900.0
2007-05-08 12:40:00,37.62,37.67,37.62,37.64,22600.0,16.7833,16.8056,16.7833,16.7923,22600.0
2007-05-08 12:45:00,37.65,37.67,37.62,37.67,21400.0,16.7967,16.8056,16.7833,16.8056,21400.0
2007-05-08 12:50:00,37.66,37.7,37.65,37.69,22300.0,16.8012,16.819,16.7967,16.8146,22300.0
2007-05-08 12:55:00,37.7,37.73,37.69,37.72,8600.0,16.819,16.8324,16.8146,16.8279,8600.0
2007-05-08 13:00:00,37.72,37.73,37.69,37.69,24200.0,16.8279,16.8324,16.8146,16.8146,24200.0
2007-05-08 13:05:00,37.69,37.7,37.67,37.68,20900.0,16.8146,16.819,16.8056,16.8101,20900.0
2007-05-08 13:10:00,37.68,37.72,37.68,37.68,18300.0,16.8101,16.8279,16.8101,16.8101,18300.0
2007-05-08 13:15:00,37.68,37.73,37.68,37.72,20300.0,16.8101,16.8324,16.8101,16.8279,20300.0
2007-05-08 13:20:00,37.71,37.72,37.65,37.66,21500.0,16.8235,16.8279,16.7967,16.8012,21500.0
2007-05-08 13:25:00,37.66,37.67,37.63,37.66,15800.0,16.8012,16.8056,16.7878,16.8012,15800.0
2007-05-08 13:30:00,37.67,37.67,37.62,37.63,20300.0,16.8056,16.8056,16.7833,16.7878,20300.0
2007-05-08 13:35:00,37.64,37.65,37.63,37.63,8100.0,16.7923,16.7967,16.7878,16.7878,8100.0
2007-05-08 13:40:00,37.65,37.65,37.64,37.65,4000.0,16.7967,16.7967,16.7923,16.7967,4000.0
2007-05-08 13:45:00,37.64,37.65,37.63,37.63,11200.0,16.7923,16.7967,16.7878,16.7878,11200.0
2007-05-08 13:50:00,37.63,37.67,37.62,37.64,21600.0,16.7878,16.8056,16.7833,16.7923,21600.0
2007-05-08 13:55:00,37.63,37.64,37.62,37.63,12000.0,16.7878,16.7923,16.7833,16.7878,12000.0
2007-05-08 14:00:00,37.63,37.64,37.62,37.63,12200.0,16.7878,16.7923,16.7833,16.7878,12200.0
2007-05-08 14:05:00,37.63,37.64,37.62,37.62,14700.0,16.7878,16.7923,16.7833,16.7833,14700.0
2007-05-08 14:10:00,37.63,37.65,37.62,37.64,26000.0,16.7878,16.7967,16.7833,16.7923,26000.0
2007-05-08 14:15:00,37.64,37.67,37.64,37.67,16500.0,16.7923,16.8056,16.7923,16.8056,16500.0
2007-05-08 14:20:00,37.67,37.71,37.67,37.68,31600.0,16.8056,16.8235,16.8056,16.8101,31600.0
2007-05-08 14:25:00,37.69,37.72,37.68,37.7,27500.0,16.8146,16.8279,16.8101,16.819,27500.0
2007-05-08 14:30:00,37.71,37.72,37.7,37.7,12700.0,16.8235,16.8279,16.819,16.819,12700.0
2007-05-08 14:35:00,37.7,37.71,37.7,37.7,8500.0,16.819,16.8235,16.819,16.819,8500.0
2007-05-08 14:40:00,37.71,37.71,37.68,37.69,12400.0,16.8235,16.8235,16.8101,16.8146,12400.0
2007-05-08 14:45:00,37.69,37.69,37.67,37.68,6800.0,16.8146,16.8146,16.8056,16.8101,6800.0
2007-05-08 14:50:00,37.67,37.68,37.65,37.66,13000.0,16.8056,16.8101,16.7967,16.8012,13000.0
2007-05-08 14:55:00,37.67,37.67,37.64,37.65,14600.0,16.8056,16.8056,16.7923,16.7967,14600.0
2007-05-08 15:00:00,37.66,37.66,37.64,37.64,10200.0,16.8012,16.8012,16.7923,16.7923,10200.0
2007-05-08 15:05:00,37.64,37.69,37.63,37.66,41600.0,16.7923,16.8146,16.7878,16.8012,41600.0
2007-05-08 15:10:00,37.66,37.69,37.65,37.66,18400.0,16.8012,16.8146,16.7967,16.8012,18400.0
2007-05-08 15:15:00,37.67,37.69,37.66,37.68,11600.0,16.8056,16.8146,16.8012,16.8101,11600.0
2007-05-08 15:20:00,37.68,37.68,37.65,37.66,20400.0,16.8101,16.8101,16.7967,16.8012,20400.0
2007-05-08 15:25:00,37.65,37.67,37.64,37.67,29800.0,16.7967,16.8056,16.7923,16.8056,29800.0
2007-05-08 15:30:00,37.67,37.73,37.67,37.73,45300.0,16.8056,16.8324,16.8056,16.8324,45300.0
2007-05-08 15:35:00,37.72,37.72,37.66,37.66,23600.0,16.8279,16.8279,16.8012,16.8012,23600.0
2007-05-08 15:40:00,37.66,37.66,37.64,37.66,16400.0,16.8012,16.8012,16.7923,16.8012,16400.0
2007-05-08 15:45:00,37.65,37.68,37.65,37.67,16100.0,16.7967,16.8101,16.7967,16.8056,16100.0
2007-05-08 15:50:00,37.67,37.68,37.67,37.68,17800.0,16.8056,16.8101,16.8056,16.8101,17800.0
2007-05-08 15:55:00,37.67,37.7,37.66,37.68,49600.0,16.8056,16.819,16.8012,16.8101,49600.0
2007-05-09 09:30:00,37.67,37.78,37.63,37.74,49100.0,16.8056,16.8547,16.7878,16.8369,49100.0
2007-05-09 09:35:00,37.73,37.77,37.63,37.64,28200.0,16.8324,16.8503,16.7878,16.7923,28200.0
2007-05-09 09:40:00,37.65,37.66,37.61,37.64,36900.0,16.7967,16.8012,16.7789,16.7923,36900.0
2007-05-09 09:45:00,37.64,37.72,37.64,37.69,25800.0,16.7923,16.8279,16.7923,16.8146,25800.0
2007-05-09 09:50:00,37.7,37.71,37.69,37.7,12400.0,16.819,16.8235,16.8146,16.819,12400.0
2007-05-09 09:55:00,37.7,37.72,37.69,37.69,20400.0,16.819,16.8279,16.8146,16.8146,20400.0
2007-05-09 10:00:00,37.69,37.7,37.61,37.63,71900.0,16.8146,16.819,16.7789,16.7878,71900.0
2007-05-09 10:05:00,37.62,37.65,37.59,37.61,72800.0,16.7833,16.7967,16.77,16.7789,72800.0
2007-05-09 10:10:00,37.6,37.63,37.57,37.61,51800.0,16.7744,16.7878,16.761,16.7789,51800.0
2007-05-09 10:15:00,37.62,37.62,37.59,37.61,42400.0,16.7833,16.7833,16.77,16.7789,42400.0
2007-05-09 10:20:00,37.61,37.63,37.6,37.63,26900.0,16.7789,16.7878,16.7744,16.7878,26900.0
2007-05-09 10:25:00,37.62,37.64,37.6,37.6,33200.0,16.7833,16.7923,16.7744,16.7744,33200.0
2007-05-09 10:30:00,37.61,37.68,37.61,37.66,34200.0,16.7789,16.8101,16.7789,16.8012,34200.0
2007-05-09 10:35:00,37.67,37.72,37.67,37.71,27600.0,16.8056,16.8279,16.8056,16.8235,27600.0
2007-05-09 10:40:00,37.7,37.71,37.66,37.66,8400.0,16.819,16.8235,16.8012,16.8012,8400.0
2007-05-09 10:45:00,37.66,37.66,37.62,37.64,12700.0,16.8012,16.8012,16.7833,16.7923,12700.0
2007-05-09 10:50:00,37.63,37.64,37.61,37.61,8800.0,16.7878,16.7923,16.7789,16.7789,8800.0
2007-05-09 10:55:00,37.62,37.63,37.59,37.59,6400.0,16.7833,16.7878,16.77,16.77,6400.0
2007-05-09 11:00:00,37.59,37.64,37.56,37.64,33600.0,16.77,16.7923,16.7566,16.7923,33600.0
2007-05-09 11:05:00,37.64,37.64,37.59,37.59,42300.0,16.7923,16.7923,16.77,16.77,42300.0
2007-05-09 11:10:00,37.59,37.6,37.58,37.58,24600.0,16.77,16.7744,16.7655,16.7655,24600.0
2007-05-09 11:15:00,37.58,37.6,37.57,37.59,9500.0,16.7655,16.7744,16.761,16.77,9500.0
2007-05-09 11:20:00,37.59,37.59,37.57,37.58,5500.0,16.77,16.77,16.761,16.7655,5500.0
2007-05-09 11:25:00,37.56,37.59,37.54,37.58,20600.0,16.7566,16.77,16.7476,16.7655,20600.0
2007-05-09 11:30:00,37.58,37.6,37.58,37.59,5000.0,16.7655,16.7744,16.7655,16.77,5000.0
2007-05-09 11:35:00,37.59,37.6,37.58,37.59,9600.0,16.77,16.7744,16.7655,16.77,9600.0
2007-05-09 11:40:00,37.58,37.59,37.57,37.59,10600.0,16.7655,16.77,16.761,16.77,10600.0
2007-05-09 11:45:00,37.59,37.59,37.57,37.58,6100.0,16.77,16.77,16.761,16.7655,6100.0
2007-05-09 11:50:00,37.57,37.58,37.56,37.56,8200.0,16.761,16.7655,16.7566,16.7566,8200.0
2007-05-09 11:55:00,37.56,37.57,37.53,37.54,17400.0,16.7566,16.761,16.7432,16.7476,17400.0
2007-05-09 12:00:00,37.53,37.55,37.53,37.55,8600.0,16.7432,16.7521,16.7432,16.7521,8600.0
2007-05-09 12:05:00,37.55,37.56,37.54,37.55,16700.0,16.7521,16.7566,16.7476,16.7521,16700.0
2007-05-09 12:10:00,37.55,37.57,37.55,37.57,7300.0,16.7521,16.761,16.7521,16.761,7300.0
2007-05-09 12:15:00,37.57,37.58,37.56,37.58,6500.0,16.761,16.7655,16.7566,16.7655,6500.0
2007-05-09 12:20:00,37.58,37.6,37.58,37.6,20800.0,16.7655,16.7744,16.7655,16.7744,20800.0
2007-05-09 12:25:00,37.59,37.6,37.58,37.6,13600.0,16.77,16.7744,16.7655,16.7744,13600.0
2007-05-09 12:30:00,37.59,37.6,37.59,37.6,3000.0,16.77,16.7744,16.77,16.7744,3000.0
2007-05-09 12:35:00,37.59,37.6,37.59,37.6,15500.0,16.77,16.7744,16.77,16.7744,15500.0
2007-05-09 12:40:00,37.6,37.62,37.6,37.6,28900.0,16.7744,16.7833,16.7744,16.7744,28900.0
2007-05-09 12:45:00,37.6,37.61,37.59,37.6,6200.0,16.7744,16.7789,16.77,16.7744,6200.0
2007-05-09 12:50:00,37.6,37.62,37.59,37.62,18700.0,16.7744,16.7833,16.77,16.7833,18700.0
2007-05-09 12:55:00,37.62,37.63,37.61,37.61,11600.0,16.7833,16.7878,16.7789,16.7789,11600.0
2007-05-09 13:00:00,37.61,37.62,37.59,37.6,15000.0,16.7789,16.7833,16.77,16.7744,15000.0
2007-05-09 13:05:00,37.59,37.6,37.58,37.59,3700.0,16.77,16.7744,16.7655,16.77,3700.0
2007-05-09 13:10:00,37.58,37.59,37.58,37.58,8700.0,16.7655,16.77,16.7655,16.7655,8700.0
2007-05-09 13:15:00,37.58,37.59,37.58,37.58,4100.0,16.7655,16.77,16.7655,16.7655,4100.0
2007-05-09 13:20:00,37.58,37.58,37.57,37.58,8200.0,16.7655,16.7655,16.761,16.7655,8200.0
2007-05-09 13:25:00,37.58,37.59,37.57,37.57,7500.0,16.7655,16.77,16.761,16.761,7500.0
2007-05-09 13:30:00,37.57,37.58,37.57,37.57,3100.0,16.761,16.7655,16.761,16.761,3100.0
2007-05-09 13:35:00,37.57,37.57,37.54,37.54,6000.0,16.761,16.761,16.7476,16.7476,6000.0
2007-05-09 13:40:00,37.54,37.55,37.53,37.54,5400.0,16.7476,16.7521,16.7432,16.7476,5400.0
2007-05-09 13:45:00,37.54,37.54,37.53,37.53,5200.0,16.7476,16.7476,16.7432,16.7432,5200.0
2007-05-09 13:50:00,37.53,37.54,37.51,37.51,10200.0,16.7432,16.7476,16.7343,16.7343,10200.0
2007-05-09 13:55:00,37.51,37.52,37.51,37.51,7800.0,16.7343,16.7387,16.7343,16.7343,7800.0
2007-05-09 14:00:00,37.52,37.53,37.51,37.53,11700.0,16.7387,16.7432,16.7343,16.7432,11700.0
2007-05-09 14:05:00,37.52,37.53,37.52,37.53,14000.0,16.7387,16.7432,16.7387,16.7432,14000.0
2007-05-09 14:10:00,37.54,37.6,37.54,37.58,60700.0,16.7476,16.7744,16.7476,16.7655,60700.0
2007-05-09 14:15:00,37.59,37.59,37.45,37.49,90400.0,16.77,16.77,16.7075,16.7253,90400.0
2007-05-09 14:20:00,37.5,37.59,37.43,37.44,117700.0,16.7298,16.77,16.6986,16.703,117700.0
2007-05-09 14:25:00,37.44,37.5,37.38,37.44,108900.0,16.703,16.7298,16.6763,16.703,108900.0
2007-05-09 14:30:00,37.45,37.5,37.41,37.46,35600.0,16.7075,16.7298,16.6896,16.712,35600.0
2007-05-09 14:35:00,37.45,37.46,37.41,37.42,48300.0,16.7075,16.712,16.6896,16.6941,48300.0
2007-05-09 14:40:00,37.43,37.53,37.41,37.53,63400.0,16.6986,16.7432,16.6896,16.7432,63400.0
2007-05-09 14:45:00,37.51,37.58,37.49,37.57,42800.0,16.7343,16.7655,16.7253,16.761,42800.0
2007-05-09 14:50:00,37.57,37.59,37.56,37.57,18800.0,16.761,16.77,16.7566,16.761,18800.0
2007-05-09 14:55:00,37.58,37.59,37.54,37.54,18100.0,16.7655,16.77,16.7476,16.7476,18100.0
2007-05-09 15:00:00,37.55,37.57,37.53,37.56,24700.0,16.7521,16.761,16.7432,16.7566,24700.0
2007-05-09 15:05:00,37.56,37.58,37.55,37.56,41100.0,16.7566,16.7655,16.7521,16.7566,41100.0
2007-05-09 15:10:00,37.55,37.6,37.55,37.58,26200.0,16.7521,16.7744,16.7521,16.7655,26200.0
2007-05-09 15:15:00,37.58,37.59,37.56,37.56,16100.0,16.7655,16.77,16.7566,16.7566,16100.0
2007-05-09 15:20:00,37.56,37.58,37.54,37.58,22300.0,16.7566,16.7655,16.7476,16.7655,22300.0
2007-05-09 15:25:00,37.58,37.59,37.56,37.59,35500.0,16.7655,16.77,16.7566,16.77,35500.0
2007-05-09 15:30:00,37.59,37.6,37.58,37.6,18600.0,16.77,16.7744,16.7655,16.7744,18600.0
2007-05-09 15:35:00,37.59,37.6,37.59,37.6,18900.0,16.77,16.7744,16.77,16.7744,18900.0
2007-05-09 15:40:00,37.59,37.61,37.59,37.6,24000.0,16.77,16.7789,16.77,16.7744,24000.0
2007-05-09 15:45:00,37.6,37.6,37.56,37.57,28600.0,16.7744,16.7744,16.7566,16.761,28600.0
2007-05-09 15:50:00,37.58,37.58,37.56,37.58,18800.0,16.7655,16.7655,16.7566,16.7655,18800.0
2007-05-09 15:55:00,37.57,37.59,37.54,37.56,80800.0,16.761,16.77,16.7476,16.7566,80800.0
2007-05-10 09:30:00,37.51,37.53,37.38,37.41,92500.0,16.7343,16.7432,16.6763,16.6896,92500.0
2007-05-10 09:35:00,37.42,37.45,37.33,37.33,49900.0,16.6941,16.7075,16.654,16.654,49900.0
2007-05-10 09:40:00,37.32,37.45,37.3,37.38,55700.0,16.6495,16.7075,16.6406,16.6763,55700.0
2007-05-10 09:45:00,37.37,37.45,37.32,37.41,52600.0,16.6718,16.7075,16.6495,16.6896,52600.0
2007-05-10 09:50:00,37.4,37.43,37.35,37.41,70700.0,16.6852,16.6986,16.6629,16.6896,70700.0
2007-05-10 09:55:00,37.4,37.43,37.34,37.43,54500.0,16.6852,16.6986,16.6584,16.6986,54500.0
2007-05-10 10:00:00,37.41,37.45,37.37,37.37,24400.0,16.6896,16.7075,16.6718,16.6718,24400.0
2007-05-10 10:05:00,37.38,37.43,37.36,37.37,20200.0,16.6763,16.6986,16.6673,16.6718,20200.0
2007-05-10 10:10:00,37.36,37.37,37.31,37.34,32600.0,16.6673,16.6718,16.645,16.6584,32600.0
2007-05-10 10:15:00,37.34,37.37,37.34,37.37,25100.0,16.6584,16.6718,16.6584,16.6718,25100.0
2007-05-10 10:20:00,37.37,37.41,37.37,37.39,21700.0,16.6718,16.6896,16.6718,16.6807,21700.0
2007-05-10 10:25:00,37.39,37.4,37.34,37.34,24700.0,16.6807,16.6852,16.6584,16.6584,24700.0
2007-05-10 10:30:00,37.33,37.36,37.32,37.35,25800.0,16.654,16.6673,16.6495,16.6629,25800.0
2007-05-10 10:35:00,37.34,37.35,37.33,37.34,17300.0,16.6584,16.6629,16.654,16.6584,17300.0
2007-05-10 10:40:00,37.34,37.38,37.32,37.37,38400.0,16.6584,16.6763,16.6495,16.6718,38400.0
2007-05-10 10:45:00,37.37,37.38,37.36,37.38,20700.0,16.6718,16.6763,16.6673,16.6763,20700.0
2007-05-10 10:50:00,37.38,37.4,37.37,37.4,57600.0,16.6763,16.6852,16.6718,16.6852,57600.0
2007-05-10 10:55:00,37.4,37.44,37.39,37.44,26000.0,16.6852,16.703,16.6807,16.703,26000.0
2007-05-10 11:00:00,37.44,37.49,37.43,37.48,50400.0,16.703,16.7253,16.6986,16.7209,50400.0
2007-05-10 11:05:00,37.47,37.48,37.42,37.45,36100.0,16.7164,16.7209,16.6941,16.7075,36100.0
2007-05-10 11:10:00,37.45,37.46,37.41,37.41,21500.0,16.7075,16.712,16.6896,16.6896,21500.0
2007-05-10 11:15:00,37.42,37.42,37.39,37.4,22900.0,16.6941,16.6941,16.6807,16.6852,22900.0
2007-05-10 11:20:00,37.39,37.4,37.33,37.34,26100.0,16.6807,16.6852,16.654,16.6584,26100.0
2007-05-10 11:25:00,37.33,37.35,37.33,37.35,16900.0,16.654,16.6629,16.654,16.6629,16900.0
2007-05-10 11:30:00,37.34,37.35,37.33,37.33,28600.0,16.6584,16.6629,16.654,16.654,28600.0
2007-05-10 11:35:00,37.33,37.34,37.3,37.31,37200.0,16.654,16.6584,16.6406,16.645,37200.0
2007-05-10 11:40:00,37.31,37.31,37.28,37.28,14600.0,16.645,16.645,16.6317,16.6317,14600.0
2007-05-10 11:45:00,37.29,37.29,37.25,37.26,31600.0,16.6361,16.6361,16.6183,16.6227,31600.0
2007-05-10 11:50:00,37.27,37.27,37.19,37.21,45000.0,16.6272,16.6272,16.5915,16.6004,45000.0
2007-05-10 11:55:00,37.22,37.22,37.15,37.16,28700.0,16.6049,16.6049,16.5737,16.5781,28700.0
2007-05-10 12:00:00,37.16,37.18,37.13,37.18,45800.0,16.5781,16.587,16.5647,16.587,45800.0
2007-05-10 12:05:00,37.18,37.2,37.15,37.2,22900.0,16.587,16.596,16.5737,16.596,22900.0
2007-05-10 12:10:00,37.19,37.23,37.18,37.21,29900.0,16.5915,16.6093,16.587,16.6004,29900.0
2007-05-10 12:15:00,37.21,37.23,37.2,37.23,16400.0,16.6004,16.6093,16.596,16.6093,16400.0
2007-05-10 12:20:00,37.23,37.24,37.21,37.23,17200.0,16.6093,16.6138,16.6004,16.6093,17200.0
2007-05-10 12:25:00,37.23,37.23,37.19,37.19,13900.0,16.6093,16.6093,16.5915,16.5915,13900.0
2007-05-10 12:30:00,37.19,37.19,37.16,37.18,20500.0,16.5915,16.5915,16.5781,16.587,20500.0
2007-05-10 12:35:00,37.18,37.19,37.17,37.18,8900.0,16.587,16.5915,16.5826,16.587,8900.0
2007-05-10 12:40:00,37.19,37.21,37.18,37.21,12400.0,16.5915,16.6004,16.587,16.6004,12400.0
2007-05-10 12:45:00,37.21,37.22,37.2,37.22,16700.0,16.6004,16.6049,16.596,16.6049,16700.0
2007-05-10 12:50:00,37.22,37.27,37.22,37.26,25800.0,16.6049,16.6272,16.6049,16.6227,25800.0
2007-05-10 12:55:00,37.26,37.29,37.24,37.24,18400.0,16.6227,16.6361,16.6138,16.6138,18400.0
2007-05-10 13:00:00,37.24,37.27,37.24,37.24,27800.0,16.6138,16.6272,16.6138,16.6138,27800.0
2007-05-10 13:05:00,37.25,37.26,37.23,37.24,43300.0,16.6183,16.6227,16.6093,16.6138,43300.0
2007-05-10 13:10:00,37.24,37.24,37.2,37.2,48600.0,16.6138,16.6138,16.596,16.596,48600.0
2007-05-10 13:15:00,37.2,37.22,37.2,37.21,18100.0,16.596,16.6049,16.596,16.6004,18100.0
2007-05-10 13:20:00,37.2,37.22,37.18,37.19,22500.0,16.596,16.6049,16.587,16.5915,22500.0
2007-05-10 13:25:00,37.2,37.2,37.18,37.19,17100.0,16.596,16.596,16.587,16.5915,17100.0
2007-05-10 13:30:00,37.2,37.2,37.12,37.12,49900.0,16.596,16.596,16.5603,16.5603,49900.0
2007-05-10 13:35:00,37.11,37.13,37.09,37.11,50900.0,16.5558,16.5647,16.5469,16.5558,50900.0
2007-05-10 13:40:00,37.1,37.14,37.1,37.1,28800.0,16.5513,16.5692,16.5513,16.5513,28800.0
2007-05-10 13:45:00,37.1,37.11,37.07,37.08,26100.0,16.5513,16.5558,16.538,16.5424,26100.0
2007-05-10 13:50:00,37.08,37.1,37.07,37.09,30400.0,16.5424,16.5513,16.538,16.5469,30400.0
2007-05-10 13:55:00,37.08,37.1,37.07,37.08,30500.0,16.5424,16.5513,16.538,16.5424,30500.0
2007-05-10 14:00:00,37.07,37.11,37.07,37.1,61400.0,16.538,16.5558,16.538,16.5513,61400.0
2007-05-10 14:05:00,37.11,37.11,37.08,37.09,36300.0,16.5558,16.5558,16.5424,16.5469,36300.0
2007-05-10 14:10:00,37.09,37.1,37.08,37.08,76500.0,16.5469,16.5513,16.5424,16.5424,76500.0
2007-05-10 14:15:00,37.09,37.1,37.08,37.08,37800.0,16.5469,16.5513,16.5424,16.5424,37800.0
2007-05-10 14:20:00,37.08,37.09,37.06,37.07,26900.0,16.5424,16.5469,16.5335,16.538,26900.0
2007-05-10 14:25:00,37.07,37.08,37.06,37.07,49600.0,16.538,16.5424,16.5335,16.538,49600.0
2007-05-10 14:30:00,37.07,37.08,37.06,37.07,27300.0,16.538,16.5424,16.5335,16.538,27300.0
2007-05-10 14:35:00,37.06,37.08,37.06,37.06,25900.0,16.5335,16.5424,16.5335,16.5335,25900.0
2007-05-10 14:40:00,37.07,37.07,37.06,37.06,30600.0,16.538,16.538,16.5335,16.5335,30600.0
2007-05-10 14:45:00,37.06,37.07,37.06,37.07,38100.0,16.5335,16.538,16.5335,16.538,38100.0
2007-05-10 14:50:00,37.06,37.07,36.99,37.0,162200.0,16.5335,16.538,16.5023,16.5067,162200.0
2007-05-10 14:55:00,37.0,37.01,36.97,36.98,59400.0,16.5067,16.5112,16.4934,16.4978,59400.0
2007-05-10 15:00:00,36.97,36.99,36.95,36.95,107700.0,16.4934,16.5023,16.4844,16.4844,107700.0
2007-05-10 15:05:00,36.95,36.95,36.93,36.94,99400.0,16.4844,16.4844,16.4755,16.48,99400.0
2007-05-10 15:10:00,36.94,36.94,36.91,36.92,99900.0,16.48,16.48,16.4666,16.471,99900.0
2007-05-10 15:15:00,36.91,36.93,36.91,36.92,57000.0,16.4666,16.4755,16.4666,16.471,57000.0
2007-05-10 15:20:00,36.91,36.97,36.91,36.94,77300.0,16.4666,16.4934,16.4666,16.48,77300.0
2007-05-10 15:25:00,36.94,36.95,36.92,36.93,45700.0,16.48,16.4844,16.471,16.4755,45700.0
2007-05-10 15:30:00,36.93,36.95,36.91,36.92,31900.0,16.4755,16.4844,16.4666,16.471,31900.0
2007-05-10 15:35:00,36.92,36.95,36.9,36.91,70100.0,16.471,16.4844,16.4621,16.4666,70100.0
2007-05-10 15:40:00,36.91,36.94,36.89,36.92,73800.0,16.4666,16.48,16.4577,16.471,73800.0
2007-05-10 15:45:00,36.91,36.94,36.89,36.9,104700.0,16.4666,16.48,16.4577,16.4621,104700.0
2007-05-10 15:50:00,36.9,36.91,36.84,36.85,151100.0,16.4621,16.4666,16.4354,16.4398,151100.0
2007-05-10 15:55:00,36.85,36.92,36.82,36.88,167000.0,16.4398,16.471,16.4264,16.4532,167000.0
2007-05-11 09:30:00,37.0,37.01,36.85,36.86,76600.0,16.5067,16.5112,16.4398,16.4443,76600.0
2007-05-11 09:35:00,36.85,36.95,36.81,36.89,68100.0,16.4398,16.4844,16.422,16.4577,68100.0
2007-05-11 09:40:00,36.89,36.96,36.86,36.93,60800.0,16.4577,16.4889,16.4443,16.4755,60800.0
2007-05-11 09:45:00,36.92,37.0,36.91,36.99,49700.0,16.471,16.5067,16.4666,16.5023,49700.0
2007-05-11 09:50:00,36.99,37.0,36.9,36.93,36600.0,16.5023,16.5067,16.4621,16.4755,36600.0
2007-05-11 09:55:00,36.92,36.95,36.9,36.91,35800.0,16.471,16.4844,16.4621,16.4666,35800.0
2007-05-11 10:00:00,36.91,36.93,36.83,36.83,51000.0,16.4666,16.4755,16.4309,16.4309,51000.0
2007-05-11 10:05:00,36.84,36.88,36.83,36.84,48500.0,16.4354,16.4532,16.4309,16.4354,48500.0
2007-05-11 10:10:00,36.84,36.9,36.84,36.88,44600.0,16.4354,16.4621,16.4354,16.4532,44600.0
2007-05-11 10:15:00,36.88,36.88,36.85,36.86,28800.0,16.4532,16.4532,16.4398,16.4443,28800.0
2007-05-11 10:20:00,36.86,36.87,36.83,36.84,42400.0,16.4443,16.4487,16.4309,16.4354,42400.0
2007-05-11 10:25:00,36.84,36.92,36.84,36.91,60400.0,16.4354,16.471,16.4354,16.4666,60400.0
2007-05-11 10:30:00,36.91,36.95,36.87,36.88,107200.0,16.4666,16.4844,16.4487,16.4532,107200.0
2007-05-11 10:35:00,36.87,36.88,36.84,36.85,109800.0,16.4487,16.4532,16.4354,16.4398,109800.0
2007-05-11 10:40:00,36.84,36.9,36.84,36.9,56600.0,16.4354,16.4621,16.4354,16.4621,56600.0
2007-05-11 10:45:00,36.9,36.93,36.89,36.92,27700.0,16.4621,16.4755,16.4577,16.471,27700.0
2007-05-11 10:50:00,36.92,37.0,36.91,37.0,77500.0,16.471,16.5067,16.4666,16.5067,77500.0
2007-05-11 10:55:00,37.0,37.08,37.0,37.08,79900.0,16.5067,16.5424,16.5067,16.5424,79900.0
2007-05-11 11:00:00,37.07,37.1,36.99,37.0,133100.0,16.538,16.5513,16.5023,16.5067,133100.0
2007-05-11 11:05:00,37.0,37.01,36.96,37.0,46000.0,16.5067,16.5112,16.4889,16.5067,46000.0
2007-05-11 11:10:00,37.0,37.01,36.98,36.99,36800.0,16.5067,16.5112,16.4978,16.5023,36800.0
2007-05-11 11:15:00,36.98,36.99,36.97,36.97,25700.0,16.4978,16.5023,16.4934,16.4934,25700.0
2007-05-11 11:20:00,36.97,36.97,36.93,36.95,43500.0,16.4934,16.4934,16.4755,16.4844,43500.0
2007-05-11 11:25:00,36.95,37.0,36.95,36.99,31400.0,16.4844,16.5067,16.4844,16.5023,31400.0
2007-05-11 11:30:00,36.99,36.99,36.95,36.95,30400.0,16.5023,16.5023,16.4844,16.4844,30400.0
2007-05-11 11:35:00,36.96,36.99,36.95,36.95,34400.0,16.4889,16.5023,16.4844,16.4844,34400.0
2007-05-11 11:40:00,36.95,36.96,36.94,36.96,25900.0,16.4844,16.4889,16.48,16.4889,25900.0
2007-05-11 11:45:00,36.96,36.96,36.95,36.96,9100.0,16.4889,16.4889,16.4844,16.4889,9100.0
2007-05-11 11:50:00,36.96,36.96,36.91,36.92,34200.0,16.4889,16.4889,16.4666,16.471,34200.0
2007-05-11 11:55:00,36.92,36.92,36.9,36.91,20400.0,16.471,16.471,16.4621,16.4666,20400.0
2007-05-11 12:00:00,36.91,36.91,36.9,36.9,7700.0,16.4666,16.4666,16.4621,16.4621,7700.0
2007-05-11 12:05:00,36.91,36.94,36.89,36.9,77500.0,16.4666,16.48,16.4577,16.4621,77500.0
2007-05-11 12:10:00,36.9,36.94,36.87,36.9,77700.0,16.4621,16.48,16.4487,16.4621,77700.0
2007-05-11 12:15:00,36.89,36.92,36.87,36.89,34100.0,16.4577,16.471,16.4487,16.4577,34100.0
2007-05-11 12:20:00,36.89,36.93,36.88,36.93,32600.0,16.4577,16.4755,16.4532,16.4755,32600.0
2007-05-11 12:25:00,36.93,36.95,36.89,36.9,33900.0,16.4755,16.4844,16.4577,16.4621,33900.0
2007-05-11 12:30:00,36.9,36.96,36.89,36.95,53600.0,16.4621,16.4889,16.4577,16.4844,53600.0
2007-05-11 12:35:00,36.95,36.95,36.91,36.92,20000.0,16.4844,16.4844,16.4666,16.471,20000.0
2007-05-11 12:40:00,36.92,36.92,36.9,36.91,21900.0,16.471,16.471,16.4621,16.4666,21900.0
2007-05-11 12:45:00,36.91,36.93,36.91,36.92,25000.0,16.4666,16.4755,16.4666,16.471,25000.0
2007-05-11 12:50:00,36.92,36.92,36.89,36.91,22500.0,16.471,16.471,16.4577,16.4666,22500.0
2007-05-11 12:55:00,36.91,36.94,36.9,36.94,21400.0,16.4666,16.48,16.4621,16.48,21400.0
2007-05-11 13:00:00,36.94,36.95,36.92,36.94,20500.0,16.48,16.4844,16.471,16.48,20500.0
2007-05-11 13:05:00,36.94,36.97,36.94,36.96,13900.0,16.48,16.4934,16.48,16.4889,13900.0
2007-05-11 13:10:00,36.95,36.95,36.94,36.94,9500.0,16.4844,16.4844,16.48,16.48,9500.0
2007-05-11 13:15:00,36.94,36.96,36.93,36.93,16100.0,16.48,16.4889,16.4755,16.4755,16100.0
2007-05-11 13:20:00,36.94,36.97,36.94,36.95,28300.0,16.48,16.4934,16.48,16.4844,28300.0
2007-05-11 13:25:00,36.95,36.98,36.95,36.98,20000.0,16.4844,16.4978,16.4844,16.4978,20000.0
2007-05-11 13:30:00,36.98,36.99,36.98,36.98,9400.0,16.4978,16.5023,16.4978,16.4978,9400.0
2007-05-11 13:35:00,36.98,37.0,36.98,37.0,12400.0,16.4978,16.5067,16.4978,16.5067,12400.0
2007-05-11 13:40:00,37.0,37.0,36.99,36.99,20600.0,16.5067,16.5067,16.5023,16.5023,20600.0
2007-05-11 13:45:00,37.0,37.0,36.95,36.95,25400.0,16.5067,16.5067,16.4844,16.4844,25400.0
2007-05-11 13:50:00,36.95,36.95,36.93,36.94,41600.0,16.4844,16.4844,16.4755,16.48,41600.0
2007-05-11 13:55:00,36.95,36.95,36.89,36.91,30200.0,16.4844,16.4844,16.4577,16.4666,30200.0
2007-05-11 14:00:00,36.91,36.94,36.9,36.91,56200.0,16.4666,16.48,16.4621,16.4666,56200.0
2007-05-11 14:05:00,36.91,36.93,36.9,36.92,26300.0,16.4666,16.4755,16.4621,16.471,26300.0
2007-05-11 14:10:00,36.91,36.95,36.91,36.94,56100.0,16.4666,16.4844,16.4666,16.48,56100.0
2007-05-11 14:15:00,36.94,36.99,36.92,36.97,83400.0,16.48,16.5023,16.471,16.4934,83400.0
2007-05-11 14:20:00,36.97,36.98,36.95,36.95,96200.0,16.4934,16.4978,16.4844,16.4844,96200.0
2007-05-11 14:25:00,36.96,36.96,36.92,36.93,31100.0,16.4889,16.4889,16.471,16.4755,31100.0
2007-05-11 14:30:00,36.93,36.93,36.91,36.93,33400.0,16.4755,16.4755,16.4666,16.4755,33400.0
2007-05-11 14:35:00,36.93,36.96,36.92,36.96,20400.0,16.4755,16.4889,16.471,16.4889,20400.0
2007-05-11 14:40:00,36.96,36.99,36.96,36.99,15300.0,16.4889,16.5023,16.4889,16.5023,15300.0
2007-05-11 14:45:00,36.99,37.01,36.98,37.0,22000.0,16.5023,16.5112,16.4978,16.5067,22000.0
2007-05-11 14:50:00,36.99,37.02,36.99,37.01,38400.0,16.5023,16.5157,16.5023,16.5112,38400.0
2007-05-11 14:55:00,37.02,37.02,36.99,36.99,28900.0,16.5157,16.5157,16.5023,16.5023,28900.0
2007-05-11 15:00:00,37.0,37.0,36.98,36.98,33700.0,16.5067,16.5067,16.4978,16.4978,33700.0
2007-05-11 15:05:00,36.99,36.99,36.96,36.99,58100.0,16.5023,16.5023,16.4889,16.5023,58100.0
2007-05-11 15:10:00,36.99,36.99,36.97,36.97,45100.0,16.5023,16.5023,16.4934,16.4934,45100.0
2007-05-11 15:15:00,36.96,36.98,36.96,36.98,39700.0,16.4889,16.4978,16.4889,16.4978,39700.0
2007-05-11 15:20:00,36.97,36.98,36.97,36.98,28500.0,16.4934,16.4978,16.4934,16.4978,28500.0
2007-05-11 15:25:00,36.98,37.0,36.95,36.96,95900.0,16.4978,16.5067,16.4844,16.4889,95900.0
2007-05-11 15:30:00,36.96,36.98,36.95,36.95,125900.0,16.4889,16.4978,16.4844,16.4844,125900.0
2007-05-11 15:35:00,36.95,36.97,36.94,36.94,50500.0,16.4844,16.4934,16.48,16.48,50500.0
2007-05-11 15:40:00,36.95,36.96,36.94,36.96,49300.0,16.4844,16.4889,16.48,16.4889,49300.0
2007-05-11 15:45:00,36.95,36.96,36.95,36.96,40300.0,16.4844,16.4889,16.4844,16.4889,40300.0
2007-05-11 15:50:00,36.96,36.97,36.95,36.95,78800.0,16.4889,16.4934,16.4844,16.4844,78800.0
2007-05-11 15:55:00,36.95,36.98,36.94,36.98,176000.0,16.4844,16.4978,16.48,16.4978,176000.0
2007-05-14 09:30:00,37.06,37.08,36.97,36.98,54700.0,16.5335,16.5424,16.4934,16.4978,54700.0
2007-05-14 09:35:00,36.98,37.02,36.98,37.0,35300.0,16.4978,16.5157,16.4978,16.5067,35300.0
2007-05-14 09:40:00,36.99,37.01,36.99,37.0,79700.0,16.5023,16.5112,16.5023,16.5067,79700.0
2007-05-14 09:45:00,37.0,37.04,36.99,37.0,326200.0,16.5067,16.5246,16.5023,16.5067,326200.0
2007-05-14 09:50:00,37.01,37.02,36.98,36.99,21100.0,16.5112,16.5157,16.4978,16.5023,21100.0
2007-05-14 09:55:00,36.99,37.0,36.98,37.0,22500.0,16.5023,16.5067,16.4978,16.5067,22500.0
2007-05-14 10:00:00,37.0,37.01,36.99,37.0,36100.0,16.5067,16.5112,16.5023,16.5067,36100.0
2007-05-14 10:05:00,37.0,37.01,36.99,37.0,31000.0,16.5067,16.5112,16.5023,16.5067,31000.0
2007-05-14 10:10:00,37.0,37.01,36.99,37.0,30500.0,16.5067,16.5112,16.5023,16.5067,30500.0
2007-05-14 10:15:00,37.0,37.0,36.97,36.98,39900.0,16.5067,16.5067,16.4934,16.4978,39900.0
2007-05-14 10:20:00,36.98,36.99,36.97,36.97,20000.0,16.4978,16.5023,16.4934,16.4934,20000.0
2007-05-14 10:25:00,36.97,37.01,36.96,36.98,64700.0,16.4934,16.5112,16.4889,16.4978,64700.0
2007-05-14 10:30:00,36.98,37.01,36.97,36.99,52100.0,16.4978,16.5112,16.4934,16.5023,52100.0
2007-05-14 10:35:00,36.99,37.0,36.98,36.99,28700.0,16.5023,16.5067,16.4978,16.5023,28700.0
2007-05-14 10:40:00,37.0,37.0,36.99,37.0,36200.0,16.5067,16.5067,16.5023,16.5067,36200.0
2007-05-14 10:45:00,37.0,37.01,36.99,36.99,63900.0,16.5067,16.5112,16.5023,16.5023,63900.0
2007-05-14 10:50:00,36.99,37.01,36.99,37.0,68300.0,16.5023,16.5112,16.5023,16.5067,68300.0
2007-05-14 10:55:00,37.0,37.01,36.98,37.0,134700.0,16.5067,16.5112,16.4978,16.5067,134700.0
2007-05-14 11:00:00,37.0,37.01,37.0,37.01,55200.0,16.5067,16.5112,16.5067,16.5112,55200.0
2007-05-14 11:05:00,37.01,37.1,36.99,37.0,202000.0,16.5112,16.5513,16.5023,16.5067,202000.0
2007-05-14 11:10:00,37.0,37.02,36.99,37.02,114800.0,16.5067,16.5157,16.5023,16.5157,114800.0
2007-05-14 11:15:00,37.01,37.06,37.0,37.05,69800.0,16.5112,16.5335,16.5067,16.529,69800.0
2007-05-14 11:20:00,37.05,37.06,37.03,37.04,27000.0,16.529,16.5335,16.5201,16.5246,27000.0
2007-05-14 11:25:00,37.03,37.06,37.03,37.04,41200.0,16.5201,16.5335,16.5201,16.5246,41200.0
2007-05-14 11:30:00,37.03,37.04,37.02,37.03,17300.0,16.5201,16.5246,16.5157,16.5201,17300.0
2007-05-14 11:35:00,37.04,37.06,37.03,37.04,64500.0,16.5246,16.5335,16.5201,16.5246,64500.0
2007-05-14 11:40:00,37.04,37.05,37.03,37.05,38000.0,16.5246,16.529,16.5201,16.529,38000.0
2007-05-14 11:45:00,37.05,37.06,37.04,37.05,29600.0,16.529,16.5335,16.5246,16.529,29600.0
2007-05-14 11:50:00,37.05,37.06,37.04,37.04,35600.0,16.529,16.5335,16.5246,16.5246,35600.0
2007-05-14 11:55:00,37.04,37.05,37.02,37.03,18200.0,16.5246,16.529,16.5157,16.5201,18200.0
2007-05-14 12:00:00,37.02,37.05,37.01,37.01,32800.0,16.5157,16.529,16.5112,16.5112,32800.0
2007-05-14 12:05:00,37.01,37.02,36.98,37.02,40800.0,16.5112,16.5157,16.4978,16.5157,40800.0
2007-05-14 12:10:00,37.01,37.04,36.97,37.01,51300.0,16.5112,16.5246,16.4934,16.5112,51300.0
2007-05-14 12:15:00,37.02,37.03,37.0,37.03,26800.0,16.5157,16.5201,16.5067,16.5201,26800.0
2007-05-14 12:20:00,37.03,37.04,37.01,37.04,17900.0,16.5201,16.5246,16.5112,16.5246,17900.0
2007-05-14 12:25:00,37.04,37.05,37.02,37.04,19000.0,16.5246,16.529,16.5157,16.5246,19000.0
2007-05-14 12:30:00,37.05,37.05,37.04,37.05,6400.0,16.529,16.529,16.5246,16.529,6400.0
2007-05-14 12:35:00,37.05,37.05,37.03,37.04,20700.0,16.529,16.529,16.5201,16.5246,20700.0
2007-05-14 12:40:00,37.05,37.05,37.04,37.05,20700.0,16.529,16.529,16.5246,16.529,20700.0
2007-05-14 12:45:00,37.05,37.05,37.04,37.05,11000.0,16.529,16.529,16.5246,16.529,11000.0
2007-05-14 12:50:00,37.05,37.06,37.04,37.05,26300.0,16.529,16.5335,16.5246,16.529,26300.0
2007-05-14 12:55:00,37.05,37.05,37.04,37.05,8500.0,16.529,16.529,16.5246,16.529,8500.0
2007-05-14 13:00:00,37.05,37.05,37.04,37.05,9700.0,16.529,16.529,16.5246,16.529,9700.0
2007-05-14 13:05:00,37.05,37.06,37.04,37.04,36600.0,16.529,16.5335,16.5246,16.5246,36600.0
2007-05-14 13:10:00,37.05,37.05,37.04,37.05,22400.0,16.529,16.529,16.5246,16.529,22400.0
2007-05-14 13:15:00,37.05,37.06,37.04,37.05,32300.0,16.529,16.5335,16.5246,16.529,32300.0
2007-05-14 13:20:00,37.06,37.07,37.05,37.07,17300.0,16.5335,16.538,16.529,16.538,17300.0
2007-05-14 13:25:00,37.06,37.08,37.06,37.07,31100.0,16.5335,16.5424,16.5335,16.538,31100.0
2007-05-14 13:30:00,37.07,37.07,37.04,37.05,23900.0,16.538,16.538,16.5246,16.529,23900.0
2007-05-14 13:35:00,37.04,37.04,37.0,37.02,37500.0,16.5246,16.5246,16.5067,16.5157,37500.0
2007-05-14 13:40:00,37.02,37.03,36.96,36.97,39400.0,16.5157,16.5201,16.4889,16.4934,39400.0
2007-05-14 13:45:00,36.97,36.97,36.95,36.95,16900.0,16.4934,16.4934,16.4844,16.4844,16900.0
2007-05-14 13:50:00,36.95,36.96,36.93,36.95,39700.0,16.4844,16.4889,16.4755,16.4844,39700.0
2007-05-14 13:55:00,36.95,36.96,36.93,36.93,14900.0,16.4844,16.4889,16.4755,16.4755,14900.0
2007-05-14 14:00:00,36.93,36.93,36.87,36.88,67100.0,16.4755,16.4755,16.4487,16.4532,67100.0
2007-05-14 14:05:00,36.88,36.91,36.87,36.88,28700.0,16.4532,16.4666,16.4487,16.4532,28700.0
2007-05-14 14:10:00,36.88,36.92,36.87,36.92,30500.0,16.4532,16.471,16.4487,16.471,30500.0
2007-05-14 14:15:00,36.92,36.95,36.88,36.92,50300.0,16.471,16.4844,16.4532,16.471,50300.0
2007-05-14 14:20:00,36.92,36.96,36.9,36.95,22300.0,16.471,16.4889,16.4621,16.4844,22300.0
2007-05-14 14:25:00,36.96,36.97,36.95,36.96,28600.0,16.4889,16.4934,16.4844,16.4889,28600.0
2007-05-14 14:30:00,36.97,36.99,36.97,36.99,34500.0,16.4934,16.5023,16.4934,16.5023,34500.0
2007-05-14 14:35:00,36.98,36.99,36.97,36.98,15200.0,16.4978,16.5023,16.4934,16.4978,15200.0
2007-05-14 14:40:00,36.99,37.01,36.98,37.0,29800.0,16.5023,16.5112,16.4978,16.5067,29800.0
2007-05-14 14:45:00,37.01,37.05,37.01,37.03,54400.0,16.5112,16.529,16.5112,16.5201,54400.0
2007-05-14 14:50:00,37.03,37.05,37.01,37.01,46900.0,16.5201,16.529,16.5112,16.5112,46900.0
2007-05-14 14:55:00,37.01,37.02,37.0,37.0,13600.0,16.5112,16.5157,16.5067,16.5067,13600.0
2007-05-14 15:00:00,37.0,37.03,37.0,37.03,31100.0,16.5067,16.5201,16.5067,16.5201,31100.0
2007-05-14 15:05:00,37.02,37.04,37.02,37.03,52900.0,16.5157,16.5246,16.5157,16.5201,52900.0
2007-05-14 15:10:00,37.02,37.04,37.02,37.03,38500.0,16.5157,16.5246,16.5157,16.5201,38500.0
2007-05-14 15:15:00,37.03,37.04,37.02,37.03,26100.0,16.5201,16.5246,16.5157,16.5201,26100.0
2007-05-14 15:20:00,37.02,37.03,37.01,37.01,22600.0,16.5157,16.5201,16.5112,16.5112,22600.0
2007-05-14 15:25:00,37.01,37.03,36.99,37.0,31900.0,16.5112,16.5201,16.5023,16.5067,31900.0
2007-05-14 15:30:00,37.0,37.01,37.0,37.01,23300.0,16.5067,16.5112,16.5067,16.5112,23300.0
2007-05-14 15:35:00,37.01,37.04,37.01,37.02,34400.0,16.5112,16.5246,16.5112,16.5157,34400.0
2007-05-14 15:40:00,37.03,37.05,37.03,37.05,65700.0,16.5201,16.529,16.5201,16.529,65700.0
2007-05-14 15:45:00,37.04,37.06,37.02,37.04,134800.0,16.5246,16.5335,16.5157,16.5246,134800.0
2007-05-14 15:50:00,37.03,37.04,37.02,37.03,101000.0,16.5201,16.5246,16.5157,16.5201,101000.0
2007-05-14 15:55:00,37.02,37.03,37.01,37.03,62800.0,16.5157,16.5201,16.5112,16.5201,62800.0
2007-05-15 09:30:00,37.14,37.22,37.07,37.19,144700.0,16.5692,16.6049,16.538,16.5915,144700.0
2007-05-15 09:35:00,37.2,37.25,37.06,37.12,99000.0,16.596,16.6183,16.5335,16.5603,99000.0
2007-05-15 09:40:00,37.11,37.21,37.11,37.17,296300.0,16.5558,16.6004,16.5558,16.5826,296300.0
2007-05-15 09:45:00,37.17,37.2,37.15,37.18,54400.0,16.5826,16.596,16.5737,16.587,54400.0
2007-05-15 09:50:00,37.17,37.21,37.13,37.2,83200.0,16.5826,16.6004,16.5647,16.596,83200.0
2007-05-15 09:55:00,37.21,37.21,37.16,37.16,25800.0,16.6004,16.6004,16.5781,16.5781,25800.0
2007-05-15 10:00:00,37.17,37.22,37.17,37.2,88000.0,16.5826,16.6049,16.5826,16.596,88000.0
2007-05-15 10:05:00,37.2,37.25,37.19,37.25,99100.0,16.596,16.6183,16.5915,16.6183,99100.0
2007-05-15 10:10:00,37.25,37.34,37.24,37.3,164800.0,16.6183,16.6584,16.6138,16.6406,164800.0
2007-05-15 10:15:00,37.29,37.38,37.25,37.35,411200.0,16.6361,16.6763,16.6183,16.6629,411200.0
2007-05-15 10:20:00,37.35,37.36,37.31,37.36,67900.0,16.6629,16.6673,16.645,16.6673,67900.0
2007-05-15 10:25:00,37.35,37.36,37.33,37.34,75500.0,16.6629,16.6673,16.654,16.6584,75500.0
2007-05-15 10:30:00,37.35,37.35,37.25,37.27,60900.0,16.6629,16.6629,16.6183,16.6272,60900.0
2007-05-15 10:35:00,37.26,37.29,37.26,37.29,29300.0,16.6227,16.6361,16.6227,16.6361,29300.0
2007-05-15 10:40:00,37.29,37.3,37.28,37.3,14200.0,16.6361,16.6406,16.6317,16.6406,14200.0
2007-05-15 10:45:00,37.3,37.35,37.29,37.35,45900.0,16.6406,16.6629,16.6361,16.6629,45900.0
2007-05-15 10:50:00,37.34,37.35,37.29,37.34,56900.0,16.6584,16.6629,16.6361,16.6584,56900.0
2007-05-15 10:55:00,37.34,37.35,37.28,37.29,44000.0,16.6584,16.6629,16.6317,16.6361,44000.0
2007-05-15 11:00:00,37.28,37.32,37.24,37.31,39700.0,16.6317,16.6495,16.6138,16.645,39700.0
2007-05-15 11:05:00,37.31,37.32,37.31,37.32,24900.0,16.645,16.6495,16.645,16.6495,24900.0
2007-05-15 11:10:00,37.31,37.35,37.31,37.33,40900.0,16.645,16.6629,16.645,16.654,40900.0
2007-05-15 11:15:00,37.34,37.35,37.34,37.35,20700.0,16.6584,16.6629,16.6584,16.6629,20700.0
2007-05-15 11:20:00,37.35,37.36,37.34,37.35,106700.0,16.6629,16.6673,16.6584,16.6629,106700.0
2007-05-15 11:25:00,37.35,37.39,37.34,37.38,43200.0,16.6629,16.6807,16.6584,16.6763,43200.0
2007-05-15 11:30:00,37.39,37.39,37.37,37.39,29000.0,16.6807,16.6807,16.6718,16.6807,29000.0
2007-05-15 11:35:00,37.38,37.45,37.38,37.45,382600.0,16.6763,16.7075,16.6763,16.7075,382600.0
2007-05-15 11:40:00,37.45,37.48,37.42,37.47,88700.0,16.7075,16.7209,16.6941,16.7164,88700.0
2007-05-15 11:45:00,37.46,37.47,37.44,37.47,42300.0,16.712,16.7164,16.703,16.7164,42300.0
2007-05-15 11:50:00,37.46,37.47,37.4,37.4,39800.0,16.712,16.7164,16.6852,16.6852,39800.0
2007-05-15 11:55:00,37.4,37.43,37.39,37.43,27500.0,16.6852,16.6986,16.6807,16.6986,27500.0
2007-05-15 12:00:00,37.43,37.44,37.41,37.41,44500.0,16.6986,16.703,16.6896,16.6896,44500.0
2007-05-15 12:05:00,37.41,37.41,37.38,37.38,16400.0,16.6896,16.6896,16.6763,16.6763,16400.0
2007-05-15 12:10:00,37.38,37.43,37.38,37.43,63600.0,16.6763,16.6986,16.6763,16.6986,63600.0
2007-05-15 12:15:00,37.43,37.43,37.38,37.38,28600.0,16.6986,16.6986,16.6763,16.6763,28600.0
2007-05-15 12:20:00,37.39,37.39,37.37,37.38,17400.0,16.6807,16.6807,16.6718,16.6763,17400.0
2007-05-15 12:25:00,37.38,37.4,37.37,37.4,14100.0,16.6763,16.6852,16.6718,16.6852,14100.0
2007-05-15 12:30:00,37.4,37.4,37.39,37.4,25100.0,16.6852,16.6852,16.6807,16.6852,25100.0
2007-05-15 12:35:00,37.4,37.41,37.39,37.4,65400.0,16.6852,16.6896,16.6807,16.6852,65400.0
2007-05-15 12:40:00,37.4,37.43,37.39,37.4,24000.0,16.6852,16.6986,16.6807,16.6852,24000.0
2007-05-15 12:45:00,37.41,37.41,37.31,37.31,37600.0,16.6896,16.6896,16.645,16.645,37600.0
2007-05-15 12:50:00,37.32,37.34,37.28,37.32,36200.0,16.6495,16.6584,16.6317,16.6495,36200.0
2007-05-15 12:55:00,37.31,37.32,37.27,37.28,28400.0,16.645,16.6495,16.6272,16.6317,28400.0
2007-05-15 13:00:00,37.28,37.33,37.28,37.31,39000.0,16.6317,16.654,16.6317,16.645,39000.0
2007-05-15 13:05:00,37.31,37.36,37.29,37.34,33700.0,16.645,16.6673,16.6361,16.6584,33700.0
2007-05-15 13:10:00,37.34,37.41,37.34,37.39,39900.0,16.6584,16.6896,16.6584,16.6807,39900.0
2007-05-15 13:15:00,37.39,37.41,37.38,37.41,10200.0,16.6807,16.6896,16.6763,16.6896,10200.0
2007-05-15 13:20:00,37.41,37.42,37.37,37.37,122000.0,16.6896,16.6941,16.6718,16.6718,122000.0
2007-05-15 13:25:00,37.38,37.42,37.38,37.4,30300.0,16.6763,16.6941,16.6763,16.6852,30300.0
2007-05-15 13:30:00,37.4,37.42,37.37,37.41,36800.0,16.6852,16.6941,16.6718,16.6896,36800.0
2007-05-15 13:35:00,37.4,37.41,37.38,37.4,31500.0,16.6852,16.6896,16.6763,16.6852,31500.0
2007-05-15 13:40:00,37.4,37.4,37.36,37.38,25900.0,16.6852,16.6852,16.6673,16.6763,25900.0
2007-05-15 13:45:00,37.39,37.39,37.31,37.32,55600.0,16.6807,16.6807,16.645,16.6495,55600.0
2007-05-15 13:50:00,37.32,37.37,37.29,37.32,43100.0,16.6495,16.6718,16.6361,16.6495,43100.0
2007-05-15 13:55:00,37.32,37.38,37.32,37.38,23000.0,16.6495,16.6763,16.6495,16.6763,23000.0
2007-05-15 14:00:00,37.38,37.38,37.35,37.36,32900.0,16.6763,16.6763,16.6629,16.6673,32900.0
2007-05-15 14:05:00,37.36,37.37,37.33,37.36,37300.0,16.6673,16.6718,16.654,16.6673,37300.0
2007-05-15 14:10:00,37.36,37.37,37.35,37.37,25600.0,16.6673,16.6718,16.6629,16.6718,25600.0
2007-05-15 14:15:00,37.37,37.37,37.33,37.33,42400.0,16.6718,16.6718,16.654,16.654,42400.0
2007-05-15 14:20:00,37.33,37.35,37.31,37.34,31500.0,16.654,16.6629,16.645,16.6584,31500.0
2007-05-15 14:25:00,37.34,37.35,37.33,37.35,17100.0,16.6584,16.6629,16.654,16.6629,17100.0
2007-05-15 14:30:00,37.34,37.37,37.34,37.37,32900.0,16.6584,16.6718,16.6584,16.6718,32900.0
2007-05-15 14:35:00,37.37,37.37,37.3,37.31,42500.0,16.6718,16.6718,16.6406,16.645,42500.0
2007-05-15 14:40:00,37.32,37.32,37.21,37.23,27300.0,16.6495,16.6495,16.6004,16.6093,27300.0
2007-05-15 14:45:00,37.24,37.24,37.17,37.18,61400.0,16.6138,16.6138,16.5826,16.587,61400.0
2007-05-15 14:50:00,37.18,37.2,37.15,37.16,31200.0,16.587,16.596,16.5737,16.5781,31200.0
2007-05-15 14:55:00,37.16,37.17,37.13,37.15,26000.0,16.5781,16.5826,16.5647,16.5737,26000.0
2007-05-15 15:00:00,37.15,37.2,37.14,37.2,36800.0,16.5737,16.596,16.5692,16.596,36800.0
2007-05-15 15:05:00,37.19,37.22,37.16,37.19,37400.0,16.5915,16.6049,16.5781,16.5915,37400.0
2007-05-15 15:10:00,37.19,37.2,37.17,37.2,37400.0,16.5915,16.596,16.5826,16.596,37400.0
2007-05-15 15:15:00,37.2,37.21,37.18,37.18,39100.0,16.596,16.6004,16.587,16.587,39100.0
2007-05-15 15:20:00,37.18,37.19,37.11,37.11,41800.0,16.587,16.5915,16.5558,16.5558,41800.0
2007-05-15 15:25:00,37.12,37.12,37.1,37.12,31700.0,16.5603,16.5603,16.5513,16.5603,31700.0
2007-05-15 15:30:00,37.11,37.16,37.11,37.15,66600.0,16.5558,16.5781,16.5558,16.5737,66600.0
2007-05-15 15:35:00,37.16,37.18,37.13,37.13,80000.0,16.5781,16.587,16.5647,16.5647,80000.0
2007-05-15 15:40:00,37.13,37.15,37.1,37.11,150400.0,16.5647,16.5737,16.5513,16.5558,150400.0
2007-05-15 15:45:00,37.11,37.11,37.06,37.08,75500.0,16.5558,16.5558,16.5335,16.5424,75500.0
2007-05-15 15:50:00,37.09,37.09,37.04,37.05,96200.0,16.5469,16.5469,16.5246,16.529,96200.0
2007-05-15 15:55:00,37.05,37.09,37.04,37.07,153900.0,16.529,16.5469,16.5246,16.538,153900.0
2007-05-16 09:30:00,37.14,37.23,37.14,37.23,33100.0,16.5692,16.6093,16.5692,16.6093,33100.0
2007-05-16 09:35:00,37.23,37.25,37.2,37.22,10800.0,16.6093,16.6183,16.596,16.6049,10800.0
2007-05-16 09:40:00,37.21,37.23,37.09,37.2,20000.0,16.6004,16.6093,16.5469,16.596,20000.0
2007-05-16 09:45:00,37.22,37.22,37.14,37.16,13000.0,16.6049,16.6049,16.5692,16.5781,13000.0
2007-05-16 09:50:00,37.15,37.22,37.12,37.21,23400.0,16.5737,16.6049,16.5603,16.6004,23400.0
2007-05-16 09:55:00,37.21,37.21,37.13,37.14,18600.0,16.6004,16.6004,16.5647,16.5692,18600.0
2007-05-16 10:00:00,37.15,37.2,37.12,37.2,20600.0,16.5737,16.596,16.5603,16.596,20600.0
2007-05-16 10:05:00,37.18,37.21,37.15,37.2,12300.0,16.587,16.6004,16.5737,16.596,12300.0
2007-05-16 10:10:00,37.2,37.24,37.19,37.24,10200.0,16.596,16.6138,16.5915,16.6138,10200.0
2007-05-16 10:15:00,37.22,37.24,37.21,37.24,13600.0,16.6049,16.6138,16.6004,16.6138,13600.0
2007-05-16 10:20:00,37.24,37.25,37.2,37.2,18000.0,16.6138,16.6183,16.596,16.596,18000.0
2007-05-16 10:25:00,37.2,37.24,37.19,37.19,32400.0,16.596,16.6138,16.5915,16.5915,32400.0
2007-05-16 10:30:00,37.19,37.19,37.12,37.17,18600.0,16.5915,16.5915,16.5603,16.5826,18600.0
2007-05-16 10:35:00,37.17,37.2,37.12,37.19,25300.0,16.5826,16.596,16.5603,16.5915,25300.0
2007-05-16 10:40:00,37.19,37.24,37.18,37.22,21500.0,16.5915,16.6138,16.587,16.6049,21500.0
2007-05-16 10:45:00,37.22,37.25,37.2,37.25,18900.0,16.6049,16.6183,16.596,16.6183,18900.0
2007-05-16 10:50:00,37.25,37.27,37.22,37.22,15700.0,16.6183,16.6272,16.6049,16.6049,15700.0
2007-05-16 10:55:00,37.22,37.27,37.2,37.25,27700.0,16.6049,16.6272,16.596,16.6183,27700.0
2007-05-16 11:00:00,37.24,37.28,37.23,37.28,14700.0,16.6138,16.6317,16.6093,16.6317,14700.0
2007-05-16 11:05:00,37.28,37.28,37.2,37.23,32300.0,16.6317,16.6317,16.596,16.6093,32300.0
2007-05-16 11:10:00,37.23,37.23,37.2,37.23,18400.0,16.6093,16.6093,16.596,16.6093,18400.0
2007-05-16 11:15:00,37.22,37.28,37.22,37.28,15100.0,16.6049,16.6317,16.6049,16.6317,15100.0
2007-05-16 11:20:00,37.28,37.29,37.2,37.21,22200.0,16.6317,16.6361,16.596,16.6004,22200.0
2007-05-16 11:25:00,37.21,37.25,37.21,37.23,13100.0,16.6004,16.6183,16.6004,16.6093,13100.0
2007-05-16 11:30:00,37.23,37.26,37.21,37.24,31600.0,16.6093,16.6227,16.6004,16.6138,31600.0
2007-05-16 11:35:00,37.25,37.32,37.24,37.32,42100.0,16.6183,16.6495,16.6138,16.6495,42100.0
2007-05-16 11:40:00,37.32,37.34,37.3,37.31,19900.0,16.6495,16.6584,16.6406,16.645,19900.0
2007-05-16 11:45:00,37.32,37.34,37.31,37.33,8700.0,16.6495,16.6584,16.645,16.654,8700.0
2007-05-16 11:50:00,37.33,37.36,37.31,37.36,24600.0,16.654,16.6673,16.645,16.6673,24600.0
2007-05-16 11:55:00,37.35,37.37,37.35,37.37,16600.0,16.6629,16.6718,16.6629,16.6718,16600.0
2007-05-16 12:00:00,37.36,37.38,37.34,37.35,13500.0,16.6673,16.6763,16.6584,16.6629,13500.0
2007-05-16 12:05:00,37.34,37.34,37.26,37.26,23000.0,16.6584,16.6584,16.6227,16.6227,23000.0
2007-05-16 12:10:00,37.27,37.31,37.25,37.29,30500.0,16.6272,16.645,16.6183,16.6361,30500.0
2007-05-16 12:15:00,37.29,37.31,37.29,37.3,7800.0,16.6361,16.645,16.6361,16.6406,7800.0
2007-05-16 12:20:00,37.31,37.31,37.27,37.28,11600.0,16.645,16.645,16.6272,16.6317,11600.0
2007-05-16 12:25:00,37.28,37.32,37.27,37.32,23600.0,16.6317,16.6495,16.6272,16.6495,23600.0
2007-05-16 12:30:00,37.32,37.33,37.31,37.32,7600.0,16.6495,16.654,16.645,16.6495,7600.0
2007-05-16 12:35:00,37.31,37.32,37.3,37.3,8700.0,16.645,16.6495,16.6406,16.6406,8700.0
2007-05-16 12:40:00,37.3,37.31,37.27,37.28,29500.0,16.6406,16.645,16.6272,16.6317,29500.0
2007-05-16 12:45:00,37.27,37.31,37.27,37.3,54200.0,16.6272,16.645,16.6272,16.6406,54200.0
2007-05-16 12:50:00,37.31,37.35,37.3,37.35,9200.0,16.645,16.6629,16.6406,16.6629,9200.0
2007-05-16 12:55:00,37.34,37.38,37.34,37.38,25700.0,16.6584,16.6763,16.6584,16.6763,25700.0
2007-05-16 13:00:00,37.38,37.41,37.38,37.39,33700.0,16.6763,16.6896,16.6763,16.6807,33700.0
2007-05-16 13:05:00,37.39,37.4,37.37,37.37,24600.0,16.6807,16.6852,16.6718,16.6718,24600.0
2007-05-16 13:10:00,37.36,37.39,37.35,37.37,40600.0,16.6673,16.6807,16.6629,16.6718,40600.0
2007-05-16 13:15:00,37.38,37.4,37.38,37.4,30900.0,16.6763,16.6852,16.6763,16.6852,30900.0
2007-05-16 13:20:00,37.39,37.41,37.39,37.4,20100.0,16.6807,16.6896,16.6807,16.6852,20100.0
2007-05-16 13:25:00,37.41,37.41,37.37,37.4,39100.0,16.6896,16.6896,16.6718,16.6852,39100.0
2007-05-16 13:30:00,37.4,37.41,37.4,37.4,20100.0,16.6852,16.6896,16.6852,16.6852,20100.0
2007-05-16 13:35:00,37.41,37.41,37.39,37.39,18500.0,16.6896,16.6896,16.6807,16.6807,18500.0
2007-05-16 13:40:00,37.4,37.42,37.38,37.42,27800.0,16.6852,16.6941,16.6763,16.6941,27800.0
2007-05-16 13:45:00,37.41,37.45,37.41,37.43,17800.0,16.6896,16.7075,16.6896,16.6986,17800.0
2007-05-16 13:50:00,37.42,37.44,37.41,37.42,23000.0,16.6941,16.703,16.6896,16.6941,23000.0
2007-05-16 13:55:00,37.43,37.43,37.39,37.39,13200.0,16.6986,16.6986,16.6807,16.6807,13200.0
2007-05-16 14:00:00,37.39,37.42,37.38,37.4,21000.0,16.6807,16.6941,16.6763,16.6852,21000.0
2007-05-16 14:05:00,37.4,37.44,37.39,37.44,26900.0,16.6852,16.703,16.6807,16.703,26900.0
2007-05-16 14:10:00,37.44,37.45,37.43,37.44,25500.0,16.703,16.7075,16.6986,16.703,25500.0
2007-05-16 14:15:00,37.44,37.45,37.43,37.43,20600.0,16.703,16.7075,16.6986,16.6986,20600.0
2007-05-16 14:20:00,37.43,37.44,37.42,37.42,15400.0,16.6986,16.703,16.6941,16.6941,15400.0
2007-05-16 14:25:00,37.42,37.43,37.41,37.42,15000.0,16.6941,16.6986,16.6896,16.6941,15000.0
2007-05-16 14:30:00,37.41,37.43,37.41,37.42,17400.0,16.6896,16.6986,16.6896,16.6941,17400.0
2007-05-16 14:35:00,37.41,37.42,37.41,37.41,28300.0,16.6896,16.6941,16.6896,16.6896,28300.0
2007-05-16 14:40:00,37.41,37.42,37.41,37.42,7800.0,16.6896,16.6941,16.6896,16.6941,7800.0
2007-05-16 14:45:00,37.41,37.44,37.41,37.42,28700.0,16.6896,16.703,16.6896,16.6941,28700.0
2007-05-16 14:50:00,37.42,37.43,37.42,37.43,13100.0,16.6941,16.6986,16.6941,16.6986,13100.0
2007-05-16 14:55:00,37.43,37.43,37.41,37.41,15100.0,16.6986,16.6986,16.6896,16.6896,15100.0
2007-05-16 15:00:00,37.41,37.41,37.38,37.39,50800.0,16.6896,16.6896,16.6763,16.6807,50800.0
2007-05-16 15:05:00,37.4,37.4,37.39,37.4,25000.0,16.6852,16.6852,16.6807,16.6852,25000.0
2007-05-16 15:10:00,37.39,37.41,37.39,37.39,28600.0,16.6807,16.6896,16.6807,16.6807,28600.0
2007-05-16 15:15:00,37.39,37.41,37.39,37.4,24200.0,16.6807,16.6896,16.6807,16.6852,24200.0
2007-05-16 15:20:00,37.4,37.4,37.38,37.39,25700.0,16.6852,16.6852,16.6763,16.6807,25700.0
2007-05-16 15:25:00,37.39,37.41,37.39,37.41,30800.0,16.6807,16.6896,16.6807,16.6896,30800.0
2007-05-16 15:30:00,37.41,37.42,37.4,37.42,22500.0,16.6896,16.6941,16.6852,16.6941,22500.0
2007-05-16 15:35:00,37.42,37.46,37.42,37.46,67300.0,16.6941,16.712,16.6941,16.712,67300.0
2007-05-16 15:40:00,37.46,37.48,37.45,37.47,44800.0,16.712,16.7209,16.7075,16.7164,44800.0
2007-05-16 15:45:00,37.47,37.49,37.47,37.48,65200.0,16.7164,16.7253,16.7164,16.7209,65200.0
2007-05-16 15:50:00,37.48,37.49,37.45,37.45,73700.0,16.7209,16.7253,16.7075,16.7075,73700.0
2007-05-16 15:55:00,37.45,37.48,37.43,37.46,68600.0,16.7075,16.7209,16.6986,16.712,68600.0
2007-05-17 09:30:00,37.32,37.44,37.19,37.36,35800.0,16.6495,16.703,16.5915,16.6673,35800.0
2007-05-17 09:35:00,37.35,37.39,37.32,37.36,35600.0,16.6629,16.6807,16.6495,16.6673,35600.0
2007-05-17 09:40:00,37.37,37.37,37.26,37.28,33000.0,16.6718,16.6718,16.6227,16.6317,33000.0
2007-05-17 09:45:00,37.28,37.34,37.26,37.32,37600.0,16.6317,16.6584,16.6227,16.6495,37600.0
2007-05-17 09:50:00,37.34,37.34,37.26,37.29,48600.0,16.6584,16.6584,16.6227,16.6361,48600.0
2007-05-17 09:55:00,37.3,37.37,37.26,37.37,57900.0,16.6406,16.6718,16.6227,16.6718,57900.0
2007-05-17 10:00:00,37.36,37.38,37.3,37.34,45000.0,16.6673,16.6763,16.6406,16.6584,45000.0
2007-05-17 10:05:00,37.35,37.37,37.31,37.33,20300.0,16.6629,16.6718,16.645,16.654,20300.0
2007-05-17 10:10:00,37.33,37.34,37.3,37.3,16500.0,16.654,16.6584,16.6406,16.6406,16500.0
2007-05-17 10:15:00,37.3,37.35,37.29,37.31,13700.0,16.6406,16.6629,16.6361,16.645,13700.0
2007-05-17 10:20:00,37.32,37.34,37.3,37.3,17600.0,16.6495,16.6584,16.6406,16.6406,17600.0
2007-05-17 10:25:00,37.3,37.31,37.28,37.28,7400.0,16.6406,16.645,16.6317,16.6317,7400.0
2007-05-17 10:30:00,37.28,37.29,37.23,37.23,38300.0,16.6317,16.6361,16.6093,16.6093,38300.0
2007-05-17 10:35:00,37.24,37.24,37.22,37.24,36000.0,16.6138,16.6138,16.6049,16.6138,36000.0
2007-05-17 10:40:00,37.23,37.23,37.18,37.19,23700.0,16.6093,16.6093,16.587,16.5915,23700.0
2007-05-17 10:45:00,37.19,37.2,37.18,37.2,19000.0,16.5915,16.596,16.587,16.596,19000.0
2007-05-17 10:50:00,37.2,37.21,37.2,37.2,12200.0,16.596,16.6004,16.596,16.596,12200.0
2007-05-17 10:55:00,37.2,37.22,37.2,37.22,14300.0,16.596,16.6049,16.596,16.6049,14300.0
2007-05-17 11:00:00,37.21,37.23,37.21,37.23,10300.0,16.6004,16.6093,16.6004,16.6093,10300.0
2007-05-17 11:05:00,37.23,37.23,37.21,37.22,13500.0,16.6093,16.6093,16.6004,16.6049,13500.0
2007-05-17 11:10:00,37.22,37.22,37.2,37.21,13000.0,16.6049,16.6049,16.596,16.6004,13000.0
2007-05-17 11:15:00,37.22,37.22,37.21,37.21,52200.0,16.6049,16.6049,16.6004,16.6004,52200.0
2007-05-17 11:20:00,37.21,37.23,37.21,37.22,28700.0,16.6004,16.6093,16.6004,16.6049,28700.0
2007-05-17 11:25:00,37.22,37.24,37.2,37.24,36600.0,16.6049,16.6138,16.596,16.6138,36600.0
2007-05-17 11:30:00,37.23,37.24,37.22,37.22,14500.0,16.6093,16.6138,16.6049,16.6049,14500.0
2007-05-17 11:35:00,37.22,37.22,37.2,37.21,18800.0,16.6049,16.6049,16.596,16.6004,18800.0
2007-05-17 11:40:00,37.21,37.22,37.2,37.21,36700.0,16.6004,16.6049,16.596,16.6004,36700.0
2007-05-17 11:45:00,37.21,37.21,37.18,37.18,40100.0,16.6004,16.6004,16.587,16.587,40100.0
2007-05-17 11:50:00,37.18,37.19,37.17,37.18,33400.0,16.587,16.5915,16.5826,16.587,33400.0
2007-05-17 11:55:00,37.18,37.19,37.18,37.19,13700.0,16.587,16.5915,16.587,16.5915,13700.0
2007-05-17 12:00:00,37.18,37.19,37.17,37.17,23100.0,16.587,16.5915,16.5826,16.5826,23100.0
2007-05-17 12:05:00,37.17,37.18,37.17,37.18,10500.0,16.5826,16.587,16.5826,16.587,10500.0
2007-05-17 12:10:00,37.17,37.18,37.17,37.17,14400.0,16.5826,16.587,16.5826,16.5826,14400.0
2007-05-17 12:15:00,37.17,37.18,37.15,37.15,17600.0,16.5826,16.587,16.5737,16.5737,17600.0
2007-05-17 12:20:00,37.16,37.16,37.13,37.13,13400.0,16.5781,16.5781,16.5647,16.5647,13400.0
2007-05-17 12:25:00,37.14,37.18,37.14,37.18,26000.0,16.5692,16.587,16.5692,16.587,26000.0
2007-05-17 12:30:00,37.17,37.2,37.14,37.18,45600.0,16.5826,16.596,16.5692,16.587,45600.0
2007-05-17 12:35:00,37.17,37.19,37.13,37.16,29500.0,16.5826,16.5915,16.5647,16.5781,29500.0
2007-05-17 12:40:00,37.15,37.17,37.14,37.17,16700.0,16.5737,16.5826,16.5692,16.5826,16700.0
2007-05-17 12:45:00,37.16,37.17,37.13,37.16,51200.0,16.5781,16.5826,16.5647,16.5781,51200.0
2007-05-17 12:50:00,37.15,37.16,37.12,37.13,39600.0,16.5737,16.5781,16.5603,16.5647,39600.0
2007-05-17 12:55:00,37.14,37.14,37.13,37.13,8500.0,16.5692,16.5692,16.5647,16.5647,8500.0
2007-05-17 13:00:00,37.13,37.18,37.13,37.18,38600.0,16.5647,16.587,16.5647,16.587,38600.0
2007-05-17 13:05:00,37.17,37.21,37.16,37.21,38500.0,16.5826,16.6004,16.5781,16.6004,38500.0
2007-05-17 13:10:00,37.21,37.23,37.19,37.22,50900.0,16.6004,16.6093,16.5915,16.6049,50900.0
2007-05-17 13:15:00,37.23,37.23,37.21,37.23,15000.0,16.6093,16.6093,16.6004,16.6093,15000.0
2007-05-17 13:20:00,37.23,37.26,37.22,37.23,41200.0,16.6093,16.6227,16.6049,16.6093,41200.0
2007-05-17 13:25:00,37.24,37.26,37.23,37.26,23400.0,16.6138,16.6227,16.6093,16.6227,23400.0
2007-05-17 13:30:00,37.25,37.26,37.25,37.25,8900.0,16.6183,16.6227,16.6183,16.6183,8900.0
2007-05-17 13:35:00,37.25,37.26,37.2,37.2,31600.0,16.6183,16.6227,16.596,16.596,31600.0
2007-05-17 13:40:00,37.2,37.2,37.18,37.19,14400.0,16.596,16.596,16.587,16.5915,14400.0
2007-05-17 13:45:00,37.2,37.21,37.19,37.19,18300.0,16.596,16.6004,16.5915,16.5915,18300.0
2007-05-17 13:50:00,37.2,37.21,37.16,37.19,10200.0,16.596,16.6004,16.5781,16.5915,10200.0
2007-05-17 13:55:00,37.19,37.25,37.18,37.24,76400.0,16.5915,16.6183,16.587,16.6138,76400.0
2007-05-17 14:00:00,37.25,37.27,37.2,37.23,30200.0,16.6183,16.6272,16.596,16.6093,30200.0
2007-05-17 14:05:00,37.23,37.25,37.23,37.24,20400.0,16.6093,16.6183,16.6093,16.6138,20400.0
2007-05-17 14:10:00,37.24,37.24,37.22,37.23,15300.0,16.6138,16.6138,16.6049,16.6093,15300.0
2007-05-17 14:15:00,37.22,37.27,37.22,37.25,27500.0,16.6049,16.6272,16.6049,16.6183,27500.0
2007-05-17 14:20:00,37.24,37.26,37.24,37.24,15600.0,16.6138,16.6227,16.6138,16.6138,15600.0
2007-05-17 14:25:00,37.24,37.26,37.24,37.25,11000.0,16.6138,16.6227,16.6138,16.6183,11000.0
2007-05-17 14:30:00,37.25,37.26,37.24,37.25,17100.0,16.6183,16.6227,16.6138,16.6183,17100.0
2007-05-17 14:35:00,37.24,37.24,37.22,37.23,11400.0,16.6138,16.6138,16.6049,16.6093,11400.0
2007-05-17 14:40:00,37.23,37.24,37.23,37.23,6700.0,16.6093,16.6138,16.6093,16.6093,6700.0
2007-05-17 14:45:00,37.23,37.25,37.23,37.23,12700.0,16.6093,16.6183,16.6093,16.6093,12700.0
2007-05-17 14:50:00,37.23,37.25,37.23,37.25,7100.0,16.6093,16.6183,16.6093,16.6183,7100.0
2007-05-17 14:55:00,37.24,37.25,37.23,37.25,24600.0,16.6138,16.6183,16.6093,16.6183,24600.0
2007-05-17 15:00:00,37.25,37.27,37.24,37.25,21700.0,16.6183,16.6272,16.6138,16.6183,21700.0
2007-05-17 15:05:00,37.25,37.26,37.22,37.23,45500.0,16.6183,16.6227,16.6049,16.6093,45500.0
2007-05-17 15:10:00,37.23,37.23,37.21,37.23,22900.0,16.6093,16.6093,16.6004,16.6093,22900.0
2007-05-17 15:15:00,37.23,37.24,37.22,37.24,20400.0,16.6093,16.6138,16.6049,16.6138,20400.0
2007-05-17 15:20:00,37.23,37.24,37.2,37.2,44000.0,16.6093,16.6138,16.596,16.596,44000.0
2007-05-17 15:25:00,37.21,37.22,37.19,37.19,24800.0,16.6004,16.6049,16.5915,16.5915,24800.0
2007-05-17 15:30:00,37.19,37.21,37.19,37.2,16900.0,16.5915,16.6004,16.5915,16.596,16900.0
2007-05-17 15:35:00,37.2,37.22,37.16,37.2,114000.0,16.596,16.6049,16.5781,16.596,114000.0
2007-05-17 15:40:00,37.21,37.26,37.2,37.22,86700.0,16.6004,16.6227,16.596,16.6049,86700.0
2007-05-17 15:45:00,37.23,37.29,37.23,37.28,52800.0,16.6093,16.6361,16.6093,16.6317,52800.0
2007-05-17 15:50:00,37.27,37.29,37.23,37.24,155800.0,16.6272,16.6361,16.6093,16.6138,155800.0
2007-05-17 15:55:00,37.24,37.25,37.2,37.21,45500.0,16.6138,16.6183,16.596,16.6004,45500.0
2007-05-18 09:30:00,37.28,37.49,37.2,37.37,534900.0,16.6317,16.7253,16.596,16.6718,534900.0
2007-05-18 09:35:00,37.38,37.49,37.32,37.41,73700.0,16.6763,16.7253,16.6495,16.6896,73700.0
2007-05-18 09:40:00,37.42,37.5,37.41,37.48,51900.0,16.6941,16.7298,16.6896,16.7209,51900.0
2007-05-18 09:45:00,37.48,37.49,37.45,37.46,64000.0,16.7209,16.7253,16.7075,16.712,64000.0
2007-05-18 09:50:00,37.46,37.48,37.43,37.47,54100.0,16.712,16.7209,16.6986,16.7164,54100.0
2007-05-18 09:55:00,37.46,37.51,37.46,37.51,59700.0,16.712,16.7343,16.712,16.7343,59700.0
2007-05-18 10:00:00,37.51,37.55,37.5,37.51,47000.0,16.7343,16.7521,16.7298,16.7343,47000.0
2007-05-18 10:05:00,37.5,37.53,37.48,37.52,34700.0,16.7298,16.7432,16.7209,16.7387,34700.0
2007-05-18 10:10:00,37.51,37.53,37.46,37.47,49700.0,16.7343,16.7432,16.712,16.7164,49700.0
2007-05-18 10:15:00,37.47,37.51,37.46,37.47,39300.0,16.7164,16.7343,16.712,16.7164,39300.0
2007-05-18 10:20:00,37.48,37.49,37.42,37.43,18100.0,16.7209,16.7253,16.6941,16.6986,18100.0
2007-05-18 10:25:00,37.43,37.45,37.42,37.43,15100.0,16.6986,16.7075,16.6941,16.6986,15100.0
2007-05-18 10:30:00,37.43,37.43,37.4,37.41,19000.0,16.6986,16.6986,16.6852,16.6896,19000.0
2007-05-18 10:35:00,37.41,37.42,37.36,37.36,19000.0,16.6896,16.6941,16.6673,16.6673,19000.0
2007-05-18 10:40:00,37.37,37.37,37.33,37.35,18900.0,16.6718,16.6718,16.654,16.6629,18900.0
2007-05-18 10:45:00,37.36,37.38,37.35,37.38,17700.0,16.6673,16.6763,16.6629,16.6763,17700.0
2007-05-18 10:50:00,37.37,37.38,37.34,37.35,19900.0,16.6718,16.6763,16.6584,16.6629,19900.0
2007-05-18 10:55:00,37.35,37.36,37.32,37.32,16400.0,16.6629,16.6673,16.6495,16.6495,16400.0
2007-05-18 11:00:00,37.33,37.33,37.3,37.32,23200.0,16.654,16.654,16.6406,16.6495,23200.0
2007-05-18 11:05:00,37.33,37.33,37.27,37.27,32000.0,16.654,16.654,16.6272,16.6272,32000.0
2007-05-18 11:10:00,37.27,37.3,37.27,37.29,15900.0,16.6272,16.6406,16.6272,16.6361,15900.0
2007-05-18 11:15:00,37.29,37.3,37.28,37.29,12400.0,16.6361,16.6406,16.6317,16.6361,12400.0
2007-05-18 11:20:00,37.31,37.33,37.3,37.32,13900.0,16.645,16.654,16.6406,16.6495,13900.0
2007-05-18 11:25:00,37.32,37.32,37.3,37.31,7800.0,16.6495,16.6495,16.6406,16.645,7800.0
2007-05-18 11:30:00,37.31,37.33,37.31,37.33,18900.0,16.645,16.654,16.645,16.654,18900.0
2007-05-18 11:35:00,37.33,37.37,37.32,37.33,60900.0,16.654,16.6718,16.6495,16.654,60900.0
2007-05-18 11:40:00,37.33,37.34,37.32,37.33,11200.0,16.654,16.6584,16.6495,16.654,11200.0
2007-05-18 11:45:00,37.34,37.34,37.32,37.32,16700.0,16.6584,16.6584,16.6495,16.6495,16700.0
2007-05-18 11:50:00,37.32,37.33,37.3,37.33,22700.0,16.6495,16.654,16.6406,16.654,22700.0
2007-05-18 11:55:00,37.33,37.34,37.3,37.34,16500.0,16.654,16.6584,16.6406,16.6584,16500.0
2007-05-18 12:00:00,37.34,37.34,37.32,37.32,9500.0,16.6584,16.6584,16.6495,16.6495,9500.0
2007-05-18 12:05:00,37.33,37.33,37.29,37.29,17000.0,16.654,16.654,16.6361,16.6361,17000.0
2007-05-18 12:10:00,37.29,37.3,37.27,37.29,15700.0,16.6361,16.6406,16.6272,16.6361,15700.0
2007-05-18 12:15:00,37.28,37.31,37.28,37.29,24300.0,16.6317,16.645,16.6317,16.6361,24300.0
2007-05-18 12:20:00,37.29,37.34,37.28,37.31,32100.0,16.6361,16.6584,16.6317,16.645,32100.0
2007-05-18 12:25:00,37.31,37.34,37.31,37.32,17300.0,16.645,16.6584,16.645,16.6495,17300.0
2007-05-18 12:30:00,37.32,37.33,37.3,37.3,10100.0,16.6495,16.654,16.6406,16.6406,10100.0
2007-05-18 12:35:00,37.31,37.33,37.29,37.29,12500.0,16.645,16.654,16.6361,16.6361,12500.0
2007-05-18 12:40:00,37.29,37.36,37.29,37.35,34200.0,16.6361,16.6673,16.6361,16.6629,34200.0
2007-05-18 12:45:00,37.34,37.36,37.32,37.33,21700.0,16.6584,16.6673,16.6495,16.654,21700.0
2007-05-18 12:50:00,37.34,37.39,37.34,37.39,38600.0,16.6584,16.6807,16.6584,16.6807,38600.0
2007-05-18 12:55:00,37.39,37.39,37.36,37.36,10000.0,16.6807,16.6807,16.6673,16.6673,10000.0
2007-05-18 13:00:00,37.37,37.37,37.34,37.35,9500.0,16.6718,16.6718,16.6584,16.6629,9500.0
2007-05-18 13:05:00,37.34,37.36,37.33,37.34,5700.0,16.6584,16.6673,16.654,16.6584,5700.0
2007-05-18 13:10:00,37.34,37.34,37.33,37.34,3900.0,16.6584,16.6584,16.654,16.6584,3900.0
2007-05-18 13:15:00,37.34,37.34,37.31,37.32,9400.0,16.6584,16.6584,16.645,16.6495,9400.0
2007-05-18 13:20:00,37.32,37.33,37.3,37.31,13200.0,16.6495,16.654,16.6406,16.645,13200.0
2007-05-18 13:25:00,37.31,37.33,37.31,37.32,9500.0,16.645,16.654,16.645,16.6495,9500.0
2007-05-18 13:30:00,37.33,37.33,37.31,37.31,9800.0,16.654,16.654,16.645,16.645,9800.0
2007-05-18 13:35:00,37.32,37.32,37.3,37.3,9900.0,16.6495,16.6495,16.6406,16.6406,9900.0
2007-05-18 13:40:00,37.31,37.32,37.3,37.32,19000.0,16.645,16.6495,16.6406,16.6495,19000.0
2007-05-18 13:45:00,37.33,37.34,37.31,37.32,14300.0,16.654,16.6584,16.645,16.6495,14300.0
2007-05-18 13:50:00,37.31,37.32,37.31,37.32,9100.0,16.645,16.6495,16.645,16.6495,9100.0
2007-05-18 13:55:00,37.32,37.32,37.3,37.31,5700.0,16.6495,16.6495,16.6406,16.645,5700.0
2007-05-18 14:00:00,37.31,37.31,37.3,37.3,8400.0,16.645,16.645,16.6406,16.6406,8400.0
2007-05-18 14:05:00,37.3,37.31,37.3,37.31,3000.0,16.6406,16.645,16.6406,16.645,3000.0
2007-05-18 14:10:00,37.3,37.31,37.29,37.29,17300.0,16.6406,16.645,16.6361,16.6361,17300.0
2007-05-18 14:15:00,37.3,37.33,37.29,37.33,28300.0,16.6406,16.654,16.6361,16.654,28300.0
2007-05-18 14:20:00,37.32,37.34,37.32,37.33,14800.0,16.6495,16.6584,16.6495,16.654,14800.0
2007-05-18 14:25:00,37.33,37.34,37.3,37.3,18500.0,16.654,16.6584,16.6406,16.6406,18500.0
2007-05-18 14:30:00,37.3,37.31,37.25,37.28,24700.0,16.6406,16.645,16.6183,16.6317,24700.0
2007-05-18 14:35:00,37.28,37.28,37.24,37.25,13200.0,16.6317,16.6317,16.6138,16.6183,13200.0
2007-05-18 14:40:00,37.25,37.25,37.22,37.24,32500.0,16.6183,16.6183,16.6049,16.6138,32500.0
2007-05-18 14:45:00,37.24,37.25,37.23,37.24,13000.0,16.6138,16.6183,16.6093,16.6138,13000.0
2007-05-18 14:50:00,37.25,37.27,37.24,37.27,26000.0,16.6183,16.6272,16.6138,16.6272,26000.0
2007-05-18 14:55:00,37.27,37.28,37.24,37.25,13200.0,16.6272,16.6317,16.6138,16.6183,13200.0
2007-05-18 15:00:00,37.24,37.25,37.24,37.24,5800.0,16.6138,16.6183,16.6138,16.6138,5800.0
2007-05-18 15:05:00,37.24,37.24,37.19,37.2,39800.0,16.6138,16.6138,16.5915,16.596,39800.0
2007-05-18 15:10:00,37.2,37.23,37.2,37.23,20300.0,16.596,16.6093,16.596,16.6093,20300.0
2007-05-18 15:15:00,37.23,37.24,37.22,37.23,17000.0,16.6093,16.6138,16.6049,16.6093,17000.0
2007-05-18 15:20:00,37.23,37.25,37.22,37.23,25000.0,16.6093,16.6183,16.6049,16.6093,25000.0
2007-05-18 15:25:00,37.23,37.24,37.2,37.2,15100.0,16.6093,16.6138,16.596,16.596,15100.0
2007-05-18 15:30:00,37.21,37.26,37.2,37.24,44200.0,16.6004,16.6227,16.596,16.6138,44200.0
2007-05-18 15:35:00,37.24,37.29,37.23,37.29,18600.0,16.6138,16.6361,16.6093,16.6361,18600.0
2007-05-18 15:40:00,37.28,37.33,37.28,37.3,63600.0,16.6317,16.654,16.6317,16.6406,63600.0
2007-05-18 15:45:00,37.3,37.34,37.29,37.32,31000.0,16.6406,16.6584,16.6361,16.6495,31000.0
2007-05-18 15:50:00,37.32,37.34,37.28,37.32,66500.0,16.6495,16.6584,16.6317,16.6495,66500.0
2007-05-18 15:55:00,37.32,37.35,37.3,37.33,99400.0,16.6495,16.6629,16.6406,16.654,99400.0
2007-05-21 09:30:00,37.33,37.48,37.24,37.32,39400.0,16.654,16.7209,16.6138,16.6495,39400.0
2007-05-21 09:35:00,37.36,37.36,37.31,37.34,18600.0,16.6673,16.6673,16.645,16.6584,18600.0
2007-05-21 09:40:00,37.34,37.34,37.31,37.31,9100.0,16.6584,16.6584,16.645,16.645,9100.0
2007-05-21 09:45:00,37.32,37.34,37.23,37.3,19600.0,16.6495,16.6584,16.6093,16.6406,19600.0
2007-05-21 09:50:00,37.31,37.32,37.3,37.3,5500.0,16.645,16.6495,16.6406,16.6406,5500.0
2007-05-21 09:55:00,37.3,37.32,37.29,37.29,8200.0,16.6406,16.6495,16.6361,16.6361,8200.0
2007-05-21 10:00:00,37.29,37.29,37.24,37.24,7900.0,16.6361,16.6361,16.6138,16.6138,7900.0
2007-05-21 10:05:00,37.25,37.25,37.22,37.24,18700.0,16.6183,16.6183,16.6049,16.6138,18700.0
2007-05-21 10:10:00,37.23,37.24,37.22,37.23,4600.0,16.6093,16.6138,16.6049,16.6093,4600.0
2007-05-21 10:15:00,37.22,37.23,37.2,37.22,26000.0,16.6049,16.6093,16.596,16.6049,26000.0
2007-05-21 10:20:00,37.22,37.23,37.2,37.21,13300.0,16.6049,16.6093,16.596,16.6004,13300.0
2007-05-21 10:25:00,37.19,37.22,37.18,37.2,16600.0,16.5915,16.6049,16.587,16.596,16600.0
2007-05-21 10:30:00,37.21,37.24,37.2,37.24,10700.0,16.6004,16.6138,16.596,16.6138,10700.0
2007-05-21 10:35:00,37.23,37.25,37.22,37.22,16500.0,16.6093,16.6183,16.6049,16.6049,16500.0
2007-05-21 10:40:00,37.21,37.22,37.18,37.18,31600.0,16.6004,16.6049,16.587,16.587,31600.0
2007-05-21 10:45:00,37.19,37.23,37.17,37.23,29900.0,16.5915,16.6093,16.5826,16.6093,29900.0
2007-05-21 10:50:00,37.23,37.26,37.21,37.24,67600.0,16.6093,16.6227,16.6004,16.6138,67600.0
2007-05-21 10:55:00,37.25,37.25,37.23,37.23,8600.0,16.6183,16.6183,16.6093,16.6093,8600.0
2007-05-21 11:00:00,37.23,37.25,37.23,37.25,23600.0,16.6093,16.6183,16.6093,16.6183,23600.0
2007-05-21 11:05:00,37.25,37.27,37.24,37.27,12700.0,16.6183,16.6272,16.6138,16.6272,12700.0
2007-05-21 11:10:00,37.27,37.27,37.25,37.27,11400.0,16.6272,16.6272,16.6183,16.6272,11400.0
2007-05-21 11:15:00,37.26,37.27,37.26,37.26,12500.0,16.6227,16.6272,16.6227,16.6227,12500.0
2007-05-21 11:20:00,37.27,37.28,37.27,37.27,14100.0,16.6272,16.6317,16.6272,16.6272,14100.0
2007-05-21 11:25:00,37.27,37.29,37.27,37.28,13800.0,16.6272,16.6361,16.6272,16.6317,13800.0
2007-05-21 11:30:00,37.29,37.3,37.27,37.3,35600.0,16.6361,16.6406,16.6272,16.6406,35600.0
2007-05-21 11:35:00,37.3,37.31,37.29,37.31,16200.0,16.6406,16.645,16.6361,16.645,16200.0
2007-05-21 11:40:00,37.31,37.32,37.3,37.31,16900.0,16.645,16.6495,16.6406,16.645,16900.0
2007-05-21 11:45:00,37.32,37.32,37.3,37.3,22000.0,16.6495,16.6495,16.6406,16.6406,22000.0
2007-05-21 11:50:00,37.31,37.32,37.3,37.31,15700.0,16.645,16.6495,16.6406,16.645,15700.0
2007-05-21 11:55:00,37.32,37.32,37.3,37.3,10300.0,16.6495,16.6495,16.6406,16.6406,10300.0
2007-05-21 12:00:00,37.3,37.31,37.29,37.29,9800.0,16.6406,16.645,16.6361,16.6361,9800.0
2007-05-21 12:05:00,37.3,37.36,37.29,37.36,20300.0,16.6406,16.6673,16.6361,16.6673,20300.0
2007-05-21 12:10:00,37.35,37.38,37.35,37.37,21900.0,16.6629,16.6763,16.6629,16.6718,21900.0
2007-05-21 12:15:00,37.37,37.37,37.35,37.35,6900.0,16.6718,16.6718,16.6629,16.6629,6900.0
2007-05-21 12:20:00,37.36,37.37,37.34,37.34,14200.0,16.6673,16.6718,16.6584,16.6584,14200.0
2007-05-21 12:25:00,37.35,37.35,37.34,37.34,3500.0,16.6629,16.6629,16.6584,16.6584,3500.0
2007-05-21 12:30:00,37.34,37.36,37.34,37.35,3900.0,16.6584,16.6673,16.6584,16.6629,3900.0
2007-05-21 12:35:00,37.36,37.36,37.33,37.33,7100.0,16.6673,16.6673,16.654,16.654,7100.0
2007-05-21 12:40:00,37.33,37.33,37.28,37.28,19400.0,16.654,16.654,16.6317,16.6317,19400.0
2007-05-21 12:45:00,37.29,37.29,37.28,37.29,6500.0,16.6361,16.6361,16.6317,16.6361,6500.0
2007-05-21 12:50:00,37.29,37.29,37.28,37.28,6000.0,16.6361,16.6361,16.6317,16.6317,6000.0
2007-05-21 12:55:00,37.29,37.29,37.28,37.29,3700.0,16.6361,16.6361,16.6317,16.6361,3700.0
2007-05-21 13:00:00,37.29,37.31,37.29,37.29,10300.0,16.6361,16.645,16.6361,16.6361,10300.0
2007-05-21 13:05:00,37.3,37.31,37.27,37.27,12400.0,16.6406,16.645,16.6272,16.6272,12400.0
2007-05-21 13:10:00,37.26,37.27,37.26,37.27,12800.0,16.6227,16.6272,16.6227,16.6272,12800.0
2007-05-21 13:15:00,37.27,37.3,37.27,37.29,8700.0,16.6272,16.6406,16.6272,16.6361,8700.0
2007-05-21 13:20:00,37.3,37.31,37.3,37.3,4700.0,16.6406,16.645,16.6406,16.6406,4700.0
2007-05-21 13:25:00,37.3,37.32,37.3,37.32,3900.0,16.6406,16.6495,16.6406,16.6495,3900.0
2007-05-21 13:30:00,37.31,37.32,37.31,37.31,3100.0,16.645,16.6495,16.645,16.645,3100.0
2007-05-21 13:35:00,37.31,37.33,37.3,37.31,26900.0,16.645,16.654,16.6406,16.645,26900.0
2007-05-21 13:40:00,37.3,37.31,37.29,37.3,6000.0,16.6406,16.645,16.6361,16.6406,6000.0
2007-05-21 13:45:00,37.3,37.3,37.29,37.29,14400.0,16.6406,16.6406,16.6361,16.6361,14400.0
2007-05-21 13:50:00,37.29,37.3,37.29,37.29,4700.0,16.6361,16.6406,16.6361,16.6361,4700.0
2007-05-21 13:55:00,37.29,37.3,37.29,37.3,2200.0,16.6361,16.6406,16.6361,16.6406,2200.0
2007-05-21 14:00:00,37.29,37.31,37.29,37.3,8200.0,16.6361,16.645,16.6361,16.6406,8200.0
2007-05-21 14:05:00,37.3,37.3,37.28,37.28,6900.0,16.6406,16.6406,16.6317,16.6317,6900.0
2007-05-21 14:10:00,37.28,37.3,37.28,37.29,8900.0,16.6317,16.6406,16.6317,16.6361,8900.0
2007-05-21 14:15:00,37.29,37.29,37.28,37.29,2500.0,16.6361,16.6361,16.6317,16.6361,2500.0
2007-05-21 14:20:00,37.28,37.29,37.28,37.29,2800.0,16.6317,16.6361,16.6317,16.6361,2800.0
2007-05-21 14:25:00,37.29,37.29,37.27,37.28,15100.0,16.6361,16.6361,16.6272,16.6317,15100.0
2007-05-21 14:30:00,37.27,37.29,37.27,37.29,9200.0,16.6272,16.6361,16.6272,16.6361,9200.0
2007-05-21 14:35:00,37.29,37.33,37.29,37.32,34700.0,16.6361,16.654,16.6361,16.6495,34700.0
2007-05-21 14:40:00,37.32,37.33,37.32,37.33,15400.0,16.6495,16.654,16.6495,16.654,15400.0
2007-05-21 14:45:00,37.33,37.34,37.32,37.33,10900.0,16.654,16.6584,16.6495,16.654,10900.0
2007-05-21 14:50:00,37.34,37.35,37.33,37.35,10400.0,16.6584,16.6629,16.654,16.6629,10400.0
2007-05-21 14:55:00,37.34,37.35,37.32,37.33,32200.0,16.6584,16.6629,16.6495,16.654,32200.0
2007-05-21 15:00:00,37.33,37.33,37.3,37.3,24700.0,16.654,16.654,16.6406,16.6406,24700.0
2007-05-21 15:05:00,37.31,37.32,37.29,37.3,40100.0,16.645,16.6495,16.6361,16.6406,40100.0
2007-05-21 15:10:00,37.3,37.33,37.29,37.33,16400.0,16.6406,16.654,16.6361,16.654,16400.0
2007-05-21 15:15:00,37.32,37.33,37.32,37.32,8600.0,16.6495,16.654,16.6495,16.6495,8600.0
2007-05-21 15:20:00,37.32,37.32,37.3,37.31,33700.0,16.6495,16.6495,16.6406,16.645,33700.0
2007-05-21 15:25:00,37.31,37.32,37.28,37.28,19100.0,16.645,16.6495,16.6317,16.6317,19100.0
2007-05-21 15:30:00,37.29,37.3,37.29,37.29,22800.0,16.6361,16.6406,16.6361,16.6361,22800.0
2007-05-21 15:35:00,37.29,37.3,37.28,37.3,16600.0,16.6361,16.6406,16.6317,16.6406,16600.0
2007-05-21 15:40:00,37.3,37.33,37.29,37.33,35100.0,16.6406,16.654,16.6361,16.654,35100.0
2007-05-21 15:45:00,37.33,37.35,37.33,37.35,25100.0,16.654,16.6629,16.654,16.6629,25100.0
2007-05-21 15:50:00,37.34,37.35,37.32,37.32,30500.0,16.6584,16.6629,16.6495,16.6495,30500.0
2007-05-21 15:55:00,37.32,37.33,37.3,37.33,36100.0,16.6495,16.654,16.6406,16.654,36100.0
2007-05-22 09:30:00,37.22,37.33,37.22,37.33,37800.0,16.6049,16.654,16.6049,16.654,37800.0
2007-05-22 09:35:00,37.33,37.33,37.22,37.24,15700.0,16.654,16.654,16.6049,16.6138,15700.0
2007-05-22 09:40:00,37.26,37.28,37.2,37.21,26500.0,16.6227,16.6317,16.596,16.6004,26500.0
2007-05-22 09:45:00,37.21,37.24,37.18,37.18,21300.0,16.6004,16.6138,16.587,16.587,21300.0
2007-05-22 09:50:00,37.18,37.21,37.17,37.21,29100.0,16.587,16.6004,16.5826,16.6004,29100.0
2007-05-22 09:55:00,37.21,37.27,37.2,37.22,38700.0,16.6004,16.6272,16.596,16.6049,38700.0
2007-05-22 10:00:00,37.22,37.32,37.22,37.29,35900.0,16.6049,16.6495,16.6049,16.6361,35900.0
2007-05-22 10:05:00,37.29,37.35,37.27,37.31,41900.0,16.6361,16.6629,16.6272,16.645,41900.0
2007-05-22 10:10:00,37.32,37.36,37.28,37.28,38400.0,16.6495,16.6673,16.6317,16.6317,38400.0
2007-05-22 10:15:00,37.28,37.32,37.26,37.3,55700.0,16.6317,16.6495,16.6227,16.6406,55700.0
2007-05-22 10:20:00,37.29,37.3,37.27,37.27,22800.0,16.6361,16.6406,16.6272,16.6272,22800.0
2007-05-22 10:25:00,37.27,37.35,37.27,37.35,19900.0,16.6272,16.6629,16.6272,16.6629,19900.0
2007-05-22 10:30:00,37.36,37.38,37.34,37.36,68400.0,16.6673,16.6763,16.6584,16.6673,68400.0
2007-05-22 10:35:00,37.35,37.37,37.33,37.33,40800.0,16.6629,16.6718,16.654,16.654,40800.0
2007-05-22 10:40:00,37.33,37.36,37.32,37.33,27600.0,16.654,16.6673,16.6495,16.654,27600.0
2007-05-22 10:45:00,37.32,37.33,37.28,37.29,31800.0,16.6495,16.654,16.6317,16.6361,31800.0
2007-05-22 10:50:00,37.29,37.32,37.26,37.28,25700.0,16.6361,16.6495,16.6227,16.6317,25700.0
2007-05-22 10:55:00,37.27,37.32,37.27,37.3,19500.0,16.6272,16.6495,16.6272,16.6406,19500.0
2007-05-22 11:00:00,37.31,37.33,37.28,37.3,27600.0,16.645,16.654,16.6317,16.6406,27600.0
2007-05-22 11:05:00,37.29,37.32,37.28,37.29,32100.0,16.6361,16.6495,16.6317,16.6361,32100.0
2007-05-22 11:10:00,37.3,37.32,37.28,37.29,21500.0,16.6406,16.6495,16.6317,16.6361,21500.0
2007-05-22 11:15:00,37.29,37.31,37.29,37.29,24700.0,16.6361,16.645,16.6361,16.6361,24700.0
2007-05-22 11:20:00,37.3,37.32,37.29,37.31,23400.0,16.6406,16.6495,16.6361,16.645,23400.0
2007-05-22 11:25:00,37.32,37.35,37.3,37.34,29500.0,16.6495,16.6629,16.6406,16.6584,29500.0
2007-05-22 11:30:00,37.33,37.35,37.29,37.3,22400.0,16.654,16.6629,16.6361,16.6406,22400.0
2007-05-22 11:35:00,37.29,37.31,37.28,37.29,27100.0,16.6361,16.645,16.6317,16.6361,27100.0
2007-05-22 11:40:00,37.3,37.32,37.29,37.29,38500.0,16.6406,16.6495,16.6361,16.6361,38500.0
2007-05-22 11:45:00,37.29,37.31,37.28,37.29,20700.0,16.6361,16.645,16.6317,16.6361,20700.0
2007-05-22 11:50:00,37.29,37.3,37.27,37.27,12700.0,16.6361,16.6406,16.6272,16.6272,12700.0
2007-05-22 11:55:00,37.27,37.29,37.25,37.28,41500.0,16.6272,16.6361,16.6183,16.6317,41500.0
2007-05-22 12:00:00,37.27,37.28,37.23,37.23,19300.0,16.6272,16.6317,16.6093,16.6093,19300.0
2007-05-22 12:05:00,37.24,37.24,37.16,37.22,48100.0,16.6138,16.6138,16.5781,16.6049,48100.0
2007-05-22 12:10:00,37.22,37.25,37.22,37.24,7300.0,16.6049,16.6183,16.6049,16.6138,7300.0
2007-05-22 12:15:00,37.24,37.25,37.23,37.25,6000.0,16.6138,16.6183,16.6093,16.6183,6000.0
2007-05-22 12:20:00,37.24,37.31,37.23,37.31,21300.0,16.6138,16.645,16.6093,16.645,21300.0
2007-05-22 12:25:00,37.31,37.31,37.3,37.31,7400.0,16.645,16.645,16.6406,16.645,7400.0
2007-05-22 12:30:00,37.31,37.32,37.3,37.3,9000.0,16.645,16.6495,16.6406,16.6406,9000.0
2007-05-22 12:35:00,37.31,37.33,37.3,37.32,15500.0,16.645,16.654,16.6406,16.6495,15500.0
2007-05-22 12:40:00,37.32,37.33,37.28,37.32,33000.0,16.6495,16.654,16.6317,16.6495,33000.0
2007-05-22 12:45:00,37.32,37.34,37.3,37.3,13400.0,16.6495,16.6584,16.6406,16.6406,13400.0
2007-05-22 12:50:00,37.3,37.32,37.3,37.32,10300.0,16.6406,16.6495,16.6406,16.6495,10300.0
2007-05-22 12:55:00,37.31,37.34,37.31,37.32,12500.0,16.645,16.6584,16.645,16.6495,12500.0
2007-05-22 13:00:00,37.33,37.36,37.33,37.36,14100.0,16.654,16.6673,16.654,16.6673,14100.0
2007-05-22 13:05:00,37.35,37.37,37.35,37.36,15100.0,16.6629,16.6718,16.6629,16.6673,15100.0
2007-05-22 13:10:00,37.36,37.37,37.33,37.33,18600.0,16.6673,16.6718,16.654,16.654,18600.0
2007-05-22 13:15:00,37.34,37.34,37.3,37.3,25100.0,16.6584,16.6584,16.6406,16.6406,25100.0
2007-05-22 13:20:00,37.32,37.32,37.3,37.31,12800.0,16.6495,16.6495,16.6406,16.645,12800.0
2007-05-22 13:25:00,37.31,37.32,37.3,37.3,15600.0,16.645,16.6495,16.6406,16.6406,15600.0
2007-05-22 13:30:00,37.31,37.31,37.29,37.3,6600.0,16.645,16.645,16.6361,16.6406,6600.0
2007-05-22 13:35:00,37.31,37.31,37.28,37.29,12600.0,16.645,16.645,16.6317,16.6361,12600.0
2007-05-22 13:40:00,37.29,37.31,37.29,37.31,8100.0,16.6361,16.645,16.6361,16.645,8100.0
2007-05-22 13:45:00,37.3,37.31,37.29,37.3,8000.0,16.6406,16.645,16.6361,16.6406,8000.0
2007-05-22 13:50:00,37.31,37.36,37.31,37.35,23200.0,16.645,16.6673,16.645,16.6629,23200.0
2007-05-22 13:55:00,37.36,37.36,37.3,37.31,17200.0,16.6673,16.6673,16.6406,16.645,17200.0
2007-05-22 14:00:00,37.31,37.31,37.28,37.3,13700.0,16.645,16.645,16.6317,16.6406,13700.0
2007-05-22 14:05:00,37.3,37.31,37.29,37.3,12600.0,16.6406,16.645,16.6361,16.6406,12600.0
2007-05-22 14:10:00,37.3,37.3,37.27,37.29,17700.0,16.6406,16.6406,16.6272,16.6361,17700.0
2007-05-22 14:15:00,37.29,37.31,37.27,37.27,12200.0,16.6361,16.645,16.6272,16.6272,12200.0
2007-05-22 14:20:00,37.28,37.28,37.25,37.25,16000.0,16.6317,16.6317,16.6183,16.6183,16000.0
2007-05-22 14:25:00,37.25,37.28,37.25,37.27,10600.0,16.6183,16.6317,16.6183,16.6272,10600.0
2007-05-22 14:30:00,37.26,37.28,37.25,37.28,15800.0,16.6227,16.6317,16.6183,16.6317,15800.0
2007-05-22 14:35:00,37.27,37.28,37.25,37.26,47000.0,16.6272,16.6317,16.6183,16.6227,47000.0
2007-05-22 14:40:00,37.27,37.29,37.26,37.29,20700.0,16.6272,16.6361,16.6227,16.6361,20700.0
2007-05-22 14:45:00,37.28,37.3,37.28,37.29,21400.0,16.6317,16.6406,16.6317,16.6361,21400.0
2007-05-22 14:50:00,37.3,37.32,37.29,37.31,20400.0,16.6406,16.6495,16.6361,16.645,20400.0
2007-05-22 14:55:00,37.31,37.33,37.31,37.32,18600.0,16.645,16.654,16.645,16.6495,18600.0
2007-05-22 15:00:00,37.32,37.33,37.32,37.33,14200.0,16.6495,16.654,16.6495,16.654,14200.0
2007-05-22 15:05:00,37.32,37.36,37.32,37.34,41700.0,16.6495,16.6673,16.6495,16.6584,41700.0
2007-05-22 15:10:00,37.34,37.34,37.32,37.32,31900.0,16.6584,16.6584,16.6495,16.6495,31900.0
2007-05-22 15:15:00,37.32,37.33,37.31,37.33,57500.0,16.6495,16.654,16.645,16.654,57500.0
2007-05-22 15:20:00,37.32,37.33,37.28,37.29,52600.0,16.6495,16.654,16.6317,16.6361,52600.0
2007-05-22 15:25:00,37.29,37.29,37.27,37.28,29900.0,16.6361,16.6361,16.6272,16.6317,29900.0
2007-05-22 15:30:00,37.28,37.29,37.28,37.28,24200.0,16.6317,16.6361,16.6317,16.6317,24200.0
2007-05-22 15:35:00,37.28,37.3,37.26,37.27,48700.0,16.6317,16.6406,16.6227,16.6272,48700.0
2007-05-22 15:40:00,37.27,37.3,37.27,37.27,31800.0,16.6272,16.6406,16.6272,16.6272,31800.0
2007-05-22 15:45:00,37.28,37.3,37.26,37.3,87000.0,16.6317,16.6406,16.6227,16.6406,87000.0
2007-05-22 15:50:00,37.27,37.27,37.19,37.2,50300.0,16.6272,16.6272,16.5915,16.596,50300.0
2007-05-22 15:55:00,37.19,37.2,37.16,37.19,55800.0,16.5915,16.596,16.5781,16.5915,55800.0
2007-05-23 09:30:00,37.16,37.19,37.13,37.17,30400.0,16.5781,16.5915,16.5647,16.5826,30400.0
2007-05-23 09:35:00,37.17,37.17,37.05,37.05,32900.0,16.5826,16.5826,16.529,16.529,32900.0
2007-05-23 09:40:00,37.06,37.11,37.04,37.1,30600.0,16.5335,16.5558,16.5246,16.5513,30600.0
2007-05-23 09:45:00,37.1,37.16,37.1,37.14,17000.0,16.5513,16.5781,16.5513,16.5692,17000.0
2007-05-23 09:50:00,37.14,37.16,37.1,37.1,16000.0,16.5692,16.5781,16.5513,16.5513,16000.0
2007-05-23 09:55:00,37.1,37.17,37.09,37.14,18100.0,16.5513,16.5826,16.5469,16.5692,18100.0
2007-05-23 10:00:00,37.14,37.17,37.11,37.16,38500.0,16.5692,16.5826,16.5558,16.5781,38500.0
2007-05-23 10:05:00,37.17,37.17,37.11,37.14,42300.0,16.5826,16.5826,16.5558,16.5692,42300.0
2007-05-23 10:10:00,37.14,37.15,37.1,37.11,22300.0,16.5692,16.5737,16.5513,16.5558,22300.0
2007-05-23 10:15:00,37.1,37.14,37.07,37.09,35500.0,16.5513,16.5692,16.538,16.5469,35500.0
2007-05-23 10:20:00,37.09,37.09,37.04,37.04,31900.0,16.5469,16.5469,16.5246,16.5246,31900.0
2007-05-23 10:25:00,37.05,37.1,37.05,37.09,34500.0,16.529,16.5513,16.529,16.5469,34500.0
2007-05-23 10:30:00,37.1,37.13,37.09,37.13,29100.0,16.5513,16.5647,16.5469,16.5647,29100.0
2007-05-23 10:35:00,37.12,37.12,37.09,37.11,42700.0,16.5603,16.5603,16.5469,16.5558,42700.0
2007-05-23 10:40:00,37.11,37.13,37.1,37.12,62400.0,16.5558,16.5647,16.5513,16.5603,62400.0
2007-05-23 10:45:00,37.12,37.12,37.08,37.08,15300.0,16.5603,16.5603,16.5424,16.5424,15300.0
2007-05-23 10:50:00,37.08,37.1,37.06,37.06,22000.0,16.5424,16.5513,16.5335,16.5335,22000.0
2007-05-23 10:55:00,37.06,37.08,37.06,37.07,8500.0,16.5335,16.5424,16.5335,16.538,8500.0
2007-05-23 11:00:00,37.07,37.08,37.05,37.05,34400.0,16.538,16.5424,16.529,16.529,34400.0
2007-05-23 11:05:00,37.04,37.12,37.04,37.11,30900.0,16.5246,16.5603,16.5246,16.5558,30900.0
2007-05-23 11:10:00,37.12,37.12,37.09,37.1,27800.0,16.5603,16.5603,16.5469,16.5513,27800.0
2007-05-23 11:15:00,37.1,37.1,37.09,37.09,28000.0,16.5513,16.5513,16.5469,16.5469,28000.0
2007-05-23 11:20:00,37.1,37.13,37.09,37.12,71200.0,16.5513,16.5647,16.5469,16.5603,71200.0
2007-05-23 11:25:00,37.13,37.15,37.13,37.13,24500.0,16.5647,16.5737,16.5647,16.5647,24500.0
2007-05-23 11:30:00,37.13,37.14,37.09,37.1,111700.0,16.5647,16.5692,16.5469,16.5513,111700.0
2007-05-23 11:35:00,37.1,37.11,37.09,37.09,71300.0,16.5513,16.5558,16.5469,16.5469,71300.0
2007-05-23 11:40:00,37.09,37.1,37.09,37.09,7000.0,16.5469,16.5513,16.5469,16.5469,7000.0
2007-05-23 11:45:00,37.1,37.11,37.09,37.1,15900.0,16.5513,16.5558,16.5469,16.5513,15900.0
2007-05-23 11:50:00,37.09,37.1,37.09,37.1,8900.0,16.5469,16.5513,16.5469,16.5513,8900.0
2007-05-23 11:55:00,37.09,37.09,37.06,37.06,22000.0,16.5469,16.5469,16.5335,16.5335,22000.0
2007-05-23 12:00:00,37.06,37.06,37.03,37.04,20200.0,16.5335,16.5335,16.5201,16.5246,20200.0
2007-05-23 12:05:00,37.04,37.04,36.99,37.0,33400.0,16.5246,16.5246,16.5023,16.5067,33400.0
2007-05-23 12:10:00,37.0,37.0,36.93,36.93,33100.0,16.5067,16.5067,16.4755,16.4755,33100.0
2007-05-23 12:15:00,36.93,36.97,36.93,36.94,45800.0,16.4755,16.4934,16.4755,16.48,45800.0
2007-05-23 12:20:00,36.94,36.96,36.94,36.94,17200.0,16.48,16.4889,16.48,16.48,17200.0
2007-05-23 12:25:00,36.95,36.96,36.93,36.94,27500.0,16.4844,16.4889,16.4755,16.48,27500.0
2007-05-23 12:30:00,36.93,36.95,36.92,36.92,27300.0,16.4755,16.4844,16.471,16.471,27300.0
2007-05-23 12:35:00,36.93,36.93,36.91,36.92,22700.0,16.4755,16.4755,16.4666,16.471,22700.0
2007-05-23 12:40:00,36.91,36.92,36.91,36.91,10900.0,16.4666,16.471,16.4666,16.4666,10900.0
2007-05-23 12:45:00,36.91,36.92,36.84,36.85,87900.0,16.4666,16.471,16.4354,16.4398,87900.0
2007-05-23 12:50:00,36.84,36.89,36.8,36.88,42500.0,16.4354,16.4577,16.4175,16.4532,42500.0
2007-05-23 12:55:00,36.88,36.88,36.83,36.87,24700.0,16.4532,16.4532,16.4309,16.4487,24700.0
2007-05-23 13:00:00,36.87,36.87,36.85,36.85,8300.0,16.4487,16.4487,16.4398,16.4398,8300.0
2007-05-23 13:05:00,36.86,36.88,36.85,36.87,24200.0,16.4443,16.4532,16.4398,16.4487,24200.0
2007-05-23 13:10:00,36.86,36.89,36.86,36.88,8700.0,16.4443,16.4577,16.4443,16.4532,8700.0
2007-05-23 13:15:00,36.89,36.89,36.86,36.87,6000.0,16.4577,16.4577,16.4443,16.4487,6000.0
2007-05-23 13:20:00,36.86,36.87,36.85,36.86,11300.0,16.4443,16.4487,16.4398,16.4443,11300.0
2007-05-23 13:25:00,36.86,36.88,36.85,36.87,10500.0,16.4443,16.4532,16.4398,16.4487,10500.0
2007-05-23 13:30:00,36.87,36.89,36.87,36.89,8400.0,16.4487,16.4577,16.4487,16.4577,8400.0
2007-05-23 13:35:00,36.89,36.89,36.87,36.87,18500.0,16.4577,16.4577,16.4487,16.4487,18500.0
2007-05-23 13:40:00,36.87,36.88,36.85,36.87,18200.0,16.4487,16.4532,16.4398,16.4487,18200.0
2007-05-23 13:45:00,36.87,36.87,36.84,36.85,8400.0,16.4487,16.4487,16.4354,16.4398,8400.0
2007-05-23 13:50:00,36.85,36.85,36.83,36.85,17400.0,16.4398,16.4398,16.4309,16.4398,17400.0
2007-05-23 13:55:00,36.83,36.86,36.77,36.78,40500.0,16.4309,16.4443,16.4041,16.4086,40500.0
2007-05-23 14:00:00,36.79,36.8,36.7,36.71,88100.0,16.413,16.4175,16.3729,16.3774,88100.0
2007-05-23 14:05:00,36.72,36.73,36.7,36.72,16400.0,16.3818,16.3863,16.3729,16.3818,16400.0
2007-05-23 14:10:00,36.73,36.78,36.73,36.76,50500.0,16.3863,16.4086,16.3863,16.3997,50500.0
2007-05-23 14:15:00,36.77,36.77,36.69,36.69,46300.0,16.4041,16.4041,16.3684,16.3684,46300.0
2007-05-23 14:20:00,36.7,36.71,36.66,36.69,51900.0,16.3729,16.3774,16.3551,16.3684,51900.0
2007-05-23 14:25:00,36.68,36.69,36.62,36.64,85000.0,16.364,16.3684,16.3372,16.3461,85000.0
2007-05-23 14:30:00,36.64,36.66,36.64,36.65,50000.0,16.3461,16.3551,16.3461,16.3506,50000.0
2007-05-23 14:35:00,36.65,36.66,36.56,36.56,127700.0,16.3506,16.3551,16.3104,16.3104,127700.0
2007-05-23 14:40:00,36.56,36.57,36.53,36.53,38800.0,16.3104,16.3149,16.2971,16.2971,38800.0
2007-05-23 14:45:00,36.54,36.62,36.53,36.6,60400.0,16.3015,16.3372,16.2971,16.3283,60400.0
2007-05-23 14:50:00,36.6,36.61,36.59,36.61,7500.0,16.3283,16.3327,16.3238,16.3327,7500.0
2007-05-23 14:55:00,36.61,36.72,36.6,36.71,42300.0,16.3327,16.3818,16.3283,16.3774,42300.0
2007-05-23 15:00:00,36.71,36.78,36.7,36.78,35300.0,16.3774,16.4086,16.3729,16.4086,35300.0
2007-05-23 15:05:00,36.78,36.79,36.76,36.76,72200.0,16.4086,16.413,16.3997,16.3997,72200.0
2007-05-23 15:10:00,36.76,36.77,36.73,36.75,66700.0,16.3997,16.4041,16.3863,16.3952,66700.0
2007-05-23 15:15:00,36.75,36.78,36.73,36.77,44100.0,16.3952,16.4086,16.3863,16.4041,44100.0
2007-05-23 15:20:00,36.78,36.8,36.76,36.8,27600.0,16.4086,16.4175,16.3997,16.4175,27600.0
2007-05-23 15:25:00,36.8,36.81,36.78,36.78,56300.0,16.4175,16.422,16.4086,16.4086,56300.0
2007-05-23 15:30:00,36.78,36.79,36.73,36.73,38800.0,16.4086,16.413,16.3863,16.3863,38800.0
2007-05-23 15:35:00,36.73,36.74,36.72,36.72,29600.0,16.3863,16.3907,16.3818,16.3818,29600.0
2007-05-23 15:40:00,36.71,36.72,36.67,36.69,47000.0,16.3774,16.3818,16.3595,16.3684,47000.0
2007-05-23 15:45:00,36.69,36.71,36.66,36.66,41000.0,16.3684,16.3774,16.3551,16.3551,41000.0
2007-05-23 15:50:00,36.67,36.71,36.66,36.69,57700.0,16.3595,16.3774,16.3551,16.3684,57700.0
2007-05-23 15:55:00,36.69,36.7,36.61,36.61,195100.0,16.3684,16.3729,16.3327,16.3327,195100.0
2007-05-24 09:30:00,36.72,36.77,36.66,36.69,59600.0,16.3818,16.4041,16.3551,16.3684,59600.0
2007-05-24 09:35:00,36.68,36.72,36.56,36.6,41800.0,16.364,16.3818,16.3104,16.3283,41800.0
2007-05-24 09:40:00,36.59,36.64,36.55,36.59,37100.0,16.3238,16.3461,16.306,16.3238,37100.0
2007-05-24 09:45:00,36.6,36.6,36.5,36.51,47000.0,16.3283,16.3283,16.2837,16.2881,47000.0
2007-05-24 09:50:00,36.51,36.54,36.48,36.5,98600.0,16.2881,16.3015,16.2747,16.2837,98600.0
2007-05-24 09:55:00,36.5,36.51,36.46,36.5,39200.0,16.2837,16.2881,16.2658,16.2837,39200.0
2007-05-24 10:00:00,36.51,36.57,36.47,36.5,78000.0,16.2881,16.3149,16.2703,16.2837,78000.0
2007-05-24 10:05:00,36.5,36.51,36.36,36.37,93500.0,16.2837,16.2881,16.2212,16.2257,93500.0
2007-05-24 10:10:00,36.38,36.38,36.28,36.31,91900.0,16.2301,16.2301,16.1855,16.1989,91900.0
2007-05-24 10:15:00,36.3,36.3,36.18,36.19,89900.0,16.1944,16.1944,16.1409,16.1454,89900.0
2007-05-24 10:20:00,36.18,36.21,36.1,36.11,107000.0,16.1409,16.1543,16.1052,16.1097,107000.0
2007-05-24 10:25:00,36.12,36.19,36.03,36.18,107100.0,16.1141,16.1454,16.074,16.1409,107100.0
2007-05-24 10:30:00,36.18,36.35,36.16,36.3,159100.0,16.1409,16.2168,16.132,16.1944,159100.0
2007-05-24 10:35:00,36.3,36.31,36.22,36.24,49900.0,16.1944,16.1989,16.1588,16.1677,49900.0
2007-05-24 10:40:00,36.24,36.27,36.2,36.22,84200.0,16.1677,16.1811,16.1498,16.1588,84200.0
2007-05-24 10:45:00,36.22,36.38,36.15,36.19,88900.0,16.1588,16.2301,16.1275,16.1454,88900.0
2007-05-24 10:50:00,36.19,36.22,36.17,36.19,105900.0,16.1454,16.1588,16.1364,16.1454,105900.0
2007-05-24 10:55:00,36.19,36.21,36.13,36.14,63000.0,16.1454,16.1543,16.1186,16.1231,63000.0
2007-05-24 11:00:00,36.14,36.21,36.12,36.18,188100.0,16.1231,16.1543,16.1141,16.1409,188100.0
2007-05-24 11:05:00,36.18,36.25,36.16,36.24,53900.0,16.1409,16.1721,16.132,16.1677,53900.0
2007-05-24 11:10:00,36.24,36.25,36.2,36.22,78600.0,16.1677,16.1721,16.1498,16.1588,78600.0
2007-05-24 11:15:00,36.22,36.22,36.15,36.18,43600.0,16.1588,16.1588,16.1275,16.1409,43600.0
2007-05-24 11:20:00,36.17,36.18,36.07,36.08,138200.0,16.1364,16.1409,16.0918,16.0963,138200.0
2007-05-24 11:25:00,36.07,36.09,36.04,36.09,85200.0,16.0918,16.1008,16.0785,16.1008,85200.0
2007-05-24 11:30:00,36.09,36.16,36.09,36.13,67300.0,16.1008,16.132,16.1008,16.1186,67300.0
2007-05-24 11:35:00,36.13,36.14,36.08,36.09,84900.0,16.1186,16.1231,16.0963,16.1008,84900.0
2007-05-24 11:40:00,36.09,36.15,36.08,36.08,146100.0,16.1008,16.1275,16.0963,16.0963,146100.0
2007-05-24 11:45:00,36.08,36.09,36.05,36.06,83600.0,16.0963,16.1008,16.0829,16.0874,83600.0
2007-05-24 11:50:00,36.07,36.1,36.06,36.09,58800.0,16.0918,16.1052,16.0874,16.1008,58800.0
2007-05-24 11:55:00,36.09,36.16,36.08,36.15,61300.0,16.1008,16.132,16.0963,16.1275,61300.0
2007-05-24 12:00:00,36.15,36.2,36.12,36.19,55100.0,16.1275,16.1498,16.1141,16.1454,55100.0
2007-05-24 12:05:00,36.19,36.22,36.19,36.19,34300.0,16.1454,16.1588,16.1454,16.1454,34300.0
2007-05-24 12:10:00,36.19,36.2,36.16,36.18,26600.0,16.1454,16.1498,16.132,16.1409,26600.0
2007-05-24 12:15:00,36.19,36.2,36.14,36.14,17600.0,16.1454,16.1498,16.1231,16.1231,17600.0
2007-05-24 12:20:00,36.14,36.15,36.1,36.14,23500.0,16.1231,16.1275,16.1052,16.1231,23500.0
2007-05-24 12:25:00,36.14,36.21,36.13,36.19,28200.0,16.1231,16.1543,16.1186,16.1454,28200.0
2007-05-24 12:30:00,36.18,36.22,36.11,36.14,52100.0,16.1409,16.1588,16.1097,16.1231,52100.0
2007-05-24 12:35:00,36.13,36.13,36.05,36.07,22100.0,16.1186,16.1186,16.0829,16.0918,22100.0
2007-05-24 12:40:00,36.06,36.1,36.05,36.1,36700.0,16.0874,16.1052,16.0829,16.1052,36700.0
2007-05-24 12:45:00,36.09,36.13,36.06,36.12,18400.0,16.1008,16.1186,16.0874,16.1141,18400.0
2007-05-24 12:50:00,36.12,36.13,36.11,36.13,9300.0,16.1141,16.1186,16.1097,16.1186,9300.0
2007-05-24 12:55:00,36.13,36.15,36.1,36.15,20900.0,16.1186,16.1275,16.1052,16.1275,20900.0
2007-05-24 13:00:00,36.15,36.17,36.14,36.17,12200.0,16.1275,16.1364,16.1231,16.1364,12200.0
2007-05-24 13:05:00,36.17,36.17,36.11,36.11,16100.0,16.1364,16.1364,16.1097,16.1097,16100.0
2007-05-24 13:10:00,36.11,36.18,36.11,36.15,30500.0,16.1097,16.1409,16.1097,16.1275,30500.0
2007-05-24 13:15:00,36.14,36.19,36.14,36.17,23600.0,16.1231,16.1454,16.1231,16.1364,23600.0
2007-05-24 13:20:00,36.17,36.18,36.13,36.14,34900.0,16.1364,16.1409,16.1186,16.1231,34900.0
2007-05-24 13:25:00,36.14,36.14,36.12,36.12,59600.0,16.1231,16.1231,16.1141,16.1141,59600.0
2007-05-24 13:30:00,36.13,36.13,36.1,36.12,42600.0,16.1186,16.1186,16.1052,16.1141,42600.0
2007-05-24 13:35:00,36.11,36.13,36.1,36.11,56600.0,16.1097,16.1186,16.1052,16.1097,56600.0
2007-05-24 13:40:00,36.11,36.15,36.11,36.15,25500.0,16.1097,16.1275,16.1097,16.1275,25500.0
2007-05-24 13:45:00,36.15,36.19,36.12,36.15,61500.0,16.1275,16.1454,16.1141,16.1275,61500.0
2007-05-24 13:50:00,36.14,36.2,36.14,36.18,82600.0,16.1231,16.1498,16.1231,16.1409,82600.0
2007-05-24 13:55:00,36.18,36.21,36.16,36.2,44400.0,16.1409,16.1543,16.132,16.1498,44400.0
2007-05-24 14:00:00,36.2,36.22,36.19,36.2,45600.0,16.1498,16.1588,16.1454,16.1498,45600.0
2007-05-24 14:05:00,36.2,36.2,36.18,36.19,58500.0,16.1498,16.1498,16.1409,16.1454,58500.0
2007-05-24 14:10:00,36.19,36.19,36.14,36.14,72000.0,16.1454,16.1454,16.1231,16.1231,72000.0
2007-05-24 14:15:00,36.14,36.17,36.1,36.1,65400.0,16.1231,16.1364,16.1052,16.1052,65400.0
2007-05-24 14:20:00,36.11,36.12,36.1,36.1,43100.0,16.1097,16.1141,16.1052,16.1052,43100.0
2007-05-24 14:25:00,36.1,36.11,36.08,36.08,62400.0,16.1052,16.1097,16.0963,16.0963,62400.0
2007-05-24 14:30:00,36.07,36.08,36.02,36.02,71800.0,16.0918,16.0963,16.0695,16.0695,71800.0
2007-05-24 14:35:00,36.02,36.02,35.89,35.91,93300.0,16.0695,16.0695,16.0115,16.0205,93300.0
2007-05-24 14:40:00,35.91,35.95,35.9,35.93,78300.0,16.0205,16.0383,16.016,16.0294,78300.0
2007-05-24 14:45:00,35.93,35.95,35.89,35.93,66500.0,16.0294,16.0383,16.0115,16.0294,66500.0
2007-05-24 14:50:00,35.93,36.0,35.92,35.99,54900.0,16.0294,16.0606,16.0249,16.0561,54900.0
2007-05-24 14:55:00,35.99,36.01,35.97,35.98,109000.0,16.0561,16.0651,16.0472,16.0517,109000.0
2007-05-24 15:00:00,35.97,36.04,35.97,36.01,53800.0,16.0472,16.0785,16.0472,16.0651,53800.0
2007-05-24 15:05:00,36.02,36.05,35.96,35.98,95800.0,16.0695,16.0829,16.0428,16.0517,95800.0
2007-05-24 15:10:00,35.98,35.99,35.95,35.96,71300.0,16.0517,16.0561,16.0383,16.0428,71300.0
2007-05-24 15:15:00,35.96,35.97,35.92,35.96,66100.0,16.0428,16.0472,16.0249,16.0428,66100.0
2007-05-24 15:20:00,35.95,35.96,35.95,35.95,28700.0,16.0383,16.0428,16.0383,16.0383,28700.0
2007-05-24 15:25:00,35.95,35.96,35.92,35.93,91100.0,16.0383,16.0428,16.0249,16.0294,91100.0
2007-05-24 15:30:00,35.93,35.98,35.91,35.93,80900.0,16.0294,16.0517,16.0205,16.0294,80900.0
2007-05-24 15:35:00,35.93,35.93,35.91,35.92,57600.0,16.0294,16.0294,16.0205,16.0249,57600.0
2007-05-24 15:40:00,35.92,35.93,35.9,35.91,48900.0,16.0249,16.0294,16.016,16.0205,48900.0
2007-05-24 15:45:00,35.92,35.92,35.85,35.87,76800.0,16.0249,16.0249,15.9937,16.0026,76800.0
2007-05-24 15:50:00,35.87,35.87,35.85,35.87,75600.0,16.0026,16.0026,15.9937,16.0026,75600.0
2007-05-24 15:55:00,35.87,35.93,35.86,35.93,236000.0,16.0026,16.0294,15.9981,16.0294,236000.0
2007-05-25 09:30:00,36.0,36.23,35.96,36.13,112600.0,16.0606,16.1632,16.0428,16.1186,112600.0
2007-05-25 09:35:00,36.13,36.25,36.06,36.11,88600.0,16.1186,16.1721,16.0874,16.1097,88600.0
2007-05-25 09:40:00,36.1,36.14,36.08,36.11,75700.0,16.1052,16.1231,16.0963,16.1097,75700.0
2007-05-25 09:45:00,36.1,36.2,36.07,36.2,86300.0,16.1052,16.1498,16.0918,16.1498,86300.0
2007-05-25 09:50:00,36.2,36.24,36.14,36.18,68100.0,16.1498,16.1677,16.1231,16.1409,68100.0
2007-05-25 09:55:00,36.17,36.2,36.13,36.15,41000.0,16.1364,16.1498,16.1186,16.1275,41000.0
2007-05-25 10:00:00,36.14,36.17,36.1,36.11,36300.0,16.1231,16.1364,16.1052,16.1097,36300.0
2007-05-25 10:05:00,36.12,36.13,36.08,36.08,31800.0,16.1141,16.1186,16.0963,16.0963,31800.0
2007-05-25 10:10:00,36.09,36.13,36.03,36.04,59500.0,16.1008,16.1186,16.074,16.0785,59500.0
2007-05-25 10:15:00,36.04,36.06,36.0,36.0,52700.0,16.0785,16.0874,16.0606,16.0606,52700.0
2007-05-25 10:20:00,35.99,36.02,35.98,36.0,35200.0,16.0561,16.0695,16.0517,16.0606,35200.0
2007-05-25 10:25:00,35.99,36.05,35.97,36.04,52900.0,16.0561,16.0829,16.0472,16.0785,52900.0
2007-05-25 10:30:00,36.04,36.09,36.03,36.06,36500.0,16.0785,16.1008,16.074,16.0874,36500.0
2007-05-25 10:35:00,36.04,36.13,36.03,36.12,78100.0,16.0785,16.1186,16.074,16.1141,78100.0
2007-05-25 10:40:00,36.12,36.13,36.05,36.07,102800.0,16.1141,16.1186,16.0829,16.0918,102800.0
2007-05-25 10:45:00,36.08,36.08,35.99,35.99,190500.0,16.0963,16.0963,16.0561,16.0561,190500.0
2007-05-25 10:50:00,36.0,36.0,35.95,35.97,80000.0,16.0606,16.0606,16.0383,16.0472,80000.0
2007-05-25 10:55:00,35.96,35.97,35.9,35.91,71100.0,16.0428,16.0472,16.016,16.0205,71100.0
2007-05-25 11:00:00,35.91,35.91,35.88,35.88,80500.0,16.0205,16.0205,16.0071,16.0071,80500.0
2007-05-25 11:05:00,35.88,35.89,35.85,35.88,63100.0,16.0071,16.0115,15.9937,16.0071,63100.0
2007-05-25 11:10:00,35.88,35.92,35.86,35.91,61100.0,16.0071,16.0249,15.9981,16.0205,61100.0
2007-05-25 11:15:00,35.91,35.94,35.91,35.92,39400.0,16.0205,16.0338,16.0205,16.0249,39400.0
2007-05-25 11:20:00,35.91,35.93,35.87,35.87,48600.0,16.0205,16.0294,16.0026,16.0026,48600.0
2007-05-25 11:25:00,35.87,35.88,35.8,35.81,175600.0,16.0026,16.0071,15.9714,15.9758,175600.0
2007-05-25 11:30:00,35.81,35.83,35.78,35.79,71500.0,15.9758,15.9848,15.9625,15.9669,71500.0
2007-05-25 11:35:00,35.78,35.81,35.78,35.79,36800.0,15.9625,15.9758,15.9625,15.9669,36800.0
2007-05-25 11:40:00,35.79,35.79,35.74,35.74,65000.0,15.9669,15.9669,15.9446,15.9446,65000.0
2007-05-25 11:45:00,35.74,35.76,35.7,35.7,114400.0,15.9446,15.9535,15.9268,15.9268,114400.0
2007-05-25 11:50:00,35.7,35.7,35.64,35.67,110900.0,15.9268,15.9268,15.9,15.9134,110900.0
2007-05-25 11:55:00,35.67,35.68,35.62,35.64,35200.0,15.9134,15.9178,15.8911,15.9,35200.0
2007-05-25 12:00:00,35.63,35.63,35.54,35.54,60000.0,15.8955,15.8955,15.8554,15.8554,60000.0
2007-05-25 12:05:00,35.55,35.57,35.47,35.49,116200.0,15.8598,15.8688,15.8242,15.8331,116200.0
2007-05-25 12:10:00,35.49,35.49,35.34,35.35,112900.0,15.8331,15.8331,15.7662,15.7706,112900.0
2007-05-25 12:15:00,35.35,35.35,35.31,35.34,47800.0,15.7706,15.7706,15.7528,15.7662,47800.0
2007-05-25 12:20:00,35.34,35.36,35.32,35.35,44300.0,15.7662,15.7751,15.7572,15.7706,44300.0
2007-05-25 12:25:00,35.35,35.35,35.27,35.3,54200.0,15.7706,15.7706,15.7349,15.7483,54200.0
2007-05-25 12:30:00,35.29,35.34,35.28,35.34,48500.0,15.7439,15.7662,15.7394,15.7662,48500.0
2007-05-25 12:35:00,35.33,35.36,35.32,35.33,166700.0,15.7617,15.7751,15.7572,15.7617,166700.0
2007-05-25 12:40:00,35.33,35.36,35.32,35.36,77700.0,15.7617,15.7751,15.7572,15.7751,77700.0
2007-05-25 12:45:00,35.36,35.37,35.33,35.35,31300.0,15.7751,15.7795,15.7617,15.7706,31300.0
2007-05-25 12:50:00,35.35,35.37,35.34,35.34,63800.0,15.7706,15.7795,15.7662,15.7662,63800.0
2007-05-25 12:55:00,35.35,35.36,35.34,35.34,83900.0,15.7706,15.7751,15.7662,15.7662,83900.0
2007-05-25 13:00:00,35.35,35.37,35.34,35.35,109200.0,15.7706,15.7795,15.7662,15.7706,109200.0
2007-05-25 13:05:00,35.35,36.36,35.35,35.37,125600.0,15.7706,16.2212,15.7706,15.7795,125600.0
2007-05-25 13:10:00,35.37,35.46,35.36,35.46,87700.0,15.7795,15.8197,15.7751,15.8197,87700.0
2007-05-25 13:15:00,35.47,35.47,35.46,35.47,61300.0,15.8242,15.8242,15.8197,15.8242,61300.0
2007-05-25 13:20:00,35.47,35.47,35.46,35.46,62700.0,15.8242,15.8242,15.8197,15.8197,62700.0
2007-05-25 13:25:00,35.47,35.47,35.44,35.45,27000.0,15.8242,15.8242,15.8108,15.8152,27000.0
2007-05-25 13:30:00,35.44,35.45,35.41,35.42,75600.0,15.8108,15.8152,15.7974,15.8019,75600.0
2007-05-25 13:35:00,35.42,35.42,35.41,35.42,62900.0,15.8019,15.8019,15.7974,15.8019,62900.0
2007-05-25 13:40:00,35.42,35.42,35.41,35.42,64100.0,15.8019,15.8019,15.7974,15.8019,64100.0
2007-05-25 13:45:00,35.42,35.42,35.39,35.4,39200.0,15.8019,15.8019,15.7885,15.7929,39200.0
2007-05-25 13:50:00,35.4,35.4,35.39,35.4,15900.0,15.7929,15.7929,15.7885,15.7929,15900.0
2007-05-25 13:55:00,35.4,35.4,35.39,35.39,56700.0,15.7929,15.7929,15.7885,15.7885,56700.0
2007-05-25 14:00:00,35.39,35.45,35.39,35.42,103200.0,15.7885,15.8152,15.7885,15.8019,103200.0
2007-05-25 14:05:00,35.42,35.43,35.41,35.43,87100.0,15.8019,15.8063,15.7974,15.8063,87100.0
2007-05-25 14:10:00,35.42,35.45,35.37,35.37,189400.0,15.8019,15.8152,15.7795,15.7795,189400.0
2007-05-25 14:15:00,35.38,35.38,35.33,35.35,65800.0,15.784,15.784,15.7617,15.7706,65800.0
2007-05-25 14:20:00,35.35,35.38,35.34,35.36,82200.0,15.7706,15.784,15.7662,15.7751,82200.0
2007-05-25 14:25:00,35.37,35.39,35.34,35.36,86200.0,15.7795,15.7885,15.7662,15.7751,86200.0
2007-05-25 14:30:00,35.36,35.38,35.35,35.37,33600.0,15.7751,15.784,15.7706,15.7795,33600.0
2007-05-25 14:35:00,35.37,35.41,35.37,35.39,78200.0,15.7795,15.7974,15.7795,15.7885,78200.0
2007-05-25 14:40:00,35.39,35.46,35.39,35.46,109600.0,15.7885,15.8197,15.7885,15.8197,109600.0
2007-05-25 14:45:00,35.46,35.48,35.44,35.48,51100.0,15.8197,15.8286,15.8108,15.8286,51100.0
2007-05-25 14:50:00,35.47,35.48,35.42,35.44,74400.0,15.8242,15.8286,15.8019,15.8108,74400.0
2007-05-25 14:55:00,35.44,35.5,35.44,35.47,47500.0,15.8108,15.8375,15.8108,15.8242,47500.0
2007-05-25 15:00:00,35.46,35.5,35.46,35.5,29200.0,15.8197,15.8375,15.8197,15.8375,29200.0
2007-05-25 15:05:00,35.5,35.5,35.48,35.49,19200.0,15.8375,15.8375,15.8286,15.8331,19200.0
2007-05-25 15:10:00,35.48,35.5,35.46,35.47,61600.0,15.8286,15.8375,15.8197,15.8242,61600.0
2007-05-25 15:15:00,35.46,35.47,35.45,35.45,84200.0,15.8197,15.8242,15.8152,15.8152,84200.0
2007-05-25 15:20:00,35.45,35.47,35.43,35.46,97400.0,15.8152,15.8242,15.8063,15.8197,97400.0
2007-05-25 15:25:00,35.45,35.46,35.43,35.44,68100.0,15.8152,15.8197,15.8063,15.8108,68100.0
2007-05-25 15:30:00,35.43,35.47,35.43,35.46,46700.0,15.8063,15.8242,15.8063,15.8197,46700.0
2007-05-25 15:35:00,35.47,35.49,35.46,35.48,69700.0,15.8242,15.8331,15.8197,15.8286,69700.0
2007-05-25 15:40:00,35.49,35.49,35.43,35.46,101700.0,15.8331,15.8331,15.8063,15.8197,101700.0
2007-05-25 15:45:00,35.46,35.49,35.45,35.46,108100.0,15.8197,15.8331,15.8152,15.8197,108100.0
2007-05-25 15:50:00,35.46,35.55,35.46,35.53,123700.0,15.8197,15.8598,15.8197,15.8509,123700.0
2007-05-25 15:55:00,35.53,35.54,35.41,35.51,450600.0,15.8509,15.8554,15.7974,15.842,450600.0
2007-05-29 09:30:00,35.64,35.79,35.62,35.63,102900.0,15.9,15.9669,15.8911,15.8955,102900.0
2007-05-29 09:35:00,35.63,35.7,35.59,35.63,65500.0,15.8955,15.9268,15.8777,15.8955,65500.0
2007-05-29 09:40:00,35.63,35.64,35.47,35.49,75700.0,15.8955,15.9,15.8242,15.8331,75700.0
2007-05-29 09:45:00,35.49,35.52,35.47,35.51,74300.0,15.8331,15.8465,15.8242,15.842,74300.0
2007-05-29 09:50:00,35.51,35.61,35.49,35.6,82300.0,15.842,15.8866,15.8331,15.8822,82300.0
2007-05-29 09:55:00,35.58,35.62,35.48,35.5,106000.0,15.8732,15.8911,15.8286,15.8375,106000.0
2007-05-29 10:00:00,35.5,35.52,35.47,35.48,86900.0,15.8375,15.8465,15.8242,15.8286,86900.0
2007-05-29 10:05:00,35.48,35.51,35.45,35.5,83900.0,15.8286,15.842,15.8152,15.8375,83900.0
2007-05-29 10:10:00,35.51,35.51,35.48,35.49,42100.0,15.842,15.842,15.8286,15.8331,42100.0
2007-05-29 10:15:00,35.49,35.52,35.46,35.5,51100.0,15.8331,15.8465,15.8197,15.8375,51100.0
2007-05-29 10:20:00,35.5,35.55,35.49,35.51,40800.0,15.8375,15.8598,15.8331,15.842,40800.0
2007-05-29 10:25:00,35.5,35.51,35.49,35.51,36100.0,15.8375,15.842,15.8331,15.842,36100.0
2007-05-29 10:30:00,35.51,35.53,35.48,35.53,74800.0,15.842,15.8509,15.8286,15.8509,74800.0
2007-05-29 10:35:00,35.53,35.56,35.51,35.56,25600.0,15.8509,15.8643,15.842,15.8643,25600.0
2007-05-29 10:40:00,35.55,35.57,35.51,35.52,45600.0,15.8598,15.8688,15.842,15.8465,45600.0
2007-05-29 10:45:00,35.52,35.53,35.49,35.53,61000.0,15.8465,15.8509,15.8331,15.8509,61000.0
2007-05-29 10:50:00,35.53,35.62,35.52,35.62,37900.0,15.8509,15.8911,15.8465,15.8911,37900.0
2007-05-29 10:55:00,35.63,35.64,35.56,35.59,82100.0,15.8955,15.9,15.8643,15.8777,82100.0
2007-05-29 11:00:00,35.59,35.62,35.59,35.62,37200.0,15.8777,15.8911,15.8777,15.8911,37200.0
2007-05-29 11:05:00,35.62,35.63,35.59,35.59,26500.0,15.8911,15.8955,15.8777,15.8777,26500.0
2007-05-29 11:10:00,35.59,35.64,35.59,35.64,27800.0,15.8777,15.9,15.8777,15.9,27800.0
2007-05-29 11:15:00,35.64,35.67,35.62,35.63,43100.0,15.9,15.9134,15.8911,15.8955,43100.0
2007-05-29 11:20:00,35.63,35.68,35.63,35.68,33400.0,15.8955,15.9178,15.8955,15.9178,33400.0
2007-05-29 11:25:00,35.68,35.82,35.68,35.77,72300.0,15.9178,15.9803,15.9178,15.958,72300.0
2007-05-29 11:30:00,35.78,35.86,35.76,35.85,101200.0,15.9625,15.9981,15.9535,15.9937,101200.0
2007-05-29 11:35:00,35.85,35.87,35.81,35.81,41000.0,15.9937,16.0026,15.9758,15.9758,41000.0
2007-05-29 11:40:00,35.81,35.81,35.74,35.75,24200.0,15.9758,15.9758,15.9446,15.9491,24200.0
2007-05-29 11:45:00,35.75,35.75,35.71,35.71,22100.0,15.9491,15.9491,15.9312,15.9312,22100.0
2007-05-29 11:50:00,35.71,35.74,35.7,35.74,27300.0,15.9312,15.9446,15.9268,15.9446,27300.0
2007-05-29 11:55:00,35.75,35.75,35.62,35.62,37000.0,15.9491,15.9491,15.8911,15.8911,37000.0
2007-05-29 12:00:00,35.62,35.66,35.61,35.64,43700.0,15.8911,15.9089,15.8866,15.9,43700.0
2007-05-29 12:05:00,35.63,35.68,35.63,35.63,35400.0,15.8955,15.9178,15.8955,15.8955,35400.0
2007-05-29 12:10:00,35.63,35.66,35.54,35.55,76100.0,15.8955,15.9089,15.8554,15.8598,76100.0
2007-05-29 12:15:00,35.54,35.58,35.52,35.58,56000.0,15.8554,15.8732,15.8465,15.8732,56000.0
2007-05-29 12:20:00,35.58,35.58,35.53,35.53,19700.0,15.8732,15.8732,15.8509,15.8509,19700.0
2007-05-29 12:25:00,35.53,35.54,35.5,35.5,20200.0,15.8509,15.8554,15.8375,15.8375,20200.0
2007-05-29 12:30:00,35.5,35.54,35.47,35.53,45500.0,15.8375,15.8554,15.8242,15.8509,45500.0
2007-05-29 12:35:00,35.53,35.55,35.52,35.52,15700.0,15.8509,15.8598,15.8465,15.8465,15700.0
2007-05-29 12:40:00,35.53,35.54,35.52,35.53,9300.0,15.8509,15.8554,15.8465,15.8509,9300.0
2007-05-29 12:45:00,35.53,35.56,35.5,35.52,24000.0,15.8509,15.8643,15.8375,15.8465,24000.0
2007-05-29 12:50:00,35.53,35.55,35.53,35.55,15300.0,15.8509,15.8598,15.8509,15.8598,15300.0
2007-05-29 12:55:00,35.55,35.57,35.54,35.57,15100.0,15.8598,15.8688,15.8554,15.8688,15100.0
2007-05-29 13:00:00,35.57,35.57,35.55,35.57,9900.0,15.8688,15.8688,15.8598,15.8688,9900.0
2007-05-29 13:05:00,35.57,35.59,35.56,35.57,14200.0,15.8688,15.8777,15.8643,15.8688,14200.0
2007-05-29 13:10:00,35.58,35.61,35.57,35.58,19700.0,15.8732,15.8866,15.8688,15.8732,19700.0
2007-05-29 13:15:00,35.58,35.58,35.54,35.56,29100.0,15.8732,15.8732,15.8554,15.8643,29100.0
2007-05-29 13:20:00,35.56,35.56,35.47,35.47,38700.0,15.8643,15.8643,15.8242,15.8242,38700.0
2007-05-29 13:25:00,35.46,35.47,35.42,35.44,73000.0,15.8197,15.8242,15.8019,15.8108,73000.0
2007-05-29 13:30:00,35.44,35.45,35.42,35.45,20100.0,15.8108,15.8152,15.8019,15.8152,20100.0
2007-05-29 13:35:00,35.44,35.45,35.38,35.42,55600.0,15.8108,15.8152,15.784,15.8019,55600.0
2007-05-29 13:40:00,35.42,35.45,35.42,35.44,15100.0,15.8019,15.8152,15.8019,15.8108,15100.0
2007-05-29 13:45:00,35.45,35.45,35.39,35.4,34600.0,15.8152,15.8152,15.7885,15.7929,34600.0
2007-05-29 13:50:00,35.4,35.43,35.4,35.43,19500.0,15.7929,15.8063,15.7929,15.8063,19500.0
2007-05-29 13:55:00,35.43,35.51,35.42,35.51,36100.0,15.8063,15.842,15.8019,15.842,36100.0
2007-05-29 14:00:00,35.5,35.51,35.48,35.48,32500.0,15.8375,15.842,15.8286,15.8286,32500.0
2007-05-29 14:05:00,35.48,35.52,35.48,35.5,28300.0,15.8286,15.8465,15.8286,15.8375,28300.0
2007-05-29 14:10:00,35.51,35.53,35.5,35.53,20100.0,15.842,15.8509,15.8375,15.8509,20100.0
2007-05-29 14:15:00,35.52,35.52,35.48,35.49,36900.0,15.8465,15.8465,15.8286,15.8331,36900.0
2007-05-29 14:20:00,35.49,35.53,35.49,35.52,20300.0,15.8331,15.8509,15.8331,15.8465,20300.0
2007-05-29 14:25:00,35.53,35.53,35.5,35.5,21800.0,15.8509,15.8509,15.8375,15.8375,21800.0
2007-05-29 14:30:00,35.51,35.51,35.49,35.49,41300.0,15.842,15.842,15.8331,15.8331,41300.0
2007-05-29 14:35:00,35.5,35.51,35.49,35.5,13400.0,15.8375,15.842,15.8331,15.8375,13400.0
2007-05-29 14:40:00,35.51,35.53,35.5,35.51,41800.0,15.842,15.8509,15.8375,15.842,41800.0
2007-05-29 14:45:00,35.52,35.57,35.51,35.57,42000.0,15.8465,15.8688,15.842,15.8688,42000.0
2007-05-29 14:50:00,35.57,35.59,35.55,35.58,77500.0,15.8688,15.8777,15.8598,15.8732,77500.0
2007-05-29 14:55:00,35.58,35.62,35.57,35.62,92700.0,15.8732,15.8911,15.8688,15.8911,92700.0
2007-05-29 15:00:00,35.61,35.63,35.61,35.63,69000.0,15.8866,15.8955,15.8866,15.8955,69000.0
2007-05-29 15:05:00,35.64,35.65,35.61,35.63,62700.0,15.9,15.9045,15.8866,15.8955,62700.0
2007-05-29 15:10:00,35.64,35.66,35.63,35.65,63900.0,15.9,15.9089,15.8955,15.9045,63900.0
2007-05-29 15:15:00,35.65,35.69,35.62,35.63,84100.0,15.9045,15.9223,15.8911,15.8955,84100.0
2007-05-29 15:20:00,35.63,35.65,35.61,35.62,50700.0,15.8955,15.9045,15.8866,15.8911,50700.0
2007-05-29 15:25:00,35.61,35.64,35.61,35.63,41800.0,15.8866,15.9,15.8866,15.8955,41800.0
2007-05-29 15:30:00,35.63,35.66,35.63,35.64,52800.0,15.8955,15.9089,15.8955,15.9,52800.0
2007-05-29 15:35:00,35.66,35.67,35.63,35.66,77500.0,15.9089,15.9134,15.8955,15.9089,77500.0
2007-05-29 15:40:00,35.66,35.73,35.66,35.69,142400.0,15.9089,15.9402,15.9089,15.9223,142400.0
2007-05-29 15:45:00,35.69,35.74,35.69,35.72,89900.0,15.9223,15.9446,15.9223,15.9357,89900.0
2007-05-29 15:50:00,35.71,35.72,35.7,35.71,156100.0,15.9312,15.9357,15.9268,15.9312,156100.0
2007-05-29 15:55:00,35.71,35.74,35.66,35.69,105300.0,15.9312,15.9446,15.9089,15.9223,105300.0
2007-05-30 09:30:00,35.6,35.63,35.44,35.45,121300.0,15.8822,15.8955,15.8108,15.8152,121300.0
2007-05-30 09:35:00,35.45,35.58,35.43,35.55,53500.0,15.8152,15.8732,15.8063,15.8598,53500.0
2007-05-30 09:40:00,35.55,35.62,35.54,35.62,36800.0,15.8598,15.8911,15.8554,15.8911,36800.0
2007-05-30 09:45:00,35.62,35.8,35.6,35.75,111600.0,15.8911,15.9714,15.8822,15.9491,111600.0
2007-05-30 09:50:00,35.75,35.77,35.68,35.74,97400.0,15.9491,15.958,15.9178,15.9446,97400.0
2007-05-30 09:55:00,35.76,35.76,35.69,35.74,39700.0,15.9535,15.9535,15.9223,15.9446,39700.0
2007-05-30 10:00:00,35.74,35.76,35.69,35.7,84500.0,15.9446,15.9535,15.9223,15.9268,84500.0
2007-05-30 10:05:00,35.7,35.7,35.61,35.64,67000.0,15.9268,15.9268,15.8866,15.9,67000.0
2007-05-30 10:10:00,35.65,35.69,35.58,35.58,57200.0,15.9045,15.9223,15.8732,15.8732,57200.0
2007-05-30 10:15:00,35.58,35.59,35.51,35.53,85100.0,15.8732,15.8777,15.842,15.8509,85100.0
2007-05-30 10:20:00,35.53,35.56,35.46,35.53,67300.0,15.8509,15.8643,15.8197,15.8509,67300.0
2007-05-30 10:25:00,35.52,35.54,35.47,35.49,44600.0,15.8465,15.8554,15.8242,15.8331,44600.0
2007-05-30 10:30:00,35.48,35.54,35.45,35.46,77600.0,15.8286,15.8554,15.8152,15.8197,77600.0
2007-05-30 10:35:00,35.45,35.49,35.45,35.49,42500.0,15.8152,15.8331,15.8152,15.8331,42500.0
2007-05-30 10:40:00,35.49,35.52,35.46,35.52,34700.0,15.8331,15.8465,15.8197,15.8465,34700.0
2007-05-30 10:45:00,35.51,35.59,35.48,35.54,67700.0,15.842,15.8777,15.8286,15.8554,67700.0
2007-05-30 10:50:00,35.56,35.61,35.52,35.61,80700.0,15.8643,15.8866,15.8465,15.8866,80700.0
2007-05-30 10:55:00,35.61,35.62,35.57,35.59,37600.0,15.8866,15.8911,15.8688,15.8777,37600.0
2007-05-30 11:00:00,35.59,35.59,35.56,35.57,53800.0,15.8777,15.8777,15.8643,15.8688,53800.0
2007-05-30 11:05:00,35.57,35.6,35.55,35.57,33100.0,15.8688,15.8822,15.8598,15.8688,33100.0
2007-05-30 11:10:00,35.57,35.58,35.5,35.5,65500.0,15.8688,15.8732,15.8375,15.8375,65500.0
2007-05-30 11:15:00,35.51,35.55,35.5,35.55,25700.0,15.842,15.8598,15.8375,15.8598,25700.0
2007-05-30 11:20:00,35.53,35.6,35.53,35.59,25600.0,15.8509,15.8822,15.8509,15.8777,25600.0
2007-05-30 11:25:00,35.6,35.63,35.56,35.6,29200.0,15.8822,15.8955,15.8643,15.8822,29200.0
2007-05-30 11:30:00,35.6,35.6,35.57,35.59,16300.0,15.8822,15.8822,15.8688,15.8777,16300.0
2007-05-30 11:35:00,35.59,35.59,35.57,35.59,11700.0,15.8777,15.8777,15.8688,15.8777,11700.0
2007-05-30 11:40:00,35.59,35.61,35.59,35.61,20000.0,15.8777,15.8866,15.8777,15.8866,20000.0
2007-05-30 11:45:00,35.61,35.61,35.6,35.6,14000.0,15.8866,15.8866,15.8822,15.8822,14000.0
2007-05-30 11:50:00,35.61,35.62,35.6,35.61,10000.0,15.8866,15.8911,15.8822,15.8866,10000.0
2007-05-30 11:55:00,35.62,35.62,35.6,35.61,12900.0,15.8911,15.8911,15.8822,15.8866,12900.0
2007-05-30 12:00:00,35.6,35.62,35.6,35.62,13500.0,15.8822,15.8911,15.8822,15.8911,13500.0
2007-05-30 12:05:00,35.62,35.63,35.6,35.61,19800.0,15.8911,15.8955,15.8822,15.8866,19800.0
2007-05-30 12:10:00,35.62,35.62,35.6,35.61,15100.0,15.8911,15.8911,15.8822,15.8866,15100.0
2007-05-30 12:15:00,35.6,35.63,35.59,35.61,24500.0,15.8822,15.8955,15.8777,15.8866,24500.0
2007-05-30 12:20:00,35.61,35.65,35.61,35.63,18000.0,15.8866,15.9045,15.8866,15.8955,18000.0
2007-05-30 12:25:00,35.63,35.67,35.62,35.66,53200.0,15.8955,15.9134,15.8911,15.9089,53200.0
2007-05-30 12:30:00,35.66,35.67,35.65,35.67,29200.0,15.9089,15.9134,15.9045,15.9134,29200.0
2007-05-30 12:35:00,35.65,35.67,35.65,35.66,23400.0,15.9045,15.9134,15.9045,15.9089,23400.0
2007-05-30 12:40:00,35.67,35.7,35.66,35.7,20500.0,15.9134,15.9268,15.9089,15.9268,20500.0
2007-05-30 12:45:00,35.7,35.73,35.69,35.71,18300.0,15.9268,15.9402,15.9223,15.9312,18300.0
2007-05-30 12:50:00,35.71,35.74,35.69,35.7,51700.0,15.9312,15.9446,15.9223,15.9268,51700.0
2007-05-30 12:55:00,35.71,35.73,35.69,35.69,24100.0,15.9312,15.9402,15.9223,15.9223,24100.0
2007-05-30 13:00:00,35.7,35.71,35.69,35.69,16700.0,15.9268,15.9312,15.9223,15.9223,16700.0
2007-05-30 13:05:00,35.69,35.71,35.69,35.7,10000.0,15.9223,15.9312,15.9223,15.9268,10000.0
2007-05-30 13:10:00,35.71,35.72,35.69,35.69,24600.0,15.9312,15.9357,15.9223,15.9223,24600.0
2007-05-30 13:15:00,35.7,35.7,35.68,35.7,23200.0,15.9268,15.9268,15.9178,15.9268,23200.0
2007-05-30 13:20:00,35.7,35.7,35.68,35.69,16700.0,15.9268,15.9268,15.9178,15.9223,16700.0
2007-05-30 13:25:00,35.69,35.7,35.67,35.7,24500.0,15.9223,15.9268,15.9134,15.9268,24500.0
2007-05-30 13:30:00,35.69,35.71,35.69,35.7,11400.0,15.9223,15.9312,15.9223,15.9268,11400.0
2007-05-30 13:35:00,35.69,35.7,35.67,35.67,33300.0,15.9223,15.9268,15.9134,15.9134,33300.0
2007-05-30 13:40:00,35.67,35.68,35.65,35.65,30600.0,15.9134,15.9178,15.9045,15.9045,30600.0
2007-05-30 13:45:00,35.65,35.68,35.65,35.68,10800.0,15.9045,15.9178,15.9045,15.9178,10800.0
2007-05-30 13:50:00,35.69,35.7,35.67,35.7,9000.0,15.9223,15.9268,15.9134,15.9268,9000.0
2007-05-30 13:55:00,35.7,35.72,35.69,35.69,18200.0,15.9268,15.9357,15.9223,15.9223,18200.0
2007-05-30 14:00:00,35.69,35.7,35.66,35.66,49000.0,15.9223,15.9268,15.9089,15.9089,49000.0
2007-05-30 14:05:00,35.66,35.71,35.64,35.67,73500.0,15.9089,15.9312,15.9,15.9134,73500.0
2007-05-30 14:10:00,35.68,35.74,35.67,35.71,33800.0,15.9178,15.9446,15.9134,15.9312,33800.0
2007-05-30 14:15:00,35.71,35.74,35.69,35.74,44900.0,15.9312,15.9446,15.9223,15.9446,44900.0
2007-05-30 14:20:00,35.73,35.75,35.71,35.74,21800.0,15.9402,15.9491,15.9312,15.9446,21800.0
2007-05-30 14:25:00,35.75,35.86,35.74,35.86,40500.0,15.9491,15.9981,15.9446,15.9981,40500.0
2007-05-30 14:30:00,35.84,35.87,35.81,35.82,59200.0,15.9892,16.0026,15.9758,15.9803,59200.0
2007-05-30 14:35:00,35.82,35.9,35.38,35.87,77300.0,15.9803,16.016,15.784,16.0026,77300.0
2007-05-30 14:40:00,35.87,35.94,35.87,35.94,41000.0,16.0026,16.0338,16.0026,16.0338,41000.0
2007-05-30 14:45:00,35.94,35.95,35.91,35.94,77700.0,16.0338,16.0383,16.0205,16.0338,77700.0
2007-05-30 14:50:00,35.94,35.95,35.93,35.94,22300.0,16.0338,16.0383,16.0294,16.0338,22300.0
2007-05-30 14:55:00,35.94,35.97,35.94,35.96,63500.0,16.0338,16.0472,16.0338,16.0428,63500.0
2007-05-30 15:00:00,35.96,35.96,35.93,35.95,94600.0,16.0428,16.0428,16.0294,16.0383,94600.0
2007-05-30 15:05:00,35.96,35.96,35.91,35.93,96200.0,16.0428,16.0428,16.0205,16.0294,96200.0
2007-05-30 15:10:00,35.93,35.93,35.91,35.92,50500.0,16.0294,16.0294,16.0205,16.0249,50500.0
2007-05-30 15:15:00,35.91,35.93,35.91,35.92,28900.0,16.0205,16.0294,16.0205,16.0249,28900.0
2007-05-30 15:20:00,35.91,35.92,35.88,35.88,58100.0,16.0205,16.0249,16.0071,16.0071,58100.0
2007-05-30 15:25:00,35.88,35.91,35.88,35.89,42800.0,16.0071,16.0205,16.0071,16.0115,42800.0
2007-05-30 15:30:00,35.88,35.94,35.88,35.94,70900.0,16.0071,16.0338,16.0071,16.0338,70900.0
2007-05-30 15:35:00,35.94,35.95,35.91,35.94,44000.0,16.0338,16.0383,16.0205,16.0338,44000.0
2007-05-30 15:40:00,35.94,35.98,35.94,35.98,89800.0,16.0338,16.0517,16.0338,16.0517,89800.0
2007-05-30 15:45:00,35.97,36.0,35.97,35.99,75700.0,16.0472,16.0606,16.0472,16.0561,75700.0
2007-05-30 15:50:00,35.99,36.0,35.98,35.99,96200.0,16.0561,16.0606,16.0517,16.0561,96200.0
2007-05-30 15:55:00,36.0,36.0,35.93,35.97,113600.0,16.0606,16.0606,16.0294,16.0472,113600.0
2007-05-31 09:30:00,36.2,36.2,35.9,35.95,91100.0,16.1498,16.1498,16.016,16.0383,91100.0
2007-05-31 09:35:00,35.94,36.08,35.89,36.05,99100.0,16.0338,16.0963,16.0115,16.0829,99100.0
2007-05-31 09:40:00,36.05,36.12,36.01,36.02,76200.0,16.0829,16.1141,16.0651,16.0695,76200.0
2007-05-31 09:45:00,36.0,36.02,35.88,35.93,42600.0,16.0606,16.0695,16.0071,16.0294,42600.0
2007-05-31 09:50:00,35.94,35.98,35.93,35.97,50700.0,16.0338,16.0517,16.0294,16.0472,50700.0
2007-05-31 09:55:00,35.97,35.98,35.95,35.98,34400.0,16.0472,16.0517,16.0383,16.0517,34400.0
2007-05-31 10:00:00,35.97,36.02,35.97,36.01,64500.0,16.0472,16.0695,16.0472,16.0651,64500.0
2007-05-31 10:05:00,36.0,36.02,36.0,36.01,35900.0,16.0606,16.0695,16.0606,16.0651,35900.0
2007-05-31 10:10:00,36.01,36.03,35.95,35.96,116800.0,16.0651,16.074,16.0383,16.0428,116800.0
2007-05-31 10:15:00,35.96,36.0,35.96,36.0,28400.0,16.0428,16.0606,16.0428,16.0606,28400.0
2007-05-31 10:20:00,35.99,36.1,35.99,36.08,205000.0,16.0561,16.1052,16.0561,16.0963,205000.0
2007-05-31 10:25:00,36.08,36.18,36.06,36.07,148500.0,16.0963,16.1409,16.0874,16.0918,148500.0
2007-05-31 10:30:00,36.07,36.07,35.99,35.99,51600.0,16.0918,16.0918,16.0561,16.0561,51600.0
2007-05-31 10:35:00,35.99,36.0,35.97,35.99,48800.0,16.0561,16.0606,16.0472,16.0561,48800.0
2007-05-31 10:40:00,36.0,36.04,35.99,36.02,45300.0,16.0606,16.0785,16.0561,16.0695,45300.0
2007-05-31 10:45:00,36.01,36.03,36.01,36.02,16700.0,16.0651,16.074,16.0651,16.0695,16700.0
2007-05-31 10:50:00,36.03,36.03,36.01,36.01,18100.0,16.074,16.074,16.0651,16.0651,18100.0
2007-05-31 10:55:00,36.02,36.04,36.0,36.01,77300.0,16.0695,16.0785,16.0606,16.0651,77300.0
2007-05-31 11:00:00,36.0,36.01,35.92,35.94,57700.0,16.0606,16.0651,16.0249,16.0338,57700.0
2007-05-31 11:05:00,35.95,36.01,35.93,36.0,47500.0,16.0383,16.0651,16.0294,16.0606,47500.0
2007-05-31 11:10:00,36.0,36.01,35.99,36.0,48300.0,16.0606,16.0651,16.0561,16.0606,48300.0
2007-05-31 11:15:00,36.0,36.01,35.98,36.0,40200.0,16.0606,16.0651,16.0517,16.0606,40200.0
2007-05-31 11:20:00,36.0,36.0,35.95,35.98,45600.0,16.0606,16.0606,16.0383,16.0517,45600.0
2007-05-31 11:25:00,35.98,36.0,35.96,35.99,36600.0,16.0517,16.0606,16.0428,16.0561,36600.0
2007-05-31 11:30:00,36.0,36.01,35.98,35.99,48500.0,16.0606,16.0651,16.0517,16.0561,48500.0
2007-05-31 11:35:00,35.99,36.0,35.99,35.99,18700.0,16.0561,16.0606,16.0561,16.0561,18700.0
2007-05-31 11:40:00,36.0,36.03,35.99,36.02,64300.0,16.0606,16.074,16.0561,16.0695,64300.0
2007-05-31 11:45:00,36.01,36.05,36.01,36.04,34400.0,16.0651,16.0829,16.0651,16.0785,34400.0
2007-05-31 11:50:00,36.03,36.05,36.03,36.03,13600.0,16.074,16.0829,16.074,16.074,13600.0
2007-05-31 11:55:00,36.04,36.04,36.02,36.02,25700.0,16.0785,16.0785,16.0695,16.0695,25700.0
2007-05-31 12:00:00,36.03,36.04,36.02,36.03,33100.0,16.074,16.0785,16.0695,16.074,33100.0
2007-05-31 12:05:00,36.03,36.04,36.03,36.03,42300.0,16.074,16.0785,16.074,16.074,42300.0
2007-05-31 12:10:00,36.03,36.05,36.03,36.03,20700.0,16.074,16.0829,16.074,16.074,20700.0
2007-05-31 12:15:00,36.04,36.04,35.99,36.0,40900.0,16.0785,16.0785,16.0561,16.0606,40900.0
2007-05-31 12:20:00,36.01,36.01,35.99,36.01,46500.0,16.0651,16.0651,16.0561,16.0651,46500.0
2007-05-31 12:25:00,36.01,36.01,36.0,36.01,22700.0,16.0651,16.0651,16.0606,16.0651,22700.0
2007-05-31 12:30:00,36.01,36.02,36.0,36.0,22700.0,16.0651,16.0695,16.0606,16.0606,22700.0
2007-05-31 12:35:00,36.0,36.02,36.0,36.01,10100.0,16.0606,16.0695,16.0606,16.0651,10100.0
2007-05-31 12:40:00,36.01,36.01,35.99,36.01,29300.0,16.0651,16.0651,16.0561,16.0651,29300.0
2007-05-31 12:45:00,36.0,36.01,35.98,35.99,22200.0,16.0606,16.0651,16.0517,16.0561,22200.0
2007-05-31 12:50:00,35.99,36.0,35.97,35.97,36900.0,16.0561,16.0606,16.0472,16.0472,36900.0
2007-05-31 12:55:00,35.98,36.0,35.97,35.99,22600.0,16.0517,16.0606,16.0472,16.0561,22600.0
2007-05-31 13:00:00,35.99,36.01,35.97,35.98,49900.0,16.0561,16.0651,16.0472,16.0517,49900.0
2007-05-31 13:05:00,35.98,36.01,35.97,35.98,40700.0,16.0517,16.0651,16.0472,16.0517,40700.0
2007-05-31 13:10:00,35.98,35.99,35.97,35.98,24800.0,16.0517,16.0561,16.0472,16.0517,24800.0
2007-05-31 13:15:00,35.98,35.99,35.97,35.99,27900.0,16.0517,16.0561,16.0472,16.0561,27900.0
2007-05-31 13:20:00,35.99,35.99,35.95,35.97,93500.0,16.0561,16.0561,16.0383,16.0472,93500.0
2007-05-31 13:25:00,35.97,36.0,35.95,35.97,104100.0,16.0472,16.0606,16.0383,16.0472,104100.0
2007-05-31 13:30:00,35.96,35.96,35.91,35.93,24900.0,16.0428,16.0428,16.0205,16.0294,24900.0
2007-05-31 13:35:00,35.94,35.94,35.91,35.92,19100.0,16.0338,16.0338,16.0205,16.0249,19100.0
2007-05-31 13:40:00,35.92,35.93,35.9,35.91,20700.0,16.0249,16.0294,16.016,16.0205,20700.0
2007-05-31 13:45:00,35.91,35.91,35.9,35.91,29800.0,16.0205,16.0205,16.016,16.0205,29800.0
2007-05-31 13:50:00,35.9,35.96,35.9,35.94,34500.0,16.016,16.0428,16.016,16.0338,34500.0
2007-05-31 13:55:00,35.93,35.97,35.93,35.93,30100.0,16.0294,16.0472,16.0294,16.0294,30100.0
2007-05-31 14:00:00,35.93,35.96,35.91,35.94,37000.0,16.0294,16.0428,16.0205,16.0338,37000.0
2007-05-31 14:05:00,35.94,35.95,35.91,35.93,23900.0,16.0338,16.0383,16.0205,16.0294,23900.0
2007-05-31 14:10:00,35.93,35.94,35.92,35.93,14700.0,16.0294,16.0338,16.0249,16.0294,14700.0
2007-05-31 14:15:00,35.93,35.95,35.92,35.95,41400.0,16.0294,16.0383,16.0249,16.0383,41400.0
2007-05-31 14:20:00,35.95,35.99,35.94,35.98,30900.0,16.0383,16.0561,16.0338,16.0517,30900.0
2007-05-31 14:25:00,35.98,36.0,35.98,35.98,57200.0,16.0517,16.0606,16.0517,16.0517,57200.0
2007-05-31 14:30:00,35.98,36.0,35.98,35.99,13400.0,16.0517,16.0606,16.0517,16.0561,13400.0
2007-05-31 14:35:00,35.99,36.0,35.99,35.99,20200.0,16.0561,16.0606,16.0561,16.0561,20200.0
2007-05-31 14:40:00,35.99,36.01,35.99,36.0,32600.0,16.0561,16.0651,16.0561,16.0606,32600.0
2007-05-31 14:45:00,35.99,36.0,35.99,36.0,25800.0,16.0561,16.0606,16.0561,16.0606,25800.0
2007-05-31 14:50:00,35.99,36.0,35.99,35.99,8100.0,16.0561,16.0606,16.0561,16.0561,8100.0
2007-05-31 14:55:00,36.0,36.0,35.97,35.97,88600.0,16.0606,16.0606,16.0472,16.0472,88600.0
2007-05-31 15:00:00,35.97,35.97,35.96,35.96,31700.0,16.0472,16.0472,16.0428,16.0428,31700.0
2007-05-31 15:05:00,35.96,35.99,35.96,35.97,47600.0,16.0428,16.0561,16.0428,16.0472,47600.0
2007-05-31 15:10:00,35.97,35.98,35.95,35.95,41200.0,16.0472,16.0517,16.0383,16.0383,41200.0
2007-05-31 15:15:00,35.95,35.98,35.95,35.97,29800.0,16.0383,16.0517,16.0383,16.0472,29800.0
2007-05-31 15:20:00,35.97,35.97,35.96,35.96,24400.0,16.0472,16.0472,16.0428,16.0428,24400.0
2007-05-31 15:25:00,35.97,35.98,35.96,35.97,38300.0,16.0472,16.0517,16.0428,16.0472,38300.0
2007-05-31 15:30:00,35.97,36.0,35.97,36.0,35000.0,16.0472,16.0606,16.0472,16.0606,35000.0
2007-05-31 15:35:00,35.99,36.0,35.99,35.99,39500.0,16.0561,16.0606,16.0561,16.0561,39500.0
2007-05-31 15:40:00,35.99,36.03,35.99,36.02,113600.0,16.0561,16.074,16.0561,16.0695,113600.0
2007-05-31 15:45:00,36.02,36.04,35.98,35.98,156700.0,16.0695,16.0785,16.0517,16.0517,156700.0
2007-05-31 15:50:00,35.98,36.01,35.98,36.01,91300.0,16.0517,16.0651,16.0517,16.0651,91300.0
2007-05-31 15:55:00,36.0,36.03,35.99,35.99,322200.0,16.0606,16.074,16.0561,16.0561,322200.0
2007-06-01 09:30:00,36.14,36.15,36.03,36.06,68400.0,16.1231,16.1275,16.074,16.0874,68400.0
2007-06-01 09:35:00,36.06,36.17,36.06,36.13,399700.0,16.0874,16.1364,16.0874,16.1186,399700.0
2007-06-01 09:40:00,36.14,36.15,36.11,36.11,63300.0,16.1231,16.1275,16.1097,16.1097,63300.0
2007-06-01 09:45:00,36.13,36.13,36.07,36.12,32100.0,16.1186,16.1186,16.0918,16.1141,32100.0
2007-06-01 09:50:00,36.13,36.13,36.1,36.1,52000.0,16.1186,16.1186,16.1052,16.1052,52000.0
2007-06-01 09:55:00,36.1,36.13,36.1,36.12,46100.0,16.1052,16.1186,16.1052,16.1141,46100.0
2007-06-01 10:00:00,36.11,36.18,36.08,36.18,82800.0,16.1097,16.1409,16.0963,16.1409,82800.0
2007-06-01 10:05:00,36.18,36.2,36.15,36.16,80100.0,16.1409,16.1498,16.1275,16.132,80100.0
2007-06-01 10:10:00,36.15,36.17,36.14,36.14,46200.0,16.1275,16.1364,16.1231,16.1231,46200.0
2007-06-01 10:15:00,36.15,36.15,36.03,36.06,40900.0,16.1275,16.1275,16.074,16.0874,40900.0
2007-06-01 10:20:00,36.06,36.07,35.99,35.99,28400.0,16.0874,16.0918,16.0561,16.0561,28400.0
2007-06-01 10:25:00,36.0,36.0,35.96,35.97,58200.0,16.0606,16.0606,16.0428,16.0472,58200.0
2007-06-01 10:30:00,35.97,35.98,35.93,35.95,98300.0,16.0472,16.0517,16.0294,16.0383,98300.0
2007-06-01 10:35:00,35.95,36.02,35.91,36.02,139000.0,16.0383,16.0695,16.0205,16.0695,139000.0
2007-06-01 10:40:00,36.01,36.02,35.91,35.92,30000.0,16.0651,16.0695,16.0205,16.0249,30000.0
2007-06-01 10:45:00,35.92,35.95,35.84,35.85,32600.0,16.0249,16.0383,15.9892,15.9937,32600.0
2007-06-01 10:50:00,35.85,35.87,35.73,35.78,127200.0,15.9937,16.0026,15.9402,15.9625,127200.0
2007-06-01 10:55:00,35.78,35.8,35.68,35.7,47600.0,15.9625,15.9714,15.9178,15.9268,47600.0
2007-06-01 11:00:00,35.71,35.81,35.71,35.78,52200.0,15.9312,15.9758,15.9312,15.9625,52200.0
2007-06-01 11:05:00,35.79,35.8,35.72,35.77,49500.0,15.9669,15.9714,15.9357,15.958,49500.0
2007-06-01 11:10:00,35.77,35.79,35.75,35.78,33500.0,15.958,15.9669,15.9491,15.9625,33500.0
2007-06-01 11:15:00,35.79,35.86,35.77,35.86,78300.0,15.9669,15.9981,15.958,15.9981,78300.0
2007-06-01 11:20:00,35.87,35.88,35.8,35.85,41500.0,16.0026,16.0071,15.9714,15.9937,41500.0
2007-06-01 11:25:00,35.85,35.91,35.83,35.89,32500.0,15.9937,16.0205,15.9848,16.0115,32500.0
2007-06-01 11:30:00,35.89,35.92,35.88,35.9,25400.0,16.0115,16.0249,16.0071,16.016,25400.0
2007-06-01 11:35:00,35.91,35.92,35.9,35.91,21200.0,16.0205,16.0249,16.016,16.0205,21200.0
2007-06-01 11:40:00,35.92,35.93,35.89,35.92,26700.0,16.0249,16.0294,16.0115,16.0249,26700.0
2007-06-01 11:45:00,35.92,35.93,35.89,35.89,16300.0,16.0249,16.0294,16.0115,16.0115,16300.0
2007-06-01 11:50:00,35.9,35.9,35.82,35.82,32900.0,16.016,16.016,15.9803,15.9803,32900.0
2007-06-01 11:55:00,35.82,35.83,35.75,35.79,65200.0,15.9803,15.9848,15.9491,15.9669,65200.0
2007-06-01 12:00:00,35.78,35.79,35.76,35.77,89000.0,15.9625,15.9669,15.9535,15.958,89000.0
2007-06-01 12:05:00,35.77,35.78,35.7,35.73,79700.0,15.958,15.9625,15.9268,15.9402,79700.0
2007-06-01 12:10:00,35.74,35.83,35.74,35.81,62200.0,15.9446,15.9848,15.9446,15.9758,62200.0
2007-06-01 12:15:00,35.81,35.82,35.8,35.81,9400.0,15.9758,15.9803,15.9714,15.9758,9400.0
2007-06-01 12:20:00,35.81,35.82,35.77,35.77,29000.0,15.9758,15.9803,15.958,15.958,29000.0
2007-06-01 12:25:00,35.78,35.82,35.76,35.81,25500.0,15.9625,15.9803,15.9535,15.9758,25500.0
2007-06-01 12:30:00,35.81,35.83,35.79,35.8,27400.0,15.9758,15.9848,15.9669,15.9714,27400.0
2007-06-01 12:35:00,35.79,35.8,35.73,35.76,44400.0,15.9669,15.9714,15.9402,15.9535,44400.0
2007-06-01 12:40:00,35.75,35.75,35.7,35.72,36100.0,15.9491,15.9491,15.9268,15.9357,36100.0
2007-06-01 12:45:00,35.72,35.72,35.66,35.67,69200.0,15.9357,15.9357,15.9089,15.9134,69200.0
2007-06-01 12:50:00,35.68,35.8,35.68,35.78,102200.0,15.9178,15.9714,15.9178,15.9625,102200.0
2007-06-01 12:55:00,35.78,35.81,35.75,35.78,63300.0,15.9625,15.9758,15.9491,15.9625,63300.0
2007-06-01 13:00:00,35.78,35.8,35.74,35.74,53300.0,15.9625,15.9714,15.9446,15.9446,53300.0
2007-06-01 13:05:00,35.75,35.76,35.72,35.74,30800.0,15.9491,15.9535,15.9357,15.9446,30800.0
2007-06-01 13:10:00,35.74,35.89,35.74,35.85,45400.0,15.9446,16.0115,15.9446,15.9937,45400.0
2007-06-01 13:15:00,35.85,35.92,35.85,35.9,32800.0,15.9937,16.0249,15.9937,16.016,32800.0
2007-06-01 13:20:00,35.9,35.91,35.85,35.85,17900.0,16.016,16.0205,15.9937,15.9937,17900.0
2007-06-01 13:25:00,35.85,35.9,35.85,35.89,17100.0,15.9937,16.016,15.9937,16.0115,17100.0
2007-06-01 13:30:00,35.89,35.93,35.87,35.93,18000.0,16.0115,16.0294,16.0026,16.0294,18000.0
2007-06-01 13:35:00,35.93,35.98,35.93,35.97,26600.0,16.0294,16.0517,16.0294,16.0472,26600.0
2007-06-01 13:40:00,35.96,35.97,35.92,35.93,19100.0,16.0428,16.0472,16.0249,16.0294,19100.0
2007-06-01 13:45:00,35.93,35.93,35.92,35.93,8900.0,16.0294,16.0294,16.0249,16.0294,8900.0
2007-06-01 13:50:00,35.92,35.95,35.92,35.93,31400.0,16.0249,16.0383,16.0249,16.0294,31400.0
2007-06-01 13:55:00,35.93,35.93,35.88,35.89,24500.0,16.0294,16.0294,16.0071,16.0115,24500.0
2007-06-01 14:00:00,35.9,35.91,35.88,35.88,14700.0,16.016,16.0205,16.0071,16.0071,14700.0
2007-06-01 14:05:00,35.88,35.88,35.84,35.86,20600.0,16.0071,16.0071,15.9892,15.9981,20600.0
2007-06-01 14:10:00,35.86,35.86,35.83,35.83,32600.0,15.9981,15.9981,15.9848,15.9848,32600.0
2007-06-01 14:15:00,35.84,35.89,35.83,35.88,23400.0,15.9892,16.0115,15.9848,16.0071,23400.0
2007-06-01 14:20:00,35.89,35.91,35.87,35.89,40400.0,16.0115,16.0205,16.0026,16.0115,40400.0
2007-06-01 14:25:00,35.89,35.95,35.89,35.93,31700.0,16.0115,16.0383,16.0115,16.0294,31700.0
2007-06-01 14:30:00,35.93,35.96,35.93,35.94,25200.0,16.0294,16.0428,16.0294,16.0338,25200.0
2007-06-01 14:35:00,35.95,35.96,35.92,35.93,33000.0,16.0383,16.0428,16.0249,16.0294,33000.0
2007-06-01 14:40:00,35.94,35.95,35.89,35.89,24900.0,16.0338,16.0383,16.0115,16.0115,24900.0
2007-06-01 14:45:00,35.9,35.94,35.89,35.91,39700.0,16.016,16.0338,16.0115,16.0205,39700.0
2007-06-01 14:50:00,35.91,35.92,35.86,35.87,38000.0,16.0205,16.0249,15.9981,16.0026,38000.0
2007-06-01 14:55:00,35.87,35.88,35.82,35.82,31000.0,16.0026,16.0071,15.9803,15.9803,31000.0
2007-06-01 15:00:00,35.82,35.83,35.76,35.77,50100.0,15.9803,15.9848,15.9535,15.958,50100.0
2007-06-01 15:05:00,35.78,35.78,35.72,35.74,49400.0,15.9625,15.9625,15.9357,15.9446,49400.0
2007-06-01 15:10:00,35.75,35.77,35.73,35.74,34100.0,15.9491,15.958,15.9402,15.9446,34100.0
2007-06-01 15:15:00,35.74,35.78,35.72,35.77,33600.0,15.9446,15.9625,15.9357,15.958,33600.0
2007-06-01 15:20:00,35.78,35.83,35.76,35.83,99100.0,15.9625,15.9848,15.9535,15.9848,99100.0
2007-06-01 15:25:00,35.82,35.83,35.78,35.8,93300.0,15.9803,15.9848,15.9625,15.9714,93300.0
2007-06-01 15:30:00,35.8,35.8,35.69,35.69,130300.0,15.9714,15.9714,15.9223,15.9223,130300.0
2007-06-01 15:35:00,35.7,35.78,35.7,35.73,58900.0,15.9268,15.9625,15.9268,15.9402,58900.0
2007-06-01 15:40:00,35.73,35.81,35.72,35.8,100200.0,15.9402,15.9758,15.9357,15.9714,100200.0
2007-06-01 15:45:00,35.79,35.83,35.78,35.82,56500.0,15.9669,15.9848,15.9625,15.9803,56500.0
2007-06-01 15:50:00,35.82,35.86,35.81,35.85,58100.0,15.9803,15.9981,15.9758,15.9937,58100.0
2007-06-01 15:55:00,35.85,35.87,35.84,35.86,70300.0,15.9937,16.0026,15.9892,15.9981,70300.0
2007-06-04 09:30:00,35.69,35.87,35.69,35.84,106800.0,15.9223,16.0026,15.9223,15.9892,106800.0
2007-06-04 09:35:00,35.84,35.84,35.72,35.77,53000.0,15.9892,15.9892,15.9357,15.958,53000.0
2007-06-04 09:40:00,35.78,35.78,35.71,35.73,33800.0,15.9625,15.9625,15.9312,15.9402,33800.0
2007-06-04 09:45:00,35.72,35.75,35.66,35.66,30800.0,15.9357,15.9491,15.9089,15.9089,30800.0
2007-06-04 09:50:00,35.66,35.75,35.66,35.73,40700.0,15.9089,15.9491,15.9089,15.9402,40700.0
2007-06-04 09:55:00,35.74,35.74,35.64,35.65,32500.0,15.9446,15.9446,15.9,15.9045,32500.0
2007-06-04 10:00:00,35.66,35.7,35.65,35.67,24000.0,15.9089,15.9268,15.9045,15.9134,24000.0
2007-06-04 10:05:00,35.68,35.71,35.64,35.66,37900.0,15.9178,15.9312,15.9,15.9089,37900.0
2007-06-04 10:10:00,35.66,35.68,35.57,35.57,42300.0,15.9089,15.9178,15.8688,15.8688,42300.0
2007-06-04 10:15:00,35.57,35.62,35.5,35.52,70700.0,15.8688,15.8911,15.8375,15.8465,70700.0
2007-06-04 10:20:00,35.52,35.55,35.5,35.53,51000.0,15.8465,15.8598,15.8375,15.8509,51000.0
2007-06-04 10:25:00,35.54,35.58,35.52,35.53,41600.0,15.8554,15.8732,15.8465,15.8509,41600.0
2007-06-04 10:30:00,35.55,35.63,35.53,35.61,24000.0,15.8598,15.8955,15.8509,15.8866,24000.0
2007-06-04 10:35:00,35.61,35.71,35.6,35.71,49800.0,15.8866,15.9312,15.8822,15.9312,49800.0
2007-06-04 10:40:00,35.7,35.71,35.65,35.69,74100.0,15.9268,15.9312,15.9045,15.9223,74100.0
2007-06-04 10:45:00,35.68,35.68,35.59,35.59,22900.0,15.9178,15.9178,15.8777,15.8777,22900.0
2007-06-04 10:50:00,35.58,35.6,35.52,35.56,54500.0,15.8732,15.8822,15.8465,15.8643,54500.0
2007-06-04 10:55:00,35.56,35.6,35.55,35.58,48500.0,15.8643,15.8822,15.8598,15.8732,48500.0
2007-06-04 11:00:00,35.57,35.59,35.55,35.58,24100.0,15.8688,15.8777,15.8598,15.8732,24100.0
2007-06-04 11:05:00,35.58,35.68,35.57,35.67,18100.0,15.8732,15.9178,15.8688,15.9134,18100.0
2007-06-04 11:10:00,35.68,35.7,35.66,35.69,27700.0,15.9178,15.9268,15.9089,15.9223,27700.0
2007-06-04 11:15:00,35.69,35.7,35.64,35.64,35400.0,15.9223,15.9268,15.9,15.9,35400.0
2007-06-04 11:20:00,35.64,35.65,35.59,35.61,38600.0,15.9,15.9045,15.8777,15.8866,38600.0
2007-06-04 11:25:00,35.62,35.63,35.6,35.62,29500.0,15.8911,15.8955,15.8822,15.8911,29500.0
2007-06-04 11:30:00,35.61,35.64,35.61,35.64,27800.0,15.8866,15.9,15.8866,15.9,27800.0
2007-06-04 11:35:00,35.64,35.67,35.62,35.64,34200.0,15.9,15.9134,15.8911,15.9,34200.0
2007-06-04 11:40:00,35.64,35.64,35.59,35.6,71800.0,15.9,15.9,15.8777,15.8822,71800.0
2007-06-04 11:45:00,35.6,35.61,35.51,35.52,61700.0,15.8822,15.8866,15.842,15.8465,61700.0
2007-06-04 11:50:00,35.53,35.55,35.51,35.55,54600.0,15.8509,15.8598,15.842,15.8598,54600.0
2007-06-04 11:55:00,35.54,35.62,35.54,35.61,26000.0,15.8554,15.8911,15.8554,15.8866,26000.0
2007-06-04 12:00:00,35.62,35.67,35.61,35.65,33100.0,15.8911,15.9134,15.8866,15.9045,33100.0
2007-06-04 12:05:00,35.66,35.67,35.64,35.65,35500.0,15.9089,15.9134,15.9,15.9045,35500.0
2007-06-04 12:10:00,35.65,35.66,35.61,35.61,33100.0,15.9045,15.9089,15.8866,15.8866,33100.0
2007-06-04 12:15:00,35.61,35.61,35.52,35.52,56100.0,15.8866,15.8866,15.8465,15.8465,56100.0
2007-06-04 12:20:00,35.53,35.64,35.52,35.63,46800.0,15.8509,15.9,15.8465,15.8955,46800.0
2007-06-04 12:25:00,35.63,35.65,35.63,35.64,13500.0,15.8955,15.9045,15.8955,15.9,13500.0
2007-06-04 12:30:00,35.64,35.66,35.64,35.66,17800.0,15.9,15.9089,15.9,15.9089,17800.0
2007-06-04 12:35:00,35.66,35.68,35.65,35.68,24200.0,15.9089,15.9178,15.9045,15.9178,24200.0
2007-06-04 12:40:00,35.68,35.7,35.68,35.69,28400.0,15.9178,15.9268,15.9178,15.9223,28400.0
2007-06-04 12:45:00,35.69,35.69,35.68,35.68,9300.0,15.9223,15.9223,15.9178,15.9178,9300.0
2007-06-04 12:50:00,35.69,35.69,35.66,35.66,30200.0,15.9223,15.9223,15.9089,15.9089,30200.0
2007-06-04 12:55:00,35.67,35.71,35.64,35.71,82100.0,15.9134,15.9312,15.9,15.9312,82100.0
2007-06-04 13:00:00,35.72,35.79,35.72,35.79,36000.0,15.9357,15.9669,15.9357,15.9669,36000.0
2007-06-04 13:05:00,35.8,35.82,35.79,35.82,17500.0,15.9714,15.9803,15.9669,15.9803,17500.0
2007-06-04 13:10:00,35.82,35.83,35.78,35.78,32300.0,15.9803,15.9848,15.9625,15.9625,32300.0
2007-06-04 13:15:00,35.79,35.79,35.77,35.78,27700.0,15.9669,15.9669,15.958,15.9625,27700.0
2007-06-04 13:20:00,35.78,35.79,35.73,35.77,39000.0,15.9625,15.9669,15.9402,15.958,39000.0
2007-06-04 13:25:00,35.77,35.8,35.75,35.79,18400.0,15.958,15.9714,15.9491,15.9669,18400.0
2007-06-04 13:30:00,35.79,35.8,35.74,35.75,36600.0,15.9669,15.9714,15.9446,15.9491,36600.0
2007-06-04 13:35:00,35.76,35.76,35.69,35.69,41700.0,15.9535,15.9535,15.9223,15.9223,41700.0
2007-06-04 13:40:00,35.7,35.74,35.7,35.72,14000.0,15.9268,15.9446,15.9268,15.9357,14000.0
2007-06-04 13:45:00,35.72,35.73,35.69,35.69,39800.0,15.9357,15.9402,15.9223,15.9223,39800.0
2007-06-04 13:50:00,35.69,35.71,35.69,35.69,25400.0,15.9223,15.9312,15.9223,15.9223,25400.0
2007-06-04 13:55:00,35.7,35.7,35.69,35.69,23600.0,15.9268,15.9268,15.9223,15.9223,23600.0
2007-06-04 14:00:00,35.69,35.7,35.63,35.65,72800.0,15.9223,15.9268,15.8955,15.9045,72800.0
2007-06-04 14:05:00,35.66,35.74,35.66,35.74,15700.0,15.9089,15.9446,15.9089,15.9446,15700.0
2007-06-04 14:10:00,35.74,35.79,35.73,35.78,19300.0,15.9446,15.9669,15.9402,15.9625,19300.0
2007-06-04 14:15:00,35.78,35.79,35.76,35.77,18100.0,15.9625,15.9669,15.9535,15.958,18100.0
2007-06-04 14:20:00,35.77,35.78,35.76,35.76,12100.0,15.958,15.9625,15.9535,15.9535,12100.0
2007-06-04 14:25:00,35.77,35.77,35.76,35.76,26700.0,15.958,15.958,15.9535,15.9535,26700.0
2007-06-04 14:30:00,35.77,35.77,35.72,35.74,45800.0,15.958,15.958,15.9357,15.9446,45800.0
2007-06-04 14:35:00,35.74,35.77,35.74,35.76,8500.0,15.9446,15.958,15.9446,15.9535,8500.0
2007-06-04 14:40:00,35.76,35.79,35.76,35.79,26800.0,15.9535,15.9669,15.9535,15.9669,26800.0
2007-06-04 14:45:00,35.79,35.8,35.78,35.79,19200.0,15.9669,15.9714,15.9625,15.9669,19200.0
2007-06-04 14:50:00,35.78,35.8,35.76,35.77,21300.0,15.9625,15.9714,15.9535,15.958,21300.0
2007-06-04 14:55:00,35.77,35.79,35.77,35.77,23500.0,15.958,15.9669,15.958,15.958,23500.0
2007-06-04 15:00:00,35.78,35.78,35.77,35.78,24100.0,15.9625,15.9625,15.958,15.9625,24100.0
2007-06-04 15:05:00,35.78,35.8,35.74,35.76,75000.0,15.9625,15.9714,15.9446,15.9535,75000.0
2007-06-04 15:10:00,35.76,35.8,35.73,35.76,157700.0,15.9535,15.9714,15.9402,15.9535,157700.0
2007-06-04 15:15:00,35.75,35.76,35.74,35.75,40800.0,15.9491,15.9535,15.9446,15.9491,40800.0
2007-06-04 15:20:00,35.74,35.76,35.74,35.74,61000.0,15.9446,15.9535,15.9446,15.9446,61000.0
2007-06-04 15:25:00,35.74,35.76,35.74,35.75,62800.0,15.9446,15.9535,15.9446,15.9491,62800.0
2007-06-04 15:30:00,35.74,35.76,35.74,35.76,25400.0,15.9446,15.9535,15.9446,15.9535,25400.0
2007-06-04 15:35:00,35.75,35.76,35.74,35.75,37200.0,15.9491,15.9535,15.9446,15.9491,37200.0
2007-06-04 15:40:00,35.76,35.77,35.74,35.75,96900.0,15.9535,15.958,15.9446,15.9491,96900.0
2007-06-04 15:45:00,35.76,35.8,35.75,35.79,47600.0,15.9535,15.9714,15.9491,15.9669,47600.0
2007-06-04 15:50:00,35.79,35.81,35.79,35.8,57700.0,15.9669,15.9758,15.9669,15.9714,57700.0
2007-06-04 15:55:00,35.81,35.82,35.77,35.78,79100.0,15.9758,15.9803,15.958,15.9625,79100.0
2007-06-05 09:30:00,35.96,35.96,35.7,35.73,159200.0,16.0428,16.0428,15.9268,15.9402,159200.0
2007-06-05 09:35:00,35.74,35.83,35.72,35.78,55700.0,15.9446,15.9848,15.9357,15.9625,55700.0
2007-06-05 09:40:00,35.78,35.84,35.72,35.76,93000.0,15.9625,15.9892,15.9357,15.9535,93000.0
2007-06-05 09:45:00,35.75,35.76,35.69,35.69,57200.0,15.9491,15.9535,15.9223,15.9223,57200.0
2007-06-05 09:50:00,35.69,35.71,35.57,35.63,48600.0,15.9223,15.9312,15.8688,15.8955,48600.0
2007-06-05 09:55:00,35.62,35.66,35.59,35.66,43200.0,15.8911,15.9089,15.8777,15.9089,43200.0
2007-06-05 10:00:00,35.66,35.7,35.53,35.6,79300.0,15.9089,15.9268,15.8509,15.8822,79300.0
2007-06-05 10:05:00,35.59,35.65,35.55,35.59,44300.0,15.8777,15.9045,15.8598,15.8777,44300.0
2007-06-05 10:10:00,35.58,35.61,35.52,35.58,78200.0,15.8732,15.8866,15.8465,15.8732,78200.0
2007-06-05 10:15:00,35.59,35.6,35.53,35.58,44100.0,15.8777,15.8822,15.8509,15.8732,44100.0
2007-06-05 10:20:00,35.58,35.59,35.51,35.53,95600.0,15.8732,15.8777,15.842,15.8509,95600.0
2007-06-05 10:25:00,35.53,35.57,35.5,35.54,96600.0,15.8509,15.8688,15.8375,15.8554,96600.0
2007-06-05 10:30:00,35.55,35.59,35.5,35.52,96700.0,15.8598,15.8777,15.8375,15.8465,96700.0
2007-06-05 10:35:00,35.52,35.54,35.5,35.53,74100.0,15.8465,15.8554,15.8375,15.8509,74100.0
2007-06-05 10:40:00,35.52,35.52,35.47,35.47,71100.0,15.8465,15.8465,15.8242,15.8242,71100.0
2007-06-05 10:45:00,35.48,35.54,35.47,35.54,77500.0,15.8286,15.8554,15.8242,15.8554,77500.0
2007-06-05 10:50:00,35.54,35.57,35.5,35.54,94900.0,15.8554,15.8688,15.8375,15.8554,94900.0
2007-06-05 10:55:00,35.55,35.55,35.46,35.47,69500.0,15.8598,15.8598,15.8197,15.8242,69500.0
2007-06-05 11:00:00,35.48,35.56,35.47,35.54,37000.0,15.8286,15.8643,15.8242,15.8554,37000.0
2007-06-05 11:05:00,35.54,35.55,35.51,35.54,63700.0,15.8554,15.8598,15.842,15.8554,63700.0
2007-06-05 11:10:00,35.54,35.58,35.51,35.53,51500.0,15.8554,15.8732,15.842,15.8509,51500.0
2007-06-05 11:15:00,35.53,35.54,35.48,35.51,46800.0,15.8509,15.8554,15.8286,15.842,46800.0
2007-06-05 11:20:00,35.52,35.53,35.51,35.52,20400.0,15.8465,15.8509,15.842,15.8465,20400.0
2007-06-05 11:25:00,35.52,35.54,35.52,35.52,36300.0,15.8465,15.8554,15.8465,15.8465,36300.0
2007-06-05 11:30:00,35.51,35.52,35.45,35.48,30700.0,15.842,15.8465,15.8152,15.8286,30700.0
2007-06-05 11:35:00,35.47,35.48,35.44,35.44,36700.0,15.8242,15.8286,15.8108,15.8108,36700.0
2007-06-05 11:40:00,35.44,35.45,35.39,35.39,49300.0,15.8108,15.8152,15.7885,15.7885,49300.0
2007-06-05 11:45:00,35.39,35.39,35.29,35.3,67100.0,15.7885,15.7885,15.7439,15.7483,67100.0
2007-06-05 11:50:00,35.3,35.46,35.29,35.44,31100.0,15.7483,15.8197,15.7439,15.8108,31100.0
2007-06-05 11:55:00,35.44,35.47,35.4,35.4,34600.0,15.8108,15.8242,15.7929,15.7929,34600.0
2007-06-05 12:00:00,35.41,35.41,35.34,35.38,33200.0,15.7974,15.7974,15.7662,15.784,33200.0
2007-06-05 12:05:00,35.38,35.38,35.33,35.33,20200.0,15.784,15.784,15.7617,15.7617,20200.0
2007-06-05 12:10:00,35.33,35.33,35.26,35.31,54100.0,15.7617,15.7617,15.7305,15.7528,54100.0
2007-06-05 12:15:00,35.31,35.31,35.28,35.28,29700.0,15.7528,15.7528,15.7394,15.7394,29700.0
2007-06-05 12:20:00,35.29,35.31,35.26,35.27,29200.0,15.7439,15.7528,15.7305,15.7349,29200.0
2007-06-05 12:25:00,35.27,35.27,35.25,35.27,44900.0,15.7349,15.7349,15.726,15.7349,44900.0
2007-06-05 12:30:00,35.27,35.39,35.26,35.39,65800.0,15.7349,15.7885,15.7305,15.7885,65800.0
2007-06-05 12:35:00,35.39,35.42,35.36,35.37,52700.0,15.7885,15.8019,15.7751,15.7795,52700.0
2007-06-05 12:40:00,35.38,35.38,35.23,35.24,109600.0,15.784,15.784,15.7171,15.7216,109600.0
2007-06-05 12:45:00,35.24,35.28,35.24,35.27,37400.0,15.7216,15.7394,15.7216,15.7349,37400.0
2007-06-05 12:50:00,35.26,35.3,35.26,35.29,82600.0,15.7305,15.7483,15.7305,15.7439,82600.0
2007-06-05 12:55:00,35.29,35.36,35.28,35.31,47900.0,15.7439,15.7751,15.7394,15.7528,47900.0
2007-06-05 13:00:00,35.31,35.34,35.24,35.25,71600.0,15.7528,15.7662,15.7216,15.726,71600.0
2007-06-05 13:05:00,35.26,35.26,35.22,35.25,75800.0,15.7305,15.7305,15.7126,15.726,75800.0
2007-06-05 13:10:00,35.25,35.29,35.24,35.27,47400.0,15.726,15.7439,15.7216,15.7349,47400.0
2007-06-05 13:15:00,35.27,35.27,35.2,35.2,66900.0,15.7349,15.7349,15.7037,15.7037,66900.0
2007-06-05 13:20:00,35.2,35.25,35.2,35.25,36300.0,15.7037,15.726,15.7037,15.726,36300.0
2007-06-05 13:25:00,35.25,35.27,35.22,35.23,58600.0,15.726,15.7349,15.7126,15.7171,58600.0
2007-06-05 13:30:00,35.23,35.26,35.22,35.26,27300.0,15.7171,15.7305,15.7126,15.7305,27300.0
2007-06-05 13:35:00,35.26,35.36,35.25,35.35,52100.0,15.7305,15.7751,15.726,15.7706,52100.0
2007-06-05 13:40:00,35.35,35.35,35.21,35.23,85600.0,15.7706,15.7706,15.7082,15.7171,85600.0
2007-06-05 13:45:00,35.23,35.26,35.2,35.26,113600.0,15.7171,15.7305,15.7037,15.7305,113600.0
2007-06-05 13:50:00,35.26,35.35,35.26,35.34,63900.0,15.7305,15.7706,15.7305,15.7662,63900.0
2007-06-05 13:55:00,35.35,35.35,35.25,35.3,90600.0,15.7706,15.7706,15.726,15.7483,90600.0
2007-06-05 14:00:00,35.3,35.31,35.28,35.31,24800.0,15.7483,15.7528,15.7394,15.7528,24800.0
2007-06-05 14:05:00,35.31,35.31,35.23,35.23,75500.0,15.7528,15.7528,15.7171,15.7171,75500.0
2007-06-05 14:10:00,35.24,35.24,35.2,35.21,71700.0,15.7216,15.7216,15.7037,15.7082,71700.0
2007-06-05 14:15:00,35.21,35.25,35.21,35.23,70100.0,15.7082,15.726,15.7082,15.7171,70100.0
2007-06-05 14:20:00,35.23,35.29,35.23,35.27,56700.0,15.7171,15.7439,15.7171,15.7349,56700.0
2007-06-05 14:25:00,35.27,35.29,35.25,35.25,65600.0,15.7349,15.7439,15.726,15.726,65600.0
2007-06-05 14:30:00,35.25,35.26,35.21,35.24,117000.0,15.726,15.7305,15.7082,15.7216,117000.0
2007-06-05 14:35:00,35.24,35.27,35.24,35.26,46700.0,15.7216,15.7349,15.7216,15.7305,46700.0
2007-06-05 14:40:00,35.27,35.29,35.26,35.28,37700.0,15.7349,15.7439,15.7305,15.7394,37700.0
2007-06-05 14:45:00,35.28,35.31,35.26,35.3,50400.0,15.7394,15.7528,15.7305,15.7483,50400.0
2007-06-05 14:50:00,35.31,35.32,35.29,35.29,56300.0,15.7528,15.7572,15.7439,15.7439,56300.0
2007-06-05 14:55:00,35.3,35.3,35.2,35.21,103300.0,15.7483,15.7483,15.7037,15.7082,103300.0
2007-06-05 15:00:00,35.21,35.22,35.18,35.19,93700.0,15.7082,15.7126,15.6948,15.6992,93700.0
2007-06-05 15:05:00,35.19,35.21,35.18,35.19,88400.0,15.6992,15.7082,15.6948,15.6992,88400.0
2007-06-05 15:10:00,35.19,35.24,35.18,35.21,123000.0,15.6992,15.7216,15.6948,15.7082,123000.0
2007-06-05 15:15:00,35.21,35.23,35.19,35.19,60200.0,15.7082,15.7171,15.6992,15.6992,60200.0
2007-06-05 15:20:00,35.19,35.26,35.17,35.26,70500.0,15.6992,15.7305,15.6903,15.7305,70500.0
2007-06-05 15:25:00,35.27,35.31,35.26,35.31,38700.0,15.7349,15.7528,15.7305,15.7528,38700.0
2007-06-05 15:30:00,35.31,35.33,35.3,35.31,39400.0,15.7528,15.7617,15.7483,15.7528,39400.0
2007-06-05 15:35:00,35.31,35.32,35.27,35.32,66200.0,15.7528,15.7572,15.7349,15.7572,66200.0
2007-06-05 15:40:00,35.32,35.34,35.29,35.33,63300.0,15.7572,15.7662,15.7439,15.7617,63300.0
2007-06-05 15:45:00,35.33,35.36,35.33,35.36,182200.0,15.7617,15.7751,15.7617,15.7751,182200.0
2007-06-05 15:50:00,35.36,35.36,35.33,35.33,82400.0,15.7751,15.7751,15.7617,15.7617,82400.0
2007-06-05 15:55:00,35.33,35.34,35.29,35.31,122400.0,15.7617,15.7662,15.7439,15.7528,122400.0
2007-06-06 09:30:00,35.31,35.34,35.23,35.26,191000.0,15.7528,15.7662,15.7171,15.7305,191000.0
2007-06-06 09:35:00,35.26,35.3,35.26,35.28,70300.0,15.7305,15.7483,15.7305,15.7394,70300.0
2007-06-06 09:40:00,35.27,35.28,35.25,35.27,142500.0,15.7349,15.7394,15.726,15.7349,142500.0
2007-06-06 09:45:00,35.26,35.26,35.05,35.06,120000.0,15.7305,15.7305,15.6368,15.6412,120000.0
2007-06-06 09:50:00,35.06,35.1,34.95,34.98,254700.0,15.6412,15.6591,15.5922,15.6056,254700.0
2007-06-06 09:55:00,34.99,35.19,34.96,35.17,401400.0,15.61,15.6992,15.5966,15.6903,401400.0
2007-06-06 10:00:00,35.18,35.22,35.06,35.07,78300.0,15.6948,15.7126,15.6412,15.6457,78300.0
2007-06-06 10:05:00,35.07,35.07,35.0,35.04,89100.0,15.6457,15.6457,15.6145,15.6323,89100.0
2007-06-06 10:10:00,35.04,35.14,35.04,35.11,71400.0,15.6323,15.6769,15.6323,15.6636,71400.0
2007-06-06 10:15:00,35.11,35.19,35.1,35.16,38100.0,15.6636,15.6992,15.6591,15.6859,38100.0
2007-06-06 10:20:00,35.16,35.21,35.15,35.19,91700.0,15.6859,15.7082,15.6814,15.6992,91700.0
2007-06-06 10:25:00,35.18,35.2,35.1,35.11,44400.0,15.6948,15.7037,15.6591,15.6636,44400.0
2007-06-06 10:30:00,35.12,35.15,35.11,35.12,27000.0,15.668,15.6814,15.6636,15.668,27000.0
2007-06-06 10:35:00,35.13,35.13,35.05,35.06,39400.0,15.6725,15.6725,15.6368,15.6412,39400.0
2007-06-06 10:40:00,35.06,35.14,35.05,35.13,42600.0,15.6412,15.6769,15.6368,15.6725,42600.0
2007-06-06 10:45:00,35.14,35.18,35.13,35.16,56000.0,15.6769,15.6948,15.6725,15.6859,56000.0
2007-06-06 10:50:00,35.15,35.15,35.01,35.1,103300.0,15.6814,15.6814,15.6189,15.6591,103300.0
2007-06-06 10:55:00,35.11,35.12,35.04,35.06,18600.0,15.6636,15.668,15.6323,15.6412,18600.0
2007-06-06 11:00:00,35.06,35.17,35.05,35.16,98000.0,15.6412,15.6903,15.6368,15.6859,98000.0
2007-06-06 11:05:00,35.15,35.17,35.13,35.14,70700.0,15.6814,15.6903,15.6725,15.6769,70700.0
2007-06-06 11:10:00,35.14,35.22,35.14,35.22,70700.0,15.6769,15.7126,15.6769,15.7126,70700.0
2007-06-06 11:15:00,35.22,35.22,35.15,35.18,60200.0,15.7126,15.7126,15.6814,15.6948,60200.0
2007-06-06 11:20:00,35.18,35.2,35.12,35.14,35800.0,15.6948,15.7037,15.668,15.6769,35800.0
2007-06-06 11:25:00,35.13,35.16,35.11,35.12,49500.0,15.6725,15.6859,15.6636,15.668,49500.0
2007-06-06 11:30:00,35.11,35.11,35.07,35.1,32900.0,15.6636,15.6636,15.6457,15.6591,32900.0
2007-06-06 11:35:00,35.1,35.15,35.09,35.11,32200.0,15.6591,15.6814,15.6546,15.6636,32200.0
2007-06-06 11:40:00,35.11,35.14,35.11,35.13,25900.0,15.6636,15.6769,15.6636,15.6725,25900.0
2007-06-06 11:45:00,35.13,35.14,35.07,35.07,44400.0,15.6725,15.6769,15.6457,15.6457,44400.0
2007-06-06 11:50:00,35.08,35.08,35.01,35.06,48200.0,15.6502,15.6502,15.6189,15.6412,48200.0
2007-06-06 11:55:00,35.06,35.06,35.03,35.05,29700.0,15.6412,15.6412,15.6279,15.6368,29700.0
2007-06-06 12:00:00,35.05,35.12,35.05,35.09,28500.0,15.6368,15.668,15.6368,15.6546,28500.0
2007-06-06 12:05:00,35.08,35.18,35.08,35.18,36300.0,15.6502,15.6948,15.6502,15.6948,36300.0
2007-06-06 12:10:00,35.17,35.19,35.14,35.17,63100.0,15.6903,15.6992,15.6769,15.6903,63100.0
2007-06-06 12:15:00,35.16,35.22,35.16,35.22,93000.0,15.6859,15.7126,15.6859,15.7126,93000.0
2007-06-06 12:20:00,35.22,35.23,35.18,35.21,31500.0,15.7126,15.7171,15.6948,15.7082,31500.0
2007-06-06 12:25:00,35.21,35.23,35.18,35.21,47600.0,15.7082,15.7171,15.6948,15.7082,47600.0
2007-06-06 12:30:00,35.21,35.22,35.19,35.21,22400.0,15.7082,15.7126,15.6992,15.7082,22400.0
2007-06-06 12:35:00,35.2,35.23,35.19,35.21,69800.0,15.7037,15.7171,15.6992,15.7082,69800.0
2007-06-06 12:40:00,35.21,35.22,35.2,35.22,48000.0,15.7082,15.7126,15.7037,15.7126,48000.0
2007-06-06 12:45:00,35.21,35.23,35.17,35.21,63800.0,15.7082,15.7171,15.6903,15.7082,63800.0
2007-06-06 12:50:00,35.21,35.23,35.19,35.19,65000.0,15.7082,15.7171,15.6992,15.6992,65000.0
2007-06-06 12:55:00,35.19,35.19,35.15,35.18,16800.0,15.6992,15.6992,15.6814,15.6948,16800.0
2007-06-06 13:00:00,35.17,35.21,35.17,35.18,24600.0,15.6903,15.7082,15.6903,15.6948,24600.0
2007-06-06 13:05:00,35.17,35.22,35.17,35.22,22600.0,15.6903,15.7126,15.6903,15.7126,22600.0
2007-06-06 13:10:00,35.21,35.22,35.12,35.13,33500.0,15.7082,15.7126,15.668,15.6725,33500.0
2007-06-06 13:15:00,35.13,35.2,35.13,35.2,30000.0,15.6725,15.7037,15.6725,15.7037,30000.0
2007-06-06 13:20:00,35.19,35.21,35.19,35.2,33800.0,15.6992,15.7082,15.6992,15.7037,33800.0
2007-06-06 13:25:00,35.2,35.24,35.2,35.24,46500.0,15.7037,15.7216,15.7037,15.7216,46500.0
2007-06-06 13:30:00,35.24,35.26,35.23,35.25,41000.0,15.7216,15.7305,15.7171,15.726,41000.0
2007-06-06 13:35:00,35.25,35.27,35.24,35.25,38600.0,15.726,15.7349,15.7216,15.726,38600.0
2007-06-06 13:40:00,35.25,35.26,35.24,35.25,51700.0,15.726,15.7305,15.7216,15.726,51700.0
2007-06-06 13:45:00,35.25,35.26,35.24,35.25,22800.0,15.726,15.7305,15.7216,15.726,22800.0
2007-06-06 13:50:00,35.25,35.26,35.24,35.26,53100.0,15.726,15.7305,15.7216,15.7305,53100.0
2007-06-06 13:55:00,35.25,35.26,35.25,35.26,18000.0,15.726,15.7305,15.726,15.7305,18000.0
2007-06-06 14:00:00,35.27,35.28,35.25,35.25,42600.0,15.7349,15.7394,15.726,15.726,42600.0
2007-06-06 14:05:00,35.25,35.26,35.25,35.25,9300.0,15.726,15.7305,15.726,15.726,9300.0
2007-06-06 14:10:00,35.26,35.28,35.24,35.24,75500.0,15.7305,15.7394,15.7216,15.7216,75500.0
2007-06-06 14:15:00,35.24,35.24,35.21,35.23,35900.0,15.7216,15.7216,15.7082,15.7171,35900.0
2007-06-06 14:20:00,35.23,35.23,35.17,35.17,64000.0,15.7171,15.7171,15.6903,15.6903,64000.0
2007-06-06 14:25:00,35.18,35.26,35.17,35.23,95000.0,15.6948,15.7305,15.6903,15.7171,95000.0
2007-06-06 14:30:00,35.23,35.24,35.21,35.22,23300.0,15.7171,15.7216,15.7082,15.7126,23300.0
2007-06-06 14:35:00,35.21,35.23,35.19,35.23,34900.0,15.7082,15.7171,15.6992,15.7171,34900.0
2007-06-06 14:40:00,35.23,35.27,35.23,35.25,35600.0,15.7171,15.7349,15.7171,15.726,35600.0
2007-06-06 14:45:00,35.25,35.27,35.23,35.25,41000.0,15.726,15.7349,15.7171,15.726,41000.0
2007-06-06 14:50:00,35.25,35.31,35.25,35.3,55400.0,15.726,15.7528,15.726,15.7483,55400.0
2007-06-06 14:55:00,35.3,35.34,35.29,35.31,103700.0,15.7483,15.7662,15.7439,15.7528,103700.0
2007-06-06 15:00:00,35.31,35.33,35.27,35.27,99900.0,15.7528,15.7617,15.7349,15.7349,99900.0
2007-06-06 15:05:00,35.27,35.32,35.27,35.31,61700.0,15.7349,15.7572,15.7349,15.7528,61700.0
2007-06-06 15:10:00,35.31,35.36,35.3,35.35,85900.0,15.7528,15.7751,15.7483,15.7706,85900.0
2007-06-06 15:15:00,35.35,35.38,35.35,35.37,51500.0,15.7706,15.784,15.7706,15.7795,51500.0
2007-06-06 15:20:00,35.38,35.42,35.36,35.42,78000.0,15.784,15.8019,15.7751,15.8019,78000.0
2007-06-06 15:25:00,35.43,35.45,35.42,35.42,75700.0,15.8063,15.8152,15.8019,15.8019,75700.0
2007-06-06 15:30:00,35.42,35.43,35.37,35.37,60900.0,15.8019,15.8063,15.7795,15.7795,60900.0
2007-06-06 15:35:00,35.37,35.38,35.35,35.35,80200.0,15.7795,15.784,15.7706,15.7706,80200.0
2007-06-06 15:40:00,35.34,35.36,35.3,35.35,91800.0,15.7662,15.7751,15.7483,15.7706,91800.0
2007-06-06 15:45:00,35.34,35.35,35.33,35.33,58200.0,15.7662,15.7706,15.7617,15.7617,58200.0
2007-06-06 15:50:00,35.34,35.37,35.32,35.34,152900.0,15.7662,15.7795,15.7572,15.7662,152900.0
2007-06-06 15:55:00,35.35,35.35,35.3,35.3,102500.0,15.7706,15.7706,15.7483,15.7483,102500.0
2007-06-07 09:30:00,35.25,35.25,35.0,35.0,1200.0,15.726,15.726,15.6145,15.6145,1200.0
2007-06-07 09:35:00,35.0,35.0,34.84,34.92,206900.0,15.6145,15.6145,15.5431,15.5788,206900.0
2007-06-07 09:40:00,34.91,34.97,34.88,34.9,88700.0,15.5743,15.6011,15.5609,15.5699,88700.0
2007-06-07 09:45:00,34.9,34.9,34.77,34.77,158700.0,15.5699,15.5699,15.5119,15.5119,158700.0
2007-06-07 09:50:00,34.76,34.99,34.76,34.97,134000.0,15.5074,15.61,15.5074,15.6011,134000.0
2007-06-07 09:55:00,34.97,34.97,34.9,34.92,84700.0,15.6011,15.6011,15.5699,15.5788,84700.0
2007-06-07 10:00:00,34.92,35.07,34.91,35.0,162000.0,15.5788,15.6457,15.5743,15.6145,162000.0
2007-06-07 10:05:00,35.0,35.01,34.83,34.9,86900.0,15.6145,15.6189,15.5386,15.5699,86900.0
2007-06-07 10:10:00,34.89,34.94,34.87,34.92,69700.0,15.5654,15.5877,15.5565,15.5788,69700.0
2007-06-07 10:15:00,34.92,34.92,34.8,34.84,145500.0,15.5788,15.5788,15.5253,15.5431,145500.0
2007-06-07 10:20:00,34.85,34.87,34.8,34.81,100300.0,15.5476,15.5565,15.5253,15.5297,100300.0
2007-06-07 10:25:00,34.81,34.9,34.79,34.9,123300.0,15.5297,15.5699,15.5208,15.5699,123300.0
2007-06-07 10:30:00,34.89,34.96,34.89,34.92,119100.0,15.5654,15.5966,15.5654,15.5788,119100.0
2007-06-07 10:35:00,34.93,34.93,34.75,34.75,218300.0,15.5833,15.5833,15.5029,15.5029,218300.0
2007-06-07 10:40:00,34.76,34.76,34.65,34.75,136100.0,15.5074,15.5074,15.4583,15.5029,136100.0
2007-06-07 10:45:00,34.75,34.8,34.69,34.71,130300.0,15.5029,15.5253,15.4762,15.4851,130300.0
2007-06-07 10:50:00,34.71,34.71,34.61,34.62,69300.0,15.4851,15.4851,15.4405,15.445,69300.0
2007-06-07 10:55:00,34.63,34.64,34.55,34.63,86500.0,15.4494,15.4539,15.4137,15.4494,86500.0
2007-06-07 11:00:00,34.63,34.68,34.59,34.64,111700.0,15.4494,15.4717,15.4316,15.4539,111700.0
2007-06-07 11:05:00,34.64,34.66,34.43,34.44,123700.0,15.4539,15.4628,15.3602,15.3646,123700.0
2007-06-07 11:10:00,34.44,34.46,34.34,34.44,123200.0,15.3646,15.3736,15.32,15.3646,123200.0
2007-06-07 11:15:00,34.43,34.51,34.4,34.5,61500.0,15.3602,15.3959,15.3468,15.3914,61500.0
2007-06-07 11:20:00,34.5,34.51,34.47,34.49,61800.0,15.3914,15.3959,15.378,15.387,61800.0
2007-06-07 11:25:00,34.5,34.55,34.35,34.37,59600.0,15.3914,15.4137,15.3245,15.3334,59600.0
2007-06-07 11:30:00,34.37,34.42,34.36,34.42,69800.0,15.3334,15.3557,15.329,15.3557,69800.0
2007-06-07 11:35:00,34.42,34.53,34.42,34.52,63800.0,15.3557,15.4048,15.3557,15.4003,63800.0
2007-06-07 11:40:00,34.51,34.53,34.44,34.51,39300.0,15.3959,15.4048,15.3646,15.3959,39300.0
2007-06-07 11:45:00,34.51,34.54,34.49,34.49,44500.0,15.3959,15.4093,15.387,15.387,44500.0
2007-06-07 11:50:00,34.49,34.51,34.49,34.5,45200.0,15.387,15.3959,15.387,15.3914,45200.0
2007-06-07 11:55:00,34.5,34.53,34.4,34.44,80400.0,15.3914,15.4048,15.3468,15.3646,80400.0
2007-06-07 12:00:00,34.44,34.44,34.31,34.36,60500.0,15.3646,15.3646,15.3067,15.329,60500.0
2007-06-07 12:05:00,34.36,34.37,34.2,34.2,124600.0,15.329,15.3334,15.2576,15.2576,124600.0
2007-06-07 12:10:00,34.2,34.31,34.16,34.3,112800.0,15.2576,15.3067,15.2397,15.3022,112800.0
2007-06-07 12:15:00,34.3,34.42,34.3,34.35,99900.0,15.3022,15.3557,15.3022,15.3245,99900.0
2007-06-07 12:20:00,34.34,34.39,34.31,34.39,49300.0,15.32,15.3423,15.3067,15.3423,49300.0
2007-06-07 12:25:00,34.39,34.43,34.38,34.43,56700.0,15.3423,15.3602,15.3379,15.3602,56700.0
2007-06-07 12:30:00,34.42,34.43,34.36,34.38,55500.0,15.3557,15.3602,15.329,15.3379,55500.0
2007-06-07 12:35:00,34.38,34.45,34.36,34.42,48700.0,15.3379,15.3691,15.329,15.3557,48700.0
2007-06-07 12:40:00,34.41,34.42,34.3,34.3,67300.0,15.3513,15.3557,15.3022,15.3022,67300.0
2007-06-07 12:45:00,34.3,34.4,34.3,34.38,74400.0,15.3022,15.3468,15.3022,15.3379,74400.0
2007-06-07 12:50:00,34.38,34.55,34.38,34.49,134300.0,15.3379,15.4137,15.3379,15.387,134300.0
2007-06-07 12:55:00,34.5,34.56,34.45,34.54,52100.0,15.3914,15.4182,15.3691,15.4093,52100.0
2007-06-07 13:00:00,34.52,34.55,34.5,34.53,47200.0,15.4003,15.4137,15.3914,15.4048,47200.0
2007-06-07 13:05:00,34.54,34.54,34.47,34.51,46400.0,15.4093,15.4093,15.378,15.3959,46400.0
2007-06-07 13:10:00,34.5,34.51,34.43,34.46,36600.0,15.3914,15.3959,15.3602,15.3736,36600.0
2007-06-07 13:15:00,34.46,34.46,34.25,34.27,79600.0,15.3736,15.3736,15.2799,15.2888,79600.0
2007-06-07 13:20:00,34.26,34.34,34.24,34.34,58300.0,15.2843,15.32,15.2754,15.32,58300.0
2007-06-07 13:25:00,34.35,34.39,34.34,34.34,21200.0,15.3245,15.3423,15.32,15.32,21200.0
2007-06-07 13:30:00,34.34,34.35,34.25,34.3,91800.0,15.32,15.3245,15.2799,15.3022,91800.0
2007-06-07 13:35:00,34.3,34.34,34.27,34.29,159400.0,15.3022,15.32,15.2888,15.2977,159400.0
2007-06-07 13:40:00,34.29,34.33,34.22,34.31,98500.0,15.2977,15.3156,15.2665,15.3067,98500.0
2007-06-07 13:45:00,34.32,34.37,34.28,34.33,75400.0,15.3111,15.3334,15.2933,15.3156,75400.0
2007-06-07 13:50:00,34.33,34.37,34.32,34.36,49700.0,15.3156,15.3334,15.3111,15.329,49700.0
2007-06-07 13:55:00,34.36,34.45,34.35,34.43,60700.0,15.329,15.3691,15.3245,15.3602,60700.0
2007-06-07 14:00:00,34.43,34.46,34.4,34.41,53300.0,15.3602,15.3736,15.3468,15.3513,53300.0
2007-06-07 14:05:00,34.41,34.42,34.35,34.35,34200.0,15.3513,15.3557,15.3245,15.3245,34200.0
2007-06-07 14:10:00,34.35,34.42,34.33,34.35,53400.0,15.3245,15.3557,15.3156,15.3245,53400.0
2007-06-07 14:15:00,34.34,34.35,34.26,34.31,90200.0,15.32,15.3245,15.2843,15.3067,90200.0
2007-06-07 14:20:00,34.31,34.32,34.26,34.27,59400.0,15.3067,15.3111,15.2843,15.2888,59400.0
2007-06-07 14:25:00,34.27,34.42,34.25,34.4,89200.0,15.2888,15.3557,15.2799,15.3468,89200.0
2007-06-07 14:30:00,34.4,34.41,34.33,34.34,56900.0,15.3468,15.3513,15.3156,15.32,56900.0
2007-06-07 14:35:00,34.34,34.39,34.31,34.38,51700.0,15.32,15.3423,15.3067,15.3379,51700.0
2007-06-07 14:40:00,34.38,34.46,34.37,34.43,58300.0,15.3379,15.3736,15.3334,15.3602,58300.0
2007-06-07 14:45:00,34.44,34.5,34.44,34.45,81900.0,15.3646,15.3914,15.3646,15.3691,81900.0
2007-06-07 14:50:00,34.45,34.47,34.4,34.44,68100.0,15.3691,15.378,15.3468,15.3646,68100.0
2007-06-07 14:55:00,34.44,34.45,34.41,34.41,50000.0,15.3646,15.3691,15.3513,15.3513,50000.0
2007-06-07 15:00:00,34.41,34.41,34.35,34.4,44100.0,15.3513,15.3513,15.3245,15.3468,44100.0
2007-06-07 15:05:00,34.4,34.49,34.39,34.49,55700.0,15.3468,15.387,15.3423,15.387,55700.0
2007-06-07 15:10:00,34.48,34.53,34.44,34.51,62100.0,15.3825,15.4048,15.3646,15.3959,62100.0
2007-06-07 15:15:00,34.51,34.58,34.51,34.57,79500.0,15.3959,15.4271,15.3959,15.4226,79500.0
2007-06-07 15:20:00,34.57,34.63,34.56,34.58,53800.0,15.4226,15.4494,15.4182,15.4271,53800.0
2007-06-07 15:25:00,34.58,34.59,34.55,34.55,81300.0,15.4271,15.4316,15.4137,15.4137,81300.0
2007-06-07 15:30:00,34.54,34.6,34.54,34.6,55800.0,15.4093,15.436,15.4093,15.436,55800.0
2007-06-07 15:35:00,34.59,34.59,34.44,34.44,76400.0,15.4316,15.4316,15.3646,15.3646,76400.0
2007-06-07 15:40:00,34.44,34.45,34.33,34.34,153200.0,15.3646,15.3691,15.3156,15.32,153200.0
2007-06-07 15:45:00,34.34,34.36,34.24,34.24,144600.0,15.32,15.329,15.2754,15.2754,144600.0
2007-06-07 15:50:00,34.24,34.36,34.22,34.32,255200.0,15.2754,15.329,15.2665,15.3111,255200.0
2007-06-07 15:55:00,34.33,34.33,34.25,34.28,216100.0,15.3156,15.3156,15.2799,15.2933,216100.0
2007-06-08 09:30:00,34.3,34.54,34.3,34.38,140100.0,15.3022,15.4093,15.3022,15.3379,140100.0
2007-06-08 09:35:00,34.37,34.37,34.25,34.25,93000.0,15.3334,15.3334,15.2799,15.2799,93000.0
2007-06-08 09:40:00,34.26,34.31,34.25,34.28,79900.0,15.2843,15.3067,15.2799,15.2933,79900.0
2007-06-08 09:45:00,34.28,34.47,34.27,34.46,88500.0,15.2933,15.378,15.2888,15.3736,88500.0
2007-06-08 09:50:00,34.47,34.78,34.45,34.46,222400.0,15.378,15.5163,15.3691,15.3736,222400.0
2007-06-08 09:55:00,34.46,34.72,34.45,34.5,130400.0,15.3736,15.4896,15.3691,15.3914,130400.0
2007-06-08 10:00:00,34.49,34.54,34.36,34.45,84700.0,15.387,15.4093,15.329,15.3691,84700.0
2007-06-08 10:05:00,34.45,34.56,34.39,34.48,93200.0,15.3691,15.4182,15.3423,15.3825,93200.0
2007-06-08 10:10:00,34.49,34.64,34.48,34.56,110100.0,15.387,15.4539,15.3825,15.4182,110100.0
2007-06-08 10:15:00,34.56,34.58,34.4,34.44,84500.0,15.4182,15.4271,15.3468,15.3646,84500.0
2007-06-08 10:20:00,34.44,34.49,34.39,34.42,75100.0,15.3646,15.387,15.3423,15.3557,75100.0
2007-06-08 10:25:00,34.42,34.48,34.37,34.45,47500.0,15.3557,15.3825,15.3334,15.3691,47500.0
2007-06-08 10:30:00,34.45,34.48,34.39,34.39,35900.0,15.3691,15.3825,15.3423,15.3423,35900.0
2007-06-08 10:35:00,34.39,34.58,34.39,34.55,75400.0,15.3423,15.4271,15.3423,15.4137,75400.0
2007-06-08 10:40:00,34.55,34.57,34.5,34.52,50100.0,15.4137,15.4226,15.3914,15.4003,50100.0
2007-06-08 10:45:00,34.51,34.55,34.5,34.51,41900.0,15.3959,15.4137,15.3914,15.3959,41900.0
2007-06-08 10:50:00,34.5,34.53,34.4,34.52,138000.0,15.3914,15.4048,15.3468,15.4003,138000.0
2007-06-08 10:55:00,34.53,34.57,34.5,34.51,86300.0,15.4048,15.4226,15.3914,15.3959,86300.0
2007-06-08 11:00:00,34.51,34.52,34.44,34.45,78200.0,15.3959,15.4003,15.3646,15.3691,78200.0
2007-06-08 11:05:00,34.46,34.52,34.41,34.41,93000.0,15.3736,15.4003,15.3513,15.3513,93000.0
2007-06-08 11:10:00,34.41,34.41,34.32,34.36,107800.0,15.3513,15.3513,15.3111,15.329,107800.0
2007-06-08 11:15:00,34.36,34.55,34.36,34.55,53500.0,15.329,15.4137,15.329,15.4137,53500.0
2007-06-08 11:20:00,34.54,34.57,34.51,34.52,54000.0,15.4093,15.4226,15.3959,15.4003,54000.0
2007-06-08 11:25:00,34.52,34.54,34.45,34.53,44100.0,15.4003,15.4093,15.3691,15.4048,44100.0
2007-06-08 11:30:00,34.52,34.52,34.43,34.46,52000.0,15.4003,15.4003,15.3602,15.3736,52000.0
2007-06-08 11:35:00,34.47,34.52,34.4,34.41,49900.0,15.378,15.4003,15.3468,15.3513,49900.0
2007-06-08 11:40:00,34.41,34.5,34.41,34.49,43000.0,15.3513,15.3914,15.3513,15.387,43000.0
2007-06-08 11:45:00,34.49,34.5,34.47,34.49,22400.0,15.387,15.3914,15.378,15.387,22400.0
2007-06-08 11:50:00,34.49,34.53,34.47,34.52,28900.0,15.387,15.4048,15.378,15.4003,28900.0
2007-06-08 11:55:00,34.51,34.51,34.43,34.46,37900.0,15.3959,15.3959,15.3602,15.3736,37900.0
2007-06-08 12:00:00,34.47,34.5,34.39,34.42,46800.0,15.378,15.3914,15.3423,15.3557,46800.0
2007-06-08 12:05:00,34.43,34.43,34.34,34.38,71600.0,15.3602,15.3602,15.32,15.3379,71600.0
2007-06-08 12:10:00,34.38,34.4,34.37,34.4,26100.0,15.3379,15.3468,15.3334,15.3468,26100.0
2007-06-08 12:15:00,34.4,34.4,34.38,34.39,33800.0,15.3468,15.3468,15.3379,15.3423,33800.0
2007-06-08 12:20:00,34.39,34.43,34.39,34.42,18100.0,15.3423,15.3602,15.3423,15.3557,18100.0
2007-06-08 12:25:00,34.42,34.43,34.35,34.35,38000.0,15.3557,15.3602,15.3245,15.3245,38000.0
2007-06-08 12:30:00,34.35,34.37,34.33,34.34,66100.0,15.3245,15.3334,15.3156,15.32,66100.0
2007-06-08 12:35:00,34.34,34.35,34.31,34.35,44600.0,15.32,15.3245,15.3067,15.3245,44600.0
2007-06-08 12:40:00,34.34,34.35,34.3,34.31,46400.0,15.32,15.3245,15.3022,15.3067,46400.0
2007-06-08 12:45:00,34.3,34.36,34.28,34.32,56500.0,15.3022,15.329,15.2933,15.3111,56500.0
2007-06-08 12:50:00,34.32,34.37,34.27,34.27,43300.0,15.3111,15.3334,15.2888,15.2888,43300.0
2007-06-08 12:55:00,34.26,34.34,34.26,34.33,44600.0,15.2843,15.32,15.2843,15.3156,44600.0
2007-06-08 13:00:00,34.33,34.33,34.28,34.3,33300.0,15.3156,15.3156,15.2933,15.3022,33300.0
2007-06-08 13:05:00,34.29,34.3,34.22,34.24,55600.0,15.2977,15.3022,15.2665,15.2754,55600.0
2007-06-08 13:10:00,34.24,34.26,34.23,34.24,59100.0,15.2754,15.2843,15.271,15.2754,59100.0
2007-06-08 13:15:00,34.24,34.28,34.24,34.28,82600.0,15.2754,15.2933,15.2754,15.2933,82600.0
2007-06-08 13:20:00,34.28,34.3,34.28,34.3,26600.0,15.2933,15.3022,15.2933,15.3022,26600.0
2007-06-08 13:25:00,34.3,34.36,34.29,34.36,31900.0,15.3022,15.329,15.2977,15.329,31900.0
2007-06-08 13:30:00,34.34,34.35,34.27,34.3,32800.0,15.32,15.3245,15.2888,15.3022,32800.0
2007-06-08 13:35:00,34.3,34.38,34.29,34.35,92100.0,15.3022,15.3379,15.2977,15.3245,92100.0
2007-06-08 13:40:00,34.34,34.44,34.34,34.42,56900.0,15.32,15.3646,15.32,15.3557,56900.0
2007-06-08 13:45:00,34.41,34.43,34.35,34.38,51500.0,15.3513,15.3602,15.3245,15.3379,51500.0
2007-06-08 13:50:00,34.39,34.39,34.35,34.35,25400.0,15.3423,15.3423,15.3245,15.3245,25400.0
2007-06-08 13:55:00,34.36,34.4,34.35,34.38,32900.0,15.329,15.3468,15.3245,15.3379,32900.0
2007-06-08 14:00:00,34.38,34.4,34.33,34.33,48800.0,15.3379,15.3468,15.3156,15.3156,48800.0
2007-06-08 14:05:00,34.33,34.36,34.29,34.34,75100.0,15.3156,15.329,15.2977,15.32,75100.0
2007-06-08 14:10:00,34.34,34.4,34.33,34.4,61200.0,15.32,15.3468,15.3156,15.3468,61200.0
2007-06-08 14:15:00,34.39,34.46,34.39,34.41,33100.0,15.3423,15.3736,15.3423,15.3513,33100.0
2007-06-08 14:20:00,34.4,34.43,34.4,34.42,30400.0,15.3468,15.3602,15.3468,15.3557,30400.0
2007-06-08 14:25:00,34.42,34.43,34.36,34.38,63300.0,15.3557,15.3602,15.329,15.3379,63300.0
2007-06-08 14:30:00,34.37,34.37,34.32,34.33,36400.0,15.3334,15.3334,15.3111,15.3156,36400.0
2007-06-08 14:35:00,34.33,34.38,34.33,34.38,34800.0,15.3156,15.3379,15.3156,15.3379,34800.0
2007-06-08 14:40:00,34.37,34.38,34.33,34.34,50400.0,15.3334,15.3379,15.3156,15.32,50400.0
2007-06-08 14:45:00,34.34,34.36,34.33,34.35,42300.0,15.32,15.329,15.3156,15.3245,42300.0
2007-06-08 14:50:00,34.34,34.36,34.33,34.35,69500.0,15.32,15.329,15.3156,15.3245,69500.0
2007-06-08 14:55:00,34.34,34.4,34.34,34.38,64300.0,15.32,15.3468,15.32,15.3379,64300.0
2007-06-08 15:00:00,34.37,34.48,34.37,34.45,78500.0,15.3334,15.3825,15.3334,15.3691,78500.0
2007-06-08 15:05:00,34.44,34.45,34.42,34.43,44900.0,15.3646,15.3691,15.3557,15.3602,44900.0
2007-06-08 15:10:00,34.42,34.46,34.41,34.45,75100.0,15.3557,15.3736,15.3513,15.3691,75100.0
2007-06-08 15:15:00,34.46,34.46,34.39,34.42,53400.0,15.3736,15.3736,15.3423,15.3557,53400.0
2007-06-08 15:20:00,34.41,34.44,34.38,34.44,48500.0,15.3513,15.3646,15.3379,15.3646,48500.0
2007-06-08 15:25:00,34.44,34.45,34.4,34.4,56600.0,15.3646,15.3691,15.3468,15.3468,56600.0
2007-06-08 15:30:00,34.4,34.44,34.4,34.43,44900.0,15.3468,15.3646,15.3468,15.3602,44900.0
2007-06-08 15:35:00,34.43,34.5,34.43,34.49,48100.0,15.3602,15.3914,15.3602,15.387,48100.0
2007-06-08 15:40:00,34.48,34.6,34.48,34.59,131100.0,15.3825,15.436,15.3825,15.4316,131100.0
2007-06-08 15:45:00,34.59,34.62,34.58,34.62,63700.0,15.4316,15.445,15.4271,15.445,63700.0
2007-06-08 15:50:00,34.62,34.66,34.6,34.62,142400.0,15.445,15.4628,15.436,15.445,142400.0
2007-06-08 15:55:00,34.62,34.64,34.56,34.57,156900.0,15.445,15.4539,15.4182,15.4226,156900.0
2007-06-11 09:30:00,34.79,34.79,34.6,34.72,94800.0,15.5208,15.5208,15.436,15.4896,94800.0
2007-06-11 09:35:00,34.73,34.75,34.61,34.73,54900.0,15.494,15.5029,15.4405,15.494,54900.0
2007-06-11 09:40:00,34.73,34.8,34.71,34.76,57500.0,15.494,15.5253,15.4851,15.5074,57500.0
2007-06-11 09:45:00,34.76,34.88,34.75,34.83,40700.0,15.5074,15.5609,15.5029,15.5386,40700.0
2007-06-11 09:50:00,34.82,34.9,34.81,34.89,48300.0,15.5342,15.5699,15.5297,15.5654,48300.0
2007-06-11 09:55:00,34.89,34.95,34.89,34.94,66500.0,15.5654,15.5922,15.5654,15.5877,66500.0
2007-06-11 10:00:00,34.95,34.98,34.91,34.96,76900.0,15.5922,15.6056,15.5743,15.5966,76900.0
2007-06-11 10:05:00,34.95,34.98,34.91,34.97,52700.0,15.5922,15.6056,15.5743,15.6011,52700.0
2007-06-11 10:10:00,34.97,34.98,34.84,34.89,144600.0,15.6011,15.6056,15.5431,15.5654,144600.0
2007-06-11 10:15:00,34.89,34.94,34.85,34.94,36200.0,15.5654,15.5877,15.5476,15.5877,36200.0
2007-06-11 10:20:00,34.93,34.93,34.83,34.84,51600.0,15.5833,15.5833,15.5386,15.5431,51600.0
2007-06-11 10:25:00,34.85,34.91,34.8,34.82,27000.0,15.5476,15.5743,15.5253,15.5342,27000.0
2007-06-11 10:30:00,34.81,34.83,34.79,34.81,40000.0,15.5297,15.5386,15.5208,15.5297,40000.0
2007-06-11 10:35:00,34.81,34.85,34.8,34.85,32900.0,15.5297,15.5476,15.5253,15.5476,32900.0
2007-06-11 10:40:00,34.85,34.88,34.81,34.82,53300.0,15.5476,15.5609,15.5297,15.5342,53300.0
2007-06-11 10:45:00,34.83,34.87,34.79,34.84,37700.0,15.5386,15.5565,15.5208,15.5431,37700.0
2007-06-11 10:50:00,34.84,34.88,34.79,34.84,47600.0,15.5431,15.5609,15.5208,15.5431,47600.0
2007-06-11 10:55:00,34.84,34.87,34.84,34.87,21000.0,15.5431,15.5565,15.5431,15.5565,21000.0
2007-06-11 11:00:00,34.87,34.9,34.83,34.83,47900.0,15.5565,15.5699,15.5386,15.5386,47900.0
2007-06-11 11:05:00,34.83,34.84,34.8,34.83,43100.0,15.5386,15.5431,15.5253,15.5386,43100.0
2007-06-11 11:10:00,34.82,34.88,34.81,34.85,48200.0,15.5342,15.5609,15.5297,15.5476,48200.0
2007-06-11 11:15:00,34.84,34.86,34.81,34.82,46800.0,15.5431,15.552,15.5297,15.5342,46800.0
2007-06-11 11:20:00,34.82,34.82,34.8,34.81,39500.0,15.5342,15.5342,15.5253,15.5297,39500.0
2007-06-11 11:25:00,34.81,34.82,34.79,34.79,46500.0,15.5297,15.5342,15.5208,15.5208,46500.0
2007-06-11 11:30:00,34.79,34.86,34.79,34.83,47400.0,15.5208,15.552,15.5208,15.5386,47400.0
2007-06-11 11:35:00,34.82,34.84,34.81,34.81,37300.0,15.5342,15.5431,15.5297,15.5297,37300.0
2007-06-11 11:40:00,34.81,34.84,34.79,34.83,36000.0,15.5297,15.5431,15.5208,15.5386,36000.0
2007-06-11 11:45:00,34.82,34.88,34.82,34.87,38900.0,15.5342,15.5609,15.5342,15.5565,38900.0
2007-06-11 11:50:00,34.87,34.87,34.84,34.85,25400.0,15.5565,15.5565,15.5431,15.5476,25400.0
2007-06-11 11:55:00,34.85,34.85,34.82,34.84,34800.0,15.5476,15.5476,15.5342,15.5431,34800.0
2007-06-11 12:00:00,34.84,34.84,34.82,34.83,27900.0,15.5431,15.5431,15.5342,15.5386,27900.0
2007-06-11 12:05:00,34.83,34.85,34.83,34.84,24800.0,15.5386,15.5476,15.5386,15.5431,24800.0
2007-06-11 12:10:00,34.84,34.84,34.83,34.83,6200.0,15.5431,15.5431,15.5386,15.5386,6200.0
2007-06-11 12:15:00,34.83,34.84,34.79,34.8,36000.0,15.5386,15.5431,15.5208,15.5253,36000.0
2007-06-11 12:20:00,34.79,34.8,34.78,34.78,30300.0,15.5208,15.5253,15.5163,15.5163,30300.0
2007-06-11 12:25:00,34.78,34.79,34.75,34.77,20300.0,15.5163,15.5208,15.5029,15.5119,20300.0
2007-06-11 12:30:00,34.77,34.77,34.75,34.75,14400.0,15.5119,15.5119,15.5029,15.5029,14400.0
2007-06-11 12:35:00,34.75,34.81,34.75,34.79,48400.0,15.5029,15.5297,15.5029,15.5208,48400.0
2007-06-11 12:40:00,34.8,34.83,34.79,34.79,36800.0,15.5253,15.5386,15.5208,15.5208,36800.0
2007-06-11 12:45:00,34.79,34.86,34.76,34.84,50100.0,15.5208,15.552,15.5074,15.5431,50100.0
2007-06-11 12:50:00,34.84,34.94,34.84,34.9,66100.0,15.5431,15.5877,15.5431,15.5699,66100.0
2007-06-11 12:55:00,34.91,34.91,34.88,34.88,34800.0,15.5743,15.5743,15.5609,15.5609,34800.0
2007-06-11 13:00:00,34.88,34.89,34.86,34.89,14700.0,15.5609,15.5654,15.552,15.5654,14700.0
2007-06-11 13:05:00,34.88,34.91,34.87,34.9,18900.0,15.5609,15.5743,15.5565,15.5699,18900.0
2007-06-11 13:10:00,34.9,34.93,34.9,34.9,31100.0,15.5699,15.5833,15.5699,15.5699,31100.0
2007-06-11 13:15:00,34.9,34.94,34.89,34.94,34300.0,15.5699,15.5877,15.5654,15.5877,34300.0
2007-06-11 13:20:00,34.93,34.96,34.93,34.96,14900.0,15.5833,15.5966,15.5833,15.5966,14900.0
2007-06-11 13:25:00,34.96,34.96,34.93,34.95,25900.0,15.5966,15.5966,15.5833,15.5922,25900.0
2007-06-11 13:30:00,34.95,34.96,34.92,34.94,15300.0,15.5922,15.5966,15.5788,15.5877,15300.0
2007-06-11 13:35:00,34.94,34.94,34.92,34.93,15900.0,15.5877,15.5877,15.5788,15.5833,15900.0
2007-06-11 13:40:00,34.93,34.93,34.9,34.9,22400.0,15.5833,15.5833,15.5699,15.5699,22400.0
2007-06-11 13:45:00,34.9,34.91,34.87,34.88,26800.0,15.5699,15.5743,15.5565,15.5609,26800.0
2007-06-11 13:50:00,34.87,34.89,34.86,34.89,20900.0,15.5565,15.5654,15.552,15.5654,20900.0
2007-06-11 13:55:00,34.9,34.9,34.87,34.88,25500.0,15.5699,15.5699,15.5565,15.5609,25500.0
2007-06-11 14:00:00,34.88,34.89,34.86,34.87,30400.0,15.5609,15.5654,15.552,15.5565,30400.0
2007-06-11 14:05:00,34.86,34.9,34.86,34.89,64000.0,15.552,15.5699,15.552,15.5654,64000.0
2007-06-11 14:10:00,34.88,34.88,34.82,34.82,55800.0,15.5609,15.5609,15.5342,15.5342,55800.0
2007-06-11 14:15:00,34.82,34.86,34.79,34.84,55800.0,15.5342,15.552,15.5208,15.5431,55800.0
2007-06-11 14:20:00,34.84,34.84,34.83,34.84,155000.0,15.5431,15.5431,15.5386,15.5431,155000.0
2007-06-11 14:25:00,34.83,34.88,34.83,34.87,44200.0,15.5386,15.5609,15.5386,15.5565,44200.0
2007-06-11 14:30:00,34.86,34.86,34.82,34.83,56900.0,15.552,15.552,15.5342,15.5386,56900.0
2007-06-11 14:35:00,34.83,34.83,34.78,34.79,40100.0,15.5386,15.5386,15.5163,15.5208,40100.0
2007-06-11 14:40:00,34.78,34.79,34.76,34.78,31600.0,15.5163,15.5208,15.5074,15.5163,31600.0
2007-06-11 14:45:00,34.78,34.82,34.78,34.8,30400.0,15.5163,15.5342,15.5163,15.5253,30400.0
2007-06-11 14:50:00,34.79,34.81,34.78,34.8,53600.0,15.5208,15.5297,15.5163,15.5253,53600.0
2007-06-11 14:55:00,34.8,34.81,34.78,34.79,29100.0,15.5253,15.5297,15.5163,15.5208,29100.0
2007-06-11 15:00:00,34.78,34.79,34.74,34.76,46300.0,15.5163,15.5208,15.4985,15.5074,46300.0
2007-06-11 15:05:00,34.77,34.77,34.73,34.76,67500.0,15.5119,15.5119,15.494,15.5074,67500.0
2007-06-11 15:10:00,34.76,34.81,34.75,34.81,51300.0,15.5074,15.5297,15.5029,15.5297,51300.0
2007-06-11 15:15:00,34.81,34.82,34.78,34.81,40000.0,15.5297,15.5342,15.5163,15.5297,40000.0
2007-06-11 15:20:00,34.82,34.82,34.79,34.8,31800.0,15.5342,15.5342,15.5208,15.5253,31800.0
2007-06-11 15:25:00,34.79,34.81,34.78,34.79,45600.0,15.5208,15.5297,15.5163,15.5208,45600.0
2007-06-11 15:30:00,34.79,34.8,34.73,34.73,43600.0,15.5208,15.5253,15.494,15.494,43600.0
2007-06-11 15:35:00,34.73,34.74,34.7,34.7,53400.0,15.494,15.4985,15.4806,15.4806,53400.0
2007-06-11 15:40:00,34.71,34.78,34.7,34.75,67000.0,15.4851,15.5163,15.4806,15.5029,67000.0
2007-06-11 15:45:00,34.74,34.76,34.7,34.7,72500.0,15.4985,15.5074,15.4806,15.4806,72500.0
2007-06-11 15:50:00,34.7,34.72,34.66,34.67,121500.0,15.4806,15.4896,15.4628,15.4673,121500.0
2007-06-11 15:55:00,34.67,34.69,34.65,34.66,135100.0,15.4673,15.4762,15.4583,15.4628,135100.0
2007-06-12 09:30:00,34.47,34.55,34.4,34.47,121500.0,15.378,15.4137,15.3468,15.378,121500.0
2007-06-12 09:35:00,34.46,34.5,34.4,34.41,42400.0,15.3736,15.3914,15.3468,15.3513,42400.0
2007-06-12 09:40:00,34.41,34.47,34.36,34.47,55400.0,15.3513,15.378,15.329,15.378,55400.0
2007-06-12 09:45:00,34.46,34.54,34.41,34.53,50300.0,15.3736,15.4093,15.3513,15.4048,50300.0
2007-06-12 09:50:00,34.53,34.54,34.5,34.5,25900.0,15.4048,15.4093,15.3914,15.3914,25900.0
2007-06-12 09:55:00,34.49,34.54,34.45,34.49,34100.0,15.387,15.4093,15.3691,15.387,34100.0
2007-06-12 10:00:00,34.5,34.5,34.37,34.37,63900.0,15.3914,15.3914,15.3334,15.3334,63900.0
2007-06-12 10:05:00,34.38,34.4,34.27,34.29,73000.0,15.3379,15.3468,15.2888,15.2977,73000.0
2007-06-12 10:10:00,34.28,34.33,34.26,34.26,43000.0,15.2933,15.3156,15.2843,15.2843,43000.0
2007-06-12 10:15:00,34.26,34.26,34.18,34.19,74800.0,15.2843,15.2843,15.2487,15.2531,74800.0
2007-06-12 10:20:00,34.18,34.26,34.16,34.21,61600.0,15.2487,15.2843,15.2397,15.262,61600.0
2007-06-12 10:25:00,34.21,34.32,34.2,34.32,34200.0,15.262,15.3111,15.2576,15.3111,34200.0
2007-06-12 10:30:00,34.31,34.43,34.3,34.42,35000.0,15.3067,15.3602,15.3022,15.3557,35000.0
2007-06-12 10:35:00,34.42,34.43,34.35,34.36,27900.0,15.3557,15.3602,15.3245,15.329,27900.0
2007-06-12 10:40:00,34.35,34.42,34.34,34.41,28000.0,15.3245,15.3557,15.32,15.3513,28000.0
2007-06-12 10:45:00,34.41,34.41,34.36,34.41,23700.0,15.3513,15.3513,15.329,15.3513,23700.0
2007-06-12 10:50:00,34.4,34.43,34.38,34.38,72500.0,15.3468,15.3602,15.3379,15.3379,72500.0
2007-06-12 10:55:00,34.38,34.39,34.33,34.36,47300.0,15.3379,15.3423,15.3156,15.329,47300.0
2007-06-12 11:00:00,34.36,34.39,34.33,34.35,27600.0,15.329,15.3423,15.3156,15.3245,27600.0
2007-06-12 11:05:00,34.35,34.38,34.35,34.37,32700.0,15.3245,15.3379,15.3245,15.3334,32700.0
2007-06-12 11:10:00,34.37,34.5,34.37,34.5,39800.0,15.3334,15.3914,15.3334,15.3914,39800.0
2007-06-12 11:15:00,34.5,34.53,34.48,34.53,29600.0,15.3914,15.4048,15.3825,15.4048,29600.0
2007-06-12 11:20:00,34.53,34.58,34.51,34.54,64900.0,15.4048,15.4271,15.3959,15.4093,64900.0
2007-06-12 11:25:00,34.54,34.58,34.52,34.57,52600.0,15.4093,15.4271,15.4003,15.4226,52600.0
2007-06-12 11:30:00,34.58,34.63,34.57,34.59,40300.0,15.4271,15.4494,15.4226,15.4316,40300.0
2007-06-12 11:35:00,34.59,34.63,34.57,34.61,68800.0,15.4316,15.4494,15.4226,15.4405,68800.0
2007-06-12 11:40:00,34.62,34.71,34.62,34.66,52600.0,15.445,15.4851,15.445,15.4628,52600.0
2007-06-12 11:45:00,34.67,34.72,34.66,34.68,42600.0,15.4673,15.4896,15.4628,15.4717,42600.0
2007-06-12 11:50:00,34.67,34.67,34.6,34.61,26500.0,15.4673,15.4673,15.436,15.4405,26500.0
2007-06-12 11:55:00,34.6,34.68,34.6,34.64,28300.0,15.436,15.4717,15.436,15.4539,28300.0
2007-06-12 12:00:00,34.65,34.65,34.58,34.61,25700.0,15.4583,15.4583,15.4271,15.4405,25700.0
2007-06-12 12:05:00,34.62,34.63,34.59,34.59,17400.0,15.445,15.4494,15.4316,15.4316,17400.0
2007-06-12 12:10:00,34.6,34.61,34.57,34.58,18600.0,15.436,15.4405,15.4226,15.4271,18600.0
2007-06-12 12:15:00,34.58,34.6,34.56,34.57,16500.0,15.4271,15.436,15.4182,15.4226,16500.0
2007-06-12 12:20:00,34.57,34.6,34.57,34.57,18900.0,15.4226,15.436,15.4226,15.4226,18900.0
2007-06-12 12:25:00,34.58,34.61,34.55,34.56,22900.0,15.4271,15.4405,15.4137,15.4182,22900.0
2007-06-12 12:30:00,34.55,34.55,34.48,34.51,39500.0,15.4137,15.4137,15.3825,15.3959,39500.0
2007-06-12 12:35:00,34.51,34.53,34.49,34.52,13400.0,15.3959,15.4048,15.387,15.4003,13400.0
2007-06-12 12:40:00,34.52,34.54,34.51,34.53,29700.0,15.4003,15.4093,15.3959,15.4048,29700.0
2007-06-12 12:45:00,34.53,34.56,34.48,34.48,15900.0,15.4048,15.4182,15.3825,15.3825,15900.0
2007-06-12 12:50:00,34.48,34.5,34.47,34.49,20800.0,15.3825,15.3914,15.378,15.387,20800.0
2007-06-12 12:55:00,34.49,34.53,34.49,34.53,15900.0,15.387,15.4048,15.387,15.4048,15900.0
2007-06-12 13:00:00,34.52,34.56,34.46,34.52,33800.0,15.4003,15.4182,15.3736,15.4003,33800.0
2007-06-12 13:05:00,34.52,34.53,34.4,34.42,30500.0,15.4003,15.4048,15.3468,15.3557,30500.0
2007-06-12 13:10:00,34.42,34.45,34.4,34.41,27700.0,15.3557,15.3691,15.3468,15.3513,27700.0
2007-06-12 13:15:00,34.41,34.48,34.41,34.47,62500.0,15.3513,15.3825,15.3513,15.378,62500.0
2007-06-12 13:20:00,34.47,34.5,34.47,34.49,81700.0,15.378,15.3914,15.378,15.387,81700.0
2007-06-12 13:25:00,34.5,34.51,34.42,34.43,33100.0,15.3914,15.3959,15.3557,15.3602,33100.0
2007-06-12 13:30:00,34.43,34.46,34.42,34.45,39800.0,15.3602,15.3736,15.3557,15.3691,39800.0
2007-06-12 13:35:00,34.45,34.5,34.44,34.49,48800.0,15.3691,15.3914,15.3646,15.387,48800.0
2007-06-12 13:40:00,34.49,34.5,34.47,34.5,27500.0,15.387,15.3914,15.378,15.3914,27500.0
2007-06-12 13:45:00,34.5,34.55,34.48,34.49,43600.0,15.3914,15.4137,15.3825,15.387,43600.0
2007-06-12 13:50:00,34.49,34.56,34.47,34.52,31300.0,15.387,15.4182,15.378,15.4003,31300.0
2007-06-12 13:55:00,34.52,34.6,34.52,34.57,34400.0,15.4003,15.436,15.4003,15.4226,34400.0
2007-06-12 14:00:00,34.58,34.67,34.57,34.65,27900.0,15.4271,15.4673,15.4226,15.4583,27900.0
2007-06-12 14:05:00,34.65,34.65,34.52,34.58,43900.0,15.4583,15.4583,15.4003,15.4271,43900.0
2007-06-12 14:10:00,34.59,34.64,34.58,34.62,22200.0,15.4316,15.4539,15.4271,15.445,22200.0
2007-06-12 14:15:00,34.61,34.62,34.47,34.47,54300.0,15.4405,15.445,15.378,15.378,54300.0
2007-06-12 14:20:00,34.47,34.49,34.42,34.46,61400.0,15.378,15.387,15.3557,15.3736,61400.0
2007-06-12 14:25:00,34.45,34.49,34.44,34.46,18600.0,15.3691,15.387,15.3646,15.3736,18600.0
2007-06-12 14:30:00,34.46,34.49,34.43,34.43,30600.0,15.3736,15.387,15.3602,15.3602,30600.0
2007-06-12 14:35:00,34.43,34.45,34.34,34.34,69100.0,15.3602,15.3691,15.32,15.32,69100.0
2007-06-12 14:40:00,34.33,34.33,34.29,34.3,58400.0,15.3156,15.3156,15.2977,15.3022,58400.0
2007-06-12 14:45:00,34.3,34.32,34.27,34.28,54100.0,15.3022,15.3111,15.2888,15.2933,54100.0
2007-06-12 14:50:00,34.3,34.37,34.3,34.36,35800.0,15.3022,15.3334,15.3022,15.329,35800.0
2007-06-12 14:55:00,34.37,34.39,34.34,34.39,23000.0,15.3334,15.3423,15.32,15.3423,23000.0
2007-06-12 15:00:00,34.39,34.45,34.37,34.39,54900.0,15.3423,15.3691,15.3334,15.3423,54900.0
2007-06-12 15:05:00,34.37,34.38,34.26,34.26,86800.0,15.3334,15.3379,15.2843,15.2843,86800.0
2007-06-12 15:10:00,34.26,34.3,34.2,34.2,102800.0,15.2843,15.3022,15.2576,15.2576,102800.0
2007-06-12 15:15:00,34.2,34.29,34.16,34.26,79900.0,15.2576,15.2977,15.2397,15.2843,79900.0
2007-06-12 15:20:00,34.27,34.28,34.23,34.25,37800.0,15.2888,15.2933,15.271,15.2799,37800.0
2007-06-12 15:25:00,34.25,34.26,34.21,34.24,60400.0,15.2799,15.2843,15.262,15.2754,60400.0
2007-06-12 15:30:00,34.23,34.25,34.17,34.18,139700.0,15.271,15.2799,15.2442,15.2487,139700.0
2007-06-12 15:35:00,34.17,34.21,34.16,34.17,64900.0,15.2442,15.262,15.2397,15.2442,64900.0
2007-06-12 15:40:00,34.17,34.2,34.16,34.16,62700.0,15.2442,15.2576,15.2397,15.2397,62700.0
2007-06-12 15:45:00,34.16,34.2,34.15,34.19,98400.0,15.2397,15.2576,15.2353,15.2531,98400.0
2007-06-12 15:50:00,34.19,34.23,34.17,34.19,97400.0,15.2531,15.271,15.2442,15.2531,97400.0
2007-06-12 15:55:00,34.18,34.19,34.15,34.15,106900.0,15.2487,15.2531,15.2353,15.2353,106900.0
2007-06-13 09:30:00,34.39,34.65,34.37,34.61,180900.0,15.3423,15.4583,15.3334,15.4405,180900.0
2007-06-13 09:35:00,34.61,34.62,34.43,34.59,78700.0,15.4405,15.445,15.3602,15.4316,78700.0
2007-06-13 09:40:00,34.57,34.65,34.53,34.53,49200.0,15.4226,15.4583,15.4048,15.4048,49200.0
2007-06-13 09:45:00,34.54,34.62,34.53,34.57,45100.0,15.4093,15.445,15.4048,15.4226,45100.0
2007-06-13 09:50:00,34.57,34.57,34.46,34.51,45300.0,15.4226,15.4226,15.3736,15.3959,45300.0
2007-06-13 09:55:00,34.5,34.52,34.45,34.46,47600.0,15.3914,15.4003,15.3691,15.3736,47600.0
2007-06-13 10:00:00,34.46,34.53,34.39,34.5,105600.0,15.3736,15.4048,15.3423,15.3914,105600.0
2007-06-13 10:05:00,34.5,34.51,34.3,34.32,60300.0,15.3914,15.3959,15.3022,15.3111,60300.0
2007-06-13 10:10:00,34.31,34.35,34.26,34.27,51800.0,15.3067,15.3245,15.2843,15.2888,51800.0
2007-06-13 10:15:00,34.27,34.52,34.25,34.52,78200.0,15.2888,15.4003,15.2799,15.4003,78200.0
2007-06-13 10:20:00,34.52,34.56,34.47,34.55,56000.0,15.4003,15.4182,15.378,15.4137,56000.0
2007-06-13 10:25:00,34.55,34.55,34.45,34.47,22600.0,15.4137,15.4137,15.3691,15.378,22600.0
2007-06-13 10:30:00,34.47,34.48,34.4,34.42,28500.0,15.378,15.3825,15.3468,15.3557,28500.0
2007-06-13 10:35:00,34.43,34.43,34.38,34.4,24800.0,15.3602,15.3602,15.3379,15.3468,24800.0
2007-06-13 10:40:00,34.39,34.45,34.38,34.41,10700.0,15.3423,15.3691,15.3379,15.3513,10700.0
2007-06-13 10:45:00,34.41,34.5,34.41,34.49,28600.0,15.3513,15.3914,15.3513,15.387,28600.0
2007-06-13 10:50:00,34.49,34.52,34.42,34.42,14500.0,15.387,15.4003,15.3557,15.3557,14500.0
2007-06-13 10:55:00,34.42,34.47,34.39,34.45,37900.0,15.3557,15.378,15.3423,15.3691,37900.0
2007-06-13 11:00:00,34.45,34.59,34.45,34.58,61900.0,15.3691,15.4316,15.3691,15.4271,61900.0
2007-06-13 11:05:00,34.59,34.62,34.57,34.58,72200.0,15.4316,15.445,15.4226,15.4271,72200.0
2007-06-13 11:10:00,34.57,34.6,34.56,34.57,39300.0,15.4226,15.436,15.4182,15.4226,39300.0
2007-06-13 11:15:00,34.57,34.6,34.56,34.56,24600.0,15.4226,15.436,15.4182,15.4182,24600.0
2007-06-13 11:20:00,34.56,34.57,34.46,34.48,46900.0,15.4182,15.4226,15.3736,15.3825,46900.0
2007-06-13 11:25:00,34.48,34.56,34.48,34.54,40000.0,15.3825,15.4182,15.3825,15.4093,40000.0
2007-06-13 11:30:00,34.54,34.58,34.52,34.54,28100.0,15.4093,15.4271,15.4003,15.4093,28100.0
2007-06-13 11:35:00,34.54,34.59,34.54,34.59,93800.0,15.4093,15.4316,15.4093,15.4316,93800.0
2007-06-13 11:40:00,34.59,34.6,34.57,34.6,33100.0,15.4316,15.436,15.4226,15.436,33100.0
2007-06-13 11:45:00,34.6,34.61,34.59,34.59,22500.0,15.436,15.4405,15.4316,15.4316,22500.0
2007-06-13 11:50:00,34.6,34.64,34.59,34.61,29200.0,15.436,15.4539,15.4316,15.4405,29200.0
2007-06-13 11:55:00,34.61,34.65,34.58,34.6,58200.0,15.4405,15.4583,15.4271,15.436,58200.0
2007-06-13 12:00:00,34.62,34.64,34.57,34.58,52300.0,15.445,15.4539,15.4226,15.4271,52300.0
2007-06-13 12:05:00,34.58,34.58,34.52,34.54,36700.0,15.4271,15.4271,15.4003,15.4093,36700.0
2007-06-13 12:10:00,34.54,34.55,34.52,34.55,27600.0,15.4093,15.4137,15.4003,15.4137,27600.0
2007-06-13 12:15:00,34.55,34.57,34.54,34.56,41000.0,15.4137,15.4226,15.4093,15.4182,41000.0
2007-06-13 12:20:00,34.56,34.57,34.54,34.55,6300.0,15.4182,15.4226,15.4093,15.4137,6300.0
2007-06-13 12:25:00,34.55,34.56,34.49,34.5,18800.0,15.4137,15.4182,15.387,15.3914,18800.0
2007-06-13 12:30:00,34.49,34.54,34.49,34.53,15300.0,15.387,15.4093,15.387,15.4048,15300.0
2007-06-13 12:35:00,34.53,34.58,34.52,34.54,24200.0,15.4048,15.4271,15.4003,15.4093,24200.0
2007-06-13 12:40:00,34.54,34.57,34.53,34.53,11700.0,15.4093,15.4226,15.4048,15.4048,11700.0
2007-06-13 12:45:00,34.54,34.54,34.51,34.54,20500.0,15.4093,15.4093,15.3959,15.4093,20500.0
2007-06-13 12:50:00,34.53,34.57,34.51,34.56,24600.0,15.4048,15.4226,15.3959,15.4182,24600.0
2007-06-13 12:55:00,34.56,34.56,34.46,34.47,67200.0,15.4182,15.4182,15.3736,15.378,67200.0
2007-06-13 13:00:00,34.47,34.54,34.47,34.54,32400.0,15.378,15.4093,15.378,15.4093,32400.0
2007-06-13 13:05:00,34.55,34.55,34.48,34.5,78800.0,15.4137,15.4137,15.3825,15.3914,78800.0
2007-06-13 13:10:00,34.49,34.58,34.49,34.57,37200.0,15.387,15.4271,15.387,15.4226,37200.0
2007-06-13 13:15:00,34.57,34.57,34.48,34.56,55600.0,15.4226,15.4226,15.3825,15.4182,55600.0
2007-06-13 13:20:00,34.56,34.57,34.51,34.55,24400.0,15.4182,15.4226,15.3959,15.4137,24400.0
2007-06-13 13:25:00,34.54,34.54,34.49,34.53,16300.0,15.4093,15.4093,15.387,15.4048,16300.0
2007-06-13 13:30:00,34.52,34.55,34.48,34.54,36700.0,15.4003,15.4137,15.3825,15.4093,36700.0
2007-06-13 13:35:00,34.54,34.61,34.53,34.6,37000.0,15.4093,15.4405,15.4048,15.436,37000.0
2007-06-13 13:40:00,34.59,34.6,34.53,34.53,22700.0,15.4316,15.436,15.4048,15.4048,22700.0
2007-06-13 13:45:00,34.54,34.57,34.54,34.56,6500.0,15.4093,15.4226,15.4093,15.4182,6500.0
2007-06-13 13:50:00,34.56,34.56,34.51,34.52,25600.0,15.4182,15.4182,15.3959,15.4003,25600.0
2007-06-13 13:55:00,34.52,34.59,34.52,34.59,21000.0,15.4003,15.4316,15.4003,15.4316,21000.0
2007-06-13 14:00:00,34.58,34.76,34.58,34.71,87100.0,15.4271,15.5074,15.4271,15.4851,87100.0
2007-06-13 14:05:00,34.7,34.72,34.65,34.69,33600.0,15.4806,15.4896,15.4583,15.4762,33600.0
2007-06-13 14:10:00,34.69,34.76,34.68,34.75,50900.0,15.4762,15.5074,15.4717,15.5029,50900.0
2007-06-13 14:15:00,34.75,34.79,34.74,34.76,36000.0,15.5029,15.5208,15.4985,15.5074,36000.0
2007-06-13 14:20:00,34.75,34.79,34.71,34.76,30800.0,15.5029,15.5208,15.4851,15.5074,30800.0
2007-06-13 14:25:00,34.77,34.79,34.72,34.75,20400.0,15.5119,15.5208,15.4896,15.5029,20400.0
2007-06-13 14:30:00,34.75,34.77,34.7,34.72,33900.0,15.5029,15.5119,15.4806,15.4896,33900.0
2007-06-13 14:35:00,34.73,34.8,34.72,34.8,33800.0,15.494,15.5253,15.4896,15.5253,33800.0
2007-06-13 14:40:00,34.8,34.83,34.79,34.79,45500.0,15.5253,15.5386,15.5208,15.5208,45500.0
2007-06-13 14:45:00,34.8,34.84,34.79,34.81,41400.0,15.5253,15.5431,15.5208,15.5297,41400.0
2007-06-13 14:50:00,34.8,34.84,34.79,34.83,37800.0,15.5253,15.5431,15.5208,15.5386,37800.0
2007-06-13 14:55:00,34.83,34.9,34.82,34.89,39400.0,15.5386,15.5699,15.5342,15.5654,39400.0
2007-06-13 15:00:00,34.9,34.92,34.87,34.87,42900.0,15.5699,15.5788,15.5565,15.5565,42900.0
2007-06-13 15:05:00,34.87,34.88,34.82,34.87,70400.0,15.5565,15.5609,15.5342,15.5565,70400.0
2007-06-13 15:10:00,34.87,34.88,34.85,34.88,45800.0,15.5565,15.5609,15.5476,15.5609,45800.0
2007-06-13 15:15:00,34.88,34.9,34.86,34.88,95300.0,15.5609,15.5699,15.552,15.5609,95300.0
2007-06-13 15:20:00,34.87,34.9,34.81,34.81,63900.0,15.5565,15.5699,15.5297,15.5297,63900.0
2007-06-13 15:25:00,34.82,34.88,34.8,34.84,61500.0,15.5342,15.5609,15.5253,15.5431,61500.0
2007-06-13 15:30:00,34.85,34.88,34.83,34.85,42000.0,15.5476,15.5609,15.5386,15.5476,42000.0
2007-06-13 15:35:00,34.85,34.87,34.82,34.85,54800.0,15.5476,15.5565,15.5342,15.5476,54800.0
2007-06-13 15:40:00,34.86,34.91,34.85,34.88,64000.0,15.552,15.5743,15.5476,15.5609,64000.0
2007-06-13 15:45:00,34.87,34.87,34.83,34.86,61200.0,15.5565,15.5565,15.5386,15.552,61200.0
2007-06-13 15:50:00,34.86,34.91,34.86,34.91,120800.0,15.552,15.5743,15.552,15.5743,120800.0
2007-06-13 15:55:00,34.9,34.94,34.9,34.93,154100.0,15.5699,15.5877,15.5699,15.5833,154100.0
2007-06-14 09:30:00,34.73,35.05,34.7,35.05,93100.0,15.494,15.6368,15.4806,15.6368,93100.0
2007-06-14 09:35:00,35.05,35.1,34.86,34.99,66400.0,15.6368,15.6591,15.552,15.61,66400.0
2007-06-14 09:40:00,35.01,35.05,34.9,34.97,51800.0,15.6189,15.6368,15.5699,15.6011,51800.0
2007-06-14 09:45:00,34.95,34.97,34.9,34.94,31700.0,15.5922,15.6011,15.5699,15.5877,31700.0
2007-06-14 09:50:00,34.94,35.08,34.92,34.97,67000.0,15.5877,15.6502,15.5788,15.6011,67000.0
2007-06-14 09:55:00,34.97,35.01,34.93,34.98,59500.0,15.6011,15.6189,15.5833,15.6056,59500.0
2007-06-14 10:00:00,34.97,35.1,34.96,35.06,86800.0,15.6011,15.6591,15.5966,15.6412,86800.0
2007-06-14 10:05:00,35.05,35.1,35.03,35.05,85900.0,15.6368,15.6591,15.6279,15.6368,85900.0
2007-06-14 10:10:00,35.06,35.1,35.02,35.04,54500.0,15.6412,15.6591,15.6234,15.6323,54500.0
2007-06-14 10:15:00,35.03,35.09,35.02,35.05,61600.0,15.6279,15.6546,15.6234,15.6368,61600.0
2007-06-14 10:20:00,35.06,35.11,35.06,35.1,56800.0,15.6412,15.6636,15.6412,15.6591,56800.0
2007-06-14 10:25:00,35.1,35.12,35.08,35.1,51000.0,15.6591,15.668,15.6502,15.6591,51000.0
2007-06-14 10:30:00,35.1,35.16,35.1,35.15,60900.0,15.6591,15.6859,15.6591,15.6814,60900.0
2007-06-14 10:35:00,35.16,35.16,35.12,35.15,92100.0,15.6859,15.6859,15.668,15.6814,92100.0
2007-06-14 10:40:00,35.16,35.3,35.15,35.18,112200.0,15.6859,15.7483,15.6814,15.6948,112200.0
2007-06-14 10:45:00,35.19,35.2,35.15,35.17,38900.0,15.6992,15.7037,15.6814,15.6903,38900.0
2007-06-14 10:50:00,35.17,35.17,35.1,35.11,160500.0,15.6903,15.6903,15.6591,15.6636,160500.0
2007-06-14 10:55:00,35.11,35.2,35.11,35.2,58600.0,15.6636,15.7037,15.6636,15.7037,58600.0
2007-06-14 11:00:00,35.17,35.2,35.15,35.18,66000.0,15.6903,15.7037,15.6814,15.6948,66000.0
2007-06-14 11:05:00,35.19,35.19,35.1,35.1,128000.0,15.6992,15.6992,15.6591,15.6591,128000.0
2007-06-14 11:10:00,35.1,35.13,35.09,35.12,120800.0,15.6591,15.6725,15.6546,15.668,120800.0
2007-06-14 11:15:00,35.12,35.18,35.08,35.12,118100.0,15.668,15.6948,15.6502,15.668,118100.0
2007-06-14 11:20:00,35.12,35.13,35.07,35.09,186300.0,15.668,15.6725,15.6457,15.6546,186300.0
2007-06-14 11:25:00,35.09,35.11,35.08,35.11,52400.0,15.6546,15.6636,15.6502,15.6636,52400.0
2007-06-14 11:30:00,35.1,35.12,35.09,35.1,58800.0,15.6591,15.668,15.6546,15.6591,58800.0
2007-06-14 11:35:00,35.1,35.11,35.08,35.1,106400.0,15.6591,15.6636,15.6502,15.6591,106400.0
2007-06-14 11:40:00,35.1,35.11,35.09,35.09,77600.0,15.6591,15.6636,15.6546,15.6546,77600.0
2007-06-14 11:45:00,35.1,35.12,35.09,35.1,127800.0,15.6591,15.668,15.6546,15.6591,127800.0
2007-06-14 11:50:00,35.09,35.1,35.06,35.08,123000.0,15.6546,15.6591,15.6412,15.6502,123000.0
2007-06-14 11:55:00,35.08,35.1,35.04,35.07,238500.0,15.6502,15.6591,15.6323,15.6457,238500.0
2007-06-14 12:00:00,35.07,35.14,35.07,35.11,62700.0,15.6457,15.6769,15.6457,15.6636,62700.0
2007-06-14 12:05:00,35.11,35.12,35.09,35.12,30500.0,15.6636,15.668,15.6546,15.668,30500.0
2007-06-14 12:10:00,35.11,35.14,35.09,35.11,62700.0,15.6636,15.6769,15.6546,15.6636,62700.0
2007-06-14 12:15:00,35.11,35.12,35.1,35.1,29600.0,15.6636,15.668,15.6591,15.6591,29600.0
2007-06-14 12:20:00,35.11,35.17,35.09,35.16,70900.0,15.6636,15.6903,15.6546,15.6859,70900.0
2007-06-14 12:25:00,35.16,35.16,35.1,35.11,16700.0,15.6859,15.6859,15.6591,15.6636,16700.0
2007-06-14 12:30:00,35.11,35.14,35.1,35.12,28900.0,15.6636,15.6769,15.6591,15.668,28900.0
2007-06-14 12:35:00,35.12,35.13,35.06,35.08,39700.0,15.668,15.6725,15.6412,15.6502,39700.0
2007-06-14 12:40:00,35.08,35.09,35.06,35.06,32100.0,15.6502,15.6546,15.6412,15.6412,32100.0
2007-06-14 12:45:00,35.06,35.08,35.05,35.05,20600.0,15.6412,15.6502,15.6368,15.6368,20600.0
2007-06-14 12:50:00,35.06,35.06,35.01,35.01,24200.0,15.6412,15.6412,15.6189,15.6189,24200.0
2007-06-14 12:55:00,35.01,35.02,35.0,35.02,41800.0,15.6189,15.6234,15.6145,15.6234,41800.0
2007-06-14 13:00:00,35.01,35.02,35.0,35.0,20500.0,15.6189,15.6234,15.6145,15.6145,20500.0
2007-06-14 13:05:00,35.0,35.02,34.99,34.99,34100.0,15.6145,15.6234,15.61,15.61,34100.0
2007-06-14 13:10:00,34.99,35.0,34.96,34.99,20600.0,15.61,15.6145,15.5966,15.61,20600.0
2007-06-14 13:15:00,34.98,35.0,34.98,34.99,19400.0,15.6056,15.6145,15.6056,15.61,19400.0
2007-06-14 13:20:00,34.99,34.99,34.96,34.96,32400.0,15.61,15.61,15.5966,15.5966,32400.0
2007-06-14 13:25:00,34.96,34.99,34.91,34.96,44600.0,15.5966,15.61,15.5743,15.5966,44600.0
2007-06-14 13:30:00,34.96,34.99,34.95,34.96,17100.0,15.5966,15.61,15.5922,15.5966,17100.0
2007-06-14 13:35:00,34.96,34.99,34.95,34.99,170800.0,15.5966,15.61,15.5922,15.61,170800.0
2007-06-14 13:40:00,35.0,35.0,34.97,34.99,26300.0,15.6145,15.6145,15.6011,15.61,26300.0
2007-06-14 13:45:00,34.98,35.02,34.98,35.02,32900.0,15.6056,15.6234,15.6056,15.6234,32900.0
2007-06-14 13:50:00,35.01,35.02,34.96,34.98,56700.0,15.6189,15.6234,15.5966,15.6056,56700.0
2007-06-14 13:55:00,34.96,34.98,34.96,34.97,8800.0,15.5966,15.6056,15.5966,15.6011,8800.0
2007-06-14 14:00:00,34.98,35.0,34.95,34.96,31100.0,15.6056,15.6145,15.5922,15.5966,31100.0
2007-06-14 14:05:00,34.95,34.98,34.93,34.95,36400.0,15.5922,15.6056,15.5833,15.5922,36400.0
2007-06-14 14:10:00,34.95,34.97,34.94,34.94,26900.0,15.5922,15.6011,15.5877,15.5877,26900.0
2007-06-14 14:15:00,34.93,34.97,34.93,34.94,18600.0,15.5833,15.6011,15.5833,15.5877,18600.0
2007-06-14 14:20:00,34.93,34.96,34.92,34.96,18900.0,15.5833,15.5966,15.5788,15.5966,18900.0
2007-06-14 14:25:00,34.96,34.98,34.95,34.97,24700.0,15.5966,15.6056,15.5922,15.6011,24700.0
2007-06-14 14:30:00,34.97,35.03,34.94,35.03,73200.0,15.6011,15.6279,15.5877,15.6279,73200.0
2007-06-14 14:35:00,35.03,35.05,35.01,35.02,47400.0,15.6279,15.6368,15.6189,15.6234,47400.0
2007-06-14 14:40:00,35.01,35.03,35.0,35.03,35700.0,15.6189,15.6279,15.6145,15.6279,35700.0
2007-06-14 14:45:00,35.03,35.05,35.02,35.04,86100.0,15.6279,15.6368,15.6234,15.6323,86100.0
2007-06-14 14:50:00,35.04,35.04,35.02,35.02,37200.0,15.6323,15.6323,15.6234,15.6234,37200.0
2007-06-14 14:55:00,35.02,35.07,35.01,35.06,64400.0,15.6234,15.6457,15.6189,15.6412,64400.0
2007-06-14 15:00:00,35.05,35.06,35.02,35.02,14500.0,15.6368,15.6412,15.6234,15.6234,14500.0
2007-06-14 15:05:00,35.03,35.08,35.0,35.07,112400.0,15.6279,15.6502,15.6145,15.6457,112400.0
2007-06-14 15:10:00,35.08,35.1,35.07,35.09,61200.0,15.6502,15.6591,15.6457,15.6546,61200.0
2007-06-14 15:15:00,35.09,35.09,35.06,35.07,42900.0,15.6546,15.6546,15.6412,15.6457,42900.0
2007-06-14 15:20:00,35.07,35.12,35.07,35.11,77000.0,15.6457,15.668,15.6457,15.6636,77000.0
2007-06-14 15:25:00,35.11,35.11,35.08,35.09,58800.0,15.6636,15.6636,15.6502,15.6546,58800.0
2007-06-14 15:30:00,35.1,35.11,35.08,35.09,92300.0,15.6591,15.6636,15.6502,15.6546,92300.0
2007-06-14 15:35:00,35.09,35.1,35.07,35.1,41000.0,15.6546,15.6591,15.6457,15.6591,41000.0
2007-06-14 15:40:00,35.1,35.11,35.07,35.09,61300.0,15.6591,15.6636,15.6457,15.6546,61300.0
2007-06-14 15:45:00,35.09,35.1,35.07,35.1,88300.0,15.6546,15.6591,15.6457,15.6591,88300.0
2007-06-14 15:50:00,35.09,35.13,35.09,35.13,78100.0,15.6546,15.6725,15.6546,15.6725,78100.0
2007-06-14 15:55:00,35.12,35.15,35.1,35.12,126900.0,15.668,15.6814,15.6591,15.668,126900.0
2007-06-15 09:30:00,35.87,35.99,35.37,35.57,853700.0,16.0026,16.0561,15.7795,15.8688,853700.0
2007-06-15 09:35:00,35.58,35.66,35.57,35.64,88000.0,15.8732,15.9089,15.8688,15.9,88000.0
2007-06-15 09:40:00,35.64,35.68,35.57,35.66,116400.0,15.9,15.9178,15.8688,15.9089,116400.0
2007-06-15 09:45:00,35.66,35.76,35.58,35.76,75600.0,15.9089,15.9535,15.8732,15.9535,75600.0
2007-06-15 09:50:00,35.75,35.76,35.63,35.64,98100.0,15.9491,15.9535,15.8955,15.9,98100.0
2007-06-15 09:55:00,35.64,35.69,35.64,35.64,57300.0,15.9,15.9223,15.9,15.9,57300.0
2007-06-15 10:00:00,35.64,35.66,35.62,35.63,59600.0,15.9,15.9089,15.8911,15.8955,59600.0
2007-06-15 10:05:00,35.63,35.64,35.6,35.63,136900.0,15.8955,15.9,15.8822,15.8955,136900.0
2007-06-15 10:10:00,35.63,35.72,35.6,35.68,127700.0,15.8955,15.9357,15.8822,15.9178,127700.0
2007-06-15 10:15:00,35.68,35.69,35.59,35.6,74100.0,15.9178,15.9223,15.8777,15.8822,74100.0
2007-06-15 10:20:00,35.62,35.64,35.6,35.61,78600.0,15.8911,15.9,15.8822,15.8866,78600.0
2007-06-15 10:25:00,35.6,35.62,35.59,35.61,45000.0,15.8822,15.8911,15.8777,15.8866,45000.0
2007-06-15 10:30:00,35.61,35.65,35.6,35.61,80200.0,15.8866,15.9045,15.8822,15.8866,80200.0
2007-06-15 10:35:00,35.62,35.64,35.6,35.61,341400.0,15.8911,15.9,15.8822,15.8866,341400.0
2007-06-15 10:40:00,35.62,35.64,35.6,35.63,83800.0,15.8911,15.9,15.8822,15.8955,83800.0
2007-06-15 10:45:00,35.63,35.73,35.63,35.68,107700.0,15.8955,15.9402,15.8955,15.9178,107700.0
2007-06-15 10:50:00,35.68,35.69,35.63,35.64,76000.0,15.9178,15.9223,15.8955,15.9,76000.0
2007-06-15 10:55:00,35.64,35.67,35.62,35.64,30200.0,15.9,15.9134,15.8911,15.9,30200.0
2007-06-15 11:00:00,35.64,35.64,35.6,35.63,66500.0,15.9,15.9,15.8822,15.8955,66500.0
2007-06-15 11:05:00,35.63,35.63,35.54,35.54,64600.0,15.8955,15.8955,15.8554,15.8554,64600.0
2007-06-15 11:10:00,35.54,35.56,35.51,35.51,84200.0,15.8554,15.8643,15.842,15.842,84200.0
2007-06-15 11:15:00,35.51,35.53,35.5,35.52,54800.0,15.842,15.8509,15.8375,15.8465,54800.0
2007-06-15 11:20:00,35.52,35.56,35.5,35.55,55800.0,15.8465,15.8643,15.8375,15.8598,55800.0
2007-06-15 11:25:00,35.55,35.56,35.52,35.54,53100.0,15.8598,15.8643,15.8465,15.8554,53100.0
2007-06-15 11:30:00,35.54,35.56,35.52,35.55,31000.0,15.8554,15.8643,15.8465,15.8598,31000.0
2007-06-15 11:35:00,35.55,35.6,35.54,35.6,36300.0,15.8598,15.8822,15.8554,15.8822,36300.0
2007-06-15 11:40:00,35.6,35.61,35.58,35.59,25300.0,15.8822,15.8866,15.8732,15.8777,25300.0
2007-06-15 11:45:00,35.59,35.63,35.56,35.59,59700.0,15.8777,15.8955,15.8643,15.8777,59700.0
2007-06-15 11:50:00,35.59,35.65,35.56,35.64,201100.0,15.8777,15.9045,15.8643,15.9,201100.0
2007-06-15 11:55:00,35.64,35.7,35.64,35.69,33900.0,15.9,15.9268,15.9,15.9223,33900.0
2007-06-15 12:00:00,35.69,35.71,35.68,35.71,21300.0,15.9223,15.9312,15.9178,15.9312,21300.0
2007-06-15 12:05:00,35.7,35.7,35.66,35.66,17900.0,15.9268,15.9268,15.9089,15.9089,17900.0
2007-06-15 12:10:00,35.66,35.66,35.57,35.62,35200.0,15.9089,15.9089,15.8688,15.8911,35200.0
2007-06-15 12:15:00,35.62,35.63,35.57,35.57,26100.0,15.8911,15.8955,15.8688,15.8688,26100.0
2007-06-15 12:20:00,35.57,35.62,35.57,35.6,39400.0,15.8688,15.8911,15.8688,15.8822,39400.0
2007-06-15 12:25:00,35.6,35.6,35.5,35.51,38500.0,15.8822,15.8822,15.8375,15.842,38500.0
2007-06-15 12:30:00,35.52,35.57,35.51,35.56,49800.0,15.8465,15.8688,15.842,15.8643,49800.0
2007-06-15 12:35:00,35.57,35.59,35.56,35.58,14100.0,15.8688,15.8777,15.8643,15.8732,14100.0
2007-06-15 12:40:00,35.59,35.62,35.59,35.61,18500.0,15.8777,15.8911,15.8777,15.8866,18500.0
2007-06-15 12:45:00,35.61,35.62,35.6,35.6,30500.0,15.8866,15.8911,15.8822,15.8822,30500.0
2007-06-15 12:50:00,35.6,35.66,35.59,35.66,66500.0,15.8822,15.9089,15.8777,15.9089,66500.0
2007-06-15 12:55:00,35.66,35.69,35.65,35.66,34300.0,15.9089,15.9223,15.9045,15.9089,34300.0
2007-06-15 13:00:00,35.65,35.68,35.65,35.67,59500.0,15.9045,15.9178,15.9045,15.9134,59500.0
2007-06-15 13:05:00,35.68,35.69,35.62,35.64,43700.0,15.9178,15.9223,15.8911,15.9,43700.0
2007-06-15 13:10:00,35.65,35.68,35.64,35.64,27900.0,15.9045,15.9178,15.9,15.9,27900.0
2007-06-15 13:15:00,35.64,35.65,35.61,35.63,27000.0,15.9,15.9045,15.8866,15.8955,27000.0
2007-06-15 13:20:00,35.62,35.62,35.59,35.6,54000.0,15.8911,15.8911,15.8777,15.8822,54000.0
2007-06-15 13:25:00,35.6,35.61,35.56,35.57,21800.0,15.8822,15.8866,15.8643,15.8688,21800.0
2007-06-15 13:30:00,35.57,35.65,35.57,35.65,36300.0,15.8688,15.9045,15.8688,15.9045,36300.0
2007-06-15 13:35:00,35.64,35.67,35.64,35.66,19500.0,15.9,15.9134,15.9,15.9089,19500.0
2007-06-15 13:40:00,35.66,35.67,35.64,35.64,12000.0,15.9089,15.9134,15.9,15.9,12000.0
2007-06-15 13:45:00,35.65,35.69,35.65,35.69,25800.0,15.9045,15.9223,15.9045,15.9223,25800.0
2007-06-15 13:50:00,35.69,35.7,35.66,35.68,37700.0,15.9223,15.9268,15.9089,15.9178,37700.0
2007-06-15 13:55:00,35.67,35.67,35.65,35.65,22500.0,15.9134,15.9134,15.9045,15.9045,22500.0
2007-06-15 14:00:00,35.65,35.66,35.61,35.63,25000.0,15.9045,15.9089,15.8866,15.8955,25000.0
2007-06-15 14:05:00,35.62,35.65,35.6,35.6,121800.0,15.8911,15.9045,15.8822,15.8822,121800.0
2007-06-15 14:10:00,35.6,35.64,35.59,35.63,29200.0,15.8822,15.9,15.8777,15.8955,29200.0
2007-06-15 14:15:00,35.62,35.64,35.62,35.63,17900.0,15.8911,15.9,15.8911,15.8955,17900.0
2007-06-15 14:20:00,35.63,35.66,35.62,35.66,31200.0,15.8955,15.9089,15.8911,15.9089,31200.0
2007-06-15 14:25:00,35.66,35.68,35.65,35.67,51600.0,15.9089,15.9178,15.9045,15.9134,51600.0
2007-06-15 14:30:00,35.66,35.68,35.63,35.68,28300.0,15.9089,15.9178,15.8955,15.9178,28300.0
2007-06-15 14:35:00,35.67,35.67,35.64,35.65,42600.0,15.9134,15.9134,15.9,15.9045,42600.0
2007-06-15 14:40:00,35.66,35.69,35.64,35.67,44100.0,15.9089,15.9223,15.9,15.9134,44100.0
2007-06-15 14:45:00,35.66,35.69,35.64,35.68,19300.0,15.9089,15.9223,15.9,15.9178,19300.0
2007-06-15 14:50:00,35.68,35.69,35.64,35.68,31600.0,15.9178,15.9223,15.9,15.9178,31600.0
2007-06-15 14:55:00,35.68,35.7,35.67,35.7,32200.0,15.9178,15.9268,15.9134,15.9268,32200.0
2007-06-15 15:00:00,35.7,35.75,35.67,35.67,130400.0,15.9268,15.9491,15.9134,15.9134,130400.0
2007-06-15 15:05:00,35.67,35.67,35.62,35.65,48600.0,15.9134,15.9134,15.8911,15.9045,48600.0
2007-06-15 15:10:00,35.65,35.68,35.63,35.67,47300.0,15.9045,15.9178,15.8955,15.9134,47300.0
2007-06-15 15:15:00,35.67,35.73,35.66,35.69,40700.0,15.9134,15.9402,15.9089,15.9223,40700.0
2007-06-15 15:20:00,35.68,35.69,35.63,35.67,40000.0,15.9178,15.9223,15.8955,15.9134,40000.0
2007-06-15 15:25:00,35.67,35.68,35.63,35.63,27400.0,15.9134,15.9178,15.8955,15.8955,27400.0
2007-06-15 15:30:00,35.63,35.66,35.62,35.65,45600.0,15.8955,15.9089,15.8911,15.9045,45600.0
2007-06-15 15:35:00,35.65,35.66,35.59,35.66,128800.0,15.9045,15.9089,15.8777,15.9089,128800.0
2007-06-15 15:40:00,35.66,35.66,35.61,35.63,136900.0,15.9089,15.9089,15.8866,15.8955,136900.0
2007-06-15 15:45:00,35.63,35.63,35.59,35.6,75100.0,15.8955,15.8955,15.8777,15.8822,75100.0
2007-06-15 15:50:00,35.6,35.64,35.57,35.63,157900.0,15.8822,15.9,15.8688,15.8955,157900.0
2007-06-15 15:55:00,35.63,35.67,35.56,35.59,190100.0,15.8955,15.9134,15.8643,15.8777,190100.0
2007-06-18 09:30:00,35.53,35.79,35.53,35.64,65800.0,15.8509,15.9669,15.8509,15.9,65800.0
2007-06-18 09:35:00,35.64,35.64,35.5,35.53,34700.0,15.9,15.9,15.8375,15.8509,34700.0
2007-06-18 09:40:00,35.52,35.55,35.52,35.54,15500.0,15.8465,15.8598,15.8465,15.8554,15500.0
2007-06-18 09:45:00,35.54,35.56,35.49,35.5,35900.0,15.8554,15.8643,15.8331,15.8375,35900.0
2007-06-18 09:50:00,35.5,35.56,35.5,35.55,89100.0,15.8375,15.8643,15.8375,15.8598,89100.0
2007-06-18 09:55:00,35.55,35.57,35.52,35.54,66900.0,15.8598,15.8688,15.8465,15.8554,66900.0
2007-06-18 10:00:00,35.53,35.53,35.33,35.34,106300.0,15.8509,15.8509,15.7617,15.7662,106300.0
2007-06-18 10:05:00,35.34,35.37,35.25,35.25,82500.0,15.7662,15.7795,15.726,15.726,82500.0
2007-06-18 10:10:00,35.26,35.45,35.25,35.44,50200.0,15.7305,15.8152,15.726,15.8108,50200.0
2007-06-18 10:15:00,35.43,35.43,35.32,35.33,61500.0,15.8063,15.8063,15.7572,15.7617,61500.0
2007-06-18 10:20:00,35.33,35.34,35.26,35.29,58900.0,15.7617,15.7662,15.7305,15.7439,58900.0
2007-06-18 10:25:00,35.29,35.39,35.27,35.38,60900.0,15.7439,15.7885,15.7349,15.784,60900.0
2007-06-18 10:30:00,35.37,35.4,35.32,35.32,49300.0,15.7795,15.7929,15.7572,15.7572,49300.0
2007-06-18 10:35:00,35.31,35.37,35.3,35.34,34600.0,15.7528,15.7795,15.7483,15.7662,34600.0
2007-06-18 10:40:00,35.33,35.35,35.32,35.35,12700.0,15.7617,15.7706,15.7572,15.7706,12700.0
2007-06-18 10:45:00,35.35,35.35,35.31,35.31,28300.0,15.7706,15.7706,15.7528,15.7528,28300.0
2007-06-18 10:50:00,35.31,35.43,35.3,35.41,195400.0,15.7528,15.8063,15.7483,15.7974,195400.0
2007-06-18 10:55:00,35.42,35.43,35.4,35.42,18700.0,15.8019,15.8063,15.7929,15.8019,18700.0
2007-06-18 11:00:00,35.43,35.45,35.35,35.39,45900.0,15.8063,15.8152,15.7706,15.7885,45900.0
2007-06-18 11:05:00,35.39,35.41,35.38,35.4,42700.0,15.7885,15.7974,15.784,15.7929,42700.0
2007-06-18 11:10:00,35.4,35.4,35.29,35.3,38100.0,15.7929,15.7929,15.7439,15.7483,38100.0
2007-06-18 11:15:00,35.3,35.38,35.29,35.36,40000.0,15.7483,15.784,15.7439,15.7751,40000.0
2007-06-18 11:20:00,35.37,35.4,35.35,35.35,31100.0,15.7795,15.7929,15.7706,15.7706,31100.0
2007-06-18 11:25:00,35.36,35.39,35.36,35.38,19700.0,15.7751,15.7885,15.7751,15.784,19700.0
2007-06-18 11:30:00,35.38,35.38,35.35,35.36,16500.0,15.784,15.784,15.7706,15.7751,16500.0
2007-06-18 11:35:00,35.36,35.37,35.32,35.32,28000.0,15.7751,15.7795,15.7572,15.7572,28000.0
2007-06-18 11:40:00,35.33,35.34,35.32,35.33,26700.0,15.7617,15.7662,15.7572,15.7617,26700.0
2007-06-18 11:45:00,35.34,35.34,35.31,35.32,19600.0,15.7662,15.7662,15.7528,15.7572,19600.0
2007-06-18 11:50:00,35.32,35.33,35.29,35.31,50800.0,15.7572,15.7617,15.7439,15.7528,50800.0
2007-06-18 11:55:00,35.31,35.34,35.3,35.33,24600.0,15.7528,15.7662,15.7483,15.7617,24600.0
2007-06-18 12:00:00,35.34,35.34,35.27,35.34,199000.0,15.7662,15.7662,15.7349,15.7662,199000.0
2007-06-18 12:05:00,35.34,35.38,35.34,35.38,13000.0,15.7662,15.784,15.7662,15.784,13000.0
2007-06-18 12:10:00,35.38,35.4,35.35,35.38,25600.0,15.784,15.7929,15.7706,15.784,25600.0
2007-06-18 12:15:00,35.39,35.42,35.38,35.41,30300.0,15.7885,15.8019,15.784,15.7974,30300.0
2007-06-18 12:20:00,35.41,35.42,35.33,35.36,33500.0,15.7974,15.8019,15.7617,15.7751,33500.0
2007-06-18 12:25:00,35.36,35.37,35.35,35.35,11900.0,15.7751,15.7795,15.7706,15.7706,11900.0
2007-06-18 12:30:00,35.36,35.41,35.35,35.4,29100.0,15.7751,15.7974,15.7706,15.7929,29100.0
2007-06-18 12:35:00,35.4,35.42,35.37,35.38,19700.0,15.7929,15.8019,15.7795,15.784,19700.0
2007-06-18 12:40:00,35.4,35.4,35.38,35.4,18800.0,15.7929,15.7929,15.784,15.7929,18800.0
2007-06-18 12:45:00,35.4,35.4,35.34,35.37,39300.0,15.7929,15.7929,15.7662,15.7795,39300.0
2007-06-18 12:50:00,35.37,35.4,35.37,35.39,28200.0,15.7795,15.7929,15.7795,15.7885,28200.0
2007-06-18 12:55:00,35.39,35.39,35.37,35.37,5800.0,15.7885,15.7885,15.7795,15.7795,5800.0
2007-06-18 13:00:00,35.37,35.38,35.34,35.38,27500.0,15.7795,15.784,15.7662,15.784,27500.0
2007-06-18 13:05:00,35.38,35.39,35.31,35.32,33300.0,15.784,15.7885,15.7528,15.7572,33300.0
2007-06-18 13:10:00,35.32,35.32,35.27,35.31,22700.0,15.7572,15.7572,15.7349,15.7528,22700.0
2007-06-18 13:15:00,35.32,35.36,35.32,35.34,17300.0,15.7572,15.7751,15.7572,15.7662,17300.0
2007-06-18 13:20:00,35.32,35.33,35.28,35.29,25200.0,15.7572,15.7617,15.7394,15.7439,25200.0
2007-06-18 13:25:00,35.29,35.3,35.25,35.25,30200.0,15.7439,15.7483,15.726,15.726,30200.0
2007-06-18 13:30:00,35.25,35.32,35.25,35.31,31600.0,15.726,15.7572,15.726,15.7528,31600.0
2007-06-18 13:35:00,35.3,35.32,35.28,35.31,25100.0,15.7483,15.7572,15.7394,15.7528,25100.0
2007-06-18 13:40:00,35.32,35.33,35.31,35.32,14200.0,15.7572,15.7617,15.7528,15.7572,14200.0
2007-06-18 13:45:00,35.31,35.31,35.26,35.27,119400.0,15.7528,15.7528,15.7305,15.7349,119400.0
2007-06-18 13:50:00,35.27,35.28,35.25,35.25,11800.0,15.7349,15.7394,15.726,15.726,11800.0
2007-06-18 13:55:00,35.25,35.3,35.25,35.28,20200.0,15.726,15.7483,15.726,15.7394,20200.0
2007-06-18 14:00:00,35.29,35.3,35.27,35.27,10300.0,15.7439,15.7483,15.7349,15.7349,10300.0
2007-06-18 14:05:00,35.27,35.28,35.24,35.25,21700.0,15.7349,15.7394,15.7216,15.726,21700.0
2007-06-18 14:10:00,35.25,35.3,35.25,35.3,24800.0,15.726,15.7483,15.726,15.7483,24800.0
2007-06-18 14:15:00,35.29,35.31,35.27,35.3,12500.0,15.7439,15.7528,15.7349,15.7483,12500.0
2007-06-18 14:20:00,35.31,35.34,35.3,35.32,23500.0,15.7528,15.7662,15.7483,15.7572,23500.0
2007-06-18 14:25:00,35.31,35.34,35.3,35.31,52900.0,15.7528,15.7662,15.7483,15.7528,52900.0
2007-06-18 14:30:00,35.32,35.33,35.3,35.31,17700.0,15.7572,15.7617,15.7483,15.7528,17700.0
2007-06-18 14:35:00,35.3,35.31,35.27,35.29,24200.0,15.7483,15.7528,15.7349,15.7439,24200.0
2007-06-18 14:40:00,35.29,35.29,35.25,35.26,27800.0,15.7439,15.7439,15.726,15.7305,27800.0
2007-06-18 14:45:00,35.26,35.27,35.24,35.25,15000.0,15.7305,15.7349,15.7216,15.726,15000.0
2007-06-18 14:50:00,35.24,35.25,35.2,35.21,26500.0,15.7216,15.726,15.7037,15.7082,26500.0
2007-06-18 14:55:00,35.2,35.23,35.18,35.22,75300.0,15.7037,15.7171,15.6948,15.7126,75300.0
2007-06-18 15:00:00,35.21,35.24,35.2,35.24,72200.0,15.7082,15.7216,15.7037,15.7216,72200.0
2007-06-18 15:05:00,35.24,35.24,35.22,35.23,15600.0,15.7216,15.7216,15.7126,15.7171,15600.0
2007-06-18 15:10:00,35.22,35.23,35.18,35.2,61100.0,15.7126,15.7171,15.6948,15.7037,61100.0
2007-06-18 15:15:00,35.21,35.21,35.19,35.2,19100.0,15.7082,15.7082,15.6992,15.7037,19100.0
2007-06-18 15:20:00,35.21,35.21,35.18,35.19,24100.0,15.7082,15.7082,15.6948,15.6992,24100.0
2007-06-18 15:25:00,35.19,35.19,35.18,35.18,38800.0,15.6992,15.6992,15.6948,15.6948,38800.0
2007-06-18 15:30:00,35.19,35.2,35.17,35.17,39500.0,15.6992,15.7037,15.6903,15.6903,39500.0
2007-06-18 15:35:00,35.18,35.19,35.17,35.18,20500.0,15.6948,15.6992,15.6903,15.6948,20500.0
2007-06-18 15:40:00,35.18,35.19,35.17,35.19,43000.0,15.6948,15.6992,15.6903,15.6992,43000.0
2007-06-18 15:45:00,35.19,35.21,35.18,35.2,38900.0,15.6992,15.7082,15.6948,15.7037,38900.0
2007-06-18 15:50:00,35.19,35.2,35.17,35.18,95200.0,15.6992,15.7037,15.6903,15.6948,95200.0
2007-06-18 15:55:00,35.18,35.19,35.08,35.13,247300.0,15.6948,15.6992,15.6502,15.6725,247300.0
2007-06-19 09:30:00,35.16,35.16,34.87,35.08,123200.0,15.6859,15.6859,15.5565,15.6502,123200.0
2007-06-19 09:35:00,35.08,35.09,35.02,35.02,36400.0,15.6502,15.6546,15.6234,15.6234,36400.0
2007-06-19 09:40:00,35.02,35.08,35.0,35.0,57700.0,15.6234,15.6502,15.6145,15.6145,57700.0
2007-06-19 09:45:00,34.99,35.02,34.95,34.96,80700.0,15.61,15.6234,15.5922,15.5966,80700.0
2007-06-19 09:50:00,34.96,35.02,34.9,35.0,106900.0,15.5966,15.6234,15.5699,15.6145,106900.0
2007-06-19 09:55:00,35.0,35.05,34.94,35.03,49800.0,15.6145,15.6368,15.5877,15.6279,49800.0
2007-06-19 10:00:00,35.01,35.05,35.01,35.04,65600.0,15.6189,15.6368,15.6189,15.6323,65600.0
2007-06-19 10:05:00,35.04,35.05,35.02,35.02,50200.0,15.6323,15.6368,15.6234,15.6234,50200.0
2007-06-19 10:10:00,35.01,35.12,35.0,35.04,57100.0,15.6189,15.668,15.6145,15.6323,57100.0
2007-06-19 10:15:00,35.05,35.15,35.05,35.15,26400.0,15.6368,15.6814,15.6368,15.6814,26400.0
2007-06-19 10:20:00,35.15,35.21,35.14,35.18,48200.0,15.6814,15.7082,15.6769,15.6948,48200.0
2007-06-19 10:25:00,35.17,35.19,35.15,35.19,11500.0,15.6903,15.6992,15.6814,15.6992,11500.0
2007-06-19 10:30:00,35.18,35.31,35.18,35.3,54900.0,15.6948,15.7528,15.6948,15.7483,54900.0
2007-06-19 10:35:00,35.3,35.33,35.25,35.25,44400.0,15.7483,15.7617,15.726,15.726,44400.0
2007-06-19 10:40:00,35.25,35.26,35.22,35.23,26700.0,15.726,15.7305,15.7126,15.7171,26700.0
2007-06-19 10:45:00,35.24,35.28,35.24,35.24,36600.0,15.7216,15.7394,15.7216,15.7216,36600.0
2007-06-19 10:50:00,35.24,35.27,35.24,35.26,15100.0,15.7216,15.7349,15.7216,15.7305,15100.0
2007-06-19 10:55:00,35.26,35.29,35.23,35.24,36300.0,15.7305,15.7439,15.7171,15.7216,36300.0
2007-06-19 11:00:00,35.23,35.26,35.23,35.24,37700.0,15.7171,15.7305,15.7171,15.7216,37700.0
2007-06-19 11:05:00,35.23,35.25,35.22,35.24,25100.0,15.7171,15.726,15.7126,15.7216,25100.0
2007-06-19 11:10:00,35.23,35.25,35.22,35.25,43000.0,15.7171,15.726,15.7126,15.726,43000.0
2007-06-19 11:15:00,35.25,35.29,35.25,35.29,26400.0,15.726,15.7439,15.726,15.7439,26400.0
2007-06-19 11:20:00,35.29,35.3,35.27,35.27,14100.0,15.7439,15.7483,15.7349,15.7349,14100.0
2007-06-19 11:25:00,35.28,35.29,35.21,35.23,28300.0,15.7394,15.7439,15.7082,15.7171,28300.0
2007-06-19 11:30:00,35.22,35.23,35.2,35.21,16100.0,15.7126,15.7171,15.7037,15.7082,16100.0
2007-06-19 11:35:00,35.22,35.22,35.2,35.21,9200.0,15.7126,15.7126,15.7037,15.7082,9200.0
2007-06-19 11:40:00,35.22,35.22,35.2,35.22,28800.0,15.7126,15.7126,15.7037,15.7126,28800.0
2007-06-19 11:45:00,35.22,35.25,35.22,35.25,27100.0,15.7126,15.726,15.7126,15.726,27100.0
2007-06-19 11:50:00,35.25,35.32,35.25,35.32,44000.0,15.726,15.7572,15.726,15.7572,44000.0
2007-06-19 11:55:00,35.31,35.32,35.26,35.26,43800.0,15.7528,15.7572,15.7305,15.7305,43800.0
2007-06-19 12:00:00,35.26,35.28,35.25,35.28,35800.0,15.7305,15.7394,15.726,15.7394,35800.0
2007-06-19 12:05:00,35.28,35.32,35.28,35.31,45400.0,15.7394,15.7572,15.7394,15.7528,45400.0
2007-06-19 12:10:00,35.3,35.3,35.22,35.25,35000.0,15.7483,15.7483,15.7126,15.726,35000.0
2007-06-19 12:15:00,35.24,35.25,35.21,35.21,24300.0,15.7216,15.726,15.7082,15.7082,24300.0
2007-06-19 12:20:00,35.2,35.21,35.15,35.16,37800.0,15.7037,15.7082,15.6814,15.6859,37800.0
2007-06-19 12:25:00,35.17,35.18,35.16,35.17,21900.0,15.6903,15.6948,15.6859,15.6903,21900.0
2007-06-19 12:30:00,35.18,35.23,35.16,35.23,30100.0,15.6948,15.7171,15.6859,15.7171,30100.0
2007-06-19 12:35:00,35.22,35.28,35.21,35.28,24000.0,15.7126,15.7394,15.7082,15.7394,24000.0
2007-06-19 12:40:00,35.28,35.28,35.26,35.27,18300.0,15.7394,15.7394,15.7305,15.7349,18300.0
2007-06-19 12:45:00,35.27,35.28,35.26,35.27,25500.0,15.7349,15.7394,15.7305,15.7349,25500.0
2007-06-19 12:50:00,35.27,35.28,35.26,35.27,11300.0,15.7349,15.7394,15.7305,15.7349,11300.0
2007-06-19 12:55:00,35.26,35.27,35.25,35.26,8000.0,15.7305,15.7349,15.726,15.7305,8000.0
2007-06-19 13:00:00,35.25,35.27,35.17,35.17,47000.0,15.726,15.7349,15.6903,15.6903,47000.0
2007-06-19 13:05:00,35.18,35.18,35.11,35.12,39500.0,15.6948,15.6948,15.6636,15.668,39500.0
2007-06-19 13:10:00,35.12,35.27,35.11,35.14,56700.0,15.668,15.7349,15.6636,15.6769,56700.0
2007-06-19 13:15:00,35.13,35.15,35.12,35.15,16100.0,15.6725,15.6814,15.668,15.6814,16100.0
2007-06-19 13:20:00,35.14,35.26,35.14,35.23,47600.0,15.6769,15.7305,15.6769,15.7171,47600.0
2007-06-19 13:25:00,35.23,35.24,35.18,35.18,16000.0,15.7171,15.7216,15.6948,15.6948,16000.0
2007-06-19 13:30:00,35.18,35.19,35.15,35.15,12000.0,15.6948,15.6992,15.6814,15.6814,12000.0
2007-06-19 13:35:00,35.15,35.15,35.13,35.13,14100.0,15.6814,15.6814,15.6725,15.6725,14100.0
2007-06-19 13:40:00,35.12,35.14,35.11,35.11,13000.0,15.668,15.6769,15.6636,15.6636,13000.0
2007-06-19 13:45:00,35.11,35.14,35.11,35.14,17400.0,15.6636,15.6769,15.6636,15.6769,17400.0
2007-06-19 13:50:00,35.14,35.16,35.12,35.13,38500.0,15.6769,15.6859,15.668,15.6725,38500.0
2007-06-19 13:55:00,35.13,35.17,35.13,35.14,21300.0,15.6725,15.6903,15.6725,15.6769,21300.0
2007-06-19 14:00:00,35.14,35.15,35.12,35.12,96400.0,15.6769,15.6814,15.668,15.668,96400.0
2007-06-19 14:05:00,35.12,35.13,35.1,35.13,37600.0,15.668,15.6725,15.6591,15.6725,37600.0
2007-06-19 14:10:00,35.13,35.2,35.12,35.19,43800.0,15.6725,15.7037,15.668,15.6992,43800.0
2007-06-19 14:15:00,35.19,35.19,35.16,35.16,29400.0,15.6992,15.6992,15.6859,15.6859,29400.0
2007-06-19 14:20:00,35.16,35.16,35.1,35.12,32100.0,15.6859,15.6859,15.6591,15.668,32100.0
2007-06-19 14:25:00,35.12,35.12,35.1,35.1,14600.0,15.668,15.668,15.6591,15.6591,14600.0
2007-06-19 14:30:00,35.11,35.13,35.07,35.12,61900.0,15.6636,15.6725,15.6457,15.668,61900.0
2007-06-19 14:35:00,35.12,35.15,35.09,35.13,43400.0,15.668,15.6814,15.6546,15.6725,43400.0
2007-06-19 14:40:00,35.14,35.15,35.12,35.13,27000.0,15.6769,15.6814,15.668,15.6725,27000.0
2007-06-19 14:45:00,35.12,35.15,35.12,35.15,117600.0,15.668,15.6814,15.668,15.6814,117600.0
2007-06-19 14:50:00,35.15,35.18,35.15,35.17,52500.0,15.6814,15.6948,15.6814,15.6903,52500.0
2007-06-19 14:55:00,35.18,35.21,35.16,35.2,49000.0,15.6948,15.7082,15.6859,15.7037,49000.0
2007-06-19 15:00:00,35.2,35.21,35.17,35.21,59200.0,15.7037,15.7082,15.6903,15.7082,59200.0
2007-06-19 15:05:00,35.2,35.27,35.2,35.27,61600.0,15.7037,15.7349,15.7037,15.7349,61600.0
2007-06-19 15:10:00,35.27,35.28,35.25,35.27,75400.0,15.7349,15.7394,15.726,15.7349,75400.0
2007-06-19 15:15:00,35.26,35.32,35.26,35.31,41700.0,15.7305,15.7572,15.7305,15.7528,41700.0
2007-06-19 15:20:00,35.32,35.33,35.3,35.3,34000.0,15.7572,15.7617,15.7483,15.7483,34000.0
2007-06-19 15:25:00,35.3,35.32,35.28,35.32,49000.0,15.7483,15.7572,15.7394,15.7572,49000.0
2007-06-19 15:30:00,35.32,35.36,35.3,35.35,47100.0,15.7572,15.7751,15.7483,15.7706,47100.0
2007-06-19 15:35:00,35.35,35.36,35.3,35.3,67500.0,15.7706,15.7751,15.7483,15.7483,67500.0
2007-06-19 15:40:00,35.31,35.36,35.3,35.36,45700.0,15.7528,15.7751,15.7483,15.7751,45700.0
2007-06-19 15:45:00,35.36,35.39,35.36,35.39,61700.0,15.7751,15.7885,15.7751,15.7885,61700.0
2007-06-19 15:50:00,35.38,35.41,35.38,35.4,91600.0,15.784,15.7974,15.784,15.7929,91600.0
2007-06-19 15:55:00,35.41,35.41,35.36,35.41,204700.0,15.7974,15.7974,15.7751,15.7974,204700.0
2007-06-20 09:30:00,35.46,35.65,35.45,35.65,58100.0,15.8197,15.9045,15.8152,15.9045,58100.0
2007-06-20 09:35:00,35.65,35.7,35.5,35.54,47200.0,15.9045,15.9268,15.8375,15.8554,47200.0
2007-06-20 09:40:00,35.56,35.56,35.46,35.49,39500.0,15.8643,15.8643,15.8197,15.8331,39500.0
2007-06-20 09:45:00,35.49,35.49,35.39,35.39,72100.0,15.8331,15.8331,15.7885,15.7885,72100.0
2007-06-20 09:50:00,35.4,35.49,35.39,35.47,58900.0,15.7929,15.8331,15.7885,15.8242,58900.0
2007-06-20 09:55:00,35.46,35.47,35.35,35.36,93500.0,15.8197,15.8242,15.7706,15.7751,93500.0
2007-06-20 10:00:00,35.36,35.41,35.27,35.39,78000.0,15.7751,15.7974,15.7349,15.7885,78000.0
2007-06-20 10:05:00,35.39,35.41,35.38,35.4,44700.0,15.7885,15.7974,15.784,15.7929,44700.0
2007-06-20 10:10:00,35.4,35.4,35.38,35.38,20200.0,15.7929,15.7929,15.784,15.784,20200.0
2007-06-20 10:15:00,35.38,35.39,35.36,35.39,44100.0,15.784,15.7885,15.7751,15.7885,44100.0
2007-06-20 10:20:00,35.4,35.42,35.39,35.41,32900.0,15.7929,15.8019,15.7885,15.7974,32900.0
2007-06-20 10:25:00,35.4,35.47,35.39,35.47,38700.0,15.7929,15.8242,15.7885,15.8242,38700.0
2007-06-20 10:30:00,35.47,35.53,35.4,35.4,91100.0,15.8242,15.8509,15.7929,15.7929,91100.0
2007-06-20 10:35:00,35.41,35.42,35.38,35.38,44000.0,15.7974,15.8019,15.784,15.784,44000.0
2007-06-20 10:40:00,35.38,35.41,35.36,35.4,37500.0,15.784,15.7974,15.7751,15.7929,37500.0
2007-06-20 10:45:00,35.4,35.41,35.4,35.4,30900.0,15.7929,15.7974,15.7929,15.7929,30900.0
2007-06-20 10:50:00,35.41,35.41,35.34,35.35,86200.0,15.7974,15.7974,15.7662,15.7706,86200.0
2007-06-20 10:55:00,35.35,35.4,35.33,35.38,66700.0,15.7706,15.7929,15.7617,15.784,66700.0
2007-06-20 11:00:00,35.39,35.4,35.37,35.39,41800.0,15.7885,15.7929,15.7795,15.7885,41800.0
2007-06-20 11:05:00,35.39,35.43,35.39,35.41,112600.0,15.7885,15.8063,15.7885,15.7974,112600.0
2007-06-20 11:10:00,35.42,35.44,35.31,35.34,90200.0,15.8019,15.8108,15.7528,15.7662,90200.0
2007-06-20 11:15:00,35.34,35.35,35.31,35.34,37700.0,15.7662,15.7706,15.7528,15.7662,37700.0
2007-06-20 11:20:00,35.33,35.34,35.27,35.28,56800.0,15.7617,15.7662,15.7349,15.7394,56800.0
2007-06-20 11:25:00,35.28,35.36,35.28,35.35,112900.0,15.7394,15.7751,15.7394,15.7706,112900.0
2007-06-20 11:30:00,35.36,35.43,35.36,35.39,71900.0,15.7751,15.8063,15.7751,15.7885,71900.0
2007-06-20 11:35:00,35.38,35.39,35.26,35.26,31800.0,15.784,15.7885,15.7305,15.7305,31800.0
2007-06-20 11:40:00,35.26,35.26,35.21,35.24,107300.0,15.7305,15.7305,15.7082,15.7216,107300.0
2007-06-20 11:45:00,35.24,35.27,35.21,35.27,35400.0,15.7216,15.7349,15.7082,15.7349,35400.0
2007-06-20 11:50:00,35.27,35.27,35.22,35.27,65100.0,15.7349,15.7349,15.7126,15.7349,65100.0
2007-06-20 11:55:00,35.28,35.29,35.22,35.27,81900.0,15.7394,15.7439,15.7126,15.7349,81900.0
2007-06-20 12:00:00,35.28,35.28,35.16,35.16,68800.0,15.7394,15.7394,15.6859,15.6859,68800.0
2007-06-20 12:05:00,35.16,35.17,35.1,35.1,89800.0,15.6859,15.6903,15.6591,15.6591,89800.0
2007-06-20 12:10:00,35.11,35.16,35.1,35.16,41600.0,15.6636,15.6859,15.6591,15.6859,41600.0
2007-06-20 12:15:00,35.16,35.27,35.16,35.24,81500.0,15.6859,15.7349,15.6859,15.7216,81500.0
2007-06-20 12:20:00,35.23,35.25,35.2,35.21,35700.0,15.7171,15.726,15.7037,15.7082,35700.0
2007-06-20 12:25:00,35.21,35.22,35.18,35.18,15100.0,15.7082,15.7126,15.6948,15.6948,15100.0
2007-06-20 12:30:00,35.18,35.19,35.12,35.15,37100.0,15.6948,15.6992,15.668,15.6814,37100.0
2007-06-20 12:35:00,35.15,35.17,35.14,35.16,24900.0,15.6814,15.6903,15.6769,15.6859,24900.0
2007-06-20 12:40:00,35.17,35.2,35.15,35.18,24200.0,15.6903,15.7037,15.6814,15.6948,24200.0
2007-06-20 12:45:00,35.18,35.19,35.17,35.19,7000.0,15.6948,15.6992,15.6903,15.6992,7000.0
2007-06-20 12:50:00,35.19,35.28,35.19,35.25,30600.0,15.6992,15.7394,15.6992,15.726,30600.0
2007-06-20 12:55:00,35.25,35.26,35.22,35.24,20400.0,15.726,15.7305,15.7126,15.7216,20400.0
2007-06-20 13:00:00,35.22,35.24,35.18,35.2,32500.0,15.7126,15.7216,15.6948,15.7037,32500.0
2007-06-20 13:05:00,35.2,35.2,35.11,35.11,50500.0,15.7037,15.7037,15.6636,15.6636,50500.0
2007-06-20 13:10:00,35.11,35.16,35.02,35.02,103200.0,15.6636,15.6859,15.6234,15.6234,103200.0
2007-06-20 13:15:00,35.03,35.1,35.02,35.07,83000.0,15.6279,15.6591,15.6234,15.6457,83000.0
2007-06-20 13:20:00,35.08,35.1,34.99,35.03,85100.0,15.6502,15.6591,15.61,15.6279,85100.0
2007-06-20 13:25:00,35.04,35.12,35.01,35.11,31300.0,15.6323,15.668,15.6189,15.6636,31300.0
2007-06-20 13:30:00,35.11,35.17,35.1,35.16,42300.0,15.6636,15.6903,15.6591,15.6859,42300.0
2007-06-20 13:35:00,35.16,35.17,35.15,35.15,34700.0,15.6859,15.6903,15.6814,15.6814,34700.0
2007-06-20 13:40:00,35.15,35.16,35.11,35.15,50700.0,15.6814,15.6859,15.6636,15.6814,50700.0
2007-06-20 13:45:00,35.15,35.17,35.12,35.16,63400.0,15.6814,15.6903,15.668,15.6859,63400.0
2007-06-20 13:50:00,35.16,35.16,35.09,35.1,28000.0,15.6859,15.6859,15.6546,15.6591,28000.0
2007-06-20 13:55:00,35.1,35.1,35.05,35.05,35600.0,15.6591,15.6591,15.6368,15.6368,35600.0
2007-06-20 14:00:00,35.05,35.1,35.04,35.09,23900.0,15.6368,15.6591,15.6323,15.6546,23900.0
2007-06-20 14:05:00,35.09,35.2,35.08,35.19,32800.0,15.6546,15.7037,15.6502,15.6992,32800.0
2007-06-20 14:10:00,35.19,35.21,35.13,35.13,20600.0,15.6992,15.7082,15.6725,15.6725,20600.0
2007-06-20 14:15:00,35.14,35.15,35.07,35.08,39300.0,15.6769,15.6814,15.6457,15.6502,39300.0
2007-06-20 14:20:00,35.08,35.08,34.99,34.99,164300.0,15.6502,15.6502,15.61,15.61,164300.0
2007-06-20 14:25:00,34.99,35.0,34.91,34.97,100400.0,15.61,15.6145,15.5743,15.6011,100400.0
2007-06-20 14:30:00,34.97,34.97,34.92,34.94,94300.0,15.6011,15.6011,15.5788,15.5877,94300.0
2007-06-20 14:35:00,34.94,34.95,34.86,34.87,97900.0,15.5877,15.5922,15.552,15.5565,97900.0
2007-06-20 14:40:00,34.87,34.93,34.87,34.92,76400.0,15.5565,15.5833,15.5565,15.5788,76400.0
2007-06-20 14:45:00,34.92,34.94,34.87,34.91,125500.0,15.5788,15.5877,15.5565,15.5743,125500.0
2007-06-20 14:50:00,34.91,34.95,34.91,34.95,18700.0,15.5743,15.5922,15.5743,15.5922,18700.0
2007-06-20 14:55:00,34.95,34.95,34.89,34.9,28300.0,15.5922,15.5922,15.5654,15.5699,28300.0
2007-06-20 15:00:00,34.9,34.92,34.85,34.85,84300.0,15.5699,15.5788,15.5476,15.5476,84300.0
2007-06-20 15:05:00,34.86,34.9,34.8,34.81,172600.0,15.552,15.5699,15.5253,15.5297,172600.0
2007-06-20 15:10:00,34.8,34.82,34.77,34.77,69900.0,15.5253,15.5342,15.5119,15.5119,69900.0
2007-06-20 15:15:00,34.77,34.83,34.77,34.8,75700.0,15.5119,15.5386,15.5119,15.5253,75700.0
2007-06-20 15:20:00,34.79,34.81,34.73,34.73,64700.0,15.5208,15.5297,15.494,15.494,64700.0
2007-06-20 15:25:00,34.74,34.8,34.73,34.75,54700.0,15.4985,15.5253,15.494,15.5029,54700.0
2007-06-20 15:30:00,34.76,34.78,34.68,34.68,78100.0,15.5074,15.5163,15.4717,15.4717,78100.0
2007-06-20 15:35:00,34.68,34.74,34.62,34.64,114300.0,15.4717,15.4985,15.445,15.4539,114300.0
2007-06-20 15:40:00,34.65,34.69,34.63,34.69,64800.0,15.4583,15.4762,15.4494,15.4762,64800.0
2007-06-20 15:45:00,34.69,34.69,34.6,34.6,142500.0,15.4762,15.4762,15.436,15.436,142500.0
2007-06-20 15:50:00,34.59,34.64,34.56,34.57,138200.0,15.4316,15.4539,15.4182,15.4226,138200.0
2007-06-20 15:55:00,34.57,34.58,34.49,34.49,313000.0,15.4226,15.4271,15.387,15.387,313000.0
2007-06-21 09:30:00,34.57,34.68,34.56,34.6,51600.0,15.4226,15.4717,15.4182,15.436,51600.0
2007-06-21 09:35:00,34.59,34.63,34.48,34.48,36600.0,15.4316,15.4494,15.3825,15.3825,36600.0
2007-06-21 09:40:00,34.48,34.48,34.28,34.33,90000.0,15.3825,15.3825,15.2933,15.3156,90000.0
2007-06-21 09:45:00,34.35,34.41,34.34,34.37,32600.0,15.3245,15.3513,15.32,15.3334,32600.0
2007-06-21 09:50:00,34.37,34.45,34.35,34.4,68800.0,15.3334,15.3691,15.3245,15.3468,68800.0
2007-06-21 09:55:00,34.39,34.44,34.29,34.32,72800.0,15.3423,15.3646,15.2977,15.3111,72800.0
2007-06-21 10:00:00,34.31,34.42,34.25,34.35,101300.0,15.3067,15.3557,15.2799,15.3245,101300.0
2007-06-21 10:05:00,34.35,34.44,34.28,34.3,80600.0,15.3245,15.3646,15.2933,15.3022,80600.0
2007-06-21 10:10:00,34.31,34.38,34.25,34.38,68700.0,15.3067,15.3379,15.2799,15.3379,68700.0
2007-06-21 10:15:00,34.36,34.61,34.36,34.57,81900.0,15.329,15.4405,15.329,15.4226,81900.0
2007-06-21 10:20:00,34.59,34.63,34.52,34.57,70400.0,15.4316,15.4494,15.4003,15.4226,70400.0
2007-06-21 10:25:00,34.57,34.63,34.51,34.52,36800.0,15.4226,15.4494,15.3959,15.4003,36800.0
2007-06-21 10:30:00,34.52,34.62,34.51,34.56,70600.0,15.4003,15.445,15.3959,15.4182,70600.0
2007-06-21 10:35:00,34.56,34.62,34.56,34.59,52900.0,15.4182,15.445,15.4182,15.4316,52900.0
2007-06-21 10:40:00,34.59,34.69,34.55,34.57,64700.0,15.4316,15.4762,15.4137,15.4226,64700.0
2007-06-21 10:45:00,34.57,34.61,34.55,34.58,60300.0,15.4226,15.4405,15.4137,15.4271,60300.0
2007-06-21 10:50:00,34.58,34.77,34.55,34.76,110000.0,15.4271,15.5119,15.4137,15.5074,110000.0
2007-06-21 10:55:00,34.78,34.81,34.73,34.77,74100.0,15.5163,15.5297,15.494,15.5119,74100.0
2007-06-21 11:00:00,34.77,34.81,34.74,34.81,63600.0,15.5119,15.5297,15.4985,15.5297,63600.0
2007-06-21 11:05:00,34.8,34.85,34.79,34.79,55900.0,15.5253,15.5476,15.5208,15.5208,55900.0
2007-06-21 11:10:00,34.79,34.85,34.76,34.83,51700.0,15.5208,15.5476,15.5074,15.5386,51700.0
2007-06-21 11:15:00,34.83,34.87,34.82,34.86,65300.0,15.5386,15.5565,15.5342,15.552,65300.0
2007-06-21 11:20:00,34.87,34.87,34.8,34.81,39400.0,15.5565,15.5565,15.5253,15.5297,39400.0
2007-06-21 11:25:00,34.8,34.83,34.76,34.78,50100.0,15.5253,15.5386,15.5074,15.5163,50100.0
2007-06-21 11:30:00,34.78,34.78,34.68,34.71,45700.0,15.5163,15.5163,15.4717,15.4851,45700.0
2007-06-21 11:35:00,34.7,34.71,34.62,34.63,43100.0,15.4806,15.4851,15.445,15.4494,43100.0
2007-06-21 11:40:00,34.62,34.63,34.57,34.57,38400.0,15.445,15.4494,15.4226,15.4226,38400.0
2007-06-21 11:45:00,34.57,34.64,34.57,34.61,41800.0,15.4226,15.4539,15.4226,15.4405,41800.0
2007-06-21 11:50:00,34.62,34.62,34.51,34.56,62300.0,15.445,15.445,15.3959,15.4182,62300.0
2007-06-21 11:55:00,34.56,34.65,34.55,34.64,37100.0,15.4182,15.4583,15.4137,15.4539,37100.0
2007-06-21 12:00:00,34.63,34.73,34.62,34.68,109700.0,15.4494,15.494,15.445,15.4717,109700.0
2007-06-21 12:05:00,34.69,34.7,34.61,34.64,31400.0,15.4762,15.4806,15.4405,15.4539,31400.0
2007-06-21 12:10:00,34.65,34.67,34.59,34.64,36500.0,15.4583,15.4673,15.4316,15.4539,36500.0
2007-06-21 12:15:00,34.63,34.63,34.54,34.54,32400.0,15.4494,15.4494,15.4093,15.4093,32400.0
2007-06-21 12:20:00,34.54,34.59,34.5,34.56,40900.0,15.4093,15.4316,15.3914,15.4182,40900.0
2007-06-21 12:25:00,34.57,34.6,34.54,34.6,23600.0,15.4226,15.436,15.4093,15.436,23600.0
2007-06-21 12:30:00,34.59,34.6,34.5,34.56,31100.0,15.4316,15.436,15.3914,15.4182,31100.0
2007-06-21 12:35:00,34.56,34.6,34.52,34.59,31000.0,15.4182,15.436,15.4003,15.4316,31000.0
2007-06-21 12:40:00,34.59,34.64,34.56,34.62,41700.0,15.4316,15.4539,15.4182,15.445,41700.0
2007-06-21 12:45:00,34.62,34.66,34.61,34.64,12000.0,15.445,15.4628,15.4405,15.4539,12000.0
2007-06-21 12:50:00,34.64,34.66,34.59,34.59,16300.0,15.4539,15.4628,15.4316,15.4316,16300.0
2007-06-21 12:55:00,34.6,34.62,34.59,34.62,11700.0,15.436,15.445,15.4316,15.445,11700.0
2007-06-21 13:00:00,34.61,34.66,34.61,34.65,13400.0,15.4405,15.4628,15.4405,15.4583,13400.0
2007-06-21 13:05:00,34.66,34.74,34.65,34.73,29300.0,15.4628,15.4985,15.4583,15.494,29300.0
2007-06-21 13:10:00,34.74,34.77,34.74,34.76,22000.0,15.4985,15.5119,15.4985,15.5074,22000.0
2007-06-21 13:15:00,34.77,34.79,34.76,34.79,40100.0,15.5119,15.5208,15.5074,15.5208,40100.0
2007-06-21 13:20:00,34.79,34.8,34.72,34.75,37500.0,15.5208,15.5253,15.4896,15.5029,37500.0
2007-06-21 13:25:00,34.75,34.77,34.71,34.75,33000.0,15.5029,15.5119,15.4851,15.5029,33000.0
2007-06-21 13:30:00,34.76,34.83,34.76,34.83,28500.0,15.5074,15.5386,15.5074,15.5386,28500.0
2007-06-21 13:35:00,34.83,34.86,34.81,34.81,36100.0,15.5386,15.552,15.5297,15.5297,36100.0
2007-06-21 13:40:00,34.81,34.84,34.79,34.82,25500.0,15.5297,15.5431,15.5208,15.5342,25500.0
2007-06-21 13:45:00,34.82,34.84,34.78,34.82,30600.0,15.5342,15.5431,15.5163,15.5342,30600.0
2007-06-21 13:50:00,34.82,34.83,34.79,34.79,18000.0,15.5342,15.5386,15.5208,15.5208,18000.0
2007-06-21 13:55:00,34.8,34.83,34.79,34.81,19400.0,15.5253,15.5386,15.5208,15.5297,19400.0
2007-06-21 14:00:00,34.81,34.83,34.73,34.73,26100.0,15.5297,15.5386,15.494,15.494,26100.0
2007-06-21 14:05:00,34.73,34.73,34.71,34.72,23600.0,15.494,15.494,15.4851,15.4896,23600.0
2007-06-21 14:10:00,34.71,34.72,34.67,34.72,47100.0,15.4851,15.4896,15.4673,15.4896,47100.0
2007-06-21 14:15:00,34.72,34.76,34.72,34.74,21700.0,15.4896,15.5074,15.4896,15.4985,21700.0
2007-06-21 14:20:00,34.74,34.75,34.72,34.73,9900.0,15.4985,15.5029,15.4896,15.494,9900.0
2007-06-21 14:25:00,34.72,34.73,34.7,34.7,30300.0,15.4896,15.494,15.4806,15.4806,30300.0
2007-06-21 14:30:00,34.71,34.73,34.65,34.65,37300.0,15.4851,15.494,15.4583,15.4583,37300.0
2007-06-21 14:35:00,34.66,34.7,34.62,34.62,31400.0,15.4628,15.4806,15.445,15.445,31400.0
2007-06-21 14:40:00,34.63,34.69,34.62,34.63,37800.0,15.4494,15.4762,15.445,15.4494,37800.0
2007-06-21 14:45:00,34.63,34.64,34.54,34.54,52000.0,15.4494,15.4539,15.4093,15.4093,52000.0
2007-06-21 14:50:00,34.55,34.62,34.55,34.59,44100.0,15.4137,15.445,15.4137,15.4316,44100.0
2007-06-21 14:55:00,34.59,34.69,34.58,34.58,52300.0,15.4316,15.4762,15.4271,15.4271,52300.0
2007-06-21 15:00:00,34.59,34.62,34.58,34.6,57700.0,15.4316,15.445,15.4271,15.436,57700.0
2007-06-21 15:05:00,34.6,34.6,34.57,34.58,49400.0,15.436,15.436,15.4226,15.4271,49400.0
2007-06-21 15:10:00,34.57,34.58,34.55,34.56,42100.0,15.4226,15.4271,15.4137,15.4182,42100.0
2007-06-21 15:15:00,34.56,34.65,34.55,34.62,46400.0,15.4182,15.4583,15.4137,15.445,46400.0
2007-06-21 15:20:00,34.62,34.66,34.61,34.65,35000.0,15.445,15.4628,15.4405,15.4583,35000.0
2007-06-21 15:25:00,34.66,34.69,34.65,34.68,30900.0,15.4628,15.4762,15.4583,15.4717,30900.0
2007-06-21 15:30:00,34.69,34.72,34.65,34.66,54900.0,15.4762,15.4896,15.4583,15.4628,54900.0
2007-06-21 15:35:00,34.66,34.67,34.65,34.66,30500.0,15.4628,15.4673,15.4583,15.4628,30500.0
2007-06-21 15:40:00,34.67,34.69,34.66,34.67,37900.0,15.4673,15.4762,15.4628,15.4673,37900.0
2007-06-21 15:45:00,34.67,34.69,34.66,34.68,104100.0,15.4673,15.4762,15.4628,15.4717,104100.0
2007-06-21 15:50:00,34.69,34.69,34.67,34.69,61400.0,15.4762,15.4762,15.4673,15.4762,61400.0
2007-06-21 15:55:00,34.69,34.73,34.68,34.72,71700.0,15.4762,15.494,15.4717,15.4896,71700.0
2007-06-22 09:30:00,34.01,34.25,34.0,34.12,340900.0,15.1728,15.2799,15.1684,15.2219,340900.0
2007-06-22 09:35:00,34.13,34.25,34.11,34.25,69800.0,15.2263,15.2799,15.2174,15.2799,69800.0
2007-06-22 09:40:00,34.25,34.39,34.1,34.18,142500.0,15.2799,15.3423,15.213,15.2487,142500.0
2007-06-22 09:45:00,34.15,34.16,33.98,34.02,128300.0,15.2353,15.2397,15.1594,15.1773,128300.0
2007-06-22 09:50:00,34.03,34.14,34.01,34.1,100200.0,15.1817,15.2308,15.1728,15.213,100200.0
2007-06-22 09:55:00,34.09,34.2,34.03,34.09,162900.0,15.2085,15.2576,15.1817,15.2085,162900.0
2007-06-22 10:00:00,34.08,34.12,34.02,34.09,78200.0,15.204,15.2219,15.1773,15.2085,78200.0
2007-06-22 10:05:00,34.1,34.18,34.07,34.12,121500.0,15.213,15.2487,15.1996,15.2219,121500.0
2007-06-22 10:10:00,34.12,34.13,34.0,34.06,120200.0,15.2219,15.2263,15.1684,15.1951,120200.0
2007-06-22 10:15:00,34.06,34.13,34.05,34.11,43300.0,15.1951,15.2263,15.1907,15.2174,43300.0
2007-06-22 10:20:00,34.12,34.15,34.07,34.11,53200.0,15.2219,15.2353,15.1996,15.2174,53200.0
2007-06-22 10:25:00,34.11,34.13,34.04,34.05,69900.0,15.2174,15.2263,15.1862,15.1907,69900.0
2007-06-22 10:30:00,34.06,34.13,34.02,34.08,70800.0,15.1951,15.2263,15.1773,15.204,70800.0
2007-06-22 10:35:00,34.09,34.09,34.03,34.05,37600.0,15.2085,15.2085,15.1817,15.1907,37600.0
2007-06-22 10:40:00,34.05,34.08,34.04,34.08,66400.0,15.1907,15.204,15.1862,15.204,66400.0
2007-06-22 10:45:00,34.07,34.07,34.01,34.02,62400.0,15.1996,15.1996,15.1728,15.1773,62400.0
2007-06-22 10:50:00,34.01,34.02,33.93,33.96,161700.0,15.1728,15.1773,15.1371,15.1505,161700.0
2007-06-22 10:55:00,33.96,33.98,33.92,33.93,102500.0,15.1505,15.1594,15.1327,15.1371,102500.0
2007-06-22 11:00:00,33.91,33.94,33.9,33.93,66600.0,15.1282,15.1416,15.1237,15.1371,66600.0
2007-06-22 11:05:00,33.93,33.96,33.9,33.96,112800.0,15.1371,15.1505,15.1237,15.1505,112800.0
2007-06-22 11:10:00,33.95,34.04,33.95,34.03,106600.0,15.146,15.1862,15.146,15.1817,106600.0
2007-06-22 11:15:00,34.04,34.06,34.01,34.01,58700.0,15.1862,15.1951,15.1728,15.1728,58700.0
2007-06-22 11:20:00,34.01,34.02,33.98,33.99,112600.0,15.1728,15.1773,15.1594,15.1639,112600.0
2007-06-22 11:25:00,33.99,34.01,33.97,33.99,110100.0,15.1639,15.1728,15.155,15.1639,110100.0
2007-06-22 11:30:00,34.0,34.01,33.99,33.99,39000.0,15.1684,15.1728,15.1639,15.1639,39000.0
2007-06-22 11:35:00,33.99,33.99,33.98,33.98,111900.0,15.1639,15.1639,15.1594,15.1594,111900.0
2007-06-22 11:40:00,33.98,33.99,33.9,33.92,142800.0,15.1594,15.1639,15.1237,15.1327,142800.0
2007-06-22 11:45:00,33.92,33.93,33.86,33.93,82500.0,15.1327,15.1371,15.1059,15.1371,82500.0
2007-06-22 11:50:00,33.93,33.98,33.92,33.97,69800.0,15.1371,15.1594,15.1327,15.155,69800.0
2007-06-22 11:55:00,33.97,34.01,33.95,34.01,37000.0,15.155,15.1728,15.146,15.1728,37000.0
2007-06-22 12:00:00,34.01,34.02,34.0,34.01,33400.0,15.1728,15.1773,15.1684,15.1728,33400.0
2007-06-22 12:05:00,34.01,34.02,33.98,33.98,92700.0,15.1728,15.1773,15.1594,15.1594,92700.0
2007-06-22 12:10:00,33.98,34.01,33.92,33.96,145100.0,15.1594,15.1728,15.1327,15.1505,145100.0
2007-06-22 12:15:00,33.95,33.99,33.93,33.95,170000.0,15.146,15.1639,15.1371,15.146,170000.0
2007-06-22 12:20:00,33.95,33.96,33.88,33.92,173000.0,15.146,15.1505,15.1148,15.1327,173000.0
2007-06-22 12:25:00,33.92,33.99,33.91,33.91,256700.0,15.1327,15.1639,15.1282,15.1282,256700.0
2007-06-22 12:30:00,33.91,33.93,33.83,33.88,114500.0,15.1282,15.1371,15.0925,15.1148,114500.0
2007-06-22 12:35:00,33.87,33.93,33.84,33.87,53400.0,15.1104,15.1371,15.097,15.1104,53400.0
2007-06-22 12:40:00,33.87,33.93,33.85,33.9,92100.0,15.1104,15.1371,15.1014,15.1237,92100.0
2007-06-22 12:45:00,33.9,33.93,33.87,33.91,77800.0,15.1237,15.1371,15.1104,15.1282,77800.0
2007-06-22 12:50:00,33.91,33.92,33.85,33.86,104400.0,15.1282,15.1327,15.1014,15.1059,104400.0
2007-06-22 12:55:00,33.86,33.92,33.85,33.91,34000.0,15.1059,15.1327,15.1014,15.1282,34000.0
2007-06-22 13:00:00,33.9,33.93,33.89,33.9,58200.0,15.1237,15.1371,15.1193,15.1237,58200.0
2007-06-22 13:05:00,33.9,33.93,33.85,33.9,71000.0,15.1237,15.1371,15.1014,15.1237,71000.0
2007-06-22 13:10:00,33.91,34.0,33.9,33.95,39800.0,15.1282,15.1684,15.1237,15.146,39800.0
2007-06-22 13:15:00,33.96,34.03,33.94,34.03,36500.0,15.1505,15.1817,15.1416,15.1817,36500.0
2007-06-22 13:20:00,34.02,34.12,34.0,34.09,32300.0,15.1773,15.2219,15.1684,15.2085,32300.0
2007-06-22 13:25:00,34.09,34.1,34.03,34.04,68800.0,15.2085,15.213,15.1817,15.1862,68800.0
2007-06-22 13:30:00,34.04,34.08,34.01,34.05,30900.0,15.1862,15.204,15.1728,15.1907,30900.0
2007-06-22 13:35:00,34.04,34.05,34.01,34.05,14200.0,15.1862,15.1907,15.1728,15.1907,14200.0
2007-06-22 13:40:00,34.05,34.06,33.99,34.01,61800.0,15.1907,15.1951,15.1639,15.1728,61800.0
2007-06-22 13:45:00,34.01,34.02,33.99,34.01,36200.0,15.1728,15.1773,15.1639,15.1728,36200.0
2007-06-22 13:50:00,34.0,34.01,33.97,33.98,89000.0,15.1684,15.1728,15.155,15.1594,89000.0
2007-06-22 13:55:00,33.98,34.01,33.95,33.99,46900.0,15.1594,15.1728,15.146,15.1639,46900.0
2007-06-22 14:00:00,33.99,33.99,33.94,33.95,46400.0,15.1639,15.1639,15.1416,15.146,46400.0
2007-06-22 14:05:00,33.95,33.98,33.94,33.97,46900.0,15.146,15.1594,15.1416,15.155,46900.0
2007-06-22 14:10:00,33.97,34.03,33.97,33.99,46200.0,15.155,15.1817,15.155,15.1639,46200.0
2007-06-22 14:15:00,33.99,34.01,33.98,33.98,40400.0,15.1639,15.1728,15.1594,15.1594,40400.0
2007-06-22 14:20:00,33.98,34.01,33.98,34.0,67600.0,15.1594,15.1728,15.1594,15.1684,67600.0
2007-06-22 14:25:00,33.99,34.09,33.99,34.09,52700.0,15.1639,15.2085,15.1639,15.2085,52700.0
2007-06-22 14:30:00,34.09,34.1,33.98,33.99,106300.0,15.2085,15.213,15.1594,15.1639,106300.0
2007-06-22 14:35:00,34.0,34.09,33.99,34.05,60400.0,15.1684,15.2085,15.1639,15.1907,60400.0
2007-06-22 14:40:00,34.04,34.1,34.04,34.08,63800.0,15.1862,15.213,15.1862,15.204,63800.0
2007-06-22 14:45:00,34.08,34.12,34.08,34.12,50900.0,15.204,15.2219,15.204,15.2219,50900.0
2007-06-22 14:50:00,34.11,34.17,34.05,34.14,98600.0,15.2174,15.2442,15.1907,15.2308,98600.0
2007-06-22 14:55:00,34.14,34.19,34.12,34.19,82700.0,15.2308,15.2531,15.2219,15.2531,82700.0
2007-06-22 15:00:00,34.19,34.21,34.1,34.15,76000.0,15.2531,15.262,15.213,15.2353,76000.0
2007-06-22 15:05:00,34.14,34.14,34.1,34.11,39400.0,15.2308,15.2308,15.213,15.2174,39400.0
2007-06-22 15:10:00,34.12,34.12,34.1,34.11,35800.0,15.2219,15.2219,15.213,15.2174,35800.0
2007-06-22 15:15:00,34.11,34.12,34.1,34.11,21900.0,15.2174,15.2219,15.213,15.2174,21900.0
2007-06-22 15:20:00,34.11,34.12,34.11,34.11,32900.0,15.2174,15.2219,15.2174,15.2174,32900.0
2007-06-22 15:25:00,34.11,34.12,34.0,34.0,95800.0,15.2174,15.2219,15.1684,15.1684,95800.0
2007-06-22 15:30:00,33.99,34.0,33.95,33.96,91500.0,15.1639,15.1684,15.146,15.1505,91500.0
2007-06-22 15:35:00,33.95,33.99,33.95,33.99,159000.0,15.146,15.1639,15.146,15.1639,159000.0
2007-06-22 15:40:00,33.99,33.99,33.92,33.95,267100.0,15.1639,15.1639,15.1327,15.146,267100.0
2007-06-22 15:45:00,33.95,33.99,33.92,33.94,235000.0,15.146,15.1639,15.1327,15.1416,235000.0
2007-06-22 15:50:00,33.93,33.97,33.92,33.96,122700.0,15.1371,15.155,15.1327,15.1505,122700.0
2007-06-22 15:55:00,33.95,33.99,33.95,33.97,128000.0,15.146,15.1639,15.146,15.155,128000.0
2007-06-25 09:30:00,34.14,34.15,34.0,34.03,88400.0,15.2308,15.2353,15.1684,15.1817,88400.0
2007-06-25 09:35:00,34.04,34.17,33.96,34.05,56900.0,15.1862,15.2442,15.1505,15.1907,56900.0
2007-06-25 09:40:00,34.05,34.1,33.77,33.97,182500.0,15.1907,15.213,15.0657,15.155,182500.0
2007-06-25 09:45:00,33.95,34.05,33.89,34.02,56800.0,15.146,15.1907,15.1193,15.1773,56800.0
2007-06-25 09:50:00,34.02,34.06,33.93,33.98,83400.0,15.1773,15.1951,15.1371,15.1594,83400.0
2007-06-25 09:55:00,33.97,34.09,33.96,34.0,133000.0,15.155,15.2085,15.1505,15.1684,133000.0
2007-06-25 10:00:00,34.0,34.09,33.97,34.04,90700.0,15.1684,15.2085,15.155,15.1862,90700.0
2007-06-25 10:05:00,34.04,34.09,33.95,33.99,93900.0,15.1862,15.2085,15.146,15.1639,93900.0
2007-06-25 10:10:00,34.0,34.06,33.95,34.05,88800.0,15.1684,15.1951,15.146,15.1907,88800.0
2007-06-25 10:15:00,34.07,34.1,34.0,34.09,74200.0,15.1996,15.213,15.1684,15.2085,74200.0
2007-06-25 10:20:00,34.08,34.17,34.08,34.15,48400.0,15.204,15.2442,15.204,15.2353,48400.0
2007-06-25 10:25:00,34.15,34.17,34.1,34.13,56000.0,15.2353,15.2442,15.213,15.2263,56000.0
2007-06-25 10:30:00,34.12,34.2,34.11,34.15,33700.0,15.2219,15.2576,15.2174,15.2353,33700.0
2007-06-25 10:35:00,34.15,34.16,34.05,34.06,94400.0,15.2353,15.2397,15.1907,15.1951,94400.0
2007-06-25 10:40:00,34.06,34.07,33.96,33.99,52700.0,15.1951,15.1996,15.1505,15.1639,52700.0
2007-06-25 10:45:00,33.99,34.07,33.98,34.04,64800.0,15.1639,15.1996,15.1594,15.1862,64800.0
2007-06-25 10:50:00,34.04,34.07,33.95,33.95,122100.0,15.1862,15.1996,15.146,15.146,122100.0
2007-06-25 10:55:00,33.96,34.1,33.94,34.09,169100.0,15.1505,15.213,15.1416,15.2085,169100.0
2007-06-25 11:00:00,34.09,34.24,34.07,34.24,142300.0,15.2085,15.2754,15.1996,15.2754,142300.0
2007-06-25 11:05:00,34.24,34.3,34.22,34.26,148400.0,15.2754,15.3022,15.2665,15.2843,148400.0
2007-06-25 11:10:00,34.27,34.34,34.27,34.34,44800.0,15.2888,15.32,15.2888,15.32,44800.0
2007-06-25 11:15:00,34.33,34.36,34.27,34.28,52600.0,15.3156,15.329,15.2888,15.2933,52600.0
2007-06-25 11:20:00,34.28,34.28,34.2,34.2,42800.0,15.2933,15.2933,15.2576,15.2576,42800.0
2007-06-25 11:25:00,34.2,34.21,34.14,34.16,61700.0,15.2576,15.262,15.2308,15.2397,61700.0
2007-06-25 11:30:00,34.16,34.21,34.16,34.2,28600.0,15.2397,15.262,15.2397,15.2576,28600.0
2007-06-25 11:35:00,34.19,34.2,34.14,34.16,21700.0,15.2531,15.2576,15.2308,15.2397,21700.0
2007-06-25 11:40:00,34.15,34.17,34.13,34.13,32500.0,15.2353,15.2442,15.2263,15.2263,32500.0
2007-06-25 11:45:00,34.14,34.15,34.12,34.13,32700.0,15.2308,15.2353,15.2219,15.2263,32700.0
2007-06-25 11:50:00,34.14,34.16,34.14,34.15,21000.0,15.2308,15.2397,15.2308,15.2353,21000.0
2007-06-25 11:55:00,34.15,34.16,34.13,34.13,23200.0,15.2353,15.2397,15.2263,15.2263,23200.0
2007-06-25 12:00:00,34.13,34.2,34.13,34.16,44200.0,15.2263,15.2576,15.2263,15.2397,44200.0
2007-06-25 12:05:00,34.16,34.19,34.16,34.18,21900.0,15.2397,15.2531,15.2397,15.2487,21900.0
2007-06-25 12:10:00,34.18,34.23,34.18,34.21,42000.0,15.2487,15.271,15.2487,15.262,42000.0
2007-06-25 12:15:00,34.21,34.22,34.16,34.17,21200.0,15.262,15.2665,15.2397,15.2442,21200.0
2007-06-25 12:20:00,34.17,34.18,34.16,34.17,10200.0,15.2442,15.2487,15.2397,15.2442,10200.0
2007-06-25 12:25:00,34.17,34.19,34.11,34.11,38200.0,15.2442,15.2531,15.2174,15.2174,38200.0
2007-06-25 12:30:00,34.12,34.15,34.1,34.13,27400.0,15.2219,15.2353,15.213,15.2263,27400.0
2007-06-25 12:35:00,34.13,34.16,34.13,34.14,30600.0,15.2263,15.2397,15.2263,15.2308,30600.0
2007-06-25 12:40:00,34.14,34.14,34.13,34.13,9500.0,15.2308,15.2308,15.2263,15.2263,9500.0
2007-06-25 12:45:00,34.13,34.13,34.1,34.11,23200.0,15.2263,15.2263,15.213,15.2174,23200.0
2007-06-25 12:50:00,34.1,34.11,34.1,34.11,16200.0,15.213,15.2174,15.213,15.2174,16200.0
2007-06-25 12:55:00,34.11,34.11,34.05,34.06,26800.0,15.2174,15.2174,15.1907,15.1951,26800.0
2007-06-25 13:00:00,34.05,34.07,33.97,33.97,44900.0,15.1907,15.1996,15.155,15.155,44900.0
2007-06-25 13:05:00,33.97,33.99,33.97,33.98,30000.0,15.155,15.1639,15.155,15.1594,30000.0
2007-06-25 13:10:00,33.98,34.05,33.97,34.05,38300.0,15.1594,15.1907,15.155,15.1907,38300.0
2007-06-25 13:15:00,34.05,34.06,33.95,33.95,34500.0,15.1907,15.1951,15.146,15.146,34500.0
2007-06-25 13:20:00,33.96,34.03,33.93,34.02,50900.0,15.1505,15.1817,15.1371,15.1773,50900.0
2007-06-25 13:25:00,34.02,34.05,33.99,34.05,29700.0,15.1773,15.1907,15.1639,15.1907,29700.0
2007-06-25 13:30:00,34.05,34.13,34.04,34.11,42800.0,15.1907,15.2263,15.1862,15.2174,42800.0
2007-06-25 13:35:00,34.12,34.12,34.08,34.09,32300.0,15.2219,15.2219,15.204,15.2085,32300.0
2007-06-25 13:40:00,34.09,34.09,34.05,34.08,40500.0,15.2085,15.2085,15.1907,15.204,40500.0
2007-06-25 13:45:00,34.08,34.09,34.04,34.07,26600.0,15.204,15.2085,15.1862,15.1996,26600.0
2007-06-25 13:50:00,34.07,34.07,34.05,34.05,14700.0,15.1996,15.1996,15.1907,15.1907,14700.0
2007-06-25 13:55:00,34.05,34.06,33.97,33.97,34300.0,15.1907,15.1951,15.155,15.155,34300.0
2007-06-25 14:00:00,33.97,34.04,33.97,34.04,41100.0,15.155,15.1862,15.155,15.1862,41100.0
2007-06-25 14:05:00,34.03,34.03,33.99,33.99,37700.0,15.1817,15.1817,15.1639,15.1639,37700.0
2007-06-25 14:10:00,34.0,34.0,33.94,33.98,63100.0,15.1684,15.1684,15.1416,15.1594,63100.0
2007-06-25 14:15:00,33.98,34.0,33.93,33.93,85800.0,15.1594,15.1684,15.1371,15.1371,85800.0
2007-06-25 14:20:00,33.93,33.96,33.92,33.96,49900.0,15.1371,15.1505,15.1327,15.1505,49900.0
2007-06-25 14:25:00,33.96,33.96,33.9,33.9,81600.0,15.1505,15.1505,15.1237,15.1237,81600.0
2007-06-25 14:30:00,33.9,33.93,33.75,33.76,246300.0,15.1237,15.1371,15.0568,15.0613,246300.0
2007-06-25 14:35:00,33.76,33.86,33.76,33.85,212300.0,15.0613,15.1059,15.0613,15.1014,212300.0
2007-06-25 14:40:00,33.85,33.88,33.77,33.79,124300.0,15.1014,15.1148,15.0657,15.0747,124300.0
2007-06-25 14:45:00,33.79,33.89,33.75,33.75,116600.0,15.0747,15.1193,15.0568,15.0568,116600.0
2007-06-25 14:50:00,33.75,33.84,33.73,33.76,100300.0,15.0568,15.097,15.0479,15.0613,100300.0
2007-06-25 14:55:00,33.76,33.87,33.76,33.81,65100.0,15.0613,15.1104,15.0613,15.0836,65100.0
2007-06-25 15:00:00,33.82,33.86,33.76,33.86,84000.0,15.088,15.1059,15.0613,15.1059,84000.0
2007-06-25 15:05:00,33.87,33.87,33.75,33.81,54100.0,15.1104,15.1104,15.0568,15.0836,54100.0
2007-06-25 15:10:00,33.81,33.85,33.76,33.84,77800.0,15.0836,15.1014,15.0613,15.097,77800.0
2007-06-25 15:15:00,33.84,33.88,33.73,33.74,118600.0,15.097,15.1148,15.0479,15.0524,118600.0
2007-06-25 15:20:00,33.75,33.85,33.75,33.85,52200.0,15.0568,15.1014,15.0568,15.1014,52200.0
2007-06-25 15:25:00,33.84,33.86,33.81,33.82,47600.0,15.097,15.1059,15.0836,15.088,47600.0
2007-06-25 15:30:00,33.81,33.86,33.81,33.86,38400.0,15.0836,15.1059,15.0836,15.1059,38400.0
2007-06-25 15:35:00,33.87,33.87,33.83,33.86,46300.0,15.1104,15.1104,15.0925,15.1059,46300.0
2007-06-25 15:40:00,33.86,33.86,33.79,33.83,53800.0,15.1059,15.1059,15.0747,15.0925,53800.0
2007-06-25 15:45:00,33.83,33.85,33.81,33.82,63700.0,15.0925,15.1014,15.0836,15.088,63700.0
2007-06-25 15:50:00,33.83,33.86,33.83,33.86,44900.0,15.0925,15.1059,15.0925,15.1059,44900.0
2007-06-25 15:55:00,33.85,33.87,33.82,33.86,104400.0,15.1014,15.1104,15.088,15.1059,104400.0
2007-06-26 09:30:00,34.11,34.5,34.05,34.42,162400.0,15.2174,15.3914,15.1907,15.3557,162400.0
2007-06-26 09:35:00,34.41,34.45,34.23,34.3,66900.0,15.3513,15.3691,15.271,15.3022,66900.0
2007-06-26 09:40:00,34.3,34.39,34.29,34.36,44400.0,15.3022,15.3423,15.2977,15.329,44400.0
2007-06-26 09:45:00,34.37,34.38,34.25,34.3,47700.0,15.3334,15.3379,15.2799,15.3022,47700.0
2007-06-26 09:50:00,34.3,34.3,34.21,34.27,40000.0,15.3022,15.3022,15.262,15.2888,40000.0
2007-06-26 09:55:00,34.27,34.3,34.22,34.26,74600.0,15.2888,15.3022,15.2665,15.2843,74600.0
2007-06-26 10:00:00,34.23,34.32,34.19,34.21,52800.0,15.271,15.3111,15.2531,15.262,52800.0
2007-06-26 10:05:00,34.2,34.21,34.1,34.14,51600.0,15.2576,15.262,15.213,15.2308,51600.0
2007-06-26 10:10:00,34.14,34.19,34.12,34.14,56100.0,15.2308,15.2531,15.2219,15.2308,56100.0
2007-06-26 10:15:00,34.14,34.17,34.1,34.11,34100.0,15.2308,15.2442,15.213,15.2174,34100.0
2007-06-26 10:20:00,34.1,34.12,34.07,34.12,61800.0,15.213,15.2219,15.1996,15.2219,61800.0
2007-06-26 10:25:00,34.11,34.11,34.02,34.02,46600.0,15.2174,15.2174,15.1773,15.1773,46600.0
2007-06-26 10:30:00,34.02,34.03,33.94,33.96,104900.0,15.1773,15.1817,15.1416,15.1505,104900.0
2007-06-26 10:35:00,33.97,34.01,33.93,34.01,152500.0,15.155,15.1728,15.1371,15.1728,152500.0
2007-06-26 10:40:00,34.0,34.05,33.99,34.0,88700.0,15.1684,15.1907,15.1639,15.1684,88700.0
2007-06-26 10:45:00,34.0,34.02,33.85,33.91,81300.0,15.1684,15.1773,15.1014,15.1282,81300.0
2007-06-26 10:50:00,33.91,33.91,33.85,33.89,63400.0,15.1282,15.1282,15.1014,15.1193,63400.0
2007-06-26 10:55:00,33.89,33.9,33.78,33.79,80700.0,15.1193,15.1237,15.0702,15.0747,80700.0
2007-06-26 11:00:00,33.8,33.85,33.77,33.85,116700.0,15.0791,15.1014,15.0657,15.1014,116700.0
2007-06-26 11:05:00,33.85,33.86,33.82,33.83,66200.0,15.1014,15.1059,15.088,15.0925,66200.0
2007-06-26 11:10:00,33.82,33.83,33.79,33.82,38600.0,15.088,15.0925,15.0747,15.088,38600.0
2007-06-26 11:15:00,33.83,33.9,33.83,33.89,49600.0,15.0925,15.1237,15.0925,15.1193,49600.0
2007-06-26 11:20:00,33.89,33.89,33.83,33.84,82500.0,15.1193,15.1193,15.0925,15.097,82500.0
2007-06-26 11:25:00,33.83,33.84,33.79,33.82,41200.0,15.0925,15.097,15.0747,15.088,41200.0
2007-06-26 11:30:00,33.81,33.84,33.8,33.83,54400.0,15.0836,15.097,15.0791,15.0925,54400.0
2007-06-26 11:35:00,33.83,33.9,33.82,33.86,61300.0,15.0925,15.1237,15.088,15.1059,61300.0
2007-06-26 11:40:00,33.87,33.92,33.86,33.92,47400.0,15.1104,15.1327,15.1059,15.1327,47400.0
2007-06-26 11:45:00,33.91,34.02,33.91,33.97,149100.0,15.1282,15.1773,15.1282,15.155,149100.0
2007-06-26 11:50:00,33.98,33.98,33.87,33.87,29300.0,15.1594,15.1594,15.1104,15.1104,29300.0
2007-06-26 11:55:00,33.87,33.98,33.87,33.97,45100.0,15.1104,15.1594,15.1104,15.155,45100.0
2007-06-26 12:00:00,33.96,34.01,33.89,33.89,36400.0,15.1505,15.1728,15.1193,15.1193,36400.0
2007-06-26 12:05:00,33.9,33.9,33.85,33.85,37500.0,15.1237,15.1237,15.1014,15.1014,37500.0
2007-06-26 12:10:00,33.85,33.86,33.82,33.85,61600.0,15.1014,15.1059,15.088,15.1014,61600.0
2007-06-26 12:15:00,33.85,33.88,33.85,33.86,44200.0,15.1014,15.1148,15.1014,15.1059,44200.0
2007-06-26 12:20:00,33.87,33.87,33.84,33.85,54800.0,15.1104,15.1104,15.097,15.1014,54800.0
2007-06-26 12:25:00,33.86,33.93,33.86,33.9,20400.0,15.1059,15.1371,15.1059,15.1237,20400.0
2007-06-26 12:30:00,33.91,33.92,33.85,33.85,23500.0,15.1282,15.1327,15.1014,15.1014,23500.0
2007-06-26 12:35:00,33.85,33.86,33.76,33.78,61800.0,15.1014,15.1059,15.0613,15.0702,61800.0
2007-06-26 12:40:00,33.78,33.81,33.77,33.81,37100.0,15.0702,15.0836,15.0657,15.0836,37100.0
2007-06-26 12:45:00,33.79,33.83,33.79,33.83,23400.0,15.0747,15.0925,15.0747,15.0925,23400.0
2007-06-26 12:50:00,33.83,33.86,33.81,33.86,20200.0,15.0925,15.1059,15.0836,15.1059,20200.0
2007-06-26 12:55:00,33.86,33.88,33.81,33.82,26200.0,15.1059,15.1148,15.0836,15.088,26200.0
2007-06-26 13:00:00,33.83,33.88,33.82,33.88,30700.0,15.0925,15.1148,15.088,15.1148,30700.0
2007-06-26 13:05:00,33.88,33.9,33.87,33.89,12300.0,15.1148,15.1237,15.1104,15.1193,12300.0
2007-06-26 13:10:00,33.9,33.95,33.9,33.91,36500.0,15.1237,15.146,15.1237,15.1282,36500.0
2007-06-26 13:15:00,33.91,33.94,33.91,33.92,16200.0,15.1282,15.1416,15.1282,15.1327,16200.0
2007-06-26 13:20:00,33.92,33.94,33.9,33.92,26900.0,15.1327,15.1416,15.1237,15.1327,26900.0
2007-06-26 13:25:00,33.92,33.94,33.9,33.93,18300.0,15.1327,15.1416,15.1237,15.1371,18300.0
2007-06-26 13:30:00,33.93,33.93,33.87,33.9,41300.0,15.1371,15.1371,15.1104,15.1237,41300.0
2007-06-26 13:35:00,33.9,33.93,33.88,33.9,23500.0,15.1237,15.1371,15.1148,15.1237,23500.0
2007-06-26 13:40:00,33.91,33.93,33.9,33.92,15700.0,15.1282,15.1371,15.1237,15.1327,15700.0
2007-06-26 13:45:00,33.91,33.92,33.81,33.83,52200.0,15.1282,15.1327,15.0836,15.0925,52200.0
2007-06-26 13:50:00,33.82,33.83,33.78,33.81,50200.0,15.088,15.0925,15.0702,15.0836,50200.0
2007-06-26 13:55:00,33.81,33.84,33.81,33.82,21200.0,15.0836,15.097,15.0836,15.088,21200.0
2007-06-26 14:00:00,33.82,33.86,33.82,33.83,17900.0,15.088,15.1059,15.088,15.0925,17900.0
2007-06-26 14:05:00,33.84,33.86,33.8,33.82,41600.0,15.097,15.1059,15.0791,15.088,41600.0
2007-06-26 14:10:00,33.82,33.84,33.79,33.81,25500.0,15.088,15.097,15.0747,15.0836,25500.0
2007-06-26 14:15:00,33.81,33.81,33.76,33.77,40100.0,15.0836,15.0836,15.0613,15.0657,40100.0
2007-06-26 14:20:00,33.76,33.8,33.71,33.77,196400.0,15.0613,15.0791,15.039,15.0657,196400.0
2007-06-26 14:25:00,33.75,33.82,33.75,33.81,95100.0,15.0568,15.088,15.0568,15.0836,95100.0
2007-06-26 14:30:00,33.8,33.83,33.78,33.82,68500.0,15.0791,15.0925,15.0702,15.088,68500.0
2007-06-26 14:35:00,33.82,33.83,33.79,33.79,141000.0,15.088,15.0925,15.0747,15.0747,141000.0
2007-06-26 14:40:00,33.79,33.85,33.75,33.81,125300.0,15.0747,15.1014,15.0568,15.0836,125300.0
2007-06-26 14:45:00,33.82,33.88,33.79,33.87,89600.0,15.088,15.1148,15.0747,15.1104,89600.0
2007-06-26 14:50:00,33.88,33.9,33.86,33.87,62900.0,15.1148,15.1237,15.1059,15.1104,62900.0
2007-06-26 14:55:00,33.86,33.92,33.85,33.9,95700.0,15.1059,15.1327,15.1014,15.1237,95700.0
2007-06-26 15:00:00,33.89,33.91,33.78,33.9,178400.0,15.1193,15.1282,15.0702,15.1237,178400.0
2007-06-26 15:05:00,33.9,33.94,33.87,33.87,57200.0,15.1237,15.1416,15.1104,15.1104,57200.0
2007-06-26 15:10:00,33.87,33.9,33.82,33.89,92300.0,15.1104,15.1237,15.088,15.1193,92300.0
2007-06-26 15:15:00,33.89,33.89,33.81,33.83,61200.0,15.1193,15.1193,15.0836,15.0925,61200.0
2007-06-26 15:20:00,33.84,33.84,33.78,33.8,52000.0,15.097,15.097,15.0702,15.0791,52000.0
2007-06-26 15:25:00,33.81,33.83,33.77,33.79,70400.0,15.0836,15.0925,15.0657,15.0747,70400.0
2007-06-26 15:30:00,33.8,33.86,33.79,33.83,42700.0,15.0791,15.1059,15.0747,15.0925,42700.0
2007-06-26 15:35:00,33.83,33.88,33.83,33.84,73400.0,15.0925,15.1148,15.0925,15.097,73400.0
2007-06-26 15:40:00,33.85,33.85,33.79,33.8,64900.0,15.1014,15.1014,15.0747,15.0791,64900.0
2007-06-26 15:45:00,33.8,33.85,33.8,33.84,79000.0,15.0791,15.1014,15.0791,15.097,79000.0
2007-06-26 15:50:00,33.84,33.85,33.81,33.85,64900.0,15.097,15.1014,15.0836,15.1014,64900.0
2007-06-26 15:55:00,33.85,33.85,33.78,33.79,193900.0,15.1014,15.1014,15.0702,15.0747,193900.0
2007-06-27 09:30:00,33.5,33.61,33.5,33.58,95600.0,14.9453,14.9944,14.9453,14.981,95600.0
2007-06-27 09:35:00,33.56,33.67,33.52,33.66,47300.0,14.9721,15.0211,14.9542,15.0167,47300.0
2007-06-27 09:40:00,33.65,33.69,33.57,33.65,55900.0,15.0122,15.0301,14.9765,15.0122,55900.0
2007-06-27 09:45:00,33.65,33.76,33.61,33.73,50500.0,15.0122,15.0613,14.9944,15.0479,50500.0
2007-06-27 09:50:00,33.72,33.75,33.63,33.68,43600.0,15.0434,15.0568,15.0033,15.0256,43600.0
2007-06-27 09:55:00,33.68,33.74,33.65,33.71,42500.0,15.0256,15.0524,15.0122,15.039,42500.0
2007-06-27 10:00:00,33.7,33.73,33.61,33.64,53900.0,15.0345,15.0479,14.9944,15.0077,53900.0
2007-06-27 10:05:00,33.65,33.79,33.65,33.79,110000.0,15.0122,15.0747,15.0122,15.0747,110000.0
2007-06-27 10:10:00,33.79,33.85,33.76,33.85,52600.0,15.0747,15.1014,15.0613,15.1014,52600.0
2007-06-27 10:15:00,33.84,33.92,33.83,33.91,63800.0,15.097,15.1327,15.0925,15.1282,63800.0
2007-06-27 10:20:00,33.9,33.92,33.87,33.89,48300.0,15.1237,15.1327,15.1104,15.1193,48300.0
2007-06-27 10:25:00,33.9,34.1,33.89,34.1,117600.0,15.1237,15.213,15.1193,15.213,117600.0
2007-06-27 10:30:00,34.09,34.23,34.05,34.21,104700.0,15.2085,15.271,15.1907,15.262,104700.0
2007-06-27 10:35:00,34.21,34.24,34.14,34.17,71500.0,15.262,15.2754,15.2308,15.2442,71500.0
2007-06-27 10:40:00,34.17,34.21,34.15,34.2,137200.0,15.2442,15.262,15.2353,15.2576,137200.0
2007-06-27 10:45:00,34.19,34.28,34.18,34.26,144200.0,15.2531,15.2933,15.2487,15.2843,144200.0
2007-06-27 10:50:00,34.26,34.33,34.24,34.32,108500.0,15.2843,15.3156,15.2754,15.3111,108500.0
2007-06-27 10:55:00,34.31,34.33,34.23,34.23,64000.0,15.3067,15.3156,15.271,15.271,64000.0
2007-06-27 11:00:00,34.24,34.25,34.11,34.16,139100.0,15.2754,15.2799,15.2174,15.2397,139100.0
2007-06-27 11:05:00,34.15,34.25,34.15,34.24,77200.0,15.2353,15.2799,15.2353,15.2754,77200.0
2007-06-27 11:10:00,34.23,34.35,34.23,34.3,80600.0,15.271,15.3245,15.271,15.3022,80600.0
2007-06-27 11:15:00,34.3,34.32,34.2,34.22,88300.0,15.3022,15.3111,15.2576,15.2665,88300.0
2007-06-27 11:20:00,34.21,34.23,34.16,34.16,62600.0,15.262,15.271,15.2397,15.2397,62600.0
2007-06-27 11:25:00,34.16,34.21,34.14,34.21,46900.0,15.2397,15.262,15.2308,15.262,46900.0
2007-06-27 11:30:00,34.21,34.24,34.19,34.19,31300.0,15.262,15.2754,15.2531,15.2531,31300.0
2007-06-27 11:35:00,34.19,34.19,34.09,34.1,26000.0,15.2531,15.2531,15.2085,15.213,26000.0
2007-06-27 11:40:00,34.09,34.11,34.05,34.08,36200.0,15.2085,15.2174,15.1907,15.204,36200.0
2007-06-27 11:45:00,34.08,34.09,34.05,34.07,20500.0,15.204,15.2085,15.1907,15.1996,20500.0
2007-06-27 11:50:00,34.08,34.11,34.04,34.04,42200.0,15.204,15.2174,15.1862,15.1862,42200.0
2007-06-27 11:55:00,34.04,34.07,34.02,34.04,68500.0,15.1862,15.1996,15.1773,15.1862,68500.0
2007-06-27 12:00:00,34.05,34.1,34.04,34.06,42200.0,15.1907,15.213,15.1862,15.1951,42200.0
2007-06-27 12:05:00,34.06,34.1,34.05,34.09,24000.0,15.1951,15.213,15.1907,15.2085,24000.0
2007-06-27 12:10:00,34.08,34.08,34.04,34.05,20300.0,15.204,15.204,15.1862,15.1907,20300.0
2007-06-27 12:15:00,34.05,34.05,34.01,34.02,23300.0,15.1907,15.1907,15.1728,15.1773,23300.0
2007-06-27 12:20:00,34.03,34.04,33.9,33.95,72700.0,15.1817,15.1862,15.1237,15.146,72700.0
2007-06-27 12:25:00,33.94,33.95,33.88,33.93,40600.0,15.1416,15.146,15.1148,15.1371,40600.0
2007-06-27 12:30:00,33.93,33.93,33.84,33.91,51700.0,15.1371,15.1371,15.097,15.1282,51700.0
2007-06-27 12:35:00,33.91,34.0,33.91,33.98,34900.0,15.1282,15.1684,15.1282,15.1594,34900.0
2007-06-27 12:40:00,33.98,34.03,33.92,34.03,40800.0,15.1594,15.1817,15.1327,15.1817,40800.0
2007-06-27 12:45:00,34.03,34.04,33.95,33.97,29000.0,15.1817,15.1862,15.146,15.155,29000.0
2007-06-27 12:50:00,33.96,33.97,33.95,33.96,16500.0,15.1505,15.155,15.146,15.1505,16500.0
2007-06-27 12:55:00,33.97,34.01,33.96,34.0,21600.0,15.155,15.1728,15.1505,15.1684,21600.0
2007-06-27 13:00:00,34.0,34.03,33.97,33.98,25600.0,15.1684,15.1817,15.155,15.1594,25600.0
2007-06-27 13:05:00,33.98,33.98,33.91,33.94,41100.0,15.1594,15.1594,15.1282,15.1416,41100.0
2007-06-27 13:10:00,33.94,33.96,33.87,33.91,33600.0,15.1416,15.1505,15.1104,15.1282,33600.0
2007-06-27 13:15:00,33.91,33.92,33.83,33.86,60000.0,15.1282,15.1327,15.0925,15.1059,60000.0
2007-06-27 13:20:00,33.86,33.91,33.86,33.88,13700.0,15.1059,15.1282,15.1059,15.1148,13700.0
2007-06-27 13:25:00,33.88,33.97,33.88,33.95,63700.0,15.1148,15.155,15.1148,15.146,63700.0
2007-06-27 13:30:00,33.94,33.96,33.9,33.9,79100.0,15.1416,15.1505,15.1237,15.1237,79100.0
2007-06-27 13:35:00,33.9,33.91,33.86,33.87,30600.0,15.1237,15.1282,15.1059,15.1104,30600.0
2007-06-27 13:40:00,33.88,33.93,33.87,33.9,32500.0,15.1148,15.1371,15.1104,15.1237,32500.0
2007-06-27 13:45:00,33.9,33.93,33.89,33.9,29500.0,15.1237,15.1371,15.1193,15.1237,29500.0
2007-06-27 13:50:00,33.91,33.98,33.9,33.95,86300.0,15.1282,15.1594,15.1237,15.146,86300.0
2007-06-27 13:55:00,33.95,34.0,33.93,33.96,67100.0,15.146,15.1684,15.1371,15.1505,67100.0
2007-06-27 14:00:00,33.97,34.04,33.95,33.95,43700.0,15.155,15.1862,15.146,15.146,43700.0
2007-06-27 14:05:00,33.95,34.01,33.92,34.01,64900.0,15.146,15.1728,15.1327,15.1728,64900.0
2007-06-27 14:10:00,34.01,34.07,33.96,34.07,42000.0,15.1728,15.1996,15.1505,15.1996,42000.0
2007-06-27 14:15:00,34.06,34.09,34.0,34.0,66100.0,15.1951,15.2085,15.1684,15.1684,66100.0
2007-06-27 14:20:00,33.99,34.0,33.96,33.98,87600.0,15.1639,15.1684,15.1505,15.1594,87600.0
2007-06-27 14:25:00,33.98,34.05,33.96,33.99,43600.0,15.1594,15.1907,15.1505,15.1639,43600.0
2007-06-27 14:30:00,33.99,33.99,33.96,33.98,30500.0,15.1639,15.1639,15.1505,15.1594,30500.0
2007-06-27 14:35:00,33.99,34.03,33.98,34.02,67600.0,15.1639,15.1817,15.1594,15.1773,67600.0
2007-06-27 14:40:00,34.02,34.03,33.99,34.03,42000.0,15.1773,15.1817,15.1639,15.1817,42000.0
2007-06-27 14:45:00,34.02,34.13,34.02,34.08,89600.0,15.1773,15.2263,15.1773,15.204,89600.0
2007-06-27 14:50:00,34.07,34.12,34.05,34.07,47500.0,15.1996,15.2219,15.1907,15.1996,47500.0
2007-06-27 14:55:00,34.07,34.07,34.04,34.05,22100.0,15.1996,15.1996,15.1862,15.1907,22100.0
2007-06-27 15:00:00,34.05,34.08,34.04,34.08,34200.0,15.1907,15.204,15.1862,15.204,34200.0
2007-06-27 15:05:00,34.08,34.14,34.07,34.11,101700.0,15.204,15.2308,15.1996,15.2174,101700.0
2007-06-27 15:10:00,34.12,34.12,34.07,34.09,46700.0,15.2219,15.2219,15.1996,15.2085,46700.0
2007-06-27 15:15:00,34.09,34.11,34.09,34.09,23800.0,15.2085,15.2174,15.2085,15.2085,23800.0
2007-06-27 15:20:00,34.09,34.11,34.06,34.09,59200.0,15.2085,15.2174,15.1951,15.2085,59200.0
2007-06-27 15:25:00,34.09,34.09,34.05,34.06,59400.0,15.2085,15.2085,15.1907,15.1951,59400.0
2007-06-27 15:30:00,34.06,34.09,34.06,34.09,49800.0,15.1951,15.2085,15.1951,15.2085,49800.0
2007-06-27 15:35:00,34.09,34.13,34.08,34.13,62000.0,15.2085,15.2263,15.204,15.2263,62000.0
2007-06-27 15:40:00,34.12,34.19,34.11,34.16,65800.0,15.2219,15.2531,15.2174,15.2397,65800.0
2007-06-27 15:45:00,34.16,34.19,34.15,34.19,63000.0,15.2397,15.2531,15.2353,15.2531,63000.0
2007-06-27 15:50:00,34.19,34.24,34.19,34.24,88300.0,15.2531,15.2754,15.2531,15.2754,88300.0
2007-06-27 15:55:00,34.23,34.24,34.19,34.24,139400.0,15.271,15.2754,15.2531,15.2754,139400.0
2007-06-28 09:30:00,34.29,34.29,34.12,34.15,55200.0,15.2977,15.2977,15.2219,15.2353,55200.0
2007-06-28 09:35:00,34.17,34.32,34.16,34.21,35300.0,15.2442,15.3111,15.2397,15.262,35300.0
2007-06-28 09:40:00,34.21,34.27,34.2,34.21,30600.0,15.262,15.2888,15.2576,15.262,30600.0
2007-06-28 09:45:00,34.21,34.27,34.15,34.22,52500.0,15.262,15.2888,15.2353,15.2665,52500.0
2007-06-28 09:50:00,34.22,34.29,34.22,34.26,41800.0,15.2665,15.2977,15.2665,15.2843,41800.0
2007-06-28 09:55:00,34.26,34.26,34.15,34.15,23200.0,15.2843,15.2843,15.2353,15.2353,23200.0
2007-06-28 10:00:00,34.16,34.24,34.15,34.18,36700.0,15.2397,15.2754,15.2353,15.2487,36700.0
2007-06-28 10:05:00,34.19,34.22,34.14,34.19,67100.0,15.2531,15.2665,15.2308,15.2531,67100.0
2007-06-28 10:10:00,34.19,34.2,34.1,34.13,46200.0,15.2531,15.2576,15.213,15.2263,46200.0
2007-06-28 10:15:00,34.13,34.15,34.11,34.14,19600.0,15.2263,15.2353,15.2174,15.2308,19600.0
2007-06-28 10:20:00,34.13,34.15,34.01,34.02,57200.0,15.2263,15.2353,15.1728,15.1773,57200.0
2007-06-28 10:25:00,34.03,34.08,34.01,34.06,47700.0,15.1817,15.204,15.1728,15.1951,47700.0
2007-06-28 10:30:00,34.05,34.16,34.05,34.15,30900.0,15.1907,15.2397,15.1907,15.2353,30900.0
2007-06-28 10:35:00,34.14,34.15,34.1,34.12,38000.0,15.2308,15.2353,15.213,15.2219,38000.0
2007-06-28 10:40:00,34.11,34.12,34.09,34.11,15200.0,15.2174,15.2219,15.2085,15.2174,15200.0
2007-06-28 10:45:00,34.12,34.16,34.12,34.16,11500.0,15.2219,15.2397,15.2219,15.2397,11500.0
2007-06-28 10:50:00,34.16,34.18,34.14,34.18,18200.0,15.2397,15.2487,15.2308,15.2487,18200.0
2007-06-28 10:55:00,34.18,34.19,34.13,34.14,22200.0,15.2487,15.2531,15.2263,15.2308,22200.0
2007-06-28 11:00:00,34.13,34.14,34.12,34.14,20600.0,15.2263,15.2308,15.2219,15.2308,20600.0
2007-06-28 11:05:00,34.13,34.15,34.12,34.12,20800.0,15.2263,15.2353,15.2219,15.2219,20800.0
2007-06-28 11:10:00,34.12,34.14,34.12,34.14,12800.0,15.2219,15.2308,15.2219,15.2308,12800.0
2007-06-28 11:15:00,34.14,34.17,34.13,34.17,15400.0,15.2308,15.2442,15.2263,15.2442,15400.0
2007-06-28 11:20:00,34.16,34.17,34.14,34.15,8600.0,15.2397,15.2442,15.2308,15.2353,8600.0
2007-06-28 11:25:00,34.14,34.19,34.14,34.17,19500.0,15.2308,15.2531,15.2308,15.2442,19500.0
2007-06-28 11:30:00,34.17,34.21,34.17,34.2,41400.0,15.2442,15.262,15.2442,15.2576,41400.0
2007-06-28 11:35:00,34.19,34.21,34.19,34.2,22800.0,15.2531,15.262,15.2531,15.2576,22800.0
2007-06-28 11:40:00,34.19,34.26,34.19,34.26,57000.0,15.2531,15.2843,15.2531,15.2843,57000.0
2007-06-28 11:45:00,34.25,34.32,34.25,34.32,28400.0,15.2799,15.3111,15.2799,15.3111,28400.0
2007-06-28 11:50:00,34.32,34.38,34.31,34.35,82000.0,15.3111,15.3379,15.3067,15.3245,82000.0
2007-06-28 11:55:00,34.35,34.42,34.34,34.41,44200.0,15.3245,15.3557,15.32,15.3513,44200.0
2007-06-28 12:00:00,34.41,34.53,34.41,34.51,99700.0,15.3513,15.4048,15.3513,15.3959,99700.0
2007-06-28 12:05:00,34.51,34.51,34.48,34.48,27200.0,15.3959,15.3959,15.3825,15.3825,27200.0
2007-06-28 12:10:00,34.48,34.53,34.48,34.5,22400.0,15.3825,15.4048,15.3825,15.3914,22400.0
2007-06-28 12:15:00,34.5,34.54,34.5,34.52,55700.0,15.3914,15.4093,15.3914,15.4003,55700.0
2007-06-28 12:20:00,34.53,34.56,34.53,34.55,35100.0,15.4048,15.4182,15.4048,15.4137,35100.0
2007-06-28 12:25:00,34.55,34.56,34.54,34.56,16200.0,15.4137,15.4182,15.4093,15.4182,16200.0
2007-06-28 12:30:00,34.55,34.58,34.55,34.57,21900.0,15.4137,15.4271,15.4137,15.4226,21900.0
2007-06-28 12:35:00,34.56,34.59,34.55,34.56,22100.0,15.4182,15.4316,15.4137,15.4182,22100.0
2007-06-28 12:40:00,34.55,34.56,34.45,34.46,32300.0,15.4137,15.4182,15.3691,15.3736,32300.0
2007-06-28 12:45:00,34.46,34.47,34.44,34.44,14900.0,15.3736,15.378,15.3646,15.3646,14900.0
2007-06-28 12:50:00,34.43,34.46,34.43,34.46,9500.0,15.3602,15.3736,15.3602,15.3736,9500.0
2007-06-28 12:55:00,34.45,34.47,34.45,34.46,12300.0,15.3691,15.378,15.3691,15.3736,12300.0
2007-06-28 13:00:00,34.46,34.46,34.43,34.44,21200.0,15.3736,15.3736,15.3602,15.3646,21200.0
2007-06-28 13:05:00,34.45,34.47,34.44,34.44,18200.0,15.3691,15.378,15.3646,15.3646,18200.0
2007-06-28 13:10:00,34.44,34.44,34.4,34.41,21300.0,15.3646,15.3646,15.3468,15.3513,21300.0
2007-06-28 13:15:00,34.42,34.47,34.41,34.47,28500.0,15.3557,15.378,15.3513,15.378,28500.0
2007-06-28 13:20:00,34.47,34.49,34.45,34.47,29300.0,15.378,15.387,15.3691,15.378,29300.0
2007-06-28 13:25:00,34.48,34.51,34.47,34.5,29400.0,15.3825,15.3959,15.378,15.3914,29400.0
2007-06-28 13:30:00,34.51,34.51,34.47,34.48,30500.0,15.3959,15.3959,15.378,15.3825,30500.0
2007-06-28 13:35:00,34.49,34.49,34.44,34.45,22100.0,15.387,15.387,15.3646,15.3691,22100.0
2007-06-28 13:40:00,34.44,34.46,34.39,34.4,27000.0,15.3646,15.3736,15.3423,15.3468,27000.0
2007-06-28 13:45:00,34.39,34.39,34.35,34.36,47400.0,15.3423,15.3423,15.3245,15.329,47400.0
2007-06-28 13:50:00,34.36,34.42,34.36,34.39,36300.0,15.329,15.3557,15.329,15.3423,36300.0
2007-06-28 13:55:00,34.39,34.41,34.31,34.32,45700.0,15.3423,15.3513,15.3067,15.3111,45700.0
2007-06-28 14:00:00,34.32,34.36,34.27,34.36,31700.0,15.3111,15.329,15.2888,15.329,31700.0
2007-06-28 14:05:00,34.36,34.38,34.34,34.37,14000.0,15.329,15.3379,15.32,15.3334,14000.0
2007-06-28 14:10:00,34.37,34.42,34.31,34.31,16100.0,15.3334,15.3557,15.3067,15.3067,16100.0
2007-06-28 14:15:00,34.3,34.45,34.19,34.42,117100.0,15.3022,15.3691,15.2531,15.3557,117100.0
2007-06-28 14:20:00,34.42,34.45,34.27,34.43,58300.0,15.3557,15.3691,15.2888,15.3602,58300.0
2007-06-28 14:25:00,34.42,34.44,34.34,34.37,62100.0,15.3557,15.3646,15.32,15.3334,62100.0
2007-06-28 14:30:00,34.36,34.37,34.21,34.21,99900.0,15.329,15.3334,15.262,15.262,99900.0
2007-06-28 14:35:00,34.22,34.29,34.2,34.21,62900.0,15.2665,15.2977,15.2576,15.262,62900.0
2007-06-28 14:40:00,34.21,34.35,34.2,34.34,63000.0,15.262,15.3245,15.2576,15.32,63000.0
2007-06-28 14:45:00,34.34,34.43,34.34,34.34,52000.0,15.32,15.3602,15.32,15.32,52000.0
2007-06-28 14:50:00,34.34,34.35,34.28,34.3,57100.0,15.32,15.3245,15.2933,15.3022,57100.0
2007-06-28 14:55:00,34.3,34.34,34.28,34.32,31900.0,15.3022,15.32,15.2933,15.3111,31900.0
2007-06-28 15:00:00,34.32,34.32,34.22,34.22,76500.0,15.3111,15.3111,15.2665,15.2665,76500.0
2007-06-28 15:05:00,34.22,34.27,34.17,34.25,60500.0,15.2665,15.2888,15.2442,15.2799,60500.0
2007-06-28 15:10:00,34.24,34.26,34.17,34.18,60200.0,15.2754,15.2843,15.2442,15.2487,60200.0
2007-06-28 15:15:00,34.18,34.2,34.1,34.11,102900.0,15.2487,15.2576,15.213,15.2174,102900.0
2007-06-28 15:20:00,34.11,34.16,34.1,34.13,106100.0,15.2174,15.2397,15.213,15.2263,106100.0
2007-06-28 15:25:00,34.13,34.13,34.05,34.06,102900.0,15.2263,15.2263,15.1907,15.1951,102900.0
2007-06-28 15:30:00,34.07,34.12,34.05,34.09,142600.0,15.1996,15.2219,15.1907,15.2085,142600.0
2007-06-28 15:35:00,34.1,34.13,34.1,34.1,66000.0,15.213,15.2263,15.213,15.213,66000.0
2007-06-28 15:40:00,34.1,34.1,33.93,33.93,152000.0,15.213,15.213,15.1371,15.1371,152000.0
2007-06-28 15:45:00,33.93,33.95,33.83,33.87,287100.0,15.1371,15.146,15.0925,15.1104,287100.0
2007-06-28 15:50:00,33.86,33.97,33.86,33.94,87700.0,15.1059,15.155,15.1059,15.1416,87700.0
2007-06-28 15:55:00,33.92,33.95,33.9,33.9,178800.0,15.1327,15.146,15.1237,15.1237,178800.0
2007-06-29 09:30:00,34.04,34.05,34.0,34.01,49400.0,15.1862,15.1907,15.1684,15.1728,49400.0
2007-06-29 09:35:00,34.01,34.32,34.01,34.13,68700.0,15.1728,15.3111,15.1728,15.2263,68700.0
2007-06-29 09:40:00,34.15,34.24,34.11,34.19,42000.0,15.2353,15.2754,15.2174,15.2531,42000.0
2007-06-29 09:45:00,34.2,34.26,34.17,34.26,25800.0,15.2576,15.2843,15.2442,15.2843,25800.0
2007-06-29 09:50:00,34.26,34.39,34.24,34.39,104500.0,15.2843,15.3423,15.2754,15.3423,104500.0
2007-06-29 09:55:00,34.39,34.39,34.18,34.26,53800.0,15.3423,15.3423,15.2487,15.2843,53800.0
2007-06-29 10:00:00,34.27,34.34,34.27,34.31,63100.0,15.2888,15.32,15.2888,15.3067,63100.0
2007-06-29 10:05:00,34.3,34.3,34.19,34.19,46100.0,15.3022,15.3022,15.2531,15.2531,46100.0
2007-06-29 10:10:00,34.2,34.22,34.18,34.19,19100.0,15.2576,15.2665,15.2487,15.2531,19100.0
2007-06-29 10:15:00,34.18,34.18,34.1,34.11,43700.0,15.2487,15.2487,15.213,15.2174,43700.0
2007-06-29 10:20:00,34.11,34.12,34.06,34.1,33300.0,15.2174,15.2219,15.1951,15.213,33300.0
2007-06-29 10:25:00,34.09,34.18,34.05,34.18,49600.0,15.2085,15.2487,15.1907,15.2487,49600.0
2007-06-29 10:30:00,34.19,34.2,34.15,34.19,40100.0,15.2531,15.2576,15.2353,15.2531,40100.0
2007-06-29 10:35:00,34.18,34.2,34.16,34.19,11600.0,15.2487,15.2576,15.2397,15.2531,11600.0
2007-06-29 10:40:00,34.18,34.23,34.17,34.22,16200.0,15.2487,15.271,15.2442,15.2665,16200.0
2007-06-29 10:45:00,34.22,34.23,34.2,34.22,22300.0,15.2665,15.271,15.2576,15.2665,22300.0
2007-06-29 10:50:00,34.22,34.23,34.18,34.2,18600.0,15.2665,15.271,15.2487,15.2576,18600.0
2007-06-29 10:55:00,34.2,34.22,34.19,34.22,10200.0,15.2576,15.2665,15.2531,15.2665,10200.0
2007-06-29 11:00:00,34.22,34.25,34.18,34.18,32600.0,15.2665,15.2799,15.2487,15.2487,32600.0
2007-06-29 11:05:00,34.18,34.26,34.16,34.26,39200.0,15.2487,15.2843,15.2397,15.2843,39200.0
2007-06-29 11:10:00,34.25,34.26,34.24,34.25,20300.0,15.2799,15.2843,15.2754,15.2799,20300.0
2007-06-29 11:15:00,34.26,34.29,34.25,34.27,55600.0,15.2843,15.2977,15.2799,15.2888,55600.0
2007-06-29 11:20:00,34.27,34.28,34.25,34.27,32500.0,15.2888,15.2933,15.2799,15.2888,32500.0
2007-06-29 11:25:00,34.28,34.29,34.26,34.29,40600.0,15.2933,15.2977,15.2843,15.2977,40600.0
2007-06-29 11:30:00,34.28,34.3,34.27,34.28,39800.0,15.2933,15.3022,15.2888,15.2933,39800.0
2007-06-29 11:35:00,34.28,34.29,34.24,34.24,42300.0,15.2933,15.2977,15.2754,15.2754,42300.0
2007-06-29 11:40:00,34.25,34.29,34.25,34.29,49600.0,15.2799,15.2977,15.2799,15.2977,49600.0
2007-06-29 11:45:00,34.28,34.3,34.25,34.26,55900.0,15.2933,15.3022,15.2799,15.2843,55900.0
2007-06-29 11:50:00,34.26,34.31,34.25,34.31,41000.0,15.2843,15.3067,15.2799,15.3067,41000.0
2007-06-29 11:55:00,34.3,34.31,34.25,34.27,52200.0,15.3022,15.3067,15.2799,15.2888,52200.0
2007-06-29 12:00:00,34.27,34.3,34.24,34.24,58900.0,15.2888,15.3022,15.2754,15.2754,58900.0
2007-06-29 12:05:00,34.24,34.28,34.22,34.27,66200.0,15.2754,15.2933,15.2665,15.2888,66200.0
2007-06-29 12:10:00,34.27,34.28,34.18,34.22,117600.0,15.2888,15.2933,15.2487,15.2665,117600.0
2007-06-29 12:15:00,34.22,34.23,34.13,34.19,94300.0,15.2665,15.271,15.2263,15.2531,94300.0
2007-06-29 12:20:00,34.19,34.2,34.14,34.18,55100.0,15.2531,15.2576,15.2308,15.2487,55100.0
2007-06-29 12:25:00,34.17,34.19,34.15,34.16,31900.0,15.2442,15.2531,15.2353,15.2397,31900.0
2007-06-29 12:30:00,34.15,34.15,34.06,34.1,61300.0,15.2353,15.2353,15.1951,15.213,61300.0
2007-06-29 12:35:00,34.1,34.14,34.08,34.14,42800.0,15.213,15.2308,15.204,15.2308,42800.0
2007-06-29 12:40:00,34.13,34.17,34.13,34.15,30300.0,15.2263,15.2442,15.2263,15.2353,30300.0
2007-06-29 12:45:00,34.15,34.16,34.14,34.15,20400.0,15.2353,15.2397,15.2308,15.2353,20400.0
2007-06-29 12:50:00,34.15,34.16,34.14,34.16,10800.0,15.2353,15.2397,15.2308,15.2397,10800.0
2007-06-29 12:55:00,34.15,34.16,34.12,34.14,74200.0,15.2353,15.2397,15.2219,15.2308,74200.0
2007-06-29 13:00:00,34.14,34.2,34.14,34.18,40800.0,15.2308,15.2576,15.2308,15.2487,40800.0
2007-06-29 13:05:00,34.17,34.19,34.15,34.16,24600.0,15.2442,15.2531,15.2353,15.2397,24600.0
2007-06-29 13:10:00,34.16,34.2,34.15,34.18,31200.0,15.2397,15.2576,15.2353,15.2487,31200.0
2007-06-29 13:15:00,34.18,34.2,34.15,34.19,23700.0,15.2487,15.2576,15.2353,15.2531,23700.0
2007-06-29 13:20:00,34.19,34.23,34.17,34.23,32600.0,15.2531,15.271,15.2442,15.271,32600.0
2007-06-29 13:25:00,34.23,34.24,34.17,34.18,30600.0,15.271,15.2754,15.2442,15.2487,30600.0
2007-06-29 13:30:00,34.19,34.25,34.19,34.21,39200.0,15.2531,15.2799,15.2531,15.262,39200.0
2007-06-29 13:35:00,34.21,34.25,34.21,34.22,32900.0,15.262,15.2799,15.262,15.2665,32900.0
2007-06-29 13:40:00,34.21,34.27,34.19,34.22,31400.0,15.262,15.2888,15.2531,15.2665,31400.0
2007-06-29 13:45:00,34.21,34.3,34.2,34.29,60300.0,15.262,15.3022,15.2576,15.2977,60300.0
2007-06-29 13:50:00,34.29,34.37,34.28,34.37,49900.0,15.2977,15.3334,15.2933,15.3334,49900.0
2007-06-29 13:55:00,34.37,34.39,34.23,34.23,49000.0,15.3334,15.3423,15.271,15.271,49000.0
2007-06-29 14:00:00,34.23,34.29,34.21,34.25,41400.0,15.271,15.2977,15.262,15.2799,41400.0
2007-06-29 14:05:00,34.25,34.25,34.11,34.11,58900.0,15.2799,15.2799,15.2174,15.2174,58900.0
2007-06-29 14:10:00,34.11,34.21,34.1,34.16,100300.0,15.2174,15.262,15.213,15.2397,100300.0
2007-06-29 14:15:00,34.16,34.2,34.15,34.19,52600.0,15.2397,15.2576,15.2353,15.2531,52600.0
2007-06-29 14:20:00,34.19,34.23,34.17,34.21,90500.0,15.2531,15.271,15.2442,15.262,90500.0
2007-06-29 14:25:00,34.22,34.23,34.17,34.19,59000.0,15.2665,15.271,15.2442,15.2531,59000.0
2007-06-29 14:30:00,34.19,34.21,34.17,34.17,52400.0,15.2531,15.262,15.2442,15.2442,52400.0
2007-06-29 14:35:00,34.17,34.25,34.17,34.25,25900.0,15.2442,15.2799,15.2442,15.2799,25900.0
2007-06-29 14:40:00,34.25,34.27,34.23,34.24,34900.0,15.2799,15.2888,15.271,15.2754,34900.0
2007-06-29 14:45:00,34.24,34.24,34.19,34.2,45500.0,15.2754,15.2754,15.2531,15.2576,45500.0
2007-06-29 14:50:00,34.19,34.21,34.18,34.19,28100.0,15.2531,15.262,15.2487,15.2531,28100.0
2007-06-29 14:55:00,34.2,34.21,34.17,34.2,108900.0,15.2576,15.262,15.2442,15.2576,108900.0
2007-06-29 15:00:00,34.21,34.26,34.19,34.19,123600.0,15.262,15.2843,15.2531,15.2531,123600.0
2007-06-29 15:05:00,34.19,34.23,34.14,34.17,254400.0,15.2531,15.271,15.2308,15.2442,254400.0
2007-06-29 15:10:00,34.17,34.19,33.98,34.0,181100.0,15.2442,15.2531,15.1594,15.1684,181100.0
2007-06-29 15:15:00,34.0,34.12,33.99,34.11,109300.0,15.1684,15.2219,15.1639,15.2174,109300.0
2007-06-29 15:20:00,34.11,34.12,34.06,34.09,108800.0,15.2174,15.2219,15.1951,15.2085,108800.0
2007-06-29 15:25:00,34.09,34.1,34.01,34.02,113300.0,15.2085,15.213,15.1728,15.1773,113300.0
2007-06-29 15:30:00,34.02,34.07,33.99,34.05,88100.0,15.1773,15.1996,15.1639,15.1907,88100.0
2007-06-29 15:35:00,34.05,34.19,34.05,34.19,151000.0,15.1907,15.2531,15.1907,15.2531,151000.0
2007-06-29 15:40:00,34.19,34.3,34.17,34.27,191400.0,15.2531,15.3022,15.2442,15.2888,191400.0
2007-06-29 15:45:00,34.26,34.33,34.2,34.33,156300.0,15.2843,15.3156,15.2576,15.3156,156300.0
2007-06-29 15:50:00,34.32,34.37,34.3,34.31,161900.0,15.3111,15.3334,15.3022,15.3067,161900.0
2007-06-29 15:55:00,34.3,34.33,34.25,34.25,200200.0,15.3022,15.3156,15.2799,15.2799,200200.0
2007-07-03 09:30:00,34.83,34.83,34.71,34.72,52700.0,15.5386,15.5386,15.4851,15.4896,52700.0
2007-07-03 09:35:00,34.71,34.93,34.71,34.83,69400.0,15.4851,15.5833,15.4851,15.5386,69400.0
2007-07-03 09:40:00,34.81,35.0,34.78,34.91,99000.0,15.5297,15.6145,15.5163,15.5743,99000.0
2007-07-03 09:45:00,34.91,34.93,34.84,34.85,31700.0,15.5743,15.5833,15.5431,15.5476,31700.0
2007-07-03 09:50:00,34.85,34.86,34.82,34.86,59400.0,15.5476,15.552,15.5342,15.552,59400.0
2007-07-03 09:55:00,34.85,34.9,34.83,34.89,51900.0,15.5476,15.5699,15.5386,15.5654,51900.0
2007-07-03 10:00:00,34.89,34.92,34.85,34.9,50000.0,15.5654,15.5788,15.5476,15.5699,50000.0
2007-07-03 10:05:00,34.91,34.91,34.87,34.9,74600.0,15.5743,15.5743,15.5565,15.5699,74600.0
2007-07-03 10:10:00,34.9,34.91,34.88,34.9,70200.0,15.5699,15.5743,15.5609,15.5699,70200.0
2007-07-03 10:15:00,34.9,34.92,34.85,34.87,52400.0,15.5699,15.5788,15.5476,15.5565,52400.0
2007-07-03 10:20:00,34.86,34.91,34.86,34.9,43600.0,15.552,15.5743,15.552,15.5699,43600.0
2007-07-03 10:25:00,34.89,34.91,34.89,34.91,25700.0,15.5654,15.5743,15.5654,15.5743,25700.0
2007-07-03 10:30:00,34.9,34.91,34.88,34.9,37400.0,15.5699,15.5743,15.5609,15.5699,37400.0
2007-07-03 10:35:00,34.89,34.89,34.82,34.83,36400.0,15.5654,15.5654,15.5342,15.5386,36400.0
2007-07-03 10:40:00,34.84,34.84,34.8,34.83,22900.0,15.5431,15.5431,15.5253,15.5386,22900.0
2007-07-03 10:45:00,34.82,34.86,34.81,34.85,54700.0,15.5342,15.552,15.5297,15.5476,54700.0
2007-07-03 10:50:00,34.86,34.87,34.84,34.84,41800.0,15.552,15.5565,15.5431,15.5431,41800.0
2007-07-03 10:55:00,34.84,34.84,34.7,34.71,35000.0,15.5431,15.5431,15.4806,15.4851,35000.0
2007-07-03 11:00:00,34.7,34.72,34.65,34.67,62000.0,15.4806,15.4896,15.4583,15.4673,62000.0
2007-07-03 11:05:00,34.66,34.66,34.55,34.55,97100.0,15.4628,15.4628,15.4137,15.4137,97100.0
2007-07-03 11:10:00,34.56,34.62,34.54,34.56,51500.0,15.4182,15.445,15.4093,15.4182,51500.0
2007-07-03 11:15:00,34.56,34.61,34.5,34.5,48600.0,15.4182,15.4405,15.3914,15.3914,48600.0
2007-07-03 11:20:00,34.5,34.5,34.33,34.37,100500.0,15.3914,15.3914,15.3156,15.3334,100500.0
2007-07-03 11:25:00,34.37,34.42,34.34,34.4,45800.0,15.3334,15.3557,15.32,15.3468,45800.0
2007-07-03 11:30:00,34.41,34.46,34.4,34.46,41400.0,15.3513,15.3736,15.3468,15.3736,41400.0
2007-07-03 11:35:00,34.45,34.47,34.38,34.43,44300.0,15.3691,15.378,15.3379,15.3602,44300.0
2007-07-03 11:40:00,34.43,34.46,34.42,34.43,32900.0,15.3602,15.3736,15.3557,15.3602,32900.0
2007-07-03 11:45:00,34.43,34.46,34.4,34.41,32100.0,15.3602,15.3736,15.3468,15.3513,32100.0
2007-07-03 11:50:00,34.41,34.43,34.39,34.4,21100.0,15.3513,15.3602,15.3423,15.3468,21100.0
2007-07-03 11:55:00,34.39,34.39,34.35,34.37,34400.0,15.3423,15.3423,15.3245,15.3334,34400.0
2007-07-03 12:00:00,34.37,34.4,34.36,34.4,42100.0,15.3334,15.3468,15.329,15.3468,42100.0
2007-07-03 12:05:00,34.39,34.45,34.39,34.43,57800.0,15.3423,15.3691,15.3423,15.3602,57800.0
2007-07-03 12:10:00,34.43,34.45,34.4,34.41,40400.0,15.3602,15.3691,15.3468,15.3513,40400.0
2007-07-03 12:15:00,34.4,34.41,34.39,34.41,35100.0,15.3468,15.3513,15.3423,15.3513,35100.0
2007-07-03 12:20:00,34.41,34.58,34.41,34.58,51000.0,15.3513,15.4271,15.3513,15.4271,51000.0
2007-07-03 12:25:00,34.57,34.58,34.5,34.53,38200.0,15.4226,15.4271,15.3914,15.4048,38200.0
2007-07-03 12:30:00,34.53,34.55,34.48,34.49,55900.0,15.4048,15.4137,15.3825,15.387,55900.0
2007-07-03 12:35:00,34.48,34.49,34.45,34.47,78600.0,15.3825,15.387,15.3691,15.378,78600.0
2007-07-03 12:40:00,34.48,34.51,34.48,34.5,40200.0,15.3825,15.3959,15.3825,15.3914,40200.0
2007-07-03 12:45:00,34.5,34.56,34.49,34.55,101200.0,15.3914,15.4182,15.387,15.4137,101200.0
2007-07-03 12:50:00,34.55,34.58,34.53,34.55,65400.0,15.4137,15.4271,15.4048,15.4137,65400.0
2007-07-03 12:55:00,34.55,34.61,34.54,34.57,123100.0,15.4137,15.4405,15.4093,15.4226,123100.0
2007-07-05 09:30:00,34.57,34.57,34.49,34.49,81500.0,15.4226,15.4226,15.387,15.387,81500.0
2007-07-05 09:35:00,34.5,34.62,34.49,34.52,78100.0,15.3914,15.445,15.387,15.4003,78100.0
2007-07-05 09:40:00,34.51,34.54,34.46,34.52,33500.0,15.3959,15.4093,15.3736,15.4003,33500.0
2007-07-05 09:45:00,34.51,34.54,34.47,34.48,102000.0,15.3959,15.4093,15.378,15.3825,102000.0
2007-07-05 09:50:00,34.48,34.49,34.45,34.47,23900.0,15.3825,15.387,15.3691,15.378,23900.0
2007-07-05 09:55:00,34.48,34.7,34.47,34.68,93500.0,15.3825,15.4806,15.378,15.4717,93500.0
2007-07-05 10:00:00,34.68,34.72,34.65,34.66,55900.0,15.4717,15.4896,15.4583,15.4628,55900.0
2007-07-05 10:05:00,34.66,34.66,34.46,34.5,44300.0,15.4628,15.4628,15.3736,15.3914,44300.0
2007-07-05 10:10:00,34.51,34.52,34.47,34.49,26200.0,15.3959,15.4003,15.378,15.387,26200.0
2007-07-05 10:15:00,34.49,34.5,34.44,34.44,19300.0,15.387,15.3914,15.3646,15.3646,19300.0
2007-07-05 10:20:00,34.45,34.47,34.44,34.44,17200.0,15.3691,15.378,15.3646,15.3646,17200.0
2007-07-05 10:25:00,34.44,34.46,34.42,34.42,31200.0,15.3646,15.3736,15.3557,15.3557,31200.0
2007-07-05 10:30:00,34.43,34.45,34.42,34.43,39400.0,15.3602,15.3691,15.3557,15.3602,39400.0
2007-07-05 10:35:00,34.43,34.44,34.37,34.43,47800.0,15.3602,15.3646,15.3334,15.3602,47800.0
2007-07-05 10:40:00,34.43,34.44,34.32,34.34,37100.0,15.3602,15.3646,15.3111,15.32,37100.0
2007-07-05 10:45:00,34.34,34.35,34.31,34.31,24400.0,15.32,15.3245,15.3067,15.3067,24400.0
2007-07-05 10:50:00,34.32,34.33,34.27,34.28,72900.0,15.3111,15.3156,15.2888,15.2933,72900.0
2007-07-05 10:55:00,34.28,34.3,34.27,34.28,46400.0,15.2933,15.3022,15.2888,15.2933,46400.0
2007-07-05 11:00:00,34.29,34.29,34.21,34.23,69800.0,15.2977,15.2977,15.262,15.271,69800.0
2007-07-05 11:05:00,34.24,34.25,34.14,34.14,80000.0,15.2754,15.2799,15.2308,15.2308,80000.0
2007-07-05 11:10:00,34.15,34.16,34.03,34.05,93400.0,15.2353,15.2397,15.1817,15.1907,93400.0
2007-07-05 11:15:00,34.05,34.1,34.03,34.1,41000.0,15.1907,15.213,15.1817,15.213,41000.0
2007-07-05 11:20:00,34.1,34.13,34.01,34.12,78600.0,15.213,15.2263,15.1728,15.2219,78600.0
2007-07-05 11:25:00,34.12,34.13,34.08,34.09,48700.0,15.2219,15.2263,15.204,15.2085,48700.0
2007-07-05 11:30:00,34.08,34.1,34.04,34.05,27200.0,15.204,15.213,15.1862,15.1907,27200.0
2007-07-05 11:35:00,34.04,34.06,34.03,34.03,27600.0,15.1862,15.1951,15.1817,15.1817,27600.0
2007-07-05 11:40:00,34.03,34.05,34.0,34.01,54000.0,15.1817,15.1907,15.1684,15.1728,54000.0
2007-07-05 11:45:00,34.0,34.02,33.98,34.01,70900.0,15.1684,15.1773,15.1594,15.1728,70900.0
2007-07-05 11:50:00,34.0,34.02,33.99,34.0,60600.0,15.1684,15.1773,15.1639,15.1684,60600.0
2007-07-05 11:55:00,34.0,34.03,33.99,34.03,55800.0,15.1684,15.1817,15.1639,15.1817,55800.0
2007-07-05 12:00:00,34.03,34.14,34.01,34.12,24800.0,15.1817,15.2308,15.1728,15.2219,24800.0
2007-07-05 12:05:00,34.11,34.12,34.07,34.08,17200.0,15.2174,15.2219,15.1996,15.204,17200.0
2007-07-05 12:10:00,34.08,34.09,33.94,33.96,67100.0,15.204,15.2085,15.1416,15.1505,67100.0
2007-07-05 12:15:00,33.96,34.03,33.96,34.03,15800.0,15.1505,15.1817,15.1505,15.1817,15800.0
2007-07-05 12:20:00,34.02,34.03,33.95,33.95,40900.0,15.1773,15.1817,15.146,15.146,40900.0
2007-07-05 12:25:00,33.96,34.0,33.94,33.99,42600.0,15.1505,15.1684,15.1416,15.1639,42600.0
2007-07-05 12:30:00,33.99,34.0,33.96,33.99,63400.0,15.1639,15.1684,15.1505,15.1639,63400.0
2007-07-05 12:35:00,33.98,34.01,33.94,33.95,106200.0,15.1594,15.1728,15.1416,15.146,106200.0
2007-07-05 12:40:00,33.94,33.96,33.93,33.94,19600.0,15.1416,15.1505,15.1371,15.1416,19600.0
2007-07-05 12:45:00,33.95,33.98,33.94,33.97,21200.0,15.146,15.1594,15.1416,15.155,21200.0
2007-07-05 12:50:00,33.96,33.99,33.96,33.98,18500.0,15.1505,15.1639,15.1505,15.1594,18500.0
2007-07-05 12:55:00,33.99,34.01,33.98,33.98,11900.0,15.1639,15.1728,15.1594,15.1594,11900.0
2007-07-05 13:00:00,33.98,33.99,33.97,33.98,13300.0,15.1594,15.1639,15.155,15.1594,13300.0
2007-07-05 13:05:00,33.98,33.99,33.97,33.99,17900.0,15.1594,15.1639,15.155,15.1639,17900.0
2007-07-05 13:10:00,34.0,34.17,34.0,34.17,56300.0,15.1684,15.2442,15.1684,15.2442,56300.0
2007-07-05 13:15:00,34.16,34.44,34.12,34.12,21900.0,15.2397,15.3646,15.2219,15.2219,21900.0
2007-07-05 13:20:00,34.11,34.11,34.07,34.07,21600.0,15.2174,15.2174,15.1996,15.1996,21600.0
2007-07-05 13:25:00,34.07,34.08,34.06,34.08,11700.0,15.1996,15.204,15.1951,15.204,11700.0
2007-07-05 13:30:00,34.08,34.13,34.08,34.13,18200.0,15.204,15.2263,15.204,15.2263,18200.0
2007-07-05 13:35:00,34.14,34.16,34.14,34.14,9900.0,15.2308,15.2397,15.2308,15.2308,9900.0
2007-07-05 13:40:00,34.14,34.16,34.13,34.15,33200.0,15.2308,15.2397,15.2263,15.2353,33200.0
2007-07-05 13:45:00,34.16,34.17,34.15,34.16,38400.0,15.2397,15.2442,15.2353,15.2397,38400.0
2007-07-05 13:50:00,34.17,34.19,34.15,34.18,27200.0,15.2442,15.2531,15.2353,15.2487,27200.0
2007-07-05 13:55:00,34.19,34.19,34.14,34.15,49700.0,15.2531,15.2531,15.2308,15.2353,49700.0
2007-07-05 14:00:00,34.15,34.18,34.14,34.15,37900.0,15.2353,15.2487,15.2308,15.2353,37900.0
2007-07-05 14:05:00,34.16,34.19,34.15,34.17,19400.0,15.2397,15.2531,15.2353,15.2442,19400.0
2007-07-05 14:10:00,34.17,34.19,34.17,34.18,18800.0,15.2442,15.2531,15.2442,15.2487,18800.0
2007-07-05 14:15:00,34.18,34.23,34.17,34.21,40400.0,15.2487,15.271,15.2442,15.262,40400.0
2007-07-05 14:20:00,34.22,34.24,34.2,34.21,29800.0,15.2665,15.2754,15.2576,15.262,29800.0
2007-07-05 14:25:00,34.2,34.26,34.19,34.23,76500.0,15.2576,15.2843,15.2531,15.271,76500.0
2007-07-05 14:30:00,34.24,34.26,34.23,34.24,20700.0,15.2754,15.2843,15.271,15.2754,20700.0
2007-07-05 14:35:00,34.25,34.26,34.23,34.23,39800.0,15.2799,15.2843,15.271,15.271,39800.0
2007-07-05 14:40:00,34.23,34.26,34.23,34.24,51200.0,15.271,15.2843,15.271,15.2754,51200.0
2007-07-05 14:45:00,34.24,34.27,34.22,34.27,30200.0,15.2754,15.2888,15.2665,15.2888,30200.0
2007-07-05 14:50:00,34.27,34.29,34.26,34.27,28000.0,15.2888,15.2977,15.2843,15.2888,28000.0
2007-07-05 14:55:00,34.27,34.29,34.25,34.29,33200.0,15.2888,15.2977,15.2799,15.2977,33200.0
2007-07-05 15:00:00,34.3,34.31,34.28,34.3,49300.0,15.3022,15.3067,15.2933,15.3022,49300.0
2007-07-05 15:05:00,34.3,34.32,34.3,34.32,47200.0,15.3022,15.3111,15.3022,15.3111,47200.0
2007-07-05 15:10:00,34.32,34.32,34.29,34.31,43700.0,15.3111,15.3111,15.2977,15.3067,43700.0
2007-07-05 15:15:00,34.31,34.33,34.3,34.32,68600.0,15.3067,15.3156,15.3022,15.3111,68600.0
2007-07-05 15:20:00,34.33,34.35,34.32,34.34,28400.0,15.3156,15.3245,15.3111,15.32,28400.0
2007-07-05 15:25:00,34.34,34.37,34.34,34.37,41100.0,15.32,15.3334,15.32,15.3334,41100.0
2007-07-05 15:30:00,34.36,34.39,34.36,34.36,60800.0,15.329,15.3423,15.329,15.329,60800.0
2007-07-05 15:35:00,34.37,34.4,34.36,34.4,86600.0,15.3334,15.3468,15.329,15.3468,86600.0
2007-07-05 15:40:00,34.39,34.42,34.38,34.41,82300.0,15.3423,15.3557,15.3379,15.3513,82300.0
2007-07-05 15:45:00,34.42,34.47,34.41,34.46,87900.0,15.3557,15.378,15.3513,15.3736,87900.0
2007-07-05 15:50:00,34.47,34.47,34.44,34.46,139700.0,15.378,15.378,15.3646,15.3736,139700.0
2007-07-05 15:55:00,34.46,34.46,34.4,34.43,409900.0,15.3736,15.3736,15.3468,15.3602,409900.0
2007-07-06 09:30:00,34.25,34.39,34.16,34.21,74600.0,15.2799,15.3423,15.2397,15.262,74600.0
2007-07-06 09:35:00,34.19,34.22,34.06,34.06,31300.0,15.2531,15.2665,15.1951,15.1951,31300.0
2007-07-06 09:40:00,34.05,34.08,33.82,33.82,146500.0,15.1907,15.204,15.088,15.088,146500.0
2007-07-06 09:45:00,33.82,33.87,33.77,33.87,100300.0,15.088,15.1104,15.0657,15.1104,100300.0
2007-07-06 09:50:00,33.87,33.93,33.76,33.76,80000.0,15.1104,15.1371,15.0613,15.0613,80000.0
2007-07-06 09:55:00,33.76,33.94,33.75,33.92,93400.0,15.0613,15.1416,15.0568,15.1327,93400.0
2007-07-06 10:00:00,33.92,33.96,33.91,33.94,41400.0,15.1327,15.1505,15.1282,15.1416,41400.0
2007-07-06 10:05:00,33.96,34.03,33.95,34.03,52100.0,15.1505,15.1817,15.146,15.1817,52100.0
2007-07-06 10:10:00,34.03,34.13,34.03,34.1,53600.0,15.1817,15.2263,15.1817,15.213,53600.0
2007-07-06 10:15:00,34.1,34.13,34.07,34.12,40100.0,15.213,15.2263,15.1996,15.2219,40100.0
2007-07-06 10:20:00,34.11,34.15,34.11,34.14,28600.0,15.2174,15.2353,15.2174,15.2308,28600.0
2007-07-06 10:25:00,34.14,34.19,34.14,34.19,37300.0,15.2308,15.2531,15.2308,15.2531,37300.0
2007-07-06 10:30:00,34.19,34.21,34.13,34.14,36000.0,15.2531,15.262,15.2263,15.2308,36000.0
2007-07-06 10:35:00,34.13,34.13,34.0,34.01,35700.0,15.2263,15.2263,15.1684,15.1728,35700.0
2007-07-06 10:40:00,34.02,34.05,33.98,34.05,39900.0,15.1773,15.1907,15.1594,15.1907,39900.0
2007-07-06 10:45:00,34.06,34.06,34.0,34.03,22800.0,15.1951,15.1951,15.1684,15.1817,22800.0
2007-07-06 10:50:00,34.04,34.07,34.03,34.06,30300.0,15.1862,15.1996,15.1817,15.1951,30300.0
2007-07-06 10:55:00,34.06,34.08,34.04,34.05,85200.0,15.1951,15.204,15.1862,15.1907,85200.0
2007-07-06 11:00:00,34.06,34.13,34.03,34.13,41800.0,15.1951,15.2263,15.1817,15.2263,41800.0
2007-07-06 11:05:00,34.13,34.17,34.12,34.13,25700.0,15.2263,15.2442,15.2219,15.2263,25700.0
2007-07-06 11:10:00,34.13,34.15,34.08,34.09,25500.0,15.2263,15.2353,15.204,15.2085,25500.0
2007-07-06 11:15:00,34.08,34.11,34.08,34.09,14800.0,15.204,15.2174,15.204,15.2085,14800.0
2007-07-06 11:20:00,34.09,34.1,34.06,34.08,18800.0,15.2085,15.213,15.1951,15.204,18800.0
2007-07-06 11:25:00,34.08,34.1,34.07,34.09,25000.0,15.204,15.213,15.1996,15.2085,25000.0
2007-07-06 11:30:00,34.1,34.14,34.1,34.13,16300.0,15.213,15.2308,15.213,15.2263,16300.0
2007-07-06 11:35:00,34.14,34.15,34.12,34.12,13100.0,15.2308,15.2353,15.2219,15.2219,13100.0
2007-07-06 11:40:00,34.12,34.13,34.1,34.11,16900.0,15.2219,15.2263,15.213,15.2174,16900.0
2007-07-06 11:45:00,34.11,34.12,34.1,34.1,12600.0,15.2174,15.2219,15.213,15.213,12600.0
2007-07-06 11:50:00,34.1,34.11,34.08,34.09,17800.0,15.213,15.2174,15.204,15.2085,17800.0
2007-07-06 11:55:00,34.09,34.09,34.08,34.08,5900.0,15.2085,15.2085,15.204,15.204,5900.0
2007-07-06 12:00:00,34.08,34.12,34.08,34.12,33100.0,15.204,15.2219,15.204,15.2219,33100.0
2007-07-06 12:05:00,34.12,34.13,34.11,34.12,20000.0,15.2219,15.2263,15.2174,15.2219,20000.0
2007-07-06 12:10:00,34.12,34.13,34.1,34.1,29300.0,15.2219,15.2263,15.213,15.213,29300.0
2007-07-06 12:15:00,34.09,34.1,34.04,34.04,35600.0,15.2085,15.213,15.1862,15.1862,35600.0
2007-07-06 12:20:00,34.03,34.07,34.02,34.06,27900.0,15.1817,15.1996,15.1773,15.1951,27900.0
2007-07-06 12:25:00,34.05,34.05,33.98,34.04,49900.0,15.1907,15.1907,15.1594,15.1862,49900.0
2007-07-06 12:30:00,34.04,34.05,34.0,34.02,14100.0,15.1862,15.1907,15.1684,15.1773,14100.0
2007-07-06 12:35:00,34.02,34.05,34.02,34.05,12300.0,15.1773,15.1907,15.1773,15.1907,12300.0
2007-07-06 12:40:00,34.04,34.06,34.04,34.04,16200.0,15.1862,15.1951,15.1862,15.1862,16200.0
2007-07-06 12:45:00,34.05,34.06,34.0,34.0,23500.0,15.1907,15.1951,15.1684,15.1684,23500.0
2007-07-06 12:50:00,34.0,34.01,33.99,34.01,22700.0,15.1684,15.1728,15.1639,15.1728,22700.0
2007-07-06 12:55:00,34.02,34.02,33.99,34.01,23900.0,15.1773,15.1773,15.1639,15.1728,23900.0
2007-07-06 13:00:00,34.01,34.01,33.99,33.99,22800.0,15.1728,15.1728,15.1639,15.1639,22800.0
2007-07-06 13:05:00,33.98,33.99,33.97,33.97,17500.0,15.1594,15.1639,15.155,15.155,17500.0
2007-07-06 13:10:00,33.98,34.05,33.97,34.04,33000.0,15.1594,15.1907,15.155,15.1862,33000.0
2007-07-06 13:15:00,34.04,34.05,33.99,33.99,21100.0,15.1862,15.1907,15.1639,15.1639,21100.0
2007-07-06 13:20:00,33.99,34.01,33.99,34.0,7900.0,15.1639,15.1728,15.1639,15.1684,7900.0
2007-07-06 13:25:00,34.0,34.02,34.0,34.02,8800.0,15.1684,15.1773,15.1684,15.1773,8800.0
2007-07-06 13:30:00,34.01,34.04,33.99,34.04,25400.0,15.1728,15.1862,15.1639,15.1862,25400.0
2007-07-06 13:35:00,34.04,34.04,34.01,34.01,12700.0,15.1862,15.1862,15.1728,15.1728,12700.0
2007-07-06 13:40:00,34.01,34.02,33.97,33.97,18000.0,15.1728,15.1773,15.155,15.155,18000.0
2007-07-06 13:45:00,33.98,34.01,33.98,34.0,19700.0,15.1594,15.1728,15.1594,15.1684,19700.0
2007-07-06 13:50:00,34.01,34.04,34.0,34.03,14900.0,15.1728,15.1862,15.1684,15.1817,14900.0
2007-07-06 13:55:00,34.04,34.05,34.0,34.01,35300.0,15.1862,15.1907,15.1684,15.1728,35300.0
2007-07-06 14:00:00,34.02,34.02,33.99,34.0,25200.0,15.1773,15.1773,15.1639,15.1684,25200.0
2007-07-06 14:05:00,34.0,34.04,34.0,34.02,27300.0,15.1684,15.1862,15.1684,15.1773,27300.0
2007-07-06 14:10:00,34.04,34.05,34.03,34.05,17400.0,15.1862,15.1907,15.1817,15.1907,17400.0
2007-07-06 14:15:00,34.05,34.05,34.01,34.02,36700.0,15.1907,15.1907,15.1728,15.1773,36700.0
2007-07-06 14:20:00,34.02,34.03,34.01,34.02,14000.0,15.1773,15.1817,15.1728,15.1773,14000.0
2007-07-06 14:25:00,34.03,34.03,34.02,34.02,11200.0,15.1817,15.1817,15.1773,15.1773,11200.0
2007-07-06 14:30:00,34.02,34.05,34.02,34.05,21800.0,15.1773,15.1907,15.1773,15.1907,21800.0
2007-07-06 14:35:00,34.05,34.09,34.04,34.08,29300.0,15.1907,15.2085,15.1862,15.204,29300.0
2007-07-06 14:40:00,34.08,34.11,34.07,34.09,37400.0,15.204,15.2174,15.1996,15.2085,37400.0
2007-07-06 14:45:00,34.09,34.09,34.06,34.06,38300.0,15.2085,15.2085,15.1951,15.1951,38300.0
2007-07-06 14:50:00,34.06,34.06,34.04,34.04,19900.0,15.1951,15.1951,15.1862,15.1862,19900.0
2007-07-06 14:55:00,34.04,34.09,34.03,34.06,41700.0,15.1862,15.2085,15.1817,15.1951,41700.0
2007-07-06 15:00:00,34.07,34.1,34.06,34.08,39000.0,15.1996,15.213,15.1951,15.204,39000.0
2007-07-06 15:05:00,34.09,34.14,34.08,34.14,46400.0,15.2085,15.2308,15.204,15.2308,46400.0
2007-07-06 15:10:00,34.14,34.16,34.13,34.15,34500.0,15.2308,15.2397,15.2263,15.2353,34500.0
2007-07-06 15:15:00,34.14,34.16,34.13,34.15,36700.0,15.2308,15.2397,15.2263,15.2353,36700.0
2007-07-06 15:20:00,34.15,34.17,34.1,34.11,57500.0,15.2353,15.2442,15.213,15.2174,57500.0
2007-07-06 15:25:00,34.1,34.15,34.1,34.14,30600.0,15.213,15.2353,15.213,15.2308,30600.0
2007-07-06 15:30:00,34.14,34.17,34.12,34.13,35600.0,15.2308,15.2442,15.2219,15.2263,35600.0
2007-07-06 15:35:00,34.14,34.14,34.12,34.14,26300.0,15.2308,15.2308,15.2219,15.2308,26300.0
2007-07-06 15:40:00,34.13,34.16,34.13,34.15,70400.0,15.2263,15.2397,15.2263,15.2353,70400.0
2007-07-06 15:45:00,34.15,34.15,34.09,34.09,53000.0,15.2353,15.2353,15.2085,15.2085,53000.0
2007-07-06 15:50:00,34.1,34.11,34.08,34.09,75600.0,15.213,15.2174,15.204,15.2085,75600.0
2007-07-06 15:55:00,34.08,34.12,34.08,34.09,85100.0,15.204,15.2219,15.204,15.2085,85100.0
2007-07-09 09:30:00,34.2,34.32,34.13,34.3,58600.0,15.2576,15.3111,15.2263,15.3022,58600.0
2007-07-09 09:35:00,34.3,34.37,34.27,34.34,57300.0,15.3022,15.3334,15.2888,15.32,57300.0
2007-07-09 09:40:00,34.35,34.37,34.12,34.12,78000.0,15.3245,15.3334,15.2219,15.2219,78000.0
2007-07-09 09:45:00,34.14,34.28,34.13,34.24,48800.0,15.2308,15.2933,15.2263,15.2754,48800.0
2007-07-09 09:50:00,34.24,34.27,34.21,34.26,31500.0,15.2754,15.2888,15.262,15.2843,31500.0
2007-07-09 09:55:00,34.26,34.26,34.19,34.22,35700.0,15.2843,15.2843,15.2531,15.2665,35700.0
2007-07-09 10:00:00,34.22,34.28,34.22,34.28,23100.0,15.2665,15.2933,15.2665,15.2933,23100.0
2007-07-09 10:05:00,34.27,34.3,34.27,34.3,35100.0,15.2888,15.3022,15.2888,15.3022,35100.0
2007-07-09 10:10:00,34.3,34.4,34.3,34.39,45900.0,15.3022,15.3468,15.3022,15.3423,45900.0
2007-07-09 10:15:00,34.39,34.4,34.31,34.33,42300.0,15.3423,15.3468,15.3067,15.3156,42300.0
2007-07-09 10:20:00,34.34,34.38,34.33,34.34,29800.0,15.32,15.3379,15.3156,15.32,29800.0
2007-07-09 10:25:00,34.33,34.35,34.28,34.3,64000.0,15.3156,15.3245,15.2933,15.3022,64000.0
2007-07-09 10:30:00,34.3,34.3,34.27,34.28,62600.0,15.3022,15.3022,15.2888,15.2933,62600.0
2007-07-09 10:35:00,34.29,34.36,34.27,34.32,106400.0,15.2977,15.329,15.2888,15.3111,106400.0
2007-07-09 10:40:00,34.32,34.33,34.28,34.29,43800.0,15.3111,15.3156,15.2933,15.2977,43800.0
2007-07-09 10:45:00,34.29,34.3,34.27,34.28,63700.0,15.2977,15.3022,15.2888,15.2933,63700.0
2007-07-09 10:50:00,34.28,34.3,34.25,34.29,16700.0,15.2933,15.3022,15.2799,15.2977,16700.0
2007-07-09 10:55:00,34.28,34.29,34.17,34.19,72500.0,15.2933,15.2977,15.2442,15.2531,72500.0
2007-07-09 11:00:00,34.2,34.26,34.19,34.24,48900.0,15.2576,15.2843,15.2531,15.2754,48900.0
2007-07-09 11:05:00,34.23,34.27,34.22,34.26,50700.0,15.271,15.2888,15.2665,15.2843,50700.0
2007-07-09 11:10:00,34.26,34.28,34.25,34.28,35800.0,15.2843,15.2933,15.2799,15.2933,35800.0
2007-07-09 11:15:00,34.28,34.28,34.24,34.26,46800.0,15.2933,15.2933,15.2754,15.2843,46800.0
2007-07-09 11:20:00,34.26,34.26,34.21,34.24,28800.0,15.2843,15.2843,15.262,15.2754,28800.0
2007-07-09 11:25:00,34.24,34.26,34.22,34.24,19800.0,15.2754,15.2843,15.2665,15.2754,19800.0
2007-07-09 11:30:00,34.24,34.25,34.22,34.23,18800.0,15.2754,15.2799,15.2665,15.271,18800.0
2007-07-09 11:35:00,34.22,34.23,34.21,34.22,17500.0,15.2665,15.271,15.262,15.2665,17500.0
2007-07-09 11:40:00,34.21,34.22,34.21,34.21,7600.0,15.262,15.2665,15.262,15.262,7600.0
2007-07-09 11:45:00,34.22,34.27,34.21,34.27,36800.0,15.2665,15.2888,15.262,15.2888,36800.0
2007-07-09 11:50:00,34.27,34.29,34.26,34.28,40800.0,15.2888,15.2977,15.2843,15.2933,40800.0
2007-07-09 11:55:00,34.28,34.28,34.26,34.26,34600.0,15.2933,15.2933,15.2843,15.2843,34600.0
2007-07-09 12:00:00,34.26,34.26,34.24,34.25,16100.0,15.2843,15.2843,15.2754,15.2799,16100.0
2007-07-09 12:05:00,34.24,34.25,34.21,34.22,11400.0,15.2754,15.2799,15.262,15.2665,11400.0
2007-07-09 12:10:00,34.23,34.24,34.2,34.23,39500.0,15.271,15.2754,15.2576,15.271,39500.0
2007-07-09 12:15:00,34.24,34.3,34.23,34.29,28200.0,15.2754,15.3022,15.271,15.2977,28200.0
2007-07-09 12:20:00,34.29,34.31,34.29,34.29,14800.0,15.2977,15.3067,15.2977,15.2977,14800.0
2007-07-09 12:25:00,34.29,34.31,34.29,34.31,26100.0,15.2977,15.3067,15.2977,15.3067,26100.0
2007-07-09 12:30:00,34.3,34.37,34.3,34.36,73200.0,15.3022,15.3334,15.3022,15.329,73200.0
2007-07-09 12:35:00,34.36,34.37,34.33,34.33,46300.0,15.329,15.3334,15.3156,15.3156,46300.0
2007-07-09 12:40:00,34.33,34.33,34.25,34.26,42300.0,15.3156,15.3156,15.2799,15.2843,42300.0
2007-07-09 12:45:00,34.25,34.26,34.21,34.26,23900.0,15.2799,15.2843,15.262,15.2843,23900.0
2007-07-09 12:50:00,34.26,34.32,34.24,34.32,41700.0,15.2843,15.3111,15.2754,15.3111,41700.0
2007-07-09 12:55:00,34.32,34.33,34.27,34.29,39800.0,15.3111,15.3156,15.2888,15.2977,39800.0
2007-07-09 13:00:00,34.28,34.3,34.27,34.29,19400.0,15.2933,15.3022,15.2888,15.2977,19400.0
2007-07-09 13:05:00,34.28,34.3,34.27,34.29,35000.0,15.2933,15.3022,15.2888,15.2977,35000.0
2007-07-09 13:10:00,34.29,34.32,34.27,34.28,29500.0,15.2977,15.3111,15.2888,15.2933,29500.0
2007-07-09 13:15:00,34.29,34.3,34.28,34.29,15100.0,15.2977,15.3022,15.2933,15.2977,15100.0
2007-07-09 13:20:00,34.3,34.32,34.3,34.31,17900.0,15.3022,15.3111,15.3022,15.3067,17900.0
2007-07-09 13:25:00,34.32,34.34,34.31,34.32,31700.0,15.3111,15.32,15.3067,15.3111,31700.0
2007-07-09 13:30:00,34.32,34.33,34.31,34.32,17600.0,15.3111,15.3156,15.3067,15.3111,17600.0
2007-07-09 13:35:00,34.31,34.33,34.31,34.33,14600.0,15.3067,15.3156,15.3067,15.3156,14600.0
2007-07-09 13:40:00,34.33,34.38,34.33,34.36,30800.0,15.3156,15.3379,15.3156,15.329,30800.0
2007-07-09 13:45:00,34.36,34.38,34.36,34.38,30000.0,15.329,15.3379,15.329,15.3379,30000.0
2007-07-09 13:50:00,34.38,34.4,34.36,34.4,51400.0,15.3379,15.3468,15.329,15.3468,51400.0
2007-07-09 13:55:00,34.4,34.41,34.39,34.4,24200.0,15.3468,15.3513,15.3423,15.3468,24200.0
2007-07-09 14:00:00,34.39,34.41,34.38,34.39,24200.0,15.3423,15.3513,15.3379,15.3423,24200.0
2007-07-09 14:05:00,34.39,34.41,34.37,34.39,40900.0,15.3423,15.3513,15.3334,15.3423,40900.0
2007-07-09 14:10:00,34.39,34.4,34.37,34.38,42100.0,15.3423,15.3468,15.3334,15.3379,42100.0
2007-07-09 14:15:00,34.38,34.39,34.35,34.38,48000.0,15.3379,15.3423,15.3245,15.3379,48000.0
2007-07-09 14:20:00,34.39,34.39,34.33,34.34,45300.0,15.3423,15.3423,15.3156,15.32,45300.0
2007-07-09 14:25:00,34.33,34.34,34.3,34.32,48300.0,15.3156,15.32,15.3022,15.3111,48300.0
2007-07-09 14:30:00,34.32,34.35,34.29,34.35,55500.0,15.3111,15.3245,15.2977,15.3245,55500.0
2007-07-09 14:35:00,34.35,34.37,34.34,34.36,55600.0,15.3245,15.3334,15.32,15.329,55600.0
2007-07-09 14:40:00,34.36,34.41,34.36,34.41,35900.0,15.329,15.3513,15.329,15.3513,35900.0
2007-07-09 14:45:00,34.41,34.44,34.4,34.42,67100.0,15.3513,15.3646,15.3468,15.3557,67100.0
2007-07-09 14:50:00,34.42,34.42,34.37,34.38,78000.0,15.3557,15.3557,15.3334,15.3379,78000.0
2007-07-09 14:55:00,34.37,34.41,34.37,34.41,33100.0,15.3334,15.3513,15.3334,15.3513,33100.0
2007-07-09 15:00:00,34.4,34.47,34.4,34.43,75500.0,15.3468,15.378,15.3468,15.3602,75500.0
2007-07-09 15:05:00,34.42,34.43,34.38,34.39,30300.0,15.3557,15.3602,15.3379,15.3423,30300.0
2007-07-09 15:10:00,34.39,34.4,34.37,34.4,25200.0,15.3423,15.3468,15.3334,15.3468,25200.0
2007-07-09 15:15:00,34.4,34.41,34.39,34.41,31600.0,15.3468,15.3513,15.3423,15.3513,31600.0
2007-07-09 15:20:00,34.41,34.41,34.37,34.37,39800.0,15.3513,15.3513,15.3334,15.3334,39800.0
2007-07-09 15:25:00,34.36,34.37,34.33,34.36,43600.0,15.329,15.3334,15.3156,15.329,43600.0
2007-07-09 15:30:00,34.37,34.37,34.33,34.36,55600.0,15.3334,15.3334,15.3156,15.329,55600.0
2007-07-09 15:35:00,34.37,34.37,34.35,34.37,25600.0,15.3334,15.3334,15.3245,15.3334,25600.0
2007-07-09 15:40:00,34.36,34.36,34.3,34.33,67300.0,15.329,15.329,15.3022,15.3156,67300.0
2007-07-09 15:45:00,34.33,34.34,34.32,34.33,36200.0,15.3156,15.32,15.3111,15.3156,36200.0
2007-07-09 15:50:00,34.34,34.35,34.33,34.33,52600.0,15.32,15.3245,15.3156,15.3156,52600.0
2007-07-09 15:55:00,34.33,34.35,34.3,34.3,142800.0,15.3156,15.3245,15.3022,15.3022,142800.0
2007-07-10 09:30:00,34.16,34.3,34.08,34.11,63100.0,15.2397,15.3022,15.204,15.2174,63100.0
2007-07-10 09:35:00,34.13,34.22,34.11,34.11,57000.0,15.2263,15.2665,15.2174,15.2174,57000.0
2007-07-10 09:40:00,34.12,34.13,34.0,34.06,109100.0,15.2219,15.2263,15.1684,15.1951,109100.0
2007-07-10 09:45:00,34.07,34.07,34.01,34.07,71500.0,15.1996,15.1996,15.1728,15.1996,71500.0
2007-07-10 09:50:00,34.06,34.26,34.06,34.25,54700.0,15.1951,15.2843,15.1951,15.2799,54700.0
2007-07-10 09:55:00,34.24,34.28,34.1,34.12,64300.0,15.2754,15.2933,15.213,15.2219,64300.0
2007-07-10 10:00:00,34.11,34.19,34.07,34.19,68500.0,15.2174,15.2531,15.1996,15.2531,68500.0
2007-07-10 10:05:00,34.18,34.25,34.17,34.25,63800.0,15.2487,15.2799,15.2442,15.2799,63800.0
2007-07-10 10:10:00,34.25,34.3,34.24,34.25,47300.0,15.2799,15.3022,15.2754,15.2799,47300.0
2007-07-10 10:15:00,34.25,34.28,34.14,34.14,78200.0,15.2799,15.2933,15.2308,15.2308,78200.0
2007-07-10 10:20:00,34.14,34.18,34.12,34.17,32300.0,15.2308,15.2487,15.2219,15.2442,32300.0
2007-07-10 10:25:00,34.17,34.17,34.12,34.12,61400.0,15.2442,15.2442,15.2219,15.2219,61400.0
2007-07-10 10:30:00,34.13,34.15,34.07,34.08,39400.0,15.2263,15.2353,15.1996,15.204,39400.0
2007-07-10 10:35:00,34.07,34.15,34.07,34.13,23200.0,15.1996,15.2353,15.1996,15.2263,23200.0
2007-07-10 10:40:00,34.13,34.14,34.08,34.09,28300.0,15.2263,15.2308,15.204,15.2085,28300.0
2007-07-10 10:45:00,34.09,34.1,34.03,34.04,57500.0,15.2085,15.213,15.1817,15.1862,57500.0
2007-07-10 10:50:00,34.04,34.08,34.03,34.08,27200.0,15.1862,15.204,15.1817,15.204,27200.0
2007-07-10 10:55:00,34.08,34.13,34.08,34.11,32500.0,15.204,15.2263,15.204,15.2174,32500.0
2007-07-10 11:00:00,34.11,34.14,34.1,34.11,18000.0,15.2174,15.2308,15.213,15.2174,18000.0
2007-07-10 11:05:00,34.1,34.11,34.09,34.1,31100.0,15.213,15.2174,15.2085,15.213,31100.0
2007-07-10 11:10:00,34.1,34.11,34.06,34.07,20200.0,15.213,15.2174,15.1951,15.1996,20200.0
2007-07-10 11:15:00,34.08,34.15,34.07,34.11,36000.0,15.204,15.2353,15.1996,15.2174,36000.0
2007-07-10 11:20:00,34.1,34.11,34.05,34.06,31000.0,15.213,15.2174,15.1907,15.1951,31000.0
2007-07-10 11:25:00,34.06,34.07,34.03,34.03,38700.0,15.1951,15.1996,15.1817,15.1817,38700.0
2007-07-10 11:30:00,34.02,34.06,34.02,34.06,62400.0,15.1773,15.1951,15.1773,15.1951,62400.0
2007-07-10 11:35:00,34.05,34.06,34.03,34.05,19300.0,15.1907,15.1951,15.1817,15.1907,19300.0
2007-07-10 11:40:00,34.04,34.06,34.04,34.06,44400.0,15.1862,15.1951,15.1862,15.1951,44400.0
2007-07-10 11:45:00,34.05,34.06,34.04,34.04,15200.0,15.1907,15.1951,15.1862,15.1862,15200.0
2007-07-10 11:50:00,34.04,34.06,34.03,34.06,20000.0,15.1862,15.1951,15.1817,15.1951,20000.0
2007-07-10 11:55:00,34.05,34.12,34.05,34.09,35000.0,15.1907,15.2219,15.1907,15.2085,35000.0
2007-07-10 12:00:00,34.09,34.11,34.08,34.1,22600.0,15.2085,15.2174,15.204,15.213,22600.0
2007-07-10 12:05:00,34.09,34.1,34.07,34.07,16500.0,15.2085,15.213,15.1996,15.1996,16500.0
2007-07-10 12:10:00,34.08,34.08,34.02,34.04,28700.0,15.204,15.204,15.1773,15.1862,28700.0
2007-07-10 12:15:00,34.03,34.03,34.02,34.03,8800.0,15.1817,15.1817,15.1773,15.1817,8800.0
2007-07-10 12:20:00,34.02,34.07,34.02,34.04,46700.0,15.1773,15.1996,15.1773,15.1862,46700.0
2007-07-10 12:25:00,34.05,34.07,34.04,34.04,24800.0,15.1907,15.1996,15.1862,15.1862,24800.0
2007-07-10 12:30:00,34.03,34.07,34.02,34.05,31900.0,15.1817,15.1996,15.1773,15.1907,31900.0
2007-07-10 12:35:00,34.06,34.14,34.06,34.13,44700.0,15.1951,15.2308,15.1951,15.2263,44700.0
2007-07-10 12:40:00,34.13,34.14,34.09,34.09,25400.0,15.2263,15.2308,15.2085,15.2085,25400.0
2007-07-10 12:45:00,34.09,34.12,34.08,34.11,24800.0,15.2085,15.2219,15.204,15.2174,24800.0
2007-07-10 12:50:00,34.11,34.15,34.11,34.14,15200.0,15.2174,15.2353,15.2174,15.2308,15200.0
2007-07-10 12:55:00,34.14,34.16,34.13,34.14,10600.0,15.2308,15.2397,15.2263,15.2308,10600.0
2007-07-10 13:00:00,34.14,34.19,34.06,34.11,73700.0,15.2308,15.2531,15.1951,15.2174,73700.0
2007-07-10 13:05:00,34.09,34.12,34.04,34.08,15600.0,15.2085,15.2219,15.1862,15.204,15600.0
2007-07-10 13:10:00,34.09,34.19,34.09,34.11,34300.0,15.2085,15.2531,15.2085,15.2174,34300.0
2007-07-10 13:15:00,34.1,34.11,34.05,34.09,19100.0,15.213,15.2174,15.1907,15.2085,19100.0
2007-07-10 13:20:00,34.1,34.1,34.0,34.07,51000.0,15.213,15.213,15.1684,15.1996,51000.0
2007-07-10 13:25:00,34.1,34.12,34.03,34.06,34600.0,15.213,15.2219,15.1817,15.1951,34600.0
2007-07-10 13:30:00,34.06,34.06,34.0,34.03,45700.0,15.1951,15.1951,15.1684,15.1817,45700.0
2007-07-10 13:35:00,34.02,34.08,34.0,34.01,40800.0,15.1773,15.204,15.1684,15.1728,40800.0
2007-07-10 13:40:00,34.01,34.02,33.98,33.98,47600.0,15.1728,15.1773,15.1594,15.1594,47600.0
2007-07-10 13:45:00,33.98,33.99,33.87,33.96,106800.0,15.1594,15.1639,15.1104,15.1505,106800.0
2007-07-10 13:50:00,33.95,33.96,33.87,33.92,60800.0,15.146,15.1505,15.1104,15.1327,60800.0
2007-07-10 13:55:00,33.91,33.96,33.9,33.94,54200.0,15.1282,15.1505,15.1237,15.1416,54200.0
2007-07-10 14:00:00,33.93,33.95,33.86,33.91,43100.0,15.1371,15.146,15.1059,15.1282,43100.0
2007-07-10 14:05:00,33.91,34.0,33.91,33.98,55000.0,15.1282,15.1684,15.1282,15.1594,55000.0
2007-07-10 14:10:00,33.98,34.04,33.96,33.97,47500.0,15.1594,15.1862,15.1505,15.155,47500.0
2007-07-10 14:15:00,33.97,34.07,33.97,34.05,27500.0,15.155,15.1996,15.155,15.1907,27500.0
2007-07-10 14:20:00,34.06,34.07,34.02,34.05,34500.0,15.1951,15.1996,15.1773,15.1907,34500.0
2007-07-10 14:25:00,34.04,34.05,34.0,34.0,23000.0,15.1862,15.1907,15.1684,15.1684,23000.0
2007-07-10 14:30:00,34.0,34.02,33.97,34.0,39700.0,15.1684,15.1773,15.155,15.1684,39700.0
2007-07-10 14:35:00,34.0,34.01,33.95,33.96,28100.0,15.1684,15.1728,15.146,15.1505,28100.0
2007-07-10 14:40:00,33.95,34.02,33.95,34.0,26000.0,15.146,15.1773,15.146,15.1684,26000.0
2007-07-10 14:45:00,33.99,34.02,33.93,33.93,35500.0,15.1639,15.1773,15.1371,15.1371,35500.0
2007-07-10 14:50:00,33.97,33.98,33.93,33.95,42600.0,15.155,15.1594,15.1371,15.146,42600.0
2007-07-10 14:55:00,33.95,33.96,33.9,33.92,62900.0,15.146,15.1505,15.1237,15.1327,62900.0
2007-07-10 15:00:00,33.92,33.96,33.89,33.89,36300.0,15.1327,15.1505,15.1193,15.1193,36300.0
2007-07-10 15:05:00,33.89,33.9,33.83,33.89,65500.0,15.1193,15.1237,15.0925,15.1193,65500.0
2007-07-10 15:10:00,33.89,33.92,33.84,33.86,56900.0,15.1193,15.1327,15.097,15.1059,56900.0
2007-07-10 15:15:00,33.85,33.95,33.85,33.9,41300.0,15.1014,15.146,15.1014,15.1237,41300.0
2007-07-10 15:20:00,33.89,33.93,33.87,33.92,46100.0,15.1193,15.1371,15.1104,15.1327,46100.0
2007-07-10 15:25:00,33.91,33.93,33.85,33.89,65200.0,15.1282,15.1371,15.1014,15.1193,65200.0
2007-07-10 15:30:00,33.88,33.89,33.83,33.88,77000.0,15.1148,15.1193,15.0925,15.1148,77000.0
2007-07-10 15:35:00,33.87,33.89,33.82,33.83,57100.0,15.1104,15.1193,15.088,15.0925,57100.0
2007-07-10 15:40:00,33.83,33.83,33.75,33.76,99200.0,15.0925,15.0925,15.0568,15.0613,99200.0
2007-07-10 15:45:00,33.77,33.81,33.76,33.79,98700.0,15.0657,15.0836,15.0613,15.0747,98700.0
2007-07-10 15:50:00,33.8,33.83,33.79,33.81,92500.0,15.0791,15.0925,15.0747,15.0836,92500.0
2007-07-10 15:55:00,33.8,33.8,33.75,33.75,104800.0,15.0791,15.0791,15.0568,15.0568,104800.0
2007-07-11 09:30:00,33.83,33.98,33.83,33.83,64600.0,15.0925,15.1594,15.0925,15.0925,64600.0
2007-07-11 09:35:00,33.85,33.93,33.84,33.84,19000.0,15.1014,15.1371,15.097,15.097,19000.0
2007-07-11 09:40:00,33.85,33.91,33.75,33.76,28500.0,15.1014,15.1282,15.0568,15.0613,28500.0
2007-07-11 09:45:00,33.76,34.0,33.76,33.97,45700.0,15.0613,15.1684,15.0613,15.155,45700.0
2007-07-11 09:50:00,33.99,33.99,33.76,33.8,27500.0,15.1639,15.1639,15.0613,15.0791,27500.0
2007-07-11 09:55:00,33.8,33.9,33.78,33.86,32800.0,15.0791,15.1237,15.0702,15.1059,32800.0
2007-07-11 10:00:00,33.84,33.95,33.79,33.95,27300.0,15.097,15.146,15.0747,15.146,27300.0
2007-07-11 10:05:00,33.93,33.98,33.85,33.91,36800.0,15.1371,15.1594,15.1014,15.1282,36800.0
2007-07-11 10:10:00,33.92,33.94,33.86,33.93,22500.0,15.1327,15.1416,15.1059,15.1371,22500.0
2007-07-11 10:15:00,33.93,33.99,33.92,33.98,35700.0,15.1371,15.1639,15.1327,15.1594,35700.0
2007-07-11 10:20:00,33.98,33.99,33.8,33.8,49100.0,15.1594,15.1639,15.0791,15.0791,49100.0
2007-07-11 10:25:00,33.81,33.83,33.75,33.82,28500.0,15.0836,15.0925,15.0568,15.088,28500.0
2007-07-11 10:30:00,33.82,33.84,33.76,33.76,31700.0,15.088,15.097,15.0613,15.0613,31700.0
2007-07-11 10:35:00,33.77,33.8,33.76,33.76,13000.0,15.0657,15.0791,15.0613,15.0613,13000.0
2007-07-11 10:40:00,33.77,33.78,33.7,33.74,71900.0,15.0657,15.0702,15.0345,15.0524,71900.0
2007-07-11 10:45:00,33.74,33.76,33.68,33.73,42000.0,15.0524,15.0613,15.0256,15.0479,42000.0
2007-07-11 10:50:00,33.73,33.78,33.73,33.75,31200.0,15.0479,15.0702,15.0479,15.0568,31200.0
2007-07-11 10:55:00,33.74,33.81,33.74,33.8,22900.0,15.0524,15.0836,15.0524,15.0791,22900.0
2007-07-11 11:00:00,33.81,33.85,33.79,33.84,42700.0,15.0836,15.1014,15.0747,15.097,42700.0
2007-07-11 11:05:00,33.86,33.88,33.84,33.86,14700.0,15.1059,15.1148,15.097,15.1059,14700.0
2007-07-11 11:10:00,33.87,33.91,33.86,33.89,33100.0,15.1104,15.1282,15.1059,15.1193,33100.0
2007-07-11 11:15:00,33.89,33.94,33.89,33.93,18700.0,15.1193,15.1416,15.1193,15.1371,18700.0
2007-07-11 11:20:00,33.93,33.94,33.92,33.93,13100.0,15.1371,15.1416,15.1327,15.1371,13100.0
2007-07-11 11:25:00,33.94,33.94,33.87,33.89,27300.0,15.1416,15.1416,15.1104,15.1193,27300.0
2007-07-11 11:30:00,33.89,33.91,33.86,33.86,28400.0,15.1193,15.1282,15.1059,15.1059,28400.0
2007-07-11 11:35:00,33.86,33.89,33.86,33.88,6600.0,15.1059,15.1193,15.1059,15.1148,6600.0
2007-07-11 11:40:00,33.87,33.88,33.83,33.83,27100.0,15.1104,15.1148,15.0925,15.0925,27100.0
2007-07-11 11:45:00,33.84,33.91,33.83,33.9,93100.0,15.097,15.1282,15.0925,15.1237,93100.0
2007-07-11 11:50:00,33.89,33.93,33.85,33.89,32800.0,15.1193,15.1371,15.1014,15.1193,32800.0
2007-07-11 11:55:00,33.89,33.93,33.86,33.89,45700.0,15.1193,15.1371,15.1059,15.1193,45700.0
2007-07-11 12:00:00,33.89,33.93,33.88,33.9,34700.0,15.1193,15.1371,15.1148,15.1237,34700.0
2007-07-11 12:05:00,33.9,33.92,33.82,33.82,54800.0,15.1237,15.1327,15.088,15.088,54800.0
2007-07-11 12:10:00,33.82,33.84,33.81,33.83,17500.0,15.088,15.097,15.0836,15.0925,17500.0
2007-07-11 12:15:00,33.83,33.84,33.77,33.77,23000.0,15.0925,15.097,15.0657,15.0657,23000.0
2007-07-11 12:20:00,33.77,33.82,33.77,33.8,16600.0,15.0657,15.088,15.0657,15.0791,16600.0
2007-07-11 12:25:00,33.8,33.81,33.79,33.8,3500.0,15.0791,15.0836,15.0747,15.0791,3500.0
2007-07-11 12:30:00,33.81,33.82,33.8,33.8,18200.0,15.0836,15.088,15.0791,15.0791,18200.0
2007-07-11 12:35:00,33.81,33.81,33.8,33.81,8100.0,15.0836,15.0836,15.0791,15.0836,8100.0
2007-07-11 12:40:00,33.81,33.82,33.79,33.79,14200.0,15.0836,15.088,15.0747,15.0747,14200.0
2007-07-11 12:45:00,33.79,33.8,33.75,33.76,23100.0,15.0747,15.0791,15.0568,15.0613,23100.0
2007-07-11 12:50:00,33.75,33.78,33.74,33.76,30400.0,15.0568,15.0702,15.0524,15.0613,30400.0
2007-07-11 12:55:00,33.75,33.78,33.75,33.75,21000.0,15.0568,15.0702,15.0568,15.0568,21000.0
2007-07-11 13:00:00,33.76,33.8,33.75,33.8,10100.0,15.0613,15.0791,15.0568,15.0791,10100.0
2007-07-11 13:05:00,33.8,33.82,33.8,33.81,10400.0,15.0791,15.088,15.0791,15.0836,10400.0
2007-07-11 13:10:00,33.81,33.84,33.8,33.84,28900.0,15.0836,15.097,15.0791,15.097,28900.0
2007-07-11 13:15:00,33.84,33.87,33.84,33.85,22900.0,15.097,15.1104,15.097,15.1014,22900.0
2007-07-11 13:20:00,33.84,33.86,33.84,33.85,24300.0,15.097,15.1059,15.097,15.1014,24300.0
2007-07-11 13:25:00,33.85,33.88,33.84,33.88,40300.0,15.1014,15.1148,15.097,15.1148,40300.0
2007-07-11 13:30:00,33.88,33.9,33.88,33.88,23700.0,15.1148,15.1237,15.1148,15.1148,23700.0
2007-07-11 13:35:00,33.89,33.92,33.85,33.91,34700.0,15.1193,15.1327,15.1014,15.1282,34700.0
2007-07-11 13:40:00,33.92,33.92,33.87,33.89,44100.0,15.1327,15.1327,15.1104,15.1193,44100.0
2007-07-11 13:45:00,33.9,33.92,33.9,33.9,16600.0,15.1237,15.1327,15.1237,15.1237,16600.0
2007-07-11 13:50:00,33.9,33.91,33.86,33.9,57800.0,15.1237,15.1282,15.1059,15.1237,57800.0
2007-07-11 13:55:00,33.89,33.89,33.8,33.82,42100.0,15.1193,15.1193,15.0791,15.088,42100.0
2007-07-11 14:00:00,33.81,33.87,33.8,33.85,64200.0,15.0836,15.1104,15.0791,15.1014,64200.0
2007-07-11 14:05:00,33.85,33.9,33.81,33.89,111400.0,15.1014,15.1237,15.0836,15.1193,111400.0
2007-07-11 14:10:00,33.89,33.9,33.87,33.88,19900.0,15.1193,15.1237,15.1104,15.1148,19900.0
2007-07-11 14:15:00,33.89,33.9,33.86,33.9,23300.0,15.1193,15.1237,15.1059,15.1237,23300.0
2007-07-11 14:20:00,33.9,33.93,33.9,33.9,14200.0,15.1237,15.1371,15.1237,15.1237,14200.0
2007-07-11 14:25:00,33.89,33.93,33.89,33.92,13700.0,15.1193,15.1371,15.1193,15.1327,13700.0
2007-07-11 14:30:00,33.92,33.93,33.86,33.89,61900.0,15.1327,15.1371,15.1059,15.1193,61900.0
2007-07-11 14:35:00,33.9,33.93,33.89,33.92,22800.0,15.1237,15.1371,15.1193,15.1327,22800.0
2007-07-11 14:40:00,33.92,33.92,33.85,33.86,59400.0,15.1327,15.1327,15.1014,15.1059,59400.0
2007-07-11 14:45:00,33.85,33.91,33.85,33.89,39600.0,15.1014,15.1282,15.1014,15.1193,39600.0
2007-07-11 14:50:00,33.89,33.91,33.86,33.87,100300.0,15.1193,15.1282,15.1059,15.1104,100300.0
2007-07-11 14:55:00,33.87,33.93,33.87,33.91,62200.0,15.1104,15.1371,15.1104,15.1282,62200.0
2007-07-11 15:00:00,33.91,33.91,33.85,33.88,61800.0,15.1282,15.1282,15.1014,15.1148,61800.0
2007-07-11 15:05:00,33.88,33.94,33.88,33.91,64000.0,15.1148,15.1416,15.1148,15.1282,64000.0
2007-07-11 15:10:00,33.91,33.91,33.89,33.9,37600.0,15.1282,15.1282,15.1193,15.1237,37600.0
2007-07-11 15:15:00,33.9,33.95,33.88,33.94,56500.0,15.1237,15.146,15.1148,15.1416,56500.0
2007-07-11 15:20:00,33.95,33.95,33.91,33.94,42500.0,15.146,15.146,15.1282,15.1416,42500.0
2007-07-11 15:25:00,33.94,33.98,33.94,33.95,54100.0,15.1416,15.1594,15.1416,15.146,54100.0
2007-07-11 15:30:00,33.94,33.98,33.94,33.96,51000.0,15.1416,15.1594,15.1416,15.1505,51000.0
2007-07-11 15:35:00,33.96,33.96,33.95,33.95,53300.0,15.1505,15.1505,15.146,15.146,53300.0
2007-07-11 15:40:00,33.96,34.0,33.95,33.95,65300.0,15.1505,15.1684,15.146,15.146,65300.0
2007-07-11 15:45:00,33.96,34.01,33.95,34.01,54900.0,15.1505,15.1728,15.146,15.1728,54900.0
2007-07-11 15:50:00,34.01,34.03,33.99,34.0,138700.0,15.1728,15.1817,15.1639,15.1684,138700.0
2007-07-11 15:55:00,34.0,34.07,34.0,34.04,160800.0,15.1684,15.1996,15.1684,15.1862,160800.0
2007-07-12 09:30:00,34.07,34.15,34.05,34.11,56000.0,15.1996,15.2353,15.1907,15.2174,56000.0
2007-07-12 09:35:00,34.12,34.18,34.1,34.1,37600.0,15.2219,15.2487,15.213,15.213,37600.0
2007-07-12 09:40:00,34.11,34.24,34.11,34.22,64200.0,15.2174,15.2754,15.2174,15.2665,64200.0
2007-07-12 09:45:00,34.22,34.25,34.17,34.21,56500.0,15.2665,15.2799,15.2442,15.262,56500.0
2007-07-12 09:50:00,34.21,34.23,34.19,34.2,25800.0,15.262,15.271,15.2531,15.2576,25800.0
2007-07-12 09:55:00,34.19,34.22,34.12,34.13,81000.0,15.2531,15.2665,15.2219,15.2263,81000.0
2007-07-12 10:00:00,34.12,34.18,34.12,34.13,22600.0,15.2219,15.2487,15.2219,15.2263,22600.0
2007-07-12 10:05:00,34.13,34.22,34.13,34.17,67300.0,15.2263,15.2665,15.2263,15.2442,67300.0
2007-07-12 10:10:00,34.18,34.21,34.17,34.2,70400.0,15.2487,15.262,15.2442,15.2576,70400.0
2007-07-12 10:15:00,34.2,34.2,34.15,34.17,35700.0,15.2576,15.2576,15.2353,15.2442,35700.0
2007-07-12 10:20:00,34.17,34.19,34.15,34.18,40800.0,15.2442,15.2531,15.2353,15.2487,40800.0
2007-07-12 10:25:00,34.18,34.2,34.16,34.18,24000.0,15.2487,15.2576,15.2397,15.2487,24000.0
2007-07-12 10:30:00,34.19,34.23,34.19,34.23,22200.0,15.2531,15.271,15.2531,15.271,22200.0
2007-07-12 10:35:00,34.22,34.22,34.17,34.19,27500.0,15.2665,15.2665,15.2442,15.2531,27500.0
2007-07-12 10:40:00,34.19,34.2,34.18,34.2,6500.0,15.2531,15.2576,15.2487,15.2576,6500.0
2007-07-12 10:45:00,34.2,34.21,34.18,34.21,37100.0,15.2576,15.262,15.2487,15.262,37100.0
2007-07-12 10:50:00,34.21,34.33,34.21,34.32,71400.0,15.262,15.3156,15.262,15.3111,71400.0
2007-07-12 10:55:00,34.32,34.33,34.24,34.26,50500.0,15.3111,15.3156,15.2754,15.2843,50500.0
2007-07-12 11:00:00,34.25,34.27,34.22,34.22,47700.0,15.2799,15.2888,15.2665,15.2665,47700.0
2007-07-12 11:05:00,34.22,34.23,34.21,34.22,44000.0,15.2665,15.271,15.262,15.2665,44000.0
2007-07-12 11:10:00,34.22,34.26,34.21,34.22,63900.0,15.2665,15.2843,15.262,15.2665,63900.0
2007-07-12 11:15:00,34.23,34.26,34.22,34.23,29900.0,15.271,15.2843,15.2665,15.271,29900.0
2007-07-12 11:20:00,34.23,34.23,34.16,34.16,37800.0,15.271,15.271,15.2397,15.2397,37800.0
2007-07-12 11:25:00,34.17,34.2,34.15,34.16,25100.0,15.2442,15.2576,15.2353,15.2397,25100.0
2007-07-12 11:30:00,34.17,34.24,34.04,34.22,71400.0,15.2442,15.2754,15.1862,15.2665,71400.0
2007-07-12 11:35:00,34.22,34.22,34.2,34.2,19300.0,15.2665,15.2665,15.2576,15.2576,19300.0
2007-07-12 11:40:00,34.21,34.21,34.19,34.19,18100.0,15.262,15.262,15.2531,15.2531,18100.0
2007-07-12 11:45:00,34.19,34.2,34.16,34.2,24600.0,15.2531,15.2576,15.2397,15.2576,24600.0
2007-07-12 11:50:00,34.21,34.27,34.2,34.25,37400.0,15.262,15.2888,15.2576,15.2799,37400.0
2007-07-12 11:55:00,34.24,34.25,34.23,34.25,22200.0,15.2754,15.2799,15.271,15.2799,22200.0
2007-07-12 12:00:00,34.26,34.29,34.24,34.27,29400.0,15.2843,15.2977,15.2754,15.2888,29400.0
2007-07-12 12:05:00,34.27,34.28,34.24,34.27,42200.0,15.2888,15.2933,15.2754,15.2888,42200.0
2007-07-12 12:10:00,34.28,34.34,34.26,34.34,35200.0,15.2933,15.32,15.2843,15.32,35200.0
2007-07-12 12:15:00,34.34,34.35,34.31,34.31,46700.0,15.32,15.3245,15.3067,15.3067,46700.0
2007-07-12 12:20:00,34.31,34.33,34.3,34.31,46800.0,15.3067,15.3156,15.3022,15.3067,46800.0
2007-07-12 12:25:00,34.31,34.33,34.3,34.32,21800.0,15.3067,15.3156,15.3022,15.3111,21800.0
2007-07-12 12:30:00,34.33,34.34,34.31,34.31,26600.0,15.3156,15.32,15.3067,15.3067,26600.0
2007-07-12 12:35:00,34.31,34.32,34.31,34.32,4200.0,15.3067,15.3111,15.3067,15.3111,4200.0
2007-07-12 12:40:00,34.32,34.34,34.31,34.32,26700.0,15.3111,15.32,15.3067,15.3111,26700.0
2007-07-12 12:45:00,34.33,34.34,34.3,34.3,18600.0,15.3156,15.32,15.3022,15.3022,18600.0
2007-07-12 12:50:00,34.3,34.31,34.25,34.26,16800.0,15.3022,15.3067,15.2799,15.2843,16800.0
2007-07-12 12:55:00,34.25,34.25,34.19,34.2,33800.0,15.2799,15.2799,15.2531,15.2576,33800.0
2007-07-12 13:00:00,34.2,34.24,34.2,34.23,21600.0,15.2576,15.2754,15.2576,15.271,21600.0
2007-07-12 13:05:00,34.22,34.24,34.22,34.23,18400.0,15.2665,15.2754,15.2665,15.271,18400.0
2007-07-12 13:10:00,34.22,34.23,34.17,34.19,35900.0,15.2665,15.271,15.2442,15.2531,35900.0
2007-07-12 13:15:00,34.19,34.2,34.18,34.19,13800.0,15.2531,15.2576,15.2487,15.2531,13800.0
2007-07-12 13:20:00,34.19,34.19,34.17,34.17,15600.0,15.2531,15.2531,15.2442,15.2442,15600.0
2007-07-12 13:25:00,34.17,34.2,34.17,34.2,25500.0,15.2442,15.2576,15.2442,15.2576,25500.0
2007-07-12 13:30:00,34.2,34.23,34.19,34.23,19800.0,15.2576,15.271,15.2531,15.271,19800.0
2007-07-12 13:35:00,34.23,34.25,34.19,34.19,35000.0,15.271,15.2799,15.2531,15.2531,35000.0
2007-07-12 13:40:00,34.2,34.21,34.18,34.2,33800.0,15.2576,15.262,15.2487,15.2576,33800.0
2007-07-12 13:45:00,34.2,34.21,34.19,34.19,11700.0,15.2576,15.262,15.2531,15.2531,11700.0
2007-07-12 13:50:00,34.19,34.21,34.19,34.21,15000.0,15.2531,15.262,15.2531,15.262,15000.0
2007-07-12 13:55:00,34.21,34.24,34.21,34.23,41300.0,15.262,15.2754,15.262,15.271,41300.0
2007-07-12 14:00:00,34.22,34.26,34.22,34.25,33900.0,15.2665,15.2843,15.2665,15.2799,33900.0
2007-07-12 14:05:00,34.25,34.28,34.23,34.27,38400.0,15.2799,15.2933,15.271,15.2888,38400.0
2007-07-12 14:10:00,34.27,34.32,34.27,34.29,35000.0,15.2888,15.3111,15.2888,15.2977,35000.0
2007-07-12 14:15:00,34.29,34.29,34.23,34.25,28200.0,15.2977,15.2977,15.271,15.2799,28200.0
2007-07-12 14:20:00,34.24,34.28,34.22,34.26,24500.0,15.2754,15.2933,15.2665,15.2843,24500.0
2007-07-12 14:25:00,34.26,34.27,34.26,34.26,15500.0,15.2843,15.2888,15.2843,15.2843,15500.0
2007-07-12 14:30:00,34.26,34.27,34.26,34.26,13200.0,15.2843,15.2888,15.2843,15.2843,13200.0
2007-07-12 14:35:00,34.26,34.27,34.24,34.27,28700.0,15.2843,15.2888,15.2754,15.2888,28700.0
2007-07-12 14:40:00,34.26,34.31,34.26,34.31,18200.0,15.2843,15.3067,15.2843,15.3067,18200.0
2007-07-12 14:45:00,34.3,34.31,34.29,34.3,28500.0,15.3022,15.3067,15.2977,15.3022,28500.0
2007-07-12 14:50:00,34.3,34.31,34.29,34.3,26700.0,15.3022,15.3067,15.2977,15.3022,26700.0
2007-07-12 14:55:00,34.3,34.33,34.29,34.32,42300.0,15.3022,15.3156,15.2977,15.3111,42300.0
2007-07-12 15:00:00,34.32,34.35,34.31,34.34,59900.0,15.3111,15.3245,15.3067,15.32,59900.0
2007-07-12 15:05:00,34.34,34.36,34.34,34.35,51500.0,15.32,15.329,15.32,15.3245,51500.0
2007-07-12 15:10:00,34.35,34.4,34.35,34.39,61000.0,15.3245,15.3468,15.3245,15.3423,61000.0
2007-07-12 15:15:00,34.39,34.43,34.38,34.42,95000.0,15.3423,15.3602,15.3379,15.3557,95000.0
2007-07-12 15:20:00,34.43,34.44,34.41,34.41,69100.0,15.3602,15.3646,15.3513,15.3513,69100.0
2007-07-12 15:25:00,34.42,34.47,34.4,34.46,97300.0,15.3557,15.378,15.3468,15.3736,97300.0
2007-07-12 15:30:00,34.47,34.5,34.46,34.48,64100.0,15.378,15.3914,15.3736,15.3825,64100.0
2007-07-12 15:35:00,34.48,34.56,34.48,34.55,100500.0,15.3825,15.4182,15.3825,15.4137,100500.0
2007-07-12 15:40:00,34.55,34.62,34.55,34.61,125800.0,15.4137,15.445,15.4137,15.4405,125800.0
2007-07-12 15:45:00,34.6,34.63,34.58,34.63,131500.0,15.436,15.4494,15.4271,15.4494,131500.0
2007-07-12 15:50:00,34.63,34.64,34.6,34.62,189000.0,15.4494,15.4539,15.436,15.445,189000.0
2007-07-12 15:55:00,34.61,34.67,34.61,34.66,284500.0,15.4405,15.4673,15.4405,15.4628,284500.0
2007-07-13 09:30:00,34.55,34.63,34.54,34.61,61900.0,15.4137,15.4494,15.4093,15.4405,61900.0
2007-07-13 09:35:00,34.57,34.64,34.56,34.64,15000.0,15.4226,15.4539,15.4182,15.4539,15000.0
2007-07-13 09:40:00,34.62,34.67,34.61,34.65,36000.0,15.445,15.4673,15.4405,15.4583,36000.0
2007-07-13 09:45:00,34.66,34.69,34.63,34.65,24600.0,15.4628,15.4762,15.4494,15.4583,24600.0
2007-07-13 09:50:00,34.65,34.67,34.6,34.65,38300.0,15.4583,15.4673,15.436,15.4583,38300.0
2007-07-13 09:55:00,34.65,34.65,34.54,34.58,52800.0,15.4583,15.4583,15.4093,15.4271,52800.0
2007-07-13 10:00:00,34.58,34.63,34.57,34.59,111800.0,15.4271,15.4494,15.4226,15.4316,111800.0
2007-07-13 10:05:00,34.6,34.65,34.56,34.65,88200.0,15.436,15.4583,15.4182,15.4583,88200.0
2007-07-13 10:10:00,34.65,34.66,34.64,34.66,44600.0,15.4583,15.4628,15.4539,15.4628,44600.0
2007-07-13 10:15:00,34.66,34.7,34.58,34.63,55500.0,15.4628,15.4806,15.4271,15.4494,55500.0
2007-07-13 10:20:00,34.63,34.68,34.62,34.68,34300.0,15.4494,15.4717,15.445,15.4717,34300.0
2007-07-13 10:25:00,34.68,34.7,34.65,34.67,23700.0,15.4717,15.4806,15.4583,15.4673,23700.0
2007-07-13 10:30:00,34.67,34.67,34.61,34.62,23200.0,15.4673,15.4673,15.4405,15.445,23200.0
2007-07-13 10:35:00,34.62,34.63,34.6,34.62,38700.0,15.445,15.4494,15.436,15.445,38700.0
2007-07-13 10:40:00,34.63,34.68,34.62,34.65,50300.0,15.4494,15.4717,15.445,15.4583,50300.0
2007-07-13 10:45:00,34.65,34.68,34.64,34.67,45500.0,15.4583,15.4717,15.4539,15.4673,45500.0
2007-07-13 10:50:00,34.67,34.67,34.56,34.57,48900.0,15.4673,15.4673,15.4182,15.4226,48900.0
2007-07-13 10:55:00,34.57,34.58,34.55,34.56,23500.0,15.4226,15.4271,15.4137,15.4182,23500.0
2007-07-13 11:00:00,34.56,34.57,34.48,34.49,44900.0,15.4182,15.4226,15.3825,15.387,44900.0
2007-07-13 11:05:00,34.49,34.52,34.48,34.49,37400.0,15.387,15.4003,15.3825,15.387,37400.0
2007-07-13 11:10:00,34.5,34.51,34.47,34.47,25800.0,15.3914,15.3959,15.378,15.378,25800.0
2007-07-13 11:15:00,34.47,34.48,34.45,34.46,14700.0,15.378,15.3825,15.3691,15.3736,14700.0
2007-07-13 11:20:00,34.46,34.51,34.46,34.51,34400.0,15.3736,15.3959,15.3736,15.3959,34400.0
2007-07-13 11:25:00,34.51,34.51,34.45,34.46,25700.0,15.3959,15.3959,15.3691,15.3736,25700.0
2007-07-13 11:30:00,34.46,34.46,34.41,34.42,26700.0,15.3736,15.3736,15.3513,15.3557,26700.0
2007-07-13 11:35:00,34.43,34.43,34.41,34.41,9700.0,15.3602,15.3602,15.3513,15.3513,9700.0
2007-07-13 11:40:00,34.42,34.44,34.41,34.42,28800.0,15.3557,15.3646,15.3513,15.3557,28800.0
2007-07-13 11:45:00,34.42,34.43,34.41,34.43,14000.0,15.3557,15.3602,15.3513,15.3602,14000.0
2007-07-13 11:50:00,34.42,34.45,34.41,34.45,18500.0,15.3557,15.3691,15.3513,15.3691,18500.0
2007-07-13 11:55:00,34.45,34.45,34.42,34.44,15100.0,15.3691,15.3691,15.3557,15.3646,15100.0
2007-07-13 12:00:00,34.44,34.49,34.44,34.49,20300.0,15.3646,15.387,15.3646,15.387,20300.0
2007-07-13 12:05:00,34.48,34.52,34.48,34.52,12500.0,15.3825,15.4003,15.3825,15.4003,12500.0
2007-07-13 12:10:00,34.51,34.57,34.51,34.56,9600.0,15.3959,15.4226,15.3959,15.4182,9600.0
2007-07-13 12:15:00,34.56,34.56,34.54,34.54,10900.0,15.4182,15.4182,15.4093,15.4093,10900.0
2007-07-13 12:20:00,34.53,34.54,34.49,34.54,22700.0,15.4048,15.4093,15.387,15.4093,22700.0
2007-07-13 12:25:00,34.55,34.55,34.5,34.5,9000.0,15.4137,15.4137,15.3914,15.3914,9000.0
2007-07-13 12:30:00,34.51,34.51,34.47,34.48,11700.0,15.3959,15.3959,15.378,15.3825,11700.0
2007-07-13 12:35:00,34.48,34.52,34.47,34.52,14600.0,15.3825,15.4003,15.378,15.4003,14600.0
2007-07-13 12:40:00,34.53,34.54,34.52,34.53,7200.0,15.4048,15.4093,15.4003,15.4048,7200.0
2007-07-13 12:45:00,34.52,34.55,34.52,34.54,11800.0,15.4003,15.4137,15.4003,15.4093,11800.0
2007-07-13 12:50:00,34.54,34.56,34.53,34.56,15500.0,15.4093,15.4182,15.4048,15.4182,15500.0
2007-07-13 12:55:00,34.56,34.61,34.56,34.61,12900.0,15.4182,15.4405,15.4182,15.4405,12900.0
2007-07-13 13:00:00,34.61,34.67,34.61,34.67,49800.0,15.4405,15.4673,15.4405,15.4673,49800.0
2007-07-13 13:05:00,34.66,34.66,34.65,34.65,39900.0,15.4628,15.4628,15.4583,15.4583,39900.0
2007-07-13 13:10:00,34.65,34.67,34.65,34.67,17400.0,15.4583,15.4673,15.4583,15.4673,17400.0
2007-07-13 13:15:00,34.66,34.67,34.65,34.65,14400.0,15.4628,15.4673,15.4583,15.4583,14400.0
2007-07-13 13:20:00,34.66,34.73,34.65,34.73,52900.0,15.4628,15.494,15.4583,15.494,52900.0
2007-07-13 13:25:00,34.73,34.73,34.67,34.67,39500.0,15.494,15.494,15.4673,15.4673,39500.0
2007-07-13 13:30:00,34.66,34.67,34.65,34.66,16200.0,15.4628,15.4673,15.4583,15.4628,16200.0
2007-07-13 13:35:00,34.65,34.7,34.65,34.69,21000.0,15.4583,15.4806,15.4583,15.4762,21000.0
2007-07-13 13:40:00,34.69,34.69,34.66,34.67,16100.0,15.4762,15.4762,15.4628,15.4673,16100.0
2007-07-13 13:45:00,34.68,34.68,34.61,34.62,73800.0,15.4717,15.4717,15.4405,15.445,73800.0
2007-07-13 13:50:00,34.62,34.63,34.57,34.57,35300.0,15.445,15.4494,15.4226,15.4226,35300.0
2007-07-13 13:55:00,34.57,34.61,34.57,34.59,25100.0,15.4226,15.4405,15.4226,15.4316,25100.0
2007-07-13 14:00:00,34.59,34.62,34.59,34.61,18000.0,15.4316,15.445,15.4316,15.4405,18000.0
2007-07-13 14:05:00,34.6,34.66,34.59,34.65,49000.0,15.436,15.4628,15.4316,15.4583,49000.0
2007-07-13 14:10:00,34.65,34.72,34.64,34.72,104800.0,15.4583,15.4896,15.4539,15.4896,104800.0
2007-07-13 14:15:00,34.72,34.73,34.66,34.69,107300.0,15.4896,15.494,15.4628,15.4762,107300.0
2007-07-13 14:20:00,34.69,34.72,34.67,34.71,92500.0,15.4762,15.4896,15.4673,15.4851,92500.0
2007-07-13 14:25:00,34.71,34.79,34.7,34.78,136900.0,15.4851,15.5208,15.4806,15.5163,136900.0
2007-07-13 14:30:00,34.78,34.9,34.76,34.88,57700.0,15.5163,15.5699,15.5074,15.5609,57700.0
2007-07-13 14:35:00,34.89,34.94,34.88,34.89,46000.0,15.5654,15.5877,15.5609,15.5654,46000.0
2007-07-13 14:40:00,34.89,34.97,34.89,34.95,56500.0,15.5654,15.6011,15.5654,15.5922,56500.0
2007-07-13 14:45:00,34.96,34.96,34.81,34.81,125500.0,15.5966,15.5966,15.5297,15.5297,125500.0
2007-07-13 14:50:00,34.81,34.98,34.81,34.91,101000.0,15.5297,15.6056,15.5297,15.5743,101000.0
2007-07-13 14:55:00,34.9,34.92,34.88,34.92,29700.0,15.5699,15.5788,15.5609,15.5788,29700.0
2007-07-13 15:00:00,34.91,34.92,34.89,34.89,66100.0,15.5743,15.5788,15.5654,15.5654,66100.0
2007-07-13 15:05:00,34.9,34.96,34.89,34.95,92700.0,15.5699,15.5966,15.5654,15.5922,92700.0
2007-07-13 15:10:00,34.95,34.95,34.86,34.87,27100.0,15.5922,15.5922,15.552,15.5565,27100.0
2007-07-13 15:15:00,34.87,34.89,34.86,34.88,15400.0,15.5565,15.5654,15.552,15.5609,15400.0
2007-07-13 15:20:00,34.89,34.93,34.89,34.92,36900.0,15.5654,15.5833,15.5654,15.5788,36900.0
2007-07-13 15:25:00,34.92,34.94,34.9,34.94,29800.0,15.5788,15.5877,15.5699,15.5877,29800.0
2007-07-13 15:30:00,34.94,34.95,34.91,34.91,34900.0,15.5877,15.5922,15.5743,15.5743,34900.0
2007-07-13 15:35:00,34.91,34.91,34.86,34.88,27900.0,15.5743,15.5743,15.552,15.5609,27900.0
2007-07-13 15:40:00,34.87,34.91,34.85,34.91,68200.0,15.5565,15.5743,15.5476,15.5743,68200.0
2007-07-13 15:45:00,34.91,34.93,34.88,34.92,35300.0,15.5743,15.5833,15.5609,15.5788,35300.0
2007-07-13 15:50:00,34.93,34.93,34.88,34.92,58600.0,15.5833,15.5833,15.5609,15.5788,58600.0
2007-07-13 15:55:00,34.91,34.92,34.87,34.88,100000.0,15.5743,15.5788,15.5565,15.5609,100000.0
2007-07-16 09:30:00,34.06,34.99,34.06,34.78,58500.0,15.1951,15.61,15.1951,15.5163,58500.0
2007-07-16 09:35:00,34.75,34.76,34.51,34.53,59200.0,15.5029,15.5074,15.3959,15.4048,59200.0
2007-07-16 09:40:00,34.54,34.72,34.53,34.65,35900.0,15.4093,15.4896,15.4048,15.4583,35900.0
2007-07-16 09:45:00,34.66,34.67,34.55,34.58,49600.0,15.4628,15.4673,15.4137,15.4271,49600.0
2007-07-16 09:50:00,34.58,34.7,34.57,34.67,42200.0,15.4271,15.4806,15.4226,15.4673,42200.0
2007-07-16 09:55:00,34.69,34.8,34.67,34.75,37900.0,15.4762,15.5253,15.4673,15.5029,37900.0
2007-07-16 10:00:00,34.76,34.77,34.62,34.75,43100.0,15.5074,15.5119,15.445,15.5029,43100.0
2007-07-16 10:05:00,34.75,34.79,34.74,34.77,13100.0,15.5029,15.5208,15.4985,15.5119,13100.0
2007-07-16 10:10:00,34.76,34.82,34.75,34.8,29600.0,15.5074,15.5342,15.5029,15.5253,29600.0
2007-07-16 10:15:00,34.79,34.83,34.78,34.79,27600.0,15.5208,15.5386,15.5163,15.5208,27600.0
2007-07-16 10:20:00,34.78,34.84,34.77,34.83,25900.0,15.5163,15.5431,15.5119,15.5386,25900.0
2007-07-16 10:25:00,34.83,34.86,34.8,34.85,43800.0,15.5386,15.552,15.5253,15.5476,43800.0
2007-07-16 10:30:00,34.85,34.86,34.8,34.8,16900.0,15.5476,15.552,15.5253,15.5253,16900.0
2007-07-16 10:35:00,34.79,34.79,34.74,34.77,27300.0,15.5208,15.5208,15.4985,15.5119,27300.0
2007-07-16 10:40:00,34.76,34.8,34.74,34.79,12600.0,15.5074,15.5253,15.4985,15.5208,12600.0
2007-07-16 10:45:00,34.8,34.8,34.75,34.78,18700.0,15.5253,15.5253,15.5029,15.5163,18700.0
2007-07-16 10:50:00,34.77,34.77,34.7,34.71,19700.0,15.5119,15.5119,15.4806,15.4851,19700.0
2007-07-16 10:55:00,34.72,34.72,34.61,34.63,28400.0,15.4896,15.4896,15.4405,15.4494,28400.0
2007-07-16 11:00:00,34.63,34.63,34.54,34.54,33400.0,15.4494,15.4494,15.4093,15.4093,33400.0
2007-07-16 11:05:00,34.54,34.55,34.51,34.52,34500.0,15.4093,15.4137,15.3959,15.4003,34500.0
2007-07-16 11:10:00,34.53,34.54,34.52,34.53,33100.0,15.4048,15.4093,15.4003,15.4048,33100.0
2007-07-16 11:15:00,34.53,34.57,34.52,34.53,37100.0,15.4048,15.4226,15.4003,15.4048,37100.0
2007-07-16 11:20:00,34.52,34.54,34.49,34.5,46300.0,15.4003,15.4093,15.387,15.3914,46300.0
2007-07-16 11:25:00,34.5,34.5,34.45,34.5,47500.0,15.3914,15.3914,15.3691,15.3914,47500.0
2007-07-16 11:30:00,34.49,34.5,34.48,34.48,24600.0,15.387,15.3914,15.3825,15.3825,24600.0
2007-07-16 11:35:00,34.49,34.5,34.48,34.48,16200.0,15.387,15.3914,15.3825,15.3825,16200.0
2007-07-16 11:40:00,34.49,34.49,34.45,34.45,23500.0,15.387,15.387,15.3691,15.3691,23500.0
2007-07-16 11:45:00,34.46,34.48,34.45,34.47,23900.0,15.3736,15.3825,15.3691,15.378,23900.0
2007-07-16 11:50:00,34.48,34.48,34.46,34.46,17900.0,15.3825,15.3825,15.3736,15.3736,17900.0
2007-07-16 11:55:00,34.47,34.5,34.45,34.45,470600.0,15.378,15.3914,15.3691,15.3691,470600.0
2007-07-16 12:00:00,34.45,34.54,34.44,34.54,50700.0,15.3691,15.4093,15.3646,15.4093,50700.0
2007-07-16 12:05:00,34.54,34.57,34.54,34.55,25800.0,15.4093,15.4226,15.4093,15.4137,25800.0
2007-07-16 12:10:00,34.55,34.55,34.51,34.51,28000.0,15.4137,15.4137,15.3959,15.3959,28000.0
2007-07-16 12:15:00,34.51,34.55,34.5,34.55,20500.0,15.3959,15.4137,15.3914,15.4137,20500.0
2007-07-16 12:20:00,34.54,34.65,34.54,34.63,43500.0,15.4093,15.4583,15.4093,15.4494,43500.0
2007-07-16 12:25:00,34.63,34.66,34.63,34.66,15600.0,15.4494,15.4628,15.4494,15.4628,15600.0
2007-07-16 12:30:00,34.65,34.66,34.59,34.59,22300.0,15.4583,15.4628,15.4316,15.4316,22300.0
2007-07-16 12:35:00,34.59,34.61,34.58,34.61,14800.0,15.4316,15.4405,15.4271,15.4405,14800.0
2007-07-16 12:40:00,34.6,34.62,34.6,34.62,10000.0,15.436,15.445,15.436,15.445,10000.0
2007-07-16 12:45:00,34.63,34.65,34.62,34.64,10100.0,15.4494,15.4583,15.445,15.4539,10100.0
2007-07-16 12:50:00,34.64,34.65,34.62,34.63,13300.0,15.4539,15.4583,15.445,15.4494,13300.0
2007-07-16 12:55:00,34.63,34.65,34.62,34.64,9100.0,15.4494,15.4583,15.445,15.4539,9100.0
2007-07-16 13:00:00,34.64,34.67,34.62,34.66,32900.0,15.4539,15.4673,15.445,15.4628,32900.0
2007-07-16 13:05:00,34.67,34.67,34.63,34.64,35300.0,15.4673,15.4673,15.4494,15.4539,35300.0
2007-07-16 13:10:00,34.65,34.66,34.63,34.63,17500.0,15.4583,15.4628,15.4494,15.4494,17500.0
2007-07-16 13:15:00,34.64,34.67,34.63,34.66,22800.0,15.4539,15.4673,15.4494,15.4628,22800.0
2007-07-16 13:20:00,34.66,34.66,34.58,34.6,27900.0,15.4628,15.4628,15.4271,15.436,27900.0
2007-07-16 13:25:00,34.59,34.6,34.51,34.53,27200.0,15.4316,15.436,15.3959,15.4048,27200.0
2007-07-16 13:30:00,34.52,34.53,34.46,34.47,26900.0,15.4003,15.4048,15.3736,15.378,26900.0
2007-07-16 13:35:00,34.47,34.49,34.45,34.48,24100.0,15.378,15.387,15.3691,15.3825,24100.0
2007-07-16 13:40:00,34.49,34.53,34.47,34.52,22800.0,15.387,15.4048,15.378,15.4003,22800.0
2007-07-16 13:45:00,34.52,34.56,34.52,34.56,25600.0,15.4003,15.4182,15.4003,15.4182,25600.0
2007-07-16 13:50:00,34.55,34.56,34.48,34.49,20200.0,15.4137,15.4182,15.3825,15.387,20200.0
2007-07-16 13:55:00,34.48,34.48,34.45,34.45,44000.0,15.3825,15.3825,15.3691,15.3691,44000.0
2007-07-16 14:00:00,34.45,34.46,34.43,34.44,27000.0,15.3691,15.3736,15.3602,15.3646,27000.0
2007-07-16 14:05:00,34.44,34.5,34.43,34.49,36600.0,15.3646,15.3914,15.3602,15.387,36600.0
2007-07-16 14:10:00,34.48,34.49,34.43,34.43,29500.0,15.3825,15.387,15.3602,15.3602,29500.0
2007-07-16 14:15:00,34.43,34.44,34.41,34.41,28400.0,15.3602,15.3646,15.3513,15.3513,28400.0
2007-07-16 14:20:00,34.42,34.49,34.42,34.47,33900.0,15.3557,15.387,15.3557,15.378,33900.0
2007-07-16 14:25:00,34.47,34.52,34.47,34.5,25100.0,15.378,15.4003,15.378,15.3914,25100.0
2007-07-16 14:30:00,34.5,34.51,34.49,34.49,23500.0,15.3914,15.3959,15.387,15.387,23500.0
2007-07-16 14:35:00,34.49,34.51,34.48,34.49,25800.0,15.387,15.3959,15.3825,15.387,25800.0
2007-07-16 14:40:00,34.48,34.56,34.48,34.52,63300.0,15.3825,15.4182,15.3825,15.4003,63300.0
2007-07-16 14:45:00,34.51,34.54,34.51,34.53,17700.0,15.3959,15.4093,15.3959,15.4048,17700.0
2007-07-16 14:50:00,34.53,34.53,34.5,34.53,25400.0,15.4048,15.4048,15.3914,15.4048,25400.0
2007-07-16 14:55:00,34.52,34.57,34.52,34.57,31800.0,15.4003,15.4226,15.4003,15.4226,31800.0
2007-07-16 15:00:00,34.57,34.57,34.47,34.48,41900.0,15.4226,15.4226,15.378,15.3825,41900.0
2007-07-16 15:05:00,34.47,34.48,34.39,34.44,86400.0,15.378,15.3825,15.3423,15.3646,86400.0
2007-07-16 15:10:00,34.44,34.48,34.43,34.47,29100.0,15.3646,15.3825,15.3602,15.378,29100.0
2007-07-16 15:15:00,34.46,34.49,34.46,34.46,26400.0,15.3736,15.387,15.3736,15.3736,26400.0
2007-07-16 15:20:00,34.46,34.5,34.45,34.47,39000.0,15.3736,15.3914,15.3691,15.378,39000.0
2007-07-16 15:25:00,34.47,34.49,34.46,34.48,26400.0,15.378,15.387,15.3736,15.3825,26400.0
2007-07-16 15:30:00,34.48,34.48,34.44,34.46,44400.0,15.3825,15.3825,15.3646,15.3736,44400.0
2007-07-16 15:35:00,34.47,34.47,34.41,34.43,88900.0,15.378,15.378,15.3513,15.3602,88900.0
2007-07-16 15:40:00,34.42,34.43,34.37,34.41,86000.0,15.3557,15.3602,15.3334,15.3513,86000.0
2007-07-16 15:45:00,34.4,34.42,34.4,34.42,87800.0,15.3468,15.3557,15.3468,15.3557,87800.0
2007-07-16 15:50:00,34.42,34.46,34.4,34.45,130300.0,15.3557,15.3736,15.3468,15.3691,130300.0
2007-07-16 15:55:00,34.45,34.46,34.41,34.44,154800.0,15.3691,15.3736,15.3513,15.3646,154800.0
2007-07-17 09:30:00,34.5,34.51,34.42,34.43,38600.0,15.3914,15.3959,15.3557,15.3602,38600.0
2007-07-17 09:35:00,34.44,34.58,34.37,34.5,33600.0,15.3646,15.4271,15.3334,15.3914,33600.0
2007-07-17 09:40:00,34.5,34.68,34.49,34.56,47400.0,15.3914,15.4717,15.387,15.4182,47400.0
2007-07-17 09:45:00,34.56,34.58,34.47,34.47,20900.0,15.4182,15.4271,15.378,15.378,20900.0
2007-07-17 09:50:00,34.47,34.55,34.46,34.54,22300.0,15.378,15.4137,15.3736,15.4093,22300.0
2007-07-17 09:55:00,34.55,34.55,34.44,34.49,38000.0,15.4137,15.4137,15.3646,15.387,38000.0
2007-07-17 10:00:00,34.51,34.51,34.45,34.49,17100.0,15.3959,15.3959,15.3691,15.387,17100.0
2007-07-17 10:05:00,34.5,34.51,34.43,34.44,41500.0,15.3914,15.3959,15.3602,15.3646,41500.0
2007-07-17 10:10:00,34.44,34.45,34.34,34.34,45400.0,15.3646,15.3691,15.32,15.32,45400.0
2007-07-17 10:15:00,34.34,34.39,34.29,34.39,59300.0,15.32,15.3423,15.2977,15.3423,59300.0
2007-07-17 10:20:00,34.39,34.48,34.38,34.45,70600.0,15.3423,15.3825,15.3379,15.3691,70600.0
2007-07-17 10:25:00,34.46,34.5,34.45,34.49,18900.0,15.3736,15.3914,15.3691,15.387,18900.0
2007-07-17 10:30:00,34.49,34.49,34.42,34.45,30400.0,15.387,15.387,15.3557,15.3691,30400.0
2007-07-17 10:35:00,34.45,34.47,34.42,34.44,24100.0,15.3691,15.378,15.3557,15.3646,24100.0
2007-07-17 10:40:00,34.44,34.49,34.44,34.49,27600.0,15.3646,15.387,15.3646,15.387,27600.0
2007-07-17 10:45:00,34.49,34.55,34.49,34.53,43700.0,15.387,15.4137,15.387,15.4048,43700.0
2007-07-17 10:50:00,34.53,34.54,34.5,34.53,34100.0,15.4048,15.4093,15.3914,15.4048,34100.0
2007-07-17 10:55:00,34.52,34.53,34.46,34.46,45100.0,15.4003,15.4048,15.3736,15.3736,45100.0
2007-07-17 11:00:00,34.47,34.52,34.46,34.52,41300.0,15.378,15.4003,15.3736,15.4003,41300.0
2007-07-17 11:05:00,34.51,34.56,34.5,34.52,70500.0,15.3959,15.4182,15.3914,15.4003,70500.0
2007-07-17 11:10:00,34.53,34.56,34.49,34.51,44900.0,15.4048,15.4182,15.387,15.3959,44900.0
2007-07-17 11:15:00,34.51,34.51,34.4,34.41,35800.0,15.3959,15.3959,15.3468,15.3513,35800.0
2007-07-17 11:20:00,34.41,34.43,34.37,34.38,35300.0,15.3513,15.3602,15.3334,15.3379,35300.0
2007-07-17 11:25:00,34.38,34.42,34.37,34.4,20000.0,15.3379,15.3557,15.3334,15.3468,20000.0
2007-07-17 11:30:00,34.4,34.43,34.39,34.43,22100.0,15.3468,15.3602,15.3423,15.3602,22100.0
2007-07-17 11:35:00,34.43,34.5,34.42,34.49,27300.0,15.3602,15.3914,15.3557,15.387,27300.0
2007-07-17 11:40:00,34.49,34.51,34.48,34.48,29900.0,15.387,15.3959,15.3825,15.3825,29900.0
2007-07-17 11:45:00,34.48,34.49,34.43,34.44,15900.0,15.3825,15.387,15.3602,15.3646,15900.0
2007-07-17 11:50:00,34.43,34.45,34.42,34.45,17700.0,15.3602,15.3691,15.3557,15.3691,17700.0
2007-07-17 11:55:00,34.45,34.48,34.43,34.48,18300.0,15.3691,15.3825,15.3602,15.3825,18300.0
2007-07-17 12:00:00,34.48,34.48,34.42,34.48,27100.0,15.3825,15.3825,15.3557,15.3825,27100.0
2007-07-17 12:05:00,34.48,34.48,34.45,34.46,14900.0,15.3825,15.3825,15.3691,15.3736,14900.0
2007-07-17 12:10:00,34.46,34.47,34.44,34.45,11800.0,15.3736,15.378,15.3646,15.3691,11800.0
2007-07-17 12:15:00,34.44,34.47,34.43,34.43,32500.0,15.3646,15.378,15.3602,15.3602,32500.0
2007-07-17 12:20:00,34.42,34.46,34.41,34.46,22900.0,15.3557,15.3736,15.3513,15.3736,22900.0
2007-07-17 12:25:00,34.45,34.46,34.43,34.44,19900.0,15.3691,15.3736,15.3602,15.3646,19900.0
2007-07-17 12:30:00,34.44,34.46,34.43,34.44,14800.0,15.3646,15.3736,15.3602,15.3646,14800.0
2007-07-17 12:35:00,34.44,34.46,34.42,34.45,37200.0,15.3646,15.3736,15.3557,15.3691,37200.0
2007-07-17 12:40:00,34.43,34.47,34.43,34.45,12000.0,15.3602,15.378,15.3602,15.3691,12000.0
2007-07-17 12:45:00,34.44,34.47,34.44,34.47,13400.0,15.3646,15.378,15.3646,15.378,13400.0
2007-07-17 12:50:00,34.46,34.48,34.43,34.46,18300.0,15.3736,15.3825,15.3602,15.3736,18300.0
2007-07-17 12:55:00,34.46,34.46,34.39,34.42,42600.0,15.3736,15.3736,15.3423,15.3557,42600.0
2007-07-17 13:00:00,34.42,34.45,34.39,34.4,71700.0,15.3557,15.3691,15.3423,15.3468,71700.0
2007-07-17 13:05:00,34.4,34.41,34.38,34.38,28400.0,15.3468,15.3513,15.3379,15.3379,28400.0
2007-07-17 13:10:00,34.38,34.4,34.34,34.37,56000.0,15.3379,15.3468,15.32,15.3334,56000.0
2007-07-17 13:15:00,34.38,34.39,34.35,34.39,24200.0,15.3379,15.3423,15.3245,15.3423,24200.0
2007-07-17 13:20:00,34.38,34.38,34.35,34.37,22400.0,15.3379,15.3379,15.3245,15.3334,22400.0
2007-07-17 13:25:00,34.37,34.39,34.31,34.31,62500.0,15.3334,15.3423,15.3067,15.3067,62500.0
2007-07-17 13:30:00,34.33,34.33,34.28,34.3,53400.0,15.3156,15.3156,15.2933,15.3022,53400.0
2007-07-17 13:35:00,34.3,34.36,34.3,34.36,53700.0,15.3022,15.329,15.3022,15.329,53700.0
2007-07-17 13:40:00,34.36,34.37,34.3,34.31,56700.0,15.329,15.3334,15.3022,15.3067,56700.0
2007-07-17 13:45:00,34.31,34.36,34.28,34.35,32800.0,15.3067,15.329,15.2933,15.3245,32800.0
2007-07-17 13:50:00,34.36,34.42,34.35,34.36,37600.0,15.329,15.3557,15.3245,15.329,37600.0
2007-07-17 13:55:00,34.36,34.36,34.31,34.36,12100.0,15.329,15.329,15.3067,15.329,12100.0
2007-07-17 14:00:00,34.36,34.38,34.33,34.37,23000.0,15.329,15.3379,15.3156,15.3334,23000.0
2007-07-17 14:05:00,34.37,34.37,34.32,34.32,19700.0,15.3334,15.3334,15.3111,15.3111,19700.0
2007-07-17 14:10:00,34.33,34.34,34.31,34.32,18200.0,15.3156,15.32,15.3067,15.3111,18200.0
2007-07-17 14:15:00,34.33,34.35,34.32,34.33,26900.0,15.3156,15.3245,15.3111,15.3156,26900.0
2007-07-17 14:20:00,34.34,34.35,34.33,34.35,7700.0,15.32,15.3245,15.3156,15.3245,7700.0
2007-07-17 14:25:00,34.35,34.37,34.34,34.37,29300.0,15.3245,15.3334,15.32,15.3334,29300.0
2007-07-17 14:30:00,34.37,34.44,34.37,34.43,45800.0,15.3334,15.3646,15.3334,15.3602,45800.0
2007-07-17 14:35:00,34.43,34.48,34.43,34.47,61900.0,15.3602,15.3825,15.3602,15.378,61900.0
2007-07-17 14:40:00,34.47,34.49,34.47,34.47,26100.0,15.378,15.387,15.378,15.378,26100.0
2007-07-17 14:45:00,34.47,34.48,34.42,34.44,23900.0,15.378,15.3825,15.3557,15.3646,23900.0
2007-07-17 14:50:00,34.43,34.44,34.41,34.41,20800.0,15.3602,15.3646,15.3513,15.3513,20800.0
2007-07-17 14:55:00,34.41,34.43,34.4,34.43,16200.0,15.3513,15.3602,15.3468,15.3602,16200.0
2007-07-17 15:00:00,34.42,34.43,34.4,34.4,17200.0,15.3557,15.3602,15.3468,15.3468,17200.0
2007-07-17 15:05:00,34.41,34.41,34.37,34.38,31000.0,15.3513,15.3513,15.3334,15.3379,31000.0
2007-07-17 15:10:00,34.39,34.4,34.38,34.39,13900.0,15.3423,15.3468,15.3379,15.3423,13900.0
2007-07-17 15:15:00,34.39,34.4,34.36,34.37,34100.0,15.3423,15.3468,15.329,15.3334,34100.0
2007-07-17 15:20:00,34.37,34.38,34.33,34.36,49500.0,15.3334,15.3379,15.3156,15.329,49500.0
2007-07-17 15:25:00,34.35,34.37,34.33,34.35,22400.0,15.3245,15.3334,15.3156,15.3245,22400.0
2007-07-17 15:30:00,34.35,34.36,34.33,34.33,35700.0,15.3245,15.329,15.3156,15.3156,35700.0
2007-07-17 15:35:00,34.33,34.34,34.31,34.32,44100.0,15.3156,15.32,15.3067,15.3111,44100.0
2007-07-17 15:40:00,34.31,34.33,34.3,34.3,57000.0,15.3067,15.3156,15.3022,15.3022,57000.0
2007-07-17 15:45:00,34.3,34.34,34.3,34.33,36400.0,15.3022,15.32,15.3022,15.3156,36400.0
2007-07-17 15:50:00,34.34,34.35,34.32,34.32,66600.0,15.32,15.3245,15.3111,15.3111,66600.0
2007-07-17 15:55:00,34.32,34.36,34.32,34.33,65800.0,15.3111,15.329,15.3111,15.3156,65800.0
2007-07-18 09:30:00,34.69,34.69,34.11,34.19,85700.0,15.4762,15.4762,15.2174,15.2531,85700.0
2007-07-18 09:35:00,34.2,34.3,34.16,34.29,22200.0,15.2576,15.3022,15.2397,15.2977,22200.0
2007-07-18 09:40:00,34.29,34.34,34.28,34.32,25100.0,15.2977,15.32,15.2933,15.3111,25100.0
2007-07-18 09:45:00,34.32,34.42,34.32,34.37,35800.0,15.3111,15.3557,15.3111,15.3334,35800.0
2007-07-18 09:50:00,34.37,34.43,34.37,34.42,24700.0,15.3334,15.3602,15.3334,15.3557,24700.0
2007-07-18 09:55:00,34.41,34.48,34.4,34.45,40300.0,15.3513,15.3825,15.3468,15.3691,40300.0
2007-07-18 10:00:00,34.44,34.58,34.43,34.46,77300.0,15.3646,15.4271,15.3602,15.3736,77300.0
2007-07-18 10:05:00,34.46,34.53,34.41,34.46,45300.0,15.3736,15.4048,15.3513,15.3736,45300.0
2007-07-18 10:10:00,34.44,34.53,34.37,34.52,75800.0,15.3646,15.4048,15.3334,15.4003,75800.0
2007-07-18 10:15:00,34.51,34.53,34.46,34.53,80100.0,15.3959,15.4048,15.3736,15.4048,80100.0
2007-07-18 10:20:00,34.51,34.54,34.49,34.51,37400.0,15.3959,15.4093,15.387,15.3959,37400.0
2007-07-18 10:25:00,34.49,34.55,34.43,34.43,19400.0,15.387,15.4137,15.3602,15.3602,19400.0
2007-07-18 10:30:00,34.42,34.42,34.3,34.35,31100.0,15.3557,15.3557,15.3022,15.3245,31100.0
2007-07-18 10:35:00,34.34,34.45,34.34,34.41,23500.0,15.32,15.3691,15.32,15.3513,23500.0
2007-07-18 10:40:00,34.4,34.44,34.39,34.4,45200.0,15.3468,15.3646,15.3423,15.3468,45200.0
2007-07-18 10:45:00,34.41,34.45,34.36,34.43,74000.0,15.3513,15.3691,15.329,15.3602,74000.0
2007-07-18 10:50:00,34.41,34.47,34.37,34.43,59900.0,15.3513,15.378,15.3334,15.3602,59900.0
2007-07-18 10:55:00,34.42,34.6,34.42,34.6,103100.0,15.3557,15.436,15.3557,15.436,103100.0
2007-07-18 11:00:00,34.6,34.62,34.59,34.61,90900.0,15.436,15.445,15.4316,15.4405,90900.0
2007-07-18 11:05:00,34.61,34.72,34.61,34.69,90300.0,15.4405,15.4896,15.4405,15.4762,90300.0
2007-07-18 11:10:00,34.69,34.7,34.62,34.62,33100.0,15.4762,15.4806,15.445,15.445,33100.0
2007-07-18 11:15:00,34.62,34.64,34.61,34.61,34500.0,15.445,15.4539,15.4405,15.4405,34500.0
2007-07-18 11:20:00,34.6,34.66,34.6,34.65,49500.0,15.436,15.4628,15.436,15.4583,49500.0
2007-07-18 11:25:00,34.64,34.68,34.57,34.59,64700.0,15.4539,15.4717,15.4226,15.4316,64700.0
2007-07-18 11:30:00,34.59,34.6,34.51,34.55,93700.0,15.4316,15.436,15.3959,15.4137,93700.0
2007-07-18 11:35:00,34.54,34.62,34.49,34.5,101900.0,15.4093,15.445,15.387,15.3914,101900.0
2007-07-18 11:40:00,34.5,34.53,34.47,34.49,26700.0,15.3914,15.4048,15.378,15.387,26700.0
2007-07-18 11:45:00,34.49,34.5,34.43,34.45,24700.0,15.387,15.3914,15.3602,15.3691,24700.0
2007-07-18 11:50:00,34.45,34.46,34.41,34.41,18100.0,15.3691,15.3736,15.3513,15.3513,18100.0
2007-07-18 11:55:00,34.42,34.42,34.33,34.34,44800.0,15.3557,15.3557,15.3156,15.32,44800.0
2007-07-18 12:00:00,34.33,34.37,34.29,34.36,73300.0,15.3156,15.3334,15.2977,15.329,73300.0
2007-07-18 12:05:00,34.37,34.38,34.31,34.34,116300.0,15.3334,15.3379,15.3067,15.32,116300.0
2007-07-18 12:10:00,34.33,34.4,34.33,34.39,41800.0,15.3156,15.3468,15.3156,15.3423,41800.0
2007-07-18 12:15:00,34.38,34.39,34.25,34.28,87900.0,15.3379,15.3423,15.2799,15.2933,87900.0
2007-07-18 12:20:00,34.27,34.32,34.25,34.29,134800.0,15.2888,15.3111,15.2799,15.2977,134800.0
2007-07-18 12:25:00,34.29,34.36,34.29,34.35,53700.0,15.2977,15.329,15.2977,15.3245,53700.0
2007-07-18 12:30:00,34.34,34.4,34.3,34.39,46100.0,15.32,15.3468,15.3022,15.3423,46100.0
2007-07-18 12:35:00,34.39,34.4,34.31,34.32,33600.0,15.3423,15.3468,15.3067,15.3111,33600.0
2007-07-18 12:40:00,34.31,34.34,34.31,34.34,20100.0,15.3067,15.32,15.3067,15.32,20100.0
2007-07-18 12:45:00,34.33,34.38,34.33,34.38,22500.0,15.3156,15.3379,15.3156,15.3379,22500.0
2007-07-18 12:50:00,34.39,34.4,34.35,34.36,44300.0,15.3423,15.3468,15.3245,15.329,44300.0
2007-07-18 12:55:00,34.36,34.39,34.35,34.39,13900.0,15.329,15.3423,15.3245,15.3423,13900.0
2007-07-18 13:00:00,34.38,34.4,34.36,34.39,26000.0,15.3379,15.3468,15.329,15.3423,26000.0
2007-07-18 13:05:00,34.38,34.42,34.35,34.41,39300.0,15.3379,15.3557,15.3245,15.3513,39300.0
2007-07-18 13:10:00,34.41,34.44,34.36,34.41,89600.0,15.3513,15.3646,15.329,15.3513,89600.0
2007-07-18 13:15:00,34.41,34.47,34.41,34.45,74000.0,15.3513,15.378,15.3513,15.3691,74000.0
2007-07-18 13:20:00,34.46,34.51,34.45,34.45,114100.0,15.3736,15.3959,15.3691,15.3691,114100.0
2007-07-18 13:25:00,34.46,34.48,34.41,34.45,50100.0,15.3736,15.3825,15.3513,15.3691,50100.0
2007-07-18 13:30:00,34.44,34.45,34.37,34.41,51800.0,15.3646,15.3691,15.3334,15.3513,51800.0
2007-07-18 13:35:00,34.4,34.45,34.4,34.45,54600.0,15.3468,15.3691,15.3468,15.3691,54600.0
2007-07-18 13:40:00,34.44,34.52,34.43,34.49,46100.0,15.3646,15.4003,15.3602,15.387,46100.0
2007-07-18 13:45:00,34.48,34.53,34.46,34.46,32000.0,15.3825,15.4048,15.3736,15.3736,32000.0
2007-07-18 13:50:00,34.45,34.48,34.36,34.39,46800.0,15.3691,15.3825,15.329,15.3423,46800.0
2007-07-18 13:55:00,34.38,34.39,34.34,34.34,52100.0,15.3379,15.3423,15.32,15.32,52100.0
2007-07-18 14:00:00,34.35,34.37,34.33,34.37,35200.0,15.3245,15.3334,15.3156,15.3334,35200.0
2007-07-18 14:05:00,34.37,34.39,34.36,34.38,20500.0,15.3334,15.3423,15.329,15.3379,20500.0
2007-07-18 14:10:00,34.37,34.4,34.35,34.35,41100.0,15.3334,15.3468,15.3245,15.3245,41100.0
2007-07-18 14:15:00,34.35,34.35,34.26,34.3,75200.0,15.3245,15.3245,15.2843,15.3022,75200.0
2007-07-18 14:20:00,34.29,34.3,34.27,34.3,58600.0,15.2977,15.3022,15.2888,15.3022,58600.0
2007-07-18 14:25:00,34.29,34.31,34.26,34.29,66400.0,15.2977,15.3067,15.2843,15.2977,66400.0
2007-07-18 14:30:00,34.28,34.3,34.26,34.29,36700.0,15.2933,15.3022,15.2843,15.2977,36700.0
2007-07-18 14:35:00,34.29,34.32,34.26,34.26,60600.0,15.2977,15.3111,15.2843,15.2843,60600.0
2007-07-18 14:40:00,34.26,34.27,34.2,34.21,49200.0,15.2843,15.2888,15.2576,15.262,49200.0
2007-07-18 14:45:00,34.21,34.24,34.2,34.21,56100.0,15.262,15.2754,15.2576,15.262,56100.0
2007-07-18 14:50:00,34.2,34.24,34.18,34.23,90200.0,15.2576,15.2754,15.2487,15.271,90200.0
2007-07-18 14:55:00,34.22,34.24,34.21,34.22,33900.0,15.2665,15.2754,15.262,15.2665,33900.0
2007-07-18 15:00:00,34.22,34.23,34.16,34.19,61500.0,15.2665,15.271,15.2397,15.2531,61500.0
2007-07-18 15:05:00,34.19,34.19,34.17,34.18,55400.0,15.2531,15.2531,15.2442,15.2487,55400.0
2007-07-18 15:10:00,34.17,34.19,34.15,34.17,109600.0,15.2442,15.2531,15.2353,15.2442,109600.0
2007-07-18 15:15:00,34.17,34.21,34.17,34.2,44000.0,15.2442,15.262,15.2442,15.2576,44000.0
2007-07-18 15:20:00,34.2,34.21,34.18,34.2,68000.0,15.2576,15.262,15.2487,15.2576,68000.0
2007-07-18 15:25:00,34.2,34.21,34.16,34.16,74200.0,15.2576,15.262,15.2397,15.2397,74200.0
2007-07-18 15:30:00,34.16,34.21,34.15,34.21,71300.0,15.2397,15.262,15.2353,15.262,71300.0
2007-07-18 15:35:00,34.21,34.25,34.2,34.24,99900.0,15.262,15.2799,15.2576,15.2754,99900.0
2007-07-18 15:40:00,34.23,34.24,34.19,34.22,119800.0,15.271,15.2754,15.2531,15.2665,119800.0
2007-07-18 15:45:00,34.22,34.28,34.2,34.28,121300.0,15.2665,15.2933,15.2576,15.2933,121300.0
2007-07-18 15:50:00,34.27,34.44,34.27,34.43,137500.0,15.2888,15.3646,15.2888,15.3602,137500.0
2007-07-18 15:55:00,34.43,34.46,34.39,34.46,317700.0,15.3602,15.3736,15.3423,15.3736,317700.0
2007-07-19 09:30:00,34.48,34.59,34.46,34.59,63400.0,15.3825,15.4316,15.3736,15.4316,63400.0
2007-07-19 09:35:00,34.59,34.63,34.55,34.63,38300.0,15.4316,15.4494,15.4137,15.4494,38300.0
2007-07-19 09:40:00,34.64,34.72,34.54,34.61,74900.0,15.4539,15.4896,15.4093,15.4405,74900.0
2007-07-19 09:45:00,34.62,34.67,34.58,34.61,40100.0,15.445,15.4673,15.4271,15.4405,40100.0
2007-07-19 09:50:00,34.61,34.62,34.55,34.55,52800.0,15.4405,15.445,15.4137,15.4137,52800.0
2007-07-19 09:55:00,34.55,34.62,34.55,34.58,81600.0,15.4137,15.445,15.4137,15.4271,81600.0
2007-07-19 10:00:00,34.59,34.64,34.5,34.64,68700.0,15.4316,15.4539,15.3914,15.4539,68700.0
2007-07-19 10:05:00,34.63,34.64,34.59,34.62,34600.0,15.4494,15.4539,15.4316,15.445,34600.0
2007-07-19 10:10:00,34.63,34.64,34.56,34.62,80500.0,15.4494,15.4539,15.4182,15.445,80500.0
2007-07-19 10:15:00,34.62,34.75,34.62,34.71,57600.0,15.445,15.5029,15.445,15.4851,57600.0
2007-07-19 10:20:00,34.71,34.72,34.66,34.67,48900.0,15.4851,15.4896,15.4628,15.4673,48900.0
2007-07-19 10:25:00,34.67,34.73,34.64,34.67,61500.0,15.4673,15.494,15.4539,15.4673,61500.0
2007-07-19 10:30:00,34.68,34.73,34.65,34.72,30100.0,15.4717,15.494,15.4583,15.4896,30100.0
2007-07-19 10:35:00,34.73,34.85,34.71,34.84,88300.0,15.494,15.5476,15.4851,15.5431,88300.0
2007-07-19 10:40:00,34.84,34.95,34.82,34.93,62000.0,15.5431,15.5922,15.5342,15.5833,62000.0
2007-07-19 10:45:00,34.92,34.99,34.89,34.93,61100.0,15.5788,15.61,15.5654,15.5833,61100.0
2007-07-19 10:50:00,34.92,34.98,34.89,34.92,83600.0,15.5788,15.6056,15.5654,15.5788,83600.0
2007-07-19 10:55:00,34.92,35.0,34.87,34.88,101300.0,15.5788,15.6145,15.5565,15.5609,101300.0
2007-07-19 11:00:00,34.88,34.97,34.87,34.95,84100.0,15.5609,15.6011,15.5565,15.5922,84100.0
2007-07-19 11:05:00,34.96,34.96,34.89,34.92,60200.0,15.5966,15.5966,15.5654,15.5788,60200.0
2007-07-19 11:10:00,34.92,34.98,34.87,34.96,54100.0,15.5788,15.6056,15.5565,15.5966,54100.0
2007-07-19 11:15:00,34.96,34.99,34.94,34.98,56900.0,15.5966,15.61,15.5877,15.6056,56900.0
2007-07-19 11:20:00,34.97,34.99,34.94,34.94,44200.0,15.6011,15.61,15.5877,15.5877,44200.0
2007-07-19 11:25:00,34.94,34.98,34.9,34.9,48300.0,15.5877,15.6056,15.5699,15.5699,48300.0
2007-07-19 11:30:00,34.9,34.93,34.88,34.89,38700.0,15.5699,15.5833,15.5609,15.5654,38700.0
2007-07-19 11:35:00,34.88,34.9,34.86,34.86,25400.0,15.5609,15.5699,15.552,15.552,25400.0
2007-07-19 11:40:00,34.86,34.87,34.67,34.67,62200.0,15.552,15.5565,15.4673,15.4673,62200.0
2007-07-19 11:45:00,34.68,34.69,34.6,34.64,101600.0,15.4717,15.4762,15.436,15.4539,101600.0
2007-07-19 11:50:00,34.65,34.71,34.6,34.6,114700.0,15.4583,15.4851,15.436,15.436,114700.0
2007-07-19 11:55:00,34.6,34.65,34.59,34.64,24200.0,15.436,15.4583,15.4316,15.4539,24200.0
2007-07-19 12:00:00,34.64,34.69,34.59,34.66,41300.0,15.4539,15.4762,15.4316,15.4628,41300.0
2007-07-19 12:05:00,34.66,34.75,34.66,34.74,48500.0,15.4628,15.5029,15.4628,15.4985,48500.0
2007-07-19 12:10:00,34.73,34.75,34.67,34.71,59300.0,15.494,15.5029,15.4673,15.4851,59300.0
2007-07-19 12:15:00,34.71,34.75,34.71,34.73,13700.0,15.4851,15.5029,15.4851,15.494,13700.0
2007-07-19 12:20:00,34.74,34.74,34.69,34.73,45400.0,15.4985,15.4985,15.4762,15.494,45400.0
2007-07-19 12:25:00,34.74,34.76,34.73,34.76,56100.0,15.4985,15.5074,15.494,15.5074,56100.0
2007-07-19 12:30:00,34.75,34.76,34.73,34.74,34600.0,15.5029,15.5074,15.494,15.4985,34600.0
2007-07-19 12:35:00,34.74,34.77,34.71,34.72,38600.0,15.4985,15.5119,15.4851,15.4896,38600.0
2007-07-19 12:40:00,34.71,34.75,34.71,34.75,14900.0,15.4851,15.5029,15.4851,15.5029,14900.0
2007-07-19 12:45:00,34.75,34.75,34.67,34.67,21800.0,15.5029,15.5029,15.4673,15.4673,21800.0
2007-07-19 12:50:00,34.68,34.75,34.67,34.67,38000.0,15.4717,15.5029,15.4673,15.4673,38000.0
2007-07-19 12:55:00,34.67,34.68,34.65,34.67,15000.0,15.4673,15.4717,15.4583,15.4673,15000.0
2007-07-19 13:00:00,34.66,34.68,34.66,34.68,11400.0,15.4628,15.4717,15.4628,15.4717,11400.0
2007-07-19 13:05:00,34.67,34.67,34.57,34.58,41900.0,15.4673,15.4673,15.4226,15.4271,41900.0
2007-07-19 13:10:00,34.58,34.59,34.54,34.54,60000.0,15.4271,15.4316,15.4093,15.4093,60000.0
2007-07-19 13:15:00,34.54,34.57,34.51,34.57,63200.0,15.4093,15.4226,15.3959,15.4226,63200.0
2007-07-19 13:20:00,34.57,34.62,34.55,34.61,51300.0,15.4226,15.445,15.4137,15.4405,51300.0
2007-07-19 13:25:00,34.6,34.6,34.5,34.53,69900.0,15.436,15.436,15.3914,15.4048,69900.0
2007-07-19 13:30:00,34.52,34.54,34.48,34.49,46300.0,15.4003,15.4093,15.3825,15.387,46300.0
2007-07-19 13:35:00,34.5,34.56,34.49,34.55,73400.0,15.3914,15.4182,15.387,15.4137,73400.0
2007-07-19 13:40:00,34.55,34.56,34.52,34.53,35400.0,15.4137,15.4182,15.4003,15.4048,35400.0
2007-07-19 13:45:00,34.53,34.54,34.5,34.5,79800.0,15.4048,15.4093,15.3914,15.3914,79800.0
2007-07-19 13:50:00,34.5,34.52,34.48,34.49,66800.0,15.3914,15.4003,15.3825,15.387,66800.0
2007-07-19 13:55:00,34.49,34.5,34.48,34.5,13000.0,15.387,15.3914,15.3825,15.3914,13000.0
2007-07-19 14:00:00,34.49,34.5,34.43,34.49,69900.0,15.387,15.3914,15.3602,15.387,69900.0
2007-07-19 14:05:00,34.49,34.58,34.4,34.58,115400.0,15.387,15.4271,15.3468,15.4271,115400.0
2007-07-19 14:10:00,34.58,34.61,34.49,34.61,59300.0,15.4271,15.4405,15.387,15.4405,59300.0
2007-07-19 14:15:00,34.61,34.65,34.6,34.61,69600.0,15.4405,15.4583,15.436,15.4405,69600.0
2007-07-19 14:20:00,34.61,34.66,34.58,34.64,40300.0,15.4405,15.4628,15.4271,15.4539,40300.0
2007-07-19 14:25:00,34.63,34.63,34.6,34.61,17400.0,15.4494,15.4494,15.436,15.4405,17400.0
2007-07-19 14:30:00,34.61,34.66,34.6,34.61,42000.0,15.4405,15.4628,15.436,15.4405,42000.0
2007-07-19 14:35:00,34.6,34.68,34.6,34.62,38500.0,15.436,15.4717,15.436,15.445,38500.0
2007-07-19 14:40:00,34.62,34.66,34.61,34.65,26900.0,15.445,15.4628,15.4405,15.4583,26900.0
2007-07-19 14:45:00,34.64,34.65,34.6,34.64,35600.0,15.4539,15.4583,15.436,15.4539,35600.0
2007-07-19 14:50:00,34.64,34.64,34.6,34.64,35000.0,15.4539,15.4539,15.436,15.4539,35000.0
2007-07-19 14:55:00,34.64,34.68,34.63,34.68,47200.0,15.4539,15.4717,15.4494,15.4717,47200.0
2007-07-19 15:00:00,34.68,34.74,34.67,34.74,85200.0,15.4717,15.4985,15.4673,15.4985,85200.0
2007-07-19 15:05:00,34.73,34.81,34.73,34.8,105700.0,15.494,15.5297,15.494,15.5253,105700.0
2007-07-19 15:10:00,34.8,34.82,34.79,34.82,71000.0,15.5253,15.5342,15.5208,15.5342,71000.0
2007-07-19 15:15:00,34.81,34.82,34.8,34.8,58800.0,15.5297,15.5342,15.5253,15.5253,58800.0
2007-07-19 15:20:00,34.8,34.85,34.76,34.85,95400.0,15.5253,15.5476,15.5074,15.5476,95400.0
2007-07-19 15:25:00,34.85,34.93,34.84,34.89,89100.0,15.5476,15.5833,15.5431,15.5654,89100.0
2007-07-19 15:30:00,34.89,34.91,34.84,34.86,74800.0,15.5654,15.5743,15.5431,15.552,74800.0
2007-07-19 15:35:00,34.85,34.89,34.84,34.84,110500.0,15.5476,15.5654,15.5431,15.5431,110500.0
2007-07-19 15:40:00,34.84,34.86,34.82,34.84,179200.0,15.5431,15.552,15.5342,15.5431,179200.0
2007-07-19 15:45:00,34.84,34.87,34.82,34.86,163300.0,15.5431,15.5565,15.5342,15.552,163300.0
2007-07-19 15:50:00,34.86,34.92,34.85,34.91,134600.0,15.552,15.5788,15.5476,15.5743,134600.0
2007-07-19 15:55:00,34.91,34.96,34.91,34.94,241200.0,15.5743,15.5966,15.5743,15.5877,241200.0
2007-07-20 09:30:00,35.3,35.3,34.82,34.98,806400.0,15.7483,15.7483,15.5342,15.6056,806400.0
2007-07-20 09:35:00,35.0,35.0,34.84,34.86,150800.0,15.6145,15.6145,15.5431,15.552,150800.0
2007-07-20 09:40:00,34.86,34.9,34.82,34.85,92700.0,15.552,15.5699,15.5342,15.5476,92700.0
2007-07-20 09:45:00,34.85,34.89,34.75,34.77,54800.0,15.5476,15.5654,15.5029,15.5119,54800.0
2007-07-20 09:50:00,34.78,34.81,34.72,34.78,70900.0,15.5163,15.5297,15.4896,15.5163,70900.0
2007-07-20 09:55:00,34.79,34.81,34.67,34.8,60200.0,15.5208,15.5297,15.4673,15.5253,60200.0
2007-07-20 10:00:00,34.81,34.81,34.64,34.74,47300.0,15.5297,15.5297,15.4539,15.4985,47300.0
2007-07-20 10:05:00,34.74,34.75,34.69,34.71,30100.0,15.4985,15.5029,15.4762,15.4851,30100.0
2007-07-20 10:10:00,34.7,34.71,34.63,34.67,55600.0,15.4806,15.4851,15.4494,15.4673,55600.0
2007-07-20 10:15:00,34.67,34.67,34.61,34.64,44300.0,15.4673,15.4673,15.4405,15.4539,44300.0
2007-07-20 10:20:00,34.64,34.65,34.51,34.53,78100.0,15.4539,15.4583,15.3959,15.4048,78100.0
2007-07-20 10:25:00,34.53,34.63,34.53,34.6,62400.0,15.4048,15.4494,15.4048,15.436,62400.0
2007-07-20 10:30:00,34.6,34.68,34.56,34.66,104100.0,15.436,15.4717,15.4182,15.4628,104100.0
2007-07-20 10:35:00,34.65,34.74,34.65,34.72,75500.0,15.4583,15.4985,15.4583,15.4896,75500.0
2007-07-20 10:40:00,34.72,34.78,34.72,34.76,66700.0,15.4896,15.5163,15.4896,15.5074,66700.0
2007-07-20 10:45:00,34.76,34.77,34.64,34.66,110000.0,15.5074,15.5119,15.4539,15.4628,110000.0
2007-07-20 10:50:00,34.67,34.74,34.67,34.73,44100.0,15.4673,15.4985,15.4673,15.494,44100.0
2007-07-20 10:55:00,34.73,34.83,34.71,34.8,76600.0,15.494,15.5386,15.4851,15.5253,76600.0
2007-07-20 11:00:00,34.8,34.83,34.78,34.81,55300.0,15.5253,15.5386,15.5163,15.5297,55300.0
2007-07-20 11:05:00,34.82,34.84,34.79,34.84,34800.0,15.5342,15.5431,15.5208,15.5431,34800.0
2007-07-20 11:10:00,34.84,34.93,34.83,34.91,49400.0,15.5431,15.5833,15.5386,15.5743,49400.0
2007-07-20 11:15:00,34.92,34.92,34.88,34.89,21900.0,15.5788,15.5788,15.5609,15.5654,21900.0
2007-07-20 11:20:00,34.88,34.88,34.8,34.8,72400.0,15.5609,15.5609,15.5253,15.5253,72400.0
2007-07-20 11:25:00,34.8,34.85,34.79,34.85,64600.0,15.5253,15.5476,15.5208,15.5476,64600.0
2007-07-20 11:30:00,34.85,34.9,34.84,34.9,62200.0,15.5476,15.5699,15.5431,15.5699,62200.0
2007-07-20 11:35:00,34.89,34.89,34.7,34.71,67000.0,15.5654,15.5654,15.4806,15.4851,67000.0
2007-07-20 11:40:00,34.71,34.74,34.64,34.64,59200.0,15.4851,15.4985,15.4539,15.4539,59200.0
2007-07-20 11:45:00,34.64,34.66,34.63,34.63,47100.0,15.4539,15.4628,15.4494,15.4494,47100.0
2007-07-20 11:50:00,34.63,34.64,34.56,34.59,57900.0,15.4494,15.4539,15.4182,15.4316,57900.0
2007-07-20 11:55:00,34.59,34.62,34.54,34.6,80400.0,15.4316,15.445,15.4093,15.436,80400.0
2007-07-20 12:00:00,34.6,34.6,34.52,34.53,53000.0,15.436,15.436,15.4003,15.4048,53000.0
2007-07-20 12:05:00,34.53,34.64,34.53,34.58,51100.0,15.4048,15.4539,15.4048,15.4271,51100.0
2007-07-20 12:10:00,34.59,34.62,34.58,34.59,22200.0,15.4316,15.445,15.4271,15.4316,22200.0
2007-07-20 12:15:00,34.59,34.59,34.5,34.51,48500.0,15.4316,15.4316,15.3914,15.3959,48500.0
2007-07-20 12:20:00,34.5,34.56,34.5,34.51,27100.0,15.3914,15.4182,15.3914,15.3959,27100.0
2007-07-20 12:25:00,34.51,34.6,34.5,34.59,48800.0,15.3959,15.436,15.3914,15.4316,48800.0
2007-07-20 12:30:00,34.59,34.6,34.48,34.49,77400.0,15.4316,15.436,15.3825,15.387,77400.0
2007-07-20 12:35:00,34.47,34.49,34.43,34.49,61500.0,15.378,15.387,15.3602,15.387,61500.0
2007-07-20 12:40:00,34.49,34.62,34.49,34.6,46500.0,15.387,15.445,15.387,15.436,46500.0
2007-07-20 12:45:00,34.6,34.61,34.56,34.57,40900.0,15.436,15.4405,15.4182,15.4226,40900.0
2007-07-20 12:50:00,34.56,34.59,34.51,34.51,50600.0,15.4182,15.4316,15.3959,15.3959,50600.0
2007-07-20 12:55:00,34.51,34.53,34.42,34.48,93800.0,15.3959,15.4048,15.3557,15.3825,93800.0
2007-07-20 13:00:00,34.47,34.58,34.46,34.57,71200.0,15.378,15.4271,15.3736,15.4226,71200.0
2007-07-20 13:05:00,34.57,34.6,34.56,34.56,48200.0,15.4226,15.436,15.4182,15.4182,48200.0
2007-07-20 13:10:00,34.56,34.56,34.46,34.46,50700.0,15.4182,15.4182,15.3736,15.3736,50700.0
2007-07-20 13:15:00,34.46,34.59,34.46,34.58,41000.0,15.3736,15.4316,15.3736,15.4271,41000.0
2007-07-20 13:20:00,34.58,34.58,34.48,34.52,41800.0,15.4271,15.4271,15.3825,15.4003,41800.0
2007-07-20 13:25:00,34.52,34.53,34.43,34.44,48700.0,15.4003,15.4048,15.3602,15.3646,48700.0
2007-07-20 13:30:00,34.44,34.46,34.41,34.43,40200.0,15.3646,15.3736,15.3513,15.3602,40200.0
2007-07-20 13:35:00,34.43,34.47,34.41,34.45,35900.0,15.3602,15.378,15.3513,15.3691,35900.0
2007-07-20 13:40:00,34.45,34.51,34.41,34.41,44300.0,15.3691,15.3959,15.3513,15.3513,44300.0
2007-07-20 13:45:00,34.41,34.51,34.4,34.51,28700.0,15.3513,15.3959,15.3468,15.3959,28700.0
2007-07-20 13:50:00,34.51,34.56,34.42,34.43,51900.0,15.3959,15.4182,15.3557,15.3602,51900.0
2007-07-20 13:55:00,34.44,34.5,34.43,34.45,31200.0,15.3646,15.3914,15.3602,15.3691,31200.0
2007-07-20 14:00:00,34.45,34.48,34.41,34.47,45400.0,15.3691,15.3825,15.3513,15.378,45400.0
2007-07-20 14:05:00,34.47,34.6,34.46,34.58,53400.0,15.378,15.436,15.3736,15.4271,53400.0
2007-07-20 14:10:00,34.58,34.58,34.51,34.53,32600.0,15.4271,15.4271,15.3959,15.4048,32600.0
2007-07-20 14:15:00,34.53,34.58,34.48,34.52,64500.0,15.4048,15.4271,15.3825,15.4003,64500.0
2007-07-20 14:20:00,34.53,34.61,34.49,34.58,77100.0,15.4048,15.4405,15.387,15.4271,77100.0
2007-07-20 14:25:00,34.59,34.59,34.52,34.53,55600.0,15.4316,15.4316,15.4003,15.4048,55600.0
2007-07-20 14:30:00,34.53,34.57,34.51,34.56,43600.0,15.4048,15.4226,15.3959,15.4182,43600.0
2007-07-20 14:35:00,34.56,34.56,34.46,34.47,56100.0,15.4182,15.4182,15.3736,15.378,56100.0
2007-07-20 14:40:00,34.48,34.52,34.47,34.49,44600.0,15.3825,15.4003,15.378,15.387,44600.0
2007-07-20 14:45:00,34.49,34.51,34.48,34.5,40400.0,15.387,15.3959,15.3825,15.3914,40400.0
2007-07-20 14:50:00,34.5,34.51,34.47,34.51,59900.0,15.3914,15.3959,15.378,15.3959,59900.0
2007-07-20 14:55:00,34.5,34.54,34.49,34.49,73400.0,15.3914,15.4093,15.387,15.387,73400.0
2007-07-20 15:00:00,34.49,34.53,34.48,34.52,37800.0,15.387,15.4048,15.3825,15.4003,37800.0
2007-07-20 15:05:00,34.53,34.53,34.46,34.48,72600.0,15.4048,15.4048,15.3736,15.3825,72600.0
2007-07-20 15:10:00,34.48,34.48,34.4,34.43,89500.0,15.3825,15.3825,15.3468,15.3602,89500.0
2007-07-20 15:15:00,34.42,34.46,34.4,34.41,36900.0,15.3557,15.3736,15.3468,15.3513,36900.0
2007-07-20 15:20:00,34.42,34.44,34.39,34.43,66600.0,15.3557,15.3646,15.3423,15.3602,66600.0
2007-07-20 15:25:00,34.42,34.43,34.39,34.4,32600.0,15.3557,15.3602,15.3423,15.3468,32600.0
2007-07-20 15:30:00,34.4,34.4,34.33,34.33,63800.0,15.3468,15.3468,15.3156,15.3156,63800.0
2007-07-20 15:35:00,34.33,34.34,34.25,34.28,150700.0,15.3156,15.32,15.2799,15.2933,150700.0
2007-07-20 15:40:00,34.28,34.31,34.25,34.31,77500.0,15.2933,15.3067,15.2799,15.3067,77500.0
2007-07-20 15:45:00,34.31,34.31,34.27,34.28,79000.0,15.3067,15.3067,15.2888,15.2933,79000.0
2007-07-20 15:50:00,34.27,34.28,34.21,34.21,169500.0,15.2888,15.2933,15.262,15.262,169500.0
2007-07-20 15:55:00,34.21,34.26,34.2,34.23,169700.0,15.262,15.2843,15.2576,15.271,169700.0
2007-07-23 09:30:00,34.51,34.53,34.43,34.44,61400.0,15.3959,15.4048,15.3602,15.3646,61400.0
2007-07-23 09:35:00,34.44,34.53,34.4,34.52,61200.0,15.3646,15.4048,15.3468,15.4003,61200.0
2007-07-23 09:40:00,34.52,34.63,34.52,34.63,68200.0,15.4003,15.4494,15.4003,15.4494,68200.0
2007-07-23 09:45:00,34.64,34.75,34.6,34.73,64400.0,15.4539,15.5029,15.436,15.494,64400.0
2007-07-23 09:50:00,34.74,34.77,34.58,34.63,63200.0,15.4985,15.5119,15.4271,15.4494,63200.0
2007-07-23 09:55:00,34.64,34.69,34.64,34.69,25800.0,15.4539,15.4762,15.4539,15.4762,25800.0
2007-07-23 10:00:00,34.7,34.77,34.69,34.71,92000.0,15.4806,15.5119,15.4762,15.4851,92000.0
2007-07-23 10:05:00,34.71,34.72,34.65,34.66,45700.0,15.4851,15.4896,15.4583,15.4628,45700.0
2007-07-23 10:10:00,34.65,34.69,34.65,34.66,19300.0,15.4583,15.4762,15.4583,15.4628,19300.0
2007-07-23 10:15:00,34.66,34.69,34.55,34.56,49900.0,15.4628,15.4762,15.4137,15.4182,49900.0
2007-07-23 10:20:00,34.56,34.63,34.53,34.63,50500.0,15.4182,15.4494,15.4048,15.4494,50500.0
2007-07-23 10:25:00,34.63,34.65,34.5,34.52,69300.0,15.4494,15.4583,15.3914,15.4003,69300.0
2007-07-23 10:30:00,34.53,34.55,34.5,34.55,48500.0,15.4048,15.4137,15.3914,15.4137,48500.0
2007-07-23 10:35:00,34.55,34.58,34.54,34.58,36800.0,15.4137,15.4271,15.4093,15.4271,36800.0
2007-07-23 10:40:00,34.58,34.6,34.55,34.59,63200.0,15.4271,15.436,15.4137,15.4316,63200.0
2007-07-23 10:45:00,34.59,34.6,34.57,34.58,31700.0,15.4316,15.436,15.4226,15.4271,31700.0
2007-07-23 10:50:00,34.58,34.63,34.57,34.62,37200.0,15.4271,15.4494,15.4226,15.445,37200.0
2007-07-23 10:55:00,34.63,34.73,34.62,34.72,120200.0,15.4494,15.494,15.445,15.4896,120200.0
2007-07-23 11:00:00,34.72,34.78,34.72,34.74,48300.0,15.4896,15.5163,15.4896,15.4985,48300.0
2007-07-23 11:05:00,34.73,34.77,34.69,34.72,55400.0,15.494,15.5119,15.4762,15.4896,55400.0
2007-07-23 11:10:00,34.71,34.77,34.69,34.76,42200.0,15.4851,15.5119,15.4762,15.5074,42200.0
2007-07-23 11:15:00,34.77,34.79,34.75,34.75,16000.0,15.5119,15.5208,15.5029,15.5029,16000.0
2007-07-23 11:20:00,34.75,34.77,34.65,34.65,34800.0,15.5029,15.5119,15.4583,15.4583,34800.0
2007-07-23 11:25:00,34.65,34.66,34.59,34.61,57700.0,15.4583,15.4628,15.4316,15.4405,57700.0
2007-07-23 11:30:00,34.61,34.67,34.61,34.62,25500.0,15.4405,15.4673,15.4405,15.445,25500.0
2007-07-23 11:35:00,34.63,34.63,34.49,34.49,55500.0,15.4494,15.4494,15.387,15.387,55500.0
2007-07-23 11:40:00,34.49,34.55,34.48,34.54,44600.0,15.387,15.4137,15.3825,15.4093,44600.0
2007-07-23 11:45:00,34.53,34.54,34.45,34.47,70400.0,15.4048,15.4093,15.3691,15.378,70400.0
2007-07-23 11:50:00,34.47,34.59,34.47,34.58,33800.0,15.378,15.4316,15.378,15.4271,33800.0
2007-07-23 11:55:00,34.58,34.59,34.52,34.53,25800.0,15.4271,15.4316,15.4003,15.4048,25800.0
2007-07-23 12:00:00,34.52,34.59,34.52,34.59,17700.0,15.4003,15.4316,15.4003,15.4316,17700.0
2007-07-23 12:05:00,34.59,34.59,34.53,34.55,20100.0,15.4316,15.4316,15.4048,15.4137,20100.0
2007-07-23 12:10:00,34.55,34.6,34.53,34.6,26800.0,15.4137,15.436,15.4048,15.436,26800.0
2007-07-23 12:15:00,34.59,34.65,34.58,34.62,41200.0,15.4316,15.4583,15.4271,15.445,41200.0
2007-07-23 12:20:00,34.62,34.62,34.52,34.53,22700.0,15.445,15.445,15.4003,15.4048,22700.0
2007-07-23 12:25:00,34.52,34.54,34.51,34.52,12800.0,15.4003,15.4093,15.3959,15.4003,12800.0
2007-07-23 12:30:00,34.52,34.54,34.48,34.54,56700.0,15.4003,15.4093,15.3825,15.4093,56700.0
2007-07-23 12:35:00,34.53,34.57,34.52,34.57,15800.0,15.4048,15.4226,15.4003,15.4226,15800.0
2007-07-23 12:40:00,34.56,34.57,34.54,34.56,7600.0,15.4182,15.4226,15.4093,15.4182,7600.0
2007-07-23 12:45:00,34.56,34.57,34.55,34.56,9600.0,15.4182,15.4226,15.4137,15.4182,9600.0
2007-07-23 12:50:00,34.57,34.62,34.57,34.59,40000.0,15.4226,15.445,15.4226,15.4316,40000.0
2007-07-23 12:55:00,34.58,34.59,34.47,34.5,37500.0,15.4271,15.4316,15.378,15.3914,37500.0
2007-07-23 13:00:00,34.5,34.52,34.49,34.52,12900.0,15.3914,15.4003,15.387,15.4003,12900.0
2007-07-23 13:05:00,34.52,34.55,34.5,34.51,14000.0,15.4003,15.4137,15.3914,15.3959,14000.0
2007-07-23 13:10:00,34.5,34.56,34.48,34.54,15200.0,15.3914,15.4182,15.3825,15.4093,15200.0
2007-07-23 13:15:00,34.54,34.56,34.54,34.56,15200.0,15.4093,15.4182,15.4093,15.4182,15200.0
2007-07-23 13:20:00,34.56,34.56,34.52,34.52,14100.0,15.4182,15.4182,15.4003,15.4003,14100.0
2007-07-23 13:25:00,34.52,34.52,34.47,34.5,19200.0,15.4003,15.4003,15.378,15.3914,19200.0
2007-07-23 13:30:00,34.51,34.57,34.49,34.56,13300.0,15.3959,15.4226,15.387,15.4182,13300.0
2007-07-23 13:35:00,34.56,34.59,34.55,34.55,28000.0,15.4182,15.4316,15.4137,15.4137,28000.0
2007-07-23 13:40:00,34.56,34.57,34.52,34.54,13000.0,15.4182,15.4226,15.4003,15.4093,13000.0
2007-07-23 13:45:00,34.54,34.55,34.52,34.52,10400.0,15.4093,15.4137,15.4003,15.4003,10400.0
2007-07-23 13:50:00,34.52,34.56,34.52,34.55,10800.0,15.4003,15.4182,15.4003,15.4137,10800.0
2007-07-23 13:55:00,34.55,34.56,34.51,34.52,17000.0,15.4137,15.4182,15.3959,15.4003,17000.0
2007-07-23 14:00:00,34.53,34.53,34.49,34.52,19800.0,15.4048,15.4048,15.387,15.4003,19800.0
2007-07-23 14:05:00,34.52,34.52,34.44,34.48,30000.0,15.4003,15.4003,15.3646,15.3825,30000.0
2007-07-23 14:10:00,34.48,34.51,34.45,34.51,17700.0,15.3825,15.3959,15.3691,15.3959,17700.0
2007-07-23 14:15:00,34.51,34.55,34.5,34.55,25000.0,15.3959,15.4137,15.3914,15.4137,25000.0
2007-07-23 14:20:00,34.54,34.56,34.49,34.54,20700.0,15.4093,15.4182,15.387,15.4093,20700.0
2007-07-23 14:25:00,34.55,34.57,34.48,34.54,21600.0,15.4137,15.4226,15.3825,15.4093,21600.0
2007-07-23 14:30:00,34.54,34.59,34.54,34.57,11400.0,15.4093,15.4316,15.4093,15.4226,11400.0
2007-07-23 14:35:00,34.57,34.6,34.52,34.57,21800.0,15.4226,15.436,15.4003,15.4226,21800.0
2007-07-23 14:40:00,34.56,34.61,34.54,34.61,21400.0,15.4182,15.4405,15.4093,15.4405,21400.0
2007-07-23 14:45:00,34.61,34.64,34.58,34.61,45200.0,15.4405,15.4539,15.4271,15.4405,45200.0
2007-07-23 14:50:00,34.61,34.62,34.56,34.56,14200.0,15.4405,15.445,15.4182,15.4182,14200.0
2007-07-23 14:55:00,34.57,34.6,34.56,34.58,14500.0,15.4226,15.436,15.4182,15.4271,14500.0
2007-07-23 15:00:00,34.58,34.62,34.58,34.59,26400.0,15.4271,15.445,15.4271,15.4316,26400.0
2007-07-23 15:05:00,34.59,34.61,34.56,34.59,38900.0,15.4316,15.4405,15.4182,15.4316,38900.0
2007-07-23 15:10:00,34.6,34.61,34.55,34.58,21700.0,15.436,15.4405,15.4137,15.4271,21700.0
2007-07-23 15:15:00,34.58,34.64,34.58,34.59,31800.0,15.4271,15.4539,15.4271,15.4316,31800.0
2007-07-23 15:20:00,34.58,34.64,34.57,34.64,23800.0,15.4271,15.4539,15.4226,15.4539,23800.0
2007-07-23 15:25:00,34.64,34.68,34.63,34.66,31800.0,15.4539,15.4717,15.4494,15.4628,31800.0
2007-07-23 15:30:00,34.65,34.66,34.63,34.64,21000.0,15.4583,15.4628,15.4494,15.4539,21000.0
2007-07-23 15:35:00,34.64,34.64,34.46,34.5,58500.0,15.4539,15.4539,15.3736,15.3914,58500.0
2007-07-23 15:40:00,34.51,34.56,34.49,34.54,33400.0,15.3959,15.4182,15.387,15.4093,33400.0
2007-07-23 15:45:00,34.54,34.54,34.45,34.47,49800.0,15.4093,15.4093,15.3691,15.378,49800.0
2007-07-23 15:50:00,34.46,34.55,34.46,34.53,82200.0,15.3736,15.4137,15.3736,15.4048,82200.0
2007-07-23 15:55:00,34.54,34.57,34.51,34.54,104000.0,15.4093,15.4226,15.3959,15.4093,104000.0
2007-07-24 09:30:00,34.5,34.7,34.49,34.68,86900.0,15.3914,15.4806,15.387,15.4717,86900.0
2007-07-24 09:35:00,34.7,34.78,34.59,34.64,96300.0,15.4806,15.5163,15.4316,15.4539,96300.0
2007-07-24 09:40:00,34.63,34.7,34.57,34.69,34600.0,15.4494,15.4806,15.4226,15.4762,34600.0
2007-07-24 09:45:00,34.67,34.74,34.66,34.73,24700.0,15.4673,15.4985,15.4628,15.494,24700.0
2007-07-24 09:50:00,34.73,34.76,34.69,34.7,50900.0,15.494,15.5074,15.4762,15.4806,50900.0
2007-07-24 09:55:00,34.7,34.72,34.6,34.63,35600.0,15.4806,15.4896,15.436,15.4494,35600.0
2007-07-24 10:00:00,34.65,34.72,34.61,34.67,45800.0,15.4583,15.4896,15.4405,15.4673,45800.0
2007-07-24 10:05:00,34.67,34.67,34.53,34.55,44000.0,15.4673,15.4673,15.4048,15.4137,44000.0
2007-07-24 10:10:00,34.55,34.62,34.51,34.55,42200.0,15.4137,15.445,15.3959,15.4137,42200.0
2007-07-24 10:15:00,34.55,34.6,34.53,34.57,38100.0,15.4137,15.436,15.4048,15.4226,38100.0
2007-07-24 10:20:00,34.54,34.57,34.51,34.51,26000.0,15.4093,15.4226,15.3959,15.3959,26000.0
2007-07-24 10:25:00,34.52,34.6,34.51,34.59,32900.0,15.4003,15.436,15.3959,15.4316,32900.0
2007-07-24 10:30:00,34.59,34.6,34.54,34.55,23100.0,15.4316,15.436,15.4093,15.4137,23100.0
2007-07-24 10:35:00,34.55,34.59,34.53,34.56,12500.0,15.4137,15.4316,15.4048,15.4182,12500.0
2007-07-24 10:40:00,34.57,34.65,34.54,34.58,40100.0,15.4226,15.4583,15.4093,15.4271,40100.0
2007-07-24 10:45:00,34.57,34.58,34.55,34.55,11500.0,15.4226,15.4271,15.4137,15.4137,11500.0
2007-07-24 10:50:00,34.55,34.57,34.53,34.56,32700.0,15.4137,15.4226,15.4048,15.4182,32700.0
2007-07-24 10:55:00,34.56,34.57,34.53,34.55,35300.0,15.4182,15.4226,15.4048,15.4137,35300.0
2007-07-24 11:00:00,34.55,34.59,34.53,34.58,44400.0,15.4137,15.4316,15.4048,15.4271,44400.0
2007-07-24 11:05:00,34.59,34.65,34.59,34.61,31200.0,15.4316,15.4583,15.4316,15.4405,31200.0
2007-07-24 11:10:00,34.61,34.63,34.56,34.62,29300.0,15.4405,15.4494,15.4182,15.445,29300.0
2007-07-24 11:15:00,34.63,34.68,34.62,34.63,39600.0,15.4494,15.4717,15.445,15.4494,39600.0
2007-07-24 11:20:00,34.62,34.62,34.5,34.59,42800.0,15.445,15.445,15.3914,15.4316,42800.0
2007-07-24 11:25:00,34.59,34.62,34.54,34.59,42800.0,15.4316,15.445,15.4093,15.4316,42800.0
2007-07-24 11:30:00,34.59,34.59,34.51,34.53,37000.0,15.4316,15.4316,15.3959,15.4048,37000.0
2007-07-24 11:35:00,34.53,34.54,34.46,34.52,39100.0,15.4048,15.4093,15.3736,15.4003,39100.0
2007-07-24 11:40:00,34.52,34.53,34.45,34.51,24600.0,15.4003,15.4048,15.3691,15.3959,24600.0
2007-07-24 11:45:00,34.51,34.52,34.41,34.43,30600.0,15.3959,15.4003,15.3513,15.3602,30600.0
2007-07-24 11:50:00,34.44,34.44,34.41,34.43,16900.0,15.3646,15.3646,15.3513,15.3602,16900.0
2007-07-24 11:55:00,34.43,34.48,34.42,34.46,23200.0,15.3602,15.3825,15.3557,15.3736,23200.0
2007-07-24 12:00:00,34.46,34.47,34.4,34.4,16600.0,15.3736,15.378,15.3468,15.3468,16600.0
2007-07-24 12:05:00,34.4,34.41,34.35,34.35,41900.0,15.3468,15.3513,15.3245,15.3245,41900.0
2007-07-24 12:10:00,34.35,34.44,34.3,34.43,46200.0,15.3245,15.3646,15.3022,15.3602,46200.0
2007-07-24 12:15:00,34.42,34.47,34.41,34.42,27500.0,15.3557,15.378,15.3513,15.3557,27500.0
2007-07-24 12:20:00,34.42,34.46,34.42,34.45,24900.0,15.3557,15.3736,15.3557,15.3691,24900.0
2007-07-24 12:25:00,34.45,34.48,34.43,34.44,28300.0,15.3691,15.3825,15.3602,15.3646,28300.0
2007-07-24 12:30:00,34.43,34.53,34.43,34.52,47600.0,15.3602,15.4048,15.3602,15.4003,47600.0
2007-07-24 12:35:00,34.52,34.53,34.38,34.4,64600.0,15.4003,15.4048,15.3379,15.3468,64600.0
2007-07-24 12:40:00,34.4,34.4,34.34,34.34,27000.0,15.3468,15.3468,15.32,15.32,27000.0
2007-07-24 12:45:00,34.34,34.35,34.3,34.3,42300.0,15.32,15.3245,15.3022,15.3022,42300.0
2007-07-24 12:50:00,34.31,34.35,34.3,34.34,28800.0,15.3067,15.3245,15.3022,15.32,28800.0
2007-07-24 12:55:00,34.34,34.35,34.3,34.34,25700.0,15.32,15.3245,15.3022,15.32,25700.0
2007-07-24 13:00:00,34.35,34.39,34.32,34.33,26700.0,15.3245,15.3423,15.3111,15.3156,26700.0
2007-07-24 13:05:00,34.33,34.39,34.3,34.37,25600.0,15.3156,15.3423,15.3022,15.3334,25600.0
2007-07-24 13:10:00,34.37,34.38,34.32,34.35,21700.0,15.3334,15.3379,15.3111,15.3245,21700.0
2007-07-24 13:15:00,34.34,34.34,34.3,34.32,20000.0,15.32,15.32,15.3022,15.3111,20000.0
2007-07-24 13:20:00,34.31,34.35,34.29,34.34,15800.0,15.3067,15.3245,15.2977,15.32,15800.0
2007-07-24 13:25:00,34.33,34.36,34.28,34.31,30900.0,15.3156,15.329,15.2933,15.3067,30900.0
2007-07-24 13:30:00,34.3,34.37,34.29,34.37,33900.0,15.3022,15.3334,15.2977,15.3334,33900.0
2007-07-24 13:35:00,34.36,34.39,34.32,34.33,22100.0,15.329,15.3423,15.3111,15.3156,22100.0
2007-07-24 13:40:00,34.33,34.39,34.33,34.34,21600.0,15.3156,15.3423,15.3156,15.32,21600.0
2007-07-24 13:45:00,34.33,34.38,34.31,34.33,26800.0,15.3156,15.3379,15.3067,15.3156,26800.0
2007-07-24 13:50:00,34.33,34.36,34.27,34.32,55900.0,15.3156,15.329,15.2888,15.3111,55900.0
2007-07-24 13:55:00,34.32,34.33,34.28,34.29,32400.0,15.3111,15.3156,15.2933,15.2977,32400.0
2007-07-24 14:00:00,34.29,34.3,34.22,34.25,52300.0,15.2977,15.3022,15.2665,15.2799,52300.0
2007-07-24 14:05:00,34.24,34.27,34.22,34.26,33900.0,15.2754,15.2888,15.2665,15.2843,33900.0
2007-07-24 14:10:00,34.26,34.27,34.2,34.21,39100.0,15.2843,15.2888,15.2576,15.262,39100.0
2007-07-24 14:15:00,34.2,34.26,34.19,34.25,61300.0,15.2576,15.2843,15.2531,15.2799,61300.0
2007-07-24 14:20:00,34.24,34.3,34.23,34.25,37200.0,15.2754,15.3022,15.271,15.2799,37200.0
2007-07-24 14:25:00,34.26,34.32,34.23,34.3,52100.0,15.2843,15.3111,15.271,15.3022,52100.0
2007-07-24 14:30:00,34.3,34.32,34.25,34.27,81300.0,15.3022,15.3111,15.2799,15.2888,81300.0
2007-07-24 14:35:00,34.26,34.3,34.22,34.23,57000.0,15.2843,15.3022,15.2665,15.271,57000.0
2007-07-24 14:40:00,34.22,34.26,34.18,34.2,69000.0,15.2665,15.2843,15.2487,15.2576,69000.0
2007-07-24 14:45:00,34.19,34.26,34.16,34.23,55300.0,15.2531,15.2843,15.2397,15.271,55300.0
2007-07-24 14:50:00,34.22,34.26,34.21,34.26,34500.0,15.2665,15.2843,15.262,15.2843,34500.0
2007-07-24 14:55:00,34.25,34.26,34.16,34.17,69000.0,15.2799,15.2843,15.2397,15.2442,69000.0
2007-07-24 15:00:00,34.17,34.17,34.05,34.07,134900.0,15.2442,15.2442,15.1907,15.1996,134900.0
2007-07-24 15:05:00,34.05,34.09,34.0,34.0,98200.0,15.1907,15.2085,15.1684,15.1684,98200.0
2007-07-24 15:10:00,34.01,34.04,33.99,34.02,48400.0,15.1728,15.1862,15.1639,15.1773,48400.0
2007-07-24 15:15:00,34.02,34.06,33.99,34.01,54700.0,15.1773,15.1951,15.1639,15.1728,54700.0
2007-07-24 15:20:00,34.01,34.06,33.98,34.0,101900.0,15.1728,15.1951,15.1594,15.1684,101900.0
2007-07-24 15:25:00,34.0,34.01,33.95,33.95,101300.0,15.1684,15.1728,15.146,15.146,101300.0
2007-07-24 15:30:00,33.95,33.96,33.89,33.9,126600.0,15.146,15.1505,15.1193,15.1237,126600.0
2007-07-24 15:35:00,33.91,33.99,33.85,33.96,133200.0,15.1282,15.1639,15.1014,15.1505,133200.0
2007-07-24 15:40:00,33.96,33.96,33.85,33.9,138200.0,15.1505,15.1505,15.1014,15.1237,138200.0
2007-07-24 15:45:00,33.9,33.92,33.87,33.9,81200.0,15.1237,15.1327,15.1104,15.1237,81200.0
2007-07-24 15:50:00,33.88,33.89,33.79,33.8,151000.0,15.1148,15.1193,15.0747,15.0791,151000.0
2007-07-24 15:55:00,33.8,33.83,33.77,33.8,182700.0,15.0791,15.0925,15.0657,15.0791,182700.0
2007-07-25 09:30:00,34.23,34.3,33.95,34.1,91400.0,15.271,15.3022,15.146,15.213,91400.0
2007-07-25 09:35:00,34.1,34.39,34.06,34.35,120700.0,15.213,15.3423,15.1951,15.3245,120700.0
2007-07-25 09:40:00,34.37,34.48,34.3,34.38,93600.0,15.3334,15.3825,15.3022,15.3379,93600.0
2007-07-25 09:45:00,34.39,34.42,34.26,34.29,42500.0,15.3423,15.3557,15.2843,15.2977,42500.0
2007-07-25 09:50:00,34.3,34.36,34.28,34.32,45700.0,15.3022,15.329,15.2933,15.3111,45700.0
2007-07-25 09:55:00,34.32,34.34,34.23,34.28,55700.0,15.3111,15.32,15.271,15.2933,55700.0
2007-07-25 10:00:00,34.26,34.4,34.24,34.31,55800.0,15.2843,15.3468,15.2754,15.3067,55800.0
2007-07-25 10:05:00,34.32,34.41,34.27,34.34,61300.0,15.3111,15.3513,15.2888,15.32,61300.0
2007-07-25 10:10:00,34.34,34.34,34.28,34.29,42800.0,15.32,15.32,15.2933,15.2977,42800.0
2007-07-25 10:15:00,34.29,34.32,34.23,34.23,32300.0,15.2977,15.3111,15.271,15.271,32300.0
2007-07-25 10:20:00,34.23,34.23,34.13,34.13,57400.0,15.271,15.271,15.2263,15.2263,57400.0
2007-07-25 10:25:00,34.13,34.15,34.03,34.05,64600.0,15.2263,15.2353,15.1817,15.1907,64600.0
2007-07-25 10:30:00,34.06,34.13,34.04,34.11,46000.0,15.1951,15.2263,15.1862,15.2174,46000.0
2007-07-25 10:35:00,34.1,34.12,34.01,34.07,37100.0,15.213,15.2219,15.1728,15.1996,37100.0
2007-07-25 10:40:00,34.09,34.17,34.06,34.13,48100.0,15.2085,15.2442,15.1951,15.2263,48100.0
2007-07-25 10:45:00,34.14,34.14,33.9,33.94,89100.0,15.2308,15.2308,15.1237,15.1416,89100.0
2007-07-25 10:50:00,33.95,33.99,33.92,33.98,35600.0,15.146,15.1639,15.1327,15.1594,35600.0
2007-07-25 10:55:00,33.98,34.11,33.97,34.11,63900.0,15.1594,15.2174,15.155,15.2174,63900.0
2007-07-25 11:00:00,34.1,34.19,34.02,34.19,74400.0,15.213,15.2531,15.1773,15.2531,74400.0
2007-07-25 11:05:00,34.19,34.41,34.16,34.33,121700.0,15.2531,15.3513,15.2397,15.3156,121700.0
2007-07-25 11:10:00,34.34,34.41,34.13,34.22,106400.0,15.32,15.3513,15.2263,15.2665,106400.0
2007-07-25 11:15:00,34.22,34.24,34.04,34.16,71500.0,15.2665,15.2754,15.1862,15.2397,71500.0
2007-07-25 11:20:00,34.16,34.25,34.15,34.24,85000.0,15.2397,15.2799,15.2353,15.2754,85000.0
2007-07-25 11:25:00,34.24,34.35,34.16,34.22,124500.0,15.2754,15.3245,15.2397,15.2665,124500.0
2007-07-25 11:30:00,34.23,34.25,34.2,34.22,41300.0,15.271,15.2799,15.2576,15.2665,41300.0
2007-07-25 11:35:00,34.21,34.22,34.05,34.1,56300.0,15.262,15.2665,15.1907,15.213,56300.0
2007-07-25 11:40:00,34.1,34.18,34.09,34.15,45300.0,15.213,15.2487,15.2085,15.2353,45300.0
2007-07-25 11:45:00,34.14,34.18,34.12,34.16,24300.0,15.2308,15.2487,15.2219,15.2397,24300.0
2007-07-25 11:50:00,34.16,34.21,34.11,34.19,36900.0,15.2397,15.262,15.2174,15.2531,36900.0
2007-07-25 11:55:00,34.19,34.21,34.05,34.06,37000.0,15.2531,15.262,15.1907,15.1951,37000.0
2007-07-25 12:00:00,34.06,34.11,34.03,34.09,41000.0,15.1951,15.2174,15.1817,15.2085,41000.0
2007-07-25 12:05:00,34.09,34.1,33.98,34.04,43300.0,15.2085,15.213,15.1594,15.1862,43300.0
2007-07-25 12:10:00,34.05,34.13,34.0,34.04,45600.0,15.1907,15.2263,15.1684,15.1862,45600.0
2007-07-25 12:15:00,34.04,34.18,34.04,34.1,56200.0,15.1862,15.2487,15.1862,15.213,56200.0
2007-07-25 12:20:00,34.09,34.33,34.08,34.18,1908800.0,15.2085,15.3156,15.204,15.2487,1908800.0
2007-07-25 12:25:00,34.19,34.33,34.15,34.2,285400.0,15.2531,15.3156,15.2353,15.2576,285400.0
2007-07-25 12:30:00,34.2,34.33,34.13,34.13,154000.0,15.2576,15.3156,15.2263,15.2263,154000.0
2007-07-25 12:35:00,34.13,34.19,34.13,34.14,59500.0,15.2263,15.2531,15.2263,15.2308,59500.0
2007-07-25 12:40:00,34.14,34.15,34.12,34.12,14800.0,15.2308,15.2353,15.2219,15.2219,14800.0
2007-07-25 12:45:00,34.11,34.17,34.1,34.11,34500.0,15.2174,15.2442,15.213,15.2174,34500.0
2007-07-25 12:50:00,34.1,34.1,33.98,34.06,47900.0,15.213,15.213,15.1594,15.1951,47900.0
2007-07-25 12:55:00,34.04,34.11,34.04,34.04,61700.0,15.1862,15.2174,15.1862,15.1862,61700.0
2007-07-25 13:00:00,34.06,34.16,34.03,34.14,69800.0,15.1951,15.2397,15.1817,15.2308,69800.0
2007-07-25 13:05:00,34.13,34.16,34.03,34.03,85400.0,15.2263,15.2397,15.1817,15.1817,85400.0
2007-07-25 13:10:00,34.03,34.07,33.95,34.01,83800.0,15.1817,15.1996,15.146,15.1728,83800.0
2007-07-25 13:15:00,34.02,34.06,34.0,34.05,78500.0,15.1773,15.1951,15.1684,15.1907,78500.0
2007-07-25 13:20:00,34.05,34.06,34.02,34.06,113200.0,15.1907,15.1951,15.1773,15.1951,113200.0
2007-07-25 13:25:00,34.06,34.11,34.04,34.07,57100.0,15.1951,15.2174,15.1862,15.1996,57100.0
2007-07-25 13:30:00,34.07,34.09,34.01,34.05,115200.0,15.1996,15.2085,15.1728,15.1907,115200.0
2007-07-25 13:35:00,34.06,34.1,34.03,34.06,92200.0,15.1951,15.213,15.1817,15.1951,92200.0
2007-07-25 13:40:00,34.06,34.14,34.05,34.11,39300.0,15.1951,15.2308,15.1907,15.2174,39300.0
2007-07-25 13:45:00,34.11,34.2,34.08,34.17,86900.0,15.2174,15.2576,15.204,15.2442,86900.0
2007-07-25 13:50:00,34.17,34.19,34.14,34.18,59000.0,15.2442,15.2531,15.2308,15.2487,59000.0
2007-07-25 13:55:00,34.17,34.2,34.07,34.11,91500.0,15.2442,15.2576,15.1996,15.2174,91500.0
2007-07-25 14:00:00,34.11,34.15,33.96,33.97,125700.0,15.2174,15.2353,15.1505,15.155,125700.0
2007-07-25 14:05:00,33.97,34.09,33.93,34.07,155800.0,15.155,15.2085,15.1371,15.1996,155800.0
2007-07-25 14:10:00,34.07,34.2,34.05,34.18,116800.0,15.1996,15.2576,15.1907,15.2487,116800.0
2007-07-25 14:15:00,34.18,34.2,34.14,34.18,126100.0,15.2487,15.2576,15.2308,15.2487,126100.0
2007-07-25 14:20:00,34.18,34.24,34.15,34.24,83300.0,15.2487,15.2754,15.2353,15.2754,83300.0
2007-07-25 14:25:00,34.23,34.37,34.2,34.36,85900.0,15.271,15.3334,15.2576,15.329,85900.0
2007-07-25 14:30:00,34.36,34.45,34.32,34.35,71700.0,15.329,15.3691,15.3111,15.3245,71700.0
2007-07-25 14:35:00,34.35,34.39,34.25,34.27,62400.0,15.3245,15.3423,15.2799,15.2888,62400.0
2007-07-25 14:40:00,34.27,34.4,34.27,34.36,56300.0,15.2888,15.3468,15.2888,15.329,56300.0
2007-07-25 14:45:00,34.37,34.52,34.37,34.49,78000.0,15.3334,15.4003,15.3334,15.387,78000.0
2007-07-25 14:50:00,34.48,34.51,34.39,34.47,115600.0,15.3825,15.3959,15.3423,15.378,115600.0
2007-07-25 14:55:00,34.48,34.5,34.37,34.49,100700.0,15.3825,15.3914,15.3334,15.387,100700.0
2007-07-25 15:00:00,34.49,34.63,34.46,34.58,107400.0,15.387,15.4494,15.3736,15.4271,107400.0
2007-07-25 15:05:00,34.58,34.62,34.46,34.51,116800.0,15.4271,15.445,15.3736,15.3959,116800.0
2007-07-25 15:10:00,34.51,34.71,34.51,34.71,127200.0,15.3959,15.4851,15.3959,15.4851,127200.0
2007-07-25 15:15:00,34.7,34.77,34.7,34.74,91900.0,15.4806,15.5119,15.4806,15.4985,91900.0
2007-07-25 15:20:00,34.74,34.77,34.64,34.72,102900.0,15.4985,15.5119,15.4539,15.4896,102900.0
2007-07-25 15:25:00,34.72,34.72,34.53,34.54,165100.0,15.4896,15.4896,15.4048,15.4093,165100.0
2007-07-25 15:30:00,34.54,34.57,34.51,34.55,88300.0,15.4093,15.4226,15.3959,15.4137,88300.0
2007-07-25 15:35:00,34.57,34.58,34.38,34.39,162500.0,15.4226,15.4271,15.3379,15.3423,162500.0
2007-07-25 15:40:00,34.4,34.46,34.39,34.45,154000.0,15.3468,15.3736,15.3423,15.3691,154000.0
2007-07-25 15:45:00,34.45,34.47,34.38,34.45,141900.0,15.3691,15.378,15.3379,15.3691,141900.0
2007-07-25 15:50:00,34.45,34.56,34.44,34.55,121100.0,15.3691,15.4182,15.3646,15.4137,121100.0
2007-07-25 15:55:00,34.55,34.64,34.55,34.61,123300.0,15.4137,15.4539,15.4137,15.4405,123300.0
2007-07-26 09:30:00,34.9,34.92,34.59,34.78,132800.0,15.5699,15.5788,15.4316,15.5163,132800.0
2007-07-26 09:35:00,34.77,34.79,34.24,34.57,99600.0,15.5119,15.5208,15.2754,15.4226,99600.0
2007-07-26 09:40:00,34.55,34.94,34.45,34.84,152600.0,15.4137,15.5877,15.3691,15.5431,152600.0
2007-07-26 09:45:00,34.85,34.93,34.51,34.75,153600.0,15.5476,15.5833,15.3959,15.5029,153600.0
2007-07-26 09:50:00,34.76,34.76,34.65,34.71,99100.0,15.5074,15.5074,15.4583,15.4851,99100.0
2007-07-26 09:55:00,34.7,34.8,34.67,34.73,133600.0,15.4806,15.5253,15.4673,15.494,133600.0
2007-07-26 10:00:00,34.73,34.76,34.54,34.76,139000.0,15.494,15.5074,15.4093,15.5074,139000.0
2007-07-26 10:05:00,34.76,34.86,34.64,34.8,92300.0,15.5074,15.552,15.4539,15.5253,92300.0
2007-07-26 10:10:00,34.79,34.93,34.78,34.91,87600.0,15.5208,15.5833,15.5163,15.5743,87600.0
2007-07-26 10:15:00,34.91,34.98,34.87,34.89,89500.0,15.5743,15.6056,15.5565,15.5654,89500.0
2007-07-26 10:20:00,34.89,34.99,34.83,34.98,214000.0,15.5654,15.61,15.5386,15.6056,214000.0
2007-07-26 10:25:00,34.98,35.06,34.93,34.95,217700.0,15.6056,15.6412,15.5833,15.5922,217700.0
2007-07-26 10:30:00,34.96,35.02,34.94,34.96,83500.0,15.5966,15.6234,15.5877,15.5966,83500.0
2007-07-26 10:35:00,34.96,35.01,34.92,34.96,102100.0,15.5966,15.6189,15.5788,15.5966,102100.0
2007-07-26 10:40:00,34.96,35.0,34.92,34.95,74600.0,15.5966,15.6145,15.5788,15.5922,74600.0
2007-07-26 10:45:00,34.93,35.01,34.9,34.95,91900.0,15.5833,15.6189,15.5699,15.5922,91900.0
2007-07-26 10:50:00,34.95,34.99,34.95,34.96,23900.0,15.5922,15.61,15.5922,15.5966,23900.0
2007-07-26 10:55:00,34.97,34.98,34.9,34.91,36100.0,15.6011,15.6056,15.5699,15.5743,36100.0
2007-07-26 11:00:00,34.9,34.91,34.82,34.86,87000.0,15.5699,15.5743,15.5342,15.552,87000.0
2007-07-26 11:05:00,34.85,34.89,34.62,34.69,201600.0,15.5476,15.5654,15.445,15.4762,201600.0
2007-07-26 11:10:00,34.71,34.74,34.68,34.68,86300.0,15.4851,15.4985,15.4717,15.4717,86300.0
2007-07-26 11:15:00,34.68,34.71,34.46,34.47,120600.0,15.4717,15.4851,15.3736,15.378,120600.0
2007-07-26 11:20:00,34.47,34.5,34.21,34.38,171700.0,15.378,15.3914,15.262,15.3379,171700.0
2007-07-26 11:25:00,34.38,34.43,34.2,34.25,75200.0,15.3379,15.3602,15.2576,15.2799,75200.0
2007-07-26 11:30:00,34.25,34.5,34.23,34.35,144400.0,15.2799,15.3914,15.271,15.3245,144400.0
2007-07-26 11:35:00,34.34,34.44,34.22,34.27,234500.0,15.32,15.3646,15.2665,15.2888,234500.0
2007-07-26 11:40:00,34.26,34.35,34.24,34.3,120400.0,15.2843,15.3245,15.2754,15.3022,120400.0
2007-07-26 11:45:00,34.29,34.3,34.21,34.24,82600.0,15.2977,15.3022,15.262,15.2754,82600.0
2007-07-26 11:50:00,34.24,34.25,34.05,34.23,109900.0,15.2754,15.2799,15.1907,15.271,109900.0
2007-07-26 11:55:00,34.23,34.31,34.23,34.27,67000.0,15.271,15.3067,15.271,15.2888,67000.0
2007-07-26 12:00:00,34.27,34.36,34.26,34.34,105700.0,15.2888,15.329,15.2843,15.32,105700.0
2007-07-26 12:05:00,34.34,34.43,34.3,34.34,199300.0,15.32,15.3602,15.3022,15.32,199300.0
2007-07-26 12:10:00,34.34,34.76,34.33,34.74,319200.0,15.32,15.5074,15.3156,15.4985,319200.0
2007-07-26 12:15:00,34.75,34.77,34.65,34.74,97300.0,15.5029,15.5119,15.4583,15.4985,97300.0
2007-07-26 12:20:00,34.75,34.76,34.61,34.62,65700.0,15.5029,15.5074,15.4405,15.445,65700.0
2007-07-26 12:25:00,34.63,34.7,34.58,34.63,53200.0,15.4494,15.4806,15.4271,15.4494,53200.0
2007-07-26 12:30:00,34.62,34.67,34.5,34.54,63800.0,15.445,15.4673,15.3914,15.4093,63800.0
2007-07-26 12:35:00,34.53,34.54,34.43,34.44,49100.0,15.4048,15.4093,15.3602,15.3646,49100.0
2007-07-26 12:40:00,34.45,34.48,34.35,34.36,67600.0,15.3691,15.3825,15.3245,15.329,67600.0
2007-07-26 12:45:00,34.37,34.41,34.3,34.39,51500.0,15.3334,15.3513,15.3022,15.3423,51500.0
2007-07-26 12:50:00,34.39,34.51,34.36,34.49,51900.0,15.3423,15.3959,15.329,15.387,51900.0
2007-07-26 12:55:00,34.49,34.81,34.49,34.67,85000.0,15.387,15.5297,15.387,15.4673,85000.0
2007-07-26 13:00:00,34.67,34.72,34.58,34.6,44900.0,15.4673,15.4896,15.4271,15.436,44900.0
2007-07-26 13:05:00,34.6,34.65,34.53,34.54,49700.0,15.436,15.4583,15.4048,15.4093,49700.0
2007-07-26 13:10:00,34.55,34.65,34.45,34.61,117000.0,15.4137,15.4583,15.3691,15.4405,117000.0
2007-07-26 13:15:00,34.61,34.74,34.56,34.59,80900.0,15.4405,15.4985,15.4182,15.4316,80900.0
2007-07-26 13:20:00,34.59,34.61,34.48,34.53,56400.0,15.4316,15.4405,15.3825,15.4048,56400.0
2007-07-26 13:25:00,34.51,34.53,34.37,34.39,71700.0,15.3959,15.4048,15.3334,15.3423,71700.0
2007-07-26 13:30:00,34.37,34.46,34.34,34.43,94000.0,15.3334,15.3736,15.32,15.3602,94000.0
2007-07-26 13:35:00,34.42,34.44,34.33,34.39,80600.0,15.3557,15.3646,15.3156,15.3423,80600.0
2007-07-26 13:40:00,34.4,34.43,34.3,34.41,71400.0,15.3468,15.3602,15.3022,15.3513,71400.0
2007-07-26 13:45:00,34.43,34.52,34.38,34.38,56200.0,15.3602,15.4003,15.3379,15.3379,56200.0
2007-07-26 13:50:00,34.38,34.45,34.33,34.38,48400.0,15.3379,15.3691,15.3156,15.3379,48400.0
2007-07-26 13:55:00,34.39,34.39,34.26,34.32,67200.0,15.3423,15.3423,15.2843,15.3111,67200.0
2007-07-26 14:00:00,34.31,34.5,34.31,34.45,42600.0,15.3067,15.3914,15.3067,15.3691,42600.0
2007-07-26 14:05:00,34.45,34.5,34.16,34.22,82600.0,15.3691,15.3914,15.2397,15.2665,82600.0
2007-07-26 14:10:00,34.22,34.31,34.16,34.18,59000.0,15.2665,15.3067,15.2397,15.2487,59000.0
2007-07-26 14:15:00,34.17,34.22,34.1,34.13,58500.0,15.2442,15.2665,15.213,15.2263,58500.0
2007-07-26 14:20:00,34.13,34.14,34.03,34.04,87500.0,15.2263,15.2308,15.1817,15.1862,87500.0
2007-07-26 14:25:00,34.03,34.1,34.02,34.09,66600.0,15.1817,15.213,15.1773,15.2085,66600.0
2007-07-26 14:30:00,34.08,34.16,34.06,34.15,108800.0,15.204,15.2397,15.1951,15.2353,108800.0
2007-07-26 14:35:00,34.15,34.19,34.1,34.14,94000.0,15.2353,15.2531,15.213,15.2308,94000.0
2007-07-26 14:40:00,34.14,34.2,34.08,34.11,87500.0,15.2308,15.2576,15.204,15.2174,87500.0
2007-07-26 14:45:00,34.12,34.17,34.0,34.0,96000.0,15.2219,15.2442,15.1684,15.1684,96000.0
2007-07-26 14:50:00,34.0,34.05,33.97,34.02,162400.0,15.1684,15.1907,15.155,15.1773,162400.0
2007-07-26 14:55:00,34.02,34.14,34.01,34.05,221800.0,15.1773,15.2308,15.1728,15.1907,221800.0
2007-07-26 15:00:00,34.07,34.18,34.07,34.16,152300.0,15.1996,15.2487,15.1996,15.2397,152300.0
2007-07-26 15:05:00,34.15,34.2,34.02,34.08,147300.0,15.2353,15.2576,15.1773,15.204,147300.0
2007-07-26 15:10:00,34.1,34.11,34.0,34.11,146300.0,15.213,15.2174,15.1684,15.2174,146300.0
2007-07-26 15:15:00,34.12,34.38,34.11,34.38,157900.0,15.2219,15.3379,15.2174,15.3379,157900.0
2007-07-26 15:20:00,34.38,34.65,34.37,34.52,129500.0,15.3379,15.4583,15.3334,15.4003,129500.0
2007-07-26 15:25:00,34.52,34.54,34.28,34.29,111400.0,15.4003,15.4093,15.2933,15.2977,111400.0
2007-07-26 15:30:00,34.29,34.32,34.22,34.27,113000.0,15.2977,15.3111,15.2665,15.2888,113000.0
2007-07-26 15:35:00,34.27,34.32,34.26,34.3,109100.0,15.2888,15.3111,15.2843,15.3022,109100.0
2007-07-26 15:40:00,34.3,34.31,34.2,34.23,175900.0,15.3022,15.3067,15.2576,15.271,175900.0
2007-07-26 15:45:00,34.22,34.25,34.19,34.25,115800.0,15.2665,15.2799,15.2531,15.2799,115800.0
2007-07-26 15:50:00,34.24,34.36,34.24,34.35,208500.0,15.2754,15.329,15.2754,15.3245,208500.0
2007-07-26 15:55:00,34.35,34.42,34.26,34.29,209600.0,15.3245,15.3557,15.2843,15.2977,209600.0
2007-07-27 09:30:00,34.2,34.25,34.11,34.14,80100.0,15.2576,15.2799,15.2174,15.2308,80100.0
2007-07-27 09:35:00,34.13,34.18,34.06,34.09,56700.0,15.2263,15.2487,15.1951,15.2085,56700.0
2007-07-27 09:40:00,34.1,34.11,33.98,34.0,60100.0,15.213,15.2174,15.1594,15.1684,60100.0
2007-07-27 09:45:00,33.99,34.09,33.99,34.08,44700.0,15.1639,15.2085,15.1639,15.204,44700.0
2007-07-27 09:50:00,34.07,34.28,34.07,34.07,44500.0,15.1996,15.2933,15.1996,15.1996,44500.0
2007-07-27 09:55:00,34.08,34.16,34.06,34.07,30500.0,15.204,15.2397,15.1951,15.1996,30500.0
2007-07-27 10:00:00,34.08,34.14,34.02,34.13,47200.0,15.204,15.2308,15.1773,15.2263,47200.0
2007-07-27 10:05:00,34.13,34.14,34.05,34.08,60400.0,15.2263,15.2308,15.1907,15.204,60400.0
2007-07-27 10:10:00,34.08,34.17,34.07,34.16,60000.0,15.204,15.2442,15.1996,15.2397,60000.0
2007-07-27 10:15:00,34.16,34.29,34.14,34.27,124600.0,15.2397,15.2977,15.2308,15.2888,124600.0
2007-07-27 10:20:00,34.26,34.37,34.24,34.26,79000.0,15.2843,15.3334,15.2754,15.2843,79000.0
2007-07-27 10:25:00,34.24,34.25,34.12,34.14,60800.0,15.2754,15.2799,15.2219,15.2308,60800.0
2007-07-27 10:30:00,34.15,34.23,34.08,34.09,54500.0,15.2353,15.271,15.204,15.2085,54500.0
2007-07-27 10:35:00,34.09,34.1,34.0,34.03,64900.0,15.2085,15.213,15.1684,15.1817,64900.0
2007-07-27 10:40:00,34.03,34.1,34.03,34.08,56900.0,15.1817,15.213,15.1817,15.204,56900.0
2007-07-27 10:45:00,34.07,34.08,34.01,34.01,27900.0,15.1996,15.204,15.1728,15.1728,27900.0
2007-07-27 10:50:00,34.03,34.03,33.87,33.94,122200.0,15.1817,15.1817,15.1104,15.1416,122200.0
2007-07-27 10:55:00,33.95,33.96,33.9,33.94,66900.0,15.146,15.1505,15.1237,15.1416,66900.0
2007-07-27 11:00:00,33.93,34.02,33.9,34.02,74400.0,15.1371,15.1773,15.1237,15.1773,74400.0
2007-07-27 11:05:00,34.02,34.14,34.02,34.12,88400.0,15.1773,15.2308,15.1773,15.2219,88400.0
2007-07-27 11:10:00,34.14,34.23,34.11,34.22,48800.0,15.2308,15.271,15.2174,15.2665,48800.0
2007-07-27 11:15:00,34.21,34.21,34.12,34.21,36900.0,15.262,15.262,15.2219,15.262,36900.0
2007-07-27 11:20:00,34.22,34.29,34.18,34.21,60000.0,15.2665,15.2977,15.2487,15.262,60000.0
2007-07-27 11:25:00,34.21,34.21,34.15,34.17,29600.0,15.262,15.262,15.2353,15.2442,29600.0
2007-07-27 11:30:00,34.17,34.18,34.08,34.13,40900.0,15.2442,15.2487,15.204,15.2263,40900.0
2007-07-27 11:35:00,34.13,34.14,34.02,34.07,44300.0,15.2263,15.2308,15.1773,15.1996,44300.0
2007-07-27 11:40:00,34.07,34.14,34.03,34.1,56300.0,15.1996,15.2308,15.1817,15.213,56300.0
2007-07-27 11:45:00,34.11,34.12,34.05,34.05,50500.0,15.2174,15.2219,15.1907,15.1907,50500.0
2007-07-27 11:50:00,34.05,34.07,33.96,33.96,72500.0,15.1907,15.1996,15.1505,15.1505,72500.0
2007-07-27 11:55:00,33.96,34.06,33.95,34.01,35800.0,15.1505,15.1951,15.146,15.1728,35800.0
2007-07-27 12:00:00,34.01,34.11,34.01,34.11,50900.0,15.1728,15.2174,15.1728,15.2174,50900.0
2007-07-27 12:05:00,34.11,34.15,34.05,34.15,82000.0,15.2174,15.2353,15.1907,15.2353,82000.0
2007-07-27 12:10:00,34.12,34.13,34.05,34.05,39100.0,15.2219,15.2263,15.1907,15.1907,39100.0
2007-07-27 12:15:00,34.05,34.09,34.01,34.08,41700.0,15.1907,15.2085,15.1728,15.204,41700.0
2007-07-27 12:20:00,34.08,34.16,34.07,34.15,51900.0,15.204,15.2397,15.1996,15.2353,51900.0
2007-07-27 12:25:00,34.15,34.16,34.11,34.12,35600.0,15.2353,15.2397,15.2174,15.2219,35600.0
2007-07-27 12:30:00,34.13,34.15,34.05,34.07,39500.0,15.2263,15.2353,15.1907,15.1996,39500.0
2007-07-27 12:35:00,34.07,34.15,34.05,34.14,36600.0,15.1996,15.2353,15.1907,15.2308,36600.0
2007-07-27 12:40:00,34.14,34.17,34.13,34.14,72600.0,15.2308,15.2442,15.2263,15.2308,72600.0
2007-07-27 12:45:00,34.14,34.18,34.08,34.15,51500.0,15.2308,15.2487,15.204,15.2353,51500.0
2007-07-27 12:50:00,34.14,34.18,34.12,34.15,72900.0,15.2308,15.2487,15.2219,15.2353,72900.0
2007-07-27 12:55:00,34.15,34.16,34.09,34.15,45600.0,15.2353,15.2397,15.2085,15.2353,45600.0
2007-07-27 13:00:00,34.16,34.2,34.08,34.2,98900.0,15.2397,15.2576,15.204,15.2576,98900.0
2007-07-27 13:05:00,34.19,34.25,34.12,34.12,99400.0,15.2531,15.2799,15.2219,15.2219,99400.0
2007-07-27 13:10:00,34.12,34.21,34.12,34.19,49700.0,15.2219,15.262,15.2219,15.2531,49700.0
2007-07-27 13:15:00,34.19,34.25,34.18,34.24,48100.0,15.2531,15.2799,15.2487,15.2754,48100.0
2007-07-27 13:20:00,34.25,34.39,34.25,34.38,63900.0,15.2799,15.3423,15.2799,15.3379,63900.0
2007-07-27 13:25:00,34.37,34.37,34.31,34.35,24300.0,15.3334,15.3334,15.3067,15.3245,24300.0
2007-07-27 13:30:00,34.34,34.37,34.23,34.26,61200.0,15.32,15.3334,15.271,15.2843,61200.0
2007-07-27 13:35:00,34.25,34.35,34.24,34.33,48500.0,15.2799,15.3245,15.2754,15.3156,48500.0
2007-07-27 13:40:00,34.32,34.33,34.27,34.29,51000.0,15.3111,15.3156,15.2888,15.2977,51000.0
2007-07-27 13:45:00,34.3,34.45,34.28,34.45,92000.0,15.3022,15.3691,15.2933,15.3691,92000.0
2007-07-27 13:50:00,34.44,34.48,34.37,34.44,53900.0,15.3646,15.3825,15.3334,15.3646,53900.0
2007-07-27 13:55:00,34.44,34.45,34.4,34.4,35800.0,15.3646,15.3691,15.3468,15.3468,35800.0
2007-07-27 14:00:00,34.39,34.41,34.31,34.34,50500.0,15.3423,15.3513,15.3067,15.32,50500.0
2007-07-27 14:05:00,34.35,34.38,34.28,34.28,56200.0,15.3245,15.3379,15.2933,15.2933,56200.0
2007-07-27 14:10:00,34.27,34.28,34.1,34.12,84500.0,15.2888,15.2933,15.213,15.2219,84500.0
2007-07-27 14:15:00,34.15,34.26,34.14,34.22,50900.0,15.2353,15.2843,15.2308,15.2665,50900.0
2007-07-27 14:20:00,34.2,34.22,34.11,34.12,41600.0,15.2576,15.2665,15.2174,15.2219,41600.0
2007-07-27 14:25:00,34.12,34.16,34.1,34.1,103600.0,15.2219,15.2397,15.213,15.213,103600.0
2007-07-27 14:30:00,34.1,34.17,34.08,34.12,85400.0,15.213,15.2442,15.204,15.2219,85400.0
2007-07-27 14:35:00,34.14,34.18,34.12,34.18,69700.0,15.2308,15.2487,15.2219,15.2487,69700.0
2007-07-27 14:40:00,34.18,34.19,34.13,34.14,63200.0,15.2487,15.2531,15.2263,15.2308,63200.0
2007-07-27 14:45:00,34.15,34.18,34.12,34.13,52700.0,15.2353,15.2487,15.2219,15.2263,52700.0
2007-07-27 14:50:00,34.13,34.18,34.09,34.18,62300.0,15.2263,15.2487,15.2085,15.2487,62300.0
2007-07-27 14:55:00,34.18,34.21,34.16,34.18,59700.0,15.2487,15.262,15.2397,15.2487,59700.0
2007-07-27 15:00:00,34.18,34.2,34.13,34.15,73000.0,15.2487,15.2576,15.2263,15.2353,73000.0
2007-07-27 15:05:00,34.15,34.2,34.06,34.12,71800.0,15.2353,15.2576,15.1951,15.2219,71800.0
2007-07-27 15:10:00,34.13,34.19,34.1,34.19,68700.0,15.2263,15.2531,15.213,15.2531,68700.0
2007-07-27 15:15:00,34.18,34.18,34.05,34.12,78700.0,15.2487,15.2487,15.1907,15.2219,78700.0
2007-07-27 15:20:00,34.12,34.13,34.06,34.08,64900.0,15.2219,15.2263,15.1951,15.204,64900.0
2007-07-27 15:25:00,34.08,34.11,34.06,34.06,53900.0,15.204,15.2174,15.1951,15.1951,53900.0
2007-07-27 15:30:00,34.06,34.11,34.05,34.08,56400.0,15.1951,15.2174,15.1907,15.204,56400.0
2007-07-27 15:35:00,34.08,34.11,34.04,34.05,77800.0,15.204,15.2174,15.1862,15.1907,77800.0
2007-07-27 15:40:00,34.05,34.06,33.95,33.96,152900.0,15.1907,15.1951,15.146,15.1505,152900.0
2007-07-27 15:45:00,33.95,33.98,33.85,33.85,269300.0,15.146,15.1594,15.1014,15.1014,269300.0
2007-07-27 15:50:00,33.89,33.96,33.86,33.87,265400.0,15.1193,15.1505,15.1059,15.1104,265400.0
2007-07-27 15:55:00,33.87,33.91,33.8,33.8,230100.0,15.1104,15.1282,15.0791,15.0791,230100.0
2007-07-30 09:30:00,34.4,34.4,34.05,34.12,200600.0,15.3468,15.3468,15.1907,15.2219,200600.0
2007-07-30 09:35:00,34.12,34.15,33.97,34.0,98700.0,15.2219,15.2353,15.155,15.1684,98700.0
2007-07-30 09:40:00,34.01,34.09,33.87,33.94,107800.0,15.1728,15.2085,15.1104,15.1416,107800.0
2007-07-30 09:45:00,33.94,34.03,33.86,33.94,196000.0,15.1416,15.1817,15.1059,15.1416,196000.0
2007-07-30 09:50:00,33.94,33.94,33.81,33.83,114800.0,15.1416,15.1416,15.0836,15.0925,114800.0
2007-07-30 09:55:00,33.82,34.0,33.78,33.97,148500.0,15.088,15.1684,15.0702,15.155,148500.0
2007-07-30 10:00:00,33.98,34.01,33.87,33.88,162400.0,15.1594,15.1728,15.1104,15.1148,162400.0
2007-07-30 10:05:00,33.9,34.0,33.83,33.99,116200.0,15.1237,15.1684,15.0925,15.1639,116200.0
2007-07-30 10:10:00,34.0,34.04,33.9,33.93,122600.0,15.1684,15.1862,15.1237,15.1371,122600.0
2007-07-30 10:15:00,33.93,34.03,33.91,34.03,135400.0,15.1371,15.1817,15.1282,15.1817,135400.0
2007-07-30 10:20:00,34.03,34.13,34.02,34.06,113000.0,15.1817,15.2263,15.1773,15.1951,113000.0
2007-07-30 10:25:00,34.05,34.05,33.93,34.0,102100.0,15.1907,15.1907,15.1371,15.1684,102100.0
2007-07-30 10:30:00,34.0,34.05,33.96,34.02,86400.0,15.1684,15.1907,15.1505,15.1773,86400.0
2007-07-30 10:35:00,34.02,34.04,33.95,33.98,68900.0,15.1773,15.1862,15.146,15.1594,68900.0
2007-07-30 10:40:00,33.97,33.99,33.92,33.93,88600.0,15.155,15.1639,15.1327,15.1371,88600.0
2007-07-30 10:45:00,33.91,33.92,33.85,33.9,71600.0,15.1282,15.1327,15.1014,15.1237,71600.0
2007-07-30 10:50:00,33.9,33.94,33.86,33.92,72000.0,15.1237,15.1416,15.1059,15.1327,72000.0
2007-07-30 10:55:00,33.92,33.92,33.72,33.73,149800.0,15.1327,15.1327,15.0434,15.0479,149800.0
2007-07-30 11:00:00,33.73,33.8,33.72,33.77,141300.0,15.0479,15.0791,15.0434,15.0657,141300.0
2007-07-30 11:05:00,33.76,33.83,33.73,33.81,158900.0,15.0613,15.0925,15.0479,15.0836,158900.0
2007-07-30 11:10:00,33.8,33.81,33.72,33.81,124500.0,15.0791,15.0836,15.0434,15.0836,124500.0
2007-07-30 11:15:00,33.8,33.8,33.75,33.77,87000.0,15.0791,15.0791,15.0568,15.0657,87000.0
2007-07-30 11:20:00,33.78,33.8,33.75,33.79,64000.0,15.0702,15.0791,15.0568,15.0747,64000.0
2007-07-30 11:25:00,33.78,33.81,33.75,33.81,76600.0,15.0702,15.0836,15.0568,15.0836,76600.0
2007-07-30 11:30:00,33.81,33.81,33.71,33.72,70000.0,15.0836,15.0836,15.039,15.0434,70000.0
2007-07-30 11:35:00,33.72,33.72,33.56,33.6,130900.0,15.0434,15.0434,14.9721,14.9899,130900.0
2007-07-30 11:40:00,33.6,33.61,33.51,33.53,83000.0,14.9899,14.9944,14.9497,14.9587,83000.0
2007-07-30 11:45:00,33.53,33.65,33.51,33.64,60500.0,14.9587,15.0122,14.9497,15.0077,60500.0
2007-07-30 11:50:00,33.64,33.69,33.6,33.68,56200.0,15.0077,15.0301,14.9899,15.0256,56200.0
2007-07-30 11:55:00,33.68,33.68,33.61,33.63,54400.0,15.0256,15.0256,14.9944,15.0033,54400.0
2007-07-30 12:00:00,33.63,33.67,33.61,33.61,61600.0,15.0033,15.0211,14.9944,14.9944,61600.0
2007-07-30 12:05:00,33.61,33.67,33.61,33.67,30300.0,14.9944,15.0211,14.9944,15.0211,30300.0
2007-07-30 12:10:00,33.68,33.71,33.66,33.67,47600.0,15.0256,15.039,15.0167,15.0211,47600.0
2007-07-30 12:15:00,33.68,33.78,33.67,33.75,51700.0,15.0256,15.0702,15.0211,15.0568,51700.0
2007-07-30 12:20:00,33.75,33.8,33.74,33.76,45100.0,15.0568,15.0791,15.0524,15.0613,45100.0
2007-07-30 12:25:00,33.76,33.77,33.74,33.75,34700.0,15.0613,15.0657,15.0524,15.0568,34700.0
2007-07-30 12:30:00,33.75,33.76,33.73,33.74,33700.0,15.0568,15.0613,15.0479,15.0524,33700.0
2007-07-30 12:35:00,33.74,33.85,33.73,33.85,57600.0,15.0524,15.1014,15.0479,15.1014,57600.0
2007-07-30 12:40:00,33.85,33.9,33.83,33.83,58000.0,15.1014,15.1237,15.0925,15.0925,58000.0
2007-07-30 12:45:00,33.84,33.86,33.8,33.85,47400.0,15.097,15.1059,15.0791,15.1014,47400.0
2007-07-30 12:50:00,33.86,33.9,33.86,33.89,56800.0,15.1059,15.1237,15.1059,15.1193,56800.0
2007-07-30 12:55:00,33.89,33.94,33.86,33.89,184300.0,15.1193,15.1416,15.1059,15.1193,184300.0
2007-07-30 13:00:00,33.9,33.93,33.9,33.91,15600.0,15.1237,15.1371,15.1237,15.1282,15600.0
2007-07-30 13:05:00,33.92,33.96,33.9,33.92,22500.0,15.1327,15.1505,15.1237,15.1327,22500.0
2007-07-30 13:10:00,33.92,33.95,33.9,33.9,19400.0,15.1327,15.146,15.1237,15.1237,19400.0
2007-07-30 13:15:00,33.9,33.93,33.88,33.89,24400.0,15.1237,15.1371,15.1148,15.1193,24400.0
2007-07-30 13:20:00,33.89,33.91,33.88,33.89,21100.0,15.1193,15.1282,15.1148,15.1193,21100.0
2007-07-30 13:25:00,33.89,33.93,33.87,33.92,49200.0,15.1193,15.1371,15.1104,15.1327,49200.0
2007-07-30 13:30:00,33.91,33.91,33.84,33.85,41000.0,15.1282,15.1282,15.097,15.1014,41000.0
2007-07-30 13:35:00,33.84,33.92,33.83,33.9,29700.0,15.097,15.1327,15.0925,15.1237,29700.0
2007-07-30 13:40:00,33.91,34.05,33.9,34.05,50400.0,15.1282,15.1907,15.1237,15.1907,50400.0
2007-07-30 13:45:00,34.05,34.1,34.02,34.1,54200.0,15.1907,15.213,15.1773,15.213,54200.0
2007-07-30 13:50:00,34.1,34.27,34.09,34.26,104300.0,15.213,15.2888,15.2085,15.2843,104300.0
2007-07-30 13:55:00,34.26,34.27,34.19,34.22,49500.0,15.2843,15.2888,15.2531,15.2665,49500.0
2007-07-30 14:00:00,34.2,34.22,34.17,34.22,34600.0,15.2576,15.2665,15.2442,15.2665,34600.0
2007-07-30 14:05:00,34.22,34.22,34.15,34.19,52700.0,15.2665,15.2665,15.2353,15.2531,52700.0
2007-07-30 14:10:00,34.2,34.25,34.15,34.21,52800.0,15.2576,15.2799,15.2353,15.262,52800.0
2007-07-30 14:15:00,34.22,34.24,34.16,34.18,59100.0,15.2665,15.2754,15.2397,15.2487,59100.0
2007-07-30 14:20:00,34.18,34.19,34.11,34.12,72100.0,15.2487,15.2531,15.2174,15.2219,72100.0
2007-07-30 14:25:00,34.13,34.13,34.07,34.07,40400.0,15.2263,15.2263,15.1996,15.1996,40400.0
2007-07-30 14:30:00,34.07,34.07,33.96,33.98,66700.0,15.1996,15.1996,15.1505,15.1594,66700.0
2007-07-30 14:35:00,33.98,34.0,33.96,33.97,81500.0,15.1594,15.1684,15.1505,15.155,81500.0
2007-07-30 14:40:00,33.97,34.07,33.96,34.02,93000.0,15.155,15.1996,15.1505,15.1773,93000.0
2007-07-30 14:45:00,34.02,34.02,33.95,33.98,50400.0,15.1773,15.1773,15.146,15.1594,50400.0
2007-07-30 14:50:00,33.98,34.03,33.96,34.02,36500.0,15.1594,15.1817,15.1505,15.1773,36500.0
2007-07-30 14:55:00,34.03,34.03,33.97,33.99,40300.0,15.1817,15.1817,15.155,15.1639,40300.0
2007-07-30 15:00:00,33.99,34.03,33.97,34.03,68600.0,15.1639,15.1817,15.155,15.1817,68600.0
2007-07-30 15:05:00,34.03,34.1,34.02,34.09,99500.0,15.1817,15.213,15.1773,15.2085,99500.0
2007-07-30 15:10:00,34.09,34.1,34.05,34.05,60700.0,15.2085,15.213,15.1907,15.1907,60700.0
2007-07-30 15:15:00,34.05,34.06,34.01,34.03,60400.0,15.1907,15.1951,15.1728,15.1817,60400.0
2007-07-30 15:20:00,34.04,34.08,34.04,34.07,58500.0,15.1862,15.204,15.1862,15.1996,58500.0
2007-07-30 15:25:00,34.07,34.1,34.05,34.05,55300.0,15.1996,15.213,15.1907,15.1907,55300.0
2007-07-30 15:30:00,34.06,34.06,34.03,34.04,52700.0,15.1951,15.1951,15.1817,15.1862,52700.0
2007-07-30 15:35:00,34.04,34.04,34.02,34.03,77000.0,15.1862,15.1862,15.1773,15.1817,77000.0
2007-07-30 15:40:00,34.02,34.04,33.93,33.95,97400.0,15.1773,15.1862,15.1371,15.146,97400.0
2007-07-30 15:45:00,33.94,33.95,33.85,33.85,138200.0,15.1416,15.146,15.1014,15.1014,138200.0
2007-07-30 15:50:00,33.85,33.86,33.81,33.84,187200.0,15.1014,15.1059,15.0836,15.097,187200.0
2007-07-30 15:55:00,33.84,33.89,33.82,33.86,142100.0,15.097,15.1193,15.088,15.1059,142100.0
2007-07-31 09:30:00,34.2,34.25,34.0,34.05,239800.0,15.2576,15.2799,15.1684,15.1907,239800.0
2007-07-31 09:35:00,34.05,34.38,34.01,34.37,83900.0,15.1907,15.3379,15.1728,15.3334,83900.0
2007-07-31 09:40:00,34.35,34.42,34.22,34.28,74400.0,15.3245,15.3557,15.2665,15.2933,74400.0
2007-07-31 09:45:00,34.28,34.43,34.26,34.39,66200.0,15.2933,15.3602,15.2843,15.3423,66200.0
2007-07-31 09:50:00,34.42,34.43,34.3,34.36,51100.0,15.3557,15.3602,15.3022,15.329,51100.0
2007-07-31 09:55:00,34.38,34.43,34.26,34.29,88100.0,15.3379,15.3602,15.2843,15.2977,88100.0
2007-07-31 10:00:00,34.3,34.32,34.21,34.22,91500.0,15.3022,15.3111,15.262,15.2665,91500.0
2007-07-31 10:05:00,34.23,34.24,34.04,34.07,112700.0,15.271,15.2754,15.1862,15.1996,112700.0
2007-07-31 10:10:00,34.07,34.09,34.03,34.05,128600.0,15.1996,15.2085,15.1817,15.1907,128600.0
2007-07-31 10:15:00,34.05,34.08,34.01,34.07,80700.0,15.1907,15.204,15.1728,15.1996,80700.0
2007-07-31 10:20:00,34.05,34.13,34.01,34.06,102700.0,15.1907,15.2263,15.1728,15.1951,102700.0
2007-07-31 10:25:00,34.06,34.09,33.97,33.99,75600.0,15.1951,15.2085,15.155,15.1639,75600.0
2007-07-31 10:30:00,33.98,34.02,33.97,33.99,86100.0,15.1594,15.1773,15.155,15.1639,86100.0
2007-07-31 10:35:00,33.99,34.0,33.92,33.92,97200.0,15.1639,15.1684,15.1327,15.1327,97200.0
2007-07-31 10:40:00,33.92,34.04,33.92,34.01,63800.0,15.1327,15.1862,15.1327,15.1728,63800.0
2007-07-31 10:45:00,34.03,34.03,33.93,33.95,79700.0,15.1817,15.1817,15.1371,15.146,79700.0
2007-07-31 10:50:00,33.95,34.03,33.92,34.01,171200.0,15.146,15.1817,15.1327,15.1728,171200.0
2007-07-31 10:55:00,34.02,34.07,34.0,34.02,109600.0,15.1773,15.1996,15.1684,15.1773,109600.0
2007-07-31 11:00:00,34.02,34.05,33.99,34.03,65100.0,15.1773,15.1907,15.1639,15.1817,65100.0
2007-07-31 11:05:00,34.03,34.05,33.97,34.01,156200.0,15.1817,15.1907,15.155,15.1728,156200.0
2007-07-31 11:10:00,34.02,34.03,33.97,33.98,46100.0,15.1773,15.1817,15.155,15.1594,46100.0
2007-07-31 11:15:00,33.98,34.02,33.97,33.98,48700.0,15.1594,15.1773,15.155,15.1594,48700.0
2007-07-31 11:20:00,33.99,34.0,33.97,34.0,61800.0,15.1639,15.1684,15.155,15.1684,61800.0
2007-07-31 11:25:00,34.0,34.04,34.0,34.03,50100.0,15.1684,15.1862,15.1684,15.1817,50100.0
2007-07-31 11:30:00,34.04,34.06,34.02,34.04,31200.0,15.1862,15.1951,15.1773,15.1862,31200.0
2007-07-31 11:35:00,34.04,34.06,34.0,34.0,42400.0,15.1862,15.1951,15.1684,15.1684,42400.0
2007-07-31 11:40:00,34.02,34.04,34.01,34.03,31800.0,15.1773,15.1862,15.1728,15.1817,31800.0
2007-07-31 11:45:00,34.04,34.08,34.02,34.08,31900.0,15.1862,15.204,15.1773,15.204,31900.0
2007-07-31 11:50:00,34.08,34.1,34.07,34.09,33500.0,15.204,15.213,15.1996,15.2085,33500.0
2007-07-31 11:55:00,34.1,34.11,34.06,34.07,18300.0,15.213,15.2174,15.1951,15.1996,18300.0
2007-07-31 12:00:00,34.08,34.13,34.05,34.05,34500.0,15.204,15.2263,15.1907,15.1907,34500.0
2007-07-31 12:05:00,34.05,34.09,34.02,34.07,50100.0,15.1907,15.2085,15.1773,15.1996,50100.0
2007-07-31 12:10:00,34.08,34.1,34.0,34.0,45800.0,15.204,15.213,15.1684,15.1684,45800.0
2007-07-31 12:15:00,34.01,34.04,34.0,34.02,39100.0,15.1728,15.1862,15.1684,15.1773,39100.0
2007-07-31 12:20:00,34.01,34.12,34.01,34.12,30400.0,15.1728,15.2219,15.1728,15.2219,30400.0
2007-07-31 12:25:00,34.12,34.15,34.1,34.14,39900.0,15.2219,15.2353,15.213,15.2308,39900.0
2007-07-31 12:30:00,34.15,34.18,34.06,34.08,28000.0,15.2353,15.2487,15.1951,15.204,28000.0
2007-07-31 12:35:00,34.08,34.1,34.06,34.08,34300.0,15.204,15.213,15.1951,15.204,34300.0
2007-07-31 12:40:00,34.08,34.15,34.06,34.08,22300.0,15.204,15.2353,15.1951,15.204,22300.0
2007-07-31 12:45:00,34.09,34.17,34.09,34.16,26100.0,15.2085,15.2442,15.2085,15.2397,26100.0
2007-07-31 12:50:00,34.16,34.2,34.14,34.14,32400.0,15.2397,15.2576,15.2308,15.2308,32400.0
2007-07-31 12:55:00,34.14,34.2,34.14,34.18,22300.0,15.2308,15.2576,15.2308,15.2487,22300.0
2007-07-31 13:00:00,34.17,34.21,34.14,34.17,20600.0,15.2442,15.262,15.2308,15.2442,20600.0
2007-07-31 13:05:00,34.17,34.18,34.08,34.14,46900.0,15.2442,15.2487,15.204,15.2308,46900.0
2007-07-31 13:10:00,34.15,34.19,34.12,34.17,51900.0,15.2353,15.2531,15.2219,15.2442,51900.0
2007-07-31 13:15:00,34.17,34.18,34.1,34.12,29500.0,15.2442,15.2487,15.213,15.2219,29500.0
2007-07-31 13:20:00,34.12,34.19,34.11,34.15,37600.0,15.2219,15.2531,15.2174,15.2353,37600.0
2007-07-31 13:25:00,34.14,34.17,34.1,34.12,41300.0,15.2308,15.2442,15.213,15.2219,41300.0
2007-07-31 13:30:00,34.12,34.15,34.09,34.11,46700.0,15.2219,15.2353,15.2085,15.2174,46700.0
2007-07-31 13:35:00,34.11,34.15,34.11,34.15,19100.0,15.2174,15.2353,15.2174,15.2353,19100.0
2007-07-31 13:40:00,34.14,34.16,34.08,34.12,21800.0,15.2308,15.2397,15.204,15.2219,21800.0
2007-07-31 13:45:00,34.11,34.11,34.06,34.07,27400.0,15.2174,15.2174,15.1951,15.1996,27400.0
2007-07-31 13:50:00,34.07,34.1,34.0,34.09,52700.0,15.1996,15.213,15.1684,15.2085,52700.0
2007-07-31 13:55:00,34.09,34.12,34.07,34.1,30900.0,15.2085,15.2219,15.1996,15.213,30900.0
2007-07-31 14:00:00,34.08,34.13,34.08,34.1,26000.0,15.204,15.2263,15.204,15.213,26000.0
2007-07-31 14:05:00,34.09,34.11,34.07,34.07,38800.0,15.2085,15.2174,15.1996,15.1996,38800.0
2007-07-31 14:10:00,34.06,34.12,34.04,34.11,33100.0,15.1951,15.2219,15.1862,15.2174,33100.0
2007-07-31 14:15:00,34.11,34.13,34.06,34.08,56800.0,15.2174,15.2263,15.1951,15.204,56800.0
2007-07-31 14:20:00,34.09,34.1,34.02,34.06,44100.0,15.2085,15.213,15.1773,15.1951,44100.0
2007-07-31 14:25:00,34.05,34.06,34.0,34.01,50800.0,15.1907,15.1951,15.1684,15.1728,50800.0
2007-07-31 14:30:00,34.01,34.05,34.0,34.01,65100.0,15.1728,15.1907,15.1684,15.1728,65100.0
2007-07-31 14:35:00,34.01,34.01,33.9,33.92,161400.0,15.1728,15.1728,15.1237,15.1327,161400.0
2007-07-31 14:40:00,33.92,33.95,33.91,33.92,74700.0,15.1327,15.146,15.1282,15.1327,74700.0
2007-07-31 14:45:00,33.91,34.0,33.88,33.98,97400.0,15.1282,15.1684,15.1148,15.1594,97400.0
2007-07-31 14:50:00,33.98,33.98,33.9,33.98,70900.0,15.1594,15.1594,15.1237,15.1594,70900.0
2007-07-31 14:55:00,33.98,34.01,33.93,33.97,77800.0,15.1594,15.1728,15.1371,15.155,77800.0
2007-07-31 15:00:00,33.97,34.02,33.96,33.99,36300.0,15.155,15.1773,15.1505,15.1639,36300.0
2007-07-31 15:05:00,33.99,34.0,33.91,33.94,75900.0,15.1639,15.1684,15.1282,15.1416,75900.0
2007-07-31 15:10:00,33.94,33.98,33.92,33.93,50800.0,15.1416,15.1594,15.1327,15.1371,50800.0
2007-07-31 15:15:00,33.94,33.96,33.9,33.94,52800.0,15.1416,15.1505,15.1237,15.1416,52800.0
2007-07-31 15:20:00,33.94,33.95,33.9,33.91,43400.0,15.1416,15.146,15.1237,15.1282,43400.0
2007-07-31 15:25:00,33.9,33.94,33.89,33.9,93600.0,15.1237,15.1416,15.1193,15.1237,93600.0
2007-07-31 15:30:00,33.9,33.96,33.88,33.9,106800.0,15.1237,15.1505,15.1148,15.1237,106800.0
2007-07-31 15:35:00,33.89,33.94,33.85,33.85,110100.0,15.1193,15.1416,15.1014,15.1014,110100.0
2007-07-31 15:40:00,33.85,33.89,33.76,33.79,158500.0,15.1014,15.1193,15.0613,15.0747,158500.0
2007-07-31 15:45:00,33.79,33.86,33.68,33.79,232500.0,15.0747,15.1059,15.0256,15.0747,232500.0
2007-07-31 15:50:00,33.78,33.85,33.71,33.74,329900.0,15.0702,15.1014,15.039,15.0524,329900.0
2007-07-31 15:55:00,33.74,33.77,33.59,33.59,317600.0,15.0524,15.0657,14.9854,14.9854,317600.0
2007-08-01 09:30:00,33.9,33.9,33.7,33.82,109000.0,15.1237,15.1237,15.0345,15.088,109000.0
2007-08-01 09:35:00,33.82,34.02,33.75,34.0,55800.0,15.088,15.1773,15.0568,15.1684,55800.0
2007-08-01 09:40:00,34.01,34.03,33.86,33.97,56400.0,15.1728,15.1817,15.1059,15.155,56400.0
2007-08-01 09:45:00,33.98,33.99,33.78,33.79,110700.0,15.1594,15.1639,15.0702,15.0747,110700.0
2007-08-01 09:50:00,33.79,33.8,33.71,33.75,71400.0,15.0747,15.0791,15.039,15.0568,71400.0
2007-08-01 09:55:00,33.77,33.77,33.64,33.7,121900.0,15.0657,15.0657,15.0077,15.0345,121900.0
2007-08-01 10:00:00,33.69,33.77,33.65,33.72,113200.0,15.0301,15.0657,15.0122,15.0434,113200.0
2007-08-01 10:05:00,33.71,33.73,33.6,33.64,114500.0,15.039,15.0479,14.9899,15.0077,114500.0
2007-08-01 10:10:00,33.62,33.68,33.6,33.62,161500.0,14.9988,15.0256,14.9899,14.9988,161500.0
2007-08-01 10:15:00,33.62,33.69,33.6,33.69,206700.0,14.9988,15.0301,14.9899,15.0301,206700.0
2007-08-01 10:20:00,33.69,33.69,33.61,33.63,113400.0,15.0301,15.0301,14.9944,15.0033,113400.0
2007-08-01 10:25:00,33.63,33.65,33.53,33.6,170400.0,15.0033,15.0122,14.9587,14.9899,170400.0
2007-08-01 10:30:00,33.6,33.67,33.58,33.64,103800.0,14.9899,15.0211,14.981,15.0077,103800.0
2007-08-01 10:35:00,33.64,33.65,33.51,33.54,100200.0,15.0077,15.0122,14.9497,14.9631,100200.0
2007-08-01 10:40:00,33.53,33.6,33.53,33.59,80200.0,14.9587,14.9899,14.9587,14.9854,80200.0
2007-08-01 10:45:00,33.59,33.59,33.5,33.53,94900.0,14.9854,14.9854,14.9453,14.9587,94900.0
2007-08-01 10:50:00,33.53,33.61,33.52,33.57,137200.0,14.9587,14.9944,14.9542,14.9765,137200.0
2007-08-01 10:55:00,33.57,33.61,33.55,33.58,74600.0,14.9765,14.9944,14.9676,14.981,74600.0
2007-08-01 11:00:00,33.57,33.6,33.48,33.58,112500.0,14.9765,14.9899,14.9364,14.981,112500.0
2007-08-01 11:05:00,33.58,33.68,33.57,33.64,139500.0,14.981,15.0256,14.9765,15.0077,139500.0
2007-08-01 11:10:00,33.64,33.8,33.6,33.79,119200.0,15.0077,15.0791,14.9899,15.0747,119200.0
2007-08-01 11:15:00,33.79,34.0,33.78,33.99,145900.0,15.0747,15.1684,15.0702,15.1639,145900.0
2007-08-01 11:20:00,34.0,34.0,33.86,33.87,49200.0,15.1684,15.1684,15.1059,15.1104,49200.0
2007-08-01 11:25:00,33.87,33.99,33.79,33.93,90500.0,15.1104,15.1639,15.0747,15.1371,90500.0
2007-08-01 11:30:00,33.92,34.02,33.89,34.0,58500.0,15.1327,15.1773,15.1193,15.1684,58500.0
2007-08-01 11:35:00,34.0,34.1,33.99,34.06,57500.0,15.1684,15.213,15.1639,15.1951,57500.0
2007-08-01 11:40:00,34.07,34.1,34.04,34.08,51800.0,15.1996,15.213,15.1862,15.204,51800.0
2007-08-01 11:45:00,34.08,34.1,34.05,34.05,62000.0,15.204,15.213,15.1907,15.1907,62000.0
2007-08-01 11:50:00,34.07,34.07,34.01,34.03,67600.0,15.1996,15.1996,15.1728,15.1817,67600.0
2007-08-01 11:55:00,34.03,34.22,34.02,34.22,112500.0,15.1817,15.2665,15.1773,15.2665,112500.0
2007-08-01 12:00:00,34.22,34.31,34.2,34.22,109700.0,15.2665,15.3067,15.2576,15.2665,109700.0
2007-08-01 12:05:00,34.22,34.25,34.2,34.25,52300.0,15.2665,15.2799,15.2576,15.2799,52300.0
2007-08-01 12:10:00,34.26,34.31,34.23,34.27,65100.0,15.2843,15.3067,15.271,15.2888,65100.0
2007-08-01 12:15:00,34.27,34.37,34.26,34.34,70800.0,15.2888,15.3334,15.2843,15.32,70800.0
2007-08-01 12:20:00,34.34,34.36,34.29,34.29,43400.0,15.32,15.329,15.2977,15.2977,43400.0
2007-08-01 12:25:00,34.29,34.29,34.23,34.28,55200.0,15.2977,15.2977,15.271,15.2933,55200.0
2007-08-01 12:30:00,34.28,34.34,34.25,34.33,42000.0,15.2933,15.32,15.2799,15.3156,42000.0
2007-08-01 12:35:00,34.32,34.35,34.29,34.3,80200.0,15.3111,15.3245,15.2977,15.3022,80200.0
2007-08-01 12:40:00,34.3,34.31,34.25,34.26,62800.0,15.3022,15.3067,15.2799,15.2843,62800.0
2007-08-01 12:45:00,34.26,34.33,34.26,34.27,39100.0,15.2843,15.3156,15.2843,15.2888,39100.0
2007-08-01 12:50:00,34.27,34.27,34.15,34.16,81500.0,15.2888,15.2888,15.2353,15.2397,81500.0
2007-08-01 12:55:00,34.16,34.24,34.14,34.23,48200.0,15.2397,15.2754,15.2308,15.271,48200.0
2007-08-01 13:00:00,34.23,34.25,34.15,34.15,58000.0,15.271,15.2799,15.2353,15.2353,58000.0
2007-08-01 13:05:00,34.15,34.15,34.12,34.13,38900.0,15.2353,15.2353,15.2219,15.2263,38900.0
2007-08-01 13:10:00,34.12,34.14,34.12,34.12,18200.0,15.2219,15.2308,15.2219,15.2219,18200.0
2007-08-01 13:15:00,34.12,34.15,34.08,34.12,50300.0,15.2219,15.2353,15.204,15.2219,50300.0
2007-08-01 13:20:00,34.12,34.17,34.04,34.04,62800.0,15.2219,15.2442,15.1862,15.1862,62800.0
2007-08-01 13:25:00,34.05,34.09,34.03,34.08,61800.0,15.1907,15.2085,15.1817,15.204,61800.0
2007-08-01 13:30:00,34.09,34.16,34.09,34.15,43500.0,15.2085,15.2397,15.2085,15.2353,43500.0
2007-08-01 13:35:00,34.16,34.17,34.11,34.12,35300.0,15.2397,15.2442,15.2174,15.2219,35300.0
2007-08-01 13:40:00,34.11,34.2,34.11,34.15,47500.0,15.2174,15.2576,15.2174,15.2353,47500.0
2007-08-01 13:45:00,34.14,34.16,34.1,34.12,61600.0,15.2308,15.2397,15.213,15.2219,61600.0
2007-08-01 13:50:00,34.12,34.19,34.11,34.18,22400.0,15.2219,15.2531,15.2174,15.2487,22400.0
2007-08-01 13:55:00,34.18,34.2,34.15,34.19,64800.0,15.2487,15.2576,15.2353,15.2531,64800.0
2007-08-01 14:00:00,34.19,34.2,34.16,34.2,38200.0,15.2531,15.2576,15.2397,15.2576,38200.0
2007-08-01 14:05:00,34.2,34.24,34.19,34.22,49100.0,15.2576,15.2754,15.2531,15.2665,49100.0
2007-08-01 14:10:00,34.23,34.26,34.22,34.26,41000.0,15.271,15.2843,15.2665,15.2843,41000.0
2007-08-01 14:15:00,34.26,34.26,34.16,34.24,102800.0,15.2843,15.2843,15.2397,15.2754,102800.0
2007-08-01 14:20:00,34.24,34.29,34.23,34.27,108100.0,15.2754,15.2977,15.271,15.2888,108100.0
2007-08-01 14:25:00,34.27,34.32,34.26,34.31,104200.0,15.2888,15.3111,15.2843,15.3067,104200.0
2007-08-01 14:30:00,34.32,34.37,34.3,34.33,53500.0,15.3111,15.3334,15.3022,15.3156,53500.0
2007-08-01 14:35:00,34.33,34.37,34.31,34.35,85000.0,15.3156,15.3334,15.3067,15.3245,85000.0
2007-08-01 14:40:00,34.35,34.38,34.32,34.33,92000.0,15.3245,15.3379,15.3111,15.3156,92000.0
2007-08-01 14:45:00,34.33,34.39,34.31,34.37,52300.0,15.3156,15.3423,15.3067,15.3334,52300.0
2007-08-01 14:50:00,34.37,34.4,34.34,34.36,71000.0,15.3334,15.3468,15.32,15.329,71000.0
2007-08-01 14:55:00,34.36,34.38,34.19,34.25,89400.0,15.329,15.3379,15.2531,15.2799,89400.0
2007-08-01 15:00:00,34.25,34.31,34.24,34.27,101400.0,15.2799,15.3067,15.2754,15.2888,101400.0
2007-08-01 15:05:00,34.28,34.28,34.16,34.19,70100.0,15.2933,15.2933,15.2397,15.2531,70100.0
2007-08-01 15:10:00,34.19,34.26,34.13,34.26,88300.0,15.2531,15.2843,15.2263,15.2843,88300.0
2007-08-01 15:15:00,34.26,34.28,34.15,34.26,77400.0,15.2843,15.2933,15.2353,15.2843,77400.0
2007-08-01 15:20:00,34.26,34.27,34.18,34.21,94800.0,15.2843,15.2888,15.2487,15.262,94800.0
2007-08-01 15:25:00,34.22,34.32,34.18,34.26,117500.0,15.2665,15.3111,15.2487,15.2843,117500.0
2007-08-01 15:30:00,34.27,34.33,34.25,34.26,128300.0,15.2888,15.3156,15.2799,15.2843,128300.0
2007-08-01 15:35:00,34.26,34.39,34.23,34.37,152000.0,15.2843,15.3423,15.271,15.3334,152000.0
2007-08-01 15:40:00,34.39,34.61,34.36,34.59,274500.0,15.3423,15.4405,15.329,15.4316,274500.0
2007-08-01 15:45:00,34.59,34.65,34.51,34.65,184500.0,15.4316,15.4583,15.3959,15.4583,184500.0
2007-08-01 15:50:00,34.64,34.8,34.62,34.78,305500.0,15.4539,15.5253,15.445,15.5163,305500.0
2007-08-01 15:55:00,34.78,34.98,34.75,34.9,338100.0,15.5163,15.6056,15.5029,15.5699,338100.0
2007-08-02 09:30:00,34.22,34.48,34.17,34.38,226400.0,15.4424,15.5597,15.4198,15.5146,226400.0
2007-08-02 09:35:00,34.41,34.48,34.29,34.3,94300.0,15.5281,15.5597,15.474,15.4785,94300.0
2007-08-02 09:40:00,34.3,34.4,34.23,34.3,153700.0,15.4785,15.5236,15.4469,15.4785,153700.0
2007-08-02 09:45:00,34.29,34.48,34.28,34.44,96700.0,15.474,15.5597,15.4694,15.5416,96700.0
2007-08-02 09:50:00,34.44,34.6,34.44,34.6,120500.0,15.5416,15.6138,15.5416,15.6138,120500.0
2007-08-02 09:55:00,34.59,34.6,34.53,34.54,123900.0,15.6093,15.6138,15.5823,15.5868,123900.0
2007-08-02 10:00:00,34.55,34.61,34.52,34.57,125900.0,15.5913,15.6184,15.5777,15.6003,125900.0
2007-08-02 10:05:00,34.57,34.6,34.48,34.56,100900.0,15.6003,15.6138,15.5597,15.5958,100900.0
2007-08-02 10:10:00,34.56,34.64,34.52,34.63,75500.0,15.5958,15.6319,15.5777,15.6274,75500.0
2007-08-02 10:15:00,34.64,34.72,34.61,34.72,94900.0,15.6319,15.668,15.6184,15.668,94900.0
2007-08-02 10:20:00,34.71,34.77,34.67,34.69,112400.0,15.6635,15.6906,15.6454,15.6545,112400.0
2007-08-02 10:25:00,34.69,34.72,34.67,34.69,78000.0,15.6545,15.668,15.6454,15.6545,78000.0
2007-08-02 10:30:00,34.69,34.74,34.67,34.68,251200.0,15.6545,15.677,15.6454,15.6499,251200.0
2007-08-02 10:35:00,34.68,34.74,34.67,34.72,50300.0,15.6499,15.677,15.6454,15.668,50300.0
2007-08-02 10:40:00,34.72,34.73,34.7,34.73,51900.0,15.668,15.6725,15.659,15.6725,51900.0
2007-08-02 10:45:00,34.73,34.74,34.7,34.74,79000.0,15.6725,15.677,15.659,15.677,79000.0
2007-08-02 10:50:00,34.74,34.75,34.7,34.73,113900.0,15.677,15.6815,15.659,15.6725,113900.0
2007-08-02 10:55:00,34.73,34.74,34.69,34.69,80200.0,15.6725,15.677,15.6545,15.6545,80200.0
2007-08-02 11:00:00,34.69,34.69,34.61,34.67,204700.0,15.6545,15.6545,15.6184,15.6454,204700.0
2007-08-02 11:05:00,34.67,34.73,34.65,34.69,250700.0,15.6454,15.6725,15.6364,15.6545,250700.0
2007-08-02 11:10:00,34.69,34.73,34.69,34.71,195300.0,15.6545,15.6725,15.6545,15.6635,195300.0
2007-08-02 11:15:00,34.71,34.73,34.69,34.69,136400.0,15.6635,15.6725,15.6545,15.6545,136400.0
2007-08-02 11:20:00,34.71,34.76,34.65,34.71,150300.0,15.6635,15.6861,15.6364,15.6635,150300.0
2007-08-02 11:25:00,34.72,34.8,34.7,34.79,197300.0,15.668,15.7041,15.659,15.6996,197300.0
2007-08-02 11:30:00,34.79,34.85,34.76,34.77,51800.0,15.6996,15.7267,15.6861,15.6906,51800.0
2007-08-02 11:35:00,34.77,34.78,34.73,34.76,49200.0,15.6906,15.6951,15.6725,15.6861,49200.0
2007-08-02 11:40:00,34.77,34.79,34.73,34.76,78700.0,15.6906,15.6996,15.6725,15.6861,78700.0
2007-08-02 11:45:00,34.76,34.83,34.75,34.8,52000.0,15.6861,15.7176,15.6815,15.7041,52000.0
2007-08-02 11:50:00,34.79,34.81,34.75,34.75,57800.0,15.6996,15.7086,15.6815,15.6815,57800.0
2007-08-02 11:55:00,34.76,34.86,34.76,34.86,90300.0,15.6861,15.7312,15.6861,15.7312,90300.0
2007-08-02 12:00:00,34.87,34.9,34.82,34.86,67000.0,15.7357,15.7492,15.7131,15.7312,67000.0
2007-08-02 12:05:00,34.86,34.93,34.83,34.9,122000.0,15.7312,15.7628,15.7176,15.7492,122000.0
2007-08-02 12:10:00,34.9,35.0,34.9,34.97,105100.0,15.7492,15.7944,15.7492,15.7808,105100.0
2007-08-02 12:15:00,34.97,34.97,34.92,34.96,85300.0,15.7808,15.7808,15.7583,15.7763,85300.0
2007-08-02 12:20:00,34.95,34.97,34.91,34.95,105700.0,15.7718,15.7808,15.7537,15.7718,105700.0
2007-08-02 12:25:00,34.95,34.95,34.84,34.86,38100.0,15.7718,15.7718,15.7222,15.7312,38100.0
2007-08-02 12:30:00,34.87,34.96,34.85,34.92,58400.0,15.7357,15.7763,15.7267,15.7583,58400.0
2007-08-02 12:35:00,34.91,34.94,34.89,34.92,41300.0,15.7537,15.7673,15.7447,15.7583,41300.0
2007-08-02 12:40:00,34.92,34.96,34.87,34.89,27900.0,15.7583,15.7763,15.7357,15.7447,27900.0
2007-08-02 12:45:00,34.88,34.91,34.85,34.89,60500.0,15.7402,15.7537,15.7267,15.7447,60500.0
2007-08-02 12:50:00,34.89,34.9,34.83,34.85,79500.0,15.7447,15.7492,15.7176,15.7267,79500.0
2007-08-02 12:55:00,34.85,34.86,34.78,34.78,45300.0,15.7267,15.7312,15.6951,15.6951,45300.0
2007-08-02 13:00:00,34.78,34.82,34.75,34.76,85300.0,15.6951,15.7131,15.6815,15.6861,85300.0
2007-08-02 13:05:00,34.75,34.8,34.7,34.77,135800.0,15.6815,15.7041,15.659,15.6906,135800.0
2007-08-02 13:10:00,34.77,34.79,34.74,34.77,74000.0,15.6906,15.6996,15.677,15.6906,74000.0
2007-08-02 13:15:00,34.77,34.83,34.71,34.83,49800.0,15.6906,15.7176,15.6635,15.7176,49800.0
2007-08-02 13:20:00,34.83,34.83,34.71,34.74,53600.0,15.7176,15.7176,15.6635,15.677,53600.0
2007-08-02 13:25:00,34.74,34.85,34.71,34.84,67400.0,15.677,15.7267,15.6635,15.7222,67400.0
2007-08-02 13:30:00,34.84,34.92,34.83,34.9,82300.0,15.7222,15.7583,15.7176,15.7492,82300.0
2007-08-02 13:35:00,34.9,34.9,34.81,34.83,56200.0,15.7492,15.7492,15.7086,15.7176,56200.0
2007-08-02 13:40:00,34.83,34.85,34.77,34.79,68000.0,15.7176,15.7267,15.6906,15.6996,68000.0
2007-08-02 13:45:00,34.78,34.81,34.75,34.76,55000.0,15.6951,15.7086,15.6815,15.6861,55000.0
2007-08-02 13:50:00,34.75,34.87,34.74,34.83,101100.0,15.6815,15.7357,15.677,15.7176,101100.0
2007-08-02 13:55:00,34.83,34.87,34.8,34.8,54800.0,15.7176,15.7357,15.7041,15.7041,54800.0
2007-08-02 14:00:00,34.8,34.86,34.8,34.85,57100.0,15.7041,15.7312,15.7041,15.7267,57100.0
2007-08-02 14:05:00,34.84,34.88,34.84,34.84,67600.0,15.7222,15.7402,15.7222,15.7222,67600.0
2007-08-02 14:10:00,34.85,34.85,34.82,34.84,61400.0,15.7267,15.7267,15.7131,15.7222,61400.0
2007-08-02 14:15:00,34.84,34.89,34.84,34.88,89000.0,15.7222,15.7447,15.7222,15.7402,89000.0
2007-08-02 14:20:00,34.88,34.9,34.87,34.89,79300.0,15.7402,15.7492,15.7357,15.7447,79300.0
2007-08-02 14:25:00,34.89,34.9,34.8,34.81,146600.0,15.7447,15.7492,15.7041,15.7086,146600.0
2007-08-02 14:30:00,34.81,34.88,34.8,34.85,80700.0,15.7086,15.7402,15.7041,15.7267,80700.0
2007-08-02 14:35:00,34.84,34.85,34.78,34.78,86500.0,15.7222,15.7267,15.6951,15.6951,86500.0
2007-08-02 14:40:00,34.78,34.82,34.77,34.78,105200.0,15.6951,15.7131,15.6906,15.6951,105200.0
2007-08-02 14:45:00,34.79,34.83,34.78,34.8,89000.0,15.6996,15.7176,15.6951,15.7041,89000.0
2007-08-02 14:50:00,34.8,34.81,34.75,34.77,116600.0,15.7041,15.7086,15.6815,15.6906,116600.0
2007-08-02 14:55:00,34.78,34.79,34.71,34.76,122500.0,15.6951,15.6996,15.6635,15.6861,122500.0
2007-08-02 15:00:00,34.77,34.82,34.74,34.82,226500.0,15.6906,15.7131,15.677,15.7131,226500.0
2007-08-02 15:05:00,34.82,34.91,34.82,34.91,158700.0,15.7131,15.7537,15.7131,15.7537,158700.0
2007-08-02 15:10:00,34.91,34.95,34.86,34.86,87600.0,15.7537,15.7718,15.7312,15.7312,87600.0
2007-08-02 15:15:00,34.86,34.88,34.76,34.78,79500.0,15.7312,15.7402,15.6861,15.6951,79500.0
2007-08-02 15:20:00,34.78,34.87,34.77,34.86,100300.0,15.6951,15.7357,15.6906,15.7312,100300.0
2007-08-02 15:25:00,34.86,35.0,34.86,34.98,133300.0,15.7312,15.7944,15.7312,15.7853,133300.0
2007-08-02 15:30:00,34.98,35.0,34.93,34.95,144800.0,15.7853,15.7944,15.7628,15.7718,144800.0
2007-08-02 15:35:00,34.94,34.99,34.9,34.99,150000.0,15.7673,15.7898,15.7492,15.7898,150000.0
2007-08-02 15:40:00,34.99,34.99,34.94,34.97,136200.0,15.7898,15.7898,15.7673,15.7808,136200.0
2007-08-02 15:45:00,34.96,35.0,34.94,35.0,302600.0,15.7763,15.7944,15.7673,15.7944,302600.0
2007-08-02 15:50:00,35.0,35.0,34.94,34.96,190300.0,15.7944,15.7944,15.7673,15.7763,190300.0
2007-08-02 15:55:00,34.94,35.0,34.94,34.94,242400.0,15.7673,15.7944,15.7673,15.7673,242400.0
2007-08-03 09:30:00,34.99,34.99,34.87,34.98,91100.0,15.7898,15.7898,15.7357,15.7853,91100.0
2007-08-03 09:35:00,34.97,35.16,34.95,35.15,76100.0,15.7808,15.8666,15.7718,15.862,76100.0
2007-08-03 09:40:00,35.15,35.19,35.09,35.17,68800.0,15.862,15.8801,15.835,15.8711,68800.0
2007-08-03 09:45:00,35.16,35.17,35.09,35.12,99000.0,15.8666,15.8711,15.835,15.8485,99000.0
2007-08-03 09:50:00,35.13,35.16,34.99,35.01,157300.0,15.853,15.8666,15.7898,15.7989,157300.0
2007-08-03 09:55:00,35.02,35.02,34.9,34.96,57000.0,15.8034,15.8034,15.7492,15.7763,57000.0
2007-08-03 10:00:00,34.96,34.97,34.83,34.91,123600.0,15.7763,15.7808,15.7176,15.7537,123600.0
2007-08-03 10:05:00,34.92,34.99,34.84,34.96,282500.0,15.7583,15.7898,15.7222,15.7763,282500.0
2007-08-03 10:10:00,34.95,35.09,34.95,34.99,66700.0,15.7718,15.835,15.7718,15.7898,66700.0
2007-08-03 10:15:00,34.98,35.06,34.95,35.01,85300.0,15.7853,15.8214,15.7718,15.7989,85300.0
2007-08-03 10:20:00,35.01,35.02,34.9,34.96,52400.0,15.7989,15.8034,15.7492,15.7763,52400.0
2007-08-03 10:25:00,34.96,34.98,34.93,34.97,68700.0,15.7763,15.7853,15.7628,15.7808,68700.0
2007-08-03 10:30:00,34.98,35.0,34.86,34.9,68300.0,15.7853,15.7944,15.7312,15.7492,68300.0
2007-08-03 10:35:00,34.89,34.95,34.83,34.9,67500.0,15.7447,15.7718,15.7176,15.7492,67500.0
2007-08-03 10:40:00,34.9,34.94,34.87,34.89,45400.0,15.7492,15.7673,15.7357,15.7447,45400.0
2007-08-03 10:45:00,34.89,34.91,34.77,34.77,53800.0,15.7447,15.7537,15.6906,15.6906,53800.0
2007-08-03 10:50:00,34.77,34.85,34.76,34.82,63500.0,15.6906,15.7267,15.6861,15.7131,63500.0
2007-08-03 10:55:00,34.83,34.87,34.8,34.81,58900.0,15.7176,15.7357,15.7041,15.7086,58900.0
2007-08-03 11:00:00,34.81,34.88,34.79,34.87,52500.0,15.7086,15.7402,15.6996,15.7357,52500.0
2007-08-03 11:05:00,34.88,34.92,34.86,34.9,70900.0,15.7402,15.7583,15.7312,15.7492,70900.0
2007-08-03 11:10:00,34.9,34.97,34.88,34.93,64400.0,15.7492,15.7808,15.7402,15.7628,64400.0
2007-08-03 11:15:00,34.93,34.94,34.88,34.88,54800.0,15.7628,15.7673,15.7402,15.7402,54800.0
2007-08-03 11:20:00,34.89,34.92,34.85,34.88,61300.0,15.7447,15.7583,15.7267,15.7402,61300.0
2007-08-03 11:25:00,34.87,34.88,34.75,34.76,61500.0,15.7357,15.7402,15.6815,15.6861,61500.0
2007-08-03 11:30:00,34.76,34.82,34.75,34.81,45000.0,15.6861,15.7131,15.6815,15.7086,45000.0
2007-08-03 11:35:00,34.81,34.88,34.8,34.87,88900.0,15.7086,15.7402,15.7041,15.7357,88900.0
2007-08-03 11:40:00,34.87,34.93,34.86,34.9,105700.0,15.7357,15.7628,15.7312,15.7492,105700.0
2007-08-03 11:45:00,34.91,34.92,34.85,34.88,63500.0,15.7537,15.7583,15.7267,15.7402,63500.0
2007-08-03 11:50:00,34.88,34.88,34.71,34.71,146100.0,15.7402,15.7402,15.6635,15.6635,146100.0
2007-08-03 11:55:00,34.71,34.75,34.67,34.74,145100.0,15.6635,15.6815,15.6454,15.677,145100.0
2007-08-03 12:00:00,34.74,34.76,34.66,34.7,225900.0,15.677,15.6861,15.6409,15.659,225900.0
2007-08-03 12:05:00,34.7,34.72,34.64,34.71,71300.0,15.659,15.668,15.6319,15.6635,71300.0
2007-08-03 12:10:00,34.71,34.75,34.61,34.63,73100.0,15.6635,15.6815,15.6184,15.6274,73100.0
2007-08-03 12:15:00,34.63,34.66,34.58,34.59,117800.0,15.6274,15.6409,15.6048,15.6093,117800.0
2007-08-03 12:20:00,34.6,34.61,34.5,34.53,68600.0,15.6138,15.6184,15.5687,15.5823,68600.0
2007-08-03 12:25:00,34.53,34.54,34.49,34.5,37900.0,15.5823,15.5868,15.5642,15.5687,37900.0
2007-08-03 12:30:00,34.49,34.5,34.48,34.49,14100.0,15.5642,15.5687,15.5597,15.5642,14100.0
2007-08-03 12:35:00,34.5,34.51,34.45,34.49,56200.0,15.5687,15.5732,15.5462,15.5642,56200.0
2007-08-03 12:40:00,34.5,34.51,34.46,34.47,28300.0,15.5687,15.5732,15.5507,15.5552,28300.0
2007-08-03 12:45:00,34.47,34.48,34.42,34.48,69400.0,15.5552,15.5597,15.5326,15.5597,69400.0
2007-08-03 12:50:00,34.47,34.5,34.4,34.4,46200.0,15.5552,15.5687,15.5236,15.5236,46200.0
2007-08-03 12:55:00,34.4,34.43,34.32,34.36,84600.0,15.5236,15.5371,15.4875,15.5055,84600.0
2007-08-03 13:00:00,34.37,34.49,34.37,34.47,42000.0,15.5101,15.5642,15.5101,15.5552,42000.0
2007-08-03 13:05:00,34.46,34.61,34.45,34.61,53200.0,15.5507,15.6184,15.5462,15.6184,53200.0
2007-08-03 13:10:00,34.59,34.64,34.58,34.62,39900.0,15.6093,15.6319,15.6048,15.6229,39900.0
2007-08-03 13:15:00,34.62,34.72,34.61,34.71,64200.0,15.6229,15.668,15.6184,15.6635,64200.0
2007-08-03 13:20:00,34.71,34.8,34.7,34.78,83200.0,15.6635,15.7041,15.659,15.6951,83200.0
2007-08-03 13:25:00,34.78,34.84,34.77,34.82,59500.0,15.6951,15.7222,15.6906,15.7131,59500.0
2007-08-03 13:30:00,34.83,34.83,34.78,34.79,50100.0,15.7176,15.7176,15.6951,15.6996,50100.0
2007-08-03 13:35:00,34.78,34.78,34.66,34.67,100400.0,15.6951,15.6951,15.6409,15.6454,100400.0
2007-08-03 13:40:00,34.67,34.75,34.66,34.73,25600.0,15.6454,15.6815,15.6409,15.6725,25600.0
2007-08-03 13:45:00,34.73,34.73,34.67,34.71,17000.0,15.6725,15.6725,15.6454,15.6635,17000.0
2007-08-03 13:50:00,34.71,34.77,34.71,34.74,29300.0,15.6635,15.6906,15.6635,15.677,29300.0
2007-08-03 13:55:00,34.74,34.84,34.74,34.83,42000.0,15.677,15.7222,15.677,15.7176,42000.0
2007-08-03 14:00:00,34.83,34.91,34.81,34.9,40700.0,15.7176,15.7537,15.7086,15.7492,40700.0
2007-08-03 14:05:00,34.9,34.9,34.84,34.87,31600.0,15.7492,15.7492,15.7222,15.7357,31600.0
2007-08-03 14:10:00,34.86,34.88,34.77,34.79,50300.0,15.7312,15.7402,15.6906,15.6996,50300.0
2007-08-03 14:15:00,34.81,34.81,34.65,34.68,66500.0,15.7086,15.7086,15.6364,15.6499,66500.0
2007-08-03 14:20:00,34.68,34.69,34.63,34.66,116100.0,15.6499,15.6545,15.6274,15.6409,116100.0
2007-08-03 14:25:00,34.66,34.66,34.55,34.55,93800.0,15.6409,15.6409,15.5913,15.5913,93800.0
2007-08-03 14:30:00,34.55,34.65,34.54,34.6,80500.0,15.5913,15.6364,15.5868,15.6138,80500.0
2007-08-03 14:35:00,34.6,34.65,34.58,34.59,60100.0,15.6138,15.6364,15.6048,15.6093,60100.0
2007-08-03 14:40:00,34.58,34.62,34.52,34.52,94100.0,15.6048,15.6229,15.5777,15.5777,94100.0
2007-08-03 14:45:00,34.52,34.53,34.48,34.49,122100.0,15.5777,15.5823,15.5597,15.5642,122100.0
2007-08-03 14:50:00,34.48,34.57,34.48,34.48,90200.0,15.5597,15.6003,15.5597,15.5597,90200.0
2007-08-03 14:55:00,34.5,34.61,34.48,34.54,94900.0,15.5687,15.6184,15.5597,15.5868,94900.0
2007-08-03 15:00:00,34.55,34.57,34.38,34.44,203500.0,15.5913,15.6003,15.5146,15.5416,203500.0
2007-08-03 15:05:00,34.44,34.5,34.4,34.43,113200.0,15.5416,15.5687,15.5236,15.5371,113200.0
2007-08-03 15:10:00,34.43,34.5,34.4,34.43,63400.0,15.5371,15.5687,15.5236,15.5371,63400.0
2007-08-03 15:15:00,34.42,34.43,34.3,34.31,131300.0,15.5326,15.5371,15.4785,15.483,131300.0
2007-08-03 15:20:00,34.31,34.33,34.22,34.27,122000.0,15.483,15.492,15.4424,15.4649,122000.0
2007-08-03 15:25:00,34.27,34.31,34.12,34.12,125700.0,15.4649,15.483,15.3972,15.3972,125700.0
2007-08-03 15:30:00,34.12,34.17,34.06,34.12,237500.0,15.3972,15.4198,15.3702,15.3972,237500.0
2007-08-03 15:35:00,34.13,34.19,34.02,34.02,235200.0,15.4018,15.4288,15.3521,15.3521,235200.0
2007-08-03 15:40:00,34.02,34.02,33.87,33.92,146300.0,15.3521,15.3521,15.2844,15.307,146300.0
2007-08-03 15:45:00,33.92,33.94,33.81,33.81,150100.0,15.307,15.316,15.2573,15.2573,150100.0
2007-08-03 15:50:00,33.81,33.82,33.77,33.8,145000.0,15.2573,15.2619,15.2393,15.2528,145000.0
2007-08-03 15:55:00,33.81,33.82,33.6,33.6,173300.0,15.2573,15.2619,15.1626,15.1626,173300.0
2007-08-06 09:30:00,33.17,34.05,33.16,33.99,66700.0,14.9685,15.3657,14.964,15.3386,66700.0
2007-08-06 09:35:00,33.98,34.06,33.9,34.0,50400.0,15.3341,15.3702,15.298,15.3431,50400.0
2007-08-06 09:40:00,34.0,34.07,33.95,34.05,79900.0,15.3431,15.3747,15.3205,15.3657,79900.0
2007-08-06 09:45:00,34.04,34.06,33.93,33.95,61700.0,15.3611,15.3702,15.3115,15.3205,61700.0
2007-08-06 09:50:00,33.94,33.95,33.77,33.86,64100.0,15.316,15.3205,15.2393,15.2799,64100.0
2007-08-06 09:55:00,33.87,34.0,33.85,33.99,100500.0,15.2844,15.3431,15.2754,15.3386,100500.0
2007-08-06 10:00:00,34.0,34.03,33.88,33.93,69400.0,15.3431,15.3566,15.2889,15.3115,69400.0
2007-08-06 10:05:00,33.94,33.99,33.86,33.93,56500.0,15.316,15.3386,15.2799,15.3115,56500.0
2007-08-06 10:10:00,33.92,33.96,33.87,33.94,64800.0,15.307,15.325,15.2844,15.316,64800.0
2007-08-06 10:15:00,33.93,33.97,33.88,33.89,45400.0,15.3115,15.3295,15.2889,15.2934,45400.0
2007-08-06 10:20:00,33.89,33.99,33.83,33.83,73400.0,15.2934,15.3386,15.2664,15.2664,73400.0
2007-08-06 10:25:00,33.84,33.9,33.73,33.75,45200.0,15.2709,15.298,15.2212,15.2303,45200.0
2007-08-06 10:30:00,33.74,33.76,33.64,33.69,82300.0,15.2258,15.2348,15.1806,15.2032,82300.0
2007-08-06 10:35:00,33.69,33.7,33.62,33.65,61600.0,15.2032,15.2077,15.1716,15.1851,61600.0
2007-08-06 10:40:00,33.65,33.72,33.62,33.66,50300.0,15.1851,15.2167,15.1716,15.1897,50300.0
2007-08-06 10:45:00,33.66,33.75,33.64,33.72,70800.0,15.1897,15.2303,15.1806,15.2167,70800.0
2007-08-06 10:50:00,33.72,33.74,33.61,33.65,40600.0,15.2167,15.2258,15.1671,15.1851,40600.0
2007-08-06 10:55:00,33.64,33.74,33.62,33.71,45800.0,15.1806,15.2258,15.1716,15.2122,45800.0
2007-08-06 11:00:00,33.71,33.78,33.71,33.73,74600.0,15.2122,15.2438,15.2122,15.2212,74600.0
2007-08-06 11:05:00,33.73,33.84,33.72,33.82,78800.0,15.2212,15.2709,15.2167,15.2619,78800.0
2007-08-06 11:10:00,33.81,33.9,33.81,33.89,55700.0,15.2573,15.298,15.2573,15.2934,55700.0
2007-08-06 11:15:00,33.88,34.07,33.87,34.07,94500.0,15.2889,15.3747,15.2844,15.3747,94500.0
2007-08-06 11:20:00,34.06,34.12,34.0,34.11,70100.0,15.3702,15.3972,15.3431,15.3927,70100.0
2007-08-06 11:25:00,34.11,34.14,34.06,34.09,102000.0,15.3927,15.4063,15.3702,15.3837,102000.0
2007-08-06 11:30:00,34.08,34.1,33.98,34.0,174500.0,15.3792,15.3882,15.3341,15.3431,174500.0
2007-08-06 11:35:00,34.01,34.06,33.98,34.06,32100.0,15.3476,15.3702,15.3341,15.3702,32100.0
2007-08-06 11:40:00,34.06,34.14,34.05,34.13,47700.0,15.3702,15.4063,15.3657,15.4018,47700.0
2007-08-06 11:45:00,34.12,34.33,34.11,34.29,81900.0,15.3972,15.492,15.3927,15.474,81900.0
2007-08-06 11:50:00,34.3,34.38,34.29,34.34,80900.0,15.4785,15.5146,15.474,15.4965,80900.0
2007-08-06 11:55:00,34.34,34.35,34.28,34.32,72400.0,15.4965,15.501,15.4694,15.4875,72400.0
2007-08-06 12:00:00,34.33,34.35,34.31,34.32,93800.0,15.492,15.501,15.483,15.4875,93800.0
2007-08-06 12:05:00,34.32,34.35,34.29,34.32,75700.0,15.4875,15.501,15.474,15.4875,75700.0
2007-08-06 12:10:00,34.34,34.39,34.31,34.38,92100.0,15.4965,15.5191,15.483,15.5146,92100.0
2007-08-06 12:15:00,34.37,34.41,34.37,34.4,109100.0,15.5101,15.5281,15.5101,15.5236,109100.0
2007-08-06 12:20:00,34.4,34.45,34.37,34.44,82500.0,15.5236,15.5462,15.5101,15.5416,82500.0
2007-08-06 12:25:00,34.44,34.5,34.42,34.49,72900.0,15.5416,15.5687,15.5326,15.5642,72900.0
2007-08-06 12:30:00,34.49,34.5,34.45,34.5,115300.0,15.5642,15.5687,15.5462,15.5687,115300.0
2007-08-06 12:35:00,34.5,34.75,34.49,34.71,165700.0,15.5687,15.6815,15.5642,15.6635,165700.0
2007-08-06 12:40:00,34.71,34.74,34.69,34.71,45800.0,15.6635,15.677,15.6545,15.6635,45800.0
2007-08-06 12:45:00,34.71,34.74,34.7,34.73,44700.0,15.6635,15.677,15.659,15.6725,44700.0
2007-08-06 12:50:00,34.73,34.79,34.7,34.7,71900.0,15.6725,15.6996,15.659,15.659,71900.0
2007-08-06 12:55:00,34.7,34.7,34.64,34.67,34000.0,15.659,15.659,15.6319,15.6454,34000.0
2007-08-06 13:00:00,34.66,34.66,34.62,34.63,21500.0,15.6409,15.6409,15.6229,15.6274,21500.0
2007-08-06 13:05:00,34.64,34.67,34.52,34.52,77500.0,15.6319,15.6454,15.5777,15.5777,77500.0
2007-08-06 13:10:00,34.51,34.53,34.47,34.52,51500.0,15.5732,15.5823,15.5552,15.5777,51500.0
2007-08-06 13:15:00,34.51,34.53,34.46,34.49,53000.0,15.5732,15.5823,15.5507,15.5642,53000.0
2007-08-06 13:20:00,34.49,34.5,34.45,34.49,37800.0,15.5642,15.5687,15.5462,15.5642,37800.0
2007-08-06 13:25:00,34.48,34.52,34.4,34.47,99700.0,15.5597,15.5777,15.5236,15.5552,99700.0
2007-08-06 13:30:00,34.46,34.54,34.43,34.53,39700.0,15.5507,15.5868,15.5371,15.5823,39700.0
2007-08-06 13:35:00,34.53,34.53,34.44,34.49,70300.0,15.5823,15.5823,15.5416,15.5642,70300.0
2007-08-06 13:40:00,34.48,34.52,34.45,34.45,30800.0,15.5597,15.5777,15.5462,15.5462,30800.0
2007-08-06 13:45:00,34.46,34.5,34.46,34.48,49600.0,15.5507,15.5687,15.5507,15.5597,49600.0
2007-08-06 13:50:00,34.48,34.56,34.46,34.55,36900.0,15.5597,15.5958,15.5507,15.5913,36900.0
2007-08-06 13:55:00,34.53,34.53,34.43,34.45,18600.0,15.5823,15.5823,15.5371,15.5462,18600.0
2007-08-06 14:00:00,34.45,34.52,34.44,34.47,11800.0,15.5462,15.5777,15.5416,15.5552,11800.0
2007-08-06 14:05:00,34.44,34.55,34.44,34.55,22800.0,15.5416,15.5913,15.5416,15.5913,22800.0
2007-08-06 14:10:00,34.55,34.56,34.47,34.52,30800.0,15.5913,15.5958,15.5552,15.5777,30800.0
2007-08-06 14:15:00,34.52,34.56,34.48,34.55,41200.0,15.5777,15.5958,15.5597,15.5913,41200.0
2007-08-06 14:20:00,34.55,34.63,34.52,34.57,64500.0,15.5913,15.6274,15.5777,15.6003,64500.0
2007-08-06 14:25:00,34.57,34.61,34.53,34.58,55500.0,15.6003,15.6184,15.5823,15.6048,55500.0
2007-08-06 14:30:00,34.59,34.69,34.58,34.67,32100.0,15.6093,15.6545,15.6048,15.6454,32100.0
2007-08-06 14:35:00,34.67,34.72,34.62,34.67,68400.0,15.6454,15.668,15.6229,15.6454,68400.0
2007-08-06 14:40:00,34.68,34.92,34.68,34.87,105100.0,15.6499,15.7583,15.6499,15.7357,105100.0
2007-08-06 14:45:00,34.86,34.88,34.8,34.8,28200.0,15.7312,15.7402,15.7041,15.7041,28200.0
2007-08-06 14:50:00,34.81,34.84,34.74,34.76,37600.0,15.7086,15.7222,15.677,15.6861,37600.0
2007-08-06 14:55:00,34.74,34.76,34.67,34.74,29500.0,15.677,15.6861,15.6454,15.677,29500.0
2007-08-06 15:00:00,34.74,34.84,34.72,34.78,42700.0,15.677,15.7222,15.668,15.6951,42700.0
2007-08-06 15:05:00,34.78,34.94,34.78,34.94,58900.0,15.6951,15.7673,15.6951,15.7673,58900.0
2007-08-06 15:10:00,34.94,35.04,34.93,34.96,138600.0,15.7673,15.8124,15.7628,15.7763,138600.0
2007-08-06 15:15:00,34.96,34.96,34.86,34.87,48900.0,15.7763,15.7763,15.7312,15.7357,48900.0
2007-08-06 15:20:00,34.87,34.88,34.8,34.85,49100.0,15.7357,15.7402,15.7041,15.7267,49100.0
2007-08-06 15:25:00,34.84,34.92,34.82,34.92,56000.0,15.7222,15.7583,15.7131,15.7583,56000.0
2007-08-06 15:30:00,34.93,34.96,34.86,34.87,152400.0,15.7628,15.7763,15.7312,15.7357,152400.0
2007-08-06 15:35:00,34.88,35.0,34.88,35.0,92000.0,15.7402,15.7944,15.7402,15.7944,92000.0
2007-08-06 15:40:00,35.0,35.23,35.0,35.2,185300.0,15.7944,15.8981,15.7944,15.8846,185300.0
2007-08-06 15:45:00,35.2,35.29,35.18,35.24,169700.0,15.8846,15.9252,15.8756,15.9027,169700.0
2007-08-06 15:50:00,35.25,35.27,35.18,35.27,159000.0,15.9072,15.9162,15.8756,15.9162,159000.0
2007-08-06 15:55:00,35.26,35.38,35.23,35.34,270900.0,15.9117,15.9658,15.8981,15.9478,270900.0
2007-08-07 09:30:00,34.54,35.15,34.54,34.99,66200.0,15.5868,15.862,15.5868,15.7898,66200.0
2007-08-07 09:35:00,34.98,35.07,34.75,34.98,85300.0,15.7853,15.8259,15.6815,15.7853,85300.0
2007-08-07 09:40:00,34.96,35.04,34.91,34.92,55000.0,15.7763,15.8124,15.7537,15.7583,55000.0
2007-08-07 09:45:00,34.91,34.96,34.86,34.92,72700.0,15.7537,15.7763,15.7312,15.7583,72700.0
2007-08-07 09:50:00,34.9,34.98,34.9,34.96,35400.0,15.7492,15.7853,15.7492,15.7763,35400.0
2007-08-07 09:55:00,34.96,35.0,34.86,34.91,57300.0,15.7763,15.7944,15.7312,15.7537,57300.0
2007-08-07 10:00:00,34.91,35.03,34.88,35.01,65100.0,15.7537,15.8079,15.7402,15.7989,65100.0
2007-08-07 10:05:00,35.0,35.1,34.98,35.03,112700.0,15.7944,15.8395,15.7853,15.8079,112700.0
2007-08-07 10:10:00,35.03,35.1,34.96,35.1,56400.0,15.8079,15.8395,15.7763,15.8395,56400.0
2007-08-07 10:15:00,35.1,35.18,35.08,35.14,63400.0,15.8395,15.8756,15.8305,15.8575,63400.0
2007-08-07 10:20:00,35.15,35.23,35.15,35.22,68100.0,15.862,15.8981,15.862,15.8936,68100.0
2007-08-07 10:25:00,35.2,35.31,35.2,35.28,103900.0,15.8846,15.9342,15.8846,15.9207,103900.0
2007-08-07 10:30:00,35.27,35.41,35.27,35.39,102500.0,15.9162,15.9794,15.9162,15.9703,102500.0
2007-08-07 10:35:00,35.39,35.55,35.39,35.49,149800.0,15.9703,16.0426,15.9703,16.0155,149800.0
2007-08-07 10:40:00,35.49,35.57,35.47,35.52,83700.0,16.0155,16.0516,16.0064,16.029,83700.0
2007-08-07 10:45:00,35.52,35.55,35.47,35.53,49900.0,16.029,16.0426,16.0064,16.0335,49900.0
2007-08-07 10:50:00,35.52,35.53,35.46,35.49,129800.0,16.029,16.0335,16.0019,16.0155,129800.0
2007-08-07 10:55:00,35.49,35.57,35.47,35.57,146900.0,16.0155,16.0516,16.0064,16.0516,146900.0
2007-08-07 11:00:00,35.57,35.61,35.53,35.58,83700.0,16.0516,16.0696,16.0335,16.0561,83700.0
2007-08-07 11:05:00,35.57,35.58,35.31,35.5,72500.0,16.0516,16.0561,15.9342,16.02,72500.0
2007-08-07 11:10:00,35.52,35.52,35.43,35.45,72300.0,16.029,16.029,15.9884,15.9974,72300.0
2007-08-07 11:15:00,35.45,35.58,35.44,35.58,84400.0,15.9974,16.0561,15.9929,16.0561,84400.0
2007-08-07 11:20:00,35.57,35.62,35.56,35.59,81200.0,16.0516,16.0741,16.0471,16.0606,81200.0
2007-08-07 11:25:00,35.6,35.62,35.52,35.53,36900.0,16.0651,16.0741,16.029,16.0335,36900.0
2007-08-07 11:30:00,35.52,35.58,35.52,35.57,40700.0,16.029,16.0561,16.029,16.0516,40700.0
2007-08-07 11:35:00,35.57,35.6,35.54,35.57,40300.0,16.0516,16.0651,16.038,16.0516,40300.0
2007-08-07 11:40:00,35.58,35.61,35.57,35.6,49200.0,16.0561,16.0696,16.0516,16.0651,49200.0
2007-08-07 11:45:00,35.6,35.63,35.57,35.6,48200.0,16.0651,16.0787,16.0516,16.0651,48200.0
2007-08-07 11:50:00,35.61,35.63,35.6,35.62,40800.0,16.0696,16.0787,16.0651,16.0741,40800.0
2007-08-07 11:55:00,35.62,35.63,35.55,35.56,58000.0,16.0741,16.0787,16.0426,16.0471,58000.0
2007-08-07 12:00:00,35.56,35.62,35.55,35.62,62200.0,16.0471,16.0741,16.0426,16.0741,62200.0
2007-08-07 12:05:00,35.62,35.66,35.6,35.64,85500.0,16.0741,16.0922,16.0651,16.0832,85500.0
2007-08-07 12:10:00,35.64,35.73,35.63,35.67,59600.0,16.0832,16.1238,16.0787,16.0967,59600.0
2007-08-07 12:15:00,35.67,35.68,35.61,35.63,51500.0,16.0967,16.1012,16.0696,16.0787,51500.0
2007-08-07 12:20:00,35.63,35.66,35.62,35.63,38500.0,16.0787,16.0922,16.0741,16.0787,38500.0
2007-08-07 12:25:00,35.63,35.72,35.63,35.69,72900.0,16.0787,16.1193,16.0787,16.1057,72900.0
2007-08-07 12:30:00,35.7,35.75,35.7,35.75,65400.0,16.1102,16.1328,16.1102,16.1328,65400.0
2007-08-07 12:35:00,35.74,35.75,35.7,35.73,53400.0,16.1283,16.1328,16.1102,16.1238,53400.0
2007-08-07 12:40:00,35.72,35.72,35.66,35.67,62400.0,16.1193,16.1193,16.0922,16.0967,62400.0
2007-08-07 12:45:00,35.68,35.76,35.68,35.75,49300.0,16.1012,16.1373,16.1012,16.1328,49300.0
2007-08-07 12:50:00,35.74,35.75,35.69,35.75,26500.0,16.1283,16.1328,16.1057,16.1328,26500.0
2007-08-07 12:55:00,35.75,35.76,35.72,35.72,41600.0,16.1328,16.1373,16.1193,16.1193,41600.0
2007-08-07 13:00:00,35.72,35.79,35.72,35.79,39400.0,16.1193,16.1509,16.1193,16.1509,39400.0
2007-08-07 13:05:00,35.79,35.88,35.78,35.84,67700.0,16.1509,16.1915,16.1463,16.1734,67700.0
2007-08-07 13:10:00,35.83,35.86,35.77,35.81,71300.0,16.1689,16.1824,16.1418,16.1599,71300.0
2007-08-07 13:15:00,35.81,35.87,35.8,35.87,38300.0,16.1599,16.187,16.1554,16.187,38300.0
2007-08-07 13:20:00,35.86,35.87,35.82,35.82,45800.0,16.1824,16.187,16.1644,16.1644,45800.0
2007-08-07 13:25:00,35.82,35.86,35.79,35.86,50500.0,16.1644,16.1824,16.1509,16.1824,50500.0
2007-08-07 13:30:00,35.85,35.86,35.83,35.85,44600.0,16.1779,16.1824,16.1689,16.1779,44600.0
2007-08-07 13:35:00,35.84,35.86,35.83,35.85,79300.0,16.1734,16.1824,16.1689,16.1779,79300.0
2007-08-07 13:40:00,35.85,35.89,35.84,35.88,56700.0,16.1779,16.196,16.1734,16.1915,56700.0
2007-08-07 13:45:00,35.89,35.97,35.88,35.97,50800.0,16.196,16.2321,16.1915,16.2321,50800.0
2007-08-07 13:50:00,35.97,36.03,35.96,35.97,108800.0,16.2321,16.2592,16.2276,16.2321,108800.0
2007-08-07 13:55:00,35.97,36.04,35.95,36.04,60700.0,16.2321,16.2637,16.2231,16.2637,60700.0
2007-08-07 14:00:00,36.04,36.08,36.02,36.02,68500.0,16.2637,16.2817,16.2546,16.2546,68500.0
2007-08-07 14:05:00,36.02,36.13,36.02,36.13,62600.0,16.2546,16.3043,16.2546,16.3043,62600.0
2007-08-07 14:10:00,36.12,36.14,35.9,35.94,92200.0,16.2998,16.3088,16.2005,16.2185,92200.0
2007-08-07 14:15:00,35.97,35.98,35.74,35.76,98100.0,16.2321,16.2366,16.1283,16.1373,98100.0
2007-08-07 14:20:00,35.75,35.95,35.7,35.79,149600.0,16.1328,16.2231,16.1102,16.1509,149600.0
2007-08-07 14:25:00,35.82,35.88,35.69,35.7,94000.0,16.1644,16.1915,16.1057,16.1102,94000.0
2007-08-07 14:30:00,35.67,35.69,35.55,35.6,99900.0,16.0967,16.1057,16.0426,16.0651,99900.0
2007-08-07 14:35:00,35.6,35.67,35.57,35.58,126600.0,16.0651,16.0967,16.0516,16.0561,126600.0
2007-08-07 14:40:00,35.6,35.76,35.58,35.72,91400.0,16.0651,16.1373,16.0561,16.1193,91400.0
2007-08-07 14:45:00,35.72,35.83,35.65,35.83,120000.0,16.1193,16.1689,16.0877,16.1689,120000.0
2007-08-07 14:50:00,35.83,35.9,35.8,35.84,75200.0,16.1689,16.2005,16.1554,16.1734,75200.0
2007-08-07 14:55:00,35.84,36.02,35.83,36.01,213200.0,16.1734,16.2546,16.1689,16.2501,213200.0
2007-08-07 15:00:00,36.01,36.33,36.0,36.33,157000.0,16.2501,16.3945,16.2456,16.3945,157000.0
2007-08-07 15:05:00,36.33,36.39,36.3,36.31,193500.0,16.3945,16.4216,16.381,16.3855,193500.0
2007-08-07 15:10:00,36.31,36.33,36.21,36.27,171500.0,16.3855,16.3945,16.3404,16.3675,171500.0
2007-08-07 15:15:00,36.27,36.39,36.25,36.36,153700.0,16.3675,16.4216,16.3584,16.4081,153700.0
2007-08-07 15:20:00,36.37,36.38,36.29,36.35,159800.0,16.4126,16.4171,16.3765,16.4036,159800.0
2007-08-07 15:25:00,36.34,36.37,36.31,36.34,167800.0,16.3991,16.4126,16.3855,16.3991,167800.0
2007-08-07 15:30:00,36.35,36.5,36.34,36.48,126600.0,16.4036,16.4713,16.3991,16.4622,126600.0
2007-08-07 15:35:00,36.48,36.6,36.48,36.58,110700.0,16.4622,16.5164,16.4622,16.5074,110700.0
2007-08-07 15:40:00,36.58,36.58,36.45,36.49,163100.0,16.5074,16.5074,16.4487,16.4667,163100.0
2007-08-07 15:45:00,36.49,36.5,36.31,36.31,180100.0,16.4667,16.4713,16.3855,16.3855,180100.0
2007-08-07 15:50:00,36.31,36.39,36.3,36.36,234700.0,16.3855,16.4216,16.381,16.4081,234700.0
2007-08-07 15:55:00,36.35,36.41,36.3,36.36,334700.0,16.4036,16.4306,16.381,16.4081,334700.0
2007-08-08 09:30:00,36.18,36.5,36.18,36.42,109800.0,16.3268,16.4713,16.3268,16.4352,109800.0
2007-08-08 09:35:00,36.41,36.5,36.32,36.37,36800.0,16.4306,16.4713,16.39,16.4126,36800.0
2007-08-08 09:40:00,36.36,36.49,36.31,36.45,59300.0,16.4081,16.4667,16.3855,16.4487,59300.0
2007-08-08 09:45:00,36.44,36.56,36.44,36.51,59100.0,16.4442,16.4983,16.4442,16.4758,59100.0
2007-08-08 09:50:00,36.53,36.68,36.52,36.67,67200.0,16.4848,16.5525,16.4803,16.548,67200.0
2007-08-08 09:55:00,36.67,36.68,36.42,36.42,102100.0,16.548,16.5525,16.4352,16.4352,102100.0
2007-08-08 10:00:00,36.43,36.43,36.25,36.25,142500.0,16.4397,16.4397,16.3584,16.3584,142500.0
2007-08-08 10:05:00,36.26,36.34,36.2,36.29,142600.0,16.363,16.3991,16.3359,16.3765,142600.0
2007-08-08 10:10:00,36.29,36.43,36.28,36.42,199000.0,16.3765,16.4397,16.372,16.4352,199000.0
2007-08-08 10:15:00,36.42,36.44,36.39,36.42,139000.0,16.4352,16.4442,16.4216,16.4352,139000.0
2007-08-08 10:20:00,36.42,36.46,36.39,36.41,61800.0,16.4352,16.4532,16.4216,16.4306,61800.0
2007-08-08 10:25:00,36.41,36.42,36.28,36.3,145000.0,16.4306,16.4352,16.372,16.381,145000.0
2007-08-08 10:30:00,36.31,36.31,36.18,36.19,180200.0,16.3855,16.3855,16.3268,16.3314,180200.0
2007-08-08 10:35:00,36.19,36.3,36.15,36.24,311500.0,16.3314,16.381,16.3133,16.3539,311500.0
2007-08-08 10:40:00,36.24,36.27,36.2,36.26,106600.0,16.3539,16.3675,16.3359,16.363,106600.0
2007-08-08 10:45:00,36.27,36.41,36.27,36.4,43100.0,16.3675,16.4306,16.3675,16.4261,43100.0
2007-08-08 10:50:00,36.4,36.42,36.39,36.4,52900.0,16.4261,16.4352,16.4216,16.4261,52900.0
2007-08-08 10:55:00,36.42,36.43,36.32,36.4,139200.0,16.4352,16.4397,16.39,16.4261,139200.0
2007-08-08 11:00:00,36.4,36.41,36.31,36.33,117900.0,16.4261,16.4306,16.3855,16.3945,117900.0
2007-08-08 11:05:00,36.33,36.38,36.32,36.33,64700.0,16.3945,16.4171,16.39,16.3945,64700.0
2007-08-08 11:10:00,36.33,36.37,36.31,36.34,41200.0,16.3945,16.4126,16.3855,16.3991,41200.0
2007-08-08 11:15:00,36.35,36.35,36.25,36.28,84200.0,16.4036,16.4036,16.3584,16.372,84200.0
2007-08-08 11:20:00,36.28,36.38,36.26,36.37,32500.0,16.372,16.4171,16.363,16.4126,32500.0
2007-08-08 11:25:00,36.38,36.44,36.38,36.43,42600.0,16.4171,16.4442,16.4171,16.4397,42600.0
2007-08-08 11:30:00,36.42,36.45,36.36,36.44,43400.0,16.4352,16.4487,16.4081,16.4442,43400.0
2007-08-08 11:35:00,36.43,36.5,36.42,36.49,78200.0,16.4397,16.4713,16.4352,16.4667,78200.0
2007-08-08 11:40:00,36.5,36.53,36.48,36.5,89700.0,16.4713,16.4848,16.4622,16.4713,89700.0
2007-08-08 11:45:00,36.5,36.54,36.48,36.52,54600.0,16.4713,16.4893,16.4622,16.4803,54600.0
2007-08-08 11:50:00,36.51,36.53,36.48,36.52,45400.0,16.4758,16.4848,16.4622,16.4803,45400.0
2007-08-08 11:55:00,36.53,36.61,36.53,36.6,67700.0,16.4848,16.5209,16.4848,16.5164,67700.0
2007-08-08 12:00:00,36.59,36.65,36.58,36.63,66400.0,16.5119,16.5389,16.5074,16.5299,66400.0
2007-08-08 12:05:00,36.63,36.64,36.57,36.58,50500.0,16.5299,16.5344,16.5028,16.5074,50500.0
2007-08-08 12:10:00,36.58,36.62,36.56,36.59,50700.0,16.5074,16.5254,16.4983,16.5119,50700.0
2007-08-08 12:15:00,36.6,36.65,36.55,36.64,57500.0,16.5164,16.5389,16.4938,16.5344,57500.0
2007-08-08 12:20:00,36.64,36.74,36.64,36.65,56800.0,16.5344,16.5796,16.5344,16.5389,56800.0
2007-08-08 12:25:00,36.65,36.72,36.59,36.7,48900.0,16.5389,16.5705,16.5119,16.5615,48900.0
2007-08-08 12:30:00,36.71,36.75,36.69,36.69,41700.0,16.566,16.5841,16.557,16.557,41700.0
2007-08-08 12:35:00,36.7,36.85,36.7,36.84,82400.0,16.5615,16.6292,16.5615,16.6247,82400.0
2007-08-08 12:40:00,36.84,36.84,36.77,36.79,36300.0,16.6247,16.6247,16.5931,16.6021,36300.0
2007-08-08 12:45:00,36.77,36.9,36.77,36.89,31300.0,16.5931,16.6518,16.5931,16.6472,31300.0
2007-08-08 12:50:00,36.88,36.9,36.79,36.79,49700.0,16.6427,16.6518,16.6021,16.6021,49700.0
2007-08-08 12:55:00,36.79,36.84,36.77,36.81,21900.0,16.6021,16.6247,16.5931,16.6111,21900.0
2007-08-08 13:00:00,36.8,36.82,36.78,36.82,25800.0,16.6066,16.6157,16.5976,16.6157,25800.0
2007-08-08 13:05:00,36.82,36.85,36.76,36.76,66400.0,16.6157,16.6292,16.5886,16.5886,66400.0
2007-08-08 13:10:00,36.76,36.93,36.75,36.91,92300.0,16.5886,16.6653,16.5841,16.6563,92300.0
2007-08-08 13:15:00,36.9,36.91,36.86,36.9,36800.0,16.6518,16.6563,16.6337,16.6518,36800.0
2007-08-08 13:20:00,36.88,36.9,36.85,36.86,36900.0,16.6427,16.6518,16.6292,16.6337,36900.0
2007-08-08 13:25:00,36.85,36.98,36.85,36.91,75600.0,16.6292,16.6879,16.6292,16.6563,75600.0
2007-08-08 13:30:00,36.91,37.0,36.88,36.98,105500.0,16.6563,16.6969,16.6427,16.6879,105500.0
2007-08-08 13:35:00,36.99,36.99,36.94,36.99,114100.0,16.6924,16.6924,16.6698,16.6924,114100.0
2007-08-08 13:40:00,36.97,37.0,36.95,36.98,53300.0,16.6834,16.6969,16.6743,16.6879,53300.0
2007-08-08 13:45:00,36.96,37.0,36.96,36.97,85700.0,16.6788,16.6969,16.6788,16.6834,85700.0
2007-08-08 13:50:00,36.98,36.98,36.9,36.91,72500.0,16.6879,16.6879,16.6518,16.6563,72500.0
2007-08-08 13:55:00,36.91,36.96,36.89,36.94,117600.0,16.6563,16.6788,16.6472,16.6698,117600.0
2007-08-08 14:00:00,36.93,36.94,36.86,36.88,93900.0,16.6653,16.6698,16.6337,16.6427,93900.0
2007-08-08 14:05:00,36.88,36.88,36.72,36.82,131800.0,16.6427,16.6427,16.5705,16.6157,131800.0
2007-08-08 14:10:00,36.82,36.92,36.76,36.92,53900.0,16.6157,16.6608,16.5886,16.6608,53900.0
2007-08-08 14:15:00,36.91,36.93,36.86,36.88,45900.0,16.6563,16.6653,16.6337,16.6427,45900.0
2007-08-08 14:20:00,36.88,36.96,36.87,36.94,79000.0,16.6427,16.6788,16.6382,16.6698,79000.0
2007-08-08 14:25:00,36.93,37.01,36.92,37.01,186700.0,16.6653,16.7014,16.6608,16.7014,186700.0
2007-08-08 14:30:00,37.0,37.05,36.97,37.05,218300.0,16.6969,16.7195,16.6834,16.7195,218300.0
2007-08-08 14:35:00,37.04,37.04,36.94,36.95,68100.0,16.7149,16.7149,16.6698,16.6743,68100.0
2007-08-08 14:40:00,36.94,37.06,36.92,37.02,107900.0,16.6698,16.724,16.6608,16.7059,107900.0
2007-08-08 14:45:00,37.02,37.06,37.02,37.04,59200.0,16.7059,16.724,16.7059,16.7149,59200.0
2007-08-08 14:50:00,37.03,37.05,36.88,36.96,112300.0,16.7104,16.7195,16.6427,16.6788,112300.0
2007-08-08 14:55:00,36.95,36.98,36.86,36.97,85600.0,16.6743,16.6879,16.6337,16.6834,85600.0
2007-08-08 15:00:00,36.97,37.0,36.87,36.87,88200.0,16.6834,16.6969,16.6382,16.6382,88200.0
2007-08-08 15:05:00,36.88,36.91,36.69,36.76,140600.0,16.6427,16.6563,16.557,16.5886,140600.0
2007-08-08 15:10:00,36.76,36.82,36.71,36.73,101300.0,16.5886,16.6157,16.566,16.575,101300.0
2007-08-08 15:15:00,36.72,36.83,36.7,36.81,100700.0,16.5705,16.6202,16.5615,16.6111,100700.0
2007-08-08 15:20:00,36.83,36.85,36.64,36.64,111300.0,16.6202,16.6292,16.5344,16.5344,111300.0
2007-08-08 15:25:00,36.64,36.74,36.45,36.56,117100.0,16.5344,16.5796,16.4487,16.4983,117100.0
2007-08-08 15:30:00,36.56,36.57,36.36,36.49,112600.0,16.4983,16.5028,16.4081,16.4667,112600.0
2007-08-08 15:35:00,36.49,36.95,36.49,36.91,212000.0,16.4667,16.6743,16.4667,16.6563,212000.0
2007-08-08 15:40:00,36.91,36.91,36.76,36.81,157800.0,16.6563,16.6563,16.5886,16.6111,157800.0
2007-08-08 15:45:00,36.81,36.82,36.6,36.63,209800.0,16.6111,16.6157,16.5164,16.5299,209800.0
2007-08-08 15:50:00,36.62,36.85,36.61,36.82,180400.0,16.5254,16.6292,16.5209,16.6157,180400.0
2007-08-08 15:55:00,36.81,36.94,36.76,36.91,190800.0,16.6111,16.6698,16.5886,16.6563,190800.0
2007-08-09 09:30:00,36.24,36.4,36.01,36.14,101500.0,16.3539,16.4261,16.2501,16.3088,101500.0
2007-08-09 09:35:00,36.12,36.4,36.01,36.25,82300.0,16.2998,16.4261,16.2501,16.3584,82300.0
2007-08-09 09:40:00,36.25,36.56,36.21,36.52,175500.0,16.3584,16.4983,16.3404,16.4803,175500.0
2007-08-09 09:45:00,36.54,36.61,36.36,36.48,94000.0,16.4893,16.5209,16.4081,16.4622,94000.0
2007-08-09 09:50:00,36.48,36.75,36.46,36.68,91100.0,16.4622,16.5841,16.4532,16.5525,91100.0
2007-08-09 09:55:00,36.67,36.88,36.66,36.76,125800.0,16.548,16.6427,16.5435,16.5886,125800.0
2007-08-09 10:00:00,36.75,36.89,36.73,36.78,101100.0,16.5841,16.6472,16.575,16.5976,101100.0
2007-08-09 10:05:00,36.8,36.81,36.71,36.71,59500.0,16.6066,16.6111,16.566,16.566,59500.0
2007-08-09 10:10:00,36.71,36.85,36.66,36.79,85800.0,16.566,16.6292,16.5435,16.6021,85800.0
2007-08-09 10:15:00,36.78,36.81,36.65,36.76,110800.0,16.5976,16.6111,16.5389,16.5886,110800.0
2007-08-09 10:20:00,36.76,36.85,36.65,36.69,62000.0,16.5886,16.6292,16.5389,16.557,62000.0
2007-08-09 10:25:00,36.69,36.73,36.62,36.62,39700.0,16.557,16.575,16.5254,16.5254,39700.0
2007-08-09 10:30:00,36.62,36.69,36.55,36.65,78600.0,16.5254,16.557,16.4938,16.5389,78600.0
2007-08-09 10:35:00,36.65,36.71,36.58,36.58,45000.0,16.5389,16.566,16.5074,16.5074,45000.0
2007-08-09 10:40:00,36.59,36.7,36.55,36.67,69200.0,16.5119,16.5615,16.4938,16.548,69200.0
2007-08-09 10:45:00,36.67,36.71,36.6,36.67,52400.0,16.548,16.566,16.5164,16.548,52400.0
2007-08-09 10:50:00,36.68,36.73,36.65,36.72,73700.0,16.5525,16.575,16.5389,16.5705,73700.0
2007-08-09 10:55:00,36.72,36.73,36.67,36.7,50000.0,16.5705,16.575,16.548,16.5615,50000.0
2007-08-09 11:00:00,36.72,36.83,36.69,36.81,97500.0,16.5705,16.6202,16.557,16.6111,97500.0
2007-08-09 11:05:00,36.81,36.87,36.77,36.85,108200.0,16.6111,16.6382,16.5931,16.6292,108200.0
2007-08-09 11:10:00,36.85,37.0,36.84,36.97,146500.0,16.6292,16.6969,16.6247,16.6834,146500.0
2007-08-09 11:15:00,36.97,36.97,36.88,36.95,100600.0,16.6834,16.6834,16.6427,16.6743,100600.0
2007-08-09 11:20:00,36.94,37.01,36.92,36.98,95400.0,16.6698,16.7014,16.6608,16.6879,95400.0
2007-08-09 11:25:00,36.98,37.03,36.91,36.93,127300.0,16.6879,16.7104,16.6563,16.6653,127300.0
2007-08-09 11:30:00,36.95,37.04,36.93,37.0,66000.0,16.6743,16.7149,16.6653,16.6969,66000.0
2007-08-09 11:35:00,37.0,37.01,36.97,36.99,75200.0,16.6969,16.7014,16.6834,16.6924,75200.0
2007-08-09 11:40:00,36.99,37.02,36.97,36.98,44400.0,16.6924,16.7059,16.6834,16.6879,44400.0
2007-08-09 11:45:00,36.98,37.03,36.98,37.01,52000.0,16.6879,16.7104,16.6879,16.7014,52000.0
2007-08-09 11:50:00,37.01,37.02,36.88,36.91,100200.0,16.7014,16.7059,16.6427,16.6563,100200.0
2007-08-09 11:55:00,36.91,36.99,36.89,36.97,83700.0,16.6563,16.6924,16.6472,16.6834,83700.0
2007-08-09 12:00:00,36.96,37.0,36.93,36.95,90600.0,16.6788,16.6969,16.6653,16.6743,90600.0
2007-08-09 12:05:00,36.94,37.0,36.9,36.99,51300.0,16.6698,16.6969,16.6518,16.6924,51300.0
2007-08-09 12:10:00,36.99,37.03,36.94,37.01,69100.0,16.6924,16.7104,16.6698,16.7014,69100.0
2007-08-09 12:15:00,37.01,37.04,36.98,37.03,55900.0,16.7014,16.7149,16.6879,16.7104,55900.0
2007-08-09 12:20:00,37.04,37.04,36.97,36.99,58000.0,16.7149,16.7149,16.6834,16.6924,58000.0
2007-08-09 12:25:00,36.99,37.01,36.97,36.98,73900.0,16.6924,16.7014,16.6834,16.6879,73900.0
2007-08-09 12:30:00,36.98,36.99,36.92,36.94,95900.0,16.6879,16.6924,16.6608,16.6698,95900.0
2007-08-09 12:35:00,36.94,36.95,36.9,36.9,31700.0,16.6698,16.6743,16.6518,16.6518,31700.0
2007-08-09 12:40:00,36.9,37.03,36.89,37.02,67100.0,16.6518,16.7104,16.6472,16.7059,67100.0
2007-08-09 12:45:00,37.01,37.09,37.0,37.02,105600.0,16.7014,16.7375,16.6969,16.7059,105600.0
2007-08-09 12:50:00,37.02,37.11,36.99,37.11,123900.0,16.7059,16.7465,16.6924,16.7465,123900.0
2007-08-09 12:55:00,37.11,37.13,37.06,37.11,90800.0,16.7465,16.7556,16.724,16.7465,90800.0
2007-08-09 13:00:00,37.1,37.18,37.06,37.08,102200.0,16.742,16.7781,16.724,16.733,102200.0
2007-08-09 13:05:00,37.08,37.14,37.08,37.14,50000.0,16.733,16.7601,16.733,16.7601,50000.0
2007-08-09 13:10:00,37.13,37.16,36.99,37.04,76800.0,16.7556,16.7691,16.6924,16.7149,76800.0
2007-08-09 13:15:00,37.04,37.07,36.86,36.9,124000.0,16.7149,16.7285,16.6337,16.6518,124000.0
2007-08-09 13:20:00,36.89,36.95,36.88,36.94,59100.0,16.6472,16.6743,16.6427,16.6698,59100.0
2007-08-09 13:25:00,36.93,36.93,36.9,36.92,49000.0,16.6653,16.6653,16.6518,16.6608,49000.0
2007-08-09 13:30:00,36.93,36.98,36.9,36.97,106600.0,16.6653,16.6879,16.6518,16.6834,106600.0
2007-08-09 13:35:00,36.97,37.09,36.95,37.06,60900.0,16.6834,16.7375,16.6743,16.724,60900.0
2007-08-09 13:40:00,37.07,37.09,37.05,37.05,38900.0,16.7285,16.7375,16.7195,16.7195,38900.0
2007-08-09 13:45:00,37.07,37.15,37.07,37.14,77300.0,16.7285,16.7646,16.7285,16.7601,77300.0
2007-08-09 13:50:00,37.14,37.17,37.08,37.11,93900.0,16.7601,16.7736,16.733,16.7465,93900.0
2007-08-09 13:55:00,37.1,37.15,37.09,37.09,50100.0,16.742,16.7646,16.7375,16.7375,50100.0
2007-08-09 14:00:00,37.09,37.1,36.98,36.99,66300.0,16.7375,16.742,16.6879,16.6924,66300.0
2007-08-09 14:05:00,36.98,37.04,36.95,36.99,51200.0,16.6879,16.7149,16.6743,16.6924,51200.0
2007-08-09 14:10:00,36.99,37.04,36.95,36.98,50400.0,16.6924,16.7149,16.6743,16.6879,50400.0
2007-08-09 14:15:00,36.98,37.09,36.91,37.07,57500.0,16.6879,16.7375,16.6563,16.7285,57500.0
2007-08-09 14:20:00,37.07,37.14,37.04,37.1,45500.0,16.7285,16.7601,16.7149,16.742,45500.0
2007-08-09 14:25:00,37.11,37.12,36.96,36.96,64300.0,16.7465,16.751,16.6788,16.6788,64300.0
2007-08-09 14:30:00,36.95,37.0,36.77,36.78,89400.0,16.6743,16.6969,16.5931,16.5976,89400.0
2007-08-09 14:35:00,36.76,36.85,36.7,36.85,76000.0,16.5886,16.6292,16.5615,16.6292,76000.0
2007-08-09 14:40:00,36.85,37.14,36.83,37.1,123800.0,16.6292,16.7601,16.6202,16.742,123800.0
2007-08-09 14:45:00,37.1,37.14,37.06,37.09,76500.0,16.742,16.7601,16.724,16.7375,76500.0
2007-08-09 14:50:00,37.09,37.17,37.05,37.13,92300.0,16.7375,16.7736,16.7195,16.7556,92300.0
2007-08-09 14:55:00,37.13,37.24,37.12,37.21,102200.0,16.7556,16.8052,16.751,16.7917,102200.0
2007-08-09 15:00:00,37.21,37.25,37.04,37.04,199900.0,16.7917,16.8097,16.7149,16.7149,199900.0
2007-08-09 15:05:00,37.04,37.11,36.96,37.05,121400.0,16.7149,16.7465,16.6788,16.7195,121400.0
2007-08-09 15:10:00,37.05,37.1,37.04,37.07,100700.0,16.7195,16.742,16.7149,16.7285,100700.0
2007-08-09 15:15:00,37.07,37.14,37.02,37.14,136900.0,16.7285,16.7601,16.7059,16.7601,136900.0
2007-08-09 15:20:00,37.13,37.15,37.01,37.03,207700.0,16.7556,16.7646,16.7014,16.7104,207700.0
2007-08-09 15:25:00,37.02,37.2,37.02,37.19,209900.0,16.7059,16.7871,16.7059,16.7826,209900.0
2007-08-09 15:30:00,37.19,37.25,37.17,37.21,204000.0,16.7826,16.8097,16.7736,16.7917,204000.0
2007-08-09 15:35:00,37.21,37.22,37.12,37.16,165300.0,16.7917,16.7962,16.751,16.7691,165300.0
2007-08-09 15:40:00,37.19,37.32,37.16,37.31,187300.0,16.7826,16.8413,16.7691,16.8368,187300.0
2007-08-09 15:45:00,37.3,37.42,37.24,37.42,153300.0,16.8323,16.8864,16.8052,16.8864,153300.0
2007-08-09 15:50:00,37.42,37.42,37.05,37.08,127500.0,16.8864,16.8864,16.7195,16.733,127500.0
2007-08-09 15:55:00,37.08,37.2,37.05,37.05,225200.0,16.733,16.7871,16.7195,16.7195,225200.0
2007-08-10 09:30:00,36.74,36.9,36.54,36.54,85800.0,16.5796,16.6518,16.4893,16.4893,85800.0
2007-08-10 09:35:00,36.6,37.1,36.57,36.93,125800.0,16.5164,16.742,16.5028,16.6653,125800.0
2007-08-10 09:40:00,36.93,37.0,36.83,36.95,138700.0,16.6653,16.6969,16.6202,16.6743,138700.0
2007-08-10 09:45:00,36.95,37.18,36.94,37.15,159100.0,16.6743,16.7781,16.6698,16.7646,159100.0
2007-08-10 09:50:00,37.15,37.4,37.11,37.24,221300.0,16.7646,16.8774,16.7465,16.8052,221300.0
2007-08-10 09:55:00,37.24,37.24,37.02,37.03,169500.0,16.8052,16.8052,16.7059,16.7104,169500.0
2007-08-10 10:00:00,37.04,37.2,37.02,37.13,126900.0,16.7149,16.7871,16.7059,16.7556,126900.0
2007-08-10 10:05:00,37.12,37.2,37.06,37.13,132000.0,16.751,16.7871,16.724,16.7556,132000.0
2007-08-10 10:10:00,37.11,37.14,37.03,37.06,87700.0,16.7465,16.7601,16.7104,16.724,87700.0
2007-08-10 10:15:00,37.05,37.14,36.98,37.13,146900.0,16.7195,16.7601,16.6879,16.7556,146900.0
2007-08-10 10:20:00,37.13,37.24,37.11,37.13,104700.0,16.7556,16.8052,16.7465,16.7556,104700.0
2007-08-10 10:25:00,37.13,37.18,37.03,37.04,88200.0,16.7556,16.7781,16.7104,16.7149,88200.0
2007-08-10 10:30:00,37.04,37.06,36.89,36.92,70400.0,16.7149,16.724,16.6472,16.6608,70400.0
2007-08-10 10:35:00,36.91,37.0,36.84,36.95,113200.0,16.6563,16.6969,16.6247,16.6743,113200.0
2007-08-10 10:40:00,36.93,37.08,36.9,37.04,106900.0,16.6653,16.733,16.6518,16.7149,106900.0
2007-08-10 10:45:00,37.06,37.11,36.99,37.06,99400.0,16.724,16.7465,16.6924,16.724,99400.0
2007-08-10 10:50:00,37.07,37.15,37.04,37.13,91300.0,16.7285,16.7646,16.7149,16.7556,91300.0
2007-08-10 10:55:00,37.13,37.22,37.06,37.17,134300.0,16.7556,16.7962,16.724,16.7736,134300.0
2007-08-10 11:00:00,37.16,37.33,37.09,37.32,140800.0,16.7691,16.8458,16.7375,16.8413,140800.0
2007-08-10 11:05:00,37.32,37.48,37.31,37.44,133700.0,16.8413,16.9135,16.8368,16.8954,133700.0
2007-08-10 11:10:00,37.43,37.43,37.3,37.38,87400.0,16.8909,16.8909,16.8323,16.8684,87400.0
2007-08-10 11:15:00,37.35,37.45,37.33,37.43,64000.0,16.8548,16.9,16.8458,16.8909,64000.0
2007-08-10 11:20:00,37.42,37.45,37.35,37.41,75200.0,16.8864,16.9,16.8548,16.8819,75200.0
2007-08-10 11:25:00,37.4,37.47,37.38,37.41,84200.0,16.8774,16.909,16.8684,16.8819,84200.0
2007-08-10 11:30:00,37.41,37.5,37.37,37.5,219600.0,16.8819,16.9225,16.8639,16.9225,219600.0
2007-08-10 11:35:00,37.49,37.5,37.45,37.5,105200.0,16.918,16.9225,16.9,16.9225,105200.0
2007-08-10 11:40:00,37.5,37.66,37.49,37.61,111300.0,16.9225,16.9947,16.918,16.9722,111300.0
2007-08-10 11:45:00,37.61,37.69,37.57,37.64,78000.0,16.9722,17.0083,16.9541,16.9857,78000.0
2007-08-10 11:50:00,37.62,37.65,37.36,37.5,113600.0,16.9767,16.9902,16.8593,16.9225,113600.0
2007-08-10 11:55:00,37.48,37.64,37.41,37.56,73700.0,16.9135,16.9857,16.8819,16.9496,73700.0
2007-08-10 12:00:00,37.58,37.65,37.56,37.57,35900.0,16.9586,16.9902,16.9496,16.9541,35900.0
2007-08-10 12:05:00,37.59,37.69,37.49,37.58,83900.0,16.9631,17.0083,16.918,16.9586,83900.0
2007-08-10 12:10:00,37.57,37.58,37.37,37.4,54300.0,16.9541,16.9586,16.8639,16.8774,54300.0
2007-08-10 12:15:00,37.39,37.43,37.25,37.34,120900.0,16.8729,16.8909,16.8097,16.8503,120900.0
2007-08-10 12:20:00,37.35,37.62,37.32,37.61,160400.0,16.8548,16.9767,16.8413,16.9722,160400.0
2007-08-10 12:25:00,37.62,37.7,37.5,37.5,147900.0,16.9767,17.0128,16.9225,16.9225,147900.0
2007-08-10 12:30:00,37.5,37.55,37.36,37.39,81000.0,16.9225,16.9451,16.8593,16.8729,81000.0
2007-08-10 12:35:00,37.39,37.44,37.26,37.3,93200.0,16.8729,16.8954,16.8142,16.8323,93200.0
2007-08-10 12:40:00,37.28,37.28,37.21,37.25,93600.0,16.8232,16.8232,16.7917,16.8097,93600.0
2007-08-10 12:45:00,37.24,37.25,37.14,37.17,37900.0,16.8052,16.8097,16.7601,16.7736,37900.0
2007-08-10 12:50:00,37.17,37.33,37.17,37.31,154400.0,16.7736,16.8458,16.7736,16.8368,154400.0
2007-08-10 12:55:00,37.31,37.33,37.2,37.21,78900.0,16.8368,16.8458,16.7871,16.7917,78900.0
2007-08-10 13:00:00,37.21,37.26,37.2,37.2,130600.0,16.7917,16.8142,16.7871,16.7871,130600.0
2007-08-10 13:05:00,37.22,37.3,37.19,37.28,55500.0,16.7962,16.8323,16.7826,16.8232,55500.0
2007-08-10 13:10:00,37.28,37.3,37.12,37.15,109800.0,16.8232,16.8323,16.751,16.7646,109800.0
2007-08-10 13:15:00,37.15,37.24,37.12,37.19,48400.0,16.7646,16.8052,16.751,16.7826,48400.0
2007-08-10 13:20:00,37.17,37.3,37.17,37.28,41300.0,16.7736,16.8323,16.7736,16.8232,41300.0
2007-08-10 13:25:00,37.28,37.3,37.17,37.23,63200.0,16.8232,16.8323,16.7736,16.8007,63200.0
2007-08-10 13:30:00,37.24,37.25,37.13,37.14,77200.0,16.8052,16.8097,16.7556,16.7601,77200.0
2007-08-10 13:35:00,37.12,37.24,37.01,37.03,202800.0,16.751,16.8052,16.7014,16.7104,202800.0
2007-08-10 13:40:00,37.04,37.1,37.01,37.08,130100.0,16.7149,16.742,16.7014,16.733,130100.0
2007-08-10 13:45:00,37.06,37.1,36.86,36.86,95900.0,16.724,16.742,16.6337,16.6337,95900.0
2007-08-10 13:50:00,36.86,37.0,36.85,36.89,145300.0,16.6337,16.6969,16.6292,16.6472,145300.0
2007-08-10 13:55:00,36.9,37.02,36.84,36.92,93600.0,16.6518,16.7059,16.6247,16.6608,93600.0
2007-08-10 14:00:00,36.94,37.05,36.93,36.97,42600.0,16.6698,16.7195,16.6653,16.6834,42600.0
2007-08-10 14:05:00,36.96,37.05,36.96,36.97,83800.0,16.6788,16.7195,16.6788,16.6834,83800.0
2007-08-10 14:10:00,36.98,36.98,36.91,36.94,63700.0,16.6879,16.6879,16.6563,16.6698,63700.0
2007-08-10 14:15:00,36.93,36.99,36.89,36.91,66900.0,16.6653,16.6924,16.6472,16.6563,66900.0
2007-08-10 14:20:00,36.92,37.1,36.91,37.0,51600.0,16.6608,16.742,16.6563,16.6969,51600.0
2007-08-10 14:25:00,37.0,37.06,36.93,36.94,33200.0,16.6969,16.724,16.6653,16.6698,33200.0
2007-08-10 14:30:00,36.92,36.95,36.88,36.9,33900.0,16.6608,16.6743,16.6427,16.6518,33900.0
2007-08-10 14:35:00,36.91,36.97,36.87,36.88,51300.0,16.6563,16.6834,16.6382,16.6427,51300.0
2007-08-10 14:40:00,36.87,37.0,36.86,36.96,55100.0,16.6382,16.6969,16.6337,16.6788,55100.0
2007-08-10 14:45:00,36.96,37.1,36.95,37.01,34900.0,16.6788,16.742,16.6743,16.7014,34900.0
2007-08-10 14:50:00,37.02,37.13,37.01,37.09,86100.0,16.7059,16.7556,16.7014,16.7375,86100.0
2007-08-10 14:55:00,37.09,37.16,37.08,37.1,95400.0,16.7375,16.7691,16.733,16.742,95400.0
2007-08-10 15:00:00,37.11,37.14,37.04,37.09,78900.0,16.7465,16.7601,16.7149,16.7375,78900.0
2007-08-10 15:05:00,37.08,37.15,37.02,37.08,94100.0,16.733,16.7646,16.7059,16.733,94100.0
2007-08-10 15:10:00,37.08,37.14,36.88,36.88,114600.0,16.733,16.7601,16.6427,16.6427,114600.0
2007-08-10 15:15:00,36.88,36.97,36.82,36.82,89800.0,16.6427,16.6834,16.6157,16.6157,89800.0
2007-08-10 15:20:00,36.84,37.0,36.82,36.96,68700.0,16.6247,16.6969,16.6157,16.6788,68700.0
2007-08-10 15:25:00,36.96,37.02,36.96,36.98,236000.0,16.6788,16.7059,16.6788,16.6879,236000.0
2007-08-10 15:30:00,36.98,37.0,36.84,36.85,236200.0,16.6879,16.6969,16.6247,16.6292,236200.0
2007-08-10 15:35:00,36.86,36.97,36.85,36.88,222200.0,16.6337,16.6834,16.6292,16.6427,222200.0
2007-08-10 15:40:00,36.87,36.89,36.78,36.8,192300.0,16.6382,16.6472,16.5976,16.6066,192300.0
2007-08-10 15:45:00,36.8,36.87,36.71,36.73,204200.0,16.6066,16.6382,16.566,16.575,204200.0
2007-08-10 15:50:00,36.73,36.84,36.71,36.8,177600.0,16.575,16.6247,16.566,16.6066,177600.0
2007-08-10 15:55:00,36.81,36.82,36.54,36.69,181500.0,16.6111,16.6157,16.4893,16.557,181500.0
2007-08-13 09:30:00,36.47,36.66,36.27,36.3,135100.0,16.4577,16.5435,16.3675,16.381,135100.0
2007-08-13 09:35:00,36.29,36.42,36.28,36.35,115400.0,16.3765,16.4352,16.372,16.4036,115400.0
2007-08-13 09:40:00,36.36,36.38,36.25,36.26,157300.0,16.4081,16.4171,16.3584,16.363,157300.0
2007-08-13 09:45:00,36.26,36.3,36.19,36.25,149800.0,16.363,16.381,16.3314,16.3584,149800.0
2007-08-13 09:50:00,36.25,36.26,36.06,36.07,127500.0,16.3584,16.363,16.2727,16.2772,127500.0
2007-08-13 09:55:00,36.06,36.17,36.05,36.1,98000.0,16.2727,16.3223,16.2682,16.2907,98000.0
2007-08-13 10:00:00,36.08,36.2,36.08,36.16,60500.0,16.2817,16.3359,16.2817,16.3178,60500.0
2007-08-13 10:05:00,36.16,36.19,36.09,36.16,118500.0,16.3178,16.3314,16.2862,16.3178,118500.0
2007-08-13 10:10:00,36.16,36.17,36.09,36.1,69100.0,16.3178,16.3223,16.2862,16.2907,69100.0
2007-08-13 10:15:00,36.1,36.14,36.02,36.03,82500.0,16.2907,16.3088,16.2546,16.2592,82500.0
2007-08-13 10:20:00,36.02,36.05,35.94,35.95,120100.0,16.2546,16.2682,16.2185,16.2231,120100.0
2007-08-13 10:25:00,35.95,36.01,35.89,35.93,99700.0,16.2231,16.2501,16.196,16.214,99700.0
2007-08-13 10:30:00,35.93,35.93,35.8,35.84,92600.0,16.214,16.214,16.1554,16.1734,92600.0
2007-08-13 10:35:00,35.84,35.88,35.77,35.78,133300.0,16.1734,16.1915,16.1418,16.1463,133300.0
2007-08-13 10:40:00,35.77,35.78,35.66,35.67,119500.0,16.1418,16.1463,16.0922,16.0967,119500.0
2007-08-13 10:45:00,35.67,35.68,35.63,35.63,79100.0,16.0967,16.1012,16.0787,16.0787,79100.0
2007-08-13 10:50:00,35.63,35.71,35.63,35.7,213300.0,16.0787,16.1148,16.0787,16.1102,213300.0
2007-08-13 10:55:00,35.7,35.8,35.68,35.8,173700.0,16.1102,16.1554,16.1012,16.1554,173700.0
2007-08-13 11:00:00,35.81,35.93,35.79,35.93,158300.0,16.1599,16.214,16.1509,16.214,158300.0
2007-08-13 11:05:00,35.94,35.99,35.78,35.82,217100.0,16.2185,16.2411,16.1463,16.1644,217100.0
2007-08-13 11:10:00,35.83,35.97,35.8,35.97,86100.0,16.1689,16.2321,16.1554,16.2321,86100.0
2007-08-13 11:15:00,35.96,35.97,35.89,35.94,59000.0,16.2276,16.2321,16.196,16.2185,59000.0
2007-08-13 11:20:00,35.95,36.06,35.95,36.04,86500.0,16.2231,16.2727,16.2231,16.2637,86500.0
2007-08-13 11:25:00,36.04,36.06,35.98,36.03,68400.0,16.2637,16.2727,16.2366,16.2592,68400.0
2007-08-13 11:30:00,36.03,36.05,35.95,35.97,70500.0,16.2592,16.2682,16.2231,16.2321,70500.0
2007-08-13 11:35:00,35.98,36.03,35.96,36.0,95200.0,16.2366,16.2592,16.2276,16.2456,95200.0
2007-08-13 11:40:00,36.0,36.0,35.94,35.95,52200.0,16.2456,16.2456,16.2185,16.2231,52200.0
2007-08-13 11:45:00,35.94,35.97,35.81,35.83,51800.0,16.2185,16.2321,16.1599,16.1689,51800.0
2007-08-13 11:50:00,35.82,35.84,35.79,35.79,44100.0,16.1644,16.1734,16.1509,16.1509,44100.0
2007-08-13 11:55:00,35.79,35.79,35.7,35.75,82800.0,16.1509,16.1509,16.1102,16.1328,82800.0
2007-08-13 12:00:00,35.74,35.76,35.67,35.74,53600.0,16.1283,16.1373,16.0967,16.1283,53600.0
2007-08-13 12:05:00,35.74,35.78,35.68,35.77,42900.0,16.1283,16.1463,16.1012,16.1418,42900.0
2007-08-13 12:10:00,35.78,35.79,35.67,35.71,53600.0,16.1463,16.1509,16.0967,16.1148,53600.0
2007-08-13 12:15:00,35.71,35.75,35.68,35.71,35800.0,16.1148,16.1328,16.1012,16.1148,35800.0
2007-08-13 12:20:00,35.71,35.72,35.63,35.7,70400.0,16.1148,16.1193,16.0787,16.1102,70400.0
2007-08-13 12:25:00,35.7,35.71,35.67,35.67,32400.0,16.1102,16.1148,16.0967,16.0967,32400.0
2007-08-13 12:30:00,35.67,35.69,35.66,35.66,121400.0,16.0967,16.1057,16.0922,16.0922,121400.0
2007-08-13 12:35:00,35.67,35.67,35.6,35.61,43500.0,16.0967,16.0967,16.0651,16.0696,43500.0
2007-08-13 12:40:00,35.62,35.62,35.52,35.59,48700.0,16.0741,16.0741,16.029,16.0606,48700.0
2007-08-13 12:45:00,35.59,35.59,35.51,35.53,52700.0,16.0606,16.0606,16.0245,16.0335,52700.0
2007-08-13 12:50:00,35.54,35.58,35.5,35.58,55400.0,16.038,16.0561,16.02,16.0561,55400.0
2007-08-13 12:55:00,35.58,35.61,35.53,35.61,40500.0,16.0561,16.0696,16.0335,16.0696,40500.0
2007-08-13 13:00:00,35.61,35.66,35.51,35.51,40300.0,16.0696,16.0922,16.0245,16.0245,40300.0
2007-08-13 13:05:00,35.52,35.63,35.51,35.61,51400.0,16.029,16.0787,16.0245,16.0696,51400.0
2007-08-13 13:10:00,35.6,35.62,35.46,35.46,42000.0,16.0651,16.0741,16.0019,16.0019,42000.0
2007-08-13 13:15:00,35.47,35.49,35.41,35.46,49700.0,16.0064,16.0155,15.9794,16.0019,49700.0
2007-08-13 13:20:00,35.45,35.56,35.42,35.52,60400.0,15.9974,16.0471,15.9839,16.029,60400.0
2007-08-13 13:25:00,35.51,35.73,35.51,35.68,98100.0,16.0245,16.1238,16.0245,16.1012,98100.0
2007-08-13 13:30:00,35.68,35.68,35.52,35.61,44500.0,16.1012,16.1012,16.029,16.0696,44500.0
2007-08-13 13:35:00,35.62,35.63,35.55,35.56,21000.0,16.0741,16.0787,16.0426,16.0471,21000.0
2007-08-13 13:40:00,35.57,35.6,35.53,35.6,41300.0,16.0516,16.0651,16.0335,16.0651,41300.0
2007-08-13 13:45:00,35.59,35.63,35.56,35.58,37000.0,16.0606,16.0787,16.0471,16.0561,37000.0
2007-08-13 13:50:00,35.59,35.64,35.57,35.61,26500.0,16.0606,16.0832,16.0516,16.0696,26500.0
2007-08-13 13:55:00,35.62,35.69,35.62,35.67,48100.0,16.0741,16.1057,16.0741,16.0967,48100.0
2007-08-13 14:00:00,35.68,35.68,35.58,35.63,67700.0,16.1012,16.1012,16.0561,16.0787,67700.0
2007-08-13 14:05:00,35.64,35.7,35.58,35.65,72800.0,16.0832,16.1102,16.0561,16.0877,72800.0
2007-08-13 14:10:00,35.65,35.67,35.59,35.6,39500.0,16.0877,16.0967,16.0606,16.0651,39500.0
2007-08-13 14:15:00,35.59,35.63,35.53,35.59,45700.0,16.0606,16.0787,16.0335,16.0606,45700.0
2007-08-13 14:20:00,35.57,35.66,35.56,35.62,81500.0,16.0516,16.0922,16.0471,16.0741,81500.0
2007-08-13 14:25:00,35.62,35.66,35.61,35.65,47400.0,16.0741,16.0922,16.0696,16.0877,47400.0
2007-08-13 14:30:00,35.64,35.65,35.6,35.61,60700.0,16.0832,16.0877,16.0651,16.0696,60700.0
2007-08-13 14:35:00,35.62,35.64,35.61,35.64,41100.0,16.0741,16.0832,16.0696,16.0832,41100.0
2007-08-13 14:40:00,35.64,35.65,35.59,35.62,61100.0,16.0832,16.0877,16.0606,16.0741,61100.0
2007-08-13 14:45:00,35.63,35.65,35.58,35.62,50800.0,16.0787,16.0877,16.0561,16.0741,50800.0
2007-08-13 14:50:00,35.62,35.66,35.6,35.64,109200.0,16.0741,16.0922,16.0651,16.0832,109200.0
2007-08-13 14:55:00,35.64,35.65,35.47,35.47,141100.0,16.0832,16.0877,16.0064,16.0064,141100.0
2007-08-13 15:00:00,35.47,35.49,35.38,35.38,150600.0,16.0064,16.0155,15.9658,15.9658,150600.0
2007-08-13 15:05:00,35.39,35.45,35.37,35.42,82400.0,15.9703,15.9974,15.9613,15.9839,82400.0
2007-08-13 15:10:00,35.42,35.44,35.38,35.42,107000.0,15.9839,15.9929,15.9658,15.9839,107000.0
2007-08-13 15:15:00,35.42,35.42,35.26,35.38,256300.0,15.9839,15.9839,15.9117,15.9658,256300.0
2007-08-13 15:20:00,35.37,35.38,35.32,35.34,74300.0,15.9613,15.9658,15.9388,15.9478,74300.0
2007-08-13 15:25:00,35.35,35.46,35.35,35.46,144600.0,15.9523,16.0019,15.9523,16.0019,144600.0
2007-08-13 15:30:00,35.46,35.47,35.38,35.43,109700.0,16.0019,16.0064,15.9658,15.9884,109700.0
2007-08-13 15:35:00,35.44,35.45,35.32,35.43,219900.0,15.9929,15.9974,15.9388,15.9884,219900.0
2007-08-13 15:40:00,35.42,35.48,35.37,35.44,200800.0,15.9839,16.011,15.9613,15.9929,200800.0
2007-08-13 15:45:00,35.42,35.43,35.32,35.35,199500.0,15.9839,15.9884,15.9388,15.9523,199500.0
2007-08-13 15:50:00,35.35,35.39,35.26,35.31,218500.0,15.9523,15.9703,15.9117,15.9342,218500.0
2007-08-13 15:55:00,35.33,35.47,35.3,35.39,293100.0,15.9433,16.0064,15.9297,15.9703,293100.0
2007-08-14 09:30:00,35.33,35.4,35.25,35.25,81900.0,15.9433,15.9749,15.9072,15.9072,81900.0
2007-08-14 09:35:00,35.25,35.4,35.25,35.32,76400.0,15.9072,15.9749,15.9072,15.9388,76400.0
2007-08-14 09:40:00,35.31,35.36,35.25,35.25,67500.0,15.9342,15.9568,15.9072,15.9072,67500.0
2007-08-14 09:45:00,35.26,35.3,35.2,35.29,69800.0,15.9117,15.9297,15.8846,15.9252,69800.0
2007-08-14 09:50:00,35.3,35.3,35.22,35.26,49700.0,15.9297,15.9297,15.8936,15.9117,49700.0
2007-08-14 09:55:00,35.24,35.37,35.23,35.28,51300.0,15.9027,15.9613,15.8981,15.9207,51300.0
2007-08-14 10:00:00,35.28,35.38,35.23,35.33,81500.0,15.9207,15.9658,15.8981,15.9433,81500.0
2007-08-14 10:05:00,35.34,35.37,35.31,35.34,81400.0,15.9478,15.9613,15.9342,15.9478,81400.0
2007-08-14 10:10:00,35.32,35.34,35.2,35.23,65800.0,15.9388,15.9478,15.8846,15.8981,65800.0
2007-08-14 10:15:00,35.22,35.3,35.22,35.3,38600.0,15.8936,15.9297,15.8936,15.9297,38600.0
2007-08-14 10:20:00,35.29,35.31,35.25,35.28,30000.0,15.9252,15.9342,15.9072,15.9207,30000.0
2007-08-14 10:25:00,35.27,35.35,35.2,35.28,125400.0,15.9162,15.9523,15.8846,15.9207,125400.0
2007-08-14 10:30:00,35.28,35.33,35.25,35.3,44700.0,15.9207,15.9433,15.9072,15.9297,44700.0
2007-08-14 10:35:00,35.29,35.32,35.28,35.3,44600.0,15.9252,15.9388,15.9207,15.9297,44600.0
2007-08-14 10:40:00,35.3,35.32,35.23,35.25,48900.0,15.9297,15.9388,15.8981,15.9072,48900.0
2007-08-14 10:45:00,35.25,35.28,35.22,35.28,40200.0,15.9072,15.9207,15.8936,15.9207,40200.0
2007-08-14 10:50:00,35.26,35.28,35.16,35.18,116000.0,15.9117,15.9207,15.8666,15.8756,116000.0
2007-08-14 10:55:00,35.17,35.17,35.1,35.14,56200.0,15.8711,15.8711,15.8395,15.8575,56200.0
2007-08-14 11:00:00,35.14,35.14,34.94,35.05,83300.0,15.8575,15.8575,15.7673,15.8169,83300.0
2007-08-14 11:05:00,35.07,35.07,34.9,34.96,50200.0,15.8259,15.8259,15.7492,15.7763,50200.0
2007-08-14 11:10:00,34.97,35.04,34.96,35.01,58200.0,15.7808,15.8124,15.7763,15.7989,58200.0
2007-08-14 11:15:00,35.01,35.16,35.01,35.16,49500.0,15.7989,15.8666,15.7989,15.8666,49500.0
2007-08-14 11:20:00,35.15,35.21,35.15,35.2,63100.0,15.862,15.8891,15.862,15.8846,63100.0
2007-08-14 11:25:00,35.19,35.24,35.16,35.2,62900.0,15.8801,15.9027,15.8666,15.8846,62900.0
2007-08-14 11:30:00,35.21,35.27,35.16,35.18,72000.0,15.8891,15.9162,15.8666,15.8756,72000.0
2007-08-14 11:35:00,35.2,35.22,35.15,35.19,104400.0,15.8846,15.8936,15.862,15.8801,104400.0
2007-08-14 11:40:00,35.2,35.2,35.15,35.19,73700.0,15.8846,15.8846,15.862,15.8801,73700.0
2007-08-14 11:45:00,35.19,35.27,35.17,35.26,44700.0,15.8801,15.9162,15.8711,15.9117,44700.0
2007-08-14 11:50:00,35.26,35.35,35.25,35.35,69300.0,15.9117,15.9523,15.9072,15.9523,69300.0
2007-08-14 11:55:00,35.36,35.38,35.27,35.28,98700.0,15.9568,15.9658,15.9162,15.9207,98700.0
2007-08-14 12:00:00,35.29,35.31,35.24,35.27,193400.0,15.9252,15.9342,15.9027,15.9162,193400.0
2007-08-14 12:05:00,35.27,35.36,35.27,35.3,59200.0,15.9162,15.9568,15.9162,15.9297,59200.0
2007-08-14 12:10:00,35.31,35.33,35.28,35.32,26000.0,15.9342,15.9433,15.9207,15.9388,26000.0
2007-08-14 12:15:00,35.33,35.4,35.32,35.4,34800.0,15.9433,15.9749,15.9388,15.9749,34800.0
2007-08-14 12:20:00,35.4,35.4,35.34,35.38,73800.0,15.9749,15.9749,15.9478,15.9658,73800.0
2007-08-14 12:25:00,35.38,35.4,35.36,35.38,68700.0,15.9658,15.9749,15.9568,15.9658,68700.0
2007-08-14 12:30:00,35.38,35.47,35.34,35.39,89400.0,15.9658,16.0064,15.9478,15.9703,89400.0
2007-08-14 12:35:00,35.4,35.44,35.37,35.4,34000.0,15.9749,15.9929,15.9613,15.9749,34000.0
2007-08-14 12:40:00,35.41,35.44,35.31,35.36,52500.0,15.9794,15.9929,15.9342,15.9568,52500.0
2007-08-14 12:45:00,35.36,35.52,35.35,35.48,56200.0,15.9568,16.029,15.9523,16.011,56200.0
2007-08-14 12:50:00,35.46,35.5,35.42,35.5,34900.0,16.0019,16.02,15.9839,16.02,34900.0
2007-08-14 12:55:00,35.48,35.59,35.45,35.49,67900.0,16.011,16.0606,15.9974,16.0155,67900.0
2007-08-14 13:00:00,35.49,35.5,35.41,35.43,21300.0,16.0155,16.02,15.9794,15.9884,21300.0
2007-08-14 13:05:00,35.43,35.5,35.43,35.47,8000.0,15.9884,16.02,15.9884,16.0064,8000.0
2007-08-14 13:10:00,35.47,35.48,35.4,35.44,24100.0,16.0064,16.011,15.9749,15.9929,24100.0
2007-08-14 13:15:00,35.45,35.45,35.37,35.39,27000.0,15.9974,15.9974,15.9613,15.9703,27000.0
2007-08-14 13:20:00,35.38,35.43,35.32,35.43,28200.0,15.9658,15.9884,15.9388,15.9884,28200.0
2007-08-14 13:25:00,35.45,35.5,35.36,35.38,35100.0,15.9974,16.02,15.9568,15.9658,35100.0
2007-08-14 13:30:00,35.38,35.47,35.35,35.4,40700.0,15.9658,16.0064,15.9523,15.9749,40700.0
2007-08-14 13:35:00,35.41,35.5,35.4,35.47,25600.0,15.9794,16.02,15.9749,16.0064,25600.0
2007-08-14 13:40:00,35.47,35.47,35.4,35.46,37000.0,16.0064,16.0064,15.9749,16.0019,37000.0
2007-08-14 13:45:00,35.45,35.48,35.3,35.35,30100.0,15.9974,16.011,15.9297,15.9523,30100.0
2007-08-14 13:50:00,35.35,35.4,35.31,35.34,32500.0,15.9523,15.9749,15.9342,15.9478,32500.0
2007-08-14 13:55:00,35.32,35.32,35.2,35.25,50300.0,15.9388,15.9388,15.8846,15.9072,50300.0
2007-08-14 14:00:00,35.23,35.28,35.14,35.26,73100.0,15.8981,15.9207,15.8575,15.9117,73100.0
2007-08-14 14:05:00,35.26,35.31,35.17,35.18,27800.0,15.9117,15.9342,15.8711,15.8756,27800.0
2007-08-14 14:10:00,35.18,35.25,35.17,35.24,14300.0,15.8756,15.9072,15.8711,15.9027,14300.0
2007-08-14 14:15:00,35.24,35.34,35.17,35.33,47800.0,15.9027,15.9478,15.8711,15.9433,47800.0
2007-08-14 14:20:00,35.34,35.43,35.34,35.41,44100.0,15.9478,15.9884,15.9478,15.9794,44100.0
2007-08-14 14:25:00,35.38,35.39,35.28,35.35,36000.0,15.9658,15.9703,15.9207,15.9523,36000.0
2007-08-14 14:30:00,35.34,35.34,35.16,35.18,44300.0,15.9478,15.9478,15.8666,15.8756,44300.0
2007-08-14 14:35:00,35.18,35.21,35.1,35.21,55600.0,15.8756,15.8891,15.8395,15.8891,55600.0
2007-08-14 14:40:00,35.22,35.29,35.18,35.24,36300.0,15.8936,15.9252,15.8756,15.9027,36300.0
2007-08-14 14:45:00,35.24,35.36,35.16,35.33,46200.0,15.9027,15.9568,15.8666,15.9433,46200.0
2007-08-14 14:50:00,35.33,35.37,35.15,35.17,53000.0,15.9433,15.9613,15.862,15.8711,53000.0
2007-08-14 14:55:00,35.18,35.3,35.16,35.22,59600.0,15.8756,15.9297,15.8666,15.8936,59600.0
2007-08-14 15:00:00,35.22,35.35,35.22,35.33,66700.0,15.8936,15.9523,15.8936,15.9433,66700.0
2007-08-14 15:05:00,35.33,35.37,35.18,35.26,74900.0,15.9433,15.9613,15.8756,15.9117,74900.0
2007-08-14 15:10:00,35.26,35.28,35.18,35.23,41700.0,15.9117,15.9207,15.8756,15.8981,41700.0
2007-08-14 15:15:00,35.24,35.34,35.18,35.34,44500.0,15.9027,15.9478,15.8756,15.9478,44500.0
2007-08-14 15:20:00,35.34,35.47,35.27,35.34,78100.0,15.9478,16.0064,15.9162,15.9478,78100.0
2007-08-14 15:25:00,35.35,35.42,35.31,35.35,89500.0,15.9523,15.9839,15.9342,15.9523,89500.0
2007-08-14 15:30:00,35.34,35.34,35.17,35.17,77700.0,15.9478,15.9478,15.8711,15.8711,77700.0
2007-08-14 15:35:00,35.17,35.24,35.14,35.24,98400.0,15.8711,15.9027,15.8575,15.9027,98400.0
2007-08-14 15:40:00,35.23,35.24,35.13,35.16,106600.0,15.8981,15.9027,15.853,15.8666,106600.0
2007-08-14 15:45:00,35.16,35.22,35.03,35.05,101100.0,15.8666,15.8936,15.8079,15.8169,101100.0
2007-08-14 15:50:00,35.05,35.18,35.0,35.02,123500.0,15.8169,15.8756,15.7944,15.8034,123500.0
2007-08-14 15:55:00,35.02,35.21,35.02,35.02,274200.0,15.8034,15.8891,15.8034,15.8034,274200.0
2007-08-15 09:30:00,35.01,35.1,34.86,34.91,99000.0,15.7989,15.8395,15.7312,15.7537,99000.0
2007-08-15 09:35:00,34.91,35.1,34.9,35.08,34100.0,15.7537,15.8395,15.7492,15.8305,34100.0
2007-08-15 09:40:00,35.1,35.18,34.94,34.96,52700.0,15.8395,15.8756,15.7673,15.7763,52700.0
2007-08-15 09:45:00,34.96,35.26,34.95,35.25,62000.0,15.7763,15.9117,15.7718,15.9072,62000.0
2007-08-15 09:50:00,35.25,35.4,35.19,35.35,57900.0,15.9072,15.9749,15.8801,15.9523,57900.0
2007-08-15 09:55:00,35.35,35.53,35.33,35.47,109200.0,15.9523,16.0335,15.9433,16.0064,109200.0
2007-08-15 10:00:00,35.48,35.54,35.26,35.26,82700.0,16.011,16.038,15.9117,15.9117,82700.0
2007-08-15 10:05:00,35.27,35.33,35.19,35.27,90400.0,15.9162,15.9433,15.8801,15.9162,90400.0
2007-08-15 10:10:00,35.26,35.4,35.25,35.38,46600.0,15.9117,15.9749,15.9072,15.9658,46600.0
2007-08-15 10:15:00,35.4,35.42,35.3,35.3,32100.0,15.9749,15.9839,15.9297,15.9297,32100.0
2007-08-15 10:20:00,35.28,35.35,35.26,35.27,50200.0,15.9207,15.9523,15.9117,15.9162,50200.0
2007-08-15 10:25:00,35.27,35.42,35.26,35.36,64700.0,15.9162,15.9839,15.9117,15.9568,64700.0
2007-08-15 10:30:00,35.35,35.38,35.27,35.33,46900.0,15.9523,15.9658,15.9162,15.9433,46900.0
2007-08-15 10:35:00,35.34,35.37,35.31,35.31,65300.0,15.9478,15.9613,15.9342,15.9342,65300.0
2007-08-15 10:40:00,35.32,35.4,35.31,35.39,85500.0,15.9388,15.9749,15.9342,15.9703,85500.0
2007-08-15 10:45:00,35.38,35.45,35.35,35.43,50600.0,15.9658,15.9974,15.9523,15.9884,50600.0
2007-08-15 10:50:00,35.43,35.45,35.34,35.37,50300.0,15.9884,15.9974,15.9478,15.9613,50300.0
2007-08-15 10:55:00,35.36,35.44,35.35,35.41,43500.0,15.9568,15.9929,15.9523,15.9794,43500.0
2007-08-15 11:00:00,35.41,35.47,35.41,35.45,33100.0,15.9794,16.0064,15.9794,15.9974,33100.0
2007-08-15 11:05:00,35.44,35.47,35.4,35.43,36900.0,15.9929,16.0064,15.9749,15.9884,36900.0
2007-08-15 11:10:00,35.42,35.45,35.37,35.43,59900.0,15.9839,15.9974,15.9613,15.9884,59900.0
2007-08-15 11:15:00,35.44,35.44,35.36,35.37,31800.0,15.9929,15.9929,15.9568,15.9613,31800.0
2007-08-15 11:20:00,35.36,35.39,35.35,35.38,15700.0,15.9568,15.9703,15.9523,15.9658,15700.0
2007-08-15 11:25:00,35.39,35.52,35.37,35.41,51400.0,15.9703,16.029,15.9613,15.9794,51400.0
2007-08-15 11:30:00,35.42,35.42,35.26,35.27,36400.0,15.9839,15.9839,15.9117,15.9162,36400.0
2007-08-15 11:35:00,35.27,35.27,35.2,35.2,22500.0,15.9162,15.9162,15.8846,15.8846,22500.0
2007-08-15 11:40:00,35.18,35.28,35.14,35.27,63200.0,15.8756,15.9207,15.8575,15.9162,63200.0
2007-08-15 11:45:00,35.28,35.31,35.19,35.21,29500.0,15.9207,15.9342,15.8801,15.8891,29500.0
2007-08-15 11:50:00,35.22,35.22,35.08,35.1,41400.0,15.8936,15.8936,15.8305,15.8395,41400.0
2007-08-15 11:55:00,35.12,35.14,35.01,35.08,63100.0,15.8485,15.8575,15.7989,15.8305,63100.0
2007-08-15 12:00:00,35.08,35.25,35.08,35.25,80800.0,15.8305,15.9072,15.8305,15.9072,80800.0
2007-08-15 12:05:00,35.25,35.35,35.19,35.28,123900.0,15.9072,15.9523,15.8801,15.9207,123900.0
2007-08-15 12:10:00,35.28,35.3,35.25,35.29,15500.0,15.9207,15.9297,15.9072,15.9252,15500.0
2007-08-15 12:15:00,35.3,35.39,35.3,35.38,30000.0,15.9297,15.9703,15.9297,15.9658,30000.0
2007-08-15 12:20:00,35.37,35.39,35.35,35.39,20400.0,15.9613,15.9703,15.9523,15.9703,20400.0
2007-08-15 12:25:00,35.39,35.39,35.3,35.33,33100.0,15.9703,15.9703,15.9297,15.9433,33100.0
2007-08-15 12:30:00,35.33,35.37,35.26,35.35,29200.0,15.9433,15.9613,15.9117,15.9523,29200.0
2007-08-15 12:35:00,35.35,35.37,35.32,35.37,27200.0,15.9523,15.9613,15.9388,15.9613,27200.0
2007-08-15 12:40:00,35.38,35.46,35.35,35.42,57700.0,15.9658,16.0019,15.9523,15.9839,57700.0
2007-08-15 12:45:00,35.41,35.54,35.41,35.5,40300.0,15.9794,16.038,15.9794,16.02,40300.0
2007-08-15 12:50:00,35.52,35.56,35.51,35.53,54300.0,16.029,16.0471,16.0245,16.0335,54300.0
2007-08-15 12:55:00,35.54,35.56,35.52,35.54,36600.0,16.038,16.0471,16.029,16.038,36600.0
2007-08-15 13:00:00,35.53,35.58,35.49,35.54,69100.0,16.0335,16.0561,16.0155,16.038,69100.0
2007-08-15 13:05:00,35.53,35.58,35.5,35.53,73000.0,16.0335,16.0561,16.02,16.0335,73000.0
2007-08-15 13:10:00,35.52,35.58,35.48,35.56,49400.0,16.029,16.0561,16.011,16.0471,49400.0
2007-08-15 13:15:00,35.55,35.7,35.55,35.67,91300.0,16.0426,16.1102,16.0426,16.0967,91300.0
2007-08-15 13:20:00,35.68,35.78,35.65,35.75,77100.0,16.1012,16.1463,16.0877,16.1328,77100.0
2007-08-15 13:25:00,35.76,35.79,35.69,35.73,69700.0,16.1373,16.1509,16.1057,16.1238,69700.0
2007-08-15 13:30:00,35.73,35.79,35.7,35.77,91000.0,16.1238,16.1509,16.1102,16.1418,91000.0
2007-08-15 13:35:00,35.79,35.88,35.75,35.84,51000.0,16.1509,16.1915,16.1328,16.1734,51000.0
2007-08-15 13:40:00,35.84,35.98,35.81,35.84,76800.0,16.1734,16.2366,16.1599,16.1734,76800.0
2007-08-15 13:45:00,35.84,35.84,35.69,35.7,34900.0,16.1734,16.1734,16.1057,16.1102,34900.0
2007-08-15 13:50:00,35.69,35.69,35.58,35.6,64400.0,16.1057,16.1057,16.0561,16.0651,64400.0
2007-08-15 13:55:00,35.59,35.61,35.55,35.57,40700.0,16.0606,16.0696,16.0426,16.0516,40700.0
2007-08-15 14:00:00,35.57,35.58,35.42,35.53,156800.0,16.0516,16.0561,15.9839,16.0335,156800.0
2007-08-15 14:05:00,35.53,35.54,35.49,35.53,48200.0,16.0335,16.038,16.0155,16.0335,48200.0
2007-08-15 14:10:00,35.52,35.53,35.45,35.51,84500.0,16.029,16.0335,15.9974,16.0245,84500.0
2007-08-15 14:15:00,35.51,35.59,35.47,35.59,88500.0,16.0245,16.0606,16.0064,16.0606,88500.0
2007-08-15 14:20:00,35.58,35.6,35.52,35.52,44100.0,16.0561,16.0651,16.029,16.029,44100.0
2007-08-15 14:25:00,35.53,35.57,35.51,35.55,43600.0,16.0335,16.0516,16.0245,16.0426,43600.0
2007-08-15 14:30:00,35.55,35.59,35.53,35.54,35000.0,16.0426,16.0606,16.0335,16.038,35000.0
2007-08-15 14:35:00,35.54,35.55,35.46,35.51,69000.0,16.038,16.0426,16.0019,16.0245,69000.0
2007-08-15 14:40:00,35.52,35.56,35.47,35.48,54600.0,16.029,16.0471,16.0064,16.011,54600.0
2007-08-15 14:45:00,35.49,35.56,35.36,35.36,100600.0,16.0155,16.0471,15.9568,15.9568,100600.0
2007-08-15 14:50:00,35.36,35.48,35.33,35.43,109900.0,15.9568,16.011,15.9433,15.9884,109900.0
2007-08-15 14:55:00,35.43,35.48,35.38,35.41,64500.0,15.9884,16.011,15.9658,15.9794,64500.0
2007-08-15 15:00:00,35.4,35.43,35.32,35.35,55400.0,15.9749,15.9884,15.9388,15.9523,55400.0
2007-08-15 15:05:00,35.37,35.53,35.37,35.43,91500.0,15.9613,16.0335,15.9613,15.9884,91500.0
2007-08-15 15:10:00,35.44,35.5,35.32,35.34,83100.0,15.9929,16.02,15.9388,15.9478,83100.0
2007-08-15 15:15:00,35.34,35.39,35.3,35.34,98700.0,15.9478,15.9703,15.9297,15.9478,98700.0
2007-08-15 15:20:00,35.36,35.37,35.28,35.34,92100.0,15.9568,15.9613,15.9207,15.9478,92100.0
2007-08-15 15:25:00,35.34,35.38,35.19,35.19,90300.0,15.9478,15.9658,15.8801,15.8801,90300.0
2007-08-15 15:30:00,35.19,35.3,35.11,35.16,113400.0,15.8801,15.9297,15.844,15.8666,113400.0
2007-08-15 15:35:00,35.16,35.28,35.15,35.27,188500.0,15.8666,15.9207,15.862,15.9162,188500.0
2007-08-15 15:40:00,35.27,35.28,35.15,35.17,128200.0,15.9162,15.9207,15.862,15.8711,128200.0
2007-08-15 15:45:00,35.17,35.23,35.13,35.16,77300.0,15.8711,15.8981,15.853,15.8666,77300.0
2007-08-15 15:50:00,35.15,35.16,35.01,35.06,194300.0,15.862,15.8666,15.7989,15.8214,194300.0
2007-08-15 15:55:00,35.05,35.08,34.99,35.05,177900.0,15.8169,15.8305,15.7898,15.8169,177900.0
2007-08-16 09:30:00,34.6,34.97,34.6,34.91,94500.0,15.6138,15.7808,15.6138,15.7537,94500.0
2007-08-16 09:35:00,34.92,35.18,34.84,35.12,49200.0,15.7583,15.8756,15.7222,15.8485,49200.0
2007-08-16 09:40:00,35.12,35.25,35.07,35.2,95800.0,15.8485,15.9072,15.8259,15.8846,95800.0
2007-08-16 09:45:00,35.19,35.25,35.17,35.22,64600.0,15.8801,15.9072,15.8711,15.8936,64600.0
2007-08-16 09:50:00,35.22,35.35,35.18,35.25,106000.0,15.8936,15.9523,15.8756,15.9072,106000.0
2007-08-16 09:55:00,35.25,35.34,35.17,35.19,136400.0,15.9072,15.9478,15.8711,15.8801,136400.0
2007-08-16 10:00:00,35.19,35.25,35.15,35.21,114400.0,15.8801,15.9072,15.862,15.8891,114400.0
2007-08-16 10:05:00,35.19,35.24,35.18,35.19,95100.0,15.8801,15.9027,15.8756,15.8801,95100.0
2007-08-16 10:10:00,35.19,35.27,35.14,35.2,124600.0,15.8801,15.9162,15.8575,15.8846,124600.0
2007-08-16 10:15:00,35.19,35.22,35.15,35.17,117500.0,15.8801,15.8936,15.862,15.8711,117500.0
2007-08-16 10:20:00,35.17,35.17,35.06,35.16,138400.0,15.8711,15.8711,15.8214,15.8666,138400.0
2007-08-16 10:25:00,35.15,35.21,35.03,35.1,118900.0,15.862,15.8891,15.8079,15.8395,118900.0
2007-08-16 10:30:00,35.09,35.17,35.03,35.16,140600.0,15.835,15.8711,15.8079,15.8666,140600.0
2007-08-16 10:35:00,35.18,35.4,35.17,35.4,101000.0,15.8756,15.9749,15.8711,15.9749,101000.0
2007-08-16 10:40:00,35.39,35.59,35.38,35.55,173600.0,15.9703,16.0606,15.9658,16.0426,173600.0
2007-08-16 10:45:00,35.55,35.59,35.52,35.52,120000.0,16.0426,16.0606,16.029,16.029,120000.0
2007-08-16 10:50:00,35.53,35.56,35.49,35.5,119400.0,16.0335,16.0471,16.0155,16.02,119400.0
2007-08-16 10:55:00,35.51,35.52,35.4,35.41,84400.0,16.0245,16.029,15.9749,15.9794,84400.0
2007-08-16 11:00:00,35.41,35.45,35.38,35.41,113400.0,15.9794,15.9974,15.9658,15.9794,113400.0
2007-08-16 11:05:00,35.42,35.44,35.2,35.24,208600.0,15.9839,15.9929,15.8846,15.9027,208600.0
2007-08-16 11:10:00,35.25,35.25,35.13,35.15,115800.0,15.9072,15.9072,15.853,15.862,115800.0
2007-08-16 11:15:00,35.15,35.16,35.04,35.06,136800.0,15.862,15.8666,15.8124,15.8214,136800.0
2007-08-16 11:20:00,35.07,35.11,34.92,34.97,163900.0,15.8259,15.844,15.7583,15.7808,163900.0
2007-08-16 11:25:00,34.99,35.13,34.97,35.06,167200.0,15.7898,15.853,15.7808,15.8214,167200.0
2007-08-16 11:30:00,35.07,35.16,34.87,34.89,122200.0,15.8259,15.8666,15.7357,15.7447,122200.0
2007-08-16 11:35:00,34.88,34.91,34.8,34.89,62900.0,15.7402,15.7537,15.7041,15.7447,62900.0
2007-08-16 11:40:00,34.9,34.97,34.88,34.97,25500.0,15.7492,15.7808,15.7402,15.7808,25500.0
2007-08-16 11:45:00,34.97,35.07,34.93,35.06,97300.0,15.7808,15.8259,15.7628,15.8214,97300.0
2007-08-16 11:50:00,35.06,35.08,34.94,35.01,156600.0,15.8214,15.8305,15.7673,15.7989,156600.0
2007-08-16 11:55:00,35.01,35.17,35.0,35.1,62900.0,15.7989,15.8711,15.7944,15.8395,62900.0
2007-08-16 12:00:00,35.1,35.13,35.0,35.08,145800.0,15.8395,15.853,15.7944,15.8305,145800.0
2007-08-16 12:05:00,35.08,35.11,34.85,34.87,128100.0,15.8305,15.844,15.7267,15.7357,128100.0
2007-08-16 12:10:00,34.87,34.98,34.75,34.93,99800.0,15.7357,15.7853,15.6815,15.7628,99800.0
2007-08-16 12:15:00,34.92,35.03,34.83,34.97,49500.0,15.7583,15.8079,15.7176,15.7808,49500.0
2007-08-16 12:20:00,34.98,35.11,34.95,35.03,65800.0,15.7853,15.844,15.7718,15.8079,65800.0
2007-08-16 12:25:00,35.04,35.09,35.0,35.03,53900.0,15.8124,15.835,15.7944,15.8079,53900.0
2007-08-16 12:30:00,35.02,35.12,34.95,35.1,39900.0,15.8034,15.8485,15.7718,15.8395,39900.0
2007-08-16 12:35:00,35.08,35.1,35.0,35.03,35400.0,15.8305,15.8395,15.7944,15.8079,35400.0
2007-08-16 12:40:00,35.01,35.05,34.8,34.84,52100.0,15.7989,15.8169,15.7041,15.7222,52100.0
2007-08-16 12:45:00,34.84,35.03,34.8,34.99,46000.0,15.7222,15.8079,15.7041,15.7898,46000.0
2007-08-16 12:50:00,35.0,35.19,34.89,35.11,150800.0,15.7944,15.8801,15.7447,15.844,150800.0
2007-08-16 12:55:00,35.11,35.14,34.92,35.06,188100.0,15.844,15.8575,15.7583,15.8214,188100.0
2007-08-16 13:00:00,35.08,35.15,34.94,35.06,94600.0,15.8305,15.862,15.7673,15.8214,94600.0
2007-08-16 13:05:00,35.05,35.09,34.96,34.99,161100.0,15.8169,15.835,15.7763,15.7898,161100.0
2007-08-16 13:10:00,35.0,35.02,34.95,34.99,40300.0,15.7944,15.8034,15.7718,15.7898,40300.0
2007-08-16 13:15:00,34.99,35.24,34.97,35.22,97300.0,15.7898,15.9027,15.7808,15.8936,97300.0
2007-08-16 13:20:00,35.21,35.24,35.01,35.07,152600.0,15.8891,15.9027,15.7989,15.8259,152600.0
2007-08-16 13:25:00,35.07,35.11,35.01,35.08,57500.0,15.8259,15.844,15.7989,15.8305,57500.0
2007-08-16 13:30:00,35.09,35.17,35.03,35.11,83800.0,15.835,15.8711,15.8079,15.844,83800.0
2007-08-16 13:35:00,35.12,35.15,35.07,35.08,56500.0,15.8485,15.862,15.8259,15.8305,56500.0
2007-08-16 13:40:00,35.09,35.11,35.03,35.07,85300.0,15.835,15.844,15.8079,15.8259,85300.0
2007-08-16 13:45:00,35.05,35.08,34.81,34.83,94000.0,15.8169,15.8305,15.7086,15.7176,94000.0
2007-08-16 13:50:00,34.83,34.99,34.82,34.98,65300.0,15.7176,15.7898,15.7131,15.7853,65300.0
2007-08-16 13:55:00,34.98,35.03,34.91,34.98,67800.0,15.7853,15.8079,15.7537,15.7853,67800.0
2007-08-16 14:00:00,34.97,35.15,34.94,35.15,81500.0,15.7808,15.862,15.7673,15.862,81500.0
2007-08-16 14:05:00,35.17,35.2,34.98,34.99,72300.0,15.8711,15.8846,15.7853,15.7898,72300.0
2007-08-16 14:10:00,35.0,35.18,34.9,35.18,75000.0,15.7944,15.8756,15.7492,15.8756,75000.0
2007-08-16 14:15:00,35.18,35.24,35.17,35.23,111400.0,15.8756,15.9027,15.8711,15.8981,111400.0
2007-08-16 14:20:00,35.24,35.24,35.18,35.19,84500.0,15.9027,15.9027,15.8756,15.8801,84500.0
2007-08-16 14:25:00,35.2,35.25,35.16,35.23,134700.0,15.8846,15.9072,15.8666,15.8981,134700.0
2007-08-16 14:30:00,35.23,35.25,35.16,35.24,198300.0,15.8981,15.9072,15.8666,15.9027,198300.0
2007-08-16 14:35:00,35.24,35.25,35.22,35.23,186800.0,15.9027,15.9072,15.8936,15.8981,186800.0
2007-08-16 14:40:00,35.24,35.25,35.18,35.22,131700.0,15.9027,15.9072,15.8756,15.8936,131700.0
2007-08-16 14:45:00,35.22,35.25,35.17,35.2,210700.0,15.8936,15.9072,15.8711,15.8846,210700.0
2007-08-16 14:50:00,35.2,35.21,35.13,35.19,109000.0,15.8846,15.8891,15.853,15.8801,109000.0
2007-08-16 14:55:00,35.18,35.24,35.08,35.22,112800.0,15.8756,15.9027,15.8305,15.8936,112800.0
2007-08-16 15:00:00,35.22,35.23,35.02,35.02,120600.0,15.8936,15.8981,15.8034,15.8034,120600.0
2007-08-16 15:05:00,35.03,35.07,34.9,34.9,190500.0,15.8079,15.8259,15.7492,15.7492,190500.0
2007-08-16 15:10:00,34.91,34.91,34.79,34.83,191900.0,15.7537,15.7537,15.6996,15.7176,191900.0
2007-08-16 15:15:00,34.83,34.95,34.82,34.86,120100.0,15.7176,15.7718,15.7131,15.7312,120100.0
2007-08-16 15:20:00,34.86,35.02,34.84,34.89,117600.0,15.7312,15.8034,15.7222,15.7447,117600.0
2007-08-16 15:25:00,34.89,35.08,34.86,35.08,59900.0,15.7447,15.8305,15.7312,15.8305,59900.0
2007-08-16 15:30:00,35.07,35.21,35.05,35.1,104200.0,15.8259,15.8891,15.8169,15.8395,104200.0
2007-08-16 15:35:00,35.11,35.24,35.1,35.22,122000.0,15.844,15.9027,15.8395,15.8936,122000.0
2007-08-16 15:40:00,35.22,35.43,35.19,35.38,293100.0,15.8936,15.9884,15.8801,15.9658,293100.0
2007-08-16 15:45:00,35.37,35.46,35.32,35.39,186300.0,15.9613,16.0019,15.9388,15.9703,186300.0
2007-08-16 15:50:00,35.39,35.6,35.37,35.58,232900.0,15.9703,16.0651,15.9613,16.0561,232900.0
2007-08-16 15:55:00,35.58,35.61,35.46,35.47,269800.0,16.0561,16.0696,16.0019,16.0064,269800.0
2007-08-17 09:30:00,36.25,36.55,35.83,35.98,453300.0,16.3584,16.4938,16.1689,16.2366,453300.0
2007-08-17 09:35:00,35.92,36.3,35.88,36.13,124000.0,16.2095,16.381,16.1915,16.3043,124000.0
2007-08-17 09:40:00,36.15,36.3,36.02,36.03,89300.0,16.3133,16.381,16.2546,16.2592,89300.0
2007-08-17 09:45:00,36.04,36.05,35.83,35.85,96700.0,16.2637,16.2682,16.1689,16.1779,96700.0
2007-08-17 09:50:00,35.88,35.98,35.36,35.43,132400.0,16.1915,16.2366,15.9568,15.9884,132400.0
2007-08-17 09:55:00,35.44,35.7,35.39,35.65,89400.0,15.9929,16.1102,15.9703,16.0877,89400.0
2007-08-17 10:00:00,35.63,35.69,35.48,35.64,73000.0,16.0787,16.1057,16.011,16.0832,73000.0
2007-08-17 10:05:00,35.65,35.77,35.56,35.72,92600.0,16.0877,16.1418,16.0471,16.1193,92600.0
2007-08-17 10:10:00,35.72,35.72,35.57,35.61,60400.0,16.1193,16.1193,16.0516,16.0696,60400.0
2007-08-17 10:15:00,35.61,35.63,35.45,35.51,108500.0,16.0696,16.0787,15.9974,16.0245,108500.0
2007-08-17 10:20:00,35.5,35.63,35.45,35.59,103800.0,16.02,16.0787,15.9974,16.0606,103800.0
2007-08-17 10:25:00,35.59,35.64,35.42,35.48,96100.0,16.0606,16.0832,15.9839,16.011,96100.0
2007-08-17 10:30:00,35.47,35.57,35.42,35.49,103800.0,16.0064,16.0516,15.9839,16.0155,103800.0
2007-08-17 10:35:00,35.48,35.62,35.48,35.54,108900.0,16.011,16.0741,16.011,16.038,108900.0
2007-08-17 10:40:00,35.54,35.54,35.23,35.28,102400.0,16.038,16.038,15.8981,15.9207,102400.0
2007-08-17 10:45:00,35.27,35.37,35.27,35.32,76300.0,15.9162,15.9613,15.9162,15.9388,76300.0
2007-08-17 10:50:00,35.3,35.54,35.28,35.44,108900.0,15.9297,16.038,15.9207,15.9929,108900.0
2007-08-17 10:55:00,35.44,35.55,35.37,35.37,111500.0,15.9929,16.0426,15.9613,15.9613,111500.0
2007-08-17 11:00:00,35.36,35.54,35.06,35.06,161400.0,15.9568,16.038,15.8214,15.8214,161400.0
2007-08-17 11:05:00,35.06,35.26,35.06,35.16,100400.0,15.8214,15.9117,15.8214,15.8666,100400.0
2007-08-17 11:10:00,35.17,35.39,35.17,35.37,98000.0,15.8711,15.9703,15.8711,15.9613,98000.0
2007-08-17 11:15:00,35.37,35.45,35.31,35.36,61000.0,15.9613,15.9974,15.9342,15.9568,61000.0
2007-08-17 11:20:00,35.36,35.37,35.28,35.3,77900.0,15.9568,15.9613,15.9207,15.9297,77900.0
2007-08-17 11:25:00,35.3,35.4,35.29,35.35,48900.0,15.9297,15.9749,15.9252,15.9523,48900.0
2007-08-17 11:30:00,35.37,35.41,35.31,35.4,39900.0,15.9613,15.9794,15.9342,15.9749,39900.0
2007-08-17 11:35:00,35.41,35.6,35.41,35.55,84900.0,15.9794,16.0651,15.9794,16.0426,84900.0
2007-08-17 11:40:00,35.58,35.59,35.41,35.49,36500.0,16.0561,16.0606,15.9794,16.0155,36500.0
2007-08-17 11:45:00,35.48,35.56,35.44,35.45,42200.0,16.011,16.0471,15.9929,15.9974,42200.0
2007-08-17 11:50:00,35.45,35.51,35.44,35.45,26900.0,15.9974,16.0245,15.9929,15.9974,26900.0
2007-08-17 11:55:00,35.45,35.46,35.24,35.31,45600.0,15.9974,16.0019,15.9027,15.9342,45600.0
2007-08-17 12:00:00,35.3,35.33,35.22,35.27,40700.0,15.9297,15.9433,15.8936,15.9162,40700.0
2007-08-17 12:05:00,35.25,35.27,35.17,35.19,52600.0,15.9072,15.9162,15.8711,15.8801,52600.0
2007-08-17 12:10:00,35.19,35.35,35.19,35.35,44400.0,15.8801,15.9523,15.8801,15.9523,44400.0
2007-08-17 12:15:00,35.35,35.53,35.34,35.49,42600.0,15.9523,16.0335,15.9478,16.0155,42600.0
2007-08-17 12:20:00,35.49,35.6,35.48,35.59,36800.0,16.0155,16.0651,16.011,16.0606,36800.0
2007-08-17 12:25:00,35.57,35.57,35.45,35.48,45200.0,16.0516,16.0516,15.9974,16.011,45200.0
2007-08-17 12:30:00,35.48,35.56,35.41,35.53,105000.0,16.011,16.0471,15.9794,16.0335,105000.0
2007-08-17 12:35:00,35.52,35.6,35.48,35.48,46900.0,16.029,16.0651,16.011,16.011,46900.0
2007-08-17 12:40:00,35.48,35.54,35.46,35.5,65200.0,16.011,16.038,16.0019,16.02,65200.0
2007-08-17 12:45:00,35.5,35.55,35.46,35.5,47300.0,16.02,16.0426,16.0019,16.02,47300.0
2007-08-17 12:50:00,35.5,35.53,35.47,35.5,32100.0,16.02,16.0335,16.0064,16.02,32100.0
2007-08-17 12:55:00,35.49,35.53,35.46,35.51,36800.0,16.0155,16.0335,16.0019,16.0245,36800.0
2007-08-17 13:00:00,35.5,35.56,35.49,35.55,33900.0,16.02,16.0471,16.0155,16.0426,33900.0
2007-08-17 13:05:00,35.56,35.72,35.56,35.66,44000.0,16.0471,16.1193,16.0471,16.0922,44000.0
2007-08-17 13:10:00,35.66,35.74,35.64,35.71,35600.0,16.0922,16.1283,16.0832,16.1148,35600.0
2007-08-17 13:15:00,35.72,35.75,35.68,35.7,99400.0,16.1193,16.1328,16.1012,16.1102,99400.0
2007-08-17 13:20:00,35.69,35.79,35.69,35.73,49600.0,16.1057,16.1509,16.1057,16.1238,49600.0
2007-08-17 13:25:00,35.73,35.73,35.66,35.7,28400.0,16.1238,16.1238,16.0922,16.1102,28400.0
2007-08-17 13:30:00,35.69,35.72,35.64,35.65,57800.0,16.1057,16.1193,16.0832,16.0877,57800.0
2007-08-17 13:35:00,35.65,35.71,35.64,35.67,132700.0,16.0877,16.1148,16.0832,16.0967,132700.0
2007-08-17 13:40:00,35.69,35.75,35.67,35.71,85500.0,16.1057,16.1328,16.0967,16.1148,85500.0
2007-08-17 13:45:00,35.7,35.84,35.69,35.81,65700.0,16.1102,16.1734,16.1057,16.1599,65700.0
2007-08-17 13:50:00,35.8,35.8,35.71,35.73,22500.0,16.1554,16.1554,16.1148,16.1238,22500.0
2007-08-17 13:55:00,35.73,35.75,35.68,35.73,56300.0,16.1238,16.1328,16.1012,16.1238,56300.0
2007-08-17 14:00:00,35.73,35.78,35.63,35.76,89100.0,16.1238,16.1463,16.0787,16.1373,89100.0
2007-08-17 14:05:00,35.76,35.81,35.73,35.76,51100.0,16.1373,16.1599,16.1238,16.1373,51100.0
2007-08-17 14:10:00,35.76,35.77,35.73,35.74,23300.0,16.1373,16.1418,16.1238,16.1283,23300.0
2007-08-17 14:15:00,35.74,35.77,35.72,35.72,23700.0,16.1283,16.1418,16.1193,16.1193,23700.0
2007-08-17 14:20:00,35.74,35.74,35.69,35.72,12600.0,16.1283,16.1283,16.1057,16.1193,12600.0
2007-08-17 14:25:00,35.71,35.79,35.69,35.72,39500.0,16.1148,16.1509,16.1057,16.1193,39500.0
2007-08-17 14:30:00,35.7,35.72,35.65,35.68,22400.0,16.1102,16.1193,16.0877,16.1012,22400.0
2007-08-17 14:35:00,35.68,35.69,35.64,35.64,33100.0,16.1012,16.1057,16.0832,16.0832,33100.0
2007-08-17 14:40:00,35.65,35.67,35.63,35.67,35700.0,16.0877,16.0967,16.0787,16.0967,35700.0
2007-08-17 14:45:00,35.68,35.7,35.63,35.69,37500.0,16.1012,16.1102,16.0787,16.1057,37500.0
2007-08-17 14:50:00,35.69,35.72,35.69,35.7,23400.0,16.1057,16.1193,16.1057,16.1102,23400.0
2007-08-17 14:55:00,35.7,35.72,35.64,35.68,74000.0,16.1102,16.1193,16.0832,16.1012,74000.0
2007-08-17 15:00:00,35.67,35.89,35.66,35.86,80000.0,16.0967,16.196,16.0922,16.1824,80000.0
2007-08-17 15:05:00,35.86,35.96,35.86,35.94,80100.0,16.1824,16.2276,16.1824,16.2185,80100.0
2007-08-17 15:10:00,35.93,35.97,35.89,35.94,129900.0,16.214,16.2321,16.196,16.2185,129900.0
2007-08-17 15:15:00,35.94,36.04,35.93,36.0,90800.0,16.2185,16.2637,16.214,16.2456,90800.0
2007-08-17 15:20:00,36.0,36.02,35.95,35.98,63000.0,16.2456,16.2546,16.2231,16.2366,63000.0
2007-08-17 15:25:00,35.98,35.99,35.86,35.87,63100.0,16.2366,16.2411,16.1824,16.187,63100.0
2007-08-17 15:30:00,35.89,35.92,35.84,35.89,73800.0,16.196,16.2095,16.1734,16.196,73800.0
2007-08-17 15:35:00,35.89,35.97,35.89,35.93,113900.0,16.196,16.2321,16.196,16.214,113900.0
2007-08-17 15:40:00,35.93,36.0,35.88,35.9,154500.0,16.214,16.2456,16.1915,16.2005,154500.0
2007-08-17 15:45:00,35.89,35.94,35.87,35.91,81900.0,16.196,16.2185,16.187,16.205,81900.0
2007-08-17 15:50:00,35.9,35.99,35.88,35.98,107200.0,16.2005,16.2411,16.1915,16.2366,107200.0
2007-08-17 15:55:00,35.99,36.02,35.94,35.99,207700.0,16.2411,16.2546,16.2185,16.2411,207700.0
2007-08-20 09:30:00,36.0,36.07,35.86,36.07,47300.0,16.2456,16.2772,16.1824,16.2772,47300.0
2007-08-20 09:35:00,36.05,36.1,35.84,35.85,64400.0,16.2682,16.2907,16.1734,16.1779,64400.0
2007-08-20 09:40:00,35.85,35.92,35.8,35.88,52200.0,16.1779,16.2095,16.1554,16.1915,52200.0
2007-08-20 09:45:00,35.89,35.92,35.81,35.84,35000.0,16.196,16.2095,16.1599,16.1734,35000.0
2007-08-20 09:50:00,35.84,35.95,35.84,35.85,47800.0,16.1734,16.2231,16.1734,16.1779,47800.0
2007-08-20 09:55:00,35.85,35.94,35.84,35.91,44500.0,16.1779,16.2185,16.1734,16.205,44500.0
2007-08-20 10:00:00,35.93,35.97,35.81,35.81,72300.0,16.214,16.2321,16.1599,16.1599,72300.0
2007-08-20 10:05:00,35.82,35.95,35.81,35.95,47700.0,16.1644,16.2231,16.1599,16.2231,47700.0
2007-08-20 10:10:00,35.94,36.0,35.87,35.89,38900.0,16.2185,16.2456,16.187,16.196,38900.0
2007-08-20 10:15:00,35.9,35.97,35.88,35.96,26300.0,16.2005,16.2321,16.1915,16.2276,26300.0
2007-08-20 10:20:00,35.95,35.97,35.86,35.86,28700.0,16.2231,16.2321,16.1824,16.1824,28700.0
2007-08-20 10:25:00,35.87,35.89,35.83,35.86,33300.0,16.187,16.196,16.1689,16.1824,33300.0
2007-08-20 10:30:00,35.86,35.87,35.7,35.87,55100.0,16.1824,16.187,16.1102,16.187,55100.0
2007-08-20 10:35:00,35.85,35.89,35.83,35.87,25700.0,16.1779,16.196,16.1689,16.187,25700.0
2007-08-20 10:40:00,35.88,35.98,35.81,35.95,56900.0,16.1915,16.2366,16.1599,16.2231,56900.0
2007-08-20 10:45:00,35.94,36.07,35.94,36.06,59600.0,16.2185,16.2772,16.2185,16.2727,59600.0
2007-08-20 10:50:00,36.06,36.08,35.99,36.01,36700.0,16.2727,16.2817,16.2411,16.2501,36700.0
2007-08-20 10:55:00,36.02,36.05,36.01,36.03,15100.0,16.2546,16.2682,16.2501,16.2592,15100.0
2007-08-20 11:00:00,36.04,36.08,35.99,36.0,56800.0,16.2637,16.2817,16.2411,16.2456,56800.0
2007-08-20 11:05:00,36.0,36.03,35.93,35.97,87300.0,16.2456,16.2592,16.214,16.2321,87300.0
2007-08-20 11:10:00,35.97,35.98,35.94,35.96,32900.0,16.2321,16.2366,16.2185,16.2276,32900.0
2007-08-20 11:15:00,35.94,35.95,35.87,35.89,19500.0,16.2185,16.2231,16.187,16.196,19500.0
2007-08-20 11:20:00,35.87,35.9,35.81,35.86,28200.0,16.187,16.2005,16.1599,16.1824,28200.0
2007-08-20 11:25:00,35.83,35.86,35.75,35.82,17900.0,16.1689,16.1824,16.1328,16.1644,17900.0
2007-08-20 11:30:00,35.82,35.84,35.79,35.84,9600.0,16.1644,16.1734,16.1509,16.1734,9600.0
2007-08-20 11:35:00,35.84,35.89,35.83,35.83,18100.0,16.1734,16.196,16.1689,16.1689,18100.0
2007-08-20 11:40:00,35.83,35.87,35.81,35.84,38600.0,16.1689,16.187,16.1599,16.1734,38600.0
2007-08-20 11:45:00,35.85,35.85,35.8,35.82,27800.0,16.1779,16.1779,16.1554,16.1644,27800.0
2007-08-20 11:50:00,35.81,35.84,35.72,35.75,49300.0,16.1599,16.1734,16.1193,16.1328,49300.0
2007-08-20 11:55:00,35.75,35.78,35.65,35.67,25900.0,16.1328,16.1463,16.0877,16.0967,25900.0
2007-08-20 12:00:00,35.67,35.74,35.64,35.65,32600.0,16.0967,16.1283,16.0832,16.0877,32600.0
2007-08-20 12:05:00,35.65,35.76,35.63,35.7,30500.0,16.0877,16.1373,16.0787,16.1102,30500.0
2007-08-20 12:10:00,35.7,35.7,35.45,35.45,48500.0,16.1102,16.1102,15.9974,15.9974,48500.0
2007-08-20 12:15:00,35.47,35.52,35.43,35.5,21700.0,16.0064,16.029,15.9884,16.02,21700.0
2007-08-20 12:20:00,35.52,35.52,35.41,35.46,53100.0,16.029,16.029,15.9794,16.0019,53100.0
2007-08-20 12:25:00,35.47,35.57,35.46,35.55,29200.0,16.0064,16.0516,16.0019,16.0426,29200.0
2007-08-20 12:30:00,35.56,35.58,35.49,35.58,12600.0,16.0471,16.0561,16.0155,16.0561,12600.0
2007-08-20 12:35:00,35.57,35.61,35.53,35.55,13900.0,16.0516,16.0696,16.0335,16.0426,13900.0
2007-08-20 12:40:00,35.56,35.57,35.37,35.44,36300.0,16.0471,16.0516,15.9613,15.9929,36300.0
2007-08-20 12:45:00,35.45,35.57,35.45,35.54,9700.0,15.9974,16.0516,15.9974,16.038,9700.0
2007-08-20 12:50:00,35.53,35.57,35.5,35.54,19500.0,16.0335,16.0516,16.02,16.038,19500.0
2007-08-20 12:55:00,35.55,35.55,35.45,35.46,20000.0,16.0426,16.0426,15.9974,16.0019,20000.0
2007-08-20 13:00:00,35.46,35.52,35.43,35.52,17500.0,16.0019,16.029,15.9884,16.029,17500.0
2007-08-20 13:05:00,35.52,35.61,35.49,35.61,20800.0,16.029,16.0696,16.0155,16.0696,20800.0
2007-08-20 13:10:00,35.61,35.63,35.55,35.63,30800.0,16.0696,16.0787,16.0426,16.0787,30800.0
2007-08-20 13:15:00,35.63,35.69,35.58,35.62,31500.0,16.0787,16.1057,16.0561,16.0741,31500.0
2007-08-20 13:20:00,35.64,35.64,35.5,35.54,25700.0,16.0832,16.0832,16.02,16.038,25700.0
2007-08-20 13:25:00,35.54,35.59,35.52,35.58,12100.0,16.038,16.0606,16.029,16.0561,12100.0
2007-08-20 13:30:00,35.59,35.61,35.52,35.58,16700.0,16.0606,16.0696,16.029,16.0561,16700.0
2007-08-20 13:35:00,35.56,35.69,35.51,35.69,34000.0,16.0471,16.1057,16.0245,16.1057,34000.0
2007-08-20 13:40:00,35.69,35.78,35.66,35.77,32100.0,16.1057,16.1463,16.0922,16.1418,32100.0
2007-08-20 13:45:00,35.78,35.85,35.73,35.85,41300.0,16.1463,16.1779,16.1238,16.1779,41300.0
2007-08-20 13:50:00,35.85,35.85,35.71,35.71,30500.0,16.1779,16.1779,16.1148,16.1148,30500.0
2007-08-20 13:55:00,35.71,35.73,35.52,35.52,31200.0,16.1148,16.1238,16.029,16.029,31200.0
2007-08-20 14:00:00,35.52,35.54,35.46,35.51,22900.0,16.029,16.038,16.0019,16.0245,22900.0
2007-08-20 14:05:00,35.51,35.52,35.49,35.5,12200.0,16.0245,16.029,16.0155,16.02,12200.0
2007-08-20 14:10:00,35.5,35.62,35.49,35.52,27900.0,16.02,16.0741,16.0155,16.029,27900.0
2007-08-20 14:15:00,35.54,35.57,35.48,35.52,22600.0,16.038,16.0516,16.011,16.029,22600.0
2007-08-20 14:20:00,35.53,35.58,35.5,35.56,21400.0,16.0335,16.0561,16.02,16.0471,21400.0
2007-08-20 14:25:00,35.56,35.6,35.53,35.6,8700.0,16.0471,16.0651,16.0335,16.0651,8700.0
2007-08-20 14:30:00,35.59,35.61,35.56,35.61,22600.0,16.0606,16.0696,16.0471,16.0696,22600.0
2007-08-20 14:35:00,35.62,35.67,35.58,35.59,27400.0,16.0741,16.0967,16.0561,16.0606,27400.0
2007-08-20 14:40:00,35.6,35.65,35.53,35.63,39100.0,16.0651,16.0877,16.0335,16.0787,39100.0
2007-08-20 14:45:00,35.63,35.73,35.63,35.65,26900.0,16.0787,16.1238,16.0787,16.0877,26900.0
2007-08-20 14:50:00,35.66,35.69,35.65,35.68,22100.0,16.0922,16.1057,16.0877,16.1012,22100.0
2007-08-20 14:55:00,35.68,35.85,35.68,35.83,48000.0,16.1012,16.1779,16.1012,16.1689,48000.0
2007-08-20 15:00:00,35.85,35.93,35.83,35.89,40900.0,16.1779,16.214,16.1689,16.196,40900.0
2007-08-20 15:05:00,35.87,35.9,35.78,35.88,37000.0,16.187,16.2005,16.1463,16.1915,37000.0
2007-08-20 15:10:00,35.88,35.96,35.83,35.93,36800.0,16.1915,16.2276,16.1689,16.214,36800.0
2007-08-20 15:15:00,35.92,35.95,35.87,35.92,36900.0,16.2095,16.2231,16.187,16.2095,36900.0
2007-08-20 15:20:00,35.91,35.99,35.88,35.99,31600.0,16.205,16.2411,16.1915,16.2411,31600.0
2007-08-20 15:25:00,35.98,36.02,35.95,35.97,28300.0,16.2366,16.2546,16.2231,16.2321,28300.0
2007-08-20 15:30:00,35.96,35.97,35.86,35.87,55300.0,16.2276,16.2321,16.1824,16.187,55300.0
2007-08-20 15:35:00,35.87,35.87,35.78,35.78,52000.0,16.187,16.187,16.1463,16.1463,52000.0
2007-08-20 15:40:00,35.8,36.0,35.79,36.0,116900.0,16.1554,16.2456,16.1509,16.2456,116900.0
2007-08-20 15:45:00,36.0,36.07,35.97,36.06,129700.0,16.2456,16.2772,16.2321,16.2727,129700.0
2007-08-20 15:50:00,36.05,36.08,35.94,36.01,109500.0,16.2682,16.2817,16.2185,16.2501,109500.0
2007-08-20 15:55:00,36.0,36.02,35.9,35.99,131300.0,16.2456,16.2546,16.2005,16.2411,131300.0
2007-08-21 09:30:00,35.84,36.0,35.81,35.84,52400.0,16.1734,16.2456,16.1599,16.1734,52400.0
2007-08-21 09:35:00,35.83,35.96,35.83,35.87,32500.0,16.1689,16.2276,16.1689,16.187,32500.0
2007-08-21 09:40:00,35.87,36.0,35.86,35.97,25000.0,16.187,16.2456,16.1824,16.2321,25000.0
2007-08-21 09:45:00,35.96,36.1,35.96,36.03,40600.0,16.2276,16.2907,16.2276,16.2592,40600.0
2007-08-21 09:50:00,36.03,36.14,36.02,36.1,29800.0,16.2592,16.3088,16.2546,16.2907,29800.0
2007-08-21 09:55:00,36.09,36.18,36.02,36.18,55300.0,16.2862,16.3268,16.2546,16.3268,55300.0
2007-08-21 10:00:00,36.18,36.2,35.98,36.03,32700.0,16.3268,16.3359,16.2366,16.2592,32700.0
2007-08-21 10:05:00,36.02,36.02,35.89,35.91,32400.0,16.2546,16.2546,16.196,16.205,32400.0
2007-08-21 10:10:00,35.91,35.91,35.76,35.79,48400.0,16.205,16.205,16.1373,16.1509,48400.0
2007-08-21 10:15:00,35.79,35.9,35.76,35.9,73300.0,16.1509,16.2005,16.1373,16.2005,73300.0
2007-08-21 10:20:00,35.91,35.97,35.88,35.92,31200.0,16.205,16.2321,16.1915,16.2095,31200.0
2007-08-21 10:25:00,35.93,36.07,35.92,36.02,31700.0,16.214,16.2772,16.2095,16.2546,31700.0
2007-08-21 10:30:00,36.03,36.15,36.02,36.03,43900.0,16.2592,16.3133,16.2546,16.2592,43900.0
2007-08-21 10:35:00,36.03,36.03,35.9,35.98,40700.0,16.2592,16.2592,16.2005,16.2366,40700.0
2007-08-21 10:40:00,35.99,36.08,35.88,36.07,45700.0,16.2411,16.2817,16.1915,16.2772,45700.0
2007-08-21 10:45:00,36.07,36.11,35.95,35.95,31300.0,16.2772,16.2953,16.2231,16.2231,31300.0
2007-08-21 10:50:00,35.95,35.99,35.95,35.96,18500.0,16.2231,16.2411,16.2231,16.2276,18500.0
2007-08-21 10:55:00,35.96,36.06,35.96,36.05,13600.0,16.2276,16.2727,16.2276,16.2682,13600.0
2007-08-21 11:00:00,36.05,36.15,36.03,36.07,22400.0,16.2682,16.3133,16.2592,16.2772,22400.0
2007-08-21 11:05:00,36.07,36.09,35.97,35.98,34300.0,16.2772,16.2862,16.2321,16.2366,34300.0
2007-08-21 11:10:00,35.96,35.97,35.9,35.91,23500.0,16.2276,16.2321,16.2005,16.205,23500.0
2007-08-21 11:15:00,35.91,36.01,35.9,36.01,24200.0,16.205,16.2501,16.2005,16.2501,24200.0
2007-08-21 11:20:00,36.01,36.06,35.98,36.02,39500.0,16.2501,16.2727,16.2366,16.2546,39500.0
2007-08-21 11:25:00,36.02,36.16,35.99,36.16,31500.0,16.2546,16.3178,16.2411,16.3178,31500.0
2007-08-21 11:30:00,36.16,36.28,36.15,36.28,73800.0,16.3178,16.372,16.3133,16.372,73800.0
2007-08-21 11:35:00,36.28,36.3,36.21,36.23,36700.0,16.372,16.381,16.3404,16.3494,36700.0
2007-08-21 11:40:00,36.22,36.28,36.22,36.25,36500.0,16.3449,16.372,16.3449,16.3584,36500.0
2007-08-21 11:45:00,36.25,36.3,36.24,36.25,37600.0,16.3584,16.381,16.3539,16.3584,37600.0
2007-08-21 11:50:00,36.25,36.26,36.21,36.23,16000.0,16.3584,16.363,16.3404,16.3494,16000.0
2007-08-21 11:55:00,36.22,36.24,36.18,36.2,9900.0,16.3449,16.3539,16.3268,16.3359,9900.0
2007-08-21 12:00:00,36.2,36.2,36.01,36.06,49100.0,16.3359,16.3359,16.2501,16.2727,49100.0
2007-08-21 12:05:00,36.06,36.1,36.05,36.1,19500.0,16.2727,16.2907,16.2682,16.2907,19500.0
2007-08-21 12:10:00,36.1,36.22,36.1,36.22,25400.0,16.2907,16.3449,16.2907,16.3449,25400.0
2007-08-21 12:15:00,36.2,36.22,36.13,36.15,16100.0,16.3359,16.3449,16.3043,16.3133,16100.0
2007-08-21 12:20:00,36.17,36.21,36.15,36.18,14800.0,16.3223,16.3404,16.3133,16.3268,14800.0
2007-08-21 12:25:00,36.18,36.18,36.11,36.14,21000.0,16.3268,16.3268,16.2953,16.3088,21000.0
2007-08-21 12:30:00,36.14,36.18,36.08,36.14,50000.0,16.3088,16.3268,16.2817,16.3088,50000.0
2007-08-21 12:35:00,36.13,36.15,36.03,36.03,33200.0,16.3043,16.3133,16.2592,16.2592,33200.0
2007-08-21 12:40:00,36.03,36.04,35.95,36.0,34600.0,16.2592,16.2637,16.2231,16.2456,34600.0
2007-08-21 12:45:00,36.01,36.07,35.96,36.03,14900.0,16.2501,16.2772,16.2276,16.2592,14900.0
2007-08-21 12:50:00,36.03,36.09,36.01,36.01,8600.0,16.2592,16.2862,16.2501,16.2501,8600.0
2007-08-21 12:55:00,36.01,36.09,36.01,36.08,11500.0,16.2501,16.2862,16.2501,16.2817,11500.0
2007-08-21 13:00:00,36.07,36.1,36.0,36.05,16000.0,16.2772,16.2907,16.2456,16.2682,16000.0
2007-08-21 13:05:00,36.06,36.06,36.0,36.02,11000.0,16.2727,16.2727,16.2456,16.2546,11000.0
2007-08-21 13:10:00,36.01,36.03,36.0,36.0,8400.0,16.2501,16.2592,16.2456,16.2456,8400.0
2007-08-21 13:15:00,36.02,36.1,36.0,36.1,30600.0,16.2546,16.2907,16.2456,16.2907,30600.0
2007-08-21 13:20:00,36.1,36.14,36.08,36.1,34200.0,16.2907,16.3088,16.2817,16.2907,34200.0
2007-08-21 13:25:00,36.09,36.22,36.06,36.14,32900.0,16.2862,16.3449,16.2727,16.3088,32900.0
2007-08-21 13:30:00,36.13,36.13,36.05,36.06,10400.0,16.3043,16.3043,16.2682,16.2727,10400.0
2007-08-21 13:35:00,36.05,36.16,36.05,36.11,12000.0,16.2682,16.3178,16.2682,16.2953,12000.0
2007-08-21 13:40:00,36.12,36.15,36.03,36.03,8300.0,16.2998,16.3133,16.2592,16.2592,8300.0
2007-08-21 13:45:00,36.03,36.09,36.01,36.07,13900.0,16.2592,16.2862,16.2501,16.2772,13900.0
2007-08-21 13:50:00,36.08,36.12,36.07,36.07,11900.0,16.2817,16.2998,16.2772,16.2772,11900.0
2007-08-21 13:55:00,36.07,36.08,36.04,36.06,14900.0,16.2772,16.2817,16.2637,16.2727,14900.0
2007-08-21 14:00:00,36.05,36.15,36.05,36.14,23000.0,16.2682,16.3133,16.2682,16.3088,23000.0
2007-08-21 14:05:00,36.14,36.15,36.12,36.12,15300.0,16.3088,16.3133,16.2998,16.2998,15300.0
2007-08-21 14:10:00,36.13,36.2,36.13,36.16,20100.0,16.3043,16.3359,16.3043,16.3178,20100.0
2007-08-21 14:15:00,36.16,36.17,36.11,36.15,21200.0,16.3178,16.3223,16.2953,16.3133,21200.0
2007-08-21 14:20:00,36.14,36.14,36.11,36.13,17400.0,16.3088,16.3088,16.2953,16.3043,17400.0
2007-08-21 14:25:00,36.14,36.16,36.13,36.14,10200.0,16.3088,16.3178,16.3043,16.3088,10200.0
2007-08-21 14:30:00,36.14,36.16,36.09,36.09,29100.0,16.3088,16.3178,16.2862,16.2862,29100.0
2007-08-21 14:35:00,36.09,36.12,36.06,36.07,23900.0,16.2862,16.2998,16.2727,16.2772,23900.0
2007-08-21 14:40:00,36.08,36.1,36.01,36.03,24300.0,16.2817,16.2907,16.2501,16.2592,24300.0
2007-08-21 14:45:00,36.02,36.03,35.99,36.03,34200.0,16.2546,16.2592,16.2411,16.2592,34200.0
2007-08-21 14:50:00,36.03,36.04,35.99,36.03,27900.0,16.2592,16.2637,16.2411,16.2592,27900.0
2007-08-21 14:55:00,36.03,36.09,36.02,36.09,27300.0,16.2592,16.2862,16.2546,16.2862,27300.0
2007-08-21 15:00:00,36.1,36.3,36.1,36.24,62600.0,16.2907,16.381,16.2907,16.3539,62600.0
2007-08-21 15:05:00,36.23,36.25,36.19,36.19,68200.0,16.3494,16.3584,16.3314,16.3314,68200.0
2007-08-21 15:10:00,36.19,36.22,36.17,36.2,18100.0,16.3314,16.3449,16.3223,16.3359,18100.0
2007-08-21 15:15:00,36.2,36.21,36.15,36.16,42800.0,16.3359,16.3404,16.3133,16.3178,42800.0
2007-08-21 15:20:00,36.15,36.26,36.14,36.26,35800.0,16.3133,16.363,16.3088,16.363,35800.0
2007-08-21 15:25:00,36.26,36.28,36.23,36.28,51800.0,16.363,16.372,16.3494,16.372,51800.0
2007-08-21 15:30:00,36.28,36.47,36.28,36.47,86800.0,16.372,16.4577,16.372,16.4577,86800.0
2007-08-21 15:35:00,36.46,36.47,36.39,36.43,93600.0,16.4532,16.4577,16.4216,16.4397,93600.0
2007-08-21 15:40:00,36.41,36.42,36.35,36.36,58200.0,16.4306,16.4352,16.4036,16.4081,58200.0
2007-08-21 15:45:00,36.36,36.46,36.34,36.42,145800.0,16.4081,16.4532,16.3991,16.4352,145800.0
2007-08-21 15:50:00,36.43,36.44,36.32,36.34,149600.0,16.4397,16.4442,16.39,16.3991,149600.0
2007-08-21 15:55:00,36.34,36.34,36.23,36.26,160000.0,16.3991,16.3991,16.3494,16.363,160000.0
2007-08-22 09:30:00,36.4,36.5,36.3,36.47,77400.0,16.4261,16.4713,16.381,16.4577,77400.0
2007-08-22 09:35:00,36.47,36.58,36.42,36.53,55100.0,16.4577,16.5074,16.4352,16.4848,55100.0
2007-08-22 09:40:00,36.54,36.68,36.52,36.61,65200.0,16.4893,16.5525,16.4803,16.5209,65200.0
2007-08-22 09:45:00,36.61,36.75,36.61,36.72,60700.0,16.5209,16.5841,16.5209,16.5705,60700.0
2007-08-22 09:50:00,36.7,36.72,36.62,36.62,42200.0,16.5615,16.5705,16.5254,16.5254,42200.0
2007-08-22 09:55:00,36.62,36.64,36.48,36.48,59900.0,16.5254,16.5344,16.4622,16.4622,59900.0
2007-08-22 10:00:00,36.49,36.52,36.35,36.38,79100.0,16.4667,16.4803,16.4036,16.4171,79100.0
2007-08-22 10:05:00,36.37,36.38,36.31,36.37,48300.0,16.4126,16.4171,16.3855,16.4126,48300.0
2007-08-22 10:10:00,36.36,36.37,36.2,36.21,112800.0,16.4081,16.4126,16.3359,16.3404,112800.0
2007-08-22 10:15:00,36.22,36.22,36.08,36.08,131800.0,16.3449,16.3449,16.2817,16.2817,131800.0
2007-08-22 10:20:00,36.08,36.16,36.05,36.08,68900.0,16.2817,16.3178,16.2682,16.2817,68900.0
2007-08-22 10:25:00,36.08,36.15,36.08,36.14,41000.0,16.2817,16.3133,16.2817,16.3088,41000.0
2007-08-22 10:30:00,36.14,36.16,36.11,36.14,52200.0,16.3088,16.3178,16.2953,16.3088,52200.0
2007-08-22 10:35:00,36.15,36.15,36.11,36.14,37300.0,16.3133,16.3133,16.2953,16.3088,37300.0
2007-08-22 10:40:00,36.14,36.15,36.09,36.09,68600.0,16.3088,16.3133,16.2862,16.2862,68600.0
2007-08-22 10:45:00,36.09,36.21,36.09,36.18,66700.0,16.2862,16.3404,16.2862,16.3268,66700.0
2007-08-22 10:50:00,36.18,36.24,36.17,36.17,78100.0,16.3268,16.3539,16.3223,16.3223,78100.0
2007-08-22 10:55:00,36.17,36.2,36.11,36.11,33800.0,16.3223,16.3359,16.2953,16.2953,33800.0
2007-08-22 11:00:00,36.11,36.12,35.97,35.97,77000.0,16.2953,16.2998,16.2321,16.2321,77000.0
2007-08-22 11:05:00,35.98,36.04,35.89,36.03,79400.0,16.2366,16.2637,16.196,16.2592,79400.0
2007-08-22 11:10:00,36.03,36.06,35.98,36.0,58900.0,16.2592,16.2727,16.2366,16.2456,58900.0
2007-08-22 11:15:00,36.0,36.01,35.98,36.0,32000.0,16.2456,16.2501,16.2366,16.2456,32000.0
2007-08-22 11:20:00,35.99,36.02,35.98,36.02,34300.0,16.2411,16.2546,16.2366,16.2546,34300.0
2007-08-22 11:25:00,36.01,36.04,36.0,36.02,42100.0,16.2501,16.2637,16.2456,16.2546,42100.0
2007-08-22 11:30:00,36.02,36.06,36.0,36.04,57400.0,16.2546,16.2727,16.2456,16.2637,57400.0
2007-08-22 11:35:00,36.04,36.15,36.04,36.1,66900.0,16.2637,16.3133,16.2637,16.2907,66900.0
2007-08-22 11:40:00,36.1,36.14,36.03,36.06,53800.0,16.2907,16.3088,16.2592,16.2727,53800.0
2007-08-22 11:45:00,36.06,36.15,36.05,36.09,66300.0,16.2727,16.3133,16.2682,16.2862,66300.0
2007-08-22 11:50:00,36.08,36.09,36.0,36.04,25000.0,16.2817,16.2862,16.2456,16.2637,25000.0
2007-08-22 11:55:00,36.04,36.07,36.01,36.03,59000.0,16.2637,16.2772,16.2501,16.2592,59000.0
2007-08-22 12:00:00,36.03,36.03,35.91,35.95,49600.0,16.2592,16.2592,16.205,16.2231,49600.0
2007-08-22 12:05:00,35.95,36.04,35.95,36.04,42900.0,16.2231,16.2637,16.2231,16.2637,42900.0
2007-08-22 12:10:00,36.03,36.07,36.01,36.02,34400.0,16.2592,16.2772,16.2501,16.2546,34400.0
2007-08-22 12:15:00,36.02,36.04,35.95,36.0,49400.0,16.2546,16.2637,16.2231,16.2456,49400.0
2007-08-22 12:20:00,36.02,36.03,36.0,36.0,28700.0,16.2546,16.2592,16.2456,16.2456,28700.0
2007-08-22 12:25:00,36.0,36.02,35.93,35.94,41300.0,16.2456,16.2546,16.214,16.2185,41300.0
2007-08-22 12:30:00,35.92,35.95,35.86,35.92,32200.0,16.2095,16.2231,16.1824,16.2095,32200.0
2007-08-22 12:35:00,35.91,35.99,35.87,35.98,25900.0,16.205,16.2411,16.187,16.2366,25900.0
2007-08-22 12:40:00,35.97,36.02,35.9,36.01,55600.0,16.2321,16.2546,16.2005,16.2501,55600.0
2007-08-22 12:45:00,36.02,36.06,36.0,36.01,30200.0,16.2546,16.2727,16.2456,16.2501,30200.0
2007-08-22 12:50:00,36.02,36.04,35.99,36.02,34900.0,16.2546,16.2637,16.2411,16.2546,34900.0
2007-08-22 12:55:00,36.02,36.16,35.99,36.08,71500.0,16.2546,16.3178,16.2411,16.2817,71500.0
2007-08-22 13:00:00,36.07,36.08,36.02,36.06,50300.0,16.2772,16.2817,16.2546,16.2727,50300.0
2007-08-22 13:05:00,36.05,36.08,36.01,36.06,32700.0,16.2682,16.2817,16.2501,16.2727,32700.0
2007-08-22 13:10:00,36.04,36.06,35.99,35.99,25000.0,16.2637,16.2727,16.2411,16.2411,25000.0
2007-08-22 13:15:00,35.99,36.03,35.94,35.99,37700.0,16.2411,16.2592,16.2185,16.2411,37700.0
2007-08-22 13:20:00,35.99,36.04,35.99,36.02,23800.0,16.2411,16.2637,16.2411,16.2546,23800.0
2007-08-22 13:25:00,36.03,36.04,35.96,35.98,28500.0,16.2592,16.2637,16.2276,16.2366,28500.0
2007-08-22 13:30:00,35.98,36.04,35.97,36.02,27300.0,16.2366,16.2637,16.2321,16.2546,27300.0
2007-08-22 13:35:00,36.03,36.05,36.03,36.03,14600.0,16.2592,16.2682,16.2592,16.2592,14600.0
2007-08-22 13:40:00,36.04,36.12,36.04,36.11,50900.0,16.2637,16.2998,16.2637,16.2953,50900.0
2007-08-22 13:45:00,36.11,36.12,36.09,36.1,26500.0,16.2953,16.2998,16.2862,16.2907,26500.0
2007-08-22 13:50:00,36.1,36.1,36.06,36.08,40500.0,16.2907,16.2907,16.2727,16.2817,40500.0
2007-08-22 13:55:00,36.08,36.17,36.08,36.16,48600.0,16.2817,16.3223,16.2817,16.3178,48600.0
2007-08-22 14:00:00,36.17,36.17,36.12,36.13,22500.0,16.3223,16.3223,16.2998,16.3043,22500.0
2007-08-22 14:05:00,36.12,36.16,36.1,36.16,32200.0,16.2998,16.3178,16.2907,16.3178,32200.0
2007-08-22 14:10:00,36.17,36.17,36.02,36.04,49200.0,16.3223,16.3223,16.2546,16.2637,49200.0
2007-08-22 14:15:00,36.03,36.09,36.0,36.09,24500.0,16.2592,16.2862,16.2456,16.2862,24500.0
2007-08-22 14:20:00,36.09,36.1,35.99,36.0,35700.0,16.2862,16.2907,16.2411,16.2456,35700.0
2007-08-22 14:25:00,36.01,36.06,36.0,36.01,23900.0,16.2501,16.2727,16.2456,16.2501,23900.0
2007-08-22 14:30:00,36.0,36.13,36.0,36.05,45300.0,16.2456,16.3043,16.2456,16.2682,45300.0
2007-08-22 14:35:00,36.04,36.04,35.98,35.99,32300.0,16.2637,16.2637,16.2366,16.2411,32300.0
2007-08-22 14:40:00,35.99,36.12,35.99,36.07,36100.0,16.2411,16.2998,16.2411,16.2772,36100.0
2007-08-22 14:45:00,36.08,36.1,36.01,36.03,29500.0,16.2817,16.2907,16.2501,16.2592,29500.0
2007-08-22 14:50:00,36.05,36.13,36.04,36.1,34500.0,16.2682,16.3043,16.2637,16.2907,34500.0
2007-08-22 14:55:00,36.13,36.14,36.06,36.11,36200.0,16.3043,16.3088,16.2727,16.2953,36200.0
2007-08-22 15:00:00,36.11,36.11,36.03,36.05,30500.0,16.2953,16.2953,16.2592,16.2682,30500.0
2007-08-22 15:05:00,36.05,36.05,36.02,36.04,20800.0,16.2682,16.2682,16.2546,16.2637,20800.0
2007-08-22 15:10:00,36.03,36.04,36.0,36.04,52100.0,16.2592,16.2637,16.2456,16.2637,52100.0
2007-08-22 15:15:00,36.04,36.13,36.04,36.1,73100.0,16.2637,16.3043,16.2637,16.2907,73100.0
2007-08-22 15:20:00,36.09,36.13,36.03,36.05,112800.0,16.2862,16.3043,16.2592,16.2682,112800.0
2007-08-22 15:25:00,36.05,36.06,36.02,36.04,80200.0,16.2682,16.2727,16.2546,16.2637,80200.0
2007-08-22 15:30:00,36.04,36.19,36.04,36.18,73300.0,16.2637,16.3314,16.2637,16.3268,73300.0
2007-08-22 15:35:00,36.2,36.23,36.15,36.16,84300.0,16.3359,16.3494,16.3133,16.3178,84300.0
2007-08-22 15:40:00,36.16,36.21,36.13,36.15,95500.0,16.3178,16.3404,16.3043,16.3133,95500.0
2007-08-22 15:45:00,36.15,36.28,36.14,36.19,101500.0,16.3133,16.372,16.3088,16.3314,101500.0
2007-08-22 15:50:00,36.2,36.29,36.19,36.26,112000.0,16.3359,16.3765,16.3314,16.363,112000.0
2007-08-22 15:55:00,36.26,36.34,36.23,36.28,152300.0,16.363,16.3991,16.3494,16.372,152300.0
2007-08-23 09:30:00,36.38,36.45,36.27,36.35,55300.0,16.4171,16.4487,16.3675,16.4036,55300.0
2007-08-23 09:35:00,36.36,36.43,36.26,36.3,34400.0,16.4081,16.4397,16.363,16.381,34400.0
2007-08-23 09:40:00,36.29,36.35,36.04,36.12,142600.0,16.3765,16.4036,16.2637,16.2998,142600.0
2007-08-23 09:45:00,36.1,36.13,36.05,36.1,67700.0,16.2907,16.3043,16.2682,16.2907,67700.0
2007-08-23 09:50:00,36.1,36.31,36.09,36.22,102600.0,16.2907,16.3855,16.2862,16.3449,102600.0
2007-08-23 09:55:00,36.23,36.24,36.06,36.06,94100.0,16.3494,16.3539,16.2727,16.2727,94100.0
2007-08-23 10:00:00,36.06,36.1,35.93,35.96,103000.0,16.2727,16.2907,16.214,16.2276,103000.0
2007-08-23 10:05:00,35.97,36.05,35.97,36.02,45700.0,16.2321,16.2682,16.2321,16.2546,45700.0
2007-08-23 10:10:00,36.02,36.06,35.96,35.97,59700.0,16.2546,16.2727,16.2276,16.2321,59700.0
2007-08-23 10:15:00,35.96,36.02,35.91,35.97,56900.0,16.2276,16.2546,16.205,16.2321,56900.0
2007-08-23 10:20:00,35.98,36.0,35.9,35.97,95100.0,16.2366,16.2456,16.2005,16.2321,95100.0
2007-08-23 10:25:00,35.97,36.0,35.97,35.98,41200.0,16.2321,16.2456,16.2321,16.2366,41200.0
2007-08-23 10:30:00,35.98,36.02,35.97,36.02,91400.0,16.2366,16.2546,16.2321,16.2546,91400.0
2007-08-23 10:35:00,36.03,36.04,35.97,36.02,50300.0,16.2592,16.2637,16.2321,16.2546,50300.0
2007-08-23 10:40:00,36.02,36.03,35.99,36.0,36200.0,16.2546,16.2592,16.2411,16.2456,36200.0
2007-08-23 10:45:00,36.01,36.06,36.0,36.06,42100.0,16.2501,16.2727,16.2456,16.2727,42100.0
2007-08-23 10:50:00,36.07,36.11,36.05,36.09,22600.0,16.2772,16.2953,16.2682,16.2862,22600.0
2007-08-23 10:55:00,36.09,36.14,36.06,36.11,49900.0,16.2862,16.3088,16.2727,16.2953,49900.0
2007-08-23 11:00:00,36.11,36.13,36.0,36.02,97700.0,16.2953,16.3043,16.2456,16.2546,97700.0
2007-08-23 11:05:00,36.02,36.09,36.0,36.02,47200.0,16.2546,16.2862,16.2456,16.2546,47200.0
2007-08-23 11:10:00,36.03,36.03,35.98,35.99,39800.0,16.2592,16.2592,16.2366,16.2411,39800.0
2007-08-23 11:15:00,35.99,36.04,35.98,36.03,23600.0,16.2411,16.2637,16.2366,16.2592,23600.0
2007-08-23 11:20:00,36.04,36.1,36.03,36.07,52600.0,16.2637,16.2907,16.2592,16.2772,52600.0
2007-08-23 11:25:00,36.08,36.09,36.04,36.05,79700.0,16.2817,16.2862,16.2637,16.2682,79700.0
2007-08-23 11:30:00,36.06,36.07,36.02,36.03,47200.0,16.2727,16.2772,16.2546,16.2592,47200.0
2007-08-23 11:35:00,36.04,36.08,36.03,36.08,28400.0,16.2637,16.2817,16.2592,16.2817,28400.0
2007-08-23 11:40:00,36.06,36.09,36.06,36.06,20800.0,16.2727,16.2862,16.2727,16.2727,20800.0
2007-08-23 11:45:00,36.06,36.07,36.03,36.03,23500.0,16.2727,16.2772,16.2592,16.2592,23500.0
2007-08-23 11:50:00,36.02,36.03,36.01,36.03,25700.0,16.2546,16.2592,16.2501,16.2592,25700.0
2007-08-23 11:55:00,36.02,36.03,35.97,35.97,48500.0,16.2546,16.2592,16.2321,16.2321,48500.0
2007-08-23 12:00:00,35.98,36.0,35.92,35.92,51700.0,16.2366,16.2456,16.2095,16.2095,51700.0
2007-08-23 12:05:00,35.93,35.95,35.92,35.94,24200.0,16.214,16.2231,16.2095,16.2185,24200.0
2007-08-23 12:10:00,35.93,35.95,35.88,35.89,34300.0,16.214,16.2231,16.1915,16.196,34300.0
2007-08-23 12:15:00,35.89,35.92,35.88,35.92,27300.0,16.196,16.2095,16.1915,16.2095,27300.0
2007-08-23 12:20:00,35.92,35.95,35.88,35.89,31800.0,16.2095,16.2231,16.1915,16.196,31800.0
2007-08-23 12:25:00,35.89,35.89,35.83,35.84,67900.0,16.196,16.196,16.1689,16.1734,67900.0
2007-08-23 12:30:00,35.84,35.84,35.78,35.8,72900.0,16.1734,16.1734,16.1463,16.1554,72900.0
2007-08-23 12:35:00,35.79,35.86,35.79,35.84,54400.0,16.1509,16.1824,16.1509,16.1734,54400.0
2007-08-23 12:40:00,35.84,35.92,35.84,35.84,43000.0,16.1734,16.2095,16.1734,16.1734,43000.0
2007-08-23 12:45:00,35.85,35.91,35.8,35.91,61600.0,16.1779,16.205,16.1554,16.205,61600.0
2007-08-23 12:50:00,35.9,35.9,35.75,35.82,45900.0,16.2005,16.2005,16.1328,16.1644,45900.0
2007-08-23 12:55:00,35.81,35.81,35.76,35.77,28700.0,16.1599,16.1599,16.1373,16.1418,28700.0
2007-08-23 13:00:00,35.77,35.8,35.75,35.76,43200.0,16.1418,16.1554,16.1328,16.1373,43200.0
2007-08-23 13:05:00,35.76,35.83,35.76,35.8,26300.0,16.1373,16.1689,16.1373,16.1554,26300.0
2007-08-23 13:10:00,35.8,35.86,35.79,35.82,44400.0,16.1554,16.1824,16.1509,16.1644,44400.0
2007-08-23 13:15:00,35.82,35.88,35.82,35.84,34500.0,16.1644,16.1915,16.1644,16.1734,34500.0
2007-08-23 13:20:00,35.83,35.89,35.83,35.88,31600.0,16.1689,16.196,16.1689,16.1915,31600.0
2007-08-23 13:25:00,35.87,35.88,35.84,35.87,24800.0,16.187,16.1915,16.1734,16.187,24800.0
2007-08-23 13:30:00,35.88,35.92,35.87,35.88,37700.0,16.1915,16.2095,16.187,16.1915,37700.0
2007-08-23 13:35:00,35.88,35.93,35.88,35.9,52000.0,16.1915,16.214,16.1915,16.2005,52000.0
2007-08-23 13:40:00,35.9,35.97,35.9,35.94,67300.0,16.2005,16.2321,16.2005,16.2185,67300.0
2007-08-23 13:45:00,35.95,35.98,35.93,35.98,26000.0,16.2231,16.2366,16.214,16.2366,26000.0
2007-08-23 13:50:00,35.97,36.03,35.97,36.02,37100.0,16.2321,16.2592,16.2321,16.2546,37100.0
2007-08-23 13:55:00,36.01,36.05,35.96,35.99,74400.0,16.2501,16.2682,16.2276,16.2411,74400.0
2007-08-23 14:00:00,35.99,36.01,35.98,36.01,37600.0,16.2411,16.2501,16.2366,16.2501,37600.0
2007-08-23 14:05:00,36.0,36.01,35.99,36.01,30700.0,16.2456,16.2501,16.2411,16.2501,30700.0
2007-08-23 14:10:00,36.01,36.02,35.99,36.01,39500.0,16.2501,16.2546,16.2411,16.2501,39500.0
2007-08-23 14:15:00,36.0,36.03,35.99,36.02,35800.0,16.2456,16.2592,16.2411,16.2546,35800.0
2007-08-23 14:20:00,36.02,36.03,35.96,35.97,75700.0,16.2546,16.2592,16.2276,16.2321,75700.0
2007-08-23 14:25:00,35.99,36.06,35.99,36.02,33200.0,16.2411,16.2727,16.2411,16.2546,33200.0
2007-08-23 14:30:00,36.03,36.05,36.02,36.03,49700.0,16.2592,16.2682,16.2546,16.2592,49700.0
2007-08-23 14:35:00,36.04,36.04,35.95,35.95,57400.0,16.2637,16.2637,16.2231,16.2231,57400.0
2007-08-23 14:40:00,35.94,35.94,35.82,35.85,51700.0,16.2185,16.2185,16.1644,16.1779,51700.0
2007-08-23 14:45:00,35.85,35.9,35.85,35.86,35500.0,16.1779,16.2005,16.1779,16.1824,35500.0
2007-08-23 14:50:00,35.86,35.89,35.85,35.88,20600.0,16.1824,16.196,16.1779,16.1915,20600.0
2007-08-23 14:55:00,35.88,35.89,35.82,35.84,30900.0,16.1915,16.196,16.1644,16.1734,30900.0
2007-08-23 15:00:00,35.84,35.91,35.83,35.85,45800.0,16.1734,16.205,16.1689,16.1779,45800.0
2007-08-23 15:05:00,35.85,35.85,35.78,35.82,47700.0,16.1779,16.1779,16.1463,16.1644,47700.0
2007-08-23 15:10:00,35.81,35.88,35.78,35.83,37200.0,16.1599,16.1915,16.1463,16.1689,37200.0
2007-08-23 15:15:00,35.82,36.0,35.8,35.98,37600.0,16.1644,16.2456,16.1554,16.2366,37600.0
2007-08-23 15:20:00,35.99,36.07,35.97,36.05,80600.0,16.2411,16.2772,16.2321,16.2682,80600.0
2007-08-23 15:25:00,36.05,36.06,35.97,35.97,55700.0,16.2682,16.2727,16.2321,16.2321,55700.0
2007-08-23 15:30:00,35.97,35.98,35.93,35.93,33700.0,16.2321,16.2366,16.214,16.214,33700.0
2007-08-23 15:35:00,35.94,35.94,35.82,35.88,42200.0,16.2185,16.2185,16.1644,16.1915,42200.0
2007-08-23 15:40:00,35.89,35.96,35.86,35.95,34200.0,16.196,16.2276,16.1824,16.2231,34200.0
2007-08-23 15:45:00,35.95,36.05,35.95,36.03,83500.0,16.2231,16.2682,16.2231,16.2592,83500.0
2007-08-23 15:50:00,36.03,36.03,35.94,35.96,86000.0,16.2592,16.2592,16.2185,16.2276,86000.0
2007-08-23 15:55:00,35.97,36.0,35.96,35.99,82700.0,16.2321,16.2456,16.2276,16.2411,82700.0
2007-08-24 09:30:00,35.92,36.0,35.85,35.89,27100.0,16.2095,16.2456,16.1779,16.196,27100.0
2007-08-24 09:35:00,35.9,35.96,35.74,35.8,31500.0,16.2005,16.2276,16.1283,16.1554,31500.0
2007-08-24 09:40:00,35.8,35.9,35.71,35.85,65500.0,16.1554,16.2005,16.1148,16.1779,65500.0
2007-08-24 09:45:00,35.87,35.98,35.86,35.9,34400.0,16.187,16.2366,16.1824,16.2005,34400.0
2007-08-24 09:50:00,35.9,35.96,35.86,35.89,40700.0,16.2005,16.2276,16.1824,16.196,40700.0
2007-08-24 09:55:00,35.89,35.9,35.85,35.87,12900.0,16.196,16.2005,16.1779,16.187,12900.0
2007-08-24 10:00:00,35.88,36.03,35.88,35.99,90600.0,16.1915,16.2592,16.1915,16.2411,90600.0
2007-08-24 10:05:00,35.99,36.0,35.96,35.96,45100.0,16.2411,16.2456,16.2276,16.2276,45100.0
2007-08-24 10:10:00,35.98,36.0,35.85,35.85,31500.0,16.2366,16.2456,16.1779,16.1779,31500.0
2007-08-24 10:15:00,35.85,35.88,35.84,35.84,15400.0,16.1779,16.1915,16.1734,16.1734,15400.0
2007-08-24 10:20:00,35.84,35.85,35.79,35.83,22400.0,16.1734,16.1779,16.1509,16.1689,22400.0
2007-08-24 10:25:00,35.83,35.85,35.82,35.84,12300.0,16.1689,16.1779,16.1644,16.1734,12300.0
2007-08-24 10:30:00,35.84,35.9,35.82,35.82,18000.0,16.1734,16.2005,16.1644,16.1644,18000.0
2007-08-24 10:35:00,35.84,35.84,35.8,35.8,12500.0,16.1734,16.1734,16.1554,16.1554,12500.0
2007-08-24 10:40:00,35.81,35.84,35.8,35.81,11300.0,16.1599,16.1734,16.1554,16.1599,11300.0
2007-08-24 10:45:00,35.81,35.81,35.76,35.78,20600.0,16.1599,16.1599,16.1373,16.1463,20600.0
2007-08-24 10:50:00,35.78,35.81,35.76,35.79,15900.0,16.1463,16.1599,16.1373,16.1509,15900.0
2007-08-24 10:55:00,35.79,35.9,35.79,35.9,43600.0,16.1509,16.2005,16.1509,16.2005,43600.0
2007-08-24 11:00:00,35.9,35.92,35.88,35.89,31300.0,16.2005,16.2095,16.1915,16.196,31300.0
2007-08-24 11:05:00,35.89,35.97,35.88,35.93,36100.0,16.196,16.2321,16.1915,16.214,36100.0
2007-08-24 11:10:00,35.94,35.95,35.92,35.92,8200.0,16.2185,16.2231,16.2095,16.2095,8200.0
2007-08-24 11:15:00,35.92,35.93,35.9,35.91,21000.0,16.2095,16.214,16.2005,16.205,21000.0
2007-08-24 11:20:00,35.91,35.92,35.88,35.89,18700.0,16.205,16.2095,16.1915,16.196,18700.0
2007-08-24 11:25:00,35.89,35.91,35.88,35.88,30300.0,16.196,16.205,16.1915,16.1915,30300.0
2007-08-24 11:30:00,35.89,35.94,35.89,35.94,11700.0,16.196,16.2185,16.196,16.2185,11700.0
2007-08-24 11:35:00,35.92,35.93,35.91,35.92,10600.0,16.2095,16.214,16.205,16.2095,10600.0
2007-08-24 11:40:00,35.91,35.92,35.9,35.92,12500.0,16.205,16.2095,16.2005,16.2095,12500.0
2007-08-24 11:45:00,35.91,35.92,35.88,35.89,27500.0,16.205,16.2095,16.1915,16.196,27500.0
2007-08-24 11:50:00,35.9,35.91,35.88,35.91,37400.0,16.2005,16.205,16.1915,16.205,37400.0
2007-08-24 11:55:00,35.91,35.95,35.91,35.95,28000.0,16.205,16.2231,16.205,16.2231,28000.0
2007-08-24 12:00:00,35.95,35.95,35.9,35.9,13000.0,16.2231,16.2231,16.2005,16.2005,13000.0
2007-08-24 12:05:00,35.91,35.93,35.9,35.9,15100.0,16.205,16.214,16.2005,16.2005,15100.0
2007-08-24 12:10:00,35.9,35.93,35.87,35.93,20000.0,16.2005,16.214,16.187,16.214,20000.0
2007-08-24 12:15:00,35.93,35.98,35.92,35.98,18200.0,16.214,16.2366,16.2095,16.2366,18200.0
2007-08-24 12:20:00,35.97,36.0,35.97,36.0,45800.0,16.2321,16.2456,16.2321,16.2456,45800.0
2007-08-24 12:25:00,35.99,36.01,35.96,36.0,50300.0,16.2411,16.2501,16.2276,16.2456,50300.0
2007-08-24 12:30:00,36.01,36.1,36.0,36.1,51300.0,16.2501,16.2907,16.2456,16.2907,51300.0
2007-08-24 12:35:00,36.1,36.1,36.01,36.03,20100.0,16.2907,16.2907,16.2501,16.2592,20100.0
2007-08-24 12:40:00,36.03,36.03,35.97,36.0,29100.0,16.2592,16.2592,16.2321,16.2456,29100.0
2007-08-24 12:45:00,35.99,36.0,35.99,36.0,15500.0,16.2411,16.2456,16.2411,16.2456,15500.0
2007-08-24 12:50:00,36.0,36.0,35.98,35.99,22000.0,16.2456,16.2456,16.2366,16.2411,22000.0
2007-08-24 12:55:00,36.0,36.0,35.97,35.98,7500.0,16.2456,16.2456,16.2321,16.2366,7500.0
2007-08-24 13:00:00,35.98,36.0,35.96,36.0,8400.0,16.2366,16.2456,16.2276,16.2456,8400.0
2007-08-24 13:05:00,35.99,36.0,35.97,35.99,7600.0,16.2411,16.2456,16.2321,16.2411,7600.0
2007-08-24 13:10:00,35.99,36.0,35.98,35.99,20000.0,16.2411,16.2456,16.2366,16.2411,20000.0
2007-08-24 13:15:00,35.99,36.0,35.98,35.98,10700.0,16.2411,16.2456,16.2366,16.2366,10700.0
2007-08-24 13:20:00,35.98,35.99,35.97,35.99,3400.0,16.2366,16.2411,16.2321,16.2411,3400.0
2007-08-24 13:25:00,35.99,36.0,35.95,35.95,27700.0,16.2411,16.2456,16.2231,16.2231,27700.0
2007-08-24 13:30:00,35.96,35.96,35.92,35.92,7500.0,16.2276,16.2276,16.2095,16.2095,7500.0
2007-08-24 13:35:00,35.93,35.96,35.91,35.96,16600.0,16.214,16.2276,16.205,16.2276,16600.0
2007-08-24 13:40:00,35.96,35.98,35.95,35.97,14400.0,16.2276,16.2366,16.2231,16.2321,14400.0
2007-08-24 13:45:00,35.97,35.98,35.93,35.95,13200.0,16.2321,16.2366,16.214,16.2231,13200.0
2007-08-24 13:50:00,35.94,35.97,35.94,35.95,5500.0,16.2185,16.2321,16.2185,16.2231,5500.0
2007-08-24 13:55:00,35.97,36.0,35.97,35.99,16600.0,16.2321,16.2456,16.2321,16.2411,16600.0
2007-08-24 14:00:00,35.99,36.0,35.98,36.0,11100.0,16.2411,16.2456,16.2366,16.2456,11100.0
2007-08-24 14:05:00,36.0,36.0,35.98,35.98,45800.0,16.2456,16.2456,16.2366,16.2366,45800.0
2007-08-24 14:10:00,35.98,35.99,35.95,35.95,21200.0,16.2366,16.2411,16.2231,16.2231,21200.0
2007-08-24 14:15:00,35.96,36.0,35.96,35.99,15000.0,16.2276,16.2456,16.2276,16.2411,15000.0
2007-08-24 14:20:00,35.99,36.0,35.98,35.99,11000.0,16.2411,16.2456,16.2366,16.2411,11000.0
2007-08-24 14:25:00,35.99,36.0,35.97,35.99,25700.0,16.2411,16.2456,16.2321,16.2411,25700.0
2007-08-24 14:30:00,35.99,35.99,35.96,35.97,12200.0,16.2411,16.2411,16.2276,16.2321,12200.0
2007-08-24 14:35:00,35.98,35.98,35.97,35.97,5100.0,16.2366,16.2366,16.2321,16.2321,5100.0
2007-08-24 14:40:00,35.98,36.0,35.98,36.0,24500.0,16.2366,16.2456,16.2366,16.2456,24500.0
2007-08-24 14:45:00,36.0,36.01,35.95,35.99,75500.0,16.2456,16.2501,16.2231,16.2411,75500.0
2007-08-24 14:50:00,36.0,36.02,35.98,36.0,66600.0,16.2456,16.2546,16.2366,16.2456,66600.0
2007-08-24 14:55:00,36.0,36.0,35.99,36.0,52300.0,16.2456,16.2456,16.2411,16.2456,52300.0
2007-08-24 15:00:00,36.0,36.0,35.98,36.0,58200.0,16.2456,16.2456,16.2366,16.2456,58200.0
2007-08-24 15:05:00,36.0,36.0,35.97,35.97,34100.0,16.2456,16.2456,16.2321,16.2321,34100.0
2007-08-24 15:10:00,35.97,36.0,35.97,35.99,15300.0,16.2321,16.2456,16.2321,16.2411,15300.0
2007-08-24 15:15:00,35.99,36.0,35.97,35.98,29800.0,16.2411,16.2456,16.2321,16.2366,29800.0
2007-08-24 15:20:00,35.97,35.98,35.91,35.95,33300.0,16.2321,16.2366,16.205,16.2231,33300.0
2007-08-24 15:25:00,35.95,36.0,35.95,36.0,34300.0,16.2231,16.2456,16.2231,16.2456,34300.0
2007-08-24 15:30:00,36.0,36.01,35.99,36.0,105700.0,16.2456,16.2501,16.2411,16.2456,105700.0
2007-08-24 15:35:00,36.0,36.01,35.99,36.0,40700.0,16.2456,16.2501,16.2411,16.2456,40700.0
2007-08-24 15:40:00,36.0,36.05,35.99,36.03,173000.0,16.2456,16.2682,16.2411,16.2592,173000.0
2007-08-24 15:45:00,36.03,36.13,36.0,36.13,83800.0,16.2592,16.3043,16.2456,16.3043,83800.0
2007-08-24 15:50:00,36.12,36.15,36.1,36.15,70800.0,16.2998,16.3133,16.2907,16.3133,70800.0
2007-08-24 15:55:00,36.14,36.16,36.08,36.09,126400.0,16.3088,16.3178,16.2817,16.2862,126400.0
2007-08-27 09:30:00,36.05,36.05,35.72,35.8,63800.0,16.2682,16.2682,16.1193,16.1554,63800.0
2007-08-27 09:35:00,35.8,35.86,35.7,35.72,44200.0,16.1554,16.1824,16.1102,16.1193,44200.0
2007-08-27 09:40:00,35.7,35.74,35.63,35.71,68500.0,16.1102,16.1283,16.0787,16.1148,68500.0
2007-08-27 09:45:00,35.68,35.74,35.62,35.62,64000.0,16.1012,16.1283,16.0741,16.0741,64000.0
2007-08-27 09:50:00,35.63,35.64,35.57,35.61,60300.0,16.0787,16.0832,16.0516,16.0696,60300.0
2007-08-27 09:55:00,35.61,35.72,35.58,35.6,66900.0,16.0696,16.1193,16.0561,16.0651,66900.0
2007-08-27 10:00:00,35.6,35.71,35.52,35.55,77300.0,16.0651,16.1148,16.029,16.0426,77300.0
2007-08-27 10:05:00,35.55,35.59,35.45,35.48,84300.0,16.0426,16.0606,15.9974,16.011,84300.0
2007-08-27 10:10:00,35.48,35.51,35.45,35.47,48000.0,16.011,16.0245,15.9974,16.0064,48000.0
2007-08-27 10:15:00,35.48,35.49,35.43,35.47,51700.0,16.011,16.0155,15.9884,16.0064,51700.0
2007-08-27 10:20:00,35.46,35.61,35.42,35.48,46600.0,16.0019,16.0696,15.9839,16.011,46600.0
2007-08-27 10:25:00,35.47,35.51,35.44,35.51,63300.0,16.0064,16.0245,15.9929,16.0245,63300.0
2007-08-27 10:30:00,35.51,35.53,35.45,35.46,53100.0,16.0245,16.0335,15.9974,16.0019,53100.0
2007-08-27 10:35:00,35.46,35.46,35.36,35.39,65500.0,16.0019,16.0019,15.9568,15.9703,65500.0
2007-08-27 10:40:00,35.38,35.39,35.35,35.36,56900.0,15.9658,15.9703,15.9523,15.9568,56900.0
2007-08-27 10:45:00,35.36,35.38,35.29,35.31,56700.0,15.9568,15.9658,15.9252,15.9342,56700.0
2007-08-27 10:50:00,35.31,35.37,35.3,35.32,50100.0,15.9342,15.9613,15.9297,15.9388,50100.0
2007-08-27 10:55:00,35.33,35.42,35.33,35.38,63700.0,15.9433,15.9839,15.9433,15.9658,63700.0
2007-08-27 11:00:00,35.37,35.4,35.35,35.38,52500.0,15.9613,15.9749,15.9523,15.9658,52500.0
2007-08-27 11:05:00,35.37,35.37,35.31,35.32,33300.0,15.9613,15.9613,15.9342,15.9388,33300.0
2007-08-27 11:10:00,35.31,35.31,35.28,35.29,35500.0,15.9342,15.9342,15.9207,15.9252,35500.0
2007-08-27 11:15:00,35.28,35.31,35.25,35.26,44000.0,15.9207,15.9342,15.9072,15.9117,44000.0
2007-08-27 11:20:00,35.26,35.3,35.23,35.3,37500.0,15.9117,15.9297,15.8981,15.9297,37500.0
2007-08-27 11:25:00,35.3,35.49,35.3,35.48,45900.0,15.9297,16.0155,15.9297,16.011,45900.0
2007-08-27 11:30:00,35.48,35.5,35.43,35.5,53000.0,16.011,16.02,15.9884,16.02,53000.0
2007-08-27 11:35:00,35.5,35.53,35.48,35.5,30800.0,16.02,16.0335,16.011,16.02,30800.0
2007-08-27 11:40:00,35.5,35.54,35.5,35.53,26000.0,16.02,16.038,16.02,16.0335,26000.0
2007-08-27 11:45:00,35.52,35.54,35.44,35.44,36800.0,16.029,16.038,15.9929,15.9929,36800.0
2007-08-27 11:50:00,35.46,35.46,35.42,35.42,26400.0,16.0019,16.0019,15.9839,15.9839,26400.0
2007-08-27 11:55:00,35.42,35.43,35.37,35.37,33800.0,15.9839,15.9884,15.9613,15.9613,33800.0
2007-08-27 12:00:00,35.37,35.38,35.31,35.32,21600.0,15.9613,15.9658,15.9342,15.9388,21600.0
2007-08-27 12:05:00,35.31,35.35,35.3,35.31,31600.0,15.9342,15.9523,15.9297,15.9342,31600.0
2007-08-27 12:10:00,35.31,35.37,35.31,35.37,38900.0,15.9342,15.9613,15.9342,15.9613,38900.0
2007-08-27 12:15:00,35.37,35.38,35.32,35.33,29900.0,15.9613,15.9658,15.9388,15.9433,29900.0
2007-08-27 12:20:00,35.32,35.37,35.26,35.26,44500.0,15.9388,15.9613,15.9117,15.9117,44500.0
2007-08-27 12:25:00,35.25,35.3,35.25,35.28,37700.0,15.9072,15.9297,15.9072,15.9207,37700.0
2007-08-27 12:30:00,35.27,35.39,35.27,35.38,18700.0,15.9162,15.9703,15.9162,15.9658,18700.0
2007-08-27 12:35:00,35.38,35.42,35.37,35.4,38800.0,15.9658,15.9839,15.9613,15.9749,38800.0
2007-08-27 12:40:00,35.39,35.41,35.34,35.34,19300.0,15.9703,15.9794,15.9478,15.9478,19300.0
2007-08-27 12:45:00,35.34,35.34,35.29,35.31,34700.0,15.9478,15.9478,15.9252,15.9342,34700.0
2007-08-27 12:50:00,35.31,35.32,35.26,35.29,34400.0,15.9342,15.9388,15.9117,15.9252,34400.0
2007-08-27 12:55:00,35.29,35.29,35.25,35.25,28900.0,15.9252,15.9252,15.9072,15.9072,28900.0
2007-08-27 13:00:00,35.26,35.33,35.25,35.26,36500.0,15.9117,15.9433,15.9072,15.9117,36500.0
2007-08-27 13:05:00,35.26,35.36,35.25,35.33,48900.0,15.9117,15.9568,15.9072,15.9433,48900.0
2007-08-27 13:10:00,35.32,35.33,35.24,35.24,33100.0,15.9388,15.9433,15.9027,15.9027,33100.0
2007-08-27 13:15:00,35.24,35.25,35.2,35.23,36000.0,15.9027,15.9072,15.8846,15.8981,36000.0
2007-08-27 13:20:00,35.23,35.23,35.16,35.19,39600.0,15.8981,15.8981,15.8666,15.8801,39600.0
2007-08-27 13:25:00,35.2,35.22,35.12,35.22,45100.0,15.8846,15.8936,15.8485,15.8936,45100.0
2007-08-27 13:30:00,35.23,35.26,35.2,35.22,30600.0,15.8981,15.9117,15.8846,15.8936,30600.0
2007-08-27 13:35:00,35.23,35.24,35.16,35.19,29700.0,15.8981,15.9027,15.8666,15.8801,29700.0
2007-08-27 13:40:00,35.18,35.21,35.18,35.21,23500.0,15.8756,15.8891,15.8756,15.8891,23500.0
2007-08-27 13:45:00,35.2,35.26,35.19,35.25,49800.0,15.8846,15.9117,15.8801,15.9072,49800.0
2007-08-27 13:50:00,35.25,35.26,35.16,35.2,61900.0,15.9072,15.9117,15.8666,15.8846,61900.0
2007-08-27 13:55:00,35.2,35.25,35.19,35.25,21900.0,15.8846,15.9072,15.8801,15.9072,21900.0
2007-08-27 14:00:00,35.24,35.61,35.22,35.27,30700.0,15.9027,16.0696,15.8936,15.9162,30700.0
2007-08-27 14:05:00,35.27,35.34,35.26,35.34,37600.0,15.9162,15.9478,15.9117,15.9478,37600.0
2007-08-27 14:10:00,35.34,35.41,35.33,35.38,55000.0,15.9478,15.9794,15.9433,15.9658,55000.0
2007-08-27 14:15:00,35.39,35.44,35.39,35.43,39000.0,15.9703,15.9929,15.9703,15.9884,39000.0
2007-08-27 14:20:00,35.44,35.45,35.33,35.33,78600.0,15.9929,15.9974,15.9433,15.9433,78600.0
2007-08-27 14:25:00,35.33,35.42,35.32,35.42,46700.0,15.9433,15.9839,15.9388,15.9839,46700.0
2007-08-27 14:30:00,35.42,35.49,35.42,35.48,27300.0,15.9839,16.0155,15.9839,16.011,27300.0
2007-08-27 14:35:00,35.47,35.53,35.46,35.51,30000.0,16.0064,16.0335,16.0019,16.0245,30000.0
2007-08-27 14:40:00,35.51,35.52,35.49,35.5,14400.0,16.0245,16.029,16.0155,16.02,14400.0
2007-08-27 14:45:00,35.51,35.51,35.48,35.48,44400.0,16.0245,16.0245,16.011,16.011,44400.0
2007-08-27 14:50:00,35.48,35.48,35.44,35.45,34500.0,16.011,16.011,15.9929,15.9974,34500.0
2007-08-27 14:55:00,35.45,35.46,35.31,35.31,99600.0,15.9974,16.0019,15.9342,15.9342,99600.0
2007-08-27 15:00:00,35.3,35.37,35.28,35.36,47600.0,15.9297,15.9613,15.9207,15.9568,47600.0
2007-08-27 15:05:00,35.35,35.4,35.32,35.36,63000.0,15.9523,15.9749,15.9388,15.9568,63000.0
2007-08-27 15:10:00,35.37,35.4,35.35,35.37,30300.0,15.9613,15.9749,15.9523,15.9613,30300.0
2007-08-27 15:15:00,35.36,35.61,35.29,35.34,64300.0,15.9568,16.0696,15.9252,15.9478,64300.0
2007-08-27 15:20:00,35.34,35.37,35.3,35.34,33000.0,15.9478,15.9613,15.9297,15.9478,33000.0
2007-08-27 15:25:00,35.35,35.4,35.34,35.34,40800.0,15.9523,15.9749,15.9478,15.9478,40800.0
2007-08-27 15:30:00,35.34,35.39,35.32,35.33,73400.0,15.9478,15.9703,15.9388,15.9433,73400.0
2007-08-27 15:35:00,35.33,35.37,35.32,35.36,34400.0,15.9433,15.9613,15.9388,15.9568,34400.0
2007-08-27 15:40:00,35.37,35.44,35.36,35.36,115700.0,15.9613,15.9929,15.9568,15.9568,115700.0
2007-08-27 15:45:00,35.35,35.36,35.31,35.31,85500.0,15.9523,15.9568,15.9342,15.9342,85500.0
2007-08-27 15:50:00,35.31,35.34,35.25,35.25,149800.0,15.9342,15.9478,15.9072,15.9072,149800.0
2007-08-27 15:55:00,35.25,35.32,35.25,35.32,159900.0,15.9072,15.9388,15.9072,15.9388,159900.0
2007-08-28 09:30:00,35.2,35.35,35.2,35.34,45400.0,15.8846,15.9523,15.8846,15.9478,45400.0
2007-08-28 09:35:00,35.34,35.45,35.33,35.4,34800.0,15.9478,15.9974,15.9433,15.9749,34800.0
2007-08-28 09:40:00,35.37,35.49,35.36,35.48,53800.0,15.9613,16.0155,15.9568,16.011,53800.0
2007-08-28 09:45:00,35.5,35.58,35.4,35.52,54100.0,16.02,16.0561,15.9749,16.029,54100.0
2007-08-28 09:50:00,35.52,35.52,35.45,35.49,35800.0,16.029,16.029,15.9974,16.0155,35800.0
2007-08-28 09:55:00,35.48,35.54,35.47,35.51,23900.0,16.011,16.038,16.0064,16.0245,23900.0
2007-08-28 10:00:00,35.51,35.54,35.41,35.46,82500.0,16.0245,16.038,15.9794,16.0019,82500.0
2007-08-28 10:05:00,35.47,35.47,35.34,35.4,78000.0,16.0064,16.0064,15.9478,15.9749,78000.0
2007-08-28 10:10:00,35.43,35.53,35.42,35.52,41200.0,15.9884,16.0335,15.9839,16.029,41200.0
2007-08-28 10:15:00,35.53,35.55,33.53,35.53,53500.0,16.0335,16.0426,15.131,16.0335,53500.0
2007-08-28 10:20:00,35.53,35.58,35.5,35.5,63600.0,16.0335,16.0561,16.02,16.02,63600.0
2007-08-28 10:25:00,35.51,35.54,35.49,35.53,43000.0,16.0245,16.038,16.0155,16.0335,43000.0
2007-08-28 10:30:00,35.53,35.61,35.5,35.6,53300.0,16.0335,16.0696,16.02,16.0651,53300.0
2007-08-28 10:35:00,35.6,35.61,35.57,35.6,39300.0,16.0651,16.0696,16.0516,16.0651,39300.0
2007-08-28 10:40:00,35.61,35.64,35.57,35.61,45200.0,16.0696,16.0832,16.0516,16.0696,45200.0
2007-08-28 10:45:00,35.61,35.62,35.56,35.59,27000.0,16.0696,16.0741,16.0471,16.0606,27000.0
2007-08-28 10:50:00,35.59,35.59,35.44,35.5,75000.0,16.0606,16.0606,15.9929,16.02,75000.0
2007-08-28 10:55:00,35.49,35.51,35.42,35.49,51700.0,16.0155,16.0245,15.9839,16.0155,51700.0
2007-08-28 11:00:00,35.49,35.56,35.48,35.53,53900.0,16.0155,16.0471,16.011,16.0335,53900.0
2007-08-28 11:05:00,35.52,35.55,35.49,35.49,49800.0,16.029,16.0426,16.0155,16.0155,49800.0
2007-08-28 11:10:00,35.49,35.51,35.47,35.47,21600.0,16.0155,16.0245,16.0064,16.0064,21600.0
2007-08-28 11:15:00,35.48,35.53,35.48,35.52,28500.0,16.011,16.0335,16.011,16.029,28500.0
2007-08-28 11:20:00,35.52,35.52,35.46,35.5,34700.0,16.029,16.029,16.0019,16.02,34700.0
2007-08-28 11:25:00,35.5,35.52,35.48,35.5,30100.0,16.02,16.029,16.011,16.02,30100.0
2007-08-28 11:30:00,35.5,35.53,35.49,35.52,31500.0,16.02,16.0335,16.0155,16.029,31500.0
2007-08-28 11:35:00,35.51,35.52,35.49,35.51,24200.0,16.0245,16.029,16.0155,16.0245,24200.0
2007-08-28 11:40:00,35.5,35.53,35.48,35.5,23500.0,16.02,16.0335,16.011,16.02,23500.0
2007-08-28 11:45:00,35.48,35.49,35.44,35.47,24800.0,16.011,16.0155,15.9929,16.0064,24800.0
2007-08-28 11:50:00,35.47,35.5,35.41,35.49,30700.0,16.0064,16.02,15.9794,16.0155,30700.0
2007-08-28 11:55:00,35.49,35.53,35.49,35.53,23000.0,16.0155,16.0335,16.0155,16.0335,23000.0
2007-08-28 12:00:00,35.52,35.53,35.51,35.52,22600.0,16.029,16.0335,16.0245,16.029,22600.0
2007-08-28 12:05:00,35.51,35.53,35.48,35.5,21400.0,16.0245,16.0335,16.011,16.02,21400.0
2007-08-28 12:10:00,35.5,35.52,35.49,35.51,17400.0,16.02,16.029,16.0155,16.0245,17400.0
2007-08-28 12:15:00,35.52,35.53,35.48,35.52,25900.0,16.029,16.0335,16.011,16.029,25900.0
2007-08-28 12:20:00,35.52,35.53,35.46,35.49,25300.0,16.029,16.0335,16.0019,16.0155,25300.0
2007-08-28 12:25:00,35.49,35.53,35.45,35.49,32400.0,16.0155,16.0335,15.9974,16.0155,32400.0
2007-08-28 12:30:00,35.48,35.52,35.47,35.52,24700.0,16.011,16.029,16.0064,16.029,24700.0
2007-08-28 12:35:00,35.52,35.52,35.48,35.49,29100.0,16.029,16.029,16.011,16.0155,29100.0
2007-08-28 12:40:00,35.49,35.52,35.48,35.49,46800.0,16.0155,16.029,16.011,16.0155,46800.0
2007-08-28 12:45:00,35.48,35.5,35.47,35.48,18400.0,16.011,16.02,16.0064,16.011,18400.0
2007-08-28 12:50:00,35.48,35.52,35.45,35.51,30600.0,16.011,16.029,15.9974,16.0245,30600.0
2007-08-28 12:55:00,35.51,35.52,35.48,35.51,32500.0,16.0245,16.029,16.011,16.0245,32500.0
2007-08-28 13:00:00,35.51,35.53,35.49,35.51,24600.0,16.0245,16.0335,16.0155,16.0245,24600.0
2007-08-28 13:05:00,35.49,35.52,35.49,35.52,20700.0,16.0155,16.029,16.0155,16.029,20700.0
2007-08-28 13:10:00,35.5,35.53,35.49,35.49,31600.0,16.02,16.0335,16.0155,16.0155,31600.0
2007-08-28 13:15:00,35.49,35.5,35.47,35.5,18400.0,16.0155,16.02,16.0064,16.02,18400.0
2007-08-28 13:20:00,35.49,35.5,35.46,35.46,17200.0,16.0155,16.02,16.0019,16.0019,17200.0
2007-08-28 13:25:00,35.46,35.51,35.46,35.47,18600.0,16.0019,16.0245,16.0019,16.0064,18600.0
2007-08-28 13:30:00,35.48,35.5,35.47,35.47,19700.0,16.011,16.02,16.0064,16.0064,19700.0
2007-08-28 13:35:00,35.48,35.53,35.47,35.5,35800.0,16.011,16.0335,16.0064,16.02,35800.0
2007-08-28 13:40:00,35.51,35.51,35.45,35.49,21900.0,16.0245,16.0245,15.9974,16.0155,21900.0
2007-08-28 13:45:00,35.48,35.51,35.47,35.48,19800.0,16.011,16.0245,16.0064,16.011,19800.0
2007-08-28 13:50:00,35.49,35.51,35.47,35.51,16600.0,16.0155,16.0245,16.0064,16.0245,16600.0
2007-08-28 13:55:00,35.5,35.51,35.49,35.5,16800.0,16.02,16.0245,16.0155,16.02,16800.0
2007-08-28 14:00:00,35.51,35.52,35.44,35.47,37000.0,16.0245,16.029,15.9929,16.0064,37000.0
2007-08-28 14:05:00,35.45,35.51,35.44,35.45,51300.0,15.9974,16.0245,15.9929,15.9974,51300.0
2007-08-28 14:10:00,35.46,35.48,35.41,35.41,31000.0,16.0019,16.011,15.9794,15.9794,31000.0
2007-08-28 14:15:00,35.42,35.47,35.36,35.36,32300.0,15.9839,16.0064,15.9568,15.9568,32300.0
2007-08-28 14:20:00,35.36,35.41,35.33,35.38,57200.0,15.9568,15.9794,15.9433,15.9658,57200.0
2007-08-28 14:25:00,35.37,35.44,35.36,35.4,33600.0,15.9613,15.9929,15.9568,15.9749,33600.0
2007-08-28 14:30:00,35.4,35.41,35.33,35.33,30400.0,15.9749,15.9794,15.9433,15.9433,30400.0
2007-08-28 14:35:00,35.34,35.36,35.24,35.24,43200.0,15.9478,15.9568,15.9027,15.9027,43200.0
2007-08-28 14:40:00,35.25,35.26,35.19,35.2,50400.0,15.9072,15.9117,15.8801,15.8846,50400.0
2007-08-28 14:45:00,35.2,35.2,35.18,35.18,38800.0,15.8846,15.8846,15.8756,15.8756,38800.0
2007-08-28 14:50:00,35.18,35.2,35.16,35.17,49800.0,15.8756,15.8846,15.8666,15.8711,49800.0
2007-08-28 14:55:00,35.18,35.32,35.18,35.32,86500.0,15.8756,15.9388,15.8756,15.9388,86500.0
2007-08-28 15:00:00,35.33,35.35,35.3,35.32,37800.0,15.9433,15.9523,15.9297,15.9388,37800.0
2007-08-28 15:05:00,35.33,35.33,35.27,35.3,71000.0,15.9433,15.9433,15.9162,15.9297,71000.0
2007-08-28 15:10:00,35.29,35.31,35.26,35.28,102900.0,15.9252,15.9342,15.9117,15.9207,102900.0
2007-08-28 15:15:00,35.28,35.34,35.24,35.25,42800.0,15.9207,15.9478,15.9027,15.9072,42800.0
2007-08-28 15:20:00,35.25,35.28,35.25,35.25,36000.0,15.9072,15.9207,15.9072,15.9072,36000.0
2007-08-28 15:25:00,35.24,35.26,35.19,35.19,39700.0,15.9027,15.9117,15.8801,15.8801,39700.0
2007-08-28 15:30:00,35.19,35.22,35.18,35.2,47100.0,15.8801,15.8936,15.8756,15.8846,47100.0
2007-08-28 15:35:00,35.2,35.23,35.17,35.2,58300.0,15.8846,15.8981,15.8711,15.8846,58300.0
2007-08-28 15:40:00,35.2,35.2,35.1,35.14,107000.0,15.8846,15.8846,15.8395,15.8575,107000.0
2007-08-28 15:45:00,35.14,35.16,35.1,35.15,122100.0,15.8575,15.8666,15.8395,15.862,122100.0
2007-08-28 15:50:00,35.15,35.16,35.08,35.1,100100.0,15.862,15.8666,15.8305,15.8395,100100.0
2007-08-28 15:55:00,35.1,35.17,35.08,35.14,176900.0,15.8395,15.8711,15.8305,15.8575,176900.0
2007-08-29 09:30:00,35.28,35.41,35.26,35.41,47800.0,15.9207,15.9794,15.9117,15.9794,47800.0
2007-08-29 09:35:00,35.4,35.48,35.38,35.46,40000.0,15.9749,16.011,15.9658,16.0019,40000.0
2007-08-29 09:40:00,35.46,35.52,35.44,35.49,36600.0,16.0019,16.029,15.9929,16.0155,36600.0
2007-08-29 09:45:00,35.49,35.51,35.34,35.4,30900.0,16.0155,16.0245,15.9478,15.9749,30900.0
2007-08-29 09:50:00,35.4,35.45,35.33,35.41,36100.0,15.9749,15.9974,15.9433,15.9794,36100.0
2007-08-29 09:55:00,35.4,35.44,35.32,35.43,22300.0,15.9749,15.9929,15.9388,15.9884,22300.0
2007-08-29 10:00:00,35.44,35.44,35.36,35.37,21200.0,15.9929,15.9929,15.9568,15.9613,21200.0
2007-08-29 10:05:00,35.37,35.41,35.35,35.38,18200.0,15.9613,15.9794,15.9523,15.9658,18200.0
2007-08-29 10:10:00,35.38,35.4,35.33,35.34,13100.0,15.9658,15.9749,15.9433,15.9478,13100.0
2007-08-29 10:15:00,35.35,35.41,35.35,35.38,16400.0,15.9523,15.9794,15.9523,15.9658,16400.0
2007-08-29 10:20:00,35.39,35.49,35.38,35.48,35600.0,15.9703,16.0155,15.9658,16.011,35600.0
2007-08-29 10:25:00,35.48,35.52,35.45,35.45,44900.0,16.011,16.029,15.9974,15.9974,44900.0
2007-08-29 10:30:00,35.45,35.5,35.37,35.37,39700.0,15.9974,16.02,15.9613,15.9613,39700.0
2007-08-29 10:35:00,35.39,35.41,35.33,35.34,26900.0,15.9703,15.9794,15.9433,15.9478,26900.0
2007-08-29 10:40:00,35.34,35.42,35.33,35.41,30000.0,15.9478,15.9839,15.9433,15.9794,30000.0
2007-08-29 10:45:00,35.41,35.47,35.4,35.44,33000.0,15.9794,16.0064,15.9749,15.9929,33000.0
2007-08-29 10:50:00,35.44,35.52,35.43,35.5,20900.0,15.9929,16.029,15.9884,16.02,20900.0
2007-08-29 10:55:00,35.51,35.52,35.47,35.5,26400.0,16.0245,16.029,16.0064,16.02,26400.0
2007-08-29 11:00:00,35.49,35.56,35.48,35.53,30600.0,16.0155,16.0471,16.011,16.0335,30600.0
2007-08-29 11:05:00,35.54,35.55,35.46,35.47,32100.0,16.038,16.0426,16.0019,16.0064,32100.0
2007-08-29 11:10:00,35.47,35.51,35.47,35.49,23200.0,16.0064,16.0245,16.0064,16.0155,23200.0
2007-08-29 11:15:00,35.49,35.51,35.47,35.48,14200.0,16.0155,16.0245,16.0064,16.011,14200.0
2007-08-29 11:20:00,35.48,35.49,35.46,35.47,21200.0,16.011,16.0155,16.0019,16.0064,21200.0
2007-08-29 11:25:00,35.47,35.5,35.42,35.42,23200.0,16.0064,16.02,15.9839,15.9839,23200.0
2007-08-29 11:30:00,35.43,35.46,35.37,35.38,23300.0,15.9884,16.0019,15.9613,15.9658,23300.0
2007-08-29 11:35:00,35.38,35.47,35.37,35.44,24400.0,15.9658,16.0064,15.9613,15.9929,24400.0
2007-08-29 11:40:00,35.45,35.45,35.37,35.38,22700.0,15.9974,15.9974,15.9613,15.9658,22700.0
2007-08-29 11:45:00,35.38,35.44,35.38,35.41,48200.0,15.9658,15.9929,15.9658,15.9794,48200.0
2007-08-29 11:50:00,35.42,35.43,35.37,35.37,12800.0,15.9839,15.9884,15.9613,15.9613,12800.0
2007-08-29 11:55:00,35.36,35.4,35.33,35.33,15600.0,15.9568,15.9749,15.9433,15.9433,15600.0
2007-08-29 12:00:00,35.33,35.34,35.28,35.28,17900.0,15.9433,15.9478,15.9207,15.9207,17900.0
2007-08-29 12:05:00,35.29,35.29,35.23,35.23,29900.0,15.9252,15.9252,15.8981,15.8981,29900.0
2007-08-29 12:10:00,35.22,35.27,35.21,35.22,30800.0,15.8936,15.9162,15.8891,15.8936,30800.0
2007-08-29 12:15:00,35.22,35.23,35.21,35.21,9700.0,15.8936,15.8981,15.8891,15.8891,9700.0
2007-08-29 12:20:00,35.22,35.26,35.21,35.24,14700.0,15.8936,15.9117,15.8891,15.9027,14700.0
2007-08-29 12:25:00,35.23,35.25,35.18,35.18,16000.0,15.8981,15.9072,15.8756,15.8756,16000.0
2007-08-29 12:30:00,35.19,35.2,35.18,35.2,6500.0,15.8801,15.8846,15.8756,15.8846,6500.0
2007-08-29 12:35:00,35.2,35.24,35.17,35.21,13900.0,15.8846,15.9027,15.8711,15.8891,13900.0
2007-08-29 12:40:00,35.21,35.24,35.19,35.23,9700.0,15.8891,15.9027,15.8801,15.8981,9700.0
2007-08-29 12:45:00,35.23,35.24,35.18,35.23,16000.0,15.8981,15.9027,15.8756,15.8981,16000.0
2007-08-29 12:50:00,35.24,35.24,35.19,35.24,33900.0,15.9027,15.9027,15.8801,15.9027,33900.0
2007-08-29 12:55:00,35.24,35.27,35.21,35.23,26400.0,15.9027,15.9162,15.8891,15.8981,26400.0
2007-08-29 13:00:00,35.25,35.29,35.25,35.28,20200.0,15.9072,15.9252,15.9072,15.9207,20200.0
2007-08-29 13:05:00,35.28,35.32,35.27,35.31,15500.0,15.9207,15.9388,15.9162,15.9342,15500.0
2007-08-29 13:10:00,35.32,35.32,35.24,35.24,19300.0,15.9388,15.9388,15.9027,15.9027,19300.0
2007-08-29 13:15:00,35.24,35.28,35.21,35.21,15100.0,15.9027,15.9207,15.8891,15.8891,15100.0
2007-08-29 13:20:00,35.21,35.23,35.12,35.14,43000.0,15.8891,15.8981,15.8485,15.8575,43000.0
2007-08-29 13:25:00,35.12,35.14,35.1,35.13,13200.0,15.8485,15.8575,15.8395,15.853,13200.0
2007-08-29 13:30:00,35.12,35.21,35.12,35.21,10900.0,15.8485,15.8891,15.8485,15.8891,10900.0
2007-08-29 13:35:00,35.2,35.29,35.19,35.29,29400.0,15.8846,15.9252,15.8801,15.9252,29400.0
2007-08-29 13:40:00,35.27,35.32,35.27,35.3,22400.0,15.9162,15.9388,15.9162,15.9297,22400.0
2007-08-29 13:45:00,35.3,35.3,35.22,35.25,18300.0,15.9297,15.9297,15.8936,15.9072,18300.0
2007-08-29 13:50:00,35.25,35.3,35.25,35.26,8600.0,15.9072,15.9297,15.9072,15.9117,8600.0
2007-08-29 13:55:00,35.27,35.29,35.22,35.23,20700.0,15.9162,15.9252,15.8936,15.8981,20700.0
2007-08-29 14:00:00,35.22,35.34,35.22,35.34,23800.0,15.8936,15.9478,15.8936,15.9478,23800.0
2007-08-29 14:05:00,35.34,35.42,35.34,35.41,35800.0,15.9478,15.9839,15.9478,15.9794,35800.0
2007-08-29 14:10:00,35.41,35.45,35.38,35.4,18300.0,15.9794,15.9974,15.9658,15.9749,18300.0
2007-08-29 14:15:00,35.41,35.44,35.3,35.32,25900.0,15.9794,15.9929,15.9297,15.9388,25900.0
2007-08-29 14:20:00,35.33,35.39,35.33,35.37,12200.0,15.9433,15.9703,15.9433,15.9613,12200.0
2007-08-29 14:25:00,35.37,35.38,35.36,35.38,6800.0,15.9613,15.9658,15.9568,15.9658,6800.0
2007-08-29 14:30:00,35.38,35.5,35.37,35.47,48000.0,15.9658,16.02,15.9613,16.0064,48000.0
2007-08-29 14:35:00,35.48,35.5,35.47,35.49,19500.0,16.011,16.02,16.0064,16.0155,19500.0
2007-08-29 14:40:00,35.5,35.5,35.42,35.44,27400.0,16.02,16.02,15.9839,15.9929,27400.0
2007-08-29 14:45:00,35.43,35.45,35.4,35.45,11800.0,15.9884,15.9974,15.9749,15.9974,11800.0
2007-08-29 14:50:00,35.46,35.46,35.36,35.36,23300.0,16.0019,16.0019,15.9568,15.9568,23300.0
2007-08-29 14:55:00,35.36,35.4,35.36,35.36,14700.0,15.9568,15.9749,15.9568,15.9568,14700.0
2007-08-29 15:00:00,35.36,35.42,35.35,35.39,19600.0,15.9568,15.9839,15.9523,15.9703,19600.0
2007-08-29 15:05:00,35.4,35.46,35.37,35.45,55400.0,15.9749,16.0019,15.9613,15.9974,55400.0
2007-08-29 15:10:00,35.45,35.5,35.41,35.44,43800.0,15.9974,16.02,15.9794,15.9929,43800.0
2007-08-29 15:15:00,35.45,35.48,35.42,35.48,29500.0,15.9974,16.011,15.9839,16.011,29500.0
2007-08-29 15:20:00,35.46,35.49,35.45,35.46,24400.0,16.0019,16.0155,15.9974,16.0019,24400.0
2007-08-29 15:25:00,35.46,35.5,35.45,35.5,24500.0,16.0019,16.02,15.9974,16.02,24500.0
2007-08-29 15:30:00,35.5,35.53,35.49,35.53,40800.0,16.02,16.0335,16.0155,16.0335,40800.0
2007-08-29 15:35:00,35.52,35.59,35.51,35.55,42300.0,16.029,16.0606,16.0245,16.0426,42300.0
2007-08-29 15:40:00,35.55,35.59,35.53,35.54,60000.0,16.0426,16.0606,16.0335,16.038,60000.0
2007-08-29 15:45:00,35.55,35.56,35.52,35.54,110600.0,16.0426,16.0471,16.029,16.038,110600.0
2007-08-29 15:50:00,35.55,35.65,35.54,35.65,150200.0,16.0426,16.0877,16.038,16.0877,150200.0
2007-08-29 15:55:00,35.65,35.69,35.6,35.63,178500.0,16.0877,16.1057,16.0651,16.0787,178500.0
2007-08-30 09:30:00,35.58,35.58,35.25,35.33,61900.0,16.0561,16.0561,15.9072,15.9433,61900.0
2007-08-30 09:35:00,35.37,35.55,35.37,35.49,37400.0,15.9613,16.0426,15.9613,16.0155,37400.0
2007-08-30 09:40:00,35.5,35.55,35.37,35.42,34000.0,16.02,16.0426,15.9613,15.9839,34000.0
2007-08-30 09:45:00,35.42,35.49,35.38,35.49,42500.0,15.9839,16.0155,15.9658,16.0155,42500.0
2007-08-30 09:50:00,35.5,35.54,35.42,35.42,27900.0,16.02,16.038,15.9839,15.9839,27900.0
2007-08-30 09:55:00,35.45,35.49,35.37,35.43,17300.0,15.9974,16.0155,15.9613,15.9884,17300.0
2007-08-30 10:00:00,35.44,35.45,35.32,35.34,28700.0,15.9929,15.9974,15.9388,15.9478,28700.0
2007-08-30 10:05:00,35.36,35.48,35.34,35.35,30000.0,15.9568,16.011,15.9478,15.9523,30000.0
2007-08-30 10:10:00,35.35,35.42,35.31,35.32,42100.0,15.9523,15.9839,15.9342,15.9388,42100.0
2007-08-30 10:15:00,35.33,35.33,35.27,35.3,46100.0,15.9433,15.9433,15.9162,15.9297,46100.0
2007-08-30 10:20:00,35.3,35.33,35.28,35.29,14900.0,15.9297,15.9433,15.9207,15.9252,14900.0
2007-08-30 10:25:00,35.29,35.37,35.29,35.34,27500.0,15.9252,15.9613,15.9252,15.9478,27500.0
2007-08-30 10:30:00,35.33,35.44,35.28,35.29,81200.0,15.9433,15.9929,15.9207,15.9252,81200.0
2007-08-30 10:35:00,35.29,35.34,35.24,35.33,37900.0,15.9252,15.9478,15.9027,15.9433,37900.0
2007-08-30 10:40:00,35.32,35.35,35.31,35.34,18300.0,15.9388,15.9523,15.9342,15.9478,18300.0
2007-08-30 10:45:00,35.35,35.36,35.31,35.33,24800.0,15.9523,15.9568,15.9342,15.9433,24800.0
2007-08-30 10:50:00,35.33,35.38,35.32,35.34,20200.0,15.9433,15.9658,15.9388,15.9478,20200.0
2007-08-30 10:55:00,35.33,35.37,35.3,35.34,12000.0,15.9433,15.9613,15.9297,15.9478,12000.0
2007-08-30 11:00:00,35.33,35.39,35.32,35.39,22500.0,15.9433,15.9703,15.9388,15.9703,22500.0
2007-08-30 11:05:00,35.37,35.37,35.33,35.35,39300.0,15.9613,15.9613,15.9433,15.9523,39300.0
2007-08-30 11:10:00,35.36,35.46,35.35,35.46,21700.0,15.9568,16.0019,15.9523,16.0019,21700.0
2007-08-30 11:15:00,35.47,35.53,35.43,35.53,22700.0,16.0064,16.0335,15.9884,16.0335,22700.0
2007-08-30 11:20:00,35.52,35.64,35.52,35.63,29400.0,16.029,16.0832,16.029,16.0787,29400.0
2007-08-30 11:25:00,35.62,35.65,35.6,35.61,14100.0,16.0741,16.0877,16.0651,16.0696,14100.0
2007-08-30 11:30:00,35.61,35.62,35.55,35.57,11200.0,16.0696,16.0741,16.0426,16.0516,11200.0
2007-08-30 11:35:00,35.56,35.61,35.56,35.61,11100.0,16.0471,16.0696,16.0471,16.0696,11100.0
2007-08-30 11:40:00,35.61,35.63,35.59,35.61,12300.0,16.0696,16.0787,16.0606,16.0696,12300.0
2007-08-30 11:45:00,35.61,35.61,35.57,35.6,19000.0,16.0696,16.0696,16.0516,16.0651,19000.0
2007-08-30 11:50:00,35.6,35.61,35.58,35.58,16600.0,16.0651,16.0696,16.0561,16.0561,16600.0
2007-08-30 11:55:00,35.59,35.59,35.56,35.57,8800.0,16.0606,16.0606,16.0471,16.0516,8800.0
2007-08-30 12:00:00,35.56,35.56,35.5,35.54,21800.0,16.0471,16.0471,16.02,16.038,21800.0
2007-08-30 12:05:00,35.54,35.54,35.45,35.46,38000.0,16.038,16.038,15.9974,16.0019,38000.0
2007-08-30 12:10:00,35.45,35.55,35.45,35.52,26600.0,15.9974,16.0426,15.9974,16.029,26600.0
2007-08-30 12:15:00,35.52,35.52,35.36,35.37,16600.0,16.029,16.029,15.9568,15.9613,16600.0
2007-08-30 12:20:00,35.36,35.39,35.28,35.3,40800.0,15.9568,15.9703,15.9207,15.9297,40800.0
2007-08-30 12:25:00,35.29,35.34,35.26,35.3,24000.0,15.9252,15.9478,15.9117,15.9297,24000.0
2007-08-30 12:30:00,35.3,35.43,35.29,35.42,30000.0,15.9297,15.9884,15.9252,15.9839,30000.0
2007-08-30 12:35:00,35.43,35.47,35.43,35.46,16600.0,15.9884,16.0064,15.9884,16.0019,16600.0
2007-08-30 12:40:00,35.46,35.47,35.4,35.43,22300.0,16.0019,16.0064,15.9749,15.9884,22300.0
2007-08-30 12:45:00,35.43,35.44,35.4,35.43,18900.0,15.9884,15.9929,15.9749,15.9884,18900.0
2007-08-30 12:50:00,35.43,35.45,35.41,35.44,18800.0,15.9884,15.9974,15.9794,15.9929,18800.0
2007-08-30 12:55:00,35.44,35.44,35.4,35.41,22400.0,15.9929,15.9929,15.9749,15.9794,22400.0
2007-08-30 13:00:00,35.41,35.41,35.37,35.38,21000.0,15.9794,15.9794,15.9613,15.9658,21000.0
2007-08-30 13:05:00,35.39,35.41,35.38,35.39,10400.0,15.9703,15.9794,15.9658,15.9703,10400.0
2007-08-30 13:10:00,35.4,35.4,35.36,35.36,8500.0,15.9749,15.9749,15.9568,15.9568,8500.0
2007-08-30 13:15:00,35.37,35.38,35.34,35.35,7300.0,15.9613,15.9658,15.9478,15.9523,7300.0
2007-08-30 13:20:00,35.35,35.36,35.33,35.33,11500.0,15.9523,15.9568,15.9433,15.9433,11500.0
2007-08-30 13:25:00,35.34,35.34,35.25,35.26,25600.0,15.9478,15.9478,15.9072,15.9117,25600.0
2007-08-30 13:30:00,35.27,35.27,35.19,35.2,29800.0,15.9162,15.9162,15.8801,15.8846,29800.0
2007-08-30 13:35:00,35.2,35.26,35.19,35.26,23000.0,15.8846,15.9117,15.8801,15.9117,23000.0
2007-08-30 13:40:00,35.25,35.26,35.19,35.22,25500.0,15.9072,15.9117,15.8801,15.8936,25500.0
2007-08-30 13:45:00,35.22,35.24,35.18,35.19,19700.0,15.8936,15.9027,15.8756,15.8801,19700.0
2007-08-30 13:50:00,35.2,35.24,35.16,35.2,26800.0,15.8846,15.9027,15.8666,15.8846,26800.0
2007-08-30 13:55:00,35.21,35.25,35.17,35.24,26800.0,15.8891,15.9072,15.8711,15.9027,26800.0
2007-08-30 14:00:00,35.24,35.32,35.24,35.3,17900.0,15.9027,15.9388,15.9027,15.9297,17900.0
2007-08-30 14:05:00,35.29,35.29,35.21,35.21,14400.0,15.9252,15.9252,15.8891,15.8891,14400.0
2007-08-30 14:10:00,35.21,35.25,35.2,35.21,17700.0,15.8891,15.9072,15.8846,15.8891,17700.0
2007-08-30 14:15:00,35.22,35.24,35.2,35.23,23300.0,15.8936,15.9027,15.8846,15.8981,23300.0
2007-08-30 14:20:00,35.22,35.28,35.21,35.25,33800.0,15.8936,15.9207,15.8891,15.9072,33800.0
2007-08-30 14:25:00,35.25,35.3,35.24,35.29,36300.0,15.9072,15.9297,15.9027,15.9252,36300.0
2007-08-30 14:30:00,35.28,35.29,35.25,35.25,59500.0,15.9207,15.9252,15.9072,15.9072,59500.0
2007-08-30 14:35:00,35.25,35.29,35.25,35.27,39200.0,15.9072,15.9252,15.9072,15.9162,39200.0
2007-08-30 14:40:00,35.27,35.33,35.25,35.25,40700.0,15.9162,15.9433,15.9072,15.9072,40700.0
2007-08-30 14:45:00,35.25,35.26,35.16,35.16,43600.0,15.9072,15.9117,15.8666,15.8666,43600.0
2007-08-30 14:50:00,35.16,35.2,35.13,35.18,48500.0,15.8666,15.8846,15.853,15.8756,48500.0
2007-08-30 14:55:00,35.17,35.24,35.16,35.17,30300.0,15.8711,15.9027,15.8666,15.8711,30300.0
2007-08-30 15:00:00,35.15,35.31,35.15,35.29,40700.0,15.862,15.9342,15.862,15.9252,40700.0
2007-08-30 15:05:00,35.29,35.38,35.24,35.38,53200.0,15.9252,15.9658,15.9027,15.9658,53200.0
2007-08-30 15:10:00,35.37,35.39,35.31,35.31,66500.0,15.9613,15.9703,15.9342,15.9342,66500.0
2007-08-30 15:15:00,35.32,35.34,35.29,35.33,31800.0,15.9388,15.9478,15.9252,15.9433,31800.0
2007-08-30 15:20:00,35.34,35.42,35.29,35.38,30000.0,15.9478,15.9839,15.9252,15.9658,30000.0
2007-08-30 15:25:00,35.39,35.41,35.3,35.32,46100.0,15.9703,15.9794,15.9297,15.9388,46100.0
2007-08-30 15:30:00,35.31,35.33,35.24,35.27,46100.0,15.9342,15.9433,15.9027,15.9162,46100.0
2007-08-30 15:35:00,35.28,35.28,35.16,35.2,47600.0,15.9207,15.9207,15.8666,15.8846,47600.0
2007-08-30 15:40:00,35.2,35.21,35.13,35.14,63900.0,15.8846,15.8891,15.853,15.8575,63900.0
2007-08-30 15:45:00,35.14,35.22,35.13,35.16,66000.0,15.8575,15.8936,15.853,15.8666,66000.0
2007-08-30 15:50:00,35.16,35.25,35.15,35.22,51900.0,15.8666,15.9072,15.862,15.8936,51900.0
2007-08-30 15:55:00,35.21,35.31,35.21,35.3,162400.0,15.8891,15.9342,15.8891,15.9297,162400.0
2007-08-31 09:30:00,35.59,35.6,35.4,35.44,101900.0,16.0606,16.0651,15.9749,15.9929,101900.0
2007-08-31 09:35:00,35.52,35.64,35.42,35.52,48100.0,16.029,16.0832,15.9839,16.029,48100.0
2007-08-31 09:40:00,35.51,35.55,35.42,35.47,40100.0,16.0245,16.0426,15.9839,16.0064,40100.0
2007-08-31 09:45:00,35.46,35.47,35.37,35.4,59000.0,16.0019,16.0064,15.9613,15.9749,59000.0
2007-08-31 09:50:00,35.42,35.49,35.36,35.36,46400.0,15.9839,16.0155,15.9568,15.9568,46400.0
2007-08-31 09:55:00,35.37,35.45,35.36,35.38,39000.0,15.9613,15.9974,15.9568,15.9658,39000.0
2007-08-31 10:00:00,35.4,35.47,35.19,35.27,124200.0,15.9749,16.0064,15.8801,15.9162,124200.0
2007-08-31 10:05:00,35.28,35.38,35.27,35.33,95200.0,15.9207,15.9658,15.9162,15.9433,95200.0
2007-08-31 10:10:00,35.33,35.38,35.29,35.36,58900.0,15.9433,15.9658,15.9252,15.9568,58900.0
2007-08-31 10:15:00,35.35,35.48,35.33,35.48,78900.0,15.9523,16.011,15.9433,16.011,78900.0
2007-08-31 10:20:00,35.48,35.54,35.42,35.45,63100.0,16.011,16.038,15.9839,15.9974,63100.0
2007-08-31 10:25:00,35.44,35.51,35.41,35.48,25300.0,15.9929,16.0245,15.9794,16.011,25300.0
2007-08-31 10:30:00,35.49,35.5,35.45,35.47,19500.0,16.0155,16.02,15.9974,16.0064,19500.0
2007-08-31 10:35:00,35.46,35.51,35.45,35.49,10300.0,16.0019,16.0245,15.9974,16.0155,10300.0
2007-08-31 10:40:00,35.49,35.5,35.44,35.49,20600.0,16.0155,16.02,15.9929,16.0155,20600.0
2007-08-31 10:45:00,35.48,35.48,35.4,35.41,19900.0,16.011,16.011,15.9749,15.9794,19900.0
2007-08-31 10:50:00,35.4,35.46,35.38,35.44,17100.0,15.9749,16.0019,15.9658,15.9929,17100.0
2007-08-31 10:55:00,35.43,35.45,35.38,35.38,33500.0,15.9884,15.9974,15.9658,15.9658,33500.0
2007-08-31 11:00:00,35.38,35.4,35.3,35.31,32700.0,15.9658,15.9749,15.9297,15.9342,32700.0
2007-08-31 11:05:00,35.32,35.34,35.12,35.14,54000.0,15.9388,15.9478,15.8485,15.8575,54000.0
2007-08-31 11:10:00,35.15,35.15,35.08,35.13,37900.0,15.862,15.862,15.8305,15.853,37900.0
2007-08-31 11:15:00,35.13,35.16,35.08,35.15,42400.0,15.853,15.8666,15.8305,15.862,42400.0
2007-08-31 11:20:00,35.15,35.15,35.1,35.14,17500.0,15.862,15.862,15.8395,15.8575,17500.0
2007-08-31 11:25:00,35.15,35.25,35.15,35.25,32800.0,15.862,15.9072,15.862,15.9072,32800.0
2007-08-31 11:30:00,35.25,35.31,35.25,35.29,32600.0,15.9072,15.9342,15.9072,15.9252,32600.0
2007-08-31 11:35:00,35.3,35.37,35.3,35.37,14400.0,15.9297,15.9613,15.9297,15.9613,14400.0
2007-08-31 11:40:00,35.36,35.42,35.35,35.38,22300.0,15.9568,15.9839,15.9523,15.9658,22300.0
2007-08-31 11:45:00,35.38,35.45,35.33,35.45,18700.0,15.9658,15.9974,15.9433,15.9974,18700.0
2007-08-31 11:50:00,35.44,35.57,35.44,35.55,37800.0,15.9929,16.0516,15.9929,16.0426,37800.0
2007-08-31 11:55:00,35.55,35.67,35.55,35.6,38300.0,16.0426,16.0967,16.0426,16.0651,38300.0
2007-08-31 12:00:00,35.6,35.61,35.52,35.53,9800.0,16.0651,16.0696,16.029,16.0335,9800.0
2007-08-31 12:05:00,35.52,35.58,35.52,35.56,19400.0,16.029,16.0561,16.029,16.0471,19400.0
2007-08-31 12:10:00,35.56,35.7,35.56,35.63,30500.0,16.0471,16.1102,16.0471,16.0787,30500.0
2007-08-31 12:15:00,35.64,35.64,35.55,35.58,29900.0,16.0832,16.0832,16.0426,16.0561,29900.0
2007-08-31 12:20:00,35.56,35.61,35.56,35.59,11500.0,16.0471,16.0696,16.0471,16.0606,11500.0
2007-08-31 12:25:00,35.59,35.6,35.56,35.57,3800.0,16.0606,16.0651,16.0471,16.0516,3800.0
2007-08-31 12:30:00,35.57,35.68,35.56,35.63,12400.0,16.0516,16.1012,16.0471,16.0787,12400.0
2007-08-31 12:35:00,35.64,35.69,35.63,35.68,15900.0,16.0832,16.1057,16.0787,16.1012,15900.0
2007-08-31 12:40:00,35.67,35.69,35.64,35.67,14600.0,16.0967,16.1057,16.0832,16.0967,14600.0
2007-08-31 12:45:00,35.67,35.67,35.63,35.63,6300.0,16.0967,16.0967,16.0787,16.0787,6300.0
2007-08-31 12:50:00,35.64,35.64,35.59,35.62,10000.0,16.0832,16.0832,16.0606,16.0741,10000.0
2007-08-31 12:55:00,35.61,35.64,35.59,35.6,8000.0,16.0696,16.0832,16.0606,16.0651,8000.0
2007-08-31 13:00:00,35.6,35.62,35.54,35.55,11400.0,16.0651,16.0741,16.038,16.0426,11400.0
2007-08-31 13:05:00,35.54,35.55,35.5,35.53,12800.0,16.038,16.0426,16.02,16.0335,12800.0
2007-08-31 13:10:00,35.53,35.57,35.52,35.57,5900.0,16.0335,16.0516,16.029,16.0516,5900.0
2007-08-31 13:15:00,35.56,35.56,35.52,35.53,4900.0,16.0471,16.0471,16.029,16.0335,4900.0
2007-08-31 13:20:00,35.52,35.53,35.51,35.52,5400.0,16.029,16.0335,16.0245,16.029,5400.0
2007-08-31 13:25:00,35.52,35.56,35.52,35.55,15600.0,16.029,16.0471,16.029,16.0426,15600.0
2007-08-31 13:30:00,35.54,35.6,35.51,35.51,71700.0,16.038,16.0651,16.0245,16.0245,71700.0
2007-08-31 13:35:00,35.51,35.58,35.51,35.57,12500.0,16.0245,16.0561,16.0245,16.0516,12500.0
2007-08-31 13:40:00,35.57,35.57,35.46,35.46,18000.0,16.0516,16.0516,16.0019,16.0019,18000.0
2007-08-31 13:45:00,35.47,35.47,35.41,35.44,15500.0,16.0064,16.0064,15.9794,15.9929,15500.0
2007-08-31 13:50:00,35.44,35.47,35.39,35.47,12300.0,15.9929,16.0064,15.9703,16.0064,12300.0
2007-08-31 13:55:00,35.48,35.49,35.44,35.47,5600.0,16.011,16.0155,15.9929,16.0064,5600.0
2007-08-31 14:00:00,35.47,35.5,35.46,35.46,3500.0,16.0064,16.02,16.0019,16.0019,3500.0
2007-08-31 14:05:00,35.47,35.47,35.44,35.45,14300.0,16.0064,16.0064,15.9929,15.9974,14300.0
2007-08-31 14:10:00,35.45,35.46,35.4,35.43,20400.0,15.9974,16.0019,15.9749,15.9884,20400.0
2007-08-31 14:15:00,35.42,35.46,35.42,35.44,18600.0,15.9839,16.0019,15.9839,15.9929,18600.0
2007-08-31 14:20:00,35.44,35.49,35.4,35.45,51500.0,15.9929,16.0155,15.9749,15.9974,51500.0
2007-08-31 14:25:00,35.44,35.49,35.43,35.46,50800.0,15.9929,16.0155,15.9884,16.0019,50800.0
2007-08-31 14:30:00,35.45,35.47,35.43,35.46,19100.0,15.9974,16.0064,15.9884,16.0019,19100.0
2007-08-31 14:35:00,35.46,35.48,35.41,35.47,19600.0,16.0019,16.011,15.9794,16.0064,19600.0
2007-08-31 14:40:00,35.47,35.49,35.46,35.48,6100.0,16.0064,16.0155,16.0019,16.011,6100.0
2007-08-31 14:45:00,35.48,35.51,35.45,35.48,18600.0,16.011,16.0245,15.9974,16.011,18600.0
2007-08-31 14:50:00,35.47,35.48,35.43,35.44,17100.0,16.0064,16.011,15.9884,15.9929,17100.0
2007-08-31 14:55:00,35.44,35.46,35.43,35.44,24400.0,15.9929,16.0019,15.9884,15.9929,24400.0
2007-08-31 15:00:00,35.44,35.5,35.44,35.5,14700.0,15.9929,16.02,15.9929,16.02,14700.0
2007-08-31 15:05:00,35.49,35.51,35.49,35.5,16900.0,16.0155,16.0245,16.0155,16.02,16900.0
2007-08-31 15:10:00,35.49,35.55,35.48,35.51,26400.0,16.0155,16.0426,16.011,16.0245,26400.0
2007-08-31 15:15:00,35.51,35.55,35.5,35.53,13200.0,16.0245,16.0426,16.02,16.0335,13200.0
2007-08-31 15:20:00,35.53,35.54,35.45,35.46,30400.0,16.0335,16.038,15.9974,16.0019,30400.0
2007-08-31 15:25:00,35.47,35.52,35.47,35.5,11700.0,16.0064,16.029,16.0064,16.02,11700.0
2007-08-31 15:30:00,35.51,35.56,35.51,35.56,27700.0,16.0245,16.0471,16.0245,16.0471,27700.0
2007-08-31 15:35:00,35.56,35.67,35.55,35.64,37000.0,16.0471,16.0967,16.0426,16.0832,37000.0
2007-08-31 15:40:00,35.64,35.71,35.64,35.71,86800.0,16.0832,16.1148,16.0832,16.1148,86800.0
2007-08-31 15:45:00,35.7,35.7,35.66,35.67,65500.0,16.1102,16.1102,16.0922,16.0967,65500.0
2007-08-31 15:50:00,35.68,35.68,35.51,35.57,116500.0,16.1012,16.1012,16.0245,16.0516,116500.0
2007-08-31 15:55:00,35.58,35.59,35.42,35.42,179400.0,16.0561,16.0606,15.9839,15.9839,179400.0
2007-09-04 09:30:00,35.5,35.66,35.48,35.59,67600.0,16.02,16.0922,16.011,16.0606,67600.0
2007-09-04 09:35:00,35.59,35.68,35.54,35.55,36000.0,16.0606,16.1012,16.038,16.0426,36000.0
2007-09-04 09:40:00,35.55,35.68,35.54,35.64,35300.0,16.0426,16.1012,16.038,16.0832,35300.0
2007-09-04 09:45:00,35.64,35.74,35.62,35.7,58300.0,16.0832,16.1283,16.0741,16.1102,58300.0
2007-09-04 09:50:00,35.69,35.77,35.69,35.7,37000.0,16.1057,16.1418,16.1057,16.1102,37000.0
2007-09-04 09:55:00,35.71,35.9,35.71,35.88,44600.0,16.1148,16.2005,16.1148,16.1915,44600.0
2007-09-04 10:00:00,35.88,36.0,35.79,35.95,68300.0,16.1915,16.2456,16.1509,16.2231,68300.0
2007-09-04 10:05:00,35.96,36.0,35.9,35.92,45900.0,16.2276,16.2456,16.2005,16.2095,45900.0
2007-09-04 10:10:00,35.91,35.91,35.85,35.86,33500.0,16.205,16.205,16.1779,16.1824,33500.0
2007-09-04 10:15:00,35.86,35.9,35.86,35.88,23900.0,16.1824,16.2005,16.1824,16.1915,23900.0
2007-09-04 10:20:00,35.88,35.89,35.8,35.81,34800.0,16.1915,16.196,16.1554,16.1599,34800.0
2007-09-04 10:25:00,35.82,35.86,35.82,35.84,48700.0,16.1644,16.1824,16.1644,16.1734,48700.0
2007-09-04 10:30:00,35.84,35.87,35.82,35.84,33300.0,16.1734,16.187,16.1644,16.1734,33300.0
2007-09-04 10:35:00,35.84,35.85,35.81,35.82,55100.0,16.1734,16.1779,16.1599,16.1644,55100.0
2007-09-04 10:40:00,35.81,35.81,35.68,35.68,59900.0,16.1599,16.1599,16.1012,16.1012,59900.0
2007-09-04 10:45:00,35.68,35.75,35.68,35.74,26100.0,16.1012,16.1328,16.1012,16.1283,26100.0
2007-09-04 10:50:00,35.74,35.78,35.71,35.76,37200.0,16.1283,16.1463,16.1148,16.1373,37200.0
2007-09-04 10:55:00,35.76,35.77,35.74,35.75,14600.0,16.1373,16.1418,16.1283,16.1328,14600.0
2007-09-04 11:00:00,35.76,35.77,35.72,35.73,16900.0,16.1373,16.1418,16.1193,16.1238,16900.0
2007-09-04 11:05:00,35.73,35.74,35.71,35.73,10400.0,16.1238,16.1283,16.1148,16.1238,10400.0
2007-09-04 11:10:00,35.72,35.76,35.72,35.74,17200.0,16.1193,16.1373,16.1193,16.1283,17200.0
2007-09-04 11:15:00,35.74,35.81,35.74,35.78,20100.0,16.1283,16.1599,16.1283,16.1463,20100.0
2007-09-04 11:20:00,35.78,35.84,35.76,35.83,23600.0,16.1463,16.1734,16.1373,16.1689,23600.0
2007-09-04 11:25:00,35.83,35.83,35.79,35.79,14200.0,16.1689,16.1689,16.1509,16.1509,14200.0
2007-09-04 11:30:00,35.79,35.8,35.77,35.8,16900.0,16.1509,16.1554,16.1418,16.1554,16900.0
2007-09-04 11:35:00,35.8,35.82,35.79,35.81,11800.0,16.1554,16.1644,16.1509,16.1599,11800.0
2007-09-04 11:40:00,35.81,35.82,35.73,35.75,20200.0,16.1599,16.1644,16.1238,16.1328,20200.0
2007-09-04 11:45:00,35.76,35.76,35.74,35.74,9400.0,16.1373,16.1373,16.1283,16.1283,9400.0
2007-09-04 11:50:00,35.75,35.76,35.73,35.75,17100.0,16.1328,16.1373,16.1238,16.1328,17100.0
2007-09-04 11:55:00,35.75,35.75,35.72,35.74,16100.0,16.1328,16.1328,16.1193,16.1283,16100.0
2007-09-04 12:00:00,35.73,35.75,35.72,35.74,12900.0,16.1238,16.1328,16.1193,16.1283,12900.0
2007-09-04 12:05:00,35.74,35.76,35.74,35.76,9800.0,16.1283,16.1373,16.1283,16.1373,9800.0
2007-09-04 12:10:00,35.75,35.78,35.69,35.69,37300.0,16.1328,16.1463,16.1057,16.1057,37300.0
2007-09-04 12:15:00,35.7,35.72,35.68,35.72,21300.0,16.1102,16.1193,16.1012,16.1193,21300.0
2007-09-04 12:20:00,35.71,35.78,35.71,35.77,21000.0,16.1148,16.1463,16.1148,16.1418,21000.0
2007-09-04 12:25:00,35.76,35.78,35.76,35.78,7000.0,16.1373,16.1463,16.1373,16.1463,7000.0
2007-09-04 12:30:00,35.78,35.8,35.77,35.79,9800.0,16.1463,16.1554,16.1418,16.1509,9800.0
2007-09-04 12:35:00,35.79,35.8,35.74,35.74,23100.0,16.1509,16.1554,16.1283,16.1283,23100.0
2007-09-04 12:40:00,35.74,35.76,35.73,35.76,11800.0,16.1283,16.1373,16.1238,16.1373,11800.0
2007-09-04 12:45:00,35.77,35.8,35.77,35.79,11900.0,16.1418,16.1554,16.1418,16.1509,11900.0
2007-09-04 12:50:00,35.78,35.79,35.78,35.79,3000.0,16.1463,16.1509,16.1463,16.1509,3000.0
2007-09-04 12:55:00,35.79,35.81,35.77,35.77,16100.0,16.1509,16.1599,16.1418,16.1418,16100.0
2007-09-04 13:00:00,35.78,35.8,35.72,35.77,20700.0,16.1463,16.1554,16.1193,16.1418,20700.0
2007-09-04 13:05:00,35.76,35.77,35.74,35.75,7900.0,16.1373,16.1418,16.1283,16.1328,7900.0
2007-09-04 13:10:00,35.75,35.88,35.74,35.85,31400.0,16.1328,16.1915,16.1283,16.1779,31400.0
2007-09-04 13:15:00,35.88,35.9,35.87,35.88,17400.0,16.1915,16.2005,16.187,16.1915,17400.0
2007-09-04 13:20:00,35.88,35.91,35.87,35.87,13300.0,16.1915,16.205,16.187,16.187,13300.0
2007-09-04 13:25:00,35.88,35.88,35.85,35.86,8400.0,16.1915,16.1915,16.1779,16.1824,8400.0
2007-09-04 13:30:00,35.87,35.89,35.87,35.87,10600.0,16.187,16.196,16.187,16.187,10600.0
2007-09-04 13:35:00,35.89,35.89,35.84,35.84,24700.0,16.196,16.196,16.1734,16.1734,24700.0
2007-09-04 13:40:00,35.84,35.86,35.82,35.84,11700.0,16.1734,16.1824,16.1644,16.1734,11700.0
2007-09-04 13:45:00,35.85,35.89,35.84,35.86,24400.0,16.1779,16.196,16.1734,16.1824,24400.0
2007-09-04 13:50:00,35.87,35.91,35.79,35.79,25000.0,16.187,16.205,16.1509,16.1509,25000.0
2007-09-04 13:55:00,35.79,35.81,35.76,35.76,18200.0,16.1509,16.1599,16.1373,16.1373,18200.0
2007-09-04 14:00:00,35.77,35.79,35.76,35.77,20400.0,16.1418,16.1509,16.1373,16.1418,20400.0
2007-09-04 14:05:00,35.77,35.78,35.73,35.73,15600.0,16.1418,16.1463,16.1238,16.1238,15600.0
2007-09-04 14:10:00,35.73,35.78,35.73,35.75,24300.0,16.1238,16.1463,16.1238,16.1328,24300.0
2007-09-04 14:15:00,35.75,35.81,35.75,35.79,20200.0,16.1328,16.1599,16.1328,16.1509,20200.0
2007-09-04 14:20:00,35.79,35.81,35.75,35.79,23400.0,16.1509,16.1599,16.1328,16.1509,23400.0
2007-09-04 14:25:00,35.79,35.81,35.72,35.75,43400.0,16.1509,16.1599,16.1193,16.1328,43400.0
2007-09-04 14:30:00,35.76,35.82,35.76,35.8,22300.0,16.1373,16.1644,16.1373,16.1554,22300.0
2007-09-04 14:35:00,35.8,35.83,35.8,35.83,20500.0,16.1554,16.1689,16.1554,16.1689,20500.0
2007-09-04 14:40:00,35.82,35.83,35.82,35.83,18700.0,16.1644,16.1689,16.1644,16.1689,18700.0
2007-09-04 14:45:00,35.83,35.83,35.81,35.82,15200.0,16.1689,16.1689,16.1599,16.1644,15200.0
2007-09-04 14:50:00,35.82,35.85,35.81,35.83,32800.0,16.1644,16.1779,16.1599,16.1689,32800.0
2007-09-04 14:55:00,35.84,35.86,35.83,35.85,27800.0,16.1734,16.1824,16.1689,16.1779,27800.0
2007-09-04 15:00:00,35.85,35.88,35.84,35.87,26700.0,16.1779,16.1915,16.1734,16.187,26700.0
2007-09-04 15:05:00,35.87,35.94,35.85,35.94,54800.0,16.187,16.2185,16.1779,16.2185,54800.0
2007-09-04 15:10:00,35.93,35.95,35.87,35.89,40700.0,16.214,16.2231,16.187,16.196,40700.0
2007-09-04 15:15:00,35.88,35.9,35.86,35.9,34700.0,16.1915,16.2005,16.1824,16.2005,34700.0
2007-09-04 15:20:00,35.88,35.91,35.88,35.88,29400.0,16.1915,16.205,16.1915,16.1915,29400.0
2007-09-04 15:25:00,35.89,35.93,35.88,35.92,33300.0,16.196,16.214,16.1915,16.2095,33300.0
2007-09-04 15:30:00,35.92,35.95,35.91,35.94,21100.0,16.2095,16.2231,16.205,16.2185,21100.0
2007-09-04 15:35:00,35.94,35.94,35.89,35.89,27600.0,16.2185,16.2185,16.196,16.196,27600.0
2007-09-04 15:40:00,35.89,35.92,35.81,35.82,79800.0,16.196,16.2095,16.1599,16.1644,79800.0
2007-09-04 15:45:00,35.81,35.82,35.79,35.81,48400.0,16.1599,16.1644,16.1509,16.1599,48400.0
2007-09-04 15:50:00,35.81,35.88,35.78,35.87,82800.0,16.1599,16.1915,16.1463,16.187,82800.0
2007-09-04 15:55:00,35.86,35.91,35.85,35.85,119100.0,16.1824,16.205,16.1779,16.1779,119100.0
2007-09-05 09:30:00,35.73,35.74,35.58,35.61,79900.0,16.1238,16.1283,16.0561,16.0696,79900.0
2007-09-05 09:35:00,35.61,35.65,35.55,35.6,30400.0,16.0696,16.0877,16.0426,16.0651,30400.0
2007-09-05 09:40:00,35.63,35.65,35.51,35.52,45400.0,16.0787,16.0877,16.0245,16.029,45400.0
2007-09-05 09:45:00,35.53,35.58,35.47,35.51,66900.0,16.0335,16.0561,16.0064,16.0245,66900.0
2007-09-05 09:50:00,35.5,35.52,35.43,35.46,63300.0,16.02,16.029,15.9884,16.0019,63300.0
2007-09-05 09:55:00,35.46,35.49,35.39,35.4,54900.0,16.0019,16.0155,15.9703,15.9749,54900.0
2007-09-05 10:00:00,35.41,35.41,35.16,35.23,111700.0,15.9794,15.9794,15.8666,15.8981,111700.0
2007-09-05 10:05:00,35.23,35.34,35.22,35.29,94400.0,15.8981,15.9478,15.8936,15.9252,94400.0
2007-09-05 10:10:00,35.29,35.4,35.27,35.37,68500.0,15.9252,15.9749,15.9162,15.9613,68500.0
2007-09-05 10:15:00,35.36,35.37,35.29,35.32,27100.0,15.9568,15.9613,15.9252,15.9388,27100.0
2007-09-05 10:20:00,35.31,35.33,35.25,35.26,42500.0,15.9342,15.9433,15.9072,15.9117,42500.0
2007-09-05 10:25:00,35.27,35.37,35.26,35.33,79800.0,15.9162,15.9613,15.9117,15.9433,79800.0
2007-09-05 10:30:00,35.35,35.52,35.35,35.44,157700.0,15.9523,16.029,15.9523,15.9929,157700.0
2007-09-05 10:35:00,35.44,35.54,35.41,35.46,65600.0,15.9929,16.038,15.9794,16.0019,65600.0
2007-09-05 10:40:00,35.46,35.46,35.4,35.43,22200.0,16.0019,16.0019,15.9749,15.9884,22200.0
2007-09-05 10:45:00,35.43,35.47,35.4,35.41,30500.0,15.9884,16.0064,15.9749,15.9794,30500.0
2007-09-05 10:50:00,35.41,35.49,35.4,35.44,41100.0,15.9794,16.0155,15.9749,15.9929,41100.0
2007-09-05 10:55:00,35.44,35.46,35.37,35.45,26500.0,15.9929,16.0019,15.9613,15.9974,26500.0
2007-09-05 11:00:00,35.43,35.43,35.32,35.32,52100.0,15.9884,15.9884,15.9388,15.9388,52100.0
2007-09-05 11:05:00,35.33,35.39,35.33,35.37,28900.0,15.9433,15.9703,15.9433,15.9613,28900.0
2007-09-05 11:10:00,35.37,35.39,35.34,35.39,24300.0,15.9613,15.9703,15.9478,15.9703,24300.0
2007-09-05 11:15:00,35.38,35.38,35.35,35.38,17600.0,15.9658,15.9658,15.9523,15.9658,17600.0
2007-09-05 11:20:00,35.36,35.36,35.28,35.29,32300.0,15.9568,15.9568,15.9207,15.9252,32300.0
2007-09-05 11:25:00,35.28,35.34,35.25,35.33,56500.0,15.9207,15.9478,15.9072,15.9433,56500.0
2007-09-05 11:30:00,35.34,35.38,35.3,35.34,28900.0,15.9478,15.9658,15.9297,15.9478,28900.0
2007-09-05 11:35:00,35.34,35.36,35.29,35.29,29600.0,15.9478,15.9568,15.9252,15.9252,29600.0
2007-09-05 11:40:00,35.29,35.3,35.25,35.28,15900.0,15.9252,15.9297,15.9072,15.9207,15900.0
2007-09-05 11:45:00,35.28,35.28,35.26,35.27,11300.0,15.9207,15.9207,15.9117,15.9162,11300.0
2007-09-05 11:50:00,35.27,35.31,35.26,35.3,17200.0,15.9162,15.9342,15.9117,15.9297,17200.0
2007-09-05 11:55:00,35.3,35.38,35.3,35.38,26300.0,15.9297,15.9658,15.9297,15.9658,26300.0
2007-09-05 12:00:00,35.38,35.41,35.37,35.41,14800.0,15.9658,15.9794,15.9613,15.9794,14800.0
2007-09-05 12:05:00,35.41,35.41,35.36,35.37,21300.0,15.9794,15.9794,15.9568,15.9613,21300.0
2007-09-05 12:10:00,35.37,35.47,35.37,35.46,14400.0,15.9613,16.0064,15.9613,16.0019,14400.0
2007-09-05 12:15:00,35.46,35.47,35.4,35.42,16500.0,16.0019,16.0064,15.9749,15.9839,16500.0
2007-09-05 12:20:00,35.42,35.45,35.4,35.42,34800.0,15.9839,15.9974,15.9749,15.9839,34800.0
2007-09-05 12:25:00,35.43,35.48,35.41,35.45,57800.0,15.9884,16.011,15.9794,15.9974,57800.0
2007-09-05 12:30:00,35.45,35.47,35.38,35.4,99400.0,15.9974,16.0064,15.9658,15.9749,99400.0
2007-09-05 12:35:00,35.4,35.44,35.39,35.42,37900.0,15.9749,15.9929,15.9703,15.9839,37900.0
2007-09-05 12:40:00,35.42,35.47,35.38,35.39,37900.0,15.9839,16.0064,15.9658,15.9703,37900.0
2007-09-05 12:45:00,35.39,35.42,35.33,35.39,25900.0,15.9703,15.9839,15.9433,15.9703,25900.0
2007-09-05 12:50:00,35.39,35.41,35.36,35.4,23500.0,15.9703,15.9794,15.9568,15.9749,23500.0
2007-09-05 12:55:00,35.4,35.4,35.38,35.4,10700.0,15.9749,15.9749,15.9658,15.9749,10700.0
2007-09-05 13:00:00,35.4,35.48,35.39,35.45,40400.0,15.9749,16.011,15.9703,15.9974,40400.0
2007-09-05 13:05:00,35.47,35.53,35.46,35.52,25200.0,16.0064,16.0335,16.0019,16.029,25200.0
2007-09-05 13:10:00,35.52,35.54,35.47,35.5,27300.0,16.029,16.038,16.0064,16.02,27300.0
2007-09-05 13:15:00,35.5,35.57,35.48,35.51,35000.0,16.02,16.0516,16.011,16.0245,35000.0
2007-09-05 13:20:00,35.51,35.53,35.4,35.4,20600.0,16.0245,16.0335,15.9749,15.9749,20600.0
2007-09-05 13:25:00,35.41,35.44,35.37,35.37,42700.0,15.9794,15.9929,15.9613,15.9613,42700.0
2007-09-05 13:30:00,35.38,35.38,35.23,35.25,71700.0,15.9658,15.9658,15.8981,15.9072,71700.0
2007-09-05 13:35:00,35.25,35.31,35.22,35.3,28700.0,15.9072,15.9342,15.8936,15.9297,28700.0
2007-09-05 13:40:00,35.29,35.3,35.24,35.25,24100.0,15.9252,15.9297,15.9027,15.9072,24100.0
2007-09-05 13:45:00,35.25,35.3,35.25,35.29,24700.0,15.9072,15.9297,15.9072,15.9252,24700.0
2007-09-05 13:50:00,35.3,35.32,35.29,35.31,36700.0,15.9297,15.9388,15.9252,15.9342,36700.0
2007-09-05 13:55:00,35.3,35.33,35.3,35.33,20600.0,15.9297,15.9433,15.9297,15.9433,20600.0
2007-09-05 14:00:00,35.33,35.37,35.21,35.22,72000.0,15.9433,15.9613,15.8891,15.8936,72000.0
2007-09-05 14:05:00,35.22,35.26,35.2,35.25,32600.0,15.8936,15.9117,15.8846,15.9072,32600.0
2007-09-05 14:10:00,35.25,35.26,35.2,35.2,36100.0,15.9072,15.9117,15.8846,15.8846,36100.0
2007-09-05 14:15:00,35.2,35.27,35.18,35.24,101400.0,15.8846,15.9162,15.8756,15.9027,101400.0
2007-09-05 14:20:00,35.24,35.25,35.17,35.19,45700.0,15.9027,15.9072,15.8711,15.8801,45700.0
2007-09-05 14:25:00,35.19,35.23,35.18,35.23,86600.0,15.8801,15.8981,15.8756,15.8981,86600.0
2007-09-05 14:30:00,35.23,35.32,35.2,35.24,70100.0,15.8981,15.9388,15.8846,15.9027,70100.0
2007-09-05 14:35:00,35.24,35.26,35.21,35.22,69600.0,15.9027,15.9117,15.8891,15.8936,69600.0
2007-09-05 14:40:00,35.22,35.23,35.15,35.17,74000.0,15.8936,15.8981,15.862,15.8711,74000.0
2007-09-05 14:45:00,35.16,35.19,35.13,35.16,86600.0,15.8666,15.8801,15.853,15.8666,86600.0
2007-09-05 14:50:00,35.15,35.21,35.12,35.2,89700.0,15.862,15.8891,15.8485,15.8846,89700.0
2007-09-05 14:55:00,35.19,35.25,35.19,35.22,70200.0,15.8801,15.9072,15.8801,15.8936,70200.0
2007-09-05 15:00:00,35.22,35.24,35.21,35.23,36200.0,15.8936,15.9027,15.8891,15.8981,36200.0
2007-09-05 15:05:00,35.23,35.3,35.22,35.26,44400.0,15.8981,15.9297,15.8936,15.9117,44400.0
2007-09-05 15:10:00,35.26,35.29,35.24,35.25,61800.0,15.9117,15.9252,15.9027,15.9072,61800.0
2007-09-05 15:15:00,35.25,35.25,35.21,35.23,26400.0,15.9072,15.9072,15.8891,15.8981,26400.0
2007-09-05 15:20:00,35.24,35.24,35.19,35.21,32000.0,15.9027,15.9027,15.8801,15.8891,32000.0
2007-09-05 15:25:00,35.23,35.23,35.19,35.21,20500.0,15.8981,15.8981,15.8801,15.8891,20500.0
2007-09-05 15:30:00,35.22,35.24,35.18,35.19,29400.0,15.8936,15.9027,15.8756,15.8801,29400.0
2007-09-05 15:35:00,35.2,35.2,35.16,35.19,48100.0,15.8846,15.8846,15.8666,15.8801,48100.0
2007-09-05 15:40:00,35.2,35.29,35.19,35.29,118800.0,15.8846,15.9252,15.8801,15.9252,118800.0
2007-09-05 15:45:00,35.29,35.47,35.28,35.44,132200.0,15.9252,16.0064,15.9207,15.9929,132200.0
2007-09-05 15:50:00,35.46,35.47,35.43,35.44,72300.0,16.0019,16.0064,15.9884,15.9929,72300.0
2007-09-05 15:55:00,35.44,35.44,35.28,35.28,122400.0,15.9929,15.9929,15.9207,15.9207,122400.0
2007-09-06 09:30:00,35.29,35.51,35.29,35.31,106800.0,15.9252,16.0245,15.9252,15.9342,106800.0
2007-09-06 09:35:00,35.34,35.35,35.28,35.31,24100.0,15.9478,15.9523,15.9207,15.9342,24100.0
2007-09-06 09:40:00,35.31,35.37,35.27,35.36,27000.0,15.9342,15.9613,15.9162,15.9568,27000.0
2007-09-06 09:45:00,35.36,35.37,35.23,35.26,28300.0,15.9568,15.9613,15.8981,15.9117,28300.0
2007-09-06 09:50:00,35.26,35.3,35.2,35.2,26200.0,15.9117,15.9297,15.8846,15.8846,26200.0
2007-09-06 09:55:00,35.22,35.33,35.22,35.32,11000.0,15.8936,15.9433,15.8936,15.9388,11000.0
2007-09-06 10:00:00,35.33,35.35,35.29,35.31,32600.0,15.9433,15.9523,15.9252,15.9342,32600.0
2007-09-06 10:05:00,35.31,35.4,35.3,35.39,39000.0,15.9342,15.9749,15.9297,15.9703,39000.0
2007-09-06 10:10:00,35.39,35.42,35.35,35.4,42100.0,15.9703,15.9839,15.9523,15.9749,42100.0
2007-09-06 10:15:00,35.41,35.41,35.33,35.36,30400.0,15.9794,15.9794,15.9433,15.9568,30400.0
2007-09-06 10:20:00,35.36,35.38,35.27,35.28,26800.0,15.9568,15.9658,15.9162,15.9207,26800.0
2007-09-06 10:25:00,35.29,35.3,35.28,35.29,15400.0,15.9252,15.9297,15.9207,15.9252,15400.0
2007-09-06 10:30:00,35.29,35.32,35.24,35.3,43300.0,15.9252,15.9388,15.9027,15.9297,43300.0
2007-09-06 10:35:00,35.3,35.31,35.26,35.3,24900.0,15.9297,15.9342,15.9117,15.9297,24900.0
2007-09-06 10:40:00,35.3,35.34,35.3,35.33,21200.0,15.9297,15.9478,15.9297,15.9433,21200.0
2007-09-06 10:45:00,35.32,35.34,35.26,35.31,40000.0,15.9388,15.9478,15.9117,15.9342,40000.0
2007-09-06 10:50:00,35.31,35.32,35.29,35.29,22400.0,15.9342,15.9388,15.9252,15.9252,22400.0
2007-09-06 10:55:00,35.3,35.32,35.29,35.31,23700.0,15.9297,15.9388,15.9252,15.9342,23700.0
2007-09-06 11:00:00,35.31,35.31,35.29,35.3,15400.0,15.9342,15.9342,15.9252,15.9297,15400.0
2007-09-06 11:05:00,35.29,35.29,35.18,35.18,57100.0,15.9252,15.9252,15.8756,15.8756,57100.0
2007-09-06 11:10:00,35.18,35.19,35.16,35.18,24500.0,15.8756,15.8801,15.8666,15.8756,24500.0
2007-09-06 11:15:00,35.17,35.21,35.16,35.2,34200.0,15.8711,15.8891,15.8666,15.8846,34200.0
2007-09-06 11:20:00,35.21,35.35,35.19,35.32,67100.0,15.8891,15.9523,15.8801,15.9388,67100.0
2007-09-06 11:25:00,35.33,35.33,35.23,35.24,45800.0,15.9433,15.9433,15.8981,15.9027,45800.0
2007-09-06 11:30:00,35.24,35.33,35.22,35.23,31300.0,15.9027,15.9433,15.8936,15.8981,31300.0
2007-09-06 11:35:00,35.23,35.25,35.21,35.23,37700.0,15.8981,15.9072,15.8891,15.8981,37700.0
2007-09-06 11:40:00,35.22,35.28,35.21,35.28,59200.0,15.8936,15.9207,15.8891,15.9207,59200.0
2007-09-06 11:45:00,35.3,35.36,35.28,35.29,61800.0,15.9297,15.9568,15.9207,15.9252,61800.0
2007-09-06 11:50:00,35.29,35.34,35.29,35.31,34000.0,15.9252,15.9478,15.9252,15.9342,34000.0
2007-09-06 11:55:00,35.3,35.36,35.3,35.35,15800.0,15.9297,15.9568,15.9297,15.9523,15800.0
2007-09-06 12:00:00,35.35,35.36,35.31,35.32,24300.0,15.9523,15.9568,15.9342,15.9388,24300.0
2007-09-06 12:05:00,35.32,35.36,35.31,35.35,22300.0,15.9388,15.9568,15.9342,15.9523,22300.0
2007-09-06 12:10:00,35.34,35.42,35.32,35.42,47200.0,15.9478,15.9839,15.9388,15.9839,47200.0
2007-09-06 12:15:00,35.44,35.57,35.41,35.54,65400.0,15.9929,16.0516,15.9794,16.038,65400.0
2007-09-06 12:20:00,35.55,35.55,35.44,35.49,34200.0,16.0426,16.0426,15.9929,16.0155,34200.0
2007-09-06 12:25:00,35.49,35.5,35.43,35.46,22900.0,16.0155,16.02,15.9884,16.0019,22900.0
2007-09-06 12:30:00,35.46,35.47,35.42,35.44,23100.0,16.0019,16.0064,15.9839,15.9929,23100.0
2007-09-06 12:35:00,35.44,35.47,35.44,35.45,16200.0,15.9929,16.0064,15.9929,15.9974,16200.0
2007-09-06 12:40:00,35.45,35.45,35.34,35.36,42600.0,15.9974,15.9974,15.9478,15.9568,42600.0
2007-09-06 12:45:00,35.36,35.37,35.31,35.34,32100.0,15.9568,15.9613,15.9342,15.9478,32100.0
2007-09-06 12:50:00,35.35,35.41,35.35,35.4,27100.0,15.9523,15.9794,15.9523,15.9749,27100.0
2007-09-06 12:55:00,35.4,35.42,35.37,35.4,18100.0,15.9749,15.9839,15.9613,15.9749,18100.0
2007-09-06 13:00:00,35.41,35.43,35.39,35.42,15600.0,15.9794,15.9884,15.9703,15.9839,15600.0
2007-09-06 13:05:00,35.42,35.42,35.34,35.37,31300.0,15.9839,15.9839,15.9478,15.9613,31300.0
2007-09-06 13:10:00,35.36,35.37,35.31,35.33,19100.0,15.9568,15.9613,15.9342,15.9433,19100.0
2007-09-06 13:15:00,35.34,35.37,35.32,35.35,12200.0,15.9478,15.9613,15.9388,15.9523,12200.0
2007-09-06 13:20:00,35.36,35.4,35.35,35.36,14400.0,15.9568,15.9749,15.9523,15.9568,14400.0
2007-09-06 13:25:00,35.36,35.37,35.35,35.35,9900.0,15.9568,15.9613,15.9523,15.9523,9900.0
2007-09-06 13:30:00,35.35,35.35,35.29,35.33,34700.0,15.9523,15.9523,15.9252,15.9433,34700.0
2007-09-06 13:35:00,35.34,35.38,35.34,35.35,11200.0,15.9478,15.9658,15.9478,15.9523,11200.0
2007-09-06 13:40:00,35.37,35.37,35.34,35.36,9700.0,15.9613,15.9613,15.9478,15.9568,9700.0
2007-09-06 13:45:00,35.36,35.43,35.36,35.41,25000.0,15.9568,15.9884,15.9568,15.9794,25000.0
2007-09-06 13:50:00,35.41,35.44,35.41,35.43,9500.0,15.9794,15.9929,15.9794,15.9884,9500.0
2007-09-06 13:55:00,35.44,35.46,35.42,35.44,10900.0,15.9929,16.0019,15.9839,15.9929,10900.0
2007-09-06 14:00:00,35.44,35.45,35.42,35.42,16600.0,15.9929,15.9974,15.9839,15.9839,16600.0
2007-09-06 14:05:00,35.43,35.45,35.42,35.42,27000.0,15.9884,15.9974,15.9839,15.9839,27000.0
2007-09-06 14:10:00,35.42,35.5,35.42,35.5,29000.0,15.9839,16.02,15.9839,16.02,29000.0
2007-09-06 14:15:00,35.5,35.5,35.47,35.49,26600.0,16.02,16.02,16.0064,16.0155,26600.0
2007-09-06 14:20:00,35.48,35.5,35.45,35.5,22900.0,16.011,16.02,15.9974,16.02,22900.0
2007-09-06 14:25:00,35.5,35.52,35.43,35.44,33100.0,16.02,16.029,15.9884,15.9929,33100.0
2007-09-06 14:30:00,35.45,35.46,35.41,35.45,24200.0,15.9974,16.0019,15.9794,15.9974,24200.0
2007-09-06 14:35:00,35.44,35.49,35.36,35.38,84000.0,15.9929,16.0155,15.9568,15.9658,84000.0
2007-09-06 14:40:00,35.39,35.47,35.38,35.4,27000.0,15.9703,16.0064,15.9658,15.9749,27000.0
2007-09-06 14:45:00,35.41,35.43,35.39,35.41,13500.0,15.9794,15.9884,15.9703,15.9794,13500.0
2007-09-06 14:50:00,35.4,35.42,35.39,35.4,13500.0,15.9749,15.9839,15.9703,15.9749,13500.0
2007-09-06 14:55:00,35.39,35.48,35.39,35.48,15900.0,15.9703,16.011,15.9703,16.011,15900.0
2007-09-06 15:00:00,35.49,35.52,35.48,35.5,30900.0,16.0155,16.029,16.011,16.02,30900.0
2007-09-06 15:05:00,35.51,35.56,35.5,35.5,42200.0,16.0245,16.0471,16.02,16.02,42200.0
2007-09-06 15:10:00,35.51,35.54,35.5,35.53,23200.0,16.0245,16.038,16.02,16.0335,23200.0
2007-09-06 15:15:00,35.53,35.54,35.5,35.51,29900.0,16.0335,16.038,16.02,16.0245,29900.0
2007-09-06 15:20:00,35.52,35.55,35.5,35.55,26700.0,16.029,16.0426,16.02,16.0426,26700.0
2007-09-06 15:25:00,35.54,35.57,35.53,35.55,30800.0,16.038,16.0516,16.0335,16.0426,30800.0
2007-09-06 15:30:00,35.55,35.59,35.55,35.57,44000.0,16.0426,16.0606,16.0426,16.0516,44000.0
2007-09-06 15:35:00,35.57,35.6,35.57,35.58,53400.0,16.0516,16.0651,16.0516,16.0561,53400.0
2007-09-06 15:40:00,35.58,35.6,35.52,35.6,73000.0,16.0561,16.0651,16.029,16.0651,73000.0
2007-09-06 15:45:00,35.59,35.64,35.59,35.63,41600.0,16.0606,16.0832,16.0606,16.0787,41600.0
2007-09-06 15:50:00,35.64,35.7,35.63,35.69,99800.0,16.0832,16.1102,16.0787,16.1057,99800.0
2007-09-06 15:55:00,35.7,35.7,35.63,35.65,91500.0,16.1102,16.1102,16.0787,16.0877,91500.0
2007-09-07 09:30:00,35.55,35.65,35.45,35.49,117400.0,16.0426,16.0877,15.9974,16.0155,117400.0
2007-09-07 09:35:00,35.49,35.56,35.3,35.39,79400.0,16.0155,16.0471,15.9297,15.9703,79400.0
2007-09-07 09:40:00,35.39,35.58,35.38,35.58,51400.0,15.9703,16.0561,15.9658,16.0561,51400.0
2007-09-07 09:45:00,35.58,35.58,35.4,35.4,45400.0,16.0561,16.0561,15.9749,15.9749,45400.0
2007-09-07 09:50:00,35.41,35.42,35.27,35.29,55500.0,15.9794,15.9839,15.9162,15.9252,55500.0
2007-09-07 09:55:00,35.29,35.38,35.28,35.28,47700.0,15.9252,15.9658,15.9207,15.9207,47700.0
2007-09-07 10:00:00,35.29,35.44,35.28,35.42,69300.0,15.9252,15.9929,15.9207,15.9839,69300.0
2007-09-07 10:05:00,35.42,35.45,35.37,35.41,43500.0,15.9839,15.9974,15.9613,15.9794,43500.0
2007-09-07 10:10:00,35.42,35.44,35.38,35.4,38700.0,15.9839,15.9929,15.9658,15.9749,38700.0
2007-09-07 10:15:00,35.4,35.42,35.34,35.4,40300.0,15.9749,15.9839,15.9478,15.9749,40300.0
2007-09-07 10:20:00,35.41,35.47,35.41,35.45,25500.0,15.9794,16.0064,15.9794,15.9974,25500.0
2007-09-07 10:25:00,35.46,35.51,35.46,35.47,27600.0,16.0019,16.0245,16.0019,16.0064,27600.0
2007-09-07 10:30:00,35.46,35.46,35.3,35.3,37900.0,16.0019,16.0019,15.9297,15.9297,37900.0
2007-09-07 10:35:00,35.3,35.32,35.25,35.27,52500.0,15.9297,15.9388,15.9072,15.9162,52500.0
2007-09-07 10:40:00,35.27,35.37,35.27,35.35,35800.0,15.9162,15.9613,15.9162,15.9523,35800.0
2007-09-07 10:45:00,35.35,35.38,35.31,35.32,35000.0,15.9523,15.9658,15.9342,15.9388,35000.0
2007-09-07 10:50:00,35.33,35.37,35.32,35.35,25000.0,15.9433,15.9613,15.9388,15.9523,25000.0
2007-09-07 10:55:00,35.35,35.37,35.34,35.35,24600.0,15.9523,15.9613,15.9478,15.9523,24600.0
2007-09-07 11:00:00,35.35,35.37,35.31,35.36,24500.0,15.9523,15.9613,15.9342,15.9568,24500.0
2007-09-07 11:05:00,35.35,35.38,35.34,35.35,29500.0,15.9523,15.9658,15.9478,15.9523,29500.0
2007-09-07 11:10:00,35.36,35.36,35.29,35.3,30600.0,15.9568,15.9568,15.9252,15.9297,30600.0
2007-09-07 11:15:00,35.31,35.38,35.31,35.34,29900.0,15.9342,15.9658,15.9342,15.9478,29900.0
2007-09-07 11:20:00,35.34,35.34,35.23,35.27,71800.0,15.9478,15.9478,15.8981,15.9162,71800.0
2007-09-07 11:25:00,35.27,35.34,35.27,35.32,28400.0,15.9162,15.9478,15.9162,15.9388,28400.0
2007-09-07 11:30:00,35.32,35.43,35.32,35.41,35100.0,15.9388,15.9884,15.9388,15.9794,35100.0
2007-09-07 11:35:00,35.41,35.5,35.41,35.48,33200.0,15.9794,16.02,15.9794,16.011,33200.0
2007-09-07 11:40:00,35.49,35.52,35.44,35.47,21800.0,16.0155,16.029,15.9929,16.0064,21800.0
2007-09-07 11:45:00,35.47,35.54,35.45,35.51,40300.0,16.0064,16.038,15.9974,16.0245,40300.0
2007-09-07 11:50:00,35.51,35.53,35.46,35.46,24900.0,16.0245,16.0335,16.0019,16.0019,24900.0
2007-09-07 11:55:00,35.46,35.53,35.45,35.51,19400.0,16.0019,16.0335,15.9974,16.0245,19400.0
2007-09-07 12:00:00,35.51,35.51,35.44,35.45,14100.0,16.0245,16.0245,15.9929,15.9974,14100.0
2007-09-07 12:05:00,35.44,35.48,35.42,35.43,35000.0,15.9929,16.011,15.9839,15.9884,35000.0
2007-09-07 12:10:00,35.45,35.47,35.41,35.45,37300.0,15.9974,16.0064,15.9794,15.9974,37300.0
2007-09-07 12:15:00,35.43,35.45,35.39,35.43,17700.0,15.9884,15.9974,15.9703,15.9884,17700.0
2007-09-07 12:20:00,35.42,35.46,35.4,35.46,16300.0,15.9839,16.0019,15.9749,16.0019,16300.0
2007-09-07 12:25:00,35.45,35.48,35.42,35.47,10600.0,15.9974,16.011,15.9839,16.0064,10600.0
2007-09-07 12:30:00,35.48,35.5,35.46,35.47,16500.0,16.011,16.02,16.0019,16.0064,16500.0
2007-09-07 12:35:00,35.47,35.5,35.42,35.43,11300.0,16.0064,16.02,15.9839,15.9884,11300.0
2007-09-07 12:40:00,35.43,35.46,35.37,35.37,21600.0,15.9884,16.0019,15.9613,15.9613,21600.0
2007-09-07 12:45:00,35.38,35.4,35.36,35.37,18000.0,15.9658,15.9749,15.9568,15.9613,18000.0
2007-09-07 12:50:00,35.39,35.44,35.39,35.4,14100.0,15.9703,15.9929,15.9703,15.9749,14100.0
2007-09-07 12:55:00,35.4,35.42,35.36,35.42,18800.0,15.9749,15.9839,15.9568,15.9839,18800.0
2007-09-07 13:00:00,35.41,35.48,35.41,35.44,11200.0,15.9794,16.011,15.9794,15.9929,11200.0
2007-09-07 13:05:00,35.44,35.49,35.41,35.49,18700.0,15.9929,16.0155,15.9794,16.0155,18700.0
2007-09-07 13:10:00,35.49,35.51,35.41,35.42,27400.0,16.0155,16.0245,15.9794,15.9839,27400.0
2007-09-07 13:15:00,35.42,35.43,35.37,35.4,19400.0,15.9839,15.9884,15.9613,15.9749,19400.0
2007-09-07 13:20:00,35.4,35.42,35.34,35.37,27900.0,15.9749,15.9839,15.9478,15.9613,27900.0
2007-09-07 13:25:00,35.36,35.4,35.34,35.37,16300.0,15.9568,15.9749,15.9478,15.9613,16300.0
2007-09-07 13:30:00,35.37,35.44,35.37,35.39,18600.0,15.9613,15.9929,15.9613,15.9703,18600.0
2007-09-07 13:35:00,35.4,35.41,35.3,35.3,31900.0,15.9749,15.9794,15.9297,15.9297,31900.0
2007-09-07 13:40:00,35.3,35.33,35.26,35.26,29000.0,15.9297,15.9433,15.9117,15.9117,29000.0
2007-09-07 13:45:00,35.26,35.34,35.23,35.32,59700.0,15.9117,15.9478,15.8981,15.9388,59700.0
2007-09-07 13:50:00,35.33,35.37,35.33,35.35,23900.0,15.9433,15.9613,15.9433,15.9523,23900.0
2007-09-07 13:55:00,35.35,35.38,35.34,35.34,26300.0,15.9523,15.9658,15.9478,15.9478,26300.0
2007-09-07 14:00:00,35.34,35.39,35.31,35.36,50000.0,15.9478,15.9703,15.9342,15.9568,50000.0
2007-09-07 14:05:00,35.36,35.38,35.36,35.36,30800.0,15.9568,15.9658,15.9568,15.9568,30800.0
2007-09-07 14:10:00,35.36,35.4,35.34,35.4,36200.0,15.9568,15.9749,15.9478,15.9749,36200.0
2007-09-07 14:15:00,35.41,35.41,35.34,35.36,39100.0,15.9794,15.9794,15.9478,15.9568,39100.0
2007-09-07 14:20:00,35.36,35.37,35.32,35.35,44300.0,15.9568,15.9613,15.9388,15.9523,44300.0
2007-09-07 14:25:00,35.35,35.37,35.32,35.36,54800.0,15.9523,15.9613,15.9388,15.9568,54800.0
2007-09-07 14:30:00,35.36,35.36,35.33,35.34,57600.0,15.9568,15.9568,15.9433,15.9478,57600.0
2007-09-07 14:35:00,35.35,35.38,35.32,35.36,40900.0,15.9523,15.9658,15.9388,15.9568,40900.0
2007-09-07 14:40:00,35.37,35.38,35.35,35.37,26900.0,15.9613,15.9658,15.9523,15.9613,26900.0
2007-09-07 14:45:00,35.37,35.4,35.33,35.35,57600.0,15.9613,15.9749,15.9433,15.9523,57600.0
2007-09-07 14:50:00,35.35,35.36,35.34,35.34,34800.0,15.9523,15.9568,15.9478,15.9478,34800.0
2007-09-07 14:55:00,35.34,35.35,35.27,35.29,113100.0,15.9478,15.9523,15.9162,15.9252,113100.0
2007-09-07 15:00:00,35.29,35.41,35.29,35.4,86300.0,15.9252,15.9794,15.9252,15.9749,86300.0
2007-09-07 15:05:00,35.4,35.42,35.34,35.34,41800.0,15.9749,15.9839,15.9478,15.9478,41800.0
2007-09-07 15:10:00,35.33,35.42,35.33,35.42,26200.0,15.9433,15.9839,15.9433,15.9839,26200.0
2007-09-07 15:15:00,35.41,35.41,35.37,35.37,28000.0,15.9794,15.9794,15.9613,15.9613,28000.0
2007-09-07 15:20:00,35.37,35.38,35.25,35.27,133100.0,15.9613,15.9658,15.9072,15.9162,133100.0
2007-09-07 15:25:00,35.27,35.3,35.21,35.26,154000.0,15.9162,15.9297,15.8891,15.9117,154000.0
2007-09-07 15:30:00,35.24,35.36,35.18,35.19,139200.0,15.9027,15.9568,15.8756,15.8801,139200.0
2007-09-07 15:35:00,35.19,35.29,35.18,35.28,110300.0,15.8801,15.9252,15.8756,15.9207,110300.0
2007-09-07 15:40:00,35.28,35.31,35.23,35.3,188400.0,15.9207,15.9342,15.8981,15.9297,188400.0
2007-09-07 15:45:00,35.3,35.41,35.29,35.36,112500.0,15.9297,15.9794,15.9252,15.9568,112500.0
2007-09-07 15:50:00,35.35,35.48,35.32,35.48,113100.0,15.9523,16.011,15.9388,16.011,113100.0
2007-09-07 15:55:00,35.48,35.5,35.34,35.35,208200.0,16.011,16.02,15.9478,15.9523,208200.0
2007-09-10 09:30:00,35.5,35.54,35.34,35.51,56600.0,16.02,16.038,15.9478,16.0245,56600.0
2007-09-10 09:35:00,35.51,35.54,35.33,35.46,36200.0,16.0245,16.038,15.9433,16.0019,36200.0
2007-09-10 09:40:00,35.47,35.5,35.38,35.39,21300.0,16.0064,16.02,15.9658,15.9703,21300.0
2007-09-10 09:45:00,35.39,35.5,35.37,35.44,64000.0,15.9703,16.02,15.9613,15.9929,64000.0
2007-09-10 09:50:00,35.44,35.48,35.42,35.46,25000.0,15.9929,16.011,15.9839,16.0019,25000.0
2007-09-10 09:55:00,35.45,35.52,35.43,35.49,16000.0,15.9974,16.029,15.9884,16.0155,16000.0
2007-09-10 10:00:00,35.47,35.52,35.47,35.52,11500.0,16.0064,16.029,16.0064,16.029,11500.0
2007-09-10 10:05:00,35.52,35.59,35.49,35.49,31600.0,16.029,16.0606,16.0155,16.0155,31600.0
2007-09-10 10:10:00,35.48,35.5,35.43,35.48,37900.0,16.011,16.02,15.9884,16.011,37900.0
2007-09-10 10:15:00,35.47,35.49,35.45,35.47,16000.0,16.0064,16.0155,15.9974,16.0064,16000.0
2007-09-10 10:20:00,35.47,35.52,35.47,35.52,34900.0,16.0064,16.029,16.0064,16.029,34900.0
2007-09-10 10:25:00,35.51,35.51,35.46,35.46,18600.0,16.0245,16.0245,16.0019,16.0019,18600.0
2007-09-10 10:30:00,35.45,35.46,35.4,35.4,30000.0,15.9974,16.0019,15.9749,15.9749,30000.0
2007-09-10 10:35:00,35.4,35.41,35.22,35.23,85200.0,15.9749,15.9794,15.8936,15.8981,85200.0
2007-09-10 10:40:00,35.23,35.25,35.05,35.06,106300.0,15.8981,15.9072,15.8169,15.8214,106300.0
2007-09-10 10:45:00,35.06,35.14,35.04,35.12,59800.0,15.8214,15.8575,15.8124,15.8485,59800.0
2007-09-10 10:50:00,35.11,35.2,35.07,35.13,30800.0,15.844,15.8846,15.8259,15.853,30800.0
2007-09-10 10:55:00,35.15,35.26,35.14,35.25,31600.0,15.862,15.9117,15.8575,15.9072,31600.0
2007-09-10 11:00:00,35.26,35.27,35.14,35.15,22800.0,15.9117,15.9162,15.8575,15.862,22800.0
2007-09-10 11:05:00,35.15,35.18,35.1,35.1,22000.0,15.862,15.8756,15.8395,15.8395,22000.0
2007-09-10 11:10:00,35.11,35.17,35.08,35.12,33800.0,15.844,15.8711,15.8305,15.8485,33800.0
2007-09-10 11:15:00,35.13,35.21,35.12,35.15,13700.0,15.853,15.8891,15.8485,15.862,13700.0
2007-09-10 11:20:00,35.17,35.23,35.17,35.22,16300.0,15.8711,15.8981,15.8711,15.8936,16300.0
2007-09-10 11:25:00,35.22,35.24,35.19,35.23,15900.0,15.8936,15.9027,15.8801,15.8981,15900.0
2007-09-10 11:30:00,35.22,35.33,35.2,35.32,36600.0,15.8936,15.9433,15.8846,15.9388,36600.0
2007-09-10 11:35:00,35.3,35.41,35.27,35.4,33900.0,15.9297,15.9794,15.9162,15.9749,33900.0
2007-09-10 11:40:00,35.41,35.44,35.37,35.39,27000.0,15.9794,15.9929,15.9613,15.9703,27000.0
2007-09-10 11:45:00,35.38,35.49,35.37,35.47,46800.0,15.9658,16.0155,15.9613,16.0064,46800.0
2007-09-10 11:50:00,35.47,35.5,35.44,35.47,30600.0,16.0064,16.02,15.9929,16.0064,30600.0
2007-09-10 11:55:00,35.45,35.47,35.43,35.45,17200.0,15.9974,16.0064,15.9884,15.9974,17200.0
2007-09-10 12:00:00,35.46,35.46,35.43,35.44,29000.0,16.0019,16.0019,15.9884,15.9929,29000.0
2007-09-10 12:05:00,35.42,35.46,35.42,35.46,15200.0,15.9839,16.0019,15.9839,16.0019,15200.0
2007-09-10 12:10:00,35.46,35.47,35.43,35.45,30500.0,16.0019,16.0064,15.9884,15.9974,30500.0
2007-09-10 12:15:00,35.44,35.46,35.42,35.45,28300.0,15.9929,16.0019,15.9839,15.9974,28300.0
2007-09-10 12:20:00,35.46,35.52,35.45,35.51,34700.0,16.0019,16.029,15.9974,16.0245,34700.0
2007-09-10 12:25:00,35.51,35.52,35.5,35.52,17100.0,16.0245,16.029,16.02,16.029,17100.0
2007-09-10 12:30:00,35.51,35.52,35.47,35.47,25000.0,16.0245,16.029,16.0064,16.0064,25000.0
2007-09-10 12:35:00,35.47,35.5,35.44,35.45,26900.0,16.0064,16.02,15.9929,15.9974,26900.0
2007-09-10 12:40:00,35.44,35.45,35.43,35.43,6900.0,15.9929,15.9974,15.9884,15.9884,6900.0
2007-09-10 12:45:00,35.43,35.45,35.39,35.4,34500.0,15.9884,15.9974,15.9703,15.9749,34500.0
2007-09-10 12:50:00,35.4,35.41,35.37,35.41,20800.0,15.9749,15.9794,15.9613,15.9794,20800.0
2007-09-10 12:55:00,35.41,35.44,35.41,35.41,10900.0,15.9794,15.9929,15.9794,15.9794,10900.0
2007-09-10 13:00:00,35.42,35.43,35.4,35.42,16000.0,15.9839,15.9884,15.9749,15.9839,16000.0
2007-09-10 13:05:00,35.41,35.46,35.41,35.45,16100.0,15.9794,16.0019,15.9794,15.9974,16100.0
2007-09-10 13:10:00,35.44,35.44,35.37,35.42,22900.0,15.9929,15.9929,15.9613,15.9839,22900.0
2007-09-10 13:15:00,35.43,35.43,35.4,35.42,15900.0,15.9884,15.9884,15.9749,15.9839,15900.0
2007-09-10 13:20:00,35.42,35.42,35.39,35.41,22600.0,15.9839,15.9839,15.9703,15.9794,22600.0
2007-09-10 13:25:00,35.41,35.41,35.39,35.4,20200.0,15.9794,15.9794,15.9703,15.9749,20200.0
2007-09-10 13:30:00,35.4,35.42,35.38,35.41,22100.0,15.9749,15.9839,15.9658,15.9794,22100.0
2007-09-10 13:35:00,35.4,35.42,35.39,35.4,25300.0,15.9749,15.9839,15.9703,15.9749,25300.0
2007-09-10 13:40:00,35.41,35.41,35.4,35.41,18000.0,15.9794,15.9794,15.9749,15.9794,18000.0
2007-09-10 13:45:00,35.41,35.45,35.41,35.44,30800.0,15.9794,15.9974,15.9794,15.9929,30800.0
2007-09-10 13:50:00,35.44,35.45,35.42,35.45,27900.0,15.9929,15.9974,15.9839,15.9974,27900.0
2007-09-10 13:55:00,35.45,35.49,35.41,35.43,42500.0,15.9974,16.0155,15.9794,15.9884,42500.0
2007-09-10 14:00:00,35.42,35.45,35.4,35.41,32600.0,15.9839,15.9974,15.9749,15.9794,32600.0
2007-09-10 14:05:00,35.4,35.4,35.36,35.39,32600.0,15.9749,15.9749,15.9568,15.9703,32600.0
2007-09-10 14:10:00,35.39,35.45,35.39,35.43,58300.0,15.9703,15.9974,15.9703,15.9884,58300.0
2007-09-10 14:15:00,35.44,35.45,35.4,35.42,38400.0,15.9929,15.9974,15.9749,15.9839,38400.0
2007-09-10 14:20:00,35.42,35.5,35.41,35.5,46800.0,15.9839,16.02,15.9794,16.02,46800.0
2007-09-10 14:25:00,35.5,35.58,35.48,35.58,49300.0,16.02,16.0561,16.011,16.0561,49300.0
2007-09-10 14:30:00,35.58,35.62,35.56,35.62,37100.0,16.0561,16.0741,16.0471,16.0741,37100.0
2007-09-10 14:35:00,35.62,35.62,35.55,35.55,58600.0,16.0741,16.0741,16.0426,16.0426,58600.0
2007-09-10 14:40:00,35.55,35.56,35.52,35.56,32100.0,16.0426,16.0471,16.029,16.0471,32100.0
2007-09-10 14:45:00,35.56,35.62,35.56,35.58,50000.0,16.0471,16.0741,16.0471,16.0561,50000.0
2007-09-10 14:50:00,35.58,35.6,35.51,35.51,45100.0,16.0561,16.0651,16.0245,16.0245,45100.0
2007-09-10 14:55:00,35.51,35.57,35.51,35.56,46600.0,16.0245,16.0516,16.0245,16.0471,46600.0
2007-09-10 15:00:00,35.57,35.57,35.47,35.47,12000.0,16.0516,16.0516,16.0064,16.0064,12000.0
2007-09-10 15:05:00,35.47,35.66,35.47,35.65,51400.0,16.0064,16.0922,16.0064,16.0877,51400.0
2007-09-10 15:10:00,35.66,35.69,35.6,35.63,49300.0,16.0922,16.1057,16.0651,16.0787,49300.0
2007-09-10 15:15:00,35.63,35.7,35.62,35.62,40700.0,16.0787,16.1102,16.0741,16.0741,40700.0
2007-09-10 15:20:00,35.61,35.74,35.61,35.65,52200.0,16.0696,16.1283,16.0696,16.0877,52200.0
2007-09-10 15:25:00,35.65,35.68,35.61,35.61,40100.0,16.0877,16.1012,16.0696,16.0696,40100.0
2007-09-10 15:30:00,35.62,35.68,35.59,35.67,30600.0,16.0741,16.1012,16.0606,16.0967,30600.0
2007-09-10 15:35:00,35.69,35.7,35.68,35.68,46700.0,16.1057,16.1102,16.1012,16.1012,46700.0
2007-09-10 15:40:00,35.68,35.68,35.6,35.68,81000.0,16.1012,16.1012,16.0651,16.1012,81000.0
2007-09-10 15:45:00,35.68,35.68,35.61,35.64,100000.0,16.1012,16.1012,16.0696,16.0832,100000.0
2007-09-10 15:50:00,35.64,35.64,35.61,35.61,73200.0,16.0832,16.0832,16.0696,16.0696,73200.0
2007-09-10 15:55:00,35.61,35.61,35.47,35.48,222500.0,16.0696,16.0696,16.0064,16.011,222500.0
2007-09-11 09:30:00,35.75,35.77,35.66,35.76,52000.0,16.1328,16.1418,16.0922,16.1373,52000.0
2007-09-11 09:35:00,35.71,35.73,35.55,35.56,33300.0,16.1148,16.1238,16.0426,16.0471,33300.0
2007-09-11 09:40:00,35.57,35.6,35.49,35.52,36700.0,16.0516,16.0651,16.0155,16.029,36700.0
2007-09-11 09:45:00,35.51,35.64,35.51,35.62,28300.0,16.0245,16.0832,16.0245,16.0741,28300.0
2007-09-11 09:50:00,35.62,35.68,35.55,35.55,23800.0,16.0741,16.1012,16.0426,16.0426,23800.0
2007-09-11 09:55:00,35.56,35.63,35.55,35.58,23400.0,16.0471,16.0787,16.0426,16.0561,23400.0
2007-09-11 10:00:00,35.57,35.63,35.55,35.55,32400.0,16.0516,16.0787,16.0426,16.0426,32400.0
2007-09-11 10:05:00,35.55,35.59,35.51,35.58,26600.0,16.0426,16.0606,16.0245,16.0561,26600.0
2007-09-11 10:10:00,35.57,35.58,35.54,35.57,12800.0,16.0516,16.0561,16.038,16.0516,12800.0
2007-09-11 10:15:00,35.56,35.62,35.56,35.62,18400.0,16.0471,16.0741,16.0471,16.0741,18400.0
2007-09-11 10:20:00,35.61,35.65,35.61,35.64,21900.0,16.0696,16.0877,16.0696,16.0832,21900.0
2007-09-11 10:25:00,35.64,35.77,35.64,35.77,29800.0,16.0832,16.1418,16.0832,16.1418,29800.0
2007-09-11 10:30:00,35.78,35.81,35.76,35.81,78300.0,16.1463,16.1599,16.1373,16.1599,78300.0
2007-09-11 10:35:00,35.79,35.84,35.79,35.8,48200.0,16.1509,16.1734,16.1509,16.1554,48200.0
2007-09-11 10:40:00,35.8,35.82,35.78,35.82,56900.0,16.1554,16.1644,16.1463,16.1644,56900.0
2007-09-11 10:45:00,35.83,35.84,35.79,35.83,36100.0,16.1689,16.1734,16.1509,16.1689,36100.0
2007-09-11 10:50:00,35.82,35.83,35.78,35.79,35300.0,16.1644,16.1689,16.1463,16.1509,35300.0
2007-09-11 10:55:00,35.79,35.84,35.78,35.84,46900.0,16.1509,16.1734,16.1463,16.1734,46900.0
2007-09-11 11:00:00,35.84,35.84,35.73,35.75,73800.0,16.1734,16.1734,16.1238,16.1328,73800.0
2007-09-11 11:05:00,35.75,35.78,35.67,35.78,56900.0,16.1328,16.1463,16.0967,16.1463,56900.0
2007-09-11 11:10:00,35.78,35.81,35.76,35.77,21800.0,16.1463,16.1599,16.1373,16.1418,21800.0
2007-09-11 11:15:00,35.78,35.79,35.7,35.74,32500.0,16.1463,16.1509,16.1102,16.1283,32500.0
2007-09-11 11:20:00,35.74,35.8,35.73,35.74,34800.0,16.1283,16.1554,16.1238,16.1283,34800.0
2007-09-11 11:25:00,35.74,35.85,35.74,35.85,37100.0,16.1283,16.1779,16.1283,16.1779,37100.0
2007-09-11 11:30:00,35.85,35.88,35.78,35.84,51500.0,16.1779,16.1915,16.1463,16.1734,51500.0
2007-09-11 11:35:00,35.85,35.88,35.82,35.86,50300.0,16.1779,16.1915,16.1644,16.1824,50300.0
2007-09-11 11:40:00,35.86,35.88,35.84,35.84,28100.0,16.1824,16.1915,16.1734,16.1734,28100.0
2007-09-11 11:45:00,35.84,35.86,35.76,35.84,86000.0,16.1734,16.1824,16.1373,16.1734,86000.0
2007-09-11 11:50:00,35.84,35.88,35.83,35.84,20500.0,16.1734,16.1915,16.1689,16.1734,20500.0
2007-09-11 11:55:00,35.83,35.87,35.83,35.85,25400.0,16.1689,16.187,16.1689,16.1779,25400.0
2007-09-11 12:00:00,35.85,35.86,35.75,35.78,25900.0,16.1779,16.1824,16.1328,16.1463,25900.0
2007-09-11 12:05:00,35.78,35.79,35.72,35.77,30800.0,16.1463,16.1509,16.1193,16.1418,30800.0
2007-09-11 12:10:00,35.77,35.79,35.71,35.71,12900.0,16.1418,16.1509,16.1148,16.1148,12900.0
2007-09-11 12:15:00,35.71,35.78,35.71,35.78,15000.0,16.1148,16.1463,16.1148,16.1463,15000.0
2007-09-11 12:20:00,35.77,35.79,35.76,35.76,16000.0,16.1418,16.1509,16.1373,16.1373,16000.0
2007-09-11 12:25:00,35.75,35.79,35.75,35.78,8900.0,16.1328,16.1509,16.1328,16.1463,8900.0
2007-09-11 12:30:00,35.78,35.78,35.75,35.77,14000.0,16.1463,16.1463,16.1328,16.1418,14000.0
2007-09-11 12:35:00,35.77,35.85,35.77,35.83,16700.0,16.1418,16.1779,16.1418,16.1689,16700.0
2007-09-11 12:40:00,35.83,35.86,35.81,35.82,14200.0,16.1689,16.1824,16.1599,16.1644,14200.0
2007-09-11 12:45:00,35.83,35.83,35.81,35.82,5900.0,16.1689,16.1689,16.1599,16.1644,5900.0
2007-09-11 12:50:00,35.82,35.84,35.81,35.81,18600.0,16.1644,16.1734,16.1599,16.1599,18600.0
2007-09-11 12:55:00,35.82,35.85,35.82,35.83,11300.0,16.1644,16.1779,16.1644,16.1689,11300.0
2007-09-11 13:00:00,35.85,35.85,35.8,35.82,12600.0,16.1779,16.1779,16.1554,16.1644,12600.0
2007-09-11 13:05:00,35.82,35.84,35.82,35.82,6600.0,16.1644,16.1734,16.1644,16.1644,6600.0
2007-09-11 13:10:00,35.82,35.83,35.81,35.81,10000.0,16.1644,16.1689,16.1599,16.1599,10000.0
2007-09-11 13:15:00,35.8,35.8,35.74,35.74,13000.0,16.1554,16.1554,16.1283,16.1283,13000.0
2007-09-11 13:20:00,35.74,35.8,35.74,35.79,10100.0,16.1283,16.1554,16.1283,16.1509,10100.0
2007-09-11 13:25:00,35.78,35.8,35.73,35.79,24000.0,16.1463,16.1554,16.1238,16.1509,24000.0
2007-09-11 13:30:00,35.79,35.84,35.76,35.82,23200.0,16.1509,16.1734,16.1373,16.1644,23200.0
2007-09-11 13:35:00,35.83,35.85,35.78,35.81,15800.0,16.1689,16.1779,16.1463,16.1599,15800.0
2007-09-11 13:40:00,35.81,35.82,35.78,35.82,20700.0,16.1599,16.1644,16.1463,16.1644,20700.0
2007-09-11 13:45:00,35.81,35.85,35.77,35.78,29700.0,16.1599,16.1779,16.1418,16.1463,29700.0
2007-09-11 13:50:00,35.78,35.82,35.77,35.81,19300.0,16.1463,16.1644,16.1418,16.1599,19300.0
2007-09-11 13:55:00,35.81,35.81,35.75,35.76,47100.0,16.1599,16.1599,16.1328,16.1373,47100.0
2007-09-11 14:00:00,35.77,35.87,35.77,35.87,23500.0,16.1418,16.187,16.1418,16.187,23500.0
2007-09-11 14:05:00,35.86,35.88,35.83,35.88,18500.0,16.1824,16.1915,16.1689,16.1915,18500.0
2007-09-11 14:10:00,35.88,35.89,35.86,35.89,17200.0,16.1915,16.196,16.1824,16.196,17200.0
2007-09-11 14:15:00,35.88,35.93,35.87,35.87,27400.0,16.1915,16.214,16.187,16.187,27400.0
2007-09-11 14:20:00,35.88,35.89,35.86,35.89,26400.0,16.1915,16.196,16.1824,16.196,26400.0
2007-09-11 14:25:00,35.88,35.92,35.86,35.92,28300.0,16.1915,16.2095,16.1824,16.2095,28300.0
2007-09-11 14:30:00,35.92,35.93,35.83,35.85,25300.0,16.2095,16.214,16.1689,16.1779,25300.0
2007-09-11 14:35:00,35.85,35.88,35.85,35.88,13000.0,16.1779,16.1915,16.1779,16.1915,13000.0
2007-09-11 14:40:00,35.89,35.9,35.85,35.9,20500.0,16.196,16.2005,16.1779,16.2005,20500.0
2007-09-11 14:45:00,35.9,35.91,35.84,35.84,18700.0,16.2005,16.205,16.1734,16.1734,18700.0
2007-09-11 14:50:00,35.84,35.84,35.77,35.81,28700.0,16.1734,16.1734,16.1418,16.1599,28700.0
2007-09-11 14:55:00,35.81,35.83,35.8,35.83,21900.0,16.1599,16.1689,16.1554,16.1689,21900.0
2007-09-11 15:00:00,35.83,35.85,35.76,35.78,36500.0,16.1689,16.1779,16.1373,16.1463,36500.0
2007-09-11 15:05:00,35.78,35.81,35.75,35.79,39500.0,16.1463,16.1599,16.1328,16.1509,39500.0
2007-09-11 15:10:00,35.79,35.84,35.79,35.84,36000.0,16.1509,16.1734,16.1509,16.1734,36000.0
2007-09-11 15:15:00,35.83,35.87,35.82,35.82,40700.0,16.1689,16.187,16.1644,16.1644,40700.0
2007-09-11 15:20:00,35.82,35.83,35.75,35.77,32900.0,16.1644,16.1689,16.1328,16.1418,32900.0
2007-09-11 15:25:00,35.77,35.81,35.76,35.76,23900.0,16.1418,16.1599,16.1373,16.1373,23900.0
2007-09-11 15:30:00,35.77,35.84,35.75,35.82,47900.0,16.1418,16.1734,16.1328,16.1644,47900.0
2007-09-11 15:35:00,35.82,35.82,35.69,35.76,124800.0,16.1644,16.1644,16.1057,16.1373,124800.0
2007-09-11 15:40:00,35.76,35.79,35.75,35.78,207000.0,16.1373,16.1509,16.1328,16.1463,207000.0
2007-09-11 15:45:00,35.78,35.85,35.77,35.82,148400.0,16.1463,16.1779,16.1418,16.1644,148400.0
2007-09-11 15:50:00,35.81,35.87,35.79,35.87,111700.0,16.1599,16.187,16.1509,16.187,111700.0
2007-09-11 15:55:00,35.87,35.95,35.85,35.92,217500.0,16.187,16.2231,16.1779,16.2095,217500.0
2007-09-12 09:30:00,35.96,35.99,35.87,35.9,38100.0,16.2276,16.2411,16.187,16.2005,38100.0
2007-09-12 09:35:00,35.94,35.94,35.82,35.87,27500.0,16.2185,16.2185,16.1644,16.187,27500.0
2007-09-12 09:40:00,35.87,35.89,35.82,35.84,21200.0,16.187,16.196,16.1644,16.1734,21200.0
2007-09-12 09:45:00,35.86,35.96,35.86,35.92,35900.0,16.1824,16.2276,16.1824,16.2095,35900.0
2007-09-12 09:50:00,35.91,35.98,35.91,35.96,18300.0,16.205,16.2366,16.205,16.2276,18300.0
2007-09-12 09:55:00,35.96,35.97,35.93,35.94,17600.0,16.2276,16.2321,16.214,16.2185,17600.0
2007-09-12 10:00:00,35.94,35.95,35.89,35.95,20500.0,16.2185,16.2231,16.196,16.2231,20500.0
2007-09-12 10:05:00,35.95,35.96,35.89,35.9,55700.0,16.2231,16.2276,16.196,16.2005,55700.0
2007-09-12 10:10:00,35.89,35.95,35.87,35.87,34500.0,16.196,16.2231,16.187,16.187,34500.0
2007-09-12 10:15:00,35.88,35.91,35.83,35.9,35300.0,16.1915,16.205,16.1689,16.2005,35300.0
2007-09-12 10:20:00,35.9,35.96,35.88,35.94,39500.0,16.2005,16.2276,16.1915,16.2185,39500.0
2007-09-12 10:25:00,35.95,35.96,35.91,35.93,42100.0,16.2231,16.2276,16.205,16.214,42100.0
2007-09-12 10:30:00,35.92,35.98,35.88,35.95,69800.0,16.2095,16.2366,16.1915,16.2231,69800.0
2007-09-12 10:35:00,35.94,36.0,35.94,35.99,22400.0,16.2185,16.2456,16.2185,16.2411,22400.0
2007-09-12 10:40:00,35.99,36.03,35.98,35.98,92000.0,16.2411,16.2592,16.2366,16.2366,92000.0
2007-09-12 10:45:00,35.99,36.0,35.94,35.97,30500.0,16.2411,16.2456,16.2185,16.2321,30500.0
2007-09-12 10:50:00,35.96,35.97,35.92,35.94,29200.0,16.2276,16.2321,16.2095,16.2185,29200.0
2007-09-12 10:55:00,35.94,35.95,35.85,35.86,30100.0,16.2185,16.2231,16.1779,16.1824,30100.0
2007-09-12 11:00:00,35.87,35.94,35.86,35.93,89900.0,16.187,16.2185,16.1824,16.214,89900.0
2007-09-12 11:05:00,35.93,35.94,35.9,35.94,49700.0,16.214,16.2185,16.2005,16.2185,49700.0
2007-09-12 11:10:00,35.94,36.02,35.94,36.02,40100.0,16.2185,16.2546,16.2185,16.2546,40100.0
2007-09-12 11:15:00,36.03,36.2,36.02,36.13,74000.0,16.2592,16.3359,16.2546,16.3043,74000.0
2007-09-12 11:20:00,36.12,36.16,36.06,36.12,41500.0,16.2998,16.3178,16.2727,16.2998,41500.0
2007-09-12 11:25:00,36.12,36.13,36.07,36.1,19900.0,16.2998,16.3043,16.2772,16.2907,19900.0
2007-09-12 11:30:00,36.1,36.12,36.09,36.09,33800.0,16.2907,16.2998,16.2862,16.2862,33800.0
2007-09-12 11:35:00,36.1,36.11,36.08,36.09,19700.0,16.2907,16.2953,16.2817,16.2862,19700.0
2007-09-12 11:40:00,36.09,36.09,36.03,36.05,17600.0,16.2862,16.2862,16.2592,16.2682,17600.0
2007-09-12 11:45:00,36.06,36.07,36.04,36.05,23500.0,16.2727,16.2772,16.2637,16.2682,23500.0
2007-09-12 11:50:00,36.04,36.08,36.01,36.08,35100.0,16.2637,16.2817,16.2501,16.2817,35100.0
2007-09-12 11:55:00,36.09,36.09,36.04,36.05,16400.0,16.2862,16.2862,16.2637,16.2682,16400.0
2007-09-12 12:00:00,36.04,36.06,36.04,36.05,17300.0,16.2637,16.2727,16.2637,16.2682,17300.0
2007-09-12 12:05:00,36.06,36.13,36.06,36.1,46600.0,16.2727,16.3043,16.2727,16.2907,46600.0
2007-09-12 12:10:00,36.11,36.14,36.1,36.13,28300.0,16.2953,16.3088,16.2907,16.3043,28300.0
2007-09-12 12:15:00,36.13,36.14,36.03,36.03,44000.0,16.3043,16.3088,16.2592,16.2592,44000.0
2007-09-12 12:20:00,36.02,36.03,35.96,35.98,33500.0,16.2546,16.2592,16.2276,16.2366,33500.0
2007-09-12 12:25:00,35.98,35.99,35.93,35.96,18600.0,16.2366,16.2411,16.214,16.2276,18600.0
2007-09-12 12:30:00,35.96,35.96,35.92,35.94,25900.0,16.2276,16.2276,16.2095,16.2185,25900.0
2007-09-12 12:35:00,35.94,35.98,35.94,35.98,11200.0,16.2185,16.2366,16.2185,16.2366,11200.0
2007-09-12 12:40:00,35.98,35.99,35.91,35.99,45700.0,16.2366,16.2411,16.205,16.2411,45700.0
2007-09-12 12:45:00,35.99,36.06,35.99,36.04,42500.0,16.2411,16.2727,16.2411,16.2637,42500.0
2007-09-12 12:50:00,36.04,36.04,35.99,36.02,27400.0,16.2637,16.2637,16.2411,16.2546,27400.0
2007-09-12 12:55:00,36.02,36.09,36.02,36.08,36100.0,16.2546,16.2862,16.2546,16.2817,36100.0
2007-09-12 13:00:00,36.09,36.09,36.01,36.02,22900.0,16.2862,16.2862,16.2501,16.2546,22900.0
2007-09-12 13:05:00,36.01,36.02,35.93,35.96,43300.0,16.2501,16.2546,16.214,16.2276,43300.0
2007-09-12 13:10:00,35.95,36.0,35.94,36.0,23900.0,16.2231,16.2456,16.2185,16.2456,23900.0
2007-09-12 13:15:00,36.0,36.03,35.97,35.99,23300.0,16.2456,16.2592,16.2321,16.2411,23300.0
2007-09-12 13:20:00,35.99,35.99,35.97,35.97,5000.0,16.2411,16.2411,16.2321,16.2321,5000.0
2007-09-12 13:25:00,35.97,35.99,35.95,35.99,19600.0,16.2321,16.2411,16.2231,16.2411,19600.0
2007-09-12 13:30:00,35.98,36.03,35.97,36.01,34800.0,16.2366,16.2592,16.2321,16.2501,34800.0
2007-09-12 13:35:00,36.01,36.05,36.0,36.02,33900.0,16.2501,16.2682,16.2456,16.2546,33900.0
2007-09-12 13:40:00,36.01,36.05,36.0,36.04,32000.0,16.2501,16.2682,16.2456,16.2637,32000.0
2007-09-12 13:45:00,36.03,36.07,36.03,36.04,25700.0,16.2592,16.2772,16.2592,16.2637,25700.0
2007-09-12 13:50:00,36.05,36.11,36.04,36.09,34200.0,16.2682,16.2953,16.2637,16.2862,34200.0
2007-09-12 13:55:00,36.09,36.11,36.07,36.07,25900.0,16.2862,16.2953,16.2772,16.2772,25900.0
2007-09-12 14:00:00,36.07,36.09,36.06,36.06,14100.0,16.2772,16.2862,16.2727,16.2727,14100.0
2007-09-12 14:05:00,36.06,36.14,36.03,36.14,42400.0,16.2727,16.3088,16.2592,16.3088,42400.0
2007-09-12 14:10:00,36.14,36.22,36.11,36.17,61500.0,16.3088,16.3449,16.2953,16.3223,61500.0
2007-09-12 14:15:00,36.16,36.19,36.15,36.15,28600.0,16.3178,16.3314,16.3133,16.3133,28600.0
2007-09-12 14:20:00,36.16,36.18,36.14,36.18,23500.0,16.3178,16.3268,16.3088,16.3268,23500.0
2007-09-12 14:25:00,36.18,36.18,36.12,36.13,25100.0,16.3268,16.3268,16.2998,16.3043,25100.0
2007-09-12 14:30:00,36.14,36.18,36.14,36.17,23500.0,16.3088,16.3268,16.3088,16.3223,23500.0
2007-09-12 14:35:00,36.18,36.21,36.13,36.15,77000.0,16.3268,16.3404,16.3043,16.3133,77000.0
2007-09-12 14:40:00,36.15,36.23,36.14,36.19,35600.0,16.3133,16.3494,16.3088,16.3314,35600.0
2007-09-12 14:45:00,36.19,36.23,36.18,36.19,48200.0,16.3314,16.3494,16.3268,16.3314,48200.0
2007-09-12 14:50:00,36.19,36.19,36.13,36.13,25100.0,16.3314,16.3314,16.3043,16.3043,25100.0
2007-09-12 14:55:00,36.13,36.21,36.13,36.21,52900.0,16.3043,16.3404,16.3043,16.3404,52900.0
2007-09-12 15:00:00,36.21,36.22,36.17,36.19,37200.0,16.3404,16.3449,16.3223,16.3314,37200.0
2007-09-12 15:05:00,36.2,36.2,36.11,36.11,29500.0,16.3359,16.3359,16.2953,16.2953,29500.0
2007-09-12 15:10:00,36.12,36.15,36.11,36.12,29700.0,16.2998,16.3133,16.2953,16.2998,29700.0
2007-09-12 15:15:00,36.11,36.13,36.08,36.12,37100.0,16.2953,16.3043,16.2817,16.2998,37100.0
2007-09-12 15:20:00,36.12,36.12,36.07,36.11,35800.0,16.2998,16.2998,16.2772,16.2953,35800.0
2007-09-12 15:25:00,36.11,36.12,36.05,36.05,30100.0,16.2953,16.2998,16.2682,16.2682,30100.0
2007-09-12 15:30:00,36.05,36.14,36.03,36.12,74900.0,16.2682,16.3088,16.2592,16.2998,74900.0
2007-09-12 15:35:00,36.13,36.14,36.1,36.14,45900.0,16.3043,16.3088,16.2907,16.3088,45900.0
2007-09-12 15:40:00,36.14,36.21,36.14,36.14,86300.0,16.3088,16.3404,16.3088,16.3088,86300.0
2007-09-12 15:45:00,36.14,36.21,36.14,36.19,78700.0,16.3088,16.3404,16.3088,16.3314,78700.0
2007-09-12 15:50:00,36.18,36.21,36.1,36.12,119100.0,16.3268,16.3404,16.2907,16.2998,119100.0
2007-09-12 15:55:00,36.12,36.13,36.09,36.13,136900.0,16.2998,16.3043,16.2862,16.3043,136900.0
2007-09-13 09:30:00,36.26,36.37,36.25,36.3,63500.0,16.363,16.4126,16.3584,16.381,63500.0
2007-09-13 09:35:00,36.28,36.31,36.22,36.25,32800.0,16.372,16.3855,16.3449,16.3584,32800.0
2007-09-13 09:40:00,36.25,36.32,36.25,36.3,20400.0,16.3584,16.39,16.3584,16.381,20400.0
2007-09-13 09:45:00,36.29,36.32,36.24,36.29,38800.0,16.3765,16.39,16.3539,16.3765,38800.0
2007-09-13 09:50:00,36.3,36.39,36.28,36.39,40200.0,16.381,16.4216,16.372,16.4216,40200.0
2007-09-13 09:55:00,36.39,36.4,36.27,36.28,37700.0,16.4216,16.4261,16.3675,16.372,37700.0
2007-09-13 10:00:00,36.28,36.35,36.25,36.31,36500.0,16.372,16.4036,16.3584,16.3855,36500.0
2007-09-13 10:05:00,36.31,36.35,36.31,36.33,50000.0,16.3855,16.4036,16.3855,16.3945,50000.0
2007-09-13 10:10:00,36.33,36.35,36.33,36.34,32600.0,16.3945,16.4036,16.3945,16.3991,32600.0
2007-09-13 10:15:00,36.34,36.35,36.32,36.34,19700.0,16.3991,16.4036,16.39,16.3991,19700.0
2007-09-13 10:20:00,36.34,36.39,36.32,36.36,42000.0,16.3991,16.4216,16.39,16.4081,42000.0
2007-09-13 10:25:00,36.36,36.37,36.32,36.34,15600.0,16.4081,16.4126,16.39,16.3991,15600.0
2007-09-13 10:30:00,36.34,36.4,36.32,36.38,17600.0,16.3991,16.4261,16.39,16.4171,17600.0
2007-09-13 10:35:00,36.38,36.4,36.35,36.38,15600.0,16.4171,16.4261,16.4036,16.4171,15600.0
2007-09-13 10:40:00,36.38,36.41,36.38,36.4,22400.0,16.4171,16.4306,16.4171,16.4261,22400.0
2007-09-13 10:45:00,36.41,36.45,36.39,36.4,36800.0,16.4306,16.4487,16.4216,16.4261,36800.0
2007-09-13 10:50:00,36.4,36.48,36.4,36.45,18800.0,16.4261,16.4622,16.4261,16.4487,18800.0
2007-09-13 10:55:00,36.45,36.48,36.4,36.4,27600.0,16.4487,16.4622,16.4261,16.4261,27600.0
2007-09-13 11:00:00,36.41,36.44,36.39,36.42,32300.0,16.4306,16.4442,16.4216,16.4352,32300.0
2007-09-13 11:05:00,36.42,36.42,36.38,36.4,23400.0,16.4352,16.4352,16.4171,16.4261,23400.0
2007-09-13 11:10:00,36.4,36.45,36.39,36.43,12200.0,16.4261,16.4487,16.4216,16.4397,12200.0
2007-09-13 11:15:00,36.42,36.47,36.4,36.4,21200.0,16.4352,16.4577,16.4261,16.4261,21200.0
2007-09-13 11:20:00,36.42,36.45,36.41,36.43,18200.0,16.4352,16.4487,16.4306,16.4397,18200.0
2007-09-13 11:25:00,36.41,36.42,36.38,36.4,28000.0,16.4306,16.4352,16.4171,16.4261,28000.0
2007-09-13 11:30:00,36.4,36.4,36.36,36.37,23700.0,16.4261,16.4261,16.4081,16.4126,23700.0
2007-09-13 11:35:00,36.37,36.39,36.31,36.31,11900.0,16.4126,16.4216,16.3855,16.3855,11900.0
2007-09-13 11:40:00,36.31,36.32,36.3,36.3,9000.0,16.3855,16.39,16.381,16.381,9000.0
2007-09-13 11:45:00,36.31,36.33,36.3,36.3,20400.0,16.3855,16.3945,16.381,16.381,20400.0
2007-09-13 11:50:00,36.31,36.31,36.24,36.24,23800.0,16.3855,16.3855,16.3539,16.3539,23800.0
2007-09-13 11:55:00,36.25,36.28,36.22,36.26,10500.0,16.3584,16.372,16.3449,16.363,10500.0
2007-09-13 12:00:00,36.27,36.29,36.19,36.19,23100.0,16.3675,16.3765,16.3314,16.3314,23100.0
2007-09-13 12:05:00,36.18,36.21,36.18,36.19,27500.0,16.3268,16.3404,16.3268,16.3314,27500.0
2007-09-13 12:10:00,36.19,36.19,36.15,36.16,28100.0,16.3314,16.3314,16.3133,16.3178,28100.0
2007-09-13 12:15:00,36.15,36.17,36.15,36.15,17200.0,16.3133,16.3223,16.3133,16.3133,17200.0
2007-09-13 12:20:00,36.15,36.21,36.15,36.19,30100.0,16.3133,16.3404,16.3133,16.3314,30100.0
2007-09-13 12:25:00,36.19,36.26,36.18,36.25,55200.0,16.3314,16.363,16.3268,16.3584,55200.0
2007-09-13 12:30:00,36.25,36.26,36.2,36.2,33100.0,16.3584,16.363,16.3359,16.3359,33100.0
2007-09-13 12:35:00,36.2,36.22,36.19,36.2,11000.0,16.3359,16.3449,16.3314,16.3359,11000.0
2007-09-13 12:40:00,36.2,36.2,36.15,36.19,19000.0,16.3359,16.3359,16.3133,16.3314,19000.0
2007-09-13 12:45:00,36.18,36.19,36.15,36.19,14500.0,16.3268,16.3314,16.3133,16.3314,14500.0
2007-09-13 12:50:00,36.18,36.21,36.16,36.21,29000.0,16.3268,16.3404,16.3178,16.3404,29000.0
2007-09-13 12:55:00,36.22,36.25,36.21,36.23,31600.0,16.3449,16.3584,16.3404,16.3494,31600.0
2007-09-13 13:00:00,36.23,36.28,36.21,36.28,38900.0,16.3494,16.372,16.3404,16.372,38900.0
2007-09-13 13:05:00,36.29,36.32,36.25,36.25,38100.0,16.3765,16.39,16.3584,16.3584,38100.0
2007-09-13 13:10:00,36.26,36.26,36.23,36.24,12800.0,16.363,16.363,16.3494,16.3539,12800.0
2007-09-13 13:15:00,36.24,36.3,36.24,36.28,26700.0,16.3539,16.381,16.3539,16.372,26700.0
2007-09-13 13:20:00,36.29,36.35,36.28,36.35,34500.0,16.3765,16.4036,16.372,16.4036,34500.0
2007-09-13 13:25:00,36.35,36.35,36.33,36.34,22000.0,16.4036,16.4036,16.3945,16.3991,22000.0
2007-09-13 13:30:00,36.33,36.34,36.32,36.32,12800.0,16.3945,16.3991,16.39,16.39,12800.0
2007-09-13 13:35:00,36.33,36.35,36.31,36.31,20700.0,16.3945,16.4036,16.3855,16.3855,20700.0
2007-09-13 13:40:00,36.32,36.35,36.3,36.35,18300.0,16.39,16.4036,16.381,16.4036,18300.0
2007-09-13 13:45:00,36.34,36.39,36.34,36.37,34300.0,16.3991,16.4216,16.3991,16.4126,34300.0
2007-09-13 13:50:00,36.37,36.38,36.36,36.37,9900.0,16.4126,16.4171,16.4081,16.4126,9900.0
2007-09-13 13:55:00,36.36,36.38,36.36,36.37,25300.0,16.4081,16.4171,16.4081,16.4126,25300.0
2007-09-13 14:00:00,36.37,36.4,36.37,36.39,12500.0,16.4126,16.4261,16.4126,16.4216,12500.0
2007-09-13 14:05:00,36.39,36.39,36.36,36.37,13300.0,16.4216,16.4216,16.4081,16.4126,13300.0
2007-09-13 14:10:00,36.37,36.41,36.36,36.37,21700.0,16.4126,16.4306,16.4081,16.4126,21700.0
2007-09-13 14:15:00,36.37,36.37,36.31,36.33,27300.0,16.4126,16.4126,16.3855,16.3945,27300.0
2007-09-13 14:20:00,36.33,36.37,36.3,36.31,27100.0,16.3945,16.4126,16.381,16.3855,27100.0
2007-09-13 14:25:00,36.32,36.34,36.31,36.31,20500.0,16.39,16.3991,16.3855,16.3855,20500.0
2007-09-13 14:30:00,36.31,36.37,36.29,36.33,50200.0,16.3855,16.4126,16.3765,16.3945,50200.0
2007-09-13 14:35:00,36.33,36.38,36.32,36.32,42000.0,16.3945,16.4171,16.39,16.39,42000.0
2007-09-13 14:40:00,36.31,36.35,36.29,36.35,24500.0,16.3855,16.4036,16.3765,16.4036,24500.0
2007-09-13 14:45:00,36.35,36.35,36.33,36.33,14400.0,16.4036,16.4036,16.3945,16.3945,14400.0
2007-09-13 14:50:00,36.33,36.36,36.32,36.35,13300.0,16.3945,16.4081,16.39,16.4036,13300.0
2007-09-13 14:55:00,36.35,36.36,36.31,36.35,17100.0,16.4036,16.4081,16.3855,16.4036,17100.0
2007-09-13 15:00:00,36.36,36.41,36.35,36.39,35900.0,16.4081,16.4306,16.4036,16.4216,35900.0
2007-09-13 15:05:00,36.38,36.43,36.36,36.4,67400.0,16.4171,16.4397,16.4081,16.4261,67400.0
2007-09-13 15:10:00,36.39,36.43,36.39,36.42,57500.0,16.4216,16.4397,16.4216,16.4352,57500.0
2007-09-13 15:15:00,36.41,36.41,36.33,36.35,67400.0,16.4306,16.4306,16.3945,16.4036,67400.0
2007-09-13 15:20:00,36.35,36.4,36.32,36.37,57300.0,16.4036,16.4261,16.39,16.4126,57300.0
2007-09-13 15:25:00,36.36,36.38,36.34,36.36,16900.0,16.4081,16.4171,16.3991,16.4081,16900.0
2007-09-13 15:30:00,36.35,36.39,36.34,36.38,30200.0,16.4036,16.4216,16.3991,16.4171,30200.0
2007-09-13 15:35:00,36.38,36.41,36.37,36.38,91600.0,16.4171,16.4306,16.4126,16.4171,91600.0
2007-09-13 15:40:00,36.38,36.41,36.32,36.36,62200.0,16.4171,16.4306,16.39,16.4081,62200.0
2007-09-13 15:45:00,36.36,36.36,36.21,36.27,86500.0,16.4081,16.4081,16.3404,16.3675,86500.0
2007-09-13 15:50:00,36.27,36.3,36.23,36.27,52100.0,16.3675,16.381,16.3494,16.3675,52100.0
2007-09-13 15:55:00,36.27,36.33,36.24,36.33,95400.0,16.3675,16.3945,16.3539,16.3945,95400.0
2007-09-14 09:30:00,36.16,36.29,36.15,36.23,34000.0,16.3178,16.3765,16.3133,16.3494,34000.0
2007-09-14 09:35:00,36.24,36.33,36.22,36.28,18900.0,16.3539,16.3945,16.3449,16.372,18900.0
2007-09-14 09:40:00,36.25,36.35,36.24,36.35,33500.0,16.3584,16.4036,16.3539,16.4036,33500.0
2007-09-14 09:45:00,36.36,36.4,36.35,36.38,17700.0,16.4081,16.4261,16.4036,16.4171,17700.0
2007-09-14 09:50:00,36.38,36.42,36.36,36.37,31300.0,16.4171,16.4352,16.4081,16.4126,31300.0
2007-09-14 09:55:00,36.35,36.44,36.34,36.42,12600.0,16.4036,16.4442,16.3991,16.4352,12600.0
2007-09-14 10:00:00,36.42,36.48,36.38,36.42,27300.0,16.4352,16.4622,16.4171,16.4352,27300.0
2007-09-14 10:05:00,36.43,36.49,36.41,36.46,17000.0,16.4397,16.4667,16.4306,16.4532,17000.0
2007-09-14 10:10:00,36.46,36.48,36.42,36.43,13000.0,16.4532,16.4622,16.4352,16.4397,13000.0
2007-09-14 10:15:00,36.45,36.48,36.41,36.46,20400.0,16.4487,16.4622,16.4306,16.4532,20400.0
2007-09-14 10:20:00,36.47,36.57,36.46,36.56,78400.0,16.4577,16.5028,16.4532,16.4983,78400.0
2007-09-14 10:25:00,36.55,36.58,36.54,36.57,14600.0,16.4938,16.5074,16.4893,16.5028,14600.0
2007-09-14 10:30:00,36.57,36.58,36.54,36.57,20500.0,16.5028,16.5074,16.4893,16.5028,20500.0
2007-09-14 10:35:00,36.56,36.57,36.51,36.52,24800.0,16.4983,16.5028,16.4758,16.4803,24800.0
2007-09-14 10:40:00,36.5,36.51,36.46,36.49,24800.0,16.4713,16.4758,16.4532,16.4667,24800.0
2007-09-14 10:45:00,36.49,36.53,36.48,36.5,42100.0,16.4667,16.4848,16.4622,16.4713,42100.0
2007-09-14 10:50:00,36.5,36.53,36.47,36.51,21700.0,16.4713,16.4848,16.4577,16.4758,21700.0
2007-09-14 10:55:00,36.51,36.53,36.5,36.5,11500.0,16.4758,16.4848,16.4713,16.4713,11500.0
2007-09-14 11:00:00,36.53,36.53,36.5,36.51,18600.0,16.4848,16.4848,16.4713,16.4758,18600.0
2007-09-14 11:05:00,36.51,36.51,36.45,36.45,15500.0,16.4758,16.4758,16.4487,16.4487,15500.0
2007-09-14 11:10:00,36.45,36.45,36.38,36.4,55000.0,16.4487,16.4487,16.4171,16.4261,55000.0
2007-09-14 11:15:00,36.4,36.41,36.38,36.4,23600.0,16.4261,16.4306,16.4171,16.4261,23600.0
2007-09-14 11:20:00,36.4,36.4,36.34,36.35,32500.0,16.4261,16.4261,16.3991,16.4036,32500.0
2007-09-14 11:25:00,36.36,36.39,36.33,36.38,87500.0,16.4081,16.4216,16.3945,16.4171,87500.0
2007-09-14 11:30:00,36.37,36.4,36.36,36.37,20000.0,16.4126,16.4261,16.4081,16.4126,20000.0
2007-09-14 11:35:00,36.37,36.37,36.34,36.34,14800.0,16.4126,16.4126,16.3991,16.3991,14800.0
2007-09-14 11:40:00,36.34,36.35,36.3,36.3,67500.0,16.3991,16.4036,16.381,16.381,67500.0
2007-09-14 11:45:00,36.3,36.32,36.25,36.27,57500.0,16.381,16.39,16.3584,16.3675,57500.0
2007-09-14 11:50:00,36.27,36.3,36.26,36.3,22800.0,16.3675,16.381,16.363,16.381,22800.0
2007-09-14 11:55:00,36.31,36.32,36.29,36.3,16600.0,16.3855,16.39,16.3765,16.381,16600.0
2007-09-14 12:00:00,36.29,36.38,36.29,36.34,25000.0,16.3765,16.4171,16.3765,16.3991,25000.0
2007-09-14 12:05:00,36.32,36.32,36.25,36.28,25400.0,16.39,16.39,16.3584,16.372,25400.0
2007-09-14 12:10:00,36.28,36.28,36.25,36.25,9500.0,16.372,16.372,16.3584,16.3584,9500.0
2007-09-14 12:15:00,36.25,36.27,36.23,36.27,14100.0,16.3584,16.3675,16.3494,16.3675,14100.0
2007-09-14 12:20:00,36.26,36.3,36.26,36.29,8200.0,16.363,16.381,16.363,16.3765,8200.0
2007-09-14 12:25:00,36.29,36.29,36.24,36.25,15100.0,16.3765,16.3765,16.3539,16.3584,15100.0
2007-09-14 12:30:00,36.26,36.29,36.23,36.24,19300.0,16.363,16.3765,16.3494,16.3539,19300.0
2007-09-14 12:35:00,36.24,36.27,36.24,36.27,8000.0,16.3539,16.3675,16.3539,16.3675,8000.0
2007-09-14 12:40:00,36.26,36.27,36.25,36.26,4600.0,16.363,16.3675,16.3584,16.363,4600.0
2007-09-14 12:45:00,36.25,36.26,36.21,36.22,20600.0,16.3584,16.363,16.3404,16.3449,20600.0
2007-09-14 12:50:00,36.22,36.25,36.19,36.22,45600.0,16.3449,16.3584,16.3314,16.3449,45600.0
2007-09-14 12:55:00,36.21,36.24,36.18,36.22,48100.0,16.3404,16.3539,16.3268,16.3449,48100.0
2007-09-14 13:00:00,36.21,36.23,36.2,36.21,20700.0,16.3404,16.3494,16.3359,16.3404,20700.0
2007-09-14 13:05:00,36.2,36.27,36.18,36.21,76600.0,16.3359,16.3675,16.3268,16.3404,76600.0
2007-09-14 13:10:00,36.21,36.35,36.21,36.34,58600.0,16.3404,16.4036,16.3404,16.3991,58600.0
2007-09-14 13:15:00,36.35,36.4,36.34,36.34,36200.0,16.4036,16.4261,16.3991,16.3991,36200.0
2007-09-14 13:20:00,36.33,36.42,36.32,36.41,25400.0,16.3945,16.4352,16.39,16.4306,25400.0
2007-09-14 13:25:00,36.39,36.4,36.37,36.39,9100.0,16.4216,16.4261,16.4126,16.4216,9100.0
2007-09-14 13:30:00,36.38,36.42,36.38,36.4,22700.0,16.4171,16.4352,16.4171,16.4261,22700.0
2007-09-14 13:35:00,36.4,36.4,36.33,36.36,18300.0,16.4261,16.4261,16.3945,16.4081,18300.0
2007-09-14 13:40:00,36.36,36.37,36.35,36.37,4200.0,16.4081,16.4126,16.4036,16.4126,4200.0
2007-09-14 13:45:00,36.36,36.38,36.33,36.37,26500.0,16.4081,16.4171,16.3945,16.4126,26500.0
2007-09-14 13:50:00,36.36,36.39,36.35,36.37,20600.0,16.4081,16.4216,16.4036,16.4126,20600.0
2007-09-14 13:55:00,36.37,36.5,36.35,36.38,35900.0,16.4126,16.4713,16.4036,16.4171,35900.0
2007-09-14 14:00:00,36.39,36.5,36.33,36.34,50600.0,16.4216,16.4713,16.3945,16.3991,50600.0
2007-09-14 14:05:00,36.35,36.36,36.3,36.3,30400.0,16.4036,16.4081,16.381,16.381,30400.0
2007-09-14 14:10:00,36.31,36.32,36.3,36.32,12600.0,16.3855,16.39,16.381,16.39,12600.0
2007-09-14 14:15:00,36.32,36.32,36.25,36.3,31900.0,16.39,16.39,16.3584,16.381,31900.0
2007-09-14 14:20:00,36.3,36.3,36.27,36.29,14400.0,16.381,16.381,16.3675,16.3765,14400.0
2007-09-14 14:25:00,36.29,36.31,36.28,36.3,22800.0,16.3765,16.3855,16.372,16.381,22800.0
2007-09-14 14:30:00,36.3,36.34,36.3,36.34,22100.0,16.381,16.3991,16.381,16.3991,22100.0
2007-09-14 14:35:00,36.34,36.35,36.28,36.29,24900.0,16.3991,16.4036,16.372,16.3765,24900.0
2007-09-14 14:40:00,36.3,36.31,36.25,36.27,31000.0,16.381,16.3855,16.3584,16.3675,31000.0
2007-09-14 14:45:00,36.27,36.3,36.26,36.26,23500.0,16.3675,16.381,16.363,16.363,23500.0
2007-09-14 14:50:00,36.28,36.29,36.21,36.23,56000.0,16.372,16.3765,16.3404,16.3494,56000.0
2007-09-14 14:55:00,36.21,36.27,36.18,36.26,70200.0,16.3404,16.3675,16.3268,16.363,70200.0
2007-09-14 15:00:00,36.26,36.3,36.25,36.3,27100.0,16.363,16.381,16.3584,16.381,27100.0
2007-09-14 15:05:00,36.29,36.3,36.26,36.28,22500.0,16.3765,16.381,16.363,16.372,22500.0
2007-09-14 15:10:00,36.28,36.29,36.27,36.29,24000.0,16.372,16.3765,16.3675,16.3765,24000.0
2007-09-14 15:15:00,36.29,36.34,36.28,36.3,34600.0,16.3765,16.3991,16.372,16.381,34600.0
2007-09-14 15:20:00,36.3,36.35,36.3,36.34,39300.0,16.381,16.4036,16.381,16.3991,39300.0
2007-09-14 15:25:00,36.34,36.39,36.34,36.36,21300.0,16.3991,16.4216,16.3991,16.4081,21300.0
2007-09-14 15:30:00,36.37,36.39,36.36,36.37,32700.0,16.4126,16.4216,16.4081,16.4126,32700.0
2007-09-14 15:35:00,36.36,36.37,36.34,36.36,57100.0,16.4081,16.4126,16.3991,16.4081,57100.0
2007-09-14 15:40:00,36.36,36.42,36.36,36.39,70000.0,16.4081,16.4352,16.4081,16.4216,70000.0
2007-09-14 15:45:00,36.39,36.45,36.39,36.41,58100.0,16.4216,16.4487,16.4216,16.4306,58100.0
2007-09-14 15:50:00,36.41,36.45,36.36,36.43,100500.0,16.4306,16.4487,16.4081,16.4397,100500.0
2007-09-14 15:55:00,36.43,36.46,36.4,36.41,187600.0,16.4397,16.4532,16.4261,16.4306,187600.0
2007-09-17 09:30:00,36.28,36.44,36.28,36.44,46500.0,16.372,16.4442,16.372,16.4442,46500.0
2007-09-17 09:35:00,36.44,36.44,36.29,36.37,40600.0,16.4442,16.4442,16.3765,16.4126,40600.0
2007-09-17 09:40:00,36.37,36.44,36.34,36.44,35200.0,16.4126,16.4442,16.3991,16.4442,35200.0
2007-09-17 09:45:00,36.42,36.43,36.31,36.42,45300.0,16.4352,16.4397,16.3855,16.4352,45300.0
2007-09-17 09:50:00,36.43,36.5,36.38,36.44,85900.0,16.4397,16.4713,16.4171,16.4442,85900.0
2007-09-17 09:55:00,36.44,36.49,36.38,36.49,75600.0,16.4442,16.4667,16.4171,16.4667,75600.0
2007-09-17 10:00:00,36.49,36.51,36.42,36.45,57600.0,16.4667,16.4758,16.4352,16.4487,57600.0
2007-09-17 10:05:00,36.45,36.47,36.43,36.44,23000.0,16.4487,16.4577,16.4397,16.4442,23000.0
2007-09-17 10:10:00,36.43,36.45,36.39,36.4,32800.0,16.4397,16.4487,16.4216,16.4261,32800.0
2007-09-17 10:15:00,36.4,36.45,36.38,36.4,44300.0,16.4261,16.4487,16.4171,16.4261,44300.0
2007-09-17 10:20:00,36.4,36.4,36.28,36.32,92800.0,16.4261,16.4261,16.372,16.39,92800.0
2007-09-17 10:25:00,36.31,36.33,36.23,36.24,48200.0,16.3855,16.3945,16.3494,16.3539,48200.0
2007-09-17 10:30:00,36.24,36.3,36.22,36.26,59200.0,16.3539,16.381,16.3449,16.363,59200.0
2007-09-17 10:35:00,36.27,36.27,36.25,36.26,25100.0,16.3675,16.3675,16.3584,16.363,25100.0
2007-09-17 10:40:00,36.27,36.35,36.27,36.34,17600.0,16.3675,16.4036,16.3675,16.3991,17600.0
2007-09-17 10:45:00,36.34,36.37,36.34,36.35,34000.0,16.3991,16.4126,16.3991,16.4036,34000.0
2007-09-17 10:50:00,36.36,36.36,36.3,36.34,22200.0,16.4081,16.4081,16.381,16.3991,22200.0
2007-09-17 10:55:00,36.34,36.36,36.32,36.34,8000.0,16.3991,16.4081,16.39,16.3991,8000.0
2007-09-17 11:00:00,36.33,36.35,36.31,36.31,26700.0,16.3945,16.4036,16.3855,16.3855,26700.0
2007-09-17 11:05:00,36.33,36.33,36.28,36.3,18300.0,16.3945,16.3945,16.372,16.381,18300.0
2007-09-17 11:10:00,36.29,36.34,36.28,36.34,13400.0,16.3765,16.3991,16.372,16.3991,13400.0
2007-09-17 11:15:00,36.34,36.39,36.34,36.38,14700.0,16.3991,16.4216,16.3991,16.4171,14700.0
2007-09-17 11:20:00,36.39,36.41,36.38,36.39,33300.0,16.4216,16.4306,16.4171,16.4216,33300.0
2007-09-17 11:25:00,36.4,36.4,36.33,36.34,24200.0,16.4261,16.4261,16.3945,16.3991,24200.0
2007-09-17 11:30:00,36.34,36.35,36.29,36.29,13900.0,16.3991,16.4036,16.3765,16.3765,13900.0
2007-09-17 11:35:00,36.29,36.31,36.25,36.26,18700.0,16.3765,16.3855,16.3584,16.363,18700.0
2007-09-17 11:40:00,36.26,36.27,36.25,36.26,7900.0,16.363,16.3675,16.3584,16.363,7900.0
2007-09-17 11:45:00,36.26,36.27,36.22,36.23,46500.0,16.363,16.3675,16.3449,16.3494,46500.0
2007-09-17 11:50:00,36.23,36.24,36.21,36.21,15400.0,16.3494,16.3539,16.3404,16.3404,15400.0
2007-09-17 11:55:00,36.22,36.22,36.17,36.2,15500.0,16.3449,16.3449,16.3223,16.3359,15500.0
2007-09-17 12:00:00,36.2,36.23,36.19,36.23,17200.0,16.3359,16.3494,16.3314,16.3494,17200.0
2007-09-17 12:05:00,36.23,36.24,36.22,36.24,14600.0,16.3494,16.3539,16.3449,16.3539,14600.0
2007-09-17 12:10:00,36.25,36.25,36.21,36.24,31100.0,16.3584,16.3584,16.3404,16.3539,31100.0
2007-09-17 12:15:00,36.24,36.25,36.24,36.25,17200.0,16.3539,16.3584,16.3539,16.3584,17200.0
2007-09-17 12:20:00,36.24,36.26,36.24,36.25,22700.0,16.3539,16.363,16.3539,16.3584,22700.0
2007-09-17 12:25:00,36.25,36.31,36.25,36.31,13000.0,16.3584,16.3855,16.3584,16.3855,13000.0
2007-09-17 12:30:00,36.3,36.3,36.3,36.3,7200.0,16.381,16.381,16.381,16.381,7200.0
2007-09-17 12:35:00,36.3,36.35,36.3,36.35,10300.0,16.381,16.4036,16.381,16.4036,10300.0
2007-09-17 12:40:00,36.34,36.34,36.33,36.33,3700.0,16.3991,16.3991,16.3945,16.3945,3700.0
2007-09-17 12:45:00,36.33,36.37,36.33,36.35,12000.0,16.3945,16.4126,16.3945,16.4036,12000.0
2007-09-17 12:50:00,36.35,36.35,36.32,36.32,7500.0,16.4036,16.4036,16.39,16.39,7500.0
2007-09-17 12:55:00,36.33,36.36,36.32,36.35,7200.0,16.3945,16.4081,16.39,16.4036,7200.0
2007-09-17 13:00:00,36.35,36.35,36.32,36.35,7100.0,16.4036,16.4036,16.39,16.4036,7100.0
2007-09-17 13:05:00,36.34,36.35,36.3,36.3,7200.0,16.3991,16.4036,16.381,16.381,7200.0
2007-09-17 13:10:00,36.3,36.36,36.3,36.34,8400.0,16.381,16.4081,16.381,16.3991,8400.0
2007-09-17 13:15:00,36.35,36.37,36.34,36.35,7000.0,16.4036,16.4126,16.3991,16.4036,7000.0
2007-09-17 13:20:00,36.35,36.35,36.32,36.33,10400.0,16.4036,16.4036,16.39,16.3945,10400.0
2007-09-17 13:25:00,36.32,36.34,36.31,36.31,16500.0,16.39,16.3991,16.3855,16.3855,16500.0
2007-09-17 13:30:00,36.32,36.32,36.29,36.3,5800.0,16.39,16.39,16.3765,16.381,5800.0
2007-09-17 13:35:00,36.3,36.3,36.28,36.28,31700.0,16.381,16.381,16.372,16.372,31700.0
2007-09-17 13:40:00,36.28,36.3,36.28,36.29,10300.0,16.372,16.381,16.372,16.3765,10300.0
2007-09-17 13:45:00,36.29,36.31,36.28,36.29,16400.0,16.3765,16.3855,16.372,16.3765,16400.0
2007-09-17 13:50:00,36.29,36.29,36.25,36.26,10900.0,16.3765,16.3765,16.3584,16.363,10900.0
2007-09-17 13:55:00,36.26,36.27,36.24,36.24,19300.0,16.363,16.3675,16.3539,16.3539,19300.0
2007-09-17 14:00:00,36.24,36.26,36.24,36.25,10500.0,16.3539,16.363,16.3539,16.3584,10500.0
2007-09-17 14:05:00,36.25,36.26,36.24,36.24,10300.0,16.3584,16.363,16.3539,16.3539,10300.0
2007-09-17 14:10:00,36.23,36.28,36.23,36.26,22800.0,16.3494,16.372,16.3494,16.363,22800.0
2007-09-17 14:15:00,36.25,36.33,36.25,36.32,24400.0,16.3584,16.3945,16.3584,16.39,24400.0
2007-09-17 14:20:00,36.32,36.34,36.31,36.33,19500.0,16.39,16.3991,16.3855,16.3945,19500.0
2007-09-17 14:25:00,36.33,36.38,36.33,36.36,24500.0,16.3945,16.4171,16.3945,16.4081,24500.0
2007-09-17 14:30:00,36.36,36.42,36.36,36.4,24200.0,16.4081,16.4352,16.4081,16.4261,24200.0
2007-09-17 14:35:00,36.4,36.43,36.4,36.4,14200.0,16.4261,16.4397,16.4261,16.4261,14200.0
2007-09-17 14:40:00,36.4,36.42,36.4,36.41,15200.0,16.4261,16.4352,16.4261,16.4306,15200.0
2007-09-17 14:45:00,36.41,36.41,36.34,36.35,31800.0,16.4306,16.4306,16.3991,16.4036,31800.0
2007-09-17 14:50:00,36.34,36.36,36.34,36.35,12500.0,16.3991,16.4081,16.3991,16.4036,12500.0
2007-09-17 14:55:00,36.35,36.37,36.33,36.33,20500.0,16.4036,16.4126,16.3945,16.3945,20500.0
2007-09-17 15:00:00,36.33,36.34,36.32,36.33,20000.0,16.3945,16.3991,16.39,16.3945,20000.0
2007-09-17 15:05:00,36.33,36.34,36.31,36.34,33000.0,16.3945,16.3991,16.3855,16.3991,33000.0
2007-09-17 15:10:00,36.34,36.4,36.33,36.39,31900.0,16.3991,16.4261,16.3945,16.4216,31900.0
2007-09-17 15:15:00,36.4,36.4,36.33,36.36,22900.0,16.4261,16.4261,16.3945,16.4081,22900.0
2007-09-17 15:20:00,36.35,36.35,36.33,36.33,23400.0,16.4036,16.4036,16.3945,16.3945,23400.0
2007-09-17 15:25:00,36.34,36.38,36.34,36.35,31100.0,16.3991,16.4171,16.3991,16.4036,31100.0
2007-09-17 15:30:00,36.34,36.36,36.32,36.36,24600.0,16.3991,16.4081,16.39,16.4081,24600.0
2007-09-17 15:35:00,36.36,36.36,36.32,36.34,32700.0,16.4081,16.4081,16.39,16.3991,32700.0
2007-09-17 15:40:00,36.34,36.34,36.3,36.33,72600.0,16.3991,16.3991,16.381,16.3945,72600.0
2007-09-17 15:45:00,36.32,36.34,36.3,36.34,52400.0,16.39,16.3991,16.381,16.3991,52400.0
2007-09-17 15:50:00,36.34,36.39,36.33,36.37,50100.0,16.3991,16.4216,16.3945,16.4126,50100.0
2007-09-17 15:55:00,36.37,36.37,36.33,36.33,73000.0,16.4126,16.4126,16.3945,16.3945,73000.0
2007-09-18 09:30:00,36.36,36.45,36.33,36.42,50000.0,16.4081,16.4487,16.3945,16.4352,50000.0
2007-09-18 09:35:00,36.44,36.5,36.38,36.49,22800.0,16.4442,16.4713,16.4171,16.4667,22800.0
2007-09-18 09:40:00,36.47,36.5,36.37,36.37,20200.0,16.4577,16.4713,16.4126,16.4126,20200.0
2007-09-18 09:45:00,36.37,36.39,36.3,36.32,74800.0,16.4126,16.4216,16.381,16.39,74800.0
2007-09-18 09:50:00,36.32,36.35,36.29,36.34,67400.0,16.39,16.4036,16.3765,16.3991,67400.0
2007-09-18 09:55:00,36.34,36.44,36.34,36.43,21000.0,16.3991,16.4442,16.3991,16.4397,21000.0
2007-09-18 10:00:00,36.43,36.45,36.4,36.42,16300.0,16.4397,16.4487,16.4261,16.4352,16300.0
2007-09-18 10:05:00,36.42,36.47,36.41,36.43,20300.0,16.4352,16.4577,16.4306,16.4397,20300.0
2007-09-18 10:10:00,36.43,36.48,36.43,36.48,13400.0,16.4397,16.4622,16.4397,16.4622,13400.0
2007-09-18 10:15:00,36.46,36.47,36.44,36.46,9700.0,16.4532,16.4577,16.4442,16.4532,9700.0
2007-09-18 10:20:00,36.47,36.5,36.45,36.47,15200.0,16.4577,16.4713,16.4487,16.4577,15200.0
2007-09-18 10:25:00,36.46,36.49,36.45,36.48,11600.0,16.4532,16.4667,16.4487,16.4622,11600.0
2007-09-18 10:30:00,36.48,36.55,36.48,36.55,41800.0,16.4622,16.4938,16.4622,16.4938,41800.0
2007-09-18 10:35:00,36.54,36.58,36.54,36.55,31000.0,16.4893,16.5074,16.4893,16.4938,31000.0
2007-09-18 10:40:00,36.56,36.56,36.54,36.54,7400.0,16.4983,16.4983,16.4893,16.4893,7400.0
2007-09-18 10:45:00,36.54,36.55,36.51,36.52,16100.0,16.4893,16.4938,16.4758,16.4803,16100.0
2007-09-18 10:50:00,36.53,36.55,36.52,36.55,14100.0,16.4848,16.4938,16.4803,16.4938,14100.0
2007-09-18 10:55:00,36.55,36.58,36.52,36.57,31900.0,16.4938,16.5074,16.4803,16.5028,31900.0
2007-09-18 11:00:00,36.57,36.58,36.52,36.56,24000.0,16.5028,16.5074,16.4803,16.4983,24000.0
2007-09-18 11:05:00,36.56,36.56,36.48,36.5,27800.0,16.4983,16.4983,16.4622,16.4713,27800.0
2007-09-18 11:10:00,36.48,36.55,36.48,36.54,15700.0,16.4622,16.4938,16.4622,16.4893,15700.0
2007-09-18 11:15:00,36.54,36.55,36.47,36.47,28900.0,16.4893,16.4938,16.4577,16.4577,28900.0
2007-09-18 11:20:00,36.47,36.48,36.45,36.47,14800.0,16.4577,16.4622,16.4487,16.4577,14800.0
2007-09-18 11:25:00,36.46,36.49,36.45,36.46,23800.0,16.4532,16.4667,16.4487,16.4532,23800.0
2007-09-18 11:30:00,36.46,36.47,36.45,36.45,8900.0,16.4532,16.4577,16.4487,16.4487,8900.0
2007-09-18 11:35:00,36.46,36.46,36.43,36.44,13500.0,16.4532,16.4532,16.4397,16.4442,13500.0
2007-09-18 11:40:00,36.44,36.46,36.43,36.45,11300.0,16.4442,16.4532,16.4397,16.4487,11300.0
2007-09-18 11:45:00,36.46,36.5,36.46,36.48,9700.0,16.4532,16.4713,16.4532,16.4622,9700.0
2007-09-18 11:50:00,36.49,36.5,36.48,36.49,6900.0,16.4667,16.4713,16.4622,16.4667,6900.0
2007-09-18 11:55:00,36.49,36.49,36.43,36.44,11600.0,16.4667,16.4667,16.4397,16.4442,11600.0
2007-09-18 12:00:00,36.43,36.45,36.43,36.44,6600.0,16.4397,16.4487,16.4397,16.4442,6600.0
2007-09-18 12:05:00,36.43,36.46,36.42,36.44,19700.0,16.4397,16.4532,16.4352,16.4442,19700.0
2007-09-18 12:10:00,36.44,36.48,36.44,36.48,24700.0,16.4442,16.4622,16.4442,16.4622,24700.0
2007-09-18 12:15:00,36.48,36.48,36.46,36.47,9700.0,16.4622,16.4622,16.4532,16.4577,9700.0
2007-09-18 12:20:00,36.48,36.51,36.48,36.51,17100.0,16.4622,16.4758,16.4622,16.4758,17100.0
2007-09-18 12:25:00,36.51,36.52,36.49,36.5,10500.0,16.4758,16.4803,16.4667,16.4713,10500.0
2007-09-18 12:30:00,36.5,36.51,36.48,36.49,10200.0,16.4713,16.4758,16.4622,16.4667,10200.0
2007-09-18 12:35:00,36.5,36.52,36.49,36.5,10600.0,16.4713,16.4803,16.4667,16.4713,10600.0
2007-09-18 12:40:00,36.5,36.51,36.48,36.49,6000.0,16.4713,16.4758,16.4622,16.4667,6000.0
2007-09-18 12:45:00,36.48,36.49,36.46,36.46,7900.0,16.4622,16.4667,16.4532,16.4532,7900.0
2007-09-18 12:50:00,36.46,36.48,36.46,36.47,6100.0,16.4532,16.4622,16.4532,16.4577,6100.0
2007-09-18 12:55:00,36.47,36.48,36.44,36.44,23300.0,16.4577,16.4622,16.4442,16.4442,23300.0
2007-09-18 13:00:00,36.44,36.46,36.43,36.44,7600.0,16.4442,16.4532,16.4397,16.4442,7600.0
2007-09-18 13:05:00,36.44,36.45,36.42,36.42,15300.0,16.4442,16.4487,16.4352,16.4352,15300.0
2007-09-18 13:10:00,36.42,36.43,36.42,36.43,9300.0,16.4352,16.4397,16.4352,16.4397,9300.0
2007-09-18 13:15:00,36.43,36.45,36.42,36.45,16600.0,16.4397,16.4487,16.4352,16.4487,16600.0
2007-09-18 13:20:00,36.44,36.45,36.42,36.43,8400.0,16.4442,16.4487,16.4352,16.4397,8400.0
2007-09-18 13:25:00,36.43,36.43,36.37,36.38,22600.0,16.4397,16.4397,16.4126,16.4171,22600.0
2007-09-18 13:30:00,36.37,36.38,36.36,36.38,16500.0,16.4126,16.4171,16.4081,16.4171,16500.0
2007-09-18 13:35:00,36.38,36.39,36.37,36.38,12800.0,16.4171,16.4216,16.4126,16.4171,12800.0
2007-09-18 13:40:00,36.38,36.42,36.38,36.41,10200.0,16.4171,16.4352,16.4171,16.4306,10200.0
2007-09-18 13:45:00,36.41,36.42,36.4,36.41,9800.0,16.4306,16.4352,16.4261,16.4306,9800.0
2007-09-18 13:50:00,36.4,36.46,36.4,36.46,22800.0,16.4261,16.4532,16.4261,16.4532,22800.0
2007-09-18 13:55:00,36.46,36.49,36.45,36.49,8900.0,16.4532,16.4667,16.4487,16.4667,8900.0
2007-09-18 14:00:00,36.49,36.5,36.45,36.46,17000.0,16.4667,16.4713,16.4487,16.4532,17000.0
2007-09-18 14:05:00,36.46,36.46,36.41,36.44,49700.0,16.4532,16.4532,16.4306,16.4442,49700.0
2007-09-18 14:10:00,36.43,36.43,36.3,36.39,24400.0,16.4397,16.4397,16.381,16.4216,24400.0
2007-09-18 14:15:00,36.38,36.9,36.38,36.7,172300.0,16.4171,16.6518,16.4171,16.5615,172300.0
2007-09-18 14:20:00,36.72,36.87,36.64,36.69,177400.0,16.5705,16.6382,16.5344,16.557,177400.0
2007-09-18 14:25:00,36.7,36.76,36.59,36.65,76500.0,16.5615,16.5886,16.5119,16.5389,76500.0
2007-09-18 14:30:00,36.65,36.84,36.65,36.81,66800.0,16.5389,16.6247,16.5389,16.6111,66800.0
2007-09-18 14:35:00,36.8,36.9,36.72,36.83,81600.0,16.6066,16.6518,16.5705,16.6202,81600.0
2007-09-18 14:40:00,36.85,36.88,36.7,36.75,43100.0,16.6292,16.6427,16.5615,16.5841,43100.0
2007-09-18 14:45:00,36.75,36.82,36.72,36.82,40300.0,16.5841,16.6157,16.5705,16.6157,40300.0
2007-09-18 14:50:00,36.82,36.84,36.71,36.73,31600.0,16.6157,16.6247,16.566,16.575,31600.0
2007-09-18 14:55:00,36.74,36.74,36.67,36.72,40500.0,16.5796,16.5796,16.548,16.5705,40500.0
2007-09-18 15:00:00,36.72,36.72,36.66,36.68,26200.0,16.5705,16.5705,16.5435,16.5525,26200.0
2007-09-18 15:05:00,36.69,36.76,36.69,36.73,49800.0,16.557,16.5886,16.557,16.575,49800.0
2007-09-18 15:10:00,36.73,36.85,36.73,36.84,73200.0,16.575,16.6292,16.575,16.6247,73200.0
2007-09-18 15:15:00,36.83,36.87,36.79,36.85,39000.0,16.6202,16.6382,16.6021,16.6292,39000.0
2007-09-18 15:20:00,36.86,36.87,36.81,36.86,37800.0,16.6337,16.6382,16.6111,16.6337,37800.0
2007-09-18 15:25:00,36.87,36.88,36.82,36.84,36200.0,16.6382,16.6427,16.6157,16.6247,36200.0
2007-09-18 15:30:00,36.84,36.88,36.83,36.86,23400.0,16.6247,16.6427,16.6202,16.6337,23400.0
2007-09-18 15:35:00,36.87,36.91,36.82,36.83,56900.0,16.6382,16.6563,16.6157,16.6202,56900.0
2007-09-18 15:40:00,36.82,36.96,36.82,36.91,86200.0,16.6157,16.6788,16.6157,16.6563,86200.0
2007-09-18 15:45:00,36.9,36.91,36.87,36.91,60300.0,16.6518,16.6563,16.6382,16.6563,60300.0
2007-09-18 15:50:00,36.91,36.91,36.79,36.81,92600.0,16.6563,16.6563,16.6021,16.6111,92600.0
2007-09-18 15:55:00,36.79,36.92,36.77,36.92,99800.0,16.6021,16.6608,16.5931,16.6608,99800.0
2007-09-19 09:30:00,37.0,37.0,36.79,36.99,82400.0,16.6969,16.6969,16.6021,16.6924,82400.0
2007-09-19 09:35:00,36.95,37.05,36.95,36.99,71800.0,16.6743,16.7195,16.6743,16.6924,71800.0
2007-09-19 09:40:00,36.99,37.1,36.97,37.07,42300.0,16.6924,16.742,16.6834,16.7285,42300.0
2007-09-19 09:45:00,37.06,37.19,37.04,37.16,74400.0,16.724,16.7826,16.7149,16.7691,74400.0
2007-09-19 09:50:00,37.16,37.19,37.14,37.18,20800.0,16.7691,16.7826,16.7601,16.7781,20800.0
2007-09-19 09:55:00,37.18,37.19,37.14,37.14,12200.0,16.7781,16.7826,16.7601,16.7601,12200.0
2007-09-19 10:00:00,37.14,37.18,37.13,37.16,15400.0,16.7601,16.7781,16.7556,16.7691,15400.0
2007-09-19 10:05:00,37.16,37.17,37.06,37.06,33000.0,16.7691,16.7736,16.724,16.724,33000.0
2007-09-19 10:10:00,37.05,37.1,37.05,37.09,23300.0,16.7195,16.742,16.7195,16.7375,23300.0
2007-09-19 10:15:00,37.1,37.15,37.09,37.13,40500.0,16.742,16.7646,16.7375,16.7556,40500.0
2007-09-19 10:20:00,37.13,37.17,37.09,37.12,63100.0,16.7556,16.7736,16.7375,16.751,63100.0
2007-09-19 10:25:00,37.12,37.2,37.11,37.19,38800.0,16.751,16.7871,16.7465,16.7826,38800.0
2007-09-19 10:30:00,37.19,37.23,37.18,37.21,18300.0,16.7826,16.8007,16.7781,16.7917,18300.0
2007-09-19 10:35:00,37.22,37.22,37.19,37.22,18300.0,16.7962,16.7962,16.7826,16.7962,18300.0
2007-09-19 10:40:00,37.22,37.23,37.19,37.23,27400.0,16.7962,16.8007,16.7826,16.8007,27400.0
2007-09-19 10:45:00,37.23,37.24,37.18,37.18,49200.0,16.8007,16.8052,16.7781,16.7781,49200.0
2007-09-19 10:50:00,37.17,37.3,37.17,37.26,105800.0,16.7736,16.8323,16.7736,16.8142,105800.0
2007-09-19 10:55:00,37.27,37.29,37.22,37.25,24400.0,16.8187,16.8278,16.7962,16.8097,24400.0
2007-09-19 11:00:00,37.25,37.34,37.25,37.33,50900.0,16.8097,16.8503,16.8097,16.8458,50900.0
2007-09-19 11:05:00,37.33,37.33,37.28,37.3,21000.0,16.8458,16.8458,16.8232,16.8323,21000.0
2007-09-19 11:10:00,37.3,37.3,37.28,37.28,20400.0,16.8323,16.8323,16.8232,16.8232,20400.0
2007-09-19 11:15:00,37.28,37.33,37.26,37.32,43300.0,16.8232,16.8458,16.8142,16.8413,43300.0
2007-09-19 11:20:00,37.32,37.36,37.31,37.35,17600.0,16.8413,16.8593,16.8368,16.8548,17600.0
2007-09-19 11:25:00,37.36,37.39,37.35,37.38,26700.0,16.8593,16.8729,16.8548,16.8684,26700.0
2007-09-19 11:30:00,37.37,37.4,37.37,37.39,27000.0,16.8639,16.8774,16.8639,16.8729,27000.0
2007-09-19 11:35:00,37.39,37.4,37.34,37.36,65300.0,16.8729,16.8774,16.8503,16.8593,65300.0
2007-09-19 11:40:00,37.35,37.4,37.34,37.38,26400.0,16.8548,16.8774,16.8503,16.8684,26400.0
2007-09-19 11:45:00,37.38,37.41,37.33,37.34,34700.0,16.8684,16.8819,16.8458,16.8503,34700.0
2007-09-19 11:50:00,37.34,37.42,37.32,37.42,28900.0,16.8503,16.8864,16.8413,16.8864,28900.0
2007-09-19 11:55:00,37.43,37.48,37.42,37.47,26900.0,16.8909,16.9135,16.8864,16.909,26900.0
2007-09-19 12:00:00,37.46,37.46,37.43,37.45,14100.0,16.9045,16.9045,16.8909,16.9,14100.0
2007-09-19 12:05:00,37.45,37.48,37.41,37.43,25200.0,16.9,16.9135,16.8819,16.8909,25200.0
2007-09-19 12:10:00,37.43,37.46,37.42,37.45,13000.0,16.8909,16.9045,16.8864,16.9,13000.0
2007-09-19 12:15:00,37.44,37.47,37.42,37.42,16900.0,16.8954,16.909,16.8864,16.8864,16900.0
2007-09-19 12:20:00,37.42,37.43,37.33,37.33,25900.0,16.8864,16.8909,16.8458,16.8458,25900.0
2007-09-19 12:25:00,37.33,37.36,37.26,37.28,46200.0,16.8458,16.8593,16.8142,16.8232,46200.0
2007-09-19 12:30:00,37.29,37.3,37.23,37.25,39200.0,16.8278,16.8323,16.8007,16.8097,39200.0
2007-09-19 12:35:00,37.25,37.28,37.24,37.28,18700.0,16.8097,16.8232,16.8052,16.8232,18700.0
2007-09-19 12:40:00,37.27,37.32,37.27,37.32,14600.0,16.8187,16.8413,16.8187,16.8413,14600.0
2007-09-19 12:45:00,37.31,37.36,37.31,37.33,21600.0,16.8368,16.8593,16.8368,16.8458,21600.0
2007-09-19 12:50:00,37.33,37.36,37.33,37.36,14700.0,16.8458,16.8593,16.8458,16.8593,14700.0
2007-09-19 12:55:00,37.36,37.43,37.35,37.37,34900.0,16.8593,16.8909,16.8548,16.8639,34900.0
2007-09-19 13:00:00,37.37,37.39,37.3,37.32,21900.0,16.8639,16.8729,16.8323,16.8413,21900.0
2007-09-19 13:05:00,37.31,37.33,37.27,37.29,19900.0,16.8368,16.8458,16.8187,16.8278,19900.0
2007-09-19 13:10:00,37.31,37.34,37.28,37.32,17500.0,16.8368,16.8503,16.8232,16.8413,17500.0
2007-09-19 13:15:00,37.32,37.4,37.31,37.32,28900.0,16.8413,16.8774,16.8368,16.8413,28900.0
2007-09-19 13:20:00,37.32,37.35,37.27,37.27,21700.0,16.8413,16.8548,16.8187,16.8187,21700.0
2007-09-19 13:25:00,37.29,37.32,37.26,37.28,23000.0,16.8278,16.8413,16.8142,16.8232,23000.0
2007-09-19 13:30:00,37.27,37.31,37.24,37.31,26300.0,16.8187,16.8368,16.8052,16.8368,26300.0
2007-09-19 13:35:00,37.29,37.35,37.26,37.26,56000.0,16.8278,16.8548,16.8142,16.8142,56000.0
2007-09-19 13:40:00,37.25,37.34,37.25,37.31,23000.0,16.8097,16.8503,16.8097,16.8368,23000.0
2007-09-19 13:45:00,37.3,37.35,37.26,37.33,23500.0,16.8323,16.8548,16.8142,16.8458,23500.0
2007-09-19 13:50:00,37.33,37.36,37.33,37.36,9500.0,16.8458,16.8593,16.8458,16.8593,9500.0
2007-09-19 13:55:00,37.36,37.36,37.32,37.32,16300.0,16.8593,16.8593,16.8413,16.8413,16300.0
2007-09-19 14:00:00,37.31,37.32,37.24,37.25,30000.0,16.8368,16.8413,16.8052,16.8097,30000.0
2007-09-19 14:05:00,37.24,37.29,37.2,37.22,28500.0,16.8052,16.8278,16.7871,16.7962,28500.0
2007-09-19 14:10:00,37.23,37.25,37.21,37.23,19300.0,16.8007,16.8097,16.7917,16.8007,19300.0
2007-09-19 14:15:00,37.23,37.25,37.16,37.21,34400.0,16.8007,16.8097,16.7691,16.7917,34400.0
2007-09-19 14:20:00,37.22,37.23,37.18,37.2,22300.0,16.7962,16.8007,16.7781,16.7871,22300.0
2007-09-19 14:25:00,37.2,37.27,37.2,37.25,36400.0,16.7871,16.8187,16.7871,16.8097,36400.0
2007-09-19 14:30:00,37.24,37.29,37.24,37.25,43100.0,16.8052,16.8278,16.8052,16.8097,43100.0
2007-09-19 14:35:00,37.26,37.26,37.22,37.24,20900.0,16.8142,16.8142,16.7962,16.8052,20900.0
2007-09-19 14:40:00,37.24,37.28,37.2,37.21,33100.0,16.8052,16.8232,16.7871,16.7917,33100.0
2007-09-19 14:45:00,37.22,37.25,37.19,37.23,31300.0,16.7962,16.8097,16.7826,16.8007,31300.0
2007-09-19 14:50:00,37.22,37.31,37.22,37.31,29100.0,16.7962,16.8368,16.7962,16.8368,29100.0
2007-09-19 14:55:00,37.31,37.37,37.31,37.36,33600.0,16.8368,16.8639,16.8368,16.8593,33600.0
2007-09-19 15:00:00,37.36,37.37,37.33,37.35,29000.0,16.8593,16.8639,16.8458,16.8548,29000.0
2007-09-19 15:05:00,37.36,37.37,37.32,37.33,34900.0,16.8593,16.8639,16.8413,16.8458,34900.0
2007-09-19 15:10:00,37.34,37.41,37.31,37.4,33900.0,16.8503,16.8819,16.8368,16.8774,33900.0
2007-09-19 15:15:00,37.39,37.47,37.39,37.4,64700.0,16.8729,16.909,16.8729,16.8774,64700.0
2007-09-19 15:20:00,37.4,37.4,37.38,37.4,37100.0,16.8774,16.8774,16.8684,16.8774,37100.0
2007-09-19 15:25:00,37.39,37.43,37.39,37.4,35000.0,16.8729,16.8909,16.8729,16.8774,35000.0
2007-09-19 15:30:00,37.39,37.43,37.38,37.43,14400.0,16.8729,16.8909,16.8684,16.8909,14400.0
2007-09-19 15:35:00,37.43,37.44,37.35,37.35,45600.0,16.8909,16.8954,16.8548,16.8548,45600.0
2007-09-19 15:40:00,37.35,37.41,37.35,37.37,73600.0,16.8548,16.8819,16.8548,16.8639,73600.0
2007-09-19 15:45:00,37.38,37.38,37.18,37.21,99700.0,16.8684,16.8684,16.7781,16.7917,99700.0
2007-09-19 15:50:00,37.2,37.3,37.18,37.28,106100.0,16.7871,16.8323,16.7781,16.8232,106100.0
2007-09-19 15:55:00,37.3,37.44,37.28,37.41,215900.0,16.8323,16.8954,16.8232,16.8819,215900.0
2007-09-20 09:30:00,37.17,37.25,37.01,37.12,111900.0,16.7736,16.8097,16.7014,16.751,111900.0
2007-09-20 09:35:00,37.15,37.23,37.07,37.19,44700.0,16.7646,16.8007,16.7285,16.7826,44700.0
2007-09-20 09:40:00,37.22,37.25,37.19,37.23,24900.0,16.7962,16.8097,16.7826,16.8007,24900.0
2007-09-20 09:45:00,37.22,37.29,37.2,37.25,21200.0,16.7962,16.8278,16.7871,16.8097,21200.0
2007-09-20 09:50:00,37.27,37.3,37.22,37.24,25600.0,16.8187,16.8323,16.7962,16.8052,25600.0
2007-09-20 09:55:00,37.26,37.3,37.23,37.29,20100.0,16.8142,16.8323,16.8007,16.8278,20100.0
2007-09-20 10:00:00,37.28,37.36,37.27,37.35,30800.0,16.8232,16.8593,16.8187,16.8548,30800.0
2007-09-20 10:05:00,37.34,37.35,37.29,37.32,14400.0,16.8503,16.8548,16.8278,16.8413,14400.0
2007-09-20 10:10:00,37.32,37.35,37.3,37.32,23700.0,16.8413,16.8548,16.8323,16.8413,23700.0
2007-09-20 10:15:00,37.32,37.36,37.29,37.3,29000.0,16.8413,16.8593,16.8278,16.8323,29000.0
2007-09-20 10:20:00,37.3,37.35,37.29,37.3,25600.0,16.8323,16.8548,16.8278,16.8323,25600.0
2007-09-20 10:25:00,37.3,37.37,37.3,37.32,24400.0,16.8323,16.8639,16.8323,16.8413,24400.0
2007-09-20 10:30:00,37.32,37.36,37.32,37.34,12900.0,16.8413,16.8593,16.8413,16.8503,12900.0
2007-09-20 10:35:00,37.35,37.41,37.34,37.41,25100.0,16.8548,16.8819,16.8503,16.8819,25100.0
2007-09-20 10:40:00,37.4,37.43,37.39,37.42,15500.0,16.8774,16.8909,16.8729,16.8864,15500.0
2007-09-20 10:45:00,37.41,37.41,37.33,37.33,18700.0,16.8819,16.8819,16.8458,16.8458,18700.0
2007-09-20 10:50:00,37.33,37.4,37.33,37.39,19400.0,16.8458,16.8774,16.8458,16.8729,19400.0
2007-09-20 10:55:00,37.39,37.39,37.33,37.33,17400.0,16.8729,16.8729,16.8458,16.8458,17400.0
2007-09-20 11:00:00,37.33,37.36,37.33,37.34,15500.0,16.8458,16.8593,16.8458,16.8503,15500.0
2007-09-20 11:05:00,37.35,37.37,37.33,37.37,26100.0,16.8548,16.8639,16.8458,16.8639,26100.0
2007-09-20 11:10:00,37.36,37.36,37.3,37.32,26500.0,16.8593,16.8593,16.8323,16.8413,26500.0
2007-09-20 11:15:00,37.31,37.32,37.26,37.26,20900.0,16.8368,16.8413,16.8142,16.8142,20900.0
2007-09-20 11:20:00,37.27,37.27,37.21,37.22,28700.0,16.8187,16.8187,16.7917,16.7962,28700.0
2007-09-20 11:25:00,37.22,37.25,37.22,37.23,15400.0,16.7962,16.8097,16.7962,16.8007,15400.0
2007-09-20 11:30:00,37.23,37.29,37.21,37.27,39800.0,16.8007,16.8278,16.7917,16.8187,39800.0
2007-09-20 11:35:00,37.27,37.32,37.27,37.28,24600.0,16.8187,16.8413,16.8187,16.8232,24600.0
2007-09-20 11:40:00,37.27,37.3,37.27,37.3,16800.0,16.8187,16.8323,16.8187,16.8323,16800.0
2007-09-20 11:45:00,37.29,37.3,37.26,37.27,15800.0,16.8278,16.8323,16.8142,16.8187,15800.0
2007-09-20 11:50:00,37.27,37.4,37.27,37.38,54100.0,16.8187,16.8774,16.8187,16.8684,54100.0
2007-09-20 11:55:00,37.37,37.38,37.32,37.32,24400.0,16.8639,16.8684,16.8413,16.8413,24400.0
2007-09-20 12:00:00,37.33,37.38,37.33,37.36,22000.0,16.8458,16.8684,16.8458,16.8593,22000.0
2007-09-20 12:05:00,37.37,37.38,37.29,37.3,33600.0,16.8639,16.8684,16.8278,16.8323,33600.0
2007-09-20 12:10:00,37.3,37.3,37.22,37.22,27700.0,16.8323,16.8323,16.7962,16.7962,27700.0
2007-09-20 12:15:00,37.22,37.25,37.2,37.23,99000.0,16.7962,16.8097,16.7871,16.8007,99000.0
2007-09-20 12:20:00,37.23,37.24,37.22,37.24,22200.0,16.8007,16.8052,16.7962,16.8052,22200.0
2007-09-20 12:25:00,37.23,37.24,37.16,37.18,27000.0,16.8007,16.8052,16.7691,16.7781,27000.0
2007-09-20 12:30:00,37.18,37.21,37.16,37.17,17100.0,16.7781,16.7917,16.7691,16.7736,17100.0
2007-09-20 12:35:00,37.16,37.2,37.15,37.16,30400.0,16.7691,16.7871,16.7646,16.7691,30400.0
2007-09-20 12:40:00,37.16,37.18,37.14,37.15,26100.0,16.7691,16.7781,16.7601,16.7646,26100.0
2007-09-20 12:45:00,37.15,37.2,37.14,37.2,23700.0,16.7646,16.7871,16.7601,16.7871,23700.0
2007-09-20 12:50:00,37.2,37.21,37.18,37.19,15600.0,16.7871,16.7917,16.7781,16.7826,15600.0
2007-09-20 12:55:00,37.18,37.2,37.18,37.2,5300.0,16.7781,16.7871,16.7781,16.7871,5300.0
2007-09-20 13:00:00,37.2,37.2,37.17,37.19,8500.0,16.7871,16.7871,16.7736,16.7826,8500.0
2007-09-20 13:05:00,37.19,37.19,37.1,37.1,34600.0,16.7826,16.7826,16.742,16.742,34600.0
2007-09-20 13:10:00,37.1,37.13,37.1,37.13,14900.0,16.742,16.7556,16.742,16.7556,14900.0
2007-09-20 13:15:00,37.13,37.13,37.11,37.13,5300.0,16.7556,16.7556,16.7465,16.7556,5300.0
2007-09-20 13:20:00,37.13,37.13,37.1,37.11,10400.0,16.7556,16.7556,16.742,16.7465,10400.0
2007-09-20 13:25:00,37.11,37.12,37.09,37.11,7500.0,16.7465,16.751,16.7375,16.7465,7500.0
2007-09-20 13:30:00,37.11,37.14,37.11,37.13,19000.0,16.7465,16.7601,16.7465,16.7556,19000.0
2007-09-20 13:35:00,37.11,37.15,37.07,37.14,29300.0,16.7465,16.7646,16.7285,16.7601,29300.0
2007-09-20 13:40:00,37.15,37.15,37.12,37.13,21000.0,16.7646,16.7646,16.751,16.7556,21000.0
2007-09-20 13:45:00,37.13,37.18,37.13,37.18,25500.0,16.7556,16.7781,16.7556,16.7781,25500.0
2007-09-20 13:50:00,37.17,37.2,37.16,37.19,14200.0,16.7736,16.7871,16.7691,16.7826,14200.0
2007-09-20 13:55:00,37.17,37.2,37.14,37.19,16700.0,16.7736,16.7871,16.7601,16.7826,16700.0
2007-09-20 14:00:00,37.18,37.22,37.17,37.17,12100.0,16.7781,16.7962,16.7736,16.7736,12100.0
2007-09-20 14:05:00,37.17,37.18,37.11,37.11,18500.0,16.7736,16.7781,16.7465,16.7465,18500.0
2007-09-20 14:10:00,37.1,37.15,37.1,37.1,13300.0,16.742,16.7646,16.742,16.742,13300.0
2007-09-20 14:15:00,37.1,37.14,37.1,37.14,9900.0,16.742,16.7601,16.742,16.7601,9900.0
2007-09-20 14:20:00,37.14,37.14,37.1,37.14,19400.0,16.7601,16.7601,16.742,16.7601,19400.0
2007-09-20 14:25:00,37.14,37.14,37.04,37.08,49500.0,16.7601,16.7601,16.7149,16.733,49500.0
2007-09-20 14:30:00,37.08,37.1,37.06,37.08,12400.0,16.733,16.742,16.724,16.733,12400.0
2007-09-20 14:35:00,37.07,37.12,37.03,37.1,37500.0,16.7285,16.751,16.7104,16.742,37500.0
2007-09-20 14:40:00,37.11,37.21,37.11,37.13,63000.0,16.7465,16.7917,16.7465,16.7556,63000.0
2007-09-20 14:45:00,37.13,37.13,37.05,37.07,30800.0,16.7556,16.7556,16.7195,16.7285,30800.0
2007-09-20 14:50:00,37.06,37.11,37.05,37.09,31200.0,16.724,16.7465,16.7195,16.7375,31200.0
2007-09-20 14:55:00,37.11,37.12,37.08,37.08,12300.0,16.7465,16.751,16.733,16.733,12300.0
2007-09-20 15:00:00,37.07,37.1,37.01,37.04,33900.0,16.7285,16.742,16.7014,16.7149,33900.0
2007-09-20 15:05:00,37.04,37.08,37.0,37.0,49300.0,16.7149,16.733,16.6969,16.6969,49300.0
2007-09-20 15:10:00,37.01,37.1,37.01,37.07,28200.0,16.7014,16.742,16.7014,16.7285,28200.0
2007-09-20 15:15:00,37.07,37.11,37.07,37.09,41500.0,16.7285,16.7465,16.7285,16.7375,41500.0
2007-09-20 15:20:00,37.1,37.1,37.05,37.08,26300.0,16.742,16.742,16.7195,16.733,26300.0
2007-09-20 15:25:00,37.07,37.1,37.05,37.07,22500.0,16.7285,16.742,16.7195,16.7285,22500.0
2007-09-20 15:30:00,37.07,37.1,37.04,37.08,27400.0,16.7285,16.742,16.7149,16.733,27400.0
2007-09-20 15:35:00,37.08,37.08,37.02,37.05,26700.0,16.733,16.733,16.7059,16.7195,26700.0
2007-09-20 15:40:00,37.05,37.1,37.03,37.09,62800.0,16.7195,16.742,16.7104,16.7375,62800.0
2007-09-20 15:45:00,37.09,37.09,37.01,37.05,68300.0,16.7375,16.7375,16.7014,16.7195,68300.0
2007-09-20 15:50:00,37.05,37.06,37.02,37.03,87700.0,16.7195,16.724,16.7059,16.7104,87700.0
2007-09-20 15:55:00,37.03,37.04,36.95,36.98,172000.0,16.7104,16.7149,16.6743,16.6879,172000.0
2007-09-21 09:30:00,37.38,37.39,37.13,37.15,1181000.0,16.8684,16.8729,16.7556,16.7646,1181000.0
2007-09-21 09:35:00,37.16,37.29,37.15,37.29,62100.0,16.7691,16.8278,16.7646,16.8278,62100.0
2007-09-21 09:40:00,37.28,37.38,37.28,37.36,69000.0,16.8232,16.8684,16.8232,16.8593,69000.0
2007-09-21 09:45:00,37.36,37.38,37.3,37.32,31900.0,16.8593,16.8684,16.8323,16.8413,31900.0
2007-09-21 09:50:00,37.32,37.33,37.26,37.28,40100.0,16.8413,16.8458,16.8142,16.8232,40100.0
2007-09-21 09:55:00,37.3,37.31,37.14,37.15,49700.0,16.8323,16.8368,16.7601,16.7646,49700.0
2007-09-21 10:00:00,37.15,37.2,37.14,37.2,25700.0,16.7646,16.7871,16.7601,16.7871,25700.0
2007-09-21 10:05:00,37.2,37.23,37.16,37.2,67800.0,16.7871,16.8007,16.7691,16.7871,67800.0
2007-09-21 10:10:00,37.2,37.22,37.18,37.18,15800.0,16.7871,16.7962,16.7781,16.7781,15800.0
2007-09-21 10:15:00,37.18,37.18,37.09,37.1,34000.0,16.7781,16.7781,16.7375,16.742,34000.0
2007-09-21 10:20:00,37.09,37.1,37.05,37.1,23500.0,16.7375,16.742,16.7195,16.742,23500.0
2007-09-21 10:25:00,37.11,37.11,37.03,37.03,25100.0,16.7465,16.7465,16.7104,16.7104,25100.0
2007-09-21 10:30:00,37.03,37.06,37.02,37.05,18800.0,16.7104,16.724,16.7059,16.7195,18800.0
2007-09-21 10:35:00,37.04,37.07,37.0,37.03,22200.0,16.7149,16.7285,16.6969,16.7104,22200.0
2007-09-21 10:40:00,37.03,37.04,37.01,37.02,18100.0,16.7104,16.7149,16.7014,16.7059,18100.0
2007-09-21 10:45:00,37.01,37.05,37.0,37.04,28000.0,16.7014,16.7195,16.6969,16.7149,28000.0
2007-09-21 10:50:00,37.02,37.06,37.02,37.04,7500.0,16.7059,16.724,16.7059,16.7149,7500.0
2007-09-21 10:55:00,37.05,37.09,37.03,37.09,22700.0,16.7195,16.7375,16.7104,16.7375,22700.0
2007-09-21 11:00:00,37.09,37.15,37.09,37.09,40800.0,16.7375,16.7646,16.7375,16.7375,40800.0
2007-09-21 11:05:00,37.1,37.13,37.09,37.12,46500.0,16.742,16.7556,16.7375,16.751,46500.0
2007-09-21 11:10:00,37.12,37.12,37.09,37.1,42100.0,16.751,16.751,16.7375,16.742,42100.0
2007-09-21 11:15:00,37.1,37.11,37.06,37.07,30300.0,16.742,16.7465,16.724,16.7285,30300.0
2007-09-21 11:20:00,37.08,37.11,37.06,37.08,23000.0,16.733,16.7465,16.724,16.733,23000.0
2007-09-21 11:25:00,37.08,37.09,37.06,37.08,13000.0,16.733,16.7375,16.724,16.733,13000.0
2007-09-21 11:30:00,37.07,37.08,37.0,37.01,45300.0,16.7285,16.733,16.6969,16.7014,45300.0
2007-09-21 11:35:00,37.01,37.02,36.99,36.99,10900.0,16.7014,16.7059,16.6924,16.6924,10900.0
2007-09-21 11:40:00,37.0,37.02,36.99,37.01,9500.0,16.6969,16.7059,16.6924,16.7014,9500.0
2007-09-21 11:45:00,37.01,37.03,37.01,37.02,9300.0,16.7014,16.7104,16.7014,16.7059,9300.0
2007-09-21 11:50:00,37.02,37.04,37.02,37.03,11300.0,16.7059,16.7149,16.7059,16.7104,11300.0
2007-09-21 11:55:00,37.03,37.03,37.01,37.02,6400.0,16.7104,16.7104,16.7014,16.7059,6400.0
2007-09-21 12:00:00,37.01,37.02,37.01,37.01,5900.0,16.7014,16.7059,16.7014,16.7014,5900.0
2007-09-21 12:05:00,37.01,37.03,37.01,37.03,16500.0,16.7014,16.7104,16.7014,16.7104,16500.0
2007-09-21 12:10:00,37.02,37.02,36.97,37.0,29000.0,16.7059,16.7059,16.6834,16.6969,29000.0
2007-09-21 12:15:00,37.01,37.01,36.99,36.99,2400.0,16.7014,16.7014,16.6924,16.6924,2400.0
2007-09-21 12:20:00,37.0,37.0,36.92,36.92,23300.0,16.6969,16.6969,16.6608,16.6608,23300.0
2007-09-21 12:25:00,36.93,36.94,36.91,36.93,21600.0,16.6653,16.6698,16.6563,16.6653,21600.0
2007-09-21 12:30:00,36.93,37.0,36.92,36.98,21600.0,16.6653,16.6969,16.6608,16.6879,21600.0
2007-09-21 12:35:00,36.98,37.01,36.98,37.0,7800.0,16.6879,16.7014,16.6879,16.6969,7800.0
2007-09-21 12:40:00,37.0,37.04,37.0,37.02,14100.0,16.6969,16.7149,16.6969,16.7059,14100.0
2007-09-21 12:45:00,37.03,37.04,37.02,37.02,4400.0,16.7104,16.7149,16.7059,16.7059,4400.0
2007-09-21 12:50:00,37.03,37.04,36.97,36.97,30500.0,16.7104,16.7149,16.6834,16.6834,30500.0
2007-09-21 12:55:00,36.97,36.99,36.97,36.99,6700.0,16.6834,16.6924,16.6834,16.6924,6700.0
2007-09-21 13:00:00,36.98,37.0,36.98,36.98,6100.0,16.6879,16.6969,16.6879,16.6879,6100.0
2007-09-21 13:05:00,36.99,37.0,36.98,37.0,11300.0,16.6924,16.6969,16.6879,16.6969,11300.0
2007-09-21 13:10:00,36.99,37.0,36.99,37.0,5500.0,16.6924,16.6969,16.6924,16.6969,5500.0
2007-09-21 13:15:00,36.99,37.03,36.99,37.01,14700.0,16.6924,16.7104,16.6924,16.7014,14700.0
2007-09-21 13:20:00,37.02,37.03,37.01,37.01,10800.0,16.7059,16.7104,16.7014,16.7014,10800.0
2007-09-21 13:25:00,37.02,37.03,36.99,37.0,22600.0,16.7059,16.7104,16.6924,16.6969,22600.0
2007-09-21 13:30:00,37.0,37.03,36.98,37.01,48400.0,16.6969,16.7104,16.6879,16.7014,48400.0
2007-09-21 13:35:00,37.01,37.03,37.0,37.03,15300.0,16.7014,16.7104,16.6969,16.7104,15300.0
2007-09-21 13:40:00,37.03,37.04,37.02,37.04,8300.0,16.7104,16.7149,16.7059,16.7149,8300.0
2007-09-21 13:45:00,37.03,37.05,37.03,37.04,10800.0,16.7104,16.7195,16.7104,16.7149,10800.0
2007-09-21 13:50:00,37.03,37.04,37.03,37.04,8500.0,16.7104,16.7149,16.7104,16.7149,8500.0
2007-09-21 13:55:00,37.04,37.04,36.96,37.03,34000.0,16.7149,16.7149,16.6788,16.7104,34000.0
2007-09-21 14:00:00,37.03,37.04,37.0,37.04,10300.0,16.7104,16.7149,16.6969,16.7149,10300.0
2007-09-21 14:05:00,37.02,37.04,37.02,37.03,6500.0,16.7059,16.7149,16.7059,16.7104,6500.0
2007-09-21 14:10:00,37.04,37.05,37.02,37.04,13000.0,16.7149,16.7195,16.7059,16.7149,13000.0
2007-09-21 14:15:00,37.04,37.07,37.02,37.02,18900.0,16.7149,16.7285,16.7059,16.7059,18900.0
2007-09-21 14:20:00,37.02,37.04,37.02,37.03,11300.0,16.7059,16.7149,16.7059,16.7104,11300.0
2007-09-21 14:25:00,37.02,37.05,37.02,37.04,12100.0,16.7059,16.7195,16.7059,16.7149,12100.0
2007-09-21 14:30:00,37.03,37.06,37.03,37.03,14700.0,16.7104,16.724,16.7104,16.7104,14700.0
2007-09-21 14:35:00,37.03,37.04,37.01,37.02,14100.0,16.7104,16.7149,16.7014,16.7059,14100.0
2007-09-21 14:40:00,37.02,37.02,36.97,36.99,25600.0,16.7059,16.7059,16.6834,16.6924,25600.0
2007-09-21 14:45:00,36.98,37.02,36.98,36.99,19500.0,16.6879,16.7059,16.6879,16.6924,19500.0
2007-09-21 14:50:00,36.98,37.01,36.97,36.99,18700.0,16.6879,16.7014,16.6834,16.6924,18700.0
2007-09-21 14:55:00,36.99,36.99,36.97,36.97,14900.0,16.6924,16.6924,16.6834,16.6834,14900.0
2007-09-21 15:00:00,36.96,37.0,36.94,37.0,33000.0,16.6788,16.6969,16.6698,16.6969,33000.0
2007-09-21 15:05:00,37.0,37.01,36.97,36.99,34600.0,16.6969,16.7014,16.6834,16.6924,34600.0
2007-09-21 15:10:00,36.99,37.01,36.98,37.01,24200.0,16.6924,16.7014,16.6879,16.7014,24200.0
2007-09-21 15:15:00,37.01,37.01,36.93,36.95,40900.0,16.7014,16.7014,16.6653,16.6743,40900.0
2007-09-21 15:20:00,36.95,36.96,36.92,36.94,26300.0,16.6743,16.6788,16.6608,16.6698,26300.0
2007-09-21 15:25:00,36.94,36.95,36.9,36.92,17600.0,16.6698,16.6743,16.6518,16.6608,17600.0
2007-09-21 15:30:00,36.92,36.93,36.91,36.92,14600.0,16.6608,16.6653,16.6563,16.6608,14600.0
2007-09-21 15:35:00,36.92,36.94,36.9,36.91,34200.0,16.6608,16.6698,16.6518,16.6563,34200.0
2007-09-21 15:40:00,36.92,37.01,36.92,36.99,79000.0,16.6608,16.7014,16.6608,16.6924,79000.0
2007-09-21 15:45:00,36.99,37.01,36.97,36.99,56800.0,16.6924,16.7014,16.6834,16.6924,56800.0
2007-09-21 15:50:00,37.0,37.03,36.99,37.0,72600.0,16.6969,16.7104,16.6924,16.6969,72600.0
2007-09-21 15:55:00,37.0,37.04,36.99,36.99,110000.0,16.6969,16.7149,16.6924,16.6924,110000.0
2007-09-24 09:30:00,36.96,37.08,36.95,37.03,217400.0,16.6788,16.733,16.6743,16.7104,217400.0
2007-09-24 09:35:00,37.01,37.01,36.95,36.95,20100.0,16.7014,16.7014,16.6743,16.6743,20100.0
2007-09-24 09:40:00,36.95,37.08,36.92,36.96,30800.0,16.6743,16.733,16.6608,16.6788,30800.0
2007-09-24 09:45:00,36.96,37.03,36.93,36.99,25400.0,16.6788,16.7104,16.6653,16.6924,25400.0
2007-09-24 09:50:00,36.99,37.0,36.91,36.93,33600.0,16.6924,16.6969,16.6563,16.6653,33600.0
2007-09-24 09:55:00,36.92,36.97,36.91,36.96,30800.0,16.6608,16.6834,16.6563,16.6788,30800.0
2007-09-24 10:00:00,36.96,37.02,36.93,37.02,36800.0,16.6788,16.7059,16.6653,16.7059,36800.0
2007-09-24 10:05:00,37.02,37.02,36.96,37.0,32900.0,16.7059,16.7059,16.6788,16.6969,32900.0
2007-09-24 10:10:00,37.0,37.04,36.99,37.03,27900.0,16.6969,16.7149,16.6924,16.7104,27900.0
2007-09-24 10:15:00,37.02,37.1,37.02,37.1,21500.0,16.7059,16.742,16.7059,16.742,21500.0
2007-09-24 10:20:00,37.1,37.19,37.09,37.19,46200.0,16.742,16.7826,16.7375,16.7826,46200.0
2007-09-24 10:25:00,37.19,37.2,37.17,37.2,25600.0,16.7826,16.7871,16.7736,16.7871,25600.0
2007-09-24 10:30:00,37.2,37.2,37.18,37.2,32000.0,16.7871,16.7871,16.7781,16.7871,32000.0
2007-09-24 10:35:00,37.2,37.22,37.18,37.19,70300.0,16.7871,16.7962,16.7781,16.7826,70300.0
2007-09-24 10:40:00,37.19,37.27,37.19,37.26,48800.0,16.7826,16.8187,16.7826,16.8142,48800.0
2007-09-24 10:45:00,37.25,37.26,37.23,37.24,21300.0,16.8097,16.8142,16.8007,16.8052,21300.0
2007-09-24 10:50:00,37.24,37.25,37.18,37.23,25900.0,16.8052,16.8097,16.7781,16.8007,25900.0
2007-09-24 10:55:00,37.23,37.26,37.22,37.25,27700.0,16.8007,16.8142,16.7962,16.8097,27700.0
2007-09-24 11:00:00,37.25,37.26,37.2,37.2,28300.0,16.8097,16.8142,16.7871,16.7871,28300.0
2007-09-24 11:05:00,37.19,37.22,37.19,37.22,10900.0,16.7826,16.7962,16.7826,16.7962,10900.0
2007-09-24 11:10:00,37.22,37.24,37.21,37.23,14200.0,16.7962,16.8052,16.7917,16.8007,14200.0
2007-09-24 11:15:00,37.23,37.26,37.23,37.25,17400.0,16.8007,16.8142,16.8007,16.8097,17400.0
2007-09-24 11:20:00,37.25,37.31,37.24,37.31,28900.0,16.8097,16.8368,16.8052,16.8368,28900.0
2007-09-24 11:25:00,37.3,37.32,37.29,37.31,22000.0,16.8323,16.8413,16.8278,16.8368,22000.0
2007-09-24 11:30:00,37.31,37.31,37.28,37.28,14700.0,16.8368,16.8368,16.8232,16.8232,14700.0
2007-09-24 11:35:00,37.28,37.29,37.25,37.26,17600.0,16.8232,16.8278,16.8097,16.8142,17600.0
2007-09-24 11:40:00,37.25,37.27,37.22,37.26,17300.0,16.8097,16.8187,16.7962,16.8142,17300.0
2007-09-24 11:45:00,37.25,37.26,37.21,37.22,12300.0,16.8097,16.8142,16.7917,16.7962,12300.0
2007-09-24 11:50:00,37.21,37.26,37.18,37.26,23900.0,16.7917,16.8142,16.7781,16.8142,23900.0
2007-09-24 11:55:00,37.26,37.26,37.19,37.19,13100.0,16.8142,16.8142,16.7826,16.7826,13100.0
2007-09-24 12:00:00,37.2,37.21,37.19,37.19,16800.0,16.7871,16.7917,16.7826,16.7826,16800.0
2007-09-24 12:05:00,37.19,37.22,37.16,37.17,21300.0,16.7826,16.7962,16.7691,16.7736,21300.0
2007-09-24 12:10:00,37.16,37.17,37.13,37.14,17500.0,16.7691,16.7736,16.7556,16.7601,17500.0
2007-09-24 12:15:00,37.15,37.18,37.14,37.18,21600.0,16.7646,16.7781,16.7601,16.7781,21600.0
2007-09-24 12:20:00,37.17,37.18,37.15,37.16,18900.0,16.7736,16.7781,16.7646,16.7691,18900.0
2007-09-24 12:25:00,37.16,37.19,37.16,37.19,22400.0,16.7691,16.7826,16.7691,16.7826,22400.0
2007-09-24 12:30:00,37.19,37.22,37.17,37.21,25200.0,16.7826,16.7962,16.7736,16.7917,25200.0
2007-09-24 12:35:00,37.21,37.23,37.18,37.18,21100.0,16.7917,16.8007,16.7781,16.7781,21100.0
2007-09-24 12:40:00,37.19,37.19,37.16,37.17,14500.0,16.7826,16.7826,16.7691,16.7736,14500.0
2007-09-24 12:45:00,37.17,37.2,37.15,37.17,17800.0,16.7736,16.7871,16.7646,16.7736,17800.0
2007-09-24 12:50:00,37.16,37.16,37.13,37.15,19700.0,16.7691,16.7691,16.7556,16.7646,19700.0
2007-09-24 12:55:00,37.15,37.16,37.13,37.14,14200.0,16.7646,16.7691,16.7556,16.7601,14200.0
2007-09-24 13:00:00,37.14,37.16,37.14,37.14,12900.0,16.7601,16.7691,16.7601,16.7601,12900.0
2007-09-24 13:05:00,37.15,37.16,37.13,37.14,18400.0,16.7646,16.7691,16.7556,16.7601,18400.0
2007-09-24 13:10:00,37.14,37.15,37.11,37.11,18000.0,16.7601,16.7646,16.7465,16.7465,18000.0
2007-09-24 13:15:00,37.11,37.15,37.1,37.14,33100.0,16.7465,16.7646,16.742,16.7601,33100.0
2007-09-24 13:20:00,37.14,37.14,37.09,37.09,22300.0,16.7601,16.7601,16.7375,16.7375,22300.0
2007-09-24 13:25:00,37.1,37.1,37.07,37.07,16900.0,16.742,16.742,16.7285,16.7285,16900.0
2007-09-24 13:30:00,37.08,37.08,37.0,37.05,33100.0,16.733,16.733,16.6969,16.7195,33100.0
2007-09-24 13:35:00,37.06,37.06,37.02,37.06,33900.0,16.724,16.724,16.7059,16.724,33900.0
2007-09-24 13:40:00,37.05,37.09,37.05,37.06,21100.0,16.7195,16.7375,16.7195,16.724,21100.0
2007-09-24 13:45:00,37.06,37.06,36.95,36.95,35800.0,16.724,16.724,16.6743,16.6743,35800.0
2007-09-24 13:50:00,36.97,37.01,36.96,37.01,24600.0,16.6834,16.7014,16.6788,16.7014,24600.0
2007-09-24 13:55:00,37.01,37.02,36.95,36.96,42000.0,16.7014,16.7059,16.6743,16.6788,42000.0
2007-09-24 14:00:00,36.95,36.98,36.95,36.96,21300.0,16.6743,16.6879,16.6743,16.6788,21300.0
2007-09-24 14:05:00,36.97,37.03,36.96,37.03,35200.0,16.6834,16.7104,16.6788,16.7104,35200.0
2007-09-24 14:10:00,37.03,37.04,36.99,37.01,24500.0,16.7104,16.7149,16.6924,16.7014,24500.0
2007-09-24 14:15:00,36.99,37.04,36.97,37.04,28400.0,16.6924,16.7149,16.6834,16.7149,28400.0
2007-09-24 14:20:00,37.04,37.05,36.96,36.97,26400.0,16.7149,16.7195,16.6788,16.6834,26400.0
2007-09-24 14:25:00,36.97,36.98,36.95,36.97,31200.0,16.6834,16.6879,16.6743,16.6834,31200.0
2007-09-24 14:30:00,36.96,37.0,36.96,36.99,58300.0,16.6788,16.6969,16.6788,16.6924,58300.0
2007-09-24 14:35:00,36.99,37.05,36.96,37.05,44100.0,16.6924,16.7195,16.6788,16.7195,44100.0
2007-09-24 14:40:00,37.05,37.07,37.05,37.05,48400.0,16.7195,16.7285,16.7195,16.7195,48400.0
2007-09-24 14:45:00,37.05,37.06,37.0,37.03,28800.0,16.7195,16.724,16.6969,16.7104,28800.0
2007-09-24 14:50:00,37.02,37.03,37.01,37.03,27900.0,16.7059,16.7104,16.7014,16.7104,27900.0
2007-09-24 14:55:00,37.04,37.08,37.0,37.05,95200.0,16.7149,16.733,16.6969,16.7195,95200.0
2007-09-24 15:00:00,37.04,37.05,36.99,37.03,47100.0,16.7149,16.7195,16.6924,16.7104,47100.0
2007-09-24 15:05:00,37.03,37.08,37.03,37.07,35800.0,16.7104,16.733,16.7104,16.7285,35800.0
2007-09-24 15:10:00,37.06,37.07,37.03,37.04,20100.0,16.724,16.7285,16.7104,16.7149,20100.0
2007-09-24 15:15:00,37.03,37.06,37.02,37.04,35700.0,16.7104,16.724,16.7059,16.7149,35700.0
2007-09-24 15:20:00,37.05,37.08,37.02,37.05,47500.0,16.7195,16.733,16.7059,16.7195,47500.0
2007-09-24 15:25:00,37.05,37.05,37.02,37.04,14200.0,16.7195,16.7195,16.7059,16.7149,14200.0
2007-09-24 15:30:00,37.04,37.05,36.99,37.0,17400.0,16.7149,16.7195,16.6924,16.6969,17400.0
2007-09-24 15:35:00,37.0,37.0,36.95,36.99,57400.0,16.6969,16.6969,16.6743,16.6924,57400.0
2007-09-24 15:40:00,36.98,37.0,36.94,36.94,43400.0,16.6879,16.6969,16.6698,16.6698,43400.0
2007-09-24 15:45:00,36.94,36.95,36.92,36.93,57000.0,16.6698,16.6743,16.6608,16.6653,57000.0
2007-09-24 15:50:00,36.92,36.93,36.84,36.86,81800.0,16.6608,16.6653,16.6247,16.6337,81800.0
2007-09-24 15:55:00,36.85,36.93,36.83,36.92,92400.0,16.6292,16.6653,16.6202,16.6608,92400.0
2007-09-25 09:30:00,36.75,37.0,36.71,37.0,81700.0,16.5841,16.6969,16.566,16.6969,81700.0
2007-09-25 09:35:00,37.0,37.0,36.89,36.94,74800.0,16.6969,16.6969,16.6472,16.6698,74800.0
2007-09-25 09:40:00,36.93,37.01,36.91,37.01,43000.0,16.6653,16.7014,16.6563,16.7014,43000.0
2007-09-25 09:45:00,37.01,37.09,36.99,37.07,45400.0,16.7014,16.7375,16.6924,16.7285,45400.0
2007-09-25 09:50:00,37.08,37.1,36.98,36.99,26000.0,16.733,16.742,16.6879,16.6924,26000.0
2007-09-25 09:55:00,37.0,37.03,36.94,37.02,16000.0,16.6969,16.7104,16.6698,16.7059,16000.0
2007-09-25 10:00:00,37.01,37.07,36.92,37.03,30500.0,16.7014,16.7285,16.6608,16.7104,30500.0
2007-09-25 10:05:00,37.02,37.09,37.01,37.07,25700.0,16.7059,16.7375,16.7014,16.7285,25700.0
2007-09-25 10:10:00,37.07,37.16,37.04,37.15,30200.0,16.7285,16.7691,16.7149,16.7646,30200.0
2007-09-25 10:15:00,37.13,37.2,37.12,37.17,31200.0,16.7556,16.7871,16.751,16.7736,31200.0
2007-09-25 10:20:00,37.16,37.18,37.11,37.11,31900.0,16.7691,16.7781,16.7465,16.7465,31900.0
2007-09-25 10:25:00,37.11,37.14,37.09,37.1,10200.0,16.7465,16.7601,16.7375,16.742,10200.0
2007-09-25 10:30:00,37.11,37.12,37.07,37.08,27700.0,16.7465,16.751,16.7285,16.733,27700.0
2007-09-25 10:35:00,37.09,37.1,37.08,37.1,18400.0,16.7375,16.742,16.733,16.742,18400.0
2007-09-25 10:40:00,37.1,37.15,37.09,37.13,73500.0,16.742,16.7646,16.7375,16.7556,73500.0
2007-09-25 10:45:00,37.14,37.18,37.12,37.13,59500.0,16.7601,16.7781,16.751,16.7556,59500.0
2007-09-25 10:50:00,37.13,37.14,37.08,37.09,20000.0,16.7556,16.7601,16.733,16.7375,20000.0
2007-09-25 10:55:00,37.11,37.12,37.03,37.07,32300.0,16.7465,16.751,16.7104,16.7285,32300.0
2007-09-25 11:00:00,37.06,37.12,37.04,37.11,29700.0,16.724,16.751,16.7149,16.7465,29700.0
2007-09-25 11:05:00,37.11,37.19,37.1,37.18,37800.0,16.7465,16.7826,16.742,16.7781,37800.0
2007-09-25 11:10:00,37.17,37.2,37.14,37.14,30800.0,16.7736,16.7871,16.7601,16.7601,30800.0
2007-09-25 11:15:00,37.14,37.15,37.12,37.13,5900.0,16.7601,16.7646,16.751,16.7556,5900.0
2007-09-25 11:20:00,37.12,37.13,37.09,37.1,11500.0,16.751,16.7556,16.7375,16.742,11500.0
2007-09-25 11:25:00,37.09,37.12,37.09,37.1,12500.0,16.7375,16.751,16.7375,16.742,12500.0
2007-09-25 11:30:00,37.1,37.12,37.09,37.1,12400.0,16.742,16.751,16.7375,16.742,12400.0
2007-09-25 11:35:00,37.09,37.1,37.06,37.07,13000.0,16.7375,16.742,16.724,16.7285,13000.0
2007-09-25 11:40:00,37.07,37.09,37.06,37.07,21700.0,16.7285,16.7375,16.724,16.7285,21700.0
2007-09-25 11:45:00,37.07,37.08,37.04,37.04,17300.0,16.7285,16.733,16.7149,16.7149,17300.0
2007-09-25 11:50:00,37.05,37.05,37.0,37.02,20500.0,16.7195,16.7195,16.6969,16.7059,20500.0
2007-09-25 11:55:00,37.0,37.08,37.0,37.07,26700.0,16.6969,16.733,16.6969,16.7285,26700.0
2007-09-25 12:00:00,37.05,37.07,37.02,37.02,9500.0,16.7195,16.7285,16.7059,16.7059,9500.0
2007-09-25 12:05:00,37.01,37.04,37.01,37.03,31700.0,16.7014,16.7149,16.7014,16.7104,31700.0
2007-09-25 12:10:00,37.03,37.03,36.98,37.0,17700.0,16.7104,16.7104,16.6879,16.6969,17700.0
2007-09-25 12:15:00,37.0,37.01,36.98,36.99,9300.0,16.6969,16.7014,16.6879,16.6924,9300.0
2007-09-25 12:20:00,36.99,36.99,36.96,36.97,13300.0,16.6924,16.6924,16.6788,16.6834,13300.0
2007-09-25 12:25:00,36.97,37.0,36.94,36.99,44800.0,16.6834,16.6969,16.6698,16.6924,44800.0
2007-09-25 12:30:00,37.0,37.0,36.98,36.98,6900.0,16.6969,16.6969,16.6879,16.6879,6900.0
2007-09-25 12:35:00,36.99,36.99,36.96,36.96,9000.0,16.6924,16.6924,16.6788,16.6788,9000.0
2007-09-25 12:40:00,36.96,37.01,36.96,36.99,48200.0,16.6788,16.7014,16.6788,16.6924,48200.0
2007-09-25 12:45:00,37.0,37.04,36.99,37.02,46200.0,16.6969,16.7149,16.6924,16.7059,46200.0
2007-09-25 12:50:00,37.01,37.03,36.98,36.98,14600.0,16.7014,16.7104,16.6879,16.6879,14600.0
2007-09-25 12:55:00,36.99,37.02,36.99,37.02,8500.0,16.6924,16.7059,16.6924,16.7059,8500.0
2007-09-25 13:00:00,37.01,37.01,36.97,36.97,29000.0,16.7014,16.7014,16.6834,16.6834,29000.0
2007-09-25 13:05:00,36.97,37.01,36.97,37.0,31500.0,16.6834,16.7014,16.6834,16.6969,31500.0
2007-09-25 13:10:00,36.99,37.01,36.98,36.99,5700.0,16.6924,16.7014,16.6879,16.6924,5700.0
2007-09-25 13:15:00,36.99,37.03,36.99,37.01,13500.0,16.6924,16.7104,16.6924,16.7014,13500.0
2007-09-25 13:20:00,37.0,37.01,36.98,37.01,15000.0,16.6969,16.7014,16.6879,16.7014,15000.0
2007-09-25 13:25:00,37.0,37.02,36.98,37.01,17900.0,16.6969,16.7059,16.6879,16.7014,17900.0
2007-09-25 13:30:00,37.02,37.02,36.98,36.99,6900.0,16.7059,16.7059,16.6879,16.6924,6900.0
2007-09-25 13:35:00,36.99,37.02,36.97,37.02,20400.0,16.6924,16.7059,16.6834,16.7059,20400.0
2007-09-25 13:40:00,37.02,37.02,36.98,36.99,10900.0,16.7059,16.7059,16.6879,16.6924,10900.0
2007-09-25 13:45:00,36.98,37.01,36.98,36.99,16800.0,16.6879,16.7014,16.6879,16.6924,16800.0
2007-09-25 13:50:00,36.99,36.99,36.96,36.97,11800.0,16.6924,16.6924,16.6788,16.6834,11800.0
2007-09-25 13:55:00,36.97,37.01,36.96,36.99,16400.0,16.6834,16.7014,16.6788,16.6924,16400.0
2007-09-25 14:00:00,36.98,37.01,36.94,36.96,34300.0,16.6879,16.7014,16.6698,16.6788,34300.0
2007-09-25 14:05:00,36.97,36.98,36.95,36.95,14700.0,16.6834,16.6879,16.6743,16.6743,14700.0
2007-09-25 14:10:00,36.95,36.98,36.94,36.97,12700.0,16.6743,16.6879,16.6698,16.6834,12700.0
2007-09-25 14:15:00,36.96,36.98,36.95,36.97,12000.0,16.6788,16.6879,16.6743,16.6834,12000.0
2007-09-25 14:20:00,36.97,36.99,36.95,36.95,20300.0,16.6834,16.6924,16.6743,16.6743,20300.0
2007-09-25 14:25:00,36.96,36.97,36.96,36.97,14500.0,16.6788,16.6834,16.6788,16.6834,14500.0
2007-09-25 14:30:00,36.97,36.98,36.93,36.94,40800.0,16.6834,16.6879,16.6653,16.6698,40800.0
2007-09-25 14:35:00,36.95,36.97,36.93,36.93,17700.0,16.6743,16.6834,16.6653,16.6653,17700.0
2007-09-25 14:40:00,36.93,36.97,36.93,36.97,11200.0,16.6653,16.6834,16.6653,16.6834,11200.0
2007-09-25 14:45:00,36.98,37.03,36.98,37.0,24700.0,16.6879,16.7104,16.6879,16.6969,24700.0
2007-09-25 14:50:00,37.0,37.01,36.97,36.97,16100.0,16.6969,16.7014,16.6834,16.6834,16100.0
2007-09-25 14:55:00,36.98,37.02,36.97,37.01,16800.0,16.6879,16.7059,16.6834,16.7014,16800.0
2007-09-25 15:00:00,37.01,37.03,36.99,36.99,18100.0,16.7014,16.7104,16.6924,16.6924,18100.0
2007-09-25 15:05:00,36.98,37.01,36.97,36.99,10400.0,16.6879,16.7014,16.6834,16.6924,10400.0
2007-09-25 15:10:00,36.99,37.01,36.97,36.97,7800.0,16.6924,16.7014,16.6834,16.6834,7800.0
2007-09-25 15:15:00,36.97,36.98,36.94,36.95,9800.0,16.6834,16.6879,16.6698,16.6743,9800.0
2007-09-25 15:20:00,36.95,36.96,36.93,36.94,18300.0,16.6743,16.6788,16.6653,16.6698,18300.0
2007-09-25 15:25:00,36.94,36.99,36.93,36.97,25700.0,16.6698,16.6924,16.6653,16.6834,25700.0
2007-09-25 15:30:00,36.98,36.98,36.87,36.87,77800.0,16.6879,16.6879,16.6382,16.6382,77800.0
2007-09-25 15:35:00,36.86,36.87,36.81,36.82,49800.0,16.6337,16.6382,16.6111,16.6157,49800.0
2007-09-25 15:40:00,36.82,36.89,36.78,36.85,54600.0,16.6157,16.6472,16.5976,16.6292,54600.0
2007-09-25 15:45:00,36.86,36.86,36.81,36.81,28800.0,16.6337,16.6337,16.6111,16.6111,28800.0
2007-09-25 15:50:00,36.81,36.84,36.78,36.79,79900.0,16.6111,16.6247,16.5976,16.6021,79900.0
2007-09-25 15:55:00,36.79,36.89,36.77,36.89,115600.0,16.6021,16.6472,16.5931,16.6472,115600.0
2007-09-26 09:30:00,37.06,37.2,37.03,37.19,51200.0,16.724,16.7871,16.7104,16.7826,51200.0
2007-09-26 09:35:00,37.18,37.23,37.08,37.23,63200.0,16.7781,16.8007,16.733,16.8007,63200.0
2007-09-26 09:40:00,37.19,37.23,37.14,37.19,30900.0,16.7826,16.8007,16.7601,16.7826,30900.0
2007-09-26 09:45:00,37.21,37.23,37.13,37.13,23400.0,16.7917,16.8007,16.7556,16.7556,23400.0
2007-09-26 09:50:00,37.12,37.15,37.1,37.12,22000.0,16.751,16.7646,16.742,16.751,22000.0
2007-09-26 09:55:00,37.12,37.13,37.04,37.07,45900.0,16.751,16.7556,16.7149,16.7285,45900.0
2007-09-26 10:00:00,37.06,37.12,37.05,37.11,59200.0,16.724,16.751,16.7195,16.7465,59200.0
2007-09-26 10:05:00,37.1,37.1,37.02,37.06,30600.0,16.742,16.742,16.7059,16.724,30600.0
2007-09-26 10:10:00,37.06,37.1,37.02,37.08,29800.0,16.724,16.742,16.7059,16.733,29800.0
2007-09-26 10:15:00,37.08,37.15,37.06,37.14,16400.0,16.733,16.7646,16.724,16.7601,16400.0
2007-09-26 10:20:00,37.15,37.18,37.14,37.14,13000.0,16.7646,16.7781,16.7601,16.7601,13000.0
2007-09-26 10:25:00,37.15,37.24,37.14,37.2,22400.0,16.7646,16.8052,16.7601,16.7871,22400.0
2007-09-26 10:30:00,37.2,37.22,37.18,37.19,17000.0,16.7871,16.7962,16.7781,16.7826,17000.0
2007-09-26 10:35:00,37.19,37.2,37.15,37.16,28400.0,16.7826,16.7871,16.7646,16.7691,28400.0
2007-09-26 10:40:00,37.17,37.21,37.17,37.21,18700.0,16.7736,16.7917,16.7736,16.7917,18700.0
2007-09-26 10:45:00,37.22,37.26,37.2,37.26,93200.0,16.7962,16.8142,16.7871,16.8142,93200.0
2007-09-26 10:50:00,37.26,37.28,37.25,37.26,28500.0,16.8142,16.8232,16.8097,16.8142,28500.0
2007-09-26 10:55:00,37.26,37.28,37.25,37.26,19400.0,16.8142,16.8232,16.8097,16.8142,19400.0
2007-09-26 11:00:00,37.26,37.29,37.25,37.28,15800.0,16.8142,16.8278,16.8097,16.8232,15800.0
2007-09-26 11:05:00,37.29,37.34,37.27,37.28,66200.0,16.8278,16.8503,16.8187,16.8232,66200.0
2007-09-26 11:10:00,37.28,37.35,37.26,37.34,19900.0,16.8232,16.8548,16.8142,16.8503,19900.0
2007-09-26 11:15:00,37.34,37.38,37.32,37.36,37300.0,16.8503,16.8684,16.8413,16.8593,37300.0
2007-09-26 11:20:00,37.35,37.4,37.35,37.36,21100.0,16.8548,16.8774,16.8548,16.8593,21100.0
2007-09-26 11:25:00,37.37,37.39,37.36,37.38,13700.0,16.8639,16.8729,16.8593,16.8684,13700.0
2007-09-26 11:30:00,37.39,37.42,37.33,37.42,71800.0,16.8729,16.8864,16.8458,16.8864,71800.0
2007-09-26 11:35:00,37.42,37.44,37.41,37.41,52200.0,16.8864,16.8954,16.8819,16.8819,52200.0
2007-09-26 11:40:00,37.41,37.44,37.39,37.39,46400.0,16.8819,16.8954,16.8729,16.8729,46400.0
2007-09-26 11:45:00,37.4,37.43,37.3,37.32,61700.0,16.8774,16.8909,16.8323,16.8413,61700.0
2007-09-26 11:50:00,37.31,37.33,37.26,37.27,49200.0,16.8368,16.8458,16.8142,16.8187,49200.0
2007-09-26 11:55:00,37.27,37.3,37.23,37.25,45800.0,16.8187,16.8323,16.8007,16.8097,45800.0
2007-09-26 12:00:00,37.26,37.27,37.21,37.24,34000.0,16.8142,16.8187,16.7917,16.8052,34000.0
2007-09-26 12:05:00,37.25,37.27,37.21,37.21,88000.0,16.8097,16.8187,16.7917,16.7917,88000.0
2007-09-26 12:10:00,37.21,37.24,37.21,37.22,17300.0,16.7917,16.8052,16.7917,16.7962,17300.0
2007-09-26 12:15:00,37.21,37.23,37.2,37.23,27700.0,16.7917,16.8007,16.7871,16.8007,27700.0
2007-09-26 12:20:00,37.21,37.22,37.2,37.21,16700.0,16.7917,16.7962,16.7871,16.7917,16700.0
2007-09-26 12:25:00,37.21,37.21,37.17,37.2,25600.0,16.7917,16.7917,16.7736,16.7871,25600.0
2007-09-26 12:30:00,37.2,37.2,37.17,37.19,14000.0,16.7871,16.7871,16.7736,16.7826,14000.0
2007-09-26 12:35:00,37.19,37.19,37.18,37.19,7700.0,16.7826,16.7826,16.7781,16.7826,7700.0
2007-09-26 12:40:00,37.19,37.19,37.12,37.13,26600.0,16.7826,16.7826,16.751,16.7556,26600.0
2007-09-26 12:45:00,37.13,37.15,37.12,37.12,11700.0,16.7556,16.7646,16.751,16.751,11700.0
2007-09-26 12:50:00,37.11,37.15,37.11,37.15,10500.0,16.7465,16.7646,16.7465,16.7646,10500.0
2007-09-26 12:55:00,37.15,37.17,37.15,37.17,7600.0,16.7646,16.7736,16.7646,16.7736,7600.0
2007-09-26 13:00:00,37.17,37.2,37.17,37.19,13400.0,16.7736,16.7871,16.7736,16.7826,13400.0
2007-09-26 13:05:00,37.19,37.2,37.16,37.16,14000.0,16.7826,16.7871,16.7691,16.7691,14000.0
2007-09-26 13:10:00,37.17,37.18,37.16,37.17,4500.0,16.7736,16.7781,16.7691,16.7736,4500.0
2007-09-26 13:15:00,37.17,37.18,37.13,37.15,15700.0,16.7736,16.7781,16.7556,16.7646,15700.0
2007-09-26 13:20:00,37.14,37.15,37.14,37.15,7500.0,16.7601,16.7646,16.7601,16.7646,7500.0
2007-09-26 13:25:00,37.14,37.16,37.13,37.15,12600.0,16.7601,16.7691,16.7556,16.7646,12600.0
2007-09-26 13:30:00,37.14,37.15,37.11,37.12,23100.0,16.7601,16.7646,16.7465,16.751,23100.0
2007-09-26 13:35:00,37.11,37.12,37.1,37.11,26100.0,16.7465,16.751,16.742,16.7465,26100.0
2007-09-26 13:40:00,37.1,37.11,37.02,37.03,27600.0,16.742,16.7465,16.7059,16.7104,27600.0
2007-09-26 13:45:00,37.02,37.03,36.99,37.03,60200.0,16.7059,16.7104,16.6924,16.7104,60200.0
2007-09-26 13:50:00,37.04,37.06,37.02,37.03,18500.0,16.7149,16.724,16.7059,16.7104,18500.0
2007-09-26 13:55:00,37.02,37.02,36.97,37.01,31800.0,16.7059,16.7059,16.6834,16.7014,31800.0
2007-09-26 14:00:00,37.01,37.03,37.0,37.02,23400.0,16.7014,16.7104,16.6969,16.7059,23400.0
2007-09-26 14:05:00,37.02,37.05,37.01,37.05,14100.0,16.7059,16.7195,16.7014,16.7195,14100.0
2007-09-26 14:10:00,37.04,37.06,37.03,37.05,16700.0,16.7149,16.724,16.7104,16.7195,16700.0
2007-09-26 14:15:00,37.05,37.09,37.04,37.08,15300.0,16.7195,16.7375,16.7149,16.733,15300.0
2007-09-26 14:20:00,37.08,37.1,37.07,37.08,7900.0,16.733,16.742,16.7285,16.733,7900.0
2007-09-26 14:25:00,37.08,37.08,37.03,37.06,18900.0,16.733,16.733,16.7104,16.724,18900.0
2007-09-26 14:30:00,37.06,37.08,37.04,37.05,17200.0,16.724,16.733,16.7149,16.7195,17200.0
2007-09-26 14:35:00,37.05,37.06,37.03,37.04,25600.0,16.7195,16.724,16.7104,16.7149,25600.0
2007-09-26 14:40:00,37.04,37.06,37.02,37.05,12000.0,16.7149,16.724,16.7059,16.7195,12000.0
2007-09-26 14:45:00,37.05,37.06,37.04,37.04,7600.0,16.7195,16.724,16.7149,16.7149,7600.0
2007-09-26 14:50:00,37.05,37.07,37.03,37.03,25800.0,16.7195,16.7285,16.7104,16.7104,25800.0
2007-09-26 14:55:00,37.04,37.06,37.01,37.01,28900.0,16.7149,16.724,16.7014,16.7014,28900.0
2007-09-26 15:00:00,37.0,37.03,37.0,37.02,8300.0,16.6969,16.7104,16.6969,16.7059,8300.0
2007-09-26 15:05:00,37.02,37.04,36.99,37.04,31300.0,16.7059,16.7149,16.6924,16.7149,31300.0
2007-09-26 15:10:00,37.04,37.09,37.04,37.08,35400.0,16.7149,16.7375,16.7149,16.733,35400.0
2007-09-26 15:15:00,37.09,37.11,37.08,37.1,25200.0,16.7375,16.7465,16.733,16.742,25200.0
2007-09-26 15:20:00,37.11,37.12,37.04,37.04,35200.0,16.7465,16.751,16.7149,16.7149,35200.0
2007-09-26 15:25:00,37.03,37.08,37.03,37.08,30600.0,16.7104,16.733,16.7104,16.733,30600.0
2007-09-26 15:30:00,37.08,37.1,37.03,37.03,24800.0,16.733,16.742,16.7104,16.7104,24800.0
2007-09-26 15:35:00,37.03,37.04,36.98,37.0,36700.0,16.7104,16.7149,16.6879,16.6969,36700.0
2007-09-26 15:40:00,37.01,37.01,36.96,36.96,38800.0,16.7014,16.7014,16.6788,16.6788,38800.0
2007-09-26 15:45:00,36.96,36.99,36.95,36.98,71600.0,16.6788,16.6924,16.6743,16.6879,71600.0
2007-09-26 15:50:00,36.98,37.03,36.98,37.0,53100.0,16.6879,16.7104,16.6879,16.6969,53100.0
2007-09-26 15:55:00,37.0,37.05,37.0,37.03,97300.0,16.6969,16.7195,16.6969,16.7104,97300.0
2007-09-27 09:30:00,37.15,37.18,37.11,37.11,50900.0,16.7646,16.7781,16.7465,16.7465,50900.0
2007-09-27 09:35:00,37.12,37.12,37.02,37.06,40100.0,16.751,16.751,16.7059,16.724,40100.0
2007-09-27 09:40:00,37.07,37.08,37.0,37.02,38300.0,16.7285,16.733,16.6969,16.7059,38300.0
2007-09-27 09:45:00,37.02,37.07,37.0,37.06,16600.0,16.7059,16.7285,16.6969,16.724,16600.0
2007-09-27 09:50:00,37.04,37.04,37.02,37.03,6800.0,16.7149,16.7149,16.7059,16.7104,6800.0
2007-09-27 09:55:00,37.05,37.05,37.0,37.01,16700.0,16.7195,16.7195,16.6969,16.7014,16700.0
2007-09-27 10:00:00,37.0,37.08,36.97,37.04,32100.0,16.6969,16.733,16.6834,16.7149,32100.0
2007-09-27 10:05:00,37.05,37.06,36.96,37.04,27500.0,16.7195,16.724,16.6788,16.7149,27500.0
2007-09-27 10:10:00,37.05,37.05,36.91,36.93,45100.0,16.7195,16.7195,16.6563,16.6653,45100.0
2007-09-27 10:15:00,36.93,36.98,36.92,36.95,22600.0,16.6653,16.6879,16.6608,16.6743,22600.0
2007-09-27 10:20:00,36.95,36.97,36.91,36.94,77500.0,16.6743,16.6834,16.6563,16.6698,77500.0
2007-09-27 10:25:00,36.93,36.96,36.91,36.91,20700.0,16.6653,16.6788,16.6563,16.6563,20700.0
2007-09-27 10:30:00,36.91,36.93,36.9,36.91,25400.0,16.6563,16.6653,16.6518,16.6563,25400.0
2007-09-27 10:35:00,36.9,36.96,36.9,36.94,48000.0,16.6518,16.6788,16.6518,16.6698,48000.0
2007-09-27 10:40:00,36.94,36.96,36.93,36.94,16200.0,16.6698,16.6788,16.6653,16.6698,16200.0
2007-09-27 10:45:00,36.94,37.03,36.94,37.0,47100.0,16.6698,16.7104,16.6698,16.6969,47100.0
2007-09-27 10:50:00,37.01,37.03,36.97,36.99,25600.0,16.7014,16.7104,16.6834,16.6924,25600.0
2007-09-27 10:55:00,36.99,37.03,36.99,37.0,29500.0,16.6924,16.7104,16.6924,16.6969,29500.0
2007-09-27 11:00:00,37.0,37.0,36.98,36.98,10300.0,16.6969,16.6969,16.6879,16.6879,10300.0
2007-09-27 11:05:00,36.98,36.99,36.96,36.97,38900.0,16.6879,16.6924,16.6788,16.6834,38900.0
2007-09-27 11:10:00,36.97,36.98,36.96,36.96,15000.0,16.6834,16.6879,16.6788,16.6788,15000.0
2007-09-27 11:15:00,36.97,36.97,36.93,36.95,20300.0,16.6834,16.6834,16.6653,16.6743,20300.0
2007-09-27 11:20:00,36.94,36.95,36.92,36.92,17600.0,16.6698,16.6743,16.6608,16.6608,17600.0
2007-09-27 11:25:00,36.92,36.93,36.89,36.89,34200.0,16.6608,16.6653,16.6472,16.6472,34200.0
2007-09-27 11:30:00,36.9,36.92,36.88,36.89,28000.0,16.6518,16.6608,16.6427,16.6472,28000.0
2007-09-27 11:35:00,36.9,36.92,36.9,36.91,7800.0,16.6518,16.6608,16.6518,16.6563,7800.0
2007-09-27 11:40:00,36.91,36.94,36.91,36.94,6900.0,16.6563,16.6698,16.6563,16.6698,6900.0
2007-09-27 11:45:00,36.94,36.95,36.92,36.93,12100.0,16.6698,16.6743,16.6608,16.6653,12100.0
2007-09-27 11:50:00,36.95,36.97,36.94,36.96,10000.0,16.6743,16.6834,16.6698,16.6788,10000.0
2007-09-27 11:55:00,36.97,36.98,36.96,36.96,10400.0,16.6834,16.6879,16.6788,16.6788,10400.0
2007-09-27 12:00:00,36.97,36.98,36.94,36.97,10800.0,16.6834,16.6879,16.6698,16.6834,10800.0
2007-09-27 12:05:00,36.97,36.99,36.93,36.95,15700.0,16.6834,16.6924,16.6653,16.6743,15700.0
2007-09-27 12:10:00,36.95,36.95,36.9,36.92,24000.0,16.6743,16.6743,16.6518,16.6608,24000.0
2007-09-27 12:15:00,36.91,36.94,36.89,36.9,11900.0,16.6563,16.6698,16.6472,16.6518,11900.0
2007-09-27 12:20:00,36.91,36.92,36.89,36.91,5200.0,16.6563,16.6608,16.6472,16.6563,5200.0
2007-09-27 12:25:00,36.9,36.91,36.9,36.91,6700.0,16.6518,16.6563,16.6518,16.6563,6700.0
2007-09-27 12:30:00,36.9,36.92,36.9,36.91,15600.0,16.6518,16.6608,16.6518,16.6563,15600.0
2007-09-27 12:35:00,36.9,36.91,36.89,36.89,8400.0,16.6518,16.6563,16.6472,16.6472,8400.0
2007-09-27 12:40:00,36.9,36.9,36.88,36.89,10200.0,16.6518,16.6518,16.6427,16.6472,10200.0
2007-09-27 12:45:00,36.89,36.9,36.88,36.9,12800.0,16.6472,16.6518,16.6427,16.6518,12800.0
2007-09-27 12:50:00,36.88,36.92,36.88,36.9,13300.0,16.6427,16.6608,16.6427,16.6518,13300.0
2007-09-27 12:55:00,36.91,36.91,36.87,36.87,14000.0,16.6563,16.6563,16.6382,16.6382,14000.0
2007-09-27 13:00:00,36.87,36.87,36.84,36.86,23600.0,16.6382,16.6382,16.6247,16.6337,23600.0
2007-09-27 13:05:00,36.86,36.88,36.85,36.86,9700.0,16.6337,16.6427,16.6292,16.6337,9700.0
2007-09-27 13:10:00,36.85,36.87,36.85,36.87,3000.0,16.6292,16.6382,16.6292,16.6382,3000.0
2007-09-27 13:15:00,36.86,36.87,36.86,36.86,5400.0,16.6337,16.6382,16.6337,16.6337,5400.0
2007-09-27 13:20:00,36.86,36.86,36.83,36.84,14200.0,16.6337,16.6337,16.6202,16.6247,14200.0
2007-09-27 13:25:00,36.84,36.86,36.82,36.85,34600.0,16.6247,16.6337,16.6157,16.6292,34600.0
2007-09-27 13:30:00,36.85,36.85,36.84,36.84,3400.0,16.6292,16.6292,16.6247,16.6247,3400.0
2007-09-27 13:35:00,36.85,36.85,36.79,36.79,17500.0,16.6292,16.6292,16.6021,16.6021,17500.0
2007-09-27 13:40:00,36.8,36.8,36.79,36.8,6000.0,16.6066,16.6066,16.6021,16.6066,6000.0
2007-09-27 13:45:00,36.8,36.8,36.79,36.79,11300.0,16.6066,16.6066,16.6021,16.6021,11300.0
2007-09-27 13:50:00,36.8,36.81,36.79,36.81,6100.0,16.6066,16.6111,16.6021,16.6111,6100.0
2007-09-27 13:55:00,36.82,36.84,36.82,36.82,12300.0,16.6157,16.6247,16.6157,16.6157,12300.0
2007-09-27 14:00:00,36.82,36.84,36.82,36.84,10100.0,16.6157,16.6247,16.6157,16.6247,10100.0
2007-09-27 14:05:00,36.82,36.91,36.82,36.87,35600.0,16.6157,16.6563,16.6157,16.6382,35600.0
2007-09-27 14:10:00,36.87,36.89,36.86,36.86,18100.0,16.6382,16.6472,16.6337,16.6337,18100.0
2007-09-27 14:15:00,36.86,36.86,36.83,36.83,16100.0,16.6337,16.6337,16.6202,16.6202,16100.0
2007-09-27 14:20:00,36.83,36.85,36.83,36.83,10200.0,16.6202,16.6292,16.6202,16.6202,10200.0
2007-09-27 14:25:00,36.83,36.87,36.83,36.86,9700.0,16.6202,16.6382,16.6202,16.6337,9700.0
2007-09-27 14:30:00,36.86,36.9,36.83,36.9,40600.0,16.6337,16.6518,16.6202,16.6518,40600.0
2007-09-27 14:35:00,36.9,36.9,36.87,36.89,24900.0,16.6518,16.6518,16.6382,16.6472,24900.0
2007-09-27 14:40:00,36.89,36.91,36.88,36.88,29000.0,16.6472,16.6563,16.6427,16.6427,29000.0
2007-09-27 14:45:00,36.89,36.9,36.87,36.89,84700.0,16.6472,16.6518,16.6382,16.6472,84700.0
2007-09-27 14:50:00,36.88,36.9,36.88,36.88,22000.0,16.6427,16.6518,16.6427,16.6427,22000.0
2007-09-27 14:55:00,36.89,36.89,36.87,36.88,19600.0,16.6472,16.6472,16.6382,16.6427,19600.0
2007-09-27 15:00:00,36.88,36.92,36.88,36.91,33600.0,16.6427,16.6608,16.6427,16.6563,33600.0
2007-09-27 15:05:00,36.91,36.93,36.88,36.88,43500.0,16.6563,16.6653,16.6427,16.6427,43500.0
2007-09-27 15:10:00,36.9,36.9,36.87,36.88,23000.0,16.6518,16.6518,16.6382,16.6427,23000.0
2007-09-27 15:15:00,36.89,36.9,36.88,36.9,8900.0,16.6472,16.6518,16.6427,16.6518,8900.0
2007-09-27 15:20:00,36.91,36.94,36.9,36.93,14600.0,16.6563,16.6698,16.6518,16.6653,14600.0
2007-09-27 15:25:00,36.94,36.94,36.92,36.93,21300.0,16.6698,16.6698,16.6608,16.6653,21300.0
2007-09-27 15:30:00,36.93,36.94,36.89,36.89,45700.0,16.6653,16.6698,16.6472,16.6472,45700.0
2007-09-27 15:35:00,36.9,36.9,36.89,36.9,49700.0,16.6518,16.6518,16.6472,16.6518,49700.0
2007-09-27 15:40:00,36.89,36.97,36.89,36.97,45400.0,16.6472,16.6834,16.6472,16.6834,45400.0
2007-09-27 15:45:00,36.97,36.98,36.92,36.93,58900.0,16.6834,16.6879,16.6608,16.6653,58900.0
2007-09-27 15:50:00,36.92,36.93,36.91,36.93,31000.0,16.6608,16.6653,16.6563,16.6653,31000.0
2007-09-27 15:55:00,36.93,36.97,36.9,36.96,142100.0,16.6653,16.6834,16.6518,16.6788,142100.0
2007-09-28 09:30:00,36.88,36.97,36.83,36.87,50000.0,16.6427,16.6834,16.6202,16.6382,50000.0
2007-09-28 09:35:00,36.87,36.87,36.75,36.82,47600.0,16.6382,16.6382,16.5841,16.6157,47600.0
2007-09-28 09:40:00,36.82,36.88,36.79,36.85,32000.0,16.6157,16.6427,16.6021,16.6292,32000.0
2007-09-28 09:45:00,36.84,36.88,36.79,36.8,136900.0,16.6247,16.6427,16.6021,16.6066,136900.0
2007-09-28 09:50:00,36.81,36.83,36.8,36.83,28400.0,16.6111,16.6202,16.6066,16.6202,28400.0
2007-09-28 09:55:00,36.83,36.87,36.8,36.8,16300.0,16.6202,16.6382,16.6066,16.6066,16300.0
2007-09-28 10:00:00,36.82,36.88,36.8,36.84,37800.0,16.6157,16.6427,16.6066,16.6247,37800.0
2007-09-28 10:05:00,36.85,36.87,36.81,36.82,17800.0,16.6292,16.6382,16.6111,16.6157,17800.0
2007-09-28 10:10:00,36.81,36.85,36.8,36.85,10200.0,16.6111,16.6292,16.6066,16.6292,10200.0
2007-09-28 10:15:00,36.85,36.85,36.78,36.83,19400.0,16.6292,16.6292,16.5976,16.6202,19400.0
2007-09-28 10:20:00,36.82,36.87,36.82,36.82,9200.0,16.6157,16.6382,16.6157,16.6157,9200.0
2007-09-28 10:25:00,36.83,36.85,36.81,36.81,16300.0,16.6202,16.6292,16.6111,16.6111,16300.0
2007-09-28 10:30:00,36.8,36.8,36.7,36.71,44600.0,16.6066,16.6066,16.5615,16.566,44600.0
2007-09-28 10:35:00,36.71,36.72,36.64,36.64,37100.0,16.566,16.5705,16.5344,16.5344,37100.0
2007-09-28 10:40:00,36.64,36.73,36.63,36.69,42300.0,16.5344,16.575,16.5299,16.557,42300.0
2007-09-28 10:45:00,36.69,36.72,36.65,36.66,64100.0,16.557,16.5705,16.5389,16.5435,64100.0
2007-09-28 10:50:00,36.66,36.73,36.65,36.72,22600.0,16.5435,16.575,16.5389,16.5705,22600.0
2007-09-28 10:55:00,36.72,36.75,36.72,36.73,34300.0,16.5705,16.5841,16.5705,16.575,34300.0
2007-09-28 11:00:00,36.73,36.74,36.71,36.71,3600.0,16.575,16.5796,16.566,16.566,3600.0
2007-09-28 11:05:00,36.71,36.75,36.7,36.72,27500.0,16.566,16.5841,16.5615,16.5705,27500.0
2007-09-28 11:10:00,36.7,36.74,36.7,36.73,18800.0,16.5615,16.5796,16.5615,16.575,18800.0
2007-09-28 11:15:00,36.73,36.74,36.71,36.73,8300.0,16.575,16.5796,16.566,16.575,8300.0
2007-09-28 11:20:00,36.72,36.76,36.71,36.72,19100.0,16.5705,16.5886,16.566,16.5705,19100.0
2007-09-28 11:25:00,36.73,36.73,36.7,36.7,13100.0,16.575,16.575,16.5615,16.5615,13100.0
2007-09-28 11:30:00,36.69,36.7,36.66,36.66,12800.0,16.557,16.5615,16.5435,16.5435,12800.0
2007-09-28 11:35:00,36.66,36.67,36.63,36.64,25800.0,16.5435,16.548,16.5299,16.5344,25800.0
2007-09-28 11:40:00,36.63,36.64,36.6,36.62,23900.0,16.5299,16.5344,16.5164,16.5254,23900.0
2007-09-28 11:45:00,36.61,36.61,36.57,36.57,24700.0,16.5209,16.5209,16.5028,16.5028,24700.0
2007-09-28 11:50:00,36.58,36.58,36.56,36.56,90100.0,16.5074,16.5074,16.4983,16.4983,90100.0
2007-09-28 11:55:00,36.56,36.6,36.55,36.57,156300.0,16.4983,16.5164,16.4938,16.5028,156300.0
2007-09-28 12:00:00,36.56,36.57,36.55,36.56,38300.0,16.4983,16.5028,16.4938,16.4983,38300.0
2007-09-28 12:05:00,36.56,36.56,36.53,36.55,20200.0,16.4983,16.4983,16.4848,16.4938,20200.0
2007-09-28 12:10:00,36.54,36.54,36.5,36.5,23800.0,16.4893,16.4893,16.4713,16.4713,23800.0
2007-09-28 12:15:00,36.51,36.51,36.43,36.43,57000.0,16.4758,16.4758,16.4397,16.4397,57000.0
2007-09-28 12:20:00,36.43,36.51,36.42,36.5,20700.0,16.4397,16.4758,16.4352,16.4713,20700.0
2007-09-28 12:25:00,36.49,36.5,36.46,36.48,7900.0,16.4667,16.4713,16.4532,16.4622,7900.0
2007-09-28 12:30:00,36.48,36.5,36.47,36.48,4800.0,16.4622,16.4713,16.4577,16.4622,4800.0
2007-09-28 12:35:00,36.49,36.5,36.48,36.5,4500.0,16.4667,16.4713,16.4622,16.4713,4500.0
2007-09-28 12:40:00,36.49,36.5,36.48,36.49,2500.0,16.4667,16.4713,16.4622,16.4667,2500.0
2007-09-28 12:45:00,36.49,36.49,36.44,36.46,20000.0,16.4667,16.4667,16.4442,16.4532,20000.0
2007-09-28 12:50:00,36.46,36.49,36.43,36.47,37800.0,16.4532,16.4667,16.4397,16.4577,37800.0
2007-09-28 12:55:00,36.47,36.47,36.45,36.45,12500.0,16.4577,16.4577,16.4487,16.4487,12500.0
2007-09-28 13:00:00,36.45,36.46,36.4,36.43,35500.0,16.4487,16.4532,16.4261,16.4397,35500.0
2007-09-28 13:05:00,36.42,36.44,36.39,36.44,28100.0,16.4352,16.4442,16.4216,16.4442,28100.0
2007-09-28 13:10:00,36.44,36.46,36.43,36.46,15200.0,16.4442,16.4532,16.4397,16.4532,15200.0
2007-09-28 13:15:00,36.46,36.48,36.44,36.47,19400.0,16.4532,16.4622,16.4442,16.4577,19400.0
2007-09-28 13:20:00,36.47,36.48,36.45,36.45,14600.0,16.4577,16.4622,16.4487,16.4487,14600.0
2007-09-28 13:25:00,36.45,36.46,36.42,36.43,18200.0,16.4487,16.4532,16.4352,16.4397,18200.0
2007-09-28 13:30:00,36.42,36.45,36.42,36.45,20000.0,16.4352,16.4487,16.4352,16.4487,20000.0
2007-09-28 13:35:00,36.46,36.51,36.45,36.5,41400.0,16.4532,16.4758,16.4487,16.4713,41400.0
2007-09-28 13:40:00,36.51,36.51,36.49,36.49,10600.0,16.4758,16.4758,16.4667,16.4667,10600.0
2007-09-28 13:45:00,36.5,36.51,36.48,36.48,14200.0,16.4713,16.4758,16.4622,16.4622,14200.0
2007-09-28 13:50:00,36.48,36.5,36.46,36.48,20100.0,16.4622,16.4713,16.4532,16.4622,20100.0
2007-09-28 13:55:00,36.48,36.49,36.47,36.48,6300.0,16.4622,16.4667,16.4577,16.4622,6300.0
2007-09-28 14:00:00,36.49,36.51,36.49,36.5,5600.0,16.4667,16.4758,16.4667,16.4713,5600.0
2007-09-28 14:05:00,36.5,36.5,36.48,36.49,9200.0,16.4713,16.4713,16.4622,16.4667,9200.0
2007-09-28 14:10:00,36.49,36.49,36.43,36.43,17900.0,16.4667,16.4667,16.4397,16.4397,17900.0
2007-09-28 14:15:00,36.42,36.46,36.42,36.44,12400.0,16.4352,16.4532,16.4352,16.4442,12400.0
2007-09-28 14:20:00,36.44,36.47,36.43,36.43,14900.0,16.4442,16.4577,16.4397,16.4397,14900.0
2007-09-28 14:25:00,36.43,36.45,36.4,36.4,28000.0,16.4397,16.4487,16.4261,16.4261,28000.0
2007-09-28 14:30:00,36.4,36.43,36.4,36.42,15200.0,16.4261,16.4397,16.4261,16.4352,15200.0
2007-09-28 14:35:00,36.42,36.44,36.41,36.42,17600.0,16.4352,16.4442,16.4306,16.4352,17600.0
2007-09-28 14:40:00,36.41,36.45,36.41,36.44,14600.0,16.4306,16.4487,16.4306,16.4442,14600.0
2007-09-28 14:45:00,36.45,36.47,36.43,36.45,21800.0,16.4487,16.4577,16.4397,16.4487,21800.0
2007-09-28 14:50:00,36.45,36.46,36.45,36.45,22800.0,16.4487,16.4532,16.4487,16.4487,22800.0
2007-09-28 14:55:00,36.46,36.5,36.44,36.5,47700.0,16.4532,16.4713,16.4442,16.4713,47700.0
2007-09-28 15:00:00,36.5,36.54,36.49,36.5,58200.0,16.4713,16.4893,16.4667,16.4713,58200.0
2007-09-28 15:05:00,36.5,36.51,36.46,36.47,57000.0,16.4713,16.4758,16.4532,16.4577,57000.0
2007-09-28 15:10:00,36.48,36.48,36.42,36.42,53400.0,16.4622,16.4622,16.4352,16.4352,53400.0
2007-09-28 15:15:00,36.43,36.44,36.35,36.35,92400.0,16.4397,16.4442,16.4036,16.4036,92400.0
2007-09-28 15:20:00,36.35,36.36,36.34,36.35,73500.0,16.4036,16.4081,16.3991,16.4036,73500.0
2007-09-28 15:25:00,36.35,36.35,36.33,36.35,39800.0,16.4036,16.4036,16.3945,16.4036,39800.0
2007-09-28 15:30:00,36.35,36.37,36.34,36.35,69200.0,16.4036,16.4126,16.3991,16.4036,69200.0
2007-09-28 15:35:00,36.36,36.36,36.33,36.34,57000.0,16.4081,16.4081,16.3945,16.3991,57000.0
2007-09-28 15:40:00,36.34,36.4,36.33,36.33,86200.0,16.3991,16.4261,16.3945,16.3945,86200.0
2007-09-28 15:45:00,36.34,36.35,36.32,36.33,68800.0,16.3991,16.4036,16.39,16.3945,68800.0
2007-09-28 15:50:00,36.33,36.35,36.32,36.35,78600.0,16.3945,16.4036,16.39,16.4036,78600.0
2007-09-28 15:55:00,36.35,36.36,36.29,36.31,167500.0,16.4036,16.4081,16.3765,16.3855,167500.0
2007-10-01 09:30:00,36.44,36.62,36.35,36.56,78000.0,16.4442,16.5254,16.4036,16.4983,78000.0
2007-10-01 09:35:00,36.57,36.58,36.51,36.56,36000.0,16.5028,16.5074,16.4758,16.4983,36000.0
2007-10-01 09:40:00,36.56,36.7,36.52,36.7,48500.0,16.4983,16.5615,16.4803,16.5615,48500.0
2007-10-01 09:45:00,36.7,36.73,36.69,36.73,26600.0,16.5615,16.575,16.557,16.575,26600.0
2007-10-01 09:50:00,36.71,36.73,36.59,36.59,60500.0,16.566,16.575,16.5119,16.5119,60500.0
2007-10-01 09:55:00,36.61,36.65,36.59,36.63,20000.0,16.5209,16.5389,16.5119,16.5299,20000.0
2007-10-01 10:00:00,36.64,36.76,36.64,36.74,61200.0,16.5344,16.5886,16.5344,16.5796,61200.0
2007-10-01 10:05:00,36.74,36.78,36.72,36.76,31600.0,16.5796,16.5976,16.5705,16.5886,31600.0
2007-10-01 10:10:00,36.77,36.77,36.7,36.73,36400.0,16.5931,16.5931,16.5615,16.575,36400.0
2007-10-01 10:15:00,36.73,36.75,36.71,36.74,14700.0,16.575,16.5841,16.566,16.5796,14700.0
2007-10-01 10:20:00,36.75,36.78,36.72,36.73,23300.0,16.5841,16.5976,16.5705,16.575,23300.0
2007-10-01 10:25:00,36.73,36.75,36.65,36.66,42700.0,16.575,16.5841,16.5389,16.5435,42700.0
2007-10-01 10:30:00,36.66,36.68,36.65,36.68,20600.0,16.5435,16.5525,16.5389,16.5525,20600.0
2007-10-01 10:35:00,36.68,36.71,36.66,36.68,48100.0,16.5525,16.566,16.5435,16.5525,48100.0
2007-10-01 10:40:00,36.68,36.69,36.66,36.68,14900.0,16.5525,16.557,16.5435,16.5525,14900.0
2007-10-01 10:45:00,36.68,36.73,36.67,36.72,26300.0,16.5525,16.575,16.548,16.5705,26300.0
2007-10-01 10:50:00,36.73,36.79,36.72,36.78,33600.0,16.575,16.6021,16.5705,16.5976,33600.0
2007-10-01 10:55:00,36.78,36.79,36.77,36.78,28600.0,16.5976,16.6021,16.5931,16.5976,28600.0
2007-10-01 11:00:00,36.78,36.79,36.73,36.74,44700.0,16.5976,16.6021,16.575,16.5796,44700.0
2007-10-01 11:05:00,36.74,36.75,36.73,36.73,16900.0,16.5796,16.5841,16.575,16.575,16900.0
2007-10-01 11:10:00,36.74,36.75,36.72,36.72,31300.0,16.5796,16.5841,16.5705,16.5705,31300.0
2007-10-01 11:15:00,36.73,36.78,36.73,36.77,31600.0,16.575,16.5976,16.575,16.5931,31600.0
2007-10-01 11:20:00,36.78,36.8,36.77,36.8,16400.0,16.5976,16.6066,16.5931,16.6066,16400.0
2007-10-01 11:25:00,36.79,36.8,36.79,36.8,12700.0,16.6021,16.6066,16.6021,16.6066,12700.0
2007-10-01 11:30:00,36.79,36.83,36.79,36.81,41100.0,16.6021,16.6202,16.6021,16.6111,41100.0
2007-10-01 11:35:00,36.82,36.83,36.78,36.78,22600.0,16.6157,16.6202,16.5976,16.5976,22600.0
2007-10-01 11:40:00,36.78,36.84,36.78,36.83,24500.0,16.5976,16.6247,16.5976,16.6202,24500.0
2007-10-01 11:45:00,36.83,36.85,36.81,36.83,21400.0,16.6202,16.6292,16.6111,16.6202,21400.0
2007-10-01 11:50:00,36.84,36.87,36.83,36.87,27200.0,16.6247,16.6382,16.6202,16.6382,27200.0
2007-10-01 11:55:00,36.86,36.86,36.84,36.86,8900.0,16.6337,16.6337,16.6247,16.6337,8900.0
2007-10-01 12:00:00,36.86,36.88,36.85,36.86,11200.0,16.6337,16.6427,16.6292,16.6337,11200.0
2007-10-01 12:05:00,36.87,36.88,36.85,36.86,18200.0,16.6382,16.6427,16.6292,16.6337,18200.0
2007-10-01 12:10:00,36.86,36.87,36.85,36.85,12000.0,16.6337,16.6382,16.6292,16.6292,12000.0
2007-10-01 12:15:00,36.85,36.85,36.8,36.83,19000.0,16.6292,16.6292,16.6066,16.6202,19000.0
2007-10-01 12:20:00,36.84,36.84,36.81,36.83,10800.0,16.6247,16.6247,16.6111,16.6202,10800.0
2007-10-01 12:25:00,36.82,36.82,36.8,36.81,14400.0,16.6157,16.6157,16.6066,16.6111,14400.0
2007-10-01 12:30:00,36.81,36.82,36.74,36.76,54400.0,16.6111,16.6157,16.5796,16.5886,54400.0
2007-10-01 12:35:00,36.76,36.76,36.71,36.72,20000.0,16.5886,16.5886,16.566,16.5705,20000.0
2007-10-01 12:40:00,36.72,36.73,36.71,36.72,11900.0,16.5705,16.575,16.566,16.5705,11900.0
2007-10-01 12:45:00,36.71,36.75,36.71,36.73,43700.0,16.566,16.5841,16.566,16.575,43700.0
2007-10-01 12:50:00,36.73,36.75,36.72,36.74,17100.0,16.575,16.5841,16.5705,16.5796,17100.0
2007-10-01 12:55:00,36.74,36.75,36.72,36.73,12700.0,16.5796,16.5841,16.5705,16.575,12700.0
2007-10-01 13:00:00,36.73,36.74,36.73,36.73,6300.0,16.575,16.5796,16.575,16.575,6300.0
2007-10-01 13:05:00,36.73,36.74,36.73,36.73,9900.0,16.575,16.5796,16.575,16.575,9900.0
2007-10-01 13:10:00,36.74,36.76,36.74,36.74,9600.0,16.5796,16.5886,16.5796,16.5796,9600.0
2007-10-01 13:15:00,36.74,36.77,36.72,36.73,21100.0,16.5796,16.5931,16.5705,16.575,21100.0
2007-10-01 13:20:00,36.73,36.74,36.71,36.71,16700.0,16.575,16.5796,16.566,16.566,16700.0
2007-10-01 13:25:00,36.71,36.81,36.71,36.79,25600.0,16.566,16.6111,16.566,16.6021,25600.0
2007-10-01 13:30:00,36.79,36.81,36.79,36.8,7200.0,16.6021,16.6111,16.6021,16.6066,7200.0
2007-10-01 13:35:00,36.79,36.82,36.78,36.82,16900.0,16.6021,16.6157,16.5976,16.6157,16900.0
2007-10-01 13:40:00,36.82,36.85,36.81,36.82,19500.0,16.6157,16.6292,16.6111,16.6157,19500.0
2007-10-01 13:45:00,36.83,36.85,36.81,36.85,13700.0,16.6202,16.6292,16.6111,16.6292,13700.0
2007-10-01 13:50:00,36.83,36.84,36.81,36.81,15400.0,16.6202,16.6247,16.6111,16.6111,15400.0
2007-10-01 13:55:00,36.81,36.82,36.79,36.8,10400.0,16.6111,16.6157,16.6021,16.6066,10400.0
2007-10-01 14:00:00,36.79,36.82,36.79,36.8,25900.0,16.6021,16.6157,16.6021,16.6066,25900.0
2007-10-01 14:05:00,36.8,36.81,36.79,36.81,13300.0,16.6066,16.6111,16.6021,16.6111,13300.0
2007-10-01 14:10:00,36.81,36.81,36.77,36.77,17700.0,16.6111,16.6111,16.5931,16.5931,17700.0
2007-10-01 14:15:00,36.78,36.79,36.77,36.78,10500.0,16.5976,16.6021,16.5931,16.5976,10500.0
2007-10-01 14:20:00,36.78,36.78,36.72,36.73,22600.0,16.5976,16.5976,16.5705,16.575,22600.0
2007-10-01 14:25:00,36.73,36.74,36.72,36.72,8800.0,16.575,16.5796,16.5705,16.5705,8800.0
2007-10-01 14:30:00,36.73,36.73,36.71,36.72,35400.0,16.575,16.575,16.566,16.5705,35400.0
2007-10-01 14:35:00,36.71,36.73,36.71,36.73,10700.0,16.566,16.575,16.566,16.575,10700.0
2007-10-01 14:40:00,36.73,36.83,36.73,36.81,29700.0,16.575,16.6202,16.575,16.6111,29700.0
2007-10-01 14:45:00,36.81,36.86,36.81,36.85,15100.0,16.6111,16.6337,16.6111,16.6292,15100.0
2007-10-01 14:50:00,36.84,36.86,36.84,36.85,31500.0,16.6247,16.6337,16.6247,16.6292,31500.0
2007-10-01 14:55:00,36.85,36.86,36.85,36.86,13100.0,16.6292,16.6337,16.6292,16.6337,13100.0
2007-10-01 15:00:00,36.86,36.87,36.85,36.87,35200.0,16.6337,16.6382,16.6292,16.6382,35200.0
2007-10-01 15:05:00,36.86,36.88,36.85,36.87,26000.0,16.6337,16.6427,16.6292,16.6382,26000.0
2007-10-01 15:10:00,36.87,36.89,36.86,36.87,22600.0,16.6382,16.6472,16.6337,16.6382,22600.0
2007-10-01 15:15:00,36.88,36.89,36.87,36.89,15500.0,16.6427,16.6472,16.6382,16.6472,15500.0
2007-10-01 15:20:00,36.89,36.9,36.88,36.89,34400.0,16.6472,16.6518,16.6427,16.6472,34400.0
2007-10-01 15:25:00,36.88,36.9,36.88,36.88,20900.0,16.6427,16.6518,16.6427,16.6427,20900.0
2007-10-01 15:30:00,36.89,36.91,36.88,36.91,35100.0,16.6472,16.6563,16.6427,16.6563,35100.0
2007-10-01 15:35:00,36.91,36.91,36.88,36.89,39800.0,16.6563,16.6563,16.6427,16.6472,39800.0
2007-10-01 15:40:00,36.88,36.91,36.84,36.85,69100.0,16.6427,16.6563,16.6247,16.6292,69100.0
2007-10-01 15:45:00,36.85,36.87,36.84,36.84,36800.0,16.6292,16.6382,16.6247,16.6247,36800.0
2007-10-01 15:50:00,36.84,36.88,36.84,36.88,51700.0,16.6247,16.6427,16.6247,16.6427,51700.0
2007-10-01 15:55:00,36.87,36.89,36.85,36.89,100100.0,16.6382,16.6472,16.6292,16.6472,100100.0
2007-10-02 09:30:00,36.87,36.94,36.82,36.83,42200.0,16.6382,16.6698,16.6157,16.6202,42200.0
2007-10-02 09:35:00,36.83,36.88,36.78,36.8,14300.0,16.6202,16.6427,16.5976,16.6066,14300.0
2007-10-02 09:40:00,36.84,36.95,36.81,36.95,9600.0,16.6247,16.6743,16.6111,16.6743,9600.0
2007-10-02 09:45:00,36.9,36.95,36.9,36.92,15300.0,16.6518,16.6743,16.6518,16.6608,15300.0
2007-10-02 09:50:00,36.93,36.96,36.88,36.9,18400.0,16.6653,16.6788,16.6427,16.6518,18400.0
2007-10-02 09:55:00,36.9,36.96,36.89,36.96,19000.0,16.6518,16.6788,16.6472,16.6788,19000.0
2007-10-02 10:00:00,36.96,36.99,36.88,36.91,27900.0,16.6788,16.6924,16.6427,16.6563,27900.0
2007-10-02 10:05:00,36.91,36.93,36.86,36.91,12900.0,16.6563,16.6653,16.6337,16.6563,12900.0
2007-10-02 10:10:00,36.92,36.94,36.89,36.91,12700.0,16.6608,16.6698,16.6472,16.6563,12700.0
2007-10-02 10:15:00,36.92,36.95,36.9,36.95,16100.0,16.6608,16.6743,16.6518,16.6743,16100.0
2007-10-02 10:20:00,36.95,36.95,36.89,36.89,27100.0,16.6743,16.6743,16.6472,16.6472,27100.0
2007-10-02 10:25:00,36.9,36.93,36.83,36.83,70200.0,16.6518,16.6653,16.6202,16.6202,70200.0
2007-10-02 10:30:00,36.85,36.85,36.8,36.84,53900.0,16.6292,16.6292,16.6066,16.6247,53900.0
2007-10-02 10:35:00,36.84,36.87,36.83,36.84,21400.0,16.6247,16.6382,16.6202,16.6247,21400.0
2007-10-02 10:40:00,36.85,36.91,36.83,36.9,16700.0,16.6292,16.6563,16.6202,16.6518,16700.0
2007-10-02 10:45:00,36.9,36.92,36.88,36.89,18000.0,16.6518,16.6608,16.6427,16.6472,18000.0
2007-10-02 10:50:00,36.89,36.9,36.87,36.88,15200.0,16.6472,16.6518,16.6382,16.6427,15200.0
2007-10-02 10:55:00,36.88,36.9,36.87,36.9,39900.0,16.6427,16.6518,16.6382,16.6518,39900.0
2007-10-02 11:00:00,36.9,36.95,36.89,36.93,61100.0,16.6518,16.6743,16.6472,16.6653,61100.0
2007-10-02 11:05:00,36.92,36.97,36.92,36.96,29900.0,16.6608,16.6834,16.6608,16.6788,29900.0
2007-10-02 11:10:00,36.97,36.97,36.94,36.97,9200.0,16.6834,16.6834,16.6698,16.6834,9200.0
2007-10-02 11:15:00,36.96,36.98,36.96,36.96,44100.0,16.6788,16.6879,16.6788,16.6788,44100.0
2007-10-02 11:20:00,36.97,36.98,36.94,36.94,17800.0,16.6834,16.6879,16.6698,16.6698,17800.0
2007-10-02 11:25:00,36.94,36.94,36.89,36.89,27100.0,16.6698,16.6698,16.6472,16.6472,27100.0
2007-10-02 11:30:00,36.91,36.91,36.88,36.88,21100.0,16.6563,16.6563,16.6427,16.6427,21100.0
2007-10-02 11:35:00,36.88,36.89,36.84,36.88,35000.0,16.6427,16.6472,16.6247,16.6427,35000.0
2007-10-02 11:40:00,36.88,36.89,36.87,36.88,8800.0,16.6427,16.6472,16.6382,16.6427,8800.0
2007-10-02 11:45:00,36.88,36.9,36.87,36.87,45600.0,16.6427,16.6518,16.6382,16.6382,45600.0
2007-10-02 11:50:00,36.88,36.88,36.84,36.84,18700.0,16.6427,16.6427,16.6247,16.6247,18700.0
2007-10-02 11:55:00,36.84,36.91,36.84,36.91,54900.0,16.6247,16.6563,16.6247,16.6563,54900.0
2007-10-02 12:00:00,36.91,36.91,36.89,36.91,10500.0,16.6563,16.6563,16.6472,16.6563,10500.0
2007-10-02 12:05:00,36.9,36.91,36.88,36.89,18000.0,16.6518,16.6563,16.6427,16.6472,18000.0
2007-10-02 12:10:00,36.89,36.89,36.86,36.88,15100.0,16.6472,16.6472,16.6337,16.6427,15100.0
2007-10-02 12:15:00,36.88,36.91,36.88,36.9,20400.0,16.6427,16.6563,16.6427,16.6518,20400.0
2007-10-02 12:20:00,36.9,36.92,36.89,36.92,10100.0,16.6518,16.6608,16.6472,16.6608,10100.0
2007-10-02 12:25:00,36.91,36.92,36.9,36.91,15300.0,16.6563,16.6608,16.6518,16.6563,15300.0
2007-10-02 12:30:00,36.92,36.92,36.87,36.88,12100.0,16.6608,16.6608,16.6382,16.6427,12100.0
2007-10-02 12:35:00,36.87,36.88,36.87,36.87,3800.0,16.6382,16.6427,16.6382,16.6382,3800.0
2007-10-02 12:40:00,36.88,36.89,36.85,36.86,22600.0,16.6427,16.6472,16.6292,16.6337,22600.0
2007-10-02 12:45:00,36.87,36.87,36.85,36.87,6000.0,16.6382,16.6382,16.6292,16.6382,6000.0
2007-10-02 12:50:00,36.87,36.89,36.86,36.89,21300.0,16.6382,16.6472,16.6337,16.6472,21300.0
2007-10-02 12:55:00,36.89,36.9,36.87,36.9,12300.0,16.6472,16.6518,16.6382,16.6518,12300.0
2007-10-02 13:00:00,36.91,36.91,36.89,36.9,4900.0,16.6563,16.6563,16.6472,16.6518,4900.0
2007-10-02 13:05:00,36.9,36.9,36.85,36.87,45400.0,16.6518,16.6518,16.6292,16.6382,45400.0
2007-10-02 13:10:00,36.88,36.88,36.84,36.84,18900.0,16.6427,16.6427,16.6247,16.6247,18900.0
2007-10-02 13:15:00,36.85,36.85,36.78,36.8,24600.0,16.6292,16.6292,16.5976,16.6066,24600.0
2007-10-02 13:20:00,36.79,36.8,36.77,36.78,15000.0,16.6021,16.6066,16.5931,16.5976,15000.0
2007-10-02 13:25:00,36.78,36.78,36.71,36.73,18900.0,16.5976,16.5976,16.566,16.575,18900.0
2007-10-02 13:30:00,36.73,36.75,36.73,36.74,12800.0,16.575,16.5841,16.575,16.5796,12800.0
2007-10-02 13:35:00,36.74,36.78,36.73,36.74,16000.0,16.5796,16.5976,16.575,16.5796,16000.0
2007-10-02 13:40:00,36.75,36.82,36.74,36.81,13800.0,16.5841,16.6157,16.5796,16.6111,13800.0
2007-10-02 13:45:00,36.81,36.85,36.79,36.85,8500.0,16.6111,16.6292,16.6021,16.6292,8500.0
2007-10-02 13:50:00,36.85,36.86,36.83,36.85,10200.0,16.6292,16.6337,16.6202,16.6292,10200.0
2007-10-02 13:55:00,36.86,36.86,36.82,36.83,4600.0,16.6337,16.6337,16.6157,16.6202,4600.0
2007-10-02 14:00:00,36.83,36.84,36.8,36.81,10200.0,16.6202,16.6247,16.6066,16.6111,10200.0
2007-10-02 14:05:00,36.81,36.83,36.79,36.83,17000.0,16.6111,16.6202,16.6021,16.6202,17000.0
2007-10-02 14:10:00,36.83,36.86,36.82,36.86,8900.0,16.6202,16.6337,16.6157,16.6337,8900.0
2007-10-02 14:15:00,36.85,36.86,36.84,36.85,7900.0,16.6292,16.6337,16.6247,16.6292,7900.0
2007-10-02 14:20:00,36.86,36.87,36.84,36.86,17000.0,16.6337,16.6382,16.6247,16.6337,17000.0
2007-10-02 14:25:00,36.85,36.87,36.85,36.85,9600.0,16.6292,16.6382,16.6292,16.6292,9600.0
2007-10-02 14:30:00,36.87,36.87,36.85,36.85,13800.0,16.6382,16.6382,16.6292,16.6292,13800.0
2007-10-02 14:35:00,36.85,36.86,36.85,36.85,14300.0,16.6292,16.6337,16.6292,16.6292,14300.0
2007-10-02 14:40:00,36.86,36.87,36.83,36.86,19000.0,16.6337,16.6382,16.6202,16.6337,19000.0
2007-10-02 14:45:00,36.85,36.87,36.85,36.85,8100.0,16.6292,16.6382,16.6292,16.6292,8100.0
2007-10-02 14:50:00,36.86,36.87,36.85,36.86,17200.0,16.6337,16.6382,16.6292,16.6337,17200.0
2007-10-02 14:55:00,36.87,36.87,36.86,36.87,32000.0,16.6382,16.6382,16.6337,16.6382,32000.0
2007-10-02 15:00:00,36.87,36.88,36.84,36.86,55400.0,16.6382,16.6427,16.6247,16.6337,55400.0
2007-10-02 15:05:00,36.86,36.86,36.84,36.85,39200.0,16.6337,16.6337,16.6247,16.6292,39200.0
2007-10-02 15:10:00,36.86,36.87,36.84,36.84,29300.0,16.6337,16.6382,16.6247,16.6247,29300.0
2007-10-02 15:15:00,36.85,36.85,36.83,36.83,41500.0,16.6292,16.6292,16.6202,16.6202,41500.0
2007-10-02 15:20:00,36.84,36.84,36.8,36.82,54300.0,16.6247,16.6247,16.6066,16.6157,54300.0
2007-10-02 15:25:00,36.82,36.83,36.8,36.82,38500.0,16.6157,16.6202,16.6066,16.6157,38500.0
2007-10-02 15:30:00,36.83,36.83,36.79,36.81,49900.0,16.6202,16.6202,16.6021,16.6111,49900.0
2007-10-02 15:35:00,36.82,36.84,36.81,36.83,55300.0,16.6157,16.6247,16.6111,16.6202,55300.0
2007-10-02 15:40:00,36.83,36.84,36.77,36.77,117100.0,16.6202,16.6247,16.5931,16.5931,117100.0
2007-10-02 15:45:00,36.78,36.79,36.74,36.74,89300.0,16.5976,16.6021,16.5796,16.5796,89300.0
2007-10-02 15:50:00,36.76,36.77,36.73,36.74,95500.0,16.5886,16.5931,16.575,16.5796,95500.0
2007-10-02 15:55:00,36.73,36.83,36.73,36.82,96900.0,16.575,16.6202,16.575,16.6157,96900.0
2007-10-03 09:30:00,36.7,36.82,36.7,36.79,46300.0,16.5615,16.6157,16.5615,16.6021,46300.0
2007-10-03 09:35:00,36.79,36.82,36.76,36.79,27600.0,16.6021,16.6157,16.5886,16.6021,27600.0
2007-10-03 09:40:00,36.8,36.87,36.75,36.75,22000.0,16.6066,16.6382,16.5841,16.5841,22000.0
2007-10-03 09:45:00,36.75,36.77,36.73,36.74,15400.0,16.5841,16.5931,16.575,16.5796,15400.0
2007-10-03 09:50:00,36.74,36.77,36.71,36.74,22900.0,16.5796,16.5931,16.566,16.5796,22900.0
2007-10-03 09:55:00,36.74,36.83,36.72,36.77,27900.0,16.5796,16.6202,16.5705,16.5931,27900.0
2007-10-03 10:00:00,36.78,36.81,36.77,36.8,26500.0,16.5976,16.6111,16.5931,16.6066,26500.0
2007-10-03 10:05:00,36.8,36.82,36.78,36.82,11400.0,16.6066,16.6157,16.5976,16.6157,11400.0
2007-10-03 10:10:00,36.82,36.83,36.79,36.8,13600.0,16.6157,16.6202,16.6021,16.6066,13600.0
2007-10-03 10:15:00,36.8,36.82,36.79,36.81,16100.0,16.6066,16.6157,16.6021,16.6111,16100.0
2007-10-03 10:20:00,36.81,36.83,36.79,36.79,20200.0,16.6111,16.6202,16.6021,16.6021,20200.0
2007-10-03 10:25:00,36.8,36.8,36.76,36.76,20200.0,16.6066,16.6066,16.5886,16.5886,20200.0
2007-10-03 10:30:00,36.76,36.82,36.76,36.8,18800.0,16.5886,16.6157,16.5886,16.6066,18800.0
2007-10-03 10:35:00,36.79,36.81,36.78,36.78,13900.0,16.6021,16.6111,16.5976,16.5976,13900.0
2007-10-03 10:40:00,36.78,36.8,36.77,36.79,18500.0,16.5976,16.6066,16.5931,16.6021,18500.0
2007-10-03 10:45:00,36.79,36.8,36.77,36.78,26900.0,16.6021,16.6066,16.5931,16.5976,26900.0
2007-10-03 10:50:00,36.79,36.8,36.78,36.8,19300.0,16.6021,16.6066,16.5976,16.6066,19300.0
2007-10-03 10:55:00,36.79,36.8,36.78,36.79,33100.0,16.6021,16.6066,16.5976,16.6021,33100.0
2007-10-03 11:00:00,36.8,36.8,36.77,36.79,21400.0,16.6066,16.6066,16.5931,16.6021,21400.0
2007-10-03 11:05:00,36.79,36.8,36.77,36.78,18400.0,16.6021,16.6066,16.5931,16.5976,18400.0
2007-10-03 11:10:00,36.79,36.8,36.77,36.8,17200.0,16.6021,16.6066,16.5931,16.6066,17200.0
2007-10-03 11:15:00,36.8,36.81,36.79,36.8,17100.0,16.6066,16.6111,16.6021,16.6066,17100.0
2007-10-03 11:20:00,36.8,36.81,36.77,36.77,16400.0,16.6066,16.6111,16.5931,16.5931,16400.0
2007-10-03 11:25:00,36.77,36.8,36.77,36.79,15200.0,16.5931,16.6066,16.5931,16.6021,15200.0
2007-10-03 11:30:00,36.79,36.8,36.76,36.78,23800.0,16.6021,16.6066,16.5886,16.5976,23800.0
2007-10-03 11:35:00,36.78,36.78,36.76,36.76,5500.0,16.5976,16.5976,16.5886,16.5886,5500.0
2007-10-03 11:40:00,36.76,36.77,36.74,36.75,17600.0,16.5886,16.5931,16.5796,16.5841,17600.0
2007-10-03 11:45:00,36.75,36.78,36.74,36.78,11100.0,16.5841,16.5976,16.5796,16.5976,11100.0
2007-10-03 11:50:00,36.79,36.8,36.79,36.79,17200.0,16.6021,16.6066,16.6021,16.6021,17200.0
2007-10-03 11:55:00,36.8,36.8,36.79,36.79,7800.0,16.6066,16.6066,16.6021,16.6021,7800.0
2007-10-03 12:00:00,36.79,36.8,36.79,36.79,15800.0,16.6021,16.6066,16.6021,16.6021,15800.0
2007-10-03 12:05:00,36.8,36.81,36.79,36.81,31300.0,16.6066,16.6111,16.6021,16.6111,31300.0
2007-10-03 12:10:00,36.81,36.81,36.77,36.79,24200.0,16.6111,16.6111,16.5931,16.6021,24200.0
2007-10-03 12:15:00,36.79,36.8,36.77,36.77,9900.0,16.6021,16.6066,16.5931,16.5931,9900.0
2007-10-03 12:20:00,36.76,36.78,36.75,36.76,8400.0,16.5886,16.5976,16.5841,16.5886,8400.0
2007-10-03 12:25:00,36.76,36.77,36.75,36.77,5900.0,16.5886,16.5931,16.5841,16.5931,5900.0
2007-10-03 12:30:00,36.76,36.78,36.75,36.78,5800.0,16.5886,16.5976,16.5841,16.5976,5800.0
2007-10-03 12:35:00,36.79,36.81,36.77,36.78,17000.0,16.6021,16.6111,16.5931,16.5976,17000.0
2007-10-03 12:40:00,36.79,36.81,36.76,36.78,29100.0,16.6021,16.6111,16.5886,16.5976,29100.0
2007-10-03 12:45:00,36.78,36.79,36.78,36.79,3800.0,16.5976,16.6021,16.5976,16.6021,3800.0
2007-10-03 12:50:00,36.79,36.81,36.79,36.81,21500.0,16.6021,16.6111,16.6021,16.6111,21500.0
2007-10-03 12:55:00,36.81,36.84,36.81,36.83,16300.0,16.6111,16.6247,16.6111,16.6202,16300.0
2007-10-03 13:00:00,36.82,36.84,36.81,36.83,7400.0,16.6157,16.6247,16.6111,16.6202,7400.0
2007-10-03 13:05:00,36.83,36.83,36.8,36.8,17000.0,16.6202,16.6202,16.6066,16.6066,17000.0
2007-10-03 13:10:00,36.81,36.82,36.78,36.82,16900.0,16.6111,16.6157,16.5976,16.6157,16900.0
2007-10-03 13:15:00,36.82,36.84,36.82,36.83,8200.0,16.6157,16.6247,16.6157,16.6202,8200.0
2007-10-03 13:20:00,36.84,36.84,36.82,36.83,46100.0,16.6247,16.6247,16.6157,16.6202,46100.0
2007-10-03 13:25:00,36.83,36.84,36.82,36.83,6900.0,16.6202,16.6247,16.6157,16.6202,6900.0
2007-10-03 13:30:00,36.83,36.85,36.83,36.85,8000.0,16.6202,16.6292,16.6202,16.6292,8000.0
2007-10-03 13:35:00,36.85,36.87,36.84,36.86,15800.0,16.6292,16.6382,16.6247,16.6337,15800.0
2007-10-03 13:40:00,36.85,36.85,36.83,36.84,19100.0,16.6292,16.6292,16.6202,16.6247,19100.0
2007-10-03 13:45:00,36.84,36.86,36.82,36.85,16200.0,16.6247,16.6337,16.6157,16.6292,16200.0
2007-10-03 13:50:00,36.85,36.85,36.82,36.82,12400.0,16.6292,16.6292,16.6157,16.6157,12400.0
2007-10-03 13:55:00,36.83,36.84,36.81,36.82,8700.0,16.6202,16.6247,16.6111,16.6157,8700.0
2007-10-03 14:00:00,36.82,36.83,36.8,36.82,19300.0,16.6157,16.6202,16.6066,16.6157,19300.0
2007-10-03 14:05:00,36.82,36.82,36.8,36.82,13700.0,16.6157,16.6157,16.6066,16.6157,13700.0
2007-10-03 14:10:00,36.81,36.86,36.8,36.85,23800.0,16.6111,16.6337,16.6066,16.6292,23800.0
2007-10-03 14:15:00,36.85,36.85,36.82,36.83,8200.0,16.6292,16.6292,16.6157,16.6202,8200.0
2007-10-03 14:20:00,36.83,36.86,36.82,36.86,6800.0,16.6202,16.6337,16.6157,16.6337,6800.0
2007-10-03 14:25:00,36.86,36.87,36.84,36.86,9300.0,16.6337,16.6382,16.6247,16.6337,9300.0
2007-10-03 14:30:00,36.86,36.88,36.84,36.85,12000.0,16.6337,16.6427,16.6247,16.6292,12000.0
2007-10-03 14:35:00,36.86,36.89,36.85,36.88,15000.0,16.6337,16.6472,16.6292,16.6427,15000.0
2007-10-03 14:40:00,36.89,36.9,36.88,36.88,6800.0,16.6472,16.6518,16.6427,16.6427,6800.0
2007-10-03 14:45:00,36.87,36.87,36.82,36.86,14300.0,16.6382,16.6382,16.6157,16.6337,14300.0
2007-10-03 14:50:00,36.85,36.86,36.84,36.86,8700.0,16.6292,16.6337,16.6247,16.6337,8700.0
2007-10-03 14:55:00,36.86,36.9,36.86,36.89,7400.0,16.6337,16.6518,16.6337,16.6472,7400.0
2007-10-03 15:00:00,36.89,36.89,36.84,36.85,17800.0,16.6472,16.6472,16.6247,16.6292,17800.0
2007-10-03 15:05:00,36.86,36.9,36.86,36.88,12900.0,16.6337,16.6518,16.6337,16.6427,12900.0
2007-10-03 15:10:00,36.88,36.93,36.88,36.93,25200.0,16.6427,16.6653,16.6427,16.6653,25200.0
2007-10-03 15:15:00,36.94,36.94,36.92,36.92,18800.0,16.6698,16.6698,16.6608,16.6608,18800.0
2007-10-03 15:20:00,36.92,36.94,36.91,36.92,12600.0,16.6608,16.6698,16.6563,16.6608,12600.0
2007-10-03 15:25:00,36.92,36.94,36.87,36.9,37700.0,16.6608,16.6698,16.6382,16.6518,37700.0
2007-10-03 15:30:00,36.9,36.9,36.88,36.89,14700.0,16.6518,16.6518,16.6427,16.6472,14700.0
2007-10-03 15:35:00,36.89,36.9,36.88,36.9,24500.0,16.6472,16.6518,16.6427,16.6518,24500.0
2007-10-03 15:40:00,36.89,36.9,36.86,36.87,16500.0,16.6472,16.6518,16.6337,16.6382,16500.0
2007-10-03 15:45:00,36.88,36.92,36.85,36.91,51800.0,16.6427,16.6608,16.6292,16.6563,51800.0
2007-10-03 15:50:00,36.91,36.91,36.85,36.91,30700.0,16.6563,16.6563,16.6292,16.6563,30700.0
2007-10-03 15:55:00,36.9,36.93,36.89,36.92,51900.0,16.6518,16.6653,16.6472,16.6608,51900.0
2007-10-04 09:30:00,36.97,36.98,36.88,36.94,35500.0,16.6834,16.6879,16.6427,16.6698,35500.0
2007-10-04 09:35:00,36.92,37.05,36.91,37.05,41500.0,16.6608,16.7195,16.6563,16.7195,41500.0
2007-10-04 09:40:00,37.03,37.04,36.93,36.93,17000.0,16.7104,16.7149,16.6653,16.6653,17000.0
2007-10-04 09:45:00,36.92,36.94,36.88,36.92,18100.0,16.6608,16.6698,16.6427,16.6608,18100.0
2007-10-04 09:50:00,36.93,36.95,36.89,36.92,16800.0,16.6653,16.6743,16.6472,16.6608,16800.0
2007-10-04 09:55:00,36.92,36.94,36.89,36.94,11000.0,16.6608,16.6698,16.6472,16.6698,11000.0
2007-10-04 10:00:00,36.93,36.96,36.88,36.95,22300.0,16.6653,16.6788,16.6427,16.6743,22300.0
2007-10-04 10:05:00,36.95,36.95,36.92,36.93,9100.0,16.6743,16.6743,16.6608,16.6653,9100.0
2007-10-04 10:10:00,36.94,36.96,36.9,36.9,7900.0,16.6698,16.6788,16.6518,16.6518,7900.0
2007-10-04 10:15:00,36.9,36.93,36.89,36.91,41000.0,16.6518,16.6653,16.6472,16.6563,41000.0
2007-10-04 10:20:00,36.9,36.96,36.9,36.95,15200.0,16.6518,16.6788,16.6518,16.6743,15200.0
2007-10-04 10:25:00,36.94,36.97,36.94,36.95,8100.0,16.6698,16.6834,16.6698,16.6743,8100.0
2007-10-04 10:30:00,36.95,37.0,36.95,36.98,43600.0,16.6743,16.6969,16.6743,16.6879,43600.0
2007-10-04 10:35:00,36.98,37.03,36.97,36.99,45200.0,16.6879,16.7104,16.6834,16.6924,45200.0
2007-10-04 10:40:00,36.99,37.04,36.99,37.03,18300.0,16.6924,16.7149,16.6924,16.7104,18300.0
2007-10-04 10:45:00,37.03,37.03,37.02,37.03,6800.0,16.7104,16.7104,16.7059,16.7104,6800.0
2007-10-04 10:50:00,37.02,37.04,37.01,37.03,33200.0,16.7059,16.7149,16.7014,16.7104,33200.0
2007-10-04 10:55:00,37.03,37.04,36.99,36.99,16100.0,16.7104,16.7149,16.6924,16.6924,16100.0
2007-10-04 11:00:00,37.0,37.01,36.98,37.0,5500.0,16.6969,16.7014,16.6879,16.6969,5500.0
2007-10-04 11:05:00,37.0,37.02,36.99,37.0,6900.0,16.6969,16.7059,16.6924,16.6969,6900.0
2007-10-04 11:10:00,37.0,37.01,36.91,36.93,29600.0,16.6969,16.7014,16.6563,16.6653,29600.0
2007-10-04 11:15:00,36.92,36.98,36.92,36.97,35300.0,16.6608,16.6879,16.6608,16.6834,35300.0
2007-10-04 11:20:00,36.96,36.97,36.96,36.96,9900.0,16.6788,16.6834,16.6788,16.6788,9900.0
2007-10-04 11:25:00,36.96,36.97,36.93,36.95,28800.0,16.6788,16.6834,16.6653,16.6743,28800.0
2007-10-04 11:30:00,36.95,36.96,36.95,36.95,7700.0,16.6743,16.6788,16.6743,16.6743,7700.0
2007-10-04 11:35:00,36.95,36.98,36.95,36.98,20400.0,16.6743,16.6879,16.6743,16.6879,20400.0
2007-10-04 11:40:00,36.97,37.0,36.96,37.0,22800.0,16.6834,16.6969,16.6788,16.6969,22800.0
2007-10-04 11:45:00,36.99,37.02,36.97,37.0,30900.0,16.6924,16.7059,16.6834,16.6969,30900.0
2007-10-04 11:50:00,37.0,37.03,36.97,37.01,23000.0,16.6969,16.7104,16.6834,16.7014,23000.0
2007-10-04 11:55:00,37.01,37.07,37.0,37.06,32200.0,16.7014,16.7285,16.6969,16.724,32200.0
2007-10-04 12:00:00,37.06,37.07,37.02,37.07,25700.0,16.724,16.7285,16.7059,16.7285,25700.0
2007-10-04 12:05:00,37.07,37.09,37.07,37.08,12300.0,16.7285,16.7375,16.7285,16.733,12300.0
2007-10-04 12:10:00,37.08,37.08,37.05,37.06,7200.0,16.733,16.733,16.7195,16.724,7200.0
2007-10-04 12:15:00,37.06,37.1,37.06,37.09,10500.0,16.724,16.742,16.724,16.7375,10500.0
2007-10-04 12:20:00,37.09,37.09,37.08,37.08,3500.0,16.7375,16.7375,16.733,16.733,3500.0
2007-10-04 12:25:00,37.08,37.09,37.06,37.07,8600.0,16.733,16.7375,16.724,16.7285,8600.0
2007-10-04 12:30:00,37.07,37.09,37.06,37.08,4100.0,16.7285,16.7375,16.724,16.733,4100.0
2007-10-04 12:35:00,37.08,37.09,37.05,37.08,9000.0,16.733,16.7375,16.7195,16.733,9000.0
2007-10-04 12:40:00,37.08,37.09,37.07,37.08,1500.0,16.733,16.7375,16.7285,16.733,1500.0
2007-10-04 12:45:00,37.08,37.09,37.06,37.09,8300.0,16.733,16.7375,16.724,16.7375,8300.0
2007-10-04 12:50:00,37.09,37.09,37.08,37.09,1600.0,16.7375,16.7375,16.733,16.7375,1600.0
2007-10-04 12:55:00,37.08,37.09,37.08,37.08,1100.0,16.733,16.7375,16.733,16.733,1100.0
2007-10-04 13:00:00,37.08,37.09,37.04,37.04,13800.0,16.733,16.7375,16.7149,16.7149,13800.0
2007-10-04 13:05:00,37.04,37.04,36.99,37.02,14400.0,16.7149,16.7149,16.6924,16.7059,14400.0
2007-10-04 13:10:00,37.01,37.03,37.0,37.02,17600.0,16.7014,16.7104,16.6969,16.7059,17600.0
2007-10-04 13:15:00,37.01,37.04,37.01,37.03,8900.0,16.7014,16.7149,16.7014,16.7104,8900.0
2007-10-04 13:20:00,37.03,37.03,37.0,37.01,8100.0,16.7104,16.7104,16.6969,16.7014,8100.0
2007-10-04 13:25:00,37.02,37.07,37.02,37.06,15800.0,16.7059,16.7285,16.7059,16.724,15800.0
2007-10-04 13:30:00,37.06,37.08,37.05,37.08,4100.0,16.724,16.733,16.7195,16.733,4100.0
2007-10-04 13:35:00,37.07,37.1,37.07,37.09,10800.0,16.7285,16.742,16.7285,16.7375,10800.0
2007-10-04 13:40:00,37.09,37.1,37.09,37.09,1100.0,16.7375,16.742,16.7375,16.7375,1100.0
2007-10-04 13:45:00,37.1,37.1,37.09,37.09,4400.0,16.742,16.742,16.7375,16.7375,4400.0
2007-10-04 13:50:00,37.1,37.1,37.08,37.08,14500.0,16.742,16.742,16.733,16.733,14500.0
2007-10-04 13:55:00,37.09,37.09,37.04,37.04,22000.0,16.7375,16.7375,16.7149,16.7149,22000.0
2007-10-04 14:00:00,37.04,37.05,37.01,37.02,10800.0,16.7149,16.7195,16.7014,16.7059,10800.0
2007-10-04 14:05:00,37.02,37.05,37.02,37.05,11600.0,16.7059,16.7195,16.7059,16.7195,11600.0
2007-10-04 14:10:00,37.05,37.05,37.04,37.04,4800.0,16.7195,16.7195,16.7149,16.7149,4800.0
2007-10-04 14:15:00,37.05,37.05,37.04,37.05,2600.0,16.7195,16.7195,16.7149,16.7195,2600.0
2007-10-04 14:20:00,37.05,37.05,37.02,37.02,10800.0,16.7195,16.7195,16.7059,16.7059,10800.0
2007-10-04 14:25:00,37.02,37.05,37.01,37.04,5500.0,16.7059,16.7195,16.7014,16.7149,5500.0
2007-10-04 14:30:00,37.03,37.05,37.03,37.05,7600.0,16.7104,16.7195,16.7104,16.7195,7600.0
2007-10-04 14:35:00,37.05,37.05,37.04,37.05,9200.0,16.7195,16.7195,16.7149,16.7195,9200.0
2007-10-04 14:40:00,37.04,37.05,37.04,37.04,3900.0,16.7149,16.7195,16.7149,16.7149,3900.0
2007-10-04 14:45:00,37.05,37.05,37.04,37.04,6400.0,16.7195,16.7195,16.7149,16.7149,6400.0
2007-10-04 14:50:00,37.05,37.05,37.04,37.04,3200.0,16.7195,16.7195,16.7149,16.7149,3200.0
2007-10-04 14:55:00,37.05,37.05,37.03,37.03,12500.0,16.7195,16.7195,16.7104,16.7104,12500.0
2007-10-04 15:00:00,37.03,37.04,37.03,37.04,15200.0,16.7104,16.7149,16.7104,16.7149,15200.0
2007-10-04 15:05:00,37.04,37.04,37.0,37.01,38500.0,16.7149,16.7149,16.6969,16.7014,38500.0
2007-10-04 15:10:00,37.01,37.03,36.99,37.0,20800.0,16.7014,16.7104,16.6924,16.6969,20800.0
2007-10-04 15:15:00,37.0,37.0,36.97,36.97,30900.0,16.6969,16.6969,16.6834,16.6834,30900.0
2007-10-04 15:20:00,36.97,37.02,36.97,37.0,42400.0,16.6834,16.7059,16.6834,16.6969,42400.0
2007-10-04 15:25:00,37.01,37.02,37.0,37.01,28700.0,16.7014,16.7059,16.6969,16.7014,28700.0
2007-10-04 15:30:00,37.02,37.02,36.99,37.01,41300.0,16.7059,16.7059,16.6924,16.7014,41300.0
2007-10-04 15:35:00,37.0,37.0,36.94,36.96,51800.0,16.6969,16.6969,16.6698,16.6788,51800.0
2007-10-04 15:40:00,36.96,36.96,36.88,36.9,269800.0,16.6788,16.6788,16.6427,16.6518,269800.0
2007-10-04 15:45:00,36.9,36.92,36.89,36.9,111100.0,16.6518,16.6608,16.6472,16.6518,111100.0
2007-10-04 15:50:00,36.89,36.92,36.88,36.91,123700.0,16.6472,16.6608,16.6427,16.6563,123700.0
2007-10-04 15:55:00,36.9,36.92,36.88,36.92,183900.0,16.6518,16.6608,16.6427,16.6608,183900.0
2007-10-05 09:30:00,36.8,37.0,36.8,36.96,82200.0,16.6066,16.6969,16.6066,16.6788,82200.0
2007-10-05 09:35:00,36.95,37.15,36.95,37.15,87200.0,16.6743,16.7646,16.6743,16.7646,87200.0
2007-10-05 09:40:00,37.15,37.23,37.04,37.08,74600.0,16.7646,16.8007,16.7149,16.733,74600.0
2007-10-05 09:45:00,37.1,37.14,37.06,37.14,30400.0,16.742,16.7601,16.724,16.7601,30400.0
2007-10-05 09:50:00,37.12,37.13,37.03,37.05,67200.0,16.751,16.7556,16.7104,16.7195,67200.0
2007-10-05 09:55:00,37.04,37.06,36.98,36.99,38300.0,16.7149,16.724,16.6879,16.6924,38300.0
2007-10-05 10:00:00,36.99,37.0,36.98,36.99,52400.0,16.6924,16.6969,16.6879,16.6924,52400.0
2007-10-05 10:05:00,36.98,36.99,36.97,36.99,18500.0,16.6879,16.6924,16.6834,16.6924,18500.0
2007-10-05 10:10:00,36.99,36.99,36.94,36.94,42900.0,16.6924,16.6924,16.6698,16.6698,42900.0
2007-10-05 10:15:00,36.94,36.97,36.93,36.96,28600.0,16.6698,16.6834,16.6653,16.6788,28600.0
2007-10-05 10:20:00,36.96,36.97,36.95,36.97,9400.0,16.6788,16.6834,16.6743,16.6834,9400.0
2007-10-05 10:25:00,36.97,36.98,36.95,36.96,17100.0,16.6834,16.6879,16.6743,16.6788,17100.0
2007-10-05 10:30:00,36.96,36.97,36.95,36.96,12400.0,16.6788,16.6834,16.6743,16.6788,12400.0
2007-10-05 10:35:00,36.95,36.96,36.95,36.96,20900.0,16.6743,16.6788,16.6743,16.6788,20900.0
2007-10-05 10:40:00,36.96,37.0,36.94,36.99,31300.0,16.6788,16.6969,16.6698,16.6924,31300.0
2007-10-05 10:45:00,36.99,37.0,36.99,37.0,49400.0,16.6924,16.6969,16.6924,16.6969,49400.0
2007-10-05 10:50:00,37.0,37.0,36.98,36.99,22900.0,16.6969,16.6969,16.6879,16.6924,22900.0
2007-10-05 10:55:00,36.99,37.0,36.98,36.99,20400.0,16.6924,16.6969,16.6879,16.6924,20400.0
2007-10-05 11:00:00,37.0,37.0,36.99,37.0,22100.0,16.6969,16.6969,16.6924,16.6969,22100.0
2007-10-05 11:05:00,36.99,37.01,36.97,36.98,115600.0,16.6924,16.7014,16.6834,16.6879,115600.0
2007-10-05 11:10:00,36.97,36.99,36.95,36.95,21400.0,16.6834,16.6924,16.6743,16.6743,21400.0
2007-10-05 11:15:00,36.95,36.96,36.94,36.95,23900.0,16.6743,16.6788,16.6698,16.6743,23900.0
2007-10-05 11:20:00,36.95,36.98,36.95,36.98,35000.0,16.6743,16.6879,16.6743,16.6879,35000.0
2007-10-05 11:25:00,36.98,37.0,36.96,36.98,38800.0,16.6879,16.6969,16.6788,16.6879,38800.0
2007-10-05 11:30:00,36.98,37.0,36.98,37.0,29800.0,16.6879,16.6969,16.6879,16.6969,29800.0
2007-10-05 11:35:00,36.99,37.0,36.96,36.98,24800.0,16.6924,16.6969,16.6788,16.6879,24800.0
2007-10-05 11:40:00,36.99,37.0,36.98,36.99,13000.0,16.6924,16.6969,16.6879,16.6924,13000.0
2007-10-05 11:45:00,36.99,37.0,36.97,36.97,12000.0,16.6924,16.6969,16.6834,16.6834,12000.0
2007-10-05 11:50:00,36.97,36.99,36.94,36.96,21900.0,16.6834,16.6924,16.6698,16.6788,21900.0
2007-10-05 11:55:00,36.96,36.97,36.94,36.96,28900.0,16.6788,16.6834,16.6698,16.6788,28900.0
2007-10-05 12:00:00,36.96,36.97,36.94,36.94,21000.0,16.6788,16.6834,16.6698,16.6698,21000.0
2007-10-05 12:05:00,36.94,36.95,36.93,36.94,23300.0,16.6698,16.6743,16.6653,16.6698,23300.0
2007-10-05 12:10:00,36.94,36.95,36.93,36.95,14600.0,16.6698,16.6743,16.6653,16.6743,14600.0
2007-10-05 12:15:00,36.95,36.95,36.93,36.94,10500.0,16.6743,16.6743,16.6653,16.6698,10500.0
2007-10-05 12:20:00,36.94,36.96,36.94,36.95,16400.0,16.6698,16.6788,16.6698,16.6743,16400.0
2007-10-05 12:25:00,36.95,36.96,36.94,36.94,6500.0,16.6743,16.6788,16.6698,16.6698,6500.0
2007-10-05 12:30:00,36.94,36.97,36.94,36.95,21600.0,16.6698,16.6834,16.6698,16.6743,21600.0
2007-10-05 12:35:00,36.96,36.97,36.95,36.96,7700.0,16.6788,16.6834,16.6743,16.6788,7700.0
2007-10-05 12:40:00,36.96,36.96,36.89,36.9,70000.0,16.6788,16.6788,16.6472,16.6518,70000.0
2007-10-05 12:45:00,36.89,36.9,36.85,36.86,34600.0,16.6472,16.6518,16.6292,16.6337,34600.0
2007-10-05 12:50:00,36.87,36.92,36.86,36.92,29700.0,16.6382,16.6608,16.6337,16.6608,29700.0
2007-10-05 12:55:00,36.91,36.93,36.91,36.91,13300.0,16.6563,16.6653,16.6563,16.6563,13300.0
2007-10-05 13:00:00,36.91,36.93,36.91,36.91,10700.0,16.6563,16.6653,16.6563,16.6563,10700.0
2007-10-05 13:05:00,36.91,36.92,36.91,36.92,5400.0,16.6563,16.6608,16.6563,16.6608,5400.0
2007-10-05 13:10:00,36.91,36.91,36.9,36.9,26600.0,16.6563,16.6563,16.6518,16.6518,26600.0
2007-10-05 13:15:00,36.91,36.91,36.89,36.9,8300.0,16.6563,16.6563,16.6472,16.6518,8300.0
2007-10-05 13:20:00,36.9,36.91,36.87,36.87,16600.0,16.6518,16.6563,16.6382,16.6382,16600.0
2007-10-05 13:25:00,36.87,36.92,36.87,36.92,11800.0,16.6382,16.6608,16.6382,16.6608,11800.0
2007-10-05 13:30:00,36.91,36.93,36.91,36.92,7300.0,16.6563,16.6653,16.6563,16.6608,7300.0
2007-10-05 13:35:00,36.92,36.96,36.91,36.96,45900.0,16.6608,16.6788,16.6563,16.6788,45900.0
2007-10-05 13:40:00,36.95,37.01,36.95,37.0,52200.0,16.6743,16.7014,16.6743,16.6969,52200.0
2007-10-05 13:45:00,37.0,37.0,36.98,37.0,32900.0,16.6969,16.6969,16.6879,16.6969,32900.0
2007-10-05 13:50:00,36.99,37.0,36.98,36.99,24200.0,16.6924,16.6969,16.6879,16.6924,24200.0
2007-10-05 13:55:00,36.99,37.0,36.95,36.96,24300.0,16.6924,16.6969,16.6743,16.6788,24300.0
2007-10-05 14:00:00,36.97,37.0,36.96,36.98,25900.0,16.6834,16.6969,16.6788,16.6879,25900.0
2007-10-05 14:05:00,36.98,36.98,36.97,36.98,3900.0,16.6879,16.6879,16.6834,16.6879,3900.0
2007-10-05 14:10:00,36.97,36.97,36.9,36.94,53300.0,16.6834,16.6834,16.6518,16.6698,53300.0
2007-10-05 14:15:00,36.94,36.95,36.94,36.94,25400.0,16.6698,16.6743,16.6698,16.6698,25400.0
2007-10-05 14:20:00,36.95,36.97,36.94,36.95,32200.0,16.6743,16.6834,16.6698,16.6743,32200.0
2007-10-05 14:25:00,36.94,36.96,36.92,36.92,70800.0,16.6698,16.6788,16.6608,16.6608,70800.0
2007-10-05 14:30:00,36.93,36.94,36.92,36.93,22400.0,16.6653,16.6698,16.6608,16.6653,22400.0
2007-10-05 14:35:00,36.92,36.93,36.91,36.92,27200.0,16.6608,16.6653,16.6563,16.6608,27200.0
2007-10-05 14:40:00,36.92,36.95,36.9,36.93,48300.0,16.6608,16.6743,16.6518,16.6653,48300.0
2007-10-05 14:45:00,36.93,36.95,36.92,36.93,37800.0,16.6653,16.6743,16.6608,16.6653,37800.0
2007-10-05 14:50:00,36.94,36.96,36.93,36.94,44900.0,16.6698,16.6788,16.6653,16.6698,44900.0
2007-10-05 14:55:00,36.94,36.96,36.93,36.95,18200.0,16.6698,16.6788,16.6653,16.6743,18200.0
2007-10-05 15:00:00,36.95,36.96,36.94,36.95,36100.0,16.6743,16.6788,16.6698,16.6743,36100.0
2007-10-05 15:05:00,36.95,36.95,36.91,36.94,120400.0,16.6743,16.6743,16.6563,16.6698,120400.0
2007-10-05 15:10:00,36.94,36.95,36.93,36.94,27100.0,16.6698,16.6743,16.6653,16.6698,27100.0
2007-10-05 15:15:00,36.95,36.95,36.9,36.9,47700.0,16.6743,16.6743,16.6518,16.6518,47700.0
2007-10-05 15:20:00,36.9,36.9,36.86,36.88,46500.0,16.6518,16.6518,16.6337,16.6427,46500.0
2007-10-05 15:25:00,36.89,36.92,36.87,36.88,29300.0,16.6472,16.6608,16.6382,16.6427,29300.0
2007-10-05 15:30:00,36.88,36.9,36.87,36.88,28900.0,16.6427,16.6518,16.6382,16.6427,28900.0
2007-10-05 15:35:00,36.88,36.89,36.85,36.85,39300.0,16.6427,16.6472,16.6292,16.6292,39300.0
2007-10-05 15:40:00,36.85,36.86,36.74,36.74,144500.0,16.6292,16.6337,16.5796,16.5796,144500.0
2007-10-05 15:45:00,36.74,36.78,36.71,36.76,56600.0,16.5796,16.5976,16.566,16.5886,56600.0
2007-10-05 15:50:00,36.76,36.81,36.72,36.79,71000.0,16.5886,16.6111,16.5705,16.6021,71000.0
2007-10-05 15:55:00,36.79,36.8,36.74,36.74,111000.0,16.6021,16.6066,16.5796,16.5796,111000.0
2007-10-08 09:30:00,36.73,36.96,36.7,36.78,67700.0,16.575,16.6788,16.5615,16.5976,67700.0
2007-10-08 09:35:00,36.79,36.85,36.74,36.84,22400.0,16.6021,16.6292,16.5796,16.6247,22400.0
2007-10-08 09:40:00,36.84,36.96,36.83,36.9,43400.0,16.6247,16.6788,16.6202,16.6518,43400.0
2007-10-08 09:45:00,36.85,36.9,36.82,36.9,16700.0,16.6292,16.6518,16.6157,16.6518,16700.0
2007-10-08 09:50:00,36.9,36.93,36.89,36.92,16000.0,16.6518,16.6653,16.6472,16.6608,16000.0
2007-10-08 09:55:00,36.92,36.94,36.88,36.89,28700.0,16.6608,16.6698,16.6427,16.6472,28700.0
2007-10-08 10:00:00,36.88,36.9,36.8,36.83,43300.0,16.6427,16.6518,16.6066,16.6202,43300.0
2007-10-08 10:05:00,36.85,36.87,36.83,36.86,30600.0,16.6292,16.6382,16.6202,16.6337,30600.0
2007-10-08 10:10:00,36.85,36.87,36.83,36.84,8700.0,16.6292,16.6382,16.6202,16.6247,8700.0
2007-10-08 10:15:00,36.84,36.89,36.83,36.89,9200.0,16.6247,16.6472,16.6202,16.6472,9200.0
2007-10-08 10:20:00,36.88,36.88,36.81,36.82,12600.0,16.6427,16.6427,16.6111,16.6157,12600.0
2007-10-08 10:25:00,36.82,36.84,36.77,36.78,12000.0,16.6157,16.6247,16.5931,16.5976,12000.0
2007-10-08 10:30:00,36.78,36.8,36.78,36.8,9000.0,16.5976,16.6066,16.5976,16.6066,9000.0
2007-10-08 10:35:00,36.79,36.8,36.79,36.8,17500.0,16.6021,16.6066,16.6021,16.6066,17500.0
2007-10-08 10:40:00,36.8,36.8,36.79,36.8,13200.0,16.6066,16.6066,16.6021,16.6066,13200.0
2007-10-08 10:45:00,36.79,36.8,36.78,36.79,19600.0,16.6021,16.6066,16.5976,16.6021,19600.0
2007-10-08 10:50:00,36.79,36.79,36.73,36.74,21700.0,16.6021,16.6021,16.575,16.5796,21700.0
2007-10-08 10:55:00,36.74,36.75,36.73,36.74,13300.0,16.5796,16.5841,16.575,16.5796,13300.0
2007-10-08 11:00:00,36.73,36.74,36.71,36.73,23500.0,16.575,16.5796,16.566,16.575,23500.0
2007-10-08 11:05:00,36.71,36.72,36.69,36.71,21500.0,16.566,16.5705,16.557,16.566,21500.0
2007-10-08 11:10:00,36.71,36.76,36.71,36.76,12800.0,16.566,16.5886,16.566,16.5886,12800.0
2007-10-08 11:15:00,36.76,36.78,36.76,36.77,15700.0,16.5886,16.5976,16.5886,16.5931,15700.0
2007-10-08 11:20:00,36.77,36.78,36.76,36.78,14800.0,16.5931,16.5976,16.5886,16.5976,14800.0
2007-10-08 11:25:00,36.78,36.78,36.77,36.78,9800.0,16.5976,16.5976,16.5931,16.5976,9800.0
2007-10-08 11:30:00,36.78,36.78,36.66,36.67,311100.0,16.5976,16.5976,16.5435,16.548,311100.0
2007-10-08 11:35:00,36.67,36.69,36.66,36.69,19500.0,16.548,16.557,16.5435,16.557,19500.0
2007-10-08 11:40:00,36.68,36.69,36.65,36.65,21700.0,16.5525,16.557,16.5389,16.5389,21700.0
2007-10-08 11:45:00,36.64,36.67,36.63,36.66,22500.0,16.5344,16.548,16.5299,16.5435,22500.0
2007-10-08 11:50:00,36.66,36.7,36.63,36.63,71100.0,16.5435,16.5615,16.5299,16.5299,71100.0
2007-10-08 11:55:00,36.64,36.68,36.63,36.66,19900.0,16.5344,16.5525,16.5299,16.5435,19900.0
2007-10-08 12:00:00,36.66,36.68,36.65,36.67,14400.0,16.5435,16.5525,16.5389,16.548,14400.0
2007-10-08 12:05:00,36.67,36.71,36.67,36.68,13200.0,16.548,16.566,16.548,16.5525,13200.0
2007-10-08 12:10:00,36.67,36.69,36.64,36.64,13100.0,16.548,16.557,16.5344,16.5344,13100.0
2007-10-08 12:15:00,36.65,36.68,36.64,36.66,18600.0,16.5389,16.5525,16.5344,16.5435,18600.0
2007-10-08 12:20:00,36.67,36.67,36.66,36.67,9600.0,16.548,16.548,16.5435,16.548,9600.0
2007-10-08 12:25:00,36.67,36.69,36.67,36.68,8000.0,16.548,16.557,16.548,16.5525,8000.0
2007-10-08 12:30:00,36.68,36.7,36.68,36.7,7600.0,16.5525,16.5615,16.5525,16.5615,7600.0
2007-10-08 12:35:00,36.69,36.71,36.68,36.69,8800.0,16.557,16.566,16.5525,16.557,8800.0
2007-10-08 12:40:00,36.69,36.71,36.69,36.71,8900.0,16.557,16.566,16.557,16.566,8900.0
2007-10-08 12:45:00,36.71,36.71,36.69,36.71,9900.0,16.566,16.566,16.557,16.566,9900.0
2007-10-08 12:50:00,36.72,36.72,36.71,36.72,9100.0,16.5705,16.5705,16.566,16.5705,9100.0
2007-10-08 12:55:00,36.72,36.72,36.71,36.72,9200.0,16.5705,16.5705,16.566,16.5705,9200.0
2007-10-08 13:00:00,36.72,36.72,36.71,36.72,13600.0,16.5705,16.5705,16.566,16.5705,13600.0
2007-10-08 13:05:00,36.72,36.73,36.71,36.72,11200.0,16.5705,16.575,16.566,16.5705,11200.0
2007-10-08 13:10:00,36.73,36.73,36.72,36.73,7600.0,16.575,16.575,16.5705,16.575,7600.0
2007-10-08 13:15:00,36.73,36.73,36.72,36.73,10300.0,16.575,16.575,16.5705,16.575,10300.0
2007-10-08 13:20:00,36.73,36.73,36.72,36.73,17800.0,16.575,16.575,16.5705,16.575,17800.0
2007-10-08 13:25:00,36.73,36.73,36.72,36.72,10300.0,16.575,16.575,16.5705,16.5705,10300.0
2007-10-08 13:30:00,36.73,36.73,36.72,36.73,8600.0,16.575,16.575,16.5705,16.575,8600.0
2007-10-08 13:35:00,36.73,36.73,36.71,36.72,14000.0,16.575,16.575,16.566,16.5705,14000.0
2007-10-08 13:40:00,36.72,36.72,36.66,36.66,25500.0,16.5705,16.5705,16.5435,16.5435,25500.0
2007-10-08 13:45:00,36.68,36.69,36.67,36.68,15200.0,16.5525,16.557,16.548,16.5525,15200.0
2007-10-08 13:50:00,36.68,36.68,36.67,36.67,10300.0,16.5525,16.5525,16.548,16.548,10300.0
2007-10-08 13:55:00,36.67,36.67,36.66,36.67,17700.0,16.548,16.548,16.5435,16.548,17700.0
2007-10-08 14:00:00,36.66,36.67,36.65,36.66,22400.0,16.5435,16.548,16.5389,16.5435,22400.0
2007-10-08 14:05:00,36.65,36.68,36.65,36.67,20100.0,16.5389,16.5525,16.5389,16.548,20100.0
2007-10-08 14:10:00,36.67,36.68,36.65,36.65,13400.0,16.548,16.5525,16.5389,16.5389,13400.0
2007-10-08 14:15:00,36.65,36.67,36.64,36.67,21800.0,16.5389,16.548,16.5344,16.548,21800.0
2007-10-08 14:20:00,36.66,36.68,36.66,36.68,26700.0,16.5435,16.5525,16.5435,16.5525,26700.0
2007-10-08 14:25:00,36.67,36.69,36.67,36.67,23700.0,16.548,16.557,16.548,16.548,23700.0
2007-10-08 14:30:00,36.68,36.69,36.67,36.69,24100.0,16.5525,16.557,16.548,16.557,24100.0
2007-10-08 14:35:00,36.68,36.69,36.67,36.67,24800.0,16.5525,16.557,16.548,16.548,24800.0
2007-10-08 14:40:00,36.67,36.68,36.61,36.62,43300.0,16.548,16.5525,16.5209,16.5254,43300.0
2007-10-08 14:45:00,36.62,36.63,36.58,36.59,28100.0,16.5254,16.5299,16.5074,16.5119,28100.0
2007-10-08 14:50:00,36.59,36.59,36.54,36.54,46400.0,16.5119,16.5119,16.4893,16.4893,46400.0
2007-10-08 14:55:00,36.54,36.55,36.51,36.53,41100.0,16.4893,16.4938,16.4758,16.4848,41100.0
2007-10-08 15:00:00,36.53,36.55,36.52,36.55,42000.0,16.4848,16.4938,16.4803,16.4938,42000.0
2007-10-08 15:05:00,36.55,36.56,36.54,36.56,36600.0,16.4938,16.4983,16.4893,16.4983,36600.0
2007-10-08 15:10:00,36.56,36.59,36.55,36.58,39700.0,16.4983,16.5119,16.4938,16.5074,39700.0
2007-10-08 15:15:00,36.58,36.59,36.57,36.58,50300.0,16.5074,16.5119,16.5028,16.5074,50300.0
2007-10-08 15:20:00,36.58,36.61,36.58,36.61,27200.0,16.5074,16.5209,16.5074,16.5209,27200.0
2007-10-08 15:25:00,36.61,36.62,36.58,36.59,39200.0,16.5209,16.5254,16.5074,16.5119,39200.0
2007-10-08 15:30:00,36.59,36.61,36.59,36.61,37200.0,16.5119,16.5209,16.5119,16.5209,37200.0
2007-10-08 15:35:00,36.61,36.65,36.6,36.65,39700.0,16.5209,16.5389,16.5164,16.5389,39700.0
2007-10-08 15:40:00,36.64,36.66,36.64,36.66,50300.0,16.5344,16.5435,16.5344,16.5435,50300.0
2007-10-08 15:45:00,36.65,36.67,36.64,36.65,65200.0,16.5389,16.548,16.5344,16.5389,65200.0
2007-10-08 15:50:00,36.66,36.67,36.64,36.65,64300.0,16.5435,16.548,16.5344,16.5389,64300.0
2007-10-08 15:55:00,36.65,36.68,36.64,36.66,128500.0,16.5389,16.5525,16.5344,16.5435,128500.0
2007-10-09 09:30:00,36.71,36.8,36.71,36.76,38600.0,16.566,16.6066,16.566,16.5886,38600.0
2007-10-09 09:35:00,36.75,36.76,36.67,36.74,16700.0,16.5841,16.5886,16.548,16.5796,16700.0
2007-10-09 09:40:00,36.7,36.73,36.7,36.71,16600.0,16.5615,16.575,16.5615,16.566,16600.0
2007-10-09 09:45:00,36.72,36.74,36.69,36.74,15100.0,16.5705,16.5796,16.557,16.5796,15100.0
2007-10-09 09:50:00,36.74,36.74,36.65,36.65,8800.0,16.5796,16.5796,16.5389,16.5389,8800.0
2007-10-09 09:55:00,36.67,36.69,36.63,36.65,16500.0,16.548,16.557,16.5299,16.5389,16500.0
2007-10-09 10:00:00,36.65,36.7,36.64,36.69,19100.0,16.5389,16.5615,16.5344,16.557,19100.0
2007-10-09 10:05:00,36.7,36.73,36.69,36.73,19500.0,16.5615,16.575,16.557,16.575,19500.0
2007-10-09 10:10:00,36.73,36.73,36.67,36.69,14000.0,16.575,16.575,16.548,16.557,14000.0
2007-10-09 10:15:00,36.69,36.75,36.69,36.73,44700.0,16.557,16.5841,16.557,16.575,44700.0
2007-10-09 10:20:00,36.73,36.75,36.71,36.73,18400.0,16.575,16.5841,16.566,16.575,18400.0
2007-10-09 10:25:00,36.74,36.83,36.73,36.83,20100.0,16.5796,16.6202,16.575,16.6202,20100.0
2007-10-09 10:30:00,36.83,36.85,36.81,36.83,23600.0,16.6202,16.6292,16.6111,16.6202,23600.0
2007-10-09 10:35:00,36.84,36.85,36.82,36.84,19700.0,16.6247,16.6292,16.6157,16.6247,19700.0
2007-10-09 10:40:00,36.83,36.88,36.83,36.87,30600.0,16.6202,16.6427,16.6202,16.6382,30600.0
2007-10-09 10:45:00,36.88,36.88,36.85,36.87,28300.0,16.6427,16.6427,16.6292,16.6382,28300.0
2007-10-09 10:50:00,36.86,36.88,36.83,36.84,26400.0,16.6337,16.6427,16.6202,16.6247,26400.0
2007-10-09 10:55:00,36.84,36.87,36.83,36.87,17400.0,16.6247,16.6382,16.6202,16.6382,17400.0
2007-10-09 11:00:00,36.88,36.94,36.88,36.93,45200.0,16.6427,16.6698,16.6427,16.6653,45200.0
2007-10-09 11:05:00,36.94,36.96,36.93,36.96,22600.0,16.6698,16.6788,16.6653,16.6788,22600.0
2007-10-09 11:10:00,36.95,36.97,36.95,36.96,15300.0,16.6743,16.6834,16.6743,16.6788,15300.0
2007-10-09 11:15:00,36.96,36.96,36.89,36.89,23400.0,16.6788,16.6788,16.6472,16.6472,23400.0
2007-10-09 11:20:00,36.89,36.89,36.87,36.88,30000.0,16.6472,16.6472,16.6382,16.6427,30000.0
2007-10-09 11:25:00,36.88,36.89,36.87,36.87,26500.0,16.6427,16.6472,16.6382,16.6382,26500.0
2007-10-09 11:30:00,36.89,36.89,36.87,36.87,21200.0,16.6472,16.6472,16.6382,16.6382,21200.0
2007-10-09 11:35:00,36.88,36.91,36.88,36.91,32800.0,16.6427,16.6563,16.6427,16.6563,32800.0
2007-10-09 11:40:00,36.92,36.92,36.89,36.9,25800.0,16.6608,16.6608,16.6472,16.6518,25800.0
2007-10-09 11:45:00,36.9,36.92,36.89,36.89,19000.0,16.6518,16.6608,16.6472,16.6472,19000.0
2007-10-09 11:50:00,36.9,36.9,36.89,36.9,16300.0,16.6518,16.6518,16.6472,16.6518,16300.0
2007-10-09 11:55:00,36.89,36.92,36.89,36.92,12000.0,16.6472,16.6608,16.6472,16.6608,12000.0
2007-10-09 12:00:00,36.92,36.93,36.92,36.92,8700.0,16.6608,16.6653,16.6608,16.6608,8700.0
2007-10-09 12:05:00,36.91,36.93,36.91,36.93,12900.0,16.6563,16.6653,16.6563,16.6653,12900.0
2007-10-09 12:10:00,36.93,36.95,36.92,36.93,12400.0,16.6653,16.6743,16.6608,16.6653,12400.0
2007-10-09 12:15:00,36.94,36.94,36.9,36.9,19500.0,16.6698,16.6698,16.6518,16.6518,19500.0
2007-10-09 12:20:00,36.91,36.92,36.89,36.9,14500.0,16.6563,16.6608,16.6472,16.6518,14500.0
2007-10-09 12:25:00,36.9,36.9,36.86,36.87,32200.0,16.6518,16.6518,16.6337,16.6382,32200.0
2007-10-09 12:30:00,36.87,36.88,36.85,36.85,19800.0,16.6382,16.6427,16.6292,16.6292,19800.0
2007-10-09 12:35:00,36.86,36.87,36.85,36.86,23700.0,16.6337,16.6382,16.6292,16.6337,23700.0
2007-10-09 12:40:00,36.87,36.87,36.86,36.87,11400.0,16.6382,16.6382,16.6337,16.6382,11400.0
2007-10-09 12:45:00,36.87,36.87,36.85,36.86,14800.0,16.6382,16.6382,16.6292,16.6337,14800.0
2007-10-09 12:50:00,36.86,36.87,36.84,36.84,26200.0,16.6337,16.6382,16.6247,16.6247,26200.0
2007-10-09 12:55:00,36.84,36.85,36.83,36.84,11100.0,16.6247,16.6292,16.6202,16.6247,11100.0
2007-10-09 13:00:00,36.84,36.85,36.83,36.84,22000.0,16.6247,16.6292,16.6202,16.6247,22000.0
2007-10-09 13:05:00,36.83,36.87,36.83,36.87,27300.0,16.6202,16.6382,16.6202,16.6382,27300.0
2007-10-09 13:10:00,36.87,36.9,36.86,36.88,14900.0,16.6382,16.6518,16.6337,16.6427,14900.0
2007-10-09 13:15:00,36.87,36.87,36.81,36.81,28000.0,16.6382,16.6382,16.6111,16.6111,28000.0
2007-10-09 13:20:00,36.82,36.82,36.77,36.78,39800.0,16.6157,16.6157,16.5931,16.5976,39800.0
2007-10-09 13:25:00,36.79,36.8,36.76,36.78,12600.0,16.6021,16.6066,16.5886,16.5976,12600.0
2007-10-09 13:30:00,36.79,36.82,36.78,36.82,7600.0,16.6021,16.6157,16.5976,16.6157,7600.0
2007-10-09 13:35:00,36.81,36.84,36.81,36.84,16300.0,16.6111,16.6247,16.6111,16.6247,16300.0
2007-10-09 13:40:00,36.84,36.85,36.82,36.84,7800.0,16.6247,16.6292,16.6157,16.6247,7800.0
2007-10-09 13:45:00,36.84,36.93,36.83,36.88,28200.0,16.6247,16.6653,16.6202,16.6427,28200.0
2007-10-09 13:50:00,36.88,36.88,36.72,36.8,90600.0,16.6427,16.6427,16.5705,16.6066,90600.0
2007-10-09 13:55:00,36.8,36.83,36.8,36.82,7000.0,16.6066,16.6202,16.6066,16.6157,7000.0
2007-10-09 14:00:00,36.82,36.88,36.75,36.87,26800.0,16.6157,16.6427,16.5841,16.6382,26800.0
2007-10-09 14:05:00,36.88,36.88,36.8,36.8,12600.0,16.6427,16.6427,16.6066,16.6066,12600.0
2007-10-09 14:10:00,36.8,36.88,36.8,36.88,9100.0,16.6066,16.6427,16.6066,16.6427,9100.0
2007-10-09 14:15:00,36.88,36.88,36.86,36.86,17300.0,16.6427,16.6427,16.6337,16.6337,17300.0
2007-10-09 14:20:00,36.87,36.9,36.87,36.89,5600.0,16.6382,16.6518,16.6382,16.6472,5600.0
2007-10-09 14:25:00,36.9,36.98,36.89,36.98,22100.0,16.6518,16.6879,16.6472,16.6879,22100.0
2007-10-09 14:30:00,36.97,37.03,36.97,37.03,39900.0,16.6834,16.7104,16.6834,16.7104,39900.0
2007-10-09 14:35:00,37.03,37.05,37.01,37.02,29900.0,16.7104,16.7195,16.7014,16.7059,29900.0
2007-10-09 14:40:00,37.02,37.03,36.99,37.0,28900.0,16.7059,16.7104,16.6924,16.6969,28900.0
2007-10-09 14:45:00,37.01,37.05,36.99,37.03,30700.0,16.7014,16.7195,16.6924,16.7104,30700.0
2007-10-09 14:50:00,37.03,37.06,37.0,37.0,34200.0,16.7104,16.724,16.6969,16.6969,34200.0
2007-10-09 14:55:00,37.01,37.03,36.98,36.98,25000.0,16.7014,16.7104,16.6879,16.6879,25000.0
2007-10-09 15:00:00,37.0,37.01,36.98,37.0,30800.0,16.6969,16.7014,16.6879,16.6969,30800.0
2007-10-09 15:05:00,37.01,37.02,36.99,37.01,39300.0,16.7014,16.7059,16.6924,16.7014,39300.0
2007-10-09 15:10:00,37.01,37.03,36.95,36.95,87600.0,16.7014,16.7104,16.6743,16.6743,87600.0
2007-10-09 15:15:00,36.96,37.02,36.96,37.01,47300.0,16.6788,16.7059,16.6788,16.7014,47300.0
2007-10-09 15:20:00,37.02,37.05,37.01,37.03,65400.0,16.7059,16.7195,16.7014,16.7104,65400.0
2007-10-09 15:25:00,37.03,37.04,36.99,37.04,45400.0,16.7104,16.7149,16.6924,16.7149,45400.0
2007-10-09 15:30:00,37.05,37.1,37.02,37.07,95900.0,16.7195,16.742,16.7059,16.7285,95900.0
2007-10-09 15:35:00,37.08,37.13,37.08,37.12,80800.0,16.733,16.7556,16.733,16.751,80800.0
2007-10-09 15:40:00,37.13,37.23,37.13,37.2,123000.0,16.7556,16.8007,16.7556,16.7871,123000.0
2007-10-09 15:45:00,37.2,37.2,37.17,37.18,81000.0,16.7871,16.7871,16.7736,16.7781,81000.0
2007-10-09 15:50:00,37.17,37.2,37.14,37.19,91600.0,16.7736,16.7871,16.7601,16.7826,91600.0
2007-10-09 15:55:00,37.19,37.21,37.17,37.19,154900.0,16.7826,16.7917,16.7736,16.7826,154900.0
2007-10-10 09:30:00,37.05,37.15,37.01,37.04,50300.0,16.7195,16.7646,16.7014,16.7149,50300.0
2007-10-10 09:35:00,37.05,37.11,37.05,37.1,23100.0,16.7195,16.7465,16.7195,16.742,23100.0
2007-10-10 09:40:00,37.11,37.12,37.03,37.1,21800.0,16.7465,16.751,16.7104,16.742,21800.0
2007-10-10 09:45:00,37.11,37.12,36.98,36.98,26200.0,16.7465,16.751,16.6879,16.6879,26200.0
2007-10-10 09:50:00,36.99,37.03,36.95,36.97,18900.0,16.6924,16.7104,16.6743,16.6834,18900.0
2007-10-10 09:55:00,36.97,36.99,36.95,36.95,13500.0,16.6834,16.6924,16.6743,16.6743,13500.0
2007-10-10 10:00:00,36.94,36.99,36.94,36.97,16000.0,16.6698,16.6924,16.6698,16.6834,16000.0
2007-10-10 10:05:00,36.98,36.99,36.9,36.92,17700.0,16.6879,16.6924,16.6518,16.6608,17700.0
2007-10-10 10:10:00,36.91,36.93,36.9,36.92,9500.0,16.6563,16.6653,16.6518,16.6608,9500.0
2007-10-10 10:15:00,36.92,36.93,36.91,36.92,9700.0,16.6608,16.6653,16.6563,16.6608,9700.0
2007-10-10 10:20:00,36.92,36.92,36.88,36.89,26100.0,16.6608,16.6608,16.6427,16.6472,26100.0
2007-10-10 10:25:00,36.89,36.91,36.88,36.91,14500.0,16.6472,16.6563,16.6427,16.6563,14500.0
2007-10-10 10:30:00,36.91,36.92,36.91,36.92,16000.0,16.6563,16.6608,16.6563,16.6608,16000.0
2007-10-10 10:35:00,36.91,36.91,36.88,36.88,10300.0,16.6563,16.6563,16.6427,16.6427,10300.0
2007-10-10 10:40:00,36.88,36.88,36.85,36.85,12600.0,16.6427,16.6427,16.6292,16.6292,12600.0
2007-10-10 10:45:00,36.86,36.89,36.85,36.88,11500.0,16.6337,16.6472,16.6292,16.6427,11500.0
2007-10-10 10:50:00,36.88,36.9,36.88,36.88,6800.0,16.6427,16.6518,16.6427,16.6427,6800.0
2007-10-10 10:55:00,36.89,36.91,36.88,36.9,14700.0,16.6472,16.6563,16.6427,16.6518,14700.0
2007-10-10 11:00:00,36.9,36.92,36.9,36.91,17500.0,16.6518,16.6608,16.6518,16.6563,17500.0
2007-10-10 11:05:00,36.9,36.92,36.9,36.91,16000.0,16.6518,16.6608,16.6518,16.6563,16000.0
2007-10-10 11:10:00,36.91,36.92,36.91,36.91,11000.0,16.6563,16.6608,16.6563,16.6563,11000.0
2007-10-10 11:15:00,36.91,36.92,36.85,36.86,33300.0,16.6563,16.6608,16.6292,16.6337,33300.0
2007-10-10 11:20:00,36.85,36.9,36.85,36.9,38700.0,16.6292,16.6518,16.6292,16.6518,38700.0
2007-10-10 11:25:00,36.9,36.9,36.89,36.9,5600.0,16.6518,16.6518,16.6472,16.6518,5600.0
2007-10-10 11:30:00,36.89,36.9,36.89,36.89,6800.0,16.6472,16.6518,16.6472,16.6472,6800.0
2007-10-10 11:35:00,36.9,36.91,36.89,36.91,7600.0,16.6518,16.6563,16.6472,16.6563,7600.0
2007-10-10 11:40:00,36.91,36.91,36.9,36.91,6500.0,16.6563,16.6563,16.6518,16.6563,6500.0
2007-10-10 11:45:00,36.9,37.15,36.9,36.95,180600.0,16.6518,16.7646,16.6518,16.6743,180600.0
2007-10-10 11:50:00,36.95,36.97,36.91,36.91,22500.0,16.6743,16.6834,16.6563,16.6563,22500.0
2007-10-10 11:55:00,36.91,36.95,36.91,36.94,19700.0,16.6563,16.6743,16.6563,16.6698,19700.0
2007-10-10 12:00:00,36.95,36.95,36.92,36.94,8000.0,16.6743,16.6743,16.6608,16.6698,8000.0
2007-10-10 12:05:00,36.94,36.94,36.89,36.89,12000.0,16.6698,16.6698,16.6472,16.6472,12000.0
2007-10-10 12:10:00,36.89,36.9,36.88,36.89,13900.0,16.6472,16.6518,16.6427,16.6472,13900.0
2007-10-10 12:15:00,36.9,36.91,36.89,36.89,6400.0,16.6518,16.6563,16.6472,16.6472,6400.0
2007-10-10 12:20:00,36.9,36.94,36.9,36.92,8000.0,16.6518,16.6698,16.6518,16.6608,8000.0
2007-10-10 12:25:00,36.93,36.95,36.89,36.94,32000.0,16.6653,16.6743,16.6472,16.6698,32000.0
2007-10-10 12:30:00,36.94,36.94,36.93,36.94,3800.0,16.6698,16.6698,16.6653,16.6698,3800.0
2007-10-10 12:35:00,36.93,36.96,36.93,36.95,16500.0,16.6653,16.6788,16.6653,16.6743,16500.0
2007-10-10 12:40:00,36.95,36.96,36.93,36.94,8800.0,16.6743,16.6788,16.6653,16.6698,8800.0
2007-10-10 12:45:00,36.94,36.95,36.92,36.92,13300.0,16.6698,16.6743,16.6608,16.6608,13300.0
2007-10-10 12:50:00,36.91,36.94,36.87,36.94,11600.0,16.6563,16.6698,16.6382,16.6698,11600.0
2007-10-10 12:55:00,36.92,36.94,36.92,36.93,3900.0,16.6608,16.6698,16.6608,16.6653,3900.0
2007-10-10 13:00:00,36.93,36.93,36.89,36.9,22200.0,16.6653,16.6653,16.6472,16.6518,22200.0
2007-10-10 13:05:00,36.9,36.92,36.9,36.9,5100.0,16.6518,16.6608,16.6518,16.6518,5100.0
2007-10-10 13:10:00,36.9,36.91,36.89,36.89,7200.0,16.6518,16.6563,16.6472,16.6472,7200.0
2007-10-10 13:15:00,36.9,36.91,36.89,36.89,6300.0,16.6518,16.6563,16.6472,16.6472,6300.0
2007-10-10 13:20:00,36.89,36.9,36.86,36.86,18000.0,16.6472,16.6518,16.6337,16.6337,18000.0
2007-10-10 13:25:00,36.87,36.87,36.77,36.77,44100.0,16.6382,16.6382,16.5931,16.5931,44100.0
2007-10-10 13:30:00,36.77,36.83,36.76,36.81,44700.0,16.5931,16.6202,16.5886,16.6111,44700.0
2007-10-10 13:35:00,36.81,36.84,36.81,36.84,26100.0,16.6111,16.6247,16.6111,16.6247,26100.0
2007-10-10 13:40:00,36.84,36.9,36.83,36.89,19800.0,16.6247,16.6518,16.6202,16.6472,19800.0
2007-10-10 13:45:00,36.9,36.9,36.87,36.88,12000.0,16.6518,16.6518,16.6382,16.6427,12000.0
2007-10-10 13:50:00,36.88,36.88,36.82,36.84,19800.0,16.6427,16.6427,16.6157,16.6247,19800.0
2007-10-10 13:55:00,36.83,36.85,36.83,36.85,6400.0,16.6202,16.6292,16.6202,16.6292,6400.0
2007-10-10 14:00:00,36.85,36.86,36.84,36.84,7300.0,16.6292,16.6337,16.6247,16.6247,7300.0
2007-10-10 14:05:00,36.85,36.85,36.81,36.83,16000.0,16.6292,16.6292,16.6111,16.6202,16000.0
2007-10-10 14:10:00,36.81,36.81,36.78,36.8,15800.0,16.6111,16.6111,16.5976,16.6066,15800.0
2007-10-10 14:15:00,36.8,36.84,36.79,36.81,33800.0,16.6066,16.6247,16.6021,16.6111,33800.0
2007-10-10 14:20:00,36.82,36.82,36.78,36.8,18900.0,16.6157,16.6157,16.5976,16.6066,18900.0
2007-10-10 14:25:00,36.8,36.83,36.78,36.83,9200.0,16.6066,16.6202,16.5976,16.6202,9200.0
2007-10-10 14:30:00,36.82,36.82,36.8,36.81,3800.0,16.6157,16.6157,16.6066,16.6111,3800.0
2007-10-10 14:35:00,36.82,36.83,36.79,36.82,9400.0,16.6157,16.6202,16.6021,16.6157,9400.0
2007-10-10 14:40:00,36.82,36.83,36.8,36.83,14600.0,16.6157,16.6202,16.6066,16.6202,14600.0
2007-10-10 14:45:00,36.83,36.84,36.82,36.82,11700.0,16.6202,16.6247,16.6157,16.6157,11700.0
2007-10-10 14:50:00,36.83,36.83,36.77,36.8,48400.0,16.6202,16.6202,16.5931,16.6066,48400.0
2007-10-10 14:55:00,36.79,36.85,36.79,36.83,14700.0,16.6021,16.6292,16.6021,16.6202,14700.0
2007-10-10 15:00:00,36.82,36.85,36.82,36.85,29700.0,16.6157,16.6292,16.6157,16.6292,29700.0
2007-10-10 15:05:00,36.84,36.85,36.82,36.83,25700.0,16.6247,16.6292,16.6157,16.6202,25700.0
2007-10-10 15:10:00,36.84,36.84,36.82,36.82,28100.0,16.6247,16.6247,16.6157,16.6157,28100.0
2007-10-10 15:15:00,36.82,36.85,36.81,36.85,11600.0,16.6157,16.6292,16.6111,16.6292,11600.0
2007-10-10 15:20:00,36.85,36.9,36.84,36.88,28800.0,16.6292,16.6518,16.6247,16.6427,28800.0
2007-10-10 15:25:00,36.88,36.88,36.81,36.82,22200.0,16.6427,16.6427,16.6111,16.6157,22200.0
2007-10-10 15:30:00,36.82,36.82,36.78,36.78,24100.0,16.6157,16.6157,16.5976,16.5976,24100.0
2007-10-10 15:35:00,36.79,36.79,36.74,36.74,33800.0,16.6021,16.6021,16.5796,16.5796,33800.0
2007-10-10 15:40:00,36.75,36.8,36.74,36.8,97800.0,16.5841,16.6066,16.5796,16.6066,97800.0
2007-10-10 15:45:00,36.8,36.81,36.77,36.78,51700.0,16.6066,16.6111,16.5931,16.5976,51700.0
2007-10-10 15:50:00,36.78,36.78,36.76,36.77,59400.0,16.5976,16.5976,16.5886,16.5931,59400.0
2007-10-10 15:55:00,36.78,36.81,36.74,36.79,102800.0,16.5976,16.6111,16.5796,16.6021,102800.0
2007-10-11 09:30:00,36.98,37.15,36.8,37.07,88100.0,16.6879,16.7646,16.6066,16.7285,88100.0
2007-10-11 09:35:00,37.06,37.12,37.01,37.04,36000.0,16.724,16.751,16.7014,16.7149,36000.0
2007-10-11 09:40:00,37.02,37.1,36.93,37.01,44500.0,16.7059,16.742,16.6653,16.7014,44500.0
2007-10-11 09:45:00,37.02,37.03,36.98,36.99,21700.0,16.7059,16.7104,16.6879,16.6924,21700.0
2007-10-11 09:50:00,37.0,37.02,36.86,36.87,60500.0,16.6969,16.7059,16.6337,16.6382,60500.0
2007-10-11 09:55:00,36.88,36.91,36.85,36.9,27500.0,16.6427,16.6563,16.6292,16.6518,27500.0
2007-10-11 10:00:00,36.9,36.95,36.89,36.91,60500.0,16.6518,16.6743,16.6472,16.6563,60500.0
2007-10-11 10:05:00,36.91,36.95,36.9,36.93,38400.0,16.6563,16.6743,16.6518,16.6653,38400.0
2007-10-11 10:10:00,36.93,36.94,36.86,36.88,25900.0,16.6653,16.6698,16.6337,16.6427,25900.0
2007-10-11 10:15:00,36.88,36.9,36.84,36.88,28500.0,16.6427,16.6518,16.6247,16.6427,28500.0
2007-10-11 10:20:00,36.88,36.94,36.88,36.93,40200.0,16.6427,16.6698,16.6427,16.6653,40200.0
2007-10-11 10:25:00,36.93,37.0,36.93,36.98,24700.0,16.6653,16.6969,16.6653,16.6879,24700.0
2007-10-11 10:30:00,36.98,37.01,36.95,36.97,35000.0,16.6879,16.7014,16.6743,16.6834,35000.0
2007-10-11 10:35:00,36.98,37.03,36.96,37.02,21000.0,16.6879,16.7104,16.6788,16.7059,21000.0
2007-10-11 10:40:00,37.03,37.03,37.0,37.03,21300.0,16.7104,16.7104,16.6969,16.7104,21300.0
2007-10-11 10:45:00,37.03,37.04,36.99,36.99,12900.0,16.7104,16.7149,16.6924,16.6924,12900.0
2007-10-11 10:50:00,37.0,37.03,36.99,36.99,15200.0,16.6969,16.7104,16.6924,16.6924,15200.0
2007-10-11 10:55:00,36.99,37.02,36.99,37.02,21900.0,16.6924,16.7059,16.6924,16.7059,21900.0
2007-10-11 11:00:00,37.02,37.04,36.99,37.0,35100.0,16.7059,16.7149,16.6924,16.6969,35100.0
2007-10-11 11:05:00,37.0,37.01,36.98,36.99,36400.0,16.6969,16.7014,16.6879,16.6924,36400.0
2007-10-11 11:10:00,37.0,37.01,36.98,36.98,72200.0,16.6969,16.7014,16.6879,16.6879,72200.0
2007-10-11 11:15:00,36.98,36.99,36.97,36.99,12900.0,16.6879,16.6924,16.6834,16.6924,12900.0
2007-10-11 11:20:00,36.99,37.0,36.97,36.97,17300.0,16.6924,16.6969,16.6834,16.6834,17300.0
2007-10-11 11:25:00,36.97,36.99,36.97,36.98,8400.0,16.6834,16.6924,16.6834,16.6879,8400.0
2007-10-11 11:30:00,36.98,37.0,36.98,37.0,7900.0,16.6879,16.6969,16.6879,16.6969,7900.0
2007-10-11 11:35:00,37.0,37.0,36.99,37.0,21200.0,16.6969,16.6969,16.6924,16.6969,21200.0
2007-10-11 11:40:00,37.0,37.01,36.98,36.99,28000.0,16.6969,16.7014,16.6879,16.6924,28000.0
2007-10-11 11:45:00,36.98,36.99,36.97,36.97,9500.0,16.6879,16.6924,16.6834,16.6834,9500.0
2007-10-11 11:50:00,36.98,36.98,36.95,36.96,25300.0,16.6879,16.6879,16.6743,16.6788,25300.0
2007-10-11 11:55:00,36.96,36.97,36.95,36.96,11100.0,16.6788,16.6834,16.6743,16.6788,11100.0
2007-10-11 12:00:00,36.96,36.97,36.94,36.94,72700.0,16.6788,16.6834,16.6698,16.6698,72700.0
2007-10-11 12:05:00,36.94,36.94,36.85,36.86,41400.0,16.6698,16.6698,16.6292,16.6337,41400.0
2007-10-11 12:10:00,36.86,36.94,36.84,36.94,25500.0,16.6337,16.6698,16.6247,16.6698,25500.0
2007-10-11 12:15:00,36.93,36.94,36.91,36.91,5400.0,16.6653,16.6698,16.6563,16.6563,5400.0
2007-10-11 12:20:00,36.92,36.94,36.9,36.9,5800.0,16.6608,16.6698,16.6518,16.6518,5800.0
2007-10-11 12:25:00,36.9,36.93,36.9,36.91,9000.0,16.6518,16.6653,16.6518,16.6563,9000.0
2007-10-11 12:30:00,36.92,36.93,36.91,36.92,15400.0,16.6608,16.6653,16.6563,16.6608,15400.0
2007-10-11 12:35:00,36.93,36.93,36.91,36.92,5600.0,16.6653,16.6653,16.6563,16.6608,5600.0
2007-10-11 12:40:00,36.92,36.93,36.92,36.92,1800.0,16.6608,16.6653,16.6608,16.6608,1800.0
2007-10-11 12:45:00,36.93,36.93,36.92,36.93,7000.0,16.6653,16.6653,16.6608,16.6653,7000.0
2007-10-11 12:50:00,36.93,36.93,36.9,36.9,4600.0,16.6653,16.6653,16.6518,16.6518,4600.0
2007-10-11 12:55:00,36.9,36.91,36.89,36.9,6300.0,16.6518,16.6563,16.6472,16.6518,6300.0
2007-10-11 13:00:00,36.91,36.91,36.87,36.89,6900.0,16.6563,16.6563,16.6382,16.6472,6900.0
2007-10-11 13:05:00,36.88,36.89,36.87,36.89,8800.0,16.6427,16.6472,16.6382,16.6472,8800.0
2007-10-11 13:10:00,36.89,36.93,36.88,36.91,25500.0,16.6472,16.6653,16.6427,16.6563,25500.0
2007-10-11 13:15:00,36.91,36.92,36.91,36.92,9100.0,16.6563,16.6608,16.6563,16.6608,9100.0
2007-10-11 13:20:00,36.91,36.91,36.89,36.9,8700.0,16.6563,16.6563,16.6472,16.6518,8700.0
2007-10-11 13:25:00,36.91,36.91,36.89,36.91,11000.0,16.6563,16.6563,16.6472,16.6563,11000.0
2007-10-11 13:30:00,36.91,36.92,36.9,36.9,6300.0,16.6563,16.6608,16.6518,16.6518,6300.0
2007-10-11 13:35:00,36.9,36.91,36.89,36.9,21000.0,16.6518,16.6563,16.6472,16.6518,21000.0
2007-10-11 13:40:00,36.89,36.9,36.89,36.89,16700.0,16.6472,16.6518,16.6472,16.6472,16700.0
2007-10-11 13:45:00,36.9,36.9,36.88,36.89,16200.0,16.6518,16.6518,16.6427,16.6472,16200.0
2007-10-11 13:50:00,36.89,36.9,36.87,36.87,7000.0,16.6472,16.6518,16.6382,16.6382,7000.0
2007-10-11 13:55:00,36.88,36.88,36.86,36.87,18500.0,16.6427,16.6427,16.6337,16.6382,18500.0
2007-10-11 14:00:00,36.87,36.89,36.85,36.86,17400.0,16.6382,16.6472,16.6292,16.6337,17400.0
2007-10-11 14:05:00,36.86,36.87,36.84,36.85,24000.0,16.6337,16.6382,16.6247,16.6292,24000.0
2007-10-11 14:10:00,36.86,36.86,36.83,36.85,17900.0,16.6337,16.6337,16.6202,16.6292,17900.0
2007-10-11 14:15:00,36.84,36.85,36.8,36.8,52700.0,16.6247,16.6292,16.6066,16.6066,52700.0
2007-10-11 14:20:00,36.81,36.88,36.77,36.81,59900.0,16.6111,16.6427,16.5931,16.6111,59900.0
2007-10-11 14:25:00,36.8,36.82,36.75,36.77,26100.0,16.6066,16.6157,16.5841,16.5931,26100.0
2007-10-11 14:30:00,36.78,36.89,36.71,36.89,66700.0,16.5976,16.6472,16.566,16.6472,66700.0
2007-10-11 14:35:00,36.89,36.89,36.83,36.88,60300.0,16.6472,16.6472,16.6202,16.6427,60300.0
2007-10-11 14:40:00,36.88,36.9,36.84,36.88,31600.0,16.6427,16.6518,16.6247,16.6427,31600.0
2007-10-11 14:45:00,36.88,36.9,36.82,36.84,53100.0,16.6427,16.6518,16.6157,16.6247,53100.0
2007-10-11 14:50:00,36.83,36.85,36.76,36.81,22900.0,16.6202,16.6292,16.5886,16.6111,22900.0
2007-10-11 14:55:00,36.83,36.86,36.77,36.86,29100.0,16.6202,16.6337,16.5931,16.6337,29100.0
2007-10-11 15:00:00,36.86,36.9,36.81,36.87,34300.0,16.6337,16.6518,16.6111,16.6382,34300.0
2007-10-11 15:05:00,36.87,36.87,36.7,36.81,51900.0,16.6382,16.6382,16.5615,16.6111,51900.0
2007-10-11 15:10:00,36.8,36.81,36.7,36.72,49900.0,16.6066,16.6111,16.5615,16.5705,49900.0
2007-10-11 15:15:00,36.72,36.81,36.67,36.67,139700.0,16.5705,16.6111,16.548,16.548,139700.0
2007-10-11 15:20:00,36.67,36.71,36.56,36.64,139200.0,16.548,16.566,16.4983,16.5344,139200.0
2007-10-11 15:25:00,36.63,36.69,36.6,36.62,28500.0,16.5299,16.557,16.5164,16.5254,28500.0
2007-10-11 15:30:00,36.63,36.68,36.58,36.64,81300.0,16.5299,16.5525,16.5074,16.5344,81300.0
2007-10-11 15:35:00,36.64,36.67,36.61,36.66,33900.0,16.5344,16.548,16.5209,16.5435,33900.0
2007-10-11 15:40:00,36.67,36.71,36.64,36.67,57300.0,16.548,16.566,16.5344,16.548,57300.0
2007-10-11 15:45:00,36.67,36.72,36.67,36.69,52300.0,16.548,16.5705,16.548,16.557,52300.0
2007-10-11 15:50:00,36.69,36.71,36.65,36.68,70200.0,16.557,16.566,16.5389,16.5525,70200.0
2007-10-11 15:55:00,36.68,36.78,36.68,36.78,94500.0,16.5525,16.5976,16.5525,16.5976,94500.0
2007-10-12 09:30:00,36.8,36.86,36.72,36.82,21400.0,16.6066,16.6337,16.5705,16.6157,21400.0
2007-10-12 09:35:00,36.8,36.84,36.71,36.71,25600.0,16.6066,16.6247,16.566,16.566,25600.0
2007-10-12 09:40:00,36.75,36.82,36.71,36.74,27900.0,16.5841,16.6157,16.566,16.5796,27900.0
2007-10-12 09:45:00,36.72,36.73,36.64,36.68,31900.0,16.5705,16.575,16.5344,16.5525,31900.0
2007-10-12 09:50:00,36.67,36.7,36.58,36.61,38000.0,16.548,16.5615,16.5074,16.5209,38000.0
2007-10-12 09:55:00,36.63,36.77,36.6,36.7,46300.0,16.5299,16.5931,16.5164,16.5615,46300.0
2007-10-12 10:00:00,36.68,36.78,36.62,36.78,49500.0,16.5525,16.5976,16.5254,16.5976,49500.0
2007-10-12 10:05:00,36.77,36.87,36.77,36.85,29100.0,16.5931,16.6382,16.5931,16.6292,29100.0
2007-10-12 10:10:00,36.85,36.9,36.82,36.9,25700.0,16.6292,16.6518,16.6157,16.6518,25700.0
2007-10-12 10:15:00,36.9,36.93,36.87,36.91,24700.0,16.6518,16.6653,16.6382,16.6563,24700.0
2007-10-12 10:20:00,36.9,36.93,36.9,36.91,26500.0,16.6518,16.6653,16.6518,16.6563,26500.0
2007-10-12 10:25:00,36.9,36.92,36.86,36.9,26600.0,16.6518,16.6608,16.6337,16.6518,26600.0
2007-10-12 10:30:00,36.9,36.91,36.87,36.88,24000.0,16.6518,16.6563,16.6382,16.6427,24000.0
2007-10-12 10:35:00,36.88,36.9,36.79,36.81,43900.0,16.6427,16.6518,16.6021,16.6111,43900.0
2007-10-12 10:40:00,36.82,36.82,36.76,36.76,55800.0,16.6157,16.6157,16.5886,16.5886,55800.0
2007-10-12 10:45:00,36.76,36.77,36.7,36.7,48300.0,16.5886,16.5931,16.5615,16.5615,48300.0
2007-10-12 10:50:00,36.69,36.75,36.68,36.72,42400.0,16.557,16.5841,16.5525,16.5705,42400.0
2007-10-12 10:55:00,36.71,36.73,36.71,36.73,19000.0,16.566,16.575,16.566,16.575,19000.0
2007-10-12 11:00:00,36.75,36.79,36.73,36.79,41000.0,16.5841,16.6021,16.575,16.6021,41000.0
2007-10-12 11:05:00,36.79,36.82,36.78,36.81,12300.0,16.6021,16.6157,16.5976,16.6111,12300.0
2007-10-12 11:10:00,36.82,36.82,36.78,36.78,24700.0,16.6157,16.6157,16.5976,16.5976,24700.0
2007-10-12 11:15:00,36.77,36.77,36.76,36.76,10800.0,16.5931,16.5931,16.5886,16.5886,10800.0
2007-10-12 11:20:00,36.77,36.78,36.76,36.78,18200.0,16.5931,16.5976,16.5886,16.5976,18200.0
2007-10-12 11:25:00,36.78,36.8,36.76,36.8,20500.0,16.5976,16.6066,16.5886,16.6066,20500.0
2007-10-12 11:30:00,36.8,36.84,36.79,36.83,22300.0,16.6066,16.6247,16.6021,16.6202,22300.0
2007-10-12 11:35:00,36.82,36.86,36.82,36.85,11900.0,16.6157,16.6337,16.6157,16.6292,11900.0
2007-10-12 11:40:00,36.86,36.87,36.77,36.78,20800.0,16.6337,16.6382,16.5931,16.5976,20800.0
2007-10-12 11:45:00,36.77,36.78,36.75,36.75,16700.0,16.5931,16.5976,16.5841,16.5841,16700.0
2007-10-12 11:50:00,36.75,36.78,36.75,36.78,22800.0,16.5841,16.5976,16.5841,16.5976,22800.0
2007-10-12 11:55:00,36.78,36.82,36.78,36.78,29800.0,16.5976,16.6157,16.5976,16.5976,29800.0
2007-10-12 12:00:00,36.78,36.78,36.67,36.68,82700.0,16.5976,16.5976,16.548,16.5525,82700.0
2007-10-12 12:05:00,36.69,36.7,36.68,36.69,13800.0,16.557,16.5615,16.5525,16.557,13800.0
2007-10-12 12:10:00,36.7,36.75,36.67,36.75,24300.0,16.5615,16.5841,16.548,16.5841,24300.0
2007-10-12 12:15:00,36.74,36.75,36.73,36.75,12400.0,16.5796,16.5841,16.575,16.5841,12400.0
2007-10-12 12:20:00,36.74,36.75,36.74,36.75,19100.0,16.5796,16.5841,16.5796,16.5841,19100.0
2007-10-12 12:25:00,36.74,36.75,36.73,36.73,14300.0,16.5796,16.5841,16.575,16.575,14300.0
2007-10-12 12:30:00,36.73,36.74,36.72,36.73,12500.0,16.575,16.5796,16.5705,16.575,12500.0
2007-10-12 12:35:00,36.73,36.75,36.71,36.72,13400.0,16.575,16.5841,16.566,16.5705,13400.0
2007-10-12 12:40:00,36.71,36.75,36.71,36.75,13000.0,16.566,16.5841,16.566,16.5841,13000.0
2007-10-12 12:45:00,36.73,36.75,36.73,36.74,17600.0,16.575,16.5841,16.575,16.5796,17600.0
2007-10-12 12:50:00,36.74,36.79,36.74,36.78,16900.0,16.5796,16.6021,16.5796,16.5976,16900.0
2007-10-12 12:55:00,36.8,36.82,36.76,36.77,13900.0,16.6066,16.6157,16.5886,16.5931,13900.0
2007-10-12 13:00:00,36.76,36.78,36.73,36.74,23400.0,16.5886,16.5976,16.575,16.5796,23400.0
2007-10-12 13:05:00,36.75,36.75,36.71,36.73,36100.0,16.5841,16.5841,16.566,16.575,36100.0
2007-10-12 13:10:00,36.72,36.72,36.65,36.71,284400.0,16.5705,16.5705,16.5389,16.566,284400.0
2007-10-12 13:15:00,36.71,36.71,36.66,36.7,112500.0,16.566,16.566,16.5435,16.5615,112500.0
2007-10-12 13:20:00,36.7,36.71,36.67,36.68,34100.0,16.5615,16.566,16.548,16.5525,34100.0
2007-10-12 13:25:00,36.67,36.71,36.64,36.65,89000.0,16.548,16.566,16.5344,16.5389,89000.0
2007-10-12 13:30:00,36.66,36.72,36.64,36.71,216400.0,16.5435,16.5705,16.5344,16.566,216400.0
2007-10-12 13:35:00,36.72,36.76,36.71,36.76,33100.0,16.5705,16.5886,16.566,16.5886,33100.0
2007-10-12 13:40:00,36.76,36.78,36.73,36.77,53400.0,16.5886,16.5976,16.575,16.5931,53400.0
2007-10-12 13:45:00,36.77,36.78,36.65,36.68,49200.0,16.5931,16.5976,16.5389,16.5525,49200.0
2007-10-12 13:50:00,36.71,36.8,36.7,36.78,14900.0,16.566,16.6066,16.5615,16.5976,14900.0
2007-10-12 13:55:00,36.78,36.78,36.74,36.74,20000.0,16.5976,16.5976,16.5796,16.5796,20000.0
2007-10-12 14:00:00,36.74,36.79,36.71,36.73,23300.0,16.5796,16.6021,16.566,16.575,23300.0
2007-10-12 14:05:00,36.73,36.74,36.68,36.7,40200.0,16.575,16.5796,16.5525,16.5615,40200.0
2007-10-12 14:10:00,36.69,36.72,36.69,36.71,133900.0,16.557,16.5705,16.557,16.566,133900.0
2007-10-12 14:15:00,36.7,36.77,36.69,36.77,21400.0,16.5615,16.5931,16.557,16.5931,21400.0
2007-10-12 14:20:00,36.77,36.77,36.71,36.72,18600.0,16.5931,16.5931,16.566,16.5705,18600.0
2007-10-12 14:25:00,36.72,36.74,36.71,36.72,32600.0,16.5705,16.5796,16.566,16.5705,32600.0
2007-10-12 14:30:00,36.73,36.73,36.7,36.71,55100.0,16.575,16.575,16.5615,16.566,55100.0
2007-10-12 14:35:00,36.71,36.76,36.7,36.75,31100.0,16.566,16.5886,16.5615,16.5841,31100.0
2007-10-12 14:40:00,36.76,36.77,36.73,36.73,27200.0,16.5886,16.5931,16.575,16.575,27200.0
2007-10-12 14:45:00,36.74,36.74,36.72,36.72,18600.0,16.5796,16.5796,16.5705,16.5705,18600.0
2007-10-12 14:50:00,36.73,36.75,36.72,36.74,27500.0,16.575,16.5841,16.5705,16.5796,27500.0
2007-10-12 14:55:00,36.74,36.75,36.72,36.74,22900.0,16.5796,16.5841,16.5705,16.5796,22900.0
2007-10-12 15:00:00,36.74,36.75,36.7,36.71,36400.0,16.5796,16.5841,16.5615,16.566,36400.0
2007-10-12 15:05:00,36.72,36.72,36.65,36.71,65400.0,16.5705,16.5705,16.5389,16.566,65400.0
2007-10-12 15:10:00,36.71,36.73,36.69,36.69,45900.0,16.566,16.575,16.557,16.557,45900.0
2007-10-12 15:15:00,36.69,36.73,36.69,36.71,31700.0,16.557,16.575,16.557,16.566,31700.0
2007-10-12 15:20:00,36.72,36.72,36.68,36.69,36400.0,16.5705,16.5705,16.5525,16.557,36400.0
2007-10-12 15:25:00,36.68,36.68,36.63,36.66,56800.0,16.5525,16.5525,16.5299,16.5435,56800.0
2007-10-12 15:30:00,36.66,36.7,36.66,36.67,43600.0,16.5435,16.5615,16.5435,16.548,43600.0
2007-10-12 15:35:00,36.68,36.68,36.64,36.65,35000.0,16.5525,16.5525,16.5344,16.5389,35000.0
2007-10-12 15:40:00,36.65,36.68,36.64,36.65,78100.0,16.5389,16.5525,16.5344,16.5389,78100.0
2007-10-12 15:45:00,36.65,36.65,36.59,36.6,52800.0,16.5389,16.5389,16.5119,16.5164,52800.0
2007-10-12 15:50:00,36.59,36.62,36.59,36.61,60100.0,16.5119,16.5254,16.5119,16.5209,60100.0
2007-10-12 15:55:00,36.61,36.65,36.6,36.65,137800.0,16.5209,16.5389,16.5164,16.5389,137800.0
2007-10-15 09:30:00,36.8,36.85,36.65,36.75,72100.0,16.6066,16.6292,16.5389,16.5841,72100.0
2007-10-15 09:35:00,36.75,36.8,36.65,36.78,31300.0,16.5841,16.6066,16.5389,16.5976,31300.0
2007-10-15 09:40:00,36.77,36.8,36.7,36.71,27500.0,16.5931,16.6066,16.5615,16.566,27500.0
2007-10-15 09:45:00,36.7,36.71,36.65,36.68,24000.0,16.5615,16.566,16.5389,16.5525,24000.0
2007-10-15 09:50:00,36.69,36.72,36.68,36.7,11000.0,16.557,16.5705,16.5525,16.5615,11000.0
2007-10-15 09:55:00,36.7,36.7,36.66,36.66,9400.0,16.5615,16.5615,16.5435,16.5435,9400.0
2007-10-15 10:00:00,36.68,36.68,36.65,36.66,12500.0,16.5525,16.5525,16.5389,16.5435,12500.0
2007-10-15 10:05:00,36.66,36.69,36.65,36.69,17100.0,16.5435,16.557,16.5389,16.557,17100.0
2007-10-15 10:10:00,36.68,36.68,36.6,36.61,27800.0,16.5525,16.5525,16.5164,16.5209,27800.0
2007-10-15 10:15:00,36.61,36.64,36.6,36.64,23900.0,16.5209,16.5344,16.5164,16.5344,23900.0
2007-10-15 10:20:00,36.65,36.67,36.65,36.66,15000.0,16.5389,16.548,16.5389,16.5435,15000.0
2007-10-15 10:25:00,36.67,36.67,36.64,36.65,10300.0,16.548,16.548,16.5344,16.5389,10300.0
2007-10-15 10:30:00,36.65,36.66,36.64,36.66,14700.0,16.5389,16.5435,16.5344,16.5435,14700.0
2007-10-15 10:35:00,36.66,36.69,36.65,36.68,19200.0,16.5435,16.557,16.5389,16.5525,19200.0
2007-10-15 10:40:00,36.67,36.71,36.67,36.68,23600.0,16.548,16.566,16.548,16.5525,23600.0
2007-10-15 10:45:00,36.67,36.68,36.67,36.67,5300.0,16.548,16.5525,16.548,16.548,5300.0
2007-10-15 10:50:00,36.67,36.69,36.65,36.66,12300.0,16.548,16.557,16.5389,16.5435,12300.0
2007-10-15 10:55:00,36.66,36.67,36.62,36.63,36900.0,16.5435,16.548,16.5254,16.5299,36900.0
2007-10-15 11:00:00,36.63,36.64,36.56,36.57,28800.0,16.5299,16.5344,16.4983,16.5028,28800.0
2007-10-15 11:05:00,36.58,36.59,36.56,36.59,18300.0,16.5074,16.5119,16.4983,16.5119,18300.0
2007-10-15 11:10:00,36.59,36.6,36.56,36.59,16200.0,16.5119,16.5164,16.4983,16.5119,16200.0
2007-10-15 11:15:00,36.6,36.6,36.56,36.6,20400.0,16.5164,16.5164,16.4983,16.5164,20400.0
2007-10-15 11:20:00,36.6,36.61,36.51,36.55,50600.0,16.5164,16.5209,16.4758,16.4938,50600.0
2007-10-15 11:25:00,36.55,36.6,36.53,36.58,29700.0,16.4938,16.5164,16.4848,16.5074,29700.0
2007-10-15 11:30:00,36.6,36.6,36.52,36.56,23100.0,16.5164,16.5164,16.4803,16.4983,23100.0
2007-10-15 11:35:00,36.57,36.6,36.53,36.59,30700.0,16.5028,16.5164,16.4848,16.5119,30700.0
2007-10-15 11:40:00,36.59,36.6,36.53,36.53,26600.0,16.5119,16.5164,16.4848,16.4848,26600.0
2007-10-15 11:45:00,36.54,36.56,36.52,36.54,21300.0,16.4893,16.4983,16.4803,16.4893,21300.0
2007-10-15 11:50:00,36.53,36.57,36.53,36.54,17400.0,16.4848,16.5028,16.4848,16.4893,17400.0
2007-10-15 11:55:00,36.54,36.59,36.52,36.55,50100.0,16.4893,16.5119,16.4803,16.4938,50100.0
2007-10-15 12:00:00,36.54,36.54,36.5,36.52,29200.0,16.4893,16.4893,16.4713,16.4803,29200.0
2007-10-15 12:05:00,36.52,36.57,36.52,36.56,10900.0,16.4803,16.5028,16.4803,16.4983,10900.0
2007-10-15 12:10:00,36.56,36.58,36.54,36.58,30600.0,16.4983,16.5074,16.4893,16.5074,30600.0
2007-10-15 12:15:00,36.58,36.59,36.51,36.52,33600.0,16.5074,16.5119,16.4758,16.4803,33600.0
2007-10-15 12:20:00,36.53,36.54,36.52,36.53,11900.0,16.4848,16.4893,16.4803,16.4848,11900.0
2007-10-15 12:25:00,36.53,36.55,36.49,36.49,52100.0,16.4848,16.4938,16.4667,16.4667,52100.0
2007-10-15 12:30:00,36.49,36.5,36.46,36.49,21000.0,16.4667,16.4713,16.4532,16.4667,21000.0
2007-10-15 12:35:00,36.5,36.52,36.49,36.51,15500.0,16.4713,16.4803,16.4667,16.4758,15500.0
2007-10-15 12:40:00,36.5,36.51,36.46,36.5,38200.0,16.4713,16.4758,16.4532,16.4713,38200.0
2007-10-15 12:45:00,36.49,36.5,36.46,36.47,13900.0,16.4667,16.4713,16.4532,16.4577,13900.0
2007-10-15 12:50:00,36.46,36.48,36.46,36.47,6300.0,16.4532,16.4622,16.4532,16.4577,6300.0
2007-10-15 12:55:00,36.46,36.48,36.44,36.44,67800.0,16.4532,16.4622,16.4442,16.4442,67800.0
2007-10-15 13:00:00,36.45,36.46,36.41,36.42,26100.0,16.4487,16.4532,16.4306,16.4352,26100.0
2007-10-15 13:05:00,36.42,36.44,36.41,36.41,12800.0,16.4352,16.4442,16.4306,16.4306,12800.0
2007-10-15 13:10:00,36.42,36.46,36.41,36.45,26000.0,16.4352,16.4532,16.4306,16.4487,26000.0
2007-10-15 13:15:00,36.45,36.47,36.45,36.46,6000.0,16.4487,16.4577,16.4487,16.4532,6000.0
2007-10-15 13:20:00,36.45,36.49,36.45,36.48,13200.0,16.4487,16.4667,16.4487,16.4622,13200.0
2007-10-15 13:25:00,36.47,36.47,36.45,36.46,12600.0,16.4577,16.4577,16.4487,16.4532,12600.0
2007-10-15 13:30:00,36.45,36.46,36.44,36.45,12900.0,16.4487,16.4532,16.4442,16.4487,12900.0
2007-10-15 13:35:00,36.45,36.46,36.42,36.43,41000.0,16.4487,16.4532,16.4352,16.4397,41000.0
2007-10-15 13:40:00,36.43,36.43,36.42,36.42,7600.0,16.4397,16.4397,16.4352,16.4352,7600.0
2007-10-15 13:45:00,36.42,36.42,36.4,36.4,18500.0,16.4352,16.4352,16.4261,16.4261,18500.0
2007-10-15 13:50:00,36.4,36.41,36.39,36.41,15000.0,16.4261,16.4306,16.4216,16.4306,15000.0
2007-10-15 13:55:00,36.39,36.42,36.39,36.41,27700.0,16.4216,16.4352,16.4216,16.4306,27700.0
2007-10-15 14:00:00,36.41,36.41,36.39,36.4,10400.0,16.4306,16.4306,16.4216,16.4261,10400.0
2007-10-15 14:05:00,36.39,36.41,36.38,36.38,30100.0,16.4216,16.4306,16.4171,16.4171,30100.0
2007-10-15 14:10:00,36.38,36.4,36.36,36.36,39100.0,16.4171,16.4261,16.4081,16.4081,39100.0
2007-10-15 14:15:00,36.36,36.39,36.35,36.38,26400.0,16.4081,16.4216,16.4036,16.4171,26400.0
2007-10-15 14:20:00,36.38,36.38,36.31,36.32,36000.0,16.4171,16.4171,16.3855,16.39,36000.0
2007-10-15 14:25:00,36.32,36.39,36.31,36.38,23300.0,16.39,16.4216,16.3855,16.4171,23300.0
2007-10-15 14:30:00,36.38,36.38,36.31,36.33,36900.0,16.4171,16.4171,16.3855,16.3945,36900.0
2007-10-15 14:35:00,36.34,36.34,36.31,36.33,43200.0,16.3991,16.3991,16.3855,16.3945,43200.0
2007-10-15 14:40:00,36.32,36.33,36.29,36.3,18800.0,16.39,16.3945,16.3765,16.381,18800.0
2007-10-15 14:45:00,36.31,36.32,36.26,36.31,33900.0,16.3855,16.39,16.363,16.3855,33900.0
2007-10-15 14:50:00,36.32,36.32,36.26,36.27,34200.0,16.39,16.39,16.363,16.3675,34200.0
2007-10-15 14:55:00,36.26,36.29,36.25,36.28,37400.0,16.363,16.3765,16.3584,16.372,37400.0
2007-10-15 15:00:00,36.28,36.35,36.28,36.28,99500.0,16.372,16.4036,16.372,16.372,99500.0
2007-10-15 15:05:00,36.28,36.28,36.22,36.23,51600.0,16.372,16.372,16.3449,16.3494,51600.0
2007-10-15 15:10:00,36.23,36.25,36.16,36.16,33700.0,16.3494,16.3584,16.3178,16.3178,33700.0
2007-10-15 15:15:00,36.16,36.17,36.13,36.16,88600.0,16.3178,16.3223,16.3043,16.3178,88600.0
2007-10-15 15:20:00,36.15,36.23,36.13,36.13,59400.0,16.3133,16.3494,16.3043,16.3043,59400.0
2007-10-15 15:25:00,36.13,36.18,36.1,36.18,72700.0,16.3043,16.3268,16.2907,16.3268,72700.0
2007-10-15 15:30:00,36.19,36.23,36.15,36.15,46700.0,16.3314,16.3494,16.3133,16.3133,46700.0
2007-10-15 15:35:00,36.15,36.2,36.14,36.16,39800.0,16.3133,16.3359,16.3088,16.3178,39800.0
2007-10-15 15:40:00,36.16,36.22,36.13,36.22,76200.0,16.3178,16.3449,16.3043,16.3449,76200.0
2007-10-15 15:45:00,36.22,36.33,36.21,36.32,90500.0,16.3449,16.3945,16.3404,16.39,90500.0
2007-10-15 15:50:00,36.33,36.34,36.29,36.33,66900.0,16.3945,16.3991,16.3765,16.3945,66900.0
2007-10-15 15:55:00,36.31,36.38,36.31,36.33,137200.0,16.3855,16.4171,16.3855,16.3945,137200.0
2007-10-16 09:30:00,36.41,36.45,36.36,36.44,48600.0,16.4306,16.4487,16.4081,16.4442,48600.0
2007-10-16 09:35:00,36.44,36.49,36.41,36.43,32800.0,16.4442,16.4667,16.4306,16.4397,32800.0
2007-10-16 09:40:00,36.44,36.47,36.36,36.43,40100.0,16.4442,16.4577,16.4081,16.4397,40100.0
2007-10-16 09:45:00,36.43,36.55,36.41,36.53,51200.0,16.4397,16.4938,16.4306,16.4848,51200.0
2007-10-16 09:50:00,36.53,36.56,36.51,36.53,31700.0,16.4848,16.4983,16.4758,16.4848,31700.0
2007-10-16 09:55:00,36.52,36.55,36.5,36.53,40700.0,16.4803,16.4938,16.4713,16.4848,40700.0
2007-10-16 10:00:00,36.51,36.55,36.45,36.55,21500.0,16.4758,16.4938,16.4487,16.4938,21500.0
2007-10-16 10:05:00,36.55,36.57,36.46,36.46,26900.0,16.4938,16.5028,16.4532,16.4532,26900.0
2007-10-16 10:10:00,36.46,36.49,36.41,36.43,19700.0,16.4532,16.4667,16.4306,16.4397,19700.0
2007-10-16 10:15:00,36.41,36.45,36.34,36.44,38200.0,16.4306,16.4487,16.3991,16.4442,38200.0
2007-10-16 10:20:00,36.44,36.51,36.43,36.49,30000.0,16.4442,16.4758,16.4397,16.4667,30000.0
2007-10-16 10:25:00,36.48,36.51,36.46,36.5,30900.0,16.4622,16.4758,16.4532,16.4713,30900.0
2007-10-16 10:30:00,36.5,36.53,36.48,36.49,48200.0,16.4713,16.4848,16.4622,16.4667,48200.0
2007-10-16 10:35:00,36.49,36.5,36.41,36.41,21200.0,16.4667,16.4713,16.4306,16.4306,21200.0
2007-10-16 10:40:00,36.42,36.44,36.38,36.4,37900.0,16.4352,16.4442,16.4171,16.4261,37900.0
2007-10-16 10:45:00,36.4,36.44,36.4,36.44,18800.0,16.4261,16.4442,16.4261,16.4442,18800.0
2007-10-16 10:50:00,36.43,36.44,36.41,36.41,20200.0,16.4397,16.4442,16.4306,16.4306,20200.0
2007-10-16 10:55:00,36.41,36.42,36.38,36.41,19400.0,16.4306,16.4352,16.4171,16.4306,19400.0
2007-10-16 11:00:00,36.41,36.42,36.39,36.39,35400.0,16.4306,16.4352,16.4216,16.4216,35400.0
2007-10-16 11:05:00,36.4,36.4,36.37,36.39,20200.0,16.4261,16.4261,16.4126,16.4216,20200.0
2007-10-16 11:10:00,36.38,36.39,36.31,36.32,47800.0,16.4171,16.4216,16.3855,16.39,47800.0
2007-10-16 11:15:00,36.31,36.31,36.26,36.26,31400.0,16.3855,16.3855,16.363,16.363,31400.0
2007-10-16 11:20:00,36.27,36.3,36.26,36.29,36500.0,16.3675,16.381,16.363,16.3765,36500.0
2007-10-16 11:25:00,36.29,36.29,36.25,36.25,31300.0,16.3765,16.3765,16.3584,16.3584,31300.0
2007-10-16 11:30:00,36.26,36.32,36.26,36.3,46500.0,16.363,16.39,16.363,16.381,46500.0
2007-10-16 11:35:00,36.29,36.31,36.26,36.28,34900.0,16.3765,16.3855,16.363,16.372,34900.0
2007-10-16 11:40:00,36.27,36.27,36.25,36.26,28300.0,16.3675,16.3675,16.3584,16.363,28300.0
2007-10-16 11:45:00,36.27,36.27,36.15,36.19,43900.0,16.3675,16.3675,16.3133,16.3314,43900.0
2007-10-16 11:50:00,36.19,36.19,36.14,36.14,17800.0,16.3314,16.3314,16.3088,16.3088,17800.0
2007-10-16 11:55:00,36.15,36.17,36.14,36.15,30100.0,16.3133,16.3223,16.3088,16.3133,30100.0
2007-10-16 12:00:00,36.15,36.21,36.15,36.2,17900.0,16.3133,16.3404,16.3133,16.3359,17900.0
2007-10-16 12:05:00,36.2,36.21,36.19,36.2,5900.0,16.3359,16.3404,16.3314,16.3359,5900.0
2007-10-16 12:10:00,36.21,36.21,36.17,36.19,16100.0,16.3404,16.3404,16.3223,16.3314,16100.0
2007-10-16 12:15:00,36.19,36.27,36.18,36.26,44000.0,16.3314,16.3675,16.3268,16.363,44000.0
2007-10-16 12:20:00,36.26,36.31,36.25,36.29,31600.0,16.363,16.3855,16.3584,16.3765,31600.0
2007-10-16 12:25:00,36.29,36.38,36.29,36.38,33500.0,16.3765,16.4171,16.3765,16.4171,33500.0
2007-10-16 12:30:00,36.38,36.41,36.28,36.4,19000.0,16.4171,16.4306,16.372,16.4261,19000.0
2007-10-16 12:35:00,36.4,36.4,36.35,36.36,10200.0,16.4261,16.4261,16.4036,16.4081,10200.0
2007-10-16 12:40:00,36.35,36.35,36.31,36.31,34900.0,16.4036,16.4036,16.3855,16.3855,34900.0
2007-10-16 12:45:00,36.32,36.36,36.32,36.35,13800.0,16.39,16.4081,16.39,16.4036,13800.0
2007-10-16 12:50:00,36.35,36.35,36.31,36.33,16400.0,16.4036,16.4036,16.3855,16.3945,16400.0
2007-10-16 12:55:00,36.33,36.33,36.31,36.32,6900.0,16.3945,16.3945,16.3855,16.39,6900.0
2007-10-16 13:00:00,36.31,36.31,36.25,36.25,17600.0,16.3855,16.3855,16.3584,16.3584,17600.0
2007-10-16 13:05:00,36.26,36.26,36.21,36.26,32500.0,16.363,16.363,16.3404,16.363,32500.0
2007-10-16 13:10:00,36.25,36.25,36.21,36.22,10000.0,16.3584,16.3584,16.3404,16.3449,10000.0
2007-10-16 13:15:00,36.22,36.23,36.21,36.22,14400.0,16.3449,16.3494,16.3404,16.3449,14400.0
2007-10-16 13:20:00,36.23,36.26,36.22,36.24,20500.0,16.3494,16.363,16.3449,16.3539,20500.0
2007-10-16 13:25:00,36.24,36.25,36.23,36.23,8400.0,16.3539,16.3584,16.3494,16.3494,8400.0
2007-10-16 13:30:00,36.23,36.26,36.2,36.26,48200.0,16.3494,16.363,16.3359,16.363,48200.0
2007-10-16 13:35:00,36.26,36.3,36.25,36.28,21700.0,16.363,16.381,16.3584,16.372,21700.0
2007-10-16 13:40:00,36.28,36.29,36.25,36.28,15200.0,16.372,16.3765,16.3584,16.372,15200.0
2007-10-16 13:45:00,36.28,36.3,36.22,36.24,22800.0,16.372,16.381,16.3449,16.3539,22800.0
2007-10-16 13:50:00,36.24,36.24,36.21,36.23,9300.0,16.3539,16.3539,16.3404,16.3494,9300.0
2007-10-16 13:55:00,36.22,36.26,36.22,36.24,10600.0,16.3449,16.363,16.3449,16.3539,10600.0
2007-10-16 14:00:00,36.24,36.28,36.21,36.27,23500.0,16.3539,16.372,16.3404,16.3675,23500.0
2007-10-16 14:05:00,36.27,36.28,36.23,36.23,10900.0,16.3675,16.372,16.3494,16.3494,10900.0
2007-10-16 14:10:00,36.23,36.3,36.22,36.26,16700.0,16.3494,16.381,16.3449,16.363,16700.0
2007-10-16 14:15:00,36.26,36.26,36.21,36.22,49300.0,16.363,16.363,16.3404,16.3449,49300.0
2007-10-16 14:20:00,36.22,36.23,36.18,36.19,17400.0,16.3449,16.3494,16.3268,16.3314,17400.0
2007-10-16 14:25:00,36.2,36.22,36.18,36.19,14900.0,16.3359,16.3449,16.3268,16.3314,14900.0
2007-10-16 14:30:00,36.19,36.2,36.15,36.16,19000.0,16.3314,16.3359,16.3133,16.3178,19000.0
2007-10-16 14:35:00,36.16,36.17,36.11,36.13,26100.0,16.3178,16.3223,16.2953,16.3043,26100.0
2007-10-16 14:40:00,36.13,36.19,36.12,36.19,23300.0,16.3043,16.3314,16.2998,16.3314,23300.0
2007-10-16 14:45:00,36.19,36.29,36.18,36.24,58600.0,16.3314,16.3765,16.3268,16.3539,58600.0
2007-10-16 14:50:00,36.24,36.27,36.21,36.21,16800.0,16.3539,16.3675,16.3404,16.3404,16800.0
2007-10-16 14:55:00,36.21,36.21,36.17,36.18,8400.0,16.3404,16.3404,16.3223,16.3268,8400.0
2007-10-16 15:00:00,36.18,36.2,36.14,36.17,25800.0,16.3268,16.3359,16.3088,16.3223,25800.0
2007-10-16 15:05:00,36.16,36.16,36.11,36.13,29000.0,16.3178,16.3178,16.2953,16.3043,29000.0
2007-10-16 15:10:00,36.12,36.23,36.12,36.19,55800.0,16.2998,16.3494,16.2998,16.3314,55800.0
2007-10-16 15:15:00,36.19,36.2,36.11,36.12,24000.0,16.3314,16.3359,16.2953,16.2998,24000.0
2007-10-16 15:20:00,36.12,36.13,36.1,36.12,18100.0,16.2998,16.3043,16.2907,16.2998,18100.0
2007-10-16 15:25:00,36.11,36.15,36.1,36.1,32100.0,16.2953,16.3133,16.2907,16.2907,32100.0
2007-10-16 15:30:00,36.1,36.17,36.05,36.14,42200.0,16.2907,16.3223,16.2682,16.3088,42200.0
2007-10-16 15:35:00,36.15,36.22,36.13,36.2,66600.0,16.3133,16.3449,16.3043,16.3359,66600.0
2007-10-16 15:40:00,36.21,36.23,36.15,36.23,84500.0,16.3404,16.3494,16.3133,16.3494,84500.0
2007-10-16 15:45:00,36.22,36.23,36.12,36.12,39800.0,16.3449,16.3494,16.2998,16.2998,39800.0
2007-10-16 15:50:00,36.12,36.2,36.11,36.2,71900.0,16.2998,16.3359,16.2953,16.3359,71900.0
2007-10-16 15:55:00,36.2,36.2,36.13,36.16,103600.0,16.3359,16.3359,16.3043,16.3178,103600.0
2007-10-17 09:30:00,36.44,36.51,36.28,36.51,103800.0,16.4442,16.4758,16.372,16.4758,103800.0
2007-10-17 09:35:00,36.51,36.59,36.42,36.42,25300.0,16.4758,16.5119,16.4352,16.4352,25300.0
2007-10-17 09:40:00,36.43,36.44,36.29,36.33,50000.0,16.4397,16.4442,16.3765,16.3945,50000.0
2007-10-17 09:45:00,36.33,36.44,36.32,36.4,58000.0,16.3945,16.4442,16.39,16.4261,58000.0
2007-10-17 09:50:00,36.4,36.42,36.38,36.39,26500.0,16.4261,16.4352,16.4171,16.4216,26500.0
2007-10-17 09:55:00,36.39,36.48,36.34,36.41,49000.0,16.4216,16.4622,16.3991,16.4306,49000.0
2007-10-17 10:00:00,36.4,36.5,36.35,36.48,111600.0,16.4261,16.4713,16.4036,16.4622,111600.0
2007-10-17 10:05:00,36.48,36.48,36.4,36.42,36400.0,16.4622,16.4622,16.4261,16.4352,36400.0
2007-10-17 10:10:00,36.41,36.42,36.37,36.4,26700.0,16.4306,16.4352,16.4126,16.4261,26700.0
2007-10-17 10:15:00,36.41,36.42,36.37,36.39,18300.0,16.4306,16.4352,16.4126,16.4216,18300.0
2007-10-17 10:20:00,36.4,36.47,36.39,36.41,294300.0,16.4261,16.4577,16.4216,16.4306,294300.0
2007-10-17 10:25:00,36.42,36.42,36.38,36.38,26700.0,16.4352,16.4352,16.4171,16.4171,26700.0
2007-10-17 10:30:00,36.39,36.4,36.34,36.35,67600.0,16.4216,16.4261,16.3991,16.4036,67600.0
2007-10-17 10:35:00,36.35,36.39,36.33,36.39,33500.0,16.4036,16.4216,16.3945,16.4216,33500.0
2007-10-17 10:40:00,36.39,36.4,36.35,36.35,17200.0,16.4216,16.4261,16.4036,16.4036,17200.0
2007-10-17 10:45:00,36.35,36.37,36.3,36.34,20200.0,16.4036,16.4126,16.381,16.3991,20200.0
2007-10-17 10:50:00,36.34,36.36,36.28,36.28,12400.0,16.3991,16.4081,16.372,16.372,12400.0
2007-10-17 10:55:00,36.28,36.28,36.16,36.17,46200.0,16.372,16.372,16.3178,16.3223,46200.0
2007-10-17 11:00:00,36.17,36.17,36.13,36.14,44300.0,16.3223,16.3223,16.3043,16.3088,44300.0
2007-10-17 11:05:00,36.14,36.15,36.1,36.13,52200.0,16.3088,16.3133,16.2907,16.3043,52200.0
2007-10-17 11:10:00,36.13,36.23,36.13,36.23,39200.0,16.3043,16.3494,16.3043,16.3494,39200.0
2007-10-17 11:15:00,36.22,36.25,36.22,36.25,17300.0,16.3449,16.3584,16.3449,16.3584,17300.0
2007-10-17 11:20:00,36.25,36.26,36.2,36.25,19800.0,16.3584,16.363,16.3359,16.3584,19800.0
2007-10-17 11:25:00,36.25,36.27,36.24,36.27,18100.0,16.3584,16.3675,16.3539,16.3675,18100.0
2007-10-17 11:30:00,36.27,36.3,36.25,36.3,18600.0,16.3675,16.381,16.3584,16.381,18600.0
2007-10-17 11:35:00,36.3,36.3,36.29,36.3,15200.0,16.381,16.381,16.3765,16.381,15200.0
2007-10-17 11:40:00,36.3,36.3,36.24,36.24,35300.0,16.381,16.381,16.3539,16.3539,35300.0
2007-10-17 11:45:00,36.24,36.24,36.2,36.2,22300.0,16.3539,16.3539,16.3359,16.3359,22300.0
2007-10-17 11:50:00,36.2,36.25,36.18,36.24,27600.0,16.3359,16.3584,16.3268,16.3539,27600.0
2007-10-17 11:55:00,36.24,36.24,36.23,36.23,8100.0,16.3539,16.3539,16.3494,16.3494,8100.0
2007-10-17 12:00:00,36.23,36.24,36.21,36.21,14100.0,16.3494,16.3539,16.3404,16.3404,14100.0
2007-10-17 12:05:00,36.21,36.22,36.21,36.21,6500.0,16.3404,16.3449,16.3404,16.3404,6500.0
2007-10-17 12:10:00,36.21,36.24,36.21,36.23,23800.0,16.3404,16.3539,16.3404,16.3494,23800.0
2007-10-17 12:15:00,36.23,36.23,36.21,36.22,9100.0,16.3494,16.3494,16.3404,16.3449,9100.0
2007-10-17 12:20:00,36.22,36.22,36.19,36.19,13900.0,16.3449,16.3449,16.3314,16.3314,13900.0
2007-10-17 12:25:00,36.19,36.19,36.13,36.15,26500.0,16.3314,16.3314,16.3043,16.3133,26500.0
2007-10-17 12:30:00,36.16,36.19,36.16,36.18,15100.0,16.3178,16.3314,16.3178,16.3268,15100.0
2007-10-17 12:35:00,36.19,36.23,36.19,36.22,14000.0,16.3314,16.3494,16.3314,16.3449,14000.0
2007-10-17 12:40:00,36.22,36.27,36.22,36.26,12000.0,16.3449,16.3675,16.3449,16.363,12000.0
2007-10-17 12:45:00,36.26,36.27,36.23,36.27,14000.0,16.363,16.3675,16.3494,16.3675,14000.0
2007-10-17 12:50:00,36.27,36.27,36.23,36.25,97500.0,16.3675,16.3675,16.3494,16.3584,97500.0
2007-10-17 12:55:00,36.24,36.27,36.21,36.22,37900.0,16.3539,16.3675,16.3404,16.3449,37900.0
2007-10-17 13:00:00,36.22,36.26,36.22,36.24,7600.0,16.3449,16.363,16.3449,16.3539,7600.0
2007-10-17 13:05:00,36.23,36.25,36.17,36.19,36700.0,16.3494,16.3584,16.3223,16.3314,36700.0
2007-10-17 13:10:00,36.19,36.26,36.14,36.26,27200.0,16.3314,16.363,16.3088,16.363,27200.0
2007-10-17 13:15:00,36.26,36.26,36.23,36.23,28100.0,16.363,16.363,16.3494,16.3494,28100.0
2007-10-17 13:20:00,36.23,36.23,36.19,36.2,23700.0,16.3494,16.3494,16.3314,16.3359,23700.0
2007-10-17 13:25:00,36.21,36.23,36.18,36.21,17500.0,16.3404,16.3494,16.3268,16.3404,17500.0
2007-10-17 13:30:00,36.23,36.27,36.22,36.24,15100.0,16.3494,16.3675,16.3449,16.3539,15100.0
2007-10-17 13:35:00,36.24,36.25,36.18,36.18,28900.0,16.3539,16.3584,16.3268,16.3268,28900.0
2007-10-17 13:40:00,36.18,36.2,36.16,36.17,16000.0,16.3268,16.3359,16.3178,16.3223,16000.0
2007-10-17 13:45:00,36.18,36.19,36.13,36.16,31100.0,16.3268,16.3314,16.3043,16.3178,31100.0
2007-10-17 13:50:00,36.16,36.2,36.09,36.12,37100.0,16.3178,16.3359,16.2862,16.2998,37100.0
2007-10-17 13:55:00,36.12,36.19,36.07,36.17,60700.0,16.2998,16.3314,16.2772,16.3223,60700.0
2007-10-17 14:00:00,36.16,36.18,36.06,36.11,70800.0,16.3178,16.3268,16.2727,16.2953,70800.0
2007-10-17 14:05:00,36.11,36.14,36.09,36.13,24900.0,16.2953,16.3088,16.2862,16.3043,24900.0
2007-10-17 14:10:00,36.13,36.18,36.1,36.15,40100.0,16.3043,16.3268,16.2907,16.3133,40100.0
2007-10-17 14:15:00,36.15,36.15,36.07,36.14,14600.0,16.3133,16.3133,16.2772,16.3088,14600.0
2007-10-17 14:20:00,36.13,36.14,36.1,36.1,17400.0,16.3043,16.3088,16.2907,16.2907,17400.0
2007-10-17 14:25:00,36.1,36.16,36.08,36.15,17700.0,16.2907,16.3178,16.2817,16.3133,17700.0
2007-10-17 14:30:00,36.15,36.15,36.08,36.1,21500.0,16.3133,16.3133,16.2817,16.2907,21500.0
2007-10-17 14:35:00,36.1,36.1,36.07,36.08,20900.0,16.2907,16.2907,16.2772,16.2817,20900.0
2007-10-17 14:40:00,36.08,36.24,36.07,36.24,37700.0,16.2817,16.3539,16.2772,16.3539,37700.0
2007-10-17 14:45:00,36.24,36.26,36.13,36.13,41700.0,16.3539,16.363,16.3043,16.3043,41700.0
2007-10-17 14:50:00,36.14,36.18,36.09,36.1,48700.0,16.3088,16.3268,16.2862,16.2907,48700.0
2007-10-17 14:55:00,36.1,36.11,36.08,36.1,36600.0,16.2907,16.2953,16.2817,16.2907,36600.0
2007-10-17 15:00:00,36.1,36.18,36.09,36.12,56200.0,16.2907,16.3268,16.2862,16.2998,56200.0
2007-10-17 15:05:00,36.11,36.18,36.07,36.13,55100.0,16.2953,16.3268,16.2772,16.3043,55100.0
2007-10-17 15:10:00,36.13,36.13,36.07,36.09,30200.0,16.3043,16.3043,16.2772,16.2862,30200.0
2007-10-17 15:15:00,36.1,36.15,36.07,36.07,58000.0,16.2907,16.3133,16.2772,16.2772,58000.0
2007-10-17 15:20:00,36.08,36.1,36.06,36.06,30600.0,16.2817,16.2907,16.2727,16.2727,30600.0
2007-10-17 15:25:00,36.06,36.07,36.01,36.03,54800.0,16.2727,16.2772,16.2501,16.2592,54800.0
2007-10-17 15:30:00,36.02,36.05,36.0,36.0,71800.0,16.2546,16.2682,16.2456,16.2456,71800.0
2007-10-17 15:35:00,36.01,36.05,36.0,36.0,61700.0,16.2501,16.2682,16.2456,16.2456,61700.0
2007-10-17 15:40:00,36.0,36.04,35.96,36.03,165300.0,16.2456,16.2637,16.2276,16.2592,165300.0
2007-10-17 15:45:00,36.03,36.1,36.03,36.07,90400.0,16.2592,16.2907,16.2592,16.2772,90400.0
2007-10-17 15:50:00,36.08,36.09,36.03,36.07,85400.0,16.2817,16.2862,16.2592,16.2772,85400.0
2007-10-17 15:55:00,36.08,36.18,36.07,36.18,149900.0,16.2817,16.3268,16.2772,16.3268,149900.0
2007-10-18 09:30:00,35.76,36.27,35.25,36.26,95700.0,16.1373,16.3675,15.9072,16.363,95700.0
2007-10-18 09:35:00,36.24,36.26,36.1,36.19,45700.0,16.3539,16.363,16.2907,16.3314,45700.0
2007-10-18 09:40:00,36.19,36.22,36.1,36.2,33400.0,16.3314,16.3449,16.2907,16.3359,33400.0
2007-10-18 09:45:00,36.2,36.2,36.13,36.18,28700.0,16.3359,16.3359,16.3043,16.3268,28700.0
2007-10-18 09:50:00,36.18,36.28,36.16,36.26,24500.0,16.3268,16.372,16.3178,16.363,24500.0
2007-10-18 09:55:00,36.26,36.28,36.21,36.23,23300.0,16.363,16.372,16.3404,16.3494,23300.0
2007-10-18 10:00:00,36.24,36.29,36.2,36.28,24900.0,16.3539,16.3765,16.3359,16.372,24900.0
2007-10-18 10:05:00,36.27,36.33,36.27,36.31,27500.0,16.3675,16.3945,16.3675,16.3855,27500.0
2007-10-18 10:10:00,36.3,36.31,36.29,36.3,15300.0,16.381,16.3855,16.3765,16.381,15300.0
2007-10-18 10:15:00,36.29,36.35,36.29,36.33,27800.0,16.3765,16.4036,16.3765,16.3945,27800.0
2007-10-18 10:20:00,36.34,36.35,36.26,36.27,33000.0,16.3991,16.4036,16.363,16.3675,33000.0
2007-10-18 10:25:00,36.26,36.4,36.26,36.39,24100.0,16.363,16.4261,16.363,16.4216,24100.0
2007-10-18 10:30:00,36.38,36.41,36.29,36.29,44300.0,16.4171,16.4306,16.3765,16.3765,44300.0
2007-10-18 10:35:00,36.3,36.32,36.25,36.26,26400.0,16.381,16.39,16.3584,16.363,26400.0
2007-10-18 10:40:00,36.26,36.29,36.22,36.24,35100.0,16.363,16.3765,16.3449,16.3539,35100.0
2007-10-18 10:45:00,36.23,36.28,36.22,36.26,29100.0,16.3494,16.372,16.3449,16.363,29100.0
2007-10-18 10:50:00,36.26,36.28,36.24,36.28,26900.0,16.363,16.372,16.3539,16.372,26900.0
2007-10-18 10:55:00,36.27,36.28,36.21,36.21,9000.0,16.3675,16.372,16.3404,16.3404,9000.0
2007-10-18 11:00:00,36.21,36.27,36.2,36.2,27600.0,16.3404,16.3675,16.3359,16.3359,27600.0
2007-10-18 11:05:00,36.2,36.27,36.2,36.2,20900.0,16.3359,16.3675,16.3359,16.3359,20900.0
2007-10-18 11:10:00,36.2,36.21,36.17,36.18,28800.0,16.3359,16.3404,16.3223,16.3268,28800.0
2007-10-18 11:15:00,36.18,36.19,36.17,36.19,25300.0,16.3268,16.3314,16.3223,16.3314,25300.0
2007-10-18 11:20:00,36.19,36.22,36.15,36.19,20600.0,16.3314,16.3449,16.3133,16.3314,20600.0
2007-10-18 11:25:00,36.19,36.22,36.15,36.2,15500.0,16.3314,16.3449,16.3133,16.3359,15500.0
2007-10-18 11:30:00,36.19,36.23,36.19,36.21,12700.0,16.3314,16.3494,16.3314,16.3404,12700.0
2007-10-18 11:35:00,36.21,36.27,36.21,36.27,22500.0,16.3404,16.3675,16.3404,16.3675,22500.0
2007-10-18 11:40:00,36.27,36.28,36.18,36.19,17100.0,16.3675,16.372,16.3268,16.3314,17100.0
2007-10-18 11:45:00,36.2,36.25,36.19,36.21,46500.0,16.3359,16.3584,16.3314,16.3404,46500.0
2007-10-18 11:50:00,36.21,36.25,36.2,36.21,11500.0,16.3404,16.3584,16.3359,16.3404,11500.0
2007-10-18 11:55:00,36.2,36.22,36.2,36.22,39300.0,16.3359,16.3449,16.3359,16.3449,39300.0
2007-10-18 12:00:00,36.21,36.26,36.16,36.17,39900.0,16.3404,16.363,16.3178,16.3223,39900.0
2007-10-18 12:05:00,36.17,36.17,36.12,36.13,14100.0,16.3223,16.3223,16.2998,16.3043,14100.0
2007-10-18 12:10:00,36.12,36.19,36.12,36.13,17400.0,16.2998,16.3314,16.2998,16.3043,17400.0
2007-10-18 12:15:00,36.11,36.14,36.1,36.14,17800.0,16.2953,16.3088,16.2907,16.3088,17800.0
2007-10-18 12:20:00,36.13,36.16,36.12,36.12,11300.0,16.3043,16.3178,16.2998,16.2998,11300.0
2007-10-18 12:25:00,36.13,36.13,36.1,36.1,14900.0,16.3043,16.3043,16.2907,16.2907,14900.0
2007-10-18 12:30:00,36.1,36.13,36.1,36.12,15400.0,16.2907,16.3043,16.2907,16.2998,15400.0
2007-10-18 12:35:00,36.11,36.12,36.07,36.07,25500.0,16.2953,16.2998,16.2772,16.2772,25500.0
2007-10-18 12:40:00,36.08,36.11,36.06,36.09,27800.0,16.2817,16.2953,16.2727,16.2862,27800.0
2007-10-18 12:45:00,36.09,36.09,36.06,36.08,20900.0,16.2862,16.2862,16.2727,16.2817,20900.0
2007-10-18 12:50:00,36.08,36.17,36.08,36.11,77600.0,16.2817,16.3223,16.2817,16.2953,77600.0
2007-10-18 12:55:00,36.11,36.12,36.07,36.12,48100.0,16.2953,16.2998,16.2772,16.2998,48100.0
2007-10-18 13:00:00,36.12,36.13,36.07,36.07,26400.0,16.2998,16.3043,16.2772,16.2772,26400.0
2007-10-18 13:05:00,36.08,36.09,36.07,36.08,17800.0,16.2817,16.2862,16.2772,16.2817,17800.0
2007-10-18 13:10:00,36.08,36.08,36.04,36.06,16600.0,16.2817,16.2817,16.2637,16.2727,16600.0
2007-10-18 13:15:00,36.05,36.1,36.04,36.09,64600.0,16.2682,16.2907,16.2637,16.2862,64600.0
2007-10-18 13:20:00,36.1,36.1,36.08,36.08,13600.0,16.2907,16.2907,16.2817,16.2817,13600.0
2007-10-18 13:25:00,36.08,36.1,36.05,36.1,24500.0,16.2817,16.2907,16.2682,16.2907,24500.0
2007-10-18 13:30:00,36.09,36.1,36.08,36.1,46300.0,16.2862,16.2907,16.2817,16.2907,46300.0
2007-10-18 13:35:00,36.1,36.12,36.09,36.11,36500.0,16.2907,16.2998,16.2862,16.2953,36500.0
2007-10-18 13:40:00,36.1,36.11,36.03,36.04,65500.0,16.2907,16.2953,16.2592,16.2637,65500.0
2007-10-18 13:45:00,36.05,36.05,36.0,36.0,32100.0,16.2682,16.2682,16.2456,16.2456,32100.0
2007-10-18 13:50:00,36.01,36.05,36.0,36.02,50400.0,16.2501,16.2682,16.2456,16.2546,50400.0
2007-10-18 13:55:00,36.02,36.06,36.02,36.05,22200.0,16.2546,16.2727,16.2546,16.2682,22200.0
2007-10-18 14:00:00,36.05,36.1,36.05,36.1,20900.0,16.2682,16.2907,16.2682,16.2907,20900.0
2007-10-18 14:05:00,36.09,36.1,36.05,36.06,19900.0,16.2862,16.2907,16.2682,16.2727,19900.0
2007-10-18 14:10:00,36.05,36.07,36.05,36.07,13800.0,16.2682,16.2772,16.2682,16.2772,13800.0
2007-10-18 14:15:00,36.06,36.07,36.05,36.06,20400.0,16.2727,16.2772,16.2682,16.2727,20400.0
2007-10-18 14:20:00,36.06,36.06,36.02,36.02,21600.0,16.2727,16.2727,16.2546,16.2546,21600.0
2007-10-18 14:25:00,36.02,36.03,36.01,36.02,11700.0,16.2546,16.2592,16.2501,16.2546,11700.0
2007-10-18 14:30:00,36.01,36.04,35.96,36.03,35600.0,16.2501,16.2637,16.2276,16.2592,35600.0
2007-10-18 14:35:00,36.04,36.08,36.03,36.08,21600.0,16.2637,16.2817,16.2592,16.2817,21600.0
2007-10-18 14:40:00,36.08,36.1,36.04,36.04,29200.0,16.2817,16.2907,16.2637,16.2637,29200.0
2007-10-18 14:45:00,36.05,36.05,35.99,36.0,47100.0,16.2682,16.2682,16.2411,16.2456,47100.0
2007-10-18 14:50:00,36.0,36.08,35.99,36.07,23500.0,16.2456,16.2817,16.2411,16.2772,23500.0
2007-10-18 14:55:00,36.07,36.1,36.04,36.05,27100.0,16.2772,16.2907,16.2637,16.2682,27100.0
2007-10-18 15:00:00,36.06,36.14,36.05,36.14,62800.0,16.2727,16.3088,16.2682,16.3088,62800.0
2007-10-18 15:05:00,36.14,36.15,36.03,36.04,28600.0,16.3088,16.3133,16.2592,16.2637,28600.0
2007-10-18 15:10:00,36.03,36.15,36.03,36.14,31300.0,16.2592,16.3133,16.2592,16.3088,31300.0
2007-10-18 15:15:00,36.13,36.13,36.05,36.1,23600.0,16.3043,16.3043,16.2682,16.2907,23600.0
2007-10-18 15:20:00,36.09,36.11,36.05,36.06,18700.0,16.2862,16.2953,16.2682,16.2727,18700.0
2007-10-18 15:25:00,36.06,36.08,36.03,36.04,23500.0,16.2727,16.2817,16.2592,16.2637,23500.0
2007-10-18 15:30:00,36.03,36.05,36.0,36.02,50000.0,16.2592,16.2682,16.2456,16.2546,50000.0
2007-10-18 15:35:00,36.02,36.06,36.01,36.05,26600.0,16.2546,16.2727,16.2501,16.2682,26600.0
2007-10-18 15:40:00,36.04,36.07,36.03,36.06,27500.0,16.2637,16.2772,16.2592,16.2727,27500.0
2007-10-18 15:45:00,36.05,36.07,36.02,36.05,28000.0,16.2682,16.2772,16.2546,16.2682,28000.0
2007-10-18 15:50:00,36.05,36.08,36.03,36.08,44000.0,16.2682,16.2817,16.2592,16.2817,44000.0
2007-10-18 15:55:00,36.07,36.08,36.03,36.03,61600.0,16.2772,16.2817,16.2592,16.2592,61600.0
2007-10-19 09:30:00,35.95,36.02,35.93,35.93,523300.0,16.2231,16.2546,16.214,16.214,523300.0
2007-10-19 09:35:00,35.94,35.95,35.9,35.95,32600.0,16.2185,16.2231,16.2005,16.2231,32600.0
2007-10-19 09:40:00,35.93,35.96,35.9,35.9,36200.0,16.214,16.2276,16.2005,16.2005,36200.0
2007-10-19 09:45:00,35.9,35.91,35.8,35.85,73900.0,16.2005,16.205,16.1554,16.1779,73900.0
2007-10-19 09:50:00,35.87,35.94,35.87,35.89,27400.0,16.187,16.2185,16.187,16.196,27400.0
2007-10-19 09:55:00,35.88,35.93,35.86,35.87,33900.0,16.1915,16.214,16.1824,16.187,33900.0
2007-10-19 10:00:00,35.88,35.92,35.84,35.87,14800.0,16.1915,16.2095,16.1734,16.187,14800.0
2007-10-19 10:05:00,35.85,35.91,35.82,35.91,21400.0,16.1779,16.205,16.1644,16.205,21400.0
2007-10-19 10:10:00,35.9,35.96,35.87,35.94,30700.0,16.2005,16.2276,16.187,16.2185,30700.0
2007-10-19 10:15:00,35.95,35.96,35.91,35.95,17200.0,16.2231,16.2276,16.205,16.2231,17200.0
2007-10-19 10:20:00,35.96,35.97,35.94,35.96,25400.0,16.2276,16.2321,16.2185,16.2276,25400.0
2007-10-19 10:25:00,35.97,35.98,35.92,35.92,23800.0,16.2321,16.2366,16.2095,16.2095,23800.0
2007-10-19 10:30:00,35.92,35.92,35.87,35.88,32600.0,16.2095,16.2095,16.187,16.1915,32600.0
2007-10-19 10:35:00,35.88,35.9,35.86,35.89,24800.0,16.1915,16.2005,16.1824,16.196,24800.0
2007-10-19 10:40:00,35.89,35.89,35.81,35.81,144600.0,16.196,16.196,16.1599,16.1599,144600.0
2007-10-19 10:45:00,35.81,35.9,35.8,35.89,47700.0,16.1599,16.2005,16.1554,16.196,47700.0
2007-10-19 10:50:00,35.89,35.98,35.88,35.97,40000.0,16.196,16.2366,16.1915,16.2321,40000.0
2007-10-19 10:55:00,35.97,36.02,35.87,35.89,72800.0,16.2321,16.2546,16.187,16.196,72800.0
2007-10-19 11:00:00,35.88,35.96,35.87,35.88,44400.0,16.1915,16.2276,16.187,16.1915,44400.0
2007-10-19 11:05:00,35.89,35.91,35.87,35.91,32500.0,16.196,16.205,16.187,16.205,32500.0
2007-10-19 11:10:00,35.9,35.91,35.87,35.88,11400.0,16.2005,16.205,16.187,16.1915,11400.0
2007-10-19 11:15:00,35.88,35.9,35.87,35.88,11500.0,16.1915,16.2005,16.187,16.1915,11500.0
2007-10-19 11:20:00,35.88,35.88,35.85,35.86,18700.0,16.1915,16.1915,16.1779,16.1824,18700.0
2007-10-19 11:25:00,35.86,35.86,35.83,35.86,20600.0,16.1824,16.1824,16.1689,16.1824,20600.0
2007-10-19 11:30:00,35.86,35.87,35.78,35.78,42300.0,16.1824,16.187,16.1463,16.1463,42300.0
2007-10-19 11:35:00,35.79,35.85,35.79,35.85,24400.0,16.1509,16.1779,16.1509,16.1779,24400.0
2007-10-19 11:40:00,35.84,35.86,35.83,35.86,21700.0,16.1734,16.1824,16.1689,16.1824,21700.0
2007-10-19 11:45:00,35.85,35.92,35.84,35.91,18700.0,16.1779,16.2095,16.1734,16.205,18700.0
2007-10-19 11:50:00,35.92,35.97,35.91,35.96,53000.0,16.2095,16.2321,16.205,16.2276,53000.0
2007-10-19 11:55:00,35.96,35.98,35.93,35.96,23600.0,16.2276,16.2366,16.214,16.2276,23600.0
2007-10-19 12:00:00,35.95,35.95,35.92,35.93,25300.0,16.2231,16.2231,16.2095,16.214,25300.0
2007-10-19 12:05:00,35.92,35.98,35.92,35.98,26400.0,16.2095,16.2366,16.2095,16.2366,26400.0
2007-10-19 12:10:00,35.99,36.01,35.97,35.99,18900.0,16.2411,16.2501,16.2321,16.2411,18900.0
2007-10-19 12:15:00,35.99,36.02,35.97,35.97,32500.0,16.2411,16.2546,16.2321,16.2321,32500.0
2007-10-19 12:20:00,35.98,36.07,35.98,36.02,44100.0,16.2366,16.2772,16.2366,16.2546,44100.0
2007-10-19 12:25:00,36.02,36.04,35.98,35.98,17300.0,16.2546,16.2637,16.2366,16.2366,17300.0
2007-10-19 12:30:00,35.99,36.02,35.94,35.96,32400.0,16.2411,16.2546,16.2185,16.2276,32400.0
2007-10-19 12:35:00,35.96,35.98,35.95,35.98,10600.0,16.2276,16.2366,16.2231,16.2366,10600.0
2007-10-19 12:40:00,35.97,36.01,35.95,35.97,34700.0,16.2321,16.2501,16.2231,16.2321,34700.0
2007-10-19 12:45:00,35.97,36.0,35.95,35.99,32100.0,16.2321,16.2456,16.2231,16.2411,32100.0
2007-10-19 12:50:00,35.99,35.99,35.93,35.93,22700.0,16.2411,16.2411,16.214,16.214,22700.0
2007-10-19 12:55:00,35.94,35.97,35.93,35.97,17700.0,16.2185,16.2321,16.214,16.2321,17700.0
2007-10-19 13:00:00,35.97,35.98,35.95,35.97,7000.0,16.2321,16.2366,16.2231,16.2321,7000.0
2007-10-19 13:05:00,35.97,35.98,35.94,35.95,18900.0,16.2321,16.2366,16.2185,16.2231,18900.0
2007-10-19 13:10:00,35.95,35.97,35.93,35.94,15900.0,16.2231,16.2321,16.214,16.2185,15900.0
2007-10-19 13:15:00,35.93,35.94,35.9,35.91,28200.0,16.214,16.2185,16.2005,16.205,28200.0
2007-10-19 13:20:00,35.91,35.95,35.86,35.86,55300.0,16.205,16.2231,16.1824,16.1824,55300.0
2007-10-19 13:25:00,35.86,35.88,35.82,35.86,21400.0,16.1824,16.1915,16.1644,16.1824,21400.0
2007-10-19 13:30:00,35.85,35.88,35.81,35.84,11700.0,16.1779,16.1915,16.1599,16.1734,11700.0
2007-10-19 13:35:00,35.84,35.85,35.8,35.8,16800.0,16.1734,16.1779,16.1554,16.1554,16800.0
2007-10-19 13:40:00,35.8,35.82,35.8,35.81,7800.0,16.1554,16.1644,16.1554,16.1599,7800.0
2007-10-19 13:45:00,35.82,35.88,35.82,35.86,18600.0,16.1644,16.1915,16.1644,16.1824,18600.0
2007-10-19 13:50:00,35.85,35.88,35.85,35.87,8400.0,16.1779,16.1915,16.1779,16.187,8400.0
2007-10-19 13:55:00,35.87,35.92,35.83,35.85,41000.0,16.187,16.2095,16.1689,16.1779,41000.0
2007-10-19 14:00:00,35.85,35.85,35.77,35.81,30800.0,16.1779,16.1779,16.1418,16.1599,30800.0
2007-10-19 14:05:00,35.81,35.86,35.8,35.81,18800.0,16.1599,16.1824,16.1554,16.1599,18800.0
2007-10-19 14:10:00,35.81,35.88,35.8,35.8,27900.0,16.1599,16.1915,16.1554,16.1554,27900.0
2007-10-19 14:15:00,35.8,35.8,35.77,35.78,18300.0,16.1554,16.1554,16.1418,16.1463,18300.0
2007-10-19 14:20:00,35.78,35.83,35.75,35.83,32500.0,16.1463,16.1689,16.1328,16.1689,32500.0
2007-10-19 14:25:00,35.83,35.85,35.78,35.79,45200.0,16.1689,16.1779,16.1463,16.1509,45200.0
2007-10-19 14:30:00,35.8,35.83,35.78,35.8,19000.0,16.1554,16.1689,16.1463,16.1554,19000.0
2007-10-19 14:35:00,35.78,35.79,35.75,35.77,33400.0,16.1463,16.1509,16.1328,16.1418,33400.0
2007-10-19 14:40:00,35.77,35.82,35.75,35.77,34300.0,16.1418,16.1644,16.1328,16.1418,34300.0
2007-10-19 14:45:00,35.77,35.77,35.7,35.73,60900.0,16.1418,16.1418,16.1102,16.1238,60900.0
2007-10-19 14:50:00,35.73,35.73,35.63,35.64,86800.0,16.1238,16.1238,16.0787,16.0832,86800.0
2007-10-19 14:55:00,35.63,35.65,35.57,35.58,98500.0,16.0787,16.0877,16.0516,16.0561,98500.0
2007-10-19 15:00:00,35.58,35.61,35.55,35.57,48400.0,16.0561,16.0696,16.0426,16.0516,48400.0
2007-10-19 15:05:00,35.57,35.66,35.57,35.65,42900.0,16.0516,16.0922,16.0516,16.0877,42900.0
2007-10-19 15:10:00,35.64,35.65,35.57,35.57,55200.0,16.0832,16.0877,16.0516,16.0516,55200.0
2007-10-19 15:15:00,35.58,35.58,35.5,35.51,44500.0,16.0561,16.0561,16.02,16.0245,44500.0
2007-10-19 15:20:00,35.5,35.52,35.47,35.48,93400.0,16.02,16.029,16.0064,16.011,93400.0
2007-10-19 15:25:00,35.48,35.56,35.48,35.54,43600.0,16.011,16.0471,16.011,16.038,43600.0
2007-10-19 15:30:00,35.52,35.53,35.41,35.48,38300.0,16.029,16.0335,15.9794,16.011,38300.0
2007-10-19 15:35:00,35.48,35.59,35.43,35.57,52200.0,16.011,16.0606,15.9884,16.0516,52200.0
2007-10-19 15:40:00,35.57,35.58,35.48,35.48,87700.0,16.0516,16.0561,16.011,16.011,87700.0
2007-10-19 15:45:00,35.48,35.51,35.4,35.42,113100.0,16.011,16.0245,15.9749,15.9839,113100.0
2007-10-19 15:50:00,35.42,35.46,35.4,35.42,85500.0,15.9839,16.0019,15.9749,15.9839,85500.0
2007-10-19 15:55:00,35.42,35.44,35.37,35.41,130500.0,15.9839,15.9929,15.9613,15.9794,130500.0
2007-10-22 09:30:00,35.29,35.34,35.26,35.29,81100.0,15.9252,15.9478,15.9117,15.9252,81100.0
2007-10-22 09:35:00,35.29,35.33,35.18,35.23,51400.0,15.9252,15.9433,15.8756,15.8981,51400.0
2007-10-22 09:40:00,35.24,35.35,35.16,35.3,44700.0,15.9027,15.9523,15.8666,15.9297,44700.0
2007-10-22 09:45:00,35.3,35.35,35.2,35.26,37800.0,15.9297,15.9523,15.8846,15.9117,37800.0
2007-10-22 09:50:00,35.27,35.33,35.23,35.3,40300.0,15.9162,15.9433,15.8981,15.9297,40300.0
2007-10-22 09:55:00,35.3,35.38,35.29,35.36,32600.0,15.9297,15.9658,15.9252,15.9568,32600.0
2007-10-22 10:00:00,35.37,35.38,35.25,35.25,42300.0,15.9613,15.9658,15.9072,15.9072,42300.0
2007-10-22 10:05:00,35.26,35.35,35.25,35.34,31400.0,15.9117,15.9523,15.9072,15.9478,31400.0
2007-10-22 10:10:00,35.33,35.61,35.33,35.6,90900.0,15.9433,16.0696,15.9433,16.0651,90900.0
2007-10-22 10:15:00,35.6,35.64,35.5,35.55,58800.0,16.0651,16.0832,16.02,16.0426,58800.0
2007-10-22 10:20:00,35.55,35.55,35.52,35.54,38800.0,16.0426,16.0426,16.029,16.038,38800.0
2007-10-22 10:25:00,35.54,35.54,35.48,35.51,28000.0,16.038,16.038,16.011,16.0245,28000.0
2007-10-22 10:30:00,35.5,35.53,35.44,35.44,42400.0,16.02,16.0335,15.9929,15.9929,42400.0
2007-10-22 10:35:00,35.44,35.49,35.42,35.47,24200.0,15.9929,16.0155,15.9839,16.0064,24200.0
2007-10-22 10:40:00,35.47,35.49,35.45,35.47,36300.0,16.0064,16.0155,15.9974,16.0064,36300.0
2007-10-22 10:45:00,35.47,35.47,35.41,35.41,22800.0,16.0064,16.0064,15.9794,15.9794,22800.0
2007-10-22 10:50:00,35.4,35.4,35.31,35.31,39000.0,15.9749,15.9749,15.9342,15.9342,39000.0
2007-10-22 10:55:00,35.31,35.35,35.27,35.34,55500.0,15.9342,15.9523,15.9162,15.9478,55500.0
2007-10-22 11:00:00,35.33,35.36,35.32,35.33,24900.0,15.9433,15.9568,15.9388,15.9433,24900.0
2007-10-22 11:05:00,35.33,35.39,35.32,35.39,34400.0,15.9433,15.9703,15.9388,15.9703,34400.0
2007-10-22 11:10:00,35.39,35.46,35.39,35.46,35100.0,15.9703,16.0019,15.9703,16.0019,35100.0
2007-10-22 11:15:00,35.45,35.47,35.43,35.43,17000.0,15.9974,16.0064,15.9884,15.9884,17000.0
2007-10-22 11:20:00,35.44,35.5,35.43,35.5,21800.0,15.9929,16.02,15.9884,16.02,21800.0
2007-10-22 11:25:00,35.5,35.58,35.49,35.58,34100.0,16.02,16.0561,16.0155,16.0561,34100.0
2007-10-22 11:30:00,35.58,35.64,35.57,35.62,29900.0,16.0561,16.0832,16.0516,16.0741,29900.0
2007-10-22 11:35:00,35.61,35.61,35.58,35.58,15100.0,16.0696,16.0696,16.0561,16.0561,15100.0
2007-10-22 11:40:00,35.57,35.6,35.57,35.59,20600.0,16.0516,16.0651,16.0516,16.0606,20600.0
2007-10-22 11:45:00,35.59,35.68,35.58,35.66,17000.0,16.0606,16.1012,16.0561,16.0922,17000.0
2007-10-22 11:50:00,35.66,35.67,35.63,35.67,7700.0,16.0922,16.0967,16.0787,16.0967,7700.0
2007-10-22 11:55:00,35.67,35.7,35.63,35.64,24500.0,16.0967,16.1102,16.0787,16.0832,24500.0
2007-10-22 12:00:00,35.63,35.68,35.62,35.66,38700.0,16.0787,16.1012,16.0741,16.0922,38700.0
2007-10-22 12:05:00,35.66,35.66,35.5,35.52,59100.0,16.0922,16.0922,16.02,16.029,59100.0
2007-10-22 12:10:00,35.52,35.52,35.48,35.49,17600.0,16.029,16.029,16.011,16.0155,17600.0
2007-10-22 12:15:00,35.48,35.51,35.47,35.5,12500.0,16.011,16.0245,16.0064,16.02,12500.0
2007-10-22 12:20:00,35.5,35.52,35.5,35.51,2700.0,16.02,16.029,16.02,16.0245,2700.0
2007-10-22 12:25:00,35.51,35.58,35.51,35.56,19700.0,16.0245,16.0561,16.0245,16.0471,19700.0
2007-10-22 12:30:00,35.56,35.59,35.56,35.57,17500.0,16.0471,16.0606,16.0471,16.0516,17500.0
2007-10-22 12:35:00,35.56,35.56,35.5,35.52,15400.0,16.0471,16.0471,16.02,16.029,15400.0
2007-10-22 12:40:00,35.51,35.55,35.5,35.54,8700.0,16.0245,16.0426,16.02,16.038,8700.0
2007-10-22 12:45:00,35.56,35.63,35.54,35.63,14500.0,16.0471,16.0787,16.038,16.0787,14500.0
2007-10-22 12:50:00,35.63,35.7,35.63,35.68,14800.0,16.0787,16.1102,16.0787,16.1012,14800.0
2007-10-22 12:55:00,35.69,35.78,35.69,35.77,27500.0,16.1057,16.1463,16.1057,16.1418,27500.0
2007-10-22 13:00:00,35.75,35.75,35.67,35.72,20500.0,16.1328,16.1328,16.0967,16.1193,20500.0
2007-10-22 13:05:00,35.72,35.75,35.64,35.69,21300.0,16.1193,16.1328,16.0832,16.1057,21300.0
2007-10-22 13:10:00,35.7,35.74,35.66,35.67,15100.0,16.1102,16.1283,16.0922,16.0967,15100.0
2007-10-22 13:15:00,35.66,35.66,35.62,35.65,13800.0,16.0922,16.0922,16.0741,16.0877,13800.0
2007-10-22 13:20:00,35.65,35.65,35.63,35.63,9700.0,16.0877,16.0877,16.0787,16.0787,9700.0
2007-10-22 13:25:00,35.64,35.75,35.64,35.75,20300.0,16.0832,16.1328,16.0832,16.1328,20300.0
2007-10-22 13:30:00,35.75,35.76,35.36,35.74,17800.0,16.1328,16.1373,15.9568,16.1283,17800.0
2007-10-22 13:35:00,35.74,35.74,35.67,35.68,10500.0,16.1283,16.1283,16.0967,16.1012,10500.0
2007-10-22 13:40:00,35.67,35.72,35.67,35.72,11800.0,16.0967,16.1193,16.0967,16.1193,11800.0
2007-10-22 13:45:00,35.72,35.77,35.72,35.77,8600.0,16.1193,16.1418,16.1193,16.1418,8600.0
2007-10-22 13:50:00,35.76,35.76,35.68,35.68,16900.0,16.1373,16.1373,16.1012,16.1012,16900.0
2007-10-22 13:55:00,35.67,35.68,35.65,35.65,9000.0,16.0967,16.1012,16.0877,16.0877,9000.0
2007-10-22 14:00:00,35.65,35.67,35.65,35.67,7900.0,16.0877,16.0967,16.0877,16.0967,7900.0
2007-10-22 14:05:00,35.67,35.75,35.67,35.74,35300.0,16.0967,16.1328,16.0967,16.1283,35300.0
2007-10-22 14:10:00,35.73,35.76,35.65,35.65,28200.0,16.1238,16.1373,16.0877,16.0877,28200.0
2007-10-22 14:15:00,35.66,35.73,35.66,35.71,32200.0,16.0922,16.1238,16.0922,16.1148,32200.0
2007-10-22 14:20:00,35.71,35.72,35.63,35.64,35000.0,16.1148,16.1193,16.0787,16.0832,35000.0
2007-10-22 14:25:00,35.63,35.69,35.63,35.65,23200.0,16.0787,16.1057,16.0787,16.0877,23200.0
2007-10-22 14:30:00,35.65,35.71,35.62,35.62,18400.0,16.0877,16.1148,16.0741,16.0741,18400.0
2007-10-22 14:35:00,35.61,35.62,35.53,35.58,30500.0,16.0696,16.0741,16.0335,16.0561,30500.0
2007-10-22 14:40:00,35.57,35.73,35.57,35.71,22600.0,16.0516,16.1238,16.0516,16.1148,22600.0
2007-10-22 14:45:00,35.7,35.74,35.67,35.72,23800.0,16.1102,16.1283,16.0967,16.1193,23800.0
2007-10-22 14:50:00,35.72,35.73,35.61,35.62,39600.0,16.1193,16.1238,16.0696,16.0741,39600.0
2007-10-22 14:55:00,35.62,35.64,35.5,35.53,49700.0,16.0741,16.0832,16.02,16.0335,49700.0
2007-10-22 15:00:00,35.52,35.57,35.43,35.44,43800.0,16.029,16.0516,15.9884,15.9929,43800.0
2007-10-22 15:05:00,35.44,35.51,35.43,35.48,42300.0,15.9929,16.0245,15.9884,16.011,42300.0
2007-10-22 15:10:00,35.49,35.51,35.42,35.47,58400.0,16.0155,16.0245,15.9839,16.0064,58400.0
2007-10-22 15:15:00,35.47,35.54,35.47,35.51,59900.0,16.0064,16.038,16.0064,16.0245,59900.0
2007-10-22 15:20:00,35.51,35.52,35.48,35.49,42000.0,16.0245,16.029,16.011,16.0155,42000.0
2007-10-22 15:25:00,35.49,35.53,35.46,35.52,56800.0,16.0155,16.0335,16.0019,16.029,56800.0
2007-10-22 15:30:00,35.52,35.62,35.52,35.61,54100.0,16.029,16.0741,16.029,16.0696,54100.0
2007-10-22 15:35:00,35.61,35.62,35.56,35.57,36100.0,16.0696,16.0741,16.0471,16.0516,36100.0
2007-10-22 15:40:00,35.57,35.57,35.53,35.55,100400.0,16.0516,16.0516,16.0335,16.0426,100400.0
2007-10-22 15:45:00,35.55,35.61,35.55,35.6,60800.0,16.0426,16.0696,16.0426,16.0651,60800.0
2007-10-22 15:50:00,35.6,35.68,35.57,35.68,93100.0,16.0651,16.1012,16.0516,16.1012,93100.0
2007-10-22 15:55:00,35.67,35.68,35.58,35.63,121300.0,16.0967,16.1012,16.0561,16.0787,121300.0
2007-10-23 09:30:00,35.73,35.79,35.68,35.73,40600.0,16.1238,16.1509,16.1012,16.1238,40600.0
2007-10-23 09:35:00,35.72,35.84,35.72,35.74,38800.0,16.1193,16.1734,16.1193,16.1283,38800.0
2007-10-23 09:40:00,35.77,35.85,35.75,35.84,36700.0,16.1418,16.1779,16.1328,16.1734,36700.0
2007-10-23 09:45:00,35.84,35.84,35.76,35.76,27100.0,16.1734,16.1734,16.1373,16.1373,27100.0
2007-10-23 09:50:00,35.76,35.77,35.64,35.65,40400.0,16.1373,16.1418,16.0832,16.0877,40400.0
2007-10-23 09:55:00,35.64,35.65,35.52,35.54,69800.0,16.0832,16.0877,16.029,16.038,69800.0
2007-10-23 10:00:00,35.54,35.6,35.49,35.53,75100.0,16.038,16.0651,16.0155,16.0335,75100.0
2007-10-23 10:05:00,35.53,35.71,35.51,35.68,82700.0,16.0335,16.1148,16.0245,16.1012,82700.0
2007-10-23 10:10:00,35.68,35.7,35.64,35.68,20900.0,16.1012,16.1102,16.0832,16.1012,20900.0
2007-10-23 10:15:00,35.68,35.72,35.66,35.68,33700.0,16.1012,16.1193,16.0922,16.1012,33700.0
2007-10-23 10:20:00,35.66,35.67,35.62,35.65,22000.0,16.0922,16.0967,16.0741,16.0877,22000.0
2007-10-23 10:25:00,35.64,35.68,35.62,35.66,31700.0,16.0832,16.1012,16.0741,16.0922,31700.0
2007-10-23 10:30:00,35.65,35.66,35.63,35.65,26500.0,16.0877,16.0922,16.0787,16.0877,26500.0
2007-10-23 10:35:00,35.65,35.66,35.63,35.64,15200.0,16.0877,16.0922,16.0787,16.0832,15200.0
2007-10-23 10:40:00,35.63,35.65,35.55,35.56,29300.0,16.0787,16.0877,16.0426,16.0471,29300.0
2007-10-23 10:45:00,35.56,35.61,35.55,35.61,23400.0,16.0471,16.0696,16.0426,16.0696,23400.0
2007-10-23 10:50:00,35.61,35.64,35.58,35.61,26400.0,16.0696,16.0832,16.0561,16.0696,26400.0
2007-10-23 10:55:00,35.59,35.6,35.56,35.58,11700.0,16.0606,16.0651,16.0471,16.0561,11700.0
2007-10-23 11:00:00,35.58,35.61,35.55,35.59,24300.0,16.0561,16.0696,16.0426,16.0606,24300.0
2007-10-23 11:05:00,35.58,35.6,35.51,35.51,25900.0,16.0561,16.0651,16.0245,16.0245,25900.0
2007-10-23 11:10:00,35.52,35.53,35.48,35.49,16500.0,16.029,16.0335,16.011,16.0155,16500.0
2007-10-23 11:15:00,35.49,35.51,35.47,35.48,27600.0,16.0155,16.0245,16.0064,16.011,27600.0
2007-10-23 11:20:00,35.49,35.49,35.46,35.49,60700.0,16.0155,16.0155,16.0019,16.0155,60700.0
2007-10-23 11:25:00,35.49,35.56,35.48,35.52,51300.0,16.0155,16.0471,16.011,16.029,51300.0
2007-10-23 11:30:00,35.52,35.53,35.47,35.51,23500.0,16.029,16.0335,16.0064,16.0245,23500.0
2007-10-23 11:35:00,35.51,35.58,35.49,35.55,24600.0,16.0245,16.0561,16.0155,16.0426,24600.0
2007-10-23 11:40:00,35.53,35.59,35.53,35.55,18700.0,16.0335,16.0606,16.0335,16.0426,18700.0
2007-10-23 11:45:00,35.55,35.59,35.54,35.57,13800.0,16.0426,16.0606,16.038,16.0516,13800.0
2007-10-23 11:50:00,35.58,35.6,35.57,35.6,32600.0,16.0561,16.0651,16.0516,16.0651,32600.0
2007-10-23 11:55:00,35.59,35.6,35.59,35.59,10800.0,16.0606,16.0651,16.0606,16.0606,10800.0
2007-10-23 12:00:00,35.6,35.6,35.57,35.58,26600.0,16.0651,16.0651,16.0516,16.0561,26600.0
2007-10-23 12:05:00,35.58,35.59,35.49,35.49,26400.0,16.0561,16.0606,16.0155,16.0155,26400.0
2007-10-23 12:10:00,35.48,35.5,35.48,35.48,14600.0,16.011,16.02,16.011,16.011,14600.0
2007-10-23 12:15:00,35.49,35.5,35.44,35.5,32200.0,16.0155,16.02,15.9929,16.02,32200.0
2007-10-23 12:20:00,35.5,35.53,35.49,35.51,8400.0,16.02,16.0335,16.0155,16.0245,8400.0
2007-10-23 12:25:00,35.51,35.53,35.47,35.48,11200.0,16.0245,16.0335,16.0064,16.011,11200.0
2007-10-23 12:30:00,35.48,35.5,35.47,35.48,10000.0,16.011,16.02,16.0064,16.011,10000.0
2007-10-23 12:35:00,35.49,35.51,35.44,35.49,21900.0,16.0155,16.0245,15.9929,16.0155,21900.0
2007-10-23 12:40:00,35.49,35.51,35.46,35.51,7700.0,16.0155,16.0245,16.0019,16.0245,7700.0
2007-10-23 12:45:00,35.51,35.54,35.5,35.51,7900.0,16.0245,16.038,16.02,16.0245,7900.0
2007-10-23 12:50:00,35.5,35.56,35.5,35.53,15600.0,16.02,16.0471,16.02,16.0335,15600.0
2007-10-23 12:55:00,35.53,35.53,35.47,35.47,10900.0,16.0335,16.0335,16.0064,16.0064,10900.0
2007-10-23 13:00:00,35.47,35.47,35.44,35.47,18800.0,16.0064,16.0064,15.9929,16.0064,18800.0
2007-10-23 13:05:00,35.47,35.53,35.47,35.53,11000.0,16.0064,16.0335,16.0064,16.0335,11000.0
2007-10-23 13:10:00,35.52,35.55,35.52,35.55,29500.0,16.029,16.0426,16.029,16.0426,29500.0
2007-10-23 13:15:00,35.54,35.58,35.52,35.54,37700.0,16.038,16.0561,16.029,16.038,37700.0
2007-10-23 13:20:00,35.55,35.55,35.52,35.53,14700.0,16.0426,16.0426,16.029,16.0335,14700.0
2007-10-23 13:25:00,35.52,35.53,35.48,35.5,20300.0,16.029,16.0335,16.011,16.02,20300.0
2007-10-23 13:30:00,35.5,35.5,35.44,35.47,63500.0,16.02,16.02,15.9929,16.0064,63500.0
2007-10-23 13:35:00,35.48,35.52,35.47,35.5,21500.0,16.011,16.029,16.0064,16.02,21500.0
2007-10-23 13:40:00,35.49,35.52,35.49,35.51,6100.0,16.0155,16.029,16.0155,16.0245,6100.0
2007-10-23 13:45:00,35.5,35.51,35.48,35.48,9900.0,16.02,16.0245,16.011,16.011,9900.0
2007-10-23 13:50:00,35.48,35.49,35.47,35.49,8700.0,16.011,16.0155,16.0064,16.0155,8700.0
2007-10-23 13:55:00,35.49,35.52,35.49,35.52,19100.0,16.0155,16.029,16.0155,16.029,19100.0
2007-10-23 14:00:00,35.52,35.58,35.51,35.56,17900.0,16.029,16.0561,16.0245,16.0471,17900.0
2007-10-23 14:05:00,35.57,35.59,35.56,35.58,18100.0,16.0516,16.0606,16.0471,16.0561,18100.0
2007-10-23 14:10:00,35.6,35.62,35.57,35.57,78900.0,16.0651,16.0741,16.0516,16.0516,78900.0
2007-10-23 14:15:00,35.58,35.6,35.57,35.57,23700.0,16.0561,16.0651,16.0516,16.0516,23700.0
2007-10-23 14:20:00,35.58,35.58,35.55,35.55,23100.0,16.0561,16.0561,16.0426,16.0426,23100.0
2007-10-23 14:25:00,35.55,35.58,35.52,35.52,23900.0,16.0426,16.0561,16.029,16.029,23900.0
2007-10-23 14:30:00,35.52,35.56,35.51,35.51,32900.0,16.029,16.0471,16.0245,16.0245,32900.0
2007-10-23 14:35:00,35.5,35.5,35.47,35.49,14600.0,16.02,16.02,16.0064,16.0155,14600.0
2007-10-23 14:40:00,35.48,35.49,35.46,35.47,13700.0,16.011,16.0155,16.0019,16.0064,13700.0
2007-10-23 14:45:00,35.46,35.46,35.43,35.45,25600.0,16.0019,16.0019,15.9884,15.9974,25600.0
2007-10-23 14:50:00,35.45,35.47,35.44,35.46,8600.0,15.9974,16.0064,15.9929,16.0019,8600.0
2007-10-23 14:55:00,35.47,35.5,35.43,35.44,32100.0,16.0064,16.02,15.9884,15.9929,32100.0
2007-10-23 15:00:00,35.45,35.49,35.43,35.49,21900.0,15.9974,16.0155,15.9884,16.0155,21900.0
2007-10-23 15:05:00,35.49,35.53,35.48,35.51,148800.0,16.0155,16.0335,16.011,16.0245,148800.0
2007-10-23 15:10:00,35.51,35.51,35.46,35.46,35000.0,16.0245,16.0245,16.0019,16.0019,35000.0
2007-10-23 15:15:00,35.44,35.46,35.41,35.41,14700.0,15.9929,16.0019,15.9794,15.9794,14700.0
2007-10-23 15:20:00,35.41,35.43,35.4,35.42,21700.0,15.9794,15.9884,15.9749,15.9839,21700.0
2007-10-23 15:25:00,35.42,35.54,35.41,35.54,73500.0,15.9839,16.038,15.9794,16.038,73500.0
2007-10-23 15:30:00,35.54,35.63,35.52,35.53,121400.0,16.038,16.0787,16.029,16.0335,121400.0
2007-10-23 15:35:00,35.53,35.54,35.46,35.49,45700.0,16.0335,16.038,16.0019,16.0155,45700.0
2007-10-23 15:40:00,35.49,35.66,35.49,35.64,62900.0,16.0155,16.0922,16.0155,16.0832,62900.0
2007-10-23 15:45:00,35.63,35.64,35.54,35.55,40000.0,16.0787,16.0832,16.038,16.0426,40000.0
2007-10-23 15:50:00,35.54,35.63,35.54,35.6,91100.0,16.038,16.0787,16.038,16.0651,91100.0
2007-10-23 15:55:00,35.61,35.64,35.56,35.61,137100.0,16.0696,16.0832,16.0471,16.0696,137100.0
2007-10-24 09:30:00,35.33,35.41,35.31,35.41,135400.0,15.9433,15.9794,15.9342,15.9794,135400.0
2007-10-24 09:35:00,35.42,35.49,35.37,35.48,47700.0,15.9839,16.0155,15.9613,16.011,47700.0
2007-10-24 09:40:00,35.49,35.55,35.46,35.55,39000.0,16.0155,16.0426,16.0019,16.0426,39000.0
2007-10-24 09:45:00,35.54,35.65,35.54,35.62,52100.0,16.038,16.0877,16.038,16.0741,52100.0
2007-10-24 09:50:00,35.61,35.69,35.61,35.68,44100.0,16.0696,16.1057,16.0696,16.1012,44100.0
2007-10-24 09:55:00,35.69,35.75,35.67,35.75,19500.0,16.1057,16.1328,16.0967,16.1328,19500.0
2007-10-24 10:00:00,35.74,35.79,35.69,35.71,89100.0,16.1283,16.1509,16.1057,16.1148,89100.0
2007-10-24 10:05:00,35.72,35.83,35.69,35.72,71200.0,16.1193,16.1689,16.1057,16.1193,71200.0
2007-10-24 10:10:00,35.75,35.75,35.62,35.65,47700.0,16.1328,16.1328,16.0741,16.0877,47700.0
2007-10-24 10:15:00,35.65,35.68,35.61,35.66,36000.0,16.0877,16.1012,16.0696,16.0922,36000.0
2007-10-24 10:20:00,35.66,35.73,35.65,35.72,17500.0,16.0922,16.1238,16.0877,16.1193,17500.0
2007-10-24 10:25:00,35.72,35.73,35.66,35.67,26100.0,16.1193,16.1238,16.0922,16.0967,26100.0
2007-10-24 10:30:00,35.66,35.77,35.65,35.67,70000.0,16.0922,16.1418,16.0877,16.0967,70000.0
2007-10-24 10:35:00,35.66,35.68,35.6,35.61,36700.0,16.0922,16.1012,16.0651,16.0696,36700.0
2007-10-24 10:40:00,35.61,35.61,35.55,35.57,46900.0,16.0696,16.0696,16.0426,16.0516,46900.0
2007-10-24 10:45:00,35.56,35.57,35.45,35.5,58400.0,16.0471,16.0516,15.9974,16.02,58400.0
2007-10-24 10:50:00,35.5,35.51,35.39,35.43,49500.0,16.02,16.0245,15.9703,15.9884,49500.0
2007-10-24 10:55:00,35.41,35.48,35.39,35.47,30800.0,15.9794,16.011,15.9703,16.0064,30800.0
2007-10-24 11:00:00,35.48,35.57,35.46,35.57,31700.0,16.011,16.0516,16.0019,16.0516,31700.0
2007-10-24 11:05:00,35.57,35.6,35.53,35.55,33300.0,16.0516,16.0651,16.0335,16.0426,33300.0
2007-10-24 11:10:00,35.55,35.58,35.45,35.56,38600.0,16.0426,16.0561,15.9974,16.0471,38600.0
2007-10-24 11:15:00,35.56,35.59,35.42,35.5,35300.0,16.0471,16.0606,15.9839,16.02,35300.0
2007-10-24 11:20:00,35.49,35.57,35.45,35.57,27800.0,16.0155,16.0516,15.9974,16.0516,27800.0
2007-10-24 11:25:00,35.57,35.64,35.55,35.64,42600.0,16.0516,16.0832,16.0426,16.0832,42600.0
2007-10-24 11:30:00,35.64,35.72,35.62,35.66,47800.0,16.0832,16.1193,16.0741,16.0922,47800.0
2007-10-24 11:35:00,35.67,35.75,35.66,35.72,33500.0,16.0967,16.1328,16.0922,16.1193,33500.0
2007-10-24 11:40:00,35.71,35.74,35.68,35.69,31400.0,16.1148,16.1283,16.1012,16.1057,31400.0
2007-10-24 11:45:00,35.69,35.75,35.67,35.69,27300.0,16.1057,16.1328,16.0967,16.1057,27300.0
2007-10-24 11:50:00,35.69,35.7,35.66,35.69,9900.0,16.1057,16.1102,16.0922,16.1057,9900.0
2007-10-24 11:55:00,35.68,35.68,35.6,35.61,21000.0,16.1012,16.1012,16.0651,16.0696,21000.0
2007-10-24 12:00:00,35.62,35.63,35.55,35.56,24800.0,16.0741,16.0787,16.0426,16.0471,24800.0
2007-10-24 12:05:00,35.55,35.61,35.55,35.59,35700.0,16.0426,16.0696,16.0426,16.0606,35700.0
2007-10-24 12:10:00,35.58,35.6,35.53,35.53,41000.0,16.0561,16.0651,16.0335,16.0335,41000.0
2007-10-24 12:15:00,35.52,35.56,35.51,35.51,28500.0,16.029,16.0471,16.0245,16.0245,28500.0
2007-10-24 12:20:00,35.51,35.52,35.5,35.51,20100.0,16.0245,16.029,16.02,16.0245,20100.0
2007-10-24 12:25:00,35.5,35.56,35.5,35.53,23000.0,16.02,16.0471,16.02,16.0335,23000.0
2007-10-24 12:30:00,35.55,35.55,35.48,35.54,34600.0,16.0426,16.0426,16.011,16.038,34600.0
2007-10-24 12:35:00,35.55,35.55,35.5,35.52,34900.0,16.0426,16.0426,16.02,16.029,34900.0
2007-10-24 12:40:00,35.53,35.6,35.51,35.59,27700.0,16.0335,16.0651,16.0245,16.0606,27700.0
2007-10-24 12:45:00,35.58,35.64,35.55,35.63,20000.0,16.0561,16.0832,16.0426,16.0787,20000.0
2007-10-24 12:50:00,35.63,35.65,35.6,35.6,19000.0,16.0787,16.0877,16.0651,16.0651,19000.0
2007-10-24 12:55:00,35.61,35.64,35.57,35.64,10500.0,16.0696,16.0832,16.0516,16.0832,10500.0
2007-10-24 13:00:00,35.64,35.64,35.57,35.57,19400.0,16.0832,16.0832,16.0516,16.0516,19400.0
2007-10-24 13:05:00,35.57,35.6,35.55,35.56,33100.0,16.0516,16.0651,16.0426,16.0471,33100.0
2007-10-24 13:10:00,35.57,35.59,35.55,35.57,16700.0,16.0516,16.0606,16.0426,16.0516,16700.0
2007-10-24 13:15:00,35.55,35.57,35.49,35.51,30400.0,16.0426,16.0516,16.0155,16.0245,30400.0
2007-10-24 13:20:00,35.5,35.5,35.4,35.46,53100.0,16.02,16.02,15.9749,16.0019,53100.0
2007-10-24 13:25:00,35.46,35.5,35.42,35.45,62700.0,16.0019,16.02,15.9839,15.9974,62700.0
2007-10-24 13:30:00,35.45,35.5,35.44,35.49,42700.0,15.9974,16.02,15.9929,16.0155,42700.0
2007-10-24 13:35:00,35.48,35.52,35.45,35.47,33000.0,16.011,16.029,15.9974,16.0064,33000.0
2007-10-24 13:40:00,35.46,35.48,35.42,35.44,25400.0,16.0019,16.011,15.9839,15.9929,25400.0
2007-10-24 13:45:00,35.44,35.49,35.43,35.47,34400.0,15.9929,16.0155,15.9884,16.0064,34400.0
2007-10-24 13:50:00,35.46,35.5,35.46,35.47,17100.0,16.0019,16.02,16.0019,16.0064,17100.0
2007-10-24 13:55:00,35.48,35.48,35.43,35.46,17600.0,16.011,16.011,15.9884,16.0019,17600.0
2007-10-24 14:00:00,35.45,35.46,35.4,35.41,32900.0,15.9974,16.0019,15.9749,15.9794,32900.0
2007-10-24 14:05:00,35.41,35.42,35.38,35.38,28600.0,15.9794,15.9839,15.9658,15.9658,28600.0
2007-10-24 14:10:00,35.37,35.4,35.35,35.35,41500.0,15.9613,15.9749,15.9523,15.9523,41500.0
2007-10-24 14:15:00,35.35,35.46,35.35,35.44,37000.0,15.9523,16.0019,15.9523,15.9929,37000.0
2007-10-24 14:20:00,35.44,35.51,35.44,35.51,67300.0,15.9929,16.0245,15.9929,16.0245,67300.0
2007-10-24 14:25:00,35.51,35.6,35.44,35.53,40300.0,16.0245,16.0651,15.9929,16.0335,40300.0
2007-10-24 14:30:00,35.52,35.65,35.51,35.64,64600.0,16.029,16.0877,16.0245,16.0832,64600.0
2007-10-24 14:35:00,35.64,35.65,35.54,35.54,79400.0,16.0832,16.0877,16.038,16.038,79400.0
2007-10-24 14:40:00,35.53,35.54,35.45,35.49,94500.0,16.0335,16.038,15.9974,16.0155,94500.0
2007-10-24 14:45:00,35.5,35.52,35.47,35.51,41600.0,16.02,16.029,16.0064,16.0245,41600.0
2007-10-24 14:50:00,35.5,35.65,35.5,35.6,71200.0,16.02,16.0877,16.02,16.0651,71200.0
2007-10-24 14:55:00,35.59,35.69,35.55,35.68,47600.0,16.0606,16.1057,16.0426,16.1012,47600.0
2007-10-24 15:00:00,35.69,35.69,35.59,35.66,23100.0,16.1057,16.1057,16.0606,16.0922,23100.0
2007-10-24 15:05:00,35.67,35.7,35.6,35.7,64100.0,16.0967,16.1102,16.0651,16.1102,64100.0
2007-10-24 15:10:00,35.7,35.86,35.67,35.83,51900.0,16.1102,16.1824,16.0967,16.1689,51900.0
2007-10-24 15:15:00,35.85,35.85,35.74,35.78,42500.0,16.1779,16.1779,16.1283,16.1463,42500.0
2007-10-24 15:20:00,35.78,35.81,35.74,35.79,45400.0,16.1463,16.1599,16.1283,16.1509,45400.0
2007-10-24 15:25:00,35.79,35.9,35.79,35.89,75800.0,16.1509,16.2005,16.1509,16.196,75800.0
2007-10-24 15:30:00,35.9,35.93,35.76,35.77,67600.0,16.2005,16.214,16.1373,16.1418,67600.0
2007-10-24 15:35:00,35.77,35.84,35.7,35.73,71800.0,16.1418,16.1734,16.1102,16.1238,71800.0
2007-10-24 15:40:00,35.71,35.77,35.65,35.65,58700.0,16.1148,16.1418,16.0877,16.0877,58700.0
2007-10-24 15:45:00,35.65,35.73,35.65,35.69,57400.0,16.0877,16.1238,16.0877,16.1057,57400.0
2007-10-24 15:50:00,35.69,35.83,35.68,35.83,60100.0,16.1057,16.1689,16.1012,16.1689,60100.0
2007-10-24 15:55:00,35.83,35.9,35.71,35.72,192800.0,16.1689,16.2005,16.1148,16.1193,192800.0
2007-10-25 09:30:00,35.68,35.93,35.68,35.88,48000.0,16.1012,16.214,16.1012,16.1915,48000.0
2007-10-25 09:35:00,35.84,35.85,35.69,35.84,33200.0,16.1734,16.1779,16.1057,16.1734,33200.0
2007-10-25 09:40:00,35.84,35.92,35.83,35.89,23200.0,16.1734,16.2095,16.1689,16.196,23200.0
2007-10-25 09:45:00,35.92,35.93,35.88,35.91,19900.0,16.2095,16.214,16.1915,16.205,19900.0
2007-10-25 09:50:00,35.91,35.93,35.84,35.88,28000.0,16.205,16.214,16.1734,16.1915,28000.0
2007-10-25 09:55:00,35.88,35.93,35.8,35.9,26500.0,16.1915,16.214,16.1554,16.2005,26500.0
2007-10-25 10:00:00,35.92,35.94,35.77,35.9,43900.0,16.2095,16.2185,16.1418,16.2005,43900.0
2007-10-25 10:05:00,35.9,35.94,35.85,35.91,42900.0,16.2005,16.2185,16.1779,16.205,42900.0
2007-10-25 10:10:00,35.93,36.0,35.92,36.0,31300.0,16.214,16.2456,16.2095,16.2456,31300.0
2007-10-25 10:15:00,35.99,36.14,35.99,36.14,61700.0,16.2411,16.3088,16.2411,16.3088,61700.0
2007-10-25 10:20:00,36.15,36.16,36.06,36.08,28500.0,16.3133,16.3178,16.2727,16.2817,28500.0
2007-10-25 10:25:00,36.06,36.14,36.06,36.11,14600.0,16.2727,16.3088,16.2727,16.2953,14600.0
2007-10-25 10:30:00,36.13,36.15,36.05,36.06,14700.0,16.3043,16.3133,16.2682,16.2727,14700.0
2007-10-25 10:35:00,36.06,36.09,36.05,36.07,12200.0,16.2727,16.2862,16.2682,16.2772,12200.0
2007-10-25 10:40:00,36.07,36.09,36.02,36.09,14900.0,16.2772,16.2862,16.2546,16.2862,14900.0
2007-10-25 10:45:00,36.06,36.08,36.03,36.06,8600.0,16.2727,16.2817,16.2592,16.2727,8600.0
2007-10-25 10:50:00,36.06,36.13,36.06,36.13,17200.0,16.2727,16.3043,16.2727,16.3043,17200.0
2007-10-25 10:55:00,36.14,36.18,36.13,36.18,23500.0,16.3088,16.3268,16.3043,16.3268,23500.0
2007-10-25 11:00:00,36.17,36.18,36.15,36.16,21600.0,16.3223,16.3268,16.3133,16.3178,21600.0
2007-10-25 11:05:00,36.15,36.18,36.15,36.18,13900.0,16.3133,16.3268,16.3133,16.3268,13900.0
2007-10-25 11:10:00,36.18,36.21,36.17,36.18,14400.0,16.3268,16.3404,16.3223,16.3268,14400.0
2007-10-25 11:15:00,36.17,36.19,36.16,36.19,16500.0,16.3223,16.3314,16.3178,16.3314,16500.0
2007-10-25 11:20:00,36.19,36.21,36.16,36.18,41900.0,16.3314,16.3404,16.3178,16.3268,41900.0
2007-10-25 11:25:00,36.18,36.19,36.16,36.16,15100.0,16.3268,16.3314,16.3178,16.3178,15100.0
2007-10-25 11:30:00,36.17,36.21,36.16,36.2,21400.0,16.3223,16.3404,16.3178,16.3359,21400.0
2007-10-25 11:35:00,36.2,36.2,36.16,36.16,14500.0,16.3359,16.3359,16.3178,16.3178,14500.0
2007-10-25 11:40:00,36.16,36.21,36.16,36.21,20100.0,16.3178,16.3404,16.3178,16.3404,20100.0
2007-10-25 11:45:00,36.19,36.24,36.19,36.21,16700.0,16.3314,16.3539,16.3314,16.3404,16700.0
2007-10-25 11:50:00,36.21,36.22,36.17,36.19,16000.0,16.3404,16.3449,16.3223,16.3314,16000.0
2007-10-25 11:55:00,36.22,36.22,36.13,36.2,78600.0,16.3449,16.3449,16.3043,16.3359,78600.0
2007-10-25 12:00:00,36.19,36.23,36.16,36.17,20500.0,16.3314,16.3494,16.3178,16.3223,20500.0
2007-10-25 12:05:00,36.16,36.17,36.11,36.13,30800.0,16.3178,16.3223,16.2953,16.3043,30800.0
2007-10-25 12:10:00,36.12,36.13,36.05,36.11,18300.0,16.2998,16.3043,16.2682,16.2953,18300.0
2007-10-25 12:15:00,36.11,36.13,36.09,36.13,7300.0,16.2953,16.3043,16.2862,16.3043,7300.0
2007-10-25 12:20:00,36.14,36.19,36.11,36.18,17800.0,16.3088,16.3314,16.2953,16.3268,17800.0
2007-10-25 12:25:00,36.17,36.18,36.12,36.12,22800.0,16.3223,16.3268,16.2998,16.2998,22800.0
2007-10-25 12:30:00,36.12,36.13,36.1,36.11,28300.0,16.2998,16.3043,16.2907,16.2953,28300.0
2007-10-25 12:35:00,36.11,36.12,36.1,36.1,57100.0,16.2953,16.2998,16.2907,16.2907,57100.0
2007-10-25 12:40:00,36.1,36.12,36.05,36.09,49300.0,16.2907,16.2998,16.2682,16.2862,49300.0
2007-10-25 12:45:00,36.08,36.1,36.0,36.0,13500.0,16.2817,16.2907,16.2456,16.2456,13500.0
2007-10-25 12:50:00,36.0,36.02,35.98,36.0,20700.0,16.2456,16.2546,16.2366,16.2456,20700.0
2007-10-25 12:55:00,35.99,36.0,35.91,35.93,24800.0,16.2411,16.2456,16.205,16.214,24800.0
2007-10-25 13:00:00,35.92,36.05,35.91,36.02,14300.0,16.2095,16.2682,16.205,16.2546,14300.0
2007-10-25 13:05:00,36.01,36.07,35.94,35.97,20000.0,16.2501,16.2772,16.2185,16.2321,20000.0
2007-10-25 13:10:00,35.96,35.99,35.87,35.88,51400.0,16.2276,16.2411,16.187,16.1915,51400.0
2007-10-25 13:15:00,35.88,36.09,35.86,35.98,58300.0,16.1915,16.2862,16.1824,16.2366,58300.0
2007-10-25 13:20:00,35.98,36.01,35.79,35.89,60200.0,16.2366,16.2501,16.1509,16.196,60200.0
2007-10-25 13:25:00,35.9,35.9,35.85,35.86,12800.0,16.2005,16.2005,16.1779,16.1824,12800.0
2007-10-25 13:30:00,35.87,35.91,35.79,35.8,42800.0,16.187,16.205,16.1509,16.1554,42800.0
2007-10-25 13:35:00,35.8,35.82,35.79,35.82,53900.0,16.1554,16.1644,16.1509,16.1644,53900.0
2007-10-25 13:40:00,35.81,35.88,35.8,35.87,20900.0,16.1599,16.1915,16.1554,16.187,20900.0
2007-10-25 13:45:00,35.87,35.89,35.83,35.89,18500.0,16.187,16.196,16.1689,16.196,18500.0
2007-10-25 13:50:00,35.89,35.95,35.88,35.93,26200.0,16.196,16.2231,16.1915,16.214,26200.0
2007-10-25 13:55:00,35.93,35.99,35.88,35.99,25300.0,16.214,16.2411,16.1915,16.2411,25300.0
2007-10-25 14:00:00,35.99,36.0,35.85,35.88,50700.0,16.2411,16.2456,16.1779,16.1915,50700.0
2007-10-25 14:05:00,35.89,35.96,35.83,35.92,29000.0,16.196,16.2276,16.1689,16.2095,29000.0
2007-10-25 14:10:00,35.92,36.0,35.92,35.96,14700.0,16.2095,16.2456,16.2095,16.2276,14700.0
2007-10-25 14:15:00,35.96,35.96,35.9,35.94,17600.0,16.2276,16.2276,16.2005,16.2185,17600.0
2007-10-25 14:20:00,35.94,36.05,35.92,36.03,18200.0,16.2185,16.2682,16.2095,16.2592,18200.0
2007-10-25 14:25:00,36.01,36.05,35.88,35.97,33300.0,16.2501,16.2682,16.1915,16.2321,33300.0
2007-10-25 14:30:00,35.98,36.04,35.9,35.93,19800.0,16.2366,16.2637,16.2005,16.214,19800.0
2007-10-25 14:35:00,35.95,36.03,35.92,35.99,24100.0,16.2231,16.2592,16.2095,16.2411,24100.0
2007-10-25 14:40:00,36.0,36.08,36.0,36.0,30600.0,16.2456,16.2817,16.2456,16.2456,30600.0
2007-10-25 14:45:00,36.0,36.06,35.95,36.01,31900.0,16.2456,16.2727,16.2231,16.2501,31900.0
2007-10-25 14:50:00,36.04,36.09,35.98,36.03,72300.0,16.2637,16.2862,16.2366,16.2592,72300.0
2007-10-25 14:55:00,36.03,36.18,36.02,36.17,50200.0,16.2592,16.3268,16.2546,16.3223,50200.0
2007-10-25 15:00:00,36.17,36.18,35.97,36.01,28400.0,16.3223,16.3268,16.2321,16.2501,28400.0
2007-10-25 15:05:00,36.02,36.08,35.95,36.03,28700.0,16.2546,16.2817,16.2231,16.2592,28700.0
2007-10-25 15:10:00,36.02,36.09,35.99,36.02,24800.0,16.2546,16.2862,16.2411,16.2546,24800.0
2007-10-25 15:15:00,36.03,36.05,35.99,36.0,29900.0,16.2592,16.2682,16.2411,16.2456,29900.0
2007-10-25 15:20:00,36.0,36.07,35.99,36.06,74300.0,16.2456,16.2772,16.2411,16.2727,74300.0
2007-10-25 15:25:00,36.06,36.08,35.98,36.0,67600.0,16.2727,16.2817,16.2366,16.2456,67600.0
2007-10-25 15:30:00,36.01,36.08,35.99,36.07,34000.0,16.2501,16.2817,16.2411,16.2772,34000.0
2007-10-25 15:35:00,36.06,36.1,35.97,35.99,61100.0,16.2727,16.2907,16.2321,16.2411,61100.0
2007-10-25 15:40:00,36.0,36.17,36.0,36.13,143000.0,16.2456,16.3223,16.2456,16.3043,143000.0
2007-10-25 15:45:00,36.13,36.16,36.04,36.1,95600.0,16.3043,16.3178,16.2637,16.2907,95600.0
2007-10-25 15:50:00,36.09,36.14,36.07,36.11,141700.0,16.2862,16.3088,16.2772,16.2953,141700.0
2007-10-25 15:55:00,36.12,36.12,36.07,36.1,75000.0,16.2998,16.2998,16.2772,16.2907,75000.0
2007-10-26 09:30:00,36.4,36.41,36.15,36.15,87300.0,16.4261,16.4306,16.3133,16.3133,87300.0
2007-10-26 09:35:00,36.18,36.24,36.09,36.14,35300.0,16.3268,16.3539,16.2862,16.3088,35300.0
2007-10-26 09:40:00,36.15,36.33,36.15,36.23,57900.0,16.3133,16.3945,16.3133,16.3494,57900.0
2007-10-26 09:45:00,36.23,36.27,36.2,36.25,25700.0,16.3494,16.3675,16.3359,16.3584,25700.0
2007-10-26 09:50:00,36.25,36.28,36.18,36.18,37400.0,16.3584,16.372,16.3268,16.3268,37400.0
2007-10-26 09:55:00,36.16,36.28,36.1,36.21,35100.0,16.3178,16.372,16.2907,16.3404,35100.0
2007-10-26 10:00:00,36.19,36.23,36.12,36.2,27700.0,16.3314,16.3494,16.2998,16.3359,27700.0
2007-10-26 10:05:00,36.2,36.26,36.16,36.24,29700.0,16.3359,16.363,16.3178,16.3539,29700.0
2007-10-26 10:10:00,36.22,36.24,36.11,36.16,38400.0,16.3449,16.3539,16.2953,16.3178,38400.0
2007-10-26 10:15:00,36.15,36.18,36.11,36.11,20700.0,16.3133,16.3268,16.2953,16.2953,20700.0
2007-10-26 10:20:00,36.14,36.21,36.1,36.16,15900.0,16.3088,16.3404,16.2907,16.3178,15900.0
2007-10-26 10:25:00,36.16,36.2,36.13,36.19,13500.0,16.3178,16.3359,16.3043,16.3314,13500.0
2007-10-26 10:30:00,36.18,36.19,36.12,36.17,17800.0,16.3268,16.3314,16.2998,16.3223,17800.0
2007-10-26 10:35:00,36.16,36.2,36.11,36.13,29700.0,16.3178,16.3359,16.2953,16.3043,29700.0
2007-10-26 10:40:00,36.11,36.19,36.07,36.08,47800.0,16.2953,16.3314,16.2772,16.2817,47800.0
2007-10-26 10:45:00,36.07,36.12,36.02,36.06,85900.0,16.2772,16.2998,16.2546,16.2727,85900.0
2007-10-26 10:50:00,36.08,36.08,36.02,36.05,20000.0,16.2817,16.2817,16.2546,16.2682,20000.0
2007-10-26 10:55:00,36.05,36.16,36.05,36.12,42100.0,16.2682,16.3178,16.2682,16.2998,42100.0
2007-10-26 11:00:00,36.1,36.13,36.05,36.06,28300.0,16.2907,16.3043,16.2682,16.2727,28300.0
2007-10-26 11:05:00,36.06,36.12,36.06,36.1,20400.0,16.2727,16.2998,16.2727,16.2907,20400.0
2007-10-26 11:10:00,36.1,36.14,36.08,36.08,12500.0,16.2907,16.3088,16.2817,16.2817,12500.0
2007-10-26 11:15:00,36.08,36.13,36.05,36.07,22800.0,16.2817,16.3043,16.2682,16.2772,22800.0
2007-10-26 11:20:00,36.06,36.06,35.96,36.03,25200.0,16.2727,16.2727,16.2276,16.2592,25200.0
2007-10-26 11:25:00,36.04,36.12,36.03,36.07,17600.0,16.2637,16.2998,16.2592,16.2772,17600.0
2007-10-26 11:30:00,36.07,36.1,36.06,36.07,12100.0,16.2772,16.2907,16.2727,16.2772,12100.0
2007-10-26 11:35:00,36.07,36.12,36.07,36.11,13300.0,16.2772,16.2998,16.2772,16.2953,13300.0
2007-10-26 11:40:00,36.12,36.2,36.12,36.18,18900.0,16.2998,16.3359,16.2998,16.3268,18900.0
2007-10-26 11:45:00,36.19,36.2,36.16,36.18,24600.0,16.3314,16.3359,16.3178,16.3268,24600.0
2007-10-26 11:50:00,36.17,36.17,36.14,36.14,10100.0,16.3223,16.3223,16.3088,16.3088,10100.0
2007-10-26 11:55:00,36.14,36.16,36.1,36.1,25000.0,16.3088,16.3178,16.2907,16.2907,25000.0
2007-10-26 12:00:00,36.1,36.12,36.05,36.1,27400.0,16.2907,16.2998,16.2682,16.2907,27400.0
2007-10-26 12:05:00,36.1,36.12,36.07,36.11,9600.0,16.2907,16.2998,16.2772,16.2953,9600.0
2007-10-26 12:10:00,36.12,36.16,36.1,36.16,12900.0,16.2998,16.3178,16.2907,16.3178,12900.0
2007-10-26 12:15:00,36.15,36.18,36.1,36.14,16000.0,16.3133,16.3268,16.2907,16.3088,16000.0
2007-10-26 12:20:00,36.15,36.17,36.11,36.12,10500.0,16.3133,16.3223,16.2953,16.2998,10500.0
2007-10-26 12:25:00,36.12,36.2,36.12,36.19,20800.0,16.2998,16.3359,16.2998,16.3314,20800.0
2007-10-26 12:30:00,36.2,36.22,36.18,36.21,14000.0,16.3359,16.3449,16.3268,16.3404,14000.0
2007-10-26 12:35:00,36.2,36.21,36.16,36.2,8600.0,16.3359,16.3404,16.3178,16.3359,8600.0
2007-10-26 12:40:00,36.18,36.2,36.16,36.17,13900.0,16.3268,16.3359,16.3178,16.3223,13900.0
2007-10-26 12:45:00,36.17,36.18,36.13,36.15,9600.0,16.3223,16.3268,16.3043,16.3133,9600.0
2007-10-26 12:50:00,36.13,36.14,36.11,36.14,9600.0,16.3043,16.3088,16.2953,16.3088,9600.0
2007-10-26 12:55:00,36.13,36.14,36.11,36.12,8300.0,16.3043,16.3088,16.2953,16.2998,8300.0
2007-10-26 13:00:00,36.14,36.15,36.1,36.11,18000.0,16.3088,16.3133,16.2907,16.2953,18000.0
2007-10-26 13:05:00,36.12,36.16,36.12,36.12,10100.0,16.2998,16.3178,16.2998,16.2998,10100.0
2007-10-26 13:10:00,36.12,36.14,36.12,36.12,12000.0,16.2998,16.3088,16.2998,16.2998,12000.0
2007-10-26 13:15:00,36.12,36.2,36.12,36.17,18600.0,16.2998,16.3359,16.2998,16.3223,18600.0
2007-10-26 13:20:00,36.19,36.2,36.18,36.18,13500.0,16.3314,16.3359,16.3268,16.3268,13500.0
2007-10-26 13:25:00,36.19,36.19,36.16,36.17,12200.0,16.3314,16.3314,16.3178,16.3223,12200.0
2007-10-26 13:30:00,36.17,36.17,36.14,36.17,16400.0,16.3223,16.3223,16.3088,16.3223,16400.0
2007-10-26 13:35:00,36.16,36.2,36.07,36.19,58200.0,16.3178,16.3359,16.2772,16.3314,58200.0
2007-10-26 13:40:00,36.19,36.19,36.11,36.14,13400.0,16.3314,16.3314,16.2953,16.3088,13400.0
2007-10-26 13:45:00,36.14,36.16,36.1,36.14,8000.0,16.3088,16.3178,16.2907,16.3088,8000.0
2007-10-26 13:50:00,36.14,36.18,36.1,36.18,21300.0,16.3088,16.3268,16.2907,16.3268,21300.0
2007-10-26 13:55:00,36.19,36.2,36.17,36.17,46400.0,16.3314,16.3359,16.3223,16.3223,46400.0
2007-10-26 14:00:00,36.16,36.2,36.15,36.17,9500.0,16.3178,16.3359,16.3133,16.3223,9500.0
2007-10-26 14:05:00,36.17,36.2,36.17,36.18,11500.0,16.3223,16.3359,16.3223,16.3268,11500.0
2007-10-26 14:10:00,36.17,36.2,36.15,36.18,20400.0,16.3223,16.3359,16.3133,16.3268,20400.0
2007-10-26 14:15:00,36.18,36.27,36.17,36.19,34500.0,16.3268,16.3675,16.3223,16.3314,34500.0
2007-10-26 14:20:00,36.2,36.25,36.19,36.21,24700.0,16.3359,16.3584,16.3314,16.3404,24700.0
2007-10-26 14:25:00,36.2,36.21,36.14,36.15,19100.0,16.3359,16.3404,16.3088,16.3133,19100.0
2007-10-26 14:30:00,36.14,36.17,36.12,36.17,12300.0,16.3088,16.3223,16.2998,16.3223,12300.0
2007-10-26 14:35:00,36.16,36.19,36.13,36.18,11300.0,16.3178,16.3314,16.3043,16.3268,11300.0
2007-10-26 14:40:00,36.19,36.22,36.18,36.22,17700.0,16.3314,16.3449,16.3268,16.3449,17700.0
2007-10-26 14:45:00,36.2,36.2,36.07,36.08,70200.0,16.3359,16.3359,16.2772,16.2817,70200.0
2007-10-26 14:50:00,36.08,36.14,36.07,36.14,43500.0,16.2817,16.3088,16.2772,16.3088,43500.0
2007-10-26 14:55:00,36.13,36.15,36.07,36.07,31400.0,16.3043,16.3133,16.2772,16.2772,31400.0
2007-10-26 15:00:00,36.08,36.12,36.05,36.05,27400.0,16.2817,16.2998,16.2682,16.2682,27400.0
2007-10-26 15:05:00,36.07,36.07,36.01,36.04,34600.0,16.2772,16.2772,16.2501,16.2637,34600.0
2007-10-26 15:10:00,36.04,36.04,35.99,36.02,45100.0,16.2637,16.2637,16.2411,16.2546,45100.0
2007-10-26 15:15:00,36.01,36.06,36.01,36.04,20500.0,16.2501,16.2727,16.2501,16.2637,20500.0
2007-10-26 15:20:00,36.05,36.09,36.01,36.05,28400.0,16.2682,16.2862,16.2501,16.2682,28400.0
2007-10-26 15:25:00,36.06,36.08,36.05,36.07,19700.0,16.2727,16.2817,16.2682,16.2772,19700.0
2007-10-26 15:30:00,36.07,36.11,36.06,36.07,29900.0,16.2772,16.2953,16.2727,16.2772,29900.0
2007-10-26 15:35:00,36.06,36.09,36.05,36.08,41900.0,16.2727,16.2862,16.2682,16.2817,41900.0
2007-10-26 15:40:00,36.08,36.14,36.08,36.09,67800.0,16.2817,16.3088,16.2817,16.2862,67800.0
2007-10-26 15:45:00,36.09,36.12,36.07,36.09,59000.0,16.2862,16.2998,16.2772,16.2862,59000.0
2007-10-26 15:50:00,36.09,36.22,36.08,36.21,130600.0,16.2862,16.3449,16.2817,16.3404,130600.0
2007-10-26 15:55:00,36.2,36.23,36.13,36.21,166200.0,16.3359,16.3494,16.3043,16.3404,166200.0
2007-10-29 09:30:00,36.23,36.39,36.23,36.28,34900.0,16.3494,16.4216,16.3494,16.372,34900.0
2007-10-29 09:35:00,36.33,36.39,36.24,36.34,27800.0,16.3945,16.4216,16.3539,16.3991,27800.0
2007-10-29 09:40:00,36.35,36.48,36.29,36.47,50200.0,16.4036,16.4622,16.3765,16.4577,50200.0
2007-10-29 09:45:00,36.48,36.49,36.39,36.42,41800.0,16.4622,16.4667,16.4216,16.4352,41800.0
2007-10-29 09:50:00,36.42,36.44,36.39,36.43,54300.0,16.4352,16.4442,16.4216,16.4397,54300.0
2007-10-29 09:55:00,36.41,36.46,36.36,36.4,72100.0,16.4306,16.4532,16.4081,16.4261,72100.0
2007-10-29 10:00:00,36.41,36.44,36.38,36.43,57000.0,16.4306,16.4442,16.4171,16.4397,57000.0
2007-10-29 10:05:00,36.42,36.45,36.38,36.45,101300.0,16.4352,16.4487,16.4171,16.4487,101300.0
2007-10-29 10:10:00,36.45,36.47,36.39,36.39,43900.0,16.4487,16.4577,16.4216,16.4216,43900.0
2007-10-29 10:15:00,36.39,36.47,36.36,36.43,55700.0,16.4216,16.4577,16.4081,16.4397,55700.0
2007-10-29 10:20:00,36.44,36.47,36.39,36.42,62700.0,16.4442,16.4577,16.4216,16.4352,62700.0
2007-10-29 10:25:00,36.42,36.45,36.39,36.42,51500.0,16.4352,16.4487,16.4216,16.4352,51500.0
2007-10-29 10:30:00,36.43,36.43,36.38,36.4,35500.0,16.4397,16.4397,16.4171,16.4261,35500.0
2007-10-29 10:35:00,36.4,36.41,36.36,36.37,35400.0,16.4261,16.4306,16.4081,16.4126,35400.0
2007-10-29 10:40:00,36.38,36.41,36.38,36.41,31000.0,16.4171,16.4306,16.4171,16.4306,31000.0
2007-10-29 10:45:00,36.4,36.42,36.37,36.38,39300.0,16.4261,16.4352,16.4126,16.4171,39300.0
2007-10-29 10:50:00,36.39,36.39,36.35,36.37,47000.0,16.4216,16.4216,16.4036,16.4126,47000.0
2007-10-29 10:55:00,36.37,36.43,36.37,36.42,40700.0,16.4126,16.4397,16.4126,16.4352,40700.0
2007-10-29 11:00:00,36.41,36.41,36.37,36.39,52800.0,16.4306,16.4306,16.4126,16.4216,52800.0
2007-10-29 11:05:00,36.4,36.43,36.35,36.37,42700.0,16.4261,16.4397,16.4036,16.4126,42700.0
2007-10-29 11:10:00,36.37,36.38,36.35,36.37,14000.0,16.4126,16.4171,16.4036,16.4126,14000.0
2007-10-29 11:15:00,36.37,36.38,36.34,36.34,21800.0,16.4126,16.4171,16.3991,16.3991,21800.0
2007-10-29 11:20:00,36.34,36.37,36.31,36.33,33900.0,16.3991,16.4126,16.3855,16.3945,33900.0
2007-10-29 11:25:00,36.33,36.33,36.25,36.26,27200.0,16.3945,16.3945,16.3584,16.363,27200.0
2007-10-29 11:30:00,36.27,36.31,36.26,36.3,23200.0,16.3675,16.3855,16.363,16.381,23200.0
2007-10-29 11:35:00,36.32,36.32,36.29,36.29,13500.0,16.39,16.39,16.3765,16.3765,13500.0
2007-10-29 11:40:00,36.3,36.31,36.29,36.3,16600.0,16.381,16.3855,16.3765,16.381,16600.0
2007-10-29 11:45:00,36.3,36.31,36.29,36.29,14600.0,16.381,16.3855,16.3765,16.3765,14600.0
2007-10-29 11:50:00,36.3,36.32,36.29,36.3,45000.0,16.381,16.39,16.3765,16.381,45000.0
2007-10-29 11:55:00,36.3,36.3,36.28,36.3,29000.0,16.381,16.381,16.372,16.381,29000.0
2007-10-29 12:00:00,36.3,36.31,36.29,36.29,20100.0,16.381,16.3855,16.3765,16.3765,20100.0
2007-10-29 12:05:00,36.3,36.33,36.29,36.33,20800.0,16.381,16.3945,16.3765,16.3945,20800.0
2007-10-29 12:10:00,36.33,36.33,36.29,36.3,26800.0,16.3945,16.3945,16.3765,16.381,26800.0
2007-10-29 12:15:00,36.31,36.36,36.29,36.34,16000.0,16.3855,16.4081,16.3765,16.3991,16000.0
2007-10-29 12:20:00,36.35,36.35,36.32,36.33,18100.0,16.4036,16.4036,16.39,16.3945,18100.0
2007-10-29 12:25:00,36.34,36.35,36.33,36.35,7500.0,16.3991,16.4036,16.3945,16.4036,7500.0
2007-10-29 12:30:00,36.35,36.35,36.29,36.29,26400.0,16.4036,16.4036,16.3765,16.3765,26400.0
2007-10-29 12:35:00,36.29,36.29,36.23,36.26,34500.0,16.3765,16.3765,16.3494,16.363,34500.0
2007-10-29 12:40:00,36.26,36.29,36.25,36.25,16200.0,16.363,16.3765,16.3584,16.3584,16200.0
2007-10-29 12:45:00,36.26,36.27,36.25,36.25,20600.0,16.363,16.3675,16.3584,16.3584,20600.0
2007-10-29 12:50:00,36.25,36.28,36.25,36.27,14300.0,16.3584,16.372,16.3584,16.3675,14300.0
2007-10-29 12:55:00,36.27,36.31,36.26,36.3,47600.0,16.3675,16.3855,16.363,16.381,47600.0
2007-10-29 13:00:00,36.3,36.31,36.26,36.27,9200.0,16.381,16.3855,16.363,16.3675,9200.0
2007-10-29 13:05:00,36.26,36.28,36.26,36.28,18000.0,16.363,16.372,16.363,16.372,18000.0
2007-10-29 13:10:00,36.28,36.3,36.25,36.26,21800.0,16.372,16.381,16.3584,16.363,21800.0
2007-10-29 13:15:00,36.25,36.26,36.24,36.26,13100.0,16.3584,16.363,16.3539,16.363,13100.0
2007-10-29 13:20:00,36.26,36.29,36.25,36.28,10200.0,16.363,16.3765,16.3584,16.372,10200.0
2007-10-29 13:25:00,36.29,36.3,36.28,36.28,5500.0,16.3765,16.381,16.372,16.372,5500.0
2007-10-29 13:30:00,36.28,36.3,36.27,36.28,5100.0,16.372,16.381,16.3675,16.372,5100.0
2007-10-29 13:35:00,36.28,36.3,36.28,36.3,6500.0,16.372,16.381,16.372,16.381,6500.0
2007-10-29 13:40:00,36.29,36.3,36.28,36.3,13900.0,16.3765,16.381,16.372,16.381,13900.0
2007-10-29 13:45:00,36.3,36.32,36.29,36.29,19800.0,16.381,16.39,16.3765,16.3765,19800.0
2007-10-29 13:50:00,36.3,36.3,36.27,36.29,15400.0,16.381,16.381,16.3675,16.3765,15400.0
2007-10-29 13:55:00,36.3,36.33,36.29,36.33,23600.0,16.381,16.3945,16.3765,16.3945,23600.0
2007-10-29 14:00:00,36.33,36.36,36.32,36.35,15500.0,16.3945,16.4081,16.39,16.4036,15500.0
2007-10-29 14:05:00,36.36,36.36,36.28,36.3,43400.0,16.4081,16.4081,16.372,16.381,43400.0
2007-10-29 14:10:00,36.29,36.3,36.26,36.28,25700.0,16.3765,16.381,16.363,16.372,25700.0
2007-10-29 14:15:00,36.27,36.28,36.25,36.28,8500.0,16.3675,16.372,16.3584,16.372,8500.0
2007-10-29 14:20:00,36.27,36.3,36.27,36.29,8200.0,16.3675,16.381,16.3675,16.3765,8200.0
2007-10-29 14:25:00,36.3,36.31,36.27,36.27,13900.0,16.381,16.3855,16.3675,16.3675,13900.0
2007-10-29 14:30:00,36.27,36.27,36.24,36.26,28300.0,16.3675,16.3675,16.3539,16.363,28300.0
2007-10-29 14:35:00,36.27,36.3,36.25,36.3,14600.0,16.3675,16.381,16.3584,16.381,14600.0
2007-10-29 14:40:00,36.3,36.32,36.29,36.29,29400.0,16.381,16.39,16.3765,16.3765,29400.0
2007-10-29 14:45:00,36.29,36.32,36.27,36.28,38500.0,16.3765,16.39,16.3675,16.372,38500.0
2007-10-29 14:50:00,36.28,36.31,36.28,36.29,14300.0,16.372,16.3855,16.372,16.3765,14300.0
2007-10-29 14:55:00,36.3,36.33,36.29,36.3,35400.0,16.381,16.3945,16.3765,16.381,35400.0
2007-10-29 15:00:00,36.29,36.32,36.27,36.27,24300.0,16.3765,16.39,16.3675,16.3675,24300.0
2007-10-29 15:05:00,36.26,36.34,36.26,36.34,26800.0,16.363,16.3991,16.363,16.3991,26800.0
2007-10-29 15:10:00,36.34,36.37,36.33,36.35,46400.0,16.3991,16.4126,16.3945,16.4036,46400.0
2007-10-29 15:15:00,36.35,36.37,36.35,36.37,25500.0,16.4036,16.4126,16.4036,16.4126,25500.0
2007-10-29 15:20:00,36.37,36.39,36.36,36.39,26800.0,16.4126,16.4216,16.4081,16.4216,26800.0
2007-10-29 15:25:00,36.38,36.43,36.38,36.41,108100.0,16.4171,16.4397,16.4171,16.4306,108100.0
2007-10-29 15:30:00,36.42,36.43,36.39,36.41,61300.0,16.4352,16.4397,16.4216,16.4306,61300.0
2007-10-29 15:35:00,36.42,36.45,36.42,36.44,19600.0,16.4352,16.4487,16.4352,16.4442,19600.0
2007-10-29 15:40:00,36.45,36.48,36.44,36.45,75500.0,16.4487,16.4622,16.4442,16.4487,75500.0
2007-10-29 15:45:00,36.44,36.46,36.42,36.42,71800.0,16.4442,16.4532,16.4352,16.4352,71800.0
2007-10-29 15:50:00,36.42,36.42,36.38,36.38,53100.0,16.4352,16.4352,16.4171,16.4171,53100.0
2007-10-29 15:55:00,36.39,36.46,36.38,36.42,137800.0,16.4216,16.4532,16.4171,16.4352,137800.0
2007-10-30 09:30:00,36.39,36.41,36.31,36.34,47100.0,16.4216,16.4306,16.3855,16.3991,47100.0
2007-10-30 09:35:00,36.33,36.45,36.33,36.38,40400.0,16.3945,16.4487,16.3945,16.4171,40400.0
2007-10-30 09:40:00,36.37,36.41,36.36,36.37,16100.0,16.4126,16.4306,16.4081,16.4126,16100.0
2007-10-30 09:45:00,36.4,36.42,36.36,36.37,23200.0,16.4261,16.4352,16.4081,16.4126,23200.0
2007-10-30 09:50:00,36.36,36.37,36.33,36.34,29600.0,16.4081,16.4126,16.3945,16.3991,29600.0
2007-10-30 09:55:00,36.34,36.35,36.32,36.35,16800.0,16.3991,16.4036,16.39,16.4036,16800.0
2007-10-30 10:00:00,36.34,36.44,36.31,36.39,37700.0,16.3991,16.4442,16.3855,16.4216,37700.0
2007-10-30 10:05:00,36.38,36.43,36.36,36.41,51200.0,16.4171,16.4397,16.4081,16.4306,51200.0
2007-10-30 10:10:00,36.42,36.48,36.39,36.45,29900.0,16.4352,16.4622,16.4216,16.4487,29900.0
2007-10-30 10:15:00,36.46,36.47,36.42,36.45,20100.0,16.4532,16.4577,16.4352,16.4487,20100.0
2007-10-30 10:20:00,36.45,36.54,36.45,36.49,32600.0,16.4487,16.4893,16.4487,16.4667,32600.0
2007-10-30 10:25:00,36.49,36.57,36.47,36.53,52500.0,16.4667,16.5028,16.4577,16.4848,52500.0
2007-10-30 10:30:00,36.53,36.61,36.53,36.61,37200.0,16.4848,16.5209,16.4848,16.5209,37200.0
2007-10-30 10:35:00,36.61,36.63,36.61,36.61,25400.0,16.5209,16.5299,16.5209,16.5209,25400.0
2007-10-30 10:40:00,36.61,36.61,36.54,36.61,29400.0,16.5209,16.5209,16.4893,16.5209,29400.0
2007-10-30 10:45:00,36.61,36.62,36.56,36.59,35600.0,16.5209,16.5254,16.4983,16.5119,35600.0
2007-10-30 10:50:00,36.58,36.6,36.55,36.55,28500.0,16.5074,16.5164,16.4938,16.4938,28500.0
2007-10-30 10:55:00,36.55,36.59,36.49,36.53,36100.0,16.4938,16.5119,16.4667,16.4848,36100.0
2007-10-30 11:00:00,36.54,36.6,36.51,36.55,31100.0,16.4893,16.5164,16.4758,16.4938,31100.0
2007-10-30 11:05:00,36.55,36.56,36.53,36.53,14300.0,16.4938,16.4983,16.4848,16.4848,14300.0
2007-10-30 11:10:00,36.54,36.57,36.52,36.54,23300.0,16.4893,16.5028,16.4803,16.4893,23300.0
2007-10-30 11:15:00,36.54,36.58,36.54,36.57,13200.0,16.4893,16.5074,16.4893,16.5028,13200.0
2007-10-30 11:20:00,36.57,36.61,36.57,36.6,41000.0,16.5028,16.5209,16.5028,16.5164,41000.0
2007-10-30 11:25:00,36.6,36.63,36.56,36.57,61700.0,16.5164,16.5299,16.4983,16.5028,61700.0
2007-10-30 11:30:00,36.57,36.59,36.54,36.54,29800.0,16.5028,16.5119,16.4893,16.4893,29800.0
2007-10-30 11:35:00,36.54,36.56,36.53,36.54,19900.0,16.4893,16.4983,16.4848,16.4893,19900.0
2007-10-30 11:40:00,36.54,36.6,36.54,36.58,28300.0,16.4893,16.5164,16.4893,16.5074,28300.0
2007-10-30 11:45:00,36.59,36.6,36.56,36.56,53100.0,16.5119,16.5164,16.4983,16.4983,53100.0
2007-10-30 11:50:00,36.56,36.57,36.52,36.55,35800.0,16.4983,16.5028,16.4803,16.4938,35800.0
2007-10-30 11:55:00,36.55,36.57,36.54,36.57,25100.0,16.4938,16.5028,16.4893,16.5028,25100.0
2007-10-30 12:00:00,36.57,36.58,36.51,36.52,22000.0,16.5028,16.5074,16.4758,16.4803,22000.0
2007-10-30 12:05:00,36.52,36.52,36.47,36.48,30000.0,16.4803,16.4803,16.4577,16.4622,30000.0
2007-10-30 12:10:00,36.47,36.51,36.47,36.5,24300.0,16.4577,16.4758,16.4577,16.4713,24300.0
2007-10-30 12:15:00,36.5,36.51,36.49,36.5,15600.0,16.4713,16.4758,16.4667,16.4713,15600.0
2007-10-30 12:20:00,36.49,36.5,36.48,36.49,13500.0,16.4667,16.4713,16.4622,16.4667,13500.0
2007-10-30 12:25:00,36.49,36.51,36.49,36.51,9900.0,16.4667,16.4758,16.4667,16.4758,9900.0
2007-10-30 12:30:00,36.5,36.5,36.49,36.49,20100.0,16.4713,16.4713,16.4667,16.4667,20100.0
2007-10-30 12:35:00,36.49,36.5,36.48,36.48,12400.0,16.4667,16.4713,16.4622,16.4622,12400.0
2007-10-30 12:40:00,36.48,36.48,36.47,36.48,15300.0,16.4622,16.4622,16.4577,16.4622,15300.0
2007-10-30 12:45:00,36.47,36.48,36.46,36.46,10200.0,16.4577,16.4622,16.4532,16.4532,10200.0
2007-10-30 12:50:00,36.47,36.5,36.45,36.49,15100.0,16.4577,16.4713,16.4487,16.4667,15100.0
2007-10-30 12:55:00,36.48,36.5,36.48,36.5,8700.0,16.4622,16.4713,16.4622,16.4713,8700.0
2007-10-30 13:00:00,36.5,36.51,36.49,36.49,13800.0,16.4713,16.4758,16.4667,16.4667,13800.0
2007-10-30 13:05:00,36.49,36.51,36.46,36.49,20500.0,16.4667,16.4758,16.4532,16.4667,20500.0
2007-10-30 13:10:00,36.5,36.5,36.46,36.48,52000.0,16.4713,16.4713,16.4532,16.4622,52000.0
2007-10-30 13:15:00,36.48,36.51,36.46,36.5,54800.0,16.4622,16.4758,16.4532,16.4713,54800.0
2007-10-30 13:20:00,36.5,36.51,36.49,36.5,6100.0,16.4713,16.4758,16.4667,16.4713,6100.0
2007-10-30 13:25:00,36.5,36.5,36.48,36.49,8900.0,16.4713,16.4713,16.4622,16.4667,8900.0
2007-10-30 13:30:00,36.49,36.5,36.48,36.49,5900.0,16.4667,16.4713,16.4622,16.4667,5900.0
2007-10-30 13:35:00,36.49,36.5,36.46,36.5,11200.0,16.4667,16.4713,16.4532,16.4713,11200.0
2007-10-30 13:40:00,36.5,36.51,36.48,36.5,25800.0,16.4713,16.4758,16.4622,16.4713,25800.0
2007-10-30 13:45:00,36.5,36.52,36.49,36.52,14300.0,16.4713,16.4803,16.4667,16.4803,14300.0
2007-10-30 13:50:00,36.51,36.52,36.5,36.51,10500.0,16.4758,16.4803,16.4713,16.4758,10500.0
2007-10-30 13:55:00,36.52,36.53,36.49,36.52,15400.0,16.4803,16.4848,16.4667,16.4803,15400.0
2007-10-30 14:00:00,36.52,36.53,36.49,36.49,15400.0,16.4803,16.4848,16.4667,16.4667,15400.0
2007-10-30 14:05:00,36.49,36.52,36.49,36.52,14900.0,16.4667,16.4803,16.4667,16.4803,14900.0
2007-10-30 14:10:00,36.51,36.56,36.51,36.55,19900.0,16.4758,16.4983,16.4758,16.4938,19900.0
2007-10-30 14:15:00,36.54,36.57,36.52,36.54,30000.0,16.4893,16.5028,16.4803,16.4893,30000.0
2007-10-30 14:20:00,36.53,36.55,36.48,36.48,27600.0,16.4848,16.4938,16.4622,16.4622,27600.0
2007-10-30 14:25:00,36.47,36.51,36.47,36.5,31200.0,16.4577,16.4758,16.4577,16.4713,31200.0
2007-10-30 14:30:00,36.5,36.5,36.48,36.5,21200.0,16.4713,16.4713,16.4622,16.4713,21200.0
2007-10-30 14:35:00,36.49,36.51,36.49,36.5,41400.0,16.4667,16.4758,16.4667,16.4713,41400.0
2007-10-30 14:40:00,36.5,36.51,36.49,36.5,21000.0,16.4713,16.4758,16.4667,16.4713,21000.0
2007-10-30 14:45:00,36.5,36.51,36.49,36.5,70100.0,16.4713,16.4758,16.4667,16.4713,70100.0
2007-10-30 14:50:00,36.5,36.52,36.49,36.49,18600.0,16.4713,16.4803,16.4667,16.4667,18600.0
2007-10-30 14:55:00,36.49,36.5,36.49,36.5,12000.0,16.4667,16.4713,16.4667,16.4713,12000.0
2007-10-30 15:00:00,36.49,36.5,36.44,36.49,71600.0,16.4667,16.4713,16.4442,16.4667,71600.0
2007-10-30 15:05:00,36.48,36.48,36.44,36.46,31800.0,16.4622,16.4622,16.4442,16.4532,31800.0
2007-10-30 15:10:00,36.45,36.48,36.43,36.48,59800.0,16.4487,16.4622,16.4397,16.4622,59800.0
2007-10-30 15:15:00,36.48,36.55,36.46,36.5,63800.0,16.4622,16.4938,16.4532,16.4713,63800.0
2007-10-30 15:20:00,36.5,36.5,36.45,36.46,19100.0,16.4713,16.4713,16.4487,16.4532,19100.0
2007-10-30 15:25:00,36.46,36.48,36.42,36.44,41200.0,16.4532,16.4622,16.4352,16.4442,41200.0
2007-10-30 15:30:00,36.44,36.44,36.39,36.4,38500.0,16.4442,16.4442,16.4216,16.4261,38500.0
2007-10-30 15:35:00,36.4,36.4,36.35,36.35,65300.0,16.4261,16.4261,16.4036,16.4036,65300.0
2007-10-30 15:40:00,36.35,36.36,36.22,36.24,119400.0,16.4036,16.4081,16.3449,16.3539,119400.0
2007-10-30 15:45:00,36.23,36.25,36.2,36.24,52700.0,16.3494,16.3584,16.3359,16.3539,52700.0
2007-10-30 15:50:00,36.24,36.3,36.24,36.29,53400.0,16.3539,16.381,16.3539,16.3765,53400.0
2007-10-30 15:55:00,36.29,36.3,36.22,36.28,104000.0,16.3765,16.381,16.3449,16.372,104000.0
2007-10-31 09:30:00,36.43,36.54,36.34,36.45,52000.0,16.4397,16.4893,16.3991,16.4487,52000.0
2007-10-31 09:35:00,36.45,36.48,36.36,36.45,20700.0,16.4487,16.4622,16.4081,16.4487,20700.0
2007-10-31 09:40:00,36.45,36.5,36.42,36.47,35600.0,16.4487,16.4713,16.4352,16.4577,35600.0
2007-10-31 09:45:00,36.46,36.5,36.4,36.43,19100.0,16.4532,16.4713,16.4261,16.4397,19100.0
2007-10-31 09:50:00,36.41,36.42,36.35,36.39,22700.0,16.4306,16.4352,16.4036,16.4216,22700.0
2007-10-31 09:55:00,36.38,36.38,36.36,36.38,15000.0,16.4171,16.4171,16.4081,16.4171,15000.0
2007-10-31 10:00:00,36.38,36.41,36.31,36.33,39100.0,16.4171,16.4306,16.3855,16.3945,39100.0
2007-10-31 10:05:00,36.34,36.36,36.32,36.34,20500.0,16.3991,16.4081,16.39,16.3991,20500.0
2007-10-31 10:10:00,36.35,36.36,36.32,36.34,24600.0,16.4036,16.4081,16.39,16.3991,24600.0
2007-10-31 10:15:00,36.35,36.37,36.29,36.29,28100.0,16.4036,16.4126,16.3765,16.3765,28100.0
2007-10-31 10:20:00,36.3,36.41,36.29,36.41,14700.0,16.381,16.4306,16.3765,16.4306,14700.0
2007-10-31 10:25:00,36.41,36.42,36.34,36.37,14100.0,16.4306,16.4352,16.3991,16.4126,14100.0
2007-10-31 10:30:00,36.36,36.44,36.33,36.39,35500.0,16.4081,16.4442,16.3945,16.4216,35500.0
2007-10-31 10:35:00,36.38,36.45,36.37,36.41,32600.0,16.4171,16.4487,16.4126,16.4306,32600.0
2007-10-31 10:40:00,36.4,36.43,36.38,36.43,19500.0,16.4261,16.4397,16.4171,16.4397,19500.0
2007-10-31 10:45:00,36.42,36.42,36.39,36.42,14000.0,16.4352,16.4352,16.4216,16.4352,14000.0
2007-10-31 10:50:00,36.41,36.5,36.39,36.47,34300.0,16.4306,16.4713,16.4216,16.4577,34300.0
2007-10-31 10:55:00,36.47,36.5,36.47,36.5,12600.0,16.4577,16.4713,16.4577,16.4713,12600.0
2007-10-31 11:00:00,36.49,36.5,36.49,36.5,12600.0,16.4667,16.4713,16.4667,16.4713,12600.0
2007-10-31 11:05:00,36.5,36.5,36.48,36.49,27600.0,16.4713,16.4713,16.4622,16.4667,27600.0
2007-10-31 11:10:00,36.48,36.5,36.48,36.49,30700.0,16.4622,16.4713,16.4622,16.4667,30700.0
2007-10-31 11:15:00,36.49,36.51,36.48,36.49,27200.0,16.4667,16.4758,16.4622,16.4667,27200.0
2007-10-31 11:20:00,36.5,36.51,36.48,36.49,16600.0,16.4713,16.4758,16.4622,16.4667,16600.0
2007-10-31 11:25:00,36.49,36.5,36.48,36.5,28600.0,16.4667,16.4713,16.4622,16.4713,28600.0
2007-10-31 11:30:00,36.5,36.5,36.46,36.48,16600.0,16.4713,16.4713,16.4532,16.4622,16600.0
2007-10-31 11:35:00,36.48,36.49,36.45,36.45,15100.0,16.4622,16.4667,16.4487,16.4487,15100.0
2007-10-31 11:40:00,36.45,36.47,36.44,36.45,24400.0,16.4487,16.4577,16.4442,16.4487,24400.0
2007-10-31 11:45:00,36.45,36.48,36.44,36.47,17700.0,16.4487,16.4622,16.4442,16.4577,17700.0
2007-10-31 11:50:00,36.48,36.48,36.47,36.48,8400.0,16.4622,16.4622,16.4577,16.4622,8400.0
2007-10-31 11:55:00,36.47,36.5,36.46,36.49,12200.0,16.4577,16.4713,16.4532,16.4667,12200.0
2007-10-31 12:00:00,36.49,36.51,36.49,36.5,30700.0,16.4667,16.4758,16.4667,16.4713,30700.0
2007-10-31 12:05:00,36.51,36.52,36.5,36.52,22400.0,16.4758,16.4803,16.4713,16.4803,22400.0
2007-10-31 12:10:00,36.52,36.59,36.48,36.58,74400.0,16.4803,16.5119,16.4622,16.5074,74400.0
2007-10-31 12:15:00,36.59,36.6,36.57,36.59,36300.0,16.5119,16.5164,16.5028,16.5119,36300.0
2007-10-31 12:20:00,36.59,36.59,36.56,36.58,28000.0,16.5119,16.5119,16.4983,16.5074,28000.0
2007-10-31 12:25:00,36.59,36.63,36.58,36.63,35500.0,16.5119,16.5299,16.5074,16.5299,35500.0
2007-10-31 12:30:00,36.62,36.65,36.62,36.64,45900.0,16.5254,16.5389,16.5254,16.5344,45900.0
2007-10-31 12:35:00,36.64,36.64,36.63,36.64,17200.0,16.5344,16.5344,16.5299,16.5344,17200.0
2007-10-31 12:40:00,36.63,36.64,36.63,36.64,31200.0,16.5299,16.5344,16.5299,16.5344,31200.0
2007-10-31 12:45:00,36.64,36.65,36.63,36.64,15400.0,16.5344,16.5389,16.5299,16.5344,15400.0
2007-10-31 12:50:00,36.64,36.65,36.64,36.65,22200.0,16.5344,16.5389,16.5344,16.5389,22200.0
2007-10-31 12:55:00,36.65,36.67,36.64,36.66,33100.0,16.5389,16.548,16.5344,16.5435,33100.0
2007-10-31 13:00:00,36.66,36.67,36.66,36.66,17200.0,16.5435,16.548,16.5435,16.5435,17200.0
2007-10-31 13:05:00,36.67,36.67,36.66,36.67,12100.0,16.548,16.548,16.5435,16.548,12100.0
2007-10-31 13:10:00,36.66,36.67,36.66,36.67,23300.0,16.5435,16.548,16.5435,16.548,23300.0
2007-10-31 13:15:00,36.66,36.67,36.66,36.67,24300.0,16.5435,16.548,16.5435,16.548,24300.0
2007-10-31 13:20:00,36.67,36.67,36.63,36.67,33600.0,16.548,16.548,16.5299,16.548,33600.0
2007-10-31 13:25:00,36.66,36.67,36.66,36.66,23900.0,16.5435,16.548,16.5435,16.5435,23900.0
2007-10-31 13:30:00,36.66,36.68,36.66,36.68,21300.0,16.5435,16.5525,16.5435,16.5525,21300.0
2007-10-31 13:35:00,36.67,36.68,36.67,36.67,15800.0,16.548,16.5525,16.548,16.548,15800.0
2007-10-31 13:40:00,36.67,36.68,36.65,36.65,32000.0,16.548,16.5525,16.5389,16.5389,32000.0
2007-10-31 13:45:00,36.65,36.65,36.6,36.6,31000.0,16.5389,16.5389,16.5164,16.5164,31000.0
2007-10-31 13:50:00,36.6,36.61,36.57,36.58,58800.0,16.5164,16.5209,16.5028,16.5074,58800.0
2007-10-31 13:55:00,36.58,36.62,36.58,36.61,21400.0,16.5074,16.5254,16.5074,16.5209,21400.0
2007-10-31 14:00:00,36.61,36.64,36.58,36.59,41000.0,16.5209,16.5344,16.5074,16.5119,41000.0
2007-10-31 14:05:00,36.59,36.66,36.45,36.62,58400.0,16.5119,16.5435,16.4487,16.5254,58400.0
2007-10-31 14:10:00,36.62,36.62,36.51,36.51,29500.0,16.5254,16.5254,16.4758,16.4758,29500.0
2007-10-31 14:15:00,36.51,36.63,36.33,36.55,98000.0,16.4758,16.5299,16.3945,16.4938,98000.0
2007-10-31 14:20:00,36.49,36.57,36.32,36.35,71300.0,16.4667,16.5028,16.39,16.4036,71300.0
2007-10-31 14:25:00,36.38,36.44,36.34,36.4,52500.0,16.4171,16.4442,16.3991,16.4261,52500.0
2007-10-31 14:30:00,36.4,36.47,36.31,36.37,50400.0,16.4261,16.4577,16.3855,16.4126,50400.0
2007-10-31 14:35:00,36.37,36.42,36.33,36.34,40200.0,16.4126,16.4352,16.3945,16.3991,40200.0
2007-10-31 14:40:00,36.35,36.56,36.35,36.54,48100.0,16.4036,16.4983,16.4036,16.4893,48100.0
2007-10-31 14:45:00,36.54,36.58,36.44,36.49,62200.0,16.4893,16.5074,16.4442,16.4667,62200.0
2007-10-31 14:50:00,36.49,36.63,36.46,36.63,42400.0,16.4667,16.5299,16.4532,16.5299,42400.0
2007-10-31 14:55:00,36.62,36.71,36.6,36.66,58800.0,16.5254,16.566,16.5164,16.5435,58800.0
2007-10-31 15:00:00,36.65,36.7,36.58,36.58,57300.0,16.5389,16.5615,16.5074,16.5074,57300.0
2007-10-31 15:05:00,36.57,36.61,36.51,36.56,47100.0,16.5028,16.5209,16.4758,16.4983,47100.0
2007-10-31 15:10:00,36.57,36.61,36.56,36.57,29300.0,16.5028,16.5209,16.4983,16.5028,29300.0
2007-10-31 15:15:00,36.57,36.58,36.46,36.47,37400.0,16.5028,16.5074,16.4532,16.4577,37400.0
2007-10-31 15:20:00,36.47,36.48,36.41,36.42,31300.0,16.4577,16.4622,16.4306,16.4352,31300.0
2007-10-31 15:25:00,36.41,36.48,36.4,36.45,24100.0,16.4306,16.4622,16.4261,16.4487,24100.0
2007-10-31 15:30:00,36.46,36.51,36.44,36.49,32400.0,16.4532,16.4758,16.4442,16.4667,32400.0
2007-10-31 15:35:00,36.5,36.52,36.47,36.48,35300.0,16.4713,16.4803,16.4577,16.4622,35300.0
2007-10-31 15:40:00,36.49,36.58,36.49,36.58,62600.0,16.4667,16.5074,16.4667,16.5074,62600.0
2007-10-31 15:45:00,36.58,36.6,36.55,36.56,69800.0,16.5074,16.5164,16.4938,16.4983,69800.0
2007-10-31 15:50:00,36.57,36.72,36.57,36.72,111400.0,16.5028,16.5705,16.5028,16.5705,111400.0
2007-10-31 15:55:00,36.72,36.74,36.67,36.7,173400.0,16.5705,16.5796,16.548,16.5615,173400.0
2007-11-01 09:30:00,36.16,36.25,36.08,36.22,88800.0,16.5023,16.5434,16.4658,16.5297,88800.0
2007-11-01 09:35:00,36.22,36.24,36.05,36.06,38100.0,16.5297,16.5388,16.4521,16.4567,38100.0
2007-11-01 09:40:00,36.06,36.22,36.05,36.08,37000.0,16.4567,16.5297,16.4521,16.4658,37000.0
2007-11-01 09:45:00,36.07,36.08,35.96,36.02,45300.0,16.4612,16.4658,16.411,16.4384,45300.0
2007-11-01 09:50:00,36.01,36.13,35.97,36.02,43000.0,16.4339,16.4886,16.4156,16.4384,43000.0
2007-11-01 09:55:00,36.03,36.04,35.96,35.97,41700.0,16.443,16.4476,16.411,16.4156,41700.0
2007-11-01 10:00:00,35.95,36.04,35.84,35.88,71900.0,16.4065,16.4476,16.3563,16.3745,71900.0
2007-11-01 10:05:00,35.88,35.92,35.79,35.83,78400.0,16.3745,16.3928,16.3335,16.3517,78400.0
2007-11-01 10:10:00,35.84,35.9,35.78,35.89,67200.0,16.3563,16.3837,16.3289,16.3791,67200.0
2007-11-01 10:15:00,35.9,35.91,35.81,35.88,35700.0,16.3837,16.3882,16.3426,16.3745,35700.0
2007-11-01 10:20:00,35.88,35.91,35.85,35.85,32500.0,16.3745,16.3882,16.3608,16.3608,32500.0
2007-11-01 10:25:00,35.85,35.91,35.82,35.89,38800.0,16.3608,16.3882,16.3472,16.3791,38800.0
2007-11-01 10:30:00,35.88,35.92,35.82,35.83,43700.0,16.3745,16.3928,16.3472,16.3517,43700.0
2007-11-01 10:35:00,35.84,35.92,35.84,35.92,15500.0,16.3563,16.3928,16.3563,16.3928,15500.0
2007-11-01 10:40:00,35.92,36.02,35.92,35.97,42400.0,16.3928,16.4384,16.3928,16.4156,42400.0
2007-11-01 10:45:00,35.97,35.98,35.89,35.93,32000.0,16.4156,16.4202,16.3791,16.3974,32000.0
2007-11-01 10:50:00,35.93,35.98,35.93,35.97,14900.0,16.3974,16.4202,16.3974,16.4156,14900.0
2007-11-01 10:55:00,35.97,36.05,35.97,36.04,43900.0,16.4156,16.4521,16.4156,16.4476,43900.0
2007-11-01 11:00:00,36.04,36.08,36.02,36.05,48400.0,16.4476,16.4658,16.4384,16.4521,48400.0
2007-11-01 11:05:00,36.05,36.06,36.0,36.03,20500.0,16.4521,16.4567,16.4293,16.443,20500.0
2007-11-01 11:10:00,36.02,36.08,36.01,36.07,26900.0,16.4384,16.4658,16.4339,16.4612,26900.0
2007-11-01 11:15:00,36.08,36.08,36.01,36.07,45600.0,16.4658,16.4658,16.4339,16.4612,45600.0
2007-11-01 11:20:00,36.07,36.07,36.02,36.04,51400.0,16.4612,16.4612,16.4384,16.4476,51400.0
2007-11-01 11:25:00,36.05,36.09,36.03,36.09,19200.0,16.4521,16.4704,16.443,16.4704,19200.0
2007-11-01 11:30:00,36.08,36.09,36.0,36.0,31600.0,16.4658,16.4704,16.4293,16.4293,31600.0
2007-11-01 11:35:00,36.0,36.01,35.94,35.98,30100.0,16.4293,16.4339,16.4019,16.4202,30100.0
2007-11-01 11:40:00,35.97,36.0,35.93,35.99,36300.0,16.4156,16.4293,16.3974,16.4247,36300.0
2007-11-01 11:45:00,36.0,36.04,35.98,36.02,14500.0,16.4293,16.4476,16.4202,16.4384,14500.0
2007-11-01 11:50:00,36.02,36.07,36.0,36.06,15800.0,16.4384,16.4612,16.4293,16.4567,15800.0
2007-11-01 11:55:00,36.05,36.14,36.02,36.14,32900.0,16.4521,16.4932,16.4384,16.4932,32900.0
2007-11-01 12:00:00,36.13,36.2,36.13,36.2,49700.0,16.4886,16.5206,16.4886,16.5206,49700.0
2007-11-01 12:05:00,36.2,36.23,36.17,36.2,41400.0,16.5206,16.5343,16.5069,16.5206,41400.0
2007-11-01 12:10:00,36.2,36.21,36.17,36.19,33900.0,16.5206,16.5251,16.5069,16.516,33900.0
2007-11-01 12:15:00,36.2,36.21,36.17,36.2,27100.0,16.5206,16.5251,16.5069,16.5206,27100.0
2007-11-01 12:20:00,36.2,36.21,36.17,36.19,29100.0,16.5206,16.5251,16.5069,16.516,29100.0
2007-11-01 12:25:00,36.18,36.2,36.15,36.15,17500.0,16.5114,16.5206,16.4978,16.4978,17500.0
2007-11-01 12:30:00,36.15,36.16,36.1,36.1,30200.0,16.4978,16.5023,16.4749,16.4749,30200.0
2007-11-01 12:35:00,36.1,36.11,36.08,36.1,25300.0,16.4749,16.4795,16.4658,16.4749,25300.0
2007-11-01 12:40:00,36.09,36.15,36.09,36.1,31300.0,16.4704,16.4978,16.4704,16.4749,31300.0
2007-11-01 12:45:00,36.1,36.11,36.07,36.11,21200.0,16.4749,16.4795,16.4612,16.4795,21200.0
2007-11-01 12:50:00,36.1,36.19,36.1,36.18,39700.0,16.4749,16.516,16.4749,16.5114,39700.0
2007-11-01 12:55:00,36.17,36.19,36.16,36.17,35500.0,16.5069,16.516,16.5023,16.5069,35500.0
2007-11-01 13:00:00,36.16,36.18,36.11,36.12,22700.0,16.5023,16.5114,16.4795,16.4841,22700.0
2007-11-01 13:05:00,36.11,36.17,36.11,36.16,19200.0,16.4795,16.5069,16.4795,16.5023,19200.0
2007-11-01 13:10:00,36.17,36.19,36.14,36.15,21200.0,16.5069,16.516,16.4932,16.4978,21200.0
2007-11-01 13:15:00,36.15,36.18,36.1,36.17,39100.0,16.4978,16.5114,16.4749,16.5069,39100.0
2007-11-01 13:20:00,36.17,36.19,36.11,36.12,30200.0,16.5069,16.516,16.4795,16.4841,30200.0
2007-11-01 13:25:00,36.11,36.13,36.06,36.06,27600.0,16.4795,16.4886,16.4567,16.4567,27600.0
2007-11-01 13:30:00,36.07,36.07,35.98,35.98,42400.0,16.4612,16.4612,16.4202,16.4202,42400.0
2007-11-01 13:35:00,35.97,36.03,35.97,36.0,18400.0,16.4156,16.443,16.4156,16.4293,18400.0
2007-11-01 13:40:00,36.0,36.04,35.95,35.97,29500.0,16.4293,16.4476,16.4065,16.4156,29500.0
2007-11-01 13:45:00,35.96,36.0,35.95,36.0,18100.0,16.411,16.4293,16.4065,16.4293,18100.0
2007-11-01 13:50:00,36.0,36.01,35.95,35.98,15700.0,16.4293,16.4339,16.4065,16.4202,15700.0
2007-11-01 13:55:00,35.98,35.99,35.94,35.95,14900.0,16.4202,16.4247,16.4019,16.4065,14900.0
2007-11-01 14:00:00,35.94,35.97,35.92,35.93,32300.0,16.4019,16.4156,16.3928,16.3974,32300.0
2007-11-01 14:05:00,35.93,35.95,35.9,35.95,31700.0,16.3974,16.4065,16.3837,16.4065,31700.0
2007-11-01 14:10:00,35.95,35.95,35.91,35.95,24200.0,16.4065,16.4065,16.3882,16.4065,24200.0
2007-11-01 14:15:00,35.93,35.98,35.91,35.94,19300.0,16.3974,16.4202,16.3882,16.4019,19300.0
2007-11-01 14:20:00,35.94,35.94,35.87,35.88,35800.0,16.4019,16.4019,16.37,16.3745,35800.0
2007-11-01 14:25:00,35.88,35.9,35.84,35.84,23700.0,16.3745,16.3837,16.3563,16.3563,23700.0
2007-11-01 14:30:00,35.85,35.91,35.85,35.87,53400.0,16.3608,16.3882,16.3608,16.37,53400.0
2007-11-01 14:35:00,35.87,35.98,35.87,35.94,58000.0,16.37,16.4202,16.37,16.4019,58000.0
2007-11-01 14:40:00,35.94,35.98,35.93,35.93,15800.0,16.4019,16.4202,16.3974,16.3974,15800.0
2007-11-01 14:45:00,35.94,36.03,35.94,36.01,49200.0,16.4019,16.443,16.4019,16.4339,49200.0
2007-11-01 14:50:00,36.02,36.02,35.95,35.95,32300.0,16.4384,16.4384,16.4065,16.4065,32300.0
2007-11-01 14:55:00,35.95,35.99,35.94,35.98,29200.0,16.4065,16.4247,16.4019,16.4202,29200.0
2007-11-01 15:00:00,35.97,35.99,35.94,35.94,25600.0,16.4156,16.4247,16.4019,16.4019,25600.0
2007-11-01 15:05:00,35.94,36.02,35.94,36.01,20500.0,16.4019,16.4384,16.4019,16.4339,20500.0
2007-11-01 15:10:00,36.0,36.02,35.9,35.9,97200.0,16.4293,16.4384,16.3837,16.3837,97200.0
2007-11-01 15:15:00,35.9,35.94,35.82,35.85,31700.0,16.3837,16.4019,16.3472,16.3608,31700.0
2007-11-01 15:20:00,35.84,35.85,35.75,35.8,58600.0,16.3563,16.3608,16.3152,16.338,58600.0
2007-11-01 15:25:00,35.8,35.8,35.68,35.68,58500.0,16.338,16.338,16.2833,16.2833,58500.0
2007-11-01 15:30:00,35.67,35.74,35.64,35.73,46500.0,16.2787,16.3106,16.265,16.3061,46500.0
2007-11-01 15:35:00,35.73,35.82,35.72,35.81,65900.0,16.3061,16.3472,16.3015,16.3426,65900.0
2007-11-01 15:40:00,35.8,35.84,35.76,35.79,106500.0,16.338,16.3563,16.3198,16.3335,106500.0
2007-11-01 15:45:00,35.79,35.8,35.62,35.65,84000.0,16.3335,16.338,16.2559,16.2696,84000.0
2007-11-01 15:50:00,35.65,35.67,35.53,35.56,181400.0,16.2696,16.2787,16.2148,16.2285,181400.0
2007-11-01 15:55:00,35.55,35.61,35.54,35.61,150300.0,16.2239,16.2513,16.2194,16.2513,150300.0
2007-11-02 09:30:00,35.72,35.85,35.67,35.84,66800.0,16.3015,16.3608,16.2787,16.3563,66800.0
2007-11-02 09:35:00,35.83,35.88,35.7,35.88,42900.0,16.3517,16.3745,16.2924,16.3745,42900.0
2007-11-02 09:40:00,35.88,35.97,35.85,35.95,56000.0,16.3745,16.4156,16.3608,16.4065,56000.0
2007-11-02 09:45:00,35.95,35.95,35.7,35.71,29200.0,16.4065,16.4065,16.2924,16.297,29200.0
2007-11-02 09:50:00,35.71,35.8,35.64,35.64,70600.0,16.297,16.338,16.265,16.265,70600.0
2007-11-02 09:55:00,35.63,35.73,35.62,35.72,24600.0,16.2604,16.3061,16.2559,16.3015,24600.0
2007-11-02 10:00:00,35.72,35.77,35.69,35.73,43200.0,16.3015,16.3243,16.2878,16.3061,43200.0
2007-11-02 10:05:00,35.73,35.78,35.65,35.76,72600.0,16.3061,16.3289,16.2696,16.3198,72600.0
2007-11-02 10:10:00,35.78,35.88,35.71,35.77,46700.0,16.3289,16.3745,16.297,16.3243,46700.0
2007-11-02 10:15:00,35.78,35.85,35.76,35.78,24100.0,16.3289,16.3608,16.3198,16.3289,24100.0
2007-11-02 10:20:00,35.78,35.84,35.76,35.84,21400.0,16.3289,16.3563,16.3198,16.3563,21400.0
2007-11-02 10:25:00,35.85,35.92,35.81,35.9,20500.0,16.3608,16.3928,16.3426,16.3837,20500.0
2007-11-02 10:30:00,35.91,35.93,35.87,35.87,22000.0,16.3882,16.3974,16.37,16.37,22000.0
2007-11-02 10:35:00,35.87,35.89,35.79,35.8,33800.0,16.37,16.3791,16.3335,16.338,33800.0
2007-11-02 10:40:00,35.81,35.83,35.75,35.8,19300.0,16.3426,16.3517,16.3152,16.338,19300.0
2007-11-02 10:45:00,35.79,35.85,35.74,35.74,21300.0,16.3335,16.3608,16.3106,16.3106,21300.0
2007-11-02 10:50:00,35.74,35.76,35.7,35.72,47000.0,16.3106,16.3198,16.2924,16.3015,47000.0
2007-11-02 10:55:00,35.73,35.78,35.71,35.74,61400.0,16.3061,16.3289,16.297,16.3106,61400.0
2007-11-02 11:00:00,35.74,35.78,35.72,35.78,35000.0,16.3106,16.3289,16.3015,16.3289,35000.0
2007-11-02 11:05:00,35.78,35.81,35.75,35.76,28800.0,16.3289,16.3426,16.3152,16.3198,28800.0
2007-11-02 11:10:00,35.76,35.79,35.71,35.72,15500.0,16.3198,16.3335,16.297,16.3015,15500.0
2007-11-02 11:15:00,35.73,35.76,35.7,35.71,21200.0,16.3061,16.3198,16.2924,16.297,21200.0
2007-11-02 11:20:00,35.71,35.71,35.58,35.61,62300.0,16.297,16.297,16.2376,16.2513,62300.0
2007-11-02 11:25:00,35.61,35.62,35.54,35.54,22400.0,16.2513,16.2559,16.2194,16.2194,22400.0
2007-11-02 11:30:00,35.56,35.63,35.53,35.63,19500.0,16.2285,16.2604,16.2148,16.2604,19500.0
2007-11-02 11:35:00,35.62,35.63,35.52,35.53,40200.0,16.2559,16.2604,16.2102,16.2148,40200.0
2007-11-02 11:40:00,35.52,35.56,35.42,35.55,38400.0,16.2102,16.2285,16.1646,16.2239,38400.0
2007-11-02 11:45:00,35.56,35.6,35.53,35.54,16000.0,16.2285,16.2467,16.2148,16.2194,16000.0
2007-11-02 11:50:00,35.54,35.61,35.52,35.53,39700.0,16.2194,16.2513,16.2102,16.2148,39700.0
2007-11-02 11:55:00,35.53,35.58,35.47,35.47,39900.0,16.2148,16.2376,16.1874,16.1874,39900.0
2007-11-02 12:00:00,35.48,35.52,35.47,35.5,31100.0,16.192,16.2102,16.1874,16.2011,31100.0
2007-11-02 12:05:00,35.49,35.54,35.48,35.53,33000.0,16.1965,16.2194,16.192,16.2148,33000.0
2007-11-02 12:10:00,35.53,35.58,35.47,35.54,53200.0,16.2148,16.2376,16.1874,16.2194,53200.0
2007-11-02 12:15:00,35.52,35.56,35.49,35.54,16100.0,16.2102,16.2285,16.1965,16.2194,16100.0
2007-11-02 12:20:00,35.54,35.55,35.5,35.52,16100.0,16.2194,16.2239,16.2011,16.2102,16100.0
2007-11-02 12:25:00,35.5,35.54,35.46,35.53,42100.0,16.2011,16.2194,16.1829,16.2148,42100.0
2007-11-02 12:30:00,35.54,35.55,35.49,35.52,20100.0,16.2194,16.2239,16.1965,16.2102,20100.0
2007-11-02 12:35:00,35.52,35.57,35.5,35.54,23300.0,16.2102,16.2331,16.2011,16.2194,23300.0
2007-11-02 12:40:00,35.56,35.59,35.52,35.59,47300.0,16.2285,16.2422,16.2102,16.2422,47300.0
2007-11-02 12:45:00,35.6,35.61,35.53,35.53,24300.0,16.2467,16.2513,16.2148,16.2148,24300.0
2007-11-02 12:50:00,35.55,35.56,35.52,35.52,20400.0,16.2239,16.2285,16.2102,16.2102,20400.0
2007-11-02 12:55:00,35.52,35.57,35.51,35.57,21400.0,16.2102,16.2331,16.2057,16.2331,21400.0
2007-11-02 13:00:00,35.58,35.6,35.53,35.59,61400.0,16.2376,16.2467,16.2148,16.2422,61400.0
2007-11-02 13:05:00,35.6,35.65,35.6,35.61,13700.0,16.2467,16.2696,16.2467,16.2513,13700.0
2007-11-02 13:10:00,35.61,35.62,35.53,35.56,21800.0,16.2513,16.2559,16.2148,16.2285,21800.0
2007-11-02 13:15:00,35.56,35.6,35.54,35.6,33900.0,16.2285,16.2467,16.2194,16.2467,33900.0
2007-11-02 13:20:00,35.59,35.6,35.52,35.52,24300.0,16.2422,16.2467,16.2102,16.2102,24300.0
2007-11-02 13:25:00,35.51,35.52,35.49,35.49,28400.0,16.2057,16.2102,16.1965,16.1965,28400.0
2007-11-02 13:30:00,35.49,35.52,35.48,35.49,9800.0,16.1965,16.2102,16.192,16.1965,9800.0
2007-11-02 13:35:00,35.5,35.59,35.5,35.59,15400.0,16.2011,16.2422,16.2011,16.2422,15400.0
2007-11-02 13:40:00,35.58,35.6,35.54,35.56,19700.0,16.2376,16.2467,16.2194,16.2285,19700.0
2007-11-02 13:45:00,35.55,35.61,35.54,35.6,16400.0,16.2239,16.2513,16.2194,16.2467,16400.0
2007-11-02 13:50:00,35.6,35.64,35.59,35.61,11500.0,16.2467,16.265,16.2422,16.2513,11500.0
2007-11-02 13:55:00,35.61,35.63,35.58,35.61,12600.0,16.2513,16.2604,16.2376,16.2513,12600.0
2007-11-02 14:00:00,35.6,35.64,35.6,35.63,10600.0,16.2467,16.265,16.2467,16.2604,10600.0
2007-11-02 14:05:00,35.64,35.64,35.58,35.61,12900.0,16.265,16.265,16.2376,16.2513,12900.0
2007-11-02 14:10:00,35.61,35.62,35.57,35.59,13800.0,16.2513,16.2559,16.2331,16.2422,13800.0
2007-11-02 14:15:00,35.59,35.6,35.52,35.55,28500.0,16.2422,16.2467,16.2102,16.2239,28500.0
2007-11-02 14:20:00,35.56,35.61,35.55,35.59,31300.0,16.2285,16.2513,16.2239,16.2422,31300.0
2007-11-02 14:25:00,35.6,35.67,35.59,35.64,37600.0,16.2467,16.2787,16.2422,16.265,37600.0
2007-11-02 14:30:00,35.66,35.68,35.66,35.66,17500.0,16.2741,16.2833,16.2741,16.2741,17500.0
2007-11-02 14:35:00,35.67,35.67,35.56,35.56,37100.0,16.2787,16.2787,16.2285,16.2285,37100.0
2007-11-02 14:40:00,35.56,35.6,35.56,35.6,26500.0,16.2285,16.2467,16.2285,16.2467,26500.0
2007-11-02 14:45:00,35.59,35.6,35.56,35.57,21100.0,16.2422,16.2467,16.2285,16.2331,21100.0
2007-11-02 14:50:00,35.57,35.6,35.51,35.53,39600.0,16.2331,16.2467,16.2057,16.2148,39600.0
2007-11-02 14:55:00,35.54,35.57,35.52,35.53,28900.0,16.2194,16.2331,16.2102,16.2148,28900.0
2007-11-02 15:00:00,35.54,35.6,35.54,35.57,35200.0,16.2194,16.2467,16.2194,16.2331,35200.0
2007-11-02 15:05:00,35.58,35.62,35.57,35.58,38000.0,16.2376,16.2559,16.2331,16.2376,38000.0
2007-11-02 15:10:00,35.57,35.59,35.53,35.56,34700.0,16.2331,16.2422,16.2148,16.2285,34700.0
2007-11-02 15:15:00,35.55,35.61,35.53,35.59,26700.0,16.2239,16.2513,16.2148,16.2422,26700.0
2007-11-02 15:20:00,35.6,35.65,35.59,35.64,40300.0,16.2467,16.2696,16.2422,16.265,40300.0
2007-11-02 15:25:00,35.64,35.66,35.6,35.6,41400.0,16.265,16.2741,16.2467,16.2467,41400.0
2007-11-02 15:30:00,35.6,35.64,35.59,35.61,41300.0,16.2467,16.265,16.2422,16.2513,41300.0
2007-11-02 15:35:00,35.6,35.65,35.6,35.6,31400.0,16.2467,16.2696,16.2467,16.2467,31400.0
2007-11-02 15:40:00,35.59,35.76,35.59,35.76,82000.0,16.2422,16.3198,16.2422,16.3198,82000.0
2007-11-02 15:45:00,35.76,35.76,35.68,35.7,53900.0,16.3198,16.3198,16.2833,16.2924,53900.0
2007-11-02 15:50:00,35.7,35.81,35.7,35.75,88000.0,16.2924,16.3426,16.2924,16.3152,88000.0
2007-11-02 15:55:00,35.77,35.79,35.7,35.75,132100.0,16.3243,16.3335,16.2924,16.3152,132100.0
2007-11-05 09:30:00,35.7,35.82,35.58,35.82,82100.0,16.2924,16.3472,16.2376,16.3472,82100.0
2007-11-05 09:35:00,35.82,35.83,35.66,35.67,37500.0,16.3472,16.3517,16.2741,16.2787,37500.0
2007-11-05 09:40:00,35.67,35.81,35.66,35.79,63300.0,16.2787,16.3426,16.2741,16.3335,63300.0
2007-11-05 09:45:00,35.8,35.85,35.76,35.8,24800.0,16.338,16.3608,16.3198,16.338,24800.0
2007-11-05 09:50:00,35.77,35.77,35.65,35.66,42000.0,16.3243,16.3243,16.2696,16.2741,42000.0
2007-11-05 09:55:00,35.67,35.76,35.67,35.68,37500.0,16.2787,16.3198,16.2787,16.2833,37500.0
2007-11-05 10:00:00,35.69,35.75,35.63,35.68,37500.0,16.2878,16.3152,16.2604,16.2833,37500.0
2007-11-05 10:05:00,35.65,35.75,35.65,35.72,31700.0,16.2696,16.3152,16.2696,16.3015,31700.0
2007-11-05 10:10:00,35.74,35.79,35.71,35.78,29000.0,16.3106,16.3335,16.297,16.3289,29000.0
2007-11-05 10:15:00,35.77,35.79,35.74,35.76,20000.0,16.3243,16.3335,16.3106,16.3198,20000.0
2007-11-05 10:20:00,35.74,35.83,35.73,35.83,28900.0,16.3106,16.3517,16.3061,16.3517,28900.0
2007-11-05 10:25:00,35.81,35.83,35.76,35.76,32600.0,16.3426,16.3517,16.3198,16.3198,32600.0
2007-11-05 10:30:00,35.76,35.81,35.71,35.79,35100.0,16.3198,16.3426,16.297,16.3335,35100.0
2007-11-05 10:35:00,35.78,35.85,35.76,35.81,21100.0,16.3289,16.3608,16.3198,16.3426,21100.0
2007-11-05 10:40:00,35.81,35.91,35.8,35.9,22900.0,16.3426,16.3882,16.338,16.3837,22900.0
2007-11-05 10:45:00,35.9,35.97,35.89,35.95,44600.0,16.3837,16.4156,16.3791,16.4065,44600.0
2007-11-05 10:50:00,35.95,35.95,35.88,35.94,59600.0,16.4065,16.4065,16.3745,16.4019,59600.0
2007-11-05 10:55:00,35.94,35.94,35.77,35.79,63200.0,16.4019,16.4019,16.3243,16.3335,63200.0
2007-11-05 11:00:00,35.79,35.83,35.78,35.82,16600.0,16.3335,16.3517,16.3289,16.3472,16600.0
2007-11-05 11:05:00,35.82,35.84,35.79,35.79,32100.0,16.3472,16.3563,16.3335,16.3335,32100.0
2007-11-05 11:10:00,35.8,35.8,35.74,35.79,43100.0,16.338,16.338,16.3106,16.3335,43100.0
2007-11-05 11:15:00,35.77,35.79,35.74,35.78,15800.0,16.3243,16.3335,16.3106,16.3289,15800.0
2007-11-05 11:20:00,35.78,35.82,35.75,35.77,20700.0,16.3289,16.3472,16.3152,16.3243,20700.0
2007-11-05 11:25:00,35.79,35.8,35.77,35.79,13100.0,16.3335,16.338,16.3243,16.3335,13100.0
2007-11-05 11:30:00,35.8,35.83,35.78,35.83,15300.0,16.338,16.3517,16.3289,16.3517,15300.0
2007-11-05 11:35:00,35.82,35.83,35.79,35.79,14400.0,16.3472,16.3517,16.3335,16.3335,14400.0
2007-11-05 11:40:00,35.78,35.89,35.78,35.89,25500.0,16.3289,16.3791,16.3289,16.3791,25500.0
2007-11-05 11:45:00,35.89,35.9,35.86,35.89,22600.0,16.3791,16.3837,16.3654,16.3791,22600.0
2007-11-05 11:50:00,35.88,35.9,35.86,35.9,28600.0,16.3745,16.3837,16.3654,16.3837,28600.0
2007-11-05 11:55:00,35.89,35.92,35.83,35.87,38600.0,16.3791,16.3928,16.3517,16.37,38600.0
2007-11-05 12:00:00,35.88,35.89,35.83,35.84,16300.0,16.3745,16.3791,16.3517,16.3563,16300.0
2007-11-05 12:05:00,35.85,35.85,35.8,35.82,20100.0,16.3608,16.3608,16.338,16.3472,20100.0
2007-11-05 12:10:00,35.81,35.82,35.77,35.77,13100.0,16.3426,16.3472,16.3243,16.3243,13100.0
2007-11-05 12:15:00,35.78,35.81,35.77,35.79,10600.0,16.3289,16.3426,16.3243,16.3335,10600.0
2007-11-05 12:20:00,35.8,35.81,35.74,35.76,30000.0,16.338,16.3426,16.3106,16.3198,30000.0
2007-11-05 12:25:00,35.76,35.8,35.74,35.8,37600.0,16.3198,16.338,16.3106,16.338,37600.0
2007-11-05 12:30:00,35.8,35.8,35.77,35.78,27900.0,16.338,16.338,16.3243,16.3289,27900.0
2007-11-05 12:35:00,35.79,35.84,35.78,35.83,35900.0,16.3335,16.3563,16.3289,16.3517,35900.0
2007-11-05 12:40:00,35.83,35.84,35.78,35.79,16000.0,16.3517,16.3563,16.3289,16.3335,16000.0
2007-11-05 12:45:00,35.79,35.8,35.79,35.8,13800.0,16.3335,16.338,16.3335,16.338,13800.0
2007-11-05 12:50:00,35.8,35.8,35.73,35.74,35800.0,16.338,16.338,16.3061,16.3106,35800.0
2007-11-05 12:55:00,35.74,35.78,35.73,35.76,21900.0,16.3106,16.3289,16.3061,16.3198,21900.0
2007-11-05 13:00:00,35.75,35.78,35.75,35.78,15100.0,16.3152,16.3289,16.3152,16.3289,15100.0
2007-11-05 13:05:00,35.76,35.78,35.75,35.76,23200.0,16.3198,16.3289,16.3152,16.3198,23200.0
2007-11-05 13:10:00,35.77,35.8,35.75,35.8,15500.0,16.3243,16.338,16.3152,16.338,15500.0
2007-11-05 13:15:00,35.8,35.82,35.73,35.75,12500.0,16.338,16.3472,16.3061,16.3152,12500.0
2007-11-05 13:20:00,35.75,35.79,35.74,35.79,11300.0,16.3152,16.3335,16.3106,16.3335,11300.0
2007-11-05 13:25:00,35.79,35.82,35.77,35.78,10900.0,16.3335,16.3472,16.3243,16.3289,10900.0
2007-11-05 13:30:00,35.78,35.8,35.76,35.76,19800.0,16.3289,16.338,16.3198,16.3198,19800.0
2007-11-05 13:35:00,35.77,35.77,35.73,35.75,27900.0,16.3243,16.3243,16.3061,16.3152,27900.0
2007-11-05 13:40:00,35.76,35.78,35.74,35.76,31000.0,16.3198,16.3289,16.3106,16.3198,31000.0
2007-11-05 13:45:00,35.76,35.8,35.71,35.71,38500.0,16.3198,16.338,16.297,16.297,38500.0
2007-11-05 13:50:00,35.71,35.73,35.68,35.71,40300.0,16.297,16.3061,16.2833,16.297,40300.0
2007-11-05 13:55:00,35.71,35.75,35.67,35.74,40000.0,16.297,16.3152,16.2787,16.3106,40000.0
2007-11-05 14:00:00,35.75,35.78,35.66,35.75,78600.0,16.3152,16.3289,16.2741,16.3152,78600.0
2007-11-05 14:05:00,35.75,35.76,35.72,35.73,5400.0,16.3152,16.3198,16.3015,16.3061,5400.0
2007-11-05 14:10:00,35.73,35.78,35.72,35.72,18300.0,16.3061,16.3289,16.3015,16.3015,18300.0
2007-11-05 14:15:00,35.73,35.75,35.7,35.71,18600.0,16.3061,16.3152,16.2924,16.297,18600.0
2007-11-05 14:20:00,35.71,35.73,35.7,35.72,20900.0,16.297,16.3061,16.2924,16.3015,20900.0
2007-11-05 14:25:00,35.72,35.74,35.66,35.72,37900.0,16.3015,16.3106,16.2741,16.3015,37900.0
2007-11-05 14:30:00,35.72,35.75,35.72,35.73,26200.0,16.3015,16.3152,16.3015,16.3061,26200.0
2007-11-05 14:35:00,35.73,35.8,35.72,35.79,24000.0,16.3061,16.338,16.3015,16.3335,24000.0
2007-11-05 14:40:00,35.78,35.79,35.73,35.78,30100.0,16.3289,16.3335,16.3061,16.3289,30100.0
2007-11-05 14:45:00,35.76,35.78,35.74,35.77,11700.0,16.3198,16.3289,16.3106,16.3243,11700.0
2007-11-05 14:50:00,35.75,35.79,35.74,35.76,36700.0,16.3152,16.3335,16.3106,16.3198,36700.0
2007-11-05 14:55:00,35.75,35.78,35.74,35.76,38000.0,16.3152,16.3289,16.3106,16.3198,38000.0
2007-11-05 15:00:00,35.76,35.81,35.76,35.79,23800.0,16.3198,16.3426,16.3198,16.3335,23800.0
2007-11-05 15:05:00,35.79,35.92,35.79,35.84,60100.0,16.3335,16.3928,16.3335,16.3563,60100.0
2007-11-05 15:10:00,35.83,35.92,35.82,35.89,35200.0,16.3517,16.3928,16.3472,16.3791,35200.0
2007-11-05 15:15:00,35.89,35.93,35.89,35.91,24600.0,16.3791,16.3974,16.3791,16.3882,24600.0
2007-11-05 15:20:00,35.91,36.0,35.91,35.99,65700.0,16.3882,16.4293,16.3882,16.4247,65700.0
2007-11-05 15:25:00,35.98,36.0,35.87,35.88,51000.0,16.4202,16.4293,16.37,16.3745,51000.0
2007-11-05 15:30:00,35.87,35.95,35.87,35.94,39900.0,16.37,16.4065,16.37,16.4019,39900.0
2007-11-05 15:35:00,35.93,35.99,35.9,35.94,49600.0,16.3974,16.4247,16.3837,16.4019,49600.0
2007-11-05 15:40:00,35.94,35.99,35.88,35.9,77400.0,16.4019,16.4247,16.3745,16.3837,77400.0
2007-11-05 15:45:00,35.9,35.97,35.89,35.96,83500.0,16.3837,16.4156,16.3791,16.411,83500.0
2007-11-05 15:50:00,35.96,35.96,35.91,35.96,63200.0,16.411,16.411,16.3882,16.411,63200.0
2007-11-05 15:55:00,35.95,35.95,35.86,35.86,119400.0,16.4065,16.4065,16.3654,16.3654,119400.0
2007-11-06 09:30:00,35.91,35.98,35.73,35.76,48600.0,16.3882,16.4202,16.3061,16.3198,48600.0
2007-11-06 09:35:00,35.76,35.81,35.71,35.77,22100.0,16.3198,16.3426,16.297,16.3243,22100.0
2007-11-06 09:40:00,35.76,35.9,35.76,35.85,45300.0,16.3198,16.3837,16.3198,16.3608,45300.0
2007-11-06 09:45:00,35.83,35.85,35.76,35.79,53800.0,16.3517,16.3608,16.3198,16.3335,53800.0
2007-11-06 09:50:00,35.8,35.83,35.75,35.75,49200.0,16.338,16.3517,16.3152,16.3152,49200.0
2007-11-06 09:55:00,35.75,35.76,35.61,35.71,53700.0,16.3152,16.3198,16.2513,16.297,53700.0
2007-11-06 10:00:00,35.69,35.76,35.67,35.72,19600.0,16.2878,16.3198,16.2787,16.3015,19600.0
2007-11-06 10:05:00,35.72,35.73,35.68,35.7,26800.0,16.3015,16.3061,16.2833,16.2924,26800.0
2007-11-06 10:10:00,35.71,35.72,35.67,35.69,23700.0,16.297,16.3015,16.2787,16.2878,23700.0
2007-11-06 10:15:00,35.7,35.72,35.68,35.71,17100.0,16.2924,16.3015,16.2833,16.297,17100.0
2007-11-06 10:20:00,35.71,35.71,35.61,35.63,28400.0,16.297,16.297,16.2513,16.2604,28400.0
2007-11-06 10:25:00,35.63,35.66,35.62,35.64,12700.0,16.2604,16.2741,16.2559,16.265,12700.0
2007-11-06 10:30:00,35.63,35.67,35.62,35.64,12300.0,16.2604,16.2787,16.2559,16.265,12300.0
2007-11-06 10:35:00,35.65,35.66,35.6,35.64,17400.0,16.2696,16.2741,16.2467,16.265,17400.0
2007-11-06 10:40:00,35.64,35.66,35.6,35.66,12700.0,16.265,16.2741,16.2467,16.2741,12700.0
2007-11-06 10:45:00,35.67,35.68,35.6,35.61,25500.0,16.2787,16.2833,16.2467,16.2513,25500.0
2007-11-06 10:50:00,35.62,35.66,35.56,35.66,26200.0,16.2559,16.2741,16.2285,16.2741,26200.0
2007-11-06 10:55:00,35.65,35.72,35.62,35.71,45600.0,16.2696,16.3015,16.2559,16.297,45600.0
2007-11-06 11:00:00,35.7,35.7,35.65,35.69,15500.0,16.2924,16.2924,16.2696,16.2878,15500.0
2007-11-06 11:05:00,35.67,35.67,35.6,35.62,24500.0,16.2787,16.2787,16.2467,16.2559,24500.0
2007-11-06 11:10:00,35.61,35.62,35.56,35.57,17900.0,16.2513,16.2559,16.2285,16.2331,17900.0
2007-11-06 11:15:00,35.57,35.58,35.55,35.57,20100.0,16.2331,16.2376,16.2239,16.2331,20100.0
2007-11-06 11:20:00,35.56,35.58,35.56,35.57,9500.0,16.2285,16.2376,16.2285,16.2331,9500.0
2007-11-06 11:25:00,35.57,35.57,35.55,35.56,7500.0,16.2331,16.2331,16.2239,16.2285,7500.0
2007-11-06 11:30:00,35.56,35.57,35.52,35.54,34300.0,16.2285,16.2331,16.2102,16.2194,34300.0
2007-11-06 11:35:00,35.52,35.53,35.45,35.48,37100.0,16.2102,16.2148,16.1783,16.192,37100.0
2007-11-06 11:40:00,35.47,35.48,35.44,35.45,28000.0,16.1874,16.192,16.1737,16.1783,28000.0
2007-11-06 11:45:00,35.45,35.45,35.42,35.43,33500.0,16.1783,16.1783,16.1646,16.1692,33500.0
2007-11-06 11:50:00,35.42,35.5,35.42,35.5,60800.0,16.1646,16.2011,16.1646,16.2011,60800.0
2007-11-06 11:55:00,35.5,35.51,35.49,35.5,28400.0,16.2011,16.2057,16.1965,16.2011,28400.0
2007-11-06 12:00:00,35.5,35.51,35.49,35.5,26400.0,16.2011,16.2057,16.1965,16.2011,26400.0
2007-11-06 12:05:00,35.5,35.5,35.49,35.49,15900.0,16.2011,16.2011,16.1965,16.1965,15900.0
2007-11-06 12:10:00,35.5,35.53,35.46,35.53,32500.0,16.2011,16.2148,16.1829,16.2148,32500.0
2007-11-06 12:15:00,35.52,35.6,35.52,35.59,14800.0,16.2102,16.2467,16.2102,16.2422,14800.0
2007-11-06 12:20:00,35.6,35.62,35.58,35.6,20100.0,16.2467,16.2559,16.2376,16.2467,20100.0
2007-11-06 12:25:00,35.6,35.61,35.58,35.6,6500.0,16.2467,16.2513,16.2376,16.2467,6500.0
2007-11-06 12:30:00,35.6,35.64,35.6,35.62,14100.0,16.2467,16.265,16.2467,16.2559,14100.0
2007-11-06 12:35:00,35.63,35.64,35.61,35.62,7800.0,16.2604,16.265,16.2513,16.2559,7800.0
2007-11-06 12:40:00,35.62,35.63,35.6,35.61,3500.0,16.2559,16.2604,16.2467,16.2513,3500.0
2007-11-06 12:45:00,35.61,35.63,35.58,35.58,10500.0,16.2513,16.2604,16.2376,16.2376,10500.0
2007-11-06 12:50:00,35.56,35.59,35.56,35.58,7900.0,16.2285,16.2422,16.2285,16.2376,7900.0
2007-11-06 12:55:00,35.58,35.62,35.58,35.62,9800.0,16.2376,16.2559,16.2376,16.2559,9800.0
2007-11-06 13:00:00,35.62,35.64,35.61,35.64,11700.0,16.2559,16.265,16.2513,16.265,11700.0
2007-11-06 13:05:00,35.63,35.64,35.62,35.63,10000.0,16.2604,16.265,16.2559,16.2604,10000.0
2007-11-06 13:10:00,35.64,35.7,35.63,35.67,20100.0,16.265,16.2924,16.2604,16.2787,20100.0
2007-11-06 13:15:00,35.67,35.67,35.6,35.61,24500.0,16.2787,16.2787,16.2467,16.2513,24500.0
2007-11-06 13:20:00,35.6,35.64,35.59,35.63,11500.0,16.2467,16.265,16.2422,16.2604,11500.0
2007-11-06 13:25:00,35.63,35.64,35.59,35.61,13800.0,16.2604,16.265,16.2422,16.2513,13800.0
2007-11-06 13:30:00,35.61,35.66,35.59,35.65,23700.0,16.2513,16.2741,16.2422,16.2696,23700.0
2007-11-06 13:35:00,35.64,35.7,35.64,35.68,34000.0,16.265,16.2924,16.265,16.2833,34000.0
2007-11-06 13:40:00,35.69,35.7,35.67,35.68,10500.0,16.2878,16.2924,16.2787,16.2833,10500.0
2007-11-06 13:45:00,35.67,35.67,35.63,35.66,15000.0,16.2787,16.2787,16.2604,16.2741,15000.0
2007-11-06 13:50:00,35.67,35.7,35.65,35.67,12800.0,16.2787,16.2924,16.2696,16.2787,12800.0
2007-11-06 13:55:00,35.68,35.68,35.6,35.62,26300.0,16.2833,16.2833,16.2467,16.2559,26300.0
2007-11-06 14:00:00,35.62,35.64,35.61,35.63,14200.0,16.2559,16.265,16.2513,16.2604,14200.0
2007-11-06 14:05:00,35.64,35.64,35.59,35.62,18500.0,16.265,16.265,16.2422,16.2559,18500.0
2007-11-06 14:10:00,35.62,35.7,35.61,35.69,19100.0,16.2559,16.2924,16.2513,16.2878,19100.0
2007-11-06 14:15:00,35.69,35.72,35.68,35.7,38600.0,16.2878,16.3015,16.2833,16.2924,38600.0
2007-11-06 14:20:00,35.7,35.7,35.63,35.68,19300.0,16.2924,16.2924,16.2604,16.2833,19300.0
2007-11-06 14:25:00,35.67,35.67,35.62,35.64,12800.0,16.2787,16.2787,16.2559,16.265,12800.0
2007-11-06 14:30:00,35.63,35.65,35.6,35.64,24100.0,16.2604,16.2696,16.2467,16.265,24100.0
2007-11-06 14:35:00,35.64,35.66,35.6,35.61,20200.0,16.265,16.2741,16.2467,16.2513,20200.0
2007-11-06 14:40:00,35.61,35.64,35.6,35.64,12000.0,16.2513,16.265,16.2467,16.265,12000.0
2007-11-06 14:45:00,35.63,35.63,35.6,35.6,10100.0,16.2604,16.2604,16.2467,16.2467,10100.0
2007-11-06 14:50:00,35.61,35.64,35.59,35.63,22600.0,16.2513,16.265,16.2422,16.2604,22600.0
2007-11-06 14:55:00,35.63,35.65,35.59,35.59,29600.0,16.2604,16.2696,16.2422,16.2422,29600.0
2007-11-06 15:00:00,35.6,35.64,35.59,35.62,24800.0,16.2467,16.265,16.2422,16.2559,24800.0
2007-11-06 15:05:00,35.62,35.62,35.55,35.58,34700.0,16.2559,16.2559,16.2239,16.2376,34700.0
2007-11-06 15:10:00,35.58,35.62,35.57,35.6,16100.0,16.2376,16.2559,16.2331,16.2467,16100.0
2007-11-06 15:15:00,35.6,35.69,35.58,35.68,26900.0,16.2467,16.2878,16.2376,16.2833,26900.0
2007-11-06 15:20:00,35.68,35.68,35.64,35.66,18600.0,16.2833,16.2833,16.265,16.2741,18600.0
2007-11-06 15:25:00,35.65,35.68,35.62,35.67,31600.0,16.2696,16.2833,16.2559,16.2787,31600.0
2007-11-06 15:30:00,35.67,35.7,35.66,35.68,21400.0,16.2787,16.2924,16.2741,16.2833,21400.0
2007-11-06 15:35:00,35.69,35.71,35.66,35.69,35300.0,16.2878,16.297,16.2741,16.2878,35300.0
2007-11-06 15:40:00,35.7,35.76,35.67,35.76,57500.0,16.2924,16.3198,16.2787,16.3198,57500.0
2007-11-06 15:45:00,35.75,35.8,35.75,35.79,39400.0,16.3152,16.338,16.3152,16.3335,39400.0
2007-11-06 15:50:00,35.78,35.81,35.76,35.76,40900.0,16.3289,16.3426,16.3198,16.3198,40900.0
2007-11-06 15:55:00,35.76,35.84,35.76,35.84,86900.0,16.3198,16.3563,16.3198,16.3563,86900.0
2007-11-07 09:30:00,36.11,36.11,35.45,35.45,56400.0,16.4795,16.4795,16.1783,16.1783,56400.0
2007-11-07 09:35:00,35.46,35.56,35.43,35.51,27100.0,16.1829,16.2285,16.1692,16.2057,27100.0
2007-11-07 09:40:00,35.52,35.6,35.46,35.6,30800.0,16.2102,16.2467,16.1829,16.2467,30800.0
2007-11-07 09:45:00,35.58,35.6,35.47,35.48,39600.0,16.2376,16.2467,16.1874,16.192,39600.0
2007-11-07 09:50:00,35.49,35.61,35.48,35.59,30900.0,16.1965,16.2513,16.192,16.2422,30900.0
2007-11-07 09:55:00,35.61,35.62,35.53,35.58,31200.0,16.2513,16.2559,16.2148,16.2376,31200.0
2007-11-07 10:00:00,35.58,35.6,35.53,35.58,65000.0,16.2376,16.2467,16.2148,16.2376,65000.0
2007-11-07 10:05:00,35.59,35.67,35.59,35.6,40900.0,16.2422,16.2787,16.2422,16.2467,40900.0
2007-11-07 10:10:00,35.61,35.66,35.59,35.61,37300.0,16.2513,16.2741,16.2422,16.2513,37300.0
2007-11-07 10:15:00,35.62,35.65,35.6,35.64,23300.0,16.2559,16.2696,16.2467,16.265,23300.0
2007-11-07 10:20:00,35.64,35.72,35.64,35.71,59600.0,16.265,16.3015,16.265,16.297,59600.0
2007-11-07 10:25:00,35.72,35.73,35.66,35.7,33500.0,16.3015,16.3061,16.2741,16.2924,33500.0
2007-11-07 10:30:00,35.7,35.8,35.7,35.76,74400.0,16.2924,16.338,16.2924,16.3198,74400.0
2007-11-07 10:35:00,35.75,35.79,35.65,35.72,66100.0,16.3152,16.3335,16.2696,16.3015,66100.0
2007-11-07 10:40:00,35.71,35.76,35.67,35.76,38900.0,16.297,16.3198,16.2787,16.3198,38900.0
2007-11-07 10:45:00,35.76,35.76,35.69,35.7,56500.0,16.3198,16.3198,16.2878,16.2924,56500.0
2007-11-07 10:50:00,35.71,35.74,35.67,35.71,27000.0,16.297,16.3106,16.2787,16.297,27000.0
2007-11-07 10:55:00,35.71,35.73,35.65,35.65,25000.0,16.297,16.3061,16.2696,16.2696,25000.0
2007-11-07 11:00:00,35.66,35.67,35.62,35.62,22800.0,16.2741,16.2787,16.2559,16.2559,22800.0
2007-11-07 11:05:00,35.62,35.63,35.61,35.62,22400.0,16.2559,16.2604,16.2513,16.2559,22400.0
2007-11-07 11:10:00,35.62,35.65,35.61,35.65,18700.0,16.2559,16.2696,16.2513,16.2696,18700.0
2007-11-07 11:15:00,35.65,35.7,35.65,35.7,38500.0,16.2696,16.2924,16.2696,16.2924,38500.0
2007-11-07 11:20:00,35.7,35.71,35.65,35.68,45400.0,16.2924,16.297,16.2696,16.2833,45400.0
2007-11-07 11:25:00,35.66,35.69,35.66,35.68,15100.0,16.2741,16.2878,16.2741,16.2833,15100.0
2007-11-07 11:30:00,35.69,35.72,35.68,35.71,19200.0,16.2878,16.3015,16.2833,16.297,19200.0
2007-11-07 11:35:00,35.72,35.72,35.68,35.71,13500.0,16.3015,16.3015,16.2833,16.297,13500.0
2007-11-07 11:40:00,35.69,35.73,35.68,35.73,31600.0,16.2878,16.3061,16.2833,16.3061,31600.0
2007-11-07 11:45:00,35.73,35.74,35.67,35.72,30600.0,16.3061,16.3106,16.2787,16.3015,30600.0
2007-11-07 11:50:00,35.72,35.78,35.72,35.77,11500.0,16.3015,16.3289,16.3015,16.3243,11500.0
2007-11-07 11:55:00,35.77,35.8,35.75,35.79,21800.0,16.3243,16.338,16.3152,16.3335,21800.0
2007-11-07 12:00:00,35.79,35.8,35.71,35.71,16200.0,16.3335,16.338,16.297,16.297,16200.0
2007-11-07 12:05:00,35.71,35.72,35.67,35.69,18900.0,16.297,16.3015,16.2787,16.2878,18900.0
2007-11-07 12:10:00,35.68,35.68,35.61,35.63,24600.0,16.2833,16.2833,16.2513,16.2604,24600.0
2007-11-07 12:15:00,35.62,35.64,35.6,35.61,30200.0,16.2559,16.265,16.2467,16.2513,30200.0
2007-11-07 12:20:00,35.62,35.71,35.61,35.67,24300.0,16.2559,16.297,16.2513,16.2787,24300.0
2007-11-07 12:25:00,35.67,35.74,35.67,35.7,18800.0,16.2787,16.3106,16.2787,16.2924,18800.0
2007-11-07 12:30:00,35.7,35.75,35.7,35.73,15300.0,16.2924,16.3152,16.2924,16.3061,15300.0
2007-11-07 12:35:00,35.73,35.74,35.7,35.74,14700.0,16.3061,16.3106,16.2924,16.3106,14700.0
2007-11-07 12:40:00,35.72,35.73,35.71,35.72,4200.0,16.3015,16.3061,16.297,16.3015,4200.0
2007-11-07 12:45:00,35.73,35.74,35.65,35.66,19600.0,16.3061,16.3106,16.2696,16.2741,19600.0
2007-11-07 12:50:00,35.67,35.68,35.61,35.68,27000.0,16.2787,16.2833,16.2513,16.2833,27000.0
2007-11-07 12:55:00,35.67,35.71,35.62,35.63,27500.0,16.2787,16.297,16.2559,16.2604,27500.0
2007-11-07 13:00:00,35.64,35.66,35.61,35.65,24300.0,16.265,16.2741,16.2513,16.2696,24300.0
2007-11-07 13:05:00,35.65,35.69,35.64,35.64,14100.0,16.2696,16.2878,16.265,16.265,14100.0
2007-11-07 13:10:00,35.65,35.67,35.58,35.58,43500.0,16.2696,16.2787,16.2376,16.2376,43500.0
2007-11-07 13:15:00,35.58,35.6,35.4,35.44,73500.0,16.2376,16.2467,16.1555,16.1737,73500.0
2007-11-07 13:20:00,35.44,35.56,35.43,35.44,37300.0,16.1737,16.2285,16.1692,16.1737,37300.0
2007-11-07 13:25:00,35.44,35.52,35.44,35.48,27100.0,16.1737,16.2102,16.1737,16.192,27100.0
2007-11-07 13:30:00,35.49,35.59,35.49,35.59,27700.0,16.1965,16.2422,16.1965,16.2422,27700.0
2007-11-07 13:35:00,35.57,35.59,35.46,35.49,33600.0,16.2331,16.2422,16.1829,16.1965,33600.0
2007-11-07 13:40:00,35.48,35.57,35.45,35.55,36800.0,16.192,16.2331,16.1783,16.2239,36800.0
2007-11-07 13:45:00,35.54,35.56,35.51,35.55,33200.0,16.2194,16.2285,16.2057,16.2239,33200.0
2007-11-07 13:50:00,35.56,35.6,35.53,35.55,17100.0,16.2285,16.2467,16.2148,16.2239,17100.0
2007-11-07 13:55:00,35.55,35.59,35.55,35.58,17900.0,16.2239,16.2422,16.2239,16.2376,17900.0
2007-11-07 14:00:00,35.57,35.57,35.52,35.52,18200.0,16.2331,16.2331,16.2102,16.2102,18200.0
2007-11-07 14:05:00,35.53,35.57,35.51,35.57,18400.0,16.2148,16.2331,16.2057,16.2331,18400.0
2007-11-07 14:10:00,35.56,35.63,35.51,35.62,33800.0,16.2285,16.2604,16.2057,16.2559,33800.0
2007-11-07 14:15:00,35.63,35.64,35.56,35.57,27000.0,16.2604,16.265,16.2285,16.2331,27000.0
2007-11-07 14:20:00,35.57,35.6,35.56,35.59,18100.0,16.2331,16.2467,16.2285,16.2422,18100.0
2007-11-07 14:25:00,35.59,35.67,35.58,35.63,23900.0,16.2422,16.2787,16.2376,16.2604,23900.0
2007-11-07 14:30:00,35.63,35.66,35.58,35.6,21400.0,16.2604,16.2741,16.2376,16.2467,21400.0
2007-11-07 14:35:00,35.62,35.63,35.57,35.62,21200.0,16.2559,16.2604,16.2331,16.2559,21200.0
2007-11-07 14:40:00,35.61,35.7,35.61,35.67,20700.0,16.2513,16.2924,16.2513,16.2787,20700.0
2007-11-07 14:45:00,35.68,35.7,35.58,35.6,24300.0,16.2833,16.2924,16.2376,16.2467,24300.0
2007-11-07 14:50:00,35.59,35.62,35.5,35.5,21300.0,16.2422,16.2559,16.2011,16.2011,21300.0
2007-11-07 14:55:00,35.52,35.52,35.41,35.41,49700.0,16.2102,16.2102,16.16,16.16,49700.0
2007-11-07 15:00:00,35.41,35.5,35.41,35.44,50500.0,16.16,16.2011,16.16,16.1737,50500.0
2007-11-07 15:05:00,35.44,35.49,35.44,35.48,39700.0,16.1737,16.1965,16.1737,16.192,39700.0
2007-11-07 15:10:00,35.48,35.49,35.44,35.47,44900.0,16.192,16.1965,16.1737,16.1874,44900.0
2007-11-07 15:15:00,35.48,35.51,35.44,35.44,50000.0,16.192,16.2057,16.1737,16.1737,50000.0
2007-11-07 15:20:00,35.45,35.46,35.37,35.37,67000.0,16.1783,16.1829,16.1418,16.1418,67000.0
2007-11-07 15:25:00,35.37,35.37,35.25,35.26,111700.0,16.1418,16.1418,16.087,16.0916,111700.0
2007-11-07 15:30:00,35.26,35.31,35.25,35.3,88200.0,16.0916,16.1144,16.087,16.1098,88200.0
2007-11-07 15:35:00,35.29,35.32,35.2,35.2,91400.0,16.1053,16.119,16.0642,16.0642,91400.0
2007-11-07 15:40:00,35.21,35.35,35.21,35.35,55000.0,16.0688,16.1327,16.0688,16.1327,55000.0
2007-11-07 15:45:00,35.36,35.46,35.33,35.41,84900.0,16.1372,16.1829,16.1235,16.16,84900.0
2007-11-07 15:50:00,35.41,35.41,35.26,35.26,122400.0,16.16,16.16,16.0916,16.0916,122400.0
2007-11-07 15:55:00,35.26,35.31,35.15,35.17,221500.0,16.0916,16.1144,16.0414,16.0505,221500.0
2007-11-08 09:30:00,35.37,35.44,35.2,35.35,78600.0,16.1418,16.1737,16.0642,16.1327,78600.0
2007-11-08 09:35:00,35.32,35.42,35.29,35.33,39300.0,16.119,16.1646,16.1053,16.1235,39300.0
2007-11-08 09:40:00,35.33,35.45,35.31,35.42,42900.0,16.1235,16.1783,16.1144,16.1646,42900.0
2007-11-08 09:45:00,35.44,35.5,35.25,35.45,55200.0,16.1737,16.2011,16.087,16.1783,55200.0
2007-11-08 09:50:00,35.44,35.55,35.4,35.46,68400.0,16.1737,16.2239,16.1555,16.1829,68400.0
2007-11-08 09:55:00,35.45,35.48,35.35,35.46,49300.0,16.1783,16.192,16.1327,16.1829,49300.0
2007-11-08 10:00:00,35.46,35.46,35.31,35.37,67000.0,16.1829,16.1829,16.1144,16.1418,67000.0
2007-11-08 10:05:00,35.37,35.41,35.25,35.37,75300.0,16.1418,16.16,16.087,16.1418,75300.0
2007-11-08 10:10:00,35.38,35.42,35.35,35.41,56200.0,16.1463,16.1646,16.1327,16.16,56200.0
2007-11-08 10:15:00,35.4,35.51,35.4,35.47,68200.0,16.1555,16.2057,16.1555,16.1874,68200.0
2007-11-08 10:20:00,35.48,35.53,35.37,35.53,103200.0,16.192,16.2148,16.1418,16.2148,103200.0
2007-11-08 10:25:00,35.53,35.58,35.48,35.57,36100.0,16.2148,16.2376,16.192,16.2331,36100.0
2007-11-08 10:30:00,35.58,35.58,35.49,35.54,34700.0,16.2376,16.2376,16.1965,16.2194,34700.0
2007-11-08 10:35:00,35.53,35.55,35.49,35.52,30700.0,16.2148,16.2239,16.1965,16.2102,30700.0
2007-11-08 10:40:00,35.52,35.54,35.5,35.53,24600.0,16.2102,16.2194,16.2011,16.2148,24600.0
2007-11-08 10:45:00,35.53,35.53,35.43,35.49,90900.0,16.2148,16.2148,16.1692,16.1965,90900.0
2007-11-08 10:50:00,35.48,35.55,35.47,35.5,54000.0,16.192,16.2239,16.1874,16.2011,54000.0
2007-11-08 10:55:00,35.5,35.53,35.45,35.48,88500.0,16.2011,16.2148,16.1783,16.192,88500.0
2007-11-08 11:00:00,35.48,35.52,35.47,35.5,43800.0,16.192,16.2102,16.1874,16.2011,43800.0
2007-11-08 11:05:00,35.5,35.5,35.43,35.47,43900.0,16.2011,16.2011,16.1692,16.1874,43900.0
2007-11-08 11:10:00,35.47,35.53,35.47,35.52,79600.0,16.1874,16.2148,16.1874,16.2102,79600.0
2007-11-08 11:15:00,35.53,35.56,35.53,35.54,48900.0,16.2148,16.2285,16.2148,16.2194,48900.0
2007-11-08 11:20:00,35.54,35.54,35.47,35.48,43700.0,16.2194,16.2194,16.1874,16.192,43700.0
2007-11-08 11:25:00,35.48,35.52,35.47,35.52,63800.0,16.192,16.2102,16.1874,16.2102,63800.0
2007-11-08 11:30:00,35.52,35.58,35.52,35.56,53600.0,16.2102,16.2376,16.2102,16.2285,53600.0
2007-11-08 11:35:00,35.56,35.65,35.55,35.64,59800.0,16.2285,16.2696,16.2239,16.265,59800.0
2007-11-08 11:40:00,35.65,35.76,35.64,35.75,62300.0,16.2696,16.3198,16.265,16.3152,62300.0
2007-11-08 11:45:00,35.75,35.8,35.67,35.67,66000.0,16.3152,16.338,16.2787,16.2787,66000.0
2007-11-08 11:50:00,35.67,35.77,35.66,35.74,59600.0,16.2787,16.3243,16.2741,16.3106,59600.0
2007-11-08 11:55:00,35.75,35.8,35.74,35.79,42400.0,16.3152,16.338,16.3106,16.3335,42400.0
2007-11-08 12:00:00,35.79,35.84,35.72,35.79,77800.0,16.3335,16.3563,16.3015,16.3335,77800.0
2007-11-08 12:05:00,35.79,35.81,35.69,35.75,37600.0,16.3335,16.3426,16.2878,16.3152,37600.0
2007-11-08 12:10:00,35.75,35.77,35.71,35.75,36700.0,16.3152,16.3243,16.297,16.3152,36700.0
2007-11-08 12:15:00,35.75,35.79,35.65,35.7,42900.0,16.3152,16.3335,16.2696,16.2924,42900.0
2007-11-08 12:20:00,35.68,35.79,35.64,35.74,54000.0,16.2833,16.3335,16.265,16.3106,54000.0
2007-11-08 12:25:00,35.76,35.89,35.75,35.88,55300.0,16.3198,16.3791,16.3152,16.3745,55300.0
2007-11-08 12:30:00,35.88,35.92,35.84,35.91,62800.0,16.3745,16.3928,16.3563,16.3882,62800.0
2007-11-08 12:35:00,35.91,35.93,35.79,35.87,69300.0,16.3882,16.3974,16.3335,16.37,69300.0
2007-11-08 12:40:00,35.86,35.88,35.74,35.84,131300.0,16.3654,16.3745,16.3106,16.3563,131300.0
2007-11-08 12:45:00,35.84,35.88,35.74,35.76,82300.0,16.3563,16.3745,16.3106,16.3198,82300.0
2007-11-08 12:50:00,35.75,35.83,35.71,35.76,69800.0,16.3152,16.3517,16.297,16.3198,69800.0
2007-11-08 12:55:00,35.76,35.9,35.72,35.86,66400.0,16.3198,16.3837,16.3015,16.3654,66400.0
2007-11-08 13:00:00,35.88,35.89,35.77,35.81,57500.0,16.3745,16.3791,16.3243,16.3426,57500.0
2007-11-08 13:05:00,35.79,35.83,35.73,35.82,62700.0,16.3335,16.3517,16.3061,16.3472,62700.0
2007-11-08 13:10:00,35.83,35.94,35.78,35.87,38500.0,16.3517,16.4019,16.3289,16.37,38500.0
2007-11-08 13:15:00,35.88,35.97,35.81,35.86,95900.0,16.3745,16.4156,16.3426,16.3654,95900.0
2007-11-08 13:20:00,35.83,35.88,35.8,35.83,37900.0,16.3517,16.3745,16.338,16.3517,37900.0
2007-11-08 13:25:00,35.83,35.87,35.76,35.78,49800.0,16.3517,16.37,16.3198,16.3289,49800.0
2007-11-08 13:30:00,35.76,35.85,35.76,35.81,34100.0,16.3198,16.3608,16.3198,16.3426,34100.0
2007-11-08 13:35:00,35.81,35.81,35.69,35.75,39700.0,16.3426,16.3426,16.2878,16.3152,39700.0
2007-11-08 13:40:00,35.76,35.77,35.69,35.74,33600.0,16.3198,16.3243,16.2878,16.3106,33600.0
2007-11-08 13:45:00,35.74,35.78,35.72,35.76,24500.0,16.3106,16.3289,16.3015,16.3198,24500.0
2007-11-08 13:50:00,35.75,35.82,35.71,35.8,22200.0,16.3152,16.3472,16.297,16.338,22200.0
2007-11-08 13:55:00,35.8,35.85,35.78,35.85,25500.0,16.338,16.3608,16.3289,16.3608,25500.0
2007-11-08 14:00:00,35.85,35.89,35.82,35.86,29400.0,16.3608,16.3791,16.3472,16.3654,29400.0
2007-11-08 14:05:00,35.86,35.86,35.78,35.82,21200.0,16.3654,16.3654,16.3289,16.3472,21200.0
2007-11-08 14:10:00,35.81,35.84,35.77,35.81,27600.0,16.3426,16.3563,16.3243,16.3426,27600.0
2007-11-08 14:15:00,35.8,35.91,35.79,35.89,50300.0,16.338,16.3882,16.3335,16.3791,50300.0
2007-11-08 14:20:00,35.9,35.95,35.88,35.94,92900.0,16.3837,16.4065,16.3745,16.4019,92900.0
2007-11-08 14:25:00,35.94,35.99,35.91,35.98,73500.0,16.4019,16.4247,16.3882,16.4202,73500.0
2007-11-08 14:30:00,35.98,36.02,35.97,36.0,123700.0,16.4202,16.4384,16.4156,16.4293,123700.0
2007-11-08 14:35:00,36.0,36.01,35.92,35.95,88200.0,16.4293,16.4339,16.3928,16.4065,88200.0
2007-11-08 14:40:00,35.95,35.97,35.91,35.93,79100.0,16.4065,16.4156,16.3882,16.3974,79100.0
2007-11-08 14:45:00,35.93,35.96,35.91,35.95,66600.0,16.3974,16.411,16.3882,16.4065,66600.0
2007-11-08 14:50:00,35.94,35.95,35.89,35.92,88100.0,16.4019,16.4065,16.3791,16.3928,88100.0
2007-11-08 14:55:00,35.91,36.08,35.91,36.07,97900.0,16.3882,16.4658,16.3882,16.4612,97900.0
2007-11-08 15:00:00,36.07,36.09,35.94,35.98,100300.0,16.4612,16.4704,16.4019,16.4202,100300.0
2007-11-08 15:05:00,35.97,36.03,35.94,35.95,148100.0,16.4156,16.443,16.4019,16.4065,148100.0
2007-11-08 15:10:00,35.95,35.98,35.92,35.96,94900.0,16.4065,16.4202,16.3928,16.411,94900.0
2007-11-08 15:15:00,35.95,36.01,35.93,36.0,47200.0,16.4065,16.4339,16.3974,16.4293,47200.0
2007-11-08 15:20:00,36.0,36.1,35.99,36.07,76000.0,16.4293,16.4749,16.4247,16.4612,76000.0
2007-11-08 15:25:00,36.07,36.07,35.97,36.0,110100.0,16.4612,16.4612,16.4156,16.4293,110100.0
2007-11-08 15:30:00,35.99,36.01,35.96,35.98,63100.0,16.4247,16.4339,16.411,16.4202,63100.0
2007-11-08 15:35:00,35.96,36.04,35.95,36.03,114600.0,16.411,16.4476,16.4065,16.443,114600.0
2007-11-08 15:40:00,36.03,36.08,35.97,36.06,155800.0,16.443,16.4658,16.4156,16.4567,155800.0
2007-11-08 15:45:00,36.06,36.1,36.05,36.09,229400.0,16.4567,16.4749,16.4521,16.4704,229400.0
2007-11-08 15:50:00,36.1,36.2,36.08,36.2,272100.0,16.4749,16.5206,16.4658,16.5206,272100.0
2007-11-08 15:55:00,36.2,36.22,36.13,36.18,407400.0,16.5206,16.5297,16.4886,16.5114,407400.0
2007-11-09 09:30:00,35.83,36.01,35.82,35.91,88300.0,16.3517,16.4339,16.3472,16.3882,88300.0
2007-11-09 09:35:00,35.92,36.01,35.87,36.0,50400.0,16.3928,16.4339,16.37,16.4293,50400.0
2007-11-09 09:40:00,36.0,36.11,35.94,36.03,50300.0,16.4293,16.4795,16.4019,16.443,50300.0
2007-11-09 09:45:00,36.01,36.04,35.94,35.96,54900.0,16.4339,16.4476,16.4019,16.411,54900.0
2007-11-09 09:50:00,35.93,35.94,35.82,35.83,51600.0,16.3974,16.4019,16.3472,16.3517,51600.0
2007-11-09 09:55:00,35.84,35.94,35.82,35.9,61700.0,16.3563,16.4019,16.3472,16.3837,61700.0
2007-11-09 10:00:00,35.9,36.03,35.82,36.02,67700.0,16.3837,16.443,16.3472,16.4384,67700.0
2007-11-09 10:05:00,36.03,36.12,36.0,36.11,66100.0,16.443,16.4841,16.4293,16.4795,66100.0
2007-11-09 10:10:00,36.11,36.17,36.09,36.11,48100.0,16.4795,16.5069,16.4704,16.4795,48100.0
2007-11-09 10:15:00,36.1,36.25,36.09,36.24,66900.0,16.4749,16.5434,16.4704,16.5388,66900.0
2007-11-09 10:20:00,36.23,36.24,36.11,36.13,69300.0,16.5343,16.5388,16.4795,16.4886,69300.0
2007-11-09 10:25:00,36.12,36.25,36.1,36.23,59100.0,16.4841,16.5434,16.4749,16.5343,59100.0
2007-11-09 10:30:00,36.23,36.23,36.19,36.2,47900.0,16.5343,16.5343,16.516,16.5206,47900.0
2007-11-09 10:35:00,36.2,36.24,36.17,36.2,67300.0,16.5206,16.5388,16.5069,16.5206,67300.0
2007-11-09 10:40:00,36.21,36.29,36.2,36.25,65900.0,16.5251,16.5616,16.5206,16.5434,65900.0
2007-11-09 10:45:00,36.25,36.26,36.17,36.2,58500.0,16.5434,16.548,16.5069,16.5206,58500.0
2007-11-09 10:50:00,36.2,36.26,36.18,36.18,53900.0,16.5206,16.548,16.5114,16.5114,53900.0
2007-11-09 10:55:00,36.18,36.24,36.16,36.21,59100.0,16.5114,16.5388,16.5023,16.5251,59100.0
2007-11-09 11:00:00,36.21,36.21,36.08,36.15,57400.0,16.5251,16.5251,16.4658,16.4978,57400.0
2007-11-09 11:05:00,36.15,36.16,36.05,36.05,51400.0,16.4978,16.5023,16.4521,16.4521,51400.0
2007-11-09 11:10:00,36.04,36.05,35.89,35.89,135100.0,16.4476,16.4521,16.3791,16.3791,135100.0
2007-11-09 11:15:00,35.89,35.91,35.85,35.89,136400.0,16.3791,16.3882,16.3608,16.3791,136400.0
2007-11-09 11:20:00,35.89,36.03,35.89,36.02,126600.0,16.3791,16.443,16.3791,16.4384,126600.0
2007-11-09 11:25:00,36.02,36.11,36.02,36.05,82200.0,16.4384,16.4795,16.4384,16.4521,82200.0
2007-11-09 11:30:00,36.03,36.12,36.03,36.03,61100.0,16.443,16.4841,16.443,16.443,61100.0
2007-11-09 11:35:00,36.03,36.05,35.95,35.95,53400.0,16.443,16.4521,16.4065,16.4065,53400.0
2007-11-09 11:40:00,35.96,36.05,35.96,36.05,30700.0,16.411,16.4521,16.411,16.4521,30700.0
2007-11-09 11:45:00,36.04,36.18,36.0,36.09,53700.0,16.4476,16.5114,16.4293,16.4704,53700.0
2007-11-09 11:50:00,36.09,36.09,36.03,36.09,34600.0,16.4704,16.4704,16.443,16.4704,34600.0
2007-11-09 11:55:00,36.09,36.13,36.04,36.11,26000.0,16.4704,16.4886,16.4476,16.4795,26000.0
2007-11-09 12:00:00,36.11,36.11,36.0,36.09,40000.0,16.4795,16.4795,16.4293,16.4704,40000.0
2007-11-09 12:05:00,36.08,36.16,36.06,36.16,52200.0,16.4658,16.5023,16.4567,16.5023,52200.0
2007-11-09 12:10:00,36.16,36.16,36.12,36.12,29000.0,16.5023,16.5023,16.4841,16.4841,29000.0
2007-11-09 12:15:00,36.12,36.15,36.07,36.14,27800.0,16.4841,16.4978,16.4612,16.4932,27800.0
2007-11-09 12:20:00,36.14,36.2,36.14,36.16,34400.0,16.4932,16.5206,16.4932,16.5023,34400.0
2007-11-09 12:25:00,36.16,36.2,36.15,36.18,30000.0,16.5023,16.5206,16.4978,16.5114,30000.0
2007-11-09 12:30:00,36.19,36.23,36.17,36.2,27300.0,16.516,16.5343,16.5069,16.5206,27300.0
2007-11-09 12:35:00,36.19,36.3,36.19,36.28,79100.0,16.516,16.5662,16.516,16.5571,79100.0
2007-11-09 12:40:00,36.27,36.29,36.14,36.14,57800.0,16.5525,16.5616,16.4932,16.4932,57800.0
2007-11-09 12:45:00,36.15,36.17,36.12,36.13,37700.0,16.4978,16.5069,16.4841,16.4886,37700.0
2007-11-09 12:50:00,36.13,36.13,36.05,36.08,55300.0,16.4886,16.4886,16.4521,16.4658,55300.0
2007-11-09 12:55:00,36.07,36.08,36.02,36.06,39500.0,16.4612,16.4658,16.4384,16.4567,39500.0
2007-11-09 13:00:00,36.06,36.08,36.0,36.08,24500.0,16.4567,16.4658,16.4293,16.4658,24500.0
2007-11-09 13:05:00,36.06,36.08,35.93,36.0,47900.0,16.4567,16.4658,16.3974,16.4293,47900.0
2007-11-09 13:10:00,36.0,36.04,35.94,35.95,25700.0,16.4293,16.4476,16.4019,16.4065,25700.0
2007-11-09 13:15:00,35.95,36.05,35.95,36.03,46700.0,16.4065,16.4521,16.4065,16.443,46700.0
2007-11-09 13:20:00,36.02,36.04,35.92,35.98,34000.0,16.4384,16.4476,16.3928,16.4202,34000.0
2007-11-09 13:25:00,35.99,36.0,35.9,35.95,33800.0,16.4247,16.4293,16.3837,16.4065,33800.0
2007-11-09 13:30:00,35.95,35.99,35.9,35.95,27600.0,16.4065,16.4247,16.3837,16.4065,27600.0
2007-11-09 13:35:00,35.95,35.95,35.86,35.92,41500.0,16.4065,16.4065,16.3654,16.3928,41500.0
2007-11-09 13:40:00,35.92,35.95,35.91,35.94,28300.0,16.3928,16.4065,16.3882,16.4019,28300.0
2007-11-09 13:45:00,35.94,36.03,35.94,36.01,21700.0,16.4019,16.443,16.4019,16.4339,21700.0
2007-11-09 13:50:00,36.02,36.02,35.96,35.97,19000.0,16.4384,16.4384,16.411,16.4156,19000.0
2007-11-09 13:55:00,35.97,35.97,35.9,35.92,47900.0,16.4156,16.4156,16.3837,16.3928,47900.0
2007-11-09 14:00:00,35.91,36.0,35.88,35.98,73700.0,16.3882,16.4293,16.3745,16.4202,73700.0
2007-11-09 14:05:00,35.99,36.0,35.95,35.97,36900.0,16.4247,16.4293,16.4065,16.4156,36900.0
2007-11-09 14:10:00,35.97,35.99,35.93,35.98,76600.0,16.4156,16.4247,16.3974,16.4202,76600.0
2007-11-09 14:15:00,35.98,36.0,35.94,35.98,49400.0,16.4202,16.4293,16.4019,16.4202,49400.0
2007-11-09 14:20:00,35.98,35.99,35.94,35.98,65700.0,16.4202,16.4247,16.4019,16.4202,65700.0
2007-11-09 14:25:00,35.97,36.02,35.96,35.99,58100.0,16.4156,16.4384,16.411,16.4247,58100.0
2007-11-09 14:30:00,35.99,36.0,35.93,35.97,68200.0,16.4247,16.4293,16.3974,16.4156,68200.0
2007-11-09 14:35:00,35.97,36.05,35.95,36.0,594700.0,16.4156,16.4521,16.4065,16.4293,594700.0
2007-11-09 14:40:00,36.0,36.07,36.0,36.04,38200.0,16.4293,16.4612,16.4293,16.4476,38200.0
2007-11-09 14:45:00,36.04,36.04,36.0,36.01,26700.0,16.4476,16.4476,16.4293,16.4339,26700.0
2007-11-09 14:50:00,36.01,36.03,35.99,36.0,74300.0,16.4339,16.443,16.4247,16.4293,74300.0
2007-11-09 14:55:00,36.0,36.02,36.0,36.0,60900.0,16.4293,16.4384,16.4293,16.4293,60900.0
2007-11-09 15:00:00,36.01,36.06,36.0,36.03,49200.0,16.4339,16.4567,16.4293,16.443,49200.0
2007-11-09 15:05:00,36.04,36.08,36.0,36.08,116300.0,16.4476,16.4658,16.4293,16.4658,116300.0
2007-11-09 15:10:00,36.07,36.11,36.04,36.09,59200.0,16.4612,16.4795,16.4476,16.4704,59200.0
2007-11-09 15:15:00,36.09,36.2,36.07,36.15,114100.0,16.4704,16.5206,16.4612,16.4978,114100.0
2007-11-09 15:20:00,36.15,36.24,36.1,36.2,186400.0,16.4978,16.5388,16.4749,16.5206,186400.0
2007-11-09 15:25:00,36.2,36.23,36.06,36.1,50900.0,16.5206,16.5343,16.4567,16.4749,50900.0
2007-11-09 15:30:00,36.11,36.12,36.06,36.07,46300.0,16.4795,16.4841,16.4567,16.4612,46300.0
2007-11-09 15:35:00,36.08,36.08,35.98,36.03,82700.0,16.4658,16.4658,16.4202,16.443,82700.0
2007-11-09 15:40:00,36.02,36.02,35.93,35.95,127700.0,16.4384,16.4384,16.3974,16.4065,127700.0
2007-11-09 15:45:00,35.95,36.04,35.91,35.93,175700.0,16.4065,16.4476,16.3882,16.3974,175700.0
2007-11-09 15:50:00,35.93,35.95,35.88,35.89,142300.0,16.3974,16.4065,16.3745,16.3791,142300.0
2007-11-09 15:55:00,35.89,35.94,35.8,35.82,332900.0,16.3791,16.4019,16.338,16.3472,332900.0
2007-11-12 09:30:00,35.88,35.99,35.8,35.97,74200.0,16.3745,16.4247,16.338,16.4156,74200.0
2007-11-12 09:35:00,35.97,36.11,35.97,36.04,50500.0,16.4156,16.4795,16.4156,16.4476,50500.0
2007-11-12 09:40:00,36.04,36.08,35.9,35.94,72400.0,16.4476,16.4658,16.3837,16.4019,72400.0
2007-11-12 09:45:00,35.94,36.1,35.93,36.04,63100.0,16.4019,16.4749,16.3974,16.4476,63100.0
2007-11-12 09:50:00,36.04,36.11,35.9,36.03,71000.0,16.4476,16.4795,16.3837,16.443,71000.0
2007-11-12 09:55:00,36.03,36.07,36.0,36.03,35900.0,16.443,16.4612,16.4293,16.443,35900.0
2007-11-12 10:00:00,36.03,36.08,36.0,36.07,48800.0,16.443,16.4658,16.4293,16.4612,48800.0
2007-11-12 10:05:00,36.07,36.15,36.06,36.14,53300.0,16.4612,16.4978,16.4567,16.4932,53300.0
2007-11-12 10:10:00,36.14,36.24,36.14,36.2,82800.0,16.4932,16.5388,16.4932,16.5206,82800.0
2007-11-12 10:15:00,36.2,36.24,36.16,36.16,42900.0,16.5206,16.5388,16.5023,16.5023,42900.0
2007-11-12 10:20:00,36.17,36.23,36.15,36.21,41400.0,16.5069,16.5343,16.4978,16.5251,41400.0
2007-11-12 10:25:00,36.21,36.24,36.17,36.23,73300.0,16.5251,16.5388,16.5069,16.5343,73300.0
2007-11-12 10:30:00,36.23,36.23,36.13,36.13,58300.0,16.5343,16.5343,16.4886,16.4886,58300.0
2007-11-12 10:35:00,36.12,36.17,36.12,36.16,74700.0,16.4841,16.5069,16.4841,16.5023,74700.0
2007-11-12 10:40:00,36.16,36.23,36.14,36.18,35700.0,16.5023,16.5343,16.4932,16.5114,35700.0
2007-11-12 10:45:00,36.18,36.22,36.18,36.2,19500.0,16.5114,16.5297,16.5114,16.5206,19500.0
2007-11-12 10:50:00,36.18,36.24,36.15,36.21,49300.0,16.5114,16.5388,16.4978,16.5251,49300.0
2007-11-12 10:55:00,36.21,36.22,36.14,36.19,54300.0,16.5251,16.5297,16.4932,16.516,54300.0
2007-11-12 11:00:00,36.19,36.23,36.16,36.23,68500.0,16.516,16.5343,16.5023,16.5343,68500.0
2007-11-12 11:05:00,36.23,36.25,36.21,36.22,77400.0,16.5343,16.5434,16.5251,16.5297,77400.0
2007-11-12 11:10:00,36.22,36.24,36.19,36.2,47100.0,16.5297,16.5388,16.516,16.5206,47100.0
2007-11-12 11:15:00,36.2,36.22,36.15,36.19,79200.0,16.5206,16.5297,16.4978,16.516,79200.0
2007-11-12 11:20:00,36.19,36.2,36.15,36.17,97000.0,16.516,16.5206,16.4978,16.5069,97000.0
2007-11-12 11:25:00,36.18,36.21,36.16,36.21,52300.0,16.5114,16.5251,16.5023,16.5251,52300.0
2007-11-12 11:30:00,36.21,36.22,36.17,36.21,51600.0,16.5251,16.5297,16.5069,16.5251,51600.0
2007-11-12 11:35:00,36.21,36.26,36.19,36.25,117100.0,16.5251,16.548,16.516,16.5434,117100.0
2007-11-12 11:40:00,36.26,36.31,36.25,36.31,79000.0,16.548,16.5708,16.5434,16.5708,79000.0
2007-11-12 11:45:00,36.31,36.34,36.22,36.22,40300.0,16.5708,16.5845,16.5297,16.5297,40300.0
2007-11-12 11:50:00,36.22,36.23,36.18,36.21,43700.0,16.5297,16.5343,16.5114,16.5251,43700.0
2007-11-12 11:55:00,36.22,36.24,36.2,36.22,43400.0,16.5297,16.5388,16.5206,16.5297,43400.0
2007-11-12 12:00:00,36.23,36.3,36.22,36.29,25600.0,16.5343,16.5662,16.5297,16.5616,25600.0
2007-11-12 12:05:00,36.3,36.3,36.25,36.3,36500.0,16.5662,16.5662,16.5434,16.5662,36500.0
2007-11-12 12:10:00,36.3,36.3,36.24,36.25,32900.0,16.5662,16.5662,16.5388,16.5434,32900.0
2007-11-12 12:15:00,36.24,36.35,36.21,36.31,79200.0,16.5388,16.589,16.5251,16.5708,79200.0
2007-11-12 12:20:00,36.31,36.36,36.31,36.34,43100.0,16.5708,16.5936,16.5708,16.5845,43100.0
2007-11-12 12:25:00,36.34,36.35,36.33,36.35,26700.0,16.5845,16.589,16.5799,16.589,26700.0
2007-11-12 12:30:00,36.35,36.46,36.34,36.45,183600.0,16.589,16.6392,16.5845,16.6347,183600.0
2007-11-12 12:35:00,36.45,36.49,36.44,36.46,58300.0,16.6347,16.6529,16.6301,16.6392,58300.0
2007-11-12 12:40:00,36.46,36.48,36.45,36.48,29700.0,16.6392,16.6484,16.6347,16.6484,29700.0
2007-11-12 12:45:00,36.48,36.49,36.44,36.44,75800.0,16.6484,16.6529,16.6301,16.6301,75800.0
2007-11-12 12:50:00,36.45,36.45,36.39,36.44,49800.0,16.6347,16.6347,16.6073,16.6301,49800.0
2007-11-12 12:55:00,36.43,36.47,36.39,36.4,82700.0,16.6255,16.6438,16.6073,16.6118,82700.0
2007-11-12 13:00:00,36.4,36.46,36.4,36.45,46600.0,16.6118,16.6392,16.6118,16.6347,46600.0
2007-11-12 13:05:00,36.45,36.46,36.4,36.42,18200.0,16.6347,16.6392,16.6118,16.621,18200.0
2007-11-12 13:10:00,36.41,36.45,36.4,36.42,37200.0,16.6164,16.6347,16.6118,16.621,37200.0
2007-11-12 13:15:00,36.42,36.48,36.4,36.47,31300.0,16.621,16.6484,16.6118,16.6438,31300.0
2007-11-12 13:20:00,36.46,36.48,36.42,36.45,30500.0,16.6392,16.6484,16.621,16.6347,30500.0
2007-11-12 13:25:00,36.45,36.47,36.43,36.43,17800.0,16.6347,16.6438,16.6255,16.6255,17800.0
2007-11-12 13:30:00,36.44,36.47,36.42,36.46,13800.0,16.6301,16.6438,16.621,16.6392,13800.0
2007-11-12 13:35:00,36.47,36.47,36.4,36.4,32800.0,16.6438,16.6438,16.6118,16.6118,32800.0
2007-11-12 13:40:00,36.4,36.45,36.38,36.44,81400.0,16.6118,16.6347,16.6027,16.6301,81400.0
2007-11-12 13:45:00,36.43,36.44,36.4,36.41,34400.0,16.6255,16.6301,16.6118,16.6164,34400.0
2007-11-12 13:50:00,36.42,36.44,36.37,36.43,56000.0,16.621,16.6301,16.5982,16.6255,56000.0
2007-11-12 13:55:00,36.43,36.48,36.42,36.42,27800.0,16.6255,16.6484,16.621,16.621,27800.0
2007-11-12 14:00:00,36.43,36.45,36.41,36.44,32300.0,16.6255,16.6347,16.6164,16.6301,32300.0
2007-11-12 14:05:00,36.44,36.48,36.41,36.47,67800.0,16.6301,16.6484,16.6164,16.6438,67800.0
2007-11-12 14:10:00,36.46,36.48,36.45,36.46,27600.0,16.6392,16.6484,16.6347,16.6392,27600.0
2007-11-12 14:15:00,36.45,36.47,36.43,36.47,52200.0,16.6347,16.6438,16.6255,16.6438,52200.0
2007-11-12 14:20:00,36.46,36.47,36.45,36.46,50700.0,16.6392,16.6438,16.6347,16.6392,50700.0
2007-11-12 14:25:00,36.46,36.48,36.44,36.47,93900.0,16.6392,16.6484,16.6301,16.6438,93900.0
2007-11-12 14:30:00,36.47,36.48,36.45,36.46,48100.0,16.6438,16.6484,16.6347,16.6392,48100.0
2007-11-12 14:35:00,36.46,36.47,36.44,36.47,48200.0,16.6392,16.6438,16.6301,16.6438,48200.0
2007-11-12 14:40:00,36.47,36.49,36.46,36.46,50300.0,16.6438,16.6529,16.6392,16.6392,50300.0
2007-11-12 14:45:00,36.46,36.46,36.43,36.43,62800.0,16.6392,16.6392,16.6255,16.6255,62800.0
2007-11-12 14:50:00,36.43,36.43,36.31,36.31,87300.0,16.6255,16.6255,16.5708,16.5708,87300.0
2007-11-12 14:55:00,36.31,36.32,36.25,36.29,96200.0,16.5708,16.5753,16.5434,16.5616,96200.0
2007-11-12 15:00:00,36.29,36.32,36.25,36.32,142200.0,16.5616,16.5753,16.5434,16.5753,142200.0
2007-11-12 15:05:00,36.31,36.33,36.29,36.31,77700.0,16.5708,16.5799,16.5616,16.5708,77700.0
2007-11-12 15:10:00,36.31,36.32,36.28,36.29,43700.0,16.5708,16.5753,16.5571,16.5616,43700.0
2007-11-12 15:15:00,36.29,36.31,36.26,36.27,75600.0,16.5616,16.5708,16.548,16.5525,75600.0
2007-11-12 15:20:00,36.27,36.28,36.2,36.23,90800.0,16.5525,16.5571,16.5206,16.5343,90800.0
2007-11-12 15:25:00,36.22,36.24,36.16,36.17,95900.0,16.5297,16.5388,16.5023,16.5069,95900.0
2007-11-12 15:30:00,36.17,36.25,36.15,36.25,142000.0,16.5069,16.5434,16.4978,16.5434,142000.0
2007-11-12 15:35:00,36.24,36.26,36.22,36.26,59200.0,16.5388,16.548,16.5297,16.548,59200.0
2007-11-12 15:40:00,36.26,36.26,36.14,36.17,155200.0,16.548,16.548,16.4932,16.5069,155200.0
2007-11-12 15:45:00,36.16,36.17,36.01,36.01,246400.0,16.5023,16.5069,16.4339,16.4339,246400.0
2007-11-12 15:50:00,36.02,36.06,35.99,36.01,272800.0,16.4384,16.4567,16.4247,16.4339,272800.0
2007-11-12 15:55:00,36.0,36.02,35.98,35.98,212400.0,16.4293,16.4384,16.4202,16.4202,212400.0
2007-11-13 09:30:00,36.24,36.24,36.0,36.03,62800.0,16.5388,16.5388,16.4293,16.443,62800.0
2007-11-13 09:35:00,36.05,36.17,36.02,36.15,37700.0,16.4521,16.5069,16.4384,16.4978,37700.0
2007-11-13 09:40:00,36.15,36.16,36.07,36.07,39000.0,16.4978,16.5023,16.4612,16.4612,39000.0
2007-11-13 09:45:00,36.09,36.11,36.0,36.06,64700.0,16.4704,16.4795,16.4293,16.4567,64700.0
2007-11-13 09:50:00,36.05,36.1,36.04,36.06,30600.0,16.4521,16.4749,16.4476,16.4567,30600.0
2007-11-13 09:55:00,36.08,36.13,36.04,36.1,15600.0,16.4658,16.4886,16.4476,16.4749,15600.0
2007-11-13 10:00:00,36.12,36.12,36.02,36.04,55300.0,16.4841,16.4841,16.4384,16.4476,55300.0
2007-11-13 10:05:00,36.05,36.09,36.02,36.05,56700.0,16.4521,16.4704,16.4384,16.4521,56700.0
2007-11-13 10:10:00,36.06,36.15,36.04,36.14,35300.0,16.4567,16.4978,16.4476,16.4932,35300.0
2007-11-13 10:15:00,36.14,36.14,36.03,36.06,23600.0,16.4932,16.4932,16.443,16.4567,23600.0
2007-11-13 10:20:00,36.07,36.07,36.04,36.07,18600.0,16.4612,16.4612,16.4476,16.4612,18600.0
2007-11-13 10:25:00,36.06,36.09,36.06,36.08,27500.0,16.4567,16.4704,16.4567,16.4658,27500.0
2007-11-13 10:30:00,36.09,36.09,36.03,36.05,51900.0,16.4704,16.4704,16.443,16.4521,51900.0
2007-11-13 10:35:00,36.05,36.08,36.03,36.05,45300.0,16.4521,16.4658,16.443,16.4521,45300.0
2007-11-13 10:40:00,36.05,36.06,35.95,35.96,46000.0,16.4521,16.4567,16.4065,16.411,46000.0
2007-11-13 10:45:00,35.97,35.99,35.92,35.92,33600.0,16.4156,16.4247,16.3928,16.3928,33600.0
2007-11-13 10:50:00,35.93,35.95,35.91,35.92,50500.0,16.3974,16.4065,16.3882,16.3928,50500.0
2007-11-13 10:55:00,35.92,36.01,35.91,35.99,65100.0,16.3928,16.4339,16.3882,16.4247,65100.0
2007-11-13 11:00:00,36.0,36.02,35.93,35.93,25900.0,16.4293,16.4384,16.3974,16.3974,25900.0
2007-11-13 11:05:00,35.95,35.99,35.94,35.97,23300.0,16.4065,16.4247,16.4019,16.4156,23300.0
2007-11-13 11:10:00,35.97,35.97,35.88,35.88,34000.0,16.4156,16.4156,16.3745,16.3745,34000.0
2007-11-13 11:15:00,35.88,35.92,35.8,35.8,36100.0,16.3745,16.3928,16.338,16.338,36100.0
2007-11-13 11:20:00,35.82,35.87,35.8,35.87,25100.0,16.3472,16.37,16.338,16.37,25100.0
2007-11-13 11:25:00,35.86,35.88,35.82,35.84,19800.0,16.3654,16.3745,16.3472,16.3563,19800.0
2007-11-13 11:30:00,35.83,35.85,35.82,35.83,14900.0,16.3517,16.3608,16.3472,16.3517,14900.0
2007-11-13 11:35:00,35.84,35.84,35.76,35.76,21100.0,16.3563,16.3563,16.3198,16.3198,21100.0
2007-11-13 11:40:00,35.77,35.78,35.75,35.77,20700.0,16.3243,16.3289,16.3152,16.3243,20700.0
2007-11-13 11:45:00,35.77,35.77,35.67,35.68,65900.0,16.3243,16.3243,16.2787,16.2833,65900.0
2007-11-13 11:50:00,35.68,35.69,35.65,35.65,15300.0,16.2833,16.2878,16.2696,16.2696,15300.0
2007-11-13 11:55:00,35.66,35.69,35.66,35.68,22100.0,16.2741,16.2878,16.2741,16.2833,22100.0
2007-11-13 12:00:00,35.68,35.74,35.68,35.73,25400.0,16.2833,16.3106,16.2833,16.3061,25400.0
2007-11-13 12:05:00,35.74,35.79,35.7,35.7,31700.0,16.3106,16.3335,16.2924,16.2924,31700.0
2007-11-13 12:10:00,35.71,35.75,35.7,35.72,18300.0,16.297,16.3152,16.2924,16.3015,18300.0
2007-11-13 12:15:00,35.72,35.75,35.72,35.72,7400.0,16.3015,16.3152,16.3015,16.3015,7400.0
2007-11-13 12:20:00,35.73,35.73,35.7,35.7,11800.0,16.3061,16.3061,16.2924,16.2924,11800.0
2007-11-13 12:25:00,35.7,35.7,35.67,35.67,8200.0,16.2924,16.2924,16.2787,16.2787,8200.0
2007-11-13 12:30:00,35.68,35.74,35.66,35.72,15100.0,16.2833,16.3106,16.2741,16.3015,15100.0
2007-11-13 12:35:00,35.72,35.79,35.72,35.76,32400.0,16.3015,16.3335,16.3015,16.3198,32400.0
2007-11-13 12:40:00,35.77,35.81,35.76,35.76,23400.0,16.3243,16.3426,16.3198,16.3198,23400.0
2007-11-13 12:45:00,35.78,35.78,35.71,35.72,20200.0,16.3289,16.3289,16.297,16.3015,20200.0
2007-11-13 12:50:00,35.71,35.75,35.71,35.74,13600.0,16.297,16.3152,16.297,16.3106,13600.0
2007-11-13 12:55:00,35.74,35.76,35.71,35.71,45800.0,16.3106,16.3198,16.297,16.297,45800.0
2007-11-13 13:00:00,35.73,35.73,35.71,35.71,6000.0,16.3061,16.3061,16.297,16.297,6000.0
2007-11-13 13:05:00,35.72,35.74,35.71,35.72,19600.0,16.3015,16.3106,16.297,16.3015,19600.0
2007-11-13 13:10:00,35.71,35.72,35.69,35.7,11800.0,16.297,16.3015,16.2878,16.2924,11800.0
2007-11-13 13:15:00,35.7,35.72,35.69,35.71,18300.0,16.2924,16.3015,16.2878,16.297,18300.0
2007-11-13 13:20:00,35.72,35.79,35.72,35.79,10100.0,16.3015,16.3335,16.3015,16.3335,10100.0
2007-11-13 13:25:00,35.78,35.79,35.76,35.77,18200.0,16.3289,16.3335,16.3198,16.3243,18200.0
2007-11-13 13:30:00,35.78,35.8,35.76,35.79,15900.0,16.3289,16.338,16.3198,16.3335,15900.0
2007-11-13 13:35:00,35.8,35.89,35.79,35.87,27100.0,16.338,16.3791,16.3335,16.37,27100.0
2007-11-13 13:40:00,35.88,35.9,35.83,35.88,23000.0,16.3745,16.3837,16.3517,16.3745,23000.0
2007-11-13 13:45:00,35.9,35.9,35.85,35.85,23400.0,16.3837,16.3837,16.3608,16.3608,23400.0
2007-11-13 13:50:00,35.86,35.9,35.83,35.83,41500.0,16.3654,16.3837,16.3517,16.3517,41500.0
2007-11-13 13:55:00,35.84,35.84,35.78,35.8,47700.0,16.3563,16.3563,16.3289,16.338,47700.0
2007-11-13 14:00:00,35.8,35.82,35.78,35.82,19600.0,16.338,16.3472,16.3289,16.3472,19600.0
2007-11-13 14:05:00,35.83,35.88,35.81,35.86,12800.0,16.3517,16.3745,16.3426,16.3654,12800.0
2007-11-13 14:10:00,35.86,35.93,35.85,35.89,29700.0,16.3654,16.3974,16.3608,16.3791,29700.0
2007-11-13 14:15:00,35.88,35.93,35.88,35.91,25400.0,16.3745,16.3974,16.3745,16.3882,25400.0
2007-11-13 14:20:00,35.92,35.93,35.88,35.88,21000.0,16.3928,16.3974,16.3745,16.3745,21000.0
2007-11-13 14:25:00,35.89,35.93,35.88,35.92,54400.0,16.3791,16.3974,16.3745,16.3928,54400.0
2007-11-13 14:30:00,35.93,35.94,35.91,35.93,20100.0,16.3974,16.4019,16.3882,16.3974,20100.0
2007-11-13 14:35:00,35.93,35.97,35.91,35.92,34200.0,16.3974,16.4156,16.3882,16.3928,34200.0
2007-11-13 14:40:00,35.92,35.93,35.91,35.91,12100.0,16.3928,16.3974,16.3882,16.3882,12100.0
2007-11-13 14:45:00,35.91,35.94,35.9,35.93,27000.0,16.3882,16.4019,16.3837,16.3974,27000.0
2007-11-13 14:50:00,35.93,35.94,35.92,35.93,9300.0,16.3974,16.4019,16.3928,16.3974,9300.0
2007-11-13 14:55:00,35.93,35.93,35.88,35.89,15000.0,16.3974,16.3974,16.3745,16.3791,15000.0
2007-11-13 15:00:00,35.89,35.94,35.89,35.9,46500.0,16.3791,16.4019,16.3791,16.3837,46500.0
2007-11-13 15:05:00,35.9,35.94,35.88,35.92,31400.0,16.3837,16.4019,16.3745,16.3928,31400.0
2007-11-13 15:10:00,35.92,35.97,35.91,35.92,46600.0,16.3928,16.4156,16.3882,16.3928,46600.0
2007-11-13 15:15:00,35.93,35.94,35.9,35.92,36800.0,16.3974,16.4019,16.3837,16.3928,36800.0
2007-11-13 15:20:00,35.93,36.0,35.92,36.0,43500.0,16.3974,16.4293,16.3928,16.4293,43500.0
2007-11-13 15:25:00,36.01,36.01,35.94,35.99,51600.0,16.4339,16.4339,16.4019,16.4247,51600.0
2007-11-13 15:30:00,35.99,36.08,35.98,36.04,73700.0,16.4247,16.4658,16.4202,16.4476,73700.0
2007-11-13 15:35:00,36.04,36.05,36.02,36.05,42600.0,16.4476,16.4521,16.4384,16.4521,42600.0
2007-11-13 15:40:00,36.06,36.18,36.05,36.18,171700.0,16.4567,16.5114,16.4521,16.5114,171700.0
2007-11-13 15:45:00,36.18,36.22,36.15,36.21,162000.0,16.5114,16.5297,16.4978,16.5251,162000.0
2007-11-13 15:50:00,36.22,36.34,36.2,36.33,222600.0,16.5297,16.5845,16.5206,16.5799,222600.0
2007-11-13 15:55:00,36.34,36.46,36.31,36.41,416700.0,16.5845,16.6392,16.5708,16.6164,416700.0
2007-11-14 09:30:00,36.55,36.55,36.15,36.2,80600.0,16.6803,16.6803,16.4978,16.5206,80600.0
2007-11-14 09:35:00,36.22,36.35,36.18,36.33,31100.0,16.5297,16.589,16.5114,16.5799,31100.0
2007-11-14 09:40:00,36.26,36.35,36.2,36.26,60700.0,16.548,16.589,16.5206,16.548,60700.0
2007-11-14 09:45:00,36.25,36.28,36.2,36.2,18600.0,16.5434,16.5571,16.5206,16.5206,18600.0
2007-11-14 09:50:00,36.21,36.34,36.2,36.28,41100.0,16.5251,16.5845,16.5206,16.5571,41100.0
2007-11-14 09:55:00,36.28,36.34,36.27,36.32,36200.0,16.5571,16.5845,16.5525,16.5753,36200.0
2007-11-14 10:00:00,36.31,36.35,36.27,36.27,38700.0,16.5708,16.589,16.5525,16.5525,38700.0
2007-11-14 10:05:00,36.27,36.3,36.16,36.23,53100.0,16.5525,16.5662,16.5023,16.5343,53100.0
2007-11-14 10:10:00,36.24,36.33,36.22,36.32,39300.0,16.5388,16.5799,16.5297,16.5753,39300.0
2007-11-14 10:15:00,36.31,36.33,36.26,36.3,39000.0,16.5708,16.5799,16.548,16.5662,39000.0
2007-11-14 10:20:00,36.31,36.36,36.31,36.32,33500.0,16.5708,16.5936,16.5708,16.5753,33500.0
2007-11-14 10:25:00,36.32,36.33,36.23,36.3,47800.0,16.5753,16.5799,16.5343,16.5662,47800.0
2007-11-14 10:30:00,36.29,36.3,36.25,36.29,19700.0,16.5616,16.5662,16.5434,16.5616,19700.0
2007-11-14 10:35:00,36.29,36.3,36.24,36.3,29400.0,16.5616,16.5662,16.5388,16.5662,29400.0
2007-11-14 10:40:00,36.28,36.41,36.27,36.4,52300.0,16.5571,16.6164,16.5525,16.6118,52300.0
2007-11-14 10:45:00,36.39,36.5,36.39,36.49,68800.0,16.6073,16.6575,16.6073,16.6529,68800.0
2007-11-14 10:50:00,36.49,36.5,36.46,36.47,68500.0,16.6529,16.6575,16.6392,16.6438,68500.0
2007-11-14 10:55:00,36.48,36.5,36.47,36.48,23800.0,16.6484,16.6575,16.6438,16.6484,23800.0
2007-11-14 11:00:00,36.48,36.51,36.47,36.51,52700.0,16.6484,16.662,16.6438,16.662,52700.0
2007-11-14 11:05:00,36.51,36.52,36.46,36.46,41700.0,16.662,16.6666,16.6392,16.6392,41700.0
2007-11-14 11:10:00,36.47,36.5,36.45,36.49,26300.0,16.6438,16.6575,16.6347,16.6529,26300.0
2007-11-14 11:15:00,36.49,36.54,36.49,36.52,25000.0,16.6529,16.6757,16.6529,16.6666,25000.0
2007-11-14 11:20:00,36.52,36.56,36.52,36.54,69300.0,16.6666,16.6849,16.6666,16.6757,69300.0
2007-11-14 11:25:00,36.55,36.58,36.53,36.55,31900.0,16.6803,16.694,16.6712,16.6803,31900.0
2007-11-14 11:30:00,36.55,36.59,36.51,36.51,72600.0,16.6803,16.6986,16.662,16.662,72600.0
2007-11-14 11:35:00,36.52,36.52,36.47,36.5,61300.0,16.6666,16.6666,16.6438,16.6575,61300.0
2007-11-14 11:40:00,36.51,36.52,36.49,36.51,29300.0,16.662,16.6666,16.6529,16.662,29300.0
2007-11-14 11:45:00,36.52,36.54,36.45,36.47,54700.0,16.6666,16.6757,16.6347,16.6438,54700.0
2007-11-14 11:50:00,36.48,36.53,36.48,36.51,38000.0,16.6484,16.6712,16.6484,16.662,38000.0
2007-11-14 11:55:00,36.51,36.54,36.51,36.53,31100.0,16.662,16.6757,16.662,16.6712,31100.0
2007-11-14 12:00:00,36.53,36.54,36.52,36.54,18200.0,16.6712,16.6757,16.6666,16.6757,18200.0
2007-11-14 12:05:00,36.53,36.54,36.5,36.52,14600.0,16.6712,16.6757,16.6575,16.6666,14600.0
2007-11-14 12:10:00,36.52,36.54,36.51,36.53,12100.0,16.6666,16.6757,16.662,16.6712,12100.0
2007-11-14 12:15:00,36.53,36.53,36.5,36.5,8500.0,16.6712,16.6712,16.6575,16.6575,8500.0
2007-11-14 12:20:00,36.5,36.54,36.5,36.53,15600.0,16.6575,16.6757,16.6575,16.6712,15600.0
2007-11-14 12:25:00,36.53,36.55,36.52,36.52,28500.0,16.6712,16.6803,16.6666,16.6666,28500.0
2007-11-14 12:30:00,36.52,36.53,36.51,36.53,12600.0,16.6666,16.6712,16.662,16.6712,12600.0
2007-11-14 12:35:00,36.52,36.54,36.51,36.53,7200.0,16.6666,16.6757,16.662,16.6712,7200.0
2007-11-14 12:40:00,36.53,36.54,36.52,36.54,20300.0,16.6712,16.6757,16.6666,16.6757,20300.0
2007-11-14 12:45:00,36.53,36.54,36.49,36.5,22200.0,16.6712,16.6757,16.6529,16.6575,22200.0
2007-11-14 12:50:00,36.51,36.51,36.47,36.51,20700.0,16.662,16.662,16.6438,16.662,20700.0
2007-11-14 12:55:00,36.51,36.53,36.47,36.47,15900.0,16.662,16.6712,16.6438,16.6438,15900.0
2007-11-14 13:00:00,36.48,36.49,36.46,36.46,12600.0,16.6484,16.6529,16.6392,16.6392,12600.0
2007-11-14 13:05:00,36.47,36.52,36.46,36.46,26900.0,16.6438,16.6666,16.6392,16.6392,26900.0
2007-11-14 13:10:00,36.47,36.54,36.46,36.54,20700.0,16.6438,16.6757,16.6392,16.6757,20700.0
2007-11-14 13:15:00,36.53,36.54,36.53,36.53,10200.0,16.6712,16.6757,16.6712,16.6712,10200.0
2007-11-14 13:20:00,36.54,36.55,36.52,36.52,43000.0,16.6757,16.6803,16.6666,16.6666,43000.0
2007-11-14 13:25:00,36.53,36.54,36.51,36.52,29700.0,16.6712,16.6757,16.662,16.6666,29700.0
2007-11-14 13:30:00,36.52,36.53,36.49,36.52,21000.0,16.6666,16.6712,16.6529,16.6666,21000.0
2007-11-14 13:35:00,36.51,36.51,36.44,36.46,47700.0,16.662,16.662,16.6301,16.6392,47700.0
2007-11-14 13:40:00,36.46,36.51,36.46,36.51,15300.0,16.6392,16.662,16.6392,16.662,15300.0
2007-11-14 13:45:00,36.51,36.54,36.51,36.53,45700.0,16.662,16.6757,16.662,16.6712,45700.0
2007-11-14 13:50:00,36.54,36.54,36.51,36.53,44900.0,16.6757,16.6757,16.662,16.6712,44900.0
2007-11-14 13:55:00,36.54,36.55,36.53,36.54,40500.0,16.6757,16.6803,16.6712,16.6757,40500.0
2007-11-14 14:00:00,36.53,36.54,36.52,36.54,36500.0,16.6712,16.6757,16.6666,16.6757,36500.0
2007-11-14 14:05:00,36.53,36.55,36.53,36.54,21800.0,16.6712,16.6803,16.6712,16.6757,21800.0
2007-11-14 14:10:00,36.55,36.59,36.54,36.59,56600.0,16.6803,16.6986,16.6757,16.6986,56600.0
2007-11-14 14:15:00,36.59,36.6,36.54,36.54,38600.0,16.6986,16.7031,16.6757,16.6757,38600.0
2007-11-14 14:20:00,36.55,36.58,36.54,36.58,54500.0,16.6803,16.694,16.6757,16.694,54500.0
2007-11-14 14:25:00,36.59,36.6,36.55,36.59,67700.0,16.6986,16.7031,16.6803,16.6986,67700.0
2007-11-14 14:30:00,36.58,36.6,36.56,36.56,27600.0,16.694,16.7031,16.6849,16.6849,27600.0
2007-11-14 14:35:00,36.57,36.6,36.56,36.58,22100.0,16.6894,16.7031,16.6849,16.694,22100.0
2007-11-14 14:40:00,36.59,36.6,36.58,36.59,38600.0,16.6986,16.7031,16.694,16.6986,38600.0
2007-11-14 14:45:00,36.6,36.6,36.54,36.55,62600.0,16.7031,16.7031,16.6757,16.6803,62600.0
2007-11-14 14:50:00,36.55,36.57,36.55,36.57,16900.0,16.6803,16.6894,16.6803,16.6894,16900.0
2007-11-14 14:55:00,36.57,36.57,36.53,36.54,48600.0,16.6894,16.6894,16.6712,16.6757,48600.0
2007-11-14 15:00:00,36.54,36.57,36.53,36.56,46400.0,16.6757,16.6894,16.6712,16.6849,46400.0
2007-11-14 15:05:00,36.56,36.62,36.54,36.59,88600.0,16.6849,16.7122,16.6757,16.6986,88600.0
2007-11-14 15:10:00,36.59,36.6,36.58,36.59,33500.0,16.6986,16.7031,16.694,16.6986,33500.0
2007-11-14 15:15:00,36.6,36.65,36.59,36.64,78000.0,16.7031,16.7259,16.6986,16.7214,78000.0
2007-11-14 15:20:00,36.64,36.66,36.62,36.65,125600.0,16.7214,16.7305,16.7122,16.7259,125600.0
2007-11-14 15:25:00,36.65,36.66,36.62,36.64,42200.0,16.7259,16.7305,16.7122,16.7214,42200.0
2007-11-14 15:30:00,36.63,36.64,36.61,36.63,55000.0,16.7168,16.7214,16.7077,16.7168,55000.0
2007-11-14 15:35:00,36.64,36.64,36.57,36.57,74500.0,16.7214,16.7214,16.6894,16.6894,74500.0
2007-11-14 15:40:00,36.57,36.57,36.45,36.53,131800.0,16.6894,16.6894,16.6347,16.6712,131800.0
2007-11-14 15:45:00,36.53,36.55,36.46,36.46,105800.0,16.6712,16.6803,16.6392,16.6392,105800.0
2007-11-14 15:50:00,36.47,36.48,36.35,36.35,107000.0,16.6438,16.6484,16.589,16.589,107000.0
2007-11-14 15:55:00,36.36,36.4,36.35,36.36,67900.0,16.5936,16.6118,16.589,16.5936,67900.0
2007-11-15 09:30:00,36.33,36.72,36.33,36.59,158100.0,16.5799,16.7579,16.5799,16.6986,158100.0
2007-11-15 09:35:00,36.61,36.73,36.58,36.73,55000.0,16.7077,16.7624,16.694,16.7624,55000.0
2007-11-15 09:40:00,36.72,36.75,36.64,36.65,80200.0,16.7579,16.7716,16.7214,16.7259,80200.0
2007-11-15 09:45:00,36.67,36.68,36.51,36.66,75700.0,16.7351,16.7396,16.662,16.7305,75700.0
2007-11-15 09:50:00,36.66,36.75,36.66,36.7,82700.0,16.7305,16.7716,16.7305,16.7488,82700.0
2007-11-15 09:55:00,36.69,36.74,36.67,36.73,71500.0,16.7442,16.767,16.7351,16.7624,71500.0
2007-11-15 10:00:00,36.73,36.73,36.65,36.66,34500.0,16.7624,16.7624,16.7259,16.7305,34500.0
2007-11-15 10:05:00,36.66,36.69,36.64,36.64,57700.0,16.7305,16.7442,16.7214,16.7214,57700.0
2007-11-15 10:10:00,36.64,36.65,36.6,36.64,70400.0,16.7214,16.7259,16.7031,16.7214,70400.0
2007-11-15 10:15:00,36.64,36.71,36.63,36.69,48500.0,16.7214,16.7533,16.7168,16.7442,48500.0
2007-11-15 10:20:00,36.7,36.71,36.65,36.7,55400.0,16.7488,16.7533,16.7259,16.7488,55400.0
2007-11-15 10:25:00,36.7,36.71,36.67,36.7,50900.0,16.7488,16.7533,16.7351,16.7488,50900.0
2007-11-15 10:30:00,36.69,36.71,36.66,36.7,61300.0,16.7442,16.7533,16.7305,16.7488,61300.0
2007-11-15 10:35:00,36.71,36.73,36.69,36.72,40800.0,16.7533,16.7624,16.7442,16.7579,40800.0
2007-11-15 10:40:00,36.73,36.74,36.71,36.74,26700.0,16.7624,16.767,16.7533,16.767,26700.0
2007-11-15 10:45:00,36.74,36.75,36.72,36.72,23000.0,16.767,16.7716,16.7579,16.7579,23000.0
2007-11-15 10:50:00,36.72,36.75,36.7,36.74,42700.0,16.7579,16.7716,16.7488,16.767,42700.0
2007-11-15 10:55:00,36.74,36.75,36.71,36.72,41600.0,16.767,16.7716,16.7533,16.7579,41600.0
2007-11-15 11:00:00,36.71,36.73,36.68,36.72,45900.0,16.7533,16.7624,16.7396,16.7579,45900.0
2007-11-15 11:05:00,36.72,36.74,36.7,36.74,86300.0,16.7579,16.767,16.7488,16.767,86300.0
2007-11-15 11:10:00,36.74,36.75,36.73,36.74,38800.0,16.767,16.7716,16.7624,16.767,38800.0
2007-11-15 11:15:00,36.75,36.76,36.72,36.76,61700.0,16.7716,16.7761,16.7579,16.7761,61700.0
2007-11-15 11:20:00,36.75,36.76,36.74,36.75,34600.0,16.7716,16.7761,16.767,16.7716,34600.0
2007-11-15 11:25:00,36.75,36.75,36.71,36.73,39100.0,16.7716,16.7716,16.7533,16.7624,39100.0
2007-11-15 11:30:00,36.73,36.75,36.72,36.74,42600.0,16.7624,16.7716,16.7579,16.767,42600.0
2007-11-15 11:35:00,36.75,36.76,36.74,36.74,36600.0,16.7716,16.7761,16.767,16.767,36600.0
2007-11-15 11:40:00,36.75,36.8,36.74,36.8,73300.0,16.7716,16.7944,16.767,16.7944,73300.0
2007-11-15 11:45:00,36.79,36.87,36.79,36.86,122800.0,16.7898,16.8263,16.7898,16.8218,122800.0
2007-11-15 11:50:00,36.86,36.91,36.78,36.83,118500.0,16.8218,16.8446,16.7853,16.8081,118500.0
2007-11-15 11:55:00,36.82,36.91,36.79,36.89,53100.0,16.8035,16.8446,16.7898,16.8355,53100.0
2007-11-15 12:00:00,36.89,36.99,36.89,36.97,85600.0,16.8355,16.8811,16.8355,16.872,85600.0
2007-11-15 12:05:00,36.97,36.98,36.95,36.98,33600.0,16.872,16.8765,16.8628,16.8765,33600.0
2007-11-15 12:10:00,36.98,36.99,36.94,36.96,57700.0,16.8765,16.8811,16.8583,16.8674,57700.0
2007-11-15 12:15:00,36.97,36.99,36.94,36.98,47000.0,16.872,16.8811,16.8583,16.8765,47000.0
2007-11-15 12:20:00,36.98,36.99,36.97,36.98,44900.0,16.8765,16.8811,16.872,16.8765,44900.0
2007-11-15 12:25:00,36.98,36.99,36.93,36.94,52700.0,16.8765,16.8811,16.8537,16.8583,52700.0
2007-11-15 12:30:00,36.94,36.96,36.87,36.9,85100.0,16.8583,16.8674,16.8263,16.84,85100.0
2007-11-15 12:35:00,36.91,36.95,36.86,36.91,71100.0,16.8446,16.8628,16.8218,16.8446,71100.0
2007-11-15 12:40:00,36.92,36.95,36.91,36.94,73900.0,16.8492,16.8628,16.8446,16.8583,73900.0
2007-11-15 12:45:00,36.94,36.99,36.93,36.98,114800.0,16.8583,16.8811,16.8537,16.8765,114800.0
2007-11-15 12:50:00,36.99,36.99,36.95,36.96,118700.0,16.8811,16.8811,16.8628,16.8674,118700.0
2007-11-15 12:55:00,36.96,37.0,36.95,36.96,190100.0,16.8674,16.8857,16.8628,16.8674,190100.0
2007-11-15 13:00:00,36.97,36.98,36.93,36.96,30800.0,16.872,16.8765,16.8537,16.8674,30800.0
2007-11-15 13:05:00,36.96,36.97,36.91,36.96,27300.0,16.8674,16.872,16.8446,16.8674,27300.0
2007-11-15 13:10:00,36.96,37.0,36.96,36.98,30200.0,16.8674,16.8857,16.8674,16.8765,30200.0
2007-11-15 13:15:00,36.98,36.99,36.96,36.98,26500.0,16.8765,16.8811,16.8674,16.8765,26500.0
2007-11-15 13:20:00,36.98,37.01,36.97,37.01,44200.0,16.8765,16.8902,16.872,16.8902,44200.0
2007-11-15 13:25:00,37.02,37.02,36.95,37.01,49200.0,16.8948,16.8948,16.8628,16.8902,49200.0
2007-11-15 13:30:00,37.01,37.03,36.99,37.0,38300.0,16.8902,16.8994,16.8811,16.8857,38300.0
2007-11-15 13:35:00,37.01,37.01,36.99,37.0,55000.0,16.8902,16.8902,16.8811,16.8857,55000.0
2007-11-15 13:40:00,37.0,37.02,36.95,36.98,41400.0,16.8857,16.8948,16.8628,16.8765,41400.0
2007-11-15 13:45:00,37.0,37.0,36.96,36.97,29200.0,16.8857,16.8857,16.8674,16.872,29200.0
2007-11-15 13:50:00,36.97,36.97,36.93,36.93,23500.0,16.872,16.872,16.8537,16.8537,23500.0
2007-11-15 13:55:00,36.94,36.95,36.89,36.94,28900.0,16.8583,16.8628,16.8355,16.8583,28900.0
2007-11-15 14:00:00,36.95,36.96,36.87,36.95,87600.0,16.8628,16.8674,16.8263,16.8628,87600.0
2007-11-15 14:05:00,36.95,37.01,36.92,36.99,77700.0,16.8628,16.8902,16.8492,16.8811,77700.0
2007-11-15 14:10:00,37.01,37.04,36.93,36.93,53100.0,16.8902,16.9039,16.8537,16.8537,53100.0
2007-11-15 14:15:00,36.94,36.97,36.89,36.89,57900.0,16.8583,16.872,16.8355,16.8355,57900.0
2007-11-15 14:20:00,36.9,36.92,36.87,36.88,64900.0,16.84,16.8492,16.8263,16.8309,64900.0
2007-11-15 14:25:00,36.87,36.97,36.87,36.93,92600.0,16.8263,16.872,16.8263,16.8537,92600.0
2007-11-15 14:30:00,36.93,36.94,36.9,36.93,52500.0,16.8537,16.8583,16.84,16.8537,52500.0
2007-11-15 14:35:00,36.92,37.01,36.9,37.0,86200.0,16.8492,16.8902,16.84,16.8857,86200.0
2007-11-15 14:40:00,37.0,37.0,36.89,36.92,73700.0,16.8857,16.8857,16.8355,16.8492,73700.0
2007-11-15 14:45:00,36.92,37.0,36.89,36.97,66600.0,16.8492,16.8857,16.8355,16.872,66600.0
2007-11-15 14:50:00,36.98,36.98,36.92,36.93,34700.0,16.8765,16.8765,16.8492,16.8537,34700.0
2007-11-15 14:55:00,36.94,36.99,36.93,36.97,59100.0,16.8583,16.8811,16.8537,16.872,59100.0
2007-11-15 15:00:00,36.96,37.0,36.93,36.94,42800.0,16.8674,16.8857,16.8537,16.8583,42800.0
2007-11-15 15:05:00,36.94,36.97,36.89,36.94,78800.0,16.8583,16.872,16.8355,16.8583,78800.0
2007-11-15 15:10:00,36.93,37.0,36.91,37.0,138900.0,16.8537,16.8857,16.8446,16.8857,138900.0
2007-11-15 15:15:00,37.0,37.05,36.98,37.05,103000.0,16.8857,16.9085,16.8765,16.9085,103000.0
2007-11-15 15:20:00,37.04,37.06,36.97,36.98,96500.0,16.9039,16.913,16.872,16.8765,96500.0
2007-11-15 15:25:00,36.99,37.01,36.91,36.94,74300.0,16.8811,16.8902,16.8446,16.8583,74300.0
2007-11-15 15:30:00,36.93,36.93,36.82,36.82,71500.0,16.8537,16.8537,16.8035,16.8035,71500.0
2007-11-15 15:35:00,36.81,36.9,36.76,36.77,94000.0,16.799,16.84,16.7761,16.7807,94000.0
2007-11-15 15:40:00,36.77,36.83,36.73,36.81,104100.0,16.7807,16.8081,16.7624,16.799,104100.0
2007-11-15 15:45:00,36.82,36.92,36.79,36.84,133800.0,16.8035,16.8492,16.7898,16.8126,133800.0
2007-11-15 15:50:00,36.83,36.9,36.76,36.83,127200.0,16.8081,16.84,16.7761,16.8081,127200.0
2007-11-15 15:55:00,36.83,36.87,36.8,36.83,99000.0,16.8081,16.8263,16.7944,16.8081,99000.0
2007-11-16 09:30:00,37.0,37.07,36.89,36.99,449800.0,16.8857,16.9176,16.8355,16.8811,449800.0
2007-11-16 09:35:00,36.9,37.0,36.85,36.87,56400.0,16.84,16.8857,16.8172,16.8263,56400.0
2007-11-16 09:40:00,36.87,36.91,36.83,36.86,31500.0,16.8263,16.8446,16.8081,16.8218,31500.0
2007-11-16 09:45:00,36.84,36.95,36.84,36.91,38400.0,16.8126,16.8628,16.8126,16.8446,38400.0
2007-11-16 09:50:00,36.91,37.03,36.9,36.91,38600.0,16.8446,16.8994,16.84,16.8446,38600.0
2007-11-16 09:55:00,36.9,36.97,36.86,36.87,32600.0,16.84,16.872,16.8218,16.8263,32600.0
2007-11-16 10:00:00,36.86,36.91,36.78,36.78,48200.0,16.8218,16.8446,16.7853,16.7853,48200.0
2007-11-16 10:05:00,36.79,36.87,36.77,36.8,41200.0,16.7898,16.8263,16.7807,16.7944,41200.0
2007-11-16 10:10:00,36.8,36.83,36.75,36.78,35900.0,16.7944,16.8081,16.7716,16.7853,35900.0
2007-11-16 10:15:00,36.78,36.85,36.75,36.83,41700.0,16.7853,16.8172,16.7716,16.8081,41700.0
2007-11-16 10:20:00,36.83,36.87,36.81,36.87,33300.0,16.8081,16.8263,16.799,16.8263,33300.0
2007-11-16 10:25:00,36.86,36.88,36.76,36.77,31300.0,16.8218,16.8309,16.7761,16.7807,31300.0
2007-11-16 10:30:00,36.77,36.82,36.76,36.79,23400.0,16.7807,16.8035,16.7761,16.7898,23400.0
2007-11-16 10:35:00,36.79,36.89,36.75,36.82,57500.0,16.7898,16.8355,16.7716,16.8035,57500.0
2007-11-16 10:40:00,36.82,36.83,36.73,36.74,81900.0,16.8035,16.8081,16.7624,16.767,81900.0
2007-11-16 10:45:00,36.74,36.76,36.69,36.76,71500.0,16.767,16.7761,16.7442,16.7761,71500.0
2007-11-16 10:50:00,36.75,36.79,36.75,36.75,40500.0,16.7716,16.7898,16.7716,16.7716,40500.0
2007-11-16 10:55:00,36.75,36.78,36.7,36.72,33700.0,16.7716,16.7853,16.7488,16.7579,33700.0
2007-11-16 11:00:00,36.72,36.83,36.72,36.81,52100.0,16.7579,16.8081,16.7579,16.799,52100.0
2007-11-16 11:05:00,36.81,36.82,36.75,36.75,24500.0,16.799,16.8035,16.7716,16.7716,24500.0
2007-11-16 11:10:00,36.75,36.79,36.74,36.75,18700.0,16.7716,16.7898,16.767,16.7716,18700.0
2007-11-16 11:15:00,36.74,36.74,36.71,36.73,28400.0,16.767,16.767,16.7533,16.7624,28400.0
2007-11-16 11:20:00,36.72,36.73,36.71,36.72,9000.0,16.7579,16.7624,16.7533,16.7579,9000.0
2007-11-16 11:25:00,36.72,36.72,36.58,36.58,26500.0,16.7579,16.7579,16.694,16.694,26500.0
2007-11-16 11:30:00,36.58,36.63,36.57,36.62,19900.0,16.694,16.7168,16.6894,16.7122,19900.0
2007-11-16 11:35:00,36.62,36.66,36.61,36.63,25200.0,16.7122,16.7305,16.7077,16.7168,25200.0
2007-11-16 11:40:00,36.64,36.71,36.62,36.64,37700.0,16.7214,16.7533,16.7122,16.7214,37700.0
2007-11-16 11:45:00,36.64,36.65,36.58,36.64,22700.0,16.7214,16.7259,16.694,16.7214,22700.0
2007-11-16 11:50:00,36.64,36.77,36.62,36.77,35000.0,16.7214,16.7807,16.7122,16.7807,35000.0
2007-11-16 11:55:00,36.77,36.77,36.72,36.74,15000.0,16.7807,16.7807,16.7579,16.767,15000.0
2007-11-16 12:00:00,36.74,36.74,36.69,36.7,14500.0,16.767,16.767,16.7442,16.7488,14500.0
2007-11-16 12:05:00,36.7,36.79,36.7,36.77,20200.0,16.7488,16.7898,16.7488,16.7807,20200.0
2007-11-16 12:10:00,36.77,36.84,36.77,36.82,14000.0,16.7807,16.8126,16.7807,16.8035,14000.0
2007-11-16 12:15:00,36.82,36.89,36.8,36.87,30000.0,16.8035,16.8355,16.7944,16.8263,30000.0
2007-11-16 12:20:00,36.87,36.88,36.84,36.84,13800.0,16.8263,16.8309,16.8126,16.8126,13800.0
2007-11-16 12:25:00,36.85,36.86,36.84,36.85,9800.0,16.8172,16.8218,16.8126,16.8172,9800.0
2007-11-16 12:30:00,36.85,36.85,36.83,36.83,12500.0,16.8172,16.8172,16.8081,16.8081,12500.0
2007-11-16 12:35:00,36.83,36.88,36.82,36.83,18600.0,16.8081,16.8309,16.8035,16.8081,18600.0
2007-11-16 12:40:00,36.83,36.84,36.75,36.78,23300.0,16.8081,16.8126,16.7716,16.7853,23300.0
2007-11-16 12:45:00,36.77,36.78,36.73,36.74,21300.0,16.7807,16.7853,16.7624,16.767,21300.0
2007-11-16 12:50:00,36.75,36.76,36.72,36.76,12500.0,16.7716,16.7761,16.7579,16.7761,12500.0
2007-11-16 12:55:00,36.76,36.76,36.71,36.72,9700.0,16.7761,16.7761,16.7533,16.7579,9700.0
2007-11-16 13:00:00,36.72,36.78,36.71,36.77,18500.0,16.7579,16.7853,16.7533,16.7807,18500.0
2007-11-16 13:05:00,36.79,36.82,36.77,36.81,15000.0,16.7898,16.8035,16.7807,16.799,15000.0
2007-11-16 13:10:00,36.82,36.82,36.78,36.78,14000.0,16.8035,16.8035,16.7853,16.7853,14000.0
2007-11-16 13:15:00,36.79,36.83,36.78,36.8,9000.0,16.7898,16.8081,16.7853,16.7944,9000.0
2007-11-16 13:20:00,36.81,36.82,36.78,36.79,6600.0,16.799,16.8035,16.7853,16.7898,6600.0
2007-11-16 13:25:00,36.78,36.78,36.75,36.77,16800.0,16.7853,16.7853,16.7716,16.7807,16800.0
2007-11-16 13:30:00,36.77,36.78,36.76,36.77,23100.0,16.7807,16.7853,16.7761,16.7807,23100.0
2007-11-16 13:35:00,36.78,36.78,36.75,36.76,19100.0,16.7853,16.7853,16.7716,16.7761,19100.0
2007-11-16 13:40:00,36.77,36.78,36.76,36.78,23800.0,16.7807,16.7853,16.7761,16.7853,23800.0
2007-11-16 13:45:00,36.77,36.78,36.76,36.78,35600.0,16.7807,16.7853,16.7761,16.7853,35600.0
2007-11-16 13:50:00,36.77,36.78,36.69,36.7,49100.0,16.7807,16.7853,16.7442,16.7488,49100.0
2007-11-16 13:55:00,36.69,36.72,36.65,36.69,39300.0,16.7442,16.7579,16.7259,16.7442,39300.0
2007-11-16 14:00:00,36.69,36.73,36.65,36.69,25800.0,16.7442,16.7624,16.7259,16.7442,25800.0
2007-11-16 14:05:00,36.68,36.71,36.65,36.69,32900.0,16.7396,16.7533,16.7259,16.7442,32900.0
2007-11-16 14:10:00,36.68,36.74,36.63,36.64,40400.0,16.7396,16.767,16.7168,16.7214,40400.0
2007-11-16 14:15:00,36.63,36.63,36.6,36.62,25000.0,16.7168,16.7168,16.7031,16.7122,25000.0
2007-11-16 14:20:00,36.62,36.65,36.6,36.61,27300.0,16.7122,16.7259,16.7031,16.7077,27300.0
2007-11-16 14:25:00,36.62,36.67,36.59,36.66,77300.0,16.7122,16.7351,16.6986,16.7305,77300.0
2007-11-16 14:30:00,36.67,36.73,36.62,36.66,46900.0,16.7351,16.7624,16.7122,16.7305,46900.0
2007-11-16 14:35:00,36.67,36.67,36.54,36.57,68700.0,16.7351,16.7351,16.6757,16.6894,68700.0
2007-11-16 14:40:00,36.57,36.65,36.56,36.61,43800.0,16.6894,16.7259,16.6849,16.7077,43800.0
2007-11-16 14:45:00,36.61,36.62,36.55,36.59,27100.0,16.7077,16.7122,16.6803,16.6986,27100.0
2007-11-16 14:50:00,36.59,36.62,36.54,36.61,44000.0,16.6986,16.7122,16.6757,16.7077,44000.0
2007-11-16 14:55:00,36.6,36.64,36.57,36.63,39700.0,16.7031,16.7214,16.6894,16.7168,39700.0
2007-11-16 15:00:00,36.63,36.66,36.61,36.63,39400.0,16.7168,16.7305,16.7077,16.7168,39400.0
2007-11-16 15:05:00,36.64,36.71,36.64,36.69,40100.0,16.7214,16.7533,16.7214,16.7442,40100.0
2007-11-16 15:10:00,36.7,36.76,36.69,36.76,28300.0,16.7488,16.7761,16.7442,16.7761,28300.0
2007-11-16 15:15:00,36.75,36.78,36.72,36.74,36300.0,16.7716,16.7853,16.7579,16.767,36300.0
2007-11-16 15:20:00,36.74,36.77,36.73,36.74,31100.0,16.767,16.7807,16.7624,16.767,31100.0
2007-11-16 15:25:00,36.73,36.81,36.71,36.76,82900.0,16.7624,16.799,16.7533,16.7761,82900.0
2007-11-16 15:30:00,36.77,36.77,36.73,36.74,36400.0,16.7807,16.7807,16.7624,16.767,36400.0
2007-11-16 15:35:00,36.74,36.75,36.71,36.72,34800.0,16.767,16.7716,16.7533,16.7579,34800.0
2007-11-16 15:40:00,36.73,36.86,36.73,36.85,59800.0,16.7624,16.8218,16.7624,16.8172,59800.0
2007-11-16 15:45:00,36.86,37.03,36.85,37.03,124500.0,16.8218,16.8994,16.8172,16.8994,124500.0
2007-11-16 15:50:00,37.03,37.05,36.93,37.02,165400.0,16.8994,16.9085,16.8537,16.8948,165400.0
2007-11-16 15:55:00,37.02,37.03,36.97,36.98,139300.0,16.8948,16.8994,16.872,16.8765,139300.0
2007-11-19 09:30:00,36.83,37.1,36.8,37.09,165300.0,16.8081,16.9313,16.7944,16.9267,165300.0
2007-11-19 09:35:00,37.09,37.15,37.06,37.11,96800.0,16.9267,16.9541,16.913,16.9359,96800.0
2007-11-19 09:40:00,37.1,37.35,37.1,37.34,170400.0,16.9313,17.0454,16.9313,17.0408,170400.0
2007-11-19 09:45:00,37.35,37.49,37.33,37.42,149600.0,17.0454,17.1093,17.0363,17.0773,149600.0
2007-11-19 09:50:00,37.43,37.49,37.32,37.46,150400.0,17.0819,17.1093,17.0317,17.0956,150400.0
2007-11-19 09:55:00,37.46,37.62,37.4,37.51,276000.0,17.0956,17.1686,17.0682,17.1184,276000.0
2007-11-19 10:00:00,37.5,37.65,37.47,37.62,214900.0,17.1139,17.1823,17.1002,17.1686,214900.0
2007-11-19 10:05:00,37.61,37.66,37.53,37.55,271200.0,17.1641,17.1869,17.1275,17.1367,271200.0
2007-11-19 10:10:00,37.54,37.68,37.53,37.6,184200.0,17.1321,17.196,17.1275,17.1595,184200.0
2007-11-19 10:15:00,37.6,37.74,37.58,37.72,234500.0,17.1595,17.2234,17.1504,17.2143,234500.0
2007-11-19 10:20:00,37.73,37.81,37.72,37.76,92800.0,17.2188,17.2553,17.2143,17.2325,92800.0
2007-11-19 10:25:00,37.76,37.8,37.69,37.75,196800.0,17.2325,17.2508,17.2006,17.2279,196800.0
2007-11-19 10:30:00,37.72,37.75,37.67,37.75,128200.0,17.2143,17.2279,17.1914,17.2279,128200.0
2007-11-19 10:35:00,37.74,37.75,37.67,37.71,92100.0,17.2234,17.2279,17.1914,17.2097,92100.0
2007-11-19 10:40:00,37.71,37.74,37.69,37.72,180600.0,17.2097,17.2234,17.2006,17.2143,180600.0
2007-11-19 10:45:00,37.73,37.74,37.7,37.72,68400.0,17.2188,17.2234,17.2051,17.2143,68400.0
2007-11-19 10:50:00,37.72,37.73,37.67,37.72,55900.0,17.2143,17.2188,17.1914,17.2143,55900.0
2007-11-19 10:55:00,37.71,37.73,37.61,37.68,70600.0,17.2097,17.2188,17.1641,17.196,70600.0
2007-11-19 11:00:00,37.68,37.68,37.61,37.62,100500.0,17.196,17.196,17.1641,17.1686,100500.0
2007-11-19 11:05:00,37.62,37.67,37.57,37.66,114100.0,17.1686,17.1914,17.1458,17.1869,114100.0
2007-11-19 11:10:00,37.65,37.69,37.62,37.65,88200.0,17.1823,17.2006,17.1686,17.1823,88200.0
2007-11-19 11:15:00,37.65,37.7,37.63,37.7,78500.0,17.1823,17.2051,17.1732,17.2051,78500.0
2007-11-19 11:20:00,37.7,37.72,37.66,37.71,30100.0,17.2051,17.2143,17.1869,17.2097,30100.0
2007-11-19 11:25:00,37.71,37.72,37.63,37.63,25400.0,17.2097,17.2143,17.1732,17.1732,25400.0
2007-11-19 11:30:00,37.63,37.64,37.59,37.63,28800.0,17.1732,17.1777,17.1549,17.1732,28800.0
2007-11-19 11:35:00,37.63,37.68,37.6,37.67,28900.0,17.1732,17.196,17.1595,17.1914,28900.0
2007-11-19 11:40:00,37.67,37.73,37.67,37.71,53900.0,17.1914,17.2188,17.1914,17.2097,53900.0
2007-11-19 11:45:00,37.72,37.74,37.71,37.71,26400.0,17.2143,17.2234,17.2097,17.2097,26400.0
2007-11-19 11:50:00,37.72,37.74,37.7,37.71,46800.0,17.2143,17.2234,17.2051,17.2097,46800.0
2007-11-19 11:55:00,37.72,37.72,37.64,37.67,51300.0,17.2143,17.2143,17.1777,17.1914,51300.0
2007-11-19 12:00:00,37.67,37.74,37.63,37.73,41500.0,17.1914,17.2234,17.1732,17.2188,41500.0
2007-11-19 12:05:00,37.73,37.8,37.72,37.8,61200.0,17.2188,17.2508,17.2143,17.2508,61200.0
2007-11-19 12:10:00,37.78,37.8,37.74,37.77,40200.0,17.2416,17.2508,17.2234,17.2371,40200.0
2007-11-19 12:15:00,37.77,37.84,37.76,37.81,41700.0,17.2371,17.269,17.2325,17.2553,41700.0
2007-11-19 12:20:00,37.82,37.82,37.76,37.76,25700.0,17.2599,17.2599,17.2325,17.2325,25700.0
2007-11-19 12:25:00,37.76,37.78,37.73,37.73,87100.0,17.2325,17.2416,17.2188,17.2188,87100.0
2007-11-19 12:30:00,37.74,37.76,37.72,37.76,42000.0,17.2234,17.2325,17.2143,17.2325,42000.0
2007-11-19 12:35:00,37.76,37.8,37.73,37.79,25900.0,17.2325,17.2508,17.2188,17.2462,25900.0
2007-11-19 12:40:00,37.79,37.83,37.79,37.81,75900.0,17.2462,17.2645,17.2462,17.2553,75900.0
2007-11-19 12:45:00,37.81,37.85,37.81,37.83,136700.0,17.2553,17.2736,17.2553,17.2645,136700.0
2007-11-19 12:50:00,37.84,37.84,37.8,37.8,49500.0,17.269,17.269,17.2508,17.2508,49500.0
2007-11-19 12:55:00,37.79,37.84,37.79,37.83,45200.0,17.2462,17.269,17.2462,17.2645,45200.0
2007-11-19 13:00:00,37.83,37.85,37.78,37.79,52100.0,17.2645,17.2736,17.2416,17.2462,52100.0
2007-11-19 13:05:00,37.77,37.82,37.77,37.78,40400.0,17.2371,17.2599,17.2371,17.2416,40400.0
2007-11-19 13:10:00,37.78,37.78,37.72,37.75,74000.0,17.2416,17.2416,17.2143,17.2279,74000.0
2007-11-19 13:15:00,37.74,37.78,37.72,37.76,59600.0,17.2234,17.2416,17.2143,17.2325,59600.0
2007-11-19 13:20:00,37.76,37.84,37.75,37.82,50600.0,17.2325,17.269,17.2279,17.2599,50600.0
2007-11-19 13:25:00,37.83,37.85,37.82,37.83,148700.0,17.2645,17.2736,17.2599,17.2645,148700.0
2007-11-19 13:30:00,37.84,37.87,37.82,37.87,73900.0,17.269,17.2827,17.2599,17.2827,73900.0
2007-11-19 13:35:00,37.86,37.9,37.85,37.9,57000.0,17.2781,17.2964,17.2736,17.2964,57000.0
2007-11-19 13:40:00,37.9,37.91,37.84,37.9,110700.0,17.2964,17.301,17.269,17.2964,110700.0
2007-11-19 13:45:00,37.9,37.93,37.89,37.92,106200.0,17.2964,17.3101,17.2918,17.3055,106200.0
2007-11-19 13:50:00,37.92,37.98,37.91,37.96,121600.0,17.3055,17.3329,17.301,17.3238,121600.0
2007-11-19 13:55:00,37.96,37.96,37.87,37.87,66200.0,17.3238,17.3238,17.2827,17.2827,66200.0
2007-11-19 14:00:00,37.87,37.89,37.83,37.85,78300.0,17.2827,17.2918,17.2645,17.2736,78300.0
2007-11-19 14:05:00,37.84,37.86,37.82,37.86,66300.0,17.269,17.2781,17.2599,17.2781,66300.0
2007-11-19 14:10:00,37.86,37.9,37.84,37.85,100600.0,17.2781,17.2964,17.269,17.2736,100600.0
2007-11-19 14:15:00,37.85,37.89,37.8,37.88,119300.0,17.2736,17.2918,17.2508,17.2873,119300.0
2007-11-19 14:20:00,37.87,37.9,37.84,37.9,125200.0,17.2827,17.2964,17.269,17.2964,125200.0
2007-11-19 14:25:00,37.9,37.95,37.89,37.91,165300.0,17.2964,17.3192,17.2918,17.301,165300.0
2007-11-19 14:30:00,37.92,37.93,37.84,37.87,101600.0,17.3055,17.3101,17.269,17.2827,101600.0
2007-11-19 14:35:00,37.88,37.94,37.87,37.94,31300.0,17.2873,17.3147,17.2827,17.3147,31300.0
2007-11-19 14:40:00,37.93,37.99,37.93,37.96,84800.0,17.3101,17.3375,17.3101,17.3238,84800.0
2007-11-19 14:45:00,37.97,38.0,37.96,37.98,118000.0,17.3283,17.342,17.3238,17.3329,118000.0
2007-11-19 14:50:00,37.98,38.0,37.96,37.97,86700.0,17.3329,17.342,17.3238,17.3283,86700.0
2007-11-19 14:55:00,37.98,37.99,37.96,37.98,61700.0,17.3329,17.3375,17.3238,17.3329,61700.0
2007-11-19 15:00:00,37.98,37.99,37.94,37.96,206700.0,17.3329,17.3375,17.3147,17.3238,206700.0
2007-11-19 15:05:00,37.95,37.96,37.89,37.91,66300.0,17.3192,17.3238,17.2918,17.301,66300.0
2007-11-19 15:10:00,37.9,37.92,37.84,37.89,79000.0,17.2964,17.3055,17.269,17.2918,79000.0
2007-11-19 15:15:00,37.9,37.94,37.86,37.87,78800.0,17.2964,17.3147,17.2781,17.2827,78800.0
2007-11-19 15:20:00,37.86,37.88,37.8,37.84,121400.0,17.2781,17.2873,17.2508,17.269,121400.0
2007-11-19 15:25:00,37.83,37.86,37.81,37.83,92300.0,17.2645,17.2781,17.2553,17.2645,92300.0
2007-11-19 15:30:00,37.83,37.87,37.79,37.8,128100.0,17.2645,17.2827,17.2462,17.2508,128100.0
2007-11-19 15:35:00,37.8,37.8,37.74,37.75,120600.0,17.2508,17.2508,17.2234,17.2279,120600.0
2007-11-19 15:40:00,37.75,37.75,37.65,37.68,242100.0,17.2279,17.2279,17.1823,17.196,242100.0
2007-11-19 15:45:00,37.69,37.7,37.67,37.68,171200.0,17.2006,17.2051,17.1914,17.196,171200.0
2007-11-19 15:50:00,37.67,37.71,37.65,37.7,177900.0,17.1914,17.2097,17.1823,17.2051,177900.0
2007-11-19 15:55:00,37.69,37.74,37.69,37.72,227500.0,17.2006,17.2234,17.2006,17.2143,227500.0
2007-11-20 09:30:00,37.67,37.83,37.5,37.8,149700.0,17.1914,17.2645,17.1139,17.2508,149700.0
2007-11-20 09:35:00,37.83,37.9,37.76,37.86,56400.0,17.2645,17.2964,17.2325,17.2781,56400.0
2007-11-20 09:40:00,37.86,37.98,37.86,37.97,72900.0,17.2781,17.3329,17.2781,17.3283,72900.0
2007-11-20 09:45:00,37.98,37.98,37.94,37.96,43900.0,17.3329,17.3329,17.3147,17.3238,43900.0
2007-11-20 09:50:00,37.96,37.99,37.94,37.98,90500.0,17.3238,17.3375,17.3147,17.3329,90500.0
2007-11-20 09:55:00,37.98,37.99,37.85,37.85,77900.0,17.3329,17.3375,17.2736,17.2736,77900.0
2007-11-20 10:00:00,37.86,37.98,37.86,37.91,73700.0,17.2781,17.3329,17.2781,17.301,73700.0
2007-11-20 10:05:00,37.91,37.96,37.91,37.94,62800.0,17.301,17.3238,17.301,17.3147,62800.0
2007-11-20 10:10:00,37.94,37.99,37.91,37.99,81100.0,17.3147,17.3375,17.301,17.3375,81100.0
2007-11-20 10:15:00,37.99,38.0,37.98,38.0,68500.0,17.3375,17.342,17.3329,17.342,68500.0
2007-11-20 10:20:00,38.0,38.0,37.99,37.99,68700.0,17.342,17.342,17.3375,17.3375,68700.0
2007-11-20 10:25:00,38.0,38.0,37.99,38.0,26300.0,17.342,17.342,17.3375,17.342,26300.0
2007-11-20 10:30:00,38.0,38.0,37.99,38.0,53200.0,17.342,17.342,17.3375,17.342,53200.0
2007-11-20 10:35:00,38.0,38.04,37.97,37.98,389700.0,17.342,17.3603,17.3283,17.3329,389700.0
2007-11-20 10:40:00,37.98,38.02,37.96,37.99,78100.0,17.3329,17.3512,17.3238,17.3375,78100.0
2007-11-20 10:45:00,38.0,38.07,38.0,38.07,64400.0,17.342,17.374,17.342,17.374,64400.0
2007-11-20 10:50:00,38.06,38.09,38.06,38.07,44600.0,17.3694,17.3831,17.3694,17.374,44600.0
2007-11-20 10:55:00,38.07,38.08,37.98,37.98,69800.0,17.374,17.3785,17.3329,17.3329,69800.0
2007-11-20 11:00:00,37.99,38.08,37.98,38.07,70300.0,17.3375,17.3785,17.3329,17.374,70300.0
2007-11-20 11:05:00,38.08,38.1,38.07,38.09,42300.0,17.3785,17.3877,17.374,17.3831,42300.0
2007-11-20 11:10:00,38.1,38.1,37.98,37.99,56700.0,17.3877,17.3877,17.3329,17.3375,56700.0
2007-11-20 11:15:00,38.0,38.02,37.98,38.0,45600.0,17.342,17.3512,17.3329,17.342,45600.0
2007-11-20 11:20:00,38.01,38.01,37.9,37.92,63700.0,17.3466,17.3466,17.2964,17.3055,63700.0
2007-11-20 11:25:00,37.92,37.96,37.91,37.95,30300.0,17.3055,17.3238,17.301,17.3192,30300.0
2007-11-20 11:30:00,37.96,37.97,37.93,37.95,21400.0,17.3238,17.3283,17.3101,17.3192,21400.0
2007-11-20 11:35:00,37.96,38.03,37.96,38.01,52800.0,17.3238,17.3557,17.3238,17.3466,52800.0
2007-11-20 11:40:00,38.03,38.05,38.03,38.04,19600.0,17.3557,17.3649,17.3557,17.3603,19600.0
2007-11-20 11:45:00,38.05,38.06,37.97,38.03,187500.0,17.3649,17.3694,17.3283,17.3557,187500.0
2007-11-20 11:50:00,38.03,38.06,38.02,38.05,31300.0,17.3557,17.3694,17.3512,17.3649,31300.0
2007-11-20 11:55:00,38.05,38.06,37.97,38.0,44100.0,17.3649,17.3694,17.3283,17.342,44100.0
2007-11-20 12:00:00,38.0,38.01,37.98,37.98,40300.0,17.342,17.3466,17.3329,17.3329,40300.0
2007-11-20 12:05:00,37.99,38.01,37.96,38.0,35900.0,17.3375,17.3466,17.3238,17.342,35900.0
2007-11-20 12:10:00,38.0,38.04,38.0,38.01,53500.0,17.342,17.3603,17.342,17.3466,53500.0
2007-11-20 12:15:00,38.02,38.05,38.01,38.03,35600.0,17.3512,17.3649,17.3466,17.3557,35600.0
2007-11-20 12:20:00,38.03,38.05,38.03,38.04,16300.0,17.3557,17.3649,17.3557,17.3603,16300.0
2007-11-20 12:25:00,38.06,38.08,38.05,38.06,27100.0,17.3694,17.3785,17.3649,17.3694,27100.0
2007-11-20 12:30:00,38.07,38.08,37.99,38.0,49100.0,17.374,17.3785,17.3375,17.342,49100.0
2007-11-20 12:35:00,38.0,38.01,37.98,37.99,37100.0,17.342,17.3466,17.3329,17.3375,37100.0
2007-11-20 12:40:00,37.98,38.0,37.98,37.99,31900.0,17.3329,17.342,17.3329,17.3375,31900.0
2007-11-20 12:45:00,37.99,38.07,37.98,38.06,59000.0,17.3375,17.374,17.3329,17.3694,59000.0
2007-11-20 12:50:00,38.07,38.08,38.05,38.07,23200.0,17.374,17.3785,17.3649,17.374,23200.0
2007-11-20 12:55:00,38.08,38.08,38.03,38.04,34000.0,17.3785,17.3785,17.3557,17.3603,34000.0
2007-11-20 13:00:00,38.03,38.03,37.96,37.99,48300.0,17.3557,17.3557,17.3238,17.3375,48300.0
2007-11-20 13:05:00,37.98,38.01,37.93,37.99,36900.0,17.3329,17.3466,17.3101,17.3375,36900.0
2007-11-20 13:10:00,38.0,38.0,37.85,37.86,45500.0,17.342,17.342,17.2736,17.2781,45500.0
2007-11-20 13:15:00,37.86,37.98,37.86,37.93,62400.0,17.2781,17.3329,17.2781,17.3101,62400.0
2007-11-20 13:20:00,37.93,38.0,37.93,37.97,29100.0,17.3101,17.342,17.3101,17.3283,29100.0
2007-11-20 13:25:00,37.98,38.0,37.9,37.93,32700.0,17.3329,17.342,17.2964,17.3101,32700.0
2007-11-20 13:30:00,37.93,38.0,37.92,37.99,26400.0,17.3101,17.342,17.3055,17.3375,26400.0
2007-11-20 13:35:00,38.0,38.04,37.99,38.02,40500.0,17.342,17.3603,17.3375,17.3512,40500.0
2007-11-20 13:40:00,38.02,38.03,37.99,38.01,16700.0,17.3512,17.3557,17.3375,17.3466,16700.0
2007-11-20 13:45:00,38.0,38.05,38.0,38.04,29400.0,17.342,17.3649,17.342,17.3603,29400.0
2007-11-20 13:50:00,38.04,38.05,38.0,38.0,25100.0,17.3603,17.3649,17.342,17.342,25100.0
2007-11-20 13:55:00,38.01,38.04,37.96,37.96,38000.0,17.3466,17.3603,17.3238,17.3238,38000.0
2007-11-20 14:00:00,37.96,38.05,37.88,38.02,76500.0,17.3238,17.3649,17.2873,17.3512,76500.0
2007-11-20 14:05:00,38.01,38.04,37.97,38.03,80300.0,17.3466,17.3603,17.3283,17.3557,80300.0
2007-11-20 14:10:00,38.03,38.03,37.97,38.0,49100.0,17.3557,17.3557,17.3283,17.342,49100.0
2007-11-20 14:15:00,38.0,38.07,37.99,38.07,61400.0,17.342,17.374,17.3375,17.374,61400.0
2007-11-20 14:20:00,38.07,38.1,37.97,37.97,44200.0,17.374,17.3877,17.3283,17.3283,44200.0
2007-11-20 14:25:00,37.97,37.99,37.9,37.97,53700.0,17.3283,17.3375,17.2964,17.3283,53700.0
2007-11-20 14:30:00,37.98,38.06,37.94,38.04,67700.0,17.3329,17.3694,17.3147,17.3603,67700.0
2007-11-20 14:35:00,38.05,38.09,38.0,38.09,55900.0,17.3649,17.3831,17.342,17.3831,55900.0
2007-11-20 14:40:00,38.09,38.1,38.07,38.09,39000.0,17.3831,17.3877,17.374,17.3831,39000.0
2007-11-20 14:45:00,38.09,38.15,38.09,38.13,73300.0,17.3831,17.4105,17.3831,17.4014,73300.0
2007-11-20 14:50:00,38.14,38.15,38.06,38.07,54700.0,17.4059,17.4105,17.3694,17.374,54700.0
2007-11-20 14:55:00,38.08,38.08,38.0,38.0,37100.0,17.3785,17.3785,17.342,17.342,37100.0
2007-11-20 15:00:00,38.01,38.05,37.96,38.05,54000.0,17.3466,17.3649,17.3238,17.3649,54000.0
2007-11-20 15:05:00,38.04,38.06,38.02,38.05,47600.0,17.3603,17.3694,17.3512,17.3649,47600.0
2007-11-20 15:10:00,38.06,38.1,38.05,38.06,49700.0,17.3694,17.3877,17.3649,17.3694,49700.0
2007-11-20 15:15:00,38.07,38.1,38.0,38.0,60700.0,17.374,17.3877,17.342,17.342,60700.0
2007-11-20 15:20:00,38.0,38.09,38.0,38.08,45800.0,17.342,17.3831,17.342,17.3785,45800.0
2007-11-20 15:25:00,38.09,38.24,38.09,38.19,79900.0,17.3831,17.4516,17.3831,17.4287,79900.0
2007-11-20 15:30:00,38.18,38.24,38.18,38.23,72100.0,17.4242,17.4516,17.4242,17.447,72100.0
2007-11-20 15:35:00,38.24,38.25,38.17,38.19,91900.0,17.4516,17.4561,17.4196,17.4287,91900.0
2007-11-20 15:40:00,38.19,38.31,38.18,38.25,189700.0,17.4287,17.4835,17.4242,17.4561,189700.0
2007-11-20 15:45:00,38.26,38.27,38.23,38.25,97600.0,17.4607,17.4653,17.447,17.4561,97600.0
2007-11-20 15:50:00,38.25,38.26,38.14,38.14,150000.0,17.4561,17.4607,17.4059,17.4059,150000.0
2007-11-20 15:55:00,38.15,38.27,38.15,38.26,164300.0,17.4105,17.4653,17.4105,17.4607,164300.0
2007-11-21 09:30:00,38.03,38.2,37.91,38.16,133200.0,17.3557,17.4333,17.301,17.4151,133200.0
2007-11-21 09:35:00,38.17,38.37,38.09,38.3,108200.0,17.4196,17.5109,17.3831,17.4789,108200.0
2007-11-21 09:40:00,38.3,38.34,38.25,38.31,71400.0,17.4789,17.4972,17.4561,17.4835,71400.0
2007-11-21 09:45:00,38.32,38.39,38.27,38.39,71100.0,17.4881,17.52,17.4653,17.52,71100.0
2007-11-21 09:50:00,38.38,38.45,38.38,38.45,84900.0,17.5155,17.5474,17.5155,17.5474,84900.0
2007-11-21 09:55:00,38.45,38.47,38.37,38.41,71500.0,17.5474,17.5565,17.5109,17.5291,71500.0
2007-11-21 10:00:00,38.42,38.5,38.42,38.47,119200.0,17.5337,17.5702,17.5337,17.5565,119200.0
2007-11-21 10:05:00,38.47,38.48,38.43,38.45,99100.0,17.5565,17.5611,17.5383,17.5474,99100.0
2007-11-21 10:10:00,38.45,38.48,38.43,38.45,58800.0,17.5474,17.5611,17.5383,17.5474,58800.0
2007-11-21 10:15:00,38.46,38.5,38.45,38.5,88300.0,17.552,17.5702,17.5474,17.5702,88300.0
2007-11-21 10:20:00,38.5,38.5,38.47,38.48,60400.0,17.5702,17.5702,17.5565,17.5611,60400.0
2007-11-21 10:25:00,38.48,38.5,38.48,38.49,51300.0,17.5611,17.5702,17.5611,17.5657,51300.0
2007-11-21 10:30:00,38.49,38.5,38.43,38.43,107000.0,17.5657,17.5702,17.5383,17.5383,107000.0
2007-11-21 10:35:00,38.43,38.44,38.36,38.37,93100.0,17.5383,17.5428,17.5063,17.5109,93100.0
2007-11-21 10:40:00,38.37,38.54,38.37,38.54,298400.0,17.5109,17.5885,17.5109,17.5885,298400.0
2007-11-21 10:45:00,38.53,38.67,38.5,38.67,222700.0,17.5839,17.6478,17.5702,17.6478,222700.0
2007-11-21 10:50:00,38.66,38.72,38.65,38.68,158200.0,17.6432,17.6706,17.6387,17.6524,158200.0
2007-11-21 10:55:00,38.69,38.75,38.68,38.73,100600.0,17.6569,17.6843,17.6524,17.6752,100600.0
2007-11-21 11:00:00,38.72,38.75,38.65,38.74,94500.0,17.6706,17.6843,17.6387,17.6797,94500.0
2007-11-21 11:05:00,38.74,38.74,38.69,38.69,76200.0,17.6797,17.6797,17.6569,17.6569,76200.0
2007-11-21 11:10:00,38.69,38.72,38.65,38.7,353500.0,17.6569,17.6706,17.6387,17.6615,353500.0
2007-11-21 11:15:00,38.7,38.7,38.61,38.63,92100.0,17.6615,17.6615,17.6204,17.6295,92100.0
2007-11-21 11:20:00,38.62,38.63,38.56,38.63,81200.0,17.625,17.6295,17.5976,17.6295,81200.0
2007-11-21 11:25:00,38.63,38.64,38.59,38.63,50400.0,17.6295,17.6341,17.6113,17.6295,50400.0
2007-11-21 11:30:00,38.63,38.66,38.59,38.61,38600.0,17.6295,17.6432,17.6113,17.6204,38600.0
2007-11-21 11:35:00,38.62,38.65,38.6,38.65,302700.0,17.625,17.6387,17.6159,17.6387,302700.0
2007-11-21 11:40:00,38.65,38.65,38.52,38.6,67100.0,17.6387,17.6387,17.5793,17.6159,67100.0
2007-11-21 11:45:00,38.59,38.61,38.55,38.56,57500.0,17.6113,17.6204,17.593,17.5976,57500.0
2007-11-21 11:50:00,38.56,38.57,38.55,38.56,22800.0,17.5976,17.6022,17.593,17.5976,22800.0
2007-11-21 11:55:00,38.57,38.57,38.54,38.56,40100.0,17.6022,17.6022,17.5885,17.5976,40100.0
2007-11-21 12:00:00,38.55,38.58,38.53,38.53,48500.0,17.593,17.6067,17.5839,17.5839,48500.0
2007-11-21 12:05:00,38.53,38.54,38.45,38.45,62100.0,17.5839,17.5885,17.5474,17.5474,62100.0
2007-11-21 12:10:00,38.46,38.55,38.45,38.54,45800.0,17.552,17.593,17.5474,17.5885,45800.0
2007-11-21 12:15:00,38.54,38.56,38.5,38.51,39700.0,17.5885,17.5976,17.5702,17.5748,39700.0
2007-11-21 12:20:00,38.51,38.53,38.48,38.49,37100.0,17.5748,17.5839,17.5611,17.5657,37100.0
2007-11-21 12:25:00,38.49,38.52,38.48,38.5,32800.0,17.5657,17.5793,17.5611,17.5702,32800.0
2007-11-21 12:30:00,38.5,38.51,38.48,38.5,42300.0,17.5702,17.5748,17.5611,17.5702,42300.0
2007-11-21 12:35:00,38.51,38.52,38.44,38.5,84700.0,17.5748,17.5793,17.5428,17.5702,84700.0
2007-11-21 12:40:00,38.49,38.52,38.48,38.51,33200.0,17.5657,17.5793,17.5611,17.5748,33200.0
2007-11-21 12:45:00,38.52,38.52,38.43,38.51,62500.0,17.5793,17.5793,17.5383,17.5748,62500.0
2007-11-21 12:50:00,38.52,38.53,38.45,38.53,33700.0,17.5793,17.5839,17.5474,17.5839,33700.0
2007-11-21 12:55:00,38.53,38.58,38.51,38.53,47100.0,17.5839,17.6067,17.5748,17.5839,47100.0
2007-11-21 13:00:00,38.54,38.62,38.51,38.53,84700.0,17.5885,17.625,17.5748,17.5839,84700.0
2007-11-21 13:05:00,38.52,38.56,38.46,38.49,47000.0,17.5793,17.5976,17.552,17.5657,47000.0
2007-11-21 13:10:00,38.5,38.54,38.49,38.52,35000.0,17.5702,17.5885,17.5657,17.5793,35000.0
2007-11-21 13:15:00,38.53,38.53,38.49,38.49,27100.0,17.5839,17.5839,17.5657,17.5657,27100.0
2007-11-21 13:20:00,38.49,38.51,38.45,38.45,32200.0,17.5657,17.5748,17.5474,17.5474,32200.0
2007-11-21 13:25:00,38.45,38.45,38.34,38.41,37100.0,17.5474,17.5474,17.4972,17.5291,37100.0
2007-11-21 13:30:00,38.41,38.44,38.41,38.44,19700.0,17.5291,17.5428,17.5291,17.5428,19700.0
2007-11-21 13:35:00,38.44,38.5,38.42,38.42,38100.0,17.5428,17.5702,17.5337,17.5337,38100.0
2007-11-21 13:40:00,38.42,38.48,38.41,38.43,46400.0,17.5337,17.5611,17.5291,17.5383,46400.0
2007-11-21 13:45:00,38.45,38.46,38.38,38.44,33700.0,17.5474,17.552,17.5155,17.5428,33700.0
2007-11-21 13:50:00,38.45,38.45,38.36,38.38,38200.0,17.5474,17.5474,17.5063,17.5155,38200.0
2007-11-21 13:55:00,38.38,38.42,38.37,38.39,39100.0,17.5155,17.5337,17.5109,17.52,39100.0
2007-11-21 14:00:00,38.39,38.6,38.36,38.38,98100.0,17.52,17.6159,17.5063,17.5155,98100.0
2007-11-21 14:05:00,38.39,38.4,38.35,38.37,104600.0,17.52,17.5246,17.5018,17.5109,104600.0
2007-11-21 14:10:00,38.36,38.4,38.35,38.39,34100.0,17.5063,17.5246,17.5018,17.52,34100.0
2007-11-21 14:15:00,38.39,38.4,38.39,38.39,35100.0,17.52,17.5246,17.52,17.52,35100.0
2007-11-21 14:20:00,38.4,38.42,38.4,38.42,34300.0,17.5246,17.5337,17.5246,17.5337,34300.0
2007-11-21 14:25:00,38.41,38.45,38.4,38.44,40100.0,17.5291,17.5474,17.5246,17.5428,40100.0
2007-11-21 14:30:00,38.44,38.46,38.44,38.46,22700.0,17.5428,17.552,17.5428,17.552,22700.0
2007-11-21 14:35:00,38.46,38.46,38.4,38.44,79800.0,17.552,17.552,17.5246,17.5428,79800.0
2007-11-21 14:40:00,38.44,38.46,38.43,38.44,34500.0,17.5428,17.552,17.5383,17.5428,34500.0
2007-11-21 14:45:00,38.44,38.46,38.43,38.46,51200.0,17.5428,17.552,17.5383,17.552,51200.0
2007-11-21 14:50:00,38.46,38.46,38.44,38.45,27100.0,17.552,17.552,17.5428,17.5474,27100.0
2007-11-21 14:55:00,38.46,38.46,38.39,38.43,91000.0,17.552,17.552,17.52,17.5383,91000.0
2007-11-21 15:00:00,38.43,38.47,38.38,38.38,71200.0,17.5383,17.5565,17.5155,17.5155,71200.0
2007-11-21 15:05:00,38.38,38.42,38.35,38.38,108200.0,17.5155,17.5337,17.5018,17.5155,108200.0
2007-11-21 15:10:00,38.38,38.44,38.34,38.38,126100.0,17.5155,17.5428,17.4972,17.5155,126100.0
2007-11-21 15:15:00,38.38,38.39,38.29,38.3,82000.0,17.5155,17.52,17.4744,17.4789,82000.0
2007-11-21 15:20:00,38.3,38.32,38.21,38.28,167500.0,17.4789,17.4881,17.4379,17.4698,167500.0
2007-11-21 15:25:00,38.27,38.28,38.18,38.19,84700.0,17.4653,17.4698,17.4242,17.4287,84700.0
2007-11-21 15:30:00,38.19,38.21,38.17,38.17,69900.0,17.4287,17.4379,17.4196,17.4196,69900.0
2007-11-21 15:35:00,38.18,38.26,38.18,38.26,108200.0,17.4242,17.4607,17.4242,17.4607,108200.0
2007-11-21 15:40:00,38.27,38.33,38.26,38.32,86200.0,17.4653,17.4926,17.4607,17.4881,86200.0
2007-11-21 15:45:00,38.32,38.38,38.32,38.35,89200.0,17.4881,17.5155,17.4881,17.5018,89200.0
2007-11-21 15:50:00,38.35,38.36,38.26,38.26,83800.0,17.5018,17.5063,17.4607,17.4607,83800.0
2007-11-21 15:55:00,38.27,38.27,38.06,38.08,297700.0,17.4653,17.4653,17.3694,17.3785,297700.0
2007-11-23 09:30:00,38.24,38.31,37.96,38.29,125100.0,17.4516,17.4835,17.3238,17.4744,125100.0
2007-11-23 09:35:00,38.28,38.28,38.0,38.0,53500.0,17.4698,17.4698,17.342,17.342,53500.0
2007-11-23 09:40:00,38.01,38.17,37.99,38.16,118700.0,17.3466,17.4196,17.3375,17.4151,118700.0
2007-11-23 09:45:00,38.16,38.16,38.01,38.02,75700.0,17.4151,17.4151,17.3466,17.3512,75700.0
2007-11-23 09:50:00,38.02,38.05,37.98,38.03,72600.0,17.3512,17.3649,17.3329,17.3557,72600.0
2007-11-23 09:55:00,38.04,38.07,38.0,38.03,50600.0,17.3603,17.374,17.342,17.3557,50600.0
2007-11-23 10:00:00,38.03,38.08,37.99,37.99,54700.0,17.3557,17.3785,17.3375,17.3375,54700.0
2007-11-23 10:05:00,38.0,38.0,37.91,37.91,35500.0,17.342,17.342,17.301,17.301,35500.0
2007-11-23 10:10:00,37.91,37.96,37.9,37.95,34700.0,17.301,17.3238,17.2964,17.3192,34700.0
2007-11-23 10:15:00,37.96,38.03,37.95,38.03,38300.0,17.3238,17.3557,17.3192,17.3557,38300.0
2007-11-23 10:20:00,38.02,38.03,37.97,37.97,58300.0,17.3512,17.3557,17.3283,17.3283,58300.0
2007-11-23 10:25:00,37.96,37.99,37.94,37.97,29600.0,17.3238,17.3375,17.3147,17.3283,29600.0
2007-11-23 10:30:00,37.96,38.0,37.96,37.98,54800.0,17.3238,17.342,17.3238,17.3329,54800.0
2007-11-23 10:35:00,37.98,38.0,37.93,37.95,72400.0,17.3329,17.342,17.3101,17.3192,72400.0
2007-11-23 10:40:00,37.95,37.96,37.93,37.93,16500.0,17.3192,17.3238,17.3101,17.3101,16500.0
2007-11-23 10:45:00,37.94,37.95,37.9,37.94,38900.0,17.3147,17.3192,17.2964,17.3147,38900.0
2007-11-23 10:50:00,37.94,37.95,37.94,37.95,23600.0,17.3147,17.3192,17.3147,17.3192,23600.0
2007-11-23 10:55:00,37.94,37.97,37.93,37.96,46600.0,17.3147,17.3283,17.3101,17.3238,46600.0
2007-11-23 11:00:00,37.97,37.98,37.96,37.97,57500.0,17.3283,17.3329,17.3238,17.3283,57500.0
2007-11-23 11:05:00,37.97,37.99,37.96,37.97,128400.0,17.3283,17.3375,17.3238,17.3283,128400.0
2007-11-23 11:10:00,37.97,37.98,37.96,37.98,10700.0,17.3283,17.3329,17.3238,17.3329,10700.0
2007-11-23 11:15:00,37.97,37.99,37.97,37.97,39000.0,17.3283,17.3375,17.3283,17.3283,39000.0
2007-11-23 11:20:00,37.98,37.98,37.94,37.94,26800.0,17.3329,17.3329,17.3147,17.3147,26800.0
2007-11-23 11:25:00,37.94,37.94,37.9,37.9,40300.0,17.3147,17.3147,17.2964,17.2964,40300.0
2007-11-23 11:30:00,37.9,37.9,37.87,37.88,62800.0,17.2964,17.2964,17.2827,17.2873,62800.0
2007-11-23 11:35:00,37.88,37.9,37.87,37.9,45600.0,17.2873,17.2964,17.2827,17.2964,45600.0
2007-11-23 11:40:00,37.89,37.95,37.88,37.95,63400.0,17.2918,17.3192,17.2873,17.3192,63400.0
2007-11-23 11:45:00,37.94,37.95,37.94,37.94,23000.0,17.3147,17.3192,17.3147,17.3147,23000.0
2007-11-23 11:50:00,37.94,37.95,37.93,37.95,28500.0,17.3147,17.3192,17.3101,17.3192,28500.0
2007-11-23 11:55:00,37.94,37.96,37.93,37.94,36700.0,17.3147,17.3238,17.3101,17.3147,36700.0
2007-11-23 12:00:00,37.94,37.98,37.93,37.95,95700.0,17.3147,17.3329,17.3101,17.3192,95700.0
2007-11-23 12:05:00,37.95,37.95,37.92,37.93,25600.0,17.3192,17.3192,17.3055,17.3101,25600.0
2007-11-23 12:10:00,37.93,37.97,37.93,37.97,59600.0,17.3101,17.3283,17.3101,17.3283,59600.0
2007-11-23 12:15:00,37.97,38.01,37.95,38.01,37200.0,17.3283,17.3466,17.3192,17.3466,37200.0
2007-11-23 12:20:00,38.01,38.03,38.0,38.02,17000.0,17.3466,17.3557,17.342,17.3512,17000.0
2007-11-23 12:25:00,38.02,38.1,38.01,38.07,48200.0,17.3512,17.3877,17.3466,17.374,48200.0
2007-11-23 12:30:00,38.07,38.09,38.06,38.07,28300.0,17.374,17.3831,17.3694,17.374,28300.0
2007-11-23 12:35:00,38.07,38.09,38.02,38.03,54800.0,17.374,17.3831,17.3512,17.3557,54800.0
2007-11-23 12:40:00,38.03,38.16,38.0,38.14,136600.0,17.3557,17.4151,17.342,17.4059,136600.0
2007-11-23 12:45:00,38.14,38.17,38.1,38.12,44500.0,17.4059,17.4196,17.3877,17.3968,44500.0
2007-11-23 12:50:00,38.12,38.16,38.05,38.07,71200.0,17.3968,17.4151,17.3649,17.374,71200.0
2007-11-23 12:55:00,38.07,38.07,37.93,38.0,127500.0,17.374,17.374,17.3101,17.342,127500.0
2007-11-26 09:30:00,38.12,38.12,37.77,37.99,131300.0,17.3968,17.3968,17.2371,17.3375,131300.0
2007-11-26 09:35:00,37.99,38.2,37.97,38.13,109100.0,17.3375,17.4333,17.3283,17.4014,109100.0
2007-11-26 09:40:00,38.13,38.19,38.03,38.19,42400.0,17.4014,17.4287,17.3557,17.4287,42400.0
2007-11-26 09:45:00,38.18,38.27,38.18,38.25,46900.0,17.4242,17.4653,17.4242,17.4561,46900.0
2007-11-26 09:50:00,38.25,38.25,37.81,38.13,53900.0,17.4561,17.4561,17.2553,17.4014,53900.0
2007-11-26 09:55:00,38.13,38.18,38.11,38.12,57200.0,17.4014,17.4242,17.3922,17.3968,57200.0
2007-11-26 10:00:00,38.13,38.13,38.04,38.11,64300.0,17.4014,17.4014,17.3603,17.3922,64300.0
2007-11-26 10:05:00,38.1,38.12,38.06,38.09,27500.0,17.3877,17.3968,17.3694,17.3831,27500.0
2007-11-26 10:10:00,38.09,38.18,38.08,38.16,58100.0,17.3831,17.4242,17.3785,17.4151,58100.0
2007-11-26 10:15:00,38.16,38.17,38.09,38.1,31300.0,17.4151,17.4196,17.3831,17.3877,31300.0
2007-11-26 10:20:00,38.11,38.11,38.06,38.08,23300.0,17.3922,17.3922,17.3694,17.3785,23300.0
2007-11-26 10:25:00,38.08,38.08,37.97,37.99,71400.0,17.3785,17.3785,17.3283,17.3375,71400.0
2007-11-26 10:30:00,37.99,38.03,37.96,38.01,55900.0,17.3375,17.3557,17.3238,17.3466,55900.0
2007-11-26 10:35:00,38.0,38.03,37.99,38.01,85700.0,17.342,17.3557,17.3375,17.3466,85700.0
2007-11-26 10:40:00,38.02,38.06,38.01,38.05,71400.0,17.3512,17.3694,17.3466,17.3649,71400.0
2007-11-26 10:45:00,38.05,38.07,38.03,38.04,32500.0,17.3649,17.374,17.3557,17.3603,32500.0
2007-11-26 10:50:00,38.05,38.08,38.04,38.06,39900.0,17.3649,17.3785,17.3603,17.3694,39900.0
2007-11-26 10:55:00,38.06,38.07,38.03,38.04,46600.0,17.3694,17.374,17.3557,17.3603,46600.0
2007-11-26 11:00:00,38.04,38.08,37.99,38.07,122400.0,17.3603,17.3785,17.3375,17.374,122400.0
2007-11-26 11:05:00,38.07,38.09,38.07,38.08,17300.0,17.374,17.3831,17.374,17.3785,17300.0
2007-11-26 11:10:00,38.09,38.11,38.05,38.05,53600.0,17.3831,17.3922,17.3649,17.3649,53600.0
2007-11-26 11:15:00,38.05,38.12,38.04,38.1,55300.0,17.3649,17.3968,17.3603,17.3877,55300.0
2007-11-26 11:20:00,38.09,38.09,38.01,38.04,37000.0,17.3831,17.3831,17.3466,17.3603,37000.0
2007-11-26 11:25:00,38.04,38.05,38.01,38.01,42200.0,17.3603,17.3649,17.3466,17.3466,42200.0
2007-11-26 11:30:00,38.01,38.11,38.0,38.09,43100.0,17.3466,17.3922,17.342,17.3831,43100.0
2007-11-26 11:35:00,38.08,38.11,38.07,38.09,29100.0,17.3785,17.3922,17.374,17.3831,29100.0
2007-11-26 11:40:00,38.09,38.16,38.07,38.16,37000.0,17.3831,17.4151,17.374,17.4151,37000.0
2007-11-26 11:45:00,38.15,38.17,38.13,38.13,49400.0,17.4105,17.4196,17.4014,17.4014,49400.0
2007-11-26 11:50:00,38.13,38.18,38.08,38.16,69100.0,17.4014,17.4242,17.3785,17.4151,69100.0
2007-11-26 11:55:00,38.16,38.2,38.1,38.19,76200.0,17.4151,17.4333,17.3877,17.4287,76200.0
2007-11-26 12:00:00,38.19,38.24,38.19,38.24,36800.0,17.4287,17.4516,17.4287,17.4516,36800.0
2007-11-26 12:05:00,38.23,38.28,38.2,38.27,36100.0,17.447,17.4698,17.4333,17.4653,36100.0
2007-11-26 12:10:00,38.28,38.3,38.24,38.28,50000.0,17.4698,17.4789,17.4516,17.4698,50000.0
2007-11-26 12:15:00,38.27,38.37,38.26,38.3,78400.0,17.4653,17.5109,17.4607,17.4789,78400.0
2007-11-26 12:20:00,38.3,38.31,38.26,38.29,48400.0,17.4789,17.4835,17.4607,17.4744,48400.0
2007-11-26 12:25:00,38.29,38.37,38.28,38.35,72100.0,17.4744,17.5109,17.4698,17.5018,72100.0
2007-11-26 12:30:00,38.34,38.35,38.29,38.33,37000.0,17.4972,17.5018,17.4744,17.4926,37000.0
2007-11-26 12:35:00,38.35,38.36,38.17,38.18,56700.0,17.5018,17.5063,17.4196,17.4242,56700.0
2007-11-26 12:40:00,38.18,38.25,38.17,38.18,66900.0,17.4242,17.4561,17.4196,17.4242,66900.0
2007-11-26 12:45:00,38.19,38.2,38.16,38.19,99000.0,17.4287,17.4333,17.4151,17.4287,99000.0
2007-11-26 12:50:00,38.2,38.2,38.18,38.2,36400.0,17.4333,17.4333,17.4242,17.4333,36400.0
2007-11-26 12:55:00,38.19,38.23,38.18,38.22,40800.0,17.4287,17.447,17.4242,17.4424,40800.0
2007-11-26 13:00:00,38.21,38.3,38.21,38.3,49300.0,17.4379,17.4789,17.4379,17.4789,49300.0
2007-11-26 13:05:00,38.29,38.31,38.24,38.24,50900.0,17.4744,17.4835,17.4516,17.4516,50900.0
2007-11-26 13:10:00,38.24,38.27,38.2,38.22,34700.0,17.4516,17.4653,17.4333,17.4424,34700.0
2007-11-26 13:15:00,38.22,38.22,38.15,38.17,61400.0,17.4424,17.4424,17.4105,17.4196,61400.0
2007-11-26 13:20:00,38.16,38.17,38.12,38.14,33800.0,17.4151,17.4196,17.3968,17.4059,33800.0
2007-11-26 13:25:00,38.14,38.17,38.12,38.12,42700.0,17.4059,17.4196,17.3968,17.3968,42700.0
2007-11-26 13:30:00,38.13,38.16,38.11,38.13,54500.0,17.4014,17.4151,17.3922,17.4014,54500.0
2007-11-26 13:35:00,38.13,38.17,38.11,38.11,57800.0,17.4014,17.4196,17.3922,17.3922,57800.0
2007-11-26 13:40:00,38.11,38.15,38.08,38.08,33400.0,17.3922,17.4105,17.3785,17.3785,33400.0
2007-11-26 13:45:00,38.08,38.08,37.99,38.06,55500.0,17.3785,17.3785,17.3375,17.3694,55500.0
2007-11-26 13:50:00,38.03,38.07,37.96,37.97,55800.0,17.3557,17.374,17.3238,17.3283,55800.0
2007-11-26 13:55:00,37.98,38.05,37.94,38.03,55600.0,17.3329,17.3649,17.3147,17.3557,55600.0
2007-11-26 14:00:00,38.04,38.12,38.02,38.09,39600.0,17.3603,17.3968,17.3512,17.3831,39600.0
2007-11-26 14:05:00,38.1,38.15,38.08,38.12,67700.0,17.3877,17.4105,17.3785,17.3968,67700.0
2007-11-26 14:10:00,38.13,38.16,38.08,38.15,47600.0,17.4014,17.4151,17.3785,17.4105,47600.0
2007-11-26 14:15:00,38.14,38.15,38.08,38.12,55400.0,17.4059,17.4105,17.3785,17.3968,55400.0
2007-11-26 14:20:00,38.13,38.18,38.1,38.16,43900.0,17.4014,17.4242,17.3877,17.4151,43900.0
2007-11-26 14:25:00,38.16,38.19,38.07,38.08,56500.0,17.4151,17.4287,17.374,17.3785,56500.0
2007-11-26 14:30:00,38.08,38.1,38.03,38.05,67700.0,17.3785,17.3877,17.3557,17.3649,67700.0
2007-11-26 14:35:00,38.05,38.09,38.02,38.06,75900.0,17.3649,17.3831,17.3512,17.3694,75900.0
2007-11-26 14:40:00,38.06,38.15,38.06,38.09,78300.0,17.3694,17.4105,17.3694,17.3831,78300.0
2007-11-26 14:45:00,38.09,38.18,38.07,38.14,75800.0,17.3831,17.4242,17.374,17.4059,75800.0
2007-11-26 14:50:00,38.13,38.16,38.06,38.09,66000.0,17.4014,17.4151,17.3694,17.3831,66000.0
2007-11-26 14:55:00,38.1,38.1,38.02,38.03,60000.0,17.3877,17.3877,17.3512,17.3557,60000.0
2007-11-26 15:00:00,38.03,38.06,38.0,38.02,49800.0,17.3557,17.3694,17.342,17.3512,49800.0
2007-11-26 15:05:00,38.02,38.04,37.93,37.95,52200.0,17.3512,17.3603,17.3101,17.3192,52200.0
2007-11-26 15:10:00,37.95,37.98,37.91,37.96,74100.0,17.3192,17.3329,17.301,17.3238,74100.0
2007-11-26 15:15:00,37.96,38.01,37.94,37.94,47500.0,17.3238,17.3466,17.3147,17.3147,47500.0
2007-11-26 15:20:00,37.94,37.97,37.91,37.95,45000.0,17.3147,17.3283,17.301,17.3192,45000.0
2007-11-26 15:25:00,37.94,37.95,37.9,37.91,46700.0,17.3147,17.3192,17.2964,17.301,46700.0
2007-11-26 15:30:00,37.9,37.94,37.89,37.9,59100.0,17.2964,17.3147,17.2918,17.2964,59100.0
2007-11-26 15:35:00,37.89,37.93,37.87,37.93,58000.0,17.2918,17.3101,17.2827,17.3101,58000.0
2007-11-26 15:40:00,37.93,37.93,37.79,37.85,129700.0,17.3101,17.3101,17.2462,17.2736,129700.0
2007-11-26 15:45:00,37.85,37.85,37.78,37.78,88700.0,17.2736,17.2736,17.2416,17.2416,88700.0
2007-11-26 15:50:00,37.78,37.78,37.66,37.68,163100.0,17.2416,17.2416,17.1869,17.196,163100.0
2007-11-26 15:55:00,37.68,37.69,37.58,37.58,186300.0,17.196,17.2006,17.1504,17.1504,186300.0
2007-11-27 09:30:00,37.75,37.79,37.64,37.79,100400.0,17.2279,17.2462,17.1777,17.2462,100400.0
2007-11-27 09:35:00,37.78,37.92,37.74,37.85,60800.0,17.2416,17.3055,17.2234,17.2736,60800.0
2007-11-27 09:40:00,37.85,37.92,37.82,37.87,56500.0,17.2736,17.3055,17.2599,17.2827,56500.0
2007-11-27 09:45:00,37.87,37.9,37.73,37.82,70100.0,17.2827,17.2964,17.2188,17.2599,70100.0
2007-11-27 09:50:00,37.82,37.86,37.79,37.83,42500.0,17.2599,17.2781,17.2462,17.2645,42500.0
2007-11-27 09:55:00,37.84,37.95,37.83,37.9,54700.0,17.269,17.3192,17.2645,17.2964,54700.0
2007-11-27 10:00:00,37.9,37.9,37.82,37.87,42500.0,17.2964,17.2964,17.2599,17.2827,42500.0
2007-11-27 10:05:00,37.87,37.95,37.81,37.89,87100.0,17.2827,17.3192,17.2553,17.2918,87100.0
2007-11-27 10:10:00,37.89,37.97,37.83,37.83,91800.0,17.2918,17.3283,17.2645,17.2645,91800.0
2007-11-27 10:15:00,37.83,37.85,37.77,37.81,77100.0,17.2645,17.2736,17.2371,17.2553,77100.0
2007-11-27 10:20:00,37.82,37.9,37.78,37.87,60700.0,17.2599,17.2964,17.2416,17.2827,60700.0
2007-11-27 10:25:00,37.87,37.87,37.74,37.74,48500.0,17.2827,17.2827,17.2234,17.2234,48500.0
2007-11-27 10:30:00,37.74,37.8,37.73,37.78,35800.0,17.2234,17.2508,17.2188,17.2416,35800.0
2007-11-27 10:35:00,37.78,37.88,37.78,37.86,47900.0,17.2416,17.2873,17.2416,17.2781,47900.0
2007-11-27 10:40:00,37.86,37.89,37.85,37.87,29000.0,17.2781,17.2918,17.2736,17.2827,29000.0
2007-11-27 10:45:00,37.89,37.91,37.87,37.9,49400.0,17.2918,17.301,17.2827,17.2964,49400.0
2007-11-27 10:50:00,37.9,37.98,37.89,37.91,34200.0,17.2964,17.3329,17.2918,17.301,34200.0
2007-11-27 10:55:00,37.92,37.99,37.92,37.96,34800.0,17.3055,17.3375,17.3055,17.3238,34800.0
2007-11-27 11:00:00,37.97,37.98,37.93,37.97,40500.0,17.3283,17.3329,17.3101,17.3283,40500.0
2007-11-27 11:05:00,37.97,37.97,37.95,37.96,25600.0,17.3283,17.3283,17.3192,17.3238,25600.0
2007-11-27 11:10:00,37.95,38.02,37.95,37.97,51200.0,17.3192,17.3512,17.3192,17.3283,51200.0
2007-11-27 11:15:00,37.98,38.0,37.97,37.99,19600.0,17.3329,17.342,17.3283,17.3375,19600.0
2007-11-27 11:20:00,37.99,38.02,37.98,38.0,31400.0,17.3375,17.3512,17.3329,17.342,31400.0
2007-11-27 11:25:00,38.0,38.03,37.98,37.98,32800.0,17.342,17.3557,17.3329,17.3329,32800.0
2007-11-27 11:30:00,37.98,38.02,37.91,37.97,52000.0,17.3329,17.3512,17.301,17.3283,52000.0
2007-11-27 11:35:00,37.97,38.04,37.96,38.0,37300.0,17.3283,17.3603,17.3238,17.342,37300.0
2007-11-27 11:40:00,37.99,38.05,37.97,37.97,18800.0,17.3375,17.3649,17.3283,17.3283,18800.0
2007-11-27 11:45:00,37.98,38.01,37.94,37.96,21900.0,17.3329,17.3466,17.3147,17.3238,21900.0
2007-11-27 11:50:00,37.96,37.96,37.88,37.88,32700.0,17.3238,17.3238,17.2873,17.2873,32700.0
2007-11-27 11:55:00,37.88,37.9,37.82,37.82,51000.0,17.2873,17.2964,17.2599,17.2599,51000.0
2007-11-27 12:00:00,37.82,37.83,37.81,37.81,23400.0,17.2599,17.2645,17.2553,17.2553,23400.0
2007-11-27 12:05:00,37.81,37.86,37.79,37.86,38800.0,17.2553,17.2781,17.2462,17.2781,38800.0
2007-11-27 12:10:00,37.86,37.86,37.78,37.79,24400.0,17.2781,17.2781,17.2416,17.2462,24400.0
2007-11-27 12:15:00,37.79,37.82,37.78,37.8,15500.0,17.2462,17.2599,17.2416,17.2508,15500.0
2007-11-27 12:20:00,37.8,37.82,37.74,37.8,32100.0,17.2508,17.2599,17.2234,17.2508,32100.0
2007-11-27 12:25:00,37.79,37.8,37.74,37.78,19900.0,17.2462,17.2508,17.2234,17.2416,19900.0
2007-11-27 12:30:00,37.78,37.91,37.78,37.89,32800.0,17.2416,17.301,17.2416,17.2918,32800.0
2007-11-27 12:35:00,37.89,37.96,37.89,37.92,25100.0,17.2918,17.3238,17.2918,17.3055,25100.0
2007-11-27 12:40:00,37.91,37.95,37.86,37.9,43200.0,17.301,17.3192,17.2781,17.2964,43200.0
2007-11-27 12:45:00,37.9,37.98,37.89,37.98,20700.0,17.2964,17.3329,17.2918,17.3329,20700.0
2007-11-27 12:50:00,37.98,38.04,37.96,38.04,39600.0,17.3329,17.3603,17.3238,17.3603,39600.0
2007-11-27 12:55:00,38.03,38.03,37.97,37.97,131900.0,17.3557,17.3557,17.3283,17.3283,131900.0
2007-11-27 13:00:00,37.98,38.0,37.94,37.97,35800.0,17.3329,17.342,17.3147,17.3283,35800.0
2007-11-27 13:05:00,37.96,37.97,37.95,37.96,11000.0,17.3238,17.3283,17.3192,17.3238,11000.0
2007-11-27 13:10:00,37.96,37.97,37.91,37.92,25600.0,17.3238,17.3283,17.301,17.3055,25600.0
2007-11-27 13:15:00,37.92,37.94,37.86,37.88,20300.0,17.3055,17.3147,17.2781,17.2873,20300.0
2007-11-27 13:20:00,37.88,37.94,37.85,37.93,25600.0,17.2873,17.3147,17.2736,17.3101,25600.0
2007-11-27 13:25:00,37.93,37.97,37.93,37.95,26600.0,17.3101,17.3283,17.3101,17.3192,26600.0
2007-11-27 13:30:00,37.95,37.96,37.91,37.92,30700.0,17.3192,17.3238,17.301,17.3055,30700.0
2007-11-27 13:35:00,37.91,37.93,37.9,37.93,25100.0,17.301,17.3101,17.2964,17.3101,25100.0
2007-11-27 13:40:00,37.92,37.93,37.9,37.9,25600.0,17.3055,17.3101,17.2964,17.2964,25600.0
2007-11-27 13:45:00,37.92,37.94,37.91,37.93,11400.0,17.3055,17.3147,17.301,17.3101,11400.0
2007-11-27 13:50:00,37.93,37.93,37.84,37.84,34900.0,17.3101,17.3101,17.269,17.269,34900.0
2007-11-27 13:55:00,37.84,37.88,37.83,37.83,29600.0,17.269,17.2873,17.2645,17.2645,29600.0
2007-11-27 14:00:00,37.83,37.85,37.76,37.76,38700.0,17.2645,17.2736,17.2325,17.2325,38700.0
2007-11-27 14:05:00,37.78,37.82,37.77,37.78,21900.0,17.2416,17.2599,17.2371,17.2416,21900.0
2007-11-27 14:10:00,37.79,37.84,37.77,37.84,23300.0,17.2462,17.269,17.2371,17.269,23300.0
2007-11-27 14:15:00,37.83,37.88,37.83,37.87,18600.0,17.2645,17.2873,17.2645,17.2827,18600.0
2007-11-27 14:20:00,37.88,37.89,37.84,37.87,32800.0,17.2873,17.2918,17.269,17.2827,32800.0
2007-11-27 14:25:00,37.87,37.87,37.8,37.83,33900.0,17.2827,17.2827,17.2508,17.2645,33900.0
2007-11-27 14:30:00,37.82,37.84,37.79,37.79,30600.0,17.2599,17.269,17.2462,17.2462,30600.0
2007-11-27 14:35:00,37.8,37.8,37.64,37.68,56300.0,17.2508,17.2508,17.1777,17.196,56300.0
2007-11-27 14:40:00,37.69,37.71,37.6,37.6,58700.0,17.2006,17.2097,17.1595,17.1595,58700.0
2007-11-27 14:45:00,37.59,37.71,37.55,37.71,51900.0,17.1549,17.2097,17.1367,17.2097,51900.0
2007-11-27 14:50:00,37.72,37.75,37.65,37.67,43700.0,17.2143,17.2279,17.1823,17.1914,43700.0
2007-11-27 14:55:00,37.66,37.73,37.64,37.73,42400.0,17.1869,17.2188,17.1777,17.2188,42400.0
2007-11-27 15:00:00,37.73,37.77,37.71,37.73,40800.0,17.2188,17.2371,17.2097,17.2188,40800.0
2007-11-27 15:05:00,37.73,37.77,37.71,37.75,53400.0,17.2188,17.2371,17.2097,17.2279,53400.0
2007-11-27 15:10:00,37.75,37.86,37.74,37.77,59400.0,17.2279,17.2781,17.2234,17.2371,59400.0
2007-11-27 15:15:00,37.76,37.81,37.72,37.74,60700.0,17.2325,17.2553,17.2143,17.2234,60700.0
2007-11-27 15:20:00,37.74,37.78,37.71,37.74,68500.0,17.2234,17.2416,17.2097,17.2234,68500.0
2007-11-27 15:25:00,37.74,37.76,37.63,37.68,76700.0,17.2234,17.2325,17.1732,17.196,76700.0
2007-11-27 15:30:00,37.68,37.84,37.68,37.82,60300.0,17.196,17.269,17.196,17.2599,60300.0
2007-11-27 15:35:00,37.82,37.86,37.79,37.83,53900.0,17.2599,17.2781,17.2462,17.2645,53900.0
2007-11-27 15:40:00,37.84,37.87,37.82,37.84,79700.0,17.269,17.2827,17.2599,17.269,79700.0
2007-11-27 15:45:00,37.84,37.85,37.8,37.83,86100.0,17.269,17.2736,17.2508,17.2645,86100.0
2007-11-27 15:50:00,37.82,37.84,37.74,37.8,193500.0,17.2599,17.269,17.2234,17.2508,193500.0
2007-11-27 15:55:00,37.8,37.85,37.75,37.83,269100.0,17.2508,17.2736,17.2279,17.2645,269100.0
2007-11-28 09:30:00,38.0,38.0,37.81,37.86,62900.0,17.342,17.342,17.2553,17.2781,62900.0
2007-11-28 09:35:00,37.86,37.95,37.82,37.85,36900.0,17.2781,17.3192,17.2599,17.2736,36900.0
2007-11-28 09:40:00,37.84,37.86,37.72,37.74,41700.0,17.269,17.2781,17.2143,17.2234,41700.0
2007-11-28 09:45:00,37.73,37.77,37.69,37.7,38600.0,17.2188,17.2371,17.2006,17.2051,38600.0
2007-11-28 09:50:00,37.7,37.88,37.7,37.81,81500.0,17.2051,17.2873,17.2051,17.2553,81500.0
2007-11-28 09:55:00,37.82,37.86,37.76,37.78,55600.0,17.2599,17.2781,17.2325,17.2416,55600.0
2007-11-28 10:00:00,37.78,37.9,37.71,37.86,67500.0,17.2416,17.2964,17.2097,17.2781,67500.0
2007-11-28 10:05:00,37.87,37.99,37.86,37.97,70900.0,17.2827,17.3375,17.2781,17.3283,70900.0
2007-11-28 10:10:00,37.97,37.99,37.91,37.91,37300.0,17.3283,17.3375,17.301,17.301,37300.0
2007-11-28 10:15:00,37.91,37.95,37.88,37.91,36300.0,17.301,17.3192,17.2873,17.301,36300.0
2007-11-28 10:20:00,37.91,38.0,37.9,37.94,128100.0,17.301,17.342,17.2964,17.3147,128100.0
2007-11-28 10:25:00,37.94,37.95,37.9,37.93,62300.0,17.3147,17.3192,17.2964,17.3101,62300.0
2007-11-28 10:30:00,37.94,37.98,37.86,37.92,80300.0,17.3147,17.3329,17.2781,17.3055,80300.0
2007-11-28 10:35:00,37.92,37.97,37.89,37.91,33000.0,17.3055,17.3283,17.2918,17.301,33000.0
2007-11-28 10:40:00,37.91,38.0,37.91,37.93,78900.0,17.301,17.342,17.301,17.3101,78900.0
2007-11-28 10:45:00,37.93,37.99,37.89,37.89,73500.0,17.3101,17.3375,17.2918,17.2918,73500.0
2007-11-28 10:50:00,37.89,37.95,37.88,37.92,37600.0,17.2918,17.3192,17.2873,17.3055,37600.0
2007-11-28 10:55:00,37.93,37.95,37.9,37.95,22200.0,17.3101,17.3192,17.2964,17.3192,22200.0
2007-11-28 11:00:00,37.94,38.0,37.9,37.99,106700.0,17.3147,17.342,17.2964,17.3375,106700.0
2007-11-28 11:05:00,37.99,38.04,37.97,38.04,91600.0,17.3375,17.3603,17.3283,17.3603,91600.0
2007-11-28 11:10:00,38.03,38.13,38.0,38.0,95800.0,17.3557,17.4014,17.342,17.342,95800.0
2007-11-28 11:15:00,38.02,38.08,38.0,38.06,72100.0,17.3512,17.3785,17.342,17.3694,72100.0
2007-11-28 11:20:00,38.06,38.06,38.0,38.02,61700.0,17.3694,17.3694,17.342,17.3512,61700.0
2007-11-28 11:25:00,38.02,38.09,38.01,38.09,23700.0,17.3512,17.3831,17.3466,17.3831,23700.0
2007-11-28 11:30:00,38.08,38.08,38.05,38.05,20300.0,17.3785,17.3785,17.3649,17.3649,20300.0
2007-11-28 11:35:00,38.06,38.06,38.03,38.05,44900.0,17.3694,17.3694,17.3557,17.3649,44900.0
2007-11-28 11:40:00,38.04,38.1,38.04,38.06,38400.0,17.3603,17.3877,17.3603,17.3694,38400.0
2007-11-28 11:45:00,38.05,38.09,38.05,38.07,21900.0,17.3649,17.3831,17.3649,17.374,21900.0
2007-11-28 11:50:00,38.08,38.08,38.05,38.07,21300.0,17.3785,17.3785,17.3649,17.374,21300.0
2007-11-28 11:55:00,38.07,38.08,38.02,38.07,18400.0,17.374,17.3785,17.3512,17.374,18400.0
2007-11-28 12:00:00,38.08,38.13,38.0,38.08,640000.0,17.3785,17.4014,17.342,17.3785,640000.0
2007-11-28 12:05:00,38.08,38.15,38.05,38.05,58300.0,17.3785,17.4105,17.3649,17.3649,58300.0
2007-11-28 12:10:00,38.05,38.1,38.03,38.09,48900.0,17.3649,17.3877,17.3557,17.3831,48900.0
2007-11-28 12:15:00,38.09,38.09,38.02,38.08,19400.0,17.3831,17.3831,17.3512,17.3785,19400.0
2007-11-28 12:20:00,38.08,38.09,38.04,38.06,26000.0,17.3785,17.3831,17.3603,17.3694,26000.0
2007-11-28 12:25:00,38.06,38.06,38.04,38.04,6000.0,17.3694,17.3694,17.3603,17.3603,6000.0
2007-11-28 12:30:00,38.04,38.09,38.04,38.04,37500.0,17.3603,17.3831,17.3603,17.3603,37500.0
2007-11-28 12:35:00,38.03,38.05,38.01,38.01,18700.0,17.3557,17.3649,17.3466,17.3466,18700.0
2007-11-28 12:40:00,38.01,38.05,38.0,38.01,53500.0,17.3466,17.3649,17.342,17.3466,53500.0
2007-11-28 12:45:00,38.01,38.02,37.98,37.99,106800.0,17.3466,17.3512,17.3329,17.3375,106800.0
2007-11-28 12:50:00,38.0,38.0,37.98,37.99,21100.0,17.342,17.342,17.3329,17.3375,21100.0
2007-11-28 12:55:00,37.99,38.0,37.97,37.99,13800.0,17.3375,17.342,17.3283,17.3375,13800.0
2007-11-28 13:00:00,37.99,38.02,37.99,38.0,25700.0,17.3375,17.3512,17.3375,17.342,25700.0
2007-11-28 13:05:00,38.0,38.01,37.92,37.97,40200.0,17.342,17.3466,17.3055,17.3283,40200.0
2007-11-28 13:10:00,37.98,37.99,37.95,37.96,23200.0,17.3329,17.3375,17.3192,17.3238,23200.0
2007-11-28 13:15:00,37.97,38.04,37.95,37.96,150700.0,17.3283,17.3603,17.3192,17.3238,150700.0
2007-11-28 13:20:00,37.96,38.02,37.94,37.99,50400.0,17.3238,17.3512,17.3147,17.3375,50400.0
2007-11-28 13:25:00,38.0,38.0,37.96,37.98,8300.0,17.342,17.342,17.3238,17.3329,8300.0
2007-11-28 13:30:00,37.97,38.01,37.94,37.95,32900.0,17.3283,17.3466,17.3147,17.3192,32900.0
2007-11-28 13:35:00,37.95,37.95,37.91,37.91,50700.0,17.3192,17.3192,17.301,17.301,50700.0
2007-11-28 13:40:00,37.91,37.94,37.91,37.93,13400.0,17.301,17.3147,17.301,17.3101,13400.0
2007-11-28 13:45:00,37.94,37.95,37.91,37.95,32400.0,17.3147,17.3192,17.301,17.3192,32400.0
2007-11-28 13:50:00,37.95,37.97,37.94,37.96,44700.0,17.3192,17.3283,17.3147,17.3238,44700.0
2007-11-28 13:55:00,37.97,37.99,37.92,37.93,52400.0,17.3283,17.3375,17.3055,17.3101,52400.0
2007-11-28 14:00:00,37.93,37.98,37.9,37.92,79600.0,17.3101,17.3329,17.2964,17.3055,79600.0
2007-11-28 14:05:00,37.93,37.96,37.91,37.95,43200.0,17.3101,17.3238,17.301,17.3192,43200.0
2007-11-28 14:10:00,37.95,37.96,37.9,37.93,62400.0,17.3192,17.3238,17.2964,17.3101,62400.0
2007-11-28 14:15:00,37.94,37.96,37.9,37.94,47700.0,17.3147,17.3238,17.2964,17.3147,47700.0
2007-11-28 14:20:00,37.94,37.96,37.93,37.95,27500.0,17.3147,17.3238,17.3101,17.3192,27500.0
2007-11-28 14:25:00,37.95,37.97,37.94,37.96,21000.0,17.3192,17.3283,17.3147,17.3238,21000.0
2007-11-28 14:30:00,37.95,37.97,37.9,37.9,29800.0,17.3192,17.3283,17.2964,17.2964,29800.0
2007-11-28 14:35:00,37.91,37.97,37.87,37.9,34600.0,17.301,17.3283,17.2827,17.2964,34600.0
2007-11-28 14:40:00,37.89,37.94,37.89,37.94,19700.0,17.2918,17.3147,17.2918,17.3147,19700.0
2007-11-28 14:45:00,37.94,37.98,37.92,37.98,28500.0,17.3147,17.3329,17.3055,17.3329,28500.0
2007-11-28 14:50:00,37.98,37.98,37.95,37.97,40900.0,17.3329,17.3329,17.3192,17.3283,40900.0
2007-11-28 14:55:00,37.97,37.98,37.96,37.97,53900.0,17.3283,17.3329,17.3238,17.3283,53900.0
2007-11-28 15:00:00,37.97,37.99,37.96,37.98,32700.0,17.3283,17.3375,17.3238,17.3329,32700.0
2007-11-28 15:05:00,37.99,38.02,37.98,38.01,57300.0,17.3375,17.3512,17.3329,17.3466,57300.0
2007-11-28 15:10:00,38.01,38.05,37.99,38.02,53800.0,17.3466,17.3649,17.3375,17.3512,53800.0
2007-11-28 15:15:00,38.01,38.03,37.99,38.02,43900.0,17.3466,17.3557,17.3375,17.3512,43900.0
2007-11-28 15:20:00,38.01,38.04,37.98,38.0,40300.0,17.3466,17.3603,17.3329,17.342,40300.0
2007-11-28 15:25:00,38.0,38.04,37.99,38.04,34800.0,17.342,17.3603,17.3375,17.3603,34800.0
2007-11-28 15:30:00,38.04,38.05,37.98,37.99,94500.0,17.3603,17.3649,17.3329,17.3375,94500.0
2007-11-28 15:35:00,38.0,38.01,37.94,37.94,127000.0,17.342,17.3466,17.3147,17.3147,127000.0
2007-11-28 15:40:00,37.94,38.02,37.92,38.01,174700.0,17.3147,17.3512,17.3055,17.3466,174700.0
2007-11-28 15:45:00,38.0,38.01,37.98,37.98,111700.0,17.342,17.3466,17.3329,17.3329,111700.0
2007-11-28 15:50:00,37.98,37.99,37.94,37.95,250000.0,17.3329,17.3375,17.3147,17.3192,250000.0
2007-11-28 15:55:00,37.95,38.01,37.89,37.89,620400.0,17.3192,17.3466,17.2918,17.2918,620400.0
2007-11-29 09:30:00,37.87,38.0,37.73,37.93,48700.0,17.2827,17.342,17.2188,17.3101,48700.0
2007-11-29 09:35:00,37.96,38.09,37.89,37.97,75400.0,17.3238,17.3831,17.2918,17.3283,75400.0
2007-11-29 09:40:00,37.98,37.98,37.89,37.93,41400.0,17.3329,17.3329,17.2918,17.3101,41400.0
2007-11-29 09:45:00,37.92,37.95,37.9,37.95,29300.0,17.3055,17.3192,17.2964,17.3192,29300.0
2007-11-29 09:50:00,37.95,38.01,37.8,37.91,1287800.0,17.3192,17.3466,17.2508,17.301,1287800.0
2007-11-29 09:55:00,37.89,37.95,37.76,37.79,389500.0,17.2918,17.3192,17.2325,17.2462,389500.0
2007-11-29 10:00:00,37.8,37.85,37.75,37.76,65100.0,17.2508,17.2736,17.2279,17.2325,65100.0
2007-11-29 10:05:00,37.77,37.8,37.62,37.65,253300.0,17.2371,17.2508,17.1686,17.1823,253300.0
2007-11-29 10:10:00,37.64,37.65,37.55,37.6,76100.0,17.1777,17.1823,17.1367,17.1595,76100.0
2007-11-29 10:15:00,37.61,37.65,37.58,37.64,62500.0,17.1641,17.1823,17.1504,17.1777,62500.0
2007-11-29 10:20:00,37.64,37.72,37.62,37.71,37700.0,17.1777,17.2143,17.1686,17.2097,37700.0
2007-11-29 10:25:00,37.71,37.82,37.71,37.82,80300.0,17.2097,17.2599,17.2097,17.2599,80300.0
2007-11-29 10:30:00,37.82,37.83,37.78,37.79,42900.0,17.2599,17.2645,17.2416,17.2462,42900.0
2007-11-29 10:35:00,37.79,37.84,37.77,37.81,34900.0,17.2462,17.269,17.2371,17.2553,34900.0
2007-11-29 10:40:00,37.81,37.81,37.74,37.76,24800.0,17.2553,17.2553,17.2234,17.2325,24800.0
2007-11-29 10:45:00,37.75,37.81,37.74,37.75,26400.0,17.2279,17.2553,17.2234,17.2279,26400.0
2007-11-29 10:50:00,37.75,37.75,37.69,37.7,51900.0,17.2279,17.2279,17.2006,17.2051,51900.0
2007-11-29 10:55:00,37.7,37.7,37.66,37.69,36900.0,17.2051,17.2051,17.1869,17.2006,36900.0
2007-11-29 11:00:00,37.68,37.7,37.66,37.67,44500.0,17.196,17.2051,17.1869,17.1914,44500.0
2007-11-29 11:05:00,37.67,37.74,37.66,37.69,61800.0,17.1914,17.2234,17.1869,17.2006,61800.0
2007-11-29 11:10:00,37.69,37.73,37.66,37.69,58100.0,17.2006,17.2188,17.1869,17.2006,58100.0
2007-11-29 11:15:00,37.69,37.71,37.66,37.68,22500.0,17.2006,17.2097,17.1869,17.196,22500.0
2007-11-29 11:20:00,37.69,37.69,37.66,37.66,18200.0,17.2006,17.2006,17.1869,17.1869,18200.0
2007-11-29 11:25:00,37.66,37.7,37.66,37.69,25000.0,17.1869,17.2051,17.1869,17.2006,25000.0
2007-11-29 11:30:00,37.7,37.73,37.69,37.7,146200.0,17.2051,17.2188,17.2006,17.2051,146200.0
2007-11-29 11:35:00,37.69,37.75,37.68,37.69,156800.0,17.2006,17.2279,17.196,17.2006,156800.0
2007-11-29 11:40:00,37.7,37.72,37.69,37.7,50200.0,17.2051,17.2143,17.2006,17.2051,50200.0
2007-11-29 11:45:00,37.69,37.71,37.68,37.71,116100.0,17.2006,17.2097,17.196,17.2097,116100.0
2007-11-29 11:50:00,37.7,37.71,37.66,37.67,76100.0,17.2051,17.2097,17.1869,17.1914,76100.0
2007-11-29 11:55:00,37.67,37.69,37.65,37.66,24800.0,17.1914,17.2006,17.1823,17.1869,24800.0
2007-11-29 12:00:00,37.66,37.68,37.65,37.68,34700.0,17.1869,17.196,17.1823,17.196,34700.0
2007-11-29 12:05:00,37.69,37.74,37.66,37.7,118900.0,17.2006,17.2234,17.1869,17.2051,118900.0
2007-11-29 12:10:00,37.7,37.71,37.65,37.67,45500.0,17.2051,17.2097,17.1823,17.1914,45500.0
2007-11-29 12:15:00,37.68,37.7,37.67,37.69,14400.0,17.196,17.2051,17.1914,17.2006,14400.0
2007-11-29 12:20:00,37.69,37.7,37.68,37.7,50000.0,17.2006,17.2051,17.196,17.2051,50000.0
2007-11-29 12:25:00,37.7,37.71,37.67,37.7,38300.0,17.2051,17.2097,17.1914,17.2051,38300.0
2007-11-29 12:30:00,37.7,37.7,37.69,37.7,17400.0,17.2051,17.2051,17.2006,17.2051,17400.0
2007-11-29 12:35:00,37.7,37.72,37.66,37.7,67200.0,17.2051,17.2143,17.1869,17.2051,67200.0
2007-11-29 12:40:00,37.7,37.73,37.69,37.73,45200.0,17.2051,17.2188,17.2006,17.2188,45200.0
2007-11-29 12:45:00,37.74,37.77,37.71,37.73,36400.0,17.2234,17.2371,17.2097,17.2188,36400.0
2007-11-29 12:50:00,37.73,37.75,37.71,37.74,32400.0,17.2188,17.2279,17.2097,17.2234,32400.0
2007-11-29 12:55:00,37.74,37.75,37.68,37.69,31600.0,17.2234,17.2279,17.196,17.2006,31600.0
2007-11-29 13:00:00,37.69,37.72,37.66,37.67,21200.0,17.2006,17.2143,17.1869,17.1914,21200.0
2007-11-29 13:05:00,37.67,37.75,37.67,37.75,30900.0,17.1914,17.2279,17.1914,17.2279,30900.0
2007-11-29 13:10:00,37.75,37.77,37.71,37.72,42700.0,17.2279,17.2371,17.2097,17.2143,42700.0
2007-11-29 13:15:00,37.72,37.76,37.71,37.72,51600.0,17.2143,17.2325,17.2097,17.2143,51600.0
2007-11-29 13:20:00,37.73,37.73,37.7,37.71,44800.0,17.2188,17.2188,17.2051,17.2097,44800.0
2007-11-29 13:25:00,37.72,37.72,37.7,37.7,40100.0,17.2143,17.2143,17.2051,17.2051,40100.0
2007-11-29 13:30:00,37.71,37.73,37.68,37.68,32700.0,17.2097,17.2188,17.196,17.196,32700.0
2007-11-29 13:35:00,37.68,37.7,37.66,37.67,15400.0,17.196,17.2051,17.1869,17.1914,15400.0
2007-11-29 13:40:00,37.66,37.66,37.56,37.58,56200.0,17.1869,17.1869,17.1412,17.1504,56200.0
2007-11-29 13:45:00,37.58,37.62,37.55,37.62,34100.0,17.1504,17.1686,17.1367,17.1686,34100.0
2007-11-29 13:50:00,37.61,37.67,37.61,37.64,44400.0,17.1641,17.1914,17.1641,17.1777,44400.0
2007-11-29 13:55:00,37.64,37.65,37.61,37.62,27300.0,17.1777,17.1823,17.1641,17.1686,27300.0
2007-11-29 14:00:00,37.63,37.67,37.6,37.64,54900.0,17.1732,17.1914,17.1595,17.1777,54900.0
2007-11-29 14:05:00,37.63,37.67,37.62,37.66,46700.0,17.1732,17.1914,17.1686,17.1869,46700.0
2007-11-29 14:10:00,37.66,37.7,37.64,37.68,27300.0,17.1869,17.2051,17.1777,17.196,27300.0
2007-11-29 14:15:00,37.68,37.72,37.66,37.69,50400.0,17.196,17.2143,17.1869,17.2006,50400.0
2007-11-29 14:20:00,37.69,37.73,37.68,37.72,58000.0,17.2006,17.2188,17.196,17.2143,58000.0
2007-11-29 14:25:00,37.72,37.75,37.71,37.74,24600.0,17.2143,17.2279,17.2097,17.2234,24600.0
2007-11-29 14:30:00,37.75,37.75,37.65,37.67,44700.0,17.2279,17.2279,17.1823,17.1914,44700.0
2007-11-29 14:35:00,37.66,37.72,37.66,37.7,51400.0,17.1869,17.2143,17.1869,17.2051,51400.0
2007-11-29 14:40:00,37.7,37.73,37.69,37.72,44200.0,17.2051,17.2188,17.2006,17.2143,44200.0
2007-11-29 14:45:00,37.72,37.72,37.68,37.71,22300.0,17.2143,17.2143,17.196,17.2097,22300.0
2007-11-29 14:50:00,37.7,37.75,37.7,37.72,39600.0,17.2051,17.2279,17.2051,17.2143,39600.0
2007-11-29 14:55:00,37.72,37.78,37.72,37.76,108100.0,17.2143,17.2416,17.2143,17.2325,108100.0
2007-11-29 15:00:00,37.77,37.84,37.76,37.84,94800.0,17.2371,17.269,17.2325,17.269,94800.0
2007-11-29 15:05:00,37.82,37.84,37.8,37.8,64100.0,17.2599,17.269,17.2508,17.2508,64100.0
2007-11-29 15:10:00,37.8,37.82,37.78,37.81,77100.0,17.2508,17.2599,17.2416,17.2553,77100.0
2007-11-29 15:15:00,37.81,37.85,37.8,37.83,50000.0,17.2553,17.2736,17.2508,17.2645,50000.0
2007-11-29 15:20:00,37.83,37.85,37.82,37.83,49200.0,17.2645,17.2736,17.2599,17.2645,49200.0
2007-11-29 15:25:00,37.84,37.87,37.83,37.85,78200.0,17.269,17.2827,17.2645,17.2736,78200.0
2007-11-29 15:30:00,37.84,37.85,37.8,37.8,60900.0,17.269,17.2736,17.2508,17.2508,60900.0
2007-11-29 15:35:00,37.8,37.81,37.77,37.78,31300.0,17.2508,17.2553,17.2371,17.2416,31300.0
2007-11-29 15:40:00,37.79,37.83,37.75,37.83,84100.0,17.2462,17.2645,17.2279,17.2645,84100.0
2007-11-29 15:45:00,37.82,37.88,37.82,37.84,73600.0,17.2599,17.2873,17.2599,17.269,73600.0
2007-11-29 15:50:00,37.83,37.84,37.79,37.8,59200.0,17.2645,17.269,17.2462,17.2508,59200.0
2007-11-29 15:55:00,37.81,37.81,37.77,37.78,107600.0,17.2553,17.2553,17.2371,17.2416,107600.0
2007-11-30 09:30:00,38.2,38.2,37.63,37.79,87000.0,17.4333,17.4333,17.1732,17.2462,87000.0
2007-11-30 09:35:00,37.81,37.9,37.75,37.77,44300.0,17.2553,17.2964,17.2279,17.2371,44300.0
2007-11-30 09:40:00,37.79,37.82,37.7,37.74,86400.0,17.2462,17.2599,17.2051,17.2234,86400.0
2007-11-30 09:45:00,37.75,37.8,37.68,37.72,58200.0,17.2279,17.2508,17.196,17.2143,58200.0
2007-11-30 09:50:00,37.7,37.74,37.66,37.66,64900.0,17.2051,17.2234,17.1869,17.1869,64900.0
2007-11-30 09:55:00,37.68,37.75,37.65,37.7,143800.0,17.196,17.2279,17.1823,17.2051,143800.0
2007-11-30 10:00:00,37.7,37.71,37.58,37.69,106600.0,17.2051,17.2097,17.1504,17.2006,106600.0
2007-11-30 10:05:00,37.69,37.72,37.67,37.71,36800.0,17.2006,17.2143,17.1914,17.2097,36800.0
2007-11-30 10:10:00,37.71,37.74,37.68,37.74,60500.0,17.2097,17.2234,17.196,17.2234,60500.0
2007-11-30 10:15:00,37.74,37.77,37.72,37.75,55000.0,17.2234,17.2371,17.2143,17.2279,55000.0
2007-11-30 10:20:00,37.75,37.75,37.67,37.67,43200.0,17.2279,17.2279,17.1914,17.1914,43200.0
2007-11-30 10:25:00,37.68,37.7,37.64,37.67,30300.0,17.196,17.2051,17.1777,17.1914,30300.0
2007-11-30 10:30:00,37.67,37.76,37.67,37.73,45700.0,17.1914,17.2325,17.1914,17.2188,45700.0
2007-11-30 10:35:00,37.74,37.75,37.66,37.69,69500.0,17.2234,17.2279,17.1869,17.2006,69500.0
2007-11-30 10:40:00,37.7,37.72,37.63,37.64,78500.0,17.2051,17.2143,17.1732,17.1777,78500.0
2007-11-30 10:45:00,37.65,37.66,37.64,37.65,38900.0,17.1823,17.1869,17.1777,17.1823,38900.0
2007-11-30 10:50:00,37.65,37.67,37.64,37.66,37800.0,17.1823,17.1914,17.1777,17.1869,37800.0
2007-11-30 10:55:00,37.65,37.71,37.65,37.69,65000.0,17.1823,17.2097,17.1823,17.2006,65000.0
2007-11-30 11:00:00,37.68,37.7,37.68,37.68,40400.0,17.196,17.2051,17.196,17.196,40400.0
2007-11-30 11:05:00,37.68,37.71,37.68,37.7,43900.0,17.196,17.2097,17.196,17.2051,43900.0
2007-11-30 11:10:00,37.71,37.74,37.7,37.73,35000.0,17.2097,17.2234,17.2051,17.2188,35000.0
2007-11-30 11:15:00,37.73,37.77,37.7,37.71,46900.0,17.2188,17.2371,17.2051,17.2097,46900.0
2007-11-30 11:20:00,37.7,37.74,37.7,37.72,47100.0,17.2051,17.2234,17.2051,17.2143,47100.0
2007-11-30 11:25:00,37.72,37.76,37.68,37.69,79200.0,17.2143,17.2325,17.196,17.2006,79200.0
2007-11-30 11:30:00,37.67,37.71,37.65,37.69,32100.0,17.1914,17.2097,17.1823,17.2006,32100.0
2007-11-30 11:35:00,37.7,37.72,37.68,37.71,27800.0,17.2051,17.2143,17.196,17.2097,27800.0
2007-11-30 11:40:00,37.71,37.72,37.68,37.69,26300.0,17.2097,17.2143,17.196,17.2006,26300.0
2007-11-30 11:45:00,37.69,37.7,37.65,37.65,29000.0,17.2006,17.2051,17.1823,17.1823,29000.0
2007-11-30 11:50:00,37.66,37.67,37.64,37.65,18200.0,17.1869,17.1914,17.1777,17.1823,18200.0
2007-11-30 11:55:00,37.65,37.68,37.64,37.65,24000.0,17.1823,17.196,17.1777,17.1823,24000.0
2007-11-30 12:00:00,37.65,37.66,37.63,37.64,19800.0,17.1823,17.1869,17.1732,17.1777,19800.0
2007-11-30 12:05:00,37.64,37.64,37.61,37.63,18100.0,17.1777,17.1777,17.1641,17.1732,18100.0
2007-11-30 12:10:00,37.62,37.64,37.62,37.63,13400.0,17.1686,17.1777,17.1686,17.1732,13400.0
2007-11-30 12:15:00,37.64,37.65,37.6,37.64,18200.0,17.1777,17.1823,17.1595,17.1777,18200.0
2007-11-30 12:20:00,37.65,37.65,37.62,37.63,20100.0,17.1823,17.1823,17.1686,17.1732,20100.0
2007-11-30 12:25:00,37.63,37.66,37.61,37.64,40600.0,17.1732,17.1869,17.1641,17.1777,40600.0
2007-11-30 12:30:00,37.64,37.64,37.59,37.61,28700.0,17.1777,17.1777,17.1549,17.1641,28700.0
2007-11-30 12:35:00,37.6,37.62,37.58,37.59,16700.0,17.1595,17.1686,17.1504,17.1549,16700.0
2007-11-30 12:40:00,37.6,37.61,37.57,37.57,41600.0,17.1595,17.1641,17.1458,17.1458,41600.0
2007-11-30 12:45:00,37.57,37.63,37.56,37.61,39700.0,17.1458,17.1732,17.1412,17.1641,39700.0
2007-11-30 12:50:00,37.61,37.66,37.6,37.64,25100.0,17.1641,17.1869,17.1595,17.1777,25100.0
2007-11-30 12:55:00,37.63,37.64,37.62,37.63,19600.0,17.1732,17.1777,17.1686,17.1732,19600.0
2007-11-30 13:00:00,37.63,37.64,37.6,37.62,25300.0,17.1732,17.1777,17.1595,17.1686,25300.0
2007-11-30 13:05:00,37.62,37.64,37.61,37.64,32900.0,17.1686,17.1777,17.1641,17.1777,32900.0
2007-11-30 13:10:00,37.64,37.66,37.63,37.64,46700.0,17.1777,17.1869,17.1732,17.1777,46700.0
2007-11-30 13:15:00,37.64,37.72,37.63,37.72,55500.0,17.1777,17.2143,17.1732,17.2143,55500.0
2007-11-30 13:20:00,37.72,37.73,37.68,37.71,48300.0,17.2143,17.2188,17.196,17.2097,48300.0
2007-11-30 13:25:00,37.71,37.72,37.7,37.72,34000.0,17.2097,17.2143,17.2051,17.2143,34000.0
2007-11-30 13:30:00,37.72,37.72,37.67,37.68,23800.0,17.2143,17.2143,17.1914,17.196,23800.0
2007-11-30 13:35:00,37.69,37.72,37.69,37.7,29400.0,17.2006,17.2143,17.2006,17.2051,29400.0
2007-11-30 13:40:00,37.71,37.71,37.64,37.65,38100.0,17.2097,17.2097,17.1777,17.1823,38100.0
2007-11-30 13:45:00,37.64,37.65,37.63,37.65,31800.0,17.1777,17.1823,17.1732,17.1823,31800.0
2007-11-30 13:50:00,37.65,37.65,37.64,37.65,28300.0,17.1823,17.1823,17.1777,17.1823,28300.0
2007-11-30 13:55:00,37.65,37.65,37.63,37.63,28000.0,17.1823,17.1823,17.1732,17.1732,28000.0
2007-11-30 14:00:00,37.64,37.64,37.57,37.58,44600.0,17.1777,17.1777,17.1458,17.1504,44600.0
2007-11-30 14:05:00,37.58,37.61,37.56,37.59,32700.0,17.1504,17.1641,17.1412,17.1549,32700.0
2007-11-30 14:10:00,37.58,37.61,37.58,37.58,31400.0,17.1504,17.1641,17.1504,17.1504,31400.0
2007-11-30 14:15:00,37.59,37.63,37.56,37.61,46900.0,17.1549,17.1732,17.1412,17.1641,46900.0
2007-11-30 14:20:00,37.62,37.65,37.6,37.65,20200.0,17.1686,17.1823,17.1595,17.1823,20200.0
2007-11-30 14:25:00,37.65,37.65,37.59,37.59,55500.0,17.1823,17.1823,17.1549,17.1549,55500.0
2007-11-30 14:30:00,37.6,37.64,37.57,37.64,44700.0,17.1595,17.1777,17.1458,17.1777,44700.0
2007-11-30 14:35:00,37.64,37.66,37.6,37.64,53800.0,17.1777,17.1869,17.1595,17.1777,53800.0
2007-11-30 14:40:00,37.64,37.64,37.59,37.59,49600.0,17.1777,17.1777,17.1549,17.1549,49600.0
2007-11-30 14:45:00,37.6,37.61,37.57,37.59,52700.0,17.1595,17.1641,17.1458,17.1549,52700.0
2007-11-30 14:50:00,37.58,37.59,37.53,37.56,78500.0,17.1504,17.1549,17.1275,17.1412,78500.0
2007-11-30 14:55:00,37.55,37.58,37.52,37.53,50200.0,17.1367,17.1504,17.123,17.1275,50200.0
2007-11-30 15:00:00,37.53,37.53,37.45,37.46,79000.0,17.1275,17.1275,17.091,17.0956,79000.0
2007-11-30 15:05:00,37.46,37.5,37.44,37.5,44100.0,17.0956,17.1139,17.0865,17.1139,44100.0
2007-11-30 15:10:00,37.5,37.52,37.47,37.5,75100.0,17.1139,17.123,17.1002,17.1139,75100.0
2007-11-30 15:15:00,37.49,37.52,37.46,37.48,81300.0,17.1093,17.123,17.0956,17.1047,81300.0
2007-11-30 15:20:00,37.47,37.48,37.41,37.48,61200.0,17.1002,17.1047,17.0728,17.1047,61200.0
2007-11-30 15:25:00,37.48,37.49,37.46,37.46,68700.0,17.1047,17.1093,17.0956,17.0956,68700.0
2007-11-30 15:30:00,37.47,37.51,37.44,37.48,85100.0,17.1002,17.1184,17.0865,17.1047,85100.0
2007-11-30 15:35:00,37.48,37.51,37.48,37.48,48900.0,17.1047,17.1184,17.1047,17.1047,48900.0
2007-11-30 15:40:00,37.48,37.62,37.48,37.62,115900.0,17.1047,17.1686,17.1047,17.1686,115900.0
2007-11-30 15:45:00,37.61,37.64,37.56,37.61,129800.0,17.1641,17.1777,17.1412,17.1641,129800.0
2007-11-30 15:50:00,37.62,37.63,37.56,37.59,158700.0,17.1686,17.1732,17.1412,17.1549,158700.0
2007-11-30 15:55:00,37.59,37.61,37.54,37.61,180300.0,17.1549,17.1641,17.1321,17.1641,180300.0
2007-12-03 09:30:00,37.36,37.82,37.36,37.81,72300.0,17.05,17.2599,17.05,17.2553,72300.0
2007-12-03 09:35:00,37.82,37.85,37.78,37.85,61500.0,17.2599,17.2736,17.2416,17.2736,61500.0
2007-12-03 09:40:00,37.84,37.87,37.79,37.86,47800.0,17.269,17.2827,17.2462,17.2781,47800.0
2007-12-03 09:45:00,37.86,37.91,37.8,37.9,40800.0,17.2781,17.301,17.2508,17.2964,40800.0
2007-12-03 09:50:00,37.89,37.91,37.87,37.9,28300.0,17.2918,17.301,17.2827,17.2964,28300.0
2007-12-03 09:55:00,37.91,37.95,37.91,37.95,27800.0,17.301,17.3192,17.301,17.3192,27800.0
2007-12-03 10:00:00,37.95,37.99,37.91,37.92,65500.0,17.3192,17.3375,17.301,17.3055,65500.0
2007-12-03 10:05:00,37.93,37.95,37.89,37.9,25600.0,17.3101,17.3192,17.2918,17.2964,25600.0
2007-12-03 10:10:00,37.9,37.92,37.85,37.88,57100.0,17.2964,17.3055,17.2736,17.2873,57100.0
2007-12-03 10:15:00,37.88,37.92,37.83,37.87,75900.0,17.2873,17.3055,17.2645,17.2827,75900.0
2007-12-03 10:20:00,37.87,37.93,37.84,37.86,71800.0,17.2827,17.3101,17.269,17.2781,71800.0
2007-12-03 10:25:00,37.87,37.87,37.79,37.82,30000.0,17.2827,17.2827,17.2462,17.2599,30000.0
2007-12-03 10:30:00,37.81,37.84,37.78,37.81,41700.0,17.2553,17.269,17.2416,17.2553,41700.0
2007-12-03 10:35:00,37.82,37.82,37.76,37.76,32300.0,17.2599,17.2599,17.2325,17.2325,32300.0
2007-12-03 10:40:00,37.77,37.84,37.76,37.84,31300.0,17.2371,17.269,17.2325,17.269,31300.0
2007-12-03 10:45:00,37.83,37.84,37.79,37.83,72900.0,17.2645,17.269,17.2462,17.2645,72900.0
2007-12-03 10:50:00,37.83,37.86,37.8,37.82,66100.0,17.2645,17.2781,17.2508,17.2599,66100.0
2007-12-03 10:55:00,37.82,37.91,37.82,37.89,36100.0,17.2599,17.301,17.2599,17.2918,36100.0
2007-12-03 11:00:00,37.88,37.93,37.88,37.9,36700.0,17.2873,17.3101,17.2873,17.2964,36700.0
2007-12-03 11:05:00,37.89,37.93,37.89,37.92,17000.0,17.2918,17.3101,17.2918,17.3055,17000.0
2007-12-03 11:10:00,37.93,37.93,37.85,37.86,16800.0,17.3101,17.3101,17.2736,17.2781,16800.0
2007-12-03 11:15:00,37.86,37.87,37.8,37.85,49400.0,17.2781,17.2827,17.2508,17.2736,49400.0
2007-12-03 11:20:00,37.85,37.85,37.82,37.83,14700.0,17.2736,17.2736,17.2599,17.2645,14700.0
2007-12-03 11:25:00,37.83,37.89,37.81,37.88,18400.0,17.2645,17.2918,17.2553,17.2873,18400.0
2007-12-03 11:30:00,37.88,37.89,37.86,37.88,14200.0,17.2873,17.2918,17.2781,17.2873,14200.0
2007-12-03 11:35:00,37.88,37.92,37.88,37.9,17000.0,17.2873,17.3055,17.2873,17.2964,17000.0
2007-12-03 11:40:00,37.9,37.91,37.86,37.88,9700.0,17.2964,17.301,17.2781,17.2873,9700.0
2007-12-03 11:45:00,37.88,37.9,37.87,37.9,10000.0,17.2873,17.2964,17.2827,17.2964,10000.0
2007-12-03 11:50:00,37.88,37.9,37.88,37.88,10300.0,17.2873,17.2964,17.2873,17.2873,10300.0
2007-12-03 11:55:00,37.88,37.89,37.84,37.84,22400.0,17.2873,17.2918,17.269,17.269,22400.0
2007-12-03 12:00:00,37.84,37.88,37.84,37.84,20900.0,17.269,17.2873,17.269,17.269,20900.0
2007-12-03 12:05:00,37.84,37.86,37.82,37.84,34400.0,17.269,17.2781,17.2599,17.269,34400.0
2007-12-03 12:10:00,37.85,37.91,37.85,37.89,16500.0,17.2736,17.301,17.2736,17.2918,16500.0
2007-12-03 12:15:00,37.89,37.92,37.88,37.92,8500.0,17.2918,17.3055,17.2873,17.3055,8500.0
2007-12-03 12:20:00,37.92,37.94,37.92,37.93,6700.0,17.3055,17.3147,17.3055,17.3101,6700.0
2007-12-03 12:25:00,37.94,37.97,37.94,37.97,8800.0,17.3147,17.3283,17.3147,17.3283,8800.0
2007-12-03 12:30:00,37.97,37.97,37.94,37.94,11600.0,17.3283,17.3283,17.3147,17.3147,11600.0
2007-12-03 12:35:00,37.94,37.96,37.91,37.92,27700.0,17.3147,17.3238,17.301,17.3055,27700.0
2007-12-03 12:40:00,37.93,37.95,37.91,37.91,23900.0,17.3101,17.3192,17.301,17.301,23900.0
2007-12-03 12:45:00,37.91,37.92,37.88,37.88,9400.0,17.301,17.3055,17.2873,17.2873,9400.0
2007-12-03 12:50:00,37.88,37.93,37.88,37.89,14300.0,17.2873,17.3101,17.2873,17.2918,14300.0
2007-12-03 12:55:00,37.89,37.89,37.88,37.88,7000.0,17.2918,17.2918,17.2873,17.2873,7000.0
2007-12-03 13:00:00,37.89,37.91,37.88,37.9,21600.0,17.2918,17.301,17.2873,17.2964,21600.0
2007-12-03 13:05:00,37.9,37.9,37.89,37.9,10700.0,17.2964,17.2964,17.2918,17.2964,10700.0
2007-12-03 13:10:00,37.89,37.9,37.89,37.89,5500.0,17.2918,17.2964,17.2918,17.2918,5500.0
2007-12-03 13:15:00,37.89,37.9,37.89,37.89,7900.0,17.2918,17.2964,17.2918,17.2918,7900.0
2007-12-03 13:20:00,37.89,37.93,37.89,37.92,12800.0,17.2918,17.3101,17.2918,17.3055,12800.0
2007-12-03 13:25:00,37.92,37.93,37.89,37.91,19500.0,17.3055,17.3101,17.2918,17.301,19500.0
2007-12-03 13:30:00,37.91,37.91,37.84,37.85,27400.0,17.301,17.301,17.269,17.2736,27400.0
2007-12-03 13:35:00,37.85,37.87,37.83,37.86,12100.0,17.2736,17.2827,17.2645,17.2781,12100.0
2007-12-03 13:40:00,37.86,37.86,37.79,37.81,22800.0,17.2781,17.2781,17.2462,17.2553,22800.0
2007-12-03 13:45:00,37.81,37.87,37.8,37.86,20500.0,17.2553,17.2827,17.2508,17.2781,20500.0
2007-12-03 13:50:00,37.85,37.86,37.78,37.79,24900.0,17.2736,17.2781,17.2416,17.2462,24900.0
2007-12-03 13:55:00,37.79,37.85,37.79,37.82,18500.0,17.2462,17.2736,17.2462,17.2599,18500.0
2007-12-03 14:00:00,37.82,37.86,37.82,37.86,25000.0,17.2599,17.2781,17.2599,17.2781,25000.0
2007-12-03 14:05:00,37.85,37.88,37.83,37.87,24400.0,17.2736,17.2873,17.2645,17.2827,24400.0
2007-12-03 14:10:00,37.87,37.88,37.85,37.85,19700.0,17.2827,17.2873,17.2736,17.2736,19700.0
2007-12-03 14:15:00,37.85,37.86,37.84,37.84,20700.0,17.2736,17.2781,17.269,17.269,20700.0
2007-12-03 14:20:00,37.85,37.86,37.83,37.83,12600.0,17.2736,17.2781,17.2645,17.2645,12600.0
2007-12-03 14:25:00,37.84,37.84,37.81,37.81,6900.0,17.269,17.269,17.2553,17.2553,6900.0
2007-12-03 14:30:00,37.81,37.81,37.78,37.78,36500.0,17.2553,17.2553,17.2416,17.2416,36500.0
2007-12-03 14:35:00,37.79,37.81,37.78,37.81,26800.0,17.2462,17.2553,17.2416,17.2553,26800.0
2007-12-03 14:40:00,37.8,37.85,37.8,37.83,25800.0,17.2508,17.2736,17.2508,17.2645,25800.0
2007-12-03 14:45:00,37.83,37.84,37.78,37.79,13100.0,17.2645,17.269,17.2416,17.2462,13100.0
2007-12-03 14:50:00,37.78,37.84,37.78,37.84,19200.0,17.2416,17.269,17.2416,17.269,19200.0
2007-12-03 14:55:00,37.84,37.85,37.83,37.85,11100.0,17.269,17.2736,17.2645,17.2736,11100.0
2007-12-03 15:00:00,37.84,37.84,37.83,37.83,13700.0,17.269,17.269,17.2645,17.2645,13700.0
2007-12-03 15:05:00,37.83,37.84,37.74,37.75,32800.0,17.2645,17.269,17.2234,17.2279,32800.0
2007-12-03 15:10:00,37.74,37.78,37.71,37.77,29000.0,17.2234,17.2416,17.2097,17.2371,29000.0
2007-12-03 15:15:00,37.77,37.82,37.76,37.82,21400.0,17.2371,17.2599,17.2325,17.2599,21400.0
2007-12-03 15:20:00,37.82,37.94,37.77,37.94,68100.0,17.2599,17.3147,17.2371,17.3147,68100.0
2007-12-03 15:25:00,37.93,37.94,37.91,37.94,18800.0,17.3101,17.3147,17.301,17.3147,18800.0
2007-12-03 15:30:00,37.94,37.97,37.91,37.92,27400.0,17.3147,17.3283,17.301,17.3055,27400.0
2007-12-03 15:35:00,37.93,37.93,37.88,37.88,65600.0,17.3101,17.3101,17.2873,17.2873,65600.0
2007-12-03 15:40:00,37.88,37.88,37.85,37.88,35500.0,17.2873,17.2873,17.2736,17.2873,35500.0
2007-12-03 15:45:00,37.88,37.88,37.79,37.83,38000.0,17.2873,17.2873,17.2462,17.2645,38000.0
2007-12-03 15:50:00,37.81,37.81,37.76,37.8,65300.0,17.2553,17.2553,17.2325,17.2508,65300.0
2007-12-03 15:55:00,37.8,37.85,37.79,37.85,81800.0,17.2508,17.2736,17.2462,17.2736,81800.0
2007-12-04 09:30:00,37.66,37.86,37.66,37.81,97600.0,17.1869,17.2781,17.1869,17.2553,97600.0
2007-12-04 09:35:00,37.79,37.82,37.71,37.72,62600.0,17.2462,17.2599,17.2097,17.2143,62600.0
2007-12-04 09:40:00,37.72,37.74,37.66,37.71,45100.0,17.2143,17.2234,17.1869,17.2097,45100.0
2007-12-04 09:45:00,37.72,37.76,37.71,37.71,44400.0,17.2143,17.2325,17.2097,17.2097,44400.0
2007-12-04 09:50:00,37.71,37.78,37.71,37.77,54000.0,17.2097,17.2416,17.2097,17.2371,54000.0
2007-12-04 09:55:00,37.77,37.82,37.74,37.8,44800.0,17.2371,17.2599,17.2234,17.2508,44800.0
2007-12-04 10:00:00,37.8,37.89,37.78,37.89,64900.0,17.2508,17.2918,17.2416,17.2918,64900.0
2007-12-04 10:05:00,37.89,37.92,37.87,37.87,46300.0,17.2918,17.3055,17.2827,17.2827,46300.0
2007-12-04 10:10:00,37.89,37.95,37.88,37.95,39400.0,17.2918,17.3192,17.2873,17.3192,39400.0
2007-12-04 10:15:00,37.95,37.96,37.88,37.95,32700.0,17.3192,17.3238,17.2873,17.3192,32700.0
2007-12-04 10:20:00,37.96,37.99,37.95,37.99,28700.0,17.3238,17.3375,17.3192,17.3375,28700.0
2007-12-04 10:25:00,37.99,38.05,37.96,38.02,122300.0,17.3375,17.3649,17.3238,17.3512,122300.0
2007-12-04 10:30:00,38.02,38.04,37.96,37.99,38100.0,17.3512,17.3603,17.3238,17.3375,38100.0
2007-12-04 10:35:00,37.98,38.0,37.95,37.99,24900.0,17.3329,17.342,17.3192,17.3375,24900.0
2007-12-04 10:40:00,37.99,38.03,37.96,38.02,32700.0,17.3375,17.3557,17.3238,17.3512,32700.0
2007-12-04 10:45:00,38.02,38.05,38.01,38.02,23200.0,17.3512,17.3649,17.3466,17.3512,23200.0
2007-12-04 10:50:00,38.02,38.09,38.01,38.08,63100.0,17.3512,17.3831,17.3466,17.3785,63100.0
2007-12-04 10:55:00,38.09,38.09,38.03,38.05,87400.0,17.3831,17.3831,17.3557,17.3649,87400.0
2007-12-04 11:00:00,38.04,38.11,38.04,38.1,28100.0,17.3603,17.3922,17.3603,17.3877,28100.0
2007-12-04 11:05:00,38.11,38.16,38.09,38.14,30700.0,17.3922,17.4151,17.3831,17.4059,30700.0
2007-12-04 11:10:00,38.15,38.2,38.15,38.2,56200.0,17.4105,17.4333,17.4105,17.4333,56200.0
2007-12-04 11:15:00,38.19,38.2,38.15,38.19,38600.0,17.4287,17.4333,17.4105,17.4287,38600.0
2007-12-04 11:20:00,38.19,38.2,38.13,38.13,33100.0,17.4287,17.4333,17.4014,17.4014,33100.0
2007-12-04 11:25:00,38.12,38.12,38.08,38.08,34700.0,17.3968,17.3968,17.3785,17.3785,34700.0
2007-12-04 11:30:00,38.08,38.11,38.08,38.1,25900.0,17.3785,17.3922,17.3785,17.3877,25900.0
2007-12-04 11:35:00,38.11,38.12,38.09,38.09,47500.0,17.3922,17.3968,17.3831,17.3831,47500.0
2007-12-04 11:40:00,38.09,38.14,38.09,38.14,17500.0,17.3831,17.4059,17.3831,17.4059,17500.0
2007-12-04 11:45:00,38.14,38.17,38.12,38.13,40300.0,17.4059,17.4196,17.3968,17.4014,40300.0
2007-12-04 11:50:00,38.13,38.15,38.11,38.15,27100.0,17.4014,17.4105,17.3922,17.4105,27100.0
2007-12-04 11:55:00,38.15,38.18,38.14,38.18,18700.0,17.4105,17.4242,17.4059,17.4242,18700.0
2007-12-04 12:00:00,38.18,38.21,38.17,38.2,29200.0,17.4242,17.4379,17.4196,17.4333,29200.0
2007-12-04 12:05:00,38.2,38.24,38.19,38.22,26700.0,17.4333,17.4516,17.4287,17.4424,26700.0
2007-12-04 12:10:00,38.23,38.24,38.19,38.2,33800.0,17.447,17.4516,17.4287,17.4333,33800.0
2007-12-04 12:15:00,38.2,38.21,38.17,38.19,16400.0,17.4333,17.4379,17.4196,17.4287,16400.0
2007-12-04 12:20:00,38.2,38.22,38.17,38.18,19200.0,17.4333,17.4424,17.4196,17.4242,19200.0
2007-12-04 12:25:00,38.19,38.23,38.19,38.22,11400.0,17.4287,17.447,17.4287,17.4424,11400.0
2007-12-04 12:30:00,38.21,38.23,38.21,38.22,7600.0,17.4379,17.447,17.4379,17.4424,7600.0
2007-12-04 12:35:00,38.23,38.24,38.21,38.22,14800.0,17.447,17.4516,17.4379,17.4424,14800.0
2007-12-04 12:40:00,38.21,38.23,38.21,38.22,10300.0,17.4379,17.447,17.4379,17.4424,10300.0
2007-12-04 12:45:00,38.23,38.23,38.2,38.22,39200.0,17.447,17.447,17.4333,17.4424,39200.0
2007-12-04 12:50:00,38.21,38.22,38.18,38.19,8600.0,17.4379,17.4424,17.4242,17.4287,8600.0
2007-12-04 12:55:00,38.19,38.2,38.14,38.14,44700.0,17.4287,17.4333,17.4059,17.4059,44700.0
2007-12-04 13:00:00,38.14,38.17,38.11,38.12,46700.0,17.4059,17.4196,17.3922,17.3968,46700.0
2007-12-04 13:05:00,38.13,38.13,38.09,38.11,19300.0,17.4014,17.4014,17.3831,17.3922,19300.0
2007-12-04 13:10:00,38.11,38.12,38.07,38.1,49500.0,17.3922,17.3968,17.374,17.3877,49500.0
2007-12-04 13:15:00,38.09,38.1,38.08,38.08,10400.0,17.3831,17.3877,17.3785,17.3785,10400.0
2007-12-04 13:20:00,38.08,38.1,38.07,38.08,26800.0,17.3785,17.3877,17.374,17.3785,26800.0
2007-12-04 13:25:00,38.07,38.07,38.03,38.03,26500.0,17.374,17.374,17.3557,17.3557,26500.0
2007-12-04 13:30:00,38.02,38.04,38.02,38.03,18200.0,17.3512,17.3603,17.3512,17.3557,18200.0
2007-12-04 13:35:00,38.03,38.04,38.02,38.04,22400.0,17.3557,17.3603,17.3512,17.3603,22400.0
2007-12-04 13:40:00,38.03,38.09,38.03,38.08,42900.0,17.3557,17.3831,17.3557,17.3785,42900.0
2007-12-04 13:45:00,38.09,38.19,38.08,38.19,66700.0,17.3831,17.4287,17.3785,17.4287,66700.0
2007-12-04 13:50:00,38.18,38.19,38.14,38.16,36800.0,17.4242,17.4287,17.4059,17.4151,36800.0
2007-12-04 13:55:00,38.15,38.16,38.14,38.16,22600.0,17.4105,17.4151,17.4059,17.4151,22600.0
2007-12-04 14:00:00,38.15,38.17,38.13,38.13,30400.0,17.4105,17.4196,17.4014,17.4014,30400.0
2007-12-04 14:05:00,38.12,38.13,38.08,38.09,25000.0,17.3968,17.4014,17.3785,17.3831,25000.0
2007-12-04 14:10:00,38.08,38.12,38.06,38.12,55400.0,17.3785,17.3968,17.3694,17.3968,55400.0
2007-12-04 14:15:00,38.12,38.13,38.1,38.13,7300.0,17.3968,17.4014,17.3877,17.4014,7300.0
2007-12-04 14:20:00,38.13,38.15,38.11,38.11,30500.0,17.4014,17.4105,17.3922,17.3922,30500.0
2007-12-04 14:25:00,38.12,38.15,38.09,38.11,46000.0,17.3968,17.4105,17.3831,17.3922,46000.0
2007-12-04 14:30:00,38.1,38.14,38.1,38.13,24700.0,17.3877,17.4059,17.3877,17.4014,24700.0
2007-12-04 14:35:00,38.13,38.15,38.13,38.15,24300.0,17.4014,17.4105,17.4014,17.4105,24300.0
2007-12-04 14:40:00,38.14,38.19,38.14,38.19,45800.0,17.4059,17.4287,17.4059,17.4287,45800.0
2007-12-04 14:45:00,38.19,38.3,38.18,38.28,92000.0,17.4287,17.4789,17.4242,17.4698,92000.0
2007-12-04 14:50:00,38.28,38.34,38.26,38.34,119200.0,17.4698,17.4972,17.4607,17.4972,119200.0
2007-12-04 14:55:00,38.34,38.34,38.29,38.33,29400.0,17.4972,17.4972,17.4744,17.4926,29400.0
2007-12-04 15:00:00,38.32,38.33,38.26,38.3,34200.0,17.4881,17.4926,17.4607,17.4789,34200.0
2007-12-04 15:05:00,38.28,38.35,38.28,38.35,102000.0,17.4698,17.5018,17.4698,17.5018,102000.0
2007-12-04 15:10:00,38.34,38.44,38.33,38.43,113700.0,17.4972,17.5428,17.4926,17.5383,113700.0
2007-12-04 15:15:00,38.43,38.44,38.39,38.44,52300.0,17.5383,17.5428,17.52,17.5428,52300.0
2007-12-04 15:20:00,38.43,38.43,38.39,38.42,57500.0,17.5383,17.5383,17.52,17.5337,57500.0
2007-12-04 15:25:00,38.43,38.45,38.37,38.38,85700.0,17.5383,17.5474,17.5109,17.5155,85700.0
2007-12-04 15:30:00,38.38,38.39,38.33,38.35,41900.0,17.5155,17.52,17.4926,17.5018,41900.0
2007-12-04 15:35:00,38.35,38.35,38.27,38.28,58700.0,17.5018,17.5018,17.4653,17.4698,58700.0
2007-12-04 15:40:00,38.27,38.27,38.1,38.13,102200.0,17.4653,17.4653,17.3877,17.4014,102200.0
2007-12-04 15:45:00,38.13,38.13,38.11,38.13,63500.0,17.4014,17.4014,17.3922,17.4014,63500.0
2007-12-04 15:50:00,38.12,38.25,38.12,38.25,132800.0,17.3968,17.4561,17.3968,17.4561,132800.0
2007-12-04 15:55:00,38.24,38.25,38.19,38.21,121800.0,17.4516,17.4561,17.4287,17.4379,121800.0
2007-12-05 09:30:00,38.46,38.48,38.29,38.38,119100.0,17.552,17.5611,17.4744,17.5155,119100.0
2007-12-05 09:35:00,38.38,38.38,38.21,38.3,56200.0,17.5155,17.5155,17.4379,17.4789,56200.0
2007-12-05 09:40:00,38.31,38.34,38.25,38.33,37500.0,17.4835,17.4972,17.4561,17.4926,37500.0
2007-12-05 09:45:00,38.34,38.48,38.34,38.47,51100.0,17.4972,17.5611,17.4972,17.5565,51100.0
2007-12-05 09:50:00,38.48,38.48,38.44,38.46,42200.0,17.5611,17.5611,17.5428,17.552,42200.0
2007-12-05 09:55:00,38.47,38.49,38.45,38.48,43400.0,17.5565,17.5657,17.5474,17.5611,43400.0
2007-12-05 10:00:00,38.49,38.57,38.46,38.55,136700.0,17.5657,17.6022,17.552,17.593,136700.0
2007-12-05 10:05:00,38.55,38.6,38.53,38.56,62100.0,17.593,17.6159,17.5839,17.5976,62100.0
2007-12-05 10:10:00,38.56,38.57,38.51,38.52,56000.0,17.5976,17.6022,17.5748,17.5793,56000.0
2007-12-05 10:15:00,38.53,38.6,38.53,38.6,51900.0,17.5839,17.6159,17.5839,17.6159,51900.0
2007-12-05 10:20:00,38.6,38.62,38.58,38.61,35600.0,17.6159,17.625,17.6067,17.6204,35600.0
2007-12-05 10:25:00,38.62,38.66,38.62,38.65,32900.0,17.625,17.6432,17.625,17.6387,32900.0
2007-12-05 10:30:00,38.65,38.67,38.65,38.66,32900.0,17.6387,17.6478,17.6387,17.6432,32900.0
2007-12-05 10:35:00,38.67,38.7,38.67,38.69,34600.0,17.6478,17.6615,17.6478,17.6569,34600.0
2007-12-05 10:40:00,38.69,38.74,38.69,38.73,49100.0,17.6569,17.6797,17.6569,17.6752,49100.0
2007-12-05 10:45:00,38.74,38.74,38.68,38.69,45400.0,17.6797,17.6797,17.6524,17.6569,45400.0
2007-12-05 10:50:00,38.68,38.71,38.66,38.67,53900.0,17.6524,17.6661,17.6432,17.6478,53900.0
2007-12-05 10:55:00,38.67,38.67,38.54,38.57,72600.0,17.6478,17.6478,17.5885,17.6022,72600.0
2007-12-05 11:00:00,38.57,38.62,38.56,38.57,61400.0,17.6022,17.625,17.5976,17.6022,61400.0
2007-12-05 11:05:00,38.57,38.58,38.56,38.57,22600.0,17.6022,17.6067,17.5976,17.6022,22600.0
2007-12-05 11:10:00,38.57,38.64,38.57,38.64,36000.0,17.6022,17.6341,17.6022,17.6341,36000.0
2007-12-05 11:15:00,38.64,38.66,38.62,38.66,21500.0,17.6341,17.6432,17.625,17.6432,21500.0
2007-12-05 11:20:00,38.66,38.73,38.65,38.73,53500.0,17.6432,17.6752,17.6387,17.6752,53500.0
2007-12-05 11:25:00,38.73,38.75,38.72,38.75,45900.0,17.6752,17.6843,17.6706,17.6843,45900.0
2007-12-05 11:30:00,38.74,38.75,38.72,38.73,55900.0,17.6797,17.6843,17.6706,17.6752,55900.0
2007-12-05 11:35:00,38.74,38.75,38.73,38.73,63300.0,17.6797,17.6843,17.6752,17.6752,63300.0
2007-12-05 11:40:00,38.72,38.75,38.72,38.74,15400.0,17.6706,17.6843,17.6706,17.6797,15400.0
2007-12-05 11:45:00,38.74,38.77,38.73,38.73,65800.0,17.6797,17.6934,17.6752,17.6752,65800.0
2007-12-05 11:50:00,38.73,38.74,38.72,38.73,9500.0,17.6752,17.6797,17.6706,17.6752,9500.0
2007-12-05 11:55:00,38.72,38.74,38.71,38.71,34200.0,17.6706,17.6797,17.6661,17.6661,34200.0
2007-12-05 12:00:00,38.71,38.72,38.67,38.68,22800.0,17.6661,17.6706,17.6478,17.6524,22800.0
2007-12-05 12:05:00,38.68,38.71,38.67,38.71,35100.0,17.6524,17.6661,17.6478,17.6661,35100.0
2007-12-05 12:10:00,38.7,38.75,38.7,38.74,31400.0,17.6615,17.6843,17.6615,17.6797,31400.0
2007-12-05 12:15:00,38.74,38.75,38.72,38.74,20700.0,17.6797,17.6843,17.6706,17.6797,20700.0
2007-12-05 12:20:00,38.73,38.75,38.73,38.73,15400.0,17.6752,17.6843,17.6752,17.6752,15400.0
2007-12-05 12:25:00,38.74,38.75,38.71,38.71,45900.0,17.6797,17.6843,17.6661,17.6661,45900.0
2007-12-05 12:30:00,38.71,38.72,38.7,38.7,18000.0,17.6661,17.6706,17.6615,17.6615,18000.0
2007-12-05 12:35:00,38.7,38.71,38.65,38.65,22000.0,17.6615,17.6661,17.6387,17.6387,22000.0
2007-12-05 12:40:00,38.65,38.67,38.63,38.63,27500.0,17.6387,17.6478,17.6295,17.6295,27500.0
2007-12-05 12:45:00,38.63,38.66,38.63,38.66,21900.0,17.6295,17.6432,17.6295,17.6432,21900.0
2007-12-05 12:50:00,38.66,38.66,38.62,38.64,52700.0,17.6432,17.6432,17.625,17.6341,52700.0
2007-12-05 12:55:00,38.64,38.7,38.64,38.68,67900.0,17.6341,17.6615,17.6341,17.6524,67900.0
2007-12-05 13:00:00,38.68,38.68,38.64,38.65,44000.0,17.6524,17.6524,17.6341,17.6387,44000.0
2007-12-05 13:05:00,38.65,38.7,38.65,38.69,51200.0,17.6387,17.6615,17.6387,17.6569,51200.0
2007-12-05 13:10:00,38.68,38.7,38.66,38.69,28600.0,17.6524,17.6615,17.6432,17.6569,28600.0
2007-12-05 13:15:00,38.69,38.69,38.65,38.65,24600.0,17.6569,17.6569,17.6387,17.6387,24600.0
2007-12-05 13:20:00,38.65,38.67,38.62,38.66,58900.0,17.6387,17.6478,17.625,17.6432,58900.0
2007-12-05 13:25:00,38.65,38.67,38.64,38.66,12800.0,17.6387,17.6478,17.6341,17.6432,12800.0
2007-12-05 13:30:00,38.65,38.68,38.64,38.67,22400.0,17.6387,17.6524,17.6341,17.6478,22400.0
2007-12-05 13:35:00,38.67,38.7,38.66,38.7,29100.0,17.6478,17.6615,17.6432,17.6615,29100.0
2007-12-05 13:40:00,38.69,38.7,38.68,38.7,23700.0,17.6569,17.6615,17.6524,17.6615,23700.0
2007-12-05 13:45:00,38.7,38.72,38.69,38.71,61600.0,17.6615,17.6706,17.6569,17.6661,61600.0
2007-12-05 13:50:00,38.71,38.75,38.71,38.74,47100.0,17.6661,17.6843,17.6661,17.6797,47100.0
2007-12-05 13:55:00,38.75,38.77,38.74,38.77,37100.0,17.6843,17.6934,17.6797,17.6934,37100.0
2007-12-05 14:00:00,38.76,38.77,38.74,38.77,15900.0,17.6889,17.6934,17.6797,17.6934,15900.0
2007-12-05 14:05:00,38.77,38.78,38.76,38.78,37200.0,17.6934,17.698,17.6889,17.698,37200.0
2007-12-05 14:10:00,38.78,38.79,38.78,38.79,22500.0,17.698,17.7026,17.698,17.7026,22500.0
2007-12-05 14:15:00,38.78,38.88,38.77,38.87,138300.0,17.698,17.7436,17.6934,17.7391,138300.0
2007-12-05 14:20:00,38.87,38.89,38.8,38.8,118400.0,17.7391,17.7482,17.7071,17.7071,118400.0
2007-12-05 14:25:00,38.79,38.81,38.78,38.79,58300.0,17.7026,17.7117,17.698,17.7026,58300.0
2007-12-05 14:30:00,38.79,38.81,38.78,38.81,22500.0,17.7026,17.7117,17.698,17.7117,22500.0
2007-12-05 14:35:00,38.8,38.82,38.8,38.8,33500.0,17.7071,17.7163,17.7071,17.7071,33500.0
2007-12-05 14:40:00,38.81,38.84,38.79,38.79,49400.0,17.7117,17.7254,17.7026,17.7026,49400.0
2007-12-05 14:45:00,38.79,38.8,38.77,38.77,36900.0,17.7026,17.7071,17.6934,17.6934,36900.0
2007-12-05 14:50:00,38.78,38.83,38.74,38.74,91200.0,17.698,17.7208,17.6797,17.6797,91200.0
2007-12-05 14:55:00,38.74,38.78,38.72,38.78,64800.0,17.6797,17.698,17.6706,17.698,64800.0
2007-12-05 15:00:00,38.78,38.79,38.76,38.78,28500.0,17.698,17.7026,17.6889,17.698,28500.0
2007-12-05 15:05:00,38.78,38.79,38.76,38.76,48300.0,17.698,17.7026,17.6889,17.6889,48300.0
2007-12-05 15:10:00,38.76,38.82,38.76,38.82,55500.0,17.6889,17.7163,17.6889,17.7163,55500.0
2007-12-05 15:15:00,38.82,38.86,38.81,38.83,108400.0,17.7163,17.7345,17.7117,17.7208,108400.0
2007-12-05 15:20:00,38.83,38.84,38.79,38.79,73700.0,17.7208,17.7254,17.7026,17.7026,73700.0
2007-12-05 15:25:00,38.8,38.81,38.79,38.81,37400.0,17.7071,17.7117,17.7026,17.7117,37400.0
2007-12-05 15:30:00,38.79,38.84,38.78,38.81,142600.0,17.7026,17.7254,17.698,17.7117,142600.0
2007-12-05 15:35:00,38.8,38.83,38.78,38.8,63000.0,17.7071,17.7208,17.698,17.7071,63000.0
2007-12-05 15:40:00,38.8,38.83,38.79,38.83,131400.0,17.7071,17.7208,17.7026,17.7208,131400.0
2007-12-05 15:45:00,38.82,38.86,38.81,38.84,101300.0,17.7163,17.7345,17.7117,17.7254,101300.0
2007-12-05 15:50:00,38.84,38.85,38.75,38.83,189100.0,17.7254,17.73,17.6843,17.7208,189100.0
2007-12-05 15:55:00,38.82,38.86,38.77,38.84,258000.0,17.7163,17.7345,17.6934,17.7254,258000.0
2007-12-06 09:30:00,38.81,38.82,38.65,38.75,176700.0,17.7117,17.7163,17.6387,17.6843,176700.0
2007-12-06 09:35:00,38.75,38.78,38.68,38.68,41400.0,17.6843,17.698,17.6524,17.6524,41400.0
2007-12-06 09:40:00,38.69,38.73,38.55,38.6,80800.0,17.6569,17.6752,17.593,17.6159,80800.0
2007-12-06 09:45:00,38.6,38.64,38.56,38.56,72600.0,17.6159,17.6341,17.5976,17.5976,72600.0
2007-12-06 09:50:00,38.56,38.61,38.56,38.58,61000.0,17.5976,17.6204,17.5976,17.6067,61000.0
2007-12-06 09:55:00,38.57,38.61,38.52,38.54,82900.0,17.6022,17.6204,17.5793,17.5885,82900.0
2007-12-06 10:00:00,38.55,38.58,38.51,38.51,55900.0,17.593,17.6067,17.5748,17.5748,55900.0
2007-12-06 10:05:00,38.52,38.57,38.52,38.57,36900.0,17.5793,17.6022,17.5793,17.6022,36900.0
2007-12-06 10:10:00,38.57,38.61,38.55,38.57,46000.0,17.6022,17.6204,17.593,17.6022,46000.0
2007-12-06 10:15:00,38.58,38.62,38.56,38.61,44700.0,17.6067,17.625,17.5976,17.6204,44700.0
2007-12-06 10:20:00,38.61,38.64,38.61,38.62,39600.0,17.6204,17.6341,17.6204,17.625,39600.0
2007-12-06 10:25:00,38.62,38.66,38.61,38.65,28200.0,17.625,17.6432,17.6204,17.6387,28200.0
2007-12-06 10:30:00,38.66,38.69,38.65,38.69,37500.0,17.6432,17.6569,17.6387,17.6569,37500.0
2007-12-06 10:35:00,38.68,38.7,38.67,38.7,49500.0,17.6524,17.6615,17.6478,17.6615,49500.0
2007-12-06 10:40:00,38.7,38.71,38.69,38.7,23900.0,17.6615,17.6661,17.6569,17.6615,23900.0
2007-12-06 10:45:00,38.7,38.72,38.68,38.69,54700.0,17.6615,17.6706,17.6524,17.6569,54700.0
2007-12-06 10:50:00,38.69,38.76,38.68,38.76,60200.0,17.6569,17.6889,17.6524,17.6889,60200.0
2007-12-06 10:55:00,38.76,38.77,38.72,38.76,47400.0,17.6889,17.6934,17.6706,17.6889,47400.0
2007-12-06 11:00:00,38.77,38.77,38.74,38.75,21700.0,17.6934,17.6934,17.6797,17.6843,21700.0
2007-12-06 11:05:00,38.75,38.78,38.73,38.77,19300.0,17.6843,17.698,17.6752,17.6934,19300.0
2007-12-06 11:10:00,38.77,38.8,38.77,38.78,42100.0,17.6934,17.7071,17.6934,17.698,42100.0
2007-12-06 11:15:00,38.78,38.82,38.77,38.82,31400.0,17.698,17.7163,17.6934,17.7163,31400.0
2007-12-06 11:20:00,38.81,38.82,38.75,38.79,41800.0,17.7117,17.7163,17.6843,17.7026,41800.0
2007-12-06 11:25:00,38.79,38.8,38.74,38.75,27400.0,17.7026,17.7071,17.6797,17.6843,27400.0
2007-12-06 11:30:00,38.75,38.75,38.7,38.7,30700.0,17.6843,17.6843,17.6615,17.6615,30700.0
2007-12-06 11:35:00,38.7,38.7,38.64,38.65,32300.0,17.6615,17.6615,17.6341,17.6387,32300.0
2007-12-06 11:40:00,38.64,38.65,38.6,38.61,31500.0,17.6341,17.6387,17.6159,17.6204,31500.0
2007-12-06 11:45:00,38.62,38.65,38.61,38.64,15300.0,17.625,17.6387,17.6204,17.6341,15300.0
2007-12-06 11:50:00,38.64,38.66,38.64,38.66,23200.0,17.6341,17.6432,17.6341,17.6432,23200.0
2007-12-06 11:55:00,38.66,38.67,38.65,38.66,23100.0,17.6432,17.6478,17.6387,17.6432,23100.0
2007-12-06 12:00:00,38.66,38.66,38.65,38.65,23400.0,17.6432,17.6432,17.6387,17.6387,23400.0
2007-12-06 12:05:00,38.65,38.65,38.63,38.64,30700.0,17.6387,17.6387,17.6295,17.6341,30700.0
2007-12-06 12:10:00,38.65,38.65,38.62,38.63,21200.0,17.6387,17.6387,17.625,17.6295,21200.0
2007-12-06 12:15:00,38.64,38.65,38.61,38.62,17500.0,17.6341,17.6387,17.6204,17.625,17500.0
2007-12-06 12:20:00,38.61,38.62,38.58,38.61,21800.0,17.6204,17.625,17.6067,17.6204,21800.0
2007-12-06 12:25:00,38.61,38.62,38.6,38.62,11900.0,17.6204,17.625,17.6159,17.625,11900.0
2007-12-06 12:30:00,38.62,38.64,38.62,38.63,9900.0,17.625,17.6341,17.625,17.6295,9900.0
2007-12-06 12:35:00,38.64,38.66,38.63,38.65,18600.0,17.6341,17.6432,17.6295,17.6387,18600.0
2007-12-06 12:40:00,38.65,38.65,38.63,38.64,7200.0,17.6387,17.6387,17.6295,17.6341,7200.0
2007-12-06 12:45:00,38.64,38.65,38.63,38.65,14300.0,17.6341,17.6387,17.6295,17.6387,14300.0
2007-12-06 12:50:00,38.65,38.65,38.63,38.64,21200.0,17.6387,17.6387,17.6295,17.6341,21200.0
2007-12-06 12:55:00,38.64,38.67,38.64,38.67,20800.0,17.6341,17.6478,17.6341,17.6478,20800.0
2007-12-06 13:00:00,38.67,38.67,38.66,38.67,16700.0,17.6478,17.6478,17.6432,17.6478,16700.0
2007-12-06 13:05:00,38.66,38.67,38.66,38.66,12900.0,17.6432,17.6478,17.6432,17.6432,12900.0
2007-12-06 13:10:00,38.67,38.67,38.65,38.67,12300.0,17.6478,17.6478,17.6387,17.6478,12300.0
2007-12-06 13:15:00,38.67,38.67,38.65,38.66,12000.0,17.6478,17.6478,17.6387,17.6432,12000.0
2007-12-06 13:20:00,38.65,38.67,38.65,38.67,11800.0,17.6387,17.6478,17.6387,17.6478,11800.0
2007-12-06 13:25:00,38.67,38.68,38.67,38.67,11900.0,17.6478,17.6524,17.6478,17.6478,11900.0
2007-12-06 13:30:00,38.67,38.69,38.67,38.68,46300.0,17.6478,17.6569,17.6478,17.6524,46300.0
2007-12-06 13:35:00,38.67,38.69,38.65,38.69,49900.0,17.6478,17.6569,17.6387,17.6569,49900.0
2007-12-06 13:40:00,38.69,38.69,38.67,38.67,14900.0,17.6569,17.6569,17.6478,17.6478,14900.0
2007-12-06 13:45:00,38.67,38.68,38.66,38.66,16300.0,17.6478,17.6524,17.6432,17.6432,16300.0
2007-12-06 13:50:00,38.67,38.68,38.66,38.68,30500.0,17.6478,17.6524,17.6432,17.6524,30500.0
2007-12-06 13:55:00,38.68,38.7,38.66,38.7,39400.0,17.6524,17.6615,17.6432,17.6615,39400.0
2007-12-06 14:00:00,38.7,38.7,38.69,38.69,26500.0,17.6615,17.6615,17.6569,17.6569,26500.0
2007-12-06 14:05:00,38.69,38.72,38.68,38.7,58600.0,17.6569,17.6706,17.6524,17.6615,58600.0
2007-12-06 14:10:00,38.69,38.7,38.68,38.68,23100.0,17.6569,17.6615,17.6524,17.6524,23100.0
2007-12-06 14:15:00,38.69,38.7,38.69,38.7,16800.0,17.6569,17.6615,17.6569,17.6615,16800.0
2007-12-06 14:20:00,38.7,38.73,38.69,38.73,70000.0,17.6615,17.6752,17.6569,17.6752,70000.0
2007-12-06 14:25:00,38.72,38.79,38.71,38.74,75500.0,17.6706,17.7026,17.6661,17.6797,75500.0
2007-12-06 14:30:00,38.74,38.76,38.68,38.7,109100.0,17.6797,17.6889,17.6524,17.6615,109100.0
2007-12-06 14:35:00,38.69,38.71,38.68,38.69,25500.0,17.6569,17.6661,17.6524,17.6569,25500.0
2007-12-06 14:40:00,38.7,38.72,38.69,38.72,72100.0,17.6615,17.6706,17.6569,17.6706,72100.0
2007-12-06 14:45:00,38.72,38.73,38.7,38.71,30800.0,17.6706,17.6752,17.6615,17.6661,30800.0
2007-12-06 14:50:00,38.72,38.73,38.71,38.73,40400.0,17.6706,17.6752,17.6661,17.6752,40400.0
2007-12-06 14:55:00,38.72,38.73,38.7,38.71,40500.0,17.6706,17.6752,17.6615,17.6661,40500.0
2007-12-06 15:00:00,38.71,38.73,38.7,38.72,40500.0,17.6661,17.6752,17.6615,17.6706,40500.0
2007-12-06 15:05:00,38.72,38.75,38.72,38.73,35300.0,17.6706,17.6843,17.6706,17.6752,35300.0
2007-12-06 15:10:00,38.72,38.74,38.72,38.73,23800.0,17.6706,17.6797,17.6706,17.6752,23800.0
2007-12-06 15:15:00,38.74,38.75,38.72,38.73,59100.0,17.6797,17.6843,17.6706,17.6752,59100.0
2007-12-06 15:20:00,38.72,38.75,38.7,38.75,105400.0,17.6706,17.6843,17.6615,17.6843,105400.0
2007-12-06 15:25:00,38.74,38.76,38.7,38.75,129000.0,17.6797,17.6889,17.6615,17.6843,129000.0
2007-12-06 15:30:00,38.74,38.76,38.72,38.75,61100.0,17.6797,17.6889,17.6706,17.6843,61100.0
2007-12-06 15:35:00,38.75,38.76,38.73,38.73,223300.0,17.6843,17.6889,17.6752,17.6752,223300.0
2007-12-06 15:40:00,38.74,38.8,38.73,38.8,164800.0,17.6797,17.7071,17.6752,17.7071,164800.0
2007-12-06 15:45:00,38.8,38.89,38.8,38.88,195500.0,17.7071,17.7482,17.7071,17.7436,195500.0
2007-12-06 15:50:00,38.88,38.97,38.87,38.95,150200.0,17.7436,17.7847,17.7391,17.7756,150200.0
2007-12-06 15:55:00,38.95,38.98,38.91,38.95,203200.0,17.7756,17.7893,17.7573,17.7756,203200.0
2007-12-07 09:30:00,38.93,38.93,38.76,38.84,105700.0,17.7665,17.7665,17.6889,17.7254,105700.0
2007-12-07 09:35:00,38.84,38.89,38.84,38.85,39600.0,17.7254,17.7482,17.7254,17.73,39600.0
2007-12-07 09:40:00,38.85,38.92,38.81,38.89,76600.0,17.73,17.7619,17.7117,17.7482,76600.0
2007-12-07 09:45:00,38.89,38.96,38.86,38.95,50100.0,17.7482,17.7802,17.7345,17.7756,50100.0
2007-12-07 09:50:00,38.96,38.98,38.95,38.97,29700.0,17.7802,17.7893,17.7756,17.7847,29700.0
2007-12-07 09:55:00,38.97,38.98,38.67,38.69,149100.0,17.7847,17.7893,17.6478,17.6569,149100.0
2007-12-07 10:00:00,38.7,38.98,38.69,38.9,99100.0,17.6615,17.7893,17.6569,17.7528,99100.0
2007-12-07 10:05:00,38.9,38.9,38.82,38.85,45000.0,17.7528,17.7528,17.7163,17.73,45000.0
2007-12-07 10:10:00,38.85,38.86,38.8,38.81,42700.0,17.73,17.7345,17.7071,17.7117,42700.0
2007-12-07 10:15:00,38.81,38.82,38.77,38.8,29400.0,17.7117,17.7163,17.6934,17.7071,29400.0
2007-12-07 10:20:00,38.8,38.8,38.75,38.78,24900.0,17.7071,17.7071,17.6843,17.698,24900.0
2007-12-07 10:25:00,38.78,38.78,38.52,38.53,82000.0,17.698,17.698,17.5793,17.5839,82000.0
2007-12-07 10:30:00,38.54,38.54,38.5,38.54,63200.0,17.5885,17.5885,17.5702,17.5885,63200.0
2007-12-07 10:35:00,38.54,38.55,38.49,38.51,42200.0,17.5885,17.593,17.5657,17.5748,42200.0
2007-12-07 10:40:00,38.52,38.56,38.48,38.56,32300.0,17.5793,17.5976,17.5611,17.5976,32300.0
2007-12-07 10:45:00,38.56,38.59,38.53,38.56,34700.0,17.5976,17.6113,17.5839,17.5976,34700.0
2007-12-07 10:50:00,38.56,38.58,38.55,38.58,23700.0,17.5976,17.6067,17.593,17.6067,23700.0
2007-12-07 10:55:00,38.58,38.63,38.58,38.62,29100.0,17.6067,17.6295,17.6067,17.625,29100.0
2007-12-07 11:00:00,38.63,38.63,38.6,38.63,63300.0,17.6295,17.6295,17.6159,17.6295,63300.0
2007-12-07 11:05:00,38.63,38.64,38.62,38.64,29700.0,17.6295,17.6341,17.625,17.6341,29700.0
2007-12-07 11:10:00,38.64,38.64,38.52,38.56,68900.0,17.6341,17.6341,17.5793,17.5976,68900.0
2007-12-07 11:15:00,38.56,38.64,38.54,38.6,98600.0,17.5976,17.6341,17.5885,17.6159,98600.0
2007-12-07 11:20:00,38.6,38.62,38.53,38.54,59900.0,17.6159,17.625,17.5839,17.5885,59900.0
2007-12-07 11:25:00,38.54,38.61,38.54,38.61,128300.0,17.5885,17.6204,17.5885,17.6204,128300.0
2007-12-07 11:30:00,38.61,38.63,38.61,38.63,25600.0,17.6204,17.6295,17.6204,17.6295,25600.0
2007-12-07 11:35:00,38.64,38.69,38.63,38.64,51400.0,17.6341,17.6569,17.6295,17.6341,51400.0
2007-12-07 11:40:00,38.63,38.69,38.62,38.67,23100.0,17.6295,17.6569,17.625,17.6478,23100.0
2007-12-07 11:45:00,38.68,38.7,38.68,38.7,23100.0,17.6524,17.6615,17.6524,17.6615,23100.0
2007-12-07 11:50:00,38.7,38.7,38.66,38.66,16600.0,17.6615,17.6615,17.6432,17.6432,16600.0
2007-12-07 11:55:00,38.66,38.67,38.64,38.65,15600.0,17.6432,17.6478,17.6341,17.6387,15600.0
2007-12-07 12:00:00,38.64,38.65,38.64,38.65,10400.0,17.6341,17.6387,17.6341,17.6387,10400.0
2007-12-07 12:05:00,38.64,38.66,38.6,38.6,38000.0,17.6341,17.6432,17.6159,17.6159,38000.0
2007-12-07 12:10:00,38.6,38.61,38.6,38.6,24200.0,17.6159,17.6204,17.6159,17.6159,24200.0
2007-12-07 12:15:00,38.6,38.61,38.6,38.6,9300.0,17.6159,17.6204,17.6159,17.6159,9300.0
2007-12-07 12:20:00,38.61,38.62,38.6,38.62,15000.0,17.6204,17.625,17.6159,17.625,15000.0
2007-12-07 12:25:00,38.61,38.62,38.61,38.61,13100.0,17.6204,17.625,17.6204,17.6204,13100.0
2007-12-07 12:30:00,38.61,38.62,38.61,38.61,17500.0,17.6204,17.625,17.6204,17.6204,17500.0
2007-12-07 12:35:00,38.61,38.62,38.6,38.6,11300.0,17.6204,17.625,17.6159,17.6159,11300.0
2007-12-07 12:40:00,38.61,38.61,38.6,38.6,7600.0,17.6204,17.6204,17.6159,17.6159,7600.0
2007-12-07 12:45:00,38.6,38.61,38.6,38.61,13600.0,17.6159,17.6204,17.6159,17.6204,13600.0
2007-12-07 12:50:00,38.6,38.65,38.6,38.65,32100.0,17.6159,17.6387,17.6159,17.6387,32100.0
2007-12-07 12:55:00,38.65,38.67,38.64,38.67,27700.0,17.6387,17.6478,17.6341,17.6478,27700.0
2007-12-07 13:00:00,38.67,38.72,38.67,38.71,39700.0,17.6478,17.6706,17.6478,17.6661,39700.0
2007-12-07 13:05:00,38.71,38.73,38.71,38.73,22600.0,17.6661,17.6752,17.6661,17.6752,22600.0
2007-12-07 13:10:00,38.72,38.74,38.72,38.73,61800.0,17.6706,17.6797,17.6706,17.6752,61800.0
2007-12-07 13:15:00,38.73,38.75,38.72,38.75,40000.0,17.6752,17.6843,17.6706,17.6843,40000.0
2007-12-07 13:20:00,38.75,38.76,38.75,38.76,16000.0,17.6843,17.6889,17.6843,17.6889,16000.0
2007-12-07 13:25:00,38.75,38.77,38.74,38.77,35800.0,17.6843,17.6934,17.6797,17.6934,35800.0
2007-12-07 13:30:00,38.77,38.85,38.77,38.84,44800.0,17.6934,17.73,17.6934,17.7254,44800.0
2007-12-07 13:35:00,38.82,38.84,38.78,38.79,27600.0,17.7163,17.7254,17.698,17.7026,27600.0
2007-12-07 13:40:00,38.79,38.85,38.78,38.85,36100.0,17.7026,17.73,17.698,17.73,36100.0
2007-12-07 13:45:00,38.85,38.88,38.84,38.87,40200.0,17.73,17.7436,17.7254,17.7391,40200.0
2007-12-07 13:50:00,38.87,38.87,38.77,38.79,53500.0,17.7391,17.7391,17.6934,17.7026,53500.0
2007-12-07 13:55:00,38.79,38.81,38.79,38.8,17800.0,17.7026,17.7117,17.7026,17.7071,17800.0
2007-12-07 14:00:00,38.81,38.82,38.8,38.82,22700.0,17.7117,17.7163,17.7071,17.7163,22700.0
2007-12-07 14:05:00,38.81,38.86,38.8,38.85,34200.0,17.7117,17.7345,17.7071,17.73,34200.0
2007-12-07 14:10:00,38.85,38.89,38.82,38.84,34900.0,17.73,17.7482,17.7163,17.7254,34900.0
2007-12-07 14:15:00,38.84,38.86,38.84,38.86,24100.0,17.7254,17.7345,17.7254,17.7345,24100.0
2007-12-07 14:20:00,38.86,38.87,38.85,38.86,36900.0,17.7345,17.7391,17.73,17.7345,36900.0
2007-12-07 14:25:00,38.86,38.86,38.84,38.84,18100.0,17.7345,17.7345,17.7254,17.7254,18100.0
2007-12-07 14:30:00,38.85,38.88,38.84,38.87,39700.0,17.73,17.7436,17.7254,17.7391,39700.0
2007-12-07 14:35:00,38.88,38.89,38.79,38.86,117700.0,17.7436,17.7482,17.7026,17.7345,117700.0
2007-12-07 14:40:00,38.86,38.89,38.85,38.89,33600.0,17.7345,17.7482,17.73,17.7482,33600.0
2007-12-07 14:45:00,38.88,38.88,38.82,38.83,57400.0,17.7436,17.7436,17.7163,17.7208,57400.0
2007-12-07 14:50:00,38.84,38.86,38.82,38.84,25200.0,17.7254,17.7345,17.7163,17.7254,25200.0
2007-12-07 14:55:00,38.83,38.85,38.83,38.85,24200.0,17.7208,17.73,17.7208,17.73,24200.0
2007-12-07 15:00:00,38.84,38.86,38.82,38.83,47200.0,17.7254,17.7345,17.7163,17.7208,47200.0
2007-12-07 15:05:00,38.82,38.88,38.82,38.87,107200.0,17.7163,17.7436,17.7163,17.7391,107200.0
2007-12-07 15:10:00,38.86,38.88,38.81,38.82,51600.0,17.7345,17.7436,17.7117,17.7163,51600.0
2007-12-07 15:15:00,38.82,38.83,38.75,38.81,82500.0,17.7163,17.7208,17.6843,17.7117,82500.0
2007-12-07 15:20:00,38.8,38.9,38.79,38.89,78200.0,17.7071,17.7528,17.7026,17.7482,78200.0
2007-12-07 15:25:00,38.89,38.9,38.86,38.88,76500.0,17.7482,17.7528,17.7345,17.7436,76500.0
2007-12-07 15:30:00,38.88,38.89,38.81,38.83,71900.0,17.7436,17.7482,17.7117,17.7208,71900.0
2007-12-07 15:35:00,38.84,38.86,38.78,38.86,92500.0,17.7254,17.7345,17.698,17.7345,92500.0
2007-12-07 15:40:00,38.85,38.9,38.85,38.9,123000.0,17.73,17.7528,17.73,17.7528,123000.0
2007-12-07 15:45:00,38.89,38.91,38.89,38.9,73300.0,17.7482,17.7573,17.7482,17.7528,73300.0
2007-12-07 15:50:00,38.91,38.91,38.85,38.9,108500.0,17.7573,17.7573,17.73,17.7528,108500.0
2007-12-07 15:55:00,38.91,38.93,38.86,38.89,114100.0,17.7573,17.7665,17.7345,17.7482,114100.0
2007-12-10 09:30:00,38.93,38.93,38.86,38.89,81100.0,17.7665,17.7665,17.7345,17.7482,81100.0
2007-12-10 09:35:00,38.91,38.94,38.87,38.92,40200.0,17.7573,17.771,17.7391,17.7619,40200.0
2007-12-10 09:40:00,38.93,38.97,38.9,38.97,51000.0,17.7665,17.7847,17.7528,17.7847,51000.0
2007-12-10 09:45:00,38.95,38.98,38.95,38.97,49200.0,17.7756,17.7893,17.7756,17.7847,49200.0
2007-12-10 09:50:00,38.96,38.99,38.96,38.99,97300.0,17.7802,17.7938,17.7802,17.7938,97300.0
2007-12-10 09:55:00,38.98,38.99,38.95,38.97,38600.0,17.7893,17.7938,17.7756,17.7847,38600.0
2007-12-10 10:00:00,38.98,39.04,38.97,39.03,218300.0,17.7893,17.8167,17.7847,17.8121,218300.0
2007-12-10 10:05:00,39.02,39.04,38.96,38.97,90100.0,17.8075,17.8167,17.7802,17.7847,90100.0
2007-12-10 10:10:00,38.97,39.03,38.93,39.03,40000.0,17.7847,17.8121,17.7665,17.8121,40000.0
2007-12-10 10:15:00,39.03,39.06,38.98,38.99,55100.0,17.8121,17.8258,17.7893,17.7938,55100.0
2007-12-10 10:20:00,38.99,39.07,38.98,39.07,66400.0,17.7938,17.8304,17.7893,17.8304,66400.0
2007-12-10 10:25:00,39.06,39.1,39.05,39.08,60400.0,17.8258,17.844,17.8212,17.8349,60400.0
2007-12-10 10:30:00,39.08,39.1,39.05,39.1,41300.0,17.8349,17.844,17.8212,17.844,41300.0
2007-12-10 10:35:00,39.1,39.13,39.06,39.12,55300.0,17.844,17.8577,17.8258,17.8532,55300.0
2007-12-10 10:40:00,39.13,39.22,39.12,39.22,95500.0,17.8577,17.8988,17.8532,17.8988,95500.0
2007-12-10 10:45:00,39.22,39.22,39.17,39.19,63400.0,17.8988,17.8988,17.876,17.8851,63400.0
2007-12-10 10:50:00,39.2,39.22,39.18,39.21,33400.0,17.8897,17.8988,17.8806,17.8942,33400.0
2007-12-10 10:55:00,39.2,39.24,39.17,39.24,57600.0,17.8897,17.9079,17.876,17.9079,57600.0
2007-12-10 11:00:00,39.24,39.25,39.2,39.22,79300.0,17.9079,17.9125,17.8897,17.8988,79300.0
2007-12-10 11:05:00,39.22,39.22,39.15,39.18,40200.0,17.8988,17.8988,17.8669,17.8806,40200.0
2007-12-10 11:10:00,39.19,39.2,39.17,39.2,29000.0,17.8851,17.8897,17.876,17.8897,29000.0
2007-12-10 11:15:00,39.2,39.24,39.2,39.23,25800.0,17.8897,17.9079,17.8897,17.9034,25800.0
2007-12-10 11:20:00,39.23,39.25,39.22,39.24,36700.0,17.9034,17.9125,17.8988,17.9079,36700.0
2007-12-10 11:25:00,39.24,39.27,39.22,39.26,81000.0,17.9079,17.9216,17.8988,17.9171,81000.0
2007-12-10 11:30:00,39.27,39.33,39.26,39.31,79700.0,17.9216,17.949,17.9171,17.9399,79700.0
2007-12-10 11:35:00,39.32,39.35,39.31,39.33,54500.0,17.9444,17.9581,17.9399,17.949,54500.0
2007-12-10 11:40:00,39.33,39.34,39.31,39.33,48400.0,17.949,17.9536,17.9399,17.949,48400.0
2007-12-10 11:45:00,39.33,39.34,39.29,39.31,48000.0,17.949,17.9536,17.9308,17.9399,48000.0
2007-12-10 11:50:00,39.31,39.31,39.28,39.28,26800.0,17.9399,17.9399,17.9262,17.9262,26800.0
2007-12-10 11:55:00,39.29,39.3,39.27,39.3,33100.0,17.9308,17.9353,17.9216,17.9353,33100.0
2007-12-10 12:00:00,39.3,39.34,39.29,39.3,92700.0,17.9353,17.9536,17.9308,17.9353,92700.0
2007-12-10 12:05:00,39.28,39.3,39.28,39.28,24200.0,17.9262,17.9353,17.9262,17.9262,24200.0
2007-12-10 12:10:00,39.29,39.29,39.25,39.25,39300.0,17.9308,17.9308,17.9125,17.9125,39300.0
2007-12-10 12:15:00,39.25,39.32,39.23,39.26,130100.0,17.9125,17.9444,17.9034,17.9171,130100.0
2007-12-10 12:20:00,39.27,39.27,39.21,39.22,50500.0,17.9216,17.9216,17.8942,17.8988,50500.0
2007-12-10 12:25:00,39.22,39.24,39.19,39.24,41900.0,17.8988,17.9079,17.8851,17.9079,41900.0
2007-12-10 12:30:00,39.24,39.24,39.14,39.21,47600.0,17.9079,17.9079,17.8623,17.8942,47600.0
2007-12-10 12:35:00,39.22,39.23,39.15,39.19,33900.0,17.8988,17.9034,17.8669,17.8851,33900.0
2007-12-10 12:40:00,39.19,39.2,39.15,39.19,20900.0,17.8851,17.8897,17.8669,17.8851,20900.0
2007-12-10 12:45:00,39.19,39.2,39.14,39.15,27700.0,17.8851,17.8897,17.8623,17.8669,27700.0
2007-12-10 12:50:00,39.15,39.16,39.09,39.12,50500.0,17.8669,17.8714,17.8395,17.8532,50500.0
2007-12-10 12:55:00,39.13,39.14,39.06,39.08,34100.0,17.8577,17.8623,17.8258,17.8349,34100.0
2007-12-10 13:00:00,39.08,39.12,39.07,39.09,39900.0,17.8349,17.8532,17.8304,17.8395,39900.0
2007-12-10 13:05:00,39.09,39.13,39.07,39.13,45700.0,17.8395,17.8577,17.8304,17.8577,45700.0
2007-12-10 13:10:00,39.13,39.13,39.08,39.1,25700.0,17.8577,17.8577,17.8349,17.844,25700.0
2007-12-10 13:15:00,39.09,39.17,39.09,39.17,22500.0,17.8395,17.876,17.8395,17.876,22500.0
2007-12-10 13:20:00,39.17,39.19,39.14,39.17,23300.0,17.876,17.8851,17.8623,17.876,23300.0
2007-12-10 13:25:00,39.16,39.19,39.16,39.17,14400.0,17.8714,17.8851,17.8714,17.876,14400.0
2007-12-10 13:30:00,39.17,39.18,39.16,39.17,8000.0,17.876,17.8806,17.8714,17.876,8000.0
2007-12-10 13:35:00,39.17,39.18,39.16,39.17,7100.0,17.876,17.8806,17.8714,17.876,7100.0
2007-12-10 13:40:00,39.18,39.19,39.16,39.17,13200.0,17.8806,17.8851,17.8714,17.876,13200.0
2007-12-10 13:45:00,39.18,39.18,39.16,39.18,15500.0,17.8806,17.8806,17.8714,17.8806,15500.0
2007-12-10 13:50:00,39.18,39.18,39.09,39.1,36700.0,17.8806,17.8806,17.8395,17.844,36700.0
2007-12-10 13:55:00,39.09,39.11,39.07,39.1,35000.0,17.8395,17.8486,17.8304,17.844,35000.0
2007-12-10 14:00:00,39.1,39.12,39.08,39.12,15000.0,17.844,17.8532,17.8349,17.8532,15000.0
2007-12-10 14:05:00,39.11,39.12,39.09,39.11,19900.0,17.8486,17.8532,17.8395,17.8486,19900.0
2007-12-10 14:10:00,39.12,39.12,39.08,39.09,20200.0,17.8532,17.8532,17.8349,17.8395,20200.0
2007-12-10 14:15:00,39.1,39.11,39.08,39.11,15400.0,17.844,17.8486,17.8349,17.8486,15400.0
2007-12-10 14:20:00,39.11,39.12,39.09,39.12,21300.0,17.8486,17.8532,17.8395,17.8532,21300.0
2007-12-10 14:25:00,39.12,39.15,39.11,39.15,30300.0,17.8532,17.8669,17.8486,17.8669,30300.0
2007-12-10 14:30:00,39.15,39.19,39.14,39.19,38700.0,17.8669,17.8851,17.8623,17.8851,38700.0
2007-12-10 14:35:00,39.19,39.2,39.15,39.15,49900.0,17.8851,17.8897,17.8669,17.8669,49900.0
2007-12-10 14:40:00,39.15,39.16,39.14,39.16,25800.0,17.8669,17.8714,17.8623,17.8714,25800.0
2007-12-10 14:45:00,39.16,39.18,39.16,39.18,26700.0,17.8714,17.8806,17.8714,17.8806,26700.0
2007-12-10 14:50:00,39.18,39.2,39.17,39.17,30000.0,17.8806,17.8897,17.876,17.876,30000.0
2007-12-10 14:55:00,39.17,39.17,39.11,39.12,48700.0,17.876,17.876,17.8486,17.8532,48700.0
2007-12-10 15:00:00,39.13,39.13,39.11,39.12,26300.0,17.8577,17.8577,17.8486,17.8532,26300.0
2007-12-10 15:05:00,39.12,39.14,39.09,39.09,51900.0,17.8532,17.8623,17.8395,17.8395,51900.0
2007-12-10 15:10:00,39.11,39.13,39.09,39.11,28000.0,17.8486,17.8577,17.8395,17.8486,28000.0
2007-12-10 15:15:00,39.11,39.12,39.1,39.11,19700.0,17.8486,17.8532,17.844,17.8486,19700.0
2007-12-10 15:20:00,39.12,39.13,39.11,39.13,45000.0,17.8532,17.8577,17.8486,17.8577,45000.0
2007-12-10 15:25:00,39.13,39.14,39.1,39.11,29400.0,17.8577,17.8623,17.844,17.8486,29400.0
2007-12-10 15:30:00,39.11,39.12,39.06,39.07,45900.0,17.8486,17.8532,17.8258,17.8304,45900.0
2007-12-10 15:35:00,39.07,39.08,39.04,39.05,70700.0,17.8304,17.8349,17.8167,17.8212,70700.0
2007-12-10 15:40:00,39.05,39.07,39.02,39.06,95200.0,17.8212,17.8304,17.8075,17.8258,95200.0
2007-12-10 15:45:00,39.06,39.12,39.05,39.11,71500.0,17.8258,17.8532,17.8212,17.8486,71500.0
2007-12-10 15:50:00,39.11,39.19,39.11,39.17,95000.0,17.8486,17.8851,17.8486,17.876,95000.0
2007-12-10 15:55:00,39.17,39.2,39.12,39.16,112300.0,17.876,17.8897,17.8532,17.8714,112300.0
2007-12-11 09:30:00,39.3,39.3,39.0,39.14,87800.0,17.9353,17.9353,17.7984,17.8623,87800.0
2007-12-11 09:35:00,39.15,39.19,39.14,39.19,44200.0,17.8669,17.8851,17.8623,17.8851,44200.0
2007-12-11 09:40:00,39.2,39.29,39.18,39.29,39700.0,17.8897,17.9308,17.8806,17.9308,39700.0
2007-12-11 09:45:00,39.29,39.3,39.27,39.28,23800.0,17.9308,17.9353,17.9216,17.9262,23800.0
2007-12-11 09:50:00,39.28,39.29,39.23,39.23,53300.0,17.9262,17.9308,17.9034,17.9034,53300.0
2007-12-11 09:55:00,39.23,39.23,39.16,39.17,37100.0,17.9034,17.9034,17.8714,17.876,37100.0
2007-12-11 10:00:00,39.18,39.2,39.12,39.15,34600.0,17.8806,17.8897,17.8532,17.8669,34600.0
2007-12-11 10:05:00,39.14,39.15,39.11,39.13,35300.0,17.8623,17.8669,17.8486,17.8577,35300.0
2007-12-11 10:10:00,39.12,39.13,39.12,39.13,13700.0,17.8532,17.8577,17.8532,17.8577,13700.0
2007-12-11 10:15:00,39.13,39.18,39.13,39.17,28100.0,17.8577,17.8806,17.8577,17.876,28100.0
2007-12-11 10:20:00,39.18,39.18,39.15,39.17,46800.0,17.8806,17.8806,17.8669,17.876,46800.0
2007-12-11 10:25:00,39.16,39.17,39.16,39.16,19100.0,17.8714,17.876,17.8714,17.8714,19100.0
2007-12-11 10:30:00,39.17,39.17,39.15,39.17,14500.0,17.876,17.876,17.8669,17.876,14500.0
2007-12-11 10:35:00,39.16,39.19,39.16,39.19,20200.0,17.8714,17.8851,17.8714,17.8851,20200.0
2007-12-11 10:40:00,39.18,39.19,39.14,39.14,37000.0,17.8806,17.8851,17.8623,17.8623,37000.0
2007-12-11 10:45:00,39.13,39.14,39.13,39.13,15300.0,17.8577,17.8623,17.8577,17.8577,15300.0
2007-12-11 10:50:00,39.14,39.14,39.13,39.13,12300.0,17.8623,17.8623,17.8577,17.8577,12300.0
2007-12-11 10:55:00,39.13,39.14,39.12,39.13,26800.0,17.8577,17.8623,17.8532,17.8577,26800.0
2007-12-11 11:00:00,39.14,39.14,39.12,39.12,33200.0,17.8623,17.8623,17.8532,17.8532,33200.0
2007-12-11 11:05:00,39.12,39.13,39.08,39.09,34800.0,17.8532,17.8577,17.8349,17.8395,34800.0
2007-12-11 11:10:00,39.09,39.09,39.05,39.06,25300.0,17.8395,17.8395,17.8212,17.8258,25300.0
2007-12-11 11:15:00,39.07,39.13,39.07,39.13,18900.0,17.8304,17.8577,17.8304,17.8577,18900.0
2007-12-11 11:20:00,39.14,39.15,39.13,39.14,28400.0,17.8623,17.8669,17.8577,17.8623,28400.0
2007-12-11 11:25:00,39.15,39.2,39.14,39.2,27900.0,17.8669,17.8897,17.8623,17.8897,27900.0
2007-12-11 11:30:00,39.21,39.24,39.2,39.23,31600.0,17.8942,17.9079,17.8897,17.9034,31600.0
2007-12-11 11:35:00,39.24,39.24,39.22,39.22,17000.0,17.9079,17.9079,17.8988,17.8988,17000.0
2007-12-11 11:40:00,39.23,39.25,39.22,39.24,35800.0,17.9034,17.9125,17.8988,17.9079,35800.0
2007-12-11 11:45:00,39.24,39.25,39.24,39.24,18000.0,17.9079,17.9125,17.9079,17.9079,18000.0
2007-12-11 11:50:00,39.25,39.25,39.24,39.24,17400.0,17.9125,17.9125,17.9079,17.9079,17400.0
2007-12-11 11:55:00,39.25,39.29,39.24,39.28,38900.0,17.9125,17.9308,17.9079,17.9262,38900.0
2007-12-11 12:00:00,39.29,39.29,39.25,39.27,21600.0,17.9308,17.9308,17.9125,17.9216,21600.0
2007-12-11 12:05:00,39.27,39.27,39.24,39.25,14100.0,17.9216,17.9216,17.9079,17.9125,14100.0
2007-12-11 12:10:00,39.25,39.25,39.21,39.21,12000.0,17.9125,17.9125,17.8942,17.8942,12000.0
2007-12-11 12:15:00,39.21,39.21,39.2,39.21,4700.0,17.8942,17.8942,17.8897,17.8942,4700.0
2007-12-11 12:20:00,39.2,39.22,39.2,39.22,30100.0,17.8897,17.8988,17.8897,17.8988,30100.0
2007-12-11 12:25:00,39.22,39.22,39.21,39.22,18400.0,17.8988,17.8988,17.8942,17.8988,18400.0
2007-12-11 12:30:00,39.22,39.24,39.22,39.23,23200.0,17.8988,17.9079,17.8988,17.9034,23200.0
2007-12-11 12:35:00,39.23,39.24,39.22,39.23,14000.0,17.9034,17.9079,17.8988,17.9034,14000.0
2007-12-11 12:40:00,39.23,39.23,39.2,39.21,18500.0,17.9034,17.9034,17.8897,17.8942,18500.0
2007-12-11 12:45:00,39.21,39.21,39.2,39.2,13400.0,17.8942,17.8942,17.8897,17.8897,13400.0
2007-12-11 12:50:00,39.2,39.21,39.2,39.21,13200.0,17.8897,17.8942,17.8897,17.8942,13200.0
2007-12-11 12:55:00,39.2,39.2,39.15,39.15,32100.0,17.8897,17.8897,17.8669,17.8669,32100.0
2007-12-11 13:00:00,39.16,39.16,39.11,39.11,17300.0,17.8714,17.8714,17.8486,17.8486,17300.0
2007-12-11 13:05:00,39.11,39.12,39.1,39.1,13800.0,17.8486,17.8532,17.844,17.844,13800.0
2007-12-11 13:10:00,39.11,39.12,39.1,39.11,16900.0,17.8486,17.8532,17.844,17.8486,16900.0
2007-12-11 13:15:00,39.11,39.11,39.07,39.07,22500.0,17.8486,17.8486,17.8304,17.8304,22500.0
2007-12-11 13:20:00,39.08,39.08,39.05,39.05,9000.0,17.8349,17.8349,17.8212,17.8212,9000.0
2007-12-11 13:25:00,39.06,39.07,39.04,39.07,9800.0,17.8258,17.8304,17.8167,17.8304,9800.0
2007-12-11 13:30:00,39.06,39.07,38.98,38.99,52300.0,17.8258,17.8304,17.7893,17.7938,52300.0
2007-12-11 13:35:00,38.99,39.0,38.98,39.0,14600.0,17.7938,17.7984,17.7893,17.7984,14600.0
2007-12-11 13:40:00,39.0,39.0,38.99,39.0,29100.0,17.7984,17.7984,17.7938,17.7984,29100.0
2007-12-11 13:45:00,39.0,39.03,39.0,39.02,64200.0,17.7984,17.8121,17.7984,17.8075,64200.0
2007-12-11 13:50:00,39.02,39.03,38.96,38.98,41000.0,17.8075,17.8121,17.7802,17.7893,41000.0
2007-12-11 13:55:00,38.98,39.02,38.98,39.02,21000.0,17.7893,17.8075,17.7893,17.8075,21000.0
2007-12-11 14:00:00,39.02,39.03,39.01,39.01,21000.0,17.8075,17.8121,17.803,17.803,21000.0
2007-12-11 14:05:00,39.0,39.1,38.99,39.09,36300.0,17.7984,17.844,17.7938,17.8395,36300.0
2007-12-11 14:10:00,39.08,39.18,39.01,39.09,61300.0,17.8349,17.8806,17.803,17.8395,61300.0
2007-12-11 14:15:00,39.09,39.14,38.56,38.74,147600.0,17.8395,17.8623,17.5976,17.6797,147600.0
2007-12-11 14:20:00,38.74,38.84,38.47,38.5,186300.0,17.6797,17.7254,17.5565,17.5702,186300.0
2007-12-11 14:25:00,38.5,38.64,38.46,38.63,157500.0,17.5702,17.6341,17.552,17.6295,157500.0
2007-12-11 14:30:00,38.66,38.78,38.6,38.77,67000.0,17.6432,17.698,17.6159,17.6934,67000.0
2007-12-11 14:35:00,38.77,39.04,38.7,39.02,121200.0,17.6934,17.8167,17.6615,17.8075,121200.0
2007-12-11 14:40:00,38.99,39.03,38.73,38.82,83700.0,17.7938,17.8121,17.6752,17.7163,83700.0
2007-12-11 14:45:00,38.83,38.93,38.77,38.79,67600.0,17.7208,17.7665,17.6934,17.7026,67600.0
2007-12-11 14:50:00,38.8,38.92,38.75,38.92,44200.0,17.7071,17.7619,17.6843,17.7619,44200.0
2007-12-11 14:55:00,38.92,38.94,38.75,38.77,57700.0,17.7619,17.771,17.6843,17.6934,57700.0
2007-12-11 15:00:00,38.77,38.78,38.62,38.69,76000.0,17.6934,17.698,17.625,17.6569,76000.0
2007-12-11 15:05:00,38.7,38.75,38.64,38.69,55300.0,17.6615,17.6843,17.6341,17.6569,55300.0
2007-12-11 15:10:00,38.7,38.78,38.67,38.73,42300.0,17.6615,17.698,17.6478,17.6752,42300.0
2007-12-11 15:15:00,38.73,38.81,38.64,38.66,76100.0,17.6752,17.7117,17.6341,17.6432,76100.0
2007-12-11 15:20:00,38.66,38.7,38.6,38.65,63800.0,17.6432,17.6615,17.6159,17.6387,63800.0
2007-12-11 15:25:00,38.64,38.72,38.61,38.65,47700.0,17.6341,17.6706,17.6204,17.6387,47700.0
2007-12-11 15:30:00,38.66,38.73,38.6,38.62,65500.0,17.6432,17.6752,17.6159,17.625,65500.0
2007-12-11 15:35:00,38.63,38.65,38.53,38.53,65800.0,17.6295,17.6387,17.5839,17.5839,65800.0
2007-12-11 15:40:00,38.53,38.55,38.5,38.5,67900.0,17.5839,17.593,17.5702,17.5702,67900.0
2007-12-11 15:45:00,38.5,38.55,38.47,38.5,113000.0,17.5702,17.593,17.5565,17.5702,113000.0
2007-12-11 15:50:00,38.5,38.53,38.46,38.46,79000.0,17.5702,17.5839,17.552,17.552,79000.0
2007-12-11 15:55:00,38.46,38.54,38.44,38.48,154600.0,17.552,17.5885,17.5428,17.5611,154600.0
2007-12-12 09:30:00,39.23,39.25,38.81,39.16,161600.0,17.9034,17.9125,17.7117,17.8714,161600.0
2007-12-12 09:35:00,39.16,39.2,39.08,39.08,61300.0,17.8714,17.8897,17.8349,17.8349,61300.0
2007-12-12 09:40:00,39.09,39.13,39.05,39.1,84400.0,17.8395,17.8577,17.8212,17.844,84400.0
2007-12-12 09:45:00,39.1,39.1,38.98,39.06,91800.0,17.844,17.844,17.7893,17.8258,91800.0
2007-12-12 09:50:00,39.07,39.12,38.98,38.99,88200.0,17.8304,17.8532,17.7893,17.7938,88200.0
2007-12-12 09:55:00,38.99,39.0,38.87,38.93,90900.0,17.7938,17.7984,17.7391,17.7665,90900.0
2007-12-12 10:00:00,38.93,38.94,38.9,38.92,23500.0,17.7665,17.771,17.7528,17.7619,23500.0
2007-12-12 10:05:00,38.9,38.92,38.88,38.89,47400.0,17.7528,17.7619,17.7436,17.7482,47400.0
2007-12-12 10:10:00,38.89,38.89,38.8,38.84,72900.0,17.7482,17.7482,17.7071,17.7254,72900.0
2007-12-12 10:15:00,38.84,38.86,38.82,38.84,31000.0,17.7254,17.7345,17.7163,17.7254,31000.0
2007-12-12 10:20:00,38.85,38.85,38.82,38.83,36800.0,17.73,17.73,17.7163,17.7208,36800.0
2007-12-12 10:25:00,38.83,38.84,38.79,38.81,42700.0,17.7208,17.7254,17.7026,17.7117,42700.0
2007-12-12 10:30:00,38.81,38.82,38.77,38.79,33100.0,17.7117,17.7163,17.6934,17.7026,33100.0
2007-12-12 10:35:00,38.79,38.8,38.72,38.72,48500.0,17.7026,17.7071,17.6706,17.6706,48500.0
2007-12-12 10:40:00,38.73,38.73,38.67,38.68,42500.0,17.6752,17.6752,17.6478,17.6524,42500.0
2007-12-12 10:45:00,38.7,38.71,38.56,38.57,55200.0,17.6615,17.6661,17.5976,17.6022,55200.0
2007-12-12 10:50:00,38.57,38.57,38.53,38.55,60200.0,17.6022,17.6022,17.5839,17.593,60200.0
2007-12-12 10:55:00,38.56,38.58,38.53,38.56,30900.0,17.5976,17.6067,17.5839,17.5976,30900.0
2007-12-12 11:00:00,38.56,38.73,38.55,38.73,68600.0,17.5976,17.6752,17.593,17.6752,68600.0
2007-12-12 11:05:00,38.72,38.78,38.69,38.78,25400.0,17.6706,17.698,17.6569,17.698,25400.0
2007-12-12 11:10:00,38.78,38.83,38.77,38.78,40900.0,17.698,17.7208,17.6934,17.698,40900.0
2007-12-12 11:15:00,38.78,38.84,38.74,38.84,47000.0,17.698,17.7254,17.6797,17.7254,47000.0
2007-12-12 11:20:00,38.83,38.84,38.76,38.76,24100.0,17.7208,17.7254,17.6889,17.6889,24100.0
2007-12-12 11:25:00,38.76,38.85,38.76,38.84,41600.0,17.6889,17.73,17.6889,17.7254,41600.0
2007-12-12 11:30:00,38.84,38.91,38.8,38.82,60200.0,17.7254,17.7573,17.7071,17.7163,60200.0
2007-12-12 11:35:00,38.81,38.91,38.81,38.9,27700.0,17.7117,17.7573,17.7117,17.7528,27700.0
2007-12-12 11:40:00,38.91,38.92,38.88,38.89,29100.0,17.7573,17.7619,17.7436,17.7482,29100.0
2007-12-12 11:45:00,38.9,38.92,38.87,38.88,28200.0,17.7528,17.7619,17.7391,17.7436,28200.0
2007-12-12 11:50:00,38.88,38.89,38.75,38.76,35500.0,17.7436,17.7482,17.6843,17.6889,35500.0
2007-12-12 11:55:00,38.75,38.79,38.75,38.77,16700.0,17.6843,17.7026,17.6843,17.6934,16700.0
2007-12-12 12:00:00,38.77,38.82,38.77,38.81,19300.0,17.6934,17.7163,17.6934,17.7117,19300.0
2007-12-12 12:05:00,38.82,38.82,38.77,38.79,32700.0,17.7163,17.7163,17.6934,17.7026,32700.0
2007-12-12 12:10:00,38.78,38.8,38.77,38.77,17200.0,17.698,17.7071,17.6934,17.6934,17200.0
2007-12-12 12:15:00,38.78,38.79,38.74,38.75,21500.0,17.698,17.7026,17.6797,17.6843,21500.0
2007-12-12 12:20:00,38.74,38.77,38.74,38.76,22700.0,17.6797,17.6934,17.6797,17.6889,22700.0
2007-12-12 12:25:00,38.77,38.79,38.72,38.72,27000.0,17.6934,17.7026,17.6706,17.6706,27000.0
2007-12-12 12:30:00,38.73,38.73,38.66,38.68,36500.0,17.6752,17.6752,17.6432,17.6524,36500.0
2007-12-12 12:35:00,38.68,38.7,38.66,38.68,31500.0,17.6524,17.6615,17.6432,17.6524,31500.0
2007-12-12 12:40:00,38.68,38.68,38.6,38.62,42400.0,17.6524,17.6524,17.6159,17.625,42400.0
2007-12-12 12:45:00,38.62,38.63,38.54,38.6,43100.0,17.625,17.6295,17.5885,17.6159,43100.0
2007-12-12 12:50:00,38.6,38.63,38.57,38.58,35300.0,17.6159,17.6295,17.6022,17.6067,35300.0
2007-12-12 12:55:00,38.57,38.61,38.55,38.57,43100.0,17.6022,17.6204,17.593,17.6022,43100.0
2007-12-12 13:00:00,38.56,38.58,38.54,38.57,20600.0,17.5976,17.6067,17.5885,17.6022,20600.0
2007-12-12 13:05:00,38.57,38.65,38.57,38.65,31700.0,17.6022,17.6387,17.6022,17.6387,31700.0
2007-12-12 13:10:00,38.66,38.67,38.61,38.64,34600.0,17.6432,17.6478,17.6204,17.6341,34600.0
2007-12-12 13:15:00,38.64,38.65,38.6,38.64,25100.0,17.6341,17.6387,17.6159,17.6341,25100.0
2007-12-12 13:20:00,38.64,38.67,38.64,38.66,18100.0,17.6341,17.6478,17.6341,17.6432,18100.0
2007-12-12 13:25:00,38.67,38.69,38.65,38.68,44400.0,17.6478,17.6569,17.6387,17.6524,44400.0
2007-12-12 13:30:00,38.68,38.69,38.65,38.68,46400.0,17.6524,17.6569,17.6387,17.6524,46400.0
2007-12-12 13:35:00,38.67,38.74,38.66,38.74,40500.0,17.6478,17.6797,17.6432,17.6797,40500.0
2007-12-12 13:40:00,38.74,38.85,38.74,38.84,64800.0,17.6797,17.73,17.6797,17.7254,64800.0
2007-12-12 13:45:00,38.84,38.84,38.82,38.84,47700.0,17.7254,17.7254,17.7163,17.7254,47700.0
2007-12-12 13:50:00,38.83,38.85,38.8,38.8,34300.0,17.7208,17.73,17.7071,17.7071,34300.0
2007-12-12 13:55:00,38.81,38.82,38.79,38.8,40300.0,17.7117,17.7163,17.7026,17.7071,40300.0
2007-12-12 14:00:00,38.8,38.8,38.74,38.78,62400.0,17.7071,17.7071,17.6797,17.698,62400.0
2007-12-12 14:05:00,38.78,38.8,38.77,38.77,28200.0,17.698,17.7071,17.6934,17.6934,28200.0
2007-12-12 14:10:00,38.77,38.78,38.73,38.77,81600.0,17.6934,17.698,17.6752,17.6934,81600.0
2007-12-12 14:15:00,38.77,38.77,38.76,38.77,18700.0,17.6934,17.6934,17.6889,17.6934,18700.0
2007-12-12 14:20:00,38.76,38.76,38.69,38.73,107200.0,17.6889,17.6889,17.6569,17.6752,107200.0
2007-12-12 14:25:00,38.73,38.73,38.64,38.65,40600.0,17.6752,17.6752,17.6341,17.6387,40600.0
2007-12-12 14:30:00,38.64,38.64,38.58,38.62,33000.0,17.6341,17.6341,17.6067,17.625,33000.0
2007-12-12 14:35:00,38.62,38.66,38.6,38.65,31000.0,17.625,17.6432,17.6159,17.6387,31000.0
2007-12-12 14:40:00,38.64,38.66,38.61,38.64,39900.0,17.6341,17.6432,17.6204,17.6341,39900.0
2007-12-12 14:45:00,38.64,38.66,38.57,38.61,46800.0,17.6341,17.6432,17.6022,17.6204,46800.0
2007-12-12 14:50:00,38.61,38.65,38.6,38.61,21800.0,17.6204,17.6387,17.6159,17.6204,21800.0
2007-12-12 14:55:00,38.62,38.69,38.56,38.56,60900.0,17.625,17.6569,17.5976,17.5976,60900.0
2007-12-12 15:00:00,38.56,38.56,38.31,38.35,115200.0,17.5976,17.5976,17.4835,17.5018,115200.0
2007-12-12 15:05:00,38.34,38.48,38.33,38.46,54900.0,17.4972,17.5611,17.4926,17.552,54900.0
2007-12-12 15:10:00,38.47,38.47,38.34,38.4,106900.0,17.5565,17.5565,17.4972,17.5246,106900.0
2007-12-12 15:15:00,38.39,38.44,38.33,38.43,79900.0,17.52,17.5428,17.4926,17.5383,79900.0
2007-12-12 15:20:00,38.43,38.47,38.38,38.39,90400.0,17.5383,17.5565,17.5155,17.52,90400.0
2007-12-12 15:25:00,38.4,38.46,38.39,38.42,47800.0,17.5246,17.552,17.52,17.5337,47800.0
2007-12-12 15:30:00,38.42,38.43,38.31,38.35,67700.0,17.5337,17.5383,17.4835,17.5018,67700.0
2007-12-12 15:35:00,38.36,38.38,38.19,38.21,118800.0,17.5063,17.5155,17.4287,17.4379,118800.0
2007-12-12 15:40:00,38.21,38.28,38.2,38.24,137300.0,17.4379,17.4698,17.4333,17.4516,137300.0
2007-12-12 15:45:00,38.24,38.39,38.23,38.38,119600.0,17.4516,17.52,17.447,17.5155,119600.0
2007-12-12 15:50:00,38.38,38.49,38.37,38.47,124600.0,17.5155,17.5657,17.5109,17.5565,124600.0
2007-12-12 15:55:00,38.48,38.61,38.46,38.54,177700.0,17.5611,17.6204,17.552,17.5885,177700.0
2007-12-13 09:30:00,38.22,39.01,38.22,38.64,109900.0,17.4424,17.803,17.4424,17.6341,109900.0
2007-12-13 09:35:00,38.64,38.67,38.53,38.61,61300.0,17.6341,17.6478,17.5839,17.6204,61300.0
2007-12-13 09:40:00,38.61,38.66,38.58,38.65,46200.0,17.6204,17.6432,17.6067,17.6387,46200.0
2007-12-13 09:45:00,38.65,38.66,38.47,38.52,63500.0,17.6387,17.6432,17.5565,17.5793,63500.0
2007-12-13 09:50:00,38.52,38.53,38.42,38.5,61900.0,17.5793,17.5839,17.5337,17.5702,61900.0
2007-12-13 09:55:00,38.5,38.64,38.5,38.63,55500.0,17.5702,17.6341,17.5702,17.6295,55500.0
2007-12-13 10:00:00,38.63,38.67,38.51,38.6,70400.0,17.6295,17.6478,17.5748,17.6159,70400.0
2007-12-13 10:05:00,38.58,38.6,38.49,38.51,51100.0,17.6067,17.6159,17.5657,17.5748,51100.0
2007-12-13 10:10:00,38.52,38.65,38.5,38.63,59100.0,17.5793,17.6387,17.5702,17.6295,59100.0
2007-12-13 10:15:00,38.63,38.63,38.53,38.55,52300.0,17.6295,17.6295,17.5839,17.593,52300.0
2007-12-13 10:20:00,38.55,38.63,38.54,38.58,76100.0,17.593,17.6295,17.5885,17.6067,76100.0
2007-12-13 10:25:00,38.57,38.62,38.57,38.61,15200.0,17.6022,17.625,17.6022,17.6204,15200.0
2007-12-13 10:30:00,38.61,38.65,38.59,38.65,56000.0,17.6204,17.6387,17.6113,17.6387,56000.0
2007-12-13 10:35:00,38.65,38.66,38.63,38.65,57800.0,17.6387,17.6432,17.6295,17.6387,57800.0
2007-12-13 10:40:00,38.65,38.74,38.65,38.74,56500.0,17.6387,17.6797,17.6387,17.6797,56500.0
2007-12-13 10:45:00,38.72,38.76,38.69,38.76,41000.0,17.6706,17.6889,17.6569,17.6889,41000.0
2007-12-13 10:50:00,38.77,38.88,38.75,38.87,145500.0,17.6934,17.7436,17.6843,17.7391,145500.0
2007-12-13 10:55:00,38.87,38.87,38.82,38.86,51100.0,17.7391,17.7391,17.7163,17.7345,51100.0
2007-12-13 11:00:00,38.86,38.87,38.81,38.86,32200.0,17.7345,17.7391,17.7117,17.7345,32200.0
2007-12-13 11:05:00,38.85,38.9,38.73,38.89,51300.0,17.73,17.7528,17.6752,17.7482,51300.0
2007-12-13 11:10:00,38.89,38.98,38.87,38.93,67300.0,17.7482,17.7893,17.7391,17.7665,67300.0
2007-12-13 11:15:00,38.94,38.98,38.86,38.86,44400.0,17.771,17.7893,17.7345,17.7345,44400.0
2007-12-13 11:20:00,38.85,38.87,38.8,38.82,24800.0,17.73,17.7391,17.7071,17.7163,24800.0
2007-12-13 11:25:00,38.81,38.9,38.81,38.89,34900.0,17.7117,17.7528,17.7117,17.7482,34900.0
2007-12-13 11:30:00,38.89,38.91,38.81,38.82,63800.0,17.7482,17.7573,17.7117,17.7163,63800.0
2007-12-13 11:35:00,38.82,38.85,38.73,38.77,108100.0,17.7163,17.73,17.6752,17.6934,108100.0
2007-12-13 11:40:00,38.76,38.86,38.73,38.86,114300.0,17.6889,17.7345,17.6752,17.7345,114300.0
2007-12-13 11:45:00,38.85,38.89,38.82,38.82,31300.0,17.73,17.7482,17.7163,17.7163,31300.0
2007-12-13 11:50:00,38.82,38.9,38.79,38.9,23400.0,17.7163,17.7528,17.7026,17.7528,23400.0
2007-12-13 11:55:00,38.89,38.92,38.88,38.9,22800.0,17.7482,17.7619,17.7436,17.7528,22800.0
2007-12-13 12:00:00,38.91,38.92,38.88,38.88,21600.0,17.7573,17.7619,17.7436,17.7436,21600.0
2007-12-13 12:05:00,38.87,38.92,38.87,38.91,29800.0,17.7391,17.7619,17.7391,17.7573,29800.0
2007-12-13 12:10:00,38.91,38.92,38.89,38.9,26700.0,17.7573,17.7619,17.7482,17.7528,26700.0
2007-12-13 12:15:00,38.9,38.9,38.88,38.9,29500.0,17.7528,17.7528,17.7436,17.7528,29500.0
2007-12-13 12:20:00,38.9,38.91,38.89,38.9,33600.0,17.7528,17.7573,17.7482,17.7528,33600.0
2007-12-13 12:25:00,38.9,38.92,38.89,38.9,12600.0,17.7528,17.7619,17.7482,17.7528,12600.0
2007-12-13 12:30:00,38.9,38.92,38.89,38.9,17700.0,17.7528,17.7619,17.7482,17.7528,17700.0
2007-12-13 12:35:00,38.89,38.92,38.89,38.91,9300.0,17.7482,17.7619,17.7482,17.7573,9300.0
2007-12-13 12:40:00,38.92,38.92,38.87,38.91,25100.0,17.7619,17.7619,17.7391,17.7573,25100.0
2007-12-13 12:45:00,38.91,38.95,38.91,38.94,26300.0,17.7573,17.7756,17.7573,17.771,26300.0
2007-12-13 12:50:00,38.95,38.97,38.95,38.95,24200.0,17.7756,17.7847,17.7756,17.7756,24200.0
2007-12-13 12:55:00,38.95,38.96,38.93,38.94,11100.0,17.7756,17.7802,17.7665,17.771,11100.0
2007-12-13 13:00:00,38.94,38.97,38.94,38.96,12600.0,17.771,17.7847,17.771,17.7802,12600.0
2007-12-13 13:05:00,38.96,38.99,38.95,38.99,17400.0,17.7802,17.7938,17.7756,17.7938,17400.0
2007-12-13 13:10:00,38.99,38.99,38.92,38.92,43300.0,17.7938,17.7938,17.7619,17.7619,43300.0
2007-12-13 13:15:00,38.91,38.96,38.88,38.89,33800.0,17.7573,17.7802,17.7436,17.7482,33800.0
2007-12-13 13:20:00,38.89,38.91,38.86,38.87,31300.0,17.7482,17.7573,17.7345,17.7391,31300.0
2007-12-13 13:25:00,38.87,38.96,38.87,38.94,22100.0,17.7391,17.7802,17.7391,17.771,22100.0
2007-12-13 13:30:00,38.95,38.97,38.9,38.92,17800.0,17.7756,17.7847,17.7528,17.7619,17800.0
2007-12-13 13:35:00,38.93,38.94,38.88,38.88,18500.0,17.7665,17.771,17.7436,17.7436,18500.0
2007-12-13 13:40:00,38.88,38.89,38.84,38.85,42100.0,17.7436,17.7482,17.7254,17.73,42100.0
2007-12-13 13:45:00,38.84,38.9,38.83,38.86,39500.0,17.7254,17.7528,17.7208,17.7345,39500.0
2007-12-13 13:50:00,38.85,38.88,38.83,38.83,27900.0,17.73,17.7436,17.7208,17.7208,27900.0
2007-12-13 13:55:00,38.84,38.84,38.75,38.78,23000.0,17.7254,17.7254,17.6843,17.698,23000.0
2007-12-13 14:00:00,38.77,38.79,38.72,38.77,37000.0,17.6934,17.7026,17.6706,17.6934,37000.0
2007-12-13 14:05:00,38.78,38.79,38.68,38.68,27800.0,17.698,17.7026,17.6524,17.6524,27800.0
2007-12-13 14:10:00,38.69,38.7,38.64,38.66,31900.0,17.6569,17.6615,17.6341,17.6432,31900.0
2007-12-13 14:15:00,38.67,38.79,38.66,38.79,49700.0,17.6478,17.7026,17.6432,17.7026,49700.0
2007-12-13 14:20:00,38.79,38.88,38.79,38.86,64800.0,17.7026,17.7436,17.7026,17.7345,64800.0
2007-12-13 14:25:00,38.86,38.86,38.74,38.74,38300.0,17.7345,17.7345,17.6797,17.6797,38300.0
2007-12-13 14:30:00,38.74,38.77,38.71,38.72,41000.0,17.6797,17.6934,17.6661,17.6706,41000.0
2007-12-13 14:35:00,38.72,38.76,38.7,38.72,38100.0,17.6706,17.6889,17.6615,17.6706,38100.0
2007-12-13 14:40:00,38.72,38.75,38.71,38.73,21900.0,17.6706,17.6843,17.6661,17.6752,21900.0
2007-12-13 14:45:00,38.74,38.77,38.71,38.77,35200.0,17.6797,17.6934,17.6661,17.6934,35200.0
2007-12-13 14:50:00,38.76,38.79,38.76,38.78,26400.0,17.6889,17.7026,17.6889,17.698,26400.0
2007-12-13 14:55:00,38.76,38.78,38.69,38.71,28600.0,17.6889,17.698,17.6569,17.6661,28600.0
2007-12-13 15:00:00,38.71,38.75,38.69,38.75,27200.0,17.6661,17.6843,17.6569,17.6843,27200.0
2007-12-13 15:05:00,38.75,38.76,38.64,38.65,76400.0,17.6843,17.6889,17.6341,17.6387,76400.0
2007-12-13 15:10:00,38.65,38.7,38.64,38.68,50200.0,17.6387,17.6615,17.6341,17.6524,50200.0
2007-12-13 15:15:00,38.67,38.76,38.65,38.75,41900.0,17.6478,17.6889,17.6387,17.6843,41900.0
2007-12-13 15:20:00,38.75,38.77,38.71,38.72,29400.0,17.6843,17.6934,17.6661,17.6706,29400.0
2007-12-13 15:25:00,38.72,38.79,38.72,38.79,66200.0,17.6706,17.7026,17.6706,17.7026,66200.0
2007-12-13 15:30:00,38.78,38.89,38.77,38.88,51300.0,17.698,17.7482,17.6934,17.7436,51300.0
2007-12-13 15:35:00,38.87,38.88,38.81,38.83,32100.0,17.7391,17.7436,17.7117,17.7208,32100.0
2007-12-13 15:40:00,38.84,38.85,38.79,38.84,108200.0,17.7254,17.73,17.7026,17.7254,108200.0
2007-12-13 15:45:00,38.84,38.95,38.84,38.91,87300.0,17.7254,17.7756,17.7254,17.7573,87300.0
2007-12-13 15:50:00,38.9,38.91,38.83,38.89,127700.0,17.7528,17.7573,17.7208,17.7482,127700.0
2007-12-13 15:55:00,38.9,38.96,38.89,38.93,184700.0,17.7528,17.7802,17.7482,17.7665,184700.0
2007-12-14 09:30:00,38.77,38.77,38.63,38.72,70400.0,17.6934,17.6934,17.6295,17.6706,70400.0
2007-12-14 09:35:00,38.72,38.85,38.69,38.75,42400.0,17.6706,17.73,17.6569,17.6843,42400.0
2007-12-14 09:40:00,38.74,38.79,38.64,38.65,45600.0,17.6797,17.7026,17.6341,17.6387,45600.0
2007-12-14 09:45:00,38.64,38.72,38.63,38.67,49300.0,17.6341,17.6706,17.6295,17.6478,49300.0
2007-12-14 09:50:00,38.67,38.79,38.65,38.72,29900.0,17.6478,17.7026,17.6387,17.6706,29900.0
2007-12-14 09:55:00,38.73,38.79,38.7,38.75,20300.0,17.6752,17.7026,17.6615,17.6843,20300.0
2007-12-14 10:00:00,38.76,38.8,38.73,38.75,35900.0,17.6889,17.7071,17.6752,17.6843,35900.0
2007-12-14 10:05:00,38.74,38.75,38.61,38.62,48800.0,17.6797,17.6843,17.6204,17.625,48800.0
2007-12-14 10:10:00,38.63,38.71,38.55,38.56,54200.0,17.6295,17.6661,17.593,17.5976,54200.0
2007-12-14 10:15:00,38.55,38.59,38.51,38.55,41200.0,17.593,17.6113,17.5748,17.593,41200.0
2007-12-14 10:20:00,38.55,38.6,38.51,38.6,38800.0,17.593,17.6159,17.5748,17.6159,38800.0
2007-12-14 10:25:00,38.6,38.64,38.59,38.63,16400.0,17.6159,17.6341,17.6113,17.6295,16400.0
2007-12-14 10:30:00,38.63,38.65,38.62,38.64,19900.0,17.6295,17.6387,17.625,17.6341,19900.0
2007-12-14 10:35:00,38.63,38.64,38.61,38.61,22000.0,17.6295,17.6341,17.6204,17.6204,22000.0
2007-12-14 10:40:00,38.62,38.64,38.56,38.61,55900.0,17.625,17.6341,17.5976,17.6204,55900.0
2007-12-14 10:45:00,38.61,38.64,38.59,38.6,37800.0,17.6204,17.6341,17.6113,17.6159,37800.0
2007-12-14 10:50:00,38.61,38.61,38.58,38.59,20100.0,17.6204,17.6204,17.6067,17.6113,20100.0
2007-12-14 10:55:00,38.57,38.58,38.5,38.53,57400.0,17.6022,17.6067,17.5702,17.5839,57400.0
2007-12-14 11:00:00,38.53,38.54,38.45,38.46,47900.0,17.5839,17.5885,17.5474,17.552,47900.0
2007-12-14 11:05:00,38.46,38.46,38.44,38.45,39200.0,17.552,17.552,17.5428,17.5474,39200.0
2007-12-14 11:10:00,38.44,38.5,38.43,38.48,42200.0,17.5428,17.5702,17.5383,17.5611,42200.0
2007-12-14 11:15:00,38.48,38.5,38.42,38.48,49600.0,17.5611,17.5702,17.5337,17.5611,49600.0
2007-12-14 11:20:00,38.47,38.48,38.46,38.48,13800.0,17.5565,17.5611,17.552,17.5611,13800.0
2007-12-14 11:25:00,38.48,38.53,38.47,38.51,36000.0,17.5611,17.5839,17.5565,17.5748,36000.0
2007-12-14 11:30:00,38.51,38.54,38.51,38.54,17600.0,17.5748,17.5885,17.5748,17.5885,17600.0
2007-12-14 11:35:00,38.53,38.55,38.51,38.55,26500.0,17.5839,17.593,17.5748,17.593,26500.0
2007-12-14 11:40:00,38.55,38.59,38.55,38.56,74500.0,17.593,17.6113,17.593,17.5976,74500.0
2007-12-14 11:45:00,38.56,38.6,38.56,38.57,41700.0,17.5976,17.6159,17.5976,17.6022,41700.0
2007-12-14 11:50:00,38.58,38.58,38.56,38.57,41000.0,17.6067,17.6067,17.5976,17.6022,41000.0
2007-12-14 11:55:00,38.57,38.58,38.54,38.57,25100.0,17.6022,17.6067,17.5885,17.6022,25100.0
2007-12-14 12:00:00,38.57,38.6,38.57,38.59,27000.0,17.6022,17.6159,17.6022,17.6113,27000.0
2007-12-14 12:05:00,38.59,38.59,38.58,38.59,9400.0,17.6113,17.6113,17.6067,17.6113,9400.0
2007-12-14 12:10:00,38.58,38.6,38.58,38.6,17900.0,17.6067,17.6159,17.6067,17.6159,17900.0
2007-12-14 12:15:00,38.6,38.62,38.59,38.62,18100.0,17.6159,17.625,17.6113,17.625,18100.0
2007-12-14 12:20:00,38.61,38.64,38.61,38.63,25500.0,17.6204,17.6341,17.6204,17.6295,25500.0
2007-12-14 12:25:00,38.62,38.64,38.61,38.63,42700.0,17.625,17.6341,17.6204,17.6295,42700.0
2007-12-14 12:30:00,38.63,38.64,38.63,38.63,17200.0,17.6295,17.6341,17.6295,17.6295,17200.0
2007-12-14 12:35:00,38.63,38.64,38.62,38.62,25800.0,17.6295,17.6341,17.625,17.625,25800.0
2007-12-14 12:40:00,38.62,38.67,38.59,38.67,54400.0,17.625,17.6478,17.6113,17.6478,54400.0
2007-12-14 12:45:00,38.66,38.68,38.65,38.68,13600.0,17.6432,17.6524,17.6387,17.6524,13600.0
2007-12-14 12:50:00,38.68,38.74,38.68,38.72,42700.0,17.6524,17.6797,17.6524,17.6706,42700.0
2007-12-14 12:55:00,38.72,38.74,38.68,38.7,26900.0,17.6706,17.6797,17.6524,17.6615,26900.0
2007-12-14 13:00:00,38.69,38.73,38.66,38.71,53200.0,17.6569,17.6752,17.6432,17.6661,53200.0
2007-12-14 13:05:00,38.71,38.73,38.7,38.73,8700.0,17.6661,17.6752,17.6615,17.6752,8700.0
2007-12-14 13:10:00,38.73,38.73,38.69,38.71,19200.0,17.6752,17.6752,17.6569,17.6661,19200.0
2007-12-14 13:15:00,38.71,38.71,38.69,38.69,15900.0,17.6661,17.6661,17.6569,17.6569,15900.0
2007-12-14 13:20:00,38.69,38.7,38.68,38.7,24600.0,17.6569,17.6615,17.6524,17.6615,24600.0
2007-12-14 13:25:00,38.69,38.75,38.69,38.74,27700.0,17.6569,17.6843,17.6569,17.6797,27700.0
2007-12-14 13:30:00,38.73,38.74,38.7,38.71,21500.0,17.6752,17.6797,17.6615,17.6661,21500.0
2007-12-14 13:35:00,38.71,38.71,38.69,38.7,13300.0,17.6661,17.6661,17.6569,17.6615,13300.0
2007-12-14 13:40:00,38.7,38.7,38.68,38.7,20500.0,17.6615,17.6615,17.6524,17.6615,20500.0
2007-12-14 13:45:00,38.69,38.7,38.67,38.68,21800.0,17.6569,17.6615,17.6478,17.6524,21800.0
2007-12-14 13:50:00,38.68,38.71,38.68,38.69,22500.0,17.6524,17.6661,17.6524,17.6569,22500.0
2007-12-14 13:55:00,38.69,38.74,38.69,38.73,32500.0,17.6569,17.6797,17.6569,17.6752,32500.0
2007-12-14 14:00:00,38.73,38.74,38.66,38.67,39600.0,17.6752,17.6797,17.6432,17.6478,39600.0
2007-12-14 14:05:00,38.67,38.68,38.66,38.68,30900.0,17.6478,17.6524,17.6432,17.6524,30900.0
2007-12-14 14:10:00,38.68,38.71,38.67,38.71,33300.0,17.6524,17.6661,17.6478,17.6661,33300.0
2007-12-14 14:15:00,38.71,38.71,38.69,38.69,10600.0,17.6661,17.6661,17.6569,17.6569,10600.0
2007-12-14 14:20:00,38.7,38.71,38.69,38.7,35100.0,17.6615,17.6661,17.6569,17.6615,35100.0
2007-12-14 14:25:00,38.7,38.71,38.68,38.68,20500.0,17.6615,17.6661,17.6524,17.6524,20500.0
2007-12-14 14:30:00,38.68,38.7,38.67,38.7,23700.0,17.6524,17.6615,17.6478,17.6615,23700.0
2007-12-14 14:35:00,38.69,38.7,38.69,38.69,15300.0,17.6569,17.6615,17.6569,17.6569,15300.0
2007-12-14 14:40:00,38.69,38.71,38.65,38.65,56000.0,17.6569,17.6661,17.6387,17.6387,56000.0
2007-12-14 14:45:00,38.66,38.66,38.6,38.6,21200.0,17.6432,17.6432,17.6159,17.6159,21200.0
2007-12-14 14:50:00,38.6,38.6,38.54,38.56,49900.0,17.6159,17.6159,17.5885,17.5976,49900.0
2007-12-14 14:55:00,38.57,38.57,38.42,38.42,76200.0,17.6022,17.6022,17.5337,17.5337,76200.0
2007-12-14 15:00:00,38.43,38.47,38.42,38.45,68000.0,17.5383,17.5565,17.5337,17.5474,68000.0
2007-12-14 15:05:00,38.45,38.51,38.43,38.51,44300.0,17.5474,17.5748,17.5383,17.5748,44300.0
2007-12-14 15:10:00,38.51,38.55,38.5,38.55,35800.0,17.5748,17.593,17.5702,17.593,35800.0
2007-12-14 15:15:00,38.54,38.55,38.5,38.51,63400.0,17.5885,17.593,17.5702,17.5748,63400.0
2007-12-14 15:20:00,38.51,38.52,38.5,38.51,40800.0,17.5748,17.5793,17.5702,17.5748,40800.0
2007-12-14 15:25:00,38.51,38.53,38.49,38.53,63200.0,17.5748,17.5839,17.5657,17.5839,63200.0
2007-12-14 15:30:00,38.53,38.55,38.52,38.53,52900.0,17.5839,17.593,17.5793,17.5839,52900.0
2007-12-14 15:35:00,38.54,38.66,38.53,38.64,78500.0,17.5885,17.6432,17.5839,17.6341,78500.0
2007-12-14 15:40:00,38.64,38.64,38.49,38.49,94800.0,17.6341,17.6341,17.5657,17.5657,94800.0
2007-12-14 15:45:00,38.5,38.52,38.48,38.5,83000.0,17.5702,17.5793,17.5611,17.5702,83000.0
2007-12-14 15:50:00,38.5,38.54,38.47,38.47,101500.0,17.5702,17.5885,17.5565,17.5565,101500.0
2007-12-14 15:55:00,38.48,38.49,38.43,38.44,142800.0,17.5611,17.5657,17.5383,17.5428,142800.0
2007-12-17 09:30:00,38.25,38.6,38.25,38.27,71800.0,17.4561,17.6159,17.4561,17.4653,71800.0
2007-12-17 09:35:00,38.26,38.34,38.24,38.28,32000.0,17.4607,17.4972,17.4516,17.4698,32000.0
2007-12-17 09:40:00,38.28,38.36,38.22,38.23,38600.0,17.4698,17.5063,17.4424,17.447,38600.0
2007-12-17 09:45:00,38.23,38.24,38.14,38.24,38700.0,17.447,17.4516,17.4059,17.4516,38700.0
2007-12-17 09:50:00,38.24,38.24,38.15,38.15,26200.0,17.4516,17.4516,17.4105,17.4105,26200.0
2007-12-17 09:55:00,38.15,38.21,38.15,38.19,33000.0,17.4105,17.4379,17.4105,17.4287,33000.0
2007-12-17 10:00:00,38.19,38.25,38.19,38.25,35600.0,17.4287,17.4561,17.4287,17.4561,35600.0
2007-12-17 10:05:00,38.25,38.27,38.13,38.19,88200.0,17.4561,17.4653,17.4014,17.4287,88200.0
2007-12-17 10:10:00,38.19,38.25,38.15,38.19,34100.0,17.4287,17.4561,17.4105,17.4287,34100.0
2007-12-17 10:15:00,38.2,38.25,38.19,38.21,38800.0,17.4333,17.4561,17.4287,17.4379,38800.0
2007-12-17 10:20:00,38.22,38.27,38.21,38.22,47200.0,17.4424,17.4653,17.4379,17.4424,47200.0
2007-12-17 10:25:00,38.24,38.25,38.18,38.21,32600.0,17.4516,17.4561,17.4242,17.4379,32600.0
2007-12-17 10:30:00,38.2,38.21,38.14,38.16,28600.0,17.4333,17.4379,17.4059,17.4151,28600.0
2007-12-17 10:35:00,38.15,38.23,38.13,38.22,34400.0,17.4105,17.447,17.4014,17.4424,34400.0
2007-12-17 10:40:00,38.22,38.23,38.17,38.18,34600.0,17.4424,17.447,17.4196,17.4242,34600.0
2007-12-17 10:45:00,38.18,38.19,38.16,38.16,21300.0,17.4242,17.4287,17.4151,17.4151,21300.0
2007-12-17 10:50:00,38.16,38.19,38.15,38.18,37100.0,17.4151,17.4287,17.4105,17.4242,37100.0
2007-12-17 10:55:00,38.18,38.18,38.13,38.18,58700.0,17.4242,17.4242,17.4014,17.4242,58700.0
2007-12-17 11:00:00,38.18,38.21,38.17,38.2,31800.0,17.4242,17.4379,17.4196,17.4333,31800.0
2007-12-17 11:05:00,38.2,38.21,38.16,38.17,61200.0,17.4333,17.4379,17.4151,17.4196,61200.0
2007-12-17 11:10:00,38.17,38.17,38.13,38.13,26500.0,17.4196,17.4196,17.4014,17.4014,26500.0
2007-12-17 11:15:00,38.14,38.15,38.12,38.12,40100.0,17.4059,17.4105,17.3968,17.3968,40100.0
2007-12-17 11:20:00,38.13,38.13,38.08,38.11,44700.0,17.4014,17.4014,17.3785,17.3922,44700.0
2007-12-17 11:25:00,38.11,38.18,38.11,38.13,32800.0,17.3922,17.4242,17.3922,17.4014,32800.0
2007-12-17 11:30:00,38.14,38.16,38.13,38.15,22800.0,17.4059,17.4151,17.4014,17.4105,22800.0
2007-12-17 11:35:00,38.15,38.16,38.09,38.1,24800.0,17.4105,17.4151,17.3831,17.3877,24800.0
2007-12-17 11:40:00,38.1,38.11,38.08,38.09,33600.0,17.3877,17.3922,17.3785,17.3831,33600.0
2007-12-17 11:45:00,38.09,38.1,38.07,38.08,21600.0,17.3831,17.3877,17.374,17.3785,21600.0
2007-12-17 11:50:00,38.08,38.14,38.08,38.14,42100.0,17.3785,17.4059,17.3785,17.4059,42100.0
2007-12-17 11:55:00,38.14,38.16,38.12,38.16,25200.0,17.4059,17.4151,17.3968,17.4151,25200.0
2007-12-17 12:00:00,38.17,38.18,38.15,38.16,18500.0,17.4196,17.4242,17.4105,17.4151,18500.0
2007-12-17 12:05:00,38.17,38.22,38.17,38.2,21200.0,17.4196,17.4424,17.4196,17.4333,21200.0
2007-12-17 12:10:00,38.21,38.22,38.2,38.21,30200.0,17.4379,17.4424,17.4333,17.4379,30200.0
2007-12-17 12:15:00,38.21,38.23,38.19,38.19,43600.0,17.4379,17.447,17.4287,17.4287,43600.0
2007-12-17 12:20:00,38.19,38.23,38.19,38.23,16400.0,17.4287,17.447,17.4287,17.447,16400.0
2007-12-17 12:25:00,38.23,38.23,38.22,38.23,4300.0,17.447,17.447,17.4424,17.447,4300.0
2007-12-17 12:30:00,38.23,38.25,38.22,38.23,18900.0,17.447,17.4561,17.4424,17.447,18900.0
2007-12-17 12:35:00,38.23,38.25,38.22,38.24,10900.0,17.447,17.4561,17.4424,17.4516,10900.0
2007-12-17 12:40:00,38.25,38.25,38.24,38.24,14400.0,17.4561,17.4561,17.4516,17.4516,14400.0
2007-12-17 12:45:00,38.24,38.25,38.21,38.23,27600.0,17.4516,17.4561,17.4379,17.447,27600.0
2007-12-17 12:50:00,38.23,38.26,38.22,38.26,12200.0,17.447,17.4607,17.4424,17.4607,12200.0
2007-12-17 12:55:00,38.26,38.27,38.25,38.26,8700.0,17.4607,17.4653,17.4561,17.4607,8700.0
2007-12-17 13:00:00,38.27,38.29,38.25,38.28,21000.0,17.4653,17.4744,17.4561,17.4698,21000.0
2007-12-17 13:05:00,38.29,38.29,38.2,38.22,40900.0,17.4744,17.4744,17.4333,17.4424,40900.0
2007-12-17 13:10:00,38.22,38.22,38.14,38.15,29100.0,17.4424,17.4424,17.4059,17.4105,29100.0
2007-12-17 13:15:00,38.14,38.14,38.02,38.04,93500.0,17.4059,17.4059,17.3512,17.3603,93500.0
2007-12-17 13:20:00,38.04,38.13,38.03,38.12,26400.0,17.3603,17.4014,17.3557,17.3968,26400.0
2007-12-17 13:25:00,38.13,38.15,38.11,38.14,8000.0,17.4014,17.4105,17.3922,17.4059,8000.0
2007-12-17 13:30:00,38.14,38.16,38.14,38.15,21800.0,17.4059,17.4151,17.4059,17.4105,21800.0
2007-12-17 13:35:00,38.15,38.17,38.14,38.15,18500.0,17.4105,17.4196,17.4059,17.4105,18500.0
2007-12-17 13:40:00,38.15,38.17,38.14,38.16,22100.0,17.4105,17.4196,17.4059,17.4151,22100.0
2007-12-17 13:45:00,38.16,38.18,38.09,38.09,45200.0,17.4151,17.4242,17.3831,17.3831,45200.0
2007-12-17 13:50:00,38.09,38.13,38.06,38.06,46700.0,17.3831,17.4014,17.3694,17.3694,46700.0
2007-12-17 13:55:00,38.06,38.12,38.06,38.07,26800.0,17.3694,17.3968,17.3694,17.374,26800.0
2007-12-17 14:00:00,38.07,38.13,38.05,38.13,32900.0,17.374,17.4014,17.3649,17.4014,32900.0
2007-12-17 14:05:00,38.13,38.15,38.11,38.11,34300.0,17.4014,17.4105,17.3922,17.3922,34300.0
2007-12-17 14:10:00,38.11,38.13,38.11,38.13,7100.0,17.3922,17.4014,17.3922,17.4014,7100.0
2007-12-17 14:15:00,38.12,38.14,38.11,38.14,19200.0,17.3968,17.4059,17.3922,17.4059,19200.0
2007-12-17 14:20:00,38.14,38.19,38.14,38.18,50100.0,17.4059,17.4287,17.4059,17.4242,50100.0
2007-12-17 14:25:00,38.19,38.19,38.17,38.19,20600.0,17.4287,17.4287,17.4196,17.4287,20600.0
2007-12-17 14:30:00,38.19,38.26,38.18,38.25,52700.0,17.4287,17.4607,17.4242,17.4561,52700.0
2007-12-17 14:35:00,38.24,38.25,38.22,38.23,43500.0,17.4516,17.4561,17.4424,17.447,43500.0
2007-12-17 14:40:00,38.23,38.23,38.2,38.2,23900.0,17.447,17.447,17.4333,17.4333,23900.0
2007-12-17 14:45:00,38.2,38.2,38.17,38.19,18000.0,17.4333,17.4333,17.4196,17.4287,18000.0
2007-12-17 14:50:00,38.19,38.2,38.12,38.12,38600.0,17.4287,17.4333,17.3968,17.3968,38600.0
2007-12-17 14:55:00,38.12,38.13,38.07,38.1,46200.0,17.3968,17.4014,17.374,17.3877,46200.0
2007-12-17 15:00:00,38.1,38.11,38.03,38.07,44300.0,17.3877,17.3922,17.3557,17.374,44300.0
2007-12-17 15:05:00,38.03,38.05,38.01,38.02,31300.0,17.3557,17.3649,17.3466,17.3512,31300.0
2007-12-17 15:10:00,38.03,38.04,38.02,38.03,30100.0,17.3557,17.3603,17.3512,17.3557,30100.0
2007-12-17 15:15:00,38.03,38.04,38.02,38.03,52800.0,17.3557,17.3603,17.3512,17.3557,52800.0
2007-12-17 15:20:00,38.03,38.03,37.99,38.0,60300.0,17.3557,17.3557,17.3375,17.342,60300.0
2007-12-17 15:25:00,38.0,38.09,38.0,38.09,71300.0,17.342,17.3831,17.342,17.3831,71300.0
2007-12-17 15:30:00,38.09,38.15,38.09,38.15,32800.0,17.3831,17.4105,17.3831,17.4105,32800.0
2007-12-17 15:35:00,38.14,38.27,38.13,38.26,92300.0,17.4059,17.4653,17.4014,17.4607,92300.0
2007-12-17 15:40:00,38.27,38.28,38.22,38.23,93200.0,17.4653,17.4698,17.4424,17.447,93200.0
2007-12-17 15:45:00,38.23,38.24,38.09,38.1,102400.0,17.447,17.4516,17.3831,17.3877,102400.0
2007-12-17 15:50:00,38.1,38.12,38.06,38.07,119700.0,17.3877,17.3968,17.3694,17.374,119700.0
2007-12-17 15:55:00,38.07,38.1,38.04,38.1,145900.0,17.374,17.3877,17.3603,17.3877,145900.0
2007-12-18 09:30:00,38.42,38.42,38.1,38.22,85600.0,17.5337,17.5337,17.3877,17.4424,85600.0
2007-12-18 09:35:00,38.21,38.29,38.19,38.25,52200.0,17.4379,17.4744,17.4287,17.4561,52200.0
2007-12-18 09:40:00,38.24,38.43,38.23,38.43,88700.0,17.4516,17.5383,17.447,17.5383,88700.0
2007-12-18 09:45:00,38.43,38.46,38.38,38.46,46900.0,17.5383,17.552,17.5155,17.552,46900.0
2007-12-18 09:50:00,38.46,38.47,38.43,38.47,44200.0,17.552,17.5565,17.5383,17.5565,44200.0
2007-12-18 09:55:00,38.47,38.49,38.44,38.48,35700.0,17.5565,17.5657,17.5428,17.5611,35700.0
2007-12-18 10:00:00,38.48,38.48,38.44,38.47,29500.0,17.5611,17.5611,17.5428,17.5565,29500.0
2007-12-18 10:05:00,38.47,38.49,38.46,38.48,32200.0,17.5565,17.5657,17.552,17.5611,32200.0
2007-12-18 10:10:00,38.49,38.5,38.45,38.47,33800.0,17.5657,17.5702,17.5474,17.5565,33800.0
2007-12-18 10:15:00,38.46,38.5,38.45,38.49,24000.0,17.552,17.5702,17.5474,17.5657,24000.0
2007-12-18 10:20:00,38.5,38.51,38.48,38.49,27500.0,17.5702,17.5748,17.5611,17.5657,27500.0
2007-12-18 10:25:00,38.49,38.53,38.49,38.52,32700.0,17.5657,17.5839,17.5657,17.5793,32700.0
2007-12-18 10:30:00,38.52,38.53,38.51,38.52,19500.0,17.5793,17.5839,17.5748,17.5793,19500.0
2007-12-18 10:35:00,38.51,38.56,38.51,38.53,66600.0,17.5748,17.5976,17.5748,17.5839,66600.0
2007-12-18 10:40:00,38.53,38.62,38.53,38.62,101800.0,17.5839,17.625,17.5839,17.625,101800.0
2007-12-18 10:45:00,38.61,38.66,38.57,38.66,79700.0,17.6204,17.6432,17.6022,17.6432,79700.0
2007-12-18 10:50:00,38.66,38.76,38.66,38.76,64300.0,17.6432,17.6889,17.6432,17.6889,64300.0
2007-12-18 10:55:00,38.75,38.76,38.68,38.75,31300.0,17.6843,17.6889,17.6524,17.6843,31300.0
2007-12-18 11:00:00,38.76,38.76,38.68,38.75,73000.0,17.6889,17.6889,17.6524,17.6843,73000.0
2007-12-18 11:05:00,38.75,38.76,38.7,38.72,40900.0,17.6843,17.6889,17.6615,17.6706,40900.0
2007-12-18 11:10:00,38.73,38.75,38.7,38.74,11400.0,17.6752,17.6843,17.6615,17.6797,11400.0
2007-12-18 11:15:00,38.75,38.77,38.74,38.75,29700.0,17.6843,17.6934,17.6797,17.6843,29700.0
2007-12-18 11:20:00,38.74,38.75,38.68,38.7,53000.0,17.6797,17.6843,17.6524,17.6615,53000.0
2007-12-18 11:25:00,38.7,38.74,38.7,38.72,23100.0,17.6615,17.6797,17.6615,17.6706,23100.0
2007-12-18 11:30:00,38.73,38.73,38.67,38.69,80300.0,17.6752,17.6752,17.6478,17.6569,80300.0
2007-12-18 11:35:00,38.7,38.71,38.69,38.69,72500.0,17.6615,17.6661,17.6569,17.6569,72500.0
2007-12-18 11:40:00,38.68,38.71,38.68,38.7,28900.0,17.6524,17.6661,17.6524,17.6615,28900.0
2007-12-18 11:45:00,38.71,38.73,38.68,38.71,85100.0,17.6661,17.6752,17.6524,17.6661,85100.0
2007-12-18 11:50:00,38.7,38.72,38.68,38.7,96700.0,17.6615,17.6706,17.6524,17.6615,96700.0
2007-12-18 11:55:00,38.7,38.72,38.64,38.65,60600.0,17.6615,17.6706,17.6341,17.6387,60600.0
2007-12-18 12:00:00,38.65,38.66,38.55,38.58,81700.0,17.6387,17.6432,17.593,17.6067,81700.0
2007-12-18 12:05:00,38.57,38.61,38.55,38.6,27800.0,17.6022,17.6204,17.593,17.6159,27800.0
2007-12-18 12:10:00,38.61,38.62,38.53,38.55,36400.0,17.6204,17.625,17.5839,17.593,36400.0
2007-12-18 12:15:00,38.55,38.62,38.51,38.6,38900.0,17.593,17.625,17.5748,17.6159,38900.0
2007-12-18 12:20:00,38.6,38.63,38.58,38.59,31300.0,17.6159,17.6295,17.6067,17.6113,31300.0
2007-12-18 12:25:00,38.59,38.61,38.59,38.59,34400.0,17.6113,17.6204,17.6113,17.6113,34400.0
2007-12-18 12:30:00,38.59,38.61,38.56,38.6,29200.0,17.6113,17.6204,17.5976,17.6159,29200.0
2007-12-18 12:35:00,38.59,38.62,38.58,38.58,28800.0,17.6113,17.625,17.6067,17.6067,28800.0
2007-12-18 12:40:00,38.58,38.6,38.55,38.6,35300.0,17.6067,17.6159,17.593,17.6159,35300.0
2007-12-18 12:45:00,38.6,38.62,38.59,38.61,18300.0,17.6159,17.625,17.6113,17.6204,18300.0
2007-12-18 12:50:00,38.61,38.63,38.58,38.6,19300.0,17.6204,17.6295,17.6067,17.6159,19300.0
2007-12-18 12:55:00,38.59,38.59,38.55,38.55,14500.0,17.6113,17.6113,17.593,17.593,14500.0
2007-12-18 13:00:00,38.55,38.55,38.5,38.51,31900.0,17.593,17.593,17.5702,17.5748,31900.0
2007-12-18 13:05:00,38.5,38.52,38.5,38.52,18500.0,17.5702,17.5793,17.5702,17.5793,18500.0
2007-12-18 13:10:00,38.52,38.54,38.51,38.54,16100.0,17.5793,17.5885,17.5748,17.5885,16100.0
2007-12-18 13:15:00,38.54,38.61,38.54,38.55,56100.0,17.5885,17.6204,17.5885,17.593,56100.0
2007-12-18 13:20:00,38.56,38.65,38.56,38.64,45100.0,17.5976,17.6387,17.5976,17.6341,45100.0
2007-12-18 13:25:00,38.64,38.67,38.62,38.65,21800.0,17.6341,17.6478,17.625,17.6387,21800.0
2007-12-18 13:30:00,38.65,38.74,38.65,38.71,42700.0,17.6387,17.6797,17.6387,17.6661,42700.0
2007-12-18 13:35:00,38.71,38.71,38.64,38.64,16000.0,17.6661,17.6661,17.6341,17.6341,16000.0
2007-12-18 13:40:00,38.65,38.67,38.61,38.61,38600.0,17.6387,17.6478,17.6204,17.6204,38600.0
2007-12-18 13:45:00,38.61,38.61,38.57,38.59,22800.0,17.6204,17.6204,17.6022,17.6113,22800.0
2007-12-18 13:50:00,38.59,38.6,38.47,38.49,33800.0,17.6113,17.6159,17.5565,17.5657,33800.0
2007-12-18 13:55:00,38.49,38.56,38.49,38.55,27500.0,17.5657,17.5976,17.5657,17.593,27500.0
2007-12-18 14:00:00,38.54,38.61,38.54,38.56,27900.0,17.5885,17.6204,17.5885,17.5976,27900.0
2007-12-18 14:05:00,38.55,38.73,38.53,38.72,66000.0,17.593,17.6752,17.5839,17.6706,66000.0
2007-12-18 14:10:00,38.71,38.73,38.64,38.64,36800.0,17.6661,17.6752,17.6341,17.6341,36800.0
2007-12-18 14:15:00,38.65,38.7,38.61,38.7,50500.0,17.6387,17.6615,17.6204,17.6615,50500.0
2007-12-18 14:20:00,38.7,38.7,38.64,38.65,52300.0,17.6615,17.6615,17.6341,17.6387,52300.0
2007-12-18 14:25:00,38.65,38.7,38.63,38.68,31600.0,17.6387,17.6615,17.6295,17.6524,31600.0
2007-12-18 14:30:00,38.67,38.7,38.66,38.69,37600.0,17.6478,17.6615,17.6432,17.6569,37600.0
2007-12-18 14:35:00,38.69,38.81,38.64,38.74,180600.0,17.6569,17.7117,17.6341,17.6797,180600.0
2007-12-18 14:40:00,38.73,38.81,38.72,38.77,81900.0,17.6752,17.7117,17.6706,17.6934,81900.0
2007-12-18 14:45:00,38.75,38.76,38.7,38.73,47400.0,17.6843,17.6889,17.6615,17.6752,47400.0
2007-12-18 14:50:00,38.74,38.78,38.74,38.74,63200.0,17.6797,17.698,17.6797,17.6797,63200.0
2007-12-18 14:55:00,38.75,38.76,38.73,38.75,41700.0,17.6843,17.6889,17.6752,17.6843,41700.0
2007-12-18 15:00:00,38.75,38.8,38.74,38.79,60600.0,17.6843,17.7071,17.6797,17.7026,60600.0
2007-12-18 15:05:00,38.78,38.8,38.75,38.75,52600.0,17.698,17.7071,17.6843,17.6843,52600.0
2007-12-18 15:10:00,38.75,38.78,38.72,38.72,58800.0,17.6843,17.698,17.6706,17.6706,58800.0
2007-12-18 15:15:00,38.73,38.75,38.7,38.71,59300.0,17.6752,17.6843,17.6615,17.6661,59300.0
2007-12-18 15:20:00,38.71,38.73,38.65,38.65,63200.0,17.6661,17.6752,17.6387,17.6387,63200.0
2007-12-18 15:25:00,38.65,38.69,38.64,38.66,54500.0,17.6387,17.6569,17.6341,17.6432,54500.0
2007-12-18 15:30:00,38.66,38.8,38.66,38.8,72000.0,17.6432,17.7071,17.6432,17.7071,72000.0
2007-12-18 15:35:00,38.79,38.85,38.77,38.82,110600.0,17.7026,17.73,17.6934,17.7163,110600.0
2007-12-18 15:40:00,38.82,38.88,38.82,38.88,81400.0,17.7163,17.7436,17.7163,17.7436,81400.0
2007-12-18 15:45:00,38.88,38.88,38.83,38.84,76700.0,17.7436,17.7436,17.7208,17.7254,76700.0
2007-12-18 15:50:00,38.83,38.84,38.74,38.75,149900.0,17.7208,17.7254,17.6797,17.6843,149900.0
2007-12-18 15:55:00,38.75,38.78,38.72,38.73,194000.0,17.6843,17.698,17.6706,17.6752,194000.0
2007-12-19 09:30:00,38.87,38.94,38.7,38.91,79200.0,17.7391,17.771,17.6615,17.7573,79200.0
2007-12-19 09:35:00,38.91,38.98,38.86,38.92,47500.0,17.7573,17.7893,17.7345,17.7619,47500.0
2007-12-19 09:40:00,38.92,38.92,38.81,38.81,33500.0,17.7619,17.7619,17.7117,17.7117,33500.0
2007-12-19 09:45:00,38.82,38.83,38.74,38.8,47100.0,17.7163,17.7208,17.6797,17.7071,47100.0
2007-12-19 09:50:00,38.8,38.85,38.74,38.84,55900.0,17.7071,17.73,17.6797,17.7254,55900.0
2007-12-19 09:55:00,38.86,38.89,38.84,38.85,20500.0,17.7345,17.7482,17.7254,17.73,20500.0
2007-12-19 10:00:00,38.85,38.87,38.76,38.78,40500.0,17.73,17.7391,17.6889,17.698,40500.0
2007-12-19 10:05:00,38.78,38.89,38.77,38.88,25500.0,17.698,17.7482,17.6934,17.7436,25500.0
2007-12-19 10:10:00,38.88,38.9,38.87,38.87,16900.0,17.7436,17.7528,17.7391,17.7391,16900.0
2007-12-19 10:15:00,38.87,38.9,38.85,38.85,28900.0,17.7391,17.7528,17.73,17.73,28900.0
2007-12-19 10:20:00,38.85,38.87,38.77,38.77,39100.0,17.73,17.7391,17.6934,17.6934,39100.0
2007-12-19 10:25:00,38.78,38.79,38.72,38.74,47700.0,17.698,17.7026,17.6706,17.6797,47700.0
2007-12-19 10:30:00,38.75,38.83,38.74,38.8,48300.0,17.6843,17.7208,17.6797,17.7071,48300.0
2007-12-19 10:35:00,38.8,38.82,38.78,38.79,28100.0,17.7071,17.7163,17.698,17.7026,28100.0
2007-12-19 10:40:00,38.79,38.81,38.76,38.81,36300.0,17.7026,17.7117,17.6889,17.7117,36300.0
2007-12-19 10:45:00,38.81,38.83,38.8,38.81,26900.0,17.7117,17.7208,17.7071,17.7117,26900.0
2007-12-19 10:50:00,38.81,38.82,38.77,38.8,40800.0,17.7117,17.7163,17.6934,17.7071,40800.0
2007-12-19 10:55:00,38.78,38.78,38.76,38.77,26900.0,17.698,17.698,17.6889,17.6934,26900.0
2007-12-19 11:00:00,38.76,38.77,38.74,38.76,42900.0,17.6889,17.6934,17.6797,17.6889,42900.0
2007-12-19 11:05:00,38.76,38.78,38.74,38.77,30400.0,17.6889,17.698,17.6797,17.6934,30400.0
2007-12-19 11:10:00,38.77,38.78,38.73,38.73,37800.0,17.6934,17.698,17.6752,17.6752,37800.0
2007-12-19 11:15:00,38.73,38.82,38.69,38.79,46300.0,17.6752,17.7163,17.6569,17.7026,46300.0
2007-12-19 11:20:00,38.78,38.83,38.73,38.79,57200.0,17.698,17.7208,17.6752,17.7026,57200.0
2007-12-19 11:25:00,38.8,38.8,38.69,38.7,36000.0,17.7071,17.7071,17.6569,17.6615,36000.0
2007-12-19 11:30:00,38.69,38.69,38.58,38.59,45800.0,17.6569,17.6569,17.6067,17.6113,45800.0
2007-12-19 11:35:00,38.6,38.62,38.59,38.62,26300.0,17.6159,17.625,17.6113,17.625,26300.0
2007-12-19 11:40:00,38.61,38.63,38.6,38.63,12900.0,17.6204,17.6295,17.6159,17.6295,12900.0
2007-12-19 11:45:00,38.62,38.64,38.62,38.63,15700.0,17.625,17.6341,17.625,17.6295,15700.0
2007-12-19 11:50:00,38.62,38.64,38.6,38.64,28700.0,17.625,17.6341,17.6159,17.6341,28700.0
2007-12-19 11:55:00,38.63,38.64,38.53,38.55,37600.0,17.6295,17.6341,17.5839,17.593,37600.0
2007-12-19 12:00:00,38.55,38.62,38.54,38.62,26500.0,17.593,17.625,17.5885,17.625,26500.0
2007-12-19 12:05:00,38.62,38.64,38.55,38.58,37100.0,17.625,17.6341,17.593,17.6067,37100.0
2007-12-19 12:10:00,38.58,38.64,38.58,38.62,17900.0,17.6067,17.6341,17.6067,17.625,17900.0
2007-12-19 12:15:00,38.62,38.63,38.56,38.56,18000.0,17.625,17.6295,17.5976,17.5976,18000.0
2007-12-19 12:20:00,38.56,38.59,38.54,38.56,36700.0,17.5976,17.6113,17.5885,17.5976,36700.0
2007-12-19 12:25:00,38.56,38.58,38.56,38.57,11200.0,17.5976,17.6067,17.5976,17.6022,11200.0
2007-12-19 12:30:00,38.56,38.59,38.54,38.58,37900.0,17.5976,17.6113,17.5885,17.6067,37900.0
2007-12-19 12:35:00,38.58,38.6,38.58,38.59,18900.0,17.6067,17.6159,17.6067,17.6113,18900.0
2007-12-19 12:40:00,38.58,38.58,38.52,38.52,37000.0,17.6067,17.6067,17.5793,17.5793,37000.0
2007-12-19 12:45:00,38.52,38.63,38.51,38.59,33900.0,17.5793,17.6295,17.5748,17.6113,33900.0
2007-12-19 12:50:00,38.59,38.61,38.57,38.61,35200.0,17.6113,17.6204,17.6022,17.6204,35200.0
2007-12-19 12:55:00,38.61,38.61,38.55,38.59,19600.0,17.6204,17.6204,17.593,17.6113,19600.0
2007-12-19 13:00:00,38.58,38.58,38.54,38.56,52900.0,17.6067,17.6067,17.5885,17.5976,52900.0
2007-12-19 13:05:00,38.57,38.63,38.56,38.6,50000.0,17.6022,17.6295,17.5976,17.6159,50000.0
2007-12-19 13:10:00,38.6,38.64,38.59,38.64,26500.0,17.6159,17.6341,17.6113,17.6341,26500.0
2007-12-19 13:15:00,38.64,38.65,38.57,38.58,20000.0,17.6341,17.6387,17.6022,17.6067,20000.0
2007-12-19 13:20:00,38.58,38.59,38.55,38.56,36900.0,17.6067,17.6113,17.593,17.5976,36900.0
2007-12-19 13:25:00,38.56,38.56,38.51,38.55,52000.0,17.5976,17.5976,17.5748,17.593,52000.0
2007-12-19 13:30:00,38.56,38.56,38.52,38.53,38600.0,17.5976,17.5976,17.5793,17.5839,38600.0
2007-12-19 13:35:00,38.52,38.55,38.52,38.55,18900.0,17.5793,17.593,17.5793,17.593,18900.0
2007-12-19 13:40:00,38.56,38.57,38.53,38.54,28600.0,17.5976,17.6022,17.5839,17.5885,28600.0
2007-12-19 13:45:00,38.55,38.55,38.46,38.48,56600.0,17.593,17.593,17.552,17.5611,56600.0
2007-12-19 13:50:00,38.48,38.52,38.48,38.52,40400.0,17.5611,17.5793,17.5611,17.5793,40400.0
2007-12-19 13:55:00,38.52,38.54,38.52,38.53,21200.0,17.5793,17.5885,17.5793,17.5839,21200.0
2007-12-19 14:00:00,38.54,38.56,38.52,38.55,31500.0,17.5885,17.5976,17.5793,17.593,31500.0
2007-12-19 14:05:00,38.54,38.57,38.54,38.55,21200.0,17.5885,17.6022,17.5885,17.593,21200.0
2007-12-19 14:10:00,38.54,38.63,38.54,38.62,68100.0,17.5885,17.6295,17.5885,17.625,68100.0
2007-12-19 14:15:00,38.62,38.66,38.62,38.64,52300.0,17.625,17.6432,17.625,17.6341,52300.0
2007-12-19 14:20:00,38.63,38.64,38.61,38.62,46100.0,17.6295,17.6341,17.6204,17.625,46100.0
2007-12-19 14:25:00,38.62,38.68,38.62,38.63,39600.0,17.625,17.6524,17.625,17.6295,39600.0
2007-12-19 14:30:00,38.63,38.66,38.58,38.58,44500.0,17.6295,17.6432,17.6067,17.6067,44500.0
2007-12-19 14:35:00,38.58,38.66,38.57,38.61,127300.0,17.6067,17.6432,17.6022,17.6204,127300.0
2007-12-19 14:40:00,38.61,38.63,38.59,38.62,39400.0,17.6204,17.6295,17.6113,17.625,39400.0
2007-12-19 14:45:00,38.62,38.67,38.61,38.65,73500.0,17.625,17.6478,17.6204,17.6387,73500.0
2007-12-19 14:50:00,38.66,38.66,38.54,38.55,49800.0,17.6432,17.6432,17.5885,17.593,49800.0
2007-12-19 14:55:00,38.55,38.56,38.53,38.53,47200.0,17.593,17.5976,17.5839,17.5839,47200.0
2007-12-19 15:00:00,38.53,38.57,38.49,38.57,77800.0,17.5839,17.6022,17.5657,17.6022,77800.0
2007-12-19 15:05:00,38.57,38.57,38.45,38.46,42400.0,17.6022,17.6022,17.5474,17.552,42400.0
2007-12-19 15:10:00,38.46,38.51,38.44,38.49,74700.0,17.552,17.5748,17.5428,17.5657,74700.0
2007-12-19 15:15:00,38.49,38.56,38.49,38.55,89600.0,17.5657,17.5976,17.5657,17.593,89600.0
2007-12-19 15:20:00,38.55,38.55,38.39,38.4,62200.0,17.593,17.593,17.52,17.5246,62200.0
2007-12-19 15:25:00,38.4,38.43,38.4,38.42,62000.0,17.5246,17.5383,17.5246,17.5337,62000.0
2007-12-19 15:30:00,38.42,38.47,38.41,38.45,67500.0,17.5337,17.5565,17.5291,17.5474,67500.0
2007-12-19 15:35:00,38.46,38.49,38.45,38.49,68000.0,17.552,17.5657,17.5474,17.5657,68000.0
2007-12-19 15:40:00,38.47,38.49,38.46,38.47,77900.0,17.5565,17.5657,17.552,17.5565,77900.0
2007-12-19 15:45:00,38.47,38.48,38.45,38.45,55700.0,17.5565,17.5611,17.5474,17.5474,55700.0
2007-12-19 15:50:00,38.45,38.46,38.42,38.44,74400.0,17.5474,17.552,17.5337,17.5428,74400.0
2007-12-19 15:55:00,38.43,38.44,38.35,38.38,186700.0,17.5383,17.5428,17.5018,17.5155,186700.0
2007-12-20 09:30:00,38.61,38.69,38.49,38.64,60700.0,17.6204,17.6569,17.5657,17.6341,60700.0
2007-12-20 09:35:00,38.64,38.64,38.57,38.59,41300.0,17.6341,17.6341,17.6022,17.6113,41300.0
2007-12-20 09:40:00,38.59,38.65,38.58,38.65,38700.0,17.6113,17.6387,17.6067,17.6387,38700.0
2007-12-20 09:45:00,38.65,38.73,38.64,38.73,61200.0,17.6387,17.6752,17.6341,17.6752,61200.0
2007-12-20 09:50:00,38.72,38.72,38.62,38.62,60800.0,17.6706,17.6706,17.625,17.625,60800.0
2007-12-20 09:55:00,38.63,38.64,38.55,38.55,63400.0,17.6295,17.6341,17.593,17.593,63400.0
2007-12-20 10:00:00,38.55,38.62,38.55,38.61,45100.0,17.593,17.625,17.593,17.6204,45100.0
2007-12-20 10:05:00,38.62,38.63,38.6,38.63,26900.0,17.625,17.6295,17.6159,17.6295,26900.0
2007-12-20 10:10:00,38.62,38.63,38.6,38.6,41800.0,17.625,17.6295,17.6159,17.6159,41800.0
2007-12-20 10:15:00,38.6,38.62,38.59,38.61,25900.0,17.6159,17.625,17.6113,17.6204,25900.0
2007-12-20 10:20:00,38.61,38.65,38.55,38.55,62700.0,17.6204,17.6387,17.593,17.593,62700.0
2007-12-20 10:25:00,38.56,38.58,38.53,38.53,33100.0,17.5976,17.6067,17.5839,17.5839,33100.0
2007-12-20 10:30:00,38.53,38.58,38.5,38.56,72000.0,17.5839,17.6067,17.5702,17.5976,72000.0
2007-12-20 10:35:00,38.56,38.62,38.56,38.6,34800.0,17.5976,17.625,17.5976,17.6159,34800.0
2007-12-20 10:40:00,38.61,38.63,38.53,38.55,47800.0,17.6204,17.6295,17.5839,17.593,47800.0
2007-12-20 10:45:00,38.55,38.56,38.45,38.47,59200.0,17.593,17.5976,17.5474,17.5565,59200.0
2007-12-20 10:50:00,38.46,38.46,38.41,38.41,48700.0,17.552,17.552,17.5291,17.5291,48700.0
2007-12-20 10:55:00,38.41,38.42,38.32,38.35,67700.0,17.5291,17.5337,17.4881,17.5018,67700.0
2007-12-20 11:00:00,38.35,38.41,38.34,38.38,31000.0,17.5018,17.5291,17.4972,17.5155,31000.0
2007-12-20 11:05:00,38.39,38.41,38.37,38.41,31700.0,17.52,17.5291,17.5109,17.5291,31700.0
2007-12-20 11:10:00,38.4,38.47,38.39,38.47,26000.0,17.5246,17.5565,17.52,17.5565,26000.0
2007-12-20 11:15:00,38.47,38.52,38.46,38.5,30200.0,17.5565,17.5793,17.552,17.5702,30200.0
2007-12-20 11:20:00,38.5,38.51,38.47,38.48,33500.0,17.5702,17.5748,17.5565,17.5611,33500.0
2007-12-20 11:25:00,38.48,38.52,38.48,38.5,19500.0,17.5611,17.5793,17.5611,17.5702,19500.0
2007-12-20 11:30:00,38.5,38.56,38.49,38.55,47000.0,17.5702,17.5976,17.5657,17.593,47000.0
2007-12-20 11:35:00,38.54,38.56,38.54,38.56,13700.0,17.5885,17.5976,17.5885,17.5976,13700.0
2007-12-20 11:40:00,38.55,38.63,38.55,38.62,42100.0,17.593,17.6295,17.593,17.625,42100.0
2007-12-20 11:45:00,38.62,38.65,38.6,38.6,33400.0,17.625,17.6387,17.6159,17.6159,33400.0
2007-12-20 11:50:00,38.61,38.61,38.58,38.58,21500.0,17.6204,17.6204,17.6067,17.6067,21500.0
2007-12-20 11:55:00,38.59,38.64,38.59,38.63,21200.0,17.6113,17.6341,17.6113,17.6295,21200.0
2007-12-20 12:00:00,38.63,38.63,38.57,38.57,50900.0,17.6295,17.6295,17.6022,17.6022,50900.0
2007-12-20 12:05:00,38.57,38.61,38.57,38.59,21800.0,17.6022,17.6204,17.6022,17.6113,21800.0
2007-12-20 12:10:00,38.6,38.61,38.55,38.55,16700.0,17.6159,17.6204,17.593,17.593,16700.0
2007-12-20 12:15:00,38.56,38.58,38.55,38.58,27100.0,17.5976,17.6067,17.593,17.6067,27100.0
2007-12-20 12:20:00,38.57,38.57,38.56,38.57,34500.0,17.6022,17.6022,17.5976,17.6022,34500.0
2007-12-20 12:25:00,38.56,38.58,38.55,38.56,39100.0,17.5976,17.6067,17.593,17.5976,39100.0
2007-12-20 12:30:00,38.56,38.56,38.53,38.53,66000.0,17.5976,17.5976,17.5839,17.5839,66000.0
2007-12-20 12:35:00,38.53,38.54,38.52,38.53,7200.0,17.5839,17.5885,17.5793,17.5839,7200.0
2007-12-20 12:40:00,38.53,38.54,38.51,38.52,63900.0,17.5839,17.5885,17.5748,17.5793,63900.0
2007-12-20 12:45:00,38.52,38.52,38.41,38.45,65200.0,17.5793,17.5793,17.5291,17.5474,65200.0
2007-12-20 12:50:00,38.45,38.46,38.4,38.4,40700.0,17.5474,17.552,17.5246,17.5246,40700.0
2007-12-20 12:55:00,38.41,38.44,38.4,38.44,27500.0,17.5291,17.5428,17.5246,17.5428,27500.0
2007-12-20 13:00:00,38.45,38.46,38.43,38.44,50600.0,17.5474,17.552,17.5383,17.5428,50600.0
2007-12-20 13:05:00,38.44,38.44,38.43,38.44,12200.0,17.5428,17.5428,17.5383,17.5428,12200.0
2007-12-20 13:10:00,38.44,38.44,38.43,38.44,26100.0,17.5428,17.5428,17.5383,17.5428,26100.0
2007-12-20 13:15:00,38.44,38.46,38.43,38.46,27200.0,17.5428,17.552,17.5383,17.552,27200.0
2007-12-20 13:20:00,38.46,38.55,38.46,38.54,92100.0,17.552,17.593,17.552,17.5885,92100.0
2007-12-20 13:25:00,38.54,38.6,38.53,38.58,34200.0,17.5885,17.6159,17.5839,17.6067,34200.0
2007-12-20 13:30:00,38.58,38.6,38.56,38.58,34900.0,17.6067,17.6159,17.5976,17.6067,34900.0
2007-12-20 13:35:00,38.58,38.58,38.56,38.58,19600.0,17.6067,17.6067,17.5976,17.6067,19600.0
2007-12-20 13:40:00,38.57,38.57,38.53,38.54,43600.0,17.6022,17.6022,17.5839,17.5885,43600.0
2007-12-20 13:45:00,38.54,38.55,38.52,38.53,9000.0,17.5885,17.593,17.5793,17.5839,9000.0
2007-12-20 13:50:00,38.53,38.56,38.53,38.54,30100.0,17.5839,17.5976,17.5839,17.5885,30100.0
2007-12-20 13:55:00,38.53,38.55,38.53,38.55,14200.0,17.5839,17.593,17.5839,17.593,14200.0
2007-12-20 14:00:00,38.54,38.54,38.5,38.52,39300.0,17.5885,17.5885,17.5702,17.5793,39300.0
2007-12-20 14:05:00,38.52,38.53,38.52,38.53,10900.0,17.5793,17.5839,17.5793,17.5839,10900.0
2007-12-20 14:10:00,38.52,38.53,38.47,38.48,55600.0,17.5793,17.5839,17.5565,17.5611,55600.0
2007-12-20 14:15:00,38.49,38.53,38.47,38.53,26600.0,17.5657,17.5839,17.5565,17.5839,26600.0
2007-12-20 14:20:00,38.53,38.56,38.5,38.55,48500.0,17.5839,17.5976,17.5702,17.593,48500.0
2007-12-20 14:25:00,38.54,38.57,38.54,38.57,28600.0,17.5885,17.6022,17.5885,17.6022,28600.0
2007-12-20 14:30:00,38.56,38.62,38.55,38.61,32900.0,17.5976,17.625,17.593,17.6204,32900.0
2007-12-20 14:35:00,38.6,38.68,38.6,38.66,52900.0,17.6159,17.6524,17.6159,17.6432,52900.0
2007-12-20 14:40:00,38.65,38.69,38.65,38.67,64400.0,17.6387,17.6569,17.6387,17.6478,64400.0
2007-12-20 14:45:00,38.67,38.69,38.66,38.66,23400.0,17.6478,17.6569,17.6432,17.6432,23400.0
2007-12-20 14:50:00,38.67,38.67,38.6,38.62,38000.0,17.6478,17.6478,17.6159,17.625,38000.0
2007-12-20 14:55:00,38.61,38.64,38.61,38.63,29100.0,17.6204,17.6341,17.6204,17.6295,29100.0
2007-12-20 15:00:00,38.63,38.65,38.63,38.63,53800.0,17.6295,17.6387,17.6295,17.6295,53800.0
2007-12-20 15:05:00,38.63,38.63,38.53,38.56,70000.0,17.6295,17.6295,17.5839,17.5976,70000.0
2007-12-20 15:10:00,38.57,38.58,38.52,38.54,64500.0,17.6022,17.6067,17.5793,17.5885,64500.0
2007-12-20 15:15:00,38.54,38.56,38.52,38.52,50500.0,17.5885,17.5976,17.5793,17.5793,50500.0
2007-12-20 15:20:00,38.52,38.56,38.5,38.56,35500.0,17.5793,17.5976,17.5702,17.5976,35500.0
2007-12-20 15:25:00,38.55,38.58,38.55,38.57,45800.0,17.593,17.6067,17.593,17.6022,45800.0
2007-12-20 15:30:00,38.57,38.58,38.51,38.51,69400.0,17.6022,17.6067,17.5748,17.5748,69400.0
2007-12-20 15:35:00,38.51,38.52,38.5,38.5,24900.0,17.5748,17.5793,17.5702,17.5702,24900.0
2007-12-20 15:40:00,38.51,38.51,38.46,38.48,101900.0,17.5748,17.5748,17.552,17.5611,101900.0
2007-12-20 15:45:00,38.49,38.59,38.48,38.59,75800.0,17.5657,17.6113,17.5611,17.6113,75800.0
2007-12-20 15:50:00,38.59,38.61,38.52,38.55,171900.0,17.6113,17.6204,17.5793,17.593,171900.0
2007-12-20 15:55:00,38.55,38.65,38.54,38.61,181300.0,17.593,17.6387,17.5885,17.6204,181300.0
2007-12-21 09:30:00,38.65,39.0,38.65,38.8,1325500.0,17.6387,17.7984,17.6387,17.7071,1325500.0
2007-12-21 09:35:00,38.82,38.92,38.8,38.87,56900.0,17.7163,17.7619,17.7071,17.7391,56900.0
2007-12-21 09:40:00,38.88,38.95,38.83,38.9,46700.0,17.7436,17.7756,17.7208,17.7528,46700.0
2007-12-21 09:45:00,38.9,38.97,38.84,38.9,107000.0,17.7528,17.7847,17.7254,17.7528,107000.0
2007-12-21 09:50:00,38.88,38.88,38.73,38.73,76700.0,17.7436,17.7436,17.6752,17.6752,76700.0
2007-12-21 09:55:00,38.73,38.75,38.66,38.72,52300.0,17.6752,17.6843,17.6432,17.6706,52300.0
2007-12-21 10:00:00,38.72,38.75,38.54,38.6,123500.0,17.6706,17.6843,17.5885,17.6159,123500.0
2007-12-21 10:05:00,38.6,38.61,38.58,38.6,34100.0,17.6159,17.6204,17.6067,17.6159,34100.0
2007-12-21 10:10:00,38.6,38.61,38.55,38.59,86500.0,17.6159,17.6204,17.593,17.6113,86500.0
2007-12-21 10:15:00,38.59,38.69,38.58,38.68,82700.0,17.6113,17.6569,17.6067,17.6524,82700.0
2007-12-21 10:20:00,38.68,38.83,38.68,38.83,66300.0,17.6524,17.7208,17.6524,17.7208,66300.0
2007-12-21 10:25:00,38.83,38.92,38.83,38.92,66500.0,17.7208,17.7619,17.7208,17.7619,66500.0
2007-12-21 10:30:00,38.93,38.94,38.78,38.78,90700.0,17.7665,17.771,17.698,17.698,90700.0
2007-12-21 10:35:00,38.78,38.8,38.74,38.78,61000.0,17.698,17.7071,17.6797,17.698,61000.0
2007-12-21 10:40:00,38.79,38.83,38.79,38.82,49600.0,17.7026,17.7208,17.7026,17.7163,49600.0
2007-12-21 10:45:00,38.83,38.87,38.83,38.84,19000.0,17.7208,17.7391,17.7208,17.7254,19000.0
2007-12-21 10:50:00,38.83,38.84,38.83,38.84,28600.0,17.7208,17.7254,17.7208,17.7254,28600.0
2007-12-21 10:55:00,38.83,38.86,38.83,38.86,33700.0,17.7208,17.7345,17.7208,17.7345,33700.0
2007-12-21 11:00:00,38.86,38.86,38.84,38.85,28100.0,17.7345,17.7345,17.7254,17.73,28100.0
2007-12-21 11:05:00,38.85,38.85,38.82,38.84,42700.0,17.73,17.73,17.7163,17.7254,42700.0
2007-12-21 11:10:00,38.84,38.85,38.82,38.84,35100.0,17.7254,17.73,17.7163,17.7254,35100.0
2007-12-21 11:15:00,38.84,38.86,38.83,38.83,33000.0,17.7254,17.7345,17.7208,17.7208,33000.0
2007-12-21 11:20:00,38.84,38.84,38.8,38.81,36300.0,17.7254,17.7254,17.7071,17.7117,36300.0
2007-12-21 11:25:00,38.82,38.82,38.81,38.82,26200.0,17.7163,17.7163,17.7117,17.7163,26200.0
2007-12-21 11:30:00,38.82,38.82,38.81,38.82,34600.0,17.7163,17.7163,17.7117,17.7163,34600.0
2007-12-21 11:35:00,38.81,38.82,38.79,38.8,34700.0,17.7117,17.7163,17.7026,17.7071,34700.0
2007-12-21 11:40:00,38.8,38.84,38.79,38.83,43100.0,17.7071,17.7254,17.7026,17.7208,43100.0
2007-12-21 11:45:00,38.82,38.86,38.82,38.86,16100.0,17.7163,17.7345,17.7163,17.7345,16100.0
2007-12-21 11:50:00,38.86,38.94,38.86,38.94,60500.0,17.7345,17.771,17.7345,17.771,60500.0
2007-12-21 11:55:00,38.94,38.95,38.92,38.95,37700.0,17.771,17.7756,17.7619,17.7756,37700.0
2007-12-21 12:00:00,38.94,38.99,38.94,38.98,41700.0,17.771,17.7938,17.771,17.7893,41700.0
2007-12-21 12:05:00,38.98,38.99,38.97,38.98,21700.0,17.7893,17.7938,17.7847,17.7893,21700.0
2007-12-21 12:10:00,38.98,39.0,38.98,39.0,31700.0,17.7893,17.7984,17.7893,17.7984,31700.0
2007-12-21 12:15:00,38.99,39.0,38.99,39.0,11800.0,17.7938,17.7984,17.7938,17.7984,11800.0
2007-12-21 12:20:00,39.0,39.05,38.99,39.03,94700.0,17.7984,17.8212,17.7938,17.8121,94700.0
2007-12-21 12:25:00,39.03,39.04,39.02,39.04,18700.0,17.8121,17.8167,17.8075,17.8167,18700.0
2007-12-21 12:30:00,39.04,39.04,39.02,39.03,27600.0,17.8167,17.8167,17.8075,17.8121,27600.0
2007-12-21 12:35:00,39.03,39.05,38.99,39.0,41400.0,17.8121,17.8212,17.7938,17.7984,41400.0
2007-12-21 12:40:00,39.0,39.0,38.98,38.99,20500.0,17.7984,17.7984,17.7893,17.7938,20500.0
2007-12-21 12:45:00,39.0,39.05,38.99,39.03,37200.0,17.7984,17.8212,17.7938,17.8121,37200.0
2007-12-21 12:50:00,39.03,39.05,39.02,39.04,45600.0,17.8121,17.8212,17.8075,17.8167,45600.0
2007-12-21 12:55:00,39.03,39.04,39.03,39.03,13300.0,17.8121,17.8167,17.8121,17.8121,13300.0
2007-12-21 13:00:00,39.03,39.04,39.03,39.03,23200.0,17.8121,17.8167,17.8121,17.8121,23200.0
2007-12-21 13:05:00,39.03,39.05,39.03,39.05,14500.0,17.8121,17.8212,17.8121,17.8212,14500.0
2007-12-21 13:10:00,39.05,39.05,39.03,39.03,22000.0,17.8212,17.8212,17.8121,17.8121,22000.0
2007-12-21 13:15:00,39.04,39.05,39.03,39.04,16100.0,17.8167,17.8212,17.8121,17.8167,16100.0
2007-12-21 13:20:00,39.05,39.05,39.02,39.03,27600.0,17.8212,17.8212,17.8075,17.8121,27600.0
2007-12-21 13:25:00,39.03,39.03,39.01,39.02,16100.0,17.8121,17.8121,17.803,17.8075,16100.0
2007-12-21 13:30:00,39.02,39.04,39.02,39.03,23700.0,17.8075,17.8167,17.8075,17.8121,23700.0
2007-12-21 13:35:00,39.04,39.04,39.02,39.02,20000.0,17.8167,17.8167,17.8075,17.8075,20000.0
2007-12-21 13:40:00,39.02,39.02,38.97,38.97,27000.0,17.8075,17.8075,17.7847,17.7847,27000.0
2007-12-21 13:45:00,38.98,38.98,38.96,38.97,15400.0,17.7893,17.7893,17.7802,17.7847,15400.0
2007-12-21 13:50:00,38.97,38.97,38.95,38.95,36000.0,17.7847,17.7847,17.7756,17.7756,36000.0
2007-12-21 13:55:00,38.95,38.96,38.94,38.94,14800.0,17.7756,17.7802,17.771,17.771,14800.0
2007-12-21 14:00:00,38.95,39.0,38.94,38.99,40600.0,17.7756,17.7984,17.771,17.7938,40600.0
2007-12-21 14:05:00,38.99,38.99,38.98,38.98,11800.0,17.7938,17.7938,17.7893,17.7893,11800.0
2007-12-21 14:10:00,38.99,39.04,38.98,39.03,34100.0,17.7938,17.8167,17.7893,17.8121,34100.0
2007-12-21 14:15:00,39.03,39.07,39.03,39.07,36700.0,17.8121,17.8304,17.8121,17.8304,36700.0
2007-12-21 14:20:00,39.07,39.07,39.06,39.07,23900.0,17.8304,17.8304,17.8258,17.8304,23900.0
2007-12-21 14:25:00,39.06,39.07,39.06,39.07,43700.0,17.8258,17.8304,17.8258,17.8304,43700.0
2007-12-21 14:30:00,39.07,39.09,39.07,39.08,25100.0,17.8304,17.8395,17.8304,17.8349,25100.0
2007-12-21 14:35:00,39.08,39.09,39.07,39.09,26700.0,17.8349,17.8395,17.8304,17.8395,26700.0
2007-12-21 14:40:00,39.09,39.09,39.08,39.09,64600.0,17.8395,17.8395,17.8349,17.8395,64600.0
2007-12-21 14:45:00,39.08,39.1,39.08,39.09,37100.0,17.8349,17.844,17.8349,17.8395,37100.0
2007-12-21 14:50:00,39.09,39.1,39.08,39.09,36100.0,17.8395,17.844,17.8349,17.8395,36100.0
2007-12-21 14:55:00,39.09,39.13,39.09,39.12,72100.0,17.8395,17.8577,17.8395,17.8532,72100.0
2007-12-21 15:00:00,39.11,39.13,39.1,39.13,25500.0,17.8486,17.8577,17.844,17.8577,25500.0
2007-12-21 15:05:00,39.12,39.14,39.11,39.13,44100.0,17.8532,17.8623,17.8486,17.8577,44100.0
2007-12-21 15:10:00,39.13,39.14,39.12,39.14,63300.0,17.8577,17.8623,17.8532,17.8623,63300.0
2007-12-21 15:15:00,39.14,39.15,39.12,39.13,35900.0,17.8623,17.8669,17.8532,17.8577,35900.0
2007-12-21 15:20:00,39.14,39.18,39.14,39.18,48000.0,17.8623,17.8806,17.8623,17.8806,48000.0
2007-12-21 15:25:00,39.17,39.2,39.16,39.2,54800.0,17.876,17.8897,17.8714,17.8897,54800.0
2007-12-21 15:30:00,39.2,39.21,39.19,39.19,52800.0,17.8897,17.8942,17.8851,17.8851,52800.0
2007-12-21 15:35:00,39.19,39.21,39.19,39.2,98400.0,17.8851,17.8942,17.8851,17.8897,98400.0
2007-12-21 15:40:00,39.21,39.25,39.21,39.22,153400.0,17.8942,17.9125,17.8942,17.8988,153400.0
2007-12-21 15:45:00,39.22,39.24,39.2,39.2,102000.0,17.8988,17.9079,17.8897,17.8897,102000.0
2007-12-21 15:50:00,39.2,39.22,39.19,39.2,164000.0,17.8897,17.8988,17.8851,17.8897,164000.0
2007-12-21 15:55:00,39.2,39.22,39.13,39.14,320600.0,17.8897,17.8988,17.8577,17.8623,320600.0
2007-12-24 09:30:00,39.04,39.25,39.04,39.14,56300.0,17.8167,17.9125,17.8167,17.8623,56300.0
2007-12-24 09:35:00,39.11,39.24,39.11,39.14,13000.0,17.8486,17.9079,17.8486,17.8623,13000.0
2007-12-24 09:40:00,39.15,39.18,39.06,39.06,21800.0,17.8669,17.8806,17.8258,17.8258,21800.0
2007-12-24 09:45:00,39.07,39.18,39.07,39.12,28000.0,17.8304,17.8806,17.8304,17.8532,28000.0
2007-12-24 09:50:00,39.12,39.21,39.11,39.18,19800.0,17.8532,17.8942,17.8486,17.8806,19800.0
2007-12-24 09:55:00,39.18,39.25,39.18,39.22,20700.0,17.8806,17.9125,17.8806,17.8988,20700.0
2007-12-24 10:00:00,39.22,39.24,39.21,39.23,8500.0,17.8988,17.9079,17.8942,17.9034,8500.0
2007-12-24 10:05:00,39.23,39.24,39.17,39.23,14900.0,17.9034,17.9079,17.876,17.9034,14900.0
2007-12-24 10:10:00,39.23,39.26,39.22,39.25,31500.0,17.9034,17.9171,17.8988,17.9125,31500.0
2007-12-24 10:15:00,39.25,39.25,39.07,39.12,84900.0,17.9125,17.9125,17.8304,17.8532,84900.0
2007-12-24 10:20:00,39.12,39.18,39.1,39.17,19400.0,17.8532,17.8806,17.844,17.876,19400.0
2007-12-24 10:25:00,39.16,39.17,39.12,39.14,18900.0,17.8714,17.876,17.8532,17.8623,18900.0
2007-12-24 10:30:00,39.15,39.16,39.13,39.13,11800.0,17.8669,17.8714,17.8577,17.8577,11800.0
2007-12-24 10:35:00,39.15,39.15,39.11,39.13,8200.0,17.8669,17.8669,17.8486,17.8577,8200.0
2007-12-24 10:40:00,39.12,39.14,39.11,39.14,6700.0,17.8532,17.8623,17.8486,17.8623,6700.0
2007-12-24 10:45:00,39.14,39.14,39.11,39.12,12200.0,17.8623,17.8623,17.8486,17.8532,12200.0
2007-12-24 10:50:00,39.12,39.13,39.11,39.13,8800.0,17.8532,17.8577,17.8486,17.8577,8800.0
2007-12-24 10:55:00,39.12,39.13,39.11,39.12,5200.0,17.8532,17.8577,17.8486,17.8532,5200.0
2007-12-24 11:00:00,39.12,39.12,39.1,39.11,7000.0,17.8532,17.8532,17.844,17.8486,7000.0
2007-12-24 11:05:00,39.11,39.11,39.07,39.07,12800.0,17.8486,17.8486,17.8304,17.8304,12800.0
2007-12-24 11:10:00,39.08,39.09,39.07,39.09,6500.0,17.8349,17.8395,17.8304,17.8395,6500.0
2007-12-24 11:15:00,39.09,39.09,39.07,39.07,7900.0,17.8395,17.8395,17.8304,17.8304,7900.0
2007-12-24 11:20:00,39.07,39.09,39.06,39.08,7800.0,17.8304,17.8395,17.8258,17.8349,7800.0
2007-12-24 11:25:00,39.07,39.08,39.06,39.06,11200.0,17.8304,17.8349,17.8258,17.8258,11200.0
2007-12-24 11:30:00,39.06,39.08,39.06,39.07,8800.0,17.8258,17.8349,17.8258,17.8304,8800.0
2007-12-24 11:35:00,39.06,39.08,39.04,39.05,20600.0,17.8258,17.8349,17.8167,17.8212,20600.0
2007-12-24 11:40:00,39.06,39.09,39.05,39.05,29900.0,17.8258,17.8395,17.8212,17.8212,29900.0
2007-12-24 11:45:00,39.06,39.08,39.05,39.07,6500.0,17.8258,17.8349,17.8212,17.8304,6500.0
2007-12-24 11:50:00,39.07,39.08,39.06,39.08,3900.0,17.8304,17.8349,17.8258,17.8349,3900.0
2007-12-24 11:55:00,39.08,39.09,39.07,39.09,7200.0,17.8349,17.8395,17.8304,17.8395,7200.0
2007-12-24 12:00:00,39.09,39.1,39.08,39.08,11300.0,17.8395,17.844,17.8349,17.8349,11300.0
2007-12-24 12:05:00,39.1,39.1,39.07,39.08,9300.0,17.844,17.844,17.8304,17.8349,9300.0
2007-12-24 12:10:00,39.08,39.08,39.05,39.07,7800.0,17.8349,17.8349,17.8212,17.8304,7800.0
2007-12-24 12:15:00,39.06,39.07,39.05,39.06,9000.0,17.8258,17.8304,17.8212,17.8258,9000.0
2007-12-24 12:20:00,39.06,39.06,39.05,39.06,6000.0,17.8258,17.8258,17.8212,17.8258,6000.0
2007-12-24 12:25:00,39.05,39.09,39.05,39.09,18900.0,17.8212,17.8395,17.8212,17.8395,18900.0
2007-12-24 12:30:00,39.09,39.11,39.09,39.11,10100.0,17.8395,17.8486,17.8395,17.8486,10100.0
2007-12-24 12:35:00,39.1,39.11,39.08,39.1,15100.0,17.844,17.8486,17.8349,17.844,15100.0
2007-12-24 12:40:00,39.11,39.11,39.09,39.11,14900.0,17.8486,17.8486,17.8395,17.8486,14900.0
2007-12-24 12:45:00,39.1,39.18,39.1,39.18,39600.0,17.844,17.8806,17.844,17.8806,39600.0
2007-12-24 12:50:00,39.17,39.19,39.13,39.14,29000.0,17.876,17.8851,17.8577,17.8623,29000.0
2007-12-24 12:55:00,39.14,39.19,39.14,39.19,35000.0,17.8623,17.8851,17.8623,17.8851,35000.0
2007-12-24 13:00:00,39.18,39.18,39.14,39.14,49200.0,17.8806,17.8806,17.8623,17.8623,49200.0
2007-12-24 13:05:00,39.14,39.14,39.14,39.14,0.0,17.8623,17.8623,17.8623,17.8623,0.0
2007-12-24 13:10:00,39.14,39.14,39.14,39.14,0.0,17.8623,17.8623,17.8623,17.8623,0.0
2007-12-24 13:15:00,39.14,39.14,39.14,39.14,0.0,17.8623,17.8623,17.8623,17.8623,0.0
2007-12-24 13:20:00,39.14,39.14,39.14,39.14,0.0,17.8623,17.8623,17.8623,17.8623,0.0
2007-12-24 13:25:00,39.14,39.14,39.14,39.14,0.0,17.8623,17.8623,17.8623,17.8623,0.0
2007-12-24 13:30:00,39.14,39.14,39.14,39.14,0.0,17.8623,17.8623,17.8623,17.8623,0.0
2007-12-24 13:35:00,39.14,39.14,39.14,39.14,0.0,17.8623,17.8623,17.8623,17.8623,0.0
2007-12-24 13:40:00,39.14,39.14,39.14,39.14,0.0,17.8623,17.8623,17.8623,17.8623,0.0
2007-12-24 13:45:00,39.14,39.14,39.14,39.14,0.0,17.8623,17.8623,17.8623,17.8623,0.0
2007-12-24 13:50:00,39.14,39.14,39.14,39.14,0.0,17.8623,17.8623,17.8623,17.8623,0.0
2007-12-24 13:55:00,39.14,39.14,39.14,39.14,0.0,17.8623,17.8623,17.8623,17.8623,0.0
2007-12-24 14:00:00,39.15,39.15,39.15,39.15,300.0,17.8669,17.8669,17.8669,17.8669,300.0
2007-12-24 14:05:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 14:10:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 14:15:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 14:20:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 14:25:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 14:30:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 14:35:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 14:40:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 14:45:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 14:50:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 14:55:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:00:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:05:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:10:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:15:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:20:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:25:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:30:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:35:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:40:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:45:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:50:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:55:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-26 09:30:00,38.9,39.14,38.9,38.94,37700.0,17.7528,17.8623,17.7528,17.771,37700.0
2007-12-26 09:35:00,38.93,38.97,38.85,38.87,59100.0,17.7665,17.7847,17.73,17.7391,59100.0
2007-12-26 09:40:00,38.89,39.04,38.89,39.04,15100.0,17.7482,17.8167,17.7482,17.8167,15100.0
2007-12-26 09:45:00,39.05,39.09,39.0,39.04,24100.0,17.8212,17.8395,17.7984,17.8167,24100.0
2007-12-26 09:50:00,39.03,39.05,39.01,39.03,7300.0,17.8121,17.8212,17.803,17.8121,7300.0
2007-12-26 09:55:00,39.03,39.1,39.01,39.09,14600.0,17.8121,17.844,17.803,17.8395,14600.0
2007-12-26 10:00:00,39.09,39.09,38.98,38.99,21200.0,17.8395,17.8395,17.7893,17.7938,21200.0
2007-12-26 10:05:00,38.98,39.0,38.98,39.0,7700.0,17.7893,17.7984,17.7893,17.7984,7700.0
2007-12-26 10:10:00,39.0,39.05,39.0,39.04,10500.0,17.7984,17.8212,17.7984,17.8167,10500.0
2007-12-26 10:15:00,39.04,39.04,39.0,39.02,10400.0,17.8167,17.8167,17.7984,17.8075,10400.0
2007-12-26 10:20:00,39.02,39.04,39.01,39.03,13600.0,17.8075,17.8167,17.803,17.8121,13600.0
2007-12-26 10:25:00,39.03,39.07,39.02,39.07,10300.0,17.8121,17.8304,17.8075,17.8304,10300.0
2007-12-26 10:30:00,39.07,39.07,39.06,39.07,6600.0,17.8304,17.8304,17.8258,17.8304,6600.0
2007-12-26 10:35:00,39.07,39.11,39.06,39.1,31300.0,17.8304,17.8486,17.8258,17.844,31300.0
2007-12-26 10:40:00,39.11,39.11,39.09,39.11,7300.0,17.8486,17.8486,17.8395,17.8486,7300.0
2007-12-26 10:45:00,39.11,39.13,39.11,39.13,9100.0,17.8486,17.8577,17.8486,17.8577,9100.0
2007-12-26 10:50:00,39.13,39.13,39.11,39.12,11100.0,17.8577,17.8577,17.8486,17.8532,11100.0
2007-12-26 10:55:00,39.12,39.12,39.09,39.09,12400.0,17.8532,17.8532,17.8395,17.8395,12400.0
2007-12-26 11:00:00,39.1,39.14,39.09,39.13,29700.0,17.844,17.8623,17.8395,17.8577,29700.0
2007-12-26 11:05:00,39.12,39.15,39.12,39.14,14200.0,17.8532,17.8669,17.8532,17.8623,14200.0
2007-12-26 11:10:00,39.14,39.15,39.1,39.14,19500.0,17.8623,17.8669,17.844,17.8623,19500.0
2007-12-26 11:15:00,39.14,39.14,39.11,39.12,13000.0,17.8623,17.8623,17.8486,17.8532,13000.0
2007-12-26 11:20:00,39.11,39.12,39.08,39.09,9000.0,17.8486,17.8532,17.8349,17.8395,9000.0
2007-12-26 11:25:00,39.09,39.1,39.07,39.08,10100.0,17.8395,17.844,17.8304,17.8349,10100.0
2007-12-26 11:30:00,39.07,39.08,39.06,39.07,5900.0,17.8304,17.8349,17.8258,17.8304,5900.0
2007-12-26 11:35:00,39.06,39.07,39.03,39.04,11300.0,17.8258,17.8304,17.8121,17.8167,11300.0
2007-12-26 11:40:00,39.04,39.04,39.02,39.02,6900.0,17.8167,17.8167,17.8075,17.8075,6900.0
2007-12-26 11:45:00,39.02,39.04,39.0,39.04,32100.0,17.8075,17.8167,17.7984,17.8167,32100.0
2007-12-26 11:50:00,39.03,39.03,39.0,39.01,18100.0,17.8121,17.8121,17.7984,17.803,18100.0
2007-12-26 11:55:00,39.01,39.01,39.0,39.01,2100.0,17.803,17.803,17.7984,17.803,2100.0
2007-12-26 12:00:00,39.0,39.01,39.0,39.0,11300.0,17.7984,17.803,17.7984,17.7984,11300.0
2007-12-26 12:05:00,39.01,39.01,39.0,39.0,4900.0,17.803,17.803,17.7984,17.7984,4900.0
2007-12-26 12:10:00,39.01,39.01,39.0,39.01,9800.0,17.803,17.803,17.7984,17.803,9800.0
2007-12-26 12:15:00,39.0,39.01,39.0,39.0,3100.0,17.7984,17.803,17.7984,17.7984,3100.0
2007-12-26 12:20:00,39.0,39.01,39.0,39.0,9300.0,17.7984,17.803,17.7984,17.7984,9300.0
2007-12-26 12:25:00,39.0,39.01,39.0,39.0,7400.0,17.7984,17.803,17.7984,17.7984,7400.0
2007-12-26 12:30:00,39.0,39.01,39.0,39.0,3600.0,17.7984,17.803,17.7984,17.7984,3600.0
2007-12-26 12:35:00,39.01,39.01,39.0,39.01,10900.0,17.803,17.803,17.7984,17.803,10900.0
2007-12-26 12:40:00,39.0,39.0,38.99,39.0,10000.0,17.7984,17.7984,17.7938,17.7984,10000.0
2007-12-26 12:45:00,39.0,39.0,38.99,39.0,9400.0,17.7984,17.7984,17.7938,17.7984,9400.0
2007-12-26 12:50:00,39.0,39.02,38.99,39.02,16400.0,17.7984,17.8075,17.7938,17.8075,16400.0
2007-12-26 12:55:00,39.01,39.04,39.01,39.01,6800.0,17.803,17.8167,17.803,17.803,6800.0
2007-12-26 13:00:00,39.0,39.02,38.98,39.02,6400.0,17.7984,17.8075,17.7893,17.8075,6400.0
2007-12-26 13:05:00,39.02,39.05,39.0,39.02,8000.0,17.8075,17.8212,17.7984,17.8075,8000.0
2007-12-26 13:10:00,39.02,39.05,39.02,39.04,7500.0,17.8075,17.8212,17.8075,17.8167,7500.0
2007-12-26 13:15:00,39.04,39.08,39.04,39.04,22100.0,17.8167,17.8349,17.8167,17.8167,22100.0
2007-12-26 13:20:00,39.04,39.05,39.02,39.03,5800.0,17.8167,17.8212,17.8075,17.8121,5800.0
2007-12-26 13:25:00,39.03,39.04,39.02,39.02,6800.0,17.8121,17.8167,17.8075,17.8075,6800.0
2007-12-26 13:30:00,39.02,39.03,39.01,39.02,6100.0,17.8075,17.8121,17.803,17.8075,6100.0
2007-12-26 13:35:00,39.01,39.03,39.01,39.02,6400.0,17.803,17.8121,17.803,17.8075,6400.0
2007-12-26 13:40:00,39.03,39.03,39.0,39.01,7200.0,17.8121,17.8121,17.7984,17.803,7200.0
2007-12-26 13:45:00,39.0,39.05,39.0,39.04,16400.0,17.7984,17.8212,17.7984,17.8167,16400.0
2007-12-26 13:50:00,39.04,39.06,39.03,39.05,17100.0,17.8167,17.8258,17.8121,17.8212,17100.0
2007-12-26 13:55:00,39.05,39.08,39.04,39.07,9900.0,17.8212,17.8349,17.8167,17.8304,9900.0
2007-12-26 14:00:00,39.07,39.08,39.03,39.03,6600.0,17.8304,17.8349,17.8121,17.8121,6600.0
2007-12-26 14:05:00,39.03,39.04,39.02,39.03,5300.0,17.8121,17.8167,17.8075,17.8121,5300.0
2007-12-26 14:10:00,39.04,39.05,39.03,39.04,7600.0,17.8167,17.8212,17.8121,17.8167,7600.0
2007-12-26 14:15:00,39.03,39.07,39.03,39.06,16200.0,17.8121,17.8304,17.8121,17.8258,16200.0
2007-12-26 14:20:00,39.05,39.07,39.05,39.06,10700.0,17.8212,17.8304,17.8212,17.8258,10700.0
2007-12-26 14:25:00,39.05,39.06,39.04,39.06,11900.0,17.8212,17.8258,17.8167,17.8258,11900.0
2007-12-26 14:30:00,39.05,39.07,39.05,39.06,9900.0,17.8212,17.8304,17.8212,17.8258,9900.0
2007-12-26 14:35:00,39.07,39.08,39.05,39.05,11900.0,17.8304,17.8349,17.8212,17.8212,11900.0
2007-12-26 14:40:00,39.05,39.08,39.05,39.06,8600.0,17.8212,17.8349,17.8212,17.8258,8600.0
2007-12-26 14:45:00,39.06,39.07,39.04,39.04,7100.0,17.8258,17.8304,17.8167,17.8167,7100.0
2007-12-26 14:50:00,39.05,39.05,39.03,39.03,8000.0,17.8212,17.8212,17.8121,17.8121,8000.0
2007-12-26 14:55:00,39.04,39.05,39.03,39.03,9400.0,17.8167,17.8212,17.8121,17.8121,9400.0
2007-12-26 15:00:00,39.03,39.04,39.02,39.02,10800.0,17.8121,17.8167,17.8075,17.8075,10800.0
2007-12-26 15:05:00,39.02,39.03,39.0,39.01,12600.0,17.8075,17.8121,17.7984,17.803,12600.0
2007-12-26 15:10:00,39.02,39.03,39.0,39.01,11700.0,17.8075,17.8121,17.7984,17.803,11700.0
2007-12-26 15:15:00,39.02,39.02,38.97,38.99,28100.0,17.8075,17.8075,17.7847,17.7938,28100.0
2007-12-26 15:20:00,38.98,38.98,38.97,38.97,21500.0,17.7893,17.7893,17.7847,17.7847,21500.0
2007-12-26 15:25:00,38.97,38.98,38.96,38.98,28100.0,17.7847,17.7893,17.7802,17.7893,28100.0
2007-12-26 15:30:00,38.97,39.01,38.96,39.0,35200.0,17.7847,17.803,17.7802,17.7984,35200.0
2007-12-26 15:35:00,38.99,39.0,38.98,39.0,25000.0,17.7938,17.7984,17.7893,17.7984,25000.0
2007-12-26 15:40:00,38.99,39.02,38.99,39.02,27300.0,17.7938,17.8075,17.7938,17.8075,27300.0
2007-12-26 15:45:00,39.03,39.05,39.01,39.04,23500.0,17.8121,17.8212,17.803,17.8167,23500.0
2007-12-26 15:50:00,39.04,39.05,39.03,39.03,36700.0,17.8167,17.8212,17.8121,17.8121,36700.0
2007-12-26 15:55:00,39.04,39.08,39.02,39.05,100000.0,17.8167,17.8349,17.8075,17.8212,100000.0
2007-12-27 09:30:00,39.09,39.1,38.96,38.99,22400.0,17.8395,17.844,17.7802,17.7938,22400.0
2007-12-27 09:35:00,39.02,39.03,38.96,38.98,5500.0,17.8075,17.8121,17.7802,17.7893,5500.0
2007-12-27 09:40:00,39.03,39.14,39.02,39.13,17700.0,17.8121,17.8623,17.8075,17.8577,17700.0
2007-12-27 09:45:00,39.12,39.18,39.09,39.11,30100.0,17.8532,17.8806,17.8395,17.8486,30100.0
2007-12-27 09:50:00,39.11,39.12,39.05,39.05,18300.0,17.8486,17.8532,17.8212,17.8212,18300.0
2007-12-27 09:55:00,39.05,39.07,39.0,39.0,17500.0,17.8212,17.8304,17.7984,17.7984,17500.0
2007-12-27 10:00:00,39.01,39.02,38.98,39.0,18700.0,17.803,17.8075,17.7893,17.7984,18700.0
2007-12-27 10:05:00,39.0,39.04,38.99,39.02,14300.0,17.7984,17.8167,17.7938,17.8075,14300.0
2007-12-27 10:10:00,39.03,39.04,39.0,39.01,9700.0,17.8121,17.8167,17.7984,17.803,9700.0
2007-12-27 10:15:00,39.01,39.05,39.01,39.04,13000.0,17.803,17.8212,17.803,17.8167,13000.0
2007-12-27 10:20:00,39.04,39.1,39.03,39.09,25100.0,17.8167,17.844,17.8121,17.8395,25100.0
2007-12-27 10:25:00,39.1,39.14,39.09,39.1,17500.0,17.844,17.8623,17.8395,17.844,17500.0
2007-12-27 10:30:00,39.1,39.13,39.06,39.09,18500.0,17.844,17.8577,17.8258,17.8395,18500.0
2007-12-27 10:35:00,39.08,39.09,39.03,39.04,9900.0,17.8349,17.8395,17.8121,17.8167,9900.0
2007-12-27 10:40:00,39.04,39.1,39.01,39.07,37100.0,17.8167,17.844,17.803,17.8304,37100.0
2007-12-27 10:45:00,39.07,39.08,39.02,39.04,13700.0,17.8304,17.8349,17.8075,17.8167,13700.0
2007-12-27 10:50:00,39.04,39.04,38.95,38.95,31300.0,17.8167,17.8167,17.7756,17.7756,31300.0
2007-12-27 10:55:00,38.94,38.97,38.86,38.94,30800.0,17.771,17.7847,17.7345,17.771,30800.0
2007-12-27 11:00:00,38.95,38.96,38.92,38.93,10500.0,17.7756,17.7802,17.7619,17.7665,10500.0
2007-12-27 11:05:00,38.93,38.98,38.93,38.95,9600.0,17.7665,17.7893,17.7665,17.7756,9600.0
2007-12-27 11:10:00,38.96,39.09,38.96,39.09,35300.0,17.7802,17.8395,17.7802,17.8395,35300.0
2007-12-27 11:15:00,39.09,39.09,39.03,39.04,11600.0,17.8395,17.8395,17.8121,17.8167,11600.0
2007-12-27 11:20:00,39.04,39.04,39.02,39.02,8000.0,17.8167,17.8167,17.8075,17.8075,8000.0
2007-12-27 11:25:00,39.02,39.03,39.01,39.02,5700.0,17.8075,17.8121,17.803,17.8075,5700.0
2007-12-27 11:30:00,39.01,39.02,39.0,39.01,4500.0,17.803,17.8075,17.7984,17.803,4500.0
2007-12-27 11:35:00,39.02,39.02,39.0,39.02,8500.0,17.8075,17.8075,17.7984,17.8075,8500.0
2007-12-27 11:40:00,39.01,39.03,39.01,39.03,3700.0,17.803,17.8121,17.803,17.8121,3700.0
2007-12-27 11:45:00,39.03,39.03,39.01,39.02,11800.0,17.8121,17.8121,17.803,17.8075,11800.0
2007-12-27 11:50:00,39.01,39.02,39.0,39.01,7700.0,17.803,17.8075,17.7984,17.803,7700.0
2007-12-27 11:55:00,39.0,39.02,39.0,39.02,6800.0,17.7984,17.8075,17.7984,17.8075,6800.0
2007-12-27 12:00:00,39.01,39.03,39.01,39.01,10700.0,17.803,17.8121,17.803,17.803,10700.0
2007-12-27 12:05:00,39.01,39.02,38.99,39.01,18400.0,17.803,17.8075,17.7938,17.803,18400.0
2007-12-27 12:10:00,39.0,39.01,38.95,38.95,16100.0,17.7984,17.803,17.7756,17.7756,16100.0
2007-12-27 12:15:00,38.96,38.97,38.95,38.95,15600.0,17.7802,17.7847,17.7756,17.7756,15600.0
2007-12-27 12:20:00,38.95,38.96,38.93,38.93,8500.0,17.7756,17.7802,17.7665,17.7665,8500.0
2007-12-27 12:25:00,38.93,38.94,38.91,38.91,12800.0,17.7665,17.771,17.7573,17.7573,12800.0
2007-12-27 12:30:00,38.91,38.92,38.91,38.91,9600.0,17.7573,17.7619,17.7573,17.7573,9600.0
2007-12-27 12:35:00,38.91,38.92,38.85,38.86,18500.0,17.7573,17.7619,17.73,17.7345,18500.0
2007-12-27 12:40:00,38.85,38.91,38.85,38.91,20900.0,17.73,17.7573,17.73,17.7573,20900.0
2007-12-27 12:45:00,38.91,38.95,38.91,38.94,17300.0,17.7573,17.7756,17.7573,17.771,17300.0
2007-12-27 12:50:00,38.94,38.96,38.93,38.94,3800.0,17.771,17.7802,17.7665,17.771,3800.0
2007-12-27 12:55:00,38.95,38.97,38.95,38.96,9600.0,17.7756,17.7847,17.7756,17.7802,9600.0
2007-12-27 13:00:00,38.96,38.96,38.95,38.96,6800.0,17.7802,17.7802,17.7756,17.7802,6800.0
2007-12-27 13:05:00,38.96,39.0,38.94,39.0,21300.0,17.7802,17.7984,17.771,17.7984,21300.0
2007-12-27 13:10:00,39.0,39.0,38.97,38.97,12400.0,17.7984,17.7984,17.7847,17.7847,12400.0
2007-12-27 13:15:00,38.97,38.98,38.95,38.98,10800.0,17.7847,17.7893,17.7756,17.7893,10800.0
2007-12-27 13:20:00,38.97,38.98,38.97,38.98,12900.0,17.7847,17.7893,17.7847,17.7893,12900.0
2007-12-27 13:25:00,38.98,38.99,38.98,38.98,15700.0,17.7893,17.7938,17.7893,17.7893,15700.0
2007-12-27 13:30:00,38.98,39.0,38.98,39.0,10800.0,17.7893,17.7984,17.7893,17.7984,10800.0
2007-12-27 13:35:00,39.0,39.03,38.99,39.03,25900.0,17.7984,17.8121,17.7938,17.8121,25900.0
2007-12-27 13:40:00,39.02,39.08,39.02,39.08,54000.0,17.8075,17.8349,17.8075,17.8349,54000.0
2007-12-27 13:45:00,39.08,39.11,39.08,39.09,34700.0,17.8349,17.8486,17.8349,17.8395,34700.0
2007-12-27 13:50:00,39.1,39.12,39.05,39.05,32300.0,17.844,17.8532,17.8212,17.8212,32300.0
2007-12-27 13:55:00,39.05,39.05,39.04,39.04,10100.0,17.8212,17.8212,17.8167,17.8167,10100.0
2007-12-27 14:00:00,39.04,39.05,39.01,39.04,15800.0,17.8167,17.8212,17.803,17.8167,15800.0
2007-12-27 14:05:00,39.04,39.09,39.04,39.06,41900.0,17.8167,17.8395,17.8167,17.8258,41900.0
2007-12-27 14:10:00,39.06,39.09,39.0,39.01,30400.0,17.8258,17.8395,17.7984,17.803,30400.0
2007-12-27 14:15:00,39.01,39.03,39.0,39.03,14100.0,17.803,17.8121,17.7984,17.8121,14100.0
2007-12-27 14:20:00,39.02,39.05,39.02,39.03,9700.0,17.8075,17.8212,17.8075,17.8121,9700.0
2007-12-27 14:25:00,39.04,39.05,38.99,39.0,13300.0,17.8167,17.8212,17.7938,17.7984,13300.0
2007-12-27 14:30:00,39.01,39.02,38.96,38.96,18800.0,17.803,17.8075,17.7802,17.7802,18800.0
2007-12-27 14:35:00,38.96,38.98,38.95,38.95,6100.0,17.7802,17.7893,17.7756,17.7756,6100.0
2007-12-27 14:40:00,38.96,38.96,38.93,38.93,13400.0,17.7802,17.7802,17.7665,17.7665,13400.0
2007-12-27 14:45:00,38.93,38.98,38.93,38.98,10500.0,17.7665,17.7893,17.7665,17.7893,10500.0
2007-12-27 14:50:00,38.97,38.98,38.96,38.97,12300.0,17.7847,17.7893,17.7802,17.7847,12300.0
2007-12-27 14:55:00,38.96,38.97,38.94,38.96,14000.0,17.7802,17.7847,17.771,17.7802,14000.0
2007-12-27 15:00:00,38.95,38.99,38.94,38.96,16900.0,17.7756,17.7938,17.771,17.7802,16900.0
2007-12-27 15:05:00,38.97,38.99,38.95,38.98,16700.0,17.7847,17.7938,17.7756,17.7893,16700.0
2007-12-27 15:10:00,38.97,39.0,38.95,38.96,17400.0,17.7847,17.7984,17.7756,17.7802,17400.0
2007-12-27 15:15:00,38.96,38.98,38.96,38.97,11200.0,17.7802,17.7893,17.7802,17.7847,11200.0
2007-12-27 15:20:00,38.97,39.01,38.96,38.99,32500.0,17.7847,17.803,17.7802,17.7938,32500.0
2007-12-27 15:25:00,38.99,39.01,38.97,38.97,23900.0,17.7938,17.803,17.7847,17.7847,23900.0
2007-12-27 15:30:00,38.97,39.0,38.96,38.98,24300.0,17.7847,17.7984,17.7802,17.7893,24300.0
2007-12-27 15:35:00,38.98,38.99,38.96,38.98,18700.0,17.7893,17.7938,17.7802,17.7893,18700.0
2007-12-27 15:40:00,38.98,39.01,38.96,38.97,53700.0,17.7893,17.803,17.7802,17.7847,53700.0
2007-12-27 15:45:00,38.97,39.0,38.92,38.94,49500.0,17.7847,17.7984,17.7619,17.771,49500.0
2007-12-27 15:50:00,38.94,38.96,38.92,38.92,50600.0,17.771,17.7802,17.7619,17.7619,50600.0
2007-12-27 15:55:00,38.93,38.94,38.89,38.91,89600.0,17.7665,17.771,17.7482,17.7573,89600.0
2007-12-28 09:30:00,39.0,39.09,39.0,39.08,78300.0,17.7984,17.8395,17.7984,17.8349,78300.0
2007-12-28 09:35:00,39.08,39.09,39.05,39.08,38700.0,17.8349,17.8395,17.8212,17.8349,38700.0
2007-12-28 09:40:00,39.07,39.09,39.02,39.05,37400.0,17.8304,17.8395,17.8075,17.8212,37400.0
2007-12-28 09:45:00,39.04,39.08,39.02,39.07,25300.0,17.8167,17.8349,17.8075,17.8304,25300.0
2007-12-28 09:50:00,39.06,39.1,39.05,39.1,14200.0,17.8258,17.844,17.8212,17.844,14200.0
2007-12-28 09:55:00,39.1,39.12,39.09,39.1,29200.0,17.844,17.8532,17.8395,17.844,29200.0
2007-12-28 10:00:00,39.09,39.09,38.93,38.93,47200.0,17.8395,17.8395,17.7665,17.7665,47200.0
2007-12-28 10:05:00,38.93,38.95,38.83,38.85,39400.0,17.7665,17.7756,17.7208,17.73,39400.0
2007-12-28 10:10:00,38.86,38.89,38.81,38.84,39000.0,17.7345,17.7482,17.7117,17.7254,39000.0
2007-12-28 10:15:00,38.84,38.9,38.81,38.9,18800.0,17.7254,17.7528,17.7117,17.7528,18800.0
2007-12-28 10:20:00,38.89,38.92,38.89,38.9,12200.0,17.7482,17.7619,17.7482,17.7528,12200.0
2007-12-28 10:25:00,38.9,38.93,38.89,38.92,1100.0,17.7528,17.7665,17.7482,17.7619,1100.0
2007-12-28 10:30:00,38.93,38.98,38.92,38.97,19800.0,17.7665,17.7893,17.7619,17.7847,19800.0
2007-12-28 10:35:00,38.97,38.97,38.97,38.97,0.0,17.7847,17.7847,17.7847,17.7847,0.0
2007-12-28 10:40:00,38.97,38.97,38.97,38.97,0.0,17.7847,17.7847,17.7847,17.7847,0.0
2007-12-28 10:45:00,38.97,38.97,38.97,38.97,0.0,17.7847,17.7847,17.7847,17.7847,0.0
2007-12-28 10:50:00,38.97,38.97,38.97,38.97,0.0,17.7847,17.7847,17.7847,17.7847,0.0
2007-12-28 10:55:00,38.98,38.99,38.97,38.98,2400.0,17.7893,17.7938,17.7847,17.7893,2400.0
2007-12-28 11:00:00,38.98,38.99,38.96,38.98,11200.0,17.7893,17.7938,17.7802,17.7893,11200.0
2007-12-28 11:05:00,38.98,38.99,38.97,38.99,29500.0,17.7893,17.7938,17.7847,17.7938,29500.0
2007-12-28 11:10:00,38.99,39.03,38.98,39.03,69400.0,17.7938,17.8121,17.7893,17.8121,69400.0
2007-12-28 11:15:00,39.03,39.08,39.03,39.08,48100.0,17.8121,17.8349,17.8121,17.8349,48100.0
2007-12-28 11:20:00,39.08,39.1,39.06,39.1,24200.0,17.8349,17.844,17.8258,17.844,24200.0
2007-12-28 11:25:00,39.1,39.14,39.09,39.09,22500.0,17.844,17.8623,17.8395,17.8395,22500.0
2007-12-28 11:30:00,39.1,39.11,39.08,39.09,9500.0,17.844,17.8486,17.8349,17.8395,9500.0
2007-12-28 11:35:00,39.08,39.09,39.05,39.05,16600.0,17.8349,17.8395,17.8212,17.8212,16600.0
2007-12-28 11:40:00,39.05,39.06,39.04,39.05,15000.0,17.8212,17.8258,17.8167,17.8212,15000.0
2007-12-28 11:45:00,39.05,39.06,39.05,39.05,5100.0,17.8212,17.8258,17.8212,17.8212,5100.0
2007-12-28 11:50:00,39.06,39.06,39.03,39.04,13500.0,17.8258,17.8258,17.8121,17.8167,13500.0
2007-12-28 11:55:00,39.04,39.04,38.97,38.98,36800.0,17.8167,17.8167,17.7847,17.7893,36800.0
2007-12-28 12:00:00,38.97,39.0,38.94,39.0,23900.0,17.7847,17.7984,17.771,17.7984,23900.0
2007-12-28 12:05:00,38.99,39.01,38.99,39.0,4800.0,17.7938,17.803,17.7938,17.7984,4800.0
2007-12-28 12:10:00,39.0,39.02,38.98,38.99,17000.0,17.7984,17.8075,17.7893,17.7938,17000.0
2007-12-28 12:15:00,38.99,39.01,38.99,39.0,6800.0,17.7938,17.803,17.7938,17.7984,6800.0
2007-12-28 12:20:00,38.99,39.0,38.97,38.98,12100.0,17.7938,17.7984,17.7847,17.7893,12100.0
2007-12-28 12:25:00,38.98,38.99,38.96,38.96,14100.0,17.7893,17.7938,17.7802,17.7802,14100.0
2007-12-28 12:30:00,38.96,38.97,38.91,38.91,24000.0,17.7802,17.7847,17.7573,17.7573,24000.0
2007-12-28 12:35:00,38.92,38.92,38.91,38.91,4100.0,17.7619,17.7619,17.7573,17.7573,4100.0
2007-12-28 12:40:00,38.91,38.93,38.89,38.89,26700.0,17.7573,17.7665,17.7482,17.7482,26700.0
2007-12-28 12:45:00,38.89,38.91,38.89,38.9,16800.0,17.7482,17.7573,17.7482,17.7528,16800.0
2007-12-28 12:50:00,38.9,38.93,38.88,38.93,22300.0,17.7528,17.7665,17.7436,17.7665,22300.0
2007-12-28 12:55:00,38.92,38.96,38.92,38.95,9800.0,17.7619,17.7802,17.7619,17.7756,9800.0
2007-12-28 13:00:00,38.96,38.98,38.96,38.97,16800.0,17.7802,17.7893,17.7802,17.7847,16800.0
2007-12-28 13:05:00,38.98,39.0,38.97,39.0,19900.0,17.7893,17.7984,17.7847,17.7984,19900.0
2007-12-28 13:10:00,39.0,39.01,38.99,39.0,12200.0,17.7984,17.803,17.7938,17.7984,12200.0
2007-12-28 13:15:00,39.0,39.03,39.0,39.02,25500.0,17.7984,17.8121,17.7984,17.8075,25500.0
2007-12-28 13:20:00,39.03,39.03,39.01,39.01,23600.0,17.8121,17.8121,17.803,17.803,23600.0
2007-12-28 13:25:00,39.0,39.03,39.0,39.01,13100.0,17.7984,17.8121,17.7984,17.803,13100.0
2007-12-28 13:30:00,39.01,39.02,39.01,39.02,4900.0,17.803,17.8075,17.803,17.8075,4900.0
2007-12-28 13:35:00,39.02,39.02,38.96,38.96,29800.0,17.8075,17.8075,17.7802,17.7802,29800.0
2007-12-28 13:40:00,38.97,39.0,38.96,38.99,13600.0,17.7847,17.7984,17.7802,17.7938,13600.0
2007-12-28 13:45:00,38.99,39.02,38.98,39.01,20700.0,17.7938,17.8075,17.7893,17.803,20700.0
2007-12-28 13:50:00,39.02,39.03,39.0,39.03,22900.0,17.8075,17.8121,17.7984,17.8121,22900.0
2007-12-28 13:55:00,39.03,39.04,39.02,39.02,20000.0,17.8121,17.8167,17.8075,17.8075,20000.0
2007-12-28 14:00:00,39.02,39.03,39.01,39.03,40000.0,17.8075,17.8121,17.803,17.8121,40000.0
2007-12-28 14:05:00,39.03,39.04,39.02,39.04,30400.0,17.8121,17.8167,17.8075,17.8167,30400.0
2007-12-28 14:10:00,39.04,39.05,39.04,39.05,18000.0,17.8167,17.8212,17.8167,17.8212,18000.0
2007-12-28 14:15:00,39.04,39.05,39.04,39.04,9400.0,17.8167,17.8212,17.8167,17.8167,9400.0
2007-12-28 14:20:00,39.04,39.07,39.04,39.04,43900.0,17.8167,17.8304,17.8167,17.8167,43900.0
2007-12-28 14:25:00,39.04,39.07,39.04,39.07,29000.0,17.8167,17.8304,17.8167,17.8304,29000.0
2007-12-28 14:30:00,39.07,39.08,39.06,39.08,15800.0,17.8304,17.8349,17.8258,17.8349,15800.0
2007-12-28 14:35:00,39.07,39.08,39.05,39.08,29100.0,17.8304,17.8349,17.8212,17.8349,29100.0
2007-12-28 14:40:00,39.08,39.08,39.06,39.07,18500.0,17.8349,17.8349,17.8258,17.8304,18500.0
2007-12-28 14:45:00,39.07,39.07,39.06,39.07,11600.0,17.8304,17.8304,17.8258,17.8304,11600.0
2007-12-28 14:50:00,39.06,39.08,39.06,39.07,21900.0,17.8258,17.8349,17.8258,17.8304,21900.0
2007-12-28 14:55:00,39.07,39.08,39.06,39.06,13400.0,17.8304,17.8349,17.8258,17.8258,13400.0
2007-12-28 15:00:00,39.06,39.08,39.06,39.07,34800.0,17.8258,17.8349,17.8258,17.8304,34800.0
2007-12-28 15:05:00,39.08,39.09,39.06,39.08,36800.0,17.8349,17.8395,17.8258,17.8349,36800.0
2007-12-28 15:10:00,39.07,39.11,39.07,39.1,21400.0,17.8304,17.8486,17.8304,17.844,21400.0
2007-12-28 15:15:00,39.09,39.13,39.09,39.12,23000.0,17.8395,17.8577,17.8395,17.8532,23000.0
2007-12-28 15:20:00,39.12,39.14,39.11,39.11,38900.0,17.8532,17.8623,17.8486,17.8486,38900.0
2007-12-28 15:25:00,39.12,39.14,39.1,39.1,20600.0,17.8532,17.8623,17.844,17.844,20600.0
2007-12-28 15:30:00,39.1,39.13,39.07,39.09,45600.0,17.844,17.8577,17.8304,17.8395,45600.0
2007-12-28 15:35:00,39.09,39.09,39.06,39.08,48300.0,17.8395,17.8395,17.8258,17.8349,48300.0
2007-12-28 15:40:00,39.08,39.15,39.08,39.14,83200.0,17.8349,17.8669,17.8349,17.8623,83200.0
2007-12-28 15:45:00,39.14,39.15,39.12,39.15,55000.0,17.8623,17.8669,17.8532,17.8669,55000.0
2007-12-28 15:50:00,39.15,39.17,39.13,39.17,85200.0,17.8669,17.876,17.8577,17.876,85200.0
2007-12-28 15:55:00,39.16,39.17,39.11,39.14,138300.0,17.8714,17.876,17.8486,17.8623,138300.0
2007-12-31 09:30:00,39.1,39.12,39.01,39.05,35900.0,17.844,17.8532,17.803,17.8212,35900.0
2007-12-31 09:35:00,39.04,39.07,39.03,39.04,4300.0,17.8167,17.8304,17.8121,17.8167,4300.0
2007-12-31 09:40:00,39.05,39.09,39.04,39.05,9000.0,17.8212,17.8395,17.8167,17.8212,9000.0
2007-12-31 09:45:00,39.05,39.12,39.04,39.11,20000.0,17.8212,17.8532,17.8167,17.8486,20000.0
2007-12-31 09:50:00,39.12,39.12,39.1,39.1,11200.0,17.8532,17.8532,17.844,17.844,11200.0
2007-12-31 09:55:00,39.11,39.12,39.05,39.06,21300.0,17.8486,17.8532,17.8212,17.8258,21300.0
2007-12-31 10:00:00,39.07,39.1,39.05,39.08,16600.0,17.8304,17.844,17.8212,17.8349,16600.0
2007-12-31 10:05:00,39.07,39.08,39.04,39.07,7200.0,17.8304,17.8349,17.8167,17.8304,7200.0
2007-12-31 10:10:00,39.06,39.09,39.06,39.07,7100.0,17.8258,17.8395,17.8258,17.8304,7100.0
2007-12-31 10:15:00,39.06,39.08,39.03,39.08,27400.0,17.8258,17.8349,17.8121,17.8349,27400.0
2007-12-31 10:20:00,39.08,39.09,38.98,38.98,18000.0,17.8349,17.8395,17.7893,17.7893,18000.0
2007-12-31 10:25:00,39.0,39.06,39.0,39.05,8400.0,17.7984,17.8258,17.7984,17.8212,8400.0
2007-12-31 10:30:00,39.06,39.07,39.04,39.04,8600.0,17.8258,17.8304,17.8167,17.8167,8600.0
2007-12-31 10:35:00,39.04,39.06,39.01,39.01,23600.0,17.8167,17.8258,17.803,17.803,23600.0
2007-12-31 10:40:00,39.02,39.02,38.96,38.96,14000.0,17.8075,17.8075,17.7802,17.7802,14000.0
2007-12-31 10:45:00,38.96,39.01,38.96,39.01,10300.0,17.7802,17.803,17.7802,17.803,10300.0
2007-12-31 10:50:00,39.02,39.06,39.02,39.05,13400.0,17.8075,17.8258,17.8075,17.8212,13400.0
2007-12-31 10:55:00,39.04,39.05,39.03,39.04,4300.0,17.8167,17.8212,17.8121,17.8167,4300.0
2007-12-31 11:00:00,39.04,39.04,39.03,39.04,4200.0,17.8167,17.8167,17.8121,17.8167,4200.0
2007-12-31 11:05:00,39.04,39.05,39.02,39.02,7900.0,17.8167,17.8212,17.8075,17.8075,7900.0
2007-12-31 11:10:00,39.02,39.02,38.95,38.98,14800.0,17.8075,17.8075,17.7756,17.7893,14800.0
2007-12-31 11:15:00,38.99,38.99,38.86,38.88,28900.0,17.7938,17.7938,17.7345,17.7436,28900.0
2007-12-31 11:20:00,38.89,38.91,38.88,38.9,23000.0,17.7482,17.7573,17.7436,17.7528,23000.0
2007-12-31 11:25:00,38.89,38.94,38.89,38.91,20800.0,17.7482,17.771,17.7482,17.7573,20800.0
2007-12-31 11:30:00,38.91,38.94,38.89,38.93,10600.0,17.7573,17.771,17.7482,17.7665,10600.0
2007-12-31 11:35:00,38.93,38.98,38.93,38.95,8900.0,17.7665,17.7893,17.7665,17.7756,8900.0
2007-12-31 11:40:00,38.95,38.95,38.93,38.93,7600.0,17.7756,17.7756,17.7665,17.7665,7600.0
2007-12-31 11:45:00,38.93,38.94,38.91,38.93,18200.0,17.7665,17.771,17.7573,17.7665,18200.0
2007-12-31 11:50:00,38.92,38.93,38.9,38.91,13500.0,17.7619,17.7665,17.7528,17.7573,13500.0
2007-12-31 11:55:00,38.92,38.92,38.9,38.9,10000.0,17.7619,17.7619,17.7528,17.7528,10000.0
2007-12-31 12:00:00,38.9,38.91,38.88,38.9,12200.0,17.7528,17.7573,17.7436,17.7528,12200.0
2007-12-31 12:05:00,38.9,38.93,38.88,38.89,15500.0,17.7528,17.7665,17.7436,17.7482,15500.0
2007-12-31 12:10:00,38.89,38.93,38.88,38.9,13400.0,17.7482,17.7665,17.7436,17.7528,13400.0
2007-12-31 12:15:00,38.91,38.93,38.89,38.89,13000.0,17.7573,17.7665,17.7482,17.7482,13000.0
2007-12-31 12:20:00,38.89,38.92,38.89,38.91,25500.0,17.7482,17.7619,17.7482,17.7573,25500.0
2007-12-31 12:25:00,38.91,38.91,38.75,38.77,42000.0,17.7573,17.7573,17.6843,17.6934,42000.0
2007-12-31 12:30:00,38.77,38.89,38.76,38.89,29900.0,17.6934,17.7482,17.6889,17.7482,29900.0
2007-12-31 12:35:00,38.88,38.89,38.86,38.87,13600.0,17.7436,17.7482,17.7345,17.7391,13600.0
2007-12-31 12:40:00,38.87,38.93,38.86,38.93,14300.0,17.7391,17.7665,17.7345,17.7665,14300.0
2007-12-31 12:45:00,38.93,38.95,38.88,38.9,23900.0,17.7665,17.7756,17.7436,17.7528,23900.0
2007-12-31 12:50:00,38.89,38.89,38.87,38.89,5900.0,17.7482,17.7482,17.7391,17.7482,5900.0
2007-12-31 12:55:00,38.89,38.89,38.85,38.87,10800.0,17.7482,17.7482,17.73,17.7391,10800.0
2007-12-31 13:00:00,38.86,38.88,38.86,38.88,3300.0,17.7345,17.7436,17.7345,17.7436,3300.0
2007-12-31 13:05:00,38.89,38.92,38.89,38.91,13000.0,17.7482,17.7619,17.7482,17.7573,13000.0
2007-12-31 13:10:00,38.92,38.94,38.91,38.92,7100.0,17.7619,17.771,17.7573,17.7619,7100.0
2007-12-31 13:15:00,38.91,38.93,38.89,38.9,9100.0,17.7573,17.7665,17.7482,17.7528,9100.0
2007-12-31 13:20:00,38.91,38.92,38.89,38.91,9400.0,17.7573,17.7619,17.7482,17.7573,9400.0
2007-12-31 13:25:00,38.92,38.93,38.88,38.88,14600.0,17.7619,17.7665,17.7436,17.7436,14600.0
2007-12-31 13:30:00,38.88,38.92,38.88,38.92,8800.0,17.7436,17.7619,17.7436,17.7619,8800.0
2007-12-31 13:35:00,38.9,38.95,38.9,38.94,16900.0,17.7528,17.7756,17.7528,17.771,16900.0
2007-12-31 13:40:00,38.95,39.01,38.94,39.0,30300.0,17.7756,17.803,17.771,17.7984,30300.0
2007-12-31 13:45:00,39.0,39.0,38.96,38.96,10400.0,17.7984,17.7984,17.7802,17.7802,10400.0
2007-12-31 13:50:00,38.96,38.96,38.94,38.95,10100.0,17.7802,17.7802,17.771,17.7756,10100.0
2007-12-31 13:55:00,38.96,38.97,38.95,38.95,4200.0,17.7802,17.7847,17.7756,17.7756,4200.0
2007-12-31 14:00:00,38.97,38.97,38.95,38.96,6900.0,17.7847,17.7847,17.7756,17.7802,6900.0
2007-12-31 14:05:00,38.96,38.97,38.95,38.95,10000.0,17.7802,17.7847,17.7756,17.7756,10000.0
2007-12-31 14:10:00,38.96,38.98,38.95,38.97,18300.0,17.7802,17.7893,17.7756,17.7847,18300.0
2007-12-31 14:15:00,38.97,38.99,38.96,38.99,18400.0,17.7847,17.7938,17.7802,17.7938,18400.0
2007-12-31 14:20:00,38.99,39.0,38.94,38.99,21000.0,17.7938,17.7984,17.771,17.7938,21000.0
2007-12-31 14:25:00,38.98,39.01,38.96,38.97,24100.0,17.7893,17.803,17.7802,17.7847,24100.0
2007-12-31 14:30:00,38.97,38.98,38.95,38.95,9400.0,17.7847,17.7893,17.7756,17.7756,9400.0
2007-12-31 14:35:00,38.95,39.0,38.94,38.99,14300.0,17.7756,17.7984,17.771,17.7938,14300.0
2007-12-31 14:40:00,38.99,38.99,38.96,38.97,15700.0,17.7938,17.7938,17.7802,17.7847,15700.0
2007-12-31 14:45:00,38.97,39.01,38.97,39.01,12400.0,17.7847,17.803,17.7847,17.803,12400.0
2007-12-31 14:50:00,39.02,39.03,38.97,38.98,18300.0,17.8075,17.8121,17.7847,17.7893,18300.0
2007-12-31 14:55:00,38.97,39.0,38.96,38.96,13600.0,17.7847,17.7984,17.7802,17.7802,13600.0
2007-12-31 15:00:00,38.96,38.97,38.94,38.95,15800.0,17.7802,17.7847,17.771,17.7756,15800.0
2007-12-31 15:05:00,38.95,38.96,38.94,38.94,8000.0,17.7756,17.7802,17.771,17.771,8000.0
2007-12-31 15:10:00,38.95,38.95,38.94,38.94,12200.0,17.7756,17.7756,17.771,17.771,12200.0
2007-12-31 15:15:00,38.94,38.97,38.93,38.97,14200.0,17.771,17.7847,17.7665,17.7847,14200.0
2007-12-31 15:20:00,38.97,38.98,38.9,38.91,22400.0,17.7847,17.7893,17.7528,17.7573,22400.0
2007-12-31 15:25:00,38.92,38.93,38.9,38.9,29200.0,17.7619,17.7665,17.7528,17.7528,29200.0
2007-12-31 15:30:00,38.9,38.91,38.83,38.84,34100.0,17.7528,17.7573,17.7208,17.7254,34100.0
2007-12-31 15:35:00,38.84,38.85,38.8,38.8,25400.0,17.7254,17.73,17.7071,17.7071,25400.0
2007-12-31 15:40:00,38.8,38.87,38.8,38.85,72900.0,17.7071,17.7391,17.7071,17.73,72900.0
2007-12-31 15:45:00,38.86,38.87,38.78,38.83,80200.0,17.7345,17.7391,17.698,17.7208,80200.0
2007-12-31 15:50:00,38.84,38.86,38.78,38.79,80300.0,17.7254,17.7345,17.698,17.7026,80300.0
2007-12-31 15:55:00,38.79,38.86,38.78,38.78,140400.0,17.7026,17.7345,17.698,17.698,140400.0
2008-01-02 09:30:00,38.75,38.75,38.51,38.69,105300.0,17.6843,17.6843,17.5748,17.6569,105300.0
2008-01-02 09:35:00,38.69,38.73,38.59,38.66,35800.0,17.6569,17.6752,17.6113,17.6432,35800.0
2008-01-02 09:40:00,38.66,38.74,38.65,38.7,32000.0,17.6432,17.6797,17.6387,17.6615,32000.0
2008-01-02 09:45:00,38.7,38.75,38.67,38.69,45100.0,17.6615,17.6843,17.6478,17.6569,45100.0
2008-01-02 09:50:00,38.7,38.7,38.66,38.69,21200.0,17.6615,17.6615,17.6432,17.6569,21200.0
2008-01-02 09:55:00,38.7,38.7,38.6,38.62,31600.0,17.6615,17.6615,17.6159,17.625,31600.0
2008-01-02 10:00:00,38.6,38.6,38.46,38.49,97900.0,17.6159,17.6159,17.552,17.5657,97900.0
2008-01-02 10:05:00,38.49,38.54,38.45,38.54,48400.0,17.5657,17.5885,17.5474,17.5885,48400.0
2008-01-02 10:10:00,38.54,38.57,38.48,38.49,43300.0,17.5885,17.6022,17.5611,17.5657,43300.0
2008-01-02 10:15:00,38.48,38.49,38.43,38.48,64800.0,17.5611,17.5657,17.5383,17.5611,64800.0
2008-01-02 10:20:00,38.47,38.54,38.46,38.53,35700.0,17.5565,17.5885,17.552,17.5839,35700.0
2008-01-02 10:25:00,38.54,38.57,38.54,38.57,21500.0,17.5885,17.6022,17.5885,17.6022,21500.0
2008-01-02 10:30:00,38.56,38.57,38.51,38.54,40800.0,17.5976,17.6022,17.5748,17.5885,40800.0
2008-01-02 10:35:00,38.55,38.56,38.51,38.52,22500.0,17.593,17.5976,17.5748,17.5793,22500.0
2008-01-02 10:40:00,38.51,38.52,38.47,38.47,27800.0,17.5748,17.5793,17.5565,17.5565,27800.0
2008-01-02 10:45:00,38.47,38.5,38.47,38.48,24500.0,17.5565,17.5702,17.5565,17.5611,24500.0
2008-01-02 10:50:00,38.49,38.49,38.47,38.48,24200.0,17.5657,17.5657,17.5565,17.5611,24200.0
2008-01-02 10:55:00,38.49,38.49,38.46,38.47,30300.0,17.5657,17.5657,17.552,17.5565,30300.0
2008-01-02 11:00:00,38.48,38.5,38.45,38.46,44400.0,17.5611,17.5702,17.5474,17.552,44400.0
2008-01-02 11:05:00,38.45,38.45,38.43,38.45,34400.0,17.5474,17.5474,17.5383,17.5474,34400.0
2008-01-02 11:10:00,38.45,38.45,38.38,38.44,60400.0,17.5474,17.5474,17.5155,17.5428,60400.0
2008-01-02 11:15:00,38.42,38.45,38.41,38.42,20800.0,17.5337,17.5474,17.5291,17.5337,20800.0
2008-01-02 11:20:00,38.41,38.42,38.33,38.34,48600.0,17.5291,17.5337,17.4926,17.4972,48600.0
2008-01-02 11:25:00,38.34,38.35,38.32,38.34,16500.0,17.4972,17.5018,17.4881,17.4972,16500.0
2008-01-02 11:30:00,38.34,38.34,38.29,38.29,41300.0,17.4972,17.4972,17.4744,17.4744,41300.0
2008-01-02 11:35:00,38.29,38.3,38.24,38.26,38900.0,17.4744,17.4789,17.4516,17.4607,38900.0
2008-01-02 11:40:00,38.25,38.26,38.22,38.22,46800.0,17.4561,17.4607,17.4424,17.4424,46800.0
2008-01-02 11:45:00,38.22,38.22,38.19,38.19,32800.0,17.4424,17.4424,17.4287,17.4287,32800.0
2008-01-02 11:50:00,38.19,38.28,38.18,38.26,31800.0,17.4287,17.4698,17.4242,17.4607,31800.0
2008-01-02 11:55:00,38.27,38.3,38.23,38.3,19800.0,17.4653,17.4789,17.447,17.4789,19800.0
2008-01-02 12:00:00,38.31,38.32,38.31,38.31,20900.0,17.4835,17.4881,17.4835,17.4835,20900.0
2008-01-02 12:05:00,38.32,38.32,38.21,38.21,49500.0,17.4881,17.4881,17.4379,17.4379,49500.0
2008-01-02 12:10:00,38.21,38.21,38.16,38.17,35400.0,17.4379,17.4379,17.4151,17.4196,35400.0
2008-01-02 12:15:00,38.16,38.16,38.1,38.11,27300.0,17.4151,17.4151,17.3877,17.3922,27300.0
2008-01-02 12:20:00,38.11,38.15,38.09,38.11,62000.0,17.3922,17.4105,17.3831,17.3922,62000.0
2008-01-02 12:25:00,38.11,38.16,38.11,38.15,21000.0,17.3922,17.4151,17.3922,17.4105,21000.0
2008-01-02 12:30:00,38.15,38.16,38.14,38.16,26600.0,17.4105,17.4151,17.4059,17.4151,26600.0
2008-01-02 12:35:00,38.16,38.19,38.14,38.19,18700.0,17.4151,17.4287,17.4059,17.4287,18700.0
2008-01-02 12:40:00,38.2,38.27,38.2,38.2,73900.0,17.4333,17.4653,17.4333,17.4333,73900.0
2008-01-02 12:45:00,38.21,38.21,38.18,38.18,24900.0,17.4379,17.4379,17.4242,17.4242,24900.0
2008-01-02 12:50:00,38.18,38.19,38.16,38.18,33100.0,17.4242,17.4287,17.4151,17.4242,33100.0
2008-01-02 12:55:00,38.18,38.21,38.17,38.17,26500.0,17.4242,17.4379,17.4196,17.4196,26500.0
2008-01-02 13:00:00,38.18,38.22,38.17,38.2,22700.0,17.4242,17.4424,17.4196,17.4333,22700.0
2008-01-02 13:05:00,38.2,38.21,38.14,38.15,47200.0,17.4333,17.4379,17.4059,17.4105,47200.0
2008-01-02 13:10:00,38.15,38.15,38.12,38.13,19600.0,17.4105,17.4105,17.3968,17.4014,19600.0
2008-01-02 13:15:00,38.14,38.17,38.13,38.15,22700.0,17.4059,17.4196,17.4014,17.4105,22700.0
2008-01-02 13:20:00,38.16,38.19,38.15,38.18,24000.0,17.4151,17.4287,17.4105,17.4242,24000.0
2008-01-02 13:25:00,38.19,38.19,38.14,38.18,26000.0,17.4287,17.4287,17.4059,17.4242,26000.0
2008-01-02 13:30:00,38.18,38.18,38.13,38.15,22900.0,17.4242,17.4242,17.4014,17.4105,22900.0
2008-01-02 13:35:00,38.16,38.23,38.15,38.22,20000.0,17.4151,17.447,17.4105,17.4424,20000.0
2008-01-02 13:40:00,38.22,38.23,38.22,38.23,7900.0,17.4424,17.447,17.4424,17.447,7900.0
2008-01-02 13:45:00,38.22,38.32,38.22,38.32,36900.0,17.4424,17.4881,17.4424,17.4881,36900.0
2008-01-02 13:50:00,38.32,38.35,38.26,38.27,72100.0,17.4881,17.5018,17.4607,17.4653,72100.0
2008-01-02 13:55:00,38.28,38.3,38.27,38.28,22600.0,17.4698,17.4789,17.4653,17.4698,22600.0
2008-01-02 14:00:00,38.28,38.33,38.28,38.3,43300.0,17.4698,17.4926,17.4698,17.4789,43300.0
2008-01-02 14:05:00,38.29,38.35,38.27,38.35,55600.0,17.4744,17.5018,17.4653,17.5018,55600.0
2008-01-02 14:10:00,38.35,38.44,38.34,38.43,58100.0,17.5018,17.5428,17.4972,17.5383,58100.0
2008-01-02 14:15:00,38.43,38.46,38.41,38.45,34300.0,17.5383,17.552,17.5291,17.5474,34300.0
2008-01-02 14:20:00,38.44,38.45,38.35,38.35,25100.0,17.5428,17.5474,17.5018,17.5018,25100.0
2008-01-02 14:25:00,38.35,38.36,38.31,38.32,25000.0,17.5018,17.5063,17.4835,17.4881,25000.0
2008-01-02 14:30:00,38.33,38.39,38.33,38.37,24400.0,17.4926,17.52,17.4926,17.5109,24400.0
2008-01-02 14:35:00,38.36,38.38,38.25,38.25,42700.0,17.5063,17.5155,17.4561,17.4561,42700.0
2008-01-02 14:40:00,38.25,38.27,38.24,38.26,20600.0,17.4561,17.4653,17.4516,17.4607,20600.0
2008-01-02 14:45:00,38.28,38.3,38.26,38.28,25800.0,17.4698,17.4789,17.4607,17.4698,25800.0
2008-01-02 14:50:00,38.28,38.3,38.27,38.29,29500.0,17.4698,17.4789,17.4653,17.4744,29500.0
2008-01-02 14:55:00,38.29,38.3,38.2,38.21,37800.0,17.4744,17.4789,17.4333,17.4379,37800.0
2008-01-02 15:00:00,38.2,38.21,38.14,38.15,45500.0,17.4333,17.4379,17.4059,17.4105,45500.0
2008-01-02 15:05:00,38.14,38.16,38.03,38.03,81500.0,17.4059,17.4151,17.3557,17.3557,81500.0
2008-01-02 15:10:00,38.04,38.14,38.03,38.1,54300.0,17.3603,17.4059,17.3557,17.3877,54300.0
2008-01-02 15:15:00,38.1,38.12,38.09,38.1,46000.0,17.3877,17.3968,17.3831,17.3877,46000.0
2008-01-02 15:20:00,38.1,38.14,38.08,38.14,22600.0,17.3877,17.4059,17.3785,17.4059,22600.0
2008-01-02 15:25:00,38.13,38.2,38.13,38.16,41100.0,17.4014,17.4333,17.4014,17.4151,41100.0
2008-01-02 15:30:00,38.16,38.19,38.15,38.19,51900.0,17.4151,17.4287,17.4105,17.4287,51900.0
2008-01-02 15:35:00,38.18,38.21,38.16,38.17,37900.0,17.4242,17.4379,17.4151,17.4196,37900.0
2008-01-02 15:40:00,38.16,38.19,38.14,38.16,90500.0,17.4151,17.4287,17.4059,17.4151,90500.0
2008-01-02 15:45:00,38.15,38.16,38.07,38.07,68500.0,17.4105,17.4151,17.374,17.374,68500.0
2008-01-02 15:50:00,38.07,38.11,38.06,38.11,96900.0,17.374,17.3922,17.3694,17.3922,96900.0
2008-01-02 15:55:00,38.11,38.17,38.1,38.13,222400.0,17.3922,17.4196,17.3877,17.4014,222400.0
2008-01-03 09:30:00,38.31,38.42,38.11,38.38,61700.0,17.4835,17.5337,17.3922,17.5155,61700.0
2008-01-03 09:35:00,38.4,38.4,38.23,38.34,54900.0,17.5246,17.5246,17.447,17.4972,54900.0
2008-01-03 09:40:00,38.34,38.37,38.29,38.36,46200.0,17.4972,17.5109,17.4744,17.5063,46200.0
2008-01-03 09:45:00,38.35,38.37,38.28,38.28,35900.0,17.5018,17.5109,17.4698,17.4698,35900.0
2008-01-03 09:50:00,38.27,38.37,38.25,38.3,42300.0,17.4653,17.5109,17.4561,17.4789,42300.0
2008-01-03 09:55:00,38.31,38.4,38.24,38.25,52200.0,17.4835,17.5246,17.4516,17.4561,52200.0
2008-01-03 10:00:00,38.26,38.35,38.16,38.25,83300.0,17.4607,17.5018,17.4151,17.4561,83300.0
2008-01-03 10:05:00,38.23,38.37,38.23,38.36,19800.0,17.447,17.5109,17.447,17.5063,19800.0
2008-01-03 10:10:00,38.36,38.36,38.31,38.34,35100.0,17.5063,17.5063,17.4835,17.4972,35100.0
2008-01-03 10:15:00,38.33,38.35,38.31,38.34,13400.0,17.4926,17.5018,17.4835,17.4972,13400.0
2008-01-03 10:20:00,38.33,38.33,38.22,38.23,17700.0,17.4926,17.4926,17.4424,17.447,17700.0
2008-01-03 10:25:00,38.23,38.35,38.23,38.35,13800.0,17.447,17.5018,17.447,17.5018,13800.0
2008-01-03 10:30:00,38.34,38.41,38.33,38.4,18400.0,17.4972,17.5291,17.4926,17.5246,18400.0
2008-01-03 10:35:00,38.39,38.42,38.32,38.35,20700.0,17.52,17.5337,17.4881,17.5018,20700.0
2008-01-03 10:40:00,38.35,38.37,38.27,38.3,14400.0,17.5018,17.5109,17.4653,17.4789,14400.0
2008-01-03 10:45:00,38.31,38.36,38.28,38.34,13300.0,17.4835,17.5063,17.4698,17.4972,13300.0
2008-01-03 10:50:00,38.32,38.35,38.29,38.29,10700.0,17.4881,17.5018,17.4744,17.4744,10700.0
2008-01-03 10:55:00,38.29,38.35,38.26,38.35,7900.0,17.4744,17.5018,17.4607,17.5018,7900.0
2008-01-03 11:00:00,38.34,38.39,38.33,38.38,22500.0,17.4972,17.52,17.4926,17.5155,22500.0
2008-01-03 11:05:00,38.37,38.42,38.37,38.41,15000.0,17.5109,17.5337,17.5109,17.5291,15000.0
2008-01-03 11:10:00,38.4,38.43,38.39,38.41,17800.0,17.5246,17.5383,17.52,17.5291,17800.0
2008-01-03 11:15:00,38.4,38.45,38.4,38.45,14100.0,17.5246,17.5474,17.5246,17.5474,14100.0
2008-01-03 11:20:00,38.44,38.5,38.43,38.47,16700.0,17.5428,17.5702,17.5383,17.5565,16700.0
2008-01-03 11:25:00,38.46,38.49,38.44,38.47,14800.0,17.552,17.5657,17.5428,17.5565,14800.0
2008-01-03 11:30:00,38.47,38.5,38.45,38.47,18200.0,17.5565,17.5702,17.5474,17.5565,18200.0
2008-01-03 11:35:00,38.46,38.47,38.43,38.46,23200.0,17.552,17.5565,17.5383,17.552,23200.0
2008-01-03 11:40:00,38.46,38.5,38.45,38.46,36600.0,17.552,17.5702,17.5474,17.552,36600.0
2008-01-03 11:45:00,38.45,38.47,38.43,38.47,36100.0,17.5474,17.5565,17.5383,17.5565,36100.0
2008-01-03 11:50:00,38.46,38.5,38.46,38.5,18900.0,17.552,17.5702,17.552,17.5702,18900.0
2008-01-03 11:55:00,38.49,38.5,38.44,38.46,23100.0,17.5657,17.5702,17.5428,17.552,23100.0
2008-01-03 12:00:00,38.45,38.47,38.42,38.45,23600.0,17.5474,17.5565,17.5337,17.5474,23600.0
2008-01-03 12:05:00,38.44,38.46,38.42,38.43,8900.0,17.5428,17.552,17.5337,17.5383,8900.0
2008-01-03 12:10:00,38.43,38.44,38.36,38.36,30300.0,17.5383,17.5428,17.5063,17.5063,30300.0
2008-01-03 12:15:00,38.35,38.37,38.33,38.37,12700.0,17.5018,17.5109,17.4926,17.5109,12700.0
2008-01-03 12:20:00,38.36,38.4,38.32,38.34,18600.0,17.5063,17.5246,17.4881,17.4972,18600.0
2008-01-03 12:25:00,38.33,38.38,38.32,38.38,16500.0,17.4926,17.5155,17.4881,17.5155,16500.0
2008-01-03 12:30:00,38.39,38.43,38.34,38.34,15000.0,17.52,17.5383,17.4972,17.4972,15000.0
2008-01-03 12:35:00,38.33,38.35,38.32,38.32,13100.0,17.4926,17.5018,17.4881,17.4881,13100.0
2008-01-03 12:40:00,38.32,38.33,38.25,38.25,15900.0,17.4881,17.4926,17.4561,17.4561,15900.0
2008-01-03 12:45:00,38.25,38.31,38.25,38.31,8900.0,17.4561,17.4835,17.4561,17.4835,8900.0
2008-01-03 12:50:00,38.31,38.34,38.31,38.34,7300.0,17.4835,17.4972,17.4835,17.4972,7300.0
2008-01-03 12:55:00,38.33,38.37,38.29,38.37,18700.0,17.4926,17.5109,17.4744,17.5109,18700.0
2008-01-03 13:00:00,38.35,38.36,38.29,38.32,15100.0,17.5018,17.5063,17.4744,17.4881,15100.0
2008-01-03 13:05:00,38.31,38.32,38.27,38.32,9700.0,17.4835,17.4881,17.4653,17.4881,9700.0
2008-01-03 13:10:00,38.31,38.38,38.31,38.35,10600.0,17.4835,17.5155,17.4835,17.5018,10600.0
2008-01-03 13:15:00,38.34,38.36,38.31,38.32,16800.0,17.4972,17.5063,17.4835,17.4881,16800.0
2008-01-03 13:20:00,38.32,38.35,38.31,38.35,10600.0,17.4881,17.5018,17.4835,17.5018,10600.0
2008-01-03 13:25:00,38.35,38.36,38.34,38.35,7900.0,17.5018,17.5063,17.4972,17.5018,7900.0
2008-01-03 13:30:00,38.35,38.36,38.35,38.36,6000.0,17.5018,17.5063,17.5018,17.5063,6000.0
2008-01-03 13:35:00,38.35,38.39,38.35,38.39,8700.0,17.5018,17.52,17.5018,17.52,8700.0
2008-01-03 13:40:00,38.38,38.39,38.36,38.37,15000.0,17.5155,17.52,17.5063,17.5109,15000.0
2008-01-03 13:45:00,38.36,38.39,38.36,38.38,13300.0,17.5063,17.52,17.5063,17.5155,13300.0
2008-01-03 13:50:00,38.36,38.39,38.36,38.39,38400.0,17.5063,17.52,17.5063,17.52,38400.0
2008-01-03 13:55:00,38.38,38.39,38.37,38.38,23300.0,17.5155,17.52,17.5109,17.5155,23300.0
2008-01-03 14:00:00,38.37,38.38,38.36,38.37,19400.0,17.5109,17.5155,17.5063,17.5109,19400.0
2008-01-03 14:05:00,38.36,38.37,38.35,38.35,17000.0,17.5063,17.5109,17.5018,17.5018,17000.0
2008-01-03 14:10:00,38.35,38.36,38.31,38.34,35300.0,17.5018,17.5063,17.4835,17.4972,35300.0
2008-01-03 14:15:00,38.33,38.35,38.32,38.34,16200.0,17.4926,17.5018,17.4881,17.4972,16200.0
2008-01-03 14:20:00,38.33,38.35,38.32,38.34,13700.0,17.4926,17.5018,17.4881,17.4972,13700.0
2008-01-03 14:25:00,38.33,38.33,38.32,38.32,6500.0,17.4926,17.4926,17.4881,17.4881,6500.0
2008-01-03 14:30:00,38.32,38.32,38.29,38.29,16000.0,17.4881,17.4881,17.4744,17.4744,16000.0
2008-01-03 14:35:00,38.29,38.33,38.29,38.31,45200.0,17.4744,17.4926,17.4744,17.4835,45200.0
2008-01-03 14:40:00,38.31,38.33,38.3,38.31,31800.0,17.4835,17.4926,17.4789,17.4835,31800.0
2008-01-03 14:45:00,38.3,38.31,38.28,38.31,37300.0,17.4789,17.4835,17.4698,17.4835,37300.0
2008-01-03 14:50:00,38.3,38.31,38.27,38.29,25300.0,17.4789,17.4835,17.4653,17.4744,25300.0
2008-01-03 14:55:00,38.28,38.29,38.21,38.22,25200.0,17.4698,17.4744,17.4379,17.4424,25200.0
2008-01-03 15:00:00,38.22,38.28,38.22,38.26,27100.0,17.4424,17.4698,17.4424,17.4607,27100.0
2008-01-03 15:05:00,38.26,38.28,38.24,38.27,24700.0,17.4607,17.4698,17.4516,17.4653,24700.0
2008-01-03 15:10:00,38.26,38.27,38.24,38.25,37100.0,17.4607,17.4653,17.4516,17.4561,37100.0
2008-01-03 15:15:00,38.25,38.25,38.2,38.22,30200.0,17.4561,17.4561,17.4333,17.4424,30200.0
2008-01-03 15:20:00,38.21,38.21,38.15,38.16,32900.0,17.4379,17.4379,17.4105,17.4151,32900.0
2008-01-03 15:25:00,38.15,38.17,38.07,38.08,67000.0,17.4105,17.4196,17.374,17.3785,67000.0
2008-01-03 15:30:00,38.07,38.15,38.07,38.13,55400.0,17.374,17.4105,17.374,17.4014,55400.0
2008-01-03 15:35:00,38.12,38.13,38.12,38.13,67500.0,17.3968,17.4014,17.3968,17.4014,67500.0
2008-01-03 15:40:00,38.13,38.14,38.1,38.11,60500.0,17.4014,17.4059,17.3877,17.3922,60500.0
2008-01-03 15:45:00,38.1,38.13,38.09,38.09,55700.0,17.3877,17.4014,17.3831,17.3831,55700.0
2008-01-03 15:50:00,38.09,38.13,38.08,38.09,108900.0,17.3831,17.4014,17.3785,17.3831,108900.0
2008-01-03 15:55:00,38.08,38.12,38.07,38.11,157600.0,17.3785,17.3968,17.374,17.3922,157600.0
2008-01-04 09:30:00,38.01,38.2,38.0,38.12,86500.0,17.3466,17.4333,17.342,17.3968,86500.0
2008-01-04 09:35:00,38.13,38.15,38.0,38.09,109800.0,17.4014,17.4105,17.342,17.3831,109800.0
2008-01-04 09:40:00,38.09,38.15,38.03,38.1,173700.0,17.3831,17.4105,17.3557,17.3877,173700.0
2008-01-04 09:45:00,38.09,38.13,38.01,38.11,30600.0,17.3831,17.4014,17.3466,17.3922,30600.0
2008-01-04 09:50:00,38.1,38.13,38.06,38.1,35700.0,17.3877,17.4014,17.3694,17.3877,35700.0
2008-01-04 09:55:00,38.09,38.29,38.07,38.2,88900.0,17.3831,17.4744,17.374,17.4333,88900.0
2008-01-04 10:00:00,38.22,38.29,38.13,38.21,54700.0,17.4424,17.4744,17.4014,17.4379,54700.0
2008-01-04 10:05:00,38.21,38.27,38.17,38.24,68800.0,17.4379,17.4653,17.4196,17.4516,68800.0
2008-01-04 10:10:00,38.24,38.29,38.21,38.28,63500.0,17.4516,17.4744,17.4379,17.4698,63500.0
2008-01-04 10:15:00,38.28,38.37,38.26,38.34,82200.0,17.4698,17.5109,17.4607,17.4972,82200.0
2008-01-04 10:20:00,38.35,38.45,38.32,38.45,71700.0,17.5018,17.5474,17.4881,17.5474,71700.0
2008-01-04 10:25:00,38.45,38.45,38.29,38.34,55800.0,17.5474,17.5474,17.4744,17.4972,55800.0
2008-01-04 10:30:00,38.34,38.45,38.31,38.45,28600.0,17.4972,17.5474,17.4835,17.5474,28600.0
2008-01-04 10:35:00,38.44,38.47,38.44,38.45,51000.0,17.5428,17.5565,17.5428,17.5474,51000.0
2008-01-04 10:40:00,38.45,38.52,38.43,38.5,58500.0,17.5474,17.5793,17.5383,17.5702,58500.0
2008-01-04 10:45:00,38.51,38.53,38.46,38.51,52600.0,17.5748,17.5839,17.552,17.5748,52600.0
2008-01-04 10:50:00,38.51,38.58,38.5,38.58,128800.0,17.5748,17.6067,17.5702,17.6067,128800.0
2008-01-04 10:55:00,38.56,38.58,38.48,38.51,132100.0,17.5976,17.6067,17.5611,17.5748,132100.0
2008-01-04 11:00:00,38.5,38.6,38.5,38.6,89500.0,17.5702,17.6159,17.5702,17.6159,89500.0
2008-01-04 11:05:00,38.6,38.76,38.6,38.75,135500.0,17.6159,17.6889,17.6159,17.6843,135500.0
2008-01-04 11:10:00,38.75,38.87,38.74,38.77,82100.0,17.6843,17.7391,17.6797,17.6934,82100.0
2008-01-04 11:15:00,38.76,38.79,38.59,38.6,89600.0,17.6889,17.7026,17.6113,17.6159,89600.0
2008-01-04 11:20:00,38.6,38.68,38.59,38.68,138800.0,17.6159,17.6524,17.6113,17.6524,138800.0
2008-01-04 11:25:00,38.67,38.72,38.67,38.68,74300.0,17.6478,17.6706,17.6478,17.6524,74300.0
2008-01-04 11:30:00,38.67,38.69,38.64,38.64,35200.0,17.6478,17.6569,17.6341,17.6341,35200.0
2008-01-04 11:35:00,38.64,38.66,38.57,38.58,72100.0,17.6341,17.6432,17.6022,17.6067,72100.0
2008-01-04 11:40:00,38.57,38.58,38.53,38.56,76200.0,17.6022,17.6067,17.5839,17.5976,76200.0
2008-01-04 11:45:00,38.56,38.56,38.51,38.55,78900.0,17.5976,17.5976,17.5748,17.593,78900.0
2008-01-04 11:50:00,38.55,38.64,38.54,38.64,49000.0,17.593,17.6341,17.5885,17.6341,49000.0
2008-01-04 11:55:00,38.64,38.66,38.63,38.66,39200.0,17.6341,17.6432,17.6295,17.6432,39200.0
2008-01-04 12:00:00,38.66,38.68,38.64,38.68,27900.0,17.6432,17.6524,17.6341,17.6524,27900.0
2008-01-04 12:05:00,38.67,38.71,38.67,38.69,88600.0,17.6478,17.6661,17.6478,17.6569,88600.0
2008-01-04 12:10:00,38.7,38.7,38.67,38.69,19300.0,17.6615,17.6615,17.6478,17.6569,19300.0
2008-01-04 12:15:00,38.69,38.7,38.68,38.7,15600.0,17.6569,17.6615,17.6524,17.6615,15600.0
2008-01-04 12:20:00,38.7,38.76,38.64,38.76,84800.0,17.6615,17.6889,17.6341,17.6889,84800.0
2008-01-04 12:25:00,38.76,38.76,38.7,38.71,36000.0,17.6889,17.6889,17.6615,17.6661,36000.0
2008-01-04 12:30:00,38.71,38.76,38.69,38.74,42400.0,17.6661,17.6889,17.6569,17.6797,42400.0
2008-01-04 12:35:00,38.74,38.81,38.73,38.8,43700.0,17.6797,17.7117,17.6752,17.7071,43700.0
2008-01-04 12:40:00,38.8,38.84,38.79,38.8,53100.0,17.7071,17.7254,17.7026,17.7071,53100.0
2008-01-04 12:45:00,38.8,38.8,38.73,38.76,52700.0,17.7071,17.7071,17.6752,17.6889,52700.0
2008-01-04 12:50:00,38.76,38.77,38.73,38.74,36200.0,17.6889,17.6934,17.6752,17.6797,36200.0
2008-01-04 12:55:00,38.74,38.74,38.67,38.71,48700.0,17.6797,17.6797,17.6478,17.6661,48700.0
2008-01-04 13:00:00,38.71,38.75,38.71,38.75,23300.0,17.6661,17.6843,17.6661,17.6843,23300.0
2008-01-04 13:05:00,38.74,38.76,38.73,38.74,62200.0,17.6797,17.6889,17.6752,17.6797,62200.0
2008-01-04 13:10:00,38.75,38.79,38.73,38.79,37000.0,17.6843,17.7026,17.6752,17.7026,37000.0
2008-01-04 13:15:00,38.79,38.81,38.78,38.79,61100.0,17.7026,17.7117,17.698,17.7026,61100.0
2008-01-04 13:20:00,38.78,38.82,38.77,38.77,75400.0,17.698,17.7163,17.6934,17.6934,75400.0
2008-01-04 13:25:00,38.79,38.88,38.78,38.88,39000.0,17.7026,17.7436,17.698,17.7436,39000.0
2008-01-04 13:30:00,38.87,38.9,38.87,38.9,62700.0,17.7391,17.7528,17.7391,17.7528,62700.0
2008-01-04 13:35:00,38.89,38.89,38.76,38.81,60900.0,17.7482,17.7482,17.6889,17.7117,60900.0
2008-01-04 13:40:00,38.81,38.86,38.8,38.84,67600.0,17.7117,17.7345,17.7071,17.7254,67600.0
2008-01-04 13:45:00,38.84,38.85,38.8,38.83,34600.0,17.7254,17.73,17.7071,17.7208,34600.0
2008-01-04 13:50:00,38.84,38.97,38.84,38.96,85500.0,17.7254,17.7847,17.7254,17.7802,85500.0
2008-01-04 13:55:00,38.95,38.96,38.91,38.92,84400.0,17.7756,17.7802,17.7573,17.7619,84400.0
2008-01-04 14:00:00,38.92,38.95,38.89,38.9,48000.0,17.7619,17.7756,17.7482,17.7528,48000.0
2008-01-04 14:05:00,38.9,38.91,38.85,38.86,65600.0,17.7528,17.7573,17.73,17.7345,65600.0
2008-01-04 14:10:00,38.86,38.87,38.81,38.84,46500.0,17.7345,17.7391,17.7117,17.7254,46500.0
2008-01-04 14:15:00,38.84,38.97,38.84,38.96,81400.0,17.7254,17.7847,17.7254,17.7802,81400.0
2008-01-04 14:20:00,38.97,38.97,38.85,38.89,63200.0,17.7847,17.7847,17.73,17.7482,63200.0
2008-01-04 14:25:00,38.89,38.9,38.85,38.88,77500.0,17.7482,17.7528,17.73,17.7436,77500.0
2008-01-04 14:30:00,38.88,38.9,38.86,38.89,50400.0,17.7436,17.7528,17.7345,17.7482,50400.0
2008-01-04 14:35:00,38.88,38.9,38.85,38.87,27800.0,17.7436,17.7528,17.73,17.7391,27800.0
2008-01-04 14:40:00,38.87,38.88,38.84,38.84,30400.0,17.7391,17.7436,17.7254,17.7254,30400.0
2008-01-04 14:45:00,38.85,38.88,38.85,38.88,49500.0,17.73,17.7436,17.73,17.7436,49500.0
2008-01-04 14:50:00,38.88,38.88,38.83,38.83,57300.0,17.7436,17.7436,17.7208,17.7208,57300.0
2008-01-04 14:55:00,38.83,38.89,38.82,38.87,107800.0,17.7208,17.7482,17.7163,17.7391,107800.0
2008-01-04 15:00:00,38.87,38.9,38.85,38.89,71700.0,17.7391,17.7528,17.73,17.7482,71700.0
2008-01-04 15:05:00,38.9,38.91,38.87,38.89,72100.0,17.7528,17.7573,17.7391,17.7482,72100.0
2008-01-04 15:10:00,38.9,38.9,38.87,38.88,48300.0,17.7528,17.7528,17.7391,17.7436,48300.0
2008-01-04 15:15:00,38.88,38.92,38.85,38.9,97800.0,17.7436,17.7619,17.73,17.7528,97800.0
2008-01-04 15:20:00,38.91,38.91,38.88,38.9,66900.0,17.7573,17.7573,17.7436,17.7528,66900.0
2008-01-04 15:25:00,38.91,38.97,38.88,38.96,89400.0,17.7573,17.7847,17.7436,17.7802,89400.0
2008-01-04 15:30:00,38.97,38.99,38.94,38.94,50200.0,17.7847,17.7938,17.771,17.771,50200.0
2008-01-04 15:35:00,38.94,38.95,38.85,38.87,89600.0,17.771,17.7756,17.73,17.7391,89600.0
2008-01-04 15:40:00,38.86,38.86,38.79,38.81,129400.0,17.7345,17.7345,17.7026,17.7117,129400.0
2008-01-04 15:45:00,38.81,38.81,38.73,38.75,137200.0,17.7117,17.7117,17.6752,17.6843,137200.0
2008-01-04 15:50:00,38.76,38.81,38.1,38.75,424500.0,17.6889,17.7117,17.3877,17.6843,424500.0
2008-01-04 15:55:00,38.76,38.77,38.69,38.7,212400.0,17.6889,17.6934,17.6569,17.6615,212400.0
2008-01-07 09:30:00,38.87,38.91,38.78,38.87,69900.0,17.7391,17.7573,17.698,17.7391,69900.0
2008-01-07 09:35:00,38.86,39.03,38.82,39.03,86800.0,17.7345,17.8121,17.7163,17.8121,86800.0
2008-01-07 09:40:00,39.02,39.04,38.95,39.01,84400.0,17.8075,17.8167,17.7756,17.803,84400.0
2008-01-07 09:45:00,39.0,39.17,38.98,39.13,171600.0,17.7984,17.876,17.7893,17.8577,171600.0
2008-01-07 09:50:00,39.13,39.2,39.07,39.12,137200.0,17.8577,17.8897,17.8304,17.8532,137200.0
2008-01-07 09:55:00,39.11,39.2,39.05,39.15,95400.0,17.8486,17.8897,17.8212,17.8669,95400.0
2008-01-07 10:00:00,39.16,39.19,39.1,39.18,48100.0,17.8714,17.8851,17.844,17.8806,48100.0
2008-01-07 10:05:00,39.19,39.2,39.1,39.19,67800.0,17.8851,17.8897,17.844,17.8851,67800.0
2008-01-07 10:10:00,39.19,39.25,39.16,39.25,132800.0,17.8851,17.9125,17.8714,17.9125,132800.0
2008-01-07 10:15:00,39.24,39.25,39.17,39.17,70800.0,17.9079,17.9125,17.876,17.876,70800.0
2008-01-07 10:20:00,39.17,39.26,39.15,39.25,108300.0,17.876,17.9171,17.8669,17.9125,108300.0
2008-01-07 10:25:00,39.25,39.26,39.19,39.21,82500.0,17.9125,17.9171,17.8851,17.8942,82500.0
2008-01-07 10:30:00,39.22,39.3,39.2,39.28,95600.0,17.8988,17.9353,17.8897,17.9262,95600.0
2008-01-07 10:35:00,39.3,39.35,39.27,39.31,155400.0,17.9353,17.9581,17.9216,17.9399,155400.0
2008-01-07 10:40:00,39.31,39.35,39.26,39.27,73800.0,17.9399,17.9581,17.9171,17.9216,73800.0
2008-01-07 10:45:00,39.27,39.31,39.23,39.24,89300.0,17.9216,17.9399,17.9034,17.9079,89300.0
2008-01-07 10:50:00,39.24,39.29,39.12,39.21,110200.0,17.9079,17.9308,17.8532,17.8942,110200.0
2008-01-07 10:55:00,39.22,39.25,39.18,39.24,31800.0,17.8988,17.9125,17.8806,17.9079,31800.0
2008-01-07 11:00:00,39.25,39.28,39.13,39.19,88100.0,17.9125,17.9262,17.8577,17.8851,88100.0
2008-01-07 11:05:00,39.19,39.19,39.07,39.09,147600.0,17.8851,17.8851,17.8304,17.8395,147600.0
2008-01-07 11:10:00,39.09,39.15,39.06,39.13,43200.0,17.8395,17.8669,17.8258,17.8577,43200.0
2008-01-07 11:15:00,39.13,39.19,39.12,39.18,25000.0,17.8577,17.8851,17.8532,17.8806,25000.0
2008-01-07 11:20:00,39.18,39.2,39.16,39.18,16600.0,17.8806,17.8897,17.8714,17.8806,16600.0
2008-01-07 11:25:00,39.19,39.2,39.12,39.16,49000.0,17.8851,17.8897,17.8532,17.8714,49000.0
2008-01-07 11:30:00,39.16,39.2,39.07,39.1,29300.0,17.8714,17.8897,17.8304,17.844,29300.0
2008-01-07 11:35:00,39.09,39.19,39.09,39.15,21800.0,17.8395,17.8851,17.8395,17.8669,21800.0
2008-01-07 11:40:00,39.15,39.18,39.15,39.15,20300.0,17.8669,17.8806,17.8669,17.8669,20300.0
2008-01-07 11:45:00,39.15,39.2,39.14,39.19,30900.0,17.8669,17.8897,17.8623,17.8851,30900.0
2008-01-07 11:50:00,39.2,39.28,39.19,39.26,59900.0,17.8897,17.9262,17.8851,17.9171,59900.0
2008-01-07 11:55:00,39.27,39.29,39.18,39.21,35500.0,17.9216,17.9308,17.8806,17.8942,35500.0
2008-01-07 12:00:00,39.2,39.26,39.18,39.19,35300.0,17.8897,17.9171,17.8806,17.8851,35300.0
2008-01-07 12:05:00,39.18,39.18,39.09,39.14,32300.0,17.8806,17.8806,17.8395,17.8623,32300.0
2008-01-07 12:10:00,39.14,39.23,39.14,39.2,31200.0,17.8623,17.9034,17.8623,17.8897,31200.0
2008-01-07 12:15:00,39.21,39.24,39.13,39.24,47300.0,17.8942,17.9079,17.8577,17.9079,47300.0
2008-01-07 12:20:00,39.24,39.27,39.24,39.25,24800.0,17.9079,17.9216,17.9079,17.9125,24800.0
2008-01-07 12:25:00,39.25,39.3,39.24,39.29,50600.0,17.9125,17.9353,17.9079,17.9308,50600.0
2008-01-07 12:30:00,39.3,39.31,39.27,39.3,52000.0,17.9353,17.9399,17.9216,17.9353,52000.0
2008-01-07 12:35:00,39.3,39.32,39.25,39.3,48900.0,17.9353,17.9444,17.9125,17.9353,48900.0
2008-01-07 12:40:00,39.3,39.32,39.23,39.31,42100.0,17.9353,17.9444,17.9034,17.9399,42100.0
2008-01-07 12:45:00,39.32,39.33,39.31,39.32,24500.0,17.9444,17.949,17.9399,17.9444,24500.0
2008-01-07 12:50:00,39.33,39.37,39.31,39.35,53900.0,17.949,17.9673,17.9399,17.9581,53900.0
2008-01-07 12:55:00,39.35,39.36,39.29,39.29,37200.0,17.9581,17.9627,17.9308,17.9308,37200.0
2008-01-07 13:00:00,39.29,39.35,39.29,39.33,16900.0,17.9308,17.9581,17.9308,17.949,16900.0
2008-01-07 13:05:00,39.35,39.35,39.3,39.34,31400.0,17.9581,17.9581,17.9353,17.9536,31400.0
2008-01-07 13:10:00,39.33,39.37,39.3,39.33,51100.0,17.949,17.9673,17.9353,17.949,51100.0
2008-01-07 13:15:00,39.32,39.35,39.31,39.35,18500.0,17.9444,17.9581,17.9399,17.9581,18500.0
2008-01-07 13:20:00,39.34,39.35,39.32,39.33,40300.0,17.9536,17.9581,17.9444,17.949,40300.0
2008-01-07 13:25:00,39.33,39.35,39.31,39.34,21800.0,17.949,17.9581,17.9399,17.9536,21800.0
2008-01-07 13:30:00,39.34,39.35,39.3,39.33,37300.0,17.9536,17.9581,17.9353,17.949,37300.0
2008-01-07 13:35:00,39.32,39.36,39.31,39.35,24400.0,17.9444,17.9627,17.9399,17.9581,24400.0
2008-01-07 13:40:00,39.33,39.34,39.22,39.22,41500.0,17.949,17.9536,17.8988,17.8988,41500.0
2008-01-07 13:45:00,39.22,39.26,39.22,39.25,30800.0,17.8988,17.9171,17.8988,17.9125,30800.0
2008-01-07 13:50:00,39.26,39.36,39.24,39.35,57800.0,17.9171,17.9627,17.9079,17.9581,57800.0
2008-01-07 13:55:00,39.35,39.39,39.35,39.35,75200.0,17.9581,17.9764,17.9581,17.9581,75200.0
2008-01-07 14:00:00,39.35,39.38,39.24,39.29,84200.0,17.9581,17.9718,17.9079,17.9308,84200.0
2008-01-07 14:05:00,39.28,39.33,39.26,39.28,61200.0,17.9262,17.949,17.9171,17.9262,61200.0
2008-01-07 14:10:00,39.28,39.3,39.26,39.28,30200.0,17.9262,17.9353,17.9171,17.9262,30200.0
2008-01-07 14:15:00,39.29,39.33,39.28,39.33,36800.0,17.9308,17.949,17.9262,17.949,36800.0
2008-01-07 14:20:00,39.32,39.35,39.3,39.34,62900.0,17.9444,17.9581,17.9353,17.9536,62900.0
2008-01-07 14:25:00,39.34,39.36,39.32,39.36,35600.0,17.9536,17.9627,17.9444,17.9627,35600.0
2008-01-07 14:30:00,39.35,39.36,39.34,39.36,18400.0,17.9581,17.9627,17.9536,17.9627,18400.0
2008-01-07 14:35:00,39.36,39.38,39.35,39.37,31700.0,17.9627,17.9718,17.9581,17.9673,31700.0
2008-01-07 14:40:00,39.37,39.4,39.34,39.36,53900.0,17.9673,17.981,17.9536,17.9627,53900.0
2008-01-07 14:45:00,39.35,39.36,39.28,39.29,55400.0,17.9581,17.9627,17.9262,17.9308,55400.0
2008-01-07 14:50:00,39.28,39.31,39.22,39.24,46400.0,17.9262,17.9399,17.8988,17.9079,46400.0
2008-01-07 14:55:00,39.26,39.34,39.21,39.34,70600.0,17.9171,17.9536,17.8942,17.9536,70600.0
2008-01-07 15:00:00,39.35,39.4,39.33,39.38,45500.0,17.9581,17.981,17.949,17.9718,45500.0
2008-01-07 15:05:00,39.37,39.4,39.36,39.38,65400.0,17.9673,17.981,17.9627,17.9718,65400.0
2008-01-07 15:10:00,39.39,39.4,39.27,39.28,74200.0,17.9764,17.981,17.9216,17.9262,74200.0
2008-01-07 15:15:00,39.28,39.31,39.24,39.26,50100.0,17.9262,17.9399,17.9079,17.9171,50100.0
2008-01-07 15:20:00,39.26,39.31,39.26,39.3,48500.0,17.9171,17.9399,17.9171,17.9353,48500.0
2008-01-07 15:25:00,39.3,39.42,39.3,39.4,55100.0,17.9353,17.9901,17.9353,17.981,55100.0
2008-01-07 15:30:00,39.41,39.42,39.36,39.4,42600.0,17.9855,17.9901,17.9627,17.981,42600.0
2008-01-07 15:35:00,39.4,39.42,39.33,39.34,69000.0,17.981,17.9901,17.949,17.9536,69000.0
2008-01-07 15:40:00,39.34,39.43,39.31,39.42,69500.0,17.9536,17.9946,17.9399,17.9901,69500.0
2008-01-07 15:45:00,39.42,39.43,39.39,39.41,69000.0,17.9901,17.9946,17.9764,17.9855,69000.0
2008-01-07 15:50:00,39.4,39.49,39.36,39.48,123200.0,17.981,18.022,17.9627,18.0175,123200.0
2008-01-07 15:55:00,39.48,39.5,39.44,39.49,166400.0,18.0175,18.0266,17.9992,18.022,166400.0
2008-01-08 09:30:00,39.48,39.48,39.35,39.45,118200.0,18.0175,18.0175,17.9581,18.0038,118200.0
2008-01-08 09:35:00,39.44,39.53,39.43,39.5,155800.0,17.9992,18.0403,17.9946,18.0266,155800.0
2008-01-08 09:40:00,39.52,39.6,39.5,39.59,78900.0,18.0357,18.0722,18.0266,18.0677,78900.0
2008-01-08 09:45:00,39.58,39.79,39.55,39.75,69700.0,18.0631,18.1589,18.0494,18.1407,69700.0
2008-01-08 09:50:00,39.76,39.84,39.74,39.78,95500.0,18.1452,18.1818,18.1361,18.1544,95500.0
2008-01-08 09:55:00,39.79,39.86,39.72,39.86,70300.0,18.1589,18.1909,18.127,18.1909,70300.0
2008-01-08 10:00:00,39.86,39.9,39.76,39.87,191000.0,18.1909,18.2091,18.1452,18.1954,191000.0
2008-01-08 10:05:00,39.87,39.93,39.84,39.89,57300.0,18.1954,18.2228,18.1818,18.2046,57300.0
2008-01-08 10:10:00,39.9,39.96,39.89,39.95,66300.0,18.2091,18.2365,18.2046,18.232,66300.0
2008-01-08 10:15:00,39.95,40.08,39.95,40.02,175200.0,18.232,18.2913,18.232,18.2639,175200.0
2008-01-08 10:20:00,40.03,40.09,39.99,40.0,64200.0,18.2685,18.2958,18.2502,18.2548,64200.0
2008-01-08 10:25:00,40.0,40.06,39.83,39.85,61500.0,18.2548,18.2822,18.1772,18.1863,61500.0
2008-01-08 10:30:00,39.86,39.92,39.85,39.86,37200.0,18.1909,18.2183,18.1863,18.1909,37200.0
2008-01-08 10:35:00,39.86,39.89,39.83,39.86,46800.0,18.1909,18.2046,18.1772,18.1909,46800.0
2008-01-08 10:40:00,39.86,39.96,39.85,39.96,30600.0,18.1909,18.2365,18.1863,18.2365,30600.0
2008-01-08 10:45:00,39.97,39.97,39.93,39.93,52700.0,18.2411,18.2411,18.2228,18.2228,52700.0
2008-01-08 10:50:00,39.93,39.95,39.92,39.94,68800.0,18.2228,18.232,18.2183,18.2274,68800.0
2008-01-08 10:55:00,39.95,40.0,39.95,39.98,64900.0,18.232,18.2548,18.232,18.2456,64900.0
2008-01-08 11:00:00,39.99,40.13,39.97,40.11,91100.0,18.2502,18.3141,18.2411,18.305,91100.0
2008-01-08 11:05:00,40.12,40.19,40.07,40.07,85700.0,18.3095,18.3415,18.2867,18.2867,85700.0
2008-01-08 11:10:00,40.07,40.08,40.03,40.03,43000.0,18.2867,18.2913,18.2685,18.2685,43000.0
2008-01-08 11:15:00,40.02,40.07,39.98,40.01,75800.0,18.2639,18.2867,18.2456,18.2593,75800.0
2008-01-08 11:20:00,40.02,40.03,39.97,39.99,96800.0,18.2639,18.2685,18.2411,18.2502,96800.0
2008-01-08 11:25:00,39.98,40.07,39.97,40.07,47700.0,18.2456,18.2867,18.2411,18.2867,47700.0
2008-01-08 11:30:00,40.06,40.08,39.97,40.0,52200.0,18.2822,18.2913,18.2411,18.2548,52200.0
2008-01-08 11:35:00,39.99,40.0,39.97,39.98,35700.0,18.2502,18.2548,18.2411,18.2456,35700.0
2008-01-08 11:40:00,39.98,39.99,39.93,39.97,47000.0,18.2456,18.2502,18.2228,18.2411,47000.0
2008-01-08 11:45:00,39.96,39.98,39.89,39.92,63900.0,18.2365,18.2456,18.2046,18.2183,63900.0
2008-01-08 11:50:00,39.92,39.92,39.85,39.89,33800.0,18.2183,18.2183,18.1863,18.2046,33800.0
2008-01-08 11:55:00,39.9,39.95,39.89,39.89,20400.0,18.2091,18.232,18.2046,18.2046,20400.0
2008-01-08 12:00:00,39.9,39.94,39.85,39.9,35300.0,18.2091,18.2274,18.1863,18.2091,35300.0
2008-01-08 12:05:00,39.9,39.99,39.89,39.97,66100.0,18.2091,18.2502,18.2046,18.2411,66100.0
2008-01-08 12:10:00,39.97,39.98,39.92,39.96,19900.0,18.2411,18.2456,18.2183,18.2365,19900.0
2008-01-08 12:15:00,39.96,39.98,39.93,39.96,15400.0,18.2365,18.2456,18.2228,18.2365,15400.0
2008-01-08 12:20:00,39.95,39.98,39.94,39.97,9700.0,18.232,18.2456,18.2274,18.2411,9700.0
2008-01-08 12:25:00,39.97,40.0,39.96,39.97,18000.0,18.2411,18.2548,18.2365,18.2411,18000.0
2008-01-08 12:30:00,39.98,39.99,39.89,39.89,44500.0,18.2456,18.2502,18.2046,18.2046,44500.0
2008-01-08 12:35:00,39.89,39.91,39.88,39.89,25100.0,18.2046,18.2137,18.2,18.2046,25100.0
2008-01-08 12:40:00,39.89,39.92,39.88,39.88,38900.0,18.2046,18.2183,18.2,18.2,38900.0
2008-01-08 12:45:00,39.89,39.9,39.85,39.86,34900.0,18.2046,18.2091,18.1863,18.1909,34900.0
2008-01-08 12:50:00,39.87,39.91,39.86,39.89,29600.0,18.1954,18.2137,18.1909,18.2046,29600.0
2008-01-08 12:55:00,39.89,39.89,39.85,39.88,32400.0,18.2046,18.2046,18.1863,18.2,32400.0
2008-01-08 13:00:00,39.88,39.89,39.84,39.84,33000.0,18.2,18.2046,18.1818,18.1818,33000.0
2008-01-08 13:05:00,39.85,39.93,39.84,39.88,109400.0,18.1863,18.2228,18.1818,18.2,109400.0
2008-01-08 13:10:00,39.89,39.94,39.88,39.91,48300.0,18.2046,18.2274,18.2,18.2137,48300.0
2008-01-08 13:15:00,39.92,40.0,39.9,39.99,57400.0,18.2183,18.2548,18.2091,18.2502,57400.0
2008-01-08 13:20:00,39.98,39.99,39.9,39.9,28900.0,18.2456,18.2502,18.2091,18.2091,28900.0
2008-01-08 13:25:00,39.9,39.95,39.9,39.93,32700.0,18.2091,18.232,18.2091,18.2228,32700.0
2008-01-08 13:30:00,39.93,39.93,39.89,39.91,41100.0,18.2228,18.2228,18.2046,18.2137,41100.0
2008-01-08 13:35:00,39.91,39.94,39.91,39.93,26600.0,18.2137,18.2274,18.2137,18.2228,26600.0
2008-01-08 13:40:00,39.93,39.97,39.92,39.96,36000.0,18.2228,18.2411,18.2183,18.2365,36000.0
2008-01-08 13:45:00,39.97,39.99,39.95,39.99,51100.0,18.2411,18.2502,18.232,18.2502,51100.0
2008-01-08 13:50:00,39.98,39.99,39.97,39.97,33200.0,18.2456,18.2502,18.2411,18.2411,33200.0
2008-01-08 13:55:00,39.97,40.0,39.95,39.99,47100.0,18.2411,18.2548,18.232,18.2502,47100.0
2008-01-08 14:00:00,39.99,39.99,39.97,39.97,29100.0,18.2502,18.2502,18.2411,18.2411,29100.0
2008-01-08 14:05:00,39.97,39.99,39.97,39.99,23600.0,18.2411,18.2502,18.2411,18.2502,23600.0
2008-01-08 14:10:00,39.99,39.99,39.98,39.98,32100.0,18.2502,18.2502,18.2456,18.2456,32100.0
2008-01-08 14:15:00,39.98,39.99,39.97,39.98,50200.0,18.2456,18.2502,18.2411,18.2456,50200.0
2008-01-08 14:20:00,39.98,39.99,39.97,39.99,51600.0,18.2456,18.2502,18.2411,18.2502,51600.0
2008-01-08 14:25:00,39.99,40.04,39.98,39.99,155600.0,18.2502,18.273,18.2456,18.2502,155600.0
2008-01-08 14:30:00,39.98,39.98,39.92,39.93,38300.0,18.2456,18.2456,18.2183,18.2228,38300.0
2008-01-08 14:35:00,39.93,39.97,39.93,39.95,31700.0,18.2228,18.2411,18.2228,18.232,31700.0
2008-01-08 14:40:00,39.96,39.98,39.95,39.97,33100.0,18.2365,18.2456,18.232,18.2411,33100.0
2008-01-08 14:45:00,39.97,39.97,39.89,39.92,63000.0,18.2411,18.2411,18.2046,18.2183,63000.0
2008-01-08 14:50:00,39.92,39.93,39.86,39.88,58800.0,18.2183,18.2228,18.1909,18.2,58800.0
2008-01-08 14:55:00,39.88,39.93,39.83,39.85,53600.0,18.2,18.2228,18.1772,18.1863,53600.0
2008-01-08 15:00:00,39.84,39.88,39.79,39.85,48300.0,18.1818,18.2,18.1589,18.1863,48300.0
2008-01-08 15:05:00,39.85,39.93,39.83,39.9,53100.0,18.1863,18.2228,18.1772,18.2091,53100.0
2008-01-08 15:10:00,39.89,39.9,39.83,39.85,70900.0,18.2046,18.2091,18.1772,18.1863,70900.0
2008-01-08 15:15:00,39.84,39.9,39.76,39.89,97100.0,18.1818,18.2091,18.1452,18.2046,97100.0
2008-01-08 15:20:00,39.89,39.9,39.81,39.82,102000.0,18.2046,18.2091,18.1681,18.1726,102000.0
2008-01-08 15:25:00,39.82,39.89,39.79,39.88,75700.0,18.1726,18.2046,18.1589,18.2,75700.0
2008-01-08 15:30:00,39.88,39.9,39.83,39.89,85000.0,18.2,18.2091,18.1772,18.2046,85000.0
2008-01-08 15:35:00,39.89,39.89,39.77,39.79,84700.0,18.2046,18.2046,18.1498,18.1589,84700.0
2008-01-08 15:40:00,39.78,39.89,39.78,39.86,118900.0,18.1544,18.2046,18.1544,18.1909,118900.0
2008-01-08 15:45:00,39.85,39.85,39.75,39.76,103900.0,18.1863,18.1863,18.1407,18.1452,103900.0
2008-01-08 15:50:00,39.78,39.78,39.7,39.75,143200.0,18.1544,18.1544,18.1179,18.1407,143200.0
2008-01-08 15:55:00,39.76,39.77,39.65,39.65,238500.0,18.1452,18.1498,18.095,18.095,238500.0
2008-01-09 09:30:00,39.65,39.67,39.46,39.64,96600.0,18.095,18.1042,18.0083,18.0905,96600.0
2008-01-09 09:35:00,39.63,39.72,39.59,39.67,90900.0,18.0859,18.127,18.0677,18.1042,90900.0
2008-01-09 09:40:00,39.64,39.66,39.52,39.58,104900.0,18.0905,18.0996,18.0357,18.0631,104900.0
2008-01-09 09:45:00,39.58,39.7,39.58,39.59,89300.0,18.0631,18.1179,18.0631,18.0677,89300.0
2008-01-09 09:50:00,39.61,39.69,39.58,39.65,138600.0,18.0768,18.1133,18.0631,18.095,138600.0
2008-01-09 09:55:00,39.67,39.76,39.64,39.7,71600.0,18.1042,18.1452,18.0905,18.1179,71600.0
2008-01-09 10:00:00,39.7,39.86,39.69,39.83,93900.0,18.1179,18.1909,18.1133,18.1772,93900.0
2008-01-09 10:05:00,39.82,39.87,39.75,39.86,51200.0,18.1726,18.1954,18.1407,18.1909,51200.0
2008-01-09 10:10:00,39.86,39.89,39.81,39.84,41200.0,18.1909,18.2046,18.1681,18.1818,41200.0
2008-01-09 10:15:00,39.84,39.93,39.8,39.91,51600.0,18.1818,18.2228,18.1635,18.2137,51600.0
2008-01-09 10:20:00,39.92,39.98,39.88,39.93,64900.0,18.2183,18.2456,18.2,18.2228,64900.0
2008-01-09 10:25:00,39.92,40.0,39.92,40.0,42000.0,18.2183,18.2548,18.2183,18.2548,42000.0
2008-01-09 10:30:00,39.99,40.05,39.97,40.02,87400.0,18.2502,18.2776,18.2411,18.2639,87400.0
2008-01-09 10:35:00,40.03,40.1,40.0,40.09,79800.0,18.2685,18.3004,18.2548,18.2958,79800.0
2008-01-09 10:40:00,40.09,40.1,40.04,40.07,76700.0,18.2958,18.3004,18.273,18.2867,76700.0
2008-01-09 10:45:00,40.08,40.2,40.08,40.18,89500.0,18.2913,18.346,18.2913,18.3369,89500.0
2008-01-09 10:50:00,40.19,40.23,40.14,40.16,120800.0,18.3415,18.3597,18.3187,18.3278,120800.0
2008-01-09 10:55:00,40.16,40.23,40.14,40.22,99600.0,18.3278,18.3597,18.3187,18.3552,99600.0
2008-01-09 11:00:00,40.23,40.23,40.07,40.08,87500.0,18.3597,18.3597,18.2867,18.2913,87500.0
2008-01-09 11:05:00,40.08,40.12,40.06,40.08,118300.0,18.2913,18.3095,18.2822,18.2913,118300.0
2008-01-09 11:10:00,40.09,40.13,40.03,40.11,81000.0,18.2958,18.3141,18.2685,18.305,81000.0
2008-01-09 11:15:00,40.1,40.17,40.09,40.15,66000.0,18.3004,18.3324,18.2958,18.3232,66000.0
2008-01-09 11:20:00,40.15,40.21,40.09,40.17,92200.0,18.3232,18.3506,18.2958,18.3324,92200.0
2008-01-09 11:25:00,40.18,40.22,40.17,40.22,94400.0,18.3369,18.3552,18.3324,18.3552,94400.0
2008-01-09 11:30:00,40.22,40.24,40.18,40.19,77500.0,18.3552,18.3643,18.3369,18.3415,77500.0
2008-01-09 11:35:00,40.2,40.23,40.18,40.23,59900.0,18.346,18.3597,18.3369,18.3597,59900.0
2008-01-09 11:40:00,40.22,40.25,40.19,40.21,80200.0,18.3552,18.3689,18.3415,18.3506,80200.0
2008-01-09 11:45:00,40.22,40.23,40.15,40.17,80300.0,18.3552,18.3597,18.3232,18.3324,80300.0
2008-01-09 11:50:00,40.18,40.22,40.15,40.19,60500.0,18.3369,18.3552,18.3232,18.3415,60500.0
2008-01-09 11:55:00,40.19,40.25,40.16,40.24,111900.0,18.3415,18.3689,18.3278,18.3643,111900.0
2008-01-09 12:00:00,40.24,40.25,40.22,40.25,70400.0,18.3643,18.3689,18.3552,18.3689,70400.0
2008-01-09 12:05:00,40.25,40.25,40.2,40.23,83300.0,18.3689,18.3689,18.346,18.3597,83300.0
2008-01-09 12:10:00,40.24,40.28,40.2,40.22,106700.0,18.3643,18.3826,18.346,18.3552,106700.0
2008-01-09 12:15:00,40.23,40.27,40.23,40.27,50700.0,18.3597,18.378,18.3597,18.378,50700.0
2008-01-09 12:20:00,40.25,40.28,40.2,40.2,52900.0,18.3689,18.3826,18.346,18.346,52900.0
2008-01-09 12:25:00,40.21,40.28,40.2,40.23,79900.0,18.3506,18.3826,18.346,18.3597,79900.0
2008-01-09 12:30:00,40.24,40.28,40.22,40.26,71200.0,18.3643,18.3826,18.3552,18.3734,71200.0
2008-01-09 12:35:00,40.26,40.28,40.25,40.27,39100.0,18.3734,18.3826,18.3689,18.378,39100.0
2008-01-09 12:40:00,40.25,40.27,40.22,40.23,94600.0,18.3689,18.378,18.3552,18.3597,94600.0
2008-01-09 12:45:00,40.21,40.23,40.19,40.22,25800.0,18.3506,18.3597,18.3415,18.3552,25800.0
2008-01-09 12:50:00,40.22,40.27,40.21,40.25,60700.0,18.3552,18.378,18.3506,18.3689,60700.0
2008-01-09 12:55:00,40.26,40.26,40.22,40.26,35000.0,18.3734,18.3734,18.3552,18.3734,35000.0
2008-01-09 13:00:00,40.26,40.29,40.24,40.24,183500.0,18.3734,18.3871,18.3643,18.3643,183500.0
2008-01-09 13:05:00,40.24,40.25,40.16,40.18,96600.0,18.3643,18.3689,18.3278,18.3369,96600.0
2008-01-09 13:10:00,40.18,40.23,40.15,40.22,183300.0,18.3369,18.3597,18.3232,18.3552,183300.0
2008-01-09 13:15:00,40.22,40.23,40.13,40.23,69300.0,18.3552,18.3597,18.3141,18.3597,69300.0
2008-01-09 13:20:00,40.2,40.26,40.19,40.2,65500.0,18.346,18.3734,18.3415,18.346,65500.0
2008-01-09 13:25:00,40.2,40.25,40.16,40.21,63400.0,18.346,18.3689,18.3278,18.3506,63400.0
2008-01-09 13:30:00,40.22,40.22,40.13,40.17,53500.0,18.3552,18.3552,18.3141,18.3324,53500.0
2008-01-09 13:35:00,40.17,40.2,40.13,40.14,75300.0,18.3324,18.346,18.3141,18.3187,75300.0
2008-01-09 13:40:00,40.14,40.17,40.07,40.17,134200.0,18.3187,18.3324,18.2867,18.3324,134200.0
2008-01-09 13:45:00,40.15,40.15,40.02,40.1,69300.0,18.3232,18.3232,18.2639,18.3004,69300.0
2008-01-09 13:50:00,40.11,40.13,40.07,40.09,61500.0,18.305,18.3141,18.2867,18.2958,61500.0
2008-01-09 13:55:00,40.09,40.16,40.09,40.12,72900.0,18.2958,18.3278,18.2958,18.3095,72900.0
2008-01-09 14:00:00,40.11,40.21,40.09,40.21,107500.0,18.305,18.3506,18.2958,18.3506,107500.0
2008-01-09 14:05:00,40.21,40.23,40.14,40.19,97200.0,18.3506,18.3597,18.3187,18.3415,97200.0
2008-01-09 14:10:00,40.19,40.21,40.1,40.16,155800.0,18.3415,18.3506,18.3004,18.3278,155800.0
2008-01-09 14:15:00,40.17,40.22,40.13,40.18,157400.0,18.3324,18.3552,18.3141,18.3369,157400.0
2008-01-09 14:20:00,40.18,40.21,40.12,40.15,75200.0,18.3369,18.3506,18.3095,18.3232,75200.0
2008-01-09 14:25:00,40.14,40.21,40.13,40.21,44400.0,18.3187,18.3506,18.3141,18.3506,44400.0
2008-01-09 14:30:00,40.2,40.22,40.16,40.17,71200.0,18.346,18.3552,18.3278,18.3324,71200.0
2008-01-09 14:35:00,40.18,40.23,40.16,40.19,65300.0,18.3369,18.3597,18.3278,18.3415,65300.0
2008-01-09 14:40:00,40.19,40.19,40.13,40.15,52100.0,18.3415,18.3415,18.3141,18.3232,52100.0
2008-01-09 14:45:00,40.15,40.25,40.14,40.22,108600.0,18.3232,18.3689,18.3187,18.3552,108600.0
2008-01-09 14:50:00,40.22,40.24,40.18,40.18,63200.0,18.3552,18.3643,18.3369,18.3369,63200.0
2008-01-09 14:55:00,40.18,40.22,40.17,40.17,46800.0,18.3369,18.3552,18.3324,18.3324,46800.0
2008-01-09 15:00:00,40.18,40.2,40.14,40.2,91700.0,18.3369,18.346,18.3187,18.346,91700.0
2008-01-09 15:05:00,40.19,40.28,40.19,40.23,125400.0,18.3415,18.3826,18.3415,18.3597,125400.0
2008-01-09 15:10:00,40.23,40.32,40.21,40.31,137200.0,18.3597,18.4008,18.3506,18.3962,137200.0
2008-01-09 15:15:00,40.32,40.45,40.3,40.45,148800.0,18.4008,18.4601,18.3917,18.4601,148800.0
2008-01-09 15:20:00,40.45,40.46,40.37,40.43,106600.0,18.4601,18.4647,18.4236,18.451,106600.0
2008-01-09 15:25:00,40.43,40.44,40.32,40.34,86500.0,18.451,18.4556,18.4008,18.4099,86500.0
2008-01-09 15:30:00,40.35,40.37,40.18,40.18,112200.0,18.4145,18.4236,18.3369,18.3369,112200.0
2008-01-09 15:35:00,40.19,40.31,40.18,40.31,192000.0,18.3415,18.3962,18.3369,18.3962,192000.0
2008-01-09 15:40:00,40.31,40.41,40.29,40.33,129300.0,18.3962,18.4419,18.3871,18.4054,129300.0
2008-01-09 15:45:00,40.34,40.41,40.33,40.39,101200.0,18.4099,18.4419,18.4054,18.4328,101200.0
2008-01-09 15:50:00,40.39,40.45,40.37,40.44,147700.0,18.4328,18.4601,18.4236,18.4556,147700.0
2008-01-09 15:55:00,40.45,40.52,40.44,40.44,174800.0,18.4601,18.4921,18.4556,18.4556,174800.0
2008-01-10 09:30:00,40.2,40.5,40.0,40.43,163500.0,18.346,18.483,18.2548,18.451,163500.0
2008-01-10 09:35:00,40.43,40.5,40.41,40.46,33200.0,18.451,18.483,18.4419,18.4647,33200.0
2008-01-10 09:40:00,40.43,40.47,40.29,40.35,59500.0,18.451,18.4693,18.3871,18.4145,59500.0
2008-01-10 09:45:00,40.35,40.42,40.3,40.38,49500.0,18.4145,18.4464,18.3917,18.4282,49500.0
2008-01-10 09:50:00,40.38,40.42,40.32,40.4,38800.0,18.4282,18.4464,18.4008,18.4373,38800.0
2008-01-10 09:55:00,40.39,40.44,40.32,40.36,179200.0,18.4328,18.4556,18.4008,18.4191,179200.0
2008-01-10 10:00:00,40.35,40.38,40.31,40.33,32800.0,18.4145,18.4282,18.3962,18.4054,32800.0
2008-01-10 10:05:00,40.31,40.36,40.28,40.31,41300.0,18.3962,18.4191,18.3826,18.3962,41300.0
2008-01-10 10:10:00,40.33,40.33,40.28,40.3,35400.0,18.4054,18.4054,18.3826,18.3917,35400.0
2008-01-10 10:15:00,40.29,40.3,40.22,40.25,58700.0,18.3871,18.3917,18.3552,18.3689,58700.0
2008-01-10 10:20:00,40.25,40.4,40.21,40.35,52400.0,18.3689,18.4373,18.3506,18.4145,52400.0
2008-01-10 10:25:00,40.33,40.34,40.21,40.25,50200.0,18.4054,18.4099,18.3506,18.3689,50200.0
2008-01-10 10:30:00,40.26,40.4,40.2,40.4,50300.0,18.3734,18.4373,18.346,18.4373,50300.0
2008-01-10 10:35:00,40.4,40.48,40.38,40.46,55900.0,18.4373,18.4738,18.4282,18.4647,55900.0
2008-01-10 10:40:00,40.47,40.48,40.41,40.45,57500.0,18.4693,18.4738,18.4419,18.4601,57500.0
2008-01-10 10:45:00,40.45,40.47,40.44,40.45,44700.0,18.4601,18.4693,18.4556,18.4601,44700.0
2008-01-10 10:50:00,40.45,40.6,40.45,40.58,122500.0,18.4601,18.5286,18.4601,18.5195,122500.0
2008-01-10 10:55:00,40.58,40.58,40.48,40.54,47100.0,18.5195,18.5195,18.4738,18.5012,47100.0
2008-01-10 11:00:00,40.54,40.55,40.38,40.42,66400.0,18.5012,18.5058,18.4282,18.4464,66400.0
2008-01-10 11:05:00,40.43,40.47,40.37,40.39,44900.0,18.451,18.4693,18.4236,18.4328,44900.0
2008-01-10 11:10:00,40.39,40.41,40.34,40.34,27500.0,18.4328,18.4419,18.4099,18.4099,27500.0
2008-01-10 11:15:00,40.35,40.41,40.35,40.38,21100.0,18.4145,18.4419,18.4145,18.4282,21100.0
2008-01-10 11:20:00,40.37,40.42,40.36,40.42,60400.0,18.4236,18.4464,18.4191,18.4464,60400.0
2008-01-10 11:25:00,40.41,40.54,40.4,40.52,58400.0,18.4419,18.5012,18.4373,18.4921,58400.0
2008-01-10 11:30:00,40.52,40.56,40.35,40.36,125800.0,18.4921,18.5103,18.4145,18.4191,125800.0
2008-01-10 11:35:00,40.36,40.37,40.23,40.23,57200.0,18.4191,18.4236,18.3597,18.3597,57200.0
2008-01-10 11:40:00,40.21,40.3,40.18,40.24,251700.0,18.3506,18.3917,18.3369,18.3643,251700.0
2008-01-10 11:45:00,40.23,40.25,40.14,40.16,31500.0,18.3597,18.3689,18.3187,18.3278,31500.0
2008-01-10 11:50:00,40.15,40.21,40.14,40.18,44900.0,18.3232,18.3506,18.3187,18.3369,44900.0
2008-01-10 11:55:00,40.18,40.19,40.1,40.15,44000.0,18.3369,18.3415,18.3004,18.3232,44000.0
2008-01-10 12:00:00,40.14,40.16,40.14,40.15,36600.0,18.3187,18.3278,18.3187,18.3232,36600.0
2008-01-10 12:05:00,40.14,40.15,40.07,40.12,41800.0,18.3187,18.3232,18.2867,18.3095,41800.0
2008-01-10 12:10:00,40.13,40.14,40.06,40.06,45600.0,18.3141,18.3187,18.2822,18.2822,45600.0
2008-01-10 12:15:00,40.06,40.36,40.06,40.31,108200.0,18.2822,18.4191,18.2822,18.3962,108200.0
2008-01-10 12:20:00,40.3,40.5,40.27,40.48,78600.0,18.3917,18.483,18.378,18.4738,78600.0
2008-01-10 12:25:00,40.48,40.48,40.37,40.38,50300.0,18.4738,18.4738,18.4236,18.4282,50300.0
2008-01-10 12:30:00,40.38,40.44,40.35,40.37,69200.0,18.4282,18.4556,18.4145,18.4236,69200.0
2008-01-10 12:35:00,40.38,40.38,40.22,40.23,60800.0,18.4282,18.4282,18.3552,18.3597,60800.0
2008-01-10 12:40:00,40.23,40.25,40.08,40.16,51200.0,18.3597,18.3689,18.2913,18.3278,51200.0
2008-01-10 12:45:00,40.16,40.19,40.1,40.17,59000.0,18.3278,18.3415,18.3004,18.3324,59000.0
2008-01-10 12:50:00,40.15,40.3,40.15,40.24,26200.0,18.3232,18.3917,18.3232,18.3643,26200.0
2008-01-10 12:55:00,40.26,40.28,40.21,40.25,48900.0,18.3734,18.3826,18.3506,18.3689,48900.0
2008-01-10 13:00:00,40.24,40.24,40.01,40.01,63600.0,18.3643,18.3643,18.2593,18.2593,63600.0
2008-01-10 13:05:00,40.02,40.1,40.0,40.1,47100.0,18.2639,18.3004,18.2548,18.3004,47100.0
2008-01-10 13:10:00,40.11,40.19,40.05,40.19,32500.0,18.305,18.3415,18.2776,18.3415,32500.0
2008-01-10 13:15:00,40.2,40.21,40.06,40.11,41300.0,18.346,18.3506,18.2822,18.305,41300.0
2008-01-10 13:20:00,40.11,40.18,40.05,40.08,41900.0,18.305,18.3369,18.2776,18.2913,41900.0
2008-01-10 13:25:00,40.07,40.17,40.06,40.09,39300.0,18.2867,18.3324,18.2822,18.2958,39300.0
2008-01-10 13:30:00,40.08,40.11,39.96,40.0,55400.0,18.2913,18.305,18.2365,18.2548,55400.0
2008-01-10 13:35:00,40.01,40.1,39.94,40.03,77100.0,18.2593,18.3004,18.2274,18.2685,77100.0
2008-01-10 13:40:00,40.02,40.07,39.97,40.04,31600.0,18.2639,18.2867,18.2411,18.273,31600.0
2008-01-10 13:45:00,40.04,40.04,39.97,40.01,36000.0,18.273,18.273,18.2411,18.2593,36000.0
2008-01-10 13:50:00,40.02,40.02,39.9,39.96,54100.0,18.2639,18.2639,18.2091,18.2365,54100.0
2008-01-10 13:55:00,39.98,40.0,39.87,40.0,51500.0,18.2456,18.2548,18.1954,18.2548,51500.0
2008-01-10 14:00:00,40.02,40.06,39.96,40.03,39200.0,18.2639,18.2822,18.2365,18.2685,39200.0
2008-01-10 14:05:00,40.03,40.03,39.86,39.94,53600.0,18.2685,18.2685,18.1909,18.2274,53600.0
2008-01-10 14:10:00,39.94,40.02,39.87,39.89,50000.0,18.2274,18.2639,18.1954,18.2046,50000.0
2008-01-10 14:15:00,39.89,40.22,39.86,40.14,135400.0,18.2046,18.3552,18.1909,18.3187,135400.0
2008-01-10 14:20:00,40.14,40.18,39.95,40.02,90800.0,18.3187,18.3369,18.232,18.2639,90800.0
2008-01-10 14:25:00,40.03,40.12,39.99,40.08,46800.0,18.2685,18.3095,18.2502,18.2913,46800.0
2008-01-10 14:30:00,40.0,40.23,40.0,40.19,37500.0,18.2548,18.3597,18.2548,18.3415,37500.0
2008-01-10 14:35:00,40.19,40.38,40.19,40.37,58000.0,18.3415,18.4282,18.3415,18.4236,58000.0
2008-01-10 14:40:00,40.37,40.4,40.24,40.25,41800.0,18.4236,18.4373,18.3643,18.3689,41800.0
2008-01-10 14:45:00,40.25,40.32,40.2,40.22,61300.0,18.3689,18.4008,18.346,18.3552,61300.0
2008-01-10 14:50:00,40.21,40.27,40.2,40.22,50800.0,18.3506,18.378,18.346,18.3552,50800.0
2008-01-10 14:55:00,40.23,40.32,40.22,40.26,34600.0,18.3597,18.4008,18.3552,18.3734,34600.0
2008-01-10 15:00:00,40.26,40.26,40.21,40.22,62900.0,18.3734,18.3734,18.3506,18.3552,62900.0
2008-01-10 15:05:00,40.23,40.26,40.21,40.23,67800.0,18.3597,18.3734,18.3506,18.3597,67800.0
2008-01-10 15:10:00,40.23,40.25,40.15,40.19,31600.0,18.3597,18.3689,18.3232,18.3415,31600.0
2008-01-10 15:15:00,40.2,40.22,40.12,40.13,78000.0,18.346,18.3552,18.3095,18.3141,78000.0
2008-01-10 15:20:00,40.14,40.2,40.14,40.16,62300.0,18.3187,18.346,18.3187,18.3278,62300.0
2008-01-10 15:25:00,40.16,40.31,40.16,40.29,60700.0,18.3278,18.3962,18.3278,18.3871,60700.0
2008-01-10 15:30:00,40.29,40.34,40.24,40.33,69300.0,18.3871,18.4099,18.3643,18.4054,69300.0
2008-01-10 15:35:00,40.33,40.33,40.23,40.26,67700.0,18.4054,18.4054,18.3597,18.3734,67700.0
2008-01-10 15:40:00,40.26,40.33,40.23,40.26,76500.0,18.3734,18.4054,18.3597,18.3734,76500.0
2008-01-10 15:45:00,40.26,40.35,40.26,40.28,102600.0,18.3734,18.4145,18.3734,18.3826,102600.0
2008-01-10 15:50:00,40.28,40.31,40.17,40.17,102800.0,18.3826,18.3962,18.3324,18.3324,102800.0
2008-01-10 15:55:00,40.17,40.22,40.14,40.19,107000.0,18.3324,18.3552,18.3187,18.3415,107000.0
2008-01-11 09:30:00,39.92,40.01,39.67,39.94,113700.0,18.2183,18.2593,18.1042,18.2274,113700.0
2008-01-11 09:35:00,39.96,40.02,39.8,39.9,36300.0,18.2365,18.2639,18.1635,18.2091,36300.0
2008-01-11 09:40:00,39.9,39.97,39.79,39.93,33400.0,18.2091,18.2411,18.1589,18.2228,33400.0
2008-01-11 09:45:00,39.93,39.94,39.8,39.91,61100.0,18.2228,18.2274,18.1635,18.2137,61100.0
2008-01-11 09:50:00,39.93,40.05,39.91,40.04,33300.0,18.2228,18.2776,18.2137,18.273,33300.0
2008-01-11 09:55:00,40.03,40.04,39.94,40.02,35000.0,18.2685,18.273,18.2274,18.2639,35000.0
2008-01-11 10:00:00,40.01,40.15,39.95,40.11,55000.0,18.2593,18.3232,18.232,18.305,55000.0
2008-01-11 10:05:00,40.11,40.11,39.98,40.0,38200.0,18.305,18.305,18.2456,18.2548,38200.0
2008-01-11 10:10:00,40.02,40.19,40.02,40.12,45800.0,18.2639,18.3415,18.2639,18.3095,45800.0
2008-01-11 10:15:00,40.12,40.14,40.0,40.05,30700.0,18.3095,18.3187,18.2548,18.2776,30700.0
2008-01-11 10:20:00,40.05,40.16,40.0,40.16,50600.0,18.2776,18.3278,18.2548,18.3278,50600.0
2008-01-11 10:25:00,40.17,40.19,40.11,40.15,37600.0,18.3324,18.3415,18.305,18.3232,37600.0
2008-01-11 10:30:00,40.13,40.17,40.08,40.11,34800.0,18.3141,18.3324,18.2913,18.305,34800.0
2008-01-11 10:35:00,40.11,40.22,40.11,40.21,30300.0,18.305,18.3552,18.305,18.3506,30300.0
2008-01-11 10:40:00,40.22,40.28,40.12,40.14,55500.0,18.3552,18.3826,18.3095,18.3187,55500.0
2008-01-11 10:45:00,40.14,40.16,40.13,40.14,32800.0,18.3187,18.3278,18.3141,18.3187,32800.0
2008-01-11 10:50:00,40.14,40.17,40.04,40.05,34600.0,18.3187,18.3324,18.273,18.2776,34600.0
2008-01-11 10:55:00,40.06,40.11,40.02,40.08,26800.0,18.2822,18.305,18.2639,18.2913,26800.0
2008-01-11 11:00:00,40.08,40.09,39.98,40.03,31000.0,18.2913,18.2958,18.2456,18.2685,31000.0
2008-01-11 11:05:00,40.04,40.04,39.91,39.99,57100.0,18.273,18.273,18.2137,18.2502,57100.0
2008-01-11 11:10:00,40.01,40.05,39.96,40.02,31000.0,18.2593,18.2776,18.2365,18.2639,31000.0
2008-01-11 11:15:00,40.03,40.07,39.97,39.98,21900.0,18.2685,18.2867,18.2411,18.2456,21900.0
2008-01-11 11:20:00,39.98,40.03,39.89,39.9,32100.0,18.2456,18.2685,18.2046,18.2091,32100.0
2008-01-11 11:25:00,39.9,39.91,39.84,39.89,34000.0,18.2091,18.2137,18.1818,18.2046,34000.0
2008-01-11 11:30:00,39.9,40.02,39.88,39.9,33000.0,18.2091,18.2639,18.2,18.2091,33000.0
2008-01-11 11:35:00,39.89,39.94,39.89,39.94,27400.0,18.2046,18.2274,18.2046,18.2274,27400.0
2008-01-11 11:40:00,39.95,39.98,39.92,39.93,30100.0,18.232,18.2456,18.2183,18.2228,30100.0
2008-01-11 11:45:00,39.92,39.98,39.87,39.95,38600.0,18.2183,18.2456,18.1954,18.232,38600.0
2008-01-11 11:50:00,39.95,39.98,39.9,39.9,17000.0,18.232,18.2456,18.2091,18.2091,17000.0
2008-01-11 11:55:00,39.91,39.92,39.85,39.88,9800.0,18.2137,18.2183,18.1863,18.2,9800.0
2008-01-11 12:00:00,39.88,39.98,39.85,39.98,17900.0,18.2,18.2456,18.1863,18.2456,17900.0
2008-01-11 12:05:00,39.97,39.98,39.92,39.93,17100.0,18.2411,18.2456,18.2183,18.2228,17100.0
2008-01-11 12:10:00,39.92,39.96,39.92,39.96,11200.0,18.2183,18.2365,18.2183,18.2365,11200.0
2008-01-11 12:15:00,39.97,40.01,39.9,39.9,20300.0,18.2411,18.2593,18.2091,18.2091,20300.0
2008-01-11 12:20:00,39.9,39.93,39.79,39.8,19600.0,18.2091,18.2228,18.1589,18.1635,19600.0
2008-01-11 12:25:00,39.79,39.9,39.79,39.88,20400.0,18.1589,18.2091,18.1589,18.2,20400.0
2008-01-11 12:30:00,39.88,39.89,39.76,39.78,24200.0,18.2,18.2046,18.1452,18.1544,24200.0
2008-01-11 12:35:00,39.77,39.79,39.74,39.78,21700.0,18.1498,18.1589,18.1361,18.1544,21700.0
2008-01-11 12:40:00,39.79,39.81,39.77,39.79,14600.0,18.1589,18.1681,18.1498,18.1589,14600.0
2008-01-11 12:45:00,39.79,39.9,39.76,39.86,49600.0,18.1589,18.2091,18.1452,18.1909,49600.0
2008-01-11 12:50:00,39.88,39.92,39.86,39.89,20900.0,18.2,18.2183,18.1909,18.2046,20900.0
2008-01-11 12:55:00,39.9,39.99,39.9,39.99,23100.0,18.2091,18.2502,18.2091,18.2502,23100.0
2008-01-11 13:00:00,39.98,40.01,39.87,39.87,32300.0,18.2456,18.2593,18.1954,18.1954,32300.0
2008-01-11 13:05:00,39.87,39.9,39.84,39.89,24300.0,18.1954,18.2091,18.1818,18.2046,24300.0
2008-01-11 13:10:00,39.9,39.9,39.8,39.84,29100.0,18.2091,18.2091,18.1635,18.1818,29100.0
2008-01-11 13:15:00,39.83,39.83,39.75,39.78,25500.0,18.1772,18.1772,18.1407,18.1544,25500.0
2008-01-11 13:20:00,39.77,39.9,39.75,39.86,28500.0,18.1498,18.2091,18.1407,18.1909,28500.0
2008-01-11 13:25:00,39.86,39.91,39.74,39.75,29700.0,18.1909,18.2137,18.1361,18.1407,29700.0
2008-01-11 13:30:00,39.74,39.8,39.7,39.75,26100.0,18.1361,18.1635,18.1179,18.1407,26100.0
2008-01-11 13:35:00,39.76,39.81,39.72,39.72,27200.0,18.1452,18.1681,18.127,18.127,27200.0
2008-01-11 13:40:00,39.74,39.81,39.73,39.77,20700.0,18.1361,18.1681,18.1316,18.1498,20700.0
2008-01-11 13:45:00,39.78,39.79,39.68,39.72,35100.0,18.1544,18.1589,18.1087,18.127,35100.0
2008-01-11 13:50:00,39.71,39.88,39.71,39.88,45000.0,18.1224,18.2,18.1224,18.2,45000.0
2008-01-11 13:55:00,39.87,39.9,39.8,39.81,22900.0,18.1954,18.2091,18.1635,18.1681,22900.0
2008-01-11 14:00:00,39.81,39.83,39.77,39.78,15200.0,18.1681,18.1772,18.1498,18.1544,15200.0
2008-01-11 14:05:00,39.79,39.83,39.73,39.8,29800.0,18.1589,18.1772,18.1316,18.1635,29800.0
2008-01-11 14:10:00,39.8,39.8,39.69,39.74,44100.0,18.1635,18.1635,18.1133,18.1361,44100.0
2008-01-11 14:15:00,39.74,39.89,39.74,39.84,40200.0,18.1361,18.2046,18.1361,18.1818,40200.0
2008-01-11 14:20:00,39.84,39.86,39.8,39.84,31100.0,18.1818,18.1909,18.1635,18.1818,31100.0
2008-01-11 14:25:00,39.84,39.92,39.75,39.79,54900.0,18.1818,18.2183,18.1407,18.1589,54900.0
2008-01-11 14:30:00,39.81,39.81,39.75,39.75,38500.0,18.1681,18.1681,18.1407,18.1407,38500.0
2008-01-11 14:35:00,39.74,39.82,39.73,39.82,25000.0,18.1361,18.1726,18.1316,18.1726,25000.0
2008-01-11 14:40:00,39.82,39.86,39.8,39.86,43800.0,18.1726,18.1909,18.1635,18.1909,43800.0
2008-01-11 14:45:00,39.87,39.9,39.82,39.84,89400.0,18.1954,18.2091,18.1726,18.1818,89400.0
2008-01-11 14:50:00,39.85,39.91,39.83,39.88,38400.0,18.1863,18.2137,18.1772,18.2,38400.0
2008-01-11 14:55:00,39.88,39.89,39.78,39.89,39100.0,18.2,18.2046,18.1544,18.2046,39100.0
2008-01-11 15:00:00,39.89,39.9,39.83,39.86,27300.0,18.2046,18.2091,18.1772,18.1909,27300.0
2008-01-11 15:05:00,39.86,39.89,39.8,39.8,48400.0,18.1909,18.2046,18.1635,18.1635,48400.0
2008-01-11 15:10:00,39.8,39.84,39.74,39.78,53400.0,18.1635,18.1818,18.1361,18.1544,53400.0
2008-01-11 15:15:00,39.78,39.83,39.77,39.79,62000.0,18.1544,18.1772,18.1498,18.1589,62000.0
2008-01-11 15:20:00,39.79,39.83,39.63,39.78,115600.0,18.1589,18.1772,18.0859,18.1544,115600.0
2008-01-11 15:25:00,39.78,39.89,39.75,39.76,85100.0,18.1544,18.2046,18.1407,18.1452,85100.0
2008-01-11 15:30:00,39.77,39.84,39.7,39.8,74400.0,18.1498,18.1818,18.1179,18.1635,74400.0
2008-01-11 15:35:00,39.8,39.86,39.74,39.86,60200.0,18.1635,18.1909,18.1361,18.1909,60200.0
2008-01-11 15:40:00,39.86,39.89,39.81,39.88,72000.0,18.1909,18.2046,18.1681,18.2,72000.0
2008-01-11 15:45:00,39.87,39.88,39.81,39.88,67500.0,18.1954,18.2,18.1681,18.2,67500.0
2008-01-11 15:50:00,39.87,39.95,39.85,39.88,93600.0,18.1954,18.232,18.1863,18.2,93600.0
2008-01-11 15:55:00,39.87,39.88,39.78,39.81,140000.0,18.1954,18.2,18.1544,18.1681,140000.0
2008-01-14 09:30:00,40.15,40.15,39.89,40.01,57100.0,18.3232,18.3232,18.2046,18.2593,57100.0
2008-01-14 09:35:00,40.03,40.05,39.96,39.97,43200.0,18.2685,18.2776,18.2365,18.2411,43200.0
2008-01-14 09:40:00,39.97,39.99,39.7,39.7,75000.0,18.2411,18.2502,18.1179,18.1179,75000.0
2008-01-14 09:45:00,39.7,39.88,39.68,39.84,30200.0,18.1179,18.2,18.1087,18.1818,30200.0
2008-01-14 09:50:00,39.86,39.92,39.79,39.81,28700.0,18.1909,18.2183,18.1589,18.1681,28700.0
2008-01-14 09:55:00,39.8,39.87,39.75,39.75,31200.0,18.1635,18.1954,18.1407,18.1407,31200.0
2008-01-14 10:00:00,39.75,39.85,39.72,39.82,55900.0,18.1407,18.1863,18.127,18.1726,55900.0
2008-01-14 10:05:00,39.83,39.83,39.72,39.76,36900.0,18.1772,18.1772,18.127,18.1452,36900.0
2008-01-14 10:10:00,39.76,39.81,39.71,39.81,60800.0,18.1452,18.1681,18.1224,18.1681,60800.0
2008-01-14 10:15:00,39.8,39.83,39.72,39.81,56800.0,18.1635,18.1772,18.127,18.1681,56800.0
2008-01-14 10:20:00,39.81,39.81,39.75,39.76,16500.0,18.1681,18.1681,18.1407,18.1452,16500.0
2008-01-14 10:25:00,39.75,39.77,39.73,39.75,38600.0,18.1407,18.1498,18.1316,18.1407,38600.0
2008-01-14 10:30:00,39.76,39.76,39.68,39.68,48800.0,18.1452,18.1452,18.1087,18.1087,48800.0
2008-01-14 10:35:00,39.68,39.69,39.6,39.64,35500.0,18.1087,18.1133,18.0722,18.0905,35500.0
2008-01-14 10:40:00,39.65,39.71,39.59,39.67,71700.0,18.095,18.1224,18.0677,18.1042,71700.0
2008-01-14 10:45:00,39.66,39.67,39.61,39.63,23700.0,18.0996,18.1042,18.0768,18.0859,23700.0
2008-01-14 10:50:00,39.63,39.66,39.6,39.65,66100.0,18.0859,18.0996,18.0722,18.095,66100.0
2008-01-14 10:55:00,39.65,39.74,39.65,39.71,237300.0,18.095,18.1361,18.095,18.1224,237300.0
2008-01-14 11:00:00,39.73,39.8,39.66,39.66,33600.0,18.1316,18.1635,18.0996,18.0996,33600.0
2008-01-14 11:05:00,39.66,39.67,39.63,39.63,24400.0,18.0996,18.1042,18.0859,18.0859,24400.0
2008-01-14 11:10:00,39.64,39.74,39.61,39.73,64300.0,18.0905,18.1361,18.0768,18.1316,64300.0
2008-01-14 11:15:00,39.74,39.8,39.68,39.69,161500.0,18.1361,18.1635,18.1087,18.1133,161500.0
2008-01-14 11:20:00,39.69,39.74,39.66,39.67,47100.0,18.1133,18.1361,18.0996,18.1042,47100.0
2008-01-14 11:25:00,39.67,39.72,39.67,39.7,22700.0,18.1042,18.127,18.1042,18.1179,22700.0
2008-01-14 11:30:00,39.71,39.71,39.66,39.68,27400.0,18.1224,18.1224,18.0996,18.1087,27400.0
2008-01-14 11:35:00,39.68,39.7,39.65,39.65,20600.0,18.1087,18.1179,18.095,18.095,20600.0
2008-01-14 11:40:00,39.65,39.71,39.65,39.69,11000.0,18.095,18.1224,18.095,18.1133,11000.0
2008-01-14 11:45:00,39.69,39.74,39.66,39.73,23300.0,18.1133,18.1361,18.0996,18.1316,23300.0
2008-01-14 11:50:00,39.73,39.79,39.68,39.68,31900.0,18.1316,18.1589,18.1087,18.1087,31900.0
2008-01-14 11:55:00,39.68,39.69,39.64,39.65,15100.0,18.1087,18.1133,18.0905,18.095,15100.0
2008-01-14 12:00:00,39.64,39.69,39.64,39.69,19500.0,18.0905,18.1133,18.0905,18.1133,19500.0
2008-01-14 12:05:00,39.68,39.71,39.68,39.71,4500.0,18.1087,18.1224,18.1087,18.1224,4500.0
2008-01-14 12:10:00,39.7,39.75,39.7,39.72,12100.0,18.1179,18.1407,18.1179,18.127,12100.0
2008-01-14 12:15:00,39.72,39.74,39.68,39.68,23100.0,18.127,18.1361,18.1087,18.1087,23100.0
2008-01-14 12:20:00,39.69,39.71,39.68,39.7,4400.0,18.1133,18.1224,18.1087,18.1179,4400.0
2008-01-14 12:25:00,39.71,39.72,39.62,39.65,24200.0,18.1224,18.127,18.0814,18.095,24200.0
2008-01-14 12:30:00,39.63,39.73,39.63,39.67,21800.0,18.0859,18.1316,18.0859,18.1042,21800.0
2008-01-14 12:35:00,39.68,39.72,39.64,39.65,13400.0,18.1087,18.127,18.0905,18.095,13400.0
2008-01-14 12:40:00,39.64,39.66,39.61,39.64,11300.0,18.0905,18.0996,18.0768,18.0905,11300.0
2008-01-14 12:45:00,39.64,39.69,39.62,39.64,24400.0,18.0905,18.1133,18.0814,18.0905,24400.0
2008-01-14 12:50:00,39.64,39.69,39.63,39.68,11300.0,18.0905,18.1133,18.0859,18.1087,11300.0
2008-01-14 12:55:00,39.69,39.73,39.68,39.68,23600.0,18.1133,18.1316,18.1087,18.1087,23600.0
2008-01-14 13:00:00,39.69,39.7,39.67,39.68,18800.0,18.1133,18.1179,18.1042,18.1087,18800.0
2008-01-14 13:05:00,39.69,39.69,39.64,39.69,12700.0,18.1133,18.1133,18.0905,18.1133,12700.0
2008-01-14 13:10:00,39.69,39.7,39.62,39.62,12700.0,18.1133,18.1179,18.0814,18.0814,12700.0
2008-01-14 13:15:00,39.62,39.63,39.6,39.61,19700.0,18.0814,18.0859,18.0722,18.0768,19700.0
2008-01-14 13:20:00,39.62,39.7,39.61,39.67,18400.0,18.0814,18.1179,18.0768,18.1042,18400.0
2008-01-14 13:25:00,39.66,39.7,39.61,39.63,14200.0,18.0996,18.1179,18.0768,18.0859,14200.0
2008-01-14 13:30:00,39.63,39.63,39.6,39.61,16500.0,18.0859,18.0859,18.0722,18.0768,16500.0
2008-01-14 13:35:00,39.61,39.65,39.61,39.63,7100.0,18.0768,18.095,18.0768,18.0859,7100.0
2008-01-14 13:40:00,39.63,39.68,39.6,39.63,29500.0,18.0859,18.1087,18.0722,18.0859,29500.0
2008-01-14 13:45:00,39.64,39.67,39.63,39.63,19300.0,18.0905,18.1042,18.0859,18.0859,19300.0
2008-01-14 13:50:00,39.62,39.62,39.6,39.61,25400.0,18.0814,18.0814,18.0722,18.0768,25400.0
2008-01-14 13:55:00,39.62,39.64,39.6,39.61,17700.0,18.0814,18.0905,18.0722,18.0768,17700.0
2008-01-14 14:00:00,39.62,39.62,39.6,39.62,19500.0,18.0814,18.0814,18.0722,18.0814,19500.0
2008-01-14 14:05:00,39.62,39.62,39.59,39.6,16700.0,18.0814,18.0814,18.0677,18.0722,16700.0
2008-01-14 14:10:00,39.6,39.6,39.57,39.58,14500.0,18.0722,18.0722,18.0585,18.0631,14500.0
2008-01-14 14:15:00,39.57,39.57,39.53,39.53,20200.0,18.0585,18.0585,18.0403,18.0403,20200.0
2008-01-14 14:20:00,39.53,39.55,39.52,39.53,13000.0,18.0403,18.0494,18.0357,18.0403,13000.0
2008-01-14 14:25:00,39.53,39.55,39.52,39.53,13500.0,18.0403,18.0494,18.0357,18.0403,13500.0
2008-01-14 14:30:00,39.53,39.62,39.53,39.6,41100.0,18.0403,18.0814,18.0403,18.0722,41100.0
2008-01-14 14:35:00,39.6,39.65,39.58,39.64,41400.0,18.0722,18.095,18.0631,18.0905,41400.0
2008-01-14 14:40:00,39.64,39.66,39.6,39.64,45500.0,18.0905,18.0996,18.0722,18.0905,45500.0
2008-01-14 14:45:00,39.64,39.64,39.6,39.62,17000.0,18.0905,18.0905,18.0722,18.0814,17000.0
2008-01-14 14:50:00,39.62,39.64,39.6,39.62,30800.0,18.0814,18.0905,18.0722,18.0814,30800.0
2008-01-14 14:55:00,39.63,39.65,39.62,39.62,27500.0,18.0859,18.095,18.0814,18.0814,27500.0
2008-01-14 15:00:00,39.63,39.67,39.63,39.63,41800.0,18.0859,18.1042,18.0859,18.0859,41800.0
2008-01-14 15:05:00,39.63,39.67,39.58,39.59,51700.0,18.0859,18.1042,18.0631,18.0677,51700.0
2008-01-14 15:10:00,39.59,39.62,39.52,39.55,39600.0,18.0677,18.0814,18.0357,18.0494,39600.0
2008-01-14 15:15:00,39.55,39.56,39.47,39.54,92700.0,18.0494,18.054,18.0129,18.0448,92700.0
2008-01-14 15:20:00,39.54,39.61,39.51,39.6,71400.0,18.0448,18.0768,18.0312,18.0722,71400.0
2008-01-14 15:25:00,39.61,39.64,39.59,39.63,61400.0,18.0768,18.0905,18.0677,18.0859,61400.0
2008-01-14 15:30:00,39.63,39.67,39.6,39.66,61100.0,18.0859,18.1042,18.0722,18.0996,61100.0
2008-01-14 15:35:00,39.67,39.7,39.65,39.66,71700.0,18.1042,18.1179,18.095,18.0996,71700.0
2008-01-14 15:40:00,39.67,39.67,39.59,39.59,96900.0,18.1042,18.1042,18.0677,18.0677,96900.0
2008-01-14 15:45:00,39.6,39.62,39.59,39.61,67300.0,18.0722,18.0814,18.0677,18.0768,67300.0
2008-01-14 15:50:00,39.61,39.63,39.59,39.63,60900.0,18.0768,18.0859,18.0677,18.0859,60900.0
2008-01-14 15:55:00,39.63,39.64,39.6,39.63,95900.0,18.0859,18.0905,18.0722,18.0859,95900.0
2008-01-15 09:30:00,39.21,39.73,39.21,39.72,107100.0,17.8942,18.1316,17.8942,18.127,107100.0
2008-01-15 09:35:00,39.73,39.73,39.33,39.42,77100.0,18.1316,18.1316,17.949,17.9901,77100.0
2008-01-15 09:40:00,39.4,39.46,39.31,39.41,75500.0,17.981,18.0083,17.9399,17.9855,75500.0
2008-01-15 09:45:00,39.41,39.61,39.39,39.61,96800.0,17.9855,18.0768,17.9764,18.0768,96800.0
2008-01-15 09:50:00,39.61,39.73,39.56,39.64,72300.0,18.0768,18.1316,18.054,18.0905,72300.0
2008-01-15 09:55:00,39.6,39.81,39.52,39.79,59800.0,18.0722,18.1681,18.0357,18.1589,59800.0
2008-01-15 10:00:00,39.78,39.79,39.65,39.72,60900.0,18.1544,18.1589,18.095,18.127,60900.0
2008-01-15 10:05:00,39.71,39.8,39.63,39.69,66700.0,18.1224,18.1635,18.0859,18.1133,66700.0
2008-01-15 10:10:00,39.7,39.8,39.68,39.69,60600.0,18.1179,18.1635,18.1087,18.1133,60600.0
2008-01-15 10:15:00,39.7,39.78,39.68,39.68,69900.0,18.1179,18.1544,18.1087,18.1087,69900.0
2008-01-15 10:20:00,39.69,39.75,39.65,39.67,50100.0,18.1133,18.1407,18.095,18.1042,50100.0
2008-01-15 10:25:00,39.65,39.67,39.54,39.6,66200.0,18.095,18.1042,18.0448,18.0722,66200.0
2008-01-15 10:30:00,39.61,39.7,39.61,39.68,26600.0,18.0768,18.1179,18.0768,18.1087,26600.0
2008-01-15 10:35:00,39.68,39.7,39.65,39.69,30600.0,18.1087,18.1179,18.095,18.1133,30600.0
2008-01-15 10:40:00,39.7,39.7,39.6,39.61,45200.0,18.1179,18.1179,18.0722,18.0768,45200.0
2008-01-15 10:45:00,39.6,39.65,39.56,39.56,22700.0,18.0722,18.095,18.054,18.054,22700.0
2008-01-15 10:50:00,39.57,39.67,39.54,39.63,27800.0,18.0585,18.1042,18.0448,18.0859,27800.0
2008-01-15 10:55:00,39.63,39.65,39.55,39.55,40500.0,18.0859,18.095,18.0494,18.0494,40500.0
2008-01-15 11:00:00,39.55,39.58,39.53,39.58,90300.0,18.0494,18.0631,18.0403,18.0631,90300.0
2008-01-15 11:05:00,39.58,39.6,39.56,39.56,79700.0,18.0631,18.0722,18.054,18.054,79700.0
2008-01-15 11:10:00,39.56,39.62,39.56,39.6,30600.0,18.054,18.0814,18.054,18.0722,30600.0
2008-01-15 11:15:00,39.6,39.62,39.58,39.6,34800.0,18.0722,18.0814,18.0631,18.0722,34800.0
2008-01-15 11:20:00,39.6,39.62,39.6,39.61,32400.0,18.0722,18.0814,18.0722,18.0768,32400.0
2008-01-15 11:25:00,39.6,39.61,39.55,39.57,58800.0,18.0722,18.0768,18.0494,18.0585,58800.0
2008-01-15 11:30:00,39.56,39.57,39.54,39.56,41400.0,18.054,18.0585,18.0448,18.054,41400.0
2008-01-15 11:35:00,39.55,39.57,39.55,39.57,27200.0,18.0494,18.0585,18.0494,18.0585,27200.0
2008-01-15 11:40:00,39.57,39.58,39.55,39.55,32000.0,18.0585,18.0631,18.0494,18.0494,32000.0
2008-01-15 11:45:00,39.55,39.61,39.54,39.59,41800.0,18.0494,18.0768,18.0448,18.0677,41800.0
2008-01-15 11:50:00,39.59,39.63,39.56,39.61,33600.0,18.0677,18.0859,18.054,18.0768,33600.0
2008-01-15 11:55:00,39.6,39.7,39.6,39.69,18900.0,18.0722,18.1179,18.0722,18.1133,18900.0
2008-01-15 12:00:00,39.69,39.71,39.67,39.7,28700.0,18.1133,18.1224,18.1042,18.1179,28700.0
2008-01-15 12:05:00,39.7,39.71,39.62,39.64,31700.0,18.1179,18.1224,18.0814,18.0905,31700.0
2008-01-15 12:10:00,39.64,39.71,39.6,39.67,34600.0,18.0905,18.1224,18.0722,18.1042,34600.0
2008-01-15 12:15:00,39.67,39.71,39.67,39.71,17900.0,18.1042,18.1224,18.1042,18.1224,17900.0
2008-01-15 12:20:00,39.7,39.76,39.7,39.74,53500.0,18.1179,18.1452,18.1179,18.1361,53500.0
2008-01-15 12:25:00,39.73,39.79,39.72,39.79,30900.0,18.1316,18.1589,18.127,18.1589,30900.0
2008-01-15 12:30:00,39.79,39.79,39.73,39.77,39100.0,18.1589,18.1589,18.1316,18.1498,39100.0
2008-01-15 12:35:00,39.77,39.81,39.76,39.79,50700.0,18.1498,18.1681,18.1452,18.1589,50700.0
2008-01-15 12:40:00,39.79,39.82,39.78,39.81,18600.0,18.1589,18.1726,18.1544,18.1681,18600.0
2008-01-15 12:45:00,39.8,39.83,39.76,39.83,48300.0,18.1635,18.1772,18.1452,18.1772,48300.0
2008-01-15 12:50:00,39.83,39.87,39.82,39.83,23500.0,18.1772,18.1954,18.1726,18.1772,23500.0
2008-01-15 12:55:00,39.83,39.86,39.78,39.83,52500.0,18.1772,18.1909,18.1544,18.1772,52500.0
2008-01-15 13:00:00,39.83,39.85,39.78,39.85,22000.0,18.1772,18.1863,18.1544,18.1863,22000.0
2008-01-15 13:05:00,39.85,39.9,39.84,39.88,28000.0,18.1863,18.2091,18.1818,18.2,28000.0
2008-01-15 13:10:00,39.88,39.89,39.85,39.88,24800.0,18.2,18.2046,18.1863,18.2,24800.0
2008-01-15 13:15:00,39.88,39.93,39.88,39.91,29400.0,18.2,18.2228,18.2,18.2137,29400.0
2008-01-15 13:20:00,39.92,39.92,39.83,39.84,18600.0,18.2183,18.2183,18.1772,18.1818,18600.0
2008-01-15 13:25:00,39.83,39.86,39.81,39.81,19800.0,18.1772,18.1909,18.1681,18.1681,19800.0
2008-01-15 13:30:00,39.81,39.83,39.76,39.77,17200.0,18.1681,18.1772,18.1452,18.1498,17200.0
2008-01-15 13:35:00,39.78,39.81,39.78,39.8,20800.0,18.1544,18.1681,18.1544,18.1635,20800.0
2008-01-15 13:40:00,39.8,39.83,39.78,39.81,25900.0,18.1635,18.1772,18.1544,18.1681,25900.0
2008-01-15 13:45:00,39.81,39.82,39.7,39.71,36200.0,18.1681,18.1726,18.1179,18.1224,36200.0
2008-01-15 13:50:00,39.7,39.71,39.62,39.66,46500.0,18.1179,18.1224,18.0814,18.0996,46500.0
2008-01-15 13:55:00,39.66,39.7,39.64,39.67,49000.0,18.0996,18.1179,18.0905,18.1042,49000.0
2008-01-15 14:00:00,39.67,39.74,39.66,39.74,27100.0,18.1042,18.1361,18.0996,18.1361,27100.0
2008-01-15 14:05:00,39.72,39.77,39.72,39.73,42700.0,18.127,18.1498,18.127,18.1316,42700.0
2008-01-15 14:10:00,39.74,39.8,39.72,39.79,42800.0,18.1361,18.1635,18.127,18.1589,42800.0
2008-01-15 14:15:00,39.79,39.8,39.73,39.77,26200.0,18.1589,18.1635,18.1316,18.1498,26200.0
2008-01-15 14:20:00,39.77,39.77,39.69,39.71,26700.0,18.1498,18.1498,18.1133,18.1224,26700.0
2008-01-15 14:25:00,39.71,39.71,39.64,39.65,25700.0,18.1224,18.1224,18.0905,18.095,25700.0
2008-01-15 14:30:00,39.65,39.65,39.6,39.61,38000.0,18.095,18.095,18.0722,18.0768,38000.0
2008-01-15 14:35:00,39.61,39.62,39.57,39.59,61400.0,18.0768,18.0814,18.0585,18.0677,61400.0
2008-01-15 14:40:00,39.59,39.63,39.57,39.62,59300.0,18.0677,18.0859,18.0585,18.0814,59300.0
2008-01-15 14:45:00,39.62,39.62,39.53,39.55,67400.0,18.0814,18.0814,18.0403,18.0494,67400.0
2008-01-15 14:50:00,39.55,39.57,39.47,39.5,81000.0,18.0494,18.0585,18.0129,18.0266,81000.0
2008-01-15 14:55:00,39.51,39.54,39.48,39.52,102600.0,18.0312,18.0448,18.0175,18.0357,102600.0
2008-01-15 15:00:00,39.51,39.52,39.43,39.46,86200.0,18.0312,18.0357,17.9946,18.0083,86200.0
2008-01-15 15:05:00,39.46,39.53,39.44,39.52,43600.0,18.0083,18.0403,17.9992,18.0357,43600.0
2008-01-15 15:10:00,39.51,39.52,39.44,39.47,49700.0,18.0312,18.0357,17.9992,18.0129,49700.0
2008-01-15 15:15:00,39.48,39.53,39.48,39.53,48300.0,18.0175,18.0403,18.0175,18.0403,48300.0
2008-01-15 15:20:00,39.52,39.58,39.5,39.56,49700.0,18.0357,18.0631,18.0266,18.054,49700.0
2008-01-15 15:25:00,39.56,39.66,39.56,39.63,119000.0,18.054,18.0996,18.054,18.0859,119000.0
2008-01-15 15:30:00,39.62,39.63,39.57,39.6,36600.0,18.0814,18.0859,18.0585,18.0722,36600.0
2008-01-15 15:35:00,39.62,39.64,39.56,39.56,46400.0,18.0814,18.0905,18.054,18.054,46400.0
2008-01-15 15:40:00,39.56,39.56,39.44,39.44,124300.0,18.054,18.054,17.9992,17.9992,124300.0
2008-01-15 15:45:00,39.44,39.45,39.39,39.42,116900.0,17.9992,18.0038,17.9764,17.9901,116900.0
2008-01-15 15:50:00,39.42,39.43,39.34,39.34,117700.0,17.9901,17.9946,17.9536,17.9536,117700.0
2008-01-15 15:55:00,39.34,39.35,39.28,39.28,198900.0,17.9536,17.9581,17.9262,17.9262,198900.0
2008-01-16 09:30:00,39.13,39.53,39.13,39.51,89100.0,17.8577,18.0403,17.8577,18.0312,89100.0
2008-01-16 09:35:00,39.51,39.55,39.46,39.51,58400.0,18.0312,18.0494,18.0083,18.0312,58400.0
2008-01-16 09:40:00,39.52,39.59,39.41,39.41,135500.0,18.0357,18.0677,17.9855,17.9855,135500.0
2008-01-16 09:45:00,39.41,39.63,39.38,39.62,89600.0,17.9855,18.0859,17.9718,18.0814,89600.0
2008-01-16 09:50:00,39.61,39.69,39.52,39.68,46500.0,18.0768,18.1133,18.0357,18.1087,46500.0
2008-01-16 09:55:00,39.68,39.7,39.34,39.38,58100.0,18.1087,18.1179,17.9536,17.9718,58100.0
2008-01-16 10:00:00,39.36,39.48,39.36,39.44,72800.0,17.9627,18.0175,17.9627,17.9992,72800.0
2008-01-16 10:05:00,39.44,39.51,39.41,39.48,57800.0,17.9992,18.0312,17.9855,18.0175,57800.0
2008-01-16 10:10:00,39.49,39.6,39.47,39.6,57500.0,18.022,18.0722,18.0129,18.0722,57500.0
2008-01-16 10:15:00,39.59,39.7,39.52,39.68,64100.0,18.0677,18.1179,18.0357,18.1087,64100.0
2008-01-16 10:20:00,39.69,39.76,39.68,39.72,41800.0,18.1133,18.1452,18.1087,18.127,41800.0
2008-01-16 10:25:00,39.72,39.75,39.61,39.61,53400.0,18.127,18.1407,18.0768,18.0768,53400.0
2008-01-16 10:30:00,39.62,39.78,39.62,39.77,71800.0,18.0814,18.1544,18.0814,18.1498,71800.0
2008-01-16 10:35:00,39.77,39.78,39.57,39.57,65800.0,18.1498,18.1544,18.0585,18.0585,65800.0
2008-01-16 10:40:00,39.57,39.67,39.56,39.67,55400.0,18.0585,18.1042,18.054,18.1042,55400.0
2008-01-16 10:45:00,39.67,39.72,39.64,39.66,41800.0,18.1042,18.127,18.0905,18.0996,41800.0
2008-01-16 10:50:00,39.64,39.68,39.51,39.68,53700.0,18.0905,18.1087,18.0312,18.1087,53700.0
2008-01-16 10:55:00,39.67,39.87,39.67,39.86,85400.0,18.1042,18.1954,18.1042,18.1909,85400.0
2008-01-16 11:00:00,39.85,39.85,39.75,39.79,56500.0,18.1863,18.1863,18.1407,18.1589,56500.0
2008-01-16 11:05:00,39.79,39.87,39.75,39.87,63100.0,18.1589,18.1954,18.1407,18.1954,63100.0
2008-01-16 11:10:00,39.87,39.89,39.84,39.87,46800.0,18.1954,18.2046,18.1818,18.1954,46800.0
2008-01-16 11:15:00,39.87,39.9,39.86,39.88,46300.0,18.1954,18.2091,18.1909,18.2,46300.0
2008-01-16 11:20:00,39.89,39.89,39.77,39.77,57400.0,18.2046,18.2046,18.1498,18.1498,57400.0
2008-01-16 11:25:00,39.77,39.79,39.74,39.78,49900.0,18.1498,18.1589,18.1361,18.1544,49900.0
2008-01-16 11:30:00,39.79,39.83,39.75,39.81,45700.0,18.1589,18.1772,18.1407,18.1681,45700.0
2008-01-16 11:35:00,39.81,39.81,39.67,39.68,50300.0,18.1681,18.1681,18.1042,18.1087,50300.0
2008-01-16 11:40:00,39.68,39.71,39.66,39.7,93100.0,18.1087,18.1224,18.0996,18.1179,93100.0
2008-01-16 11:45:00,39.71,39.71,39.6,39.61,122200.0,18.1224,18.1224,18.0722,18.0768,122200.0
2008-01-16 11:50:00,39.62,39.68,39.56,39.64,97500.0,18.0814,18.1087,18.054,18.0905,97500.0
2008-01-16 11:55:00,39.64,39.64,39.53,39.61,75600.0,18.0905,18.0905,18.0403,18.0768,75600.0
2008-01-16 12:00:00,39.61,39.63,39.47,39.53,90200.0,18.0768,18.0859,18.0129,18.0403,90200.0
2008-01-16 12:05:00,39.52,39.57,39.47,39.51,68300.0,18.0357,18.0585,18.0129,18.0312,68300.0
2008-01-16 12:10:00,39.52,39.53,39.46,39.5,49200.0,18.0357,18.0403,18.0083,18.0266,49200.0
2008-01-16 12:15:00,39.51,39.57,39.5,39.55,45400.0,18.0312,18.0585,18.0266,18.0494,45400.0
2008-01-16 12:20:00,39.55,39.55,39.43,39.43,71700.0,18.0494,18.0494,17.9946,17.9946,71700.0
2008-01-16 12:25:00,39.43,39.47,39.39,39.46,77500.0,17.9946,18.0129,17.9764,18.0083,77500.0
2008-01-16 12:30:00,39.46,39.58,39.46,39.57,72700.0,18.0083,18.0631,18.0083,18.0585,72700.0
2008-01-16 12:35:00,39.57,39.62,39.51,39.58,73800.0,18.0585,18.0814,18.0312,18.0631,73800.0
2008-01-16 12:40:00,39.58,39.65,39.58,39.65,51400.0,18.0631,18.095,18.0631,18.095,51400.0
2008-01-16 12:45:00,39.65,39.65,39.58,39.58,39800.0,18.095,18.095,18.0631,18.0631,39800.0
2008-01-16 12:50:00,39.59,39.61,39.56,39.57,38000.0,18.0677,18.0768,18.054,18.0585,38000.0
2008-01-16 12:55:00,39.57,39.66,39.54,39.66,52700.0,18.0585,18.0996,18.0448,18.0996,52700.0
2008-01-16 13:00:00,39.65,39.68,39.57,39.58,61600.0,18.095,18.1087,18.0585,18.0631,61600.0
2008-01-16 13:05:00,39.58,39.64,39.55,39.62,43800.0,18.0631,18.0905,18.0494,18.0814,43800.0
2008-01-16 13:10:00,39.61,39.65,39.58,39.61,50200.0,18.0768,18.095,18.0631,18.0768,50200.0
2008-01-16 13:15:00,39.61,39.62,39.58,39.59,78200.0,18.0768,18.0814,18.0631,18.0677,78200.0
2008-01-16 13:20:00,39.6,39.6,39.58,39.58,48300.0,18.0722,18.0722,18.0631,18.0631,48300.0
2008-01-16 13:25:00,39.59,39.64,39.57,39.62,138200.0,18.0677,18.0905,18.0585,18.0814,138200.0
2008-01-16 13:30:00,39.62,39.65,39.55,39.57,74100.0,18.0814,18.095,18.0494,18.0585,74100.0
2008-01-16 13:35:00,39.57,39.62,39.55,39.59,60700.0,18.0585,18.0814,18.0494,18.0677,60700.0
2008-01-16 13:40:00,39.59,39.59,39.47,39.48,72100.0,18.0677,18.0677,18.0129,18.0175,72100.0
2008-01-16 13:45:00,39.47,39.52,39.45,39.45,47700.0,18.0129,18.0357,18.0038,18.0038,47700.0
2008-01-16 13:50:00,39.45,39.47,39.35,39.35,294400.0,18.0038,18.0129,17.9581,17.9581,294400.0
2008-01-16 13:55:00,39.36,39.39,39.32,39.37,78200.0,17.9627,17.9764,17.9444,17.9673,78200.0
2008-01-16 14:00:00,39.34,39.36,39.28,39.3,170100.0,17.9536,17.9627,17.9262,17.9353,170100.0
2008-01-16 14:05:00,39.3,39.3,39.2,39.23,209800.0,17.9353,17.9353,17.8897,17.9034,209800.0
2008-01-16 14:10:00,39.22,39.25,39.16,39.17,118600.0,17.8988,17.9125,17.8714,17.876,118600.0
2008-01-16 14:15:00,39.18,39.22,39.16,39.19,81000.0,17.8806,17.8988,17.8714,17.8851,81000.0
2008-01-16 14:20:00,39.18,39.28,39.16,39.25,68200.0,17.8806,17.9262,17.8714,17.9125,68200.0
2008-01-16 14:25:00,39.25,39.28,39.22,39.25,117700.0,17.9125,17.9262,17.8988,17.9125,117700.0
2008-01-16 14:30:00,39.25,39.36,39.25,39.32,99100.0,17.9125,17.9627,17.9125,17.9444,99100.0
2008-01-16 14:35:00,39.32,39.36,39.29,39.35,111900.0,17.9444,17.9627,17.9308,17.9581,111900.0
2008-01-16 14:40:00,39.35,39.46,39.31,39.4,133500.0,17.9581,18.0083,17.9399,17.981,133500.0
2008-01-16 14:45:00,39.43,39.45,39.28,39.3,113500.0,17.9946,18.0038,17.9262,17.9353,113500.0
2008-01-16 14:50:00,39.3,39.39,39.28,39.35,102400.0,17.9353,17.9764,17.9262,17.9581,102400.0
2008-01-16 14:55:00,39.34,39.35,39.21,39.22,139900.0,17.9536,17.9581,17.8942,17.8988,139900.0
2008-01-16 15:00:00,39.24,39.29,39.16,39.24,147300.0,17.9079,17.9308,17.8714,17.9079,147300.0
2008-01-16 15:05:00,39.24,39.24,39.11,39.19,85900.0,17.9079,17.9079,17.8486,17.8851,85900.0
2008-01-16 15:10:00,39.2,39.3,39.15,39.29,87500.0,17.8897,17.9353,17.8669,17.9308,87500.0
2008-01-16 15:15:00,39.3,39.4,39.29,39.37,109800.0,17.9353,17.981,17.9308,17.9673,109800.0
2008-01-16 15:20:00,39.39,39.39,39.26,39.28,89300.0,17.9764,17.9764,17.9171,17.9262,89300.0
2008-01-16 15:25:00,39.28,39.31,39.21,39.31,95000.0,17.9262,17.9399,17.8942,17.9399,95000.0
2008-01-16 15:30:00,39.32,39.48,39.26,39.42,75300.0,17.9444,18.0175,17.9171,17.9901,75300.0
2008-01-16 15:35:00,39.47,39.47,39.33,39.36,129200.0,18.0129,18.0129,17.949,17.9627,129200.0
2008-01-16 15:40:00,39.36,39.45,39.35,39.39,142000.0,17.9627,18.0038,17.9581,17.9764,142000.0
2008-01-16 15:45:00,39.4,39.41,39.22,39.22,117100.0,17.981,17.9855,17.8988,17.8988,117100.0
2008-01-16 15:50:00,39.22,39.24,39.16,39.17,149600.0,17.8988,17.9079,17.8714,17.876,149600.0
2008-01-16 15:55:00,39.17,39.18,39.11,39.14,137500.0,17.876,17.8806,17.8486,17.8623,137500.0
2008-01-17 09:30:00,39.25,39.32,39.14,39.18,63600.0,17.9125,17.9444,17.8623,17.8806,63600.0
2008-01-17 09:35:00,39.18,39.32,39.07,39.32,54400.0,17.8806,17.9444,17.8304,17.9444,54400.0
2008-01-17 09:40:00,39.33,39.46,39.14,39.15,90100.0,17.949,18.0083,17.8623,17.8669,90100.0
2008-01-17 09:45:00,39.16,39.35,39.06,39.27,64600.0,17.8714,17.9581,17.8258,17.9216,64600.0
2008-01-17 09:50:00,39.27,39.28,39.11,39.2,64600.0,17.9216,17.9262,17.8486,17.8897,64600.0
2008-01-17 09:55:00,39.19,39.21,39.11,39.16,52900.0,17.8851,17.8942,17.8486,17.8714,52900.0
2008-01-17 10:00:00,39.15,39.19,39.01,39.01,101100.0,17.8669,17.8851,17.803,17.803,101100.0
2008-01-17 10:05:00,39.01,39.28,39.0,39.28,124600.0,17.803,17.9262,17.7984,17.9262,124600.0
2008-01-17 10:10:00,39.27,39.31,39.1,39.23,70300.0,17.9216,17.9399,17.844,17.9034,70300.0
2008-01-17 10:15:00,39.25,39.31,39.12,39.13,59400.0,17.9125,17.9399,17.8532,17.8577,59400.0
2008-01-17 10:20:00,39.12,39.34,39.07,39.2,91400.0,17.8532,17.9536,17.8304,17.8897,91400.0
2008-01-17 10:25:00,39.24,39.28,39.15,39.2,51000.0,17.9079,17.9262,17.8669,17.8897,51000.0
2008-01-17 10:30:00,39.18,39.22,39.16,39.18,67800.0,17.8806,17.8988,17.8714,17.8806,67800.0
2008-01-17 10:35:00,39.2,39.27,39.16,39.25,261100.0,17.8897,17.9216,17.8714,17.9125,261100.0
2008-01-17 10:40:00,39.26,39.29,39.2,39.24,73500.0,17.9171,17.9308,17.8897,17.9079,73500.0
2008-01-17 10:45:00,39.25,39.3,39.18,39.19,48800.0,17.9125,17.9353,17.8806,17.8851,48800.0
2008-01-17 10:50:00,39.18,39.18,39.09,39.13,101400.0,17.8806,17.8806,17.8395,17.8577,101400.0
2008-01-17 10:55:00,39.12,39.17,39.07,39.11,99200.0,17.8532,17.876,17.8304,17.8486,99200.0
2008-01-17 11:00:00,39.11,39.14,39.06,39.06,57500.0,17.8486,17.8623,17.8258,17.8258,57500.0
2008-01-17 11:05:00,39.07,39.11,39.04,39.07,56700.0,17.8304,17.8486,17.8167,17.8304,56700.0
2008-01-17 11:10:00,39.06,39.07,39.03,39.06,32600.0,17.8258,17.8304,17.8121,17.8258,32600.0
2008-01-17 11:15:00,39.05,39.05,39.0,39.03,45000.0,17.8212,17.8212,17.7984,17.8121,45000.0
2008-01-17 11:20:00,39.03,39.08,39.0,39.06,56500.0,17.8121,17.8349,17.7984,17.8258,56500.0
2008-01-17 11:25:00,39.06,39.13,39.04,39.11,80000.0,17.8258,17.8577,17.8167,17.8486,80000.0
2008-01-17 11:30:00,39.12,39.15,39.01,39.01,34900.0,17.8532,17.8669,17.803,17.803,34900.0
2008-01-17 11:35:00,39.01,39.03,38.96,38.97,42400.0,17.803,17.8121,17.7802,17.7847,42400.0
2008-01-17 11:40:00,38.97,39.02,38.91,38.96,60900.0,17.7847,17.8075,17.7573,17.7802,60900.0
2008-01-17 11:45:00,38.96,39.0,38.94,38.97,53700.0,17.7802,17.7984,17.771,17.7847,53700.0
2008-01-17 11:50:00,38.97,39.06,38.95,39.0,71500.0,17.7847,17.8258,17.7756,17.7984,71500.0
2008-01-17 11:55:00,38.99,38.99,38.81,38.85,87600.0,17.7938,17.7938,17.7117,17.73,87600.0
2008-01-17 12:00:00,38.86,38.9,38.8,38.81,49400.0,17.7345,17.7528,17.7071,17.7117,49400.0
2008-01-17 12:05:00,38.83,38.89,38.8,38.83,42700.0,17.7208,17.7482,17.7071,17.7208,42700.0
2008-01-17 12:10:00,38.82,39.07,38.82,39.06,77800.0,17.7163,17.8304,17.7163,17.8258,77800.0
2008-01-17 12:15:00,39.06,39.07,38.84,38.91,113400.0,17.8258,17.8304,17.7254,17.7573,113400.0
2008-01-17 12:20:00,38.91,38.94,38.87,38.91,58100.0,17.7573,17.771,17.7391,17.7573,58100.0
2008-01-17 12:25:00,38.91,38.97,38.89,38.97,47800.0,17.7573,17.7847,17.7482,17.7847,47800.0
2008-01-17 12:30:00,38.97,38.97,38.89,38.96,54800.0,17.7847,17.7847,17.7482,17.7802,54800.0
2008-01-17 12:35:00,38.96,39.04,38.91,38.96,34200.0,17.7802,17.8167,17.7573,17.7802,34200.0
2008-01-17 12:40:00,38.96,39.07,38.96,39.07,69300.0,17.7802,17.8304,17.7802,17.8304,69300.0
2008-01-17 12:45:00,39.07,39.12,39.03,39.09,65800.0,17.8304,17.8532,17.8121,17.8395,65800.0
2008-01-17 12:50:00,39.09,39.09,38.98,38.99,39500.0,17.8395,17.8395,17.7893,17.7938,39500.0
2008-01-17 12:55:00,38.99,39.07,38.99,39.06,23000.0,17.7938,17.8304,17.7938,17.8258,23000.0
2008-01-17 13:00:00,39.06,39.06,39.03,39.05,35800.0,17.8258,17.8258,17.8121,17.8212,35800.0
2008-01-17 13:05:00,39.05,39.16,39.05,39.16,58800.0,17.8212,17.8714,17.8212,17.8714,58800.0
2008-01-17 13:10:00,39.17,39.18,39.1,39.14,65900.0,17.876,17.8806,17.844,17.8623,65900.0
2008-01-17 13:15:00,39.13,39.18,39.08,39.15,54400.0,17.8577,17.8806,17.8349,17.8669,54400.0
2008-01-17 13:20:00,39.15,39.15,39.01,39.02,36800.0,17.8669,17.8669,17.803,17.8075,36800.0
2008-01-17 13:25:00,39.02,39.11,39.02,39.11,25400.0,17.8075,17.8486,17.8075,17.8486,25400.0
2008-01-17 13:30:00,39.12,39.13,39.04,39.07,35600.0,17.8532,17.8577,17.8167,17.8304,35600.0
2008-01-17 13:35:00,39.07,39.1,39.04,39.06,31900.0,17.8304,17.844,17.8167,17.8258,31900.0
2008-01-17 13:40:00,39.06,39.14,39.01,39.11,37400.0,17.8258,17.8623,17.803,17.8486,37400.0
2008-01-17 13:45:00,39.11,39.12,39.0,39.01,38100.0,17.8486,17.8532,17.7984,17.803,38100.0
2008-01-17 13:50:00,39.0,39.04,38.98,39.03,34200.0,17.7984,17.8167,17.7893,17.8121,34200.0
2008-01-17 13:55:00,39.03,39.1,39.0,39.06,34400.0,17.8121,17.844,17.7984,17.8258,34400.0
2008-01-17 14:00:00,39.05,39.08,39.0,39.01,43500.0,17.8212,17.8349,17.7984,17.803,43500.0
2008-01-17 14:05:00,39.02,39.06,38.97,38.98,70000.0,17.8075,17.8258,17.7847,17.7893,70000.0
2008-01-17 14:10:00,38.98,39.0,38.9,38.93,62700.0,17.7893,17.7984,17.7528,17.7665,62700.0
2008-01-17 14:15:00,38.93,38.94,38.89,38.91,60400.0,17.7665,17.771,17.7482,17.7573,60400.0
2008-01-17 14:20:00,38.9,38.93,38.85,38.9,63600.0,17.7528,17.7665,17.73,17.7528,63600.0
2008-01-17 14:25:00,38.9,38.91,38.82,38.85,77200.0,17.7528,17.7573,17.7163,17.73,77200.0
2008-01-17 14:30:00,38.84,38.88,38.67,38.69,81000.0,17.7254,17.7436,17.6478,17.6569,81000.0
2008-01-17 14:35:00,38.68,38.68,38.58,38.6,92900.0,17.6524,17.6524,17.6067,17.6159,92900.0
2008-01-17 14:40:00,38.59,38.71,38.58,38.69,55300.0,17.6113,17.6661,17.6067,17.6569,55300.0
2008-01-17 14:45:00,38.7,38.84,38.66,38.83,57800.0,17.6615,17.7254,17.6432,17.7208,57800.0
2008-01-17 14:50:00,38.82,38.86,38.78,38.84,50400.0,17.7163,17.7345,17.698,17.7254,50400.0
2008-01-17 14:55:00,38.85,38.85,38.65,38.71,80500.0,17.73,17.73,17.6387,17.6661,80500.0
2008-01-17 15:00:00,38.71,38.72,38.66,38.71,36900.0,17.6661,17.6706,17.6432,17.6661,36900.0
2008-01-17 15:05:00,38.71,38.93,38.71,38.86,91000.0,17.6661,17.7665,17.6661,17.7345,91000.0
2008-01-17 15:10:00,38.86,38.9,38.79,38.85,66500.0,17.7345,17.7528,17.7026,17.73,66500.0
2008-01-17 15:15:00,38.86,38.89,38.78,38.89,43100.0,17.7345,17.7482,17.698,17.7482,43100.0
2008-01-17 15:20:00,38.88,38.89,38.69,38.74,72000.0,17.7436,17.7482,17.6569,17.6797,72000.0
2008-01-17 15:25:00,38.73,38.74,38.5,38.5,98900.0,17.6752,17.6797,17.5702,17.5702,98900.0
2008-01-17 15:30:00,38.49,38.52,38.39,38.49,121300.0,17.5657,17.5793,17.52,17.5657,121300.0
2008-01-17 15:35:00,38.49,38.53,38.44,38.48,69800.0,17.5657,17.5839,17.5428,17.5611,69800.0
2008-01-17 15:40:00,38.48,38.52,38.43,38.43,110300.0,17.5611,17.5793,17.5383,17.5383,110300.0
2008-01-17 15:45:00,38.43,38.44,38.37,38.44,123200.0,17.5383,17.5428,17.5109,17.5428,123200.0
2008-01-17 15:50:00,38.43,38.45,38.3,38.32,202800.0,17.5383,17.5474,17.4789,17.4881,202800.0
2008-01-17 15:55:00,38.3,38.4,38.2,38.22,346100.0,17.4789,17.5246,17.4333,17.4424,346100.0
2008-01-18 09:30:00,38.55,38.66,38.36,38.45,621300.0,17.593,17.6432,17.5063,17.5474,621300.0
2008-01-18 09:35:00,38.45,38.46,38.2,38.2,121100.0,17.5474,17.552,17.4333,17.4333,121100.0
2008-01-18 09:40:00,38.2,38.28,38.15,38.18,215200.0,17.4333,17.4698,17.4105,17.4242,215200.0
2008-01-18 09:45:00,38.18,38.36,38.16,38.25,197400.0,17.4242,17.5063,17.4151,17.4561,197400.0
2008-01-18 09:50:00,38.26,38.32,38.18,38.3,187800.0,17.4607,17.4881,17.4242,17.4789,187800.0
2008-01-18 09:55:00,38.3,38.37,38.2,38.27,120300.0,17.4789,17.5109,17.4333,17.4653,120300.0
2008-01-18 10:00:00,38.28,38.35,38.2,38.33,165400.0,17.4698,17.5018,17.4333,17.4926,165400.0
2008-01-18 10:05:00,38.33,38.55,38.33,38.55,85500.0,17.4926,17.593,17.4926,17.593,85500.0
2008-01-18 10:10:00,38.56,38.98,38.56,38.96,232400.0,17.5976,17.7893,17.5976,17.7802,232400.0
2008-01-18 10:15:00,38.96,39.0,38.77,38.77,176200.0,17.7802,17.7984,17.6934,17.6934,176200.0
2008-01-18 10:20:00,38.78,38.78,38.58,38.65,82500.0,17.698,17.698,17.6067,17.6387,82500.0
2008-01-18 10:25:00,38.65,38.65,38.58,38.62,36700.0,17.6387,17.6387,17.6067,17.625,36700.0
2008-01-18 10:30:00,38.63,38.74,38.61,38.61,62900.0,17.6295,17.6797,17.6204,17.6204,62900.0
2008-01-18 10:35:00,38.62,38.64,38.5,38.5,49300.0,17.625,17.6341,17.5702,17.5702,49300.0
2008-01-18 10:40:00,38.5,38.51,38.33,38.34,51000.0,17.5702,17.5748,17.4926,17.4972,51000.0
2008-01-18 10:45:00,38.36,38.36,38.26,38.26,66000.0,17.5063,17.5063,17.4607,17.4607,66000.0
2008-01-18 10:50:00,38.26,38.4,38.24,38.3,106400.0,17.4607,17.5246,17.4516,17.4789,106400.0
2008-01-18 10:55:00,38.3,38.3,38.22,38.25,73300.0,17.4789,17.4789,17.4424,17.4561,73300.0
2008-01-18 11:00:00,38.26,38.41,38.2,38.39,72700.0,17.4607,17.5291,17.4333,17.52,72700.0
2008-01-18 11:05:00,38.38,38.39,38.2,38.32,52200.0,17.5155,17.52,17.4333,17.4881,52200.0
2008-01-18 11:10:00,38.32,38.35,38.2,38.2,44800.0,17.4881,17.5018,17.4333,17.4333,44800.0
2008-01-18 11:15:00,38.19,38.31,38.15,38.27,57000.0,17.4287,17.4835,17.4105,17.4653,57000.0
2008-01-18 11:20:00,38.26,38.31,38.14,38.26,68300.0,17.4607,17.4835,17.4059,17.4607,68300.0
2008-01-18 11:25:00,38.26,38.33,38.18,38.24,116500.0,17.4607,17.4926,17.4242,17.4516,116500.0
2008-01-18 11:30:00,38.24,38.26,38.1,38.12,99200.0,17.4516,17.4607,17.3877,17.3968,99200.0
2008-01-18 11:35:00,38.11,38.23,38.07,38.15,75200.0,17.3922,17.447,17.374,17.4105,75200.0
2008-01-18 11:40:00,38.14,38.17,38.05,38.07,65000.0,17.4059,17.4196,17.3649,17.374,65000.0
2008-01-18 11:45:00,38.09,38.13,38.02,38.06,55400.0,17.3831,17.4014,17.3512,17.3694,55400.0
2008-01-18 11:50:00,38.06,38.09,38.01,38.04,36400.0,17.3694,17.3831,17.3466,17.3603,36400.0
2008-01-18 11:55:00,38.05,38.05,37.93,37.95,101500.0,17.3649,17.3649,17.3101,17.3192,101500.0
2008-01-18 12:00:00,37.95,37.96,37.89,37.9,72500.0,17.3192,17.3238,17.2918,17.2964,72500.0
2008-01-18 12:05:00,37.89,37.9,37.8,37.81,58800.0,17.2918,17.2964,17.2508,17.2553,58800.0
2008-01-18 12:10:00,37.81,37.86,37.76,37.77,85000.0,17.2553,17.2781,17.2325,17.2371,85000.0
2008-01-18 12:15:00,37.77,37.78,37.53,37.53,88900.0,17.2371,17.2416,17.1275,17.1275,88900.0
2008-01-18 12:20:00,37.52,37.65,37.51,37.65,56000.0,17.123,17.1823,17.1184,17.1823,56000.0
2008-01-18 12:25:00,37.66,37.69,37.61,37.63,54600.0,17.1869,17.2006,17.1641,17.1732,54600.0
2008-01-18 12:30:00,37.63,37.74,37.63,37.73,132600.0,17.1732,17.2234,17.1732,17.2188,132600.0
2008-01-18 12:35:00,37.73,37.75,37.6,37.7,51400.0,17.2188,17.2279,17.1595,17.2051,51400.0
2008-01-18 12:40:00,37.71,37.8,37.68,37.78,168000.0,17.2097,17.2508,17.196,17.2416,168000.0
2008-01-18 12:45:00,37.78,37.82,37.73,37.77,51600.0,17.2416,17.2599,17.2188,17.2371,51600.0
2008-01-18 12:50:00,37.76,37.77,37.62,37.66,57000.0,17.2325,17.2371,17.1686,17.1869,57000.0
2008-01-18 12:55:00,37.67,37.75,37.66,37.72,52900.0,17.1914,17.2279,17.1869,17.2143,52900.0
2008-01-18 13:00:00,37.72,37.79,37.65,37.79,24200.0,17.2143,17.2462,17.1823,17.2462,24200.0
2008-01-18 13:05:00,37.78,37.82,37.74,37.78,93600.0,17.2416,17.2599,17.2234,17.2416,93600.0
2008-01-18 13:10:00,37.78,37.78,37.66,37.69,39100.0,17.2416,17.2416,17.1869,17.2006,39100.0
2008-01-18 13:15:00,37.69,37.76,37.59,37.65,117000.0,17.2006,17.2325,17.1549,17.1823,117000.0
2008-01-18 13:20:00,37.65,37.71,37.61,37.66,39500.0,17.1823,17.2097,17.1641,17.1869,39500.0
2008-01-18 13:25:00,37.66,37.7,37.63,37.63,29800.0,17.1869,17.2051,17.1732,17.1732,29800.0
2008-01-18 13:30:00,37.63,37.68,37.58,37.66,84100.0,17.1732,17.196,17.1504,17.1869,84100.0
2008-01-18 13:35:00,37.64,37.64,37.57,37.57,41200.0,17.1777,17.1777,17.1458,17.1458,41200.0
2008-01-18 13:40:00,37.57,37.62,37.56,37.6,44700.0,17.1458,17.1686,17.1412,17.1595,44700.0
2008-01-18 13:45:00,37.6,37.66,37.57,37.61,70900.0,17.1595,17.1869,17.1458,17.1641,70900.0
2008-01-18 13:50:00,37.61,37.63,37.53,37.54,49700.0,17.1641,17.1732,17.1275,17.1321,49700.0
2008-01-18 13:55:00,37.55,37.66,37.51,37.51,91600.0,17.1367,17.1869,17.1184,17.1184,91600.0
2008-01-18 14:00:00,37.52,37.59,37.51,37.56,41300.0,17.123,17.1549,17.1184,17.1412,41300.0
2008-01-18 14:05:00,37.55,37.64,37.5,37.63,112400.0,17.1367,17.1777,17.1139,17.1732,112400.0
2008-01-18 14:10:00,37.64,37.65,37.62,37.65,43500.0,17.1777,17.1823,17.1686,17.1823,43500.0
2008-01-18 14:15:00,37.65,37.7,37.6,37.7,86800.0,17.1823,17.2051,17.1595,17.2051,86800.0
2008-01-18 14:20:00,37.7,37.76,37.7,37.75,52900.0,17.2051,17.2325,17.2051,17.2279,52900.0
2008-01-18 14:25:00,37.76,37.76,37.7,37.74,39000.0,17.2325,17.2325,17.2051,17.2234,39000.0
2008-01-18 14:30:00,37.73,37.75,37.7,37.71,80000.0,17.2188,17.2279,17.2051,17.2097,80000.0
2008-01-18 14:35:00,37.7,37.74,37.69,37.7,86800.0,17.2051,17.2234,17.2006,17.2051,86800.0
2008-01-18 14:40:00,37.71,37.71,37.59,37.59,59600.0,17.2097,17.2097,17.1549,17.1549,59600.0
2008-01-18 14:45:00,37.6,37.63,37.56,37.56,34500.0,17.1595,17.1732,17.1412,17.1412,34500.0
2008-01-18 14:50:00,37.57,37.59,37.54,37.54,73800.0,17.1458,17.1549,17.1321,17.1321,73800.0
2008-01-18 14:55:00,37.54,37.64,37.54,37.64,98300.0,17.1321,17.1777,17.1321,17.1777,98300.0
2008-01-18 15:00:00,37.64,37.65,37.52,37.61,94100.0,17.1777,17.1823,17.123,17.1641,94100.0
2008-01-18 15:05:00,37.62,37.73,37.58,37.68,90200.0,17.1686,17.2188,17.1504,17.196,90200.0
2008-01-18 15:10:00,37.68,37.69,37.56,37.61,105700.0,17.196,17.2006,17.1412,17.1641,105700.0
2008-01-18 15:15:00,37.6,37.65,37.57,37.61,70900.0,17.1595,17.1823,17.1458,17.1641,70900.0
2008-01-18 15:20:00,37.61,37.64,37.47,37.48,145000.0,17.1641,17.1777,17.1002,17.1047,145000.0
2008-01-18 15:25:00,37.47,37.47,37.37,37.39,129000.0,17.1002,17.1002,17.0545,17.0637,129000.0
2008-01-18 15:30:00,37.39,37.46,37.38,37.44,138300.0,17.0637,17.0956,17.0591,17.0865,138300.0
2008-01-18 15:35:00,37.43,37.44,37.37,37.38,149700.0,17.0819,17.0865,17.0545,17.0591,149700.0
2008-01-18 15:40:00,37.38,37.41,37.26,37.41,155900.0,17.0591,17.0728,17.0043,17.0728,155900.0
2008-01-18 15:45:00,37.41,37.52,37.4,37.51,216300.0,17.0728,17.123,17.0682,17.1184,216300.0
2008-01-18 15:50:00,37.52,37.77,37.5,37.75,474100.0,17.123,17.2371,17.1139,17.2279,474100.0
2008-01-18 15:55:00,37.75,37.76,37.66,37.73,400700.0,17.2279,17.2325,17.1869,17.2188,400700.0
2008-01-22 09:30:00,36.55,37.0,36.54,36.68,264500.0,16.6803,16.8857,16.6757,16.7396,264500.0
2008-01-22 09:35:00,36.7,36.88,36.6,36.71,91400.0,16.7488,16.8309,16.7031,16.7533,91400.0
2008-01-22 09:40:00,36.71,36.78,36.3,36.38,187100.0,16.7533,16.7853,16.5662,16.6027,187100.0
2008-01-22 09:45:00,36.38,36.64,36.34,36.45,193900.0,16.6027,16.7214,16.5845,16.6347,193900.0
2008-01-22 09:50:00,36.47,36.91,36.42,36.77,349700.0,16.6438,16.8446,16.621,16.7807,349700.0
2008-01-22 09:55:00,36.76,36.79,36.5,36.59,211100.0,16.7761,16.7898,16.6575,16.6986,211100.0
2008-01-22 10:00:00,36.59,36.95,36.55,36.83,165000.0,16.6986,16.8628,16.6803,16.8081,165000.0
2008-01-22 10:05:00,36.83,36.97,36.73,36.76,167400.0,16.8081,16.872,16.7624,16.7761,167400.0
2008-01-22 10:10:00,36.77,36.86,36.6,36.74,99200.0,16.7807,16.8218,16.7031,16.767,99200.0
2008-01-22 10:15:00,36.72,37.26,36.69,37.19,176600.0,16.7579,17.0043,16.7442,16.9724,176600.0
2008-01-22 10:20:00,37.19,37.43,37.16,37.3,202000.0,16.9724,17.0819,16.9587,17.0226,202000.0
2008-01-22 10:25:00,37.29,37.49,37.2,37.21,122600.0,17.018,17.1093,16.9769,16.9815,122600.0
2008-01-22 10:30:00,37.21,37.27,37.05,37.24,111200.0,16.9815,17.0089,16.9085,16.9952,111200.0
2008-01-22 10:35:00,37.22,37.3,37.16,37.2,88700.0,16.9861,17.0226,16.9587,16.9769,88700.0
2008-01-22 10:40:00,37.21,37.24,37.0,37.02,126300.0,16.9815,16.9952,16.8857,16.8948,126300.0
2008-01-22 10:45:00,37.02,37.05,36.86,36.95,100300.0,16.8948,16.9085,16.8218,16.8628,100300.0
2008-01-22 10:50:00,36.94,37.0,36.84,36.85,92800.0,16.8583,16.8857,16.8126,16.8172,92800.0
2008-01-22 10:55:00,36.85,36.91,36.76,36.76,115100.0,16.8172,16.8446,16.7761,16.7761,115100.0
2008-01-22 11:00:00,36.76,36.92,36.69,36.73,121000.0,16.7761,16.8492,16.7442,16.7624,121000.0
2008-01-22 11:05:00,36.73,36.83,36.62,36.67,149500.0,16.7624,16.8081,16.7122,16.7351,149500.0
2008-01-22 11:10:00,36.66,36.75,36.55,36.63,226500.0,16.7305,16.7716,16.6803,16.7168,226500.0
2008-01-22 11:15:00,36.63,36.65,36.55,36.62,128500.0,16.7168,16.7259,16.6803,16.7122,128500.0
2008-01-22 11:20:00,36.62,36.77,36.62,36.76,119300.0,16.7122,16.7807,16.7122,16.7761,119300.0
2008-01-22 11:25:00,36.76,36.81,36.63,36.69,73100.0,16.7761,16.799,16.7168,16.7442,73100.0
2008-01-22 11:30:00,36.68,36.69,36.55,36.59,81500.0,16.7396,16.7442,16.6803,16.6986,81500.0
2008-01-22 11:35:00,36.58,36.69,36.56,36.62,107100.0,16.694,16.7442,16.6849,16.7122,107100.0
2008-01-22 11:40:00,36.61,36.63,36.53,36.57,54800.0,16.7077,16.7168,16.6712,16.6894,54800.0
2008-01-22 11:45:00,36.57,36.62,36.51,36.55,125300.0,16.6894,16.7122,16.662,16.6803,125300.0
2008-01-22 11:50:00,36.54,36.56,36.5,36.5,78200.0,16.6757,16.6849,16.6575,16.6575,78200.0
2008-01-22 11:55:00,36.51,36.54,36.42,36.43,89800.0,16.662,16.6757,16.621,16.6255,89800.0
2008-01-22 12:00:00,36.44,36.59,36.41,36.58,52200.0,16.6301,16.6986,16.6164,16.694,52200.0
2008-01-22 12:05:00,36.57,36.77,36.56,36.76,81000.0,16.6894,16.7807,16.6849,16.7761,81000.0
2008-01-22 12:10:00,36.75,36.84,36.65,36.65,79000.0,16.7716,16.8126,16.7259,16.7259,79000.0
2008-01-22 12:15:00,36.65,36.65,36.55,36.56,77000.0,16.7259,16.7259,16.6803,16.6849,77000.0
2008-01-22 12:20:00,36.55,36.62,36.47,36.62,77900.0,16.6803,16.7122,16.6438,16.7122,77900.0
2008-01-22 12:25:00,36.62,36.7,36.5,36.5,103600.0,16.7122,16.7488,16.6575,16.6575,103600.0
2008-01-22 12:30:00,36.5,36.5,36.34,36.41,151800.0,16.6575,16.6575,16.5845,16.6164,151800.0
2008-01-22 12:35:00,36.41,36.54,36.41,36.52,128000.0,16.6164,16.6757,16.6164,16.6666,128000.0
2008-01-22 12:40:00,36.51,36.54,36.49,36.53,110900.0,16.662,16.6757,16.6529,16.6712,110900.0
2008-01-22 12:45:00,36.52,36.53,36.5,36.52,56400.0,16.6666,16.6712,16.6575,16.6666,56400.0
2008-01-22 12:50:00,36.51,36.59,36.51,36.59,77300.0,16.662,16.6986,16.662,16.6986,77300.0
2008-01-22 12:55:00,36.59,36.71,36.59,36.69,96800.0,16.6986,16.7533,16.6986,16.7442,96800.0
2008-01-22 13:00:00,36.69,36.89,36.67,36.89,136000.0,16.7442,16.8355,16.7351,16.8355,136000.0
2008-01-22 13:05:00,36.88,36.89,36.75,36.76,85500.0,16.8309,16.8355,16.7716,16.7761,85500.0
2008-01-22 13:10:00,36.75,36.87,36.73,36.76,104400.0,16.7716,16.8263,16.7624,16.7761,104400.0
2008-01-22 13:15:00,36.76,36.83,36.63,36.73,70000.0,16.7761,16.8081,16.7168,16.7624,70000.0
2008-01-22 13:20:00,36.72,36.87,36.71,36.76,98900.0,16.7579,16.8263,16.7533,16.7761,98900.0
2008-01-22 13:25:00,36.74,36.77,36.62,36.74,75500.0,16.767,16.7807,16.7122,16.767,75500.0
2008-01-22 13:30:00,36.74,36.78,36.63,36.63,74100.0,16.767,16.7853,16.7168,16.7168,74100.0
2008-01-22 13:35:00,36.62,36.79,36.61,36.76,73000.0,16.7122,16.7898,16.7077,16.7761,73000.0
2008-01-22 13:40:00,36.78,36.81,36.7,36.73,93700.0,16.7853,16.799,16.7488,16.7624,93700.0
2008-01-22 13:45:00,36.71,36.8,36.68,36.75,123900.0,16.7533,16.7944,16.7396,16.7716,123900.0
2008-01-22 13:50:00,36.75,36.83,36.72,36.77,109800.0,16.7716,16.8081,16.7579,16.7807,109800.0
2008-01-22 13:55:00,36.76,36.87,36.7,36.73,144500.0,16.7761,16.8263,16.7488,16.7624,144500.0
2008-01-22 14:00:00,36.72,36.86,36.68,36.76,129100.0,16.7579,16.8218,16.7396,16.7761,129100.0
2008-01-22 14:05:00,36.76,36.88,36.74,36.85,188500.0,16.7761,16.8309,16.767,16.8172,188500.0
2008-01-22 14:10:00,36.84,36.9,36.68,36.8,157800.0,16.8126,16.84,16.7396,16.7944,157800.0
2008-01-22 14:15:00,36.79,36.93,36.77,36.88,87200.0,16.7898,16.8537,16.7807,16.8309,87200.0
2008-01-22 14:20:00,36.88,36.9,36.78,36.86,107500.0,16.8309,16.84,16.7853,16.8218,107500.0
2008-01-22 14:25:00,36.86,36.93,36.75,36.77,91000.0,16.8218,16.8537,16.7716,16.7807,91000.0
2008-01-22 14:30:00,36.78,36.8,36.67,36.72,160000.0,16.7853,16.7944,16.7351,16.7579,160000.0
2008-01-22 14:35:00,36.73,36.79,36.69,36.76,57400.0,16.7624,16.7898,16.7442,16.7761,57400.0
2008-01-22 14:40:00,36.76,36.83,36.7,36.81,61200.0,16.7761,16.8081,16.7488,16.799,61200.0
2008-01-22 14:45:00,36.81,36.87,36.77,36.82,92800.0,16.799,16.8263,16.7807,16.8035,92800.0
2008-01-22 14:50:00,36.81,36.82,36.68,36.75,56200.0,16.799,16.8035,16.7396,16.7716,56200.0
2008-01-22 14:55:00,36.73,36.94,36.72,36.86,102100.0,16.7624,16.8583,16.7579,16.8218,102100.0
2008-01-22 15:00:00,36.87,36.94,36.82,36.94,120100.0,16.8263,16.8583,16.8035,16.8583,120100.0
2008-01-22 15:05:00,36.95,36.98,36.89,36.9,135300.0,16.8628,16.8765,16.8355,16.84,135300.0
2008-01-22 15:10:00,36.9,36.93,36.75,36.9,250600.0,16.84,16.8537,16.7716,16.84,250600.0
2008-01-22 15:15:00,36.88,36.94,36.84,36.9,93000.0,16.8309,16.8583,16.8126,16.84,93000.0
2008-01-22 15:20:00,36.9,37.02,36.88,36.99,169500.0,16.84,16.8948,16.8309,16.8811,169500.0
2008-01-22 15:25:00,36.99,37.02,36.97,36.99,148700.0,16.8811,16.8948,16.872,16.8811,148700.0
2008-01-22 15:30:00,37.01,37.09,36.98,37.01,149800.0,16.8902,16.9267,16.8765,16.8902,149800.0
2008-01-22 15:35:00,37.0,37.26,37.0,37.11,251100.0,16.8857,17.0043,16.8857,16.9359,251100.0
2008-01-22 15:40:00,37.12,37.25,36.93,36.94,246900.0,16.9404,16.9998,16.8537,16.8583,246900.0
2008-01-22 15:45:00,36.94,37.08,36.94,37.0,187900.0,16.8583,16.9222,16.8583,16.8857,187900.0
2008-01-22 15:50:00,37.0,37.01,36.91,36.93,232500.0,16.8857,16.8902,16.8446,16.8537,232500.0
2008-01-22 15:55:00,36.92,37.0,36.88,36.96,286000.0,16.8492,16.8857,16.8309,16.8674,286000.0
2008-01-23 09:30:00,36.11,36.89,36.11,36.72,208200.0,16.4795,16.8355,16.4795,16.7579,208200.0
2008-01-23 09:35:00,36.7,36.8,36.59,36.64,121800.0,16.7488,16.7944,16.6986,16.7214,121800.0
2008-01-23 09:40:00,36.63,36.84,36.63,36.71,108500.0,16.7168,16.8126,16.7168,16.7533,108500.0
2008-01-23 09:45:00,36.73,36.85,36.57,36.78,181400.0,16.7624,16.8172,16.6894,16.7853,181400.0
2008-01-23 09:50:00,36.77,36.86,36.74,36.8,106600.0,16.7807,16.8218,16.767,16.7944,106600.0
2008-01-23 09:55:00,36.8,36.9,36.73,36.74,202500.0,16.7944,16.84,16.7624,16.767,202500.0
2008-01-23 10:00:00,36.75,36.9,36.65,36.66,175300.0,16.7716,16.84,16.7259,16.7305,175300.0
2008-01-23 10:05:00,36.67,36.69,36.51,36.54,122600.0,16.7351,16.7442,16.662,16.6757,122600.0
2008-01-23 10:10:00,36.54,36.75,36.51,36.7,167800.0,16.6757,16.7716,16.662,16.7488,167800.0
2008-01-23 10:15:00,36.71,36.92,36.68,36.84,92000.0,16.7533,16.8492,16.7396,16.8126,92000.0
2008-01-23 10:20:00,36.83,36.85,36.68,36.74,126200.0,16.8081,16.8172,16.7396,16.767,126200.0
2008-01-23 10:25:00,36.74,36.85,36.71,36.74,118000.0,16.767,16.8172,16.7533,16.767,118000.0
2008-01-23 10:30:00,36.73,36.76,36.66,36.68,126200.0,16.7624,16.7761,16.7305,16.7396,126200.0
2008-01-23 10:35:00,36.67,36.74,36.59,36.67,169200.0,16.7351,16.767,16.6986,16.7351,169200.0
2008-01-23 10:40:00,36.68,36.72,36.55,36.58,130300.0,16.7396,16.7579,16.6803,16.694,130300.0
2008-01-23 10:45:00,36.58,36.74,36.57,36.73,114000.0,16.694,16.767,16.6894,16.7624,114000.0
2008-01-23 10:50:00,36.73,36.73,36.65,36.67,181300.0,16.7624,16.7624,16.7259,16.7351,181300.0
2008-01-23 10:55:00,36.67,36.8,36.65,36.77,138700.0,16.7351,16.7944,16.7259,16.7807,138700.0
2008-01-23 11:00:00,36.78,36.86,36.73,36.85,132300.0,16.7853,16.8218,16.7624,16.8172,132300.0
2008-01-23 11:05:00,36.86,36.89,36.76,36.84,117500.0,16.8218,16.8355,16.7761,16.8126,117500.0
2008-01-23 11:10:00,36.83,36.99,36.82,36.88,245700.0,16.8081,16.8811,16.8035,16.8309,245700.0
2008-01-23 11:15:00,36.86,36.9,36.8,36.89,67000.0,16.8218,16.84,16.7944,16.8355,67000.0
2008-01-23 11:20:00,36.9,36.99,36.87,36.97,152600.0,16.84,16.8811,16.8263,16.872,152600.0
2008-01-23 11:25:00,36.97,37.0,36.89,36.9,86300.0,16.872,16.8857,16.8355,16.84,86300.0
2008-01-23 11:30:00,36.9,36.97,36.88,36.96,121400.0,16.84,16.872,16.8309,16.8674,121400.0
2008-01-23 11:35:00,36.96,37.02,36.93,37.0,206800.0,16.8674,16.8948,16.8537,16.8857,206800.0
2008-01-23 11:40:00,37.0,37.05,36.96,36.98,132600.0,16.8857,16.9085,16.8674,16.8765,132600.0
2008-01-23 11:45:00,36.97,37.02,36.9,37.02,78700.0,16.872,16.8948,16.84,16.8948,78700.0
2008-01-23 11:50:00,37.03,37.11,36.98,37.08,68000.0,16.8994,16.9359,16.8765,16.9222,68000.0
2008-01-23 11:55:00,37.08,37.19,37.07,37.17,94500.0,16.9222,16.9724,16.9176,16.9632,94500.0
2008-01-23 12:00:00,37.17,37.21,37.13,37.16,116300.0,16.9632,16.9815,16.945,16.9587,116300.0
2008-01-23 12:05:00,37.17,37.22,37.14,37.15,111800.0,16.9632,16.9861,16.9496,16.9541,111800.0
2008-01-23 12:10:00,37.16,37.21,37.11,37.13,50800.0,16.9587,16.9815,16.9359,16.945,50800.0
2008-01-23 12:15:00,37.13,37.19,37.08,37.19,70500.0,16.945,16.9724,16.9222,16.9724,70500.0
2008-01-23 12:20:00,37.18,37.21,37.1,37.11,247200.0,16.9678,16.9815,16.9313,16.9359,247200.0
2008-01-23 12:25:00,37.1,37.12,37.04,37.1,135200.0,16.9313,16.9404,16.9039,16.9313,135200.0
2008-01-23 12:30:00,37.11,37.15,37.1,37.11,120300.0,16.9359,16.9541,16.9313,16.9359,120300.0
2008-01-23 12:35:00,37.12,37.15,36.91,36.91,112600.0,16.9404,16.9541,16.8446,16.8446,112600.0
2008-01-23 12:40:00,36.9,37.01,36.89,36.93,71300.0,16.84,16.8902,16.8355,16.8537,71300.0
2008-01-23 12:45:00,36.93,36.94,36.77,36.9,174500.0,16.8537,16.8583,16.7807,16.84,174500.0
2008-01-23 12:50:00,36.9,37.01,36.86,36.99,66700.0,16.84,16.8902,16.8218,16.8811,66700.0
2008-01-23 12:55:00,37.0,37.0,36.86,36.88,78300.0,16.8857,16.8857,16.8218,16.8309,78300.0
2008-01-23 13:00:00,36.89,37.03,36.86,36.92,173800.0,16.8355,16.8994,16.8218,16.8492,173800.0
2008-01-23 13:05:00,36.92,36.96,36.9,36.94,143600.0,16.8492,16.8674,16.84,16.8583,143600.0
2008-01-23 13:10:00,36.93,36.95,36.77,36.85,86700.0,16.8537,16.8628,16.7807,16.8172,86700.0
2008-01-23 13:15:00,36.85,37.02,36.84,37.0,159500.0,16.8172,16.8948,16.8126,16.8857,159500.0
2008-01-23 13:20:00,37.0,37.12,36.98,37.05,114100.0,16.8857,16.9404,16.8765,16.9085,114100.0
2008-01-23 13:25:00,37.04,37.12,37.04,37.07,88500.0,16.9039,16.9404,16.9039,16.9176,88500.0
2008-01-23 13:30:00,37.06,37.13,36.98,37.08,91900.0,16.913,16.945,16.8765,16.9222,91900.0
2008-01-23 13:35:00,37.08,37.17,37.08,37.13,44400.0,16.9222,16.9632,16.9222,16.945,44400.0
2008-01-23 13:40:00,37.1,37.14,37.0,37.09,49800.0,16.9313,16.9496,16.8857,16.9267,49800.0
2008-01-23 13:45:00,37.1,37.32,37.08,37.29,114800.0,16.9313,17.0317,16.9222,17.018,114800.0
2008-01-23 13:50:00,37.29,37.32,37.21,37.23,147800.0,17.018,17.0317,16.9815,16.9906,147800.0
2008-01-23 13:55:00,37.23,37.24,37.11,37.19,68600.0,16.9906,16.9952,16.9359,16.9724,68600.0
2008-01-23 14:00:00,37.18,37.19,37.08,37.1,39800.0,16.9678,16.9724,16.9222,16.9313,39800.0
2008-01-23 14:05:00,37.1,37.14,37.05,37.12,114200.0,16.9313,16.9496,16.9085,16.9404,114200.0
2008-01-23 14:10:00,37.12,37.14,37.08,37.1,95200.0,16.9404,16.9496,16.9222,16.9313,95200.0
2008-01-23 14:15:00,37.1,37.11,37.03,37.04,51900.0,16.9313,16.9359,16.8994,16.9039,51900.0
2008-01-23 14:20:00,37.04,37.19,37.03,37.09,136600.0,16.9039,16.9724,16.8994,16.9267,136600.0
2008-01-23 14:25:00,37.1,37.29,37.1,37.19,173000.0,16.9313,17.018,16.9313,16.9724,173000.0
2008-01-23 14:30:00,37.19,37.28,37.17,37.24,63000.0,16.9724,17.0135,16.9632,16.9952,63000.0
2008-01-23 14:35:00,37.24,37.24,37.1,37.15,155500.0,16.9952,16.9952,16.9313,16.9541,155500.0
2008-01-23 14:40:00,37.15,37.16,37.06,37.06,60600.0,16.9541,16.9587,16.913,16.913,60600.0
2008-01-23 14:45:00,37.07,37.1,36.99,36.99,67700.0,16.9176,16.9313,16.8811,16.8811,67700.0
2008-01-23 14:50:00,36.99,37.01,36.92,36.93,64100.0,16.8811,16.8902,16.8492,16.8537,64100.0
2008-01-23 14:55:00,36.94,37.09,36.93,37.09,69500.0,16.8583,16.9267,16.8537,16.9267,69500.0
2008-01-23 15:00:00,37.1,37.4,37.09,37.38,146300.0,16.9313,17.0682,16.9267,17.0591,146300.0
2008-01-23 15:05:00,37.38,37.55,37.36,37.55,95600.0,17.0591,17.1367,17.05,17.1367,95600.0
2008-01-23 15:10:00,37.56,37.68,37.5,37.67,132700.0,17.1412,17.196,17.1139,17.1914,132700.0
2008-01-23 15:15:00,37.66,37.67,37.34,37.35,94000.0,17.1869,17.1914,17.0408,17.0454,94000.0
2008-01-23 15:20:00,37.36,37.67,37.33,37.67,127300.0,17.05,17.1914,17.0363,17.1914,127300.0
2008-01-23 15:25:00,37.67,37.69,37.5,37.53,104000.0,17.1914,17.2006,17.1139,17.1275,104000.0
2008-01-23 15:30:00,37.53,37.62,37.53,37.62,103500.0,17.1275,17.1686,17.1275,17.1686,103500.0
2008-01-23 15:35:00,37.62,37.77,37.58,37.69,121800.0,17.1686,17.2371,17.1504,17.2006,121800.0
2008-01-23 15:40:00,37.69,37.71,37.4,37.48,193100.0,17.2006,17.2097,17.0682,17.1047,193100.0
2008-01-23 15:45:00,37.47,37.5,37.43,37.45,256400.0,17.1002,17.1139,17.0819,17.091,256400.0
2008-01-23 15:50:00,37.46,37.52,37.42,37.44,170300.0,17.0956,17.123,17.0773,17.0865,170300.0
2008-01-23 15:55:00,37.44,37.55,37.42,37.43,241500.0,17.0865,17.1367,17.0773,17.0819,241500.0
2008-01-24 09:30:00,37.72,37.72,37.26,37.27,90700.0,17.2143,17.2143,17.0043,17.0089,90700.0
2008-01-24 09:35:00,37.27,37.28,37.01,37.13,76000.0,17.0089,17.0135,16.8902,16.945,76000.0
2008-01-24 09:40:00,37.13,37.32,37.03,37.32,104300.0,16.945,17.0317,16.8994,17.0317,104300.0
2008-01-24 09:45:00,37.33,37.36,37.08,37.12,128300.0,17.0363,17.05,16.9222,16.9404,128300.0
2008-01-24 09:50:00,37.12,37.2,36.97,37.0,84400.0,16.9404,16.9769,16.872,16.8857,84400.0
2008-01-24 09:55:00,36.98,36.99,36.63,36.65,208200.0,16.8765,16.8811,16.7168,16.7259,208200.0
2008-01-24 10:00:00,36.64,36.73,36.55,36.65,183400.0,16.7214,16.7624,16.6803,16.7259,183400.0
2008-01-24 10:05:00,36.64,36.74,36.6,36.61,192600.0,16.7214,16.767,16.7031,16.7077,192600.0
2008-01-24 10:10:00,36.63,36.78,36.56,36.58,130900.0,16.7168,16.7853,16.6849,16.694,130900.0
2008-01-24 10:15:00,36.58,36.7,36.54,36.67,86500.0,16.694,16.7488,16.6757,16.7351,86500.0
2008-01-24 10:20:00,36.66,36.77,36.62,36.65,107200.0,16.7305,16.7807,16.7122,16.7259,107200.0
2008-01-24 10:25:00,36.65,36.78,36.57,36.68,90900.0,16.7259,16.7853,16.6894,16.7396,90900.0
2008-01-24 10:30:00,36.65,36.69,36.55,36.56,100900.0,16.7259,16.7442,16.6803,16.6849,100900.0
2008-01-24 10:35:00,36.57,36.57,36.5,36.54,124600.0,16.6894,16.6894,16.6575,16.6757,124600.0
2008-01-24 10:40:00,36.55,36.56,36.46,36.5,205900.0,16.6803,16.6849,16.6392,16.6575,205900.0
2008-01-24 10:45:00,36.49,36.51,36.44,36.47,154900.0,16.6529,16.662,16.6301,16.6438,154900.0
2008-01-24 10:50:00,36.46,36.52,36.42,36.5,94600.0,16.6392,16.6666,16.621,16.6575,94600.0
2008-01-24 10:55:00,36.5,36.55,36.42,36.48,74900.0,16.6575,16.6803,16.621,16.6484,74900.0
2008-01-24 11:00:00,36.48,36.57,36.43,36.57,83600.0,16.6484,16.6894,16.6255,16.6894,83600.0
2008-01-24 11:05:00,36.56,36.61,36.54,36.59,56700.0,16.6849,16.7077,16.6757,16.6986,56700.0
2008-01-24 11:10:00,36.58,36.7,36.54,36.63,91000.0,16.694,16.7488,16.6757,16.7168,91000.0
2008-01-24 11:15:00,36.63,36.69,36.56,36.67,56300.0,16.7168,16.7442,16.6849,16.7351,56300.0
2008-01-24 11:20:00,36.67,36.85,36.66,36.83,53200.0,16.7351,16.8172,16.7305,16.8081,53200.0
2008-01-24 11:25:00,36.82,36.93,36.78,36.92,65500.0,16.8035,16.8537,16.7853,16.8492,65500.0
2008-01-24 11:30:00,36.92,37.06,36.89,37.01,71000.0,16.8492,16.913,16.8355,16.8902,71000.0
2008-01-24 11:35:00,37.01,37.07,36.99,37.02,55700.0,16.8902,16.9176,16.8811,16.8948,55700.0
2008-01-24 11:40:00,37.02,37.03,36.92,36.92,39100.0,16.8948,16.8994,16.8492,16.8492,39100.0
2008-01-24 11:45:00,36.92,36.92,36.83,36.87,47700.0,16.8492,16.8492,16.8081,16.8263,47700.0
2008-01-24 11:50:00,36.86,37.01,36.85,36.96,43100.0,16.8218,16.8902,16.8172,16.8674,43100.0
2008-01-24 11:55:00,36.96,36.96,36.86,36.86,86000.0,16.8674,16.8674,16.8218,16.8218,86000.0
2008-01-24 12:00:00,36.85,36.91,36.81,36.83,46600.0,16.8172,16.8446,16.799,16.8081,46600.0
2008-01-24 12:05:00,36.82,36.87,36.77,36.79,44300.0,16.8035,16.8263,16.7807,16.7898,44300.0
2008-01-24 12:10:00,36.79,36.85,36.76,36.83,33700.0,16.7898,16.8172,16.7761,16.8081,33700.0
2008-01-24 12:15:00,36.84,36.87,36.8,36.87,30700.0,16.8126,16.8263,16.7944,16.8263,30700.0
2008-01-24 12:20:00,36.87,36.9,36.8,36.8,30900.0,16.8263,16.84,16.7944,16.7944,30900.0
2008-01-24 12:25:00,36.8,36.83,36.76,36.81,25500.0,16.7944,16.8081,16.7761,16.799,25500.0
2008-01-24 12:30:00,36.81,36.83,36.8,36.82,14300.0,16.799,16.8081,16.7944,16.8035,14300.0
2008-01-24 12:35:00,36.81,36.81,36.68,36.69,69400.0,16.799,16.799,16.7396,16.7442,69400.0
2008-01-24 12:40:00,36.69,36.75,36.69,36.74,33200.0,16.7442,16.7716,16.7442,16.767,33200.0
2008-01-24 12:45:00,36.72,36.8,36.72,36.74,34900.0,16.7579,16.7944,16.7579,16.767,34900.0
2008-01-24 12:50:00,36.74,36.85,36.71,36.83,48500.0,16.767,16.8172,16.7533,16.8081,48500.0
2008-01-24 12:55:00,36.82,36.87,36.81,36.86,38900.0,16.8035,16.8263,16.799,16.8218,38900.0
2008-01-24 13:00:00,36.86,36.87,36.74,36.78,52200.0,16.8218,16.8263,16.767,16.7853,52200.0
2008-01-24 13:05:00,36.78,36.78,36.68,36.7,45500.0,16.7853,16.7853,16.7396,16.7488,45500.0
2008-01-24 13:10:00,36.7,36.77,36.68,36.76,54400.0,16.7488,16.7807,16.7396,16.7761,54400.0
2008-01-24 13:15:00,36.75,36.79,36.71,36.71,51400.0,16.7716,16.7898,16.7533,16.7533,51400.0
2008-01-24 13:20:00,36.72,36.76,36.7,36.72,36600.0,16.7579,16.7761,16.7488,16.7579,36600.0
2008-01-24 13:25:00,36.72,36.73,36.6,36.61,45400.0,16.7579,16.7624,16.7031,16.7077,45400.0
2008-01-24 13:30:00,36.62,36.67,36.58,36.66,39800.0,16.7122,16.7351,16.694,16.7305,39800.0
2008-01-24 13:35:00,36.67,36.7,36.62,36.65,22400.0,16.7351,16.7488,16.7122,16.7259,22400.0
2008-01-24 13:40:00,36.64,36.7,36.59,36.62,51100.0,16.7214,16.7488,16.6986,16.7122,51100.0
2008-01-24 13:45:00,36.63,36.68,36.61,36.62,31500.0,16.7168,16.7396,16.7077,16.7122,31500.0
2008-01-24 13:50:00,36.62,36.71,36.6,36.65,49900.0,16.7122,16.7533,16.7031,16.7259,49900.0
2008-01-24 13:55:00,36.66,36.67,36.61,36.62,35900.0,16.7305,16.7351,16.7077,16.7122,35900.0
2008-01-24 14:00:00,36.63,36.66,36.6,36.66,27100.0,16.7168,16.7305,16.7031,16.7305,27100.0
2008-01-24 14:05:00,36.65,36.73,36.65,36.66,58400.0,16.7259,16.7624,16.7259,16.7305,58400.0
2008-01-24 14:10:00,36.66,36.68,36.6,36.66,59900.0,16.7305,16.7396,16.7031,16.7305,59900.0
2008-01-24 14:15:00,36.66,36.7,36.61,36.62,47000.0,16.7305,16.7488,16.7077,16.7122,47000.0
2008-01-24 14:20:00,36.62,36.7,36.62,36.69,66000.0,16.7122,16.7488,16.7122,16.7442,66000.0
2008-01-24 14:25:00,36.7,36.73,36.64,36.65,67200.0,16.7488,16.7624,16.7214,16.7259,67200.0
2008-01-24 14:30:00,36.66,36.66,36.6,36.6,69700.0,16.7305,16.7305,16.7031,16.7031,69700.0
2008-01-24 14:35:00,36.61,36.7,36.6,36.7,62400.0,16.7077,16.7488,16.7031,16.7488,62400.0
2008-01-24 14:40:00,36.69,36.71,36.6,36.6,85500.0,16.7442,16.7533,16.7031,16.7031,85500.0
2008-01-24 14:45:00,36.6,36.61,36.5,36.5,98900.0,16.7031,16.7077,16.6575,16.6575,98900.0
2008-01-24 14:50:00,36.51,36.62,36.5,36.61,113300.0,16.662,16.7122,16.6575,16.7077,113300.0
2008-01-24 14:55:00,36.6,36.62,36.5,36.52,119200.0,16.7031,16.7122,16.6575,16.6666,119200.0
2008-01-24 15:00:00,36.51,36.55,36.5,36.52,70700.0,16.662,16.6803,16.6575,16.6666,70700.0
2008-01-24 15:05:00,36.52,36.57,36.5,36.53,65700.0,16.6666,16.6894,16.6575,16.6712,65700.0
2008-01-24 15:10:00,36.53,36.55,36.51,36.53,47900.0,16.6712,16.6803,16.662,16.6712,47900.0
2008-01-24 15:15:00,36.52,36.55,36.47,36.51,96800.0,16.6666,16.6803,16.6438,16.662,96800.0
2008-01-24 15:20:00,36.5,36.54,36.49,36.52,44800.0,16.6575,16.6757,16.6529,16.6666,44800.0
2008-01-24 15:25:00,36.52,36.54,36.49,36.52,61700.0,16.6666,16.6757,16.6529,16.6666,61700.0
2008-01-24 15:30:00,36.51,36.55,36.51,36.55,52300.0,16.662,16.6803,16.662,16.6803,52300.0
2008-01-24 15:35:00,36.55,36.55,36.52,36.52,54800.0,16.6803,16.6803,16.6666,16.6666,54800.0
2008-01-24 15:40:00,36.53,36.63,36.53,36.63,134700.0,16.6712,16.7168,16.6712,16.7168,134700.0
2008-01-24 15:45:00,36.62,36.62,36.54,36.56,157600.0,16.7122,16.7122,16.6757,16.6849,157600.0
2008-01-24 15:50:00,36.56,36.57,36.49,36.55,181400.0,16.6849,16.6894,16.6529,16.6803,181400.0
2008-01-24 15:55:00,36.55,36.57,36.54,36.54,133900.0,16.6803,16.6894,16.6757,16.6757,133900.0
2008-01-25 09:30:00,36.62,36.96,36.56,36.56,88300.0,16.7122,16.8674,16.6849,16.6849,88300.0
2008-01-25 09:35:00,36.57,36.62,36.53,36.55,36000.0,16.6894,16.7122,16.6712,16.6803,36000.0
2008-01-25 09:40:00,36.57,36.58,36.47,36.51,71800.0,16.6894,16.694,16.6438,16.662,71800.0
2008-01-25 09:45:00,36.47,36.64,36.4,36.63,111100.0,16.6438,16.7214,16.6118,16.7168,111100.0
2008-01-25 09:50:00,36.64,36.68,36.53,36.59,60200.0,16.7214,16.7396,16.6712,16.6986,60200.0
2008-01-25 09:55:00,36.6,36.72,36.6,36.69,39900.0,16.7031,16.7579,16.7031,16.7442,39900.0
2008-01-25 10:00:00,36.68,36.74,36.64,36.69,45200.0,16.7396,16.767,16.7214,16.7442,45200.0
2008-01-25 10:05:00,36.69,36.72,36.56,36.58,69400.0,16.7442,16.7579,16.6849,16.694,69400.0
2008-01-25 10:10:00,36.58,36.64,36.51,36.51,77900.0,16.694,16.7214,16.662,16.662,77900.0
2008-01-25 10:15:00,36.51,36.54,36.47,36.47,72200.0,16.662,16.6757,16.6438,16.6438,72200.0
2008-01-25 10:20:00,36.48,36.48,36.39,36.45,133100.0,16.6484,16.6484,16.6073,16.6347,133100.0
2008-01-25 10:25:00,36.45,36.48,36.38,36.4,72300.0,16.6347,16.6484,16.6027,16.6118,72300.0
2008-01-25 10:30:00,36.4,36.5,36.37,36.37,84000.0,16.6118,16.6575,16.5982,16.5982,84000.0
2008-01-25 10:35:00,36.37,36.4,36.26,36.31,211000.0,16.5982,16.6118,16.548,16.5708,211000.0
2008-01-25 10:40:00,36.32,36.32,36.25,36.27,166700.0,16.5753,16.5753,16.5434,16.5525,166700.0
2008-01-25 10:45:00,36.28,36.29,36.25,36.26,69600.0,16.5571,16.5616,16.5434,16.548,69600.0
2008-01-25 10:50:00,36.26,36.34,36.17,36.33,159800.0,16.548,16.5845,16.5069,16.5799,159800.0
2008-01-25 10:55:00,36.33,36.34,36.23,36.27,64600.0,16.5799,16.5845,16.5343,16.5525,64600.0
2008-01-25 11:00:00,36.26,36.41,36.26,36.41,62600.0,16.548,16.6164,16.548,16.6164,62600.0
2008-01-25 11:05:00,36.41,36.47,36.4,36.44,55800.0,16.6164,16.6438,16.6118,16.6301,55800.0
2008-01-25 11:10:00,36.44,36.46,36.32,36.35,52900.0,16.6301,16.6392,16.5753,16.589,52900.0
2008-01-25 11:15:00,36.36,36.38,36.31,36.36,35900.0,16.5936,16.6027,16.5708,16.5936,35900.0
2008-01-25 11:20:00,36.35,36.39,36.31,36.36,63100.0,16.589,16.6073,16.5708,16.5936,63100.0
2008-01-25 11:25:00,36.35,36.42,36.3,36.4,52800.0,16.589,16.621,16.5662,16.6118,52800.0
2008-01-25 11:30:00,36.39,36.43,36.38,36.41,38100.0,16.6073,16.6255,16.6027,16.6164,38100.0
2008-01-25 11:35:00,36.42,36.48,36.4,36.46,46000.0,16.621,16.6484,16.6118,16.6392,46000.0
2008-01-25 11:40:00,36.47,36.49,36.44,36.45,34600.0,16.6438,16.6529,16.6301,16.6347,34600.0
2008-01-25 11:45:00,36.46,36.55,36.43,36.54,84700.0,16.6392,16.6803,16.6255,16.6757,84700.0
2008-01-25 11:50:00,36.54,36.54,36.37,36.41,60800.0,16.6757,16.6757,16.5982,16.6164,60800.0
2008-01-25 11:55:00,36.41,36.54,36.4,36.53,59600.0,16.6164,16.6757,16.6118,16.6712,59600.0
2008-01-25 12:00:00,36.52,36.52,36.45,36.46,32600.0,16.6666,16.6666,16.6347,16.6392,32600.0
2008-01-25 12:05:00,36.46,36.5,36.42,36.42,38400.0,16.6392,16.6575,16.621,16.621,38400.0
2008-01-25 12:10:00,36.42,36.45,36.39,36.41,24500.0,16.621,16.6347,16.6073,16.6164,24500.0
2008-01-25 12:15:00,36.42,36.51,36.4,36.49,28100.0,16.621,16.662,16.6118,16.6529,28100.0
2008-01-25 12:20:00,36.49,36.51,36.46,36.47,22900.0,16.6529,16.662,16.6392,16.6438,22900.0
2008-01-25 12:25:00,36.48,36.49,36.43,36.44,16600.0,16.6484,16.6529,16.6255,16.6301,16600.0
2008-01-25 12:30:00,36.44,36.48,36.41,36.44,29900.0,16.6301,16.6484,16.6164,16.6301,29900.0
2008-01-25 12:35:00,36.44,36.53,36.44,36.48,24300.0,16.6301,16.6712,16.6301,16.6484,24300.0
2008-01-25 12:40:00,36.48,36.52,36.48,36.51,19200.0,16.6484,16.6666,16.6484,16.662,19200.0
2008-01-25 12:45:00,36.51,36.53,36.42,36.43,35900.0,16.662,16.6712,16.621,16.6255,35900.0
2008-01-25 12:50:00,36.44,36.48,36.41,36.44,20400.0,16.6301,16.6484,16.6164,16.6301,20400.0
2008-01-25 12:55:00,36.43,36.44,36.32,36.36,136400.0,16.6255,16.6301,16.5753,16.5936,136400.0
2008-01-25 13:00:00,36.37,36.39,36.29,36.37,66000.0,16.5982,16.6073,16.5616,16.5982,66000.0
2008-01-25 13:05:00,36.38,36.45,36.33,36.36,33900.0,16.6027,16.6347,16.5799,16.5936,33900.0
2008-01-25 13:10:00,36.36,36.43,36.36,36.4,30100.0,16.5936,16.6255,16.5936,16.6118,30100.0
2008-01-25 13:15:00,36.39,36.4,36.33,36.35,16300.0,16.6073,16.6118,16.5799,16.589,16300.0
2008-01-25 13:20:00,36.35,36.39,36.29,36.32,22300.0,16.589,16.6073,16.5616,16.5753,22300.0
2008-01-25 13:25:00,36.33,36.34,36.27,36.27,47000.0,16.5799,16.5845,16.5525,16.5525,47000.0
2008-01-25 13:30:00,36.26,36.31,36.26,36.27,30200.0,16.548,16.5708,16.548,16.5525,30200.0
2008-01-25 13:35:00,36.27,36.3,36.22,36.3,47100.0,16.5525,16.5662,16.5297,16.5662,47100.0
2008-01-25 13:40:00,36.29,36.33,36.26,36.28,44300.0,16.5616,16.5799,16.548,16.5571,44300.0
2008-01-25 13:45:00,36.28,36.3,36.16,36.2,62700.0,16.5571,16.5662,16.5023,16.5206,62700.0
2008-01-25 13:50:00,36.19,36.25,36.15,36.2,63000.0,16.516,16.5434,16.4978,16.5206,63000.0
2008-01-25 13:55:00,36.19,36.19,36.15,36.15,39400.0,16.516,16.516,16.4978,16.4978,39400.0
2008-01-25 14:00:00,36.15,36.25,36.15,36.23,35600.0,16.4978,16.5434,16.4978,16.5343,35600.0
2008-01-25 14:05:00,36.23,36.25,36.16,36.18,43400.0,16.5343,16.5434,16.5023,16.5114,43400.0
2008-01-25 14:10:00,36.18,36.21,36.15,36.16,41000.0,16.5114,16.5251,16.4978,16.5023,41000.0
2008-01-25 14:15:00,36.17,36.24,36.16,36.21,36000.0,16.5069,16.5388,16.5023,16.5251,36000.0
2008-01-25 14:20:00,36.21,36.25,36.15,36.22,46900.0,16.5251,16.5434,16.4978,16.5297,46900.0
2008-01-25 14:25:00,36.21,36.21,36.15,36.16,37600.0,16.5251,16.5251,16.4978,16.5023,37600.0
2008-01-25 14:30:00,36.16,36.19,36.16,36.18,30000.0,16.5023,16.516,16.5023,16.5114,30000.0
2008-01-25 14:35:00,36.18,36.22,36.17,36.18,38500.0,16.5114,16.5297,16.5069,16.5114,38500.0
2008-01-25 14:40:00,36.18,36.2,36.16,36.17,54400.0,16.5114,16.5206,16.5023,16.5069,54400.0
2008-01-25 14:45:00,36.17,36.18,36.15,36.17,59400.0,16.5069,16.5114,16.4978,16.5069,59400.0
2008-01-25 14:50:00,36.16,36.17,36.11,36.11,58600.0,16.5023,16.5069,16.4795,16.4795,58600.0
2008-01-25 14:55:00,36.11,36.17,36.1,36.17,48600.0,16.4795,16.5069,16.4749,16.5069,48600.0
2008-01-25 15:00:00,36.16,36.19,36.14,36.18,45600.0,16.5023,16.516,16.4932,16.5114,45600.0
2008-01-25 15:05:00,36.17,36.21,36.17,36.19,37500.0,16.5069,16.5251,16.5069,16.516,37500.0
2008-01-25 15:10:00,36.19,36.27,36.16,36.26,46600.0,16.516,16.5525,16.5023,16.548,46600.0
2008-01-25 15:15:00,36.27,36.33,36.26,36.29,32800.0,16.5525,16.5799,16.548,16.5616,32800.0
2008-01-25 15:20:00,36.3,36.37,36.29,36.35,68600.0,16.5662,16.5982,16.5616,16.589,68600.0
2008-01-25 15:25:00,36.34,36.34,36.18,36.26,124600.0,16.5845,16.5845,16.5114,16.548,124600.0
2008-01-25 15:30:00,36.26,36.27,36.19,36.23,80400.0,16.548,16.5525,16.516,16.5343,80400.0
2008-01-25 15:35:00,36.23,36.31,36.13,36.15,92400.0,16.5343,16.5708,16.4886,16.4978,92400.0
2008-01-25 15:40:00,36.16,36.26,36.11,36.13,140200.0,16.5023,16.548,16.4795,16.4886,140200.0
2008-01-25 15:45:00,36.14,36.14,36.06,36.06,129800.0,16.4932,16.4932,16.4567,16.4567,129800.0
2008-01-25 15:50:00,36.06,36.08,36.01,36.01,172100.0,16.4567,16.4658,16.4339,16.4339,172100.0
2008-01-25 15:55:00,36.02,36.08,36.01,36.08,159800.0,16.4384,16.4658,16.4339,16.4658,159800.0
2008-01-28 09:30:00,36.07,36.49,36.07,36.36,88600.0,16.4612,16.6529,16.4612,16.5936,88600.0
2008-01-28 09:35:00,36.35,36.4,36.19,36.27,83400.0,16.589,16.6118,16.516,16.5525,83400.0
2008-01-28 09:40:00,36.26,36.29,36.16,36.22,112200.0,16.548,16.5616,16.5023,16.5297,112200.0
2008-01-28 09:45:00,36.23,36.35,36.14,36.34,94000.0,16.5343,16.589,16.4932,16.5845,94000.0
2008-01-28 09:50:00,36.35,36.35,36.16,36.23,77900.0,16.589,16.589,16.5023,16.5343,77900.0
2008-01-28 09:55:00,36.23,36.38,36.14,36.32,88500.0,16.5343,16.6027,16.4932,16.5753,88500.0
2008-01-28 10:00:00,36.32,36.36,36.18,36.33,101700.0,16.5753,16.5936,16.5114,16.5799,101700.0
2008-01-28 10:05:00,36.33,36.37,36.25,36.27,71900.0,16.5799,16.5982,16.5434,16.5525,71900.0
2008-01-28 10:10:00,36.29,36.35,36.25,36.33,44300.0,16.5616,16.589,16.5434,16.5799,44300.0
2008-01-28 10:15:00,36.32,36.39,36.3,36.33,52500.0,16.5753,16.6073,16.5662,16.5799,52500.0
2008-01-28 10:20:00,36.33,36.54,36.31,36.5,132800.0,16.5799,16.6757,16.5708,16.6575,132800.0
2008-01-28 10:25:00,36.51,36.53,36.33,36.37,89500.0,16.662,16.6712,16.5799,16.5982,89500.0
2008-01-28 10:30:00,36.36,36.42,36.27,36.39,142400.0,16.5936,16.621,16.5525,16.6073,142400.0
2008-01-28 10:35:00,36.39,36.4,36.34,36.36,27400.0,16.6073,16.6118,16.5845,16.5936,27400.0
2008-01-28 10:40:00,36.37,36.41,36.3,36.34,83800.0,16.5982,16.6164,16.5662,16.5845,83800.0
2008-01-28 10:45:00,36.35,36.35,36.26,36.29,77000.0,16.589,16.589,16.548,16.5616,77000.0
2008-01-28 10:50:00,36.27,36.3,36.22,36.24,41900.0,16.5525,16.5662,16.5297,16.5388,41900.0
2008-01-28 10:55:00,36.23,36.26,36.18,36.24,97100.0,16.5343,16.548,16.5114,16.5388,97100.0
2008-01-28 11:00:00,36.24,36.29,36.16,36.29,64000.0,16.5388,16.5616,16.5023,16.5616,64000.0
2008-01-28 11:05:00,36.29,36.32,36.28,36.31,42800.0,16.5616,16.5753,16.5571,16.5708,42800.0
2008-01-28 11:10:00,36.32,36.36,36.3,36.34,36300.0,16.5753,16.5936,16.5662,16.5845,36300.0
2008-01-28 11:15:00,36.34,36.34,36.22,36.24,53600.0,16.5845,16.5845,16.5297,16.5388,53600.0
2008-01-28 11:20:00,36.26,36.33,36.19,36.26,45300.0,16.548,16.5799,16.516,16.548,45300.0
2008-01-28 11:25:00,36.26,36.5,36.25,36.43,66900.0,16.548,16.6575,16.5434,16.6255,66900.0
2008-01-28 11:30:00,36.43,36.44,36.36,36.39,75100.0,16.6255,16.6301,16.5936,16.6073,75100.0
2008-01-28 11:35:00,36.39,36.4,36.36,36.38,23200.0,16.6073,16.6118,16.5936,16.6027,23200.0
2008-01-28 11:40:00,36.38,36.39,36.31,36.37,26100.0,16.6027,16.6073,16.5708,16.5982,26100.0
2008-01-28 11:45:00,36.37,36.4,36.35,36.38,25000.0,16.5982,16.6118,16.589,16.6027,25000.0
2008-01-28 11:50:00,36.38,36.4,36.34,36.34,16000.0,16.6027,16.6118,16.5845,16.5845,16000.0
2008-01-28 11:55:00,36.34,36.35,36.28,36.3,12300.0,16.5845,16.589,16.5571,16.5662,12300.0
2008-01-28 12:00:00,36.3,36.37,36.29,36.37,22100.0,16.5662,16.5982,16.5616,16.5982,22100.0
2008-01-28 12:05:00,36.37,36.38,36.29,36.31,14800.0,16.5982,16.6027,16.5616,16.5708,14800.0
2008-01-28 12:10:00,36.31,36.33,36.25,36.29,24500.0,16.5708,16.5799,16.5434,16.5616,24500.0
2008-01-28 12:15:00,36.29,36.34,36.25,36.27,46000.0,16.5616,16.5845,16.5434,16.5525,46000.0
2008-01-28 12:20:00,36.27,36.35,36.25,36.33,52400.0,16.5525,16.589,16.5434,16.5799,52400.0
2008-01-28 12:25:00,36.32,36.32,36.26,36.29,18400.0,16.5753,16.5753,16.548,16.5616,18400.0
2008-01-28 12:30:00,36.28,36.33,36.28,36.29,14200.0,16.5571,16.5799,16.5571,16.5616,14200.0
2008-01-28 12:35:00,36.3,36.45,36.23,36.28,49500.0,16.5662,16.6347,16.5343,16.5571,49500.0
2008-01-28 12:40:00,36.28,36.45,36.27,36.36,29600.0,16.5571,16.6347,16.5525,16.5936,29600.0
2008-01-28 12:45:00,36.37,36.45,36.35,36.35,46800.0,16.5982,16.6347,16.589,16.589,46800.0
2008-01-28 12:50:00,36.37,36.37,36.31,36.33,20600.0,16.5982,16.5982,16.5708,16.5799,20600.0
2008-01-28 12:55:00,36.34,36.38,36.32,36.32,23100.0,16.5845,16.6027,16.5753,16.5753,23100.0
2008-01-28 13:00:00,36.33,36.42,36.32,36.42,30900.0,16.5799,16.621,16.5753,16.621,30900.0
2008-01-28 13:05:00,36.43,36.46,36.3,36.32,40900.0,16.6255,16.6392,16.5662,16.5753,40900.0
2008-01-28 13:10:00,36.32,36.39,36.31,36.32,24000.0,16.5753,16.6073,16.5708,16.5753,24000.0
2008-01-28 13:15:00,36.33,36.39,36.32,36.35,34300.0,16.5799,16.6073,16.5753,16.589,34300.0
2008-01-28 13:20:00,36.36,36.43,36.34,36.38,29300.0,16.5936,16.6255,16.5845,16.6027,29300.0
2008-01-28 13:25:00,36.38,36.38,36.31,36.32,16400.0,16.6027,16.6027,16.5708,16.5753,16400.0
2008-01-28 13:30:00,36.32,36.37,36.26,36.3,37600.0,16.5753,16.5982,16.548,16.5662,37600.0
2008-01-28 13:35:00,36.3,36.33,36.27,36.31,26900.0,16.5662,16.5799,16.5525,16.5708,26900.0
2008-01-28 13:40:00,36.31,36.33,36.29,36.29,26700.0,16.5708,16.5799,16.5616,16.5616,26700.0
2008-01-28 13:45:00,36.3,36.31,36.24,36.24,26000.0,16.5662,16.5708,16.5388,16.5388,26000.0
2008-01-28 13:50:00,36.24,36.3,36.22,36.29,24700.0,16.5388,16.5662,16.5297,16.5616,24700.0
2008-01-28 13:55:00,36.3,36.31,36.25,36.25,32000.0,16.5662,16.5708,16.5434,16.5434,32000.0
2008-01-28 14:00:00,36.25,36.31,36.25,36.29,18300.0,16.5434,16.5708,16.5434,16.5616,18300.0
2008-01-28 14:05:00,36.29,36.31,36.28,36.3,35800.0,16.5616,16.5708,16.5571,16.5662,35800.0
2008-01-28 14:10:00,36.3,36.31,36.24,36.24,29100.0,16.5662,16.5708,16.5388,16.5388,29100.0
2008-01-28 14:15:00,36.24,36.26,36.2,36.2,85500.0,16.5388,16.548,16.5206,16.5206,85500.0
2008-01-28 14:20:00,36.21,36.25,36.19,36.24,21600.0,16.5251,16.5434,16.516,16.5388,21600.0
2008-01-28 14:25:00,36.25,36.26,36.21,36.22,44800.0,16.5434,16.548,16.5251,16.5297,44800.0
2008-01-28 14:30:00,36.23,36.28,36.22,36.26,25400.0,16.5343,16.5571,16.5297,16.548,25400.0
2008-01-28 14:35:00,36.27,36.3,36.27,36.27,37500.0,16.5525,16.5662,16.5525,16.5525,37500.0
2008-01-28 14:40:00,36.28,36.29,36.26,36.26,30700.0,16.5571,16.5616,16.548,16.548,30700.0
2008-01-28 14:45:00,36.25,36.27,36.2,36.21,34600.0,16.5434,16.5525,16.5206,16.5251,34600.0
2008-01-28 14:50:00,36.2,36.21,36.12,36.19,55200.0,16.5206,16.5251,16.4841,16.516,55200.0
2008-01-28 14:55:00,36.19,36.2,36.16,36.18,25300.0,16.516,16.5206,16.5023,16.5114,25300.0
2008-01-28 15:00:00,36.18,36.19,36.17,36.18,30900.0,16.5114,16.516,16.5069,16.5114,30900.0
2008-01-28 15:05:00,36.18,36.2,36.1,36.11,75000.0,16.5114,16.5206,16.4749,16.4795,75000.0
2008-01-28 15:10:00,36.11,36.13,36.02,36.02,67900.0,16.4795,16.4886,16.4384,16.4384,67900.0
2008-01-28 15:15:00,36.02,36.1,36.01,36.08,72300.0,16.4384,16.4749,16.4339,16.4658,72300.0
2008-01-28 15:20:00,36.09,36.13,36.01,36.08,82900.0,16.4704,16.4886,16.4339,16.4658,82900.0
2008-01-28 15:25:00,36.08,36.13,36.07,36.08,44600.0,16.4658,16.4886,16.4612,16.4658,44600.0
2008-01-28 15:30:00,36.09,36.17,36.08,36.09,77200.0,16.4704,16.5069,16.4658,16.4704,77200.0
2008-01-28 15:35:00,36.08,36.11,36.03,36.1,98800.0,16.4658,16.4795,16.443,16.4749,98800.0
2008-01-28 15:40:00,36.1,36.3,36.07,36.3,164700.0,16.4749,16.5662,16.4612,16.5662,164700.0
2008-01-28 15:45:00,36.29,36.31,36.18,36.21,92600.0,16.5616,16.5708,16.5114,16.5251,92600.0
2008-01-28 15:50:00,36.21,36.23,36.1,36.12,262400.0,16.5251,16.5343,16.4749,16.4841,262400.0
2008-01-28 15:55:00,36.11,36.16,36.09,36.13,249100.0,16.4795,16.5023,16.4704,16.4886,249100.0
2008-01-29 09:30:00,37.02,37.02,36.39,36.4,119500.0,16.8948,16.8948,16.6073,16.6118,119500.0
2008-01-29 09:35:00,36.38,36.4,36.09,36.28,67600.0,16.6027,16.6118,16.4704,16.5571,67600.0
2008-01-29 09:40:00,36.27,36.27,36.06,36.11,72000.0,16.5525,16.5525,16.4567,16.4795,72000.0
2008-01-29 09:45:00,36.12,36.18,36.03,36.04,204700.0,16.4841,16.5114,16.443,16.4476,204700.0
2008-01-29 09:50:00,36.04,36.15,36.02,36.15,72000.0,16.4476,16.4978,16.4384,16.4978,72000.0
2008-01-29 09:55:00,36.15,36.24,36.12,36.22,112500.0,16.4978,16.5388,16.4841,16.5297,112500.0
2008-01-29 10:00:00,36.22,36.29,36.14,36.21,163100.0,16.5297,16.5616,16.4932,16.5251,163100.0
2008-01-29 10:05:00,36.22,36.23,36.11,36.14,110900.0,16.5297,16.5343,16.4795,16.4932,110900.0
2008-01-29 10:10:00,36.14,36.22,36.13,36.19,110300.0,16.4932,16.5297,16.4886,16.516,110300.0
2008-01-29 10:15:00,36.19,36.3,36.16,36.23,139100.0,16.516,16.5662,16.5023,16.5343,139100.0
2008-01-29 10:20:00,36.22,36.32,36.22,36.27,98100.0,16.5297,16.5753,16.5297,16.5525,98100.0
2008-01-29 10:25:00,36.27,36.29,36.12,36.24,96800.0,16.5525,16.5616,16.4841,16.5388,96800.0
2008-01-29 10:30:00,36.23,36.24,36.15,36.2,76600.0,16.5343,16.5388,16.4978,16.5206,76600.0
2008-01-29 10:35:00,36.19,36.2,36.16,36.16,59600.0,16.516,16.5206,16.5023,16.5023,59600.0
2008-01-29 10:40:00,36.16,36.18,36.12,36.16,84800.0,16.5023,16.5114,16.4841,16.5023,84800.0
2008-01-29 10:45:00,36.15,36.23,36.12,36.23,91300.0,16.4978,16.5343,16.4841,16.5343,91300.0
2008-01-29 10:50:00,36.24,36.29,36.23,36.26,37900.0,16.5388,16.5616,16.5343,16.548,37900.0
2008-01-29 10:55:00,36.26,36.33,36.26,36.28,50800.0,16.548,16.5799,16.548,16.5571,50800.0
2008-01-29 11:00:00,36.28,36.39,36.27,36.32,90000.0,16.5571,16.6073,16.5525,16.5753,90000.0
2008-01-29 11:05:00,36.31,36.35,36.27,36.28,34500.0,16.5708,16.589,16.5525,16.5571,34500.0
2008-01-29 11:10:00,36.29,36.3,36.27,36.27,43600.0,16.5616,16.5662,16.5525,16.5525,43600.0
2008-01-29 11:15:00,36.27,36.29,36.15,36.17,79300.0,16.5525,16.5616,16.4978,16.5069,79300.0
2008-01-29 11:20:00,36.17,36.18,36.1,36.11,37800.0,16.5069,16.5114,16.4749,16.4795,37800.0
2008-01-29 11:25:00,36.1,36.11,36.05,36.05,33300.0,16.4749,16.4795,16.4521,16.4521,33300.0
2008-01-29 11:30:00,36.05,36.08,36.02,36.07,54000.0,16.4521,16.4658,16.4384,16.4612,54000.0
2008-01-29 11:35:00,36.08,36.17,36.07,36.16,33900.0,16.4658,16.5069,16.4612,16.5023,33900.0
2008-01-29 11:40:00,36.16,36.16,36.11,36.13,27800.0,16.5023,16.5023,16.4795,16.4886,27800.0
2008-01-29 11:45:00,36.13,36.18,36.11,36.16,25800.0,16.4886,16.5114,16.4795,16.5023,25800.0
2008-01-29 11:50:00,36.16,36.22,36.16,36.21,24600.0,16.5023,16.5297,16.5023,16.5251,24600.0
2008-01-29 11:55:00,36.21,36.26,36.19,36.25,34000.0,16.5251,16.548,16.516,16.5434,34000.0
2008-01-29 12:00:00,36.25,36.26,36.22,36.24,14700.0,16.5434,16.548,16.5297,16.5388,14700.0
2008-01-29 12:05:00,36.24,36.24,36.21,36.22,34200.0,16.5388,16.5388,16.5251,16.5297,34200.0
2008-01-29 12:10:00,36.22,36.24,36.2,36.21,18800.0,16.5297,16.5388,16.5206,16.5251,18800.0
2008-01-29 12:15:00,36.21,36.27,36.2,36.27,45400.0,16.5251,16.5525,16.5206,16.5525,45400.0
2008-01-29 12:20:00,36.26,36.31,36.25,36.27,51200.0,16.548,16.5708,16.5434,16.5525,51200.0
2008-01-29 12:25:00,36.26,36.26,36.2,36.22,46300.0,16.548,16.548,16.5206,16.5297,46300.0
2008-01-29 12:30:00,36.21,36.27,36.2,36.21,52700.0,16.5251,16.5525,16.5206,16.5251,52700.0
2008-01-29 12:35:00,36.21,36.27,36.2,36.21,33500.0,16.5251,16.5525,16.5206,16.5251,33500.0
2008-01-29 12:40:00,36.21,36.31,36.21,36.27,52900.0,16.5251,16.5708,16.5251,16.5525,52900.0
2008-01-29 12:45:00,36.27,36.31,36.27,36.27,40000.0,16.5525,16.5708,16.5525,16.5525,40000.0
2008-01-29 12:50:00,36.28,36.31,36.27,36.29,26500.0,16.5571,16.5708,16.5525,16.5616,26500.0
2008-01-29 12:55:00,36.29,36.31,36.28,36.28,33000.0,16.5616,16.5708,16.5571,16.5571,33000.0
2008-01-29 13:00:00,36.29,36.29,36.25,36.28,40200.0,16.5616,16.5616,16.5434,16.5571,40200.0
2008-01-29 13:05:00,36.27,36.27,36.22,36.26,45400.0,16.5525,16.5525,16.5297,16.548,45400.0
2008-01-29 13:10:00,36.27,36.28,36.24,36.25,28100.0,16.5525,16.5571,16.5388,16.5434,28100.0
2008-01-29 13:15:00,36.25,36.28,36.22,36.26,33200.0,16.5434,16.5571,16.5297,16.548,33200.0
2008-01-29 13:20:00,36.27,36.29,36.25,36.28,26400.0,16.5525,16.5616,16.5434,16.5571,26400.0
2008-01-29 13:25:00,36.28,36.31,36.25,36.25,40100.0,16.5571,16.5708,16.5434,16.5434,40100.0
2008-01-29 13:30:00,36.25,36.26,36.23,36.26,15400.0,16.5434,16.548,16.5343,16.548,15400.0
2008-01-29 13:35:00,36.25,36.27,36.24,36.26,31000.0,16.5434,16.5525,16.5388,16.548,31000.0
2008-01-29 13:40:00,36.27,36.27,36.23,36.23,20000.0,16.5525,16.5525,16.5343,16.5343,20000.0
2008-01-29 13:45:00,36.23,36.27,36.22,36.26,15700.0,16.5343,16.5525,16.5297,16.548,15700.0
2008-01-29 13:50:00,36.26,36.26,36.23,36.26,28500.0,16.548,16.548,16.5343,16.548,28500.0
2008-01-29 13:55:00,36.26,36.31,36.21,36.22,50000.0,16.548,16.5708,16.5251,16.5297,50000.0
2008-01-29 14:00:00,36.22,36.25,36.2,36.2,31100.0,16.5297,16.5434,16.5206,16.5206,31100.0
2008-01-29 14:05:00,36.2,36.23,36.18,36.21,48800.0,16.5206,16.5343,16.5114,16.5251,48800.0
2008-01-29 14:10:00,36.22,36.24,36.15,36.19,57400.0,16.5297,16.5388,16.4978,16.516,57400.0
2008-01-29 14:15:00,36.19,36.25,36.18,36.23,36800.0,16.516,16.5434,16.5114,16.5343,36800.0
2008-01-29 14:20:00,36.24,36.25,36.2,36.24,37700.0,16.5388,16.5434,16.5206,16.5388,37700.0
2008-01-29 14:25:00,36.24,36.39,36.22,36.38,140700.0,16.5388,16.6073,16.5297,16.6027,140700.0
2008-01-29 14:30:00,36.38,36.4,36.3,36.34,89600.0,16.6027,16.6118,16.5662,16.5845,89600.0
2008-01-29 14:35:00,36.33,36.36,36.29,36.35,94500.0,16.5799,16.5936,16.5616,16.589,94500.0
2008-01-29 14:40:00,36.35,36.36,36.29,36.35,158100.0,16.589,16.5936,16.5616,16.589,158100.0
2008-01-29 14:45:00,36.35,36.36,36.31,36.32,68600.0,16.589,16.5936,16.5708,16.5753,68600.0
2008-01-29 14:50:00,36.33,36.37,36.32,36.33,69700.0,16.5799,16.5982,16.5753,16.5799,69700.0
2008-01-29 14:55:00,36.33,36.35,36.32,36.33,40200.0,16.5799,16.589,16.5753,16.5799,40200.0
2008-01-29 15:00:00,36.34,36.35,36.3,36.32,71700.0,16.5845,16.589,16.5662,16.5753,71700.0
2008-01-29 15:05:00,36.33,36.4,36.32,36.39,75500.0,16.5799,16.6118,16.5753,16.6073,75500.0
2008-01-29 15:10:00,36.39,36.4,36.33,36.36,80700.0,16.6073,16.6118,16.5799,16.5936,80700.0
2008-01-29 15:15:00,36.35,36.38,36.34,36.35,90200.0,16.589,16.6027,16.5845,16.589,90200.0
2008-01-29 15:20:00,36.35,36.42,36.35,36.4,134000.0,16.589,16.621,16.589,16.6118,134000.0
2008-01-29 15:25:00,36.4,36.4,36.37,36.38,78500.0,16.6118,16.6118,16.5982,16.6027,78500.0
2008-01-29 15:30:00,36.38,36.42,36.37,36.39,136500.0,16.6027,16.621,16.5982,16.6073,136500.0
2008-01-29 15:35:00,36.39,36.45,36.38,36.42,107200.0,16.6073,16.6347,16.6027,16.621,107200.0
2008-01-29 15:40:00,36.43,36.53,36.42,36.51,169500.0,16.6255,16.6712,16.621,16.662,169500.0
2008-01-29 15:45:00,36.51,36.54,36.45,36.45,180300.0,16.662,16.6757,16.6347,16.6347,180300.0
2008-01-29 15:50:00,36.45,36.5,36.4,36.44,215200.0,16.6347,16.6575,16.6118,16.6301,215200.0
2008-01-29 15:55:00,36.43,36.54,36.43,36.48,148300.0,16.6255,16.6757,16.6255,16.6484,148300.0
2008-01-30 09:30:00,37.03,37.03,36.5,36.85,147000.0,16.8994,16.8994,16.6575,16.8172,147000.0
2008-01-30 09:35:00,36.85,36.9,36.59,36.69,172300.0,16.8172,16.84,16.6986,16.7442,172300.0
2008-01-30 09:40:00,36.69,36.76,36.67,36.71,45200.0,16.7442,16.7761,16.7351,16.7533,45200.0
2008-01-30 09:45:00,36.71,36.9,36.65,36.85,73800.0,16.7533,16.84,16.7259,16.8172,73800.0
2008-01-30 09:50:00,36.86,36.89,36.8,36.88,70900.0,16.8218,16.8355,16.7944,16.8309,70900.0
2008-01-30 09:55:00,36.87,36.89,36.84,36.88,49900.0,16.8263,16.8355,16.8126,16.8309,49900.0
2008-01-30 10:00:00,36.88,36.93,36.82,36.89,93900.0,16.8309,16.8537,16.8035,16.8355,93900.0
2008-01-30 10:05:00,36.89,36.98,36.87,36.93,69200.0,16.8355,16.8765,16.8263,16.8537,69200.0
2008-01-30 10:10:00,36.94,36.95,36.75,36.83,82000.0,16.8583,16.8628,16.7716,16.8081,82000.0
2008-01-30 10:15:00,36.82,36.85,36.74,36.8,105100.0,16.8035,16.8172,16.767,16.7944,105100.0
2008-01-30 10:20:00,36.79,36.87,36.76,36.86,33800.0,16.7898,16.8263,16.7761,16.8218,33800.0
2008-01-30 10:25:00,36.85,36.86,36.81,36.82,22900.0,16.8172,16.8218,16.799,16.8035,22900.0
2008-01-30 10:30:00,36.82,36.87,36.81,36.86,20700.0,16.8035,16.8263,16.799,16.8218,20700.0
2008-01-30 10:35:00,36.85,36.86,36.8,36.84,28400.0,16.8172,16.8218,16.7944,16.8126,28400.0
2008-01-30 10:40:00,36.84,36.85,36.79,36.82,31600.0,16.8126,16.8172,16.7898,16.8035,31600.0
2008-01-30 10:45:00,36.81,36.82,36.74,36.78,43900.0,16.799,16.8035,16.767,16.7853,43900.0
2008-01-30 10:50:00,36.77,36.85,36.77,36.81,47900.0,16.7807,16.8172,16.7807,16.799,47900.0
2008-01-30 10:55:00,36.81,36.84,36.81,36.84,32600.0,16.799,16.8126,16.799,16.8126,32600.0
2008-01-30 11:00:00,36.84,36.84,36.77,36.77,32400.0,16.8126,16.8126,16.7807,16.7807,32400.0
2008-01-30 11:05:00,36.78,36.8,36.77,36.79,31200.0,16.7853,16.7944,16.7807,16.7898,31200.0
2008-01-30 11:10:00,36.78,36.8,36.76,36.79,31000.0,16.7853,16.7944,16.7761,16.7898,31000.0
2008-01-30 11:15:00,36.78,36.83,36.77,36.8,21900.0,16.7853,16.8081,16.7807,16.7944,21900.0
2008-01-30 11:20:00,36.79,36.8,36.74,36.74,25700.0,16.7898,16.7944,16.767,16.767,25700.0
2008-01-30 11:25:00,36.74,36.76,36.74,36.74,19300.0,16.767,16.7761,16.767,16.767,19300.0
2008-01-30 11:30:00,36.75,36.77,36.73,36.75,34700.0,16.7716,16.7807,16.7624,16.7716,34700.0
2008-01-30 11:35:00,36.75,36.81,36.72,36.78,45600.0,16.7716,16.799,16.7579,16.7853,45600.0
2008-01-30 11:40:00,36.78,36.8,36.72,36.74,35300.0,16.7853,16.7944,16.7579,16.767,35300.0
2008-01-30 11:45:00,36.74,36.81,36.73,36.81,39400.0,16.767,16.799,16.7624,16.799,39400.0
2008-01-30 11:50:00,36.8,36.82,36.77,36.77,33000.0,16.7944,16.8035,16.7807,16.7807,33000.0
2008-01-30 11:55:00,36.78,36.78,36.73,36.75,28700.0,16.7853,16.7853,16.7624,16.7716,28700.0
2008-01-30 12:00:00,36.75,36.78,36.74,36.76,26300.0,16.7716,16.7853,16.767,16.7761,26300.0
2008-01-30 12:05:00,36.76,36.83,36.76,36.79,24600.0,16.7761,16.8081,16.7761,16.7898,24600.0
2008-01-30 12:10:00,36.79,36.82,36.78,36.78,29700.0,16.7898,16.8035,16.7853,16.7853,29700.0
2008-01-30 12:15:00,36.78,36.79,36.7,36.71,52100.0,16.7853,16.7898,16.7488,16.7533,52100.0
2008-01-30 12:20:00,36.71,36.72,36.68,36.7,33100.0,16.7533,16.7579,16.7396,16.7488,33100.0
2008-01-30 12:25:00,36.7,36.7,36.62,36.63,39700.0,16.7488,16.7488,16.7122,16.7168,39700.0
2008-01-30 12:30:00,36.63,36.64,36.6,36.6,64300.0,16.7168,16.7214,16.7031,16.7031,64300.0
2008-01-30 12:35:00,36.6,36.68,36.55,36.62,61900.0,16.7031,16.7396,16.6803,16.7122,61900.0
2008-01-30 12:40:00,36.62,36.64,36.57,36.63,23600.0,16.7122,16.7214,16.6894,16.7168,23600.0
2008-01-30 12:45:00,36.64,36.75,36.64,36.75,20400.0,16.7214,16.7716,16.7214,16.7716,20400.0
2008-01-30 12:50:00,36.74,36.75,36.67,36.72,35600.0,16.767,16.7716,16.7351,16.7579,35600.0
2008-01-30 12:55:00,36.72,36.76,36.72,36.75,14700.0,16.7579,16.7761,16.7579,16.7716,14700.0
2008-01-30 13:00:00,36.75,36.77,36.72,36.72,10100.0,16.7716,16.7807,16.7579,16.7579,10100.0
2008-01-30 13:05:00,36.72,36.73,36.66,36.71,19200.0,16.7579,16.7624,16.7305,16.7533,19200.0
2008-01-30 13:10:00,36.71,36.76,36.71,36.75,15900.0,16.7533,16.7761,16.7533,16.7716,15900.0
2008-01-30 13:15:00,36.75,36.83,36.72,36.81,32900.0,16.7716,16.8081,16.7579,16.799,32900.0
2008-01-30 13:20:00,36.81,36.85,36.8,36.84,93800.0,16.799,16.8172,16.7944,16.8126,93800.0
2008-01-30 13:25:00,36.85,36.85,36.77,36.83,36000.0,16.8172,16.8172,16.7807,16.8081,36000.0
2008-01-30 13:30:00,36.83,36.85,36.7,36.71,23400.0,16.8081,16.8172,16.7488,16.7533,23400.0
2008-01-30 13:35:00,36.71,36.72,36.7,36.71,8600.0,16.7533,16.7579,16.7488,16.7533,8600.0
2008-01-30 13:40:00,36.71,36.72,36.62,36.62,23500.0,16.7533,16.7579,16.7122,16.7122,23500.0
2008-01-30 13:45:00,36.62,36.63,36.52,36.52,58400.0,16.7122,16.7168,16.6666,16.6666,58400.0
2008-01-30 13:50:00,36.53,36.53,36.4,36.51,79200.0,16.6712,16.6712,16.6118,16.662,79200.0
2008-01-30 13:55:00,36.51,36.55,36.48,36.5,26300.0,16.662,16.6803,16.6484,16.6575,26300.0
2008-01-30 14:00:00,36.5,36.51,36.44,36.5,28900.0,16.6575,16.662,16.6301,16.6575,28900.0
2008-01-30 14:05:00,36.51,36.52,36.45,36.51,35700.0,16.662,16.6666,16.6347,16.662,35700.0
2008-01-30 14:10:00,36.5,36.63,36.49,36.61,39100.0,16.6575,16.7168,16.6529,16.7077,39100.0
2008-01-30 14:15:00,36.64,36.88,36.61,36.76,77400.0,16.7214,16.8309,16.7077,16.7761,77400.0
2008-01-30 14:20:00,36.68,36.92,36.56,36.71,207500.0,16.7396,16.8492,16.6849,16.7533,207500.0
2008-01-30 14:25:00,36.56,36.73,36.55,36.61,118900.0,16.6849,16.7624,16.6803,16.7077,118900.0
2008-01-30 14:30:00,36.59,36.7,36.36,36.56,131500.0,16.6986,16.7488,16.5936,16.6849,131500.0
2008-01-30 14:35:00,36.56,36.68,36.5,36.64,104600.0,16.6849,16.7396,16.6575,16.7214,104600.0
2008-01-30 14:40:00,36.65,36.76,36.62,36.76,71200.0,16.7259,16.7761,16.7122,16.7761,71200.0
2008-01-30 14:45:00,36.74,36.88,36.71,36.85,54700.0,16.767,16.8309,16.7533,16.8172,54700.0
2008-01-30 14:50:00,36.85,36.9,36.81,36.89,54800.0,16.8172,16.84,16.799,16.8355,54800.0
2008-01-30 14:55:00,36.89,36.97,36.82,36.94,41300.0,16.8355,16.872,16.8035,16.8583,41300.0
2008-01-30 15:00:00,36.93,36.93,36.84,36.87,61600.0,16.8537,16.8537,16.8126,16.8263,61600.0
2008-01-30 15:05:00,36.87,36.96,36.8,36.8,78800.0,16.8263,16.8674,16.7944,16.7944,78800.0
2008-01-30 15:10:00,36.81,36.84,36.74,36.78,58600.0,16.799,16.8126,16.767,16.7853,58600.0
2008-01-30 15:15:00,36.78,36.81,36.53,36.59,71900.0,16.7853,16.799,16.6712,16.6986,71900.0
2008-01-30 15:20:00,36.59,36.69,36.56,36.6,66300.0,16.6986,16.7442,16.6849,16.7031,66300.0
2008-01-30 15:25:00,36.59,36.62,36.51,36.55,71700.0,16.6986,16.7122,16.662,16.6803,71700.0
2008-01-30 15:30:00,36.55,36.73,36.52,36.6,89800.0,16.6803,16.7624,16.6666,16.7031,89800.0
2008-01-30 15:35:00,36.6,36.62,36.47,36.55,86200.0,16.7031,16.7122,16.6438,16.6803,86200.0
2008-01-30 15:40:00,36.55,36.62,36.42,36.44,91100.0,16.6803,16.7122,16.621,16.6301,91100.0
2008-01-30 15:45:00,36.43,36.57,36.35,36.57,107400.0,16.6255,16.6894,16.589,16.6894,107400.0
2008-01-30 15:50:00,36.57,36.63,36.41,36.41,126000.0,16.6894,16.7168,16.6164,16.6164,126000.0
2008-01-30 15:55:00,36.41,36.42,36.31,36.36,173500.0,16.6164,16.621,16.5708,16.5936,173500.0
2008-01-31 09:30:00,36.01,36.14,35.83,35.84,168100.0,16.6158,16.6757,16.5327,16.5373,168100.0
2008-01-31 09:35:00,35.85,35.89,35.69,35.74,134600.0,16.5419,16.5604,16.4681,16.4912,134600.0
2008-01-31 09:40:00,35.74,35.9,35.74,35.85,68000.0,16.4912,16.565,16.4912,16.5419,68000.0
2008-01-31 09:45:00,35.86,36.0,35.82,35.99,68200.0,16.5465,16.6111,16.5281,16.6065,68200.0
2008-01-31 09:50:00,35.99,36.11,35.92,35.94,85200.0,16.6065,16.6619,16.5742,16.5835,85200.0
2008-01-31 09:55:00,35.95,36.02,35.85,35.86,86800.0,16.5881,16.6204,16.5419,16.5465,86800.0
2008-01-31 10:00:00,35.85,35.93,35.81,35.92,72300.0,16.5419,16.5788,16.5235,16.5742,72300.0
2008-01-31 10:05:00,35.91,36.07,35.84,36.03,99800.0,16.5696,16.6434,16.5373,16.625,99800.0
2008-01-31 10:10:00,36.01,36.05,35.91,35.93,70900.0,16.6158,16.6342,16.5696,16.5788,70900.0
2008-01-31 10:15:00,35.93,35.99,35.91,35.95,68600.0,16.5788,16.6065,16.5696,16.5881,68600.0
2008-01-31 10:20:00,35.96,35.99,35.92,35.95,76400.0,16.5927,16.6065,16.5742,16.5881,76400.0
2008-01-31 10:25:00,35.95,36.05,35.94,35.98,76600.0,16.5881,16.6342,16.5835,16.6019,76600.0
2008-01-31 10:30:00,35.97,35.98,35.87,35.92,94900.0,16.5973,16.6019,16.5512,16.5742,94900.0
2008-01-31 10:35:00,35.92,35.94,35.81,35.83,95400.0,16.5742,16.5835,16.5235,16.5327,95400.0
2008-01-31 10:40:00,35.83,35.89,35.81,35.88,63100.0,16.5327,16.5604,16.5235,16.5558,63100.0
2008-01-31 10:45:00,35.87,35.92,35.85,35.92,34100.0,16.5512,16.5742,16.5419,16.5742,34100.0
2008-01-31 10:50:00,35.91,35.95,35.86,35.93,45500.0,16.5696,16.5881,16.5465,16.5788,45500.0
2008-01-31 10:55:00,35.93,36.02,35.88,36.02,52000.0,16.5788,16.6204,16.5558,16.6204,52000.0
2008-01-31 11:00:00,36.02,36.11,36.02,36.03,91200.0,16.6204,16.6619,16.6204,16.625,91200.0
2008-01-31 11:05:00,36.03,36.05,35.95,35.96,79100.0,16.625,16.6342,16.5881,16.5927,79100.0
2008-01-31 11:10:00,35.96,35.98,35.9,35.96,81900.0,16.5927,16.6019,16.565,16.5927,81900.0
2008-01-31 11:15:00,35.96,35.99,35.91,35.99,43500.0,16.5927,16.6065,16.5696,16.6065,43500.0
2008-01-31 11:20:00,35.99,36.05,35.93,35.93,76300.0,16.6065,16.6342,16.5788,16.5788,76300.0
2008-01-31 11:25:00,35.94,36.1,35.93,36.06,80100.0,16.5835,16.6573,16.5788,16.6388,80100.0
2008-01-31 11:30:00,36.06,36.11,35.97,35.98,96500.0,16.6388,16.6619,16.5973,16.6019,96500.0
2008-01-31 11:35:00,35.99,36.04,35.93,35.93,47500.0,16.6065,16.6296,16.5788,16.5788,47500.0
2008-01-31 11:40:00,35.94,36.0,35.93,35.98,50600.0,16.5835,16.6111,16.5788,16.6019,50600.0
2008-01-31 11:45:00,35.98,36.11,35.97,36.06,73300.0,16.6019,16.6619,16.5973,16.6388,73300.0
2008-01-31 11:50:00,36.06,36.2,36.03,36.15,98400.0,16.6388,16.7034,16.625,16.6804,98400.0
2008-01-31 11:55:00,36.19,36.26,36.14,36.19,72500.0,16.6988,16.7311,16.6757,16.6988,72500.0
2008-01-31 12:00:00,36.2,36.27,36.17,36.22,40600.0,16.7034,16.7357,16.6896,16.7127,40600.0
2008-01-31 12:05:00,36.23,36.26,36.2,36.25,48500.0,16.7173,16.7311,16.7034,16.7265,48500.0
2008-01-31 12:10:00,36.25,36.26,36.08,36.13,91300.0,16.7265,16.7311,16.6481,16.6711,91300.0
2008-01-31 12:15:00,36.13,36.17,36.06,36.11,64300.0,16.6711,16.6896,16.6388,16.6619,64300.0
2008-01-31 12:20:00,36.11,36.19,36.1,36.1,49900.0,16.6619,16.6988,16.6573,16.6573,49900.0
2008-01-31 12:25:00,36.1,36.1,36.0,36.02,44300.0,16.6573,16.6573,16.6111,16.6204,44300.0
2008-01-31 12:30:00,36.03,36.16,36.03,36.1,88100.0,16.625,16.685,16.625,16.6573,88100.0
2008-01-31 12:35:00,36.09,36.09,36.0,36.04,58800.0,16.6527,16.6527,16.6111,16.6296,58800.0
2008-01-31 12:40:00,36.04,36.08,36.0,36.01,48900.0,16.6296,16.6481,16.6111,16.6158,48900.0
2008-01-31 12:45:00,36.0,36.03,35.98,36.0,26500.0,16.6111,16.625,16.6019,16.6111,26500.0
2008-01-31 12:50:00,36.0,36.0,35.89,35.89,80000.0,16.6111,16.6111,16.5604,16.5604,80000.0
2008-01-31 12:55:00,35.89,35.95,35.89,35.95,29100.0,16.5604,16.5881,16.5604,16.5881,29100.0
2008-01-31 13:00:00,35.94,35.96,35.9,35.91,36600.0,16.5835,16.5927,16.565,16.5696,36600.0
2008-01-31 13:05:00,35.92,35.94,35.88,35.92,34100.0,16.5742,16.5835,16.5558,16.5742,34100.0
2008-01-31 13:10:00,35.93,36.02,35.93,35.96,42400.0,16.5788,16.6204,16.5788,16.5927,42400.0
2008-01-31 13:15:00,35.95,35.99,35.94,35.97,39200.0,16.5881,16.6065,16.5835,16.5973,39200.0
2008-01-31 13:20:00,35.96,36.0,35.93,35.96,49100.0,16.5927,16.6111,16.5788,16.5927,49100.0
2008-01-31 13:25:00,35.97,36.05,35.96,36.0,40400.0,16.5973,16.6342,16.5927,16.6111,40400.0
2008-01-31 13:30:00,36.01,36.01,35.96,35.99,32400.0,16.6158,16.6158,16.5927,16.6065,32400.0
2008-01-31 13:35:00,35.99,36.02,35.9,35.91,43900.0,16.6065,16.6204,16.565,16.5696,43900.0
2008-01-31 13:40:00,35.91,35.95,35.9,35.95,44500.0,16.5696,16.5881,16.565,16.5881,44500.0
2008-01-31 13:45:00,35.96,36.05,35.92,36.04,110600.0,16.5927,16.6342,16.5742,16.6296,110600.0
2008-01-31 13:50:00,36.03,36.03,35.96,36.01,28400.0,16.625,16.625,16.5927,16.6158,28400.0
2008-01-31 13:55:00,36.0,36.09,36.0,36.09,74600.0,16.6111,16.6527,16.6111,16.6527,74600.0
2008-01-31 14:00:00,36.09,36.11,36.06,36.09,95200.0,16.6527,16.6619,16.6388,16.6527,95200.0
2008-01-31 14:05:00,36.1,36.11,36.04,36.1,70300.0,16.6573,16.6619,16.6296,16.6573,70300.0
2008-01-31 14:10:00,36.11,36.15,36.08,36.13,49600.0,16.6619,16.6804,16.6481,16.6711,49600.0
2008-01-31 14:15:00,36.12,36.15,36.11,36.14,26100.0,16.6665,16.6804,16.6619,16.6757,26100.0
2008-01-31 14:20:00,36.14,36.15,36.06,36.08,101300.0,16.6757,16.6804,16.6388,16.6481,101300.0
2008-01-31 14:25:00,36.09,36.1,36.05,36.09,61200.0,16.6527,16.6573,16.6342,16.6527,61200.0
2008-01-31 14:30:00,36.09,36.1,36.06,36.09,54800.0,16.6527,16.6573,16.6388,16.6527,54800.0
2008-01-31 14:35:00,36.09,36.16,36.04,36.05,55400.0,16.6527,16.685,16.6296,16.6342,55400.0
2008-01-31 14:40:00,36.04,36.09,36.03,36.07,64200.0,16.6296,16.6527,16.625,16.6434,64200.0
2008-01-31 14:45:00,36.08,36.22,36.08,36.21,80200.0,16.6481,16.7127,16.6481,16.708,80200.0
2008-01-31 14:50:00,36.21,36.25,36.1,36.13,76600.0,16.708,16.7265,16.6573,16.6711,76600.0
2008-01-31 14:55:00,36.12,36.22,36.09,36.22,97800.0,16.6665,16.7127,16.6527,16.7127,97800.0
2008-01-31 15:00:00,36.22,36.26,36.15,36.19,151100.0,16.7127,16.7311,16.6804,16.6988,151100.0
2008-01-31 15:05:00,36.19,36.34,36.15,36.3,102400.0,16.6988,16.768,16.6804,16.7496,102400.0
2008-01-31 15:10:00,36.3,36.36,36.27,36.34,88900.0,16.7496,16.7773,16.7357,16.768,88900.0
2008-01-31 15:15:00,36.33,36.37,36.27,36.28,57900.0,16.7634,16.7819,16.7357,16.7403,57900.0
2008-01-31 15:20:00,36.3,36.4,36.27,36.39,105400.0,16.7496,16.7957,16.7357,16.7911,105400.0
2008-01-31 15:25:00,36.38,36.52,36.38,36.5,112000.0,16.7865,16.8511,16.7865,16.8419,112000.0
2008-01-31 15:30:00,36.51,36.55,36.34,36.34,72500.0,16.8465,16.8649,16.768,16.768,72500.0
2008-01-31 15:35:00,36.34,36.37,36.3,36.31,87400.0,16.768,16.7819,16.7496,16.7542,87400.0
2008-01-31 15:40:00,36.32,36.52,36.32,36.48,110500.0,16.7588,16.8511,16.7588,16.8326,110500.0
2008-01-31 15:45:00,36.49,36.61,36.47,36.55,147000.0,16.8372,16.8926,16.828,16.8649,147000.0
2008-01-31 15:50:00,36.55,36.63,36.44,36.44,160600.0,16.8649,16.9018,16.8142,16.8142,160600.0
2008-01-31 15:55:00,36.45,36.54,36.3,36.4,338000.0,16.8188,16.8603,16.7496,16.7957,338000.0
2008-02-01 09:30:00,36.3,36.42,36.1,36.28,165500.0,16.7496,16.8049,16.6573,16.7403,165500.0
2008-02-01 09:35:00,36.26,36.45,36.2,36.42,48600.0,16.7311,16.8188,16.7034,16.8049,48600.0
2008-02-01 09:40:00,36.42,36.48,36.38,36.47,54600.0,16.8049,16.8326,16.7865,16.828,54600.0
2008-02-01 09:45:00,36.48,36.6,36.45,36.58,57200.0,16.8326,16.888,16.8188,16.8788,57200.0
2008-02-01 09:50:00,36.59,36.59,36.44,36.51,99000.0,16.8834,16.8834,16.8142,16.8465,99000.0
2008-02-01 09:55:00,36.49,36.56,36.46,36.5,66400.0,16.8372,16.8695,16.8234,16.8419,66400.0
2008-02-01 10:00:00,36.5,36.64,36.5,36.58,88800.0,16.8419,16.9065,16.8419,16.8788,88800.0
2008-02-01 10:05:00,36.59,36.71,36.51,36.53,100400.0,16.8834,16.9388,16.8465,16.8557,100400.0
2008-02-01 10:10:00,36.54,36.65,36.54,36.6,77200.0,16.8603,16.9111,16.8603,16.888,77200.0
2008-02-01 10:15:00,36.6,36.72,36.58,36.71,154400.0,16.888,16.9434,16.8788,16.9388,154400.0
2008-02-01 10:20:00,36.71,36.75,36.68,36.73,88900.0,16.9388,16.9572,16.9249,16.948,88900.0
2008-02-01 10:25:00,36.73,36.8,36.69,36.75,111400.0,16.948,16.9803,16.9295,16.9572,111400.0
2008-02-01 10:30:00,36.74,36.77,36.69,36.73,159500.0,16.9526,16.9664,16.9295,16.948,159500.0
2008-02-01 10:35:00,36.73,36.82,36.62,36.65,147500.0,16.948,16.9895,16.8972,16.9111,147500.0
2008-02-01 10:40:00,36.65,36.74,36.64,36.72,111000.0,16.9111,16.9526,16.9065,16.9434,111000.0
2008-02-01 10:45:00,36.73,36.84,36.67,36.81,86300.0,16.948,16.9987,16.9203,16.9849,86300.0
2008-02-01 10:50:00,36.81,36.86,36.79,36.85,86700.0,16.9849,17.008,16.9757,17.0033,86700.0
2008-02-01 10:55:00,36.85,36.88,36.83,36.87,74700.0,17.0033,17.0172,16.9941,17.0126,74700.0
2008-02-01 11:00:00,36.87,36.91,36.84,36.89,46500.0,17.0126,17.031,16.9987,17.0218,46500.0
2008-02-01 11:05:00,36.88,36.9,36.84,36.88,120500.0,17.0172,17.0264,16.9987,17.0172,120500.0
2008-02-01 11:10:00,36.87,36.93,36.85,36.92,95100.0,17.0126,17.0403,17.0033,17.0356,95100.0
2008-02-01 11:15:00,36.92,36.93,36.89,36.91,55300.0,17.0356,17.0403,17.0218,17.031,55300.0
2008-02-01 11:20:00,36.91,36.96,36.89,36.93,86000.0,17.031,17.0541,17.0218,17.0403,86000.0
2008-02-01 11:25:00,36.94,37.01,36.93,36.99,115700.0,17.0449,17.0772,17.0403,17.0679,115700.0
2008-02-01 11:30:00,36.99,37.01,36.97,37.0,47600.0,17.0679,17.0772,17.0587,17.0726,47600.0
2008-02-01 11:35:00,36.99,37.06,36.98,37.06,55900.0,17.0679,17.1002,17.0633,17.1002,55900.0
2008-02-01 11:40:00,37.07,37.07,36.99,37.02,86800.0,17.1049,17.1049,17.0679,17.0818,86800.0
2008-02-01 11:45:00,37.03,37.05,36.99,37.03,77800.0,17.0864,17.0956,17.0679,17.0864,77800.0
2008-02-01 11:50:00,37.03,37.07,36.99,37.02,105100.0,17.0864,17.1049,17.0679,17.0818,105100.0
2008-02-01 11:55:00,37.01,37.04,36.99,37.02,104300.0,17.0772,17.091,17.0679,17.0818,104300.0
2008-02-01 12:00:00,37.01,37.02,36.98,37.01,157200.0,17.0772,17.0818,17.0633,17.0772,157200.0
2008-02-01 12:05:00,37.02,37.02,36.94,36.95,57100.0,17.0818,17.0818,17.0449,17.0495,57100.0
2008-02-01 12:10:00,36.95,36.98,36.82,36.85,56200.0,17.0495,17.0633,16.9895,17.0033,56200.0
2008-02-01 12:15:00,36.85,36.9,36.84,36.88,54700.0,17.0033,17.0264,16.9987,17.0172,54700.0
2008-02-01 12:20:00,36.88,36.92,36.87,36.88,37300.0,17.0172,17.0356,17.0126,17.0172,37300.0
2008-02-01 12:25:00,36.89,36.96,36.87,36.94,73500.0,17.0218,17.0541,17.0126,17.0449,73500.0
2008-02-01 12:30:00,36.94,36.96,36.93,36.95,69200.0,17.0449,17.0541,17.0403,17.0495,69200.0
2008-02-01 12:35:00,36.95,36.96,36.9,36.9,51200.0,17.0495,17.0541,17.0264,17.0264,51200.0
2008-02-01 12:40:00,36.9,37.01,36.9,37.0,78500.0,17.0264,17.0772,17.0264,17.0726,78500.0
2008-02-01 12:45:00,37.01,37.01,36.99,37.0,68000.0,17.0772,17.0772,17.0679,17.0726,68000.0
2008-02-01 12:50:00,37.01,37.01,36.99,37.0,54500.0,17.0772,17.0772,17.0679,17.0726,54500.0
2008-02-01 12:55:00,36.99,37.02,36.99,37.01,73400.0,17.0679,17.0818,17.0679,17.0772,73400.0
2008-02-01 13:00:00,37.01,37.09,37.01,37.07,40000.0,17.0772,17.1141,17.0772,17.1049,40000.0
2008-02-01 13:05:00,37.08,37.09,37.03,37.07,49000.0,17.1095,17.1141,17.0864,17.1049,49000.0
2008-02-01 13:10:00,37.06,37.09,37.04,37.08,17300.0,17.1002,17.1141,17.091,17.1095,17300.0
2008-02-01 13:15:00,37.08,37.11,37.01,37.01,39000.0,17.1095,17.1233,17.0772,17.0772,39000.0
2008-02-01 13:20:00,37.01,37.07,37.0,37.03,26200.0,17.0772,17.1049,17.0726,17.0864,26200.0
2008-02-01 13:25:00,37.02,37.06,36.99,37.05,31400.0,17.0818,17.1002,17.0679,17.0956,31400.0
2008-02-01 13:30:00,37.06,37.1,37.02,37.08,41400.0,17.1002,17.1187,17.0818,17.1095,41400.0
2008-02-01 13:35:00,37.07,37.09,37.01,37.03,30000.0,17.1049,17.1141,17.0772,17.0864,30000.0
2008-02-01 13:40:00,37.04,37.05,37.02,37.04,32300.0,17.091,17.0956,17.0818,17.091,32300.0
2008-02-01 13:45:00,37.04,37.05,37.0,37.03,22900.0,17.091,17.0956,17.0726,17.0864,22900.0
2008-02-01 13:50:00,37.02,37.06,37.0,37.03,53500.0,17.0818,17.1002,17.0726,17.0864,53500.0
2008-02-01 13:55:00,37.03,37.07,36.99,37.01,71400.0,17.0864,17.1049,17.0679,17.0772,71400.0
2008-02-01 14:00:00,37.0,37.09,36.99,37.05,46200.0,17.0726,17.1141,17.0679,17.0956,46200.0
2008-02-01 14:05:00,37.06,37.1,37.03,37.1,37900.0,17.1002,17.1187,17.0864,17.1187,37900.0
2008-02-01 14:10:00,37.1,37.11,37.08,37.1,39400.0,17.1187,17.1233,17.1095,17.1187,39400.0
2008-02-01 14:15:00,37.09,37.11,37.09,37.11,30300.0,17.1141,17.1233,17.1141,17.1233,30300.0
2008-02-01 14:20:00,37.1,37.15,37.1,37.14,53800.0,17.1187,17.1418,17.1187,17.1372,53800.0
2008-02-01 14:25:00,37.13,37.16,37.11,37.15,50600.0,17.1325,17.1464,17.1233,17.1418,50600.0
2008-02-01 14:30:00,37.15,37.17,37.15,37.15,41900.0,17.1418,17.151,17.1418,17.1418,41900.0
2008-02-01 14:35:00,37.15,37.19,37.14,37.18,37100.0,17.1418,17.1602,17.1372,17.1556,37100.0
2008-02-01 14:40:00,37.18,37.19,37.17,37.19,26400.0,17.1556,17.1602,17.151,17.1602,26400.0
2008-02-01 14:45:00,37.19,37.23,37.18,37.19,68800.0,17.1602,17.1787,17.1556,17.1602,68800.0
2008-02-01 14:50:00,37.19,37.24,37.17,37.22,42800.0,17.1602,17.1833,17.151,17.1741,42800.0
2008-02-01 14:55:00,37.22,37.24,37.17,37.2,47600.0,17.1741,17.1833,17.151,17.1648,47600.0
2008-02-01 15:00:00,37.19,37.25,37.18,37.23,78200.0,17.1602,17.1879,17.1556,17.1787,78200.0
2008-02-01 15:05:00,37.24,37.25,37.2,37.21,50300.0,17.1833,17.1879,17.1648,17.1695,50300.0
2008-02-01 15:10:00,37.2,37.29,37.19,37.28,103200.0,17.1648,17.2064,17.1602,17.2018,103200.0
2008-02-01 15:15:00,37.29,37.3,37.2,37.23,57600.0,17.2064,17.211,17.1648,17.1787,57600.0
2008-02-01 15:20:00,37.23,37.23,37.12,37.14,64600.0,17.1787,17.1787,17.1279,17.1372,64600.0
2008-02-01 15:25:00,37.15,37.28,37.15,37.27,52500.0,17.1418,17.2018,17.1418,17.1971,52500.0
2008-02-01 15:30:00,37.27,37.29,37.18,37.19,58800.0,17.1971,17.2064,17.1556,17.1602,58800.0
2008-02-01 15:35:00,37.19,37.26,37.14,37.22,184200.0,17.1602,17.1925,17.1372,17.1741,184200.0
2008-02-01 15:40:00,37.22,37.3,37.22,37.27,121700.0,17.1741,17.211,17.1741,17.1971,121700.0
2008-02-01 15:45:00,37.28,37.31,37.24,37.3,89300.0,17.2018,17.2156,17.1833,17.211,89300.0
2008-02-01 15:50:00,37.3,37.3,37.22,37.29,129800.0,17.211,17.211,17.1741,17.2064,129800.0
2008-02-01 15:55:00,37.28,37.3,37.24,37.27,149200.0,17.2018,17.211,17.1833,17.1971,149200.0
2008-02-04 09:30:00,38.03,38.03,37.2,37.38,108700.0,17.5478,17.5478,17.1648,17.2479,108700.0
2008-02-04 09:35:00,37.36,37.44,37.36,37.44,27500.0,17.2387,17.2756,17.2387,17.2756,27500.0
2008-02-04 09:40:00,37.44,37.44,37.3,37.42,44500.0,17.2756,17.2756,17.211,17.2664,44500.0
2008-02-04 09:45:00,37.41,37.44,37.38,37.43,24700.0,17.2617,17.2756,17.2479,17.271,24700.0
2008-02-04 09:50:00,37.44,37.44,37.27,37.33,44900.0,17.2756,17.2756,17.1971,17.2248,44900.0
2008-02-04 09:55:00,37.33,37.35,37.21,37.22,35500.0,17.2248,17.2341,17.1695,17.1741,35500.0
2008-02-04 10:00:00,37.23,37.29,37.21,37.25,48100.0,17.1787,17.2064,17.1695,17.1879,48100.0
2008-02-04 10:05:00,37.25,37.29,37.23,37.24,32600.0,17.1879,17.2064,17.1787,17.1833,32600.0
2008-02-04 10:10:00,37.24,37.29,37.24,37.28,34400.0,17.1833,17.2064,17.1833,17.2018,34400.0
2008-02-04 10:15:00,37.28,37.34,37.23,37.34,60100.0,17.2018,17.2294,17.1787,17.2294,60100.0
2008-02-04 10:20:00,37.34,37.36,37.28,37.3,42300.0,17.2294,17.2387,17.2018,17.211,42300.0
2008-02-04 10:25:00,37.31,37.32,37.26,37.32,26500.0,17.2156,17.2202,17.1925,17.2202,26500.0
2008-02-04 10:30:00,37.31,37.31,37.21,37.23,65700.0,17.2156,17.2156,17.1695,17.1787,65700.0
2008-02-04 10:35:00,37.23,37.33,37.21,37.32,35000.0,17.1787,17.2248,17.1695,17.2202,35000.0
2008-02-04 10:40:00,37.32,37.42,37.32,37.42,22700.0,17.2202,17.2664,17.2202,17.2664,22700.0
2008-02-04 10:45:00,37.42,37.47,37.4,37.47,31200.0,17.2664,17.2894,17.2571,17.2894,31200.0
2008-02-04 10:50:00,37.48,37.58,37.48,37.58,61700.0,17.294,17.3402,17.294,17.3402,61700.0
2008-02-04 10:55:00,37.58,37.6,37.3,37.3,79000.0,17.3402,17.3494,17.211,17.211,79000.0
2008-02-04 11:00:00,37.3,37.35,37.29,37.31,39700.0,17.211,17.2341,17.2064,17.2156,39700.0
2008-02-04 11:05:00,37.31,37.43,37.3,37.41,29000.0,17.2156,17.271,17.211,17.2617,29000.0
2008-02-04 11:10:00,37.41,37.49,37.41,37.48,36900.0,17.2617,17.2987,17.2617,17.294,36900.0
2008-02-04 11:15:00,37.49,37.51,37.48,37.51,22600.0,17.2987,17.3079,17.294,17.3079,22600.0
2008-02-04 11:20:00,37.51,37.57,37.5,37.56,37300.0,17.3079,17.3356,17.3033,17.331,37300.0
2008-02-04 11:25:00,37.57,37.59,37.52,37.54,25000.0,17.3356,17.3448,17.3125,17.3217,25000.0
2008-02-04 11:30:00,37.54,37.6,37.54,37.59,17400.0,17.3217,17.3494,17.3217,17.3448,17400.0
2008-02-04 11:35:00,37.6,37.62,37.58,37.61,34700.0,17.3494,17.3586,17.3402,17.354,34700.0
2008-02-04 11:40:00,37.61,37.61,37.57,37.6,18000.0,17.354,17.354,17.3356,17.3494,18000.0
2008-02-04 11:45:00,37.6,37.61,37.59,37.6,11800.0,17.3494,17.354,17.3448,17.3494,11800.0
2008-02-04 11:50:00,37.6,37.62,37.58,37.61,26200.0,17.3494,17.3586,17.3402,17.354,26200.0
2008-02-04 11:55:00,37.62,37.63,37.58,37.59,32100.0,17.3586,17.3633,17.3402,17.3448,32100.0
2008-02-04 12:00:00,37.58,37.62,37.58,37.61,20800.0,17.3402,17.3586,17.3402,17.354,20800.0
2008-02-04 12:05:00,37.61,37.64,37.61,37.64,18300.0,17.354,17.3679,17.354,17.3679,18300.0
2008-02-04 12:10:00,37.63,37.67,37.6,37.67,36500.0,17.3633,17.3817,17.3494,17.3817,36500.0
2008-02-04 12:15:00,37.67,37.73,37.66,37.71,22000.0,17.3817,17.4094,17.3771,17.4002,22000.0
2008-02-04 12:20:00,37.69,37.72,37.61,37.62,46600.0,17.3909,17.4048,17.354,17.3586,46600.0
2008-02-04 12:25:00,37.63,37.65,37.6,37.61,24700.0,17.3633,17.3725,17.3494,17.354,24700.0
2008-02-04 12:30:00,37.61,37.68,37.61,37.68,16100.0,17.354,17.3863,17.354,17.3863,16100.0
2008-02-04 12:35:00,37.69,37.7,37.68,37.7,19700.0,17.3909,17.3956,17.3863,17.3956,19700.0
2008-02-04 12:40:00,37.69,37.71,37.68,37.69,15300.0,17.3909,17.4002,17.3863,17.3909,15300.0
2008-02-04 12:45:00,37.7,37.72,37.69,37.72,13900.0,17.3956,17.4048,17.3909,17.4048,13900.0
2008-02-04 12:50:00,37.72,37.73,37.69,37.69,23600.0,17.4048,17.4094,17.3909,17.3909,23600.0
2008-02-04 12:55:00,37.69,37.7,37.65,37.67,27900.0,17.3909,17.3956,17.3725,17.3817,27900.0
2008-02-04 13:00:00,37.67,37.68,37.66,37.67,16400.0,17.3817,17.3863,17.3771,17.3817,16400.0
2008-02-04 13:05:00,37.67,37.67,37.55,37.56,40800.0,17.3817,17.3817,17.3263,17.331,40800.0
2008-02-04 13:10:00,37.57,37.59,37.54,37.59,65100.0,17.3356,17.3448,17.3217,17.3448,65100.0
2008-02-04 13:15:00,37.59,37.65,37.59,37.64,25000.0,17.3448,17.3725,17.3448,17.3679,25000.0
2008-02-04 13:20:00,37.64,37.65,37.63,37.64,22800.0,17.3679,17.3725,17.3633,17.3679,22800.0
2008-02-04 13:25:00,37.64,37.65,37.57,37.6,28400.0,17.3679,17.3725,17.3356,17.3494,28400.0
2008-02-04 13:30:00,37.59,37.7,37.59,37.68,35700.0,17.3448,17.3956,17.3448,17.3863,35700.0
2008-02-04 13:35:00,37.69,37.73,37.68,37.72,18100.0,17.3909,17.4094,17.3863,17.4048,18100.0
2008-02-04 13:40:00,37.73,37.75,37.72,37.72,31700.0,17.4094,17.4186,17.4048,17.4048,31700.0
2008-02-04 13:45:00,37.71,37.72,37.66,37.67,35800.0,17.4002,17.4048,17.3771,17.3817,35800.0
2008-02-04 13:50:00,37.67,37.68,37.63,37.65,28700.0,17.3817,17.3863,17.3633,17.3725,28700.0
2008-02-04 13:55:00,37.66,37.71,37.65,37.7,26500.0,17.3771,17.4002,17.3725,17.3956,26500.0
2008-02-04 14:00:00,37.7,37.71,37.68,37.69,30600.0,17.3956,17.4002,17.3863,17.3909,30600.0
2008-02-04 14:05:00,37.69,37.78,37.69,37.75,46700.0,17.3909,17.4325,17.3909,17.4186,46700.0
2008-02-04 14:10:00,37.75,37.76,37.72,37.74,38300.0,17.4186,17.4232,17.4048,17.414,38300.0
2008-02-04 14:15:00,37.73,37.76,37.73,37.76,18500.0,17.4094,17.4232,17.4094,17.4232,18500.0
2008-02-04 14:20:00,37.75,37.82,37.75,37.82,27500.0,17.4186,17.4509,17.4186,17.4509,27500.0
2008-02-04 14:25:00,37.81,37.84,37.81,37.82,29400.0,17.4463,17.4602,17.4463,17.4509,29400.0
2008-02-04 14:30:00,37.82,37.82,37.73,37.73,47400.0,17.4509,17.4509,17.4094,17.4094,47400.0
2008-02-04 14:35:00,37.74,37.79,37.66,37.7,64100.0,17.414,17.4371,17.3771,17.3956,64100.0
2008-02-04 14:40:00,37.7,37.73,37.69,37.73,28000.0,17.3956,17.4094,17.3909,17.4094,28000.0
2008-02-04 14:45:00,37.71,37.82,37.7,37.8,72300.0,17.4002,17.4509,17.3956,17.4417,72300.0
2008-02-04 14:50:00,37.81,37.82,37.75,37.75,48300.0,17.4463,17.4509,17.4186,17.4186,48300.0
2008-02-04 14:55:00,37.75,37.79,37.74,37.76,72700.0,17.4186,17.4371,17.414,17.4232,72700.0
2008-02-04 15:00:00,37.76,37.77,37.72,37.75,69100.0,17.4232,17.4279,17.4048,17.4186,69100.0
2008-02-04 15:05:00,37.75,37.77,37.7,37.7,71800.0,17.4186,17.4279,17.3956,17.3956,71800.0
2008-02-04 15:10:00,37.7,37.74,37.7,37.73,65400.0,17.3956,17.414,17.3956,17.4094,65400.0
2008-02-04 15:15:00,37.74,37.77,37.74,37.76,40100.0,17.414,17.4279,17.414,17.4232,40100.0
2008-02-04 15:20:00,37.76,37.76,37.71,37.73,58900.0,17.4232,17.4232,17.4002,17.4094,58900.0
2008-02-04 15:25:00,37.73,37.73,37.65,37.65,68500.0,17.4094,17.4094,17.3725,17.3725,68500.0
2008-02-04 15:30:00,37.65,37.68,37.65,37.66,76100.0,17.3725,17.3863,17.3725,17.3771,76100.0
2008-02-04 15:35:00,37.66,37.66,37.59,37.62,48900.0,17.3771,17.3771,17.3448,17.3586,48900.0
2008-02-04 15:40:00,37.62,37.66,37.6,37.6,95700.0,17.3586,17.3771,17.3494,17.3494,95700.0
2008-02-04 15:45:00,37.6,37.62,37.59,37.6,59800.0,17.3494,17.3586,17.3448,17.3494,59800.0
2008-02-04 15:50:00,37.61,37.61,37.58,37.6,91900.0,17.354,17.354,17.3402,17.3494,91900.0
2008-02-04 15:55:00,37.6,37.62,37.51,37.58,138600.0,17.3494,17.3586,17.3079,17.3402,138600.0
2008-02-05 09:30:00,37.01,37.33,37.01,37.18,132400.0,17.0772,17.2248,17.0772,17.1556,132400.0
2008-02-05 09:35:00,37.16,37.18,37.0,37.06,63300.0,17.1464,17.1556,17.0726,17.1002,63300.0
2008-02-05 09:40:00,37.05,37.11,37.01,37.04,61600.0,17.0956,17.1233,17.0772,17.091,61600.0
2008-02-05 09:45:00,37.05,37.05,36.96,37.02,48100.0,17.0956,17.0956,17.0541,17.0818,48100.0
2008-02-05 09:50:00,37.02,37.12,36.96,37.12,54900.0,17.0818,17.1279,17.0541,17.1279,54900.0
2008-02-05 09:55:00,37.12,37.28,37.12,37.23,67000.0,17.1279,17.2018,17.1279,17.1787,67000.0
2008-02-05 10:00:00,37.25,37.26,37.18,37.23,85200.0,17.1879,17.1925,17.1556,17.1787,85200.0
2008-02-05 10:05:00,37.23,37.23,37.16,37.18,53800.0,17.1787,17.1787,17.1464,17.1556,53800.0
2008-02-05 10:10:00,37.18,37.2,37.12,37.13,56300.0,17.1556,17.1648,17.1279,17.1325,56300.0
2008-02-05 10:15:00,37.13,37.13,37.05,37.05,59600.0,17.1325,17.1325,17.0956,17.0956,59600.0
2008-02-05 10:20:00,37.06,37.11,37.05,37.07,65100.0,17.1002,17.1233,17.0956,17.1049,65100.0
2008-02-05 10:25:00,37.06,37.11,37.05,37.1,64100.0,17.1002,17.1233,17.0956,17.1187,64100.0
2008-02-05 10:30:00,37.1,37.15,37.07,37.07,77100.0,17.1187,17.1418,17.1049,17.1049,77100.0
2008-02-05 10:35:00,37.07,37.08,37.0,37.07,56300.0,17.1049,17.1095,17.0726,17.1049,56300.0
2008-02-05 10:40:00,37.06,37.09,37.06,37.07,23200.0,17.1002,17.1141,17.1002,17.1049,23200.0
2008-02-05 10:45:00,37.07,37.07,37.02,37.02,36900.0,17.1049,17.1049,17.0818,17.0818,36900.0
2008-02-05 10:50:00,37.03,37.04,36.94,36.94,68700.0,17.0864,17.091,17.0449,17.0449,68700.0
2008-02-05 10:55:00,36.94,36.95,36.9,36.93,43200.0,17.0449,17.0495,17.0264,17.0403,43200.0
2008-02-05 11:00:00,36.94,36.97,36.9,36.97,31500.0,17.0449,17.0587,17.0264,17.0587,31500.0
2008-02-05 11:05:00,36.97,36.97,36.87,36.88,53500.0,17.0587,17.0587,17.0126,17.0172,53500.0
2008-02-05 11:10:00,36.88,36.92,36.87,36.92,26300.0,17.0172,17.0356,17.0126,17.0356,26300.0
2008-02-05 11:15:00,36.91,36.92,36.9,36.91,23900.0,17.031,17.0356,17.0264,17.031,23900.0
2008-02-05 11:20:00,36.9,36.99,36.89,36.97,38700.0,17.0264,17.0679,17.0218,17.0587,38700.0
2008-02-05 11:25:00,36.96,36.97,36.93,36.93,31900.0,17.0541,17.0587,17.0403,17.0403,31900.0
2008-02-05 11:30:00,36.93,37.01,36.87,37.01,78800.0,17.0403,17.0772,17.0126,17.0772,78800.0
2008-02-05 11:35:00,37.01,37.05,37.0,37.04,55800.0,17.0772,17.0956,17.0726,17.091,55800.0
2008-02-05 11:40:00,37.04,37.07,37.01,37.05,29800.0,17.091,17.1049,17.0772,17.0956,29800.0
2008-02-05 11:45:00,37.05,37.13,37.05,37.13,40500.0,17.0956,17.1325,17.0956,17.1325,40500.0
2008-02-05 11:50:00,37.13,37.15,37.12,37.13,35900.0,17.1325,17.1418,17.1279,17.1325,35900.0
2008-02-05 11:55:00,37.13,37.14,36.98,36.98,54700.0,17.1325,17.1372,17.0633,17.0633,54700.0
2008-02-05 12:00:00,36.99,37.0,36.97,37.0,18000.0,17.0679,17.0726,17.0587,17.0726,18000.0
2008-02-05 12:05:00,37.0,37.04,37.0,37.01,27000.0,17.0726,17.091,17.0726,17.0772,27000.0
2008-02-05 12:10:00,37.0,37.01,36.96,36.98,37200.0,17.0726,17.0772,17.0541,17.0633,37200.0
2008-02-05 12:15:00,36.97,36.97,36.94,36.97,25600.0,17.0587,17.0587,17.0449,17.0587,25600.0
2008-02-05 12:20:00,36.97,36.97,36.94,36.94,20000.0,17.0587,17.0587,17.0449,17.0449,20000.0
2008-02-05 12:25:00,36.95,36.96,36.85,36.85,46600.0,17.0495,17.0541,17.0033,17.0033,46600.0
2008-02-05 12:30:00,36.85,36.88,36.84,36.88,23200.0,17.0033,17.0172,16.9987,17.0172,23200.0
2008-02-05 12:35:00,36.88,36.9,36.8,36.83,39600.0,17.0172,17.0264,16.9803,16.9941,39600.0
2008-02-05 12:40:00,36.82,36.83,36.8,36.81,12800.0,16.9895,16.9941,16.9803,16.9849,12800.0
2008-02-05 12:45:00,36.81,36.9,36.78,36.89,28200.0,16.9849,17.0264,16.9711,17.0218,28200.0
2008-02-05 12:50:00,36.9,36.95,36.89,36.94,39500.0,17.0264,17.0495,17.0218,17.0449,39500.0
2008-02-05 12:55:00,36.94,36.95,36.88,36.88,21600.0,17.0449,17.0495,17.0172,17.0172,21600.0
2008-02-05 13:00:00,36.88,36.94,36.88,36.92,34600.0,17.0172,17.0449,17.0172,17.0356,34600.0
2008-02-05 13:05:00,36.92,36.93,36.87,36.88,51500.0,17.0356,17.0403,17.0126,17.0172,51500.0
2008-02-05 13:10:00,36.87,36.88,36.81,36.86,39100.0,17.0126,17.0172,16.9849,17.008,39100.0
2008-02-05 13:15:00,36.85,36.87,36.81,36.85,30800.0,17.0033,17.0126,16.9849,17.0033,30800.0
2008-02-05 13:20:00,36.86,36.88,36.85,36.85,49300.0,17.008,17.0172,17.0033,17.0033,49300.0
2008-02-05 13:25:00,36.85,36.86,36.84,36.85,16300.0,17.0033,17.008,16.9987,17.0033,16300.0
2008-02-05 13:30:00,36.85,36.89,36.8,36.81,50700.0,17.0033,17.0218,16.9803,16.9849,50700.0
2008-02-05 13:35:00,36.81,36.82,36.78,36.8,41000.0,16.9849,16.9895,16.9711,16.9803,41000.0
2008-02-05 13:40:00,36.79,36.85,36.78,36.82,52300.0,16.9757,17.0033,16.9711,16.9895,52300.0
2008-02-05 13:45:00,36.82,36.86,36.8,36.82,64400.0,16.9895,17.008,16.9803,16.9895,64400.0
2008-02-05 13:50:00,36.82,36.84,36.8,36.84,32600.0,16.9895,16.9987,16.9803,16.9987,32600.0
2008-02-05 13:55:00,36.83,36.84,36.73,36.73,82100.0,16.9941,16.9987,16.948,16.948,82100.0
2008-02-05 14:00:00,36.74,36.74,36.66,36.69,76000.0,16.9526,16.9526,16.9157,16.9295,76000.0
2008-02-05 14:05:00,36.69,36.74,36.67,36.73,47800.0,16.9295,16.9526,16.9203,16.948,47800.0
2008-02-05 14:10:00,36.73,36.81,36.73,36.8,51300.0,16.948,16.9849,16.948,16.9803,51300.0
2008-02-05 14:15:00,36.81,36.87,36.81,36.85,40700.0,16.9849,17.0126,16.9849,17.0033,40700.0
2008-02-05 14:20:00,36.85,36.86,36.77,36.81,43300.0,17.0033,17.008,16.9664,16.9849,43300.0
2008-02-05 14:25:00,36.81,36.81,36.75,36.77,22400.0,16.9849,16.9849,16.9572,16.9664,22400.0
2008-02-05 14:30:00,36.77,36.78,36.75,36.76,30300.0,16.9664,16.9711,16.9572,16.9618,30300.0
2008-02-05 14:35:00,36.76,36.87,36.76,36.84,52800.0,16.9618,17.0126,16.9618,16.9987,52800.0
2008-02-05 14:40:00,36.85,36.86,36.81,36.82,32900.0,17.0033,17.008,16.9849,16.9895,32900.0
2008-02-05 14:45:00,36.82,36.82,36.75,36.78,60800.0,16.9895,16.9895,16.9572,16.9711,60800.0
2008-02-05 14:50:00,36.78,36.79,36.73,36.79,51800.0,16.9711,16.9757,16.948,16.9757,51800.0
2008-02-05 14:55:00,36.79,36.79,36.72,36.72,33900.0,16.9757,16.9757,16.9434,16.9434,33900.0
2008-02-05 15:00:00,36.72,36.72,36.67,36.69,42900.0,16.9434,16.9434,16.9203,16.9295,42900.0
2008-02-05 15:05:00,36.69,36.69,36.61,36.61,65600.0,16.9295,16.9295,16.8926,16.8926,65600.0
2008-02-05 15:10:00,36.61,36.63,36.59,36.63,56700.0,16.8926,16.9018,16.8834,16.9018,56700.0
2008-02-05 15:15:00,36.63,36.66,36.62,36.66,56800.0,16.9018,16.9157,16.8972,16.9157,56800.0
2008-02-05 15:20:00,36.65,36.67,36.63,36.65,76300.0,16.9111,16.9203,16.9018,16.9111,76300.0
2008-02-05 15:25:00,36.66,36.75,36.65,36.71,184000.0,16.9157,16.9572,16.9111,16.9388,184000.0
2008-02-05 15:30:00,36.72,36.76,36.71,36.76,113600.0,16.9434,16.9618,16.9388,16.9618,113600.0
2008-02-05 15:35:00,36.75,36.84,36.74,36.82,98500.0,16.9572,16.9987,16.9526,16.9895,98500.0
2008-02-05 15:40:00,36.82,36.82,36.6,36.6,237700.0,16.9895,16.9895,16.888,16.888,237700.0
2008-02-05 15:45:00,36.61,36.69,36.56,36.57,189500.0,16.8926,16.9295,16.8695,16.8742,189500.0
2008-02-05 15:50:00,36.57,36.65,36.55,36.6,139300.0,16.8742,16.9111,16.8649,16.888,139300.0
2008-02-05 15:55:00,36.6,36.61,36.5,36.57,193500.0,16.888,16.8926,16.8419,16.8742,193500.0
2008-02-06 09:30:00,36.74,36.9,36.71,36.88,48100.0,16.9526,17.0264,16.9388,17.0172,48100.0
2008-02-06 09:35:00,36.88,36.9,36.79,36.82,24800.0,17.0172,17.0264,16.9757,16.9895,24800.0
2008-02-06 09:40:00,36.83,36.86,36.74,36.81,59900.0,16.9941,17.008,16.9526,16.9849,59900.0
2008-02-06 09:45:00,36.79,36.8,36.69,36.7,38000.0,16.9757,16.9803,16.9295,16.9341,38000.0
2008-02-06 09:50:00,36.69,36.7,36.56,36.56,41200.0,16.9295,16.9341,16.8695,16.8695,41200.0
2008-02-06 09:55:00,36.57,36.57,36.53,36.53,121900.0,16.8742,16.8742,16.8557,16.8557,121900.0
2008-02-06 10:00:00,36.53,36.54,36.44,36.48,106500.0,16.8557,16.8603,16.8142,16.8326,106500.0
2008-02-06 10:05:00,36.49,36.54,36.46,36.51,62500.0,16.8372,16.8603,16.8234,16.8465,62500.0
2008-02-06 10:10:00,36.51,36.58,36.4,36.47,99000.0,16.8465,16.8788,16.7957,16.828,99000.0
2008-02-06 10:15:00,36.49,36.6,36.49,36.55,60000.0,16.8372,16.888,16.8372,16.8649,60000.0
2008-02-06 10:20:00,36.56,36.66,36.51,36.59,161200.0,16.8695,16.9157,16.8465,16.8834,161200.0
2008-02-06 10:25:00,36.59,36.65,36.56,36.6,41400.0,16.8834,16.9111,16.8695,16.888,41400.0
2008-02-06 10:30:00,36.59,36.65,36.56,36.62,86100.0,16.8834,16.9111,16.8695,16.8972,86100.0
2008-02-06 10:35:00,36.62,36.63,36.55,36.59,47200.0,16.8972,16.9018,16.8649,16.8834,47200.0
2008-02-06 10:40:00,36.58,36.77,36.57,36.76,119600.0,16.8788,16.9664,16.8742,16.9618,119600.0
2008-02-06 10:45:00,36.76,36.84,36.71,36.77,69700.0,16.9618,16.9987,16.9388,16.9664,69700.0
2008-02-06 10:50:00,36.77,36.81,36.75,36.77,45800.0,16.9664,16.9849,16.9572,16.9664,45800.0
2008-02-06 10:55:00,36.77,36.79,36.74,36.74,34200.0,16.9664,16.9757,16.9526,16.9526,34200.0
2008-02-06 11:00:00,36.74,36.8,36.73,36.8,39700.0,16.9526,16.9803,16.948,16.9803,39700.0
2008-02-06 11:05:00,36.8,36.85,36.8,36.8,35100.0,16.9803,17.0033,16.9803,16.9803,35100.0
2008-02-06 11:10:00,36.8,36.9,36.71,36.89,53100.0,16.9803,17.0264,16.9388,17.0218,53100.0
2008-02-06 11:15:00,36.89,36.95,36.79,36.79,46600.0,17.0218,17.0495,16.9757,16.9757,46600.0
2008-02-06 11:20:00,36.79,36.79,36.75,36.78,25300.0,16.9757,16.9757,16.9572,16.9711,25300.0
2008-02-06 11:25:00,36.79,36.83,36.77,36.78,26700.0,16.9757,16.9941,16.9664,16.9711,26700.0
2008-02-06 11:30:00,36.79,36.8,36.77,36.77,20000.0,16.9757,16.9803,16.9664,16.9664,20000.0
2008-02-06 11:35:00,36.77,36.77,36.72,36.72,34900.0,16.9664,16.9664,16.9434,16.9434,34900.0
2008-02-06 11:40:00,36.72,36.72,36.67,36.67,22100.0,16.9434,16.9434,16.9203,16.9203,22100.0
2008-02-06 11:45:00,36.67,36.7,36.66,36.68,38100.0,16.9203,16.9341,16.9157,16.9249,38100.0
2008-02-06 11:50:00,36.68,36.75,36.67,36.74,26000.0,16.9249,16.9572,16.9203,16.9526,26000.0
2008-02-06 11:55:00,36.75,36.76,36.7,36.7,24500.0,16.9572,16.9618,16.9341,16.9341,24500.0
2008-02-06 12:00:00,36.71,36.72,36.7,36.71,11400.0,16.9388,16.9434,16.9341,16.9388,11400.0
2008-02-06 12:05:00,36.71,36.72,36.7,36.71,23400.0,16.9388,16.9434,16.9341,16.9388,23400.0
2008-02-06 12:10:00,36.71,36.71,36.65,36.65,27200.0,16.9388,16.9388,16.9111,16.9111,27200.0
2008-02-06 12:15:00,36.66,36.67,36.59,36.6,19400.0,16.9157,16.9203,16.8834,16.888,19400.0
2008-02-06 12:20:00,36.6,36.6,36.59,36.6,10600.0,16.888,16.888,16.8834,16.888,10600.0
2008-02-06 12:25:00,36.6,36.6,36.58,36.58,15200.0,16.888,16.888,16.8788,16.8788,15200.0
2008-02-06 12:30:00,36.59,36.6,36.58,36.58,16700.0,16.8834,16.888,16.8788,16.8788,16700.0
2008-02-06 12:35:00,36.58,36.62,36.58,36.61,11300.0,16.8788,16.8972,16.8788,16.8926,11300.0
2008-02-06 12:40:00,36.61,36.61,36.56,36.58,14000.0,16.8926,16.8926,16.8695,16.8788,14000.0
2008-02-06 12:45:00,36.58,36.58,36.55,36.56,28700.0,16.8788,16.8788,16.8649,16.8695,28700.0
2008-02-06 12:50:00,36.56,36.59,36.54,36.58,22600.0,16.8695,16.8834,16.8603,16.8788,22600.0
2008-02-06 12:55:00,36.58,36.6,36.56,36.57,13600.0,16.8788,16.888,16.8695,16.8742,13600.0
2008-02-06 13:00:00,36.57,36.57,36.55,36.56,9700.0,16.8742,16.8742,16.8649,16.8695,9700.0
2008-02-06 13:05:00,36.56,36.61,36.56,36.59,15300.0,16.8695,16.8926,16.8695,16.8834,15300.0
2008-02-06 13:10:00,36.59,36.59,36.55,36.58,17600.0,16.8834,16.8834,16.8649,16.8788,17600.0
2008-02-06 13:15:00,36.59,36.65,36.58,36.64,26900.0,16.8834,16.9111,16.8788,16.9065,26900.0
2008-02-06 13:20:00,36.64,36.65,36.61,36.61,16300.0,16.9065,16.9111,16.8926,16.8926,16300.0
2008-02-06 13:25:00,36.62,36.62,36.55,36.55,12600.0,16.8972,16.8972,16.8649,16.8649,12600.0
2008-02-06 13:30:00,36.55,36.55,36.52,36.53,13900.0,16.8649,16.8649,16.8511,16.8557,13900.0
2008-02-06 13:35:00,36.53,36.55,36.5,36.5,28600.0,16.8557,16.8649,16.8419,16.8419,28600.0
2008-02-06 13:40:00,36.51,36.51,36.49,36.5,10800.0,16.8465,16.8465,16.8372,16.8419,10800.0
2008-02-06 13:45:00,36.5,36.54,36.49,36.53,18900.0,16.8419,16.8603,16.8372,16.8557,18900.0
2008-02-06 13:50:00,36.53,36.57,36.47,36.48,43400.0,16.8557,16.8742,16.828,16.8326,43400.0
2008-02-06 13:55:00,36.48,36.48,36.45,36.47,31700.0,16.8326,16.8326,16.8188,16.828,31700.0
2008-02-06 14:00:00,36.48,36.52,36.45,36.5,23900.0,16.8326,16.8511,16.8188,16.8419,23900.0
2008-02-06 14:05:00,36.5,36.56,36.48,36.55,28000.0,16.8419,16.8695,16.8326,16.8649,28000.0
2008-02-06 14:10:00,36.55,36.57,36.41,36.42,37700.0,16.8649,16.8742,16.8003,16.8049,37700.0
2008-02-06 14:15:00,36.41,36.46,36.41,36.41,40100.0,16.8003,16.8234,16.8003,16.8003,40100.0
2008-02-06 14:20:00,36.42,36.46,36.37,36.38,67300.0,16.8049,16.8234,16.7819,16.7865,67300.0
2008-02-06 14:25:00,36.38,36.38,36.33,36.33,54800.0,16.7865,16.7865,16.7634,16.7634,54800.0
2008-02-06 14:30:00,36.35,36.37,36.31,36.33,58100.0,16.7726,16.7819,16.7542,16.7634,58100.0
2008-02-06 14:35:00,36.34,36.36,36.3,36.32,108900.0,16.768,16.7773,16.7496,16.7588,108900.0
2008-02-06 14:40:00,36.32,36.36,36.31,36.35,38000.0,16.7588,16.7773,16.7542,16.7726,38000.0
2008-02-06 14:45:00,36.35,36.4,36.35,36.4,39300.0,16.7726,16.7957,16.7726,16.7957,39300.0
2008-02-06 14:50:00,36.4,36.41,36.32,36.4,89000.0,16.7957,16.8003,16.7588,16.7957,89000.0
2008-02-06 14:55:00,36.4,36.46,36.39,36.45,92800.0,16.7957,16.8234,16.7911,16.8188,92800.0
2008-02-06 15:00:00,36.46,36.48,36.43,36.46,76800.0,16.8234,16.8326,16.8096,16.8234,76800.0
2008-02-06 15:05:00,36.48,36.48,36.44,36.46,24500.0,16.8326,16.8326,16.8142,16.8234,24500.0
2008-02-06 15:10:00,36.46,36.46,36.39,36.4,96000.0,16.8234,16.8234,16.7911,16.7957,96000.0
2008-02-06 15:15:00,36.4,36.4,36.29,36.31,123500.0,16.7957,16.7957,16.745,16.7542,123500.0
2008-02-06 15:20:00,36.31,36.34,36.3,36.32,75800.0,16.7542,16.768,16.7496,16.7588,75800.0
2008-02-06 15:25:00,36.32,36.35,36.31,36.34,82600.0,16.7588,16.7726,16.7542,16.768,82600.0
2008-02-06 15:30:00,36.34,36.34,36.27,36.29,68800.0,16.768,16.768,16.7357,16.745,68800.0
2008-02-06 15:35:00,36.28,36.37,36.26,36.36,82000.0,16.7403,16.7819,16.7311,16.7773,82000.0
2008-02-06 15:40:00,36.37,36.37,36.25,36.25,65500.0,16.7819,16.7819,16.7265,16.7265,65500.0
2008-02-06 15:45:00,36.26,36.29,36.19,36.28,162600.0,16.7311,16.745,16.6988,16.7403,162600.0
2008-02-06 15:50:00,36.27,36.28,36.2,36.24,95800.0,16.7357,16.7403,16.7034,16.7219,95800.0
2008-02-06 15:55:00,36.24,36.27,36.17,36.25,185300.0,16.7219,16.7357,16.6896,16.7265,185300.0
2008-02-07 09:30:00,36.13,36.29,36.02,36.03,75500.0,16.6711,16.745,16.6204,16.625,75500.0
2008-02-07 09:35:00,36.04,36.28,36.04,36.17,37000.0,16.6296,16.7403,16.6296,16.6896,37000.0
2008-02-07 09:40:00,36.17,36.24,36.17,36.19,37400.0,16.6896,16.7219,16.6896,16.6988,37400.0
2008-02-07 09:45:00,36.19,36.19,36.02,36.04,53200.0,16.6988,16.6988,16.6204,16.6296,53200.0
2008-02-07 09:50:00,36.04,36.1,35.9,35.9,146800.0,16.6296,16.6573,16.565,16.565,146800.0
2008-02-07 09:55:00,35.91,35.95,35.86,35.95,74800.0,16.5696,16.5881,16.5465,16.5881,74800.0
2008-02-07 10:00:00,35.95,36.05,35.87,36.04,81100.0,16.5881,16.6342,16.5512,16.6296,81100.0
2008-02-07 10:05:00,36.04,36.2,36.03,36.12,90900.0,16.6296,16.7034,16.625,16.6665,90900.0
2008-02-07 10:10:00,36.11,36.14,36.05,36.11,75900.0,16.6619,16.6757,16.6342,16.6619,75900.0
2008-02-07 10:15:00,36.11,36.21,36.1,36.12,40100.0,16.6619,16.708,16.6573,16.6665,40100.0
2008-02-07 10:20:00,36.13,36.17,36.08,36.08,94500.0,16.6711,16.6896,16.6481,16.6481,94500.0
2008-02-07 10:25:00,36.08,36.15,36.06,36.07,38600.0,16.6481,16.6804,16.6388,16.6434,38600.0
2008-02-07 10:30:00,36.07,36.14,36.06,36.1,30800.0,16.6434,16.6757,16.6388,16.6573,30800.0
2008-02-07 10:35:00,36.09,36.14,36.07,36.09,42200.0,16.6527,16.6757,16.6434,16.6527,42200.0
2008-02-07 10:40:00,36.09,36.1,36.05,36.06,69400.0,16.6527,16.6573,16.6342,16.6388,69400.0
2008-02-07 10:45:00,36.06,36.06,36.01,36.03,29400.0,16.6388,16.6388,16.6158,16.625,29400.0
2008-02-07 10:50:00,36.03,36.03,35.96,35.98,54300.0,16.625,16.625,16.5927,16.6019,54300.0
2008-02-07 10:55:00,35.98,36.03,35.96,36.03,36900.0,16.6019,16.625,16.5927,16.625,36900.0
2008-02-07 11:00:00,36.03,36.06,35.96,35.97,29700.0,16.625,16.6388,16.5927,16.5973,29700.0
2008-02-07 11:05:00,35.97,35.98,35.94,35.95,39000.0,16.5973,16.6019,16.5835,16.5881,39000.0
2008-02-07 11:10:00,35.96,35.96,35.91,35.94,51800.0,16.5927,16.5927,16.5696,16.5835,51800.0
2008-02-07 11:15:00,35.94,35.96,35.9,35.91,41000.0,16.5835,16.5927,16.565,16.5696,41000.0
2008-02-07 11:20:00,35.92,35.98,35.91,35.96,38200.0,16.5742,16.6019,16.5696,16.5927,38200.0
2008-02-07 11:25:00,35.96,35.97,35.93,35.96,27100.0,16.5927,16.5973,16.5788,16.5927,27100.0
2008-02-07 11:30:00,35.96,35.99,35.94,35.95,44800.0,16.5927,16.6065,16.5835,16.5881,44800.0
2008-02-07 11:35:00,35.95,35.96,35.9,35.95,28700.0,16.5881,16.5927,16.565,16.5881,28700.0
2008-02-07 11:40:00,35.96,35.97,35.9,35.91,57800.0,16.5927,16.5973,16.565,16.5696,57800.0
2008-02-07 11:45:00,35.91,35.95,35.91,35.92,40900.0,16.5696,16.5881,16.5696,16.5742,40900.0
2008-02-07 11:50:00,35.92,35.93,35.89,35.93,32600.0,16.5742,16.5788,16.5604,16.5788,32600.0
2008-02-07 11:55:00,35.93,35.96,35.91,35.94,53600.0,16.5788,16.5927,16.5696,16.5835,53600.0
2008-02-07 12:00:00,35.95,35.96,35.94,35.95,34100.0,16.5881,16.5927,16.5835,16.5881,34100.0
2008-02-07 12:05:00,35.96,35.96,35.93,35.96,20900.0,16.5927,16.5927,16.5788,16.5927,20900.0
2008-02-07 12:10:00,35.96,35.97,35.95,35.97,16200.0,16.5927,16.5973,16.5881,16.5973,16200.0
2008-02-07 12:15:00,35.97,35.99,35.96,35.96,31400.0,16.5973,16.6065,16.5927,16.5927,31400.0
2008-02-07 12:20:00,35.96,35.97,35.94,35.94,13100.0,16.5927,16.5973,16.5835,16.5835,13100.0
2008-02-07 12:25:00,35.95,35.98,35.94,35.95,16500.0,16.5881,16.6019,16.5835,16.5881,16500.0
2008-02-07 12:30:00,35.95,35.99,35.94,35.99,26900.0,16.5881,16.6065,16.5835,16.6065,26900.0
2008-02-07 12:35:00,35.99,36.05,35.97,36.02,53300.0,16.6065,16.6342,16.5973,16.6204,53300.0
2008-02-07 12:40:00,36.02,36.02,35.95,35.96,18300.0,16.6204,16.6204,16.5881,16.5927,18300.0
2008-02-07 12:45:00,35.95,36.02,35.94,36.0,32300.0,16.5881,16.6204,16.5835,16.6111,32300.0
2008-02-07 12:50:00,36.0,36.07,35.98,36.07,36200.0,16.6111,16.6434,16.6019,16.6434,36200.0
2008-02-07 12:55:00,36.07,36.11,36.04,36.08,35200.0,16.6434,16.6619,16.6296,16.6481,35200.0
2008-02-07 13:00:00,36.08,36.08,35.99,36.03,67400.0,16.6481,16.6481,16.6065,16.625,67400.0
2008-02-07 13:05:00,36.03,36.06,36.01,36.06,15900.0,16.625,16.6388,16.6158,16.6388,15900.0
2008-02-07 13:10:00,36.06,36.06,35.95,35.98,31500.0,16.6388,16.6388,16.5881,16.6019,31500.0
2008-02-07 13:15:00,35.98,36.06,35.97,36.04,21400.0,16.6019,16.6388,16.5973,16.6296,21400.0
2008-02-07 13:20:00,36.05,36.06,36.01,36.01,16400.0,16.6342,16.6388,16.6158,16.6158,16400.0
2008-02-07 13:25:00,36.02,36.08,36.01,36.07,37000.0,16.6204,16.6481,16.6158,16.6434,37000.0
2008-02-07 13:30:00,36.07,36.08,36.01,36.07,24200.0,16.6434,16.6481,16.6158,16.6434,24200.0
2008-02-07 13:35:00,36.07,36.09,36.01,36.02,37400.0,16.6434,16.6527,16.6158,16.6204,37400.0
2008-02-07 13:40:00,36.02,36.04,36.02,36.03,24200.0,16.6204,16.6296,16.6204,16.625,24200.0
2008-02-07 13:45:00,36.04,36.08,36.0,36.0,56100.0,16.6296,16.6481,16.6111,16.6111,56100.0
2008-02-07 13:50:00,36.0,36.05,36.0,36.04,37500.0,16.6111,16.6342,16.6111,16.6296,37500.0
2008-02-07 13:55:00,36.04,36.1,36.0,36.09,41500.0,16.6296,16.6573,16.6111,16.6527,41500.0
2008-02-07 14:00:00,36.09,36.09,36.0,36.05,115600.0,16.6527,16.6527,16.6111,16.6342,115600.0
2008-02-07 14:05:00,36.06,36.12,36.04,36.11,55100.0,16.6388,16.6665,16.6296,16.6619,55100.0
2008-02-07 14:10:00,36.11,36.11,36.02,36.02,30900.0,16.6619,16.6619,16.6204,16.6204,30900.0
2008-02-07 14:15:00,36.03,36.03,35.95,35.99,63700.0,16.625,16.625,16.5881,16.6065,63700.0
2008-02-07 14:20:00,35.99,36.01,35.92,35.99,58500.0,16.6065,16.6158,16.5742,16.6065,58500.0
2008-02-07 14:25:00,36.0,36.07,35.98,36.06,48300.0,16.6111,16.6434,16.6019,16.6388,48300.0
2008-02-07 14:30:00,36.06,36.06,35.9,35.9,43000.0,16.6388,16.6388,16.565,16.565,43000.0
2008-02-07 14:35:00,35.9,35.94,35.88,35.9,67200.0,16.565,16.5835,16.5558,16.565,67200.0
2008-02-07 14:40:00,35.9,35.94,35.86,35.87,61500.0,16.565,16.5835,16.5465,16.5512,61500.0
2008-02-07 14:45:00,35.87,35.94,35.83,35.92,58200.0,16.5512,16.5835,16.5327,16.5742,58200.0
2008-02-07 14:50:00,35.92,35.96,35.9,35.96,47900.0,16.5742,16.5927,16.565,16.5927,47900.0
2008-02-07 14:55:00,35.96,35.99,35.91,35.91,60500.0,16.5927,16.6065,16.5696,16.5696,60500.0
2008-02-07 15:00:00,35.91,35.93,35.85,35.87,72600.0,16.5696,16.5788,16.5419,16.5512,72600.0
2008-02-07 15:05:00,35.86,35.88,35.75,35.75,102100.0,16.5465,16.5558,16.4958,16.4958,102100.0
2008-02-07 15:10:00,35.75,35.78,35.72,35.76,139900.0,16.4958,16.5096,16.4819,16.5004,139900.0
2008-02-07 15:15:00,35.76,35.8,35.75,35.78,95000.0,16.5004,16.5189,16.4958,16.5096,95000.0
2008-02-07 15:20:00,35.79,35.81,35.75,35.77,121300.0,16.5142,16.5235,16.4958,16.505,121300.0
2008-02-07 15:25:00,35.77,35.93,35.76,35.86,112500.0,16.505,16.5788,16.5004,16.5465,112500.0
2008-02-07 15:30:00,35.87,35.92,35.85,35.89,94700.0,16.5512,16.5742,16.5419,16.5604,94700.0
2008-02-07 15:35:00,35.89,35.89,35.79,35.82,125500.0,16.5604,16.5604,16.5142,16.5281,125500.0
2008-02-07 15:40:00,35.82,35.85,35.78,35.82,131200.0,16.5281,16.5419,16.5096,16.5281,131200.0
2008-02-07 15:45:00,35.82,35.87,35.78,35.82,117000.0,16.5281,16.5512,16.5096,16.5281,117000.0
2008-02-07 15:50:00,35.81,35.93,35.8,35.93,143700.0,16.5235,16.5788,16.5189,16.5788,143700.0
2008-02-07 15:55:00,35.93,35.95,35.87,35.95,191400.0,16.5788,16.5881,16.5512,16.5881,191400.0
2008-02-08 09:30:00,35.8,35.89,35.75,35.75,84400.0,16.5189,16.5604,16.4958,16.4958,84400.0
2008-02-08 09:35:00,35.76,35.82,35.7,35.7,40400.0,16.5004,16.5281,16.4727,16.4727,40400.0
2008-02-08 09:40:00,35.69,35.73,35.61,35.61,44300.0,16.4681,16.4866,16.4312,16.4312,44300.0
2008-02-08 09:45:00,35.62,35.74,35.6,35.7,52000.0,16.4358,16.4912,16.4266,16.4727,52000.0
2008-02-08 09:50:00,35.7,35.75,35.64,35.7,36200.0,16.4727,16.4958,16.445,16.4727,36200.0
2008-02-08 09:55:00,35.7,35.76,35.65,35.75,37900.0,16.4727,16.5004,16.4496,16.4958,37900.0
2008-02-08 10:00:00,35.76,35.81,35.68,35.79,58300.0,16.5004,16.5235,16.4635,16.5142,58300.0
2008-02-08 10:05:00,35.78,35.78,35.71,35.76,38800.0,16.5096,16.5096,16.4773,16.5004,38800.0
2008-02-08 10:10:00,35.77,35.83,35.75,35.8,55100.0,16.505,16.5327,16.4958,16.5189,55100.0
2008-02-08 10:15:00,35.8,35.88,35.8,35.87,55300.0,16.5189,16.5558,16.5189,16.5512,55300.0
2008-02-08 10:20:00,35.87,35.93,35.87,35.93,67100.0,16.5512,16.5788,16.5512,16.5788,67100.0
2008-02-08 10:25:00,35.93,35.97,35.9,35.94,45600.0,16.5788,16.5973,16.565,16.5835,45600.0
2008-02-08 10:30:00,35.94,35.95,35.83,35.89,47500.0,16.5835,16.5881,16.5327,16.5604,47500.0
2008-02-08 10:35:00,35.89,35.98,35.89,35.97,67900.0,16.5604,16.6019,16.5604,16.5973,67900.0
2008-02-08 10:40:00,35.98,36.0,35.96,35.99,42500.0,16.6019,16.6111,16.5927,16.6065,42500.0
2008-02-08 10:45:00,36.0,36.03,35.97,35.98,42900.0,16.6111,16.625,16.5973,16.6019,42900.0
2008-02-08 10:50:00,35.97,35.99,35.92,35.93,23100.0,16.5973,16.6065,16.5742,16.5788,23100.0
2008-02-08 10:55:00,35.93,35.98,35.91,35.93,28900.0,16.5788,16.6019,16.5696,16.5788,28900.0
2008-02-08 11:00:00,35.94,35.95,35.86,35.88,27500.0,16.5835,16.5881,16.5465,16.5558,27500.0
2008-02-08 11:05:00,35.88,36.03,35.87,35.99,43600.0,16.5558,16.625,16.5512,16.6065,43600.0
2008-02-08 11:10:00,36.0,36.03,35.96,35.96,27400.0,16.6111,16.625,16.5927,16.5927,27400.0
2008-02-08 11:15:00,35.97,36.04,35.95,36.02,28300.0,16.5973,16.6296,16.5881,16.6204,28300.0
2008-02-08 11:20:00,36.03,36.03,35.97,35.98,31400.0,16.625,16.625,16.5973,16.6019,31400.0
2008-02-08 11:25:00,35.98,35.99,35.88,35.88,48800.0,16.6019,16.6065,16.5558,16.5558,48800.0
2008-02-08 11:30:00,35.88,35.9,35.86,35.89,26700.0,16.5558,16.565,16.5465,16.5604,26700.0
2008-02-08 11:35:00,35.9,35.94,35.89,35.92,17400.0,16.565,16.5835,16.5604,16.5742,17400.0
2008-02-08 11:40:00,35.93,35.93,35.85,35.86,23100.0,16.5788,16.5788,16.5419,16.5465,23100.0
2008-02-08 11:45:00,35.86,35.87,35.81,35.84,41400.0,16.5465,16.5512,16.5235,16.5373,41400.0
2008-02-08 11:50:00,35.84,35.87,35.82,35.86,13300.0,16.5373,16.5512,16.5281,16.5465,13300.0
2008-02-08 11:55:00,35.87,35.87,35.78,35.79,29100.0,16.5512,16.5512,16.5096,16.5142,29100.0
2008-02-08 12:00:00,35.79,35.86,35.79,35.82,39700.0,16.5142,16.5465,16.5142,16.5281,39700.0
2008-02-08 12:05:00,35.82,35.87,35.78,35.79,29300.0,16.5281,16.5512,16.5096,16.5142,29300.0
2008-02-08 12:10:00,35.79,35.82,35.78,35.82,11000.0,16.5142,16.5281,16.5096,16.5281,11000.0
2008-02-08 12:15:00,35.83,35.84,35.77,35.83,18800.0,16.5327,16.5373,16.505,16.5327,18800.0
2008-02-08 12:20:00,35.84,35.84,35.75,35.77,40700.0,16.5373,16.5373,16.4958,16.505,40700.0
2008-02-08 12:25:00,35.78,35.83,35.78,35.8,23000.0,16.5096,16.5327,16.5096,16.5189,23000.0
2008-02-08 12:30:00,35.8,35.8,35.75,35.75,37300.0,16.5189,16.5189,16.4958,16.4958,37300.0
2008-02-08 12:35:00,35.75,35.77,35.75,35.76,10900.0,16.4958,16.505,16.4958,16.5004,10900.0
2008-02-08 12:40:00,35.76,35.77,35.72,35.73,30500.0,16.5004,16.505,16.4819,16.4866,30500.0
2008-02-08 12:45:00,35.74,35.76,35.67,35.71,53300.0,16.4912,16.5004,16.4589,16.4773,53300.0
2008-02-08 12:50:00,35.71,35.83,35.71,35.8,28900.0,16.4773,16.5327,16.4773,16.5189,28900.0
2008-02-08 12:55:00,35.8,35.81,35.73,35.79,17700.0,16.5189,16.5235,16.4866,16.5142,17700.0
2008-02-08 13:00:00,35.79,35.8,35.77,35.79,15300.0,16.5142,16.5189,16.505,16.5142,15300.0
2008-02-08 13:05:00,35.79,35.8,35.76,35.79,21400.0,16.5142,16.5189,16.5004,16.5142,21400.0
2008-02-08 13:10:00,35.79,35.81,35.7,35.72,29800.0,16.5142,16.5235,16.4727,16.4819,29800.0
2008-02-08 13:15:00,35.73,35.77,35.7,35.73,42100.0,16.4866,16.505,16.4727,16.4866,42100.0
2008-02-08 13:20:00,35.73,35.79,35.69,35.77,65100.0,16.4866,16.5142,16.4681,16.505,65100.0
2008-02-08 13:25:00,35.77,35.8,35.75,35.79,28500.0,16.505,16.5189,16.4958,16.5142,28500.0
2008-02-08 13:30:00,35.79,35.83,35.74,35.76,35600.0,16.5142,16.5327,16.4912,16.5004,35600.0
2008-02-08 13:35:00,35.76,35.81,35.74,35.8,36900.0,16.5004,16.5235,16.4912,16.5189,36900.0
2008-02-08 13:40:00,35.8,35.8,35.72,35.76,34000.0,16.5189,16.5189,16.4819,16.5004,34000.0
2008-02-08 13:45:00,35.76,35.81,35.72,35.81,47000.0,16.5004,16.5235,16.4819,16.5235,47000.0
2008-02-08 13:50:00,35.81,35.87,35.81,35.86,30900.0,16.5235,16.5512,16.5235,16.5465,30900.0
2008-02-08 13:55:00,35.86,35.87,35.83,35.84,15900.0,16.5465,16.5512,16.5327,16.5373,15900.0
2008-02-08 14:00:00,35.84,35.85,35.78,35.81,26000.0,16.5373,16.5419,16.5096,16.5235,26000.0
2008-02-08 14:05:00,35.81,35.85,35.79,35.8,29700.0,16.5235,16.5419,16.5142,16.5189,29700.0
2008-02-08 14:10:00,35.81,35.82,35.77,35.78,27200.0,16.5235,16.5281,16.505,16.5096,27200.0
2008-02-08 14:15:00,35.78,35.88,35.77,35.85,37500.0,16.5096,16.5558,16.505,16.5419,37500.0
2008-02-08 14:20:00,35.86,35.88,35.81,35.81,15600.0,16.5465,16.5558,16.5235,16.5235,15600.0
2008-02-08 14:25:00,35.82,35.84,35.76,35.77,33400.0,16.5281,16.5373,16.5004,16.505,33400.0
2008-02-08 14:30:00,35.77,35.8,35.75,35.76,32100.0,16.505,16.5189,16.4958,16.5004,32100.0
2008-02-08 14:35:00,35.76,35.76,35.72,35.74,31500.0,16.5004,16.5004,16.4819,16.4912,31500.0
2008-02-08 14:40:00,35.74,35.75,35.72,35.73,26800.0,16.4912,16.4958,16.4819,16.4866,26800.0
2008-02-08 14:45:00,35.73,35.74,35.7,35.71,23900.0,16.4866,16.4912,16.4727,16.4773,23900.0
2008-02-08 14:50:00,35.71,35.75,35.71,35.72,30800.0,16.4773,16.4958,16.4773,16.4819,30800.0
2008-02-08 14:55:00,35.72,35.74,35.67,35.68,55100.0,16.4819,16.4912,16.4589,16.4635,55100.0
2008-02-08 15:00:00,35.68,35.74,35.67,35.71,28200.0,16.4635,16.4912,16.4589,16.4773,28200.0
2008-02-08 15:05:00,35.71,35.75,35.69,35.72,50600.0,16.4773,16.4958,16.4681,16.4819,50600.0
2008-02-08 15:10:00,35.72,35.76,35.69,35.73,87600.0,16.4819,16.5004,16.4681,16.4866,87600.0
2008-02-08 15:15:00,35.72,35.76,35.71,35.76,55000.0,16.4819,16.5004,16.4773,16.5004,55000.0
2008-02-08 15:20:00,35.76,35.76,35.67,35.69,55700.0,16.5004,16.5004,16.4589,16.4681,55700.0
2008-02-08 15:25:00,35.69,35.75,35.67,35.75,49100.0,16.4681,16.4958,16.4589,16.4958,49100.0
2008-02-08 15:30:00,35.76,35.84,35.73,35.79,96400.0,16.5004,16.5373,16.4866,16.5142,96400.0
2008-02-08 15:35:00,35.78,35.79,35.69,35.75,62200.0,16.5096,16.5142,16.4681,16.4958,62200.0
2008-02-08 15:40:00,35.75,35.79,35.71,35.78,58900.0,16.4958,16.5142,16.4773,16.5096,58900.0
2008-02-08 15:45:00,35.78,35.86,35.78,35.83,77000.0,16.5096,16.5465,16.5096,16.5327,77000.0
2008-02-08 15:50:00,35.84,35.85,35.78,35.8,127600.0,16.5373,16.5419,16.5096,16.5189,127600.0
2008-02-08 15:55:00,35.8,35.83,35.76,35.77,88300.0,16.5189,16.5327,16.5004,16.505,88300.0
2008-02-11 09:30:00,35.83,35.89,35.74,35.81,40200.0,16.5327,16.5604,16.4912,16.5235,40200.0
2008-02-11 09:35:00,35.79,35.81,35.6,35.76,50700.0,16.5142,16.5235,16.4266,16.5004,50700.0
2008-02-11 09:40:00,35.77,35.77,35.65,35.65,39500.0,16.505,16.505,16.4496,16.4496,39500.0
2008-02-11 09:45:00,35.68,35.76,35.64,35.64,55300.0,16.4635,16.5004,16.445,16.445,55300.0
2008-02-11 09:50:00,35.65,35.68,35.56,35.57,66500.0,16.4496,16.4635,16.4081,16.4127,66500.0
2008-02-11 09:55:00,35.57,35.63,35.55,35.59,75700.0,16.4127,16.4404,16.4035,16.422,75700.0
2008-02-11 10:00:00,35.6,35.66,35.58,35.64,45500.0,16.4266,16.4543,16.4173,16.445,45500.0
2008-02-11 10:05:00,35.63,35.64,35.55,35.56,47300.0,16.4404,16.445,16.4035,16.4081,47300.0
2008-02-11 10:10:00,35.55,35.64,35.55,35.6,40300.0,16.4035,16.445,16.4035,16.4266,40300.0
2008-02-11 10:15:00,35.6,35.62,35.57,35.59,27700.0,16.4266,16.4358,16.4127,16.422,27700.0
2008-02-11 10:20:00,35.59,35.68,35.57,35.65,71900.0,16.422,16.4635,16.4127,16.4496,71900.0
2008-02-11 10:25:00,35.66,35.72,35.66,35.72,31000.0,16.4543,16.4819,16.4543,16.4819,31000.0
2008-02-11 10:30:00,35.73,35.74,35.62,35.63,36000.0,16.4866,16.4912,16.4358,16.4404,36000.0
2008-02-11 10:35:00,35.63,35.67,35.62,35.64,36100.0,16.4404,16.4589,16.4358,16.445,36100.0
2008-02-11 10:40:00,35.64,35.67,35.61,35.66,27400.0,16.445,16.4589,16.4312,16.4543,27400.0
2008-02-11 10:45:00,35.66,35.67,35.64,35.65,27500.0,16.4543,16.4589,16.445,16.4496,27500.0
2008-02-11 10:50:00,35.65,35.65,35.6,35.61,18100.0,16.4496,16.4496,16.4266,16.4312,18100.0
2008-02-11 10:55:00,35.6,35.61,35.55,35.57,30100.0,16.4266,16.4312,16.4035,16.4127,30100.0
2008-02-11 11:00:00,35.57,35.57,35.51,35.52,47700.0,16.4127,16.4127,16.385,16.3897,47700.0
2008-02-11 11:05:00,35.52,35.57,35.5,35.52,59900.0,16.3897,16.4127,16.3804,16.3897,59900.0
2008-02-11 11:10:00,35.53,35.59,35.52,35.59,36700.0,16.3943,16.422,16.3897,16.422,36700.0
2008-02-11 11:15:00,35.59,35.61,35.57,35.58,18700.0,16.422,16.4312,16.4127,16.4173,18700.0
2008-02-11 11:20:00,35.57,35.6,35.57,35.6,22300.0,16.4127,16.4266,16.4127,16.4266,22300.0
2008-02-11 11:25:00,35.59,35.59,35.53,35.53,25400.0,16.422,16.422,16.3943,16.3943,25400.0
2008-02-11 11:30:00,35.53,35.55,35.51,35.54,25200.0,16.3943,16.4035,16.385,16.3989,25200.0
2008-02-11 11:35:00,35.55,35.55,35.51,35.53,24900.0,16.4035,16.4035,16.385,16.3943,24900.0
2008-02-11 11:40:00,35.54,35.57,35.53,35.56,21300.0,16.3989,16.4127,16.3943,16.4081,21300.0
2008-02-11 11:45:00,35.56,35.56,35.5,35.5,42900.0,16.4081,16.4081,16.3804,16.3804,42900.0
2008-02-11 11:50:00,35.51,35.53,35.5,35.53,25900.0,16.385,16.3943,16.3804,16.3943,25900.0
2008-02-11 11:55:00,35.54,35.56,35.5,35.51,38900.0,16.3989,16.4081,16.3804,16.385,38900.0
2008-02-11 12:00:00,35.52,35.57,35.5,35.54,41500.0,16.3897,16.4127,16.3804,16.3989,41500.0
2008-02-11 12:05:00,35.55,35.6,35.52,35.54,65500.0,16.4035,16.4266,16.3897,16.3989,65500.0
2008-02-11 12:10:00,35.54,35.58,35.53,35.56,43300.0,16.3989,16.4173,16.3943,16.4081,43300.0
2008-02-11 12:15:00,35.55,35.58,35.5,35.51,70400.0,16.4035,16.4173,16.3804,16.385,70400.0
2008-02-11 12:20:00,35.51,35.57,35.51,35.56,46700.0,16.385,16.4127,16.385,16.4081,46700.0
2008-02-11 12:25:00,35.56,35.59,35.55,35.55,32200.0,16.4081,16.422,16.4035,16.4035,32200.0
2008-02-11 12:30:00,35.55,35.57,35.51,35.56,75700.0,16.4035,16.4127,16.385,16.4081,75700.0
2008-02-11 12:35:00,35.56,35.62,35.54,35.59,66800.0,16.4081,16.4358,16.3989,16.422,66800.0
2008-02-11 12:40:00,35.59,35.62,35.58,35.6,53300.0,16.422,16.4358,16.4173,16.4266,53300.0
2008-02-11 12:45:00,35.61,35.68,35.58,35.68,92000.0,16.4312,16.4635,16.4173,16.4635,92000.0
2008-02-11 12:50:00,35.68,35.69,35.64,35.68,34900.0,16.4635,16.4681,16.445,16.4635,34900.0
2008-02-11 12:55:00,35.68,35.68,35.63,35.65,21400.0,16.4635,16.4635,16.4404,16.4496,21400.0
2008-02-11 13:00:00,35.65,35.68,35.65,35.65,24800.0,16.4496,16.4635,16.4496,16.4496,24800.0
2008-02-11 13:05:00,35.65,35.66,35.62,35.62,21200.0,16.4496,16.4543,16.4358,16.4358,21200.0
2008-02-11 13:10:00,35.63,35.66,35.63,35.65,20300.0,16.4404,16.4543,16.4404,16.4496,20300.0
2008-02-11 13:15:00,35.66,35.66,35.61,35.62,14300.0,16.4543,16.4543,16.4312,16.4358,14300.0
2008-02-11 13:20:00,35.63,35.68,35.63,35.68,15900.0,16.4404,16.4635,16.4404,16.4635,15900.0
2008-02-11 13:25:00,35.66,35.79,35.66,35.79,52100.0,16.4543,16.5142,16.4543,16.5142,52100.0
2008-02-11 13:30:00,35.79,35.8,35.68,35.72,51000.0,16.5142,16.5189,16.4635,16.4819,51000.0
2008-02-11 13:35:00,35.73,35.73,35.7,35.72,10600.0,16.4866,16.4866,16.4727,16.4819,10600.0
2008-02-11 13:40:00,35.72,35.73,35.7,35.71,33600.0,16.4819,16.4866,16.4727,16.4773,33600.0
2008-02-11 13:45:00,35.71,35.78,35.71,35.76,47600.0,16.4773,16.5096,16.4773,16.5004,47600.0
2008-02-11 13:50:00,35.76,35.79,35.72,35.73,43100.0,16.5004,16.5142,16.4819,16.4866,43100.0
2008-02-11 13:55:00,35.73,35.78,35.72,35.74,50600.0,16.4866,16.5096,16.4819,16.4912,50600.0
2008-02-11 14:00:00,35.75,35.78,35.74,35.74,15200.0,16.4958,16.5096,16.4912,16.4912,15200.0
2008-02-11 14:05:00,35.74,35.76,35.71,35.75,14500.0,16.4912,16.5004,16.4773,16.4958,14500.0
2008-02-11 14:10:00,35.75,35.76,35.7,35.73,26100.0,16.4958,16.5004,16.4727,16.4866,26100.0
2008-02-11 14:15:00,35.72,35.72,35.66,35.68,28700.0,16.4819,16.4819,16.4543,16.4635,28700.0
2008-02-11 14:20:00,35.68,35.7,35.66,35.7,25900.0,16.4635,16.4727,16.4543,16.4727,25900.0
2008-02-11 14:25:00,35.7,35.71,35.68,35.68,9800.0,16.4727,16.4773,16.4635,16.4635,9800.0
2008-02-11 14:30:00,35.68,35.69,35.63,35.64,23100.0,16.4635,16.4681,16.4404,16.445,23100.0
2008-02-11 14:35:00,35.64,35.66,35.64,35.65,21900.0,16.445,16.4543,16.445,16.4496,21900.0
2008-02-11 14:40:00,35.65,35.66,35.64,35.65,23900.0,16.4496,16.4543,16.445,16.4496,23900.0
2008-02-11 14:45:00,35.64,35.66,35.62,35.65,22800.0,16.445,16.4543,16.4358,16.4496,22800.0
2008-02-11 14:50:00,35.65,35.68,35.64,35.65,21600.0,16.4496,16.4635,16.445,16.4496,21600.0
2008-02-11 14:55:00,35.66,35.67,35.62,35.64,15300.0,16.4543,16.4589,16.4358,16.445,15300.0
2008-02-11 15:00:00,35.65,35.65,35.6,35.65,40200.0,16.4496,16.4496,16.4266,16.4496,40200.0
2008-02-11 15:05:00,35.63,35.66,35.6,35.64,54200.0,16.4404,16.4543,16.4266,16.445,54200.0
2008-02-11 15:10:00,35.64,35.66,35.63,35.65,40300.0,16.445,16.4543,16.4404,16.4496,40300.0
2008-02-11 15:15:00,35.64,35.65,35.6,35.61,28300.0,16.445,16.4496,16.4266,16.4312,28300.0
2008-02-11 15:20:00,35.62,35.66,35.62,35.65,65700.0,16.4358,16.4543,16.4358,16.4496,65700.0
2008-02-11 15:25:00,35.66,35.66,35.61,35.63,41000.0,16.4543,16.4543,16.4312,16.4404,41000.0
2008-02-11 15:30:00,35.63,35.64,35.59,35.64,52800.0,16.4404,16.445,16.422,16.445,52800.0
2008-02-11 15:35:00,35.65,35.66,35.62,35.64,63300.0,16.4496,16.4543,16.4358,16.445,63300.0
2008-02-11 15:40:00,35.65,35.65,35.6,35.62,43900.0,16.4496,16.4496,16.4266,16.4358,43900.0
2008-02-11 15:45:00,35.63,35.65,35.63,35.65,45700.0,16.4404,16.4496,16.4404,16.4496,45700.0
2008-02-11 15:50:00,35.64,35.65,35.63,35.65,58200.0,16.445,16.4496,16.4404,16.4496,58200.0
2008-02-11 15:55:00,35.64,35.67,35.6,35.66,124900.0,16.445,16.4589,16.4266,16.4543,124900.0
2008-02-12 09:30:00,35.83,35.87,35.66,35.66,75500.0,16.5327,16.5512,16.4543,16.4543,75500.0
2008-02-12 09:35:00,35.66,35.86,35.58,35.84,65800.0,16.4543,16.5465,16.4173,16.5373,65800.0
2008-02-12 09:40:00,35.86,35.86,35.74,35.8,66200.0,16.5465,16.5465,16.4912,16.5189,66200.0
2008-02-12 09:45:00,35.81,35.89,35.79,35.85,65100.0,16.5235,16.5604,16.5142,16.5419,65100.0
2008-02-12 09:50:00,35.84,35.89,35.83,35.85,57000.0,16.5373,16.5604,16.5327,16.5419,57000.0
2008-02-12 09:55:00,35.87,36.0,35.84,36.0,83800.0,16.5512,16.6111,16.5373,16.6111,83800.0
2008-02-12 10:00:00,36.0,36.06,35.97,36.06,48900.0,16.6111,16.6388,16.5973,16.6388,48900.0
2008-02-12 10:05:00,36.06,36.06,36.0,36.02,80500.0,16.6388,16.6388,16.6111,16.6204,80500.0
2008-02-12 10:10:00,36.03,36.12,36.03,36.1,70900.0,16.625,16.6665,16.625,16.6573,70900.0
2008-02-12 10:15:00,36.09,36.15,36.05,36.05,77400.0,16.6527,16.6804,16.6342,16.6342,77400.0
2008-02-12 10:20:00,36.07,36.1,36.01,36.1,49900.0,16.6434,16.6573,16.6158,16.6573,49900.0
2008-02-12 10:25:00,36.1,36.16,36.1,36.1,62300.0,16.6573,16.685,16.6573,16.6573,62300.0
2008-02-12 10:30:00,36.1,36.12,36.06,36.08,74300.0,16.6573,16.6665,16.6388,16.6481,74300.0
2008-02-12 10:35:00,36.08,36.09,36.05,36.06,46400.0,16.6481,16.6527,16.6342,16.6388,46400.0
2008-02-12 10:40:00,36.06,36.1,36.03,36.1,55400.0,16.6388,16.6573,16.625,16.6573,55400.0
2008-02-12 10:45:00,36.1,36.15,36.1,36.15,47500.0,16.6573,16.6804,16.6573,16.6804,47500.0
2008-02-12 10:50:00,36.15,36.15,36.1,36.14,69300.0,16.6804,16.6804,16.6573,16.6757,69300.0
2008-02-12 10:55:00,36.15,36.19,36.1,36.11,56500.0,16.6804,16.6988,16.6573,16.6619,56500.0
2008-02-12 11:00:00,36.1,36.2,36.1,36.19,42000.0,16.6573,16.7034,16.6573,16.6988,42000.0
2008-02-12 11:05:00,36.19,36.27,36.17,36.27,57200.0,16.6988,16.7357,16.6896,16.7357,57200.0
2008-02-12 11:10:00,36.27,36.29,36.24,36.29,35200.0,16.7357,16.745,16.7219,16.745,35200.0
2008-02-12 11:15:00,36.29,36.29,36.27,36.28,44000.0,16.745,16.745,16.7357,16.7403,44000.0
2008-02-12 11:20:00,36.28,36.3,36.27,36.28,46400.0,16.7403,16.7496,16.7357,16.7403,46400.0
2008-02-12 11:25:00,36.28,36.28,36.2,36.21,58000.0,16.7403,16.7403,16.7034,16.708,58000.0
2008-02-12 11:30:00,36.22,36.26,36.21,36.26,46500.0,16.7127,16.7311,16.708,16.7311,46500.0
2008-02-12 11:35:00,36.27,36.29,36.24,36.25,41100.0,16.7357,16.745,16.7219,16.7265,41100.0
2008-02-12 11:40:00,36.25,36.27,36.25,36.27,24500.0,16.7265,16.7357,16.7265,16.7357,24500.0
2008-02-12 11:45:00,36.26,36.28,36.25,36.26,45600.0,16.7311,16.7403,16.7265,16.7311,45600.0
2008-02-12 11:50:00,36.26,36.27,36.14,36.14,58800.0,16.7311,16.7357,16.6757,16.6757,58800.0
2008-02-12 11:55:00,36.13,36.23,36.12,36.2,33100.0,16.6711,16.7173,16.6665,16.7034,33100.0
2008-02-12 12:00:00,36.19,36.2,36.15,36.19,35700.0,16.6988,16.7034,16.6804,16.6988,35700.0
2008-02-12 12:05:00,36.19,36.25,36.18,36.24,43600.0,16.6988,16.7265,16.6942,16.7219,43600.0
2008-02-12 12:10:00,36.25,36.26,36.19,36.25,38000.0,16.7265,16.7311,16.6988,16.7265,38000.0
2008-02-12 12:15:00,36.24,36.25,36.2,36.23,43800.0,16.7219,16.7265,16.7034,16.7173,43800.0
2008-02-12 12:20:00,36.23,36.23,36.15,36.23,42900.0,16.7173,16.7173,16.6804,16.7173,42900.0
2008-02-12 12:25:00,36.22,36.24,36.13,36.13,60200.0,16.7127,16.7219,16.6711,16.6711,60200.0
2008-02-12 12:30:00,36.13,36.19,36.07,36.19,36000.0,16.6711,16.6988,16.6434,16.6988,36000.0
2008-02-12 12:35:00,36.17,36.18,36.09,36.1,40900.0,16.6896,16.6942,16.6527,16.6573,40900.0
2008-02-12 12:40:00,36.09,36.1,36.07,36.07,31700.0,16.6527,16.6573,16.6434,16.6434,31700.0
2008-02-12 12:45:00,36.07,36.13,36.06,36.11,33000.0,16.6434,16.6711,16.6388,16.6619,33000.0
2008-02-12 12:50:00,36.1,36.12,36.1,36.1,29900.0,16.6573,16.6665,16.6573,16.6573,29900.0
2008-02-12 12:55:00,36.1,36.13,36.09,36.1,29500.0,16.6573,16.6711,16.6527,16.6573,29500.0
2008-02-12 13:00:00,36.11,36.12,36.09,36.1,59500.0,16.6619,16.6665,16.6527,16.6573,59500.0
2008-02-12 13:05:00,36.1,36.11,36.06,36.08,103600.0,16.6573,16.6619,16.6388,16.6481,103600.0
2008-02-12 13:10:00,36.09,36.1,36.08,36.1,19100.0,16.6527,16.6573,16.6481,16.6573,19100.0
2008-02-12 13:15:00,36.1,36.15,36.09,36.14,36000.0,16.6573,16.6804,16.6527,16.6757,36000.0
2008-02-12 13:20:00,36.13,36.15,36.09,36.11,26500.0,16.6711,16.6804,16.6527,16.6619,26500.0
2008-02-12 13:25:00,36.11,36.16,36.1,36.1,51200.0,16.6619,16.685,16.6573,16.6573,51200.0
2008-02-12 13:30:00,36.1,36.12,36.1,36.1,21200.0,16.6573,16.6665,16.6573,16.6573,21200.0
2008-02-12 13:35:00,36.09,36.13,36.09,36.09,26800.0,16.6527,16.6711,16.6527,16.6527,26800.0
2008-02-12 13:40:00,36.1,36.11,36.09,36.1,47000.0,16.6573,16.6619,16.6527,16.6573,47000.0
2008-02-12 13:45:00,36.11,36.14,36.1,36.12,58000.0,16.6619,16.6757,16.6573,16.6665,58000.0
2008-02-12 13:50:00,36.12,36.12,36.1,36.1,25300.0,16.6665,16.6665,16.6573,16.6573,25300.0
2008-02-12 13:55:00,36.1,36.12,36.05,36.05,67200.0,16.6573,16.6665,16.6342,16.6342,67200.0
2008-02-12 14:00:00,36.06,36.1,36.05,36.09,39400.0,16.6388,16.6573,16.6342,16.6527,39400.0
2008-02-12 14:05:00,36.09,36.1,36.07,36.08,41700.0,16.6527,16.6573,16.6434,16.6481,41700.0
2008-02-12 14:10:00,36.09,36.11,36.07,36.08,44400.0,16.6527,16.6619,16.6434,16.6481,44400.0
2008-02-12 14:15:00,36.08,36.1,36.06,36.09,29000.0,16.6481,16.6573,16.6388,16.6527,29000.0
2008-02-12 14:20:00,36.09,36.11,36.09,36.09,42000.0,16.6527,16.6619,16.6527,16.6527,42000.0
2008-02-12 14:25:00,36.09,36.11,36.09,36.1,18700.0,16.6527,16.6619,16.6527,16.6573,18700.0
2008-02-12 14:30:00,36.1,36.11,36.08,36.09,56200.0,16.6573,16.6619,16.6481,16.6527,56200.0
2008-02-12 14:35:00,36.1,36.14,36.09,36.13,45300.0,16.6573,16.6757,16.6527,16.6711,45300.0
2008-02-12 14:40:00,36.13,36.14,36.05,36.09,48600.0,16.6711,16.6757,16.6342,16.6527,48600.0
2008-02-12 14:45:00,36.09,36.17,36.08,36.17,28900.0,16.6527,16.6896,16.6481,16.6896,28900.0
2008-02-12 14:50:00,36.17,36.2,36.15,36.19,29500.0,16.6896,16.7034,16.6804,16.6988,29500.0
2008-02-12 14:55:00,36.18,36.18,36.14,36.15,48400.0,16.6942,16.6942,16.6757,16.6804,48400.0
2008-02-12 15:00:00,36.14,36.17,36.14,36.15,31600.0,16.6757,16.6896,16.6757,16.6804,31600.0
2008-02-12 15:05:00,36.14,36.16,36.12,36.13,44700.0,16.6757,16.685,16.6665,16.6711,44700.0
2008-02-12 15:10:00,36.14,36.18,36.14,36.15,30200.0,16.6757,16.6942,16.6757,16.6804,30200.0
2008-02-12 15:15:00,36.15,36.21,36.15,36.17,42100.0,16.6804,16.708,16.6804,16.6896,42100.0
2008-02-12 15:20:00,36.18,36.18,36.07,36.09,66100.0,16.6942,16.6942,16.6434,16.6527,66100.0
2008-02-12 15:25:00,36.08,36.2,36.02,36.16,62300.0,16.6481,16.7034,16.6204,16.685,62300.0
2008-02-12 15:30:00,36.16,36.17,36.06,36.07,63300.0,16.685,16.6896,16.6388,16.6434,63300.0
2008-02-12 15:35:00,36.07,36.11,36.0,36.06,85400.0,16.6434,16.6619,16.6111,16.6388,85400.0
2008-02-12 15:40:00,36.06,36.14,36.05,36.09,111000.0,16.6388,16.6757,16.6342,16.6527,111000.0
2008-02-12 15:45:00,36.09,36.18,36.05,36.17,102500.0,16.6527,16.6942,16.6342,16.6896,102500.0
2008-02-12 15:50:00,36.18,36.18,36.09,36.12,126900.0,16.6942,16.6942,16.6527,16.6665,126900.0
2008-02-12 15:55:00,36.13,36.23,36.13,36.19,141500.0,16.6711,16.7173,16.6711,16.6988,141500.0
2008-02-13 09:30:00,36.41,36.41,36.24,36.28,104300.0,16.8003,16.8003,16.7219,16.7403,104300.0
2008-02-13 09:35:00,36.32,36.43,36.17,36.43,92900.0,16.7588,16.8096,16.6896,16.8096,92900.0
2008-02-13 09:40:00,36.43,36.5,36.38,36.48,85800.0,16.8096,16.8419,16.7865,16.8326,85800.0
2008-02-13 09:45:00,36.47,36.62,36.42,36.5,99200.0,16.828,16.8972,16.8049,16.8419,99200.0
2008-02-13 09:50:00,36.5,36.57,36.41,36.53,118500.0,16.8419,16.8742,16.8003,16.8557,118500.0
2008-02-13 09:55:00,36.53,36.53,36.45,36.51,60800.0,16.8557,16.8557,16.8188,16.8465,60800.0
2008-02-13 10:00:00,36.51,36.55,36.42,36.49,68000.0,16.8465,16.8649,16.8049,16.8372,68000.0
2008-02-13 10:05:00,36.48,36.49,36.42,36.43,157400.0,16.8326,16.8372,16.8049,16.8096,157400.0
2008-02-13 10:10:00,36.44,36.47,36.4,36.43,54200.0,16.8142,16.828,16.7957,16.8096,54200.0
2008-02-13 10:15:00,36.43,36.43,36.33,36.35,69200.0,16.8096,16.8096,16.7634,16.7726,69200.0
2008-02-13 10:20:00,36.34,36.36,36.28,36.32,40100.0,16.768,16.7773,16.7403,16.7588,40100.0
2008-02-13 10:25:00,36.33,36.33,36.28,36.32,36500.0,16.7634,16.7634,16.7403,16.7588,36500.0
2008-02-13 10:30:00,36.33,36.33,36.21,36.22,75800.0,16.7634,16.7634,16.708,16.7127,75800.0
2008-02-13 10:35:00,36.21,36.25,36.13,36.25,97100.0,16.708,16.7265,16.6711,16.7265,97100.0
2008-02-13 10:40:00,36.25,36.27,36.15,36.21,80400.0,16.7265,16.7357,16.6804,16.708,80400.0
2008-02-13 10:45:00,36.21,36.21,36.08,36.13,93500.0,16.708,16.708,16.6481,16.6711,93500.0
2008-02-13 10:50:00,36.13,36.15,36.05,36.06,83000.0,16.6711,16.6804,16.6342,16.6388,83000.0
2008-02-13 10:55:00,36.06,36.11,36.02,36.03,53200.0,16.6388,16.6619,16.6204,16.625,53200.0
2008-02-13 11:00:00,36.03,36.08,36.02,36.06,55000.0,16.625,16.6481,16.6204,16.6388,55000.0
2008-02-13 11:05:00,36.06,36.07,36.02,36.04,50000.0,16.6388,16.6434,16.6204,16.6296,50000.0
2008-02-13 11:10:00,36.05,36.08,35.96,36.06,109800.0,16.6342,16.6481,16.5927,16.6388,109800.0
2008-02-13 11:15:00,36.07,36.07,36.03,36.03,54800.0,16.6434,16.6434,16.625,16.625,54800.0
2008-02-13 11:20:00,36.03,36.03,36.0,36.0,40300.0,16.625,16.625,16.6111,16.6111,40300.0
2008-02-13 11:25:00,36.01,36.02,35.99,36.01,57600.0,16.6158,16.6204,16.6065,16.6158,57600.0
2008-02-13 11:30:00,36.01,36.02,35.98,35.98,55300.0,16.6158,16.6204,16.6019,16.6019,55300.0
2008-02-13 11:35:00,35.99,35.99,35.97,35.98,36800.0,16.6065,16.6065,16.5973,16.6019,36800.0
2008-02-13 11:40:00,35.97,35.99,35.91,35.91,61300.0,16.5973,16.6065,16.5696,16.5696,61300.0
2008-02-13 11:45:00,35.92,35.94,35.84,35.85,115200.0,16.5742,16.5835,16.5373,16.5419,115200.0
2008-02-13 11:50:00,35.85,35.88,35.83,35.88,54900.0,16.5419,16.5558,16.5327,16.5558,54900.0
2008-02-13 11:55:00,35.88,35.88,35.82,35.85,51200.0,16.5558,16.5558,16.5281,16.5419,51200.0
2008-02-13 12:00:00,35.85,35.93,35.84,35.93,63600.0,16.5419,16.5788,16.5373,16.5788,63600.0
2008-02-13 12:05:00,35.93,35.97,35.92,35.95,36000.0,16.5788,16.5973,16.5742,16.5881,36000.0
2008-02-13 12:10:00,35.95,35.98,35.94,35.96,29000.0,16.5881,16.6019,16.5835,16.5927,29000.0
2008-02-13 12:15:00,35.97,35.97,35.93,35.93,29200.0,16.5973,16.5973,16.5788,16.5788,29200.0
2008-02-13 12:20:00,35.94,35.94,35.9,35.91,29500.0,16.5835,16.5835,16.565,16.5696,29500.0
2008-02-13 12:25:00,35.92,35.92,35.9,35.9,18500.0,16.5742,16.5742,16.565,16.565,18500.0
2008-02-13 12:30:00,35.91,35.91,35.88,35.89,77700.0,16.5696,16.5696,16.5558,16.5604,77700.0
2008-02-13 12:35:00,35.9,35.9,35.88,35.88,22900.0,16.565,16.565,16.5558,16.5558,22900.0
2008-02-13 12:40:00,35.88,35.96,35.87,35.96,68000.0,16.5558,16.5927,16.5512,16.5927,68000.0
2008-02-13 12:45:00,35.96,35.97,35.95,35.96,22000.0,16.5927,16.5973,16.5881,16.5927,22000.0
2008-02-13 12:50:00,35.96,35.98,35.94,35.95,27300.0,16.5927,16.6019,16.5835,16.5881,27300.0
2008-02-13 12:55:00,35.95,35.95,35.93,35.94,35900.0,16.5881,16.5881,16.5788,16.5835,35900.0
2008-02-13 13:00:00,35.94,36.03,35.94,36.0,63000.0,16.5835,16.625,16.5835,16.6111,63000.0
2008-02-13 13:05:00,36.0,36.03,36.0,36.02,51300.0,16.6111,16.625,16.6111,16.6204,51300.0
2008-02-13 13:10:00,36.02,36.03,36.0,36.03,35600.0,16.6204,16.625,16.6111,16.625,35600.0
2008-02-13 13:15:00,36.03,36.08,36.03,36.05,42600.0,16.625,16.6481,16.625,16.6342,42600.0
2008-02-13 13:20:00,36.06,36.08,36.02,36.04,43300.0,16.6388,16.6481,16.6204,16.6296,43300.0
2008-02-13 13:25:00,36.04,36.05,36.01,36.02,23900.0,16.6296,16.6342,16.6158,16.6204,23900.0
2008-02-13 13:30:00,36.03,36.03,36.0,36.02,18000.0,16.625,16.625,16.6111,16.6204,18000.0
2008-02-13 13:35:00,36.03,36.06,36.02,36.05,26700.0,16.625,16.6388,16.6204,16.6342,26700.0
2008-02-13 13:40:00,36.05,36.08,36.04,36.08,67300.0,16.6342,16.6481,16.6296,16.6481,67300.0
2008-02-13 13:45:00,36.07,36.09,36.05,36.05,34300.0,16.6434,16.6527,16.6342,16.6342,34300.0
2008-02-13 13:50:00,36.05,36.07,36.03,36.03,26400.0,16.6342,16.6434,16.625,16.625,26400.0
2008-02-13 13:55:00,36.03,36.06,36.02,36.05,57800.0,16.625,16.6388,16.6204,16.6342,57800.0
2008-02-13 14:00:00,36.05,36.08,36.03,36.07,82200.0,16.6342,16.6481,16.625,16.6434,82200.0
2008-02-13 14:05:00,36.07,36.07,36.02,36.03,50800.0,16.6434,16.6434,16.6204,16.625,50800.0
2008-02-13 14:10:00,36.02,36.02,35.92,35.92,58500.0,16.6204,16.6204,16.5742,16.5742,58500.0
2008-02-13 14:15:00,35.91,36.0,35.91,36.0,28100.0,16.5696,16.6111,16.5696,16.6111,28100.0
2008-02-13 14:20:00,36.0,36.03,35.99,36.03,21700.0,16.6111,16.625,16.6065,16.625,21700.0
2008-02-13 14:25:00,36.03,36.04,35.97,36.0,40600.0,16.625,16.6296,16.5973,16.6111,40600.0
2008-02-13 14:30:00,36.0,36.06,35.99,36.05,30700.0,16.6111,16.6388,16.6065,16.6342,30700.0
2008-02-13 14:35:00,36.04,36.06,36.02,36.04,40300.0,16.6296,16.6388,16.6204,16.6296,40300.0
2008-02-13 14:40:00,36.05,36.09,36.03,36.07,50700.0,16.6342,16.6527,16.625,16.6434,50700.0
2008-02-13 14:45:00,36.07,36.11,36.05,36.05,48500.0,16.6434,16.6619,16.6342,16.6342,48500.0
2008-02-13 14:50:00,36.05,36.05,36.01,36.03,40400.0,16.6342,16.6342,16.6158,16.625,40400.0
2008-02-13 14:55:00,36.02,36.1,36.02,36.08,46500.0,16.6204,16.6573,16.6204,16.6481,46500.0
2008-02-13 15:00:00,36.08,36.1,36.04,36.04,48500.0,16.6481,16.6573,16.6296,16.6296,48500.0
2008-02-13 15:05:00,36.04,36.06,35.99,36.01,46500.0,16.6296,16.6388,16.6065,16.6158,46500.0
2008-02-13 15:10:00,36.01,36.02,35.96,35.98,47300.0,16.6158,16.6204,16.5927,16.6019,47300.0
2008-02-13 15:15:00,35.97,36.03,35.97,36.03,23900.0,16.5973,16.625,16.5973,16.625,23900.0
2008-02-13 15:20:00,36.02,36.14,36.02,36.14,77300.0,16.6204,16.6757,16.6204,16.6757,77300.0
2008-02-13 15:25:00,36.13,36.16,36.12,36.14,43100.0,16.6711,16.685,16.6665,16.6757,43100.0
2008-02-13 15:30:00,36.14,36.14,36.06,36.07,64000.0,16.6757,16.6757,16.6388,16.6434,64000.0
2008-02-13 15:35:00,36.07,36.08,36.03,36.06,86700.0,16.6434,16.6481,16.625,16.6388,86700.0
2008-02-13 15:40:00,36.06,36.13,36.05,36.13,80700.0,16.6388,16.6711,16.6342,16.6711,80700.0
2008-02-13 15:45:00,36.12,36.14,36.11,36.11,86300.0,16.6665,16.6757,16.6619,16.6619,86300.0
2008-02-13 15:50:00,36.12,36.13,36.07,36.09,77900.0,16.6665,16.6711,16.6434,16.6527,77900.0
2008-02-13 15:55:00,36.08,36.15,36.08,36.11,106500.0,16.6481,16.6804,16.6481,16.6619,106500.0
2008-02-14 09:30:00,36.12,36.4,36.07,36.38,73800.0,16.6665,16.7957,16.6434,16.7865,73800.0
2008-02-14 09:35:00,36.37,36.43,36.32,36.37,65600.0,16.7819,16.8096,16.7588,16.7819,65600.0
2008-02-14 09:40:00,36.37,36.4,36.21,36.21,47800.0,16.7819,16.7957,16.708,16.708,47800.0
2008-02-14 09:45:00,36.22,36.24,36.04,36.05,46100.0,16.7127,16.7219,16.6296,16.6342,46100.0
2008-02-14 09:50:00,36.05,36.08,36.01,36.03,32800.0,16.6342,16.6481,16.6158,16.625,32800.0
2008-02-14 09:55:00,36.03,36.03,35.96,35.96,40200.0,16.625,16.625,16.5927,16.5927,40200.0
2008-02-14 10:00:00,35.96,36.04,35.86,35.9,77900.0,16.5927,16.6296,16.5465,16.565,77900.0
2008-02-14 10:05:00,35.9,35.93,35.85,35.9,54300.0,16.565,16.5788,16.5419,16.565,54300.0
2008-02-14 10:10:00,35.9,35.97,35.85,35.96,44500.0,16.565,16.5973,16.5419,16.5927,44500.0
2008-02-14 10:15:00,35.96,35.98,35.92,35.93,22000.0,16.5927,16.6019,16.5742,16.5788,22000.0
2008-02-14 10:20:00,35.94,35.96,35.82,35.82,68300.0,16.5835,16.5927,16.5281,16.5281,68300.0
2008-02-14 10:25:00,35.83,35.92,35.83,35.88,36300.0,16.5327,16.5742,16.5327,16.5558,36300.0
2008-02-14 10:30:00,35.9,35.95,35.87,35.88,54700.0,16.565,16.5881,16.5512,16.5558,54700.0
2008-02-14 10:35:00,35.89,35.89,35.85,35.86,37400.0,16.5604,16.5604,16.5419,16.5465,37400.0
2008-02-14 10:40:00,35.86,35.92,35.86,35.92,44700.0,16.5465,16.5742,16.5465,16.5742,44700.0
2008-02-14 10:45:00,35.91,35.94,35.87,35.94,44300.0,16.5696,16.5835,16.5512,16.5835,44300.0
2008-02-14 10:50:00,35.93,35.95,35.86,35.88,53600.0,16.5788,16.5881,16.5465,16.5558,53600.0
2008-02-14 10:55:00,35.88,35.97,35.87,35.97,40500.0,16.5558,16.5973,16.5512,16.5973,40500.0
2008-02-14 11:00:00,35.98,36.0,35.94,36.0,57900.0,16.6019,16.6111,16.5835,16.6111,57900.0
2008-02-14 11:05:00,36.0,36.03,35.98,36.0,85100.0,16.6111,16.625,16.6019,16.6111,85100.0
2008-02-14 11:10:00,36.0,36.0,35.88,35.97,48800.0,16.6111,16.6111,16.5558,16.5973,48800.0
2008-02-14 11:15:00,35.96,35.97,35.9,35.95,33200.0,16.5927,16.5973,16.565,16.5881,33200.0
2008-02-14 11:20:00,35.95,35.95,35.91,35.92,17200.0,16.5881,16.5881,16.5696,16.5742,17200.0
2008-02-14 11:25:00,35.94,36.0,35.94,35.98,28400.0,16.5835,16.6111,16.5835,16.6019,28400.0
2008-02-14 11:30:00,35.98,35.99,35.96,35.99,14800.0,16.6019,16.6065,16.5927,16.6065,14800.0
2008-02-14 11:35:00,35.99,35.99,35.93,35.94,28300.0,16.6065,16.6065,16.5788,16.5835,28300.0
2008-02-14 11:40:00,35.94,35.97,35.9,35.92,36900.0,16.5835,16.5973,16.565,16.5742,36900.0
2008-02-14 11:45:00,35.91,35.98,35.9,35.97,43800.0,16.5696,16.6019,16.565,16.5973,43800.0
2008-02-14 11:50:00,35.98,36.0,35.95,36.0,20400.0,16.6019,16.6111,16.5881,16.6111,20400.0
2008-02-14 11:55:00,36.0,36.0,35.96,35.98,14000.0,16.6111,16.6111,16.5927,16.6019,14000.0
2008-02-14 12:00:00,35.97,35.97,35.92,35.95,29500.0,16.5973,16.5973,16.5742,16.5881,29500.0
2008-02-14 12:05:00,35.94,36.0,35.94,35.99,29600.0,16.5835,16.6111,16.5835,16.6065,29600.0
2008-02-14 12:10:00,35.98,35.99,35.95,35.97,16600.0,16.6019,16.6065,16.5881,16.5973,16600.0
2008-02-14 12:15:00,35.97,35.98,35.93,35.96,44000.0,16.5973,16.6019,16.5788,16.5927,44000.0
2008-02-14 12:20:00,35.95,35.99,35.93,35.98,23400.0,16.5881,16.6065,16.5788,16.6019,23400.0
2008-02-14 12:25:00,35.98,36.0,35.98,35.99,13500.0,16.6019,16.6111,16.6019,16.6065,13500.0
2008-02-14 12:30:00,35.99,36.0,35.98,35.99,10000.0,16.6065,16.6111,16.6019,16.6065,10000.0
2008-02-14 12:35:00,36.0,36.04,36.0,36.01,23700.0,16.6111,16.6296,16.6111,16.6158,23700.0
2008-02-14 12:40:00,36.0,36.02,36.0,36.01,6300.0,16.6111,16.6204,16.6111,16.6158,6300.0
2008-02-14 12:45:00,36.01,36.03,36.0,36.0,12800.0,16.6158,16.625,16.6111,16.6111,12800.0
2008-02-14 12:50:00,36.0,36.06,36.0,36.05,10400.0,16.6111,16.6388,16.6111,16.6342,10400.0
2008-02-14 12:55:00,36.05,36.05,35.93,35.93,44100.0,16.6342,16.6342,16.5788,16.5788,44100.0
2008-02-14 13:00:00,35.92,35.95,35.89,35.9,23900.0,16.5742,16.5881,16.5604,16.565,23900.0
2008-02-14 13:05:00,35.9,35.91,35.85,35.88,38800.0,16.565,16.5696,16.5419,16.5558,38800.0
2008-02-14 13:10:00,35.87,35.95,35.86,35.9,34400.0,16.5512,16.5881,16.5465,16.565,34400.0
2008-02-14 13:15:00,35.9,35.9,35.85,35.9,19200.0,16.565,16.565,16.5419,16.565,19200.0
2008-02-14 13:20:00,35.89,35.9,35.85,35.88,27200.0,16.5604,16.565,16.5419,16.5558,27200.0
2008-02-14 13:25:00,35.89,35.89,35.86,35.88,24300.0,16.5604,16.5604,16.5465,16.5558,24300.0
2008-02-14 13:30:00,35.88,35.93,35.87,35.89,37900.0,16.5558,16.5788,16.5512,16.5604,37900.0
2008-02-14 13:35:00,35.89,35.9,35.88,35.89,22000.0,16.5604,16.565,16.5558,16.5604,22000.0
2008-02-14 13:40:00,35.88,35.89,35.85,35.86,35400.0,16.5558,16.5604,16.5419,16.5465,35400.0
2008-02-14 13:45:00,35.86,35.87,35.85,35.86,16000.0,16.5465,16.5512,16.5419,16.5465,16000.0
2008-02-14 13:50:00,35.85,35.88,35.85,35.86,23800.0,16.5419,16.5558,16.5419,16.5465,23800.0
2008-02-14 13:55:00,35.86,35.9,35.85,35.88,19300.0,16.5465,16.565,16.5419,16.5558,19300.0
2008-02-14 14:00:00,35.89,35.9,35.86,35.86,25000.0,16.5604,16.565,16.5465,16.5465,25000.0
2008-02-14 14:05:00,35.86,35.88,35.84,35.88,23000.0,16.5465,16.5558,16.5373,16.5558,23000.0
2008-02-14 14:10:00,35.87,35.89,35.87,35.88,16600.0,16.5512,16.5604,16.5512,16.5558,16600.0
2008-02-14 14:15:00,35.87,35.88,35.84,35.85,33700.0,16.5512,16.5558,16.5373,16.5419,33700.0
2008-02-14 14:20:00,35.85,35.88,35.84,35.85,30100.0,16.5419,16.5558,16.5373,16.5419,30100.0
2008-02-14 14:25:00,35.85,35.88,35.85,35.86,42600.0,16.5419,16.5558,16.5419,16.5465,42600.0
2008-02-14 14:30:00,35.85,35.87,35.85,35.87,19800.0,16.5419,16.5512,16.5419,16.5512,19800.0
2008-02-14 14:35:00,35.87,35.89,35.86,35.88,56300.0,16.5512,16.5604,16.5465,16.5558,56300.0
2008-02-14 14:40:00,35.87,35.87,35.81,35.82,71900.0,16.5512,16.5512,16.5235,16.5281,71900.0
2008-02-14 14:45:00,35.81,35.81,35.65,35.65,104600.0,16.5235,16.5235,16.4496,16.4496,104600.0
2008-02-14 14:50:00,35.66,35.8,35.66,35.73,55700.0,16.4543,16.5189,16.4543,16.4866,55700.0
2008-02-14 14:55:00,35.73,35.85,35.73,35.84,31100.0,16.4866,16.5419,16.4866,16.5373,31100.0
2008-02-14 15:00:00,35.84,35.88,35.8,35.82,89300.0,16.5373,16.5558,16.5189,16.5281,89300.0
2008-02-14 15:05:00,35.81,35.85,35.76,35.83,57800.0,16.5235,16.5419,16.5004,16.5327,57800.0
2008-02-14 15:10:00,35.84,35.86,35.8,35.86,37700.0,16.5373,16.5465,16.5189,16.5465,37700.0
2008-02-14 15:15:00,35.86,35.9,35.83,35.89,79200.0,16.5465,16.565,16.5327,16.5604,79200.0
2008-02-14 15:20:00,35.89,35.89,35.84,35.86,32600.0,16.5604,16.5604,16.5373,16.5465,32600.0
2008-02-14 15:25:00,35.86,35.91,35.86,35.87,64200.0,16.5465,16.5696,16.5465,16.5512,64200.0
2008-02-14 15:30:00,35.86,35.88,35.84,35.87,54100.0,16.5465,16.5558,16.5373,16.5512,54100.0
2008-02-14 15:35:00,35.87,35.88,35.84,35.85,44400.0,16.5512,16.5558,16.5373,16.5419,44400.0
2008-02-14 15:40:00,35.85,35.85,35.79,35.8,48100.0,16.5419,16.5419,16.5142,16.5189,48100.0
2008-02-14 15:45:00,35.81,35.81,35.76,35.78,54600.0,16.5235,16.5235,16.5004,16.5096,54600.0
2008-02-14 15:50:00,35.78,35.79,35.75,35.77,74000.0,16.5096,16.5142,16.4958,16.505,74000.0
2008-02-14 15:55:00,35.77,35.8,35.74,35.78,110800.0,16.505,16.5189,16.4912,16.5096,110800.0
2008-02-15 09:30:00,35.8,35.86,35.7,35.75,456500.0,16.5189,16.5465,16.4727,16.4958,456500.0
2008-02-15 09:35:00,35.75,35.78,35.62,35.78,61400.0,16.4958,16.5096,16.4358,16.5096,61400.0
2008-02-15 09:40:00,35.8,35.88,35.73,35.75,62000.0,16.5189,16.5558,16.4866,16.4958,62000.0
2008-02-15 09:45:00,35.76,35.81,35.67,35.74,45600.0,16.5004,16.5235,16.4589,16.4912,45600.0
2008-02-15 09:50:00,35.74,35.76,35.65,35.67,36800.0,16.4912,16.5004,16.4496,16.4589,36800.0
2008-02-15 09:55:00,35.67,35.76,35.62,35.71,53900.0,16.4589,16.5004,16.4358,16.4773,53900.0
2008-02-15 10:00:00,35.71,35.73,35.66,35.69,35300.0,16.4773,16.4866,16.4543,16.4681,35300.0
2008-02-15 10:05:00,35.7,35.75,35.65,35.73,37400.0,16.4727,16.4958,16.4496,16.4866,37400.0
2008-02-15 10:10:00,35.73,35.9,35.73,35.83,90100.0,16.4866,16.565,16.4866,16.5327,90100.0
2008-02-15 10:15:00,35.84,35.86,35.77,35.78,54700.0,16.5373,16.5465,16.505,16.5096,54700.0
2008-02-15 10:20:00,35.79,35.8,35.67,35.68,44000.0,16.5142,16.5189,16.4589,16.4635,44000.0
2008-02-15 10:25:00,35.69,35.71,35.65,35.65,34000.0,16.4681,16.4773,16.4496,16.4496,34000.0
2008-02-15 10:30:00,35.65,35.71,35.64,35.65,45700.0,16.4496,16.4773,16.445,16.4496,45700.0
2008-02-15 10:35:00,35.65,35.7,35.64,35.68,31600.0,16.4496,16.4727,16.445,16.4635,31600.0
2008-02-15 10:40:00,35.68,35.69,35.63,35.67,36900.0,16.4635,16.4681,16.4404,16.4589,36900.0
2008-02-15 10:45:00,35.66,35.68,35.63,35.63,19700.0,16.4543,16.4635,16.4404,16.4404,19700.0
2008-02-15 10:50:00,35.64,35.66,35.57,35.59,38800.0,16.445,16.4543,16.4127,16.422,38800.0
2008-02-15 10:55:00,35.58,35.6,35.57,35.59,35100.0,16.4173,16.4266,16.4127,16.422,35100.0
2008-02-15 11:00:00,35.6,35.6,35.55,35.55,47100.0,16.4266,16.4266,16.4035,16.4035,47100.0
2008-02-15 11:05:00,35.55,35.56,35.5,35.52,98300.0,16.4035,16.4081,16.3804,16.3897,98300.0
2008-02-15 11:10:00,35.52,35.55,35.5,35.52,55000.0,16.3897,16.4035,16.3804,16.3897,55000.0
2008-02-15 11:15:00,35.52,35.53,35.48,35.49,35900.0,16.3897,16.3943,16.3712,16.3758,35900.0
2008-02-15 11:20:00,35.49,35.49,35.45,35.48,39200.0,16.3758,16.3758,16.3574,16.3712,39200.0
2008-02-15 11:25:00,35.47,35.59,35.47,35.59,26400.0,16.3666,16.422,16.3666,16.422,26400.0
2008-02-15 11:30:00,35.59,35.63,35.57,35.6,55500.0,16.422,16.4404,16.4127,16.4266,55500.0
2008-02-15 11:35:00,35.6,35.6,35.53,35.53,35200.0,16.4266,16.4266,16.3943,16.3943,35200.0
2008-02-15 11:40:00,35.54,35.68,35.54,35.68,42800.0,16.3989,16.4635,16.3989,16.4635,42800.0
2008-02-15 11:45:00,35.67,35.69,35.63,35.63,38400.0,16.4589,16.4681,16.4404,16.4404,38400.0
2008-02-15 11:50:00,35.64,35.66,35.59,35.62,33500.0,16.445,16.4543,16.422,16.4358,33500.0
2008-02-15 11:55:00,35.62,35.66,35.58,35.66,25000.0,16.4358,16.4543,16.4173,16.4543,25000.0
2008-02-15 12:00:00,35.66,35.72,35.64,35.65,62400.0,16.4543,16.4819,16.445,16.4496,62400.0
2008-02-15 12:05:00,35.65,35.7,35.64,35.7,33500.0,16.4496,16.4727,16.445,16.4727,33500.0
2008-02-15 12:10:00,35.7,35.7,35.6,35.6,34400.0,16.4727,16.4727,16.4266,16.4266,34400.0
2008-02-15 12:15:00,35.6,35.63,35.57,35.62,17400.0,16.4266,16.4404,16.4127,16.4358,17400.0
2008-02-15 12:20:00,35.62,35.69,35.61,35.62,30800.0,16.4358,16.4681,16.4312,16.4358,30800.0
2008-02-15 12:25:00,35.62,35.62,35.54,35.56,31300.0,16.4358,16.4358,16.3989,16.4081,31300.0
2008-02-15 12:30:00,35.56,35.58,35.52,35.58,25100.0,16.4081,16.4173,16.3897,16.4173,25100.0
2008-02-15 12:35:00,35.59,35.6,35.5,35.51,29200.0,16.422,16.4266,16.3804,16.385,29200.0
2008-02-15 12:40:00,35.5,35.52,35.5,35.52,26400.0,16.3804,16.3897,16.3804,16.3897,26400.0
2008-02-15 12:45:00,35.52,35.6,35.52,35.57,52900.0,16.3897,16.4266,16.3897,16.4127,52900.0
2008-02-15 12:50:00,35.57,35.58,35.55,35.58,33300.0,16.4127,16.4173,16.4035,16.4173,33300.0
2008-02-15 12:55:00,35.59,35.6,35.52,35.56,17600.0,16.422,16.4266,16.3897,16.4081,17600.0
2008-02-15 13:00:00,35.56,35.59,35.54,35.56,16300.0,16.4081,16.422,16.3989,16.4081,16300.0
2008-02-15 13:05:00,35.56,35.56,35.5,35.51,19800.0,16.4081,16.4081,16.3804,16.385,19800.0
2008-02-15 13:10:00,35.5,35.6,35.5,35.59,17200.0,16.3804,16.4266,16.3804,16.422,17200.0
2008-02-15 13:15:00,35.59,35.62,35.59,35.59,15400.0,16.422,16.4358,16.422,16.422,15400.0
2008-02-15 13:20:00,35.59,35.61,35.59,35.6,15900.0,16.422,16.4312,16.422,16.4266,15900.0
2008-02-15 13:25:00,35.59,35.6,35.54,35.54,16500.0,16.422,16.4266,16.3989,16.3989,16500.0
2008-02-15 13:30:00,35.53,35.56,35.53,35.55,17300.0,16.3943,16.4081,16.3943,16.4035,17300.0
2008-02-15 13:35:00,35.55,35.58,35.55,35.56,5800.0,16.4035,16.4173,16.4035,16.4081,5800.0
2008-02-15 13:40:00,35.57,35.63,35.56,35.63,18100.0,16.4127,16.4404,16.4081,16.4404,18100.0
2008-02-15 13:45:00,35.62,35.64,35.55,35.56,34800.0,16.4358,16.445,16.4035,16.4081,34800.0
2008-02-15 13:50:00,35.55,35.64,35.55,35.59,44200.0,16.4035,16.445,16.4035,16.422,44200.0
2008-02-15 13:55:00,35.61,35.63,35.56,35.62,30300.0,16.4312,16.4404,16.4081,16.4358,30300.0
2008-02-15 14:00:00,35.63,35.65,35.62,35.65,23500.0,16.4404,16.4496,16.4358,16.4496,23500.0
2008-02-15 14:05:00,35.64,35.66,35.63,35.65,17000.0,16.445,16.4543,16.4404,16.4496,17000.0
2008-02-15 14:10:00,35.65,35.66,35.62,35.63,20600.0,16.4496,16.4543,16.4358,16.4404,20600.0
2008-02-15 14:15:00,35.62,35.62,35.55,35.55,36500.0,16.4358,16.4358,16.4035,16.4035,36500.0
2008-02-15 14:20:00,35.56,35.63,35.56,35.6,39400.0,16.4081,16.4404,16.4081,16.4266,39400.0
2008-02-15 14:25:00,35.6,35.61,35.55,35.56,92000.0,16.4266,16.4312,16.4035,16.4081,92000.0
2008-02-15 14:30:00,35.56,35.6,35.56,35.6,28000.0,16.4081,16.4266,16.4081,16.4266,28000.0
2008-02-15 14:35:00,35.59,35.61,35.55,35.57,32600.0,16.422,16.4312,16.4035,16.4127,32600.0
2008-02-15 14:40:00,35.58,35.6,35.56,35.58,30300.0,16.4173,16.4266,16.4081,16.4173,30300.0
2008-02-15 14:45:00,35.57,35.59,35.56,35.57,29200.0,16.4127,16.422,16.4081,16.4127,29200.0
2008-02-15 14:50:00,35.57,35.63,35.56,35.62,32600.0,16.4127,16.4404,16.4081,16.4358,32600.0
2008-02-15 14:55:00,35.62,35.65,35.6,35.63,31000.0,16.4358,16.4496,16.4266,16.4404,31000.0
2008-02-15 15:00:00,35.63,35.65,35.59,35.6,41300.0,16.4404,16.4496,16.422,16.4266,41300.0
2008-02-15 15:05:00,35.6,35.71,35.56,35.69,70700.0,16.4266,16.4773,16.4081,16.4681,70700.0
2008-02-15 15:10:00,35.7,35.73,35.67,35.72,29200.0,16.4727,16.4866,16.4589,16.4819,29200.0
2008-02-15 15:15:00,35.72,35.73,35.7,35.7,27000.0,16.4819,16.4866,16.4727,16.4727,27000.0
2008-02-15 15:20:00,35.7,35.7,35.62,35.66,41500.0,16.4727,16.4727,16.4358,16.4543,41500.0
2008-02-15 15:25:00,35.66,35.7,35.66,35.7,55400.0,16.4543,16.4727,16.4543,16.4727,55400.0
2008-02-15 15:30:00,35.7,35.74,35.69,35.74,30200.0,16.4727,16.4912,16.4681,16.4912,30200.0
2008-02-15 15:35:00,35.74,35.77,35.7,35.77,54100.0,16.4912,16.505,16.4727,16.505,54100.0
2008-02-15 15:40:00,35.76,35.76,35.66,35.66,82500.0,16.5004,16.5004,16.4543,16.4543,82500.0
2008-02-15 15:45:00,35.67,35.77,35.66,35.74,82400.0,16.4589,16.505,16.4543,16.4912,82400.0
2008-02-15 15:50:00,35.73,35.78,35.73,35.76,80600.0,16.4866,16.5096,16.4866,16.5004,80600.0
2008-02-15 15:55:00,35.75,35.8,35.75,35.79,91600.0,16.4958,16.5189,16.4958,16.5142,91600.0
2008-02-19 09:30:00,36.11,36.15,35.78,36.11,77100.0,16.6619,16.6804,16.5096,16.6619,77100.0
2008-02-19 09:35:00,36.15,36.16,36.0,36.0,30000.0,16.6804,16.685,16.6111,16.6111,30000.0
2008-02-19 09:40:00,36.0,36.06,35.98,35.99,21900.0,16.6111,16.6388,16.6019,16.6065,21900.0
2008-02-19 09:45:00,35.99,36.0,35.9,35.94,51600.0,16.6065,16.6111,16.565,16.5835,51600.0
2008-02-19 09:50:00,35.94,35.95,35.89,35.94,33800.0,16.5835,16.5881,16.5604,16.5835,33800.0
2008-02-19 09:55:00,35.93,35.95,35.89,35.91,51900.0,16.5788,16.5881,16.5604,16.5696,51900.0
2008-02-19 10:00:00,35.9,35.98,35.9,35.95,38800.0,16.565,16.6019,16.565,16.5881,38800.0
2008-02-19 10:05:00,35.95,35.98,35.92,35.96,72700.0,16.5881,16.6019,16.5742,16.5927,72700.0
2008-02-19 10:10:00,35.95,35.96,35.91,35.92,31500.0,16.5881,16.5927,16.5696,16.5742,31500.0
2008-02-19 10:15:00,35.93,35.96,35.89,35.94,29300.0,16.5788,16.5927,16.5604,16.5835,29300.0
2008-02-19 10:20:00,35.93,35.94,35.89,35.93,37600.0,16.5788,16.5835,16.5604,16.5788,37600.0
2008-02-19 10:25:00,35.93,35.94,35.88,35.88,47100.0,16.5788,16.5835,16.5558,16.5558,47100.0
2008-02-19 10:30:00,35.89,35.9,35.81,35.84,44100.0,16.5604,16.565,16.5235,16.5373,44100.0
2008-02-19 10:35:00,35.83,35.88,35.82,35.88,26900.0,16.5327,16.5558,16.5281,16.5558,26900.0
2008-02-19 10:40:00,35.89,35.92,35.86,35.9,47400.0,16.5604,16.5742,16.5465,16.565,47400.0
2008-02-19 10:45:00,35.88,35.91,35.85,35.88,35800.0,16.5558,16.5696,16.5419,16.5558,35800.0
2008-02-19 10:50:00,35.88,35.89,35.84,35.89,31000.0,16.5558,16.5604,16.5373,16.5604,31000.0
2008-02-19 10:55:00,35.89,35.92,35.86,35.89,42400.0,16.5604,16.5742,16.5465,16.5604,42400.0
2008-02-19 11:00:00,35.89,35.92,35.88,35.89,35600.0,16.5604,16.5742,16.5558,16.5604,35600.0
2008-02-19 11:05:00,35.9,35.91,35.88,35.89,42800.0,16.565,16.5696,16.5558,16.5604,42800.0
2008-02-19 11:10:00,35.88,35.92,35.85,35.88,35900.0,16.5558,16.5742,16.5419,16.5558,35900.0
2008-02-19 11:15:00,35.88,35.91,35.87,35.89,21700.0,16.5558,16.5696,16.5512,16.5604,21700.0
2008-02-19 11:20:00,35.89,35.91,35.86,35.88,29200.0,16.5604,16.5696,16.5465,16.5558,29200.0
2008-02-19 11:25:00,35.88,35.9,35.85,35.88,50600.0,16.5558,16.565,16.5419,16.5558,50600.0
2008-02-19 11:30:00,35.88,35.91,35.87,35.9,41300.0,16.5558,16.5696,16.5512,16.565,41300.0
2008-02-19 11:35:00,35.91,35.92,35.87,35.88,31700.0,16.5696,16.5742,16.5512,16.5558,31700.0
2008-02-19 11:40:00,35.88,35.91,35.87,35.91,19200.0,16.5558,16.5696,16.5512,16.5696,19200.0
2008-02-19 11:45:00,35.91,35.91,35.88,35.89,21000.0,16.5696,16.5696,16.5558,16.5604,21000.0
2008-02-19 11:50:00,35.89,35.9,35.85,35.86,28100.0,16.5604,16.565,16.5419,16.5465,28100.0
2008-02-19 11:55:00,35.87,35.9,35.86,35.88,24800.0,16.5512,16.565,16.5465,16.5558,24800.0
2008-02-19 12:00:00,35.88,35.9,35.87,35.9,26500.0,16.5558,16.565,16.5512,16.565,26500.0
2008-02-19 12:05:00,35.9,35.9,35.85,35.88,29000.0,16.565,16.565,16.5419,16.5558,29000.0
2008-02-19 12:10:00,35.88,35.91,35.85,35.86,21400.0,16.5558,16.5696,16.5419,16.5465,21400.0
2008-02-19 12:15:00,35.86,35.88,35.83,35.87,32200.0,16.5465,16.5558,16.5327,16.5512,32200.0
2008-02-19 12:20:00,35.87,35.9,35.86,35.87,31200.0,16.5512,16.565,16.5465,16.5512,31200.0
2008-02-19 12:25:00,35.87,35.87,35.85,35.85,21700.0,16.5512,16.5512,16.5419,16.5419,21700.0
2008-02-19 12:30:00,35.85,35.85,35.8,35.82,70900.0,16.5419,16.5419,16.5189,16.5281,70900.0
2008-02-19 12:35:00,35.82,35.82,35.78,35.8,23700.0,16.5281,16.5281,16.5096,16.5189,23700.0
2008-02-19 12:40:00,35.8,35.82,35.78,35.78,19100.0,16.5189,16.5281,16.5096,16.5096,19100.0
2008-02-19 12:45:00,35.78,35.78,35.75,35.77,24100.0,16.5096,16.5096,16.4958,16.505,24100.0
2008-02-19 12:50:00,35.77,35.77,35.73,35.76,36900.0,16.505,16.505,16.4866,16.5004,36900.0
2008-02-19 12:55:00,35.76,35.81,35.76,35.76,27800.0,16.5004,16.5235,16.5004,16.5004,27800.0
2008-02-19 13:00:00,35.76,35.82,35.75,35.79,53000.0,16.5004,16.5281,16.4958,16.5142,53000.0
2008-02-19 13:05:00,35.8,35.83,35.76,35.79,20400.0,16.5189,16.5327,16.5004,16.5142,20400.0
2008-02-19 13:10:00,35.79,35.82,35.76,35.8,22600.0,16.5142,16.5281,16.5004,16.5189,22600.0
2008-02-19 13:15:00,35.8,35.87,35.79,35.86,48200.0,16.5189,16.5512,16.5142,16.5465,48200.0
2008-02-19 13:20:00,35.86,35.88,35.84,35.86,18300.0,16.5465,16.5558,16.5373,16.5465,18300.0
2008-02-19 13:25:00,35.86,35.88,35.83,35.83,42200.0,16.5465,16.5558,16.5327,16.5327,42200.0
2008-02-19 13:30:00,35.83,35.85,35.82,35.84,27100.0,16.5327,16.5419,16.5281,16.5373,27100.0
2008-02-19 13:35:00,35.84,35.86,35.83,35.85,39900.0,16.5373,16.5465,16.5327,16.5419,39900.0
2008-02-19 13:40:00,35.84,35.88,35.83,35.84,28500.0,16.5373,16.5558,16.5327,16.5373,28500.0
2008-02-19 13:45:00,35.85,35.86,35.8,35.84,34900.0,16.5419,16.5465,16.5189,16.5373,34900.0
2008-02-19 13:50:00,35.84,35.86,35.81,35.86,37000.0,16.5373,16.5465,16.5235,16.5465,37000.0
2008-02-19 13:55:00,35.86,35.89,35.82,35.82,35800.0,16.5465,16.5604,16.5281,16.5281,35800.0
2008-02-19 14:00:00,35.82,35.85,35.79,35.8,26600.0,16.5281,16.5419,16.5142,16.5189,26600.0
2008-02-19 14:05:00,35.8,35.82,35.75,35.8,36400.0,16.5189,16.5281,16.4958,16.5189,36400.0
2008-02-19 14:10:00,35.8,35.85,35.8,35.81,41200.0,16.5189,16.5419,16.5189,16.5235,41200.0
2008-02-19 14:15:00,35.82,35.86,35.82,35.85,32100.0,16.5281,16.5465,16.5281,16.5419,32100.0
2008-02-19 14:20:00,35.85,35.88,35.83,35.86,43800.0,16.5419,16.5558,16.5327,16.5465,43800.0
2008-02-19 14:25:00,35.87,35.87,35.79,35.79,41600.0,16.5512,16.5512,16.5142,16.5142,41600.0
2008-02-19 14:30:00,35.79,35.79,35.73,35.75,42100.0,16.5142,16.5142,16.4866,16.4958,42100.0
2008-02-19 14:35:00,35.75,35.85,35.73,35.79,44000.0,16.4958,16.5419,16.4866,16.5142,44000.0
2008-02-19 14:40:00,35.79,35.81,35.74,35.8,24000.0,16.5142,16.5235,16.4912,16.5189,24000.0
2008-02-19 14:45:00,35.79,35.81,35.74,35.77,57400.0,16.5142,16.5235,16.4912,16.505,57400.0
2008-02-19 14:50:00,35.77,35.78,35.75,35.76,47800.0,16.505,16.5096,16.4958,16.5004,47800.0
2008-02-19 14:55:00,35.75,35.77,35.71,35.71,48400.0,16.4958,16.505,16.4773,16.4773,48400.0
2008-02-19 15:00:00,35.71,35.71,35.6,35.63,93100.0,16.4773,16.4773,16.4266,16.4404,93100.0
2008-02-19 15:05:00,35.63,35.67,35.62,35.65,32600.0,16.4404,16.4589,16.4358,16.4496,32600.0
2008-02-19 15:10:00,35.65,35.67,35.59,35.65,44200.0,16.4496,16.4589,16.422,16.4496,44200.0
2008-02-19 15:15:00,35.65,35.67,35.62,35.65,30300.0,16.4496,16.4589,16.4358,16.4496,30300.0
2008-02-19 15:20:00,35.65,35.66,35.58,35.63,76900.0,16.4496,16.4543,16.4173,16.4404,76900.0
2008-02-19 15:25:00,35.64,35.68,35.6,35.65,52300.0,16.445,16.4635,16.4266,16.4496,52300.0
2008-02-19 15:30:00,35.64,35.68,35.63,35.68,49800.0,16.445,16.4635,16.4404,16.4635,49800.0
2008-02-19 15:35:00,35.67,35.74,35.67,35.74,61300.0,16.4589,16.4912,16.4589,16.4912,61300.0
2008-02-19 15:40:00,35.73,35.81,35.73,35.77,98100.0,16.4866,16.5235,16.4866,16.505,98100.0
2008-02-19 15:45:00,35.77,35.8,35.74,35.74,60600.0,16.505,16.5189,16.4912,16.4912,60600.0
2008-02-19 15:50:00,35.74,35.75,35.68,35.74,88500.0,16.4912,16.4958,16.4635,16.4912,88500.0
2008-02-19 15:55:00,35.73,35.77,35.7,35.71,78900.0,16.4866,16.505,16.4727,16.4773,78900.0
2008-02-20 09:30:00,35.51,35.62,35.51,35.59,47100.0,16.385,16.4358,16.385,16.422,47100.0
2008-02-20 09:35:00,35.59,35.65,35.45,35.59,68700.0,16.422,16.4496,16.3574,16.422,68700.0
2008-02-20 09:40:00,35.59,35.64,35.41,35.45,55600.0,16.422,16.445,16.3389,16.3574,55600.0
2008-02-20 09:45:00,35.47,35.54,35.47,35.53,33200.0,16.3666,16.3989,16.3666,16.3943,33200.0
2008-02-20 09:50:00,35.53,35.54,35.44,35.47,23300.0,16.3943,16.3989,16.3527,16.3666,23300.0
2008-02-20 09:55:00,35.47,35.49,35.43,35.47,83800.0,16.3666,16.3758,16.3481,16.3666,83800.0
2008-02-20 10:00:00,35.47,35.47,35.42,35.46,48500.0,16.3666,16.3666,16.3435,16.362,48500.0
2008-02-20 10:05:00,35.44,35.52,35.44,35.52,44600.0,16.3527,16.3897,16.3527,16.3897,44600.0
2008-02-20 10:10:00,35.52,35.55,35.5,35.54,27500.0,16.3897,16.4035,16.3804,16.3989,27500.0
2008-02-20 10:15:00,35.54,35.57,35.53,35.57,44000.0,16.3989,16.4127,16.3943,16.4127,44000.0
2008-02-20 10:20:00,35.57,35.58,35.54,35.56,48100.0,16.4127,16.4173,16.3989,16.4081,48100.0
2008-02-20 10:25:00,35.56,35.56,35.54,35.56,60200.0,16.4081,16.4081,16.3989,16.4081,60200.0
2008-02-20 10:30:00,35.55,35.59,35.53,35.56,74100.0,16.4035,16.422,16.3943,16.4081,74100.0
2008-02-20 10:35:00,35.56,35.61,35.53,35.61,66000.0,16.4081,16.4312,16.3943,16.4312,66000.0
2008-02-20 10:40:00,35.6,35.65,35.59,35.59,245100.0,16.4266,16.4496,16.422,16.422,245100.0
2008-02-20 10:45:00,35.59,35.6,35.52,35.53,109500.0,16.422,16.4266,16.3897,16.3943,109500.0
2008-02-20 10:50:00,35.52,35.54,35.47,35.48,52700.0,16.3897,16.3989,16.3666,16.3712,52700.0
2008-02-20 10:55:00,35.47,35.49,35.43,35.44,39500.0,16.3666,16.3758,16.3481,16.3527,39500.0
2008-02-20 11:00:00,35.45,35.52,35.44,35.5,90300.0,16.3574,16.3897,16.3527,16.3804,90300.0
2008-02-20 11:05:00,35.5,35.52,35.47,35.47,33500.0,16.3804,16.3897,16.3666,16.3666,33500.0
2008-02-20 11:10:00,35.48,35.51,35.48,35.5,37000.0,16.3712,16.385,16.3712,16.3804,37000.0
2008-02-20 11:15:00,35.5,35.53,35.49,35.52,93700.0,16.3804,16.3943,16.3758,16.3897,93700.0
2008-02-20 11:20:00,35.52,35.53,35.51,35.52,21800.0,16.3897,16.3943,16.385,16.3897,21800.0
2008-02-20 11:25:00,35.52,35.57,35.52,35.57,32100.0,16.3897,16.4127,16.3897,16.4127,32100.0
2008-02-20 11:30:00,35.57,35.58,35.56,35.57,36100.0,16.4127,16.4173,16.4081,16.4127,36100.0
2008-02-20 11:35:00,35.58,35.58,35.51,35.52,36400.0,16.4173,16.4173,16.385,16.3897,36400.0
2008-02-20 11:40:00,35.51,35.53,35.47,35.47,146300.0,16.385,16.3943,16.3666,16.3666,146300.0
2008-02-20 11:45:00,35.47,35.51,35.42,35.47,131500.0,16.3666,16.385,16.3435,16.3666,131500.0
2008-02-20 11:50:00,35.48,35.5,35.43,35.45,43700.0,16.3712,16.3804,16.3481,16.3574,43700.0
2008-02-20 11:55:00,35.45,35.47,35.44,35.45,36700.0,16.3574,16.3666,16.3527,16.3574,36700.0
2008-02-20 12:00:00,35.45,35.56,35.44,35.54,47500.0,16.3574,16.4081,16.3527,16.3989,47500.0
2008-02-20 12:05:00,35.53,35.59,35.49,35.55,67500.0,16.3943,16.422,16.3758,16.4035,67500.0
2008-02-20 12:10:00,35.57,35.63,35.53,35.62,73800.0,16.4127,16.4404,16.3943,16.4358,73800.0
2008-02-20 12:15:00,35.61,35.62,35.49,35.49,50800.0,16.4312,16.4358,16.3758,16.3758,50800.0
2008-02-20 12:20:00,35.5,35.65,35.49,35.59,89900.0,16.3804,16.4496,16.3758,16.422,89900.0
2008-02-20 12:25:00,35.59,35.62,35.54,35.56,29600.0,16.422,16.4358,16.3989,16.4081,29600.0
2008-02-20 12:30:00,35.56,35.66,35.56,35.6,27300.0,16.4081,16.4543,16.4081,16.4266,27300.0
2008-02-20 12:35:00,35.59,35.66,35.59,35.59,34200.0,16.422,16.4543,16.422,16.422,34200.0
2008-02-20 12:40:00,35.6,35.63,35.59,35.59,29200.0,16.4266,16.4404,16.422,16.422,29200.0
2008-02-20 12:45:00,35.58,35.62,35.57,35.57,26500.0,16.4173,16.4358,16.4127,16.4127,26500.0
2008-02-20 12:50:00,35.56,35.62,35.55,35.56,50300.0,16.4081,16.4358,16.4035,16.4081,50300.0
2008-02-20 12:55:00,35.56,35.62,35.56,35.61,30600.0,16.4081,16.4358,16.4081,16.4312,30600.0
2008-02-20 13:00:00,35.6,35.67,35.59,35.67,14400.0,16.4266,16.4589,16.422,16.4589,14400.0
2008-02-20 13:05:00,35.67,35.75,35.66,35.71,33900.0,16.4589,16.4958,16.4543,16.4773,33900.0
2008-02-20 13:10:00,35.72,35.76,35.67,35.68,29700.0,16.4819,16.5004,16.4589,16.4635,29700.0
2008-02-20 13:15:00,35.67,35.67,35.63,35.64,23000.0,16.4589,16.4589,16.4404,16.445,23000.0
2008-02-20 13:20:00,35.65,35.66,35.59,35.6,39900.0,16.4496,16.4543,16.422,16.4266,39900.0
2008-02-20 13:25:00,35.6,35.67,35.59,35.66,36500.0,16.4266,16.4589,16.422,16.4543,36500.0
2008-02-20 13:30:00,35.65,35.65,35.58,35.59,43300.0,16.4496,16.4496,16.4173,16.422,43300.0
2008-02-20 13:35:00,35.59,35.64,35.57,35.62,81200.0,16.422,16.445,16.4127,16.4358,81200.0
2008-02-20 13:40:00,35.63,35.69,35.6,35.6,54100.0,16.4404,16.4681,16.4266,16.4266,54100.0
2008-02-20 13:45:00,35.61,35.64,35.61,35.63,11600.0,16.4312,16.445,16.4312,16.4404,11600.0
2008-02-20 13:50:00,35.62,35.63,35.6,35.61,14300.0,16.4358,16.4404,16.4266,16.4312,14300.0
2008-02-20 13:55:00,35.61,35.62,35.56,35.57,64100.0,16.4312,16.4358,16.4081,16.4127,64100.0
2008-02-20 14:00:00,35.56,35.66,35.53,35.59,185000.0,16.4081,16.4543,16.3943,16.422,185000.0
2008-02-20 14:05:00,35.59,35.67,35.59,35.62,94300.0,16.422,16.4589,16.422,16.4358,94300.0
2008-02-20 14:10:00,35.62,35.64,35.59,35.6,82600.0,16.4358,16.445,16.422,16.4266,82600.0
2008-02-20 14:15:00,35.6,35.64,35.58,35.6,76700.0,16.4266,16.445,16.4173,16.4266,76700.0
2008-02-20 14:20:00,35.59,35.61,35.52,35.55,177800.0,16.422,16.4312,16.3897,16.4035,177800.0
2008-02-20 14:25:00,35.56,35.62,35.56,35.62,32500.0,16.4081,16.4358,16.4081,16.4358,32500.0
2008-02-20 14:30:00,35.61,35.68,35.57,35.6,50200.0,16.4312,16.4635,16.4127,16.4266,50200.0
2008-02-20 14:35:00,35.6,35.63,35.58,35.62,35300.0,16.4266,16.4404,16.4173,16.4358,35300.0
2008-02-20 14:40:00,35.62,35.63,35.58,35.62,38600.0,16.4358,16.4404,16.4173,16.4358,38600.0
2008-02-20 14:45:00,35.63,35.74,35.62,35.73,48500.0,16.4404,16.4912,16.4358,16.4866,48500.0
2008-02-20 14:50:00,35.74,35.8,35.73,35.75,95900.0,16.4912,16.5189,16.4866,16.4958,95900.0
2008-02-20 14:55:00,35.74,35.78,35.74,35.76,123700.0,16.4912,16.5096,16.4912,16.5004,123700.0
2008-02-20 15:00:00,35.76,35.78,35.74,35.77,97100.0,16.5004,16.5096,16.4912,16.505,97100.0
2008-02-20 15:05:00,35.77,35.78,35.74,35.75,68200.0,16.505,16.5096,16.4912,16.4958,68200.0
2008-02-20 15:10:00,35.76,35.81,35.75,35.76,49200.0,16.5004,16.5235,16.4958,16.5004,49200.0
2008-02-20 15:15:00,35.75,35.77,35.7,35.71,58600.0,16.4958,16.505,16.4727,16.4773,58600.0
2008-02-20 15:20:00,35.71,35.76,35.7,35.74,49500.0,16.4773,16.5004,16.4727,16.4912,49500.0
2008-02-20 15:25:00,35.74,35.76,35.73,35.76,74800.0,16.4912,16.5004,16.4866,16.5004,74800.0
2008-02-20 15:30:00,35.75,35.76,35.73,35.73,52100.0,16.4958,16.5004,16.4866,16.4866,52100.0
2008-02-20 15:35:00,35.74,35.78,35.72,35.76,58000.0,16.4912,16.5096,16.4819,16.5004,58000.0
2008-02-20 15:40:00,35.77,35.78,35.49,35.72,101200.0,16.505,16.5096,16.3758,16.4819,101200.0
2008-02-20 15:45:00,35.71,35.71,35.65,35.67,58800.0,16.4773,16.4773,16.4496,16.4589,58800.0
2008-02-20 15:50:00,35.66,35.75,35.66,35.75,74900.0,16.4543,16.4958,16.4543,16.4958,74900.0
2008-02-20 15:55:00,35.73,35.78,35.7,35.78,88000.0,16.4866,16.5096,16.4727,16.5096,88000.0
2008-02-21 09:30:00,35.96,35.96,35.75,35.75,40500.0,16.5927,16.5927,16.4958,16.4958,40500.0
2008-02-21 09:35:00,35.75,35.75,35.65,35.72,19300.0,16.4958,16.4958,16.4496,16.4819,19300.0
2008-02-21 09:40:00,35.74,35.8,35.72,35.75,21300.0,16.4912,16.5189,16.4819,16.4958,21300.0
2008-02-21 09:45:00,35.76,35.79,35.69,35.72,22900.0,16.5004,16.5142,16.4681,16.4819,22900.0
2008-02-21 09:50:00,35.72,35.86,35.72,35.8,44900.0,16.4819,16.5465,16.4819,16.5189,44900.0
2008-02-21 09:55:00,35.78,35.81,35.73,35.78,33100.0,16.5096,16.5235,16.4866,16.5096,33100.0
2008-02-21 10:00:00,35.78,35.78,35.64,35.74,77100.0,16.5096,16.5096,16.445,16.4912,77100.0
2008-02-21 10:05:00,35.74,35.85,35.7,35.8,59800.0,16.4912,16.5419,16.4727,16.5189,59800.0
2008-02-21 10:10:00,35.8,35.89,35.78,35.8,110000.0,16.5189,16.5604,16.5096,16.5189,110000.0
2008-02-21 10:15:00,35.82,35.87,35.8,35.85,60500.0,16.5281,16.5512,16.5189,16.5419,60500.0
2008-02-21 10:20:00,35.84,35.86,35.82,35.83,20700.0,16.5373,16.5465,16.5281,16.5327,20700.0
2008-02-21 10:25:00,35.83,35.86,35.78,35.79,25800.0,16.5327,16.5465,16.5096,16.5142,25800.0
2008-02-21 10:30:00,35.8,35.81,35.74,35.77,43600.0,16.5189,16.5235,16.4912,16.505,43600.0
2008-02-21 10:35:00,35.78,35.78,35.72,35.72,46200.0,16.5096,16.5096,16.4819,16.4819,46200.0
2008-02-21 10:40:00,35.72,35.73,35.7,35.72,39200.0,16.4819,16.4866,16.4727,16.4819,39200.0
2008-02-21 10:45:00,35.73,35.78,35.72,35.77,52100.0,16.4866,16.5096,16.4819,16.505,52100.0
2008-02-21 10:50:00,35.77,35.81,35.72,35.74,40700.0,16.505,16.5235,16.4819,16.4912,40700.0
2008-02-21 10:55:00,35.74,35.83,35.72,35.76,43500.0,16.4912,16.5327,16.4819,16.5004,43500.0
2008-02-21 11:00:00,35.77,35.8,35.77,35.8,34300.0,16.505,16.5189,16.505,16.5189,34300.0
2008-02-21 11:05:00,35.81,35.83,35.78,35.81,74500.0,16.5235,16.5327,16.5096,16.5235,74500.0
2008-02-21 11:10:00,35.81,35.83,35.79,35.8,67400.0,16.5235,16.5327,16.5142,16.5189,67400.0
2008-02-21 11:15:00,35.8,35.84,35.8,35.83,38200.0,16.5189,16.5373,16.5189,16.5327,38200.0
2008-02-21 11:20:00,35.83,35.83,35.8,35.81,113600.0,16.5327,16.5327,16.5189,16.5235,113600.0
2008-02-21 11:25:00,35.81,35.87,35.81,35.85,90800.0,16.5235,16.5512,16.5235,16.5419,90800.0
2008-02-21 11:30:00,35.85,35.87,35.84,35.85,48200.0,16.5419,16.5512,16.5373,16.5419,48200.0
2008-02-21 11:35:00,35.84,35.9,35.84,35.87,20600.0,16.5373,16.565,16.5373,16.5512,20600.0
2008-02-21 11:40:00,35.87,35.91,35.85,35.9,39300.0,16.5512,16.5696,16.5419,16.565,39300.0
2008-02-21 11:45:00,35.9,35.94,35.87,35.89,36100.0,16.565,16.5835,16.5512,16.5604,36100.0
2008-02-21 11:50:00,35.89,35.9,35.83,35.83,31200.0,16.5604,16.565,16.5327,16.5327,31200.0
2008-02-21 11:55:00,35.84,35.87,35.84,35.85,38000.0,16.5373,16.5512,16.5373,16.5419,38000.0
2008-02-21 12:00:00,35.85,35.86,35.83,35.85,41100.0,16.5419,16.5465,16.5327,16.5419,41100.0
2008-02-21 12:05:00,35.85,35.85,35.83,35.85,54900.0,16.5419,16.5419,16.5327,16.5419,54900.0
2008-02-21 12:10:00,35.85,35.85,35.78,35.79,38000.0,16.5419,16.5419,16.5096,16.5142,38000.0
2008-02-21 12:15:00,35.79,35.8,35.75,35.79,44500.0,16.5142,16.5189,16.4958,16.5142,44500.0
2008-02-21 12:20:00,35.79,35.79,35.67,35.7,42300.0,16.5142,16.5142,16.4589,16.4727,42300.0
2008-02-21 12:25:00,35.69,35.7,35.64,35.7,110700.0,16.4681,16.4727,16.445,16.4727,110700.0
2008-02-21 12:30:00,35.71,35.81,35.68,35.8,42100.0,16.4773,16.5235,16.4635,16.5189,42100.0
2008-02-21 12:35:00,35.8,35.81,35.79,35.79,44200.0,16.5189,16.5235,16.5142,16.5142,44200.0
2008-02-21 12:40:00,35.79,35.8,35.71,35.74,57800.0,16.5142,16.5189,16.4773,16.4912,57800.0
2008-02-21 12:45:00,35.73,35.75,35.72,35.72,26600.0,16.4866,16.4958,16.4819,16.4819,26600.0
2008-02-21 12:50:00,35.72,35.75,35.71,35.74,30700.0,16.4819,16.4958,16.4773,16.4912,30700.0
2008-02-21 12:55:00,35.75,35.76,35.71,35.75,29700.0,16.4958,16.5004,16.4773,16.4958,29700.0
2008-02-21 13:00:00,35.76,35.77,35.65,35.69,58400.0,16.5004,16.505,16.4496,16.4681,58400.0
2008-02-21 13:05:00,35.69,35.74,35.68,35.73,26900.0,16.4681,16.4912,16.4635,16.4866,26900.0
2008-02-21 13:10:00,35.73,35.73,35.7,35.7,119100.0,16.4866,16.4866,16.4727,16.4727,119100.0
2008-02-21 13:15:00,35.7,35.72,35.69,35.7,115700.0,16.4727,16.4819,16.4681,16.4727,115700.0
2008-02-21 13:20:00,35.7,35.73,35.62,35.62,135700.0,16.4727,16.4866,16.4358,16.4358,135700.0
2008-02-21 13:25:00,35.62,35.64,35.59,35.63,56200.0,16.4358,16.445,16.422,16.4404,56200.0
2008-02-21 13:30:00,35.63,35.64,35.53,35.55,121900.0,16.4404,16.445,16.3943,16.4035,121900.0
2008-02-21 13:35:00,35.55,35.56,35.5,35.55,78700.0,16.4035,16.4081,16.3804,16.4035,78700.0
2008-02-21 13:40:00,35.55,35.55,35.51,35.54,50400.0,16.4035,16.4035,16.385,16.3989,50400.0
2008-02-21 13:45:00,35.54,35.58,35.52,35.53,172000.0,16.3989,16.4173,16.3897,16.3943,172000.0
2008-02-21 13:50:00,35.54,35.55,35.5,35.55,64200.0,16.3989,16.4035,16.3804,16.4035,64200.0
2008-02-21 13:55:00,35.54,35.56,35.51,35.54,26800.0,16.3989,16.4081,16.385,16.3989,26800.0
2008-02-21 14:00:00,35.55,35.57,35.5,35.51,42400.0,16.4035,16.4127,16.3804,16.385,42400.0
2008-02-21 14:05:00,35.51,35.54,35.5,35.5,71300.0,16.385,16.3989,16.3804,16.3804,71300.0
2008-02-21 14:10:00,35.5,35.51,35.49,35.5,51300.0,16.3804,16.385,16.3758,16.3804,51300.0
2008-02-21 14:15:00,35.5,35.51,35.49,35.5,49200.0,16.3804,16.385,16.3758,16.3804,49200.0
2008-02-21 14:20:00,35.51,35.53,35.47,35.52,73300.0,16.385,16.3943,16.3666,16.3897,73300.0
2008-02-21 14:25:00,35.53,35.57,35.49,35.54,56500.0,16.3943,16.4127,16.3758,16.3989,56500.0
2008-02-21 14:30:00,35.54,35.55,35.53,35.54,19400.0,16.3989,16.4035,16.3943,16.3989,19400.0
2008-02-21 14:35:00,35.53,35.55,35.53,35.54,17900.0,16.3943,16.4035,16.3943,16.3989,17900.0
2008-02-21 14:40:00,35.53,35.53,35.47,35.49,47100.0,16.3943,16.3943,16.3666,16.3758,47100.0
2008-02-21 14:45:00,35.48,35.49,35.43,35.44,55500.0,16.3712,16.3758,16.3481,16.3527,55500.0
2008-02-21 14:50:00,35.45,35.46,35.43,35.44,36200.0,16.3574,16.362,16.3481,16.3527,36200.0
2008-02-21 14:55:00,35.43,35.43,35.38,35.41,92300.0,16.3481,16.3481,16.3251,16.3389,92300.0
2008-02-21 15:00:00,35.41,35.42,35.3,35.33,130000.0,16.3389,16.3435,16.2881,16.302,130000.0
2008-02-21 15:05:00,35.33,35.33,35.2,35.25,169700.0,16.302,16.302,16.242,16.2651,169700.0
2008-02-21 15:10:00,35.26,35.27,35.24,35.25,51100.0,16.2697,16.2743,16.2605,16.2651,51100.0
2008-02-21 15:15:00,35.25,35.26,35.21,35.22,43500.0,16.2651,16.2697,16.2466,16.2512,43500.0
2008-02-21 15:20:00,35.22,35.29,35.21,35.28,52400.0,16.2512,16.2835,16.2466,16.2789,52400.0
2008-02-21 15:25:00,35.28,35.29,35.2,35.2,43400.0,16.2789,16.2835,16.242,16.242,43400.0
2008-02-21 15:30:00,35.21,35.85,35.2,35.27,68500.0,16.2466,16.5419,16.242,16.2743,68500.0
2008-02-21 15:35:00,35.27,35.29,35.14,35.14,72200.0,16.2743,16.2835,16.2143,16.2143,72200.0
2008-02-21 15:40:00,35.14,35.24,35.13,35.18,71200.0,16.2143,16.2605,16.2097,16.2328,71200.0
2008-02-21 15:45:00,35.18,35.22,35.1,35.14,129300.0,16.2328,16.2512,16.1959,16.2143,129300.0
2008-02-21 15:50:00,35.15,35.17,35.1,35.1,86600.0,16.2189,16.2282,16.1959,16.1959,86600.0
2008-02-21 15:55:00,35.11,35.2,35.1,35.15,166200.0,16.2005,16.242,16.1959,16.2189,166200.0
2008-02-22 09:30:00,35.24,35.25,35.17,35.2,47500.0,16.2605,16.2651,16.2282,16.242,47500.0
2008-02-22 09:35:00,35.22,35.4,35.19,35.27,68800.0,16.2512,16.3343,16.2374,16.2743,68800.0
2008-02-22 09:40:00,35.26,35.33,35.25,35.32,29400.0,16.2697,16.302,16.2651,16.2974,29400.0
2008-02-22 09:45:00,35.31,35.35,35.27,35.28,56200.0,16.2928,16.3112,16.2743,16.2789,56200.0
2008-02-22 09:50:00,35.28,35.3,35.24,35.26,77700.0,16.2789,16.2881,16.2605,16.2697,77700.0
2008-02-22 09:55:00,35.25,35.3,35.23,35.27,38200.0,16.2651,16.2881,16.2558,16.2743,38200.0
2008-02-22 10:00:00,35.28,35.28,35.23,35.25,39600.0,16.2789,16.2789,16.2558,16.2651,39600.0
2008-02-22 10:05:00,35.25,35.26,35.14,35.18,45000.0,16.2651,16.2697,16.2143,16.2328,45000.0
2008-02-22 10:10:00,35.17,35.18,35.08,35.13,39300.0,16.2282,16.2328,16.1866,16.2097,39300.0
2008-02-22 10:15:00,35.13,35.17,35.12,35.17,62000.0,16.2097,16.2282,16.2051,16.2282,62000.0
2008-02-22 10:20:00,35.18,35.18,35.07,35.07,48600.0,16.2328,16.2328,16.182,16.182,48600.0
2008-02-22 10:25:00,35.08,35.19,35.07,35.11,73800.0,16.1866,16.2374,16.182,16.2005,73800.0
2008-02-22 10:30:00,35.12,35.16,35.06,35.06,75900.0,16.2051,16.2235,16.1774,16.1774,75900.0
2008-02-22 10:35:00,35.05,35.08,35.03,35.03,64700.0,16.1728,16.1866,16.1636,16.1636,64700.0
2008-02-22 10:40:00,35.03,35.1,35.03,35.07,56100.0,16.1636,16.1959,16.1636,16.182,56100.0
2008-02-22 10:45:00,35.07,35.09,35.03,35.03,48000.0,16.182,16.1912,16.1636,16.1636,48000.0
2008-02-22 10:50:00,35.03,35.06,35.02,35.03,38300.0,16.1636,16.1774,16.159,16.1636,38300.0
2008-02-22 10:55:00,35.03,35.05,35.02,35.03,22600.0,16.1636,16.1728,16.159,16.1636,22600.0
2008-02-22 11:00:00,35.04,35.05,35.02,35.03,52400.0,16.1682,16.1728,16.159,16.1636,52400.0
2008-02-22 11:05:00,35.02,35.09,35.01,35.08,72000.0,16.159,16.1912,16.1543,16.1866,72000.0
2008-02-22 11:10:00,35.09,35.15,35.08,35.14,97800.0,16.1912,16.2189,16.1866,16.2143,97800.0
2008-02-22 11:15:00,35.15,35.24,35.14,35.16,71600.0,16.2189,16.2605,16.2143,16.2235,71600.0
2008-02-22 11:20:00,35.17,35.18,35.11,35.15,23400.0,16.2282,16.2328,16.2005,16.2189,23400.0
2008-02-22 11:25:00,35.15,35.18,35.14,35.16,32000.0,16.2189,16.2328,16.2143,16.2235,32000.0
2008-02-22 11:30:00,35.16,35.23,35.16,35.22,25200.0,16.2235,16.2558,16.2235,16.2512,25200.0
2008-02-22 11:35:00,35.22,35.28,35.2,35.21,51500.0,16.2512,16.2789,16.242,16.2466,51500.0
2008-02-22 11:40:00,35.21,35.22,35.2,35.22,27200.0,16.2466,16.2512,16.242,16.2512,27200.0
2008-02-22 11:45:00,35.23,35.23,35.19,35.2,28900.0,16.2558,16.2558,16.2374,16.242,28900.0
2008-02-22 11:50:00,35.21,35.22,35.19,35.22,27200.0,16.2466,16.2512,16.2374,16.2512,27200.0
2008-02-22 11:55:00,35.22,35.23,35.2,35.2,31700.0,16.2512,16.2558,16.242,16.242,31700.0
2008-02-22 12:00:00,35.21,35.23,35.2,35.2,25400.0,16.2466,16.2558,16.242,16.242,25400.0
2008-02-22 12:05:00,35.2,35.22,35.18,35.21,72600.0,16.242,16.2512,16.2328,16.2466,72600.0
2008-02-22 12:10:00,35.21,35.22,35.15,35.17,72700.0,16.2466,16.2512,16.2189,16.2282,72700.0
2008-02-22 12:15:00,35.16,35.17,35.14,35.16,33400.0,16.2235,16.2282,16.2143,16.2235,33400.0
2008-02-22 12:20:00,35.17,35.19,35.17,35.18,34700.0,16.2282,16.2374,16.2282,16.2328,34700.0
2008-02-22 12:25:00,35.17,35.2,35.17,35.2,39300.0,16.2282,16.242,16.2282,16.242,39300.0
2008-02-22 12:30:00,35.2,35.21,35.15,35.18,127100.0,16.242,16.2466,16.2189,16.2328,127100.0
2008-02-22 12:35:00,35.19,35.23,35.19,35.2,44300.0,16.2374,16.2558,16.2374,16.242,44300.0
2008-02-22 12:40:00,35.2,35.23,35.19,35.22,32000.0,16.242,16.2558,16.2374,16.2512,32000.0
2008-02-22 12:45:00,35.23,35.3,35.23,35.29,23900.0,16.2558,16.2881,16.2558,16.2835,23900.0
2008-02-22 12:50:00,35.29,35.32,35.28,35.31,37900.0,16.2835,16.2974,16.2789,16.2928,37900.0
2008-02-22 12:55:00,35.31,35.35,35.31,35.33,22400.0,16.2928,16.3112,16.2928,16.302,22400.0
2008-02-22 13:00:00,35.33,35.34,35.26,35.27,27700.0,16.302,16.3066,16.2697,16.2743,27700.0
2008-02-22 13:05:00,35.27,35.32,35.26,35.31,24200.0,16.2743,16.2974,16.2697,16.2928,24200.0
2008-02-22 13:10:00,35.31,35.35,35.3,35.32,14800.0,16.2928,16.3112,16.2881,16.2974,14800.0
2008-02-22 13:15:00,35.32,35.33,35.27,35.28,35100.0,16.2974,16.302,16.2743,16.2789,35100.0
2008-02-22 13:20:00,35.29,35.3,35.26,35.3,21200.0,16.2835,16.2881,16.2697,16.2881,21200.0
2008-02-22 13:25:00,35.3,35.33,35.27,35.27,26800.0,16.2881,16.302,16.2743,16.2743,26800.0
2008-02-22 13:30:00,35.27,35.28,35.2,35.25,73500.0,16.2743,16.2789,16.242,16.2651,73500.0
2008-02-22 13:35:00,35.26,35.3,35.22,35.26,47500.0,16.2697,16.2881,16.2512,16.2697,47500.0
2008-02-22 13:40:00,35.27,35.27,35.24,35.26,85400.0,16.2743,16.2743,16.2605,16.2697,85400.0
2008-02-22 13:45:00,35.27,35.3,35.24,35.29,49100.0,16.2743,16.2881,16.2605,16.2835,49100.0
2008-02-22 13:50:00,35.28,35.31,35.27,35.3,29900.0,16.2789,16.2928,16.2743,16.2881,29900.0
2008-02-22 13:55:00,35.3,35.33,35.28,35.3,25700.0,16.2881,16.302,16.2789,16.2881,25700.0
2008-02-22 14:00:00,35.29,35.29,35.21,35.23,48900.0,16.2835,16.2835,16.2466,16.2558,48900.0
2008-02-22 14:05:00,35.23,35.25,35.2,35.23,38700.0,16.2558,16.2651,16.242,16.2558,38700.0
2008-02-22 14:10:00,35.23,35.26,35.17,35.2,42800.0,16.2558,16.2697,16.2282,16.242,42800.0
2008-02-22 14:15:00,35.21,35.24,35.19,35.24,62200.0,16.2466,16.2605,16.2374,16.2605,62200.0
2008-02-22 14:20:00,35.24,35.24,35.2,35.21,34500.0,16.2605,16.2605,16.242,16.2466,34500.0
2008-02-22 14:25:00,35.21,35.23,35.2,35.2,106500.0,16.2466,16.2558,16.242,16.242,106500.0
2008-02-22 14:30:00,35.2,35.21,35.18,35.21,78300.0,16.242,16.2466,16.2328,16.2466,78300.0
2008-02-22 14:35:00,35.22,35.28,35.21,35.23,35500.0,16.2512,16.2789,16.2466,16.2558,35500.0
2008-02-22 14:40:00,35.24,35.31,35.23,35.29,36300.0,16.2605,16.2928,16.2558,16.2835,36300.0
2008-02-22 14:45:00,35.3,35.3,35.25,35.29,34100.0,16.2881,16.2881,16.2651,16.2835,34100.0
2008-02-22 14:50:00,35.3,35.3,35.27,35.28,21700.0,16.2881,16.2881,16.2743,16.2789,21700.0
2008-02-22 14:55:00,35.28,35.34,35.26,35.27,40000.0,16.2789,16.3066,16.2697,16.2743,40000.0
2008-02-22 15:00:00,35.27,35.27,35.24,35.26,33200.0,16.2743,16.2743,16.2605,16.2697,33200.0
2008-02-22 15:05:00,35.26,35.26,35.2,35.2,44800.0,16.2697,16.2697,16.242,16.242,44800.0
2008-02-22 15:10:00,35.2,35.21,35.15,35.17,66300.0,16.242,16.2466,16.2189,16.2282,66300.0
2008-02-22 15:15:00,35.16,35.17,35.1,35.14,62900.0,16.2235,16.2282,16.1959,16.2143,62900.0
2008-02-22 15:20:00,35.14,35.19,35.14,35.18,63100.0,16.2143,16.2374,16.2143,16.2328,63100.0
2008-02-22 15:25:00,35.18,35.28,35.17,35.28,97600.0,16.2328,16.2789,16.2282,16.2789,97600.0
2008-02-22 15:30:00,35.28,35.41,35.25,35.34,171300.0,16.2789,16.3389,16.2651,16.3066,171300.0
2008-02-22 15:35:00,35.33,35.46,35.31,35.34,126700.0,16.302,16.362,16.2928,16.3066,126700.0
2008-02-22 15:40:00,35.34,35.36,35.26,35.32,105300.0,16.3066,16.3158,16.2697,16.2974,105300.0
2008-02-22 15:45:00,35.31,35.43,35.29,35.38,86900.0,16.2928,16.3481,16.2835,16.3251,86900.0
2008-02-22 15:50:00,35.39,35.52,35.36,35.51,124400.0,16.3297,16.3897,16.3158,16.385,124400.0
2008-02-22 15:55:00,35.51,35.57,35.46,35.53,139900.0,16.385,16.4127,16.362,16.3943,139900.0
2008-02-25 09:30:00,35.56,35.68,35.52,35.6,50000.0,16.4081,16.4635,16.3897,16.4266,50000.0
2008-02-25 09:35:00,35.6,35.66,35.52,35.54,23400.0,16.4266,16.4543,16.3897,16.3989,23400.0
2008-02-25 09:40:00,35.53,35.54,35.45,35.48,63100.0,16.3943,16.3989,16.3574,16.3712,63100.0
2008-02-25 09:45:00,35.48,35.48,35.42,35.45,30200.0,16.3712,16.3712,16.3435,16.3574,30200.0
2008-02-25 09:50:00,35.43,35.49,35.39,35.42,31800.0,16.3481,16.3758,16.3297,16.3435,31800.0
2008-02-25 09:55:00,35.42,35.47,35.42,35.47,35100.0,16.3435,16.3666,16.3435,16.3666,35100.0
2008-02-25 10:00:00,35.46,35.53,35.39,35.43,88300.0,16.362,16.3943,16.3297,16.3481,88300.0
2008-02-25 10:05:00,35.44,35.49,35.38,35.48,72800.0,16.3527,16.3758,16.3251,16.3712,72800.0
2008-02-25 10:10:00,35.47,35.5,35.42,35.45,81100.0,16.3666,16.3804,16.3435,16.3574,81100.0
2008-02-25 10:15:00,35.46,35.5,35.42,35.44,44200.0,16.362,16.3804,16.3435,16.3527,44200.0
2008-02-25 10:20:00,35.44,35.52,35.43,35.46,48300.0,16.3527,16.3897,16.3481,16.362,48300.0
2008-02-25 10:25:00,35.46,35.57,35.43,35.56,49200.0,16.362,16.4127,16.3481,16.4081,49200.0
2008-02-25 10:30:00,35.55,35.59,35.48,35.5,43100.0,16.4035,16.422,16.3712,16.3804,43100.0
2008-02-25 10:35:00,35.48,35.54,35.48,35.54,29300.0,16.3712,16.3989,16.3712,16.3989,29300.0
2008-02-25 10:40:00,35.52,35.54,35.42,35.51,61300.0,16.3897,16.3989,16.3435,16.385,61300.0
2008-02-25 10:45:00,35.51,35.55,35.49,35.55,34600.0,16.385,16.4035,16.3758,16.4035,34600.0
2008-02-25 10:50:00,35.53,35.55,35.5,35.54,26700.0,16.3943,16.4035,16.3804,16.3989,26700.0
2008-02-25 10:55:00,35.53,35.55,35.51,35.51,13500.0,16.3943,16.4035,16.385,16.385,13500.0
2008-02-25 11:00:00,35.52,35.53,35.48,35.5,21000.0,16.3897,16.3943,16.3712,16.3804,21000.0
2008-02-25 11:05:00,35.49,35.52,35.48,35.5,21000.0,16.3758,16.3897,16.3712,16.3804,21000.0
2008-02-25 11:10:00,35.5,35.54,35.48,35.53,41500.0,16.3804,16.3989,16.3712,16.3943,41500.0
2008-02-25 11:15:00,35.52,35.55,35.49,35.51,19200.0,16.3897,16.4035,16.3758,16.385,19200.0
2008-02-25 11:20:00,35.51,35.54,35.5,35.54,19300.0,16.385,16.3989,16.3804,16.3989,19300.0
2008-02-25 11:25:00,35.54,35.59,35.54,35.58,67300.0,16.3989,16.422,16.3989,16.4173,67300.0
2008-02-25 11:30:00,35.59,35.6,35.56,35.57,21400.0,16.422,16.4266,16.4081,16.4127,21400.0
2008-02-25 11:35:00,35.58,35.59,35.55,35.58,13200.0,16.4173,16.422,16.4035,16.4173,13200.0
2008-02-25 11:40:00,35.58,35.6,35.58,35.6,7800.0,16.4173,16.4266,16.4173,16.4266,7800.0
2008-02-25 11:45:00,35.6,35.62,35.6,35.62,18000.0,16.4266,16.4358,16.4266,16.4358,18000.0
2008-02-25 11:50:00,35.62,35.65,35.62,35.62,23000.0,16.4358,16.4496,16.4358,16.4358,23000.0
2008-02-25 11:55:00,35.62,35.66,35.58,35.6,28800.0,16.4358,16.4543,16.4173,16.4266,28800.0
2008-02-25 12:00:00,35.59,35.6,35.57,35.57,23500.0,16.422,16.4266,16.4127,16.4127,23500.0
2008-02-25 12:05:00,35.58,35.59,35.58,35.58,16200.0,16.4173,16.422,16.4173,16.4173,16200.0
2008-02-25 12:10:00,35.59,35.63,35.59,35.61,25900.0,16.422,16.4404,16.422,16.4312,25900.0
2008-02-25 12:15:00,35.61,35.62,35.51,35.53,51300.0,16.4312,16.4358,16.385,16.3943,51300.0
2008-02-25 12:20:00,35.51,35.54,35.51,35.53,14300.0,16.385,16.3989,16.385,16.3943,14300.0
2008-02-25 12:25:00,35.53,35.55,35.53,35.54,16900.0,16.3943,16.4035,16.3943,16.3989,16900.0
2008-02-25 12:30:00,35.54,35.55,35.52,35.53,13300.0,16.3989,16.4035,16.3897,16.3943,13300.0
2008-02-25 12:35:00,35.54,35.54,35.52,35.53,6700.0,16.3989,16.3989,16.3897,16.3943,6700.0
2008-02-25 12:40:00,35.53,35.54,35.53,35.54,15300.0,16.3943,16.3989,16.3943,16.3989,15300.0
2008-02-25 12:45:00,35.54,35.57,35.53,35.57,13800.0,16.3989,16.4127,16.3943,16.4127,13800.0
2008-02-25 12:50:00,35.57,35.57,35.54,35.54,12300.0,16.4127,16.4127,16.3989,16.3989,12300.0
2008-02-25 12:55:00,35.56,35.56,35.55,35.56,5800.0,16.4081,16.4081,16.4035,16.4081,5800.0
2008-02-25 13:00:00,35.56,35.56,35.54,35.54,12000.0,16.4081,16.4081,16.3989,16.3989,12000.0
2008-02-25 13:05:00,35.54,35.6,35.53,35.55,34000.0,16.3989,16.4266,16.3943,16.4035,34000.0
2008-02-25 13:10:00,35.55,35.56,35.54,35.56,42100.0,16.4035,16.4081,16.3989,16.4081,42100.0
2008-02-25 13:15:00,35.56,35.6,35.55,35.56,24300.0,16.4081,16.4266,16.4035,16.4081,24300.0
2008-02-25 13:20:00,35.55,35.6,35.55,35.6,24000.0,16.4035,16.4266,16.4035,16.4266,24000.0
2008-02-25 13:25:00,35.59,35.6,35.56,35.58,38500.0,16.422,16.4266,16.4081,16.4173,38500.0
2008-02-25 13:30:00,35.58,35.59,35.56,35.56,49300.0,16.4173,16.422,16.4081,16.4081,49300.0
2008-02-25 13:35:00,35.56,35.6,35.55,35.6,60600.0,16.4081,16.4266,16.4035,16.4266,60600.0
2008-02-25 13:40:00,35.6,35.61,35.59,35.61,29400.0,16.4266,16.4312,16.422,16.4312,29400.0
2008-02-25 13:45:00,35.61,35.62,35.59,35.61,24800.0,16.4312,16.4358,16.422,16.4312,24800.0
2008-02-25 13:50:00,35.61,35.64,35.52,35.62,69000.0,16.4312,16.445,16.3897,16.4358,69000.0
2008-02-25 13:55:00,35.63,35.64,35.62,35.62,28000.0,16.4404,16.445,16.4358,16.4358,28000.0
2008-02-25 14:00:00,35.63,35.65,35.6,35.64,46300.0,16.4404,16.4496,16.4266,16.445,46300.0
2008-02-25 14:05:00,35.64,35.65,35.61,35.63,36300.0,16.445,16.4496,16.4312,16.4404,36300.0
2008-02-25 14:10:00,35.63,35.66,35.62,35.66,28600.0,16.4404,16.4543,16.4358,16.4543,28600.0
2008-02-25 14:15:00,35.65,35.65,35.61,35.61,34100.0,16.4496,16.4496,16.4312,16.4312,34100.0
2008-02-25 14:20:00,35.61,35.64,35.59,35.6,44900.0,16.4312,16.445,16.422,16.4266,44900.0
2008-02-25 14:25:00,35.61,35.84,35.61,35.8,205700.0,16.4312,16.5373,16.4312,16.5189,205700.0
2008-02-25 14:30:00,35.81,35.83,35.73,35.75,109600.0,16.5235,16.5327,16.4866,16.4958,109600.0
2008-02-25 14:35:00,35.75,35.76,35.67,35.73,67500.0,16.4958,16.5004,16.4589,16.4866,67500.0
2008-02-25 14:40:00,35.72,35.76,35.61,35.62,63100.0,16.4819,16.5004,16.4312,16.4358,63100.0
2008-02-25 14:45:00,35.62,35.69,35.59,35.65,51200.0,16.4358,16.4681,16.422,16.4496,51200.0
2008-02-25 14:50:00,35.66,35.72,35.6,35.69,64600.0,16.4543,16.4819,16.4266,16.4681,64600.0
2008-02-25 14:55:00,35.69,35.71,35.63,35.7,61500.0,16.4681,16.4773,16.4404,16.4727,61500.0
2008-02-25 15:00:00,35.72,35.73,35.65,35.7,57700.0,16.4819,16.4866,16.4496,16.4727,57700.0
2008-02-25 15:05:00,35.69,35.71,35.63,35.64,48000.0,16.4681,16.4773,16.4404,16.445,48000.0
2008-02-25 15:10:00,35.63,35.67,35.57,35.61,52200.0,16.4404,16.4589,16.4127,16.4312,52200.0
2008-02-25 15:15:00,35.61,35.67,35.61,35.65,41200.0,16.4312,16.4589,16.4312,16.4496,41200.0
2008-02-25 15:20:00,35.66,35.69,35.61,35.61,42100.0,16.4543,16.4681,16.4312,16.4312,42100.0
2008-02-25 15:25:00,35.62,35.71,35.62,35.71,58500.0,16.4358,16.4773,16.4358,16.4773,58500.0
2008-02-25 15:30:00,35.71,35.72,35.61,35.69,84600.0,16.4773,16.4819,16.4312,16.4681,84600.0
2008-02-25 15:35:00,35.7,35.79,35.68,35.76,82300.0,16.4727,16.5142,16.4635,16.5004,82300.0
2008-02-25 15:40:00,35.77,35.87,35.77,35.81,85200.0,16.505,16.5512,16.505,16.5235,85200.0
2008-02-25 15:45:00,35.82,35.82,35.76,35.77,84600.0,16.5281,16.5281,16.5004,16.505,84600.0
2008-02-25 15:50:00,35.78,35.85,35.77,35.81,87100.0,16.5096,16.5419,16.505,16.5235,87100.0
2008-02-25 15:55:00,35.8,35.8,35.76,35.77,132600.0,16.5189,16.5189,16.5004,16.505,132600.0
2008-02-26 09:30:00,35.7,35.79,35.65,35.69,48800.0,16.4727,16.5142,16.4496,16.4681,48800.0
2008-02-26 09:35:00,35.67,35.73,35.61,35.65,32800.0,16.4589,16.4866,16.4312,16.4496,32800.0
2008-02-26 09:40:00,35.66,35.67,35.62,35.66,23800.0,16.4543,16.4589,16.4358,16.4543,23800.0
2008-02-26 09:45:00,35.66,35.73,35.64,35.65,29700.0,16.4543,16.4866,16.445,16.4496,29700.0
2008-02-26 09:50:00,35.64,35.75,35.64,35.74,43100.0,16.445,16.4958,16.445,16.4912,43100.0
2008-02-26 09:55:00,35.74,35.76,35.73,35.76,27800.0,16.4912,16.5004,16.4866,16.5004,27800.0
2008-02-26 10:00:00,35.76,35.79,35.74,35.76,86900.0,16.5004,16.5142,16.4912,16.5004,86900.0
2008-02-26 10:05:00,35.76,35.8,35.73,35.76,48800.0,16.5004,16.5189,16.4866,16.5004,48800.0
2008-02-26 10:10:00,35.77,35.81,35.73,35.75,71000.0,16.505,16.5235,16.4866,16.4958,71000.0
2008-02-26 10:15:00,35.74,35.78,35.72,35.75,35100.0,16.4912,16.5096,16.4819,16.4958,35100.0
2008-02-26 10:20:00,35.74,35.76,35.72,35.72,50200.0,16.4912,16.5004,16.4819,16.4819,50200.0
2008-02-26 10:25:00,35.72,35.73,35.69,35.7,48000.0,16.4819,16.4866,16.4681,16.4727,48000.0
2008-02-26 10:30:00,35.7,35.74,35.69,35.74,75200.0,16.4727,16.4912,16.4681,16.4912,75200.0
2008-02-26 10:35:00,35.73,35.74,35.62,35.63,62300.0,16.4866,16.4912,16.4358,16.4404,62300.0
2008-02-26 10:40:00,35.63,35.64,35.6,35.63,69200.0,16.4404,16.445,16.4266,16.4404,69200.0
2008-02-26 10:45:00,35.63,35.69,35.63,35.67,76700.0,16.4404,16.4681,16.4404,16.4589,76700.0
2008-02-26 10:50:00,35.67,35.75,35.66,35.69,98200.0,16.4589,16.4958,16.4543,16.4681,98200.0
2008-02-26 10:55:00,35.69,35.76,35.67,35.72,53100.0,16.4681,16.5004,16.4589,16.4819,53100.0
2008-02-26 11:00:00,35.72,35.88,35.71,35.88,77400.0,16.4819,16.5558,16.4773,16.5558,77400.0
2008-02-26 11:05:00,35.88,35.92,35.83,35.83,45300.0,16.5558,16.5742,16.5327,16.5327,45300.0
2008-02-26 11:10:00,35.83,35.89,35.8,35.84,61700.0,16.5327,16.5604,16.5189,16.5373,61700.0
2008-02-26 11:15:00,35.84,35.87,35.8,35.85,33300.0,16.5373,16.5512,16.5189,16.5419,33300.0
2008-02-26 11:20:00,35.86,35.9,35.85,35.9,54800.0,16.5465,16.565,16.5419,16.565,54800.0
2008-02-26 11:25:00,35.9,35.92,35.88,35.92,43900.0,16.565,16.5742,16.5558,16.5742,43900.0
2008-02-26 11:30:00,35.91,35.96,35.89,35.95,32900.0,16.5696,16.5927,16.5604,16.5881,32900.0
2008-02-26 11:35:00,35.95,35.95,35.89,35.91,28800.0,16.5881,16.5881,16.5604,16.5696,28800.0
2008-02-26 11:40:00,35.92,35.94,35.91,35.92,21100.0,16.5742,16.5835,16.5696,16.5742,21100.0
2008-02-26 11:45:00,35.92,35.97,35.92,35.95,19300.0,16.5742,16.5973,16.5742,16.5881,19300.0
2008-02-26 11:50:00,35.95,35.95,35.89,35.91,49100.0,16.5881,16.5881,16.5604,16.5696,49100.0
2008-02-26 11:55:00,35.91,35.95,35.9,35.95,19000.0,16.5696,16.5881,16.565,16.5881,19000.0
2008-02-26 12:00:00,35.95,35.95,35.89,35.89,31600.0,16.5881,16.5881,16.5604,16.5604,31600.0
2008-02-26 12:05:00,35.89,35.9,35.86,35.87,41200.0,16.5604,16.565,16.5465,16.5512,41200.0
2008-02-26 12:10:00,35.87,35.89,35.86,35.88,41300.0,16.5512,16.5604,16.5465,16.5558,41300.0
2008-02-26 12:15:00,35.89,35.99,35.88,35.98,53100.0,16.5604,16.6065,16.5558,16.6019,53100.0
2008-02-26 12:20:00,35.99,36.06,35.98,35.98,78600.0,16.6065,16.6388,16.6019,16.6019,78600.0
2008-02-26 12:25:00,35.98,36.0,35.94,35.94,50700.0,16.6019,16.6111,16.5835,16.5835,50700.0
2008-02-26 12:30:00,35.94,35.99,35.93,35.96,40100.0,16.5835,16.6065,16.5788,16.5927,40100.0
2008-02-26 12:35:00,35.96,35.98,35.95,35.98,11700.0,16.5927,16.6019,16.5881,16.6019,11700.0
2008-02-26 12:40:00,35.97,35.99,35.95,35.95,17400.0,16.5973,16.6065,16.5881,16.5881,17400.0
2008-02-26 12:45:00,35.95,35.98,35.92,35.98,76000.0,16.5881,16.6019,16.5742,16.6019,76000.0
2008-02-26 12:50:00,35.97,36.02,35.96,36.01,54600.0,16.5973,16.6204,16.5927,16.6158,54600.0
2008-02-26 12:55:00,36.0,36.02,35.99,35.99,20700.0,16.6111,16.6204,16.6065,16.6065,20700.0
2008-02-26 13:00:00,36.0,36.02,35.99,35.99,14800.0,16.6111,16.6204,16.6065,16.6065,14800.0
2008-02-26 13:05:00,35.99,36.0,35.98,35.98,32100.0,16.6065,16.6111,16.6019,16.6019,32100.0
2008-02-26 13:10:00,35.98,36.01,35.97,36.0,42300.0,16.6019,16.6158,16.5973,16.6111,42300.0
2008-02-26 13:15:00,36.0,36.02,35.99,36.0,18600.0,16.6111,16.6204,16.6065,16.6111,18600.0
2008-02-26 13:20:00,36.01,36.03,35.98,36.0,29900.0,16.6158,16.625,16.6019,16.6111,29900.0
2008-02-26 13:25:00,35.99,36.01,35.98,36.0,26900.0,16.6065,16.6158,16.6019,16.6111,26900.0
2008-02-26 13:30:00,35.99,36.02,35.98,35.98,20500.0,16.6065,16.6204,16.6019,16.6019,20500.0
2008-02-26 13:35:00,35.98,36.02,35.96,36.01,34700.0,16.6019,16.6204,16.5927,16.6158,34700.0
2008-02-26 13:40:00,36.02,36.04,36.02,36.03,24800.0,16.6204,16.6296,16.6204,16.625,24800.0
2008-02-26 13:45:00,36.02,36.06,36.02,36.05,21900.0,16.6204,16.6388,16.6204,16.6342,21900.0
2008-02-26 13:50:00,36.05,36.08,36.05,36.06,25100.0,16.6342,16.6481,16.6342,16.6388,25100.0
2008-02-26 13:55:00,36.07,36.07,36.0,36.03,39900.0,16.6434,16.6434,16.6111,16.625,39900.0
2008-02-26 14:00:00,36.03,36.06,36.0,36.03,43700.0,16.625,16.6388,16.6111,16.625,43700.0
2008-02-26 14:05:00,36.03,36.05,36.02,36.03,33700.0,16.625,16.6342,16.6204,16.625,33700.0
2008-02-26 14:10:00,36.03,36.05,36.0,36.02,59500.0,16.625,16.6342,16.6111,16.6204,59500.0
2008-02-26 14:15:00,36.02,36.07,36.0,36.04,56300.0,16.6204,16.6434,16.6111,16.6296,56300.0
2008-02-26 14:20:00,36.05,36.05,36.02,36.02,36300.0,16.6342,16.6342,16.6204,16.6204,36300.0
2008-02-26 14:25:00,36.03,36.05,36.01,36.02,28400.0,16.625,16.6342,16.6158,16.6204,28400.0
2008-02-26 14:30:00,36.02,36.08,36.02,36.07,44400.0,16.6204,16.6481,16.6204,16.6434,44400.0
2008-02-26 14:35:00,36.06,36.06,36.02,36.03,41100.0,16.6388,16.6388,16.6204,16.625,41100.0
2008-02-26 14:40:00,36.04,36.07,36.02,36.07,33200.0,16.6296,16.6434,16.6204,16.6434,33200.0
2008-02-26 14:45:00,36.07,36.11,36.04,36.11,106100.0,16.6434,16.6619,16.6296,16.6619,106100.0
2008-02-26 14:50:00,36.12,36.12,36.1,36.11,27400.0,16.6665,16.6665,16.6573,16.6619,27400.0
2008-02-26 14:55:00,36.1,36.15,36.08,36.15,55000.0,16.6573,16.6804,16.6481,16.6804,55000.0
2008-02-26 15:00:00,36.14,36.15,36.09,36.09,120200.0,16.6757,16.6804,16.6527,16.6527,120200.0
2008-02-26 15:05:00,36.09,36.09,36.02,36.05,44700.0,16.6527,16.6527,16.6204,16.6342,44700.0
2008-02-26 15:10:00,36.06,36.07,36.02,36.05,47000.0,16.6388,16.6434,16.6204,16.6342,47000.0
2008-02-26 15:15:00,36.05,36.07,35.99,36.07,63500.0,16.6342,16.6434,16.6065,16.6434,63500.0
2008-02-26 15:20:00,36.07,36.07,36.01,36.02,36300.0,16.6434,16.6434,16.6158,16.6204,36300.0
2008-02-26 15:25:00,36.01,36.12,36.0,36.11,47700.0,16.6158,16.6665,16.6111,16.6619,47700.0
2008-02-26 15:30:00,36.13,36.18,36.05,36.07,73300.0,16.6711,16.6942,16.6342,16.6434,73300.0
2008-02-26 15:35:00,36.07,36.13,36.03,36.03,73600.0,16.6434,16.6711,16.625,16.625,73600.0
2008-02-26 15:40:00,36.04,36.13,36.02,36.11,58500.0,16.6296,16.6711,16.6204,16.6619,58500.0
2008-02-26 15:45:00,36.11,36.12,36.07,36.08,65000.0,16.6619,16.6665,16.6434,16.6481,65000.0
2008-02-26 15:50:00,36.08,36.12,36.02,36.09,139300.0,16.6481,16.6665,16.6204,16.6527,139300.0
2008-02-26 15:55:00,36.09,36.19,36.08,36.17,150000.0,16.6527,16.6988,16.6481,16.6896,150000.0
2008-02-27 09:30:00,36.04,36.15,36.04,36.11,47600.0,16.6296,16.6804,16.6296,16.6619,47600.0
2008-02-27 09:35:00,36.12,36.17,36.11,36.14,21000.0,16.6665,16.6896,16.6619,16.6757,21000.0
2008-02-27 09:40:00,36.14,36.2,36.0,36.0,44100.0,16.6757,16.7034,16.6111,16.6111,44100.0
2008-02-27 09:45:00,36.0,36.09,35.96,36.09,58200.0,16.6111,16.6527,16.5927,16.6527,58200.0
2008-02-27 09:50:00,36.09,36.09,35.99,35.99,36900.0,16.6527,16.6527,16.6065,16.6065,36900.0
2008-02-27 09:55:00,35.99,36.12,35.99,36.06,34000.0,16.6065,16.6665,16.6065,16.6388,34000.0
2008-02-27 10:00:00,36.05,36.1,35.99,36.08,68400.0,16.6342,16.6573,16.6065,16.6481,68400.0
2008-02-27 10:05:00,36.07,36.08,35.99,36.01,53900.0,16.6434,16.6481,16.6065,16.6158,53900.0
2008-02-27 10:10:00,36.0,36.0,35.98,36.0,21900.0,16.6111,16.6111,16.6019,16.6111,21900.0
2008-02-27 10:15:00,35.99,36.01,35.99,36.0,44100.0,16.6065,16.6158,16.6065,16.6111,44100.0
2008-02-27 10:20:00,35.99,36.0,35.94,35.96,69000.0,16.6065,16.6111,16.5835,16.5927,69000.0
2008-02-27 10:25:00,35.96,35.97,35.91,35.91,34300.0,16.5927,16.5973,16.5696,16.5696,34300.0
2008-02-27 10:30:00,35.91,35.95,35.9,35.92,51200.0,16.5696,16.5881,16.565,16.5742,51200.0
2008-02-27 10:35:00,35.92,35.95,35.9,35.91,35900.0,16.5742,16.5881,16.565,16.5696,35900.0
2008-02-27 10:40:00,35.92,35.99,35.9,35.92,39500.0,16.5742,16.6065,16.565,16.5742,39500.0
2008-02-27 10:45:00,35.91,36.15,35.91,36.11,59400.0,16.5696,16.6804,16.5696,16.6619,59400.0
2008-02-27 10:50:00,36.07,36.09,35.99,35.99,26400.0,16.6434,16.6527,16.6065,16.6065,26400.0
2008-02-27 10:55:00,35.98,36.0,35.89,35.9,30100.0,16.6019,16.6111,16.5604,16.565,30100.0
2008-02-27 11:00:00,35.9,35.93,35.89,35.91,21300.0,16.565,16.5788,16.5604,16.5696,21300.0
2008-02-27 11:05:00,35.92,35.94,35.89,35.93,30100.0,16.5742,16.5835,16.5604,16.5788,30100.0
2008-02-27 11:10:00,35.93,36.01,35.92,36.01,66000.0,16.5788,16.6158,16.5742,16.6158,66000.0
2008-02-27 11:15:00,36.0,36.02,35.95,36.01,53900.0,16.6111,16.6204,16.5881,16.6158,53900.0
2008-02-27 11:20:00,36.01,36.07,35.98,36.01,25300.0,16.6158,16.6434,16.6019,16.6158,25300.0
2008-02-27 11:25:00,36.01,36.05,36.0,36.0,24400.0,16.6158,16.6342,16.6111,16.6111,24400.0
2008-02-27 11:30:00,36.0,36.03,36.0,36.01,44300.0,16.6111,16.625,16.6111,16.6158,44300.0
2008-02-27 11:35:00,36.01,36.07,36.0,36.04,25900.0,16.6158,16.6434,16.6111,16.6296,25900.0
2008-02-27 11:40:00,36.03,36.08,36.01,36.05,34400.0,16.625,16.6481,16.6158,16.6342,34400.0
2008-02-27 11:45:00,36.07,36.08,36.03,36.05,22100.0,16.6434,16.6481,16.625,16.6342,22100.0
2008-02-27 11:50:00,36.05,36.08,36.05,36.06,21300.0,16.6342,16.6481,16.6342,16.6388,21300.0
2008-02-27 11:55:00,36.07,36.08,36.06,36.08,29000.0,16.6434,16.6481,16.6388,16.6481,29000.0
2008-02-27 12:00:00,36.07,36.08,36.01,36.06,29300.0,16.6434,16.6481,16.6158,16.6388,29300.0
2008-02-27 12:05:00,36.07,36.07,36.04,36.05,24100.0,16.6434,16.6434,16.6296,16.6342,24100.0
2008-02-27 12:10:00,36.06,36.11,36.06,36.07,23600.0,16.6388,16.6619,16.6388,16.6434,23600.0
2008-02-27 12:15:00,36.07,36.07,36.01,36.01,14500.0,16.6434,16.6434,16.6158,16.6158,14500.0
2008-02-27 12:20:00,36.01,36.06,36.0,36.02,46500.0,16.6158,16.6388,16.6111,16.6204,46500.0
2008-02-27 12:25:00,36.02,36.06,36.01,36.05,34600.0,16.6204,16.6388,16.6158,16.6342,34600.0
2008-02-27 12:30:00,36.05,36.05,36.03,36.03,9100.0,16.6342,16.6342,16.625,16.625,9100.0
2008-02-27 12:35:00,36.03,36.04,36.01,36.03,11400.0,16.625,16.6296,16.6158,16.625,11400.0
2008-02-27 12:40:00,36.02,36.08,36.01,36.08,17100.0,16.6204,16.6481,16.6158,16.6481,17100.0
2008-02-27 12:45:00,36.08,36.12,36.05,36.06,30300.0,16.6481,16.6665,16.6342,16.6388,30300.0
2008-02-27 12:50:00,36.05,36.08,36.02,36.05,12400.0,16.6342,16.6481,16.6204,16.6342,12400.0
2008-02-27 12:55:00,36.04,36.06,36.02,36.03,12100.0,16.6296,16.6388,16.6204,16.625,12100.0
2008-02-27 13:00:00,36.04,36.06,36.02,36.05,7900.0,16.6296,16.6388,16.6204,16.6342,7900.0
2008-02-27 13:05:00,36.05,36.05,36.02,36.02,8400.0,16.6342,16.6342,16.6204,16.6204,8400.0
2008-02-27 13:10:00,36.04,36.04,36.01,36.02,15700.0,16.6296,16.6296,16.6158,16.6204,15700.0
2008-02-27 13:15:00,36.01,36.03,35.99,35.99,21000.0,16.6158,16.625,16.6065,16.6065,21000.0
2008-02-27 13:20:00,35.98,36.0,35.97,35.98,18100.0,16.6019,16.6111,16.5973,16.6019,18100.0
2008-02-27 13:25:00,35.98,36.01,35.98,36.0,9200.0,16.6019,16.6158,16.6019,16.6111,9200.0
2008-02-27 13:30:00,36.0,36.01,35.96,35.98,128500.0,16.6111,16.6158,16.5927,16.6019,128500.0
2008-02-27 13:35:00,35.98,35.99,35.97,35.97,25200.0,16.6019,16.6065,16.5973,16.5973,25200.0
2008-02-27 13:40:00,35.97,35.99,35.96,35.98,26800.0,16.5973,16.6065,16.5927,16.6019,26800.0
2008-02-27 13:45:00,35.98,35.98,35.94,35.95,15300.0,16.6019,16.6019,16.5835,16.5881,15300.0
2008-02-27 13:50:00,35.96,36.01,35.95,35.96,30300.0,16.5927,16.6158,16.5881,16.5927,30300.0
2008-02-27 13:55:00,35.95,35.96,35.94,35.95,17200.0,16.5881,16.5927,16.5835,16.5881,17200.0
2008-02-27 14:00:00,35.95,35.99,35.95,35.95,34100.0,16.5881,16.6065,16.5881,16.5881,34100.0
2008-02-27 14:05:00,35.96,35.96,35.86,35.88,53700.0,16.5927,16.5927,16.5465,16.5558,53700.0
2008-02-27 14:10:00,35.88,35.9,35.86,35.88,42200.0,16.5558,16.565,16.5465,16.5558,42200.0
2008-02-27 14:15:00,35.89,35.89,35.85,35.85,25200.0,16.5604,16.5604,16.5419,16.5419,25200.0
2008-02-27 14:20:00,35.85,35.86,35.81,35.84,65700.0,16.5419,16.5465,16.5235,16.5373,65700.0
2008-02-27 14:25:00,35.83,35.83,35.79,35.8,22000.0,16.5327,16.5327,16.5142,16.5189,22000.0
2008-02-27 14:30:00,35.8,35.81,35.77,35.8,28100.0,16.5189,16.5235,16.505,16.5189,28100.0
2008-02-27 14:35:00,35.8,35.81,35.79,35.8,17400.0,16.5189,16.5235,16.5142,16.5189,17400.0
2008-02-27 14:40:00,35.81,35.88,35.8,35.86,24900.0,16.5235,16.5558,16.5189,16.5465,24900.0
2008-02-27 14:45:00,35.87,35.88,35.8,35.82,37700.0,16.5512,16.5558,16.5189,16.5281,37700.0
2008-02-27 14:50:00,35.81,35.83,35.8,35.82,48700.0,16.5235,16.5327,16.5189,16.5281,48700.0
2008-02-27 14:55:00,35.81,35.87,35.79,35.86,50900.0,16.5235,16.5512,16.5142,16.5465,50900.0
2008-02-27 15:00:00,35.86,35.89,35.83,35.84,32400.0,16.5465,16.5604,16.5327,16.5373,32400.0
2008-02-27 15:05:00,35.84,35.85,35.78,35.81,80900.0,16.5373,16.5419,16.5096,16.5235,80900.0
2008-02-27 15:10:00,35.81,35.83,35.78,35.79,44700.0,16.5235,16.5327,16.5096,16.5142,44700.0
2008-02-27 15:15:00,35.79,35.81,35.78,35.8,18400.0,16.5142,16.5235,16.5096,16.5189,18400.0
2008-02-27 15:20:00,35.8,35.83,35.79,35.8,58800.0,16.5189,16.5327,16.5142,16.5189,58800.0
2008-02-27 15:25:00,35.79,35.88,35.79,35.86,44100.0,16.5142,16.5558,16.5142,16.5465,44100.0
2008-02-27 15:30:00,35.86,35.87,35.79,35.79,55900.0,16.5465,16.5512,16.5142,16.5142,55900.0
2008-02-27 15:35:00,35.79,35.8,35.76,35.77,30600.0,16.5142,16.5189,16.5004,16.505,30600.0
2008-02-27 15:40:00,35.77,35.77,35.67,35.68,98900.0,16.505,16.505,16.4589,16.4635,98900.0
2008-02-27 15:45:00,35.68,35.69,35.63,35.64,115700.0,16.4635,16.4681,16.4404,16.445,115700.0
2008-02-27 15:50:00,35.65,35.75,35.64,35.74,91500.0,16.4496,16.4958,16.445,16.4912,91500.0
2008-02-27 15:55:00,35.74,35.75,35.71,35.73,137500.0,16.4912,16.4958,16.4773,16.4866,137500.0
2008-02-28 09:30:00,35.52,35.68,35.51,35.61,127600.0,16.3897,16.4635,16.385,16.4312,127600.0
2008-02-28 09:35:00,35.59,35.65,35.56,35.6,21600.0,16.422,16.4496,16.4081,16.4266,21600.0
2008-02-28 09:40:00,35.58,35.6,35.5,35.5,41800.0,16.4173,16.4266,16.3804,16.3804,41800.0
2008-02-28 09:45:00,35.5,35.51,35.4,35.4,57900.0,16.3804,16.385,16.3343,16.3343,57900.0
2008-02-28 09:50:00,35.41,35.41,35.22,35.25,135700.0,16.3389,16.3389,16.2512,16.2651,135700.0
2008-02-28 09:55:00,35.23,35.25,35.19,35.2,75700.0,16.2558,16.2651,16.2374,16.242,75700.0
2008-02-28 10:00:00,35.2,35.26,35.19,35.25,85100.0,16.242,16.2697,16.2374,16.2651,85100.0
2008-02-28 10:05:00,35.25,35.32,35.24,35.24,102700.0,16.2651,16.2974,16.2605,16.2605,102700.0
2008-02-28 10:10:00,35.24,35.34,35.23,35.31,67300.0,16.2605,16.3066,16.2558,16.2928,67300.0
2008-02-28 10:15:00,35.32,35.43,35.31,35.38,96700.0,16.2974,16.3481,16.2928,16.3251,96700.0
2008-02-28 10:20:00,35.38,35.4,35.3,35.34,84400.0,16.3251,16.3343,16.2881,16.3066,84400.0
2008-02-28 10:25:00,35.34,35.43,35.34,35.35,85200.0,16.3066,16.3481,16.3066,16.3112,85200.0
2008-02-28 10:30:00,35.35,35.39,35.35,35.37,28300.0,16.3112,16.3297,16.3112,16.3204,28300.0
2008-02-28 10:35:00,35.35,35.36,35.27,35.3,49000.0,16.3112,16.3158,16.2743,16.2881,49000.0
2008-02-28 10:40:00,35.3,35.31,35.29,35.29,14400.0,16.2881,16.2928,16.2835,16.2835,14400.0
2008-02-28 10:45:00,35.29,35.29,35.2,35.2,45200.0,16.2835,16.2835,16.242,16.242,45200.0
2008-02-28 10:50:00,35.2,35.23,35.18,35.2,48700.0,16.242,16.2558,16.2328,16.242,48700.0
2008-02-28 10:55:00,35.2,35.25,35.16,35.19,65600.0,16.242,16.2651,16.2235,16.2374,65600.0
2008-02-28 11:00:00,35.17,35.2,35.02,35.07,94000.0,16.2282,16.242,16.159,16.182,94000.0
2008-02-28 11:05:00,35.06,35.13,35.03,35.13,64900.0,16.1774,16.2097,16.1636,16.2097,64900.0
2008-02-28 11:10:00,35.14,35.19,35.11,35.18,57400.0,16.2143,16.2374,16.2005,16.2328,57400.0
2008-02-28 11:15:00,35.17,35.23,35.17,35.22,140000.0,16.2282,16.2558,16.2282,16.2512,140000.0
2008-02-28 11:20:00,35.22,35.23,35.14,35.15,72300.0,16.2512,16.2558,16.2143,16.2189,72300.0
2008-02-28 11:25:00,35.14,35.21,35.1,35.2,80500.0,16.2143,16.2466,16.1959,16.242,80500.0
2008-02-28 11:30:00,35.21,35.21,35.16,35.17,52900.0,16.2466,16.2466,16.2235,16.2282,52900.0
2008-02-28 11:35:00,35.17,35.23,35.16,35.19,79600.0,16.2282,16.2558,16.2235,16.2374,79600.0
2008-02-28 11:40:00,35.2,35.24,35.17,35.17,193100.0,16.242,16.2605,16.2282,16.2282,193100.0
2008-02-28 11:45:00,35.18,35.18,35.12,35.13,36400.0,16.2328,16.2328,16.2051,16.2097,36400.0
2008-02-28 11:50:00,35.13,35.14,35.12,35.13,22600.0,16.2097,16.2143,16.2051,16.2097,22600.0
2008-02-28 11:55:00,35.13,35.22,35.13,35.22,82800.0,16.2097,16.2512,16.2097,16.2512,82800.0
2008-02-28 12:00:00,35.21,35.23,35.21,35.23,24800.0,16.2466,16.2558,16.2466,16.2558,24800.0
2008-02-28 12:05:00,35.22,35.26,35.21,35.26,23800.0,16.2512,16.2697,16.2466,16.2697,23800.0
2008-02-28 12:10:00,35.26,35.28,35.23,35.26,23900.0,16.2697,16.2789,16.2558,16.2697,23900.0
2008-02-28 12:15:00,35.26,35.27,35.23,35.24,25100.0,16.2697,16.2743,16.2558,16.2605,25100.0
2008-02-28 12:20:00,35.25,35.31,35.25,35.3,26500.0,16.2651,16.2928,16.2651,16.2881,26500.0
2008-02-28 12:25:00,35.3,35.32,35.28,35.3,35800.0,16.2881,16.2974,16.2789,16.2881,35800.0
2008-02-28 12:30:00,35.3,35.3,35.24,35.25,33800.0,16.2881,16.2881,16.2605,16.2651,33800.0
2008-02-28 12:35:00,35.25,35.26,35.22,35.22,21100.0,16.2651,16.2697,16.2512,16.2512,21100.0
2008-02-28 12:40:00,35.22,35.25,35.22,35.25,50700.0,16.2512,16.2651,16.2512,16.2651,50700.0
2008-02-28 12:45:00,35.24,35.29,35.24,35.25,27000.0,16.2605,16.2835,16.2605,16.2651,27000.0
2008-02-28 12:50:00,35.25,35.25,35.22,35.22,22100.0,16.2651,16.2651,16.2512,16.2512,22100.0
2008-02-28 12:55:00,35.22,35.25,35.22,35.22,43800.0,16.2512,16.2651,16.2512,16.2512,43800.0
2008-02-28 13:00:00,35.22,35.22,35.14,35.15,40600.0,16.2512,16.2512,16.2143,16.2189,40600.0
2008-02-28 13:05:00,35.15,35.22,35.15,35.22,24300.0,16.2189,16.2512,16.2189,16.2512,24300.0
2008-02-28 13:10:00,35.21,35.23,35.17,35.2,25600.0,16.2466,16.2558,16.2282,16.242,25600.0
2008-02-28 13:15:00,35.2,35.21,35.16,35.16,24000.0,16.242,16.2466,16.2235,16.2235,24000.0
2008-02-28 13:20:00,35.16,35.16,35.11,35.13,86500.0,16.2235,16.2235,16.2005,16.2097,86500.0
2008-02-28 13:25:00,35.13,35.15,35.1,35.1,40500.0,16.2097,16.2189,16.1959,16.1959,40500.0
2008-02-28 13:30:00,35.1,35.11,35.05,35.06,32500.0,16.1959,16.2005,16.1728,16.1774,32500.0
2008-02-28 13:35:00,35.05,35.11,35.05,35.05,35600.0,16.1728,16.2005,16.1728,16.1728,35600.0
2008-02-28 13:40:00,35.06,35.1,35.05,35.08,23800.0,16.1774,16.1959,16.1728,16.1866,23800.0
2008-02-28 13:45:00,35.08,35.14,35.08,35.12,24600.0,16.1866,16.2143,16.1866,16.2051,24600.0
2008-02-28 13:50:00,35.12,35.12,35.09,35.09,75700.0,16.2051,16.2051,16.1912,16.1912,75700.0
2008-02-28 13:55:00,35.09,35.15,35.09,35.14,27300.0,16.1912,16.2189,16.1912,16.2143,27300.0
2008-02-28 14:00:00,35.13,35.14,35.1,35.11,27900.0,16.2097,16.2143,16.1959,16.2005,27900.0
2008-02-28 14:05:00,35.12,35.13,35.1,35.11,25600.0,16.2051,16.2097,16.1959,16.2005,25600.0
2008-02-28 14:10:00,35.11,35.15,35.1,35.14,31400.0,16.2005,16.2189,16.1959,16.2143,31400.0
2008-02-28 14:15:00,35.13,35.16,35.1,35.14,38300.0,16.2097,16.2235,16.1959,16.2143,38300.0
2008-02-28 14:20:00,35.14,35.2,35.14,35.19,34100.0,16.2143,16.242,16.2143,16.2374,34100.0
2008-02-28 14:25:00,35.18,35.2,35.1,35.1,48200.0,16.2328,16.242,16.1959,16.1959,48200.0
2008-02-28 14:30:00,35.1,35.15,35.1,35.13,28500.0,16.1959,16.2189,16.1959,16.2097,28500.0
2008-02-28 14:35:00,35.13,35.2,35.12,35.18,185900.0,16.2097,16.242,16.2051,16.2328,185900.0
2008-02-28 14:40:00,35.19,35.21,35.13,35.18,59700.0,16.2374,16.2466,16.2097,16.2328,59700.0
2008-02-28 14:45:00,35.18,35.23,35.15,35.17,82200.0,16.2328,16.2558,16.2189,16.2282,82200.0
2008-02-28 14:50:00,35.18,35.26,35.17,35.22,35200.0,16.2328,16.2697,16.2282,16.2512,35200.0
2008-02-28 14:55:00,35.22,35.28,35.2,35.28,120200.0,16.2512,16.2789,16.242,16.2789,120200.0
2008-02-28 15:00:00,35.29,35.3,35.2,35.21,69300.0,16.2835,16.2881,16.242,16.2466,69300.0
2008-02-28 15:05:00,35.21,35.23,35.16,35.2,39500.0,16.2466,16.2558,16.2235,16.242,39500.0
2008-02-28 15:10:00,35.2,35.22,35.19,35.2,30100.0,16.242,16.2512,16.2374,16.242,30100.0
2008-02-28 15:15:00,35.2,35.25,35.17,35.25,43600.0,16.242,16.2651,16.2282,16.2651,43600.0
2008-02-28 15:20:00,35.24,35.26,35.15,35.19,75300.0,16.2605,16.2697,16.2189,16.2374,75300.0
2008-02-28 15:25:00,35.18,35.22,35.13,35.17,41400.0,16.2328,16.2512,16.2097,16.2282,41400.0
2008-02-28 15:30:00,35.17,35.2,35.1,35.14,50800.0,16.2282,16.242,16.1959,16.2143,50800.0
2008-02-28 15:35:00,35.13,35.17,35.12,35.15,106300.0,16.2097,16.2282,16.2051,16.2189,106300.0
2008-02-28 15:40:00,35.14,35.24,35.14,35.15,69100.0,16.2143,16.2605,16.2143,16.2189,69100.0
2008-02-28 15:45:00,35.15,35.2,35.12,35.12,62600.0,16.2189,16.242,16.2051,16.2051,62600.0
2008-02-28 15:50:00,35.12,35.2,35.12,35.15,73000.0,16.2051,16.242,16.2051,16.2189,73000.0
2008-02-28 15:55:00,35.15,35.22,35.15,35.17,140000.0,16.2189,16.2512,16.2189,16.2282,140000.0
2008-02-29 09:30:00,35.01,35.24,35.01,35.06,70400.0,16.1543,16.2605,16.1543,16.1774,70400.0
2008-02-29 09:35:00,35.04,35.07,34.9,35.0,146600.0,16.1682,16.182,16.1036,16.1497,146600.0
2008-02-29 09:40:00,35.0,35.01,34.78,34.78,74400.0,16.1497,16.1543,16.0482,16.0482,74400.0
2008-02-29 09:45:00,34.78,34.83,34.51,34.54,133400.0,16.0482,16.0713,15.9236,15.9375,133400.0
2008-02-29 09:50:00,34.54,34.63,34.53,34.62,86600.0,15.9375,15.979,15.9329,15.9744,86600.0
2008-02-29 09:55:00,34.62,34.65,34.57,34.57,44000.0,15.9744,15.9882,15.9513,15.9513,44000.0
2008-02-29 10:00:00,34.58,34.63,34.51,34.57,76900.0,15.9559,15.979,15.9236,15.9513,76900.0
2008-02-29 10:05:00,34.59,34.65,34.56,34.65,46000.0,15.9605,15.9882,15.9467,15.9882,46000.0
2008-02-29 10:10:00,34.65,34.65,34.55,34.59,67800.0,15.9882,15.9882,15.9421,15.9605,67800.0
2008-02-29 10:15:00,34.59,34.64,34.51,34.61,104500.0,15.9605,15.9836,15.9236,15.9698,104500.0
2008-02-29 10:20:00,34.61,34.69,34.59,34.68,269500.0,15.9698,16.0067,15.9605,16.0021,269500.0
2008-02-29 10:25:00,34.67,34.72,34.63,34.7,103600.0,15.9975,16.0205,15.979,16.0113,103600.0
2008-02-29 10:30:00,34.7,34.7,34.62,34.66,83100.0,16.0113,16.0113,15.9744,15.9928,83100.0
2008-02-29 10:35:00,34.67,34.72,34.67,34.67,53300.0,15.9975,16.0205,15.9975,15.9975,53300.0
2008-02-29 10:40:00,34.67,34.7,34.63,34.66,54900.0,15.9975,16.0113,15.979,15.9928,54900.0
2008-02-29 10:45:00,34.67,34.67,34.63,34.66,93200.0,15.9975,15.9975,15.979,15.9928,93200.0
2008-02-29 10:50:00,34.66,34.67,34.65,34.65,62900.0,15.9928,15.9975,15.9882,15.9882,62900.0
2008-02-29 10:55:00,34.65,34.65,34.55,34.56,77800.0,15.9882,15.9882,15.9421,15.9467,77800.0
2008-02-29 11:00:00,34.56,34.56,34.49,34.5,115300.0,15.9467,15.9467,15.9144,15.919,115300.0
2008-02-29 11:05:00,34.5,34.57,34.48,34.55,131500.0,15.919,15.9513,15.9098,15.9421,131500.0
2008-02-29 11:10:00,34.56,34.63,34.51,34.52,165600.0,15.9467,15.979,15.9236,15.9282,165600.0
2008-02-29 11:15:00,34.52,34.56,34.5,34.53,61000.0,15.9282,15.9467,15.919,15.9329,61000.0
2008-02-29 11:20:00,34.52,34.56,34.42,34.42,55800.0,15.9282,15.9467,15.8821,15.8821,55800.0
2008-02-29 11:25:00,34.43,34.45,34.4,34.44,111200.0,15.8867,15.8959,15.8729,15.8913,111200.0
2008-02-29 11:30:00,34.44,34.56,34.42,34.52,107300.0,15.8913,15.9467,15.8821,15.9282,107300.0
2008-02-29 11:35:00,34.52,34.64,34.5,34.63,131900.0,15.9282,15.9836,15.919,15.979,131900.0
2008-02-29 11:40:00,34.63,34.7,34.58,34.58,51200.0,15.979,16.0113,15.9559,15.9559,51200.0
2008-02-29 11:45:00,34.58,34.58,34.5,34.53,62700.0,15.9559,15.9559,15.919,15.9329,62700.0
2008-02-29 11:50:00,34.53,34.57,34.5,34.55,81300.0,15.9329,15.9513,15.919,15.9421,81300.0
2008-02-29 11:55:00,34.55,34.58,34.54,34.55,51600.0,15.9421,15.9559,15.9375,15.9421,51600.0
2008-02-29 12:00:00,34.56,34.63,34.54,34.62,61600.0,15.9467,15.979,15.9375,15.9744,61600.0
2008-02-29 12:05:00,34.62,34.62,34.6,34.6,16800.0,15.9744,15.9744,15.9652,15.9652,16800.0
2008-02-29 12:10:00,34.6,34.65,34.6,34.63,86100.0,15.9652,15.9882,15.9652,15.979,86100.0
2008-02-29 12:15:00,34.63,34.65,34.6,34.63,116400.0,15.979,15.9882,15.9652,15.979,116400.0
2008-02-29 12:20:00,34.62,34.68,34.61,34.67,49200.0,15.9744,16.0021,15.9698,15.9975,49200.0
2008-02-29 12:25:00,34.68,34.75,34.66,34.73,57800.0,16.0021,16.0344,15.9928,16.0251,57800.0
2008-02-29 12:30:00,34.72,34.73,34.67,34.67,34100.0,16.0205,16.0251,15.9975,15.9975,34100.0
2008-02-29 12:35:00,34.67,34.69,34.65,34.68,24700.0,15.9975,16.0067,15.9882,16.0021,24700.0
2008-02-29 12:40:00,34.67,34.69,34.66,34.67,30300.0,15.9975,16.0067,15.9928,15.9975,30300.0
2008-02-29 12:45:00,34.67,34.72,34.66,34.68,34500.0,15.9975,16.0205,15.9928,16.0021,34500.0
2008-02-29 12:50:00,34.68,34.7,34.66,34.68,59400.0,16.0021,16.0113,15.9928,16.0021,59400.0
2008-02-29 12:55:00,34.67,34.7,34.65,34.67,31900.0,15.9975,16.0113,15.9882,15.9975,31900.0
2008-02-29 13:00:00,34.67,34.7,34.66,34.7,21400.0,15.9975,16.0113,15.9928,16.0113,21400.0
2008-02-29 13:05:00,34.7,34.7,34.65,34.67,25200.0,16.0113,16.0113,15.9882,15.9975,25200.0
2008-02-29 13:10:00,34.67,34.68,34.65,34.67,21900.0,15.9975,16.0021,15.9882,15.9975,21900.0
2008-02-29 13:15:00,34.66,34.68,34.65,34.65,28300.0,15.9928,16.0021,15.9882,15.9882,28300.0
2008-02-29 13:20:00,34.65,34.69,34.65,34.68,55200.0,15.9882,16.0067,15.9882,16.0021,55200.0
2008-02-29 13:25:00,34.68,34.76,34.65,34.72,80700.0,16.0021,16.039,15.9882,16.0205,80700.0
2008-02-29 13:30:00,34.71,34.71,34.6,34.63,65500.0,16.0159,16.0159,15.9652,15.979,65500.0
2008-02-29 13:35:00,34.63,34.66,34.61,34.64,49900.0,15.979,15.9928,15.9698,15.9836,49900.0
2008-02-29 13:40:00,34.65,34.66,34.64,34.65,22500.0,15.9882,15.9928,15.9836,15.9882,22500.0
2008-02-29 13:45:00,34.66,34.66,34.58,34.64,74600.0,15.9928,15.9928,15.9559,15.9836,74600.0
2008-02-29 13:50:00,34.64,34.64,34.59,34.59,76500.0,15.9836,15.9836,15.9605,15.9605,76500.0
2008-02-29 13:55:00,34.59,34.65,34.59,34.6,44900.0,15.9605,15.9882,15.9605,15.9652,44900.0
2008-02-29 14:00:00,34.6,34.63,34.59,34.6,41100.0,15.9652,15.979,15.9605,15.9652,41100.0
2008-02-29 14:05:00,34.61,34.63,34.6,34.61,42800.0,15.9698,15.979,15.9652,15.9698,42800.0
2008-02-29 14:10:00,34.61,34.63,34.59,34.6,67200.0,15.9698,15.979,15.9605,15.9652,67200.0
2008-02-29 14:15:00,34.59,34.62,34.59,34.61,186600.0,15.9605,15.9744,15.9605,15.9698,186600.0
2008-02-29 14:20:00,34.62,34.67,34.6,34.66,220000.0,15.9744,15.9975,15.9652,15.9928,220000.0
2008-02-29 14:25:00,34.66,34.66,34.63,34.63,56200.0,15.9928,15.9928,15.979,15.979,56200.0
2008-02-29 14:30:00,34.64,34.65,34.59,34.61,74400.0,15.9836,15.9882,15.9605,15.9698,74400.0
2008-02-29 14:35:00,34.61,34.65,34.59,34.64,85000.0,15.9698,15.9882,15.9605,15.9836,85000.0
2008-02-29 14:40:00,34.65,34.71,34.64,34.69,86400.0,15.9882,16.0159,15.9836,16.0067,86400.0
2008-02-29 14:45:00,34.69,34.71,34.65,34.66,38500.0,16.0067,16.0159,15.9882,15.9928,38500.0
2008-02-29 14:50:00,34.67,34.69,34.65,34.67,41400.0,15.9975,16.0067,15.9882,15.9975,41400.0
2008-02-29 14:55:00,34.67,34.69,34.65,34.67,40000.0,15.9975,16.0067,15.9882,15.9975,40000.0
2008-02-29 15:00:00,34.66,34.67,34.64,34.65,65900.0,15.9928,15.9975,15.9836,15.9882,65900.0
2008-02-29 15:05:00,34.66,34.67,34.62,34.64,73200.0,15.9928,15.9975,15.9744,15.9836,73200.0
2008-02-29 15:10:00,34.63,34.67,34.61,34.62,97700.0,15.979,15.9975,15.9698,15.9744,97700.0
2008-02-29 15:15:00,34.62,34.68,34.61,34.65,114100.0,15.9744,16.0021,15.9698,15.9882,114100.0
2008-02-29 15:20:00,34.65,34.75,34.63,34.74,99800.0,15.9882,16.0344,15.979,16.0298,99800.0
2008-02-29 15:25:00,34.73,34.73,34.69,34.71,120200.0,16.0251,16.0251,16.0067,16.0159,120200.0
2008-02-29 15:30:00,34.71,34.71,34.59,34.6,135400.0,16.0159,16.0159,15.9605,15.9652,135400.0
2008-02-29 15:35:00,34.6,34.63,34.58,34.6,185900.0,15.9652,15.979,15.9559,15.9652,185900.0
2008-02-29 15:40:00,34.6,34.62,34.57,34.61,245900.0,15.9652,15.9744,15.9513,15.9698,245900.0
2008-02-29 15:45:00,34.62,34.62,34.5,34.5,194500.0,15.9744,15.9744,15.919,15.919,194500.0
2008-02-29 15:50:00,34.5,34.55,34.43,34.47,562800.0,15.919,15.9421,15.8867,15.9052,562800.0
2008-02-29 15:55:00,34.47,34.6,34.46,34.56,262900.0,15.9052,15.9652,15.9006,15.9467,262900.0
2008-03-03 09:30:00,34.55,34.7,34.54,34.65,74300.0,15.9421,16.0113,15.9375,15.9882,74300.0
2008-03-03 09:35:00,34.65,34.67,34.56,34.59,66200.0,15.9882,15.9975,15.9467,15.9605,66200.0
2008-03-03 09:40:00,34.59,34.61,34.54,34.56,89900.0,15.9605,15.9698,15.9375,15.9467,89900.0
2008-03-03 09:45:00,34.55,34.58,34.52,34.57,82200.0,15.9421,15.9559,15.9282,15.9513,82200.0
2008-03-03 09:50:00,34.57,34.58,34.51,34.51,66900.0,15.9513,15.9559,15.9236,15.9236,66900.0
2008-03-03 09:55:00,34.51,34.56,34.49,34.55,92600.0,15.9236,15.9467,15.9144,15.9421,92600.0
2008-03-03 10:00:00,34.54,34.73,34.53,34.69,266000.0,15.9375,16.0251,15.9329,16.0067,266000.0
2008-03-03 10:05:00,34.7,34.82,34.68,34.82,183400.0,16.0113,16.0667,16.0021,16.0667,183400.0
2008-03-03 10:10:00,34.81,34.91,34.76,34.89,96000.0,16.0621,16.1082,16.039,16.099,96000.0
2008-03-03 10:15:00,34.9,34.99,34.87,34.98,123900.0,16.1036,16.1451,16.0897,16.1405,123900.0
2008-03-03 10:20:00,34.98,34.98,34.83,34.84,43300.0,16.1405,16.1405,16.0713,16.0759,43300.0
2008-03-03 10:25:00,34.86,34.91,34.84,34.9,85700.0,16.0851,16.1082,16.0759,16.1036,85700.0
2008-03-03 10:30:00,34.9,34.9,34.76,34.76,77400.0,16.1036,16.1036,16.039,16.039,77400.0
2008-03-03 10:35:00,34.75,34.76,34.72,34.75,29100.0,16.0344,16.039,16.0205,16.0344,29100.0
2008-03-03 10:40:00,34.76,34.78,34.71,34.71,73700.0,16.039,16.0482,16.0159,16.0159,73700.0
2008-03-03 10:45:00,34.71,34.72,34.6,34.6,82800.0,16.0159,16.0205,15.9652,15.9652,82800.0
2008-03-03 10:50:00,34.59,34.6,34.55,34.6,38500.0,15.9605,15.9652,15.9421,15.9652,38500.0
2008-03-03 10:55:00,34.59,34.61,34.52,34.53,32400.0,15.9605,15.9698,15.9282,15.9329,32400.0
2008-03-03 11:00:00,34.52,34.55,34.46,34.49,65100.0,15.9282,15.9421,15.9006,15.9144,65100.0
2008-03-03 11:05:00,34.5,34.51,34.48,34.5,43500.0,15.919,15.9236,15.9098,15.919,43500.0
2008-03-03 11:10:00,34.51,34.54,34.46,34.49,45100.0,15.9236,15.9375,15.9006,15.9144,45100.0
2008-03-03 11:15:00,34.49,34.5,34.46,34.46,23700.0,15.9144,15.919,15.9006,15.9006,23700.0
2008-03-03 11:20:00,34.46,34.54,34.42,34.51,36600.0,15.9006,15.9375,15.8821,15.9236,36600.0
2008-03-03 11:25:00,34.52,34.54,34.51,34.52,17600.0,15.9282,15.9375,15.9236,15.9282,17600.0
2008-03-03 11:30:00,34.53,34.59,34.53,34.57,27800.0,15.9329,15.9605,15.9329,15.9513,27800.0
2008-03-03 11:35:00,34.58,34.58,34.56,34.58,15900.0,15.9559,15.9559,15.9467,15.9559,15900.0
2008-03-03 11:40:00,34.57,34.58,34.5,34.51,33000.0,15.9513,15.9559,15.919,15.9236,33000.0
2008-03-03 11:45:00,34.51,34.53,34.48,34.49,24700.0,15.9236,15.9329,15.9098,15.9144,24700.0
2008-03-03 11:50:00,34.49,34.54,34.47,34.54,31400.0,15.9144,15.9375,15.9052,15.9375,31400.0
2008-03-03 11:55:00,34.53,34.57,34.53,34.56,26500.0,15.9329,15.9513,15.9329,15.9467,26500.0
2008-03-03 12:00:00,34.55,34.59,34.54,34.58,20200.0,15.9421,15.9605,15.9375,15.9559,20200.0
2008-03-03 12:05:00,34.59,34.59,34.56,34.56,33700.0,15.9605,15.9605,15.9467,15.9467,33700.0
2008-03-03 12:10:00,34.57,34.57,34.53,34.57,15100.0,15.9513,15.9513,15.9329,15.9513,15100.0
2008-03-03 12:15:00,34.56,34.56,34.52,34.53,53000.0,15.9467,15.9467,15.9282,15.9329,53000.0
2008-03-03 12:20:00,34.53,34.6,34.53,34.6,23000.0,15.9329,15.9652,15.9329,15.9652,23000.0
2008-03-03 12:25:00,34.6,34.72,34.59,34.69,45100.0,15.9652,16.0205,15.9605,16.0067,45100.0
2008-03-03 12:30:00,34.68,34.68,34.64,34.65,28300.0,16.0021,16.0021,15.9836,15.9882,28300.0
2008-03-03 12:35:00,34.65,34.65,34.6,34.61,16400.0,15.9882,15.9882,15.9652,15.9698,16400.0
2008-03-03 12:40:00,34.6,34.61,34.58,34.6,23400.0,15.9652,15.9698,15.9559,15.9652,23400.0
2008-03-03 12:45:00,34.6,34.62,34.58,34.61,34000.0,15.9652,15.9744,15.9559,15.9698,34000.0
2008-03-03 12:50:00,34.61,34.62,34.6,34.6,11000.0,15.9698,15.9744,15.9652,15.9652,11000.0
2008-03-03 12:55:00,34.6,34.6,34.56,34.59,20600.0,15.9652,15.9652,15.9467,15.9605,20600.0
2008-03-03 13:00:00,34.59,34.61,34.58,34.6,17200.0,15.9605,15.9698,15.9559,15.9652,17200.0
2008-03-03 13:05:00,34.6,34.63,34.58,34.63,25700.0,15.9652,15.979,15.9559,15.979,25700.0
2008-03-03 13:10:00,34.62,34.65,34.58,34.58,23300.0,15.9744,15.9882,15.9559,15.9559,23300.0
2008-03-03 13:15:00,34.59,34.59,34.51,34.53,43100.0,15.9605,15.9605,15.9236,15.9329,43100.0
2008-03-03 13:20:00,34.53,34.53,34.52,34.53,10000.0,15.9329,15.9329,15.9282,15.9329,10000.0
2008-03-03 13:25:00,34.53,34.57,34.52,34.57,27900.0,15.9329,15.9513,15.9282,15.9513,27900.0
2008-03-03 13:30:00,34.56,34.57,34.54,34.55,20500.0,15.9467,15.9513,15.9375,15.9421,20500.0
2008-03-03 13:35:00,34.56,34.58,34.54,34.57,23600.0,15.9467,15.9559,15.9375,15.9513,23600.0
2008-03-03 13:40:00,34.57,34.58,34.56,34.57,22800.0,15.9513,15.9559,15.9467,15.9513,22800.0
2008-03-03 13:45:00,34.58,34.62,34.57,34.61,51600.0,15.9559,15.9744,15.9513,15.9698,51600.0
2008-03-03 13:50:00,34.62,34.62,34.59,34.6,23500.0,15.9744,15.9744,15.9605,15.9652,23500.0
2008-03-03 13:55:00,34.6,34.62,34.57,34.57,21000.0,15.9652,15.9744,15.9513,15.9513,21000.0
2008-03-03 14:00:00,34.57,34.57,34.54,34.56,37000.0,15.9513,15.9513,15.9375,15.9467,37000.0
2008-03-03 14:05:00,34.56,34.56,34.55,34.56,34900.0,15.9467,15.9467,15.9421,15.9467,34900.0
2008-03-03 14:10:00,34.55,34.6,34.55,34.6,53400.0,15.9421,15.9652,15.9421,15.9652,53400.0
2008-03-03 14:15:00,34.6,34.6,34.53,34.54,38300.0,15.9652,15.9652,15.9329,15.9375,38300.0
2008-03-03 14:20:00,34.54,34.57,34.54,34.57,25100.0,15.9375,15.9513,15.9375,15.9513,25100.0
2008-03-03 14:25:00,34.57,34.57,34.53,34.57,45000.0,15.9513,15.9513,15.9329,15.9513,45000.0
2008-03-03 14:30:00,34.57,34.61,34.55,34.57,36000.0,15.9513,15.9698,15.9421,15.9513,36000.0
2008-03-03 14:35:00,34.59,34.59,34.53,34.54,40500.0,15.9605,15.9605,15.9329,15.9375,40500.0
2008-03-03 14:40:00,34.55,34.61,34.54,34.59,36900.0,15.9421,15.9698,15.9375,15.9605,36900.0
2008-03-03 14:45:00,34.59,34.6,34.53,34.54,69400.0,15.9605,15.9652,15.9329,15.9375,69400.0
2008-03-03 14:50:00,34.55,34.56,34.5,34.54,48100.0,15.9421,15.9467,15.919,15.9375,48100.0
2008-03-03 14:55:00,34.54,34.54,34.5,34.51,32800.0,15.9375,15.9375,15.919,15.9236,32800.0
2008-03-03 15:00:00,34.52,34.54,34.49,34.54,69700.0,15.9282,15.9375,15.9144,15.9375,69700.0
2008-03-03 15:05:00,34.53,34.54,34.48,34.49,42000.0,15.9329,15.9375,15.9098,15.9144,42000.0
2008-03-03 15:10:00,34.49,34.53,34.47,34.52,71100.0,15.9144,15.9329,15.9052,15.9282,71100.0
2008-03-03 15:15:00,34.53,34.58,34.52,34.57,56100.0,15.9329,15.9559,15.9282,15.9513,56100.0
2008-03-03 15:20:00,34.57,34.64,34.57,34.64,65500.0,15.9513,15.9836,15.9513,15.9836,65500.0
2008-03-03 15:25:00,34.63,34.68,34.61,34.68,70200.0,15.979,16.0021,15.9698,16.0021,70200.0
2008-03-03 15:30:00,34.69,34.72,34.67,34.68,61300.0,16.0067,16.0205,15.9975,16.0021,61300.0
2008-03-03 15:35:00,34.68,34.68,34.63,34.64,67700.0,16.0021,16.0021,15.979,15.9836,67700.0
2008-03-03 15:40:00,34.64,34.65,34.59,34.63,133100.0,15.9836,15.9882,15.9605,15.979,133100.0
2008-03-03 15:45:00,34.63,34.63,34.6,34.62,93300.0,15.979,15.979,15.9652,15.9744,93300.0
2008-03-03 15:50:00,34.62,34.69,34.61,34.68,122100.0,15.9744,16.0067,15.9698,16.0021,122100.0
2008-03-03 15:55:00,34.69,34.69,34.65,34.66,113300.0,16.0067,16.0067,15.9882,15.9928,113300.0
2008-03-04 09:30:00,34.27,34.65,34.27,34.61,56900.0,15.8129,15.9882,15.8129,15.9698,56900.0
2008-03-04 09:35:00,34.62,34.72,34.61,34.66,42300.0,15.9744,16.0205,15.9698,15.9928,42300.0
2008-03-04 09:40:00,34.67,34.86,34.67,34.85,52000.0,15.9975,16.0851,15.9975,16.0805,52000.0
2008-03-04 09:45:00,34.84,34.89,34.73,34.73,67400.0,16.0759,16.099,16.0251,16.0251,67400.0
2008-03-04 09:50:00,34.73,34.89,34.72,34.82,119800.0,16.0251,16.099,16.0205,16.0667,119800.0
2008-03-04 09:55:00,34.82,35.0,34.82,34.98,85100.0,16.0667,16.1497,16.0667,16.1405,85100.0
2008-03-04 10:00:00,34.98,35.1,34.98,35.1,79000.0,16.1405,16.1959,16.1405,16.1959,79000.0
2008-03-04 10:05:00,35.1,35.18,34.96,35.11,109500.0,16.1959,16.2328,16.1313,16.2005,109500.0
2008-03-04 10:10:00,35.11,35.22,35.1,35.18,71300.0,16.2005,16.2512,16.1959,16.2328,71300.0
2008-03-04 10:15:00,35.19,35.21,35.17,35.18,32200.0,16.2374,16.2466,16.2282,16.2328,32200.0
2008-03-04 10:20:00,35.18,35.3,35.18,35.21,56200.0,16.2328,16.2881,16.2328,16.2466,56200.0
2008-03-04 10:25:00,35.21,35.22,35.14,35.14,37300.0,16.2466,16.2512,16.2143,16.2143,37300.0
2008-03-04 10:30:00,35.14,35.2,35.11,35.16,31700.0,16.2143,16.242,16.2005,16.2235,31700.0
2008-03-04 10:35:00,35.16,35.17,35.1,35.12,38800.0,16.2235,16.2282,16.1959,16.2051,38800.0
2008-03-04 10:40:00,35.12,35.12,35.07,35.08,39500.0,16.2051,16.2051,16.182,16.1866,39500.0
2008-03-04 10:45:00,35.07,35.17,35.07,35.13,62900.0,16.182,16.2282,16.182,16.2097,62900.0
2008-03-04 10:50:00,35.13,35.19,35.13,35.18,60300.0,16.2097,16.2374,16.2097,16.2328,60300.0
2008-03-04 10:55:00,35.18,35.19,35.14,35.15,37600.0,16.2328,16.2374,16.2143,16.2189,37600.0
2008-03-04 11:00:00,35.15,35.18,35.13,35.14,40400.0,16.2189,16.2328,16.2097,16.2143,40400.0
2008-03-04 11:05:00,35.14,35.14,35.02,35.09,66500.0,16.2143,16.2143,16.159,16.1912,66500.0
2008-03-04 11:10:00,35.09,35.13,35.06,35.06,70700.0,16.1912,16.2097,16.1774,16.1774,70700.0
2008-03-04 11:15:00,35.07,35.07,35.0,35.01,56700.0,16.182,16.182,16.1497,16.1543,56700.0
2008-03-04 11:20:00,35.0,35.1,35.0,35.08,43800.0,16.1497,16.1959,16.1497,16.1866,43800.0
2008-03-04 11:25:00,35.09,35.1,35.06,35.06,28200.0,16.1912,16.1959,16.1774,16.1774,28200.0
2008-03-04 11:30:00,35.06,35.06,35.01,35.02,19400.0,16.1774,16.1774,16.1543,16.159,19400.0
2008-03-04 11:35:00,35.03,35.04,34.95,34.95,37800.0,16.1636,16.1682,16.1267,16.1267,37800.0
2008-03-04 11:40:00,34.95,34.98,34.91,34.93,56800.0,16.1267,16.1405,16.1082,16.1174,56800.0
2008-03-04 11:45:00,34.94,34.95,34.87,34.9,46200.0,16.122,16.1267,16.0897,16.1036,46200.0
2008-03-04 11:50:00,34.9,34.95,34.9,34.94,18600.0,16.1036,16.1267,16.1036,16.122,18600.0
2008-03-04 11:55:00,34.94,34.96,34.84,34.88,67000.0,16.122,16.1313,16.0759,16.0944,67000.0
2008-03-04 12:00:00,34.88,34.93,34.86,34.9,30400.0,16.0944,16.1174,16.0851,16.1036,30400.0
2008-03-04 12:05:00,34.9,34.97,34.88,34.94,17300.0,16.1036,16.1359,16.0944,16.122,17300.0
2008-03-04 12:10:00,34.95,34.98,34.93,34.95,28700.0,16.1267,16.1405,16.1174,16.1267,28700.0
2008-03-04 12:15:00,34.95,34.95,34.9,34.92,16900.0,16.1267,16.1267,16.1036,16.1128,16900.0
2008-03-04 12:20:00,34.92,34.96,34.9,34.94,25200.0,16.1128,16.1313,16.1036,16.122,25200.0
2008-03-04 12:25:00,34.94,34.97,34.93,34.95,15000.0,16.122,16.1359,16.1174,16.1267,15000.0
2008-03-04 12:30:00,34.95,34.98,34.86,34.88,36200.0,16.1267,16.1405,16.0851,16.0944,36200.0
2008-03-04 12:35:00,34.87,34.91,34.85,34.9,15000.0,16.0897,16.1082,16.0805,16.1036,15000.0
2008-03-04 12:40:00,34.9,34.91,34.89,34.9,19900.0,16.1036,16.1082,16.099,16.1036,19900.0
2008-03-04 12:45:00,34.91,34.92,34.89,34.89,12200.0,16.1082,16.1128,16.099,16.099,12200.0
2008-03-04 12:50:00,34.9,34.9,34.83,34.84,31100.0,16.1036,16.1036,16.0713,16.0759,31100.0
2008-03-04 12:55:00,34.84,34.84,34.74,34.77,44100.0,16.0759,16.0759,16.0298,16.0436,44100.0
2008-03-04 13:00:00,34.77,34.78,34.71,34.73,34800.0,16.0436,16.0482,16.0159,16.0251,34800.0
2008-03-04 13:05:00,34.73,34.84,34.72,34.81,38800.0,16.0251,16.0759,16.0205,16.0621,38800.0
2008-03-04 13:10:00,34.8,34.85,34.79,34.85,30200.0,16.0574,16.0805,16.0528,16.0805,30200.0
2008-03-04 13:15:00,34.85,34.92,34.85,34.89,25900.0,16.0805,16.1128,16.0805,16.099,25900.0
2008-03-04 13:20:00,34.89,34.91,34.88,34.89,8500.0,16.099,16.1082,16.0944,16.099,8500.0
2008-03-04 13:25:00,34.9,34.96,34.89,34.92,15900.0,16.1036,16.1313,16.099,16.1128,15900.0
2008-03-04 13:30:00,34.92,34.93,34.87,34.87,42800.0,16.1128,16.1174,16.0897,16.0897,42800.0
2008-03-04 13:35:00,34.87,34.87,34.72,34.78,49800.0,16.0897,16.0897,16.0205,16.0482,49800.0
2008-03-04 13:40:00,34.78,34.81,34.73,34.75,86100.0,16.0482,16.0621,16.0251,16.0344,86100.0
2008-03-04 13:45:00,34.74,34.85,34.74,34.83,38500.0,16.0298,16.0805,16.0298,16.0713,38500.0
2008-03-04 13:50:00,34.82,34.89,34.82,34.89,23100.0,16.0667,16.099,16.0667,16.099,23100.0
2008-03-04 13:55:00,34.89,34.9,34.83,34.87,51100.0,16.099,16.1036,16.0713,16.0897,51100.0
2008-03-04 14:00:00,34.87,34.89,34.72,34.76,68300.0,16.0897,16.099,16.0205,16.039,68300.0
2008-03-04 14:05:00,34.76,34.78,34.75,34.75,39600.0,16.039,16.0482,16.0344,16.0344,39600.0
2008-03-04 14:10:00,34.74,34.78,34.74,34.78,42300.0,16.0298,16.0482,16.0298,16.0482,42300.0
2008-03-04 14:15:00,34.78,34.78,34.73,34.78,31700.0,16.0482,16.0482,16.0251,16.0482,31700.0
2008-03-04 14:20:00,34.78,34.8,34.73,34.78,47600.0,16.0482,16.0574,16.0251,16.0482,47600.0
2008-03-04 14:25:00,34.78,34.82,34.78,34.79,58800.0,16.0482,16.0667,16.0482,16.0528,58800.0
2008-03-04 14:30:00,34.79,34.79,34.76,34.78,38900.0,16.0528,16.0528,16.039,16.0482,38900.0
2008-03-04 14:35:00,34.78,34.82,34.76,34.81,38600.0,16.0482,16.0667,16.039,16.0621,38600.0
2008-03-04 14:40:00,34.8,34.9,34.79,34.88,75400.0,16.0574,16.1036,16.0528,16.0944,75400.0
2008-03-04 14:45:00,34.88,34.88,34.83,34.83,64100.0,16.0944,16.0944,16.0713,16.0713,64100.0
2008-03-04 14:50:00,34.83,34.92,34.8,34.92,83800.0,16.0713,16.1128,16.0574,16.1128,83800.0
2008-03-04 14:55:00,34.92,34.98,34.9,34.94,65300.0,16.1128,16.1405,16.1036,16.122,65300.0
2008-03-04 15:00:00,34.93,34.96,34.86,34.93,76300.0,16.1174,16.1313,16.0851,16.1174,76300.0
2008-03-04 15:05:00,34.91,34.97,34.86,34.88,79800.0,16.1082,16.1359,16.0851,16.0944,79800.0
2008-03-04 15:10:00,34.87,34.92,34.81,34.91,60600.0,16.0897,16.1128,16.0621,16.1082,60600.0
2008-03-04 15:15:00,34.9,34.99,34.83,34.93,61600.0,16.1036,16.1451,16.0713,16.1174,61600.0
2008-03-04 15:20:00,34.92,34.94,34.88,34.92,24900.0,16.1128,16.122,16.0944,16.1128,24900.0
2008-03-04 15:25:00,34.93,34.94,34.86,34.89,43300.0,16.1174,16.122,16.0851,16.099,43300.0
2008-03-04 15:30:00,34.88,35.01,34.87,35.0,59900.0,16.0944,16.1543,16.0897,16.1497,59900.0
2008-03-04 15:35:00,35.0,35.04,34.95,35.0,84000.0,16.1497,16.1682,16.1267,16.1497,84000.0
2008-03-04 15:40:00,35.0,35.08,34.98,35.0,66600.0,16.1497,16.1866,16.1405,16.1497,66600.0
2008-03-04 15:45:00,35.0,35.03,34.91,34.93,80100.0,16.1497,16.1636,16.1082,16.1174,80100.0
2008-03-04 15:50:00,34.93,34.95,34.91,34.94,60600.0,16.1174,16.1267,16.1082,16.122,60600.0
2008-03-04 15:55:00,34.93,35.04,34.93,35.04,99100.0,16.1174,16.1682,16.1174,16.1682,99100.0
2008-03-05 09:30:00,35.21,35.21,34.95,34.95,70300.0,16.2466,16.2466,16.1267,16.1267,70300.0
2008-03-05 09:35:00,34.95,35.04,34.89,35.01,33700.0,16.1267,16.1682,16.099,16.1543,33700.0
2008-03-05 09:40:00,35.01,35.03,34.79,34.79,55500.0,16.1543,16.1636,16.0528,16.0528,55500.0
2008-03-05 09:45:00,34.79,34.79,34.69,34.71,61600.0,16.0528,16.0528,16.0067,16.0159,61600.0
2008-03-05 09:50:00,34.72,34.79,34.71,34.78,37000.0,16.0205,16.0528,16.0159,16.0482,37000.0
2008-03-05 09:55:00,34.78,34.81,34.77,34.81,17600.0,16.0482,16.0621,16.0436,16.0621,17600.0
2008-03-05 10:00:00,34.81,35.12,34.8,35.12,94000.0,16.0621,16.2051,16.0574,16.2051,94000.0
2008-03-05 10:05:00,35.12,35.13,35.0,35.02,35300.0,16.2051,16.2097,16.1497,16.159,35300.0
2008-03-05 10:10:00,35.01,35.02,34.93,35.0,71800.0,16.1543,16.159,16.1174,16.1497,71800.0
2008-03-05 10:15:00,35.01,35.13,35.0,35.06,70300.0,16.1543,16.2097,16.1497,16.1774,70300.0
2008-03-05 10:20:00,35.05,35.08,34.92,34.95,62100.0,16.1728,16.1866,16.1128,16.1267,62100.0
2008-03-05 10:25:00,34.95,34.95,34.87,34.88,20900.0,16.1267,16.1267,16.0897,16.0944,20900.0
2008-03-05 10:30:00,34.86,34.94,34.84,34.85,37600.0,16.0851,16.122,16.0759,16.0805,37600.0
2008-03-05 10:35:00,34.84,34.84,34.76,34.76,27500.0,16.0759,16.0759,16.039,16.039,27500.0
2008-03-05 10:40:00,34.75,34.78,34.75,34.76,18100.0,16.0344,16.0482,16.0344,16.039,18100.0
2008-03-05 10:45:00,34.75,34.8,34.72,34.8,42500.0,16.0344,16.0574,16.0205,16.0574,42500.0
2008-03-05 10:50:00,34.8,34.9,34.8,34.86,19500.0,16.0574,16.1036,16.0574,16.0851,19500.0
2008-03-05 10:55:00,34.86,34.87,34.82,34.86,29100.0,16.0851,16.0897,16.0667,16.0851,29100.0
2008-03-05 11:00:00,34.86,34.88,34.84,34.87,23300.0,16.0851,16.0944,16.0759,16.0897,23300.0
2008-03-05 11:05:00,34.87,34.88,34.85,34.87,30500.0,16.0897,16.0944,16.0805,16.0897,30500.0
2008-03-05 11:10:00,34.87,34.91,34.87,34.9,16700.0,16.0897,16.1082,16.0897,16.1036,16700.0
2008-03-05 11:15:00,34.9,34.99,34.9,34.99,25100.0,16.1036,16.1451,16.1036,16.1451,25100.0
2008-03-05 11:20:00,34.99,34.99,34.93,34.95,17800.0,16.1451,16.1451,16.1174,16.1267,17800.0
2008-03-05 11:25:00,34.94,35.04,34.94,35.02,36900.0,16.122,16.1682,16.122,16.159,36900.0
2008-03-05 11:30:00,35.01,35.05,35.01,35.03,20500.0,16.1543,16.1728,16.1543,16.1636,20500.0
2008-03-05 11:35:00,35.04,35.06,35.03,35.06,15700.0,16.1682,16.1774,16.1636,16.1774,15700.0
2008-03-05 11:40:00,35.05,35.06,34.95,34.95,41600.0,16.1728,16.1774,16.1267,16.1267,41600.0
2008-03-05 11:45:00,34.95,34.98,34.9,34.93,27600.0,16.1267,16.1405,16.1036,16.1174,27600.0
2008-03-05 11:50:00,34.94,35.05,34.94,35.04,16800.0,16.122,16.1728,16.122,16.1682,16800.0
2008-03-05 11:55:00,35.04,35.08,35.04,35.05,34800.0,16.1682,16.1866,16.1682,16.1728,34800.0
2008-03-05 12:00:00,35.05,35.15,35.04,35.11,76200.0,16.1728,16.2189,16.1682,16.2005,76200.0
2008-03-05 12:05:00,35.11,35.12,34.98,35.07,72100.0,16.2005,16.2051,16.1405,16.182,72100.0
2008-03-05 12:10:00,35.07,35.08,34.97,35.03,71300.0,16.182,16.1866,16.1359,16.1636,71300.0
2008-03-05 12:15:00,35.03,35.05,34.95,34.96,40200.0,16.1636,16.1728,16.1267,16.1313,40200.0
2008-03-05 12:20:00,34.96,34.99,34.94,34.96,32800.0,16.1313,16.1451,16.122,16.1313,32800.0
2008-03-05 12:25:00,34.96,34.96,34.86,34.95,78400.0,16.1313,16.1313,16.0851,16.1267,78400.0
2008-03-05 12:30:00,34.95,34.97,34.88,34.94,50100.0,16.1267,16.1359,16.0944,16.122,50100.0
2008-03-05 12:35:00,34.92,34.94,34.85,34.86,74200.0,16.1128,16.122,16.0805,16.0851,74200.0
2008-03-05 12:40:00,34.87,34.87,34.81,34.84,42200.0,16.0897,16.0897,16.0621,16.0759,42200.0
2008-03-05 12:45:00,34.85,34.9,34.83,34.85,41500.0,16.0805,16.1036,16.0713,16.0805,41500.0
2008-03-05 12:50:00,34.86,34.9,34.85,34.89,14500.0,16.0851,16.1036,16.0805,16.099,14500.0
2008-03-05 12:55:00,34.88,34.95,34.86,34.94,35400.0,16.0944,16.1267,16.0851,16.122,35400.0
2008-03-05 13:00:00,34.94,34.94,34.9,34.91,27000.0,16.122,16.122,16.1036,16.1082,27000.0
2008-03-05 13:05:00,34.92,34.95,34.91,34.95,19200.0,16.1128,16.1267,16.1082,16.1267,19200.0
2008-03-05 13:10:00,34.96,34.97,34.85,34.85,31800.0,16.1313,16.1359,16.0805,16.0805,31800.0
2008-03-05 13:15:00,34.86,34.88,34.74,34.77,43500.0,16.0851,16.0944,16.0298,16.0436,43500.0
2008-03-05 13:20:00,34.77,34.8,34.68,34.69,64000.0,16.0436,16.0574,16.0021,16.0067,64000.0
2008-03-05 13:25:00,34.69,34.76,34.69,34.73,28500.0,16.0067,16.039,16.0067,16.0251,28500.0
2008-03-05 13:30:00,34.74,34.8,34.72,34.76,34900.0,16.0298,16.0574,16.0205,16.039,34900.0
2008-03-05 13:35:00,34.77,34.77,34.58,34.6,87900.0,16.0436,16.0436,15.9559,15.9652,87900.0
2008-03-05 13:40:00,34.6,34.65,34.58,34.62,71000.0,15.9652,15.9882,15.9559,15.9744,71000.0
2008-03-05 13:45:00,34.62,34.66,34.61,34.66,34400.0,15.9744,15.9928,15.9698,15.9928,34400.0
2008-03-05 13:50:00,34.65,34.66,34.62,34.62,32600.0,15.9882,15.9928,15.9744,15.9744,32600.0
2008-03-05 13:55:00,34.61,34.65,34.58,34.62,52700.0,15.9698,15.9882,15.9559,15.9744,52700.0
2008-03-05 14:00:00,34.62,34.65,34.55,34.65,128700.0,15.9744,15.9882,15.9421,15.9882,128700.0
2008-03-05 14:05:00,34.65,34.7,34.61,34.7,30800.0,15.9882,16.0113,15.9698,16.0113,30800.0
2008-03-05 14:10:00,34.7,34.72,34.68,34.7,21800.0,16.0113,16.0205,16.0021,16.0113,21800.0
2008-03-05 14:15:00,34.7,34.71,34.68,34.7,17600.0,16.0113,16.0159,16.0021,16.0113,17600.0
2008-03-05 14:20:00,34.71,34.71,34.65,34.65,42100.0,16.0159,16.0159,15.9882,15.9882,42100.0
2008-03-05 14:25:00,34.66,34.68,34.64,34.65,36900.0,15.9928,16.0021,15.9836,15.9882,36900.0
2008-03-05 14:30:00,34.65,34.66,34.63,34.65,33100.0,15.9882,15.9928,15.979,15.9882,33100.0
2008-03-05 14:35:00,34.66,34.67,34.64,34.64,40500.0,15.9928,15.9975,15.9836,15.9836,40500.0
2008-03-05 14:40:00,34.65,34.69,34.64,34.67,36400.0,15.9882,16.0067,15.9836,15.9975,36400.0
2008-03-05 14:45:00,34.66,34.7,34.66,34.67,58200.0,15.9928,16.0113,15.9928,15.9975,58200.0
2008-03-05 14:50:00,34.67,34.75,34.66,34.71,88900.0,15.9975,16.0344,15.9928,16.0159,88900.0
2008-03-05 14:55:00,34.7,34.73,34.69,34.72,66900.0,16.0113,16.0251,16.0067,16.0205,66900.0
2008-03-05 15:00:00,34.73,34.73,34.69,34.7,46400.0,16.0251,16.0251,16.0067,16.0113,46400.0
2008-03-05 15:05:00,34.7,34.8,34.69,34.75,36700.0,16.0113,16.0574,16.0067,16.0344,36700.0
2008-03-05 15:10:00,34.75,34.77,34.74,34.74,41000.0,16.0344,16.0436,16.0298,16.0298,41000.0
2008-03-05 15:15:00,34.74,34.76,34.73,34.76,29200.0,16.0298,16.039,16.0251,16.039,29200.0
2008-03-05 15:20:00,34.75,34.86,34.74,34.86,42800.0,16.0344,16.0851,16.0298,16.0851,42800.0
2008-03-05 15:25:00,34.86,34.92,34.83,34.9,58400.0,16.0851,16.1128,16.0713,16.1036,58400.0
2008-03-05 15:30:00,34.89,34.9,34.84,34.88,44300.0,16.099,16.1036,16.0759,16.0944,44300.0
2008-03-05 15:35:00,34.88,34.89,34.84,34.87,38900.0,16.0944,16.099,16.0759,16.0897,38900.0
2008-03-05 15:40:00,34.87,34.9,34.85,34.85,56200.0,16.0897,16.1036,16.0805,16.0805,56200.0
2008-03-05 15:45:00,34.85,34.91,34.85,34.86,59500.0,16.0805,16.1082,16.0805,16.0851,59500.0
2008-03-05 15:50:00,34.85,34.89,34.85,34.87,53800.0,16.0805,16.099,16.0805,16.0897,53800.0
2008-03-05 15:55:00,34.89,34.97,34.88,34.96,153500.0,16.099,16.1359,16.0944,16.1313,153500.0
2008-03-06 09:30:00,34.87,35.04,34.86,34.93,91600.0,16.0897,16.1682,16.0851,16.1174,91600.0
2008-03-06 09:35:00,34.93,34.94,34.87,34.87,34700.0,16.1174,16.122,16.0897,16.0897,34700.0
2008-03-06 09:40:00,34.9,34.92,34.8,34.89,34400.0,16.1036,16.1128,16.0574,16.099,34400.0
2008-03-06 09:45:00,34.92,34.92,34.78,34.78,46000.0,16.1128,16.1128,16.0482,16.0482,46000.0
2008-03-06 09:50:00,34.78,34.79,34.65,34.71,79800.0,16.0482,16.0528,15.9882,16.0159,79800.0
2008-03-06 09:55:00,34.71,34.75,34.66,34.73,37200.0,16.0159,16.0344,15.9928,16.0251,37200.0
2008-03-06 10:00:00,34.73,34.74,34.6,34.68,66500.0,16.0251,16.0298,15.9652,16.0021,66500.0
2008-03-06 10:05:00,34.67,34.81,34.67,34.74,56900.0,15.9975,16.0621,15.9975,16.0298,56900.0
2008-03-06 10:10:00,34.74,34.82,34.69,34.78,59800.0,16.0298,16.0667,16.0067,16.0482,59800.0
2008-03-06 10:15:00,34.78,34.81,34.72,34.74,73200.0,16.0482,16.0621,16.0205,16.0298,73200.0
2008-03-06 10:20:00,34.73,34.84,34.73,34.81,40100.0,16.0251,16.0759,16.0251,16.0621,40100.0
2008-03-06 10:25:00,34.81,34.82,34.65,34.65,53500.0,16.0621,16.0667,15.9882,15.9882,53500.0
2008-03-06 10:30:00,34.66,34.76,34.65,34.71,44300.0,15.9928,16.039,15.9882,16.0159,44300.0
2008-03-06 10:35:00,34.71,34.72,34.63,34.64,40000.0,16.0159,16.0205,15.979,15.9836,40000.0
2008-03-06 10:40:00,34.64,34.66,34.54,34.62,53300.0,15.9836,15.9928,15.9375,15.9744,53300.0
2008-03-06 10:45:00,34.63,34.65,34.56,34.61,27100.0,15.979,15.9882,15.9467,15.9698,27100.0
2008-03-06 10:50:00,34.61,34.64,34.56,34.57,30200.0,15.9698,15.9836,15.9467,15.9513,30200.0
2008-03-06 10:55:00,34.58,34.61,34.54,34.55,48200.0,15.9559,15.9698,15.9375,15.9421,48200.0
2008-03-06 11:00:00,34.55,34.58,34.52,34.53,42100.0,15.9421,15.9559,15.9282,15.9329,42100.0
2008-03-06 11:05:00,34.54,34.62,34.49,34.59,45300.0,15.9375,15.9744,15.9144,15.9605,45300.0
2008-03-06 11:10:00,34.59,34.6,34.5,34.52,29700.0,15.9605,15.9652,15.919,15.9282,29700.0
2008-03-06 11:15:00,34.51,34.61,34.46,34.6,39600.0,15.9236,15.9698,15.9006,15.9652,39600.0
2008-03-06 11:20:00,34.6,34.63,34.54,34.54,75500.0,15.9652,15.979,15.9375,15.9375,75500.0
2008-03-06 11:25:00,34.55,34.63,34.55,34.61,25500.0,15.9421,15.979,15.9421,15.9698,25500.0
2008-03-06 11:30:00,34.62,34.63,34.54,34.61,49500.0,15.9744,15.979,15.9375,15.9698,49500.0
2008-03-06 11:35:00,34.61,34.66,34.57,34.65,61600.0,15.9698,15.9928,15.9513,15.9882,61600.0
2008-03-06 11:40:00,34.64,34.64,34.58,34.61,22200.0,15.9836,15.9836,15.9559,15.9698,22200.0
2008-03-06 11:45:00,34.61,34.62,34.55,34.56,28200.0,15.9698,15.9744,15.9421,15.9467,28200.0
2008-03-06 11:50:00,34.57,34.57,34.51,34.51,26200.0,15.9513,15.9513,15.9236,15.9236,26200.0
2008-03-06 11:55:00,34.52,34.58,34.52,34.55,30500.0,15.9282,15.9559,15.9282,15.9421,30500.0
2008-03-06 12:00:00,34.56,34.57,34.51,34.51,67500.0,15.9467,15.9513,15.9236,15.9236,67500.0
2008-03-06 12:05:00,34.52,34.55,34.47,34.48,51700.0,15.9282,15.9421,15.9052,15.9098,51700.0
2008-03-06 12:10:00,34.47,34.51,34.45,34.49,28700.0,15.9052,15.9236,15.8959,15.9144,28700.0
2008-03-06 12:15:00,34.49,34.52,34.41,34.44,73100.0,15.9144,15.9282,15.8775,15.8913,73100.0
2008-03-06 12:20:00,34.43,34.49,34.43,34.46,33200.0,15.8867,15.9144,15.8867,15.9006,33200.0
2008-03-06 12:25:00,34.46,34.51,34.46,34.5,16800.0,15.9006,15.9236,15.9006,15.919,16800.0
2008-03-06 12:30:00,34.51,34.53,34.5,34.52,13600.0,15.9236,15.9329,15.919,15.9282,13600.0
2008-03-06 12:35:00,34.52,34.52,34.49,34.49,17100.0,15.9282,15.9282,15.9144,15.9144,17100.0
2008-03-06 12:40:00,34.5,34.53,34.49,34.49,34300.0,15.919,15.9329,15.9144,15.9144,34300.0
2008-03-06 12:45:00,34.49,34.53,34.49,34.52,18100.0,15.9144,15.9329,15.9144,15.9282,18100.0
2008-03-06 12:50:00,34.52,34.6,34.52,34.59,28800.0,15.9282,15.9652,15.9282,15.9605,28800.0
2008-03-06 12:55:00,34.6,34.63,34.56,34.56,24300.0,15.9652,15.979,15.9467,15.9467,24300.0
2008-03-06 13:00:00,34.56,34.64,34.54,34.58,42700.0,15.9467,15.9836,15.9375,15.9559,42700.0
2008-03-06 13:05:00,34.57,34.64,34.56,34.58,17900.0,15.9513,15.9836,15.9467,15.9559,17900.0
2008-03-06 13:10:00,34.58,34.64,34.56,34.58,25800.0,15.9559,15.9836,15.9467,15.9559,25800.0
2008-03-06 13:15:00,34.58,34.64,34.58,34.64,17000.0,15.9559,15.9836,15.9559,15.9836,17000.0
2008-03-06 13:20:00,34.64,34.64,34.59,34.61,13000.0,15.9836,15.9836,15.9605,15.9698,13000.0
2008-03-06 13:25:00,34.61,34.64,34.6,34.63,10600.0,15.9698,15.9836,15.9652,15.979,10600.0
2008-03-06 13:30:00,34.63,34.66,34.6,34.64,36800.0,15.979,15.9928,15.9652,15.9836,36800.0
2008-03-06 13:35:00,34.64,34.68,34.63,34.67,22000.0,15.9836,16.0021,15.979,15.9975,22000.0
2008-03-06 13:40:00,34.67,34.7,34.67,34.69,19000.0,15.9975,16.0113,15.9975,16.0067,19000.0
2008-03-06 13:45:00,34.7,34.72,34.65,34.7,31800.0,16.0113,16.0205,15.9882,16.0113,31800.0
2008-03-06 13:50:00,34.7,34.72,34.68,34.7,25100.0,16.0113,16.0205,16.0021,16.0113,25100.0
2008-03-06 13:55:00,34.69,34.7,34.67,34.69,15200.0,16.0067,16.0113,15.9975,16.0067,15200.0
2008-03-06 14:00:00,34.68,34.77,34.68,34.72,43500.0,16.0021,16.0436,16.0021,16.0205,43500.0
2008-03-06 14:05:00,34.72,34.76,34.71,34.73,27400.0,16.0205,16.039,16.0159,16.0251,27400.0
2008-03-06 14:10:00,34.72,34.73,34.7,34.7,14300.0,16.0205,16.0251,16.0113,16.0113,14300.0
2008-03-06 14:15:00,34.7,34.7,34.67,34.68,22500.0,16.0113,16.0113,15.9975,16.0021,22500.0
2008-03-06 14:20:00,34.68,34.69,34.65,34.66,27500.0,16.0021,16.0067,15.9882,15.9928,27500.0
2008-03-06 14:25:00,34.66,34.66,34.61,34.62,33500.0,15.9928,15.9928,15.9698,15.9744,33500.0
2008-03-06 14:30:00,34.62,34.63,34.61,34.61,18600.0,15.9744,15.979,15.9698,15.9698,18600.0
2008-03-06 14:35:00,34.62,34.64,34.61,34.62,21700.0,15.9744,15.9836,15.9698,15.9744,21700.0
2008-03-06 14:40:00,34.62,34.65,34.6,34.64,31100.0,15.9744,15.9882,15.9652,15.9836,31100.0
2008-03-06 14:45:00,34.64,34.66,34.6,34.61,23500.0,15.9836,15.9928,15.9652,15.9698,23500.0
2008-03-06 14:50:00,34.61,34.61,34.58,34.59,24000.0,15.9698,15.9698,15.9559,15.9605,24000.0
2008-03-06 14:55:00,34.58,34.6,34.57,34.57,15000.0,15.9559,15.9652,15.9513,15.9513,15000.0
2008-03-06 15:00:00,34.57,34.58,34.5,34.51,34800.0,15.9513,15.9559,15.919,15.9236,34800.0
2008-03-06 15:05:00,34.49,34.56,34.46,34.47,54200.0,15.9144,15.9467,15.9006,15.9052,54200.0
2008-03-06 15:10:00,34.46,34.5,34.44,34.44,33800.0,15.9006,15.919,15.8913,15.8913,33800.0
2008-03-06 15:15:00,34.44,34.54,34.44,34.5,58900.0,15.8913,15.9375,15.8913,15.919,58900.0
2008-03-06 15:20:00,34.5,34.54,34.5,34.53,29800.0,15.919,15.9375,15.919,15.9329,29800.0
2008-03-06 15:25:00,34.53,34.61,34.51,34.61,60200.0,15.9329,15.9698,15.9236,15.9698,60200.0
2008-03-06 15:30:00,34.62,34.63,34.45,34.45,81200.0,15.9744,15.979,15.8959,15.8959,81200.0
2008-03-06 15:35:00,34.46,34.48,34.42,34.43,54300.0,15.9006,15.9098,15.8821,15.8867,54300.0
2008-03-06 15:40:00,34.43,34.45,34.37,34.4,123700.0,15.8867,15.8959,15.859,15.8729,123700.0
2008-03-06 15:45:00,34.41,34.43,34.39,34.42,82300.0,15.8775,15.8867,15.8683,15.8821,82300.0
2008-03-06 15:50:00,34.43,34.44,34.34,34.42,134800.0,15.8867,15.8913,15.8452,15.8821,134800.0
2008-03-06 15:55:00,34.42,34.43,34.35,34.38,131200.0,15.8821,15.8867,15.8498,15.8636,131200.0
2008-03-07 09:30:00,34.2,34.42,34.0,34.24,106300.0,15.7806,15.8821,15.6883,15.799,106300.0
2008-03-07 09:35:00,34.26,34.31,34.1,34.15,95800.0,15.8083,15.8313,15.7344,15.7575,95800.0
2008-03-07 09:40:00,34.14,34.18,34.09,34.13,53800.0,15.7529,15.7714,15.7298,15.7483,53800.0
2008-03-07 09:45:00,34.15,34.28,34.15,34.28,56900.0,15.7575,15.8175,15.7575,15.8175,56900.0
2008-03-07 09:50:00,34.26,34.26,34.16,34.24,53200.0,15.8083,15.8083,15.7621,15.799,53200.0
2008-03-07 09:55:00,34.24,34.37,34.22,34.36,108400.0,15.799,15.859,15.7898,15.8544,108400.0
2008-03-07 10:00:00,34.36,34.43,34.28,34.3,126900.0,15.8544,15.8867,15.8175,15.8267,126900.0
2008-03-07 10:05:00,34.3,34.38,34.3,34.33,92900.0,15.8267,15.8636,15.8267,15.8406,92900.0
2008-03-07 10:10:00,34.34,34.37,34.31,34.35,65600.0,15.8452,15.859,15.8313,15.8498,65600.0
2008-03-07 10:15:00,34.35,34.41,34.33,34.36,55600.0,15.8498,15.8775,15.8406,15.8544,55600.0
2008-03-07 10:20:00,34.37,34.38,34.29,34.29,88400.0,15.859,15.8636,15.8221,15.8221,88400.0
2008-03-07 10:25:00,34.28,34.3,34.21,34.24,72900.0,15.8175,15.8267,15.7852,15.799,72900.0
2008-03-07 10:30:00,34.24,34.31,34.21,34.3,65300.0,15.799,15.8313,15.7852,15.8267,65300.0
2008-03-07 10:35:00,34.29,34.36,34.28,34.34,67300.0,15.8221,15.8544,15.8175,15.8452,67300.0
2008-03-07 10:40:00,34.33,34.35,34.28,34.32,61500.0,15.8406,15.8498,15.8175,15.836,61500.0
2008-03-07 10:45:00,34.32,34.35,34.31,34.33,46500.0,15.836,15.8498,15.8313,15.8406,46500.0
2008-03-07 10:50:00,34.33,34.36,34.31,34.33,40700.0,15.8406,15.8544,15.8313,15.8406,40700.0
2008-03-07 10:55:00,34.33,34.33,34.3,34.31,23900.0,15.8406,15.8406,15.8267,15.8313,23900.0
2008-03-07 11:00:00,34.31,34.32,34.29,34.31,22600.0,15.8313,15.836,15.8221,15.8313,22600.0
2008-03-07 11:05:00,34.31,34.36,34.31,34.34,56000.0,15.8313,15.8544,15.8313,15.8452,56000.0
2008-03-07 11:10:00,34.34,34.36,34.25,34.25,50700.0,15.8452,15.8544,15.8037,15.8037,50700.0
2008-03-07 11:15:00,34.24,34.26,34.23,34.24,20700.0,15.799,15.8083,15.7944,15.799,20700.0
2008-03-07 11:20:00,34.24,34.28,34.24,34.27,31700.0,15.799,15.8175,15.799,15.8129,31700.0
2008-03-07 11:25:00,34.27,34.28,34.19,34.21,39800.0,15.8129,15.8175,15.776,15.7852,39800.0
2008-03-07 11:30:00,34.21,34.24,34.19,34.21,26400.0,15.7852,15.799,15.776,15.7852,26400.0
2008-03-07 11:35:00,34.2,34.25,34.19,34.24,27800.0,15.7806,15.8037,15.776,15.799,27800.0
2008-03-07 11:40:00,34.25,34.26,34.13,34.16,54300.0,15.8037,15.8083,15.7483,15.7621,54300.0
2008-03-07 11:45:00,34.15,34.17,34.11,34.16,24000.0,15.7575,15.7667,15.7391,15.7621,24000.0
2008-03-07 11:50:00,34.16,34.21,34.15,34.2,26400.0,15.7621,15.7852,15.7575,15.7806,26400.0
2008-03-07 11:55:00,34.2,34.24,34.19,34.22,23400.0,15.7806,15.799,15.776,15.7898,23400.0
2008-03-07 12:00:00,34.22,34.24,34.17,34.21,25000.0,15.7898,15.799,15.7667,15.7852,25000.0
2008-03-07 12:05:00,34.19,34.23,34.19,34.21,29400.0,15.776,15.7944,15.776,15.7852,29400.0
2008-03-07 12:10:00,34.21,34.23,34.16,34.17,39500.0,15.7852,15.7944,15.7621,15.7667,39500.0
2008-03-07 12:15:00,34.18,34.23,34.16,34.22,30100.0,15.7714,15.7944,15.7621,15.7898,30100.0
2008-03-07 12:20:00,34.23,34.25,34.22,34.24,13400.0,15.7944,15.8037,15.7898,15.799,13400.0
2008-03-07 12:25:00,34.25,34.26,34.2,34.2,29900.0,15.8037,15.8083,15.7806,15.7806,29900.0
2008-03-07 12:30:00,34.21,34.22,34.17,34.17,36000.0,15.7852,15.7898,15.7667,15.7667,36000.0
2008-03-07 12:35:00,34.18,34.18,34.11,34.16,76100.0,15.7714,15.7714,15.7391,15.7621,76100.0
2008-03-07 12:40:00,34.15,34.25,34.15,34.21,38400.0,15.7575,15.8037,15.7575,15.7852,38400.0
2008-03-07 12:45:00,34.21,34.23,34.19,34.2,23900.0,15.7852,15.7944,15.776,15.7806,23900.0
2008-03-07 12:50:00,34.2,34.21,34.17,34.19,26500.0,15.7806,15.7852,15.7667,15.776,26500.0
2008-03-07 12:55:00,34.2,34.23,34.19,34.23,24500.0,15.7806,15.7944,15.776,15.7944,24500.0
2008-03-07 13:00:00,34.23,34.24,34.2,34.2,24300.0,15.7944,15.799,15.7806,15.7806,24300.0
2008-03-07 13:05:00,34.2,34.22,34.19,34.2,21800.0,15.7806,15.7898,15.776,15.7806,21800.0
2008-03-07 13:10:00,34.21,34.21,34.07,34.12,180900.0,15.7852,15.7852,15.7206,15.7437,180900.0
2008-03-07 13:15:00,34.11,34.15,34.1,34.15,34900.0,15.7391,15.7575,15.7344,15.7575,34900.0
2008-03-07 13:20:00,34.15,34.2,34.14,34.2,52100.0,15.7575,15.7806,15.7529,15.7806,52100.0
2008-03-07 13:25:00,34.2,34.23,34.2,34.21,41100.0,15.7806,15.7944,15.7806,15.7852,41100.0
2008-03-07 13:30:00,34.2,34.2,34.16,34.17,18100.0,15.7806,15.7806,15.7621,15.7667,18100.0
2008-03-07 13:35:00,34.17,34.22,34.17,34.21,39700.0,15.7667,15.7898,15.7667,15.7852,39700.0
2008-03-07 13:40:00,34.2,34.21,34.13,34.15,39200.0,15.7806,15.7852,15.7483,15.7575,39200.0
2008-03-07 13:45:00,34.16,34.22,34.15,34.19,41700.0,15.7621,15.7898,15.7575,15.776,41700.0
2008-03-07 13:50:00,34.18,34.18,34.09,34.14,66200.0,15.7714,15.7714,15.7298,15.7529,66200.0
2008-03-07 13:55:00,34.14,34.15,34.1,34.12,23600.0,15.7529,15.7575,15.7344,15.7437,23600.0
2008-03-07 14:00:00,34.11,34.13,34.07,34.11,41500.0,15.7391,15.7483,15.7206,15.7391,41500.0
2008-03-07 14:05:00,34.11,34.16,34.08,34.15,48400.0,15.7391,15.7621,15.7252,15.7575,48400.0
2008-03-07 14:10:00,34.16,34.17,34.11,34.13,48800.0,15.7621,15.7667,15.7391,15.7483,48800.0
2008-03-07 14:15:00,34.13,34.16,34.12,34.14,33600.0,15.7483,15.7621,15.7437,15.7529,33600.0
2008-03-07 14:20:00,34.14,34.14,34.06,34.08,69000.0,15.7529,15.7529,15.716,15.7252,69000.0
2008-03-07 14:25:00,34.08,34.12,34.07,34.11,28600.0,15.7252,15.7437,15.7206,15.7391,28600.0
2008-03-07 14:30:00,34.1,34.11,34.05,34.06,32400.0,15.7344,15.7391,15.7114,15.716,32400.0
2008-03-07 14:35:00,34.06,34.07,34.02,34.03,34000.0,15.716,15.7206,15.6975,15.7021,34000.0
2008-03-07 14:40:00,34.04,34.09,34.04,34.09,47400.0,15.7068,15.7298,15.7068,15.7298,47400.0
2008-03-07 14:45:00,34.09,34.13,34.08,34.12,55000.0,15.7298,15.7483,15.7252,15.7437,55000.0
2008-03-07 14:50:00,34.12,34.12,34.05,34.06,29700.0,15.7437,15.7437,15.7114,15.716,29700.0
2008-03-07 14:55:00,34.06,34.18,34.04,34.17,78800.0,15.716,15.7714,15.7068,15.7667,78800.0
2008-03-07 15:00:00,34.18,34.18,34.06,34.06,60900.0,15.7714,15.7714,15.716,15.716,60900.0
2008-03-07 15:05:00,34.05,34.09,34.03,34.06,51000.0,15.7114,15.7298,15.7021,15.716,51000.0
2008-03-07 15:10:00,34.05,34.12,34.01,34.08,100500.0,15.7114,15.7437,15.6929,15.7252,100500.0
2008-03-07 15:15:00,34.08,34.13,34.0,34.12,155800.0,15.7252,15.7483,15.6883,15.7437,155800.0
2008-03-07 15:20:00,34.12,34.25,34.06,34.22,118100.0,15.7437,15.8037,15.716,15.7898,118100.0
2008-03-07 15:25:00,34.22,34.24,34.15,34.22,105800.0,15.7898,15.799,15.7575,15.7898,105800.0
2008-03-07 15:30:00,34.23,34.32,34.13,34.13,308800.0,15.7944,15.836,15.7483,15.7483,308800.0
2008-03-07 15:35:00,34.13,34.27,34.12,34.18,194500.0,15.7483,15.8129,15.7437,15.7714,194500.0
2008-03-07 15:40:00,34.18,34.3,34.17,34.25,166900.0,15.7714,15.8267,15.7667,15.8037,166900.0
2008-03-07 15:45:00,34.25,34.29,34.15,34.16,135900.0,15.8037,15.8221,15.7575,15.7621,135900.0
2008-03-07 15:50:00,34.16,34.24,34.13,34.19,203900.0,15.7621,15.799,15.7483,15.776,203900.0
2008-03-07 15:55:00,34.18,34.3,34.18,34.23,275600.0,15.7714,15.8267,15.7714,15.7944,275600.0
2008-03-10 09:30:00,34.33,34.36,34.04,34.1,11200.0,15.8406,15.8544,15.7068,15.7344,11200.0
2008-03-10 09:35:00,34.1,34.28,34.09,34.12,83700.0,15.7344,15.8175,15.7298,15.7437,83700.0
2008-03-10 09:40:00,34.12,34.14,34.06,34.11,29700.0,15.7437,15.7529,15.716,15.7391,29700.0
2008-03-10 09:45:00,34.12,34.15,34.05,34.09,24600.0,15.7437,15.7575,15.7114,15.7298,24600.0
2008-03-10 09:50:00,34.08,34.11,34.06,34.07,15400.0,15.7252,15.7391,15.716,15.7206,15400.0
2008-03-10 09:55:00,34.08,34.13,34.07,34.08,16700.0,15.7252,15.7483,15.7206,15.7252,16700.0
2008-03-10 10:00:00,34.08,34.13,34.07,34.09,33200.0,15.7252,15.7483,15.7206,15.7298,33200.0
2008-03-10 10:05:00,34.1,34.12,34.0,34.01,54200.0,15.7344,15.7437,15.6883,15.6929,54200.0
2008-03-10 10:10:00,34.01,34.07,34.01,34.02,28300.0,15.6929,15.7206,15.6929,15.6975,28300.0
2008-03-10 10:15:00,34.03,34.03,33.94,33.97,82800.0,15.7021,15.7021,15.6606,15.6745,82800.0
2008-03-10 10:20:00,33.97,33.97,33.93,33.94,29400.0,15.6745,15.6745,15.656,15.6606,29400.0
2008-03-10 10:25:00,33.96,34.01,33.94,33.97,38800.0,15.6698,15.6929,15.6606,15.6745,38800.0
2008-03-10 10:30:00,33.97,34.03,33.97,34.02,33900.0,15.6745,15.7021,15.6745,15.6975,33900.0
2008-03-10 10:35:00,34.02,34.06,33.97,33.97,65500.0,15.6975,15.716,15.6745,15.6745,65500.0
2008-03-10 10:40:00,33.99,34.04,33.95,33.98,40000.0,15.6837,15.7068,15.6652,15.6791,40000.0
2008-03-10 10:45:00,33.99,34.09,33.99,34.05,32000.0,15.6837,15.7298,15.6837,15.7114,32000.0
2008-03-10 10:50:00,34.06,34.12,34.04,34.06,42700.0,15.716,15.7437,15.7068,15.716,42700.0
2008-03-10 10:55:00,34.06,34.1,34.03,34.09,26800.0,15.716,15.7344,15.7021,15.7298,26800.0
2008-03-10 11:00:00,34.09,34.17,34.07,34.13,37500.0,15.7298,15.7667,15.7206,15.7483,37500.0
2008-03-10 11:05:00,34.14,34.14,34.05,34.11,19500.0,15.7529,15.7529,15.7114,15.7391,19500.0
2008-03-10 11:10:00,34.1,34.14,34.04,34.06,22400.0,15.7344,15.7529,15.7068,15.716,22400.0
2008-03-10 11:15:00,34.05,34.17,34.05,34.16,26700.0,15.7114,15.7667,15.7114,15.7621,26700.0
2008-03-10 11:20:00,34.17,34.24,34.16,34.24,45000.0,15.7667,15.799,15.7621,15.799,45000.0
2008-03-10 11:25:00,34.23,34.26,34.13,34.13,42600.0,15.7944,15.8083,15.7483,15.7483,42600.0
2008-03-10 11:30:00,34.12,34.14,34.06,34.12,36900.0,15.7437,15.7529,15.716,15.7437,36900.0
2008-03-10 11:35:00,34.11,34.17,34.1,34.1,27200.0,15.7391,15.7667,15.7344,15.7344,27200.0
2008-03-10 11:40:00,34.11,34.2,34.11,34.14,35500.0,15.7391,15.7806,15.7391,15.7529,35500.0
2008-03-10 11:45:00,34.15,34.21,34.12,34.17,32400.0,15.7575,15.7852,15.7437,15.7667,32400.0
2008-03-10 11:50:00,34.16,34.26,34.16,34.23,41100.0,15.7621,15.8083,15.7621,15.7944,41100.0
2008-03-10 11:55:00,34.23,34.27,34.23,34.24,25200.0,15.7944,15.8129,15.7944,15.799,25200.0
2008-03-10 12:00:00,34.25,34.26,34.15,34.15,22500.0,15.8037,15.8083,15.7575,15.7575,22500.0
2008-03-10 12:05:00,34.15,34.3,34.14,34.3,36700.0,15.7575,15.8267,15.7529,15.8267,36700.0
2008-03-10 12:10:00,34.3,34.38,34.3,34.33,68800.0,15.8267,15.8636,15.8267,15.8406,68800.0
2008-03-10 12:15:00,34.34,34.41,34.28,34.4,47100.0,15.8452,15.8775,15.8175,15.8729,47100.0
2008-03-10 12:20:00,34.4,34.49,34.37,34.37,79500.0,15.8729,15.9144,15.859,15.859,79500.0
2008-03-10 12:25:00,34.37,34.41,34.3,34.33,44800.0,15.859,15.8775,15.8267,15.8406,44800.0
2008-03-10 12:30:00,34.33,34.34,34.29,34.29,25800.0,15.8406,15.8452,15.8221,15.8221,25800.0
2008-03-10 12:35:00,34.3,34.39,34.3,34.39,20900.0,15.8267,15.8683,15.8267,15.8683,20900.0
2008-03-10 12:40:00,34.38,34.4,34.35,34.38,16800.0,15.8636,15.8729,15.8498,15.8636,16800.0
2008-03-10 12:45:00,34.38,34.42,34.35,34.35,20000.0,15.8636,15.8821,15.8498,15.8498,20000.0
2008-03-10 12:50:00,34.35,34.4,34.31,34.38,29700.0,15.8498,15.8729,15.8313,15.8636,29700.0
2008-03-10 12:55:00,34.38,34.44,34.35,34.35,37100.0,15.8636,15.8913,15.8498,15.8498,37100.0
2008-03-10 13:00:00,34.34,34.37,34.33,34.36,22000.0,15.8452,15.859,15.8406,15.8544,22000.0
2008-03-10 13:05:00,34.37,34.39,34.32,34.35,18700.0,15.859,15.8683,15.836,15.8498,18700.0
2008-03-10 13:10:00,34.34,34.34,34.3,34.31,10500.0,15.8452,15.8452,15.8267,15.8313,10500.0
2008-03-10 13:15:00,34.3,34.33,34.27,34.27,11400.0,15.8267,15.8406,15.8129,15.8129,11400.0
2008-03-10 13:20:00,34.27,34.27,34.22,34.22,25000.0,15.8129,15.8129,15.7898,15.7898,25000.0
2008-03-10 13:25:00,34.22,34.24,34.21,34.23,15400.0,15.7898,15.799,15.7852,15.7944,15400.0
2008-03-10 13:30:00,34.23,34.3,34.22,34.24,28700.0,15.7944,15.8267,15.7898,15.799,28700.0
2008-03-10 13:35:00,34.24,34.27,34.23,34.25,16500.0,15.799,15.8129,15.7944,15.8037,16500.0
2008-03-10 13:40:00,34.24,34.28,34.24,34.27,11400.0,15.799,15.8175,15.799,15.8129,11400.0
2008-03-10 13:45:00,34.28,34.28,34.22,34.23,21500.0,15.8175,15.8175,15.7898,15.7944,21500.0
2008-03-10 13:50:00,34.23,34.28,34.22,34.24,19800.0,15.7944,15.8175,15.7898,15.799,19800.0
2008-03-10 13:55:00,34.24,34.25,34.2,34.2,22600.0,15.799,15.8037,15.7806,15.7806,22600.0
2008-03-10 14:00:00,34.2,34.22,34.15,34.17,30800.0,15.7806,15.7898,15.7575,15.7667,30800.0
2008-03-10 14:05:00,34.16,34.2,34.13,34.14,29600.0,15.7621,15.7806,15.7483,15.7529,29600.0
2008-03-10 14:10:00,34.14,34.26,34.13,34.25,25600.0,15.7529,15.8083,15.7483,15.8037,25600.0
2008-03-10 14:15:00,34.25,34.3,34.22,34.24,32700.0,15.8037,15.8267,15.7898,15.799,32700.0
2008-03-10 14:20:00,34.24,34.26,34.11,34.13,52400.0,15.799,15.8083,15.7391,15.7483,52400.0
2008-03-10 14:25:00,34.11,34.22,34.09,34.21,40800.0,15.7391,15.7898,15.7298,15.7852,40800.0
2008-03-10 14:30:00,34.21,34.22,34.13,34.21,33900.0,15.7852,15.7898,15.7483,15.7852,33900.0
2008-03-10 14:35:00,34.21,34.27,34.2,34.25,40300.0,15.7852,15.8129,15.7806,15.8037,40300.0
2008-03-10 14:40:00,34.26,34.27,34.18,34.18,51900.0,15.8083,15.8129,15.7714,15.7714,51900.0
2008-03-10 14:45:00,34.18,34.2,34.16,34.18,16100.0,15.7714,15.7806,15.7621,15.7714,16100.0
2008-03-10 14:50:00,34.18,34.24,34.18,34.21,20700.0,15.7714,15.799,15.7714,15.7852,20700.0
2008-03-10 14:55:00,34.21,34.21,34.12,34.16,26100.0,15.7852,15.7852,15.7437,15.7621,26100.0
2008-03-10 15:00:00,34.15,34.18,34.09,34.12,49600.0,15.7575,15.7714,15.7298,15.7437,49600.0
2008-03-10 15:05:00,34.12,34.18,34.11,34.17,25300.0,15.7437,15.7714,15.7391,15.7667,25300.0
2008-03-10 15:10:00,34.17,34.2,34.11,34.14,41900.0,15.7667,15.7806,15.7391,15.7529,41900.0
2008-03-10 15:15:00,34.15,34.21,34.08,34.18,40900.0,15.7575,15.7852,15.7252,15.7714,40900.0
2008-03-10 15:20:00,34.18,34.23,34.17,34.18,48500.0,15.7714,15.7944,15.7667,15.7714,48500.0
2008-03-10 15:25:00,34.18,34.2,34.11,34.18,48400.0,15.7714,15.7806,15.7391,15.7714,48400.0
2008-03-10 15:30:00,34.17,34.22,34.11,34.18,40500.0,15.7667,15.7898,15.7391,15.7714,40500.0
2008-03-10 15:35:00,34.17,34.18,34.13,34.15,39400.0,15.7667,15.7714,15.7483,15.7575,39400.0
2008-03-10 15:40:00,34.14,34.14,34.01,34.12,107300.0,15.7529,15.7529,15.6929,15.7437,107300.0
2008-03-10 15:45:00,34.12,34.12,34.04,34.1,73000.0,15.7437,15.7437,15.7068,15.7344,73000.0
2008-03-10 15:50:00,34.09,34.13,34.06,34.11,100800.0,15.7298,15.7483,15.716,15.7391,100800.0
2008-03-10 15:55:00,34.11,34.22,34.11,34.19,154700.0,15.7391,15.7898,15.7391,15.776,154700.0
2008-03-11 09:30:00,34.81,34.98,34.51,34.54,104400.0,16.0621,16.1405,15.9236,15.9375,104400.0
2008-03-11 09:35:00,34.53,34.7,34.53,34.65,48400.0,15.9329,16.0113,15.9329,15.9882,48400.0
2008-03-11 09:40:00,34.66,34.7,34.55,34.69,32500.0,15.9928,16.0113,15.9421,16.0067,32500.0
2008-03-11 09:45:00,34.68,34.7,34.59,34.6,44700.0,16.0021,16.0113,15.9605,15.9652,44700.0
2008-03-11 09:50:00,34.61,34.67,34.59,34.65,24900.0,15.9698,15.9975,15.9605,15.9882,24900.0
2008-03-11 09:55:00,34.67,34.73,34.62,34.66,30000.0,15.9975,16.0251,15.9744,15.9928,30000.0
2008-03-11 10:00:00,34.66,34.71,34.63,34.65,26400.0,15.9928,16.0159,15.979,15.9882,26400.0
2008-03-11 10:05:00,34.65,34.73,34.64,34.73,48800.0,15.9882,16.0251,15.9836,16.0251,48800.0
2008-03-11 10:10:00,34.74,34.76,34.69,34.72,57000.0,16.0298,16.039,16.0067,16.0205,57000.0
2008-03-11 10:15:00,34.73,34.74,34.65,34.66,31500.0,16.0251,16.0298,15.9882,15.9928,31500.0
2008-03-11 10:20:00,34.66,34.67,34.56,34.56,66700.0,15.9928,15.9975,15.9467,15.9467,66700.0
2008-03-11 10:25:00,34.55,34.58,34.49,34.5,56900.0,15.9421,15.9559,15.9144,15.919,56900.0
2008-03-11 10:30:00,34.5,34.51,34.47,34.5,51800.0,15.919,15.9236,15.9052,15.919,51800.0
2008-03-11 10:35:00,34.5,34.51,34.46,34.49,39600.0,15.919,15.9236,15.9006,15.9144,39600.0
2008-03-11 10:40:00,34.5,34.55,34.49,34.53,36600.0,15.919,15.9421,15.9144,15.9329,36600.0
2008-03-11 10:45:00,34.53,34.57,34.52,34.57,43300.0,15.9329,15.9513,15.9282,15.9513,43300.0
2008-03-11 10:50:00,34.57,34.63,34.56,34.56,34300.0,15.9513,15.979,15.9467,15.9467,34300.0
2008-03-11 10:55:00,34.57,34.64,34.54,34.62,37500.0,15.9513,15.9836,15.9375,15.9744,37500.0
2008-03-11 11:00:00,34.62,34.63,34.55,34.56,37400.0,15.9744,15.979,15.9421,15.9467,37400.0
2008-03-11 11:05:00,34.56,34.6,34.54,34.6,45500.0,15.9467,15.9652,15.9375,15.9652,45500.0
2008-03-11 11:10:00,34.6,34.61,34.54,34.54,23200.0,15.9652,15.9698,15.9375,15.9375,23200.0
2008-03-11 11:15:00,34.54,34.55,34.47,34.52,44700.0,15.9375,15.9421,15.9052,15.9282,44700.0
2008-03-11 11:20:00,34.53,34.55,34.49,34.55,29800.0,15.9329,15.9421,15.9144,15.9421,29800.0
2008-03-11 11:25:00,34.56,34.58,34.54,34.56,37100.0,15.9467,15.9559,15.9375,15.9467,37100.0
2008-03-11 11:30:00,34.56,34.61,34.55,34.58,61000.0,15.9467,15.9698,15.9421,15.9559,61000.0
2008-03-11 11:35:00,34.58,34.58,34.52,34.54,61000.0,15.9559,15.9559,15.9282,15.9375,61000.0
2008-03-11 11:40:00,34.54,34.58,34.51,34.57,100900.0,15.9375,15.9559,15.9236,15.9513,100900.0
2008-03-11 11:45:00,34.57,34.69,34.57,34.64,53700.0,15.9513,16.0067,15.9513,15.9836,53700.0
2008-03-11 11:50:00,34.67,34.67,34.55,34.62,92500.0,15.9975,15.9975,15.9421,15.9744,92500.0
2008-03-11 11:55:00,34.62,34.67,34.59,34.67,48500.0,15.9744,15.9975,15.9605,15.9975,48500.0
2008-03-11 12:00:00,34.67,34.69,34.63,34.64,38600.0,15.9975,16.0067,15.979,15.9836,38600.0
2008-03-11 12:05:00,34.65,34.75,34.64,34.72,57800.0,15.9882,16.0344,15.9836,16.0205,57800.0
2008-03-11 12:10:00,34.74,34.76,34.69,34.7,51800.0,16.0298,16.039,16.0067,16.0113,51800.0
2008-03-11 12:15:00,34.69,34.75,34.66,34.73,31500.0,16.0067,16.0344,15.9928,16.0251,31500.0
2008-03-11 12:20:00,34.73,34.75,34.72,34.74,53400.0,16.0251,16.0344,16.0205,16.0298,53400.0
2008-03-11 12:25:00,34.74,34.74,34.69,34.74,45900.0,16.0298,16.0298,16.0067,16.0298,45900.0
2008-03-11 12:30:00,34.73,34.73,34.65,34.66,44300.0,16.0251,16.0251,15.9882,15.9928,44300.0
2008-03-11 12:35:00,34.66,34.69,34.65,34.67,32400.0,15.9928,16.0067,15.9882,15.9975,32400.0
2008-03-11 12:40:00,34.67,34.68,34.63,34.67,29100.0,15.9975,16.0021,15.979,15.9975,29100.0
2008-03-11 12:45:00,34.68,34.73,34.67,34.71,53200.0,16.0021,16.0251,15.9975,16.0159,53200.0
2008-03-11 12:50:00,34.7,34.72,34.69,34.7,35500.0,16.0113,16.0205,16.0067,16.0113,35500.0
2008-03-11 12:55:00,34.71,34.81,34.71,34.8,81100.0,16.0159,16.0621,16.0159,16.0574,81100.0
2008-03-11 13:00:00,34.79,34.83,34.77,34.82,50000.0,16.0528,16.0713,16.0436,16.0667,50000.0
2008-03-11 13:05:00,34.83,34.83,34.75,34.75,67900.0,16.0713,16.0713,16.0344,16.0344,67900.0
2008-03-11 13:10:00,34.76,34.79,34.75,34.76,55400.0,16.039,16.0528,16.0344,16.039,55400.0
2008-03-11 13:15:00,34.78,34.84,34.76,34.81,29600.0,16.0482,16.0759,16.039,16.0621,29600.0
2008-03-11 13:20:00,34.82,34.85,34.78,34.84,33200.0,16.0667,16.0805,16.0482,16.0759,33200.0
2008-03-11 13:25:00,34.84,34.87,34.84,34.86,32400.0,16.0759,16.0897,16.0759,16.0851,32400.0
2008-03-11 13:30:00,34.87,34.87,34.82,34.82,33800.0,16.0897,16.0897,16.0667,16.0667,33800.0
2008-03-11 13:35:00,34.81,34.83,34.8,34.83,25000.0,16.0621,16.0713,16.0574,16.0713,25000.0
2008-03-11 13:40:00,34.83,34.85,34.8,34.85,27200.0,16.0713,16.0805,16.0574,16.0805,27200.0
2008-03-11 13:45:00,34.84,34.84,34.78,34.78,41900.0,16.0759,16.0759,16.0482,16.0482,41900.0
2008-03-11 13:50:00,34.79,34.83,34.78,34.82,34400.0,16.0528,16.0713,16.0482,16.0667,34400.0
2008-03-11 13:55:00,34.82,34.9,34.82,34.87,68200.0,16.0667,16.1036,16.0667,16.0897,68200.0
2008-03-11 14:00:00,34.88,34.89,34.84,34.87,71300.0,16.0944,16.099,16.0759,16.0897,71300.0
2008-03-11 14:05:00,34.87,34.91,34.85,34.87,42800.0,16.0897,16.1082,16.0805,16.0897,42800.0
2008-03-11 14:10:00,34.87,34.92,34.86,34.91,41900.0,16.0897,16.1128,16.0851,16.1082,41900.0
2008-03-11 14:15:00,34.91,34.99,34.91,34.97,54600.0,16.1082,16.1451,16.1082,16.1359,54600.0
2008-03-11 14:20:00,34.97,34.98,34.92,34.94,58200.0,16.1359,16.1405,16.1128,16.122,58200.0
2008-03-11 14:25:00,34.94,34.95,34.94,34.95,21900.0,16.122,16.1267,16.122,16.1267,21900.0
2008-03-11 14:30:00,34.94,34.99,34.94,34.99,51000.0,16.122,16.1451,16.122,16.1451,51000.0
2008-03-11 14:35:00,34.99,35.02,34.96,35.01,78100.0,16.1451,16.159,16.1313,16.1543,78100.0
2008-03-11 14:40:00,35.0,35.04,34.99,35.02,76800.0,16.1497,16.1682,16.1451,16.159,76800.0
2008-03-11 14:45:00,35.01,35.1,35.01,35.1,48300.0,16.1543,16.1959,16.1543,16.1959,48300.0
2008-03-11 14:50:00,35.1,35.15,35.08,35.12,97900.0,16.1959,16.2189,16.1866,16.2051,97900.0
2008-03-11 14:55:00,35.15,35.18,35.13,35.16,64100.0,16.2189,16.2328,16.2097,16.2235,64100.0
2008-03-11 15:00:00,35.15,35.17,35.02,35.05,121500.0,16.2189,16.2282,16.159,16.1728,121500.0
2008-03-11 15:05:00,35.06,35.09,35.02,35.07,62200.0,16.1774,16.1912,16.159,16.182,62200.0
2008-03-11 15:10:00,35.07,35.08,35.02,35.07,48200.0,16.182,16.1866,16.159,16.182,48200.0
2008-03-11 15:15:00,35.06,35.15,35.06,35.14,37900.0,16.1774,16.2189,16.1774,16.2143,37900.0
2008-03-11 15:20:00,35.14,35.15,35.1,35.11,69700.0,16.2143,16.2189,16.1959,16.2005,69700.0
2008-03-11 15:25:00,35.12,35.15,35.08,35.14,86500.0,16.2051,16.2189,16.1866,16.2143,86500.0
2008-03-11 15:30:00,35.13,35.13,34.98,35.09,82200.0,16.2097,16.2097,16.1405,16.1912,82200.0
2008-03-11 15:35:00,35.08,35.1,35.05,35.1,50600.0,16.1866,16.1959,16.1728,16.1959,50600.0
2008-03-11 15:40:00,35.09,35.12,35.06,35.1,171900.0,16.1912,16.2051,16.1774,16.1959,171900.0
2008-03-11 15:45:00,35.1,35.11,35.05,35.07,82400.0,16.1959,16.2005,16.1728,16.182,82400.0
2008-03-11 15:50:00,35.06,35.15,35.06,35.1,162300.0,16.1774,16.2189,16.1774,16.1959,162300.0
2008-03-11 15:55:00,35.1,35.17,35.05,35.14,210000.0,16.1959,16.2282,16.1728,16.2143,210000.0
2008-03-12 09:30:00,35.24,35.25,34.99,35.21,118200.0,16.2605,16.2651,16.1451,16.2466,118200.0
2008-03-12 09:35:00,35.21,35.24,35.12,35.2,35300.0,16.2466,16.2605,16.2051,16.242,35300.0
2008-03-12 09:40:00,35.2,35.24,35.12,35.24,39800.0,16.242,16.2605,16.2051,16.2605,39800.0
2008-03-12 09:45:00,35.22,35.29,35.18,35.25,57500.0,16.2512,16.2835,16.2328,16.2651,57500.0
2008-03-12 09:50:00,35.26,35.33,35.24,35.32,33400.0,16.2697,16.302,16.2605,16.2974,33400.0
2008-03-12 09:55:00,35.32,35.32,35.24,35.24,27700.0,16.2974,16.2974,16.2605,16.2605,27700.0
2008-03-12 10:00:00,35.24,35.29,35.2,35.25,31500.0,16.2605,16.2835,16.242,16.2651,31500.0
2008-03-12 10:05:00,35.25,35.25,35.09,35.2,51900.0,16.2651,16.2651,16.1912,16.242,51900.0
2008-03-12 10:10:00,35.2,35.2,35.11,35.14,44600.0,16.242,16.242,16.2005,16.2143,44600.0
2008-03-12 10:15:00,35.14,35.22,35.14,35.22,33800.0,16.2143,16.2512,16.2143,16.2512,33800.0
2008-03-12 10:20:00,35.22,35.28,35.21,35.27,34200.0,16.2512,16.2789,16.2466,16.2743,34200.0
2008-03-12 10:25:00,35.27,35.29,35.26,35.26,43900.0,16.2743,16.2835,16.2697,16.2697,43900.0
2008-03-12 10:30:00,35.27,35.35,35.26,35.35,55400.0,16.2743,16.3112,16.2697,16.3112,55400.0
2008-03-12 10:35:00,35.34,35.39,35.34,35.39,31100.0,16.3066,16.3297,16.3066,16.3297,31100.0
2008-03-12 10:40:00,35.39,35.43,35.37,35.37,44000.0,16.3297,16.3481,16.3204,16.3204,44000.0
2008-03-12 10:45:00,35.38,35.4,35.37,35.37,30500.0,16.3251,16.3343,16.3204,16.3204,30500.0
2008-03-12 10:50:00,35.38,35.39,35.34,35.36,32300.0,16.3251,16.3297,16.3066,16.3158,32300.0
2008-03-12 10:55:00,35.36,35.36,35.33,35.34,26200.0,16.3158,16.3158,16.302,16.3066,26200.0
2008-03-12 11:00:00,35.34,35.37,35.32,35.35,39000.0,16.3066,16.3204,16.2974,16.3112,39000.0
2008-03-12 11:05:00,35.36,35.37,35.33,35.35,33800.0,16.3158,16.3204,16.302,16.3112,33800.0
2008-03-12 11:10:00,35.34,35.36,35.26,35.26,55900.0,16.3066,16.3158,16.2697,16.2697,55900.0
2008-03-12 11:15:00,35.26,35.32,35.26,35.29,40700.0,16.2697,16.2974,16.2697,16.2835,40700.0
2008-03-12 11:20:00,35.29,35.34,35.27,35.3,33800.0,16.2835,16.3066,16.2743,16.2881,33800.0
2008-03-12 11:25:00,35.3,35.3,35.26,35.28,61000.0,16.2881,16.2881,16.2697,16.2789,61000.0
2008-03-12 11:30:00,35.29,35.29,35.24,35.24,33300.0,16.2835,16.2835,16.2605,16.2605,33300.0
2008-03-12 11:35:00,35.24,35.26,35.24,35.25,20700.0,16.2605,16.2697,16.2605,16.2651,20700.0
2008-03-12 11:40:00,35.24,35.25,35.22,35.23,23200.0,16.2605,16.2651,16.2512,16.2558,23200.0
2008-03-12 11:45:00,35.23,35.23,35.19,35.19,28200.0,16.2558,16.2558,16.2374,16.2374,28200.0
2008-03-12 11:50:00,35.2,35.2,35.14,35.14,40800.0,16.242,16.242,16.2143,16.2143,40800.0
2008-03-12 11:55:00,35.14,35.15,35.11,35.11,28200.0,16.2143,16.2189,16.2005,16.2005,28200.0
2008-03-12 12:00:00,35.11,35.12,35.07,35.08,26500.0,16.2005,16.2051,16.182,16.1866,26500.0
2008-03-12 12:05:00,35.08,35.09,35.05,35.05,36800.0,16.1866,16.1912,16.1728,16.1728,36800.0
2008-03-12 12:10:00,35.05,35.06,35.03,35.04,28300.0,16.1728,16.1774,16.1636,16.1682,28300.0
2008-03-12 12:15:00,35.04,35.05,34.99,34.99,51500.0,16.1682,16.1728,16.1451,16.1451,51500.0
2008-03-12 12:20:00,35.0,35.02,34.98,35.0,43000.0,16.1497,16.159,16.1405,16.1497,43000.0
2008-03-12 12:25:00,34.99,35.02,34.87,34.88,77700.0,16.1451,16.159,16.0897,16.0944,77700.0
2008-03-12 12:30:00,34.88,34.93,34.86,34.88,60800.0,16.0944,16.1174,16.0851,16.0944,60800.0
2008-03-12 12:35:00,34.88,34.93,34.87,34.91,20200.0,16.0944,16.1174,16.0897,16.1082,20200.0
2008-03-12 12:40:00,34.92,34.92,34.85,34.86,42500.0,16.1128,16.1128,16.0805,16.0851,42500.0
2008-03-12 12:45:00,34.86,34.87,34.76,34.79,68700.0,16.0851,16.0897,16.039,16.0528,68700.0
2008-03-12 12:50:00,34.82,34.86,34.8,34.82,56400.0,16.0667,16.0851,16.0574,16.0667,56400.0
2008-03-12 12:55:00,34.82,34.85,34.81,34.84,29700.0,16.0667,16.0805,16.0621,16.0759,29700.0
2008-03-12 13:00:00,34.85,34.89,34.85,34.87,31800.0,16.0805,16.099,16.0805,16.0897,31800.0
2008-03-12 13:05:00,34.88,34.89,34.86,34.87,27600.0,16.0944,16.099,16.0851,16.0897,27600.0
2008-03-12 13:10:00,34.86,34.88,34.84,34.85,22400.0,16.0851,16.0944,16.0759,16.0805,22400.0
2008-03-12 13:15:00,34.84,34.84,34.82,34.83,17500.0,16.0759,16.0759,16.0667,16.0713,17500.0
2008-03-12 13:20:00,34.83,34.91,34.82,34.89,58800.0,16.0713,16.1082,16.0667,16.099,58800.0
2008-03-12 13:25:00,34.88,34.92,34.88,34.89,31500.0,16.0944,16.1128,16.0944,16.099,31500.0
2008-03-12 13:30:00,34.89,34.9,34.86,34.89,19700.0,16.099,16.1036,16.0851,16.099,19700.0
2008-03-12 13:35:00,34.88,34.89,34.85,34.86,30000.0,16.0944,16.099,16.0805,16.0851,30000.0
2008-03-12 13:40:00,34.87,34.87,34.79,34.82,50200.0,16.0897,16.0897,16.0528,16.0667,50200.0
2008-03-12 13:45:00,34.82,34.87,34.81,34.84,32600.0,16.0667,16.0897,16.0621,16.0759,32600.0
2008-03-12 13:50:00,34.84,34.85,34.76,34.77,42400.0,16.0759,16.0805,16.039,16.0436,42400.0
2008-03-12 13:55:00,34.78,34.79,34.77,34.77,12300.0,16.0482,16.0528,16.0436,16.0436,12300.0
2008-03-12 14:00:00,34.77,34.81,34.75,34.8,22000.0,16.0436,16.0621,16.0344,16.0574,22000.0
2008-03-12 14:05:00,34.79,34.81,34.72,34.79,40600.0,16.0528,16.0621,16.0205,16.0528,40600.0
2008-03-12 14:10:00,34.8,34.83,34.78,34.79,14600.0,16.0574,16.0713,16.0482,16.0528,14600.0
2008-03-12 14:15:00,34.8,34.84,34.79,34.84,29500.0,16.0574,16.0759,16.0528,16.0759,29500.0
2008-03-12 14:20:00,34.84,34.9,34.81,34.87,23200.0,16.0759,16.1036,16.0621,16.0897,23200.0
2008-03-12 14:25:00,34.87,34.87,34.81,34.84,28000.0,16.0897,16.0897,16.0621,16.0759,28000.0
2008-03-12 14:30:00,34.83,34.87,34.8,34.86,39600.0,16.0713,16.0897,16.0574,16.0851,39600.0
2008-03-12 14:35:00,34.85,34.88,34.85,34.85,31600.0,16.0805,16.0944,16.0805,16.0805,31600.0
2008-03-12 14:40:00,34.86,34.91,34.85,34.89,70600.0,16.0851,16.1082,16.0805,16.099,70600.0
2008-03-12 14:45:00,34.9,34.91,34.87,34.9,42000.0,16.1036,16.1082,16.0897,16.1036,42000.0
2008-03-12 14:50:00,34.89,34.9,34.86,34.86,14700.0,16.099,16.1036,16.0851,16.0851,14700.0
2008-03-12 14:55:00,34.86,34.87,34.84,34.85,34500.0,16.0851,16.0897,16.0759,16.0805,34500.0
2008-03-12 15:00:00,34.85,34.85,34.76,34.77,56100.0,16.0805,16.0805,16.039,16.0436,56100.0
2008-03-12 15:05:00,34.77,34.81,34.75,34.76,45800.0,16.0436,16.0621,16.0344,16.039,45800.0
2008-03-12 15:10:00,34.76,34.79,34.75,34.79,30400.0,16.039,16.0528,16.0344,16.0528,30400.0
2008-03-12 15:15:00,34.79,34.85,34.72,34.73,71900.0,16.0528,16.0805,16.0205,16.0251,71900.0
2008-03-12 15:20:00,34.72,34.75,34.68,34.68,81500.0,16.0205,16.0344,16.0021,16.0021,81500.0
2008-03-12 15:25:00,34.69,34.73,34.57,34.64,124900.0,16.0067,16.0251,15.9513,15.9836,124900.0
2008-03-12 15:30:00,34.64,34.66,34.58,34.6,60500.0,15.9836,15.9928,15.9559,15.9652,60500.0
2008-03-12 15:35:00,34.6,34.67,34.59,34.61,71000.0,15.9652,15.9975,15.9605,15.9698,71000.0
2008-03-12 15:40:00,34.61,34.69,34.59,34.6,73700.0,15.9698,16.0067,15.9605,15.9652,73700.0
2008-03-12 15:45:00,34.61,34.67,34.6,34.64,90200.0,15.9698,15.9975,15.9652,15.9836,90200.0
2008-03-12 15:50:00,34.64,34.64,34.59,34.61,61500.0,15.9836,15.9836,15.9605,15.9698,61500.0
2008-03-12 15:55:00,34.6,34.65,34.58,34.64,94400.0,15.9652,15.9882,15.9559,15.9836,94400.0
2008-03-13 09:30:00,34.52,34.67,34.33,34.51,94900.0,15.9282,15.9975,15.8406,15.9236,94900.0
2008-03-13 09:35:00,34.52,34.52,34.26,34.27,58000.0,15.9282,15.9282,15.8083,15.8129,58000.0
2008-03-13 09:40:00,34.31,34.4,34.28,34.32,43000.0,15.8313,15.8729,15.8175,15.836,43000.0
2008-03-13 09:45:00,34.32,34.47,34.31,34.42,50700.0,15.836,15.9052,15.8313,15.8821,50700.0
2008-03-13 09:50:00,34.41,34.43,34.31,34.33,42100.0,15.8775,15.8867,15.8313,15.8406,42100.0
2008-03-13 09:55:00,34.33,34.53,34.31,34.46,83600.0,15.8406,15.9329,15.8313,15.9006,83600.0
2008-03-13 10:00:00,34.45,34.52,34.35,34.48,66600.0,15.8959,15.9282,15.8498,15.9098,66600.0
2008-03-13 10:05:00,34.48,34.51,34.47,34.47,45600.0,15.9098,15.9236,15.9052,15.9052,45600.0
2008-03-13 10:10:00,34.48,34.58,34.37,34.37,56100.0,15.9098,15.9559,15.859,15.859,56100.0
2008-03-13 10:15:00,34.37,34.47,34.34,34.38,77000.0,15.859,15.9052,15.8452,15.8636,77000.0
2008-03-13 10:20:00,34.37,34.37,34.23,34.24,54100.0,15.859,15.859,15.7944,15.799,54100.0
2008-03-13 10:25:00,34.24,34.3,34.23,34.27,55900.0,15.799,15.8267,15.7944,15.8129,55900.0
2008-03-13 10:30:00,34.27,34.33,34.24,34.32,53300.0,15.8129,15.8406,15.799,15.836,53300.0
2008-03-13 10:35:00,34.3,34.32,34.24,34.3,71000.0,15.8267,15.836,15.799,15.8267,71000.0
2008-03-13 10:40:00,34.3,34.34,34.22,34.23,41800.0,15.8267,15.8452,15.7898,15.7944,41800.0
2008-03-13 10:45:00,34.23,34.25,34.2,34.21,46000.0,15.7944,15.8037,15.7806,15.7852,46000.0
2008-03-13 10:50:00,34.21,34.25,34.21,34.23,25000.0,15.7852,15.8037,15.7852,15.7944,25000.0
2008-03-13 10:55:00,34.24,34.25,34.21,34.24,31900.0,15.799,15.8037,15.7852,15.799,31900.0
2008-03-13 11:00:00,34.24,34.25,34.2,34.24,33200.0,15.799,15.8037,15.7806,15.799,33200.0
2008-03-13 11:05:00,34.23,34.49,34.23,34.47,154100.0,15.7944,15.9144,15.7944,15.9052,154100.0
2008-03-13 11:10:00,34.47,34.6,34.42,34.52,95400.0,15.9052,15.9652,15.8821,15.9282,95400.0
2008-03-13 11:15:00,34.52,34.52,34.4,34.51,64500.0,15.9282,15.9282,15.8729,15.9236,64500.0
2008-03-13 11:20:00,34.5,34.59,34.44,34.59,82600.0,15.919,15.9605,15.8913,15.9605,82600.0
2008-03-13 11:25:00,34.6,34.63,34.52,34.52,62100.0,15.9652,15.979,15.9282,15.9282,62100.0
2008-03-13 11:30:00,34.51,34.53,34.38,34.39,66700.0,15.9236,15.9329,15.8636,15.8683,66700.0
2008-03-13 11:35:00,34.38,34.42,34.36,34.36,56000.0,15.8636,15.8821,15.8544,15.8544,56000.0
2008-03-13 11:40:00,34.36,34.37,34.25,34.36,56800.0,15.8544,15.859,15.8037,15.8544,56800.0
2008-03-13 11:45:00,34.36,34.39,34.22,34.28,51200.0,15.8544,15.8683,15.7898,15.8175,51200.0
2008-03-13 11:50:00,34.27,34.4,34.27,34.3,52800.0,15.8129,15.8729,15.8129,15.8267,52800.0
2008-03-13 11:55:00,34.31,34.31,34.21,34.28,56700.0,15.8313,15.8313,15.7852,15.8175,56700.0
2008-03-13 12:00:00,34.29,34.31,34.22,34.22,46600.0,15.8221,15.8313,15.7898,15.7898,46600.0
2008-03-13 12:05:00,34.22,34.35,34.22,34.33,42900.0,15.7898,15.8498,15.7898,15.8406,42900.0
2008-03-13 12:10:00,34.33,34.42,34.33,34.34,38300.0,15.8406,15.8821,15.8406,15.8452,38300.0
2008-03-13 12:15:00,34.35,34.35,34.27,34.33,47500.0,15.8498,15.8498,15.8129,15.8406,47500.0
2008-03-13 12:20:00,34.33,34.4,34.32,34.39,52800.0,15.8406,15.8729,15.836,15.8683,52800.0
2008-03-13 12:25:00,34.38,34.39,34.32,34.38,33000.0,15.8636,15.8683,15.836,15.8636,33000.0
2008-03-13 12:30:00,34.38,34.4,34.34,34.34,12800.0,15.8636,15.8729,15.8452,15.8452,12800.0
2008-03-13 12:35:00,34.35,34.39,34.34,34.39,21400.0,15.8498,15.8683,15.8452,15.8683,21400.0
2008-03-13 12:40:00,34.38,34.39,34.31,34.32,32800.0,15.8636,15.8683,15.8313,15.836,32800.0
2008-03-13 12:45:00,34.33,34.43,34.32,34.37,32500.0,15.8406,15.8867,15.836,15.859,32500.0
2008-03-13 12:50:00,34.37,34.4,34.35,34.39,17500.0,15.859,15.8729,15.8498,15.8683,17500.0
2008-03-13 12:55:00,34.39,34.4,34.34,34.37,23800.0,15.8683,15.8729,15.8452,15.859,23800.0
2008-03-13 13:00:00,34.36,34.44,34.36,34.43,16900.0,15.8544,15.8913,15.8544,15.8867,16900.0
2008-03-13 13:05:00,34.42,34.51,34.41,34.43,52000.0,15.8821,15.9236,15.8775,15.8867,52000.0
2008-03-13 13:10:00,34.43,34.53,34.43,34.46,24100.0,15.8867,15.9329,15.8867,15.9006,24100.0
2008-03-13 13:15:00,34.45,34.56,34.45,34.54,57300.0,15.8959,15.9467,15.8959,15.9375,57300.0
2008-03-13 13:20:00,34.54,34.6,34.44,34.44,66000.0,15.9375,15.9652,15.8913,15.8913,66000.0
2008-03-13 13:25:00,34.45,34.62,34.44,34.55,29700.0,15.8959,15.9744,15.8913,15.9421,29700.0
2008-03-13 13:30:00,34.56,34.65,34.55,34.63,58700.0,15.9467,15.9882,15.9421,15.979,58700.0
2008-03-13 13:35:00,34.63,34.67,34.6,34.6,38000.0,15.979,15.9975,15.9652,15.9652,38000.0
2008-03-13 13:40:00,34.61,34.7,34.59,34.68,30900.0,15.9698,16.0113,15.9605,16.0021,30900.0
2008-03-13 13:45:00,34.68,34.68,34.52,34.56,29400.0,16.0021,16.0021,15.9282,15.9467,29400.0
2008-03-13 13:50:00,34.57,34.66,34.57,34.65,52500.0,15.9513,15.9928,15.9513,15.9882,52500.0
2008-03-13 13:55:00,34.65,34.81,34.65,34.74,111400.0,15.9882,16.0621,15.9882,16.0298,111400.0
2008-03-13 14:00:00,34.73,34.77,34.67,34.76,46300.0,16.0251,16.0436,15.9975,16.039,46300.0
2008-03-13 14:05:00,34.75,34.77,34.67,34.71,34900.0,16.0344,16.0436,15.9975,16.0159,34900.0
2008-03-13 14:10:00,34.72,34.73,34.66,34.67,30100.0,16.0205,16.0251,15.9928,15.9975,30100.0
2008-03-13 14:15:00,34.67,34.74,34.6,34.61,48000.0,15.9975,16.0298,15.9652,15.9698,48000.0
2008-03-13 14:20:00,34.61,34.71,34.61,34.67,36000.0,15.9698,16.0159,15.9698,15.9975,36000.0
2008-03-13 14:25:00,34.66,34.76,34.66,34.76,44400.0,15.9928,16.039,15.9928,16.039,44400.0
2008-03-13 14:30:00,34.76,34.76,34.64,34.65,30200.0,16.039,16.039,15.9836,15.9882,30200.0
2008-03-13 14:35:00,34.64,34.68,34.57,34.57,52100.0,15.9836,16.0021,15.9513,15.9513,52100.0
2008-03-13 14:40:00,34.57,34.58,34.51,34.53,34800.0,15.9513,15.9559,15.9236,15.9329,34800.0
2008-03-13 14:45:00,34.53,34.58,34.48,34.51,29400.0,15.9329,15.9559,15.9098,15.9236,29400.0
2008-03-13 14:50:00,34.5,34.56,34.48,34.49,40600.0,15.919,15.9467,15.9098,15.9144,40600.0
2008-03-13 14:55:00,34.49,34.58,34.49,34.58,23700.0,15.9144,15.9559,15.9144,15.9559,23700.0
2008-03-13 15:00:00,34.58,34.65,34.51,34.6,86600.0,15.9559,15.9882,15.9236,15.9652,86600.0
2008-03-13 15:05:00,34.61,34.71,34.58,34.67,56300.0,15.9698,16.0159,15.9559,15.9975,56300.0
2008-03-13 15:10:00,34.67,34.67,34.6,34.65,29000.0,15.9975,15.9975,15.9652,15.9882,29000.0
2008-03-13 15:15:00,34.65,34.67,34.58,34.6,29500.0,15.9882,15.9975,15.9559,15.9652,29500.0
2008-03-13 15:20:00,34.6,34.63,34.55,34.63,43900.0,15.9652,15.979,15.9421,15.979,43900.0
2008-03-13 15:25:00,34.63,34.66,34.56,34.62,31500.0,15.979,15.9928,15.9467,15.9744,31500.0
2008-03-13 15:30:00,34.63,34.68,34.58,34.58,48000.0,15.979,16.0021,15.9559,15.9559,48000.0
2008-03-13 15:35:00,34.58,34.63,34.56,34.62,35600.0,15.9559,15.979,15.9467,15.9744,35600.0
2008-03-13 15:40:00,34.62,34.71,34.57,34.64,60800.0,15.9744,16.0159,15.9513,15.9836,60800.0
2008-03-13 15:45:00,34.64,34.65,34.57,34.58,50900.0,15.9836,15.9882,15.9513,15.9559,50900.0
2008-03-13 15:50:00,34.57,34.65,34.57,34.62,51900.0,15.9513,15.9882,15.9513,15.9744,51900.0
2008-03-13 15:55:00,34.62,34.65,34.57,34.6,65700.0,15.9744,15.9882,15.9513,15.9652,65700.0
2008-03-14 09:30:00,34.81,34.89,34.63,34.88,60800.0,16.0621,16.099,15.979,16.0944,60800.0
2008-03-14 09:35:00,34.87,34.88,34.63,34.76,45900.0,16.0897,16.0944,15.979,16.039,45900.0
2008-03-14 09:40:00,34.76,34.84,34.55,34.62,48300.0,16.039,16.0759,15.9421,15.9744,48300.0
2008-03-14 09:45:00,34.62,34.63,34.29,34.29,73500.0,15.9744,15.979,15.8221,15.8221,73500.0
2008-03-14 09:50:00,34.32,34.5,34.21,34.44,76700.0,15.836,15.919,15.7852,15.8913,76700.0
2008-03-14 09:55:00,34.43,34.45,34.21,34.22,97800.0,15.8867,15.8959,15.7852,15.7898,97800.0
2008-03-14 10:00:00,34.21,34.33,33.96,34.3,160200.0,15.7852,15.8406,15.6698,15.8267,160200.0
2008-03-14 10:05:00,34.35,34.36,34.05,34.17,83300.0,15.8498,15.8544,15.7114,15.7667,83300.0
2008-03-14 10:10:00,34.16,34.17,34.03,34.16,81700.0,15.7621,15.7667,15.7021,15.7621,81700.0
2008-03-14 10:15:00,34.15,34.3,34.07,34.17,84800.0,15.7575,15.8267,15.7206,15.7667,84800.0
2008-03-14 10:20:00,34.15,34.18,34.09,34.15,100900.0,15.7575,15.7714,15.7298,15.7575,100900.0
2008-03-14 10:25:00,34.16,34.22,34.06,34.18,74800.0,15.7621,15.7898,15.716,15.7714,74800.0
2008-03-14 10:30:00,34.16,34.27,34.13,34.17,67500.0,15.7621,15.8129,15.7483,15.7667,67500.0
2008-03-14 10:35:00,34.18,34.25,34.15,34.24,38700.0,15.7714,15.8037,15.7575,15.799,38700.0
2008-03-14 10:40:00,34.23,34.23,34.04,34.18,79900.0,15.7944,15.7944,15.7068,15.7714,79900.0
2008-03-14 10:45:00,34.19,34.22,34.13,34.16,44500.0,15.776,15.7898,15.7483,15.7621,44500.0
2008-03-14 10:50:00,34.15,34.26,34.13,34.19,31900.0,15.7575,15.8083,15.7483,15.776,31900.0
2008-03-14 10:55:00,34.19,34.24,34.13,34.19,28800.0,15.776,15.799,15.7483,15.776,28800.0
2008-03-14 11:00:00,34.22,34.29,34.18,34.23,26400.0,15.7898,15.8221,15.7714,15.7944,26400.0
2008-03-14 11:05:00,34.23,34.32,34.23,34.25,42900.0,15.7944,15.836,15.7944,15.8037,42900.0
2008-03-14 11:10:00,34.25,34.31,34.16,34.18,32200.0,15.8037,15.8313,15.7621,15.7714,32200.0
2008-03-14 11:15:00,34.17,34.19,34.09,34.13,33400.0,15.7667,15.776,15.7298,15.7483,33400.0
2008-03-14 11:20:00,34.12,34.18,34.07,34.1,28000.0,15.7437,15.7714,15.7206,15.7344,28000.0
2008-03-14 11:25:00,34.1,34.2,34.07,34.19,34600.0,15.7344,15.7806,15.7206,15.776,34600.0
2008-03-14 11:30:00,34.18,34.29,34.18,34.27,40700.0,15.7714,15.8221,15.7714,15.8129,40700.0
2008-03-14 11:35:00,34.26,34.34,34.26,34.29,28000.0,15.8083,15.8452,15.8083,15.8221,28000.0
2008-03-14 11:40:00,34.29,34.3,34.23,34.29,36500.0,15.8221,15.8267,15.7944,15.8221,36500.0
2008-03-14 11:45:00,34.3,34.5,34.19,34.2,99900.0,15.8267,15.919,15.776,15.7806,99900.0
2008-03-14 11:50:00,34.19,34.25,34.19,34.23,40100.0,15.776,15.8037,15.776,15.7944,40100.0
2008-03-14 11:55:00,34.22,34.24,34.13,34.19,31400.0,15.7898,15.799,15.7483,15.776,31400.0
2008-03-14 12:00:00,34.19,34.23,34.19,34.21,17800.0,15.776,15.7944,15.776,15.7852,17800.0
2008-03-14 12:05:00,34.21,34.3,34.19,34.26,27900.0,15.7852,15.8267,15.776,15.8083,27900.0
2008-03-14 12:10:00,34.26,34.33,34.25,34.33,30400.0,15.8083,15.8406,15.8037,15.8406,30400.0
2008-03-14 12:15:00,34.33,34.36,34.31,34.32,46400.0,15.8406,15.8544,15.8313,15.836,46400.0
2008-03-14 12:20:00,34.32,34.34,34.3,34.34,55800.0,15.836,15.8452,15.8267,15.8452,55800.0
2008-03-14 12:25:00,34.33,34.4,34.31,34.36,46500.0,15.8406,15.8729,15.8313,15.8544,46500.0
2008-03-14 12:30:00,34.35,34.39,34.31,34.36,47800.0,15.8498,15.8683,15.8313,15.8544,47800.0
2008-03-14 12:35:00,34.36,34.41,34.34,34.35,48100.0,15.8544,15.8775,15.8452,15.8498,48100.0
2008-03-14 12:40:00,34.34,34.4,34.27,34.29,91100.0,15.8452,15.8729,15.8129,15.8221,91100.0
2008-03-14 12:45:00,34.28,34.35,34.27,34.33,44000.0,15.8175,15.8498,15.8129,15.8406,44000.0
2008-03-14 12:50:00,34.34,34.45,34.31,34.38,64900.0,15.8452,15.8959,15.8313,15.8636,64900.0
2008-03-14 12:55:00,34.36,34.37,34.26,34.33,32900.0,15.8544,15.859,15.8083,15.8406,32900.0
2008-03-14 13:00:00,34.34,34.35,34.25,34.26,45600.0,15.8452,15.8498,15.8037,15.8083,45600.0
2008-03-14 13:05:00,34.26,34.37,34.21,34.35,37900.0,15.8083,15.859,15.7852,15.8498,37900.0
2008-03-14 13:10:00,34.35,34.37,34.27,34.28,19400.0,15.8498,15.859,15.8129,15.8175,19400.0
2008-03-14 13:15:00,34.28,34.37,34.27,34.29,61800.0,15.8175,15.859,15.8129,15.8221,61800.0
2008-03-14 13:20:00,34.29,34.33,34.24,34.31,40400.0,15.8221,15.8406,15.799,15.8313,40400.0
2008-03-14 13:25:00,34.3,34.35,34.24,34.26,41700.0,15.8267,15.8498,15.799,15.8083,41700.0
2008-03-14 13:30:00,34.25,34.31,34.24,34.24,34100.0,15.8037,15.8313,15.799,15.799,34100.0
2008-03-14 13:35:00,34.24,34.38,34.22,34.35,47000.0,15.799,15.8636,15.7898,15.8498,47000.0
2008-03-14 13:40:00,34.35,34.35,34.23,34.3,41000.0,15.8498,15.8498,15.7944,15.8267,41000.0
2008-03-14 13:45:00,34.29,34.34,34.29,34.32,25100.0,15.8221,15.8452,15.8221,15.836,25100.0
2008-03-14 13:50:00,34.32,34.33,34.25,34.3,60700.0,15.836,15.8406,15.8037,15.8267,60700.0
2008-03-14 13:55:00,34.3,34.33,34.22,34.23,77200.0,15.8267,15.8406,15.7898,15.7944,77200.0
2008-03-14 14:00:00,34.22,34.31,34.21,34.27,68100.0,15.7898,15.8313,15.7852,15.8129,68100.0
2008-03-14 14:05:00,34.27,34.31,34.24,34.27,67300.0,15.8129,15.8313,15.799,15.8129,67300.0
2008-03-14 14:10:00,34.27,34.3,34.23,34.24,53200.0,15.8129,15.8267,15.7944,15.799,53200.0
2008-03-14 14:15:00,34.23,34.29,34.21,34.25,89600.0,15.7944,15.8221,15.7852,15.8037,89600.0
2008-03-14 14:20:00,34.25,34.29,34.23,34.25,48900.0,15.8037,15.8221,15.7944,15.8037,48900.0
2008-03-14 14:25:00,34.25,34.26,34.1,34.13,60600.0,15.8037,15.8083,15.7344,15.7483,60600.0
2008-03-14 14:30:00,34.13,34.15,34.08,34.15,68800.0,15.7483,15.7575,15.7252,15.7575,68800.0
2008-03-14 14:35:00,34.14,34.19,34.06,34.08,47200.0,15.7529,15.776,15.716,15.7252,47200.0
2008-03-14 14:40:00,34.08,34.36,34.08,34.23,85600.0,15.7252,15.8544,15.7252,15.7944,85600.0
2008-03-14 14:45:00,34.23,34.23,34.09,34.13,56400.0,15.7944,15.7944,15.7298,15.7483,56400.0
2008-03-14 14:50:00,34.14,34.22,34.12,34.2,54600.0,15.7529,15.7898,15.7437,15.7806,54600.0
2008-03-14 14:55:00,34.2,34.27,34.17,34.24,60200.0,15.7806,15.8129,15.7667,15.799,60200.0
2008-03-14 15:00:00,34.24,34.28,34.2,34.21,47200.0,15.799,15.8175,15.7806,15.7852,47200.0
2008-03-14 15:05:00,34.21,34.25,34.17,34.25,54200.0,15.7852,15.8037,15.7667,15.8037,54200.0
2008-03-14 15:10:00,34.24,34.33,34.19,34.27,70600.0,15.799,15.8406,15.776,15.8129,70600.0
2008-03-14 15:15:00,34.28,34.51,34.28,34.39,85300.0,15.8175,15.9236,15.8175,15.8683,85300.0
2008-03-14 15:20:00,34.38,34.54,34.38,34.53,68000.0,15.8636,15.9375,15.8636,15.9329,68000.0
2008-03-14 15:25:00,34.53,34.63,34.52,34.52,74300.0,15.9329,15.979,15.9282,15.9282,74300.0
2008-03-14 15:30:00,34.51,34.53,34.42,34.49,74200.0,15.9236,15.9329,15.8821,15.9144,74200.0
2008-03-14 15:35:00,34.48,34.62,34.48,34.56,107600.0,15.9098,15.9744,15.9098,15.9467,107600.0
2008-03-14 15:40:00,34.56,34.56,34.43,34.43,108000.0,15.9467,15.9467,15.8867,15.8867,108000.0
2008-03-14 15:45:00,34.43,34.52,34.39,34.49,113900.0,15.8867,15.9282,15.8683,15.9144,113900.0
2008-03-14 15:50:00,34.48,34.54,34.42,34.5,151200.0,15.9098,15.9375,15.8821,15.919,151200.0
2008-03-14 15:55:00,34.5,34.53,34.43,34.48,134100.0,15.919,15.9329,15.8867,15.9098,134100.0
2008-03-17 09:30:00,33.71,34.5,33.71,34.36,148100.0,15.5545,15.919,15.5545,15.8544,148100.0
2008-03-17 09:35:00,34.36,34.44,34.16,34.33,62400.0,15.8544,15.8913,15.7621,15.8406,62400.0
2008-03-17 09:40:00,34.37,34.45,34.29,34.36,61000.0,15.859,15.8959,15.8221,15.8544,61000.0
2008-03-17 09:45:00,34.36,34.49,34.28,34.32,80300.0,15.8544,15.9144,15.8175,15.836,80300.0
2008-03-17 09:50:00,34.32,34.44,34.3,34.37,175300.0,15.836,15.8913,15.8267,15.859,175300.0
2008-03-17 09:55:00,34.36,34.42,34.24,34.3,80300.0,15.8544,15.8821,15.799,15.8267,80300.0
2008-03-17 10:00:00,34.3,34.45,34.3,34.43,87200.0,15.8267,15.8959,15.8267,15.8867,87200.0
2008-03-17 10:05:00,34.43,34.57,34.43,34.5,88500.0,15.8867,15.9513,15.8867,15.919,88500.0
2008-03-17 10:10:00,34.5,34.65,34.5,34.55,89400.0,15.919,15.9882,15.919,15.9421,89400.0
2008-03-17 10:15:00,34.54,34.61,34.52,34.58,93900.0,15.9375,15.9698,15.9282,15.9559,93900.0
2008-03-17 10:20:00,34.58,34.61,34.48,34.6,105200.0,15.9559,15.9698,15.9098,15.9652,105200.0
2008-03-17 10:25:00,34.6,34.72,34.57,34.57,187800.0,15.9652,16.0205,15.9513,15.9513,187800.0
2008-03-17 10:30:00,34.56,34.67,34.56,34.66,88500.0,15.9467,15.9975,15.9467,15.9928,88500.0
2008-03-17 10:35:00,34.66,34.78,34.66,34.7,98700.0,15.9928,16.0482,15.9928,16.0113,98700.0
2008-03-17 10:40:00,34.7,34.88,34.65,34.86,121700.0,16.0113,16.0944,15.9882,16.0851,121700.0
2008-03-17 10:45:00,34.85,34.88,34.8,34.82,92300.0,16.0805,16.0944,16.0574,16.0667,92300.0
2008-03-17 10:50:00,34.81,34.93,34.8,34.82,100700.0,16.0621,16.1174,16.0574,16.0667,100700.0
2008-03-17 10:55:00,34.8,34.85,34.76,34.8,66900.0,16.0574,16.0805,16.039,16.0574,66900.0
2008-03-17 11:00:00,34.81,34.82,34.72,34.72,89200.0,16.0621,16.0667,16.0205,16.0205,89200.0
2008-03-17 11:05:00,34.73,34.87,34.7,34.81,59000.0,16.0251,16.0897,16.0113,16.0621,59000.0
2008-03-17 11:10:00,34.81,34.83,34.73,34.77,76200.0,16.0621,16.0713,16.0251,16.0436,76200.0
2008-03-17 11:15:00,34.77,34.79,34.74,34.77,78600.0,16.0436,16.0528,16.0298,16.0436,78600.0
2008-03-17 11:20:00,34.77,34.83,34.75,34.75,75900.0,16.0436,16.0713,16.0344,16.0344,75900.0
2008-03-17 11:25:00,34.75,34.85,34.73,34.84,62000.0,16.0344,16.0805,16.0251,16.0759,62000.0
2008-03-17 11:30:00,34.85,34.88,34.82,34.86,99600.0,16.0805,16.0944,16.0667,16.0851,99600.0
2008-03-17 11:35:00,34.86,34.92,34.75,34.75,122400.0,16.0851,16.1128,16.0344,16.0344,122400.0
2008-03-17 11:40:00,34.75,34.81,34.74,34.76,85600.0,16.0344,16.0621,16.0298,16.039,85600.0
2008-03-17 11:45:00,34.77,34.94,34.76,34.94,72400.0,16.0436,16.122,16.039,16.122,72400.0
2008-03-17 11:50:00,34.93,34.95,34.89,34.89,81800.0,16.1174,16.1267,16.099,16.099,81800.0
2008-03-17 11:55:00,34.89,34.89,34.76,34.79,65100.0,16.099,16.099,16.039,16.0528,65100.0
2008-03-17 12:00:00,34.8,34.8,34.72,34.79,81900.0,16.0574,16.0574,16.0205,16.0528,81900.0
2008-03-17 12:05:00,34.78,34.85,34.77,34.81,62300.0,16.0482,16.0805,16.0436,16.0621,62300.0
2008-03-17 12:10:00,34.81,34.88,34.77,34.86,43500.0,16.0621,16.0944,16.0436,16.0851,43500.0
2008-03-17 12:15:00,34.86,34.87,34.84,34.86,30800.0,16.0851,16.0897,16.0759,16.0851,30800.0
2008-03-17 12:20:00,34.86,34.86,34.72,34.77,74500.0,16.0851,16.0851,16.0205,16.0436,74500.0
2008-03-17 12:25:00,34.77,34.86,34.71,34.86,45500.0,16.0436,16.0851,16.0159,16.0851,45500.0
2008-03-17 12:30:00,34.84,34.9,34.79,34.9,51800.0,16.0759,16.1036,16.0528,16.1036,51800.0
2008-03-17 12:35:00,34.9,34.92,34.85,34.9,61100.0,16.1036,16.1128,16.0805,16.1036,61100.0
2008-03-17 12:40:00,34.9,34.9,34.83,34.85,35300.0,16.1036,16.1036,16.0713,16.0805,35300.0
2008-03-17 12:45:00,34.84,34.9,34.84,34.88,61900.0,16.0759,16.1036,16.0759,16.0944,61900.0
2008-03-17 12:50:00,34.87,34.91,34.87,34.88,67800.0,16.0897,16.1082,16.0897,16.0944,67800.0
2008-03-17 12:55:00,34.88,34.91,34.83,34.84,67500.0,16.0944,16.1082,16.0713,16.0759,67500.0
2008-03-17 13:00:00,34.84,34.88,34.83,34.86,32300.0,16.0759,16.0944,16.0713,16.0851,32300.0
2008-03-17 13:05:00,34.88,34.88,34.84,34.85,36700.0,16.0944,16.0944,16.0759,16.0805,36700.0
2008-03-17 13:10:00,34.84,34.9,34.81,34.85,72000.0,16.0759,16.1036,16.0621,16.0805,72000.0
2008-03-17 13:15:00,34.86,34.86,34.81,34.86,50100.0,16.0851,16.0851,16.0621,16.0851,50100.0
2008-03-17 13:20:00,34.86,34.88,34.75,34.88,88900.0,16.0851,16.0944,16.0344,16.0944,88900.0
2008-03-17 13:25:00,34.87,34.88,34.77,34.83,52800.0,16.0897,16.0944,16.0436,16.0713,52800.0
2008-03-17 13:30:00,34.82,34.84,34.78,34.82,43300.0,16.0667,16.0759,16.0482,16.0667,43300.0
2008-03-17 13:35:00,34.81,34.82,34.75,34.75,33800.0,16.0621,16.0667,16.0344,16.0344,33800.0
2008-03-17 13:40:00,34.75,34.79,34.71,34.76,67400.0,16.0344,16.0528,16.0159,16.039,67400.0
2008-03-17 13:45:00,34.77,34.85,34.72,34.73,112900.0,16.0436,16.0805,16.0205,16.0251,112900.0
2008-03-17 13:50:00,34.73,34.76,34.7,34.75,55600.0,16.0251,16.039,16.0113,16.0344,55600.0
2008-03-17 13:55:00,34.75,34.78,34.71,34.77,65800.0,16.0344,16.0482,16.0159,16.0436,65800.0
2008-03-17 14:00:00,34.77,34.86,34.75,34.84,78800.0,16.0436,16.0851,16.0344,16.0759,78800.0
2008-03-17 14:05:00,34.83,34.98,34.78,34.97,89800.0,16.0713,16.1405,16.0482,16.1359,89800.0
2008-03-17 14:10:00,34.97,35.0,34.92,34.99,78200.0,16.1359,16.1497,16.1128,16.1451,78200.0
2008-03-17 14:15:00,34.99,35.05,34.97,35.03,115100.0,16.1451,16.1728,16.1359,16.1636,115100.0
2008-03-17 14:20:00,35.03,35.07,34.99,35.03,75000.0,16.1636,16.182,16.1451,16.1636,75000.0
2008-03-17 14:25:00,35.03,35.05,35.0,35.02,63000.0,16.1636,16.1728,16.1497,16.159,63000.0
2008-03-17 14:30:00,35.02,35.1,35.02,35.08,85100.0,16.159,16.1959,16.159,16.1866,85100.0
2008-03-17 14:35:00,35.09,35.15,35.07,35.14,65000.0,16.1912,16.2189,16.182,16.2143,65000.0
2008-03-17 14:40:00,35.14,35.25,35.13,35.21,109600.0,16.2143,16.2651,16.2097,16.2466,109600.0
2008-03-17 14:45:00,35.22,35.27,35.17,35.2,77600.0,16.2512,16.2743,16.2282,16.242,77600.0
2008-03-17 14:50:00,35.21,35.29,35.18,35.22,69300.0,16.2466,16.2835,16.2328,16.2512,69300.0
2008-03-17 14:55:00,35.21,35.29,35.2,35.22,74200.0,16.2466,16.2835,16.242,16.2512,74200.0
2008-03-17 15:00:00,35.22,35.33,35.19,35.27,94500.0,16.2512,16.302,16.2374,16.2743,94500.0
2008-03-17 15:05:00,35.27,35.36,35.25,35.26,123900.0,16.2743,16.3158,16.2651,16.2697,123900.0
2008-03-17 15:10:00,35.27,35.28,35.22,35.25,93000.0,16.2743,16.2789,16.2512,16.2651,93000.0
2008-03-17 15:15:00,35.24,35.31,35.2,35.31,196700.0,16.2605,16.2928,16.242,16.2928,196700.0
2008-03-17 15:20:00,35.31,35.37,35.23,35.36,172500.0,16.2928,16.3204,16.2558,16.3158,172500.0
2008-03-17 15:25:00,35.36,35.53,35.35,35.46,339900.0,16.3158,16.3943,16.3112,16.362,339900.0
2008-03-17 15:30:00,35.47,35.56,35.44,35.56,151600.0,16.3666,16.4081,16.3527,16.4081,151600.0
2008-03-17 15:35:00,35.56,35.68,35.52,35.61,352500.0,16.4081,16.4635,16.3897,16.4312,352500.0
2008-03-17 15:40:00,35.61,35.62,35.55,35.59,220500.0,16.4312,16.4358,16.4035,16.422,220500.0
2008-03-17 15:45:00,35.59,35.64,35.52,35.62,234300.0,16.422,16.445,16.3897,16.4358,234300.0
2008-03-17 15:50:00,35.62,35.64,35.55,35.61,270400.0,16.4358,16.445,16.4035,16.4312,270400.0
2008-03-17 15:55:00,35.61,35.71,35.42,35.43,452600.0,16.4312,16.4773,16.3435,16.3481,452600.0
2008-03-18 09:30:00,35.99,35.99,35.5,35.6,113100.0,16.6065,16.6065,16.3804,16.4266,113100.0
2008-03-18 09:35:00,35.6,35.74,35.57,35.71,56500.0,16.4266,16.4912,16.4127,16.4773,56500.0
2008-03-18 09:40:00,35.69,35.77,35.64,35.73,62900.0,16.4681,16.505,16.445,16.4866,62900.0
2008-03-18 09:45:00,35.72,35.75,35.65,35.72,53000.0,16.4819,16.4958,16.4496,16.4819,53000.0
2008-03-18 09:50:00,35.7,35.78,35.67,35.75,51600.0,16.4727,16.5096,16.4589,16.4958,51600.0
2008-03-18 09:55:00,35.74,35.85,35.74,35.78,46000.0,16.4912,16.5419,16.4912,16.5096,46000.0
2008-03-18 10:00:00,35.78,35.83,35.77,35.79,60000.0,16.5096,16.5327,16.505,16.5142,60000.0
2008-03-18 10:05:00,35.79,35.81,35.75,35.78,89700.0,16.5142,16.5235,16.4958,16.5096,89700.0
2008-03-18 10:10:00,35.78,35.79,35.73,35.75,62400.0,16.5096,16.5142,16.4866,16.4958,62400.0
2008-03-18 10:15:00,35.76,35.81,35.73,35.78,64500.0,16.5004,16.5235,16.4866,16.5096,64500.0
2008-03-18 10:20:00,35.78,35.8,35.73,35.79,80600.0,16.5096,16.5189,16.4866,16.5142,80600.0
2008-03-18 10:25:00,35.79,35.81,35.75,35.75,58500.0,16.5142,16.5235,16.4958,16.4958,58500.0
2008-03-18 10:30:00,35.76,35.77,35.65,35.68,81600.0,16.5004,16.505,16.4496,16.4635,81600.0
2008-03-18 10:35:00,35.67,35.7,35.61,35.65,144500.0,16.4589,16.4727,16.4312,16.4496,144500.0
2008-03-18 10:40:00,35.64,35.66,35.52,35.57,84500.0,16.445,16.4543,16.3897,16.4127,84500.0
2008-03-18 10:45:00,35.56,35.62,35.51,35.54,73500.0,16.4081,16.4358,16.385,16.3989,73500.0
2008-03-18 10:50:00,35.54,35.58,35.47,35.54,85800.0,16.3989,16.4173,16.3666,16.3989,85800.0
2008-03-18 10:55:00,35.54,35.65,35.54,35.59,69700.0,16.3989,16.4496,16.3989,16.422,69700.0
2008-03-18 11:00:00,35.58,35.61,35.52,35.53,152200.0,16.4173,16.4312,16.3897,16.3943,152200.0
2008-03-18 11:05:00,35.52,35.54,35.48,35.53,78600.0,16.3897,16.3989,16.3712,16.3943,78600.0
2008-03-18 11:10:00,35.52,35.54,35.49,35.54,69900.0,16.3897,16.3989,16.3758,16.3989,69900.0
2008-03-18 11:15:00,35.54,35.55,35.44,35.45,65800.0,16.3989,16.4035,16.3527,16.3574,65800.0
2008-03-18 11:20:00,35.44,35.47,35.4,35.46,76200.0,16.3527,16.3666,16.3343,16.362,76200.0
2008-03-18 11:25:00,35.45,35.57,35.44,35.56,109300.0,16.3574,16.4127,16.3527,16.4081,109300.0
2008-03-18 11:30:00,35.55,35.58,35.48,35.5,64400.0,16.4035,16.4173,16.3712,16.3804,64400.0
2008-03-18 11:35:00,35.5,35.55,35.49,35.53,85200.0,16.3804,16.4035,16.3758,16.3943,85200.0
2008-03-18 11:40:00,35.53,35.53,35.48,35.49,54200.0,16.3943,16.3943,16.3712,16.3758,54200.0
2008-03-18 11:45:00,35.48,35.56,35.47,35.54,134600.0,16.3712,16.4081,16.3666,16.3989,134600.0
2008-03-18 11:50:00,35.53,35.54,35.46,35.49,95100.0,16.3943,16.3989,16.362,16.3758,95100.0
2008-03-18 11:55:00,35.48,35.54,35.46,35.49,58400.0,16.3712,16.3989,16.362,16.3758,58400.0
2008-03-18 12:00:00,35.5,35.53,35.47,35.49,56800.0,16.3804,16.3943,16.3666,16.3758,56800.0
2008-03-18 12:05:00,35.49,35.55,35.47,35.53,54900.0,16.3758,16.4035,16.3666,16.3943,54900.0
2008-03-18 12:10:00,35.53,35.57,35.53,35.56,45000.0,16.3943,16.4127,16.3943,16.4081,45000.0
2008-03-18 12:15:00,35.54,35.63,35.54,35.62,59800.0,16.3989,16.4404,16.3989,16.4358,59800.0
2008-03-18 12:20:00,35.61,35.62,35.53,35.55,48700.0,16.4312,16.4358,16.3943,16.4035,48700.0
2008-03-18 12:25:00,35.54,35.55,35.51,35.53,80600.0,16.3989,16.4035,16.385,16.3943,80600.0
2008-03-18 12:30:00,35.54,35.61,35.54,35.6,46500.0,16.3989,16.4312,16.3989,16.4266,46500.0
2008-03-18 12:35:00,35.6,35.65,35.59,35.62,43000.0,16.4266,16.4496,16.422,16.4358,43000.0
2008-03-18 12:40:00,35.62,35.62,35.59,35.59,25600.0,16.4358,16.4358,16.422,16.422,25600.0
2008-03-18 12:45:00,35.59,35.65,35.57,35.62,57300.0,16.422,16.4496,16.4127,16.4358,57300.0
2008-03-18 12:50:00,35.61,35.67,35.61,35.67,70600.0,16.4312,16.4589,16.4312,16.4589,70600.0
2008-03-18 12:55:00,35.66,35.7,35.66,35.69,41300.0,16.4543,16.4727,16.4543,16.4681,41300.0
2008-03-18 13:00:00,35.68,35.68,35.6,35.64,73500.0,16.4635,16.4635,16.4266,16.445,73500.0
2008-03-18 13:05:00,35.64,35.66,35.63,35.65,39600.0,16.445,16.4543,16.4404,16.4496,39600.0
2008-03-18 13:10:00,35.65,35.71,35.64,35.69,53900.0,16.4496,16.4773,16.445,16.4681,53900.0
2008-03-18 13:15:00,35.68,35.71,35.65,35.69,41600.0,16.4635,16.4773,16.4496,16.4681,41600.0
2008-03-18 13:20:00,35.68,35.76,35.65,35.72,93300.0,16.4635,16.5004,16.4496,16.4819,93300.0
2008-03-18 13:25:00,35.72,35.73,35.66,35.67,46300.0,16.4819,16.4866,16.4543,16.4589,46300.0
2008-03-18 13:30:00,35.67,35.72,35.66,35.68,71900.0,16.4589,16.4819,16.4543,16.4635,71900.0
2008-03-18 13:35:00,35.69,35.77,35.67,35.7,191600.0,16.4681,16.505,16.4589,16.4727,191600.0
2008-03-18 13:40:00,35.69,35.72,35.67,35.7,90800.0,16.4681,16.4819,16.4589,16.4727,90800.0
2008-03-18 13:45:00,35.69,35.75,35.67,35.67,131100.0,16.4681,16.4958,16.4589,16.4589,131100.0
2008-03-18 13:50:00,35.67,35.75,35.66,35.73,132100.0,16.4589,16.4958,16.4543,16.4866,132100.0
2008-03-18 13:55:00,35.73,35.73,35.63,35.64,63000.0,16.4866,16.4866,16.4404,16.445,63000.0
2008-03-18 14:00:00,35.63,35.67,35.63,35.65,69500.0,16.4404,16.4589,16.4404,16.4496,69500.0
2008-03-18 14:05:00,35.65,35.73,35.63,35.63,179700.0,16.4496,16.4866,16.4404,16.4404,179700.0
2008-03-18 14:10:00,35.62,35.63,35.36,35.36,113700.0,16.4358,16.4404,16.3158,16.3158,113700.0
2008-03-18 14:15:00,35.36,35.55,35.28,35.5,289500.0,16.3158,16.4035,16.2789,16.3804,289500.0
2008-03-18 14:20:00,35.51,35.6,35.39,35.59,188000.0,16.385,16.4266,16.3297,16.422,188000.0
2008-03-18 14:25:00,35.6,35.61,35.43,35.51,169700.0,16.4266,16.4312,16.3481,16.385,169700.0
2008-03-18 14:30:00,35.51,35.51,35.21,35.27,149600.0,16.385,16.385,16.2466,16.2743,149600.0
2008-03-18 14:35:00,35.27,35.36,35.2,35.23,229100.0,16.2743,16.3158,16.242,16.2558,229100.0
2008-03-18 14:40:00,35.23,35.44,35.21,35.41,153400.0,16.2558,16.3527,16.2466,16.3389,153400.0
2008-03-18 14:45:00,35.41,35.53,35.35,35.47,99800.0,16.3389,16.3943,16.3112,16.3666,99800.0
2008-03-18 14:50:00,35.47,35.74,35.46,35.6,131200.0,16.3666,16.4912,16.362,16.4266,131200.0
2008-03-18 14:55:00,35.59,35.82,35.58,35.76,86600.0,16.422,16.5281,16.4173,16.5004,86600.0
2008-03-18 15:00:00,35.75,35.79,35.68,35.77,51400.0,16.4958,16.5142,16.4635,16.505,51400.0
2008-03-18 15:05:00,35.76,35.77,35.68,35.75,74700.0,16.5004,16.505,16.4635,16.4958,74700.0
2008-03-18 15:10:00,35.75,35.77,35.7,35.77,114200.0,16.4958,16.505,16.4727,16.505,114200.0
2008-03-18 15:15:00,35.76,35.8,35.74,35.78,77100.0,16.5004,16.5189,16.4912,16.5096,77100.0
2008-03-18 15:20:00,35.77,35.84,35.77,35.83,83000.0,16.505,16.5373,16.505,16.5327,83000.0
2008-03-18 15:25:00,35.83,35.84,35.69,35.74,82400.0,16.5327,16.5373,16.4681,16.4912,82400.0
2008-03-18 15:30:00,35.73,35.83,35.71,35.79,91200.0,16.4866,16.5327,16.4773,16.5142,91200.0
2008-03-18 15:35:00,35.8,35.87,35.71,35.86,109400.0,16.5189,16.5512,16.4773,16.5465,109400.0
2008-03-18 15:40:00,35.87,35.99,35.84,35.94,194800.0,16.5512,16.6065,16.5373,16.5835,194800.0
2008-03-18 15:45:00,35.95,35.97,35.84,35.84,154800.0,16.5881,16.5973,16.5373,16.5373,154800.0
2008-03-18 15:50:00,35.84,35.88,35.82,35.84,113300.0,16.5373,16.5558,16.5281,16.5373,113300.0
2008-03-18 15:55:00,35.84,35.93,35.83,35.93,284400.0,16.5373,16.5788,16.5327,16.5788,284400.0
2008-03-19 09:30:00,36.04,36.34,35.89,36.1,142600.0,16.6296,16.768,16.5604,16.6573,142600.0
2008-03-19 09:35:00,36.09,36.2,36.06,36.2,54000.0,16.6527,16.7034,16.6388,16.7034,54000.0
2008-03-19 09:40:00,36.2,36.29,36.18,36.29,46500.0,16.7034,16.745,16.6942,16.745,46500.0
2008-03-19 09:45:00,36.28,36.31,36.23,36.24,148600.0,16.7403,16.7542,16.7173,16.7219,148600.0
2008-03-19 09:50:00,36.24,36.27,36.23,36.26,69800.0,16.7219,16.7357,16.7173,16.7311,69800.0
2008-03-19 09:55:00,36.23,36.25,36.17,36.18,75500.0,16.7173,16.7265,16.6896,16.6942,75500.0
2008-03-19 10:00:00,36.17,36.23,36.17,36.17,57200.0,16.6896,16.7173,16.6896,16.6896,57200.0
2008-03-19 10:05:00,36.17,36.17,36.09,36.13,54200.0,16.6896,16.6896,16.6527,16.6711,54200.0
2008-03-19 10:10:00,36.12,36.17,36.09,36.15,51900.0,16.6665,16.6896,16.6527,16.6804,51900.0
2008-03-19 10:15:00,36.14,36.16,36.12,36.16,32900.0,16.6757,16.685,16.6665,16.685,32900.0
2008-03-19 10:20:00,36.16,36.2,36.13,36.2,54900.0,16.685,16.7034,16.6711,16.7034,54900.0
2008-03-19 10:25:00,36.2,36.22,36.16,36.16,31900.0,16.7034,16.7127,16.685,16.685,31900.0
2008-03-19 10:30:00,36.16,36.19,36.08,36.09,64100.0,16.685,16.6988,16.6481,16.6527,64100.0
2008-03-19 10:35:00,36.09,36.15,36.01,36.03,108600.0,16.6527,16.6804,16.6158,16.625,108600.0
2008-03-19 10:40:00,36.04,36.04,35.98,35.98,78100.0,16.6296,16.6296,16.6019,16.6019,78100.0
2008-03-19 10:45:00,35.98,36.02,35.95,36.02,43100.0,16.6019,16.6204,16.5881,16.6204,43100.0
2008-03-19 10:50:00,36.02,36.03,35.96,35.96,46100.0,16.6204,16.625,16.5927,16.5927,46100.0
2008-03-19 10:55:00,35.96,35.97,35.91,35.93,50400.0,16.5927,16.5973,16.5696,16.5788,50400.0
2008-03-19 11:00:00,35.93,35.93,35.87,35.89,35000.0,16.5788,16.5788,16.5512,16.5604,35000.0
2008-03-19 11:05:00,35.9,35.93,35.89,35.91,24100.0,16.565,16.5788,16.5604,16.5696,24100.0
2008-03-19 11:10:00,35.91,35.95,35.88,35.93,33800.0,16.5696,16.5881,16.5558,16.5788,33800.0
2008-03-19 11:15:00,35.92,35.95,35.92,35.94,17200.0,16.5742,16.5881,16.5742,16.5835,17200.0
2008-03-19 11:20:00,35.94,35.98,35.91,35.97,35800.0,16.5835,16.6019,16.5696,16.5973,35800.0
2008-03-19 11:25:00,35.98,36.0,35.94,35.98,62800.0,16.6019,16.6111,16.5835,16.6019,62800.0
2008-03-19 11:30:00,35.98,35.98,35.93,35.96,38900.0,16.6019,16.6019,16.5788,16.5927,38900.0
2008-03-19 11:35:00,35.95,35.99,35.95,35.96,39900.0,16.5881,16.6065,16.5881,16.5927,39900.0
2008-03-19 11:40:00,35.96,35.97,35.91,35.91,45500.0,16.5927,16.5973,16.5696,16.5696,45500.0
2008-03-19 11:45:00,35.92,35.94,35.9,35.94,52200.0,16.5742,16.5835,16.565,16.5835,52200.0
2008-03-19 11:50:00,35.93,35.98,35.92,35.96,35700.0,16.5788,16.6019,16.5742,16.5927,35700.0
2008-03-19 11:55:00,35.97,35.97,35.94,35.94,20800.0,16.5973,16.5973,16.5835,16.5835,20800.0
2008-03-19 12:00:00,35.95,35.96,35.85,35.88,88500.0,16.5881,16.5927,16.5419,16.5558,88500.0
2008-03-19 12:05:00,35.88,35.92,35.88,35.9,45800.0,16.5558,16.5742,16.5558,16.565,45800.0
2008-03-19 12:10:00,35.91,35.92,35.9,35.91,18000.0,16.5696,16.5742,16.565,16.5696,18000.0
2008-03-19 12:15:00,35.9,35.91,35.84,35.9,38400.0,16.565,16.5696,16.5373,16.565,38400.0
2008-03-19 12:20:00,35.89,35.89,35.86,35.86,15500.0,16.5604,16.5604,16.5465,16.5465,15500.0
2008-03-19 12:25:00,35.86,35.86,35.8,35.81,47200.0,16.5465,16.5465,16.5189,16.5235,47200.0
2008-03-19 12:30:00,35.82,35.84,35.82,35.83,15000.0,16.5281,16.5373,16.5281,16.5327,15000.0
2008-03-19 12:35:00,35.83,35.85,35.78,35.83,44200.0,16.5327,16.5419,16.5096,16.5327,44200.0
2008-03-19 12:40:00,35.83,35.85,35.72,35.75,46400.0,16.5327,16.5419,16.4819,16.4958,46400.0
2008-03-19 12:45:00,35.75,35.79,35.75,35.79,32700.0,16.4958,16.5142,16.4958,16.5142,32700.0
2008-03-19 12:50:00,35.79,35.83,35.77,35.79,57000.0,16.5142,16.5327,16.505,16.5142,57000.0
2008-03-19 12:55:00,35.79,35.81,35.75,35.78,98900.0,16.5142,16.5235,16.4958,16.5096,98900.0
2008-03-19 13:00:00,35.79,35.82,35.76,35.79,71200.0,16.5142,16.5281,16.5004,16.5142,71200.0
2008-03-19 13:05:00,35.8,35.84,35.8,35.83,42400.0,16.5189,16.5373,16.5189,16.5327,42400.0
2008-03-19 13:10:00,35.82,35.82,35.77,35.79,39800.0,16.5281,16.5281,16.505,16.5142,39800.0
2008-03-19 13:15:00,35.79,35.81,35.76,35.79,37100.0,16.5142,16.5235,16.5004,16.5142,37100.0
2008-03-19 13:20:00,35.79,35.86,35.78,35.78,49300.0,16.5142,16.5465,16.5096,16.5096,49300.0
2008-03-19 13:25:00,35.76,35.76,35.64,35.67,57100.0,16.5004,16.5004,16.445,16.4589,57100.0
2008-03-19 13:30:00,35.67,35.69,35.61,35.65,44100.0,16.4589,16.4681,16.4312,16.4496,44100.0
2008-03-19 13:35:00,35.66,35.68,35.61,35.63,34200.0,16.4543,16.4635,16.4312,16.4404,34200.0
2008-03-19 13:40:00,35.63,35.68,35.6,35.64,31500.0,16.4404,16.4635,16.4266,16.445,31500.0
2008-03-19 13:45:00,35.64,35.65,35.62,35.64,21400.0,16.445,16.4496,16.4358,16.445,21400.0
2008-03-19 13:50:00,35.64,35.64,35.45,35.56,103300.0,16.445,16.445,16.3574,16.4081,103300.0
2008-03-19 13:55:00,35.56,35.6,35.52,35.53,40200.0,16.4081,16.4266,16.3897,16.3943,40200.0
2008-03-19 14:00:00,35.52,35.56,35.49,35.5,66600.0,16.3897,16.4081,16.3758,16.3804,66600.0
2008-03-19 14:05:00,35.5,35.53,35.45,35.53,85500.0,16.3804,16.3943,16.3574,16.3943,85500.0
2008-03-19 14:10:00,35.52,35.6,35.51,35.6,81900.0,16.3897,16.4266,16.385,16.4266,81900.0
2008-03-19 14:15:00,35.59,35.61,35.49,35.58,99700.0,16.422,16.4312,16.3758,16.4173,99700.0
2008-03-19 14:20:00,35.58,35.65,35.58,35.6,53800.0,16.4173,16.4496,16.4173,16.4266,53800.0
2008-03-19 14:25:00,35.61,35.63,35.53,35.54,49500.0,16.4312,16.4404,16.3943,16.3989,49500.0
2008-03-19 14:30:00,35.55,35.58,35.52,35.52,62000.0,16.4035,16.4173,16.3897,16.3897,62000.0
2008-03-19 14:35:00,35.52,35.56,35.45,35.46,100000.0,16.3897,16.4081,16.3574,16.362,100000.0
2008-03-19 14:40:00,35.45,35.53,35.45,35.49,73100.0,16.3574,16.3943,16.3574,16.3758,73100.0
2008-03-19 14:45:00,35.49,35.52,35.46,35.46,40800.0,16.3758,16.3897,16.362,16.362,40800.0
2008-03-19 14:50:00,35.47,35.58,35.46,35.58,72400.0,16.3666,16.4173,16.362,16.4173,72400.0
2008-03-19 14:55:00,35.59,35.63,35.55,35.63,85200.0,16.422,16.4404,16.4035,16.4404,85200.0
2008-03-19 15:00:00,35.63,35.67,35.6,35.63,52700.0,16.4404,16.4589,16.4266,16.4404,52700.0
2008-03-19 15:05:00,35.62,35.73,35.62,35.68,38200.0,16.4358,16.4866,16.4358,16.4635,38200.0
2008-03-19 15:10:00,35.68,35.7,35.61,35.61,28100.0,16.4635,16.4727,16.4312,16.4312,28100.0
2008-03-19 15:15:00,35.62,35.62,35.55,35.6,36700.0,16.4358,16.4358,16.4035,16.4266,36700.0
2008-03-19 15:20:00,35.6,35.64,35.5,35.5,49600.0,16.4266,16.445,16.3804,16.3804,49600.0
2008-03-19 15:25:00,35.5,35.52,35.45,35.46,71200.0,16.3804,16.3897,16.3574,16.362,71200.0
2008-03-19 15:30:00,35.46,35.51,35.43,35.43,51000.0,16.362,16.385,16.3481,16.3481,51000.0
2008-03-19 15:35:00,35.43,35.46,35.38,35.38,65600.0,16.3481,16.362,16.3251,16.3251,65600.0
2008-03-19 15:40:00,35.38,35.42,35.36,35.39,59900.0,16.3251,16.3435,16.3158,16.3297,59900.0
2008-03-19 15:45:00,35.38,35.42,35.33,35.39,66300.0,16.3251,16.3435,16.302,16.3297,66300.0
2008-03-19 15:50:00,35.39,35.43,35.31,35.37,99200.0,16.3297,16.3481,16.2928,16.3204,99200.0
2008-03-19 15:55:00,35.37,35.4,35.28,35.29,146800.0,16.3204,16.3343,16.2789,16.2835,146800.0
2008-03-20 09:30:00,35.46,35.55,35.28,35.34,916100.0,16.362,16.4035,16.2789,16.3066,916100.0
2008-03-20 09:35:00,35.34,35.45,35.32,35.36,59500.0,16.3066,16.3574,16.2974,16.3158,59500.0
2008-03-20 09:40:00,35.36,35.38,35.18,35.24,59600.0,16.3158,16.3251,16.2328,16.2605,59600.0
2008-03-20 09:45:00,35.24,35.25,35.12,35.13,75600.0,16.2605,16.2651,16.2051,16.2097,75600.0
2008-03-20 09:50:00,35.13,35.23,35.12,35.21,58400.0,16.2097,16.2558,16.2051,16.2466,58400.0
2008-03-20 09:55:00,35.22,35.26,35.18,35.18,67000.0,16.2512,16.2697,16.2328,16.2328,67000.0
2008-03-20 10:00:00,35.19,35.51,35.17,35.49,115400.0,16.2374,16.385,16.2282,16.3758,115400.0
2008-03-20 10:05:00,35.49,35.56,35.47,35.47,150000.0,16.3758,16.4081,16.3666,16.3666,150000.0
2008-03-20 10:10:00,35.47,35.59,35.45,35.5,69200.0,16.3666,16.422,16.3574,16.3804,69200.0
2008-03-20 10:15:00,35.51,35.59,35.5,35.51,85600.0,16.385,16.422,16.3804,16.385,85600.0
2008-03-20 10:20:00,35.51,35.6,35.49,35.54,104200.0,16.385,16.4266,16.3758,16.3989,104200.0
2008-03-20 10:25:00,35.56,35.65,35.55,35.62,90600.0,16.4081,16.4496,16.4035,16.4358,90600.0
2008-03-20 10:30:00,35.61,35.69,35.53,35.6,111000.0,16.4312,16.4681,16.3943,16.4266,111000.0
2008-03-20 10:35:00,35.61,35.61,35.51,35.52,34700.0,16.4312,16.4312,16.385,16.3897,34700.0
2008-03-20 10:40:00,35.51,35.52,35.48,35.5,54400.0,16.385,16.3897,16.3712,16.3804,54400.0
2008-03-20 10:45:00,35.51,35.58,35.51,35.57,31200.0,16.385,16.4173,16.385,16.4127,31200.0
2008-03-20 10:50:00,35.57,35.6,35.51,35.58,54700.0,16.4127,16.4266,16.385,16.4173,54700.0
2008-03-20 10:55:00,35.57,35.65,35.57,35.64,34100.0,16.4127,16.4496,16.4127,16.445,34100.0
2008-03-20 11:00:00,35.63,35.75,35.62,35.74,48400.0,16.4404,16.4958,16.4358,16.4912,48400.0
2008-03-20 11:05:00,35.74,35.77,35.7,35.76,61000.0,16.4912,16.505,16.4727,16.5004,61000.0
2008-03-20 11:10:00,35.76,35.77,35.69,35.76,55400.0,16.5004,16.505,16.4681,16.5004,55400.0
2008-03-20 11:15:00,35.77,35.77,35.65,35.72,58800.0,16.505,16.505,16.4496,16.4819,58800.0
2008-03-20 11:20:00,35.71,35.85,35.71,35.84,57300.0,16.4773,16.5419,16.4773,16.5373,57300.0
2008-03-20 11:25:00,35.85,35.85,35.76,35.78,25200.0,16.5419,16.5419,16.5004,16.5096,25200.0
2008-03-20 11:30:00,35.79,35.79,35.7,35.71,28000.0,16.5142,16.5142,16.4727,16.4773,28000.0
2008-03-20 11:35:00,35.7,35.71,35.6,35.62,20100.0,16.4727,16.4773,16.4266,16.4358,20100.0
2008-03-20 11:40:00,35.61,35.64,35.6,35.64,16200.0,16.4312,16.445,16.4266,16.445,16200.0
2008-03-20 11:45:00,35.63,35.68,35.58,35.68,40100.0,16.4404,16.4635,16.4173,16.4635,40100.0
2008-03-20 11:50:00,35.68,35.7,35.61,35.61,42200.0,16.4635,16.4727,16.4312,16.4312,42200.0
2008-03-20 11:55:00,35.62,35.66,35.6,35.65,19900.0,16.4358,16.4543,16.4266,16.4496,19900.0
2008-03-20 12:00:00,35.65,35.7,35.58,35.58,37300.0,16.4496,16.4727,16.4173,16.4173,37300.0
2008-03-20 12:05:00,35.57,35.67,35.55,35.63,41300.0,16.4127,16.4589,16.4035,16.4404,41300.0
2008-03-20 12:10:00,35.62,35.64,35.53,35.53,30300.0,16.4358,16.445,16.3943,16.3943,30300.0
2008-03-20 12:15:00,35.53,35.58,35.52,35.55,28100.0,16.3943,16.4173,16.3897,16.4035,28100.0
2008-03-20 12:20:00,35.56,35.58,35.52,35.52,28100.0,16.4081,16.4173,16.3897,16.3897,28100.0
2008-03-20 12:25:00,35.53,35.53,35.48,35.49,17300.0,16.3943,16.3943,16.3712,16.3758,17300.0
2008-03-20 12:30:00,35.49,35.54,35.48,35.49,47700.0,16.3758,16.3989,16.3712,16.3758,47700.0
2008-03-20 12:35:00,35.49,35.53,35.46,35.52,72700.0,16.3758,16.3943,16.362,16.3897,72700.0
2008-03-20 12:40:00,35.52,35.58,35.5,35.57,36600.0,16.3897,16.4173,16.3804,16.4127,36600.0
2008-03-20 12:45:00,35.57,35.64,35.56,35.64,46100.0,16.4127,16.445,16.4081,16.445,46100.0
2008-03-20 12:50:00,35.64,35.67,35.63,35.67,50300.0,16.445,16.4589,16.4404,16.4589,50300.0
2008-03-20 12:55:00,35.66,35.69,35.64,35.65,39000.0,16.4543,16.4681,16.445,16.4496,39000.0
2008-03-20 13:00:00,35.64,35.7,35.64,35.7,39800.0,16.445,16.4727,16.445,16.4727,39800.0
2008-03-20 13:05:00,35.7,35.73,35.67,35.68,25300.0,16.4727,16.4866,16.4589,16.4635,25300.0
2008-03-20 13:10:00,35.67,35.69,35.64,35.68,16600.0,16.4589,16.4681,16.445,16.4635,16600.0
2008-03-20 13:15:00,35.68,35.72,35.66,35.71,22400.0,16.4635,16.4819,16.4543,16.4773,22400.0
2008-03-20 13:20:00,35.7,35.71,35.69,35.7,18900.0,16.4727,16.4773,16.4681,16.4727,18900.0
2008-03-20 13:25:00,35.71,35.75,35.69,35.75,28200.0,16.4773,16.4958,16.4681,16.4958,28200.0
2008-03-20 13:30:00,35.74,35.8,35.74,35.8,66100.0,16.4912,16.5189,16.4912,16.5189,66100.0
2008-03-20 13:35:00,35.8,35.84,35.79,35.84,58400.0,16.5189,16.5373,16.5142,16.5373,58400.0
2008-03-20 13:40:00,35.83,35.86,35.83,35.86,33000.0,16.5327,16.5465,16.5327,16.5465,33000.0
2008-03-20 13:45:00,35.86,35.94,35.85,35.88,89800.0,16.5465,16.5835,16.5419,16.5558,89800.0
2008-03-20 13:50:00,35.88,35.89,35.85,35.89,43400.0,16.5558,16.5604,16.5419,16.5604,43400.0
2008-03-20 13:55:00,35.89,35.93,35.79,35.91,131300.0,16.5604,16.5788,16.5142,16.5696,131300.0
2008-03-20 14:00:00,35.9,35.98,35.89,35.89,50400.0,16.565,16.6019,16.5604,16.5604,50400.0
2008-03-20 14:05:00,35.9,35.97,35.87,35.91,45900.0,16.565,16.5973,16.5512,16.5696,45900.0
2008-03-20 14:10:00,35.9,35.96,35.87,35.93,56700.0,16.565,16.5927,16.5512,16.5788,56700.0
2008-03-20 14:15:00,35.93,35.95,35.88,35.9,42300.0,16.5788,16.5881,16.5558,16.565,42300.0
2008-03-20 14:20:00,35.9,35.93,35.87,35.91,59500.0,16.565,16.5788,16.5512,16.5696,59500.0
2008-03-20 14:25:00,35.9,35.94,35.88,35.91,54100.0,16.565,16.5835,16.5558,16.5696,54100.0
2008-03-20 14:30:00,35.9,35.95,35.89,35.95,43000.0,16.565,16.5881,16.5604,16.5881,43000.0
2008-03-20 14:35:00,35.94,36.0,35.94,36.0,51200.0,16.5835,16.6111,16.5835,16.6111,51200.0
2008-03-20 14:40:00,36.0,36.02,35.96,36.02,113800.0,16.6111,16.6204,16.5927,16.6204,113800.0
2008-03-20 14:45:00,36.02,36.08,36.01,36.07,42800.0,16.6204,16.6481,16.6158,16.6434,42800.0
2008-03-20 14:50:00,36.06,36.07,36.0,36.06,45600.0,16.6388,16.6434,16.6111,16.6388,45600.0
2008-03-20 14:55:00,36.05,36.07,36.01,36.06,41200.0,16.6342,16.6434,16.6158,16.6388,41200.0
2008-03-20 15:00:00,36.06,36.14,36.05,36.1,66200.0,16.6388,16.6757,16.6342,16.6573,66200.0
2008-03-20 15:05:00,36.1,36.11,36.05,36.11,59100.0,16.6573,16.6619,16.6342,16.6619,59100.0
2008-03-20 15:10:00,36.1,36.14,36.09,36.14,59300.0,16.6573,16.6757,16.6527,16.6757,59300.0
2008-03-20 15:15:00,36.14,36.15,36.13,36.15,49200.0,16.6757,16.6804,16.6711,16.6804,49200.0
2008-03-20 15:20:00,36.15,36.19,36.11,36.12,75800.0,16.6804,16.6988,16.6619,16.6665,75800.0
2008-03-20 15:25:00,36.12,36.13,35.99,36.04,118300.0,16.6665,16.6711,16.6065,16.6296,118300.0
2008-03-20 15:30:00,36.05,36.13,36.05,36.1,101800.0,16.6342,16.6711,16.6342,16.6573,101800.0
2008-03-20 15:35:00,36.1,36.11,36.02,36.04,115900.0,16.6573,16.6619,16.6204,16.6296,115900.0
2008-03-20 15:40:00,36.04,36.04,35.99,36.02,104300.0,16.6296,16.6296,16.6065,16.6204,104300.0
2008-03-20 15:45:00,36.03,36.08,36.01,36.07,119300.0,16.625,16.6481,16.6158,16.6434,119300.0
2008-03-20 15:50:00,36.08,36.18,36.05,36.17,369100.0,16.6481,16.6942,16.6342,16.6896,369100.0
2008-03-20 15:55:00,36.17,36.18,35.28,36.15,339300.0,16.6896,16.6942,16.2789,16.6804,339300.0
2008-03-24 09:30:00,36.2,36.2,36.01,36.15,88000.0,16.7034,16.7034,16.6158,16.6804,88000.0
2008-03-24 09:35:00,36.17,36.22,36.16,36.21,59700.0,16.6896,16.7127,16.685,16.708,59700.0
2008-03-24 09:40:00,36.2,36.25,36.07,36.07,50800.0,16.7034,16.7265,16.6434,16.6434,50800.0
2008-03-24 09:45:00,36.06,36.12,35.99,36.01,65800.0,16.6388,16.6665,16.6065,16.6158,65800.0
2008-03-24 09:50:00,36.02,36.19,36.02,36.13,41400.0,16.6204,16.6988,16.6204,16.6711,41400.0
2008-03-24 09:55:00,36.12,36.12,35.91,35.92,75300.0,16.6665,16.6665,16.5696,16.5742,75300.0
2008-03-24 10:00:00,35.92,35.95,35.75,35.76,123200.0,16.5742,16.5881,16.4958,16.5004,123200.0
2008-03-24 10:05:00,35.76,35.78,35.7,35.74,80200.0,16.5004,16.5096,16.4727,16.4912,80200.0
2008-03-24 10:10:00,35.74,35.8,35.72,35.75,72500.0,16.4912,16.5189,16.4819,16.4958,72500.0
2008-03-24 10:15:00,35.74,35.75,35.65,35.68,66200.0,16.4912,16.4958,16.4496,16.4635,66200.0
2008-03-24 10:20:00,35.68,35.74,35.65,35.69,54000.0,16.4635,16.4912,16.4496,16.4681,54000.0
2008-03-24 10:25:00,35.69,35.71,35.62,35.64,33800.0,16.4681,16.4773,16.4358,16.445,33800.0
2008-03-24 10:30:00,35.62,35.66,35.6,35.62,53100.0,16.4358,16.4543,16.4266,16.4358,53100.0
2008-03-24 10:35:00,35.61,35.62,35.6,35.6,43300.0,16.4312,16.4358,16.4266,16.4266,43300.0
2008-03-24 10:40:00,35.6,35.69,35.6,35.69,52300.0,16.4266,16.4681,16.4266,16.4681,52300.0
2008-03-24 10:45:00,35.68,35.7,35.65,35.65,43600.0,16.4635,16.4727,16.4496,16.4496,43600.0
2008-03-24 10:50:00,35.65,35.7,35.65,35.68,51000.0,16.4496,16.4727,16.4496,16.4635,51000.0
2008-03-24 10:55:00,35.68,35.68,35.64,35.65,48700.0,16.4635,16.4635,16.445,16.4496,48700.0
2008-03-24 11:00:00,35.65,35.66,35.6,35.6,36000.0,16.4496,16.4543,16.4266,16.4266,36000.0
2008-03-24 11:05:00,35.6,35.65,35.59,35.65,41200.0,16.4266,16.4496,16.422,16.4496,41200.0
2008-03-24 11:10:00,35.64,35.68,35.64,35.65,32400.0,16.445,16.4635,16.445,16.4496,32400.0
2008-03-24 11:15:00,35.65,35.65,35.54,35.56,39200.0,16.4496,16.4496,16.3989,16.4081,39200.0
2008-03-24 11:20:00,35.55,35.6,35.55,35.6,34700.0,16.4035,16.4266,16.4035,16.4266,34700.0
2008-03-24 11:25:00,35.59,35.61,35.59,35.6,30300.0,16.422,16.4312,16.422,16.4266,30300.0
2008-03-24 11:30:00,35.6,35.6,35.51,35.53,34100.0,16.4266,16.4266,16.385,16.3943,34100.0
2008-03-24 11:35:00,35.53,35.53,35.5,35.5,30700.0,16.3943,16.3943,16.3804,16.3804,30700.0
2008-03-24 11:40:00,35.51,35.6,35.5,35.56,62400.0,16.385,16.4266,16.3804,16.4081,62400.0
2008-03-24 11:45:00,35.57,35.6,35.55,35.58,25400.0,16.4127,16.4266,16.4035,16.4173,25400.0
2008-03-24 11:50:00,35.57,35.59,35.56,35.57,21400.0,16.4127,16.422,16.4081,16.4127,21400.0
2008-03-24 11:55:00,35.56,35.57,35.56,35.57,13300.0,16.4081,16.4127,16.4081,16.4127,13300.0
2008-03-24 12:00:00,35.57,35.58,35.56,35.58,17300.0,16.4127,16.4173,16.4081,16.4173,17300.0
2008-03-24 12:05:00,35.57,35.6,35.56,35.6,24100.0,16.4127,16.4266,16.4081,16.4266,24100.0
2008-03-24 12:10:00,35.6,35.64,35.59,35.63,30900.0,16.4266,16.445,16.422,16.4404,30900.0
2008-03-24 12:15:00,35.63,35.67,35.61,35.65,30500.0,16.4404,16.4589,16.4312,16.4496,30500.0
2008-03-24 12:20:00,35.67,35.67,35.64,35.66,15200.0,16.4589,16.4589,16.445,16.4543,15200.0
2008-03-24 12:25:00,35.66,35.66,35.62,35.65,17700.0,16.4543,16.4543,16.4358,16.4496,17700.0
2008-03-24 12:30:00,35.65,35.66,35.63,35.65,33400.0,16.4496,16.4543,16.4404,16.4496,33400.0
2008-03-24 12:35:00,35.65,35.65,35.62,35.65,14700.0,16.4496,16.4496,16.4358,16.4496,14700.0
2008-03-24 12:40:00,35.65,35.66,35.63,35.65,13000.0,16.4496,16.4543,16.4404,16.4496,13000.0
2008-03-24 12:45:00,35.65,35.7,35.64,35.69,25000.0,16.4496,16.4727,16.445,16.4681,25000.0
2008-03-24 12:50:00,35.68,35.76,35.67,35.72,42800.0,16.4635,16.5004,16.4589,16.4819,42800.0
2008-03-24 12:55:00,35.72,35.72,35.69,35.7,12100.0,16.4819,16.4819,16.4681,16.4727,12100.0
2008-03-24 13:00:00,35.7,35.72,35.69,35.72,17100.0,16.4727,16.4819,16.4681,16.4819,17100.0
2008-03-24 13:05:00,35.71,35.72,35.68,35.69,13500.0,16.4773,16.4819,16.4635,16.4681,13500.0
2008-03-24 13:10:00,35.68,35.69,35.66,35.68,12700.0,16.4635,16.4681,16.4543,16.4635,12700.0
2008-03-24 13:15:00,35.68,35.68,35.65,35.67,18100.0,16.4635,16.4635,16.4496,16.4589,18100.0
2008-03-24 13:20:00,35.67,35.67,35.65,35.65,15600.0,16.4589,16.4589,16.4496,16.4496,15600.0
2008-03-24 13:25:00,35.66,35.66,35.64,35.65,15600.0,16.4543,16.4543,16.445,16.4496,15600.0
2008-03-24 13:30:00,35.66,35.7,35.66,35.69,19400.0,16.4543,16.4727,16.4543,16.4681,19400.0
2008-03-24 13:35:00,35.69,35.72,35.69,35.71,12400.0,16.4681,16.4819,16.4681,16.4773,12400.0
2008-03-24 13:40:00,35.72,35.72,35.69,35.7,19100.0,16.4819,16.4819,16.4681,16.4727,19100.0
2008-03-24 13:45:00,35.7,35.72,35.69,35.72,13700.0,16.4727,16.4819,16.4681,16.4819,13700.0
2008-03-24 13:50:00,35.72,35.75,35.72,35.74,24000.0,16.4819,16.4958,16.4819,16.4912,24000.0
2008-03-24 13:55:00,35.73,35.77,35.73,35.77,9400.0,16.4866,16.505,16.4866,16.505,9400.0
2008-03-24 14:00:00,35.77,35.77,35.74,35.77,23200.0,16.505,16.505,16.4912,16.505,23200.0
2008-03-24 14:05:00,35.76,35.77,35.73,35.74,25300.0,16.5004,16.505,16.4866,16.4912,25300.0
2008-03-24 14:10:00,35.74,35.77,35.74,35.77,20800.0,16.4912,16.505,16.4912,16.505,20800.0
2008-03-24 14:15:00,35.77,35.82,35.76,35.82,31600.0,16.505,16.5281,16.5004,16.5281,31600.0
2008-03-24 14:20:00,35.83,35.83,35.78,35.79,32700.0,16.5327,16.5327,16.5096,16.5142,32700.0
2008-03-24 14:25:00,35.78,35.79,35.75,35.79,35800.0,16.5096,16.5142,16.4958,16.5142,35800.0
2008-03-24 14:30:00,35.79,35.81,35.79,35.8,13000.0,16.5142,16.5235,16.5142,16.5189,13000.0
2008-03-24 14:35:00,35.81,35.81,35.77,35.79,25700.0,16.5235,16.5235,16.505,16.5142,25700.0
2008-03-24 14:40:00,35.8,35.81,35.78,35.81,16200.0,16.5189,16.5235,16.5096,16.5235,16200.0
2008-03-24 14:45:00,35.8,35.81,35.77,35.79,20500.0,16.5189,16.5235,16.505,16.5142,20500.0
2008-03-24 14:50:00,35.79,35.8,35.78,35.8,22200.0,16.5142,16.5189,16.5096,16.5189,22200.0
2008-03-24 14:55:00,35.79,35.82,35.78,35.81,41800.0,16.5142,16.5281,16.5096,16.5235,41800.0
2008-03-24 15:00:00,35.81,35.82,35.78,35.8,39900.0,16.5235,16.5281,16.5096,16.5189,39900.0
2008-03-24 15:05:00,35.79,35.79,35.74,35.76,38100.0,16.5142,16.5142,16.4912,16.5004,38100.0
2008-03-24 15:10:00,35.76,35.81,35.76,35.8,37600.0,16.5004,16.5235,16.5004,16.5189,37600.0
2008-03-24 15:15:00,35.8,35.82,35.78,35.8,34600.0,16.5189,16.5281,16.5096,16.5189,34600.0
2008-03-24 15:20:00,35.81,35.81,35.74,35.74,48400.0,16.5235,16.5235,16.4912,16.4912,48400.0
2008-03-24 15:25:00,35.74,35.77,35.7,35.73,70500.0,16.4912,16.505,16.4727,16.4866,70500.0
2008-03-24 15:30:00,35.72,35.79,35.7,35.77,55100.0,16.4819,16.5142,16.4727,16.505,55100.0
2008-03-24 15:35:00,35.77,35.79,35.72,35.74,53200.0,16.505,16.5142,16.4819,16.4912,53200.0
2008-03-24 15:40:00,35.75,35.78,35.74,35.77,57500.0,16.4958,16.5096,16.4912,16.505,57500.0
2008-03-24 15:45:00,35.77,35.8,35.75,35.77,64900.0,16.505,16.5189,16.4958,16.505,64900.0
2008-03-24 15:50:00,35.78,35.78,35.74,35.74,88600.0,16.5096,16.5096,16.4912,16.4912,88600.0
2008-03-24 15:55:00,35.75,35.8,35.72,35.77,138400.0,16.4958,16.5189,16.4819,16.505,138400.0
2008-03-25 09:30:00,35.85,35.88,35.75,35.88,35600.0,16.5419,16.5558,16.4958,16.5558,35600.0
2008-03-25 09:35:00,35.86,35.89,35.74,35.82,37500.0,16.5465,16.5604,16.4912,16.5281,37500.0
2008-03-25 09:40:00,35.84,35.9,35.78,35.85,42200.0,16.5373,16.565,16.5096,16.5419,42200.0
2008-03-25 09:45:00,35.85,35.95,35.84,35.95,35900.0,16.5419,16.5881,16.5373,16.5881,35900.0
2008-03-25 09:50:00,35.95,36.0,35.91,35.92,58800.0,16.5881,16.6111,16.5696,16.5742,58800.0
2008-03-25 09:55:00,35.92,35.94,35.76,35.77,59200.0,16.5742,16.5835,16.5004,16.505,59200.0
2008-03-25 10:00:00,35.77,35.79,35.68,35.7,80700.0,16.505,16.5142,16.4635,16.4727,80700.0
2008-03-25 10:05:00,35.7,35.74,35.62,35.72,75500.0,16.4727,16.4912,16.4358,16.4819,75500.0
2008-03-25 10:10:00,35.72,35.76,35.72,35.75,20700.0,16.4819,16.5004,16.4819,16.4958,20700.0
2008-03-25 10:15:00,35.74,35.85,35.74,35.81,31100.0,16.4912,16.5419,16.4912,16.5235,31100.0
2008-03-25 10:20:00,35.82,35.83,35.76,35.8,37100.0,16.5281,16.5327,16.5004,16.5189,37100.0
2008-03-25 10:25:00,35.81,35.84,35.79,35.79,35900.0,16.5235,16.5373,16.5142,16.5142,35900.0
2008-03-25 10:30:00,35.8,35.81,35.74,35.75,33900.0,16.5189,16.5235,16.4912,16.4958,33900.0
2008-03-25 10:35:00,35.76,35.79,35.75,35.77,14600.0,16.5004,16.5142,16.4958,16.505,14600.0
2008-03-25 10:40:00,35.78,35.91,35.77,35.91,47200.0,16.5096,16.5696,16.505,16.5696,47200.0
2008-03-25 10:45:00,35.91,35.92,35.78,35.78,29800.0,16.5696,16.5742,16.5096,16.5096,29800.0
2008-03-25 10:50:00,35.78,35.83,35.77,35.83,23100.0,16.5096,16.5327,16.505,16.5327,23100.0
2008-03-25 10:55:00,35.83,35.83,35.77,35.82,24700.0,16.5327,16.5327,16.505,16.5281,24700.0
2008-03-25 11:00:00,35.81,35.85,35.78,35.82,19900.0,16.5235,16.5419,16.5096,16.5281,19900.0
2008-03-25 11:05:00,35.82,35.82,35.79,35.79,20200.0,16.5281,16.5281,16.5142,16.5142,20200.0
2008-03-25 11:10:00,35.79,35.8,35.77,35.79,12700.0,16.5142,16.5189,16.505,16.5142,12700.0
2008-03-25 11:15:00,35.79,35.82,35.76,35.78,22900.0,16.5142,16.5281,16.5004,16.5096,22900.0
2008-03-25 11:20:00,35.77,35.81,35.75,35.8,25300.0,16.505,16.5235,16.4958,16.5189,25300.0
2008-03-25 11:25:00,35.8,35.84,35.79,35.82,16100.0,16.5189,16.5373,16.5142,16.5281,16100.0
2008-03-25 11:30:00,35.81,35.84,35.8,35.84,18100.0,16.5235,16.5373,16.5189,16.5373,18100.0
2008-03-25 11:35:00,35.85,35.88,35.8,35.81,43800.0,16.5419,16.5558,16.5189,16.5235,43800.0
2008-03-25 11:40:00,35.82,35.88,35.81,35.88,37900.0,16.5281,16.5558,16.5235,16.5558,37900.0
2008-03-25 11:45:00,35.88,35.89,35.85,35.88,45000.0,16.5558,16.5604,16.5419,16.5558,45000.0
2008-03-25 11:50:00,35.88,35.88,35.84,35.88,60600.0,16.5558,16.5558,16.5373,16.5558,60600.0
2008-03-25 11:55:00,35.88,35.88,35.83,35.85,39600.0,16.5558,16.5558,16.5327,16.5419,39600.0
2008-03-25 12:00:00,35.86,35.86,35.82,35.82,29000.0,16.5465,16.5465,16.5281,16.5281,29000.0
2008-03-25 12:05:00,35.83,35.86,35.82,35.85,33900.0,16.5327,16.5465,16.5281,16.5419,33900.0
2008-03-25 12:10:00,35.85,35.9,35.84,35.88,30900.0,16.5419,16.565,16.5373,16.5558,30900.0
2008-03-25 12:15:00,35.89,35.89,35.82,35.89,61100.0,16.5604,16.5604,16.5281,16.5604,61100.0
2008-03-25 12:20:00,35.89,35.9,35.83,35.88,66700.0,16.5604,16.565,16.5327,16.5558,66700.0
2008-03-25 12:25:00,35.88,35.9,35.87,35.9,19200.0,16.5558,16.565,16.5512,16.565,19200.0
2008-03-25 12:30:00,35.9,35.93,35.85,35.86,40300.0,16.565,16.5788,16.5419,16.5465,40300.0
2008-03-25 12:35:00,35.87,35.88,35.85,35.87,31600.0,16.5512,16.5558,16.5419,16.5512,31600.0
2008-03-25 12:40:00,35.88,35.9,35.87,35.88,14800.0,16.5558,16.565,16.5512,16.5558,14800.0
2008-03-25 12:45:00,35.88,35.92,35.88,35.9,20700.0,16.5558,16.5742,16.5558,16.565,20700.0
2008-03-25 12:50:00,35.9,35.92,35.89,35.9,15200.0,16.565,16.5742,16.5604,16.565,15200.0
2008-03-25 12:55:00,35.9,35.9,35.86,35.88,30900.0,16.565,16.565,16.5465,16.5558,30900.0
2008-03-25 13:00:00,35.88,35.88,35.81,35.81,27200.0,16.5558,16.5558,16.5235,16.5235,27200.0
2008-03-25 13:05:00,35.8,35.82,35.77,35.8,48200.0,16.5189,16.5281,16.505,16.5189,48200.0
2008-03-25 13:10:00,35.8,35.84,35.78,35.84,50300.0,16.5189,16.5373,16.5096,16.5373,50300.0
2008-03-25 13:15:00,35.84,35.85,35.82,35.83,16200.0,16.5373,16.5419,16.5281,16.5327,16200.0
2008-03-25 13:20:00,35.82,35.88,35.82,35.86,20700.0,16.5281,16.5558,16.5281,16.5465,20700.0
2008-03-25 13:25:00,35.86,35.87,35.85,35.85,9800.0,16.5465,16.5512,16.5419,16.5419,9800.0
2008-03-25 13:30:00,35.86,35.86,35.8,35.84,31700.0,16.5465,16.5465,16.5189,16.5373,31700.0
2008-03-25 13:35:00,35.83,35.85,35.77,35.78,26500.0,16.5327,16.5419,16.505,16.5096,26500.0
2008-03-25 13:40:00,35.78,35.82,35.77,35.82,27700.0,16.5096,16.5281,16.505,16.5281,27700.0
2008-03-25 13:45:00,35.81,35.83,35.81,35.83,19000.0,16.5235,16.5327,16.5235,16.5327,19000.0
2008-03-25 13:50:00,35.84,35.84,35.78,35.8,20600.0,16.5373,16.5373,16.5096,16.5189,20600.0
2008-03-25 13:55:00,35.8,35.82,35.79,35.8,14400.0,16.5189,16.5281,16.5142,16.5189,14400.0
2008-03-25 14:00:00,35.8,35.86,35.79,35.84,20500.0,16.5189,16.5465,16.5142,16.5373,20500.0
2008-03-25 14:05:00,35.84,35.84,35.8,35.8,12900.0,16.5373,16.5373,16.5189,16.5189,12900.0
2008-03-25 14:10:00,35.8,35.81,35.78,35.78,14400.0,16.5189,16.5235,16.5096,16.5096,14400.0
2008-03-25 14:15:00,35.78,35.79,35.77,35.79,14800.0,16.5096,16.5142,16.505,16.5142,14800.0
2008-03-25 14:20:00,35.78,35.8,35.78,35.8,20100.0,16.5096,16.5189,16.5096,16.5189,20100.0
2008-03-25 14:25:00,35.8,35.81,35.78,35.79,11200.0,16.5189,16.5235,16.5096,16.5142,11200.0
2008-03-25 14:30:00,35.79,35.83,35.78,35.8,16000.0,16.5142,16.5327,16.5096,16.5189,16000.0
2008-03-25 14:35:00,35.81,35.82,35.78,35.78,33600.0,16.5235,16.5281,16.5096,16.5096,33600.0
2008-03-25 14:40:00,35.78,35.79,35.73,35.76,38500.0,16.5096,16.5142,16.4866,16.5004,38500.0
2008-03-25 14:45:00,35.76,35.83,35.76,35.82,27600.0,16.5004,16.5327,16.5004,16.5281,27600.0
2008-03-25 14:50:00,35.81,35.85,35.81,35.84,31300.0,16.5235,16.5419,16.5235,16.5373,31300.0
2008-03-25 14:55:00,35.84,35.85,35.82,35.83,22200.0,16.5373,16.5419,16.5281,16.5327,22200.0
2008-03-25 15:00:00,35.83,35.91,35.83,35.9,39200.0,16.5327,16.5696,16.5327,16.565,39200.0
2008-03-25 15:05:00,35.9,35.9,35.84,35.84,48900.0,16.565,16.565,16.5373,16.5373,48900.0
2008-03-25 15:10:00,35.84,35.87,35.82,35.84,64700.0,16.5373,16.5512,16.5281,16.5373,64700.0
2008-03-25 15:15:00,35.85,35.9,35.84,35.89,46600.0,16.5419,16.565,16.5373,16.5604,46600.0
2008-03-25 15:20:00,35.89,35.9,35.87,35.88,63600.0,16.5604,16.565,16.5512,16.5558,63600.0
2008-03-25 15:25:00,35.88,35.89,35.86,35.86,48700.0,16.5558,16.5604,16.5465,16.5465,48700.0
2008-03-25 15:30:00,35.87,35.88,35.86,35.87,72600.0,16.5512,16.5558,16.5465,16.5512,72600.0
2008-03-25 15:35:00,35.87,35.87,35.85,35.86,70900.0,16.5512,16.5512,16.5419,16.5465,70900.0
2008-03-25 15:40:00,35.85,35.87,35.83,35.84,104900.0,16.5419,16.5512,16.5327,16.5373,104900.0
2008-03-25 15:45:00,35.84,35.84,35.74,35.75,140500.0,16.5373,16.5373,16.4912,16.4958,140500.0
2008-03-25 15:50:00,35.74,35.75,35.63,35.64,147400.0,16.4912,16.4958,16.4404,16.445,147400.0
2008-03-25 15:55:00,35.64,35.73,35.62,35.7,159600.0,16.445,16.4866,16.4358,16.4727,159600.0
2008-03-26 09:30:00,35.6,35.8,35.54,35.72,65900.0,16.4266,16.5189,16.3989,16.4819,65900.0
2008-03-26 09:35:00,35.7,35.71,35.6,35.6,78600.0,16.4727,16.4773,16.4266,16.4266,78600.0
2008-03-26 09:40:00,35.61,35.64,35.57,35.59,71500.0,16.4312,16.445,16.4127,16.422,71500.0
2008-03-26 09:45:00,35.58,35.65,35.56,35.64,63000.0,16.4173,16.4496,16.4081,16.445,63000.0
2008-03-26 09:50:00,35.63,35.7,35.61,35.66,61200.0,16.4404,16.4727,16.4312,16.4543,61200.0
2008-03-26 09:55:00,35.65,35.66,35.58,35.59,34800.0,16.4496,16.4543,16.4173,16.422,34800.0
2008-03-26 10:00:00,35.59,35.64,35.56,35.58,77400.0,16.422,16.445,16.4081,16.4173,77400.0
2008-03-26 10:05:00,35.58,35.61,35.52,35.6,89000.0,16.4173,16.4312,16.3897,16.4266,89000.0
2008-03-26 10:10:00,35.6,35.65,35.6,35.62,30900.0,16.4266,16.4496,16.4266,16.4358,30900.0
2008-03-26 10:15:00,35.62,35.64,35.52,35.53,57500.0,16.4358,16.445,16.3897,16.3943,57500.0
2008-03-26 10:20:00,35.53,35.59,35.48,35.57,59700.0,16.3943,16.422,16.3712,16.4127,59700.0
2008-03-26 10:25:00,35.57,35.62,35.55,35.59,36600.0,16.4127,16.4358,16.4035,16.422,36600.0
2008-03-26 10:30:00,35.58,35.6,35.53,35.56,65800.0,16.4173,16.4266,16.3943,16.4081,65800.0
2008-03-26 10:35:00,35.54,35.59,35.52,35.59,29800.0,16.3989,16.422,16.3897,16.422,29800.0
2008-03-26 10:40:00,35.59,35.61,35.57,35.6,24600.0,16.422,16.4312,16.4127,16.4266,24600.0
2008-03-26 10:45:00,35.6,35.64,35.55,35.59,44100.0,16.4266,16.445,16.4035,16.422,44100.0
2008-03-26 10:50:00,35.6,35.64,35.59,35.64,40700.0,16.4266,16.445,16.422,16.445,40700.0
2008-03-26 10:55:00,35.64,35.67,35.58,35.61,38200.0,16.445,16.4589,16.4173,16.4312,38200.0
2008-03-26 11:00:00,35.61,35.61,35.58,35.59,28600.0,16.4312,16.4312,16.4173,16.422,28600.0
2008-03-26 11:05:00,35.59,35.63,35.58,35.6,61900.0,16.422,16.4404,16.4173,16.4266,61900.0
2008-03-26 11:10:00,35.62,35.63,35.57,35.61,58400.0,16.4358,16.4404,16.4127,16.4312,58400.0
2008-03-26 11:15:00,35.63,35.66,35.61,35.64,36400.0,16.4404,16.4543,16.4312,16.445,36400.0
2008-03-26 11:20:00,35.65,35.71,35.63,35.7,25200.0,16.4496,16.4773,16.4404,16.4727,25200.0
2008-03-26 11:25:00,35.71,35.75,35.7,35.73,32400.0,16.4773,16.4958,16.4727,16.4866,32400.0
2008-03-26 11:30:00,35.73,35.75,35.72,35.75,24300.0,16.4866,16.4958,16.4819,16.4958,24300.0
2008-03-26 11:35:00,35.75,35.8,35.73,35.79,33900.0,16.4958,16.5189,16.4866,16.5142,33900.0
2008-03-26 11:40:00,35.78,35.8,35.72,35.74,31800.0,16.5096,16.5189,16.4819,16.4912,31800.0
2008-03-26 11:45:00,35.74,35.78,35.74,35.76,20600.0,16.4912,16.5096,16.4912,16.5004,20600.0
2008-03-26 11:50:00,35.77,35.78,35.73,35.76,15900.0,16.505,16.5096,16.4866,16.5004,15900.0
2008-03-26 11:55:00,35.76,35.87,35.76,35.8,49600.0,16.5004,16.5512,16.5004,16.5189,49600.0
2008-03-26 12:00:00,35.81,35.88,35.81,35.87,21600.0,16.5235,16.5558,16.5235,16.5512,21600.0
2008-03-26 12:05:00,35.87,35.87,35.83,35.83,29100.0,16.5512,16.5512,16.5327,16.5327,29100.0
2008-03-26 12:10:00,35.83,35.84,35.79,35.8,33600.0,16.5327,16.5373,16.5142,16.5189,33600.0
2008-03-26 12:15:00,35.8,35.8,35.75,35.76,26500.0,16.5189,16.5189,16.4958,16.5004,26500.0
2008-03-26 12:20:00,35.75,35.76,35.75,35.75,19800.0,16.4958,16.5004,16.4958,16.4958,19800.0
2008-03-26 12:25:00,35.76,35.79,35.74,35.75,34500.0,16.5004,16.5142,16.4912,16.4958,34500.0
2008-03-26 12:30:00,35.75,35.76,35.74,35.75,20200.0,16.4958,16.5004,16.4912,16.4958,20200.0
2008-03-26 12:35:00,35.75,35.75,35.72,35.72,30700.0,16.4958,16.4958,16.4819,16.4819,30700.0
2008-03-26 12:40:00,35.72,35.77,35.71,35.77,28400.0,16.4819,16.505,16.4773,16.505,28400.0
2008-03-26 12:45:00,35.77,35.77,35.72,35.73,23000.0,16.505,16.505,16.4819,16.4866,23000.0
2008-03-26 12:50:00,35.72,35.77,35.72,35.77,13600.0,16.4819,16.505,16.4819,16.505,13600.0
2008-03-26 12:55:00,35.76,35.79,35.76,35.77,17100.0,16.5004,16.5142,16.5004,16.505,17100.0
2008-03-26 13:00:00,35.76,35.82,35.76,35.8,13500.0,16.5004,16.5281,16.5004,16.5189,13500.0
2008-03-26 13:05:00,35.79,35.81,35.76,35.77,10800.0,16.5142,16.5235,16.5004,16.505,10800.0
2008-03-26 13:10:00,35.77,35.79,35.75,35.75,25000.0,16.505,16.5142,16.4958,16.4958,25000.0
2008-03-26 13:15:00,35.75,35.76,35.75,35.75,6200.0,16.4958,16.5004,16.4958,16.4958,6200.0
2008-03-26 13:20:00,35.76,35.76,35.73,35.73,13400.0,16.5004,16.5004,16.4866,16.4866,13400.0
2008-03-26 13:25:00,35.73,35.74,35.72,35.73,16500.0,16.4866,16.4912,16.4819,16.4866,16500.0
2008-03-26 13:30:00,35.72,35.73,35.68,35.68,61300.0,16.4819,16.4866,16.4635,16.4635,61300.0
2008-03-26 13:35:00,35.68,35.68,35.66,35.67,19800.0,16.4635,16.4635,16.4543,16.4589,19800.0
2008-03-26 13:40:00,35.66,35.68,35.65,35.65,21000.0,16.4543,16.4635,16.4496,16.4496,21000.0
2008-03-26 13:45:00,35.65,35.66,35.63,35.64,18400.0,16.4496,16.4543,16.4404,16.445,18400.0
2008-03-26 13:50:00,35.64,35.66,35.64,35.64,18900.0,16.445,16.4543,16.445,16.445,18900.0
2008-03-26 13:55:00,35.65,35.66,35.64,35.65,13100.0,16.4496,16.4543,16.445,16.4496,13100.0
2008-03-26 14:00:00,35.65,35.67,35.64,35.66,16600.0,16.4496,16.4589,16.445,16.4543,16600.0
2008-03-26 14:05:00,35.66,35.7,35.66,35.67,20700.0,16.4543,16.4727,16.4543,16.4589,20700.0
2008-03-26 14:10:00,35.67,35.74,35.67,35.73,33400.0,16.4589,16.4912,16.4589,16.4866,33400.0
2008-03-26 14:15:00,35.73,35.73,35.7,35.72,10900.0,16.4866,16.4866,16.4727,16.4819,10900.0
2008-03-26 14:20:00,35.71,35.73,35.7,35.71,27200.0,16.4773,16.4866,16.4727,16.4773,27200.0
2008-03-26 14:25:00,35.71,35.73,35.7,35.72,26800.0,16.4773,16.4866,16.4727,16.4819,26800.0
2008-03-26 14:30:00,35.71,35.74,35.7,35.73,24400.0,16.4773,16.4912,16.4727,16.4866,24400.0
2008-03-26 14:35:00,35.74,35.75,35.72,35.74,17600.0,16.4912,16.4958,16.4819,16.4912,17600.0
2008-03-26 14:40:00,35.72,35.73,35.71,35.72,22100.0,16.4819,16.4866,16.4773,16.4819,22100.0
2008-03-26 14:45:00,35.72,35.74,35.72,35.72,20200.0,16.4819,16.4912,16.4819,16.4819,20200.0
2008-03-26 14:50:00,35.73,35.74,35.71,35.71,23600.0,16.4866,16.4912,16.4773,16.4773,23600.0
2008-03-26 14:55:00,35.72,35.76,35.68,35.75,61300.0,16.4819,16.5004,16.4635,16.4958,61300.0
2008-03-26 15:00:00,35.75,35.78,35.71,35.76,77100.0,16.4958,16.5096,16.4773,16.5004,77100.0
2008-03-26 15:05:00,35.76,35.79,35.75,35.76,26700.0,16.5004,16.5142,16.4958,16.5004,26700.0
2008-03-26 15:10:00,35.76,35.77,35.71,35.71,42400.0,16.5004,16.505,16.4773,16.4773,42400.0
2008-03-26 15:15:00,35.71,35.72,35.68,35.7,66400.0,16.4773,16.4819,16.4635,16.4727,66400.0
2008-03-26 15:20:00,35.69,35.74,35.69,35.73,25300.0,16.4681,16.4912,16.4681,16.4866,25300.0
2008-03-26 15:25:00,35.74,35.74,35.69,35.71,41400.0,16.4912,16.4912,16.4681,16.4773,41400.0
2008-03-26 15:30:00,35.7,35.71,35.66,35.67,34800.0,16.4727,16.4773,16.4543,16.4589,34800.0
2008-03-26 15:35:00,35.66,35.7,35.64,35.7,39000.0,16.4543,16.4727,16.445,16.4727,39000.0
2008-03-26 15:40:00,35.69,35.7,35.64,35.69,60700.0,16.4681,16.4727,16.445,16.4681,60700.0
2008-03-26 15:45:00,35.7,35.7,35.66,35.66,46100.0,16.4727,16.4727,16.4543,16.4543,46100.0
2008-03-26 15:50:00,35.66,35.7,35.65,35.68,105000.0,16.4543,16.4727,16.4496,16.4635,105000.0
2008-03-26 15:55:00,35.68,35.71,35.65,35.67,124600.0,16.4635,16.4773,16.4496,16.4589,124600.0
2008-03-27 09:30:00,35.81,35.83,35.63,35.82,70100.0,16.5235,16.5327,16.4404,16.5281,70100.0
2008-03-27 09:35:00,35.8,35.92,35.8,35.89,38300.0,16.5189,16.5742,16.5189,16.5604,38300.0
2008-03-27 09:40:00,35.88,35.9,35.84,35.87,42200.0,16.5558,16.565,16.5373,16.5512,42200.0
2008-03-27 09:45:00,35.86,35.96,35.85,35.93,53400.0,16.5465,16.5927,16.5419,16.5788,53400.0
2008-03-27 09:50:00,35.94,35.94,35.83,35.89,88700.0,16.5835,16.5835,16.5327,16.5604,88700.0
2008-03-27 09:55:00,35.89,35.91,35.86,35.88,55200.0,16.5604,16.5696,16.5465,16.5558,55200.0
2008-03-27 10:00:00,35.87,35.94,35.87,35.93,46100.0,16.5512,16.5835,16.5512,16.5788,46100.0
2008-03-27 10:05:00,35.94,35.98,35.94,35.98,49700.0,16.5835,16.6019,16.5835,16.6019,49700.0
2008-03-27 10:10:00,35.98,36.03,35.97,35.99,36400.0,16.6019,16.625,16.5973,16.6065,36400.0
2008-03-27 10:15:00,35.99,36.0,35.95,35.96,27600.0,16.6065,16.6111,16.5881,16.5927,27600.0
2008-03-27 10:20:00,35.96,36.03,35.92,35.98,95200.0,16.5927,16.625,16.5742,16.6019,95200.0
2008-03-27 10:25:00,35.98,36.01,35.89,35.89,89400.0,16.6019,16.6158,16.5604,16.5604,89400.0
2008-03-27 10:30:00,35.89,35.89,35.77,35.79,67300.0,16.5604,16.5604,16.505,16.5142,67300.0
2008-03-27 10:35:00,35.79,35.86,35.79,35.86,35700.0,16.5142,16.5465,16.5142,16.5465,35700.0
2008-03-27 10:40:00,35.86,35.89,35.86,35.89,25600.0,16.5465,16.5604,16.5465,16.5604,25600.0
2008-03-27 10:45:00,35.88,35.89,35.83,35.84,28200.0,16.5558,16.5604,16.5327,16.5373,28200.0
2008-03-27 10:50:00,35.83,35.86,35.81,35.84,31400.0,16.5327,16.5465,16.5235,16.5373,31400.0
2008-03-27 10:55:00,35.84,35.85,35.81,35.82,21700.0,16.5373,16.5419,16.5235,16.5281,21700.0
2008-03-27 11:00:00,35.81,35.83,35.78,35.81,36600.0,16.5235,16.5327,16.5096,16.5235,36600.0
2008-03-27 11:05:00,35.81,35.87,35.8,35.85,23600.0,16.5235,16.5512,16.5189,16.5419,23600.0
2008-03-27 11:10:00,35.85,35.9,35.85,35.88,32000.0,16.5419,16.565,16.5419,16.5558,32000.0
2008-03-27 11:15:00,35.88,35.89,35.84,35.86,17800.0,16.5558,16.5604,16.5373,16.5465,17800.0
2008-03-27 11:20:00,35.86,35.92,35.84,35.91,49700.0,16.5465,16.5742,16.5373,16.5696,49700.0
2008-03-27 11:25:00,35.91,35.91,35.85,35.87,31600.0,16.5696,16.5696,16.5419,16.5512,31600.0
2008-03-27 11:30:00,35.86,35.9,35.85,35.88,11200.0,16.5465,16.565,16.5419,16.5558,11200.0
2008-03-27 11:35:00,35.88,35.91,35.87,35.89,19800.0,16.5558,16.5696,16.5512,16.5604,19800.0
2008-03-27 11:40:00,35.88,35.93,35.88,35.89,37700.0,16.5558,16.5788,16.5558,16.5604,37700.0
2008-03-27 11:45:00,35.89,35.89,35.84,35.85,56500.0,16.5604,16.5604,16.5373,16.5419,56500.0
2008-03-27 11:50:00,35.86,35.9,35.84,35.9,45200.0,16.5465,16.565,16.5373,16.565,45200.0
2008-03-27 11:55:00,35.9,35.9,35.88,35.9,25900.0,16.565,16.565,16.5558,16.565,25900.0
2008-03-27 12:00:00,35.89,35.9,35.86,35.86,51700.0,16.5604,16.565,16.5465,16.5465,51700.0
2008-03-27 12:05:00,35.87,35.87,35.81,35.82,32300.0,16.5512,16.5512,16.5235,16.5281,32300.0
2008-03-27 12:10:00,35.82,35.86,35.81,35.82,53400.0,16.5281,16.5465,16.5235,16.5281,53400.0
2008-03-27 12:15:00,35.83,35.84,35.8,35.81,43600.0,16.5327,16.5373,16.5189,16.5235,43600.0
2008-03-27 12:20:00,35.81,35.82,35.79,35.81,67200.0,16.5235,16.5281,16.5142,16.5235,67200.0
2008-03-27 12:25:00,35.81,35.85,35.8,35.85,65200.0,16.5235,16.5419,16.5189,16.5419,65200.0
2008-03-27 12:30:00,35.85,35.86,35.81,35.86,60400.0,16.5419,16.5465,16.5235,16.5465,60400.0
2008-03-27 12:35:00,35.86,35.86,35.81,35.82,28400.0,16.5465,16.5465,16.5235,16.5281,28400.0
2008-03-27 12:40:00,35.82,35.85,35.82,35.83,20500.0,16.5281,16.5419,16.5281,16.5327,20500.0
2008-03-27 12:45:00,35.83,35.85,35.77,35.78,21100.0,16.5327,16.5419,16.505,16.5096,21100.0
2008-03-27 12:50:00,35.77,35.8,35.76,35.77,31700.0,16.505,16.5189,16.5004,16.505,31700.0
2008-03-27 12:55:00,35.77,35.79,35.75,35.76,65500.0,16.505,16.5142,16.4958,16.5004,65500.0
2008-03-27 13:00:00,35.77,35.79,35.76,35.79,11400.0,16.505,16.5142,16.5004,16.5142,11400.0
2008-03-27 13:05:00,35.78,35.81,35.75,35.75,45800.0,16.5096,16.5235,16.4958,16.4958,45800.0
2008-03-27 13:10:00,35.75,35.82,35.75,35.82,42000.0,16.4958,16.5281,16.4958,16.5281,42000.0
2008-03-27 13:15:00,35.83,35.87,35.82,35.84,61700.0,16.5327,16.5512,16.5281,16.5373,61700.0
2008-03-27 13:20:00,35.83,35.83,35.79,35.79,23900.0,16.5327,16.5327,16.5142,16.5142,23900.0
2008-03-27 13:25:00,35.79,35.8,35.77,35.78,19000.0,16.5142,16.5189,16.505,16.5096,19000.0
2008-03-27 13:30:00,35.78,35.8,35.78,35.78,27900.0,16.5096,16.5189,16.5096,16.5096,27900.0
2008-03-27 13:35:00,35.77,35.78,35.7,35.73,25300.0,16.505,16.5096,16.4727,16.4866,25300.0
2008-03-27 13:40:00,35.74,35.77,35.7,35.73,29400.0,16.4912,16.505,16.4727,16.4866,29400.0
2008-03-27 13:45:00,35.72,35.74,35.7,35.71,27800.0,16.4819,16.4912,16.4727,16.4773,27800.0
2008-03-27 13:50:00,35.71,35.76,35.7,35.76,29800.0,16.4773,16.5004,16.4727,16.5004,29800.0
2008-03-27 13:55:00,35.76,35.78,35.73,35.74,20600.0,16.5004,16.5096,16.4866,16.4912,20600.0
2008-03-27 14:00:00,35.73,35.74,35.71,35.71,18200.0,16.4866,16.4912,16.4773,16.4773,18200.0
2008-03-27 14:05:00,35.71,35.77,35.7,35.77,28800.0,16.4773,16.505,16.4727,16.505,28800.0
2008-03-27 14:10:00,35.78,35.78,35.75,35.75,13600.0,16.5096,16.5096,16.4958,16.4958,13600.0
2008-03-27 14:15:00,35.75,35.78,35.74,35.75,25500.0,16.4958,16.5096,16.4912,16.4958,25500.0
2008-03-27 14:20:00,35.74,35.78,35.74,35.77,20600.0,16.4912,16.5096,16.4912,16.505,20600.0
2008-03-27 14:25:00,35.78,35.79,35.76,35.76,13200.0,16.5096,16.5142,16.5004,16.5004,13200.0
2008-03-27 14:30:00,35.76,35.8,35.76,35.8,13300.0,16.5004,16.5189,16.5004,16.5189,13300.0
2008-03-27 14:35:00,35.8,35.81,35.79,35.8,50800.0,16.5189,16.5235,16.5142,16.5189,50800.0
2008-03-27 14:40:00,35.79,35.81,35.79,35.8,38200.0,16.5142,16.5235,16.5142,16.5189,38200.0
2008-03-27 14:45:00,35.8,35.8,35.79,35.8,35900.0,16.5189,16.5189,16.5142,16.5189,35900.0
2008-03-27 14:50:00,35.8,35.8,35.77,35.79,42500.0,16.5189,16.5189,16.505,16.5142,42500.0
2008-03-27 14:55:00,35.79,35.79,35.74,35.78,33900.0,16.5142,16.5142,16.4912,16.5096,33900.0
2008-03-27 15:00:00,35.76,35.79,35.74,35.78,37700.0,16.5004,16.5142,16.4912,16.5096,37700.0
2008-03-27 15:05:00,35.78,35.79,35.73,35.75,57700.0,16.5096,16.5142,16.4866,16.4958,57700.0
2008-03-27 15:10:00,35.74,35.74,35.68,35.73,61000.0,16.4912,16.4912,16.4635,16.4866,61000.0
2008-03-27 15:15:00,35.72,35.73,35.69,35.72,20700.0,16.4819,16.4866,16.4681,16.4819,20700.0
2008-03-27 15:20:00,35.71,35.73,35.65,35.66,30700.0,16.4773,16.4866,16.4496,16.4543,30700.0
2008-03-27 15:25:00,35.66,35.7,35.65,35.7,33500.0,16.4543,16.4727,16.4496,16.4727,33500.0
2008-03-27 15:30:00,35.7,35.75,35.69,35.69,44900.0,16.4727,16.4958,16.4681,16.4681,44900.0
2008-03-27 15:35:00,35.68,35.69,35.53,35.53,73800.0,16.4635,16.4681,16.3943,16.3943,73800.0
2008-03-27 15:40:00,35.54,35.64,35.54,35.61,66300.0,16.3989,16.445,16.3989,16.4312,66300.0
2008-03-27 15:45:00,35.6,35.65,35.6,35.64,125400.0,16.4266,16.4496,16.4266,16.445,125400.0
2008-03-27 15:50:00,35.64,35.64,35.59,35.62,81500.0,16.445,16.445,16.422,16.4358,81500.0
2008-03-27 15:55:00,35.62,35.68,35.61,35.66,143100.0,16.4358,16.4635,16.4312,16.4543,143100.0
2008-03-28 09:30:00,35.76,36.0,35.7,35.97,89000.0,16.5004,16.6111,16.4727,16.5973,89000.0
2008-03-28 09:35:00,35.95,35.96,35.82,35.83,46800.0,16.5881,16.5927,16.5281,16.5327,46800.0
2008-03-28 09:40:00,35.83,35.99,35.8,35.96,50700.0,16.5327,16.6065,16.5189,16.5927,50700.0
2008-03-28 09:45:00,35.95,35.95,35.88,35.89,42400.0,16.5881,16.5881,16.5558,16.5604,42400.0
2008-03-28 09:50:00,35.9,35.92,35.83,35.83,55400.0,16.565,16.5742,16.5327,16.5327,55400.0
2008-03-28 09:55:00,35.83,35.87,35.82,35.83,37000.0,16.5327,16.5512,16.5281,16.5327,37000.0
2008-03-28 10:00:00,35.82,35.89,35.82,35.87,34500.0,16.5281,16.5604,16.5281,16.5512,34500.0
2008-03-28 10:05:00,35.87,35.88,35.85,35.86,15500.0,16.5512,16.5558,16.5419,16.5465,15500.0
2008-03-28 10:10:00,35.87,35.88,35.83,35.84,33800.0,16.5512,16.5558,16.5327,16.5373,33800.0
2008-03-28 10:15:00,35.84,35.86,35.81,35.82,33100.0,16.5373,16.5465,16.5235,16.5281,33100.0
2008-03-28 10:20:00,35.82,35.83,35.81,35.83,12900.0,16.5281,16.5327,16.5235,16.5327,12900.0
2008-03-28 10:25:00,35.83,35.87,35.82,35.85,26300.0,16.5327,16.5512,16.5281,16.5419,26300.0
2008-03-28 10:30:00,35.85,35.87,35.81,35.83,24800.0,16.5419,16.5512,16.5235,16.5327,24800.0
2008-03-28 10:35:00,35.83,35.84,35.77,35.77,33100.0,16.5327,16.5373,16.505,16.505,33100.0
2008-03-28 10:40:00,35.77,35.77,35.74,35.74,13700.0,16.505,16.505,16.4912,16.4912,13700.0
2008-03-28 10:45:00,35.74,35.78,35.72,35.77,16700.0,16.4912,16.5096,16.4819,16.505,16700.0
2008-03-28 10:50:00,35.77,35.8,35.75,35.78,36600.0,16.505,16.5189,16.4958,16.5096,36600.0
2008-03-28 10:55:00,35.78,35.79,35.68,35.7,33600.0,16.5096,16.5142,16.4635,16.4727,33600.0
2008-03-28 11:00:00,35.69,35.72,35.69,35.72,16900.0,16.4681,16.4819,16.4681,16.4819,16900.0
2008-03-28 11:05:00,35.72,35.75,35.72,35.73,14100.0,16.4819,16.4958,16.4819,16.4866,14100.0
2008-03-28 11:10:00,35.73,35.74,35.71,35.73,20000.0,16.4866,16.4912,16.4773,16.4866,20000.0
2008-03-28 11:15:00,35.73,35.73,35.66,35.67,40500.0,16.4866,16.4866,16.4543,16.4589,40500.0
2008-03-28 11:20:00,35.67,35.72,35.67,35.7,37300.0,16.4589,16.4819,16.4589,16.4727,37300.0
2008-03-28 11:25:00,35.71,35.71,35.68,35.69,18300.0,16.4773,16.4773,16.4635,16.4681,18300.0
2008-03-28 11:30:00,35.69,35.69,35.67,35.68,14100.0,16.4681,16.4681,16.4589,16.4635,14100.0
2008-03-28 11:35:00,35.67,35.68,35.65,35.67,23100.0,16.4589,16.4635,16.4496,16.4589,23100.0
2008-03-28 11:40:00,35.67,35.7,35.67,35.68,20200.0,16.4589,16.4727,16.4589,16.4635,20200.0
2008-03-28 11:45:00,35.68,35.7,35.63,35.64,41900.0,16.4635,16.4727,16.4404,16.445,41900.0
2008-03-28 11:50:00,35.65,35.7,35.63,35.7,35200.0,16.4496,16.4727,16.4404,16.4727,35200.0
2008-03-28 11:55:00,35.7,35.72,35.69,35.71,26300.0,16.4727,16.4819,16.4681,16.4773,26300.0
2008-03-28 12:00:00,35.71,35.71,35.65,35.67,18700.0,16.4773,16.4773,16.4496,16.4589,18700.0
2008-03-28 12:05:00,35.67,35.69,35.64,35.64,27700.0,16.4589,16.4681,16.445,16.445,27700.0
2008-03-28 12:10:00,35.65,35.65,35.6,35.6,13800.0,16.4496,16.4496,16.4266,16.4266,13800.0
2008-03-28 12:15:00,35.61,35.68,35.6,35.67,33000.0,16.4312,16.4635,16.4266,16.4589,33000.0
2008-03-28 12:20:00,35.66,35.69,35.65,35.68,12200.0,16.4543,16.4681,16.4496,16.4635,12200.0
2008-03-28 12:25:00,35.68,35.7,35.68,35.69,12300.0,16.4635,16.4727,16.4635,16.4681,12300.0
2008-03-28 12:30:00,35.69,35.7,35.66,35.66,18000.0,16.4681,16.4727,16.4543,16.4543,18000.0
2008-03-28 12:35:00,35.66,35.66,35.61,35.62,10400.0,16.4543,16.4543,16.4312,16.4358,10400.0
2008-03-28 12:40:00,35.61,35.65,35.6,35.6,17500.0,16.4312,16.4496,16.4266,16.4266,17500.0
2008-03-28 12:45:00,35.59,35.6,35.56,35.56,26100.0,16.422,16.4266,16.4081,16.4081,26100.0
2008-03-28 12:50:00,35.56,35.58,35.55,35.55,9500.0,16.4081,16.4173,16.4035,16.4035,9500.0
2008-03-28 12:55:00,35.55,35.6,35.55,35.59,5400.0,16.4035,16.4266,16.4035,16.422,5400.0
2008-03-28 13:00:00,35.59,35.63,35.59,35.61,20500.0,16.422,16.4404,16.422,16.4312,20500.0
2008-03-28 13:05:00,35.61,35.62,35.59,35.61,12800.0,16.4312,16.4358,16.422,16.4312,12800.0
2008-03-28 13:10:00,35.6,35.63,35.6,35.62,9900.0,16.4266,16.4404,16.4266,16.4358,9900.0
2008-03-28 13:15:00,35.61,35.62,35.59,35.61,28900.0,16.4312,16.4358,16.422,16.4312,28900.0
2008-03-28 13:20:00,35.61,35.61,35.59,35.59,9100.0,16.4312,16.4312,16.422,16.422,9100.0
2008-03-28 13:25:00,35.6,35.61,35.59,35.6,8300.0,16.4266,16.4312,16.422,16.4266,8300.0
2008-03-28 13:30:00,35.6,35.62,35.59,35.61,11700.0,16.4266,16.4358,16.422,16.4312,11700.0
2008-03-28 13:35:00,35.61,35.63,35.58,35.61,30700.0,16.4312,16.4404,16.4173,16.4312,30700.0
2008-03-28 13:40:00,35.61,35.62,35.55,35.55,24000.0,16.4312,16.4358,16.4035,16.4035,24000.0
2008-03-28 13:45:00,35.54,35.55,35.51,35.52,18800.0,16.3989,16.4035,16.385,16.3897,18800.0
2008-03-28 13:50:00,35.53,35.53,35.5,35.5,15400.0,16.3943,16.3943,16.3804,16.3804,15400.0
2008-03-28 13:55:00,35.51,35.53,35.5,35.53,18600.0,16.385,16.3943,16.3804,16.3943,18600.0
2008-03-28 14:00:00,35.52,35.56,35.5,35.56,16000.0,16.3897,16.4081,16.3804,16.4081,16000.0
2008-03-28 14:05:00,35.56,35.58,35.55,35.57,15100.0,16.4081,16.4173,16.4035,16.4127,15100.0
2008-03-28 14:10:00,35.57,35.57,35.52,35.53,15300.0,16.4127,16.4127,16.3897,16.3943,15300.0
2008-03-28 14:15:00,35.52,35.55,35.52,35.54,26700.0,16.3897,16.4035,16.3897,16.3989,26700.0
2008-03-28 14:20:00,35.53,35.54,35.52,35.52,25100.0,16.3943,16.3989,16.3897,16.3897,25100.0
2008-03-28 14:25:00,35.53,35.54,35.49,35.49,56500.0,16.3943,16.3989,16.3758,16.3758,56500.0
2008-03-28 14:30:00,35.5,35.5,35.48,35.48,27500.0,16.3804,16.3804,16.3712,16.3712,27500.0
2008-03-28 14:35:00,35.47,35.48,35.46,35.47,14100.0,16.3666,16.3712,16.362,16.3666,14100.0
2008-03-28 14:40:00,35.47,35.48,35.45,35.46,17400.0,16.3666,16.3712,16.3574,16.362,17400.0
2008-03-28 14:45:00,35.45,35.48,35.45,35.48,12000.0,16.3574,16.3712,16.3574,16.3712,12000.0
2008-03-28 14:50:00,35.48,35.48,35.45,35.45,20600.0,16.3712,16.3712,16.3574,16.3574,20600.0
2008-03-28 14:55:00,35.46,35.5,35.45,35.5,20600.0,16.362,16.3804,16.3574,16.3804,20600.0
2008-03-28 15:00:00,35.49,35.51,35.49,35.5,19900.0,16.3758,16.385,16.3758,16.3804,19900.0
2008-03-28 15:05:00,35.51,35.51,35.44,35.45,59300.0,16.385,16.385,16.3527,16.3574,59300.0
2008-03-28 15:10:00,35.46,35.46,35.41,35.41,29500.0,16.362,16.362,16.3389,16.3389,29500.0
2008-03-28 15:15:00,35.41,35.41,35.33,35.37,28300.0,16.3389,16.3389,16.302,16.3204,28300.0
2008-03-28 15:20:00,35.37,35.41,35.37,35.4,28300.0,16.3204,16.3389,16.3204,16.3343,28300.0
2008-03-28 15:25:00,35.4,35.42,35.38,35.4,19000.0,16.3343,16.3435,16.3251,16.3343,19000.0
2008-03-28 15:30:00,35.4,35.41,35.38,35.4,24500.0,16.3343,16.3389,16.3251,16.3343,24500.0
2008-03-28 15:35:00,35.4,35.42,35.39,35.4,33800.0,16.3343,16.3435,16.3297,16.3343,33800.0
2008-03-28 15:40:00,35.4,35.4,35.33,35.35,60800.0,16.3343,16.3343,16.302,16.3112,60800.0
2008-03-28 15:45:00,35.35,35.37,35.25,35.35,143300.0,16.3112,16.3204,16.2651,16.3112,143300.0
2008-03-28 15:50:00,35.35,35.41,35.31,35.41,77000.0,16.3112,16.3389,16.2928,16.3389,77000.0
2008-03-28 15:55:00,35.41,35.42,35.38,35.4,153700.0,16.3389,16.3435,16.3251,16.3343,153700.0
2008-03-31 09:30:00,35.43,35.47,35.34,35.37,61700.0,16.3481,16.3666,16.3066,16.3204,61700.0
2008-03-31 09:35:00,35.38,35.38,35.25,35.25,37300.0,16.3251,16.3251,16.2651,16.2651,37300.0
2008-03-31 09:40:00,35.25,35.3,35.23,35.3,59700.0,16.2651,16.2881,16.2558,16.2881,59700.0
2008-03-31 09:45:00,35.31,35.33,35.23,35.27,43600.0,16.2928,16.302,16.2558,16.2743,43600.0
2008-03-31 09:50:00,35.25,35.28,35.24,35.26,49300.0,16.2651,16.2789,16.2605,16.2697,49300.0
2008-03-31 09:55:00,35.26,35.3,35.23,35.29,35100.0,16.2697,16.2881,16.2558,16.2835,35100.0
2008-03-31 10:00:00,35.28,35.28,35.24,35.27,51500.0,16.2789,16.2789,16.2605,16.2743,51500.0
2008-03-31 10:05:00,35.27,35.33,35.26,35.3,56100.0,16.2743,16.302,16.2697,16.2881,56100.0
2008-03-31 10:10:00,35.3,35.32,35.29,35.3,14000.0,16.2881,16.2974,16.2835,16.2881,14000.0
2008-03-31 10:15:00,35.31,35.31,35.29,35.3,20100.0,16.2928,16.2928,16.2835,16.2881,20100.0
2008-03-31 10:20:00,35.29,35.29,35.26,35.26,39200.0,16.2835,16.2835,16.2697,16.2697,39200.0
2008-03-31 10:25:00,35.26,35.27,35.24,35.25,140500.0,16.2697,16.2743,16.2605,16.2651,140500.0
2008-03-31 10:30:00,35.25,35.25,35.24,35.24,17500.0,16.2651,16.2651,16.2605,16.2605,17500.0
2008-03-31 10:35:00,35.24,35.29,35.24,35.29,32600.0,16.2605,16.2835,16.2605,16.2835,32600.0
2008-03-31 10:40:00,35.28,35.35,35.28,35.35,48100.0,16.2789,16.3112,16.2789,16.3112,48100.0
2008-03-31 10:45:00,35.35,35.37,35.32,35.34,47400.0,16.3112,16.3204,16.2974,16.3066,47400.0
2008-03-31 10:50:00,35.35,35.36,35.31,35.32,34500.0,16.3112,16.3158,16.2928,16.2974,34500.0
2008-03-31 10:55:00,35.32,35.34,35.31,35.33,25300.0,16.2974,16.3066,16.2928,16.302,25300.0
2008-03-31 11:00:00,35.32,35.32,35.28,35.28,31900.0,16.2974,16.2974,16.2789,16.2789,31900.0
2008-03-31 11:05:00,35.28,35.31,35.28,35.29,30600.0,16.2789,16.2928,16.2789,16.2835,30600.0
2008-03-31 11:10:00,35.29,35.31,35.27,35.3,28700.0,16.2835,16.2928,16.2743,16.2881,28700.0
2008-03-31 11:15:00,35.3,35.31,35.28,35.29,22400.0,16.2881,16.2928,16.2789,16.2835,22400.0
2008-03-31 11:20:00,35.3,35.32,35.28,35.3,24900.0,16.2881,16.2974,16.2789,16.2881,24900.0
2008-03-31 11:25:00,35.3,35.34,35.29,35.32,28400.0,16.2881,16.3066,16.2835,16.2974,28400.0
2008-03-31 11:30:00,35.32,35.35,35.31,35.32,20800.0,16.2974,16.3112,16.2928,16.2974,20800.0
2008-03-31 11:35:00,35.32,35.33,35.3,35.31,18100.0,16.2974,16.302,16.2881,16.2928,18100.0
2008-03-31 11:40:00,35.3,35.33,35.3,35.31,22500.0,16.2881,16.302,16.2881,16.2928,22500.0
2008-03-31 11:45:00,35.32,35.34,35.31,35.33,11200.0,16.2974,16.3066,16.2928,16.302,11200.0
2008-03-31 11:50:00,35.33,35.35,35.33,35.33,28500.0,16.302,16.3112,16.302,16.302,28500.0
2008-03-31 11:55:00,35.33,35.36,35.33,35.36,29800.0,16.302,16.3158,16.302,16.3158,29800.0
2008-03-31 12:00:00,35.36,35.4,35.35,35.39,22200.0,16.3158,16.3343,16.3112,16.3297,22200.0
2008-03-31 12:05:00,35.39,35.4,35.39,35.4,16400.0,16.3297,16.3343,16.3297,16.3343,16400.0
2008-03-31 12:10:00,35.4,35.41,35.39,35.4,25800.0,16.3343,16.3389,16.3297,16.3343,25800.0
2008-03-31 12:15:00,35.4,35.4,35.38,35.39,11700.0,16.3343,16.3343,16.3251,16.3297,11700.0
2008-03-31 12:20:00,35.39,35.4,35.38,35.39,12000.0,16.3297,16.3343,16.3251,16.3297,12000.0
2008-03-31 12:25:00,35.39,35.39,35.36,35.38,23000.0,16.3297,16.3297,16.3158,16.3251,23000.0
2008-03-31 12:30:00,35.38,35.39,35.37,35.38,16200.0,16.3251,16.3297,16.3204,16.3251,16200.0
2008-03-31 12:35:00,35.38,35.41,35.38,35.41,10300.0,16.3251,16.3389,16.3251,16.3389,10300.0
2008-03-31 12:40:00,35.42,35.44,35.41,35.44,12500.0,16.3435,16.3527,16.3389,16.3527,12500.0
2008-03-31 12:45:00,35.44,35.45,35.42,35.45,13500.0,16.3527,16.3574,16.3435,16.3574,13500.0
2008-03-31 12:50:00,35.45,35.45,35.44,35.45,7700.0,16.3574,16.3574,16.3527,16.3574,7700.0
2008-03-31 12:55:00,35.45,35.48,35.44,35.47,20000.0,16.3574,16.3712,16.3527,16.3666,20000.0
2008-03-31 13:00:00,35.47,35.49,35.46,35.47,18200.0,16.3666,16.3758,16.362,16.3666,18200.0
2008-03-31 13:05:00,35.47,35.49,35.46,35.48,14400.0,16.3666,16.3758,16.362,16.3712,14400.0
2008-03-31 13:10:00,35.47,35.48,35.46,35.48,19200.0,16.3666,16.3712,16.362,16.3712,19200.0
2008-03-31 13:15:00,35.48,35.5,35.47,35.5,9200.0,16.3712,16.3804,16.3666,16.3804,9200.0
2008-03-31 13:20:00,35.5,35.5,35.48,35.49,22000.0,16.3804,16.3804,16.3712,16.3758,22000.0
2008-03-31 13:25:00,35.5,35.5,35.47,35.49,20400.0,16.3804,16.3804,16.3666,16.3758,20400.0
2008-03-31 13:30:00,35.5,35.54,35.49,35.53,16100.0,16.3804,16.3989,16.3758,16.3943,16100.0
2008-03-31 13:35:00,35.53,35.56,35.53,35.56,19100.0,16.3943,16.4081,16.3943,16.4081,19100.0
2008-03-31 13:40:00,35.56,35.56,35.54,35.54,15200.0,16.4081,16.4081,16.3989,16.3989,15200.0
2008-03-31 13:45:00,35.55,35.55,35.54,35.55,8600.0,16.4035,16.4035,16.3989,16.4035,8600.0
2008-03-31 13:50:00,35.54,35.55,35.53,35.55,33400.0,16.3989,16.4035,16.3943,16.4035,33400.0
2008-03-31 13:55:00,35.55,35.56,35.54,35.54,27100.0,16.4035,16.4081,16.3989,16.3989,27100.0
2008-03-31 14:00:00,35.54,35.56,35.54,35.55,29800.0,16.3989,16.4081,16.3989,16.4035,29800.0
2008-03-31 14:05:00,35.56,35.56,35.54,35.56,17800.0,16.4081,16.4081,16.3989,16.4081,17800.0
2008-03-31 14:10:00,35.56,35.56,35.54,35.54,21800.0,16.4081,16.4081,16.3989,16.3989,21800.0
2008-03-31 14:15:00,35.54,35.55,35.52,35.53,28500.0,16.3989,16.4035,16.3897,16.3943,28500.0
2008-03-31 14:20:00,35.53,35.54,35.5,35.51,31000.0,16.3943,16.3989,16.3804,16.385,31000.0
2008-03-31 14:25:00,35.53,35.56,35.52,35.53,35100.0,16.3943,16.4081,16.3897,16.3943,35100.0
2008-03-31 14:30:00,35.52,35.55,35.52,35.55,21000.0,16.3897,16.4035,16.3897,16.4035,21000.0
2008-03-31 14:35:00,35.54,35.54,35.52,35.54,31400.0,16.3989,16.3989,16.3897,16.3989,31400.0
2008-03-31 14:40:00,35.54,35.54,35.52,35.53,19300.0,16.3989,16.3989,16.3897,16.3943,19300.0
2008-03-31 14:45:00,35.53,35.55,35.52,35.55,19000.0,16.3943,16.4035,16.3897,16.4035,19000.0
2008-03-31 14:50:00,35.54,35.56,35.52,35.55,32300.0,16.3989,16.4081,16.3897,16.4035,32300.0
2008-03-31 14:55:00,35.54,35.56,35.52,35.54,21500.0,16.3989,16.4081,16.3897,16.3989,21500.0
2008-03-31 15:00:00,35.53,35.54,35.51,35.53,44900.0,16.3943,16.3989,16.385,16.3943,44900.0
2008-03-31 15:05:00,35.53,35.53,35.51,35.53,46000.0,16.3943,16.3943,16.385,16.3943,46000.0
2008-03-31 15:10:00,35.53,35.54,35.51,35.53,34700.0,16.3943,16.3989,16.385,16.3943,34700.0
2008-03-31 15:15:00,35.53,35.56,35.53,35.56,45900.0,16.3943,16.4081,16.3943,16.4081,45900.0
2008-03-31 15:20:00,35.56,35.59,35.54,35.59,51700.0,16.4081,16.422,16.3989,16.422,51700.0
2008-03-31 15:25:00,35.59,35.67,35.59,35.62,52900.0,16.422,16.4589,16.422,16.4358,52900.0
2008-03-31 15:30:00,35.62,35.62,35.57,35.58,47100.0,16.4358,16.4358,16.4127,16.4173,47100.0
2008-03-31 15:35:00,35.58,35.58,35.51,35.52,53400.0,16.4173,16.4173,16.385,16.3897,53400.0
2008-03-31 15:40:00,35.52,35.64,35.51,35.63,72000.0,16.3897,16.445,16.385,16.4404,72000.0
2008-03-31 15:45:00,35.63,35.67,35.61,35.66,118800.0,16.4404,16.4589,16.4312,16.4543,118800.0
2008-03-31 15:50:00,35.66,35.66,35.62,35.66,123100.0,16.4543,16.4543,16.4358,16.4543,123100.0
2008-03-31 15:55:00,35.66,35.67,35.57,35.58,197100.0,16.4543,16.4589,16.4127,16.4173,197100.0
2008-04-01 09:30:00,35.66,35.91,35.62,35.79,88500.0,16.4543,16.5696,16.4358,16.5142,88500.0
2008-04-01 09:35:00,35.78,35.91,35.78,35.9,37200.0,16.5096,16.5696,16.5096,16.565,37200.0
2008-04-01 09:40:00,35.9,36.03,35.9,36.03,83000.0,16.565,16.625,16.565,16.625,83000.0
2008-04-01 09:45:00,36.03,36.1,36.03,36.08,66100.0,16.625,16.6573,16.625,16.6481,66100.0
2008-04-01 09:50:00,36.09,36.16,36.07,36.16,52400.0,16.6527,16.685,16.6434,16.685,52400.0
2008-04-01 09:55:00,36.16,36.24,36.15,36.24,53800.0,16.685,16.7219,16.6804,16.7219,53800.0
2008-04-01 10:00:00,36.24,36.48,36.24,36.32,187500.0,16.7219,16.8326,16.7219,16.7588,187500.0
2008-04-01 10:05:00,36.31,36.32,36.21,36.23,58700.0,16.7542,16.7588,16.708,16.7173,58700.0
2008-04-01 10:10:00,36.24,36.25,36.2,36.22,51500.0,16.7219,16.7265,16.7034,16.7127,51500.0
2008-04-01 10:15:00,36.22,36.22,36.12,36.15,79400.0,16.7127,16.7127,16.6665,16.6804,79400.0
2008-04-01 10:20:00,36.14,36.21,36.12,36.18,62200.0,16.6757,16.708,16.6665,16.6942,62200.0
2008-04-01 10:25:00,36.18,36.19,36.16,36.17,42300.0,16.6942,16.6988,16.685,16.6896,42300.0
2008-04-01 10:30:00,36.16,36.21,36.15,36.19,44700.0,16.685,16.708,16.6804,16.6988,44700.0
2008-04-01 10:35:00,36.18,36.21,36.13,36.15,43500.0,16.6942,16.708,16.6711,16.6804,43500.0
2008-04-01 10:40:00,36.14,36.27,36.14,36.24,66400.0,16.6757,16.7357,16.6757,16.7219,66400.0
2008-04-01 10:45:00,36.23,36.23,36.17,36.18,42400.0,16.7173,16.7173,16.6896,16.6942,42400.0
2008-04-01 10:50:00,36.18,36.18,36.12,36.15,66300.0,16.6942,16.6942,16.6665,16.6804,66300.0
2008-04-01 10:55:00,36.16,36.2,36.13,36.2,42100.0,16.685,16.7034,16.6711,16.7034,42100.0
2008-04-01 11:00:00,36.2,36.23,36.18,36.21,26100.0,16.7034,16.7173,16.6942,16.708,26100.0
2008-04-01 11:05:00,36.21,36.22,36.15,36.18,42300.0,16.708,16.7127,16.6804,16.6942,42300.0
2008-04-01 11:10:00,36.19,36.19,36.13,36.18,39400.0,16.6988,16.6988,16.6711,16.6942,39400.0
2008-04-01 11:15:00,36.18,36.19,36.14,36.16,29000.0,16.6942,16.6988,16.6757,16.685,29000.0
2008-04-01 11:20:00,36.16,36.16,36.12,36.15,38400.0,16.685,16.685,16.6665,16.6804,38400.0
2008-04-01 11:25:00,36.16,36.17,36.15,36.16,24300.0,16.685,16.6896,16.6804,16.685,24300.0
2008-04-01 11:30:00,36.16,36.18,36.14,36.16,33800.0,16.685,16.6942,16.6757,16.685,33800.0
2008-04-01 11:35:00,36.17,36.19,36.15,36.17,30000.0,16.6896,16.6988,16.6804,16.6896,30000.0
2008-04-01 11:40:00,36.16,36.18,36.15,36.17,11600.0,16.685,16.6942,16.6804,16.6896,11600.0
2008-04-01 11:45:00,36.18,36.21,36.16,36.16,27200.0,16.6942,16.708,16.685,16.685,27200.0
2008-04-01 11:50:00,36.16,36.19,36.15,36.15,32600.0,16.685,16.6988,16.6804,16.6804,32600.0
2008-04-01 11:55:00,36.14,36.16,36.13,36.13,27600.0,16.6757,16.685,16.6711,16.6711,27600.0
2008-04-01 12:00:00,36.13,36.14,36.1,36.11,27600.0,16.6711,16.6757,16.6573,16.6619,27600.0
2008-04-01 12:05:00,36.12,36.2,36.1,36.19,38400.0,16.6665,16.7034,16.6573,16.6988,38400.0
2008-04-01 12:10:00,36.19,36.2,36.15,36.17,35800.0,16.6988,16.7034,16.6804,16.6896,35800.0
2008-04-01 12:15:00,36.17,36.22,36.16,36.21,32600.0,16.6896,16.7127,16.685,16.708,32600.0
2008-04-01 12:20:00,36.23,36.23,36.18,36.18,47300.0,16.7173,16.7173,16.6942,16.6942,47300.0
2008-04-01 12:25:00,36.19,36.2,36.17,36.19,57200.0,16.6988,16.7034,16.6896,16.6988,57200.0
2008-04-01 12:30:00,36.19,36.19,36.17,36.19,19500.0,16.6988,16.6988,16.6896,16.6988,19500.0
2008-04-01 12:35:00,36.18,36.2,36.18,36.19,17600.0,16.6942,16.7034,16.6942,16.6988,17600.0
2008-04-01 12:40:00,36.18,36.22,36.17,36.22,22900.0,16.6942,16.7127,16.6896,16.7127,22900.0
2008-04-01 12:45:00,36.21,36.22,36.2,36.2,10000.0,16.708,16.7127,16.7034,16.7034,10000.0
2008-04-01 12:50:00,36.2,36.21,36.18,36.19,14300.0,16.7034,16.708,16.6942,16.6988,14300.0
2008-04-01 12:55:00,36.19,36.21,36.19,36.2,9300.0,16.6988,16.708,16.6988,16.7034,9300.0
2008-04-01 13:00:00,36.2,36.25,36.19,36.24,28200.0,16.7034,16.7265,16.6988,16.7219,28200.0
2008-04-01 13:05:00,36.24,36.25,36.23,36.24,14600.0,16.7219,16.7265,16.7173,16.7219,14600.0
2008-04-01 13:10:00,36.24,36.25,36.23,36.24,15500.0,16.7219,16.7265,16.7173,16.7219,15500.0
2008-04-01 13:15:00,36.24,36.27,36.24,36.25,30200.0,16.7219,16.7357,16.7219,16.7265,30200.0
2008-04-01 13:20:00,36.25,36.25,36.23,36.25,14900.0,16.7265,16.7265,16.7173,16.7265,14900.0
2008-04-01 13:25:00,36.25,36.3,36.25,36.3,22100.0,16.7265,16.7496,16.7265,16.7496,22100.0
2008-04-01 13:30:00,36.29,36.3,36.29,36.3,9300.0,16.745,16.7496,16.745,16.7496,9300.0
2008-04-01 13:35:00,36.29,36.3,36.26,36.26,16600.0,16.745,16.7496,16.7311,16.7311,16600.0
2008-04-01 13:40:00,36.26,36.27,36.23,36.23,11400.0,16.7311,16.7357,16.7173,16.7173,11400.0
2008-04-01 13:45:00,36.23,36.25,36.23,36.24,18000.0,16.7173,16.7265,16.7173,16.7219,18000.0
2008-04-01 13:50:00,36.23,36.28,36.23,36.27,22000.0,16.7173,16.7403,16.7173,16.7357,22000.0
2008-04-01 13:55:00,36.27,36.3,36.26,36.3,12800.0,16.7357,16.7496,16.7311,16.7496,12800.0
2008-04-01 14:00:00,36.3,36.3,36.27,36.28,35100.0,16.7496,16.7496,16.7357,16.7403,35100.0
2008-04-01 14:05:00,36.28,36.3,36.27,36.29,27000.0,16.7403,16.7496,16.7357,16.745,27000.0
2008-04-01 14:10:00,36.28,36.33,36.28,36.32,17200.0,16.7403,16.7634,16.7403,16.7588,17200.0
2008-04-01 14:15:00,36.33,36.34,36.32,36.33,14200.0,16.7634,16.768,16.7588,16.7634,14200.0
2008-04-01 14:20:00,36.34,36.4,36.34,36.39,55500.0,16.768,16.7957,16.768,16.7911,55500.0
2008-04-01 14:25:00,36.39,36.4,36.38,36.38,17100.0,16.7911,16.7957,16.7865,16.7865,17100.0
2008-04-01 14:30:00,36.39,36.42,36.38,36.42,28000.0,16.7911,16.8049,16.7865,16.8049,28000.0
2008-04-01 14:35:00,36.42,36.48,36.42,36.46,48400.0,16.8049,16.8326,16.8049,16.8234,48400.0
2008-04-01 14:40:00,36.46,36.47,36.44,36.45,30400.0,16.8234,16.828,16.8142,16.8188,30400.0
2008-04-01 14:45:00,36.44,36.45,36.41,36.41,37900.0,16.8142,16.8188,16.8003,16.8003,37900.0
2008-04-01 14:50:00,36.42,36.46,36.4,36.46,69600.0,16.8049,16.8234,16.7957,16.8234,69600.0
2008-04-01 14:55:00,36.46,36.46,36.37,36.37,31800.0,16.8234,16.8234,16.7819,16.7819,31800.0
2008-04-01 15:00:00,36.38,36.41,36.38,36.4,46800.0,16.7865,16.8003,16.7865,16.7957,46800.0
2008-04-01 15:05:00,36.4,36.43,36.39,36.43,50500.0,16.7957,16.8096,16.7911,16.8096,50500.0
2008-04-01 15:10:00,36.43,36.45,36.41,36.41,35500.0,16.8096,16.8188,16.8003,16.8003,35500.0
2008-04-01 15:15:00,36.4,36.41,36.38,36.41,55600.0,16.7957,16.8003,16.7865,16.8003,55600.0
2008-04-01 15:20:00,36.4,36.41,36.36,36.37,37400.0,16.7957,16.8003,16.7773,16.7819,37400.0
2008-04-01 15:25:00,36.37,36.41,36.36,36.4,50300.0,16.7819,16.8003,16.7773,16.7957,50300.0
2008-04-01 15:30:00,36.39,36.4,36.35,36.36,64800.0,16.7911,16.7957,16.7726,16.7773,64800.0
2008-04-01 15:35:00,36.36,36.37,36.32,36.35,76200.0,16.7773,16.7819,16.7588,16.7726,76200.0
2008-04-01 15:40:00,36.34,36.45,36.34,36.45,143400.0,16.768,16.8188,16.768,16.8188,143400.0
2008-04-01 15:45:00,36.45,36.46,36.36,36.4,154400.0,16.8188,16.8234,16.7773,16.7957,154400.0
2008-04-01 15:50:00,36.41,36.41,36.36,36.4,113300.0,16.8003,16.8003,16.7773,16.7957,113300.0
2008-04-01 15:55:00,36.4,36.42,36.36,36.42,158900.0,16.7957,16.8049,16.7773,16.8049,158900.0
2008-04-02 09:30:00,36.36,36.5,36.35,36.46,59900.0,16.7773,16.8419,16.7726,16.8234,59900.0
2008-04-02 09:35:00,36.46,36.5,36.43,36.48,36600.0,16.8234,16.8419,16.8096,16.8326,36600.0
2008-04-02 09:40:00,36.48,36.49,36.43,36.43,29300.0,16.8326,16.8372,16.8096,16.8096,29300.0
2008-04-02 09:45:00,36.45,36.48,36.39,36.44,65100.0,16.8188,16.8326,16.7911,16.8142,65100.0
2008-04-02 09:50:00,36.43,36.46,36.38,36.44,32900.0,16.8096,16.8234,16.7865,16.8142,32900.0
2008-04-02 09:55:00,36.45,36.49,36.41,36.47,51300.0,16.8188,16.8372,16.8003,16.828,51300.0
2008-04-02 10:00:00,36.46,36.5,36.44,36.49,65700.0,16.8234,16.8419,16.8142,16.8372,65700.0
2008-04-02 10:05:00,36.49,36.55,36.48,36.54,64600.0,16.8372,16.8649,16.8326,16.8603,64600.0
2008-04-02 10:10:00,36.51,36.55,36.51,36.55,23500.0,16.8465,16.8649,16.8465,16.8649,23500.0
2008-04-02 10:15:00,36.54,36.55,36.52,36.54,26500.0,16.8603,16.8649,16.8511,16.8603,26500.0
2008-04-02 10:20:00,36.53,36.57,36.53,36.56,65000.0,16.8557,16.8742,16.8557,16.8695,65000.0
2008-04-02 10:25:00,36.56,36.56,36.53,36.54,26700.0,16.8695,16.8695,16.8557,16.8603,26700.0
2008-04-02 10:30:00,36.55,36.6,36.55,36.56,56800.0,16.8649,16.888,16.8649,16.8695,56800.0
2008-04-02 10:35:00,36.56,36.57,36.48,36.5,48000.0,16.8695,16.8742,16.8326,16.8419,48000.0
2008-04-02 10:40:00,36.5,36.55,36.49,36.55,28900.0,16.8419,16.8649,16.8372,16.8649,28900.0
2008-04-02 10:45:00,36.54,36.55,36.5,36.54,43300.0,16.8603,16.8649,16.8419,16.8603,43300.0
2008-04-02 10:50:00,36.54,36.57,36.51,36.52,31700.0,16.8603,16.8742,16.8465,16.8511,31700.0
2008-04-02 10:55:00,36.55,36.57,36.51,36.52,43600.0,16.8649,16.8742,16.8465,16.8511,43600.0
2008-04-02 11:00:00,36.52,36.55,36.52,36.53,26700.0,16.8511,16.8649,16.8511,16.8557,26700.0
2008-04-02 11:05:00,36.54,36.55,36.52,36.53,20700.0,16.8603,16.8649,16.8511,16.8557,20700.0
2008-04-02 11:10:00,36.54,36.56,36.52,36.55,27800.0,16.8603,16.8695,16.8511,16.8649,27800.0
2008-04-02 11:15:00,36.54,36.58,36.54,36.58,27200.0,16.8603,16.8788,16.8603,16.8788,27200.0
2008-04-02 11:20:00,36.58,36.71,36.58,36.67,46900.0,16.8788,16.9388,16.8788,16.9203,46900.0
2008-04-02 11:25:00,36.66,36.69,36.64,36.66,24300.0,16.9157,16.9295,16.9065,16.9157,24300.0
2008-04-02 11:30:00,36.66,36.67,36.62,36.63,16000.0,16.9157,16.9203,16.8972,16.9018,16000.0
2008-04-02 11:35:00,36.63,36.65,36.61,36.61,26100.0,16.9018,16.9111,16.8926,16.8926,26100.0
2008-04-02 11:40:00,36.61,36.67,36.6,36.65,17500.0,16.8926,16.9203,16.888,16.9111,17500.0
2008-04-02 11:45:00,36.65,36.67,36.62,36.66,21800.0,16.9111,16.9203,16.8972,16.9157,21800.0
2008-04-02 11:50:00,36.67,36.7,36.65,36.7,18400.0,16.9203,16.9341,16.9111,16.9341,18400.0
2008-04-02 11:55:00,36.69,36.72,36.68,36.7,11400.0,16.9295,16.9434,16.9249,16.9341,11400.0
2008-04-02 12:00:00,36.71,36.74,36.71,36.73,24400.0,16.9388,16.9526,16.9388,16.948,24400.0
2008-04-02 12:05:00,36.73,36.75,36.69,36.69,26000.0,16.948,16.9572,16.9295,16.9295,26000.0
2008-04-02 12:10:00,36.69,36.7,36.64,36.65,26600.0,16.9295,16.9341,16.9065,16.9111,26600.0
2008-04-02 12:15:00,36.65,36.69,36.64,36.69,4900.0,16.9111,16.9295,16.9065,16.9295,4900.0
2008-04-02 12:20:00,36.69,36.72,36.68,36.71,16700.0,16.9295,16.9434,16.9249,16.9388,16700.0
2008-04-02 12:25:00,36.71,36.72,36.68,36.7,10400.0,16.9388,16.9434,16.9249,16.9341,10400.0
2008-04-02 12:30:00,36.69,36.71,36.68,36.7,9100.0,16.9295,16.9388,16.9249,16.9341,9100.0
2008-04-02 12:35:00,36.69,36.72,36.69,36.71,12000.0,16.9295,16.9434,16.9295,16.9388,12000.0
2008-04-02 12:40:00,36.72,36.73,36.69,36.71,18000.0,16.9434,16.948,16.9295,16.9388,18000.0
2008-04-02 12:45:00,36.7,36.73,36.68,36.72,26400.0,16.9341,16.948,16.9249,16.9434,26400.0
2008-04-02 12:50:00,36.72,36.75,36.71,36.75,23500.0,16.9434,16.9572,16.9388,16.9572,23500.0
2008-04-02 12:55:00,36.75,36.75,36.7,36.71,23600.0,16.9572,16.9572,16.9341,16.9388,23600.0
2008-04-02 13:00:00,36.7,36.74,36.69,36.71,16600.0,16.9341,16.9526,16.9295,16.9388,16600.0
2008-04-02 13:05:00,36.72,36.75,36.71,36.75,17000.0,16.9434,16.9572,16.9388,16.9572,17000.0
2008-04-02 13:10:00,36.74,36.75,36.72,36.72,43900.0,16.9526,16.9572,16.9434,16.9434,43900.0
2008-04-02 13:15:00,36.73,36.75,36.71,36.74,42300.0,16.948,16.9572,16.9388,16.9526,42300.0
2008-04-02 13:20:00,36.73,36.75,36.72,36.75,19300.0,16.948,16.9572,16.9434,16.9572,19300.0
2008-04-02 13:25:00,36.74,36.76,36.74,36.76,16900.0,16.9526,16.9618,16.9526,16.9618,16900.0
2008-04-02 13:30:00,36.76,36.77,36.75,36.76,28500.0,16.9618,16.9664,16.9572,16.9618,28500.0
2008-04-02 13:35:00,36.77,36.77,36.74,36.74,19500.0,16.9664,16.9664,16.9526,16.9526,19500.0
2008-04-02 13:40:00,36.73,36.79,36.73,36.78,23700.0,16.948,16.9757,16.948,16.9711,23700.0
2008-04-02 13:45:00,36.77,36.79,36.75,36.77,18100.0,16.9664,16.9757,16.9572,16.9664,18100.0
2008-04-02 13:50:00,36.77,36.79,36.76,36.78,16600.0,16.9664,16.9757,16.9618,16.9711,16600.0
2008-04-02 13:55:00,36.78,36.79,36.78,36.79,22000.0,16.9711,16.9757,16.9711,16.9757,22000.0
2008-04-02 14:00:00,36.78,36.87,36.78,36.79,64200.0,16.9711,17.0126,16.9711,16.9757,64200.0
2008-04-02 14:05:00,36.79,36.84,36.78,36.84,38900.0,16.9757,16.9987,16.9711,16.9987,38900.0
2008-04-02 14:10:00,36.84,36.85,36.82,36.83,32100.0,16.9987,17.0033,16.9895,16.9941,32100.0
2008-04-02 14:15:00,36.83,36.87,36.83,36.85,24400.0,16.9941,17.0126,16.9941,17.0033,24400.0
2008-04-02 14:20:00,36.85,36.87,36.84,36.86,22900.0,17.0033,17.0126,16.9987,17.008,22900.0
2008-04-02 14:25:00,36.87,36.87,36.84,36.84,15400.0,17.0126,17.0126,16.9987,16.9987,15400.0
2008-04-02 14:30:00,36.85,36.86,36.78,36.79,47900.0,17.0033,17.008,16.9711,16.9757,47900.0
2008-04-02 14:35:00,36.79,36.8,36.75,36.78,82500.0,16.9757,16.9803,16.9572,16.9711,82500.0
2008-04-02 14:40:00,36.78,36.78,36.76,36.76,25600.0,16.9711,16.9711,16.9618,16.9618,25600.0
2008-04-02 14:45:00,36.75,36.76,36.73,36.75,50800.0,16.9572,16.9618,16.948,16.9572,50800.0
2008-04-02 14:50:00,36.74,36.75,36.7,36.71,38800.0,16.9526,16.9572,16.9341,16.9388,38800.0
2008-04-02 14:55:00,36.7,36.74,36.7,36.72,34300.0,16.9341,16.9526,16.9341,16.9434,34300.0
2008-04-02 15:00:00,36.72,36.72,36.67,36.68,51900.0,16.9434,16.9434,16.9203,16.9249,51900.0
2008-04-02 15:05:00,36.68,36.7,36.64,36.67,53400.0,16.9249,16.9341,16.9065,16.9203,53400.0
2008-04-02 15:10:00,36.66,36.68,36.63,36.64,34700.0,16.9157,16.9249,16.9018,16.9065,34700.0
2008-04-02 15:15:00,36.64,36.71,36.63,36.69,56100.0,16.9065,16.9388,16.9018,16.9295,56100.0
2008-04-02 15:20:00,36.68,36.69,36.67,36.68,32900.0,16.9249,16.9295,16.9203,16.9249,32900.0
2008-04-02 15:25:00,36.68,36.7,36.67,36.69,37300.0,16.9249,16.9341,16.9203,16.9295,37300.0
2008-04-02 15:30:00,36.69,36.73,36.68,36.72,48000.0,16.9295,16.948,16.9249,16.9434,48000.0
2008-04-02 15:35:00,36.71,36.73,36.65,36.65,75100.0,16.9388,16.948,16.9111,16.9111,75100.0
2008-04-02 15:40:00,36.64,36.69,36.64,36.67,82300.0,16.9065,16.9295,16.9065,16.9203,82300.0
2008-04-02 15:45:00,36.68,36.68,36.62,36.65,85700.0,16.9249,16.9249,16.8972,16.9111,85700.0
2008-04-02 15:50:00,36.65,36.68,36.61,36.64,108600.0,16.9111,16.9249,16.8926,16.9065,108600.0
2008-04-02 15:55:00,36.65,36.68,36.64,36.68,123400.0,16.9111,16.9249,16.9065,16.9249,123400.0
2008-04-03 09:30:00,36.45,36.74,36.45,36.7,45300.0,16.8188,16.9526,16.8188,16.9341,45300.0
2008-04-03 09:35:00,36.69,36.76,36.67,36.72,17900.0,16.9295,16.9618,16.9203,16.9434,17900.0
2008-04-03 09:40:00,36.74,36.75,36.6,36.61,28300.0,16.9526,16.9572,16.888,16.8926,28300.0
2008-04-03 09:45:00,36.6,36.62,36.6,36.6,32500.0,16.888,16.8972,16.888,16.888,32500.0
2008-04-03 09:50:00,36.59,36.6,36.52,36.53,40700.0,16.8834,16.888,16.8511,16.8557,40700.0
2008-04-03 09:55:00,36.53,36.62,36.52,36.59,48300.0,16.8557,16.8972,16.8511,16.8834,48300.0
2008-04-03 10:00:00,36.59,36.66,36.56,36.59,102200.0,16.8834,16.9157,16.8695,16.8834,102200.0
2008-04-03 10:05:00,36.58,36.62,36.53,36.55,32300.0,16.8788,16.8972,16.8557,16.8649,32300.0
2008-04-03 10:10:00,36.53,36.54,36.5,36.51,22300.0,16.8557,16.8603,16.8419,16.8465,22300.0
2008-04-03 10:15:00,36.51,36.55,36.48,36.48,25800.0,16.8465,16.8649,16.8326,16.8326,25800.0
2008-04-03 10:20:00,36.48,36.5,36.46,36.46,34300.0,16.8326,16.8419,16.8234,16.8234,34300.0
2008-04-03 10:25:00,36.47,36.47,36.44,36.46,21200.0,16.828,16.828,16.8142,16.8234,21200.0
2008-04-03 10:30:00,36.46,36.47,36.43,36.44,21000.0,16.8234,16.828,16.8096,16.8142,21000.0
2008-04-03 10:35:00,36.43,36.44,36.4,36.4,14500.0,16.8096,16.8142,16.7957,16.7957,14500.0
2008-04-03 10:40:00,36.4,36.41,36.38,36.39,27800.0,16.7957,16.8003,16.7865,16.7911,27800.0
2008-04-03 10:45:00,36.4,36.44,36.37,36.41,28400.0,16.7957,16.8142,16.7819,16.8003,28400.0
2008-04-03 10:50:00,36.4,36.43,36.38,36.42,20500.0,16.7957,16.8096,16.7865,16.8049,20500.0
2008-04-03 10:55:00,36.42,36.44,36.42,36.43,10200.0,16.8049,16.8142,16.8049,16.8096,10200.0
2008-04-03 11:00:00,36.43,36.44,36.41,36.42,11800.0,16.8096,16.8142,16.8003,16.8049,11800.0
2008-04-03 11:05:00,36.43,36.45,36.41,36.44,13600.0,16.8096,16.8188,16.8003,16.8142,13600.0
2008-04-03 11:10:00,36.43,36.47,36.42,36.47,29300.0,16.8096,16.828,16.8049,16.828,29300.0
2008-04-03 11:15:00,36.46,36.48,36.45,36.47,22500.0,16.8234,16.8326,16.8188,16.828,22500.0
2008-04-03 11:20:00,36.48,36.49,36.47,36.48,21600.0,16.8326,16.8372,16.828,16.8326,21600.0
2008-04-03 11:25:00,36.48,36.51,36.46,36.5,31500.0,16.8326,16.8465,16.8234,16.8419,31500.0
2008-04-03 11:30:00,36.51,36.55,36.51,36.53,18400.0,16.8465,16.8649,16.8465,16.8557,18400.0
2008-04-03 11:35:00,36.53,36.55,36.51,36.55,20400.0,16.8557,16.8649,16.8465,16.8649,20400.0
2008-04-03 11:40:00,36.55,36.56,36.53,36.55,13500.0,16.8649,16.8695,16.8557,16.8649,13500.0
2008-04-03 11:45:00,36.56,36.62,36.56,36.62,29200.0,16.8695,16.8972,16.8695,16.8972,29200.0
2008-04-03 11:50:00,36.62,36.65,36.62,36.64,41000.0,16.8972,16.9111,16.8972,16.9065,41000.0
2008-04-03 11:55:00,36.64,36.66,36.62,36.65,31900.0,16.9065,16.9157,16.8972,16.9111,31900.0
2008-04-03 12:00:00,36.64,36.65,36.59,36.61,16400.0,16.9065,16.9111,16.8834,16.8926,16400.0
2008-04-03 12:05:00,36.61,36.64,36.6,36.61,9600.0,16.8926,16.9065,16.888,16.8926,9600.0
2008-04-03 12:10:00,36.61,36.63,36.59,36.6,17500.0,16.8926,16.9018,16.8834,16.888,17500.0
2008-04-03 12:15:00,36.6,36.6,36.56,36.58,15200.0,16.888,16.888,16.8695,16.8788,15200.0
2008-04-03 12:20:00,36.57,36.57,36.51,36.52,23100.0,16.8742,16.8742,16.8465,16.8511,23100.0
2008-04-03 12:25:00,36.52,36.52,36.5,36.5,13200.0,16.8511,16.8511,16.8419,16.8419,13200.0
2008-04-03 12:30:00,36.5,36.51,36.49,36.51,13500.0,16.8419,16.8465,16.8372,16.8465,13500.0
2008-04-03 12:35:00,36.51,36.51,36.48,36.49,21500.0,16.8465,16.8465,16.8326,16.8372,21500.0
2008-04-03 12:40:00,36.5,36.56,36.48,36.52,32000.0,16.8419,16.8695,16.8326,16.8511,32000.0
2008-04-03 12:45:00,36.52,36.53,36.49,36.49,23500.0,16.8511,16.8557,16.8372,16.8372,23500.0
2008-04-03 12:50:00,36.49,36.51,36.47,36.49,17300.0,16.8372,16.8465,16.828,16.8372,17300.0
2008-04-03 12:55:00,36.49,36.5,36.47,36.47,15100.0,16.8372,16.8419,16.828,16.828,15100.0
2008-04-03 13:00:00,36.48,36.48,36.46,36.46,7500.0,16.8326,16.8326,16.8234,16.8234,7500.0
2008-04-03 13:05:00,36.47,36.55,36.47,36.54,63700.0,16.828,16.8649,16.828,16.8603,63700.0
2008-04-03 13:10:00,36.54,36.58,36.54,36.58,33200.0,16.8603,16.8788,16.8603,16.8788,33200.0
2008-04-03 13:15:00,36.59,36.65,36.58,36.64,35600.0,16.8834,16.9111,16.8788,16.9065,35600.0
2008-04-03 13:20:00,36.65,36.65,36.6,36.61,27100.0,16.9111,16.9111,16.888,16.8926,27100.0
2008-04-03 13:25:00,36.61,36.62,36.59,36.6,16700.0,16.8926,16.8972,16.8834,16.888,16700.0
2008-04-03 13:30:00,36.61,36.61,36.59,36.6,16300.0,16.8926,16.8926,16.8834,16.888,16300.0
2008-04-03 13:35:00,36.6,36.62,36.59,36.59,21300.0,16.888,16.8972,16.8834,16.8834,21300.0
2008-04-03 13:40:00,36.6,36.6,36.57,36.58,14200.0,16.888,16.888,16.8742,16.8788,14200.0
2008-04-03 13:45:00,36.59,36.6,36.58,36.59,14700.0,16.8834,16.888,16.8788,16.8834,14700.0
2008-04-03 13:50:00,36.6,36.6,36.57,36.59,34200.0,16.888,16.888,16.8742,16.8834,34200.0
2008-04-03 13:55:00,36.59,36.61,36.58,36.61,21700.0,16.8834,16.8926,16.8788,16.8926,21700.0
2008-04-03 14:00:00,36.6,36.63,36.59,36.62,23800.0,16.888,16.9018,16.8834,16.8972,23800.0
2008-04-03 14:05:00,36.62,36.63,36.6,36.6,24000.0,16.8972,16.9018,16.888,16.888,24000.0
2008-04-03 14:10:00,36.61,36.62,36.58,36.6,44100.0,16.8926,16.8972,16.8788,16.888,44100.0
2008-04-03 14:15:00,36.6,36.61,36.56,36.58,33600.0,16.888,16.8926,16.8695,16.8788,33600.0
2008-04-03 14:20:00,36.57,36.59,36.56,36.58,32300.0,16.8742,16.8834,16.8695,16.8788,32300.0
2008-04-03 14:25:00,36.58,36.58,36.55,36.55,29200.0,16.8788,16.8788,16.8649,16.8649,29200.0
2008-04-03 14:30:00,36.56,36.58,36.54,36.56,81200.0,16.8695,16.8788,16.8603,16.8695,81200.0
2008-04-03 14:35:00,36.57,36.57,36.54,36.56,33400.0,16.8742,16.8742,16.8603,16.8695,33400.0
2008-04-03 14:40:00,36.56,36.58,36.55,36.56,39000.0,16.8695,16.8788,16.8649,16.8695,39000.0
2008-04-03 14:45:00,36.56,36.57,36.53,36.53,27400.0,16.8695,16.8742,16.8557,16.8557,27400.0
2008-04-03 14:50:00,36.53,36.56,36.53,36.55,19200.0,16.8557,16.8695,16.8557,16.8649,19200.0
2008-04-03 14:55:00,36.56,36.58,36.55,36.57,25100.0,16.8695,16.8788,16.8649,16.8742,25100.0
2008-04-03 15:00:00,36.58,36.61,36.58,36.6,29700.0,16.8788,16.8926,16.8788,16.888,29700.0
2008-04-03 15:05:00,36.6,36.6,36.57,36.57,23700.0,16.888,16.888,16.8742,16.8742,23700.0
2008-04-03 15:10:00,36.58,36.59,36.56,36.56,30400.0,16.8788,16.8834,16.8695,16.8695,30400.0
2008-04-03 15:15:00,36.57,36.57,36.53,36.54,20300.0,16.8742,16.8742,16.8557,16.8603,20300.0
2008-04-03 15:20:00,36.53,36.54,36.51,36.53,22500.0,16.8557,16.8603,16.8465,16.8557,22500.0
2008-04-03 15:25:00,36.52,36.56,36.52,36.53,38000.0,16.8511,16.8695,16.8511,16.8557,38000.0
2008-04-03 15:30:00,36.52,36.57,36.51,36.54,46100.0,16.8511,16.8742,16.8465,16.8603,46100.0
2008-04-03 15:35:00,36.54,36.56,36.52,36.52,40100.0,16.8603,16.8695,16.8511,16.8511,40100.0
2008-04-03 15:40:00,36.53,36.53,36.51,36.51,35600.0,16.8557,16.8557,16.8465,16.8465,35600.0
2008-04-03 15:45:00,36.51,36.53,36.47,36.47,54100.0,16.8465,16.8557,16.828,16.828,54100.0
2008-04-03 15:50:00,36.48,36.53,36.45,36.53,81400.0,16.8326,16.8557,16.8188,16.8557,81400.0
2008-04-03 15:55:00,36.52,36.54,36.46,36.53,182100.0,16.8511,16.8603,16.8234,16.8557,182100.0
2008-04-04 09:30:00,36.35,36.56,35.81,36.46,67200.0,16.7726,16.8695,16.5235,16.8234,67200.0
2008-04-04 09:35:00,36.46,36.52,36.43,36.47,28800.0,16.8234,16.8511,16.8096,16.828,28800.0
2008-04-04 09:40:00,36.45,36.54,36.43,36.53,25900.0,16.8188,16.8603,16.8096,16.8557,25900.0
2008-04-04 09:45:00,36.53,36.58,36.5,36.58,27500.0,16.8557,16.8788,16.8419,16.8788,27500.0
2008-04-04 09:50:00,36.56,36.8,36.56,36.79,66700.0,16.8695,16.9803,16.8695,16.9757,66700.0
2008-04-04 09:55:00,36.79,36.87,36.76,36.85,45400.0,16.9757,17.0126,16.9618,17.0033,45400.0
2008-04-04 10:00:00,36.85,36.85,36.77,36.83,38300.0,17.0033,17.0033,16.9664,16.9941,38300.0
2008-04-04 10:05:00,36.85,36.88,36.81,36.81,31400.0,17.0033,17.0172,16.9849,16.9849,31400.0
2008-04-04 10:10:00,36.81,36.84,36.72,36.8,69900.0,16.9849,16.9987,16.9434,16.9803,69900.0
2008-04-04 10:15:00,36.8,36.85,36.79,36.8,48500.0,16.9803,17.0033,16.9757,16.9803,48500.0
2008-04-04 10:20:00,36.81,36.85,36.73,36.84,82400.0,16.9849,17.0033,16.948,16.9987,82400.0
2008-04-04 10:25:00,36.85,36.87,36.84,36.85,29100.0,17.0033,17.0126,16.9987,17.0033,29100.0
2008-04-04 10:30:00,36.86,36.88,36.81,36.81,34400.0,17.008,17.0172,16.9849,16.9849,34400.0
2008-04-04 10:35:00,36.81,36.82,36.79,36.82,21900.0,16.9849,16.9895,16.9757,16.9895,21900.0
2008-04-04 10:40:00,36.83,36.9,36.82,36.9,26000.0,16.9941,17.0264,16.9895,17.0264,26000.0
2008-04-04 10:45:00,36.89,36.92,36.88,36.91,29700.0,17.0218,17.0356,17.0172,17.031,29700.0
2008-04-04 10:50:00,36.91,36.95,36.91,36.95,22200.0,17.031,17.0495,17.031,17.0495,22200.0
2008-04-04 10:55:00,36.94,36.95,36.94,36.95,17000.0,17.0449,17.0495,17.0449,17.0495,17000.0
2008-04-04 11:00:00,36.95,36.98,36.94,36.97,37700.0,17.0495,17.0633,17.0449,17.0587,37700.0
2008-04-04 11:05:00,36.97,36.99,36.94,36.99,26100.0,17.0587,17.0679,17.0449,17.0679,26100.0
2008-04-04 11:10:00,36.98,36.99,36.98,36.98,16500.0,17.0633,17.0679,17.0633,17.0633,16500.0
2008-04-04 11:15:00,36.99,36.99,36.94,36.94,29600.0,17.0679,17.0679,17.0449,17.0449,29600.0
2008-04-04 11:20:00,36.93,36.99,36.92,36.98,38000.0,17.0403,17.0679,17.0356,17.0633,38000.0
2008-04-04 11:25:00,36.98,37.0,36.98,37.0,40900.0,17.0633,17.0726,17.0633,17.0726,40900.0
2008-04-04 11:30:00,36.99,37.0,36.93,36.95,83400.0,17.0679,17.0726,17.0403,17.0495,83400.0
2008-04-04 11:35:00,36.95,36.97,36.94,36.96,20600.0,17.0495,17.0587,17.0449,17.0541,20600.0
2008-04-04 11:40:00,36.96,36.97,36.95,36.96,25900.0,17.0541,17.0587,17.0495,17.0541,25900.0
2008-04-04 11:45:00,36.96,36.96,36.9,36.91,37400.0,17.0541,17.0541,17.0264,17.031,37400.0
2008-04-04 11:50:00,36.91,36.91,36.88,36.91,27600.0,17.031,17.031,17.0172,17.031,27600.0
2008-04-04 11:55:00,36.92,36.92,36.88,36.88,42700.0,17.0356,17.0356,17.0172,17.0172,42700.0
2008-04-04 12:00:00,36.88,36.91,36.87,36.89,65200.0,17.0172,17.031,17.0126,17.0218,65200.0
2008-04-04 12:05:00,36.89,36.97,36.89,36.95,71200.0,17.0218,17.0587,17.0218,17.0495,71200.0
2008-04-04 12:10:00,36.96,36.99,36.94,36.96,34500.0,17.0541,17.0679,17.0449,17.0541,34500.0
2008-04-04 12:15:00,36.97,37.0,36.96,36.98,16300.0,17.0587,17.0726,17.0541,17.0633,16300.0
2008-04-04 12:20:00,36.99,36.99,36.78,36.98,29400.0,17.0679,17.0679,16.9711,17.0633,29400.0
2008-04-04 12:25:00,36.98,37.0,36.98,37.0,16900.0,17.0633,17.0726,17.0633,17.0726,16900.0
2008-04-04 12:30:00,36.99,37.0,36.99,36.99,15700.0,17.0679,17.0726,17.0679,17.0679,15700.0
2008-04-04 12:35:00,37.0,37.03,36.99,37.02,41100.0,17.0726,17.0864,17.0679,17.0818,41100.0
2008-04-04 12:40:00,37.01,37.03,37.0,37.02,20100.0,17.0772,17.0864,17.0726,17.0818,20100.0
2008-04-04 12:45:00,37.03,37.03,37.0,37.01,22600.0,17.0864,17.0864,17.0726,17.0772,22600.0
2008-04-04 12:50:00,37.01,37.04,37.01,37.04,12400.0,17.0772,17.091,17.0772,17.091,12400.0
2008-04-04 12:55:00,37.04,37.06,37.03,37.05,29100.0,17.091,17.1002,17.0864,17.0956,29100.0
2008-04-04 13:00:00,37.05,37.05,37.04,37.04,22300.0,17.0956,17.0956,17.091,17.091,22300.0
2008-04-04 13:05:00,37.04,37.04,36.98,36.99,51700.0,17.091,17.091,17.0633,17.0679,51700.0
2008-04-04 13:10:00,37.0,37.0,36.95,36.97,36800.0,17.0726,17.0726,17.0495,17.0587,36800.0
2008-04-04 13:15:00,36.97,37.02,36.97,37.0,32900.0,17.0587,17.0818,17.0587,17.0726,32900.0
2008-04-04 13:20:00,37.0,37.01,36.99,37.01,17300.0,17.0726,17.0772,17.0679,17.0772,17300.0
2008-04-04 13:25:00,37.01,37.02,37.0,37.01,25600.0,17.0772,17.0818,17.0726,17.0772,25600.0
2008-04-04 13:30:00,37.01,37.02,37.0,37.02,13200.0,17.0772,17.0818,17.0726,17.0818,13200.0
2008-04-04 13:35:00,37.01,37.02,36.99,36.99,24800.0,17.0772,17.0818,17.0679,17.0679,24800.0
2008-04-04 13:40:00,36.99,37.01,36.97,36.99,39800.0,17.0679,17.0772,17.0587,17.0679,39800.0
2008-04-04 13:45:00,36.98,36.98,36.96,36.97,23200.0,17.0633,17.0633,17.0541,17.0587,23200.0
2008-04-04 13:50:00,36.98,36.98,36.82,36.91,624300.0,17.0633,17.0633,16.9895,17.031,624300.0
2008-04-04 13:55:00,36.91,36.92,36.85,36.88,43700.0,17.031,17.0356,17.0033,17.0172,43700.0
2008-04-04 14:00:00,36.88,36.95,36.87,36.92,34200.0,17.0172,17.0495,17.0126,17.0356,34200.0
2008-04-04 14:05:00,36.92,36.92,36.87,36.9,36500.0,17.0356,17.0356,17.0126,17.0264,36500.0
2008-04-04 14:10:00,36.89,36.91,36.88,36.9,17000.0,17.0218,17.031,17.0172,17.0264,17000.0
2008-04-04 14:15:00,36.9,36.92,36.88,36.89,35900.0,17.0264,17.0356,17.0172,17.0218,35900.0
2008-04-04 14:20:00,36.89,36.92,36.88,36.88,26400.0,17.0218,17.0356,17.0172,17.0172,26400.0
2008-04-04 14:25:00,36.89,36.9,36.86,36.88,59900.0,17.0218,17.0264,17.008,17.0172,59900.0
2008-04-04 14:30:00,36.87,36.88,36.86,36.88,21700.0,17.0126,17.0172,17.008,17.0172,21700.0
2008-04-04 14:35:00,36.87,36.95,36.87,36.94,62500.0,17.0126,17.0495,17.0126,17.0449,62500.0
2008-04-04 14:40:00,36.95,36.98,36.94,36.97,31300.0,17.0495,17.0633,17.0449,17.0587,31300.0
2008-04-04 14:45:00,36.97,36.97,36.88,36.9,61600.0,17.0587,17.0587,17.0172,17.0264,61600.0
2008-04-04 14:50:00,36.9,36.91,36.88,36.9,26800.0,17.0264,17.031,17.0172,17.0264,26800.0
2008-04-04 14:55:00,36.91,36.91,36.89,36.9,30200.0,17.031,17.031,17.0218,17.0264,30200.0
2008-04-04 15:00:00,36.89,36.91,36.81,36.84,44000.0,17.0218,17.031,16.9849,16.9987,44000.0
2008-04-04 15:05:00,36.84,36.84,36.8,36.83,70500.0,16.9987,16.9987,16.9803,16.9941,70500.0
2008-04-04 15:10:00,36.83,36.83,36.75,36.76,78400.0,16.9941,16.9941,16.9572,16.9618,78400.0
2008-04-04 15:15:00,36.77,36.79,36.73,36.75,65700.0,16.9664,16.9757,16.948,16.9572,65700.0
2008-04-04 15:20:00,36.76,36.79,36.74,36.77,52900.0,16.9618,16.9757,16.9526,16.9664,52900.0
2008-04-04 15:25:00,36.78,36.78,36.72,36.74,43400.0,16.9711,16.9711,16.9434,16.9526,43400.0
2008-04-04 15:30:00,36.74,36.74,36.7,36.71,57400.0,16.9526,16.9526,16.9341,16.9388,57400.0
2008-04-04 15:35:00,36.71,36.72,36.64,36.64,80400.0,16.9388,16.9434,16.9065,16.9065,80400.0
2008-04-04 15:40:00,36.65,36.68,36.62,36.68,90300.0,16.9111,16.9249,16.8972,16.9249,90300.0
2008-04-04 15:45:00,36.68,36.68,36.59,36.6,84300.0,16.9249,16.9249,16.8834,16.888,84300.0
2008-04-04 15:50:00,36.6,36.63,36.56,36.59,101800.0,16.888,16.9018,16.8695,16.8834,101800.0
2008-04-04 15:55:00,36.59,36.6,36.51,36.52,151500.0,16.8834,16.888,16.8465,16.8511,151500.0
2008-04-07 09:30:00,36.76,36.76,36.35,36.41,77200.0,16.9618,16.9618,16.7726,16.8003,77200.0
2008-04-07 09:35:00,36.41,36.44,36.29,36.29,89800.0,16.8003,16.8142,16.745,16.745,89800.0
2008-04-07 09:40:00,36.29,36.3,36.19,36.19,100100.0,16.745,16.7496,16.6988,16.6988,100100.0
2008-04-07 09:45:00,36.19,36.25,36.16,36.23,48100.0,16.6988,16.7265,16.685,16.7173,48100.0
2008-04-07 09:50:00,36.24,36.36,36.23,36.31,45500.0,16.7219,16.7773,16.7173,16.7542,45500.0
2008-04-07 09:55:00,36.3,36.31,36.23,36.24,29400.0,16.7496,16.7542,16.7173,16.7219,29400.0
2008-04-07 10:00:00,36.25,36.26,36.15,36.19,54700.0,16.7265,16.7311,16.6804,16.6988,54700.0
2008-04-07 10:05:00,36.18,36.2,36.14,36.15,53400.0,16.6942,16.7034,16.6757,16.6804,53400.0
2008-04-07 10:10:00,36.16,36.19,36.12,36.17,54100.0,16.685,16.6988,16.6665,16.6896,54100.0
2008-04-07 10:15:00,36.18,36.2,36.12,36.13,47700.0,16.6942,16.7034,16.6665,16.6711,47700.0
2008-04-07 10:20:00,36.12,36.17,36.12,36.17,49400.0,16.6665,16.6896,16.6665,16.6896,49400.0
2008-04-07 10:25:00,36.17,36.19,36.15,36.17,39700.0,16.6896,16.6988,16.6804,16.6896,39700.0
2008-04-07 10:30:00,36.17,36.18,36.15,36.17,23600.0,16.6896,16.6942,16.6804,16.6896,23600.0
2008-04-07 10:35:00,36.16,36.2,36.15,36.18,60300.0,16.685,16.7034,16.6804,16.6942,60300.0
2008-04-07 10:40:00,36.18,36.19,36.17,36.18,18600.0,16.6942,16.6988,16.6896,16.6942,18600.0
2008-04-07 10:45:00,36.19,36.2,36.16,36.16,32300.0,16.6988,16.7034,16.685,16.685,32300.0
2008-04-07 10:50:00,36.17,36.19,36.14,36.16,25700.0,16.6896,16.6988,16.6757,16.685,25700.0
2008-04-07 10:55:00,36.15,36.2,36.15,36.19,17800.0,16.6804,16.7034,16.6804,16.6988,17800.0
2008-04-07 11:00:00,36.19,36.21,36.18,36.19,32800.0,16.6988,16.708,16.6942,16.6988,32800.0
2008-04-07 11:05:00,36.19,36.2,36.17,36.19,37200.0,16.6988,16.7034,16.6896,16.6988,37200.0
2008-04-07 11:10:00,36.2,36.21,36.19,36.2,21400.0,16.7034,16.708,16.6988,16.7034,21400.0
2008-04-07 11:15:00,36.2,36.21,36.17,36.21,29700.0,16.7034,16.708,16.6896,16.708,29700.0
2008-04-07 11:20:00,36.2,36.26,36.2,36.22,48400.0,16.7034,16.7311,16.7034,16.7127,48400.0
2008-04-07 11:25:00,36.23,36.23,36.22,36.22,17300.0,16.7173,16.7173,16.7127,16.7127,17300.0
2008-04-07 11:30:00,36.23,36.27,36.22,36.27,32000.0,16.7173,16.7357,16.7127,16.7357,32000.0
2008-04-07 11:35:00,36.27,36.31,36.25,36.26,44300.0,16.7357,16.7542,16.7265,16.7311,44300.0
2008-04-07 11:40:00,36.26,36.31,36.26,36.3,35400.0,16.7311,16.7542,16.7311,16.7496,35400.0
2008-04-07 11:45:00,36.3,36.33,36.3,36.31,15300.0,16.7496,16.7634,16.7496,16.7542,15300.0
2008-04-07 11:50:00,36.31,36.31,36.28,36.29,15600.0,16.7542,16.7542,16.7403,16.745,15600.0
2008-04-07 11:55:00,36.3,36.32,36.27,36.32,52000.0,16.7496,16.7588,16.7357,16.7588,52000.0
2008-04-07 12:00:00,36.32,36.32,36.27,36.29,34400.0,16.7588,16.7588,16.7357,16.745,34400.0
2008-04-07 12:05:00,36.29,36.3,36.28,36.3,17200.0,16.745,16.7496,16.7403,16.7496,17200.0
2008-04-07 12:10:00,36.3,36.32,36.28,36.29,29300.0,16.7496,16.7588,16.7403,16.745,29300.0
2008-04-07 12:15:00,36.3,36.3,36.27,36.28,14500.0,16.7496,16.7496,16.7357,16.7403,14500.0
2008-04-07 12:20:00,36.28,36.3,36.28,36.3,30300.0,16.7403,16.7496,16.7403,16.7496,30300.0
2008-04-07 12:25:00,36.29,36.33,36.29,36.33,10300.0,16.745,16.7634,16.745,16.7634,10300.0
2008-04-07 12:30:00,36.33,36.34,36.3,36.3,36300.0,16.7634,16.768,16.7496,16.7496,36300.0
2008-04-07 12:35:00,36.31,36.33,36.3,36.33,15900.0,16.7542,16.7634,16.7496,16.7634,15900.0
2008-04-07 12:40:00,36.33,36.36,36.32,36.34,24300.0,16.7634,16.7773,16.7588,16.768,24300.0
2008-04-07 12:45:00,36.34,36.35,36.34,36.34,11800.0,16.768,16.7726,16.768,16.768,11800.0
2008-04-07 12:50:00,36.34,36.34,36.32,36.33,19200.0,16.768,16.768,16.7588,16.7634,19200.0
2008-04-07 12:55:00,36.33,36.36,36.32,36.36,21300.0,16.7634,16.7773,16.7588,16.7773,21300.0
2008-04-07 13:00:00,36.36,36.37,36.34,36.35,26800.0,16.7773,16.7819,16.768,16.7726,26800.0
2008-04-07 13:05:00,36.35,36.37,36.34,36.35,27800.0,16.7726,16.7819,16.768,16.7726,27800.0
2008-04-07 13:10:00,36.36,36.36,36.34,36.34,28900.0,16.7773,16.7773,16.768,16.768,28900.0
2008-04-07 13:15:00,36.35,36.37,36.34,36.36,27700.0,16.7726,16.7819,16.768,16.7773,27700.0
2008-04-07 13:20:00,36.36,36.36,36.34,36.35,23600.0,16.7773,16.7773,16.768,16.7726,23600.0
2008-04-07 13:25:00,36.35,36.36,36.34,36.35,22500.0,16.7726,16.7773,16.768,16.7726,22500.0
2008-04-07 13:30:00,36.35,36.37,36.35,36.36,28400.0,16.7726,16.7819,16.7726,16.7773,28400.0
2008-04-07 13:35:00,36.36,36.42,36.36,36.42,72100.0,16.7773,16.8049,16.7773,16.8049,72100.0
2008-04-07 13:40:00,36.41,36.45,36.41,36.43,34500.0,16.8003,16.8188,16.8003,16.8096,34500.0
2008-04-07 13:45:00,36.44,36.46,36.43,36.45,14700.0,16.8142,16.8234,16.8096,16.8188,14700.0
2008-04-07 13:50:00,36.45,36.45,36.42,36.43,28100.0,16.8188,16.8188,16.8049,16.8096,28100.0
2008-04-07 13:55:00,36.44,36.45,36.43,36.45,9400.0,16.8142,16.8188,16.8096,16.8188,9400.0
2008-04-07 14:00:00,36.44,36.45,36.44,36.44,24900.0,16.8142,16.8188,16.8142,16.8142,24900.0
2008-04-07 14:05:00,36.44,36.46,36.44,36.45,27700.0,16.8142,16.8234,16.8142,16.8188,27700.0
2008-04-07 14:10:00,36.45,36.46,36.44,36.45,14500.0,16.8188,16.8234,16.8142,16.8188,14500.0
2008-04-07 14:15:00,36.45,36.46,36.44,36.44,16600.0,16.8188,16.8234,16.8142,16.8142,16600.0
2008-04-07 14:20:00,36.45,36.46,36.41,36.41,34700.0,16.8188,16.8234,16.8003,16.8003,34700.0
2008-04-07 14:25:00,36.42,36.45,36.4,36.41,26300.0,16.8049,16.8188,16.7957,16.8003,26300.0
2008-04-07 14:30:00,36.41,36.42,36.38,36.39,23600.0,16.8003,16.8049,16.7865,16.7911,23600.0
2008-04-07 14:35:00,36.39,36.41,36.36,36.4,42100.0,16.7911,16.8003,16.7773,16.7957,42100.0
2008-04-07 14:40:00,36.4,36.44,36.38,36.44,23300.0,16.7957,16.8142,16.7865,16.8142,23300.0
2008-04-07 14:45:00,36.43,36.43,36.41,36.42,20200.0,16.8096,16.8096,16.8003,16.8049,20200.0
2008-04-07 14:50:00,36.42,36.44,36.39,36.39,63000.0,16.8049,16.8142,16.7911,16.7911,63000.0
2008-04-07 14:55:00,36.4,36.4,36.38,36.39,18400.0,16.7957,16.7957,16.7865,16.7911,18400.0
2008-04-07 15:00:00,36.4,36.44,36.38,36.4,56800.0,16.7957,16.8142,16.7865,16.7957,56800.0
2008-04-07 15:05:00,36.4,36.4,36.35,36.35,50700.0,16.7957,16.7957,16.7726,16.7726,50700.0
2008-04-07 15:10:00,36.35,36.4,36.35,36.39,23500.0,16.7726,16.7957,16.7726,16.7911,23500.0
2008-04-07 15:15:00,36.38,36.41,36.37,36.4,52900.0,16.7865,16.8003,16.7819,16.7957,52900.0
2008-04-07 15:20:00,36.4,36.41,36.39,36.39,39000.0,16.7957,16.8003,16.7911,16.7911,39000.0
2008-04-07 15:25:00,36.39,36.4,36.38,36.4,44500.0,16.7911,16.7957,16.7865,16.7957,44500.0
2008-04-07 15:30:00,36.39,36.4,36.3,36.3,88100.0,16.7911,16.7957,16.7496,16.7496,88100.0
2008-04-07 15:35:00,36.3,36.3,36.23,36.25,93100.0,16.7496,16.7496,16.7173,16.7265,93100.0
2008-04-07 15:40:00,36.26,36.3,36.25,36.25,87200.0,16.7311,16.7496,16.7265,16.7265,87200.0
2008-04-07 15:45:00,36.26,36.27,36.2,36.22,110900.0,16.7311,16.7357,16.7034,16.7127,110900.0
2008-04-07 15:50:00,36.22,36.28,36.21,36.27,144200.0,16.7127,16.7403,16.708,16.7357,144200.0
2008-04-07 15:55:00,36.27,36.31,36.24,36.27,220700.0,16.7357,16.7542,16.7219,16.7357,220700.0
2008-04-08 09:30:00,36.27,36.42,36.27,36.35,124400.0,16.7357,16.8049,16.7357,16.7726,124400.0
2008-04-08 09:35:00,36.35,36.39,36.26,36.28,88500.0,16.7726,16.7911,16.7311,16.7403,88500.0
2008-04-08 09:40:00,36.26,36.33,36.25,36.32,47700.0,16.7311,16.7634,16.7265,16.7588,47700.0
2008-04-08 09:45:00,36.33,36.38,36.33,36.37,30600.0,16.7634,16.7865,16.7634,16.7819,30600.0
2008-04-08 09:50:00,36.38,36.39,36.31,36.32,86100.0,16.7865,16.7911,16.7542,16.7588,86100.0
2008-04-08 09:55:00,36.32,36.33,36.3,36.31,28700.0,16.7588,16.7634,16.7496,16.7542,28700.0
2008-04-08 10:00:00,36.31,36.33,36.26,36.26,57200.0,16.7542,16.7634,16.7311,16.7311,57200.0
2008-04-08 10:05:00,36.26,36.29,36.23,36.23,95100.0,16.7311,16.745,16.7173,16.7173,95100.0
2008-04-08 10:10:00,36.23,36.31,36.23,36.27,39700.0,16.7173,16.7542,16.7173,16.7357,39700.0
2008-04-08 10:15:00,36.27,36.27,36.19,36.2,43600.0,16.7357,16.7357,16.6988,16.7034,43600.0
2008-04-08 10:20:00,36.2,36.26,36.2,36.25,41400.0,16.7034,16.7311,16.7034,16.7265,41400.0
2008-04-08 10:25:00,36.25,36.26,36.22,36.22,34500.0,16.7265,16.7311,16.7127,16.7127,34500.0
2008-04-08 10:30:00,36.22,36.26,36.21,36.23,64200.0,16.7127,16.7311,16.708,16.7173,64200.0
2008-04-08 10:35:00,36.23,36.26,36.21,36.25,49200.0,16.7173,16.7311,16.708,16.7265,49200.0
2008-04-08 10:40:00,36.25,36.25,36.23,36.24,32200.0,16.7265,16.7265,16.7173,16.7219,32200.0
2008-04-08 10:45:00,36.24,36.27,36.2,36.21,80200.0,16.7219,16.7357,16.7034,16.708,80200.0
2008-04-08 10:50:00,36.2,36.24,36.2,36.23,25900.0,16.7034,16.7219,16.7034,16.7173,25900.0
2008-04-08 10:55:00,36.23,36.26,36.23,36.24,28900.0,16.7173,16.7311,16.7173,16.7219,28900.0
2008-04-08 11:00:00,36.25,36.26,36.24,36.26,31600.0,16.7265,16.7311,16.7219,16.7311,31600.0
2008-04-08 11:05:00,36.25,36.26,36.24,36.25,24400.0,16.7265,16.7311,16.7219,16.7265,24400.0
2008-04-08 11:10:00,36.25,36.26,36.24,36.25,30700.0,16.7265,16.7311,16.7219,16.7265,30700.0
2008-04-08 11:15:00,36.25,36.3,36.24,36.25,65000.0,16.7265,16.7496,16.7219,16.7265,65000.0
2008-04-08 11:20:00,36.25,36.25,36.24,36.25,17500.0,16.7265,16.7265,16.7219,16.7265,17500.0
2008-04-08 11:25:00,36.25,36.25,36.23,36.24,27800.0,16.7265,16.7265,16.7173,16.7219,27800.0
2008-04-08 11:30:00,36.24,36.25,36.23,36.25,19700.0,16.7219,16.7265,16.7173,16.7265,19700.0
2008-04-08 11:35:00,36.25,36.28,36.24,36.28,24800.0,16.7265,16.7403,16.7219,16.7403,24800.0
2008-04-08 11:40:00,36.27,36.31,36.27,36.28,54300.0,16.7357,16.7542,16.7357,16.7403,54300.0
2008-04-08 11:45:00,36.28,36.3,36.26,36.28,29000.0,16.7403,16.7496,16.7311,16.7403,29000.0
2008-04-08 11:50:00,36.27,36.28,36.24,36.25,24600.0,16.7357,16.7403,16.7219,16.7265,24600.0
2008-04-08 11:55:00,36.24,36.25,36.22,36.22,12200.0,16.7219,16.7265,16.7127,16.7127,12200.0
2008-04-08 12:00:00,36.22,36.24,36.22,36.22,24600.0,16.7127,16.7219,16.7127,16.7127,24600.0
2008-04-08 12:05:00,36.22,36.24,36.22,36.23,6600.0,16.7127,16.7219,16.7127,16.7173,6600.0
2008-04-08 12:10:00,36.23,36.24,36.17,36.18,43400.0,16.7173,16.7219,16.6896,16.6942,43400.0
2008-04-08 12:15:00,36.18,36.22,36.17,36.21,12400.0,16.6942,16.7127,16.6896,16.708,12400.0
2008-04-08 12:20:00,36.21,36.24,36.21,36.23,18100.0,16.708,16.7219,16.708,16.7173,18100.0
2008-04-08 12:25:00,36.23,36.23,36.18,36.19,14000.0,16.7173,16.7173,16.6942,16.6988,14000.0
2008-04-08 12:30:00,36.18,36.2,36.17,36.17,19000.0,16.6942,16.7034,16.6896,16.6896,19000.0
2008-04-08 12:35:00,36.18,36.18,36.16,36.17,16700.0,16.6942,16.6942,16.685,16.6896,16700.0
2008-04-08 12:40:00,36.17,36.19,36.17,36.19,17400.0,16.6896,16.6988,16.6896,16.6988,17400.0
2008-04-08 12:45:00,36.19,36.22,36.18,36.19,28900.0,16.6988,16.7127,16.6942,16.6988,28900.0
2008-04-08 12:50:00,36.2,36.2,36.19,36.19,13400.0,16.7034,16.7034,16.6988,16.6988,13400.0
2008-04-08 12:55:00,36.19,36.2,36.19,36.19,2800.0,16.6988,16.7034,16.6988,16.6988,2800.0
2008-04-08 13:00:00,36.2,36.22,36.19,36.22,26200.0,16.7034,16.7127,16.6988,16.7127,26200.0
2008-04-08 13:05:00,36.22,36.22,36.21,36.22,13900.0,16.7127,16.7127,16.708,16.7127,13900.0
2008-04-08 13:10:00,36.22,36.23,36.21,36.23,17300.0,16.7127,16.7173,16.708,16.7173,17300.0
2008-04-08 13:15:00,36.22,36.23,36.21,36.21,15600.0,16.7127,16.7173,16.708,16.708,15600.0
2008-04-08 13:20:00,36.22,36.23,36.21,36.23,18800.0,16.7127,16.7173,16.708,16.7173,18800.0
2008-04-08 13:25:00,36.23,36.25,36.23,36.24,15800.0,16.7173,16.7265,16.7173,16.7219,15800.0
2008-04-08 13:30:00,36.24,36.24,36.23,36.24,15900.0,16.7219,16.7219,16.7173,16.7219,15900.0
2008-04-08 13:35:00,36.24,36.26,36.24,36.26,17400.0,16.7219,16.7311,16.7219,16.7311,17400.0
2008-04-08 13:40:00,36.26,36.28,36.26,36.27,20900.0,16.7311,16.7403,16.7311,16.7357,20900.0
2008-04-08 13:45:00,36.27,36.29,36.26,36.29,17300.0,16.7357,16.745,16.7311,16.745,17300.0
2008-04-08 13:50:00,36.28,36.32,36.27,36.27,47900.0,16.7403,16.7588,16.7357,16.7357,47900.0
2008-04-08 13:55:00,36.27,36.27,36.25,36.26,28100.0,16.7357,16.7357,16.7265,16.7311,28100.0
2008-04-08 14:00:00,36.25,36.26,36.21,36.23,91200.0,16.7265,16.7311,16.708,16.7173,91200.0
2008-04-08 14:05:00,36.22,36.25,36.2,36.22,40100.0,16.7127,16.7265,16.7034,16.7127,40100.0
2008-04-08 14:10:00,36.22,36.26,36.22,36.24,43200.0,16.7127,16.7311,16.7127,16.7219,43200.0
2008-04-08 14:15:00,36.24,36.25,36.23,36.25,24500.0,16.7219,16.7265,16.7173,16.7265,24500.0
2008-04-08 14:20:00,36.25,36.25,36.23,36.24,41600.0,16.7265,16.7265,16.7173,16.7219,41600.0
2008-04-08 14:25:00,36.24,36.25,36.21,36.23,55000.0,16.7219,16.7265,16.708,16.7173,55000.0
2008-04-08 14:30:00,36.23,36.27,36.2,36.24,67500.0,16.7173,16.7357,16.7034,16.7219,67500.0
2008-04-08 14:35:00,36.24,36.29,36.23,36.28,65200.0,16.7219,16.745,16.7173,16.7403,65200.0
2008-04-08 14:40:00,36.29,36.29,36.25,36.26,30700.0,16.745,16.745,16.7265,16.7311,30700.0
2008-04-08 14:45:00,36.26,36.27,36.24,36.26,102400.0,16.7311,16.7357,16.7219,16.7311,102400.0
2008-04-08 14:50:00,36.26,36.34,36.26,36.33,77100.0,16.7311,16.768,16.7311,16.7634,77100.0
2008-04-08 14:55:00,36.33,36.36,36.32,36.36,42100.0,16.7634,16.7773,16.7588,16.7773,42100.0
2008-04-08 15:00:00,36.35,36.35,36.32,36.33,53600.0,16.7726,16.7726,16.7588,16.7634,53600.0
2008-04-08 15:05:00,36.33,36.33,36.27,36.29,51600.0,16.7634,16.7634,16.7357,16.745,51600.0
2008-04-08 15:10:00,36.29,36.3,36.28,36.3,36200.0,16.745,16.7496,16.7403,16.7496,36200.0
2008-04-08 15:15:00,36.3,36.31,36.27,36.28,61400.0,16.7496,16.7542,16.7357,16.7403,61400.0
2008-04-08 15:20:00,36.28,36.3,36.27,36.29,27600.0,16.7403,16.7496,16.7357,16.745,27600.0
2008-04-08 15:25:00,36.3,36.34,36.29,36.33,47300.0,16.7496,16.768,16.745,16.7634,47300.0
2008-04-08 15:30:00,36.33,36.35,36.3,36.31,85400.0,16.7634,16.7726,16.7496,16.7542,85400.0
2008-04-08 15:35:00,36.32,36.34,36.3,36.3,44500.0,16.7588,16.768,16.7496,16.7496,44500.0
2008-04-08 15:40:00,36.3,36.31,36.28,36.29,73800.0,16.7496,16.7542,16.7403,16.745,73800.0
2008-04-08 15:45:00,36.29,36.29,36.15,36.16,67300.0,16.745,16.745,16.6804,16.685,67300.0
2008-04-08 15:50:00,36.16,36.25,36.15,36.23,91700.0,16.685,16.7265,16.6804,16.7173,91700.0
2008-04-08 15:55:00,36.22,36.33,36.22,36.29,270800.0,16.7127,16.7634,16.7127,16.745,270800.0
2008-04-09 09:30:00,36.23,36.3,36.22,36.28,28600.0,16.7173,16.7496,16.7127,16.7403,28600.0
2008-04-09 09:35:00,36.3,36.38,36.26,36.36,34300.0,16.7496,16.7865,16.7311,16.7773,34300.0
2008-04-09 09:40:00,36.36,36.41,36.33,36.4,28500.0,16.7773,16.8003,16.7634,16.7957,28500.0
2008-04-09 09:45:00,36.39,36.49,36.39,36.46,37800.0,16.7911,16.8372,16.7911,16.8234,37800.0
2008-04-09 09:50:00,36.46,36.5,36.45,36.47,35200.0,16.8234,16.8419,16.8188,16.828,35200.0
2008-04-09 09:55:00,36.47,36.53,36.47,36.53,32900.0,16.828,16.8557,16.828,16.8557,32900.0
2008-04-09 10:00:00,36.53,36.55,36.45,36.46,42900.0,16.8557,16.8649,16.8188,16.8234,42900.0
2008-04-09 10:05:00,36.46,36.49,36.39,36.49,36700.0,16.8234,16.8372,16.7911,16.8372,36700.0
2008-04-09 10:10:00,36.49,36.54,36.47,36.53,32500.0,16.8372,16.8603,16.828,16.8557,32500.0
2008-04-09 10:15:00,36.53,36.53,36.43,36.46,44100.0,16.8557,16.8557,16.8096,16.8234,44100.0
2008-04-09 10:20:00,36.45,36.46,36.39,36.43,58500.0,16.8188,16.8234,16.7911,16.8096,58500.0
2008-04-09 10:25:00,36.43,36.47,36.43,36.47,43300.0,16.8096,16.828,16.8096,16.828,43300.0
2008-04-09 10:30:00,36.47,36.5,36.41,36.43,48500.0,16.828,16.8419,16.8003,16.8096,48500.0
2008-04-09 10:35:00,36.42,36.46,36.41,36.45,32900.0,16.8049,16.8234,16.8003,16.8188,32900.0
2008-04-09 10:40:00,36.45,36.47,36.45,36.47,36400.0,16.8188,16.828,16.8188,16.828,36400.0
2008-04-09 10:45:00,36.47,36.5,36.46,36.5,27600.0,16.828,16.8419,16.8234,16.8419,27600.0
2008-04-09 10:50:00,36.5,36.55,36.49,36.54,46600.0,16.8419,16.8649,16.8372,16.8603,46600.0
2008-04-09 10:55:00,36.55,36.6,36.5,36.5,64600.0,16.8649,16.888,16.8419,16.8419,64600.0
2008-04-09 11:00:00,36.51,36.53,36.51,36.52,18000.0,16.8465,16.8557,16.8465,16.8511,18000.0
2008-04-09 11:05:00,36.52,36.55,36.51,36.53,41800.0,16.8511,16.8649,16.8465,16.8557,41800.0
2008-04-09 11:10:00,36.55,36.57,36.53,36.57,22100.0,16.8649,16.8742,16.8557,16.8742,22100.0
2008-04-09 11:15:00,36.57,36.58,36.56,36.57,17800.0,16.8742,16.8788,16.8695,16.8742,17800.0
2008-04-09 11:20:00,36.56,36.58,36.53,36.54,35300.0,16.8695,16.8788,16.8557,16.8603,35300.0
2008-04-09 11:25:00,36.54,36.54,36.44,36.46,44500.0,16.8603,16.8603,16.8142,16.8234,44500.0
2008-04-09 11:30:00,36.46,36.49,36.45,36.47,19700.0,16.8234,16.8372,16.8188,16.828,19700.0
2008-04-09 11:35:00,36.47,36.47,36.37,36.41,38500.0,16.828,16.828,16.7819,16.8003,38500.0
2008-04-09 11:40:00,36.41,36.42,36.4,36.4,29000.0,16.8003,16.8049,16.7957,16.7957,29000.0
2008-04-09 11:45:00,36.41,36.43,36.4,36.41,15100.0,16.8003,16.8096,16.7957,16.8003,15100.0
2008-04-09 11:50:00,36.41,36.43,36.39,36.4,40300.0,16.8003,16.8096,16.7911,16.7957,40300.0
2008-04-09 11:55:00,36.4,36.41,36.39,36.4,67200.0,16.7957,16.8003,16.7911,16.7957,67200.0
2008-04-09 12:00:00,36.4,36.4,36.38,36.4,39800.0,16.7957,16.7957,16.7865,16.7957,39800.0
2008-04-09 12:05:00,36.4,36.44,36.38,36.41,61400.0,16.7957,16.8142,16.7865,16.8003,61400.0
2008-04-09 12:10:00,36.41,36.45,36.4,36.45,35100.0,16.8003,16.8188,16.7957,16.8188,35100.0
2008-04-09 12:15:00,36.45,36.48,36.45,36.47,17400.0,16.8188,16.8326,16.8188,16.828,17400.0
2008-04-09 12:20:00,36.47,36.47,36.43,36.46,33100.0,16.828,16.828,16.8096,16.8234,33100.0
2008-04-09 12:25:00,36.46,36.49,36.46,36.49,18000.0,16.8234,16.8372,16.8234,16.8372,18000.0
2008-04-09 12:30:00,36.49,36.5,36.48,36.49,22500.0,16.8372,16.8419,16.8326,16.8372,22500.0
2008-04-09 12:35:00,36.49,36.53,36.49,36.53,16900.0,16.8372,16.8557,16.8372,16.8557,16900.0
2008-04-09 12:40:00,36.53,36.53,36.52,36.53,13100.0,16.8557,16.8557,16.8511,16.8557,13100.0
2008-04-09 12:45:00,36.53,36.55,36.5,36.51,27700.0,16.8557,16.8649,16.8419,16.8465,27700.0
2008-04-09 12:50:00,36.51,36.53,36.51,36.51,10900.0,16.8465,16.8557,16.8465,16.8465,10900.0
2008-04-09 12:55:00,36.51,36.54,36.51,36.53,14900.0,16.8465,16.8603,16.8465,16.8557,14900.0
2008-04-09 13:00:00,36.53,36.54,36.51,36.53,15800.0,16.8557,16.8603,16.8465,16.8557,15800.0
2008-04-09 13:05:00,36.52,36.55,36.49,36.54,38100.0,16.8511,16.8649,16.8372,16.8603,38100.0
2008-04-09 13:10:00,36.54,36.55,36.53,36.53,10000.0,16.8603,16.8649,16.8557,16.8557,10000.0
2008-04-09 13:15:00,36.54,36.59,36.54,36.58,33600.0,16.8603,16.8834,16.8603,16.8788,33600.0
2008-04-09 13:20:00,36.58,36.59,36.56,36.59,29100.0,16.8788,16.8834,16.8695,16.8834,29100.0
2008-04-09 13:25:00,36.59,36.59,36.56,36.58,10200.0,16.8834,16.8834,16.8695,16.8788,10200.0
2008-04-09 13:30:00,36.58,36.6,36.57,36.59,16500.0,16.8788,16.888,16.8742,16.8834,16500.0
2008-04-09 13:35:00,36.58,36.61,36.58,36.61,19300.0,16.8788,16.8926,16.8788,16.8926,19300.0
2008-04-09 13:40:00,36.61,36.62,36.6,36.61,10500.0,16.8926,16.8972,16.888,16.8926,10500.0
2008-04-09 13:45:00,36.62,36.62,36.6,36.6,15700.0,16.8972,16.8972,16.888,16.888,15700.0
2008-04-09 13:50:00,36.61,36.63,36.6,36.63,16200.0,16.8926,16.9018,16.888,16.9018,16200.0
2008-04-09 13:55:00,36.63,36.64,36.61,36.63,20300.0,16.9018,16.9065,16.8926,16.9018,20300.0
2008-04-09 14:00:00,36.63,36.65,36.61,36.63,17200.0,16.9018,16.9111,16.8926,16.9018,17200.0
2008-04-09 14:05:00,36.63,36.63,36.6,36.61,23500.0,16.9018,16.9018,16.888,16.8926,23500.0
2008-04-09 14:10:00,36.62,36.62,36.59,36.61,35200.0,16.8972,16.8972,16.8834,16.8926,35200.0
2008-04-09 14:15:00,36.61,36.63,36.61,36.62,33900.0,16.8926,16.9018,16.8926,16.8972,33900.0
2008-04-09 14:20:00,36.63,36.64,36.62,36.63,23600.0,16.9018,16.9065,16.8972,16.9018,23600.0
2008-04-09 14:25:00,36.63,36.63,36.61,36.61,59800.0,16.9018,16.9018,16.8926,16.8926,59800.0
2008-04-09 14:30:00,36.61,36.63,36.61,36.63,41500.0,16.8926,16.9018,16.8926,16.9018,41500.0
2008-04-09 14:35:00,36.62,36.64,36.61,36.63,69500.0,16.8972,16.9065,16.8926,16.9018,69500.0
2008-04-09 14:40:00,36.62,36.64,36.62,36.64,41700.0,16.8972,16.9065,16.8972,16.9065,41700.0
2008-04-09 14:45:00,36.64,36.64,36.62,36.63,35500.0,16.9065,16.9065,16.8972,16.9018,35500.0
2008-04-09 14:50:00,36.64,36.64,36.6,36.62,85200.0,16.9065,16.9065,16.888,16.8972,85200.0
2008-04-09 14:55:00,36.62,36.62,36.57,36.6,123500.0,16.8972,16.8972,16.8742,16.888,123500.0
2008-04-09 15:00:00,36.6,36.64,36.58,36.64,73500.0,16.888,16.9065,16.8788,16.9065,73500.0
2008-04-09 15:05:00,36.63,36.64,36.6,36.61,59500.0,16.9018,16.9065,16.888,16.8926,59500.0
2008-04-09 15:10:00,36.61,36.61,36.55,36.56,90900.0,16.8926,16.8926,16.8649,16.8695,90900.0
2008-04-09 15:15:00,36.56,36.62,36.55,36.61,78500.0,16.8695,16.8972,16.8649,16.8926,78500.0
2008-04-09 15:20:00,36.61,36.64,36.6,36.61,107900.0,16.8926,16.9065,16.888,16.8926,107900.0
2008-04-09 15:25:00,36.61,36.62,36.59,36.6,48900.0,16.8926,16.8972,16.8834,16.888,48900.0
2008-04-09 15:30:00,36.6,36.64,36.59,36.61,55700.0,16.888,16.9065,16.8834,16.8926,55700.0
2008-04-09 15:35:00,36.61,36.65,36.61,36.64,85400.0,16.8926,16.9111,16.8926,16.9065,85400.0
2008-04-09 15:40:00,36.64,36.69,36.64,36.67,84300.0,16.9065,16.9295,16.9065,16.9203,84300.0
2008-04-09 15:45:00,36.67,36.68,36.64,36.65,86600.0,16.9203,16.9249,16.9065,16.9111,86600.0
2008-04-09 15:50:00,36.65,36.73,36.65,36.7,162700.0,16.9111,16.948,16.9111,16.9341,162700.0
2008-04-09 15:55:00,36.7,36.77,36.68,36.74,298500.0,16.9341,16.9664,16.9249,16.9526,298500.0
2008-04-10 09:30:00,36.81,36.81,36.56,36.59,63000.0,16.9849,16.9849,16.8695,16.8834,63000.0
2008-04-10 09:35:00,36.58,36.65,36.57,36.63,43100.0,16.8788,16.9111,16.8742,16.9018,43100.0
2008-04-10 09:40:00,36.63,36.64,36.57,36.58,56100.0,16.9018,16.9065,16.8742,16.8788,56100.0
2008-04-10 09:45:00,36.57,36.59,36.5,36.52,73700.0,16.8742,16.8834,16.8419,16.8511,73700.0
2008-04-10 09:50:00,36.51,36.54,36.5,36.53,20300.0,16.8465,16.8603,16.8419,16.8557,20300.0
2008-04-10 09:55:00,36.52,36.57,36.51,36.52,48300.0,16.8511,16.8742,16.8465,16.8511,48300.0
2008-04-10 10:00:00,36.52,36.52,36.47,36.49,42300.0,16.8511,16.8511,16.828,16.8372,42300.0
2008-04-10 10:05:00,36.48,36.53,36.44,36.44,56700.0,16.8326,16.8557,16.8142,16.8142,56700.0
2008-04-10 10:10:00,36.44,36.5,36.44,36.47,31000.0,16.8142,16.8419,16.8142,16.828,31000.0
2008-04-10 10:15:00,36.46,36.48,36.45,36.45,22300.0,16.8234,16.8326,16.8188,16.8188,22300.0
2008-04-10 10:20:00,36.46,36.48,36.37,36.39,61000.0,16.8234,16.8326,16.7819,16.7911,61000.0
2008-04-10 10:25:00,36.4,36.4,36.35,36.36,26100.0,16.7957,16.7957,16.7726,16.7773,26100.0
2008-04-10 10:30:00,36.36,36.39,36.35,36.38,35000.0,16.7773,16.7911,16.7726,16.7865,35000.0
2008-04-10 10:35:00,36.38,36.41,36.35,36.4,57200.0,16.7865,16.8003,16.7726,16.7957,57200.0
2008-04-10 10:40:00,36.41,36.47,36.41,36.47,44500.0,16.8003,16.828,16.8003,16.828,44500.0
2008-04-10 10:45:00,36.47,36.48,36.44,36.46,64900.0,16.828,16.8326,16.8142,16.8234,64900.0
2008-04-10 10:50:00,36.46,36.49,36.42,36.45,36100.0,16.8234,16.8372,16.8049,16.8188,36100.0
2008-04-10 10:55:00,36.45,36.46,36.42,36.46,28900.0,16.8188,16.8234,16.8049,16.8234,28900.0
2008-04-10 11:00:00,36.47,36.5,36.45,36.45,46500.0,16.828,16.8419,16.8188,16.8188,46500.0
2008-04-10 11:05:00,36.45,36.46,36.38,36.38,22400.0,16.8188,16.8234,16.7865,16.7865,22400.0
2008-04-10 11:10:00,36.38,36.42,36.37,36.42,32200.0,16.7865,16.8049,16.7819,16.8049,32200.0
2008-04-10 11:15:00,36.42,36.43,36.38,36.42,20200.0,16.8049,16.8096,16.7865,16.8049,20200.0
2008-04-10 11:20:00,36.41,36.45,36.4,36.42,21100.0,16.8003,16.8188,16.7957,16.8049,21100.0
2008-04-10 11:25:00,36.42,36.43,36.37,36.37,178000.0,16.8049,16.8096,16.7819,16.7819,178000.0
2008-04-10 11:30:00,36.38,36.43,36.38,36.4,67800.0,16.7865,16.8096,16.7865,16.7957,67800.0
2008-04-10 11:35:00,36.41,36.41,36.36,36.38,31400.0,16.8003,16.8003,16.7773,16.7865,31400.0
2008-04-10 11:40:00,36.37,36.41,36.37,36.4,43000.0,16.7819,16.8003,16.7819,16.7957,43000.0
2008-04-10 11:45:00,36.4,36.42,36.38,36.4,36200.0,16.7957,16.8049,16.7865,16.7957,36200.0
2008-04-10 11:50:00,36.4,36.4,36.37,36.39,18300.0,16.7957,16.7957,16.7819,16.7911,18300.0
2008-04-10 11:55:00,36.38,36.39,36.36,36.38,87800.0,16.7865,16.7911,16.7773,16.7865,87800.0
2008-04-10 12:00:00,36.38,36.38,36.35,36.37,34800.0,16.7865,16.7865,16.7726,16.7819,34800.0
2008-04-10 12:05:00,36.37,36.37,36.33,36.33,27500.0,16.7819,16.7819,16.7634,16.7634,27500.0
2008-04-10 12:10:00,36.34,36.35,36.31,36.33,17300.0,16.768,16.7726,16.7542,16.7634,17300.0
2008-04-10 12:15:00,36.32,36.34,36.32,36.33,19300.0,16.7588,16.768,16.7588,16.7634,19300.0
2008-04-10 12:20:00,36.33,36.33,36.3,36.31,27400.0,16.7634,16.7634,16.7496,16.7542,27400.0
2008-04-10 12:25:00,36.3,36.33,36.3,36.32,25600.0,16.7496,16.7634,16.7496,16.7588,25600.0
2008-04-10 12:30:00,36.32,36.35,36.31,36.35,27200.0,16.7588,16.7726,16.7542,16.7726,27200.0
2008-04-10 12:35:00,36.35,36.36,36.34,36.35,26100.0,16.7726,16.7773,16.768,16.7726,26100.0
2008-04-10 12:40:00,36.34,36.39,36.32,36.38,191400.0,16.768,16.7911,16.7588,16.7865,191400.0
2008-04-10 12:45:00,36.38,36.43,36.38,36.42,210000.0,16.7865,16.8096,16.7865,16.8049,210000.0
2008-04-10 12:50:00,36.42,36.43,36.39,36.4,19700.0,16.8049,16.8096,16.7911,16.7957,19700.0
2008-04-10 12:55:00,36.39,36.4,36.35,36.37,39500.0,16.7911,16.7957,16.7726,16.7819,39500.0
2008-04-10 13:00:00,36.37,36.39,36.33,36.36,31800.0,16.7819,16.7911,16.7634,16.7773,31800.0
2008-04-10 13:05:00,36.36,36.38,36.34,36.38,14400.0,16.7773,16.7865,16.768,16.7865,14400.0
2008-04-10 13:10:00,36.37,36.42,36.36,36.37,114600.0,16.7819,16.8049,16.7773,16.7819,114600.0
2008-04-10 13:15:00,36.38,36.43,36.36,36.37,71400.0,16.7865,16.8096,16.7773,16.7819,71400.0
2008-04-10 13:20:00,36.38,36.41,36.38,36.41,8400.0,16.7865,16.8003,16.7865,16.8003,8400.0
2008-04-10 13:25:00,36.41,36.42,36.39,36.42,12500.0,16.8003,16.8049,16.7911,16.8049,12500.0
2008-04-10 13:30:00,36.42,36.44,36.4,36.41,16700.0,16.8049,16.8142,16.7957,16.8003,16700.0
2008-04-10 13:35:00,36.42,36.44,36.42,36.43,12000.0,16.8049,16.8142,16.8049,16.8096,12000.0
2008-04-10 13:40:00,36.43,36.44,36.41,36.44,85100.0,16.8096,16.8142,16.8003,16.8142,85100.0
2008-04-10 13:45:00,36.42,36.44,36.42,36.44,27600.0,16.8049,16.8142,16.8049,16.8142,27600.0
2008-04-10 13:50:00,36.43,36.45,36.42,36.45,10300.0,16.8096,16.8188,16.8049,16.8188,10300.0
2008-04-10 13:55:00,36.45,36.46,36.42,36.42,20600.0,16.8188,16.8234,16.8049,16.8049,20600.0
2008-04-10 14:00:00,36.42,36.45,36.42,36.42,18600.0,16.8049,16.8188,16.8049,16.8049,18600.0
2008-04-10 14:05:00,36.42,36.42,36.41,36.42,333300.0,16.8049,16.8049,16.8003,16.8049,333300.0
2008-04-10 14:10:00,36.42,36.46,36.42,36.42,288900.0,16.8049,16.8234,16.8049,16.8049,288900.0
2008-04-10 14:15:00,36.42,36.42,36.38,36.39,60600.0,16.8049,16.8049,16.7865,16.7911,60600.0
2008-04-10 14:20:00,36.39,36.4,36.35,36.38,39800.0,16.7911,16.7957,16.7726,16.7865,39800.0
2008-04-10 14:25:00,36.37,36.41,36.35,36.39,54900.0,16.7819,16.8003,16.7726,16.7911,54900.0
2008-04-10 14:30:00,36.39,36.42,36.36,36.41,69800.0,16.7911,16.8049,16.7773,16.8003,69800.0
2008-04-10 14:35:00,36.41,36.43,36.39,36.4,55100.0,16.8003,16.8096,16.7911,16.7957,55100.0
2008-04-10 14:40:00,36.39,36.45,36.39,36.42,70600.0,16.7911,16.8188,16.7911,16.8049,70600.0
2008-04-10 14:45:00,36.43,36.44,36.41,36.42,32000.0,16.8096,16.8142,16.8003,16.8049,32000.0
2008-04-10 14:50:00,36.42,36.44,36.41,36.43,70800.0,16.8049,16.8142,16.8003,16.8096,70800.0
2008-04-10 14:55:00,36.42,36.44,36.41,36.43,50600.0,16.8049,16.8142,16.8003,16.8096,50600.0
2008-04-10 15:00:00,36.44,36.45,36.43,36.45,55700.0,16.8142,16.8188,16.8096,16.8188,55700.0
2008-04-10 15:05:00,36.44,36.47,36.43,36.46,94300.0,16.8142,16.828,16.8096,16.8234,94300.0
2008-04-10 15:10:00,36.45,36.46,36.41,36.41,79200.0,16.8188,16.8234,16.8003,16.8003,79200.0
2008-04-10 15:15:00,36.41,36.42,36.38,36.39,190100.0,16.8003,16.8049,16.7865,16.7911,190100.0
2008-04-10 15:20:00,36.38,36.39,36.31,36.36,76500.0,16.7865,16.7911,16.7542,16.7773,76500.0
2008-04-10 15:25:00,36.36,36.37,36.32,36.33,26600.0,16.7773,16.7819,16.7588,16.7634,26600.0
2008-04-10 15:30:00,36.35,36.35,36.21,36.22,98300.0,16.7726,16.7726,16.708,16.7127,98300.0
2008-04-10 15:35:00,36.22,36.27,36.21,36.26,80300.0,16.7127,16.7357,16.708,16.7311,80300.0
2008-04-10 15:40:00,36.26,36.29,36.23,36.27,155100.0,16.7311,16.745,16.7173,16.7357,155100.0
2008-04-10 15:45:00,36.27,36.29,36.26,36.28,59800.0,16.7357,16.745,16.7311,16.7403,59800.0
2008-04-10 15:50:00,36.28,36.3,36.24,36.3,262300.0,16.7403,16.7496,16.7219,16.7496,262300.0
2008-04-10 15:55:00,36.3,36.31,36.2,36.24,403300.0,16.7496,16.7542,16.7034,16.7219,403300.0
2008-04-11 09:30:00,36.18,36.28,36.16,36.16,70400.0,16.6942,16.7403,16.685,16.685,70400.0
2008-04-11 09:35:00,36.17,36.19,36.05,36.09,76600.0,16.6896,16.6988,16.6342,16.6527,76600.0
2008-04-11 09:40:00,36.1,36.14,36.08,36.1,57900.0,16.6573,16.6757,16.6481,16.6573,57900.0
2008-04-11 09:45:00,36.1,36.19,36.09,36.17,31200.0,16.6573,16.6988,16.6527,16.6896,31200.0
2008-04-11 09:50:00,36.17,36.19,36.15,36.18,15200.0,16.6896,16.6988,16.6804,16.6942,15200.0
2008-04-11 09:55:00,36.18,36.25,36.13,36.23,44200.0,16.6942,16.7265,16.6711,16.7173,44200.0
2008-04-11 10:00:00,36.23,36.24,36.18,36.22,24800.0,16.7173,16.7219,16.6942,16.7127,24800.0
2008-04-11 10:05:00,36.22,36.24,36.18,36.22,45900.0,16.7127,16.7219,16.6942,16.7127,45900.0
2008-04-11 10:10:00,36.22,36.26,36.2,36.26,46800.0,16.7127,16.7311,16.7034,16.7311,46800.0
2008-04-11 10:15:00,36.25,36.31,36.23,36.31,43100.0,16.7265,16.7542,16.7173,16.7542,43100.0
2008-04-11 10:20:00,36.31,36.37,36.3,36.33,26900.0,16.7542,16.7819,16.7496,16.7634,26900.0
2008-04-11 10:25:00,36.33,36.34,36.24,36.26,56700.0,16.7634,16.768,16.7219,16.7311,56700.0
2008-04-11 10:30:00,36.25,36.32,36.24,36.3,37700.0,16.7265,16.7588,16.7219,16.7496,37700.0
2008-04-11 10:35:00,36.31,36.33,36.29,36.33,43800.0,16.7542,16.7634,16.745,16.7634,43800.0
2008-04-11 10:40:00,36.32,36.34,36.3,36.32,43300.0,16.7588,16.768,16.7496,16.7588,43300.0
2008-04-11 10:45:00,36.32,36.35,36.32,36.33,64000.0,16.7588,16.7726,16.7588,16.7634,64000.0
2008-04-11 10:50:00,36.34,36.36,36.31,36.36,58300.0,16.768,16.7773,16.7542,16.7773,58300.0
2008-04-11 10:55:00,36.36,36.4,36.36,36.39,38800.0,16.7773,16.7957,16.7773,16.7911,38800.0
2008-04-11 11:00:00,36.39,36.39,36.36,36.38,29700.0,16.7911,16.7911,16.7773,16.7865,29700.0
2008-04-11 11:05:00,36.37,36.38,36.35,36.37,25000.0,16.7819,16.7865,16.7726,16.7819,25000.0
2008-04-11 11:10:00,36.37,36.38,36.34,36.36,29100.0,16.7819,16.7865,16.768,16.7773,29100.0
2008-04-11 11:15:00,36.36,36.38,36.33,36.37,21400.0,16.7773,16.7865,16.7634,16.7819,21400.0
2008-04-11 11:20:00,36.37,36.38,36.34,36.36,40700.0,16.7819,16.7865,16.768,16.7773,40700.0
2008-04-11 11:25:00,36.36,36.37,36.33,36.35,34300.0,16.7773,16.7819,16.7634,16.7726,34300.0
2008-04-11 11:30:00,36.35,36.35,36.32,36.34,24500.0,16.7726,16.7726,16.7588,16.768,24500.0
2008-04-11 11:35:00,36.34,36.35,36.33,36.34,15900.0,16.768,16.7726,16.7634,16.768,15900.0
2008-04-11 11:40:00,36.34,36.34,36.32,36.32,23500.0,16.768,16.768,16.7588,16.7588,23500.0
2008-04-11 11:45:00,36.32,36.34,36.31,36.33,21900.0,16.7588,16.768,16.7542,16.7634,21900.0
2008-04-11 11:50:00,36.32,36.33,36.3,36.31,29900.0,16.7588,16.7634,16.7496,16.7542,29900.0
2008-04-11 11:55:00,36.31,36.32,36.28,36.3,54600.0,16.7542,16.7588,16.7403,16.7496,54600.0
2008-04-11 12:00:00,36.3,36.32,36.27,36.32,19300.0,16.7496,16.7588,16.7357,16.7588,19300.0
2008-04-11 12:05:00,36.32,36.32,36.28,36.28,21900.0,16.7588,16.7588,16.7403,16.7403,21900.0
2008-04-11 12:10:00,36.28,36.29,36.26,36.26,34100.0,16.7403,16.745,16.7311,16.7311,34100.0
2008-04-11 12:15:00,36.26,36.27,36.24,36.27,15500.0,16.7311,16.7357,16.7219,16.7357,15500.0
2008-04-11 12:20:00,36.26,36.27,36.24,36.24,21700.0,16.7311,16.7357,16.7219,16.7219,21700.0
2008-04-11 12:25:00,36.24,36.25,36.22,36.24,29500.0,16.7219,16.7265,16.7127,16.7219,29500.0
2008-04-11 12:30:00,36.23,36.26,36.23,36.25,12600.0,16.7173,16.7311,16.7173,16.7265,12600.0
2008-04-11 12:35:00,36.26,36.27,36.24,36.26,31900.0,16.7311,16.7357,16.7219,16.7311,31900.0
2008-04-11 12:40:00,36.27,36.3,36.27,36.28,14800.0,16.7357,16.7496,16.7357,16.7403,14800.0
2008-04-11 12:45:00,36.29,36.31,36.28,36.31,19700.0,16.745,16.7542,16.7403,16.7542,19700.0
2008-04-11 12:50:00,36.31,36.34,36.31,36.31,32100.0,16.7542,16.768,16.7542,16.7542,32100.0
2008-04-11 12:55:00,36.31,36.31,36.26,36.27,28100.0,16.7542,16.7542,16.7311,16.7357,28100.0
2008-04-11 13:00:00,36.26,36.27,36.24,36.25,53400.0,16.7311,16.7357,16.7219,16.7265,53400.0
2008-04-11 13:05:00,36.25,36.27,36.25,36.26,14500.0,16.7265,16.7357,16.7265,16.7311,14500.0
2008-04-11 13:10:00,36.27,36.28,36.26,36.27,8700.0,16.7357,16.7403,16.7311,16.7357,8700.0
2008-04-11 13:15:00,36.27,36.29,36.27,36.29,8300.0,16.7357,16.745,16.7357,16.745,8300.0
2008-04-11 13:20:00,36.3,36.31,36.26,36.28,37300.0,16.7496,16.7542,16.7311,16.7403,37300.0
2008-04-11 13:25:00,36.29,36.29,36.26,36.27,15700.0,16.745,16.745,16.7311,16.7357,15700.0
2008-04-11 13:30:00,36.26,36.28,36.25,36.28,18100.0,16.7311,16.7403,16.7265,16.7403,18100.0
2008-04-11 13:35:00,36.27,36.28,36.24,36.25,31400.0,16.7357,16.7403,16.7219,16.7265,31400.0
2008-04-11 13:40:00,36.25,36.33,36.25,36.32,25000.0,16.7265,16.7634,16.7265,16.7588,25000.0
2008-04-11 13:45:00,36.33,36.33,36.31,36.32,25700.0,16.7634,16.7634,16.7542,16.7588,25700.0
2008-04-11 13:50:00,36.32,36.33,36.3,36.31,21900.0,16.7588,16.7634,16.7496,16.7542,21900.0
2008-04-11 13:55:00,36.31,36.35,36.3,36.34,30600.0,16.7542,16.7726,16.7496,16.768,30600.0
2008-04-11 14:00:00,36.35,36.36,36.34,36.35,23900.0,16.7726,16.7773,16.768,16.7726,23900.0
2008-04-11 14:05:00,36.34,36.37,36.3,36.31,81400.0,16.768,16.7819,16.7496,16.7542,81400.0
2008-04-11 14:10:00,36.31,36.32,36.29,36.3,45000.0,16.7542,16.7588,16.745,16.7496,45000.0
2008-04-11 14:15:00,36.3,36.31,36.27,36.31,55000.0,16.7496,16.7542,16.7357,16.7542,55000.0
2008-04-11 14:20:00,36.31,36.34,36.31,36.33,20300.0,16.7542,16.768,16.7542,16.7634,20300.0
2008-04-11 14:25:00,36.33,36.36,36.32,36.35,26000.0,16.7634,16.7773,16.7588,16.7726,26000.0
2008-04-11 14:30:00,36.36,36.37,36.33,36.34,38600.0,16.7773,16.7819,16.7634,16.768,38600.0
2008-04-11 14:35:00,36.34,36.37,36.34,36.35,13600.0,16.768,16.7819,16.768,16.7726,13600.0
2008-04-11 14:40:00,36.36,36.38,36.35,36.38,20700.0,16.7773,16.7865,16.7726,16.7865,20700.0
2008-04-11 14:45:00,36.38,36.45,36.38,36.44,24600.0,16.7865,16.8188,16.7865,16.8142,24600.0
2008-04-11 14:50:00,36.45,36.46,36.41,36.43,57700.0,16.8188,16.8234,16.8003,16.8096,57700.0
2008-04-11 14:55:00,36.43,36.43,36.39,36.39,16500.0,16.8096,16.8096,16.7911,16.7911,16500.0
2008-04-11 15:00:00,36.4,36.42,36.35,36.37,42800.0,16.7957,16.8049,16.7726,16.7819,42800.0
2008-04-11 15:05:00,36.37,36.42,36.35,36.39,58700.0,16.7819,16.8049,16.7726,16.7911,58700.0
2008-04-11 15:10:00,36.38,36.42,36.36,36.38,39400.0,16.7865,16.8049,16.7773,16.7865,39400.0
2008-04-11 15:15:00,36.38,36.47,36.37,36.46,43600.0,16.7865,16.828,16.7819,16.8234,43600.0
2008-04-11 15:20:00,36.47,36.5,36.46,36.49,27800.0,16.828,16.8419,16.8234,16.8372,27800.0
2008-04-11 15:25:00,36.5,36.51,36.49,36.51,50800.0,16.8419,16.8465,16.8372,16.8465,50800.0
2008-04-11 15:30:00,36.5,36.51,36.42,36.45,66800.0,16.8419,16.8465,16.8049,16.8188,66800.0
2008-04-11 15:35:00,36.45,36.46,36.37,36.37,59200.0,16.8188,16.8234,16.7819,16.7819,59200.0
2008-04-11 15:40:00,36.37,36.38,36.3,36.31,74900.0,16.7819,16.7865,16.7496,16.7542,74900.0
2008-04-11 15:45:00,36.31,36.31,36.25,36.26,109700.0,16.7542,16.7542,16.7265,16.7311,109700.0
2008-04-11 15:50:00,36.26,36.26,36.22,36.24,287600.0,16.7311,16.7311,16.7127,16.7219,287600.0
2008-04-11 15:55:00,36.24,36.34,36.24,36.34,202300.0,16.7219,16.768,16.7219,16.768,202300.0
2008-04-14 09:30:00,36.11,36.35,36.0,36.3,29200.0,16.6619,16.7726,16.6111,16.7496,29200.0
2008-04-14 09:35:00,36.28,36.41,36.28,36.35,21600.0,16.7403,16.8003,16.7403,16.7726,21600.0
2008-04-14 09:40:00,36.35,36.38,36.26,36.38,33300.0,16.7726,16.7865,16.7311,16.7865,33300.0
2008-04-14 09:45:00,36.37,36.45,36.32,36.42,39400.0,16.7819,16.8188,16.7588,16.8049,39400.0
2008-04-14 09:50:00,36.4,36.41,36.33,36.4,42500.0,16.7957,16.8003,16.7634,16.7957,42500.0
2008-04-14 09:55:00,36.4,36.43,36.33,36.43,31300.0,16.7957,16.8096,16.7634,16.8096,31300.0
2008-04-14 10:00:00,36.43,36.44,36.33,36.36,48700.0,16.8096,16.8142,16.7634,16.7773,48700.0
2008-04-14 10:05:00,36.37,36.37,36.27,36.29,46300.0,16.7819,16.7819,16.7357,16.745,46300.0
2008-04-14 10:10:00,36.29,36.32,36.28,36.28,38400.0,16.745,16.7588,16.7403,16.7403,38400.0
2008-04-14 10:15:00,36.28,36.33,36.28,36.3,32000.0,16.7403,16.7634,16.7403,16.7496,32000.0
2008-04-14 10:20:00,36.29,36.31,36.29,36.31,25000.0,16.745,16.7542,16.745,16.7542,25000.0
2008-04-14 10:25:00,36.29,36.31,36.29,36.29,16000.0,16.745,16.7542,16.745,16.745,16000.0
2008-04-14 10:30:00,36.3,36.31,36.29,36.31,39300.0,16.7496,16.7542,16.745,16.7542,39300.0
2008-04-14 10:35:00,36.31,36.32,36.27,36.27,34800.0,16.7542,16.7588,16.7357,16.7357,34800.0
2008-04-14 10:40:00,36.27,36.27,36.22,36.22,36300.0,16.7357,16.7357,16.7127,16.7127,36300.0
2008-04-14 10:45:00,36.22,36.22,36.13,36.15,31900.0,16.7127,16.7127,16.6711,16.6804,31900.0
2008-04-14 10:50:00,36.15,36.15,36.13,36.15,14700.0,16.6804,16.6804,16.6711,16.6804,14700.0
2008-04-14 10:55:00,36.15,36.18,36.13,36.18,21200.0,16.6804,16.6942,16.6711,16.6942,21200.0
2008-04-14 11:00:00,36.18,36.2,36.17,36.2,33800.0,16.6942,16.7034,16.6896,16.7034,33800.0
2008-04-14 11:05:00,36.2,36.2,36.18,36.18,19300.0,16.7034,16.7034,16.6942,16.6942,19300.0
2008-04-14 11:10:00,36.18,36.21,36.18,36.21,26700.0,16.6942,16.708,16.6942,16.708,26700.0
2008-04-14 11:15:00,36.2,36.21,36.18,36.18,27200.0,16.7034,16.708,16.6942,16.6942,27200.0
2008-04-14 11:20:00,36.19,36.19,36.15,36.19,22600.0,16.6988,16.6988,16.6804,16.6988,22600.0
2008-04-14 11:25:00,36.18,36.19,36.17,36.18,15300.0,16.6942,16.6988,16.6896,16.6942,15300.0
2008-04-14 11:30:00,36.18,36.18,36.16,36.17,15700.0,16.6942,16.6942,16.685,16.6896,15700.0
2008-04-14 11:35:00,36.16,36.16,36.11,36.13,27900.0,16.685,16.685,16.6619,16.6711,27900.0
2008-04-14 11:40:00,36.13,36.14,36.09,36.1,48600.0,16.6711,16.6757,16.6527,16.6573,48600.0
2008-04-14 11:45:00,36.1,36.13,36.09,36.11,28000.0,16.6573,16.6711,16.6527,16.6619,28000.0
2008-04-14 11:50:00,36.1,36.12,36.08,36.08,35500.0,16.6573,16.6665,16.6481,16.6481,35500.0
2008-04-14 11:55:00,36.08,36.09,36.05,36.07,78300.0,16.6481,16.6527,16.6342,16.6434,78300.0
2008-04-14 12:00:00,36.06,36.08,36.04,36.06,36800.0,16.6388,16.6481,16.6296,16.6388,36800.0
2008-04-14 12:05:00,36.06,36.08,36.03,36.08,23500.0,16.6388,16.6481,16.625,16.6481,23500.0
2008-04-14 12:10:00,36.07,36.11,36.07,36.11,23000.0,16.6434,16.6619,16.6434,16.6619,23000.0
2008-04-14 12:15:00,36.11,36.11,36.08,36.08,15700.0,16.6619,16.6619,16.6481,16.6481,15700.0
2008-04-14 12:20:00,36.08,36.13,36.07,36.13,12400.0,16.6481,16.6711,16.6434,16.6711,12400.0
2008-04-14 12:25:00,36.13,36.19,36.11,36.18,48100.0,16.6711,16.6988,16.6619,16.6942,48100.0
2008-04-14 12:30:00,36.19,36.23,36.18,36.23,25400.0,16.6988,16.7173,16.6942,16.7173,25400.0
2008-04-14 12:35:00,36.23,36.27,36.23,36.25,25600.0,16.7173,16.7357,16.7173,16.7265,25600.0
2008-04-14 12:40:00,36.25,36.25,36.23,36.23,9800.0,16.7265,16.7265,16.7173,16.7173,9800.0
2008-04-14 12:45:00,36.23,36.3,36.23,36.3,33600.0,16.7173,16.7496,16.7173,16.7496,33600.0
2008-04-14 12:50:00,36.3,36.31,36.27,36.27,16400.0,16.7496,16.7542,16.7357,16.7357,16400.0
2008-04-14 12:55:00,36.28,36.29,36.27,36.28,12100.0,16.7403,16.745,16.7357,16.7403,12100.0
2008-04-14 13:00:00,36.28,36.29,36.28,36.29,16900.0,16.7403,16.745,16.7403,16.745,16900.0
2008-04-14 13:05:00,36.29,36.31,36.29,36.3,11200.0,16.745,16.7542,16.745,16.7496,11200.0
2008-04-14 13:10:00,36.31,36.34,36.31,36.31,13600.0,16.7542,16.768,16.7542,16.7542,13600.0
2008-04-14 13:15:00,36.31,36.32,36.25,36.27,12800.0,16.7542,16.7588,16.7265,16.7357,12800.0
2008-04-14 13:20:00,36.27,36.28,36.25,36.27,11500.0,16.7357,16.7403,16.7265,16.7357,11500.0
2008-04-14 13:25:00,36.27,36.29,36.26,36.28,22400.0,16.7357,16.745,16.7311,16.7403,22400.0
2008-04-14 13:30:00,36.27,36.3,36.27,36.29,17300.0,16.7357,16.7496,16.7357,16.745,17300.0
2008-04-14 13:35:00,36.29,36.3,36.28,36.3,11300.0,16.745,16.7496,16.7403,16.7496,11300.0
2008-04-14 13:40:00,36.3,36.31,36.29,36.31,14800.0,16.7496,16.7542,16.745,16.7542,14800.0
2008-04-14 13:45:00,36.31,36.31,36.28,36.3,13000.0,16.7542,16.7542,16.7403,16.7496,13000.0
2008-04-14 13:50:00,36.3,36.3,36.29,36.29,13900.0,16.7496,16.7496,16.745,16.745,13900.0
2008-04-14 13:55:00,36.29,36.3,36.29,36.3,23700.0,16.745,16.7496,16.745,16.7496,23700.0
2008-04-14 14:00:00,36.29,36.3,36.27,36.29,46200.0,16.745,16.7496,16.7357,16.745,46200.0
2008-04-14 14:05:00,36.29,36.3,36.26,36.26,17800.0,16.745,16.7496,16.7311,16.7311,17800.0
2008-04-14 14:10:00,36.26,36.29,36.26,36.27,14500.0,16.7311,16.745,16.7311,16.7357,14500.0
2008-04-14 14:15:00,36.27,36.28,36.25,36.25,20600.0,16.7357,16.7403,16.7265,16.7265,20600.0
2008-04-14 14:20:00,36.25,36.29,36.25,36.28,20800.0,16.7265,16.745,16.7265,16.7403,20800.0
2008-04-14 14:25:00,36.29,36.29,36.25,36.27,36500.0,16.745,16.745,16.7265,16.7357,36500.0
2008-04-14 14:30:00,36.26,36.33,36.26,36.32,21100.0,16.7311,16.7634,16.7311,16.7588,21100.0
2008-04-14 14:35:00,36.31,36.34,36.3,36.33,14100.0,16.7542,16.768,16.7496,16.7634,14100.0
2008-04-14 14:40:00,36.33,36.33,36.31,36.32,8500.0,16.7634,16.7634,16.7542,16.7588,8500.0
2008-04-14 14:45:00,36.32,36.32,36.26,36.26,20500.0,16.7588,16.7588,16.7311,16.7311,20500.0
2008-04-14 14:50:00,36.26,36.27,36.22,36.22,33300.0,16.7311,16.7357,16.7127,16.7127,33300.0
2008-04-14 14:55:00,36.22,36.22,36.2,36.21,25100.0,16.7127,16.7127,16.7034,16.708,25100.0
2008-04-14 15:00:00,36.2,36.21,36.19,36.2,33400.0,16.7034,16.708,16.6988,16.7034,33400.0
2008-04-14 15:05:00,36.2,36.2,36.18,36.2,39700.0,16.7034,16.7034,16.6942,16.7034,39700.0
2008-04-14 15:10:00,36.2,36.21,36.2,36.21,15500.0,16.7034,16.708,16.7034,16.708,15500.0
2008-04-14 15:15:00,36.21,36.21,36.2,36.2,18500.0,16.708,16.708,16.7034,16.7034,18500.0
2008-04-14 15:20:00,36.2,36.22,36.2,36.21,25200.0,16.7034,16.7127,16.7034,16.708,25200.0
2008-04-14 15:25:00,36.21,36.22,36.19,36.19,28400.0,16.708,16.7127,16.6988,16.6988,28400.0
2008-04-14 15:30:00,36.2,36.22,36.16,36.22,34400.0,16.7034,16.7127,16.685,16.7127,34400.0
2008-04-14 15:35:00,36.22,36.23,36.21,36.21,36600.0,16.7127,16.7173,16.708,16.708,36600.0
2008-04-14 15:40:00,36.22,36.28,36.22,36.27,45900.0,16.7127,16.7403,16.7127,16.7357,45900.0
2008-04-14 15:45:00,36.27,36.28,36.26,36.27,34300.0,16.7357,16.7403,16.7311,16.7357,34300.0
2008-04-14 15:50:00,36.27,36.27,36.23,36.23,62000.0,16.7357,16.7357,16.7173,16.7173,62000.0
2008-04-14 15:55:00,36.23,36.24,36.19,36.21,66500.0,16.7173,16.7219,16.6988,16.708,66500.0
2008-04-15 09:30:00,36.34,36.34,36.09,36.1,75200.0,16.768,16.768,16.6527,16.6573,75200.0
2008-04-15 09:35:00,36.1,36.17,36.09,36.13,52300.0,16.6573,16.6896,16.6527,16.6711,52300.0
2008-04-15 09:40:00,36.13,36.21,36.12,36.21,53100.0,16.6711,16.708,16.6665,16.708,53100.0
2008-04-15 09:45:00,36.21,36.24,36.2,36.24,56500.0,16.708,16.7219,16.7034,16.7219,56500.0
2008-04-15 09:50:00,36.24,36.34,36.23,36.34,57900.0,16.7219,16.768,16.7173,16.768,57900.0
2008-04-15 09:55:00,36.33,36.35,36.31,36.32,51900.0,16.7634,16.7726,16.7542,16.7588,51900.0
2008-04-15 10:00:00,36.32,36.36,36.29,36.33,58000.0,16.7588,16.7773,16.745,16.7634,58000.0
2008-04-15 10:05:00,36.32,36.38,36.32,36.36,37700.0,16.7588,16.7865,16.7588,16.7773,37700.0
2008-04-15 10:10:00,36.36,36.41,36.36,36.36,37800.0,16.7773,16.8003,16.7773,16.7773,37800.0
2008-04-15 10:15:00,36.35,36.4,36.34,36.4,41100.0,16.7726,16.7957,16.768,16.7957,41100.0
2008-04-15 10:20:00,36.39,36.43,36.36,36.39,35200.0,16.7911,16.8096,16.7773,16.7911,35200.0
2008-04-15 10:25:00,36.39,36.4,36.29,36.3,57300.0,16.7911,16.7957,16.745,16.7496,57300.0
2008-04-15 10:30:00,36.31,36.35,36.31,36.33,25700.0,16.7542,16.7726,16.7542,16.7634,25700.0
2008-04-15 10:35:00,36.33,36.37,36.31,36.32,25100.0,16.7634,16.7819,16.7542,16.7588,25100.0
2008-04-15 10:40:00,36.33,36.37,36.31,36.37,36600.0,16.7634,16.7819,16.7542,16.7819,36600.0
2008-04-15 10:45:00,36.36,36.39,36.33,36.34,23200.0,16.7773,16.7911,16.7634,16.768,23200.0
2008-04-15 10:50:00,36.35,36.38,36.34,36.35,16500.0,16.7726,16.7865,16.768,16.7726,16500.0
2008-04-15 10:55:00,36.35,36.36,36.33,36.34,19400.0,16.7726,16.7773,16.7634,16.768,19400.0
2008-04-15 11:00:00,36.34,36.34,36.32,36.33,17500.0,16.768,16.768,16.7588,16.7634,17500.0
2008-04-15 11:05:00,36.34,36.34,36.27,36.28,31800.0,16.768,16.768,16.7357,16.7403,31800.0
2008-04-15 11:10:00,36.28,36.29,36.24,36.26,30500.0,16.7403,16.745,16.7219,16.7311,30500.0
2008-04-15 11:15:00,36.27,36.28,36.23,36.24,21800.0,16.7357,16.7403,16.7173,16.7219,21800.0
2008-04-15 11:20:00,36.24,36.24,36.2,36.2,27600.0,16.7219,16.7219,16.7034,16.7034,27600.0
2008-04-15 11:25:00,36.19,36.21,36.19,36.2,30900.0,16.6988,16.708,16.6988,16.7034,30900.0
2008-04-15 11:30:00,36.19,36.24,36.18,36.23,13800.0,16.6988,16.7219,16.6942,16.7173,13800.0
2008-04-15 11:35:00,36.23,36.24,36.22,36.22,14200.0,16.7173,16.7219,16.7127,16.7127,14200.0
2008-04-15 11:40:00,36.23,36.27,36.21,36.27,12300.0,16.7173,16.7357,16.708,16.7357,12300.0
2008-04-15 11:45:00,36.26,36.28,36.25,36.27,20900.0,16.7311,16.7403,16.7265,16.7357,20900.0
2008-04-15 11:50:00,36.27,36.27,36.25,36.25,10300.0,16.7357,16.7357,16.7265,16.7265,10300.0
2008-04-15 11:55:00,36.25,36.27,36.23,36.24,30600.0,16.7265,16.7357,16.7173,16.7219,30600.0
2008-04-15 12:00:00,36.25,36.26,36.23,36.26,25200.0,16.7265,16.7311,16.7173,16.7311,25200.0
2008-04-15 12:05:00,36.26,36.3,36.26,36.29,18700.0,16.7311,16.7496,16.7311,16.745,18700.0
2008-04-15 12:10:00,36.3,36.31,36.29,36.29,27900.0,16.7496,16.7542,16.745,16.745,27900.0
2008-04-15 12:15:00,36.3,36.33,36.29,36.33,15900.0,16.7496,16.7634,16.745,16.7634,15900.0
2008-04-15 12:20:00,36.33,36.33,36.31,36.32,11800.0,16.7634,16.7634,16.7542,16.7588,11800.0
2008-04-15 12:25:00,36.33,36.34,36.33,36.34,10900.0,16.7634,16.768,16.7634,16.768,10900.0
2008-04-15 12:30:00,36.34,36.37,36.33,36.37,30700.0,16.768,16.7819,16.7634,16.7819,30700.0
2008-04-15 12:35:00,36.36,36.39,36.36,36.37,21100.0,16.7773,16.7911,16.7773,16.7819,21100.0
2008-04-15 12:40:00,36.38,36.38,36.36,36.37,19600.0,16.7865,16.7865,16.7773,16.7819,19600.0
2008-04-15 12:45:00,36.37,36.4,36.37,36.4,15100.0,16.7819,16.7957,16.7819,16.7957,15100.0
2008-04-15 12:50:00,36.4,36.4,36.37,36.39,19000.0,16.7957,16.7957,16.7819,16.7911,19000.0
2008-04-15 12:55:00,36.4,36.4,36.37,36.37,8900.0,16.7957,16.7957,16.7819,16.7819,8900.0
2008-04-15 13:00:00,36.38,36.4,36.37,36.39,17700.0,16.7865,16.7957,16.7819,16.7911,17700.0
2008-04-15 13:05:00,36.39,36.41,36.37,36.38,11700.0,16.7911,16.8003,16.7819,16.7865,11700.0
2008-04-15 13:10:00,36.37,36.42,36.37,36.41,23900.0,16.7819,16.8049,16.7819,16.8003,23900.0
2008-04-15 13:15:00,36.42,36.42,36.39,36.39,9100.0,16.8049,16.8049,16.7911,16.7911,9100.0
2008-04-15 13:20:00,36.39,36.41,36.37,36.38,14400.0,16.7911,16.8003,16.7819,16.7865,14400.0
2008-04-15 13:25:00,36.39,36.41,36.37,36.4,15600.0,16.7911,16.8003,16.7819,16.7957,15600.0
2008-04-15 13:30:00,36.39,36.4,36.39,36.39,9600.0,16.7911,16.7957,16.7911,16.7911,9600.0
2008-04-15 13:35:00,36.4,36.4,36.38,36.4,12400.0,16.7957,16.7957,16.7865,16.7957,12400.0
2008-04-15 13:40:00,36.39,36.4,36.39,36.4,11300.0,16.7911,16.7957,16.7911,16.7957,11300.0
2008-04-15 13:45:00,36.4,36.48,36.4,36.46,55900.0,16.7957,16.8326,16.7957,16.8234,55900.0
2008-04-15 13:50:00,36.47,36.48,36.41,36.41,26400.0,16.828,16.8326,16.8003,16.8003,26400.0
2008-04-15 13:55:00,36.41,36.43,36.4,36.41,24800.0,16.8003,16.8096,16.7957,16.8003,24800.0
2008-04-15 14:00:00,36.42,36.42,36.39,36.39,22300.0,16.8049,16.8049,16.7911,16.7911,22300.0
2008-04-15 14:05:00,36.39,36.42,36.39,36.4,21200.0,16.7911,16.8049,16.7911,16.7957,21200.0
2008-04-15 14:10:00,36.4,36.41,36.39,36.41,13600.0,16.7957,16.8003,16.7911,16.8003,13600.0
2008-04-15 14:15:00,36.42,36.42,36.41,36.42,8200.0,16.8049,16.8049,16.8003,16.8049,8200.0
2008-04-15 14:20:00,36.42,36.42,36.41,36.41,5200.0,16.8049,16.8049,16.8003,16.8003,5200.0
2008-04-15 14:25:00,36.42,36.42,36.41,36.41,14800.0,16.8049,16.8049,16.8003,16.8003,14800.0
2008-04-15 14:30:00,36.42,36.48,36.42,36.47,46400.0,16.8049,16.8326,16.8049,16.828,46400.0
2008-04-15 14:35:00,36.46,36.48,36.45,36.46,19400.0,16.8234,16.8326,16.8188,16.8234,19400.0
2008-04-15 14:40:00,36.46,36.48,36.45,36.48,21600.0,16.8234,16.8326,16.8188,16.8326,21600.0
2008-04-15 14:45:00,36.48,36.48,36.45,36.46,25800.0,16.8326,16.8326,16.8188,16.8234,25800.0
2008-04-15 14:50:00,36.45,36.46,36.41,36.43,28600.0,16.8188,16.8234,16.8003,16.8096,28600.0
2008-04-15 14:55:00,36.44,36.45,36.41,36.41,20700.0,16.8142,16.8188,16.8003,16.8003,20700.0
2008-04-15 15:00:00,36.42,36.44,36.41,36.42,34300.0,16.8049,16.8142,16.8003,16.8049,34300.0
2008-04-15 15:05:00,36.41,36.42,36.37,36.38,55500.0,16.8003,16.8049,16.7819,16.7865,55500.0
2008-04-15 15:10:00,36.37,36.4,36.34,36.34,73400.0,16.7819,16.7957,16.768,16.768,73400.0
2008-04-15 15:15:00,36.35,36.38,36.33,36.37,40000.0,16.7726,16.7865,16.7634,16.7819,40000.0
2008-04-15 15:20:00,36.38,36.42,36.37,36.42,40000.0,16.7865,16.8049,16.7819,16.8049,40000.0
2008-04-15 15:25:00,36.42,36.45,36.4,36.43,49300.0,16.8049,16.8188,16.7957,16.8096,49300.0
2008-04-15 15:30:00,36.44,36.49,36.43,36.48,55600.0,16.8142,16.8372,16.8096,16.8326,55600.0
2008-04-15 15:35:00,36.49,36.49,36.47,36.47,25300.0,16.8372,16.8372,16.828,16.828,25300.0
2008-04-15 15:40:00,36.47,36.49,36.44,36.48,55100.0,16.828,16.8372,16.8142,16.8326,55100.0
2008-04-15 15:45:00,36.48,36.49,36.46,36.46,36000.0,16.8326,16.8372,16.8234,16.8234,36000.0
2008-04-15 15:50:00,36.47,36.49,36.44,36.46,79800.0,16.828,16.8372,16.8142,16.8234,79800.0
2008-04-15 15:55:00,36.45,36.5,36.44,36.49,88800.0,16.8188,16.8419,16.8142,16.8372,88800.0
2008-04-16 09:30:00,36.73,36.73,36.42,36.42,23600.0,16.948,16.948,16.8049,16.8049,23600.0
2008-04-16 09:35:00,36.45,36.51,36.4,36.43,30000.0,16.8188,16.8465,16.7957,16.8096,30000.0
2008-04-16 09:40:00,36.42,36.42,36.36,36.36,39100.0,16.8049,16.8049,16.7773,16.7773,39100.0
2008-04-16 09:45:00,36.37,36.38,36.29,36.29,46100.0,16.7819,16.7865,16.745,16.745,46100.0
2008-04-16 09:50:00,36.3,36.35,36.27,36.33,37300.0,16.7496,16.7726,16.7357,16.7634,37300.0
2008-04-16 09:55:00,36.33,36.36,36.32,36.36,39000.0,16.7634,16.7773,16.7588,16.7773,39000.0
2008-04-16 10:00:00,36.35,36.36,36.34,36.35,31000.0,16.7726,16.7773,16.768,16.7726,31000.0
2008-04-16 10:05:00,36.35,36.36,36.33,36.34,22100.0,16.7726,16.7773,16.7634,16.768,22100.0
2008-04-16 10:10:00,36.34,36.34,36.25,36.27,34700.0,16.768,16.768,16.7265,16.7357,34700.0
2008-04-16 10:15:00,36.27,36.32,36.27,36.29,38300.0,16.7357,16.7588,16.7357,16.745,38300.0
2008-04-16 10:20:00,36.29,36.37,36.28,36.31,38700.0,16.745,16.7819,16.7403,16.7542,38700.0
2008-04-16 10:25:00,36.31,36.32,36.28,36.28,35500.0,16.7542,16.7588,16.7403,16.7403,35500.0
2008-04-16 10:30:00,36.29,36.36,36.28,36.35,51900.0,16.745,16.7773,16.7403,16.7726,51900.0
2008-04-16 10:35:00,36.34,36.4,36.33,36.37,66200.0,16.768,16.7957,16.7634,16.7819,66200.0
2008-04-16 10:40:00,36.37,36.4,36.37,36.4,25500.0,16.7819,16.7957,16.7819,16.7957,25500.0
2008-04-16 10:45:00,36.4,36.4,36.3,36.36,93000.0,16.7957,16.7957,16.7496,16.7773,93000.0
2008-04-16 10:50:00,36.36,36.41,36.33,36.36,54800.0,16.7773,16.8003,16.7634,16.7773,54800.0
2008-04-16 10:55:00,36.36,36.41,36.34,36.4,53400.0,16.7773,16.8003,16.768,16.7957,53400.0
2008-04-16 11:00:00,36.4,36.42,36.36,36.42,33500.0,16.7957,16.8049,16.7773,16.8049,33500.0
2008-04-16 11:05:00,36.41,36.41,36.28,36.29,58000.0,16.8003,16.8003,16.7403,16.745,58000.0
2008-04-16 11:10:00,36.29,36.31,36.26,36.27,31200.0,16.745,16.7542,16.7311,16.7357,31200.0
2008-04-16 11:15:00,36.26,36.28,36.25,36.28,42200.0,16.7311,16.7403,16.7265,16.7403,42200.0
2008-04-16 11:20:00,36.27,36.27,36.21,36.23,37500.0,16.7357,16.7357,16.708,16.7173,37500.0
2008-04-16 11:25:00,36.23,36.28,36.22,36.27,24700.0,16.7173,16.7403,16.7127,16.7357,24700.0
2008-04-16 11:30:00,36.27,36.31,36.27,36.29,49000.0,16.7357,16.7542,16.7357,16.745,49000.0
2008-04-16 11:35:00,36.28,36.3,36.28,36.29,16900.0,16.7403,16.7496,16.7403,16.745,16900.0
2008-04-16 11:40:00,36.28,36.32,36.26,36.27,38500.0,16.7403,16.7588,16.7311,16.7357,38500.0
2008-04-16 11:45:00,36.26,36.27,36.22,36.23,36400.0,16.7311,16.7357,16.7127,16.7173,36400.0
2008-04-16 11:50:00,36.23,36.25,36.22,36.23,20700.0,16.7173,16.7265,16.7127,16.7173,20700.0
2008-04-16 11:55:00,36.23,36.26,36.23,36.26,14600.0,16.7173,16.7311,16.7173,16.7311,14600.0
2008-04-16 12:00:00,36.26,36.66,36.24,36.29,51200.0,16.7311,16.9157,16.7219,16.745,51200.0
2008-04-16 12:05:00,36.29,36.29,36.23,36.27,39300.0,16.745,16.745,16.7173,16.7357,39300.0
2008-04-16 12:10:00,36.26,36.3,36.25,36.3,11600.0,16.7311,16.7496,16.7265,16.7496,11600.0
2008-04-16 12:15:00,36.3,36.3,36.27,36.3,9900.0,16.7496,16.7496,16.7357,16.7496,9900.0
2008-04-16 12:20:00,36.29,36.37,36.28,36.35,15900.0,16.745,16.7819,16.7403,16.7726,15900.0
2008-04-16 12:25:00,36.35,36.36,36.34,36.35,15000.0,16.7726,16.7773,16.768,16.7726,15000.0
2008-04-16 12:30:00,36.34,36.36,36.31,36.32,18600.0,16.768,16.7773,16.7542,16.7588,18600.0
2008-04-16 12:35:00,36.31,36.35,36.29,36.33,68300.0,16.7542,16.7726,16.745,16.7634,68300.0
2008-04-16 12:40:00,36.31,36.33,36.31,36.33,13300.0,16.7542,16.7634,16.7542,16.7634,13300.0
2008-04-16 12:45:00,36.32,36.37,36.31,36.32,26500.0,16.7588,16.7819,16.7542,16.7588,26500.0
2008-04-16 12:50:00,36.32,36.34,36.3,36.34,38500.0,16.7588,16.768,16.7496,16.768,38500.0
2008-04-16 12:55:00,36.33,36.39,36.33,36.39,30000.0,16.7634,16.7911,16.7634,16.7911,30000.0
2008-04-16 13:00:00,36.39,36.41,36.34,36.37,27500.0,16.7911,16.8003,16.768,16.7819,27500.0
2008-04-16 13:05:00,36.37,36.39,36.36,36.39,5500.0,16.7819,16.7911,16.7773,16.7911,5500.0
2008-04-16 13:10:00,36.39,36.4,36.37,36.39,13000.0,16.7911,16.7957,16.7819,16.7911,13000.0
2008-04-16 13:15:00,36.4,36.4,36.37,36.4,10000.0,16.7957,16.7957,16.7819,16.7957,10000.0
2008-04-16 13:20:00,36.4,36.43,36.39,36.42,12700.0,16.7957,16.8096,16.7911,16.8049,12700.0
2008-04-16 13:25:00,36.41,36.44,36.4,36.41,12800.0,16.8003,16.8142,16.7957,16.8003,12800.0
2008-04-16 13:30:00,36.42,36.44,36.4,36.41,11800.0,16.8049,16.8142,16.7957,16.8003,11800.0
2008-04-16 13:35:00,36.41,36.44,36.39,36.44,12000.0,16.8003,16.8142,16.7911,16.8142,12000.0
2008-04-16 13:40:00,36.45,36.47,36.41,36.46,35200.0,16.8188,16.828,16.8003,16.8234,35200.0
2008-04-16 13:45:00,36.45,36.46,36.44,36.45,29500.0,16.8188,16.8234,16.8142,16.8188,29500.0
2008-04-16 13:50:00,36.45,36.55,36.44,36.54,46400.0,16.8188,16.8649,16.8142,16.8603,46400.0
2008-04-16 13:55:00,36.52,36.55,36.52,36.54,30400.0,16.8511,16.8649,16.8511,16.8603,30400.0
2008-04-16 14:00:00,36.54,36.54,36.47,36.48,46900.0,16.8603,16.8603,16.828,16.8326,46900.0
2008-04-16 14:05:00,36.47,36.48,36.46,36.47,15100.0,16.828,16.8326,16.8234,16.828,15100.0
2008-04-16 14:10:00,36.47,36.51,36.47,36.49,34900.0,16.828,16.8465,16.828,16.8372,34900.0
2008-04-16 14:15:00,36.49,36.53,36.48,36.52,28300.0,16.8372,16.8557,16.8326,16.8511,28300.0
2008-04-16 14:20:00,36.52,36.55,36.5,36.55,31700.0,16.8511,16.8649,16.8419,16.8649,31700.0
2008-04-16 14:25:00,36.54,36.55,36.52,36.53,36300.0,16.8603,16.8649,16.8511,16.8557,36300.0
2008-04-16 14:30:00,36.53,36.53,36.49,36.49,32900.0,16.8557,16.8557,16.8372,16.8372,32900.0
2008-04-16 14:35:00,36.5,36.51,36.48,36.49,45500.0,16.8419,16.8465,16.8326,16.8372,45500.0
2008-04-16 14:40:00,36.48,36.56,36.48,36.56,31200.0,16.8326,16.8695,16.8326,16.8695,31200.0
2008-04-16 14:45:00,36.55,36.56,36.53,36.54,15200.0,16.8649,16.8695,16.8557,16.8603,15200.0
2008-04-16 14:50:00,36.54,36.61,36.54,36.6,25200.0,16.8603,16.8926,16.8603,16.888,25200.0
2008-04-16 14:55:00,36.6,36.62,36.6,36.62,13800.0,16.888,16.8972,16.888,16.8972,13800.0
2008-04-16 15:00:00,36.61,36.63,36.61,36.63,18400.0,16.8926,16.9018,16.8926,16.9018,18400.0
2008-04-16 15:05:00,36.63,36.63,36.61,36.62,35000.0,16.9018,16.9018,16.8926,16.8972,35000.0
2008-04-16 15:10:00,36.63,36.69,36.62,36.67,43000.0,16.9018,16.9295,16.8972,16.9203,43000.0
2008-04-16 15:15:00,36.68,36.7,36.66,36.7,31600.0,16.9249,16.9341,16.9157,16.9341,31600.0
2008-04-16 15:20:00,36.7,36.72,36.67,36.71,44400.0,16.9341,16.9434,16.9203,16.9388,44400.0
2008-04-16 15:25:00,36.71,36.73,36.7,36.72,29300.0,16.9388,16.948,16.9341,16.9434,29300.0
2008-04-16 15:30:00,36.72,36.74,36.71,36.73,34400.0,16.9434,16.9526,16.9388,16.948,34400.0
2008-04-16 15:35:00,36.73,36.77,36.73,36.76,38200.0,16.948,16.9664,16.948,16.9618,38200.0
2008-04-16 15:40:00,36.77,36.85,36.77,36.85,124100.0,16.9664,17.0033,16.9664,17.0033,124100.0
2008-04-16 15:45:00,36.85,36.97,36.84,36.94,95200.0,17.0033,17.0587,16.9987,17.0449,95200.0
2008-04-16 15:50:00,36.94,36.98,36.93,36.96,163400.0,17.0449,17.0633,17.0403,17.0541,163400.0
2008-04-16 15:55:00,36.96,36.97,36.9,36.9,184400.0,17.0541,17.0587,17.0264,17.0264,184400.0
2008-04-17 09:30:00,36.77,36.99,36.76,36.96,47700.0,16.9664,17.0679,16.9618,17.0541,47700.0
2008-04-17 09:35:00,36.96,36.99,36.94,36.97,19300.0,17.0541,17.0679,17.0449,17.0587,19300.0
2008-04-17 09:40:00,36.97,37.05,36.96,37.02,67700.0,17.0587,17.0956,17.0541,17.0818,67700.0
2008-04-17 09:45:00,37.03,37.04,37.01,37.02,23100.0,17.0864,17.091,17.0772,17.0818,23100.0
2008-04-17 09:50:00,37.02,37.08,37.0,37.08,53900.0,17.0818,17.1095,17.0726,17.1095,53900.0
2008-04-17 09:55:00,37.08,37.08,37.01,37.03,21800.0,17.1095,17.1095,17.0772,17.0864,21800.0
2008-04-17 10:00:00,37.02,37.03,36.95,36.99,50900.0,17.0818,17.0864,17.0495,17.0679,50900.0
2008-04-17 10:05:00,36.99,37.02,36.96,36.99,23400.0,17.0679,17.0818,17.0541,17.0679,23400.0
2008-04-17 10:10:00,36.99,37.0,36.94,36.96,23800.0,17.0679,17.0726,17.0449,17.0541,23800.0
2008-04-17 10:15:00,36.95,37.0,36.95,37.0,30000.0,17.0495,17.0726,17.0495,17.0726,30000.0
2008-04-17 10:20:00,37.0,37.08,36.99,37.02,50100.0,17.0726,17.1095,17.0679,17.0818,50100.0
2008-04-17 10:25:00,37.03,37.07,37.02,37.05,18700.0,17.0864,17.1049,17.0818,17.0956,18700.0
2008-04-17 10:30:00,37.04,37.07,37.04,37.07,6700.0,17.091,17.1049,17.091,17.1049,6700.0
2008-04-17 10:35:00,37.07,37.1,37.06,37.1,18400.0,17.1049,17.1187,17.1002,17.1187,18400.0
2008-04-17 10:40:00,37.1,37.1,37.07,37.07,38900.0,17.1187,17.1187,17.1049,17.1049,38900.0
2008-04-17 10:45:00,37.07,37.08,37.02,37.05,17600.0,17.1049,17.1095,17.0818,17.0956,17600.0
2008-04-17 10:50:00,37.05,37.05,36.99,37.0,49500.0,17.0956,17.0956,17.0679,17.0726,49500.0
2008-04-17 10:55:00,36.98,36.99,36.96,36.97,24900.0,17.0633,17.0679,17.0541,17.0587,24900.0
2008-04-17 11:00:00,36.96,37.0,36.96,37.0,19100.0,17.0541,17.0726,17.0541,17.0726,19100.0
2008-04-17 11:05:00,37.0,37.02,36.99,37.01,21500.0,17.0726,17.0818,17.0679,17.0772,21500.0
2008-04-17 11:10:00,37.01,37.02,36.99,37.0,18000.0,17.0772,17.0818,17.0679,17.0726,18000.0
2008-04-17 11:15:00,36.99,37.0,36.95,36.95,32400.0,17.0679,17.0726,17.0495,17.0495,32400.0
2008-04-17 11:20:00,36.96,36.97,36.92,36.95,36200.0,17.0541,17.0587,17.0356,17.0495,36200.0
2008-04-17 11:25:00,36.94,36.94,36.88,36.89,40900.0,17.0449,17.0449,17.0172,17.0218,40900.0
2008-04-17 11:30:00,36.9,36.91,36.79,36.8,37000.0,17.0264,17.031,16.9757,16.9803,37000.0
2008-04-17 11:35:00,36.79,36.8,36.71,36.74,67000.0,16.9757,16.9803,16.9388,16.9526,67000.0
2008-04-17 11:40:00,36.73,36.75,36.72,36.73,36800.0,16.948,16.9572,16.9434,16.948,36800.0
2008-04-17 11:45:00,36.72,36.76,36.72,36.76,20500.0,16.9434,16.9618,16.9434,16.9618,20500.0
2008-04-17 11:50:00,36.75,36.76,36.66,36.67,25800.0,16.9572,16.9618,16.9157,16.9203,25800.0
2008-04-17 11:55:00,36.66,36.69,36.63,36.69,24100.0,16.9157,16.9295,16.9018,16.9295,24100.0
2008-04-17 12:00:00,36.67,36.72,36.67,36.71,25300.0,16.9203,16.9434,16.9203,16.9388,25300.0
2008-04-17 12:05:00,36.71,36.77,36.69,36.72,48000.0,16.9388,16.9664,16.9295,16.9434,48000.0
2008-04-17 12:10:00,36.73,36.82,36.73,36.82,27600.0,16.948,16.9895,16.948,16.9895,27600.0
2008-04-17 12:15:00,36.81,36.83,36.8,36.82,18700.0,16.9849,16.9941,16.9803,16.9895,18700.0
2008-04-17 12:20:00,36.82,36.82,36.81,36.81,8300.0,16.9895,16.9895,16.9849,16.9849,8300.0
2008-04-17 12:25:00,36.82,36.84,36.79,36.8,32100.0,16.9895,16.9987,16.9757,16.9803,32100.0
2008-04-17 12:30:00,36.8,36.8,36.77,36.78,20500.0,16.9803,16.9803,16.9664,16.9711,20500.0
2008-04-17 12:35:00,36.78,36.78,36.73,36.74,30100.0,16.9711,16.9711,16.948,16.9526,30100.0
2008-04-17 12:40:00,36.75,36.75,36.73,36.75,22800.0,16.9572,16.9572,16.948,16.9572,22800.0
2008-04-17 12:45:00,36.76,36.82,36.76,36.81,23200.0,16.9618,16.9895,16.9618,16.9849,23200.0
2008-04-17 12:50:00,36.81,36.84,36.81,36.84,20600.0,16.9849,16.9987,16.9849,16.9987,20600.0
2008-04-17 12:55:00,36.85,36.86,36.84,36.84,16600.0,17.0033,17.008,16.9987,16.9987,16600.0
2008-04-17 13:00:00,36.85,36.86,36.84,36.84,13300.0,17.0033,17.008,16.9987,16.9987,13300.0
2008-04-17 13:05:00,36.84,36.85,36.84,36.85,14100.0,16.9987,17.0033,16.9987,17.0033,14100.0
2008-04-17 13:10:00,36.85,36.85,36.84,36.84,16500.0,17.0033,17.0033,16.9987,16.9987,16500.0
2008-04-17 13:15:00,36.85,36.88,36.84,36.88,23200.0,17.0033,17.0172,16.9987,17.0172,23200.0
2008-04-17 13:20:00,36.88,36.93,36.88,36.91,24000.0,17.0172,17.0403,17.0172,17.031,24000.0
2008-04-17 13:25:00,36.91,36.91,36.88,36.88,11200.0,17.031,17.031,17.0172,17.0172,11200.0
2008-04-17 13:30:00,36.87,36.88,36.85,36.87,16600.0,17.0126,17.0172,17.0033,17.0126,16600.0
2008-04-17 13:35:00,36.88,36.9,36.86,36.87,36500.0,17.0172,17.0264,17.008,17.0126,36500.0
2008-04-17 13:40:00,36.87,36.88,36.83,36.84,41700.0,17.0126,17.0172,16.9941,16.9987,41700.0
2008-04-17 13:45:00,36.84,36.85,36.84,36.84,12900.0,16.9987,17.0033,16.9987,16.9987,12900.0
2008-04-17 13:50:00,36.84,36.85,36.84,36.85,18400.0,16.9987,17.0033,16.9987,17.0033,18400.0
2008-04-17 13:55:00,36.84,36.85,36.84,36.84,25000.0,16.9987,17.0033,16.9987,16.9987,25000.0
2008-04-17 14:00:00,36.85,36.86,36.84,36.86,32800.0,17.0033,17.008,16.9987,17.008,32800.0
2008-04-17 14:05:00,36.86,36.86,36.85,36.85,10900.0,17.008,17.008,17.0033,17.0033,10900.0
2008-04-17 14:10:00,36.85,36.86,36.83,36.85,41100.0,17.0033,17.008,16.9941,17.0033,41100.0
2008-04-17 14:15:00,36.84,36.88,36.81,36.87,77900.0,16.9987,17.0172,16.9849,17.0126,77900.0
2008-04-17 14:20:00,36.88,36.88,36.84,36.85,41200.0,17.0172,17.0172,16.9987,17.0033,41200.0
2008-04-17 14:25:00,36.86,36.86,36.84,36.84,23800.0,17.008,17.008,16.9987,16.9987,23800.0
2008-04-17 14:30:00,36.84,36.86,36.84,36.84,27700.0,16.9987,17.008,16.9987,16.9987,27700.0
2008-04-17 14:35:00,36.84,36.85,36.84,36.85,24400.0,16.9987,17.0033,16.9987,17.0033,24400.0
2008-04-17 14:40:00,36.84,36.85,36.84,36.85,17100.0,16.9987,17.0033,16.9987,17.0033,17100.0
2008-04-17 14:45:00,36.84,36.86,36.83,36.85,26700.0,16.9987,17.008,16.9941,17.0033,26700.0
2008-04-17 14:50:00,36.85,36.87,36.83,36.85,62000.0,17.0033,17.0126,16.9941,17.0033,62000.0
2008-04-17 14:55:00,36.84,36.85,36.84,36.85,14000.0,16.9987,17.0033,16.9987,17.0033,14000.0
2008-04-17 15:00:00,36.84,36.87,36.83,36.85,77400.0,16.9987,17.0126,16.9941,17.0033,77400.0
2008-04-17 15:05:00,36.85,36.9,36.84,36.89,59300.0,17.0033,17.0264,16.9987,17.0218,59300.0
2008-04-17 15:10:00,36.89,36.9,36.84,36.85,31500.0,17.0218,17.0264,16.9987,17.0033,31500.0
2008-04-17 15:15:00,36.84,36.86,36.84,36.85,31500.0,16.9987,17.008,16.9987,17.0033,31500.0
2008-04-17 15:20:00,36.86,36.87,36.82,36.83,44000.0,17.008,17.0126,16.9895,16.9941,44000.0
2008-04-17 15:25:00,36.83,36.83,36.79,36.8,60900.0,16.9941,16.9941,16.9757,16.9803,60900.0
2008-04-17 15:30:00,36.8,36.83,36.78,36.82,131700.0,16.9803,16.9941,16.9711,16.9895,131700.0
2008-04-17 15:35:00,36.82,36.86,36.79,36.84,173900.0,16.9895,17.008,16.9757,16.9987,173900.0
2008-04-17 15:40:00,36.85,36.85,36.79,36.8,119600.0,17.0033,17.0033,16.9757,16.9803,119600.0
2008-04-17 15:45:00,36.8,36.82,36.77,36.78,54600.0,16.9803,16.9895,16.9664,16.9711,54600.0
2008-04-17 15:50:00,36.78,36.82,36.77,36.81,151800.0,16.9711,16.9895,16.9664,16.9849,151800.0
2008-04-17 15:55:00,36.8,36.82,36.76,36.78,208600.0,16.9803,16.9895,16.9618,16.9711,208600.0
2008-04-18 09:30:00,37.15,37.19,36.85,36.95,485900.0,17.1418,17.1602,17.0033,17.0495,485900.0
2008-04-18 09:35:00,36.94,36.97,36.71,36.81,65900.0,17.0449,17.0587,16.9388,16.9849,65900.0
2008-04-18 09:40:00,36.79,36.85,36.7,36.78,42300.0,16.9757,17.0033,16.9341,16.9711,42300.0
2008-04-18 09:45:00,36.78,36.86,36.76,36.84,82700.0,16.9711,17.008,16.9618,16.9987,82700.0
2008-04-18 09:50:00,36.84,36.88,36.79,36.81,71700.0,16.9987,17.0172,16.9757,16.9849,71700.0
2008-04-18 09:55:00,36.81,36.84,36.79,36.84,41800.0,16.9849,16.9987,16.9757,16.9987,41800.0
2008-04-18 10:00:00,36.84,36.84,36.78,36.8,83900.0,16.9987,16.9987,16.9711,16.9803,83900.0
2008-04-18 10:05:00,36.81,36.83,36.78,36.83,21900.0,16.9849,16.9941,16.9711,16.9941,21900.0
2008-04-18 10:10:00,36.83,36.83,36.76,36.76,41600.0,16.9941,16.9941,16.9618,16.9618,41600.0
2008-04-18 10:15:00,36.75,36.75,36.7,36.72,77500.0,16.9572,16.9572,16.9341,16.9434,77500.0
2008-04-18 10:20:00,36.72,36.73,36.68,36.71,22500.0,16.9434,16.948,16.9249,16.9388,22500.0
2008-04-18 10:25:00,36.71,36.73,36.66,36.68,38800.0,16.9388,16.948,16.9157,16.9249,38800.0
2008-04-18 10:30:00,36.69,36.73,36.69,36.71,39400.0,16.9295,16.948,16.9295,16.9388,39400.0
2008-04-18 10:35:00,36.71,36.74,36.69,36.72,76900.0,16.9388,16.9526,16.9295,16.9434,76900.0
2008-04-18 10:40:00,36.71,36.77,36.71,36.77,37100.0,16.9388,16.9664,16.9388,16.9664,37100.0
2008-04-18 10:45:00,36.77,36.77,36.7,36.71,35700.0,16.9664,16.9664,16.9341,16.9388,35700.0
2008-04-18 10:50:00,36.7,36.72,36.63,36.65,44000.0,16.9341,16.9434,16.9018,16.9111,44000.0
2008-04-18 10:55:00,36.66,36.71,36.66,36.71,12200.0,16.9157,16.9388,16.9157,16.9388,12200.0
2008-04-18 11:00:00,36.7,36.75,36.63,36.63,44000.0,16.9341,16.9572,16.9018,16.9018,44000.0
2008-04-18 11:05:00,36.62,36.63,36.54,36.58,55200.0,16.8972,16.9018,16.8603,16.8788,55200.0
2008-04-18 11:10:00,36.58,36.58,36.54,36.55,37600.0,16.8788,16.8788,16.8603,16.8649,37600.0
2008-04-18 11:15:00,36.55,36.56,36.54,36.55,23000.0,16.8649,16.8695,16.8603,16.8649,23000.0
2008-04-18 11:20:00,36.56,36.58,36.54,36.55,17600.0,16.8695,16.8788,16.8603,16.8649,17600.0
2008-04-18 11:25:00,36.55,36.64,36.54,36.64,88500.0,16.8649,16.9065,16.8603,16.9065,88500.0
2008-04-18 11:30:00,36.64,36.64,36.6,36.61,20200.0,16.9065,16.9065,16.888,16.8926,20200.0
2008-04-18 11:35:00,36.6,36.62,36.6,36.61,20600.0,16.888,16.8972,16.888,16.8926,20600.0
2008-04-18 11:40:00,36.6,36.64,36.6,36.62,26700.0,16.888,16.9065,16.888,16.8972,26700.0
2008-04-18 11:45:00,36.62,36.71,36.62,36.69,44300.0,16.8972,16.9388,16.8972,16.9295,44300.0
2008-04-18 11:50:00,36.68,36.72,36.68,36.7,14200.0,16.9249,16.9434,16.9249,16.9341,14200.0
2008-04-18 11:55:00,36.7,36.75,36.69,36.75,69700.0,16.9341,16.9572,16.9295,16.9572,69700.0
2008-04-18 12:00:00,36.75,36.75,36.7,36.71,25100.0,16.9572,16.9572,16.9341,16.9388,25100.0
2008-04-18 12:05:00,36.71,36.74,36.71,36.72,19900.0,16.9388,16.9526,16.9388,16.9434,19900.0
2008-04-18 12:10:00,36.72,36.74,36.71,36.73,8000.0,16.9434,16.9526,16.9388,16.948,8000.0
2008-04-18 12:15:00,36.72,36.78,36.72,36.75,25200.0,16.9434,16.9711,16.9434,16.9572,25200.0
2008-04-18 12:20:00,36.75,36.79,36.75,36.78,21600.0,16.9572,16.9757,16.9572,16.9711,21600.0
2008-04-18 12:25:00,36.79,36.8,36.77,36.78,17800.0,16.9757,16.9803,16.9664,16.9711,17800.0
2008-04-18 12:30:00,36.79,36.82,36.78,36.81,22800.0,16.9757,16.9895,16.9711,16.9849,22800.0
2008-04-18 12:35:00,36.81,36.81,36.77,36.79,18000.0,16.9849,16.9849,16.9664,16.9757,18000.0
2008-04-18 12:40:00,36.79,36.8,36.75,36.77,19600.0,16.9757,16.9803,16.9572,16.9664,19600.0
2008-04-18 12:45:00,36.77,36.79,36.77,36.78,21900.0,16.9664,16.9757,16.9664,16.9711,21900.0
2008-04-18 12:50:00,36.78,36.79,36.76,36.77,12200.0,16.9711,16.9757,16.9618,16.9664,12200.0
2008-04-18 12:55:00,36.77,36.77,36.7,36.71,19400.0,16.9664,16.9664,16.9341,16.9388,19400.0
2008-04-18 13:00:00,36.7,36.74,36.7,36.74,17700.0,16.9341,16.9526,16.9341,16.9526,17700.0
2008-04-18 13:05:00,36.73,36.8,36.73,36.78,32300.0,16.948,16.9803,16.948,16.9711,32300.0
2008-04-18 13:10:00,36.78,36.8,36.78,36.79,17900.0,16.9711,16.9803,16.9711,16.9757,17900.0
2008-04-18 13:15:00,36.78,36.79,36.78,36.79,15300.0,16.9711,16.9757,16.9711,16.9757,15300.0
2008-04-18 13:20:00,36.79,36.8,36.78,36.8,18600.0,16.9757,16.9803,16.9711,16.9803,18600.0
2008-04-18 13:25:00,36.8,36.82,36.78,36.82,318100.0,16.9803,16.9895,16.9711,16.9895,318100.0
2008-04-18 13:30:00,36.81,36.81,36.79,36.79,22700.0,16.9849,16.9849,16.9757,16.9757,22700.0
2008-04-18 13:35:00,36.79,36.8,36.78,36.79,18900.0,16.9757,16.9803,16.9711,16.9757,18900.0
2008-04-18 13:40:00,36.79,36.79,36.78,36.79,17500.0,16.9757,16.9757,16.9711,16.9757,17500.0
2008-04-18 13:45:00,36.78,36.82,36.78,36.81,20700.0,16.9711,16.9895,16.9711,16.9849,20700.0
2008-04-18 13:50:00,36.81,36.82,36.8,36.81,18000.0,16.9849,16.9895,16.9803,16.9849,18000.0
2008-04-18 13:55:00,36.81,36.83,36.8,36.83,28700.0,16.9849,16.9941,16.9803,16.9941,28700.0
2008-04-18 14:00:00,36.83,36.84,36.81,36.82,13600.0,16.9941,16.9987,16.9849,16.9895,13600.0
2008-04-18 14:05:00,36.82,36.84,36.8,36.8,41100.0,16.9895,16.9987,16.9803,16.9803,41100.0
2008-04-18 14:10:00,36.8,36.82,36.8,36.82,27500.0,16.9803,16.9895,16.9803,16.9895,27500.0
2008-04-18 14:15:00,36.8,36.82,36.8,36.81,23500.0,16.9803,16.9895,16.9803,16.9849,23500.0
2008-04-18 14:20:00,36.81,36.82,36.81,36.81,20500.0,16.9849,16.9895,16.9849,16.9849,20500.0
2008-04-18 14:25:00,36.81,36.82,36.78,36.8,49800.0,16.9849,16.9895,16.9711,16.9803,49800.0
2008-04-18 14:30:00,36.81,36.83,36.8,36.82,18600.0,16.9849,16.9941,16.9803,16.9895,18600.0
2008-04-18 14:35:00,36.81,36.84,36.8,36.83,33500.0,16.9849,16.9987,16.9803,16.9941,33500.0
2008-04-18 14:40:00,36.83,36.85,36.81,36.83,54700.0,16.9941,17.0033,16.9849,16.9941,54700.0
2008-04-18 14:45:00,36.82,36.87,36.82,36.86,31500.0,16.9895,17.0126,16.9895,17.008,31500.0
2008-04-18 14:50:00,36.87,36.88,36.86,36.87,20000.0,17.0126,17.0172,17.008,17.0126,20000.0
2008-04-18 14:55:00,36.86,36.87,36.86,36.87,17400.0,17.008,17.0126,17.008,17.0126,17400.0
2008-04-18 15:00:00,36.86,36.88,36.86,36.86,83700.0,17.008,17.0172,17.008,17.008,83700.0
2008-04-18 15:05:00,36.86,36.87,36.85,36.87,25700.0,17.008,17.0126,17.0033,17.0126,25700.0
2008-04-18 15:10:00,36.87,36.89,36.86,36.89,39600.0,17.0126,17.0218,17.008,17.0218,39600.0
2008-04-18 15:15:00,36.88,36.9,36.87,36.88,53600.0,17.0172,17.0264,17.0126,17.0172,53600.0
2008-04-18 15:20:00,36.88,36.9,36.86,36.87,172000.0,17.0172,17.0264,17.008,17.0126,172000.0
2008-04-18 15:25:00,36.86,36.88,36.86,36.87,41100.0,17.008,17.0172,17.008,17.0126,41100.0
2008-04-18 15:30:00,36.86,36.87,36.84,36.85,68400.0,17.008,17.0126,16.9987,17.0033,68400.0
2008-04-18 15:35:00,36.85,36.89,36.85,36.89,38200.0,17.0033,17.0218,17.0033,17.0218,38200.0
2008-04-18 15:40:00,36.88,36.9,36.88,36.9,69000.0,17.0172,17.0264,17.0172,17.0264,69000.0
2008-04-18 15:45:00,36.9,36.91,36.88,36.91,67100.0,17.0264,17.031,17.0172,17.031,67100.0
2008-04-18 15:50:00,36.91,36.93,36.88,36.92,123900.0,17.031,17.0403,17.0172,17.0356,123900.0
2008-04-18 15:55:00,36.91,36.96,36.88,36.94,204900.0,17.031,17.0541,17.0172,17.0449,204900.0
2008-04-21 09:30:00,36.82,36.9,36.68,36.74,96500.0,16.9895,17.0264,16.9249,16.9526,96500.0
2008-04-21 09:35:00,36.74,36.79,36.69,36.74,41700.0,16.9526,16.9757,16.9295,16.9526,41700.0
2008-04-21 09:40:00,36.76,36.83,36.74,36.77,53300.0,16.9618,16.9941,16.9526,16.9664,53300.0
2008-04-21 09:45:00,36.76,36.78,36.65,36.65,44600.0,16.9618,16.9711,16.9111,16.9111,44600.0
2008-04-21 09:50:00,36.66,36.69,36.65,36.65,33800.0,16.9157,16.9295,16.9111,16.9111,33800.0
2008-04-21 09:55:00,36.65,36.67,36.57,36.57,59300.0,16.9111,16.9203,16.8742,16.8742,59300.0
2008-04-21 10:00:00,36.57,36.64,36.55,36.6,46200.0,16.8742,16.9065,16.8649,16.888,46200.0
2008-04-21 10:05:00,36.6,36.61,36.58,36.58,22400.0,16.888,16.8926,16.8788,16.8788,22400.0
2008-04-21 10:10:00,36.59,36.6,36.51,36.52,60400.0,16.8834,16.888,16.8465,16.8511,60400.0
2008-04-21 10:15:00,36.53,36.58,36.52,36.58,30000.0,16.8557,16.8788,16.8511,16.8788,30000.0
2008-04-21 10:20:00,36.59,36.6,36.5,36.52,54300.0,16.8834,16.888,16.8419,16.8511,54300.0
2008-04-21 10:25:00,36.52,36.52,36.46,36.48,56900.0,16.8511,16.8511,16.8234,16.8326,56900.0
2008-04-21 10:30:00,36.47,36.48,36.46,36.48,25500.0,16.828,16.8326,16.8234,16.8326,25500.0
2008-04-21 10:35:00,36.48,36.53,36.48,36.51,34500.0,16.8326,16.8557,16.8326,16.8465,34500.0
2008-04-21 10:40:00,36.51,36.53,36.51,36.53,12400.0,16.8465,16.8557,16.8465,16.8557,12400.0
2008-04-21 10:45:00,36.53,36.53,36.51,36.52,19800.0,16.8557,16.8557,16.8465,16.8511,19800.0
2008-04-21 10:50:00,36.51,36.56,36.51,36.52,43600.0,16.8465,16.8695,16.8465,16.8511,43600.0
2008-04-21 10:55:00,36.52,36.52,36.5,36.5,23600.0,16.8511,16.8511,16.8419,16.8419,23600.0
2008-04-21 11:00:00,36.5,36.52,36.49,36.49,39500.0,16.8419,16.8511,16.8372,16.8372,39500.0
2008-04-21 11:05:00,36.49,36.52,36.48,36.5,28400.0,16.8372,16.8511,16.8326,16.8419,28400.0
2008-04-21 11:10:00,36.5,36.52,36.49,36.52,21200.0,16.8419,16.8511,16.8372,16.8511,21200.0
2008-04-21 11:15:00,36.52,36.55,36.51,36.55,32900.0,16.8511,16.8649,16.8465,16.8649,32900.0
2008-04-21 11:20:00,36.55,36.61,36.54,36.56,49900.0,16.8649,16.8926,16.8603,16.8695,49900.0
2008-04-21 11:25:00,36.56,36.56,36.53,36.54,47100.0,16.8695,16.8695,16.8557,16.8603,47100.0
2008-04-21 11:30:00,36.53,36.57,36.53,36.56,30700.0,16.8557,16.8742,16.8557,16.8695,30700.0
2008-04-21 11:35:00,36.55,36.56,36.52,36.53,32700.0,16.8649,16.8695,16.8511,16.8557,32700.0
2008-04-21 11:40:00,36.52,36.55,36.52,36.55,20000.0,16.8511,16.8649,16.8511,16.8649,20000.0
2008-04-21 11:45:00,36.55,36.6,36.54,36.59,45100.0,16.8649,16.888,16.8603,16.8834,45100.0
2008-04-21 11:50:00,36.59,36.62,36.59,36.62,19700.0,16.8834,16.8972,16.8834,16.8972,19700.0
2008-04-21 11:55:00,36.63,36.64,36.61,36.62,28800.0,16.9018,16.9065,16.8926,16.8972,28800.0
2008-04-21 12:00:00,36.61,36.62,36.59,36.61,15200.0,16.8926,16.8972,16.8834,16.8926,15200.0
2008-04-21 12:05:00,36.61,36.62,36.58,36.6,12400.0,16.8926,16.8972,16.8788,16.888,12400.0
2008-04-21 12:10:00,36.6,36.6,36.53,36.54,28900.0,16.888,16.888,16.8557,16.8603,28900.0
2008-04-21 12:15:00,36.54,36.54,36.51,36.51,35100.0,16.8603,16.8603,16.8465,16.8465,35100.0
2008-04-21 12:20:00,36.51,36.54,36.51,36.52,15100.0,16.8465,16.8603,16.8465,16.8511,15100.0
2008-04-21 12:25:00,36.53,36.53,36.51,36.53,22700.0,16.8557,16.8557,16.8465,16.8557,22700.0
2008-04-21 12:30:00,36.52,36.53,36.51,36.53,11200.0,16.8511,16.8557,16.8465,16.8557,11200.0
2008-04-21 12:35:00,36.52,36.52,36.49,36.5,13200.0,16.8511,16.8511,16.8372,16.8419,13200.0
2008-04-21 12:40:00,36.51,36.53,36.5,36.5,13200.0,16.8465,16.8557,16.8419,16.8419,13200.0
2008-04-21 12:45:00,36.5,36.52,36.5,36.5,21500.0,16.8419,16.8511,16.8419,16.8419,21500.0
2008-04-21 12:50:00,36.5,36.51,36.5,36.51,29000.0,16.8419,16.8465,16.8419,16.8465,29000.0
2008-04-21 12:55:00,36.5,36.53,36.46,36.51,25400.0,16.8419,16.8557,16.8234,16.8465,25400.0
2008-04-21 13:00:00,36.51,36.51,36.48,36.49,11400.0,16.8465,16.8465,16.8326,16.8372,11400.0
2008-04-21 13:05:00,36.49,36.5,36.49,36.49,3500.0,16.8372,16.8419,16.8372,16.8372,3500.0
2008-04-21 13:10:00,36.49,36.54,36.45,36.54,50200.0,16.8372,16.8603,16.8188,16.8603,50200.0
2008-04-21 13:15:00,36.54,36.68,36.54,36.62,61300.0,16.8603,16.9249,16.8603,16.8972,61300.0
2008-04-21 13:20:00,36.61,36.62,36.58,36.58,5700.0,16.8926,16.8972,16.8788,16.8788,5700.0
2008-04-21 13:25:00,36.58,36.59,36.54,36.54,9600.0,16.8788,16.8834,16.8603,16.8603,9600.0
2008-04-21 13:30:00,36.54,36.54,36.51,36.52,21500.0,16.8603,16.8603,16.8465,16.8511,21500.0
2008-04-21 13:35:00,36.52,36.58,36.52,36.58,22600.0,16.8511,16.8788,16.8511,16.8788,22600.0
2008-04-21 13:40:00,36.57,36.59,36.54,36.59,23000.0,16.8742,16.8834,16.8603,16.8834,23000.0
2008-04-21 13:45:00,36.59,36.59,36.55,36.56,12500.0,16.8834,16.8834,16.8649,16.8695,12500.0
2008-04-21 13:50:00,36.55,36.58,36.54,36.57,28600.0,16.8649,16.8788,16.8603,16.8742,28600.0
2008-04-21 13:55:00,36.57,36.58,36.56,36.56,11700.0,16.8742,16.8788,16.8695,16.8695,11700.0
2008-04-21 14:00:00,36.56,36.57,36.55,36.55,15800.0,16.8695,16.8742,16.8649,16.8649,15800.0
2008-04-21 14:05:00,36.56,36.56,36.55,36.55,10100.0,16.8695,16.8695,16.8649,16.8649,10100.0
2008-04-21 14:10:00,36.55,36.56,36.52,36.53,22700.0,16.8649,16.8695,16.8511,16.8557,22700.0
2008-04-21 14:15:00,36.53,36.53,36.52,36.53,18600.0,16.8557,16.8557,16.8511,16.8557,18600.0
2008-04-21 14:20:00,36.54,36.54,36.5,36.52,26200.0,16.8603,16.8603,16.8419,16.8511,26200.0
2008-04-21 14:25:00,36.53,36.53,36.51,36.53,8000.0,16.8557,16.8557,16.8465,16.8557,8000.0
2008-04-21 14:30:00,36.53,36.59,36.52,36.58,33100.0,16.8557,16.8834,16.8511,16.8788,33100.0
2008-04-21 14:35:00,36.57,36.58,36.57,36.57,17500.0,16.8742,16.8788,16.8742,16.8742,17500.0
2008-04-21 14:40:00,36.57,36.57,36.54,36.54,16900.0,16.8742,16.8742,16.8603,16.8603,16900.0
2008-04-21 14:45:00,36.55,36.67,36.54,36.62,72600.0,16.8649,16.9203,16.8603,16.8972,72600.0
2008-04-21 14:50:00,36.62,36.66,36.61,36.64,17200.0,16.8972,16.9157,16.8926,16.9065,17200.0
2008-04-21 14:55:00,36.65,36.65,36.58,36.59,37300.0,16.9111,16.9111,16.8788,16.8834,37300.0
2008-04-21 15:00:00,36.59,36.67,36.59,36.66,51200.0,16.8834,16.9203,16.8834,16.9157,51200.0
2008-04-21 15:05:00,36.66,36.67,36.63,36.66,33300.0,16.9157,16.9203,16.9018,16.9157,33300.0
2008-04-21 15:10:00,36.66,36.66,36.64,36.65,36100.0,16.9157,16.9157,16.9065,16.9111,36100.0
2008-04-21 15:15:00,36.65,36.67,36.64,36.66,21000.0,16.9111,16.9203,16.9065,16.9157,21000.0
2008-04-21 15:20:00,36.66,36.66,36.62,36.63,37500.0,16.9157,16.9157,16.8972,16.9018,37500.0
2008-04-21 15:25:00,36.64,36.64,36.62,36.63,26500.0,16.9065,16.9065,16.8972,16.9018,26500.0
2008-04-21 15:30:00,36.63,36.65,36.61,36.65,30000.0,16.9018,16.9111,16.8926,16.9111,30000.0
2008-04-21 15:35:00,36.65,36.71,36.64,36.71,36600.0,16.9111,16.9388,16.9065,16.9388,36600.0
2008-04-21 15:40:00,36.72,36.74,36.71,36.73,42400.0,16.9434,16.9526,16.9388,16.948,42400.0
2008-04-21 15:45:00,36.74,36.78,36.73,36.78,40200.0,16.9526,16.9711,16.948,16.9711,40200.0
2008-04-21 15:50:00,36.77,36.79,36.71,36.72,86500.0,16.9664,16.9757,16.9388,16.9434,86500.0
2008-04-21 15:55:00,36.71,36.74,36.69,36.7,77700.0,16.9388,16.9526,16.9295,16.9341,77700.0
2008-04-22 09:30:00,36.66,36.7,36.55,36.61,51300.0,16.9157,16.9341,16.8649,16.8926,51300.0
2008-04-22 09:35:00,36.62,36.71,36.6,36.71,15100.0,16.8972,16.9388,16.888,16.9388,15100.0
2008-04-22 09:40:00,36.71,36.71,36.62,36.62,26300.0,16.9388,16.9388,16.8972,16.8972,26300.0
2008-04-22 09:45:00,36.62,36.64,36.59,36.63,30400.0,16.8972,16.9065,16.8834,16.9018,30400.0
2008-04-22 09:50:00,36.62,36.69,36.61,36.68,37800.0,16.8972,16.9295,16.8926,16.9249,37800.0
2008-04-22 09:55:00,36.68,36.7,36.61,36.62,43700.0,16.9249,16.9341,16.8926,16.8972,43700.0
2008-04-22 10:00:00,36.62,36.7,36.62,36.66,53200.0,16.8972,16.9341,16.8972,16.9157,53200.0
2008-04-22 10:05:00,36.66,36.67,36.6,36.67,44100.0,16.9157,16.9203,16.888,16.9203,44100.0
2008-04-22 10:10:00,36.66,36.67,36.6,36.63,62600.0,16.9157,16.9203,16.888,16.9018,62600.0
2008-04-22 10:15:00,36.63,36.64,36.61,36.61,34500.0,16.9018,16.9065,16.8926,16.8926,34500.0
2008-04-22 10:20:00,36.6,36.6,36.56,36.56,28500.0,16.888,16.888,16.8695,16.8695,28500.0
2008-04-22 10:25:00,36.56,36.6,36.51,36.52,86900.0,16.8695,16.888,16.8465,16.8511,86900.0
2008-04-22 10:30:00,36.51,36.56,36.51,36.55,23200.0,16.8465,16.8695,16.8465,16.8649,23200.0
2008-04-22 10:35:00,36.56,36.59,36.54,36.56,41200.0,16.8695,16.8834,16.8603,16.8695,41200.0
2008-04-22 10:40:00,36.57,36.6,36.56,36.6,20600.0,16.8742,16.888,16.8695,16.888,20600.0
2008-04-22 10:45:00,36.59,36.62,36.58,36.61,25600.0,16.8834,16.8972,16.8788,16.8926,25600.0
2008-04-22 10:50:00,36.62,36.64,36.59,36.63,28600.0,16.8972,16.9065,16.8834,16.9018,28600.0
2008-04-22 10:55:00,36.63,36.65,36.63,36.65,6100.0,16.9018,16.9111,16.9018,16.9111,6100.0
2008-04-22 11:00:00,36.64,36.65,36.62,36.62,31600.0,16.9065,16.9111,16.8972,16.8972,31600.0
2008-04-22 11:05:00,36.62,36.63,36.6,36.6,21900.0,16.8972,16.9018,16.888,16.888,21900.0
2008-04-22 11:10:00,36.6,36.61,36.58,36.6,28500.0,16.888,16.8926,16.8788,16.888,28500.0
2008-04-22 11:15:00,36.6,36.61,36.57,36.59,23100.0,16.888,16.8926,16.8742,16.8834,23100.0
2008-04-22 11:20:00,36.59,36.6,36.55,36.57,19500.0,16.8834,16.888,16.8649,16.8742,19500.0
2008-04-22 11:25:00,36.56,36.58,36.55,36.56,26700.0,16.8695,16.8788,16.8649,16.8695,26700.0
2008-04-22 11:30:00,36.56,36.58,36.55,36.55,29400.0,16.8695,16.8788,16.8649,16.8649,29400.0
2008-04-22 11:35:00,36.56,36.62,36.55,36.62,35800.0,16.8695,16.8972,16.8649,16.8972,35800.0
2008-04-22 11:40:00,36.61,36.61,36.54,36.56,50400.0,16.8926,16.8926,16.8603,16.8695,50400.0
2008-04-22 11:45:00,36.55,36.6,36.54,36.55,69500.0,16.8649,16.888,16.8603,16.8649,69500.0
2008-04-22 11:50:00,36.54,36.56,36.53,36.55,58400.0,16.8603,16.8695,16.8557,16.8649,58400.0
2008-04-22 11:55:00,36.55,36.55,36.53,36.55,33200.0,16.8649,16.8649,16.8557,16.8649,33200.0
2008-04-22 12:00:00,36.54,36.56,36.54,36.54,17400.0,16.8603,16.8695,16.8603,16.8603,17400.0
2008-04-22 12:05:00,36.54,36.61,36.54,36.61,70000.0,16.8603,16.8926,16.8603,16.8926,70000.0
2008-04-22 12:10:00,36.6,36.61,36.6,36.6,20800.0,16.888,16.8926,16.888,16.888,20800.0
2008-04-22 12:15:00,36.6,36.62,36.6,36.62,25200.0,16.888,16.8972,16.888,16.8972,25200.0
2008-04-22 12:20:00,36.61,36.7,36.61,36.7,24400.0,16.8926,16.9341,16.8926,16.9341,24400.0
2008-04-22 12:25:00,36.69,36.69,36.63,36.66,49600.0,16.9295,16.9295,16.9018,16.9157,49600.0
2008-04-22 12:30:00,36.66,36.69,36.66,36.67,24000.0,16.9157,16.9295,16.9157,16.9203,24000.0
2008-04-22 12:35:00,36.65,36.68,36.65,36.67,18200.0,16.9111,16.9249,16.9111,16.9203,18200.0
2008-04-22 12:40:00,36.66,36.68,36.64,36.65,24000.0,16.9157,16.9249,16.9065,16.9111,24000.0
2008-04-22 12:45:00,36.64,36.68,36.63,36.65,59300.0,16.9065,16.9249,16.9018,16.9111,59300.0
2008-04-22 12:50:00,36.65,36.68,36.63,36.64,55300.0,16.9111,16.9249,16.9018,16.9065,55300.0
2008-04-22 12:55:00,36.64,36.64,36.57,36.57,57300.0,16.9065,16.9065,16.8742,16.8742,57300.0
2008-04-22 13:00:00,36.57,36.6,36.56,36.6,39900.0,16.8742,16.888,16.8695,16.888,39900.0
2008-04-22 13:05:00,36.6,36.6,36.57,36.59,35100.0,16.888,16.888,16.8742,16.8834,35100.0
2008-04-22 13:10:00,36.59,36.6,36.57,36.58,19400.0,16.8834,16.888,16.8742,16.8788,19400.0
2008-04-22 13:15:00,36.58,36.59,36.55,36.56,20700.0,16.8788,16.8834,16.8649,16.8695,20700.0
2008-04-22 13:20:00,36.55,36.56,36.55,36.56,15800.0,16.8649,16.8695,16.8649,16.8695,15800.0
2008-04-22 13:25:00,36.55,36.57,36.55,36.57,12900.0,16.8649,16.8742,16.8649,16.8742,12900.0
2008-04-22 13:30:00,36.57,36.59,36.55,36.58,22900.0,16.8742,16.8834,16.8649,16.8788,22900.0
2008-04-22 13:35:00,36.57,36.59,36.54,36.54,33200.0,16.8742,16.8834,16.8603,16.8603,33200.0
2008-04-22 13:40:00,36.54,36.56,36.53,36.56,26600.0,16.8603,16.8695,16.8557,16.8695,26600.0
2008-04-22 13:45:00,36.55,36.56,36.54,36.56,14500.0,16.8649,16.8695,16.8603,16.8695,14500.0
2008-04-22 13:50:00,36.56,36.56,36.54,36.55,19600.0,16.8695,16.8695,16.8603,16.8649,19600.0
2008-04-22 13:55:00,36.56,36.58,36.55,36.58,18200.0,16.8695,16.8788,16.8649,16.8788,18200.0
2008-04-22 14:00:00,36.58,36.6,36.55,36.56,18300.0,16.8788,16.888,16.8649,16.8695,18300.0
2008-04-22 14:05:00,36.55,36.57,36.55,36.55,33100.0,16.8649,16.8742,16.8649,16.8649,33100.0
2008-04-22 14:10:00,36.55,36.56,36.52,36.53,27200.0,16.8649,16.8695,16.8511,16.8557,27200.0
2008-04-22 14:15:00,36.54,36.55,36.52,36.53,19600.0,16.8603,16.8649,16.8511,16.8557,19600.0
2008-04-22 14:20:00,36.53,36.56,36.53,36.56,42000.0,16.8557,16.8695,16.8557,16.8695,42000.0
2008-04-22 14:25:00,36.56,36.56,36.52,36.52,30900.0,16.8695,16.8695,16.8511,16.8511,30900.0
2008-04-22 14:30:00,36.52,36.56,36.52,36.52,36500.0,16.8511,16.8695,16.8511,16.8511,36500.0
2008-04-22 14:35:00,36.52,36.56,36.52,36.54,27300.0,16.8511,16.8695,16.8511,16.8603,27300.0
2008-04-22 14:40:00,36.53,36.57,36.5,36.51,35200.0,16.8557,16.8742,16.8419,16.8465,35200.0
2008-04-22 14:45:00,36.51,36.52,36.46,36.47,59400.0,16.8465,16.8511,16.8234,16.828,59400.0
2008-04-22 14:50:00,36.47,36.49,36.43,36.45,56200.0,16.828,16.8372,16.8096,16.8188,56200.0
2008-04-22 14:55:00,36.44,36.44,36.4,36.42,44700.0,16.8142,16.8142,16.7957,16.8049,44700.0
2008-04-22 15:00:00,36.43,36.45,36.42,36.45,34100.0,16.8096,16.8188,16.8049,16.8188,34100.0
2008-04-22 15:05:00,36.45,36.52,36.44,36.51,44400.0,16.8188,16.8511,16.8142,16.8465,44400.0
2008-04-22 15:10:00,36.51,36.53,36.5,36.5,50700.0,16.8465,16.8557,16.8419,16.8419,50700.0
2008-04-22 15:15:00,36.51,36.52,36.47,36.52,43800.0,16.8465,16.8511,16.828,16.8511,43800.0
2008-04-22 15:20:00,36.52,36.55,36.52,36.52,25100.0,16.8511,16.8649,16.8511,16.8511,25100.0
2008-04-22 15:25:00,36.52,36.56,36.5,36.55,29400.0,16.8511,16.8695,16.8419,16.8649,29400.0
2008-04-22 15:30:00,36.55,36.57,36.53,36.54,33300.0,16.8649,16.8742,16.8557,16.8603,33300.0
2008-04-22 15:35:00,36.53,36.56,36.53,36.55,39100.0,16.8557,16.8695,16.8557,16.8649,39100.0
2008-04-22 15:40:00,36.54,36.55,36.5,36.51,65300.0,16.8603,16.8649,16.8419,16.8465,65300.0
2008-04-22 15:45:00,36.5,36.57,36.5,36.55,55300.0,16.8419,16.8742,16.8419,16.8649,55300.0
2008-04-22 15:50:00,36.56,36.59,36.55,36.57,76400.0,16.8695,16.8834,16.8649,16.8742,76400.0
2008-04-22 15:55:00,36.57,36.59,36.54,36.59,198400.0,16.8742,16.8834,16.8603,16.8834,198400.0
2008-04-23 09:30:00,36.76,36.76,36.44,36.57,44500.0,16.9618,16.9618,16.8142,16.8742,44500.0
2008-04-23 09:35:00,36.57,36.65,36.57,36.63,91000.0,16.8742,16.9111,16.8742,16.9018,91000.0
2008-04-23 09:40:00,36.63,36.74,36.63,36.73,52300.0,16.9018,16.9526,16.9018,16.948,52300.0
2008-04-23 09:45:00,36.71,36.74,36.69,36.74,35300.0,16.9388,16.9526,16.9295,16.9526,35300.0
2008-04-23 09:50:00,36.74,36.75,36.65,36.68,30700.0,16.9526,16.9572,16.9111,16.9249,30700.0
2008-04-23 09:55:00,36.67,36.74,36.63,36.65,47800.0,16.9203,16.9526,16.9018,16.9111,47800.0
2008-04-23 10:00:00,36.66,36.69,36.65,36.67,21400.0,16.9157,16.9295,16.9111,16.9203,21400.0
2008-04-23 10:05:00,36.66,36.68,36.6,36.6,40900.0,16.9157,16.9249,16.888,16.888,40900.0
2008-04-23 10:10:00,36.6,36.63,36.59,36.63,28700.0,16.888,16.9018,16.8834,16.9018,28700.0
2008-04-23 10:15:00,36.61,36.64,36.61,36.61,27200.0,16.8926,16.9065,16.8926,16.8926,27200.0
2008-04-23 10:20:00,36.62,36.63,36.6,36.6,30200.0,16.8972,16.9018,16.888,16.888,30200.0
2008-04-23 10:25:00,36.6,36.62,36.6,36.62,26000.0,16.888,16.8972,16.888,16.8972,26000.0
2008-04-23 10:30:00,36.62,36.64,36.57,36.61,90900.0,16.8972,16.9065,16.8742,16.8926,90900.0
2008-04-23 10:35:00,36.6,36.69,36.59,36.69,55600.0,16.888,16.9295,16.8834,16.9295,55600.0
2008-04-23 10:40:00,36.7,36.76,36.69,36.73,45400.0,16.9341,16.9618,16.9295,16.948,45400.0
2008-04-23 10:45:00,36.73,36.75,36.72,36.75,16100.0,16.948,16.9572,16.9434,16.9572,16100.0
2008-04-23 10:50:00,36.76,36.77,36.73,36.73,38800.0,16.9618,16.9664,16.948,16.948,38800.0
2008-04-23 10:55:00,36.74,36.75,36.7,36.71,35200.0,16.9526,16.9572,16.9341,16.9388,35200.0
2008-04-23 11:00:00,36.7,36.72,36.66,36.68,45600.0,16.9341,16.9434,16.9157,16.9249,45600.0
2008-04-23 11:05:00,36.68,36.7,36.67,36.69,29800.0,16.9249,16.9341,16.9203,16.9295,29800.0
2008-04-23 11:10:00,36.69,36.72,36.62,36.64,95000.0,16.9295,16.9434,16.8972,16.9065,95000.0
2008-04-23 11:15:00,36.64,36.64,36.59,36.61,55300.0,16.9065,16.9065,16.8834,16.8926,55300.0
2008-04-23 11:20:00,36.61,36.66,36.6,36.65,39500.0,16.8926,16.9157,16.888,16.9111,39500.0
2008-04-23 11:25:00,36.65,36.66,36.63,36.64,29100.0,16.9111,16.9157,16.9018,16.9065,29100.0
2008-04-23 11:30:00,36.63,36.65,36.59,36.6,25500.0,16.9018,16.9111,16.8834,16.888,25500.0
2008-04-23 11:35:00,36.6,36.61,36.58,36.6,22800.0,16.888,16.8926,16.8788,16.888,22800.0
2008-04-23 11:40:00,36.59,36.62,36.58,36.62,34100.0,16.8834,16.8972,16.8788,16.8972,34100.0
2008-04-23 11:45:00,36.61,36.63,36.59,36.6,28400.0,16.8926,16.9018,16.8834,16.888,28400.0
2008-04-23 11:50:00,36.61,36.61,36.57,36.59,30500.0,16.8926,16.8926,16.8742,16.8834,30500.0
2008-04-23 11:55:00,36.59,36.61,36.56,36.57,26600.0,16.8834,16.8926,16.8695,16.8742,26600.0
2008-04-23 12:00:00,36.57,36.58,36.54,36.57,32200.0,16.8742,16.8788,16.8603,16.8742,32200.0
2008-04-23 12:05:00,36.57,36.6,36.57,36.59,31100.0,16.8742,16.888,16.8742,16.8834,31100.0
2008-04-23 12:10:00,36.59,36.61,36.58,36.6,40300.0,16.8834,16.8926,16.8788,16.888,40300.0
2008-04-23 12:15:00,36.6,36.61,36.55,36.55,24000.0,16.888,16.8926,16.8649,16.8649,24000.0
2008-04-23 12:20:00,36.54,36.57,36.5,36.5,64500.0,16.8603,16.8742,16.8419,16.8419,64500.0
2008-04-23 12:25:00,36.5,36.53,36.48,36.51,33600.0,16.8419,16.8557,16.8326,16.8465,33600.0
2008-04-23 12:30:00,36.51,36.54,36.44,36.44,36700.0,16.8465,16.8603,16.8142,16.8142,36700.0
2008-04-23 12:35:00,36.45,36.49,36.4,36.47,81500.0,16.8188,16.8372,16.7957,16.828,81500.0
2008-04-23 12:40:00,36.48,36.49,36.46,36.47,19800.0,16.8326,16.8372,16.8234,16.828,19800.0
2008-04-23 12:45:00,36.48,36.53,36.45,36.52,25300.0,16.8326,16.8557,16.8188,16.8511,25300.0
2008-04-23 12:50:00,36.52,36.54,36.52,36.53,12300.0,16.8511,16.8603,16.8511,16.8557,12300.0
2008-04-23 12:55:00,36.53,36.55,36.53,36.54,16400.0,16.8557,16.8649,16.8557,16.8603,16400.0
2008-04-23 13:00:00,36.53,36.55,36.51,36.55,26400.0,16.8557,16.8649,16.8465,16.8649,26400.0
2008-04-23 13:05:00,36.54,36.58,36.54,36.57,33500.0,16.8603,16.8788,16.8603,16.8742,33500.0
2008-04-23 13:10:00,36.56,36.58,36.55,36.56,26800.0,16.8695,16.8788,16.8649,16.8695,26800.0
2008-04-23 13:15:00,36.56,36.57,36.55,36.55,20500.0,16.8695,16.8742,16.8649,16.8649,20500.0
2008-04-23 13:20:00,36.54,36.59,36.54,36.58,26600.0,16.8603,16.8834,16.8603,16.8788,26600.0
2008-04-23 13:25:00,36.57,36.58,36.56,36.57,32600.0,16.8742,16.8788,16.8695,16.8742,32600.0
2008-04-23 13:30:00,36.57,36.57,36.55,36.57,32600.0,16.8742,16.8742,16.8649,16.8742,32600.0
2008-04-23 13:35:00,36.58,36.58,36.55,36.56,13000.0,16.8788,16.8788,16.8649,16.8695,13000.0
2008-04-23 13:40:00,36.56,36.57,36.51,36.53,15800.0,16.8695,16.8742,16.8465,16.8557,15800.0
2008-04-23 13:45:00,36.53,36.58,36.52,36.57,20400.0,16.8557,16.8788,16.8511,16.8742,20400.0
2008-04-23 13:50:00,36.58,36.58,36.56,36.57,15000.0,16.8788,16.8788,16.8695,16.8742,15000.0
2008-04-23 13:55:00,36.57,36.58,36.55,36.57,27000.0,16.8742,16.8788,16.8649,16.8742,27000.0
2008-04-23 14:00:00,36.56,36.59,36.55,36.56,32200.0,16.8695,16.8834,16.8649,16.8695,32200.0
2008-04-23 14:05:00,36.56,36.59,36.56,36.57,15600.0,16.8695,16.8834,16.8695,16.8742,15600.0
2008-04-23 14:10:00,36.56,36.61,36.56,36.59,21100.0,16.8695,16.8926,16.8695,16.8834,21100.0
2008-04-23 14:15:00,36.59,36.6,36.57,36.59,22400.0,16.8834,16.888,16.8742,16.8834,22400.0
2008-04-23 14:20:00,36.59,36.6,36.56,36.57,25300.0,16.8834,16.888,16.8695,16.8742,25300.0
2008-04-23 14:25:00,36.57,36.59,36.53,36.54,25300.0,16.8742,16.8834,16.8557,16.8603,25300.0
2008-04-23 14:30:00,36.55,36.6,36.55,36.6,34500.0,16.8649,16.888,16.8649,16.888,34500.0
2008-04-23 14:35:00,36.6,36.6,36.54,36.54,33600.0,16.888,16.888,16.8603,16.8603,33600.0
2008-04-23 14:40:00,36.54,36.59,36.54,36.57,32600.0,16.8603,16.8834,16.8603,16.8742,32600.0
2008-04-23 14:45:00,36.57,36.6,36.57,36.58,38300.0,16.8742,16.888,16.8742,16.8788,38300.0
2008-04-23 14:50:00,36.58,36.6,36.58,36.6,18400.0,16.8788,16.888,16.8788,16.888,18400.0
2008-04-23 14:55:00,36.59,36.6,36.58,36.6,23700.0,16.8834,16.888,16.8788,16.888,23700.0
2008-04-23 15:00:00,36.59,36.6,36.58,36.59,41000.0,16.8834,16.888,16.8788,16.8834,41000.0
2008-04-23 15:05:00,36.59,36.6,36.58,36.59,41500.0,16.8834,16.888,16.8788,16.8834,41500.0
2008-04-23 15:10:00,36.59,36.61,36.58,36.61,124800.0,16.8834,16.8926,16.8788,16.8926,124800.0
2008-04-23 15:15:00,36.6,36.62,36.57,36.58,120500.0,16.888,16.8972,16.8742,16.8788,120500.0
2008-04-23 15:20:00,36.58,36.59,36.58,36.59,25100.0,16.8788,16.8834,16.8788,16.8834,25100.0
2008-04-23 15:25:00,36.59,36.6,36.51,36.53,53900.0,16.8834,16.888,16.8465,16.8557,53900.0
2008-04-23 15:30:00,36.52,36.6,36.51,36.59,53500.0,16.8511,16.888,16.8465,16.8834,53500.0
2008-04-23 15:35:00,36.58,36.6,36.52,36.6,61100.0,16.8788,16.888,16.8511,16.888,61100.0
2008-04-23 15:40:00,36.59,36.6,36.55,36.59,113800.0,16.8834,16.888,16.8649,16.8834,113800.0
2008-04-23 15:45:00,36.58,36.6,36.55,36.59,93200.0,16.8788,16.888,16.8649,16.8834,93200.0
2008-04-23 15:50:00,36.6,36.6,36.59,36.6,83400.0,16.888,16.888,16.8834,16.888,83400.0
2008-04-23 15:55:00,36.6,36.61,36.59,36.59,140200.0,16.888,16.8926,16.8834,16.8834,140200.0
2008-04-24 09:30:00,36.64,36.72,36.59,36.65,100600.0,16.9065,16.9434,16.8834,16.9111,100600.0
2008-04-24 09:35:00,36.65,36.71,36.62,36.66,57600.0,16.9111,16.9388,16.8972,16.9157,57600.0
2008-04-24 09:40:00,36.66,36.73,36.61,36.7,94500.0,16.9157,16.948,16.8926,16.9341,94500.0
2008-04-24 09:45:00,36.69,36.73,36.61,36.65,85400.0,16.9295,16.948,16.8926,16.9111,85400.0
2008-04-24 09:50:00,36.65,36.75,36.64,36.74,71100.0,16.9111,16.9572,16.9065,16.9526,71100.0
2008-04-24 09:55:00,36.74,36.75,36.7,36.72,74200.0,16.9526,16.9572,16.9341,16.9434,74200.0
2008-04-24 10:00:00,36.71,36.71,36.5,36.52,156500.0,16.9388,16.9388,16.8419,16.8511,156500.0
2008-04-24 10:05:00,36.52,36.52,36.44,36.46,81000.0,16.8511,16.8511,16.8142,16.8234,81000.0
2008-04-24 10:10:00,36.46,36.6,36.46,36.57,61700.0,16.8234,16.888,16.8234,16.8742,61700.0
2008-04-24 10:15:00,36.58,36.61,36.57,36.6,34200.0,16.8788,16.8926,16.8742,16.888,34200.0
2008-04-24 10:20:00,36.61,36.66,36.59,36.65,35500.0,16.8926,16.9157,16.8834,16.9111,35500.0
2008-04-24 10:25:00,36.64,36.65,36.58,36.61,39500.0,16.9065,16.9111,16.8788,16.8926,39500.0
2008-04-24 10:30:00,36.6,36.61,36.56,36.57,38200.0,16.888,16.8926,16.8695,16.8742,38200.0
2008-04-24 10:35:00,36.58,36.6,36.57,36.59,29500.0,16.8788,16.888,16.8742,16.8834,29500.0
2008-04-24 10:40:00,36.58,36.59,36.55,36.55,33300.0,16.8788,16.8834,16.8649,16.8649,33300.0
2008-04-24 10:45:00,36.55,36.56,36.53,36.53,40800.0,16.8649,16.8695,16.8557,16.8557,40800.0
2008-04-24 10:50:00,36.53,36.56,36.51,36.56,49900.0,16.8557,16.8695,16.8465,16.8695,49900.0
2008-04-24 10:55:00,36.57,36.57,36.55,36.56,21900.0,16.8742,16.8742,16.8649,16.8695,21900.0
2008-04-24 11:00:00,36.56,36.6,36.56,36.59,33000.0,16.8695,16.888,16.8695,16.8834,33000.0
2008-04-24 11:05:00,36.6,36.61,36.58,36.59,31700.0,16.888,16.8926,16.8788,16.8834,31700.0
2008-04-24 11:10:00,36.59,36.61,36.58,36.6,31100.0,16.8834,16.8926,16.8788,16.888,31100.0
2008-04-24 11:15:00,36.6,36.61,36.58,36.59,28800.0,16.888,16.8926,16.8788,16.8834,28800.0
2008-04-24 11:20:00,36.58,36.59,36.57,36.58,27600.0,16.8788,16.8834,16.8742,16.8788,27600.0
2008-04-24 11:25:00,36.58,36.58,36.56,36.57,25100.0,16.8788,16.8788,16.8695,16.8742,25100.0
2008-04-24 11:30:00,36.57,36.59,36.56,36.58,39900.0,16.8742,16.8834,16.8695,16.8788,39900.0
2008-04-24 11:35:00,36.57,36.6,36.57,36.58,34500.0,16.8742,16.888,16.8742,16.8788,34500.0
2008-04-24 11:40:00,36.58,36.64,36.58,36.64,29200.0,16.8788,16.9065,16.8788,16.9065,29200.0
2008-04-24 11:45:00,36.65,36.66,36.61,36.63,45600.0,16.9111,16.9157,16.8926,16.9018,45600.0
2008-04-24 11:50:00,36.63,36.63,36.56,36.56,24500.0,16.9018,16.9018,16.8695,16.8695,24500.0
2008-04-24 11:55:00,36.57,36.64,36.56,36.62,49400.0,16.8742,16.9065,16.8695,16.8972,49400.0
2008-04-24 12:00:00,36.62,36.64,36.62,36.63,39900.0,16.8972,16.9065,16.8972,16.9018,39900.0
2008-04-24 12:05:00,36.64,36.68,36.64,36.68,61500.0,16.9065,16.9249,16.9065,16.9249,61500.0
2008-04-24 12:10:00,36.67,36.71,36.65,36.69,40500.0,16.9203,16.9388,16.9111,16.9295,40500.0
2008-04-24 12:15:00,36.68,36.72,36.68,36.7,41800.0,16.9249,16.9434,16.9249,16.9341,41800.0
2008-04-24 12:20:00,36.7,36.71,36.68,36.7,30900.0,16.9341,16.9388,16.9249,16.9341,30900.0
2008-04-24 12:25:00,36.7,36.73,36.7,36.71,34200.0,16.9341,16.948,16.9341,16.9388,34200.0
2008-04-24 12:30:00,36.71,36.72,36.69,36.72,28200.0,16.9388,16.9434,16.9295,16.9434,28200.0
2008-04-24 12:35:00,36.72,36.76,36.7,36.76,26300.0,16.9434,16.9618,16.9341,16.9618,26300.0
2008-04-24 12:40:00,36.77,36.84,36.77,36.83,30700.0,16.9664,16.9987,16.9664,16.9941,30700.0
2008-04-24 12:45:00,36.83,36.83,36.76,36.78,30500.0,16.9941,16.9941,16.9618,16.9711,30500.0
2008-04-24 12:50:00,36.77,36.77,36.67,36.67,28900.0,16.9664,16.9664,16.9203,16.9203,28900.0
2008-04-24 12:55:00,36.68,36.69,36.67,36.69,19000.0,16.9249,16.9295,16.9203,16.9295,19000.0
2008-04-24 13:00:00,36.69,36.72,36.69,36.72,33500.0,16.9295,16.9434,16.9295,16.9434,33500.0
2008-04-24 13:05:00,36.72,36.78,36.71,36.73,52200.0,16.9434,16.9711,16.9388,16.948,52200.0
2008-04-24 13:10:00,36.74,36.74,36.69,36.69,36900.0,16.9526,16.9526,16.9295,16.9295,36900.0
2008-04-24 13:15:00,36.7,36.7,36.65,36.66,23600.0,16.9341,16.9341,16.9111,16.9157,23600.0
2008-04-24 13:20:00,36.66,36.74,36.66,36.74,42400.0,16.9157,16.9526,16.9157,16.9526,42400.0
2008-04-24 13:25:00,36.73,36.73,36.66,36.71,28400.0,16.948,16.948,16.9157,16.9388,28400.0
2008-04-24 13:30:00,36.71,36.74,36.71,36.73,9300.0,16.9388,16.9526,16.9388,16.948,9300.0
2008-04-24 13:35:00,36.74,36.74,36.69,36.74,51500.0,16.9526,16.9526,16.9295,16.9526,51500.0
2008-04-24 13:40:00,36.73,36.79,36.73,36.77,25600.0,16.948,16.9757,16.948,16.9664,25600.0
2008-04-24 13:45:00,36.77,36.77,36.74,36.76,23300.0,16.9664,16.9664,16.9526,16.9618,23300.0
2008-04-24 13:50:00,36.76,36.79,36.75,36.78,18300.0,16.9618,16.9757,16.9572,16.9711,18300.0
2008-04-24 13:55:00,36.78,36.83,36.77,36.82,32900.0,16.9711,16.9941,16.9664,16.9895,32900.0
2008-04-24 14:00:00,36.82,36.82,36.79,36.79,19700.0,16.9895,16.9895,16.9757,16.9757,19700.0
2008-04-24 14:05:00,36.8,36.84,36.78,36.84,49300.0,16.9803,16.9987,16.9711,16.9987,49300.0
2008-04-24 14:10:00,36.84,36.89,36.83,36.89,45900.0,16.9987,17.0218,16.9941,17.0218,45900.0
2008-04-24 14:15:00,36.89,36.96,36.88,36.95,73400.0,17.0218,17.0541,17.0172,17.0495,73400.0
2008-04-24 14:20:00,36.95,36.95,36.92,36.94,25500.0,17.0495,17.0495,17.0356,17.0449,25500.0
2008-04-24 14:25:00,36.94,36.98,36.93,36.97,23000.0,17.0449,17.0633,17.0403,17.0587,23000.0
2008-04-24 14:30:00,36.97,36.98,36.92,36.95,33400.0,17.0587,17.0633,17.0356,17.0495,33400.0
2008-04-24 14:35:00,36.94,36.97,36.92,36.92,19400.0,17.0449,17.0587,17.0356,17.0356,19400.0
2008-04-24 14:40:00,36.92,36.94,36.9,36.92,59700.0,17.0356,17.0449,17.0264,17.0356,59700.0
2008-04-24 14:45:00,36.91,36.97,36.91,36.92,22900.0,17.031,17.0587,17.031,17.0356,22900.0
2008-04-24 14:50:00,36.92,36.92,36.88,36.9,24900.0,17.0356,17.0356,17.0172,17.0264,24900.0
2008-04-24 14:55:00,36.9,36.92,36.89,36.9,24500.0,17.0264,17.0356,17.0218,17.0264,24500.0
2008-04-24 15:00:00,36.89,36.91,36.88,36.89,37500.0,17.0218,17.031,17.0172,17.0218,37500.0
2008-04-24 15:05:00,36.9,36.93,36.89,36.91,33000.0,17.0264,17.0403,17.0218,17.031,33000.0
2008-04-24 15:10:00,36.91,36.91,36.89,36.89,36800.0,17.031,17.031,17.0218,17.0218,36800.0
2008-04-24 15:15:00,36.9,36.9,36.83,36.85,52100.0,17.0264,17.0264,16.9941,17.0033,52100.0
2008-04-24 15:20:00,36.85,36.86,36.84,36.85,26900.0,17.0033,17.008,16.9987,17.0033,26900.0
2008-04-24 15:25:00,36.86,36.89,36.85,36.89,36500.0,17.008,17.0218,17.0033,17.0218,36500.0
2008-04-24 15:30:00,36.89,36.89,36.85,36.86,41300.0,17.0218,17.0218,17.0033,17.008,41300.0
2008-04-24 15:35:00,36.86,36.88,36.77,36.78,60700.0,17.008,17.0172,16.9664,16.9711,60700.0
2008-04-24 15:40:00,36.77,36.79,36.7,36.75,154200.0,16.9664,16.9757,16.9341,16.9572,154200.0
2008-04-24 15:45:00,36.76,36.8,36.74,36.79,126800.0,16.9618,16.9803,16.9526,16.9757,126800.0
2008-04-24 15:50:00,36.79,36.84,36.77,36.83,106100.0,16.9757,16.9987,16.9664,16.9941,106100.0
2008-04-24 15:55:00,36.83,36.84,36.76,36.76,208200.0,16.9941,16.9987,16.9618,16.9618,208200.0
2008-04-25 09:30:00,36.86,36.99,36.82,36.83,46900.0,17.008,17.0679,16.9895,16.9941,46900.0
2008-04-25 09:35:00,36.82,36.94,36.81,36.92,18900.0,16.9895,17.0449,16.9849,17.0356,18900.0
2008-04-25 09:40:00,36.92,36.94,36.82,36.93,25100.0,17.0356,17.0449,16.9895,17.0403,25100.0
2008-04-25 09:45:00,36.93,36.99,36.91,36.99,51800.0,17.0403,17.0679,17.031,17.0679,51800.0
2008-04-25 09:50:00,36.99,37.0,36.97,36.97,52900.0,17.0679,17.0726,17.0587,17.0587,52900.0
2008-04-25 09:55:00,36.97,37.04,36.97,37.03,29900.0,17.0587,17.091,17.0587,17.0864,29900.0
2008-04-25 10:00:00,37.03,37.04,36.93,36.94,40200.0,17.0864,17.091,17.0403,17.0449,40200.0
2008-04-25 10:05:00,36.94,37.03,36.94,37.03,31500.0,17.0449,17.0864,17.0449,17.0864,31500.0
2008-04-25 10:10:00,37.02,37.05,37.02,37.05,40100.0,17.0818,17.0956,17.0818,17.0956,40100.0
2008-04-25 10:15:00,37.05,37.05,36.99,36.99,40500.0,17.0956,17.0956,17.0679,17.0679,40500.0
2008-04-25 10:20:00,36.99,37.05,36.98,37.01,91800.0,17.0679,17.0956,17.0633,17.0772,91800.0
2008-04-25 10:25:00,37.01,37.06,37.0,37.01,32600.0,17.0772,17.1002,17.0726,17.0772,32600.0
2008-04-25 10:30:00,37.0,37.09,37.0,37.07,20000.0,17.0726,17.1141,17.0726,17.1049,20000.0
2008-04-25 10:35:00,37.07,37.09,36.98,36.99,33700.0,17.1049,17.1141,17.0633,17.0679,33700.0
2008-04-25 10:40:00,36.99,37.05,36.98,37.05,36100.0,17.0679,17.0956,17.0633,17.0956,36100.0
2008-04-25 10:45:00,37.04,37.05,37.01,37.01,43600.0,17.091,17.0956,17.0772,17.0772,43600.0
2008-04-25 10:50:00,37.01,37.03,36.95,36.96,42000.0,17.0772,17.0864,17.0495,17.0541,42000.0
2008-04-25 10:55:00,36.95,36.98,36.93,36.97,24400.0,17.0495,17.0633,17.0403,17.0587,24400.0
2008-04-25 11:00:00,36.97,36.99,36.91,36.95,44500.0,17.0587,17.0679,17.031,17.0495,44500.0
2008-04-25 11:05:00,36.94,36.97,36.94,36.96,32900.0,17.0449,17.0587,17.0449,17.0541,32900.0
2008-04-25 11:10:00,36.95,37.0,36.95,36.98,48100.0,17.0495,17.0726,17.0495,17.0633,48100.0
2008-04-25 11:15:00,36.97,37.0,36.94,36.95,43300.0,17.0587,17.0726,17.0449,17.0495,43300.0
2008-04-25 11:20:00,36.94,36.95,36.87,36.89,36900.0,17.0449,17.0495,17.0126,17.0218,36900.0
2008-04-25 11:25:00,36.88,36.9,36.86,36.88,31500.0,17.0172,17.0264,17.008,17.0172,31500.0
2008-04-25 11:30:00,36.87,36.91,36.87,36.89,47300.0,17.0126,17.031,17.0126,17.0218,47300.0
2008-04-25 11:35:00,36.88,36.92,36.88,36.92,24000.0,17.0172,17.0356,17.0172,17.0356,24000.0
2008-04-25 11:40:00,36.91,36.95,36.91,36.94,25000.0,17.031,17.0495,17.031,17.0449,25000.0
2008-04-25 11:45:00,36.93,37.0,36.92,37.0,33800.0,17.0403,17.0726,17.0356,17.0726,33800.0
2008-04-25 11:50:00,36.99,37.01,36.97,37.01,54900.0,17.0679,17.0772,17.0587,17.0772,54900.0
2008-04-25 11:55:00,37.0,37.03,36.98,37.03,39700.0,17.0726,17.0864,17.0633,17.0864,39700.0
2008-04-25 12:00:00,37.02,37.03,37.01,37.03,20700.0,17.0818,17.0864,17.0772,17.0864,20700.0
2008-04-25 12:05:00,37.02,37.04,36.98,37.0,50700.0,17.0818,17.091,17.0633,17.0726,50700.0
2008-04-25 12:10:00,36.99,37.01,36.98,37.0,21100.0,17.0679,17.0772,17.0633,17.0726,21100.0
2008-04-25 12:15:00,36.99,37.01,36.99,37.01,25700.0,17.0679,17.0772,17.0679,17.0772,25700.0
2008-04-25 12:20:00,37.0,37.02,37.0,37.01,13300.0,17.0726,17.0818,17.0726,17.0772,13300.0
2008-04-25 12:25:00,37.0,37.01,36.99,37.01,15700.0,17.0726,17.0772,17.0679,17.0772,15700.0
2008-04-25 12:30:00,37.0,37.01,36.99,37.0,30700.0,17.0726,17.0772,17.0679,17.0726,30700.0
2008-04-25 12:35:00,36.99,37.02,36.99,37.0,27500.0,17.0679,17.0818,17.0679,17.0726,27500.0
2008-04-25 12:40:00,37.0,37.02,36.99,37.02,18200.0,17.0726,17.0818,17.0679,17.0818,18200.0
2008-04-25 12:45:00,37.01,37.05,37.01,37.03,28400.0,17.0772,17.0956,17.0772,17.0864,28400.0
2008-04-25 12:50:00,37.03,37.04,36.97,37.02,48700.0,17.0864,17.091,17.0587,17.0818,48700.0
2008-04-25 12:55:00,37.01,37.02,36.99,37.01,32800.0,17.0772,17.0818,17.0679,17.0772,32800.0
2008-04-25 13:00:00,37.0,37.01,37.0,37.01,19100.0,17.0726,17.0772,17.0726,17.0772,19100.0
2008-04-25 13:05:00,37.0,37.01,37.0,37.0,18300.0,17.0726,17.0772,17.0726,17.0726,18300.0
2008-04-25 13:10:00,37.0,37.03,37.0,37.0,50100.0,17.0726,17.0864,17.0726,17.0726,50100.0
2008-04-25 13:15:00,37.01,37.02,36.99,37.02,68800.0,17.0772,17.0818,17.0679,17.0818,68800.0
2008-04-25 13:20:00,37.01,37.02,36.99,37.01,43100.0,17.0772,17.0818,17.0679,17.0772,43100.0
2008-04-25 13:25:00,37.0,37.01,36.99,37.01,23500.0,17.0726,17.0772,17.0679,17.0772,23500.0
2008-04-25 13:30:00,37.0,37.01,36.97,36.99,33500.0,17.0726,17.0772,17.0587,17.0679,33500.0
2008-04-25 13:35:00,36.98,37.0,36.97,37.0,25100.0,17.0633,17.0726,17.0587,17.0726,25100.0
2008-04-25 13:40:00,37.0,37.01,36.98,37.0,19100.0,17.0726,17.0772,17.0633,17.0726,19100.0
2008-04-25 13:45:00,37.0,37.01,36.97,36.99,22500.0,17.0726,17.0772,17.0587,17.0679,22500.0
2008-04-25 13:50:00,36.98,37.02,36.98,37.02,33800.0,17.0633,17.0818,17.0633,17.0818,33800.0
2008-04-25 13:55:00,37.02,37.07,37.0,37.07,57500.0,17.0818,17.1049,17.0726,17.1049,57500.0
2008-04-25 14:00:00,37.06,37.08,37.06,37.07,19000.0,17.1002,17.1095,17.1002,17.1049,19000.0
2008-04-25 14:05:00,37.07,37.08,37.04,37.04,38800.0,17.1049,17.1095,17.091,17.091,38800.0
2008-04-25 14:10:00,37.03,37.04,37.02,37.03,20900.0,17.0864,17.091,17.0818,17.0864,20900.0
2008-04-25 14:15:00,37.02,37.03,37.01,37.02,12700.0,17.0818,17.0864,17.0772,17.0818,12700.0
2008-04-25 14:20:00,37.01,37.02,37.01,37.02,26600.0,17.0772,17.0818,17.0772,17.0818,26600.0
2008-04-25 14:25:00,37.02,37.03,37.0,37.01,25900.0,17.0818,17.0864,17.0726,17.0772,25900.0
2008-04-25 14:30:00,37.0,37.01,37.0,37.0,21000.0,17.0726,17.0772,17.0726,17.0726,21000.0
2008-04-25 14:35:00,37.0,37.01,36.97,36.98,42900.0,17.0726,17.0772,17.0587,17.0633,42900.0
2008-04-25 14:40:00,36.97,36.98,36.95,36.96,29700.0,17.0587,17.0633,17.0495,17.0541,29700.0
2008-04-25 14:45:00,36.95,36.96,36.92,36.94,27600.0,17.0495,17.0541,17.0356,17.0449,27600.0
2008-04-25 14:50:00,36.94,36.99,36.93,36.98,50400.0,17.0449,17.0679,17.0403,17.0633,50400.0
2008-04-25 14:55:00,36.98,36.99,36.96,36.98,35100.0,17.0633,17.0679,17.0541,17.0633,35100.0
2008-04-25 15:00:00,36.97,36.99,36.95,36.97,39400.0,17.0587,17.0679,17.0495,17.0587,39400.0
2008-04-25 15:05:00,36.96,37.0,36.96,36.99,34600.0,17.0541,17.0726,17.0541,17.0679,34600.0
2008-04-25 15:10:00,36.99,37.01,36.98,36.99,60000.0,17.0679,17.0772,17.0633,17.0679,60000.0
2008-04-25 15:15:00,36.99,37.01,36.98,36.99,42200.0,17.0679,17.0772,17.0633,17.0679,42200.0
2008-04-25 15:20:00,36.99,37.01,36.98,36.99,73600.0,17.0679,17.0772,17.0633,17.0679,73600.0
2008-04-25 15:25:00,36.99,37.04,36.98,37.0,57000.0,17.0679,17.091,17.0633,17.0726,57000.0
2008-04-25 15:30:00,36.99,37.05,36.99,37.04,49800.0,17.0679,17.0956,17.0679,17.091,49800.0
2008-04-25 15:35:00,37.04,37.04,37.02,37.04,52900.0,17.091,17.091,17.0818,17.091,52900.0
2008-04-25 15:40:00,37.03,37.07,37.03,37.04,87500.0,17.0864,17.1049,17.0864,17.091,87500.0
2008-04-25 15:45:00,37.03,37.05,37.02,37.04,59800.0,17.0864,17.0956,17.0818,17.091,59800.0
2008-04-25 15:50:00,37.04,37.05,37.01,37.02,131600.0,17.091,17.0956,17.0772,17.0818,131600.0
2008-04-25 15:55:00,37.02,37.1,37.01,37.1,131400.0,17.0818,17.1187,17.0772,17.1187,131400.0
2008-04-28 09:30:00,37.01,37.15,37.0,37.05,64500.0,17.0772,17.1418,17.0726,17.0956,64500.0
2008-04-28 09:35:00,37.05,37.2,37.02,37.13,33800.0,17.0956,17.1648,17.0818,17.1325,33800.0
2008-04-28 09:40:00,37.12,37.15,37.03,37.03,27300.0,17.1279,17.1418,17.0864,17.0864,27300.0
2008-04-28 09:45:00,37.02,37.02,36.96,36.97,33200.0,17.0818,17.0818,17.0541,17.0587,33200.0
2008-04-28 09:50:00,36.97,36.98,36.91,36.93,34300.0,17.0587,17.0633,17.031,17.0403,34300.0
2008-04-28 09:55:00,36.94,36.97,36.92,36.93,17300.0,17.0449,17.0587,17.0356,17.0403,17300.0
2008-04-28 10:00:00,36.93,36.93,36.84,36.87,37200.0,17.0403,17.0403,16.9987,17.0126,37200.0
2008-04-28 10:05:00,36.87,36.89,36.84,36.84,38800.0,17.0126,17.0218,16.9987,16.9987,38800.0
2008-04-28 10:10:00,36.84,36.96,36.84,36.96,43200.0,16.9987,17.0541,16.9987,17.0541,43200.0
2008-04-28 10:15:00,36.95,37.1,36.95,37.06,65300.0,17.0495,17.1187,17.0495,17.1002,65300.0
2008-04-28 10:20:00,37.06,37.07,37.04,37.05,29000.0,17.1002,17.1049,17.091,17.0956,29000.0
2008-04-28 10:25:00,37.05,37.07,37.03,37.05,28700.0,17.0956,17.1049,17.0864,17.0956,28700.0
2008-04-28 10:30:00,37.05,37.1,37.03,37.09,35100.0,17.0956,17.1187,17.0864,17.1141,35100.0
2008-04-28 10:35:00,37.09,37.09,37.04,37.04,32300.0,17.1141,17.1141,17.091,17.091,32300.0
2008-04-28 10:40:00,37.04,37.07,37.02,37.05,28400.0,17.091,17.1049,17.0818,17.0956,28400.0
2008-04-28 10:45:00,37.05,37.06,37.04,37.05,15000.0,17.0956,17.1002,17.091,17.0956,15000.0
2008-04-28 10:50:00,37.05,37.05,37.02,37.02,16300.0,17.0956,17.0956,17.0818,17.0818,16300.0
2008-04-28 10:55:00,37.03,37.03,37.0,37.0,25600.0,17.0864,17.0864,17.0726,17.0726,25600.0
2008-04-28 11:00:00,37.0,37.01,36.98,36.98,23100.0,17.0726,17.0772,17.0633,17.0633,23100.0
2008-04-28 11:05:00,36.99,36.99,36.98,36.99,25600.0,17.0679,17.0679,17.0633,17.0679,25600.0
2008-04-28 11:10:00,36.99,37.0,36.98,37.0,21300.0,17.0679,17.0726,17.0633,17.0726,21300.0
2008-04-28 11:15:00,37.0,37.0,36.97,36.98,17600.0,17.0726,17.0726,17.0587,17.0633,17600.0
2008-04-28 11:20:00,36.98,37.0,36.97,36.97,40100.0,17.0633,17.0726,17.0587,17.0587,40100.0
2008-04-28 11:25:00,36.97,36.97,36.92,36.92,23100.0,17.0587,17.0587,17.0356,17.0356,23100.0
2008-04-28 11:30:00,36.93,36.93,36.92,36.93,15200.0,17.0403,17.0403,17.0356,17.0403,15200.0
2008-04-28 11:35:00,36.93,37.0,36.92,36.99,39500.0,17.0403,17.0726,17.0356,17.0679,39500.0
2008-04-28 11:40:00,36.99,36.99,36.98,36.98,12900.0,17.0679,17.0679,17.0633,17.0633,12900.0
2008-04-28 11:45:00,36.99,36.99,36.98,36.99,18300.0,17.0679,17.0679,17.0633,17.0679,18300.0
2008-04-28 11:50:00,36.99,36.99,36.98,36.98,17800.0,17.0679,17.0679,17.0633,17.0633,17800.0
2008-04-28 11:55:00,36.98,36.99,36.98,36.99,17800.0,17.0633,17.0679,17.0633,17.0679,17800.0
2008-04-28 12:00:00,36.99,37.01,36.98,36.98,20700.0,17.0679,17.0772,17.0633,17.0633,20700.0
2008-04-28 12:05:00,36.98,37.04,36.98,37.03,18100.0,17.0633,17.091,17.0633,17.0864,18100.0
2008-04-28 12:10:00,37.03,37.03,37.02,37.02,14300.0,17.0864,17.0864,17.0818,17.0818,14300.0
2008-04-28 12:15:00,37.03,37.04,37.02,37.03,15200.0,17.0864,17.091,17.0818,17.0864,15200.0
2008-04-28 12:20:00,37.02,37.03,37.01,37.01,13700.0,17.0818,17.0864,17.0772,17.0772,13700.0
2008-04-28 12:25:00,37.02,37.04,37.0,37.04,20000.0,17.0818,17.091,17.0726,17.091,20000.0
2008-04-28 12:30:00,37.04,37.07,37.04,37.05,18300.0,17.091,17.1049,17.091,17.0956,18300.0
2008-04-28 12:35:00,37.05,37.05,37.01,37.02,14100.0,17.0956,17.0956,17.0772,17.0818,14100.0
2008-04-28 12:40:00,37.01,37.02,36.99,36.99,9200.0,17.0772,17.0818,17.0679,17.0679,9200.0
2008-04-28 12:45:00,36.99,37.0,36.98,36.99,10300.0,17.0679,17.0726,17.0633,17.0679,10300.0
2008-04-28 12:50:00,36.99,36.99,36.97,36.97,12500.0,17.0679,17.0679,17.0587,17.0587,12500.0
2008-04-28 12:55:00,36.97,36.98,36.91,36.91,33700.0,17.0587,17.0633,17.031,17.031,33700.0
2008-04-28 13:00:00,36.91,36.95,36.9,36.95,22800.0,17.031,17.0495,17.0264,17.0495,22800.0
2008-04-28 13:05:00,36.95,36.97,36.95,36.96,11700.0,17.0495,17.0587,17.0495,17.0541,11700.0
2008-04-28 13:10:00,36.97,36.98,36.95,36.98,27400.0,17.0587,17.0633,17.0495,17.0633,27400.0
2008-04-28 13:15:00,36.98,36.98,36.93,36.96,31400.0,17.0633,17.0633,17.0403,17.0541,31400.0
2008-04-28 13:20:00,36.96,36.98,36.95,36.97,14500.0,17.0541,17.0633,17.0495,17.0587,14500.0
2008-04-28 13:25:00,36.97,36.97,36.96,36.97,10500.0,17.0587,17.0587,17.0541,17.0587,10500.0
2008-04-28 13:30:00,36.97,36.99,36.96,36.99,27600.0,17.0587,17.0679,17.0541,17.0679,27600.0
2008-04-28 13:35:00,36.97,36.98,36.97,36.98,7300.0,17.0587,17.0633,17.0587,17.0633,7300.0
2008-04-28 13:40:00,36.98,36.99,36.95,36.98,50600.0,17.0633,17.0679,17.0495,17.0633,50600.0
2008-04-28 13:45:00,36.99,37.0,36.94,36.95,37700.0,17.0679,17.0726,17.0449,17.0495,37700.0
2008-04-28 13:50:00,36.96,37.0,36.96,37.0,12800.0,17.0541,17.0726,17.0541,17.0726,12800.0
2008-04-28 13:55:00,37.0,37.0,36.98,36.99,8500.0,17.0726,17.0726,17.0633,17.0679,8500.0
2008-04-28 14:00:00,37.0,37.0,36.98,36.98,8500.0,17.0726,17.0726,17.0633,17.0633,8500.0
2008-04-28 14:05:00,36.98,36.99,36.98,36.99,12300.0,17.0633,17.0679,17.0633,17.0679,12300.0
2008-04-28 14:10:00,36.99,36.99,36.98,36.98,10000.0,17.0679,17.0679,17.0633,17.0633,10000.0
2008-04-28 14:15:00,36.98,37.01,36.98,37.01,24700.0,17.0633,17.0772,17.0633,17.0772,24700.0
2008-04-28 14:20:00,37.02,37.03,37.01,37.01,22400.0,17.0818,17.0864,17.0772,17.0772,22400.0
2008-04-28 14:25:00,37.02,37.02,36.98,37.01,20700.0,17.0818,17.0818,17.0633,17.0772,20700.0
2008-04-28 14:30:00,37.01,37.04,37.01,37.01,14900.0,17.0772,17.091,17.0772,17.0772,14900.0
2008-04-28 14:35:00,37.02,37.02,37.01,37.02,7400.0,17.0818,17.0818,17.0772,17.0818,7400.0
2008-04-28 14:40:00,37.01,37.02,37.01,37.02,15700.0,17.0772,17.0818,17.0772,17.0818,15700.0
2008-04-28 14:45:00,37.02,37.03,37.01,37.02,20200.0,17.0818,17.0864,17.0772,17.0818,20200.0
2008-04-28 14:50:00,37.02,37.02,37.01,37.01,9100.0,17.0818,17.0818,17.0772,17.0772,9100.0
2008-04-28 14:55:00,37.01,37.03,37.01,37.02,17900.0,17.0772,17.0864,17.0772,17.0818,17900.0
2008-04-28 15:00:00,37.02,37.02,36.97,36.97,62300.0,17.0818,17.0818,17.0587,17.0587,62300.0
2008-04-28 15:05:00,36.98,36.98,36.95,36.95,47000.0,17.0633,17.0633,17.0495,17.0495,47000.0
2008-04-28 15:10:00,36.95,36.97,36.95,36.97,24900.0,17.0495,17.0587,17.0495,17.0587,24900.0
2008-04-28 15:15:00,36.98,36.99,36.97,36.97,23200.0,17.0633,17.0679,17.0587,17.0587,23200.0
2008-04-28 15:20:00,36.97,36.98,36.97,36.97,15900.0,17.0587,17.0633,17.0587,17.0587,15900.0
2008-04-28 15:25:00,36.98,36.98,36.91,36.92,57500.0,17.0633,17.0633,17.031,17.0356,57500.0
2008-04-28 15:30:00,36.91,36.92,36.89,36.9,37800.0,17.031,17.0356,17.0218,17.0264,37800.0
2008-04-28 15:35:00,36.89,36.9,36.89,36.9,28500.0,17.0218,17.0264,17.0218,17.0264,28500.0
2008-04-28 15:40:00,36.9,36.92,36.89,36.9,78000.0,17.0264,17.0356,17.0218,17.0264,78000.0
2008-04-28 15:45:00,36.9,36.9,36.88,36.89,54200.0,17.0264,17.0264,17.0172,17.0218,54200.0
2008-04-28 15:50:00,36.89,36.91,36.87,36.88,110200.0,17.0218,17.031,17.0126,17.0172,110200.0
2008-04-28 15:55:00,36.89,36.92,36.87,36.9,117600.0,17.0218,17.0356,17.0126,17.0264,117600.0
2008-04-29 09:30:00,36.94,37.05,36.94,36.99,56200.0,17.0449,17.0956,17.0449,17.0679,56200.0
2008-04-29 09:35:00,37.01,37.04,36.95,37.0,50700.0,17.0772,17.091,17.0495,17.0726,50700.0
2008-04-29 09:40:00,37.0,37.03,36.96,36.96,38600.0,17.0726,17.0864,17.0541,17.0541,38600.0
2008-04-29 09:45:00,36.96,37.01,36.94,36.99,36900.0,17.0541,17.0772,17.0449,17.0679,36900.0
2008-04-29 09:50:00,36.99,37.01,36.96,36.96,22300.0,17.0679,17.0772,17.0541,17.0541,22300.0
2008-04-29 09:55:00,36.96,36.99,36.95,36.99,25000.0,17.0541,17.0679,17.0495,17.0679,25000.0
2008-04-29 10:00:00,36.99,37.05,36.9,36.98,86600.0,17.0679,17.0956,17.0264,17.0633,86600.0
2008-04-29 10:05:00,36.97,37.01,36.94,36.96,50500.0,17.0587,17.0772,17.0449,17.0541,50500.0
2008-04-29 10:10:00,36.96,37.02,36.94,37.01,33700.0,17.0541,17.0818,17.0449,17.0772,33700.0
2008-04-29 10:15:00,37.02,37.02,36.96,36.96,46100.0,17.0818,17.0818,17.0541,17.0541,46100.0
2008-04-29 10:20:00,36.96,36.97,36.87,36.91,65100.0,17.0541,17.0587,17.0126,17.031,65100.0
2008-04-29 10:25:00,36.9,36.97,36.9,36.97,31000.0,17.0264,17.0587,17.0264,17.0587,31000.0
2008-04-29 10:30:00,36.96,36.99,36.93,36.93,44800.0,17.0541,17.0679,17.0403,17.0403,44800.0
2008-04-29 10:35:00,36.93,36.94,36.89,36.91,47400.0,17.0403,17.0449,17.0218,17.031,47400.0
2008-04-29 10:40:00,36.91,36.91,36.85,36.89,46500.0,17.031,17.031,17.0033,17.0218,46500.0
2008-04-29 10:45:00,36.88,36.89,36.84,36.85,49800.0,17.0172,17.0218,16.9987,17.0033,49800.0
2008-04-29 10:50:00,36.84,36.87,36.83,36.85,29300.0,16.9987,17.0126,16.9941,17.0033,29300.0
2008-04-29 10:55:00,36.85,36.9,36.82,36.9,35900.0,17.0033,17.0264,16.9895,17.0264,35900.0
2008-04-29 11:00:00,36.89,36.89,36.82,36.82,30400.0,17.0218,17.0218,16.9895,16.9895,30400.0
2008-04-29 11:05:00,36.82,36.84,36.82,36.82,24700.0,16.9895,16.9987,16.9895,16.9895,24700.0
2008-04-29 11:10:00,36.83,36.83,36.78,36.79,51200.0,16.9941,16.9941,16.9711,16.9757,51200.0
2008-04-29 11:15:00,36.78,36.79,36.76,36.76,33900.0,16.9711,16.9757,16.9618,16.9618,33900.0
2008-04-29 11:20:00,36.76,36.79,36.75,36.75,39500.0,16.9618,16.9757,16.9572,16.9572,39500.0
2008-04-29 11:25:00,36.75,36.79,36.74,36.78,34100.0,16.9572,16.9757,16.9526,16.9711,34100.0
2008-04-29 11:30:00,36.78,36.86,36.77,36.86,29100.0,16.9711,17.008,16.9664,17.008,29100.0
2008-04-29 11:35:00,36.86,36.86,36.82,36.82,21100.0,17.008,17.008,16.9895,16.9895,21100.0
2008-04-29 11:40:00,36.82,36.85,36.77,36.78,51700.0,16.9895,17.0033,16.9664,16.9711,51700.0
2008-04-29 11:45:00,36.78,36.83,36.77,36.83,35300.0,16.9711,16.9941,16.9664,16.9941,35300.0
2008-04-29 11:50:00,36.83,36.88,36.82,36.87,55300.0,16.9941,17.0172,16.9895,17.0126,55300.0
2008-04-29 11:55:00,36.87,36.88,36.8,36.8,35500.0,17.0126,17.0172,16.9803,16.9803,35500.0
2008-04-29 12:00:00,36.8,36.81,36.79,36.81,15400.0,16.9803,16.9849,16.9757,16.9849,15400.0
2008-04-29 12:05:00,36.8,36.82,36.8,36.81,12500.0,16.9803,16.9895,16.9803,16.9849,12500.0
2008-04-29 12:10:00,36.8,36.81,36.78,36.78,16500.0,16.9803,16.9849,16.9711,16.9711,16500.0
2008-04-29 12:15:00,36.79,36.79,36.77,36.78,10000.0,16.9757,16.9757,16.9664,16.9711,10000.0
2008-04-29 12:20:00,36.77,36.78,36.75,36.76,21100.0,16.9664,16.9711,16.9572,16.9618,21100.0
2008-04-29 12:25:00,36.75,36.79,36.75,36.79,28700.0,16.9572,16.9757,16.9572,16.9757,28700.0
2008-04-29 12:30:00,36.78,36.79,36.76,36.76,15900.0,16.9711,16.9757,16.9618,16.9618,15900.0
2008-04-29 12:35:00,36.76,36.77,36.75,36.77,21200.0,16.9618,16.9664,16.9572,16.9664,21200.0
2008-04-29 12:40:00,36.77,36.79,36.76,36.78,23300.0,16.9664,16.9757,16.9618,16.9711,23300.0
2008-04-29 12:45:00,36.79,36.79,36.75,36.75,15900.0,16.9757,16.9757,16.9572,16.9572,15900.0
2008-04-29 12:50:00,36.75,36.77,36.75,36.76,21200.0,16.9572,16.9664,16.9572,16.9618,21200.0
2008-04-29 12:55:00,36.76,36.79,36.75,36.79,22200.0,16.9618,16.9757,16.9572,16.9757,22200.0
2008-04-29 13:00:00,36.79,36.79,36.75,36.76,15900.0,16.9757,16.9757,16.9572,16.9618,15900.0
2008-04-29 13:05:00,36.75,36.76,36.73,36.73,21200.0,16.9572,16.9618,16.948,16.948,21200.0
2008-04-29 13:10:00,36.74,36.76,36.73,36.73,23700.0,16.9526,16.9618,16.948,16.948,23700.0
2008-04-29 13:15:00,36.73,36.75,36.72,36.75,13500.0,16.948,16.9572,16.9434,16.9572,13500.0
2008-04-29 13:20:00,36.75,36.78,36.73,36.73,30500.0,16.9572,16.9711,16.948,16.948,30500.0
2008-04-29 13:25:00,36.73,36.75,36.73,36.75,20300.0,16.948,16.9572,16.948,16.9572,20300.0
2008-04-29 13:30:00,36.75,36.79,36.73,36.73,30600.0,16.9572,16.9757,16.948,16.948,30600.0
2008-04-29 13:35:00,36.73,36.75,36.71,36.72,28400.0,16.948,16.9572,16.9388,16.9434,28400.0
2008-04-29 13:40:00,36.72,36.72,36.7,36.7,17900.0,16.9434,16.9434,16.9341,16.9341,17900.0
2008-04-29 13:45:00,36.7,36.7,36.64,36.65,40700.0,16.9341,16.9341,16.9065,16.9111,40700.0
2008-04-29 13:50:00,36.65,36.66,36.63,36.64,24300.0,16.9111,16.9157,16.9018,16.9065,24300.0
2008-04-29 13:55:00,36.63,36.64,36.62,36.62,18500.0,16.9018,16.9065,16.8972,16.8972,18500.0
2008-04-29 14:00:00,36.62,36.64,36.61,36.62,21700.0,16.8972,16.9065,16.8926,16.8972,21700.0
2008-04-29 14:05:00,36.62,36.64,36.61,36.63,25500.0,16.8972,16.9065,16.8926,16.9018,25500.0
2008-04-29 14:10:00,36.63,36.64,36.63,36.63,19800.0,16.9018,16.9065,16.9018,16.9018,19800.0
2008-04-29 14:15:00,36.63,36.65,36.61,36.64,35000.0,16.9018,16.9111,16.8926,16.9065,35000.0
2008-04-29 14:20:00,36.64,36.7,36.63,36.7,36600.0,16.9065,16.9341,16.9018,16.9341,36600.0
2008-04-29 14:25:00,36.69,36.76,36.68,36.75,39200.0,16.9295,16.9618,16.9249,16.9572,39200.0
2008-04-29 14:30:00,36.75,36.8,36.72,36.75,58800.0,16.9572,16.9803,16.9434,16.9572,58800.0
2008-04-29 14:35:00,36.75,36.75,36.69,36.71,26600.0,16.9572,16.9572,16.9295,16.9388,26600.0
2008-04-29 14:40:00,36.72,36.75,36.71,36.74,25100.0,16.9434,16.9572,16.9388,16.9526,25100.0
2008-04-29 14:45:00,36.74,36.79,36.74,36.78,27300.0,16.9526,16.9757,16.9526,16.9711,27300.0
2008-04-29 14:50:00,36.77,36.83,36.77,36.79,41100.0,16.9664,16.9941,16.9664,16.9757,41100.0
2008-04-29 14:55:00,36.79,36.83,36.78,36.81,37100.0,16.9757,16.9941,16.9711,16.9849,37100.0
2008-04-29 15:00:00,36.82,36.82,36.79,36.79,20100.0,16.9895,16.9895,16.9757,16.9757,20100.0
2008-04-29 15:05:00,36.79,36.83,36.79,36.8,35000.0,16.9757,16.9941,16.9757,16.9803,35000.0
2008-04-29 15:10:00,36.79,36.83,36.79,36.83,19000.0,16.9757,16.9941,16.9757,16.9941,19000.0
2008-04-29 15:15:00,36.83,36.85,36.82,36.84,15200.0,16.9941,17.0033,16.9895,16.9987,15200.0
2008-04-29 15:20:00,36.85,36.86,36.84,36.84,49700.0,17.0033,17.008,16.9987,16.9987,49700.0
2008-04-29 15:25:00,36.85,36.85,36.78,36.79,29300.0,17.0033,17.0033,16.9711,16.9757,29300.0
2008-04-29 15:30:00,36.79,36.86,36.78,36.85,57200.0,16.9757,17.008,16.9711,17.0033,57200.0
2008-04-29 15:35:00,36.85,36.85,36.79,36.8,69300.0,17.0033,17.0033,16.9757,16.9803,69300.0
2008-04-29 15:40:00,36.8,36.82,36.77,36.82,81400.0,16.9803,16.9895,16.9664,16.9895,81400.0
2008-04-29 15:45:00,36.82,36.83,36.77,36.83,77400.0,16.9895,16.9941,16.9664,16.9941,77400.0
2008-04-29 15:50:00,36.82,36.85,36.81,36.82,104900.0,16.9895,17.0033,16.9849,16.9895,104900.0
2008-04-29 15:55:00,36.83,36.91,36.81,36.85,119400.0,16.9941,17.031,16.9849,17.0033,119400.0
2008-04-30 09:30:00,37.21,37.5,37.21,37.37,189100.0,17.1695,17.3033,17.1695,17.2433,189100.0
2008-04-30 09:35:00,37.38,37.42,37.33,37.38,100300.0,17.2479,17.2664,17.2248,17.2479,100300.0
2008-04-30 09:40:00,37.37,37.48,37.37,37.48,86100.0,17.2433,17.294,17.2433,17.294,86100.0
2008-04-30 09:45:00,37.47,37.48,37.39,37.4,71500.0,17.2894,17.294,17.2525,17.2571,71500.0
2008-04-30 09:50:00,37.4,37.42,37.4,37.4,57000.0,17.2571,17.2664,17.2571,17.2571,57000.0
2008-04-30 09:55:00,37.39,37.4,37.38,37.39,63700.0,17.2525,17.2571,17.2479,17.2525,63700.0
2008-04-30 10:00:00,37.4,37.49,37.39,37.49,94800.0,17.2571,17.2987,17.2525,17.2987,94800.0
2008-04-30 10:05:00,37.49,37.67,37.48,37.58,180100.0,17.2987,17.3817,17.294,17.3402,180100.0
2008-04-30 10:10:00,37.58,37.61,37.51,37.6,75700.0,17.3402,17.354,17.3079,17.3494,75700.0
2008-04-30 10:15:00,37.6,37.61,37.5,37.51,56300.0,17.3494,17.354,17.3033,17.3079,56300.0
2008-04-30 10:20:00,37.51,37.59,37.5,37.58,38400.0,17.3079,17.3448,17.3033,17.3402,38400.0
2008-04-30 10:25:00,37.57,37.57,37.47,37.53,70400.0,17.3356,17.3356,17.2894,17.3171,70400.0
2008-04-30 10:30:00,37.54,37.57,37.49,37.52,70400.0,17.3217,17.3356,17.2987,17.3125,70400.0
2008-04-30 10:35:00,37.53,37.55,37.5,37.53,32700.0,17.3171,17.3263,17.3033,17.3171,32700.0
2008-04-30 10:40:00,37.53,37.53,37.44,37.45,40400.0,17.3171,17.3171,17.2756,17.2802,40400.0
2008-04-30 10:45:00,37.45,37.48,37.45,37.45,26500.0,17.2802,17.294,17.2802,17.2802,26500.0
2008-04-30 10:50:00,37.45,37.46,37.41,37.41,34200.0,17.2802,17.2848,17.2617,17.2617,34200.0
2008-04-30 10:55:00,37.41,37.43,37.39,37.42,49000.0,17.2617,17.271,17.2525,17.2664,49000.0
2008-04-30 11:00:00,37.42,37.48,37.42,37.48,38000.0,17.2664,17.294,17.2664,17.294,38000.0
2008-04-30 11:05:00,37.47,37.5,37.47,37.5,49000.0,17.2894,17.3033,17.2894,17.3033,49000.0
2008-04-30 11:10:00,37.49,37.56,37.49,37.55,47900.0,17.2987,17.331,17.2987,17.3263,47900.0
2008-04-30 11:15:00,37.55,37.58,37.55,37.57,23200.0,17.3263,17.3402,17.3263,17.3356,23200.0
2008-04-30 11:20:00,37.57,37.58,37.56,37.57,28700.0,17.3356,17.3402,17.331,17.3356,28700.0
2008-04-30 11:25:00,37.56,37.57,37.54,37.56,24500.0,17.331,17.3356,17.3217,17.331,24500.0
2008-04-30 11:30:00,37.56,37.57,37.55,37.57,13300.0,17.331,17.3356,17.3263,17.3356,13300.0
2008-04-30 11:35:00,37.57,37.58,37.56,37.58,25500.0,17.3356,17.3402,17.331,17.3402,25500.0
2008-04-30 11:40:00,37.58,37.6,37.57,37.6,20900.0,17.3402,17.3494,17.3356,17.3494,20900.0
2008-04-30 11:45:00,37.6,37.61,37.59,37.6,26400.0,17.3494,17.354,17.3448,17.3494,26400.0
2008-04-30 11:50:00,37.61,37.61,37.6,37.61,28500.0,17.354,17.354,17.3494,17.354,28500.0
2008-04-30 11:55:00,37.6,37.63,37.6,37.62,18100.0,17.3494,17.3633,17.3494,17.3586,18100.0
2008-04-30 12:00:00,37.63,37.66,37.62,37.66,31400.0,17.3633,17.3771,17.3586,17.3771,31400.0
2008-04-30 12:05:00,37.65,37.67,37.63,37.64,32100.0,17.3725,17.3817,17.3633,17.3679,32100.0
2008-04-30 12:10:00,37.65,37.67,37.63,37.67,17300.0,17.3725,17.3817,17.3633,17.3817,17300.0
2008-04-30 12:15:00,37.67,37.67,37.57,37.57,48200.0,17.3817,17.3817,17.3356,17.3356,48200.0
2008-04-30 12:20:00,37.57,37.58,37.55,37.58,29000.0,17.3356,17.3402,17.3263,17.3402,29000.0
2008-04-30 12:25:00,37.59,37.62,37.58,37.6,41700.0,17.3448,17.3586,17.3402,17.3494,41700.0
2008-04-30 12:30:00,37.6,37.62,37.6,37.61,47200.0,17.3494,17.3586,17.3494,17.354,47200.0
2008-04-30 12:35:00,37.61,37.62,37.61,37.62,9900.0,17.354,17.3586,17.354,17.3586,9900.0
2008-04-30 12:40:00,37.61,37.62,37.59,37.6,31500.0,17.354,17.3586,17.3448,17.3494,31500.0
2008-04-30 12:45:00,37.6,37.6,37.57,37.59,54400.0,17.3494,17.3494,17.3356,17.3448,54400.0
2008-04-30 12:50:00,37.6,37.6,37.58,37.59,26700.0,17.3494,17.3494,17.3402,17.3448,26700.0
2008-04-30 12:55:00,37.6,37.6,37.58,37.59,24400.0,17.3494,17.3494,17.3402,17.3448,24400.0
2008-04-30 13:00:00,37.59,37.6,37.58,37.59,15100.0,17.3448,17.3494,17.3402,17.3448,15100.0
2008-04-30 13:05:00,37.59,37.6,37.59,37.59,17400.0,17.3448,17.3494,17.3448,17.3448,17400.0
2008-04-30 13:10:00,37.59,37.6,37.56,37.57,85500.0,17.3448,17.3494,17.331,17.3356,85500.0
2008-04-30 13:15:00,37.56,37.59,37.56,37.58,26200.0,17.331,17.3448,17.331,17.3402,26200.0
2008-04-30 13:20:00,37.58,37.6,37.58,37.6,27500.0,17.3402,17.3494,17.3402,17.3494,27500.0
2008-04-30 13:25:00,37.6,37.6,37.59,37.59,24100.0,17.3494,17.3494,17.3448,17.3448,24100.0
2008-04-30 13:30:00,37.59,37.61,37.58,37.6,47500.0,17.3448,17.354,17.3402,17.3494,47500.0
2008-04-30 13:35:00,37.6,37.63,37.59,37.62,26200.0,17.3494,17.3633,17.3448,17.3586,26200.0
2008-04-30 13:40:00,37.62,37.64,37.62,37.63,15900.0,17.3586,17.3679,17.3586,17.3633,15900.0
2008-04-30 13:45:00,37.63,37.64,37.63,37.64,9600.0,17.3633,17.3679,17.3633,17.3679,9600.0
2008-04-30 13:50:00,37.63,37.64,37.61,37.61,40800.0,17.3633,17.3679,17.354,17.354,40800.0
2008-04-30 13:55:00,37.62,37.62,37.59,37.6,54100.0,17.3586,17.3586,17.3448,17.3494,54100.0
2008-04-30 14:00:00,37.6,37.61,37.6,37.6,25300.0,17.3494,17.354,17.3494,17.3494,25300.0
2008-04-30 14:05:00,37.6,37.72,37.6,37.71,58100.0,17.3494,17.4048,17.3494,17.4002,58100.0
2008-04-30 14:10:00,37.72,37.75,37.66,37.67,66800.0,17.4048,17.4186,17.3771,17.3817,66800.0
2008-04-30 14:15:00,37.67,37.81,37.63,37.78,172000.0,17.3817,17.4463,17.3633,17.4325,172000.0
2008-04-30 14:20:00,37.78,37.78,37.59,37.6,139400.0,17.4325,17.4325,17.3448,17.3494,139400.0
2008-04-30 14:25:00,37.6,37.69,37.59,37.68,118400.0,17.3494,17.3909,17.3448,17.3863,118400.0
2008-04-30 14:30:00,37.67,37.75,37.66,37.73,103600.0,17.3817,17.4186,17.3771,17.4094,103600.0
2008-04-30 14:35:00,37.74,37.74,37.67,37.69,60500.0,17.414,17.414,17.3817,17.3909,60500.0
2008-04-30 14:40:00,37.69,37.71,37.68,37.68,43900.0,17.3909,17.4002,17.3863,17.3863,43900.0
2008-04-30 14:45:00,37.68,37.7,37.65,37.66,55400.0,17.3863,17.3956,17.3725,17.3771,55400.0
2008-04-30 14:50:00,37.67,37.7,37.59,37.61,56600.0,17.3817,17.3956,17.3448,17.354,56600.0
2008-04-30 14:55:00,37.61,37.7,37.61,37.69,61000.0,17.354,17.3956,17.354,17.3909,61000.0
2008-04-30 15:00:00,37.69,37.69,37.61,37.65,70800.0,17.3909,17.3909,17.354,17.3725,70800.0
2008-04-30 15:05:00,37.65,37.65,37.61,37.61,61300.0,17.3725,17.3725,17.354,17.354,61300.0
2008-04-30 15:10:00,37.61,37.64,37.42,37.48,150000.0,17.354,17.3679,17.2664,17.294,150000.0
2008-04-30 15:15:00,37.48,37.55,37.48,37.54,53800.0,17.294,17.3263,17.294,17.3217,53800.0
2008-04-30 15:20:00,37.54,37.58,37.54,37.56,42200.0,17.3217,17.3402,17.3217,17.331,42200.0
2008-04-30 15:25:00,37.56,37.6,37.46,37.48,58200.0,17.331,17.3494,17.2848,17.294,58200.0
2008-04-30 15:30:00,37.48,37.5,37.45,37.49,93900.0,17.294,17.3033,17.2802,17.2987,93900.0
2008-04-30 15:35:00,37.49,37.52,37.47,37.48,64100.0,17.2987,17.3125,17.2894,17.294,64100.0
2008-04-30 15:40:00,37.48,37.49,37.37,37.4,127800.0,17.294,17.2987,17.2433,17.2571,127800.0
2008-04-30 15:45:00,37.4,37.41,37.37,37.38,85600.0,17.2571,17.2617,17.2433,17.2479,85600.0
2008-04-30 15:50:00,37.38,37.4,37.29,37.29,216500.0,17.2479,17.2571,17.2064,17.2064,216500.0
2008-04-30 15:55:00,37.3,37.36,37.18,37.33,311600.0,17.211,17.2387,17.1556,17.2248,311600.0
2008-05-01 09:30:00,37.09,37.09,36.94,37.04,82000.0,17.3088,17.3088,17.2388,17.2854,82000.0
2008-05-01 09:35:00,37.06,37.06,36.97,36.97,34000.0,17.2948,17.2948,17.2528,17.2528,34000.0
2008-05-01 09:40:00,36.97,37.07,36.97,37.06,38600.0,17.2528,17.2994,17.2528,17.2948,38600.0
2008-05-01 09:45:00,37.07,37.12,37.07,37.11,51400.0,17.2994,17.3228,17.2994,17.3181,51400.0
2008-05-01 09:50:00,37.1,37.13,37.04,37.13,29400.0,17.3134,17.3274,17.2854,17.3274,29400.0
2008-05-01 09:55:00,37.13,37.15,37.06,37.09,39000.0,17.3274,17.3368,17.2948,17.3088,39000.0
2008-05-01 10:00:00,37.1,37.21,37.04,37.15,78900.0,17.3134,17.3648,17.2854,17.3368,78900.0
2008-05-01 10:05:00,37.16,37.17,37.14,37.14,25200.0,17.3414,17.3461,17.3321,17.3321,25200.0
2008-05-01 10:10:00,37.15,37.15,37.1,37.13,19700.0,17.3368,17.3368,17.3134,17.3274,19700.0
2008-05-01 10:15:00,37.14,37.16,37.05,37.09,48900.0,17.3321,17.3414,17.2901,17.3088,48900.0
2008-05-01 10:20:00,37.07,37.13,37.04,37.1,56300.0,17.2994,17.3274,17.2854,17.3134,56300.0
2008-05-01 10:25:00,37.1,37.11,37.05,37.07,33600.0,17.3134,17.3181,17.2901,17.2994,33600.0
2008-05-01 10:30:00,37.07,37.13,37.04,37.09,50900.0,17.2994,17.3274,17.2854,17.3088,50900.0
2008-05-01 10:35:00,37.09,37.11,37.02,37.02,42500.0,17.3088,17.3181,17.2761,17.2761,42500.0
2008-05-01 10:40:00,37.02,37.02,36.9,36.91,56800.0,17.2761,17.2761,17.2201,17.2248,56800.0
2008-05-01 10:45:00,36.91,36.91,36.85,36.86,51100.0,17.2248,17.2248,17.1968,17.2014,51100.0
2008-05-01 10:50:00,36.87,36.89,36.86,36.86,26000.0,17.2061,17.2154,17.2014,17.2014,26000.0
2008-05-01 10:55:00,36.87,36.89,36.85,36.86,28100.0,17.2061,17.2154,17.1968,17.2014,28100.0
2008-05-01 11:00:00,36.85,36.87,36.83,36.85,34600.0,17.1968,17.2061,17.1874,17.1968,34600.0
2008-05-01 11:05:00,36.85,36.88,36.84,36.88,43700.0,17.1968,17.2108,17.1921,17.2108,43700.0
2008-05-01 11:10:00,36.87,36.91,36.86,36.91,50900.0,17.2061,17.2248,17.2014,17.2248,50900.0
2008-05-01 11:15:00,36.91,36.95,36.89,36.93,42700.0,17.2248,17.2434,17.2154,17.2341,42700.0
2008-05-01 11:20:00,36.94,36.96,36.93,36.96,32900.0,17.2388,17.2481,17.2341,17.2481,32900.0
2008-05-01 11:25:00,36.95,36.97,36.91,36.91,30800.0,17.2434,17.2528,17.2248,17.2248,30800.0
2008-05-01 11:30:00,36.91,36.94,36.9,36.94,22700.0,17.2248,17.2388,17.2201,17.2388,22700.0
2008-05-01 11:35:00,36.93,36.97,36.93,36.96,59100.0,17.2341,17.2528,17.2341,17.2481,59100.0
2008-05-01 11:40:00,36.96,36.96,36.88,36.89,90900.0,17.2481,17.2481,17.2108,17.2154,90900.0
2008-05-01 11:45:00,36.89,36.9,36.87,36.87,14800.0,17.2154,17.2201,17.2061,17.2061,14800.0
2008-05-01 11:50:00,36.87,36.87,36.81,36.81,14000.0,17.2061,17.2061,17.1781,17.1781,14000.0
2008-05-01 11:55:00,36.83,36.86,36.82,36.84,20200.0,17.1874,17.2014,17.1828,17.1921,20200.0
2008-05-01 12:00:00,36.85,36.87,36.84,36.86,16800.0,17.1968,17.2061,17.1921,17.2014,16800.0
2008-05-01 12:05:00,36.86,36.87,36.86,36.87,12800.0,17.2014,17.2061,17.2014,17.2061,12800.0
2008-05-01 12:10:00,36.87,36.9,36.86,36.9,25300.0,17.2061,17.2201,17.2014,17.2201,25300.0
2008-05-01 12:15:00,36.9,36.91,36.88,36.9,39800.0,17.2201,17.2248,17.2108,17.2201,39800.0
2008-05-01 12:20:00,36.9,36.91,36.88,36.9,33400.0,17.2201,17.2248,17.2108,17.2201,33400.0
2008-05-01 12:25:00,36.89,36.9,36.85,36.9,25500.0,17.2154,17.2201,17.1968,17.2201,25500.0
2008-05-01 12:30:00,36.9,36.91,36.89,36.9,25800.0,17.2201,17.2248,17.2154,17.2201,25800.0
2008-05-01 12:35:00,36.91,36.95,36.87,36.95,49900.0,17.2248,17.2434,17.2061,17.2434,49900.0
2008-05-01 12:40:00,36.95,37.0,36.95,36.97,45700.0,17.2434,17.2668,17.2434,17.2528,45700.0
2008-05-01 12:45:00,36.97,36.97,36.91,36.93,54200.0,17.2528,17.2528,17.2248,17.2341,54200.0
2008-05-01 12:50:00,36.94,36.98,36.92,36.92,69000.0,17.2388,17.2574,17.2294,17.2294,69000.0
2008-05-01 12:55:00,36.93,36.99,36.92,36.92,183000.0,17.2341,17.2621,17.2294,17.2294,183000.0
2008-05-01 13:00:00,36.92,36.93,36.89,36.89,55500.0,17.2294,17.2341,17.2154,17.2154,55500.0
2008-05-01 13:05:00,36.89,36.93,36.89,36.93,33000.0,17.2154,17.2341,17.2154,17.2341,33000.0
2008-05-01 13:10:00,36.93,36.96,36.91,36.92,133500.0,17.2341,17.2481,17.2248,17.2294,133500.0
2008-05-01 13:15:00,36.93,37.0,36.92,36.94,146100.0,17.2341,17.2668,17.2294,17.2388,146100.0
2008-05-01 13:20:00,36.94,36.94,36.89,36.9,64000.0,17.2388,17.2388,17.2154,17.2201,64000.0
2008-05-01 13:25:00,36.9,36.95,36.89,36.94,42100.0,17.2201,17.2434,17.2154,17.2388,42100.0
2008-05-01 13:30:00,36.94,36.94,36.91,36.91,27700.0,17.2388,17.2388,17.2248,17.2248,27700.0
2008-05-01 13:35:00,36.92,36.92,36.9,36.91,36200.0,17.2294,17.2294,17.2201,17.2248,36200.0
2008-05-01 13:40:00,36.92,36.94,36.91,36.94,20300.0,17.2294,17.2388,17.2248,17.2388,20300.0
2008-05-01 13:45:00,36.94,36.94,36.91,36.93,27800.0,17.2388,17.2388,17.2248,17.2341,27800.0
2008-05-01 13:50:00,36.93,36.93,36.9,36.91,46500.0,17.2341,17.2341,17.2201,17.2248,46500.0
2008-05-01 13:55:00,36.91,36.92,36.89,36.89,40300.0,17.2248,17.2294,17.2154,17.2154,40300.0
2008-05-01 14:00:00,36.9,36.91,36.89,36.91,43500.0,17.2201,17.2248,17.2154,17.2248,43500.0
2008-05-01 14:05:00,36.91,36.93,36.9,36.92,61000.0,17.2248,17.2341,17.2201,17.2294,61000.0
2008-05-01 14:10:00,36.92,36.92,36.9,36.91,28800.0,17.2294,17.2294,17.2201,17.2248,28800.0
2008-05-01 14:15:00,36.91,36.91,36.89,36.9,51900.0,17.2248,17.2248,17.2154,17.2201,51900.0
2008-05-01 14:20:00,36.9,36.98,36.9,36.97,44000.0,17.2201,17.2574,17.2201,17.2528,44000.0
2008-05-01 14:25:00,36.97,36.97,36.95,36.96,39900.0,17.2528,17.2528,17.2434,17.2481,39900.0
2008-05-01 14:30:00,36.96,36.96,36.94,36.95,36800.0,17.2481,17.2481,17.2388,17.2434,36800.0
2008-05-01 14:35:00,36.96,36.97,36.91,36.91,57700.0,17.2481,17.2528,17.2248,17.2248,57700.0
2008-05-01 14:40:00,36.91,37.0,36.9,37.0,58300.0,17.2248,17.2668,17.2201,17.2668,58300.0
2008-05-01 14:45:00,37.0,37.01,36.96,36.97,43700.0,17.2668,17.2714,17.2481,17.2528,43700.0
2008-05-01 14:50:00,36.97,36.98,36.91,36.91,29900.0,17.2528,17.2574,17.2248,17.2248,29900.0
2008-05-01 14:55:00,36.91,36.92,36.84,36.88,65900.0,17.2248,17.2294,17.1921,17.2108,65900.0
2008-05-01 15:00:00,36.88,36.93,36.87,36.91,45300.0,17.2108,17.2341,17.2061,17.2248,45300.0
2008-05-01 15:05:00,36.9,36.9,36.85,36.88,49100.0,17.2201,17.2201,17.1968,17.2108,49100.0
2008-05-01 15:10:00,36.88,36.9,36.87,36.88,27100.0,17.2108,17.2201,17.2061,17.2108,27100.0
2008-05-01 15:15:00,36.88,36.9,36.87,36.9,21300.0,17.2108,17.2201,17.2061,17.2201,21300.0
2008-05-01 15:20:00,36.9,36.9,36.88,36.89,35600.0,17.2201,17.2201,17.2108,17.2154,35600.0
2008-05-01 15:25:00,36.89,36.9,36.86,36.88,61100.0,17.2154,17.2201,17.2014,17.2108,61100.0
2008-05-01 15:30:00,36.87,36.88,36.84,36.88,86700.0,17.2061,17.2108,17.1921,17.2108,86700.0
2008-05-01 15:35:00,36.88,36.89,36.84,36.86,59400.0,17.2108,17.2154,17.1921,17.2014,59400.0
2008-05-01 15:40:00,36.86,36.89,36.85,36.87,114700.0,17.2014,17.2154,17.1968,17.2061,114700.0
2008-05-01 15:45:00,36.88,36.89,36.85,36.88,98500.0,17.2108,17.2154,17.1968,17.2108,98500.0
2008-05-01 15:50:00,36.88,36.92,36.86,36.92,100900.0,17.2108,17.2294,17.2014,17.2294,100900.0
2008-05-01 15:55:00,36.92,36.93,36.87,36.89,288800.0,17.2294,17.2341,17.2061,17.2154,288800.0
2008-05-02 09:30:00,37.09,37.1,36.96,36.98,138000.0,17.3088,17.3134,17.2481,17.2574,138000.0
2008-05-02 09:35:00,37.0,37.02,36.8,36.85,86800.0,17.2668,17.2761,17.1734,17.1968,86800.0
2008-05-02 09:40:00,36.86,36.94,36.83,36.92,71600.0,17.2014,17.2388,17.1874,17.2294,71600.0
2008-05-02 09:45:00,36.93,36.93,36.86,36.87,62600.0,17.2341,17.2341,17.2014,17.2061,62600.0
2008-05-02 09:50:00,36.87,36.96,36.86,36.96,63200.0,17.2061,17.2481,17.2014,17.2481,63200.0
2008-05-02 09:55:00,36.96,36.97,36.87,36.88,75600.0,17.2481,17.2528,17.2061,17.2108,75600.0
2008-05-02 10:00:00,36.89,36.96,36.88,36.92,162100.0,17.2154,17.2481,17.2108,17.2294,162100.0
2008-05-02 10:05:00,36.92,36.96,36.9,36.9,95500.0,17.2294,17.2481,17.2201,17.2201,95500.0
2008-05-02 10:10:00,36.91,36.94,36.89,36.9,80400.0,17.2248,17.2388,17.2154,17.2201,80400.0
2008-05-02 10:15:00,36.9,36.9,36.82,36.82,102100.0,17.2201,17.2201,17.1828,17.1828,102100.0
2008-05-02 10:20:00,36.83,36.83,36.78,36.82,79600.0,17.1874,17.1874,17.1641,17.1828,79600.0
2008-05-02 10:25:00,36.82,36.94,36.82,36.91,72400.0,17.1828,17.2388,17.1828,17.2248,72400.0
2008-05-02 10:30:00,36.9,36.94,36.9,36.93,58400.0,17.2201,17.2388,17.2201,17.2341,58400.0
2008-05-02 10:35:00,36.93,36.95,36.91,36.92,36900.0,17.2341,17.2434,17.2248,17.2294,36900.0
2008-05-02 10:40:00,36.92,37.01,36.92,37.01,61900.0,17.2294,17.2714,17.2294,17.2714,61900.0
2008-05-02 10:45:00,37.01,37.02,36.99,37.02,45200.0,17.2714,17.2761,17.2621,17.2761,45200.0
2008-05-02 10:50:00,37.01,37.03,37.0,37.03,41800.0,17.2714,17.2808,17.2668,17.2808,41800.0
2008-05-02 10:55:00,37.02,37.03,36.99,37.0,52500.0,17.2761,17.2808,17.2621,17.2668,52500.0
2008-05-02 11:00:00,37.0,37.03,37.0,37.02,35700.0,17.2668,17.2808,17.2668,17.2761,35700.0
2008-05-02 11:05:00,37.03,37.1,37.02,37.08,59900.0,17.2808,17.3134,17.2761,17.3041,59900.0
2008-05-02 11:10:00,37.08,37.12,37.07,37.12,57900.0,17.3041,17.3228,17.2994,17.3228,57900.0
2008-05-02 11:15:00,37.12,37.17,37.11,37.13,96800.0,17.3228,17.3461,17.3181,17.3274,96800.0
2008-05-02 11:20:00,37.13,37.14,37.05,37.1,133400.0,17.3274,17.3321,17.2901,17.3134,133400.0
2008-05-02 11:25:00,37.11,37.11,37.09,37.09,47400.0,17.3181,17.3181,17.3088,17.3088,47400.0
2008-05-02 11:30:00,37.09,37.15,37.08,37.13,65700.0,17.3088,17.3368,17.3041,17.3274,65700.0
2008-05-02 11:35:00,37.13,37.15,37.11,37.13,55600.0,17.3274,17.3368,17.3181,17.3274,55600.0
2008-05-02 11:40:00,37.12,37.13,37.1,37.11,78200.0,17.3228,17.3274,17.3134,17.3181,78200.0
2008-05-02 11:45:00,37.1,37.16,37.1,37.16,38400.0,17.3134,17.3414,17.3134,17.3414,38400.0
2008-05-02 11:50:00,37.16,37.19,37.15,37.19,35900.0,17.3414,17.3554,17.3368,17.3554,35900.0
2008-05-02 11:55:00,37.19,37.23,37.19,37.23,37000.0,17.3554,17.3741,17.3554,17.3741,37000.0
2008-05-02 12:00:00,37.23,37.23,37.17,37.17,35200.0,17.3741,17.3741,17.3461,17.3461,35200.0
2008-05-02 12:05:00,37.18,37.18,37.08,37.11,45700.0,17.3508,17.3508,17.3041,17.3181,45700.0
2008-05-02 12:10:00,37.11,37.14,37.1,37.14,33700.0,17.3181,17.3321,17.3134,17.3321,33700.0
2008-05-02 12:15:00,37.14,37.15,37.12,37.15,20900.0,17.3321,17.3368,17.3228,17.3368,20900.0
2008-05-02 12:20:00,37.15,37.22,37.14,37.22,31200.0,17.3368,17.3694,17.3321,17.3694,31200.0
2008-05-02 12:25:00,37.22,37.23,37.21,37.21,17500.0,17.3694,17.3741,17.3648,17.3648,17500.0
2008-05-02 12:30:00,37.21,37.22,37.11,37.12,72600.0,17.3648,17.3694,17.3181,17.3228,72600.0
2008-05-02 12:35:00,37.12,37.16,37.12,37.16,23600.0,17.3228,17.3414,17.3228,17.3414,23600.0
2008-05-02 12:40:00,37.16,37.16,37.14,37.15,16000.0,17.3414,17.3414,17.3321,17.3368,16000.0
2008-05-02 12:45:00,37.15,37.15,37.14,37.14,20500.0,17.3368,17.3368,17.3321,17.3321,20500.0
2008-05-02 12:50:00,37.15,37.15,37.12,37.12,31500.0,17.3368,17.3368,17.3228,17.3228,31500.0
2008-05-02 12:55:00,37.12,37.13,37.1,37.1,36300.0,17.3228,17.3274,17.3134,17.3134,36300.0
2008-05-02 13:00:00,37.1,37.11,37.08,37.08,46800.0,17.3134,17.3181,17.3041,17.3041,46800.0
2008-05-02 13:05:00,37.08,37.1,37.04,37.06,35700.0,17.3041,17.3134,17.2854,17.2948,35700.0
2008-05-02 13:10:00,37.06,37.07,37.05,37.07,26000.0,17.2948,17.2994,17.2901,17.2994,26000.0
2008-05-02 13:15:00,37.07,37.07,37.03,37.03,37700.0,17.2994,17.2994,17.2808,17.2808,37700.0
2008-05-02 13:20:00,37.04,37.06,37.03,37.04,33500.0,17.2854,17.2948,17.2808,17.2854,33500.0
2008-05-02 13:25:00,37.04,37.05,37.03,37.04,21600.0,17.2854,17.2901,17.2808,17.2854,21600.0
2008-05-02 13:30:00,37.04,37.05,37.03,37.05,26300.0,17.2854,17.2901,17.2808,17.2901,26300.0
2008-05-02 13:35:00,37.04,37.07,37.04,37.04,27700.0,17.2854,17.2994,17.2854,17.2854,27700.0
2008-05-02 13:40:00,37.04,37.07,37.04,37.07,19000.0,17.2854,17.2994,17.2854,17.2994,19000.0
2008-05-02 13:45:00,37.07,37.13,37.06,37.13,27400.0,17.2994,17.3274,17.2948,17.3274,27400.0
2008-05-02 13:50:00,37.13,37.14,37.13,37.14,14900.0,17.3274,17.3321,17.3274,17.3321,14900.0
2008-05-02 13:55:00,37.13,37.14,37.11,37.12,54000.0,17.3274,17.3321,17.3181,17.3228,54000.0
2008-05-02 14:00:00,37.12,37.13,37.11,37.12,28500.0,17.3228,17.3274,17.3181,17.3228,28500.0
2008-05-02 14:05:00,37.12,37.13,37.05,37.06,68800.0,17.3228,17.3274,17.2901,17.2948,68800.0
2008-05-02 14:10:00,37.05,37.08,37.05,37.08,50900.0,17.2901,17.3041,17.2901,17.3041,50900.0
2008-05-02 14:15:00,37.08,37.08,37.06,37.07,45400.0,17.3041,17.3041,17.2948,17.2994,45400.0
2008-05-02 14:20:00,37.07,37.09,37.06,37.08,19400.0,17.2994,17.3088,17.2948,17.3041,19400.0
2008-05-02 14:25:00,37.09,37.1,37.05,37.06,34000.0,17.3088,17.3134,17.2901,17.2948,34000.0
2008-05-02 14:30:00,37.06,37.1,37.05,37.1,37600.0,17.2948,17.3134,17.2901,17.3134,37600.0
2008-05-02 14:35:00,37.1,37.15,37.09,37.13,38900.0,17.3134,17.3368,17.3088,17.3274,38900.0
2008-05-02 14:40:00,37.12,37.13,37.05,37.05,58500.0,17.3228,17.3274,17.2901,17.2901,58500.0
2008-05-02 14:45:00,37.06,37.08,37.05,37.08,37100.0,17.2948,17.3041,17.2901,17.3041,37100.0
2008-05-02 14:50:00,37.09,37.09,37.07,37.08,26200.0,17.3088,17.3088,17.2994,17.3041,26200.0
2008-05-02 14:55:00,37.08,37.09,37.04,37.04,37900.0,17.3041,17.3088,17.2854,17.2854,37900.0
2008-05-02 15:00:00,37.04,37.06,37.03,37.04,21900.0,17.2854,17.2948,17.2808,17.2854,21900.0
2008-05-02 15:05:00,37.05,37.07,37.04,37.06,31200.0,17.2901,17.2994,17.2854,17.2948,31200.0
2008-05-02 15:10:00,37.07,37.17,37.06,37.17,77500.0,17.2994,17.3461,17.2948,17.3461,77500.0
2008-05-02 15:15:00,37.16,37.16,37.12,37.15,144400.0,17.3414,17.3414,17.3228,17.3368,144400.0
2008-05-02 15:20:00,37.16,37.18,37.15,37.16,33700.0,17.3414,17.3508,17.3368,17.3414,33700.0
2008-05-02 15:25:00,37.17,37.2,37.16,37.16,70100.0,17.3461,17.3601,17.3414,17.3414,70100.0
2008-05-02 15:30:00,37.16,37.16,37.11,37.11,46500.0,17.3414,17.3414,17.3181,17.3181,46500.0
2008-05-02 15:35:00,37.11,37.15,37.11,37.14,45100.0,17.3181,17.3368,17.3181,17.3321,45100.0
2008-05-02 15:40:00,37.14,37.16,37.13,37.14,81500.0,17.3321,17.3414,17.3274,17.3321,81500.0
2008-05-02 15:45:00,37.14,37.14,37.07,37.08,91900.0,17.3321,17.3321,17.2994,17.3041,91900.0
2008-05-02 15:50:00,37.08,37.08,37.03,37.04,99700.0,17.3041,17.3041,17.2808,17.2854,99700.0
2008-05-02 15:55:00,37.04,37.12,37.02,37.1,173600.0,17.2854,17.3228,17.2761,17.3134,173600.0
2008-05-05 09:30:00,37.14,37.14,36.91,36.91,74400.0,17.3321,17.3321,17.2248,17.2248,74400.0
2008-05-05 09:35:00,36.9,36.95,36.85,36.87,64500.0,17.2201,17.2434,17.1968,17.2061,64500.0
2008-05-05 09:40:00,36.87,36.87,36.8,36.83,68300.0,17.2061,17.2061,17.1734,17.1874,68300.0
2008-05-05 09:45:00,36.82,36.83,36.73,36.74,46800.0,17.1828,17.1874,17.1408,17.1454,46800.0
2008-05-05 09:50:00,36.74,36.9,36.73,36.88,72700.0,17.1454,17.2201,17.1408,17.2108,72700.0
2008-05-05 09:55:00,36.88,36.96,36.87,36.87,47400.0,17.2108,17.2481,17.2061,17.2061,47400.0
2008-05-05 10:00:00,36.88,36.94,36.84,36.84,67200.0,17.2108,17.2388,17.1921,17.1921,67200.0
2008-05-05 10:05:00,36.85,36.89,36.84,36.86,69600.0,17.1968,17.2154,17.1921,17.2014,69600.0
2008-05-05 10:10:00,36.85,36.89,36.85,36.88,34900.0,17.1968,17.2154,17.1968,17.2108,34900.0
2008-05-05 10:15:00,36.87,36.88,36.81,36.82,53400.0,17.2061,17.2108,17.1781,17.1828,53400.0
2008-05-05 10:20:00,36.83,36.83,36.78,36.79,54000.0,17.1874,17.1874,17.1641,17.1688,54000.0
2008-05-05 10:25:00,36.8,36.81,36.79,36.8,40000.0,17.1734,17.1781,17.1688,17.1734,40000.0
2008-05-05 10:30:00,36.8,36.81,36.78,36.8,24000.0,17.1734,17.1781,17.1641,17.1734,24000.0
2008-05-05 10:35:00,36.79,36.8,36.77,36.77,30400.0,17.1688,17.1734,17.1594,17.1594,30400.0
2008-05-05 10:40:00,36.78,36.81,36.76,36.8,28600.0,17.1641,17.1781,17.1548,17.1734,28600.0
2008-05-05 10:45:00,36.79,36.82,36.79,36.82,30900.0,17.1688,17.1828,17.1688,17.1828,30900.0
2008-05-05 10:50:00,36.82,36.82,36.77,36.77,43700.0,17.1828,17.1828,17.1594,17.1594,43700.0
2008-05-05 10:55:00,36.77,36.77,36.73,36.75,25200.0,17.1594,17.1594,17.1408,17.1501,25200.0
2008-05-05 11:00:00,36.75,36.75,36.71,36.73,85000.0,17.1501,17.1501,17.1314,17.1408,85000.0
2008-05-05 11:05:00,36.74,36.74,36.72,36.74,13700.0,17.1454,17.1454,17.1361,17.1454,13700.0
2008-05-05 11:10:00,36.73,36.74,36.73,36.74,15800.0,17.1408,17.1454,17.1408,17.1454,15800.0
2008-05-05 11:15:00,36.73,36.74,36.71,36.74,40500.0,17.1408,17.1454,17.1314,17.1454,40500.0
2008-05-05 11:20:00,36.73,36.74,36.7,36.7,21500.0,17.1408,17.1454,17.1268,17.1268,21500.0
2008-05-05 11:25:00,36.71,36.72,36.7,36.71,26000.0,17.1314,17.1361,17.1268,17.1314,26000.0
2008-05-05 11:30:00,36.71,36.72,36.7,36.7,13800.0,17.1314,17.1361,17.1268,17.1268,13800.0
2008-05-05 11:35:00,36.71,36.73,36.7,36.72,38300.0,17.1314,17.1408,17.1268,17.1361,38300.0
2008-05-05 11:40:00,36.72,36.73,36.7,36.72,36800.0,17.1361,17.1408,17.1268,17.1361,36800.0
2008-05-05 11:45:00,36.73,36.75,36.7,36.75,63000.0,17.1408,17.1501,17.1268,17.1501,63000.0
2008-05-05 11:50:00,36.74,36.78,36.74,36.75,41400.0,17.1454,17.1641,17.1454,17.1501,41400.0
2008-05-05 11:55:00,36.75,36.76,36.69,36.7,27900.0,17.1501,17.1548,17.1221,17.1268,27900.0
2008-05-05 12:00:00,36.69,36.69,36.64,36.64,20300.0,17.1221,17.1221,17.0988,17.0988,20300.0
2008-05-05 12:05:00,36.64,36.69,36.64,36.68,57100.0,17.0988,17.1221,17.0988,17.1174,57100.0
2008-05-05 12:10:00,36.67,36.68,36.66,36.66,30400.0,17.1128,17.1174,17.1081,17.1081,30400.0
2008-05-05 12:15:00,36.67,36.71,36.66,36.71,28400.0,17.1128,17.1314,17.1081,17.1314,28400.0
2008-05-05 12:20:00,36.71,36.72,36.66,36.68,31500.0,17.1314,17.1361,17.1081,17.1174,31500.0
2008-05-05 12:25:00,36.68,36.71,36.66,36.69,38300.0,17.1174,17.1314,17.1081,17.1221,38300.0
2008-05-05 12:30:00,36.68,36.73,36.64,36.72,43800.0,17.1174,17.1408,17.0988,17.1361,43800.0
2008-05-05 12:35:00,36.73,36.74,36.72,36.74,30700.0,17.1408,17.1454,17.1361,17.1454,30700.0
2008-05-05 12:40:00,36.73,36.76,36.73,36.76,28800.0,17.1408,17.1548,17.1408,17.1548,28800.0
2008-05-05 12:45:00,36.75,36.78,36.74,36.76,54700.0,17.1501,17.1641,17.1454,17.1548,54700.0
2008-05-05 12:50:00,36.76,36.77,36.74,36.75,27200.0,17.1548,17.1594,17.1454,17.1501,27200.0
2008-05-05 12:55:00,36.74,36.75,36.69,36.7,44100.0,17.1454,17.1501,17.1221,17.1268,44100.0
2008-05-05 13:00:00,36.7,36.7,36.68,36.69,10100.0,17.1268,17.1268,17.1174,17.1221,10100.0
2008-05-05 13:05:00,36.68,36.72,36.68,36.69,66700.0,17.1174,17.1361,17.1174,17.1221,66700.0
2008-05-05 13:10:00,36.69,36.72,36.68,36.69,59700.0,17.1221,17.1361,17.1174,17.1221,59700.0
2008-05-05 13:15:00,36.68,36.71,36.68,36.68,42000.0,17.1174,17.1314,17.1174,17.1174,42000.0
2008-05-05 13:20:00,36.69,36.7,36.68,36.7,15300.0,17.1221,17.1268,17.1174,17.1268,15300.0
2008-05-05 13:25:00,36.69,36.72,36.68,36.7,32900.0,17.1221,17.1361,17.1174,17.1268,32900.0
2008-05-05 13:30:00,36.7,36.72,36.69,36.7,39800.0,17.1268,17.1361,17.1221,17.1268,39800.0
2008-05-05 13:35:00,36.7,36.71,36.69,36.71,17300.0,17.1268,17.1314,17.1221,17.1314,17300.0
2008-05-05 13:40:00,36.71,36.74,36.7,36.74,34000.0,17.1314,17.1454,17.1268,17.1454,34000.0
2008-05-05 13:45:00,36.73,36.75,36.72,36.74,29500.0,17.1408,17.1501,17.1361,17.1454,29500.0
2008-05-05 13:50:00,36.72,36.77,36.72,36.75,18500.0,17.1361,17.1594,17.1361,17.1501,18500.0
2008-05-05 13:55:00,36.75,36.75,36.72,36.74,23100.0,17.1501,17.1501,17.1361,17.1454,23100.0
2008-05-05 14:00:00,36.73,36.74,36.71,36.73,17400.0,17.1408,17.1454,17.1314,17.1408,17400.0
2008-05-05 14:05:00,36.72,36.74,36.72,36.73,11800.0,17.1361,17.1454,17.1361,17.1408,11800.0
2008-05-05 14:10:00,36.73,36.74,36.72,36.74,34300.0,17.1408,17.1454,17.1361,17.1454,34300.0
2008-05-05 14:15:00,36.73,36.74,36.69,36.71,22800.0,17.1408,17.1454,17.1221,17.1314,22800.0
2008-05-05 14:20:00,36.71,36.72,36.68,36.71,46600.0,17.1314,17.1361,17.1174,17.1314,46600.0
2008-05-05 14:25:00,36.7,36.71,36.67,36.69,115900.0,17.1268,17.1314,17.1128,17.1221,115900.0
2008-05-05 14:30:00,36.68,36.68,36.64,36.64,20600.0,17.1174,17.1174,17.0988,17.0988,20600.0
2008-05-05 14:35:00,36.65,36.66,36.64,36.65,20400.0,17.1034,17.1081,17.0988,17.1034,20400.0
2008-05-05 14:40:00,36.64,36.66,36.63,36.64,14200.0,17.0988,17.1081,17.0941,17.0988,14200.0
2008-05-05 14:45:00,36.63,36.66,36.63,36.65,23300.0,17.0941,17.1081,17.0941,17.1034,23300.0
2008-05-05 14:50:00,36.66,36.67,36.65,36.66,16000.0,17.1081,17.1128,17.1034,17.1081,16000.0
2008-05-05 14:55:00,36.65,36.68,36.65,36.68,24700.0,17.1034,17.1174,17.1034,17.1174,24700.0
2008-05-05 15:00:00,36.68,36.68,36.65,36.66,30300.0,17.1174,17.1174,17.1034,17.1081,30300.0
2008-05-05 15:05:00,36.66,36.67,36.65,36.66,21700.0,17.1081,17.1128,17.1034,17.1081,21700.0
2008-05-05 15:10:00,36.66,36.68,36.65,36.68,34700.0,17.1081,17.1174,17.1034,17.1174,34700.0
2008-05-05 15:15:00,36.67,36.68,36.66,36.67,28800.0,17.1128,17.1174,17.1081,17.1128,28800.0
2008-05-05 15:20:00,36.67,36.69,36.67,36.69,29500.0,17.1128,17.1221,17.1128,17.1221,29500.0
2008-05-05 15:25:00,36.68,36.69,36.68,36.68,23100.0,17.1174,17.1221,17.1174,17.1174,23100.0
2008-05-05 15:30:00,36.68,36.7,36.68,36.69,32600.0,17.1174,17.1268,17.1174,17.1221,32600.0
2008-05-05 15:35:00,36.69,36.71,36.66,36.7,65000.0,17.1221,17.1314,17.1081,17.1268,65000.0
2008-05-05 15:40:00,36.7,36.73,36.68,36.71,74900.0,17.1268,17.1408,17.1174,17.1314,74900.0
2008-05-05 15:45:00,36.72,36.76,36.71,36.73,96800.0,17.1361,17.1548,17.1314,17.1408,96800.0
2008-05-05 15:50:00,36.73,36.8,36.73,36.8,82300.0,17.1408,17.1734,17.1408,17.1734,82300.0
2008-05-05 15:55:00,36.79,36.81,36.75,36.75,138400.0,17.1688,17.1781,17.1501,17.1501,138400.0
2008-05-06 09:30:00,36.62,36.69,36.59,36.59,46400.0,17.0894,17.1221,17.0754,17.0754,46400.0
2008-05-06 09:35:00,36.58,36.59,36.45,36.46,47000.0,17.0708,17.0754,17.0101,17.0148,47000.0
2008-05-06 09:40:00,36.47,36.47,36.34,36.39,40000.0,17.0194,17.0194,16.9588,16.9821,40000.0
2008-05-06 09:45:00,36.38,36.48,36.38,36.48,53400.0,16.9774,17.0241,16.9774,17.0241,53400.0
2008-05-06 09:50:00,36.48,36.53,36.47,36.52,43300.0,17.0241,17.0474,17.0194,17.0428,43300.0
2008-05-06 09:55:00,36.53,36.54,36.5,36.52,38400.0,17.0474,17.0521,17.0334,17.0428,38400.0
2008-05-06 10:00:00,36.51,36.54,36.5,36.53,51000.0,17.0381,17.0521,17.0334,17.0474,51000.0
2008-05-06 10:05:00,36.53,36.62,36.53,36.62,61900.0,17.0474,17.0894,17.0474,17.0894,61900.0
2008-05-06 10:10:00,36.62,36.65,36.52,36.53,37200.0,17.0894,17.1034,17.0428,17.0474,37200.0
2008-05-06 10:15:00,36.53,36.54,36.48,36.52,45400.0,17.0474,17.0521,17.0241,17.0428,45400.0
2008-05-06 10:20:00,36.52,36.55,36.52,36.54,21300.0,17.0428,17.0568,17.0428,17.0521,21300.0
2008-05-06 10:25:00,36.54,36.55,36.5,36.51,23300.0,17.0521,17.0568,17.0334,17.0381,23300.0
2008-05-06 10:30:00,36.52,36.52,36.46,36.48,24900.0,17.0428,17.0428,17.0148,17.0241,24900.0
2008-05-06 10:35:00,36.48,36.5,36.46,36.47,19200.0,17.0241,17.0334,17.0148,17.0194,19200.0
2008-05-06 10:40:00,36.47,36.49,36.46,36.49,21600.0,17.0194,17.0288,17.0148,17.0288,21600.0
2008-05-06 10:45:00,36.48,36.48,36.45,36.45,16000.0,17.0241,17.0241,17.0101,17.0101,16000.0
2008-05-06 10:50:00,36.46,36.46,36.39,36.39,48300.0,17.0148,17.0148,16.9821,16.9821,48300.0
2008-05-06 10:55:00,36.4,36.41,36.38,36.41,20800.0,16.9868,16.9914,16.9774,16.9914,20800.0
2008-05-06 11:00:00,36.41,36.49,36.41,36.48,38800.0,16.9914,17.0288,16.9914,17.0241,38800.0
2008-05-06 11:05:00,36.47,36.5,36.44,36.47,30700.0,17.0194,17.0334,17.0054,17.0194,30700.0
2008-05-06 11:10:00,36.47,36.47,36.38,36.39,31800.0,17.0194,17.0194,16.9774,16.9821,31800.0
2008-05-06 11:15:00,36.39,36.41,36.37,36.4,27700.0,16.9821,16.9914,16.9728,16.9868,27700.0
2008-05-06 11:20:00,36.4,36.44,36.4,36.44,15100.0,16.9868,17.0054,16.9868,17.0054,15100.0
2008-05-06 11:25:00,36.44,36.44,36.43,36.44,13400.0,17.0054,17.0054,17.0008,17.0054,13400.0
2008-05-06 11:30:00,36.43,36.44,36.42,36.43,22500.0,17.0008,17.0054,16.9961,17.0008,22500.0
2008-05-06 11:35:00,36.42,36.45,36.42,36.43,27300.0,16.9961,17.0101,16.9961,17.0008,27300.0
2008-05-06 11:40:00,36.43,36.45,36.43,36.45,14100.0,17.0008,17.0101,17.0008,17.0101,14100.0
2008-05-06 11:45:00,36.44,36.46,36.44,36.46,11000.0,17.0054,17.0148,17.0054,17.0148,11000.0
2008-05-06 11:50:00,36.45,36.47,36.44,36.44,14300.0,17.0101,17.0194,17.0054,17.0054,14300.0
2008-05-06 11:55:00,36.45,36.48,36.41,36.48,26400.0,17.0101,17.0241,16.9914,17.0241,26400.0
2008-05-06 12:00:00,36.48,36.53,36.48,36.52,30600.0,17.0241,17.0474,17.0241,17.0428,30600.0
2008-05-06 12:05:00,36.52,36.52,36.49,36.52,16400.0,17.0428,17.0428,17.0288,17.0428,16400.0
2008-05-06 12:10:00,36.53,36.53,36.49,36.51,25000.0,17.0474,17.0474,17.0288,17.0381,25000.0
2008-05-06 12:15:00,36.51,36.53,36.49,36.52,19500.0,17.0381,17.0474,17.0288,17.0428,19500.0
2008-05-06 12:20:00,36.51,36.58,36.51,36.54,44200.0,17.0381,17.0708,17.0381,17.0521,44200.0
2008-05-06 12:25:00,36.54,36.58,36.53,36.55,14500.0,17.0521,17.0708,17.0474,17.0568,14500.0
2008-05-06 12:30:00,36.55,36.57,36.54,36.57,21700.0,17.0568,17.0661,17.0521,17.0661,21700.0
2008-05-06 12:35:00,36.55,36.56,36.54,36.55,12800.0,17.0568,17.0614,17.0521,17.0568,12800.0
2008-05-06 12:40:00,36.55,36.61,36.54,36.6,34600.0,17.0568,17.0848,17.0521,17.0801,34600.0
2008-05-06 12:45:00,36.6,36.64,36.59,36.64,20200.0,17.0801,17.0988,17.0754,17.0988,20200.0
2008-05-06 12:50:00,36.65,36.73,36.6,36.6,63500.0,17.1034,17.1408,17.0801,17.0801,63500.0
2008-05-06 12:55:00,36.6,36.65,36.59,36.64,15600.0,17.0801,17.1034,17.0754,17.0988,15600.0
2008-05-06 13:00:00,36.65,36.65,36.63,36.63,7900.0,17.1034,17.1034,17.0941,17.0941,7900.0
2008-05-06 13:05:00,36.63,36.64,36.61,36.62,8400.0,17.0941,17.0988,17.0848,17.0894,8400.0
2008-05-06 13:10:00,36.62,36.62,36.6,36.6,12100.0,17.0894,17.0894,17.0801,17.0801,12100.0
2008-05-06 13:15:00,36.61,36.65,36.59,36.65,22700.0,17.0848,17.1034,17.0754,17.1034,22700.0
2008-05-06 13:20:00,36.65,36.65,36.63,36.63,18000.0,17.1034,17.1034,17.0941,17.0941,18000.0
2008-05-06 13:25:00,36.62,36.63,36.6,36.6,6600.0,17.0894,17.0941,17.0801,17.0801,6600.0
2008-05-06 13:30:00,36.6,36.61,36.59,36.6,15100.0,17.0801,17.0848,17.0754,17.0801,15100.0
2008-05-06 13:35:00,36.6,36.63,36.59,36.62,16800.0,17.0801,17.0941,17.0754,17.0894,16800.0
2008-05-06 13:40:00,36.62,36.65,36.6,36.64,13900.0,17.0894,17.1034,17.0801,17.0988,13900.0
2008-05-06 13:45:00,36.64,36.65,36.54,36.56,45300.0,17.0988,17.1034,17.0521,17.0614,45300.0
2008-05-06 13:50:00,36.56,36.66,36.56,36.66,24300.0,17.0614,17.1081,17.0614,17.1081,24300.0
2008-05-06 13:55:00,36.65,36.66,36.61,36.63,21800.0,17.1034,17.1081,17.0848,17.0941,21800.0
2008-05-06 14:00:00,36.62,36.65,36.54,36.56,44600.0,17.0894,17.1034,17.0521,17.0614,44600.0
2008-05-06 14:05:00,36.56,36.59,36.56,36.59,20900.0,17.0614,17.0754,17.0614,17.0754,20900.0
2008-05-06 14:10:00,36.59,36.62,36.59,36.61,18300.0,17.0754,17.0894,17.0754,17.0848,18300.0
2008-05-06 14:15:00,36.61,36.61,36.59,36.6,26700.0,17.0848,17.0848,17.0754,17.0801,26700.0
2008-05-06 14:20:00,36.6,36.64,36.6,36.63,17500.0,17.0801,17.0988,17.0801,17.0941,17500.0
2008-05-06 14:25:00,36.64,36.67,36.62,36.66,20100.0,17.0988,17.1128,17.0894,17.1081,20100.0
2008-05-06 14:30:00,36.66,36.67,36.65,36.65,19100.0,17.1081,17.1128,17.1034,17.1034,19100.0
2008-05-06 14:35:00,36.66,36.66,36.63,36.64,24800.0,17.1081,17.1081,17.0941,17.0988,24800.0
2008-05-06 14:40:00,36.63,36.64,36.61,36.62,16300.0,17.0941,17.0988,17.0848,17.0894,16300.0
2008-05-06 14:45:00,36.62,36.71,36.62,36.7,34600.0,17.0894,17.1314,17.0894,17.1268,34600.0
2008-05-06 14:50:00,36.69,36.75,36.69,36.73,46300.0,17.1221,17.1501,17.1221,17.1408,46300.0
2008-05-06 14:55:00,36.73,36.74,36.72,36.72,24300.0,17.1408,17.1454,17.1361,17.1361,24300.0
2008-05-06 15:00:00,36.72,36.73,36.66,36.67,18800.0,17.1361,17.1408,17.1081,17.1128,18800.0
2008-05-06 15:05:00,36.66,36.67,36.6,36.6,22100.0,17.1081,17.1128,17.0801,17.0801,22100.0
2008-05-06 15:10:00,36.6,36.61,36.6,36.61,17800.0,17.0801,17.0848,17.0801,17.0848,17800.0
2008-05-06 15:15:00,36.61,36.64,36.6,36.62,34500.0,17.0848,17.0988,17.0801,17.0894,34500.0
2008-05-06 15:20:00,36.63,36.63,36.6,36.6,23300.0,17.0941,17.0941,17.0801,17.0801,23300.0
2008-05-06 15:25:00,36.61,36.61,36.59,36.6,34200.0,17.0848,17.0848,17.0754,17.0801,34200.0
2008-05-06 15:30:00,36.59,36.65,36.59,36.65,78000.0,17.0754,17.1034,17.0754,17.1034,78000.0
2008-05-06 15:35:00,36.65,36.69,36.63,36.65,29000.0,17.1034,17.1221,17.0941,17.1034,29000.0
2008-05-06 15:40:00,36.65,36.69,36.62,36.63,61200.0,17.1034,17.1221,17.0894,17.0941,61200.0
2008-05-06 15:45:00,36.62,36.64,36.62,36.62,33800.0,17.0894,17.0988,17.0894,17.0894,33800.0
2008-05-06 15:50:00,36.62,36.66,36.62,36.66,51300.0,17.0894,17.1081,17.0894,17.1081,51300.0
2008-05-06 15:55:00,36.65,36.7,36.65,36.67,156500.0,17.1034,17.1268,17.1034,17.1128,156500.0
2008-05-07 09:30:00,36.74,36.74,36.61,36.67,36200.0,17.1454,17.1454,17.0848,17.1128,36200.0
2008-05-07 09:35:00,36.67,36.7,36.63,36.68,28200.0,17.1128,17.1268,17.0941,17.1174,28200.0
2008-05-07 09:40:00,36.67,36.68,36.58,36.63,37000.0,17.1128,17.1174,17.0708,17.0941,37000.0
2008-05-07 09:45:00,36.63,36.63,36.52,36.52,48700.0,17.0941,17.0941,17.0428,17.0428,48700.0
2008-05-07 09:50:00,36.54,36.54,36.49,36.49,39100.0,17.0521,17.0521,17.0288,17.0288,39100.0
2008-05-07 09:55:00,36.49,36.52,36.49,36.51,19400.0,17.0288,17.0428,17.0288,17.0381,19400.0
2008-05-07 10:00:00,36.51,36.54,36.5,36.54,33700.0,17.0381,17.0521,17.0334,17.0521,33700.0
2008-05-07 10:05:00,36.54,36.56,36.51,36.53,31100.0,17.0521,17.0614,17.0381,17.0474,31100.0
2008-05-07 10:10:00,36.53,36.61,36.53,36.61,62600.0,17.0474,17.0848,17.0474,17.0848,62600.0
2008-05-07 10:15:00,36.61,36.66,36.59,36.66,26600.0,17.0848,17.1081,17.0754,17.1081,26600.0
2008-05-07 10:20:00,36.65,36.69,36.65,36.67,52400.0,17.1034,17.1221,17.1034,17.1128,52400.0
2008-05-07 10:25:00,36.67,36.68,36.65,36.65,13100.0,17.1128,17.1174,17.1034,17.1034,13100.0
2008-05-07 10:30:00,36.64,36.69,36.63,36.64,46800.0,17.0988,17.1221,17.0941,17.0988,46800.0
2008-05-07 10:35:00,36.64,36.67,36.63,36.65,30900.0,17.0988,17.1128,17.0941,17.1034,30900.0
2008-05-07 10:40:00,36.65,36.69,36.64,36.64,31300.0,17.1034,17.1221,17.0988,17.0988,31300.0
2008-05-07 10:45:00,36.63,36.64,36.48,36.49,79300.0,17.0941,17.0988,17.0241,17.0288,79300.0
2008-05-07 10:50:00,36.48,36.51,36.48,36.51,36600.0,17.0241,17.0381,17.0241,17.0381,36600.0
2008-05-07 10:55:00,36.5,36.51,36.48,36.49,35200.0,17.0334,17.0381,17.0241,17.0288,35200.0
2008-05-07 11:00:00,36.49,36.56,36.47,36.55,31000.0,17.0288,17.0614,17.0194,17.0568,31000.0
2008-05-07 11:05:00,36.55,36.58,36.54,36.58,21000.0,17.0568,17.0708,17.0521,17.0708,21000.0
2008-05-07 11:10:00,36.58,36.7,36.58,36.7,45300.0,17.0708,17.1268,17.0708,17.1268,45300.0
2008-05-07 11:15:00,36.7,36.7,36.66,36.67,32000.0,17.1268,17.1268,17.1081,17.1128,32000.0
2008-05-07 11:20:00,36.67,36.67,36.63,36.63,28800.0,17.1128,17.1128,17.0941,17.0941,28800.0
2008-05-07 11:25:00,36.63,36.66,36.62,36.66,26200.0,17.0941,17.1081,17.0894,17.1081,26200.0
2008-05-07 11:30:00,36.67,36.71,36.66,36.7,30400.0,17.1128,17.1314,17.1081,17.1268,30400.0
2008-05-07 11:35:00,36.7,36.7,36.69,36.7,25200.0,17.1268,17.1268,17.1221,17.1268,25200.0
2008-05-07 11:40:00,36.7,36.7,36.67,36.67,24000.0,17.1268,17.1268,17.1128,17.1128,24000.0
2008-05-07 11:45:00,36.66,36.7,36.65,36.7,60400.0,17.1081,17.1268,17.1034,17.1268,60400.0
2008-05-07 11:50:00,36.69,36.71,36.69,36.7,33500.0,17.1221,17.1314,17.1221,17.1268,33500.0
2008-05-07 11:55:00,36.69,36.73,36.69,36.73,19200.0,17.1221,17.1408,17.1221,17.1408,19200.0
2008-05-07 12:00:00,36.72,36.73,36.69,36.73,44200.0,17.1361,17.1408,17.1221,17.1408,44200.0
2008-05-07 12:05:00,36.73,36.75,36.71,36.71,58700.0,17.1408,17.1501,17.1314,17.1314,58700.0
2008-05-07 12:10:00,36.71,36.73,36.69,36.69,27000.0,17.1314,17.1408,17.1221,17.1221,27000.0
2008-05-07 12:15:00,36.7,36.71,36.69,36.69,8100.0,17.1268,17.1314,17.1221,17.1221,8100.0
2008-05-07 12:20:00,36.69,36.7,36.67,36.67,48500.0,17.1221,17.1268,17.1128,17.1128,48500.0
2008-05-07 12:25:00,36.67,36.67,36.66,36.66,9700.0,17.1128,17.1128,17.1081,17.1081,9700.0
2008-05-07 12:30:00,36.67,36.67,36.66,36.66,12900.0,17.1128,17.1128,17.1081,17.1081,12900.0
2008-05-07 12:35:00,36.66,36.67,36.64,36.64,11000.0,17.1081,17.1128,17.0988,17.0988,11000.0
2008-05-07 12:40:00,36.64,36.65,36.61,36.65,44500.0,17.0988,17.1034,17.0848,17.1034,44500.0
2008-05-07 12:45:00,36.66,36.67,36.64,36.64,35900.0,17.1081,17.1128,17.0988,17.0988,35900.0
2008-05-07 12:50:00,36.63,36.63,36.61,36.62,22900.0,17.0941,17.0941,17.0848,17.0894,22900.0
2008-05-07 12:55:00,36.61,36.62,36.61,36.61,5100.0,17.0848,17.0894,17.0848,17.0848,5100.0
2008-05-07 13:00:00,36.62,36.62,36.55,36.55,59400.0,17.0894,17.0894,17.0568,17.0568,59400.0
2008-05-07 13:05:00,36.56,36.56,36.5,36.51,30400.0,17.0614,17.0614,17.0334,17.0381,30400.0
2008-05-07 13:10:00,36.5,36.5,36.44,36.46,32600.0,17.0334,17.0334,17.0054,17.0148,32600.0
2008-05-07 13:15:00,36.45,36.47,36.45,36.47,14800.0,17.0101,17.0194,17.0101,17.0194,14800.0
2008-05-07 13:20:00,36.47,36.53,36.46,36.53,21900.0,17.0194,17.0474,17.0148,17.0474,21900.0
2008-05-07 13:25:00,36.52,36.55,36.5,36.54,45800.0,17.0428,17.0568,17.0334,17.0521,45800.0
2008-05-07 13:30:00,36.52,36.55,36.52,36.55,7000.0,17.0428,17.0568,17.0428,17.0568,7000.0
2008-05-07 13:35:00,36.54,36.55,36.51,36.52,18600.0,17.0521,17.0568,17.0381,17.0428,18600.0
2008-05-07 13:40:00,36.51,36.53,36.5,36.51,8600.0,17.0381,17.0474,17.0334,17.0381,8600.0
2008-05-07 13:45:00,36.51,36.54,36.51,36.53,14300.0,17.0381,17.0521,17.0381,17.0474,14300.0
2008-05-07 13:50:00,36.53,36.55,36.53,36.53,8800.0,17.0474,17.0568,17.0474,17.0474,8800.0
2008-05-07 13:55:00,36.52,36.52,36.49,36.52,18600.0,17.0428,17.0428,17.0288,17.0428,18600.0
2008-05-07 14:00:00,36.52,36.53,36.51,36.53,12400.0,17.0428,17.0474,17.0381,17.0474,12400.0
2008-05-07 14:05:00,36.53,36.56,36.53,36.55,42200.0,17.0474,17.0614,17.0474,17.0568,42200.0
2008-05-07 14:10:00,36.55,36.55,36.54,36.54,19800.0,17.0568,17.0568,17.0521,17.0521,19800.0
2008-05-07 14:15:00,36.54,36.54,36.5,36.53,22600.0,17.0521,17.0521,17.0334,17.0474,22600.0
2008-05-07 14:20:00,36.52,36.57,36.5,36.52,47600.0,17.0428,17.0661,17.0334,17.0428,47600.0
2008-05-07 14:25:00,36.52,36.52,36.43,36.49,68600.0,17.0428,17.0428,17.0008,17.0288,68600.0
2008-05-07 14:30:00,36.47,36.48,36.39,36.41,129900.0,17.0194,17.0241,16.9821,16.9914,129900.0
2008-05-07 14:35:00,36.41,36.44,36.39,36.39,37500.0,16.9914,17.0054,16.9821,16.9821,37500.0
2008-05-07 14:40:00,36.4,36.42,36.39,36.41,21100.0,16.9868,16.9961,16.9821,16.9914,21100.0
2008-05-07 14:45:00,36.41,36.43,36.35,36.4,50000.0,16.9914,17.0008,16.9634,16.9868,50000.0
2008-05-07 14:50:00,36.39,36.41,36.39,36.41,16900.0,16.9821,16.9914,16.9821,16.9914,16900.0
2008-05-07 14:55:00,36.4,36.45,36.39,36.44,29100.0,16.9868,17.0101,16.9821,17.0054,29100.0
2008-05-07 15:00:00,36.43,36.45,36.41,36.45,24600.0,17.0008,17.0101,16.9914,17.0101,24600.0
2008-05-07 15:05:00,36.45,36.47,36.41,36.43,44500.0,17.0101,17.0194,16.9914,17.0008,44500.0
2008-05-07 15:10:00,36.42,36.51,36.39,36.49,72600.0,16.9961,17.0381,16.9821,17.0288,72600.0
2008-05-07 15:15:00,36.49,36.51,36.46,36.47,36400.0,17.0288,17.0381,17.0148,17.0194,36400.0
2008-05-07 15:20:00,36.46,36.48,36.39,36.4,56200.0,17.0148,17.0241,16.9821,16.9868,56200.0
2008-05-07 15:25:00,36.39,36.39,36.31,36.36,56400.0,16.9821,16.9821,16.9448,16.9681,56400.0
2008-05-07 15:30:00,36.36,36.41,36.3,36.4,73900.0,16.9681,16.9914,16.9401,16.9868,73900.0
2008-05-07 15:35:00,36.41,36.45,36.32,36.35,65400.0,16.9914,17.0101,16.9494,16.9634,65400.0
2008-05-07 15:40:00,36.35,36.41,36.32,36.39,65600.0,16.9634,16.9914,16.9494,16.9821,65600.0
2008-05-07 15:45:00,36.4,36.45,36.35,36.35,80600.0,16.9868,17.0101,16.9634,16.9634,80600.0
2008-05-07 15:50:00,36.35,36.38,36.28,36.31,133700.0,16.9634,16.9774,16.9308,16.9448,133700.0
2008-05-07 15:55:00,36.31,36.32,36.24,36.3,208200.0,16.9448,16.9494,16.9121,16.9401,208200.0
2008-05-08 09:30:00,36.45,36.45,36.35,36.35,48500.0,17.0101,17.0101,16.9634,16.9634,48500.0
2008-05-08 09:35:00,36.36,36.53,36.35,36.51,43500.0,16.9681,17.0474,16.9634,17.0381,43500.0
2008-05-08 09:40:00,36.5,36.56,36.41,36.45,58500.0,17.0334,17.0614,16.9914,17.0101,58500.0
2008-05-08 09:45:00,36.45,36.45,36.3,36.3,36300.0,17.0101,17.0101,16.9401,16.9401,36300.0
2008-05-08 09:50:00,36.31,36.39,36.3,36.38,35500.0,16.9448,16.9821,16.9401,16.9774,35500.0
2008-05-08 09:55:00,36.39,36.4,36.3,36.34,54500.0,16.9821,16.9868,16.9401,16.9588,54500.0
2008-05-08 10:00:00,36.35,36.36,36.3,36.3,39200.0,16.9634,16.9681,16.9401,16.9401,39200.0
2008-05-08 10:05:00,36.3,36.36,36.29,36.35,48300.0,16.9401,16.9681,16.9354,16.9634,48300.0
2008-05-08 10:10:00,36.35,36.38,36.3,36.32,63800.0,16.9634,16.9774,16.9401,16.9494,63800.0
2008-05-08 10:15:00,36.3,36.33,36.25,36.27,61400.0,16.9401,16.9541,16.9168,16.9261,61400.0
2008-05-08 10:20:00,36.28,36.28,36.25,36.28,71900.0,16.9308,16.9308,16.9168,16.9308,71900.0
2008-05-08 10:25:00,36.28,36.33,36.28,36.29,57500.0,16.9308,16.9541,16.9308,16.9354,57500.0
2008-05-08 10:30:00,36.3,36.32,36.28,36.31,46600.0,16.9401,16.9494,16.9308,16.9448,46600.0
2008-05-08 10:35:00,36.3,36.31,36.2,36.2,31700.0,16.9401,16.9448,16.8934,16.8934,31700.0
2008-05-08 10:40:00,36.2,36.24,36.19,36.24,20600.0,16.8934,16.9121,16.8888,16.9121,20600.0
2008-05-08 10:45:00,36.24,36.3,36.24,36.29,18200.0,16.9121,16.9401,16.9121,16.9354,18200.0
2008-05-08 10:50:00,36.3,36.35,36.29,36.32,23200.0,16.9401,16.9634,16.9354,16.9494,23200.0
2008-05-08 10:55:00,36.32,36.34,36.31,36.32,20100.0,16.9494,16.9588,16.9448,16.9494,20100.0
2008-05-08 11:00:00,36.31,36.32,36.27,36.28,12300.0,16.9448,16.9494,16.9261,16.9308,12300.0
2008-05-08 11:05:00,36.28,36.35,36.28,36.35,38300.0,16.9308,16.9634,16.9308,16.9634,38300.0
2008-05-08 11:10:00,36.35,36.4,36.34,36.39,44700.0,16.9634,16.9868,16.9588,16.9821,44700.0
2008-05-08 11:15:00,36.39,36.4,36.35,36.36,35800.0,16.9821,16.9868,16.9634,16.9681,35800.0
2008-05-08 11:20:00,36.37,36.51,36.37,36.49,58000.0,16.9728,17.0381,16.9728,17.0288,58000.0
2008-05-08 11:25:00,36.48,36.48,36.41,36.42,20600.0,17.0241,17.0241,16.9914,16.9961,20600.0
2008-05-08 11:30:00,36.41,36.43,36.39,36.42,23400.0,16.9914,17.0008,16.9821,16.9961,23400.0
2008-05-08 11:35:00,36.43,36.44,36.39,36.39,19500.0,17.0008,17.0054,16.9821,16.9821,19500.0
2008-05-08 11:40:00,36.38,36.43,36.38,36.42,18200.0,16.9774,17.0008,16.9774,16.9961,18200.0
2008-05-08 11:45:00,36.42,36.43,36.36,36.38,30300.0,16.9961,17.0008,16.9681,16.9774,30300.0
2008-05-08 11:50:00,36.38,36.4,36.36,36.36,22300.0,16.9774,16.9868,16.9681,16.9681,22300.0
2008-05-08 11:55:00,36.36,36.43,36.35,36.42,19200.0,16.9681,17.0008,16.9634,16.9961,19200.0
2008-05-08 12:00:00,36.42,36.42,36.36,36.38,6500.0,16.9961,16.9961,16.9681,16.9774,6500.0
2008-05-08 12:05:00,36.38,36.39,36.35,36.36,20500.0,16.9774,16.9821,16.9634,16.9681,20500.0
2008-05-08 12:10:00,36.36,36.36,36.32,36.33,19900.0,16.9681,16.9681,16.9494,16.9541,19900.0
2008-05-08 12:15:00,36.32,36.33,36.27,36.28,20000.0,16.9494,16.9541,16.9261,16.9308,20000.0
2008-05-08 12:20:00,36.28,36.28,36.27,36.28,7600.0,16.9308,16.9308,16.9261,16.9308,7600.0
2008-05-08 12:25:00,36.27,36.28,36.27,36.27,7600.0,16.9261,16.9308,16.9261,16.9261,7600.0
2008-05-08 12:30:00,36.28,36.35,36.26,36.32,33700.0,16.9308,16.9634,16.9214,16.9494,33700.0
2008-05-08 12:35:00,36.33,36.35,36.33,36.34,9800.0,16.9541,16.9634,16.9541,16.9588,9800.0
2008-05-08 12:40:00,36.35,36.35,36.33,36.35,9100.0,16.9634,16.9634,16.9541,16.9634,9100.0
2008-05-08 12:45:00,36.34,36.35,36.34,36.34,9600.0,16.9588,16.9634,16.9588,16.9588,9600.0
2008-05-08 12:50:00,36.35,36.37,36.34,36.37,10500.0,16.9634,16.9728,16.9588,16.9728,10500.0
2008-05-08 12:55:00,36.36,36.39,36.35,36.39,16500.0,16.9681,16.9821,16.9634,16.9821,16500.0
2008-05-08 13:00:00,36.39,36.4,36.38,36.4,8700.0,16.9821,16.9868,16.9774,16.9868,8700.0
2008-05-08 13:05:00,36.4,36.4,36.39,36.4,3800.0,16.9868,16.9868,16.9821,16.9868,3800.0
2008-05-08 13:10:00,36.4,36.4,36.37,36.37,17500.0,16.9868,16.9868,16.9728,16.9728,17500.0
2008-05-08 13:15:00,36.37,36.38,36.36,36.37,14800.0,16.9728,16.9774,16.9681,16.9728,14800.0
2008-05-08 13:20:00,36.36,36.46,36.36,36.45,45900.0,16.9681,17.0148,16.9681,17.0101,45900.0
2008-05-08 13:25:00,36.44,36.56,36.44,36.55,47800.0,17.0054,17.0614,17.0054,17.0568,47800.0
2008-05-08 13:30:00,36.54,36.55,36.5,36.5,30200.0,17.0521,17.0568,17.0334,17.0334,30200.0
2008-05-08 13:35:00,36.5,36.51,36.44,36.44,10400.0,17.0334,17.0381,17.0054,17.0054,10400.0
2008-05-08 13:40:00,36.44,36.44,36.42,36.42,18200.0,17.0054,17.0054,16.9961,16.9961,18200.0
2008-05-08 13:45:00,36.43,36.46,36.42,36.45,22800.0,17.0008,17.0148,16.9961,17.0101,22800.0
2008-05-08 13:50:00,36.45,36.53,36.45,36.51,25500.0,17.0101,17.0474,17.0101,17.0381,25500.0
2008-05-08 13:55:00,36.51,36.52,36.49,36.5,8400.0,17.0381,17.0428,17.0288,17.0334,8400.0
2008-05-08 14:00:00,36.51,36.51,36.48,36.48,17600.0,17.0381,17.0381,17.0241,17.0241,17600.0
2008-05-08 14:05:00,36.48,36.48,36.38,36.38,30800.0,17.0241,17.0241,16.9774,16.9774,30800.0
2008-05-08 14:10:00,36.38,36.4,36.37,36.38,15700.0,16.9774,16.9868,16.9728,16.9774,15700.0
2008-05-08 14:15:00,36.38,36.39,36.36,36.37,17900.0,16.9774,16.9821,16.9681,16.9728,17900.0
2008-05-08 14:20:00,36.36,36.38,36.35,36.37,27300.0,16.9681,16.9774,16.9634,16.9728,27300.0
2008-05-08 14:25:00,36.37,36.38,36.35,36.36,19100.0,16.9728,16.9774,16.9634,16.9681,19100.0
2008-05-08 14:30:00,36.35,36.36,36.34,36.36,11000.0,16.9634,16.9681,16.9588,16.9681,11000.0
2008-05-08 14:35:00,36.36,36.41,36.35,36.4,36500.0,16.9681,16.9914,16.9634,16.9868,36500.0
2008-05-08 14:40:00,36.4,36.4,36.32,36.33,43400.0,16.9868,16.9868,16.9494,16.9541,43400.0
2008-05-08 14:45:00,36.34,36.38,36.34,36.35,25200.0,16.9588,16.9774,16.9588,16.9634,25200.0
2008-05-08 14:50:00,36.35,36.35,36.33,36.34,15000.0,16.9634,16.9634,16.9541,16.9588,15000.0
2008-05-08 14:55:00,36.33,36.34,36.29,36.29,32400.0,16.9541,16.9588,16.9354,16.9354,32400.0
2008-05-08 15:00:00,36.29,36.35,36.29,36.34,28500.0,16.9354,16.9634,16.9354,16.9588,28500.0
2008-05-08 15:05:00,36.34,36.34,36.31,36.33,22300.0,16.9588,16.9588,16.9448,16.9541,22300.0
2008-05-08 15:10:00,36.33,36.34,36.3,36.3,21800.0,16.9541,16.9588,16.9401,16.9401,21800.0
2008-05-08 15:15:00,36.3,36.33,36.28,36.31,30700.0,16.9401,16.9541,16.9308,16.9448,30700.0
2008-05-08 15:20:00,36.31,36.32,36.28,36.32,39700.0,16.9448,16.9494,16.9308,16.9494,39700.0
2008-05-08 15:25:00,36.31,36.34,36.31,36.31,32500.0,16.9448,16.9588,16.9448,16.9448,32500.0
2008-05-08 15:30:00,36.31,36.34,36.31,36.33,24200.0,16.9448,16.9588,16.9448,16.9541,24200.0
2008-05-08 15:35:00,36.32,36.36,36.32,36.36,26300.0,16.9494,16.9681,16.9494,16.9681,26300.0
2008-05-08 15:40:00,36.36,36.36,36.32,36.34,59500.0,16.9681,16.9681,16.9494,16.9588,59500.0
2008-05-08 15:45:00,36.33,36.43,36.33,36.42,65600.0,16.9541,17.0008,16.9541,16.9961,65600.0
2008-05-08 15:50:00,36.43,36.43,36.4,36.41,57300.0,17.0008,17.0008,16.9868,16.9914,57300.0
2008-05-08 15:55:00,36.41,36.43,36.39,36.4,84300.0,16.9914,17.0008,16.9821,16.9868,84300.0
2008-05-09 09:30:00,36.25,36.3,36.0,36.18,51200.0,16.9168,16.9401,16.8001,16.8841,51200.0
2008-05-09 09:35:00,36.19,36.2,36.01,36.02,38500.0,16.8888,16.8934,16.8048,16.8094,38500.0
2008-05-09 09:40:00,36.02,36.09,36.0,36.07,55800.0,16.8094,16.8421,16.8001,16.8328,55800.0
2008-05-09 09:45:00,36.07,36.11,36.03,36.1,44100.0,16.8328,16.8514,16.8141,16.8468,44100.0
2008-05-09 09:50:00,36.1,36.11,36.03,36.09,35700.0,16.8468,16.8514,16.8141,16.8421,35700.0
2008-05-09 09:55:00,36.07,36.07,35.96,35.96,81900.0,16.8328,16.8328,16.7814,16.7814,81900.0
2008-05-09 10:00:00,35.95,36.18,35.95,36.05,71300.0,16.7768,16.8841,16.7768,16.8234,71300.0
2008-05-09 10:05:00,36.05,36.13,36.02,36.13,52900.0,16.8234,16.8608,16.8094,16.8608,52900.0
2008-05-09 10:10:00,36.12,36.22,36.09,36.18,67200.0,16.8561,16.9028,16.8421,16.8841,67200.0
2008-05-09 10:15:00,36.19,36.27,36.19,36.23,45500.0,16.8888,16.9261,16.8888,16.9074,45500.0
2008-05-09 10:20:00,36.23,36.27,36.14,36.22,46100.0,16.9074,16.9261,16.8654,16.9028,46100.0
2008-05-09 10:25:00,36.22,36.25,36.21,36.25,41900.0,16.9028,16.9168,16.8981,16.9168,41900.0
2008-05-09 10:30:00,36.23,36.24,36.07,36.19,89900.0,16.9074,16.9121,16.8328,16.8888,89900.0
2008-05-09 10:35:00,36.19,36.19,36.07,36.12,22700.0,16.8888,16.8888,16.8328,16.8561,22700.0
2008-05-09 10:40:00,36.12,36.15,36.1,36.12,28900.0,16.8561,16.8701,16.8468,16.8561,28900.0
2008-05-09 10:45:00,36.12,36.14,36.11,36.13,28300.0,16.8561,16.8654,16.8514,16.8608,28300.0
2008-05-09 10:50:00,36.12,36.15,36.11,36.12,18800.0,16.8561,16.8701,16.8514,16.8561,18800.0
2008-05-09 10:55:00,36.11,36.13,36.1,36.12,11900.0,16.8514,16.8608,16.8468,16.8561,11900.0
2008-05-09 11:00:00,36.13,36.16,36.11,36.12,26400.0,16.8608,16.8748,16.8514,16.8561,26400.0
2008-05-09 11:05:00,36.11,36.19,36.11,36.15,34700.0,16.8514,16.8888,16.8514,16.8701,34700.0
2008-05-09 11:10:00,36.16,36.2,36.13,36.14,22700.0,16.8748,16.8934,16.8608,16.8654,22700.0
2008-05-09 11:15:00,36.14,36.18,36.14,36.17,14000.0,16.8654,16.8841,16.8654,16.8794,14000.0
2008-05-09 11:20:00,36.17,36.18,36.14,36.15,21000.0,16.8794,16.8841,16.8654,16.8701,21000.0
2008-05-09 11:25:00,36.16,36.19,36.13,36.15,20500.0,16.8748,16.8888,16.8608,16.8701,20500.0
2008-05-09 11:30:00,36.13,36.14,36.02,36.03,49700.0,16.8608,16.8654,16.8094,16.8141,49700.0
2008-05-09 11:35:00,36.05,36.06,36.03,36.05,22000.0,16.8234,16.8281,16.8141,16.8234,22000.0
2008-05-09 11:40:00,36.05,36.11,36.05,36.11,32300.0,16.8234,16.8514,16.8234,16.8514,32300.0
2008-05-09 11:45:00,36.11,36.17,36.11,36.15,32100.0,16.8514,16.8794,16.8514,16.8701,32100.0
2008-05-09 11:50:00,36.15,36.15,36.12,36.13,10800.0,16.8701,16.8701,16.8561,16.8608,10800.0
2008-05-09 11:55:00,36.13,36.13,36.1,36.11,12000.0,16.8608,16.8608,16.8468,16.8514,12000.0
2008-05-09 12:00:00,36.11,36.11,36.08,36.09,35800.0,16.8514,16.8514,16.8374,16.8421,35800.0
2008-05-09 12:05:00,36.09,36.12,36.08,36.11,35800.0,16.8421,16.8561,16.8374,16.8514,35800.0
2008-05-09 12:10:00,36.1,36.13,36.08,36.13,30100.0,16.8468,16.8608,16.8374,16.8608,30100.0
2008-05-09 12:15:00,36.12,36.14,36.12,36.14,21800.0,16.8561,16.8654,16.8561,16.8654,21800.0
2008-05-09 12:20:00,36.13,36.14,36.12,36.13,19100.0,16.8608,16.8654,16.8561,16.8608,19100.0
2008-05-09 12:25:00,36.12,36.15,36.12,36.13,20600.0,16.8561,16.8701,16.8561,16.8608,20600.0
2008-05-09 12:30:00,36.13,36.15,36.13,36.15,28300.0,16.8608,16.8701,16.8608,16.8701,28300.0
2008-05-09 12:35:00,36.15,36.19,36.15,36.17,22600.0,16.8701,16.8888,16.8701,16.8794,22600.0
2008-05-09 12:40:00,36.17,36.19,36.16,36.18,19700.0,16.8794,16.8888,16.8748,16.8841,19700.0
2008-05-09 12:45:00,36.18,36.21,36.16,36.21,18200.0,16.8841,16.8981,16.8748,16.8981,18200.0
2008-05-09 12:50:00,36.2,36.22,36.19,36.19,22800.0,16.8934,16.9028,16.8888,16.8888,22800.0
2008-05-09 12:55:00,36.19,36.22,36.19,36.22,25800.0,16.8888,16.9028,16.8888,16.9028,25800.0
2008-05-09 13:00:00,36.21,36.22,36.2,36.2,23600.0,16.8981,16.9028,16.8934,16.8934,23600.0
2008-05-09 13:05:00,36.2,36.21,36.17,36.17,14000.0,16.8934,16.8981,16.8794,16.8794,14000.0
2008-05-09 13:10:00,36.17,36.19,36.17,36.18,26200.0,16.8794,16.8888,16.8794,16.8841,26200.0
2008-05-09 13:15:00,36.18,36.19,36.16,36.18,38000.0,16.8841,16.8888,16.8748,16.8841,38000.0
2008-05-09 13:20:00,36.18,36.18,36.17,36.17,26400.0,16.8841,16.8841,16.8794,16.8794,26400.0
2008-05-09 13:25:00,36.18,36.2,36.17,36.19,60700.0,16.8841,16.8934,16.8794,16.8888,60700.0
2008-05-09 13:30:00,36.19,36.2,36.15,36.17,50000.0,16.8888,16.8934,16.8701,16.8794,50000.0
2008-05-09 13:35:00,36.16,36.17,36.16,36.16,15900.0,16.8748,16.8794,16.8748,16.8748,15900.0
2008-05-09 13:40:00,36.16,36.17,36.16,36.17,14000.0,16.8748,16.8794,16.8748,16.8794,14000.0
2008-05-09 13:45:00,36.17,36.18,36.16,36.18,11500.0,16.8794,16.8841,16.8748,16.8841,11500.0
2008-05-09 13:50:00,36.18,36.19,36.18,36.18,9100.0,16.8841,16.8888,16.8841,16.8841,9100.0
2008-05-09 13:55:00,36.18,36.21,36.18,36.21,41900.0,16.8841,16.8981,16.8841,16.8981,41900.0
2008-05-09 14:00:00,36.2,36.22,36.2,36.21,36200.0,16.8934,16.9028,16.8934,16.8981,36200.0
2008-05-09 14:05:00,36.22,36.23,36.2,36.22,82700.0,16.9028,16.9074,16.8934,16.9028,82700.0
2008-05-09 14:10:00,36.22,36.26,36.22,36.25,67800.0,16.9028,16.9214,16.9028,16.9168,67800.0
2008-05-09 14:15:00,36.25,36.28,36.25,36.27,63000.0,16.9168,16.9308,16.9168,16.9261,63000.0
2008-05-09 14:20:00,36.27,36.29,36.25,36.28,43700.0,16.9261,16.9354,16.9168,16.9308,43700.0
2008-05-09 14:25:00,36.28,36.29,36.28,36.28,22800.0,16.9308,16.9354,16.9308,16.9308,22800.0
2008-05-09 14:30:00,36.29,36.3,36.28,36.3,30400.0,16.9354,16.9401,16.9308,16.9401,30400.0
2008-05-09 14:35:00,36.3,36.3,36.29,36.3,28700.0,16.9401,16.9401,16.9354,16.9401,28700.0
2008-05-09 14:40:00,36.3,36.36,36.29,36.36,76800.0,16.9401,16.9681,16.9354,16.9681,76800.0
2008-05-09 14:45:00,36.36,36.37,36.35,36.36,28200.0,16.9681,16.9728,16.9634,16.9681,28200.0
2008-05-09 14:50:00,36.36,36.37,36.36,36.36,38700.0,16.9681,16.9728,16.9681,16.9681,38700.0
2008-05-09 14:55:00,36.37,36.42,36.36,36.4,91700.0,16.9728,16.9961,16.9681,16.9868,91700.0
2008-05-09 15:00:00,36.4,36.41,36.4,36.4,43600.0,16.9868,16.9914,16.9868,16.9868,43600.0
2008-05-09 15:05:00,36.41,36.41,36.4,36.4,29400.0,16.9914,16.9914,16.9868,16.9868,29400.0
2008-05-09 15:10:00,36.4,36.41,36.37,36.38,44400.0,16.9868,16.9914,16.9728,16.9774,44400.0
2008-05-09 15:15:00,36.38,36.38,36.36,36.37,54800.0,16.9774,16.9774,16.9681,16.9728,54800.0
2008-05-09 15:20:00,36.36,36.39,36.36,36.39,63100.0,16.9681,16.9821,16.9681,16.9821,63100.0
2008-05-09 15:25:00,36.39,36.42,36.39,36.41,43900.0,16.9821,16.9961,16.9821,16.9914,43900.0
2008-05-09 15:30:00,36.42,36.42,36.38,36.39,54400.0,16.9961,16.9961,16.9774,16.9821,54400.0
2008-05-09 15:35:00,36.38,36.4,36.38,36.4,53100.0,16.9774,16.9868,16.9774,16.9868,53100.0
2008-05-09 15:40:00,36.4,36.4,36.33,36.33,149000.0,16.9868,16.9868,16.9541,16.9541,149000.0
2008-05-09 15:45:00,36.34,36.36,36.23,36.25,139000.0,16.9588,16.9681,16.9074,16.9168,139000.0
2008-05-09 15:50:00,36.25,36.29,36.25,36.28,122400.0,16.9168,16.9354,16.9168,16.9308,122400.0
2008-05-09 15:55:00,36.29,36.31,36.26,36.3,207000.0,16.9354,16.9448,16.9214,16.9401,207000.0
2008-05-12 09:30:00,36.4,36.4,36.3,36.33,30200.0,16.9868,16.9868,16.9401,16.9541,30200.0
2008-05-12 09:35:00,36.34,36.47,36.34,36.45,32900.0,16.9588,17.0194,16.9588,17.0101,32900.0
2008-05-12 09:40:00,36.44,36.46,36.35,36.35,37400.0,17.0054,17.0148,16.9634,16.9634,37400.0
2008-05-12 09:45:00,36.34,36.46,36.32,36.45,78500.0,16.9588,17.0148,16.9494,17.0101,78500.0
2008-05-12 09:50:00,36.45,36.46,36.3,36.32,69600.0,17.0101,17.0148,16.9401,16.9494,69600.0
2008-05-12 09:55:00,36.33,36.33,36.25,36.29,59300.0,16.9541,16.9541,16.9168,16.9354,59300.0
2008-05-12 10:00:00,36.29,36.32,36.29,36.31,34300.0,16.9354,16.9494,16.9354,16.9448,34300.0
2008-05-12 10:05:00,36.31,36.37,36.31,36.36,42000.0,16.9448,16.9728,16.9448,16.9681,42000.0
2008-05-12 10:10:00,36.37,36.37,36.29,36.3,22400.0,16.9728,16.9728,16.9354,16.9401,22400.0
2008-05-12 10:15:00,36.29,36.31,36.27,36.27,20300.0,16.9354,16.9448,16.9261,16.9261,20300.0
2008-05-12 10:20:00,36.28,36.35,36.27,36.35,26400.0,16.9308,16.9634,16.9261,16.9634,26400.0
2008-05-12 10:25:00,36.35,36.37,36.34,36.37,10600.0,16.9634,16.9728,16.9588,16.9728,10600.0
2008-05-12 10:30:00,36.37,36.41,36.36,36.4,20100.0,16.9728,16.9914,16.9681,16.9868,20100.0
2008-05-12 10:35:00,36.41,36.44,36.4,36.41,23600.0,16.9914,17.0054,16.9868,16.9914,23600.0
2008-05-12 10:40:00,36.42,36.43,36.38,36.41,29300.0,16.9961,17.0008,16.9774,16.9914,29300.0
2008-05-12 10:45:00,36.41,36.47,36.4,36.46,38000.0,16.9914,17.0194,16.9868,17.0148,38000.0
2008-05-12 10:50:00,36.46,36.47,36.44,36.46,23400.0,17.0148,17.0194,17.0054,17.0148,23400.0
2008-05-12 10:55:00,36.46,36.46,36.41,36.44,31200.0,17.0148,17.0148,16.9914,17.0054,31200.0
2008-05-12 11:00:00,36.44,36.51,36.43,36.51,37700.0,17.0054,17.0381,17.0008,17.0381,37700.0
2008-05-12 11:05:00,36.51,36.51,36.49,36.5,16200.0,17.0381,17.0381,17.0288,17.0334,16200.0
2008-05-12 11:10:00,36.49,36.53,36.47,36.47,30500.0,17.0288,17.0474,17.0194,17.0194,30500.0
2008-05-12 11:15:00,36.47,36.5,36.46,36.49,13800.0,17.0194,17.0334,17.0148,17.0288,13800.0
2008-05-12 11:20:00,36.48,36.54,36.48,36.53,27900.0,17.0241,17.0521,17.0241,17.0474,27900.0
2008-05-12 11:25:00,36.53,36.53,36.5,36.51,25200.0,17.0474,17.0474,17.0334,17.0381,25200.0
2008-05-12 11:30:00,36.51,36.51,36.5,36.5,12900.0,17.0381,17.0381,17.0334,17.0334,12900.0
2008-05-12 11:35:00,36.5,36.51,36.47,36.51,32700.0,17.0334,17.0381,17.0194,17.0381,32700.0
2008-05-12 11:40:00,36.51,36.52,36.49,36.52,32500.0,17.0381,17.0428,17.0288,17.0428,32500.0
2008-05-12 11:45:00,36.52,36.53,36.48,36.48,42000.0,17.0428,17.0474,17.0241,17.0241,42000.0
2008-05-12 11:50:00,36.48,36.48,36.42,36.43,41100.0,17.0241,17.0241,16.9961,17.0008,41100.0
2008-05-12 11:55:00,36.43,36.45,36.4,36.41,31400.0,17.0008,17.0101,16.9868,16.9914,31400.0
2008-05-12 12:00:00,36.4,36.47,36.39,36.47,16700.0,16.9868,17.0194,16.9821,17.0194,16700.0
2008-05-12 12:05:00,36.47,36.48,36.44,36.44,22700.0,17.0194,17.0241,17.0054,17.0054,22700.0
2008-05-12 12:10:00,36.44,36.48,36.44,36.46,22100.0,17.0054,17.0241,17.0054,17.0148,22100.0
2008-05-12 12:15:00,36.47,36.47,36.42,36.42,24500.0,17.0194,17.0194,16.9961,16.9961,24500.0
2008-05-12 12:20:00,36.43,36.47,36.42,36.44,25200.0,17.0008,17.0194,16.9961,17.0054,25200.0
2008-05-12 12:25:00,36.45,36.46,36.43,36.45,35500.0,17.0101,17.0148,17.0008,17.0101,35500.0
2008-05-12 12:30:00,36.44,36.48,36.43,36.47,13200.0,17.0054,17.0241,17.0008,17.0194,13200.0
2008-05-12 12:35:00,36.47,36.5,36.47,36.49,12100.0,17.0194,17.0334,17.0194,17.0288,12100.0
2008-05-12 12:40:00,36.5,36.52,36.49,36.5,14100.0,17.0334,17.0428,17.0288,17.0334,14100.0
2008-05-12 12:45:00,36.5,36.52,36.49,36.51,9000.0,17.0334,17.0428,17.0288,17.0381,9000.0
2008-05-12 12:50:00,36.51,36.55,36.51,36.55,11200.0,17.0381,17.0568,17.0381,17.0568,11200.0
2008-05-12 12:55:00,36.54,36.55,36.52,36.52,18100.0,17.0521,17.0568,17.0428,17.0428,18100.0
2008-05-12 13:00:00,36.52,36.55,36.52,36.55,18300.0,17.0428,17.0568,17.0428,17.0568,18300.0
2008-05-12 13:05:00,36.55,36.55,36.54,36.54,8300.0,17.0568,17.0568,17.0521,17.0521,8300.0
2008-05-12 13:10:00,36.55,36.57,36.55,36.57,11600.0,17.0568,17.0661,17.0568,17.0661,11600.0
2008-05-12 13:15:00,36.56,36.57,36.56,36.57,8100.0,17.0614,17.0661,17.0614,17.0661,8100.0
2008-05-12 13:20:00,36.56,36.57,36.56,36.57,14000.0,17.0614,17.0661,17.0614,17.0661,14000.0
2008-05-12 13:25:00,36.57,36.57,36.56,36.56,17200.0,17.0661,17.0661,17.0614,17.0614,17200.0
2008-05-12 13:30:00,36.57,36.57,36.55,36.56,37700.0,17.0661,17.0661,17.0568,17.0614,37700.0
2008-05-12 13:35:00,36.57,36.57,36.56,36.56,21600.0,17.0661,17.0661,17.0614,17.0614,21600.0
2008-05-12 13:40:00,36.56,36.57,36.56,36.57,21900.0,17.0614,17.0661,17.0614,17.0661,21900.0
2008-05-12 13:45:00,36.57,36.58,36.56,36.58,12400.0,17.0661,17.0708,17.0614,17.0708,12400.0
2008-05-12 13:50:00,36.57,36.58,36.57,36.58,10200.0,17.0661,17.0708,17.0661,17.0708,10200.0
2008-05-12 13:55:00,36.58,36.58,36.54,36.55,25000.0,17.0708,17.0708,17.0521,17.0568,25000.0
2008-05-12 14:00:00,36.56,36.57,36.55,36.56,20800.0,17.0614,17.0661,17.0568,17.0614,20800.0
2008-05-12 14:05:00,36.56,36.6,36.56,36.6,41200.0,17.0614,17.0801,17.0614,17.0801,41200.0
2008-05-12 14:10:00,36.6,36.62,36.59,36.62,26700.0,17.0801,17.0894,17.0754,17.0894,26700.0
2008-05-12 14:15:00,36.62,36.64,36.61,36.64,36900.0,17.0894,17.0988,17.0848,17.0988,36900.0
2008-05-12 14:20:00,36.64,36.64,36.63,36.63,32000.0,17.0988,17.0988,17.0941,17.0941,32000.0
2008-05-12 14:25:00,36.63,36.72,36.62,36.72,74600.0,17.0941,17.1361,17.0894,17.1361,74600.0
2008-05-12 14:30:00,36.72,36.73,36.72,36.73,36500.0,17.1361,17.1408,17.1361,17.1408,36500.0
2008-05-12 14:35:00,36.73,36.75,36.72,36.75,35700.0,17.1408,17.1501,17.1361,17.1501,35700.0
2008-05-12 14:40:00,36.75,36.76,36.74,36.74,31700.0,17.1501,17.1548,17.1454,17.1454,31700.0
2008-05-12 14:45:00,36.74,36.76,36.74,36.76,33000.0,17.1454,17.1548,17.1454,17.1548,33000.0
2008-05-12 14:50:00,36.76,36.78,36.74,36.74,36200.0,17.1548,17.1641,17.1454,17.1454,36200.0
2008-05-12 14:55:00,36.74,36.76,36.72,36.74,36600.0,17.1454,17.1548,17.1361,17.1454,36600.0
2008-05-12 15:00:00,36.74,36.75,36.73,36.74,33300.0,17.1454,17.1501,17.1408,17.1454,33300.0
2008-05-12 15:05:00,36.75,36.76,36.69,36.71,60400.0,17.1501,17.1548,17.1221,17.1314,60400.0
2008-05-12 15:10:00,36.7,36.72,36.7,36.72,21100.0,17.1268,17.1361,17.1268,17.1361,21100.0
2008-05-12 15:15:00,36.71,36.74,36.71,36.74,31800.0,17.1314,17.1454,17.1314,17.1454,31800.0
2008-05-12 15:20:00,36.74,36.8,36.74,36.8,49600.0,17.1454,17.1734,17.1454,17.1734,49600.0
2008-05-12 15:25:00,36.8,36.83,36.79,36.83,64200.0,17.1734,17.1874,17.1688,17.1874,64200.0
2008-05-12 15:30:00,36.82,36.82,36.75,36.78,109200.0,17.1828,17.1828,17.1501,17.1641,109200.0
2008-05-12 15:35:00,36.77,36.79,36.77,36.78,48500.0,17.1594,17.1688,17.1594,17.1641,48500.0
2008-05-12 15:40:00,36.79,36.8,36.78,36.8,46500.0,17.1688,17.1734,17.1641,17.1734,46500.0
2008-05-12 15:45:00,36.8,36.82,36.79,36.82,55600.0,17.1734,17.1828,17.1688,17.1828,55600.0
2008-05-12 15:50:00,36.82,36.84,36.79,36.79,122800.0,17.1828,17.1921,17.1688,17.1688,122800.0
2008-05-12 15:55:00,36.8,36.86,36.79,36.86,183900.0,17.1734,17.2014,17.1688,17.2014,183900.0
2008-05-13 09:30:00,36.89,36.96,36.77,36.78,88100.0,17.2154,17.2481,17.1594,17.1641,88100.0
2008-05-13 09:35:00,36.78,36.89,36.76,36.8,35300.0,17.1641,17.2154,17.1548,17.1734,35300.0
2008-05-13 09:40:00,36.81,36.81,36.75,36.77,28000.0,17.1781,17.1781,17.1501,17.1594,28000.0
2008-05-13 09:45:00,36.77,36.78,36.77,36.77,47400.0,17.1594,17.1641,17.1594,17.1594,47400.0
2008-05-13 09:50:00,36.77,36.78,36.77,36.77,43400.0,17.1594,17.1641,17.1594,17.1594,43400.0
2008-05-13 09:55:00,36.77,36.86,36.77,36.85,69600.0,17.1594,17.2014,17.1594,17.1968,69600.0
2008-05-13 10:00:00,36.85,36.87,36.77,36.77,20600.0,17.1968,17.2061,17.1594,17.1594,20600.0
2008-05-13 10:05:00,36.78,36.78,36.69,36.73,55200.0,17.1641,17.1641,17.1221,17.1408,55200.0
2008-05-13 10:10:00,36.73,36.73,36.65,36.65,37100.0,17.1408,17.1408,17.1034,17.1034,37100.0
2008-05-13 10:15:00,36.65,36.67,36.62,36.64,31800.0,17.1034,17.1128,17.0894,17.0988,31800.0
2008-05-13 10:20:00,36.65,36.73,36.64,36.71,33800.0,17.1034,17.1408,17.0988,17.1314,33800.0
2008-05-13 10:25:00,36.72,36.72,36.62,36.62,17100.0,17.1361,17.1361,17.0894,17.0894,17100.0
2008-05-13 10:30:00,36.62,36.63,36.62,36.62,7400.0,17.0894,17.0941,17.0894,17.0894,7400.0
2008-05-13 10:35:00,36.63,36.63,36.61,36.62,20500.0,17.0941,17.0941,17.0848,17.0894,20500.0
2008-05-13 10:40:00,36.61,36.62,36.56,36.56,20500.0,17.0848,17.0894,17.0614,17.0614,20500.0
2008-05-13 10:45:00,36.56,36.57,36.5,36.52,74700.0,17.0614,17.0661,17.0334,17.0428,74700.0
2008-05-13 10:50:00,36.51,36.53,36.5,36.52,15400.0,17.0381,17.0474,17.0334,17.0428,15400.0
2008-05-13 10:55:00,36.53,36.7,36.53,36.68,79300.0,17.0474,17.1268,17.0474,17.1174,79300.0
2008-05-13 11:00:00,36.67,36.7,36.67,36.69,32100.0,17.1128,17.1268,17.1128,17.1221,32100.0
2008-05-13 11:05:00,36.69,36.69,36.65,36.65,22400.0,17.1221,17.1221,17.1034,17.1034,22400.0
2008-05-13 11:10:00,36.65,36.69,36.65,36.67,28600.0,17.1034,17.1221,17.1034,17.1128,28600.0
2008-05-13 11:15:00,36.66,36.67,36.63,36.63,22500.0,17.1081,17.1128,17.0941,17.0941,22500.0
2008-05-13 11:20:00,36.63,36.63,36.61,36.63,9600.0,17.0941,17.0941,17.0848,17.0941,9600.0
2008-05-13 11:25:00,36.63,36.65,36.63,36.65,12400.0,17.0941,17.1034,17.0941,17.1034,12400.0
2008-05-13 11:30:00,36.65,36.65,36.6,36.6,16700.0,17.1034,17.1034,17.0801,17.0801,16700.0
2008-05-13 11:35:00,36.6,36.62,36.55,36.55,16900.0,17.0801,17.0894,17.0568,17.0568,16900.0
2008-05-13 11:40:00,36.55,36.57,36.55,36.56,11100.0,17.0568,17.0661,17.0568,17.0614,11100.0
2008-05-13 11:45:00,36.57,36.61,36.56,36.6,14300.0,17.0661,17.0848,17.0614,17.0801,14300.0
2008-05-13 11:50:00,36.6,36.6,36.54,36.54,24000.0,17.0801,17.0801,17.0521,17.0521,24000.0
2008-05-13 11:55:00,36.55,36.56,36.54,36.56,16600.0,17.0568,17.0614,17.0521,17.0614,16600.0
2008-05-13 12:00:00,36.56,36.64,36.56,36.62,26000.0,17.0614,17.0988,17.0614,17.0894,26000.0
2008-05-13 12:05:00,36.62,36.63,36.6,36.61,20200.0,17.0894,17.0941,17.0801,17.0848,20200.0
2008-05-13 12:10:00,36.6,36.61,36.58,36.6,14600.0,17.0801,17.0848,17.0708,17.0801,14600.0
2008-05-13 12:15:00,36.6,36.65,36.6,36.65,15500.0,17.0801,17.1034,17.0801,17.1034,15500.0
2008-05-13 12:20:00,36.64,36.66,36.64,36.65,12000.0,17.0988,17.1081,17.0988,17.1034,12000.0
2008-05-13 12:25:00,36.65,36.68,36.65,36.66,22800.0,17.1034,17.1174,17.1034,17.1081,22800.0
2008-05-13 12:30:00,36.66,36.69,36.66,36.69,14300.0,17.1081,17.1221,17.1081,17.1221,14300.0
2008-05-13 12:35:00,36.68,36.72,36.68,36.72,20000.0,17.1174,17.1361,17.1174,17.1361,20000.0
2008-05-13 12:40:00,36.71,36.73,36.7,36.7,22700.0,17.1314,17.1408,17.1268,17.1268,22700.0
2008-05-13 12:45:00,36.71,36.72,36.65,36.66,32300.0,17.1314,17.1361,17.1034,17.1081,32300.0
2008-05-13 12:50:00,36.66,36.66,36.61,36.63,23200.0,17.1081,17.1081,17.0848,17.0941,23200.0
2008-05-13 12:55:00,36.62,36.64,36.61,36.64,9900.0,17.0894,17.0988,17.0848,17.0988,9900.0
2008-05-13 13:00:00,36.63,36.68,36.6,36.67,26800.0,17.0941,17.1174,17.0801,17.1128,26800.0
2008-05-13 13:05:00,36.67,36.68,36.66,36.68,10600.0,17.1128,17.1174,17.1081,17.1174,10600.0
2008-05-13 13:10:00,36.68,36.68,36.66,36.67,17500.0,17.1174,17.1174,17.1081,17.1128,17500.0
2008-05-13 13:15:00,36.67,36.68,36.65,36.67,8700.0,17.1128,17.1174,17.1034,17.1128,8700.0
2008-05-13 13:20:00,36.67,36.72,36.66,36.71,21500.0,17.1128,17.1361,17.1081,17.1314,21500.0
2008-05-13 13:25:00,36.71,36.73,36.69,36.73,41100.0,17.1314,17.1408,17.1221,17.1408,41100.0
2008-05-13 13:30:00,36.72,36.75,36.7,36.74,23800.0,17.1361,17.1501,17.1268,17.1454,23800.0
2008-05-13 13:35:00,36.73,36.76,36.73,36.76,24000.0,17.1408,17.1548,17.1408,17.1548,24000.0
2008-05-13 13:40:00,36.76,36.77,36.75,36.76,17000.0,17.1548,17.1594,17.1501,17.1548,17000.0
2008-05-13 13:45:00,36.75,36.77,36.7,36.7,81100.0,17.1501,17.1594,17.1268,17.1268,81100.0
2008-05-13 13:50:00,36.7,36.73,36.69,36.72,22100.0,17.1268,17.1408,17.1221,17.1361,22100.0
2008-05-13 13:55:00,36.72,36.72,36.69,36.7,15500.0,17.1361,17.1361,17.1221,17.1268,15500.0
2008-05-13 14:00:00,36.7,36.77,36.7,36.75,21600.0,17.1268,17.1594,17.1268,17.1501,21600.0
2008-05-13 14:05:00,36.76,36.77,36.74,36.75,17300.0,17.1548,17.1594,17.1454,17.1501,17300.0
2008-05-13 14:10:00,36.75,36.75,36.68,36.69,23200.0,17.1501,17.1501,17.1174,17.1221,23200.0
2008-05-13 14:15:00,36.68,36.71,36.68,36.7,93400.0,17.1174,17.1314,17.1174,17.1268,93400.0
2008-05-13 14:20:00,36.7,36.71,36.66,36.66,25000.0,17.1268,17.1314,17.1081,17.1081,25000.0
2008-05-13 14:25:00,36.66,36.68,36.65,36.66,38500.0,17.1081,17.1174,17.1034,17.1081,38500.0
2008-05-13 14:30:00,36.66,36.67,36.65,36.66,14600.0,17.1081,17.1128,17.1034,17.1081,14600.0
2008-05-13 14:35:00,36.66,36.66,36.65,36.65,15700.0,17.1081,17.1081,17.1034,17.1034,15700.0
2008-05-13 14:40:00,36.65,36.66,36.63,36.64,15300.0,17.1034,17.1081,17.0941,17.0988,15300.0
2008-05-13 14:45:00,36.64,36.65,36.6,36.6,20900.0,17.0988,17.1034,17.0801,17.0801,20900.0
2008-05-13 14:50:00,36.6,36.65,36.59,36.63,31800.0,17.0801,17.1034,17.0754,17.0941,31800.0
2008-05-13 14:55:00,36.64,36.66,36.64,36.65,21400.0,17.0988,17.1081,17.0988,17.1034,21400.0
2008-05-13 15:00:00,36.65,36.66,36.64,36.65,36200.0,17.1034,17.1081,17.0988,17.1034,36200.0
2008-05-13 15:05:00,36.64,36.65,36.63,36.64,19600.0,17.0988,17.1034,17.0941,17.0988,19600.0
2008-05-13 15:10:00,36.64,36.65,36.62,36.63,20800.0,17.0988,17.1034,17.0894,17.0941,20800.0
2008-05-13 15:15:00,36.63,36.64,36.62,36.62,19200.0,17.0941,17.0988,17.0894,17.0894,19200.0
2008-05-13 15:20:00,36.62,36.63,36.6,36.61,29700.0,17.0894,17.0941,17.0801,17.0848,29700.0
2008-05-13 15:25:00,36.6,36.63,36.6,36.62,46700.0,17.0801,17.0941,17.0801,17.0894,46700.0
2008-05-13 15:30:00,36.63,36.65,36.61,36.65,64600.0,17.0941,17.1034,17.0848,17.1034,64600.0
2008-05-13 15:35:00,36.64,36.68,36.64,36.68,38700.0,17.0988,17.1174,17.0988,17.1174,38700.0
2008-05-13 15:40:00,36.68,36.7,36.68,36.69,40700.0,17.1174,17.1268,17.1174,17.1221,40700.0
2008-05-13 15:45:00,36.68,36.71,36.67,36.7,52900.0,17.1174,17.1314,17.1128,17.1268,52900.0
2008-05-13 15:50:00,36.71,36.74,36.7,36.71,77400.0,17.1314,17.1454,17.1268,17.1314,77400.0
2008-05-13 15:55:00,36.71,36.74,36.69,36.71,97400.0,17.1314,17.1454,17.1221,17.1314,97400.0
2008-05-14 09:30:00,36.85,36.91,36.79,36.87,45200.0,17.1968,17.2248,17.1688,17.2061,45200.0
2008-05-14 09:35:00,36.9,36.93,36.87,36.9,28100.0,17.2201,17.2341,17.2061,17.2201,28100.0
2008-05-14 09:40:00,36.86,36.9,36.76,36.77,40100.0,17.2014,17.2201,17.1548,17.1594,40100.0
2008-05-14 09:45:00,36.77,36.95,36.68,36.95,70600.0,17.1594,17.2434,17.1174,17.2434,70600.0
2008-05-14 09:50:00,36.95,36.95,36.83,36.85,52100.0,17.2434,17.2434,17.1874,17.1968,52100.0
2008-05-14 09:55:00,36.84,36.91,36.83,36.89,34800.0,17.1921,17.2248,17.1874,17.2154,34800.0
2008-05-14 10:00:00,36.89,36.95,36.89,36.91,33200.0,17.2154,17.2434,17.2154,17.2248,33200.0
2008-05-14 10:05:00,36.91,36.92,36.86,36.9,34000.0,17.2248,17.2294,17.2014,17.2201,34000.0
2008-05-14 10:10:00,36.91,36.93,36.88,36.9,31700.0,17.2248,17.2341,17.2108,17.2201,31700.0
2008-05-14 10:15:00,36.91,36.95,36.9,36.94,26800.0,17.2248,17.2434,17.2201,17.2388,26800.0
2008-05-14 10:20:00,36.94,36.95,36.91,36.91,39400.0,17.2388,17.2434,17.2248,17.2248,39400.0
2008-05-14 10:25:00,36.91,36.93,36.87,36.88,23500.0,17.2248,17.2341,17.2061,17.2108,23500.0
2008-05-14 10:30:00,36.86,36.89,36.85,36.89,25700.0,17.2014,17.2154,17.1968,17.2154,25700.0
2008-05-14 10:35:00,36.88,36.89,36.81,36.81,40200.0,17.2108,17.2154,17.1781,17.1781,40200.0
2008-05-14 10:40:00,36.8,36.82,36.79,36.81,27900.0,17.1734,17.1828,17.1688,17.1781,27900.0
2008-05-14 10:45:00,36.81,36.82,36.78,36.8,62200.0,17.1781,17.1828,17.1641,17.1734,62200.0
2008-05-14 10:50:00,36.81,36.81,36.77,36.79,42400.0,17.1781,17.1781,17.1594,17.1688,42400.0
2008-05-14 10:55:00,36.78,36.79,36.72,36.73,57400.0,17.1641,17.1688,17.1361,17.1408,57400.0
2008-05-14 11:00:00,36.74,36.75,36.72,36.74,22000.0,17.1454,17.1501,17.1361,17.1454,22000.0
2008-05-14 11:05:00,36.74,36.75,36.74,36.75,6100.0,17.1454,17.1501,17.1454,17.1501,6100.0
2008-05-14 11:10:00,36.74,36.75,36.74,36.74,23700.0,17.1454,17.1501,17.1454,17.1454,23700.0
2008-05-14 11:15:00,36.74,36.81,36.74,36.81,30700.0,17.1454,17.1781,17.1454,17.1781,30700.0
2008-05-14 11:20:00,36.8,36.82,36.79,36.81,39800.0,17.1734,17.1828,17.1688,17.1781,39800.0
2008-05-14 11:25:00,36.81,36.85,36.81,36.84,61900.0,17.1781,17.1968,17.1781,17.1921,61900.0
2008-05-14 11:30:00,36.84,36.88,36.84,36.88,15700.0,17.1921,17.2108,17.1921,17.2108,15700.0
2008-05-14 11:35:00,36.87,36.88,36.87,36.87,14900.0,17.2061,17.2108,17.2061,17.2061,14900.0
2008-05-14 11:40:00,36.87,36.9,36.87,36.89,15600.0,17.2061,17.2201,17.2061,17.2154,15600.0
2008-05-14 11:45:00,36.88,36.88,36.87,36.88,8300.0,17.2108,17.2108,17.2061,17.2108,8300.0
2008-05-14 11:50:00,36.87,36.88,36.87,36.87,12100.0,17.2061,17.2108,17.2061,17.2061,12100.0
2008-05-14 11:55:00,36.87,36.88,36.87,36.87,9200.0,17.2061,17.2108,17.2061,17.2061,9200.0
2008-05-14 12:00:00,36.88,36.88,36.86,36.87,25800.0,17.2108,17.2108,17.2014,17.2061,25800.0
2008-05-14 12:05:00,36.86,36.87,36.86,36.86,33800.0,17.2014,17.2061,17.2014,17.2014,33800.0
2008-05-14 12:10:00,36.7,36.87,36.7,36.86,32900.0,17.1268,17.2061,17.1268,17.2014,32900.0
2008-05-14 12:15:00,36.86,36.87,36.86,36.86,15000.0,17.2014,17.2061,17.2014,17.2014,15000.0
2008-05-14 12:20:00,36.86,36.87,36.86,36.86,19100.0,17.2014,17.2061,17.2014,17.2014,19100.0
2008-05-14 12:25:00,36.86,36.89,36.85,36.85,34600.0,17.2014,17.2154,17.1968,17.1968,34600.0
2008-05-14 12:30:00,36.85,36.86,36.83,36.83,9700.0,17.1968,17.2014,17.1874,17.1874,9700.0
2008-05-14 12:35:00,36.83,36.87,36.81,36.86,17100.0,17.1874,17.2061,17.1781,17.2014,17100.0
2008-05-14 12:40:00,36.86,36.87,36.86,36.86,10800.0,17.2014,17.2061,17.2014,17.2014,10800.0
2008-05-14 12:45:00,36.86,36.87,36.85,36.87,32400.0,17.2014,17.2061,17.1968,17.2061,32400.0
2008-05-14 12:50:00,36.87,36.9,36.87,36.9,33300.0,17.2061,17.2201,17.2061,17.2201,33300.0
2008-05-14 12:55:00,36.9,36.93,36.9,36.93,13500.0,17.2201,17.2341,17.2201,17.2341,13500.0
2008-05-14 13:00:00,36.92,36.92,36.89,36.9,23200.0,17.2294,17.2294,17.2154,17.2201,23200.0
2008-05-14 13:05:00,36.89,36.91,36.89,36.9,40700.0,17.2154,17.2248,17.2154,17.2201,40700.0
2008-05-14 13:10:00,36.91,36.95,36.87,36.95,41200.0,17.2248,17.2434,17.2061,17.2434,41200.0
2008-05-14 13:15:00,36.95,36.96,36.94,36.95,14500.0,17.2434,17.2481,17.2388,17.2434,14500.0
2008-05-14 13:20:00,36.95,36.95,36.94,36.94,9200.0,17.2434,17.2434,17.2388,17.2388,9200.0
2008-05-14 13:25:00,36.94,36.96,36.94,36.96,13500.0,17.2388,17.2481,17.2388,17.2481,13500.0
2008-05-14 13:30:00,36.96,36.99,36.95,36.99,26700.0,17.2481,17.2621,17.2434,17.2621,26700.0
2008-05-14 13:35:00,36.99,36.99,36.95,36.97,35400.0,17.2621,17.2621,17.2434,17.2528,35400.0
2008-05-14 13:40:00,36.98,37.0,36.97,36.98,15300.0,17.2574,17.2668,17.2528,17.2574,15300.0
2008-05-14 13:45:00,36.99,37.0,36.98,36.98,21100.0,17.2621,17.2668,17.2574,17.2574,21100.0
2008-05-14 13:50:00,36.99,36.99,36.98,36.98,8800.0,17.2621,17.2621,17.2574,17.2574,8800.0
2008-05-14 13:55:00,36.98,36.99,36.98,36.98,6600.0,17.2574,17.2621,17.2574,17.2574,6600.0
2008-05-14 14:00:00,36.98,37.01,36.96,36.97,67000.0,17.2574,17.2714,17.2481,17.2528,67000.0
2008-05-14 14:05:00,36.96,36.96,36.91,36.91,31300.0,17.2481,17.2481,17.2248,17.2248,31300.0
2008-05-14 14:10:00,36.92,36.92,36.89,36.9,29800.0,17.2294,17.2294,17.2154,17.2201,29800.0
2008-05-14 14:15:00,36.9,36.92,36.9,36.92,24500.0,17.2201,17.2294,17.2201,17.2294,24500.0
2008-05-14 14:20:00,36.92,36.93,36.92,36.92,14600.0,17.2294,17.2341,17.2294,17.2294,14600.0
2008-05-14 14:25:00,36.92,36.98,36.92,36.96,36900.0,17.2294,17.2574,17.2294,17.2481,36900.0
2008-05-14 14:30:00,36.97,36.99,36.97,36.98,25000.0,17.2528,17.2621,17.2528,17.2574,25000.0
2008-05-14 14:35:00,36.97,36.98,36.97,36.97,22400.0,17.2528,17.2574,17.2528,17.2528,22400.0
2008-05-14 14:40:00,36.98,37.0,36.98,36.99,27800.0,17.2574,17.2668,17.2574,17.2621,27800.0
2008-05-14 14:45:00,36.98,37.0,36.98,36.99,15800.0,17.2574,17.2668,17.2574,17.2621,15800.0
2008-05-14 14:50:00,36.99,36.99,36.98,36.99,20900.0,17.2621,17.2621,17.2574,17.2621,20900.0
2008-05-14 14:55:00,36.98,36.99,36.98,36.98,11000.0,17.2574,17.2621,17.2574,17.2574,11000.0
2008-05-14 15:00:00,36.98,37.02,36.98,37.01,40400.0,17.2574,17.2761,17.2574,17.2714,40400.0
2008-05-14 15:05:00,37.01,37.05,37.01,37.05,77400.0,17.2714,17.2901,17.2714,17.2901,77400.0
2008-05-14 15:10:00,37.05,37.06,37.03,37.06,75600.0,17.2901,17.2948,17.2808,17.2948,75600.0
2008-05-14 15:15:00,37.05,37.08,37.05,37.08,45700.0,17.2901,17.3041,17.2901,17.3041,45700.0
2008-05-14 15:20:00,37.08,37.08,37.0,37.01,69700.0,17.3041,17.3041,17.2668,17.2714,69700.0
2008-05-14 15:25:00,37.01,37.04,37.0,37.03,43100.0,17.2714,17.2854,17.2668,17.2808,43100.0
2008-05-14 15:30:00,37.03,37.03,36.97,36.99,46400.0,17.2808,17.2808,17.2528,17.2621,46400.0
2008-05-14 15:35:00,36.99,37.01,36.95,37.0,53200.0,17.2621,17.2714,17.2434,17.2668,53200.0
2008-05-14 15:40:00,37.01,37.02,36.92,36.92,93400.0,17.2714,17.2761,17.2294,17.2294,93400.0
2008-05-14 15:45:00,36.92,36.98,36.91,36.97,56400.0,17.2294,17.2574,17.2248,17.2528,56400.0
2008-05-14 15:50:00,36.97,36.97,36.9,36.91,128300.0,17.2528,17.2528,17.2201,17.2248,128300.0
2008-05-14 15:55:00,36.92,36.98,36.91,36.98,130300.0,17.2294,17.2574,17.2248,17.2574,130300.0
2008-05-15 09:30:00,37.04,37.04,36.69,36.71,55900.0,17.2854,17.2854,17.1221,17.1314,55900.0
2008-05-15 09:35:00,36.7,36.72,36.63,36.66,44100.0,17.1268,17.1361,17.0941,17.1081,44100.0
2008-05-15 09:40:00,36.65,36.68,36.65,36.66,78200.0,17.1034,17.1174,17.1034,17.1081,78200.0
2008-05-15 09:45:00,36.65,36.74,36.65,36.73,40900.0,17.1034,17.1454,17.1034,17.1408,40900.0
2008-05-15 09:50:00,36.72,36.74,36.66,36.67,49400.0,17.1361,17.1454,17.1081,17.1128,49400.0
2008-05-15 09:55:00,36.67,36.67,36.61,36.62,46600.0,17.1128,17.1128,17.0848,17.0894,46600.0
2008-05-15 10:00:00,36.62,36.66,36.57,36.58,55900.0,17.0894,17.1081,17.0661,17.0708,55900.0
2008-05-15 10:05:00,36.58,36.63,36.57,36.63,41500.0,17.0708,17.0941,17.0661,17.0941,41500.0
2008-05-15 10:10:00,36.62,36.64,36.58,36.63,61500.0,17.0894,17.0988,17.0708,17.0941,61500.0
2008-05-15 10:15:00,36.64,36.64,36.59,36.6,44000.0,17.0988,17.0988,17.0754,17.0801,44000.0
2008-05-15 10:20:00,36.59,36.61,36.53,36.55,83700.0,17.0754,17.0848,17.0474,17.0568,83700.0
2008-05-15 10:25:00,36.55,36.55,36.5,36.52,35600.0,17.0568,17.0568,17.0334,17.0428,35600.0
2008-05-15 10:30:00,36.51,36.54,36.51,36.51,33400.0,17.0381,17.0521,17.0381,17.0381,33400.0
2008-05-15 10:35:00,36.51,36.52,36.5,36.51,51700.0,17.0381,17.0428,17.0334,17.0381,51700.0
2008-05-15 10:40:00,36.5,36.59,36.5,36.55,36600.0,17.0334,17.0754,17.0334,17.0568,36600.0
2008-05-15 10:45:00,36.54,36.58,36.5,36.5,31100.0,17.0521,17.0708,17.0334,17.0334,31100.0
2008-05-15 10:50:00,36.5,36.51,36.5,36.51,19600.0,17.0334,17.0381,17.0334,17.0381,19600.0
2008-05-15 10:55:00,36.51,36.58,36.5,36.58,52800.0,17.0381,17.0708,17.0334,17.0708,52800.0
2008-05-15 11:00:00,36.58,36.64,36.57,36.64,27400.0,17.0708,17.0988,17.0661,17.0988,27400.0
2008-05-15 11:05:00,36.64,36.64,36.6,36.6,47400.0,17.0988,17.0988,17.0801,17.0801,47400.0
2008-05-15 11:10:00,36.61,36.64,36.59,36.63,37800.0,17.0848,17.0988,17.0754,17.0941,37800.0
2008-05-15 11:15:00,36.63,36.63,36.6,36.6,52700.0,17.0941,17.0941,17.0801,17.0801,52700.0
2008-05-15 11:20:00,36.6,36.61,36.59,36.6,14700.0,17.0801,17.0848,17.0754,17.0801,14700.0
2008-05-15 11:25:00,36.6,36.61,36.55,36.56,23100.0,17.0801,17.0848,17.0568,17.0614,23100.0
2008-05-15 11:30:00,36.55,36.59,36.54,36.55,37500.0,17.0568,17.0754,17.0521,17.0568,37500.0
2008-05-15 11:35:00,36.55,36.57,36.53,36.54,35400.0,17.0568,17.0661,17.0474,17.0521,35400.0
2008-05-15 11:40:00,36.53,36.54,36.52,36.54,13900.0,17.0474,17.0521,17.0428,17.0521,13900.0
2008-05-15 11:45:00,36.54,36.56,36.53,36.53,29900.0,17.0521,17.0614,17.0474,17.0474,29900.0
2008-05-15 11:50:00,36.54,36.59,36.52,36.59,50800.0,17.0521,17.0754,17.0428,17.0754,50800.0
2008-05-15 11:55:00,36.59,36.64,36.59,36.64,37600.0,17.0754,17.0988,17.0754,17.0988,37600.0
2008-05-15 12:00:00,36.63,36.63,36.56,36.61,44000.0,17.0941,17.0941,17.0614,17.0848,44000.0
2008-05-15 12:05:00,36.61,36.68,36.6,36.68,35600.0,17.0848,17.1174,17.0801,17.1174,35600.0
2008-05-15 12:10:00,36.68,36.69,36.66,36.69,78200.0,17.1174,17.1221,17.1081,17.1221,78200.0
2008-05-15 12:15:00,36.7,36.71,36.68,36.71,18800.0,17.1268,17.1314,17.1174,17.1314,18800.0
2008-05-15 12:20:00,36.7,36.72,36.69,36.72,28100.0,17.1268,17.1361,17.1221,17.1361,28100.0
2008-05-15 12:25:00,36.71,36.72,36.69,36.72,23100.0,17.1314,17.1361,17.1221,17.1361,23100.0
2008-05-15 12:30:00,36.72,36.78,36.72,36.76,32200.0,17.1361,17.1641,17.1361,17.1548,32200.0
2008-05-15 12:35:00,36.76,36.76,36.74,36.74,8800.0,17.1548,17.1548,17.1454,17.1454,8800.0
2008-05-15 12:40:00,36.73,36.75,36.66,36.66,28100.0,17.1408,17.1501,17.1081,17.1081,28100.0
2008-05-15 12:45:00,36.67,36.7,36.67,36.69,16100.0,17.1128,17.1268,17.1128,17.1221,16100.0
2008-05-15 12:50:00,36.69,36.7,36.67,36.68,25400.0,17.1221,17.1268,17.1128,17.1174,25400.0
2008-05-15 12:55:00,36.68,36.69,36.65,36.69,18800.0,17.1174,17.1221,17.1034,17.1221,18800.0
2008-05-15 13:00:00,36.68,36.75,36.67,36.69,55700.0,17.1174,17.1501,17.1128,17.1221,55700.0
2008-05-15 13:05:00,36.7,36.73,36.63,36.63,36600.0,17.1268,17.1408,17.0941,17.0941,36600.0
2008-05-15 13:10:00,36.63,36.67,36.63,36.66,24000.0,17.0941,17.1128,17.0941,17.1081,24000.0
2008-05-15 13:15:00,36.65,36.69,36.65,36.69,22700.0,17.1034,17.1221,17.1034,17.1221,22700.0
2008-05-15 13:20:00,36.68,36.75,36.68,36.74,23300.0,17.1174,17.1501,17.1174,17.1454,23300.0
2008-05-15 13:25:00,36.73,36.75,36.72,36.73,24700.0,17.1408,17.1501,17.1361,17.1408,24700.0
2008-05-15 13:30:00,36.73,36.74,36.73,36.73,8200.0,17.1408,17.1454,17.1408,17.1408,8200.0
2008-05-15 13:35:00,36.74,36.74,36.65,36.65,29300.0,17.1454,17.1454,17.1034,17.1034,29300.0
2008-05-15 13:40:00,36.65,36.67,36.65,36.66,18800.0,17.1034,17.1128,17.1034,17.1081,18800.0
2008-05-15 13:45:00,36.66,36.73,36.66,36.72,29000.0,17.1081,17.1408,17.1081,17.1361,29000.0
2008-05-15 13:50:00,36.71,36.72,36.66,36.66,19000.0,17.1314,17.1361,17.1081,17.1081,19000.0
2008-05-15 13:55:00,36.65,36.69,36.65,36.69,12400.0,17.1034,17.1221,17.1034,17.1221,12400.0
2008-05-15 14:00:00,36.69,36.7,36.64,36.65,24800.0,17.1221,17.1268,17.0988,17.1034,24800.0
2008-05-15 14:05:00,36.66,36.67,36.63,36.66,30500.0,17.1081,17.1128,17.0941,17.1081,30500.0
2008-05-15 14:10:00,36.66,36.71,36.66,36.7,31400.0,17.1081,17.1314,17.1081,17.1268,31400.0
2008-05-15 14:15:00,36.69,36.7,36.64,36.65,28900.0,17.1221,17.1268,17.0988,17.1034,28900.0
2008-05-15 14:20:00,36.63,36.67,36.63,36.66,32900.0,17.0941,17.1128,17.0941,17.1081,32900.0
2008-05-15 14:25:00,36.65,36.66,36.6,36.61,35400.0,17.1034,17.1081,17.0801,17.0848,35400.0
2008-05-15 14:30:00,36.6,36.65,36.6,36.64,30600.0,17.0801,17.1034,17.0801,17.0988,30600.0
2008-05-15 14:35:00,36.64,36.66,36.63,36.64,58400.0,17.0988,17.1081,17.0941,17.0988,58400.0
2008-05-15 14:40:00,36.64,36.65,36.63,36.63,17400.0,17.0988,17.1034,17.0941,17.0941,17400.0
2008-05-15 14:45:00,36.63,36.64,36.61,36.61,21800.0,17.0941,17.0988,17.0848,17.0848,21800.0
2008-05-15 14:50:00,36.62,36.63,36.61,36.63,41300.0,17.0894,17.0941,17.0848,17.0941,41300.0
2008-05-15 14:55:00,36.63,36.64,36.62,36.62,23100.0,17.0941,17.0988,17.0894,17.0894,23100.0
2008-05-15 15:00:00,36.62,36.64,36.59,36.6,52500.0,17.0894,17.0988,17.0754,17.0801,52500.0
2008-05-15 15:05:00,36.6,36.68,36.6,36.68,42000.0,17.0801,17.1174,17.0801,17.1174,42000.0
2008-05-15 15:10:00,36.68,36.68,36.61,36.61,27800.0,17.1174,17.1174,17.0848,17.0848,27800.0
2008-05-15 15:15:00,36.61,36.65,36.61,36.63,35700.0,17.0848,17.1034,17.0848,17.0941,35700.0
2008-05-15 15:20:00,36.62,36.62,36.6,36.6,25200.0,17.0894,17.0894,17.0801,17.0801,25200.0
2008-05-15 15:25:00,36.6,36.61,36.6,36.6,17600.0,17.0801,17.0848,17.0801,17.0801,17600.0
2008-05-15 15:30:00,36.6,36.61,36.58,36.6,40600.0,17.0801,17.0848,17.0708,17.0801,40600.0
2008-05-15 15:35:00,36.59,36.65,36.59,36.62,41300.0,17.0754,17.1034,17.0754,17.0894,41300.0
2008-05-15 15:40:00,36.62,36.69,36.59,36.67,113400.0,17.0894,17.1221,17.0754,17.1128,113400.0
2008-05-15 15:45:00,36.67,36.71,36.67,36.7,72000.0,17.1128,17.1314,17.1128,17.1268,72000.0
2008-05-15 15:50:00,36.71,36.72,36.68,36.69,143000.0,17.1314,17.1361,17.1174,17.1221,143000.0
2008-05-15 15:55:00,36.69,36.71,36.67,36.69,156700.0,17.1221,17.1314,17.1128,17.1221,156700.0
2008-05-16 09:30:00,36.84,36.84,36.64,36.65,423300.0,17.1921,17.1921,17.0988,17.1034,423300.0
2008-05-16 09:35:00,36.64,36.65,36.52,36.55,28400.0,17.0988,17.1034,17.0428,17.0568,28400.0
2008-05-16 09:40:00,36.55,36.56,36.47,36.5,43900.0,17.0568,17.0614,17.0194,17.0334,43900.0
2008-05-16 09:45:00,36.51,36.56,36.5,36.54,19200.0,17.0381,17.0614,17.0334,17.0521,19200.0
2008-05-16 09:50:00,36.54,36.62,36.53,36.61,18700.0,17.0521,17.0894,17.0474,17.0848,18700.0
2008-05-16 09:55:00,36.61,36.69,36.54,36.69,42100.0,17.0848,17.1221,17.0521,17.1221,42100.0
2008-05-16 10:00:00,36.69,36.71,36.59,36.61,36700.0,17.1221,17.1314,17.0754,17.0848,36700.0
2008-05-16 10:05:00,36.61,36.64,36.61,36.64,17900.0,17.0848,17.0988,17.0848,17.0988,17900.0
2008-05-16 10:10:00,36.64,36.7,36.63,36.67,57000.0,17.0988,17.1268,17.0941,17.1128,57000.0
2008-05-16 10:15:00,36.68,36.71,36.67,36.7,33900.0,17.1174,17.1314,17.1128,17.1268,33900.0
2008-05-16 10:20:00,36.69,36.71,36.57,36.57,63800.0,17.1221,17.1314,17.0661,17.0661,63800.0
2008-05-16 10:25:00,36.58,36.73,36.58,36.73,30400.0,17.0708,17.1408,17.0708,17.1408,30400.0
2008-05-16 10:30:00,36.74,36.76,36.74,36.75,23300.0,17.1454,17.1548,17.1454,17.1501,23300.0
2008-05-16 10:35:00,36.75,36.75,36.69,36.73,26100.0,17.1501,17.1501,17.1221,17.1408,26100.0
2008-05-16 10:40:00,36.72,36.75,36.69,36.74,15300.0,17.1361,17.1501,17.1221,17.1454,15300.0
2008-05-16 10:45:00,36.74,36.8,36.73,36.78,24900.0,17.1454,17.1734,17.1408,17.1641,24900.0
2008-05-16 10:50:00,36.77,36.77,36.71,36.74,27400.0,17.1594,17.1594,17.1314,17.1454,27400.0
2008-05-16 10:55:00,36.74,36.74,36.7,36.71,40800.0,17.1454,17.1454,17.1268,17.1314,40800.0
2008-05-16 11:00:00,36.7,36.72,36.68,36.7,22900.0,17.1268,17.1361,17.1174,17.1268,22900.0
2008-05-16 11:05:00,36.7,36.79,36.7,36.79,44500.0,17.1268,17.1688,17.1268,17.1688,44500.0
2008-05-16 11:10:00,36.8,36.8,36.76,36.76,33200.0,17.1734,17.1734,17.1548,17.1548,33200.0
2008-05-16 11:15:00,36.77,36.82,36.76,36.81,29600.0,17.1594,17.1828,17.1548,17.1781,29600.0
2008-05-16 11:20:00,36.82,36.83,36.81,36.81,14700.0,17.1828,17.1874,17.1781,17.1781,14700.0
2008-05-16 11:25:00,36.81,36.85,36.79,36.84,44200.0,17.1781,17.1968,17.1688,17.1921,44200.0
2008-05-16 11:30:00,36.84,36.84,36.78,36.78,33900.0,17.1921,17.1921,17.1641,17.1641,33900.0
2008-05-16 11:35:00,36.78,36.8,36.77,36.8,25200.0,17.1641,17.1734,17.1594,17.1734,25200.0
2008-05-16 11:40:00,36.79,36.81,36.79,36.81,15700.0,17.1688,17.1781,17.1688,17.1781,15700.0
2008-05-16 11:45:00,36.8,36.82,36.8,36.8,27300.0,17.1734,17.1828,17.1734,17.1734,27300.0
2008-05-16 11:50:00,36.8,36.81,36.79,36.8,19000.0,17.1734,17.1781,17.1688,17.1734,19000.0
2008-05-16 11:55:00,36.8,36.82,36.77,36.77,36800.0,17.1734,17.1828,17.1594,17.1594,36800.0
2008-05-16 12:00:00,36.77,36.77,36.72,36.75,30700.0,17.1594,17.1594,17.1361,17.1501,30700.0
2008-05-16 12:05:00,36.74,36.77,36.74,36.76,11600.0,17.1454,17.1594,17.1454,17.1548,11600.0
2008-05-16 12:10:00,36.76,36.8,36.76,36.8,23200.0,17.1548,17.1734,17.1548,17.1734,23200.0
2008-05-16 12:15:00,36.79,36.81,36.79,36.8,23000.0,17.1688,17.1781,17.1688,17.1734,23000.0
2008-05-16 12:20:00,36.79,36.8,36.78,36.79,16200.0,17.1688,17.1734,17.1641,17.1688,16200.0
2008-05-16 12:25:00,36.78,36.79,36.78,36.79,17200.0,17.1641,17.1688,17.1641,17.1688,17200.0
2008-05-16 12:30:00,36.79,36.82,36.78,36.78,29100.0,17.1688,17.1828,17.1641,17.1641,29100.0
2008-05-16 12:35:00,36.79,36.79,36.75,36.76,7900.0,17.1688,17.1688,17.1501,17.1548,7900.0
2008-05-16 12:40:00,36.75,36.77,36.74,36.75,29100.0,17.1501,17.1594,17.1454,17.1501,29100.0
2008-05-16 12:45:00,36.75,36.78,36.74,36.74,36900.0,17.1501,17.1641,17.1454,17.1454,36900.0
2008-05-16 12:50:00,36.75,36.76,36.74,36.75,14600.0,17.1501,17.1548,17.1454,17.1501,14600.0
2008-05-16 12:55:00,36.74,36.76,36.74,36.75,11000.0,17.1454,17.1548,17.1454,17.1501,11000.0
2008-05-16 13:00:00,36.76,36.77,36.74,36.76,60800.0,17.1548,17.1594,17.1454,17.1548,60800.0
2008-05-16 13:05:00,36.76,36.77,36.74,36.77,21300.0,17.1548,17.1594,17.1454,17.1594,21300.0
2008-05-16 13:10:00,36.77,36.78,36.75,36.78,16800.0,17.1594,17.1641,17.1501,17.1641,16800.0
2008-05-16 13:15:00,36.77,36.77,36.71,36.75,58400.0,17.1594,17.1594,17.1314,17.1501,58400.0
2008-05-16 13:20:00,36.75,36.8,36.75,36.8,17100.0,17.1501,17.1734,17.1501,17.1734,17100.0
2008-05-16 13:25:00,36.79,36.81,36.79,36.8,22100.0,17.1688,17.1781,17.1688,17.1734,22100.0
2008-05-16 13:30:00,36.8,36.81,36.77,36.77,36400.0,17.1734,17.1781,17.1594,17.1594,36400.0
2008-05-16 13:35:00,36.78,36.79,36.75,36.75,28700.0,17.1641,17.1688,17.1501,17.1501,28700.0
2008-05-16 13:40:00,36.74,36.76,36.74,36.75,11500.0,17.1454,17.1548,17.1454,17.1501,11500.0
2008-05-16 13:45:00,36.76,36.77,36.73,36.75,28600.0,17.1548,17.1594,17.1408,17.1501,28600.0
2008-05-16 13:50:00,36.75,36.75,36.74,36.75,14200.0,17.1501,17.1501,17.1454,17.1501,14200.0
2008-05-16 13:55:00,36.75,36.79,36.74,36.75,32300.0,17.1501,17.1688,17.1454,17.1501,32300.0
2008-05-16 14:00:00,36.74,36.75,36.72,36.72,21300.0,17.1454,17.1501,17.1361,17.1361,21300.0
2008-05-16 14:05:00,36.71,36.72,36.68,36.7,30500.0,17.1314,17.1361,17.1174,17.1268,30500.0
2008-05-16 14:10:00,36.7,36.72,36.7,36.7,31200.0,17.1268,17.1361,17.1268,17.1268,31200.0
2008-05-16 14:15:00,36.7,36.71,36.67,36.68,26700.0,17.1268,17.1314,17.1128,17.1174,26700.0
2008-05-16 14:20:00,36.69,36.69,36.68,36.68,9600.0,17.1221,17.1221,17.1174,17.1174,9600.0
2008-05-16 14:25:00,36.68,36.69,36.67,36.67,22400.0,17.1174,17.1221,17.1128,17.1128,22400.0
2008-05-16 14:30:00,36.67,36.68,36.65,36.65,27500.0,17.1128,17.1174,17.1034,17.1034,27500.0
2008-05-16 14:35:00,36.65,36.69,36.65,36.67,48300.0,17.1034,17.1221,17.1034,17.1128,48300.0
2008-05-16 14:40:00,36.68,36.71,36.67,36.71,20400.0,17.1174,17.1314,17.1128,17.1314,20400.0
2008-05-16 14:45:00,36.71,36.74,36.71,36.74,53200.0,17.1314,17.1454,17.1314,17.1454,53200.0
2008-05-16 14:50:00,36.74,36.77,36.73,36.76,26400.0,17.1454,17.1594,17.1408,17.1548,26400.0
2008-05-16 14:55:00,36.76,36.76,36.75,36.75,33300.0,17.1548,17.1548,17.1501,17.1501,33300.0
2008-05-16 15:00:00,36.75,36.75,36.73,36.73,24800.0,17.1501,17.1501,17.1408,17.1408,24800.0
2008-05-16 15:05:00,36.73,36.75,36.71,36.75,42000.0,17.1408,17.1501,17.1314,17.1501,42000.0
2008-05-16 15:10:00,36.74,36.75,36.72,36.72,39000.0,17.1454,17.1501,17.1361,17.1361,39000.0
2008-05-16 15:15:00,36.73,36.76,36.72,36.76,52100.0,17.1408,17.1548,17.1361,17.1548,52100.0
2008-05-16 15:20:00,36.75,36.76,36.71,36.72,134800.0,17.1501,17.1548,17.1314,17.1361,134800.0
2008-05-16 15:25:00,36.72,36.75,36.69,36.7,146900.0,17.1361,17.1501,17.1221,17.1268,146900.0
2008-05-16 15:30:00,36.7,36.73,36.69,36.73,55600.0,17.1268,17.1408,17.1221,17.1408,55600.0
2008-05-16 15:35:00,36.74,36.77,36.73,36.77,40400.0,17.1454,17.1594,17.1408,17.1594,40400.0
2008-05-16 15:40:00,36.77,36.8,36.77,36.78,59800.0,17.1594,17.1734,17.1594,17.1641,59800.0
2008-05-16 15:45:00,36.78,36.79,36.76,36.79,49100.0,17.1641,17.1688,17.1548,17.1688,49100.0
2008-05-16 15:50:00,36.78,36.8,36.76,36.77,84900.0,17.1641,17.1734,17.1548,17.1594,84900.0
2008-05-16 15:55:00,36.77,36.78,36.73,36.76,102100.0,17.1594,17.1641,17.1408,17.1548,102100.0
2008-05-19 09:30:00,36.7,36.76,36.66,36.74,31400.0,17.1268,17.1548,17.1081,17.1454,31400.0
2008-05-19 09:35:00,36.74,36.77,36.74,36.76,8400.0,17.1454,17.1594,17.1454,17.1548,8400.0
2008-05-19 09:40:00,36.77,36.8,36.74,36.74,12900.0,17.1594,17.1734,17.1454,17.1454,12900.0
2008-05-19 09:45:00,36.75,36.85,36.75,36.85,27900.0,17.1501,17.1968,17.1501,17.1968,27900.0
2008-05-19 09:50:00,36.85,36.92,36.84,36.84,43800.0,17.1968,17.2294,17.1921,17.1921,43800.0
2008-05-19 09:55:00,36.85,36.85,36.83,36.84,12900.0,17.1968,17.1968,17.1874,17.1921,12900.0
2008-05-19 10:00:00,36.84,36.85,36.81,36.81,8000.0,17.1921,17.1968,17.1781,17.1781,8000.0
2008-05-19 10:05:00,36.81,36.84,36.81,36.84,20300.0,17.1781,17.1921,17.1781,17.1921,20300.0
2008-05-19 10:10:00,36.84,36.86,36.83,36.86,15700.0,17.1921,17.2014,17.1874,17.2014,15700.0
2008-05-19 10:15:00,36.86,36.87,36.85,36.87,17100.0,17.2014,17.2061,17.1968,17.2061,17100.0
2008-05-19 10:20:00,36.87,36.9,36.86,36.9,18500.0,17.2061,17.2201,17.2014,17.2201,18500.0
2008-05-19 10:25:00,36.89,36.94,36.89,36.93,15800.0,17.2154,17.2388,17.2154,17.2341,15800.0
2008-05-19 10:30:00,36.93,36.93,36.9,36.93,20100.0,17.2341,17.2341,17.2201,17.2341,20100.0
2008-05-19 10:35:00,36.94,36.99,36.92,36.97,50600.0,17.2388,17.2621,17.2294,17.2528,50600.0
2008-05-19 10:40:00,36.98,36.98,36.91,36.91,32900.0,17.2574,17.2574,17.2248,17.2248,32900.0
2008-05-19 10:45:00,36.91,36.92,36.9,36.91,10000.0,17.2248,17.2294,17.2201,17.2248,10000.0
2008-05-19 10:50:00,36.91,36.93,36.91,36.93,8600.0,17.2248,17.2341,17.2248,17.2341,8600.0
2008-05-19 10:55:00,36.93,36.95,36.92,36.93,13800.0,17.2341,17.2434,17.2294,17.2341,13800.0
2008-05-19 11:00:00,36.93,36.96,36.93,36.95,10800.0,17.2341,17.2481,17.2341,17.2434,10800.0
2008-05-19 11:05:00,36.95,36.97,36.94,36.96,33900.0,17.2434,17.2528,17.2388,17.2481,33900.0
2008-05-19 11:10:00,36.96,36.97,36.95,36.97,16900.0,17.2481,17.2528,17.2434,17.2528,16900.0
2008-05-19 11:15:00,36.96,37.0,36.96,37.0,35600.0,17.2481,17.2668,17.2481,17.2668,35600.0
2008-05-19 11:20:00,36.99,37.0,36.98,37.0,22700.0,17.2621,17.2668,17.2574,17.2668,22700.0
2008-05-19 11:25:00,37.0,37.04,36.99,37.0,31900.0,17.2668,17.2854,17.2621,17.2668,31900.0
2008-05-19 11:30:00,37.0,37.02,36.97,36.97,21500.0,17.2668,17.2761,17.2528,17.2528,21500.0
2008-05-19 11:35:00,36.97,36.99,36.96,36.98,11400.0,17.2528,17.2621,17.2481,17.2574,11400.0
2008-05-19 11:40:00,36.98,37.01,36.98,36.98,27600.0,17.2574,17.2714,17.2574,17.2574,27600.0
2008-05-19 11:45:00,36.98,36.99,36.97,36.98,8000.0,17.2574,17.2621,17.2528,17.2574,8000.0
2008-05-19 11:50:00,36.98,36.99,36.97,36.98,7400.0,17.2574,17.2621,17.2528,17.2574,7400.0
2008-05-19 11:55:00,36.98,37.0,36.98,36.99,12000.0,17.2574,17.2668,17.2574,17.2621,12000.0
2008-05-19 12:00:00,36.99,37.0,36.99,37.0,9400.0,17.2621,17.2668,17.2621,17.2668,9400.0
2008-05-19 12:05:00,37.0,37.01,36.99,37.0,9300.0,17.2668,17.2714,17.2621,17.2668,9300.0
2008-05-19 12:10:00,37.0,37.01,37.0,37.01,8300.0,17.2668,17.2714,17.2668,17.2714,8300.0
2008-05-19 12:15:00,37.01,37.02,36.99,36.99,11900.0,17.2714,17.2761,17.2621,17.2621,11900.0
2008-05-19 12:20:00,36.98,36.99,36.96,36.97,19000.0,17.2574,17.2621,17.2481,17.2528,19000.0
2008-05-19 12:25:00,36.97,36.99,36.96,36.99,18100.0,17.2528,17.2621,17.2481,17.2621,18100.0
2008-05-19 12:30:00,36.98,37.0,36.98,37.0,22100.0,17.2574,17.2668,17.2574,17.2668,22100.0
2008-05-19 12:35:00,36.99,37.0,36.99,36.99,12400.0,17.2621,17.2668,17.2621,17.2621,12400.0
2008-05-19 12:40:00,37.0,37.01,36.99,37.01,16300.0,17.2668,17.2714,17.2621,17.2714,16300.0
2008-05-19 12:45:00,37.0,37.01,36.97,36.98,21600.0,17.2668,17.2714,17.2528,17.2574,21600.0
2008-05-19 12:50:00,36.98,37.01,36.98,36.98,28100.0,17.2574,17.2714,17.2574,17.2574,28100.0
2008-05-19 12:55:00,36.97,37.0,36.97,37.0,10200.0,17.2528,17.2668,17.2528,17.2668,10200.0
2008-05-19 13:00:00,37.0,37.03,37.0,37.02,9300.0,17.2668,17.2808,17.2668,17.2761,9300.0
2008-05-19 13:05:00,37.02,37.05,37.02,37.05,6000.0,17.2761,17.2901,17.2761,17.2901,6000.0
2008-05-19 13:10:00,37.05,37.05,37.03,37.03,12300.0,17.2901,17.2901,17.2808,17.2808,12300.0
2008-05-19 13:15:00,37.04,37.04,37.03,37.03,7100.0,17.2854,17.2854,17.2808,17.2808,7100.0
2008-05-19 13:20:00,37.04,37.06,37.03,37.06,20900.0,17.2854,17.2948,17.2808,17.2948,20900.0
2008-05-19 13:25:00,37.06,37.1,37.05,37.08,32100.0,17.2948,17.3134,17.2901,17.3041,32100.0
2008-05-19 13:30:00,37.07,37.08,37.06,37.07,19700.0,17.2994,17.3041,17.2948,17.2994,19700.0
2008-05-19 13:35:00,37.07,37.07,37.05,37.05,17100.0,17.2994,17.2994,17.2901,17.2901,17100.0
2008-05-19 13:40:00,37.05,37.06,37.05,37.06,9600.0,17.2901,17.2948,17.2901,17.2948,9600.0
2008-05-19 13:45:00,37.06,37.07,37.06,37.06,12800.0,17.2948,17.2994,17.2948,17.2948,12800.0
2008-05-19 13:50:00,37.07,37.08,37.06,37.07,10000.0,17.2994,17.3041,17.2948,17.2994,10000.0
2008-05-19 13:55:00,37.07,37.08,37.05,37.08,20100.0,17.2994,17.3041,17.2901,17.3041,20100.0
2008-05-19 14:00:00,37.08,37.08,36.96,36.98,57600.0,17.3041,17.3041,17.2481,17.2574,57600.0
2008-05-19 14:05:00,36.98,37.02,36.98,37.02,17200.0,17.2574,17.2761,17.2574,17.2761,17200.0
2008-05-19 14:10:00,37.01,37.01,36.97,37.0,25300.0,17.2714,17.2714,17.2528,17.2668,25300.0
2008-05-19 14:15:00,36.99,37.0,36.9,36.97,87600.0,17.2621,17.2668,17.2201,17.2528,87600.0
2008-05-19 14:20:00,36.97,37.01,36.97,37.0,26700.0,17.2528,17.2714,17.2528,17.2668,26700.0
2008-05-19 14:25:00,37.0,37.01,36.93,36.98,61600.0,17.2668,17.2714,17.2341,17.2574,61600.0
2008-05-19 14:30:00,36.98,37.02,36.98,37.02,13000.0,17.2574,17.2761,17.2574,17.2761,13000.0
2008-05-19 14:35:00,37.02,37.04,37.01,37.03,18500.0,17.2761,17.2854,17.2714,17.2808,18500.0
2008-05-19 14:40:00,37.04,37.05,37.03,37.05,14100.0,17.2854,17.2901,17.2808,17.2901,14100.0
2008-05-19 14:45:00,37.04,37.06,37.03,37.03,21400.0,17.2854,17.2948,17.2808,17.2808,21400.0
2008-05-19 14:50:00,37.03,37.07,37.03,37.06,13400.0,17.2808,17.2994,17.2808,17.2948,13400.0
2008-05-19 14:55:00,37.06,37.07,37.04,37.05,13300.0,17.2948,17.2994,17.2854,17.2901,13300.0
2008-05-19 15:00:00,37.06,37.06,37.04,37.04,16200.0,17.2948,17.2948,17.2854,17.2854,16200.0
2008-05-19 15:05:00,37.04,37.05,37.01,37.03,25800.0,17.2854,17.2901,17.2714,17.2808,25800.0
2008-05-19 15:10:00,37.03,37.05,37.02,37.03,21600.0,17.2808,17.2901,17.2761,17.2808,21600.0
2008-05-19 15:15:00,37.02,37.03,36.98,37.0,41300.0,17.2761,17.2808,17.2574,17.2668,41300.0
2008-05-19 15:20:00,36.99,37.0,36.99,37.0,18800.0,17.2621,17.2668,17.2621,17.2668,18800.0
2008-05-19 15:25:00,36.99,37.0,36.99,37.0,18400.0,17.2621,17.2668,17.2621,17.2668,18400.0
2008-05-19 15:30:00,36.99,37.0,36.95,37.0,73300.0,17.2621,17.2668,17.2434,17.2668,73300.0
2008-05-19 15:35:00,37.01,37.01,36.93,36.95,47100.0,17.2714,17.2714,17.2341,17.2434,47100.0
2008-05-19 15:40:00,36.94,37.05,36.93,37.05,110700.0,17.2388,17.2901,17.2341,17.2901,110700.0
2008-05-19 15:45:00,37.05,37.06,37.03,37.04,34100.0,17.2901,17.2948,17.2808,17.2854,34100.0
2008-05-19 15:50:00,37.04,37.06,37.03,37.04,64800.0,17.2854,17.2948,17.2808,17.2854,64800.0
2008-05-19 15:55:00,37.04,37.05,36.99,37.0,105200.0,17.2854,17.2901,17.2621,17.2668,105200.0
2008-05-20 09:30:00,37.0,37.02,36.9,36.99,58000.0,17.2668,17.2761,17.2201,17.2621,58000.0
2008-05-20 09:35:00,36.98,37.08,36.98,37.05,16300.0,17.2574,17.3041,17.2574,17.2901,16300.0
2008-05-20 09:40:00,37.04,37.09,37.04,37.05,39300.0,17.2854,17.3088,17.2854,17.2901,39300.0
2008-05-20 09:45:00,37.04,37.1,37.03,37.08,30300.0,17.2854,17.3134,17.2808,17.3041,30300.0
2008-05-20 09:50:00,37.07,37.08,37.04,37.04,46800.0,17.2994,17.3041,17.2854,17.2854,46800.0
2008-05-20 09:55:00,37.03,37.08,37.02,37.06,36500.0,17.2808,17.3041,17.2761,17.2948,36500.0
2008-05-20 10:00:00,37.05,37.07,37.01,37.02,29000.0,17.2901,17.2994,17.2714,17.2761,29000.0
2008-05-20 10:05:00,37.02,37.02,37.01,37.02,27000.0,17.2761,17.2761,17.2714,17.2761,27000.0
2008-05-20 10:10:00,37.01,37.02,36.98,37.01,40300.0,17.2714,17.2761,17.2574,17.2714,40300.0
2008-05-20 10:15:00,37.0,37.03,36.99,37.02,84400.0,17.2668,17.2808,17.2621,17.2761,84400.0
2008-05-20 10:20:00,37.02,37.03,37.0,37.0,42900.0,17.2761,17.2808,17.2668,17.2668,42900.0
2008-05-20 10:25:00,37.0,37.01,36.98,37.0,50100.0,17.2668,17.2714,17.2574,17.2668,50100.0
2008-05-20 10:30:00,36.99,37.03,36.99,37.03,49500.0,17.2621,17.2808,17.2621,17.2808,49500.0
2008-05-20 10:35:00,37.04,37.09,37.03,37.08,36600.0,17.2854,17.3088,17.2808,17.3041,36600.0
2008-05-20 10:40:00,37.09,37.09,37.04,37.06,53400.0,17.3088,17.3088,17.2854,17.2948,53400.0
2008-05-20 10:45:00,37.07,37.08,37.06,37.08,14100.0,17.2994,17.3041,17.2948,17.3041,14100.0
2008-05-20 10:50:00,37.08,37.1,37.03,37.05,66100.0,17.3041,17.3134,17.2808,17.2901,66100.0
2008-05-20 10:55:00,37.05,37.08,37.03,37.06,38800.0,17.2901,17.3041,17.2808,17.2948,38800.0
2008-05-20 11:00:00,37.06,37.07,37.02,37.02,73900.0,17.2948,17.2994,17.2761,17.2761,73900.0
2008-05-20 11:05:00,37.02,37.11,37.02,37.07,157300.0,17.2761,17.3181,17.2761,17.2994,157300.0
2008-05-20 11:10:00,37.08,37.12,37.08,37.1,57000.0,17.3041,17.3228,17.3041,17.3134,57000.0
2008-05-20 11:15:00,37.1,37.13,37.08,37.11,141800.0,17.3134,17.3274,17.3041,17.3181,141800.0
2008-05-20 11:20:00,37.11,37.14,37.1,37.12,37200.0,17.3181,17.3321,17.3134,17.3228,37200.0
2008-05-20 11:25:00,37.12,37.14,37.1,37.13,52400.0,17.3228,17.3321,17.3134,17.3274,52400.0
2008-05-20 11:30:00,37.13,37.14,37.1,37.11,29000.0,17.3274,17.3321,17.3134,17.3181,29000.0
2008-05-20 11:35:00,37.11,37.14,37.1,37.14,120500.0,17.3181,17.3321,17.3134,17.3321,120500.0
2008-05-20 11:40:00,37.13,37.14,37.02,37.02,91500.0,17.3274,17.3321,17.2761,17.2761,91500.0
2008-05-20 11:45:00,37.01,37.05,37.01,37.04,98400.0,17.2714,17.2901,17.2714,17.2854,98400.0
2008-05-20 11:50:00,37.04,37.05,37.02,37.05,45800.0,17.2854,17.2901,17.2761,17.2901,45800.0
2008-05-20 11:55:00,37.05,37.05,37.04,37.04,17600.0,17.2901,17.2901,17.2854,17.2854,17600.0
2008-05-20 12:00:00,37.05,37.06,37.04,37.04,35300.0,17.2901,17.2948,17.2854,17.2854,35300.0
2008-05-20 12:05:00,37.04,37.05,37.01,37.01,17200.0,17.2854,17.2901,17.2714,17.2714,17200.0
2008-05-20 12:10:00,37.01,37.02,36.97,36.99,58100.0,17.2714,17.2761,17.2528,17.2621,58100.0
2008-05-20 12:15:00,36.99,36.99,36.98,36.99,29700.0,17.2621,17.2621,17.2574,17.2621,29700.0
2008-05-20 12:20:00,36.99,37.06,36.98,37.05,84600.0,17.2621,17.2948,17.2574,17.2901,84600.0
2008-05-20 12:25:00,37.05,37.09,37.05,37.08,92100.0,17.2901,17.3088,17.2901,17.3041,92100.0
2008-05-20 12:30:00,37.08,37.1,37.07,37.1,60900.0,17.3041,17.3134,17.2994,17.3134,60900.0
2008-05-20 12:35:00,37.09,37.11,37.09,37.11,47100.0,17.3088,17.3181,17.3088,17.3181,47100.0
2008-05-20 12:40:00,37.1,37.11,37.09,37.09,12900.0,17.3134,17.3181,17.3088,17.3088,12900.0
2008-05-20 12:45:00,37.09,37.1,37.09,37.1,86700.0,17.3088,17.3134,17.3088,17.3134,86700.0
2008-05-20 12:50:00,37.1,37.1,37.05,37.05,50600.0,17.3134,17.3134,17.2901,17.2901,50600.0
2008-05-20 12:55:00,37.05,37.1,37.05,37.1,74700.0,17.2901,17.3134,17.2901,17.3134,74700.0
2008-05-20 13:00:00,37.1,37.1,37.06,37.06,51400.0,17.3134,17.3134,17.2948,17.2948,51400.0
2008-05-20 13:05:00,37.06,37.07,37.04,37.05,25200.0,17.2948,17.2994,17.2854,17.2901,25200.0
2008-05-20 13:10:00,37.04,37.06,37.04,37.06,13500.0,17.2854,17.2948,17.2854,17.2948,13500.0
2008-05-20 13:15:00,37.06,37.06,37.04,37.04,13300.0,17.2948,17.2948,17.2854,17.2854,13300.0
2008-05-20 13:20:00,37.04,37.06,37.0,37.01,65300.0,17.2854,17.2948,17.2668,17.2714,65300.0
2008-05-20 13:25:00,37.02,37.04,37.01,37.03,35000.0,17.2761,17.2854,17.2714,17.2808,35000.0
2008-05-20 13:30:00,37.02,37.03,36.99,37.0,16800.0,17.2761,17.2808,17.2621,17.2668,16800.0
2008-05-20 13:35:00,36.99,37.0,36.96,36.96,17200.0,17.2621,17.2668,17.2481,17.2481,17200.0
2008-05-20 13:40:00,36.96,36.96,36.93,36.95,34900.0,17.2481,17.2481,17.2341,17.2434,34900.0
2008-05-20 13:45:00,36.95,37.0,36.95,36.98,33100.0,17.2434,17.2668,17.2434,17.2574,33100.0
2008-05-20 13:50:00,36.98,37.01,36.96,36.97,29500.0,17.2574,17.2714,17.2481,17.2528,29500.0
2008-05-20 13:55:00,36.96,36.97,36.9,36.94,64400.0,17.2481,17.2528,17.2201,17.2388,64400.0
2008-05-20 14:00:00,36.94,36.95,36.92,36.93,23800.0,17.2388,17.2434,17.2294,17.2341,23800.0
2008-05-20 14:05:00,36.92,36.94,36.87,36.88,41100.0,17.2294,17.2388,17.2061,17.2108,41100.0
2008-05-20 14:10:00,36.87,36.91,36.86,36.9,40800.0,17.2061,17.2248,17.2014,17.2201,40800.0
2008-05-20 14:15:00,36.9,36.9,36.84,36.86,49600.0,17.2201,17.2201,17.1921,17.2014,49600.0
2008-05-20 14:20:00,36.86,36.87,36.84,36.85,28000.0,17.2014,17.2061,17.1921,17.1968,28000.0
2008-05-20 14:25:00,36.85,36.85,36.83,36.83,15300.0,17.1968,17.1968,17.1874,17.1874,15300.0
2008-05-20 14:30:00,36.83,36.84,36.83,36.83,20000.0,17.1874,17.1921,17.1874,17.1874,20000.0
2008-05-20 14:35:00,36.83,36.84,36.81,36.81,21600.0,17.1874,17.1921,17.1781,17.1781,21600.0
2008-05-20 14:40:00,36.81,36.82,36.8,36.81,28700.0,17.1781,17.1828,17.1734,17.1781,28700.0
2008-05-20 14:45:00,36.81,36.82,36.79,36.79,43700.0,17.1781,17.1828,17.1688,17.1688,43700.0
2008-05-20 14:50:00,36.79,36.82,36.79,36.79,41400.0,17.1688,17.1828,17.1688,17.1688,41400.0
2008-05-20 14:55:00,36.8,36.82,36.78,36.82,74300.0,17.1734,17.1828,17.1641,17.1828,74300.0
2008-05-20 15:00:00,36.82,36.84,36.81,36.84,60300.0,17.1828,17.1921,17.1781,17.1921,60300.0
2008-05-20 15:05:00,36.84,36.87,36.83,36.87,59000.0,17.1921,17.2061,17.1874,17.2061,59000.0
2008-05-20 15:10:00,36.86,36.87,36.86,36.86,32400.0,17.2014,17.2061,17.2014,17.2014,32400.0
2008-05-20 15:15:00,36.86,36.87,36.82,36.83,140600.0,17.2014,17.2061,17.1828,17.1874,140600.0
2008-05-20 15:20:00,36.84,36.85,36.83,36.84,99800.0,17.1921,17.1968,17.1874,17.1921,99800.0
2008-05-20 15:25:00,36.85,36.85,36.79,36.8,124300.0,17.1968,17.1968,17.1688,17.1734,124300.0
2008-05-20 15:30:00,36.8,36.82,36.79,36.79,131400.0,17.1734,17.1828,17.1688,17.1688,131400.0
2008-05-20 15:35:00,36.79,36.8,36.77,36.78,128300.0,17.1688,17.1734,17.1594,17.1641,128300.0
2008-05-20 15:40:00,36.79,36.81,36.77,36.8,190700.0,17.1688,17.1781,17.1594,17.1734,190700.0
2008-05-20 15:45:00,36.8,36.82,36.79,36.82,162700.0,17.1734,17.1828,17.1688,17.1828,162700.0
2008-05-20 15:50:00,36.81,36.9,36.8,36.86,171500.0,17.1781,17.2201,17.1734,17.2014,171500.0
2008-05-20 15:55:00,36.86,36.87,36.85,36.87,136000.0,17.2014,17.2061,17.1968,17.2061,136000.0
2008-05-21 09:30:00,36.98,36.98,36.83,36.89,38800.0,17.2574,17.2574,17.1874,17.2154,38800.0
2008-05-21 09:35:00,36.86,36.96,36.83,36.93,37400.0,17.2014,17.2481,17.1874,17.2341,37400.0
2008-05-21 09:40:00,36.92,36.96,36.87,36.93,47200.0,17.2294,17.2481,17.2061,17.2341,47200.0
2008-05-21 09:45:00,36.94,36.94,36.86,36.91,115400.0,17.2388,17.2388,17.2014,17.2248,115400.0
2008-05-21 09:50:00,36.91,36.95,36.88,36.93,149600.0,17.2248,17.2434,17.2108,17.2341,149600.0
2008-05-21 09:55:00,36.93,36.94,36.9,36.91,116600.0,17.2341,17.2388,17.2201,17.2248,116600.0
2008-05-21 10:00:00,36.91,36.93,36.9,36.91,110000.0,17.2248,17.2341,17.2201,17.2248,110000.0
2008-05-21 10:05:00,36.91,36.96,36.88,36.94,251200.0,17.2248,17.2481,17.2108,17.2388,251200.0
2008-05-21 10:10:00,36.95,36.99,36.94,36.98,105600.0,17.2434,17.2621,17.2388,17.2574,105600.0
2008-05-21 10:15:00,36.99,37.0,36.96,37.0,94500.0,17.2621,17.2668,17.2481,17.2668,94500.0
2008-05-21 10:20:00,36.99,37.07,36.99,37.05,97800.0,17.2621,17.2994,17.2621,17.2901,97800.0
2008-05-21 10:25:00,37.06,37.07,36.99,36.99,65300.0,17.2948,17.2994,17.2621,17.2621,65300.0
2008-05-21 10:30:00,37.0,37.07,36.97,37.01,128200.0,17.2668,17.2994,17.2528,17.2714,128200.0
2008-05-21 10:35:00,37.01,37.04,37.0,37.02,57200.0,17.2714,17.2854,17.2668,17.2761,57200.0
2008-05-21 10:40:00,37.01,37.05,36.98,37.01,71400.0,17.2714,17.2901,17.2574,17.2714,71400.0
2008-05-21 10:45:00,37.01,37.03,36.98,37.0,77100.0,17.2714,17.2808,17.2574,17.2668,77100.0
2008-05-21 10:50:00,37.0,37.04,36.97,37.03,52900.0,17.2668,17.2854,17.2528,17.2808,52900.0
2008-05-21 10:55:00,37.03,37.04,36.99,37.0,25000.0,17.2808,17.2854,17.2621,17.2668,25000.0
2008-05-21 11:00:00,37.0,37.04,36.99,37.04,48400.0,17.2668,17.2854,17.2621,17.2854,48400.0
2008-05-21 11:05:00,37.03,37.07,37.02,37.06,27200.0,17.2808,17.2994,17.2761,17.2948,27200.0
2008-05-21 11:10:00,37.07,37.07,37.01,37.04,79600.0,17.2994,17.2994,17.2714,17.2854,79600.0
2008-05-21 11:15:00,37.04,37.05,37.02,37.05,21700.0,17.2854,17.2901,17.2761,17.2901,21700.0
2008-05-21 11:20:00,37.04,37.05,37.03,37.04,28700.0,17.2854,17.2901,17.2808,17.2854,28700.0
2008-05-21 11:25:00,37.04,37.05,37.01,37.01,32500.0,17.2854,17.2901,17.2714,17.2714,32500.0
2008-05-21 11:30:00,37.01,37.01,36.97,37.0,199800.0,17.2714,17.2714,17.2528,17.2668,199800.0
2008-05-21 11:35:00,37.0,37.01,36.93,36.97,152500.0,17.2668,17.2714,17.2341,17.2528,152500.0
2008-05-21 11:40:00,36.98,37.01,36.96,36.97,84100.0,17.2574,17.2714,17.2481,17.2528,84100.0
2008-05-21 11:45:00,36.96,36.97,36.94,36.95,35900.0,17.2481,17.2528,17.2388,17.2434,35900.0
2008-05-21 11:50:00,36.94,36.96,36.91,36.94,71900.0,17.2388,17.2481,17.2248,17.2388,71900.0
2008-05-21 11:55:00,36.95,36.98,36.89,36.97,109500.0,17.2434,17.2574,17.2154,17.2528,109500.0
2008-05-21 12:00:00,36.97,36.97,36.89,36.91,41200.0,17.2528,17.2528,17.2154,17.2248,41200.0
2008-05-21 12:05:00,36.92,36.92,36.84,36.84,66900.0,17.2294,17.2294,17.1921,17.1921,66900.0
2008-05-21 12:10:00,36.84,36.84,36.83,36.84,25600.0,17.1921,17.1921,17.1874,17.1921,25600.0
2008-05-21 12:15:00,36.83,36.84,36.8,36.83,22300.0,17.1874,17.1921,17.1734,17.1874,22300.0
2008-05-21 12:20:00,36.84,36.84,36.79,36.8,37400.0,17.1921,17.1921,17.1688,17.1734,37400.0
2008-05-21 12:25:00,36.8,36.8,36.72,36.75,55400.0,17.1734,17.1734,17.1361,17.1501,55400.0
2008-05-21 12:30:00,36.75,36.79,36.74,36.79,33600.0,17.1501,17.1688,17.1454,17.1688,33600.0
2008-05-21 12:35:00,36.78,36.78,36.75,36.76,20900.0,17.1641,17.1641,17.1501,17.1548,20900.0
2008-05-21 12:40:00,36.76,36.85,36.76,36.85,36600.0,17.1548,17.1968,17.1548,17.1968,36600.0
2008-05-21 12:45:00,36.85,36.86,36.84,36.85,26400.0,17.1968,17.2014,17.1921,17.1968,26400.0
2008-05-21 12:50:00,36.84,36.86,36.78,36.79,26300.0,17.1921,17.2014,17.1641,17.1688,26300.0
2008-05-21 12:55:00,36.79,36.8,36.78,36.79,13100.0,17.1688,17.1734,17.1641,17.1688,13100.0
2008-05-21 13:00:00,36.79,36.82,36.78,36.81,22900.0,17.1688,17.1828,17.1641,17.1781,22900.0
2008-05-21 13:05:00,36.8,36.81,36.77,36.78,19900.0,17.1734,17.1781,17.1594,17.1641,19900.0
2008-05-21 13:10:00,36.78,36.81,36.78,36.79,24900.0,17.1641,17.1781,17.1641,17.1688,24900.0
2008-05-21 13:15:00,36.79,36.83,36.79,36.82,19600.0,17.1688,17.1874,17.1688,17.1828,19600.0
2008-05-21 13:20:00,36.82,36.84,36.81,36.83,13800.0,17.1828,17.1921,17.1781,17.1874,13800.0
2008-05-21 13:25:00,36.83,36.83,36.82,36.82,10400.0,17.1874,17.1874,17.1828,17.1828,10400.0
2008-05-21 13:30:00,36.82,36.85,36.82,36.85,22600.0,17.1828,17.1968,17.1828,17.1968,22600.0
2008-05-21 13:35:00,36.84,36.89,36.84,36.87,21600.0,17.1921,17.2154,17.1921,17.2061,21600.0
2008-05-21 13:40:00,36.88,36.9,36.87,36.88,24300.0,17.2108,17.2201,17.2061,17.2108,24300.0
2008-05-21 13:45:00,36.89,36.9,36.88,36.88,14000.0,17.2154,17.2201,17.2108,17.2108,14000.0
2008-05-21 13:50:00,36.89,36.89,36.85,36.86,12300.0,17.2154,17.2154,17.1968,17.2014,12300.0
2008-05-21 13:55:00,36.86,36.89,36.78,36.82,70600.0,17.2014,17.2154,17.1641,17.1828,70600.0
2008-05-21 14:00:00,36.82,36.84,36.69,36.79,67400.0,17.1828,17.1921,17.1221,17.1688,67400.0
2008-05-21 14:05:00,36.79,36.79,36.68,36.72,68100.0,17.1688,17.1688,17.1174,17.1361,68100.0
2008-05-21 14:10:00,36.72,36.72,36.67,36.68,53000.0,17.1361,17.1361,17.1128,17.1174,53000.0
2008-05-21 14:15:00,36.68,36.7,36.67,36.69,51800.0,17.1174,17.1268,17.1128,17.1221,51800.0
2008-05-21 14:20:00,36.69,36.7,36.65,36.68,56900.0,17.1221,17.1268,17.1034,17.1174,56900.0
2008-05-21 14:25:00,36.67,36.69,36.64,36.67,40100.0,17.1128,17.1221,17.0988,17.1128,40100.0
2008-05-21 14:30:00,36.67,36.69,36.63,36.66,54600.0,17.1128,17.1221,17.0941,17.1081,54600.0
2008-05-21 14:35:00,36.66,36.69,36.63,36.63,63100.0,17.1081,17.1221,17.0941,17.0941,63100.0
2008-05-21 14:40:00,36.63,36.65,36.56,36.58,59400.0,17.0941,17.1034,17.0614,17.0708,59400.0
2008-05-21 14:45:00,36.58,36.58,36.5,36.52,78600.0,17.0708,17.0708,17.0334,17.0428,78600.0
2008-05-21 14:50:00,36.51,36.64,36.51,36.64,58000.0,17.0381,17.0988,17.0381,17.0988,58000.0
2008-05-21 14:55:00,36.64,36.64,36.57,36.6,36100.0,17.0988,17.0988,17.0661,17.0801,36100.0
2008-05-21 15:00:00,36.6,36.61,36.55,36.55,79300.0,17.0801,17.0848,17.0568,17.0568,79300.0
2008-05-21 15:05:00,36.56,36.61,36.53,36.61,58200.0,17.0614,17.0848,17.0474,17.0848,58200.0
2008-05-21 15:10:00,36.6,36.61,36.56,36.58,54700.0,17.0801,17.0848,17.0614,17.0708,54700.0
2008-05-21 15:15:00,36.59,36.6,36.53,36.55,62300.0,17.0754,17.0801,17.0474,17.0568,62300.0
2008-05-21 15:20:00,36.55,36.59,36.53,36.53,40600.0,17.0568,17.0754,17.0474,17.0474,40600.0
2008-05-21 15:25:00,36.53,36.54,36.51,36.53,50400.0,17.0474,17.0521,17.0381,17.0474,50400.0
2008-05-21 15:30:00,36.53,36.6,36.52,36.59,44600.0,17.0474,17.0801,17.0428,17.0754,44600.0
2008-05-21 15:35:00,36.6,36.6,36.54,36.58,63500.0,17.0801,17.0801,17.0521,17.0708,63500.0
2008-05-21 15:40:00,36.57,36.57,36.44,36.46,135900.0,17.0661,17.0661,17.0054,17.0148,135900.0
2008-05-21 15:45:00,36.45,36.51,36.45,36.5,102700.0,17.0101,17.0381,17.0101,17.0334,102700.0
2008-05-21 15:50:00,36.5,36.52,36.48,36.48,98400.0,17.0334,17.0428,17.0241,17.0241,98400.0
2008-05-21 15:55:00,36.48,36.54,36.45,36.51,259500.0,17.0241,17.0521,17.0101,17.0381,259500.0
2008-05-22 09:30:00,36.51,36.66,36.48,36.54,70100.0,17.0381,17.1081,17.0241,17.0521,70100.0
2008-05-22 09:35:00,36.55,36.67,36.54,36.65,41600.0,17.0568,17.1128,17.0521,17.1034,41600.0
2008-05-22 09:40:00,36.65,36.75,36.64,36.73,60300.0,17.1034,17.1501,17.0988,17.1408,60300.0
2008-05-22 09:45:00,36.73,36.78,36.68,36.69,57800.0,17.1408,17.1641,17.1174,17.1221,57800.0
2008-05-22 09:50:00,36.69,36.73,36.64,36.66,41500.0,17.1221,17.1408,17.0988,17.1081,41500.0
2008-05-22 09:55:00,36.66,36.67,36.52,36.52,53000.0,17.1081,17.1128,17.0428,17.0428,53000.0
2008-05-22 10:00:00,36.51,36.61,36.51,36.59,59800.0,17.0381,17.0848,17.0381,17.0754,59800.0
2008-05-22 10:05:00,36.59,36.59,36.45,36.46,78400.0,17.0754,17.0754,17.0101,17.0148,78400.0
2008-05-22 10:10:00,36.46,36.47,36.4,36.43,78600.0,17.0148,17.0194,16.9868,17.0008,78600.0
2008-05-22 10:15:00,36.43,36.44,36.4,36.41,62800.0,17.0008,17.0054,16.9868,16.9914,62800.0
2008-05-22 10:20:00,36.41,36.45,36.4,36.41,39400.0,16.9914,17.0101,16.9868,16.9914,39400.0
2008-05-22 10:25:00,36.4,36.41,36.36,36.37,57900.0,16.9868,16.9914,16.9681,16.9728,57900.0
2008-05-22 10:30:00,36.37,36.4,36.36,36.36,51100.0,16.9728,16.9868,16.9681,16.9681,51100.0
2008-05-22 10:35:00,36.36,36.38,36.31,36.32,59200.0,16.9681,16.9774,16.9448,16.9494,59200.0
2008-05-22 10:40:00,36.32,36.37,36.31,36.36,74400.0,16.9494,16.9728,16.9448,16.9681,74400.0
2008-05-22 10:45:00,36.36,36.38,36.34,36.34,20600.0,16.9681,16.9774,16.9588,16.9588,20600.0
2008-05-22 10:50:00,36.34,36.36,36.34,36.34,22600.0,16.9588,16.9681,16.9588,16.9588,22600.0
2008-05-22 10:55:00,36.35,36.35,36.32,36.34,31400.0,16.9634,16.9634,16.9494,16.9588,31400.0
2008-05-22 11:00:00,36.35,36.37,36.33,36.34,19500.0,16.9634,16.9728,16.9541,16.9588,19500.0
2008-05-22 11:05:00,36.35,36.39,36.33,36.34,62500.0,16.9634,16.9821,16.9541,16.9588,62500.0
2008-05-22 11:10:00,36.35,36.42,36.35,36.41,29500.0,16.9634,16.9961,16.9634,16.9914,29500.0
2008-05-22 11:15:00,36.42,36.42,36.33,36.35,41100.0,16.9961,16.9961,16.9541,16.9634,41100.0
2008-05-22 11:20:00,36.36,36.46,36.36,36.45,32500.0,16.9681,17.0148,16.9681,17.0101,32500.0
2008-05-22 11:25:00,36.45,36.45,36.42,36.44,21800.0,17.0101,17.0101,16.9961,17.0054,21800.0
2008-05-22 11:30:00,36.44,36.45,36.36,36.41,49700.0,17.0054,17.0101,16.9681,16.9914,49700.0
2008-05-22 11:35:00,36.4,36.46,36.39,36.46,17300.0,16.9868,17.0148,16.9821,17.0148,17300.0
2008-05-22 11:40:00,36.46,36.52,36.45,36.52,46900.0,17.0148,17.0428,17.0101,17.0428,46900.0
2008-05-22 11:45:00,36.52,36.54,36.51,36.54,43200.0,17.0428,17.0521,17.0381,17.0521,43200.0
2008-05-22 11:50:00,36.54,36.6,36.54,36.6,52500.0,17.0521,17.0801,17.0521,17.0801,52500.0
2008-05-22 11:55:00,36.6,36.63,36.6,36.63,25700.0,17.0801,17.0941,17.0801,17.0941,25700.0
2008-05-22 12:00:00,36.64,36.65,36.63,36.65,24200.0,17.0988,17.1034,17.0941,17.1034,24200.0
2008-05-22 12:05:00,36.65,36.65,36.64,36.64,20000.0,17.1034,17.1034,17.0988,17.0988,20000.0
2008-05-22 12:10:00,36.65,36.68,36.64,36.67,52900.0,17.1034,17.1174,17.0988,17.1128,52900.0
2008-05-22 12:15:00,36.67,36.67,36.65,36.66,19000.0,17.1128,17.1128,17.1034,17.1081,19000.0
2008-05-22 12:20:00,36.66,36.66,36.65,36.66,10900.0,17.1081,17.1081,17.1034,17.1081,10900.0
2008-05-22 12:25:00,36.66,36.66,36.65,36.65,11400.0,17.1081,17.1081,17.1034,17.1034,11400.0
2008-05-22 12:30:00,36.66,36.66,36.61,36.62,30500.0,17.1081,17.1081,17.0848,17.0894,30500.0
2008-05-22 12:35:00,36.62,36.66,36.61,36.66,33900.0,17.0894,17.1081,17.0848,17.1081,33900.0
2008-05-22 12:40:00,36.67,36.72,36.67,36.71,37400.0,17.1128,17.1361,17.1128,17.1314,37400.0
2008-05-22 12:45:00,36.72,36.72,36.7,36.71,24600.0,17.1361,17.1361,17.1268,17.1314,24600.0
2008-05-22 12:50:00,36.7,36.73,36.7,36.73,17000.0,17.1268,17.1408,17.1268,17.1408,17000.0
2008-05-22 12:55:00,36.73,36.75,36.72,36.75,16200.0,17.1408,17.1501,17.1361,17.1501,16200.0
2008-05-22 13:00:00,36.74,36.75,36.7,36.7,26800.0,17.1454,17.1501,17.1268,17.1268,26800.0
2008-05-22 13:05:00,36.7,36.71,36.68,36.7,89600.0,17.1268,17.1314,17.1174,17.1268,89600.0
2008-05-22 13:10:00,36.7,36.7,36.69,36.7,13800.0,17.1268,17.1268,17.1221,17.1268,13800.0
2008-05-22 13:15:00,36.7,36.7,36.69,36.7,16500.0,17.1268,17.1268,17.1221,17.1268,16500.0
2008-05-22 13:20:00,36.71,36.72,36.7,36.72,14000.0,17.1314,17.1361,17.1268,17.1361,14000.0
2008-05-22 13:25:00,36.72,36.73,36.71,36.72,15900.0,17.1361,17.1408,17.1314,17.1361,15900.0
2008-05-22 13:30:00,36.73,36.73,36.71,36.72,40400.0,17.1408,17.1408,17.1314,17.1361,40400.0
2008-05-22 13:35:00,36.73,36.76,36.72,36.75,20600.0,17.1408,17.1548,17.1361,17.1501,20600.0
2008-05-22 13:40:00,36.75,36.75,36.74,36.75,10800.0,17.1501,17.1501,17.1454,17.1501,10800.0
2008-05-22 13:45:00,36.75,36.78,36.75,36.78,19600.0,17.1501,17.1641,17.1501,17.1641,19600.0
2008-05-22 13:50:00,36.78,36.78,36.75,36.76,56700.0,17.1641,17.1641,17.1501,17.1548,56700.0
2008-05-22 13:55:00,36.76,36.79,36.75,36.79,20100.0,17.1548,17.1688,17.1501,17.1688,20100.0
2008-05-22 14:00:00,36.79,36.82,36.78,36.81,26200.0,17.1688,17.1828,17.1641,17.1781,26200.0
2008-05-22 14:05:00,36.82,36.84,36.8,36.81,40600.0,17.1828,17.1921,17.1734,17.1781,40600.0
2008-05-22 14:10:00,36.81,36.82,36.78,36.81,46600.0,17.1781,17.1828,17.1641,17.1781,46600.0
2008-05-22 14:15:00,36.8,36.81,36.7,36.71,42400.0,17.1734,17.1781,17.1268,17.1314,42400.0
2008-05-22 14:20:00,36.7,36.76,36.7,36.75,85200.0,17.1268,17.1548,17.1268,17.1501,85200.0
2008-05-22 14:25:00,36.75,36.78,36.73,36.74,38700.0,17.1501,17.1641,17.1408,17.1454,38700.0
2008-05-22 14:30:00,36.73,36.78,36.73,36.77,23600.0,17.1408,17.1641,17.1408,17.1594,23600.0
2008-05-22 14:35:00,36.78,36.8,36.76,36.79,22400.0,17.1641,17.1734,17.1548,17.1688,22400.0
2008-05-22 14:40:00,36.78,36.8,36.78,36.79,22300.0,17.1641,17.1734,17.1641,17.1688,22300.0
2008-05-22 14:45:00,36.8,36.81,36.79,36.79,26200.0,17.1734,17.1781,17.1688,17.1688,26200.0
2008-05-22 14:50:00,36.8,36.83,36.78,36.8,29100.0,17.1734,17.1874,17.1641,17.1734,29100.0
2008-05-22 14:55:00,36.81,36.84,36.77,36.84,65700.0,17.1781,17.1921,17.1594,17.1921,65700.0
2008-05-22 15:00:00,36.84,36.84,36.82,36.83,18800.0,17.1921,17.1921,17.1828,17.1874,18800.0
2008-05-22 15:05:00,36.84,36.84,36.8,36.81,45000.0,17.1921,17.1921,17.1734,17.1781,45000.0
2008-05-22 15:10:00,36.81,36.82,36.78,36.8,39900.0,17.1781,17.1828,17.1641,17.1734,39900.0
2008-05-22 15:15:00,36.8,36.8,36.79,36.8,18400.0,17.1734,17.1734,17.1688,17.1734,18400.0
2008-05-22 15:20:00,36.8,36.8,36.77,36.78,38100.0,17.1734,17.1734,17.1594,17.1641,38100.0
2008-05-22 15:25:00,36.78,36.81,36.75,36.75,30400.0,17.1641,17.1781,17.1501,17.1501,30400.0
2008-05-22 15:30:00,36.74,36.78,36.74,36.78,34000.0,17.1454,17.1641,17.1454,17.1641,34000.0
2008-05-22 15:35:00,36.78,36.81,36.73,36.78,63600.0,17.1641,17.1781,17.1408,17.1641,63600.0
2008-05-22 15:40:00,36.78,36.82,36.76,36.76,104300.0,17.1641,17.1828,17.1548,17.1548,104300.0
2008-05-22 15:45:00,36.76,36.81,36.76,36.81,44000.0,17.1548,17.1781,17.1548,17.1781,44000.0
2008-05-22 15:50:00,36.81,36.81,36.78,36.79,70800.0,17.1781,17.1781,17.1641,17.1688,70800.0
2008-05-22 15:55:00,36.78,36.8,36.77,36.8,96600.0,17.1641,17.1734,17.1594,17.1734,96600.0
2008-05-23 09:30:00,36.71,36.71,36.5,36.62,57400.0,17.1314,17.1314,17.0334,17.0894,57400.0
2008-05-23 09:35:00,36.62,36.67,36.53,36.55,38700.0,17.0894,17.1128,17.0474,17.0568,38700.0
2008-05-23 09:40:00,36.54,36.54,36.43,36.48,50100.0,17.0521,17.0521,17.0008,17.0241,50100.0
2008-05-23 09:45:00,36.48,36.49,36.42,36.42,31600.0,17.0241,17.0288,16.9961,16.9961,31600.0
2008-05-23 09:50:00,36.42,36.43,36.3,36.38,42000.0,16.9961,17.0008,16.9401,16.9774,42000.0
2008-05-23 09:55:00,36.39,36.49,36.38,36.49,25100.0,16.9821,17.0288,16.9774,17.0288,25100.0
2008-05-23 10:00:00,36.5,36.57,36.49,36.57,45800.0,17.0334,17.0661,17.0288,17.0661,45800.0
2008-05-23 10:05:00,36.57,36.57,36.47,36.47,22500.0,17.0661,17.0661,17.0194,17.0194,22500.0
2008-05-23 10:10:00,36.48,36.51,36.45,36.51,39900.0,17.0241,17.0381,17.0101,17.0381,39900.0
2008-05-23 10:15:00,36.5,36.54,36.5,36.52,9800.0,17.0334,17.0521,17.0334,17.0428,9800.0
2008-05-23 10:20:00,36.52,36.52,36.47,36.5,19100.0,17.0428,17.0428,17.0194,17.0334,19100.0
2008-05-23 10:25:00,36.5,36.51,36.43,36.43,30100.0,17.0334,17.0381,17.0008,17.0008,30100.0
2008-05-23 10:30:00,36.42,36.49,36.39,36.49,31700.0,16.9961,17.0288,16.9821,17.0288,31700.0
2008-05-23 10:35:00,36.49,36.49,36.41,36.43,26700.0,17.0288,17.0288,16.9914,17.0008,26700.0
2008-05-23 10:40:00,36.43,36.44,36.4,36.4,24500.0,17.0008,17.0054,16.9868,16.9868,24500.0
2008-05-23 10:45:00,36.4,36.43,36.4,36.4,23200.0,16.9868,17.0008,16.9868,16.9868,23200.0
2008-05-23 10:50:00,36.41,36.43,36.41,36.42,17600.0,16.9914,17.0008,16.9914,16.9961,17600.0
2008-05-23 10:55:00,36.42,36.44,36.4,36.44,26800.0,16.9961,17.0054,16.9868,17.0054,26800.0
2008-05-23 11:00:00,36.44,36.44,36.42,36.44,27000.0,17.0054,17.0054,16.9961,17.0054,27000.0
2008-05-23 11:05:00,36.43,36.44,36.35,36.35,35600.0,17.0008,17.0054,16.9634,16.9634,35600.0
2008-05-23 11:10:00,36.35,36.35,36.26,36.27,61500.0,16.9634,16.9634,16.9214,16.9261,61500.0
2008-05-23 11:15:00,36.28,36.33,36.28,36.33,28800.0,16.9308,16.9541,16.9308,16.9541,28800.0
2008-05-23 11:20:00,36.33,36.34,36.31,36.33,76800.0,16.9541,16.9588,16.9448,16.9541,76800.0
2008-05-23 11:25:00,36.33,36.35,36.32,36.35,16900.0,16.9541,16.9634,16.9494,16.9634,16900.0
2008-05-23 11:30:00,36.36,36.36,36.29,36.34,42300.0,16.9681,16.9681,16.9354,16.9588,42300.0
2008-05-23 11:35:00,36.33,36.35,36.3,36.34,24500.0,16.9541,16.9634,16.9401,16.9588,24500.0
2008-05-23 11:40:00,36.34,36.35,36.31,36.32,15600.0,16.9588,16.9634,16.9448,16.9494,15600.0
2008-05-23 11:45:00,36.31,36.34,36.31,36.32,28500.0,16.9448,16.9588,16.9448,16.9494,28500.0
2008-05-23 11:50:00,36.32,36.33,36.27,36.28,21200.0,16.9494,16.9541,16.9261,16.9308,21200.0
2008-05-23 11:55:00,36.29,36.31,36.28,36.3,35100.0,16.9354,16.9448,16.9308,16.9401,35100.0
2008-05-23 12:00:00,36.3,36.31,36.25,36.26,52000.0,16.9401,16.9448,16.9168,16.9214,52000.0
2008-05-23 12:05:00,36.26,36.26,36.22,36.22,21800.0,16.9214,16.9214,16.9028,16.9028,21800.0
2008-05-23 12:10:00,36.21,36.22,36.21,36.21,5700.0,16.8981,16.9028,16.8981,16.8981,5700.0
2008-05-23 12:15:00,36.21,36.22,36.2,36.21,12300.0,16.8981,16.9028,16.8934,16.8981,12300.0
2008-05-23 12:20:00,36.2,36.21,36.2,36.21,9500.0,16.8934,16.8981,16.8934,16.8981,9500.0
2008-05-23 12:25:00,36.2,36.21,36.18,36.19,13700.0,16.8934,16.8981,16.8841,16.8888,13700.0
2008-05-23 12:30:00,36.19,36.21,36.18,36.21,18800.0,16.8888,16.8981,16.8841,16.8981,18800.0
2008-05-23 12:35:00,36.21,36.24,36.18,36.23,27000.0,16.8981,16.9121,16.8841,16.9074,27000.0
2008-05-23 12:40:00,36.23,36.25,36.2,36.25,21600.0,16.9074,16.9168,16.8934,16.9168,21600.0
2008-05-23 12:45:00,36.25,36.26,36.23,36.26,28300.0,16.9168,16.9214,16.9074,16.9214,28300.0
2008-05-23 12:50:00,36.26,36.26,36.19,36.19,15900.0,16.9214,16.9214,16.8888,16.8888,15900.0
2008-05-23 12:55:00,36.2,36.2,36.15,36.17,33000.0,16.8934,16.8934,16.8701,16.8794,33000.0
2008-05-23 13:00:00,36.17,36.18,36.14,36.14,25200.0,16.8794,16.8841,16.8654,16.8654,25200.0
2008-05-23 13:05:00,36.15,36.15,36.13,36.14,15500.0,16.8701,16.8701,16.8608,16.8654,15500.0
2008-05-23 13:10:00,36.14,36.16,36.14,36.14,21500.0,16.8654,16.8748,16.8654,16.8654,21500.0
2008-05-23 13:15:00,36.15,36.17,36.14,36.16,40400.0,16.8701,16.8794,16.8654,16.8748,40400.0
2008-05-23 13:20:00,36.16,36.19,36.16,36.17,66800.0,16.8748,16.8888,16.8748,16.8794,66800.0
2008-05-23 13:25:00,36.18,36.23,36.17,36.23,62600.0,16.8841,16.9074,16.8794,16.9074,62600.0
2008-05-23 13:30:00,36.22,36.25,36.2,36.2,87300.0,16.9028,16.9168,16.8934,16.8934,87300.0
2008-05-23 13:35:00,36.2,36.21,36.17,36.17,49300.0,16.8934,16.8981,16.8794,16.8794,49300.0
2008-05-23 13:40:00,36.18,36.19,36.17,36.17,19600.0,16.8841,16.8888,16.8794,16.8794,19600.0
2008-05-23 13:45:00,36.18,36.19,36.17,36.18,18800.0,16.8841,16.8888,16.8794,16.8841,18800.0
2008-05-23 13:50:00,36.18,36.19,36.11,36.12,40000.0,16.8841,16.8888,16.8514,16.8561,40000.0
2008-05-23 13:55:00,36.12,36.12,36.08,36.09,36300.0,16.8561,16.8561,16.8374,16.8421,36300.0
2008-05-23 14:00:00,36.08,36.12,36.08,36.1,61000.0,16.8374,16.8561,16.8374,16.8468,61000.0
2008-05-23 14:05:00,36.1,36.13,36.09,36.11,25700.0,16.8468,16.8608,16.8421,16.8514,25700.0
2008-05-23 14:10:00,36.11,36.15,36.11,36.12,99100.0,16.8514,16.8701,16.8514,16.8561,99100.0
2008-05-23 14:15:00,36.11,36.15,36.1,36.12,124000.0,16.8514,16.8701,16.8468,16.8561,124000.0
2008-05-23 14:20:00,36.12,36.12,36.09,36.09,27600.0,16.8561,16.8561,16.8421,16.8421,27600.0
2008-05-23 14:25:00,36.09,36.14,36.07,36.14,47400.0,16.8421,16.8654,16.8328,16.8654,47400.0
2008-05-23 14:30:00,36.13,36.16,36.13,36.14,31000.0,16.8608,16.8748,16.8608,16.8654,31000.0
2008-05-23 14:35:00,36.13,36.14,36.09,36.1,15300.0,16.8608,16.8654,16.8421,16.8468,15300.0
2008-05-23 14:40:00,36.09,36.1,36.09,36.09,12300.0,16.8421,16.8468,16.8421,16.8421,12300.0
2008-05-23 14:45:00,36.09,36.15,36.09,36.15,38800.0,16.8421,16.8701,16.8421,16.8701,38800.0
2008-05-23 14:50:00,36.15,36.15,36.11,36.12,57500.0,16.8701,16.8701,16.8514,16.8561,57500.0
2008-05-23 14:55:00,36.12,36.17,36.12,36.14,59700.0,16.8561,16.8794,16.8561,16.8654,59700.0
2008-05-23 15:00:00,36.14,36.16,36.12,36.13,36400.0,16.8654,16.8748,16.8561,16.8608,36400.0
2008-05-23 15:05:00,36.13,36.15,36.12,36.14,29500.0,16.8608,16.8701,16.8561,16.8654,29500.0
2008-05-23 15:10:00,36.14,36.14,36.07,36.07,27900.0,16.8654,16.8654,16.8328,16.8328,27900.0
2008-05-23 15:15:00,36.08,36.1,36.04,36.08,34800.0,16.8374,16.8468,16.8188,16.8374,34800.0
2008-05-23 15:20:00,36.07,36.08,36.06,36.08,16000.0,16.8328,16.8374,16.8281,16.8374,16000.0
2008-05-23 15:25:00,36.08,36.15,36.08,36.12,94200.0,16.8374,16.8701,16.8374,16.8561,94200.0
2008-05-23 15:30:00,36.13,36.17,36.09,36.09,40400.0,16.8608,16.8794,16.8421,16.8421,40400.0
2008-05-23 15:35:00,36.08,36.08,36.01,36.05,47000.0,16.8374,16.8374,16.8048,16.8234,47000.0
2008-05-23 15:40:00,36.05,36.05,36.0,36.01,69800.0,16.8234,16.8234,16.8001,16.8048,69800.0
2008-05-23 15:45:00,36.01,36.04,35.99,36.04,71600.0,16.8048,16.8188,16.7954,16.8188,71600.0
2008-05-23 15:50:00,36.04,36.05,36.0,36.01,70100.0,16.8188,16.8234,16.8001,16.8048,70100.0
2008-05-23 15:55:00,36.02,36.06,36.01,36.03,148900.0,16.8094,16.8281,16.8048,16.8141,148900.0
2008-05-27 09:30:00,36.0,36.18,36.0,36.1,54800.0,16.8001,16.8841,16.8001,16.8468,54800.0
2008-05-27 09:35:00,36.09,36.15,36.06,36.06,33000.0,16.8421,16.8701,16.8281,16.8281,33000.0
2008-05-27 09:40:00,36.06,36.16,36.04,36.16,62000.0,16.8281,16.8748,16.8188,16.8748,62000.0
2008-05-27 09:45:00,36.16,36.2,36.07,36.08,63200.0,16.8748,16.8934,16.8328,16.8374,63200.0
2008-05-27 09:50:00,36.08,36.13,36.08,36.13,11200.0,16.8374,16.8608,16.8374,16.8608,11200.0
2008-05-27 09:55:00,36.12,36.14,36.1,36.14,29600.0,16.8561,16.8654,16.8468,16.8654,29600.0
2008-05-27 10:00:00,36.13,36.31,36.09,36.28,103900.0,16.8608,16.9448,16.8421,16.9308,103900.0
2008-05-27 10:05:00,36.29,36.3,36.2,36.2,42400.0,16.9354,16.9401,16.8934,16.8934,42400.0
2008-05-27 10:10:00,36.19,36.2,36.17,36.18,28400.0,16.8888,16.8934,16.8794,16.8841,28400.0
2008-05-27 10:15:00,36.18,36.2,36.17,36.17,38500.0,16.8841,16.8934,16.8794,16.8794,38500.0
2008-05-27 10:20:00,36.17,36.19,36.09,36.09,32700.0,16.8794,16.8888,16.8421,16.8421,32700.0
2008-05-27 10:25:00,36.1,36.11,36.08,36.11,34800.0,16.8468,16.8514,16.8374,16.8514,34800.0
2008-05-27 10:30:00,36.12,36.13,36.09,36.09,25300.0,16.8561,16.8608,16.8421,16.8421,25300.0
2008-05-27 10:35:00,36.09,36.12,36.09,36.11,10100.0,16.8421,16.8561,16.8421,16.8514,10100.0
2008-05-27 10:40:00,36.11,36.16,36.11,36.16,23300.0,16.8514,16.8748,16.8514,16.8748,23300.0
2008-05-27 10:45:00,36.15,36.21,36.15,36.21,49900.0,16.8701,16.8981,16.8701,16.8981,49900.0
2008-05-27 10:50:00,36.2,36.21,36.12,36.12,68100.0,16.8934,16.8981,16.8561,16.8561,68100.0
2008-05-27 10:55:00,36.13,36.14,36.11,36.14,22100.0,16.8608,16.8654,16.8514,16.8654,22100.0
2008-05-27 11:00:00,36.15,36.22,36.15,36.22,97600.0,16.8701,16.9028,16.8701,16.9028,97600.0
2008-05-27 11:05:00,36.22,36.22,36.12,36.12,33900.0,16.9028,16.9028,16.8561,16.8561,33900.0
2008-05-27 11:10:00,36.12,36.15,36.12,36.13,23400.0,16.8561,16.8701,16.8561,16.8608,23400.0
2008-05-27 11:15:00,36.14,36.19,36.14,36.18,15900.0,16.8654,16.8888,16.8654,16.8841,15900.0
2008-05-27 11:20:00,36.19,36.19,36.18,36.18,13500.0,16.8888,16.8888,16.8841,16.8841,13500.0
2008-05-27 11:25:00,36.18,36.19,36.14,36.16,25600.0,16.8841,16.8888,16.8654,16.8748,25600.0
2008-05-27 11:30:00,36.16,36.17,36.11,36.11,24800.0,16.8748,16.8794,16.8514,16.8514,24800.0
2008-05-27 11:35:00,36.12,36.14,36.12,36.13,17400.0,16.8561,16.8654,16.8561,16.8608,17400.0
2008-05-27 11:40:00,36.14,36.16,36.13,36.14,24400.0,16.8654,16.8748,16.8608,16.8654,24400.0
2008-05-27 11:45:00,36.15,36.17,36.14,36.14,38600.0,16.8701,16.8794,16.8654,16.8654,38600.0
2008-05-27 11:50:00,36.15,36.15,36.12,36.12,21500.0,16.8701,16.8701,16.8561,16.8561,21500.0
2008-05-27 11:55:00,36.13,36.13,36.06,36.07,24600.0,16.8608,16.8608,16.8281,16.8328,24600.0
2008-05-27 12:00:00,36.06,36.06,36.0,36.05,39100.0,16.8281,16.8281,16.8001,16.8234,39100.0
2008-05-27 12:05:00,36.05,36.05,36.03,36.04,36700.0,16.8234,16.8234,16.8141,16.8188,36700.0
2008-05-27 12:10:00,36.04,36.05,36.01,36.01,26000.0,16.8188,16.8234,16.8048,16.8048,26000.0
2008-05-27 12:15:00,36.02,36.02,36.0,36.01,19900.0,16.8094,16.8094,16.8001,16.8048,19900.0
2008-05-27 12:20:00,36.01,36.02,36.01,36.02,13000.0,16.8048,16.8094,16.8048,16.8094,13000.0
2008-05-27 12:25:00,36.01,36.02,36.0,36.02,19800.0,16.8048,16.8094,16.8001,16.8094,19800.0
2008-05-27 12:30:00,36.01,36.04,36.01,36.03,39500.0,16.8048,16.8188,16.8048,16.8141,39500.0
2008-05-27 12:35:00,36.03,36.03,36.02,36.02,8400.0,16.8141,16.8141,16.8094,16.8094,8400.0
2008-05-27 12:40:00,36.02,36.04,36.02,36.03,32500.0,16.8094,16.8188,16.8094,16.8141,32500.0
2008-05-27 12:45:00,36.03,36.04,36.03,36.03,18300.0,16.8141,16.8188,16.8141,16.8141,18300.0
2008-05-27 12:50:00,36.03,36.05,36.03,36.04,21100.0,16.8141,16.8234,16.8141,16.8188,21100.0
2008-05-27 12:55:00,36.04,36.08,36.04,36.06,20500.0,16.8188,16.8374,16.8188,16.8281,20500.0
2008-05-27 13:00:00,36.06,36.06,36.02,36.03,21400.0,16.8281,16.8281,16.8094,16.8141,21400.0
2008-05-27 13:05:00,36.02,36.03,36.01,36.02,9400.0,16.8094,16.8141,16.8048,16.8094,9400.0
2008-05-27 13:10:00,36.03,36.03,36.02,36.03,19100.0,16.8141,16.8141,16.8094,16.8141,19100.0
2008-05-27 13:15:00,36.03,36.04,36.02,36.04,12800.0,16.8141,16.8188,16.8094,16.8188,12800.0
2008-05-27 13:20:00,36.04,36.05,36.02,36.02,26900.0,16.8188,16.8234,16.8094,16.8094,26900.0
2008-05-27 13:25:00,36.03,36.05,36.03,36.04,13900.0,16.8141,16.8234,16.8141,16.8188,13900.0
2008-05-27 13:30:00,36.03,36.06,36.03,36.06,28600.0,16.8141,16.8281,16.8141,16.8281,28600.0
2008-05-27 13:35:00,36.05,36.08,36.05,36.07,23200.0,16.8234,16.8374,16.8234,16.8328,23200.0
2008-05-27 13:40:00,36.07,36.1,36.07,36.1,27300.0,16.8328,16.8468,16.8328,16.8468,27300.0
2008-05-27 13:45:00,36.1,36.1,36.08,36.08,21400.0,16.8468,16.8468,16.8374,16.8374,21400.0
2008-05-27 13:50:00,36.08,36.09,36.07,36.09,22500.0,16.8374,16.8421,16.8328,16.8421,22500.0
2008-05-27 13:55:00,36.08,36.09,36.04,36.04,27400.0,16.8374,16.8421,16.8188,16.8188,27400.0
2008-05-27 14:00:00,36.05,36.1,36.03,36.06,89300.0,16.8234,16.8468,16.8141,16.8281,89300.0
2008-05-27 14:05:00,36.06,36.1,36.06,36.09,24700.0,16.8281,16.8468,16.8281,16.8421,24700.0
2008-05-27 14:10:00,36.1,36.16,36.1,36.14,28000.0,16.8468,16.8748,16.8468,16.8654,28000.0
2008-05-27 14:15:00,36.15,36.15,36.09,36.1,32500.0,16.8701,16.8701,16.8421,16.8468,32500.0
2008-05-27 14:20:00,36.1,36.15,36.1,36.14,22000.0,16.8468,16.8701,16.8468,16.8654,22000.0
2008-05-27 14:25:00,36.14,36.15,36.08,36.08,44100.0,16.8654,16.8701,16.8374,16.8374,44100.0
2008-05-27 14:30:00,36.09,36.1,36.09,36.1,7000.0,16.8421,16.8468,16.8421,16.8468,7000.0
2008-05-27 14:35:00,36.1,36.16,36.1,36.15,45100.0,16.8468,16.8748,16.8468,16.8701,45100.0
2008-05-27 14:40:00,36.15,36.21,36.15,36.2,99700.0,16.8701,16.8981,16.8701,16.8934,99700.0
2008-05-27 14:45:00,36.2,36.22,36.2,36.22,25400.0,16.8934,16.9028,16.8934,16.9028,25400.0
2008-05-27 14:50:00,36.22,36.24,36.19,36.19,30800.0,16.9028,16.9121,16.8888,16.8888,30800.0
2008-05-27 14:55:00,36.2,36.23,36.19,36.22,26600.0,16.8934,16.9074,16.8888,16.9028,26600.0
2008-05-27 15:00:00,36.23,36.23,36.19,36.22,23100.0,16.9074,16.9074,16.8888,16.9028,23100.0
2008-05-27 15:05:00,36.22,36.23,36.2,36.2,27300.0,16.9028,16.9074,16.8934,16.8934,27300.0
2008-05-27 15:10:00,36.21,36.23,36.18,36.19,30700.0,16.8981,16.9074,16.8841,16.8888,30700.0
2008-05-27 15:15:00,36.2,36.22,36.19,36.21,30700.0,16.8934,16.9028,16.8888,16.8981,30700.0
2008-05-27 15:20:00,36.21,36.21,36.17,36.19,35800.0,16.8981,16.8981,16.8794,16.8888,35800.0
2008-05-27 15:25:00,36.19,36.21,36.17,36.2,41000.0,16.8888,16.8981,16.8794,16.8934,41000.0
2008-05-27 15:30:00,36.2,36.26,36.19,36.25,68900.0,16.8934,16.9214,16.8888,16.9168,68900.0
2008-05-27 15:35:00,36.26,36.28,36.24,36.25,37400.0,16.9214,16.9308,16.9121,16.9168,37400.0
2008-05-27 15:40:00,36.26,36.26,36.21,36.26,106200.0,16.9214,16.9214,16.8981,16.9214,106200.0
2008-05-27 15:45:00,36.26,36.26,36.19,36.2,123800.0,16.9214,16.9214,16.8888,16.8934,123800.0
2008-05-27 15:50:00,36.2,36.26,36.2,36.25,80200.0,16.8934,16.9214,16.8934,16.9168,80200.0
2008-05-27 15:55:00,36.25,36.26,36.19,36.21,156800.0,16.9168,16.9214,16.8888,16.8981,156800.0
2008-05-28 09:30:00,36.21,36.41,36.16,36.35,51100.0,16.8981,16.9914,16.8748,16.9634,51100.0
2008-05-28 09:35:00,36.37,36.39,36.26,36.27,36500.0,16.9728,16.9821,16.9214,16.9261,36500.0
2008-05-28 09:40:00,36.27,36.34,36.21,36.22,40500.0,16.9261,16.9588,16.8981,16.9028,40500.0
2008-05-28 09:45:00,36.22,36.25,36.15,36.16,23000.0,16.9028,16.9168,16.8701,16.8748,23000.0
2008-05-28 09:50:00,36.16,36.23,36.14,36.21,14100.0,16.8748,16.9074,16.8654,16.8981,14100.0
2008-05-28 09:55:00,36.21,36.25,36.18,36.21,22400.0,16.8981,16.9168,16.8841,16.8981,22400.0
2008-05-28 10:00:00,36.2,36.2,36.06,36.11,34400.0,16.8934,16.8934,16.8281,16.8514,34400.0
2008-05-28 10:05:00,36.11,36.13,36.08,36.08,20800.0,16.8514,16.8608,16.8374,16.8374,20800.0
2008-05-28 10:10:00,36.08,36.1,36.08,36.1,7200.0,16.8374,16.8468,16.8374,16.8468,7200.0
2008-05-28 10:15:00,36.08,36.14,36.05,36.05,29200.0,16.8374,16.8654,16.8234,16.8234,29200.0
2008-05-28 10:20:00,36.06,36.09,36.03,36.08,19400.0,16.8281,16.8421,16.8141,16.8374,19400.0
2008-05-28 10:25:00,36.07,36.16,36.07,36.15,21200.0,16.8328,16.8748,16.8328,16.8701,21200.0
2008-05-28 10:30:00,36.15,36.15,36.11,36.11,22400.0,16.8701,16.8701,16.8514,16.8514,22400.0
2008-05-28 10:35:00,36.11,36.11,36.08,36.08,12600.0,16.8514,16.8514,16.8374,16.8374,12600.0
2008-05-28 10:40:00,36.09,36.11,36.08,36.1,12000.0,16.8421,16.8514,16.8374,16.8468,12000.0
2008-05-28 10:45:00,36.1,36.12,36.1,36.12,8600.0,16.8468,16.8561,16.8468,16.8561,8600.0
2008-05-28 10:50:00,36.11,36.12,36.1,36.1,21000.0,16.8514,16.8561,16.8468,16.8468,21000.0
2008-05-28 10:55:00,36.11,36.19,36.1,36.17,29900.0,16.8514,16.8888,16.8468,16.8794,29900.0
2008-05-28 11:00:00,36.17,36.18,36.15,36.17,27000.0,16.8794,16.8841,16.8701,16.8794,27000.0
2008-05-28 11:05:00,36.17,36.17,36.16,36.16,11700.0,16.8794,16.8794,16.8748,16.8748,11700.0
2008-05-28 11:10:00,36.16,36.17,36.11,36.11,17400.0,16.8748,16.8794,16.8514,16.8514,17400.0
2008-05-28 11:15:00,36.11,36.15,36.1,36.14,15200.0,16.8514,16.8701,16.8468,16.8654,15200.0
2008-05-28 11:20:00,36.15,36.15,36.1,36.1,15200.0,16.8701,16.8701,16.8468,16.8468,15200.0
2008-05-28 11:25:00,36.1,36.15,36.1,36.11,18600.0,16.8468,16.8701,16.8468,16.8514,18600.0
2008-05-28 11:30:00,36.11,36.15,36.09,36.14,25700.0,16.8514,16.8701,16.8421,16.8654,25700.0
2008-05-28 11:35:00,36.14,36.18,36.13,36.14,17300.0,16.8654,16.8841,16.8608,16.8654,17300.0
2008-05-28 11:40:00,36.14,36.14,36.12,36.12,13100.0,16.8654,16.8654,16.8561,16.8561,13100.0
2008-05-28 11:45:00,36.12,36.13,36.08,36.08,16200.0,16.8561,16.8608,16.8374,16.8374,16200.0
2008-05-28 11:50:00,36.08,36.12,36.08,36.1,19600.0,16.8374,16.8561,16.8374,16.8468,19600.0
2008-05-28 11:55:00,36.09,36.11,36.08,36.09,19000.0,16.8421,16.8514,16.8374,16.8421,19000.0
2008-05-28 12:00:00,36.08,36.08,36.03,36.03,32700.0,16.8374,16.8374,16.8141,16.8141,32700.0
2008-05-28 12:05:00,36.04,36.07,36.02,36.04,23600.0,16.8188,16.8328,16.8094,16.8188,23600.0
2008-05-28 12:10:00,36.04,36.06,36.0,36.02,33600.0,16.8188,16.8281,16.8001,16.8094,33600.0
2008-05-28 12:15:00,36.03,36.17,36.03,36.14,31500.0,16.8141,16.8794,16.8141,16.8654,31500.0
2008-05-28 12:20:00,36.13,36.14,36.11,36.12,9700.0,16.8608,16.8654,16.8514,16.8561,9700.0
2008-05-28 12:25:00,36.11,36.14,36.11,36.11,9000.0,16.8514,16.8654,16.8514,16.8514,9000.0
2008-05-28 12:30:00,36.12,36.12,36.08,36.09,6700.0,16.8561,16.8561,16.8374,16.8421,6700.0
2008-05-28 12:35:00,36.09,36.11,36.08,36.1,8800.0,16.8421,16.8514,16.8374,16.8468,8800.0
2008-05-28 12:40:00,36.1,36.11,36.08,36.08,6200.0,16.8468,16.8514,16.8374,16.8374,6200.0
2008-05-28 12:45:00,36.08,36.09,36.07,36.09,9500.0,16.8374,16.8421,16.8328,16.8421,9500.0
2008-05-28 12:50:00,36.08,36.09,36.07,36.07,12100.0,16.8374,16.8421,16.8328,16.8328,12100.0
2008-05-28 12:55:00,36.08,36.1,36.07,36.09,10300.0,16.8374,16.8468,16.8328,16.8421,10300.0
2008-05-28 13:00:00,36.09,36.09,36.08,36.08,7900.0,16.8421,16.8421,16.8374,16.8374,7900.0
2008-05-28 13:05:00,36.08,36.09,36.08,36.08,11900.0,16.8374,16.8421,16.8374,16.8374,11900.0
2008-05-28 13:10:00,36.08,36.1,36.08,36.09,13400.0,16.8374,16.8468,16.8374,16.8421,13400.0
2008-05-28 13:15:00,36.08,36.11,36.08,36.1,11300.0,16.8374,16.8514,16.8374,16.8468,11300.0
2008-05-28 13:20:00,36.11,36.11,36.07,36.07,11900.0,16.8514,16.8514,16.8328,16.8328,11900.0
2008-05-28 13:25:00,36.07,36.08,36.06,36.07,3800.0,16.8328,16.8374,16.8281,16.8328,3800.0
2008-05-28 13:30:00,36.08,36.1,36.06,36.06,22200.0,16.8374,16.8468,16.8281,16.8281,22200.0
2008-05-28 13:35:00,36.06,36.1,36.06,36.09,11100.0,16.8281,16.8468,16.8281,16.8421,11100.0
2008-05-28 13:40:00,36.09,36.09,36.03,36.03,11400.0,16.8421,16.8421,16.8141,16.8141,11400.0
2008-05-28 13:45:00,36.03,36.04,36.0,36.01,18500.0,16.8141,16.8188,16.8001,16.8048,18500.0
2008-05-28 13:50:00,36.01,36.07,36.0,36.06,26900.0,16.8048,16.8328,16.8001,16.8281,26900.0
2008-05-28 13:55:00,36.06,36.08,36.05,36.08,18400.0,16.8281,16.8374,16.8234,16.8374,18400.0
2008-05-28 14:00:00,36.08,36.1,36.03,36.08,65100.0,16.8374,16.8468,16.8141,16.8374,65100.0
2008-05-28 14:05:00,36.07,36.08,36.06,36.08,10300.0,16.8328,16.8374,16.8281,16.8374,10300.0
2008-05-28 14:10:00,36.08,36.1,36.08,36.1,9600.0,16.8374,16.8468,16.8374,16.8468,9600.0
2008-05-28 14:15:00,36.09,36.1,36.07,36.07,16100.0,16.8421,16.8468,16.8328,16.8328,16100.0
2008-05-28 14:20:00,36.07,36.08,36.05,36.06,31300.0,16.8328,16.8374,16.8234,16.8281,31300.0
2008-05-28 14:25:00,36.06,36.1,36.06,36.08,14500.0,16.8281,16.8468,16.8281,16.8374,14500.0
2008-05-28 14:30:00,36.09,36.09,36.07,36.07,7800.0,16.8421,16.8421,16.8328,16.8328,7800.0
2008-05-28 14:35:00,36.08,36.12,36.07,36.11,20400.0,16.8374,16.8561,16.8328,16.8514,20400.0
2008-05-28 14:40:00,36.11,36.13,36.1,36.11,23300.0,16.8514,16.8608,16.8468,16.8514,23300.0
2008-05-28 14:45:00,36.11,36.13,36.09,36.1,19300.0,16.8514,16.8608,16.8421,16.8468,19300.0
2008-05-28 14:50:00,36.1,36.1,36.06,36.06,25100.0,16.8468,16.8468,16.8281,16.8281,25100.0
2008-05-28 14:55:00,36.06,36.06,36.03,36.06,25000.0,16.8281,16.8281,16.8141,16.8281,25000.0
2008-05-28 15:00:00,36.07,36.12,36.05,36.12,37700.0,16.8328,16.8561,16.8234,16.8561,37700.0
2008-05-28 15:05:00,36.11,36.13,36.08,36.08,28000.0,16.8514,16.8608,16.8374,16.8374,28000.0
2008-05-28 15:10:00,36.08,36.09,36.07,36.08,15800.0,16.8374,16.8421,16.8328,16.8374,15800.0
2008-05-28 15:15:00,36.08,36.12,36.06,36.11,53500.0,16.8374,16.8561,16.8281,16.8514,53500.0
2008-05-28 15:20:00,36.1,36.11,36.07,36.1,30800.0,16.8468,16.8514,16.8328,16.8468,30800.0
2008-05-28 15:25:00,36.1,36.18,36.08,36.08,56300.0,16.8468,16.8841,16.8374,16.8374,56300.0
2008-05-28 15:30:00,36.08,36.14,36.08,36.13,47700.0,16.8374,16.8654,16.8374,16.8608,47700.0
2008-05-28 15:35:00,36.12,36.13,36.05,36.09,48500.0,16.8561,16.8608,16.8234,16.8421,48500.0
2008-05-28 15:40:00,36.09,36.1,36.05,36.07,36800.0,16.8421,16.8468,16.8234,16.8328,36800.0
2008-05-28 15:45:00,36.07,36.16,36.06,36.14,44700.0,16.8328,16.8748,16.8281,16.8654,44700.0
2008-05-28 15:50:00,36.15,36.18,36.13,36.14,76700.0,16.8701,16.8841,16.8608,16.8654,76700.0
2008-05-28 15:55:00,36.14,36.18,36.13,36.14,97000.0,16.8654,16.8841,16.8608,16.8654,97000.0
2008-05-29 09:30:00,36.14,36.26,36.12,36.22,60900.0,16.8654,16.9214,16.8561,16.9028,60900.0
2008-05-29 09:35:00,36.23,36.29,36.22,36.25,34200.0,16.9074,16.9354,16.9028,16.9168,34200.0
2008-05-29 09:40:00,36.26,36.27,36.2,36.22,20300.0,16.9214,16.9261,16.8934,16.9028,20300.0
2008-05-29 09:45:00,36.21,36.26,36.21,36.25,16100.0,16.8981,16.9214,16.8981,16.9168,16100.0
2008-05-29 09:50:00,36.25,36.25,36.17,36.18,23300.0,16.9168,16.9168,16.8794,16.8841,23300.0
2008-05-29 09:55:00,36.18,36.24,36.17,36.24,9000.0,16.8841,16.9121,16.8794,16.9121,9000.0
2008-05-29 10:00:00,36.25,36.26,36.13,36.16,33300.0,16.9168,16.9214,16.8608,16.8748,33300.0
2008-05-29 10:05:00,36.18,36.2,36.16,36.17,20600.0,16.8841,16.8934,16.8748,16.8794,20600.0
2008-05-29 10:10:00,36.17,36.23,36.16,36.22,14100.0,16.8794,16.9074,16.8748,16.9028,14100.0
2008-05-29 10:15:00,36.22,36.26,36.22,36.25,28600.0,16.9028,16.9214,16.9028,16.9168,28600.0
2008-05-29 10:20:00,36.25,36.26,36.2,36.2,40700.0,16.9168,16.9214,16.8934,16.8934,40700.0
2008-05-29 10:25:00,36.2,36.21,36.16,36.18,19000.0,16.8934,16.8981,16.8748,16.8841,19000.0
2008-05-29 10:30:00,36.18,36.19,36.04,36.11,57100.0,16.8841,16.8888,16.8188,16.8514,57100.0
2008-05-29 10:35:00,36.1,36.25,36.07,36.22,40100.0,16.8468,16.9168,16.8328,16.9028,40100.0
2008-05-29 10:40:00,36.23,36.24,36.13,36.23,24500.0,16.9074,16.9121,16.8608,16.9074,24500.0
2008-05-29 10:45:00,36.23,36.27,36.23,36.25,75900.0,16.9074,16.9261,16.9074,16.9168,75900.0
2008-05-29 10:50:00,36.26,36.3,36.24,36.29,28900.0,16.9214,16.9401,16.9121,16.9354,28900.0
2008-05-29 10:55:00,36.3,36.3,36.28,36.29,23900.0,16.9401,16.9401,16.9308,16.9354,23900.0
2008-05-29 11:00:00,36.29,36.3,36.28,36.28,41500.0,16.9354,16.9401,16.9308,16.9308,41500.0
2008-05-29 11:05:00,36.28,36.31,36.27,36.3,27000.0,16.9308,16.9448,16.9261,16.9401,27000.0
2008-05-29 11:10:00,36.31,36.34,36.3,36.32,27700.0,16.9448,16.9588,16.9401,16.9494,27700.0
2008-05-29 11:15:00,36.32,36.33,36.29,36.3,25500.0,16.9494,16.9541,16.9354,16.9401,25500.0
2008-05-29 11:20:00,36.3,36.3,36.28,36.28,16700.0,16.9401,16.9401,16.9308,16.9308,16700.0
2008-05-29 11:25:00,36.29,36.3,36.27,36.29,55900.0,16.9354,16.9401,16.9261,16.9354,55900.0
2008-05-29 11:30:00,36.29,36.3,36.25,36.26,28300.0,16.9354,16.9401,16.9168,16.9214,28300.0
2008-05-29 11:35:00,36.26,36.28,36.23,36.26,41900.0,16.9214,16.9308,16.9074,16.9214,41900.0
2008-05-29 11:40:00,36.25,36.26,36.19,36.23,69900.0,16.9168,16.9214,16.8888,16.9074,69900.0
2008-05-29 11:45:00,36.23,36.26,36.23,36.25,13800.0,16.9074,16.9214,16.9074,16.9168,13800.0
2008-05-29 11:50:00,36.25,36.28,36.25,36.26,32700.0,16.9168,16.9308,16.9168,16.9214,32700.0
2008-05-29 11:55:00,36.27,36.27,36.25,36.25,28000.0,16.9261,16.9261,16.9168,16.9168,28000.0
2008-05-29 12:00:00,36.26,36.27,36.26,36.26,27700.0,16.9214,16.9261,16.9214,16.9214,27700.0
2008-05-29 12:05:00,36.27,36.27,36.19,36.19,71300.0,16.9261,16.9261,16.8888,16.8888,71300.0
2008-05-29 12:10:00,36.19,36.21,36.19,36.21,23600.0,16.8888,16.8981,16.8888,16.8981,23600.0
2008-05-29 12:15:00,36.2,36.21,36.19,36.2,12900.0,16.8934,16.8981,16.8888,16.8934,12900.0
2008-05-29 12:20:00,36.19,36.19,36.15,36.16,24200.0,16.8888,16.8888,16.8701,16.8748,24200.0
2008-05-29 12:25:00,36.15,36.18,36.15,36.15,29700.0,16.8701,16.8841,16.8701,16.8701,29700.0
2008-05-29 12:30:00,36.15,36.21,36.15,36.2,29500.0,16.8701,16.8981,16.8701,16.8934,29500.0
2008-05-29 12:35:00,36.2,36.23,36.19,36.23,62800.0,16.8934,16.9074,16.8888,16.9074,62800.0
2008-05-29 12:40:00,36.23,36.27,36.23,36.27,16500.0,16.9074,16.9261,16.9074,16.9261,16500.0
2008-05-29 12:45:00,36.27,36.29,36.26,36.29,31800.0,16.9261,16.9354,16.9214,16.9354,31800.0
2008-05-29 12:50:00,36.28,36.29,36.28,36.29,5400.0,16.9308,16.9354,16.9308,16.9354,5400.0
2008-05-29 12:55:00,36.29,36.29,36.26,36.28,12900.0,16.9354,16.9354,16.9214,16.9308,12900.0
2008-05-29 13:00:00,36.28,36.3,36.28,36.3,13000.0,16.9308,16.9401,16.9308,16.9401,13000.0
2008-05-29 13:05:00,36.3,36.3,36.26,36.26,102600.0,16.9401,16.9401,16.9214,16.9214,102600.0
2008-05-29 13:10:00,36.27,36.27,36.25,36.25,12700.0,16.9261,16.9261,16.9168,16.9168,12700.0
2008-05-29 13:15:00,36.25,36.26,36.22,36.24,35400.0,16.9168,16.9214,16.9028,16.9121,35400.0
2008-05-29 13:20:00,36.24,36.28,36.23,36.27,22700.0,16.9121,16.9308,16.9074,16.9261,22700.0
2008-05-29 13:25:00,36.26,36.3,36.26,36.27,29300.0,16.9214,16.9401,16.9214,16.9261,29300.0
2008-05-29 13:30:00,36.27,36.29,36.26,36.29,22500.0,16.9261,16.9354,16.9214,16.9354,22500.0
2008-05-29 13:35:00,36.29,36.29,36.27,36.29,15500.0,16.9354,16.9354,16.9261,16.9354,15500.0
2008-05-29 13:40:00,36.29,36.3,36.29,36.3,7500.0,16.9354,16.9401,16.9354,16.9401,7500.0
2008-05-29 13:45:00,36.3,36.35,36.29,36.35,41000.0,16.9401,16.9634,16.9354,16.9634,41000.0
2008-05-29 13:50:00,36.35,36.37,36.34,36.37,13200.0,16.9634,16.9728,16.9588,16.9728,13200.0
2008-05-29 13:55:00,36.37,36.42,36.36,36.4,63400.0,16.9728,16.9961,16.9681,16.9868,63400.0
2008-05-29 14:00:00,36.39,36.4,36.37,36.39,24000.0,16.9821,16.9868,16.9728,16.9821,24000.0
2008-05-29 14:05:00,36.39,36.42,36.38,36.42,16200.0,16.9821,16.9961,16.9774,16.9961,16200.0
2008-05-29 14:10:00,36.41,36.42,36.39,36.42,14700.0,16.9914,16.9961,16.9821,16.9961,14700.0
2008-05-29 14:15:00,36.41,36.46,36.41,36.44,44700.0,16.9914,17.0148,16.9914,17.0054,44700.0
2008-05-29 14:20:00,36.44,36.45,36.44,36.44,31700.0,17.0054,17.0101,17.0054,17.0054,31700.0
2008-05-29 14:25:00,36.44,36.44,36.4,36.43,31600.0,17.0054,17.0054,16.9868,17.0008,31600.0
2008-05-29 14:30:00,36.42,36.43,36.39,36.42,20800.0,16.9961,17.0008,16.9821,16.9961,20800.0
2008-05-29 14:35:00,36.41,36.42,36.36,36.36,28900.0,16.9914,16.9961,16.9681,16.9681,28900.0
2008-05-29 14:40:00,36.36,36.36,36.34,36.35,25800.0,16.9681,16.9681,16.9588,16.9634,25800.0
2008-05-29 14:45:00,36.35,36.36,36.33,36.36,27500.0,16.9634,16.9681,16.9541,16.9681,27500.0
2008-05-29 14:50:00,36.36,36.41,36.36,36.39,28300.0,16.9681,16.9914,16.9681,16.9821,28300.0
2008-05-29 14:55:00,36.39,36.39,36.29,36.3,22200.0,16.9821,16.9821,16.9354,16.9401,22200.0
2008-05-29 15:00:00,36.3,36.31,36.21,36.29,55200.0,16.9401,16.9448,16.8981,16.9354,55200.0
2008-05-29 15:05:00,36.29,36.35,36.28,36.31,25600.0,16.9354,16.9634,16.9308,16.9448,25600.0
2008-05-29 15:10:00,36.29,36.35,36.29,36.32,12100.0,16.9354,16.9634,16.9354,16.9494,12100.0
2008-05-29 15:15:00,36.33,36.33,36.23,36.25,28300.0,16.9541,16.9541,16.9074,16.9168,28300.0
2008-05-29 15:20:00,36.25,36.3,36.25,36.26,27600.0,16.9168,16.9401,16.9168,16.9214,27600.0
2008-05-29 15:25:00,36.26,36.29,36.25,36.25,8500.0,16.9214,16.9354,16.9168,16.9168,8500.0
2008-05-29 15:30:00,36.26,36.29,36.25,36.28,21200.0,16.9214,16.9354,16.9168,16.9308,21200.0
2008-05-29 15:35:00,36.28,36.29,36.26,36.28,20300.0,16.9308,16.9354,16.9214,16.9308,20300.0
2008-05-29 15:40:00,36.29,36.31,36.26,36.27,68900.0,16.9354,16.9448,16.9214,16.9261,68900.0
2008-05-29 15:45:00,36.26,36.28,36.25,36.28,55500.0,16.9214,16.9308,16.9168,16.9308,55500.0
2008-05-29 15:50:00,36.28,36.33,36.26,36.26,88200.0,16.9308,16.9541,16.9214,16.9214,88200.0
2008-05-29 15:55:00,36.26,36.31,36.26,36.27,93100.0,16.9214,16.9448,16.9214,16.9261,93100.0
2008-05-30 09:30:00,36.45,36.46,36.4,36.43,40300.0,17.0101,17.0148,16.9868,17.0008,40300.0
2008-05-30 09:35:00,36.43,36.43,36.34,36.41,22400.0,17.0008,17.0008,16.9588,16.9914,22400.0
2008-05-30 09:40:00,36.41,36.43,36.37,36.38,25900.0,16.9914,17.0008,16.9728,16.9774,25900.0
2008-05-30 09:45:00,36.38,36.41,36.36,36.39,27000.0,16.9774,16.9914,16.9681,16.9821,27000.0
2008-05-30 09:50:00,36.39,36.41,36.35,36.38,31300.0,16.9821,16.9914,16.9634,16.9774,31300.0
2008-05-30 09:55:00,36.38,36.38,36.28,36.29,46900.0,16.9774,16.9774,16.9308,16.9354,46900.0
2008-05-30 10:00:00,36.29,36.34,36.28,36.32,33000.0,16.9354,16.9588,16.9308,16.9494,33000.0
2008-05-30 10:05:00,36.33,36.4,36.32,36.38,24500.0,16.9541,16.9868,16.9494,16.9774,24500.0
2008-05-30 10:10:00,36.39,36.39,36.36,36.36,17300.0,16.9821,16.9821,16.9681,16.9681,17300.0
2008-05-30 10:15:00,36.37,36.38,36.36,36.37,22700.0,16.9728,16.9774,16.9681,16.9728,22700.0
2008-05-30 10:20:00,36.37,36.42,36.36,36.42,21800.0,16.9728,16.9961,16.9681,16.9961,21800.0
2008-05-30 10:25:00,36.41,36.45,36.41,36.45,28200.0,16.9914,17.0101,16.9914,17.0101,28200.0
2008-05-30 10:30:00,36.45,36.45,36.42,36.42,28200.0,17.0101,17.0101,16.9961,16.9961,28200.0
2008-05-30 10:35:00,36.42,36.43,36.42,36.42,7200.0,16.9961,17.0008,16.9961,16.9961,7200.0
2008-05-30 10:40:00,36.43,36.44,36.39,36.39,28800.0,17.0008,17.0054,16.9821,16.9821,28800.0
2008-05-30 10:45:00,36.39,36.4,36.31,36.31,23100.0,16.9821,16.9868,16.9448,16.9448,23100.0
2008-05-30 10:50:00,36.31,36.31,36.27,36.28,25900.0,16.9448,16.9448,16.9261,16.9308,25900.0
2008-05-30 10:55:00,36.28,36.31,36.27,36.3,30500.0,16.9308,16.9448,16.9261,16.9401,30500.0
2008-05-30 11:00:00,36.29,36.3,36.29,36.3,23300.0,16.9354,16.9401,16.9354,16.9401,23300.0
2008-05-30 11:05:00,36.29,36.3,36.24,36.26,50900.0,16.9354,16.9401,16.9121,16.9214,50900.0
2008-05-30 11:10:00,36.26,36.26,36.21,36.22,36300.0,16.9214,16.9214,16.8981,16.9028,36300.0
2008-05-30 11:15:00,36.22,36.23,36.19,36.2,70500.0,16.9028,16.9074,16.8888,16.8934,70500.0
2008-05-30 11:20:00,36.2,36.21,36.19,36.2,35300.0,16.8934,16.8981,16.8888,16.8934,35300.0
2008-05-30 11:25:00,36.2,36.21,36.18,36.2,55100.0,16.8934,16.8981,16.8841,16.8934,55100.0
2008-05-30 11:30:00,36.19,36.22,36.17,36.19,80700.0,16.8888,16.9028,16.8794,16.8888,80700.0
2008-05-30 11:35:00,36.19,36.26,36.18,36.25,30400.0,16.8888,16.9214,16.8841,16.9168,30400.0
2008-05-30 11:40:00,36.26,36.27,36.25,36.27,10500.0,16.9214,16.9261,16.9168,16.9261,10500.0
2008-05-30 11:45:00,36.27,36.3,36.26,36.29,17900.0,16.9261,16.9401,16.9214,16.9354,17900.0
2008-05-30 11:50:00,36.29,36.31,36.29,36.3,17800.0,16.9354,16.9448,16.9354,16.9401,17800.0
2008-05-30 11:55:00,36.3,36.3,36.29,36.3,9500.0,16.9401,16.9401,16.9354,16.9401,9500.0
2008-05-30 12:00:00,36.29,36.29,36.27,36.28,17500.0,16.9354,16.9354,16.9261,16.9308,17500.0
2008-05-30 12:05:00,36.29,36.29,36.23,36.24,56500.0,16.9354,16.9354,16.9074,16.9121,56500.0
2008-05-30 12:10:00,36.25,36.26,36.24,36.24,30500.0,16.9168,16.9214,16.9121,16.9121,30500.0
2008-05-30 12:15:00,36.25,36.31,36.25,36.3,24600.0,16.9168,16.9448,16.9168,16.9401,24600.0
2008-05-30 12:20:00,36.3,36.35,36.3,36.35,21100.0,16.9401,16.9634,16.9401,16.9634,21100.0
2008-05-30 12:25:00,36.35,36.35,36.34,36.35,6000.0,16.9634,16.9634,16.9588,16.9634,6000.0
2008-05-30 12:30:00,36.35,36.37,36.34,36.35,23300.0,16.9634,16.9728,16.9588,16.9634,23300.0
2008-05-30 12:35:00,36.34,36.37,36.3,36.34,23200.0,16.9588,16.9728,16.9401,16.9588,23200.0
2008-05-30 12:40:00,36.35,36.35,36.34,36.35,5600.0,16.9634,16.9634,16.9588,16.9634,5600.0
2008-05-30 12:45:00,36.35,36.38,36.35,36.38,13900.0,16.9634,16.9774,16.9634,16.9774,13900.0
2008-05-30 12:50:00,36.38,36.38,36.36,36.36,11300.0,16.9774,16.9774,16.9681,16.9681,11300.0
2008-05-30 12:55:00,36.36,36.36,36.33,36.34,12700.0,16.9681,16.9681,16.9541,16.9588,12700.0
2008-05-30 13:00:00,36.34,36.35,36.3,36.32,52500.0,16.9588,16.9634,16.9401,16.9494,52500.0
2008-05-30 13:05:00,36.32,36.33,36.31,36.32,7800.0,16.9494,16.9541,16.9448,16.9494,7800.0
2008-05-30 13:10:00,36.32,36.33,36.31,36.31,10700.0,16.9494,16.9541,16.9448,16.9448,10700.0
2008-05-30 13:15:00,36.31,36.31,36.26,36.27,30700.0,16.9448,16.9448,16.9214,16.9261,30700.0
2008-05-30 13:20:00,36.26,36.33,36.26,36.33,20100.0,16.9214,16.9541,16.9214,16.9541,20100.0
2008-05-30 13:25:00,36.32,36.33,36.31,36.33,12000.0,16.9494,16.9541,16.9448,16.9541,12000.0
2008-05-30 13:30:00,36.33,36.33,36.29,36.29,23900.0,16.9541,16.9541,16.9354,16.9354,23900.0
2008-05-30 13:35:00,36.29,36.31,36.26,36.27,43100.0,16.9354,16.9448,16.9214,16.9261,43100.0
2008-05-30 13:40:00,36.27,36.27,36.26,36.27,16100.0,16.9261,16.9261,16.9214,16.9261,16100.0
2008-05-30 13:45:00,36.27,36.27,36.25,36.26,19500.0,16.9261,16.9261,16.9168,16.9214,19500.0
2008-05-30 13:50:00,36.25,36.28,36.24,36.24,38500.0,16.9168,16.9308,16.9121,16.9121,38500.0
2008-05-30 13:55:00,36.24,36.26,36.24,36.25,9700.0,16.9121,16.9214,16.9121,16.9168,9700.0
2008-05-30 14:00:00,36.26,36.27,36.25,36.26,14600.0,16.9214,16.9261,16.9168,16.9214,14600.0
2008-05-30 14:05:00,36.27,36.27,36.23,36.25,15700.0,16.9261,16.9261,16.9074,16.9168,15700.0
2008-05-30 14:10:00,36.24,36.25,36.23,36.24,7700.0,16.9121,16.9168,16.9074,16.9121,7700.0
2008-05-30 14:15:00,36.24,36.24,36.17,36.18,40800.0,16.9121,16.9121,16.8794,16.8841,40800.0
2008-05-30 14:20:00,36.19,36.2,36.18,36.2,22300.0,16.8888,16.8934,16.8841,16.8934,22300.0
2008-05-30 14:25:00,36.21,36.21,36.2,36.21,6900.0,16.8981,16.8981,16.8934,16.8981,6900.0
2008-05-30 14:30:00,36.2,36.21,36.2,36.2,26100.0,16.8934,16.8981,16.8934,16.8934,26100.0
2008-05-30 14:35:00,36.21,36.21,36.19,36.19,9400.0,16.8981,16.8981,16.8888,16.8888,9400.0
2008-05-30 14:40:00,36.2,36.22,36.19,36.21,13200.0,16.8934,16.9028,16.8888,16.8981,13200.0
2008-05-30 14:45:00,36.21,36.21,36.19,36.2,20900.0,16.8981,16.8981,16.8888,16.8934,20900.0
2008-05-30 14:50:00,36.21,36.25,36.21,36.24,17700.0,16.8981,16.9168,16.8981,16.9121,17700.0
2008-05-30 14:55:00,36.25,36.28,36.25,36.27,33100.0,16.9168,16.9308,16.9168,16.9261,33100.0
2008-05-30 15:00:00,36.27,36.29,36.26,36.28,42400.0,16.9261,16.9354,16.9214,16.9308,42400.0
2008-05-30 15:05:00,36.28,36.29,36.24,36.25,68900.0,16.9308,16.9354,16.9121,16.9168,68900.0
2008-05-30 15:10:00,36.24,36.27,36.24,36.25,37800.0,16.9121,16.9261,16.9121,16.9168,37800.0
2008-05-30 15:15:00,36.24,36.25,36.17,36.24,38600.0,16.9121,16.9168,16.8794,16.9121,38600.0
2008-05-30 15:20:00,36.25,36.27,36.24,36.26,19400.0,16.9168,16.9261,16.9121,16.9214,19400.0
2008-05-30 15:25:00,36.26,36.29,36.26,36.28,19200.0,16.9214,16.9354,16.9214,16.9308,19200.0
2008-05-30 15:30:00,36.28,36.29,36.27,36.29,48900.0,16.9308,16.9354,16.9261,16.9354,48900.0
2008-05-30 15:35:00,36.28,36.32,36.27,36.32,58000.0,16.9308,16.9494,16.9261,16.9494,58000.0
2008-05-30 15:40:00,36.31,36.35,36.3,36.34,84600.0,16.9448,16.9634,16.9401,16.9588,84600.0
2008-05-30 15:45:00,36.34,36.37,36.32,36.33,72000.0,16.9588,16.9728,16.9494,16.9541,72000.0
2008-05-30 15:50:00,36.34,36.34,36.29,36.3,64200.0,16.9588,16.9588,16.9354,16.9401,64200.0
2008-05-30 15:55:00,36.3,36.3,36.2,36.22,160300.0,16.9401,16.9401,16.8934,16.9028,160300.0
2008-06-02 09:30:00,36.13,36.2,36.0,36.01,56600.0,16.8608,16.8934,16.8001,16.8048,56600.0
2008-06-02 09:35:00,36.01,36.1,36.0,36.04,21100.0,16.8048,16.8468,16.8001,16.8188,21100.0
2008-06-02 09:40:00,36.03,36.08,36.01,36.07,16300.0,16.8141,16.8374,16.8048,16.8328,16300.0
2008-06-02 09:45:00,36.05,36.08,36.02,36.02,26300.0,16.8234,16.8374,16.8094,16.8094,26300.0
2008-06-02 09:50:00,36.04,36.04,35.96,35.97,102100.0,16.8188,16.8188,16.7814,16.7861,102100.0
2008-06-02 09:55:00,35.97,35.98,35.93,35.95,41000.0,16.7861,16.7908,16.7674,16.7768,41000.0
2008-06-02 10:00:00,35.95,35.97,35.86,35.9,59200.0,16.7768,16.7861,16.7348,16.7534,59200.0
2008-06-02 10:05:00,35.89,35.91,35.85,35.86,41900.0,16.7488,16.7581,16.7301,16.7348,41900.0
2008-06-02 10:10:00,35.86,35.88,35.85,35.85,21700.0,16.7348,16.7441,16.7301,16.7301,21700.0
2008-06-02 10:15:00,35.85,35.86,35.83,35.83,31800.0,16.7301,16.7348,16.7208,16.7208,31800.0
2008-06-02 10:20:00,35.83,35.91,35.82,35.89,95700.0,16.7208,16.7581,16.7161,16.7488,95700.0
2008-06-02 10:25:00,35.88,35.95,35.85,35.87,31500.0,16.7441,16.7768,16.7301,16.7394,31500.0
2008-06-02 10:30:00,35.86,35.86,35.78,35.79,42600.0,16.7348,16.7348,16.6974,16.7021,42600.0
2008-06-02 10:35:00,35.79,35.81,35.79,35.8,85300.0,16.7021,16.7114,16.7021,16.7068,85300.0
2008-06-02 10:40:00,35.79,35.84,35.79,35.81,42800.0,16.7021,16.7254,16.7021,16.7114,42800.0
2008-06-02 10:45:00,35.81,35.88,35.79,35.87,61100.0,16.7114,16.7441,16.7021,16.7394,61100.0
2008-06-02 10:50:00,35.87,35.87,35.85,35.85,39700.0,16.7394,16.7394,16.7301,16.7301,39700.0
2008-06-02 10:55:00,35.86,35.86,35.82,35.82,36500.0,16.7348,16.7348,16.7161,16.7161,36500.0
2008-06-02 11:00:00,35.82,35.82,35.75,35.76,29700.0,16.7161,16.7161,16.6834,16.6881,29700.0
2008-06-02 11:05:00,35.77,35.8,35.76,35.8,20300.0,16.6928,16.7068,16.6881,16.7068,20300.0
2008-06-02 11:10:00,35.81,35.84,35.79,35.81,51100.0,16.7114,16.7254,16.7021,16.7114,51100.0
2008-06-02 11:15:00,35.8,35.85,35.8,35.84,39700.0,16.7068,16.7301,16.7068,16.7254,39700.0
2008-06-02 11:20:00,35.84,35.85,35.82,35.85,18500.0,16.7254,16.7301,16.7161,16.7301,18500.0
2008-06-02 11:25:00,35.86,35.89,35.84,35.86,21500.0,16.7348,16.7488,16.7254,16.7348,21500.0
2008-06-02 11:30:00,35.84,35.89,35.82,35.87,30000.0,16.7254,16.7488,16.7161,16.7394,30000.0
2008-06-02 11:35:00,35.87,35.88,35.78,35.78,45900.0,16.7394,16.7441,16.6974,16.6974,45900.0
2008-06-02 11:40:00,35.77,35.81,35.77,35.81,17700.0,16.6928,16.7114,16.6928,16.7114,17700.0
2008-06-02 11:45:00,35.81,35.81,35.78,35.78,12200.0,16.7114,16.7114,16.6974,16.6974,12200.0
2008-06-02 11:50:00,35.79,35.81,35.78,35.79,20300.0,16.7021,16.7114,16.6974,16.7021,20300.0
2008-06-02 11:55:00,35.8,35.8,35.74,35.74,62800.0,16.7068,16.7068,16.6788,16.6788,62800.0
2008-06-02 12:00:00,35.75,35.75,35.7,35.73,44400.0,16.6834,16.6834,16.6601,16.6741,44400.0
2008-06-02 12:05:00,35.72,35.72,35.69,35.7,41600.0,16.6694,16.6694,16.6554,16.6601,41600.0
2008-06-02 12:10:00,35.69,35.72,35.68,35.69,33600.0,16.6554,16.6694,16.6508,16.6554,33600.0
2008-06-02 12:15:00,35.69,35.69,35.66,35.67,19300.0,16.6554,16.6554,16.6414,16.6461,19300.0
2008-06-02 12:20:00,35.67,35.69,35.66,35.67,18300.0,16.6461,16.6554,16.6414,16.6461,18300.0
2008-06-02 12:25:00,35.66,35.67,35.63,35.63,15800.0,16.6414,16.6461,16.6274,16.6274,15800.0
2008-06-02 12:30:00,35.64,35.64,35.58,35.58,56500.0,16.6321,16.6321,16.6041,16.6041,56500.0
2008-06-02 12:35:00,35.58,35.6,35.56,35.6,54900.0,16.6041,16.6134,16.5948,16.6134,54900.0
2008-06-02 12:40:00,35.6,35.6,35.53,35.6,45200.0,16.6134,16.6134,16.5808,16.6134,45200.0
2008-06-02 12:45:00,35.6,35.61,35.55,35.55,49600.0,16.6134,16.6181,16.5901,16.5901,49600.0
2008-06-02 12:50:00,35.56,35.58,35.55,35.58,34300.0,16.5948,16.6041,16.5901,16.6041,34300.0
2008-06-02 12:55:00,35.57,35.58,35.55,35.55,26600.0,16.5994,16.6041,16.5901,16.5901,26600.0
2008-06-02 13:00:00,35.56,35.58,35.55,35.58,23800.0,16.5948,16.6041,16.5901,16.6041,23800.0
2008-06-02 13:05:00,35.58,35.58,35.54,35.56,40200.0,16.6041,16.6041,16.5854,16.5948,40200.0
2008-06-02 13:10:00,35.57,35.58,35.56,35.57,18000.0,16.5994,16.6041,16.5948,16.5994,18000.0
2008-06-02 13:15:00,35.58,35.58,35.55,35.56,22700.0,16.6041,16.6041,16.5901,16.5948,22700.0
2008-06-02 13:20:00,35.56,35.58,35.55,35.56,20200.0,16.5948,16.6041,16.5901,16.5948,20200.0
2008-06-02 13:25:00,35.56,35.6,35.56,35.58,25800.0,16.5948,16.6134,16.5948,16.6041,25800.0
2008-06-02 13:30:00,35.59,35.59,35.56,35.56,18100.0,16.6088,16.6088,16.5948,16.5948,18100.0
2008-06-02 13:35:00,35.56,35.58,35.56,35.58,10000.0,16.5948,16.6041,16.5948,16.6041,10000.0
2008-06-02 13:40:00,35.58,35.6,35.55,35.56,45600.0,16.6041,16.6134,16.5901,16.5948,45600.0
2008-06-02 13:45:00,35.56,35.6,35.55,35.58,18600.0,16.5948,16.6134,16.5901,16.6041,18600.0
2008-06-02 13:50:00,35.59,35.64,35.58,35.64,32300.0,16.6088,16.6321,16.6041,16.6321,32300.0
2008-06-02 13:55:00,35.63,35.65,35.63,35.65,39100.0,16.6274,16.6368,16.6274,16.6368,39100.0
2008-06-02 14:00:00,35.65,35.65,35.61,35.61,20000.0,16.6368,16.6368,16.6181,16.6181,20000.0
2008-06-02 14:05:00,35.62,35.62,35.57,35.58,42200.0,16.6228,16.6228,16.5994,16.6041,42200.0
2008-06-02 14:10:00,35.57,35.58,35.55,35.56,36400.0,16.5994,16.6041,16.5901,16.5948,36400.0
2008-06-02 14:15:00,35.56,35.56,35.55,35.56,31400.0,16.5948,16.5948,16.5901,16.5948,31400.0
2008-06-02 14:20:00,35.56,35.58,35.55,35.56,20300.0,16.5948,16.6041,16.5901,16.5948,20300.0
2008-06-02 14:25:00,35.56,35.57,35.51,35.51,63000.0,16.5948,16.5994,16.5714,16.5714,63000.0
2008-06-02 14:30:00,35.52,35.53,35.48,35.5,53400.0,16.5761,16.5808,16.5574,16.5668,53400.0
2008-06-02 14:35:00,35.5,35.52,35.47,35.47,34500.0,16.5668,16.5761,16.5528,16.5528,34500.0
2008-06-02 14:40:00,35.48,35.5,35.47,35.47,32700.0,16.5574,16.5668,16.5528,16.5528,32700.0
2008-06-02 14:45:00,35.46,35.48,35.45,35.46,54500.0,16.5481,16.5574,16.5434,16.5481,54500.0
2008-06-02 14:50:00,35.46,35.47,35.44,35.45,43900.0,16.5481,16.5528,16.5388,16.5434,43900.0
2008-06-02 14:55:00,35.44,35.54,35.44,35.49,120400.0,16.5388,16.5854,16.5388,16.5621,120400.0
2008-06-02 15:00:00,35.49,35.56,35.48,35.55,66600.0,16.5621,16.5948,16.5574,16.5901,66600.0
2008-06-02 15:05:00,35.55,35.56,35.54,35.55,48500.0,16.5901,16.5948,16.5854,16.5901,48500.0
2008-06-02 15:10:00,35.55,35.61,35.53,35.53,90800.0,16.5901,16.6181,16.5808,16.5808,90800.0
2008-06-02 15:15:00,35.52,35.59,35.51,35.55,40900.0,16.5761,16.6088,16.5714,16.5901,40900.0
2008-06-02 15:20:00,35.56,35.61,35.54,35.59,92100.0,16.5948,16.6181,16.5854,16.6088,92100.0
2008-06-02 15:25:00,35.59,35.68,35.59,35.64,82400.0,16.6088,16.6508,16.6088,16.6321,82400.0
2008-06-02 15:30:00,35.64,35.67,35.64,35.66,53000.0,16.6321,16.6461,16.6321,16.6414,53000.0
2008-06-02 15:35:00,35.66,35.68,35.65,35.65,69700.0,16.6414,16.6508,16.6368,16.6368,69700.0
2008-06-02 15:40:00,35.65,35.66,35.57,35.6,59200.0,16.6368,16.6414,16.5994,16.6134,59200.0
2008-06-02 15:45:00,35.6,35.65,35.6,35.63,52800.0,16.6134,16.6368,16.6134,16.6274,52800.0
2008-06-02 15:50:00,35.62,35.67,35.62,35.65,73900.0,16.6228,16.6461,16.6228,16.6368,73900.0
2008-06-02 15:55:00,35.64,35.66,35.62,35.62,125700.0,16.6321,16.6414,16.6228,16.6228,125700.0
2008-06-03 09:30:00,35.71,35.89,35.71,35.86,90600.0,16.6648,16.7488,16.6648,16.7348,90600.0
2008-06-03 09:35:00,35.86,35.87,35.77,35.87,26800.0,16.7348,16.7394,16.6928,16.7394,26800.0
2008-06-03 09:40:00,35.86,35.91,35.68,35.68,73000.0,16.7348,16.7581,16.6508,16.6508,73000.0
2008-06-03 09:45:00,35.69,35.69,35.58,35.63,59800.0,16.6554,16.6554,16.6041,16.6274,59800.0
2008-06-03 09:50:00,35.62,35.67,35.61,35.65,23500.0,16.6228,16.6461,16.6181,16.6368,23500.0
2008-06-03 09:55:00,35.65,35.66,35.58,35.58,35900.0,16.6368,16.6414,16.6041,16.6041,35900.0
2008-06-03 10:00:00,35.59,35.66,35.59,35.66,37100.0,16.6088,16.6414,16.6088,16.6414,37100.0
2008-06-03 10:05:00,35.67,35.67,35.64,35.64,29000.0,16.6461,16.6461,16.6321,16.6321,29000.0
2008-06-03 10:10:00,35.65,35.7,35.65,35.67,29600.0,16.6368,16.6601,16.6368,16.6461,29600.0
2008-06-03 10:15:00,35.67,35.69,35.64,35.66,38900.0,16.6461,16.6554,16.6321,16.6414,38900.0
2008-06-03 10:20:00,35.67,35.67,35.65,35.66,24900.0,16.6461,16.6461,16.6368,16.6414,24900.0
2008-06-03 10:25:00,35.65,35.67,35.57,35.57,39000.0,16.6368,16.6461,16.5994,16.5994,39000.0
2008-06-03 10:30:00,35.57,35.59,35.54,35.55,41500.0,16.5994,16.6088,16.5854,16.5901,41500.0
2008-06-03 10:35:00,35.55,35.56,35.52,35.53,21900.0,16.5901,16.5948,16.5761,16.5808,21900.0
2008-06-03 10:40:00,35.52,35.52,35.48,35.48,34900.0,16.5761,16.5761,16.5574,16.5574,34900.0
2008-06-03 10:45:00,35.49,35.5,35.45,35.46,30000.0,16.5621,16.5668,16.5434,16.5481,30000.0
2008-06-03 10:50:00,35.45,35.48,35.45,35.48,41000.0,16.5434,16.5574,16.5434,16.5574,41000.0
2008-06-03 10:55:00,35.48,35.52,35.45,35.51,63300.0,16.5574,16.5761,16.5434,16.5714,63300.0
2008-06-03 11:00:00,35.5,35.52,35.45,35.47,54700.0,16.5668,16.5761,16.5434,16.5528,54700.0
2008-06-03 11:05:00,35.47,35.51,35.45,35.47,71500.0,16.5528,16.5714,16.5434,16.5528,71500.0
2008-06-03 11:10:00,35.47,35.53,35.46,35.53,193100.0,16.5528,16.5808,16.5481,16.5808,193100.0
2008-06-03 11:15:00,35.54,35.57,35.52,35.53,31600.0,16.5854,16.5994,16.5761,16.5808,31600.0
2008-06-03 11:20:00,35.53,35.55,35.51,35.52,24200.0,16.5808,16.5901,16.5714,16.5761,24200.0
2008-06-03 11:25:00,35.52,35.54,35.51,35.53,20400.0,16.5761,16.5854,16.5714,16.5808,20400.0
2008-06-03 11:30:00,35.54,35.56,35.51,35.51,19500.0,16.5854,16.5948,16.5714,16.5714,19500.0
2008-06-03 11:35:00,35.51,35.52,35.47,35.47,18500.0,16.5714,16.5761,16.5528,16.5528,18500.0
2008-06-03 11:40:00,35.48,35.51,35.48,35.51,20600.0,16.5574,16.5714,16.5574,16.5714,20600.0
2008-06-03 11:45:00,35.51,35.52,35.49,35.52,31500.0,16.5714,16.5761,16.5621,16.5761,31500.0
2008-06-03 11:50:00,35.51,35.55,35.51,35.55,33200.0,16.5714,16.5901,16.5714,16.5901,33200.0
2008-06-03 11:55:00,35.56,35.58,35.55,35.57,26500.0,16.5948,16.6041,16.5901,16.5994,26500.0
2008-06-03 12:00:00,35.56,35.57,35.55,35.56,31600.0,16.5948,16.5994,16.5901,16.5948,31600.0
2008-06-03 12:05:00,35.55,35.57,35.53,35.54,23700.0,16.5901,16.5994,16.5808,16.5854,23700.0
2008-06-03 12:10:00,35.54,35.56,35.53,35.53,15600.0,16.5854,16.5948,16.5808,16.5808,15600.0
2008-06-03 12:15:00,35.53,35.56,35.53,35.53,15700.0,16.5808,16.5948,16.5808,16.5808,15700.0
2008-06-03 12:20:00,35.53,35.54,35.51,35.52,19300.0,16.5808,16.5854,16.5714,16.5761,19300.0
2008-06-03 12:25:00,35.51,35.52,35.47,35.48,27500.0,16.5714,16.5761,16.5528,16.5574,27500.0
2008-06-03 12:30:00,35.48,35.49,35.46,35.47,12700.0,16.5574,16.5621,16.5481,16.5528,12700.0
2008-06-03 12:35:00,35.47,35.47,35.46,35.47,7000.0,16.5528,16.5528,16.5481,16.5528,7000.0
2008-06-03 12:40:00,35.47,35.48,35.43,35.44,15200.0,16.5528,16.5574,16.5341,16.5388,15200.0
2008-06-03 12:45:00,35.44,35.48,35.43,35.47,42400.0,16.5388,16.5574,16.5341,16.5528,42400.0
2008-06-03 12:50:00,35.47,35.49,35.45,35.45,51200.0,16.5528,16.5621,16.5434,16.5434,51200.0
2008-06-03 12:55:00,35.45,35.46,35.4,35.42,21100.0,16.5434,16.5481,16.5201,16.5294,21100.0
2008-06-03 13:00:00,35.42,35.44,35.41,35.43,18000.0,16.5294,16.5388,16.5248,16.5341,18000.0
2008-06-03 13:05:00,35.43,35.46,35.42,35.43,21400.0,16.5341,16.5481,16.5294,16.5341,21400.0
2008-06-03 13:10:00,35.43,35.46,35.42,35.44,17600.0,16.5341,16.5481,16.5294,16.5388,17600.0
2008-06-03 13:15:00,35.44,35.47,35.44,35.46,16400.0,16.5388,16.5528,16.5388,16.5481,16400.0
2008-06-03 13:20:00,35.46,35.46,35.43,35.44,33500.0,16.5481,16.5481,16.5341,16.5388,33500.0
2008-06-03 13:25:00,35.43,35.45,35.42,35.45,25700.0,16.5341,16.5434,16.5294,16.5434,25700.0
2008-06-03 13:30:00,35.44,35.44,35.37,35.39,79600.0,16.5388,16.5388,16.5061,16.5154,79600.0
2008-06-03 13:35:00,35.4,35.42,35.35,35.36,18300.0,16.5201,16.5294,16.4968,16.5014,18300.0
2008-06-03 13:40:00,35.36,35.39,35.36,35.39,11500.0,16.5014,16.5154,16.5014,16.5154,11500.0
2008-06-03 13:45:00,35.38,35.38,35.3,35.31,35000.0,16.5108,16.5108,16.4734,16.4781,35000.0
2008-06-03 13:50:00,35.32,35.35,35.26,35.33,49600.0,16.4828,16.4968,16.4548,16.4874,49600.0
2008-06-03 13:55:00,35.33,35.35,35.29,35.31,41500.0,16.4874,16.4968,16.4688,16.4781,41500.0
2008-06-03 14:00:00,35.32,35.32,35.27,35.3,52900.0,16.4828,16.4828,16.4594,16.4734,52900.0
2008-06-03 14:05:00,35.3,35.3,35.23,35.25,60600.0,16.4734,16.4734,16.4408,16.4501,60600.0
2008-06-03 14:10:00,35.25,35.29,35.24,35.26,37800.0,16.4501,16.4688,16.4454,16.4548,37800.0
2008-06-03 14:15:00,35.25,35.28,35.23,35.23,102000.0,16.4501,16.4641,16.4408,16.4408,102000.0
2008-06-03 14:20:00,35.23,35.26,35.21,35.23,30400.0,16.4408,16.4548,16.4314,16.4408,30400.0
2008-06-03 14:25:00,35.23,35.24,35.19,35.21,32000.0,16.4408,16.4454,16.4221,16.4314,32000.0
2008-06-03 14:30:00,35.22,35.27,35.21,35.24,37400.0,16.4361,16.4594,16.4314,16.4454,37400.0
2008-06-03 14:35:00,35.25,35.31,35.24,35.29,25100.0,16.4501,16.4781,16.4454,16.4688,25100.0
2008-06-03 14:40:00,35.29,35.34,35.29,35.34,49200.0,16.4688,16.4921,16.4688,16.4921,49200.0
2008-06-03 14:45:00,35.33,35.36,35.31,35.35,53800.0,16.4874,16.5014,16.4781,16.4968,53800.0
2008-06-03 14:50:00,35.35,35.37,35.33,35.34,34000.0,16.4968,16.5061,16.4874,16.4921,34000.0
2008-06-03 14:55:00,35.34,35.36,35.34,35.34,25200.0,16.4921,16.5014,16.4921,16.4921,25200.0
2008-06-03 15:00:00,35.35,35.38,35.3,35.31,83900.0,16.4968,16.5108,16.4734,16.4781,83900.0
2008-06-03 15:05:00,35.32,35.44,35.31,35.36,84700.0,16.4828,16.5388,16.4781,16.5014,84700.0
2008-06-03 15:10:00,35.36,35.4,35.34,35.38,39100.0,16.5014,16.5201,16.4921,16.5108,39100.0
2008-06-03 15:15:00,35.38,35.39,35.37,35.39,24600.0,16.5108,16.5154,16.5061,16.5154,24600.0
2008-06-03 15:20:00,35.39,35.39,35.36,35.38,45000.0,16.5154,16.5154,16.5014,16.5108,45000.0
2008-06-03 15:25:00,35.37,35.42,35.36,35.4,57300.0,16.5061,16.5294,16.5014,16.5201,57300.0
2008-06-03 15:30:00,35.41,35.47,35.37,35.44,117000.0,16.5248,16.5528,16.5061,16.5388,117000.0
2008-06-03 15:35:00,35.44,35.45,35.37,35.42,73300.0,16.5388,16.5434,16.5061,16.5294,73300.0
2008-06-03 15:40:00,35.41,35.42,35.36,35.37,87600.0,16.5248,16.5294,16.5014,16.5061,87600.0
2008-06-03 15:45:00,35.37,35.41,35.37,35.4,53500.0,16.5061,16.5248,16.5061,16.5201,53500.0
2008-06-03 15:50:00,35.4,35.43,35.38,35.41,82900.0,16.5201,16.5341,16.5108,16.5248,82900.0
2008-06-03 15:55:00,35.4,35.44,35.35,35.36,137800.0,16.5201,16.5388,16.4968,16.5014,137800.0
2008-06-04 09:30:00,35.25,35.5,35.25,35.5,47200.0,16.4501,16.5668,16.4501,16.5668,47200.0
2008-06-04 09:35:00,35.46,35.74,35.46,35.64,37900.0,16.5481,16.6788,16.5481,16.6321,37900.0
2008-06-04 09:40:00,35.64,35.72,35.52,35.54,29100.0,16.6321,16.6694,16.5761,16.5854,29100.0
2008-06-04 09:45:00,35.54,35.55,35.47,35.54,31900.0,16.5854,16.5901,16.5528,16.5854,31900.0
2008-06-04 09:50:00,35.54,35.54,35.5,35.51,19200.0,16.5854,16.5854,16.5668,16.5714,19200.0
2008-06-04 09:55:00,35.5,35.51,35.44,35.5,27800.0,16.5668,16.5714,16.5388,16.5668,27800.0
2008-06-04 10:00:00,35.51,35.54,35.38,35.4,52500.0,16.5714,16.5854,16.5108,16.5201,52500.0
2008-06-04 10:05:00,35.4,35.42,35.3,35.33,36900.0,16.5201,16.5294,16.4734,16.4874,36900.0
2008-06-04 10:10:00,35.32,35.33,35.26,35.27,56400.0,16.4828,16.4874,16.4548,16.4594,56400.0
2008-06-04 10:15:00,35.26,35.27,35.25,35.25,36700.0,16.4548,16.4594,16.4501,16.4501,36700.0
2008-06-04 10:20:00,35.25,35.26,35.23,35.25,34800.0,16.4501,16.4548,16.4408,16.4501,34800.0
2008-06-04 10:25:00,35.25,35.31,35.23,35.3,56300.0,16.4501,16.4781,16.4408,16.4734,56300.0
2008-06-04 10:30:00,35.3,35.31,35.27,35.29,26900.0,16.4734,16.4781,16.4594,16.4688,26900.0
2008-06-04 10:35:00,35.28,35.35,35.25,35.3,45100.0,16.4641,16.4968,16.4501,16.4734,45100.0
2008-06-04 10:40:00,35.29,35.31,35.25,35.31,23800.0,16.4688,16.4781,16.4501,16.4781,23800.0
2008-06-04 10:45:00,35.31,35.35,35.3,35.31,35100.0,16.4781,16.4968,16.4734,16.4781,35100.0
2008-06-04 10:50:00,35.31,35.32,35.31,35.31,26900.0,16.4781,16.4828,16.4781,16.4781,26900.0
2008-06-04 10:55:00,35.31,35.37,35.31,35.32,45100.0,16.4781,16.5061,16.4781,16.4828,45100.0
2008-06-04 11:00:00,35.32,35.32,35.28,35.29,10300.0,16.4828,16.4828,16.4641,16.4688,10300.0
2008-06-04 11:05:00,35.29,35.31,35.29,35.31,6800.0,16.4688,16.4781,16.4688,16.4781,6800.0
2008-06-04 11:10:00,35.31,35.32,35.27,35.27,21100.0,16.4781,16.4828,16.4594,16.4594,21100.0
2008-06-04 11:15:00,35.27,35.33,35.27,35.33,12100.0,16.4594,16.4874,16.4594,16.4874,12100.0
2008-06-04 11:20:00,35.32,35.37,35.32,35.37,17900.0,16.4828,16.5061,16.4828,16.5061,17900.0
2008-06-04 11:25:00,35.37,35.4,35.37,35.38,72900.0,16.5061,16.5201,16.5061,16.5108,72900.0
2008-06-04 11:30:00,35.38,35.39,35.35,35.36,15900.0,16.5108,16.5154,16.4968,16.5014,15900.0
2008-06-04 11:35:00,35.36,35.38,35.36,35.36,21200.0,16.5014,16.5108,16.5014,16.5014,21200.0
2008-06-04 11:40:00,35.37,35.39,35.36,35.38,23200.0,16.5061,16.5154,16.5014,16.5108,23200.0
2008-06-04 11:45:00,35.38,35.41,35.38,35.41,21100.0,16.5108,16.5248,16.5108,16.5248,21100.0
2008-06-04 11:50:00,35.4,35.44,35.34,35.44,41600.0,16.5201,16.5388,16.4921,16.5388,41600.0
2008-06-04 11:55:00,35.45,35.47,35.44,35.46,10400.0,16.5434,16.5528,16.5388,16.5481,10400.0
2008-06-04 12:00:00,35.47,35.47,35.43,35.46,23500.0,16.5528,16.5528,16.5341,16.5481,23500.0
2008-06-04 12:05:00,35.46,35.51,35.46,35.51,19800.0,16.5481,16.5714,16.5481,16.5714,19800.0
2008-06-04 12:10:00,35.51,35.55,35.5,35.53,20900.0,16.5714,16.5901,16.5668,16.5808,20900.0
2008-06-04 12:15:00,35.53,35.58,35.52,35.58,10400.0,16.5808,16.6041,16.5761,16.6041,10400.0
2008-06-04 12:20:00,35.57,35.58,35.57,35.58,12500.0,16.5994,16.6041,16.5994,16.6041,12500.0
2008-06-04 12:25:00,35.57,35.58,35.51,35.51,38300.0,16.5994,16.6041,16.5714,16.5714,38300.0
2008-06-04 12:30:00,35.52,35.56,35.51,35.54,9700.0,16.5761,16.5948,16.5714,16.5854,9700.0
2008-06-04 12:35:00,35.55,35.56,35.47,35.47,25300.0,16.5901,16.5948,16.5528,16.5528,25300.0
2008-06-04 12:40:00,35.47,35.48,35.43,35.43,35700.0,16.5528,16.5574,16.5341,16.5341,35700.0
2008-06-04 12:45:00,35.43,35.48,35.43,35.48,37800.0,16.5341,16.5574,16.5341,16.5574,37800.0
2008-06-04 12:50:00,35.49,35.51,35.48,35.51,13300.0,16.5621,16.5714,16.5574,16.5714,13300.0
2008-06-04 12:55:00,35.51,35.53,35.49,35.52,17200.0,16.5714,16.5808,16.5621,16.5761,17200.0
2008-06-04 13:00:00,35.52,35.56,35.5,35.56,14300.0,16.5761,16.5948,16.5668,16.5948,14300.0
2008-06-04 13:05:00,35.56,35.56,35.45,35.49,33300.0,16.5948,16.5948,16.5434,16.5621,33300.0
2008-06-04 13:10:00,35.5,35.57,35.5,35.57,18900.0,16.5668,16.5994,16.5668,16.5994,18900.0
2008-06-04 13:15:00,35.57,35.6,35.57,35.6,4700.0,16.5994,16.6134,16.5994,16.6134,4700.0
2008-06-04 13:20:00,35.6,35.62,35.59,35.62,13800.0,16.6134,16.6228,16.6088,16.6228,13800.0
2008-06-04 13:25:00,35.63,35.65,35.62,35.64,12100.0,16.6274,16.6368,16.6228,16.6321,12100.0
2008-06-04 13:30:00,35.65,35.68,35.64,35.67,15200.0,16.6368,16.6508,16.6321,16.6461,15200.0
2008-06-04 13:35:00,35.67,35.68,35.67,35.67,13300.0,16.6461,16.6508,16.6461,16.6461,13300.0
2008-06-04 13:40:00,35.67,35.68,35.61,35.61,26000.0,16.6461,16.6508,16.6181,16.6181,26000.0
2008-06-04 13:45:00,35.61,35.62,35.55,35.57,21700.0,16.6181,16.6228,16.5901,16.5994,21700.0
2008-06-04 13:50:00,35.56,35.62,35.54,35.6,32600.0,16.5948,16.6228,16.5854,16.6134,32600.0
2008-06-04 13:55:00,35.6,35.6,35.58,35.59,8100.0,16.6134,16.6134,16.6041,16.6088,8100.0
2008-06-04 14:00:00,35.59,35.6,35.56,35.58,16200.0,16.6088,16.6134,16.5948,16.6041,16200.0
2008-06-04 14:05:00,35.59,35.59,35.5,35.5,22700.0,16.6088,16.6088,16.5668,16.5668,22700.0
2008-06-04 14:10:00,35.5,35.53,35.43,35.44,38700.0,16.5668,16.5808,16.5341,16.5388,38700.0
2008-06-04 14:15:00,35.45,35.52,35.43,35.47,39300.0,16.5434,16.5761,16.5341,16.5528,39300.0
2008-06-04 14:20:00,35.47,35.53,35.44,35.53,17500.0,16.5528,16.5808,16.5388,16.5808,17500.0
2008-06-04 14:25:00,35.53,35.53,35.48,35.49,15800.0,16.5808,16.5808,16.5574,16.5621,15800.0
2008-06-04 14:30:00,35.49,35.49,35.45,35.49,19300.0,16.5621,16.5621,16.5434,16.5621,19300.0
2008-06-04 14:35:00,35.49,35.6,35.49,35.6,25000.0,16.5621,16.6134,16.5621,16.6134,25000.0
2008-06-04 14:40:00,35.6,35.6,35.53,35.57,25400.0,16.6134,16.6134,16.5808,16.5994,25400.0
2008-06-04 14:45:00,35.57,35.57,35.43,35.44,77300.0,16.5994,16.5994,16.5341,16.5388,77300.0
2008-06-04 14:50:00,35.45,35.47,35.37,35.39,40700.0,16.5434,16.5528,16.5061,16.5154,40700.0
2008-06-04 14:55:00,35.39,35.4,35.33,35.37,53400.0,16.5154,16.5201,16.4874,16.5061,53400.0
2008-06-04 15:00:00,35.37,35.43,35.35,35.4,37700.0,16.5061,16.5341,16.4968,16.5201,37700.0
2008-06-04 15:05:00,35.4,35.51,35.39,35.46,130900.0,16.5201,16.5714,16.5154,16.5481,130900.0
2008-06-04 15:10:00,35.47,35.49,35.42,35.46,45300.0,16.5528,16.5621,16.5294,16.5481,45300.0
2008-06-04 15:15:00,35.47,35.54,35.31,35.4,121200.0,16.5528,16.5854,16.4781,16.5201,121200.0
2008-06-04 15:20:00,35.4,35.56,35.4,35.54,37700.0,16.5201,16.5948,16.5201,16.5854,37700.0
2008-06-04 15:25:00,35.55,35.56,35.45,35.48,50000.0,16.5901,16.5948,16.5434,16.5574,50000.0
2008-06-04 15:30:00,35.47,35.53,35.44,35.51,39300.0,16.5528,16.5808,16.5388,16.5714,39300.0
2008-06-04 15:35:00,35.51,35.52,35.5,35.52,31900.0,16.5714,16.5761,16.5668,16.5761,31900.0
2008-06-04 15:40:00,35.51,35.58,35.51,35.58,123400.0,16.5714,16.6041,16.5714,16.6041,123400.0
2008-06-04 15:45:00,35.58,35.75,35.57,35.73,128700.0,16.6041,16.6834,16.5994,16.6741,128700.0
2008-06-04 15:50:00,35.74,35.75,35.63,35.67,111600.0,16.6788,16.6834,16.6274,16.6461,111600.0
2008-06-04 15:55:00,35.67,35.68,35.63,35.65,129800.0,16.6461,16.6508,16.6274,16.6368,129800.0
2008-06-05 09:30:00,35.75,35.75,35.5,35.53,74700.0,16.6834,16.6834,16.5668,16.5808,74700.0
2008-06-05 09:35:00,35.53,35.64,35.49,35.64,18300.0,16.5808,16.6321,16.5621,16.6321,18300.0
2008-06-05 09:40:00,35.64,35.68,35.59,35.66,45200.0,16.6321,16.6508,16.6088,16.6414,45200.0
2008-06-05 09:45:00,35.65,35.71,35.62,35.71,50100.0,16.6368,16.6648,16.6228,16.6648,50100.0
2008-06-05 09:50:00,35.7,35.75,35.63,35.68,44900.0,16.6601,16.6834,16.6274,16.6508,44900.0
2008-06-05 09:55:00,35.69,35.72,35.68,35.7,20500.0,16.6554,16.6694,16.6508,16.6601,20500.0
2008-06-05 10:00:00,35.7,35.74,35.61,35.73,41200.0,16.6601,16.6788,16.6181,16.6741,41200.0
2008-06-05 10:05:00,35.74,35.79,35.73,35.78,32000.0,16.6788,16.7021,16.6741,16.6974,32000.0
2008-06-05 10:10:00,35.79,35.81,35.77,35.81,48700.0,16.7021,16.7114,16.6928,16.7114,48700.0
2008-06-05 10:15:00,35.81,35.84,35.77,35.77,35600.0,16.7114,16.7254,16.6928,16.6928,35600.0
2008-06-05 10:20:00,35.78,35.81,35.73,35.81,39200.0,16.6974,16.7114,16.6741,16.7114,39200.0
2008-06-05 10:25:00,35.8,35.81,35.78,35.78,11700.0,16.7068,16.7114,16.6974,16.6974,11700.0
2008-06-05 10:30:00,35.77,35.86,35.75,35.8,36500.0,16.6928,16.7348,16.6834,16.7068,36500.0
2008-06-05 10:35:00,35.81,35.81,35.71,35.72,25800.0,16.7114,16.7114,16.6648,16.6694,25800.0
2008-06-05 10:40:00,35.71,35.76,35.7,35.75,29100.0,16.6648,16.6881,16.6601,16.6834,29100.0
2008-06-05 10:45:00,35.76,35.79,35.75,35.78,20200.0,16.6881,16.7021,16.6834,16.6974,20200.0
2008-06-05 10:50:00,35.78,35.78,35.76,35.77,12800.0,16.6974,16.6974,16.6881,16.6928,12800.0
2008-06-05 10:55:00,35.76,35.77,35.74,35.76,30800.0,16.6881,16.6928,16.6788,16.6881,30800.0
2008-06-05 11:00:00,35.77,35.78,35.74,35.76,25600.0,16.6928,16.6974,16.6788,16.6881,25600.0
2008-06-05 11:05:00,35.76,35.78,35.73,35.74,41600.0,16.6881,16.6974,16.6741,16.6788,41600.0
2008-06-05 11:10:00,35.75,35.76,35.73,35.76,8200.0,16.6834,16.6881,16.6741,16.6881,8200.0
2008-06-05 11:15:00,35.76,35.8,35.75,35.8,16200.0,16.6881,16.7068,16.6834,16.7068,16200.0
2008-06-05 11:20:00,35.8,35.8,35.74,35.74,16500.0,16.7068,16.7068,16.6788,16.6788,16500.0
2008-06-05 11:25:00,35.75,35.78,35.74,35.77,21100.0,16.6834,16.6974,16.6788,16.6928,21100.0
2008-06-05 11:30:00,35.77,35.77,35.75,35.76,12400.0,16.6928,16.6928,16.6834,16.6881,12400.0
2008-06-05 11:35:00,35.76,35.78,35.76,35.78,9800.0,16.6881,16.6974,16.6881,16.6974,9800.0
2008-06-05 11:40:00,35.78,35.79,35.77,35.78,11400.0,16.6974,16.7021,16.6928,16.6974,11400.0
2008-06-05 11:45:00,35.79,35.83,35.79,35.82,12000.0,16.7021,16.7208,16.7021,16.7161,12000.0
2008-06-05 11:50:00,35.83,35.83,35.8,35.82,20300.0,16.7208,16.7208,16.7068,16.7161,20300.0
2008-06-05 11:55:00,35.82,35.83,35.82,35.83,6400.0,16.7161,16.7208,16.7161,16.7208,6400.0
2008-06-05 12:00:00,35.82,35.86,35.8,35.85,32000.0,16.7161,16.7348,16.7068,16.7301,32000.0
2008-06-05 12:05:00,35.84,35.85,35.76,35.77,20800.0,16.7254,16.7301,16.6881,16.6928,20800.0
2008-06-05 12:10:00,35.77,35.8,35.77,35.79,9300.0,16.6928,16.7068,16.6928,16.7021,9300.0
2008-06-05 12:15:00,35.79,35.81,35.78,35.8,9900.0,16.7021,16.7114,16.6974,16.7068,9900.0
2008-06-05 12:20:00,35.81,35.88,35.78,35.88,33000.0,16.7114,16.7441,16.6974,16.7441,33000.0
2008-06-05 12:25:00,35.88,35.9,35.85,35.85,26200.0,16.7441,16.7534,16.7301,16.7301,26200.0
2008-06-05 12:30:00,35.85,35.88,35.85,35.87,8800.0,16.7301,16.7441,16.7301,16.7394,8800.0
2008-06-05 12:35:00,35.87,35.88,35.86,35.88,7900.0,16.7394,16.7441,16.7348,16.7441,7900.0
2008-06-05 12:40:00,35.88,35.91,35.88,35.9,17700.0,16.7441,16.7581,16.7441,16.7534,17700.0
2008-06-05 12:45:00,35.9,35.9,35.85,35.85,7700.0,16.7534,16.7534,16.7301,16.7301,7700.0
2008-06-05 12:50:00,35.85,35.88,35.85,35.87,10700.0,16.7301,16.7441,16.7301,16.7394,10700.0
2008-06-05 12:55:00,35.87,35.89,35.86,35.89,8400.0,16.7394,16.7488,16.7348,16.7488,8400.0
2008-06-05 13:00:00,35.89,35.91,35.88,35.89,13100.0,16.7488,16.7581,16.7441,16.7488,13100.0
2008-06-05 13:05:00,35.88,35.89,35.87,35.88,5200.0,16.7441,16.7488,16.7394,16.7441,5200.0
2008-06-05 13:10:00,35.89,35.89,35.85,35.86,11000.0,16.7488,16.7488,16.7301,16.7348,11000.0
2008-06-05 13:15:00,35.86,35.88,35.85,35.87,5900.0,16.7348,16.7441,16.7301,16.7394,5900.0
2008-06-05 13:20:00,35.88,35.88,35.84,35.86,14200.0,16.7441,16.7441,16.7254,16.7348,14200.0
2008-06-05 13:25:00,35.87,35.9,35.86,35.89,9200.0,16.7394,16.7534,16.7348,16.7488,9200.0
2008-06-05 13:30:00,35.89,35.9,35.86,35.88,11400.0,16.7488,16.7534,16.7348,16.7441,11400.0
2008-06-05 13:35:00,35.88,35.89,35.88,35.89,5000.0,16.7441,16.7488,16.7441,16.7488,5000.0
2008-06-05 13:40:00,35.88,35.9,35.88,35.9,16400.0,16.7441,16.7534,16.7441,16.7534,16400.0
2008-06-05 13:45:00,35.91,35.91,35.87,35.88,21800.0,16.7581,16.7581,16.7394,16.7441,21800.0
2008-06-05 13:50:00,35.88,35.9,35.85,35.85,22000.0,16.7441,16.7534,16.7301,16.7301,22000.0
2008-06-05 13:55:00,35.85,35.85,35.82,35.84,10100.0,16.7301,16.7301,16.7161,16.7254,10100.0
2008-06-05 14:00:00,35.85,35.85,35.82,35.82,14900.0,16.7301,16.7301,16.7161,16.7161,14900.0
2008-06-05 14:05:00,35.83,35.85,35.82,35.85,11000.0,16.7208,16.7301,16.7161,16.7301,11000.0
2008-06-05 14:10:00,35.85,35.89,35.85,35.88,20700.0,16.7301,16.7488,16.7301,16.7441,20700.0
2008-06-05 14:15:00,35.87,35.88,35.87,35.88,17800.0,16.7394,16.7441,16.7394,16.7441,17800.0
2008-06-05 14:20:00,35.87,35.87,35.78,35.82,67200.0,16.7394,16.7394,16.6974,16.7161,67200.0
2008-06-05 14:25:00,35.81,35.85,35.79,35.82,20700.0,16.7114,16.7301,16.7021,16.7161,20700.0
2008-06-05 14:30:00,35.83,35.88,35.83,35.86,21900.0,16.7208,16.7441,16.7208,16.7348,21900.0
2008-06-05 14:35:00,35.85,35.9,35.83,35.87,15900.0,16.7301,16.7534,16.7208,16.7394,15900.0
2008-06-05 14:40:00,35.87,35.9,35.87,35.89,12900.0,16.7394,16.7534,16.7394,16.7488,12900.0
2008-06-05 14:45:00,35.9,35.93,35.9,35.91,20000.0,16.7534,16.7674,16.7534,16.7581,20000.0
2008-06-05 14:50:00,35.9,35.91,35.87,35.9,14200.0,16.7534,16.7581,16.7394,16.7534,14200.0
2008-06-05 14:55:00,35.9,35.95,35.89,35.95,23900.0,16.7534,16.7768,16.7488,16.7768,23900.0
2008-06-05 15:00:00,35.96,35.96,35.89,35.92,19000.0,16.7814,16.7814,16.7488,16.7628,19000.0
2008-06-05 15:05:00,35.91,35.93,35.84,35.93,122300.0,16.7581,16.7674,16.7254,16.7674,122300.0
2008-06-05 15:10:00,35.93,35.93,35.86,35.86,25800.0,16.7674,16.7674,16.7348,16.7348,25800.0
2008-06-05 15:15:00,35.87,35.91,35.87,35.89,17300.0,16.7394,16.7581,16.7394,16.7488,17300.0
2008-06-05 15:20:00,35.89,35.93,35.87,35.92,27300.0,16.7488,16.7674,16.7394,16.7628,27300.0
2008-06-05 15:25:00,35.92,35.93,35.87,35.88,34100.0,16.7628,16.7674,16.7394,16.7441,34100.0
2008-06-05 15:30:00,35.89,35.92,35.88,35.91,45100.0,16.7488,16.7628,16.7441,16.7581,45100.0
2008-06-05 15:35:00,35.9,35.92,35.88,35.88,40500.0,16.7534,16.7628,16.7441,16.7441,40500.0
2008-06-05 15:40:00,35.88,35.9,35.86,35.88,98900.0,16.7441,16.7534,16.7348,16.7441,98900.0
2008-06-05 15:45:00,35.89,35.9,35.88,35.9,64600.0,16.7488,16.7534,16.7441,16.7534,64600.0
2008-06-05 15:50:00,35.9,35.95,35.9,35.95,96300.0,16.7534,16.7768,16.7534,16.7768,96300.0
2008-06-05 15:55:00,35.95,36.0,35.93,35.93,142600.0,16.7768,16.8001,16.7674,16.7674,142600.0
2008-06-06 09:30:00,35.93,35.93,35.65,35.67,106800.0,16.7674,16.7674,16.6368,16.6461,106800.0
2008-06-06 09:35:00,35.68,35.72,35.61,35.66,39600.0,16.6508,16.6694,16.6181,16.6414,39600.0
2008-06-06 09:40:00,35.66,35.74,35.64,35.72,31800.0,16.6414,16.6788,16.6321,16.6694,31800.0
2008-06-06 09:45:00,35.73,35.81,35.73,35.78,44200.0,16.6741,16.7114,16.6741,16.6974,44200.0
2008-06-06 09:50:00,35.78,35.82,35.7,35.81,55000.0,16.6974,16.7161,16.6601,16.7114,55000.0
2008-06-06 09:55:00,35.81,35.82,35.69,35.69,37900.0,16.7114,16.7161,16.6554,16.6554,37900.0
2008-06-06 10:00:00,35.69,35.77,35.61,35.62,74600.0,16.6554,16.6928,16.6181,16.6228,74600.0
2008-06-06 10:05:00,35.62,35.64,35.6,35.61,47700.0,16.6228,16.6321,16.6134,16.6181,47700.0
2008-06-06 10:10:00,35.62,35.63,35.6,35.61,21300.0,16.6228,16.6274,16.6134,16.6181,21300.0
2008-06-06 10:15:00,35.61,35.63,35.57,35.58,53700.0,16.6181,16.6274,16.5994,16.6041,53700.0
2008-06-06 10:20:00,35.58,35.62,35.56,35.61,24200.0,16.6041,16.6228,16.5948,16.6181,24200.0
2008-06-06 10:25:00,35.63,35.64,35.54,35.56,33100.0,16.6274,16.6321,16.5854,16.5948,33100.0
2008-06-06 10:30:00,35.56,35.61,35.53,35.59,28400.0,16.5948,16.6181,16.5808,16.6088,28400.0
2008-06-06 10:35:00,35.59,35.6,35.52,35.57,52400.0,16.6088,16.6134,16.5761,16.5994,52400.0
2008-06-06 10:40:00,35.57,35.57,35.44,35.47,54000.0,16.5994,16.5994,16.5388,16.5528,54000.0
2008-06-06 10:45:00,35.47,35.49,35.44,35.49,17200.0,16.5528,16.5621,16.5388,16.5621,17200.0
2008-06-06 10:50:00,35.5,35.5,35.45,35.48,31100.0,16.5668,16.5668,16.5434,16.5574,31100.0
2008-06-06 10:55:00,35.5,35.5,35.46,35.46,23500.0,16.5668,16.5668,16.5481,16.5481,23500.0
2008-06-06 11:00:00,35.46,35.48,35.43,35.45,35000.0,16.5481,16.5574,16.5341,16.5434,35000.0
2008-06-06 11:05:00,35.46,35.46,35.3,35.37,55000.0,16.5481,16.5481,16.4734,16.5061,55000.0
2008-06-06 11:10:00,35.37,35.4,35.35,35.35,41600.0,16.5061,16.5201,16.4968,16.4968,41600.0
2008-06-06 11:15:00,35.37,35.43,35.35,35.41,52200.0,16.5061,16.5341,16.4968,16.5248,52200.0
2008-06-06 11:20:00,35.42,35.49,35.41,35.49,41700.0,16.5294,16.5621,16.5248,16.5621,41700.0
2008-06-06 11:25:00,35.49,35.53,35.4,35.42,45000.0,16.5621,16.5808,16.5201,16.5294,45000.0
2008-06-06 11:30:00,35.42,35.5,35.42,35.46,27700.0,16.5294,16.5668,16.5294,16.5481,27700.0
2008-06-06 11:35:00,35.45,35.53,35.44,35.51,24500.0,16.5434,16.5808,16.5388,16.5714,24500.0
2008-06-06 11:40:00,35.51,35.51,35.42,35.43,37400.0,16.5714,16.5714,16.5294,16.5341,37400.0
2008-06-06 11:45:00,35.44,35.49,35.42,35.42,29600.0,16.5388,16.5621,16.5294,16.5294,29600.0
2008-06-06 11:50:00,35.42,35.43,35.39,35.42,30300.0,16.5294,16.5341,16.5154,16.5294,30300.0
2008-06-06 11:55:00,35.41,35.48,35.38,35.48,64400.0,16.5248,16.5574,16.5108,16.5574,64400.0
2008-06-06 12:00:00,35.48,35.51,35.47,35.48,24800.0,16.5574,16.5714,16.5528,16.5574,24800.0
2008-06-06 12:05:00,35.47,35.48,35.41,35.43,31000.0,16.5528,16.5574,16.5248,16.5341,31000.0
2008-06-06 12:10:00,35.43,35.46,35.42,35.42,14400.0,16.5341,16.5481,16.5294,16.5294,14400.0
2008-06-06 12:15:00,35.42,35.43,35.35,35.37,22300.0,16.5294,16.5341,16.4968,16.5061,22300.0
2008-06-06 12:20:00,35.37,35.37,35.33,35.36,22300.0,16.5061,16.5061,16.4874,16.5014,22300.0
2008-06-06 12:25:00,35.37,35.37,35.32,35.32,31100.0,16.5061,16.5061,16.4828,16.4828,31100.0
2008-06-06 12:30:00,35.32,35.36,35.32,35.35,31500.0,16.4828,16.5014,16.4828,16.4968,31500.0
2008-06-06 12:35:00,35.35,35.4,35.33,35.36,46700.0,16.4968,16.5201,16.4874,16.5014,46700.0
2008-06-06 12:40:00,35.36,35.36,35.33,35.34,11000.0,16.5014,16.5014,16.4874,16.4921,11000.0
2008-06-06 12:45:00,35.33,35.35,35.32,35.33,19100.0,16.4874,16.4968,16.4828,16.4874,19100.0
2008-06-06 12:50:00,35.33,35.33,35.25,35.28,50700.0,16.4874,16.4874,16.4501,16.4641,50700.0
2008-06-06 12:55:00,35.27,35.28,35.26,35.26,12800.0,16.4594,16.4641,16.4548,16.4548,12800.0
2008-06-06 13:00:00,35.26,35.27,35.18,35.18,68100.0,16.4548,16.4594,16.4174,16.4174,68100.0
2008-06-06 13:05:00,35.18,35.21,35.15,35.16,42700.0,16.4174,16.4314,16.4034,16.4081,42700.0
2008-06-06 13:10:00,35.17,35.29,35.15,35.27,36700.0,16.4128,16.4688,16.4034,16.4594,36700.0
2008-06-06 13:15:00,35.28,35.28,35.14,35.14,40600.0,16.4641,16.4641,16.3988,16.3988,40600.0
2008-06-06 13:20:00,35.15,35.25,35.15,35.25,77300.0,16.4034,16.4501,16.4034,16.4501,77300.0
2008-06-06 13:25:00,35.25,35.26,35.2,35.2,31900.0,16.4501,16.4548,16.4268,16.4268,31900.0
2008-06-06 13:30:00,35.21,35.24,35.16,35.24,27100.0,16.4314,16.4454,16.4081,16.4454,27100.0
2008-06-06 13:35:00,35.24,35.29,35.22,35.25,68000.0,16.4454,16.4688,16.4361,16.4501,68000.0
2008-06-06 13:40:00,35.24,35.3,35.24,35.3,20100.0,16.4454,16.4734,16.4454,16.4734,20100.0
2008-06-06 13:45:00,35.29,35.33,35.29,35.31,46900.0,16.4688,16.4874,16.4688,16.4781,46900.0
2008-06-06 13:50:00,35.32,35.32,35.16,35.21,94900.0,16.4828,16.4828,16.4081,16.4314,94900.0
2008-06-06 13:55:00,35.21,35.26,35.21,35.25,19600.0,16.4314,16.4548,16.4314,16.4501,19600.0
2008-06-06 14:00:00,35.25,35.27,35.21,35.23,30500.0,16.4501,16.4594,16.4314,16.4408,30500.0
2008-06-06 14:05:00,35.23,35.24,35.13,35.17,47800.0,16.4408,16.4454,16.3941,16.4128,47800.0
2008-06-06 14:10:00,35.18,35.19,35.1,35.11,35300.0,16.4174,16.4221,16.3801,16.3848,35300.0
2008-06-06 14:15:00,35.11,35.2,35.05,35.14,67800.0,16.3848,16.4268,16.3568,16.3988,67800.0
2008-06-06 14:20:00,35.14,35.14,35.08,35.09,59600.0,16.3988,16.3988,16.3708,16.3754,59600.0
2008-06-06 14:25:00,35.1,35.14,35.04,35.11,54300.0,16.3801,16.3988,16.3521,16.3848,54300.0
2008-06-06 14:30:00,35.11,35.18,35.1,35.16,29600.0,16.3848,16.4174,16.3801,16.4081,29600.0
2008-06-06 14:35:00,35.17,35.17,35.12,35.14,25500.0,16.4128,16.4128,16.3894,16.3988,25500.0
2008-06-06 14:40:00,35.13,35.23,35.13,35.22,43300.0,16.3941,16.4408,16.3941,16.4361,43300.0
2008-06-06 14:45:00,35.21,35.23,35.19,35.2,32300.0,16.4314,16.4408,16.4221,16.4268,32300.0
2008-06-06 14:50:00,35.2,35.25,35.1,35.1,43800.0,16.4268,16.4501,16.3801,16.3801,43800.0
2008-06-06 14:55:00,35.1,35.18,35.08,35.09,54800.0,16.3801,16.4174,16.3708,16.3754,54800.0
2008-06-06 15:00:00,35.09,35.16,35.09,35.14,43400.0,16.3754,16.4081,16.3754,16.3988,43400.0
2008-06-06 15:05:00,35.14,35.22,35.11,35.21,32100.0,16.3988,16.4361,16.3848,16.4314,32100.0
2008-06-06 15:10:00,35.21,35.23,35.16,35.21,95300.0,16.4314,16.4408,16.4081,16.4314,95300.0
2008-06-06 15:15:00,35.21,35.21,35.1,35.15,89100.0,16.4314,16.4314,16.3801,16.4034,89100.0
2008-06-06 15:20:00,35.15,35.16,35.1,35.11,86700.0,16.4034,16.4081,16.3801,16.3848,86700.0
2008-06-06 15:25:00,35.11,35.14,35.01,35.04,128800.0,16.3848,16.3988,16.3381,16.3521,128800.0
2008-06-06 15:30:00,35.04,35.07,34.95,35.0,162500.0,16.3521,16.3661,16.3101,16.3334,162500.0
2008-06-06 15:35:00,34.99,35.08,34.95,35.01,118300.0,16.3288,16.3708,16.3101,16.3381,118300.0
2008-06-06 15:40:00,35.01,35.02,34.9,34.95,147600.0,16.3381,16.3428,16.2868,16.3101,147600.0
2008-06-06 15:45:00,34.95,34.97,34.9,34.96,137400.0,16.3101,16.3194,16.2868,16.3148,137400.0
2008-06-06 15:50:00,34.96,35.06,34.93,35.05,235300.0,16.3148,16.3614,16.3008,16.3568,235300.0
2008-06-06 15:55:00,35.04,35.05,34.94,34.94,185200.0,16.3521,16.3568,16.3054,16.3054,185200.0
2008-06-09 09:30:00,35.15,35.34,35.05,35.19,118200.0,16.4034,16.4921,16.3568,16.4221,118200.0
2008-06-09 09:35:00,35.18,35.34,35.18,35.26,69600.0,16.4174,16.4921,16.4174,16.4548,69600.0
2008-06-09 09:40:00,35.28,35.28,35.21,35.23,67700.0,16.4641,16.4641,16.4314,16.4408,67700.0
2008-06-09 09:45:00,35.23,35.25,35.2,35.24,59300.0,16.4408,16.4501,16.4268,16.4454,59300.0
2008-06-09 09:50:00,35.25,35.38,35.25,35.29,45700.0,16.4501,16.5108,16.4501,16.4688,45700.0
2008-06-09 09:55:00,35.3,35.3,35.19,35.29,38100.0,16.4734,16.4734,16.4221,16.4688,38100.0
2008-06-09 10:00:00,35.29,35.45,35.28,35.3,124100.0,16.4688,16.5434,16.4641,16.4734,124100.0
2008-06-09 10:05:00,35.29,35.34,35.27,35.27,42700.0,16.4688,16.4921,16.4594,16.4594,42700.0
2008-06-09 10:10:00,35.28,35.4,35.25,35.39,58300.0,16.4641,16.5201,16.4501,16.5154,58300.0
2008-06-09 10:15:00,35.38,35.45,35.37,35.38,70600.0,16.5108,16.5434,16.5061,16.5108,70600.0
2008-06-09 10:20:00,35.39,35.39,35.38,35.39,33000.0,16.5154,16.5154,16.5108,16.5154,33000.0
2008-06-09 10:25:00,35.39,35.39,35.34,35.37,54800.0,16.5154,16.5154,16.4921,16.5061,54800.0
2008-06-09 10:30:00,35.36,35.37,35.29,35.32,44100.0,16.5014,16.5061,16.4688,16.4828,44100.0
2008-06-09 10:35:00,35.32,35.34,35.31,35.33,35900.0,16.4828,16.4921,16.4781,16.4874,35900.0
2008-06-09 10:40:00,35.32,35.39,35.31,35.36,59100.0,16.4828,16.5154,16.4781,16.5014,59100.0
2008-06-09 10:45:00,35.35,35.36,35.33,35.36,30700.0,16.4968,16.5014,16.4874,16.5014,30700.0
2008-06-09 10:50:00,35.37,35.41,35.36,35.39,43500.0,16.5061,16.5248,16.5014,16.5154,43500.0
2008-06-09 10:55:00,35.39,35.43,35.38,35.41,27400.0,16.5154,16.5341,16.5108,16.5248,27400.0
2008-06-09 11:00:00,35.41,35.48,35.4,35.46,43500.0,16.5248,16.5574,16.5201,16.5481,43500.0
2008-06-09 11:05:00,35.47,35.48,35.44,35.44,53300.0,16.5528,16.5574,16.5388,16.5388,53300.0
2008-06-09 11:10:00,35.43,35.46,35.42,35.43,32400.0,16.5341,16.5481,16.5294,16.5341,32400.0
2008-06-09 11:15:00,35.43,35.45,35.42,35.42,26600.0,16.5341,16.5434,16.5294,16.5294,26600.0
2008-06-09 11:20:00,35.42,35.45,35.41,35.43,22400.0,16.5294,16.5434,16.5248,16.5341,22400.0
2008-06-09 11:25:00,35.43,35.43,35.39,35.4,16300.0,16.5341,16.5341,16.5154,16.5201,16300.0
2008-06-09 11:30:00,35.4,35.43,35.38,35.39,25700.0,16.5201,16.5341,16.5108,16.5154,25700.0
2008-06-09 11:35:00,35.39,35.4,35.34,35.34,18300.0,16.5154,16.5201,16.4921,16.4921,18300.0
2008-06-09 11:40:00,35.34,35.35,35.32,35.32,15800.0,16.4921,16.4968,16.4828,16.4828,15800.0
2008-06-09 11:45:00,35.32,35.33,35.3,35.32,12700.0,16.4828,16.4874,16.4734,16.4828,12700.0
2008-06-09 11:50:00,35.31,35.33,35.3,35.3,11500.0,16.4781,16.4874,16.4734,16.4734,11500.0
2008-06-09 11:55:00,35.3,35.34,35.3,35.34,21200.0,16.4734,16.4921,16.4734,16.4921,21200.0
2008-06-09 12:00:00,35.34,35.34,35.31,35.32,12500.0,16.4921,16.4921,16.4781,16.4828,12500.0
2008-06-09 12:05:00,35.32,35.34,35.29,35.31,13200.0,16.4828,16.4921,16.4688,16.4781,13200.0
2008-06-09 12:10:00,35.3,35.33,35.29,35.33,12000.0,16.4734,16.4874,16.4688,16.4874,12000.0
2008-06-09 12:15:00,35.33,35.37,35.29,35.31,13100.0,16.4874,16.5061,16.4688,16.4781,13100.0
2008-06-09 12:20:00,35.3,35.35,35.28,35.35,8300.0,16.4734,16.4968,16.4641,16.4968,8300.0
2008-06-09 12:25:00,35.35,35.35,35.32,35.32,9400.0,16.4968,16.4968,16.4828,16.4828,9400.0
2008-06-09 12:30:00,35.32,35.34,35.31,35.33,12300.0,16.4828,16.4921,16.4781,16.4874,12300.0
2008-06-09 12:35:00,35.33,35.34,35.32,35.32,13100.0,16.4874,16.4921,16.4828,16.4828,13100.0
2008-06-09 12:40:00,35.33,35.35,35.32,35.32,21100.0,16.4874,16.4968,16.4828,16.4828,21100.0
2008-06-09 12:45:00,35.33,35.33,35.28,35.3,17900.0,16.4874,16.4874,16.4641,16.4734,17900.0
2008-06-09 12:50:00,35.29,35.34,35.29,35.29,25000.0,16.4688,16.4921,16.4688,16.4688,25000.0
2008-06-09 12:55:00,35.29,35.32,35.29,35.32,14700.0,16.4688,16.4828,16.4688,16.4828,14700.0
2008-06-09 13:00:00,35.33,35.33,35.28,35.28,9300.0,16.4874,16.4874,16.4641,16.4641,9300.0
2008-06-09 13:05:00,35.29,35.29,35.22,35.25,22600.0,16.4688,16.4688,16.4361,16.4501,22600.0
2008-06-09 13:10:00,35.25,35.26,35.2,35.2,23100.0,16.4501,16.4548,16.4268,16.4268,23100.0
2008-06-09 13:15:00,35.21,35.23,35.14,35.21,34100.0,16.4314,16.4408,16.3988,16.4314,34100.0
2008-06-09 13:20:00,35.21,35.23,35.18,35.22,25800.0,16.4314,16.4408,16.4174,16.4361,25800.0
2008-06-09 13:25:00,35.22,35.28,35.22,35.26,25800.0,16.4361,16.4641,16.4361,16.4548,25800.0
2008-06-09 13:30:00,35.26,35.27,35.26,35.26,12500.0,16.4548,16.4594,16.4548,16.4548,12500.0
2008-06-09 13:35:00,35.25,35.26,35.24,35.24,16300.0,16.4501,16.4548,16.4454,16.4454,16300.0
2008-06-09 13:40:00,35.25,35.28,35.24,35.28,49300.0,16.4501,16.4641,16.4454,16.4641,49300.0
2008-06-09 13:45:00,35.28,35.28,35.26,35.26,22200.0,16.4641,16.4641,16.4548,16.4548,22200.0
2008-06-09 13:50:00,35.26,35.27,35.22,35.25,30800.0,16.4548,16.4594,16.4361,16.4501,30800.0
2008-06-09 13:55:00,35.25,35.26,35.25,35.25,21900.0,16.4501,16.4548,16.4501,16.4501,21900.0
2008-06-09 14:00:00,35.25,35.28,35.21,35.28,48500.0,16.4501,16.4641,16.4314,16.4641,48500.0
2008-06-09 14:05:00,35.27,35.28,35.23,35.25,35100.0,16.4594,16.4641,16.4408,16.4501,35100.0
2008-06-09 14:10:00,35.25,35.25,35.19,35.21,59700.0,16.4501,16.4501,16.4221,16.4314,59700.0
2008-06-09 14:15:00,35.2,35.27,35.18,35.26,46900.0,16.4268,16.4594,16.4174,16.4548,46900.0
2008-06-09 14:20:00,35.26,35.27,35.21,35.24,42300.0,16.4548,16.4594,16.4314,16.4454,42300.0
2008-06-09 14:25:00,35.25,35.29,35.24,35.28,60000.0,16.4501,16.4688,16.4454,16.4641,60000.0
2008-06-09 14:30:00,35.28,35.37,35.28,35.35,65800.0,16.4641,16.5061,16.4641,16.4968,65800.0
2008-06-09 14:35:00,35.34,35.42,35.34,35.42,73200.0,16.4921,16.5294,16.4921,16.5294,73200.0
2008-06-09 14:40:00,35.42,35.43,35.29,35.3,47500.0,16.5294,16.5341,16.4688,16.4734,47500.0
2008-06-09 14:45:00,35.3,35.33,35.29,35.29,50000.0,16.4734,16.4874,16.4688,16.4688,50000.0
2008-06-09 14:50:00,35.29,35.29,35.22,35.22,42600.0,16.4688,16.4688,16.4361,16.4361,42600.0
2008-06-09 14:55:00,35.22,35.29,35.22,35.22,49400.0,16.4361,16.4688,16.4361,16.4361,49400.0
2008-06-09 15:00:00,35.23,35.29,35.22,35.22,56600.0,16.4408,16.4688,16.4361,16.4361,56600.0
2008-06-09 15:05:00,35.22,35.27,35.21,35.22,57400.0,16.4361,16.4594,16.4314,16.4361,57400.0
2008-06-09 15:10:00,35.22,35.26,35.21,35.25,56500.0,16.4361,16.4548,16.4314,16.4501,56500.0
2008-06-09 15:15:00,35.25,35.29,35.25,35.29,33000.0,16.4501,16.4688,16.4501,16.4688,33000.0
2008-06-09 15:20:00,35.29,35.32,35.26,35.28,66200.0,16.4688,16.4828,16.4548,16.4641,66200.0
2008-06-09 15:25:00,35.28,35.29,35.26,35.28,37600.0,16.4641,16.4688,16.4548,16.4641,37600.0
2008-06-09 15:30:00,35.29,35.39,35.26,35.33,73300.0,16.4688,16.5154,16.4548,16.4874,73300.0
2008-06-09 15:35:00,35.34,35.36,35.25,35.25,62800.0,16.4921,16.5014,16.4501,16.4501,62800.0
2008-06-09 15:40:00,35.25,35.33,35.2,35.31,133400.0,16.4501,16.4874,16.4268,16.4781,133400.0
2008-06-09 15:45:00,35.31,35.32,35.26,35.27,89200.0,16.4781,16.4828,16.4548,16.4594,89200.0
2008-06-09 15:50:00,35.26,35.3,35.22,35.24,158500.0,16.4548,16.4734,16.4361,16.4454,158500.0
2008-06-09 15:55:00,35.24,35.29,35.22,35.29,119600.0,16.4454,16.4688,16.4361,16.4688,119600.0
2008-06-10 09:30:00,35.07,35.21,35.04,35.07,56000.0,16.3661,16.4314,16.3521,16.3661,56000.0
2008-06-10 09:35:00,35.07,35.08,34.95,35.03,48500.0,16.3661,16.3708,16.3101,16.3474,48500.0
2008-06-10 09:40:00,35.04,35.09,34.99,35.06,36700.0,16.3521,16.3754,16.3288,16.3614,36700.0
2008-06-10 09:45:00,35.06,35.1,35.01,35.01,51100.0,16.3614,16.3801,16.3381,16.3381,51100.0
2008-06-10 09:50:00,35.01,35.03,34.95,34.96,38800.0,16.3381,16.3474,16.3101,16.3148,38800.0
2008-06-10 09:55:00,34.97,34.99,34.95,34.97,42300.0,16.3194,16.3288,16.3101,16.3194,42300.0
2008-06-10 10:00:00,34.97,34.98,34.93,34.94,63200.0,16.3194,16.3241,16.3008,16.3054,63200.0
2008-06-10 10:05:00,34.94,34.96,34.93,34.96,79500.0,16.3054,16.3148,16.3008,16.3148,79500.0
2008-06-10 10:10:00,34.96,35.07,34.96,35.04,57000.0,16.3148,16.3661,16.3148,16.3521,57000.0
2008-06-10 10:15:00,35.04,35.04,34.94,34.95,57900.0,16.3521,16.3521,16.3054,16.3101,57900.0
2008-06-10 10:20:00,34.95,35.01,34.93,35.01,29500.0,16.3101,16.3381,16.3008,16.3381,29500.0
2008-06-10 10:25:00,35.01,35.04,35.0,35.03,44800.0,16.3381,16.3521,16.3334,16.3474,44800.0
2008-06-10 10:30:00,35.03,35.03,34.98,34.98,44500.0,16.3474,16.3474,16.3241,16.3241,44500.0
2008-06-10 10:35:00,34.98,35.0,34.95,35.0,34400.0,16.3241,16.3334,16.3101,16.3334,34400.0
2008-06-10 10:40:00,34.99,34.99,34.96,34.96,20600.0,16.3288,16.3288,16.3148,16.3148,20600.0
2008-06-10 10:45:00,34.97,34.99,34.91,34.92,46700.0,16.3194,16.3288,16.2914,16.2961,46700.0
2008-06-10 10:50:00,34.91,34.92,34.87,34.87,43900.0,16.2914,16.2961,16.2728,16.2728,43900.0
2008-06-10 10:55:00,34.88,34.96,34.88,34.9,71300.0,16.2774,16.3148,16.2774,16.2868,71300.0
2008-06-10 11:00:00,34.91,34.98,34.86,34.9,56000.0,16.2914,16.3241,16.2681,16.2868,56000.0
2008-06-10 11:05:00,34.9,34.97,34.89,34.96,56000.0,16.2868,16.3194,16.2821,16.3148,56000.0
2008-06-10 11:10:00,34.96,35.01,34.95,35.0,38300.0,16.3148,16.3381,16.3101,16.3334,38300.0
2008-06-10 11:15:00,35.0,35.01,34.97,34.99,35400.0,16.3334,16.3381,16.3194,16.3288,35400.0
2008-06-10 11:20:00,34.99,35.02,34.99,35.0,42400.0,16.3288,16.3428,16.3288,16.3334,42400.0
2008-06-10 11:25:00,35.01,35.03,34.96,34.97,35100.0,16.3381,16.3474,16.3148,16.3194,35100.0
2008-06-10 11:30:00,34.97,35.01,34.94,34.95,35000.0,16.3194,16.3381,16.3054,16.3101,35000.0
2008-06-10 11:35:00,34.95,35.01,34.94,34.96,44000.0,16.3101,16.3381,16.3054,16.3148,44000.0
2008-06-10 11:40:00,34.97,35.07,34.95,35.07,28800.0,16.3194,16.3661,16.3101,16.3661,28800.0
2008-06-10 11:45:00,35.07,35.1,35.03,35.04,39000.0,16.3661,16.3801,16.3474,16.3521,39000.0
2008-06-10 11:50:00,35.04,35.05,34.97,34.97,36800.0,16.3521,16.3568,16.3194,16.3194,36800.0
2008-06-10 11:55:00,34.98,34.99,34.95,34.95,41100.0,16.3241,16.3288,16.3101,16.3101,41100.0
2008-06-10 12:00:00,34.96,34.96,34.88,34.9,35800.0,16.3148,16.3148,16.2774,16.2868,35800.0
2008-06-10 12:05:00,34.9,34.9,34.86,34.86,58100.0,16.2868,16.2868,16.2681,16.2681,58100.0
2008-06-10 12:10:00,34.87,34.91,34.86,34.89,62200.0,16.2728,16.2914,16.2681,16.2821,62200.0
2008-06-10 12:15:00,34.9,34.92,34.85,34.85,41800.0,16.2868,16.2961,16.2634,16.2634,41800.0
2008-06-10 12:20:00,34.85,34.96,34.84,34.9,50700.0,16.2634,16.3148,16.2588,16.2868,50700.0
2008-06-10 12:25:00,34.89,34.9,34.85,34.9,18400.0,16.2821,16.2868,16.2634,16.2868,18400.0
2008-06-10 12:30:00,34.91,34.97,34.88,34.97,31600.0,16.2914,16.3194,16.2774,16.3194,31600.0
2008-06-10 12:35:00,34.96,34.99,34.95,34.98,19600.0,16.3148,16.3288,16.3101,16.3241,19600.0
2008-06-10 12:40:00,34.98,35.0,34.95,34.96,15200.0,16.3241,16.3334,16.3101,16.3148,15200.0
2008-06-10 12:45:00,34.96,35.03,34.96,35.02,10100.0,16.3148,16.3474,16.3148,16.3428,10100.0
2008-06-10 12:50:00,35.02,35.05,34.99,35.03,25800.0,16.3428,16.3568,16.3288,16.3474,25800.0
2008-06-10 12:55:00,35.03,35.04,35.02,35.03,11500.0,16.3474,16.3521,16.3428,16.3474,11500.0
2008-06-10 13:00:00,35.03,35.04,35.01,35.03,13300.0,16.3474,16.3521,16.3381,16.3474,13300.0
2008-06-10 13:05:00,35.03,35.07,35.03,35.05,33000.0,16.3474,16.3661,16.3474,16.3568,33000.0
2008-06-10 13:10:00,35.06,35.17,35.06,35.15,45900.0,16.3614,16.4128,16.3614,16.4034,45900.0
2008-06-10 13:15:00,35.17,35.17,35.08,35.1,22700.0,16.4128,16.4128,16.3708,16.3801,22700.0
2008-06-10 13:20:00,35.1,35.14,35.07,35.09,16200.0,16.3801,16.3988,16.3661,16.3754,16200.0
2008-06-10 13:25:00,35.1,35.21,35.09,35.18,43500.0,16.3801,16.4314,16.3754,16.4174,43500.0
2008-06-10 13:30:00,35.18,35.18,35.12,35.12,20500.0,16.4174,16.4174,16.3894,16.3894,20500.0
2008-06-10 13:35:00,35.13,35.15,35.12,35.14,11700.0,16.3941,16.4034,16.3894,16.3988,11700.0
2008-06-10 13:40:00,35.14,35.16,35.12,35.14,44900.0,16.3988,16.4081,16.3894,16.3988,44900.0
2008-06-10 13:45:00,35.14,35.18,35.12,35.13,43400.0,16.3988,16.4174,16.3894,16.3941,43400.0
2008-06-10 13:50:00,35.14,35.2,35.14,35.17,15800.0,16.3988,16.4268,16.3988,16.4128,15800.0
2008-06-10 13:55:00,35.16,35.2,35.15,35.18,24500.0,16.4081,16.4268,16.4034,16.4174,24500.0
2008-06-10 14:00:00,35.17,35.18,35.1,35.12,32200.0,16.4128,16.4174,16.3801,16.3894,32200.0
2008-06-10 14:05:00,35.12,35.14,35.1,35.13,20700.0,16.3894,16.3988,16.3801,16.3941,20700.0
2008-06-10 14:10:00,35.13,35.14,35.04,35.07,27900.0,16.3941,16.3988,16.3521,16.3661,27900.0
2008-06-10 14:15:00,35.07,35.12,35.05,35.1,37700.0,16.3661,16.3894,16.3568,16.3801,37700.0
2008-06-10 14:20:00,35.1,35.16,35.1,35.14,22800.0,16.3801,16.4081,16.3801,16.3988,22800.0
2008-06-10 14:25:00,35.14,35.15,35.11,35.13,17300.0,16.3988,16.4034,16.3848,16.3941,17300.0
2008-06-10 14:30:00,35.14,35.14,35.09,35.09,18800.0,16.3988,16.3988,16.3754,16.3754,18800.0
2008-06-10 14:35:00,35.1,35.15,35.1,35.15,47600.0,16.3801,16.4034,16.3801,16.4034,47600.0
2008-06-10 14:40:00,35.15,35.22,35.15,35.19,59200.0,16.4034,16.4361,16.4034,16.4221,59200.0
2008-06-10 14:45:00,35.18,35.21,35.18,35.2,25600.0,16.4174,16.4314,16.4174,16.4268,25600.0
2008-06-10 14:50:00,35.19,35.23,35.18,35.23,28700.0,16.4221,16.4408,16.4174,16.4408,28700.0
2008-06-10 14:55:00,35.22,35.28,35.22,35.27,52600.0,16.4361,16.4641,16.4361,16.4594,52600.0
2008-06-10 15:00:00,35.28,35.28,35.15,35.16,47500.0,16.4641,16.4641,16.4034,16.4081,47500.0
2008-06-10 15:05:00,35.16,35.17,35.13,35.15,28300.0,16.4081,16.4128,16.3941,16.4034,28300.0
2008-06-10 15:10:00,35.15,35.18,35.13,35.18,30800.0,16.4034,16.4174,16.3941,16.4174,30800.0
2008-06-10 15:15:00,35.18,35.18,35.11,35.14,41700.0,16.4174,16.4174,16.3848,16.3988,41700.0
2008-06-10 15:20:00,35.14,35.18,35.12,35.18,79400.0,16.3988,16.4174,16.3894,16.4174,79400.0
2008-06-10 15:25:00,35.18,35.18,35.16,35.17,29600.0,16.4174,16.4174,16.4081,16.4128,29600.0
2008-06-10 15:30:00,35.17,35.2,35.11,35.11,41700.0,16.4128,16.4268,16.3848,16.3848,41700.0
2008-06-10 15:35:00,35.11,35.21,35.11,35.2,36400.0,16.3848,16.4314,16.3848,16.4268,36400.0
2008-06-10 15:40:00,35.2,35.21,35.12,35.18,70200.0,16.4268,16.4314,16.3894,16.4174,70200.0
2008-06-10 15:45:00,35.19,35.24,35.19,35.19,38100.0,16.4221,16.4454,16.4221,16.4221,38100.0
2008-06-10 15:50:00,35.19,35.25,35.19,35.22,70800.0,16.4221,16.4501,16.4221,16.4361,70800.0
2008-06-10 15:55:00,35.23,35.23,35.14,35.15,91500.0,16.4408,16.4408,16.3988,16.4034,91500.0
2008-06-11 09:30:00,35.14,35.19,34.86,35.15,4100.0,16.3988,16.4221,16.2681,16.4034,4100.0
2008-06-11 09:35:00,35.16,35.16,34.93,35.05,135400.0,16.4081,16.4081,16.3008,16.3568,135400.0
2008-06-11 09:40:00,35.04,35.08,35.01,35.08,22900.0,16.3521,16.3708,16.3381,16.3708,22900.0
2008-06-11 09:45:00,35.08,35.19,35.08,35.17,29900.0,16.3708,16.4221,16.3708,16.4128,29900.0
2008-06-11 09:50:00,35.16,35.19,35.11,35.11,22500.0,16.4081,16.4221,16.3848,16.3848,22500.0
2008-06-11 09:55:00,35.12,35.21,35.11,35.17,34700.0,16.3894,16.4314,16.3848,16.4128,34700.0
2008-06-11 10:00:00,35.17,35.24,35.17,35.21,40200.0,16.4128,16.4454,16.4128,16.4314,40200.0
2008-06-11 10:05:00,35.21,35.24,35.18,35.22,69500.0,16.4314,16.4454,16.4174,16.4361,69500.0
2008-06-11 10:10:00,35.22,35.24,35.11,35.23,77500.0,16.4361,16.4454,16.3848,16.4408,77500.0
2008-06-11 10:15:00,35.23,35.24,35.16,35.2,34000.0,16.4408,16.4454,16.4081,16.4268,34000.0
2008-06-11 10:20:00,35.21,35.21,35.1,35.14,49100.0,16.4314,16.4314,16.3801,16.3988,49100.0
2008-06-11 10:25:00,35.14,35.16,35.03,35.06,66900.0,16.3988,16.4081,16.3474,16.3614,66900.0
2008-06-11 10:30:00,35.06,35.16,35.05,35.09,34700.0,16.3614,16.4081,16.3568,16.3754,34700.0
2008-06-11 10:35:00,35.08,35.09,34.99,35.02,77900.0,16.3708,16.3754,16.3288,16.3428,77900.0
2008-06-11 10:40:00,35.02,35.02,34.94,34.97,29400.0,16.3428,16.3428,16.3054,16.3194,29400.0
2008-06-11 10:45:00,34.97,35.04,34.97,35.02,27700.0,16.3194,16.3521,16.3194,16.3428,27700.0
2008-06-11 10:50:00,35.02,35.05,34.99,35.05,31100.0,16.3428,16.3568,16.3288,16.3568,31100.0
2008-06-11 10:55:00,35.05,35.06,34.99,34.99,51600.0,16.3568,16.3614,16.3288,16.3288,51600.0
2008-06-11 11:00:00,34.99,34.99,34.93,34.95,37200.0,16.3288,16.3288,16.3008,16.3101,37200.0
2008-06-11 11:05:00,34.94,34.96,34.9,34.95,86300.0,16.3054,16.3148,16.2868,16.3101,86300.0
2008-06-11 11:10:00,34.95,34.98,34.94,34.97,32100.0,16.3101,16.3241,16.3054,16.3194,32100.0
2008-06-11 11:15:00,34.97,35.0,34.96,34.97,33600.0,16.3194,16.3334,16.3148,16.3194,33600.0
2008-06-11 11:20:00,34.96,34.99,34.92,34.93,25700.0,16.3148,16.3288,16.2961,16.3008,25700.0
2008-06-11 11:25:00,34.93,34.94,34.82,34.87,45300.0,16.3008,16.3054,16.2494,16.2728,45300.0
2008-06-11 11:30:00,34.86,34.86,34.82,34.84,44100.0,16.2681,16.2681,16.2494,16.2588,44100.0
2008-06-11 11:35:00,34.84,34.87,34.84,34.86,34000.0,16.2588,16.2728,16.2588,16.2681,34000.0
2008-06-11 11:40:00,34.86,34.9,34.84,34.9,36300.0,16.2681,16.2868,16.2588,16.2868,36300.0
2008-06-11 11:45:00,34.9,34.9,34.86,34.88,36000.0,16.2868,16.2868,16.2681,16.2774,36000.0
2008-06-11 11:50:00,34.89,35.0,34.88,35.0,50600.0,16.2821,16.3334,16.2774,16.3334,50600.0
2008-06-11 11:55:00,35.0,35.03,35.0,35.02,27500.0,16.3334,16.3474,16.3334,16.3428,27500.0
2008-06-11 12:00:00,35.02,35.1,35.01,35.06,42600.0,16.3428,16.3801,16.3381,16.3614,42600.0
2008-06-11 12:05:00,35.06,35.12,35.05,35.11,81100.0,16.3614,16.3894,16.3568,16.3848,81100.0
2008-06-11 12:10:00,35.12,35.13,35.03,35.05,34000.0,16.3894,16.3941,16.3474,16.3568,34000.0
2008-06-11 12:15:00,35.05,35.08,35.03,35.05,17800.0,16.3568,16.3708,16.3474,16.3568,17800.0
2008-06-11 12:20:00,35.05,35.07,35.02,35.06,8000.0,16.3568,16.3661,16.3428,16.3614,8000.0
2008-06-11 12:25:00,35.06,35.06,35.0,35.02,10700.0,16.3614,16.3614,16.3334,16.3428,10700.0
2008-06-11 12:30:00,35.02,35.02,34.94,34.97,22600.0,16.3428,16.3428,16.3054,16.3194,22600.0
2008-06-11 12:35:00,34.97,34.97,34.91,34.92,23000.0,16.3194,16.3194,16.2914,16.2961,23000.0
2008-06-11 12:40:00,34.93,34.96,34.88,34.89,70700.0,16.3008,16.3148,16.2774,16.2821,70700.0
2008-06-11 12:45:00,34.89,34.96,34.89,34.92,29400.0,16.2821,16.3148,16.2821,16.2961,29400.0
2008-06-11 12:50:00,34.92,34.93,34.89,34.92,33400.0,16.2961,16.3008,16.2821,16.2961,33400.0
2008-06-11 12:55:00,34.92,34.93,34.9,34.91,13300.0,16.2961,16.3008,16.2868,16.2914,13300.0
2008-06-11 13:00:00,34.91,34.95,34.91,34.94,13500.0,16.2914,16.3101,16.2914,16.3054,13500.0
2008-06-11 13:05:00,34.94,34.96,34.93,34.95,20800.0,16.3054,16.3148,16.3008,16.3101,20800.0
2008-06-11 13:10:00,34.95,34.96,34.92,34.94,15400.0,16.3101,16.3148,16.2961,16.3054,15400.0
2008-06-11 13:15:00,34.94,34.94,34.91,34.91,22300.0,16.3054,16.3054,16.2914,16.2914,22300.0
2008-06-11 13:20:00,34.92,34.92,34.86,34.87,17000.0,16.2961,16.2961,16.2681,16.2728,17000.0
2008-06-11 13:25:00,34.87,34.9,34.87,34.88,21600.0,16.2728,16.2868,16.2728,16.2774,21600.0
2008-06-11 13:30:00,34.88,34.89,34.85,34.85,30400.0,16.2774,16.2821,16.2634,16.2634,30400.0
2008-06-11 13:35:00,34.85,34.94,34.82,34.86,41100.0,16.2634,16.3054,16.2494,16.2681,41100.0
2008-06-11 13:40:00,34.87,34.91,34.86,34.88,22600.0,16.2728,16.2914,16.2681,16.2774,22600.0
2008-06-11 13:45:00,34.89,34.94,34.87,34.88,35000.0,16.2821,16.3054,16.2728,16.2774,35000.0
2008-06-11 13:50:00,34.87,34.89,34.86,34.88,40400.0,16.2728,16.2821,16.2681,16.2774,40400.0
2008-06-11 13:55:00,34.88,34.94,34.85,34.93,78700.0,16.2774,16.3054,16.2634,16.3008,78700.0
2008-06-11 14:00:00,34.93,34.99,34.87,34.94,104700.0,16.3008,16.3288,16.2728,16.3054,104700.0
2008-06-11 14:05:00,34.94,34.97,34.87,34.96,54300.0,16.3054,16.3194,16.2728,16.3148,54300.0
2008-06-11 14:10:00,34.96,34.98,34.92,34.97,25500.0,16.3148,16.3241,16.2961,16.3194,25500.0
2008-06-11 14:15:00,34.97,35.0,34.96,34.97,28600.0,16.3194,16.3334,16.3148,16.3194,28600.0
2008-06-11 14:20:00,34.97,35.07,34.96,35.04,51400.0,16.3194,16.3661,16.3148,16.3521,51400.0
2008-06-11 14:25:00,35.04,35.1,35.04,35.1,42900.0,16.3521,16.3801,16.3521,16.3801,42900.0
2008-06-11 14:30:00,35.1,35.1,35.03,35.04,35000.0,16.3801,16.3801,16.3474,16.3521,35000.0
2008-06-11 14:35:00,35.04,35.05,34.98,34.98,25800.0,16.3521,16.3568,16.3241,16.3241,25800.0
2008-06-11 14:40:00,34.99,35.06,34.97,35.04,43300.0,16.3288,16.3614,16.3194,16.3521,43300.0
2008-06-11 14:45:00,35.04,35.07,35.01,35.02,27100.0,16.3521,16.3661,16.3381,16.3428,27100.0
2008-06-11 14:50:00,35.02,35.09,35.01,35.09,13400.0,16.3428,16.3754,16.3381,16.3754,13400.0
2008-06-11 14:55:00,35.08,35.1,35.0,35.07,191900.0,16.3708,16.3801,16.3334,16.3661,191900.0
2008-06-11 15:00:00,35.07,35.08,35.05,35.07,23300.0,16.3661,16.3708,16.3568,16.3661,23300.0
2008-06-11 15:05:00,35.06,35.08,35.06,35.08,21700.0,16.3614,16.3708,16.3614,16.3708,21700.0
2008-06-11 15:10:00,35.08,35.1,35.04,35.06,44900.0,16.3708,16.3801,16.3521,16.3614,44900.0
2008-06-11 15:15:00,35.06,35.08,35.02,35.03,33800.0,16.3614,16.3708,16.3428,16.3474,33800.0
2008-06-11 15:20:00,35.03,35.1,35.02,35.08,34500.0,16.3474,16.3801,16.3428,16.3708,34500.0
2008-06-11 15:25:00,35.08,35.1,35.05,35.09,41700.0,16.3708,16.3801,16.3568,16.3754,41700.0
2008-06-11 15:30:00,35.09,35.1,35.03,35.09,59800.0,16.3754,16.3801,16.3474,16.3754,59800.0
2008-06-11 15:35:00,35.09,35.11,35.05,35.06,50000.0,16.3754,16.3848,16.3568,16.3614,50000.0
2008-06-11 15:40:00,35.06,35.11,35.03,35.06,84500.0,16.3614,16.3848,16.3474,16.3614,84500.0
2008-06-11 15:45:00,35.06,35.07,35.05,35.05,48100.0,16.3614,16.3661,16.3568,16.3568,48100.0
2008-06-11 15:50:00,35.05,35.05,35.01,35.01,76200.0,16.3568,16.3568,16.3381,16.3381,76200.0
2008-06-11 15:55:00,35.02,35.04,34.98,35.0,145400.0,16.3428,16.3521,16.3241,16.3334,145400.0
2008-06-12 09:30:00,35.05,35.19,35.04,35.15,40500.0,16.3568,16.4221,16.3521,16.4034,40500.0
2008-06-12 09:35:00,35.16,35.21,35.06,35.07,29000.0,16.4081,16.4314,16.3614,16.3661,29000.0
2008-06-12 09:40:00,35.08,35.1,34.9,34.9,30100.0,16.3708,16.3801,16.2868,16.2868,30100.0
2008-06-12 09:45:00,34.9,34.92,34.83,34.88,49200.0,16.2868,16.2961,16.2541,16.2774,49200.0
2008-06-12 09:50:00,34.87,35.03,34.87,34.98,62300.0,16.2728,16.3474,16.2728,16.3241,62300.0
2008-06-12 09:55:00,34.99,35.06,34.98,35.04,42100.0,16.3288,16.3614,16.3241,16.3521,42100.0
2008-06-12 10:00:00,35.03,35.14,35.01,35.14,34400.0,16.3474,16.3988,16.3381,16.3988,34400.0
2008-06-12 10:05:00,35.13,35.14,35.09,35.13,39900.0,16.3941,16.3988,16.3754,16.3941,39900.0
2008-06-12 10:10:00,35.13,35.15,35.01,35.05,62200.0,16.3941,16.4034,16.3381,16.3568,62200.0
2008-06-12 10:15:00,35.05,35.08,35.02,35.06,16400.0,16.3568,16.3708,16.3428,16.3614,16400.0
2008-06-12 10:20:00,35.06,35.06,35.0,35.06,20800.0,16.3614,16.3614,16.3334,16.3614,20800.0
2008-06-12 10:25:00,35.06,35.06,34.97,34.98,29700.0,16.3614,16.3614,16.3194,16.3241,29700.0
2008-06-12 10:30:00,34.97,35.02,34.95,35.0,19800.0,16.3194,16.3428,16.3101,16.3334,19800.0
2008-06-12 10:35:00,35.0,35.08,34.98,35.05,30900.0,16.3334,16.3708,16.3241,16.3568,30900.0
2008-06-12 10:40:00,35.05,35.11,35.05,35.08,17200.0,16.3568,16.3848,16.3568,16.3708,17200.0
2008-06-12 10:45:00,35.08,35.1,35.05,35.08,15700.0,16.3708,16.3801,16.3568,16.3708,15700.0
2008-06-12 10:50:00,35.08,35.12,35.08,35.09,19700.0,16.3708,16.3894,16.3708,16.3754,19700.0
2008-06-12 10:55:00,35.09,35.13,35.07,35.13,14100.0,16.3754,16.3941,16.3661,16.3941,14100.0
2008-06-12 11:00:00,35.13,35.2,35.12,35.18,26700.0,16.3941,16.4268,16.3894,16.4174,26700.0
2008-06-12 11:05:00,35.18,35.19,35.1,35.1,18200.0,16.4174,16.4221,16.3801,16.3801,18200.0
2008-06-12 11:10:00,35.1,35.11,35.06,35.1,12200.0,16.3801,16.3848,16.3614,16.3801,12200.0
2008-06-12 11:15:00,35.09,35.13,35.07,35.08,18400.0,16.3754,16.3941,16.3661,16.3708,18400.0
2008-06-12 11:20:00,35.08,35.12,35.08,35.1,22700.0,16.3708,16.3894,16.3708,16.3801,22700.0
2008-06-12 11:25:00,35.09,35.09,35.06,35.07,11000.0,16.3754,16.3754,16.3614,16.3661,11000.0
2008-06-12 11:30:00,35.06,35.1,35.01,35.03,36700.0,16.3614,16.3801,16.3381,16.3474,36700.0
2008-06-12 11:35:00,35.03,35.04,35.03,35.04,16300.0,16.3474,16.3521,16.3474,16.3521,16300.0
2008-06-12 11:40:00,35.03,35.04,35.01,35.01,22300.0,16.3474,16.3521,16.3381,16.3381,22300.0
2008-06-12 11:45:00,35.01,35.02,35.0,35.02,23700.0,16.3381,16.3428,16.3334,16.3428,23700.0
2008-06-12 11:50:00,35.01,35.01,35.0,35.01,12800.0,16.3381,16.3381,16.3334,16.3381,12800.0
2008-06-12 11:55:00,35.01,35.01,34.98,34.98,16300.0,16.3381,16.3381,16.3241,16.3241,16300.0
2008-06-12 12:00:00,34.98,34.99,34.96,34.97,18900.0,16.3241,16.3288,16.3148,16.3194,18900.0
2008-06-12 12:05:00,34.96,35.01,34.96,34.99,15500.0,16.3148,16.3381,16.3148,16.3288,15500.0
2008-06-12 12:10:00,35.0,35.02,34.99,34.99,14300.0,16.3334,16.3428,16.3288,16.3288,14300.0
2008-06-12 12:15:00,35.0,35.0,34.98,34.98,8200.0,16.3334,16.3334,16.3241,16.3241,8200.0
2008-06-12 12:20:00,34.98,35.01,34.97,35.01,11300.0,16.3241,16.3381,16.3194,16.3381,11300.0
2008-06-12 12:25:00,35.01,35.04,35.01,35.02,15100.0,16.3381,16.3521,16.3381,16.3428,15100.0
2008-06-12 12:30:00,35.03,35.03,34.97,35.01,34100.0,16.3474,16.3474,16.3194,16.3381,34100.0
2008-06-12 12:35:00,35.01,35.01,34.95,34.95,17600.0,16.3381,16.3381,16.3101,16.3101,17600.0
2008-06-12 12:40:00,34.96,34.99,34.95,34.99,17000.0,16.3148,16.3288,16.3101,16.3288,17000.0
2008-06-12 12:45:00,34.98,34.98,34.94,34.97,27500.0,16.3241,16.3241,16.3054,16.3194,27500.0
2008-06-12 12:50:00,34.97,34.99,34.95,34.96,33400.0,16.3194,16.3288,16.3101,16.3148,33400.0
2008-06-12 12:55:00,34.97,34.99,34.92,34.97,79000.0,16.3194,16.3288,16.2961,16.3194,79000.0
2008-06-12 13:00:00,34.97,35.0,34.97,34.98,13700.0,16.3194,16.3334,16.3194,16.3241,13700.0
2008-06-12 13:05:00,34.99,34.99,34.95,34.96,32400.0,16.3288,16.3288,16.3101,16.3148,32400.0
2008-06-12 13:10:00,34.96,34.96,34.93,34.95,20400.0,16.3148,16.3148,16.3008,16.3101,20400.0
2008-06-12 13:15:00,34.95,34.97,34.94,34.95,10500.0,16.3101,16.3194,16.3054,16.3101,10500.0
2008-06-12 13:20:00,34.95,34.98,34.95,34.97,8800.0,16.3101,16.3241,16.3101,16.3194,8800.0
2008-06-12 13:25:00,34.97,34.99,34.97,34.98,8800.0,16.3194,16.3288,16.3194,16.3241,8800.0
2008-06-12 13:30:00,34.98,34.99,34.98,34.99,11700.0,16.3241,16.3288,16.3241,16.3288,11700.0
2008-06-12 13:35:00,34.98,35.04,34.98,35.03,16800.0,16.3241,16.3521,16.3241,16.3474,16800.0
2008-06-12 13:40:00,35.03,35.03,34.98,34.99,31900.0,16.3474,16.3474,16.3241,16.3288,31900.0
2008-06-12 13:45:00,34.99,35.0,34.97,34.98,20800.0,16.3288,16.3334,16.3194,16.3241,20800.0
2008-06-12 13:50:00,34.98,35.0,34.95,34.99,25700.0,16.3241,16.3334,16.3101,16.3288,25700.0
2008-06-12 13:55:00,34.99,35.01,34.97,35.0,32600.0,16.3288,16.3381,16.3194,16.3334,32600.0
2008-06-12 14:00:00,35.01,35.01,34.96,34.97,44700.0,16.3381,16.3381,16.3148,16.3194,44700.0
2008-06-12 14:05:00,34.97,35.03,34.97,35.01,50400.0,16.3194,16.3474,16.3194,16.3381,50400.0
2008-06-12 14:10:00,35.01,35.02,34.99,34.99,23300.0,16.3381,16.3428,16.3288,16.3288,23300.0
2008-06-12 14:15:00,34.99,35.01,34.96,34.96,37300.0,16.3288,16.3381,16.3148,16.3148,37300.0
2008-06-12 14:20:00,34.96,35.01,34.96,34.97,20600.0,16.3148,16.3381,16.3148,16.3194,20600.0
2008-06-12 14:25:00,34.98,34.99,34.95,34.96,29500.0,16.3241,16.3288,16.3101,16.3148,29500.0
2008-06-12 14:30:00,34.96,34.98,34.94,34.95,24100.0,16.3148,16.3241,16.3054,16.3101,24100.0
2008-06-12 14:35:00,34.94,34.97,34.91,34.95,28900.0,16.3054,16.3194,16.2914,16.3101,28900.0
2008-06-12 14:40:00,34.94,34.96,34.91,34.95,24600.0,16.3054,16.3148,16.2914,16.3101,24600.0
2008-06-12 14:45:00,34.96,34.96,34.94,34.95,28600.0,16.3148,16.3148,16.3054,16.3101,28600.0
2008-06-12 14:50:00,34.94,34.97,34.93,34.97,19500.0,16.3054,16.3194,16.3008,16.3194,19500.0
2008-06-12 14:55:00,34.96,34.98,34.95,34.98,31600.0,16.3148,16.3241,16.3101,16.3241,31600.0
2008-06-12 15:00:00,34.97,34.98,34.91,34.92,38900.0,16.3194,16.3241,16.2914,16.2961,38900.0
2008-06-12 15:05:00,34.92,34.95,34.91,34.94,44200.0,16.2961,16.3101,16.2914,16.3054,44200.0
2008-06-12 15:10:00,34.94,34.94,34.88,34.93,64900.0,16.3054,16.3054,16.2774,16.3008,64900.0
2008-06-12 15:15:00,34.93,34.93,34.86,34.89,63100.0,16.3008,16.3008,16.2681,16.2821,63100.0
2008-06-12 15:20:00,34.9,34.93,34.87,34.88,29600.0,16.2868,16.3008,16.2728,16.2774,29600.0
2008-06-12 15:25:00,34.88,34.89,34.83,34.86,45600.0,16.2774,16.2821,16.2541,16.2681,45600.0
2008-06-12 15:30:00,34.86,34.92,34.84,34.92,41100.0,16.2681,16.2961,16.2588,16.2961,41100.0
2008-06-12 15:35:00,34.92,34.94,34.88,34.93,61200.0,16.2961,16.3054,16.2774,16.3008,61200.0
2008-06-12 15:40:00,34.93,34.98,34.92,34.96,76700.0,16.3008,16.3241,16.2961,16.3148,76700.0
2008-06-12 15:45:00,34.96,35.02,34.91,34.98,102500.0,16.3148,16.3428,16.2914,16.3241,102500.0
2008-06-12 15:50:00,34.97,35.0,34.95,34.98,69700.0,16.3194,16.3334,16.3101,16.3241,69700.0
2008-06-12 15:55:00,34.98,35.03,34.95,35.02,151200.0,16.3241,16.3474,16.3101,16.3428,151200.0
2008-06-13 09:30:00,35.32,35.32,35.01,35.03,64400.0,16.4828,16.4828,16.3381,16.3474,64400.0
2008-06-13 09:35:00,35.02,35.08,34.96,35.07,44700.0,16.3428,16.3708,16.3148,16.3661,44700.0
2008-06-13 09:40:00,35.07,35.08,35.01,35.06,33000.0,16.3661,16.3708,16.3381,16.3614,33000.0
2008-06-13 09:45:00,35.06,35.09,35.01,35.08,67500.0,16.3614,16.3754,16.3381,16.3708,67500.0
2008-06-13 09:50:00,35.08,35.14,35.07,35.13,40500.0,16.3708,16.3988,16.3661,16.3941,40500.0
2008-06-13 09:55:00,35.13,35.31,35.11,35.25,92900.0,16.3941,16.4781,16.3848,16.4501,92900.0
2008-06-13 10:00:00,35.24,35.4,35.19,35.38,66100.0,16.4454,16.5201,16.4221,16.5108,66100.0
2008-06-13 10:05:00,35.38,35.38,35.28,35.29,52500.0,16.5108,16.5108,16.4641,16.4688,52500.0
2008-06-13 10:10:00,35.29,35.36,35.25,35.3,47900.0,16.4688,16.5014,16.4501,16.4734,47900.0
2008-06-13 10:15:00,35.3,35.35,35.21,35.22,83400.0,16.4734,16.4968,16.4314,16.4361,83400.0
2008-06-13 10:20:00,35.22,35.27,35.18,35.2,54900.0,16.4361,16.4594,16.4174,16.4268,54900.0
2008-06-13 10:25:00,35.2,35.3,35.2,35.27,61000.0,16.4268,16.4734,16.4268,16.4594,61000.0
2008-06-13 10:30:00,35.26,35.35,35.25,35.33,44400.0,16.4548,16.4968,16.4501,16.4874,44400.0
2008-06-13 10:35:00,35.33,35.37,35.33,35.33,61100.0,16.4874,16.5061,16.4874,16.4874,61100.0
2008-06-13 10:40:00,35.33,35.34,35.33,35.34,42600.0,16.4874,16.4921,16.4874,16.4921,42600.0
2008-06-13 10:45:00,35.34,35.36,35.32,35.35,39600.0,16.4921,16.5014,16.4828,16.4968,39600.0
2008-06-13 10:50:00,35.35,35.38,35.34,35.35,19100.0,16.4968,16.5108,16.4921,16.4968,19100.0
2008-06-13 10:55:00,35.34,35.35,35.23,35.24,87800.0,16.4921,16.4968,16.4408,16.4454,87800.0
2008-06-13 11:00:00,35.25,35.27,35.23,35.23,98600.0,16.4501,16.4594,16.4408,16.4408,98600.0
2008-06-13 11:05:00,35.23,35.26,35.2,35.21,42000.0,16.4408,16.4548,16.4268,16.4314,42000.0
2008-06-13 11:10:00,35.2,35.25,35.18,35.25,21100.0,16.4268,16.4501,16.4174,16.4501,21100.0
2008-06-13 11:15:00,35.24,35.25,35.22,35.24,24800.0,16.4454,16.4501,16.4361,16.4454,24800.0
2008-06-13 11:20:00,35.24,35.25,35.2,35.22,37800.0,16.4454,16.4501,16.4268,16.4361,37800.0
2008-06-13 11:25:00,35.22,35.23,35.2,35.23,21000.0,16.4361,16.4408,16.4268,16.4408,21000.0
2008-06-13 11:30:00,35.22,35.24,35.2,35.22,20400.0,16.4361,16.4454,16.4268,16.4361,20400.0
2008-06-13 11:35:00,35.23,35.23,35.17,35.18,29300.0,16.4408,16.4408,16.4128,16.4174,29300.0
2008-06-13 11:40:00,35.18,35.2,35.18,35.19,45700.0,16.4174,16.4268,16.4174,16.4221,45700.0
2008-06-13 11:45:00,35.2,35.2,35.07,35.09,86700.0,16.4268,16.4268,16.3661,16.3754,86700.0
2008-06-13 11:50:00,35.1,35.1,35.07,35.08,33800.0,16.3801,16.3801,16.3661,16.3708,33800.0
2008-06-13 11:55:00,35.07,35.1,35.06,35.07,50700.0,16.3661,16.3801,16.3614,16.3661,50700.0
2008-06-13 12:00:00,35.07,35.07,35.04,35.04,44000.0,16.3661,16.3661,16.3521,16.3521,44000.0
2008-06-13 12:05:00,35.05,35.05,35.02,35.02,28100.0,16.3568,16.3568,16.3428,16.3428,28100.0
2008-06-13 12:10:00,35.02,35.04,35.02,35.04,33900.0,16.3428,16.3521,16.3428,16.3521,33900.0
2008-06-13 12:15:00,35.04,35.04,35.03,35.03,13100.0,16.3521,16.3521,16.3474,16.3474,13100.0
2008-06-13 12:20:00,35.03,35.04,35.01,35.02,24200.0,16.3474,16.3521,16.3381,16.3428,24200.0
2008-06-13 12:25:00,35.02,35.02,35.01,35.01,14200.0,16.3428,16.3428,16.3381,16.3381,14200.0
2008-06-13 12:30:00,35.02,35.03,35.01,35.02,27600.0,16.3428,16.3474,16.3381,16.3428,27600.0
2008-06-13 12:35:00,35.02,35.03,34.98,34.98,21800.0,16.3428,16.3474,16.3241,16.3241,21800.0
2008-06-13 12:40:00,34.98,34.98,34.95,34.98,27800.0,16.3241,16.3241,16.3101,16.3241,27800.0
2008-06-13 12:45:00,34.98,34.99,34.96,34.96,16800.0,16.3241,16.3288,16.3148,16.3148,16800.0
2008-06-13 12:50:00,34.96,34.96,34.89,34.92,54600.0,16.3148,16.3148,16.2821,16.2961,54600.0
2008-06-13 12:55:00,34.93,34.93,34.86,34.87,25700.0,16.3008,16.3008,16.2681,16.2728,25700.0
2008-06-13 13:00:00,34.86,34.88,34.83,34.88,56800.0,16.2681,16.2774,16.2541,16.2774,56800.0
2008-06-13 13:05:00,34.88,34.96,34.88,34.9,69400.0,16.2774,16.3148,16.2774,16.2868,69400.0
2008-06-13 13:10:00,34.9,34.95,34.89,34.93,54100.0,16.2868,16.3101,16.2821,16.3008,54100.0
2008-06-13 13:15:00,34.93,34.94,34.93,34.93,6600.0,16.3008,16.3054,16.3008,16.3008,6600.0
2008-06-13 13:20:00,34.93,34.94,34.86,34.92,33500.0,16.3008,16.3054,16.2681,16.2961,33500.0
2008-06-13 13:25:00,34.92,34.94,34.92,34.93,76300.0,16.2961,16.3054,16.2961,16.3008,76300.0
2008-06-13 13:30:00,34.93,34.94,34.88,34.88,27800.0,16.3008,16.3054,16.2774,16.2774,27800.0
2008-06-13 13:35:00,34.89,34.89,34.8,34.81,49700.0,16.2821,16.2821,16.2401,16.2448,49700.0
2008-06-13 13:40:00,34.82,34.83,34.8,34.82,20100.0,16.2494,16.2541,16.2401,16.2494,20100.0
2008-06-13 13:45:00,34.82,34.89,34.81,34.89,41700.0,16.2494,16.2821,16.2448,16.2821,41700.0
2008-06-13 13:50:00,34.89,34.93,34.89,34.92,60400.0,16.2821,16.3008,16.2821,16.2961,60400.0
2008-06-13 13:55:00,34.92,34.92,34.9,34.9,15000.0,16.2961,16.2961,16.2868,16.2868,15000.0
2008-06-13 14:00:00,34.9,34.91,34.88,34.88,22600.0,16.2868,16.2914,16.2774,16.2774,22600.0
2008-06-13 14:05:00,34.88,34.88,34.86,34.87,16800.0,16.2774,16.2774,16.2681,16.2728,16800.0
2008-06-13 14:10:00,34.87,34.91,34.87,34.88,22900.0,16.2728,16.2914,16.2728,16.2774,22900.0
2008-06-13 14:15:00,34.89,34.96,34.87,34.94,41700.0,16.2821,16.3148,16.2728,16.3054,41700.0
2008-06-13 14:20:00,34.94,34.95,34.91,34.92,26600.0,16.3054,16.3101,16.2914,16.2961,26600.0
2008-06-13 14:25:00,34.92,34.92,34.88,34.9,48000.0,16.2961,16.2961,16.2774,16.2868,48000.0
2008-06-13 14:30:00,34.9,34.94,34.9,34.92,28900.0,16.2868,16.3054,16.2868,16.2961,28900.0
2008-06-13 14:35:00,34.93,34.94,34.92,34.93,18000.0,16.3008,16.3054,16.2961,16.3008,18000.0
2008-06-13 14:40:00,34.94,35.03,34.9,35.0,42000.0,16.3054,16.3474,16.2868,16.3334,42000.0
2008-06-13 14:45:00,35.0,35.02,35.0,35.02,20700.0,16.3334,16.3428,16.3334,16.3428,20700.0
2008-06-13 14:50:00,35.02,35.04,35.0,35.01,26600.0,16.3428,16.3521,16.3334,16.3381,26600.0
2008-06-13 14:55:00,35.0,35.01,34.99,35.0,14200.0,16.3334,16.3381,16.3288,16.3334,14200.0
2008-06-13 15:00:00,35.0,35.01,34.96,35.01,32100.0,16.3334,16.3381,16.3148,16.3381,32100.0
2008-06-13 15:05:00,35.02,35.03,34.99,35.03,25700.0,16.3428,16.3474,16.3288,16.3474,25700.0
2008-06-13 15:10:00,35.03,35.04,34.98,34.98,26100.0,16.3474,16.3521,16.3241,16.3241,26100.0
2008-06-13 15:15:00,34.98,34.99,34.96,34.99,21400.0,16.3241,16.3288,16.3148,16.3288,21400.0
2008-06-13 15:20:00,34.99,35.02,34.98,35.02,18500.0,16.3288,16.3428,16.3241,16.3428,18500.0
2008-06-13 15:25:00,35.02,35.02,34.94,34.94,28800.0,16.3428,16.3428,16.3054,16.3054,28800.0
2008-06-13 15:30:00,34.95,34.95,34.88,34.9,45500.0,16.3101,16.3101,16.2774,16.2868,45500.0
2008-06-13 15:35:00,34.91,34.94,34.86,34.94,57300.0,16.2914,16.3054,16.2681,16.3054,57300.0
2008-06-13 15:40:00,34.94,34.99,34.94,34.97,71100.0,16.3054,16.3288,16.3054,16.3194,71100.0
2008-06-13 15:45:00,34.97,35.1,34.97,35.06,97400.0,16.3194,16.3801,16.3194,16.3614,97400.0
2008-06-13 15:50:00,35.06,35.12,35.01,35.11,100300.0,16.3614,16.3894,16.3381,16.3848,100300.0
2008-06-13 15:55:00,35.12,35.15,35.1,35.12,115000.0,16.3894,16.4034,16.3801,16.3894,115000.0
2008-06-16 09:30:00,34.86,35.04,34.86,34.97,58400.0,16.2681,16.3521,16.2681,16.3194,58400.0
2008-06-16 09:35:00,34.98,35.02,34.89,34.92,34400.0,16.3241,16.3428,16.2821,16.2961,34400.0
2008-06-16 09:40:00,34.92,34.92,34.85,34.9,36600.0,16.2961,16.2961,16.2634,16.2868,36600.0
2008-06-16 09:45:00,34.91,35.02,34.91,34.99,21000.0,16.2914,16.3428,16.2914,16.3288,21000.0
2008-06-16 09:50:00,35.0,35.03,34.95,35.03,38900.0,16.3334,16.3474,16.3101,16.3474,38900.0
2008-06-16 09:55:00,35.02,35.03,34.89,34.89,50700.0,16.3428,16.3474,16.2821,16.2821,50700.0
2008-06-16 10:00:00,34.89,34.95,34.89,34.9,45600.0,16.2821,16.3101,16.2821,16.2868,45600.0
2008-06-16 10:05:00,34.91,34.92,34.87,34.89,50600.0,16.2914,16.2961,16.2728,16.2821,50600.0
2008-06-16 10:10:00,34.89,34.94,34.89,34.92,23300.0,16.2821,16.3054,16.2821,16.2961,23300.0
2008-06-16 10:15:00,34.92,34.93,34.89,34.91,19100.0,16.2961,16.3008,16.2821,16.2914,19100.0
2008-06-16 10:20:00,34.91,34.95,34.9,34.94,24000.0,16.2914,16.3101,16.2868,16.3054,24000.0
2008-06-16 10:25:00,34.94,34.96,34.93,34.95,32500.0,16.3054,16.3148,16.3008,16.3101,32500.0
2008-06-16 10:30:00,34.95,34.96,34.89,34.91,41300.0,16.3101,16.3148,16.2821,16.2914,41300.0
2008-06-16 10:35:00,34.91,34.94,34.9,34.93,21900.0,16.2914,16.3054,16.2868,16.3008,21900.0
2008-06-16 10:40:00,34.93,34.95,34.93,34.94,19000.0,16.3008,16.3101,16.3008,16.3054,19000.0
2008-06-16 10:45:00,34.94,34.97,34.93,34.97,23800.0,16.3054,16.3194,16.3008,16.3194,23800.0
2008-06-16 10:50:00,34.97,35.02,34.97,35.01,28300.0,16.3194,16.3428,16.3194,16.3381,28300.0
2008-06-16 10:55:00,35.0,35.0,34.92,34.98,43200.0,16.3334,16.3334,16.2961,16.3241,43200.0
2008-06-16 11:00:00,34.98,34.98,34.88,34.88,41000.0,16.3241,16.3241,16.2774,16.2774,41000.0
2008-06-16 11:05:00,34.87,34.9,34.86,34.88,28800.0,16.2728,16.2868,16.2681,16.2774,28800.0
2008-06-16 11:10:00,34.89,34.91,34.88,34.9,18600.0,16.2821,16.2914,16.2774,16.2868,18600.0
2008-06-16 11:15:00,34.91,34.91,34.89,34.89,22600.0,16.2914,16.2914,16.2821,16.2821,22600.0
2008-06-16 11:20:00,34.9,34.9,34.85,34.86,27800.0,16.2868,16.2868,16.2634,16.2681,27800.0
2008-06-16 11:25:00,34.86,34.87,34.8,34.84,67400.0,16.2681,16.2728,16.2401,16.2588,67400.0
2008-06-16 11:30:00,34.84,34.86,34.83,34.84,18700.0,16.2588,16.2681,16.2541,16.2588,18700.0
2008-06-16 11:35:00,34.85,34.93,34.85,34.93,26700.0,16.2634,16.3008,16.2634,16.3008,26700.0
2008-06-16 11:40:00,34.94,35.02,34.93,35.02,42400.0,16.3054,16.3428,16.3008,16.3428,42400.0
2008-06-16 11:45:00,35.01,35.02,34.98,34.99,20800.0,16.3381,16.3428,16.3241,16.3288,20800.0
2008-06-16 11:50:00,34.98,34.99,34.98,34.99,6300.0,16.3241,16.3288,16.3241,16.3288,6300.0
2008-06-16 11:55:00,34.98,35.01,34.97,35.0,22200.0,16.3241,16.3381,16.3194,16.3334,22200.0
2008-06-16 12:00:00,35.01,35.02,34.96,34.97,15000.0,16.3381,16.3428,16.3148,16.3194,15000.0
2008-06-16 12:05:00,34.97,35.03,34.97,35.02,22900.0,16.3194,16.3474,16.3194,16.3428,22900.0
2008-06-16 12:10:00,35.02,35.03,35.0,35.02,16300.0,16.3428,16.3474,16.3334,16.3428,16300.0
2008-06-16 12:15:00,35.02,35.02,34.99,34.99,16800.0,16.3428,16.3428,16.3288,16.3288,16800.0
2008-06-16 12:20:00,35.0,35.02,35.0,35.01,5800.0,16.3334,16.3428,16.3334,16.3381,5800.0
2008-06-16 12:25:00,35.01,35.03,35.01,35.03,14000.0,16.3381,16.3474,16.3381,16.3474,14000.0
2008-06-16 12:30:00,35.03,35.04,35.02,35.02,9600.0,16.3474,16.3521,16.3428,16.3428,9600.0
2008-06-16 12:35:00,35.01,35.04,35.0,35.03,39600.0,16.3381,16.3521,16.3334,16.3474,39600.0
2008-06-16 12:40:00,35.03,35.05,35.0,35.0,12200.0,16.3474,16.3568,16.3334,16.3334,12200.0
2008-06-16 12:45:00,34.99,35.06,34.99,35.04,15900.0,16.3288,16.3614,16.3288,16.3521,15900.0
2008-06-16 12:50:00,35.04,35.12,35.03,35.12,31600.0,16.3521,16.3894,16.3474,16.3894,31600.0
2008-06-16 12:55:00,35.12,35.15,35.1,35.12,15700.0,16.3894,16.4034,16.3801,16.3894,15700.0
2008-06-16 13:00:00,35.13,35.14,35.1,35.1,10800.0,16.3941,16.3988,16.3801,16.3801,10800.0
2008-06-16 13:05:00,35.1,35.1,35.01,35.01,12000.0,16.3801,16.3801,16.3381,16.3381,12000.0
2008-06-16 13:10:00,35.01,35.06,34.96,35.06,38200.0,16.3381,16.3614,16.3148,16.3614,38200.0
2008-06-16 13:15:00,35.06,35.14,35.06,35.12,32600.0,16.3614,16.3988,16.3614,16.3894,32600.0
2008-06-16 13:20:00,35.13,35.14,35.08,35.08,59900.0,16.3941,16.3988,16.3708,16.3708,59900.0
2008-06-16 13:25:00,35.08,35.16,35.07,35.16,23800.0,16.3708,16.4081,16.3661,16.4081,23800.0
2008-06-16 13:30:00,35.16,35.21,35.15,35.19,27700.0,16.4081,16.4314,16.4034,16.4221,27700.0
2008-06-16 13:35:00,35.18,35.22,35.16,35.2,23000.0,16.4174,16.4361,16.4081,16.4268,23000.0
2008-06-16 13:40:00,35.2,35.23,35.15,35.2,25900.0,16.4268,16.4408,16.4034,16.4268,25900.0
2008-06-16 13:45:00,35.19,35.19,35.07,35.13,34100.0,16.4221,16.4221,16.3661,16.3941,34100.0
2008-06-16 13:50:00,35.14,35.15,35.11,35.13,17100.0,16.3988,16.4034,16.3848,16.3941,17100.0
2008-06-16 13:55:00,35.13,35.16,35.12,35.15,20700.0,16.3941,16.4081,16.3894,16.4034,20700.0
2008-06-16 14:00:00,35.16,35.17,35.1,35.1,24300.0,16.4081,16.4128,16.3801,16.3801,24300.0
2008-06-16 14:05:00,35.1,35.13,35.07,35.09,18900.0,16.3801,16.3941,16.3661,16.3754,18900.0
2008-06-16 14:10:00,35.08,35.1,35.07,35.09,12800.0,16.3708,16.3801,16.3661,16.3754,12800.0
2008-06-16 14:15:00,35.09,35.16,35.09,35.16,14900.0,16.3754,16.4081,16.3754,16.4081,14900.0
2008-06-16 14:20:00,35.16,35.18,35.14,35.15,16000.0,16.4081,16.4174,16.3988,16.4034,16000.0
2008-06-16 14:25:00,35.15,35.16,35.09,35.12,27200.0,16.4034,16.4081,16.3754,16.3894,27200.0
2008-06-16 14:30:00,35.12,35.2,35.12,35.17,13000.0,16.3894,16.4268,16.3894,16.4128,13000.0
2008-06-16 14:35:00,35.18,35.22,35.18,35.2,26400.0,16.4174,16.4361,16.4174,16.4268,26400.0
2008-06-16 14:40:00,35.2,35.22,35.2,35.21,10500.0,16.4268,16.4361,16.4268,16.4314,10500.0
2008-06-16 14:45:00,35.22,35.25,35.2,35.25,19900.0,16.4361,16.4501,16.4268,16.4501,19900.0
2008-06-16 14:50:00,35.24,35.25,35.23,35.24,20700.0,16.4454,16.4501,16.4408,16.4454,20700.0
2008-06-16 14:55:00,35.23,35.28,35.23,35.27,18400.0,16.4408,16.4641,16.4408,16.4594,18400.0
2008-06-16 15:00:00,35.27,35.29,35.27,35.28,28000.0,16.4594,16.4688,16.4594,16.4641,28000.0
2008-06-16 15:05:00,35.28,35.29,35.28,35.29,40300.0,16.4641,16.4688,16.4641,16.4688,40300.0
2008-06-16 15:10:00,35.29,35.29,35.26,35.28,25800.0,16.4688,16.4688,16.4548,16.4641,25800.0
2008-06-16 15:15:00,35.28,35.31,35.27,35.31,49100.0,16.4641,16.4781,16.4594,16.4781,49100.0
2008-06-16 15:20:00,35.31,35.31,35.28,35.3,27700.0,16.4781,16.4781,16.4641,16.4734,27700.0
2008-06-16 15:25:00,35.3,35.31,35.29,35.31,24400.0,16.4734,16.4781,16.4688,16.4781,24400.0
2008-06-16 15:30:00,35.3,35.32,35.29,35.3,33200.0,16.4734,16.4828,16.4688,16.4734,33200.0
2008-06-16 15:35:00,35.3,35.31,35.25,35.28,43800.0,16.4734,16.4781,16.4501,16.4641,43800.0
2008-06-16 15:40:00,35.28,35.29,35.25,35.28,42900.0,16.4641,16.4688,16.4501,16.4641,42900.0
2008-06-16 15:45:00,35.28,35.28,35.27,35.27,25400.0,16.4641,16.4641,16.4594,16.4594,25400.0
2008-06-16 15:50:00,35.28,35.31,35.25,35.26,90200.0,16.4641,16.4781,16.4501,16.4548,90200.0
2008-06-16 15:55:00,35.26,35.27,35.22,35.25,99400.0,16.4548,16.4594,16.4361,16.4501,99400.0
2008-06-17 09:30:00,35.39,35.49,35.28,35.28,73500.0,16.5154,16.5621,16.4641,16.4641,73500.0
2008-06-17 09:35:00,35.27,35.35,35.21,35.22,43100.0,16.4594,16.4968,16.4314,16.4361,43100.0
2008-06-17 09:40:00,35.22,35.34,35.18,35.34,61700.0,16.4361,16.4921,16.4174,16.4921,61700.0
2008-06-17 09:45:00,35.33,35.34,35.21,35.27,54300.0,16.4874,16.4921,16.4314,16.4594,54300.0
2008-06-17 09:50:00,35.29,35.38,35.28,35.33,47300.0,16.4688,16.5108,16.4641,16.4874,47300.0
2008-06-17 09:55:00,35.34,35.4,35.28,35.29,47900.0,16.4921,16.5201,16.4641,16.4688,47900.0
2008-06-17 10:00:00,35.31,35.35,35.3,35.32,21900.0,16.4781,16.4968,16.4734,16.4828,21900.0
2008-06-17 10:05:00,35.32,35.33,35.28,35.29,40200.0,16.4828,16.4874,16.4641,16.4688,40200.0
2008-06-17 10:10:00,35.28,35.35,35.28,35.33,33800.0,16.4641,16.4968,16.4641,16.4874,33800.0
2008-06-17 10:15:00,35.32,35.33,35.3,35.32,12700.0,16.4828,16.4874,16.4734,16.4828,12700.0
2008-06-17 10:20:00,35.31,35.34,35.28,35.34,41700.0,16.4781,16.4921,16.4641,16.4921,41700.0
2008-06-17 10:25:00,35.34,35.37,35.34,35.34,22700.0,16.4921,16.5061,16.4921,16.4921,22700.0
2008-06-17 10:30:00,35.33,35.33,35.31,35.33,14800.0,16.4874,16.4874,16.4781,16.4874,14800.0
2008-06-17 10:35:00,35.33,35.33,35.31,35.32,22800.0,16.4874,16.4874,16.4781,16.4828,22800.0
2008-06-17 10:40:00,35.32,35.33,35.3,35.31,18500.0,16.4828,16.4874,16.4734,16.4781,18500.0
2008-06-17 10:45:00,35.31,35.33,35.3,35.31,19800.0,16.4781,16.4874,16.4734,16.4781,19800.0
2008-06-17 10:50:00,35.31,35.32,35.3,35.31,10600.0,16.4781,16.4828,16.4734,16.4781,10600.0
2008-06-17 10:55:00,35.31,35.34,35.31,35.33,12200.0,16.4781,16.4921,16.4781,16.4874,12200.0
2008-06-17 11:00:00,35.33,35.34,35.31,35.32,16300.0,16.4874,16.4921,16.4781,16.4828,16300.0
2008-06-17 11:05:00,35.33,35.34,35.32,35.33,11900.0,16.4874,16.4921,16.4828,16.4874,11900.0
2008-06-17 11:10:00,35.34,35.34,35.31,35.32,16000.0,16.4921,16.4921,16.4781,16.4828,16000.0
2008-06-17 11:15:00,35.33,35.34,35.3,35.34,16600.0,16.4874,16.4921,16.4734,16.4921,16600.0
2008-06-17 11:20:00,35.33,35.33,35.3,35.31,19900.0,16.4874,16.4874,16.4734,16.4781,19900.0
2008-06-17 11:25:00,35.3,35.31,35.26,35.27,33400.0,16.4734,16.4781,16.4548,16.4594,33400.0
2008-06-17 11:30:00,35.28,35.33,35.24,35.26,84500.0,16.4641,16.4874,16.4454,16.4548,84500.0
2008-06-17 11:35:00,35.24,35.26,35.21,35.25,63400.0,16.4454,16.4548,16.4314,16.4501,63400.0
2008-06-17 11:40:00,35.24,35.32,35.24,35.29,29700.0,16.4454,16.4828,16.4454,16.4688,29700.0
2008-06-17 11:45:00,35.28,35.34,35.27,35.27,66300.0,16.4641,16.4921,16.4594,16.4594,66300.0
2008-06-17 11:50:00,35.27,35.29,35.25,35.27,43400.0,16.4594,16.4688,16.4501,16.4594,43400.0
2008-06-17 11:55:00,35.26,35.29,35.19,35.24,97500.0,16.4548,16.4688,16.4221,16.4454,97500.0
2008-06-17 12:00:00,35.23,35.23,35.18,35.21,51300.0,16.4408,16.4408,16.4174,16.4314,51300.0
2008-06-17 12:05:00,35.2,35.22,35.19,35.19,49400.0,16.4268,16.4361,16.4221,16.4221,49400.0
2008-06-17 12:10:00,35.19,35.2,35.18,35.19,15800.0,16.4221,16.4268,16.4174,16.4221,15800.0
2008-06-17 12:15:00,35.19,35.21,35.19,35.21,17000.0,16.4221,16.4314,16.4221,16.4314,17000.0
2008-06-17 12:20:00,35.2,35.23,35.17,35.18,52500.0,16.4268,16.4408,16.4128,16.4174,52500.0
2008-06-17 12:25:00,35.17,35.18,35.11,35.12,42500.0,16.4128,16.4174,16.3848,16.3894,42500.0
2008-06-17 12:30:00,35.12,35.16,35.12,35.16,22200.0,16.3894,16.4081,16.3894,16.4081,22200.0
2008-06-17 12:35:00,35.16,35.16,35.09,35.09,37200.0,16.4081,16.4081,16.3754,16.3754,37200.0
2008-06-17 12:40:00,35.1,35.16,35.08,35.15,46800.0,16.3801,16.4081,16.3708,16.4034,46800.0
2008-06-17 12:45:00,35.15,35.15,35.14,35.15,8700.0,16.4034,16.4034,16.3988,16.4034,8700.0
2008-06-17 12:50:00,35.15,35.15,35.11,35.15,34900.0,16.4034,16.4034,16.3848,16.4034,34900.0
2008-06-17 12:55:00,35.15,35.17,35.12,35.14,39100.0,16.4034,16.4128,16.3894,16.3988,39100.0
2008-06-17 13:00:00,35.14,35.14,35.11,35.11,19700.0,16.3988,16.3988,16.3848,16.3848,19700.0
2008-06-17 13:05:00,35.11,35.15,35.09,35.15,26600.0,16.3848,16.4034,16.3754,16.4034,26600.0
2008-06-17 13:10:00,35.15,35.15,35.12,35.12,17100.0,16.4034,16.4034,16.3894,16.3894,17100.0
2008-06-17 13:15:00,35.13,35.13,35.11,35.13,18100.0,16.3941,16.3941,16.3848,16.3941,18100.0
2008-06-17 13:20:00,35.13,35.17,35.12,35.17,15800.0,16.3941,16.4128,16.3894,16.4128,15800.0
2008-06-17 13:25:00,35.17,35.17,35.15,35.16,18000.0,16.4128,16.4128,16.4034,16.4081,18000.0
2008-06-17 13:30:00,35.16,35.17,35.15,35.17,20700.0,16.4081,16.4128,16.4034,16.4128,20700.0
2008-06-17 13:35:00,35.16,35.22,35.16,35.19,42600.0,16.4081,16.4361,16.4081,16.4221,42600.0
2008-06-17 13:40:00,35.18,35.18,35.16,35.17,14100.0,16.4174,16.4174,16.4081,16.4128,14100.0
2008-06-17 13:45:00,35.17,35.2,35.16,35.19,18400.0,16.4128,16.4268,16.4081,16.4221,18400.0
2008-06-17 13:50:00,35.19,35.22,35.19,35.21,18100.0,16.4221,16.4361,16.4221,16.4314,18100.0
2008-06-17 13:55:00,35.21,35.23,35.19,35.22,32600.0,16.4314,16.4408,16.4221,16.4361,32600.0
2008-06-17 14:00:00,35.22,35.22,35.2,35.2,19400.0,16.4361,16.4361,16.4268,16.4268,19400.0
2008-06-17 14:05:00,35.2,35.21,35.17,35.21,49800.0,16.4268,16.4314,16.4128,16.4314,49800.0
2008-06-17 14:10:00,35.21,35.21,35.18,35.21,23000.0,16.4314,16.4314,16.4174,16.4314,23000.0
2008-06-17 14:15:00,35.2,35.24,35.19,35.22,44500.0,16.4268,16.4454,16.4221,16.4361,44500.0
2008-06-17 14:20:00,35.23,35.23,35.17,35.18,18200.0,16.4408,16.4408,16.4128,16.4174,18200.0
2008-06-17 14:25:00,35.18,35.18,35.11,35.11,24200.0,16.4174,16.4174,16.3848,16.3848,24200.0
2008-06-17 14:30:00,35.12,35.12,35.1,35.11,21600.0,16.3894,16.3894,16.3801,16.3848,21600.0
2008-06-17 14:35:00,35.11,35.12,35.1,35.11,20300.0,16.3848,16.3894,16.3801,16.3848,20300.0
2008-06-17 14:40:00,35.1,35.12,35.1,35.11,20300.0,16.3801,16.3894,16.3801,16.3848,20300.0
2008-06-17 14:45:00,35.12,35.15,35.11,35.15,60800.0,16.3894,16.4034,16.3848,16.4034,60800.0
2008-06-17 14:50:00,35.14,35.15,35.11,35.12,22400.0,16.3988,16.4034,16.3848,16.3894,22400.0
2008-06-17 14:55:00,35.13,35.17,35.13,35.16,18600.0,16.3941,16.4128,16.3941,16.4081,18600.0
2008-06-17 15:00:00,35.17,35.17,35.1,35.15,55300.0,16.4128,16.4128,16.3801,16.4034,55300.0
2008-06-17 15:05:00,35.15,35.17,35.11,35.16,69600.0,16.4034,16.4128,16.3848,16.4081,69600.0
2008-06-17 15:10:00,35.17,35.2,35.16,35.17,33200.0,16.4128,16.4268,16.4081,16.4128,33200.0
2008-06-17 15:15:00,35.17,35.21,35.12,35.12,42600.0,16.4128,16.4314,16.3894,16.3894,42600.0
2008-06-17 15:20:00,35.12,35.21,35.12,35.14,58700.0,16.3894,16.4314,16.3894,16.3988,58700.0
2008-06-17 15:25:00,35.14,35.17,35.12,35.17,40800.0,16.3988,16.4128,16.3894,16.4128,40800.0
2008-06-17 15:30:00,35.16,35.17,35.12,35.15,56300.0,16.4081,16.4128,16.3894,16.4034,56300.0
2008-06-17 15:35:00,35.14,35.15,35.1,35.13,65300.0,16.3988,16.4034,16.3801,16.3941,65300.0
2008-06-17 15:40:00,35.13,35.17,35.05,35.06,65400.0,16.3941,16.4128,16.3568,16.3614,65400.0
2008-06-17 15:45:00,35.06,35.1,35.06,35.08,39900.0,16.3614,16.3801,16.3614,16.3708,39900.0
2008-06-17 15:50:00,35.08,35.12,35.08,35.09,66800.0,16.3708,16.3894,16.3708,16.3754,66800.0
2008-06-17 15:55:00,35.09,35.16,35.09,35.13,108700.0,16.3754,16.4081,16.3754,16.3941,108700.0
2008-06-18 09:30:00,35.0,35.13,35.0,35.11,64400.0,16.3334,16.3941,16.3334,16.3848,64400.0
2008-06-18 09:35:00,35.13,35.22,35.09,35.13,31800.0,16.3941,16.4361,16.3754,16.3941,31800.0
2008-06-18 09:40:00,35.12,35.16,35.03,35.14,40700.0,16.3894,16.4081,16.3474,16.3988,40700.0
2008-06-18 09:45:00,35.14,35.15,35.08,35.12,25400.0,16.3988,16.4034,16.3708,16.3894,25400.0
2008-06-18 09:50:00,35.11,35.16,35.08,35.16,45700.0,16.3848,16.4081,16.3708,16.4081,45700.0
2008-06-18 09:55:00,35.15,35.2,35.13,35.15,34200.0,16.4034,16.4268,16.3941,16.4034,34200.0
2008-06-18 10:00:00,35.16,35.21,35.13,35.21,28700.0,16.4081,16.4314,16.3941,16.4314,28700.0
2008-06-18 10:05:00,35.21,35.33,35.21,35.33,44500.0,16.4314,16.4874,16.4314,16.4874,44500.0
2008-06-18 10:10:00,35.33,35.35,35.33,35.34,39500.0,16.4874,16.4968,16.4874,16.4921,39500.0
2008-06-18 10:15:00,35.35,35.41,35.35,35.41,52000.0,16.4968,16.5248,16.4968,16.5248,52000.0
2008-06-18 10:20:00,35.4,35.41,35.3,35.39,64300.0,16.5201,16.5248,16.4734,16.5154,64300.0
2008-06-18 10:25:00,35.37,35.4,35.28,35.28,28200.0,16.5061,16.5201,16.4641,16.4641,28200.0
2008-06-18 10:30:00,35.27,35.29,35.16,35.18,51300.0,16.4594,16.4688,16.4081,16.4174,51300.0
2008-06-18 10:35:00,35.18,35.22,35.11,35.15,64500.0,16.4174,16.4361,16.3848,16.4034,64500.0
2008-06-18 10:40:00,35.16,35.23,35.09,35.09,41500.0,16.4081,16.4408,16.3754,16.3754,41500.0
2008-06-18 10:45:00,35.1,35.2,35.06,35.2,48600.0,16.3801,16.4268,16.3614,16.4268,48600.0
2008-06-18 10:50:00,35.2,35.27,35.19,35.23,46300.0,16.4268,16.4594,16.4221,16.4408,46300.0
2008-06-18 10:55:00,35.24,35.3,35.22,35.3,23500.0,16.4454,16.4734,16.4361,16.4734,23500.0
2008-06-18 11:00:00,35.29,35.3,35.27,35.29,9900.0,16.4688,16.4734,16.4594,16.4688,9900.0
2008-06-18 11:05:00,35.28,35.35,35.28,35.28,29400.0,16.4641,16.4968,16.4641,16.4641,29400.0
2008-06-18 11:10:00,35.27,35.3,35.25,35.25,49500.0,16.4594,16.4734,16.4501,16.4501,49500.0
2008-06-18 11:15:00,35.24,35.24,35.21,35.21,7600.0,16.4454,16.4454,16.4314,16.4314,7600.0
2008-06-18 11:20:00,35.21,35.26,35.2,35.26,67200.0,16.4314,16.4548,16.4268,16.4548,67200.0
2008-06-18 11:25:00,35.26,35.27,35.18,35.19,26100.0,16.4548,16.4594,16.4174,16.4221,26100.0
2008-06-18 11:30:00,35.19,35.26,35.19,35.25,24600.0,16.4221,16.4548,16.4221,16.4501,24600.0
2008-06-18 11:35:00,35.26,35.26,35.22,35.23,24500.0,16.4548,16.4548,16.4361,16.4408,24500.0
2008-06-18 11:40:00,35.22,35.23,35.2,35.2,46000.0,16.4361,16.4408,16.4268,16.4268,46000.0
2008-06-18 11:45:00,35.21,35.22,35.19,35.2,27000.0,16.4314,16.4361,16.4221,16.4268,27000.0
2008-06-18 11:50:00,35.21,35.22,35.13,35.14,42100.0,16.4314,16.4361,16.3941,16.3988,42100.0
2008-06-18 11:55:00,35.15,35.17,35.13,35.14,33300.0,16.4034,16.4128,16.3941,16.3988,33300.0
2008-06-18 12:00:00,35.15,35.17,35.13,35.17,19800.0,16.4034,16.4128,16.3941,16.4128,19800.0
2008-06-18 12:05:00,35.17,35.21,35.17,35.21,12000.0,16.4128,16.4314,16.4128,16.4314,12000.0
2008-06-18 12:10:00,35.21,35.23,35.19,35.23,28300.0,16.4314,16.4408,16.4221,16.4408,28300.0
2008-06-18 12:15:00,35.22,35.26,35.22,35.26,15400.0,16.4361,16.4548,16.4361,16.4548,15400.0
2008-06-18 12:20:00,35.26,35.27,35.24,35.25,13400.0,16.4548,16.4594,16.4454,16.4501,13400.0
2008-06-18 12:25:00,35.26,35.28,35.26,35.27,8600.0,16.4548,16.4641,16.4548,16.4594,8600.0
2008-06-18 12:30:00,35.26,35.27,35.23,35.26,19400.0,16.4548,16.4594,16.4408,16.4548,19400.0
2008-06-18 12:35:00,35.26,35.27,35.25,35.26,6700.0,16.4548,16.4594,16.4501,16.4548,6700.0
2008-06-18 12:40:00,35.25,35.26,35.24,35.25,13700.0,16.4501,16.4548,16.4454,16.4501,13700.0
2008-06-18 12:45:00,35.25,35.26,35.24,35.25,10300.0,16.4501,16.4548,16.4454,16.4501,10300.0
2008-06-18 12:50:00,35.24,35.25,35.2,35.23,26300.0,16.4454,16.4501,16.4268,16.4408,26300.0
2008-06-18 12:55:00,35.23,35.24,35.21,35.22,35800.0,16.4408,16.4454,16.4314,16.4361,35800.0
2008-06-18 13:00:00,35.22,35.22,35.16,35.18,21800.0,16.4361,16.4361,16.4081,16.4174,21800.0
2008-06-18 13:05:00,35.17,35.22,35.17,35.18,33600.0,16.4128,16.4361,16.4128,16.4174,33600.0
2008-06-18 13:10:00,35.18,35.19,35.13,35.13,20800.0,16.4174,16.4221,16.3941,16.3941,20800.0
2008-06-18 13:15:00,35.13,35.15,35.08,35.15,52700.0,16.3941,16.4034,16.3708,16.4034,52700.0
2008-06-18 13:20:00,35.14,35.15,35.11,35.11,37100.0,16.3988,16.4034,16.3848,16.3848,37100.0
2008-06-18 13:25:00,35.11,35.12,35.09,35.11,44000.0,16.3848,16.3894,16.3754,16.3848,44000.0
2008-06-18 13:30:00,35.11,35.17,35.09,35.16,55900.0,16.3848,16.4128,16.3754,16.4081,55900.0
2008-06-18 13:35:00,35.17,35.18,35.13,35.13,63400.0,16.4128,16.4174,16.3941,16.3941,63400.0
2008-06-18 13:40:00,35.13,35.17,35.12,35.13,53300.0,16.3941,16.4128,16.3894,16.3941,53300.0
2008-06-18 13:45:00,35.13,35.16,35.1,35.14,42600.0,16.3941,16.4081,16.3801,16.3988,42600.0
2008-06-18 13:50:00,35.14,35.17,35.08,35.1,77100.0,16.3988,16.4128,16.3708,16.3801,77100.0
2008-06-18 13:55:00,35.1,35.15,35.09,35.15,42600.0,16.3801,16.4034,16.3754,16.4034,42600.0
2008-06-18 14:00:00,35.14,35.19,35.13,35.13,25100.0,16.3988,16.4221,16.3941,16.3941,25100.0
2008-06-18 14:05:00,35.13,35.17,35.13,35.15,27000.0,16.3941,16.4128,16.3941,16.4034,27000.0
2008-06-18 14:10:00,35.15,35.15,35.1,35.13,41900.0,16.4034,16.4034,16.3801,16.3941,41900.0
2008-06-18 14:15:00,35.13,35.17,35.09,35.09,60200.0,16.3941,16.4128,16.3754,16.3754,60200.0
2008-06-18 14:20:00,35.09,35.09,34.98,35.0,60300.0,16.3754,16.3754,16.3241,16.3334,60300.0
2008-06-18 14:25:00,35.01,35.03,34.99,34.99,25700.0,16.3381,16.3474,16.3288,16.3288,25700.0
2008-06-18 14:30:00,34.99,35.01,34.99,35.01,19100.0,16.3288,16.3381,16.3288,16.3381,19100.0
2008-06-18 14:35:00,35.0,35.05,35.0,35.04,42800.0,16.3334,16.3568,16.3334,16.3521,42800.0
2008-06-18 14:40:00,35.04,35.04,35.01,35.02,34400.0,16.3521,16.3521,16.3381,16.3428,34400.0
2008-06-18 14:45:00,35.02,35.03,35.0,35.01,21000.0,16.3428,16.3474,16.3334,16.3381,21000.0
2008-06-18 14:50:00,35.02,35.04,35.0,35.04,42700.0,16.3428,16.3521,16.3334,16.3521,42700.0
2008-06-18 14:55:00,35.03,35.1,35.03,35.1,35400.0,16.3474,16.3801,16.3474,16.3801,35400.0
2008-06-18 15:00:00,35.09,35.11,35.05,35.09,42900.0,16.3754,16.3848,16.3568,16.3754,42900.0
2008-06-18 15:05:00,35.1,35.13,35.06,35.13,48400.0,16.3801,16.3941,16.3614,16.3941,48400.0
2008-06-18 15:10:00,35.12,35.13,35.05,35.07,42600.0,16.3894,16.3941,16.3568,16.3661,42600.0
2008-06-18 15:15:00,35.08,35.12,35.07,35.11,30600.0,16.3708,16.3894,16.3661,16.3848,30600.0
2008-06-18 15:20:00,35.11,35.13,35.09,35.12,54600.0,16.3848,16.3941,16.3754,16.3894,54600.0
2008-06-18 15:25:00,35.11,35.12,35.07,35.08,33600.0,16.3848,16.3894,16.3661,16.3708,33600.0
2008-06-18 15:30:00,35.08,35.09,35.05,35.06,51600.0,16.3708,16.3754,16.3568,16.3614,51600.0
2008-06-18 15:35:00,35.06,35.08,35.05,35.06,44300.0,16.3614,16.3708,16.3568,16.3614,44300.0
2008-06-18 15:40:00,35.06,35.08,35.04,35.06,92300.0,16.3614,16.3708,16.3521,16.3614,92300.0
2008-06-18 15:45:00,35.06,35.07,35.01,35.03,66400.0,16.3614,16.3661,16.3381,16.3474,66400.0
2008-06-18 15:50:00,35.03,35.08,35.01,35.03,92400.0,16.3474,16.3708,16.3381,16.3474,92400.0
2008-06-18 15:55:00,35.03,35.07,35.0,35.06,116100.0,16.3474,16.3661,16.3334,16.3614,116100.0
2008-06-19 09:30:00,34.94,35.07,34.93,34.99,89500.0,16.3054,16.3661,16.3008,16.3288,89500.0
2008-06-19 09:35:00,34.98,35.01,34.93,34.94,45500.0,16.3241,16.3381,16.3008,16.3054,45500.0
2008-06-19 09:40:00,34.95,35.03,34.94,35.02,82000.0,16.3101,16.3474,16.3054,16.3428,82000.0
2008-06-19 09:45:00,35.02,35.05,34.99,35.05,46200.0,16.3428,16.3568,16.3288,16.3568,46200.0
2008-06-19 09:50:00,35.03,35.1,35.03,35.09,72100.0,16.3474,16.3801,16.3474,16.3754,72100.0
2008-06-19 09:55:00,35.09,35.12,35.07,35.11,82400.0,16.3754,16.3894,16.3661,16.3848,82400.0
2008-06-19 10:00:00,35.11,35.17,35.05,35.16,134100.0,16.3848,16.4128,16.3568,16.4081,134100.0
2008-06-19 10:05:00,35.16,35.17,34.96,34.97,99100.0,16.4081,16.4128,16.3148,16.3194,99100.0
2008-06-19 10:10:00,34.96,35.09,34.96,35.0,73000.0,16.3148,16.3754,16.3148,16.3334,73000.0
2008-06-19 10:15:00,35.0,35.06,34.97,35.03,41700.0,16.3334,16.3614,16.3194,16.3474,41700.0
2008-06-19 10:20:00,35.03,35.08,35.01,35.05,45200.0,16.3474,16.3708,16.3381,16.3568,45200.0
2008-06-19 10:25:00,35.05,35.07,35.02,35.07,35200.0,16.3568,16.3661,16.3428,16.3661,35200.0
2008-06-19 10:30:00,35.07,35.08,35.03,35.03,41900.0,16.3661,16.3708,16.3474,16.3474,41900.0
2008-06-19 10:35:00,35.03,35.04,35.0,35.02,48400.0,16.3474,16.3521,16.3334,16.3428,48400.0
2008-06-19 10:40:00,35.02,35.02,34.94,34.95,66200.0,16.3428,16.3428,16.3054,16.3101,66200.0
2008-06-19 10:45:00,34.95,34.96,34.93,34.94,56400.0,16.3101,16.3148,16.3008,16.3054,56400.0
2008-06-19 10:50:00,34.95,34.97,34.93,34.95,45200.0,16.3101,16.3194,16.3008,16.3101,45200.0
2008-06-19 10:55:00,34.95,34.95,34.93,34.95,35100.0,16.3101,16.3101,16.3008,16.3101,35100.0
2008-06-19 11:00:00,34.95,34.98,34.95,34.96,47100.0,16.3101,16.3241,16.3101,16.3148,47100.0
2008-06-19 11:05:00,34.96,34.97,34.87,34.87,47800.0,16.3148,16.3194,16.2728,16.2728,47800.0
2008-06-19 11:10:00,34.87,34.87,34.84,34.85,98600.0,16.2728,16.2728,16.2588,16.2634,98600.0
2008-06-19 11:15:00,34.86,34.86,34.81,34.82,71600.0,16.2681,16.2681,16.2448,16.2494,71600.0
2008-06-19 11:20:00,34.82,34.83,34.8,34.83,64600.0,16.2494,16.2541,16.2401,16.2541,64600.0
2008-06-19 11:25:00,34.84,34.85,34.81,34.85,55500.0,16.2588,16.2634,16.2448,16.2634,55500.0
2008-06-19 11:30:00,34.86,34.92,34.85,34.91,64400.0,16.2681,16.2961,16.2634,16.2914,64400.0
2008-06-19 11:35:00,34.91,34.92,34.9,34.9,32100.0,16.2914,16.2961,16.2868,16.2868,32100.0
2008-06-19 11:40:00,34.91,34.91,34.86,34.89,76600.0,16.2914,16.2914,16.2681,16.2821,76600.0
2008-06-19 11:45:00,34.9,34.92,34.9,34.92,39100.0,16.2868,16.2961,16.2868,16.2961,39100.0
2008-06-19 11:50:00,34.92,34.93,34.92,34.93,23700.0,16.2961,16.3008,16.2961,16.3008,23700.0
2008-06-19 11:55:00,34.93,34.93,34.86,34.88,59600.0,16.3008,16.3008,16.2681,16.2774,59600.0
2008-06-19 12:00:00,34.87,34.91,34.87,34.89,43600.0,16.2728,16.2914,16.2728,16.2821,43600.0
2008-06-19 12:05:00,34.89,34.9,34.85,34.9,59100.0,16.2821,16.2868,16.2634,16.2868,59100.0
2008-06-19 12:10:00,34.9,34.9,34.85,34.88,56500.0,16.2868,16.2868,16.2634,16.2774,56500.0
2008-06-19 12:15:00,34.88,34.93,34.88,34.9,45300.0,16.2774,16.3008,16.2774,16.2868,45300.0
2008-06-19 12:20:00,34.89,34.94,34.89,34.94,65800.0,16.2821,16.3054,16.2821,16.3054,65800.0
2008-06-19 12:25:00,34.94,34.94,34.86,34.86,106600.0,16.3054,16.3054,16.2681,16.2681,106600.0
2008-06-19 12:30:00,34.87,34.89,34.87,34.87,42200.0,16.2728,16.2821,16.2728,16.2728,42200.0
2008-06-19 12:35:00,34.88,34.88,34.87,34.88,11600.0,16.2774,16.2774,16.2728,16.2774,11600.0
2008-06-19 12:40:00,34.88,34.88,34.84,34.85,49100.0,16.2774,16.2774,16.2588,16.2634,49100.0
2008-06-19 12:45:00,34.85,34.86,34.84,34.85,27300.0,16.2634,16.2681,16.2588,16.2634,27300.0
2008-06-19 12:50:00,34.86,34.86,34.83,34.85,38200.0,16.2681,16.2681,16.2541,16.2634,38200.0
2008-06-19 12:55:00,34.85,34.87,34.84,34.86,27900.0,16.2634,16.2728,16.2588,16.2681,27900.0
2008-06-19 13:00:00,34.87,34.87,34.84,34.85,46400.0,16.2728,16.2728,16.2588,16.2634,46400.0
2008-06-19 13:05:00,34.86,34.88,34.84,34.84,92100.0,16.2681,16.2774,16.2588,16.2588,92100.0
2008-06-19 13:10:00,34.85,34.89,34.85,34.88,43000.0,16.2634,16.2821,16.2634,16.2774,43000.0
2008-06-19 13:15:00,34.88,34.88,34.85,34.86,45300.0,16.2774,16.2774,16.2634,16.2681,45300.0
2008-06-19 13:20:00,34.86,34.86,34.83,34.85,58400.0,16.2681,16.2681,16.2541,16.2634,58400.0
2008-06-19 13:25:00,34.85,34.85,34.83,34.84,54700.0,16.2634,16.2634,16.2541,16.2588,54700.0
2008-06-19 13:30:00,34.84,34.85,34.83,34.83,43000.0,16.2588,16.2634,16.2541,16.2541,43000.0
2008-06-19 13:35:00,34.84,34.85,34.8,34.8,59200.0,16.2588,16.2634,16.2401,16.2401,59200.0
2008-06-19 13:40:00,34.8,34.82,34.78,34.79,58900.0,16.2401,16.2494,16.2308,16.2354,58900.0
2008-06-19 13:45:00,34.79,34.79,34.76,34.77,47300.0,16.2354,16.2354,16.2214,16.2261,47300.0
2008-06-19 13:50:00,34.76,34.77,34.75,34.75,48200.0,16.2214,16.2261,16.2168,16.2168,48200.0
2008-06-19 13:55:00,34.76,34.77,34.75,34.76,58500.0,16.2214,16.2261,16.2168,16.2214,58500.0
2008-06-19 14:00:00,34.75,34.77,34.72,34.74,65500.0,16.2168,16.2261,16.2028,16.2121,65500.0
2008-06-19 14:05:00,34.73,34.74,34.72,34.73,24900.0,16.2074,16.2121,16.2028,16.2074,24900.0
2008-06-19 14:10:00,34.73,34.77,34.72,34.76,50100.0,16.2074,16.2261,16.2028,16.2214,50100.0
2008-06-19 14:15:00,34.77,34.79,34.76,34.79,36500.0,16.2261,16.2354,16.2214,16.2354,36500.0
2008-06-19 14:20:00,34.79,34.83,34.79,34.81,59600.0,16.2354,16.2541,16.2354,16.2448,59600.0
2008-06-19 14:25:00,34.81,34.86,34.81,34.84,62500.0,16.2448,16.2681,16.2448,16.2588,62500.0
2008-06-19 14:30:00,34.84,34.91,34.83,34.9,92800.0,16.2588,16.2914,16.2541,16.2868,92800.0
2008-06-19 14:35:00,34.91,34.93,34.9,34.93,38000.0,16.2914,16.3008,16.2868,16.3008,38000.0
2008-06-19 14:40:00,34.93,34.95,34.92,34.95,76700.0,16.3008,16.3101,16.2961,16.3101,76700.0
2008-06-19 14:45:00,34.95,34.97,34.94,34.95,47800.0,16.3101,16.3194,16.3054,16.3101,47800.0
2008-06-19 14:50:00,34.96,34.96,34.94,34.94,49900.0,16.3148,16.3148,16.3054,16.3054,49900.0
2008-06-19 14:55:00,34.95,34.95,34.93,34.94,89400.0,16.3101,16.3101,16.3008,16.3054,89400.0
2008-06-19 15:00:00,34.94,34.96,34.92,34.93,42200.0,16.3054,16.3148,16.2961,16.3008,42200.0
2008-06-19 15:05:00,34.93,34.95,34.89,34.9,79800.0,16.3008,16.3101,16.2821,16.2868,79800.0
2008-06-19 15:10:00,34.89,34.95,34.89,34.94,153500.0,16.2821,16.3101,16.2821,16.3054,153500.0
2008-06-19 15:15:00,34.94,34.98,34.93,34.97,71100.0,16.3054,16.3241,16.3008,16.3194,71100.0
2008-06-19 15:20:00,34.98,35.0,34.97,35.0,68800.0,16.3241,16.3334,16.3194,16.3334,68800.0
2008-06-19 15:25:00,35.0,35.0,34.96,34.98,76900.0,16.3334,16.3334,16.3148,16.3241,76900.0
2008-06-19 15:30:00,34.98,35.06,34.97,35.01,96000.0,16.3241,16.3614,16.3194,16.3381,96000.0
2008-06-19 15:35:00,35.02,35.02,34.99,35.01,82300.0,16.3428,16.3428,16.3288,16.3381,82300.0
2008-06-19 15:40:00,35.01,35.04,35.01,35.03,111600.0,16.3381,16.3521,16.3381,16.3474,111600.0
2008-06-19 15:45:00,35.03,35.05,35.03,35.03,78300.0,16.3474,16.3568,16.3474,16.3474,78300.0
2008-06-19 15:50:00,35.03,35.04,34.99,35.0,157100.0,16.3474,16.3521,16.3288,16.3334,157100.0
2008-06-19 15:55:00,35.0,35.04,34.99,35.03,147200.0,16.3334,16.3521,16.3288,16.3474,147200.0
2008-06-20 09:30:00,34.8,35.03,34.8,34.9,759600.0,16.2401,16.3474,16.2401,16.2868,759600.0
2008-06-20 09:35:00,34.9,35.01,34.8,34.92,44300.0,16.2868,16.3381,16.2401,16.2961,44300.0
2008-06-20 09:40:00,34.93,34.94,34.77,34.86,44200.0,16.3008,16.3054,16.2261,16.2681,44200.0
2008-06-20 09:45:00,34.86,34.94,34.84,34.94,35100.0,16.2681,16.3054,16.2588,16.3054,35100.0
2008-06-20 09:50:00,34.94,34.94,34.86,34.89,40100.0,16.3054,16.3054,16.2681,16.2821,40100.0
2008-06-20 09:55:00,34.88,34.92,34.85,34.92,71900.0,16.2774,16.2961,16.2634,16.2961,71900.0
2008-06-20 10:00:00,34.92,34.92,34.79,34.81,85100.0,16.2961,16.2961,16.2354,16.2448,85100.0
2008-06-20 10:05:00,34.81,34.9,34.78,34.88,181000.0,16.2448,16.2868,16.2308,16.2774,181000.0
2008-06-20 10:10:00,34.88,34.89,34.86,34.87,64400.0,16.2774,16.2821,16.2681,16.2728,64400.0
2008-06-20 10:15:00,34.88,34.88,34.84,34.84,71800.0,16.2774,16.2774,16.2588,16.2588,71800.0
2008-06-20 10:20:00,34.84,34.84,34.76,34.79,49000.0,16.2588,16.2588,16.2214,16.2354,49000.0
2008-06-20 10:25:00,34.8,34.82,34.78,34.79,84300.0,16.2401,16.2494,16.2308,16.2354,84300.0
2008-06-20 10:30:00,34.79,34.8,34.75,34.76,54600.0,16.2354,16.2401,16.2168,16.2214,54600.0
2008-06-20 10:35:00,34.75,34.78,34.74,34.78,58400.0,16.2168,16.2308,16.2121,16.2308,58400.0
2008-06-20 10:40:00,34.78,34.8,34.75,34.79,53500.0,16.2308,16.2401,16.2168,16.2354,53500.0
2008-06-20 10:45:00,34.8,34.82,34.77,34.78,54300.0,16.2401,16.2494,16.2261,16.2308,54300.0
2008-06-20 10:50:00,34.79,34.83,34.78,34.81,66000.0,16.2354,16.2541,16.2308,16.2448,66000.0
2008-06-20 10:55:00,34.81,34.83,34.8,34.83,61600.0,16.2448,16.2541,16.2401,16.2541,61600.0
2008-06-20 11:00:00,34.83,34.83,34.8,34.8,44400.0,16.2541,16.2541,16.2401,16.2401,44400.0
2008-06-20 11:05:00,34.8,34.82,34.8,34.81,63200.0,16.2401,16.2494,16.2401,16.2448,63200.0
2008-06-20 11:10:00,34.81,34.84,34.81,34.81,41700.0,16.2448,16.2588,16.2448,16.2448,41700.0
2008-06-20 11:15:00,34.82,34.84,34.81,34.82,57400.0,16.2494,16.2588,16.2448,16.2494,57400.0
2008-06-20 11:20:00,34.82,34.85,34.82,34.84,55600.0,16.2494,16.2634,16.2494,16.2588,55600.0
2008-06-20 11:25:00,34.84,34.84,34.81,34.81,29100.0,16.2588,16.2588,16.2448,16.2448,29100.0
2008-06-20 11:30:00,34.81,34.81,34.74,34.76,86000.0,16.2448,16.2448,16.2121,16.2214,86000.0
2008-06-20 11:35:00,34.76,34.76,34.75,34.75,33300.0,16.2214,16.2214,16.2168,16.2168,33300.0
2008-06-20 11:40:00,34.75,34.82,34.74,34.79,77600.0,16.2168,16.2494,16.2121,16.2354,77600.0
2008-06-20 11:45:00,34.79,34.79,34.74,34.74,34200.0,16.2354,16.2354,16.2121,16.2121,34200.0
2008-06-20 11:50:00,34.75,34.77,34.72,34.73,37900.0,16.2168,16.2261,16.2028,16.2074,37900.0
2008-06-20 11:55:00,34.72,34.73,34.67,34.68,37800.0,16.2028,16.2074,16.1794,16.1841,37800.0
2008-06-20 12:00:00,34.68,34.69,34.67,34.69,20700.0,16.1841,16.1888,16.1794,16.1888,20700.0
2008-06-20 12:05:00,34.68,34.75,34.68,34.75,30800.0,16.1841,16.2168,16.1841,16.2168,30800.0
2008-06-20 12:10:00,34.74,34.76,34.73,34.75,34200.0,16.2121,16.2214,16.2074,16.2168,34200.0
2008-06-20 12:15:00,34.74,34.76,34.74,34.75,27900.0,16.2121,16.2214,16.2121,16.2168,27900.0
2008-06-20 12:20:00,34.76,34.77,34.75,34.77,17300.0,16.2214,16.2261,16.2168,16.2261,17300.0
2008-06-20 12:25:00,34.76,34.83,34.76,34.83,27800.0,16.2214,16.2541,16.2214,16.2541,27800.0
2008-06-20 12:30:00,34.82,34.83,34.81,34.82,32000.0,16.2494,16.2541,16.2448,16.2494,32000.0
2008-06-20 12:35:00,34.82,34.84,34.81,34.81,26000.0,16.2494,16.2588,16.2448,16.2448,26000.0
2008-06-20 12:40:00,34.82,34.85,34.81,34.81,25500.0,16.2494,16.2634,16.2448,16.2448,25500.0
2008-06-20 12:45:00,34.82,34.83,34.8,34.8,20600.0,16.2494,16.2541,16.2401,16.2401,20600.0
2008-06-20 12:50:00,34.8,34.83,34.8,34.83,17600.0,16.2401,16.2541,16.2401,16.2541,17600.0
2008-06-20 12:55:00,34.83,34.83,34.8,34.81,20200.0,16.2541,16.2541,16.2401,16.2448,20200.0
2008-06-20 13:00:00,34.8,34.81,34.79,34.79,25400.0,16.2401,16.2448,16.2354,16.2354,25400.0
2008-06-20 13:05:00,34.79,34.8,34.79,34.8,17100.0,16.2354,16.2401,16.2354,16.2401,17100.0
2008-06-20 13:10:00,34.8,34.82,34.76,34.76,59800.0,16.2401,16.2494,16.2214,16.2214,59800.0
2008-06-20 13:15:00,34.77,34.78,34.74,34.74,20800.0,16.2261,16.2308,16.2121,16.2121,20800.0
2008-06-20 13:20:00,34.75,34.78,34.74,34.76,33900.0,16.2168,16.2308,16.2121,16.2214,33900.0
2008-06-20 13:25:00,34.77,34.78,34.74,34.77,45000.0,16.2261,16.2308,16.2121,16.2261,45000.0
2008-06-20 13:30:00,34.77,34.77,34.66,34.69,105800.0,16.2261,16.2261,16.1748,16.1888,105800.0
2008-06-20 13:35:00,34.69,34.7,34.66,34.69,41500.0,16.1888,16.1934,16.1748,16.1888,41500.0
2008-06-20 13:40:00,34.68,34.7,34.64,34.65,44600.0,16.1841,16.1934,16.1654,16.1701,44600.0
2008-06-20 13:45:00,34.64,34.68,34.63,34.67,31200.0,16.1654,16.1841,16.1608,16.1794,31200.0
2008-06-20 13:50:00,34.66,34.69,34.65,34.66,17100.0,16.1748,16.1888,16.1701,16.1748,17100.0
2008-06-20 13:55:00,34.66,34.66,34.6,34.61,38400.0,16.1748,16.1748,16.1468,16.1514,38400.0
2008-06-20 14:00:00,34.61,34.67,34.6,34.63,47000.0,16.1514,16.1794,16.1468,16.1608,47000.0
2008-06-20 14:05:00,34.63,34.66,34.6,34.61,36700.0,16.1608,16.1748,16.1468,16.1514,36700.0
2008-06-20 14:10:00,34.61,34.62,34.53,34.54,80300.0,16.1514,16.1561,16.1141,16.1188,80300.0
2008-06-20 14:15:00,34.54,34.57,34.53,34.54,47200.0,16.1188,16.1328,16.1141,16.1188,47200.0
2008-06-20 14:20:00,34.55,34.58,34.53,34.58,152400.0,16.1234,16.1374,16.1141,16.1374,152400.0
2008-06-20 14:25:00,34.57,34.6,34.56,34.6,28300.0,16.1328,16.1468,16.1281,16.1468,28300.0
2008-06-20 14:30:00,34.59,34.6,34.56,34.6,44400.0,16.1421,16.1468,16.1281,16.1468,44400.0
2008-06-20 14:35:00,34.59,34.59,34.51,34.52,68700.0,16.1421,16.1421,16.1048,16.1094,68700.0
2008-06-20 14:40:00,34.52,34.53,34.51,34.52,32900.0,16.1094,16.1141,16.1048,16.1094,32900.0
2008-06-20 14:45:00,34.52,34.56,34.51,34.55,52500.0,16.1094,16.1281,16.1048,16.1234,52500.0
2008-06-20 14:50:00,34.56,34.58,34.51,34.58,87400.0,16.1281,16.1374,16.1048,16.1374,87400.0
2008-06-20 14:55:00,34.58,34.6,34.5,34.51,59300.0,16.1374,16.1468,16.1001,16.1048,59300.0
2008-06-20 15:00:00,34.52,34.54,34.5,34.53,48400.0,16.1094,16.1188,16.1001,16.1141,48400.0
2008-06-20 15:05:00,34.53,34.6,34.51,34.58,123900.0,16.1141,16.1468,16.1048,16.1374,123900.0
2008-06-20 15:10:00,34.58,34.64,34.57,34.63,47600.0,16.1374,16.1654,16.1328,16.1608,47600.0
2008-06-20 15:15:00,34.63,34.64,34.6,34.6,74700.0,16.1608,16.1654,16.1468,16.1468,74700.0
2008-06-20 15:20:00,34.6,34.63,34.59,34.61,125200.0,16.1468,16.1608,16.1421,16.1514,125200.0
2008-06-20 15:25:00,34.61,34.61,34.5,34.51,120300.0,16.1514,16.1514,16.1001,16.1048,120300.0
2008-06-20 15:30:00,34.52,34.57,34.51,34.56,100700.0,16.1094,16.1328,16.1048,16.1281,100700.0
2008-06-20 15:35:00,34.56,34.56,34.51,34.52,64200.0,16.1281,16.1281,16.1048,16.1094,64200.0
2008-06-20 15:40:00,34.53,34.56,34.49,34.5,133300.0,16.1141,16.1281,16.0954,16.1001,133300.0
2008-06-20 15:45:00,34.5,34.54,34.45,34.5,92400.0,16.1001,16.1188,16.0768,16.1001,92400.0
2008-06-20 15:50:00,34.51,34.59,34.5,34.59,152900.0,16.1048,16.1421,16.1001,16.1421,152900.0
2008-06-20 15:55:00,34.59,34.59,34.5,34.51,138900.0,16.1421,16.1421,16.1001,16.1048,138900.0
2008-06-23 09:30:00,34.86,34.86,34.57,34.69,45600.0,16.2681,16.2681,16.1328,16.1888,45600.0
2008-06-23 09:35:00,34.69,34.85,34.69,34.81,25800.0,16.1888,16.2634,16.1888,16.2448,25800.0
2008-06-23 09:40:00,34.82,34.85,34.78,34.83,27900.0,16.2494,16.2634,16.2308,16.2541,27900.0
2008-06-23 09:45:00,34.81,34.82,34.75,34.82,34700.0,16.2448,16.2494,16.2168,16.2494,34700.0
2008-06-23 09:50:00,34.82,34.93,34.79,34.92,47300.0,16.2494,16.3008,16.2354,16.2961,47300.0
2008-06-23 09:55:00,34.92,34.95,34.91,34.94,47700.0,16.2961,16.3101,16.2914,16.3054,47700.0
2008-06-23 10:00:00,34.94,34.97,34.85,34.9,57300.0,16.3054,16.3194,16.2634,16.2868,57300.0
2008-06-23 10:05:00,34.89,34.94,34.86,34.91,36100.0,16.2821,16.3054,16.2681,16.2914,36100.0
2008-06-23 10:10:00,34.92,34.99,34.91,34.98,38900.0,16.2961,16.3288,16.2914,16.3241,38900.0
2008-06-23 10:15:00,34.98,35.05,34.97,35.03,50200.0,16.3241,16.3568,16.3194,16.3474,50200.0
2008-06-23 10:20:00,35.04,35.04,35.0,35.01,37300.0,16.3521,16.3521,16.3334,16.3381,37300.0
2008-06-23 10:25:00,35.01,35.02,34.98,34.98,45500.0,16.3381,16.3428,16.3241,16.3241,45500.0
2008-06-23 10:30:00,34.99,35.08,34.99,35.06,47200.0,16.3288,16.3708,16.3288,16.3614,47200.0
2008-06-23 10:35:00,35.06,35.07,35.03,35.03,45300.0,16.3614,16.3661,16.3474,16.3474,45300.0
2008-06-23 10:40:00,35.04,35.04,34.99,35.0,44100.0,16.3521,16.3521,16.3288,16.3334,44100.0
2008-06-23 10:45:00,35.01,35.01,34.91,34.91,28200.0,16.3381,16.3381,16.2914,16.2914,28200.0
2008-06-23 10:50:00,34.91,34.95,34.9,34.93,36500.0,16.2914,16.3101,16.2868,16.3008,36500.0
2008-06-23 10:55:00,34.93,34.94,34.89,34.89,23100.0,16.3008,16.3054,16.2821,16.2821,23100.0
2008-06-23 11:00:00,34.88,34.92,34.87,34.88,32600.0,16.2774,16.2961,16.2728,16.2774,32600.0
2008-06-23 11:05:00,34.88,34.88,34.84,34.87,38100.0,16.2774,16.2774,16.2588,16.2728,38100.0
2008-06-23 11:10:00,34.86,34.9,34.86,34.89,35600.0,16.2681,16.2868,16.2681,16.2821,35600.0
2008-06-23 11:15:00,34.89,34.9,34.84,34.85,38700.0,16.2821,16.2868,16.2588,16.2634,38700.0
2008-06-23 11:20:00,34.85,34.88,34.83,34.83,24700.0,16.2634,16.2774,16.2541,16.2541,24700.0
2008-06-23 11:25:00,34.84,34.86,34.81,34.86,22800.0,16.2588,16.2681,16.2448,16.2681,22800.0
2008-06-23 11:30:00,34.86,34.92,34.85,34.89,34900.0,16.2681,16.2961,16.2634,16.2821,34900.0
2008-06-23 11:35:00,34.9,34.92,34.88,34.91,24200.0,16.2868,16.2961,16.2774,16.2914,24200.0
2008-06-23 11:40:00,34.91,34.93,34.9,34.92,21100.0,16.2914,16.3008,16.2868,16.2961,21100.0
2008-06-23 11:45:00,34.92,34.93,34.89,34.91,20300.0,16.2961,16.3008,16.2821,16.2914,20300.0
2008-06-23 11:50:00,34.91,34.91,34.83,34.84,134000.0,16.2914,16.2914,16.2541,16.2588,134000.0
2008-06-23 11:55:00,34.85,34.92,34.84,34.9,26400.0,16.2634,16.2961,16.2588,16.2868,26400.0
2008-06-23 12:00:00,34.91,34.91,34.89,34.89,9600.0,16.2914,16.2914,16.2821,16.2821,9600.0
2008-06-23 12:05:00,34.89,34.89,34.84,34.84,25900.0,16.2821,16.2821,16.2588,16.2588,25900.0
2008-06-23 12:10:00,34.84,34.84,34.76,34.76,32400.0,16.2588,16.2588,16.2214,16.2214,32400.0
2008-06-23 12:15:00,34.77,34.82,34.77,34.81,27900.0,16.2261,16.2494,16.2261,16.2448,27900.0
2008-06-23 12:20:00,34.8,34.81,34.8,34.81,7700.0,16.2401,16.2448,16.2401,16.2448,7700.0
2008-06-23 12:25:00,34.81,34.81,34.8,34.8,17400.0,16.2448,16.2448,16.2401,16.2401,17400.0
2008-06-23 12:30:00,34.81,34.86,34.8,34.83,30000.0,16.2448,16.2681,16.2401,16.2541,30000.0
2008-06-23 12:35:00,34.83,34.84,34.82,34.83,18800.0,16.2541,16.2588,16.2494,16.2541,18800.0
2008-06-23 12:40:00,34.84,34.84,34.81,34.81,22500.0,16.2588,16.2588,16.2448,16.2448,22500.0
2008-06-23 12:45:00,34.82,34.82,34.81,34.81,19700.0,16.2494,16.2494,16.2448,16.2448,19700.0
2008-06-23 12:50:00,34.81,34.82,34.78,34.78,28100.0,16.2448,16.2494,16.2308,16.2308,28100.0
2008-06-23 12:55:00,34.79,34.79,34.78,34.79,32300.0,16.2354,16.2354,16.2308,16.2354,32300.0
2008-06-23 13:00:00,34.79,34.81,34.78,34.81,19800.0,16.2354,16.2448,16.2308,16.2448,19800.0
2008-06-23 13:05:00,34.81,34.88,34.8,34.87,58500.0,16.2448,16.2774,16.2401,16.2728,58500.0
2008-06-23 13:10:00,34.88,34.88,34.85,34.87,38100.0,16.2774,16.2774,16.2634,16.2728,38100.0
2008-06-23 13:15:00,34.87,34.89,34.85,34.88,33900.0,16.2728,16.2821,16.2634,16.2774,33900.0
2008-06-23 13:20:00,34.88,34.94,34.88,34.93,26200.0,16.2774,16.3054,16.2774,16.3008,26200.0
2008-06-23 13:25:00,34.93,34.95,34.93,34.94,20400.0,16.3008,16.3101,16.3008,16.3054,20400.0
2008-06-23 13:30:00,34.94,34.94,34.93,34.94,31200.0,16.3054,16.3054,16.3008,16.3054,31200.0
2008-06-23 13:35:00,34.93,34.98,34.93,34.95,39100.0,16.3008,16.3241,16.3008,16.3101,39100.0
2008-06-23 13:40:00,34.95,34.97,34.93,34.96,26100.0,16.3101,16.3194,16.3008,16.3148,26100.0
2008-06-23 13:45:00,34.95,34.97,34.94,34.94,24500.0,16.3101,16.3194,16.3054,16.3054,24500.0
2008-06-23 13:50:00,34.94,34.94,34.88,34.9,22400.0,16.3054,16.3054,16.2774,16.2868,22400.0
2008-06-23 13:55:00,34.9,34.91,34.86,34.87,26100.0,16.2868,16.2914,16.2681,16.2728,26100.0
2008-06-23 14:00:00,34.87,34.9,34.87,34.88,24400.0,16.2728,16.2868,16.2728,16.2774,24400.0
2008-06-23 14:05:00,34.88,34.89,34.87,34.88,7800.0,16.2774,16.2821,16.2728,16.2774,7800.0
2008-06-23 14:10:00,34.87,34.91,34.87,34.89,15400.0,16.2728,16.2914,16.2728,16.2821,15400.0
2008-06-23 14:15:00,34.89,34.91,34.86,34.87,31200.0,16.2821,16.2914,16.2681,16.2728,31200.0
2008-06-23 14:20:00,34.87,34.87,34.83,34.84,19000.0,16.2728,16.2728,16.2541,16.2588,19000.0
2008-06-23 14:25:00,34.85,34.86,34.82,34.84,16100.0,16.2634,16.2681,16.2494,16.2588,16100.0
2008-06-23 14:30:00,34.84,34.88,34.82,34.88,34700.0,16.2588,16.2774,16.2494,16.2774,34700.0
2008-06-23 14:35:00,34.88,34.88,34.86,34.86,17300.0,16.2774,16.2774,16.2681,16.2681,17300.0
2008-06-23 14:40:00,34.87,34.87,34.85,34.85,10000.0,16.2728,16.2728,16.2634,16.2634,10000.0
2008-06-23 14:45:00,34.86,34.86,34.79,34.82,57500.0,16.2681,16.2681,16.2354,16.2494,57500.0
2008-06-23 14:50:00,34.83,34.84,34.82,34.82,18200.0,16.2541,16.2588,16.2494,16.2494,18200.0
2008-06-23 14:55:00,34.82,34.84,34.81,34.83,19500.0,16.2494,16.2588,16.2448,16.2541,19500.0
2008-06-23 15:00:00,34.83,34.83,34.79,34.8,33400.0,16.2541,16.2541,16.2354,16.2401,33400.0
2008-06-23 15:05:00,34.8,34.81,34.78,34.79,41500.0,16.2401,16.2448,16.2308,16.2354,41500.0
2008-06-23 15:10:00,34.79,34.79,34.76,34.78,28800.0,16.2354,16.2354,16.2214,16.2308,28800.0
2008-06-23 15:15:00,34.77,34.78,34.76,34.76,23500.0,16.2261,16.2308,16.2214,16.2214,23500.0
2008-06-23 15:20:00,34.76,34.78,34.75,34.78,22400.0,16.2214,16.2308,16.2168,16.2308,22400.0
2008-06-23 15:25:00,34.78,34.83,34.78,34.79,35000.0,16.2308,16.2541,16.2308,16.2354,35000.0
2008-06-23 15:30:00,34.78,34.79,34.77,34.78,23800.0,16.2308,16.2354,16.2261,16.2308,23800.0
2008-06-23 15:35:00,34.78,34.81,34.78,34.8,33200.0,16.2308,16.2448,16.2308,16.2401,33200.0
2008-06-23 15:40:00,34.8,34.83,34.79,34.82,54000.0,16.2401,16.2541,16.2354,16.2494,54000.0
2008-06-23 15:45:00,34.83,34.84,34.81,34.81,37800.0,16.2541,16.2588,16.2448,16.2448,37800.0
2008-06-23 15:50:00,34.81,34.87,34.78,34.86,100900.0,16.2448,16.2728,16.2308,16.2681,100900.0
2008-06-23 15:55:00,34.86,34.97,34.82,34.85,365300.0,16.2681,16.3194,16.2494,16.2634,365300.0
2008-06-24 09:30:00,34.84,35.05,34.75,34.77,86300.0,16.2588,16.3568,16.2168,16.2261,86300.0
2008-06-24 09:35:00,34.76,34.84,34.75,34.82,59200.0,16.2214,16.2588,16.2168,16.2494,59200.0
2008-06-24 09:40:00,34.81,34.82,34.7,34.73,107100.0,16.2448,16.2494,16.1934,16.2074,107100.0
2008-06-24 09:45:00,34.73,34.76,34.69,34.69,64900.0,16.2074,16.2214,16.1888,16.1888,64900.0
2008-06-24 09:50:00,34.69,34.74,34.68,34.72,49700.0,16.1888,16.2121,16.1841,16.2028,49700.0
2008-06-24 09:55:00,34.71,34.71,34.65,34.65,58200.0,16.1981,16.1981,16.1701,16.1701,58200.0
2008-06-24 10:00:00,34.65,34.66,34.6,34.61,90300.0,16.1701,16.1748,16.1468,16.1514,90300.0
2008-06-24 10:05:00,34.61,34.64,34.55,34.56,106300.0,16.1514,16.1654,16.1234,16.1281,106300.0
2008-06-24 10:10:00,34.56,34.58,34.54,34.54,57900.0,16.1281,16.1374,16.1188,16.1188,57900.0
2008-06-24 10:15:00,34.54,34.59,34.53,34.59,75000.0,16.1188,16.1421,16.1141,16.1421,75000.0
2008-06-24 10:20:00,34.58,34.62,34.5,34.53,123400.0,16.1374,16.1561,16.1001,16.1141,123400.0
2008-06-24 10:25:00,34.53,34.57,34.53,34.54,60400.0,16.1141,16.1328,16.1141,16.1188,60400.0
2008-06-24 10:30:00,34.55,34.55,34.49,34.49,87700.0,16.1234,16.1234,16.0954,16.0954,87700.0
2008-06-24 10:35:00,34.5,34.52,34.49,34.51,44100.0,16.1001,16.1094,16.0954,16.1048,44100.0
2008-06-24 10:40:00,34.52,34.55,34.51,34.55,49700.0,16.1094,16.1234,16.1048,16.1234,49700.0
2008-06-24 10:45:00,34.55,34.6,34.53,34.6,55400.0,16.1234,16.1468,16.1141,16.1468,55400.0
2008-06-24 10:50:00,34.6,34.6,34.57,34.59,40600.0,16.1468,16.1468,16.1328,16.1421,40600.0
2008-06-24 10:55:00,34.58,34.64,34.57,34.58,90300.0,16.1374,16.1654,16.1328,16.1374,90300.0
2008-06-24 11:00:00,34.57,34.66,34.57,34.63,60900.0,16.1328,16.1748,16.1328,16.1608,60900.0
2008-06-24 11:05:00,34.62,34.71,34.58,34.7,130900.0,16.1561,16.1981,16.1374,16.1934,130900.0
2008-06-24 11:10:00,34.71,34.71,34.62,34.63,62600.0,16.1981,16.1981,16.1561,16.1608,62600.0
2008-06-24 11:15:00,34.62,34.73,34.62,34.72,131300.0,16.1561,16.2074,16.1561,16.2028,131300.0
2008-06-24 11:20:00,34.72,34.74,34.7,34.73,38900.0,16.2028,16.2121,16.1934,16.2074,38900.0
2008-06-24 11:25:00,34.74,34.76,34.72,34.76,35200.0,16.2121,16.2214,16.2028,16.2214,35200.0
2008-06-24 11:30:00,34.76,34.78,34.74,34.76,48100.0,16.2214,16.2308,16.2121,16.2214,48100.0
2008-06-24 11:35:00,34.75,34.78,34.73,34.76,54900.0,16.2168,16.2308,16.2074,16.2214,54900.0
2008-06-24 11:40:00,34.77,34.81,34.75,34.8,62500.0,16.2261,16.2448,16.2168,16.2401,62500.0
2008-06-24 11:45:00,34.8,34.83,34.79,34.82,46600.0,16.2401,16.2541,16.2354,16.2494,46600.0
2008-06-24 11:50:00,34.82,34.82,34.78,34.8,38600.0,16.2494,16.2494,16.2308,16.2401,38600.0
2008-06-24 11:55:00,34.8,34.83,34.8,34.82,36200.0,16.2401,16.2541,16.2401,16.2494,36200.0
2008-06-24 12:00:00,34.82,34.83,34.82,34.82,17800.0,16.2494,16.2541,16.2494,16.2494,17800.0
2008-06-24 12:05:00,34.82,34.87,34.82,34.85,54000.0,16.2494,16.2728,16.2494,16.2634,54000.0
2008-06-24 12:10:00,34.85,34.87,34.85,34.85,27400.0,16.2634,16.2728,16.2634,16.2634,27400.0
2008-06-24 12:15:00,34.85,34.88,34.84,34.85,25300.0,16.2634,16.2774,16.2588,16.2634,25300.0
2008-06-24 12:20:00,34.85,34.89,34.85,34.89,19500.0,16.2634,16.2821,16.2634,16.2821,19500.0
2008-06-24 12:25:00,34.88,34.92,34.88,34.9,32400.0,16.2774,16.2961,16.2774,16.2868,32400.0
2008-06-24 12:30:00,34.9,34.94,34.86,34.86,42200.0,16.2868,16.3054,16.2681,16.2681,42200.0
2008-06-24 12:35:00,34.85,34.88,34.85,34.87,43200.0,16.2634,16.2774,16.2634,16.2728,43200.0
2008-06-24 12:40:00,34.87,34.88,34.84,34.86,43600.0,16.2728,16.2774,16.2588,16.2681,43600.0
2008-06-24 12:45:00,34.87,34.87,34.83,34.83,21400.0,16.2728,16.2728,16.2541,16.2541,21400.0
2008-06-24 12:50:00,34.84,34.85,34.83,34.84,29700.0,16.2588,16.2634,16.2541,16.2588,29700.0
2008-06-24 12:55:00,34.84,34.86,34.84,34.86,12500.0,16.2588,16.2681,16.2588,16.2681,12500.0
2008-06-24 13:00:00,34.85,34.88,34.85,34.87,21100.0,16.2634,16.2774,16.2634,16.2728,21100.0
2008-06-24 13:05:00,34.86,34.89,34.86,34.88,27300.0,16.2681,16.2821,16.2681,16.2774,27300.0
2008-06-24 13:10:00,34.89,34.89,34.88,34.88,23100.0,16.2821,16.2821,16.2774,16.2774,23100.0
2008-06-24 13:15:00,34.89,34.89,34.87,34.89,23300.0,16.2821,16.2821,16.2728,16.2821,23300.0
2008-06-24 13:20:00,34.88,34.9,34.88,34.9,23200.0,16.2774,16.2868,16.2774,16.2868,23200.0
2008-06-24 13:25:00,34.9,34.9,34.89,34.89,19700.0,16.2868,16.2868,16.2821,16.2821,19700.0
2008-06-24 13:30:00,34.89,34.91,34.88,34.89,27600.0,16.2821,16.2914,16.2774,16.2821,27600.0
2008-06-24 13:35:00,34.9,34.91,34.89,34.9,25800.0,16.2868,16.2914,16.2821,16.2868,25800.0
2008-06-24 13:40:00,34.9,34.91,34.9,34.9,46400.0,16.2868,16.2914,16.2868,16.2868,46400.0
2008-06-24 13:45:00,34.9,34.93,34.9,34.92,58600.0,16.2868,16.3008,16.2868,16.2961,58600.0
2008-06-24 13:50:00,34.92,34.95,34.91,34.91,68400.0,16.2961,16.3101,16.2914,16.2914,68400.0
2008-06-24 13:55:00,34.92,34.92,34.91,34.92,32600.0,16.2961,16.2961,16.2914,16.2961,32600.0
2008-06-24 14:00:00,34.91,34.94,34.89,34.93,52100.0,16.2914,16.3054,16.2821,16.3008,52100.0
2008-06-24 14:05:00,34.92,34.93,34.88,34.88,34800.0,16.2961,16.3008,16.2774,16.2774,34800.0
2008-06-24 14:10:00,34.88,34.88,34.85,34.88,46200.0,16.2774,16.2774,16.2634,16.2774,46200.0
2008-06-24 14:15:00,34.87,34.88,34.87,34.88,25500.0,16.2728,16.2774,16.2728,16.2774,25500.0
2008-06-24 14:20:00,34.88,34.88,34.87,34.88,17800.0,16.2774,16.2774,16.2728,16.2774,17800.0
2008-06-24 14:25:00,34.88,34.9,34.87,34.89,27400.0,16.2774,16.2868,16.2728,16.2821,27400.0
2008-06-24 14:30:00,34.89,34.92,34.88,34.91,34000.0,16.2821,16.2961,16.2774,16.2914,34000.0
2008-06-24 14:35:00,34.9,34.95,34.9,34.93,37700.0,16.2868,16.3101,16.2868,16.3008,37700.0
2008-06-24 14:40:00,34.93,34.95,34.93,34.95,30300.0,16.3008,16.3101,16.3008,16.3101,30300.0
2008-06-24 14:45:00,34.94,34.96,34.92,34.95,64100.0,16.3054,16.3148,16.2961,16.3101,64100.0
2008-06-24 14:50:00,34.95,34.96,34.93,34.96,35600.0,16.3101,16.3148,16.3008,16.3148,35600.0
2008-06-24 14:55:00,34.96,35.0,34.96,34.99,43500.0,16.3148,16.3334,16.3148,16.3288,43500.0
2008-06-24 15:00:00,34.99,35.02,34.99,35.01,80400.0,16.3288,16.3428,16.3288,16.3381,80400.0
2008-06-24 15:05:00,35.0,35.01,34.98,34.98,82100.0,16.3334,16.3381,16.3241,16.3241,82100.0
2008-06-24 15:10:00,34.98,34.99,34.91,34.92,55200.0,16.3241,16.3288,16.2914,16.2961,55200.0
2008-06-24 15:15:00,34.92,34.92,34.86,34.87,89700.0,16.2961,16.2961,16.2681,16.2728,89700.0
2008-06-24 15:20:00,34.86,34.91,34.86,34.91,46600.0,16.2681,16.2914,16.2681,16.2914,46600.0
2008-06-24 15:25:00,34.9,34.93,34.89,34.93,56300.0,16.2868,16.3008,16.2821,16.3008,56300.0
2008-06-24 15:30:00,34.92,34.93,34.88,34.9,77000.0,16.2961,16.3008,16.2774,16.2868,77000.0
2008-06-24 15:35:00,34.9,34.91,34.88,34.91,97000.0,16.2868,16.2914,16.2774,16.2914,97000.0
2008-06-24 15:40:00,34.91,34.94,34.9,34.94,140500.0,16.2914,16.3054,16.2868,16.3054,140500.0
2008-06-24 15:45:00,34.94,34.96,34.92,34.95,124900.0,16.3054,16.3148,16.2961,16.3101,124900.0
2008-06-24 15:50:00,34.95,34.96,34.92,34.92,260600.0,16.3101,16.3148,16.2961,16.2961,260600.0
2008-06-24 15:55:00,34.93,34.96,34.91,34.95,211600.0,16.3008,16.3148,16.2914,16.3101,211600.0
2008-06-25 09:30:00,34.97,35.05,34.91,34.96,47900.0,16.3194,16.3568,16.2914,16.3148,47900.0
2008-06-25 09:35:00,34.98,35.0,34.86,34.92,26600.0,16.3241,16.3334,16.2681,16.2961,26600.0
2008-06-25 09:40:00,34.94,35.04,34.93,35.01,39000.0,16.3054,16.3521,16.3008,16.3381,39000.0
2008-06-25 09:45:00,35.01,35.07,35.01,35.04,57900.0,16.3381,16.3661,16.3381,16.3521,57900.0
2008-06-25 09:50:00,35.03,35.07,34.99,35.03,44300.0,16.3474,16.3661,16.3288,16.3474,44300.0
2008-06-25 09:55:00,35.03,35.03,34.99,35.0,37400.0,16.3474,16.3474,16.3288,16.3334,37400.0
2008-06-25 10:00:00,35.0,35.08,34.99,35.06,58900.0,16.3334,16.3708,16.3288,16.3614,58900.0
2008-06-25 10:05:00,35.06,35.14,35.06,35.13,65700.0,16.3614,16.3988,16.3614,16.3941,65700.0
2008-06-25 10:10:00,35.12,35.12,35.08,35.11,88200.0,16.3894,16.3894,16.3708,16.3848,88200.0
2008-06-25 10:15:00,35.1,35.14,35.08,35.13,43300.0,16.3801,16.3988,16.3708,16.3941,43300.0
2008-06-25 10:20:00,35.13,35.14,35.11,35.12,29100.0,16.3941,16.3988,16.3848,16.3894,29100.0
2008-06-25 10:25:00,35.11,35.14,35.09,35.1,38400.0,16.3848,16.3988,16.3754,16.3801,38400.0
2008-06-25 10:30:00,35.1,35.14,35.1,35.14,40500.0,16.3801,16.3988,16.3801,16.3988,40500.0
2008-06-25 10:35:00,35.14,35.17,35.12,35.15,65200.0,16.3988,16.4128,16.3894,16.4034,65200.0
2008-06-25 10:40:00,35.15,35.18,35.14,35.18,21700.0,16.4034,16.4174,16.3988,16.4174,21700.0
2008-06-25 10:45:00,35.19,35.21,35.16,35.2,45700.0,16.4221,16.4314,16.4081,16.4268,45700.0
2008-06-25 10:50:00,35.2,35.21,35.16,35.17,89500.0,16.4268,16.4314,16.4081,16.4128,89500.0
2008-06-25 10:55:00,35.17,35.18,35.12,35.13,59000.0,16.4128,16.4174,16.3894,16.3941,59000.0
2008-06-25 11:00:00,35.13,35.16,35.1,35.12,21800.0,16.3941,16.4081,16.3801,16.3894,21800.0
2008-06-25 11:05:00,35.12,35.16,35.12,35.15,21000.0,16.3894,16.4081,16.3894,16.4034,21000.0
2008-06-25 11:10:00,35.14,35.16,35.12,35.12,19700.0,16.3988,16.4081,16.3894,16.3894,19700.0
2008-06-25 11:15:00,35.11,35.12,35.1,35.1,21700.0,16.3848,16.3894,16.3801,16.3801,21700.0
2008-06-25 11:20:00,35.11,35.14,35.1,35.13,47300.0,16.3848,16.3988,16.3801,16.3941,47300.0
2008-06-25 11:25:00,35.13,35.16,35.12,35.15,30900.0,16.3941,16.4081,16.3894,16.4034,30900.0
2008-06-25 11:30:00,35.16,35.18,35.13,35.18,114600.0,16.4081,16.4174,16.3941,16.4174,114600.0
2008-06-25 11:35:00,35.18,35.21,35.16,35.17,52800.0,16.4174,16.4314,16.4081,16.4128,52800.0
2008-06-25 11:40:00,35.17,35.21,35.16,35.21,48500.0,16.4128,16.4314,16.4081,16.4314,48500.0
2008-06-25 11:45:00,35.2,35.22,35.2,35.22,17900.0,16.4268,16.4361,16.4268,16.4361,17900.0
2008-06-25 11:50:00,35.22,35.24,35.2,35.22,39200.0,16.4361,16.4454,16.4268,16.4361,39200.0
2008-06-25 11:55:00,35.22,35.24,35.2,35.21,24100.0,16.4361,16.4454,16.4268,16.4314,24100.0
2008-06-25 12:00:00,35.2,35.21,35.18,35.18,20600.0,16.4268,16.4314,16.4174,16.4174,20600.0
2008-06-25 12:05:00,35.18,35.19,35.16,35.18,18000.0,16.4174,16.4221,16.4081,16.4174,18000.0
2008-06-25 12:10:00,35.18,35.19,35.16,35.16,18600.0,16.4174,16.4221,16.4081,16.4081,18600.0
2008-06-25 12:15:00,35.15,35.16,35.13,35.14,48000.0,16.4034,16.4081,16.3941,16.3988,48000.0
2008-06-25 12:20:00,35.15,35.17,35.14,35.17,79000.0,16.4034,16.4128,16.3988,16.4128,79000.0
2008-06-25 12:25:00,35.17,35.18,35.16,35.17,14200.0,16.4128,16.4174,16.4081,16.4128,14200.0
2008-06-25 12:30:00,35.17,35.18,35.16,35.17,14900.0,16.4128,16.4174,16.4081,16.4128,14900.0
2008-06-25 12:35:00,35.18,35.2,35.17,35.19,21500.0,16.4174,16.4268,16.4128,16.4221,21500.0
2008-06-25 12:40:00,35.19,35.23,35.19,35.22,32300.0,16.4221,16.4408,16.4221,16.4361,32300.0
2008-06-25 12:45:00,35.21,35.22,35.2,35.21,14800.0,16.4314,16.4361,16.4268,16.4314,14800.0
2008-06-25 12:50:00,35.21,35.22,35.2,35.22,17900.0,16.4314,16.4361,16.4268,16.4361,17900.0
2008-06-25 12:55:00,35.21,35.22,35.19,35.21,16900.0,16.4314,16.4361,16.4221,16.4314,16900.0
2008-06-25 13:00:00,35.2,35.21,35.17,35.17,24900.0,16.4268,16.4314,16.4128,16.4128,24900.0
2008-06-25 13:05:00,35.18,35.18,35.16,35.17,7800.0,16.4174,16.4174,16.4081,16.4128,7800.0
2008-06-25 13:10:00,35.17,35.22,35.16,35.21,28500.0,16.4128,16.4361,16.4081,16.4314,28500.0
2008-06-25 13:15:00,35.21,35.23,35.21,35.21,18800.0,16.4314,16.4408,16.4314,16.4314,18800.0
2008-06-25 13:20:00,35.21,35.23,35.21,35.23,13500.0,16.4314,16.4408,16.4314,16.4408,13500.0
2008-06-25 13:25:00,35.23,35.23,35.2,35.2,11200.0,16.4408,16.4408,16.4268,16.4268,11200.0
2008-06-25 13:30:00,35.2,35.23,35.2,35.22,21500.0,16.4268,16.4408,16.4268,16.4361,21500.0
2008-06-25 13:35:00,35.23,35.23,35.22,35.23,8100.0,16.4408,16.4408,16.4361,16.4408,8100.0
2008-06-25 13:40:00,35.23,35.24,35.23,35.24,24800.0,16.4408,16.4454,16.4408,16.4454,24800.0
2008-06-25 13:45:00,35.24,35.24,35.23,35.24,4200.0,16.4454,16.4454,16.4408,16.4454,4200.0
2008-06-25 13:50:00,35.23,35.24,35.23,35.23,14200.0,16.4408,16.4454,16.4408,16.4408,14200.0
2008-06-25 13:55:00,35.23,35.24,35.19,35.19,22900.0,16.4408,16.4454,16.4221,16.4221,22900.0
2008-06-25 14:00:00,35.19,35.24,35.18,35.23,13600.0,16.4221,16.4454,16.4174,16.4408,13600.0
2008-06-25 14:05:00,35.24,35.25,35.22,35.22,38100.0,16.4454,16.4501,16.4361,16.4361,38100.0
2008-06-25 14:10:00,35.22,35.3,35.14,35.24,144300.0,16.4361,16.4734,16.3988,16.4454,144300.0
2008-06-25 14:15:00,35.25,35.34,35.19,35.32,70700.0,16.4501,16.4921,16.4221,16.4828,70700.0
2008-06-25 14:20:00,35.33,35.37,35.3,35.34,85200.0,16.4874,16.5061,16.4734,16.4921,85200.0
2008-06-25 14:25:00,35.34,35.35,35.3,35.32,38000.0,16.4921,16.4968,16.4734,16.4828,38000.0
2008-06-25 14:30:00,35.32,35.33,35.28,35.32,89300.0,16.4828,16.4874,16.4641,16.4828,89300.0
2008-06-25 14:35:00,35.32,35.37,35.3,35.33,155100.0,16.4828,16.5061,16.4734,16.4874,155100.0
2008-06-25 14:40:00,35.34,35.39,35.31,35.33,79400.0,16.4921,16.5154,16.4781,16.4874,79400.0
2008-06-25 14:45:00,35.32,35.34,35.27,35.33,81900.0,16.4828,16.4921,16.4594,16.4874,81900.0
2008-06-25 14:50:00,35.33,35.37,35.3,35.36,55700.0,16.4874,16.5061,16.4734,16.5014,55700.0
2008-06-25 14:55:00,35.37,35.39,35.33,35.38,65700.0,16.5061,16.5154,16.4874,16.5108,65700.0
2008-06-25 15:00:00,35.37,35.45,35.36,35.44,101200.0,16.5061,16.5434,16.5014,16.5388,101200.0
2008-06-25 15:05:00,35.43,35.46,35.4,35.46,83400.0,16.5341,16.5481,16.5201,16.5481,83400.0
2008-06-25 15:10:00,35.46,35.5,35.42,35.43,93000.0,16.5481,16.5668,16.5294,16.5341,93000.0
2008-06-25 15:15:00,35.43,35.47,35.4,35.4,45500.0,16.5341,16.5528,16.5201,16.5201,45500.0
2008-06-25 15:20:00,35.41,35.41,35.31,35.35,96300.0,16.5248,16.5248,16.4781,16.4968,96300.0
2008-06-25 15:25:00,35.36,35.37,35.28,35.31,87400.0,16.5014,16.5061,16.4641,16.4781,87400.0
2008-06-25 15:30:00,35.31,35.39,35.29,35.29,171800.0,16.4781,16.5154,16.4688,16.4688,171800.0
2008-06-25 15:35:00,35.29,35.35,35.28,35.32,131200.0,16.4688,16.4968,16.4641,16.4828,131200.0
2008-06-25 15:40:00,35.32,35.43,35.3,35.41,142200.0,16.4828,16.5341,16.4734,16.5248,142200.0
2008-06-25 15:45:00,35.4,35.47,35.4,35.42,150800.0,16.5201,16.5528,16.5201,16.5294,150800.0
2008-06-25 15:50:00,35.42,35.46,35.39,35.43,179900.0,16.5294,16.5481,16.5154,16.5341,179900.0
2008-06-25 15:55:00,35.42,35.45,35.38,35.41,213100.0,16.5294,16.5434,16.5108,16.5248,213100.0
2008-06-26 09:30:00,35.1,35.44,34.93,35.23,146400.0,16.3801,16.5388,16.3008,16.4408,146400.0
2008-06-26 09:35:00,35.22,35.24,35.19,35.23,33900.0,16.4361,16.4454,16.4221,16.4408,33900.0
2008-06-26 09:40:00,35.23,35.25,35.21,35.23,48600.0,16.4408,16.4501,16.4314,16.4408,48600.0
2008-06-26 09:45:00,35.23,35.27,35.21,35.23,52100.0,16.4408,16.4594,16.4314,16.4408,52100.0
2008-06-26 09:50:00,35.23,35.31,35.22,35.27,51300.0,16.4408,16.4781,16.4361,16.4594,51300.0
2008-06-26 09:55:00,35.27,35.27,35.2,35.27,59900.0,16.4594,16.4594,16.4268,16.4594,59900.0
2008-06-26 10:00:00,35.27,35.31,35.21,35.23,74300.0,16.4594,16.4781,16.4314,16.4408,74300.0
2008-06-26 10:05:00,35.23,35.25,35.15,35.19,54600.0,16.4408,16.4501,16.4034,16.4221,54600.0
2008-06-26 10:10:00,35.18,35.23,35.17,35.2,35400.0,16.4174,16.4408,16.4128,16.4268,35400.0
2008-06-26 10:15:00,35.2,35.21,35.14,35.21,43900.0,16.4268,16.4314,16.3988,16.4314,43900.0
2008-06-26 10:20:00,35.21,35.24,35.2,35.23,34600.0,16.4314,16.4454,16.4268,16.4408,34600.0
2008-06-26 10:25:00,35.23,35.26,35.22,35.24,53800.0,16.4408,16.4548,16.4361,16.4454,53800.0
2008-06-26 10:30:00,35.24,35.27,35.23,35.24,38500.0,16.4454,16.4594,16.4408,16.4454,38500.0
2008-06-26 10:35:00,35.23,35.24,35.19,35.19,60200.0,16.4408,16.4454,16.4221,16.4221,60200.0
2008-06-26 10:40:00,35.2,35.21,35.16,35.19,133100.0,16.4268,16.4314,16.4081,16.4221,133100.0
2008-06-26 10:45:00,35.19,35.2,35.15,35.15,63300.0,16.4221,16.4268,16.4034,16.4034,63300.0
2008-06-26 10:50:00,35.15,35.18,35.13,35.14,58600.0,16.4034,16.4174,16.3941,16.3988,58600.0
2008-06-26 10:55:00,35.14,35.16,35.12,35.14,48100.0,16.3988,16.4081,16.3894,16.3988,48100.0
2008-06-26 11:00:00,35.12,35.14,35.06,35.09,83500.0,16.3894,16.3988,16.3614,16.3754,83500.0
2008-06-26 11:05:00,35.09,35.15,35.08,35.15,175800.0,16.3754,16.4034,16.3708,16.4034,175800.0
2008-06-26 11:10:00,35.15,35.16,35.12,35.15,65700.0,16.4034,16.4081,16.3894,16.4034,65700.0
2008-06-26 11:15:00,35.15,35.19,35.13,35.13,77000.0,16.4034,16.4221,16.3941,16.3941,77000.0
2008-06-26 11:20:00,35.13,35.22,35.11,35.21,57200.0,16.3941,16.4361,16.3848,16.4314,57200.0
2008-06-26 11:25:00,35.21,35.26,35.21,35.26,42500.0,16.4314,16.4548,16.4314,16.4548,42500.0
2008-06-26 11:30:00,35.26,35.3,35.23,35.25,49300.0,16.4548,16.4734,16.4408,16.4501,49300.0
2008-06-26 11:35:00,35.24,35.24,35.14,35.16,51300.0,16.4454,16.4454,16.3988,16.4081,51300.0
2008-06-26 11:40:00,35.16,35.19,35.15,35.18,20500.0,16.4081,16.4221,16.4034,16.4174,20500.0
2008-06-26 11:45:00,35.19,35.24,35.18,35.23,42500.0,16.4221,16.4454,16.4174,16.4408,42500.0
2008-06-26 11:50:00,35.22,35.24,35.2,35.2,37600.0,16.4361,16.4454,16.4268,16.4268,37600.0
2008-06-26 11:55:00,35.2,35.25,35.2,35.21,18300.0,16.4268,16.4501,16.4268,16.4314,18300.0
2008-06-26 12:00:00,35.2,35.22,35.2,35.21,20100.0,16.4268,16.4361,16.4268,16.4314,20100.0
2008-06-26 12:05:00,35.21,35.23,35.18,35.2,165800.0,16.4314,16.4408,16.4174,16.4268,165800.0
2008-06-26 12:10:00,35.21,35.21,35.14,35.14,55000.0,16.4314,16.4314,16.3988,16.3988,55000.0
2008-06-26 12:15:00,35.14,35.16,35.13,35.15,26800.0,16.3988,16.4081,16.3941,16.4034,26800.0
2008-06-26 12:20:00,35.15,35.17,35.15,35.15,42700.0,16.4034,16.4128,16.4034,16.4034,42700.0
2008-06-26 12:25:00,35.15,35.15,35.1,35.12,43000.0,16.4034,16.4034,16.3801,16.3894,43000.0
2008-06-26 12:30:00,35.12,35.13,35.04,35.06,107800.0,16.3894,16.3941,16.3521,16.3614,107800.0
2008-06-26 12:35:00,35.06,35.06,35.01,35.02,24300.0,16.3614,16.3614,16.3381,16.3428,24300.0
2008-06-26 12:40:00,35.01,35.01,35.0,35.0,13100.0,16.3381,16.3381,16.3334,16.3334,13100.0
2008-06-26 12:45:00,35.0,35.02,34.99,34.99,45100.0,16.3334,16.3428,16.3288,16.3288,45100.0
2008-06-26 12:50:00,34.99,35.02,34.97,35.01,39900.0,16.3288,16.3428,16.3194,16.3381,39900.0
2008-06-26 12:55:00,35.0,35.01,34.95,34.97,40600.0,16.3334,16.3381,16.3101,16.3194,40600.0
2008-06-26 13:00:00,34.96,35.0,34.95,35.0,24600.0,16.3148,16.3334,16.3101,16.3334,24600.0
2008-06-26 13:05:00,35.0,35.01,34.96,34.99,23200.0,16.3334,16.3381,16.3148,16.3288,23200.0
2008-06-26 13:10:00,34.99,35.0,34.95,34.98,31400.0,16.3288,16.3334,16.3101,16.3241,31400.0
2008-06-26 13:15:00,34.97,34.98,34.95,34.97,28200.0,16.3194,16.3241,16.3101,16.3194,28200.0
2008-06-26 13:20:00,34.97,34.97,34.94,34.94,19900.0,16.3194,16.3194,16.3054,16.3054,19900.0
2008-06-26 13:25:00,34.93,34.94,34.9,34.93,51800.0,16.3008,16.3054,16.2868,16.3008,51800.0
2008-06-26 13:30:00,34.93,34.94,34.91,34.91,19400.0,16.3008,16.3054,16.2914,16.2914,19400.0
2008-06-26 13:35:00,34.92,34.93,34.91,34.93,23400.0,16.2961,16.3008,16.2914,16.3008,23400.0
2008-06-26 13:40:00,34.92,34.93,34.92,34.92,4700.0,16.2961,16.3008,16.2961,16.2961,4700.0
2008-06-26 13:45:00,34.92,34.94,34.92,34.94,24600.0,16.2961,16.3054,16.2961,16.3054,24600.0
2008-06-26 13:50:00,34.93,34.99,34.93,34.99,27300.0,16.3008,16.3288,16.3008,16.3288,27300.0
2008-06-26 13:55:00,34.99,35.05,34.99,35.05,40500.0,16.3288,16.3568,16.3288,16.3568,40500.0
2008-06-26 14:00:00,35.05,35.08,35.04,35.08,28000.0,16.3568,16.3708,16.3521,16.3708,28000.0
2008-06-26 14:05:00,35.07,35.09,35.04,35.08,67700.0,16.3661,16.3754,16.3521,16.3708,67700.0
2008-06-26 14:10:00,35.08,35.09,34.98,35.0,149000.0,16.3708,16.3754,16.3241,16.3334,149000.0
2008-06-26 14:15:00,35.0,35.02,34.99,35.0,61800.0,16.3334,16.3428,16.3288,16.3334,61800.0
2008-06-26 14:20:00,35.0,35.0,34.99,35.0,42000.0,16.3334,16.3334,16.3288,16.3334,42000.0
2008-06-26 14:25:00,35.0,35.24,34.98,34.98,54500.0,16.3334,16.4454,16.3241,16.3241,54500.0
2008-06-26 14:30:00,34.98,34.99,34.93,34.93,44600.0,16.3241,16.3288,16.3008,16.3008,44600.0
2008-06-26 14:35:00,34.93,34.94,34.86,34.89,76400.0,16.3008,16.3054,16.2681,16.2821,76400.0
2008-06-26 14:40:00,34.89,34.9,34.81,34.83,110600.0,16.2821,16.2868,16.2448,16.2541,110600.0
2008-06-26 14:45:00,34.82,34.84,34.81,34.82,97000.0,16.2494,16.2588,16.2448,16.2494,97000.0
2008-06-26 14:50:00,34.83,34.83,34.78,34.78,110500.0,16.2541,16.2541,16.2308,16.2308,110500.0
2008-06-26 14:55:00,34.78,34.79,34.71,34.72,200100.0,16.2308,16.2354,16.1981,16.2028,200100.0
2008-06-26 15:00:00,34.71,34.76,34.71,34.75,280100.0,16.1981,16.2214,16.1981,16.2168,280100.0
2008-06-26 15:05:00,34.75,34.76,34.71,34.71,130400.0,16.2168,16.2214,16.1981,16.1981,130400.0
2008-06-26 15:10:00,34.71,34.75,34.71,34.74,231000.0,16.1981,16.2168,16.1981,16.2121,231000.0
2008-06-26 15:15:00,34.74,34.82,34.74,34.8,84900.0,16.2121,16.2494,16.2121,16.2401,84900.0
2008-06-26 15:20:00,34.79,34.82,34.78,34.82,95400.0,16.2354,16.2494,16.2308,16.2494,95400.0
2008-06-26 15:25:00,34.81,34.87,34.81,34.83,195900.0,16.2448,16.2728,16.2448,16.2541,195900.0
2008-06-26 15:30:00,34.82,34.83,34.79,34.8,158500.0,16.2494,16.2541,16.2354,16.2401,158500.0
2008-06-26 15:35:00,34.8,34.83,34.79,34.8,240600.0,16.2401,16.2541,16.2354,16.2401,240600.0
2008-06-26 15:40:00,34.8,34.81,34.73,34.74,228600.0,16.2401,16.2448,16.2074,16.2121,228600.0
2008-06-26 15:45:00,34.75,34.8,34.72,34.75,266700.0,16.2168,16.2401,16.2028,16.2168,266700.0
2008-06-26 15:50:00,34.75,34.76,34.66,34.69,432000.0,16.2168,16.2214,16.1748,16.1888,432000.0
2008-06-26 15:55:00,34.69,34.71,34.68,34.7,472600.0,16.1888,16.1981,16.1841,16.1934,472600.0
2008-06-27 09:30:00,34.75,34.94,34.75,34.86,103900.0,16.2168,16.3054,16.2168,16.2681,103900.0
2008-06-27 09:35:00,34.88,35.01,34.88,34.92,90700.0,16.2774,16.3381,16.2774,16.2961,90700.0
2008-06-27 09:40:00,34.92,34.93,34.7,34.78,84500.0,16.2961,16.3008,16.1934,16.2308,84500.0
2008-06-27 09:45:00,34.78,34.9,34.77,34.86,75800.0,16.2308,16.2868,16.2261,16.2681,75800.0
2008-06-27 09:50:00,34.85,34.93,34.82,34.83,58000.0,16.2634,16.3008,16.2494,16.2541,58000.0
2008-06-27 09:55:00,34.83,34.84,34.7,34.71,85500.0,16.2541,16.2588,16.1934,16.1981,85500.0
2008-06-27 10:00:00,34.72,34.79,34.66,34.78,59300.0,16.2028,16.2354,16.1748,16.2308,59300.0
2008-06-27 10:05:00,34.78,34.79,34.71,34.79,55600.0,16.2308,16.2354,16.1981,16.2354,55600.0
2008-06-27 10:10:00,34.77,34.78,34.66,34.68,51300.0,16.2261,16.2308,16.1748,16.1841,51300.0
2008-06-27 10:15:00,34.68,34.78,34.68,34.76,163200.0,16.1841,16.2308,16.1841,16.2214,163200.0
2008-06-27 10:20:00,34.76,34.76,34.69,34.73,136300.0,16.2214,16.2214,16.1888,16.2074,136300.0
2008-06-27 10:25:00,34.73,34.77,34.71,34.76,126700.0,16.2074,16.2261,16.1981,16.2214,126700.0
2008-06-27 10:30:00,34.76,34.84,34.76,34.83,78800.0,16.2214,16.2588,16.2214,16.2541,78800.0
2008-06-27 10:35:00,34.83,34.83,34.75,34.8,67800.0,16.2541,16.2541,16.2168,16.2401,67800.0
2008-06-27 10:40:00,34.81,34.82,34.71,34.72,67000.0,16.2448,16.2494,16.1981,16.2028,67000.0
2008-06-27 10:45:00,34.71,34.71,34.67,34.67,49100.0,16.1981,16.1981,16.1794,16.1794,49100.0
2008-06-27 10:50:00,34.67,34.68,34.61,34.61,54000.0,16.1794,16.1841,16.1514,16.1514,54000.0
2008-06-27 10:55:00,34.62,34.65,34.6,34.6,46900.0,16.1561,16.1701,16.1468,16.1468,46900.0
2008-06-27 11:00:00,34.6,34.62,34.57,34.62,54700.0,16.1468,16.1561,16.1328,16.1561,54700.0
2008-06-27 11:05:00,34.62,34.64,34.61,34.62,94100.0,16.1561,16.1654,16.1514,16.1561,94100.0
2008-06-27 11:10:00,34.63,34.68,34.62,34.66,83400.0,16.1608,16.1841,16.1561,16.1748,83400.0
2008-06-27 11:15:00,34.66,34.68,34.65,34.67,63400.0,16.1748,16.1841,16.1701,16.1794,63400.0
2008-06-27 11:20:00,34.67,34.69,34.62,34.65,88300.0,16.1794,16.1888,16.1561,16.1701,88300.0
2008-06-27 11:25:00,34.64,34.68,34.63,34.67,69300.0,16.1654,16.1841,16.1608,16.1794,69300.0
2008-06-27 11:30:00,34.67,34.71,34.67,34.69,50300.0,16.1794,16.1981,16.1794,16.1888,50300.0
2008-06-27 11:35:00,34.7,34.7,34.69,34.69,40800.0,16.1934,16.1934,16.1888,16.1888,40800.0
2008-06-27 11:40:00,34.69,34.7,34.66,34.66,30800.0,16.1888,16.1934,16.1748,16.1748,30800.0
2008-06-27 11:45:00,34.67,34.67,34.64,34.64,34800.0,16.1794,16.1794,16.1654,16.1654,34800.0
2008-06-27 11:50:00,34.64,34.66,34.6,34.61,35900.0,16.1654,16.1748,16.1468,16.1514,35900.0
2008-06-27 11:55:00,34.61,34.61,34.58,34.58,26600.0,16.1514,16.1514,16.1374,16.1374,26600.0
2008-06-27 12:00:00,34.57,34.61,34.57,34.61,14600.0,16.1328,16.1514,16.1328,16.1514,14600.0
2008-06-27 12:05:00,34.61,34.64,34.6,34.64,25900.0,16.1514,16.1654,16.1468,16.1654,25900.0
2008-06-27 12:10:00,34.63,34.65,34.62,34.65,20000.0,16.1608,16.1701,16.1561,16.1701,20000.0
2008-06-27 12:15:00,34.64,34.66,34.63,34.63,17700.0,16.1654,16.1748,16.1608,16.1608,17700.0
2008-06-27 12:20:00,34.63,34.64,34.59,34.6,26600.0,16.1608,16.1654,16.1421,16.1468,26600.0
2008-06-27 12:25:00,34.6,34.61,34.59,34.59,14000.0,16.1468,16.1514,16.1421,16.1421,14000.0
2008-06-27 12:30:00,34.6,34.6,34.58,34.58,16000.0,16.1468,16.1468,16.1374,16.1374,16000.0
2008-06-27 12:35:00,34.58,34.6,34.55,34.57,55000.0,16.1374,16.1468,16.1234,16.1328,55000.0
2008-06-27 12:40:00,34.57,34.58,34.53,34.53,31600.0,16.1328,16.1374,16.1141,16.1141,31600.0
2008-06-27 12:45:00,34.53,34.55,34.53,34.54,28200.0,16.1141,16.1234,16.1141,16.1188,28200.0
2008-06-27 12:50:00,34.54,34.55,34.52,34.53,72800.0,16.1188,16.1234,16.1094,16.1141,72800.0
2008-06-27 12:55:00,34.53,34.56,34.52,34.55,36700.0,16.1141,16.1281,16.1094,16.1234,36700.0
2008-06-27 13:00:00,34.54,34.56,34.52,34.53,36400.0,16.1188,16.1281,16.1094,16.1141,36400.0
2008-06-27 13:05:00,34.53,34.55,34.5,34.51,16800.0,16.1141,16.1234,16.1001,16.1048,16800.0
2008-06-27 13:10:00,34.51,34.51,34.45,34.49,188400.0,16.1048,16.1048,16.0768,16.0954,188400.0
2008-06-27 13:15:00,34.5,34.51,34.46,34.46,28800.0,16.1001,16.1048,16.0814,16.0814,28800.0
2008-06-27 13:20:00,34.47,34.49,34.46,34.48,31600.0,16.0861,16.0954,16.0814,16.0908,31600.0
2008-06-27 13:25:00,34.48,34.49,34.48,34.49,39100.0,16.0908,16.0954,16.0908,16.0954,39100.0
2008-06-27 13:30:00,34.49,34.54,34.48,34.53,81900.0,16.0954,16.1188,16.0908,16.1141,81900.0
2008-06-27 13:35:00,34.53,34.55,34.51,34.54,78700.0,16.1141,16.1234,16.1048,16.1188,78700.0
2008-06-27 13:40:00,34.54,34.55,34.53,34.54,44000.0,16.1188,16.1234,16.1141,16.1188,44000.0
2008-06-27 13:45:00,34.54,34.55,34.53,34.55,17600.0,16.1188,16.1234,16.1141,16.1234,17600.0
2008-06-27 13:50:00,34.54,34.56,34.52,34.55,37000.0,16.1188,16.1281,16.1094,16.1234,37000.0
2008-06-27 13:55:00,34.55,34.57,34.55,34.55,23500.0,16.1234,16.1328,16.1234,16.1234,23500.0
2008-06-27 14:00:00,34.56,34.57,34.55,34.57,22500.0,16.1281,16.1328,16.1234,16.1328,22500.0
2008-06-27 14:05:00,34.56,34.58,34.54,34.56,54000.0,16.1281,16.1374,16.1188,16.1281,54000.0
2008-06-27 14:10:00,34.56,34.56,34.54,34.55,14500.0,16.1281,16.1281,16.1188,16.1234,14500.0
2008-06-27 14:15:00,34.56,34.57,34.52,34.54,49000.0,16.1281,16.1328,16.1094,16.1188,49000.0
2008-06-27 14:20:00,34.55,34.59,34.55,34.59,61700.0,16.1234,16.1421,16.1234,16.1421,61700.0
2008-06-27 14:25:00,34.58,34.6,34.57,34.6,78400.0,16.1374,16.1468,16.1328,16.1468,78400.0
2008-06-27 14:30:00,34.6,34.61,34.59,34.6,167700.0,16.1468,16.1514,16.1421,16.1468,167700.0
2008-06-27 14:35:00,34.6,34.6,34.56,34.59,104200.0,16.1468,16.1468,16.1281,16.1421,104200.0
2008-06-27 14:40:00,34.6,34.62,34.55,34.56,196600.0,16.1468,16.1561,16.1234,16.1281,196600.0
2008-06-27 14:45:00,34.56,34.58,34.55,34.55,32700.0,16.1281,16.1374,16.1234,16.1234,32700.0
2008-06-27 14:50:00,34.56,34.57,34.55,34.56,18000.0,16.1281,16.1328,16.1234,16.1281,18000.0
2008-06-27 14:55:00,34.57,34.57,34.52,34.55,54400.0,16.1328,16.1328,16.1094,16.1234,54400.0
2008-06-27 15:00:00,34.56,34.56,34.5,34.51,82900.0,16.1281,16.1281,16.1001,16.1048,82900.0
2008-06-27 15:05:00,34.51,34.53,34.48,34.51,80200.0,16.1048,16.1141,16.0908,16.1048,80200.0
2008-06-27 15:10:00,34.51,34.52,34.44,34.45,179500.0,16.1048,16.1094,16.0721,16.0768,179500.0
2008-06-27 15:15:00,34.46,34.46,34.4,34.4,53700.0,16.0814,16.0814,16.0534,16.0534,53700.0
2008-06-27 15:20:00,34.4,34.41,34.37,34.39,66200.0,16.0534,16.0581,16.0394,16.0488,66200.0
2008-06-27 15:25:00,34.38,34.39,34.35,34.36,83300.0,16.0441,16.0488,16.0301,16.0348,83300.0
2008-06-27 15:30:00,34.35,34.36,34.35,34.35,72400.0,16.0301,16.0348,16.0301,16.0301,72400.0
2008-06-27 15:35:00,34.36,34.4,34.35,34.39,106300.0,16.0348,16.0534,16.0301,16.0488,106300.0
2008-06-27 15:40:00,34.4,34.44,34.39,34.42,321700.0,16.0534,16.0721,16.0488,16.0628,321700.0
2008-06-27 15:45:00,34.43,34.43,34.39,34.41,186000.0,16.0674,16.0674,16.0488,16.0581,186000.0
2008-06-27 15:50:00,34.41,34.42,34.39,34.4,161200.0,16.0581,16.0628,16.0488,16.0534,161200.0
2008-06-27 15:55:00,34.4,34.43,34.35,34.43,330500.0,16.0534,16.0674,16.0301,16.0674,330500.0
2008-06-30 09:30:00,34.41,34.45,34.32,34.4,64400.0,16.0581,16.0768,16.0161,16.0534,64400.0
2008-06-30 09:35:00,34.37,34.4,34.28,34.34,54400.0,16.0394,16.0534,15.9974,16.0254,54400.0
2008-06-30 09:40:00,34.35,34.37,34.3,34.35,107700.0,16.0301,16.0394,16.0068,16.0301,107700.0
2008-06-30 09:45:00,34.36,34.47,34.36,34.45,104200.0,16.0348,16.0861,16.0348,16.0768,104200.0
2008-06-30 09:50:00,34.46,34.5,34.43,34.49,129900.0,16.0814,16.1001,16.0674,16.0954,129900.0
2008-06-30 09:55:00,34.5,34.54,34.47,34.48,169400.0,16.1001,16.1188,16.0861,16.0908,169400.0
2008-06-30 10:00:00,34.49,34.49,34.42,34.42,69900.0,16.0954,16.0954,16.0628,16.0628,69900.0
2008-06-30 10:05:00,34.42,34.49,34.42,34.45,197600.0,16.0628,16.0954,16.0628,16.0768,197600.0
2008-06-30 10:10:00,34.45,34.45,34.37,34.37,70300.0,16.0768,16.0768,16.0394,16.0394,70300.0
2008-06-30 10:15:00,34.38,34.45,34.36,34.41,55900.0,16.0441,16.0768,16.0348,16.0581,55900.0
2008-06-30 10:20:00,34.4,34.51,34.4,34.48,83000.0,16.0534,16.1048,16.0534,16.0908,83000.0
2008-06-30 10:25:00,34.48,34.52,34.47,34.49,35000.0,16.0908,16.1094,16.0861,16.0954,35000.0
2008-06-30 10:30:00,34.48,34.5,34.46,34.48,44000.0,16.0908,16.1001,16.0814,16.0908,44000.0
2008-06-30 10:35:00,34.47,34.56,34.47,34.56,56600.0,16.0861,16.1281,16.0861,16.1281,56600.0
2008-06-30 10:40:00,34.55,34.56,34.54,34.55,18300.0,16.1234,16.1281,16.1188,16.1234,18300.0
2008-06-30 10:45:00,34.55,34.57,34.53,34.55,44700.0,16.1234,16.1328,16.1141,16.1234,44700.0
2008-06-30 10:50:00,34.54,34.59,34.53,34.59,33700.0,16.1188,16.1421,16.1141,16.1421,33700.0
2008-06-30 10:55:00,34.58,34.63,34.58,34.6,47300.0,16.1374,16.1608,16.1374,16.1468,47300.0
2008-06-30 11:00:00,34.61,34.62,34.58,34.61,56100.0,16.1514,16.1561,16.1374,16.1514,56100.0
2008-06-30 11:05:00,34.61,34.62,34.59,34.6,19400.0,16.1514,16.1561,16.1421,16.1468,19400.0
2008-06-30 11:10:00,34.61,34.63,34.59,34.61,46200.0,16.1514,16.1608,16.1421,16.1514,46200.0
2008-06-30 11:15:00,34.6,34.66,34.59,34.65,62300.0,16.1468,16.1748,16.1421,16.1701,62300.0
2008-06-30 11:20:00,34.64,34.65,34.6,34.62,61900.0,16.1654,16.1701,16.1468,16.1561,61900.0
2008-06-30 11:25:00,34.62,34.65,34.61,34.64,65600.0,16.1561,16.1701,16.1514,16.1654,65600.0
2008-06-30 11:30:00,34.64,34.66,34.62,34.64,45600.0,16.1654,16.1748,16.1561,16.1654,45600.0
2008-06-30 11:35:00,34.63,34.65,34.61,34.62,20700.0,16.1608,16.1701,16.1514,16.1561,20700.0
2008-06-30 11:40:00,34.63,34.67,34.62,34.66,24000.0,16.1608,16.1794,16.1561,16.1748,24000.0
2008-06-30 11:45:00,34.66,34.68,34.65,34.66,34100.0,16.1748,16.1841,16.1701,16.1748,34100.0
2008-06-30 11:50:00,34.67,34.7,34.66,34.7,46700.0,16.1794,16.1934,16.1748,16.1934,46700.0
2008-06-30 11:55:00,34.7,34.73,34.69,34.73,35800.0,16.1934,16.2074,16.1888,16.2074,35800.0
2008-06-30 12:00:00,34.73,34.73,34.7,34.7,35400.0,16.2074,16.2074,16.1934,16.1934,35400.0
2008-06-30 12:05:00,34.7,34.71,34.67,34.68,32800.0,16.1934,16.1981,16.1794,16.1841,32800.0
2008-06-30 12:10:00,34.68,34.7,34.67,34.68,30600.0,16.1841,16.1934,16.1794,16.1841,30600.0
2008-06-30 12:15:00,34.67,34.7,34.66,34.66,30900.0,16.1794,16.1934,16.1748,16.1748,30900.0
2008-06-30 12:20:00,34.67,34.74,34.66,34.69,84200.0,16.1794,16.2121,16.1748,16.1888,84200.0
2008-06-30 12:25:00,34.69,34.71,34.68,34.7,17100.0,16.1888,16.1981,16.1841,16.1934,17100.0
2008-06-30 12:30:00,34.69,34.71,34.69,34.71,14200.0,16.1888,16.1981,16.1888,16.1981,14200.0
2008-06-30 12:35:00,34.71,34.72,34.66,34.68,45800.0,16.1981,16.2028,16.1748,16.1841,45800.0
2008-06-30 12:40:00,34.68,34.7,34.67,34.7,29400.0,16.1841,16.1934,16.1794,16.1934,29400.0
2008-06-30 12:45:00,34.69,34.73,34.69,34.72,35800.0,16.1888,16.2074,16.1888,16.2028,35800.0
2008-06-30 12:50:00,34.73,34.78,34.72,34.77,23200.0,16.2074,16.2308,16.2028,16.2261,23200.0
2008-06-30 12:55:00,34.77,34.79,34.76,34.79,30900.0,16.2261,16.2354,16.2214,16.2354,30900.0
2008-06-30 13:00:00,34.79,34.81,34.78,34.8,21400.0,16.2354,16.2448,16.2308,16.2401,21400.0
2008-06-30 13:05:00,34.79,34.8,34.73,34.74,21300.0,16.2354,16.2401,16.2074,16.2121,21300.0
2008-06-30 13:10:00,34.74,34.78,34.73,34.75,24800.0,16.2121,16.2308,16.2074,16.2168,24800.0
2008-06-30 13:15:00,34.74,34.75,34.69,34.7,45500.0,16.2121,16.2168,16.1888,16.1934,45500.0
2008-06-30 13:20:00,34.71,34.74,34.68,34.71,38600.0,16.1981,16.2121,16.1841,16.1981,38600.0
2008-06-30 13:25:00,34.72,34.74,34.69,34.71,38100.0,16.2028,16.2121,16.1888,16.1981,38100.0
2008-06-30 13:30:00,34.7,34.73,34.68,34.69,44800.0,16.1934,16.2074,16.1841,16.1888,44800.0
2008-06-30 13:35:00,34.69,34.73,34.69,34.7,41300.0,16.1888,16.2074,16.1888,16.1934,41300.0
2008-06-30 13:40:00,34.7,34.7,34.67,34.7,23200.0,16.1934,16.1934,16.1794,16.1934,23200.0
2008-06-30 13:45:00,34.69,34.7,34.65,34.69,24600.0,16.1888,16.1934,16.1701,16.1888,24600.0
2008-06-30 13:50:00,34.69,34.74,34.69,34.73,65200.0,16.1888,16.2121,16.1888,16.2074,65200.0
2008-06-30 13:55:00,34.73,34.79,34.73,34.79,76900.0,16.2074,16.2354,16.2074,16.2354,76900.0
2008-06-30 14:00:00,34.79,34.81,34.78,34.79,40600.0,16.2354,16.2448,16.2308,16.2354,40600.0
2008-06-30 14:05:00,34.79,34.81,34.77,34.78,66800.0,16.2354,16.2448,16.2261,16.2308,66800.0
2008-06-30 14:10:00,34.78,34.85,34.78,34.85,48600.0,16.2308,16.2634,16.2308,16.2634,48600.0
2008-06-30 14:15:00,34.85,34.86,34.84,34.85,32800.0,16.2634,16.2681,16.2588,16.2634,32800.0
2008-06-30 14:20:00,34.85,34.89,34.85,34.89,35200.0,16.2634,16.2821,16.2634,16.2821,35200.0
2008-06-30 14:25:00,34.88,34.91,34.88,34.89,32900.0,16.2774,16.2914,16.2774,16.2821,32900.0
2008-06-30 14:30:00,34.89,34.91,34.89,34.9,25100.0,16.2821,16.2914,16.2821,16.2868,25100.0
2008-06-30 14:35:00,34.9,34.92,34.86,34.87,82600.0,16.2868,16.2961,16.2681,16.2728,82600.0
2008-06-30 14:40:00,34.87,34.89,34.86,34.86,54600.0,16.2728,16.2821,16.2681,16.2681,54600.0
2008-06-30 14:45:00,34.86,34.88,34.85,34.86,64700.0,16.2681,16.2774,16.2634,16.2681,64700.0
2008-06-30 14:50:00,34.86,34.9,34.86,34.9,30000.0,16.2681,16.2868,16.2681,16.2868,30000.0
2008-06-30 14:55:00,34.89,34.9,34.88,34.89,30400.0,16.2821,16.2868,16.2774,16.2821,30400.0
2008-06-30 15:00:00,34.89,34.91,34.88,34.9,43300.0,16.2821,16.2914,16.2774,16.2868,43300.0
2008-06-30 15:05:00,34.91,34.98,34.91,34.97,132400.0,16.2914,16.3241,16.2914,16.3194,132400.0
2008-06-30 15:10:00,34.98,35.02,34.97,35.01,84600.0,16.3241,16.3428,16.3194,16.3381,84600.0
2008-06-30 15:15:00,35.01,35.01,34.99,34.99,98600.0,16.3381,16.3381,16.3288,16.3288,98600.0
2008-06-30 15:20:00,34.99,35.03,34.99,35.02,62800.0,16.3288,16.3474,16.3288,16.3428,62800.0
2008-06-30 15:25:00,35.02,35.04,35.01,35.04,132300.0,16.3428,16.3521,16.3381,16.3521,132300.0
2008-06-30 15:30:00,35.03,35.04,34.98,35.0,57500.0,16.3474,16.3521,16.3241,16.3334,57500.0
2008-06-30 15:35:00,34.99,35.06,34.99,35.06,55900.0,16.3288,16.3614,16.3288,16.3614,55900.0
2008-06-30 15:40:00,35.06,35.13,35.06,35.08,149700.0,16.3614,16.3941,16.3614,16.3708,149700.0
2008-06-30 15:45:00,35.08,35.09,35.01,35.04,139200.0,16.3708,16.3754,16.3381,16.3521,139200.0
2008-06-30 15:50:00,35.04,35.04,34.94,34.96,169000.0,16.3521,16.3521,16.3054,16.3148,169000.0
2008-06-30 15:55:00,34.96,34.97,34.88,34.91,245600.0,16.3148,16.3194,16.2774,16.2914,245600.0
2008-07-01 09:30:00,34.6,34.77,34.59,34.7,93300.0,16.1468,16.2261,16.1421,16.1934,93300.0
2008-07-01 09:35:00,34.69,34.78,34.67,34.78,102800.0,16.1888,16.2308,16.1794,16.2308,102800.0
2008-07-01 09:40:00,34.78,34.87,34.76,34.77,93500.0,16.2308,16.2728,16.2214,16.2261,93500.0
2008-07-01 09:45:00,34.78,34.9,34.77,34.88,44300.0,16.2308,16.2868,16.2261,16.2774,44300.0
2008-07-01 09:50:00,34.9,34.9,34.87,34.89,46800.0,16.2868,16.2868,16.2728,16.2821,46800.0
2008-07-01 09:55:00,34.89,34.97,34.87,34.97,49200.0,16.2821,16.3194,16.2728,16.3194,49200.0
2008-07-01 10:00:00,34.97,35.12,34.88,34.95,178100.0,16.3194,16.3894,16.2774,16.3101,178100.0
2008-07-01 10:05:00,34.95,35.08,34.93,35.04,77300.0,16.3101,16.3708,16.3008,16.3521,77300.0
2008-07-01 10:10:00,35.02,35.1,35.0,35.09,40800.0,16.3428,16.3801,16.3334,16.3754,40800.0
2008-07-01 10:15:00,35.1,35.15,35.05,35.14,74500.0,16.3801,16.4034,16.3568,16.3988,74500.0
2008-07-01 10:20:00,35.14,35.18,35.13,35.16,60600.0,16.3988,16.4174,16.3941,16.4081,60600.0
2008-07-01 10:25:00,35.16,35.21,35.15,35.21,49000.0,16.4081,16.4314,16.4034,16.4314,49000.0
2008-07-01 10:30:00,35.21,35.22,35.19,35.2,43000.0,16.4314,16.4361,16.4221,16.4268,43000.0
2008-07-01 10:35:00,35.19,35.28,35.19,35.25,59600.0,16.4221,16.4641,16.4221,16.4501,59600.0
2008-07-01 10:40:00,35.25,35.26,35.17,35.17,52700.0,16.4501,16.4548,16.4128,16.4128,52700.0
2008-07-01 10:45:00,35.17,35.19,35.12,35.19,55900.0,16.4128,16.4221,16.3894,16.4221,55900.0
2008-07-01 10:50:00,35.19,35.19,35.14,35.15,48400.0,16.4221,16.4221,16.3988,16.4034,48400.0
2008-07-01 10:55:00,35.15,35.16,35.12,35.14,44700.0,16.4034,16.4081,16.3894,16.3988,44700.0
2008-07-01 11:00:00,35.14,35.17,35.12,35.12,46500.0,16.3988,16.4128,16.3894,16.3894,46500.0
2008-07-01 11:05:00,35.13,35.15,35.09,35.09,31000.0,16.3941,16.4034,16.3754,16.3754,31000.0
2008-07-01 11:10:00,35.09,35.11,35.05,35.07,41600.0,16.3754,16.3848,16.3568,16.3661,41600.0
2008-07-01 11:15:00,35.07,35.08,35.03,35.04,26800.0,16.3661,16.3708,16.3474,16.3521,26800.0
2008-07-01 11:20:00,35.05,35.08,35.03,35.06,33400.0,16.3568,16.3708,16.3474,16.3614,33400.0
2008-07-01 11:25:00,35.06,35.16,35.03,35.13,50300.0,16.3614,16.4081,16.3474,16.3941,50300.0
2008-07-01 11:30:00,35.14,35.14,35.08,35.1,37500.0,16.3988,16.3988,16.3708,16.3801,37500.0
2008-07-01 11:35:00,35.1,35.1,35.05,35.06,42900.0,16.3801,16.3801,16.3568,16.3614,42900.0
2008-07-01 11:40:00,35.06,35.17,35.05,35.15,61300.0,16.3614,16.4128,16.3568,16.4034,61300.0
2008-07-01 11:45:00,35.15,35.17,35.13,35.14,34200.0,16.4034,16.4128,16.3941,16.3988,34200.0
2008-07-01 11:50:00,35.13,35.17,35.09,35.1,39100.0,16.3941,16.4128,16.3754,16.3801,39100.0
2008-07-01 11:55:00,35.11,35.13,35.05,35.13,51700.0,16.3848,16.3941,16.3568,16.3941,51700.0
2008-07-01 12:00:00,35.13,35.16,35.12,35.15,23900.0,16.3941,16.4081,16.3894,16.4034,23900.0
2008-07-01 12:05:00,35.14,35.18,35.13,35.16,23900.0,16.3988,16.4174,16.3941,16.4081,23900.0
2008-07-01 12:10:00,35.15,35.17,35.09,35.1,87900.0,16.4034,16.4128,16.3754,16.3801,87900.0
2008-07-01 12:15:00,35.1,35.11,35.02,35.07,95600.0,16.3801,16.3848,16.3428,16.3661,95600.0
2008-07-01 12:20:00,35.07,35.1,35.0,35.0,41500.0,16.3661,16.3801,16.3334,16.3334,41500.0
2008-07-01 12:25:00,35.01,35.02,34.92,34.97,70100.0,16.3381,16.3428,16.2961,16.3194,70100.0
2008-07-01 12:30:00,34.97,35.0,34.96,34.99,51100.0,16.3194,16.3334,16.3148,16.3288,51100.0
2008-07-01 12:35:00,35.0,35.01,34.99,35.01,30800.0,16.3334,16.3381,16.3288,16.3381,30800.0
2008-07-01 12:40:00,35.01,35.02,34.99,35.01,34000.0,16.3381,16.3428,16.3288,16.3381,34000.0
2008-07-01 12:45:00,35.01,35.01,34.98,34.99,23000.0,16.3381,16.3381,16.3241,16.3288,23000.0
2008-07-01 12:50:00,35.0,35.01,34.97,34.99,29100.0,16.3334,16.3381,16.3194,16.3288,29100.0
2008-07-01 12:55:00,34.98,35.01,34.98,35.01,26900.0,16.3241,16.3381,16.3241,16.3381,26900.0
2008-07-01 13:00:00,35.0,35.06,35.0,35.05,42300.0,16.3334,16.3614,16.3334,16.3568,42300.0
2008-07-01 13:05:00,35.05,35.08,35.03,35.04,56700.0,16.3568,16.3708,16.3474,16.3521,56700.0
2008-07-01 13:10:00,35.03,35.08,35.03,35.07,84400.0,16.3474,16.3708,16.3474,16.3661,84400.0
2008-07-01 13:15:00,35.07,35.08,35.01,35.03,32100.0,16.3661,16.3708,16.3381,16.3474,32100.0
2008-07-01 13:20:00,35.04,35.06,35.0,35.0,30000.0,16.3521,16.3614,16.3334,16.3334,30000.0
2008-07-01 13:25:00,35.01,35.06,35.0,35.03,31700.0,16.3381,16.3614,16.3334,16.3474,31700.0
2008-07-01 13:30:00,35.03,35.04,34.99,35.0,26900.0,16.3474,16.3521,16.3288,16.3334,26900.0
2008-07-01 13:35:00,34.99,35.01,34.97,34.98,20000.0,16.3288,16.3381,16.3194,16.3241,20000.0
2008-07-01 13:40:00,34.98,34.99,34.9,34.91,48900.0,16.3241,16.3288,16.2868,16.2914,48900.0
2008-07-01 13:45:00,34.91,35.0,34.91,34.99,118800.0,16.2914,16.3334,16.2914,16.3288,118800.0
2008-07-01 13:50:00,34.99,35.04,34.96,34.97,50400.0,16.3288,16.3521,16.3148,16.3194,50400.0
2008-07-01 13:55:00,34.97,35.01,34.96,34.98,42800.0,16.3194,16.3381,16.3148,16.3241,42800.0
2008-07-01 14:00:00,34.98,35.04,34.97,35.01,37500.0,16.3241,16.3521,16.3194,16.3381,37500.0
2008-07-01 14:05:00,35.01,35.09,35.01,35.08,65700.0,16.3381,16.3754,16.3381,16.3708,65700.0
2008-07-01 14:10:00,35.07,35.15,35.07,35.12,72700.0,16.3661,16.4034,16.3661,16.3894,72700.0
2008-07-01 14:15:00,35.12,35.15,35.09,35.1,89100.0,16.3894,16.4034,16.3754,16.3801,89100.0
2008-07-01 14:20:00,35.1,35.16,35.09,35.13,63600.0,16.3801,16.4081,16.3754,16.3941,63600.0
2008-07-01 14:25:00,35.13,35.14,35.07,35.07,52200.0,16.3941,16.3988,16.3661,16.3661,52200.0
2008-07-01 14:30:00,35.07,35.14,35.06,35.11,52300.0,16.3661,16.3988,16.3614,16.3848,52300.0
2008-07-01 14:35:00,35.11,35.16,35.09,35.16,62600.0,16.3848,16.4081,16.3754,16.4081,62600.0
2008-07-01 14:40:00,35.18,35.21,35.12,35.19,107800.0,16.4174,16.4314,16.3894,16.4221,107800.0
2008-07-01 14:45:00,35.19,35.21,35.12,35.13,64600.0,16.4221,16.4314,16.3894,16.3941,64600.0
2008-07-01 14:50:00,35.14,35.29,35.13,35.29,104000.0,16.3988,16.4688,16.3941,16.4688,104000.0
2008-07-01 14:55:00,35.29,35.29,35.22,35.24,50200.0,16.4688,16.4688,16.4361,16.4454,50200.0
2008-07-01 15:00:00,35.23,35.28,35.2,35.27,137500.0,16.4408,16.4641,16.4268,16.4594,137500.0
2008-07-01 15:05:00,35.27,35.29,35.19,35.23,91000.0,16.4594,16.4688,16.4221,16.4408,91000.0
2008-07-01 15:10:00,35.23,35.24,35.2,35.22,73200.0,16.4408,16.4454,16.4268,16.4361,73200.0
2008-07-01 15:15:00,35.21,35.22,35.15,35.17,80700.0,16.4314,16.4361,16.4034,16.4128,80700.0
2008-07-01 15:20:00,35.17,35.18,35.14,35.14,87000.0,16.4128,16.4174,16.3988,16.3988,87000.0
2008-07-01 15:25:00,35.14,35.16,35.12,35.12,81100.0,16.3988,16.4081,16.3894,16.3894,81100.0
2008-07-01 15:30:00,35.12,35.18,35.11,35.18,141700.0,16.3894,16.4174,16.3848,16.4174,141700.0
2008-07-01 15:35:00,35.18,35.27,35.18,35.26,117300.0,16.4174,16.4594,16.4174,16.4548,117300.0
2008-07-01 15:40:00,35.26,35.27,35.19,35.24,104100.0,16.4548,16.4594,16.4221,16.4454,104100.0
2008-07-01 15:45:00,35.24,35.24,35.17,35.18,117000.0,16.4454,16.4454,16.4128,16.4174,117000.0
2008-07-01 15:50:00,35.18,35.19,35.13,35.15,77400.0,16.4174,16.4221,16.3941,16.4034,77400.0
2008-07-01 15:55:00,35.15,35.18,35.12,35.16,150100.0,16.4034,16.4174,16.3894,16.4081,150100.0
2008-07-02 09:30:00,35.25,35.34,35.11,35.17,94000.0,16.4501,16.4921,16.3848,16.4128,94000.0
2008-07-02 09:35:00,35.17,35.17,35.1,35.17,56400.0,16.4128,16.4128,16.3801,16.4128,56400.0
2008-07-02 09:40:00,35.17,35.2,35.16,35.19,58400.0,16.4128,16.4268,16.4081,16.4221,58400.0
2008-07-02 09:45:00,35.17,35.26,35.15,35.22,75500.0,16.4128,16.4548,16.4034,16.4361,75500.0
2008-07-02 09:50:00,35.22,35.25,35.12,35.25,102000.0,16.4361,16.4501,16.3894,16.4501,102000.0
2008-07-02 09:55:00,35.26,35.29,35.17,35.24,67400.0,16.4548,16.4688,16.4128,16.4454,67400.0
2008-07-02 10:00:00,35.25,35.3,35.16,35.29,85000.0,16.4501,16.4734,16.4081,16.4688,85000.0
2008-07-02 10:05:00,35.3,35.35,35.27,35.32,47900.0,16.4734,16.4968,16.4594,16.4828,47900.0
2008-07-02 10:10:00,35.33,35.34,35.25,35.27,35600.0,16.4874,16.4921,16.4501,16.4594,35600.0
2008-07-02 10:15:00,35.27,35.27,35.23,35.25,34200.0,16.4594,16.4594,16.4408,16.4501,34200.0
2008-07-02 10:20:00,35.25,35.27,35.23,35.27,32300.0,16.4501,16.4594,16.4408,16.4594,32300.0
2008-07-02 10:25:00,35.27,35.34,35.26,35.33,39500.0,16.4594,16.4921,16.4548,16.4874,39500.0
2008-07-02 10:30:00,35.33,35.37,35.29,35.35,48600.0,16.4874,16.5061,16.4688,16.4968,48600.0
2008-07-02 10:35:00,35.34,35.41,35.28,35.38,109200.0,16.4921,16.5248,16.4641,16.5108,109200.0
2008-07-02 10:40:00,35.38,35.44,35.38,35.43,39800.0,16.5108,16.5388,16.5108,16.5341,39800.0
2008-07-02 10:45:00,35.43,35.44,35.38,35.4,30600.0,16.5341,16.5388,16.5108,16.5201,30600.0
2008-07-02 10:50:00,35.4,35.44,35.4,35.43,20800.0,16.5201,16.5388,16.5201,16.5341,20800.0
2008-07-02 10:55:00,35.43,35.44,35.4,35.4,31800.0,16.5341,16.5388,16.5201,16.5201,31800.0
2008-07-02 11:00:00,35.4,35.4,35.31,35.31,51500.0,16.5201,16.5201,16.4781,16.4781,51500.0
2008-07-02 11:05:00,35.31,35.33,35.29,35.33,30300.0,16.4781,16.4874,16.4688,16.4874,30300.0
2008-07-02 11:10:00,35.33,35.35,35.32,35.34,35400.0,16.4874,16.4968,16.4828,16.4921,35400.0
2008-07-02 11:15:00,35.35,35.35,35.33,35.34,27600.0,16.4968,16.4968,16.4874,16.4921,27600.0
2008-07-02 11:20:00,35.34,35.36,35.32,35.35,21600.0,16.4921,16.5014,16.4828,16.4968,21600.0
2008-07-02 11:25:00,35.36,35.36,35.29,35.3,32100.0,16.5014,16.5014,16.4688,16.4734,32100.0
2008-07-02 11:30:00,35.31,35.33,35.22,35.33,49400.0,16.4781,16.4874,16.4361,16.4874,49400.0
2008-07-02 11:35:00,35.33,35.34,35.27,35.29,33000.0,16.4874,16.4921,16.4594,16.4688,33000.0
2008-07-02 11:40:00,35.29,35.31,35.27,35.28,25600.0,16.4688,16.4781,16.4594,16.4641,25600.0
2008-07-02 11:45:00,35.27,35.34,35.25,35.3,324100.0,16.4594,16.4921,16.4501,16.4734,324100.0
2008-07-02 11:50:00,35.3,35.34,35.3,35.34,49000.0,16.4734,16.4921,16.4734,16.4921,49000.0
2008-07-02 11:55:00,35.34,35.35,35.31,35.33,39000.0,16.4921,16.4968,16.4781,16.4874,39000.0
2008-07-02 12:00:00,35.33,35.35,35.33,35.34,32900.0,16.4874,16.4968,16.4874,16.4921,32900.0
2008-07-02 12:05:00,35.35,35.36,35.34,35.35,24400.0,16.4968,16.5014,16.4921,16.4968,24400.0
2008-07-02 12:10:00,35.35,35.38,35.34,35.38,12300.0,16.4968,16.5108,16.4921,16.5108,12300.0
2008-07-02 12:15:00,35.37,35.4,35.35,35.36,28100.0,16.5061,16.5201,16.4968,16.5014,28100.0
2008-07-02 12:20:00,35.37,35.4,35.37,35.4,20000.0,16.5061,16.5201,16.5061,16.5201,20000.0
2008-07-02 12:25:00,35.4,35.4,35.36,35.36,23600.0,16.5201,16.5201,16.5014,16.5014,23600.0
2008-07-02 12:30:00,35.36,35.38,35.35,35.36,29300.0,16.5014,16.5108,16.4968,16.5014,29300.0
2008-07-02 12:35:00,35.36,35.4,35.36,35.4,31100.0,16.5014,16.5201,16.5014,16.5201,31100.0
2008-07-02 12:40:00,35.39,35.39,35.36,35.38,24400.0,16.5154,16.5154,16.5014,16.5108,24400.0
2008-07-02 12:45:00,35.38,35.4,35.38,35.39,10600.0,16.5108,16.5201,16.5108,16.5154,10600.0
2008-07-02 12:50:00,35.4,35.42,35.38,35.39,30000.0,16.5201,16.5294,16.5108,16.5154,30000.0
2008-07-02 12:55:00,35.4,35.41,35.38,35.39,27600.0,16.5201,16.5248,16.5108,16.5154,27600.0
2008-07-02 13:00:00,35.4,35.4,35.38,35.38,10100.0,16.5201,16.5201,16.5108,16.5108,10100.0
2008-07-02 13:05:00,35.38,35.39,35.33,35.37,58800.0,16.5108,16.5154,16.4874,16.5061,58800.0
2008-07-02 13:10:00,35.37,35.37,35.35,35.36,9300.0,16.5061,16.5061,16.4968,16.5014,9300.0
2008-07-02 13:15:00,35.35,35.39,35.34,35.39,34500.0,16.4968,16.5154,16.4921,16.5154,34500.0
2008-07-02 13:20:00,35.38,35.38,35.35,35.35,29300.0,16.5108,16.5108,16.4968,16.4968,29300.0
2008-07-02 13:25:00,35.35,35.35,35.33,35.34,41300.0,16.4968,16.4968,16.4874,16.4921,41300.0
2008-07-02 13:30:00,35.35,35.36,35.34,35.35,59000.0,16.4968,16.5014,16.4921,16.4968,59000.0
2008-07-02 13:35:00,35.35,35.37,35.35,35.36,21100.0,16.4968,16.5061,16.4968,16.5014,21100.0
2008-07-02 13:40:00,35.36,35.38,35.34,35.37,23800.0,16.5014,16.5108,16.4921,16.5061,23800.0
2008-07-02 13:45:00,35.36,35.4,35.33,35.4,56900.0,16.5014,16.5201,16.4874,16.5201,56900.0
2008-07-02 13:50:00,35.41,35.42,35.38,35.4,29900.0,16.5248,16.5294,16.5108,16.5201,29900.0
2008-07-02 13:55:00,35.4,35.42,35.38,35.4,39300.0,16.5201,16.5294,16.5108,16.5201,39300.0
2008-07-02 14:00:00,35.4,35.46,35.37,35.44,38500.0,16.5201,16.5481,16.5061,16.5388,38500.0
2008-07-02 14:05:00,35.43,35.44,35.4,35.43,21800.0,16.5341,16.5388,16.5201,16.5341,21800.0
2008-07-02 14:10:00,35.42,35.46,35.42,35.44,27300.0,16.5294,16.5481,16.5294,16.5388,27300.0
2008-07-02 14:15:00,35.44,35.46,35.42,35.43,37600.0,16.5388,16.5481,16.5294,16.5341,37600.0
2008-07-02 14:20:00,35.44,35.44,35.4,35.43,36600.0,16.5388,16.5388,16.5201,16.5341,36600.0
2008-07-02 14:25:00,35.43,35.43,35.36,35.36,65700.0,16.5341,16.5341,16.5014,16.5014,65700.0
2008-07-02 14:30:00,35.37,35.44,35.34,35.41,65900.0,16.5061,16.5388,16.4921,16.5248,65900.0
2008-07-02 14:35:00,35.4,35.42,35.37,35.39,105800.0,16.5201,16.5294,16.5061,16.5154,105800.0
2008-07-02 14:40:00,35.37,35.42,35.33,35.34,111200.0,16.5061,16.5294,16.4874,16.4921,111200.0
2008-07-02 14:45:00,35.35,35.38,35.34,35.36,51700.0,16.4968,16.5108,16.4921,16.5014,51700.0
2008-07-02 14:50:00,35.35,35.36,35.33,35.33,43400.0,16.4968,16.5014,16.4874,16.4874,43400.0
2008-07-02 14:55:00,35.35,35.37,35.3,35.36,85600.0,16.4968,16.5061,16.4734,16.5014,85600.0
2008-07-02 15:00:00,35.35,35.37,35.33,35.35,50800.0,16.4968,16.5061,16.4874,16.4968,50800.0
2008-07-02 15:05:00,35.35,35.39,35.33,35.37,112800.0,16.4968,16.5154,16.4874,16.5061,112800.0
2008-07-02 15:10:00,35.37,35.38,35.29,35.29,61600.0,16.5061,16.5108,16.4688,16.4688,61600.0
2008-07-02 15:15:00,35.32,35.37,35.32,35.35,86100.0,16.4828,16.5061,16.4828,16.4968,86100.0
2008-07-02 15:20:00,35.34,35.4,35.33,35.34,66600.0,16.4921,16.5201,16.4874,16.4921,66600.0
2008-07-02 15:25:00,35.35,35.37,35.31,35.31,63300.0,16.4968,16.5061,16.4781,16.4781,63300.0
2008-07-02 15:30:00,35.32,35.34,35.27,35.31,90900.0,16.4828,16.4921,16.4594,16.4781,90900.0
2008-07-02 15:35:00,35.31,35.34,35.27,35.31,107600.0,16.4781,16.4921,16.4594,16.4781,107600.0
2008-07-02 15:40:00,35.31,35.34,35.3,35.32,140800.0,16.4781,16.4921,16.4734,16.4828,140800.0
2008-07-02 15:45:00,35.32,35.35,35.29,35.29,97900.0,16.4828,16.4968,16.4688,16.4688,97900.0
2008-07-02 15:50:00,35.29,35.29,35.24,35.26,145000.0,16.4688,16.4688,16.4454,16.4548,145000.0
2008-07-02 15:55:00,35.27,35.27,35.17,35.18,163400.0,16.4594,16.4594,16.4128,16.4174,163400.0
2008-07-03 09:30:00,35.24,35.45,35.24,35.36,59500.0,16.4454,16.5434,16.4454,16.5014,59500.0
2008-07-03 09:35:00,35.34,35.36,35.27,35.31,41200.0,16.4921,16.5014,16.4594,16.4781,41200.0
2008-07-03 09:40:00,35.33,35.43,35.31,35.38,109000.0,16.4874,16.5341,16.4781,16.5108,109000.0
2008-07-03 09:45:00,35.38,35.48,35.28,35.44,96600.0,16.5108,16.5574,16.4641,16.5388,96600.0
2008-07-03 09:50:00,35.44,35.44,35.26,35.35,82700.0,16.5388,16.5388,16.4548,16.4968,82700.0
2008-07-03 09:55:00,35.35,35.44,35.33,35.36,58300.0,16.4968,16.5388,16.4874,16.5014,58300.0
2008-07-03 10:00:00,35.36,35.42,35.22,35.22,136100.0,16.5014,16.5294,16.4361,16.4361,136100.0
2008-07-03 10:05:00,35.22,35.37,35.19,35.25,100800.0,16.4361,16.5061,16.4221,16.4501,100800.0
2008-07-03 10:10:00,35.25,35.33,35.21,35.32,70300.0,16.4501,16.4874,16.4314,16.4828,70300.0
2008-07-03 10:15:00,35.32,35.35,35.24,35.24,84800.0,16.4828,16.4968,16.4454,16.4454,84800.0
2008-07-03 10:20:00,35.24,35.31,35.21,35.23,113200.0,16.4454,16.4781,16.4314,16.4408,113200.0
2008-07-03 10:25:00,35.23,35.28,35.2,35.25,68700.0,16.4408,16.4641,16.4268,16.4501,68700.0
2008-07-03 10:30:00,35.26,35.28,35.19,35.2,60800.0,16.4548,16.4641,16.4221,16.4268,60800.0
2008-07-03 10:35:00,35.2,35.24,35.1,35.12,92800.0,16.4268,16.4454,16.3801,16.3894,92800.0
2008-07-03 10:40:00,35.12,35.23,35.1,35.13,60500.0,16.3894,16.4408,16.3801,16.3941,60500.0
2008-07-03 10:45:00,35.13,35.17,35.12,35.17,53100.0,16.3941,16.4128,16.3894,16.4128,53100.0
2008-07-03 10:50:00,35.17,35.29,35.17,35.29,53700.0,16.4128,16.4688,16.4128,16.4688,53700.0
2008-07-03 10:55:00,35.28,35.28,35.24,35.25,36000.0,16.4641,16.4641,16.4454,16.4501,36000.0
2008-07-03 11:00:00,35.25,35.29,35.24,35.25,38800.0,16.4501,16.4688,16.4454,16.4501,38800.0
2008-07-03 11:05:00,35.26,35.32,35.23,35.3,41500.0,16.4548,16.4828,16.4408,16.4734,41500.0
2008-07-03 11:10:00,35.29,35.3,35.24,35.28,59200.0,16.4688,16.4734,16.4454,16.4641,59200.0
2008-07-03 11:15:00,35.28,35.39,35.26,35.39,73800.0,16.4641,16.5154,16.4548,16.5154,73800.0
2008-07-03 11:20:00,35.39,35.4,35.29,35.29,42000.0,16.5154,16.5201,16.4688,16.4688,42000.0
2008-07-03 11:25:00,35.29,35.39,35.29,35.39,44800.0,16.4688,16.5154,16.4688,16.5154,44800.0
2008-07-03 11:30:00,35.39,35.42,35.34,35.34,50200.0,16.5154,16.5294,16.4921,16.4921,50200.0
2008-07-03 11:35:00,35.34,35.4,35.34,35.35,26100.0,16.4921,16.5201,16.4921,16.4968,26100.0
2008-07-03 11:40:00,35.34,35.36,35.31,35.34,32200.0,16.4921,16.5014,16.4781,16.4921,32200.0
2008-07-03 11:45:00,35.34,35.39,35.31,35.39,27000.0,16.4921,16.5154,16.4781,16.5154,27000.0
2008-07-03 11:50:00,35.39,35.39,35.31,35.32,21000.0,16.5154,16.5154,16.4781,16.4828,21000.0
2008-07-03 11:55:00,35.33,35.37,35.32,35.35,39100.0,16.4874,16.5061,16.4828,16.4968,39100.0
2008-07-03 12:00:00,35.35,35.39,35.33,35.35,32900.0,16.4968,16.5154,16.4874,16.4968,32900.0
2008-07-03 12:05:00,35.35,35.41,35.34,35.36,60300.0,16.4968,16.5248,16.4921,16.5014,60300.0
2008-07-03 12:10:00,35.35,35.38,35.34,35.35,39700.0,16.4968,16.5108,16.4921,16.4968,39700.0
2008-07-03 12:15:00,35.35,35.35,35.25,35.25,61300.0,16.4968,16.4968,16.4501,16.4501,61300.0
2008-07-03 12:20:00,35.26,35.31,35.25,35.3,46800.0,16.4548,16.4781,16.4501,16.4734,46800.0
2008-07-03 12:25:00,35.3,35.32,35.27,35.31,40600.0,16.4734,16.4828,16.4594,16.4781,40600.0
2008-07-03 12:30:00,35.32,35.33,35.24,35.27,64600.0,16.4828,16.4874,16.4454,16.4594,64600.0
2008-07-03 12:35:00,35.28,35.33,35.23,35.33,68800.0,16.4641,16.4874,16.4408,16.4874,68800.0
2008-07-03 12:40:00,35.33,35.33,35.21,35.25,104600.0,16.4874,16.4874,16.4314,16.4501,104600.0
2008-07-03 12:45:00,35.25,35.33,35.24,35.32,123700.0,16.4501,16.4874,16.4454,16.4828,123700.0
2008-07-03 12:50:00,35.32,35.32,35.25,35.27,107300.0,16.4828,16.4828,16.4501,16.4594,107300.0
2008-07-03 12:55:00,35.28,35.31,35.26,35.28,108600.0,16.4641,16.4781,16.4548,16.4641,108600.0
2008-07-07 09:30:00,35.4,35.52,35.35,35.51,91200.0,16.5201,16.5761,16.4968,16.5714,91200.0
2008-07-07 09:35:00,35.52,35.53,35.4,35.41,52700.0,16.5761,16.5808,16.5201,16.5248,52700.0
2008-07-07 09:40:00,35.4,35.44,35.37,35.38,70500.0,16.5201,16.5388,16.5061,16.5108,70500.0
2008-07-07 09:45:00,35.38,35.47,35.37,35.41,93000.0,16.5108,16.5528,16.5061,16.5248,93000.0
2008-07-07 09:50:00,35.41,35.44,35.39,35.4,65000.0,16.5248,16.5388,16.5154,16.5201,65000.0
2008-07-07 09:55:00,35.39,35.43,35.38,35.42,73400.0,16.5154,16.5341,16.5108,16.5294,73400.0
2008-07-07 10:00:00,35.41,35.43,35.38,35.41,58000.0,16.5248,16.5341,16.5108,16.5248,58000.0
2008-07-07 10:05:00,35.41,35.44,35.38,35.42,100700.0,16.5248,16.5388,16.5108,16.5294,100700.0
2008-07-07 10:10:00,35.42,35.43,35.37,35.42,45800.0,16.5294,16.5341,16.5061,16.5294,45800.0
2008-07-07 10:15:00,35.42,35.44,35.39,35.42,45600.0,16.5294,16.5388,16.5154,16.5294,45600.0
2008-07-07 10:20:00,35.42,35.43,35.38,35.43,42400.0,16.5294,16.5341,16.5108,16.5341,42400.0
2008-07-07 10:25:00,35.42,35.42,35.38,35.38,33500.0,16.5294,16.5294,16.5108,16.5108,33500.0
2008-07-07 10:30:00,35.38,35.42,35.38,35.39,46900.0,16.5108,16.5294,16.5108,16.5154,46900.0
2008-07-07 10:35:00,35.4,35.44,35.39,35.43,42300.0,16.5201,16.5388,16.5154,16.5341,42300.0
2008-07-07 10:40:00,35.43,35.43,35.41,35.42,27300.0,16.5341,16.5341,16.5248,16.5294,27300.0
2008-07-07 10:45:00,35.43,35.46,35.42,35.46,41300.0,16.5341,16.5481,16.5294,16.5481,41300.0
2008-07-07 10:50:00,35.46,35.46,35.43,35.43,27000.0,16.5481,16.5481,16.5341,16.5341,27000.0
2008-07-07 10:55:00,35.44,35.51,35.43,35.5,49900.0,16.5388,16.5714,16.5341,16.5668,49900.0
2008-07-07 11:00:00,35.5,35.54,35.49,35.51,51400.0,16.5668,16.5854,16.5621,16.5714,51400.0
2008-07-07 11:05:00,35.5,35.51,35.47,35.49,50100.0,16.5668,16.5714,16.5528,16.5621,50100.0
2008-07-07 11:10:00,35.48,35.51,35.48,35.49,46200.0,16.5574,16.5714,16.5574,16.5621,46200.0
2008-07-07 11:15:00,35.49,35.55,35.49,35.54,48100.0,16.5621,16.5901,16.5621,16.5854,48100.0
2008-07-07 11:20:00,35.54,35.56,35.52,35.53,38500.0,16.5854,16.5948,16.5761,16.5808,38500.0
2008-07-07 11:25:00,35.53,35.56,35.53,35.54,21600.0,16.5808,16.5948,16.5808,16.5854,21600.0
2008-07-07 11:30:00,35.54,35.64,35.49,35.49,80400.0,16.5854,16.6321,16.5621,16.5621,80400.0
2008-07-07 11:35:00,35.49,35.49,35.43,35.43,31900.0,16.5621,16.5621,16.5341,16.5341,31900.0
2008-07-07 11:40:00,35.43,35.44,35.4,35.41,26600.0,16.5341,16.5388,16.5201,16.5248,26600.0
2008-07-07 11:45:00,35.42,35.46,35.4,35.4,25700.0,16.5294,16.5481,16.5201,16.5201,25700.0
2008-07-07 11:50:00,35.41,35.46,35.39,35.46,37700.0,16.5248,16.5481,16.5154,16.5481,37700.0
2008-07-07 11:55:00,35.46,35.49,35.44,35.44,37100.0,16.5481,16.5621,16.5388,16.5388,37100.0
2008-07-07 12:00:00,35.44,35.46,35.43,35.45,22400.0,16.5388,16.5481,16.5341,16.5434,22400.0
2008-07-07 12:05:00,35.44,35.45,35.42,35.44,33400.0,16.5388,16.5434,16.5294,16.5388,33400.0
2008-07-07 12:10:00,35.44,35.46,35.41,35.45,31200.0,16.5388,16.5481,16.5248,16.5434,31200.0
2008-07-07 12:15:00,35.46,35.47,35.39,35.39,41000.0,16.5481,16.5528,16.5154,16.5154,41000.0
2008-07-07 12:20:00,35.38,35.39,35.25,35.26,61500.0,16.5108,16.5154,16.4501,16.4548,61500.0
2008-07-07 12:25:00,35.25,35.3,35.22,35.23,31900.0,16.4501,16.4734,16.4361,16.4408,31900.0
2008-07-07 12:30:00,35.24,35.24,35.15,35.17,97500.0,16.4454,16.4454,16.4034,16.4128,97500.0
2008-07-07 12:35:00,35.16,35.24,35.16,35.21,68100.0,16.4081,16.4454,16.4081,16.4314,68100.0
2008-07-07 12:40:00,35.21,35.22,35.15,35.18,77200.0,16.4314,16.4361,16.4034,16.4174,77200.0
2008-07-07 12:45:00,35.19,35.27,35.17,35.22,52900.0,16.4221,16.4594,16.4128,16.4361,52900.0
2008-07-07 12:50:00,35.22,35.25,35.18,35.22,51200.0,16.4361,16.4501,16.4174,16.4361,51200.0
2008-07-07 12:55:00,35.22,35.22,35.03,35.1,104500.0,16.4361,16.4361,16.3474,16.3801,104500.0
2008-07-07 13:00:00,35.12,35.13,35.0,35.02,77600.0,16.3894,16.3941,16.3334,16.3428,77600.0
2008-07-07 13:05:00,35.01,35.05,34.95,34.95,71000.0,16.3381,16.3568,16.3101,16.3101,71000.0
2008-07-07 13:10:00,34.95,35.0,34.91,34.94,66500.0,16.3101,16.3334,16.2914,16.3054,66500.0
2008-07-07 13:15:00,34.95,34.96,34.91,34.93,53500.0,16.3101,16.3148,16.2914,16.3008,53500.0
2008-07-07 13:20:00,34.94,34.97,34.9,34.97,54800.0,16.3054,16.3194,16.2868,16.3194,54800.0
2008-07-07 13:25:00,34.96,34.98,34.93,34.93,46400.0,16.3148,16.3241,16.3008,16.3008,46400.0
2008-07-07 13:30:00,34.94,35.02,34.94,35.0,36100.0,16.3054,16.3428,16.3054,16.3334,36100.0
2008-07-07 13:35:00,34.99,35.0,34.88,34.89,76300.0,16.3288,16.3334,16.2774,16.2821,76300.0
2008-07-07 13:40:00,34.9,34.91,34.86,34.87,52300.0,16.2868,16.2914,16.2681,16.2728,52300.0
2008-07-07 13:45:00,34.88,34.92,34.86,34.91,41000.0,16.2774,16.2961,16.2681,16.2914,41000.0
2008-07-07 13:50:00,34.9,34.92,34.87,34.89,72500.0,16.2868,16.2961,16.2728,16.2821,72500.0
2008-07-07 13:55:00,34.89,34.93,34.88,34.91,52900.0,16.2821,16.3008,16.2774,16.2914,52900.0
2008-07-07 14:00:00,34.92,34.95,34.9,34.94,48100.0,16.2961,16.3101,16.2868,16.3054,48100.0
2008-07-07 14:05:00,34.94,34.95,34.83,34.84,97500.0,16.3054,16.3101,16.2541,16.2588,97500.0
2008-07-07 14:10:00,34.85,34.89,34.83,34.87,50800.0,16.2634,16.2821,16.2541,16.2728,50800.0
2008-07-07 14:15:00,34.87,34.92,34.85,34.91,40800.0,16.2728,16.2961,16.2634,16.2914,40800.0
2008-07-07 14:20:00,34.91,34.93,34.86,34.91,72400.0,16.2914,16.3008,16.2681,16.2914,72400.0
2008-07-07 14:25:00,34.92,34.95,34.89,34.95,82900.0,16.2961,16.3101,16.2821,16.3101,82900.0
2008-07-07 14:30:00,34.95,34.99,34.95,34.98,49400.0,16.3101,16.3288,16.3101,16.3241,49400.0
2008-07-07 14:35:00,34.97,35.0,34.95,34.99,81400.0,16.3194,16.3334,16.3101,16.3288,81400.0
2008-07-07 14:40:00,34.99,35.0,34.95,34.95,60500.0,16.3288,16.3334,16.3101,16.3101,60500.0
2008-07-07 14:45:00,34.95,34.95,34.9,34.92,52500.0,16.3101,16.3101,16.2868,16.2961,52500.0
2008-07-07 14:50:00,34.91,34.96,34.91,34.95,76100.0,16.2914,16.3148,16.2914,16.3101,76100.0
2008-07-07 14:55:00,34.95,34.97,34.9,34.94,109200.0,16.3101,16.3194,16.2868,16.3054,109200.0
2008-07-07 15:00:00,34.94,34.98,34.94,34.95,61300.0,16.3054,16.3241,16.3054,16.3101,61300.0
2008-07-07 15:05:00,34.95,34.98,34.93,34.96,66600.0,16.3101,16.3241,16.3008,16.3148,66600.0
2008-07-07 15:10:00,34.96,35.07,34.95,35.05,63300.0,16.3148,16.3661,16.3101,16.3568,63300.0
2008-07-07 15:15:00,35.04,35.06,35.0,35.0,57000.0,16.3521,16.3614,16.3334,16.3334,57000.0
2008-07-07 15:20:00,35.0,35.03,34.97,34.98,117200.0,16.3334,16.3474,16.3194,16.3241,117200.0
2008-07-07 15:25:00,34.99,35.06,34.97,35.06,118900.0,16.3288,16.3614,16.3194,16.3614,118900.0
2008-07-07 15:30:00,35.06,35.17,35.03,35.16,150500.0,16.3614,16.4128,16.3474,16.4081,150500.0
2008-07-07 15:35:00,35.17,35.2,35.14,35.18,103000.0,16.4128,16.4268,16.3988,16.4174,103000.0
2008-07-07 15:40:00,35.17,35.25,35.17,35.24,157300.0,16.4128,16.4501,16.4128,16.4454,157300.0
2008-07-07 15:45:00,35.24,35.32,35.24,35.32,104700.0,16.4454,16.4828,16.4454,16.4828,104700.0
2008-07-07 15:50:00,35.31,35.4,35.2,35.2,155200.0,16.4781,16.5201,16.4268,16.4268,155200.0
2008-07-07 15:55:00,35.19,35.21,35.15,35.16,192700.0,16.4221,16.4314,16.4034,16.4081,192700.0
2008-07-08 09:30:00,35.17,35.23,35.02,35.21,65400.0,16.4128,16.4408,16.3428,16.4314,65400.0
2008-07-08 09:35:00,35.2,35.3,35.15,35.22,103000.0,16.4268,16.4734,16.4034,16.4361,103000.0
2008-07-08 09:40:00,35.22,35.45,35.19,35.4,110600.0,16.4361,16.5434,16.4221,16.5201,110600.0
2008-07-08 09:45:00,35.4,35.53,35.4,35.52,110100.0,16.5201,16.5808,16.5201,16.5761,110100.0
2008-07-08 09:50:00,35.51,35.51,35.4,35.46,121400.0,16.5714,16.5714,16.5201,16.5481,121400.0
2008-07-08 09:55:00,35.46,35.47,35.32,35.41,75600.0,16.5481,16.5528,16.4828,16.5248,75600.0
2008-07-08 10:00:00,35.4,35.47,35.31,35.41,99700.0,16.5201,16.5528,16.4781,16.5248,99700.0
2008-07-08 10:05:00,35.4,35.45,35.37,35.43,53700.0,16.5201,16.5434,16.5061,16.5341,53700.0
2008-07-08 10:10:00,35.44,35.46,35.32,35.32,82500.0,16.5388,16.5481,16.4828,16.4828,82500.0
2008-07-08 10:15:00,35.33,35.48,35.3,35.4,89800.0,16.4874,16.5574,16.4734,16.5201,89800.0
2008-07-08 10:20:00,35.4,35.43,35.3,35.34,105100.0,16.5201,16.5341,16.4734,16.4921,105100.0
2008-07-08 10:25:00,35.34,35.39,35.29,35.34,58300.0,16.4921,16.5154,16.4688,16.4921,58300.0
2008-07-08 10:30:00,35.35,35.43,35.34,35.41,53100.0,16.4968,16.5341,16.4921,16.5248,53100.0
2008-07-08 10:35:00,35.42,35.45,35.39,35.4,44500.0,16.5294,16.5434,16.5154,16.5201,44500.0
2008-07-08 10:40:00,35.39,35.39,35.3,35.3,58600.0,16.5154,16.5154,16.4734,16.4734,58600.0
2008-07-08 10:45:00,35.29,35.33,35.27,35.3,59200.0,16.4688,16.4874,16.4594,16.4734,59200.0
2008-07-08 10:50:00,35.31,35.4,35.31,35.38,38200.0,16.4781,16.5201,16.4781,16.5108,38200.0
2008-07-08 10:55:00,35.38,35.42,35.36,35.38,42500.0,16.5108,16.5294,16.5014,16.5108,42500.0
2008-07-08 11:00:00,35.38,35.45,35.38,35.45,53700.0,16.5108,16.5434,16.5108,16.5434,53700.0
2008-07-08 11:05:00,35.45,35.5,35.43,35.5,65100.0,16.5434,16.5668,16.5341,16.5668,65100.0
2008-07-08 11:10:00,35.49,35.55,35.49,35.53,63000.0,16.5621,16.5901,16.5621,16.5808,63000.0
2008-07-08 11:15:00,35.53,35.53,35.47,35.52,115900.0,16.5808,16.5808,16.5528,16.5761,115900.0
2008-07-08 11:20:00,35.52,35.54,35.46,35.5,55700.0,16.5761,16.5854,16.5481,16.5668,55700.0
2008-07-08 11:25:00,35.51,35.58,35.51,35.58,70600.0,16.5714,16.6041,16.5714,16.6041,70600.0
2008-07-08 11:30:00,35.58,35.58,35.47,35.49,61900.0,16.6041,16.6041,16.5528,16.5621,61900.0
2008-07-08 11:35:00,35.5,35.52,35.44,35.45,41400.0,16.5668,16.5761,16.5388,16.5434,41400.0
2008-07-08 11:40:00,35.46,35.48,35.43,35.44,34900.0,16.5481,16.5574,16.5341,16.5388,34900.0
2008-07-08 11:45:00,35.44,35.48,35.43,35.47,41600.0,16.5388,16.5574,16.5341,16.5528,41600.0
2008-07-08 11:50:00,35.47,35.47,35.44,35.46,16100.0,16.5528,16.5528,16.5388,16.5481,16100.0
2008-07-08 11:55:00,35.47,35.47,35.43,35.44,23700.0,16.5528,16.5528,16.5341,16.5388,23700.0
2008-07-08 12:00:00,35.43,35.44,35.37,35.37,26200.0,16.5341,16.5388,16.5061,16.5061,26200.0
2008-07-08 12:05:00,35.37,35.38,35.33,35.36,34300.0,16.5061,16.5108,16.4874,16.5014,34300.0
2008-07-08 12:10:00,35.36,35.37,35.26,35.28,63100.0,16.5014,16.5061,16.4548,16.4641,63100.0
2008-07-08 12:15:00,35.29,35.31,35.28,35.3,40000.0,16.4688,16.4781,16.4641,16.4734,40000.0
2008-07-08 12:20:00,35.3,35.36,35.27,35.32,50300.0,16.4734,16.5014,16.4594,16.4828,50300.0
2008-07-08 12:25:00,35.32,35.36,35.31,35.32,30800.0,16.4828,16.5014,16.4781,16.4828,30800.0
2008-07-08 12:30:00,35.32,35.37,35.31,35.35,37600.0,16.4828,16.5061,16.4781,16.4968,37600.0
2008-07-08 12:35:00,35.34,35.35,35.3,35.31,34700.0,16.4921,16.4968,16.4734,16.4781,34700.0
2008-07-08 12:40:00,35.31,35.35,35.3,35.35,32900.0,16.4781,16.4968,16.4734,16.4968,32900.0
2008-07-08 12:45:00,35.34,35.36,35.33,35.35,37800.0,16.4921,16.5014,16.4874,16.4968,37800.0
2008-07-08 12:50:00,35.34,35.41,35.34,35.4,68200.0,16.4921,16.5248,16.4921,16.5201,68200.0
2008-07-08 12:55:00,35.4,35.41,35.32,35.38,58500.0,16.5201,16.5248,16.4828,16.5108,58500.0
2008-07-08 13:00:00,35.38,35.4,35.35,35.4,36400.0,16.5108,16.5201,16.4968,16.5201,36400.0
2008-07-08 13:05:00,35.39,35.44,35.39,35.42,62400.0,16.5154,16.5388,16.5154,16.5294,62400.0
2008-07-08 13:10:00,35.41,35.42,35.4,35.4,25000.0,16.5248,16.5294,16.5201,16.5201,25000.0
2008-07-08 13:15:00,35.4,35.42,35.36,35.41,49300.0,16.5201,16.5294,16.5014,16.5248,49300.0
2008-07-08 13:20:00,35.41,35.44,35.37,35.43,56700.0,16.5248,16.5388,16.5061,16.5341,56700.0
2008-07-08 13:25:00,35.43,35.45,35.42,35.44,29400.0,16.5341,16.5434,16.5294,16.5388,29400.0
2008-07-08 13:30:00,35.44,35.48,35.44,35.45,42700.0,16.5388,16.5574,16.5388,16.5434,42700.0
2008-07-08 13:35:00,35.45,35.46,35.43,35.44,37800.0,16.5434,16.5481,16.5341,16.5388,37800.0
2008-07-08 13:40:00,35.44,35.47,35.42,35.42,49900.0,16.5388,16.5528,16.5294,16.5294,49900.0
2008-07-08 13:45:00,35.42,35.44,35.41,35.42,29900.0,16.5294,16.5388,16.5248,16.5294,29900.0
2008-07-08 13:50:00,35.42,35.44,35.4,35.41,24100.0,16.5294,16.5388,16.5201,16.5248,24100.0
2008-07-08 13:55:00,35.41,35.44,35.4,35.43,27600.0,16.5248,16.5388,16.5201,16.5341,27600.0
2008-07-08 14:00:00,35.42,35.43,35.41,35.43,41600.0,16.5294,16.5341,16.5248,16.5341,41600.0
2008-07-08 14:05:00,35.43,35.47,35.43,35.46,40400.0,16.5341,16.5528,16.5341,16.5481,40400.0
2008-07-08 14:10:00,35.46,35.48,35.46,35.46,18700.0,16.5481,16.5574,16.5481,16.5481,18700.0
2008-07-08 14:15:00,35.46,35.46,35.42,35.44,22100.0,16.5481,16.5481,16.5294,16.5388,22100.0
2008-07-08 14:20:00,35.45,35.47,35.42,35.42,45200.0,16.5434,16.5528,16.5294,16.5294,45200.0
2008-07-08 14:25:00,35.42,35.44,35.38,35.44,53100.0,16.5294,16.5388,16.5108,16.5388,53100.0
2008-07-08 14:30:00,35.43,35.46,35.41,35.41,40800.0,16.5341,16.5481,16.5248,16.5248,40800.0
2008-07-08 14:35:00,35.41,35.51,35.41,35.44,59200.0,16.5248,16.5714,16.5248,16.5388,59200.0
2008-07-08 14:40:00,35.45,35.63,35.45,35.57,113000.0,16.5434,16.6274,16.5434,16.5994,113000.0
2008-07-08 14:45:00,35.58,35.67,35.53,35.64,102500.0,16.6041,16.6461,16.5808,16.6321,102500.0
2008-07-08 14:50:00,35.64,35.65,35.57,35.61,75700.0,16.6321,16.6368,16.5994,16.6181,75700.0
2008-07-08 14:55:00,35.62,35.68,35.61,35.66,54500.0,16.6228,16.6508,16.6181,16.6414,54500.0
2008-07-08 15:00:00,35.66,35.7,35.61,35.64,111300.0,16.6414,16.6601,16.6181,16.6321,111300.0
2008-07-08 15:05:00,35.64,35.68,35.6,35.63,109200.0,16.6321,16.6508,16.6134,16.6274,109200.0
2008-07-08 15:10:00,35.63,35.66,35.6,35.64,138600.0,16.6274,16.6414,16.6134,16.6321,138600.0
2008-07-08 15:15:00,35.65,35.67,35.62,35.66,80300.0,16.6368,16.6461,16.6228,16.6414,80300.0
2008-07-08 15:20:00,35.67,35.72,35.66,35.71,99100.0,16.6461,16.6694,16.6414,16.6648,99100.0
2008-07-08 15:25:00,35.71,35.73,35.69,35.72,112500.0,16.6648,16.6741,16.6554,16.6694,112500.0
2008-07-08 15:30:00,35.71,35.74,35.64,35.66,119900.0,16.6648,16.6788,16.6321,16.6414,119900.0
2008-07-08 15:35:00,35.66,35.66,35.59,35.63,153600.0,16.6414,16.6414,16.6088,16.6274,153600.0
2008-07-08 15:40:00,35.63,35.67,35.61,35.67,117900.0,16.6274,16.6461,16.6181,16.6461,117900.0
2008-07-08 15:45:00,35.66,35.71,35.66,35.71,155400.0,16.6414,16.6648,16.6414,16.6648,155400.0
2008-07-08 15:50:00,35.71,35.8,35.7,35.79,224100.0,16.6648,16.7068,16.6601,16.7021,224100.0
2008-07-08 15:55:00,35.8,35.89,35.79,35.82,370500.0,16.7068,16.7488,16.7021,16.7161,370500.0
2008-07-09 09:30:00,35.74,35.95,35.71,35.81,88100.0,16.6788,16.7768,16.6648,16.7114,88100.0
2008-07-09 09:35:00,35.8,35.9,35.76,35.9,59000.0,16.7068,16.7534,16.6881,16.7534,59000.0
2008-07-09 09:40:00,35.9,35.94,35.84,35.86,93200.0,16.7534,16.7721,16.7254,16.7348,93200.0
2008-07-09 09:45:00,35.86,35.91,35.76,35.79,143100.0,16.7348,16.7581,16.6881,16.7021,143100.0
2008-07-09 09:50:00,35.8,35.95,35.8,35.94,115700.0,16.7068,16.7768,16.7068,16.7721,115700.0
2008-07-09 09:55:00,35.94,35.99,35.91,35.97,88400.0,16.7721,16.7954,16.7581,16.7861,88400.0
2008-07-09 10:00:00,35.97,35.99,35.95,35.99,57800.0,16.7861,16.7954,16.7768,16.7954,57800.0
2008-07-09 10:05:00,35.98,36.0,35.96,35.99,78400.0,16.7908,16.8001,16.7814,16.7954,78400.0
2008-07-09 10:10:00,35.98,36.05,35.95,35.98,82100.0,16.7908,16.8234,16.7768,16.7908,82100.0
2008-07-09 10:15:00,35.98,36.04,35.98,36.02,42600.0,16.7908,16.8188,16.7908,16.8094,42600.0
2008-07-09 10:20:00,36.01,36.09,36.01,36.06,57600.0,16.8048,16.8421,16.8048,16.8281,57600.0
2008-07-09 10:25:00,36.07,36.09,36.03,36.03,31700.0,16.8328,16.8421,16.8141,16.8141,31700.0
2008-07-09 10:30:00,36.03,36.09,36.01,36.05,37300.0,16.8141,16.8421,16.8048,16.8234,37300.0
2008-07-09 10:35:00,36.03,36.09,36.01,36.03,49500.0,16.8141,16.8421,16.8048,16.8141,49500.0
2008-07-09 10:40:00,36.04,36.06,35.97,35.99,68400.0,16.8188,16.8281,16.7861,16.7954,68400.0
2008-07-09 10:45:00,35.98,36.03,35.96,35.99,40900.0,16.7908,16.8141,16.7814,16.7954,40900.0
2008-07-09 10:50:00,35.99,36.05,35.99,36.03,36000.0,16.7954,16.8234,16.7954,16.8141,36000.0
2008-07-09 10:55:00,36.04,36.1,36.03,36.1,26900.0,16.8188,16.8468,16.8141,16.8468,26900.0
2008-07-09 11:00:00,36.1,36.16,36.09,36.14,69100.0,16.8468,16.8748,16.8421,16.8654,69100.0
2008-07-09 11:05:00,36.14,36.15,36.1,36.13,60700.0,16.8654,16.8701,16.8468,16.8608,60700.0
2008-07-09 11:10:00,36.13,36.19,36.13,36.15,47800.0,16.8608,16.8888,16.8608,16.8701,47800.0
2008-07-09 11:15:00,36.15,36.19,36.14,36.18,46500.0,16.8701,16.8888,16.8654,16.8841,46500.0
2008-07-09 11:20:00,36.18,36.23,36.18,36.2,59100.0,16.8841,16.9074,16.8841,16.8934,59100.0
2008-07-09 11:25:00,36.2,36.24,36.19,36.2,46700.0,16.8934,16.9121,16.8888,16.8934,46700.0
2008-07-09 11:30:00,36.22,36.26,36.2,36.25,59900.0,16.9028,16.9214,16.8934,16.9168,59900.0
2008-07-09 11:35:00,36.26,36.32,36.23,36.3,93700.0,16.9214,16.9494,16.9074,16.9401,93700.0
2008-07-09 11:40:00,36.31,36.34,36.26,36.32,53900.0,16.9448,16.9588,16.9214,16.9494,53900.0
2008-07-09 11:45:00,36.31,36.32,36.28,36.3,46200.0,16.9448,16.9494,16.9308,16.9401,46200.0
2008-07-09 11:50:00,36.3,36.32,36.29,36.32,40600.0,16.9401,16.9494,16.9354,16.9494,40600.0
2008-07-09 11:55:00,36.31,36.37,36.31,36.36,56200.0,16.9448,16.9728,16.9448,16.9681,56200.0
2008-07-09 12:00:00,36.35,36.37,36.33,36.36,41400.0,16.9634,16.9728,16.9541,16.9681,41400.0
2008-07-09 12:05:00,36.37,36.39,36.35,36.38,30600.0,16.9728,16.9821,16.9634,16.9774,30600.0
2008-07-09 12:10:00,36.39,36.39,36.36,36.37,28300.0,16.9821,16.9821,16.9681,16.9728,28300.0
2008-07-09 12:15:00,36.37,36.39,36.33,36.34,32800.0,16.9728,16.9821,16.9541,16.9588,32800.0
2008-07-09 12:20:00,36.33,36.38,36.3,36.31,63700.0,16.9541,16.9774,16.9401,16.9448,63700.0
2008-07-09 12:25:00,36.31,36.34,36.3,36.31,58600.0,16.9448,16.9588,16.9401,16.9448,58600.0
2008-07-09 12:30:00,36.31,36.31,36.25,36.25,182600.0,16.9448,16.9448,16.9168,16.9168,182600.0
2008-07-09 12:35:00,36.25,36.27,36.24,36.27,156400.0,16.9168,16.9261,16.9121,16.9261,156400.0
2008-07-09 12:40:00,36.27,36.31,36.25,36.31,39200.0,16.9261,16.9448,16.9168,16.9448,39200.0
2008-07-09 12:45:00,36.31,36.35,36.3,36.33,45500.0,16.9448,16.9634,16.9401,16.9541,45500.0
2008-07-09 12:50:00,36.33,36.35,36.31,36.34,52700.0,16.9541,16.9634,16.9448,16.9588,52700.0
2008-07-09 12:55:00,36.35,36.35,36.3,36.35,31200.0,16.9634,16.9634,16.9401,16.9634,31200.0
2008-07-09 13:00:00,36.34,36.37,36.33,36.36,64000.0,16.9588,16.9728,16.9541,16.9681,64000.0
2008-07-09 13:05:00,36.35,36.36,36.29,36.31,58500.0,16.9634,16.9681,16.9354,16.9448,58500.0
2008-07-09 13:10:00,36.31,36.33,36.29,36.31,33500.0,16.9448,16.9541,16.9354,16.9448,33500.0
2008-07-09 13:15:00,36.31,36.33,36.31,36.32,29200.0,16.9448,16.9541,16.9448,16.9494,29200.0
2008-07-09 13:20:00,36.31,36.32,36.31,36.32,16200.0,16.9448,16.9494,16.9448,16.9494,16200.0
2008-07-09 13:25:00,36.32,36.33,36.31,36.33,28200.0,16.9494,16.9541,16.9448,16.9541,28200.0
2008-07-09 13:30:00,36.33,36.35,36.32,36.35,37800.0,16.9541,16.9634,16.9494,16.9634,37800.0
2008-07-09 13:35:00,36.35,36.37,36.31,36.32,66100.0,16.9634,16.9728,16.9448,16.9494,66100.0
2008-07-09 13:40:00,36.31,36.36,36.29,36.36,37700.0,16.9448,16.9681,16.9354,16.9681,37700.0
2008-07-09 13:45:00,36.36,36.36,36.33,36.34,27500.0,16.9681,16.9681,16.9541,16.9588,27500.0
2008-07-09 13:50:00,36.34,36.34,36.29,36.3,48500.0,16.9588,16.9588,16.9354,16.9401,48500.0
2008-07-09 13:55:00,36.29,36.3,36.28,36.29,31700.0,16.9354,16.9401,16.9308,16.9354,31700.0
2008-07-09 14:00:00,36.29,36.3,36.22,36.24,84800.0,16.9354,16.9401,16.9028,16.9121,84800.0
2008-07-09 14:05:00,36.24,36.26,36.23,36.25,39600.0,16.9121,16.9214,16.9074,16.9168,39600.0
2008-07-09 14:10:00,36.26,36.27,36.25,36.26,42000.0,16.9214,16.9261,16.9168,16.9214,42000.0
2008-07-09 14:15:00,36.25,36.28,36.25,36.28,82900.0,16.9168,16.9308,16.9168,16.9308,82900.0
2008-07-09 14:20:00,36.27,36.3,36.27,36.29,103700.0,16.9261,16.9401,16.9261,16.9354,103700.0
2008-07-09 14:25:00,36.29,36.3,36.27,36.29,63600.0,16.9354,16.9401,16.9261,16.9354,63600.0
2008-07-09 14:30:00,36.29,36.3,36.28,36.3,70600.0,16.9354,16.9401,16.9308,16.9401,70600.0
2008-07-09 14:35:00,36.3,36.35,36.3,36.34,68200.0,16.9401,16.9634,16.9401,16.9588,68200.0
2008-07-09 14:40:00,36.35,36.39,36.34,36.38,83200.0,16.9634,16.9821,16.9588,16.9774,83200.0
2008-07-09 14:45:00,36.38,36.45,36.38,36.45,95900.0,16.9774,17.0101,16.9774,17.0101,95900.0
2008-07-09 14:50:00,36.44,36.45,36.36,36.36,105800.0,17.0054,17.0101,16.9681,16.9681,105800.0
2008-07-09 14:55:00,36.36,36.4,36.35,36.39,76800.0,16.9681,16.9868,16.9634,16.9821,76800.0
2008-07-09 15:00:00,36.38,36.41,36.33,36.4,97600.0,16.9774,16.9914,16.9541,16.9868,97600.0
2008-07-09 15:05:00,36.4,36.43,36.39,36.43,77600.0,16.9868,17.0008,16.9821,17.0008,77600.0
2008-07-09 15:10:00,36.43,36.45,36.42,36.44,92800.0,17.0008,17.0101,16.9961,17.0054,92800.0
2008-07-09 15:15:00,36.44,36.5,36.43,36.47,122700.0,17.0054,17.0334,17.0008,17.0194,122700.0
2008-07-09 15:20:00,36.46,36.47,36.4,36.46,102500.0,17.0148,17.0194,16.9868,17.0148,102500.0
2008-07-09 15:25:00,36.46,36.47,36.45,36.47,57500.0,17.0148,17.0194,17.0101,17.0194,57500.0
2008-07-09 15:30:00,36.46,36.48,36.46,36.48,79400.0,17.0148,17.0241,17.0148,17.0241,79400.0
2008-07-09 15:35:00,36.48,36.55,36.46,36.55,140500.0,17.0241,17.0568,17.0148,17.0568,140500.0
2008-07-09 15:40:00,36.54,36.58,36.5,36.53,271000.0,17.0521,17.0708,17.0334,17.0474,271000.0
2008-07-09 15:45:00,36.53,36.6,36.53,36.6,288600.0,17.0474,17.0801,17.0474,17.0801,288600.0
2008-07-09 15:50:00,36.59,36.67,36.57,36.66,377500.0,17.0754,17.1128,17.0661,17.1081,377500.0
2008-07-09 15:55:00,36.67,36.68,36.58,36.61,432000.0,17.1128,17.1174,17.0708,17.0848,432000.0
2008-07-10 09:30:00,36.69,36.85,36.55,36.82,112000.0,17.1221,17.1968,17.0568,17.1828,112000.0
2008-07-10 09:35:00,36.81,36.92,36.79,36.84,58700.0,17.1781,17.2294,17.1688,17.1921,58700.0
2008-07-10 09:40:00,36.84,36.86,36.7,36.75,71100.0,17.1921,17.2014,17.1268,17.1501,71100.0
2008-07-10 09:45:00,36.75,36.93,36.75,36.81,139000.0,17.1501,17.2341,17.1501,17.1781,139000.0
2008-07-10 09:50:00,36.81,36.91,36.78,36.81,106500.0,17.1781,17.2248,17.1641,17.1781,106500.0
2008-07-10 09:55:00,36.81,36.86,36.72,36.77,70800.0,17.1781,17.2014,17.1361,17.1594,70800.0
2008-07-10 10:00:00,36.76,36.84,36.69,36.76,66300.0,17.1548,17.1921,17.1221,17.1548,66300.0
2008-07-10 10:05:00,36.77,36.86,36.72,36.73,73700.0,17.1594,17.2014,17.1361,17.1408,73700.0
2008-07-10 10:10:00,36.7,36.79,36.69,36.75,40200.0,17.1268,17.1688,17.1221,17.1501,40200.0
2008-07-10 10:15:00,36.74,36.78,36.68,36.72,64100.0,17.1454,17.1641,17.1174,17.1361,64100.0
2008-07-10 10:20:00,36.71,36.77,36.62,36.64,83200.0,17.1314,17.1594,17.0894,17.0988,83200.0
2008-07-10 10:25:00,36.65,36.7,36.62,36.66,65000.0,17.1034,17.1268,17.0894,17.1081,65000.0
2008-07-10 10:30:00,36.65,36.65,36.5,36.58,62300.0,17.1034,17.1034,17.0334,17.0708,62300.0
2008-07-10 10:35:00,36.6,36.63,36.52,36.63,54600.0,17.0801,17.0941,17.0428,17.0941,54600.0
2008-07-10 10:40:00,36.63,36.69,36.61,36.63,64000.0,17.0941,17.1221,17.0848,17.0941,64000.0
2008-07-10 10:45:00,36.63,36.7,36.59,36.6,71400.0,17.0941,17.1268,17.0754,17.0801,71400.0
2008-07-10 10:50:00,36.62,36.62,36.51,36.53,47600.0,17.0894,17.0894,17.0381,17.0474,47600.0
2008-07-10 10:55:00,36.53,36.61,36.51,36.51,39000.0,17.0474,17.0848,17.0381,17.0381,39000.0
2008-07-10 11:00:00,36.51,36.6,36.51,36.59,81100.0,17.0381,17.0801,17.0381,17.0754,81100.0
2008-07-10 11:05:00,36.58,36.62,36.51,36.52,67500.0,17.0708,17.0894,17.0381,17.0428,67500.0
2008-07-10 11:10:00,36.53,36.54,36.5,36.52,62700.0,17.0474,17.0521,17.0334,17.0428,62700.0
2008-07-10 11:15:00,36.52,36.53,36.38,36.39,58000.0,17.0428,17.0474,16.9774,16.9821,58000.0
2008-07-10 11:20:00,36.39,36.42,36.34,36.35,40300.0,16.9821,16.9961,16.9588,16.9634,40300.0
2008-07-10 11:25:00,36.37,36.38,36.31,36.35,42300.0,16.9728,16.9774,16.9448,16.9634,42300.0
2008-07-10 11:30:00,36.35,36.36,36.3,36.34,49400.0,16.9634,16.9681,16.9401,16.9588,49400.0
2008-07-10 11:35:00,36.33,36.38,36.32,36.36,47500.0,16.9541,16.9774,16.9494,16.9681,47500.0
2008-07-10 11:40:00,36.37,36.5,36.35,36.48,61700.0,16.9728,17.0334,16.9634,17.0241,61700.0
2008-07-10 11:45:00,36.49,36.53,36.49,36.5,32600.0,17.0288,17.0474,17.0288,17.0334,32600.0
2008-07-10 11:50:00,36.49,36.53,36.49,36.53,22300.0,17.0288,17.0474,17.0288,17.0474,22300.0
2008-07-10 11:55:00,36.52,36.57,36.5,36.57,45600.0,17.0428,17.0661,17.0334,17.0661,45600.0
2008-07-10 12:00:00,36.57,36.62,36.56,36.57,44100.0,17.0661,17.0894,17.0614,17.0661,44100.0
2008-07-10 12:05:00,36.57,36.59,36.49,36.51,30200.0,17.0661,17.0754,17.0288,17.0381,30200.0
2008-07-10 12:10:00,36.51,36.56,36.51,36.56,25300.0,17.0381,17.0614,17.0381,17.0614,25300.0
2008-07-10 12:15:00,36.56,36.57,36.48,36.49,25100.0,17.0614,17.0661,17.0241,17.0288,25100.0
2008-07-10 12:20:00,36.49,36.49,36.41,36.43,43900.0,17.0288,17.0288,16.9914,17.0008,43900.0
2008-07-10 12:25:00,36.43,36.48,36.42,36.48,27400.0,17.0008,17.0241,16.9961,17.0241,27400.0
2008-07-10 12:30:00,36.48,36.53,36.46,36.49,66100.0,17.0241,17.0474,17.0148,17.0288,66100.0
2008-07-10 12:35:00,36.49,36.5,36.46,36.47,27000.0,17.0288,17.0334,17.0148,17.0194,27000.0
2008-07-10 12:40:00,36.48,36.5,36.46,36.49,19200.0,17.0241,17.0334,17.0148,17.0288,19200.0
2008-07-10 12:45:00,36.48,36.51,36.48,36.5,16200.0,17.0241,17.0381,17.0241,17.0334,16200.0
2008-07-10 12:50:00,36.51,36.52,36.43,36.44,18200.0,17.0381,17.0428,17.0008,17.0054,18200.0
2008-07-10 12:55:00,36.45,36.45,36.38,36.39,23700.0,17.0101,17.0101,16.9774,16.9821,23700.0
2008-07-10 13:00:00,36.38,36.44,36.36,36.44,35000.0,16.9774,17.0054,16.9681,17.0054,35000.0
2008-07-10 13:05:00,36.44,36.5,36.43,36.45,37900.0,17.0054,17.0334,17.0008,17.0101,37900.0
2008-07-10 13:10:00,36.45,36.51,36.43,36.49,30200.0,17.0101,17.0381,17.0008,17.0288,30200.0
2008-07-10 13:15:00,36.5,36.57,36.49,36.56,25900.0,17.0334,17.0661,17.0288,17.0614,25900.0
2008-07-10 13:20:00,36.56,36.57,36.52,36.53,31600.0,17.0614,17.0661,17.0428,17.0474,31600.0
2008-07-10 13:25:00,36.53,36.53,36.47,36.51,43600.0,17.0474,17.0474,17.0194,17.0381,43600.0
2008-07-10 13:30:00,36.51,36.56,36.51,36.53,37700.0,17.0381,17.0614,17.0381,17.0474,37700.0
2008-07-10 13:35:00,36.54,36.58,36.52,36.52,62600.0,17.0521,17.0708,17.0428,17.0428,62600.0
2008-07-10 13:40:00,36.53,36.57,36.51,36.57,36600.0,17.0474,17.0661,17.0381,17.0661,36600.0
2008-07-10 13:45:00,36.57,36.59,36.55,36.55,28100.0,17.0661,17.0754,17.0568,17.0568,28100.0
2008-07-10 13:50:00,36.55,36.56,36.49,36.52,34100.0,17.0568,17.0614,17.0288,17.0428,34100.0
2008-07-10 13:55:00,36.53,36.55,36.52,36.52,42600.0,17.0474,17.0568,17.0428,17.0428,42600.0
2008-07-10 14:00:00,36.53,36.55,36.41,36.45,44300.0,17.0474,17.0568,16.9914,17.0101,44300.0
2008-07-10 14:05:00,36.46,36.49,36.44,36.46,26200.0,17.0148,17.0288,17.0054,17.0148,26200.0
2008-07-10 14:10:00,36.46,36.47,36.37,36.38,50700.0,17.0148,17.0194,16.9728,16.9774,50700.0
2008-07-10 14:15:00,36.38,36.39,36.36,36.37,53600.0,16.9774,16.9821,16.9681,16.9728,53600.0
2008-07-10 14:20:00,36.36,36.4,36.35,36.36,71000.0,16.9681,16.9868,16.9634,16.9681,71000.0
2008-07-10 14:25:00,36.36,36.37,36.21,36.27,93300.0,16.9681,16.9728,16.8981,16.9261,93300.0
2008-07-10 14:30:00,36.28,36.34,36.26,36.31,69500.0,16.9308,16.9588,16.9214,16.9448,69500.0
2008-07-10 14:35:00,36.32,36.35,36.28,36.31,56700.0,16.9494,16.9634,16.9308,16.9448,56700.0
2008-07-10 14:40:00,36.32,36.34,36.24,36.29,60900.0,16.9494,16.9588,16.9121,16.9354,60900.0
2008-07-10 14:45:00,36.28,36.28,36.22,36.25,53900.0,16.9308,16.9308,16.9028,16.9168,53900.0
2008-07-10 14:50:00,36.25,36.28,36.23,36.27,73100.0,16.9168,16.9308,16.9074,16.9261,73100.0
2008-07-10 14:55:00,36.27,36.33,36.23,36.23,89200.0,16.9261,16.9541,16.9074,16.9074,89200.0
2008-07-10 15:00:00,36.23,36.31,36.22,36.3,89500.0,16.9074,16.9448,16.9028,16.9401,89500.0
2008-07-10 15:05:00,36.3,36.39,36.29,36.36,85300.0,16.9401,16.9821,16.9354,16.9681,85300.0
2008-07-10 15:10:00,36.37,36.41,36.35,36.38,78600.0,16.9728,16.9914,16.9634,16.9774,78600.0
2008-07-10 15:15:00,36.38,36.4,36.35,36.35,45900.0,16.9774,16.9868,16.9634,16.9634,45900.0
2008-07-10 15:20:00,36.36,36.44,36.36,36.41,93400.0,16.9681,17.0054,16.9681,16.9914,93400.0
2008-07-10 15:25:00,36.41,36.49,36.39,36.43,89200.0,16.9914,17.0288,16.9821,17.0008,89200.0
2008-07-10 15:30:00,36.43,36.45,36.31,36.33,102000.0,17.0008,17.0101,16.9448,16.9541,102000.0
2008-07-10 15:35:00,36.33,36.36,36.29,36.35,98400.0,16.9541,16.9681,16.9354,16.9634,98400.0
2008-07-10 15:40:00,36.36,36.41,36.34,36.4,97800.0,16.9681,16.9914,16.9588,16.9868,97800.0
2008-07-10 15:45:00,36.41,36.47,36.4,36.47,79800.0,16.9914,17.0194,16.9868,17.0194,79800.0
2008-07-10 15:50:00,36.47,36.48,36.39,36.44,118100.0,17.0194,17.0241,16.9821,17.0054,118100.0
2008-07-10 15:55:00,36.43,36.49,36.4,36.47,182300.0,17.0008,17.0288,16.9868,17.0194,182300.0
2008-07-11 09:30:00,36.23,36.31,36.05,36.06,57400.0,16.9074,16.9448,16.8234,16.8281,57400.0
2008-07-11 09:35:00,36.06,36.07,35.94,35.94,59700.0,16.8281,16.8328,16.7721,16.7721,59700.0
2008-07-11 09:40:00,35.96,35.99,35.8,35.81,78300.0,16.7814,16.7954,16.7068,16.7114,78300.0
2008-07-11 09:45:00,35.8,35.99,35.71,35.87,126400.0,16.7068,16.7954,16.6648,16.7394,126400.0
2008-07-11 09:50:00,35.88,35.98,35.81,35.93,110800.0,16.7441,16.7908,16.7114,16.7674,110800.0
2008-07-11 09:55:00,35.94,36.04,35.8,36.02,127800.0,16.7721,16.8188,16.7068,16.8094,127800.0
2008-07-11 10:00:00,36.01,36.29,36.01,36.2,108700.0,16.8048,16.9354,16.8048,16.8934,108700.0
2008-07-11 10:05:00,36.16,36.16,35.96,36.07,94400.0,16.8748,16.8748,16.7814,16.8328,94400.0
2008-07-11 10:10:00,36.06,36.09,35.92,36.02,65300.0,16.8281,16.8421,16.7628,16.8094,65300.0
2008-07-11 10:15:00,36.0,36.03,35.89,36.01,50500.0,16.8001,16.8141,16.7488,16.8048,50500.0
2008-07-11 10:20:00,36.01,36.09,35.98,36.09,27300.0,16.8048,16.8421,16.7908,16.8421,27300.0
2008-07-11 10:25:00,36.09,36.09,35.8,35.83,86400.0,16.8421,16.8421,16.7068,16.7208,86400.0
2008-07-11 10:30:00,35.84,36.0,35.82,35.99,46200.0,16.7254,16.8001,16.7161,16.7954,46200.0
2008-07-11 10:35:00,35.99,36.06,35.95,35.99,55700.0,16.7954,16.8281,16.7768,16.7954,55700.0
2008-07-11 10:40:00,36.0,36.06,35.98,36.04,28600.0,16.8001,16.8281,16.7908,16.8188,28600.0
2008-07-11 10:45:00,36.05,36.1,36.0,36.09,30400.0,16.8234,16.8468,16.8001,16.8421,30400.0
2008-07-11 10:50:00,36.1,36.16,36.09,36.15,53500.0,16.8468,16.8748,16.8421,16.8701,53500.0
2008-07-11 10:55:00,36.16,36.17,36.13,36.14,46500.0,16.8748,16.8794,16.8608,16.8654,46500.0
2008-07-11 11:00:00,36.14,36.15,36.1,36.11,63200.0,16.8654,16.8701,16.8468,16.8514,63200.0
2008-07-11 11:05:00,36.1,36.16,36.1,36.16,47600.0,16.8468,16.8748,16.8468,16.8748,47600.0
2008-07-11 11:10:00,36.17,36.24,36.15,36.23,39100.0,16.8794,16.9121,16.8701,16.9074,39100.0
2008-07-11 11:15:00,36.23,36.29,36.23,36.28,33800.0,16.9074,16.9354,16.9074,16.9308,33800.0
2008-07-11 11:20:00,36.27,36.28,36.14,36.15,53600.0,16.9261,16.9308,16.8654,16.8701,53600.0
2008-07-11 11:25:00,36.16,36.18,36.13,36.15,29400.0,16.8748,16.8841,16.8608,16.8701,29400.0
2008-07-11 11:30:00,36.15,36.16,36.04,36.13,57000.0,16.8701,16.8748,16.8188,16.8608,57000.0
2008-07-11 11:35:00,36.12,36.28,36.11,36.27,32300.0,16.8561,16.9308,16.8514,16.9261,32300.0
2008-07-11 11:40:00,36.27,36.3,36.26,36.28,38800.0,16.9261,16.9401,16.9214,16.9308,38800.0
2008-07-11 11:45:00,36.27,36.28,36.23,36.24,35300.0,16.9261,16.9308,16.9074,16.9121,35300.0
2008-07-11 11:50:00,36.25,36.26,36.22,36.22,15500.0,16.9168,16.9214,16.9028,16.9028,15500.0
2008-07-11 11:55:00,36.22,36.27,36.21,36.25,29000.0,16.9028,16.9261,16.8981,16.9168,29000.0
2008-07-11 12:00:00,36.26,36.27,36.24,36.26,29400.0,16.9214,16.9261,16.9121,16.9214,29400.0
2008-07-11 12:05:00,36.25,36.28,36.21,36.25,34900.0,16.9168,16.9308,16.8981,16.9168,34900.0
2008-07-11 12:10:00,36.26,36.26,36.2,36.21,20600.0,16.9214,16.9214,16.8934,16.8981,20600.0
2008-07-11 12:15:00,36.21,36.24,36.19,36.21,28500.0,16.8981,16.9121,16.8888,16.8981,28500.0
2008-07-11 12:20:00,36.2,36.22,36.18,36.22,21900.0,16.8934,16.9028,16.8841,16.9028,21900.0
2008-07-11 12:25:00,36.21,36.21,36.15,36.17,23200.0,16.8981,16.8981,16.8701,16.8794,23200.0
2008-07-11 12:30:00,36.18,36.18,36.09,36.13,28000.0,16.8841,16.8841,16.8421,16.8608,28000.0
2008-07-11 12:35:00,36.13,36.15,36.11,36.15,14000.0,16.8608,16.8701,16.8514,16.8701,14000.0
2008-07-11 12:40:00,36.16,36.23,36.15,36.2,24500.0,16.8748,16.9074,16.8701,16.8934,24500.0
2008-07-11 12:45:00,36.2,36.22,36.2,36.21,11200.0,16.8934,16.9028,16.8934,16.8981,11200.0
2008-07-11 12:50:00,36.22,36.24,36.15,36.15,40800.0,16.9028,16.9121,16.8701,16.8701,40800.0
2008-07-11 12:55:00,36.14,36.18,36.11,36.16,27500.0,16.8654,16.8841,16.8514,16.8748,27500.0
2008-07-11 13:00:00,36.16,36.17,36.01,36.02,58000.0,16.8748,16.8794,16.8048,16.8094,58000.0
2008-07-11 13:05:00,36.02,36.04,35.99,36.02,19300.0,16.8094,16.8188,16.7954,16.8094,19300.0
2008-07-11 13:10:00,36.01,36.04,35.98,36.03,40800.0,16.8048,16.8188,16.7908,16.8141,40800.0
2008-07-11 13:15:00,36.02,36.03,35.97,36.01,39600.0,16.8094,16.8141,16.7861,16.8048,39600.0
2008-07-11 13:20:00,36.01,36.01,35.94,35.94,63300.0,16.8048,16.8048,16.7721,16.7721,63300.0
2008-07-11 13:25:00,35.95,35.95,35.93,35.95,33000.0,16.7768,16.7768,16.7674,16.7768,33000.0
2008-07-11 13:30:00,35.95,35.98,35.94,35.95,26200.0,16.7768,16.7908,16.7721,16.7768,26200.0
2008-07-11 13:35:00,35.95,35.96,35.9,35.93,38100.0,16.7768,16.7814,16.7534,16.7674,38100.0
2008-07-11 13:40:00,35.93,36.03,35.93,36.03,47800.0,16.7674,16.8141,16.7674,16.8141,47800.0
2008-07-11 13:45:00,36.01,36.07,35.98,36.06,23700.0,16.8048,16.8328,16.7908,16.8281,23700.0
2008-07-11 13:50:00,36.05,36.07,35.98,36.01,20900.0,16.8234,16.8328,16.7908,16.8048,20900.0
2008-07-11 13:55:00,36.0,36.03,35.98,36.0,34600.0,16.8001,16.8141,16.7908,16.8001,34600.0
2008-07-11 14:00:00,35.99,36.01,35.97,35.99,18900.0,16.7954,16.8048,16.7861,16.7954,18900.0
2008-07-11 14:05:00,35.99,36.03,35.98,36.02,60100.0,16.7954,16.8141,16.7908,16.8094,60100.0
2008-07-11 14:10:00,36.02,36.03,35.99,36.01,36900.0,16.8094,16.8141,16.7954,16.8048,36900.0
2008-07-11 14:15:00,36.01,36.06,36.0,36.06,58000.0,16.8048,16.8281,16.8001,16.8281,58000.0
2008-07-11 14:20:00,36.06,36.08,35.94,35.96,72200.0,16.8281,16.8374,16.7721,16.7814,72200.0
2008-07-11 14:25:00,35.96,35.96,35.92,35.92,20900.0,16.7814,16.7814,16.7628,16.7628,20900.0
2008-07-11 14:30:00,35.93,35.96,35.93,35.95,17600.0,16.7674,16.7814,16.7674,16.7768,17600.0
2008-07-11 14:35:00,35.94,36.02,35.94,36.02,44300.0,16.7721,16.8094,16.7721,16.8094,44300.0
2008-07-11 14:40:00,36.01,36.05,36.01,36.04,46200.0,16.8048,16.8234,16.8048,16.8188,46200.0
2008-07-11 14:45:00,36.04,36.17,36.02,36.16,68900.0,16.8188,16.8794,16.8094,16.8748,68900.0
2008-07-11 14:50:00,36.16,36.32,36.16,36.16,139000.0,16.8748,16.9494,16.8748,16.8748,139000.0
2008-07-11 14:55:00,36.15,36.2,36.08,36.2,90300.0,16.8701,16.8934,16.8374,16.8934,90300.0
2008-07-11 15:00:00,36.2,36.42,36.05,36.42,233600.0,16.8934,16.9961,16.8234,16.9961,233600.0
2008-07-11 15:05:00,36.42,36.42,36.21,36.31,140300.0,16.9961,16.9961,16.8981,16.9448,140300.0
2008-07-11 15:10:00,36.32,36.35,36.15,36.16,98500.0,16.9494,16.9634,16.8701,16.8748,98500.0
2008-07-11 15:15:00,36.18,36.23,36.13,36.18,67000.0,16.8841,16.9074,16.8608,16.8841,67000.0
2008-07-11 15:20:00,36.16,36.22,36.14,36.14,52300.0,16.8748,16.9028,16.8654,16.8654,52300.0
2008-07-11 15:25:00,36.14,36.2,36.1,36.11,60300.0,16.8654,16.8934,16.8468,16.8514,60300.0
2008-07-11 15:30:00,36.12,36.14,35.89,35.89,121500.0,16.8561,16.8654,16.7488,16.7488,121500.0
2008-07-11 15:35:00,35.91,36.02,35.87,35.99,89800.0,16.7581,16.8094,16.7394,16.7954,89800.0
2008-07-11 15:40:00,35.98,36.04,35.94,36.02,133000.0,16.7908,16.8188,16.7721,16.8094,133000.0
2008-07-11 15:45:00,36.02,36.07,35.9,35.94,162200.0,16.8094,16.8328,16.7534,16.7721,162200.0
2008-07-11 15:50:00,35.95,36.09,35.94,36.03,159500.0,16.7768,16.8421,16.7721,16.8141,159500.0
2008-07-11 15:55:00,36.03,36.03,35.93,36.0,260500.0,16.8141,16.8141,16.7674,16.8001,260500.0
2008-07-14 09:30:00,36.24,36.24,36.05,36.12,37800.0,16.9121,16.9121,16.8234,16.8561,37800.0
2008-07-14 09:35:00,36.11,36.27,36.11,36.24,42800.0,16.8514,16.9261,16.8514,16.9121,42800.0
2008-07-14 09:40:00,36.25,36.27,36.04,36.21,86300.0,16.9168,16.9261,16.8188,16.8981,86300.0
2008-07-14 09:45:00,36.21,36.28,36.12,36.13,89700.0,16.8981,16.9308,16.8561,16.8608,89700.0
2008-07-14 09:50:00,36.14,36.14,36.0,36.01,75700.0,16.8654,16.8654,16.8001,16.8048,75700.0
2008-07-14 09:55:00,36.02,36.18,36.0,36.02,85900.0,16.8094,16.8841,16.8001,16.8094,85900.0
2008-07-14 10:00:00,36.02,36.14,35.96,36.04,83700.0,16.8094,16.8654,16.7814,16.8188,83700.0
2008-07-14 10:05:00,36.02,36.07,35.95,35.95,59700.0,16.8094,16.8328,16.7768,16.7768,59700.0
2008-07-14 10:10:00,35.97,36.03,35.95,35.97,73400.0,16.7861,16.8141,16.7768,16.7861,73400.0
2008-07-14 10:15:00,35.97,36.04,35.95,36.04,45600.0,16.7861,16.8188,16.7768,16.8188,45600.0
2008-07-14 10:20:00,36.03,36.07,35.96,35.98,56500.0,16.8141,16.8328,16.7814,16.7908,56500.0
2008-07-14 10:25:00,35.97,36.05,35.95,36.0,57200.0,16.7861,16.8234,16.7768,16.8001,57200.0
2008-07-14 10:30:00,36.0,36.06,35.99,36.01,33600.0,16.8001,16.8281,16.7954,16.8048,33600.0
2008-07-14 10:35:00,36.02,36.06,35.97,36.01,71400.0,16.8094,16.8281,16.7861,16.8048,71400.0
2008-07-14 10:40:00,36.0,36.05,35.97,35.97,49300.0,16.8001,16.8234,16.7861,16.7861,49300.0
2008-07-14 10:45:00,35.98,36.03,35.95,35.96,62800.0,16.7908,16.8141,16.7768,16.7814,62800.0
2008-07-14 10:50:00,35.96,36.0,35.87,35.9,46200.0,16.7814,16.8001,16.7394,16.7534,46200.0
2008-07-14 10:55:00,35.89,35.97,35.87,35.87,32100.0,16.7488,16.7861,16.7394,16.7394,32100.0
2008-07-14 11:00:00,35.86,35.92,35.84,35.89,46700.0,16.7348,16.7628,16.7254,16.7488,46700.0
2008-07-14 11:05:00,35.9,35.9,35.84,35.85,24300.0,16.7534,16.7534,16.7254,16.7301,24300.0
2008-07-14 11:10:00,35.85,35.88,35.81,35.84,18100.0,16.7301,16.7441,16.7114,16.7254,18100.0
2008-07-14 11:15:00,35.84,35.91,35.81,35.91,31400.0,16.7254,16.7581,16.7114,16.7581,31400.0
2008-07-14 11:20:00,35.91,35.95,35.87,35.9,63300.0,16.7581,16.7768,16.7394,16.7534,63300.0
2008-07-14 11:25:00,35.9,35.93,35.85,35.86,22700.0,16.7534,16.7674,16.7301,16.7348,22700.0
2008-07-14 11:30:00,35.86,35.88,35.8,35.81,34900.0,16.7348,16.7441,16.7068,16.7114,34900.0
2008-07-14 11:35:00,35.82,35.85,35.82,35.84,16200.0,16.7161,16.7301,16.7161,16.7254,16200.0
2008-07-14 11:40:00,35.82,35.85,35.82,35.84,21400.0,16.7161,16.7301,16.7161,16.7254,21400.0
2008-07-14 11:45:00,35.84,35.88,35.83,35.87,46000.0,16.7254,16.7441,16.7208,16.7394,46000.0
2008-07-14 11:50:00,35.88,35.89,35.85,35.88,33300.0,16.7441,16.7488,16.7301,16.7441,33300.0
2008-07-14 11:55:00,35.88,35.9,35.75,35.81,61000.0,16.7441,16.7534,16.6834,16.7114,61000.0
2008-07-14 12:00:00,35.81,35.85,35.81,35.84,37100.0,16.7114,16.7301,16.7114,16.7254,37100.0
2008-07-14 12:05:00,35.83,35.84,35.81,35.83,21600.0,16.7208,16.7254,16.7114,16.7208,21600.0
2008-07-14 12:10:00,35.83,35.86,35.75,35.79,30900.0,16.7208,16.7348,16.6834,16.7021,30900.0
2008-07-14 12:15:00,35.8,35.83,35.79,35.8,20500.0,16.7068,16.7208,16.7021,16.7068,20500.0
2008-07-14 12:20:00,35.79,35.84,35.79,35.8,22300.0,16.7021,16.7254,16.7021,16.7068,22300.0
2008-07-14 12:25:00,35.79,35.84,35.79,35.8,88400.0,16.7021,16.7254,16.7021,16.7068,88400.0
2008-07-14 12:30:00,35.8,35.84,35.76,35.78,24200.0,16.7068,16.7254,16.6881,16.6974,24200.0
2008-07-14 12:35:00,35.79,35.8,35.75,35.8,25600.0,16.7021,16.7068,16.6834,16.7068,25600.0
2008-07-14 12:40:00,35.8,35.83,35.79,35.81,33100.0,16.7068,16.7208,16.7021,16.7114,33100.0
2008-07-14 12:45:00,35.82,35.82,35.78,35.78,14400.0,16.7161,16.7161,16.6974,16.6974,14400.0
2008-07-14 12:50:00,35.8,35.83,35.79,35.8,21200.0,16.7068,16.7208,16.7021,16.7068,21200.0
2008-07-14 12:55:00,35.8,35.83,35.73,35.74,36400.0,16.7068,16.7208,16.6741,16.6788,36400.0
2008-07-14 13:00:00,35.72,35.74,35.69,35.74,31700.0,16.6694,16.6788,16.6554,16.6788,31700.0
2008-07-14 13:05:00,35.74,35.74,35.68,35.7,21800.0,16.6788,16.6788,16.6508,16.6601,21800.0
2008-07-14 13:10:00,35.69,35.72,35.68,35.72,23600.0,16.6554,16.6694,16.6508,16.6694,23600.0
2008-07-14 13:15:00,35.72,35.75,35.72,35.74,9600.0,16.6694,16.6834,16.6694,16.6788,9600.0
2008-07-14 13:20:00,35.73,35.75,35.68,35.68,20500.0,16.6741,16.6834,16.6508,16.6508,20500.0
2008-07-14 13:25:00,35.68,35.7,35.65,35.67,16600.0,16.6508,16.6601,16.6368,16.6461,16600.0
2008-07-14 13:30:00,35.67,35.7,35.65,35.7,19500.0,16.6461,16.6601,16.6368,16.6601,19500.0
2008-07-14 13:35:00,35.69,35.7,35.67,35.7,17900.0,16.6554,16.6601,16.6461,16.6601,17900.0
2008-07-14 13:40:00,35.7,35.73,35.66,35.67,22200.0,16.6601,16.6741,16.6414,16.6461,22200.0
2008-07-14 13:45:00,35.68,35.71,35.65,35.68,30000.0,16.6508,16.6648,16.6368,16.6508,30000.0
2008-07-14 13:50:00,35.68,35.71,35.67,35.68,23400.0,16.6508,16.6648,16.6461,16.6508,23400.0
2008-07-14 13:55:00,35.68,35.7,35.67,35.69,18900.0,16.6508,16.6601,16.6461,16.6554,18900.0
2008-07-14 14:00:00,35.69,35.69,35.67,35.68,18300.0,16.6554,16.6554,16.6461,16.6508,18300.0
2008-07-14 14:05:00,35.68,35.73,35.67,35.71,37200.0,16.6508,16.6741,16.6461,16.6648,37200.0
2008-07-14 14:10:00,35.7,35.74,35.67,35.68,51400.0,16.6601,16.6788,16.6461,16.6508,51400.0
2008-07-14 14:15:00,35.68,35.69,35.65,35.68,29200.0,16.6508,16.6554,16.6368,16.6508,29200.0
2008-07-14 14:20:00,35.69,35.7,35.68,35.69,13000.0,16.6554,16.6601,16.6508,16.6554,13000.0
2008-07-14 14:25:00,35.69,35.7,35.68,35.68,25700.0,16.6554,16.6601,16.6508,16.6508,25700.0
2008-07-14 14:30:00,35.69,35.71,35.69,35.7,18400.0,16.6554,16.6648,16.6554,16.6601,18400.0
2008-07-14 14:35:00,35.7,35.72,35.68,35.7,47300.0,16.6601,16.6694,16.6508,16.6601,47300.0
2008-07-14 14:40:00,35.7,35.72,35.67,35.68,39800.0,16.6601,16.6694,16.6461,16.6508,39800.0
2008-07-14 14:45:00,35.69,35.7,35.65,35.66,46100.0,16.6554,16.6601,16.6368,16.6414,46100.0
2008-07-14 14:50:00,35.66,35.69,35.65,35.67,50500.0,16.6414,16.6554,16.6368,16.6461,50500.0
2008-07-14 14:55:00,35.67,35.69,35.66,35.67,22100.0,16.6461,16.6554,16.6414,16.6461,22100.0
2008-07-14 15:00:00,35.68,35.7,35.67,35.69,24000.0,16.6508,16.6601,16.6461,16.6554,24000.0
2008-07-14 15:05:00,35.69,35.69,35.65,35.66,40100.0,16.6554,16.6554,16.6368,16.6414,40100.0
2008-07-14 15:10:00,35.67,35.72,35.67,35.71,36300.0,16.6461,16.6694,16.6461,16.6648,36300.0
2008-07-14 15:15:00,35.72,35.73,35.7,35.7,22800.0,16.6694,16.6741,16.6601,16.6601,22800.0
2008-07-14 15:20:00,35.7,35.83,35.7,35.76,106900.0,16.6601,16.7208,16.6601,16.6881,106900.0
2008-07-14 15:25:00,35.76,35.85,35.74,35.8,81600.0,16.6881,16.7301,16.6788,16.7068,81600.0
2008-07-14 15:30:00,35.8,35.87,35.77,35.81,96700.0,16.7068,16.7394,16.6928,16.7114,96700.0
2008-07-14 15:35:00,35.8,35.87,35.8,35.82,69000.0,16.7068,16.7394,16.7068,16.7161,69000.0
2008-07-14 15:40:00,35.82,35.82,35.71,35.73,129100.0,16.7161,16.7161,16.6648,16.6741,129100.0
2008-07-14 15:45:00,35.73,35.73,35.66,35.68,121200.0,16.6741,16.6741,16.6414,16.6508,121200.0
2008-07-14 15:50:00,35.68,35.73,35.6,35.62,159700.0,16.6508,16.6741,16.6134,16.6228,159700.0
2008-07-14 15:55:00,35.63,35.68,35.59,35.6,167100.0,16.6274,16.6508,16.6088,16.6134,167100.0
2008-07-15 09:30:00,35.44,35.68,35.4,35.67,87100.0,16.5388,16.6508,16.5201,16.6461,87100.0
2008-07-15 09:35:00,35.65,35.7,35.54,35.63,59400.0,16.6368,16.6601,16.5854,16.6274,59400.0
2008-07-15 09:40:00,35.63,35.66,35.6,35.64,30900.0,16.6274,16.6414,16.6134,16.6321,30900.0
2008-07-15 09:45:00,35.64,35.65,35.57,35.58,31600.0,16.6321,16.6368,16.5994,16.6041,31600.0
2008-07-15 09:50:00,35.58,35.59,35.52,35.59,32200.0,16.6041,16.6088,16.5761,16.6088,32200.0
2008-07-15 09:55:00,35.57,35.62,35.51,35.57,56100.0,16.5994,16.6228,16.5714,16.5994,56100.0
2008-07-15 10:00:00,35.58,35.64,35.42,35.64,79200.0,16.6041,16.6321,16.5294,16.6321,79200.0
2008-07-15 10:05:00,35.61,35.61,35.41,35.47,57400.0,16.6181,16.6181,16.5248,16.5528,57400.0
2008-07-15 10:10:00,35.47,35.57,35.46,35.53,51500.0,16.5528,16.5994,16.5481,16.5808,51500.0
2008-07-15 10:15:00,35.51,35.52,35.48,35.5,26800.0,16.5714,16.5761,16.5574,16.5668,26800.0
2008-07-15 10:20:00,35.49,35.58,35.47,35.56,35400.0,16.5621,16.6041,16.5528,16.5948,35400.0
2008-07-15 10:25:00,35.54,35.59,35.47,35.47,58900.0,16.5854,16.6088,16.5528,16.5528,58900.0
2008-07-15 10:30:00,35.47,35.49,35.4,35.43,39500.0,16.5528,16.5621,16.5201,16.5341,39500.0
2008-07-15 10:35:00,35.44,35.52,35.44,35.51,21400.0,16.5388,16.5761,16.5388,16.5714,21400.0
2008-07-15 10:40:00,35.49,35.52,35.44,35.49,36300.0,16.5621,16.5761,16.5388,16.5621,36300.0
2008-07-15 10:45:00,35.48,35.56,35.46,35.51,31600.0,16.5574,16.5948,16.5481,16.5714,31600.0
2008-07-15 10:50:00,35.5,35.55,35.46,35.5,34600.0,16.5668,16.5901,16.5481,16.5668,34600.0
2008-07-15 10:55:00,35.5,35.51,35.46,35.48,12400.0,16.5668,16.5714,16.5481,16.5574,12400.0
2008-07-15 11:00:00,35.47,35.5,35.44,35.5,33400.0,16.5528,16.5668,16.5388,16.5668,33400.0
2008-07-15 11:05:00,35.51,35.68,35.49,35.55,81500.0,16.5714,16.6508,16.5621,16.5901,81500.0
2008-07-15 11:10:00,35.57,35.62,35.53,35.6,54700.0,16.5994,16.6228,16.5808,16.6134,54700.0
2008-07-15 11:15:00,35.61,35.63,35.57,35.62,29500.0,16.6181,16.6274,16.5994,16.6228,29500.0
2008-07-15 11:20:00,35.62,35.64,35.56,35.6,48900.0,16.6228,16.6321,16.5948,16.6134,48900.0
2008-07-15 11:25:00,35.6,35.65,35.57,35.63,43600.0,16.6134,16.6368,16.5994,16.6274,43600.0
2008-07-15 11:30:00,35.63,35.67,35.62,35.64,57000.0,16.6274,16.6461,16.6228,16.6321,57000.0
2008-07-15 11:35:00,35.65,35.66,35.56,35.59,44500.0,16.6368,16.6414,16.5948,16.6088,44500.0
2008-07-15 11:40:00,35.59,35.62,35.52,35.57,66900.0,16.6088,16.6228,16.5761,16.5994,66900.0
2008-07-15 11:45:00,35.57,35.57,35.51,35.53,34000.0,16.5994,16.5994,16.5714,16.5808,34000.0
2008-07-15 11:50:00,35.53,35.58,35.53,35.57,44600.0,16.5808,16.6041,16.5808,16.5994,44600.0
2008-07-15 11:55:00,35.57,35.61,35.56,35.59,56600.0,16.5994,16.6181,16.5948,16.6088,56600.0
2008-07-15 12:00:00,35.58,35.65,35.57,35.57,47100.0,16.6041,16.6368,16.5994,16.5994,47100.0
2008-07-15 12:05:00,35.57,35.59,35.52,35.52,41900.0,16.5994,16.6088,16.5761,16.5761,41900.0
2008-07-15 12:10:00,35.52,35.54,35.44,35.45,53000.0,16.5761,16.5854,16.5388,16.5434,53000.0
2008-07-15 12:15:00,35.46,35.56,35.46,35.5,43700.0,16.5481,16.5948,16.5481,16.5668,43700.0
2008-07-15 12:20:00,35.51,35.58,35.43,35.43,53700.0,16.5714,16.6041,16.5341,16.5341,53700.0
2008-07-15 12:25:00,35.45,35.45,35.37,35.4,73000.0,16.5434,16.5434,16.5061,16.5201,73000.0
2008-07-15 12:30:00,35.41,35.46,35.37,35.38,72500.0,16.5248,16.5481,16.5061,16.5108,72500.0
2008-07-15 12:35:00,35.39,35.41,35.31,35.35,46300.0,16.5154,16.5248,16.4781,16.4968,46300.0
2008-07-15 12:40:00,35.36,35.41,35.35,35.39,30500.0,16.5014,16.5248,16.4968,16.5154,30500.0
2008-07-15 12:45:00,35.4,35.43,35.38,35.41,29200.0,16.5201,16.5341,16.5108,16.5248,29200.0
2008-07-15 12:50:00,35.42,35.43,35.37,35.38,42500.0,16.5294,16.5341,16.5061,16.5108,42500.0
2008-07-15 12:55:00,35.37,35.43,35.37,35.43,34600.0,16.5061,16.5341,16.5061,16.5341,34600.0
2008-07-15 13:00:00,35.43,35.59,35.42,35.51,78100.0,16.5341,16.6088,16.5294,16.5714,78100.0
2008-07-15 13:05:00,35.51,35.61,35.49,35.59,45900.0,16.5714,16.6181,16.5621,16.6088,45900.0
2008-07-15 13:10:00,35.59,35.59,35.51,35.52,22200.0,16.6088,16.6088,16.5714,16.5761,22200.0
2008-07-15 13:15:00,35.52,35.53,35.5,35.51,31600.0,16.5761,16.5808,16.5668,16.5714,31600.0
2008-07-15 13:20:00,35.51,35.53,35.47,35.51,33500.0,16.5714,16.5808,16.5528,16.5714,33500.0
2008-07-15 13:25:00,35.51,35.52,35.45,35.47,32300.0,16.5714,16.5761,16.5434,16.5528,32300.0
2008-07-15 13:30:00,35.48,35.57,35.45,35.56,52600.0,16.5574,16.5994,16.5434,16.5948,52600.0
2008-07-15 13:35:00,35.56,35.56,35.51,35.51,13000.0,16.5948,16.5948,16.5714,16.5714,13000.0
2008-07-15 13:40:00,35.52,35.55,35.52,35.54,11900.0,16.5761,16.5901,16.5761,16.5854,11900.0
2008-07-15 13:45:00,35.55,35.63,35.55,35.62,14200.0,16.5901,16.6274,16.5901,16.6228,14200.0
2008-07-15 13:50:00,35.62,35.65,35.61,35.63,30000.0,16.6228,16.6368,16.6181,16.6274,30000.0
2008-07-15 13:55:00,35.63,35.64,35.53,35.56,57100.0,16.6274,16.6321,16.5808,16.5948,57100.0
2008-07-15 14:00:00,35.56,35.58,35.53,35.53,36400.0,16.5948,16.6041,16.5808,16.5808,36400.0
2008-07-15 14:05:00,35.53,35.54,35.48,35.51,37200.0,16.5808,16.5854,16.5574,16.5714,37200.0
2008-07-15 14:10:00,35.51,35.52,35.46,35.47,57800.0,16.5714,16.5761,16.5481,16.5528,57800.0
2008-07-15 14:15:00,35.46,35.52,35.45,35.52,53900.0,16.5481,16.5761,16.5434,16.5761,53900.0
2008-07-15 14:20:00,35.52,35.52,35.49,35.51,37500.0,16.5761,16.5761,16.5621,16.5714,37500.0
2008-07-15 14:25:00,35.51,35.55,35.48,35.54,37200.0,16.5714,16.5901,16.5574,16.5854,37200.0
2008-07-15 14:30:00,35.54,35.61,35.53,35.56,49600.0,16.5854,16.6181,16.5808,16.5948,49600.0
2008-07-15 14:35:00,35.57,35.59,35.56,35.58,15700.0,16.5994,16.6088,16.5948,16.6041,15700.0
2008-07-15 14:40:00,35.58,35.58,35.52,35.54,23500.0,16.6041,16.6041,16.5761,16.5854,23500.0
2008-07-15 14:45:00,35.54,35.56,35.53,35.55,13600.0,16.5854,16.5948,16.5808,16.5901,13600.0
2008-07-15 14:50:00,35.54,35.56,35.52,35.54,18800.0,16.5854,16.5948,16.5761,16.5854,18800.0
2008-07-15 14:55:00,35.53,35.55,35.51,35.53,25100.0,16.5808,16.5901,16.5714,16.5808,25100.0
2008-07-15 15:00:00,35.54,35.6,35.52,35.59,45500.0,16.5854,16.6134,16.5761,16.6088,45500.0
2008-07-15 15:05:00,35.59,35.68,35.59,35.67,53400.0,16.6088,16.6508,16.6088,16.6461,53400.0
2008-07-15 15:10:00,35.67,35.73,35.64,35.65,68800.0,16.6461,16.6741,16.6321,16.6368,68800.0
2008-07-15 15:15:00,35.64,35.65,35.56,35.6,31400.0,16.6321,16.6368,16.5948,16.6134,31400.0
2008-07-15 15:20:00,35.6,35.64,35.57,35.62,39300.0,16.6134,16.6321,16.5994,16.6228,39300.0
2008-07-15 15:25:00,35.61,35.62,35.56,35.6,50300.0,16.6181,16.6228,16.5948,16.6134,50300.0
2008-07-15 15:30:00,35.6,35.63,35.56,35.56,71500.0,16.6134,16.6274,16.5948,16.5948,71500.0
2008-07-15 15:35:00,35.56,35.6,35.53,35.56,69700.0,16.5948,16.6134,16.5808,16.5948,69700.0
2008-07-15 15:40:00,35.56,35.65,35.53,35.65,105300.0,16.5948,16.6368,16.5808,16.6368,105300.0
2008-07-15 15:45:00,35.63,35.68,35.56,35.58,90800.0,16.6274,16.6508,16.5948,16.6041,90800.0
2008-07-15 15:50:00,35.58,35.6,35.53,35.58,85300.0,16.6041,16.6134,16.5808,16.6041,85300.0
2008-07-15 15:55:00,35.58,35.61,35.5,35.53,138100.0,16.6041,16.6181,16.5668,16.5808,138100.0
2008-07-16 09:30:00,35.46,35.48,35.3,35.36,78900.0,16.5481,16.5574,16.4734,16.5014,78900.0
2008-07-16 09:35:00,35.36,35.42,35.29,35.42,32900.0,16.5014,16.5294,16.4688,16.5294,32900.0
2008-07-16 09:40:00,35.42,35.52,35.38,35.45,33800.0,16.5294,16.5761,16.5108,16.5434,33800.0
2008-07-16 09:45:00,35.43,35.5,35.4,35.46,28800.0,16.5341,16.5668,16.5201,16.5481,28800.0
2008-07-16 09:50:00,35.46,35.68,35.45,35.63,52200.0,16.5481,16.6508,16.5434,16.6274,52200.0
2008-07-16 09:55:00,35.63,35.66,35.56,35.62,59100.0,16.6274,16.6414,16.5948,16.6228,59100.0
2008-07-16 10:00:00,35.62,35.62,35.44,35.48,65100.0,16.6228,16.6228,16.5388,16.5574,65100.0
2008-07-16 10:05:00,35.49,35.49,35.37,35.4,44100.0,16.5621,16.5621,16.5061,16.5201,44100.0
2008-07-16 10:10:00,35.39,35.39,35.36,35.39,22800.0,16.5154,16.5154,16.5014,16.5154,22800.0
2008-07-16 10:15:00,35.39,35.39,35.26,35.28,56100.0,16.5154,16.5154,16.4548,16.4641,56100.0
2008-07-16 10:20:00,35.28,35.32,35.27,35.3,77400.0,16.4641,16.4828,16.4594,16.4734,77400.0
2008-07-16 10:25:00,35.3,35.47,35.29,35.45,63300.0,16.4734,16.5528,16.4688,16.5434,63300.0
2008-07-16 10:30:00,35.46,35.47,35.41,35.45,41900.0,16.5481,16.5528,16.5248,16.5434,41900.0
2008-07-16 10:35:00,35.45,35.62,35.45,35.62,81300.0,16.5434,16.6228,16.5434,16.6228,81300.0
2008-07-16 10:40:00,35.62,35.63,35.53,35.55,35800.0,16.6228,16.6274,16.5808,16.5901,35800.0
2008-07-16 10:45:00,35.54,35.58,35.49,35.49,35900.0,16.5854,16.6041,16.5621,16.5621,35900.0
2008-07-16 10:50:00,35.49,35.54,35.43,35.47,51200.0,16.5621,16.5854,16.5341,16.5528,51200.0
2008-07-16 10:55:00,35.47,35.49,35.4,35.4,24500.0,16.5528,16.5621,16.5201,16.5201,24500.0
2008-07-16 11:00:00,35.4,35.44,35.37,35.42,34600.0,16.5201,16.5388,16.5061,16.5294,34600.0
2008-07-16 11:05:00,35.41,35.42,35.29,35.3,48800.0,16.5248,16.5294,16.4688,16.4734,48800.0
2008-07-16 11:10:00,35.3,35.43,35.3,35.43,31400.0,16.4734,16.5341,16.4734,16.5341,31400.0
2008-07-16 11:15:00,35.41,35.44,35.36,35.36,39500.0,16.5248,16.5388,16.5014,16.5014,39500.0
2008-07-16 11:20:00,35.36,35.37,35.28,35.31,33300.0,16.5014,16.5061,16.4641,16.4781,33300.0
2008-07-16 11:25:00,35.3,35.32,35.26,35.29,26600.0,16.4734,16.4828,16.4548,16.4688,26600.0
2008-07-16 11:30:00,35.28,35.29,35.26,35.27,26200.0,16.4641,16.4688,16.4548,16.4594,26200.0
2008-07-16 11:35:00,35.26,35.27,35.23,35.23,17800.0,16.4548,16.4594,16.4408,16.4408,17800.0
2008-07-16 11:40:00,35.23,35.24,35.15,35.16,40600.0,16.4408,16.4454,16.4034,16.4081,40600.0
2008-07-16 11:45:00,35.16,35.2,35.16,35.2,26400.0,16.4081,16.4268,16.4081,16.4268,26400.0
2008-07-16 11:50:00,35.2,35.23,35.19,35.23,26600.0,16.4268,16.4408,16.4221,16.4408,26600.0
2008-07-16 11:55:00,35.23,35.26,35.23,35.25,25700.0,16.4408,16.4548,16.4408,16.4501,25700.0
2008-07-16 12:00:00,35.26,35.3,35.25,35.29,19400.0,16.4548,16.4734,16.4501,16.4688,19400.0
2008-07-16 12:05:00,35.29,35.36,35.29,35.35,35700.0,16.4688,16.5014,16.4688,16.4968,35700.0
2008-07-16 12:10:00,35.34,35.41,35.33,35.4,32200.0,16.4921,16.5248,16.4874,16.5201,32200.0
2008-07-16 12:15:00,35.4,35.42,35.37,35.37,17700.0,16.5201,16.5294,16.5061,16.5061,17700.0
2008-07-16 12:20:00,35.37,35.39,35.35,35.35,32200.0,16.5061,16.5154,16.4968,16.4968,32200.0
2008-07-16 12:25:00,35.34,35.47,35.33,35.47,33100.0,16.4921,16.5528,16.4874,16.5528,33100.0
2008-07-16 12:30:00,35.46,35.47,35.42,35.46,31100.0,16.5481,16.5528,16.5294,16.5481,31100.0
2008-07-16 12:35:00,35.44,35.46,35.39,35.41,19100.0,16.5388,16.5481,16.5154,16.5248,19100.0
2008-07-16 12:40:00,35.4,35.4,35.32,35.34,26800.0,16.5201,16.5201,16.4828,16.4921,26800.0
2008-07-16 12:45:00,35.33,35.35,35.32,35.33,13400.0,16.4874,16.4968,16.4828,16.4874,13400.0
2008-07-16 12:50:00,35.33,35.35,35.32,35.32,12700.0,16.4874,16.4968,16.4828,16.4828,12700.0
2008-07-16 12:55:00,35.32,35.33,35.31,35.31,4600.0,16.4828,16.4874,16.4781,16.4781,4600.0
2008-07-16 13:00:00,35.3,35.34,35.28,35.32,23100.0,16.4734,16.4921,16.4641,16.4828,23100.0
2008-07-16 13:05:00,35.32,35.33,35.27,35.27,15300.0,16.4828,16.4874,16.4594,16.4594,15300.0
2008-07-16 13:10:00,35.28,35.3,35.24,35.25,38800.0,16.4641,16.4734,16.4454,16.4501,38800.0
2008-07-16 13:15:00,35.25,35.26,35.22,35.22,28300.0,16.4501,16.4548,16.4361,16.4361,28300.0
2008-07-16 13:20:00,35.22,35.25,35.21,35.23,57700.0,16.4361,16.4501,16.4314,16.4408,57700.0
2008-07-16 13:25:00,35.23,35.24,35.21,35.21,14900.0,16.4408,16.4454,16.4314,16.4314,14900.0
2008-07-16 13:30:00,35.21,35.22,35.2,35.2,15800.0,16.4314,16.4361,16.4268,16.4268,15800.0
2008-07-16 13:35:00,35.2,35.22,35.2,35.2,17000.0,16.4268,16.4361,16.4268,16.4268,17000.0
2008-07-16 13:40:00,35.2,35.21,35.18,35.2,59700.0,16.4268,16.4314,16.4174,16.4268,59700.0
2008-07-16 13:45:00,35.2,35.2,35.18,35.19,23600.0,16.4268,16.4268,16.4174,16.4221,23600.0
2008-07-16 13:50:00,35.19,35.19,35.17,35.18,35900.0,16.4221,16.4221,16.4128,16.4174,35900.0
2008-07-16 13:55:00,35.18,35.2,35.17,35.17,35000.0,16.4174,16.4268,16.4128,16.4128,35000.0
2008-07-16 14:00:00,35.17,35.23,35.13,35.21,102900.0,16.4128,16.4408,16.3941,16.4314,102900.0
2008-07-16 14:05:00,35.22,35.22,35.11,35.13,48400.0,16.4361,16.4361,16.3848,16.3941,48400.0
2008-07-16 14:10:00,35.13,35.14,35.11,35.12,30600.0,16.3941,16.3988,16.3848,16.3894,30600.0
2008-07-16 14:15:00,35.12,35.18,35.12,35.16,47200.0,16.3894,16.4174,16.3894,16.4081,47200.0
2008-07-16 14:20:00,35.16,35.19,35.15,35.19,38200.0,16.4081,16.4221,16.4034,16.4221,38200.0
2008-07-16 14:25:00,35.18,35.22,35.18,35.21,45300.0,16.4174,16.4361,16.4174,16.4314,45300.0
2008-07-16 14:30:00,35.2,35.22,35.19,35.2,26600.0,16.4268,16.4361,16.4221,16.4268,26600.0
2008-07-16 14:35:00,35.2,35.28,35.2,35.27,41100.0,16.4268,16.4641,16.4268,16.4594,41100.0
2008-07-16 14:40:00,35.27,35.27,35.24,35.25,30400.0,16.4594,16.4594,16.4454,16.4501,30400.0
2008-07-16 14:45:00,35.25,35.27,35.2,35.21,51200.0,16.4501,16.4594,16.4268,16.4314,51200.0
2008-07-16 14:50:00,35.22,35.25,35.2,35.21,39900.0,16.4361,16.4501,16.4268,16.4314,39900.0
2008-07-16 14:55:00,35.21,35.24,35.2,35.2,28900.0,16.4314,16.4454,16.4268,16.4268,28900.0
2008-07-16 15:00:00,35.19,35.21,35.17,35.19,19200.0,16.4221,16.4314,16.4128,16.4221,19200.0
2008-07-16 15:05:00,35.2,35.23,35.14,35.16,59500.0,16.4268,16.4408,16.3988,16.4081,59500.0
2008-07-16 15:10:00,35.15,35.16,35.09,35.1,99000.0,16.4034,16.4081,16.3754,16.3801,99000.0
2008-07-16 15:15:00,35.09,35.11,35.07,35.11,88200.0,16.3754,16.3848,16.3661,16.3848,88200.0
2008-07-16 15:20:00,35.11,35.16,35.11,35.15,99900.0,16.3848,16.4081,16.3848,16.4034,99900.0
2008-07-16 15:25:00,35.15,35.18,35.15,35.16,41100.0,16.4034,16.4174,16.4034,16.4081,41100.0
2008-07-16 15:30:00,35.15,35.19,35.14,35.17,83400.0,16.4034,16.4221,16.3988,16.4128,83400.0
2008-07-16 15:35:00,35.17,35.23,35.17,35.23,92500.0,16.4128,16.4408,16.4128,16.4408,92500.0
2008-07-16 15:40:00,35.23,35.36,35.23,35.36,136600.0,16.4408,16.5014,16.4408,16.5014,136600.0
2008-07-16 15:45:00,35.36,35.44,35.35,35.39,160200.0,16.5014,16.5388,16.4968,16.5154,160200.0
2008-07-16 15:50:00,35.39,35.4,35.25,35.25,187900.0,16.5154,16.5201,16.4501,16.4501,187900.0
2008-07-16 15:55:00,35.25,35.35,35.24,35.35,182000.0,16.4501,16.4968,16.4454,16.4968,182000.0
2008-07-17 09:30:00,35.44,35.44,35.15,35.17,89100.0,16.5388,16.5388,16.4034,16.4128,89100.0
2008-07-17 09:35:00,35.18,35.19,35.02,35.03,58200.0,16.4174,16.4221,16.3428,16.3474,58200.0
2008-07-17 09:40:00,35.03,35.06,34.95,34.98,125900.0,16.3474,16.3614,16.3101,16.3241,125900.0
2008-07-17 09:45:00,34.98,35.16,34.97,35.08,109800.0,16.3241,16.4081,16.3194,16.3708,109800.0
2008-07-17 09:50:00,35.1,35.1,35.0,35.04,60200.0,16.3801,16.3801,16.3334,16.3521,60200.0
2008-07-17 09:55:00,35.04,35.04,34.88,34.91,87700.0,16.3521,16.3521,16.2774,16.2914,87700.0
2008-07-17 10:00:00,34.91,34.92,34.84,34.92,78200.0,16.2914,16.2961,16.2588,16.2961,78200.0
2008-07-17 10:05:00,34.92,34.92,34.79,34.81,85200.0,16.2961,16.2961,16.2354,16.2448,85200.0
2008-07-17 10:10:00,34.8,34.93,34.8,34.9,159600.0,16.2401,16.3008,16.2401,16.2868,159600.0
2008-07-17 10:15:00,34.91,34.92,34.9,34.92,35500.0,16.2914,16.2961,16.2868,16.2961,35500.0
2008-07-17 10:20:00,34.92,35.01,34.91,34.99,52100.0,16.2961,16.3381,16.2914,16.3288,52100.0
2008-07-17 10:25:00,34.98,35.03,34.96,34.97,56000.0,16.3241,16.3474,16.3148,16.3194,56000.0
2008-07-17 10:30:00,34.97,35.06,34.97,35.0,39400.0,16.3194,16.3614,16.3194,16.3334,39400.0
2008-07-17 10:35:00,35.0,35.05,34.95,34.96,53300.0,16.3334,16.3568,16.3101,16.3148,53300.0
2008-07-17 10:40:00,34.96,34.98,34.87,34.94,122300.0,16.3148,16.3241,16.2728,16.3054,122300.0
2008-07-17 10:45:00,34.94,34.95,34.89,34.9,52800.0,16.3054,16.3101,16.2821,16.2868,52800.0
2008-07-17 10:50:00,34.9,34.93,34.87,34.88,48300.0,16.2868,16.3008,16.2728,16.2774,48300.0
2008-07-17 10:55:00,34.88,34.95,34.87,34.93,28300.0,16.2774,16.3101,16.2728,16.3008,28300.0
2008-07-17 11:00:00,34.94,34.97,34.9,34.95,54100.0,16.3054,16.3194,16.2868,16.3101,54100.0
2008-07-17 11:05:00,34.94,35.04,34.94,35.0,58200.0,16.3054,16.3521,16.3054,16.3334,58200.0
2008-07-17 11:10:00,35.0,35.18,34.99,35.18,85800.0,16.3334,16.4174,16.3288,16.4174,85800.0
2008-07-17 11:15:00,35.18,35.25,35.14,35.24,94300.0,16.4174,16.4501,16.3988,16.4454,94300.0
2008-07-17 11:20:00,35.25,35.25,35.17,35.18,61000.0,16.4501,16.4501,16.4128,16.4174,61000.0
2008-07-17 11:25:00,35.18,35.25,35.14,35.2,52800.0,16.4174,16.4501,16.3988,16.4268,52800.0
2008-07-17 11:30:00,35.22,35.22,35.16,35.2,30300.0,16.4361,16.4361,16.4081,16.4268,30300.0
2008-07-17 11:35:00,35.2,35.29,35.19,35.23,59500.0,16.4268,16.4688,16.4221,16.4408,59500.0
2008-07-17 11:40:00,35.23,35.24,35.09,35.1,50300.0,16.4408,16.4454,16.3754,16.3801,50300.0
2008-07-17 11:45:00,35.1,35.1,35.0,35.04,41000.0,16.3801,16.3801,16.3334,16.3521,41000.0
2008-07-17 11:50:00,35.04,35.06,34.96,34.96,54600.0,16.3521,16.3614,16.3148,16.3148,54600.0
2008-07-17 11:55:00,34.96,34.99,34.93,34.97,57800.0,16.3148,16.3288,16.3008,16.3194,57800.0
2008-07-17 12:00:00,34.97,35.03,34.96,35.01,30600.0,16.3194,16.3474,16.3148,16.3381,30600.0
2008-07-17 12:05:00,35.01,35.02,34.97,34.97,14800.0,16.3381,16.3428,16.3194,16.3194,14800.0
2008-07-17 12:10:00,34.99,34.99,34.9,34.91,22800.0,16.3288,16.3288,16.2868,16.2914,22800.0
2008-07-17 12:15:00,34.91,34.91,34.88,34.9,120400.0,16.2914,16.2914,16.2774,16.2868,120400.0
2008-07-17 12:20:00,34.91,34.98,34.9,34.96,23900.0,16.2914,16.3241,16.2868,16.3148,23900.0
2008-07-17 12:25:00,34.97,34.97,34.92,34.92,14900.0,16.3194,16.3194,16.2961,16.2961,14900.0
2008-07-17 12:30:00,34.93,34.93,34.92,34.93,9900.0,16.3008,16.3008,16.2961,16.3008,9900.0
2008-07-17 12:35:00,34.93,34.93,34.88,34.88,30800.0,16.3008,16.3008,16.2774,16.2774,30800.0
2008-07-17 12:40:00,34.88,34.88,34.85,34.85,26900.0,16.2774,16.2774,16.2634,16.2634,26900.0
2008-07-17 12:45:00,34.85,34.86,34.83,34.85,27400.0,16.2634,16.2681,16.2541,16.2634,27400.0
2008-07-17 12:50:00,34.85,34.91,34.84,34.89,36400.0,16.2634,16.2914,16.2588,16.2821,36400.0
2008-07-17 12:55:00,34.9,34.94,34.89,34.93,38900.0,16.2868,16.3054,16.2821,16.3008,38900.0
2008-07-17 13:00:00,34.93,34.96,34.92,34.95,51400.0,16.3008,16.3148,16.2961,16.3101,51400.0
2008-07-17 13:05:00,34.95,34.97,34.93,34.95,26100.0,16.3101,16.3194,16.3008,16.3101,26100.0
2008-07-17 13:10:00,34.94,35.0,34.94,34.99,38700.0,16.3054,16.3334,16.3054,16.3288,38700.0
2008-07-17 13:15:00,34.98,35.08,34.98,35.08,69300.0,16.3241,16.3708,16.3241,16.3708,69300.0
2008-07-17 13:20:00,35.07,35.08,34.98,35.01,63700.0,16.3661,16.3708,16.3241,16.3381,63700.0
2008-07-17 13:25:00,35.0,35.01,34.96,34.97,26900.0,16.3334,16.3381,16.3148,16.3194,26900.0
2008-07-17 13:30:00,34.97,34.97,34.91,34.93,57300.0,16.3194,16.3194,16.2914,16.3008,57300.0
2008-07-17 13:35:00,34.93,34.99,34.9,34.99,49400.0,16.3008,16.3288,16.2868,16.3288,49400.0
2008-07-17 13:40:00,34.99,35.05,34.94,34.95,81200.0,16.3288,16.3568,16.3054,16.3101,81200.0
2008-07-17 13:45:00,34.94,34.95,34.89,34.91,71000.0,16.3054,16.3101,16.2821,16.2914,71000.0
2008-07-17 13:50:00,34.91,34.92,34.87,34.89,32600.0,16.2914,16.2961,16.2728,16.2821,32600.0
2008-07-17 13:55:00,34.89,34.9,34.83,34.86,29100.0,16.2821,16.2868,16.2541,16.2681,29100.0
2008-07-17 14:00:00,34.87,34.9,34.86,34.9,36100.0,16.2728,16.2868,16.2681,16.2868,36100.0
2008-07-17 14:05:00,34.9,34.92,34.85,34.86,36400.0,16.2868,16.2961,16.2634,16.2681,36400.0
2008-07-17 14:10:00,34.87,34.88,34.83,34.88,40300.0,16.2728,16.2774,16.2541,16.2774,40300.0
2008-07-17 14:15:00,34.88,34.9,34.87,34.88,37300.0,16.2774,16.2868,16.2728,16.2774,37300.0
2008-07-17 14:20:00,34.89,34.92,34.88,34.89,58600.0,16.2821,16.2961,16.2774,16.2821,58600.0
2008-07-17 14:25:00,34.89,34.92,34.88,34.88,47700.0,16.2821,16.2961,16.2774,16.2774,47700.0
2008-07-17 14:30:00,34.88,34.9,34.86,34.87,55100.0,16.2774,16.2868,16.2681,16.2728,55100.0
2008-07-17 14:35:00,34.88,34.88,34.83,34.86,42600.0,16.2774,16.2774,16.2541,16.2681,42600.0
2008-07-17 14:40:00,34.85,34.85,34.81,34.82,41100.0,16.2634,16.2634,16.2448,16.2494,41100.0
2008-07-17 14:45:00,34.81,34.83,34.8,34.8,62000.0,16.2448,16.2541,16.2401,16.2401,62000.0
2008-07-17 14:50:00,34.81,34.85,34.8,34.8,48400.0,16.2448,16.2634,16.2401,16.2401,48400.0
2008-07-17 14:55:00,34.8,34.8,34.71,34.75,116900.0,16.2401,16.2401,16.1981,16.2168,116900.0
2008-07-17 15:00:00,34.76,34.88,34.76,34.85,129600.0,16.2214,16.2774,16.2214,16.2634,129600.0
2008-07-17 15:05:00,34.85,34.85,34.78,34.78,77200.0,16.2634,16.2634,16.2308,16.2308,77200.0
2008-07-17 15:10:00,34.78,34.79,34.74,34.75,69600.0,16.2308,16.2354,16.2121,16.2168,69600.0
2008-07-17 15:15:00,34.75,34.75,34.71,34.74,68300.0,16.2168,16.2168,16.1981,16.2121,68300.0
2008-07-17 15:20:00,34.74,34.74,34.71,34.71,48400.0,16.2121,16.2121,16.1981,16.1981,48400.0
2008-07-17 15:25:00,34.71,34.72,34.66,34.66,82600.0,16.1981,16.2028,16.1748,16.1748,82600.0
2008-07-17 15:30:00,34.67,34.74,34.66,34.72,87600.0,16.1794,16.2121,16.1748,16.2028,87600.0
2008-07-17 15:35:00,34.73,34.73,34.62,34.62,148600.0,16.2074,16.2074,16.1561,16.1561,148600.0
2008-07-17 15:40:00,34.62,34.71,34.61,34.7,190200.0,16.1561,16.1981,16.1514,16.1934,190200.0
2008-07-17 15:45:00,34.71,34.9,34.68,34.87,149500.0,16.1981,16.2868,16.1841,16.2728,149500.0
2008-07-17 15:50:00,34.87,34.91,34.76,34.91,232900.0,16.2728,16.2914,16.2214,16.2914,232900.0
2008-07-17 15:55:00,34.91,34.92,34.86,34.89,310600.0,16.2914,16.2961,16.2681,16.2821,310600.0
2008-07-18 09:30:00,34.96,35.09,34.86,35.04,961000.0,16.3148,16.3754,16.2681,16.3521,961000.0
2008-07-18 09:35:00,35.04,35.09,34.96,35.09,38800.0,16.3521,16.3754,16.3148,16.3754,38800.0
2008-07-18 09:40:00,35.08,35.25,35.06,35.23,72700.0,16.3708,16.4501,16.3614,16.4408,72700.0
2008-07-18 09:45:00,35.2,35.39,35.14,35.26,105200.0,16.4268,16.5154,16.3988,16.4548,105200.0
2008-07-18 09:50:00,35.28,35.38,35.22,35.31,74900.0,16.4641,16.5108,16.4361,16.4781,74900.0
2008-07-18 09:55:00,35.31,35.33,35.19,35.19,57600.0,16.4781,16.4874,16.4221,16.4221,57600.0
2008-07-18 10:00:00,35.21,35.24,35.16,35.17,61400.0,16.4314,16.4454,16.4081,16.4128,61400.0
2008-07-18 10:05:00,35.17,35.28,35.16,35.21,53000.0,16.4128,16.4641,16.4081,16.4314,53000.0
2008-07-18 10:10:00,35.2,35.22,35.09,35.1,53700.0,16.4268,16.4361,16.3754,16.3801,53700.0
2008-07-18 10:15:00,35.09,35.14,35.09,35.1,49900.0,16.3754,16.3988,16.3754,16.3801,49900.0
2008-07-18 10:20:00,35.09,35.11,34.97,34.98,75700.0,16.3754,16.3848,16.3194,16.3241,75700.0
2008-07-18 10:25:00,34.98,35.0,34.92,34.92,60300.0,16.3241,16.3334,16.2961,16.2961,60300.0
2008-07-18 10:30:00,34.93,34.95,34.88,34.9,34700.0,16.3008,16.3101,16.2774,16.2868,34700.0
2008-07-18 10:35:00,34.92,34.92,34.88,34.9,17800.0,16.2961,16.2961,16.2774,16.2868,17800.0
2008-07-18 10:40:00,34.9,34.92,34.87,34.87,41500.0,16.2868,16.2961,16.2728,16.2728,41500.0
2008-07-18 10:45:00,34.88,34.95,34.87,34.93,30600.0,16.2774,16.3101,16.2728,16.3008,30600.0
2008-07-18 10:50:00,34.91,34.94,34.85,34.89,53500.0,16.2914,16.3054,16.2634,16.2821,53500.0
2008-07-18 10:55:00,34.89,34.91,34.86,34.89,33800.0,16.2821,16.2914,16.2681,16.2821,33800.0
2008-07-18 11:00:00,34.89,34.94,34.87,34.93,34700.0,16.2821,16.3054,16.2728,16.3008,34700.0
2008-07-18 11:05:00,34.93,34.93,34.87,34.88,23500.0,16.3008,16.3008,16.2728,16.2774,23500.0
2008-07-18 11:10:00,34.87,34.91,34.85,34.85,20800.0,16.2728,16.2914,16.2634,16.2634,20800.0
2008-07-18 11:15:00,34.85,34.91,34.82,34.86,51500.0,16.2634,16.2914,16.2494,16.2681,51500.0
2008-07-18 11:20:00,34.86,34.86,34.75,34.76,45400.0,16.2681,16.2681,16.2168,16.2214,45400.0
2008-07-18 11:25:00,34.77,34.77,34.63,34.64,61700.0,16.2261,16.2261,16.1608,16.1654,61700.0
2008-07-18 11:30:00,34.63,34.66,34.62,34.66,60100.0,16.1608,16.1748,16.1561,16.1748,60100.0
2008-07-18 11:35:00,34.65,34.65,34.58,34.59,59000.0,16.1701,16.1701,16.1374,16.1421,59000.0
2008-07-18 11:40:00,34.58,34.61,34.57,34.61,69700.0,16.1374,16.1514,16.1328,16.1514,69700.0
2008-07-18 11:45:00,34.61,34.61,34.58,34.59,27800.0,16.1514,16.1514,16.1374,16.1421,27800.0
2008-07-18 11:50:00,34.59,34.6,34.58,34.58,39600.0,16.1421,16.1468,16.1374,16.1374,39600.0
2008-07-18 11:55:00,34.58,34.6,34.52,34.53,40400.0,16.1374,16.1468,16.1094,16.1141,40400.0
2008-07-18 12:00:00,34.53,34.6,34.53,34.59,46100.0,16.1141,16.1468,16.1141,16.1421,46100.0
2008-07-18 12:05:00,34.58,34.62,34.58,34.62,63300.0,16.1374,16.1561,16.1374,16.1561,63300.0
2008-07-18 12:10:00,34.61,34.67,34.61,34.63,61700.0,16.1514,16.1794,16.1514,16.1608,61700.0
2008-07-18 12:15:00,34.61,34.61,34.53,34.53,64800.0,16.1514,16.1514,16.1141,16.1141,64800.0
2008-07-18 12:20:00,34.53,34.54,34.5,34.53,69800.0,16.1141,16.1188,16.1001,16.1141,69800.0
2008-07-18 12:25:00,34.53,34.56,34.51,34.54,35700.0,16.1141,16.1281,16.1048,16.1188,35700.0
2008-07-18 12:30:00,34.54,34.56,34.53,34.54,36000.0,16.1188,16.1281,16.1141,16.1188,36000.0
2008-07-18 12:35:00,34.54,34.56,34.52,34.53,74200.0,16.1188,16.1281,16.1094,16.1141,74200.0
2008-07-18 12:40:00,34.53,34.54,34.51,34.53,26600.0,16.1141,16.1188,16.1048,16.1141,26600.0
2008-07-18 12:45:00,34.52,34.55,34.5,34.51,89000.0,16.1094,16.1234,16.1001,16.1048,89000.0
2008-07-18 12:50:00,34.51,34.52,34.48,34.5,117300.0,16.1048,16.1094,16.0908,16.1001,117300.0
2008-07-18 12:55:00,34.49,34.51,34.47,34.48,48600.0,16.0954,16.1048,16.0861,16.0908,48600.0
2008-07-18 13:00:00,34.49,34.5,34.46,34.48,61900.0,16.0954,16.1001,16.0814,16.0908,61900.0
2008-07-18 13:05:00,34.49,34.51,34.47,34.49,40700.0,16.0954,16.1048,16.0861,16.0954,40700.0
2008-07-18 13:10:00,34.5,34.5,34.47,34.49,46200.0,16.1001,16.1001,16.0861,16.0954,46200.0
2008-07-18 13:15:00,34.49,34.5,34.49,34.49,12600.0,16.0954,16.1001,16.0954,16.0954,12600.0
2008-07-18 13:20:00,34.5,34.5,34.49,34.5,30900.0,16.1001,16.1001,16.0954,16.1001,30900.0
2008-07-18 13:25:00,34.49,34.52,34.49,34.5,86600.0,16.0954,16.1094,16.0954,16.1001,86600.0
2008-07-18 13:30:00,34.51,34.53,34.49,34.52,132400.0,16.1048,16.1141,16.0954,16.1094,132400.0
2008-07-18 13:35:00,34.52,34.53,34.5,34.51,308400.0,16.1094,16.1141,16.1001,16.1048,308400.0
2008-07-18 13:40:00,34.52,34.52,34.48,34.49,299400.0,16.1094,16.1094,16.0908,16.0954,299400.0
2008-07-18 13:45:00,34.49,34.5,34.48,34.5,46500.0,16.0954,16.1001,16.0908,16.1001,46500.0
2008-07-18 13:50:00,34.5,34.52,34.5,34.51,43900.0,16.1001,16.1094,16.1001,16.1048,43900.0
2008-07-18 13:55:00,34.52,34.52,34.49,34.5,37100.0,16.1094,16.1094,16.0954,16.1001,37100.0
2008-07-18 14:00:00,34.51,34.52,34.49,34.52,45700.0,16.1048,16.1094,16.0954,16.1094,45700.0
2008-07-18 14:05:00,34.52,34.54,34.51,34.54,38900.0,16.1094,16.1188,16.1048,16.1188,38900.0
2008-07-18 14:10:00,34.53,34.6,34.51,34.6,163300.0,16.1141,16.1468,16.1048,16.1468,163300.0
2008-07-18 14:15:00,34.6,34.6,34.57,34.59,38200.0,16.1468,16.1468,16.1328,16.1421,38200.0
2008-07-18 14:20:00,34.58,34.63,34.55,34.57,539100.0,16.1374,16.1608,16.1234,16.1328,539100.0
2008-07-18 14:25:00,34.58,34.64,34.58,34.6,220500.0,16.1374,16.1654,16.1374,16.1468,220500.0
2008-07-18 14:30:00,34.6,34.62,34.56,34.57,65700.0,16.1468,16.1561,16.1281,16.1328,65700.0
2008-07-18 14:35:00,34.57,34.61,34.53,34.6,43100.0,16.1328,16.1514,16.1141,16.1468,43100.0
2008-07-18 14:40:00,34.61,34.63,34.59,34.61,33500.0,16.1514,16.1608,16.1421,16.1514,33500.0
2008-07-18 14:45:00,34.61,34.68,34.61,34.64,39700.0,16.1514,16.1841,16.1514,16.1654,39700.0
2008-07-18 14:50:00,34.63,34.64,34.56,34.56,83400.0,16.1608,16.1654,16.1281,16.1281,83400.0
2008-07-18 14:55:00,34.56,34.62,34.56,34.6,52800.0,16.1281,16.1561,16.1281,16.1468,52800.0
2008-07-18 15:00:00,34.6,34.63,34.59,34.63,100600.0,16.1468,16.1608,16.1421,16.1608,100600.0
2008-07-18 15:05:00,34.63,34.68,34.63,34.68,58200.0,16.1608,16.1841,16.1608,16.1841,58200.0
2008-07-18 15:10:00,34.68,34.71,34.67,34.69,28700.0,16.1841,16.1981,16.1794,16.1888,28700.0
2008-07-18 15:15:00,34.69,34.69,34.61,34.62,54500.0,16.1888,16.1888,16.1514,16.1561,54500.0
2008-07-18 15:20:00,34.62,34.64,34.61,34.63,29300.0,16.1561,16.1654,16.1514,16.1608,29300.0
2008-07-18 15:25:00,34.63,34.68,34.62,34.68,36100.0,16.1608,16.1841,16.1561,16.1841,36100.0
2008-07-18 15:30:00,34.68,34.71,34.66,34.69,41100.0,16.1841,16.1981,16.1748,16.1888,41100.0
2008-07-18 15:35:00,34.69,34.71,34.68,34.7,42700.0,16.1888,16.1981,16.1841,16.1934,42700.0
2008-07-18 15:40:00,34.7,34.77,34.7,34.77,99200.0,16.1934,16.2261,16.1934,16.2261,99200.0
2008-07-18 15:45:00,34.77,34.86,34.76,34.85,131600.0,16.2261,16.2681,16.2214,16.2634,131600.0
2008-07-18 15:50:00,34.86,34.86,34.77,34.82,133600.0,16.2681,16.2681,16.2261,16.2494,133600.0
2008-07-18 15:55:00,34.81,34.84,34.81,34.82,102100.0,16.2448,16.2588,16.2448,16.2494,102100.0
2008-07-21 09:30:00,34.92,34.98,34.84,34.86,74700.0,16.2961,16.3241,16.2588,16.2681,74700.0
2008-07-21 09:35:00,34.89,34.9,34.81,34.88,41100.0,16.2821,16.2868,16.2448,16.2774,41100.0
2008-07-21 09:40:00,34.87,34.94,34.8,34.92,59400.0,16.2728,16.3054,16.2401,16.2961,59400.0
2008-07-21 09:45:00,34.92,35.11,34.9,35.02,117000.0,16.2961,16.3848,16.2868,16.3428,117000.0
2008-07-21 09:50:00,35.02,35.13,34.97,34.97,61300.0,16.3428,16.3941,16.3194,16.3194,61300.0
2008-07-21 09:55:00,34.96,35.03,34.91,35.0,40900.0,16.3148,16.3474,16.2914,16.3334,40900.0
2008-07-21 10:00:00,35.0,35.04,34.92,35.0,136000.0,16.3334,16.3521,16.2961,16.3334,136000.0
2008-07-21 10:05:00,35.0,35.07,35.0,35.06,38900.0,16.3334,16.3661,16.3334,16.3614,38900.0
2008-07-21 10:10:00,35.06,35.09,35.04,35.08,84100.0,16.3614,16.3754,16.3521,16.3708,84100.0
2008-07-21 10:15:00,35.08,35.25,35.08,35.25,99300.0,16.3708,16.4501,16.3708,16.4501,99300.0
2008-07-21 10:20:00,35.24,35.25,35.17,35.24,75400.0,16.4454,16.4501,16.4128,16.4454,75400.0
2008-07-21 10:25:00,35.24,35.31,35.19,35.24,107000.0,16.4454,16.4781,16.4221,16.4454,107000.0
2008-07-21 10:30:00,35.23,35.31,35.22,35.3,57100.0,16.4408,16.4781,16.4361,16.4734,57100.0
2008-07-21 10:35:00,35.3,35.38,35.29,35.38,50400.0,16.4734,16.5108,16.4688,16.5108,50400.0
2008-07-21 10:40:00,35.38,35.42,35.36,35.4,84800.0,16.5108,16.5294,16.5014,16.5201,84800.0
2008-07-21 10:45:00,35.4,35.44,35.39,35.4,92300.0,16.5201,16.5388,16.5154,16.5201,92300.0
2008-07-21 10:50:00,35.4,35.42,35.38,35.4,67100.0,16.5201,16.5294,16.5108,16.5201,67100.0
2008-07-21 10:55:00,35.41,35.41,35.37,35.38,35500.0,16.5248,16.5248,16.5061,16.5108,35500.0
2008-07-21 11:00:00,35.38,35.42,35.35,35.42,51900.0,16.5108,16.5294,16.4968,16.5294,51900.0
2008-07-21 11:05:00,35.41,35.42,35.37,35.41,43000.0,16.5248,16.5294,16.5061,16.5248,43000.0
2008-07-21 11:10:00,35.4,35.43,35.36,35.37,54900.0,16.5201,16.5341,16.5014,16.5061,54900.0
2008-07-21 11:15:00,35.38,35.38,35.34,35.37,62400.0,16.5108,16.5108,16.4921,16.5061,62400.0
2008-07-21 11:20:00,35.38,35.45,35.38,35.42,48400.0,16.5108,16.5434,16.5108,16.5294,48400.0
2008-07-21 11:25:00,35.42,35.43,35.39,35.4,25100.0,16.5294,16.5341,16.5154,16.5201,25100.0
2008-07-21 11:30:00,35.4,35.41,35.35,35.36,61800.0,16.5201,16.5248,16.4968,16.5014,61800.0
2008-07-21 11:35:00,35.36,35.4,35.35,35.37,54100.0,16.5014,16.5201,16.4968,16.5061,54100.0
2008-07-21 11:40:00,35.38,35.38,35.34,35.38,35600.0,16.5108,16.5108,16.4921,16.5108,35600.0
2008-07-21 11:45:00,35.37,35.41,35.36,35.38,55000.0,16.5061,16.5248,16.5014,16.5108,55000.0
2008-07-21 11:50:00,35.38,35.43,35.38,35.43,28700.0,16.5108,16.5341,16.5108,16.5341,28700.0
2008-07-21 11:55:00,35.42,35.47,35.41,35.41,69600.0,16.5294,16.5528,16.5248,16.5248,69600.0
2008-07-21 12:00:00,35.41,35.44,35.4,35.42,54100.0,16.5248,16.5388,16.5201,16.5294,54100.0
2008-07-21 12:05:00,35.42,35.44,35.41,35.42,19100.0,16.5294,16.5388,16.5248,16.5294,19100.0
2008-07-21 12:10:00,35.42,35.5,35.42,35.49,32200.0,16.5294,16.5668,16.5294,16.5621,32200.0
2008-07-21 12:15:00,35.49,35.51,35.48,35.51,17500.0,16.5621,16.5714,16.5574,16.5714,17500.0
2008-07-21 12:20:00,35.5,35.54,35.48,35.5,56000.0,16.5668,16.5854,16.5574,16.5668,56000.0
2008-07-21 12:25:00,35.49,35.54,35.47,35.53,16200.0,16.5621,16.5854,16.5528,16.5808,16200.0
2008-07-21 12:30:00,35.54,35.58,35.5,35.5,38100.0,16.5854,16.6041,16.5668,16.5668,38100.0
2008-07-21 12:35:00,35.5,35.56,35.49,35.56,50100.0,16.5668,16.5948,16.5621,16.5948,50100.0
2008-07-21 12:40:00,35.55,35.58,35.53,35.58,41000.0,16.5901,16.6041,16.5808,16.6041,41000.0
2008-07-21 12:45:00,35.57,35.69,35.56,35.69,96300.0,16.5994,16.6554,16.5948,16.6554,96300.0
2008-07-21 12:50:00,35.68,35.73,35.68,35.71,98900.0,16.6508,16.6741,16.6508,16.6648,98900.0
2008-07-21 12:55:00,35.71,35.78,35.7,35.76,61800.0,16.6648,16.6974,16.6601,16.6881,61800.0
2008-07-21 13:00:00,35.76,35.79,35.74,35.76,88700.0,16.6881,16.7021,16.6788,16.6881,88700.0
2008-07-21 13:05:00,35.76,35.79,35.74,35.79,42800.0,16.6881,16.7021,16.6788,16.7021,42800.0
2008-07-21 13:10:00,35.79,35.8,35.77,35.79,75600.0,16.7021,16.7068,16.6928,16.7021,75600.0
2008-07-21 13:15:00,35.8,35.89,35.79,35.87,144000.0,16.7068,16.7488,16.7021,16.7394,144000.0
2008-07-21 13:20:00,35.87,35.89,35.82,35.84,54200.0,16.7394,16.7488,16.7161,16.7254,54200.0
2008-07-21 13:25:00,35.83,35.84,35.81,35.81,27400.0,16.7208,16.7254,16.7114,16.7114,27400.0
2008-07-21 13:30:00,35.81,35.87,35.75,35.82,186600.0,16.7114,16.7394,16.6834,16.7161,186600.0
2008-07-21 13:35:00,35.82,35.87,35.81,35.84,76400.0,16.7161,16.7394,16.7114,16.7254,76400.0
2008-07-21 13:40:00,35.84,35.85,35.8,35.8,36000.0,16.7254,16.7301,16.7068,16.7068,36000.0
2008-07-21 13:45:00,35.8,35.81,35.77,35.78,29900.0,16.7068,16.7114,16.6928,16.6974,29900.0
2008-07-21 13:50:00,35.78,35.78,35.74,35.75,70200.0,16.6974,16.6974,16.6788,16.6834,70200.0
2008-07-21 13:55:00,35.76,35.77,35.73,35.74,38100.0,16.6881,16.6928,16.6741,16.6788,38100.0
2008-07-21 14:00:00,35.74,35.74,35.68,35.7,83400.0,16.6788,16.6788,16.6508,16.6601,83400.0
2008-07-21 14:05:00,35.69,35.73,35.69,35.72,50100.0,16.6554,16.6741,16.6554,16.6694,50100.0
2008-07-21 14:10:00,35.72,35.8,35.71,35.73,69900.0,16.6694,16.7068,16.6648,16.6741,69900.0
2008-07-21 14:15:00,35.73,35.73,35.65,35.66,37100.0,16.6741,16.6741,16.6368,16.6414,37100.0
2008-07-21 14:20:00,35.66,35.66,35.62,35.66,46300.0,16.6414,16.6414,16.6228,16.6414,46300.0
2008-07-21 14:25:00,35.65,35.7,35.62,35.65,63300.0,16.6368,16.6601,16.6228,16.6368,63300.0
2008-07-21 14:30:00,35.64,35.68,35.64,35.64,24600.0,16.6321,16.6508,16.6321,16.6321,24600.0
2008-07-21 14:35:00,35.65,35.65,35.54,35.54,36200.0,16.6368,16.6368,16.5854,16.5854,36200.0
2008-07-21 14:40:00,35.53,35.55,35.5,35.53,38500.0,16.5808,16.5901,16.5668,16.5808,38500.0
2008-07-21 14:45:00,35.53,35.54,35.47,35.47,131500.0,16.5808,16.5854,16.5528,16.5528,131500.0
2008-07-21 14:50:00,35.47,35.48,35.45,35.48,44700.0,16.5528,16.5574,16.5434,16.5574,44700.0
2008-07-21 14:55:00,35.48,35.49,35.47,35.49,32900.0,16.5574,16.5621,16.5528,16.5621,32900.0
2008-07-21 15:00:00,35.49,35.53,35.47,35.5,45900.0,16.5621,16.5808,16.5528,16.5668,45900.0
2008-07-21 15:05:00,35.5,35.57,35.46,35.56,71700.0,16.5668,16.5994,16.5481,16.5948,71700.0
2008-07-21 15:10:00,35.57,35.57,35.5,35.5,41300.0,16.5994,16.5994,16.5668,16.5668,41300.0
2008-07-21 15:15:00,35.5,35.54,35.49,35.49,54700.0,16.5668,16.5854,16.5621,16.5621,54700.0
2008-07-21 15:20:00,35.49,35.53,35.47,35.52,66100.0,16.5621,16.5808,16.5528,16.5761,66100.0
2008-07-21 15:25:00,35.52,35.52,35.47,35.49,45100.0,16.5761,16.5761,16.5528,16.5621,45100.0
2008-07-21 15:30:00,35.49,35.52,35.48,35.49,62300.0,16.5621,16.5761,16.5574,16.5621,62300.0
2008-07-21 15:35:00,35.49,35.57,35.49,35.51,101300.0,16.5621,16.5994,16.5621,16.5714,101300.0
2008-07-21 15:40:00,35.51,35.52,35.42,35.43,80300.0,16.5714,16.5761,16.5294,16.5341,80300.0
2008-07-21 15:45:00,35.43,35.44,35.41,35.42,84900.0,16.5341,16.5388,16.5248,16.5294,84900.0
2008-07-21 15:50:00,35.42,35.46,35.41,35.45,108700.0,16.5294,16.5481,16.5248,16.5434,108700.0
2008-07-21 15:55:00,35.44,35.51,35.44,35.51,132200.0,16.5388,16.5714,16.5388,16.5714,132200.0
2008-07-22 09:30:00,35.55,35.7,35.55,35.58,114300.0,16.5901,16.6601,16.5901,16.6041,114300.0
2008-07-22 09:35:00,35.61,35.77,35.58,35.71,29900.0,16.6181,16.6928,16.6041,16.6648,29900.0
2008-07-22 09:40:00,35.73,35.88,35.72,35.86,49500.0,16.6741,16.7441,16.6694,16.7348,49500.0
2008-07-22 09:45:00,35.88,35.93,35.78,35.92,56000.0,16.7441,16.7674,16.6974,16.7628,56000.0
2008-07-22 09:50:00,35.91,35.92,35.78,35.81,58300.0,16.7581,16.7628,16.6974,16.7114,58300.0
2008-07-22 09:55:00,35.81,35.85,35.74,35.77,75700.0,16.7114,16.7301,16.6788,16.6928,75700.0
2008-07-22 10:00:00,35.77,35.86,35.73,35.82,54000.0,16.6928,16.7348,16.6741,16.7161,54000.0
2008-07-22 10:05:00,35.8,35.82,35.75,35.81,25800.0,16.7068,16.7161,16.6834,16.7114,25800.0
2008-07-22 10:10:00,35.81,35.82,35.72,35.76,51200.0,16.7114,16.7161,16.6694,16.6881,51200.0
2008-07-22 10:15:00,35.74,35.8,35.71,35.74,83200.0,16.6788,16.7068,16.6648,16.6788,83200.0
2008-07-22 10:20:00,35.74,35.78,35.69,35.69,80200.0,16.6788,16.6974,16.6554,16.6554,80200.0
2008-07-22 10:25:00,35.72,35.85,35.71,35.85,64500.0,16.6694,16.7301,16.6648,16.7301,64500.0
2008-07-22 10:30:00,35.84,35.89,35.8,35.89,77800.0,16.7254,16.7488,16.7068,16.7488,77800.0
2008-07-22 10:35:00,35.89,35.99,35.89,35.95,97400.0,16.7488,16.7954,16.7488,16.7768,97400.0
2008-07-22 10:40:00,35.95,35.99,35.94,35.98,46300.0,16.7768,16.7954,16.7721,16.7908,46300.0
2008-07-22 10:45:00,35.97,36.02,35.94,35.99,87500.0,16.7861,16.8094,16.7721,16.7954,87500.0
2008-07-22 10:50:00,35.99,36.01,35.93,36.01,103300.0,16.7954,16.8048,16.7674,16.8048,103300.0
2008-07-22 10:55:00,36.0,36.01,35.97,35.99,55700.0,16.8001,16.8048,16.7861,16.7954,55700.0
2008-07-22 11:00:00,35.99,36.03,35.98,35.99,69800.0,16.7954,16.8141,16.7908,16.7954,69800.0
2008-07-22 11:05:00,36.0,36.03,35.96,35.98,115100.0,16.8001,16.8141,16.7814,16.7908,115100.0
2008-07-22 11:10:00,35.99,36.01,35.96,35.98,61500.0,16.7954,16.8048,16.7814,16.7908,61500.0
2008-07-22 11:15:00,35.98,35.98,35.9,35.93,79100.0,16.7908,16.7908,16.7534,16.7674,79100.0
2008-07-22 11:20:00,35.95,35.97,35.84,35.85,43300.0,16.7768,16.7861,16.7254,16.7301,43300.0
2008-07-22 11:25:00,35.85,35.86,35.81,35.81,55300.0,16.7301,16.7348,16.7114,16.7114,55300.0
2008-07-22 11:30:00,35.81,35.86,35.77,35.82,49000.0,16.7114,16.7348,16.6928,16.7161,49000.0
2008-07-22 11:35:00,35.82,35.84,35.75,35.75,36400.0,16.7161,16.7254,16.6834,16.6834,36400.0
2008-07-22 11:40:00,35.75,35.77,35.71,35.71,52100.0,16.6834,16.6928,16.6648,16.6648,52100.0
2008-07-22 11:45:00,35.71,35.75,35.69,35.71,30400.0,16.6648,16.6834,16.6554,16.6648,30400.0
2008-07-22 11:50:00,35.7,35.71,35.65,35.66,47300.0,16.6601,16.6648,16.6368,16.6414,47300.0
2008-07-22 11:55:00,35.65,35.72,35.64,35.69,28100.0,16.6368,16.6694,16.6321,16.6554,28100.0
2008-07-22 12:00:00,35.69,35.72,35.67,35.68,21200.0,16.6554,16.6694,16.6461,16.6508,21200.0
2008-07-22 12:05:00,35.67,35.68,35.65,35.66,26100.0,16.6461,16.6508,16.6368,16.6414,26100.0
2008-07-22 12:10:00,35.66,35.71,35.66,35.7,27200.0,16.6414,16.6648,16.6414,16.6601,27200.0
2008-07-22 12:15:00,35.69,35.7,35.66,35.67,28500.0,16.6554,16.6601,16.6414,16.6461,28500.0
2008-07-22 12:20:00,35.66,35.7,35.65,35.67,17200.0,16.6414,16.6601,16.6368,16.6461,17200.0
2008-07-22 12:25:00,35.68,35.7,35.61,35.63,31500.0,16.6508,16.6601,16.6181,16.6274,31500.0
2008-07-22 12:30:00,35.63,35.64,35.62,35.64,20700.0,16.6274,16.6321,16.6228,16.6321,20700.0
2008-07-22 12:35:00,35.63,35.66,35.62,35.65,36400.0,16.6274,16.6414,16.6228,16.6368,36400.0
2008-07-22 12:40:00,35.65,35.65,35.6,35.62,47600.0,16.6368,16.6368,16.6134,16.6228,47600.0
2008-07-22 12:45:00,35.63,35.72,35.63,35.71,55800.0,16.6274,16.6694,16.6274,16.6648,55800.0
2008-07-22 12:50:00,35.71,35.73,35.65,35.7,25600.0,16.6648,16.6741,16.6368,16.6601,25600.0
2008-07-22 12:55:00,35.7,35.71,35.64,35.64,45600.0,16.6601,16.6648,16.6321,16.6321,45600.0
2008-07-22 13:00:00,35.64,35.67,35.64,35.65,33100.0,16.6321,16.6461,16.6321,16.6368,33100.0
2008-07-22 13:05:00,35.66,35.68,35.65,35.66,12100.0,16.6414,16.6508,16.6368,16.6414,12100.0
2008-07-22 13:10:00,35.66,35.68,35.65,35.68,18100.0,16.6414,16.6508,16.6368,16.6508,18100.0
2008-07-22 13:15:00,35.67,35.73,35.66,35.67,38700.0,16.6461,16.6741,16.6414,16.6461,38700.0
2008-07-22 13:20:00,35.67,35.71,35.66,35.69,16700.0,16.6461,16.6648,16.6414,16.6554,16700.0
2008-07-22 13:25:00,35.69,35.7,35.65,35.65,23900.0,16.6554,16.6601,16.6368,16.6368,23900.0
2008-07-22 13:30:00,35.66,35.68,35.61,35.61,45400.0,16.6414,16.6508,16.6181,16.6181,45400.0
2008-07-22 13:35:00,35.61,35.71,35.61,35.68,39500.0,16.6181,16.6648,16.6181,16.6508,39500.0
2008-07-22 13:40:00,35.68,35.71,35.64,35.7,36300.0,16.6508,16.6648,16.6321,16.6601,36300.0
2008-07-22 13:45:00,35.69,35.71,35.68,35.69,16800.0,16.6554,16.6648,16.6508,16.6554,16800.0
2008-07-22 13:50:00,35.68,35.7,35.68,35.68,18700.0,16.6508,16.6601,16.6508,16.6508,18700.0
2008-07-22 13:55:00,35.68,35.73,35.68,35.71,19200.0,16.6508,16.6741,16.6508,16.6648,19200.0
2008-07-22 14:00:00,35.7,35.7,35.64,35.67,37000.0,16.6601,16.6601,16.6321,16.6461,37000.0
2008-07-22 14:05:00,35.67,35.68,35.63,35.65,33700.0,16.6461,16.6508,16.6274,16.6368,33700.0
2008-07-22 14:10:00,35.64,35.65,35.58,35.58,39600.0,16.6321,16.6368,16.6041,16.6041,39600.0
2008-07-22 14:15:00,35.58,35.69,35.57,35.68,38800.0,16.6041,16.6554,16.5994,16.6508,38800.0
2008-07-22 14:20:00,35.68,35.69,35.65,35.65,39600.0,16.6508,16.6554,16.6368,16.6368,39600.0
2008-07-22 14:25:00,35.66,35.69,35.65,35.67,39900.0,16.6414,16.6554,16.6368,16.6461,39900.0
2008-07-22 14:30:00,35.68,35.79,35.68,35.77,27500.0,16.6508,16.7021,16.6508,16.6928,27500.0
2008-07-22 14:35:00,35.78,35.78,35.71,35.75,34500.0,16.6974,16.6974,16.6648,16.6834,34500.0
2008-07-22 14:40:00,35.76,35.78,35.71,35.78,30200.0,16.6881,16.6974,16.6648,16.6974,30200.0
2008-07-22 14:45:00,35.79,35.8,35.77,35.77,33300.0,16.7021,16.7068,16.6928,16.6928,33300.0
2008-07-22 14:50:00,35.78,35.78,35.73,35.74,20100.0,16.6974,16.6974,16.6741,16.6788,20100.0
2008-07-22 14:55:00,35.74,35.77,35.7,35.72,24800.0,16.6788,16.6928,16.6601,16.6694,24800.0
2008-07-22 15:00:00,35.72,35.74,35.67,35.69,47000.0,16.6694,16.6788,16.6461,16.6554,47000.0
2008-07-22 15:05:00,35.68,35.72,35.67,35.69,43800.0,16.6508,16.6694,16.6461,16.6554,43800.0
2008-07-22 15:10:00,35.69,35.7,35.66,35.66,32700.0,16.6554,16.6601,16.6414,16.6414,32700.0
2008-07-22 15:15:00,35.66,35.7,35.65,35.69,31600.0,16.6414,16.6601,16.6368,16.6554,31600.0
2008-07-22 15:20:00,35.69,35.69,35.65,35.66,30800.0,16.6554,16.6554,16.6368,16.6414,30800.0
2008-07-22 15:25:00,35.65,35.7,35.65,35.67,57600.0,16.6368,16.6601,16.6368,16.6461,57600.0
2008-07-22 15:30:00,35.68,35.69,35.65,35.66,56300.0,16.6508,16.6554,16.6368,16.6414,56300.0
2008-07-22 15:35:00,35.65,35.67,35.62,35.63,139400.0,16.6368,16.6461,16.6228,16.6274,139400.0
2008-07-22 15:40:00,35.63,35.64,35.61,35.62,213100.0,16.6274,16.6321,16.6181,16.6228,213100.0
2008-07-22 15:45:00,35.63,35.65,35.6,35.62,279900.0,16.6274,16.6368,16.6134,16.6228,279900.0
2008-07-22 15:50:00,35.62,35.65,35.61,35.64,138700.0,16.6228,16.6368,16.6181,16.6321,138700.0
2008-07-22 15:55:00,35.65,35.68,35.61,35.66,180300.0,16.6368,16.6508,16.6181,16.6414,180300.0
2008-07-23 09:30:00,35.65,35.65,35.45,35.45,73800.0,16.6368,16.6368,16.5434,16.5434,73800.0
2008-07-23 09:35:00,35.45,35.45,35.25,35.33,38200.0,16.5434,16.5434,16.4501,16.4874,38200.0
2008-07-23 09:40:00,35.32,35.34,35.21,35.21,41000.0,16.4828,16.4921,16.4314,16.4314,41000.0
2008-07-23 09:45:00,35.22,35.36,35.2,35.26,94300.0,16.4361,16.5014,16.4268,16.4548,94300.0
2008-07-23 09:50:00,35.27,35.3,35.25,35.29,41600.0,16.4594,16.4734,16.4501,16.4688,41600.0
2008-07-23 09:55:00,35.29,35.3,35.16,35.18,44100.0,16.4688,16.4734,16.4081,16.4174,44100.0
2008-07-23 10:00:00,35.17,35.17,35.02,35.05,71500.0,16.4128,16.4128,16.3428,16.3568,71500.0
2008-07-23 10:05:00,35.04,35.04,34.88,34.92,179900.0,16.3521,16.3521,16.2774,16.2961,179900.0
2008-07-23 10:10:00,34.93,35.01,34.92,34.99,104700.0,16.3008,16.3381,16.2961,16.3288,104700.0
2008-07-23 10:15:00,34.99,35.1,34.99,35.05,87600.0,16.3288,16.3801,16.3288,16.3568,87600.0
2008-07-23 10:20:00,35.06,35.07,35.01,35.06,74100.0,16.3614,16.3661,16.3381,16.3614,74100.0
2008-07-23 10:25:00,35.06,35.08,35.03,35.07,48500.0,16.3614,16.3708,16.3474,16.3661,48500.0
2008-07-23 10:30:00,35.09,35.16,35.07,35.09,70900.0,16.3754,16.4081,16.3661,16.3754,70900.0
2008-07-23 10:35:00,35.09,35.12,34.99,35.03,96300.0,16.3754,16.3894,16.3288,16.3474,96300.0
2008-07-23 10:40:00,35.02,35.13,34.96,35.05,93500.0,16.3428,16.3941,16.3148,16.3568,93500.0
2008-07-23 10:45:00,35.06,35.1,35.02,35.1,41000.0,16.3614,16.3801,16.3428,16.3801,41000.0
2008-07-23 10:50:00,35.1,35.25,35.08,35.24,58500.0,16.3801,16.4501,16.3708,16.4454,58500.0
2008-07-23 10:55:00,35.23,35.35,35.23,35.32,30100.0,16.4408,16.4968,16.4408,16.4828,30100.0
2008-07-23 11:00:00,35.32,35.5,35.32,35.47,93900.0,16.4828,16.5668,16.4828,16.5528,93900.0
2008-07-23 11:05:00,35.46,35.53,35.42,35.43,73800.0,16.5481,16.5808,16.5294,16.5341,73800.0
2008-07-23 11:10:00,35.44,35.5,35.44,35.47,57600.0,16.5388,16.5668,16.5388,16.5528,57600.0
2008-07-23 11:15:00,35.47,35.48,35.37,35.42,66000.0,16.5528,16.5574,16.5061,16.5294,66000.0
2008-07-23 11:20:00,35.42,35.45,35.41,35.42,60100.0,16.5294,16.5434,16.5248,16.5294,60100.0
2008-07-23 11:25:00,35.43,35.43,35.37,35.37,87100.0,16.5341,16.5341,16.5061,16.5061,87100.0
2008-07-23 11:30:00,35.37,35.38,35.34,35.36,52500.0,16.5061,16.5108,16.4921,16.5014,52500.0
2008-07-23 11:35:00,35.36,35.4,35.35,35.38,60800.0,16.5014,16.5201,16.4968,16.5108,60800.0
2008-07-23 11:40:00,35.39,35.4,35.37,35.39,63500.0,16.5154,16.5201,16.5061,16.5154,63500.0
2008-07-23 11:45:00,35.4,35.4,35.36,35.37,52300.0,16.5201,16.5201,16.5014,16.5061,52300.0
2008-07-23 11:50:00,35.37,35.38,35.31,35.34,56700.0,16.5061,16.5108,16.4781,16.4921,56700.0
2008-07-23 11:55:00,35.33,35.36,35.31,35.32,56200.0,16.4874,16.5014,16.4781,16.4828,56200.0
2008-07-23 12:00:00,35.32,35.33,35.25,35.25,42500.0,16.4828,16.4874,16.4501,16.4501,42500.0
2008-07-23 12:05:00,35.25,35.25,35.13,35.17,46000.0,16.4501,16.4501,16.3941,16.4128,46000.0
2008-07-23 12:10:00,35.17,35.23,35.17,35.21,41100.0,16.4128,16.4408,16.4128,16.4314,41100.0
2008-07-23 12:15:00,35.21,35.24,35.21,35.22,56900.0,16.4314,16.4454,16.4314,16.4361,56900.0
2008-07-23 12:20:00,35.22,35.22,35.2,35.21,40000.0,16.4361,16.4361,16.4268,16.4314,40000.0
2008-07-23 12:25:00,35.21,35.22,35.19,35.2,40900.0,16.4314,16.4361,16.4221,16.4268,40900.0
2008-07-23 12:30:00,35.2,35.21,35.19,35.19,51600.0,16.4268,16.4314,16.4221,16.4221,51600.0
2008-07-23 12:35:00,35.2,35.2,35.19,35.19,28500.0,16.4268,16.4268,16.4221,16.4221,28500.0
2008-07-23 12:40:00,35.19,35.21,35.18,35.19,65500.0,16.4221,16.4314,16.4174,16.4221,65500.0
2008-07-23 12:45:00,35.19,35.21,35.17,35.17,38200.0,16.4221,16.4314,16.4128,16.4128,38200.0
2008-07-23 12:50:00,35.17,35.17,35.15,35.16,58700.0,16.4128,16.4128,16.4034,16.4081,58700.0
2008-07-23 12:55:00,35.17,35.17,35.11,35.12,66900.0,16.4128,16.4128,16.3848,16.3894,66900.0
2008-07-23 13:00:00,35.12,35.12,35.08,35.08,58300.0,16.3894,16.3894,16.3708,16.3708,58300.0
2008-07-23 13:05:00,35.08,35.14,35.08,35.13,76600.0,16.3708,16.3988,16.3708,16.3941,76600.0
2008-07-23 13:10:00,35.13,35.13,35.08,35.11,56100.0,16.3941,16.3941,16.3708,16.3848,56100.0
2008-07-23 13:15:00,35.1,35.11,35.04,35.05,58800.0,16.3801,16.3848,16.3521,16.3568,58800.0
2008-07-23 13:20:00,35.05,35.09,35.04,35.09,37900.0,16.3568,16.3754,16.3521,16.3754,37900.0
2008-07-23 13:25:00,35.09,35.11,35.09,35.1,26900.0,16.3754,16.3848,16.3754,16.3801,26900.0
2008-07-23 13:30:00,35.1,35.1,35.06,35.07,49800.0,16.3801,16.3801,16.3614,16.3661,49800.0
2008-07-23 13:35:00,35.08,35.1,35.07,35.1,37900.0,16.3708,16.3801,16.3661,16.3801,37900.0
2008-07-23 13:40:00,35.09,35.16,35.07,35.13,102800.0,16.3754,16.4081,16.3661,16.3941,102800.0
2008-07-23 13:45:00,35.13,35.15,35.12,35.13,45800.0,16.3941,16.4034,16.3894,16.3941,45800.0
2008-07-23 13:50:00,35.13,35.15,35.06,35.07,111600.0,16.3941,16.4034,16.3614,16.3661,111600.0
2008-07-23 13:55:00,35.06,35.07,35.03,35.06,49000.0,16.3614,16.3661,16.3474,16.3614,49000.0
2008-07-23 14:00:00,35.05,35.1,35.03,35.1,73100.0,16.3568,16.3801,16.3474,16.3801,73100.0
2008-07-23 14:05:00,35.11,35.15,35.08,35.15,49400.0,16.3848,16.4034,16.3708,16.4034,49400.0
2008-07-23 14:10:00,35.15,35.17,35.14,35.15,31200.0,16.4034,16.4128,16.3988,16.4034,31200.0
2008-07-23 14:15:00,35.15,35.16,35.07,35.08,60000.0,16.4034,16.4081,16.3661,16.3708,60000.0
2008-07-23 14:20:00,35.09,35.12,35.08,35.11,32300.0,16.3754,16.3894,16.3708,16.3848,32300.0
2008-07-23 14:25:00,35.12,35.12,35.1,35.1,37200.0,16.3894,16.3894,16.3801,16.3801,37200.0
2008-07-23 14:30:00,35.1,35.12,35.1,35.12,42000.0,16.3801,16.3894,16.3801,16.3894,42000.0
2008-07-23 14:35:00,35.12,35.12,35.03,35.03,60800.0,16.3894,16.3894,16.3474,16.3474,60800.0
2008-07-23 14:40:00,35.02,35.03,35.0,35.01,45500.0,16.3428,16.3474,16.3334,16.3381,45500.0
2008-07-23 14:45:00,35.01,35.02,35.0,35.01,44500.0,16.3381,16.3428,16.3334,16.3381,44500.0
2008-07-23 14:50:00,35.02,35.03,35.01,35.02,44000.0,16.3428,16.3474,16.3381,16.3428,44000.0
2008-07-23 14:55:00,35.02,35.03,35.02,35.02,27800.0,16.3428,16.3474,16.3428,16.3428,27800.0
2008-07-23 15:00:00,35.02,35.09,35.01,35.08,68700.0,16.3428,16.3754,16.3381,16.3708,68700.0
2008-07-23 15:05:00,35.08,35.09,35.05,35.05,42500.0,16.3708,16.3754,16.3568,16.3568,42500.0
2008-07-23 15:10:00,35.05,35.09,35.05,35.09,69400.0,16.3568,16.3754,16.3568,16.3754,69400.0
2008-07-23 15:15:00,35.09,35.1,35.07,35.09,80800.0,16.3754,16.3801,16.3661,16.3754,80800.0
2008-07-23 15:20:00,35.09,35.11,35.08,35.11,48200.0,16.3754,16.3848,16.3708,16.3848,48200.0
2008-07-23 15:25:00,35.11,35.13,35.09,35.11,76800.0,16.3848,16.3941,16.3754,16.3848,76800.0
2008-07-23 15:30:00,35.11,35.13,35.1,35.13,60200.0,16.3848,16.3941,16.3801,16.3941,60200.0
2008-07-23 15:35:00,35.12,35.13,35.08,35.1,83600.0,16.3894,16.3941,16.3708,16.3801,83600.0
2008-07-23 15:40:00,35.11,35.13,35.08,35.11,95900.0,16.3848,16.3941,16.3708,16.3848,95900.0
2008-07-23 15:45:00,35.12,35.19,35.11,35.15,177200.0,16.3894,16.4221,16.3848,16.4034,177200.0
2008-07-23 15:50:00,35.14,35.19,35.13,35.17,137200.0,16.3988,16.4221,16.3941,16.4128,137200.0
2008-07-23 15:55:00,35.17,35.22,35.15,35.21,188000.0,16.4128,16.4361,16.4034,16.4314,188000.0
2008-07-24 09:30:00,35.33,35.33,35.07,35.09,75100.0,16.4874,16.4874,16.3661,16.3754,75100.0
2008-07-24 09:35:00,35.1,35.13,35.08,35.11,18800.0,16.3801,16.3941,16.3708,16.3848,18800.0
2008-07-24 09:40:00,35.11,35.34,35.11,35.34,82800.0,16.3848,16.4921,16.3848,16.4921,82800.0
2008-07-24 09:45:00,35.32,35.36,35.26,35.31,82100.0,16.4828,16.5014,16.4548,16.4781,82100.0
2008-07-24 09:50:00,35.32,35.32,35.28,35.28,116700.0,16.4828,16.4828,16.4641,16.4641,116700.0
2008-07-24 09:55:00,35.28,35.3,35.22,35.3,44000.0,16.4641,16.4734,16.4361,16.4734,44000.0
2008-07-24 10:00:00,35.29,35.32,35.27,35.28,45900.0,16.4688,16.4828,16.4594,16.4641,45900.0
2008-07-24 10:05:00,35.29,35.29,35.22,35.27,30800.0,16.4688,16.4688,16.4361,16.4594,30800.0
2008-07-24 10:10:00,35.29,35.32,35.23,35.25,40600.0,16.4688,16.4828,16.4408,16.4501,40600.0
2008-07-24 10:15:00,35.25,35.28,35.24,35.28,26200.0,16.4501,16.4641,16.4454,16.4641,26200.0
2008-07-24 10:20:00,35.28,35.31,35.28,35.29,31500.0,16.4641,16.4781,16.4641,16.4688,31500.0
2008-07-24 10:25:00,35.29,35.31,35.29,35.3,35000.0,16.4688,16.4781,16.4688,16.4734,35000.0
2008-07-24 10:30:00,35.3,35.31,35.28,35.3,55600.0,16.4734,16.4781,16.4641,16.4734,55600.0
2008-07-24 10:35:00,35.3,35.32,35.29,35.3,108300.0,16.4734,16.4828,16.4688,16.4734,108300.0
2008-07-24 10:40:00,35.3,35.37,35.29,35.31,34300.0,16.4734,16.5061,16.4688,16.4781,34300.0
2008-07-24 10:45:00,35.32,35.34,35.31,35.33,37500.0,16.4828,16.4921,16.4781,16.4874,37500.0
2008-07-24 10:50:00,35.34,35.35,35.22,35.25,76000.0,16.4921,16.4968,16.4361,16.4501,76000.0
2008-07-24 10:55:00,35.25,35.28,35.21,35.23,61800.0,16.4501,16.4641,16.4314,16.4408,61800.0
2008-07-24 11:00:00,35.23,35.23,35.16,35.16,37100.0,16.4408,16.4408,16.4081,16.4081,37100.0
2008-07-24 11:05:00,35.18,35.18,35.0,35.01,67500.0,16.4174,16.4174,16.3334,16.3381,67500.0
2008-07-24 11:10:00,35.01,35.03,34.96,34.97,106400.0,16.3381,16.3474,16.3148,16.3194,106400.0
2008-07-24 11:15:00,34.99,34.99,34.94,34.96,89700.0,16.3288,16.3288,16.3054,16.3148,89700.0
2008-07-24 11:20:00,34.96,35.03,34.94,35.02,76400.0,16.3148,16.3474,16.3054,16.3428,76400.0
2008-07-24 11:25:00,35.03,35.08,35.0,35.02,46700.0,16.3474,16.3708,16.3334,16.3428,46700.0
2008-07-24 11:30:00,35.02,35.07,35.01,35.04,56600.0,16.3428,16.3661,16.3381,16.3521,56600.0
2008-07-24 11:35:00,35.05,35.06,34.99,34.99,43600.0,16.3568,16.3614,16.3288,16.3288,43600.0
2008-07-24 11:40:00,35.0,35.01,34.98,34.99,44700.0,16.3334,16.3381,16.3241,16.3288,44700.0
2008-07-24 11:45:00,34.98,35.03,34.98,35.02,56100.0,16.3241,16.3474,16.3241,16.3428,56100.0
2008-07-24 11:50:00,35.02,35.04,35.01,35.03,34300.0,16.3428,16.3521,16.3381,16.3474,34300.0
2008-07-24 11:55:00,35.03,35.09,35.02,35.03,57900.0,16.3474,16.3754,16.3428,16.3474,57900.0
2008-07-24 12:00:00,35.02,35.04,35.0,35.0,71000.0,16.3428,16.3521,16.3334,16.3334,71000.0
2008-07-24 12:05:00,35.0,35.03,34.99,35.03,83500.0,16.3334,16.3474,16.3288,16.3474,83500.0
2008-07-24 12:10:00,35.02,35.03,34.97,34.97,77500.0,16.3428,16.3474,16.3194,16.3194,77500.0
2008-07-24 12:15:00,34.98,35.0,34.96,34.97,60300.0,16.3241,16.3334,16.3148,16.3194,60300.0
2008-07-24 12:20:00,34.97,35.06,34.94,35.06,82600.0,16.3194,16.3614,16.3054,16.3614,82600.0
2008-07-24 12:25:00,35.06,35.07,34.99,35.02,56900.0,16.3614,16.3661,16.3288,16.3428,56900.0
2008-07-24 12:30:00,35.02,35.03,35.01,35.03,41800.0,16.3428,16.3474,16.3381,16.3474,41800.0
2008-07-24 12:35:00,35.03,35.1,35.03,35.09,52600.0,16.3474,16.3801,16.3474,16.3754,52600.0
2008-07-24 12:40:00,35.09,35.12,35.06,35.12,30100.0,16.3754,16.3894,16.3614,16.3894,30100.0
2008-07-24 12:45:00,35.12,35.15,35.1,35.14,28700.0,16.3894,16.4034,16.3801,16.3988,28700.0
2008-07-24 12:50:00,35.15,35.16,35.12,35.15,20900.0,16.4034,16.4081,16.3894,16.4034,20900.0
2008-07-24 12:55:00,35.15,35.17,35.12,35.17,29200.0,16.4034,16.4128,16.3894,16.4128,29200.0
2008-07-24 13:00:00,35.17,35.18,35.1,35.1,32700.0,16.4128,16.4174,16.3801,16.3801,32700.0
2008-07-24 13:05:00,35.09,35.09,35.01,35.08,50100.0,16.3754,16.3754,16.3381,16.3708,50100.0
2008-07-24 13:10:00,35.09,35.13,35.08,35.09,20000.0,16.3754,16.3941,16.3708,16.3754,20000.0
2008-07-24 13:15:00,35.09,35.11,35.08,35.1,18100.0,16.3754,16.3848,16.3708,16.3801,18100.0
2008-07-24 13:20:00,35.09,35.1,35.06,35.09,13900.0,16.3754,16.3801,16.3614,16.3754,13900.0
2008-07-24 13:25:00,35.09,35.23,35.08,35.22,78500.0,16.3754,16.4408,16.3708,16.4361,78500.0
2008-07-24 13:30:00,35.21,35.22,35.19,35.21,41700.0,16.4314,16.4361,16.4221,16.4314,41700.0
2008-07-24 13:35:00,35.19,35.2,35.16,35.17,25200.0,16.4221,16.4268,16.4081,16.4128,25200.0
2008-07-24 13:40:00,35.18,35.2,35.17,35.17,17000.0,16.4174,16.4268,16.4128,16.4128,17000.0
2008-07-24 13:45:00,35.18,35.28,35.18,35.26,62400.0,16.4174,16.4641,16.4174,16.4548,62400.0
2008-07-24 13:50:00,35.26,35.3,35.24,35.25,61600.0,16.4548,16.4734,16.4454,16.4501,61600.0
2008-07-24 13:55:00,35.25,35.26,35.22,35.22,16800.0,16.4501,16.4548,16.4361,16.4361,16800.0
2008-07-24 14:00:00,35.22,35.24,35.18,35.24,60900.0,16.4361,16.4454,16.4174,16.4454,60900.0
2008-07-24 14:05:00,35.23,35.24,35.21,35.24,11100.0,16.4408,16.4454,16.4314,16.4454,11100.0
2008-07-24 14:10:00,35.24,35.24,35.17,35.19,34200.0,16.4454,16.4454,16.4128,16.4221,34200.0
2008-07-24 14:15:00,35.19,35.2,35.16,35.18,31000.0,16.4221,16.4268,16.4081,16.4174,31000.0
2008-07-24 14:20:00,35.18,35.22,35.15,35.16,34000.0,16.4174,16.4361,16.4034,16.4081,34000.0
2008-07-24 14:25:00,35.16,35.2,35.15,35.2,42300.0,16.4081,16.4268,16.4034,16.4268,42300.0
2008-07-24 14:30:00,35.2,35.22,35.19,35.21,10100.0,16.4268,16.4361,16.4221,16.4314,10100.0
2008-07-24 14:35:00,35.21,35.21,35.13,35.13,55100.0,16.4314,16.4314,16.3941,16.3941,55100.0
2008-07-24 14:40:00,35.13,35.15,35.11,35.13,20500.0,16.3941,16.4034,16.3848,16.3941,20500.0
2008-07-24 14:45:00,35.13,35.18,35.13,35.16,11700.0,16.3941,16.4174,16.3941,16.4081,11700.0
2008-07-24 14:50:00,35.16,35.16,35.1,35.12,30100.0,16.4081,16.4081,16.3801,16.3894,30100.0
2008-07-24 14:55:00,35.12,35.15,35.11,35.14,14600.0,16.3894,16.4034,16.3848,16.3988,14600.0
2008-07-24 15:00:00,35.14,35.19,35.13,35.18,65800.0,16.3988,16.4221,16.3941,16.4174,65800.0
2008-07-24 15:05:00,35.18,35.18,35.13,35.16,43100.0,16.4174,16.4174,16.3941,16.4081,43100.0
2008-07-24 15:10:00,35.16,35.18,35.13,35.14,70600.0,16.4081,16.4174,16.3941,16.3988,70600.0
2008-07-24 15:15:00,35.13,35.15,35.09,35.15,36000.0,16.3941,16.4034,16.3754,16.4034,36000.0
2008-07-24 15:20:00,35.15,35.15,35.14,35.14,34200.0,16.4034,16.4034,16.3988,16.3988,34200.0
2008-07-24 15:25:00,35.14,35.21,35.14,35.2,55800.0,16.3988,16.4314,16.3988,16.4268,55800.0
2008-07-24 15:30:00,35.2,35.28,35.2,35.28,92500.0,16.4268,16.4641,16.4268,16.4641,92500.0
2008-07-24 15:35:00,35.28,35.37,35.24,35.36,190800.0,16.4641,16.5061,16.4454,16.5014,190800.0
2008-07-24 15:40:00,35.36,35.42,35.36,35.41,133900.0,16.5014,16.5294,16.5014,16.5248,133900.0
2008-07-24 15:45:00,35.42,35.43,35.37,35.4,191600.0,16.5294,16.5341,16.5061,16.5201,191600.0
2008-07-24 15:50:00,35.4,35.5,35.39,35.49,387500.0,16.5201,16.5668,16.5154,16.5621,387500.0
2008-07-24 15:55:00,35.5,35.57,35.49,35.56,354600.0,16.5668,16.5994,16.5621,16.5948,354600.0
2008-07-25 09:30:00,35.58,35.75,35.53,35.66,41200.0,16.6041,16.6834,16.5808,16.6414,41200.0
2008-07-25 09:35:00,35.66,35.68,35.6,35.65,32200.0,16.6414,16.6508,16.6134,16.6368,32200.0
2008-07-25 09:40:00,35.67,35.7,35.62,35.63,66200.0,16.6461,16.6601,16.6228,16.6274,66200.0
2008-07-25 09:45:00,35.63,35.65,35.6,35.61,67900.0,16.6274,16.6368,16.6134,16.6181,67900.0
2008-07-25 09:50:00,35.61,35.61,35.48,35.51,68000.0,16.6181,16.6181,16.5574,16.5714,68000.0
2008-07-25 09:55:00,35.51,35.53,35.31,35.38,127700.0,16.5714,16.5808,16.4781,16.5108,127700.0
2008-07-25 10:00:00,35.38,35.39,35.3,35.35,65200.0,16.5108,16.5154,16.4734,16.4968,65200.0
2008-07-25 10:05:00,35.34,35.45,35.33,35.45,61000.0,16.4921,16.5434,16.4874,16.5434,61000.0
2008-07-25 10:10:00,35.45,35.51,35.43,35.48,73500.0,16.5434,16.5714,16.5341,16.5574,73500.0
2008-07-25 10:15:00,35.49,35.49,35.41,35.45,68600.0,16.5621,16.5621,16.5248,16.5434,68600.0
2008-07-25 10:20:00,35.43,35.49,35.4,35.43,81500.0,16.5341,16.5621,16.5201,16.5341,81500.0
2008-07-25 10:25:00,35.44,35.44,35.4,35.42,47200.0,16.5388,16.5388,16.5201,16.5294,47200.0
2008-07-25 10:30:00,35.42,35.45,35.41,35.41,45900.0,16.5294,16.5434,16.5248,16.5248,45900.0
2008-07-25 10:35:00,35.41,35.47,35.38,35.47,59400.0,16.5248,16.5528,16.5108,16.5528,59400.0
2008-07-25 10:40:00,35.47,35.48,35.43,35.44,69900.0,16.5528,16.5574,16.5341,16.5388,69900.0
2008-07-25 10:45:00,35.44,35.47,35.42,35.44,47100.0,16.5388,16.5528,16.5294,16.5388,47100.0
2008-07-25 10:50:00,35.45,35.47,35.42,35.46,42000.0,16.5434,16.5528,16.5294,16.5481,42000.0
2008-07-25 10:55:00,35.45,35.5,35.44,35.47,43700.0,16.5434,16.5668,16.5388,16.5528,43700.0
2008-07-25 11:00:00,35.46,35.46,35.42,35.44,39500.0,16.5481,16.5481,16.5294,16.5388,39500.0
2008-07-25 11:05:00,35.45,35.46,35.4,35.44,66100.0,16.5434,16.5481,16.5201,16.5388,66100.0
2008-07-25 11:10:00,35.45,35.46,35.4,35.44,65900.0,16.5434,16.5481,16.5201,16.5388,65900.0
2008-07-25 11:15:00,35.44,35.46,35.39,35.41,73200.0,16.5388,16.5481,16.5154,16.5248,73200.0
2008-07-25 11:20:00,35.41,35.44,35.35,35.39,67900.0,16.5248,16.5388,16.4968,16.5154,67900.0
2008-07-25 11:25:00,35.38,35.41,35.36,35.4,33300.0,16.5108,16.5248,16.5014,16.5201,33300.0
2008-07-25 11:30:00,35.4,35.41,35.38,35.41,56400.0,16.5201,16.5248,16.5108,16.5248,56400.0
2008-07-25 11:35:00,35.41,35.42,35.39,35.41,52500.0,16.5248,16.5294,16.5154,16.5248,52500.0
2008-07-25 11:40:00,35.41,35.42,35.39,35.4,36200.0,16.5248,16.5294,16.5154,16.5201,36200.0
2008-07-25 11:45:00,35.4,35.42,35.33,35.34,59700.0,16.5201,16.5294,16.4874,16.4921,59700.0
2008-07-25 11:50:00,35.34,35.36,35.3,35.3,44200.0,16.4921,16.5014,16.4734,16.4734,44200.0
2008-07-25 11:55:00,35.3,35.3,35.26,35.27,53700.0,16.4734,16.4734,16.4548,16.4594,53700.0
2008-07-25 12:00:00,35.27,35.29,35.27,35.28,28200.0,16.4594,16.4688,16.4594,16.4641,28200.0
2008-07-25 12:05:00,35.27,35.28,35.2,35.26,78200.0,16.4594,16.4641,16.4268,16.4548,78200.0
2008-07-25 12:10:00,35.26,35.27,35.23,35.24,37600.0,16.4548,16.4594,16.4408,16.4454,37600.0
2008-07-25 12:15:00,35.24,35.25,35.22,35.24,37200.0,16.4454,16.4501,16.4361,16.4454,37200.0
2008-07-25 12:20:00,35.25,35.26,35.22,35.26,42800.0,16.4501,16.4548,16.4361,16.4548,42800.0
2008-07-25 12:25:00,35.26,35.27,35.24,35.27,23900.0,16.4548,16.4594,16.4454,16.4594,23900.0
2008-07-25 12:30:00,35.26,35.26,35.23,35.24,34400.0,16.4548,16.4548,16.4408,16.4454,34400.0
2008-07-25 12:35:00,35.24,35.27,35.2,35.21,50800.0,16.4454,16.4594,16.4268,16.4314,50800.0
2008-07-25 12:40:00,35.21,35.21,35.16,35.17,29000.0,16.4314,16.4314,16.4081,16.4128,29000.0
2008-07-25 12:45:00,35.17,35.23,35.17,35.21,39700.0,16.4128,16.4408,16.4128,16.4314,39700.0
2008-07-25 12:50:00,35.21,35.25,35.21,35.24,33000.0,16.4314,16.4501,16.4314,16.4454,33000.0
2008-07-25 12:55:00,35.24,35.25,35.19,35.2,60700.0,16.4454,16.4501,16.4221,16.4268,60700.0
2008-07-25 13:00:00,35.2,35.21,35.19,35.2,29700.0,16.4268,16.4314,16.4221,16.4268,29700.0
2008-07-25 13:05:00,35.19,35.21,35.17,35.18,26200.0,16.4221,16.4314,16.4128,16.4174,26200.0
2008-07-25 13:10:00,35.17,35.21,35.14,35.15,61400.0,16.4128,16.4314,16.3988,16.4034,61400.0
2008-07-25 13:15:00,35.15,35.2,35.13,35.15,63600.0,16.4034,16.4268,16.3941,16.4034,63600.0
2008-07-25 13:20:00,35.15,35.16,35.14,35.15,39900.0,16.4034,16.4081,16.3988,16.4034,39900.0
2008-07-25 13:25:00,35.14,35.19,35.13,35.16,79800.0,16.3988,16.4221,16.3941,16.4081,79800.0
2008-07-25 13:30:00,35.16,35.19,35.16,35.18,36000.0,16.4081,16.4221,16.4081,16.4174,36000.0
2008-07-25 13:35:00,35.18,35.19,35.15,35.16,41400.0,16.4174,16.4221,16.4034,16.4081,41400.0
2008-07-25 13:40:00,35.17,35.17,35.16,35.16,31600.0,16.4128,16.4128,16.4081,16.4081,31600.0
2008-07-25 13:45:00,35.17,35.17,35.13,35.14,60000.0,16.4128,16.4128,16.3941,16.3988,60000.0
2008-07-25 13:50:00,35.14,35.15,35.13,35.13,42000.0,16.3988,16.4034,16.3941,16.3941,42000.0
2008-07-25 13:55:00,35.13,35.21,35.12,35.18,84400.0,16.3941,16.4314,16.3894,16.4174,84400.0
2008-07-25 14:00:00,35.18,35.21,35.15,35.19,83000.0,16.4174,16.4314,16.4034,16.4221,83000.0
2008-07-25 14:05:00,35.18,35.21,35.12,35.17,109500.0,16.4174,16.4314,16.3894,16.4128,109500.0
2008-07-25 14:10:00,35.16,35.18,35.15,35.17,16300.0,16.4081,16.4174,16.4034,16.4128,16300.0
2008-07-25 14:15:00,35.17,35.23,35.15,35.2,53900.0,16.4128,16.4408,16.4034,16.4268,53900.0
2008-07-25 14:20:00,35.21,35.24,35.19,35.22,45400.0,16.4314,16.4454,16.4221,16.4361,45400.0
2008-07-25 14:25:00,35.22,35.23,35.21,35.21,27500.0,16.4361,16.4408,16.4314,16.4314,27500.0
2008-07-25 14:30:00,35.21,35.21,35.18,35.2,27700.0,16.4314,16.4314,16.4174,16.4268,27700.0
2008-07-25 14:35:00,35.19,35.23,35.19,35.22,40600.0,16.4221,16.4408,16.4221,16.4361,40600.0
2008-07-25 14:40:00,35.22,35.23,35.2,35.21,39800.0,16.4361,16.4408,16.4268,16.4314,39800.0
2008-07-25 14:45:00,35.22,35.23,35.21,35.22,19600.0,16.4361,16.4408,16.4314,16.4361,19600.0
2008-07-25 14:50:00,35.22,35.24,35.21,35.24,35000.0,16.4361,16.4454,16.4314,16.4454,35000.0
2008-07-25 14:55:00,35.23,35.24,35.23,35.24,16300.0,16.4408,16.4454,16.4408,16.4454,16300.0
2008-07-25 15:00:00,35.23,35.24,35.19,35.2,50000.0,16.4408,16.4454,16.4221,16.4268,50000.0
2008-07-25 15:05:00,35.2,35.24,35.19,35.23,44000.0,16.4268,16.4454,16.4221,16.4408,44000.0
2008-07-25 15:10:00,35.22,35.23,35.19,35.2,28100.0,16.4361,16.4408,16.4221,16.4268,28100.0
2008-07-25 15:15:00,35.2,35.22,35.19,35.22,66400.0,16.4268,16.4361,16.4221,16.4361,66400.0
2008-07-25 15:20:00,35.21,35.23,35.2,35.22,67400.0,16.4314,16.4408,16.4268,16.4361,67400.0
2008-07-25 15:25:00,35.22,35.25,35.2,35.21,93600.0,16.4361,16.4501,16.4268,16.4314,93600.0
2008-07-25 15:30:00,35.2,35.21,35.16,35.16,51400.0,16.4268,16.4314,16.4081,16.4081,51400.0
2008-07-25 15:35:00,35.16,35.17,35.15,35.16,49100.0,16.4081,16.4128,16.4034,16.4081,49100.0
2008-07-25 15:40:00,35.15,35.15,35.07,35.1,146900.0,16.4034,16.4034,16.3661,16.3801,146900.0
2008-07-25 15:45:00,35.11,35.13,35.1,35.12,83100.0,16.3848,16.3941,16.3801,16.3894,83100.0
2008-07-25 15:50:00,35.11,35.16,35.1,35.14,167600.0,16.3848,16.4081,16.3801,16.3988,167600.0
2008-07-25 15:55:00,35.14,35.17,35.13,35.13,158700.0,16.3988,16.4128,16.3941,16.3941,158700.0
2008-07-28 09:30:00,35.13,35.13,35.01,35.06,50500.0,16.3941,16.3941,16.3381,16.3614,50500.0
2008-07-28 09:35:00,35.09,35.12,35.0,35.01,45200.0,16.3754,16.3894,16.3334,16.3381,45200.0
2008-07-28 09:40:00,35.0,35.01,34.91,35.0,99300.0,16.3334,16.3381,16.2914,16.3334,99300.0
2008-07-28 09:45:00,34.99,35.06,34.95,34.97,45800.0,16.3288,16.3614,16.3101,16.3194,45800.0
2008-07-28 09:50:00,34.98,35.05,34.98,35.03,37700.0,16.3241,16.3568,16.3241,16.3474,37700.0
2008-07-28 09:55:00,35.05,35.12,35.02,35.12,34000.0,16.3568,16.3894,16.3428,16.3894,34000.0
2008-07-28 10:00:00,35.12,35.23,35.11,35.22,55500.0,16.3894,16.4408,16.3848,16.4361,55500.0
2008-07-28 10:05:00,35.23,35.25,35.18,35.19,45100.0,16.4408,16.4501,16.4174,16.4221,45100.0
2008-07-28 10:10:00,35.19,35.25,35.18,35.22,44700.0,16.4221,16.4501,16.4174,16.4361,44700.0
2008-07-28 10:15:00,35.22,35.22,35.15,35.16,29500.0,16.4361,16.4361,16.4034,16.4081,29500.0
2008-07-28 10:20:00,35.16,35.22,35.16,35.2,44300.0,16.4081,16.4361,16.4081,16.4268,44300.0
2008-07-28 10:25:00,35.2,35.25,35.19,35.21,46300.0,16.4268,16.4501,16.4221,16.4314,46300.0
2008-07-28 10:30:00,35.22,35.23,35.17,35.2,55300.0,16.4361,16.4408,16.4128,16.4268,55300.0
2008-07-28 10:35:00,35.2,35.28,35.16,35.27,52800.0,16.4268,16.4641,16.4081,16.4594,52800.0
2008-07-28 10:40:00,35.27,35.33,35.24,35.26,54200.0,16.4594,16.4874,16.4454,16.4548,54200.0
2008-07-28 10:45:00,35.25,35.27,35.23,35.26,21100.0,16.4501,16.4594,16.4408,16.4548,21100.0
2008-07-28 10:50:00,35.25,35.26,35.21,35.25,23000.0,16.4501,16.4548,16.4314,16.4501,23000.0
2008-07-28 10:55:00,35.25,35.25,35.22,35.23,24900.0,16.4501,16.4501,16.4361,16.4408,24900.0
2008-07-28 11:00:00,35.23,35.25,35.21,35.24,34500.0,16.4408,16.4501,16.4314,16.4454,34500.0
2008-07-28 11:05:00,35.24,35.28,35.21,35.28,49900.0,16.4454,16.4641,16.4314,16.4641,49900.0
2008-07-28 11:10:00,35.28,35.28,35.26,35.27,18500.0,16.4641,16.4641,16.4548,16.4594,18500.0
2008-07-28 11:15:00,35.28,35.31,35.27,35.31,26000.0,16.4641,16.4781,16.4594,16.4781,26000.0
2008-07-28 11:20:00,35.31,35.35,35.3,35.34,26600.0,16.4781,16.4968,16.4734,16.4921,26600.0
2008-07-28 11:25:00,35.34,35.34,35.31,35.32,14100.0,16.4921,16.4921,16.4781,16.4828,14100.0
2008-07-28 11:30:00,35.31,35.33,35.26,35.26,46200.0,16.4781,16.4874,16.4548,16.4548,46200.0
2008-07-28 11:35:00,35.26,35.32,35.26,35.32,26400.0,16.4548,16.4828,16.4548,16.4828,26400.0
2008-07-28 11:40:00,35.31,35.33,35.26,35.26,38000.0,16.4781,16.4874,16.4548,16.4548,38000.0
2008-07-28 11:45:00,35.27,35.28,35.2,35.21,42900.0,16.4594,16.4641,16.4268,16.4314,42900.0
2008-07-28 11:50:00,35.21,35.25,35.21,35.21,34600.0,16.4314,16.4501,16.4314,16.4314,34600.0
2008-07-28 11:55:00,35.2,35.22,35.19,35.21,18400.0,16.4268,16.4361,16.4221,16.4314,18400.0
2008-07-28 12:00:00,35.21,35.24,35.19,35.24,40000.0,16.4314,16.4454,16.4221,16.4454,40000.0
2008-07-28 12:05:00,35.24,35.24,35.19,35.2,31800.0,16.4454,16.4454,16.4221,16.4268,31800.0
2008-07-28 12:10:00,35.2,35.2,35.18,35.19,23300.0,16.4268,16.4268,16.4174,16.4221,23300.0
2008-07-28 12:15:00,35.18,35.22,35.18,35.2,30200.0,16.4174,16.4361,16.4174,16.4268,30200.0
2008-07-28 12:20:00,35.19,35.2,35.15,35.15,38600.0,16.4221,16.4268,16.4034,16.4034,38600.0
2008-07-28 12:25:00,35.15,35.16,35.13,35.14,31100.0,16.4034,16.4081,16.3941,16.3988,31100.0
2008-07-28 12:30:00,35.14,35.22,35.14,35.21,33500.0,16.3988,16.4361,16.3988,16.4314,33500.0
2008-07-28 12:35:00,35.21,35.25,35.21,35.25,34900.0,16.4314,16.4501,16.4314,16.4501,34900.0
2008-07-28 12:40:00,35.24,35.24,35.21,35.21,31700.0,16.4454,16.4454,16.4314,16.4314,31700.0
2008-07-28 12:45:00,35.22,35.22,35.18,35.19,21400.0,16.4361,16.4361,16.4174,16.4221,21400.0
2008-07-28 12:50:00,35.19,35.19,35.15,35.18,23300.0,16.4221,16.4221,16.4034,16.4174,23300.0
2008-07-28 12:55:00,35.18,35.18,35.08,35.11,35100.0,16.4174,16.4174,16.3708,16.3848,35100.0
2008-07-28 13:00:00,35.12,35.12,35.08,35.11,63500.0,16.3894,16.3894,16.3708,16.3848,63500.0
2008-07-28 13:05:00,35.11,35.14,35.06,35.06,35400.0,16.3848,16.3988,16.3614,16.3614,35400.0
2008-07-28 13:10:00,35.06,35.07,35.05,35.06,18600.0,16.3614,16.3661,16.3568,16.3614,18600.0
2008-07-28 13:15:00,35.06,35.1,35.06,35.09,34800.0,16.3614,16.3801,16.3614,16.3754,34800.0
2008-07-28 13:20:00,35.1,35.1,35.09,35.1,19300.0,16.3801,16.3801,16.3754,16.3801,19300.0
2008-07-28 13:25:00,35.09,35.13,35.09,35.12,39700.0,16.3754,16.3941,16.3754,16.3894,39700.0
2008-07-28 13:30:00,35.12,35.13,35.1,35.1,43900.0,16.3894,16.3941,16.3801,16.3801,43900.0
2008-07-28 13:35:00,35.09,35.1,35.04,35.04,23700.0,16.3754,16.3801,16.3521,16.3521,23700.0
2008-07-28 13:40:00,35.04,35.1,35.04,35.1,38300.0,16.3521,16.3801,16.3521,16.3801,38300.0
2008-07-28 13:45:00,35.1,35.1,35.09,35.09,7500.0,16.3801,16.3801,16.3754,16.3754,7500.0
2008-07-28 13:50:00,35.09,35.1,35.06,35.07,24800.0,16.3754,16.3801,16.3614,16.3661,24800.0
2008-07-28 13:55:00,35.07,35.08,35.05,35.06,19400.0,16.3661,16.3708,16.3568,16.3614,19400.0
2008-07-28 14:00:00,35.05,35.06,35.04,35.04,25000.0,16.3568,16.3614,16.3521,16.3521,25000.0
2008-07-28 14:05:00,35.05,35.1,35.04,35.09,58200.0,16.3568,16.3801,16.3521,16.3754,58200.0
2008-07-28 14:10:00,35.09,35.12,35.09,35.11,38300.0,16.3754,16.3894,16.3754,16.3848,38300.0
2008-07-28 14:15:00,35.11,35.14,35.08,35.08,23000.0,16.3848,16.3988,16.3708,16.3708,23000.0
2008-07-28 14:20:00,35.08,35.11,35.08,35.1,22700.0,16.3708,16.3848,16.3708,16.3801,22700.0
2008-07-28 14:25:00,35.1,35.15,35.1,35.14,62800.0,16.3801,16.4034,16.3801,16.3988,62800.0
2008-07-28 14:30:00,35.14,35.26,35.14,35.26,109300.0,16.3988,16.4548,16.3988,16.4548,109300.0
2008-07-28 14:35:00,35.25,35.32,35.24,35.3,82800.0,16.4501,16.4828,16.4454,16.4734,82800.0
2008-07-28 14:40:00,35.3,35.34,35.29,35.34,79500.0,16.4734,16.4921,16.4688,16.4921,79500.0
2008-07-28 14:45:00,35.34,35.35,35.3,35.33,75500.0,16.4921,16.4968,16.4734,16.4874,75500.0
2008-07-28 14:50:00,35.33,35.38,35.32,35.35,67600.0,16.4874,16.5108,16.4828,16.4968,67600.0
2008-07-28 14:55:00,35.35,35.36,35.32,35.36,46400.0,16.4968,16.5014,16.4828,16.5014,46400.0
2008-07-28 15:00:00,35.35,35.43,35.34,35.39,109800.0,16.4968,16.5341,16.4921,16.5154,109800.0
2008-07-28 15:05:00,35.38,35.42,35.37,35.39,66500.0,16.5108,16.5294,16.5061,16.5154,66500.0
2008-07-28 15:10:00,35.39,35.41,35.38,35.4,27300.0,16.5154,16.5248,16.5108,16.5201,27300.0
2008-07-28 15:15:00,35.4,35.41,35.39,35.39,35100.0,16.5201,16.5248,16.5154,16.5154,35100.0
2008-07-28 15:20:00,35.39,35.42,35.35,35.35,52800.0,16.5154,16.5294,16.4968,16.4968,52800.0
2008-07-28 15:25:00,35.35,35.41,35.34,35.4,77200.0,16.4968,16.5248,16.4921,16.5201,77200.0
2008-07-28 15:30:00,35.4,35.41,35.38,35.4,71400.0,16.5201,16.5248,16.5108,16.5201,71400.0
2008-07-28 15:35:00,35.39,35.45,35.39,35.45,115900.0,16.5154,16.5434,16.5154,16.5434,115900.0
2008-07-28 15:40:00,35.45,35.47,35.4,35.45,151000.0,16.5434,16.5528,16.5201,16.5434,151000.0
2008-07-28 15:45:00,35.45,35.51,35.45,35.5,182200.0,16.5434,16.5714,16.5434,16.5668,182200.0
2008-07-28 15:50:00,35.5,35.52,35.41,35.43,190900.0,16.5668,16.5761,16.5248,16.5341,190900.0
2008-07-28 15:55:00,35.43,35.45,35.33,35.34,347500.0,16.5341,16.5434,16.4874,16.4921,347500.0
2008-07-29 09:30:00,35.5,35.55,35.25,35.42,61100.0,16.5668,16.5901,16.4501,16.5294,61100.0
2008-07-29 09:35:00,35.42,35.44,35.28,35.32,35500.0,16.5294,16.5388,16.4641,16.4828,35500.0
2008-07-29 09:40:00,35.31,35.51,35.31,35.36,110600.0,16.4781,16.5714,16.4781,16.5014,110600.0
2008-07-29 09:45:00,35.37,35.42,35.31,35.36,47800.0,16.5061,16.5294,16.4781,16.5014,47800.0
2008-07-29 09:50:00,35.34,35.45,35.34,35.36,64200.0,16.4921,16.5434,16.4921,16.5014,64200.0
2008-07-29 09:55:00,35.36,35.49,35.35,35.44,45800.0,16.5014,16.5621,16.4968,16.5388,45800.0
2008-07-29 10:00:00,35.46,35.51,35.4,35.5,62000.0,16.5481,16.5714,16.5201,16.5668,62000.0
2008-07-29 10:05:00,35.5,35.56,35.49,35.56,90900.0,16.5668,16.5948,16.5621,16.5948,90900.0
2008-07-29 10:10:00,35.55,35.64,35.55,35.63,76200.0,16.5901,16.6321,16.5901,16.6274,76200.0
2008-07-29 10:15:00,35.63,35.72,35.63,35.71,79600.0,16.6274,16.6694,16.6274,16.6648,79600.0
2008-07-29 10:20:00,35.7,35.73,35.65,35.67,151000.0,16.6601,16.6741,16.6368,16.6461,151000.0
2008-07-29 10:25:00,35.67,35.68,35.57,35.59,60100.0,16.6461,16.6508,16.5994,16.6088,60100.0
2008-07-29 10:30:00,35.59,35.63,35.58,35.63,65700.0,16.6088,16.6274,16.6041,16.6274,65700.0
2008-07-29 10:35:00,35.62,35.71,35.62,35.69,142200.0,16.6228,16.6648,16.6228,16.6554,142200.0
2008-07-29 10:40:00,35.69,35.75,35.67,35.72,83800.0,16.6554,16.6834,16.6461,16.6694,83800.0
2008-07-29 10:45:00,35.72,35.76,35.71,35.75,47300.0,16.6694,16.6881,16.6648,16.6834,47300.0
2008-07-29 10:50:00,35.75,35.76,35.73,35.75,41300.0,16.6834,16.6881,16.6741,16.6834,41300.0
2008-07-29 10:55:00,35.76,35.77,35.75,35.75,47900.0,16.6881,16.6928,16.6834,16.6834,47900.0
2008-07-29 11:00:00,35.75,35.76,35.7,35.71,100000.0,16.6834,16.6881,16.6601,16.6648,100000.0
2008-07-29 11:05:00,35.71,35.72,35.66,35.67,104700.0,16.6648,16.6694,16.6414,16.6461,104700.0
2008-07-29 11:10:00,35.67,35.67,35.63,35.64,51700.0,16.6461,16.6461,16.6274,16.6321,51700.0
2008-07-29 11:15:00,35.64,35.64,35.57,35.57,38800.0,16.6321,16.6321,16.5994,16.5994,38800.0
2008-07-29 11:20:00,35.57,35.58,35.53,35.58,42000.0,16.5994,16.6041,16.5808,16.6041,42000.0
2008-07-29 11:25:00,35.58,35.58,35.5,35.54,132400.0,16.6041,16.6041,16.5668,16.5854,132400.0
2008-07-29 11:30:00,35.55,35.55,35.49,35.5,61800.0,16.5901,16.5901,16.5621,16.5668,61800.0
2008-07-29 11:35:00,35.5,35.51,35.47,35.47,56800.0,16.5668,16.5714,16.5528,16.5528,56800.0
2008-07-29 11:40:00,35.47,35.53,35.47,35.5,49700.0,16.5528,16.5808,16.5528,16.5668,49700.0
2008-07-29 11:45:00,35.5,35.53,35.49,35.51,67100.0,16.5668,16.5808,16.5621,16.5714,67100.0
2008-07-29 11:50:00,35.51,35.52,35.46,35.46,47400.0,16.5714,16.5761,16.5481,16.5481,47400.0
2008-07-29 11:55:00,35.46,35.5,35.38,35.42,69900.0,16.5481,16.5668,16.5108,16.5294,69900.0
2008-07-29 12:00:00,35.42,35.44,35.39,35.41,31200.0,16.5294,16.5388,16.5154,16.5248,31200.0
2008-07-29 12:05:00,35.42,35.46,35.41,35.44,58200.0,16.5294,16.5481,16.5248,16.5388,58200.0
2008-07-29 12:10:00,35.44,35.44,35.41,35.44,25900.0,16.5388,16.5388,16.5248,16.5388,25900.0
2008-07-29 12:15:00,35.44,35.46,35.34,35.36,39700.0,16.5388,16.5481,16.4921,16.5014,39700.0
2008-07-29 12:20:00,35.36,35.39,35.34,35.36,45600.0,16.5014,16.5154,16.4921,16.5014,45600.0
2008-07-29 12:25:00,35.36,35.4,35.34,35.4,49700.0,16.5014,16.5201,16.4921,16.5201,49700.0
2008-07-29 12:30:00,35.4,35.41,35.38,35.4,61900.0,16.5201,16.5248,16.5108,16.5201,61900.0
2008-07-29 12:35:00,35.4,35.43,35.4,35.4,36600.0,16.5201,16.5341,16.5201,16.5201,36600.0
2008-07-29 12:40:00,35.4,35.43,35.39,35.42,30700.0,16.5201,16.5341,16.5154,16.5294,30700.0
2008-07-29 12:45:00,35.42,35.46,35.42,35.42,34900.0,16.5294,16.5481,16.5294,16.5294,34900.0
2008-07-29 12:50:00,35.42,35.45,35.41,35.44,44100.0,16.5294,16.5434,16.5248,16.5388,44100.0
2008-07-29 12:55:00,35.44,35.48,35.43,35.47,34600.0,16.5388,16.5574,16.5341,16.5528,34600.0
2008-07-29 13:00:00,35.47,35.48,35.46,35.47,16000.0,16.5528,16.5574,16.5481,16.5528,16000.0
2008-07-29 13:05:00,35.47,35.47,35.44,35.46,17100.0,16.5528,16.5528,16.5388,16.5481,17100.0
2008-07-29 13:10:00,35.45,35.46,35.43,35.45,42700.0,16.5434,16.5481,16.5341,16.5434,42700.0
2008-07-29 13:15:00,35.45,35.48,35.44,35.48,26500.0,16.5434,16.5574,16.5388,16.5574,26500.0
2008-07-29 13:20:00,35.48,35.49,35.45,35.45,15900.0,16.5574,16.5621,16.5434,16.5434,15900.0
2008-07-29 13:25:00,35.45,35.47,35.45,35.45,16600.0,16.5434,16.5528,16.5434,16.5434,16600.0
2008-07-29 13:30:00,35.46,35.46,35.43,35.43,31000.0,16.5481,16.5481,16.5341,16.5341,31000.0
2008-07-29 13:35:00,35.44,35.44,35.42,35.44,27900.0,16.5388,16.5388,16.5294,16.5388,27900.0
2008-07-29 13:40:00,35.44,35.46,35.43,35.44,34900.0,16.5388,16.5481,16.5341,16.5388,34900.0
2008-07-29 13:45:00,35.45,35.46,35.44,35.45,53000.0,16.5434,16.5481,16.5388,16.5434,53000.0
2008-07-29 13:50:00,35.46,35.5,35.45,35.49,27800.0,16.5481,16.5668,16.5434,16.5621,27800.0
2008-07-29 13:55:00,35.49,35.52,35.49,35.52,18300.0,16.5621,16.5761,16.5621,16.5761,18300.0
2008-07-29 14:00:00,35.52,35.54,35.49,35.5,46400.0,16.5761,16.5854,16.5621,16.5668,46400.0
2008-07-29 14:05:00,35.5,35.54,35.5,35.54,44000.0,16.5668,16.5854,16.5668,16.5854,44000.0
2008-07-29 14:10:00,35.54,35.58,35.53,35.57,44600.0,16.5854,16.6041,16.5808,16.5994,44600.0
2008-07-29 14:15:00,35.58,35.59,35.55,35.57,30700.0,16.6041,16.6088,16.5901,16.5994,30700.0
2008-07-29 14:20:00,35.57,35.64,35.57,35.63,45200.0,16.5994,16.6321,16.5994,16.6274,45200.0
2008-07-29 14:25:00,35.63,35.65,35.63,35.64,44300.0,16.6274,16.6368,16.6274,16.6321,44300.0
2008-07-29 14:30:00,35.65,35.65,35.59,35.6,37000.0,16.6368,16.6368,16.6088,16.6134,37000.0
2008-07-29 14:35:00,35.61,35.63,35.58,35.61,42800.0,16.6181,16.6274,16.6041,16.6181,42800.0
2008-07-29 14:40:00,35.61,35.61,35.52,35.54,65900.0,16.6181,16.6181,16.5761,16.5854,65900.0
2008-07-29 14:45:00,35.54,35.56,35.42,35.49,120100.0,16.5854,16.5948,16.5294,16.5621,120100.0
2008-07-29 14:50:00,35.49,35.58,35.49,35.57,43500.0,16.5621,16.6041,16.5621,16.5994,43500.0
2008-07-29 14:55:00,35.58,35.64,35.57,35.64,54800.0,16.6041,16.6321,16.5994,16.6321,54800.0
2008-07-29 15:00:00,35.64,35.65,35.61,35.64,73500.0,16.6321,16.6368,16.6181,16.6321,73500.0
2008-07-29 15:05:00,35.65,35.69,35.64,35.67,98800.0,16.6368,16.6554,16.6321,16.6461,98800.0
2008-07-29 15:10:00,35.67,35.69,35.67,35.69,54000.0,16.6461,16.6554,16.6461,16.6554,54000.0
2008-07-29 15:15:00,35.69,35.79,35.69,35.75,151300.0,16.6554,16.7021,16.6554,16.6834,151300.0
2008-07-29 15:20:00,35.75,35.76,35.72,35.73,91800.0,16.6834,16.6881,16.6694,16.6741,91800.0
2008-07-29 15:25:00,35.73,35.73,35.68,35.71,91300.0,16.6741,16.6741,16.6508,16.6648,91300.0
2008-07-29 15:30:00,35.71,35.72,35.66,35.66,85600.0,16.6648,16.6694,16.6414,16.6414,85600.0
2008-07-29 15:35:00,35.67,35.67,35.63,35.64,80900.0,16.6461,16.6461,16.6274,16.6321,80900.0
2008-07-29 15:40:00,35.64,35.67,35.63,35.65,126300.0,16.6321,16.6461,16.6274,16.6368,126300.0
2008-07-29 15:45:00,35.65,35.67,35.63,35.67,84500.0,16.6368,16.6461,16.6274,16.6461,84500.0
2008-07-29 15:50:00,35.66,35.71,35.66,35.71,110300.0,16.6414,16.6648,16.6414,16.6648,110300.0
2008-07-29 15:55:00,35.71,35.78,35.66,35.72,219800.0,16.6648,16.6974,16.6414,16.6694,219800.0
2008-07-30 09:30:00,36.0,36.0,35.77,35.81,85500.0,16.8001,16.8001,16.6928,16.7114,85500.0
2008-07-30 09:35:00,35.81,35.89,35.79,35.89,55500.0,16.7114,16.7488,16.7021,16.7488,55500.0
2008-07-30 09:40:00,35.88,36.0,35.87,35.97,123700.0,16.7441,16.8001,16.7394,16.7861,123700.0
2008-07-30 09:45:00,35.98,36.01,35.92,35.99,112900.0,16.7908,16.8048,16.7628,16.7954,112900.0
2008-07-30 09:50:00,35.99,36.04,35.94,35.94,95200.0,16.7954,16.8188,16.7721,16.7721,95200.0
2008-07-30 09:55:00,35.95,36.07,35.92,35.95,129100.0,16.7768,16.8328,16.7628,16.7768,129100.0
2008-07-30 10:00:00,35.96,35.98,35.9,35.9,88500.0,16.7814,16.7908,16.7534,16.7534,88500.0
2008-07-30 10:05:00,35.9,35.97,35.89,35.96,68800.0,16.7534,16.7861,16.7488,16.7814,68800.0
2008-07-30 10:10:00,35.97,36.03,35.96,36.0,108200.0,16.7861,16.8141,16.7814,16.8001,108200.0
2008-07-30 10:15:00,35.99,36.05,35.96,35.96,80300.0,16.7954,16.8234,16.7814,16.7814,80300.0
2008-07-30 10:20:00,35.96,36.16,35.96,36.16,53600.0,16.7814,16.8748,16.7814,16.8748,53600.0
2008-07-30 10:25:00,36.16,36.24,36.15,36.2,66500.0,16.8748,16.9121,16.8701,16.8934,66500.0
2008-07-30 10:30:00,36.21,36.22,36.2,36.22,56400.0,16.8981,16.9028,16.8934,16.9028,56400.0
2008-07-30 10:35:00,36.21,36.24,36.17,36.24,115100.0,16.8981,16.9121,16.8794,16.9121,115100.0
2008-07-30 10:40:00,36.24,36.25,36.21,36.24,70700.0,16.9121,16.9168,16.8981,16.9121,70700.0
2008-07-30 10:45:00,36.24,36.32,36.23,36.28,89900.0,16.9121,16.9494,16.9074,16.9308,89900.0
2008-07-30 10:50:00,36.28,36.28,36.18,36.2,80800.0,16.9308,16.9308,16.8841,16.8934,80800.0
2008-07-30 10:55:00,36.2,36.23,36.17,36.21,59800.0,16.8934,16.9074,16.8794,16.8981,59800.0
2008-07-30 11:00:00,36.21,36.28,36.2,36.27,24400.0,16.8981,16.9308,16.8934,16.9261,24400.0
2008-07-30 11:05:00,36.26,36.3,36.26,36.27,52200.0,16.9214,16.9401,16.9214,16.9261,52200.0
2008-07-30 11:10:00,36.27,36.31,36.25,36.31,46400.0,16.9261,16.9448,16.9168,16.9448,46400.0
2008-07-30 11:15:00,36.31,36.31,36.26,36.26,33600.0,16.9448,16.9448,16.9214,16.9214,33600.0
2008-07-30 11:20:00,36.27,36.3,36.25,36.3,85700.0,16.9261,16.9401,16.9168,16.9401,85700.0
2008-07-30 11:25:00,36.3,36.33,36.28,36.3,44300.0,16.9401,16.9541,16.9308,16.9401,44300.0
2008-07-30 11:30:00,36.31,36.35,36.29,36.3,57000.0,16.9448,16.9634,16.9354,16.9401,57000.0
2008-07-30 11:35:00,36.29,36.33,36.29,36.32,29100.0,16.9354,16.9541,16.9354,16.9494,29100.0
2008-07-30 11:40:00,36.33,36.34,36.32,36.34,15500.0,16.9541,16.9588,16.9494,16.9588,15500.0
2008-07-30 11:45:00,36.33,36.34,36.31,36.34,29300.0,16.9541,16.9588,16.9448,16.9588,29300.0
2008-07-30 11:50:00,36.33,36.33,36.21,36.22,43400.0,16.9541,16.9541,16.8981,16.9028,43400.0
2008-07-30 11:55:00,36.22,36.26,36.2,36.23,42600.0,16.9028,16.9214,16.8934,16.9074,42600.0
2008-07-30 12:00:00,36.23,36.24,36.2,36.23,22700.0,16.9074,16.9121,16.8934,16.9074,22700.0
2008-07-30 12:05:00,36.23,36.29,36.2,36.29,79200.0,16.9074,16.9354,16.8934,16.9354,79200.0
2008-07-30 12:10:00,36.29,36.32,36.28,36.31,19600.0,16.9354,16.9494,16.9308,16.9448,19600.0
2008-07-30 12:15:00,36.31,36.33,36.28,36.28,20800.0,16.9448,16.9541,16.9308,16.9308,20800.0
2008-07-30 12:20:00,36.29,36.34,36.28,36.32,42000.0,16.9354,16.9588,16.9308,16.9494,42000.0
2008-07-30 12:25:00,36.33,36.37,36.3,36.35,40000.0,16.9541,16.9728,16.9401,16.9634,40000.0
2008-07-30 12:30:00,36.34,36.35,36.27,36.27,27100.0,16.9588,16.9634,16.9261,16.9261,27100.0
2008-07-30 12:35:00,36.28,36.28,36.24,36.26,16400.0,16.9308,16.9308,16.9121,16.9214,16400.0
2008-07-30 12:40:00,36.26,36.28,36.24,36.24,22900.0,16.9214,16.9308,16.9121,16.9121,22900.0
2008-07-30 12:45:00,36.25,36.25,36.16,36.17,22800.0,16.9168,16.9168,16.8748,16.8794,22800.0
2008-07-30 12:50:00,36.18,36.25,36.17,36.25,19000.0,16.8841,16.9168,16.8794,16.9168,19000.0
2008-07-30 12:55:00,36.25,36.29,36.24,36.27,26000.0,16.9168,16.9354,16.9121,16.9261,26000.0
2008-07-30 13:00:00,36.27,36.29,36.26,36.26,26300.0,16.9261,16.9354,16.9214,16.9214,26300.0
2008-07-30 13:05:00,36.26,36.27,36.21,36.23,18500.0,16.9214,16.9261,16.8981,16.9074,18500.0
2008-07-30 13:10:00,36.23,36.23,36.18,36.19,34600.0,16.9074,16.9074,16.8841,16.8888,34600.0
2008-07-30 13:15:00,36.19,36.21,36.05,36.08,107000.0,16.8888,16.8981,16.8234,16.8374,107000.0
2008-07-30 13:20:00,36.08,36.18,36.07,36.15,126700.0,16.8374,16.8841,16.8328,16.8701,126700.0
2008-07-30 13:25:00,36.15,36.17,36.14,36.15,22700.0,16.8701,16.8794,16.8654,16.8701,22700.0
2008-07-30 13:30:00,36.15,36.19,36.1,36.1,44000.0,16.8701,16.8888,16.8468,16.8468,44000.0
2008-07-30 13:35:00,36.1,36.15,36.1,36.1,35800.0,16.8468,16.8701,16.8468,16.8468,35800.0
2008-07-30 13:40:00,36.09,36.17,36.08,36.17,86500.0,16.8421,16.8794,16.8374,16.8794,86500.0
2008-07-30 13:45:00,36.16,36.16,36.13,36.15,42800.0,16.8748,16.8748,16.8608,16.8701,42800.0
2008-07-30 13:50:00,36.14,36.15,36.08,36.09,45800.0,16.8654,16.8701,16.8374,16.8421,45800.0
2008-07-30 13:55:00,36.09,36.15,36.08,36.13,57500.0,16.8421,16.8701,16.8374,16.8608,57500.0
2008-07-30 14:00:00,36.14,36.19,36.14,36.19,47000.0,16.8654,16.8888,16.8654,16.8888,47000.0
2008-07-30 14:05:00,36.19,36.19,36.13,36.15,44100.0,16.8888,16.8888,16.8608,16.8701,44100.0
2008-07-30 14:10:00,36.15,36.17,36.12,36.14,56600.0,16.8701,16.8794,16.8561,16.8654,56600.0
2008-07-30 14:15:00,36.13,36.15,36.11,36.11,35800.0,16.8608,16.8701,16.8514,16.8514,35800.0
2008-07-30 14:20:00,36.11,36.11,36.09,36.11,29300.0,16.8514,16.8514,16.8421,16.8514,29300.0
2008-07-30 14:25:00,36.11,36.15,36.08,36.12,48300.0,16.8514,16.8701,16.8374,16.8561,48300.0
2008-07-30 14:30:00,36.13,36.14,36.11,36.12,68600.0,16.8608,16.8654,16.8514,16.8561,68600.0
2008-07-30 14:35:00,36.13,36.13,36.11,36.13,32000.0,16.8608,16.8608,16.8514,16.8608,32000.0
2008-07-30 14:40:00,36.13,36.13,36.12,36.13,56100.0,16.8608,16.8608,16.8561,16.8608,56100.0
2008-07-30 14:45:00,36.12,36.13,36.06,36.06,54700.0,16.8561,16.8608,16.8281,16.8281,54700.0
2008-07-30 14:50:00,36.07,36.09,36.04,36.04,47200.0,16.8328,16.8421,16.8188,16.8188,47200.0
2008-07-30 14:55:00,36.04,36.09,36.04,36.04,69900.0,16.8188,16.8421,16.8188,16.8188,69900.0
2008-07-30 15:00:00,36.04,36.08,36.01,36.01,53900.0,16.8188,16.8374,16.8048,16.8048,53900.0
2008-07-30 15:05:00,36.01,36.05,36.01,36.03,53800.0,16.8048,16.8234,16.8048,16.8141,53800.0
2008-07-30 15:10:00,36.03,36.04,36.0,36.0,58800.0,16.8141,16.8188,16.8001,16.8001,58800.0
2008-07-30 15:15:00,36.0,36.0,35.98,36.0,63100.0,16.8001,16.8001,16.7908,16.8001,63100.0
2008-07-30 15:20:00,36.0,36.02,35.99,36.01,80700.0,16.8001,16.8094,16.7954,16.8048,80700.0
2008-07-30 15:25:00,36.01,36.02,35.97,35.99,96300.0,16.8048,16.8094,16.7861,16.7954,96300.0
2008-07-30 15:30:00,35.99,36.01,35.98,36.0,259500.0,16.7954,16.8048,16.7908,16.8001,259500.0
2008-07-30 15:35:00,36.0,36.05,35.99,36.0,189700.0,16.8001,16.8234,16.7954,16.8001,189700.0
2008-07-30 15:40:00,35.99,36.01,35.97,36.0,318100.0,16.7954,16.8048,16.7861,16.8001,318100.0
2008-07-30 15:45:00,36.0,36.05,35.98,36.05,280400.0,16.8001,16.8234,16.7908,16.8234,280400.0
2008-07-30 15:50:00,36.05,36.05,35.94,35.99,216200.0,16.8234,16.8234,16.7721,16.7954,216200.0
2008-07-30 15:55:00,35.99,35.99,35.76,35.92,304600.0,16.7954,16.7954,16.6881,16.7628,304600.0
2008-07-31 09:30:00,35.58,35.62,35.12,35.19,196700.0,16.8012,16.8201,16.5839,16.617,196700.0
2008-07-31 09:35:00,35.2,35.34,35.15,35.3,51600.0,16.6217,16.6878,16.5981,16.6689,51600.0
2008-07-31 09:40:00,35.33,35.35,35.26,35.34,94700.0,16.6831,16.6926,16.6501,16.6878,94700.0
2008-07-31 09:45:00,35.34,35.41,35.31,35.37,104000.0,16.6878,16.7209,16.6737,16.702,104000.0
2008-07-31 09:50:00,35.38,35.4,35.25,35.31,128100.0,16.7067,16.7162,16.6453,16.6737,128100.0
2008-07-31 09:55:00,35.32,35.34,35.27,35.3,62800.0,16.6784,16.6878,16.6548,16.6689,62800.0
2008-07-31 10:00:00,35.31,35.31,35.22,35.24,87700.0,16.6737,16.6737,16.6312,16.6406,87700.0
2008-07-31 10:05:00,35.25,35.28,35.17,35.19,100100.0,16.6453,16.6595,16.6076,16.617,100100.0
2008-07-31 10:10:00,35.18,35.24,35.16,35.24,80400.0,16.6123,16.6406,16.6028,16.6406,80400.0
2008-07-31 10:15:00,35.24,35.29,35.24,35.28,86500.0,16.6406,16.6642,16.6406,16.6595,86500.0
2008-07-31 10:20:00,35.28,35.34,35.28,35.28,79500.0,16.6595,16.6878,16.6595,16.6595,79500.0
2008-07-31 10:25:00,35.27,35.32,35.27,35.28,57200.0,16.6548,16.6784,16.6548,16.6595,57200.0
2008-07-31 10:30:00,35.29,35.37,35.28,35.37,77800.0,16.6642,16.702,16.6595,16.702,77800.0
2008-07-31 10:35:00,35.37,35.37,35.33,35.36,82700.0,16.702,16.702,16.6831,16.6973,82700.0
2008-07-31 10:40:00,35.35,35.41,35.34,35.41,41800.0,16.6926,16.7209,16.6878,16.7209,41800.0
2008-07-31 10:45:00,35.41,35.43,35.4,35.41,49600.0,16.7209,16.7303,16.7162,16.7209,49600.0
2008-07-31 10:50:00,35.42,35.43,35.35,35.38,43200.0,16.7256,16.7303,16.6926,16.7067,43200.0
2008-07-31 10:55:00,35.38,35.43,35.38,35.42,33700.0,16.7067,16.7303,16.7067,16.7256,33700.0
2008-07-31 11:00:00,35.42,35.44,35.4,35.4,29600.0,16.7256,16.7351,16.7162,16.7162,29600.0
2008-07-31 11:05:00,35.4,35.4,35.36,35.38,25400.0,16.7162,16.7162,16.6973,16.7067,25400.0
2008-07-31 11:10:00,35.38,35.39,35.31,35.32,54600.0,16.7067,16.7114,16.6737,16.6784,54600.0
2008-07-31 11:15:00,35.32,35.33,35.31,35.33,17100.0,16.6784,16.6831,16.6737,16.6831,17100.0
2008-07-31 11:20:00,35.32,35.33,35.25,35.25,48300.0,16.6784,16.6831,16.6453,16.6453,48300.0
2008-07-31 11:25:00,35.25,35.26,35.19,35.19,65100.0,16.6453,16.6501,16.617,16.617,65100.0
2008-07-31 11:30:00,35.2,35.29,35.19,35.28,43600.0,16.6217,16.6642,16.617,16.6595,43600.0
2008-07-31 11:35:00,35.28,35.32,35.27,35.31,67200.0,16.6595,16.6784,16.6548,16.6737,67200.0
2008-07-31 11:40:00,35.3,35.33,35.3,35.32,31400.0,16.6689,16.6831,16.6689,16.6784,31400.0
2008-07-31 11:45:00,35.33,35.37,35.32,35.37,35800.0,16.6831,16.702,16.6784,16.702,35800.0
2008-07-31 11:50:00,35.37,35.44,35.36,35.43,68400.0,16.702,16.7351,16.6973,16.7303,68400.0
2008-07-31 11:55:00,35.43,35.46,35.42,35.46,37500.0,16.7303,16.7445,16.7256,16.7445,37500.0
2008-07-31 12:00:00,35.45,35.46,35.39,35.4,38200.0,16.7398,16.7445,16.7114,16.7162,38200.0
2008-07-31 12:05:00,35.4,35.42,35.39,35.39,38700.0,16.7162,16.7256,16.7114,16.7114,38700.0
2008-07-31 12:10:00,35.38,35.39,35.37,35.37,17200.0,16.7067,16.7114,16.702,16.702,17200.0
2008-07-31 12:15:00,35.38,35.4,35.35,35.4,58200.0,16.7067,16.7162,16.6926,16.7162,58200.0
2008-07-31 12:20:00,35.39,35.42,35.37,35.41,41700.0,16.7114,16.7256,16.702,16.7209,41700.0
2008-07-31 12:25:00,35.42,35.42,35.37,35.39,30100.0,16.7256,16.7256,16.702,16.7114,30100.0
2008-07-31 12:30:00,35.4,35.47,35.39,35.47,44200.0,16.7162,16.7492,16.7114,16.7492,44200.0
2008-07-31 12:35:00,35.46,35.47,35.4,35.41,19000.0,16.7445,16.7492,16.7162,16.7209,19000.0
2008-07-31 12:40:00,35.41,35.43,35.39,35.4,25400.0,16.7209,16.7303,16.7114,16.7162,25400.0
2008-07-31 12:45:00,35.4,35.4,35.38,35.4,14900.0,16.7162,16.7162,16.7067,16.7162,14900.0
2008-07-31 12:50:00,35.4,35.43,35.4,35.43,18300.0,16.7162,16.7303,16.7162,16.7303,18300.0
2008-07-31 12:55:00,35.43,35.44,35.38,35.41,36000.0,16.7303,16.7351,16.7067,16.7209,36000.0
2008-07-31 13:00:00,35.41,35.44,35.4,35.41,31600.0,16.7209,16.7351,16.7162,16.7209,31600.0
2008-07-31 13:05:00,35.42,35.45,35.41,35.45,22500.0,16.7256,16.7398,16.7209,16.7398,22500.0
2008-07-31 13:10:00,35.45,35.48,35.44,35.48,23800.0,16.7398,16.7539,16.7351,16.7539,23800.0
2008-07-31 13:15:00,35.48,35.5,35.48,35.49,23100.0,16.7539,16.7634,16.7539,16.7587,23100.0
2008-07-31 13:20:00,35.49,35.5,35.48,35.49,26100.0,16.7587,16.7634,16.7539,16.7587,26100.0
2008-07-31 13:25:00,35.5,35.51,35.49,35.5,22000.0,16.7634,16.7681,16.7587,16.7634,22000.0
2008-07-31 13:30:00,35.5,35.51,35.49,35.5,26500.0,16.7634,16.7681,16.7587,16.7634,26500.0
2008-07-31 13:35:00,35.5,35.5,35.47,35.47,27900.0,16.7634,16.7634,16.7492,16.7492,27900.0
2008-07-31 13:40:00,35.48,35.49,35.47,35.49,18500.0,16.7539,16.7587,16.7492,16.7587,18500.0
2008-07-31 13:45:00,35.49,35.49,35.44,35.44,20500.0,16.7587,16.7587,16.7351,16.7351,20500.0
2008-07-31 13:50:00,35.44,35.46,35.44,35.45,17000.0,16.7351,16.7445,16.7351,16.7398,17000.0
2008-07-31 13:55:00,35.45,35.46,35.41,35.41,16400.0,16.7398,16.7445,16.7209,16.7209,16400.0
2008-07-31 14:00:00,35.42,35.42,35.4,35.41,33900.0,16.7256,16.7256,16.7162,16.7209,33900.0
2008-07-31 14:05:00,35.41,35.44,35.4,35.44,35200.0,16.7209,16.7351,16.7162,16.7351,35200.0
2008-07-31 14:10:00,35.44,35.48,35.43,35.46,39000.0,16.7351,16.7539,16.7303,16.7445,39000.0
2008-07-31 14:15:00,35.46,35.5,35.44,35.46,68200.0,16.7445,16.7634,16.7351,16.7445,68200.0
2008-07-31 14:20:00,35.46,35.46,35.41,35.41,29900.0,16.7445,16.7445,16.7209,16.7209,29900.0
2008-07-31 14:25:00,35.42,35.42,35.38,35.38,30000.0,16.7256,16.7256,16.7067,16.7067,30000.0
2008-07-31 14:30:00,35.38,35.4,35.37,35.38,35100.0,16.7067,16.7162,16.702,16.7067,35100.0
2008-07-31 14:35:00,35.38,35.44,35.38,35.44,60300.0,16.7067,16.7351,16.7067,16.7351,60300.0
2008-07-31 14:40:00,35.44,35.44,35.39,35.4,52500.0,16.7351,16.7351,16.7114,16.7162,52500.0
2008-07-31 14:45:00,35.4,35.4,35.37,35.38,63200.0,16.7162,16.7162,16.702,16.7067,63200.0
2008-07-31 14:50:00,35.38,35.44,35.38,35.42,42900.0,16.7067,16.7351,16.7067,16.7256,42900.0
2008-07-31 14:55:00,35.43,35.44,35.42,35.44,26900.0,16.7303,16.7351,16.7256,16.7351,26900.0
2008-07-31 15:00:00,35.44,35.46,35.43,35.44,41800.0,16.7351,16.7445,16.7303,16.7351,41800.0
2008-07-31 15:05:00,35.45,35.48,35.44,35.48,49300.0,16.7398,16.7539,16.7351,16.7539,49300.0
2008-07-31 15:10:00,35.48,35.53,35.48,35.53,40300.0,16.7539,16.7776,16.7539,16.7776,40300.0
2008-07-31 15:15:00,35.54,35.54,35.46,35.46,71900.0,16.7823,16.7823,16.7445,16.7445,71900.0
2008-07-31 15:20:00,35.46,35.48,35.42,35.42,73500.0,16.7445,16.7539,16.7256,16.7256,73500.0
2008-07-31 15:25:00,35.42,35.43,35.38,35.39,94000.0,16.7256,16.7303,16.7067,16.7114,94000.0
2008-07-31 15:30:00,35.4,35.4,35.35,35.38,68300.0,16.7162,16.7162,16.6926,16.7067,68300.0
2008-07-31 15:35:00,35.37,35.45,35.37,35.43,94600.0,16.702,16.7398,16.702,16.7303,94600.0
2008-07-31 15:40:00,35.44,35.5,35.44,35.49,115900.0,16.7351,16.7634,16.7351,16.7587,115900.0
2008-07-31 15:45:00,35.48,35.5,35.42,35.42,73700.0,16.7539,16.7634,16.7256,16.7256,73700.0
2008-07-31 15:50:00,35.42,35.43,35.36,35.39,99800.0,16.7256,16.7303,16.6973,16.7114,99800.0
2008-07-31 15:55:00,35.38,35.4,35.33,35.4,194500.0,16.7067,16.7162,16.6831,16.7162,194500.0
2008-08-01 09:30:00,35.3,35.59,35.3,35.54,59700.0,16.6689,16.8059,16.6689,16.7823,59700.0
2008-08-01 09:35:00,35.57,35.61,35.51,35.54,18700.0,16.7964,16.8153,16.7681,16.7823,18700.0
2008-08-01 09:40:00,35.52,35.57,35.43,35.48,33400.0,16.7728,16.7964,16.7303,16.7539,33400.0
2008-08-01 09:45:00,35.44,35.47,35.33,35.36,40900.0,16.7351,16.7492,16.6831,16.6973,40900.0
2008-08-01 09:50:00,35.35,35.37,35.27,35.27,32600.0,16.6926,16.702,16.6548,16.6548,32600.0
2008-08-01 09:55:00,35.28,35.29,35.22,35.26,35700.0,16.6595,16.6642,16.6312,16.6501,35700.0
2008-08-01 10:00:00,35.26,35.32,35.22,35.3,61900.0,16.6501,16.6784,16.6312,16.6689,61900.0
2008-08-01 10:05:00,35.29,35.32,35.13,35.13,65600.0,16.6642,16.6784,16.5887,16.5887,65600.0
2008-08-01 10:10:00,35.14,35.19,35.11,35.18,33200.0,16.5934,16.617,16.5792,16.6123,33200.0
2008-08-01 10:15:00,35.18,35.19,35.15,35.16,41800.0,16.6123,16.617,16.5981,16.6028,41800.0
2008-08-01 10:20:00,35.16,35.26,35.16,35.25,51000.0,16.6028,16.6501,16.6028,16.6453,51000.0
2008-08-01 10:25:00,35.24,35.3,35.22,35.27,61300.0,16.6406,16.6689,16.6312,16.6548,61300.0
2008-08-01 10:30:00,35.27,35.33,35.26,35.33,48100.0,16.6548,16.6831,16.6501,16.6831,48100.0
2008-08-01 10:35:00,35.33,35.36,35.31,35.31,34800.0,16.6831,16.6973,16.6737,16.6737,34800.0
2008-08-01 10:40:00,35.31,35.32,35.27,35.32,31200.0,16.6737,16.6784,16.6548,16.6784,31200.0
2008-08-01 10:45:00,35.31,35.39,35.31,35.35,40200.0,16.6737,16.7114,16.6737,16.6926,40200.0
2008-08-01 10:50:00,35.35,35.38,35.33,35.36,24400.0,16.6926,16.7067,16.6831,16.6973,24400.0
2008-08-01 10:55:00,35.36,35.38,35.34,35.37,33700.0,16.6973,16.7067,16.6878,16.702,33700.0
2008-08-01 11:00:00,35.36,35.37,35.34,35.34,10900.0,16.6973,16.702,16.6878,16.6878,10900.0
2008-08-01 11:05:00,35.34,35.35,35.3,35.31,23100.0,16.6878,16.6926,16.6689,16.6737,23100.0
2008-08-01 11:10:00,35.31,35.32,35.29,35.32,17100.0,16.6737,16.6784,16.6642,16.6784,17100.0
2008-08-01 11:15:00,35.32,35.34,35.3,35.32,15700.0,16.6784,16.6878,16.6689,16.6784,15700.0
2008-08-01 11:20:00,35.32,35.32,35.27,35.27,18500.0,16.6784,16.6784,16.6548,16.6548,18500.0
2008-08-01 11:25:00,35.27,35.29,35.25,35.26,20500.0,16.6548,16.6642,16.6453,16.6501,20500.0
2008-08-01 11:30:00,35.26,35.34,35.26,35.34,28300.0,16.6501,16.6878,16.6501,16.6878,28300.0
2008-08-01 11:35:00,35.33,35.34,35.29,35.29,26800.0,16.6831,16.6878,16.6642,16.6642,26800.0
2008-08-01 11:40:00,35.29,35.3,35.28,35.29,18800.0,16.6642,16.6689,16.6595,16.6642,18800.0
2008-08-01 11:45:00,35.28,35.29,35.27,35.28,32300.0,16.6595,16.6642,16.6548,16.6595,32300.0
2008-08-01 11:50:00,35.27,35.3,35.27,35.3,13500.0,16.6548,16.6689,16.6548,16.6689,13500.0
2008-08-01 11:55:00,35.3,35.3,35.23,35.23,30900.0,16.6689,16.6689,16.6359,16.6359,30900.0
2008-08-01 12:00:00,35.23,35.23,35.17,35.18,93300.0,16.6359,16.6359,16.6076,16.6123,93300.0
2008-08-01 12:05:00,35.19,35.19,35.12,35.13,44600.0,16.617,16.617,16.5839,16.5887,44600.0
2008-08-01 12:10:00,35.13,35.14,35.1,35.1,49700.0,16.5887,16.5934,16.5745,16.5745,49700.0
2008-08-01 12:15:00,35.11,35.11,35.05,35.05,70200.0,16.5792,16.5792,16.5509,16.5509,70200.0
2008-08-01 12:20:00,35.05,35.05,35.02,35.04,45500.0,16.5509,16.5509,16.5367,16.5462,45500.0
2008-08-01 12:25:00,35.04,35.04,35.01,35.01,22500.0,16.5462,16.5462,16.532,16.532,22500.0
2008-08-01 12:30:00,35.02,35.05,35.0,35.03,33400.0,16.5367,16.5509,16.5273,16.5414,33400.0
2008-08-01 12:35:00,35.02,35.05,35.01,35.03,18700.0,16.5367,16.5509,16.532,16.5414,18700.0
2008-08-01 12:40:00,35.04,35.04,35.02,35.03,13900.0,16.5462,16.5462,16.5367,16.5414,13900.0
2008-08-01 12:45:00,35.03,35.03,35.0,35.01,24700.0,16.5414,16.5414,16.5273,16.532,24700.0
2008-08-01 12:50:00,35.01,35.02,34.93,34.94,60900.0,16.532,16.5367,16.4942,16.4989,60900.0
2008-08-01 12:55:00,34.94,34.94,34.89,34.9,44300.0,16.4989,16.4989,16.4753,16.4801,44300.0
2008-08-01 13:00:00,34.89,34.92,34.88,34.91,52800.0,16.4753,16.4895,16.4706,16.4848,52800.0
2008-08-01 13:05:00,34.92,34.93,34.91,34.92,20300.0,16.4895,16.4942,16.4848,16.4895,20300.0
2008-08-01 13:10:00,34.91,34.98,34.91,34.97,26600.0,16.4848,16.5178,16.4848,16.5131,26600.0
2008-08-01 13:15:00,34.97,35.06,34.96,35.06,29200.0,16.5131,16.5556,16.5084,16.5556,29200.0
2008-08-01 13:20:00,35.06,35.06,35.04,35.05,15200.0,16.5556,16.5556,16.5462,16.5509,15200.0
2008-08-01 13:25:00,35.04,35.06,35.04,35.06,11200.0,16.5462,16.5556,16.5462,16.5556,11200.0
2008-08-01 13:30:00,35.06,35.06,35.0,35.0,44800.0,16.5556,16.5556,16.5273,16.5273,44800.0
2008-08-01 13:35:00,35.01,35.03,34.99,35.02,15400.0,16.532,16.5414,16.5226,16.5367,15400.0
2008-08-01 13:40:00,35.02,35.04,34.95,34.95,47300.0,16.5367,16.5462,16.5037,16.5037,47300.0
2008-08-01 13:45:00,34.95,34.97,34.88,34.9,64200.0,16.5037,16.5131,16.4706,16.4801,64200.0
2008-08-01 13:50:00,34.91,34.97,34.9,34.95,30800.0,16.4848,16.5131,16.4801,16.5037,30800.0
2008-08-01 13:55:00,34.95,34.97,34.94,34.94,36600.0,16.5037,16.5131,16.4989,16.4989,36600.0
2008-08-01 14:00:00,34.94,34.97,34.9,34.95,93300.0,16.4989,16.5131,16.4801,16.5037,93300.0
2008-08-01 14:05:00,34.95,34.98,34.95,34.95,64100.0,16.5037,16.5178,16.5037,16.5037,64100.0
2008-08-01 14:10:00,34.96,34.96,34.9,34.92,98800.0,16.5084,16.5084,16.4801,16.4895,98800.0
2008-08-01 14:15:00,34.92,34.94,34.91,34.92,75100.0,16.4895,16.4989,16.4848,16.4895,75100.0
2008-08-01 14:20:00,34.92,34.93,34.85,34.87,67700.0,16.4895,16.4942,16.4565,16.4659,67700.0
2008-08-01 14:25:00,34.88,34.96,34.87,34.96,80300.0,16.4706,16.5084,16.4659,16.5084,80300.0
2008-08-01 14:30:00,34.95,34.96,34.9,34.92,71900.0,16.5037,16.5084,16.4801,16.4895,71900.0
2008-08-01 14:35:00,34.92,34.93,34.87,34.87,37300.0,16.4895,16.4942,16.4659,16.4659,37300.0
2008-08-01 14:40:00,34.87,34.88,34.85,34.87,53500.0,16.4659,16.4706,16.4565,16.4659,53500.0
2008-08-01 14:45:00,34.86,34.88,34.86,34.88,36100.0,16.4612,16.4706,16.4612,16.4706,36100.0
2008-08-01 14:50:00,34.88,34.88,34.75,34.76,88600.0,16.4706,16.4706,16.4092,16.414,88600.0
2008-08-01 14:55:00,34.75,34.76,34.73,34.73,37400.0,16.4092,16.414,16.3998,16.3998,37400.0
2008-08-01 15:00:00,34.74,34.77,34.72,34.77,101000.0,16.4045,16.4187,16.3951,16.4187,101000.0
2008-08-01 15:05:00,34.77,34.79,34.76,34.78,63200.0,16.4187,16.4281,16.414,16.4234,63200.0
2008-08-01 15:10:00,34.78,34.83,34.78,34.83,42700.0,16.4234,16.447,16.4234,16.447,42700.0
2008-08-01 15:15:00,34.82,34.83,34.8,34.82,61200.0,16.4423,16.447,16.4328,16.4423,61200.0
2008-08-01 15:20:00,34.82,34.83,34.77,34.78,83300.0,16.4423,16.447,16.4187,16.4234,83300.0
2008-08-01 15:25:00,34.78,34.79,34.76,34.76,39600.0,16.4234,16.4281,16.414,16.414,39600.0
2008-08-01 15:30:00,34.76,34.78,34.74,34.75,74400.0,16.414,16.4234,16.4045,16.4092,74400.0
2008-08-01 15:35:00,34.76,34.82,34.76,34.81,84600.0,16.414,16.4423,16.414,16.4376,84600.0
2008-08-01 15:40:00,34.8,34.83,34.8,34.81,102800.0,16.4328,16.447,16.4328,16.4376,102800.0
2008-08-01 15:45:00,34.81,34.81,34.74,34.74,92600.0,16.4376,16.4376,16.4045,16.4045,92600.0
2008-08-01 15:50:00,34.73,34.74,34.68,34.69,159200.0,16.3998,16.4045,16.3762,16.3809,159200.0
2008-08-01 15:55:00,34.69,34.69,34.59,34.61,225300.0,16.3809,16.3809,16.3337,16.3431,225300.0
2008-08-04 09:30:00,34.7,34.96,34.61,34.92,56900.0,16.3856,16.5084,16.3431,16.4895,56900.0
2008-08-04 09:35:00,34.89,34.92,34.58,34.64,72300.0,16.4753,16.4895,16.329,16.3573,72300.0
2008-08-04 09:40:00,34.64,34.69,34.58,34.69,24300.0,16.3573,16.3809,16.329,16.3809,24300.0
2008-08-04 09:45:00,34.69,34.69,34.55,34.64,53600.0,16.3809,16.3809,16.3148,16.3573,53600.0
2008-08-04 09:50:00,34.64,34.66,34.57,34.59,33400.0,16.3573,16.3667,16.3242,16.3337,33400.0
2008-08-04 09:55:00,34.59,34.65,34.55,34.65,21600.0,16.3337,16.362,16.3148,16.362,21600.0
2008-08-04 10:00:00,34.65,34.68,34.63,34.64,26400.0,16.362,16.3762,16.3526,16.3573,26400.0
2008-08-04 10:05:00,34.64,34.75,34.64,34.75,16600.0,16.3573,16.4092,16.3573,16.4092,16600.0
2008-08-04 10:10:00,34.75,34.84,34.75,34.82,42700.0,16.4092,16.4517,16.4092,16.4423,42700.0
2008-08-04 10:15:00,34.81,34.83,34.78,34.78,35900.0,16.4376,16.447,16.4234,16.4234,35900.0
2008-08-04 10:20:00,34.79,34.81,34.76,34.81,26400.0,16.4281,16.4376,16.414,16.4376,26400.0
2008-08-04 10:25:00,34.81,34.9,34.81,34.9,32300.0,16.4376,16.4801,16.4376,16.4801,32300.0
2008-08-04 10:30:00,34.9,34.93,34.89,34.92,54500.0,16.4801,16.4942,16.4753,16.4895,54500.0
2008-08-04 10:35:00,34.92,34.93,34.87,34.9,54500.0,16.4895,16.4942,16.4659,16.4801,54500.0
2008-08-04 10:40:00,34.9,34.91,34.88,34.89,29600.0,16.4801,16.4848,16.4706,16.4753,29600.0
2008-08-04 10:45:00,34.89,34.89,34.77,34.77,27700.0,16.4753,16.4753,16.4187,16.4187,27700.0
2008-08-04 10:50:00,34.77,34.79,34.76,34.78,31700.0,16.4187,16.4281,16.414,16.4234,31700.0
2008-08-04 10:55:00,34.79,34.83,34.79,34.82,37300.0,16.4281,16.447,16.4281,16.4423,37300.0
2008-08-04 11:00:00,34.81,34.88,34.79,34.88,18100.0,16.4376,16.4706,16.4281,16.4706,18100.0
2008-08-04 11:05:00,34.88,34.9,34.86,34.88,27800.0,16.4706,16.4801,16.4612,16.4706,27800.0
2008-08-04 11:10:00,34.88,34.92,34.87,34.91,50700.0,16.4706,16.4895,16.4659,16.4848,50700.0
2008-08-04 11:15:00,34.91,34.92,34.9,34.92,23500.0,16.4848,16.4895,16.4801,16.4895,23500.0
2008-08-04 11:20:00,34.91,34.92,34.88,34.89,29100.0,16.4848,16.4895,16.4706,16.4753,29100.0
2008-08-04 11:25:00,34.89,34.96,34.88,34.95,73300.0,16.4753,16.5084,16.4706,16.5037,73300.0
2008-08-04 11:30:00,34.94,35.03,34.89,35.03,72500.0,16.4989,16.5414,16.4753,16.5414,72500.0
2008-08-04 11:35:00,35.03,35.03,34.97,35.02,65600.0,16.5414,16.5414,16.5131,16.5367,65600.0
2008-08-04 11:40:00,35.02,35.02,34.96,35.01,62900.0,16.5367,16.5367,16.5084,16.532,62900.0
2008-08-04 11:45:00,35.0,35.01,34.96,34.97,72700.0,16.5273,16.532,16.5084,16.5131,72700.0
2008-08-04 11:50:00,34.97,35.03,34.97,35.02,53900.0,16.5131,16.5414,16.5131,16.5367,53900.0
2008-08-04 11:55:00,35.03,35.08,35.02,35.07,74700.0,16.5414,16.5651,16.5367,16.5603,74700.0
2008-08-04 12:00:00,35.07,35.1,35.02,35.02,57600.0,16.5603,16.5745,16.5367,16.5367,57600.0
2008-08-04 12:05:00,35.02,35.03,35.0,35.02,38300.0,16.5367,16.5414,16.5273,16.5367,38300.0
2008-08-04 12:10:00,35.01,35.03,34.98,35.01,56500.0,16.532,16.5414,16.5178,16.532,56500.0
2008-08-04 12:15:00,35.02,35.07,35.01,35.07,38800.0,16.5367,16.5603,16.532,16.5603,38800.0
2008-08-04 12:20:00,35.07,35.1,35.06,35.08,62900.0,16.5603,16.5745,16.5556,16.5651,62900.0
2008-08-04 12:25:00,35.08,35.11,35.06,35.09,47400.0,16.5651,16.5792,16.5556,16.5698,47400.0
2008-08-04 12:30:00,35.09,35.12,35.09,35.12,35700.0,16.5698,16.5839,16.5698,16.5839,35700.0
2008-08-04 12:35:00,35.12,35.16,35.12,35.16,66900.0,16.5839,16.6028,16.5839,16.6028,66900.0
2008-08-04 12:40:00,35.15,35.18,35.15,35.17,66300.0,16.5981,16.6123,16.5981,16.6076,66300.0
2008-08-04 12:45:00,35.17,35.18,35.15,35.15,38700.0,16.6076,16.6123,16.5981,16.5981,38700.0
2008-08-04 12:50:00,35.15,35.16,35.15,35.15,25200.0,16.5981,16.6028,16.5981,16.5981,25200.0
2008-08-04 12:55:00,35.15,35.16,35.14,35.14,25900.0,16.5981,16.6028,16.5934,16.5934,25900.0
2008-08-04 13:00:00,35.13,35.15,35.1,35.1,25600.0,16.5887,16.5981,16.5745,16.5745,25600.0
2008-08-04 13:05:00,35.1,35.11,35.07,35.07,18700.0,16.5745,16.5792,16.5603,16.5603,18700.0
2008-08-04 13:10:00,35.08,35.1,35.05,35.07,47700.0,16.5651,16.5745,16.5509,16.5603,47700.0
2008-08-04 13:15:00,35.06,35.08,35.05,35.08,30100.0,16.5556,16.5651,16.5509,16.5651,30100.0
2008-08-04 13:20:00,35.07,35.08,35.07,35.07,27000.0,16.5603,16.5651,16.5603,16.5603,27000.0
2008-08-04 13:25:00,35.07,35.1,35.06,35.08,20800.0,16.5603,16.5745,16.5556,16.5651,20800.0
2008-08-04 13:30:00,35.07,35.08,35.03,35.05,64700.0,16.5603,16.5651,16.5414,16.5509,64700.0
2008-08-04 13:35:00,35.05,35.06,35.01,35.03,33600.0,16.5509,16.5556,16.532,16.5414,33600.0
2008-08-04 13:40:00,35.02,35.04,35.02,35.04,18300.0,16.5367,16.5462,16.5367,16.5462,18300.0
2008-08-04 13:45:00,35.04,35.05,35.03,35.03,32600.0,16.5462,16.5509,16.5414,16.5414,32600.0
2008-08-04 13:50:00,35.03,35.05,35.03,35.05,34500.0,16.5414,16.5509,16.5414,16.5509,34500.0
2008-08-04 13:55:00,35.05,35.08,35.04,35.07,61400.0,16.5509,16.5651,16.5462,16.5603,61400.0
2008-08-04 14:00:00,35.06,35.16,35.06,35.15,150300.0,16.5556,16.6028,16.5556,16.5981,150300.0
2008-08-04 14:05:00,35.14,35.18,35.13,35.15,97000.0,16.5934,16.6123,16.5887,16.5981,97000.0
2008-08-04 14:10:00,35.15,35.18,35.14,35.16,27000.0,16.5981,16.6123,16.5934,16.6028,27000.0
2008-08-04 14:15:00,35.17,35.24,35.16,35.24,51500.0,16.6076,16.6406,16.6028,16.6406,51500.0
2008-08-04 14:20:00,35.23,35.34,35.23,35.34,130800.0,16.6359,16.6878,16.6359,16.6878,130800.0
2008-08-04 14:25:00,35.33,35.38,35.32,35.38,83300.0,16.6831,16.7067,16.6784,16.7067,83300.0
2008-08-04 14:30:00,35.38,35.39,35.35,35.37,122700.0,16.7067,16.7114,16.6926,16.702,122700.0
2008-08-04 14:35:00,35.36,35.37,35.34,35.35,53300.0,16.6973,16.702,16.6878,16.6926,53300.0
2008-08-04 14:40:00,35.35,35.36,35.29,35.36,1684700.0,16.6926,16.6973,16.6642,16.6973,1684700.0
2008-08-04 14:45:00,35.35,35.39,35.35,35.38,49400.0,16.6926,16.7114,16.6926,16.7067,49400.0
2008-08-04 14:50:00,35.38,35.45,35.38,35.45,75800.0,16.7067,16.7398,16.7067,16.7398,75800.0
2008-08-04 14:55:00,35.44,35.46,35.44,35.46,42000.0,16.7351,16.7445,16.7351,16.7445,42000.0
2008-08-04 15:00:00,35.45,35.48,35.44,35.48,90200.0,16.7398,16.7539,16.7351,16.7539,90200.0
2008-08-04 15:05:00,35.48,35.54,35.47,35.53,161300.0,16.7539,16.7823,16.7492,16.7776,161300.0
2008-08-04 15:10:00,35.53,35.6,35.52,35.58,133500.0,16.7776,16.8106,16.7728,16.8012,133500.0
2008-08-04 15:15:00,35.58,35.58,35.55,35.55,64200.0,16.8012,16.8012,16.787,16.787,64200.0
2008-08-04 15:20:00,35.56,35.56,35.44,35.47,111500.0,16.7917,16.7917,16.7351,16.7492,111500.0
2008-08-04 15:25:00,35.47,35.47,35.4,35.4,75400.0,16.7492,16.7492,16.7162,16.7162,75400.0
2008-08-04 15:30:00,35.41,35.41,35.35,35.38,156100.0,16.7209,16.7209,16.6926,16.7067,156100.0
2008-08-04 15:35:00,35.38,35.42,35.37,35.41,68900.0,16.7067,16.7256,16.702,16.7209,68900.0
2008-08-04 15:40:00,35.41,35.42,35.35,35.38,81100.0,16.7209,16.7256,16.6926,16.7067,81100.0
2008-08-04 15:45:00,35.38,35.38,35.33,35.36,85400.0,16.7067,16.7067,16.6831,16.6973,85400.0
2008-08-04 15:50:00,35.35,35.6,35.24,35.28,131600.0,16.6926,16.8106,16.6406,16.6595,131600.0
2008-08-04 15:55:00,35.27,35.31,35.25,35.26,175100.0,16.6548,16.6737,16.6453,16.6501,175100.0
2008-08-05 09:30:00,35.46,35.55,35.31,35.33,56700.0,16.7445,16.787,16.6737,16.6831,56700.0
2008-08-05 09:35:00,35.38,35.41,35.32,35.38,68400.0,16.7067,16.7209,16.6784,16.7067,68400.0
2008-08-05 09:40:00,35.38,35.39,35.33,35.35,70500.0,16.7067,16.7114,16.6831,16.6926,70500.0
2008-08-05 09:45:00,35.36,35.5,35.35,35.46,87700.0,16.6973,16.7634,16.6926,16.7445,87700.0
2008-08-05 09:50:00,35.46,35.5,35.39,35.39,87900.0,16.7445,16.7634,16.7114,16.7114,87900.0
2008-08-05 09:55:00,35.39,35.58,35.39,35.57,128100.0,16.7114,16.8012,16.7114,16.7964,128100.0
2008-08-05 10:00:00,35.58,35.59,35.48,35.52,99200.0,16.8012,16.8059,16.7539,16.7728,99200.0
2008-08-05 10:05:00,35.52,35.57,35.5,35.54,112200.0,16.7728,16.7964,16.7634,16.7823,112200.0
2008-08-05 10:10:00,35.55,35.63,35.54,35.6,100000.0,16.787,16.8248,16.7823,16.8106,100000.0
2008-08-05 10:15:00,35.59,35.61,35.54,35.56,47000.0,16.8059,16.8153,16.7823,16.7917,47000.0
2008-08-05 10:20:00,35.56,35.57,35.53,35.55,64100.0,16.7917,16.7964,16.7776,16.787,64100.0
2008-08-05 10:25:00,35.55,35.63,35.54,35.6,54600.0,16.787,16.8248,16.7823,16.8106,54600.0
2008-08-05 10:30:00,35.61,35.62,35.57,35.57,52600.0,16.8153,16.8201,16.7964,16.7964,52600.0
2008-08-05 10:35:00,35.58,35.59,35.54,35.54,19200.0,16.8012,16.8059,16.7823,16.7823,19200.0
2008-08-05 10:40:00,35.54,35.59,35.54,35.59,57300.0,16.7823,16.8059,16.7823,16.8059,57300.0
2008-08-05 10:45:00,35.59,35.64,35.58,35.6,64500.0,16.8059,16.8295,16.8012,16.8106,64500.0
2008-08-05 10:50:00,35.6,35.67,35.58,35.63,81400.0,16.8106,16.8437,16.8012,16.8248,81400.0
2008-08-05 10:55:00,35.62,35.63,35.59,35.6,60800.0,16.8201,16.8248,16.8059,16.8106,60800.0
2008-08-05 11:00:00,35.59,35.73,35.59,35.69,109500.0,16.8059,16.872,16.8059,16.8531,109500.0
2008-08-05 11:05:00,35.68,35.7,35.66,35.66,76400.0,16.8484,16.8578,16.8389,16.8389,76400.0
2008-08-05 11:10:00,35.67,35.67,35.64,35.64,33600.0,16.8437,16.8437,16.8295,16.8295,33600.0
2008-08-05 11:15:00,35.65,35.65,35.62,35.62,30500.0,16.8342,16.8342,16.8201,16.8201,30500.0
2008-08-05 11:20:00,35.63,35.63,35.59,35.6,44700.0,16.8248,16.8248,16.8059,16.8106,44700.0
2008-08-05 11:25:00,35.6,35.61,35.57,35.58,29100.0,16.8106,16.8153,16.7964,16.8012,29100.0
2008-08-05 11:30:00,35.58,35.6,35.57,35.6,22900.0,16.8012,16.8106,16.7964,16.8106,22900.0
2008-08-05 11:35:00,35.6,35.61,35.59,35.6,35300.0,16.8106,16.8153,16.8059,16.8106,35300.0
2008-08-05 11:40:00,35.6,35.62,35.59,35.59,32200.0,16.8106,16.8201,16.8059,16.8059,32200.0
2008-08-05 11:45:00,35.59,35.66,35.59,35.66,31000.0,16.8059,16.8389,16.8059,16.8389,31000.0
2008-08-05 11:50:00,35.66,35.68,35.65,35.68,19600.0,16.8389,16.8484,16.8342,16.8484,19600.0
2008-08-05 11:55:00,35.68,35.7,35.66,35.69,27700.0,16.8484,16.8578,16.8389,16.8531,27700.0
2008-08-05 12:00:00,35.69,35.74,35.68,35.73,29800.0,16.8531,16.8767,16.8484,16.872,29800.0
2008-08-05 12:05:00,35.74,35.75,35.73,35.75,23600.0,16.8767,16.8814,16.872,16.8814,23600.0
2008-08-05 12:10:00,35.75,35.76,35.7,35.71,34300.0,16.8814,16.8862,16.8578,16.8625,34300.0
2008-08-05 12:15:00,35.71,35.74,35.69,35.71,44000.0,16.8625,16.8767,16.8531,16.8625,44000.0
2008-08-05 12:20:00,35.72,35.72,35.71,35.72,10500.0,16.8673,16.8673,16.8625,16.8673,10500.0
2008-08-05 12:25:00,35.72,35.74,35.72,35.74,18100.0,16.8673,16.8767,16.8673,16.8767,18100.0
2008-08-05 12:30:00,35.73,35.74,35.64,35.64,22800.0,16.872,16.8767,16.8295,16.8295,22800.0
2008-08-05 12:35:00,35.64,35.66,35.61,35.66,28700.0,16.8295,16.8389,16.8153,16.8389,28700.0
2008-08-05 12:40:00,35.67,35.67,35.65,35.66,13000.0,16.8437,16.8437,16.8342,16.8389,13000.0
2008-08-05 12:45:00,35.65,35.71,35.61,35.71,38900.0,16.8342,16.8625,16.8153,16.8625,38900.0
2008-08-05 12:50:00,35.71,35.72,35.7,35.72,35700.0,16.8625,16.8673,16.8578,16.8673,35700.0
2008-08-05 12:55:00,35.72,35.73,35.67,35.68,40600.0,16.8673,16.872,16.8437,16.8484,40600.0
2008-08-05 13:00:00,35.68,35.73,35.68,35.7,47600.0,16.8484,16.872,16.8484,16.8578,47600.0
2008-08-05 13:05:00,35.7,35.75,35.69,35.75,39700.0,16.8578,16.8814,16.8531,16.8814,39700.0
2008-08-05 13:10:00,35.75,35.75,35.7,35.7,24600.0,16.8814,16.8814,16.8578,16.8578,24600.0
2008-08-05 13:15:00,35.7,35.71,35.63,35.64,45500.0,16.8578,16.8625,16.8248,16.8295,45500.0
2008-08-05 13:20:00,35.64,35.69,35.63,35.69,31600.0,16.8295,16.8531,16.8248,16.8531,31600.0
2008-08-05 13:25:00,35.69,35.73,35.65,35.72,50300.0,16.8531,16.872,16.8342,16.8673,50300.0
2008-08-05 13:30:00,35.72,35.73,35.67,35.68,43100.0,16.8673,16.872,16.8437,16.8484,43100.0
2008-08-05 13:35:00,35.68,35.69,35.66,35.68,41700.0,16.8484,16.8531,16.8389,16.8484,41700.0
2008-08-05 13:40:00,35.68,35.78,35.68,35.77,83300.0,16.8484,16.8956,16.8484,16.8909,83300.0
2008-08-05 13:45:00,35.76,35.77,35.73,35.76,33000.0,16.8862,16.8909,16.872,16.8862,33000.0
2008-08-05 13:50:00,35.76,35.76,35.72,35.73,21700.0,16.8862,16.8862,16.8673,16.872,21700.0
2008-08-05 13:55:00,35.73,35.75,35.7,35.71,45900.0,16.872,16.8814,16.8578,16.8625,45900.0
2008-08-05 14:00:00,35.71,35.74,35.71,35.71,39800.0,16.8625,16.8767,16.8625,16.8625,39800.0
2008-08-05 14:05:00,35.71,35.73,35.69,35.71,61800.0,16.8625,16.872,16.8531,16.8625,61800.0
2008-08-05 14:10:00,35.71,35.75,35.66,35.73,60400.0,16.8625,16.8814,16.8389,16.872,60400.0
2008-08-05 14:15:00,35.73,35.86,35.7,35.7,131100.0,16.872,16.9334,16.8578,16.8578,131100.0
2008-08-05 14:20:00,35.7,35.76,35.66,35.74,64600.0,16.8578,16.8862,16.8389,16.8767,64600.0
2008-08-05 14:25:00,35.74,35.78,35.72,35.77,60000.0,16.8767,16.8956,16.8673,16.8909,60000.0
2008-08-05 14:30:00,35.76,35.83,35.74,35.82,46700.0,16.8862,16.9192,16.8767,16.9145,46700.0
2008-08-05 14:35:00,35.82,35.84,35.77,35.8,44900.0,16.9145,16.9239,16.8909,16.905,44900.0
2008-08-05 14:40:00,35.79,35.84,35.79,35.83,53900.0,16.9003,16.9239,16.9003,16.9192,53900.0
2008-08-05 14:45:00,35.82,35.82,35.79,35.82,70200.0,16.9145,16.9145,16.9003,16.9145,70200.0
2008-08-05 14:50:00,35.82,35.82,35.79,35.79,58000.0,16.9145,16.9145,16.9003,16.9003,58000.0
2008-08-05 14:55:00,35.79,35.79,35.74,35.75,57500.0,16.9003,16.9003,16.8767,16.8814,57500.0
2008-08-05 15:00:00,35.76,35.81,35.74,35.79,145400.0,16.8862,16.9098,16.8767,16.9003,145400.0
2008-08-05 15:05:00,35.79,35.8,35.78,35.78,56200.0,16.9003,16.905,16.8956,16.8956,56200.0
2008-08-05 15:10:00,35.78,35.79,35.75,35.76,82400.0,16.8956,16.9003,16.8814,16.8862,82400.0
2008-08-05 15:15:00,35.76,35.82,35.76,35.81,46900.0,16.8862,16.9145,16.8862,16.9098,46900.0
2008-08-05 15:20:00,35.82,35.83,35.77,35.78,66800.0,16.9145,16.9192,16.8909,16.8956,66800.0
2008-08-05 15:25:00,35.79,35.79,35.77,35.78,73200.0,16.9003,16.9003,16.8909,16.8956,73200.0
2008-08-05 15:30:00,35.78,35.79,35.77,35.78,47600.0,16.8956,16.9003,16.8909,16.8956,47600.0
2008-08-05 15:35:00,35.78,35.8,35.76,35.78,83500.0,16.8956,16.905,16.8862,16.8956,83500.0
2008-08-05 15:40:00,35.78,35.87,35.77,35.87,138700.0,16.8956,16.9381,16.8909,16.9381,138700.0
2008-08-05 15:45:00,35.87,35.89,35.86,35.88,149900.0,16.9381,16.9475,16.9334,16.9428,149900.0
2008-08-05 15:50:00,35.89,35.9,35.81,35.82,150900.0,16.9475,16.9523,16.9098,16.9145,150900.0
2008-08-05 15:55:00,35.82,35.91,35.82,35.89,162800.0,16.9145,16.957,16.9145,16.9475,162800.0
2008-08-06 09:30:00,35.83,35.89,35.68,35.88,53200.0,16.9192,16.9475,16.8484,16.9428,53200.0
2008-08-06 09:35:00,35.87,35.95,35.86,35.92,46500.0,16.9381,16.9759,16.9334,16.9617,46500.0
2008-08-06 09:40:00,35.92,35.93,35.79,35.8,45600.0,16.9617,16.9664,16.9003,16.905,45600.0
2008-08-06 09:45:00,35.8,35.82,35.69,35.69,83500.0,16.905,16.9145,16.8531,16.8531,83500.0
2008-08-06 09:50:00,35.69,35.72,35.68,35.7,59100.0,16.8531,16.8673,16.8484,16.8578,59100.0
2008-08-06 09:55:00,35.7,35.84,35.7,35.82,147900.0,16.8578,16.9239,16.8578,16.9145,147900.0
2008-08-06 10:00:00,35.83,35.91,35.8,35.87,104300.0,16.9192,16.957,16.905,16.9381,104300.0
2008-08-06 10:05:00,35.87,35.93,35.86,35.88,102600.0,16.9381,16.9664,16.9334,16.9428,102600.0
2008-08-06 10:10:00,35.88,35.91,35.83,35.85,94500.0,16.9428,16.957,16.9192,16.9287,94500.0
2008-08-06 10:15:00,35.85,35.97,35.85,35.97,108200.0,16.9287,16.9853,16.9287,16.9853,108200.0
2008-08-06 10:20:00,35.96,36.0,35.96,35.96,50300.0,16.9806,16.9995,16.9806,16.9806,50300.0
2008-08-06 10:25:00,35.95,35.97,35.92,35.95,31200.0,16.9759,16.9853,16.9617,16.9759,31200.0
2008-08-06 10:30:00,35.94,35.95,35.92,35.92,55600.0,16.9712,16.9759,16.9617,16.9617,55600.0
2008-08-06 10:35:00,35.91,35.92,35.82,35.82,49500.0,16.957,16.9617,16.9145,16.9145,49500.0
2008-08-06 10:40:00,35.81,35.82,35.76,35.78,32600.0,16.9098,16.9145,16.8862,16.8956,32600.0
2008-08-06 10:45:00,35.78,35.84,35.77,35.84,41300.0,16.8956,16.9239,16.8909,16.9239,41300.0
2008-08-06 10:50:00,35.84,35.85,35.81,35.81,51600.0,16.9239,16.9287,16.9098,16.9098,51600.0
2008-08-06 10:55:00,35.81,35.85,35.81,35.85,29900.0,16.9098,16.9287,16.9098,16.9287,29900.0
2008-08-06 11:00:00,35.85,35.85,35.83,35.84,17200.0,16.9287,16.9287,16.9192,16.9239,17200.0
2008-08-06 11:05:00,35.84,35.9,35.82,35.89,46000.0,16.9239,16.9523,16.9145,16.9475,46000.0
2008-08-06 11:10:00,35.89,35.93,35.88,35.91,49300.0,16.9475,16.9664,16.9428,16.957,49300.0
2008-08-06 11:15:00,35.92,35.98,35.92,35.96,54400.0,16.9617,16.99,16.9617,16.9806,54400.0
2008-08-06 11:20:00,35.96,35.97,35.84,35.85,57800.0,16.9806,16.9853,16.9239,16.9287,57800.0
2008-08-06 11:25:00,35.85,35.85,35.77,35.77,61100.0,16.9287,16.9287,16.8909,16.8909,61100.0
2008-08-06 11:30:00,35.78,35.86,35.75,35.78,71200.0,16.8956,16.9334,16.8814,16.8956,71200.0
2008-08-06 11:35:00,35.78,35.79,35.67,35.67,47000.0,16.8956,16.9003,16.8437,16.8437,47000.0
2008-08-06 11:40:00,35.68,35.69,35.66,35.67,32700.0,16.8484,16.8531,16.8389,16.8437,32700.0
2008-08-06 11:45:00,35.67,35.69,35.64,35.68,46400.0,16.8437,16.8531,16.8295,16.8484,46400.0
2008-08-06 11:50:00,35.68,35.7,35.65,35.66,30200.0,16.8484,16.8578,16.8342,16.8389,30200.0
2008-08-06 11:55:00,35.66,35.66,35.63,35.63,27000.0,16.8389,16.8389,16.8248,16.8248,27000.0
2008-08-06 12:00:00,35.63,35.63,35.62,35.63,29700.0,16.8248,16.8248,16.8201,16.8248,29700.0
2008-08-06 12:05:00,35.63,35.64,35.6,35.6,35900.0,16.8248,16.8295,16.8106,16.8106,35900.0
2008-08-06 12:10:00,35.6,35.61,35.51,35.51,48000.0,16.8106,16.8153,16.7681,16.7681,48000.0
2008-08-06 12:15:00,35.51,35.52,35.49,35.5,26200.0,16.7681,16.7728,16.7587,16.7634,26200.0
2008-08-06 12:20:00,35.5,35.58,35.5,35.56,41600.0,16.7634,16.8012,16.7634,16.7917,41600.0
2008-08-06 12:25:00,35.57,35.65,35.57,35.58,57000.0,16.7964,16.8342,16.7964,16.8012,57000.0
2008-08-06 12:30:00,35.58,35.58,35.54,35.54,13500.0,16.8012,16.8012,16.7823,16.7823,13500.0
2008-08-06 12:35:00,35.54,35.55,35.52,35.52,18100.0,16.7823,16.787,16.7728,16.7728,18100.0
2008-08-06 12:40:00,35.52,35.55,35.52,35.53,23800.0,16.7728,16.787,16.7728,16.7776,23800.0
2008-08-06 12:45:00,35.53,35.54,35.51,35.54,16200.0,16.7776,16.7823,16.7681,16.7823,16200.0
2008-08-06 12:50:00,35.53,35.54,35.5,35.51,25300.0,16.7776,16.7823,16.7634,16.7681,25300.0
2008-08-06 12:55:00,35.51,35.54,35.5,35.53,17800.0,16.7681,16.7823,16.7634,16.7776,17800.0
2008-08-06 13:00:00,35.53,35.54,35.5,35.51,24000.0,16.7776,16.7823,16.7634,16.7681,24000.0
2008-08-06 13:05:00,35.51,35.53,35.5,35.52,11200.0,16.7681,16.7776,16.7634,16.7728,11200.0
2008-08-06 13:10:00,35.52,35.53,35.52,35.53,18600.0,16.7728,16.7776,16.7728,16.7776,18600.0
2008-08-06 13:15:00,35.53,35.55,35.52,35.55,28100.0,16.7776,16.787,16.7728,16.787,28100.0
2008-08-06 13:20:00,35.55,35.58,35.55,35.57,31500.0,16.787,16.8012,16.787,16.7964,31500.0
2008-08-06 13:25:00,35.57,35.58,35.56,35.58,21800.0,16.7964,16.8012,16.7917,16.8012,21800.0
2008-08-06 13:30:00,35.58,35.58,35.55,35.56,27200.0,16.8012,16.8012,16.787,16.7917,27200.0
2008-08-06 13:35:00,35.56,35.56,35.53,35.54,40200.0,16.7917,16.7917,16.7776,16.7823,40200.0
2008-08-06 13:40:00,35.53,35.55,35.53,35.55,17000.0,16.7776,16.787,16.7776,16.787,17000.0
2008-08-06 13:45:00,35.55,35.64,35.54,35.64,37200.0,16.787,16.8295,16.7823,16.8295,37200.0
2008-08-06 13:50:00,35.64,35.65,35.63,35.64,26600.0,16.8295,16.8342,16.8248,16.8295,26600.0
2008-08-06 13:55:00,35.64,35.65,35.64,35.65,49700.0,16.8295,16.8342,16.8295,16.8342,49700.0
2008-08-06 14:00:00,35.65,35.67,35.61,35.62,68200.0,16.8342,16.8437,16.8153,16.8201,68200.0
2008-08-06 14:05:00,35.62,35.66,35.62,35.64,21800.0,16.8201,16.8389,16.8201,16.8295,21800.0
2008-08-06 14:10:00,35.65,35.71,35.64,35.67,25800.0,16.8342,16.8625,16.8295,16.8437,25800.0
2008-08-06 14:15:00,35.68,35.7,35.66,35.66,23800.0,16.8484,16.8578,16.8389,16.8389,23800.0
2008-08-06 14:20:00,35.66,35.67,35.62,35.62,23400.0,16.8389,16.8437,16.8201,16.8201,23400.0
2008-08-06 14:25:00,35.62,35.64,35.62,35.64,29700.0,16.8201,16.8295,16.8201,16.8295,29700.0
2008-08-06 14:30:00,35.63,35.65,35.62,35.64,30200.0,16.8248,16.8342,16.8201,16.8295,30200.0
2008-08-06 14:35:00,35.63,35.64,35.61,35.62,26800.0,16.8248,16.8295,16.8153,16.8201,26800.0
2008-08-06 14:40:00,35.62,35.64,35.61,35.63,21400.0,16.8201,16.8295,16.8153,16.8248,21400.0
2008-08-06 14:45:00,35.64,35.68,35.63,35.68,26600.0,16.8295,16.8484,16.8248,16.8484,26600.0
2008-08-06 14:50:00,35.68,35.74,35.67,35.72,39500.0,16.8484,16.8767,16.8437,16.8673,39500.0
2008-08-06 14:55:00,35.73,35.74,35.71,35.71,38500.0,16.872,16.8767,16.8625,16.8625,38500.0
2008-08-06 15:00:00,35.71,35.71,35.67,35.69,60400.0,16.8625,16.8625,16.8437,16.8531,60400.0
2008-08-06 15:05:00,35.68,35.69,35.61,35.62,80500.0,16.8484,16.8531,16.8153,16.8201,80500.0
2008-08-06 15:10:00,35.61,35.62,35.58,35.58,71800.0,16.8153,16.8201,16.8012,16.8012,71800.0
2008-08-06 15:15:00,35.59,35.62,35.56,35.61,76500.0,16.8059,16.8201,16.7917,16.8153,76500.0
2008-08-06 15:20:00,35.62,35.65,35.59,35.59,74100.0,16.8201,16.8342,16.8059,16.8059,74100.0
2008-08-06 15:25:00,35.6,35.61,35.55,35.55,87900.0,16.8106,16.8153,16.787,16.787,87900.0
2008-08-06 15:30:00,35.55,35.56,35.53,35.56,46100.0,16.787,16.7917,16.7776,16.7917,46100.0
2008-08-06 15:35:00,35.56,35.58,35.56,35.58,47900.0,16.7917,16.8012,16.7917,16.8012,47900.0
2008-08-06 15:40:00,35.58,35.66,35.57,35.66,99800.0,16.8012,16.8389,16.7964,16.8389,99800.0
2008-08-06 15:45:00,35.66,35.71,35.65,35.7,75100.0,16.8389,16.8625,16.8342,16.8578,75100.0
2008-08-06 15:50:00,35.71,35.72,35.66,35.67,101200.0,16.8625,16.8673,16.8389,16.8437,101200.0
2008-08-06 15:55:00,35.66,35.7,35.61,35.62,134400.0,16.8389,16.8578,16.8153,16.8201,134400.0
2008-08-07 09:30:00,35.74,35.74,35.48,35.53,57600.0,16.8767,16.8767,16.7539,16.7776,57600.0
2008-08-07 09:35:00,35.53,35.56,35.32,35.32,29900.0,16.7776,16.7917,16.6784,16.6784,29900.0
2008-08-07 09:40:00,35.32,35.33,35.24,35.28,50600.0,16.6784,16.6831,16.6406,16.6595,50600.0
2008-08-07 09:45:00,35.28,35.32,35.21,35.27,47600.0,16.6595,16.6784,16.6264,16.6548,47600.0
2008-08-07 09:50:00,35.26,35.26,35.19,35.21,141000.0,16.6501,16.6501,16.617,16.6264,141000.0
2008-08-07 09:55:00,35.21,35.4,35.2,35.4,61700.0,16.6264,16.7162,16.6217,16.7162,61700.0
2008-08-07 10:00:00,35.4,35.51,35.4,35.45,69200.0,16.7162,16.7681,16.7162,16.7398,69200.0
2008-08-07 10:05:00,35.44,35.47,35.42,35.43,44300.0,16.7351,16.7492,16.7256,16.7303,44300.0
2008-08-07 10:10:00,35.42,35.55,35.42,35.55,62400.0,16.7256,16.787,16.7256,16.787,62400.0
2008-08-07 10:15:00,35.54,35.64,35.54,35.63,66700.0,16.7823,16.8295,16.7823,16.8248,66700.0
2008-08-07 10:20:00,35.62,35.64,35.51,35.52,120800.0,16.8201,16.8295,16.7681,16.7728,120800.0
2008-08-07 10:25:00,35.51,35.52,35.45,35.5,29300.0,16.7681,16.7728,16.7398,16.7634,29300.0
2008-08-07 10:30:00,35.49,35.62,35.49,35.62,31600.0,16.7587,16.8201,16.7587,16.8201,31600.0
2008-08-07 10:35:00,35.62,35.62,35.55,35.57,45100.0,16.8201,16.8201,16.787,16.7964,45100.0
2008-08-07 10:40:00,35.57,35.59,35.52,35.53,39700.0,16.7964,16.8059,16.7728,16.7776,39700.0
2008-08-07 10:45:00,35.53,35.56,35.46,35.47,42900.0,16.7776,16.7917,16.7445,16.7492,42900.0
2008-08-07 10:50:00,35.47,35.5,35.46,35.5,17100.0,16.7492,16.7634,16.7445,16.7634,17100.0
2008-08-07 10:55:00,35.49,35.52,35.49,35.49,19500.0,16.7587,16.7728,16.7587,16.7587,19500.0
2008-08-07 11:00:00,35.49,35.52,35.47,35.47,27900.0,16.7587,16.7728,16.7492,16.7492,27900.0
2008-08-07 11:05:00,35.47,35.48,35.45,35.48,17100.0,16.7492,16.7539,16.7398,16.7539,17100.0
2008-08-07 11:10:00,35.48,35.51,35.47,35.51,20200.0,16.7539,16.7681,16.7492,16.7681,20200.0
2008-08-07 11:15:00,35.5,35.52,35.5,35.5,15900.0,16.7634,16.7728,16.7634,16.7634,15900.0
2008-08-07 11:20:00,35.5,35.52,35.45,35.45,39200.0,16.7634,16.7728,16.7398,16.7398,39200.0
2008-08-07 11:25:00,35.46,35.5,35.44,35.49,31900.0,16.7445,16.7634,16.7351,16.7587,31900.0
2008-08-07 11:30:00,35.49,35.5,35.47,35.5,18900.0,16.7587,16.7634,16.7492,16.7634,18900.0
2008-08-07 11:35:00,35.5,35.57,35.49,35.56,17200.0,16.7634,16.7964,16.7587,16.7917,17200.0
2008-08-07 11:40:00,35.56,35.57,35.52,35.52,12300.0,16.7917,16.7964,16.7728,16.7728,12300.0
2008-08-07 11:45:00,35.52,35.57,35.51,35.56,24000.0,16.7728,16.7964,16.7681,16.7917,24000.0
2008-08-07 11:50:00,35.56,35.59,35.56,35.58,10700.0,16.7917,16.8059,16.7917,16.8012,10700.0
2008-08-07 11:55:00,35.58,35.62,35.58,35.62,41500.0,16.8012,16.8201,16.8012,16.8201,41500.0
2008-08-07 12:00:00,35.62,35.71,35.6,35.7,76200.0,16.8201,16.8625,16.8106,16.8578,76200.0
2008-08-07 12:05:00,35.71,35.75,35.69,35.75,54900.0,16.8625,16.8814,16.8531,16.8814,54900.0
2008-08-07 12:10:00,35.74,35.81,35.74,35.76,64600.0,16.8767,16.9098,16.8767,16.8862,64600.0
2008-08-07 12:15:00,35.76,35.79,35.76,35.77,34100.0,16.8862,16.9003,16.8862,16.8909,34100.0
2008-08-07 12:20:00,35.78,35.78,35.72,35.73,20200.0,16.8956,16.8956,16.8673,16.872,20200.0
2008-08-07 12:25:00,35.73,35.76,35.72,35.75,14300.0,16.872,16.8862,16.8673,16.8814,14300.0
2008-08-07 12:30:00,35.75,35.78,35.75,35.78,27100.0,16.8814,16.8956,16.8814,16.8956,27100.0
2008-08-07 12:35:00,35.78,35.8,35.74,35.74,32300.0,16.8956,16.905,16.8767,16.8767,32300.0
2008-08-07 12:40:00,35.75,35.8,35.74,35.8,29800.0,16.8814,16.905,16.8767,16.905,29800.0
2008-08-07 12:45:00,35.8,35.9,35.79,35.89,50800.0,16.905,16.9523,16.9003,16.9475,50800.0
2008-08-07 12:50:00,35.89,35.9,35.85,35.88,65000.0,16.9475,16.9523,16.9287,16.9428,65000.0
2008-08-07 12:55:00,35.88,35.93,35.87,35.9,46900.0,16.9428,16.9664,16.9381,16.9523,46900.0
2008-08-07 13:00:00,35.9,35.94,35.89,35.93,45400.0,16.9523,16.9712,16.9475,16.9664,45400.0
2008-08-07 13:05:00,35.93,35.93,35.86,35.88,67200.0,16.9664,16.9664,16.9334,16.9428,67200.0
2008-08-07 13:10:00,35.87,35.87,35.81,35.82,35900.0,16.9381,16.9381,16.9098,16.9145,35900.0
2008-08-07 13:15:00,35.81,35.83,35.78,35.79,24100.0,16.9098,16.9192,16.8956,16.9003,24100.0
2008-08-07 13:20:00,35.78,35.8,35.77,35.78,11800.0,16.8956,16.905,16.8909,16.8956,11800.0
2008-08-07 13:25:00,35.78,35.78,35.73,35.74,19100.0,16.8956,16.8956,16.872,16.8767,19100.0
2008-08-07 13:30:00,35.73,35.77,35.72,35.72,32700.0,16.872,16.8909,16.8673,16.8673,32700.0
2008-08-07 13:35:00,35.72,35.74,35.67,35.67,27800.0,16.8673,16.8767,16.8437,16.8437,27800.0
2008-08-07 13:40:00,35.68,35.68,35.63,35.67,53300.0,16.8484,16.8484,16.8248,16.8437,53300.0
2008-08-07 13:45:00,35.67,35.67,35.64,35.64,13300.0,16.8437,16.8437,16.8295,16.8295,13300.0
2008-08-07 13:50:00,35.65,35.68,35.65,35.67,14300.0,16.8342,16.8484,16.8342,16.8437,14300.0
2008-08-07 13:55:00,35.67,35.68,35.66,35.67,13400.0,16.8437,16.8484,16.8389,16.8437,13400.0
2008-08-07 14:00:00,35.66,35.68,35.65,35.67,34300.0,16.8389,16.8484,16.8342,16.8437,34300.0
2008-08-07 14:05:00,35.67,35.7,35.67,35.68,22600.0,16.8437,16.8578,16.8437,16.8484,22600.0
2008-08-07 14:10:00,35.68,35.68,35.66,35.67,24600.0,16.8484,16.8484,16.8389,16.8437,24600.0
2008-08-07 14:15:00,35.68,35.69,35.67,35.67,13800.0,16.8484,16.8531,16.8437,16.8437,13800.0
2008-08-07 14:20:00,35.67,35.68,35.64,35.66,32500.0,16.8437,16.8484,16.8295,16.8389,32500.0
2008-08-07 14:25:00,35.66,35.67,35.64,35.64,18500.0,16.8389,16.8437,16.8295,16.8295,18500.0
2008-08-07 14:30:00,35.65,35.68,35.62,35.63,22400.0,16.8342,16.8484,16.8201,16.8248,22400.0
2008-08-07 14:35:00,35.63,35.64,35.62,35.63,22700.0,16.8248,16.8295,16.8201,16.8248,22700.0
2008-08-07 14:40:00,35.63,35.63,35.6,35.61,24100.0,16.8248,16.8248,16.8106,16.8153,24100.0
2008-08-07 14:45:00,35.61,35.62,35.56,35.6,38200.0,16.8153,16.8201,16.7917,16.8106,38200.0
2008-08-07 14:50:00,35.59,35.62,35.59,35.62,16100.0,16.8059,16.8201,16.8059,16.8201,16100.0
2008-08-07 14:55:00,35.61,35.62,35.54,35.54,56200.0,16.8153,16.8201,16.7823,16.7823,56200.0
2008-08-07 15:00:00,35.54,35.57,35.54,35.56,49100.0,16.7823,16.7964,16.7823,16.7917,49100.0
2008-08-07 15:05:00,35.55,35.57,35.53,35.56,39900.0,16.787,16.7964,16.7776,16.7917,39900.0
2008-08-07 15:10:00,35.55,35.56,35.53,35.56,36700.0,16.787,16.7917,16.7776,16.7917,36700.0
2008-08-07 15:15:00,35.56,35.56,35.5,35.53,37300.0,16.7917,16.7917,16.7634,16.7776,37300.0
2008-08-07 15:20:00,35.53,35.54,35.51,35.52,26600.0,16.7776,16.7823,16.7681,16.7728,26600.0
2008-08-07 15:25:00,35.51,35.52,35.48,35.5,33000.0,16.7681,16.7728,16.7539,16.7634,33000.0
2008-08-07 15:30:00,35.49,35.5,35.4,35.4,67700.0,16.7587,16.7634,16.7162,16.7162,67700.0
2008-08-07 15:35:00,35.41,35.42,35.36,35.37,60900.0,16.7209,16.7256,16.6973,16.702,60900.0
2008-08-07 15:40:00,35.37,35.41,35.32,35.36,128700.0,16.702,16.7209,16.6784,16.6973,128700.0
2008-08-07 15:45:00,35.35,35.35,35.28,35.3,69800.0,16.6926,16.6926,16.6595,16.6689,69800.0
2008-08-07 15:50:00,35.31,35.34,35.28,35.33,79200.0,16.6737,16.6878,16.6595,16.6831,79200.0
2008-08-07 15:55:00,35.33,35.36,35.28,35.33,167700.0,16.6831,16.6973,16.6595,16.6831,167700.0
2008-08-08 09:30:00,35.22,35.5,35.22,35.46,69000.0,16.6312,16.7634,16.6312,16.7445,69000.0
2008-08-08 09:35:00,35.47,35.48,35.36,35.45,39800.0,16.7492,16.7539,16.6973,16.7398,39800.0
2008-08-08 09:40:00,35.46,35.46,35.28,35.34,31400.0,16.7445,16.7445,16.6595,16.6878,31400.0
2008-08-08 09:45:00,35.34,35.37,35.31,35.33,45400.0,16.6878,16.702,16.6737,16.6831,45400.0
2008-08-08 09:50:00,35.33,35.35,35.27,35.34,61600.0,16.6831,16.6926,16.6548,16.6878,61600.0
2008-08-08 09:55:00,35.34,35.39,35.3,35.37,35700.0,16.6878,16.7114,16.6689,16.702,35700.0
2008-08-08 10:00:00,35.37,35.4,35.36,35.37,24200.0,16.702,16.7162,16.6973,16.702,24200.0
2008-08-08 10:05:00,35.37,35.52,35.36,35.51,48100.0,16.702,16.7728,16.6973,16.7681,48100.0
2008-08-08 10:10:00,35.52,35.64,35.51,35.63,70000.0,16.7728,16.8295,16.7681,16.8248,70000.0
2008-08-08 10:15:00,35.63,35.73,35.63,35.72,228000.0,16.8248,16.872,16.8248,16.8673,228000.0
2008-08-08 10:20:00,35.73,35.9,35.72,35.85,98400.0,16.872,16.9523,16.8673,16.9287,98400.0
2008-08-08 10:25:00,35.86,35.89,35.84,35.88,51800.0,16.9334,16.9475,16.9239,16.9428,51800.0
2008-08-08 10:30:00,35.87,35.89,35.74,35.75,65900.0,16.9381,16.9475,16.8767,16.8814,65900.0
2008-08-08 10:35:00,35.76,35.88,35.72,35.88,80200.0,16.8862,16.9428,16.8673,16.9428,80200.0
2008-08-08 10:40:00,35.87,35.91,35.85,35.9,40400.0,16.9381,16.957,16.9287,16.9523,40400.0
2008-08-08 10:45:00,35.91,35.92,35.9,35.92,25400.0,16.957,16.9617,16.9523,16.9617,25400.0
2008-08-08 10:50:00,35.91,35.98,35.9,35.96,65800.0,16.957,16.99,16.9523,16.9806,65800.0
2008-08-08 10:55:00,35.97,35.98,35.96,35.97,30500.0,16.9853,16.99,16.9806,16.9853,30500.0
2008-08-08 11:00:00,35.98,36.0,35.97,35.99,31400.0,16.99,16.9995,16.9853,16.9948,31400.0
2008-08-08 11:05:00,36.0,36.02,35.92,35.92,84000.0,16.9995,17.0089,16.9617,16.9617,84000.0
2008-08-08 11:10:00,35.93,35.97,35.92,35.97,37700.0,16.9664,16.9853,16.9617,16.9853,37700.0
2008-08-08 11:15:00,35.96,35.96,35.9,35.91,32600.0,16.9806,16.9806,16.9523,16.957,32600.0
2008-08-08 11:20:00,35.92,35.95,35.91,35.95,27000.0,16.9617,16.9759,16.957,16.9759,27000.0
2008-08-08 11:25:00,35.95,35.96,35.93,35.96,32500.0,16.9759,16.9806,16.9664,16.9806,32500.0
2008-08-08 11:30:00,35.96,36.02,35.95,36.01,41400.0,16.9806,17.0089,16.9759,17.0042,41400.0
2008-08-08 11:35:00,36.01,36.02,35.97,35.99,42700.0,17.0042,17.0089,16.9853,16.9948,42700.0
2008-08-08 11:40:00,35.99,36.02,35.99,36.01,49200.0,16.9948,17.0089,16.9948,17.0042,49200.0
2008-08-08 11:45:00,36.01,36.02,36.0,36.01,30000.0,17.0042,17.0089,16.9995,17.0042,30000.0
2008-08-08 11:50:00,36.01,36.04,36.0,36.03,35500.0,17.0042,17.0184,16.9995,17.0137,35500.0
2008-08-08 11:55:00,36.03,36.06,36.02,36.05,31200.0,17.0137,17.0278,17.0089,17.0231,31200.0
2008-08-08 12:00:00,36.05,36.06,36.05,36.05,36600.0,17.0231,17.0278,17.0231,17.0231,36600.0
2008-08-08 12:05:00,36.06,36.08,36.05,36.07,45000.0,17.0278,17.0373,17.0231,17.0325,45000.0
2008-08-08 12:10:00,36.07,36.09,36.06,36.09,52100.0,17.0325,17.042,17.0278,17.042,52100.0
2008-08-08 12:15:00,36.1,36.18,36.09,36.17,48100.0,17.0467,17.0845,17.042,17.0798,48100.0
2008-08-08 12:20:00,36.18,36.18,36.13,36.14,46500.0,17.0845,17.0845,17.0609,17.0656,46500.0
2008-08-08 12:25:00,36.14,36.19,36.14,36.17,49200.0,17.0656,17.0892,17.0656,17.0798,49200.0
2008-08-08 12:30:00,36.17,36.19,36.14,36.15,45700.0,17.0798,17.0892,17.0656,17.0703,45700.0
2008-08-08 12:35:00,36.15,36.21,36.15,36.19,119300.0,17.0703,17.0987,17.0703,17.0892,119300.0
2008-08-08 12:40:00,36.19,36.2,36.18,36.19,42200.0,17.0892,17.0939,17.0845,17.0892,42200.0
2008-08-08 12:45:00,36.19,36.2,36.18,36.19,51800.0,17.0892,17.0939,17.0845,17.0892,51800.0
2008-08-08 12:50:00,36.19,36.27,36.19,36.26,169800.0,17.0892,17.127,17.0892,17.1223,169800.0
2008-08-08 12:55:00,36.26,36.27,36.2,36.26,120000.0,17.1223,17.127,17.0939,17.1223,120000.0
2008-08-08 13:00:00,36.26,36.28,36.25,36.27,92400.0,17.1223,17.1317,17.1175,17.127,92400.0
2008-08-08 13:05:00,36.27,36.31,36.27,36.3,94400.0,17.127,17.1459,17.127,17.1412,94400.0
2008-08-08 13:10:00,36.3,36.36,36.3,36.35,47700.0,17.1412,17.1695,17.1412,17.1648,47700.0
2008-08-08 13:15:00,36.35,36.36,36.32,36.35,81600.0,17.1648,17.1695,17.1506,17.1648,81600.0
2008-08-08 13:20:00,36.35,36.44,36.35,36.43,107700.0,17.1648,17.2073,17.1648,17.2025,107700.0
2008-08-08 13:25:00,36.44,36.49,36.43,36.49,118700.0,17.2073,17.2309,17.2025,17.2309,118700.0
2008-08-08 13:30:00,36.48,36.5,36.45,36.5,63200.0,17.2261,17.2356,17.212,17.2356,63200.0
2008-08-08 13:35:00,36.49,36.52,36.46,36.51,104100.0,17.2309,17.245,17.2167,17.2403,104100.0
2008-08-08 13:40:00,36.5,36.54,36.48,36.5,92700.0,17.2356,17.2545,17.2261,17.2356,92700.0
2008-08-08 13:45:00,36.5,36.52,36.39,36.4,175400.0,17.2356,17.245,17.1837,17.1884,175400.0
2008-08-08 13:50:00,36.4,36.42,36.33,36.38,185800.0,17.1884,17.1978,17.1553,17.1789,185800.0
2008-08-08 13:55:00,36.39,36.43,36.39,36.42,35200.0,17.1837,17.2025,17.1837,17.1978,35200.0
2008-08-08 14:00:00,36.42,36.43,36.39,36.4,40200.0,17.1978,17.2025,17.1837,17.1884,40200.0
2008-08-08 14:05:00,36.4,36.41,36.39,36.4,34500.0,17.1884,17.1931,17.1837,17.1884,34500.0
2008-08-08 14:10:00,36.4,36.43,36.4,36.42,37700.0,17.1884,17.2025,17.1884,17.1978,37700.0
2008-08-08 14:15:00,36.42,36.48,36.41,36.48,83300.0,17.1978,17.2261,17.1931,17.2261,83300.0
2008-08-08 14:20:00,36.48,36.5,36.47,36.48,61500.0,17.2261,17.2356,17.2214,17.2261,61500.0
2008-08-08 14:25:00,36.49,36.5,36.47,36.5,51100.0,17.2309,17.2356,17.2214,17.2356,51100.0
2008-08-08 14:30:00,36.5,36.53,36.49,36.51,51300.0,17.2356,17.2498,17.2309,17.2403,51300.0
2008-08-08 14:35:00,36.52,36.52,36.47,36.48,52800.0,17.245,17.245,17.2214,17.2261,52800.0
2008-08-08 14:40:00,36.47,36.49,36.43,36.43,88800.0,17.2214,17.2309,17.2025,17.2025,88800.0
2008-08-08 14:45:00,36.42,36.45,36.39,36.45,50500.0,17.1978,17.212,17.1837,17.212,50500.0
2008-08-08 14:50:00,36.44,36.47,36.42,36.43,64100.0,17.2073,17.2214,17.1978,17.2025,64100.0
2008-08-08 14:55:00,36.43,36.44,36.42,36.42,34100.0,17.2025,17.2073,17.1978,17.1978,34100.0
2008-08-08 15:00:00,36.42,36.47,36.4,36.46,73600.0,17.1978,17.2214,17.1884,17.2167,73600.0
2008-08-08 15:05:00,36.47,36.51,36.44,36.47,184600.0,17.2214,17.2403,17.2073,17.2214,184600.0
2008-08-08 15:10:00,36.47,36.5,36.42,36.43,67400.0,17.2214,17.2356,17.1978,17.2025,67400.0
2008-08-08 15:15:00,36.42,36.44,36.42,36.43,40200.0,17.1978,17.2073,17.1978,17.2025,40200.0
2008-08-08 15:20:00,36.44,36.44,36.38,36.43,94000.0,17.2073,17.2073,17.1789,17.2025,94000.0
2008-08-08 15:25:00,36.42,36.46,36.42,36.46,68100.0,17.1978,17.2167,17.1978,17.2167,68100.0
2008-08-08 15:30:00,36.46,36.5,36.45,36.5,90000.0,17.2167,17.2356,17.212,17.2356,90000.0
2008-08-08 15:35:00,36.49,36.53,36.46,36.48,86800.0,17.2309,17.2498,17.2167,17.2261,86800.0
2008-08-08 15:40:00,36.48,36.53,36.48,36.53,103700.0,17.2261,17.2498,17.2261,17.2498,103700.0
2008-08-08 15:45:00,36.53,36.55,36.51,36.53,74000.0,17.2498,17.2592,17.2403,17.2498,74000.0
2008-08-08 15:50:00,36.53,36.57,36.53,36.57,124100.0,17.2498,17.2686,17.2498,17.2686,124100.0
2008-08-08 15:55:00,36.56,36.57,36.52,36.57,209900.0,17.2639,17.2686,17.245,17.2686,209900.0
2008-08-11 09:30:00,36.44,36.59,36.31,36.59,113400.0,17.2073,17.2781,17.1459,17.2781,113400.0
2008-08-11 09:35:00,36.58,36.6,36.44,36.5,63500.0,17.2734,17.2828,17.2073,17.2356,63500.0
2008-08-11 09:40:00,36.5,36.58,36.5,36.56,84400.0,17.2356,17.2734,17.2356,17.2639,84400.0
2008-08-11 09:45:00,36.55,36.57,36.53,36.55,54100.0,17.2592,17.2686,17.2498,17.2592,54100.0
2008-08-11 09:50:00,36.56,36.77,36.55,36.77,118300.0,17.2639,17.3631,17.2592,17.3631,118300.0
2008-08-11 09:55:00,36.77,36.83,36.75,36.81,96600.0,17.3631,17.3914,17.3536,17.382,96600.0
2008-08-11 10:00:00,36.8,36.86,36.8,36.85,115300.0,17.3773,17.4056,17.3773,17.4009,115300.0
2008-08-11 10:05:00,36.86,36.92,36.83,36.88,131400.0,17.4056,17.4339,17.3914,17.415,131400.0
2008-08-11 10:10:00,36.88,36.89,36.85,36.88,78300.0,17.415,17.4198,17.4009,17.415,78300.0
2008-08-11 10:15:00,36.87,36.98,36.86,36.97,156100.0,17.4103,17.4623,17.4056,17.4575,156100.0
2008-08-11 10:20:00,36.97,37.15,36.96,37.07,282100.0,17.4575,17.5425,17.4528,17.5048,282100.0
2008-08-11 10:25:00,37.07,37.07,37.02,37.06,79400.0,17.5048,17.5048,17.4811,17.5,79400.0
2008-08-11 10:30:00,37.07,37.18,37.06,37.18,135000.0,17.5048,17.5567,17.5,17.5567,135000.0
2008-08-11 10:35:00,37.18,37.23,37.17,37.2,121700.0,17.5567,17.5803,17.552,17.5661,121700.0
2008-08-11 10:40:00,37.21,37.35,37.13,37.35,303900.0,17.5709,17.637,17.5331,17.637,303900.0
2008-08-11 10:45:00,37.35,37.45,37.34,37.45,218200.0,17.637,17.6842,17.6322,17.6842,218200.0
2008-08-11 10:50:00,37.46,37.49,37.43,37.46,121700.0,17.6889,17.7031,17.6747,17.6889,121700.0
2008-08-11 10:55:00,37.47,37.68,37.33,37.63,238100.0,17.6936,17.7928,17.6275,17.7692,238100.0
2008-08-11 11:00:00,37.63,37.68,37.55,37.64,147300.0,17.7692,17.7928,17.7314,17.7739,147300.0
2008-08-11 11:05:00,37.64,37.65,37.49,37.58,173400.0,17.7739,17.7786,17.7031,17.7456,173400.0
2008-08-11 11:10:00,37.58,37.6,37.54,37.54,111100.0,17.7456,17.755,17.7267,17.7267,111100.0
2008-08-11 11:15:00,37.54,37.59,37.51,37.57,133600.0,17.7267,17.7503,17.7125,17.7409,133600.0
2008-08-11 11:20:00,37.57,37.64,37.57,37.63,126400.0,17.7409,17.7739,17.7409,17.7692,126400.0
2008-08-11 11:25:00,37.63,37.65,37.62,37.65,69400.0,17.7692,17.7786,17.7645,17.7786,69400.0
2008-08-11 11:30:00,37.64,37.65,37.57,37.59,133600.0,17.7739,17.7786,17.7409,17.7503,133600.0
2008-08-11 11:35:00,37.58,37.62,37.54,37.56,120500.0,17.7456,17.7645,17.7267,17.7361,120500.0
2008-08-11 11:40:00,37.55,37.57,37.52,37.57,146400.0,17.7314,17.7409,17.7172,17.7409,146400.0
2008-08-11 11:45:00,37.57,37.59,37.53,37.55,87300.0,17.7409,17.7503,17.722,17.7314,87300.0
2008-08-11 11:50:00,37.55,37.56,37.53,37.55,55500.0,17.7314,17.7361,17.722,17.7314,55500.0
2008-08-11 11:55:00,37.56,37.56,37.53,37.55,75900.0,17.7361,17.7361,17.722,17.7314,75900.0
2008-08-11 12:00:00,37.55,37.56,37.46,37.46,111200.0,17.7314,17.7361,17.6889,17.6889,111200.0
2008-08-11 12:05:00,37.47,37.52,37.45,37.47,89100.0,17.6936,17.7172,17.6842,17.6936,89100.0
2008-08-11 12:10:00,37.47,37.49,37.45,37.48,66800.0,17.6936,17.7031,17.6842,17.6984,66800.0
2008-08-11 12:15:00,37.48,37.56,37.46,37.55,68500.0,17.6984,17.7361,17.6889,17.7314,68500.0
2008-08-11 12:20:00,37.54,37.57,37.51,37.56,66700.0,17.7267,17.7409,17.7125,17.7361,66700.0
2008-08-11 12:25:00,37.55,37.58,37.55,37.57,50800.0,17.7314,17.7456,17.7314,17.7409,50800.0
2008-08-11 12:30:00,37.57,37.57,37.53,37.54,55000.0,17.7409,17.7409,17.722,17.7267,55000.0
2008-08-11 12:35:00,37.53,37.53,37.41,37.42,70000.0,17.722,17.722,17.6653,17.67,70000.0
2008-08-11 12:40:00,37.41,37.45,37.38,37.41,115900.0,17.6653,17.6842,17.6511,17.6653,115900.0
2008-08-11 12:45:00,37.42,37.43,37.36,37.41,90500.0,17.67,17.6747,17.6417,17.6653,90500.0
2008-08-11 12:50:00,37.41,37.44,37.37,37.42,52800.0,17.6653,17.6795,17.6464,17.67,52800.0
2008-08-11 12:55:00,37.42,37.43,37.4,37.41,42500.0,17.67,17.6747,17.6606,17.6653,42500.0
2008-08-11 13:00:00,37.4,37.4,37.36,37.37,16700.0,17.6606,17.6606,17.6417,17.6464,16700.0
2008-08-11 13:05:00,37.37,37.38,37.33,37.33,21300.0,17.6464,17.6511,17.6275,17.6275,21300.0
2008-08-11 13:10:00,37.33,37.35,37.27,37.29,47500.0,17.6275,17.637,17.5992,17.6086,47500.0
2008-08-11 13:15:00,37.28,37.29,37.21,37.22,60900.0,17.6039,17.6086,17.5709,17.5756,60900.0
2008-08-11 13:20:00,37.22,37.32,37.22,37.3,78900.0,17.5756,17.6228,17.5756,17.6134,78900.0
2008-08-11 13:25:00,37.3,37.32,37.28,37.29,36000.0,17.6134,17.6228,17.6039,17.6086,36000.0
2008-08-11 13:30:00,37.3,37.32,37.29,37.31,29000.0,17.6134,17.6228,17.6086,17.6181,29000.0
2008-08-11 13:35:00,37.32,37.37,37.3,37.36,57200.0,17.6228,17.6464,17.6134,17.6417,57200.0
2008-08-11 13:40:00,37.36,37.37,37.3,37.34,78400.0,17.6417,17.6464,17.6134,17.6322,78400.0
2008-08-11 13:45:00,37.33,37.38,37.32,37.34,44100.0,17.6275,17.6511,17.6228,17.6322,44100.0
2008-08-11 13:50:00,37.34,37.36,37.33,37.33,52100.0,17.6322,17.6417,17.6275,17.6275,52100.0
2008-08-11 13:55:00,37.33,37.35,37.27,37.27,37900.0,17.6275,17.637,17.5992,17.5992,37900.0
2008-08-11 14:00:00,37.27,37.32,37.21,37.21,89900.0,17.5992,17.6228,17.5709,17.5709,89900.0
2008-08-11 14:05:00,37.21,37.24,37.2,37.24,40600.0,17.5709,17.585,17.5661,17.585,40600.0
2008-08-11 14:10:00,37.24,37.28,37.21,37.26,75800.0,17.585,17.6039,17.5709,17.5945,75800.0
2008-08-11 14:15:00,37.26,37.3,37.25,37.3,43800.0,17.5945,17.6134,17.5897,17.6134,43800.0
2008-08-11 14:20:00,37.3,37.32,37.26,37.29,73700.0,17.6134,17.6228,17.5945,17.6086,73700.0
2008-08-11 14:25:00,37.3,37.3,37.27,37.29,26600.0,17.6134,17.6134,17.5992,17.6086,26600.0
2008-08-11 14:30:00,37.29,37.35,37.25,37.34,99100.0,17.6086,17.637,17.5897,17.6322,99100.0
2008-08-11 14:35:00,37.34,37.36,37.29,37.31,151700.0,17.6322,17.6417,17.6086,17.6181,151700.0
2008-08-11 14:40:00,37.31,37.32,37.26,37.28,70600.0,17.6181,17.6228,17.5945,17.6039,70600.0
2008-08-11 14:45:00,37.27,37.36,37.27,37.34,59600.0,17.5992,17.6417,17.5992,17.6322,59600.0
2008-08-11 14:50:00,37.34,37.37,37.3,37.36,120400.0,17.6322,17.6464,17.6134,17.6417,120400.0
2008-08-11 14:55:00,37.35,37.4,37.35,37.39,68400.0,17.637,17.6606,17.637,17.6559,68400.0
2008-08-11 15:00:00,37.39,37.4,37.37,37.38,63000.0,17.6559,17.6606,17.6464,17.6511,63000.0
2008-08-11 15:05:00,37.38,37.42,37.37,37.4,69400.0,17.6511,17.67,17.6464,17.6606,69400.0
2008-08-11 15:10:00,37.4,37.42,37.39,37.42,111300.0,17.6606,17.67,17.6559,17.67,111300.0
2008-08-11 15:15:00,37.42,37.43,37.42,37.42,93300.0,17.67,17.6747,17.67,17.67,93300.0
2008-08-11 15:20:00,37.42,37.44,37.37,37.37,169000.0,17.67,17.6795,17.6464,17.6464,169000.0
2008-08-11 15:25:00,37.37,37.37,37.33,37.34,41100.0,17.6464,17.6464,17.6275,17.6322,41100.0
2008-08-11 15:30:00,37.34,37.35,37.32,37.33,75100.0,17.6322,17.637,17.6228,17.6275,75100.0
2008-08-11 15:35:00,37.34,37.43,37.33,37.43,214700.0,17.6322,17.6747,17.6275,17.6747,214700.0
2008-08-11 15:40:00,37.43,37.49,37.42,37.46,143900.0,17.6747,17.7031,17.67,17.6889,143900.0
2008-08-11 15:45:00,37.46,37.48,37.41,37.47,135100.0,17.6889,17.6984,17.6653,17.6936,135100.0
2008-08-11 15:50:00,37.47,37.5,37.47,37.48,178500.0,17.6936,17.7078,17.6936,17.6984,178500.0
2008-08-11 15:55:00,37.48,37.54,37.47,37.52,247500.0,17.6984,17.7267,17.6936,17.7172,247500.0
2008-08-12 09:30:00,37.48,37.54,36.69,37.44,92200.0,17.6984,17.7267,17.3253,17.6795,92200.0
2008-08-12 09:35:00,37.43,37.45,37.22,37.27,39800.0,17.6747,17.6842,17.5756,17.5992,39800.0
2008-08-12 09:40:00,37.29,37.35,37.24,37.32,73300.0,17.6086,17.637,17.585,17.6228,73300.0
2008-08-12 09:45:00,37.31,37.38,37.28,37.34,65300.0,17.6181,17.6511,17.6039,17.6322,65300.0
2008-08-12 09:50:00,37.36,37.38,37.34,37.37,28900.0,17.6417,17.6511,17.6322,17.6464,28900.0
2008-08-12 09:55:00,37.37,37.45,37.34,37.43,60500.0,17.6464,17.6842,17.6322,17.6747,60500.0
2008-08-12 10:00:00,37.44,37.45,37.37,37.38,50000.0,17.6795,17.6842,17.6464,17.6511,50000.0
2008-08-12 10:05:00,37.38,37.38,37.31,37.31,56900.0,17.6511,17.6511,17.6181,17.6181,56900.0
2008-08-12 10:10:00,37.32,37.36,37.3,37.35,38400.0,17.6228,17.6417,17.6134,17.637,38400.0
2008-08-12 10:15:00,37.35,37.38,37.23,37.23,58600.0,17.637,17.6511,17.5803,17.5803,58600.0
2008-08-12 10:20:00,37.24,37.3,37.24,37.29,99700.0,17.585,17.6134,17.585,17.6086,99700.0
2008-08-12 10:25:00,37.29,37.29,37.21,37.27,47800.0,17.6086,17.6086,17.5709,17.5992,47800.0
2008-08-12 10:30:00,37.27,37.32,37.25,37.31,75100.0,17.5992,17.6228,17.5897,17.6181,75100.0
2008-08-12 10:35:00,37.3,37.33,37.3,37.31,30000.0,17.6134,17.6275,17.6134,17.6181,30000.0
2008-08-12 10:40:00,37.31,37.39,37.3,37.39,55400.0,17.6181,17.6559,17.6134,17.6559,55400.0
2008-08-12 10:45:00,37.39,37.44,37.39,37.42,101300.0,17.6559,17.6795,17.6559,17.67,101300.0
2008-08-12 10:50:00,37.43,37.43,37.35,37.38,71800.0,17.6747,17.6747,17.637,17.6511,71800.0
2008-08-12 10:55:00,37.37,37.4,37.36,37.39,47900.0,17.6464,17.6606,17.6417,17.6559,47900.0
2008-08-12 11:00:00,37.4,37.42,37.39,37.4,37600.0,17.6606,17.67,17.6559,17.6606,37600.0
2008-08-12 11:05:00,37.4,37.45,37.39,37.42,62800.0,17.6606,17.6842,17.6559,17.67,62800.0
2008-08-12 11:10:00,37.42,37.44,37.39,37.4,100400.0,17.67,17.6795,17.6559,17.6606,100400.0
2008-08-12 11:15:00,37.4,37.41,37.4,37.4,28600.0,17.6606,17.6653,17.6606,17.6606,28600.0
2008-08-12 11:20:00,37.4,37.41,37.4,37.4,25600.0,17.6606,17.6653,17.6606,17.6606,25600.0
2008-08-12 11:25:00,37.39,37.44,37.39,37.42,68000.0,17.6559,17.6795,17.6559,17.67,68000.0
2008-08-12 11:30:00,37.42,37.43,37.41,37.41,58300.0,17.67,17.6747,17.6653,17.6653,58300.0
2008-08-12 11:35:00,37.41,37.46,37.4,37.42,72600.0,17.6653,17.6889,17.6606,17.67,72600.0
2008-08-12 11:40:00,37.43,37.44,37.37,37.37,67600.0,17.6747,17.6795,17.6464,17.6464,67600.0
2008-08-12 11:45:00,37.37,37.38,37.34,37.34,26300.0,17.6464,17.6511,17.6322,17.6322,26300.0
2008-08-12 11:50:00,37.34,37.46,37.33,37.46,59300.0,17.6322,17.6889,17.6275,17.6889,59300.0
2008-08-12 11:55:00,37.45,37.46,37.44,37.44,26700.0,17.6842,17.6889,17.6795,17.6795,26700.0
2008-08-12 12:00:00,37.44,37.45,37.42,37.43,47800.0,17.6795,17.6842,17.67,17.6747,47800.0
2008-08-12 12:05:00,37.42,37.43,37.4,37.4,34100.0,17.67,17.6747,17.6606,17.6606,34100.0
2008-08-12 12:10:00,37.41,37.42,37.4,37.41,19900.0,17.6653,17.67,17.6606,17.6653,19900.0
2008-08-12 12:15:00,37.42,37.46,37.41,37.44,39700.0,17.67,17.6889,17.6653,17.6795,39700.0
2008-08-12 12:20:00,37.45,37.45,37.42,37.42,18300.0,17.6842,17.6842,17.67,17.67,18300.0
2008-08-12 12:25:00,37.42,37.45,37.4,37.43,38900.0,17.67,17.6842,17.6606,17.6747,38900.0
2008-08-12 12:30:00,37.43,37.44,37.41,37.42,25600.0,17.6747,17.6795,17.6653,17.67,25600.0
2008-08-12 12:35:00,37.41,37.42,37.4,37.4,23500.0,17.6653,17.67,17.6606,17.6606,23500.0
2008-08-12 12:40:00,37.4,37.43,37.39,37.42,34200.0,17.6606,17.6747,17.6559,17.67,34200.0
2008-08-12 12:45:00,37.41,37.41,37.38,37.38,57900.0,17.6653,17.6653,17.6511,17.6511,57900.0
2008-08-12 12:50:00,37.38,37.4,37.36,37.4,30200.0,17.6511,17.6606,17.6417,17.6606,30200.0
2008-08-12 12:55:00,37.39,37.4,37.36,37.39,19900.0,17.6559,17.6606,17.6417,17.6559,19900.0
2008-08-12 13:00:00,37.39,37.41,37.37,37.39,37800.0,17.6559,17.6653,17.6464,17.6559,37800.0
2008-08-12 13:05:00,37.39,37.41,37.38,37.41,17100.0,17.6559,17.6653,17.6511,17.6653,17100.0
2008-08-12 13:10:00,37.4,37.42,37.38,37.41,34500.0,17.6606,17.67,17.6511,17.6653,34500.0
2008-08-12 13:15:00,37.41,37.41,37.36,37.37,41000.0,17.6653,17.6653,17.6417,17.6464,41000.0
2008-08-12 13:20:00,37.38,37.39,37.35,37.39,40900.0,17.6511,17.6559,17.637,17.6559,40900.0
2008-08-12 13:25:00,37.38,37.38,37.36,37.38,23600.0,17.6511,17.6511,17.6417,17.6511,23600.0
2008-08-12 13:30:00,37.37,37.39,37.37,37.39,23400.0,17.6464,17.6559,17.6464,17.6559,23400.0
2008-08-12 13:35:00,37.38,37.4,37.38,37.39,18700.0,17.6511,17.6606,17.6511,17.6559,18700.0
2008-08-12 13:40:00,37.4,37.43,37.39,37.43,31800.0,17.6606,17.6747,17.6559,17.6747,31800.0
2008-08-12 13:45:00,37.43,37.45,37.42,37.43,58500.0,17.6747,17.6842,17.67,17.6747,58500.0
2008-08-12 13:50:00,37.44,37.44,37.4,37.42,36200.0,17.6795,17.6795,17.6606,17.67,36200.0
2008-08-12 13:55:00,37.42,37.43,37.41,37.43,16300.0,17.67,17.6747,17.6653,17.6747,16300.0
2008-08-12 14:00:00,37.43,37.44,37.42,37.42,29800.0,17.6747,17.6795,17.67,17.67,29800.0
2008-08-12 14:05:00,37.42,37.43,37.4,37.41,26500.0,17.67,17.6747,17.6606,17.6653,26500.0
2008-08-12 14:10:00,37.4,37.4,37.37,37.4,31700.0,17.6606,17.6606,17.6464,17.6606,31700.0
2008-08-12 14:15:00,37.39,37.41,37.39,37.4,29300.0,17.6559,17.6653,17.6559,17.6606,29300.0
2008-08-12 14:20:00,37.4,37.45,37.4,37.42,49700.0,17.6606,17.6842,17.6606,17.67,49700.0
2008-08-12 14:25:00,37.43,37.45,37.42,37.44,20800.0,17.6747,17.6842,17.67,17.6795,20800.0
2008-08-12 14:30:00,37.44,37.5,37.44,37.5,98700.0,17.6795,17.7078,17.6795,17.7078,98700.0
2008-08-12 14:35:00,37.49,37.5,37.47,37.48,66600.0,17.7031,17.7078,17.6936,17.6984,66600.0
2008-08-12 14:40:00,37.47,37.48,37.42,37.43,61300.0,17.6936,17.6984,17.67,17.6747,61300.0
2008-08-12 14:45:00,37.43,37.46,37.43,37.45,46400.0,17.6747,17.6889,17.6747,17.6842,46400.0
2008-08-12 14:50:00,37.45,37.46,37.44,37.45,40100.0,17.6842,17.6889,17.6795,17.6842,40100.0
2008-08-12 14:55:00,37.44,37.45,37.39,37.4,55000.0,17.6795,17.6842,17.6559,17.6606,55000.0
2008-08-12 15:00:00,37.39,37.4,37.34,37.38,71500.0,17.6559,17.6606,17.6322,17.6511,71500.0
2008-08-12 15:05:00,37.38,37.44,37.38,37.43,95200.0,17.6511,17.6795,17.6511,17.6747,95200.0
2008-08-12 15:10:00,37.44,37.49,37.44,37.49,106600.0,17.6795,17.7031,17.6795,17.7031,106600.0
2008-08-12 15:15:00,37.48,37.54,37.46,37.49,131000.0,17.6984,17.7267,17.6889,17.7031,131000.0
2008-08-12 15:20:00,37.49,37.49,37.37,37.41,54100.0,17.7031,17.7031,17.6464,17.6653,54100.0
2008-08-12 15:25:00,37.41,37.41,37.36,37.36,60000.0,17.6653,17.6653,17.6417,17.6417,60000.0
2008-08-12 15:30:00,37.37,37.38,37.28,37.33,149400.0,17.6464,17.6511,17.6039,17.6275,149400.0
2008-08-12 15:35:00,37.33,37.34,37.23,37.24,181700.0,17.6275,17.6322,17.5803,17.585,181700.0
2008-08-12 15:40:00,37.24,37.27,37.23,37.26,62300.0,17.585,17.5992,17.5803,17.5945,62300.0
2008-08-12 15:45:00,37.26,37.42,37.26,37.42,188200.0,17.5945,17.67,17.5945,17.67,188200.0
2008-08-12 15:50:00,37.42,37.43,37.36,37.42,167100.0,17.67,17.6747,17.6417,17.67,167100.0
2008-08-12 15:55:00,37.42,37.46,37.4,37.45,160900.0,17.67,17.6889,17.6606,17.6842,160900.0
2008-08-13 09:30:00,37.35,37.47,37.34,37.45,90900.0,17.637,17.6936,17.6322,17.6842,90900.0
2008-08-13 09:35:00,37.45,37.49,37.28,37.29,45700.0,17.6842,17.7031,17.6039,17.6086,45700.0
2008-08-13 09:40:00,37.31,37.39,37.22,37.39,55300.0,17.6181,17.6559,17.5756,17.6559,55300.0
2008-08-13 09:45:00,37.38,37.42,37.34,37.38,76000.0,17.6511,17.67,17.6322,17.6511,76000.0
2008-08-13 09:50:00,37.38,37.53,37.38,37.5,65700.0,17.6511,17.722,17.6511,17.7078,65700.0
2008-08-13 09:55:00,37.51,37.51,37.4,37.42,48000.0,17.7125,17.7125,17.6606,17.67,48000.0
2008-08-13 10:00:00,37.43,37.45,37.38,37.44,78100.0,17.6747,17.6842,17.6511,17.6795,78100.0
2008-08-13 10:05:00,37.44,37.46,37.4,37.42,76600.0,17.6795,17.6889,17.6606,17.67,76600.0
2008-08-13 10:10:00,37.42,37.43,37.38,37.39,53300.0,17.67,17.6747,17.6511,17.6559,53300.0
2008-08-13 10:15:00,37.4,37.4,37.37,37.37,55600.0,17.6606,17.6606,17.6464,17.6464,55600.0
2008-08-13 10:20:00,37.38,37.38,37.31,37.35,68000.0,17.6511,17.6511,17.6181,17.637,68000.0
2008-08-13 10:25:00,37.35,37.35,37.23,37.24,43800.0,17.637,17.637,17.5803,17.585,43800.0
2008-08-13 10:30:00,37.24,37.33,37.19,37.29,136600.0,17.585,17.6275,17.5614,17.6086,136600.0
2008-08-13 10:35:00,37.28,37.35,37.26,37.34,82800.0,17.6039,17.637,17.5945,17.6322,82800.0
2008-08-13 10:40:00,37.32,37.36,37.27,37.28,70800.0,17.6228,17.6417,17.5992,17.6039,70800.0
2008-08-13 10:45:00,37.28,37.3,37.25,37.26,41900.0,17.6039,17.6134,17.5897,17.5945,41900.0
2008-08-13 10:50:00,37.26,37.35,37.26,37.35,50200.0,17.5945,17.637,17.5945,17.637,50200.0
2008-08-13 10:55:00,37.34,37.37,37.31,37.37,38200.0,17.6322,17.6464,17.6181,17.6464,38200.0
2008-08-13 11:00:00,37.37,37.42,37.36,37.38,56600.0,17.6464,17.67,17.6417,17.6511,56600.0
2008-08-13 11:05:00,37.38,37.42,37.38,37.41,63800.0,17.6511,17.67,17.6511,17.6653,63800.0
2008-08-13 11:10:00,37.41,37.45,37.38,37.42,59800.0,17.6653,17.6842,17.6511,17.67,59800.0
2008-08-13 11:15:00,37.42,37.46,37.41,37.44,20700.0,17.67,17.6889,17.6653,17.6795,20700.0
2008-08-13 11:20:00,37.43,37.45,37.41,37.41,24300.0,17.6747,17.6842,17.6653,17.6653,24300.0
2008-08-13 11:25:00,37.41,37.45,37.4,37.43,51700.0,17.6653,17.6842,17.6606,17.6747,51700.0
2008-08-13 11:30:00,37.43,37.47,37.41,37.43,43600.0,17.6747,17.6936,17.6653,17.6747,43600.0
2008-08-13 11:35:00,37.44,37.48,37.43,37.48,61200.0,17.6795,17.6984,17.6747,17.6984,61200.0
2008-08-13 11:40:00,37.47,37.47,37.37,37.39,53300.0,17.6936,17.6936,17.6464,17.6559,53300.0
2008-08-13 11:45:00,37.39,37.39,37.31,37.36,64800.0,17.6559,17.6559,17.6181,17.6417,64800.0
2008-08-13 11:50:00,37.36,37.36,37.32,37.36,22100.0,17.6417,17.6417,17.6228,17.6417,22100.0
2008-08-13 11:55:00,37.36,37.37,37.35,37.37,13900.0,17.6417,17.6464,17.637,17.6464,13900.0
2008-08-13 12:00:00,37.36,37.38,37.36,37.37,25800.0,17.6417,17.6511,17.6417,17.6464,25800.0
2008-08-13 12:05:00,37.37,37.39,37.3,37.31,57900.0,17.6464,17.6559,17.6134,17.6181,57900.0
2008-08-13 12:10:00,37.31,37.36,37.3,37.33,57500.0,17.6181,17.6417,17.6134,17.6275,57500.0
2008-08-13 12:15:00,37.33,37.42,37.33,37.42,64700.0,17.6275,17.67,17.6275,17.67,64700.0
2008-08-13 12:20:00,37.41,37.43,37.4,37.43,33900.0,17.6653,17.6747,17.6606,17.6747,33900.0
2008-08-13 12:25:00,37.43,37.43,37.38,37.38,19000.0,17.6747,17.6747,17.6511,17.6511,19000.0
2008-08-13 12:30:00,37.39,37.4,37.33,37.33,62500.0,17.6559,17.6606,17.6275,17.6275,62500.0
2008-08-13 12:35:00,37.33,37.34,37.27,37.28,40500.0,17.6275,17.6322,17.5992,17.6039,40500.0
2008-08-13 12:40:00,37.27,37.33,37.27,37.29,57500.0,17.5992,17.6275,17.5992,17.6086,57500.0
2008-08-13 12:45:00,37.29,37.32,37.28,37.32,49900.0,17.6086,17.6228,17.6039,17.6228,49900.0
2008-08-13 12:50:00,37.31,37.32,37.26,37.29,53400.0,17.6181,17.6228,17.5945,17.6086,53400.0
2008-08-13 12:55:00,37.28,37.3,37.24,37.25,49200.0,17.6039,17.6134,17.585,17.5897,49200.0
2008-08-13 13:00:00,37.25,37.25,37.22,37.24,48100.0,17.5897,17.5897,17.5756,17.585,48100.0
2008-08-13 13:05:00,37.24,37.26,37.21,37.24,57000.0,17.585,17.5945,17.5709,17.585,57000.0
2008-08-13 13:10:00,37.24,37.26,37.24,37.25,21900.0,17.585,17.5945,17.585,17.5897,21900.0
2008-08-13 13:15:00,37.24,37.25,37.22,37.23,24200.0,17.585,17.5897,17.5756,17.5803,24200.0
2008-08-13 13:20:00,37.23,37.24,37.2,37.23,87900.0,17.5803,17.585,17.5661,17.5803,87900.0
2008-08-13 13:25:00,37.22,37.24,37.2,37.23,36400.0,17.5756,17.585,17.5661,17.5803,36400.0
2008-08-13 13:30:00,37.22,37.33,37.22,37.31,74500.0,17.5756,17.6275,17.5756,17.6181,74500.0
2008-08-13 13:35:00,37.31,37.35,37.3,37.34,48500.0,17.6181,17.637,17.6134,17.6322,48500.0
2008-08-13 13:40:00,37.34,37.37,37.33,37.36,58100.0,17.6322,17.6464,17.6275,17.6417,58100.0
2008-08-13 13:45:00,37.36,37.37,37.33,37.34,45200.0,17.6417,17.6464,17.6275,17.6322,45200.0
2008-08-13 13:50:00,37.33,37.34,37.32,37.33,17700.0,17.6275,17.6322,17.6228,17.6275,17700.0
2008-08-13 13:55:00,37.32,37.42,37.32,37.38,93900.0,17.6228,17.67,17.6228,17.6511,93900.0
2008-08-13 14:00:00,37.38,37.41,37.38,37.4,31900.0,17.6511,17.6653,17.6511,17.6606,31900.0
2008-08-13 14:05:00,37.39,37.4,37.29,37.32,72900.0,17.6559,17.6606,17.6086,17.6228,72900.0
2008-08-13 14:10:00,37.32,37.35,37.24,37.35,72900.0,17.6228,17.637,17.585,17.637,72900.0
2008-08-13 14:15:00,37.35,37.41,37.34,37.4,74500.0,17.637,17.6653,17.6322,17.6606,74500.0
2008-08-13 14:20:00,37.4,37.44,37.39,37.41,99300.0,17.6606,17.6795,17.6559,17.6653,99300.0
2008-08-13 14:25:00,37.41,37.41,37.33,37.35,76000.0,17.6653,17.6653,17.6275,17.637,76000.0
2008-08-13 14:30:00,37.35,37.5,37.34,37.48,93800.0,17.637,17.7078,17.6322,17.6984,93800.0
2008-08-13 14:35:00,37.48,37.48,37.45,37.47,44300.0,17.6984,17.6984,17.6842,17.6936,44300.0
2008-08-13 14:40:00,37.46,37.55,37.46,37.55,71300.0,17.6889,17.7314,17.6889,17.7314,71300.0
2008-08-13 14:45:00,37.55,37.63,37.54,37.61,103200.0,17.7314,17.7692,17.7267,17.7597,103200.0
2008-08-13 14:50:00,37.62,37.65,37.59,37.6,93300.0,17.7645,17.7786,17.7503,17.755,93300.0
2008-08-13 14:55:00,37.6,37.66,37.56,37.63,73100.0,17.755,17.7834,17.7361,17.7692,73100.0
2008-08-13 15:00:00,37.63,37.64,37.56,37.56,45800.0,17.7692,17.7739,17.7361,17.7361,45800.0
2008-08-13 15:05:00,37.56,37.57,37.55,37.56,40200.0,17.7361,17.7409,17.7314,17.7361,40200.0
2008-08-13 15:10:00,37.55,37.58,37.55,37.55,41000.0,17.7314,17.7456,17.7314,17.7314,41000.0
2008-08-13 15:15:00,37.55,37.56,37.49,37.51,76200.0,17.7314,17.7361,17.7031,17.7125,76200.0
2008-08-13 15:20:00,37.51,37.51,37.43,37.47,41900.0,17.7125,17.7125,17.6747,17.6936,41900.0
2008-08-13 15:25:00,37.47,37.49,37.42,37.45,41300.0,17.6936,17.7031,17.67,17.6842,41300.0
2008-08-13 15:30:00,37.45,37.45,37.4,37.43,110600.0,17.6842,17.6842,17.6606,17.6747,110600.0
2008-08-13 15:35:00,37.42,37.43,37.36,37.4,108100.0,17.67,17.6747,17.6417,17.6606,108100.0
2008-08-13 15:40:00,37.4,37.41,37.31,37.31,122800.0,17.6606,17.6653,17.6181,17.6181,122800.0
2008-08-13 15:45:00,37.31,37.34,37.31,37.32,68000.0,17.6181,17.6322,17.6181,17.6228,68000.0
2008-08-13 15:50:00,37.32,37.38,37.28,37.36,103200.0,17.6228,17.6511,17.6039,17.6417,103200.0
2008-08-13 15:55:00,37.36,37.42,37.29,37.4,142100.0,17.6417,17.67,17.6086,17.6606,142100.0
2008-08-14 09:30:00,37.16,37.58,37.07,37.09,96400.0,17.5473,17.7456,17.5048,17.5142,96400.0
2008-08-14 09:35:00,37.09,37.11,36.95,36.97,49400.0,17.5142,17.5236,17.4481,17.4575,49400.0
2008-08-14 09:40:00,36.97,36.98,36.92,36.92,64400.0,17.4575,17.4623,17.4339,17.4339,64400.0
2008-08-14 09:45:00,36.93,36.95,36.87,36.9,72200.0,17.4386,17.4481,17.4103,17.4245,72200.0
2008-08-14 09:50:00,36.91,37.08,36.91,37.06,50700.0,17.4292,17.5095,17.4292,17.5,50700.0
2008-08-14 09:55:00,37.06,37.13,37.05,37.1,57100.0,17.5,17.5331,17.4953,17.5189,57100.0
2008-08-14 10:00:00,37.1,37.13,37.08,37.1,64000.0,17.5189,17.5331,17.5095,17.5189,64000.0
2008-08-14 10:05:00,37.1,37.12,37.08,37.08,55700.0,17.5189,17.5284,17.5095,17.5095,55700.0
2008-08-14 10:10:00,37.09,37.09,37.05,37.07,54600.0,17.5142,17.5142,17.4953,17.5048,54600.0
2008-08-14 10:15:00,37.07,37.09,37.06,37.08,23300.0,17.5048,17.5142,17.5,17.5095,23300.0
2008-08-14 10:20:00,37.08,37.08,37.0,37.01,106800.0,17.5095,17.5095,17.4717,17.4764,106800.0
2008-08-14 10:25:00,37.01,37.08,36.95,37.07,96500.0,17.4764,17.5095,17.4481,17.5048,96500.0
2008-08-14 10:30:00,37.07,37.12,37.04,37.12,51600.0,17.5048,17.5284,17.4906,17.5284,51600.0
2008-08-14 10:35:00,37.11,37.13,37.08,37.11,33600.0,17.5236,17.5331,17.5095,17.5236,33600.0
2008-08-14 10:40:00,37.1,37.12,37.08,37.11,30100.0,17.5189,17.5284,17.5095,17.5236,30100.0
2008-08-14 10:45:00,37.11,37.11,37.07,37.08,38000.0,17.5236,17.5236,17.5048,17.5095,38000.0
2008-08-14 10:50:00,37.07,37.12,37.07,37.12,53000.0,17.5048,17.5284,17.5048,17.5284,53000.0
2008-08-14 10:55:00,37.12,37.13,37.08,37.09,39600.0,17.5284,17.5331,17.5095,17.5142,39600.0
2008-08-14 11:00:00,37.08,37.09,37.06,37.07,43700.0,17.5095,17.5142,17.5,17.5048,43700.0
2008-08-14 11:05:00,37.07,37.07,37.04,37.06,60300.0,17.5048,17.5048,17.4906,17.5,60300.0
2008-08-14 11:10:00,37.06,37.09,37.06,37.06,29000.0,17.5,17.5142,17.5,17.5,29000.0
2008-08-14 11:15:00,37.05,37.06,37.01,37.02,92200.0,17.4953,17.5,17.4764,17.4811,92200.0
2008-08-14 11:20:00,37.02,37.02,36.98,36.98,30700.0,17.4811,17.4811,17.4623,17.4623,30700.0
2008-08-14 11:25:00,36.98,37.0,36.96,36.96,22400.0,17.4623,17.4717,17.4528,17.4528,22400.0
2008-08-14 11:30:00,36.97,36.97,36.95,36.95,17100.0,17.4575,17.4575,17.4481,17.4481,17100.0
2008-08-14 11:35:00,36.96,36.99,36.95,36.98,41000.0,17.4528,17.467,17.4481,17.4623,41000.0
2008-08-14 11:40:00,36.99,36.99,36.96,36.97,44100.0,17.467,17.467,17.4528,17.4575,44100.0
2008-08-14 11:45:00,36.97,36.98,36.92,36.92,30500.0,17.4575,17.4623,17.4339,17.4339,30500.0
2008-08-14 11:50:00,36.92,36.93,36.91,36.92,28300.0,17.4339,17.4386,17.4292,17.4339,28300.0
2008-08-14 11:55:00,36.92,36.97,36.91,36.96,45800.0,17.4339,17.4575,17.4292,17.4528,45800.0
2008-08-14 12:00:00,36.97,37.02,36.96,37.0,32200.0,17.4575,17.4811,17.4528,17.4717,32200.0
2008-08-14 12:05:00,37.0,37.03,37.0,37.02,21200.0,17.4717,17.4859,17.4717,17.4811,21200.0
2008-08-14 12:10:00,37.01,37.05,36.99,37.03,42400.0,17.4764,17.4953,17.467,17.4859,42400.0
2008-08-14 12:15:00,37.03,37.04,37.01,37.03,27100.0,17.4859,17.4906,17.4764,17.4859,27100.0
2008-08-14 12:20:00,37.03,37.05,37.01,37.02,23400.0,17.4859,17.4953,17.4764,17.4811,23400.0
2008-08-14 12:25:00,37.01,37.02,36.99,37.0,17700.0,17.4764,17.4811,17.467,17.4717,17700.0
2008-08-14 12:30:00,37.01,37.04,37.01,37.04,18900.0,17.4764,17.4906,17.4764,17.4906,18900.0
2008-08-14 12:35:00,37.03,37.04,37.02,37.02,28000.0,17.4859,17.4906,17.4811,17.4811,28000.0
2008-08-14 12:40:00,37.03,37.07,37.01,37.06,33200.0,17.4859,17.5048,17.4764,17.5,33200.0
2008-08-14 12:45:00,37.06,37.14,37.05,37.13,50800.0,17.5,17.5378,17.4953,17.5331,50800.0
2008-08-14 12:50:00,37.12,37.13,37.08,37.1,53200.0,17.5284,17.5331,17.5095,17.5189,53200.0
2008-08-14 12:55:00,37.11,37.11,37.08,37.09,20900.0,17.5236,17.5236,17.5095,17.5142,20900.0
2008-08-14 13:00:00,37.08,37.09,37.08,37.09,18500.0,17.5095,17.5142,17.5095,17.5142,18500.0
2008-08-14 13:05:00,37.09,37.09,37.08,37.09,14100.0,17.5142,17.5142,17.5095,17.5142,14100.0
2008-08-14 13:10:00,37.09,37.09,37.08,37.09,15300.0,17.5142,17.5142,17.5095,17.5142,15300.0
2008-08-14 13:15:00,37.09,37.09,37.07,37.08,26100.0,17.5142,17.5142,17.5048,17.5095,26100.0
2008-08-14 13:20:00,37.07,37.08,37.07,37.08,13300.0,17.5048,17.5095,17.5048,17.5095,13300.0
2008-08-14 13:25:00,37.08,37.09,37.07,37.09,18500.0,17.5095,17.5142,17.5048,17.5142,18500.0
2008-08-14 13:30:00,37.08,37.09,37.04,37.05,57600.0,17.5095,17.5142,17.4906,17.4953,57600.0
2008-08-14 13:35:00,37.05,37.06,37.04,37.04,15800.0,17.4953,17.5,17.4906,17.4906,15800.0
2008-08-14 13:40:00,37.04,37.07,37.04,37.06,32400.0,17.4906,17.5048,17.4906,17.5,32400.0
2008-08-14 13:45:00,37.05,37.09,37.05,37.08,57000.0,17.4953,17.5142,17.4953,17.5095,57000.0
2008-08-14 13:50:00,37.08,37.09,37.07,37.08,61200.0,17.5095,17.5142,17.5048,17.5095,61200.0
2008-08-14 13:55:00,37.08,37.08,37.06,37.06,24500.0,17.5095,17.5095,17.5,17.5,24500.0
2008-08-14 14:00:00,37.07,37.07,37.04,37.05,43500.0,17.5048,17.5048,17.4906,17.4953,43500.0
2008-08-14 14:05:00,37.05,37.06,37.04,37.06,44700.0,17.4953,17.5,17.4906,17.5,44700.0
2008-08-14 14:10:00,37.05,37.06,37.03,37.04,26300.0,17.4953,17.5,17.4859,17.4906,26300.0
2008-08-14 14:15:00,37.04,37.04,37.02,37.02,26700.0,17.4906,17.4906,17.4811,17.4811,26700.0
2008-08-14 14:20:00,37.03,37.03,36.97,36.97,49700.0,17.4859,17.4859,17.4575,17.4575,49700.0
2008-08-14 14:25:00,36.98,37.0,36.97,37.0,33600.0,17.4623,17.4717,17.4575,17.4717,33600.0
2008-08-14 14:30:00,36.99,37.01,36.99,37.0,26000.0,17.467,17.4764,17.467,17.4717,26000.0
2008-08-14 14:35:00,37.0,37.04,36.99,37.03,27500.0,17.4717,17.4906,17.467,17.4859,27500.0
2008-08-14 14:40:00,37.03,37.06,37.03,37.04,47100.0,17.4859,17.5,17.4859,17.4906,47100.0
2008-08-14 14:45:00,37.04,37.04,37.01,37.02,48800.0,17.4906,17.4906,17.4764,17.4811,48800.0
2008-08-14 14:50:00,37.02,37.04,37.01,37.04,46300.0,17.4811,17.4906,17.4764,17.4906,46300.0
2008-08-14 14:55:00,37.04,37.04,37.03,37.04,24500.0,17.4906,17.4906,17.4859,17.4906,24500.0
2008-08-14 15:00:00,37.03,37.03,36.97,36.98,77500.0,17.4859,17.4859,17.4575,17.4623,77500.0
2008-08-14 15:05:00,36.98,37.05,36.98,37.0,152600.0,17.4623,17.4953,17.4623,17.4717,152600.0
2008-08-14 15:10:00,36.99,37.04,36.99,37.03,41900.0,17.467,17.4906,17.467,17.4859,41900.0
2008-08-14 15:15:00,37.04,37.04,37.02,37.03,45300.0,17.4906,17.4906,17.4811,17.4859,45300.0
2008-08-14 15:20:00,37.03,37.04,37.02,37.03,45600.0,17.4859,17.4906,17.4811,17.4859,45600.0
2008-08-14 15:25:00,37.04,37.04,37.02,37.03,56500.0,17.4906,17.4906,17.4811,17.4859,56500.0
2008-08-14 15:30:00,37.03,37.05,37.01,37.01,86400.0,17.4859,17.4953,17.4764,17.4764,86400.0
2008-08-14 15:35:00,37.01,37.06,37.01,37.05,83400.0,17.4764,17.5,17.4764,17.4953,83400.0
2008-08-14 15:40:00,37.05,37.07,37.02,37.06,168300.0,17.4953,17.5048,17.4811,17.5,168300.0
2008-08-14 15:45:00,37.06,37.07,37.01,37.01,139800.0,17.5,17.5048,17.4764,17.4764,139800.0
2008-08-14 15:50:00,37.01,37.02,36.96,36.99,181300.0,17.4764,17.4811,17.4528,17.467,181300.0
2008-08-14 15:55:00,36.99,37.02,36.98,37.01,94600.0,17.467,17.4811,17.4623,17.4764,94600.0
2008-08-15 09:30:00,37.11,37.4,37.1,37.23,587600.0,17.5236,17.6606,17.5189,17.5803,587600.0
2008-08-15 09:35:00,37.27,37.27,37.03,37.07,37500.0,17.5992,17.5992,17.4859,17.5048,37500.0
2008-08-15 09:40:00,37.07,37.1,37.03,37.1,43600.0,17.5048,17.5189,17.4859,17.5189,43600.0
2008-08-15 09:45:00,37.1,37.17,37.1,37.17,31600.0,17.5189,17.552,17.5189,17.552,31600.0
2008-08-15 09:50:00,37.16,37.34,37.16,37.25,65900.0,17.5473,17.6322,17.5473,17.5897,65900.0
2008-08-15 09:55:00,37.26,37.27,37.22,37.24,89900.0,17.5945,17.5992,17.5756,17.585,89900.0
2008-08-15 10:00:00,37.24,37.26,37.21,37.22,106000.0,17.585,17.5945,17.5709,17.5756,106000.0
2008-08-15 10:05:00,37.22,37.34,37.22,37.29,93200.0,17.5756,17.6322,17.5756,17.6086,93200.0
2008-08-15 10:10:00,37.29,37.3,37.25,37.26,44000.0,17.6086,17.6134,17.5897,17.5945,44000.0
2008-08-15 10:15:00,37.26,37.27,37.22,37.26,53900.0,17.5945,17.5992,17.5756,17.5945,53900.0
2008-08-15 10:20:00,37.26,37.27,37.18,37.18,71600.0,17.5945,17.5992,17.5567,17.5567,71600.0
2008-08-15 10:25:00,37.18,37.24,37.16,37.22,70700.0,17.5567,17.585,17.5473,17.5756,70700.0
2008-08-15 10:30:00,37.23,37.25,37.21,37.24,32700.0,17.5803,17.5897,17.5709,17.585,32700.0
2008-08-15 10:35:00,37.24,37.3,37.24,37.28,52300.0,17.585,17.6134,17.585,17.6039,52300.0
2008-08-15 10:40:00,37.29,37.38,37.28,37.37,62400.0,17.6086,17.6511,17.6039,17.6464,62400.0
2008-08-15 10:45:00,37.38,37.47,37.37,37.47,66300.0,17.6511,17.6936,17.6464,17.6936,66300.0
2008-08-15 10:50:00,37.47,37.5,37.45,37.49,112100.0,17.6936,17.7078,17.6842,17.7031,112100.0
2008-08-15 10:55:00,37.5,37.58,37.49,37.58,76500.0,17.7078,17.7456,17.7031,17.7456,76500.0
2008-08-15 11:00:00,37.58,37.58,37.54,37.55,61700.0,17.7456,17.7456,17.7267,17.7314,61700.0
2008-08-15 11:05:00,37.55,37.56,37.36,37.45,161300.0,17.7314,17.7361,17.6417,17.6842,161300.0
2008-08-15 11:10:00,37.45,37.48,37.39,37.4,71000.0,17.6842,17.6984,17.6559,17.6606,71000.0
2008-08-15 11:15:00,37.4,37.44,37.37,37.42,65400.0,17.6606,17.6795,17.6464,17.67,65400.0
2008-08-15 11:20:00,37.41,37.42,37.37,37.42,44600.0,17.6653,17.67,17.6464,17.67,44600.0
2008-08-15 11:25:00,37.42,37.42,37.4,37.41,14800.0,17.67,17.67,17.6606,17.6653,14800.0
2008-08-15 11:30:00,37.41,37.48,37.4,37.48,74200.0,17.6653,17.6984,17.6606,17.6984,74200.0
2008-08-15 11:35:00,37.47,37.47,37.41,37.42,28800.0,17.6936,17.6936,17.6653,17.67,28800.0
2008-08-15 11:40:00,37.41,37.47,37.41,37.44,65300.0,17.6653,17.6936,17.6653,17.6795,65300.0
2008-08-15 11:45:00,37.45,37.45,37.37,37.4,35700.0,17.6842,17.6842,17.6464,17.6606,35700.0
2008-08-15 11:50:00,37.4,37.44,37.38,37.42,39100.0,17.6606,17.6795,17.6511,17.67,39100.0
2008-08-15 11:55:00,37.41,37.42,37.36,37.36,29700.0,17.6653,17.67,17.6417,17.6417,29700.0
2008-08-15 12:00:00,37.37,37.39,37.36,37.37,19300.0,17.6464,17.6559,17.6417,17.6464,19300.0
2008-08-15 12:05:00,37.37,37.37,37.29,37.32,43300.0,17.6464,17.6464,17.6086,17.6228,43300.0
2008-08-15 12:10:00,37.32,37.32,37.29,37.3,8900.0,17.6228,17.6228,17.6086,17.6134,8900.0
2008-08-15 12:15:00,37.3,37.33,37.29,37.29,15500.0,17.6134,17.6275,17.6086,17.6086,15500.0
2008-08-15 12:20:00,37.3,37.32,37.28,37.31,24700.0,17.6134,17.6228,17.6039,17.6181,24700.0
2008-08-15 12:25:00,37.3,37.3,37.28,37.29,11800.0,17.6134,17.6134,17.6039,17.6086,11800.0
2008-08-15 12:30:00,37.28,37.3,37.27,37.27,33500.0,17.6039,17.6134,17.5992,17.5992,33500.0
2008-08-15 12:35:00,37.27,37.3,37.27,37.29,29100.0,17.5992,17.6134,17.5992,17.6086,29100.0
2008-08-15 12:40:00,37.29,37.3,37.28,37.3,23200.0,17.6086,17.6134,17.6039,17.6134,23200.0
2008-08-15 12:45:00,37.3,37.33,37.29,37.33,25400.0,17.6134,17.6275,17.6086,17.6275,25400.0
2008-08-15 12:50:00,37.32,37.33,37.31,37.33,23400.0,17.6228,17.6275,17.6181,17.6275,23400.0
2008-08-15 12:55:00,37.32,37.33,37.3,37.31,19100.0,17.6228,17.6275,17.6134,17.6181,19100.0
2008-08-15 13:00:00,37.31,37.35,37.29,37.29,34600.0,17.6181,17.637,17.6086,17.6086,34600.0
2008-08-15 13:05:00,37.3,37.3,37.26,37.26,17500.0,17.6134,17.6134,17.5945,17.5945,17500.0
2008-08-15 13:10:00,37.26,37.31,37.25,37.28,46600.0,17.5945,17.6181,17.5897,17.6039,46600.0
2008-08-15 13:15:00,37.28,37.28,37.25,37.27,47700.0,17.6039,17.6039,17.5897,17.5992,47700.0
2008-08-15 13:20:00,37.27,37.28,37.25,37.25,19600.0,17.5992,17.6039,17.5897,17.5897,19600.0
2008-08-15 13:25:00,37.26,37.27,37.24,37.26,35100.0,17.5945,17.5992,17.585,17.5945,35100.0
2008-08-15 13:30:00,37.27,37.28,37.25,37.27,30400.0,17.5992,17.6039,17.5897,17.5992,30400.0
2008-08-15 13:35:00,37.26,37.27,37.26,37.26,13500.0,17.5945,17.5992,17.5945,17.5945,13500.0
2008-08-15 13:40:00,37.25,37.27,37.22,37.26,91500.0,17.5897,17.5992,17.5756,17.5945,91500.0
2008-08-15 13:45:00,37.27,37.29,37.26,37.28,19800.0,17.5992,17.6086,17.5945,17.6039,19800.0
2008-08-15 13:50:00,37.28,37.3,37.28,37.29,13200.0,17.6039,17.6134,17.6039,17.6086,13200.0
2008-08-15 13:55:00,37.3,37.32,37.28,37.32,33600.0,17.6134,17.6228,17.6039,17.6228,33600.0
2008-08-15 14:00:00,37.31,37.33,37.31,37.32,26200.0,17.6181,17.6275,17.6181,17.6228,26200.0
2008-08-15 14:05:00,37.32,37.35,37.32,37.33,28800.0,17.6228,17.637,17.6228,17.6275,28800.0
2008-08-15 14:10:00,37.33,37.35,37.29,37.33,76700.0,17.6275,17.637,17.6086,17.6275,76700.0
2008-08-15 14:15:00,37.34,37.35,37.32,37.33,26300.0,17.6322,17.637,17.6228,17.6275,26300.0
2008-08-15 14:20:00,37.34,37.34,37.31,37.32,19500.0,17.6322,17.6322,17.6181,17.6228,19500.0
2008-08-15 14:25:00,37.32,37.37,37.32,37.34,51700.0,17.6228,17.6464,17.6228,17.6322,51700.0
2008-08-15 14:30:00,37.34,37.38,37.33,37.34,28000.0,17.6322,17.6511,17.6275,17.6322,28000.0
2008-08-15 14:35:00,37.34,37.36,37.32,37.35,38500.0,17.6322,17.6417,17.6228,17.637,38500.0
2008-08-15 14:40:00,37.35,37.37,37.34,37.37,29500.0,17.637,17.6464,17.6322,17.6464,29500.0
2008-08-15 14:45:00,37.37,37.37,37.35,37.37,27700.0,17.6464,17.6464,17.637,17.6464,27700.0
2008-08-15 14:50:00,37.37,37.38,37.35,37.37,33600.0,17.6464,17.6511,17.637,17.6464,33600.0
2008-08-15 14:55:00,37.36,37.4,37.35,37.39,51200.0,17.6417,17.6606,17.637,17.6559,51200.0
2008-08-15 15:00:00,37.39,37.41,37.38,37.39,19200.0,17.6559,17.6653,17.6511,17.6559,19200.0
2008-08-15 15:05:00,37.38,37.4,37.35,37.39,47800.0,17.6511,17.6606,17.637,17.6559,47800.0
2008-08-15 15:10:00,37.39,37.43,37.38,37.4,33300.0,17.6559,17.6747,17.6511,17.6606,33300.0
2008-08-15 15:15:00,37.4,37.43,37.4,37.4,29700.0,17.6606,17.6747,17.6606,17.6606,29700.0
2008-08-15 15:20:00,37.4,37.45,37.39,37.42,70600.0,17.6606,17.6842,17.6559,17.67,70600.0
2008-08-15 15:25:00,37.43,37.45,37.39,37.42,118900.0,17.6747,17.6842,17.6559,17.67,118900.0
2008-08-15 15:30:00,37.42,37.44,37.42,37.42,20500.0,17.67,17.6795,17.67,17.67,20500.0
2008-08-15 15:35:00,37.42,37.44,37.4,37.4,35400.0,17.67,17.6795,17.6606,17.6606,35400.0
2008-08-15 15:40:00,37.41,37.42,37.4,37.41,44200.0,17.6653,17.67,17.6606,17.6653,44200.0
2008-08-15 15:45:00,37.41,37.42,37.4,37.4,59600.0,17.6653,17.67,17.6606,17.6606,59600.0
2008-08-15 15:50:00,37.41,37.42,37.4,37.41,61200.0,17.6653,17.67,17.6606,17.6653,61200.0
2008-08-15 15:55:00,37.42,37.42,37.39,37.4,92100.0,17.67,17.67,17.6559,17.6606,92100.0
2008-08-18 09:30:00,37.46,37.46,37.4,37.44,65800.0,17.6889,17.6889,17.6606,17.6795,65800.0
2008-08-18 09:35:00,37.45,37.56,37.44,37.48,33700.0,17.6842,17.7361,17.6795,17.6984,33700.0
2008-08-18 09:40:00,37.52,37.59,37.48,37.55,37500.0,17.7172,17.7503,17.6984,17.7314,37500.0
2008-08-18 09:45:00,37.56,37.57,37.47,37.48,45300.0,17.7361,17.7409,17.6936,17.6984,45300.0
2008-08-18 09:50:00,37.47,37.53,37.43,37.53,51100.0,17.6936,17.722,17.6747,17.722,51100.0
2008-08-18 09:55:00,37.53,37.58,37.53,37.57,40800.0,17.722,17.7456,17.722,17.7409,40800.0
2008-08-18 10:00:00,37.57,37.59,37.51,37.57,35900.0,17.7409,17.7503,17.7125,17.7409,35900.0
2008-08-18 10:05:00,37.57,37.58,37.55,37.58,29200.0,17.7409,17.7456,17.7314,17.7456,29200.0
2008-08-18 10:10:00,37.57,37.6,37.56,37.6,52200.0,17.7409,17.755,17.7361,17.755,52200.0
2008-08-18 10:15:00,37.6,37.6,37.59,37.6,17200.0,17.755,17.755,17.7503,17.755,17200.0
2008-08-18 10:20:00,37.59,37.69,37.59,37.67,53200.0,17.7503,17.7975,17.7503,17.7881,53200.0
2008-08-18 10:25:00,37.67,37.73,37.66,37.71,70900.0,17.7881,17.8164,17.7834,17.807,70900.0
2008-08-18 10:30:00,37.71,37.71,37.64,37.69,43500.0,17.807,17.807,17.7739,17.7975,43500.0
2008-08-18 10:35:00,37.69,37.71,37.66,37.66,40000.0,17.7975,17.807,17.7834,17.7834,40000.0
2008-08-18 10:40:00,37.66,37.73,37.66,37.71,21400.0,17.7834,17.8164,17.7834,17.807,21400.0
2008-08-18 10:45:00,37.71,37.72,37.69,37.69,22400.0,17.807,17.8117,17.7975,17.7975,22400.0
2008-08-18 10:50:00,37.7,37.73,37.67,37.67,31900.0,17.8022,17.8164,17.7881,17.7881,31900.0
2008-08-18 10:55:00,37.68,37.68,37.6,37.62,37400.0,17.7928,17.7928,17.755,17.7645,37400.0
2008-08-18 11:00:00,37.61,37.67,37.6,37.62,33900.0,17.7597,17.7881,17.755,17.7645,33900.0
2008-08-18 11:05:00,37.63,37.65,37.62,37.63,28200.0,17.7692,17.7786,17.7645,17.7692,28200.0
2008-08-18 11:10:00,37.63,37.67,37.63,37.65,25600.0,17.7692,17.7881,17.7692,17.7786,25600.0
2008-08-18 11:15:00,37.66,37.68,37.64,37.67,28400.0,17.7834,17.7928,17.7739,17.7881,28400.0
2008-08-18 11:20:00,37.68,37.69,37.67,37.68,11100.0,17.7928,17.7975,17.7881,17.7928,11100.0
2008-08-18 11:25:00,37.68,37.69,37.65,37.67,26600.0,17.7928,17.7975,17.7786,17.7881,26600.0
2008-08-18 11:30:00,37.67,37.67,37.66,37.67,5600.0,17.7881,17.7881,17.7834,17.7881,5600.0
2008-08-18 11:35:00,37.66,37.68,37.66,37.68,40600.0,17.7834,17.7928,17.7834,17.7928,40600.0
2008-08-18 11:40:00,37.67,37.68,37.66,37.67,11800.0,17.7881,17.7928,17.7834,17.7881,11800.0
2008-08-18 11:45:00,37.67,37.71,37.66,37.7,38900.0,17.7881,17.807,17.7834,17.8022,38900.0
2008-08-18 11:50:00,37.7,37.73,37.7,37.71,26900.0,17.8022,17.8164,17.8022,17.807,26900.0
2008-08-18 11:55:00,37.71,37.71,37.63,37.65,66500.0,17.807,17.807,17.7692,17.7786,66500.0
2008-08-18 12:00:00,37.65,37.66,37.57,37.6,92400.0,17.7786,17.7834,17.7409,17.755,92400.0
2008-08-18 12:05:00,37.6,37.65,37.6,37.65,39400.0,17.755,17.7786,17.755,17.7786,39400.0
2008-08-18 12:10:00,37.65,37.7,37.64,37.69,27500.0,17.7786,17.8022,17.7739,17.7975,27500.0
2008-08-18 12:15:00,37.7,37.75,37.69,37.74,44700.0,17.8022,17.8259,17.7975,17.8211,44700.0
2008-08-18 12:20:00,37.74,37.75,37.73,37.75,43600.0,17.8211,17.8259,17.8164,17.8259,43600.0
2008-08-18 12:25:00,37.74,37.78,37.73,37.77,22800.0,17.8211,17.84,17.8164,17.8353,22800.0
2008-08-18 12:30:00,37.78,37.8,37.77,37.77,21100.0,17.84,17.8495,17.8353,17.8353,21100.0
2008-08-18 12:35:00,37.79,37.81,37.78,37.8,46400.0,17.8447,17.8542,17.84,17.8495,46400.0
2008-08-18 12:40:00,37.8,37.81,37.71,37.75,31600.0,17.8495,17.8542,17.807,17.8259,31600.0
2008-08-18 12:45:00,37.74,37.76,37.72,37.76,20800.0,17.8211,17.8306,17.8117,17.8306,20800.0
2008-08-18 12:50:00,37.75,37.75,37.71,37.72,13700.0,17.8259,17.8259,17.807,17.8117,13700.0
2008-08-18 12:55:00,37.71,37.71,37.68,37.71,17700.0,17.807,17.807,17.7928,17.807,17700.0
2008-08-18 13:00:00,37.7,37.72,37.69,37.7,10800.0,17.8022,17.8117,17.7975,17.8022,10800.0
2008-08-18 13:05:00,37.7,37.72,37.7,37.7,17400.0,17.8022,17.8117,17.8022,17.8022,17400.0
2008-08-18 13:10:00,37.7,37.7,37.59,37.59,40400.0,17.8022,17.8022,17.7503,17.7503,40400.0
2008-08-18 13:15:00,37.59,37.63,37.56,37.6,19600.0,17.7503,17.7692,17.7361,17.755,19600.0
2008-08-18 13:20:00,37.6,37.62,37.58,37.62,14800.0,17.755,17.7645,17.7456,17.7645,14800.0
2008-08-18 13:25:00,37.62,37.66,37.59,37.6,18200.0,17.7645,17.7834,17.7503,17.755,18200.0
2008-08-18 13:30:00,37.6,37.61,37.57,37.58,19800.0,17.755,17.7597,17.7409,17.7456,19800.0
2008-08-18 13:35:00,37.58,37.59,37.57,37.58,21400.0,17.7456,17.7503,17.7409,17.7456,21400.0
2008-08-18 13:40:00,37.58,37.61,37.58,37.6,18800.0,17.7456,17.7597,17.7456,17.755,18800.0
2008-08-18 13:45:00,37.61,37.61,37.58,37.59,32800.0,17.7597,17.7597,17.7456,17.7503,32800.0
2008-08-18 13:50:00,37.58,37.6,37.58,37.59,25100.0,17.7456,17.755,17.7456,17.7503,25100.0
2008-08-18 13:55:00,37.59,37.6,37.57,37.58,72300.0,17.7503,17.755,17.7409,17.7456,72300.0
2008-08-18 14:00:00,37.58,37.62,37.57,37.57,75100.0,17.7456,17.7645,17.7409,17.7409,75100.0
2008-08-18 14:05:00,37.57,37.58,37.54,37.56,14800.0,17.7409,17.7456,17.7267,17.7361,14800.0
2008-08-18 14:10:00,37.55,37.6,37.54,37.59,28400.0,17.7314,17.755,17.7267,17.7503,28400.0
2008-08-18 14:15:00,37.59,37.6,37.53,37.55,33800.0,17.7503,17.755,17.722,17.7314,33800.0
2008-08-18 14:20:00,37.55,37.57,37.52,37.53,25500.0,17.7314,17.7409,17.7172,17.722,25500.0
2008-08-18 14:25:00,37.53,37.57,37.52,37.56,102500.0,17.722,17.7409,17.7172,17.7361,102500.0
2008-08-18 14:30:00,37.56,37.56,37.53,37.54,30800.0,17.7361,17.7361,17.722,17.7267,30800.0
2008-08-18 14:35:00,37.55,37.58,37.54,37.57,21600.0,17.7314,17.7456,17.7267,17.7409,21600.0
2008-08-18 14:40:00,37.56,37.57,37.55,37.56,28600.0,17.7361,17.7409,17.7314,17.7361,28600.0
2008-08-18 14:45:00,37.56,37.63,37.56,37.62,24600.0,17.7361,17.7692,17.7361,17.7645,24600.0
2008-08-18 14:50:00,37.62,37.64,37.62,37.64,27700.0,17.7645,17.7739,17.7645,17.7739,27700.0
2008-08-18 14:55:00,37.63,37.64,37.63,37.64,15900.0,17.7692,17.7739,17.7692,17.7739,15900.0
2008-08-18 15:00:00,37.63,37.64,37.56,37.58,37400.0,17.7692,17.7739,17.7361,17.7456,37400.0
2008-08-18 15:05:00,37.58,37.6,37.57,37.59,33500.0,17.7456,17.755,17.7409,17.7503,33500.0
2008-08-18 15:10:00,37.59,37.61,37.58,37.6,14000.0,17.7503,17.7597,17.7456,17.755,14000.0
2008-08-18 15:15:00,37.61,37.64,37.59,37.6,106700.0,17.7597,17.7739,17.7503,17.755,106700.0
2008-08-18 15:20:00,37.61,37.62,37.56,37.62,44900.0,17.7597,17.7645,17.7361,17.7645,44900.0
2008-08-18 15:25:00,37.62,37.66,37.62,37.64,29500.0,17.7645,17.7834,17.7645,17.7739,29500.0
2008-08-18 15:30:00,37.65,37.65,37.61,37.62,51300.0,17.7786,17.7786,17.7597,17.7645,51300.0
2008-08-18 15:35:00,37.62,37.67,37.61,37.67,38900.0,17.7645,17.7881,17.7597,17.7881,38900.0
2008-08-18 15:40:00,37.66,37.67,37.58,37.59,78800.0,17.7834,17.7881,17.7456,17.7503,78800.0
2008-08-18 15:45:00,37.6,37.6,37.54,37.57,50700.0,17.755,17.755,17.7267,17.7409,50700.0
2008-08-18 15:50:00,37.56,37.61,37.54,37.59,103200.0,17.7361,17.7597,17.7267,17.7503,103200.0
2008-08-18 15:55:00,37.59,37.65,37.59,37.65,101700.0,17.7503,17.7786,17.7503,17.7786,101700.0
2008-08-19 09:30:00,37.42,37.64,37.42,37.63,59500.0,17.67,17.7739,17.67,17.7692,59500.0
2008-08-19 09:35:00,37.64,37.65,37.49,37.52,31300.0,17.7739,17.7786,17.7031,17.7172,31300.0
2008-08-19 09:40:00,37.53,37.6,37.49,37.58,23000.0,17.722,17.755,17.7031,17.7456,23000.0
2008-08-19 09:45:00,37.58,37.73,37.58,37.69,48300.0,17.7456,17.8164,17.7456,17.7975,48300.0
2008-08-19 09:50:00,37.71,37.74,37.67,37.7,34200.0,17.807,17.8211,17.7881,17.8022,34200.0
2008-08-19 09:55:00,37.7,37.7,37.52,37.58,34400.0,17.8022,17.8022,17.7172,17.7456,34400.0
2008-08-19 10:00:00,37.58,37.61,37.57,37.58,24500.0,17.7456,17.7597,17.7409,17.7456,24500.0
2008-08-19 10:05:00,37.58,37.59,37.53,37.54,32200.0,17.7456,17.7503,17.722,17.7267,32200.0
2008-08-19 10:10:00,37.54,37.54,37.51,37.53,24400.0,17.7267,17.7267,17.7125,17.722,24400.0
2008-08-19 10:15:00,37.52,37.55,37.5,37.54,33600.0,17.7172,17.7314,17.7078,17.7267,33600.0
2008-08-19 10:20:00,37.54,37.58,37.52,37.54,40200.0,17.7267,17.7456,17.7172,17.7267,40200.0
2008-08-19 10:25:00,37.55,37.6,37.55,37.58,29100.0,17.7314,17.755,17.7314,17.7456,29100.0
2008-08-19 10:30:00,37.58,37.63,37.58,37.61,24100.0,17.7456,17.7692,17.7456,17.7597,24100.0
2008-08-19 10:35:00,37.6,37.62,37.6,37.62,27800.0,17.755,17.7645,17.755,17.7645,27800.0
2008-08-19 10:40:00,37.62,37.63,37.6,37.61,44100.0,17.7645,17.7692,17.755,17.7597,44100.0
2008-08-19 10:45:00,37.61,37.62,37.61,37.61,31500.0,17.7597,17.7645,17.7597,17.7597,31500.0
2008-08-19 10:50:00,37.61,37.62,37.61,37.61,38100.0,17.7597,17.7645,17.7597,17.7597,38100.0
2008-08-19 10:55:00,37.61,37.62,37.61,37.62,24100.0,17.7597,17.7645,17.7597,17.7645,24100.0
2008-08-19 11:00:00,37.61,37.62,37.61,37.62,31100.0,17.7597,17.7645,17.7597,17.7645,31100.0
2008-08-19 11:05:00,37.61,37.61,37.52,37.54,42100.0,17.7597,17.7597,17.7172,17.7267,42100.0
2008-08-19 11:10:00,37.54,37.57,37.53,37.56,23100.0,17.7267,17.7409,17.722,17.7361,23100.0
2008-08-19 11:15:00,37.56,37.6,37.51,37.52,91700.0,17.7361,17.755,17.7125,17.7172,91700.0
2008-08-19 11:20:00,37.52,37.53,37.51,37.52,21300.0,17.7172,17.722,17.7125,17.7172,21300.0
2008-08-19 11:25:00,37.53,37.58,37.52,37.56,30200.0,17.722,17.7456,17.7172,17.7361,30200.0
2008-08-19 11:30:00,37.56,37.58,37.55,37.58,16000.0,17.7361,17.7456,17.7314,17.7456,16000.0
2008-08-19 11:35:00,37.58,37.59,37.5,37.5,34800.0,17.7456,17.7503,17.7078,17.7078,34800.0
2008-08-19 11:40:00,37.51,37.55,37.51,37.52,14600.0,17.7125,17.7314,17.7125,17.7172,14600.0
2008-08-19 11:45:00,37.52,37.53,37.5,37.53,19500.0,17.7172,17.722,17.7078,17.722,19500.0
2008-08-19 11:50:00,37.52,37.52,37.48,37.49,28500.0,17.7172,17.7172,17.6984,17.7031,28500.0
2008-08-19 11:55:00,37.48,37.49,37.43,37.44,51700.0,17.6984,17.7031,17.6747,17.6795,51700.0
2008-08-19 12:00:00,37.46,37.58,37.45,37.57,58700.0,17.6889,17.7456,17.6842,17.7409,58700.0
2008-08-19 12:05:00,37.58,37.59,37.57,37.59,24400.0,17.7456,17.7503,17.7409,17.7503,24400.0
2008-08-19 12:10:00,37.59,37.61,37.58,37.61,20800.0,17.7503,17.7597,17.7456,17.7597,20800.0
2008-08-19 12:15:00,37.61,37.61,37.56,37.61,33300.0,17.7597,17.7597,17.7361,17.7597,33300.0
2008-08-19 12:20:00,37.6,37.61,37.6,37.6,7200.0,17.755,17.7597,17.755,17.755,7200.0
2008-08-19 12:25:00,37.61,37.62,37.58,37.6,29000.0,17.7597,17.7645,17.7456,17.755,29000.0
2008-08-19 12:30:00,37.6,37.6,37.58,37.58,14400.0,17.755,17.755,17.7456,17.7456,14400.0
2008-08-19 12:35:00,37.58,37.59,37.56,37.59,38800.0,17.7456,17.7503,17.7361,17.7503,38800.0
2008-08-19 12:40:00,37.59,37.59,37.55,37.57,57800.0,17.7503,17.7503,17.7314,17.7409,57800.0
2008-08-19 12:45:00,37.57,37.58,37.56,37.57,13300.0,17.7409,17.7456,17.7361,17.7409,13300.0
2008-08-19 12:50:00,37.57,37.57,37.56,37.56,10200.0,17.7409,17.7409,17.7361,17.7361,10200.0
2008-08-19 12:55:00,37.57,37.58,37.56,37.57,22500.0,17.7409,17.7456,17.7361,17.7409,22500.0
2008-08-19 13:00:00,37.58,37.58,37.57,37.57,9700.0,17.7456,17.7456,17.7409,17.7409,9700.0
2008-08-19 13:05:00,37.58,37.59,37.56,37.56,28400.0,17.7456,17.7503,17.7361,17.7361,28400.0
2008-08-19 13:10:00,37.56,37.6,37.56,37.6,18800.0,17.7361,17.755,17.7361,17.755,18800.0
2008-08-19 13:15:00,37.6,37.6,37.57,37.57,13700.0,17.755,17.755,17.7409,17.7409,13700.0
2008-08-19 13:20:00,37.57,37.58,37.56,37.58,12700.0,17.7409,17.7456,17.7361,17.7456,12700.0
2008-08-19 13:25:00,37.58,37.58,37.57,37.58,4300.0,17.7456,17.7456,17.7409,17.7456,4300.0
2008-08-19 13:30:00,37.58,37.61,37.57,37.61,29400.0,17.7456,17.7597,17.7409,17.7597,29400.0
2008-08-19 13:35:00,37.61,37.61,37.6,37.61,10900.0,17.7597,17.7597,17.755,17.7597,10900.0
2008-08-19 13:40:00,37.61,37.62,37.6,37.61,35100.0,17.7597,17.7645,17.755,17.7597,35100.0
2008-08-19 13:45:00,37.61,37.61,37.6,37.61,15400.0,17.7597,17.7597,17.755,17.7597,15400.0
2008-08-19 13:50:00,37.61,37.61,37.59,37.6,15500.0,17.7597,17.7597,17.7503,17.755,15500.0
2008-08-19 13:55:00,37.6,37.6,37.55,37.59,27000.0,17.755,17.755,17.7314,17.7503,27000.0
2008-08-19 14:00:00,37.59,37.6,37.57,37.58,27200.0,17.7503,17.755,17.7409,17.7456,27200.0
2008-08-19 14:05:00,37.57,37.58,37.53,37.56,23000.0,17.7409,17.7456,17.722,17.7361,23000.0
2008-08-19 14:10:00,37.57,37.57,37.55,37.55,17600.0,17.7409,17.7409,17.7314,17.7314,17600.0
2008-08-19 14:15:00,37.55,37.56,37.53,37.54,20500.0,17.7314,17.7361,17.722,17.7267,20500.0
2008-08-19 14:20:00,37.54,37.56,37.52,37.53,17300.0,17.7267,17.7361,17.7172,17.722,17300.0
2008-08-19 14:25:00,37.54,37.54,37.51,37.52,21000.0,17.7267,17.7267,17.7125,17.7172,21000.0
2008-08-19 14:30:00,37.52,37.53,37.5,37.51,60900.0,17.7172,17.722,17.7078,17.7125,60900.0
2008-08-19 14:35:00,37.52,37.52,37.47,37.49,31100.0,17.7172,17.7172,17.6936,17.7031,31100.0
2008-08-19 14:40:00,37.5,37.5,37.47,37.49,25300.0,17.7078,17.7078,17.6936,17.7031,25300.0
2008-08-19 14:45:00,37.48,37.5,37.47,37.48,40500.0,17.6984,17.7078,17.6936,17.6984,40500.0
2008-08-19 14:50:00,37.49,37.51,37.48,37.48,49000.0,17.7031,17.7125,17.6984,17.6984,49000.0
2008-08-19 14:55:00,37.49,37.51,37.47,37.5,28500.0,17.7031,17.7125,17.6936,17.7078,28500.0
2008-08-19 15:00:00,37.5,37.51,37.46,37.46,42700.0,17.7078,17.7125,17.6889,17.6889,42700.0
2008-08-19 15:05:00,37.46,37.49,37.46,37.47,35400.0,17.6889,17.7031,17.6889,17.6936,35400.0
2008-08-19 15:10:00,37.48,37.49,37.47,37.48,32200.0,17.6984,17.7031,17.6936,17.6984,32200.0
2008-08-19 15:15:00,37.49,37.49,37.46,37.46,30300.0,17.7031,17.7031,17.6889,17.6889,30300.0
2008-08-19 15:20:00,37.47,37.58,37.46,37.56,83800.0,17.6936,17.7456,17.6889,17.7361,83800.0
2008-08-19 15:25:00,37.56,37.57,37.54,37.55,31300.0,17.7361,17.7409,17.7267,17.7314,31300.0
2008-08-19 15:30:00,37.54,37.55,37.47,37.47,38700.0,17.7267,17.7314,17.6936,17.6936,38700.0
2008-08-19 15:35:00,37.47,37.49,37.46,37.48,47900.0,17.6936,17.7031,17.6889,17.6984,47900.0
2008-08-19 15:40:00,37.48,37.54,37.47,37.53,166100.0,17.6984,17.7267,17.6936,17.722,166100.0
2008-08-19 15:45:00,37.53,37.54,37.51,37.51,38600.0,17.722,17.7267,17.7125,17.7125,38600.0
2008-08-19 15:50:00,37.52,37.53,37.49,37.49,70300.0,17.7172,17.722,17.7031,17.7031,70300.0
2008-08-19 15:55:00,37.49,37.5,37.46,37.48,99700.0,17.7031,17.7078,17.6889,17.6984,99700.0
2008-08-20 09:30:00,37.48,37.48,37.16,37.17,118100.0,17.6984,17.6984,17.5473,17.552,118100.0
2008-08-20 09:35:00,37.19,37.35,37.19,37.3,25600.0,17.5614,17.637,17.5614,17.6134,25600.0
2008-08-20 09:40:00,37.3,37.41,37.27,37.41,34800.0,17.6134,17.6653,17.5992,17.6653,34800.0
2008-08-20 09:45:00,37.42,37.47,37.4,37.46,41300.0,17.67,17.6936,17.6606,17.6889,41300.0
2008-08-20 09:50:00,37.47,37.47,37.4,37.42,36800.0,17.6936,17.6936,17.6606,17.67,36800.0
2008-08-20 09:55:00,37.42,37.45,37.4,37.43,36800.0,17.67,17.6842,17.6606,17.6747,36800.0
2008-08-20 10:00:00,37.42,37.42,37.33,37.36,50100.0,17.67,17.67,17.6275,17.6417,50100.0
2008-08-20 10:05:00,37.36,37.37,37.34,37.36,51800.0,17.6417,17.6464,17.6322,17.6417,51800.0
2008-08-20 10:10:00,37.37,37.45,37.36,37.43,58600.0,17.6464,17.6842,17.6417,17.6747,58600.0
2008-08-20 10:15:00,37.42,37.48,37.42,37.46,65900.0,17.67,17.6984,17.67,17.6889,65900.0
2008-08-20 10:20:00,37.46,37.48,37.44,37.48,54700.0,17.6889,17.6984,17.6795,17.6984,54700.0
2008-08-20 10:25:00,37.47,37.47,37.43,37.45,46400.0,17.6936,17.6936,17.6747,17.6842,46400.0
2008-08-20 10:30:00,37.45,37.49,37.44,37.48,29400.0,17.6842,17.7031,17.6795,17.6984,29400.0
2008-08-20 10:35:00,37.48,37.52,37.37,37.38,121200.0,17.6984,17.7172,17.6464,17.6511,121200.0
2008-08-20 10:40:00,37.38,37.52,37.37,37.5,70600.0,17.6511,17.7172,17.6464,17.7078,70600.0
2008-08-20 10:45:00,37.51,37.51,37.49,37.51,29900.0,17.7125,17.7125,17.7031,17.7125,29900.0
2008-08-20 10:50:00,37.51,37.51,37.44,37.44,36700.0,17.7125,17.7125,17.6795,17.6795,36700.0
2008-08-20 10:55:00,37.44,37.46,37.42,37.44,35400.0,17.6795,17.6889,17.67,17.6795,35400.0
2008-08-20 11:00:00,37.44,37.46,37.43,37.43,40900.0,17.6795,17.6889,17.6747,17.6747,40900.0
2008-08-20 11:05:00,37.44,37.51,37.43,37.5,39300.0,17.6795,17.7125,17.6747,17.7078,39300.0
2008-08-20 11:10:00,37.51,37.53,37.49,37.49,35700.0,17.7125,17.722,17.7031,17.7031,35700.0
2008-08-20 11:15:00,37.5,37.51,37.47,37.49,38000.0,17.7078,17.7125,17.6936,17.7031,38000.0
2008-08-20 11:20:00,37.49,37.55,37.48,37.55,24600.0,17.7031,17.7314,17.6984,17.7314,24600.0
2008-08-20 11:25:00,37.55,37.56,37.52,37.56,48100.0,17.7314,17.7361,17.7172,17.7361,48100.0
2008-08-20 11:30:00,37.56,37.57,37.55,37.57,30500.0,17.7361,17.7409,17.7314,17.7409,30500.0
2008-08-20 11:35:00,37.57,37.59,37.56,37.59,35000.0,17.7409,17.7503,17.7361,17.7503,35000.0
2008-08-20 11:40:00,37.59,37.61,37.57,37.6,35600.0,17.7503,17.7597,17.7409,17.755,35600.0
2008-08-20 11:45:00,37.6,37.6,37.57,37.59,29200.0,17.755,17.755,17.7409,17.7503,29200.0
2008-08-20 11:50:00,37.59,37.6,37.57,37.59,33700.0,17.7503,17.755,17.7409,17.7503,33700.0
2008-08-20 11:55:00,37.59,37.6,37.57,37.58,26800.0,17.7503,17.755,17.7409,17.7456,26800.0
2008-08-20 12:00:00,37.57,37.62,37.56,37.57,51700.0,17.7409,17.7645,17.7361,17.7409,51700.0
2008-08-20 12:05:00,37.56,37.56,37.47,37.48,107100.0,17.7361,17.7361,17.6936,17.6984,107100.0
2008-08-20 12:10:00,37.47,37.48,37.44,37.45,30500.0,17.6936,17.6984,17.6795,17.6842,30500.0
2008-08-20 12:15:00,37.44,37.51,37.44,37.51,35300.0,17.6795,17.7125,17.6795,17.7125,35300.0
2008-08-20 12:20:00,37.5,37.53,37.5,37.52,24600.0,17.7078,17.722,17.7078,17.7172,24600.0
2008-08-20 12:25:00,37.52,37.55,37.52,37.54,21200.0,17.7172,17.7314,17.7172,17.7267,21200.0
2008-08-20 12:30:00,37.54,37.56,37.53,37.53,12400.0,17.7267,17.7361,17.722,17.722,12400.0
2008-08-20 12:35:00,37.54,37.54,37.51,37.51,23200.0,17.7267,17.7267,17.7125,17.7125,23200.0
2008-08-20 12:40:00,37.51,37.55,37.51,37.55,26800.0,17.7125,17.7314,17.7125,17.7314,26800.0
2008-08-20 12:45:00,37.55,37.56,37.51,37.54,41200.0,17.7314,17.7361,17.7125,17.7267,41200.0
2008-08-20 12:50:00,37.53,37.58,37.53,37.55,46000.0,17.722,17.7456,17.722,17.7314,46000.0
2008-08-20 12:55:00,37.54,37.54,37.52,37.54,11500.0,17.7267,17.7267,17.7172,17.7267,11500.0
2008-08-20 13:00:00,37.54,37.56,37.52,37.56,27400.0,17.7267,17.7361,17.7172,17.7361,27400.0
2008-08-20 13:05:00,37.55,37.56,37.54,37.55,22400.0,17.7314,17.7361,17.7267,17.7314,22400.0
2008-08-20 13:10:00,37.54,37.57,37.54,37.56,64800.0,17.7267,17.7409,17.7267,17.7361,64800.0
2008-08-20 13:15:00,37.56,37.56,37.54,37.55,15600.0,17.7361,17.7361,17.7267,17.7314,15600.0
2008-08-20 13:20:00,37.56,37.59,37.55,37.56,20400.0,17.7361,17.7503,17.7314,17.7361,20400.0
2008-08-20 13:25:00,37.56,37.56,37.52,37.53,14600.0,17.7361,17.7361,17.7172,17.722,14600.0
2008-08-20 13:30:00,37.53,37.54,37.52,37.52,6100.0,17.722,17.7267,17.7172,17.7172,6100.0
2008-08-20 13:35:00,37.53,37.53,37.5,37.5,20000.0,17.722,17.722,17.7078,17.7078,20000.0
2008-08-20 13:40:00,37.49,37.5,37.49,37.49,6600.0,17.7031,17.7078,17.7031,17.7031,6600.0
2008-08-20 13:45:00,37.49,37.5,37.48,37.49,30200.0,17.7031,17.7078,17.6984,17.7031,30200.0
2008-08-20 13:50:00,37.5,37.5,37.47,37.48,8900.0,17.7078,17.7078,17.6936,17.6984,8900.0
2008-08-20 13:55:00,37.47,37.48,37.45,37.46,15300.0,17.6936,17.6984,17.6842,17.6889,15300.0
2008-08-20 14:00:00,37.46,37.47,37.44,37.46,19900.0,17.6889,17.6936,17.6795,17.6889,19900.0
2008-08-20 14:05:00,37.46,37.46,37.43,37.43,9800.0,17.6889,17.6889,17.6747,17.6747,9800.0
2008-08-20 14:10:00,37.43,37.44,37.41,37.44,21100.0,17.6747,17.6795,17.6653,17.6795,21100.0
2008-08-20 14:15:00,37.44,37.48,37.4,37.42,32200.0,17.6795,17.6984,17.6606,17.67,32200.0
2008-08-20 14:20:00,37.42,37.45,37.38,37.41,99700.0,17.67,17.6842,17.6511,17.6653,99700.0
2008-08-20 14:25:00,37.42,37.44,37.41,37.41,33000.0,17.67,17.6795,17.6653,17.6653,33000.0
2008-08-20 14:30:00,37.41,37.42,37.41,37.41,8600.0,17.6653,17.67,17.6653,17.6653,8600.0
2008-08-20 14:35:00,37.41,37.44,37.41,37.43,24800.0,17.6653,17.6795,17.6653,17.6747,24800.0
2008-08-20 14:40:00,37.42,37.44,37.4,37.44,22300.0,17.67,17.6795,17.6606,17.6795,22300.0
2008-08-20 14:45:00,37.44,37.44,37.38,37.39,23700.0,17.6795,17.6795,17.6511,17.6559,23700.0
2008-08-20 14:50:00,37.38,37.42,37.38,37.42,14700.0,17.6511,17.67,17.6511,17.67,14700.0
2008-08-20 14:55:00,37.43,37.44,37.4,37.4,14000.0,17.6747,17.6795,17.6606,17.6606,14000.0
2008-08-20 15:00:00,37.41,37.46,37.39,37.45,100000.0,17.6653,17.6889,17.6559,17.6842,100000.0
2008-08-20 15:05:00,37.45,37.46,37.43,37.44,26700.0,17.6842,17.6889,17.6747,17.6795,26700.0
2008-08-20 15:10:00,37.44,37.44,37.41,37.41,17100.0,17.6795,17.6795,17.6653,17.6653,17100.0
2008-08-20 15:15:00,37.42,37.42,37.36,37.37,27600.0,17.67,17.67,17.6417,17.6464,27600.0
2008-08-20 15:20:00,37.37,37.4,37.35,37.39,53200.0,17.6464,17.6606,17.637,17.6559,53200.0
2008-08-20 15:25:00,37.39,37.42,37.37,37.42,57000.0,17.6559,17.67,17.6464,17.67,57000.0
2008-08-20 15:30:00,37.41,37.42,37.37,37.37,66300.0,17.6653,17.67,17.6464,17.6464,66300.0
2008-08-20 15:35:00,37.38,37.42,37.37,37.4,42600.0,17.6511,17.67,17.6464,17.6606,42600.0
2008-08-20 15:40:00,37.41,37.52,37.41,37.52,139800.0,17.6653,17.7172,17.6653,17.7172,139800.0
2008-08-20 15:45:00,37.52,37.53,37.5,37.53,54200.0,17.7172,17.722,17.7078,17.722,54200.0
2008-08-20 15:50:00,37.53,37.54,37.49,37.53,92800.0,17.722,17.7267,17.7031,17.722,92800.0
2008-08-20 15:55:00,37.53,37.56,37.52,37.53,101200.0,17.722,17.7361,17.7172,17.722,101200.0
2008-08-21 09:30:00,37.34,37.36,37.22,37.27,48100.0,17.6322,17.6417,17.5756,17.5992,48100.0
2008-08-21 09:35:00,37.28,37.49,37.28,37.36,18700.0,17.6039,17.7031,17.6039,17.6417,18700.0
2008-08-21 09:40:00,37.36,37.5,37.35,37.49,23000.0,17.6417,17.7078,17.637,17.7031,23000.0
2008-08-21 09:45:00,37.49,37.52,37.45,37.46,36500.0,17.7031,17.7172,17.6842,17.6889,36500.0
2008-08-21 09:50:00,37.46,37.65,37.46,37.65,33200.0,17.6889,17.7786,17.6889,17.7786,33200.0
2008-08-21 09:55:00,37.64,37.69,37.61,37.68,37700.0,17.7739,17.7975,17.7597,17.7928,37700.0
2008-08-21 10:00:00,37.68,37.7,37.61,37.61,60100.0,17.7928,17.8022,17.7597,17.7597,60100.0
2008-08-21 10:05:00,37.61,37.61,37.52,37.52,63900.0,17.7597,17.7597,17.7172,17.7172,63900.0
2008-08-21 10:10:00,37.53,37.54,37.43,37.46,58700.0,17.722,17.7267,17.6747,17.6889,58700.0
2008-08-21 10:15:00,37.47,37.5,37.44,37.5,44600.0,17.6936,17.7078,17.6795,17.7078,44600.0
2008-08-21 10:20:00,37.51,37.58,37.5,37.51,66400.0,17.7125,17.7456,17.7078,17.7125,66400.0
2008-08-21 10:25:00,37.5,37.53,37.47,37.49,41200.0,17.7078,17.722,17.6936,17.7031,41200.0
2008-08-21 10:30:00,37.49,37.5,37.42,37.5,46900.0,17.7031,17.7078,17.67,17.7078,46900.0
2008-08-21 10:35:00,37.5,37.57,37.48,37.55,67600.0,17.7078,17.7409,17.6984,17.7314,67600.0
2008-08-21 10:40:00,37.55,37.59,37.43,37.47,41300.0,17.7314,17.7503,17.6747,17.6936,41300.0
2008-08-21 10:45:00,37.47,37.47,37.43,37.46,59600.0,17.6936,17.6936,17.6747,17.6889,59600.0
2008-08-21 10:50:00,37.46,37.47,37.38,37.46,30800.0,17.6889,17.6936,17.6511,17.6889,30800.0
2008-08-21 10:55:00,37.47,37.53,37.46,37.51,20200.0,17.6936,17.722,17.6889,17.7125,20200.0
2008-08-21 11:00:00,37.51,37.53,37.49,37.49,15400.0,17.7125,17.722,17.7031,17.7031,15400.0
2008-08-21 11:05:00,37.5,37.5,37.44,37.49,34200.0,17.7078,17.7078,17.6795,17.7031,34200.0
2008-08-21 11:10:00,37.49,37.59,37.49,37.58,35000.0,17.7031,17.7503,17.7031,17.7456,35000.0
2008-08-21 11:15:00,37.58,37.58,37.53,37.54,23800.0,17.7456,17.7456,17.722,17.7267,23800.0
2008-08-21 11:20:00,37.54,37.55,37.51,37.51,21100.0,17.7267,17.7314,17.7125,17.7125,21100.0
2008-08-21 11:25:00,37.51,37.57,37.5,37.54,46400.0,17.7125,17.7409,17.7078,17.7267,46400.0
2008-08-21 11:30:00,37.54,37.54,37.5,37.51,21700.0,17.7267,17.7267,17.7078,17.7125,21700.0
2008-08-21 11:35:00,37.51,37.51,37.42,37.43,32600.0,17.7125,17.7125,17.67,17.6747,32600.0
2008-08-21 11:40:00,37.42,37.46,37.4,37.42,79100.0,17.67,17.6889,17.6606,17.67,79100.0
2008-08-21 11:45:00,37.43,37.47,37.34,37.34,65800.0,17.6747,17.6936,17.6322,17.6322,65800.0
2008-08-21 11:50:00,37.35,37.4,37.34,37.4,35200.0,17.637,17.6606,17.6322,17.6606,35200.0
2008-08-21 11:55:00,37.4,37.4,37.36,37.37,29700.0,17.6606,17.6606,17.6417,17.6464,29700.0
2008-08-21 12:00:00,37.37,37.45,37.36,37.44,60600.0,17.6464,17.6842,17.6417,17.6795,60600.0
2008-08-21 12:05:00,37.45,37.48,37.44,37.46,11900.0,17.6842,17.6984,17.6795,17.6889,11900.0
2008-08-21 12:10:00,37.46,37.48,37.45,37.46,15900.0,17.6889,17.6984,17.6842,17.6889,15900.0
2008-08-21 12:15:00,37.47,37.5,37.44,37.49,54700.0,17.6936,17.7078,17.6795,17.7031,54700.0
2008-08-21 12:20:00,37.49,37.49,37.46,37.48,12000.0,17.7031,17.7031,17.6889,17.6984,12000.0
2008-08-21 12:25:00,37.47,37.49,37.45,37.49,9300.0,17.6936,17.7031,17.6842,17.7031,9300.0
2008-08-21 12:30:00,37.49,37.49,37.48,37.48,5300.0,17.7031,17.7031,17.6984,17.6984,5300.0
2008-08-21 12:35:00,37.49,37.51,37.48,37.51,23700.0,17.7031,17.7125,17.6984,17.7125,23700.0
2008-08-21 12:40:00,37.51,37.51,37.49,37.5,10500.0,17.7125,17.7125,17.7031,17.7078,10500.0
2008-08-21 12:45:00,37.5,37.52,37.5,37.52,10200.0,17.7078,17.7172,17.7078,17.7172,10200.0
2008-08-21 12:50:00,37.52,37.52,37.5,37.5,9500.0,17.7172,17.7172,17.7078,17.7078,9500.0
2008-08-21 12:55:00,37.5,37.52,37.5,37.52,9400.0,17.7078,17.7172,17.7078,17.7172,9400.0
2008-08-21 13:00:00,37.52,37.54,37.52,37.53,9400.0,17.7172,17.7267,17.7172,17.722,9400.0
2008-08-21 13:05:00,37.53,37.54,37.52,37.53,7500.0,17.722,17.7267,17.7172,17.722,7500.0
2008-08-21 13:10:00,37.53,37.53,37.5,37.53,70400.0,17.722,17.722,17.7078,17.722,70400.0
2008-08-21 13:15:00,37.53,37.54,37.5,37.53,15300.0,17.722,17.7267,17.7078,17.722,15300.0
2008-08-21 13:20:00,37.53,37.55,37.52,37.54,10600.0,17.722,17.7314,17.7172,17.7267,10600.0
2008-08-21 13:25:00,37.54,37.54,37.5,37.53,25200.0,17.7267,17.7267,17.7078,17.722,25200.0
2008-08-21 13:30:00,37.53,37.53,37.52,37.53,6200.0,17.722,17.722,17.7172,17.722,6200.0
2008-08-21 13:35:00,37.53,37.55,37.52,37.53,21200.0,17.722,17.7314,17.7172,17.722,21200.0
2008-08-21 13:40:00,37.53,37.53,37.48,37.5,43800.0,17.722,17.722,17.6984,17.7078,43800.0
2008-08-21 13:45:00,37.5,37.5,37.44,37.45,45700.0,17.7078,17.7078,17.6795,17.6842,45700.0
2008-08-21 13:50:00,37.45,37.47,37.4,37.46,38200.0,17.6842,17.6936,17.6606,17.6889,38200.0
2008-08-21 13:55:00,37.46,37.49,37.46,37.48,13000.0,17.6889,17.7031,17.6889,17.6984,13000.0
2008-08-21 14:00:00,37.49,37.5,37.48,37.5,22600.0,17.7031,17.7078,17.6984,17.7078,22600.0
2008-08-21 14:05:00,37.5,37.5,37.49,37.49,11900.0,17.7078,17.7078,17.7031,17.7031,11900.0
2008-08-21 14:10:00,37.5,37.51,37.49,37.5,57200.0,17.7078,17.7125,17.7031,17.7078,57200.0
2008-08-21 14:15:00,37.5,37.5,37.48,37.49,24700.0,17.7078,17.7078,17.6984,17.7031,24700.0
2008-08-21 14:20:00,37.49,37.5,37.48,37.5,14900.0,17.7031,17.7078,17.6984,17.7078,14900.0
2008-08-21 14:25:00,37.5,37.51,37.47,37.48,22600.0,17.7078,17.7125,17.6936,17.6984,22600.0
2008-08-21 14:30:00,37.48,37.57,37.48,37.55,21600.0,17.6984,17.7409,17.6984,17.7314,21600.0
2008-08-21 14:35:00,37.56,37.58,37.55,37.58,10700.0,17.7361,17.7456,17.7314,17.7456,10700.0
2008-08-21 14:40:00,37.58,37.64,37.58,37.64,22400.0,17.7456,17.7739,17.7456,17.7739,22400.0
2008-08-21 14:45:00,37.64,37.67,37.63,37.65,24400.0,17.7739,17.7881,17.7692,17.7786,24400.0
2008-08-21 14:50:00,37.64,37.66,37.64,37.64,34300.0,17.7739,17.7834,17.7739,17.7739,34300.0
2008-08-21 14:55:00,37.64,37.64,37.58,37.58,18600.0,17.7739,17.7739,17.7456,17.7456,18600.0
2008-08-21 15:00:00,37.58,37.59,37.57,37.58,42300.0,17.7456,17.7503,17.7409,17.7456,42300.0
2008-08-21 15:05:00,37.58,37.58,37.54,37.56,34300.0,17.7456,17.7456,17.7267,17.7361,34300.0
2008-08-21 15:10:00,37.56,37.59,37.52,37.55,52900.0,17.7361,17.7503,17.7172,17.7314,52900.0
2008-08-21 15:15:00,37.54,37.57,37.51,37.51,23300.0,17.7267,17.7409,17.7125,17.7125,23300.0
2008-08-21 15:20:00,37.51,37.54,37.49,37.52,94200.0,17.7125,17.7267,17.7031,17.7172,94200.0
2008-08-21 15:25:00,37.51,37.56,37.49,37.5,125700.0,17.7125,17.7361,17.7031,17.7078,125700.0
2008-08-21 15:30:00,37.51,37.56,37.5,37.55,51100.0,17.7125,17.7361,17.7078,17.7314,51100.0
2008-08-21 15:35:00,37.55,37.55,37.53,37.54,20100.0,17.7314,17.7314,17.722,17.7267,20100.0
2008-08-21 15:40:00,37.54,37.55,37.53,37.53,23900.0,17.7267,17.7314,17.722,17.722,23900.0
2008-08-21 15:45:00,37.53,37.54,37.5,37.51,37300.0,17.722,17.7267,17.7078,17.7125,37300.0
2008-08-21 15:50:00,37.51,37.52,37.47,37.52,57700.0,17.7125,17.7172,17.6936,17.7172,57700.0
2008-08-21 15:55:00,37.52,37.57,37.51,37.53,95900.0,17.7172,17.7409,17.7125,17.722,95900.0
2008-08-22 09:30:00,37.64,37.71,37.59,37.69,48700.0,17.7739,17.807,17.7503,17.7975,48700.0
2008-08-22 09:35:00,37.7,37.7,37.58,37.59,23300.0,17.8022,17.8022,17.7456,17.7503,23300.0
2008-08-22 09:40:00,37.61,37.64,37.59,37.62,32200.0,17.7597,17.7739,17.7503,17.7645,32200.0
2008-08-22 09:45:00,37.61,37.66,37.6,37.63,46000.0,17.7597,17.7834,17.755,17.7692,46000.0
2008-08-22 09:50:00,37.64,37.68,37.55,37.55,44600.0,17.7739,17.7928,17.7314,17.7314,44600.0
2008-08-22 09:55:00,37.57,37.62,37.55,37.62,88200.0,17.7409,17.7645,17.7314,17.7645,88200.0
2008-08-22 10:00:00,37.62,37.69,37.62,37.65,47300.0,17.7645,17.7975,17.7645,17.7786,47300.0
2008-08-22 10:05:00,37.67,37.7,37.65,37.68,64100.0,17.7881,17.8022,17.7786,17.7928,64100.0
2008-08-22 10:10:00,37.68,37.68,37.6,37.61,48500.0,17.7928,17.7928,17.755,17.7597,48500.0
2008-08-22 10:15:00,37.61,37.66,37.6,37.64,102400.0,17.7597,17.7834,17.755,17.7739,102400.0
2008-08-22 10:20:00,37.65,37.65,37.57,37.58,89600.0,17.7786,17.7786,17.7409,17.7456,89600.0
2008-08-22 10:25:00,37.58,37.58,37.55,37.56,47900.0,17.7456,17.7456,17.7314,17.7361,47900.0
2008-08-22 10:30:00,37.56,37.58,37.53,37.56,47800.0,17.7361,17.7456,17.722,17.7361,47800.0
2008-08-22 10:35:00,37.56,37.56,37.55,37.56,27500.0,17.7361,17.7361,17.7314,17.7361,27500.0
2008-08-22 10:40:00,37.56,37.57,37.55,37.56,20000.0,17.7361,17.7409,17.7314,17.7361,20000.0
2008-08-22 10:45:00,37.56,37.58,37.56,37.57,27100.0,17.7361,17.7456,17.7361,17.7409,27100.0
2008-08-22 10:50:00,37.58,37.58,37.53,37.53,22100.0,17.7456,17.7456,17.722,17.722,22100.0
2008-08-22 10:55:00,37.53,37.55,37.53,37.54,39000.0,17.722,17.7314,17.722,17.7267,39000.0
2008-08-22 11:00:00,37.54,37.61,37.54,37.59,49100.0,17.7267,17.7597,17.7267,17.7503,49100.0
2008-08-22 11:05:00,37.6,37.63,37.58,37.61,63000.0,17.755,17.7692,17.7456,17.7597,63000.0
2008-08-22 11:10:00,37.62,37.62,37.58,37.59,33700.0,17.7645,17.7645,17.7456,17.7503,33700.0
2008-08-22 11:15:00,37.59,37.6,37.56,37.57,38200.0,17.7503,17.755,17.7361,17.7409,38200.0
2008-08-22 11:20:00,37.57,37.58,37.56,37.56,25800.0,17.7409,17.7456,17.7361,17.7361,25800.0
2008-08-22 11:25:00,37.56,37.57,37.54,37.55,29000.0,17.7361,17.7409,17.7267,17.7314,29000.0
2008-08-22 11:30:00,37.55,37.55,37.53,37.54,90400.0,17.7314,17.7314,17.722,17.7267,90400.0
2008-08-22 11:35:00,37.55,37.58,37.54,37.57,36300.0,17.7314,17.7456,17.7267,17.7409,36300.0
2008-08-22 11:40:00,37.58,37.61,37.57,37.6,31900.0,17.7456,17.7597,17.7409,17.755,31900.0
2008-08-22 11:45:00,37.61,37.63,37.6,37.6,43400.0,17.7597,17.7692,17.755,17.755,43400.0
2008-08-22 11:50:00,37.61,37.62,37.6,37.62,30000.0,17.7597,17.7645,17.755,17.7645,30000.0
2008-08-22 11:55:00,37.62,37.64,37.59,37.63,66400.0,17.7645,17.7739,17.7503,17.7692,66400.0
2008-08-22 12:00:00,37.63,37.64,37.59,37.6,40800.0,17.7692,17.7739,17.7503,17.755,40800.0
2008-08-22 12:05:00,37.6,37.61,37.59,37.59,21000.0,17.755,17.7597,17.7503,17.7503,21000.0
2008-08-22 12:10:00,37.6,37.6,37.56,37.58,80600.0,17.755,17.755,17.7361,17.7456,80600.0
2008-08-22 12:15:00,37.58,37.61,37.57,37.6,56600.0,17.7456,17.7597,17.7409,17.755,56600.0
2008-08-22 12:20:00,37.6,37.6,37.56,37.58,14300.0,17.755,17.755,17.7361,17.7456,14300.0
2008-08-22 12:25:00,37.59,37.61,37.58,37.58,11100.0,17.7503,17.7597,17.7456,17.7456,11100.0
2008-08-22 12:30:00,37.59,37.59,37.53,37.59,47400.0,17.7503,17.7503,17.722,17.7503,47400.0
2008-08-22 12:35:00,37.59,37.59,37.54,37.54,9500.0,17.7503,17.7503,17.7267,17.7267,9500.0
2008-08-22 12:40:00,37.54,37.56,37.53,37.54,42300.0,17.7267,17.7361,17.722,17.7267,42300.0
2008-08-22 12:45:00,37.54,37.55,37.53,37.53,12900.0,17.7267,17.7314,17.722,17.722,12900.0
2008-08-22 12:50:00,37.54,37.54,37.52,37.52,13500.0,17.7267,17.7267,17.7172,17.7172,13500.0
2008-08-22 12:55:00,37.53,37.53,37.52,37.53,5300.0,17.722,17.722,17.7172,17.722,5300.0
2008-08-22 13:00:00,37.53,37.6,37.52,37.59,23000.0,17.722,17.755,17.7172,17.7503,23000.0
2008-08-22 13:05:00,37.6,37.61,37.59,37.6,30700.0,17.755,17.7597,17.7503,17.755,30700.0
2008-08-22 13:10:00,37.6,37.61,37.58,37.6,37700.0,17.755,17.7597,17.7456,17.755,37700.0
2008-08-22 13:15:00,37.6,37.61,37.59,37.61,8400.0,17.755,17.7597,17.7503,17.7597,8400.0
2008-08-22 13:20:00,37.61,37.65,37.6,37.63,21200.0,17.7597,17.7786,17.755,17.7692,21200.0
2008-08-22 13:25:00,37.63,37.67,37.62,37.63,22400.0,17.7692,17.7881,17.7645,17.7692,22400.0
2008-08-22 13:30:00,37.64,37.65,37.62,37.62,8700.0,17.7739,17.7786,17.7645,17.7645,8700.0
2008-08-22 13:35:00,37.63,37.65,37.63,37.65,12300.0,17.7692,17.7786,17.7692,17.7786,12300.0
2008-08-22 13:40:00,37.65,37.67,37.64,37.66,23100.0,17.7786,17.7881,17.7739,17.7834,23100.0
2008-08-22 13:45:00,37.67,37.69,37.67,37.68,11800.0,17.7881,17.7975,17.7881,17.7928,11800.0
2008-08-22 13:50:00,37.69,37.7,37.68,37.69,21300.0,17.7975,17.8022,17.7928,17.7975,21300.0
2008-08-22 13:55:00,37.69,37.7,37.69,37.7,12300.0,17.7975,17.8022,17.7975,17.8022,12300.0
2008-08-22 14:00:00,37.7,37.7,37.66,37.66,31100.0,17.8022,17.8022,17.7834,17.7834,31100.0
2008-08-22 14:05:00,37.67,37.68,37.64,37.64,66700.0,17.7881,17.7928,17.7739,17.7739,66700.0
2008-08-22 14:10:00,37.64,37.65,37.63,37.65,10400.0,17.7739,17.7786,17.7692,17.7786,10400.0
2008-08-22 14:15:00,37.65,37.66,37.64,37.65,31800.0,17.7786,17.7834,17.7739,17.7786,31800.0
2008-08-22 14:20:00,37.65,37.7,37.64,37.67,43800.0,17.7786,17.8022,17.7739,17.7881,43800.0
2008-08-22 14:25:00,37.67,37.67,37.61,37.61,37700.0,17.7881,17.7881,17.7597,17.7597,37700.0
2008-08-22 14:30:00,37.61,37.65,37.61,37.63,16300.0,17.7597,17.7786,17.7597,17.7692,16300.0
2008-08-22 14:35:00,37.64,37.69,37.64,37.68,55400.0,17.7739,17.7975,17.7739,17.7928,55400.0
2008-08-22 14:40:00,37.68,37.7,37.68,37.69,25400.0,17.7928,17.8022,17.7928,17.7975,25400.0
2008-08-22 14:45:00,37.7,37.7,37.62,37.62,20600.0,17.8022,17.8022,17.7645,17.7645,20600.0
2008-08-22 14:50:00,37.63,37.65,37.61,37.63,45600.0,17.7692,17.7786,17.7597,17.7692,45600.0
2008-08-22 14:55:00,37.64,37.64,37.62,37.63,12800.0,17.7739,17.7739,17.7645,17.7692,12800.0
2008-08-22 15:00:00,37.64,37.68,37.63,37.66,24600.0,17.7739,17.7928,17.7692,17.7834,24600.0
2008-08-22 15:05:00,37.66,37.67,37.65,37.66,18600.0,17.7834,17.7881,17.7786,17.7834,18600.0
2008-08-22 15:10:00,37.67,37.7,37.66,37.69,27700.0,17.7881,17.8022,17.7834,17.7975,27700.0
2008-08-22 15:15:00,37.7,37.7,37.69,37.7,16900.0,17.8022,17.8022,17.7975,17.8022,16900.0
2008-08-22 15:20:00,37.7,37.71,37.69,37.71,32100.0,17.8022,17.807,17.7975,17.807,32100.0
2008-08-22 15:25:00,37.71,37.71,37.69,37.69,12500.0,17.807,17.807,17.7975,17.7975,12500.0
2008-08-22 15:30:00,37.7,37.74,37.69,37.74,33700.0,17.8022,17.8211,17.7975,17.8211,33700.0
2008-08-22 15:35:00,37.73,37.75,37.72,37.72,45000.0,17.8164,17.8259,17.8117,17.8117,45000.0
2008-08-22 15:40:00,37.73,37.73,37.71,37.72,33800.0,17.8164,17.8164,17.807,17.8117,33800.0
2008-08-22 15:45:00,37.73,37.74,37.72,37.74,48000.0,17.8164,17.8211,17.8117,17.8211,48000.0
2008-08-22 15:50:00,37.74,37.75,37.73,37.75,66600.0,17.8211,17.8259,17.8164,17.8259,66600.0
2008-08-22 15:55:00,37.75,37.79,37.74,37.75,116200.0,17.8259,17.8447,17.8211,17.8259,116200.0
2008-08-25 09:30:00,37.7,37.8,37.63,37.63,40700.0,17.8022,17.8495,17.7692,17.7692,40700.0
2008-08-25 09:35:00,37.64,37.65,37.6,37.62,19100.0,17.7739,17.7786,17.755,17.7645,19100.0
2008-08-25 09:40:00,37.62,37.62,37.56,37.6,37400.0,17.7645,17.7645,17.7361,17.755,37400.0
2008-08-25 09:45:00,37.61,37.67,37.57,37.65,36600.0,17.7597,17.7881,17.7409,17.7786,36600.0
2008-08-25 09:50:00,37.65,37.68,37.62,37.62,19700.0,17.7786,17.7928,17.7645,17.7645,19700.0
2008-08-25 09:55:00,37.62,37.62,37.48,37.48,28700.0,17.7645,17.7645,17.6984,17.6984,28700.0
2008-08-25 10:00:00,37.49,37.58,37.42,37.43,40200.0,17.7031,17.7456,17.67,17.6747,40200.0
2008-08-25 10:05:00,37.43,37.51,37.42,37.46,21700.0,17.6747,17.7125,17.67,17.6889,21700.0
2008-08-25 10:10:00,37.45,37.52,37.45,37.5,29100.0,17.6842,17.7172,17.6842,17.7078,29100.0
2008-08-25 10:15:00,37.49,37.53,37.49,37.52,16200.0,17.7031,17.722,17.7031,17.7172,16200.0
2008-08-25 10:20:00,37.53,37.53,37.52,37.52,12000.0,17.722,17.722,17.7172,17.7172,12000.0
2008-08-25 10:25:00,37.52,37.53,37.42,37.46,26500.0,17.7172,17.722,17.67,17.6889,26500.0
2008-08-25 10:30:00,37.45,37.5,37.45,37.49,19200.0,17.6842,17.7078,17.6842,17.7031,19200.0
2008-08-25 10:35:00,37.49,37.49,37.45,37.45,23700.0,17.7031,17.7031,17.6842,17.6842,23700.0
2008-08-25 10:40:00,37.44,37.47,37.41,37.42,39600.0,17.6795,17.6936,17.6653,17.67,39600.0
2008-08-25 10:45:00,37.42,37.42,37.4,37.4,16100.0,17.67,17.67,17.6606,17.6606,16100.0
2008-08-25 10:50:00,37.4,37.41,37.39,37.4,25800.0,17.6606,17.6653,17.6559,17.6606,25800.0
2008-08-25 10:55:00,37.41,37.41,37.4,37.4,6000.0,17.6653,17.6653,17.6606,17.6606,6000.0
2008-08-25 11:00:00,37.4,37.41,37.4,37.41,6900.0,17.6606,17.6653,17.6606,17.6653,6900.0
2008-08-25 11:05:00,37.41,37.41,37.38,37.38,10800.0,17.6653,17.6653,17.6511,17.6511,10800.0
2008-08-25 11:10:00,37.38,37.38,37.36,37.36,11400.0,17.6511,17.6511,17.6417,17.6417,11400.0
2008-08-25 11:15:00,37.36,37.37,37.35,37.36,15800.0,17.6417,17.6464,17.637,17.6417,15800.0
2008-08-25 11:20:00,37.37,37.37,37.34,37.37,29900.0,17.6464,17.6464,17.6322,17.6464,29900.0
2008-08-25 11:25:00,37.38,37.43,37.38,37.4,18400.0,17.6511,17.6747,17.6511,17.6606,18400.0
2008-08-25 11:30:00,37.39,37.41,37.39,37.4,7500.0,17.6559,17.6653,17.6559,17.6606,7500.0
2008-08-25 11:35:00,37.41,37.41,37.4,37.41,5700.0,17.6653,17.6653,17.6606,17.6653,5700.0
2008-08-25 11:40:00,37.41,37.49,37.4,37.49,23900.0,17.6653,17.7031,17.6606,17.7031,23900.0
2008-08-25 11:45:00,37.49,37.5,37.46,37.49,14900.0,17.7031,17.7078,17.6889,17.7031,14900.0
2008-08-25 11:50:00,37.49,37.5,37.42,37.43,10600.0,17.7031,17.7078,17.67,17.6747,10600.0
2008-08-25 11:55:00,37.42,37.43,37.26,37.26,48800.0,17.67,17.6747,17.5945,17.5945,48800.0
2008-08-25 12:00:00,37.27,37.32,37.26,37.26,27000.0,17.5992,17.6228,17.5945,17.5945,27000.0
2008-08-25 12:05:00,37.26,37.3,37.25,37.26,33000.0,17.5945,17.6134,17.5897,17.5945,33000.0
2008-08-25 12:10:00,37.26,37.27,37.25,37.25,17800.0,17.5945,17.5992,17.5897,17.5897,17800.0
2008-08-25 12:15:00,37.26,37.26,37.18,37.22,47400.0,17.5945,17.5945,17.5567,17.5756,47400.0
2008-08-25 12:20:00,37.22,37.23,37.21,37.22,14300.0,17.5756,17.5803,17.5709,17.5756,14300.0
2008-08-25 12:25:00,37.22,37.22,37.16,37.17,19600.0,17.5756,17.5756,17.5473,17.552,19600.0
2008-08-25 12:30:00,37.17,37.2,37.17,37.19,14600.0,17.552,17.5661,17.552,17.5614,14600.0
2008-08-25 12:35:00,37.2,37.2,37.19,37.19,8100.0,17.5661,17.5661,17.5614,17.5614,8100.0
2008-08-25 12:40:00,37.19,37.2,37.19,37.19,12000.0,17.5614,17.5661,17.5614,17.5614,12000.0
2008-08-25 12:45:00,37.2,37.25,37.19,37.24,21900.0,17.5661,17.5897,17.5614,17.585,21900.0
2008-08-25 12:50:00,37.24,37.26,37.23,37.24,29900.0,17.585,17.5945,17.5803,17.585,29900.0
2008-08-25 12:55:00,37.23,37.23,37.21,37.22,22000.0,17.5803,17.5803,17.5709,17.5756,22000.0
2008-08-25 13:00:00,37.23,37.29,37.23,37.28,39500.0,17.5803,17.6086,17.5803,17.6039,39500.0
2008-08-25 13:05:00,37.28,37.29,37.27,37.29,4900.0,17.6039,17.6086,17.5992,17.6086,4900.0
2008-08-25 13:10:00,37.28,37.29,37.27,37.28,6700.0,17.6039,17.6086,17.5992,17.6039,6700.0
2008-08-25 13:15:00,37.27,37.28,37.24,37.25,16800.0,17.5992,17.6039,17.585,17.5897,16800.0
2008-08-25 13:20:00,37.26,37.29,37.26,37.29,16700.0,17.5945,17.6086,17.5945,17.6086,16700.0
2008-08-25 13:25:00,37.3,37.33,37.27,37.31,20800.0,17.6134,17.6275,17.5992,17.6181,20800.0
2008-08-25 13:30:00,37.3,37.31,37.3,37.31,3200.0,17.6134,17.6181,17.6134,17.6181,3200.0
2008-08-25 13:35:00,37.31,37.31,37.3,37.31,3400.0,17.6181,17.6181,17.6134,17.6181,3400.0
2008-08-25 13:40:00,37.31,37.39,37.3,37.38,24700.0,17.6181,17.6559,17.6134,17.6511,24700.0
2008-08-25 13:45:00,37.38,37.38,37.29,37.29,29100.0,17.6511,17.6511,17.6086,17.6086,29100.0
2008-08-25 13:50:00,37.3,37.3,37.24,37.25,37400.0,17.6134,17.6134,17.585,17.5897,37400.0
2008-08-25 13:55:00,37.25,37.29,37.25,37.27,29400.0,17.5897,17.6086,17.5897,17.5992,29400.0
2008-08-25 14:00:00,37.27,37.27,37.26,37.26,12700.0,17.5992,17.5992,17.5945,17.5945,12700.0
2008-08-25 14:05:00,37.26,37.27,37.25,37.25,40900.0,17.5945,17.5992,17.5897,17.5897,40900.0
2008-08-25 14:10:00,37.26,37.27,37.25,37.26,16900.0,17.5945,17.5992,17.5897,17.5945,16900.0
2008-08-25 14:15:00,37.26,37.26,37.24,37.25,59000.0,17.5945,17.5945,17.585,17.5897,59000.0
2008-08-25 14:20:00,37.26,37.26,37.24,37.24,17300.0,17.5945,17.5945,17.585,17.585,17300.0
2008-08-25 14:25:00,37.25,37.25,37.2,37.21,29400.0,17.5897,17.5897,17.5661,17.5709,29400.0
2008-08-25 14:30:00,37.22,37.22,37.21,37.22,16600.0,17.5756,17.5756,17.5709,17.5756,16600.0
2008-08-25 14:35:00,37.22,37.24,37.21,37.23,15700.0,17.5756,17.585,17.5709,17.5803,15700.0
2008-08-25 14:40:00,37.23,37.24,37.23,37.24,19100.0,17.5803,17.585,17.5803,17.585,19100.0
2008-08-25 14:45:00,37.24,37.24,37.23,37.24,32900.0,17.585,17.585,17.5803,17.585,32900.0
2008-08-25 14:50:00,37.24,37.24,37.22,37.22,30600.0,17.585,17.585,17.5756,17.5756,30600.0
2008-08-25 14:55:00,37.22,37.23,37.14,37.16,47000.0,17.5756,17.5803,17.5378,17.5473,47000.0
2008-08-25 15:00:00,37.16,37.2,37.15,37.19,12500.0,17.5473,17.5661,17.5425,17.5614,12500.0
2008-08-25 15:05:00,37.19,37.23,37.19,37.23,31800.0,17.5614,17.5803,17.5614,17.5803,31800.0
2008-08-25 15:10:00,37.23,37.26,37.21,37.22,36100.0,17.5803,17.5945,17.5709,17.5756,36100.0
2008-08-25 15:15:00,37.22,37.29,37.21,37.29,47100.0,17.5756,17.6086,17.5709,17.6086,47100.0
2008-08-25 15:20:00,37.29,37.33,37.28,37.3,39300.0,17.6086,17.6275,17.6039,17.6134,39300.0
2008-08-25 15:25:00,37.3,37.32,37.29,37.31,31400.0,17.6134,17.6228,17.6086,17.6181,31400.0
2008-08-25 15:30:00,37.31,37.31,37.28,37.3,31100.0,17.6181,17.6181,17.6039,17.6134,31100.0
2008-08-25 15:35:00,37.3,37.3,37.24,37.25,29500.0,17.6134,17.6134,17.585,17.5897,29500.0
2008-08-25 15:40:00,37.24,37.25,37.2,37.22,68200.0,17.585,17.5897,17.5661,17.5756,68200.0
2008-08-25 15:45:00,37.22,37.3,37.22,37.28,54300.0,17.5756,17.6134,17.5756,17.6039,54300.0
2008-08-25 15:50:00,37.28,37.32,37.24,37.29,66900.0,17.6039,17.6228,17.585,17.6086,66900.0
2008-08-25 15:55:00,37.29,37.31,37.27,37.31,134000.0,17.6086,17.6181,17.5992,17.6181,134000.0
2008-08-26 09:30:00,37.25,37.35,37.15,37.15,51900.0,17.5897,17.637,17.5425,17.5425,51900.0
2008-08-26 09:35:00,37.17,37.43,37.11,37.4,35400.0,17.552,17.6747,17.5236,17.6606,35400.0
2008-08-26 09:40:00,37.4,37.5,37.4,37.48,37100.0,17.6606,17.7078,17.6606,17.6984,37100.0
2008-08-26 09:45:00,37.49,37.52,37.39,37.39,33100.0,17.7031,17.7172,17.6559,17.6559,33100.0
2008-08-26 09:50:00,37.39,37.41,37.37,37.37,24300.0,17.6559,17.6653,17.6464,17.6464,24300.0
2008-08-26 09:55:00,37.38,37.45,37.36,37.43,17900.0,17.6511,17.6842,17.6417,17.6747,17900.0
2008-08-26 10:00:00,37.43,37.52,37.42,37.51,38000.0,17.6747,17.7172,17.67,17.7125,38000.0
2008-08-26 10:05:00,37.52,37.53,37.45,37.48,30300.0,17.7172,17.722,17.6842,17.6984,30300.0
2008-08-26 10:10:00,37.49,37.49,37.38,37.38,26400.0,17.7031,17.7031,17.6511,17.6511,26400.0
2008-08-26 10:15:00,37.38,37.46,37.38,37.46,22300.0,17.6511,17.6889,17.6511,17.6889,22300.0
2008-08-26 10:20:00,37.47,37.52,37.46,37.51,12300.0,17.6936,17.7172,17.6889,17.7125,12300.0
2008-08-26 10:25:00,37.51,37.51,37.47,37.48,17700.0,17.7125,17.7125,17.6936,17.6984,17700.0
2008-08-26 10:30:00,37.48,37.49,37.45,37.46,13300.0,17.6984,17.7031,17.6842,17.6889,13300.0
2008-08-26 10:35:00,37.45,37.46,37.44,37.45,16800.0,17.6842,17.6889,17.6795,17.6842,16800.0
2008-08-26 10:40:00,37.46,37.5,37.44,37.49,22400.0,17.6889,17.7078,17.6795,17.7031,22400.0
2008-08-26 10:45:00,37.5,37.51,37.49,37.49,21400.0,17.7078,17.7125,17.7031,17.7031,21400.0
2008-08-26 10:50:00,37.49,37.49,37.44,37.45,15100.0,17.7031,17.7031,17.6795,17.6842,15100.0
2008-08-26 10:55:00,37.45,37.48,37.45,37.46,32000.0,17.6842,17.6984,17.6842,17.6889,32000.0
2008-08-26 11:00:00,37.46,37.47,37.4,37.41,26500.0,17.6889,17.6936,17.6606,17.6653,26500.0
2008-08-26 11:05:00,37.4,37.41,37.37,37.37,23800.0,17.6606,17.6653,17.6464,17.6464,23800.0
2008-08-26 11:10:00,37.37,37.38,37.34,37.34,22700.0,17.6464,17.6511,17.6322,17.6322,22700.0
2008-08-26 11:15:00,37.34,37.37,37.33,37.36,24400.0,17.6322,17.6464,17.6275,17.6417,24400.0
2008-08-26 11:20:00,37.36,37.42,37.36,37.4,14200.0,17.6417,17.67,17.6417,17.6606,14200.0
2008-08-26 11:25:00,37.4,37.41,37.4,37.41,7200.0,17.6606,17.6653,17.6606,17.6653,7200.0
2008-08-26 11:30:00,37.41,37.41,37.35,37.35,20700.0,17.6653,17.6653,17.637,17.637,20700.0
2008-08-26 11:35:00,37.35,37.36,37.33,37.35,26200.0,17.637,17.6417,17.6275,17.637,26200.0
2008-08-26 11:40:00,37.36,37.42,37.36,37.41,23200.0,17.6417,17.67,17.6417,17.6653,23200.0
2008-08-26 11:45:00,37.41,37.46,37.41,37.46,12000.0,17.6653,17.6889,17.6653,17.6889,12000.0
2008-08-26 11:50:00,37.47,37.48,37.45,37.47,20300.0,17.6936,17.6984,17.6842,17.6936,20300.0
2008-08-26 11:55:00,37.46,37.47,37.44,37.44,9200.0,17.6889,17.6936,17.6795,17.6795,9200.0
2008-08-26 12:00:00,37.44,37.44,37.43,37.44,12100.0,17.6795,17.6795,17.6747,17.6795,12100.0
2008-08-26 12:05:00,37.44,37.45,37.43,37.44,22100.0,17.6795,17.6842,17.6747,17.6795,22100.0
2008-08-26 12:10:00,37.44,37.45,37.43,37.43,6000.0,17.6795,17.6842,17.6747,17.6747,6000.0
2008-08-26 12:15:00,37.43,37.48,37.43,37.47,10700.0,17.6747,17.6984,17.6747,17.6936,10700.0
2008-08-26 12:20:00,37.48,37.53,37.48,37.51,20100.0,17.6984,17.722,17.6984,17.7125,20100.0
2008-08-26 12:25:00,37.51,37.51,37.43,37.43,20600.0,17.7125,17.7125,17.6747,17.6747,20600.0
2008-08-26 12:30:00,37.43,37.46,37.43,37.45,19900.0,17.6747,17.6889,17.6747,17.6842,19900.0
2008-08-26 12:35:00,37.45,37.47,37.43,37.47,22200.0,17.6842,17.6936,17.6747,17.6936,22200.0
2008-08-26 12:40:00,37.47,37.51,37.46,37.51,9100.0,17.6936,17.7125,17.6889,17.7125,9100.0
2008-08-26 12:45:00,37.51,37.54,37.51,37.52,16000.0,17.7125,17.7267,17.7125,17.7172,16000.0
2008-08-26 12:50:00,37.53,37.53,37.5,37.5,13600.0,17.722,17.722,17.7078,17.7078,13600.0
2008-08-26 12:55:00,37.5,37.51,37.49,37.5,11300.0,17.7078,17.7125,17.7031,17.7078,11300.0
2008-08-26 13:00:00,37.49,37.5,37.49,37.49,8200.0,17.7031,17.7078,17.7031,17.7031,8200.0
2008-08-26 13:05:00,37.49,37.5,37.49,37.49,5100.0,17.7031,17.7078,17.7031,17.7031,5100.0
2008-08-26 13:10:00,37.49,37.5,37.49,37.5,6600.0,17.7031,17.7078,17.7031,17.7078,6600.0
2008-08-26 13:15:00,37.5,37.5,37.49,37.49,10600.0,17.7078,17.7078,17.7031,17.7031,10600.0
2008-08-26 13:20:00,37.5,37.54,37.5,37.53,21400.0,17.7078,17.7267,17.7078,17.722,21400.0
2008-08-26 13:25:00,37.53,37.54,37.53,37.53,5600.0,17.722,17.7267,17.722,17.722,5600.0
2008-08-26 13:30:00,37.53,37.53,37.49,37.49,17400.0,17.722,17.722,17.7031,17.7031,17400.0
2008-08-26 13:35:00,37.49,37.5,37.48,37.48,21400.0,17.7031,17.7078,17.6984,17.6984,21400.0
2008-08-26 13:40:00,37.48,37.49,37.48,37.48,9300.0,17.6984,17.7031,17.6984,17.6984,9300.0
2008-08-26 13:45:00,37.48,37.49,37.46,37.48,20300.0,17.6984,17.7031,17.6889,17.6984,20300.0
2008-08-26 13:50:00,37.49,37.59,37.49,37.59,97400.0,17.7031,17.7503,17.7031,17.7503,97400.0
2008-08-26 13:55:00,37.59,37.59,37.57,37.59,28300.0,17.7503,17.7503,17.7409,17.7503,28300.0
2008-08-26 14:00:00,37.58,37.59,37.53,37.57,52300.0,17.7456,17.7503,17.722,17.7409,52300.0
2008-08-26 14:05:00,37.57,37.61,37.55,37.61,26300.0,17.7409,17.7597,17.7314,17.7597,26300.0
2008-08-26 14:10:00,37.61,37.61,37.57,37.6,34600.0,17.7597,17.7597,17.7409,17.755,34600.0
2008-08-26 14:15:00,37.6,37.61,37.54,37.55,24300.0,17.755,17.7597,17.7267,17.7314,24300.0
2008-08-26 14:20:00,37.55,37.6,37.54,37.59,28600.0,17.7314,17.755,17.7267,17.7503,28600.0
2008-08-26 14:25:00,37.59,37.6,37.57,37.58,21800.0,17.7503,17.755,17.7409,17.7456,21800.0
2008-08-26 14:30:00,37.58,37.6,37.57,37.6,19000.0,17.7456,17.755,17.7409,17.755,19000.0
2008-08-26 14:35:00,37.58,37.6,37.55,37.58,21600.0,17.7456,17.755,17.7314,17.7456,21600.0
2008-08-26 14:40:00,37.58,37.58,37.54,37.54,25600.0,17.7456,17.7456,17.7267,17.7267,25600.0
2008-08-26 14:45:00,37.54,37.56,37.52,37.52,50700.0,17.7267,17.7361,17.7172,17.7172,50700.0
2008-08-26 14:50:00,37.52,37.53,37.51,37.52,24600.0,17.7172,17.722,17.7125,17.7172,24600.0
2008-08-26 14:55:00,37.51,37.53,37.49,37.5,31600.0,17.7125,17.722,17.7031,17.7078,31600.0
2008-08-26 15:00:00,37.5,37.56,37.5,37.55,57600.0,17.7078,17.7361,17.7078,17.7314,57600.0
2008-08-26 15:05:00,37.54,37.57,37.48,37.49,81900.0,17.7267,17.7409,17.6984,17.7031,81900.0
2008-08-26 15:10:00,37.49,37.6,37.48,37.55,91600.0,17.7031,17.755,17.6984,17.7314,91600.0
2008-08-26 15:15:00,37.55,37.65,37.55,37.57,105400.0,17.7314,17.7786,17.7314,17.7409,105400.0
2008-08-26 15:20:00,37.58,37.59,37.56,37.56,27600.0,17.7456,17.7503,17.7361,17.7361,27600.0
2008-08-26 15:25:00,37.56,37.56,37.51,37.53,21300.0,17.7361,17.7361,17.7125,17.722,21300.0
2008-08-26 15:30:00,37.54,37.63,37.54,37.57,76900.0,17.7267,17.7692,17.7267,17.7409,76900.0
2008-08-26 15:35:00,37.57,37.62,37.57,37.59,31000.0,17.7409,17.7645,17.7409,17.7503,31000.0
2008-08-26 15:40:00,37.59,37.62,37.58,37.59,40300.0,17.7503,17.7645,17.7456,17.7503,40300.0
2008-08-26 15:45:00,37.59,37.61,37.57,37.58,76300.0,17.7503,17.7597,17.7409,17.7456,76300.0
2008-08-26 15:50:00,37.58,37.61,37.58,37.59,83100.0,17.7456,17.7597,17.7456,17.7503,83100.0
2008-08-26 15:55:00,37.58,37.6,37.54,37.55,111900.0,17.7456,17.755,17.7267,17.7314,111900.0
2008-08-27 09:30:00,37.52,37.66,37.45,37.5,43600.0,17.7172,17.7834,17.6842,17.7078,43600.0
2008-08-27 09:35:00,37.5,37.63,37.47,37.62,16800.0,17.7078,17.7692,17.6936,17.7645,16800.0
2008-08-27 09:40:00,37.61,37.63,37.6,37.62,27300.0,17.7597,17.7692,17.755,17.7645,27300.0
2008-08-27 09:45:00,37.62,37.64,37.61,37.64,25000.0,17.7645,17.7739,17.7597,17.7739,25000.0
2008-08-27 09:50:00,37.64,37.64,37.59,37.6,22600.0,17.7739,17.7739,17.7503,17.755,22600.0
2008-08-27 09:55:00,37.6,37.63,37.6,37.62,24900.0,17.755,17.7692,17.755,17.7645,24900.0
2008-08-27 10:00:00,37.62,37.67,37.62,37.66,16900.0,17.7645,17.7881,17.7645,17.7834,16900.0
2008-08-27 10:05:00,37.66,37.67,37.65,37.67,18500.0,17.7834,17.7881,17.7786,17.7881,18500.0
2008-08-27 10:10:00,37.67,37.67,37.62,37.62,28400.0,17.7881,17.7881,17.7645,17.7645,28400.0
2008-08-27 10:15:00,37.63,37.65,37.62,37.65,17900.0,17.7692,17.7786,17.7645,17.7786,17900.0
2008-08-27 10:20:00,37.65,37.69,37.64,37.67,15200.0,17.7786,17.7975,17.7739,17.7881,15200.0
2008-08-27 10:25:00,37.68,37.68,37.65,37.66,16100.0,17.7928,17.7928,17.7786,17.7834,16100.0
2008-08-27 10:30:00,37.67,37.7,37.67,37.67,23900.0,17.7881,17.8022,17.7881,17.7881,23900.0
2008-08-27 10:35:00,37.67,37.68,37.63,37.63,34800.0,17.7881,17.7928,17.7692,17.7692,34800.0
2008-08-27 10:40:00,37.63,37.66,37.61,37.65,18300.0,17.7692,17.7834,17.7597,17.7786,18300.0
2008-08-27 10:45:00,37.65,37.68,37.65,37.68,9300.0,17.7786,17.7928,17.7786,17.7928,9300.0
2008-08-27 10:50:00,37.67,37.68,37.67,37.67,13600.0,17.7881,17.7928,17.7881,17.7881,13600.0
2008-08-27 10:55:00,37.68,37.68,37.67,37.68,10900.0,17.7928,17.7928,17.7881,17.7928,10900.0
2008-08-27 11:00:00,37.67,37.68,37.62,37.63,23600.0,17.7881,17.7928,17.7645,17.7692,23600.0
2008-08-27 11:05:00,37.62,37.63,37.59,37.59,20900.0,17.7645,17.7692,17.7503,17.7503,20900.0
2008-08-27 11:10:00,37.6,37.6,37.58,37.59,27800.0,17.755,17.755,17.7456,17.7503,27800.0
2008-08-27 11:15:00,37.59,37.6,37.58,37.59,12900.0,17.7503,17.755,17.7456,17.7503,12900.0
2008-08-27 11:20:00,37.6,37.62,37.59,37.6,28100.0,17.755,17.7645,17.7503,17.755,28100.0
2008-08-27 11:25:00,37.6,37.6,37.54,37.54,35000.0,17.755,17.755,17.7267,17.7267,35000.0
2008-08-27 11:30:00,37.54,37.54,37.52,37.52,27200.0,17.7267,17.7267,17.7172,17.7172,27200.0
2008-08-27 11:35:00,37.52,37.58,37.52,37.57,33200.0,17.7172,17.7456,17.7172,17.7409,33200.0
2008-08-27 11:40:00,37.58,37.58,37.55,37.56,28000.0,17.7456,17.7456,17.7314,17.7361,28000.0
2008-08-27 11:45:00,37.57,37.61,37.56,37.6,34000.0,17.7409,17.7597,17.7361,17.755,34000.0
2008-08-27 11:50:00,37.6,37.63,37.58,37.63,28200.0,17.755,17.7692,17.7456,17.7692,28200.0
2008-08-27 11:55:00,37.62,37.63,37.58,37.62,46000.0,17.7645,17.7692,17.7456,17.7645,46000.0
2008-08-27 12:00:00,37.62,37.62,37.58,37.61,25300.0,17.7645,17.7645,17.7456,17.7597,25300.0
2008-08-27 12:05:00,37.61,37.66,37.6,37.66,36700.0,17.7597,17.7834,17.755,17.7834,36700.0
2008-08-27 12:10:00,37.66,37.68,37.66,37.67,17300.0,17.7834,17.7928,17.7834,17.7881,17300.0
2008-08-27 12:15:00,37.67,37.67,37.64,37.64,26800.0,17.7881,17.7881,17.7739,17.7739,26800.0
2008-08-27 12:20:00,37.65,37.65,37.61,37.62,35700.0,17.7786,17.7786,17.7597,17.7645,35700.0
2008-08-27 12:25:00,37.61,37.62,37.61,37.62,11400.0,17.7597,17.7645,17.7597,17.7645,11400.0
2008-08-27 12:30:00,37.63,37.64,37.61,37.61,38900.0,17.7692,17.7739,17.7597,17.7597,38900.0
2008-08-27 12:35:00,37.62,37.64,37.59,37.6,42000.0,17.7645,17.7739,17.7503,17.755,42000.0
2008-08-27 12:40:00,37.6,37.65,37.58,37.65,37900.0,17.755,17.7786,17.7456,17.7786,37900.0
2008-08-27 12:45:00,37.66,37.68,37.64,37.67,55000.0,17.7834,17.7928,17.7739,17.7881,55000.0
2008-08-27 12:50:00,37.67,37.69,37.67,37.69,24300.0,17.7881,17.7975,17.7881,17.7975,24300.0
2008-08-27 12:55:00,37.69,37.69,37.68,37.69,14600.0,17.7975,17.7975,17.7928,17.7975,14600.0
2008-08-27 13:00:00,37.68,37.71,37.68,37.7,44100.0,17.7928,17.807,17.7928,17.8022,44100.0
2008-08-27 13:05:00,37.7,37.73,37.7,37.73,19100.0,17.8022,17.8164,17.8022,17.8164,19100.0
2008-08-27 13:10:00,37.73,37.73,37.72,37.73,11600.0,17.8164,17.8164,17.8117,17.8164,11600.0
2008-08-27 13:15:00,37.73,37.73,37.72,37.73,12900.0,17.8164,17.8164,17.8117,17.8164,12900.0
2008-08-27 13:20:00,37.72,37.72,37.7,37.7,16500.0,17.8117,17.8117,17.8022,17.8022,16500.0
2008-08-27 13:25:00,37.71,37.73,37.69,37.7,25200.0,17.807,17.8164,17.7975,17.8022,25200.0
2008-08-27 13:30:00,37.71,37.71,37.69,37.69,11700.0,17.807,17.807,17.7975,17.7975,11700.0
2008-08-27 13:35:00,37.7,37.73,37.69,37.73,9900.0,17.8022,17.8164,17.7975,17.8164,9900.0
2008-08-27 13:40:00,37.72,37.74,37.72,37.73,13800.0,17.8117,17.8211,17.8117,17.8164,13800.0
2008-08-27 13:45:00,37.73,37.75,37.72,37.74,17200.0,17.8164,17.8259,17.8117,17.8211,17200.0
2008-08-27 13:50:00,37.73,37.73,37.72,37.73,15000.0,17.8164,17.8164,17.8117,17.8164,15000.0
2008-08-27 13:55:00,37.73,37.74,37.71,37.71,19600.0,17.8164,17.8211,17.807,17.807,19600.0
2008-08-27 14:00:00,37.72,37.72,37.7,37.71,12400.0,17.8117,17.8117,17.8022,17.807,12400.0
2008-08-27 14:05:00,37.71,37.72,37.7,37.71,13200.0,17.807,17.8117,17.8022,17.807,13200.0
2008-08-27 14:10:00,37.71,37.72,37.67,37.68,19700.0,17.807,17.8117,17.7881,17.7928,19700.0
2008-08-27 14:15:00,37.67,37.68,37.63,37.66,30600.0,17.7881,17.7928,17.7692,17.7834,30600.0
2008-08-27 14:20:00,37.66,37.7,37.65,37.67,27500.0,17.7834,17.8022,17.7786,17.7881,27500.0
2008-08-27 14:25:00,37.67,37.71,37.66,37.68,35100.0,17.7881,17.807,17.7834,17.7928,35100.0
2008-08-27 14:30:00,37.67,37.68,37.61,37.65,47700.0,17.7881,17.7928,17.7597,17.7786,47700.0
2008-08-27 14:35:00,37.65,37.68,37.64,37.66,18900.0,17.7786,17.7928,17.7739,17.7834,18900.0
2008-08-27 14:40:00,37.67,37.68,37.63,37.65,99400.0,17.7881,17.7928,17.7692,17.7786,99400.0
2008-08-27 14:45:00,37.65,37.67,37.64,37.66,18300.0,17.7786,17.7881,17.7739,17.7834,18300.0
2008-08-27 14:50:00,37.67,37.69,37.65,37.68,59400.0,17.7881,17.7975,17.7786,17.7928,59400.0
2008-08-27 14:55:00,37.67,37.69,37.67,37.69,13500.0,17.7881,17.7975,17.7881,17.7975,13500.0
2008-08-27 15:00:00,37.69,37.69,37.68,37.68,12600.0,17.7975,17.7975,17.7928,17.7928,12600.0
2008-08-27 15:05:00,37.69,37.71,37.68,37.7,21400.0,17.7975,17.807,17.7928,17.8022,21400.0
2008-08-27 15:10:00,37.71,37.71,37.68,37.68,30400.0,17.807,17.807,17.7928,17.7928,30400.0
2008-08-27 15:15:00,37.68,37.68,37.62,37.65,45000.0,17.7928,17.7928,17.7645,17.7786,45000.0
2008-08-27 15:20:00,37.65,37.67,37.63,37.63,46200.0,17.7786,17.7881,17.7692,17.7692,46200.0
2008-08-27 15:25:00,37.64,37.65,37.61,37.63,28200.0,17.7739,17.7786,17.7597,17.7692,28200.0
2008-08-27 15:30:00,37.63,37.67,37.63,37.66,28300.0,17.7692,17.7881,17.7692,17.7834,28300.0
2008-08-27 15:35:00,37.66,37.67,37.64,37.65,94700.0,17.7834,17.7881,17.7739,17.7786,94700.0
2008-08-27 15:40:00,37.65,37.68,37.62,37.65,111500.0,17.7786,17.7928,17.7645,17.7786,111500.0
2008-08-27 15:45:00,37.65,37.65,37.61,37.61,83500.0,17.7786,17.7786,17.7597,17.7597,83500.0
2008-08-27 15:50:00,37.62,37.66,37.61,37.66,51600.0,17.7645,17.7834,17.7597,17.7834,51600.0
2008-08-27 15:55:00,37.66,37.68,37.63,37.67,66500.0,17.7834,17.7928,17.7692,17.7881,66500.0
2008-08-28 09:30:00,37.66,37.75,37.58,37.71,49300.0,17.7834,17.8259,17.7456,17.807,49300.0
2008-08-28 09:35:00,37.73,37.8,37.71,37.79,38200.0,17.8164,17.8495,17.807,17.8447,38200.0
2008-08-28 09:40:00,37.8,37.8,37.72,37.78,48700.0,17.8495,17.8495,17.8117,17.84,48700.0
2008-08-28 09:45:00,37.77,37.85,37.75,37.84,63700.0,17.8353,17.8731,17.8259,17.8684,63700.0
2008-08-28 09:50:00,37.83,37.84,37.75,37.78,32500.0,17.8636,17.8684,17.8259,17.84,32500.0
2008-08-28 09:55:00,37.78,37.85,37.78,37.83,24200.0,17.84,17.8731,17.84,17.8636,24200.0
2008-08-28 10:00:00,37.83,37.85,37.75,37.75,25400.0,17.8636,17.8731,17.8259,17.8259,25400.0
2008-08-28 10:05:00,37.75,37.8,37.74,37.8,36600.0,17.8259,17.8495,17.8211,17.8495,36600.0
2008-08-28 10:10:00,37.8,37.84,37.79,37.84,18100.0,17.8495,17.8684,17.8447,17.8684,18100.0
2008-08-28 10:15:00,37.83,37.85,37.78,37.79,29100.0,17.8636,17.8731,17.84,17.8447,29100.0
2008-08-28 10:20:00,37.79,37.81,37.75,37.81,30200.0,17.8447,17.8542,17.8259,17.8542,30200.0
2008-08-28 10:25:00,37.81,37.83,37.79,37.82,18600.0,17.8542,17.8636,17.8447,17.8589,18600.0
2008-08-28 10:30:00,37.81,37.82,37.75,37.76,23000.0,17.8542,17.8589,17.8259,17.8306,23000.0
2008-08-28 10:35:00,37.75,37.81,37.75,37.78,40800.0,17.8259,17.8542,17.8259,17.84,40800.0
2008-08-28 10:40:00,37.78,37.88,37.78,37.88,40600.0,17.84,17.8872,17.84,17.8872,40600.0
2008-08-28 10:45:00,37.88,37.92,37.81,37.84,56700.0,17.8872,17.9061,17.8542,17.8684,56700.0
2008-08-28 10:50:00,37.84,37.84,37.79,37.79,16500.0,17.8684,17.8684,17.8447,17.8447,16500.0
2008-08-28 10:55:00,37.79,37.79,37.76,37.78,9100.0,17.8447,17.8447,17.8306,17.84,9100.0
2008-08-28 11:00:00,37.77,37.79,37.77,37.79,9200.0,17.8353,17.8447,17.8353,17.8447,9200.0
2008-08-28 11:05:00,37.78,37.9,37.78,37.88,25700.0,17.84,17.8967,17.84,17.8872,25700.0
2008-08-28 11:10:00,37.88,37.91,37.88,37.91,9400.0,17.8872,17.9014,17.8872,17.9014,9400.0
2008-08-28 11:15:00,37.91,37.91,37.9,37.91,11900.0,17.9014,17.9014,17.8967,17.9014,11900.0
2008-08-28 11:20:00,37.91,37.91,37.84,37.84,23300.0,17.9014,17.9014,17.8684,17.8684,23300.0
2008-08-28 11:25:00,37.84,37.88,37.84,37.87,25300.0,17.8684,17.8872,17.8684,17.8825,25300.0
2008-08-28 11:30:00,37.87,37.88,37.87,37.88,11200.0,17.8825,17.8872,17.8825,17.8872,11200.0
2008-08-28 11:35:00,37.89,37.89,37.88,37.88,15100.0,17.892,17.892,17.8872,17.8872,15100.0
2008-08-28 11:40:00,37.89,37.89,37.79,37.82,48400.0,17.892,17.892,17.8447,17.8589,48400.0
2008-08-28 11:45:00,37.82,37.87,37.79,37.83,68600.0,17.8589,17.8825,17.8447,17.8636,68600.0
2008-08-28 11:50:00,37.83,37.91,37.82,37.91,34900.0,17.8636,17.9014,17.8589,17.9014,34900.0
2008-08-28 11:55:00,37.91,37.93,37.91,37.92,15200.0,17.9014,17.9109,17.9014,17.9061,15200.0
2008-08-28 12:00:00,37.93,37.95,37.92,37.94,31300.0,17.9109,17.9203,17.9061,17.9156,31300.0
2008-08-28 12:05:00,37.93,37.94,37.88,37.88,23600.0,17.9109,17.9156,17.8872,17.8872,23600.0
2008-08-28 12:10:00,37.89,37.89,37.83,37.84,18700.0,17.892,17.892,17.8636,17.8684,18700.0
2008-08-28 12:15:00,37.83,37.84,37.82,37.84,12200.0,17.8636,17.8684,17.8589,17.8684,12200.0
2008-08-28 12:20:00,37.84,37.85,37.83,37.85,5200.0,17.8684,17.8731,17.8636,17.8731,5200.0
2008-08-28 12:25:00,37.85,37.86,37.84,37.86,19800.0,17.8731,17.8778,17.8684,17.8778,19800.0
2008-08-28 12:30:00,37.85,37.86,37.85,37.86,6600.0,17.8731,17.8778,17.8731,17.8778,6600.0
2008-08-28 12:35:00,37.86,37.87,37.85,37.87,9600.0,17.8778,17.8825,17.8731,17.8825,9600.0
2008-08-28 12:40:00,37.87,37.89,37.86,37.88,41100.0,17.8825,17.892,17.8778,17.8872,41100.0
2008-08-28 12:45:00,37.89,37.89,37.87,37.87,11100.0,17.892,17.892,17.8825,17.8825,11100.0
2008-08-28 12:50:00,37.88,37.93,37.87,37.93,20900.0,17.8872,17.9109,17.8825,17.9109,20900.0
2008-08-28 12:55:00,37.93,37.93,37.92,37.92,9700.0,17.9109,17.9109,17.9061,17.9061,9700.0
2008-08-28 13:00:00,37.92,37.93,37.91,37.92,6800.0,17.9061,17.9109,17.9014,17.9061,6800.0
2008-08-28 13:05:00,37.92,37.92,37.88,37.88,4400.0,17.9061,17.9061,17.8872,17.8872,4400.0
2008-08-28 13:10:00,37.89,37.9,37.86,37.9,18500.0,17.892,17.8967,17.8778,17.8967,18500.0
2008-08-28 13:15:00,37.9,37.9,37.89,37.89,4300.0,17.8967,17.8967,17.892,17.892,4300.0
2008-08-28 13:20:00,37.89,37.9,37.87,37.87,8300.0,17.892,17.8967,17.8825,17.8825,8300.0
2008-08-28 13:25:00,37.87,37.9,37.87,37.9,6800.0,17.8825,17.8967,17.8825,17.8967,6800.0
2008-08-28 13:30:00,37.9,37.93,37.89,37.93,16500.0,17.8967,17.9109,17.892,17.9109,16500.0
2008-08-28 13:35:00,37.94,37.94,37.91,37.92,6400.0,17.9156,17.9156,17.9014,17.9061,6400.0
2008-08-28 13:40:00,37.91,37.94,37.91,37.93,10800.0,17.9014,17.9156,17.9014,17.9109,10800.0
2008-08-28 13:45:00,37.94,37.94,37.91,37.91,11000.0,17.9156,17.9156,17.9014,17.9014,11000.0
2008-08-28 13:50:00,37.91,37.92,37.91,37.91,5900.0,17.9014,17.9061,17.9014,17.9014,5900.0
2008-08-28 13:55:00,37.92,37.92,37.91,37.92,8200.0,17.9061,17.9061,17.9014,17.9061,8200.0
2008-08-28 14:00:00,37.92,37.92,37.91,37.91,5700.0,17.9061,17.9061,17.9014,17.9014,5700.0
2008-08-28 14:05:00,37.92,37.92,37.88,37.88,23700.0,17.9061,17.9061,17.8872,17.8872,23700.0
2008-08-28 14:10:00,37.89,37.93,37.88,37.92,15400.0,17.892,17.9109,17.8872,17.9061,15400.0
2008-08-28 14:15:00,37.92,37.94,37.92,37.93,10200.0,17.9061,17.9156,17.9061,17.9109,10200.0
2008-08-28 14:20:00,37.94,37.94,37.93,37.94,6700.0,17.9156,17.9156,17.9109,17.9156,6700.0
2008-08-28 14:25:00,37.93,37.95,37.93,37.95,10900.0,17.9109,17.9203,17.9109,17.9203,10900.0
2008-08-28 14:30:00,37.95,37.96,37.94,37.96,15400.0,17.9203,17.925,17.9156,17.925,15400.0
2008-08-28 14:35:00,37.97,37.97,37.95,37.97,19800.0,17.9297,17.9297,17.9203,17.9297,19800.0
2008-08-28 14:40:00,37.97,37.98,37.97,37.98,13700.0,17.9297,17.9345,17.9297,17.9345,13700.0
2008-08-28 14:45:00,37.98,37.98,37.97,37.98,9300.0,17.9345,17.9345,17.9297,17.9345,9300.0
2008-08-28 14:50:00,37.98,37.98,37.97,37.97,9100.0,17.9345,17.9345,17.9297,17.9297,9100.0
2008-08-28 14:55:00,37.98,37.98,37.97,37.98,12000.0,17.9345,17.9345,17.9297,17.9345,12000.0
2008-08-28 15:00:00,37.97,37.98,37.96,37.97,17700.0,17.9297,17.9345,17.925,17.9297,17700.0
2008-08-28 15:05:00,37.97,37.97,37.95,37.96,17800.0,17.9297,17.9297,17.9203,17.925,17800.0
2008-08-28 15:10:00,37.96,37.96,37.95,37.95,12800.0,17.925,17.925,17.9203,17.9203,12800.0
2008-08-28 15:15:00,37.96,37.98,37.94,37.97,35500.0,17.925,17.9345,17.9156,17.9297,35500.0
2008-08-28 15:20:00,37.98,37.98,37.96,37.98,25600.0,17.9345,17.9345,17.925,17.9345,25600.0
2008-08-28 15:25:00,37.97,37.98,37.96,37.97,26000.0,17.9297,17.9345,17.925,17.9297,26000.0
2008-08-28 15:30:00,37.98,37.99,37.96,37.97,29500.0,17.9345,17.9392,17.925,17.9297,29500.0
2008-08-28 15:35:00,37.97,37.98,37.96,37.96,29300.0,17.9297,17.9345,17.925,17.925,29300.0
2008-08-28 15:40:00,37.97,38.0,37.97,37.98,95900.0,17.9297,17.9439,17.9297,17.9345,95900.0
2008-08-28 15:45:00,37.99,38.0,37.98,38.0,58300.0,17.9392,17.9439,17.9345,17.9439,58300.0
2008-08-28 15:50:00,38.0,38.0,37.95,37.98,70300.0,17.9439,17.9439,17.9203,17.9345,70300.0
2008-08-28 15:55:00,37.97,38.0,37.94,37.99,194600.0,17.9297,17.9439,17.9156,17.9392,194600.0
2008-08-29 09:30:00,37.8,37.98,37.8,37.95,52800.0,17.8495,17.9345,17.8495,17.9203,52800.0
2008-08-29 09:35:00,37.95,37.95,37.82,37.88,33800.0,17.9203,17.9203,17.8589,17.8872,33800.0
2008-08-29 09:40:00,37.89,37.97,37.89,37.97,30700.0,17.892,17.9297,17.892,17.9297,30700.0
2008-08-29 09:45:00,37.97,37.98,37.97,37.98,18600.0,17.9297,17.9345,17.9297,17.9345,18600.0
2008-08-29 09:50:00,37.98,37.98,37.95,37.97,22300.0,17.9345,17.9345,17.9203,17.9297,22300.0
2008-08-29 09:55:00,37.97,37.98,37.92,37.94,22600.0,17.9297,17.9345,17.9061,17.9156,22600.0
2008-08-29 10:00:00,37.94,37.96,37.94,37.96,20300.0,17.9156,17.925,17.9156,17.925,20300.0
2008-08-29 10:05:00,37.96,37.97,37.95,37.97,11100.0,17.925,17.9297,17.9203,17.9297,11100.0
2008-08-29 10:10:00,37.96,37.97,37.92,37.92,17100.0,17.925,17.9297,17.9061,17.9061,17100.0
2008-08-29 10:15:00,37.92,37.93,37.86,37.87,19400.0,17.9061,17.9109,17.8778,17.8825,19400.0
2008-08-29 10:20:00,37.86,37.86,37.74,37.75,32300.0,17.8778,17.8778,17.8211,17.8259,32300.0
2008-08-29 10:25:00,37.75,37.75,37.72,37.73,15600.0,17.8259,17.8259,17.8117,17.8164,15600.0
2008-08-29 10:30:00,37.74,37.78,37.74,37.77,16100.0,17.8211,17.84,17.8211,17.8353,16100.0
2008-08-29 10:35:00,37.77,37.77,37.72,37.73,13100.0,17.8353,17.8353,17.8117,17.8164,13100.0
2008-08-29 10:40:00,37.72,37.72,37.71,37.72,25400.0,17.8117,17.8117,17.807,17.8117,25400.0
2008-08-29 10:45:00,37.71,37.72,37.69,37.71,14300.0,17.807,17.8117,17.7975,17.807,14300.0
2008-08-29 10:50:00,37.71,37.76,37.71,37.76,40100.0,17.807,17.8306,17.807,17.8306,40100.0
2008-08-29 10:55:00,37.75,37.76,37.74,37.75,14000.0,17.8259,17.8306,17.8211,17.8259,14000.0
2008-08-29 11:00:00,37.75,37.75,37.72,37.73,21100.0,17.8259,17.8259,17.8117,17.8164,21100.0
2008-08-29 11:05:00,37.74,37.74,37.7,37.71,14600.0,17.8211,17.8211,17.8022,17.807,14600.0
2008-08-29 11:10:00,37.7,37.71,37.68,37.68,9000.0,17.8022,17.807,17.7928,17.7928,9000.0
2008-08-29 11:15:00,37.68,37.71,37.67,37.7,20500.0,17.7928,17.807,17.7881,17.8022,20500.0
2008-08-29 11:20:00,37.7,37.75,37.69,37.69,34900.0,17.8022,17.8259,17.7975,17.7975,34900.0
2008-08-29 11:25:00,37.69,37.71,37.68,37.69,14800.0,17.7975,17.807,17.7928,17.7975,14800.0
2008-08-29 11:30:00,37.69,37.72,37.68,37.7,18600.0,17.7975,17.8117,17.7928,17.8022,18600.0
2008-08-29 11:35:00,37.7,37.73,37.69,37.73,12900.0,17.8022,17.8164,17.7975,17.8164,12900.0
2008-08-29 11:40:00,37.72,37.8,37.72,37.79,15400.0,17.8117,17.8495,17.8117,17.8447,15400.0
2008-08-29 11:45:00,37.8,37.8,37.73,37.74,16600.0,17.8495,17.8495,17.8164,17.8211,16600.0
2008-08-29 11:50:00,37.74,37.74,37.69,37.71,23400.0,17.8211,17.8211,17.7975,17.807,23400.0
2008-08-29 11:55:00,37.71,37.72,37.71,37.71,18600.0,17.807,17.8117,17.807,17.807,18600.0
2008-08-29 12:00:00,37.72,37.74,37.7,37.74,15600.0,17.8117,17.8211,17.8022,17.8211,15600.0
2008-08-29 12:05:00,37.74,37.74,37.71,37.72,17300.0,17.8211,17.8211,17.807,17.8117,17300.0
2008-08-29 12:10:00,37.71,37.72,37.7,37.7,28300.0,17.807,17.8117,17.8022,17.8022,28300.0
2008-08-29 12:15:00,37.7,37.71,37.7,37.7,15100.0,17.8022,17.807,17.8022,17.8022,15100.0
2008-08-29 12:20:00,37.71,37.72,37.69,37.71,34100.0,17.807,17.8117,17.7975,17.807,34100.0
2008-08-29 12:25:00,37.71,37.72,37.71,37.72,14400.0,17.807,17.8117,17.807,17.8117,14400.0
2008-08-29 12:30:00,37.71,37.72,37.71,37.71,5600.0,17.807,17.8117,17.807,17.807,5600.0
2008-08-29 12:35:00,37.71,37.71,37.7,37.7,6700.0,17.807,17.807,17.8022,17.8022,6700.0
2008-08-29 12:40:00,37.71,37.71,37.7,37.71,6400.0,17.807,17.807,17.8022,17.807,6400.0
2008-08-29 12:45:00,37.7,37.71,37.7,37.71,4500.0,17.8022,17.807,17.8022,17.807,4500.0
2008-08-29 12:50:00,37.71,37.72,37.7,37.7,18900.0,17.807,17.8117,17.8022,17.8022,18900.0
2008-08-29 12:55:00,37.71,37.71,37.7,37.71,14000.0,17.807,17.807,17.8022,17.807,14000.0
2008-08-29 13:00:00,37.71,37.76,37.71,37.73,27600.0,17.807,17.8306,17.807,17.8164,27600.0
2008-08-29 13:05:00,37.73,37.73,37.71,37.71,16000.0,17.8164,17.8164,17.807,17.807,16000.0
2008-08-29 13:10:00,37.72,37.72,37.71,37.71,7400.0,17.8117,17.8117,17.807,17.807,7400.0
2008-08-29 13:15:00,37.71,37.72,37.7,37.7,8600.0,17.807,17.8117,17.8022,17.8022,8600.0
2008-08-29 13:20:00,37.71,37.75,37.71,37.75,30800.0,17.807,17.8259,17.807,17.8259,30800.0
2008-08-29 13:25:00,37.75,37.75,37.74,37.74,6200.0,17.8259,17.8259,17.8211,17.8211,6200.0
2008-08-29 13:30:00,37.74,37.75,37.74,37.74,5400.0,17.8211,17.8259,17.8211,17.8211,5400.0
2008-08-29 13:35:00,37.75,37.75,37.74,37.74,11800.0,17.8259,17.8259,17.8211,17.8211,11800.0
2008-08-29 13:40:00,37.74,37.75,37.74,37.74,14200.0,17.8211,17.8259,17.8211,17.8211,14200.0
2008-08-29 13:45:00,37.74,37.75,37.7,37.7,22800.0,17.8211,17.8259,17.8022,17.8022,22800.0
2008-08-29 13:50:00,37.71,37.71,37.7,37.7,27400.0,17.807,17.807,17.8022,17.8022,27400.0
2008-08-29 13:55:00,37.71,37.71,37.7,37.71,6700.0,17.807,17.807,17.8022,17.807,6700.0
2008-08-29 14:00:00,37.71,37.71,37.69,37.69,10600.0,17.807,17.807,17.7975,17.7975,10600.0
2008-08-29 14:05:00,37.69,37.7,37.68,37.7,35300.0,17.7975,17.8022,17.7928,17.8022,35300.0
2008-08-29 14:10:00,37.69,37.71,37.69,37.71,11400.0,17.7975,17.807,17.7975,17.807,11400.0
2008-08-29 14:15:00,37.7,37.71,37.66,37.66,17400.0,17.8022,17.807,17.7834,17.7834,17400.0
2008-08-29 14:20:00,37.66,37.66,37.64,37.64,10600.0,17.7834,17.7834,17.7739,17.7739,10600.0
2008-08-29 14:25:00,37.65,37.65,37.63,37.64,10600.0,17.7786,17.7786,17.7692,17.7739,10600.0
2008-08-29 14:30:00,37.64,37.64,37.6,37.6,19600.0,17.7739,17.7739,17.755,17.755,19600.0
2008-08-29 14:35:00,37.6,37.6,37.58,37.58,10500.0,17.755,17.755,17.7456,17.7456,10500.0
2008-08-29 14:40:00,37.59,37.59,37.57,37.58,10200.0,17.7503,17.7503,17.7409,17.7456,10200.0
2008-08-29 14:45:00,37.57,37.57,37.56,37.57,26800.0,17.7409,17.7409,17.7361,17.7409,26800.0
2008-08-29 14:50:00,37.57,37.58,37.54,37.56,40800.0,17.7409,17.7456,17.7267,17.7361,40800.0
2008-08-29 14:55:00,37.56,37.57,37.55,37.55,14800.0,17.7361,17.7409,17.7314,17.7314,14800.0
2008-08-29 15:00:00,37.56,37.59,37.55,37.59,22300.0,17.7361,17.7503,17.7314,17.7503,22300.0
2008-08-29 15:05:00,37.59,37.61,37.58,37.6,16800.0,17.7503,17.7597,17.7456,17.755,16800.0
2008-08-29 15:10:00,37.61,37.66,37.61,37.66,19700.0,17.7597,17.7834,17.7597,17.7834,19700.0
2008-08-29 15:15:00,37.66,37.69,37.65,37.69,36100.0,17.7834,17.7975,17.7786,17.7975,36100.0
2008-08-29 15:20:00,37.68,37.68,37.66,37.68,33800.0,17.7928,17.7928,17.7834,17.7928,33800.0
2008-08-29 15:25:00,37.67,37.68,37.62,37.64,32600.0,17.7881,17.7928,17.7645,17.7739,32600.0
2008-08-29 15:30:00,37.64,37.67,37.63,37.67,24700.0,17.7739,17.7881,17.7692,17.7881,24700.0
2008-08-29 15:35:00,37.66,37.66,37.59,37.59,59100.0,17.7834,17.7834,17.7503,17.7503,59100.0
2008-08-29 15:40:00,37.59,37.6,37.54,37.58,112500.0,17.7503,17.755,17.7267,17.7456,112500.0
2008-08-29 15:45:00,37.58,37.61,37.55,37.56,70200.0,17.7456,17.7597,17.7314,17.7361,70200.0
2008-08-29 15:50:00,37.56,37.56,37.52,37.53,88400.0,17.7361,17.7361,17.7172,17.722,88400.0
2008-08-29 15:55:00,37.54,37.56,37.51,37.55,103900.0,17.7267,17.7361,17.7125,17.7314,103900.0
2008-09-02 09:30:00,37.83,37.89,37.43,37.65,23400.0,17.8636,17.892,17.6747,17.7786,23400.0
2008-09-02 09:35:00,37.67,37.9,37.66,37.74,132400.0,17.7881,17.8967,17.7834,17.8211,132400.0
2008-09-02 09:40:00,37.73,37.76,37.69,37.69,44700.0,17.8164,17.8306,17.7975,17.7975,44700.0
2008-09-02 09:45:00,37.69,37.84,37.69,37.78,47700.0,17.7975,17.8684,17.7975,17.84,47700.0
2008-09-02 09:50:00,37.78,37.82,37.72,37.82,64400.0,17.84,17.8589,17.8117,17.8589,64400.0
2008-09-02 09:55:00,37.82,37.88,37.8,37.86,35700.0,17.8589,17.8872,17.8495,17.8778,35700.0
2008-09-02 10:00:00,37.87,37.94,37.81,37.94,65700.0,17.8825,17.9156,17.8542,17.9156,65700.0
2008-09-02 10:05:00,37.94,37.95,37.85,37.85,84400.0,17.9156,17.9203,17.8731,17.8731,84400.0
2008-09-02 10:10:00,37.85,37.89,37.79,37.88,44200.0,17.8731,17.892,17.8447,17.8872,44200.0
2008-09-02 10:15:00,37.88,37.9,37.83,37.84,27000.0,17.8872,17.8967,17.8636,17.8684,27000.0
2008-09-02 10:20:00,37.83,37.84,37.79,37.82,25700.0,17.8636,17.8684,17.8447,17.8589,25700.0
2008-09-02 10:25:00,37.83,37.87,37.8,37.83,26500.0,17.8636,17.8825,17.8495,17.8636,26500.0
2008-09-02 10:30:00,37.83,37.84,37.8,37.84,25400.0,17.8636,17.8684,17.8495,17.8684,25400.0
2008-09-02 10:35:00,37.84,37.85,37.82,37.84,32700.0,17.8684,17.8731,17.8589,17.8684,32700.0
2008-09-02 10:40:00,37.85,37.88,37.84,37.85,26700.0,17.8731,17.8872,17.8684,17.8731,26700.0
2008-09-02 10:45:00,37.85,37.87,37.79,37.83,33900.0,17.8731,17.8825,17.8447,17.8636,33900.0
2008-09-02 10:50:00,37.84,37.86,37.82,37.82,22000.0,17.8684,17.8778,17.8589,17.8589,22000.0
2008-09-02 10:55:00,37.83,37.86,37.78,37.84,37600.0,17.8636,17.8778,17.84,17.8684,37600.0
2008-09-02 11:00:00,37.85,37.88,37.83,37.83,28600.0,17.8731,17.8872,17.8636,17.8636,28600.0
2008-09-02 11:05:00,37.84,37.84,37.77,37.77,34900.0,17.8684,17.8684,17.8353,17.8353,34900.0
2008-09-02 11:10:00,37.77,37.77,37.74,37.75,10800.0,17.8353,17.8353,17.8211,17.8259,10800.0
2008-09-02 11:15:00,37.75,37.75,37.71,37.71,30900.0,17.8259,17.8259,17.807,17.807,30900.0
2008-09-02 11:20:00,37.71,37.72,37.63,37.64,29300.0,17.807,17.8117,17.7692,17.7739,29300.0
2008-09-02 11:25:00,37.63,37.65,37.6,37.61,26400.0,17.7692,17.7786,17.755,17.7597,26400.0
2008-09-02 11:30:00,37.61,37.65,37.6,37.65,27500.0,17.7597,17.7786,17.755,17.7786,27500.0
2008-09-02 11:35:00,37.66,37.68,37.65,37.65,26200.0,17.7834,17.7928,17.7786,17.7786,26200.0
2008-09-02 11:40:00,37.65,37.65,37.6,37.61,23300.0,17.7786,17.7786,17.755,17.7597,23300.0
2008-09-02 11:45:00,37.6,37.6,37.56,37.57,42800.0,17.755,17.755,17.7361,17.7409,42800.0
2008-09-02 11:50:00,37.57,37.62,37.56,37.61,27500.0,17.7409,17.7645,17.7361,17.7597,27500.0
2008-09-02 11:55:00,37.61,37.61,37.55,37.56,32500.0,17.7597,17.7597,17.7314,17.7361,32500.0
2008-09-02 12:00:00,37.55,37.56,37.53,37.53,18100.0,17.7314,17.7361,17.722,17.722,18100.0
2008-09-02 12:05:00,37.54,37.54,37.53,37.53,15500.0,17.7267,17.7267,17.722,17.722,15500.0
2008-09-02 12:10:00,37.53,37.56,37.53,37.56,18800.0,17.722,17.7361,17.722,17.7361,18800.0
2008-09-02 12:15:00,37.57,37.63,37.56,37.62,35000.0,17.7409,17.7692,17.7361,17.7645,35000.0
2008-09-02 12:20:00,37.63,37.65,37.62,37.63,53200.0,17.7692,17.7786,17.7645,17.7692,53200.0
2008-09-02 12:25:00,37.64,37.64,37.51,37.51,20400.0,17.7739,17.7739,17.7125,17.7125,20400.0
2008-09-02 12:30:00,37.51,37.51,37.42,37.42,28700.0,17.7125,17.7125,17.67,17.67,28700.0
2008-09-02 12:35:00,37.42,37.44,37.35,37.35,53700.0,17.67,17.6795,17.637,17.637,53700.0
2008-09-02 12:40:00,37.35,37.36,37.33,37.33,25500.0,17.637,17.6417,17.6275,17.6275,25500.0
2008-09-02 12:45:00,37.33,37.33,37.28,37.28,22300.0,17.6275,17.6275,17.6039,17.6039,22300.0
2008-09-02 12:50:00,37.28,37.35,37.26,37.33,51700.0,17.6039,17.637,17.5945,17.6275,51700.0
2008-09-02 12:55:00,37.33,37.35,37.31,37.33,17400.0,17.6275,17.637,17.6181,17.6275,17400.0
2008-09-02 13:00:00,37.33,37.37,37.33,37.37,9900.0,17.6275,17.6464,17.6275,17.6464,9900.0
2008-09-02 13:05:00,37.38,37.41,37.38,37.39,19700.0,17.6511,17.6653,17.6511,17.6559,19700.0
2008-09-02 13:10:00,37.39,37.43,37.39,37.4,12600.0,17.6559,17.6747,17.6559,17.6606,12600.0
2008-09-02 13:15:00,37.4,37.43,37.4,37.42,15100.0,17.6606,17.6747,17.6606,17.67,15100.0
2008-09-02 13:20:00,37.41,37.42,37.41,37.41,4600.0,17.6653,17.67,17.6653,17.6653,4600.0
2008-09-02 13:25:00,37.42,37.43,37.42,37.42,15900.0,17.67,17.6747,17.67,17.67,15900.0
2008-09-02 13:30:00,37.43,37.43,37.41,37.43,25200.0,17.6747,17.6747,17.6653,17.6747,25200.0
2008-09-02 13:35:00,37.43,37.46,37.43,37.46,15700.0,17.6747,17.6889,17.6747,17.6889,15700.0
2008-09-02 13:40:00,37.46,37.46,37.42,37.42,19200.0,17.6889,17.6889,17.67,17.67,19200.0
2008-09-02 13:45:00,37.42,37.43,37.41,37.42,21800.0,17.67,17.6747,17.6653,17.67,21800.0
2008-09-02 13:50:00,37.41,37.42,37.34,37.36,45500.0,17.6653,17.67,17.6322,17.6417,45500.0
2008-09-02 13:55:00,37.35,37.37,37.33,37.35,25000.0,17.637,17.6464,17.6275,17.637,25000.0
2008-09-02 14:00:00,37.36,37.36,37.34,37.36,17300.0,17.6417,17.6417,17.6322,17.6417,17300.0
2008-09-02 14:05:00,37.36,37.37,37.35,37.35,20900.0,17.6417,17.6464,17.637,17.637,20900.0
2008-09-02 14:10:00,37.35,37.36,37.32,37.34,34100.0,17.637,17.6417,17.6228,17.6322,34100.0
2008-09-02 14:15:00,37.34,37.34,37.3,37.32,22300.0,17.6322,17.6322,17.6134,17.6228,22300.0
2008-09-02 14:20:00,37.31,37.38,37.31,37.37,20500.0,17.6181,17.6511,17.6181,17.6464,20500.0
2008-09-02 14:25:00,37.37,37.41,37.37,37.41,74600.0,17.6464,17.6653,17.6464,17.6653,74600.0
2008-09-02 14:30:00,37.41,37.44,37.4,37.44,15000.0,17.6653,17.6795,17.6606,17.6795,15000.0
2008-09-02 14:35:00,37.43,37.44,37.42,37.42,21600.0,17.6747,17.6795,17.67,17.67,21600.0
2008-09-02 14:40:00,37.42,37.43,37.42,37.43,5900.0,17.67,17.6747,17.67,17.6747,5900.0
2008-09-02 14:45:00,37.42,37.46,37.42,37.45,29800.0,17.67,17.6889,17.67,17.6842,29800.0
2008-09-02 14:50:00,37.45,37.45,37.42,37.42,21000.0,17.6842,17.6842,17.67,17.67,21000.0
2008-09-02 14:55:00,37.43,37.46,37.41,37.41,101200.0,17.6747,17.6889,17.6653,17.6653,101200.0
2008-09-02 15:00:00,37.42,37.43,37.4,37.4,25800.0,17.67,17.6747,17.6606,17.6606,25800.0
2008-09-02 15:05:00,37.4,37.41,37.38,37.38,32400.0,17.6606,17.6653,17.6511,17.6511,32400.0
2008-09-02 15:10:00,37.38,37.39,37.36,37.37,20200.0,17.6511,17.6559,17.6417,17.6464,20200.0
2008-09-02 15:15:00,37.37,37.38,37.31,37.32,25800.0,17.6464,17.6511,17.6181,17.6228,25800.0
2008-09-02 15:20:00,37.32,37.35,37.31,37.35,57600.0,17.6228,17.637,17.6181,17.637,57600.0
2008-09-02 15:25:00,37.34,37.35,37.31,37.31,26500.0,17.6322,17.637,17.6181,17.6181,26500.0
2008-09-02 15:30:00,37.32,37.33,37.31,37.32,16700.0,17.6228,17.6275,17.6181,17.6228,16700.0
2008-09-02 15:35:00,37.32,37.35,37.31,37.34,39200.0,17.6228,17.637,17.6181,17.6322,39200.0
2008-09-02 15:40:00,37.35,37.36,37.31,37.32,68100.0,17.637,17.6417,17.6181,17.6228,68100.0
2008-09-02 15:45:00,37.32,37.36,37.32,37.34,55300.0,17.6228,17.6417,17.6228,17.6322,55300.0
2008-09-02 15:50:00,37.35,37.35,37.29,37.29,92900.0,17.637,17.637,17.6086,17.6086,92900.0
2008-09-02 15:55:00,37.3,37.31,37.28,37.28,88300.0,17.6134,17.6181,17.6039,17.6039,88300.0
2008-09-03 09:30:00,37.31,37.45,37.2,37.34,66500.0,17.6181,17.6842,17.5661,17.6322,66500.0
2008-09-03 09:35:00,37.33,37.39,37.27,37.29,17100.0,17.6275,17.6559,17.5992,17.6086,17100.0
2008-09-03 09:40:00,37.28,37.29,37.24,37.27,68800.0,17.6039,17.6086,17.585,17.5992,68800.0
2008-09-03 09:45:00,37.25,37.38,37.16,37.34,59600.0,17.5897,17.6511,17.5473,17.6322,59600.0
2008-09-03 09:50:00,37.35,37.38,37.33,37.34,31600.0,17.637,17.6511,17.6275,17.6322,31600.0
2008-09-03 09:55:00,37.34,37.35,37.18,37.19,35900.0,17.6322,17.637,17.5567,17.5614,35900.0
2008-09-03 10:00:00,37.19,37.29,37.16,37.26,103900.0,17.5614,17.6086,17.5473,17.5945,103900.0
2008-09-03 10:05:00,37.26,37.26,37.08,37.08,52100.0,17.5945,17.5945,17.5095,17.5095,52100.0
2008-09-03 10:10:00,37.08,37.23,37.04,37.06,67400.0,17.5095,17.5803,17.4906,17.5,67400.0
2008-09-03 10:15:00,37.06,37.06,37.03,37.04,20000.0,17.5,17.5,17.4859,17.4906,20000.0
2008-09-03 10:20:00,37.03,37.06,37.01,37.06,32200.0,17.4859,17.5,17.4764,17.5,32200.0
2008-09-03 10:25:00,37.06,37.08,37.04,37.06,41500.0,17.5,17.5095,17.4906,17.5,41500.0
2008-09-03 10:30:00,37.07,37.14,37.06,37.14,33300.0,17.5048,17.5378,17.5,17.5378,33300.0
2008-09-03 10:35:00,37.14,37.21,37.14,37.21,51900.0,17.5378,17.5709,17.5378,17.5709,51900.0
2008-09-03 10:40:00,37.21,37.33,37.21,37.32,93800.0,17.5709,17.6275,17.5709,17.6228,93800.0
2008-09-03 10:45:00,37.32,37.38,37.31,37.38,88200.0,17.6228,17.6511,17.6181,17.6511,88200.0
2008-09-03 10:50:00,37.38,37.42,37.38,37.4,151700.0,17.6511,17.67,17.6511,17.6606,151700.0
2008-09-03 10:55:00,37.4,37.41,37.39,37.4,45000.0,17.6606,17.6653,17.6559,17.6606,45000.0
2008-09-03 11:00:00,37.4,37.5,37.4,37.47,76000.0,17.6606,17.7078,17.6606,17.6936,76000.0
2008-09-03 11:05:00,37.47,37.48,37.41,37.41,78800.0,17.6936,17.6984,17.6653,17.6653,78800.0
2008-09-03 11:10:00,37.41,37.42,37.39,37.4,44000.0,17.6653,17.67,17.6559,17.6606,44000.0
2008-09-03 11:15:00,37.39,37.49,37.38,37.48,93100.0,17.6559,17.7031,17.6511,17.6984,93100.0
2008-09-03 11:20:00,37.49,37.49,37.46,37.47,62200.0,17.7031,17.7031,17.6889,17.6936,62200.0
2008-09-03 11:25:00,37.46,37.51,37.46,37.51,64300.0,17.6889,17.7125,17.6889,17.7125,64300.0
2008-09-03 11:30:00,37.5,37.51,37.47,37.47,83100.0,17.7078,17.7125,17.6936,17.6936,83100.0
2008-09-03 11:35:00,37.46,37.47,37.45,37.46,38900.0,17.6889,17.6936,17.6842,17.6889,38900.0
2008-09-03 11:40:00,37.46,37.46,37.37,37.37,58900.0,17.6889,17.6889,17.6464,17.6464,58900.0
2008-09-03 11:45:00,37.38,37.38,37.32,37.32,43900.0,17.6511,17.6511,17.6228,17.6228,43900.0
2008-09-03 11:50:00,37.32,37.32,37.29,37.29,37400.0,17.6228,17.6228,17.6086,17.6086,37400.0
2008-09-03 11:55:00,37.29,37.35,37.27,37.3,88200.0,17.6086,17.637,17.5992,17.6134,88200.0
2008-09-03 12:00:00,37.3,37.31,37.21,37.29,55900.0,17.6134,17.6181,17.5709,17.6086,55900.0
2008-09-03 12:05:00,37.28,37.31,37.23,37.24,34100.0,17.6039,17.6181,17.5803,17.585,34100.0
2008-09-03 12:10:00,37.23,37.24,37.2,37.21,30500.0,17.5803,17.585,17.5661,17.5709,30500.0
2008-09-03 12:15:00,37.22,37.22,37.18,37.21,51900.0,17.5756,17.5756,17.5567,17.5709,51900.0
2008-09-03 12:20:00,37.2,37.27,37.2,37.26,38600.0,17.5661,17.5992,17.5661,17.5945,38600.0
2008-09-03 12:25:00,37.27,37.28,37.26,37.27,40100.0,17.5992,17.6039,17.5945,17.5992,40100.0
2008-09-03 12:30:00,37.27,37.28,37.26,37.26,21700.0,17.5992,17.6039,17.5945,17.5945,21700.0
2008-09-03 12:35:00,37.27,37.31,37.26,37.3,33700.0,17.5992,17.6181,17.5945,17.6134,33700.0
2008-09-03 12:40:00,37.31,37.32,37.3,37.31,48500.0,17.6181,17.6228,17.6134,17.6181,48500.0
2008-09-03 12:45:00,37.32,37.36,37.32,37.35,110600.0,17.6228,17.6417,17.6228,17.637,110600.0
2008-09-03 12:50:00,37.36,37.39,37.35,37.38,58900.0,17.6417,17.6559,17.637,17.6511,58900.0
2008-09-03 12:55:00,37.37,37.38,37.35,37.35,37100.0,17.6464,17.6511,17.637,17.637,37100.0
2008-09-03 13:00:00,37.36,37.41,37.34,37.41,41000.0,17.6417,17.6653,17.6322,17.6653,41000.0
2008-09-03 13:05:00,37.4,37.41,37.38,37.39,41900.0,17.6606,17.6653,17.6511,17.6559,41900.0
2008-09-03 13:10:00,37.38,37.42,37.38,37.39,41400.0,17.6511,17.67,17.6511,17.6559,41400.0
2008-09-03 13:15:00,37.39,37.5,37.39,37.5,67700.0,17.6559,17.7078,17.6559,17.7078,67700.0
2008-09-03 13:20:00,37.49,37.5,37.48,37.5,33500.0,17.7031,17.7078,17.6984,17.7078,33500.0
2008-09-03 13:25:00,37.49,37.5,37.49,37.5,64700.0,17.7031,17.7078,17.7031,17.7078,64700.0
2008-09-03 13:30:00,37.5,37.52,37.48,37.5,91800.0,17.7078,17.7172,17.6984,17.7078,91800.0
2008-09-03 13:35:00,37.5,37.53,37.5,37.53,33400.0,17.7078,17.722,17.7078,17.722,33400.0
2008-09-03 13:40:00,37.52,37.55,37.52,37.54,43800.0,17.7172,17.7314,17.7172,17.7267,43800.0
2008-09-03 13:45:00,37.53,37.63,37.53,37.56,98100.0,17.722,17.7692,17.722,17.7361,98100.0
2008-09-03 13:50:00,37.57,37.64,37.56,37.61,59300.0,17.7409,17.7739,17.7361,17.7597,59300.0
2008-09-03 13:55:00,37.6,37.61,37.58,37.6,17700.0,17.755,17.7597,17.7456,17.755,17700.0
2008-09-03 14:00:00,37.6,37.6,37.51,37.6,68200.0,17.755,17.755,17.7125,17.755,68200.0
2008-09-03 14:05:00,37.6,37.6,37.55,37.58,77600.0,17.755,17.755,17.7314,17.7456,77600.0
2008-09-03 14:10:00,37.58,37.58,37.53,37.54,56200.0,17.7456,17.7456,17.722,17.7267,56200.0
2008-09-03 14:15:00,37.53,37.56,37.51,37.55,55400.0,17.722,17.7361,17.7125,17.7314,55400.0
2008-09-03 14:20:00,37.55,37.55,37.48,37.5,65000.0,17.7314,17.7314,17.6984,17.7078,65000.0
2008-09-03 14:25:00,37.49,37.51,37.48,37.5,39800.0,17.7031,17.7125,17.6984,17.7078,39800.0
2008-09-03 14:30:00,37.51,37.53,37.49,37.51,47400.0,17.7125,17.722,17.7031,17.7125,47400.0
2008-09-03 14:35:00,37.51,37.56,37.49,37.56,54000.0,17.7125,17.7361,17.7031,17.7361,54000.0
2008-09-03 14:40:00,37.56,37.59,37.54,37.58,54900.0,17.7361,17.7503,17.7267,17.7456,54900.0
2008-09-03 14:45:00,37.57,37.58,37.51,37.53,91400.0,17.7409,17.7456,17.7125,17.722,91400.0
2008-09-03 14:50:00,37.54,37.56,37.53,37.55,106000.0,17.7267,17.7361,17.722,17.7314,106000.0
2008-09-03 14:55:00,37.55,37.57,37.54,37.55,85100.0,17.7314,17.7409,17.7267,17.7314,85100.0
2008-09-03 15:00:00,37.55,37.57,37.54,37.55,44100.0,17.7314,17.7409,17.7267,17.7314,44100.0
2008-09-03 15:05:00,37.54,37.56,37.52,37.54,90800.0,17.7267,17.7361,17.7172,17.7267,90800.0
2008-09-03 15:10:00,37.54,37.55,37.52,37.54,32500.0,17.7267,17.7314,17.7172,17.7267,32500.0
2008-09-03 15:15:00,37.55,37.56,37.52,37.55,46300.0,17.7314,17.7361,17.7172,17.7314,46300.0
2008-09-03 15:20:00,37.55,37.62,37.53,37.56,95500.0,17.7314,17.7645,17.722,17.7361,95500.0
2008-09-03 15:25:00,37.57,37.57,37.51,37.52,44800.0,17.7409,17.7409,17.7125,17.7172,44800.0
2008-09-03 15:30:00,37.51,37.53,37.48,37.52,89800.0,17.7125,17.722,17.6984,17.7172,89800.0
2008-09-03 15:35:00,37.53,37.65,37.52,37.63,95400.0,17.722,17.7786,17.7172,17.7692,95400.0
2008-09-03 15:40:00,37.62,37.67,37.61,37.66,104600.0,17.7645,17.7881,17.7597,17.7834,104600.0
2008-09-03 15:45:00,37.66,37.67,37.65,37.65,48900.0,17.7834,17.7881,17.7786,17.7786,48900.0
2008-09-03 15:50:00,37.65,37.7,37.64,37.68,129600.0,17.7786,17.8022,17.7739,17.7928,129600.0
2008-09-03 15:55:00,37.68,37.68,37.62,37.65,147700.0,17.7928,17.7928,17.7645,17.7786,147700.0
2008-09-04 09:30:00,37.45,37.74,37.45,37.56,55300.0,17.6842,17.8211,17.6842,17.7361,55300.0
2008-09-04 09:35:00,37.57,37.68,37.55,37.68,13400.0,17.7409,17.7928,17.7314,17.7928,13400.0
2008-09-04 09:40:00,37.67,37.68,37.62,37.62,23400.0,17.7881,17.7928,17.7645,17.7645,23400.0
2008-09-04 09:45:00,37.63,37.65,37.47,37.56,30300.0,17.7692,17.7786,17.6936,17.7361,30300.0
2008-09-04 09:50:00,37.55,37.59,37.55,37.57,32100.0,17.7314,17.7503,17.7314,17.7409,32100.0
2008-09-04 09:55:00,37.56,37.66,37.56,37.64,36200.0,17.7361,17.7834,17.7361,17.7739,36200.0
2008-09-04 10:00:00,37.64,37.69,37.63,37.67,51800.0,17.7739,17.7975,17.7692,17.7881,51800.0
2008-09-04 10:05:00,37.67,37.7,37.63,37.65,54300.0,17.7881,17.8022,17.7692,17.7786,54300.0
2008-09-04 10:10:00,37.66,37.68,37.64,37.65,46300.0,17.7834,17.7928,17.7739,17.7786,46300.0
2008-09-04 10:15:00,37.66,37.68,37.64,37.64,37900.0,17.7834,17.7928,17.7739,17.7739,37900.0
2008-09-04 10:20:00,37.65,37.68,37.6,37.63,51800.0,17.7786,17.7928,17.755,17.7692,51800.0
2008-09-04 10:25:00,37.64,37.66,37.59,37.66,34500.0,17.7739,17.7834,17.7503,17.7834,34500.0
2008-09-04 10:30:00,37.67,37.67,37.46,37.47,59300.0,17.7881,17.7881,17.6889,17.6936,59300.0
2008-09-04 10:35:00,37.47,37.53,37.45,37.47,45500.0,17.6936,17.722,17.6842,17.6936,45500.0
2008-09-04 10:40:00,37.47,37.5,37.47,37.47,48200.0,17.6936,17.7078,17.6936,17.6936,48200.0
2008-09-04 10:45:00,37.48,37.49,37.43,37.43,56700.0,17.6984,17.7031,17.6747,17.6747,56700.0
2008-09-04 10:50:00,37.43,37.48,37.42,37.43,37100.0,17.6747,17.6984,17.67,17.6747,37100.0
2008-09-04 10:55:00,37.43,37.46,37.42,37.45,17500.0,17.6747,17.6889,17.67,17.6842,17500.0
2008-09-04 11:00:00,37.45,37.45,37.36,37.39,42100.0,17.6842,17.6842,17.6417,17.6559,42100.0
2008-09-04 11:05:00,37.41,37.42,37.34,37.37,43200.0,17.6653,17.67,17.6322,17.6464,43200.0
2008-09-04 11:10:00,37.37,37.41,37.34,37.41,23900.0,17.6464,17.6653,17.6322,17.6653,23900.0
2008-09-04 11:15:00,37.41,37.43,37.32,37.43,46000.0,17.6653,17.6747,17.6228,17.6747,46000.0
2008-09-04 11:20:00,37.42,37.46,37.36,37.4,30800.0,17.67,17.6889,17.6417,17.6606,30800.0
2008-09-04 11:25:00,37.4,37.44,37.4,37.43,18300.0,17.6606,17.6795,17.6606,17.6747,18300.0
2008-09-04 11:30:00,37.44,37.44,37.43,37.43,11800.0,17.6795,17.6795,17.6747,17.6747,11800.0
2008-09-04 11:35:00,37.44,37.47,37.43,37.43,69100.0,17.6795,17.6936,17.6747,17.6747,69100.0
2008-09-04 11:40:00,37.43,37.46,37.43,37.46,40000.0,17.6747,17.6889,17.6747,17.6889,40000.0
2008-09-04 11:45:00,37.45,37.5,37.45,37.49,23600.0,17.6842,17.7078,17.6842,17.7031,23600.0
2008-09-04 11:50:00,37.49,37.5,37.46,37.46,49200.0,17.7031,17.7078,17.6889,17.6889,49200.0
2008-09-04 11:55:00,37.46,37.47,37.43,37.44,74900.0,17.6889,17.6936,17.6747,17.6795,74900.0
2008-09-04 12:00:00,37.44,37.5,37.43,37.48,21900.0,17.6795,17.7078,17.6747,17.6984,21900.0
2008-09-04 12:05:00,37.48,37.49,37.46,37.48,27100.0,17.6984,17.7031,17.6889,17.6984,27100.0
2008-09-04 12:10:00,37.48,37.48,37.44,37.44,25500.0,17.6984,17.6984,17.6795,17.6795,25500.0
2008-09-04 12:15:00,37.44,37.47,37.42,37.46,35000.0,17.6795,17.6936,17.67,17.6889,35000.0
2008-09-04 12:20:00,37.46,37.47,37.34,37.34,31500.0,17.6889,17.6936,17.6322,17.6322,31500.0
2008-09-04 12:25:00,37.35,37.35,37.33,37.34,14600.0,17.637,17.637,17.6275,17.6322,14600.0
2008-09-04 12:30:00,37.35,37.37,37.3,37.35,14400.0,17.637,17.6464,17.6134,17.637,14400.0
2008-09-04 12:35:00,37.35,37.36,37.34,37.34,10800.0,17.637,17.6417,17.6322,17.6322,10800.0
2008-09-04 12:40:00,37.34,37.34,37.31,37.33,19500.0,17.6322,17.6322,17.6181,17.6275,19500.0
2008-09-04 12:45:00,37.33,37.34,37.26,37.29,57700.0,17.6275,17.6322,17.5945,17.6086,57700.0
2008-09-04 12:50:00,37.29,37.3,37.25,37.27,34000.0,17.6086,17.6134,17.5897,17.5992,34000.0
2008-09-04 12:55:00,37.27,37.35,37.26,37.34,57400.0,17.5992,17.637,17.5945,17.6322,57400.0
2008-09-04 13:00:00,37.34,37.37,37.33,37.35,34100.0,17.6322,17.6464,17.6275,17.637,34100.0
2008-09-04 13:05:00,37.35,37.35,37.29,37.3,41700.0,17.637,17.637,17.6086,17.6134,41700.0
2008-09-04 13:10:00,37.29,37.3,37.23,37.23,32900.0,17.6086,17.6134,17.5803,17.5803,32900.0
2008-09-04 13:15:00,37.24,37.28,37.23,37.27,21300.0,17.585,17.6039,17.5803,17.5992,21300.0
2008-09-04 13:20:00,37.27,37.28,37.22,37.23,19300.0,17.5992,17.6039,17.5756,17.5803,19300.0
2008-09-04 13:25:00,37.23,37.24,37.2,37.23,59500.0,17.5803,17.585,17.5661,17.5803,59500.0
2008-09-04 13:30:00,37.23,37.25,37.2,37.24,31000.0,17.5803,17.5897,17.5661,17.585,31000.0
2008-09-04 13:35:00,37.25,37.34,37.25,37.34,41100.0,17.5897,17.6322,17.5897,17.6322,41100.0
2008-09-04 13:40:00,37.34,37.39,37.32,37.38,51000.0,17.6322,17.6559,17.6228,17.6511,51000.0
2008-09-04 13:45:00,37.38,37.4,37.35,37.36,20200.0,17.6511,17.6606,17.637,17.6417,20200.0
2008-09-04 13:50:00,37.35,37.35,37.32,37.32,9000.0,17.637,17.637,17.6228,17.6228,9000.0
2008-09-04 13:55:00,37.32,37.34,37.31,37.34,12900.0,17.6228,17.6322,17.6181,17.6322,12900.0
2008-09-04 14:00:00,37.33,37.33,37.31,37.31,10100.0,17.6275,17.6275,17.6181,17.6181,10100.0
2008-09-04 14:05:00,37.31,37.32,37.29,37.31,49700.0,17.6181,17.6228,17.6086,17.6181,49700.0
2008-09-04 14:10:00,37.32,37.34,37.22,37.28,85000.0,17.6228,17.6322,17.5756,17.6039,85000.0
2008-09-04 14:15:00,37.28,37.29,37.26,37.28,20200.0,17.6039,17.6086,17.5945,17.6039,20200.0
2008-09-04 14:20:00,37.28,37.33,37.27,37.32,34300.0,17.6039,17.6275,17.5992,17.6228,34300.0
2008-09-04 14:25:00,37.32,37.35,37.32,37.34,35900.0,17.6228,17.637,17.6228,17.6322,35900.0
2008-09-04 14:30:00,37.33,37.35,37.3,37.31,17700.0,17.6275,17.637,17.6134,17.6181,17700.0
2008-09-04 14:35:00,37.31,37.31,37.3,37.31,8500.0,17.6181,17.6181,17.6134,17.6181,8500.0
2008-09-04 14:40:00,37.31,37.33,37.3,37.31,69200.0,17.6181,17.6275,17.6134,17.6181,69200.0
2008-09-04 14:45:00,37.32,37.32,37.26,37.28,107200.0,17.6228,17.6228,17.5945,17.6039,107200.0
2008-09-04 14:50:00,37.28,37.28,37.25,37.25,29100.0,17.6039,17.6039,17.5897,17.5897,29100.0
2008-09-04 14:55:00,37.25,37.31,37.25,37.29,104500.0,17.5897,17.6181,17.5897,17.6086,104500.0
2008-09-04 15:00:00,37.29,37.32,37.29,37.31,82800.0,17.6086,17.6228,17.6086,17.6181,82800.0
2008-09-04 15:05:00,37.3,37.42,37.3,37.3,105200.0,17.6134,17.67,17.6134,17.6134,105200.0
2008-09-04 15:10:00,37.31,37.34,37.29,37.29,73000.0,17.6181,17.6322,17.6086,17.6086,73000.0
2008-09-04 15:15:00,37.28,37.31,37.27,37.28,59700.0,17.6039,17.6181,17.5992,17.6039,59700.0
2008-09-04 15:20:00,37.28,37.28,37.2,37.22,101800.0,17.6039,17.6039,17.5661,17.5756,101800.0
2008-09-04 15:25:00,37.24,37.3,37.23,37.29,40700.0,17.585,17.6134,17.5803,17.6086,40700.0
2008-09-04 15:30:00,37.29,37.32,37.24,37.31,88800.0,17.6086,17.6228,17.585,17.6181,88800.0
2008-09-04 15:35:00,37.32,37.32,37.3,37.32,71300.0,17.6228,17.6228,17.6134,17.6228,71300.0
2008-09-04 15:40:00,37.32,37.33,37.28,37.31,174900.0,17.6228,17.6275,17.6039,17.6181,174900.0
2008-09-04 15:45:00,37.32,37.35,37.29,37.32,158200.0,17.6228,17.637,17.6086,17.6228,158200.0
2008-09-04 15:50:00,37.34,37.37,37.33,37.35,160200.0,17.6322,17.6464,17.6275,17.637,160200.0
2008-09-04 15:55:00,37.34,37.34,37.26,37.28,297700.0,17.6322,17.6322,17.5945,17.6039,297700.0
2008-09-05 09:30:00,37.12,37.45,37.12,37.21,94000.0,17.5284,17.6842,17.5284,17.5709,94000.0
2008-09-05 09:35:00,37.22,37.26,37.05,37.08,30000.0,17.5756,17.5945,17.4953,17.5095,30000.0
2008-09-05 09:40:00,37.1,37.35,37.1,37.25,65600.0,17.5189,17.637,17.5189,17.5897,65600.0
2008-09-05 09:45:00,37.26,37.27,37.18,37.21,47400.0,17.5945,17.5992,17.5567,17.5709,47400.0
2008-09-05 09:50:00,37.21,37.22,37.11,37.15,51100.0,17.5709,17.5756,17.5236,17.5425,51100.0
2008-09-05 09:55:00,37.15,37.15,37.05,37.1,76600.0,17.5425,17.5425,17.4953,17.5189,76600.0
2008-09-05 10:00:00,37.11,37.27,37.11,37.23,89700.0,17.5236,17.5992,17.5236,17.5803,89700.0
2008-09-05 10:05:00,37.22,37.22,37.09,37.15,100100.0,17.5756,17.5756,17.5142,17.5425,100100.0
2008-09-05 10:10:00,37.15,37.29,37.11,37.27,128500.0,17.5425,17.6086,17.5236,17.5992,128500.0
2008-09-05 10:15:00,37.28,37.28,37.16,37.16,59800.0,17.6039,17.6039,17.5473,17.5473,59800.0
2008-09-05 10:20:00,37.16,37.17,37.1,37.11,173200.0,17.5473,17.552,17.5189,17.5236,173200.0
2008-09-05 10:25:00,37.11,37.16,37.09,37.13,119700.0,17.5236,17.5473,17.5142,17.5331,119700.0
2008-09-05 10:30:00,37.12,37.19,37.12,37.13,79200.0,17.5284,17.5614,17.5284,17.5331,79200.0
2008-09-05 10:35:00,37.13,37.17,37.12,37.13,131900.0,17.5331,17.552,17.5284,17.5331,131900.0
2008-09-05 10:40:00,37.13,37.16,37.11,37.15,46200.0,17.5331,17.5473,17.5236,17.5425,46200.0
2008-09-05 10:45:00,37.15,37.16,37.11,37.12,109100.0,17.5425,17.5473,17.5236,17.5284,109100.0
2008-09-05 10:50:00,37.12,37.12,37.09,37.1,92800.0,17.5284,17.5284,17.5142,17.5189,92800.0
2008-09-05 10:55:00,37.09,37.13,37.09,37.12,103400.0,17.5142,17.5331,17.5142,17.5284,103400.0
2008-09-05 11:00:00,37.11,37.12,37.05,37.06,38000.0,17.5236,17.5284,17.4953,17.5,38000.0
2008-09-05 11:05:00,37.06,37.06,37.01,37.01,95100.0,17.5,17.5,17.4764,17.4764,95100.0
2008-09-05 11:10:00,37.02,37.02,37.0,37.01,35900.0,17.4811,17.4811,17.4717,17.4764,35900.0
2008-09-05 11:15:00,37.01,37.02,37.0,37.02,61100.0,17.4764,17.4811,17.4717,17.4811,61100.0
2008-09-05 11:20:00,37.02,37.07,37.01,37.06,184800.0,17.4811,17.5048,17.4764,17.5,184800.0
2008-09-05 11:25:00,37.07,37.23,37.07,37.23,97300.0,17.5048,17.5803,17.5048,17.5803,97300.0
2008-09-05 11:30:00,37.22,37.23,37.11,37.12,58100.0,17.5756,17.5803,17.5236,17.5284,58100.0
2008-09-05 11:35:00,37.11,37.14,37.1,37.1,82300.0,17.5236,17.5378,17.5189,17.5189,82300.0
2008-09-05 11:40:00,37.1,37.16,37.1,37.11,73700.0,17.5189,17.5473,17.5189,17.5236,73700.0
2008-09-05 11:45:00,37.11,37.12,37.1,37.1,39200.0,17.5236,17.5284,17.5189,17.5189,39200.0
2008-09-05 11:50:00,37.11,37.14,37.1,37.12,94600.0,17.5236,17.5378,17.5189,17.5284,94600.0
2008-09-05 11:55:00,37.12,37.2,37.1,37.15,189900.0,17.5284,17.5661,17.5189,17.5425,189900.0
2008-09-05 12:00:00,37.15,37.15,37.03,37.08,367700.0,17.5425,17.5425,17.4859,17.5095,367700.0
2008-09-05 12:05:00,37.08,37.15,37.07,37.09,104900.0,17.5095,17.5425,17.5048,17.5142,104900.0
2008-09-05 12:10:00,37.1,37.15,37.06,37.11,160300.0,17.5189,17.5425,17.5,17.5236,160300.0
2008-09-05 12:15:00,37.1,37.14,37.1,37.12,43300.0,17.5189,17.5378,17.5189,17.5284,43300.0
2008-09-05 12:20:00,37.12,37.14,37.11,37.12,33900.0,17.5284,17.5378,17.5236,17.5284,33900.0
2008-09-05 12:25:00,37.13,37.13,37.12,37.13,27500.0,17.5331,17.5331,17.5284,17.5331,27500.0
2008-09-05 12:30:00,37.12,37.14,37.03,37.03,51600.0,17.5284,17.5378,17.4859,17.4859,51600.0
2008-09-05 12:35:00,37.03,37.04,37.03,37.04,39600.0,17.4859,17.4906,17.4859,17.4906,39600.0
2008-09-05 12:40:00,37.04,37.06,37.01,37.05,66800.0,17.4906,17.5,17.4764,17.4953,66800.0
2008-09-05 12:45:00,37.06,37.06,37.01,37.01,39600.0,17.5,17.5,17.4764,17.4764,39600.0
2008-09-05 12:50:00,37.01,37.05,37.0,37.02,50500.0,17.4764,17.4953,17.4717,17.4811,50500.0
2008-09-05 12:55:00,37.02,37.03,37.0,37.01,82700.0,17.4811,17.4859,17.4717,17.4764,82700.0
2008-09-05 13:00:00,37.01,37.02,36.96,36.96,66100.0,17.4764,17.4811,17.4528,17.4528,66100.0
2008-09-05 13:05:00,36.97,37.02,36.96,36.98,50100.0,17.4575,17.4811,17.4528,17.4623,50100.0
2008-09-05 13:10:00,36.97,37.01,36.97,37.01,23000.0,17.4575,17.4764,17.4575,17.4764,23000.0
2008-09-05 13:15:00,37.01,37.07,36.99,37.07,43700.0,17.4764,17.5048,17.467,17.5048,43700.0
2008-09-05 13:20:00,37.07,37.07,37.06,37.06,13600.0,17.5048,17.5048,17.5,17.5,13600.0
2008-09-05 13:25:00,37.06,37.07,37.05,37.05,20700.0,17.5,17.5048,17.4953,17.4953,20700.0
2008-09-05 13:30:00,37.05,37.08,37.05,37.05,31200.0,17.4953,17.5095,17.4953,17.4953,31200.0
2008-09-05 13:35:00,37.05,37.06,37.0,37.02,43900.0,17.4953,17.5,17.4717,17.4811,43900.0
2008-09-05 13:40:00,37.02,37.08,37.02,37.07,50600.0,17.4811,17.5095,17.4811,17.5048,50600.0
2008-09-05 13:45:00,37.07,37.07,37.01,37.02,40400.0,17.5048,17.5048,17.4764,17.4811,40400.0
2008-09-05 13:50:00,37.02,37.03,37.01,37.02,15800.0,17.4811,17.4859,17.4764,17.4811,15800.0
2008-09-05 13:55:00,37.02,37.02,37.0,37.02,17800.0,17.4811,17.4811,17.4717,17.4811,17800.0
2008-09-05 14:00:00,37.01,37.02,36.99,36.99,32200.0,17.4764,17.4811,17.467,17.467,32200.0
2008-09-05 14:05:00,37.0,37.01,36.99,37.0,29400.0,17.4717,17.4764,17.467,17.4717,29400.0
2008-09-05 14:10:00,37.01,37.03,36.99,37.02,52200.0,17.4764,17.4859,17.467,17.4811,52200.0
2008-09-05 14:15:00,37.03,37.03,37.01,37.02,39400.0,17.4859,17.4859,17.4764,17.4811,39400.0
2008-09-05 14:20:00,37.02,37.05,37.02,37.03,76400.0,17.4811,17.4953,17.4811,17.4859,76400.0
2008-09-05 14:25:00,37.03,37.04,37.02,37.03,21900.0,17.4859,17.4906,17.4811,17.4859,21900.0
2008-09-05 14:30:00,37.04,37.08,37.03,37.05,44100.0,17.4906,17.5095,17.4859,17.4953,44100.0
2008-09-05 14:35:00,37.06,37.08,37.01,37.02,44600.0,17.5,17.5095,17.4764,17.4811,44600.0
2008-09-05 14:40:00,37.02,37.05,37.01,37.05,33000.0,17.4811,17.4953,17.4764,17.4953,33000.0
2008-09-05 14:45:00,37.05,37.07,37.03,37.06,52100.0,17.4953,17.5048,17.4859,17.5,52100.0
2008-09-05 14:50:00,37.07,37.1,37.07,37.08,30100.0,17.5048,17.5189,17.5048,17.5095,30100.0
2008-09-05 14:55:00,37.08,37.17,37.07,37.11,168400.0,17.5095,17.552,17.5048,17.5236,168400.0
2008-09-05 15:00:00,37.11,37.12,37.06,37.07,44000.0,17.5236,17.5284,17.5,17.5048,44000.0
2008-09-05 15:05:00,37.07,37.08,37.06,37.06,64400.0,17.5048,17.5095,17.5,17.5,64400.0
2008-09-05 15:10:00,37.07,37.07,37.01,37.01,36700.0,17.5048,17.5048,17.4764,17.4764,36700.0
2008-09-05 15:15:00,37.01,37.09,37.01,37.07,74500.0,17.4764,17.5142,17.4764,17.5048,74500.0
2008-09-05 15:20:00,37.07,37.1,37.06,37.09,31800.0,17.5048,17.5189,17.5,17.5142,31800.0
2008-09-05 15:25:00,37.09,37.1,37.08,37.1,48100.0,17.5142,17.5189,17.5095,17.5189,48100.0
2008-09-05 15:30:00,37.09,37.1,37.07,37.09,59700.0,17.5142,17.5189,17.5048,17.5142,59700.0
2008-09-05 15:35:00,37.08,37.11,37.08,37.11,62200.0,17.5095,17.5236,17.5095,17.5236,62200.0
2008-09-05 15:40:00,37.1,37.14,37.09,37.14,92400.0,17.5189,17.5378,17.5142,17.5378,92400.0
2008-09-05 15:45:00,37.13,37.14,37.06,37.07,195200.0,17.5331,17.5378,17.5,17.5048,195200.0
2008-09-05 15:50:00,37.07,37.15,37.07,37.13,107500.0,17.5048,17.5425,17.5048,17.5331,107500.0
2008-09-05 15:55:00,37.14,37.17,37.07,37.08,163700.0,17.5378,17.552,17.5048,17.5095,163700.0
2008-09-08 09:30:00,37.42,37.7,37.42,37.53,130600.0,17.67,17.8022,17.67,17.722,130600.0
2008-09-08 09:35:00,37.54,37.61,37.46,37.55,60400.0,17.7267,17.7597,17.6889,17.7314,60400.0
2008-09-08 09:40:00,37.6,37.71,37.54,37.7,74200.0,17.755,17.807,17.7267,17.8022,74200.0
2008-09-08 09:45:00,37.71,37.81,37.68,37.73,74000.0,17.807,17.8542,17.7928,17.8164,74000.0
2008-09-08 09:50:00,37.72,37.72,37.43,37.43,89200.0,17.8117,17.8117,17.6747,17.6747,89200.0
2008-09-08 09:55:00,37.44,37.59,37.39,37.54,114900.0,17.6795,17.7503,17.6559,17.7267,114900.0
2008-09-08 10:00:00,37.54,37.73,37.52,37.72,77200.0,17.7267,17.8164,17.7172,17.8117,77200.0
2008-09-08 10:05:00,37.71,37.84,37.7,37.83,71000.0,17.807,17.8684,17.8022,17.8636,71000.0
2008-09-08 10:10:00,37.83,37.87,37.78,37.81,100100.0,17.8636,17.8825,17.84,17.8542,100100.0
2008-09-08 10:15:00,37.79,37.79,37.64,37.69,75600.0,17.8447,17.8447,17.7739,17.7975,75600.0
2008-09-08 10:20:00,37.7,37.8,37.68,37.78,80800.0,17.8022,17.8495,17.7928,17.84,80800.0
2008-09-08 10:25:00,37.79,37.8,37.73,37.77,43100.0,17.8447,17.8495,17.8164,17.8353,43100.0
2008-09-08 10:30:00,37.77,37.81,37.76,37.79,55800.0,17.8353,17.8542,17.8306,17.8447,55800.0
2008-09-08 10:35:00,37.8,37.86,37.8,37.85,50900.0,17.8495,17.8778,17.8495,17.8731,50900.0
2008-09-08 10:40:00,37.85,37.85,37.77,37.79,82300.0,17.8731,17.8731,17.8353,17.8447,82300.0
2008-09-08 10:45:00,37.79,37.82,37.75,37.76,143800.0,17.8447,17.8589,17.8259,17.8306,143800.0
2008-09-08 10:50:00,37.76,37.77,37.67,37.7,97900.0,17.8306,17.8353,17.7881,17.8022,97900.0
2008-09-08 10:55:00,37.71,37.82,37.7,37.77,63500.0,17.807,17.8589,17.8022,17.8353,63500.0
2008-09-08 11:00:00,37.75,37.75,37.58,37.66,157100.0,17.8259,17.8259,17.7456,17.7834,157100.0
2008-09-08 11:05:00,37.67,37.82,37.66,37.73,52200.0,17.7881,17.8589,17.7834,17.8164,52200.0
2008-09-08 11:10:00,37.74,37.81,37.73,37.81,74800.0,17.8211,17.8542,17.8164,17.8542,74800.0
2008-09-08 11:15:00,37.81,37.85,37.81,37.81,29100.0,17.8542,17.8731,17.8542,17.8542,29100.0
2008-09-08 11:20:00,37.81,37.86,37.81,37.86,49000.0,17.8542,17.8778,17.8542,17.8778,49000.0
2008-09-08 11:25:00,37.86,37.88,37.79,37.82,72500.0,17.8778,17.8872,17.8447,17.8589,72500.0
2008-09-08 11:30:00,37.83,37.88,37.82,37.87,65500.0,17.8636,17.8872,17.8589,17.8825,65500.0
2008-09-08 11:35:00,37.86,37.89,37.85,37.87,77300.0,17.8778,17.892,17.8731,17.8825,77300.0
2008-09-08 11:40:00,37.86,37.89,37.81,37.84,88800.0,17.8778,17.892,17.8542,17.8684,88800.0
2008-09-08 11:45:00,37.85,37.87,37.79,37.87,64900.0,17.8731,17.8825,17.8447,17.8825,64900.0
2008-09-08 11:50:00,37.86,37.91,37.83,37.85,49700.0,17.8778,17.9014,17.8636,17.8731,49700.0
2008-09-08 11:55:00,37.85,37.94,37.84,37.9,110800.0,17.8731,17.9156,17.8684,17.8967,110800.0
2008-09-08 12:00:00,37.9,37.98,37.88,37.94,111800.0,17.8967,17.9345,17.8872,17.9156,111800.0
2008-09-08 12:05:00,37.9,37.95,37.88,37.94,101200.0,17.8967,17.9203,17.8872,17.9156,101200.0
2008-09-08 12:10:00,37.93,37.93,37.76,37.87,87800.0,17.9109,17.9109,17.8306,17.8825,87800.0
2008-09-08 12:15:00,37.86,37.93,37.86,37.93,51400.0,17.8778,17.9109,17.8778,17.9109,51400.0
2008-09-08 12:20:00,37.92,37.94,37.9,37.9,29500.0,17.9061,17.9156,17.8967,17.8967,29500.0
2008-09-08 12:25:00,37.9,37.96,37.87,37.87,36700.0,17.8967,17.925,17.8825,17.8825,36700.0
2008-09-08 12:30:00,37.88,37.96,37.87,37.92,37700.0,17.8872,17.925,17.8825,17.9061,37700.0
2008-09-08 12:35:00,37.92,37.93,37.9,37.92,25600.0,17.9061,17.9109,17.8967,17.9061,25600.0
2008-09-08 12:40:00,37.92,37.95,37.86,37.86,29300.0,17.9061,17.9203,17.8778,17.8778,29300.0
2008-09-08 12:45:00,37.86,37.86,37.78,37.78,40100.0,17.8778,17.8778,17.84,17.84,40100.0
2008-09-08 12:50:00,37.78,37.82,37.77,37.82,40600.0,17.84,17.8589,17.8353,17.8589,40600.0
2008-09-08 12:55:00,37.82,37.88,37.82,37.82,79200.0,17.8589,17.8872,17.8589,17.8589,79200.0
2008-09-08 13:00:00,37.83,37.9,37.81,37.88,38800.0,17.8636,17.8967,17.8542,17.8872,38800.0
2008-09-08 13:05:00,37.87,37.89,37.79,37.79,35500.0,17.8825,17.892,17.8447,17.8447,35500.0
2008-09-08 13:10:00,37.8,37.87,37.78,37.87,40600.0,17.8495,17.8825,17.84,17.8825,40600.0
2008-09-08 13:15:00,37.86,37.91,37.86,37.9,22900.0,17.8778,17.9014,17.8778,17.8967,22900.0
2008-09-08 13:20:00,37.9,37.93,37.88,37.92,40600.0,17.8967,17.9109,17.8872,17.9061,40600.0
2008-09-08 13:25:00,37.93,37.94,37.9,37.92,32100.0,17.9109,17.9156,17.8967,17.9061,32100.0
2008-09-08 13:30:00,37.92,37.94,37.9,37.92,41700.0,17.9061,17.9156,17.8967,17.9061,41700.0
2008-09-08 13:35:00,37.91,37.94,37.84,37.85,40400.0,17.9014,17.9156,17.8684,17.8731,40400.0
2008-09-08 13:40:00,37.85,37.88,37.79,37.88,41400.0,17.8731,17.8872,17.8447,17.8872,41400.0
2008-09-08 13:45:00,37.88,37.93,37.88,37.92,43700.0,17.8872,17.9109,17.8872,17.9061,43700.0
2008-09-08 13:50:00,37.92,37.92,37.87,37.88,49200.0,17.9061,17.9061,17.8825,17.8872,49200.0
2008-09-08 13:55:00,37.88,37.92,37.84,37.87,48400.0,17.8872,17.9061,17.8684,17.8825,48400.0
2008-09-08 14:00:00,37.86,37.96,37.85,37.91,92200.0,17.8778,17.925,17.8731,17.9014,92200.0
2008-09-08 14:05:00,37.91,37.92,37.88,37.89,45000.0,17.9014,17.9061,17.8872,17.892,45000.0
2008-09-08 14:10:00,37.89,37.94,37.86,37.92,87000.0,17.892,17.9156,17.8778,17.9061,87000.0
2008-09-08 14:15:00,37.92,37.92,37.86,37.86,69600.0,17.9061,17.9061,17.8778,17.8778,69600.0
2008-09-08 14:20:00,37.86,37.86,37.82,37.84,100200.0,17.8778,17.8778,17.8589,17.8684,100200.0
2008-09-08 14:25:00,37.83,37.86,37.81,37.85,457200.0,17.8636,17.8778,17.8542,17.8731,457200.0
2008-09-08 14:30:00,37.85,37.88,37.79,37.83,102500.0,17.8731,17.8872,17.8447,17.8636,102500.0
2008-09-08 14:35:00,37.84,37.87,37.81,37.84,196500.0,17.8684,17.8825,17.8542,17.8684,196500.0
2008-09-08 14:40:00,37.83,37.84,37.81,37.82,97600.0,17.8636,17.8684,17.8542,17.8589,97600.0
2008-09-08 14:45:00,37.82,37.85,37.72,37.75,113400.0,17.8589,17.8731,17.8117,17.8259,113400.0
2008-09-08 14:50:00,37.74,37.77,37.74,37.75,142200.0,17.8211,17.8353,17.8211,17.8259,142200.0
2008-09-08 14:55:00,37.75,37.76,37.64,37.74,85900.0,17.8259,17.8306,17.7739,17.8211,85900.0
2008-09-08 15:00:00,37.74,37.74,37.66,37.69,219800.0,17.8211,17.8211,17.7834,17.7975,219800.0
2008-09-08 15:05:00,37.68,37.7,37.62,37.65,150200.0,17.7928,17.8022,17.7645,17.7786,150200.0
2008-09-08 15:10:00,37.65,37.74,37.62,37.73,111400.0,17.7786,17.8211,17.7645,17.8164,111400.0
2008-09-08 15:15:00,37.72,37.75,37.69,37.72,61800.0,17.8117,17.8259,17.7975,17.8117,61800.0
2008-09-08 15:20:00,37.73,37.81,37.73,37.76,90500.0,17.8164,17.8542,17.8164,17.8306,90500.0
2008-09-08 15:25:00,37.76,37.82,37.76,37.81,119900.0,17.8306,17.8589,17.8306,17.8542,119900.0
2008-09-08 15:30:00,37.81,37.82,37.79,37.79,106300.0,17.8542,17.8589,17.8447,17.8447,106300.0
2008-09-08 15:35:00,37.8,37.83,37.79,37.82,159800.0,17.8495,17.8636,17.8447,17.8589,159800.0
2008-09-08 15:40:00,37.82,37.9,37.81,37.9,306900.0,17.8589,17.8967,17.8542,17.8967,306900.0
2008-09-08 15:45:00,37.89,37.96,37.86,37.95,88100.0,17.892,17.925,17.8778,17.9203,88100.0
2008-09-08 15:50:00,37.95,37.98,37.94,37.97,123800.0,17.9203,17.9345,17.9156,17.9297,123800.0
2008-09-08 15:55:00,37.96,38.0,37.96,38.0,207000.0,17.925,17.9439,17.925,17.9439,207000.0
2008-09-09 09:30:00,37.8,38.17,37.8,37.99,172200.0,17.8495,18.0242,17.8495,17.9392,172200.0
2008-09-09 09:35:00,38.01,38.01,37.7,37.73,73100.0,17.9486,17.9486,17.8022,17.8164,73100.0
2008-09-09 09:40:00,37.73,37.96,37.64,37.88,97500.0,17.8164,17.925,17.7739,17.8872,97500.0
2008-09-09 09:45:00,37.89,38.0,37.87,37.94,60800.0,17.892,17.9439,17.8825,17.9156,60800.0
2008-09-09 09:50:00,37.95,37.97,37.83,37.96,52000.0,17.9203,17.9297,17.8636,17.925,52000.0
2008-09-09 09:55:00,37.94,37.96,37.9,37.94,75000.0,17.9156,17.925,17.8967,17.9156,75000.0
2008-09-09 10:00:00,37.94,37.94,37.83,37.85,109500.0,17.9156,17.9156,17.8636,17.8731,109500.0
2008-09-09 10:05:00,37.85,37.93,37.83,37.87,75300.0,17.8731,17.9109,17.8636,17.8825,75300.0
2008-09-09 10:10:00,37.86,37.89,37.81,37.85,51100.0,17.8778,17.892,17.8542,17.8731,51100.0
2008-09-09 10:15:00,37.85,37.95,37.85,37.92,134600.0,17.8731,17.9203,17.8731,17.9061,134600.0
2008-09-09 10:20:00,37.91,37.97,37.89,37.97,107800.0,17.9014,17.9297,17.892,17.9297,107800.0
2008-09-09 10:25:00,37.97,38.02,37.84,37.84,137900.0,17.9297,17.9533,17.8684,17.8684,137900.0
2008-09-09 10:30:00,37.84,37.84,37.73,37.82,111000.0,17.8684,17.8684,17.8164,17.8589,111000.0
2008-09-09 10:35:00,37.82,37.85,37.77,37.85,73300.0,17.8589,17.8731,17.8353,17.8731,73300.0
2008-09-09 10:40:00,37.85,37.86,37.79,37.79,82700.0,17.8731,17.8778,17.8447,17.8447,82700.0
2008-09-09 10:45:00,37.79,37.86,37.77,37.86,134000.0,17.8447,17.8778,17.8353,17.8778,134000.0
2008-09-09 10:50:00,37.85,37.9,37.85,37.89,59300.0,17.8731,17.8967,17.8731,17.892,59300.0
2008-09-09 10:55:00,37.9,37.95,37.87,37.94,128800.0,17.8967,17.9203,17.8825,17.9156,128800.0
2008-09-09 11:00:00,37.94,38.01,37.89,37.95,139500.0,17.9156,17.9486,17.892,17.9203,139500.0
2008-09-09 11:05:00,37.95,37.95,37.92,37.93,36100.0,17.9203,17.9203,17.9061,17.9109,36100.0
2008-09-09 11:10:00,37.93,37.93,37.88,37.9,175300.0,17.9109,17.9109,17.8872,17.8967,175300.0
2008-09-09 11:15:00,37.89,38.0,37.86,38.0,75000.0,17.892,17.9439,17.8778,17.9439,75000.0
2008-09-09 11:20:00,38.0,38.05,37.99,38.02,61700.0,17.9439,17.9675,17.9392,17.9533,61700.0
2008-09-09 11:25:00,38.02,38.06,38.01,38.05,77100.0,17.9533,17.9722,17.9486,17.9675,77100.0
2008-09-09 11:30:00,38.05,38.05,37.95,37.95,56300.0,17.9675,17.9675,17.9203,17.9203,56300.0
2008-09-09 11:35:00,37.96,37.96,37.95,37.95,14900.0,17.925,17.925,17.9203,17.9203,14900.0
2008-09-09 11:40:00,37.95,37.96,37.95,37.96,32400.0,17.9203,17.925,17.9203,17.925,32400.0
2008-09-09 11:45:00,37.96,38.04,37.96,38.04,84900.0,17.925,17.9628,17.925,17.9628,84900.0
2008-09-09 11:50:00,38.04,38.1,38.03,38.09,58700.0,17.9628,17.9911,17.9581,17.9864,58700.0
2008-09-09 11:55:00,38.09,38.09,38.05,38.05,55000.0,17.9864,17.9864,17.9675,17.9675,55000.0
2008-09-09 12:00:00,38.05,38.09,38.05,38.09,76700.0,17.9675,17.9864,17.9675,17.9864,76700.0
2008-09-09 12:05:00,38.09,38.11,38.06,38.08,116000.0,17.9864,17.9958,17.9722,17.9817,116000.0
2008-09-09 12:10:00,38.08,38.12,38.08,38.1,72300.0,17.9817,18.0006,17.9817,17.9911,72300.0
2008-09-09 12:15:00,38.11,38.15,38.1,38.14,47800.0,17.9958,18.0147,17.9911,18.01,47800.0
2008-09-09 12:20:00,38.15,38.2,38.14,38.16,90700.0,18.0147,18.0383,18.01,18.0195,90700.0
2008-09-09 12:25:00,38.17,38.18,38.07,38.08,239800.0,18.0242,18.0289,17.977,17.9817,239800.0
2008-09-09 12:30:00,38.07,38.08,38.05,38.07,101200.0,17.977,17.9817,17.9675,17.977,101200.0
2008-09-09 12:35:00,38.06,38.12,38.05,38.09,116500.0,17.9722,18.0006,17.9675,17.9864,116500.0
2008-09-09 12:40:00,38.08,38.1,38.05,38.1,151700.0,17.9817,17.9911,17.9675,17.9911,151700.0
2008-09-09 12:45:00,38.09,38.12,38.06,38.07,80800.0,17.9864,18.0006,17.9722,17.977,80800.0
2008-09-09 12:50:00,38.07,38.08,38.04,38.04,50700.0,17.977,17.9817,17.9628,17.9628,50700.0
2008-09-09 12:55:00,38.05,38.07,38.02,38.03,45600.0,17.9675,17.977,17.9533,17.9581,45600.0
2008-09-09 13:00:00,38.02,38.09,38.0,38.09,84400.0,17.9533,17.9864,17.9439,17.9864,84400.0
2008-09-09 13:05:00,38.09,38.1,38.05,38.06,32700.0,17.9864,17.9911,17.9675,17.9722,32700.0
2008-09-09 13:10:00,38.06,38.06,37.99,38.03,67000.0,17.9722,17.9722,17.9392,17.9581,67000.0
2008-09-09 13:15:00,38.03,38.04,37.97,38.03,41300.0,17.9581,17.9628,17.9297,17.9581,41300.0
2008-09-09 13:20:00,38.05,38.07,38.0,38.0,46600.0,17.9675,17.977,17.9439,17.9439,46600.0
2008-09-09 13:25:00,38.01,38.02,37.96,38.0,75200.0,17.9486,17.9533,17.925,17.9439,75200.0
2008-09-09 13:30:00,38.0,38.02,37.94,38.01,52700.0,17.9439,17.9533,17.9156,17.9486,52700.0
2008-09-09 13:35:00,38.01,38.08,38.01,38.07,42400.0,17.9486,17.9817,17.9486,17.977,42400.0
2008-09-09 13:40:00,38.08,38.12,38.04,38.11,35200.0,17.9817,18.0006,17.9628,17.9958,35200.0
2008-09-09 13:45:00,38.12,38.12,38.0,38.01,57600.0,18.0006,18.0006,17.9439,17.9486,57600.0
2008-09-09 13:50:00,38.02,38.04,38.01,38.04,44300.0,17.9533,17.9628,17.9486,17.9628,44300.0
2008-09-09 13:55:00,38.04,38.07,38.03,38.06,57100.0,17.9628,17.977,17.9581,17.9722,57100.0
2008-09-09 14:00:00,38.05,38.1,38.03,38.08,109400.0,17.9675,17.9911,17.9581,17.9817,109400.0
2008-09-09 14:05:00,38.07,38.08,38.05,38.06,32200.0,17.977,17.9817,17.9675,17.9722,32200.0
2008-09-09 14:10:00,38.07,38.14,38.06,38.12,38400.0,17.977,18.01,17.9722,18.0006,38400.0
2008-09-09 14:15:00,38.12,38.13,38.06,38.09,39200.0,18.0006,18.0053,17.9722,17.9864,39200.0
2008-09-09 14:20:00,38.08,38.12,38.07,38.11,59400.0,17.9817,18.0006,17.977,17.9958,59400.0
2008-09-09 14:25:00,38.11,38.14,38.08,38.08,50900.0,17.9958,18.01,17.9817,17.9817,50900.0
2008-09-09 14:30:00,38.08,38.08,38.03,38.04,25500.0,17.9817,17.9817,17.9581,17.9628,25500.0
2008-09-09 14:35:00,38.03,38.04,37.99,37.99,54100.0,17.9581,17.9628,17.9392,17.9392,54100.0
2008-09-09 14:40:00,37.99,38.02,37.98,38.02,46700.0,17.9392,17.9533,17.9345,17.9533,46700.0
2008-09-09 14:45:00,38.02,38.11,37.98,38.1,104600.0,17.9533,17.9958,17.9345,17.9911,104600.0
2008-09-09 14:50:00,38.09,38.1,38.01,38.01,54700.0,17.9864,17.9911,17.9486,17.9486,54700.0
2008-09-09 14:55:00,38.01,38.03,37.95,37.98,93900.0,17.9486,17.9581,17.9203,17.9345,93900.0
2008-09-09 15:00:00,37.99,37.99,37.87,37.89,88400.0,17.9392,17.9392,17.8825,17.892,88400.0
2008-09-09 15:05:00,37.88,37.98,37.87,37.94,131600.0,17.8872,17.9345,17.8825,17.9156,131600.0
2008-09-09 15:10:00,37.94,38.03,37.92,38.02,101200.0,17.9156,17.9581,17.9061,17.9533,101200.0
2008-09-09 15:15:00,38.01,38.05,37.98,38.02,59400.0,17.9486,17.9675,17.9345,17.9533,59400.0
2008-09-09 15:20:00,38.03,38.15,38.02,38.13,91300.0,17.9581,18.0147,17.9533,18.0053,91300.0
2008-09-09 15:25:00,38.13,38.15,38.0,38.01,116600.0,18.0053,18.0147,17.9439,17.9486,116600.0
2008-09-09 15:30:00,38.02,38.04,37.96,37.97,106800.0,17.9533,17.9628,17.925,17.9297,106800.0
2008-09-09 15:35:00,37.96,38.08,37.94,38.07,138700.0,17.925,17.9817,17.9156,17.977,138700.0
2008-09-09 15:40:00,38.07,38.08,37.96,38.01,158200.0,17.977,17.9817,17.925,17.9486,158200.0
2008-09-09 15:45:00,38.01,38.01,37.91,37.93,95900.0,17.9486,17.9486,17.9014,17.9109,95900.0
2008-09-09 15:50:00,37.92,37.97,37.87,37.87,168600.0,17.9061,17.9297,17.8825,17.8825,168600.0
2008-09-09 15:55:00,37.87,37.97,37.86,37.86,193500.0,17.8825,17.9297,17.8778,17.8778,193500.0
2008-09-10 09:30:00,37.88,38.16,37.88,38.12,120900.0,17.8872,18.0195,17.8872,18.0006,120900.0
2008-09-10 09:35:00,38.11,38.13,37.96,38.03,60400.0,17.9958,18.0053,17.925,17.9581,60400.0
2008-09-10 09:40:00,38.0,38.03,37.9,37.98,50400.0,17.9439,17.9581,17.8967,17.9345,50400.0
2008-09-10 09:45:00,37.98,38.08,37.98,38.06,104900.0,17.9345,17.9817,17.9345,17.9722,104900.0
2008-09-10 09:50:00,38.07,38.13,38.05,38.1,71900.0,17.977,18.0053,17.9675,17.9911,71900.0
2008-09-10 09:55:00,38.1,38.13,38.04,38.12,104400.0,17.9911,18.0053,17.9628,18.0006,104400.0
2008-09-10 10:00:00,38.12,38.14,37.99,38.04,46200.0,18.0006,18.01,17.9392,17.9628,46200.0
2008-09-10 10:05:00,38.03,38.07,37.93,37.94,77300.0,17.9581,17.977,17.9109,17.9156,77300.0
2008-09-10 10:10:00,37.94,37.97,37.9,37.96,32600.0,17.9156,17.9297,17.8967,17.925,32600.0
2008-09-10 10:15:00,37.96,38.02,37.95,38.02,36000.0,17.925,17.9533,17.9203,17.9533,36000.0
2008-09-10 10:20:00,38.01,38.02,37.91,37.93,57700.0,17.9486,17.9533,17.9014,17.9109,57700.0
2008-09-10 10:25:00,37.93,37.95,37.9,37.91,36400.0,17.9109,17.9203,17.8967,17.9014,36400.0
2008-09-10 10:30:00,37.91,37.95,37.86,37.87,35900.0,17.9014,17.9203,17.8778,17.8825,35900.0
2008-09-10 10:35:00,37.87,37.98,37.86,37.86,60400.0,17.8825,17.9345,17.8778,17.8778,60400.0
2008-09-10 10:40:00,37.86,37.9,37.84,37.85,30000.0,17.8778,17.8967,17.8684,17.8731,30000.0
2008-09-10 10:45:00,37.85,37.85,37.76,37.76,74200.0,17.8731,17.8731,17.8306,17.8306,74200.0
2008-09-10 10:50:00,37.77,37.79,37.75,37.76,47000.0,17.8353,17.8447,17.8259,17.8306,47000.0
2008-09-10 10:55:00,37.76,37.91,37.73,37.9,66000.0,17.8306,17.9014,17.8164,17.8967,66000.0
2008-09-10 11:00:00,37.91,37.96,37.86,37.91,73900.0,17.9014,17.925,17.8778,17.9014,73900.0
2008-09-10 11:05:00,37.92,37.95,37.9,37.9,74800.0,17.9061,17.9203,17.8967,17.8967,74800.0
2008-09-10 11:10:00,37.9,37.93,37.89,37.9,36200.0,17.8967,17.9109,17.892,17.8967,36200.0
2008-09-10 11:15:00,37.9,37.91,37.82,37.83,34700.0,17.8967,17.9014,17.8589,17.8636,34700.0
2008-09-10 11:20:00,37.83,37.84,37.75,37.75,56900.0,17.8636,17.8684,17.8259,17.8259,56900.0
2008-09-10 11:25:00,37.76,37.78,37.74,37.76,50500.0,17.8306,17.84,17.8211,17.8306,50500.0
2008-09-10 11:30:00,37.77,37.92,37.75,37.89,60200.0,17.8353,17.9061,17.8259,17.892,60200.0
2008-09-10 11:35:00,37.89,37.9,37.81,37.84,59200.0,17.892,17.8967,17.8542,17.8684,59200.0
2008-09-10 11:40:00,37.85,37.92,37.83,37.86,76800.0,17.8731,17.9061,17.8636,17.8778,76800.0
2008-09-10 11:45:00,37.86,37.92,37.85,37.87,43500.0,17.8778,17.9061,17.8731,17.8825,43500.0
2008-09-10 11:50:00,37.86,37.9,37.81,37.83,62000.0,17.8778,17.8967,17.8542,17.8636,62000.0
2008-09-10 11:55:00,37.82,37.9,37.81,37.81,33300.0,17.8589,17.8967,17.8542,17.8542,33300.0
2008-09-10 12:00:00,37.81,37.89,37.8,37.85,44700.0,17.8542,17.892,17.8495,17.8731,44700.0
2008-09-10 12:05:00,37.85,37.91,37.84,37.85,27700.0,17.8731,17.9014,17.8684,17.8731,27700.0
2008-09-10 12:10:00,37.85,37.86,37.74,37.77,34600.0,17.8731,17.8778,17.8211,17.8353,34600.0
2008-09-10 12:15:00,37.77,37.79,37.75,37.78,47400.0,17.8353,17.8447,17.8259,17.84,47400.0
2008-09-10 12:20:00,37.78,37.78,37.74,37.74,31200.0,17.84,17.84,17.8211,17.8211,31200.0
2008-09-10 12:25:00,37.73,37.75,37.71,37.75,36100.0,17.8164,17.8259,17.807,17.8259,36100.0
2008-09-10 12:30:00,37.75,37.77,37.73,37.75,47300.0,17.8259,17.8353,17.8164,17.8259,47300.0
2008-09-10 12:35:00,37.75,37.86,37.74,37.84,29400.0,17.8259,17.8778,17.8211,17.8684,29400.0
2008-09-10 12:40:00,37.84,37.85,37.78,37.8,25700.0,17.8684,17.8731,17.84,17.8495,25700.0
2008-09-10 12:45:00,37.79,37.8,37.76,37.77,19900.0,17.8447,17.8495,17.8306,17.8353,19900.0
2008-09-10 12:50:00,37.76,37.77,37.74,37.76,13800.0,17.8306,17.8353,17.8211,17.8306,13800.0
2008-09-10 12:55:00,37.76,37.77,37.73,37.74,17300.0,17.8306,17.8353,17.8164,17.8211,17300.0
2008-09-10 13:00:00,37.74,37.74,37.71,37.72,29900.0,17.8211,17.8211,17.807,17.8117,29900.0
2008-09-10 13:05:00,37.71,37.72,37.67,37.67,45700.0,17.807,17.8117,17.7881,17.7881,45700.0
2008-09-10 13:10:00,37.67,37.7,37.67,37.68,23600.0,17.7881,17.8022,17.7881,17.7928,23600.0
2008-09-10 13:15:00,37.67,37.71,37.66,37.67,22600.0,17.7881,17.807,17.7834,17.7881,22600.0
2008-09-10 13:20:00,37.67,37.67,37.65,37.66,31200.0,17.7881,17.7881,17.7786,17.7834,31200.0
2008-09-10 13:25:00,37.67,37.67,37.65,37.66,23700.0,17.7881,17.7881,17.7786,17.7834,23700.0
2008-09-10 13:30:00,37.65,37.66,37.62,37.63,25200.0,17.7786,17.7834,17.7645,17.7692,25200.0
2008-09-10 13:35:00,37.63,37.74,37.62,37.73,76300.0,17.7692,17.8211,17.7645,17.8164,76300.0
2008-09-10 13:40:00,37.74,37.74,37.73,37.73,38000.0,17.8211,17.8211,17.8164,17.8164,38000.0
2008-09-10 13:45:00,37.73,37.77,37.73,37.77,53900.0,17.8164,17.8353,17.8164,17.8353,53900.0
2008-09-10 13:50:00,37.76,37.78,37.74,37.78,33300.0,17.8306,17.84,17.8211,17.84,33300.0
2008-09-10 13:55:00,37.79,37.79,37.72,37.74,23900.0,17.8447,17.8447,17.8117,17.8211,23900.0
2008-09-10 14:00:00,37.74,37.75,37.72,37.72,62200.0,17.8211,17.8259,17.8117,17.8117,62200.0
2008-09-10 14:05:00,37.72,37.76,37.71,37.75,39800.0,17.8117,17.8306,17.807,17.8259,39800.0
2008-09-10 14:10:00,37.74,37.82,37.74,37.82,81500.0,17.8211,17.8589,17.8211,17.8589,81500.0
2008-09-10 14:15:00,37.82,37.84,37.8,37.8,76400.0,17.8589,17.8684,17.8495,17.8495,76400.0
2008-09-10 14:20:00,37.81,37.87,37.79,37.85,211300.0,17.8542,17.8825,17.8447,17.8731,211300.0
2008-09-10 14:25:00,37.86,37.87,37.76,37.78,48000.0,17.8778,17.8825,17.8306,17.84,48000.0
2008-09-10 14:30:00,37.78,37.78,37.75,37.78,28800.0,17.84,17.84,17.8259,17.84,28800.0
2008-09-10 14:35:00,37.77,37.87,37.77,37.86,45700.0,17.8353,17.8825,17.8353,17.8778,45700.0
2008-09-10 14:40:00,37.86,37.87,37.83,37.83,21300.0,17.8778,17.8825,17.8636,17.8636,21300.0
2008-09-10 14:45:00,37.83,37.84,37.82,37.82,20100.0,17.8636,17.8684,17.8589,17.8589,20100.0
2008-09-10 14:50:00,37.82,37.83,37.76,37.79,45600.0,17.8589,17.8636,17.8306,17.8447,45600.0
2008-09-10 14:55:00,37.79,37.79,37.76,37.77,43900.0,17.8447,17.8447,17.8306,17.8353,43900.0
2008-09-10 15:00:00,37.77,37.78,37.71,37.71,38100.0,17.8353,17.84,17.807,17.807,38100.0
2008-09-10 15:05:00,37.72,37.76,37.71,37.71,48300.0,17.8117,17.8306,17.807,17.807,48300.0
2008-09-10 15:10:00,37.71,37.72,37.68,37.71,47100.0,17.807,17.8117,17.7928,17.807,47100.0
2008-09-10 15:15:00,37.72,37.78,37.71,37.75,42600.0,17.8117,17.84,17.807,17.8259,42600.0
2008-09-10 15:20:00,37.75,37.77,37.71,37.73,43000.0,17.8259,17.8353,17.807,17.8164,43000.0
2008-09-10 15:25:00,37.74,37.78,37.72,37.77,48400.0,17.8211,17.84,17.8117,17.8353,48400.0
2008-09-10 15:30:00,37.76,37.8,37.76,37.77,119400.0,17.8306,17.8495,17.8306,17.8353,119400.0
2008-09-10 15:35:00,37.78,37.79,37.73,37.75,97300.0,17.84,17.8447,17.8164,17.8259,97300.0
2008-09-10 15:40:00,37.75,37.8,37.73,37.8,124600.0,17.8259,17.8495,17.8164,17.8495,124600.0
2008-09-10 15:45:00,37.8,37.82,37.76,37.8,139300.0,17.8495,17.8589,17.8306,17.8495,139300.0
2008-09-10 15:50:00,37.8,37.81,37.71,37.73,144200.0,17.8495,17.8542,17.807,17.8164,144200.0
2008-09-10 15:55:00,37.72,37.73,37.63,37.7,219600.0,17.8117,17.8164,17.7692,17.8022,219600.0
2008-09-11 09:30:00,37.68,37.68,37.3,37.32,86000.0,17.7928,17.7928,17.6134,17.6228,86000.0
2008-09-11 09:35:00,37.32,37.44,37.26,37.42,60100.0,17.6228,17.6795,17.5945,17.67,60100.0
2008-09-11 09:40:00,37.43,37.44,37.3,37.43,62600.0,17.6747,17.6795,17.6134,17.6747,62600.0
2008-09-11 09:45:00,37.44,37.5,37.42,37.46,86600.0,17.6795,17.7078,17.67,17.6889,86600.0
2008-09-11 09:50:00,37.46,37.55,37.36,37.44,118000.0,17.6889,17.7314,17.6417,17.6795,118000.0
2008-09-11 09:55:00,37.45,37.58,37.4,37.5,95700.0,17.6842,17.7456,17.6606,17.7078,95700.0
2008-09-11 10:00:00,37.5,37.59,37.48,37.52,91900.0,17.7078,17.7503,17.6984,17.7172,91900.0
2008-09-11 10:05:00,37.52,37.53,37.46,37.52,89800.0,17.7172,17.722,17.6889,17.7172,89800.0
2008-09-11 10:10:00,37.51,37.53,37.43,37.47,74700.0,17.7125,17.722,17.6747,17.6936,74700.0
2008-09-11 10:15:00,37.48,37.5,37.44,37.49,87400.0,17.6984,17.7078,17.6795,17.7031,87400.0
2008-09-11 10:20:00,37.48,37.48,37.4,37.44,35400.0,17.6984,17.6984,17.6606,17.6795,35400.0
2008-09-11 10:25:00,37.44,37.44,37.4,37.41,42500.0,17.6795,17.6795,17.6606,17.6653,42500.0
2008-09-11 10:30:00,37.41,37.44,37.33,37.34,58600.0,17.6653,17.6795,17.6275,17.6322,58600.0
2008-09-11 10:35:00,37.35,37.37,37.32,37.35,82600.0,17.637,17.6464,17.6228,17.637,82600.0
2008-09-11 10:40:00,37.35,37.4,37.28,37.31,76900.0,17.637,17.6606,17.6039,17.6181,76900.0
2008-09-11 10:45:00,37.31,37.42,37.31,37.42,111200.0,17.6181,17.67,17.6181,17.67,111200.0
2008-09-11 10:50:00,37.42,37.51,37.41,37.47,146700.0,17.67,17.7125,17.6653,17.6936,146700.0
2008-09-11 10:55:00,37.47,37.47,37.33,37.4,124900.0,17.6936,17.6936,17.6275,17.6606,124900.0
2008-09-11 11:00:00,37.4,37.51,37.4,37.43,129000.0,17.6606,17.7125,17.6606,17.6747,129000.0
2008-09-11 11:05:00,37.43,37.55,37.42,37.47,88500.0,17.6747,17.7314,17.67,17.6936,88500.0
2008-09-11 11:10:00,37.47,37.57,37.46,37.56,36800.0,17.6936,17.7409,17.6889,17.7361,36800.0
2008-09-11 11:15:00,37.56,37.59,37.55,37.58,57300.0,17.7361,17.7503,17.7314,17.7456,57300.0
2008-09-11 11:20:00,37.57,37.61,37.55,37.57,78700.0,17.7409,17.7597,17.7314,17.7409,78700.0
2008-09-11 11:25:00,37.57,37.61,37.55,37.56,55400.0,17.7409,17.7597,17.7314,17.7361,55400.0
2008-09-11 11:30:00,37.56,37.63,37.54,37.61,57900.0,17.7361,17.7692,17.7267,17.7597,57900.0
2008-09-11 11:35:00,37.61,37.63,37.53,37.54,112100.0,17.7597,17.7692,17.722,17.7267,112100.0
2008-09-11 11:40:00,37.54,37.56,37.5,37.53,88500.0,17.7267,17.7361,17.7078,17.722,88500.0
2008-09-11 11:45:00,37.53,37.53,37.42,37.47,72800.0,17.722,17.722,17.67,17.6936,72800.0
2008-09-11 11:50:00,37.47,37.55,37.46,37.52,54900.0,17.6936,17.7314,17.6889,17.7172,54900.0
2008-09-11 11:55:00,37.53,37.65,37.52,37.59,145600.0,17.722,17.7786,17.7172,17.7503,145600.0
2008-09-11 12:00:00,37.6,37.69,37.6,37.69,65800.0,17.755,17.7975,17.755,17.7975,65800.0
2008-09-11 12:05:00,37.69,37.71,37.64,37.64,58700.0,17.7975,17.807,17.7739,17.7739,58700.0
2008-09-11 12:10:00,37.63,37.7,37.59,37.7,50600.0,17.7692,17.8022,17.7503,17.8022,50600.0
2008-09-11 12:15:00,37.7,37.73,37.7,37.71,24800.0,17.8022,17.8164,17.8022,17.807,24800.0
2008-09-11 12:20:00,37.7,37.71,37.64,37.67,47100.0,17.8022,17.807,17.7739,17.7881,47100.0
2008-09-11 12:25:00,37.68,37.69,37.64,37.67,33400.0,17.7928,17.7975,17.7739,17.7881,33400.0
2008-09-11 12:30:00,37.67,37.72,37.6,37.72,86100.0,17.7881,17.8117,17.755,17.8117,86100.0
2008-09-11 12:35:00,37.73,37.85,37.73,37.81,63500.0,17.8164,17.8731,17.8164,17.8542,63500.0
2008-09-11 12:40:00,37.81,37.84,37.75,37.77,51000.0,17.8542,17.8684,17.8259,17.8353,51000.0
2008-09-11 12:45:00,37.77,37.82,37.75,37.76,32400.0,17.8353,17.8589,17.8259,17.8306,32400.0
2008-09-11 12:50:00,37.77,37.81,37.7,37.75,37200.0,17.8353,17.8542,17.8022,17.8259,37200.0
2008-09-11 12:55:00,37.75,37.84,37.75,37.8,40400.0,17.8259,17.8684,17.8259,17.8495,40400.0
2008-09-11 13:00:00,37.79,37.79,37.71,37.75,52000.0,17.8447,17.8447,17.807,17.8259,52000.0
2008-09-11 13:05:00,37.76,37.77,37.71,37.75,66000.0,17.8306,17.8353,17.807,17.8259,66000.0
2008-09-11 13:10:00,37.75,37.76,37.72,37.76,38500.0,17.8259,17.8306,17.8117,17.8306,38500.0
2008-09-11 13:15:00,37.75,37.8,37.75,37.79,23700.0,17.8259,17.8495,17.8259,17.8447,23700.0
2008-09-11 13:20:00,37.79,37.8,37.77,37.78,27600.0,17.8447,17.8495,17.8353,17.84,27600.0
2008-09-11 13:25:00,37.77,37.82,37.76,37.81,37000.0,17.8353,17.8589,17.8306,17.8542,37000.0
2008-09-11 13:30:00,37.82,37.85,37.81,37.81,56500.0,17.8589,17.8731,17.8542,17.8542,56500.0
2008-09-11 13:35:00,37.82,37.87,37.81,37.85,31700.0,17.8589,17.8825,17.8542,17.8731,31700.0
2008-09-11 13:40:00,37.86,37.86,37.79,37.8,39200.0,17.8778,17.8778,17.8447,17.8495,39200.0
2008-09-11 13:45:00,37.79,37.8,37.75,37.79,25800.0,17.8447,17.8495,17.8259,17.8447,25800.0
2008-09-11 13:50:00,37.79,37.84,37.78,37.81,43100.0,17.8447,17.8684,17.84,17.8542,43100.0
2008-09-11 13:55:00,37.82,37.85,37.78,37.84,25200.0,17.8589,17.8731,17.84,17.8684,25200.0
2008-09-11 14:00:00,37.84,37.93,37.84,37.93,55700.0,17.8684,17.9109,17.8684,17.9109,55700.0
2008-09-11 14:05:00,37.94,37.97,37.92,37.93,60100.0,17.9156,17.9297,17.9061,17.9109,60100.0
2008-09-11 14:10:00,37.93,37.93,37.91,37.92,34800.0,17.9109,17.9109,17.9014,17.9061,34800.0
2008-09-11 14:15:00,37.91,37.95,37.85,37.94,118500.0,17.9014,17.9203,17.8731,17.9156,118500.0
2008-09-11 14:20:00,37.94,37.98,37.93,37.96,68400.0,17.9156,17.9345,17.9109,17.925,68400.0
2008-09-11 14:25:00,37.97,37.98,37.94,37.96,28100.0,17.9297,17.9345,17.9156,17.925,28100.0
2008-09-11 14:30:00,37.96,37.96,37.9,37.9,42600.0,17.925,17.925,17.8967,17.8967,42600.0
2008-09-11 14:35:00,37.9,37.9,37.86,37.87,25200.0,17.8967,17.8967,17.8778,17.8825,25200.0
2008-09-11 14:40:00,37.87,37.9,37.85,37.89,37300.0,17.8825,17.8967,17.8731,17.892,37300.0
2008-09-11 14:45:00,37.9,37.91,37.86,37.89,58000.0,17.8967,17.9014,17.8778,17.892,58000.0
2008-09-11 14:50:00,37.89,37.91,37.78,37.8,84700.0,17.892,17.9014,17.84,17.8495,84700.0
2008-09-11 14:55:00,37.8,37.8,37.75,37.77,48500.0,17.8495,17.8495,17.8259,17.8353,48500.0
2008-09-11 15:00:00,37.77,37.81,37.76,37.77,56000.0,17.8353,17.8542,17.8306,17.8353,56000.0
2008-09-11 15:05:00,37.78,37.86,37.78,37.84,76000.0,17.84,17.8778,17.84,17.8684,76000.0
2008-09-11 15:10:00,37.84,37.85,37.79,37.81,47300.0,17.8684,17.8731,17.8447,17.8542,47300.0
2008-09-11 15:15:00,37.8,37.8,37.75,37.75,52800.0,17.8495,17.8495,17.8259,17.8259,52800.0
2008-09-11 15:20:00,37.75,37.82,37.75,37.81,101800.0,17.8259,17.8589,17.8259,17.8542,101800.0
2008-09-11 15:25:00,37.81,37.84,37.72,37.75,96700.0,17.8542,17.8684,17.8117,17.8259,96700.0
2008-09-11 15:30:00,37.75,37.79,37.73,37.78,112200.0,17.8259,17.8447,17.8164,17.84,112200.0
2008-09-11 15:35:00,37.78,37.83,37.76,37.78,77000.0,17.84,17.8636,17.8306,17.84,77000.0
2008-09-11 15:40:00,37.78,37.83,37.73,37.8,170900.0,17.84,17.8636,17.8164,17.8495,170900.0
2008-09-11 15:45:00,37.81,37.9,37.79,37.86,106600.0,17.8542,17.8967,17.8447,17.8778,106600.0
2008-09-11 15:50:00,37.86,37.95,37.84,37.91,129100.0,17.8778,17.9203,17.8684,17.9014,129100.0
2008-09-11 15:55:00,37.9,38.04,37.9,37.99,254600.0,17.8967,17.9628,17.8967,17.9392,254600.0
2008-09-12 09:30:00,37.77,38.1,37.75,38.06,66800.0,17.8353,17.9911,17.8259,17.9722,66800.0
2008-09-12 09:35:00,38.07,38.09,37.91,38.08,41000.0,17.977,17.9864,17.9014,17.9817,41000.0
2008-09-12 09:40:00,38.08,38.24,38.05,38.07,96800.0,17.9817,18.0572,17.9675,17.977,96800.0
2008-09-12 09:45:00,38.08,38.08,37.97,38.02,32000.0,17.9817,17.9817,17.9297,17.9533,32000.0
2008-09-12 09:50:00,38.02,38.17,37.98,38.16,37100.0,17.9533,18.0242,17.9345,18.0195,37100.0
2008-09-12 09:55:00,38.15,38.24,38.05,38.08,83100.0,18.0147,18.0572,17.9675,17.9817,83100.0
2008-09-12 10:00:00,38.08,38.19,38.01,38.19,50200.0,17.9817,18.0336,17.9486,18.0336,50200.0
2008-09-12 10:05:00,38.19,38.25,38.13,38.13,42900.0,18.0336,18.062,18.0053,18.0053,42900.0
2008-09-12 10:10:00,38.13,38.19,38.09,38.13,46700.0,18.0053,18.0336,17.9864,18.0053,46700.0
2008-09-12 10:15:00,38.13,38.19,38.04,38.15,61300.0,18.0053,18.0336,17.9628,18.0147,61300.0
2008-09-12 10:20:00,38.15,38.22,38.08,38.19,63000.0,18.0147,18.0478,17.9817,18.0336,63000.0
2008-09-12 10:25:00,38.19,38.29,38.19,38.25,80900.0,18.0336,18.0808,18.0336,18.062,80900.0
2008-09-12 10:30:00,38.25,38.3,38.24,38.3,36900.0,18.062,18.0856,18.0572,18.0856,36900.0
2008-09-12 10:35:00,38.28,38.3,38.25,38.3,48300.0,18.0761,18.0856,18.062,18.0856,48300.0
2008-09-12 10:40:00,38.29,38.35,38.29,38.35,65800.0,18.0808,18.1092,18.0808,18.1092,65800.0
2008-09-12 10:45:00,38.34,38.38,38.32,38.32,58700.0,18.1045,18.1233,18.095,18.095,58700.0
2008-09-12 10:50:00,38.33,38.33,38.27,38.28,41100.0,18.0997,18.0997,18.0714,18.0761,41100.0
2008-09-12 10:55:00,38.27,38.29,38.22,38.23,63700.0,18.0714,18.0808,18.0478,18.0525,63700.0
2008-09-12 11:00:00,38.22,38.28,38.21,38.22,80400.0,18.0478,18.0761,18.0431,18.0478,80400.0
2008-09-12 11:05:00,38.22,38.25,38.16,38.17,60300.0,18.0478,18.062,18.0195,18.0242,60300.0
2008-09-12 11:10:00,38.17,38.18,38.12,38.14,54200.0,18.0242,18.0289,18.0006,18.01,54200.0
2008-09-12 11:15:00,38.13,38.17,38.12,38.15,82500.0,18.0053,18.0242,18.0006,18.0147,82500.0
2008-09-12 11:20:00,38.15,38.17,38.12,38.16,42000.0,18.0147,18.0242,18.0006,18.0195,42000.0
2008-09-12 11:25:00,38.16,38.27,38.15,38.26,66000.0,18.0195,18.0714,18.0147,18.0667,66000.0
2008-09-12 11:30:00,38.25,38.25,38.14,38.2,49100.0,18.062,18.062,18.01,18.0383,49100.0
2008-09-12 11:35:00,38.21,38.27,38.18,38.18,46100.0,18.0431,18.0714,18.0289,18.0289,46100.0
2008-09-12 11:40:00,38.18,38.22,38.17,38.19,53200.0,18.0289,18.0478,18.0242,18.0336,53200.0
2008-09-12 11:45:00,38.19,38.25,38.18,38.19,62800.0,18.0336,18.062,18.0289,18.0336,62800.0
2008-09-12 11:50:00,38.19,38.25,38.19,38.24,62500.0,18.0336,18.062,18.0336,18.0572,62500.0
2008-09-12 11:55:00,38.24,38.25,38.21,38.25,48800.0,18.0572,18.062,18.0431,18.062,48800.0
2008-09-12 12:00:00,38.25,38.3,38.23,38.27,53600.0,18.062,18.0856,18.0525,18.0714,53600.0
2008-09-12 12:05:00,38.26,38.3,38.21,38.23,43300.0,18.0667,18.0856,18.0431,18.0525,43300.0
2008-09-12 12:10:00,38.23,38.25,38.2,38.23,32000.0,18.0525,18.062,18.0383,18.0525,32000.0
2008-09-12 12:15:00,38.24,38.33,38.22,38.33,51400.0,18.0572,18.0997,18.0478,18.0997,51400.0
2008-09-12 12:20:00,38.34,38.35,38.31,38.33,21300.0,18.1045,18.1092,18.0903,18.0997,21300.0
2008-09-12 12:25:00,38.33,38.35,38.3,38.33,46000.0,18.0997,18.1092,18.0856,18.0997,46000.0
2008-09-12 12:30:00,38.33,38.34,38.29,38.31,31000.0,18.0997,18.1045,18.0808,18.0903,31000.0
2008-09-12 12:35:00,38.31,38.33,38.28,38.33,34300.0,18.0903,18.0997,18.0761,18.0997,34300.0
2008-09-12 12:40:00,38.32,38.35,38.32,38.33,18100.0,18.095,18.1092,18.095,18.0997,18100.0
2008-09-12 12:45:00,38.33,38.33,38.24,38.29,73200.0,18.0997,18.0997,18.0572,18.0808,73200.0
2008-09-12 12:50:00,38.29,38.3,38.24,38.27,79500.0,18.0808,18.0856,18.0572,18.0714,79500.0
2008-09-12 12:55:00,38.27,38.3,38.25,38.26,48900.0,18.0714,18.0856,18.062,18.0667,48900.0
2008-09-12 13:00:00,38.26,38.3,38.25,38.29,40400.0,18.0667,18.0856,18.062,18.0808,40400.0
2008-09-12 13:05:00,38.28,38.29,38.28,38.29,11300.0,18.0761,18.0808,18.0761,18.0808,11300.0
2008-09-12 13:10:00,38.29,38.3,38.27,38.29,28800.0,18.0808,18.0856,18.0714,18.0808,28800.0
2008-09-12 13:15:00,38.29,38.35,38.29,38.33,46400.0,18.0808,18.1092,18.0808,18.0997,46400.0
2008-09-12 13:20:00,38.34,38.37,38.31,38.34,33200.0,18.1045,18.1186,18.0903,18.1045,33200.0
2008-09-12 13:25:00,38.35,38.38,38.34,38.35,36000.0,18.1092,18.1233,18.1045,18.1092,36000.0
2008-09-12 13:30:00,38.35,38.37,38.33,38.36,29900.0,18.1092,18.1186,18.0997,18.1139,29900.0
2008-09-12 13:35:00,38.35,38.38,38.33,38.37,21700.0,18.1092,18.1233,18.0997,18.1186,21700.0
2008-09-12 13:40:00,38.36,38.38,38.33,38.35,47100.0,18.1139,18.1233,18.0997,18.1092,47100.0
2008-09-12 13:45:00,38.36,38.37,38.31,38.36,42100.0,18.1139,18.1186,18.0903,18.1139,42100.0
2008-09-12 13:50:00,38.35,38.38,38.34,38.36,36700.0,18.1092,18.1233,18.1045,18.1139,36700.0
2008-09-12 13:55:00,38.36,38.38,38.36,38.38,30100.0,18.1139,18.1233,18.1139,18.1233,30100.0
2008-09-12 14:00:00,38.38,38.41,38.32,38.36,81900.0,18.1233,18.1375,18.095,18.1139,81900.0
2008-09-12 14:05:00,38.36,38.38,38.31,38.31,58700.0,18.1139,18.1233,18.0903,18.0903,58700.0
2008-09-12 14:10:00,38.32,38.34,38.31,38.32,30300.0,18.095,18.1045,18.0903,18.095,30300.0
2008-09-12 14:15:00,38.32,38.32,38.25,38.26,49300.0,18.095,18.095,18.062,18.0667,49300.0
2008-09-12 14:20:00,38.27,38.28,38.23,38.25,46500.0,18.0714,18.0761,18.0525,18.062,46500.0
2008-09-12 14:25:00,38.24,38.24,38.18,38.2,55000.0,18.0572,18.0572,18.0289,18.0383,55000.0
2008-09-12 14:30:00,38.2,38.2,38.15,38.16,36700.0,18.0383,18.0383,18.0147,18.0195,36700.0
2008-09-12 14:35:00,38.16,38.21,38.15,38.21,57800.0,18.0195,18.0431,18.0147,18.0431,57800.0
2008-09-12 14:40:00,38.21,38.28,38.2,38.26,67200.0,18.0431,18.0761,18.0383,18.0667,67200.0
2008-09-12 14:45:00,38.26,38.3,38.24,38.27,71800.0,18.0667,18.0856,18.0572,18.0714,71800.0
2008-09-12 14:50:00,38.27,38.37,38.26,38.37,124100.0,18.0714,18.1186,18.0667,18.1186,124100.0
2008-09-12 14:55:00,38.38,38.4,38.37,38.38,105200.0,18.1233,18.1328,18.1186,18.1233,105200.0
2008-09-12 15:00:00,38.38,38.38,38.31,38.31,63500.0,18.1233,18.1233,18.0903,18.0903,63500.0
2008-09-12 15:05:00,38.33,38.35,38.3,38.3,81900.0,18.0997,18.1092,18.0856,18.0856,81900.0
2008-09-12 15:10:00,38.3,38.31,38.24,38.25,154200.0,18.0856,18.0903,18.0572,18.062,154200.0
2008-09-12 15:15:00,38.26,38.29,38.17,38.17,116100.0,18.0667,18.0808,18.0242,18.0242,116100.0
2008-09-12 15:20:00,38.18,38.23,38.04,38.09,195800.0,18.0289,18.0525,17.9628,17.9864,195800.0
2008-09-12 15:25:00,38.08,38.16,38.08,38.16,87000.0,17.9817,18.0195,17.9817,18.0195,87000.0
2008-09-12 15:30:00,38.15,38.2,38.12,38.15,111900.0,18.0147,18.0383,18.0006,18.0147,111900.0
2008-09-12 15:35:00,38.16,38.16,38.13,38.15,102000.0,18.0195,18.0195,18.0053,18.0147,102000.0
2008-09-12 15:40:00,38.15,38.19,38.14,38.18,96800.0,18.0147,18.0336,18.01,18.0289,96800.0
2008-09-12 15:45:00,38.17,38.2,38.13,38.13,110900.0,18.0242,18.0383,18.0053,18.0053,110900.0
2008-09-12 15:50:00,38.14,38.15,38.09,38.1,183900.0,18.01,18.0147,17.9864,17.9911,183900.0
2008-09-12 15:55:00,38.09,38.12,38.01,38.11,357100.0,17.9864,18.0006,17.9486,17.9958,357100.0
2008-09-15 09:30:00,37.7,38.14,37.6,37.72,143700.0,17.8022,18.01,17.755,17.8117,143700.0
2008-09-15 09:35:00,37.72,37.81,37.71,37.76,60500.0,17.8117,17.8542,17.807,17.8306,60500.0
2008-09-15 09:40:00,37.73,37.79,37.48,37.7,93800.0,17.8164,17.8447,17.6984,17.8022,93800.0
2008-09-15 09:45:00,37.72,38.35,37.64,38.03,198100.0,17.8117,18.1092,17.7739,17.9581,198100.0
2008-09-15 09:50:00,38.05,38.06,37.87,37.99,85100.0,17.9675,17.9722,17.8825,17.9392,85100.0
2008-09-15 09:55:00,37.99,38.08,37.81,37.85,134300.0,17.9392,17.9817,17.8542,17.8731,134300.0
2008-09-15 10:00:00,37.85,37.91,37.77,37.85,47200.0,17.8731,17.9014,17.8353,17.8731,47200.0
2008-09-15 10:05:00,37.86,38.29,37.85,38.24,134600.0,17.8778,18.0808,17.8731,18.0572,134600.0
2008-09-15 10:10:00,38.24,38.42,38.21,38.39,91600.0,18.0572,18.1422,18.0431,18.1281,91600.0
2008-09-15 10:15:00,38.39,38.42,38.26,38.35,95400.0,18.1281,18.1422,18.0667,18.1092,95400.0
2008-09-15 10:20:00,38.35,38.35,38.22,38.26,109800.0,18.1092,18.1092,18.0478,18.0667,109800.0
2008-09-15 10:25:00,38.27,38.38,38.25,38.38,96400.0,18.0714,18.1233,18.062,18.1233,96400.0
2008-09-15 10:30:00,38.4,38.5,38.38,38.49,119700.0,18.1328,18.18,18.1233,18.1753,119700.0
2008-09-15 10:35:00,38.49,38.58,38.45,38.55,167900.0,18.1753,18.2178,18.1564,18.2036,167900.0
2008-09-15 10:40:00,38.55,38.66,38.55,38.64,72400.0,18.2036,18.2556,18.2036,18.2461,72400.0
2008-09-15 10:45:00,38.64,38.67,38.51,38.51,76700.0,18.2461,18.2603,18.1847,18.1847,76700.0
2008-09-15 10:50:00,38.51,38.67,38.47,38.65,82600.0,18.1847,18.2603,18.1658,18.2508,82600.0
2008-09-15 10:55:00,38.65,38.7,38.53,38.57,48100.0,18.2508,18.2745,18.1942,18.2131,48100.0
2008-09-15 11:00:00,38.58,38.67,38.53,38.55,61100.0,18.2178,18.2603,18.1942,18.2036,61100.0
2008-09-15 11:05:00,38.55,38.56,38.5,38.56,65400.0,18.2036,18.2083,18.18,18.2083,65400.0
2008-09-15 11:10:00,38.56,38.61,38.53,38.6,67600.0,18.2083,18.232,18.1942,18.2272,67600.0
2008-09-15 11:15:00,38.6,38.67,38.59,38.62,38800.0,18.2272,18.2603,18.2225,18.2367,38800.0
2008-09-15 11:20:00,38.62,38.72,38.62,38.63,52900.0,18.2367,18.2839,18.2367,18.2414,52900.0
2008-09-15 11:25:00,38.62,38.62,38.46,38.49,66500.0,18.2367,18.2367,18.1611,18.1753,66500.0
2008-09-15 11:30:00,38.48,38.54,38.47,38.5,48400.0,18.1706,18.1989,18.1658,18.18,48400.0
2008-09-15 11:35:00,38.49,38.5,38.46,38.49,45600.0,18.1753,18.18,18.1611,18.1753,45600.0
2008-09-15 11:40:00,38.49,38.54,38.48,38.48,52400.0,18.1753,18.1989,18.1706,18.1706,52400.0
2008-09-15 11:45:00,38.49,38.59,38.47,38.56,67500.0,18.1753,18.2225,18.1658,18.2083,67500.0
2008-09-15 11:50:00,38.56,38.58,38.45,38.46,65700.0,18.2083,18.2178,18.1564,18.1611,65700.0
2008-09-15 11:55:00,38.46,38.47,38.38,38.39,84400.0,18.1611,18.1658,18.1233,18.1281,84400.0
2008-09-15 12:00:00,38.4,38.44,38.39,38.42,68500.0,18.1328,18.1517,18.1281,18.1422,68500.0
2008-09-15 12:05:00,38.42,38.42,38.38,38.39,46700.0,18.1422,18.1422,18.1233,18.1281,46700.0
2008-09-15 12:10:00,38.37,38.46,38.34,38.4,102300.0,18.1186,18.1611,18.1045,18.1328,102300.0
2008-09-15 12:15:00,38.4,38.52,38.38,38.47,67500.0,18.1328,18.1895,18.1233,18.1658,67500.0
2008-09-15 12:20:00,38.47,38.62,38.42,38.55,75800.0,18.1658,18.2367,18.1422,18.2036,75800.0
2008-09-15 12:25:00,38.54,38.6,38.52,38.53,24300.0,18.1989,18.2272,18.1895,18.1942,24300.0
2008-09-15 12:30:00,38.55,38.61,38.54,38.54,21900.0,18.2036,18.232,18.1989,18.1989,21900.0
2008-09-15 12:35:00,38.53,38.58,38.51,38.55,29300.0,18.1942,18.2178,18.1847,18.2036,29300.0
2008-09-15 12:40:00,38.57,38.59,38.51,38.53,37400.0,18.2131,18.2225,18.1847,18.1942,37400.0
2008-09-15 12:45:00,38.54,38.6,38.5,38.53,68600.0,18.1989,18.2272,18.18,18.1942,68600.0
2008-09-15 12:50:00,38.52,38.62,38.51,38.58,43500.0,18.1895,18.2367,18.1847,18.2178,43500.0
2008-09-15 12:55:00,38.59,38.65,38.56,38.57,34900.0,18.2225,18.2508,18.2083,18.2131,34900.0
2008-09-15 13:00:00,38.57,38.58,38.53,38.57,33800.0,18.2131,18.2178,18.1942,18.2131,33800.0
2008-09-15 13:05:00,38.56,38.62,38.54,38.54,29800.0,18.2083,18.2367,18.1989,18.1989,29800.0
2008-09-15 13:10:00,38.55,38.58,38.53,38.53,34300.0,18.2036,18.2178,18.1942,18.1942,34300.0
2008-09-15 13:15:00,38.53,38.53,38.45,38.47,31700.0,18.1942,18.1942,18.1564,18.1658,31700.0
2008-09-15 13:20:00,38.45,38.48,38.44,38.45,26500.0,18.1564,18.1706,18.1517,18.1564,26500.0
2008-09-15 13:25:00,38.44,38.46,38.37,38.45,46100.0,18.1517,18.1611,18.1186,18.1564,46100.0
2008-09-15 13:30:00,38.45,38.5,38.42,38.5,28700.0,18.1564,18.18,18.1422,18.18,28700.0
2008-09-15 13:35:00,38.46,38.5,38.44,38.47,34400.0,18.1611,18.18,18.1517,18.1658,34400.0
2008-09-15 13:40:00,38.47,38.55,38.43,38.53,44600.0,18.1658,18.2036,18.147,18.1942,44600.0
2008-09-15 13:45:00,38.55,38.59,38.51,38.52,38400.0,18.2036,18.2225,18.1847,18.1895,38400.0
2008-09-15 13:50:00,38.51,38.52,38.43,38.44,37700.0,18.1847,18.1895,18.147,18.1517,37700.0
2008-09-15 13:55:00,38.44,38.5,38.41,38.49,57000.0,18.1517,18.18,18.1375,18.1753,57000.0
2008-09-15 14:00:00,38.49,38.63,38.48,38.6,64500.0,18.1753,18.2414,18.1706,18.2272,64500.0
2008-09-15 14:05:00,38.6,38.64,38.58,38.6,68000.0,18.2272,18.2461,18.2178,18.2272,68000.0
2008-09-15 14:10:00,38.59,38.63,38.54,38.59,93200.0,18.2225,18.2414,18.1989,18.2225,93200.0
2008-09-15 14:15:00,38.59,38.75,38.58,38.72,121400.0,18.2225,18.2981,18.2178,18.2839,121400.0
2008-09-15 14:20:00,38.71,38.75,38.69,38.73,88100.0,18.2792,18.2981,18.2697,18.2886,88100.0
2008-09-15 14:25:00,38.73,38.74,38.64,38.67,49300.0,18.2886,18.2933,18.2461,18.2603,49300.0
2008-09-15 14:30:00,38.66,38.68,38.63,38.67,37300.0,18.2556,18.265,18.2414,18.2603,37300.0
2008-09-15 14:35:00,38.67,38.7,38.64,38.65,49600.0,18.2603,18.2745,18.2461,18.2508,49600.0
2008-09-15 14:40:00,38.64,38.68,38.53,38.56,76200.0,18.2461,18.265,18.1942,18.2083,76200.0
2008-09-15 14:45:00,38.58,38.59,38.52,38.59,53200.0,18.2178,18.2225,18.1895,18.2225,53200.0
2008-09-15 14:50:00,38.58,38.69,38.55,38.67,61800.0,18.2178,18.2697,18.2036,18.2603,61800.0
2008-09-15 14:55:00,38.67,38.67,38.54,38.54,46600.0,18.2603,18.2603,18.1989,18.1989,46600.0
2008-09-15 15:00:00,38.53,38.57,38.48,38.49,39500.0,18.1942,18.2131,18.1706,18.1753,39500.0
2008-09-15 15:05:00,38.49,38.51,38.37,38.42,87300.0,18.1753,18.1847,18.1186,18.1422,87300.0
2008-09-15 15:10:00,38.43,38.5,38.38,38.49,74800.0,18.147,18.18,18.1233,18.1753,74800.0
2008-09-15 15:15:00,38.49,38.53,38.45,38.47,59900.0,18.1753,18.1942,18.1564,18.1658,59900.0
2008-09-15 15:20:00,38.46,38.52,38.41,38.42,59400.0,18.1611,18.1895,18.1375,18.1422,59400.0
2008-09-15 15:25:00,38.42,38.48,38.37,38.44,117800.0,18.1422,18.1706,18.1186,18.1517,117800.0
2008-09-15 15:30:00,38.44,38.53,38.38,38.43,178300.0,18.1517,18.1942,18.1233,18.147,178300.0
2008-09-15 15:35:00,38.42,38.5,38.39,38.49,125800.0,18.1422,18.18,18.1281,18.1753,125800.0
2008-09-15 15:40:00,38.49,38.49,38.35,38.41,194100.0,18.1753,18.1753,18.1092,18.1375,194100.0
2008-09-15 15:45:00,38.42,38.42,38.31,38.32,165700.0,18.1422,18.1422,18.0903,18.095,165700.0
2008-09-15 15:50:00,38.32,38.33,38.1,38.18,273000.0,18.095,18.0997,17.9911,18.0289,273000.0
2008-09-15 15:55:00,38.18,38.18,38.07,38.17,259600.0,18.0289,18.0289,17.977,18.0242,259600.0
2008-09-16 09:30:00,37.89,38.55,37.5,38.47,169400.0,17.892,18.2036,17.7078,18.1658,169400.0
2008-09-16 09:35:00,38.49,38.55,38.15,38.28,161300.0,18.1753,18.2036,18.0147,18.0761,161300.0
2008-09-16 09:40:00,38.27,38.48,38.23,38.31,117800.0,18.0714,18.1706,18.0525,18.0903,117800.0
2008-09-16 09:45:00,38.32,38.42,38.16,38.4,192700.0,18.095,18.1422,18.0195,18.1328,192700.0
2008-09-16 09:50:00,38.4,38.55,38.26,38.47,270300.0,18.1328,18.2036,18.0667,18.1658,270300.0
2008-09-16 09:55:00,38.47,38.57,38.26,38.52,126700.0,18.1658,18.2131,18.0667,18.1895,126700.0
2008-09-16 10:00:00,38.53,38.75,38.52,38.71,173100.0,18.1942,18.2981,18.1895,18.2792,173100.0
2008-09-16 10:05:00,38.71,38.72,38.57,38.61,127600.0,18.2792,18.2839,18.2131,18.232,127600.0
2008-09-16 10:10:00,38.61,38.62,38.29,38.34,167000.0,18.232,18.2367,18.0808,18.1045,167000.0
2008-09-16 10:15:00,38.33,38.45,38.31,38.41,98400.0,18.0997,18.1564,18.0903,18.1375,98400.0
2008-09-16 10:20:00,38.41,38.44,38.35,38.4,115500.0,18.1375,18.1517,18.1092,18.1328,115500.0
2008-09-16 10:25:00,38.4,38.6,38.38,38.59,118700.0,18.1328,18.2272,18.1233,18.2225,118700.0
2008-09-16 10:30:00,38.59,38.59,38.37,38.42,108200.0,18.2225,18.2225,18.1186,18.1422,108200.0
2008-09-16 10:35:00,38.41,38.52,38.39,38.4,98100.0,18.1375,18.1895,18.1281,18.1328,98100.0
2008-09-16 10:40:00,38.4,38.43,38.39,38.41,70800.0,18.1328,18.147,18.1281,18.1375,70800.0
2008-09-16 10:45:00,38.41,38.43,38.35,38.43,82800.0,18.1375,18.147,18.1092,18.147,82800.0
2008-09-16 10:50:00,38.42,38.51,38.3,38.5,178900.0,18.1422,18.1847,18.0856,18.18,178900.0
2008-09-16 10:55:00,38.5,38.56,38.27,38.3,143400.0,18.18,18.2083,18.0714,18.0856,143400.0
2008-09-16 11:00:00,38.29,38.41,38.28,38.4,159500.0,18.0808,18.1375,18.0761,18.1328,159500.0
2008-09-16 11:05:00,38.4,38.44,38.21,38.25,166200.0,18.1328,18.1517,18.0431,18.062,166200.0
2008-09-16 11:10:00,38.24,38.32,38.17,38.24,82300.0,18.0572,18.095,18.0242,18.0572,82300.0
2008-09-16 11:15:00,38.23,38.26,38.08,38.16,117200.0,18.0525,18.0667,17.9817,18.0195,117200.0
2008-09-16 11:20:00,38.15,38.18,37.97,38.06,93000.0,18.0147,18.0289,17.9297,17.9722,93000.0
2008-09-16 11:25:00,38.06,38.22,38.05,38.07,77100.0,17.9722,18.0478,17.9675,17.977,77100.0
2008-09-16 11:30:00,38.06,38.22,38.04,38.2,58000.0,17.9722,18.0478,17.9628,18.0383,58000.0
2008-09-16 11:35:00,38.21,38.23,38.16,38.19,52300.0,18.0431,18.0525,18.0195,18.0336,52300.0
2008-09-16 11:40:00,38.19,38.25,38.14,38.22,60700.0,18.0336,18.062,18.01,18.0478,60700.0
2008-09-16 11:45:00,38.22,38.3,38.22,38.24,38200.0,18.0478,18.0856,18.0478,18.0572,38200.0
2008-09-16 11:50:00,38.25,38.38,38.24,38.37,58100.0,18.062,18.1233,18.0572,18.1186,58100.0
2008-09-16 11:55:00,38.36,38.5,38.36,38.44,86500.0,18.1139,18.18,18.1139,18.1517,86500.0
2008-09-16 12:00:00,38.44,38.55,38.32,38.33,102100.0,18.1517,18.2036,18.095,18.0997,102100.0
2008-09-16 12:05:00,38.32,38.33,38.18,38.27,79800.0,18.095,18.0997,18.0289,18.0714,79800.0
2008-09-16 12:10:00,38.28,38.31,38.26,38.28,32200.0,18.0761,18.0903,18.0667,18.0761,32200.0
2008-09-16 12:15:00,38.28,38.54,38.27,38.5,79600.0,18.0761,18.1989,18.0714,18.18,79600.0
2008-09-16 12:20:00,38.5,38.51,38.4,38.45,65500.0,18.18,18.1847,18.1328,18.1564,65500.0
2008-09-16 12:25:00,38.44,38.47,38.35,38.39,69600.0,18.1517,18.1658,18.1092,18.1281,69600.0
2008-09-16 12:30:00,38.38,38.39,38.22,38.31,77600.0,18.1233,18.1281,18.0478,18.0903,77600.0
2008-09-16 12:35:00,38.31,38.34,38.29,38.33,29400.0,18.0903,18.1045,18.0808,18.0997,29400.0
2008-09-16 12:40:00,38.32,38.34,38.25,38.28,38400.0,18.095,18.1045,18.062,18.0761,38400.0
2008-09-16 12:45:00,38.29,38.3,38.24,38.26,27200.0,18.0808,18.0856,18.0572,18.0667,27200.0
2008-09-16 12:50:00,38.27,38.3,38.24,38.26,40600.0,18.0714,18.0856,18.0572,18.0667,40600.0
2008-09-16 12:55:00,38.26,38.28,38.18,38.21,58100.0,18.0667,18.0761,18.0289,18.0431,58100.0
2008-09-16 13:00:00,38.21,38.22,38.07,38.08,66000.0,18.0431,18.0478,17.977,17.9817,66000.0
2008-09-16 13:05:00,38.09,38.29,38.09,38.29,51900.0,17.9864,18.0808,17.9864,18.0808,51900.0
2008-09-16 13:10:00,38.29,38.39,38.28,38.38,76500.0,18.0808,18.1281,18.0761,18.1233,76500.0
2008-09-16 13:15:00,38.38,38.4,38.36,38.39,42200.0,18.1233,18.1328,18.1139,18.1281,42200.0
2008-09-16 13:20:00,38.39,38.53,38.39,38.49,66200.0,18.1281,18.1942,18.1281,18.1753,66200.0
2008-09-16 13:25:00,38.49,38.49,38.34,38.35,34900.0,18.1753,18.1753,18.1045,18.1092,34900.0
2008-09-16 13:30:00,38.35,38.38,38.27,38.31,39500.0,18.1092,18.1233,18.0714,18.0903,39500.0
2008-09-16 13:35:00,38.29,38.33,38.24,38.25,39600.0,18.0808,18.0997,18.0572,18.062,39600.0
2008-09-16 13:40:00,38.24,38.24,38.14,38.16,37000.0,18.0572,18.0572,18.01,18.0195,37000.0
2008-09-16 13:45:00,38.15,38.16,37.93,37.94,133100.0,18.0147,18.0195,17.9109,17.9156,133100.0
2008-09-16 13:50:00,37.93,38.15,37.73,37.99,267400.0,17.9109,18.0147,17.8164,17.9392,267400.0
2008-09-16 13:55:00,38.0,38.05,37.8,37.93,118700.0,17.9439,17.9675,17.8495,17.9109,118700.0
2008-09-16 14:00:00,37.91,38.1,37.91,38.08,123300.0,17.9014,17.9911,17.9014,17.9817,123300.0
2008-09-16 14:05:00,38.08,38.21,38.05,38.2,96300.0,17.9817,18.0431,17.9675,18.0383,96300.0
2008-09-16 14:10:00,38.19,38.74,38.13,38.17,144300.0,18.0336,18.2933,18.0053,18.0242,144300.0
2008-09-16 14:15:00,38.25,38.52,38.12,38.24,111400.0,18.062,18.1895,18.0006,18.0572,111400.0
2008-09-16 14:20:00,38.24,38.29,37.93,38.2,110300.0,18.0572,18.0808,17.9109,18.0383,110300.0
2008-09-16 14:25:00,38.23,38.44,38.18,38.32,124800.0,18.0525,18.1517,18.0289,18.095,124800.0
2008-09-16 14:30:00,38.34,38.53,38.32,38.37,114000.0,18.1045,18.1942,18.095,18.1186,114000.0
2008-09-16 14:35:00,38.36,38.94,38.23,38.92,232100.0,18.1139,18.3878,18.0525,18.3783,232100.0
2008-09-16 14:40:00,38.93,38.94,38.64,38.72,151800.0,18.3831,18.3878,18.2461,18.2839,151800.0
2008-09-16 14:45:00,38.73,39.0,38.71,38.87,209600.0,18.2886,18.4161,18.2792,18.3547,209600.0
2008-09-16 14:50:00,38.87,38.96,38.71,38.79,159500.0,18.3547,18.3972,18.2792,18.3169,159500.0
2008-09-16 14:55:00,38.79,38.91,38.73,38.8,139300.0,18.3169,18.3736,18.2886,18.3217,139300.0
2008-09-16 15:00:00,38.8,38.83,38.7,38.77,111400.0,18.3217,18.3358,18.2745,18.3075,111400.0
2008-09-16 15:05:00,38.77,38.86,38.75,38.85,116000.0,18.3075,18.35,18.2981,18.3453,116000.0
2008-09-16 15:10:00,38.85,39.0,38.82,38.99,161400.0,18.3453,18.4161,18.3311,18.4114,161400.0
2008-09-16 15:15:00,38.98,39.1,38.96,39.02,284700.0,18.4067,18.4633,18.3972,18.4256,284700.0
2008-09-16 15:20:00,39.03,39.04,38.87,38.93,103200.0,18.4303,18.435,18.3547,18.3831,103200.0
2008-09-16 15:25:00,38.93,38.96,38.74,38.95,121700.0,18.3831,18.3972,18.2933,18.3925,121700.0
2008-09-16 15:30:00,38.93,39.1,38.92,38.99,105800.0,18.3831,18.4633,18.3783,18.4114,105800.0
2008-09-16 15:35:00,38.99,39.12,38.97,39.09,132500.0,18.4114,18.4728,18.4019,18.4586,132500.0
2008-09-16 15:40:00,39.1,39.15,38.87,38.88,213700.0,18.4633,18.4869,18.3547,18.3594,213700.0
2008-09-16 15:45:00,38.88,39.03,38.79,39.02,180700.0,18.3594,18.4303,18.3169,18.4256,180700.0
2008-09-16 15:50:00,39.01,39.14,38.97,39.01,212000.0,18.4208,18.4822,18.4019,18.4208,212000.0
2008-09-16 15:55:00,39.01,39.08,38.98,39.05,315200.0,18.4208,18.4539,18.4067,18.4397,315200.0
2008-09-17 09:30:00,38.57,38.7,38.17,38.37,149100.0,18.2131,18.2745,18.0242,18.1186,149100.0
2008-09-17 09:35:00,38.36,38.45,38.33,38.33,35200.0,18.1139,18.1564,18.0997,18.0997,35200.0
2008-09-17 09:40:00,38.33,38.64,38.26,38.59,75300.0,18.0997,18.2461,18.0667,18.2225,75300.0
2008-09-17 09:45:00,38.59,38.62,38.39,38.54,89800.0,18.2225,18.2367,18.1281,18.1989,89800.0
2008-09-17 09:50:00,38.53,38.66,38.39,38.66,101500.0,18.1942,18.2556,18.1281,18.2556,101500.0
2008-09-17 09:55:00,38.65,38.69,38.58,38.65,65400.0,18.2508,18.2697,18.2178,18.2508,65400.0
2008-09-17 10:00:00,38.66,38.81,38.54,38.8,89500.0,18.2556,18.3264,18.1989,18.3217,89500.0
2008-09-17 10:05:00,38.8,38.81,38.68,38.74,75300.0,18.3217,18.3264,18.265,18.2933,75300.0
2008-09-17 10:10:00,38.76,38.86,38.71,38.82,54100.0,18.3028,18.35,18.2792,18.3311,54100.0
2008-09-17 10:15:00,38.82,39.0,38.79,38.82,139100.0,18.3311,18.4161,18.3169,18.3311,139100.0
2008-09-17 10:20:00,38.81,38.86,38.71,38.73,63000.0,18.3264,18.35,18.2792,18.2886,63000.0
2008-09-17 10:25:00,38.72,38.77,38.65,38.73,44400.0,18.2839,18.3075,18.2508,18.2886,44400.0
2008-09-17 10:30:00,38.74,38.88,38.69,38.84,65300.0,18.2933,18.3594,18.2697,18.3406,65300.0
2008-09-17 10:35:00,38.83,38.87,38.64,38.69,76800.0,18.3358,18.3547,18.2461,18.2697,76800.0
2008-09-17 10:40:00,38.69,38.81,38.59,38.76,80600.0,18.2697,18.3264,18.2225,18.3028,80600.0
2008-09-17 10:45:00,38.76,38.76,38.61,38.65,92000.0,18.3028,18.3028,18.232,18.2508,92000.0
2008-09-17 10:50:00,38.65,38.78,38.57,38.78,69800.0,18.2508,18.3122,18.2131,18.3122,69800.0
2008-09-17 10:55:00,38.78,38.86,38.73,38.73,59300.0,18.3122,18.35,18.2886,18.2886,59300.0
2008-09-17 11:00:00,38.73,38.75,38.46,38.52,125300.0,18.2886,18.2981,18.1611,18.1895,125300.0
2008-09-17 11:05:00,38.51,38.68,38.49,38.66,47300.0,18.1847,18.265,18.1753,18.2556,47300.0
2008-09-17 11:10:00,38.69,38.75,38.65,38.66,49900.0,18.2697,18.2981,18.2508,18.2556,49900.0
2008-09-17 11:15:00,38.64,38.82,38.63,38.8,39900.0,18.2461,18.3311,18.2414,18.3217,39900.0
2008-09-17 11:20:00,38.8,38.93,38.78,38.86,44200.0,18.3217,18.3831,18.3122,18.35,44200.0
2008-09-17 11:25:00,38.87,38.87,38.59,38.63,57200.0,18.3547,18.3547,18.2225,18.2414,57200.0
2008-09-17 11:30:00,38.65,38.86,38.59,38.8,57300.0,18.2508,18.35,18.2225,18.3217,57300.0
2008-09-17 11:35:00,38.82,38.92,38.81,38.85,62100.0,18.3311,18.3783,18.3264,18.3453,62100.0
2008-09-17 11:40:00,38.83,38.9,38.77,38.78,62200.0,18.3358,18.3689,18.3075,18.3122,62200.0
2008-09-17 11:45:00,38.78,38.93,38.78,38.92,68400.0,18.3122,18.3831,18.3122,18.3783,68400.0
2008-09-17 11:50:00,38.93,38.94,38.87,38.94,52500.0,18.3831,18.3878,18.3547,18.3878,52500.0
2008-09-17 11:55:00,38.93,38.93,38.84,38.85,40700.0,18.3831,18.3831,18.3406,18.3453,40700.0
2008-09-17 12:00:00,38.84,38.86,38.67,38.67,48000.0,18.3406,18.35,18.2603,18.2603,48000.0
2008-09-17 12:05:00,38.66,38.75,38.46,38.69,78900.0,18.2556,18.2981,18.1611,18.2697,78900.0
2008-09-17 12:10:00,38.69,38.72,38.57,38.57,28200.0,18.2697,18.2839,18.2131,18.2131,28200.0
2008-09-17 12:15:00,38.57,38.63,38.52,38.57,57000.0,18.2131,18.2414,18.1895,18.2131,57000.0
2008-09-17 12:20:00,38.59,38.59,38.44,38.46,39400.0,18.2225,18.2225,18.1517,18.1611,39400.0
2008-09-17 12:25:00,38.44,38.48,38.33,38.33,55400.0,18.1517,18.1706,18.0997,18.0997,55400.0
2008-09-17 12:30:00,38.33,38.53,38.32,38.52,56700.0,18.0997,18.1942,18.095,18.1895,56700.0
2008-09-17 12:35:00,38.5,38.59,38.47,38.52,53500.0,18.18,18.2225,18.1658,18.1895,53500.0
2008-09-17 12:40:00,38.51,38.71,38.51,38.7,117100.0,18.1847,18.2792,18.1847,18.2745,117100.0
2008-09-17 12:45:00,38.69,38.73,38.55,38.58,51500.0,18.2697,18.2886,18.2036,18.2178,51500.0
2008-09-17 12:50:00,38.57,38.57,38.4,38.47,60700.0,18.2131,18.2131,18.1328,18.1658,60700.0
2008-09-17 12:55:00,38.46,38.55,38.41,38.46,38300.0,18.1611,18.2036,18.1375,18.1611,38300.0
2008-09-17 13:00:00,38.45,38.54,38.39,38.51,26100.0,18.1564,18.1989,18.1281,18.1847,26100.0
2008-09-17 13:05:00,38.5,38.51,38.33,38.33,40900.0,18.18,18.1847,18.0997,18.0997,40900.0
2008-09-17 13:10:00,38.33,38.33,38.25,38.28,51400.0,18.0997,18.0997,18.062,18.0761,51400.0
2008-09-17 13:15:00,38.26,38.3,38.21,38.21,55800.0,18.0667,18.0856,18.0431,18.0431,55800.0
2008-09-17 13:20:00,38.21,38.37,38.21,38.37,33400.0,18.0431,18.1186,18.0431,18.1186,33400.0
2008-09-17 13:25:00,38.37,38.38,38.25,38.28,45600.0,18.1186,18.1233,18.062,18.0761,45600.0
2008-09-17 13:30:00,38.29,38.3,38.15,38.23,47800.0,18.0808,18.0856,18.0147,18.0525,47800.0
2008-09-17 13:35:00,38.22,38.23,38.1,38.16,49800.0,18.0478,18.0525,17.9911,18.0195,49800.0
2008-09-17 13:40:00,38.16,38.24,38.14,38.23,38800.0,18.0195,18.0572,18.01,18.0525,38800.0
2008-09-17 13:45:00,38.23,38.24,38.15,38.21,23100.0,18.0525,18.0572,18.0147,18.0431,23100.0
2008-09-17 13:50:00,38.19,38.32,38.18,38.32,64800.0,18.0336,18.095,18.0289,18.095,64800.0
2008-09-17 13:55:00,38.33,38.37,38.27,38.28,79300.0,18.0997,18.1186,18.0714,18.0761,79300.0
2008-09-17 14:00:00,38.27,38.37,38.26,38.36,44400.0,18.0714,18.1186,18.0667,18.1139,44400.0
2008-09-17 14:05:00,38.35,38.47,38.35,38.45,92700.0,18.1092,18.1658,18.1092,18.1564,92700.0
2008-09-17 14:10:00,38.45,38.49,38.39,38.39,82100.0,18.1564,18.1753,18.1281,18.1281,82100.0
2008-09-17 14:15:00,38.39,38.4,38.29,38.36,61300.0,18.1281,18.1328,18.0808,18.1139,61300.0
2008-09-17 14:20:00,38.37,38.5,38.36,38.48,84500.0,18.1186,18.18,18.1139,18.1706,84500.0
2008-09-17 14:25:00,38.49,38.75,38.46,38.75,172600.0,18.1753,18.2981,18.1611,18.2981,172600.0
2008-09-17 14:30:00,38.75,38.82,38.6,38.81,88300.0,18.2981,18.3311,18.2272,18.3264,88300.0
2008-09-17 14:35:00,38.81,38.81,38.65,38.75,99100.0,18.3264,18.3264,18.2508,18.2981,99100.0
2008-09-17 14:40:00,38.72,38.83,38.69,38.78,78200.0,18.2839,18.3358,18.2697,18.3122,78200.0
2008-09-17 14:45:00,38.8,38.92,38.72,38.85,90000.0,18.3217,18.3783,18.2839,18.3453,90000.0
2008-09-17 14:50:00,38.82,38.84,38.57,38.57,82800.0,18.3311,18.3406,18.2131,18.2131,82800.0
2008-09-17 14:55:00,38.56,38.63,38.52,38.63,60400.0,18.2083,18.2414,18.1895,18.2414,60400.0
2008-09-17 15:00:00,38.63,38.79,38.6,38.73,93800.0,18.2414,18.3169,18.2272,18.2886,93800.0
2008-09-17 15:05:00,38.73,38.88,38.71,38.72,93700.0,18.2886,18.3594,18.2792,18.2839,93700.0
2008-09-17 15:10:00,38.73,38.82,38.63,38.66,69300.0,18.2886,18.3311,18.2414,18.2556,69300.0
2008-09-17 15:15:00,38.66,38.73,38.62,38.7,63300.0,18.2556,18.2886,18.2367,18.2745,63300.0
2008-09-17 15:20:00,38.71,38.76,38.43,38.48,97900.0,18.2792,18.3028,18.147,18.1706,97900.0
2008-09-17 15:25:00,38.48,38.64,38.45,38.57,78700.0,18.1706,18.2461,18.1564,18.2131,78700.0
2008-09-17 15:30:00,38.57,38.57,38.4,38.43,72400.0,18.2131,18.2131,18.1328,18.147,72400.0
2008-09-17 15:35:00,38.43,38.45,38.36,38.4,106000.0,18.147,18.1564,18.1139,18.1328,106000.0
2008-09-17 15:40:00,38.4,38.45,38.36,38.43,163800.0,18.1328,18.1564,18.1139,18.147,163800.0
2008-09-17 15:45:00,38.43,38.44,38.37,38.37,102000.0,18.147,18.1517,18.1186,18.1186,102000.0
2008-09-17 15:50:00,38.38,38.39,38.17,38.2,174200.0,18.1233,18.1281,18.0242,18.0383,174200.0
2008-09-17 15:55:00,38.22,38.26,38.1,38.15,322200.0,18.0478,18.0667,17.9911,18.0147,322200.0
2008-09-18 09:30:00,38.4,38.51,38.18,38.34,98800.0,18.1328,18.1847,18.0289,18.1045,98800.0
2008-09-18 09:35:00,38.34,38.73,38.33,38.44,83400.0,18.1045,18.2886,18.0997,18.1517,83400.0
2008-09-18 09:40:00,38.44,38.9,38.44,38.79,123000.0,18.1517,18.3689,18.1517,18.3169,123000.0
2008-09-18 09:45:00,38.8,38.87,38.75,38.78,85100.0,18.3217,18.3547,18.2981,18.3122,85100.0
2008-09-18 09:50:00,38.77,38.9,38.7,38.87,66800.0,18.3075,18.3689,18.2745,18.3547,66800.0
2008-09-18 09:55:00,38.87,38.95,38.74,38.83,102100.0,18.3547,18.3925,18.2933,18.3358,102100.0
2008-09-18 10:00:00,38.84,38.95,38.79,38.81,123700.0,18.3406,18.3925,18.3169,18.3264,123700.0
2008-09-18 10:05:00,38.83,38.93,38.82,38.86,69500.0,18.3358,18.3831,18.3311,18.35,69500.0
2008-09-18 10:10:00,38.84,38.88,38.73,38.74,59200.0,18.3406,18.3594,18.2886,18.2933,59200.0
2008-09-18 10:15:00,38.75,38.76,38.56,38.58,82900.0,18.2981,18.3028,18.2083,18.2178,82900.0
2008-09-18 10:20:00,38.6,38.6,38.44,38.51,56100.0,18.2272,18.2272,18.1517,18.1847,56100.0
2008-09-18 10:25:00,38.52,38.57,38.5,38.56,32400.0,18.1895,18.2131,18.18,18.2083,32400.0
2008-09-18 10:30:00,38.56,38.57,38.48,38.5,49700.0,18.2083,18.2131,18.1706,18.18,49700.0
2008-09-18 10:35:00,38.49,38.56,38.46,38.52,71500.0,18.1753,18.2083,18.1611,18.1895,71500.0
2008-09-18 10:40:00,38.47,38.52,38.46,38.49,62700.0,18.1658,18.1895,18.1611,18.1753,62700.0
2008-09-18 10:45:00,38.48,38.59,38.41,38.49,69600.0,18.1706,18.2225,18.1375,18.1753,69600.0
2008-09-18 10:50:00,38.5,38.54,38.43,38.46,34900.0,18.18,18.1989,18.147,18.1611,34900.0
2008-09-18 10:55:00,38.46,38.47,38.36,38.38,39200.0,18.1611,18.1658,18.1139,18.1233,39200.0
2008-09-18 11:00:00,38.38,38.45,38.31,38.43,72900.0,18.1233,18.1564,18.0903,18.147,72900.0
2008-09-18 11:05:00,38.43,38.53,38.43,38.52,76700.0,18.147,18.1942,18.147,18.1895,76700.0
2008-09-18 11:10:00,38.52,38.54,38.43,38.44,64100.0,18.1895,18.1989,18.147,18.1517,64100.0
2008-09-18 11:15:00,38.44,38.54,38.24,38.26,85400.0,18.1517,18.1989,18.0572,18.0667,85400.0
2008-09-18 11:20:00,38.24,38.45,38.21,38.41,48300.0,18.0572,18.1564,18.0431,18.1375,48300.0
2008-09-18 11:25:00,38.42,38.5,38.39,38.45,47500.0,18.1422,18.18,18.1281,18.1564,47500.0
2008-09-18 11:30:00,38.45,38.52,38.43,38.49,88100.0,18.1564,18.1895,18.147,18.1753,88100.0
2008-09-18 11:35:00,38.49,38.62,38.46,38.61,102200.0,18.1753,18.2367,18.1611,18.232,102200.0
2008-09-18 11:40:00,38.62,38.62,38.47,38.6,77800.0,18.2367,18.2367,18.1658,18.2272,77800.0
2008-09-18 11:45:00,38.59,38.6,38.45,38.49,69400.0,18.2225,18.2272,18.1564,18.1753,69400.0
2008-09-18 11:50:00,38.48,38.49,38.27,38.44,58800.0,18.1706,18.1753,18.0714,18.1517,58800.0
2008-09-18 11:55:00,38.45,38.69,38.44,38.68,67800.0,18.1564,18.2697,18.1517,18.265,67800.0
2008-09-18 12:00:00,38.67,38.68,38.48,38.49,90500.0,18.2603,18.265,18.1706,18.1753,90500.0
2008-09-18 12:05:00,38.5,38.52,38.38,38.45,84200.0,18.18,18.1895,18.1233,18.1564,84200.0
2008-09-18 12:10:00,38.45,38.61,38.37,38.59,78200.0,18.1564,18.232,18.1186,18.2225,78200.0
2008-09-18 12:15:00,38.59,38.72,38.57,38.71,73700.0,18.2225,18.2839,18.2131,18.2792,73700.0
2008-09-18 12:20:00,38.71,38.79,38.69,38.77,99300.0,18.2792,18.3169,18.2697,18.3075,99300.0
2008-09-18 12:25:00,38.78,38.89,38.76,38.89,117700.0,18.3122,18.3642,18.3028,18.3642,117700.0
2008-09-18 12:30:00,38.88,38.88,38.75,38.85,65400.0,18.3594,18.3594,18.2981,18.3453,65400.0
2008-09-18 12:35:00,38.86,38.9,38.8,38.84,77800.0,18.35,18.3689,18.3217,18.3406,77800.0
2008-09-18 12:40:00,38.84,38.88,38.8,38.85,73400.0,18.3406,18.3594,18.3217,18.3453,73400.0
2008-09-18 12:45:00,38.85,38.89,38.58,38.69,103400.0,18.3453,18.3642,18.2178,18.2697,103400.0
2008-09-18 12:50:00,38.69,38.9,38.68,38.78,66300.0,18.2697,18.3689,18.265,18.3122,66300.0
2008-09-18 12:55:00,38.79,38.91,38.71,38.75,73500.0,18.3169,18.3736,18.2792,18.2981,73500.0
2008-09-18 13:00:00,38.77,38.9,38.76,38.83,66600.0,18.3075,18.3689,18.3028,18.3358,66600.0
2008-09-18 13:05:00,38.84,39.1,38.83,38.93,118200.0,18.3406,18.4633,18.3358,18.3831,118200.0
2008-09-18 13:10:00,38.93,39.09,38.8,38.98,78000.0,18.3831,18.4586,18.3217,18.4067,78000.0
2008-09-18 13:15:00,39.0,39.13,38.96,39.01,82600.0,18.4161,18.4775,18.3972,18.4208,82600.0
2008-09-18 13:20:00,39.06,39.18,38.98,39.09,78400.0,18.4444,18.5011,18.4067,18.4586,78400.0
2008-09-18 13:25:00,39.11,39.14,38.93,39.07,84700.0,18.4681,18.4822,18.3831,18.4492,84700.0
2008-09-18 13:30:00,39.09,39.39,39.05,39.38,127700.0,18.4586,18.6003,18.4397,18.5956,127700.0
2008-09-18 13:35:00,39.41,39.49,39.23,39.44,138900.0,18.6097,18.6475,18.5247,18.6239,138900.0
2008-09-18 13:40:00,39.45,39.47,39.2,39.27,96200.0,18.6286,18.6381,18.5106,18.5436,96200.0
2008-09-18 13:45:00,39.28,39.33,39.14,39.26,75700.0,18.5483,18.5719,18.4822,18.5389,75700.0
2008-09-18 13:50:00,39.25,39.28,39.05,39.13,87400.0,18.5342,18.5483,18.4397,18.4775,87400.0
2008-09-18 13:55:00,39.13,39.28,39.07,39.17,93900.0,18.4775,18.5483,18.4492,18.4964,93900.0
2008-09-18 14:00:00,39.2,39.25,39.12,39.14,61700.0,18.5106,18.5342,18.4728,18.4822,61700.0
2008-09-18 14:05:00,39.16,39.16,38.99,39.01,98700.0,18.4917,18.4917,18.4114,18.4208,98700.0
2008-09-18 14:10:00,39.01,39.33,39.01,39.25,135300.0,18.4208,18.5719,18.4208,18.5342,135300.0
2008-09-18 14:15:00,39.24,39.35,39.12,39.34,163000.0,18.5294,18.5814,18.4728,18.5767,163000.0
2008-09-18 14:20:00,39.35,39.49,39.28,39.47,122500.0,18.5814,18.6475,18.5483,18.6381,122500.0
2008-09-18 14:25:00,39.48,39.5,39.42,39.45,236700.0,18.6428,18.6522,18.6144,18.6286,236700.0
2008-09-18 14:30:00,39.44,39.6,39.44,39.58,214100.0,18.6239,18.6994,18.6239,18.69,214100.0
2008-09-18 14:35:00,39.58,39.65,39.47,39.54,121500.0,18.69,18.723,18.6381,18.6711,121500.0
2008-09-18 14:40:00,39.54,39.7,39.5,39.61,123000.0,18.6711,18.7467,18.6522,18.7042,123000.0
2008-09-18 14:45:00,39.6,39.84,39.58,39.76,116600.0,18.6994,18.8128,18.69,18.775,116600.0
2008-09-18 14:50:00,39.76,39.83,39.69,39.73,84400.0,18.775,18.808,18.7419,18.7608,84400.0
2008-09-18 14:55:00,39.74,39.8,39.56,39.74,124000.0,18.7655,18.7939,18.6806,18.7655,124000.0
2008-09-18 15:00:00,39.74,39.91,39.69,39.91,246800.0,18.7655,18.8458,18.7419,18.8458,246800.0
2008-09-18 15:05:00,39.91,39.93,39.74,39.85,255600.0,18.8458,18.8553,18.7655,18.8175,255600.0
2008-09-18 15:10:00,39.91,40.0,39.88,39.98,448600.0,18.8458,18.8883,18.8317,18.8789,448600.0
2008-09-18 15:15:00,39.97,40.0,39.92,39.95,250400.0,18.8742,18.8883,18.8505,18.8647,250400.0
2008-09-18 15:20:00,39.96,40.0,39.91,39.94,337500.0,18.8694,18.8883,18.8458,18.86,337500.0
2008-09-18 15:25:00,39.95,40.0,39.87,39.95,235900.0,18.8647,18.8883,18.8269,18.8647,235900.0
2008-09-18 15:30:00,39.94,40.0,39.87,39.99,276300.0,18.86,18.8883,18.8269,18.8836,276300.0
2008-09-18 15:35:00,39.99,40.0,39.5,39.71,564200.0,18.8836,18.8883,18.6522,18.7514,564200.0
2008-09-18 15:40:00,39.51,39.76,39.47,39.6,234800.0,18.6569,18.775,18.6381,18.6994,234800.0
2008-09-18 15:45:00,39.6,39.79,39.6,39.65,223500.0,18.6994,18.7892,18.6994,18.723,223500.0
2008-09-18 15:50:00,39.65,39.74,39.46,39.47,300400.0,18.723,18.7655,18.6333,18.6381,300400.0
2008-09-18 15:55:00,39.47,39.51,39.16,39.39,287600.0,18.6381,18.6569,18.4917,18.6003,287600.0
2008-09-19 09:30:00,40.0,40.0,38.91,39.88,5200.0,18.8883,18.8883,18.3736,18.8317,5200.0
2008-09-19 09:35:00,39.88,39.99,38.64,38.8,1283300.0,18.8317,18.8836,18.2461,18.3217,1283300.0
2008-09-19 09:40:00,38.82,39.09,38.52,39.0,139200.0,18.3311,18.4586,18.1895,18.4161,139200.0
2008-09-19 09:45:00,39.0,39.2,38.7,39.02,128100.0,18.4161,18.5106,18.2745,18.4256,128100.0
2008-09-19 09:50:00,39.02,39.17,38.72,38.73,197400.0,18.4256,18.4964,18.2839,18.2886,197400.0
2008-09-19 09:55:00,38.78,38.96,38.75,38.86,91300.0,18.3122,18.3972,18.2981,18.35,91300.0
2008-09-19 10:00:00,38.86,38.93,38.66,38.74,87700.0,18.35,18.3831,18.2556,18.2933,87700.0
2008-09-19 10:05:00,38.75,38.81,38.5,38.54,129600.0,18.2981,18.3264,18.18,18.1989,129600.0
2008-09-19 10:10:00,38.53,38.86,38.5,38.79,189200.0,18.1942,18.35,18.18,18.3169,189200.0
2008-09-19 10:15:00,38.77,38.91,38.74,38.84,91600.0,18.3075,18.3736,18.2933,18.3406,91600.0
2008-09-19 10:20:00,38.82,38.84,38.51,38.53,103000.0,18.3311,18.3406,18.1847,18.1942,103000.0
2008-09-19 10:25:00,38.54,38.6,38.5,38.53,186300.0,18.1989,18.2272,18.18,18.1942,186300.0
2008-09-19 10:30:00,38.53,38.64,38.2,38.57,159300.0,18.1942,18.2461,18.0383,18.2131,159300.0
2008-09-19 10:35:00,38.57,38.9,38.56,38.86,73900.0,18.2131,18.3689,18.2083,18.35,73900.0
2008-09-19 10:40:00,38.89,38.9,38.81,38.9,50300.0,18.3642,18.3689,18.3264,18.3689,50300.0
2008-09-19 10:45:00,38.88,39.01,38.81,38.97,99900.0,18.3594,18.4208,18.3264,18.4019,99900.0
2008-09-19 10:50:00,38.93,39.01,38.89,38.89,131100.0,18.3831,18.4208,18.3642,18.3642,131100.0
2008-09-19 10:55:00,38.88,38.88,38.65,38.74,144800.0,18.3594,18.3594,18.2508,18.2933,144800.0
2008-09-19 11:00:00,38.74,39.01,38.74,38.91,114400.0,18.2933,18.4208,18.2933,18.3736,114400.0
2008-09-19 11:05:00,38.92,39.01,38.82,38.96,121900.0,18.3783,18.4208,18.3311,18.3972,121900.0
2008-09-19 11:10:00,38.97,39.07,38.88,38.92,117200.0,18.4019,18.4492,18.3594,18.3783,117200.0
2008-09-19 11:15:00,38.92,39.04,38.85,39.0,105300.0,18.3783,18.435,18.3453,18.4161,105300.0
2008-09-19 11:20:00,39.0,39.06,38.82,38.85,74000.0,18.4161,18.4444,18.3311,18.3453,74000.0
2008-09-19 11:25:00,38.84,38.96,38.82,38.88,71000.0,18.3406,18.3972,18.3311,18.3594,71000.0
2008-09-19 11:30:00,38.89,38.9,38.78,38.8,47000.0,18.3642,18.3689,18.3122,18.3217,47000.0
2008-09-19 11:35:00,38.8,38.85,38.76,38.83,51100.0,18.3217,18.3453,18.3028,18.3358,51100.0
2008-09-19 11:40:00,38.84,39.01,38.83,38.92,70600.0,18.3406,18.4208,18.3358,18.3783,70600.0
2008-09-19 11:45:00,38.94,39.0,38.9,38.96,61000.0,18.3878,18.4161,18.3689,18.3972,61000.0
2008-09-19 11:50:00,38.98,39.03,38.94,39.0,63000.0,18.4067,18.4303,18.3878,18.4161,63000.0
2008-09-19 11:55:00,39.01,39.05,38.93,39.03,92400.0,18.4208,18.4397,18.3831,18.4303,92400.0
2008-09-19 12:00:00,39.04,39.13,38.97,39.13,61800.0,18.435,18.4775,18.4019,18.4775,61800.0
2008-09-19 12:05:00,39.13,39.24,39.1,39.24,56700.0,18.4775,18.5294,18.4633,18.5294,56700.0
2008-09-19 12:10:00,39.23,39.24,39.04,39.04,54000.0,18.5247,18.5294,18.435,18.435,54000.0
2008-09-19 12:15:00,39.06,39.15,39.02,39.05,48400.0,18.4444,18.4869,18.4256,18.4397,48400.0
2008-09-19 12:20:00,39.06,39.12,39.04,39.07,38700.0,18.4444,18.4728,18.435,18.4492,38700.0
2008-09-19 12:25:00,39.06,39.22,39.05,39.21,54200.0,18.4444,18.52,18.4397,18.5153,54200.0
2008-09-19 12:30:00,39.21,39.38,39.12,39.35,58400.0,18.5153,18.5956,18.4728,18.5814,58400.0
2008-09-19 12:35:00,39.35,39.44,39.25,39.3,75400.0,18.5814,18.6239,18.5342,18.5578,75400.0
2008-09-19 12:40:00,39.31,39.35,39.26,39.29,37700.0,18.5625,18.5814,18.5389,18.5531,37700.0
2008-09-19 12:45:00,39.29,39.32,39.25,39.28,31100.0,18.5531,18.5672,18.5342,18.5483,31100.0
2008-09-19 12:50:00,39.27,39.29,39.19,39.22,67900.0,18.5436,18.5531,18.5058,18.52,67900.0
2008-09-19 12:55:00,39.19,39.42,39.19,39.36,56300.0,18.5058,18.6144,18.5058,18.5861,56300.0
2008-09-19 13:00:00,39.36,39.38,39.28,39.31,32700.0,18.5861,18.5956,18.5483,18.5625,32700.0
2008-09-19 13:05:00,39.31,39.31,39.22,39.22,56400.0,18.5625,18.5625,18.52,18.52,56400.0
2008-09-19 13:10:00,39.23,39.31,39.2,39.24,93400.0,18.5247,18.5625,18.5106,18.5294,93400.0
2008-09-19 13:15:00,39.22,39.36,39.2,39.36,89400.0,18.52,18.5861,18.5106,18.5861,89400.0
2008-09-19 13:20:00,39.36,39.38,39.09,39.2,94800.0,18.5861,18.5956,18.4586,18.5106,94800.0
2008-09-19 13:25:00,39.2,39.25,39.04,39.21,67900.0,18.5106,18.5342,18.435,18.5153,67900.0
2008-09-19 13:30:00,39.22,39.22,39.13,39.16,60500.0,18.52,18.52,18.4775,18.4917,60500.0
2008-09-19 13:35:00,39.16,39.17,39.07,39.14,44800.0,18.4917,18.4964,18.4492,18.4822,44800.0
2008-09-19 13:40:00,39.13,39.14,39.04,39.14,67800.0,18.4775,18.4822,18.435,18.4822,67800.0
2008-09-19 13:45:00,39.14,39.25,39.12,39.24,50100.0,18.4822,18.5342,18.4728,18.5294,50100.0
2008-09-19 13:50:00,39.24,39.27,39.1,39.14,89100.0,18.5294,18.5436,18.4633,18.4822,89100.0
2008-09-19 13:55:00,39.14,39.23,39.13,39.17,36100.0,18.4822,18.5247,18.4775,18.4964,36100.0
2008-09-19 14:00:00,39.17,39.22,39.04,39.05,65900.0,18.4964,18.52,18.435,18.4397,65900.0
2008-09-19 14:05:00,39.05,39.15,38.98,39.04,90100.0,18.4397,18.4869,18.4067,18.435,90100.0
2008-09-19 14:10:00,39.04,39.09,38.99,39.05,128100.0,18.435,18.4586,18.4114,18.4397,128100.0
2008-09-19 14:15:00,39.06,39.09,38.98,39.01,59100.0,18.4444,18.4586,18.4067,18.4208,59100.0
2008-09-19 14:20:00,39.01,39.06,38.93,38.94,48900.0,18.4208,18.4444,18.3831,18.3878,48900.0
2008-09-19 14:25:00,38.96,39.06,38.94,39.0,80900.0,18.3972,18.4444,18.3878,18.4161,80900.0
2008-09-19 14:30:00,39.0,39.04,38.92,38.93,86500.0,18.4161,18.435,18.3783,18.3831,86500.0
2008-09-19 14:35:00,38.92,38.96,38.79,38.82,72900.0,18.3783,18.3972,18.3169,18.3311,72900.0
2008-09-19 14:40:00,38.83,38.96,38.82,38.93,72000.0,18.3358,18.3972,18.3311,18.3831,72000.0
2008-09-19 14:45:00,38.94,38.98,38.84,38.96,82800.0,18.3878,18.4067,18.3406,18.3972,82800.0
2008-09-19 14:50:00,38.95,38.95,38.75,38.77,89600.0,18.3925,18.3925,18.2981,18.3075,89600.0
2008-09-19 14:55:00,38.77,38.82,38.73,38.82,84800.0,18.3075,18.3311,18.2886,18.3311,84800.0
2008-09-19 15:00:00,38.82,38.88,38.75,38.79,107500.0,18.3311,18.3594,18.2981,18.3169,107500.0
2008-09-19 15:05:00,38.79,38.81,38.59,38.66,142000.0,18.3169,18.3264,18.2225,18.2556,142000.0
2008-09-19 15:10:00,38.64,38.74,38.62,38.73,141300.0,18.2461,18.2933,18.2367,18.2886,141300.0
2008-09-19 15:15:00,38.74,38.84,38.72,38.75,185100.0,18.2933,18.3406,18.2839,18.2981,185100.0
2008-09-19 15:20:00,38.74,38.87,38.67,38.84,144900.0,18.2933,18.3547,18.2603,18.3406,144900.0
2008-09-19 15:25:00,38.85,38.86,38.69,38.71,145000.0,18.3453,18.35,18.2697,18.2792,145000.0
2008-09-19 15:30:00,38.71,38.76,38.61,38.74,229500.0,18.2792,18.3028,18.232,18.2933,229500.0
2008-09-19 15:35:00,38.74,38.76,38.61,38.62,237800.0,18.2933,18.3028,18.232,18.2367,237800.0
2008-09-19 15:40:00,38.62,38.77,38.62,38.71,367500.0,18.2367,18.3075,18.2367,18.2792,367500.0
2008-09-19 15:45:00,38.7,38.71,38.44,38.45,329100.0,18.2745,18.2792,18.1517,18.1564,329100.0
2008-09-19 15:50:00,38.45,38.62,38.44,38.55,372300.0,18.1564,18.2367,18.1517,18.2036,372300.0
2008-09-19 15:55:00,38.55,38.6,38.31,38.4,572100.0,18.2036,18.2272,18.0903,18.1328,572100.0
2008-09-22 09:30:00,38.48,38.48,38.12,38.35,102700.0,18.1706,18.1706,18.0006,18.1092,102700.0
2008-09-22 09:35:00,38.35,38.39,38.23,38.28,27400.0,18.1092,18.1281,18.0525,18.0761,27400.0
2008-09-22 09:40:00,38.28,38.29,38.2,38.24,44800.0,18.0761,18.0808,18.0383,18.0572,44800.0
2008-09-22 09:45:00,38.25,38.32,38.23,38.29,52600.0,18.062,18.095,18.0525,18.0808,52600.0
2008-09-22 09:50:00,38.3,38.31,38.17,38.18,90500.0,18.0856,18.0903,18.0242,18.0289,90500.0
2008-09-22 09:55:00,38.18,38.24,38.07,38.24,99500.0,18.0289,18.0572,17.977,18.0572,99500.0
2008-09-22 10:00:00,38.24,38.37,38.16,38.32,110500.0,18.0572,18.1186,18.0195,18.095,110500.0
2008-09-22 10:05:00,38.32,38.4,38.25,38.29,59500.0,18.095,18.1328,18.062,18.0808,59500.0
2008-09-22 10:10:00,38.28,38.28,38.17,38.19,82300.0,18.0761,18.0761,18.0242,18.0336,82300.0
2008-09-22 10:15:00,38.2,38.26,38.14,38.21,135800.0,18.0383,18.0667,18.01,18.0431,135800.0
2008-09-22 10:20:00,38.21,38.35,38.16,38.34,105600.0,18.0431,18.1092,18.0195,18.1045,105600.0
2008-09-22 10:25:00,38.34,38.41,38.28,38.39,62200.0,18.1045,18.1375,18.0761,18.1281,62200.0
2008-09-22 10:30:00,38.39,38.39,38.28,38.29,76300.0,18.1281,18.1281,18.0761,18.0808,76300.0
2008-09-22 10:35:00,38.3,38.31,38.28,38.29,26000.0,18.0856,18.0903,18.0761,18.0808,26000.0
2008-09-22 10:40:00,38.29,38.4,38.2,38.25,82600.0,18.0808,18.1328,18.0383,18.062,82600.0
2008-09-22 10:45:00,38.25,38.28,38.19,38.22,87900.0,18.062,18.0761,18.0336,18.0478,87900.0
2008-09-22 10:50:00,38.22,38.25,38.11,38.14,71000.0,18.0478,18.062,17.9958,18.01,71000.0
2008-09-22 10:55:00,38.15,38.29,38.14,38.26,88700.0,18.0147,18.0808,18.01,18.0667,88700.0
2008-09-22 11:00:00,38.26,38.27,38.18,38.19,63300.0,18.0667,18.0714,18.0289,18.0336,63300.0
2008-09-22 11:05:00,38.19,38.23,38.12,38.23,56700.0,18.0336,18.0525,18.0006,18.0525,56700.0
2008-09-22 11:10:00,38.22,38.28,38.18,38.18,72400.0,18.0478,18.0761,18.0289,18.0289,72400.0
2008-09-22 11:15:00,38.19,38.21,38.11,38.14,70000.0,18.0336,18.0431,17.9958,18.01,70000.0
2008-09-22 11:20:00,38.14,38.14,37.88,37.93,108700.0,18.01,18.01,17.8872,17.9109,108700.0
2008-09-22 11:25:00,37.92,38.12,37.91,38.01,89800.0,17.9061,18.0006,17.9014,17.9486,89800.0
2008-09-22 11:30:00,38.01,38.05,37.95,37.95,50700.0,17.9486,17.9675,17.9203,17.9203,50700.0
2008-09-22 11:35:00,37.94,38.06,37.9,38.02,68000.0,17.9156,17.9722,17.8967,17.9533,68000.0
2008-09-22 11:40:00,38.02,38.09,38.0,38.06,42900.0,17.9533,17.9864,17.9439,17.9722,42900.0
2008-09-22 11:45:00,38.06,38.1,38.04,38.07,38500.0,17.9722,17.9911,17.9628,17.977,38500.0
2008-09-22 11:50:00,38.07,38.09,37.99,38.09,52800.0,17.977,17.9864,17.9392,17.9864,52800.0
2008-09-22 11:55:00,38.09,38.12,38.02,38.11,47300.0,17.9864,18.0006,17.9533,17.9958,47300.0
2008-09-22 12:00:00,38.11,38.13,38.07,38.07,53500.0,17.9958,18.0053,17.977,17.977,53500.0
2008-09-22 12:05:00,38.07,38.13,38.06,38.09,36700.0,17.977,18.0053,17.9722,17.9864,36700.0
2008-09-22 12:10:00,38.09,38.09,38.0,38.0,36700.0,17.9864,17.9864,17.9439,17.9439,36700.0
2008-09-22 12:15:00,38.0,38.09,37.9,38.04,51400.0,17.9439,17.9864,17.8967,17.9628,51400.0
2008-09-22 12:20:00,38.04,38.06,37.98,38.01,17000.0,17.9628,17.9722,17.9345,17.9486,17000.0
2008-09-22 12:25:00,38.0,38.1,38.0,38.05,24500.0,17.9439,17.9911,17.9439,17.9675,24500.0
2008-09-22 12:30:00,38.05,38.14,38.05,38.13,41200.0,17.9675,18.01,17.9675,18.0053,41200.0
2008-09-22 12:35:00,38.13,38.14,38.07,38.08,22200.0,18.0053,18.01,17.977,17.9817,22200.0
2008-09-22 12:40:00,38.09,38.11,38.08,38.08,20700.0,17.9864,17.9958,17.9817,17.9817,20700.0
2008-09-22 12:45:00,38.08,38.08,38.04,38.04,18000.0,17.9817,17.9817,17.9628,17.9628,18000.0
2008-09-22 12:50:00,38.05,38.15,38.04,38.14,32900.0,17.9675,18.0147,17.9628,18.01,32900.0
2008-09-22 12:55:00,38.14,38.17,38.11,38.12,28800.0,18.01,18.0242,17.9958,18.0006,28800.0
2008-09-22 13:00:00,38.11,38.12,38.05,38.05,22500.0,17.9958,18.0006,17.9675,17.9675,22500.0
2008-09-22 13:05:00,38.04,38.14,38.02,38.14,30500.0,17.9628,18.01,17.9533,18.01,30500.0
2008-09-22 13:10:00,38.14,38.16,38.07,38.07,22100.0,18.01,18.0195,17.977,17.977,22100.0
2008-09-22 13:15:00,38.06,38.06,37.98,38.02,32700.0,17.9722,17.9722,17.9345,17.9533,32700.0
2008-09-22 13:20:00,38.02,38.05,37.99,38.02,16000.0,17.9533,17.9675,17.9392,17.9533,16000.0
2008-09-22 13:25:00,38.02,38.05,37.96,38.0,34700.0,17.9533,17.9675,17.925,17.9439,34700.0
2008-09-22 13:30:00,38.0,38.01,37.96,37.97,25600.0,17.9439,17.9486,17.925,17.9297,25600.0
2008-09-22 13:35:00,37.96,38.0,37.92,37.97,71100.0,17.925,17.9439,17.9061,17.9297,71100.0
2008-09-22 13:40:00,37.98,38.03,37.97,38.0,20600.0,17.9345,17.9581,17.9297,17.9439,20600.0
2008-09-22 13:45:00,38.01,38.08,38.0,38.05,49200.0,17.9486,17.9817,17.9439,17.9675,49200.0
2008-09-22 13:50:00,38.05,38.17,38.02,38.17,45700.0,17.9675,18.0242,17.9533,18.0242,45700.0
2008-09-22 13:55:00,38.16,38.18,38.14,38.17,31600.0,18.0195,18.0289,18.01,18.0242,31600.0
2008-09-22 14:00:00,38.17,38.17,38.12,38.13,47700.0,18.0242,18.0242,18.0006,18.0053,47700.0
2008-09-22 14:05:00,38.13,38.15,38.03,38.14,60500.0,18.0053,18.0147,17.9581,18.01,60500.0
2008-09-22 14:10:00,38.15,38.18,38.09,38.1,52300.0,18.0147,18.0289,17.9864,17.9911,52300.0
2008-09-22 14:15:00,38.1,38.12,38.04,38.06,107800.0,17.9911,18.0006,17.9628,17.9722,107800.0
2008-09-22 14:20:00,38.07,38.07,37.94,38.04,146100.0,17.977,17.977,17.9156,17.9628,146100.0
2008-09-22 14:25:00,38.05,38.13,38.04,38.1,56000.0,17.9675,18.0053,17.9628,17.9911,56000.0
2008-09-22 14:30:00,38.09,38.16,38.09,38.09,65100.0,17.9864,18.0195,17.9864,17.9864,65100.0
2008-09-22 14:35:00,38.09,38.13,38.08,38.09,39100.0,17.9864,18.0053,17.9817,17.9864,39100.0
2008-09-22 14:40:00,38.09,38.1,37.9,37.95,113500.0,17.9864,17.9911,17.8967,17.9203,113500.0
2008-09-22 14:45:00,37.95,38.02,37.94,38.0,49800.0,17.9203,17.9533,17.9156,17.9439,49800.0
2008-09-22 14:50:00,37.98,38.0,37.9,37.92,54600.0,17.9345,17.9439,17.8967,17.9061,54600.0
2008-09-22 14:55:00,37.93,38.01,37.9,37.98,74200.0,17.9109,17.9486,17.8967,17.9345,74200.0
2008-09-22 15:00:00,37.98,38.02,37.97,38.01,68400.0,17.9345,17.9533,17.9297,17.9486,68400.0
2008-09-22 15:05:00,38.01,38.05,37.98,37.98,59400.0,17.9486,17.9675,17.9345,17.9345,59400.0
2008-09-22 15:10:00,37.97,38.03,37.92,38.02,60900.0,17.9297,17.9581,17.9061,17.9533,60900.0
2008-09-22 15:15:00,38.02,38.02,37.86,37.87,72500.0,17.9533,17.9533,17.8778,17.8825,72500.0
2008-09-22 15:20:00,37.87,37.94,37.82,37.89,96100.0,17.8825,17.9156,17.8589,17.892,96100.0
2008-09-22 15:25:00,37.89,37.92,37.86,37.86,68900.0,17.892,17.9061,17.8778,17.8778,68900.0
2008-09-22 15:30:00,37.87,37.9,37.83,37.9,60300.0,17.8825,17.8967,17.8636,17.8967,60300.0
2008-09-22 15:35:00,37.9,37.94,37.87,37.9,90400.0,17.8967,17.9156,17.8825,17.8967,90400.0
2008-09-22 15:40:00,37.9,37.9,37.7,37.76,147900.0,17.8967,17.8967,17.8022,17.8306,147900.0
2008-09-22 15:45:00,37.76,37.78,37.6,37.65,99000.0,17.8306,17.84,17.755,17.7786,99000.0
2008-09-22 15:50:00,37.65,37.78,37.63,37.73,282200.0,17.7786,17.84,17.7692,17.8164,282200.0
2008-09-22 15:55:00,37.74,37.79,37.65,37.71,173900.0,17.8211,17.8447,17.7786,17.807,173900.0
2008-09-23 09:30:00,37.71,38.0,37.63,37.73,62100.0,17.807,17.9439,17.7692,17.8164,62100.0
2008-09-23 09:35:00,37.81,37.86,37.72,37.74,22700.0,17.8542,17.8778,17.8117,17.8211,22700.0
2008-09-23 09:40:00,37.71,38.0,37.71,37.92,37100.0,17.807,17.9439,17.807,17.9061,37100.0
2008-09-23 09:45:00,37.94,38.1,37.89,38.1,47500.0,17.9156,17.9911,17.892,17.9911,47500.0
2008-09-23 09:50:00,38.11,38.14,38.05,38.05,39200.0,17.9958,18.01,17.9675,17.9675,39200.0
2008-09-23 09:55:00,38.09,38.09,37.97,38.0,39700.0,17.9864,17.9864,17.9297,17.9439,39700.0
2008-09-23 10:00:00,37.99,38.06,37.95,38.05,31400.0,17.9392,17.9722,17.9203,17.9675,31400.0
2008-09-23 10:05:00,38.06,38.08,37.97,37.97,50800.0,17.9722,17.9817,17.9297,17.9297,50800.0
2008-09-23 10:10:00,37.96,38.03,37.93,37.97,39000.0,17.925,17.9581,17.9109,17.9297,39000.0
2008-09-23 10:15:00,38.0,38.01,37.87,37.97,38600.0,17.9439,17.9486,17.8825,17.9297,38600.0
2008-09-23 10:20:00,37.98,37.99,37.92,37.93,29300.0,17.9345,17.9392,17.9061,17.9109,29300.0
2008-09-23 10:25:00,37.93,37.95,37.84,37.87,44700.0,17.9109,17.9203,17.8684,17.8825,44700.0
2008-09-23 10:30:00,37.87,37.88,37.83,37.84,61600.0,17.8825,17.8872,17.8636,17.8684,61600.0
2008-09-23 10:35:00,37.84,37.86,37.82,37.86,38900.0,17.8684,17.8778,17.8589,17.8778,38900.0
2008-09-23 10:40:00,37.85,37.87,37.82,37.82,27700.0,17.8731,17.8825,17.8589,17.8589,27700.0
2008-09-23 10:45:00,37.82,37.85,37.79,37.81,41700.0,17.8589,17.8731,17.8447,17.8542,41700.0
2008-09-23 10:50:00,37.81,37.81,37.66,37.71,39200.0,17.8542,17.8542,17.7834,17.807,39200.0
2008-09-23 10:55:00,37.72,37.87,37.72,37.87,40700.0,17.8117,17.8825,17.8117,17.8825,40700.0
2008-09-23 11:00:00,37.88,37.88,37.82,37.84,40300.0,17.8872,17.8872,17.8589,17.8684,40300.0
2008-09-23 11:05:00,37.84,37.87,37.79,37.82,39600.0,17.8684,17.8825,17.8447,17.8589,39600.0
2008-09-23 11:10:00,37.83,37.9,37.74,37.89,62800.0,17.8636,17.8967,17.8211,17.892,62800.0
2008-09-23 11:15:00,37.9,37.93,37.87,37.89,37100.0,17.8967,17.9109,17.8825,17.892,37100.0
2008-09-23 11:20:00,37.88,37.96,37.88,37.94,24700.0,17.8872,17.925,17.8872,17.9156,24700.0
2008-09-23 11:25:00,37.93,38.01,37.92,37.96,25800.0,17.9109,17.9486,17.9061,17.925,25800.0
2008-09-23 11:30:00,37.96,38.0,37.96,38.0,24900.0,17.925,17.9439,17.925,17.9439,24900.0
2008-09-23 11:35:00,38.0,38.0,37.93,37.97,25400.0,17.9439,17.9439,17.9109,17.9297,25400.0
2008-09-23 11:40:00,37.97,38.01,37.95,37.95,26100.0,17.9297,17.9486,17.9203,17.9203,26100.0
2008-09-23 11:45:00,37.95,37.98,37.9,37.97,20600.0,17.9203,17.9345,17.8967,17.9297,20600.0
2008-09-23 11:50:00,37.97,38.01,37.95,37.99,31900.0,17.9297,17.9486,17.9203,17.9392,31900.0
2008-09-23 11:55:00,37.98,38.01,37.92,37.93,58800.0,17.9345,17.9486,17.9061,17.9109,58800.0
2008-09-23 12:00:00,37.93,37.95,37.87,37.92,53400.0,17.9109,17.9203,17.8825,17.9061,53400.0
2008-09-23 12:05:00,37.93,38.05,37.89,38.04,42100.0,17.9109,17.9675,17.892,17.9628,42100.0
2008-09-23 12:10:00,38.04,38.07,37.99,38.01,57200.0,17.9628,17.977,17.9392,17.9486,57200.0
2008-09-23 12:15:00,37.99,38.02,37.97,37.98,23800.0,17.9392,17.9533,17.9297,17.9345,23800.0
2008-09-23 12:20:00,37.99,38.0,37.89,37.93,30900.0,17.9392,17.9439,17.892,17.9109,30900.0
2008-09-23 12:25:00,37.91,37.92,37.86,37.88,13100.0,17.9014,17.9061,17.8778,17.8872,13100.0
2008-09-23 12:30:00,37.88,37.89,37.78,37.86,33200.0,17.8872,17.892,17.84,17.8778,33200.0
2008-09-23 12:35:00,37.87,37.89,37.84,37.87,24000.0,17.8825,17.892,17.8684,17.8825,24000.0
2008-09-23 12:40:00,37.86,37.88,37.75,37.78,46700.0,17.8778,17.8872,17.8259,17.84,46700.0
2008-09-23 12:45:00,37.77,37.83,37.71,37.73,77900.0,17.8353,17.8636,17.807,17.8164,77900.0
2008-09-23 12:50:00,37.73,37.78,37.69,37.73,45500.0,17.8164,17.84,17.7975,17.8164,45500.0
2008-09-23 12:55:00,37.74,37.85,37.74,37.85,40100.0,17.8211,17.8731,17.8211,17.8731,40100.0
2008-09-23 13:00:00,37.85,37.85,37.68,37.76,91400.0,17.8731,17.8731,17.7928,17.8306,91400.0
2008-09-23 13:05:00,37.75,37.76,37.6,37.69,59900.0,17.8259,17.8306,17.755,17.7975,59900.0
2008-09-23 13:10:00,37.69,37.69,37.58,37.65,55400.0,17.7975,17.7975,17.7456,17.7786,55400.0
2008-09-23 13:15:00,37.63,37.71,37.62,37.65,35500.0,17.7692,17.807,17.7645,17.7786,35500.0
2008-09-23 13:20:00,37.66,37.75,37.66,37.69,42600.0,17.7834,17.8259,17.7834,17.7975,42600.0
2008-09-23 13:25:00,37.69,37.74,37.66,37.7,63500.0,17.7975,17.8211,17.7834,17.8022,63500.0
2008-09-23 13:30:00,37.7,37.7,37.5,37.53,108900.0,17.8022,17.8022,17.7078,17.722,108900.0
2008-09-23 13:35:00,37.53,37.65,37.51,37.63,36900.0,17.722,17.7786,17.7125,17.7692,36900.0
2008-09-23 13:40:00,37.64,37.66,37.59,37.63,37800.0,17.7739,17.7834,17.7503,17.7692,37800.0
2008-09-23 13:45:00,37.64,37.66,37.5,37.5,46500.0,17.7739,17.7834,17.7078,17.7078,46500.0
2008-09-23 13:50:00,37.51,37.54,37.45,37.49,103800.0,17.7125,17.7267,17.6842,17.7031,103800.0
2008-09-23 13:55:00,37.49,37.56,37.45,37.55,65100.0,17.7031,17.7361,17.6842,17.7314,65100.0
2008-09-23 14:00:00,37.55,37.63,37.5,37.54,41100.0,17.7314,17.7692,17.7078,17.7267,41100.0
2008-09-23 14:05:00,37.54,37.66,37.52,37.66,29300.0,17.7267,17.7834,17.7172,17.7834,29300.0
2008-09-23 14:10:00,37.67,37.68,37.54,37.57,44900.0,17.7881,17.7928,17.7267,17.7409,44900.0
2008-09-23 14:15:00,37.57,37.58,37.5,37.51,40300.0,17.7409,17.7456,17.7078,17.7125,40300.0
2008-09-23 14:20:00,37.52,37.56,37.39,37.47,81900.0,17.7172,17.7361,17.6559,17.6936,81900.0
2008-09-23 14:25:00,37.47,37.6,37.44,37.6,57800.0,17.6936,17.755,17.6795,17.755,57800.0
2008-09-23 14:30:00,37.6,37.66,37.59,37.64,68200.0,17.755,17.7834,17.7503,17.7739,68200.0
2008-09-23 14:35:00,37.65,37.67,37.59,37.59,61700.0,17.7786,17.7881,17.7503,17.7503,61700.0
2008-09-23 14:40:00,37.6,37.7,37.58,37.61,70800.0,17.755,17.8022,17.7456,17.7597,70800.0
2008-09-23 14:45:00,37.61,37.83,37.57,37.76,100600.0,17.7597,17.8636,17.7409,17.8306,100600.0
2008-09-23 14:50:00,37.76,37.88,37.75,37.84,59400.0,17.8306,17.8872,17.8259,17.8684,59400.0
2008-09-23 14:55:00,37.84,37.88,37.76,37.76,59500.0,17.8684,17.8872,17.8306,17.8306,59500.0
2008-09-23 15:00:00,37.76,37.85,37.75,37.83,78600.0,17.8306,17.8731,17.8259,17.8636,78600.0
2008-09-23 15:05:00,37.82,37.96,37.82,37.9,72900.0,17.8589,17.925,17.8589,17.8967,72900.0
2008-09-23 15:10:00,37.9,37.91,37.76,37.79,43900.0,17.8967,17.9014,17.8306,17.8447,43900.0
2008-09-23 15:15:00,37.79,37.97,37.78,37.92,83100.0,17.8447,17.9297,17.84,17.9061,83100.0
2008-09-23 15:20:00,37.92,37.92,37.84,37.86,49900.0,17.9061,17.9061,17.8684,17.8778,49900.0
2008-09-23 15:25:00,37.86,37.91,37.8,37.8,59100.0,17.8778,17.9014,17.8495,17.8495,59100.0
2008-09-23 15:30:00,37.8,37.84,37.69,37.75,103800.0,17.8495,17.8684,17.7975,17.8259,103800.0
2008-09-23 15:35:00,37.75,37.75,37.6,37.66,86700.0,17.8259,17.8259,17.755,17.7834,86700.0
2008-09-23 15:40:00,37.65,37.76,37.58,37.6,122400.0,17.7786,17.8306,17.7456,17.755,122400.0
2008-09-23 15:45:00,37.6,37.6,37.43,37.51,127600.0,17.755,17.755,17.6747,17.7125,127600.0
2008-09-23 15:50:00,37.5,37.63,37.43,37.63,127100.0,17.7078,17.7692,17.6747,17.7692,127100.0
2008-09-23 15:55:00,37.63,37.63,37.39,37.44,162100.0,17.7692,17.7692,17.6559,17.6795,162100.0
2008-09-24 09:30:00,37.58,37.75,37.22,37.29,132300.0,17.7456,17.8259,17.5756,17.6086,132300.0
2008-09-24 09:35:00,37.26,37.33,37.17,37.26,39500.0,17.5945,17.6275,17.552,17.5945,39500.0
2008-09-24 09:40:00,37.23,37.38,37.16,37.18,39700.0,17.5803,17.6511,17.5473,17.5567,39700.0
2008-09-24 09:45:00,37.15,37.23,37.08,37.16,50000.0,17.5425,17.5803,17.5095,17.5473,50000.0
2008-09-24 09:50:00,37.18,37.34,37.15,37.32,47200.0,17.5567,17.6322,17.5425,17.6228,47200.0
2008-09-24 09:55:00,37.34,37.34,37.18,37.3,54100.0,17.6322,17.6322,17.5567,17.6134,54100.0
2008-09-24 10:00:00,37.3,37.37,37.19,37.28,42100.0,17.6134,17.6464,17.5614,17.6039,42100.0
2008-09-24 10:05:00,37.27,37.3,37.16,37.22,34700.0,17.5992,17.6134,17.5473,17.5756,34700.0
2008-09-24 10:10:00,37.22,37.25,37.07,37.15,34500.0,17.5756,17.5897,17.5048,17.5425,34500.0
2008-09-24 10:15:00,37.16,37.18,37.12,37.18,17300.0,17.5473,17.5567,17.5284,17.5567,17300.0
2008-09-24 10:20:00,37.17,37.28,37.16,37.23,45700.0,17.552,17.6039,17.5473,17.5803,45700.0
2008-09-24 10:25:00,37.23,37.3,37.19,37.29,38400.0,17.5803,17.6134,17.5614,17.6086,38400.0
2008-09-24 10:30:00,37.28,37.33,37.26,37.31,33000.0,17.6039,17.6275,17.5945,17.6181,33000.0
2008-09-24 10:35:00,37.32,37.36,37.25,37.26,45800.0,17.6228,17.6417,17.5897,17.5945,45800.0
2008-09-24 10:40:00,37.26,37.37,37.25,37.3,42600.0,17.5945,17.6464,17.5897,17.6134,42600.0
2008-09-24 10:45:00,37.3,37.33,37.26,37.29,24800.0,17.6134,17.6275,17.5945,17.6086,24800.0
2008-09-24 10:50:00,37.28,37.34,37.24,37.24,38200.0,17.6039,17.6322,17.585,17.585,38200.0
2008-09-24 10:55:00,37.24,37.35,37.21,37.34,48100.0,17.585,17.637,17.5709,17.6322,48100.0
2008-09-24 11:00:00,37.34,37.37,37.29,37.31,49900.0,17.6322,17.6464,17.6086,17.6181,49900.0
2008-09-24 11:05:00,37.31,37.31,37.12,37.17,56400.0,17.6181,17.6181,17.5284,17.552,56400.0
2008-09-24 11:10:00,37.16,37.2,37.12,37.15,48000.0,17.5473,17.5661,17.5284,17.5425,48000.0
2008-09-24 11:15:00,37.16,37.21,37.07,37.08,52900.0,17.5473,17.5709,17.5048,17.5095,52900.0
2008-09-24 11:20:00,37.13,37.17,37.09,37.16,28300.0,17.5331,17.552,17.5142,17.5473,28300.0
2008-09-24 11:25:00,37.15,37.3,37.13,37.29,48100.0,17.5425,17.6134,17.5331,17.6086,48100.0
2008-09-24 11:30:00,37.29,37.38,37.28,37.35,29700.0,17.6086,17.6511,17.6039,17.637,29700.0
2008-09-24 11:35:00,37.35,37.35,37.24,37.24,19600.0,17.637,17.637,17.585,17.585,19600.0
2008-09-24 11:40:00,37.24,37.26,37.18,37.19,35500.0,17.585,17.5945,17.5567,17.5614,35500.0
2008-09-24 11:45:00,37.18,37.21,37.11,37.15,34400.0,17.5567,17.5709,17.5236,17.5425,34400.0
2008-09-24 11:50:00,37.15,37.36,37.14,37.35,48000.0,17.5425,17.6417,17.5378,17.637,48000.0
2008-09-24 11:55:00,37.36,37.44,37.36,37.44,17000.0,17.6417,17.6795,17.6417,17.6795,17000.0
2008-09-24 12:00:00,37.44,37.48,37.38,37.48,81800.0,17.6795,17.6984,17.6511,17.6984,81800.0
2008-09-24 12:05:00,37.47,37.49,37.42,37.45,35400.0,17.6936,17.7031,17.67,17.6842,35400.0
2008-09-24 12:10:00,37.45,37.51,37.44,37.49,26200.0,17.6842,17.7125,17.6795,17.7031,26200.0
2008-09-24 12:15:00,37.5,37.58,37.5,37.53,28600.0,17.7078,17.7456,17.7078,17.722,28600.0
2008-09-24 12:20:00,37.54,37.57,37.42,37.44,32100.0,17.7267,17.7409,17.67,17.6795,32100.0
2008-09-24 12:25:00,37.45,37.47,37.42,37.45,47700.0,17.6842,17.6936,17.67,17.6842,47700.0
2008-09-24 12:30:00,37.45,37.47,37.4,37.47,44800.0,17.6842,17.6936,17.6606,17.6936,44800.0
2008-09-24 12:35:00,37.47,37.5,37.44,37.46,44900.0,17.6936,17.7078,17.6795,17.6889,44900.0
2008-09-24 12:40:00,37.46,37.49,37.45,37.45,26600.0,17.6889,17.7031,17.6842,17.6842,26600.0
2008-09-24 12:45:00,37.46,37.53,37.45,37.5,46600.0,17.6889,17.722,17.6842,17.7078,46600.0
2008-09-24 12:50:00,37.51,37.58,37.5,37.52,28300.0,17.7125,17.7456,17.7078,17.7172,28300.0
2008-09-24 12:55:00,37.52,37.53,37.46,37.46,15100.0,17.7172,17.722,17.6889,17.6889,15100.0
2008-09-24 13:00:00,37.47,37.51,37.44,37.48,44400.0,17.6936,17.7125,17.6795,17.6984,44400.0
2008-09-24 13:05:00,37.47,37.66,37.47,37.65,36400.0,17.6936,17.7834,17.6936,17.7786,36400.0
2008-09-24 13:10:00,37.65,37.71,37.62,37.69,44300.0,17.7786,17.807,17.7645,17.7975,44300.0
2008-09-24 13:15:00,37.68,37.8,37.67,37.74,43700.0,17.7928,17.8495,17.7881,17.8211,43700.0
2008-09-24 13:20:00,37.74,37.89,37.71,37.88,48900.0,17.8211,17.892,17.807,17.8872,48900.0
2008-09-24 13:25:00,37.88,37.89,37.78,37.84,48100.0,17.8872,17.892,17.84,17.8684,48100.0
2008-09-24 13:30:00,37.83,37.84,37.76,37.78,16700.0,17.8636,17.8684,17.8306,17.84,16700.0
2008-09-24 13:35:00,37.79,37.8,37.73,37.74,20000.0,17.8447,17.8495,17.8164,17.8211,20000.0
2008-09-24 13:40:00,37.74,37.83,37.69,37.83,39000.0,17.8211,17.8636,17.7975,17.8636,39000.0
2008-09-24 13:45:00,37.83,37.85,37.78,37.81,26300.0,17.8636,17.8731,17.84,17.8542,26300.0
2008-09-24 13:50:00,37.82,37.85,37.76,37.76,48900.0,17.8589,17.8731,17.8306,17.8306,48900.0
2008-09-24 13:55:00,37.75,37.77,37.66,37.69,39500.0,17.8259,17.8353,17.7834,17.7975,39500.0
2008-09-24 14:00:00,37.69,37.75,37.69,37.72,41500.0,17.7975,17.8259,17.7975,17.8117,41500.0
2008-09-24 14:05:00,37.73,37.79,37.7,37.76,34100.0,17.8164,17.8447,17.8022,17.8306,34100.0
2008-09-24 14:10:00,37.76,37.76,37.61,37.62,43000.0,17.8306,17.8306,17.7597,17.7645,43000.0
2008-09-24 14:15:00,37.62,37.69,37.62,37.69,45600.0,17.7645,17.7975,17.7645,17.7975,45600.0
2008-09-24 14:20:00,37.69,37.73,37.68,37.71,23700.0,17.7975,17.8164,17.7928,17.807,23700.0
2008-09-24 14:25:00,37.71,37.73,37.66,37.72,32300.0,17.807,17.8164,17.7834,17.8117,32300.0
2008-09-24 14:30:00,37.72,37.82,37.72,37.79,40900.0,17.8117,17.8589,17.8117,17.8447,40900.0
2008-09-24 14:35:00,37.78,37.9,37.78,37.87,41900.0,17.84,17.8967,17.84,17.8825,41900.0
2008-09-24 14:40:00,37.86,37.93,37.86,37.93,28200.0,17.8778,17.9109,17.8778,17.9109,28200.0
2008-09-24 14:45:00,37.91,37.93,37.87,37.89,32600.0,17.9014,17.9109,17.8825,17.892,32600.0
2008-09-24 14:50:00,37.9,37.92,37.85,37.88,31600.0,17.8967,17.9061,17.8731,17.8872,31600.0
2008-09-24 14:55:00,37.89,37.93,37.85,37.86,42700.0,17.892,17.9109,17.8731,17.8778,42700.0
2008-09-24 15:00:00,37.87,37.88,37.76,37.8,32500.0,17.8825,17.8872,17.8306,17.8495,32500.0
2008-09-24 15:05:00,37.8,37.85,37.78,37.82,50200.0,17.8495,17.8731,17.84,17.8589,50200.0
2008-09-24 15:10:00,37.82,37.82,37.75,37.8,52900.0,17.8589,17.8589,17.8259,17.8495,52900.0
2008-09-24 15:15:00,37.8,37.82,37.67,37.69,116600.0,17.8495,17.8589,17.7881,17.7975,116600.0
2008-09-24 15:20:00,37.69,37.8,37.64,37.8,160100.0,17.7975,17.8495,17.7739,17.8495,160100.0
2008-09-24 15:25:00,37.79,37.88,37.78,37.88,47200.0,17.8447,17.8872,17.84,17.8872,47200.0
2008-09-24 15:30:00,37.89,37.98,37.89,37.93,74300.0,17.892,17.9345,17.892,17.9109,74300.0
2008-09-24 15:35:00,37.93,37.93,37.82,37.82,56100.0,17.9109,17.9109,17.8589,17.8589,56100.0
2008-09-24 15:40:00,37.82,37.86,37.76,37.86,91300.0,17.8589,17.8778,17.8306,17.8778,91300.0
2008-09-24 15:45:00,37.85,37.91,37.78,37.85,72800.0,17.8731,17.9014,17.84,17.8731,72800.0
2008-09-24 15:50:00,37.85,37.95,37.76,37.94,150300.0,17.8731,17.9203,17.8306,17.9156,150300.0
2008-09-24 15:55:00,37.94,38.07,37.94,38.03,169700.0,17.9156,17.977,17.9156,17.9581,169700.0
2008-09-25 09:30:00,38.07,38.61,37.72,38.55,186000.0,17.977,18.232,17.8117,18.2036,186000.0
2008-09-25 09:35:00,38.57,38.64,38.26,38.48,66300.0,18.2131,18.2461,18.0667,18.1706,66300.0
2008-09-25 09:40:00,38.49,38.75,38.49,38.65,63000.0,18.1753,18.2981,18.1753,18.2508,63000.0
2008-09-25 09:45:00,38.69,38.8,38.66,38.78,45300.0,18.2697,18.3217,18.2556,18.3122,45300.0
2008-09-25 09:50:00,38.79,38.92,38.78,38.83,56900.0,18.3169,18.3783,18.3122,18.3358,56900.0
2008-09-25 09:55:00,38.86,38.91,38.83,38.87,69700.0,18.35,18.3736,18.3358,18.3547,69700.0
2008-09-25 10:00:00,38.85,38.9,38.76,38.77,44500.0,18.3453,18.3689,18.3028,18.3075,44500.0
2008-09-25 10:05:00,38.76,39.0,38.74,38.96,76200.0,18.3028,18.4161,18.2933,18.3972,76200.0
2008-09-25 10:10:00,38.95,38.98,38.9,38.91,44800.0,18.3925,18.4067,18.3689,18.3736,44800.0
2008-09-25 10:15:00,38.93,39.0,38.92,38.93,55100.0,18.3831,18.4161,18.3783,18.3831,55100.0
2008-09-25 10:20:00,38.92,38.96,38.86,38.88,55000.0,18.3783,18.3972,18.35,18.3594,55000.0
2008-09-25 10:25:00,38.86,38.88,38.79,38.86,34100.0,18.35,18.3594,18.3169,18.35,34100.0
2008-09-25 10:30:00,38.86,38.88,38.75,38.77,30100.0,18.35,18.3594,18.2981,18.3075,30100.0
2008-09-25 10:35:00,38.77,38.78,38.7,38.74,37100.0,18.3075,18.3122,18.2745,18.2933,37100.0
2008-09-25 10:40:00,38.74,38.8,38.67,38.69,35300.0,18.2933,18.3217,18.2603,18.2697,35300.0
2008-09-25 10:45:00,38.68,38.74,38.65,38.7,45200.0,18.265,18.2933,18.2508,18.2745,45200.0
2008-09-25 10:50:00,38.71,38.75,38.65,38.71,43200.0,18.2792,18.2981,18.2508,18.2792,43200.0
2008-09-25 10:55:00,38.72,38.74,38.68,38.73,27100.0,18.2839,18.2933,18.265,18.2886,27100.0
2008-09-25 11:00:00,38.73,38.79,38.71,38.79,65000.0,18.2886,18.3169,18.2792,18.3169,65000.0
2008-09-25 11:05:00,38.79,38.8,38.71,38.73,47900.0,18.3169,18.3217,18.2792,18.2886,47900.0
2008-09-25 11:10:00,38.73,38.85,38.73,38.8,50900.0,18.2886,18.3453,18.2886,18.3217,50900.0
2008-09-25 11:15:00,38.8,38.89,38.8,38.87,47900.0,18.3217,18.3642,18.3217,18.3547,47900.0
2008-09-25 11:20:00,38.86,38.94,38.85,38.92,76600.0,18.35,18.3878,18.3453,18.3783,76600.0
2008-09-25 11:25:00,38.91,39.0,38.9,38.98,65600.0,18.3736,18.4161,18.3689,18.4067,65600.0
2008-09-25 11:30:00,38.98,39.04,38.97,39.01,88800.0,18.4067,18.435,18.4019,18.4208,88800.0
2008-09-25 11:35:00,39.0,39.04,38.96,38.96,34500.0,18.4161,18.435,18.3972,18.3972,34500.0
2008-09-25 11:40:00,38.96,39.01,38.94,39.0,37800.0,18.3972,18.4208,18.3878,18.4161,37800.0
2008-09-25 11:45:00,38.99,39.03,38.95,38.98,38800.0,18.4114,18.4303,18.3925,18.4067,38800.0
2008-09-25 11:50:00,38.97,39.0,38.94,38.95,46500.0,18.4019,18.4161,18.3878,18.3925,46500.0
2008-09-25 11:55:00,38.95,38.96,38.88,38.89,34900.0,18.3925,18.3972,18.3594,18.3642,34900.0
2008-09-25 12:00:00,38.89,38.91,38.88,38.9,13300.0,18.3642,18.3736,18.3594,18.3689,13300.0
2008-09-25 12:05:00,38.91,38.91,38.87,38.88,16900.0,18.3736,18.3736,18.3547,18.3594,16900.0
2008-09-25 12:10:00,38.88,38.94,38.88,38.93,33600.0,18.3594,18.3878,18.3594,18.3831,33600.0
2008-09-25 12:15:00,38.92,38.99,38.91,38.98,52700.0,18.3783,18.4114,18.3736,18.4067,52700.0
2008-09-25 12:20:00,38.97,38.98,38.92,38.93,28900.0,18.4019,18.4067,18.3783,18.3831,28900.0
2008-09-25 12:25:00,38.93,38.95,38.83,38.91,48900.0,18.3831,18.3925,18.3358,18.3736,48900.0
2008-09-25 12:30:00,38.91,38.93,38.89,38.93,37600.0,18.3736,18.3831,18.3642,18.3831,37600.0
2008-09-25 12:35:00,38.94,38.99,38.94,38.98,25800.0,18.3878,18.4114,18.3878,18.4067,25800.0
2008-09-25 12:40:00,38.98,39.0,38.97,38.99,53600.0,18.4067,18.4161,18.4019,18.4114,53600.0
2008-09-25 12:45:00,38.99,38.99,38.96,38.96,30300.0,18.4114,18.4114,18.3972,18.3972,30300.0
2008-09-25 12:50:00,38.97,39.0,38.9,38.92,103000.0,18.4019,18.4161,18.3689,18.3783,103000.0
2008-09-25 12:55:00,38.92,39.0,38.92,38.99,61400.0,18.3783,18.4161,18.3783,18.4114,61400.0
2008-09-25 13:00:00,38.99,39.08,38.95,39.05,107700.0,18.4114,18.4539,18.3925,18.4397,107700.0
2008-09-25 13:05:00,39.05,39.05,39.01,39.03,42300.0,18.4397,18.4397,18.4208,18.4303,42300.0
2008-09-25 13:10:00,39.02,39.03,38.91,38.96,49700.0,18.4256,18.4303,18.3736,18.3972,49700.0
2008-09-25 13:15:00,38.96,38.96,38.9,38.95,42700.0,18.3972,18.3972,18.3689,18.3925,42700.0
2008-09-25 13:20:00,38.95,38.96,38.91,38.94,31400.0,18.3925,18.3972,18.3736,18.3878,31400.0
2008-09-25 13:25:00,38.95,39.1,38.95,39.09,76900.0,18.3925,18.4633,18.3925,18.4586,76900.0
2008-09-25 13:30:00,39.1,39.17,39.1,39.14,78600.0,18.4633,18.4964,18.4633,18.4822,78600.0
2008-09-25 13:35:00,39.14,39.18,39.12,39.16,61900.0,18.4822,18.5011,18.4728,18.4917,61900.0
2008-09-25 13:40:00,39.15,39.19,39.13,39.17,46200.0,18.4869,18.5058,18.4775,18.4964,46200.0
2008-09-25 13:45:00,39.16,39.2,39.16,39.16,47800.0,18.4917,18.5106,18.4917,18.4917,47800.0
2008-09-25 13:50:00,39.15,39.16,39.07,39.13,70200.0,18.4869,18.4917,18.4492,18.4775,70200.0
2008-09-25 13:55:00,39.13,39.16,39.07,39.16,54500.0,18.4775,18.4917,18.4492,18.4917,54500.0
2008-09-25 14:00:00,39.15,39.15,39.05,39.06,42000.0,18.4869,18.4869,18.4397,18.4444,42000.0
2008-09-25 14:05:00,39.05,39.06,38.97,39.0,38200.0,18.4397,18.4444,18.4019,18.4161,38200.0
2008-09-25 14:10:00,38.99,39.01,38.9,38.92,67200.0,18.4114,18.4208,18.3689,18.3783,67200.0
2008-09-25 14:15:00,38.92,38.95,38.8,38.82,100900.0,18.3783,18.3925,18.3217,18.3311,100900.0
2008-09-25 14:20:00,38.83,38.83,38.72,38.76,261600.0,18.3358,18.3358,18.2839,18.3028,261600.0
2008-09-25 14:25:00,38.77,38.82,38.75,38.75,71200.0,18.3075,18.3311,18.2981,18.2981,71200.0
2008-09-25 14:30:00,38.75,38.76,38.69,38.72,87600.0,18.2981,18.3028,18.2697,18.2839,87600.0
2008-09-25 14:35:00,38.72,38.74,38.69,38.7,81500.0,18.2839,18.2933,18.2697,18.2745,81500.0
2008-09-25 14:40:00,38.7,38.7,38.6,38.62,121900.0,18.2745,18.2745,18.2272,18.2367,121900.0
2008-09-25 14:45:00,38.63,38.64,38.58,38.62,63900.0,18.2414,18.2461,18.2178,18.2367,63900.0
2008-09-25 14:50:00,38.62,38.63,38.59,38.62,96700.0,18.2367,18.2414,18.2225,18.2367,96700.0
2008-09-25 14:55:00,38.62,38.69,38.6,38.68,114700.0,18.2367,18.2697,18.2272,18.265,114700.0
2008-09-25 15:00:00,38.67,38.74,38.66,38.72,58000.0,18.2603,18.2933,18.2556,18.2839,58000.0
2008-09-25 15:05:00,38.72,38.72,38.64,38.69,75500.0,18.2839,18.2839,18.2461,18.2697,75500.0
2008-09-25 15:10:00,38.69,38.72,38.68,38.68,57700.0,18.2697,18.2839,18.265,18.265,57700.0
2008-09-25 15:15:00,38.69,38.75,38.64,38.72,75100.0,18.2697,18.2981,18.2461,18.2839,75100.0
2008-09-25 15:20:00,38.73,38.75,38.7,38.71,97100.0,18.2886,18.2981,18.2745,18.2792,97100.0
2008-09-25 15:25:00,38.71,38.74,38.67,38.7,62400.0,18.2792,18.2933,18.2603,18.2745,62400.0
2008-09-25 15:30:00,38.7,38.74,38.62,38.66,83200.0,18.2745,18.2933,18.2367,18.2556,83200.0
2008-09-25 15:35:00,38.65,38.74,38.64,38.69,168800.0,18.2508,18.2933,18.2461,18.2697,168800.0
2008-09-25 15:40:00,38.7,38.7,38.51,38.52,132800.0,18.2745,18.2745,18.1847,18.1895,132800.0
2008-09-25 15:45:00,38.52,38.58,38.41,38.55,209100.0,18.1895,18.2178,18.1375,18.2036,209100.0
2008-09-25 15:50:00,38.54,38.57,38.44,38.5,141600.0,18.1989,18.2131,18.1517,18.18,141600.0
2008-09-25 15:55:00,38.51,38.6,38.4,38.6,196000.0,18.1847,18.2272,18.1328,18.2272,196000.0
2008-09-26 09:30:00,38.29,38.63,37.54,38.46,95700.0,18.0808,18.2414,17.7267,18.1611,95700.0
2008-09-26 09:35:00,38.46,38.5,38.21,38.23,56000.0,18.1611,18.18,18.0431,18.0525,56000.0
2008-09-26 09:40:00,38.3,38.44,38.11,38.13,36500.0,18.0856,18.1517,17.9958,18.0053,36500.0
2008-09-26 09:45:00,38.14,38.43,38.1,38.37,49000.0,18.01,18.147,17.9911,18.1186,49000.0
2008-09-26 09:50:00,38.35,38.39,38.25,38.3,31500.0,18.1092,18.1281,18.062,18.0856,31500.0
2008-09-26 09:55:00,38.28,38.54,38.24,38.24,60200.0,18.0761,18.1989,18.0572,18.0572,60200.0
2008-09-26 10:00:00,38.24,38.42,38.24,38.4,33600.0,18.0572,18.1422,18.0572,18.1328,33600.0
2008-09-26 10:05:00,38.4,38.48,38.37,38.43,60700.0,18.1328,18.1706,18.1186,18.147,60700.0
2008-09-26 10:10:00,38.42,38.64,38.42,38.62,48000.0,18.1422,18.2461,18.1422,18.2367,48000.0
2008-09-26 10:15:00,38.6,38.62,38.52,38.54,29400.0,18.2272,18.2367,18.1895,18.1989,29400.0
2008-09-26 10:20:00,38.54,38.61,38.53,38.61,51300.0,18.1989,18.232,18.1942,18.232,51300.0
2008-09-26 10:25:00,38.62,38.7,38.58,38.59,33900.0,18.2367,18.2745,18.2178,18.2225,33900.0
2008-09-26 10:30:00,38.59,38.65,38.54,38.65,31400.0,18.2225,18.2508,18.1989,18.2508,31400.0
2008-09-26 10:35:00,38.66,38.74,38.63,38.74,44600.0,18.2556,18.2933,18.2414,18.2933,44600.0
2008-09-26 10:40:00,38.74,38.8,38.74,38.75,41400.0,18.2933,18.3217,18.2933,18.2981,41400.0
2008-09-26 10:45:00,38.75,38.75,38.64,38.65,31700.0,18.2981,18.2981,18.2461,18.2508,31700.0
2008-09-26 10:50:00,38.64,38.66,38.63,38.64,26900.0,18.2461,18.2556,18.2414,18.2461,26900.0
2008-09-26 10:55:00,38.64,38.78,38.62,38.69,62400.0,18.2461,18.3122,18.2367,18.2697,62400.0
2008-09-26 11:00:00,38.69,38.69,38.55,38.6,37000.0,18.2697,18.2697,18.2036,18.2272,37000.0
2008-09-26 11:05:00,38.6,38.69,38.59,38.65,39600.0,18.2272,18.2697,18.2225,18.2508,39600.0
2008-09-26 11:10:00,38.65,38.69,38.51,38.52,43600.0,18.2508,18.2697,18.1847,18.1895,43600.0
2008-09-26 11:15:00,38.53,38.59,38.47,38.53,60300.0,18.1942,18.2225,18.1658,18.1942,60300.0
2008-09-26 11:20:00,38.53,38.57,38.46,38.57,42200.0,18.1942,18.2131,18.1611,18.2131,42200.0
2008-09-26 11:25:00,38.56,38.58,38.54,38.57,39100.0,18.2083,18.2178,18.1989,18.2131,39100.0
2008-09-26 11:30:00,38.58,38.67,38.53,38.6,51400.0,18.2178,18.2603,18.1942,18.2272,51400.0
2008-09-26 11:35:00,38.61,38.62,38.49,38.49,35900.0,18.232,18.2367,18.1753,18.1753,35900.0
2008-09-26 11:40:00,38.49,38.52,38.46,38.51,23700.0,18.1753,18.1895,18.1611,18.1847,23700.0
2008-09-26 11:45:00,38.51,38.53,38.45,38.45,41900.0,18.1847,18.1942,18.1564,18.1564,41900.0
2008-09-26 11:50:00,38.44,38.49,38.43,38.49,33100.0,18.1517,18.1753,18.147,18.1753,33100.0
2008-09-26 11:55:00,38.49,38.56,38.47,38.49,33500.0,18.1753,18.2083,18.1658,18.1753,33500.0
2008-09-26 12:00:00,38.48,38.53,38.46,38.53,25500.0,18.1706,18.1942,18.1611,18.1942,25500.0
2008-09-26 12:05:00,38.52,38.59,38.45,38.59,51600.0,18.1895,18.2225,18.1564,18.2225,51600.0
2008-09-26 12:10:00,38.59,38.72,38.59,38.72,36700.0,18.2225,18.2839,18.2225,18.2839,36700.0
2008-09-26 12:15:00,38.71,38.76,38.68,38.69,34700.0,18.2792,18.3028,18.265,18.2697,34700.0
2008-09-26 12:20:00,38.69,38.74,38.67,38.74,34700.0,18.2697,18.2933,18.2603,18.2933,34700.0
2008-09-26 12:25:00,38.73,38.78,38.73,38.74,29000.0,18.2886,18.3122,18.2886,18.2933,29000.0
2008-09-26 12:30:00,38.74,38.87,38.74,38.85,36900.0,18.2933,18.3547,18.2933,18.3453,36900.0
2008-09-26 12:35:00,38.85,38.89,38.83,38.86,34400.0,18.3453,18.3642,18.3358,18.35,34400.0
2008-09-26 12:40:00,38.87,38.9,38.84,38.88,27400.0,18.3547,18.3689,18.3406,18.3594,27400.0
2008-09-26 12:45:00,38.88,38.94,38.88,38.9,34200.0,18.3594,18.3878,18.3594,18.3689,34200.0
2008-09-26 12:50:00,38.9,38.95,38.87,38.9,36100.0,18.3689,18.3925,18.3547,18.3689,36100.0
2008-09-26 12:55:00,38.91,38.93,38.85,38.88,29200.0,18.3736,18.3831,18.3453,18.3594,29200.0
2008-09-26 13:00:00,38.88,38.92,38.81,38.82,45300.0,18.3594,18.3783,18.3264,18.3311,45300.0
2008-09-26 13:05:00,38.81,38.84,38.77,38.8,32100.0,18.3264,18.3406,18.3075,18.3217,32100.0
2008-09-26 13:10:00,38.82,38.96,38.81,38.9,54300.0,18.3311,18.3972,18.3264,18.3689,54300.0
2008-09-26 13:15:00,38.91,38.92,38.83,38.83,25900.0,18.3736,18.3783,18.3358,18.3358,25900.0
2008-09-26 13:20:00,38.83,38.88,38.81,38.83,37300.0,18.3358,18.3594,18.3264,18.3358,37300.0
2008-09-26 13:25:00,38.84,38.9,38.83,38.85,50800.0,18.3406,18.3689,18.3358,18.3453,50800.0
2008-09-26 13:30:00,38.85,38.85,38.74,38.75,20600.0,18.3453,18.3453,18.2933,18.2981,20600.0
2008-09-26 13:35:00,38.75,38.8,38.74,38.8,18600.0,18.2981,18.3217,18.2933,18.3217,18600.0
2008-09-26 13:40:00,38.8,38.92,38.78,38.89,51900.0,18.3217,18.3783,18.3122,18.3642,51900.0
2008-09-26 13:45:00,38.88,38.91,38.84,38.84,20300.0,18.3594,18.3736,18.3406,18.3406,20300.0
2008-09-26 13:50:00,38.84,38.84,38.76,38.76,17900.0,18.3406,18.3406,18.3028,18.3028,17900.0
2008-09-26 13:55:00,38.77,38.78,38.75,38.76,20400.0,18.3075,18.3122,18.2981,18.3028,20400.0
2008-09-26 14:00:00,38.76,38.79,38.73,38.78,17600.0,18.3028,18.3169,18.2886,18.3122,17600.0
2008-09-26 14:05:00,38.78,38.81,38.77,38.78,17000.0,18.3122,18.3264,18.3075,18.3122,17000.0
2008-09-26 14:10:00,38.79,38.82,38.78,38.82,17200.0,18.3169,18.3311,18.3122,18.3311,17200.0
2008-09-26 14:15:00,38.82,38.89,38.82,38.88,39900.0,18.3311,18.3642,18.3311,18.3594,39900.0
2008-09-26 14:20:00,38.86,38.87,38.8,38.8,21700.0,18.35,18.3547,18.3217,18.3217,21700.0
2008-09-26 14:25:00,38.8,38.81,38.69,38.69,32400.0,18.3217,18.3264,18.2697,18.2697,32400.0
2008-09-26 14:30:00,38.68,38.72,38.62,38.62,48900.0,18.265,18.2839,18.2367,18.2367,48900.0
2008-09-26 14:35:00,38.63,38.63,38.58,38.61,36400.0,18.2414,18.2414,18.2178,18.232,36400.0
2008-09-26 14:40:00,38.61,38.61,38.51,38.53,47300.0,18.232,18.232,18.1847,18.1942,47300.0
2008-09-26 14:45:00,38.53,38.61,38.52,38.59,52800.0,18.1942,18.232,18.1895,18.2225,52800.0
2008-09-26 14:50:00,38.59,38.6,38.54,38.55,37500.0,18.2225,18.2272,18.1989,18.2036,37500.0
2008-09-26 14:55:00,38.55,38.56,38.43,38.45,88200.0,18.2036,18.2083,18.147,18.1564,88200.0
2008-09-26 15:00:00,38.44,38.46,38.38,38.38,40500.0,18.1517,18.1611,18.1233,18.1233,40500.0
2008-09-26 15:05:00,38.37,38.43,38.32,38.43,51400.0,18.1186,18.147,18.095,18.147,51400.0
2008-09-26 15:10:00,38.42,38.58,38.42,38.57,57000.0,18.1422,18.2178,18.1422,18.2131,57000.0
2008-09-26 15:15:00,38.57,38.58,38.52,38.53,21800.0,18.2131,18.2178,18.1895,18.1942,21800.0
2008-09-26 15:20:00,38.53,38.6,38.5,38.59,159600.0,18.1942,18.2272,18.18,18.2225,159600.0
2008-09-26 15:25:00,38.58,38.64,38.48,38.54,89900.0,18.2178,18.2461,18.1706,18.1989,89900.0
2008-09-26 15:30:00,38.54,38.58,38.48,38.51,83300.0,18.1989,18.2178,18.1706,18.1847,83300.0
2008-09-26 15:35:00,38.5,38.64,38.45,38.64,122300.0,18.18,18.2461,18.1564,18.2461,122300.0
2008-09-26 15:40:00,38.63,38.63,38.53,38.56,138600.0,18.2414,18.2414,18.1942,18.2083,138600.0
2008-09-26 15:45:00,38.56,38.57,38.49,38.52,109900.0,18.2083,18.2131,18.1753,18.1895,109900.0
2008-09-26 15:50:00,38.52,38.67,38.52,38.63,179000.0,18.1895,18.2603,18.1895,18.2414,179000.0
2008-09-26 15:55:00,38.63,38.71,38.56,38.69,148300.0,18.2414,18.2792,18.2083,18.2697,148300.0
2008-09-29 09:30:00,38.28,38.63,37.96,38.43,105700.0,18.0761,18.2414,17.925,18.147,105700.0
2008-09-29 09:35:00,38.37,38.6,37.98,38.26,142900.0,18.1186,18.2272,17.9345,18.0667,142900.0
2008-09-29 09:40:00,38.25,38.33,38.04,38.19,212700.0,18.062,18.0997,17.9628,18.0336,212700.0
2008-09-29 09:45:00,38.19,38.3,38.12,38.21,101500.0,18.0336,18.0856,18.0006,18.0431,101500.0
2008-09-29 09:50:00,38.23,38.27,37.94,37.96,114100.0,18.0525,18.0714,17.9156,17.925,114100.0
2008-09-29 09:55:00,37.95,38.11,37.93,38.04,72400.0,17.9203,17.9958,17.9109,17.9628,72400.0
2008-09-29 10:00:00,38.02,38.15,37.9,37.96,183400.0,17.9533,18.0147,17.8967,17.925,183400.0
2008-09-29 10:05:00,37.96,38.14,37.95,38.08,97000.0,17.925,18.01,17.9203,17.9817,97000.0
2008-09-29 10:10:00,38.07,38.16,38.02,38.14,105800.0,17.977,18.0195,17.9533,18.01,105800.0
2008-09-29 10:15:00,38.13,38.18,37.96,38.09,126700.0,18.0053,18.0289,17.925,17.9864,126700.0
2008-09-29 10:20:00,38.09,38.1,37.97,38.0,91900.0,17.9864,17.9911,17.9297,17.9439,91900.0
2008-09-29 10:25:00,38.0,38.1,38.0,38.06,94000.0,17.9439,17.9911,17.9439,17.9722,94000.0
2008-09-29 10:30:00,38.06,38.16,38.05,38.07,82900.0,17.9722,18.0195,17.9675,17.977,82900.0
2008-09-29 10:35:00,38.07,38.11,38.01,38.07,78500.0,17.977,17.9958,17.9486,17.977,78500.0
2008-09-29 10:40:00,38.08,38.11,38.0,38.04,68000.0,17.9817,17.9958,17.9439,17.9628,68000.0
2008-09-29 10:45:00,38.03,38.17,38.02,38.16,75000.0,17.9581,18.0242,17.9533,18.0195,75000.0
2008-09-29 10:50:00,38.15,38.17,38.0,38.01,78700.0,18.0147,18.0242,17.9439,17.9486,78700.0
2008-09-29 10:55:00,38.01,38.04,37.95,38.04,67200.0,17.9486,17.9628,17.9203,17.9628,67200.0
2008-09-29 11:00:00,38.04,38.07,37.99,38.01,73100.0,17.9628,17.977,17.9392,17.9486,73100.0
2008-09-29 11:05:00,38.02,38.18,38.01,38.15,95500.0,17.9533,18.0289,17.9486,18.0147,95500.0
2008-09-29 11:10:00,38.16,38.23,38.06,38.09,115100.0,18.0195,18.0525,17.9722,17.9864,115100.0
2008-09-29 11:15:00,38.09,38.15,38.08,38.12,71100.0,17.9864,18.0147,17.9817,18.0006,71100.0
2008-09-29 11:20:00,38.12,38.15,38.05,38.08,50000.0,18.0006,18.0147,17.9675,17.9817,50000.0
2008-09-29 11:25:00,38.08,38.14,38.06,38.08,49400.0,17.9817,18.01,17.9722,17.9817,49400.0
2008-09-29 11:30:00,38.07,38.12,38.06,38.07,58300.0,17.977,18.0006,17.9722,17.977,58300.0
2008-09-29 11:35:00,38.08,38.18,38.07,38.16,49600.0,17.9817,18.0289,17.977,18.0195,49600.0
2008-09-29 11:40:00,38.16,38.18,38.1,38.17,113200.0,18.0195,18.0289,17.9911,18.0242,113200.0
2008-09-29 11:45:00,38.17,38.31,38.17,38.29,75200.0,18.0242,18.0903,18.0242,18.0808,75200.0
2008-09-29 11:50:00,38.27,38.31,38.21,38.23,69900.0,18.0714,18.0903,18.0431,18.0525,69900.0
2008-09-29 11:55:00,38.23,38.35,38.22,38.29,77800.0,18.0525,18.1092,18.0478,18.0808,77800.0
2008-09-29 12:00:00,38.28,38.32,38.26,38.29,66700.0,18.0761,18.095,18.0667,18.0808,66700.0
2008-09-29 12:05:00,38.28,38.38,38.27,38.35,31000.0,18.0761,18.1233,18.0714,18.1092,31000.0
2008-09-29 12:10:00,38.34,38.43,38.33,38.34,88000.0,18.1045,18.147,18.0997,18.1045,88000.0
2008-09-29 12:15:00,38.35,38.37,38.17,38.18,88800.0,18.1092,18.1186,18.0242,18.0289,88800.0
2008-09-29 12:20:00,38.17,38.22,38.15,38.16,52300.0,18.0242,18.0478,18.0147,18.0195,52300.0
2008-09-29 12:25:00,38.16,38.31,38.15,38.25,71800.0,18.0195,18.0903,18.0147,18.062,71800.0
2008-09-29 12:30:00,38.24,38.3,38.19,38.25,102300.0,18.0572,18.0856,18.0336,18.062,102300.0
2008-09-29 12:35:00,38.25,38.3,38.22,38.22,66700.0,18.062,18.0856,18.0478,18.0478,66700.0
2008-09-29 12:40:00,38.22,38.37,38.21,38.36,68000.0,18.0478,18.1186,18.0431,18.1139,68000.0
2008-09-29 12:45:00,38.37,38.42,38.32,38.35,41600.0,18.1186,18.1422,18.095,18.1092,41600.0
2008-09-29 12:50:00,38.36,38.36,38.26,38.27,38500.0,18.1139,18.1139,18.0667,18.0714,38500.0
2008-09-29 12:55:00,38.27,38.27,38.17,38.18,47000.0,18.0714,18.0714,18.0242,18.0289,47000.0
2008-09-29 13:00:00,38.17,38.23,38.16,38.22,58300.0,18.0242,18.0525,18.0195,18.0478,58300.0
2008-09-29 13:05:00,38.23,38.27,38.2,38.27,77500.0,18.0525,18.0714,18.0383,18.0714,77500.0
2008-09-29 13:10:00,38.27,38.31,38.26,38.29,48200.0,18.0714,18.0903,18.0667,18.0808,48200.0
2008-09-29 13:15:00,38.3,38.36,38.28,38.29,61400.0,18.0856,18.1139,18.0761,18.0808,61400.0
2008-09-29 13:20:00,38.29,38.34,38.26,38.32,53700.0,18.0808,18.1045,18.0667,18.095,53700.0
2008-09-29 13:25:00,38.31,38.48,38.3,38.43,57400.0,18.0903,18.1706,18.0856,18.147,57400.0
2008-09-29 13:30:00,38.42,38.43,38.39,38.39,40400.0,18.1422,18.147,18.1281,18.1281,40400.0
2008-09-29 13:35:00,38.39,38.47,38.28,38.36,104200.0,18.1281,18.1658,18.0761,18.1139,104200.0
2008-09-29 13:40:00,38.36,38.39,37.75,37.76,165700.0,18.1139,18.1281,17.8259,17.8306,165700.0
2008-09-29 13:45:00,37.79,37.99,37.5,37.89,163900.0,17.8447,17.9392,17.7078,17.892,163900.0
2008-09-29 13:50:00,37.88,38.35,37.8,38.32,145300.0,17.8872,18.1092,17.8495,18.095,145300.0
2008-09-29 13:55:00,38.33,38.35,37.93,38.03,164700.0,18.0997,18.1092,17.9109,17.9581,164700.0
2008-09-29 14:00:00,38.04,38.32,38.03,38.13,93600.0,17.9628,18.095,17.9581,18.0053,93600.0
2008-09-29 14:05:00,38.13,38.31,37.68,38.04,288000.0,18.0053,18.0903,17.7928,17.9628,288000.0
2008-09-29 14:10:00,38.06,38.4,37.97,38.23,97800.0,17.9722,18.1328,17.9297,18.0525,97800.0
2008-09-29 14:15:00,38.23,38.4,38.03,38.34,144300.0,18.0525,18.1328,17.9581,18.1045,144300.0
2008-09-29 14:20:00,38.34,38.41,38.09,38.1,138000.0,18.1045,18.1375,17.9864,17.9911,138000.0
2008-09-29 14:25:00,38.12,38.17,37.85,38.08,95800.0,18.0006,18.0242,17.8731,17.9817,95800.0
2008-09-29 14:30:00,38.08,38.1,37.94,38.0,66100.0,17.9817,17.9911,17.9156,17.9439,66100.0
2008-09-29 14:35:00,38.0,38.07,37.96,38.06,108200.0,17.9439,17.977,17.925,17.9722,108200.0
2008-09-29 14:40:00,38.06,38.13,37.97,38.07,84400.0,17.9722,18.0053,17.9297,17.977,84400.0
2008-09-29 14:45:00,38.08,38.17,37.91,37.91,79100.0,17.9817,18.0242,17.9014,17.9014,79100.0
2008-09-29 14:50:00,37.92,38.0,37.92,37.94,48200.0,17.9061,17.9439,17.9061,17.9156,48200.0
2008-09-29 14:55:00,37.93,37.98,37.83,37.89,52000.0,17.9109,17.9345,17.8636,17.892,52000.0
2008-09-29 15:00:00,37.9,38.04,37.88,37.97,110200.0,17.8967,17.9628,17.8872,17.9297,110200.0
2008-09-29 15:05:00,37.97,38.0,37.86,37.96,60200.0,17.9297,17.9439,17.8778,17.925,60200.0
2008-09-29 15:10:00,37.95,38.03,37.93,38.01,67500.0,17.9203,17.9581,17.9109,17.9486,67500.0
2008-09-29 15:15:00,38.01,38.11,37.97,38.0,52400.0,17.9486,17.9958,17.9297,17.9439,52400.0
2008-09-29 15:20:00,38.0,38.0,37.87,37.92,38300.0,17.9439,17.9439,17.8825,17.9061,38300.0
2008-09-29 15:25:00,37.93,37.94,37.56,37.74,114200.0,17.9109,17.9156,17.7361,17.8211,114200.0
2008-09-29 15:30:00,37.74,37.92,37.68,37.9,120400.0,17.8211,17.9061,17.7928,17.8967,120400.0
2008-09-29 15:35:00,37.9,37.9,37.61,37.81,111800.0,17.8967,17.8967,17.7597,17.8542,111800.0
2008-09-29 15:40:00,37.79,37.79,37.57,37.57,164700.0,17.8447,17.8447,17.7409,17.7409,164700.0
2008-09-29 15:45:00,37.59,37.65,37.5,37.6,238500.0,17.7503,17.7786,17.7078,17.755,238500.0
2008-09-29 15:50:00,37.6,37.66,37.39,37.52,221900.0,17.755,17.7834,17.6559,17.7172,221900.0
2008-09-29 15:55:00,37.52,37.72,37.51,37.65,204500.0,17.7172,17.8117,17.7125,17.7786,204500.0
2008-09-30 09:30:00,37.8,38.0,37.72,37.82,78800.0,17.8495,17.9439,17.8117,17.8589,78800.0
2008-09-30 09:35:00,37.83,38.0,37.73,37.95,167200.0,17.8636,17.9439,17.8164,17.9203,167200.0
2008-09-30 09:40:00,37.95,38.04,37.95,37.95,161400.0,17.9203,17.9628,17.9203,17.9203,161400.0
2008-09-30 09:45:00,37.96,38.0,37.94,37.99,122500.0,17.925,17.9439,17.9156,17.9392,122500.0
2008-09-30 09:50:00,37.99,37.99,37.9,37.95,133300.0,17.9392,17.9392,17.8967,17.9203,133300.0
2008-09-30 09:55:00,37.96,38.08,37.9,38.06,175100.0,17.925,17.9817,17.8967,17.9722,175100.0
2008-09-30 10:00:00,38.07,38.28,38.02,38.08,132200.0,17.977,18.0761,17.9533,17.9817,132200.0
2008-09-30 10:05:00,38.08,38.08,37.97,37.99,99900.0,17.9817,17.9817,17.9297,17.9392,99900.0
2008-09-30 10:10:00,37.98,38.11,37.98,38.11,104300.0,17.9345,17.9958,17.9345,17.9958,104300.0
2008-09-30 10:15:00,38.1,38.1,37.99,38.03,68000.0,17.9911,17.9911,17.9392,17.9581,68000.0
2008-09-30 10:20:00,38.04,38.04,37.99,38.01,74100.0,17.9628,17.9628,17.9392,17.9486,74100.0
2008-09-30 10:25:00,38.02,38.05,37.97,37.97,79900.0,17.9533,17.9675,17.9297,17.9297,79900.0
2008-09-30 10:30:00,37.97,38.03,37.95,38.01,72400.0,17.9297,17.9581,17.9203,17.9486,72400.0
2008-09-30 10:35:00,38.01,38.02,37.96,37.97,74500.0,17.9486,17.9533,17.925,17.9297,74500.0
2008-09-30 10:40:00,37.97,37.97,37.89,37.91,76500.0,17.9297,17.9297,17.892,17.9014,76500.0
2008-09-30 10:45:00,37.92,37.92,37.87,37.88,90200.0,17.9061,17.9061,17.8825,17.8872,90200.0
2008-09-30 10:50:00,37.87,37.87,37.67,37.68,60600.0,17.8825,17.8825,17.7881,17.7928,60600.0
2008-09-30 10:55:00,37.67,37.69,37.6,37.6,48000.0,17.7881,17.7975,17.755,17.755,48000.0
2008-09-30 11:00:00,37.6,37.7,37.58,37.63,88300.0,17.755,17.8022,17.7456,17.7692,88300.0
2008-09-30 11:05:00,37.63,37.65,37.58,37.65,62200.0,17.7692,17.7786,17.7456,17.7786,62200.0
2008-09-30 11:10:00,37.65,37.69,37.61,37.64,69100.0,17.7786,17.7975,17.7597,17.7739,69100.0
2008-09-30 11:15:00,37.64,37.66,37.59,37.6,82500.0,17.7739,17.7834,17.7503,17.755,82500.0
2008-09-30 11:20:00,37.6,37.65,37.54,37.64,60500.0,17.755,17.7786,17.7267,17.7739,60500.0
2008-09-30 11:25:00,37.63,37.68,37.63,37.66,74400.0,17.7692,17.7928,17.7692,17.7834,74400.0
2008-09-30 11:30:00,37.66,37.67,37.59,37.59,63400.0,17.7834,17.7881,17.7503,17.7503,63400.0
2008-09-30 11:35:00,37.6,37.6,37.51,37.55,49200.0,17.755,17.755,17.7125,17.7314,49200.0
2008-09-30 11:40:00,37.55,37.6,37.53,37.59,62800.0,17.7314,17.755,17.722,17.7503,62800.0
2008-09-30 11:45:00,37.59,37.77,37.56,37.76,97600.0,17.7503,17.8353,17.7361,17.8306,97600.0
2008-09-30 11:50:00,37.77,37.79,37.68,37.69,34600.0,17.8353,17.8447,17.7928,17.7975,34600.0
2008-09-30 11:55:00,37.69,37.72,37.67,37.7,161900.0,17.7975,17.8117,17.7881,17.8022,161900.0
2008-09-30 12:00:00,37.7,37.72,37.68,37.7,49700.0,17.8022,17.8117,17.7928,17.8022,49700.0
2008-09-30 12:05:00,37.69,37.73,37.68,37.73,69500.0,17.7975,17.8164,17.7928,17.8164,69500.0
2008-09-30 12:10:00,37.72,37.83,37.72,37.83,146400.0,17.8117,17.8636,17.8117,17.8636,146400.0
2008-09-30 12:15:00,37.83,37.85,37.8,37.83,63600.0,17.8636,17.8731,17.8495,17.8636,63600.0
2008-09-30 12:20:00,37.83,37.85,37.76,37.76,53700.0,17.8636,17.8731,17.8306,17.8306,53700.0
2008-09-30 12:25:00,37.76,37.76,37.68,37.7,32300.0,17.8306,17.8306,17.7928,17.8022,32300.0
2008-09-30 12:30:00,37.7,37.72,37.67,37.71,47400.0,17.8022,17.8117,17.7881,17.807,47400.0
2008-09-30 12:35:00,37.71,37.72,37.68,37.69,59600.0,17.807,17.8117,17.7928,17.7975,59600.0
2008-09-30 12:40:00,37.7,37.81,37.7,37.79,37600.0,17.8022,17.8542,17.8022,17.8447,37600.0
2008-09-30 12:45:00,37.8,37.8,37.76,37.78,29900.0,17.8495,17.8495,17.8306,17.84,29900.0
2008-09-30 12:50:00,37.78,37.8,37.76,37.77,29000.0,17.84,17.8495,17.8306,17.8353,29000.0
2008-09-30 12:55:00,37.77,37.84,37.76,37.83,44200.0,17.8353,17.8684,17.8306,17.8636,44200.0
2008-09-30 13:00:00,37.84,37.84,37.66,37.68,39600.0,17.8684,17.8684,17.7834,17.7928,39600.0
2008-09-30 13:05:00,37.69,37.78,37.69,37.78,38000.0,17.7975,17.84,17.7975,17.84,38000.0
2008-09-30 13:10:00,37.78,37.79,37.72,37.77,38200.0,17.84,17.8447,17.8117,17.8353,38200.0
2008-09-30 13:15:00,37.77,37.85,37.74,37.83,51700.0,17.8353,17.8731,17.8211,17.8636,51700.0
2008-09-30 13:20:00,37.83,37.9,37.8,37.9,42300.0,17.8636,17.8967,17.8495,17.8967,42300.0
2008-09-30 13:25:00,37.89,38.0,37.87,38.0,48700.0,17.892,17.9439,17.8825,17.9439,48700.0
2008-09-30 13:30:00,37.99,38.07,37.99,38.01,72400.0,17.9392,17.977,17.9392,17.9486,72400.0
2008-09-30 13:35:00,38.0,38.04,37.99,38.01,68000.0,17.9439,17.9628,17.9392,17.9486,68000.0
2008-09-30 13:40:00,38.01,38.01,37.96,37.97,72400.0,17.9486,17.9486,17.925,17.9297,72400.0
2008-09-30 13:45:00,37.96,37.97,37.92,37.96,42100.0,17.925,17.9297,17.9061,17.925,42100.0
2008-09-30 13:50:00,37.96,38.02,37.94,37.96,43400.0,17.925,17.9533,17.9156,17.925,43400.0
2008-09-30 13:55:00,37.97,37.97,37.89,37.94,38300.0,17.9297,17.9297,17.892,17.9156,38300.0
2008-09-30 14:00:00,37.95,37.96,37.91,37.91,46700.0,17.9203,17.925,17.9014,17.9014,46700.0
2008-09-30 14:05:00,37.92,37.99,37.91,37.99,42400.0,17.9061,17.9392,17.9014,17.9392,42400.0
2008-09-30 14:10:00,37.99,38.04,37.93,37.94,54900.0,17.9392,17.9628,17.9109,17.9156,54900.0
2008-09-30 14:15:00,37.95,37.98,37.89,37.9,82300.0,17.9203,17.9345,17.892,17.8967,82300.0
2008-09-30 14:20:00,37.9,37.92,37.85,37.92,107600.0,17.8967,17.9061,17.8731,17.9061,107600.0
2008-09-30 14:25:00,37.93,37.95,37.82,37.84,177000.0,17.9109,17.9203,17.8589,17.8684,177000.0
2008-09-30 14:30:00,37.84,37.87,37.79,37.82,104400.0,17.8684,17.8825,17.8447,17.8589,104400.0
2008-09-30 14:35:00,37.82,37.83,37.76,37.79,59900.0,17.8589,17.8636,17.8306,17.8447,59900.0
2008-09-30 14:40:00,37.79,37.81,37.75,37.77,62500.0,17.8447,17.8542,17.8259,17.8353,62500.0
2008-09-30 14:45:00,37.77,37.8,37.74,37.79,120800.0,17.8353,17.8495,17.8211,17.8447,120800.0
2008-09-30 14:50:00,37.79,37.8,37.75,37.79,76200.0,17.8447,17.8495,17.8259,17.8447,76200.0
2008-09-30 14:55:00,37.8,37.82,37.72,37.72,99200.0,17.8495,17.8589,17.8117,17.8117,99200.0
2008-09-30 15:00:00,37.73,37.78,37.72,37.78,75000.0,17.8164,17.84,17.8117,17.84,75000.0
2008-09-30 15:05:00,37.77,37.82,37.74,37.78,100600.0,17.8353,17.8589,17.8211,17.84,100600.0
2008-09-30 15:10:00,37.77,37.78,37.69,37.7,109100.0,17.8353,17.84,17.7975,17.8022,109100.0
2008-09-30 15:15:00,37.7,37.71,37.65,37.66,88600.0,17.8022,17.807,17.7786,17.7834,88600.0
2008-09-30 15:20:00,37.66,37.81,37.65,37.78,214400.0,17.7834,17.8542,17.7786,17.84,214400.0
2008-09-30 15:25:00,37.78,37.81,37.7,37.77,195000.0,17.84,17.8542,17.8022,17.8353,195000.0
2008-09-30 15:30:00,37.77,37.9,37.72,37.75,112200.0,17.8353,17.8967,17.8117,17.8259,112200.0
2008-09-30 15:35:00,37.75,37.76,37.73,37.74,224000.0,17.8259,17.8306,17.8164,17.8211,224000.0
2008-09-30 15:40:00,37.75,37.76,37.69,37.75,131600.0,17.8259,17.8306,17.7975,17.8259,131600.0
2008-09-30 15:45:00,37.74,37.77,37.68,37.71,179700.0,17.8211,17.8353,17.7928,17.807,179700.0
2008-09-30 15:50:00,37.71,37.76,37.65,37.7,144300.0,17.807,17.8306,17.7786,17.8022,144300.0
2008-09-30 15:55:00,37.7,37.75,37.65,37.75,142800.0,17.8022,17.8259,17.7786,17.8259,142800.0
2008-10-01 09:30:00,37.65,37.68,37.5,37.56,37400.0,17.7786,17.7928,17.7078,17.7361,37400.0
2008-10-01 09:35:00,37.56,37.57,37.3,37.33,72400.0,17.7361,17.7409,17.6134,17.6275,72400.0
2008-10-01 09:40:00,37.33,37.64,37.31,37.53,40300.0,17.6275,17.7739,17.6181,17.722,40300.0
2008-10-01 09:45:00,37.53,37.55,37.38,37.5,61700.0,17.722,17.7314,17.6511,17.7078,61700.0
2008-10-01 09:50:00,37.48,37.57,37.47,37.51,66500.0,17.6984,17.7409,17.6936,17.7125,66500.0
2008-10-01 09:55:00,37.51,37.54,37.47,37.49,54200.0,17.7125,17.7267,17.6936,17.7031,54200.0
2008-10-01 10:00:00,37.48,37.48,37.28,37.28,95700.0,17.6984,17.6984,17.6039,17.6039,95700.0
2008-10-01 10:05:00,37.28,37.38,37.24,37.34,95800.0,17.6039,17.6511,17.585,17.6322,95800.0
2008-10-01 10:10:00,37.35,37.48,37.31,37.47,53700.0,17.637,17.6984,17.6181,17.6936,53700.0
2008-10-01 10:15:00,37.47,37.53,37.45,37.5,46300.0,17.6936,17.722,17.6842,17.7078,46300.0
2008-10-01 10:20:00,37.51,37.57,37.46,37.5,286800.0,17.7125,17.7409,17.6889,17.7078,286800.0
2008-10-01 10:25:00,37.5,37.53,37.45,37.51,44600.0,17.7078,17.722,17.6842,17.7125,44600.0
2008-10-01 10:30:00,37.52,37.55,37.46,37.48,28900.0,17.7172,17.7314,17.6889,17.6984,28900.0
2008-10-01 10:35:00,37.5,37.54,37.45,37.48,61800.0,17.7078,17.7267,17.6842,17.6984,61800.0
2008-10-01 10:40:00,37.47,37.56,37.47,37.48,79700.0,17.6936,17.7361,17.6936,17.6984,79700.0
2008-10-01 10:45:00,37.49,37.56,37.49,37.55,47700.0,17.7031,17.7361,17.7031,17.7314,47700.0
2008-10-01 10:50:00,37.54,37.56,37.49,37.55,53200.0,17.7267,17.7361,17.7031,17.7314,53200.0
2008-10-01 10:55:00,37.55,37.56,37.48,37.5,49800.0,17.7314,17.7361,17.6984,17.7078,49800.0
2008-10-01 11:00:00,37.5,37.54,37.41,37.44,57100.0,17.7078,17.7267,17.6653,17.6795,57100.0
2008-10-01 11:05:00,37.44,37.57,37.44,37.54,74800.0,17.6795,17.7409,17.6795,17.7267,74800.0
2008-10-01 11:10:00,37.53,37.58,37.53,37.56,46800.0,17.722,17.7456,17.722,17.7361,46800.0
2008-10-01 11:15:00,37.57,37.57,37.52,37.55,53000.0,17.7409,17.7409,17.7172,17.7314,53000.0
2008-10-01 11:20:00,37.56,37.57,37.52,37.54,61900.0,17.7361,17.7409,17.7172,17.7267,61900.0
2008-10-01 11:25:00,37.55,37.57,37.52,37.55,62000.0,17.7314,17.7409,17.7172,17.7314,62000.0
2008-10-01 11:30:00,37.56,37.56,37.51,37.52,18900.0,17.7361,17.7361,17.7125,17.7172,18900.0
2008-10-01 11:35:00,37.52,37.56,37.51,37.53,31400.0,17.7172,17.7361,17.7125,17.722,31400.0
2008-10-01 11:40:00,37.54,37.56,37.5,37.54,46900.0,17.7267,17.7361,17.7078,17.7267,46900.0
2008-10-01 11:45:00,37.54,37.57,37.53,37.55,43300.0,17.7267,17.7409,17.722,17.7314,43300.0
2008-10-01 11:50:00,37.55,37.56,37.52,37.53,42300.0,17.7314,17.7361,17.7172,17.722,42300.0
2008-10-01 11:55:00,37.54,37.54,37.49,37.51,235700.0,17.7267,17.7267,17.7031,17.7125,235700.0
2008-10-01 12:00:00,37.52,37.53,37.46,37.48,52800.0,17.7172,17.722,17.6889,17.6984,52800.0
2008-10-01 12:05:00,37.48,37.49,37.45,37.45,32500.0,17.6984,17.7031,17.6842,17.6842,32500.0
2008-10-01 12:10:00,37.46,37.48,37.41,37.47,50300.0,17.6889,17.6984,17.6653,17.6936,50300.0
2008-10-01 12:15:00,37.48,37.58,37.46,37.46,99500.0,17.6984,17.7456,17.6889,17.6889,99500.0
2008-10-01 12:20:00,37.44,37.49,37.44,37.48,50500.0,17.6795,17.7031,17.6795,17.6984,50500.0
2008-10-01 12:25:00,37.47,37.47,37.35,37.41,42200.0,17.6936,17.6936,17.637,17.6653,42200.0
2008-10-01 12:30:00,37.41,37.56,37.41,37.53,62000.0,17.6653,17.7361,17.6653,17.722,62000.0
2008-10-01 12:35:00,37.52,37.56,37.49,37.52,67900.0,17.7172,17.7361,17.7031,17.7172,67900.0
2008-10-01 12:40:00,37.52,37.56,37.46,37.47,89500.0,17.7172,17.7361,17.6889,17.6936,89500.0
2008-10-01 12:45:00,37.48,37.51,37.46,37.5,70600.0,17.6984,17.7125,17.6889,17.7078,70600.0
2008-10-01 12:50:00,37.49,37.53,37.44,37.46,86100.0,17.7031,17.722,17.6795,17.6889,86100.0
2008-10-01 12:55:00,37.46,37.55,37.45,37.52,32800.0,17.6889,17.7314,17.6842,17.7172,32800.0
2008-10-01 13:00:00,37.52,37.55,37.44,37.44,37600.0,17.7172,17.7314,17.6795,17.6795,37600.0
2008-10-01 13:05:00,37.45,37.52,37.44,37.49,41300.0,17.6842,17.7172,17.6795,17.7031,41300.0
2008-10-01 13:10:00,37.5,37.53,37.48,37.48,27400.0,17.7078,17.722,17.6984,17.6984,27400.0
2008-10-01 13:15:00,37.48,37.52,37.47,37.48,23600.0,17.6984,17.7172,17.6936,17.6984,23600.0
2008-10-01 13:20:00,37.49,37.5,37.47,37.49,17800.0,17.7031,17.7078,17.6936,17.7031,17800.0
2008-10-01 13:25:00,37.49,37.56,37.48,37.54,57400.0,17.7031,17.7361,17.6984,17.7267,57400.0
2008-10-01 13:30:00,37.54,37.56,37.39,37.47,96500.0,17.7267,17.7361,17.6559,17.6936,96500.0
2008-10-01 13:35:00,37.47,37.5,37.41,37.45,40500.0,17.6936,17.7078,17.6653,17.6842,40500.0
2008-10-01 13:40:00,37.46,37.64,37.34,37.58,105100.0,17.6889,17.7739,17.6322,17.7456,105100.0
2008-10-01 13:45:00,37.59,37.63,37.45,37.5,125500.0,17.7503,17.7692,17.6842,17.7078,125500.0
2008-10-01 13:50:00,37.5,37.64,37.47,37.57,87600.0,17.7078,17.7739,17.6936,17.7409,87600.0
2008-10-01 13:55:00,37.56,37.62,37.53,37.56,55400.0,17.7361,17.7645,17.722,17.7361,55400.0
2008-10-01 14:00:00,37.56,37.57,37.43,37.53,64400.0,17.7361,17.7409,17.6747,17.722,64400.0
2008-10-01 14:05:00,37.53,37.65,37.52,37.63,76600.0,17.722,17.7786,17.7172,17.7692,76600.0
2008-10-01 14:10:00,37.63,37.63,37.57,37.61,71700.0,17.7692,17.7692,17.7409,17.7597,71700.0
2008-10-01 14:15:00,37.59,37.67,37.58,37.62,85700.0,17.7503,17.7881,17.7456,17.7645,85700.0
2008-10-01 14:20:00,37.61,37.65,37.55,37.6,119100.0,17.7597,17.7786,17.7314,17.755,119100.0
2008-10-01 14:25:00,37.59,37.66,37.56,37.64,98000.0,17.7503,17.7834,17.7361,17.7739,98000.0
2008-10-01 14:30:00,37.63,37.63,37.51,37.54,95900.0,17.7692,17.7692,17.7125,17.7267,95900.0
2008-10-01 14:35:00,37.54,37.63,37.52,37.6,94400.0,17.7267,17.7692,17.7172,17.755,94400.0
2008-10-01 14:40:00,37.6,37.63,37.54,37.61,176600.0,17.755,17.7692,17.7267,17.7597,176600.0
2008-10-01 14:45:00,37.61,37.74,37.58,37.73,124800.0,17.7597,17.8211,17.7456,17.8164,124800.0
2008-10-01 14:50:00,37.74,37.75,37.66,37.68,98600.0,17.8211,17.8259,17.7834,17.7928,98600.0
2008-10-01 14:55:00,37.69,37.73,37.6,37.69,88400.0,17.7975,17.8164,17.755,17.7975,88400.0
2008-10-01 15:00:00,37.68,37.71,37.66,37.7,62400.0,17.7928,17.807,17.7834,17.8022,62400.0
2008-10-01 15:05:00,37.69,37.8,37.69,37.7,105400.0,17.7975,17.8495,17.7975,17.8022,105400.0
2008-10-01 15:10:00,37.7,37.79,37.7,37.74,264800.0,17.8022,17.8447,17.8022,17.8211,264800.0
2008-10-01 15:15:00,37.73,37.76,37.65,37.67,110600.0,17.8164,17.8306,17.7786,17.7881,110600.0
2008-10-01 15:20:00,37.68,37.74,37.66,37.69,96600.0,17.7928,17.8211,17.7834,17.7975,96600.0
2008-10-01 15:25:00,37.69,37.77,37.68,37.76,82300.0,17.7975,17.8353,17.7928,17.8306,82300.0
2008-10-01 15:30:00,37.76,37.8,37.69,37.69,110800.0,17.8306,17.8495,17.7975,17.7975,110800.0
2008-10-01 15:35:00,37.7,37.73,37.64,37.7,175000.0,17.8022,17.8164,17.7739,17.8022,175000.0
2008-10-01 15:40:00,37.69,37.83,37.69,37.82,238400.0,17.7975,17.8636,17.7975,17.8589,238400.0
2008-10-01 15:45:00,37.82,37.82,37.73,37.77,169500.0,17.8589,17.8589,17.8164,17.8353,169500.0
2008-10-01 15:50:00,37.76,37.8,37.75,37.78,171200.0,17.8306,17.8495,17.8259,17.84,171200.0
2008-10-01 15:55:00,37.77,37.78,37.72,37.75,156500.0,17.8353,17.84,17.8117,17.8259,156500.0
2008-10-02 09:30:00,37.61,37.84,37.61,37.79,85700.0,17.7597,17.8684,17.7597,17.8447,85700.0
2008-10-02 09:35:00,37.82,37.85,37.7,37.83,58300.0,17.8589,17.8731,17.8022,17.8636,58300.0
2008-10-02 09:40:00,37.85,37.96,37.77,37.93,80800.0,17.8731,17.925,17.8353,17.9109,80800.0
2008-10-02 09:45:00,37.93,37.97,37.8,37.84,62700.0,17.9109,17.9297,17.8495,17.8684,62700.0
2008-10-02 09:50:00,37.85,37.88,37.66,37.77,44000.0,17.8731,17.8872,17.7834,17.8353,44000.0
2008-10-02 09:55:00,37.77,37.79,37.52,37.57,44700.0,17.8353,17.8447,17.7172,17.7409,44700.0
2008-10-02 10:00:00,37.56,37.67,37.47,37.67,49700.0,17.7361,17.7881,17.6936,17.7881,49700.0
2008-10-02 10:05:00,37.65,37.67,37.57,37.57,48600.0,17.7786,17.7881,17.7409,17.7409,48600.0
2008-10-02 10:10:00,37.58,37.66,37.57,37.65,67800.0,17.7456,17.7834,17.7409,17.7786,67800.0
2008-10-02 10:15:00,37.65,37.75,37.63,37.71,54100.0,17.7786,17.8259,17.7692,17.807,54100.0
2008-10-02 10:20:00,37.7,37.77,37.59,37.6,148100.0,17.8022,17.8353,17.7503,17.755,148100.0
2008-10-02 10:25:00,37.61,37.76,37.61,37.73,97400.0,17.7597,17.8306,17.7597,17.8164,97400.0
2008-10-02 10:30:00,37.72,37.75,37.67,37.73,50600.0,17.8117,17.8259,17.7881,17.8164,50600.0
2008-10-02 10:35:00,37.74,37.76,37.67,37.69,42200.0,17.8211,17.8306,17.7881,17.7975,42200.0
2008-10-02 10:40:00,37.68,37.69,37.65,37.67,68200.0,17.7928,17.7975,17.7786,17.7881,68200.0
2008-10-02 10:45:00,37.67,37.69,37.63,37.68,32100.0,17.7881,17.7975,17.7692,17.7928,32100.0
2008-10-02 10:50:00,37.69,37.78,37.69,37.78,56200.0,17.7975,17.84,17.7975,17.84,56200.0
2008-10-02 10:55:00,37.78,37.81,37.74,37.74,40900.0,17.84,17.8542,17.8211,17.8211,40900.0
2008-10-02 11:00:00,37.75,37.78,37.74,37.76,47800.0,17.8259,17.84,17.8211,17.8306,47800.0
2008-10-02 11:05:00,37.76,37.76,37.57,37.62,111400.0,17.8306,17.8306,17.7409,17.7645,111400.0
2008-10-02 11:10:00,37.62,37.7,37.58,37.7,79000.0,17.7645,17.8022,17.7456,17.8022,79000.0
2008-10-02 11:15:00,37.7,37.73,37.63,37.7,104400.0,17.8022,17.8164,17.7692,17.8022,104400.0
2008-10-02 11:20:00,37.7,37.75,37.69,37.71,67200.0,17.8022,17.8259,17.7975,17.807,67200.0
2008-10-02 11:25:00,37.72,37.75,37.7,37.71,76600.0,17.8117,17.8259,17.8022,17.807,76600.0
2008-10-02 11:30:00,37.71,37.71,37.6,37.62,144400.0,17.807,17.807,17.755,17.7645,144400.0
2008-10-02 11:35:00,37.62,37.77,37.62,37.77,73800.0,17.7645,17.8353,17.7645,17.8353,73800.0
2008-10-02 11:40:00,37.76,37.82,37.76,37.77,71500.0,17.8306,17.8589,17.8306,17.8353,71500.0
2008-10-02 11:45:00,37.78,37.81,37.76,37.8,76700.0,17.84,17.8542,17.8306,17.8495,76700.0
2008-10-02 11:50:00,37.8,37.86,37.8,37.85,39400.0,17.8495,17.8778,17.8495,17.8731,39400.0
2008-10-02 11:55:00,37.85,37.96,37.83,37.92,55900.0,17.8731,17.925,17.8636,17.9061,55900.0
2008-10-02 12:00:00,37.92,37.97,37.88,37.88,98000.0,17.9061,17.9297,17.8872,17.8872,98000.0
2008-10-02 12:05:00,37.89,37.91,37.86,37.88,38000.0,17.892,17.9014,17.8778,17.8872,38000.0
2008-10-02 12:10:00,37.88,37.9,37.85,37.89,43500.0,17.8872,17.8967,17.8731,17.892,43500.0
2008-10-02 12:15:00,37.89,37.94,37.89,37.93,65100.0,17.892,17.9156,17.892,17.9109,65100.0
2008-10-02 12:20:00,37.93,37.94,37.9,37.92,33100.0,17.9109,17.9156,17.8967,17.9061,33100.0
2008-10-02 12:25:00,37.92,37.92,37.85,37.86,72800.0,17.9061,17.9061,17.8731,17.8778,72800.0
2008-10-02 12:30:00,37.86,37.88,37.79,37.8,123100.0,17.8778,17.8872,17.8447,17.8495,123100.0
2008-10-02 12:35:00,37.81,37.82,37.76,37.78,45000.0,17.8542,17.8589,17.8306,17.84,45000.0
2008-10-02 12:40:00,37.78,37.82,37.76,37.77,163000.0,17.84,17.8589,17.8306,17.8353,163000.0
2008-10-02 12:45:00,37.78,37.84,37.77,37.81,42600.0,17.84,17.8684,17.8353,17.8542,42600.0
2008-10-02 12:50:00,37.81,37.9,37.78,37.83,56900.0,17.8542,17.8967,17.84,17.8636,56900.0
2008-10-02 12:55:00,37.83,37.85,37.78,37.8,50200.0,17.8636,17.8731,17.84,17.8495,50200.0
2008-10-02 13:00:00,37.8,37.81,37.78,37.78,36600.0,17.8495,17.8542,17.84,17.84,36600.0
2008-10-02 13:05:00,37.78,37.81,37.72,37.75,49400.0,17.84,17.8542,17.8117,17.8259,49400.0
2008-10-02 13:10:00,37.75,37.77,37.7,37.76,65900.0,17.8259,17.8353,17.8022,17.8306,65900.0
2008-10-02 13:15:00,37.76,37.78,37.73,37.75,93100.0,17.8306,17.84,17.8164,17.8259,93100.0
2008-10-02 13:20:00,37.75,37.77,37.73,37.74,26900.0,17.8259,17.8353,17.8164,17.8211,26900.0
2008-10-02 13:25:00,37.74,37.82,37.72,37.8,67300.0,17.8211,17.8589,17.8117,17.8495,67300.0
2008-10-02 13:30:00,37.8,37.86,37.8,37.82,62000.0,17.8495,17.8778,17.8495,17.8589,62000.0
2008-10-02 13:35:00,37.81,37.81,37.73,37.75,42700.0,17.8542,17.8542,17.8164,17.8259,42700.0
2008-10-02 13:40:00,37.75,37.85,37.72,37.85,84500.0,17.8259,17.8731,17.8117,17.8731,84500.0
2008-10-02 13:45:00,37.86,37.92,37.82,37.83,108100.0,17.8778,17.9061,17.8589,17.8636,108100.0
2008-10-02 13:50:00,37.83,37.84,37.58,37.71,168600.0,17.8636,17.8684,17.7456,17.807,168600.0
2008-10-02 13:55:00,37.7,37.81,37.69,37.78,60300.0,17.8022,17.8542,17.7975,17.84,60300.0
2008-10-02 14:00:00,37.78,37.86,37.74,37.76,134300.0,17.84,17.8778,17.8211,17.8306,134300.0
2008-10-02 14:05:00,37.76,37.78,37.7,37.75,130800.0,17.8306,17.84,17.8022,17.8259,130800.0
2008-10-02 14:10:00,37.75,37.81,37.73,37.77,107600.0,17.8259,17.8542,17.8164,17.8353,107600.0
2008-10-02 14:15:00,37.77,37.77,37.71,37.72,87300.0,17.8353,17.8353,17.807,17.8117,87300.0
2008-10-02 14:20:00,37.72,37.73,37.59,37.62,129100.0,17.8117,17.8164,17.7503,17.7645,129100.0
2008-10-02 14:25:00,37.61,37.65,37.59,37.59,65100.0,17.7597,17.7786,17.7503,17.7503,65100.0
2008-10-02 14:30:00,37.59,37.63,37.46,37.51,144100.0,17.7503,17.7692,17.6889,17.7125,144100.0
2008-10-02 14:35:00,37.5,37.54,37.4,37.53,148300.0,17.7078,17.7267,17.6606,17.722,148300.0
2008-10-02 14:40:00,37.53,37.57,37.49,37.54,88800.0,17.722,17.7409,17.7031,17.7267,88800.0
2008-10-02 14:45:00,37.54,37.62,37.54,37.6,175300.0,17.7267,17.7645,17.7267,17.755,175300.0
2008-10-02 14:50:00,37.6,37.62,37.57,37.57,61700.0,17.755,17.7645,17.7409,17.7409,61700.0
2008-10-02 14:55:00,37.57,37.62,37.5,37.6,223800.0,17.7409,17.7645,17.7078,17.755,223800.0
2008-10-02 15:00:00,37.6,37.61,37.53,37.6,193700.0,17.755,17.7597,17.722,17.755,193700.0
2008-10-02 15:05:00,37.6,37.62,37.56,37.58,222900.0,17.755,17.7645,17.7361,17.7456,222900.0
2008-10-02 15:10:00,37.58,37.61,37.58,37.59,89300.0,17.7456,17.7597,17.7456,17.7503,89300.0
2008-10-02 15:15:00,37.6,37.61,37.54,37.57,145900.0,17.755,17.7597,17.7267,17.7409,145900.0
2008-10-02 15:20:00,37.58,37.63,37.57,37.63,106000.0,17.7456,17.7692,17.7409,17.7692,106000.0
2008-10-02 15:25:00,37.62,37.64,37.5,37.59,129200.0,17.7645,17.7739,17.7078,17.7503,129200.0
2008-10-02 15:30:00,37.59,37.62,37.53,37.6,256000.0,17.7503,17.7645,17.722,17.755,256000.0
2008-10-02 15:35:00,37.6,37.6,37.44,37.47,122000.0,17.755,17.755,17.6795,17.6936,122000.0
2008-10-02 15:40:00,37.48,37.52,37.41,37.45,134600.0,17.6984,17.7172,17.6653,17.6842,134600.0
2008-10-02 15:45:00,37.45,37.46,37.4,37.41,104000.0,17.6842,17.6889,17.6606,17.6653,104000.0
2008-10-02 15:50:00,37.4,37.56,37.4,37.54,126500.0,17.6606,17.7361,17.6606,17.7267,126500.0
2008-10-02 15:55:00,37.54,37.56,37.43,37.48,265300.0,17.7267,17.7361,17.6747,17.6984,265300.0
2008-10-03 09:30:00,37.86,38.18,37.82,37.95,45600.0,17.8778,18.0289,17.8589,17.9203,45600.0
2008-10-03 09:35:00,37.94,37.98,37.71,37.71,15400.0,17.9156,17.9345,17.807,17.807,15400.0
2008-10-03 09:40:00,37.73,37.99,37.71,37.79,57000.0,17.8164,17.9392,17.807,17.8447,57000.0
2008-10-03 09:45:00,37.8,37.93,37.73,37.76,66200.0,17.8495,17.9109,17.8164,17.8306,66200.0
2008-10-03 09:50:00,37.78,37.84,37.73,37.76,45600.0,17.84,17.8684,17.8164,17.8306,45600.0
2008-10-03 09:55:00,37.76,37.84,37.69,37.84,47000.0,17.8306,17.8684,17.7975,17.8684,47000.0
2008-10-03 10:00:00,37.84,37.91,37.71,37.73,60400.0,17.8684,17.9014,17.807,17.8164,60400.0
2008-10-03 10:05:00,37.73,37.77,37.69,37.73,44300.0,17.8164,17.8353,17.7975,17.8164,44300.0
2008-10-03 10:10:00,37.74,37.84,37.72,37.79,63000.0,17.8211,17.8684,17.8117,17.8447,63000.0
2008-10-03 10:15:00,37.78,37.86,37.73,37.78,53100.0,17.84,17.8778,17.8164,17.84,53100.0
2008-10-03 10:20:00,37.78,37.92,37.76,37.77,63700.0,17.84,17.9061,17.8306,17.8353,63700.0
2008-10-03 10:25:00,37.77,37.85,37.77,37.85,34000.0,17.8353,17.8731,17.8353,17.8731,34000.0
2008-10-03 10:30:00,37.85,37.9,37.79,37.79,110300.0,17.8731,17.8967,17.8447,17.8447,110300.0
2008-10-03 10:35:00,37.8,37.8,37.7,37.74,62000.0,17.8495,17.8495,17.8022,17.8211,62000.0
2008-10-03 10:40:00,37.74,37.77,37.71,37.74,71100.0,17.8211,17.8353,17.807,17.8211,71100.0
2008-10-03 10:45:00,37.74,37.76,37.7,37.74,88400.0,17.8211,17.8306,17.8022,17.8211,88400.0
2008-10-03 10:50:00,37.75,37.81,37.73,37.8,124900.0,17.8259,17.8542,17.8164,17.8495,124900.0
2008-10-03 10:55:00,37.8,37.81,37.76,37.77,91900.0,17.8495,17.8542,17.8306,17.8353,91900.0
2008-10-03 11:00:00,37.78,37.82,37.74,37.75,161300.0,17.84,17.8589,17.8211,17.8259,161300.0
2008-10-03 11:05:00,37.74,37.8,37.72,37.78,77400.0,17.8211,17.8495,17.8117,17.84,77400.0
2008-10-03 11:10:00,37.78,37.81,37.74,37.74,114900.0,17.84,17.8542,17.8211,17.8211,114900.0
2008-10-03 11:15:00,37.73,37.77,37.7,37.73,61900.0,17.8164,17.8353,17.8022,17.8164,61900.0
2008-10-03 11:20:00,37.74,37.75,37.69,37.74,43700.0,17.8211,17.8259,17.7975,17.8211,43700.0
2008-10-03 11:25:00,37.73,37.75,37.58,37.62,75400.0,17.8164,17.8259,17.7456,17.7645,75400.0
2008-10-03 11:30:00,37.62,37.69,37.62,37.67,58000.0,17.7645,17.7975,17.7645,17.7881,58000.0
2008-10-03 11:35:00,37.67,37.69,37.61,37.63,60200.0,17.7881,17.7975,17.7597,17.7692,60200.0
2008-10-03 11:40:00,37.63,37.71,37.62,37.67,76200.0,17.7692,17.807,17.7645,17.7881,76200.0
2008-10-03 11:45:00,37.67,37.68,37.58,37.59,44100.0,17.7881,17.7928,17.7456,17.7503,44100.0
2008-10-03 11:50:00,37.59,37.6,37.54,37.58,41700.0,17.7503,17.755,17.7267,17.7456,41700.0
2008-10-03 11:55:00,37.58,37.68,37.58,37.66,52800.0,17.7456,17.7928,17.7456,17.7834,52800.0
2008-10-03 12:00:00,37.65,37.7,37.62,37.7,62700.0,17.7786,17.8022,17.7645,17.8022,62700.0
2008-10-03 12:05:00,37.7,37.7,37.64,37.67,60800.0,17.8022,17.8022,17.7739,17.7881,60800.0
2008-10-03 12:10:00,37.68,37.71,37.67,37.67,56200.0,17.7928,17.807,17.7881,17.7881,56200.0
2008-10-03 12:15:00,37.67,37.7,37.65,37.67,51900.0,17.7881,17.8022,17.7786,17.7881,51900.0
2008-10-03 12:20:00,37.67,37.67,37.6,37.63,68500.0,17.7881,17.7881,17.755,17.7692,68500.0
2008-10-03 12:25:00,37.64,37.7,37.62,37.7,53600.0,17.7739,17.8022,17.7645,17.8022,53600.0
2008-10-03 12:30:00,37.7,37.71,37.64,37.65,215800.0,17.8022,17.807,17.7739,17.7786,215800.0
2008-10-03 12:35:00,37.65,37.73,37.62,37.73,151100.0,17.7786,17.8164,17.7645,17.8164,151100.0
2008-10-03 12:40:00,37.73,37.73,37.67,37.69,103000.0,17.8164,17.8164,17.7881,17.7975,103000.0
2008-10-03 12:45:00,37.69,37.73,37.62,37.69,114900.0,17.7975,17.8164,17.7645,17.7975,114900.0
2008-10-03 12:50:00,37.69,37.74,37.66,37.72,173000.0,17.7975,17.8211,17.7834,17.8117,173000.0
2008-10-03 12:55:00,37.72,37.74,37.67,37.7,142600.0,17.8117,17.8211,17.7881,17.8022,142600.0
2008-10-03 13:00:00,37.7,37.72,37.64,37.65,99600.0,17.8022,17.8117,17.7739,17.7786,99600.0
2008-10-03 13:05:00,37.65,37.72,37.58,37.62,222100.0,17.7786,17.8117,17.7456,17.7645,222100.0
2008-10-03 13:10:00,37.61,37.7,37.53,37.69,134800.0,17.7597,17.8022,17.722,17.7975,134800.0
2008-10-03 13:15:00,37.7,37.72,37.58,37.67,65800.0,17.8022,17.8117,17.7456,17.7881,65800.0
2008-10-03 13:20:00,37.68,37.72,37.6,37.69,180600.0,17.7928,17.8117,17.755,17.7975,180600.0
2008-10-03 13:25:00,37.67,37.72,37.62,37.7,170400.0,17.7881,17.8117,17.7645,17.8022,170400.0
2008-10-03 13:30:00,37.7,37.71,37.58,37.65,202900.0,17.8022,17.807,17.7456,17.7786,202900.0
2008-10-03 13:35:00,37.66,37.7,37.62,37.68,162900.0,17.7834,17.8022,17.7645,17.7928,162900.0
2008-10-03 13:40:00,37.67,37.71,37.6,37.63,216500.0,17.7881,17.807,17.755,17.7692,216500.0
2008-10-03 13:45:00,37.65,37.73,37.61,37.68,271000.0,17.7786,17.8164,17.7597,17.7928,271000.0
2008-10-03 13:50:00,37.67,37.75,37.65,37.67,305900.0,17.7881,17.8259,17.7786,17.7881,305900.0
2008-10-03 13:55:00,37.67,37.75,37.63,37.75,322400.0,17.7881,17.8259,17.7692,17.8259,322400.0
2008-10-03 14:00:00,37.75,37.81,37.63,37.7,237300.0,17.8259,17.8542,17.7692,17.8022,237300.0
2008-10-03 14:05:00,37.71,37.78,37.7,37.74,117200.0,17.807,17.84,17.8022,17.8211,117200.0
2008-10-03 14:10:00,37.75,37.8,37.73,37.75,171800.0,17.8259,17.8495,17.8164,17.8259,171800.0
2008-10-03 14:15:00,37.74,37.75,37.65,37.71,125300.0,17.8211,17.8259,17.7786,17.807,125300.0
2008-10-03 14:20:00,37.71,37.72,37.63,37.69,77400.0,17.807,17.8117,17.7692,17.7975,77400.0
2008-10-03 14:25:00,37.69,37.69,37.46,37.55,161100.0,17.7975,17.7975,17.6889,17.7314,161100.0
2008-10-03 14:30:00,37.55,37.61,37.42,37.45,148800.0,17.7314,17.7597,17.67,17.6842,148800.0
2008-10-03 14:35:00,37.45,37.49,37.43,37.44,129200.0,17.6842,17.7031,17.6747,17.6795,129200.0
2008-10-03 14:40:00,37.44,37.46,37.36,37.4,100600.0,17.6795,17.6889,17.6417,17.6606,100600.0
2008-10-03 14:45:00,37.4,37.43,37.3,37.37,106400.0,17.6606,17.6747,17.6134,17.6464,106400.0
2008-10-03 14:50:00,37.37,37.48,37.35,37.4,89500.0,17.6464,17.6984,17.637,17.6606,89500.0
2008-10-03 14:55:00,37.4,37.43,37.35,37.39,172300.0,17.6606,17.6747,17.637,17.6559,172300.0
2008-10-03 15:00:00,37.39,37.52,37.39,37.49,99100.0,17.6559,17.7172,17.6559,17.7031,99100.0
2008-10-03 15:05:00,37.49,37.5,37.4,37.4,89400.0,17.7031,17.7078,17.6606,17.6606,89400.0
2008-10-03 15:10:00,37.4,37.4,37.32,37.34,85000.0,17.6606,17.6606,17.6228,17.6322,85000.0
2008-10-03 15:15:00,37.34,37.42,37.33,37.33,74300.0,17.6322,17.67,17.6275,17.6275,74300.0
2008-10-03 15:20:00,37.33,37.36,37.31,37.31,85900.0,17.6275,17.6417,17.6181,17.6181,85900.0
2008-10-03 15:25:00,37.31,37.35,37.26,37.34,87700.0,17.6181,17.637,17.5945,17.6322,87700.0
2008-10-03 15:30:00,37.32,37.41,37.29,37.32,137500.0,17.6228,17.6653,17.6086,17.6228,137500.0
2008-10-03 15:35:00,37.32,37.35,37.26,37.3,99800.0,17.6228,17.637,17.5945,17.6134,99800.0
2008-10-03 15:40:00,37.3,37.33,37.17,37.22,184000.0,17.6134,17.6275,17.552,17.5756,184000.0
2008-10-03 15:45:00,37.22,37.22,37.11,37.13,170100.0,17.5756,17.5756,17.5236,17.5331,170100.0
2008-10-03 15:50:00,37.14,37.17,37.1,37.15,269800.0,17.5378,17.552,17.5189,17.5425,269800.0
2008-10-03 15:55:00,37.14,37.2,37.11,37.15,406500.0,17.5378,17.5661,17.5236,17.5425,406500.0
2008-10-06 09:30:00,36.6,37.3,36.53,37.15,157300.0,17.2828,17.6134,17.2498,17.5425,157300.0
2008-10-06 09:35:00,37.15,37.24,36.95,36.97,233200.0,17.5425,17.585,17.4481,17.4575,233200.0
2008-10-06 09:40:00,36.99,37.08,36.8,36.94,139900.0,17.467,17.5095,17.3773,17.4434,139900.0
2008-10-06 09:45:00,36.95,37.12,36.9,36.94,109300.0,17.4481,17.5284,17.4245,17.4434,109300.0
2008-10-06 09:50:00,36.94,37.0,36.85,36.93,61100.0,17.4434,17.4717,17.4009,17.4386,61100.0
2008-10-06 09:55:00,36.94,36.94,36.75,36.78,162000.0,17.4434,17.4434,17.3536,17.3678,162000.0
2008-10-06 10:00:00,36.78,36.8,36.57,36.6,122800.0,17.3678,17.3773,17.2686,17.2828,122800.0
2008-10-06 10:05:00,36.6,36.75,36.5,36.5,171900.0,17.2828,17.3536,17.2356,17.2356,171900.0
2008-10-06 10:10:00,36.51,36.57,36.3,36.47,296300.0,17.2403,17.2686,17.1412,17.2214,296300.0
2008-10-06 10:15:00,36.46,36.66,36.42,36.54,188200.0,17.2167,17.3111,17.1978,17.2545,188200.0
2008-10-06 10:20:00,36.54,36.59,36.42,36.43,164200.0,17.2545,17.2781,17.1978,17.2025,164200.0
2008-10-06 10:25:00,36.43,36.6,36.43,36.59,106100.0,17.2025,17.2828,17.2025,17.2781,106100.0
2008-10-06 10:30:00,36.59,36.73,36.54,36.63,128000.0,17.2781,17.3442,17.2545,17.297,128000.0
2008-10-06 10:35:00,36.63,36.63,36.02,36.04,177500.0,17.297,17.297,17.0089,17.0184,177500.0
2008-10-06 10:40:00,36.04,36.18,35.78,35.96,245300.0,17.0184,17.0845,16.8956,16.9806,245300.0
2008-10-06 10:45:00,35.96,36.3,35.93,36.18,103700.0,16.9806,17.1412,16.9664,17.0845,103700.0
2008-10-06 10:50:00,36.19,36.32,36.0,36.2,150900.0,17.0892,17.1506,16.9995,17.0939,150900.0
2008-10-06 10:55:00,36.2,36.47,36.17,36.4,135600.0,17.0939,17.2214,17.0798,17.1884,135600.0
2008-10-06 11:00:00,36.37,36.44,36.18,36.38,87700.0,17.1742,17.2073,17.0845,17.1789,87700.0
2008-10-06 11:05:00,36.36,36.41,36.2,36.41,106800.0,17.1695,17.1931,17.0939,17.1931,106800.0
2008-10-06 11:10:00,36.39,36.56,36.31,36.34,111300.0,17.1837,17.2639,17.1459,17.16,111300.0
2008-10-06 11:15:00,36.34,36.43,36.26,36.36,82600.0,17.16,17.2025,17.1223,17.1695,82600.0
2008-10-06 11:20:00,36.34,36.41,36.2,36.36,121800.0,17.16,17.1931,17.0939,17.1695,121800.0
2008-10-06 11:25:00,36.36,36.47,36.28,36.32,78900.0,17.1695,17.2214,17.1317,17.1506,78900.0
2008-10-06 11:30:00,36.33,36.34,36.02,36.1,84600.0,17.1553,17.16,17.0089,17.0467,84600.0
2008-10-06 11:35:00,36.1,36.19,36.02,36.02,102500.0,17.0467,17.0892,17.0089,17.0089,102500.0
2008-10-06 11:40:00,36.02,36.07,36.0,36.07,78400.0,17.0089,17.0325,16.9995,17.0325,78400.0
2008-10-06 11:45:00,36.07,36.16,35.98,35.99,140900.0,17.0325,17.075,16.99,16.9948,140900.0
2008-10-06 11:50:00,35.99,36.02,35.91,35.93,94200.0,16.9948,17.0089,16.957,16.9664,94200.0
2008-10-06 11:55:00,35.93,36.0,35.91,35.98,36500.0,16.9664,16.9995,16.957,16.99,36500.0
2008-10-06 12:00:00,35.97,36.23,35.96,36.11,79200.0,16.9853,17.1081,16.9806,17.0514,79200.0
2008-10-06 12:05:00,36.11,36.15,35.94,35.95,46000.0,17.0514,17.0703,16.9712,16.9759,46000.0
2008-10-06 12:10:00,35.95,36.0,35.92,35.98,56000.0,16.9759,16.9995,16.9617,16.99,56000.0
2008-10-06 12:15:00,35.98,36.01,35.87,35.92,86500.0,16.99,17.0042,16.9381,16.9617,86500.0
2008-10-06 12:20:00,35.92,35.98,35.9,35.93,71600.0,16.9617,16.99,16.9523,16.9664,71600.0
2008-10-06 12:25:00,35.95,35.96,35.85,35.87,77900.0,16.9759,16.9806,16.9287,16.9381,77900.0
2008-10-06 12:30:00,35.87,35.93,35.81,35.92,60400.0,16.9381,16.9664,16.9098,16.9617,60400.0
2008-10-06 12:35:00,35.92,35.97,35.85,35.86,104900.0,16.9617,16.9853,16.9287,16.9334,104900.0
2008-10-06 12:40:00,35.86,35.92,35.84,35.89,41000.0,16.9334,16.9617,16.9239,16.9475,41000.0
2008-10-06 12:45:00,35.89,35.9,35.75,35.9,97100.0,16.9475,16.9523,16.8814,16.9523,97100.0
2008-10-06 12:50:00,35.9,35.9,35.78,35.8,78300.0,16.9523,16.9523,16.8956,16.905,78300.0
2008-10-06 12:55:00,35.81,35.84,35.75,35.76,93500.0,16.9098,16.9239,16.8814,16.8862,93500.0
2008-10-06 13:00:00,35.75,35.85,35.66,35.83,95400.0,16.8814,16.9287,16.8389,16.9192,95400.0
2008-10-06 13:05:00,35.83,35.91,35.76,35.8,59500.0,16.9192,16.957,16.8862,16.905,59500.0
2008-10-06 13:10:00,35.81,35.85,35.75,35.81,104800.0,16.9098,16.9287,16.8814,16.9098,104800.0
2008-10-06 13:15:00,35.81,35.96,35.8,35.94,56900.0,16.9098,16.9806,16.905,16.9712,56900.0
2008-10-06 13:20:00,35.94,36.1,35.91,36.01,65900.0,16.9712,17.0467,16.957,17.0042,65900.0
2008-10-06 13:25:00,36.01,36.06,35.89,35.94,61100.0,17.0042,17.0278,16.9475,16.9712,61100.0
2008-10-06 13:30:00,35.94,35.98,35.87,35.98,83400.0,16.9712,16.99,16.9381,16.99,83400.0
2008-10-06 13:35:00,35.98,36.01,35.92,35.98,69200.0,16.99,17.0042,16.9617,16.99,69200.0
2008-10-06 13:40:00,35.98,36.08,35.95,35.97,108700.0,16.99,17.0373,16.9759,16.9853,108700.0
2008-10-06 13:45:00,35.96,35.98,35.67,35.7,93900.0,16.9806,16.99,16.8437,16.8578,93900.0
2008-10-06 13:50:00,35.72,35.98,35.72,35.94,131900.0,16.8673,16.99,16.8673,16.9712,131900.0
2008-10-06 13:55:00,35.94,35.99,35.92,35.95,38700.0,16.9712,16.9948,16.9617,16.9759,38700.0
2008-10-06 14:00:00,35.97,35.97,35.74,35.75,56700.0,16.9853,16.9853,16.8767,16.8814,56700.0
2008-10-06 14:05:00,35.75,35.88,35.71,35.82,125400.0,16.8814,16.9428,16.8625,16.9145,125400.0
2008-10-06 14:10:00,35.83,36.0,35.83,35.91,146400.0,16.9192,16.9995,16.9192,16.957,146400.0
2008-10-06 14:15:00,35.91,36.0,35.79,35.79,165300.0,16.957,16.9995,16.9003,16.9003,165300.0
2008-10-06 14:20:00,35.79,35.8,35.5,35.5,117800.0,16.9003,16.905,16.7634,16.7634,117800.0
2008-10-06 14:25:00,35.5,35.61,35.5,35.55,149800.0,16.7634,16.8153,16.7634,16.787,149800.0
2008-10-06 14:30:00,35.55,35.6,35.4,35.6,139400.0,16.787,16.8106,16.7162,16.8106,139400.0
2008-10-06 14:35:00,35.61,35.74,35.53,35.53,84700.0,16.8153,16.8767,16.7776,16.7776,84700.0
2008-10-06 14:40:00,35.53,35.57,35.41,35.41,106100.0,16.7776,16.7964,16.7209,16.7209,106100.0
2008-10-06 14:45:00,35.41,35.6,35.38,35.53,110200.0,16.7209,16.8106,16.7067,16.7776,110200.0
2008-10-06 14:50:00,35.51,35.66,35.4,35.62,87400.0,16.7681,16.8389,16.7162,16.8201,87400.0
2008-10-06 14:55:00,35.61,35.78,35.59,35.66,112900.0,16.8153,16.8956,16.8059,16.8389,112900.0
2008-10-06 15:00:00,35.66,35.66,35.42,35.47,160500.0,16.8389,16.8389,16.7256,16.7492,160500.0
2008-10-06 15:05:00,35.46,35.67,35.46,35.6,191100.0,16.7445,16.8437,16.7445,16.8106,191100.0
2008-10-06 15:10:00,35.61,35.73,35.5,35.69,225400.0,16.8153,16.872,16.7634,16.8531,225400.0
2008-10-06 15:15:00,35.69,35.91,35.55,35.85,215900.0,16.8531,16.957,16.787,16.9287,215900.0
2008-10-06 15:20:00,35.87,36.05,35.71,35.75,187600.0,16.9381,17.0231,16.8625,16.8814,187600.0
2008-10-06 15:25:00,35.75,36.08,35.73,35.86,270500.0,16.8814,17.0373,16.872,16.9334,270500.0
2008-10-06 15:30:00,35.86,36.03,35.8,35.91,215900.0,16.9334,17.0137,16.905,16.957,215900.0
2008-10-06 15:35:00,35.91,35.97,35.8,35.83,118400.0,16.957,16.9853,16.905,16.9192,118400.0
2008-10-06 15:40:00,35.83,36.07,35.7,36.01,216400.0,16.9192,17.0325,16.8578,17.0042,216400.0
2008-10-06 15:45:00,36.02,36.2,35.86,36.11,259100.0,17.0089,17.0939,16.9334,17.0514,259100.0
2008-10-06 15:50:00,36.04,36.35,35.96,36.35,259200.0,17.0184,17.1648,16.9806,17.1648,259200.0
2008-10-06 15:55:00,36.34,36.46,36.13,36.2,422700.0,17.16,17.2167,17.0609,17.0939,422700.0
2008-10-07 09:30:00,36.41,36.74,36.14,36.5,223800.0,17.1931,17.3489,17.0656,17.2356,223800.0
2008-10-07 09:35:00,36.5,36.98,36.44,36.96,106000.0,17.2356,17.4623,17.2073,17.4528,106000.0
2008-10-07 09:40:00,36.98,37.29,36.87,37.2,217800.0,17.4623,17.6086,17.4103,17.5661,217800.0
2008-10-07 09:45:00,37.18,37.28,37.07,37.14,119500.0,17.5567,17.6039,17.5048,17.5378,119500.0
2008-10-07 09:50:00,37.13,37.22,36.98,37.01,116300.0,17.5331,17.5756,17.4623,17.4764,116300.0
2008-10-07 09:55:00,37.01,37.03,36.86,36.91,128300.0,17.4764,17.4859,17.4056,17.4292,128300.0
2008-10-07 10:00:00,36.94,37.06,36.9,37.02,208500.0,17.4434,17.5,17.4245,17.4811,208500.0
2008-10-07 10:05:00,37.02,37.07,36.92,36.93,114800.0,17.4811,17.5048,17.4339,17.4386,114800.0
2008-10-07 10:10:00,36.94,37.07,36.93,37.03,92800.0,17.4434,17.5048,17.4386,17.4859,92800.0
2008-10-07 10:15:00,37.02,37.11,36.98,37.0,87800.0,17.4811,17.5236,17.4623,17.4717,87800.0
2008-10-07 10:20:00,37.0,37.06,36.95,37.02,84400.0,17.4717,17.5,17.4481,17.4811,84400.0
2008-10-07 10:25:00,37.01,37.24,37.01,37.22,81700.0,17.4764,17.585,17.4764,17.5756,81700.0
2008-10-07 10:30:00,37.22,37.27,37.12,37.2,91900.0,17.5756,17.5992,17.5284,17.5661,91900.0
2008-10-07 10:35:00,37.19,37.25,37.12,37.21,100200.0,17.5614,17.5897,17.5284,17.5709,100200.0
2008-10-07 10:40:00,37.23,37.25,37.04,37.14,105800.0,17.5803,17.5897,17.4906,17.5378,105800.0
2008-10-07 10:45:00,37.14,37.25,37.12,37.16,78100.0,17.5378,17.5897,17.5284,17.5473,78100.0
2008-10-07 10:50:00,37.16,37.24,37.11,37.16,87200.0,17.5473,17.585,17.5236,17.5473,87200.0
2008-10-07 10:55:00,37.19,37.21,37.07,37.15,93200.0,17.5614,17.5709,17.5048,17.5425,93200.0
2008-10-07 11:00:00,37.14,37.21,37.12,37.18,73300.0,17.5378,17.5709,17.5284,17.5567,73300.0
2008-10-07 11:05:00,37.19,37.21,37.05,37.13,82400.0,17.5614,17.5709,17.4953,17.5331,82400.0
2008-10-07 11:10:00,37.12,37.15,37.04,37.15,101700.0,17.5284,17.5425,17.4906,17.5425,101700.0
2008-10-07 11:15:00,37.15,37.17,37.06,37.08,52500.0,17.5425,17.552,17.5,17.5095,52500.0
2008-10-07 11:20:00,37.08,37.08,36.88,36.92,98000.0,17.5095,17.5095,17.415,17.4339,98000.0
2008-10-07 11:25:00,36.92,37.05,36.87,37.02,71700.0,17.4339,17.4953,17.4103,17.4811,71700.0
2008-10-07 11:30:00,37.03,37.2,37.03,37.11,100100.0,17.4859,17.5661,17.4859,17.5236,100100.0
2008-10-07 11:35:00,37.1,37.25,37.1,37.2,84600.0,17.5189,17.5897,17.5189,17.5661,84600.0
2008-10-07 11:40:00,37.2,37.25,37.14,37.23,73200.0,17.5661,17.5897,17.5378,17.5803,73200.0
2008-10-07 11:45:00,37.23,37.26,37.18,37.23,146900.0,17.5803,17.5945,17.5567,17.5803,146900.0
2008-10-07 11:50:00,37.23,37.25,37.18,37.22,73000.0,17.5803,17.5897,17.5567,17.5756,73000.0
2008-10-07 11:55:00,37.21,37.22,37.09,37.16,72100.0,17.5709,17.5756,17.5142,17.5473,72100.0
2008-10-07 12:00:00,37.17,37.17,37.01,37.1,68700.0,17.552,17.552,17.4764,17.5189,68700.0
2008-10-07 12:05:00,37.11,37.18,37.06,37.08,100300.0,17.5236,17.5567,17.5,17.5095,100300.0
2008-10-07 12:10:00,37.09,37.1,36.97,37.09,125900.0,17.5142,17.5189,17.4575,17.5142,125900.0
2008-10-07 12:15:00,37.09,37.17,37.05,37.12,73400.0,17.5142,17.552,17.4953,17.5284,73400.0
2008-10-07 12:20:00,37.13,37.2,37.01,37.01,72800.0,17.5331,17.5661,17.4764,17.4764,72800.0
2008-10-07 12:25:00,37.01,37.01,36.8,37.0,116400.0,17.4764,17.4764,17.3773,17.4717,116400.0
2008-10-07 12:30:00,36.88,37.05,36.88,36.96,33400.0,17.415,17.4953,17.415,17.4528,33400.0
2008-10-07 12:35:00,36.96,36.99,36.82,36.84,45400.0,17.4528,17.467,17.3867,17.3961,45400.0
2008-10-07 12:40:00,36.84,36.92,36.82,36.88,28800.0,17.3961,17.4339,17.3867,17.415,28800.0
2008-10-07 12:45:00,36.89,36.91,36.69,36.81,54600.0,17.4198,17.4292,17.3253,17.382,54600.0
2008-10-07 12:50:00,36.81,36.81,36.65,36.74,52900.0,17.382,17.382,17.3064,17.3489,52900.0
2008-10-07 12:55:00,36.74,36.87,36.72,36.82,44800.0,17.3489,17.4103,17.3395,17.3867,44800.0
2008-10-07 13:00:00,36.83,36.98,36.82,36.91,45100.0,17.3914,17.4623,17.3867,17.4292,45100.0
2008-10-07 13:05:00,36.91,36.96,36.78,36.91,90400.0,17.4292,17.4528,17.3678,17.4292,90400.0
2008-10-07 13:10:00,36.89,36.98,36.77,36.8,66600.0,17.4198,17.4623,17.3631,17.3773,66600.0
2008-10-07 13:15:00,36.81,36.81,36.67,36.67,76000.0,17.382,17.382,17.3159,17.3159,76000.0
2008-10-07 13:20:00,36.68,36.76,36.43,36.51,83200.0,17.3206,17.3584,17.2025,17.2403,83200.0
2008-10-07 13:25:00,36.51,36.56,36.33,36.42,81800.0,17.2403,17.2639,17.1553,17.1978,81800.0
2008-10-07 13:30:00,36.45,36.48,36.36,36.38,70200.0,17.212,17.2261,17.1695,17.1789,70200.0
2008-10-07 13:35:00,36.38,36.48,36.32,36.42,129700.0,17.1789,17.2261,17.1506,17.1978,129700.0
2008-10-07 13:40:00,36.42,36.43,36.22,36.22,88800.0,17.1978,17.2025,17.1034,17.1034,88800.0
2008-10-07 13:45:00,36.23,36.24,36.04,36.05,89900.0,17.1081,17.1128,17.0184,17.0231,89900.0
2008-10-07 13:50:00,36.05,36.24,35.99,36.22,121900.0,17.0231,17.1128,16.9948,17.1034,121900.0
2008-10-07 13:55:00,36.22,36.28,36.0,36.02,72200.0,17.1034,17.1317,16.9995,17.0089,72200.0
2008-10-07 14:00:00,36.02,36.13,36.0,36.05,129600.0,17.0089,17.0609,16.9995,17.0231,129600.0
2008-10-07 14:05:00,36.04,36.19,36.01,36.17,106200.0,17.0184,17.0892,17.0042,17.0798,106200.0
2008-10-07 14:10:00,36.17,36.29,36.02,36.29,125700.0,17.0798,17.1364,17.0089,17.1364,125700.0
2008-10-07 14:15:00,36.22,36.44,36.03,36.32,128500.0,17.1034,17.2073,17.0137,17.1506,128500.0
2008-10-07 14:20:00,36.33,36.58,36.3,36.43,64000.0,17.1553,17.2734,17.1412,17.2025,64000.0
2008-10-07 14:25:00,36.4,36.48,36.38,36.45,201500.0,17.1884,17.2261,17.1789,17.212,201500.0
2008-10-07 14:30:00,36.43,36.62,36.41,36.43,108900.0,17.2025,17.2923,17.1931,17.2025,108900.0
2008-10-07 14:35:00,36.45,36.57,36.34,36.53,87400.0,17.212,17.2686,17.16,17.2498,87400.0
2008-10-07 14:40:00,36.54,36.66,36.45,36.47,84700.0,17.2545,17.3111,17.212,17.2214,84700.0
2008-10-07 14:45:00,36.47,36.64,36.44,36.56,100500.0,17.2214,17.3017,17.2073,17.2639,100500.0
2008-10-07 14:50:00,36.55,36.64,36.46,36.49,79800.0,17.2592,17.3017,17.2167,17.2309,79800.0
2008-10-07 14:55:00,36.49,36.53,36.35,36.44,87900.0,17.2309,17.2498,17.1648,17.2073,87900.0
2008-10-07 15:00:00,36.45,36.47,36.34,36.44,105100.0,17.212,17.2214,17.16,17.2073,105100.0
2008-10-07 15:05:00,36.43,36.47,36.34,36.46,74900.0,17.2025,17.2214,17.16,17.2167,74900.0
2008-10-07 15:10:00,36.45,36.57,36.39,36.43,80700.0,17.212,17.2686,17.1837,17.2025,80700.0
2008-10-07 15:15:00,36.43,36.48,36.15,36.23,102300.0,17.2025,17.2261,17.0703,17.1081,102300.0
2008-10-07 15:20:00,36.25,36.26,35.93,35.95,105200.0,17.1175,17.1223,16.9664,16.9759,105200.0
2008-10-07 15:25:00,35.95,36.1,35.94,36.04,144400.0,16.9759,17.0467,16.9712,17.0184,144400.0
2008-10-07 15:30:00,36.04,36.1,35.93,35.99,190500.0,17.0184,17.0467,16.9664,16.9948,190500.0
2008-10-07 15:35:00,36.0,36.07,35.92,35.94,183100.0,16.9995,17.0325,16.9617,16.9712,183100.0
2008-10-07 15:40:00,35.92,35.97,35.85,35.86,151600.0,16.9617,16.9853,16.9287,16.9334,151600.0
2008-10-07 15:45:00,35.86,35.95,35.75,35.79,163300.0,16.9334,16.9759,16.8814,16.9003,163300.0
2008-10-07 15:50:00,35.78,35.89,35.76,35.82,256200.0,16.8956,16.9475,16.8862,16.9145,256200.0
2008-10-07 15:55:00,35.84,35.85,35.6,35.73,320700.0,16.9239,16.9287,16.8106,16.872,320700.0
2008-10-08 09:30:00,35.16,36.46,35.16,36.38,264500.0,16.6028,17.2167,16.6028,17.1789,264500.0
2008-10-08 09:35:00,36.39,36.39,35.52,36.05,225000.0,17.1837,17.1837,16.7728,17.0231,225000.0
2008-10-08 09:40:00,36.08,36.35,35.7,35.99,231400.0,17.0373,17.1648,16.8578,16.9948,231400.0
2008-10-08 09:45:00,35.99,36.41,35.83,36.35,274400.0,16.9948,17.1931,16.9192,17.1648,274400.0
2008-10-08 09:50:00,36.38,36.68,36.29,36.5,231600.0,17.1789,17.3206,17.1364,17.2356,231600.0
2008-10-08 09:55:00,36.5,36.75,36.32,36.46,154400.0,17.2356,17.3536,17.1506,17.2167,154400.0
2008-10-08 10:00:00,36.41,36.7,36.21,36.29,183300.0,17.1931,17.33,17.0987,17.1364,183300.0
2008-10-08 10:05:00,36.25,36.56,36.1,36.17,176200.0,17.1175,17.2639,17.0467,17.0798,176200.0
2008-10-08 10:10:00,36.17,36.4,36.1,36.38,141700.0,17.0798,17.1884,17.0467,17.1789,141700.0
2008-10-08 10:15:00,36.37,36.37,36.13,36.18,80000.0,17.1742,17.1742,17.0609,17.0845,80000.0
2008-10-08 10:20:00,36.16,36.19,36.0,36.12,133000.0,17.075,17.0892,16.9995,17.0562,133000.0
2008-10-08 10:25:00,36.08,36.12,35.85,35.99,143300.0,17.0373,17.0562,16.9287,16.9948,143300.0
2008-10-08 10:30:00,36.0,36.19,35.91,36.03,140900.0,16.9995,17.0892,16.957,17.0137,140900.0
2008-10-08 10:35:00,36.07,36.18,35.86,35.9,120900.0,17.0325,17.0845,16.9334,16.9523,120900.0
2008-10-08 10:40:00,35.94,36.15,35.87,35.88,123000.0,16.9712,17.0703,16.9381,16.9428,123000.0
2008-10-08 10:45:00,35.87,36.02,35.75,35.77,111400.0,16.9381,17.0089,16.8814,16.8909,111400.0
2008-10-08 10:50:00,35.77,35.97,35.77,35.82,120900.0,16.8909,16.9853,16.8909,16.9145,120900.0
2008-10-08 10:55:00,35.82,36.06,35.67,35.68,205200.0,16.9145,17.0278,16.8437,16.8484,205200.0
2008-10-08 11:00:00,35.68,35.91,35.57,35.89,103400.0,16.8484,16.957,16.7964,16.9475,103400.0
2008-10-08 11:05:00,35.88,35.89,35.7,35.78,117000.0,16.9428,16.9475,16.8578,16.8956,117000.0
2008-10-08 11:10:00,35.77,35.88,35.66,35.86,116900.0,16.8909,16.9428,16.8389,16.9334,116900.0
2008-10-08 11:15:00,35.85,36.17,35.85,36.17,107400.0,16.9287,17.0798,16.9287,17.0798,107400.0
2008-10-08 11:20:00,36.17,36.3,36.15,36.24,140600.0,17.0798,17.1412,17.0703,17.1128,140600.0
2008-10-08 11:25:00,36.24,36.39,36.19,36.2,82400.0,17.1128,17.1837,17.0892,17.0939,82400.0
2008-10-08 11:30:00,36.19,36.24,36.01,36.04,104800.0,17.0892,17.1128,17.0042,17.0184,104800.0
2008-10-08 11:35:00,36.03,36.07,35.78,35.88,93000.0,17.0137,17.0325,16.8956,16.9428,93000.0
2008-10-08 11:40:00,35.89,35.95,35.7,35.7,101800.0,16.9475,16.9759,16.8578,16.8578,101800.0
2008-10-08 11:45:00,35.69,35.78,35.53,35.68,152100.0,16.8531,16.8956,16.7776,16.8484,152100.0
2008-10-08 11:50:00,35.7,35.83,35.69,35.79,102600.0,16.8578,16.9192,16.8531,16.9003,102600.0
2008-10-08 11:55:00,35.79,35.88,35.54,35.81,135600.0,16.9003,16.9428,16.7823,16.9098,135600.0
2008-10-08 12:00:00,35.81,35.85,35.55,35.58,142500.0,16.9098,16.9287,16.787,16.8012,142500.0
2008-10-08 12:05:00,35.59,35.6,35.33,35.4,219100.0,16.8059,16.8106,16.6831,16.7162,219100.0
2008-10-08 12:10:00,35.41,35.44,35.32,35.4,147500.0,16.7209,16.7351,16.6784,16.7162,147500.0
2008-10-08 12:15:00,35.38,35.59,35.35,35.57,187800.0,16.7067,16.8059,16.6926,16.7964,187800.0
2008-10-08 12:20:00,35.57,35.67,35.5,35.58,88200.0,16.7964,16.8437,16.7634,16.8012,88200.0
2008-10-08 12:25:00,35.58,35.67,35.39,35.41,132100.0,16.8012,16.8437,16.7114,16.7209,132100.0
2008-10-08 12:30:00,35.4,35.57,35.38,35.51,141900.0,16.7162,16.7964,16.7067,16.7681,141900.0
2008-10-08 12:35:00,35.51,35.53,35.33,35.34,430600.0,16.7681,16.7776,16.6831,16.6878,430600.0
2008-10-08 12:40:00,35.33,35.47,35.3,35.36,223700.0,16.6831,16.7492,16.6689,16.6973,223700.0
2008-10-08 12:45:00,35.36,35.42,35.26,35.37,180700.0,16.6973,16.7256,16.6501,16.702,180700.0
2008-10-08 12:50:00,35.37,35.47,35.3,35.39,200300.0,16.702,16.7492,16.6689,16.7114,200300.0
2008-10-08 12:55:00,35.39,35.44,35.34,35.38,165800.0,16.7114,16.7351,16.6878,16.7067,165800.0
2008-10-08 13:00:00,35.38,35.76,35.37,35.75,265300.0,16.7067,16.8862,16.702,16.8814,265300.0
2008-10-08 13:05:00,35.75,36.2,35.69,36.17,245600.0,16.8814,17.0939,16.8531,17.0798,245600.0
2008-10-08 13:10:00,36.17,36.17,35.94,36.04,257700.0,17.0798,17.0798,16.9712,17.0184,257700.0
2008-10-08 13:15:00,36.09,36.13,35.87,36.06,142700.0,17.042,17.0609,16.9381,17.0278,142700.0
2008-10-08 13:20:00,36.06,36.13,36.01,36.03,137200.0,17.0278,17.0609,17.0042,17.0137,137200.0
2008-10-08 13:25:00,36.03,36.13,35.91,35.97,172200.0,17.0137,17.0609,16.957,16.9853,172200.0
2008-10-08 13:30:00,35.97,35.97,35.86,35.89,140000.0,16.9853,16.9853,16.9334,16.9475,140000.0
2008-10-08 13:35:00,35.88,36.27,35.87,36.17,134600.0,16.9428,17.127,16.9381,17.0798,134600.0
2008-10-08 13:40:00,36.19,36.44,36.12,36.42,146500.0,17.0892,17.2073,17.0562,17.1978,146500.0
2008-10-08 13:45:00,36.41,36.43,36.2,36.24,131500.0,17.1931,17.2025,17.0939,17.1128,131500.0
2008-10-08 13:50:00,36.24,36.36,36.24,36.27,108500.0,17.1128,17.1695,17.1128,17.127,108500.0
2008-10-08 13:55:00,36.27,36.37,36.24,36.31,150600.0,17.127,17.1742,17.1128,17.1459,150600.0
2008-10-08 14:00:00,36.31,36.4,36.25,36.32,184600.0,17.1459,17.1884,17.1175,17.1506,184600.0
2008-10-08 14:05:00,36.32,36.4,36.28,36.31,167400.0,17.1506,17.1884,17.1317,17.1459,167400.0
2008-10-08 14:10:00,36.3,36.31,35.99,36.08,151600.0,17.1412,17.1459,16.9948,17.0373,151600.0
2008-10-08 14:15:00,36.09,36.13,35.96,36.11,165600.0,17.042,17.0609,16.9806,17.0514,165600.0
2008-10-08 14:20:00,36.11,36.29,36.11,36.2,217700.0,17.0514,17.1364,17.0514,17.0939,217700.0
2008-10-08 14:25:00,36.21,36.38,36.06,36.15,147300.0,17.0987,17.1789,17.0278,17.0703,147300.0
2008-10-08 14:30:00,36.15,36.26,35.93,35.93,183400.0,17.0703,17.1223,16.9664,16.9664,183400.0
2008-10-08 14:35:00,35.94,36.09,35.91,36.05,158800.0,16.9712,17.042,16.957,17.0231,158800.0
2008-10-08 14:40:00,36.05,36.07,35.82,35.88,125800.0,17.0231,17.0325,16.9145,16.9428,125800.0
2008-10-08 14:45:00,35.87,35.99,35.86,35.92,148700.0,16.9381,16.9948,16.9334,16.9617,148700.0
2008-10-08 14:50:00,35.91,36.19,35.9,36.18,141600.0,16.957,17.0892,16.9523,17.0845,141600.0
2008-10-08 14:55:00,36.18,36.3,36.1,36.13,169500.0,17.0845,17.1412,17.0467,17.0609,169500.0
2008-10-08 15:00:00,36.11,36.2,35.89,36.03,207400.0,17.0514,17.0939,16.9475,17.0137,207400.0
2008-10-08 15:05:00,36.01,36.07,35.93,35.97,218100.0,17.0042,17.0325,16.9664,16.9853,218100.0
2008-10-08 15:10:00,35.96,36.03,35.85,35.93,238700.0,16.9806,17.0137,16.9287,16.9664,238700.0
2008-10-08 15:15:00,35.93,36.18,35.89,36.1,265000.0,16.9664,17.0845,16.9475,17.0467,265000.0
2008-10-08 15:20:00,36.13,36.13,35.93,36.11,221300.0,17.0609,17.0609,16.9664,17.0514,221300.0
2008-10-08 15:25:00,36.11,36.17,35.84,35.93,242000.0,17.0514,17.0798,16.9239,16.9664,242000.0
2008-10-08 15:30:00,35.93,36.09,35.88,35.97,274600.0,16.9664,17.042,16.9428,16.9853,274600.0
2008-10-08 15:35:00,35.97,36.01,35.8,35.86,362600.0,16.9853,17.0042,16.905,16.9334,362600.0
2008-10-08 15:40:00,35.86,36.06,35.74,35.95,382200.0,16.9334,17.0278,16.8767,16.9759,382200.0
2008-10-08 15:45:00,35.95,36.01,35.76,35.87,302700.0,16.9759,17.0042,16.8862,16.9381,302700.0
2008-10-08 15:50:00,35.88,35.92,35.51,35.55,361400.0,16.9428,16.9617,16.7681,16.787,361400.0
2008-10-08 15:55:00,35.55,35.69,35.35,35.42,481600.0,16.787,16.8531,16.6926,16.7256,481600.0
2008-10-09 09:30:00,35.72,35.75,35.3,35.32,106800.0,16.8673,16.8814,16.6689,16.6784,106800.0
2008-10-09 09:35:00,35.34,35.57,35.31,35.36,136700.0,16.6878,16.7964,16.6737,16.6973,136700.0
2008-10-09 09:40:00,35.37,35.7,35.3,35.55,218300.0,16.702,16.8578,16.6689,16.787,218300.0
2008-10-09 09:45:00,35.55,35.59,35.4,35.46,110400.0,16.787,16.8059,16.7162,16.7445,110400.0
2008-10-09 09:50:00,35.46,35.55,35.4,35.49,177200.0,16.7445,16.787,16.7162,16.7587,177200.0
2008-10-09 09:55:00,35.48,35.49,35.1,35.13,211900.0,16.7539,16.7587,16.5745,16.5887,211900.0
2008-10-09 10:00:00,35.13,35.2,35.06,35.1,130500.0,16.5887,16.6217,16.5556,16.5745,130500.0
2008-10-09 10:05:00,35.1,35.17,35.05,35.1,114500.0,16.5745,16.6076,16.5509,16.5745,114500.0
2008-10-09 10:10:00,35.1,35.19,35.07,35.11,86000.0,16.5745,16.617,16.5603,16.5792,86000.0
2008-10-09 10:15:00,35.12,35.14,35.04,35.05,133100.0,16.5839,16.5934,16.5462,16.5509,133100.0
2008-10-09 10:20:00,35.05,35.05,35.01,35.02,111500.0,16.5509,16.5509,16.532,16.5367,111500.0
2008-10-09 10:25:00,35.02,35.06,34.93,34.94,311500.0,16.5367,16.5556,16.4942,16.4989,311500.0
2008-10-09 10:30:00,34.94,34.98,34.84,34.91,148100.0,16.4989,16.5178,16.4517,16.4848,148100.0
2008-10-09 10:35:00,34.91,35.01,34.86,34.87,112200.0,16.4848,16.532,16.4612,16.4659,112200.0
2008-10-09 10:40:00,34.88,34.95,34.75,34.77,146600.0,16.4706,16.5037,16.4092,16.4187,146600.0
2008-10-09 10:45:00,34.76,35.08,34.75,35.0,152100.0,16.414,16.5651,16.4092,16.5273,152100.0
2008-10-09 10:50:00,35.03,35.04,34.84,34.93,134700.0,16.5414,16.5462,16.4517,16.4942,134700.0
2008-10-09 10:55:00,34.94,35.04,34.83,35.04,111900.0,16.4989,16.5462,16.447,16.5462,111900.0
2008-10-09 11:00:00,35.01,35.12,34.93,34.96,98300.0,16.532,16.5839,16.4942,16.5084,98300.0
2008-10-09 11:05:00,34.96,34.96,34.83,34.9,87000.0,16.5084,16.5084,16.447,16.4801,87000.0
2008-10-09 11:10:00,34.89,34.9,34.77,34.86,89700.0,16.4753,16.4801,16.4187,16.4612,89700.0
2008-10-09 11:15:00,34.86,34.99,34.84,34.94,111000.0,16.4612,16.5226,16.4517,16.4989,111000.0
2008-10-09 11:20:00,34.93,35.01,34.82,34.86,95300.0,16.4942,16.532,16.4423,16.4612,95300.0
2008-10-09 11:25:00,34.85,35.0,34.8,35.0,110300.0,16.4565,16.5273,16.4328,16.5273,110300.0
2008-10-09 11:30:00,35.0,35.01,34.84,34.97,120700.0,16.5273,16.532,16.4517,16.5131,120700.0
2008-10-09 11:35:00,34.95,35.23,34.95,35.03,104500.0,16.5037,16.6359,16.5037,16.5414,104500.0
2008-10-09 11:40:00,35.03,35.13,35.01,35.05,74600.0,16.5414,16.5887,16.532,16.5509,74600.0
2008-10-09 11:45:00,35.04,35.28,35.03,35.15,66500.0,16.5462,16.6595,16.5414,16.5981,66500.0
2008-10-09 11:50:00,35.13,35.24,34.96,35.03,89500.0,16.5887,16.6406,16.5084,16.5414,89500.0
2008-10-09 11:55:00,35.02,35.07,34.85,34.87,35100.0,16.5367,16.5603,16.4565,16.4659,35100.0
2008-10-09 12:00:00,34.88,34.93,34.78,34.86,55800.0,16.4706,16.4942,16.4234,16.4612,55800.0
2008-10-09 12:05:00,34.85,34.91,34.79,34.87,64600.0,16.4565,16.4848,16.4281,16.4659,64600.0
2008-10-09 12:10:00,34.87,34.92,34.81,34.81,65500.0,16.4659,16.4895,16.4376,16.4376,65500.0
2008-10-09 12:15:00,34.82,34.96,34.78,34.9,90900.0,16.4423,16.5084,16.4234,16.4801,90900.0
2008-10-09 12:20:00,34.9,35.01,34.87,35.01,78400.0,16.4801,16.532,16.4659,16.532,78400.0
2008-10-09 12:25:00,35.0,35.02,34.88,34.88,43100.0,16.5273,16.5367,16.4706,16.4706,43100.0
2008-10-09 12:30:00,34.89,34.99,34.89,34.99,49200.0,16.4753,16.5226,16.4753,16.5226,49200.0
2008-10-09 12:35:00,34.99,35.02,34.94,34.96,54200.0,16.5226,16.5367,16.4989,16.5084,54200.0
2008-10-09 12:40:00,34.96,35.0,34.89,34.96,48700.0,16.5084,16.5273,16.4753,16.5084,48700.0
2008-10-09 12:45:00,34.97,34.98,34.79,34.86,53100.0,16.5131,16.5178,16.4281,16.4612,53100.0
2008-10-09 12:50:00,34.83,34.95,34.8,34.94,34800.0,16.447,16.5037,16.4328,16.4989,34800.0
2008-10-09 12:55:00,34.95,34.98,34.9,34.96,48900.0,16.5037,16.5178,16.4801,16.5084,48900.0
2008-10-09 13:00:00,34.95,35.0,34.88,34.89,41900.0,16.5037,16.5273,16.4706,16.4753,41900.0
2008-10-09 13:05:00,34.89,34.89,34.8,34.81,47500.0,16.4753,16.4753,16.4328,16.4376,47500.0
2008-10-09 13:10:00,34.82,35.02,34.82,34.95,78900.0,16.4423,16.5367,16.4423,16.5037,78900.0
2008-10-09 13:15:00,34.95,35.05,34.95,34.96,45200.0,16.5037,16.5509,16.5037,16.5084,45200.0
2008-10-09 13:20:00,34.95,34.95,34.83,34.83,50800.0,16.5037,16.5037,16.447,16.447,50800.0
2008-10-09 13:25:00,34.83,35.05,34.77,34.92,126600.0,16.447,16.5509,16.4187,16.4895,126600.0
2008-10-09 13:30:00,34.9,35.12,34.83,35.01,109600.0,16.4801,16.5839,16.447,16.532,109600.0
2008-10-09 13:35:00,35.0,35.1,34.81,34.84,124200.0,16.5273,16.5745,16.4376,16.4517,124200.0
2008-10-09 13:40:00,34.84,34.91,34.8,34.86,46000.0,16.4517,16.4848,16.4328,16.4612,46000.0
2008-10-09 13:45:00,34.85,34.91,34.81,34.83,51200.0,16.4565,16.4848,16.4376,16.447,51200.0
2008-10-09 13:50:00,34.85,34.91,34.81,34.82,46500.0,16.4565,16.4848,16.4376,16.4423,46500.0
2008-10-09 13:55:00,34.82,34.84,34.77,34.79,109100.0,16.4423,16.4517,16.4187,16.4281,109100.0
2008-10-09 14:00:00,34.77,34.87,34.76,34.76,68200.0,16.4187,16.4659,16.414,16.414,68200.0
2008-10-09 14:05:00,34.77,34.8,34.69,34.75,121000.0,16.4187,16.4328,16.3809,16.4092,121000.0
2008-10-09 14:10:00,34.76,34.79,34.64,34.67,95500.0,16.414,16.4281,16.3573,16.3715,95500.0
2008-10-09 14:15:00,34.67,34.77,34.58,34.68,132300.0,16.3715,16.4187,16.329,16.3762,132300.0
2008-10-09 14:20:00,34.68,34.76,34.59,34.75,65200.0,16.3762,16.414,16.3337,16.4092,65200.0
2008-10-09 14:25:00,34.76,34.85,34.74,34.76,68300.0,16.414,16.4565,16.4045,16.414,68300.0
2008-10-09 14:30:00,34.73,34.84,34.71,34.78,48800.0,16.3998,16.4517,16.3903,16.4234,48800.0
2008-10-09 14:35:00,34.76,34.8,34.69,34.77,74800.0,16.414,16.4328,16.3809,16.4187,74800.0
2008-10-09 14:40:00,34.77,34.93,34.75,34.89,92800.0,16.4187,16.4942,16.4092,16.4753,92800.0
2008-10-09 14:45:00,34.89,34.92,34.79,34.85,90100.0,16.4753,16.4895,16.4281,16.4565,90100.0
2008-10-09 14:50:00,34.85,34.85,34.67,34.73,109800.0,16.4565,16.4565,16.3715,16.3998,109800.0
2008-10-09 14:55:00,34.73,34.96,34.68,34.71,128100.0,16.3998,16.5084,16.3762,16.3903,128100.0
2008-10-09 15:00:00,34.7,34.77,34.55,34.61,129100.0,16.3856,16.4187,16.3148,16.3431,129100.0
2008-10-09 15:05:00,34.61,34.68,34.55,34.66,87700.0,16.3431,16.3762,16.3148,16.3667,87700.0
2008-10-09 15:10:00,34.66,34.7,34.5,34.52,129500.0,16.3667,16.3856,16.2912,16.3006,129500.0
2008-10-09 15:15:00,34.52,34.64,34.31,34.34,194100.0,16.3006,16.3573,16.2015,16.2156,194100.0
2008-10-09 15:20:00,34.34,34.57,34.28,34.49,248900.0,16.2156,16.3242,16.1873,16.2865,248900.0
2008-10-09 15:25:00,34.49,34.61,34.45,34.48,137300.0,16.2865,16.3431,16.2676,16.2817,137300.0
2008-10-09 15:30:00,34.48,34.62,34.41,34.49,160700.0,16.2817,16.3478,16.2487,16.2865,160700.0
2008-10-09 15:35:00,34.5,34.57,34.36,34.39,193900.0,16.2912,16.3242,16.2251,16.2392,193900.0
2008-10-09 15:40:00,34.38,34.39,34.08,34.23,303800.0,16.2345,16.2392,16.0929,16.1637,303800.0
2008-10-09 15:45:00,34.23,34.26,33.84,33.97,359900.0,16.1637,16.1778,15.9795,16.0409,359900.0
2008-10-09 15:50:00,33.97,34.26,33.95,34.24,352700.0,16.0409,16.1778,16.0315,16.1684,352700.0
2008-10-09 15:55:00,34.24,34.65,34.0,34.07,465300.0,16.1684,16.362,16.0551,16.0881,465300.0
2008-10-10 09:30:00,32.51,33.27,30.02,31.06,596800.0,15.3515,15.7104,14.1757,14.6668,596800.0
2008-10-10 09:35:00,31.21,31.89,30.0,31.8,284800.0,14.7376,15.0587,14.1662,15.0162,284800.0
2008-10-10 09:40:00,31.83,32.52,31.71,32.51,191100.0,15.0304,15.3562,14.9737,15.3515,191100.0
2008-10-10 09:45:00,32.52,32.58,31.22,31.66,342000.0,15.3562,15.3845,14.7423,14.9501,342000.0
2008-10-10 09:50:00,31.6,32.24,31.0,31.66,328700.0,14.9218,15.224,14.6384,14.9501,328700.0
2008-10-10 09:55:00,31.63,32.2,31.0,31.63,271800.0,14.9359,15.2051,14.6384,14.9359,271800.0
2008-10-10 10:00:00,31.66,32.06,31.52,31.74,193200.0,14.9501,15.139,14.884,14.9879,193200.0
2008-10-10 10:05:00,31.74,32.93,31.7,32.72,211600.0,14.9879,15.5498,14.969,15.4506,211600.0
2008-10-10 10:10:00,32.72,32.8,32.41,32.56,126600.0,15.4506,15.4884,15.3043,15.3751,126600.0
2008-10-10 10:15:00,32.56,32.59,32.0,32.13,192600.0,15.3751,15.3893,15.1107,15.172,192600.0
2008-10-10 10:20:00,32.13,32.58,32.07,32.37,184700.0,15.172,15.3845,15.1437,15.2854,184700.0
2008-10-10 10:25:00,32.38,32.48,32.2,32.33,117500.0,15.2901,15.3373,15.2051,15.2665,117500.0
2008-10-10 10:30:00,32.33,32.41,31.99,31.99,168600.0,15.2665,15.3043,15.1059,15.1059,168600.0
2008-10-10 10:35:00,31.99,32.25,31.8,31.83,169300.0,15.1059,15.2287,15.0162,15.0304,169300.0
2008-10-10 10:40:00,31.83,31.95,31.54,31.77,252300.0,15.0304,15.087,14.8934,15.002,252300.0
2008-10-10 10:45:00,31.76,32.16,31.57,32.07,156900.0,14.9973,15.1862,14.9076,15.1437,156900.0
2008-10-10 10:50:00,32.08,32.22,31.91,31.94,137600.0,15.1484,15.2145,15.0682,15.0823,137600.0
2008-10-10 10:55:00,31.93,31.94,31.56,31.68,171700.0,15.0776,15.0823,14.9029,14.9596,171700.0
2008-10-10 11:00:00,31.69,31.86,31.55,31.62,146800.0,14.9643,15.0445,14.8982,14.9312,146800.0
2008-10-10 11:05:00,31.64,31.83,31.52,31.57,152200.0,14.9407,15.0304,14.884,14.9076,152200.0
2008-10-10 11:10:00,31.57,31.57,31.41,31.48,195400.0,14.9076,14.9076,14.8321,14.8651,195400.0
2008-10-10 11:15:00,31.48,31.82,31.42,31.52,147200.0,14.8651,15.0257,14.8368,14.884,147200.0
2008-10-10 11:20:00,31.5,31.6,31.34,31.41,91200.0,14.8746,14.9218,14.799,14.8321,91200.0
2008-10-10 11:25:00,31.4,31.44,31.08,31.11,148400.0,14.8273,14.8462,14.6762,14.6904,148400.0
2008-10-10 11:30:00,31.11,31.18,30.9,31.01,206900.0,14.6904,14.7234,14.5912,14.6432,206900.0
2008-10-10 11:35:00,31.01,31.16,30.98,31.15,121800.0,14.6432,14.714,14.629,14.7093,121800.0
2008-10-10 11:40:00,31.15,31.33,31.01,31.06,104800.0,14.7093,14.7943,14.6432,14.6668,104800.0
2008-10-10 11:45:00,31.05,31.12,30.77,30.78,88800.0,14.6621,14.6951,14.5298,14.5346,88800.0
2008-10-10 11:50:00,30.79,30.87,30.6,30.71,119400.0,14.5393,14.5771,14.4496,14.5015,119400.0
2008-10-10 11:55:00,30.71,31.06,30.55,30.87,134900.0,14.5015,14.6668,14.426,14.5771,134900.0
2008-10-10 12:00:00,30.87,31.2,30.82,31.14,135200.0,14.5771,14.7329,14.5535,14.7046,135200.0
2008-10-10 12:05:00,31.16,31.39,30.94,30.98,114900.0,14.714,14.8226,14.6101,14.629,114900.0
2008-10-10 12:10:00,30.98,31.14,30.85,31.09,123300.0,14.629,14.7046,14.5676,14.6809,123300.0
2008-10-10 12:15:00,31.08,31.4,31.05,31.26,82300.0,14.6762,14.8273,14.6621,14.7612,82300.0
2008-10-10 12:20:00,31.26,31.51,31.25,31.29,113300.0,14.7612,14.8793,14.7565,14.7754,113300.0
2008-10-10 12:25:00,31.29,31.4,31.0,31.06,81600.0,14.7754,14.8273,14.6384,14.6668,81600.0
2008-10-10 12:30:00,31.06,31.19,31.0,31.0,137700.0,14.6668,14.7282,14.6384,14.6384,137700.0
2008-10-10 12:35:00,31.01,31.12,30.85,31.05,166700.0,14.6432,14.6951,14.5676,14.6621,166700.0
2008-10-10 12:40:00,31.04,31.67,30.97,31.47,166400.0,14.6573,14.9548,14.6243,14.8604,166400.0
2008-10-10 12:45:00,31.43,31.51,31.14,31.14,57500.0,14.8415,14.8793,14.7046,14.7046,57500.0
2008-10-10 12:50:00,31.14,31.21,31.09,31.2,87400.0,14.7046,14.7376,14.6809,14.7329,87400.0
2008-10-10 12:55:00,31.2,31.26,31.03,31.18,75600.0,14.7329,14.7612,14.6526,14.7234,75600.0
2008-10-10 13:00:00,31.18,31.2,31.04,31.1,61200.0,14.7234,14.7329,14.6573,14.6857,61200.0
2008-10-10 13:05:00,31.11,31.18,31.0,31.03,108500.0,14.6904,14.7234,14.6384,14.6526,108500.0
2008-10-10 13:10:00,31.03,31.1,30.76,30.85,89200.0,14.6526,14.6857,14.5251,14.5676,89200.0
2008-10-10 13:15:00,30.86,31.06,30.76,30.98,98700.0,14.5723,14.6668,14.5251,14.629,98700.0
2008-10-10 13:20:00,30.97,31.18,30.87,31.13,83000.0,14.6243,14.7234,14.5771,14.6998,83000.0
2008-10-10 13:25:00,31.14,31.23,31.06,31.07,89200.0,14.7046,14.7471,14.6668,14.6715,89200.0
2008-10-10 13:30:00,31.09,31.11,30.81,30.84,93000.0,14.6809,14.6904,14.5487,14.5629,93000.0
2008-10-10 13:35:00,30.84,31.0,30.57,30.91,100100.0,14.5629,14.6384,14.4354,14.596,100100.0
2008-10-10 13:40:00,30.91,30.94,30.5,30.53,204700.0,14.596,14.6101,14.4023,14.4165,204700.0
2008-10-10 13:45:00,30.54,30.6,30.05,30.09,165000.0,14.4212,14.4496,14.1899,14.2087,165000.0
2008-10-10 13:50:00,30.1,30.28,30.09,30.15,179400.0,14.2135,14.2985,14.2087,14.2371,179400.0
2008-10-10 13:55:00,30.16,30.55,30.1,30.52,186400.0,14.2418,14.426,14.2135,14.4118,186400.0
2008-10-10 14:00:00,30.51,30.53,30.29,30.47,118000.0,14.4071,14.4165,14.3032,14.3882,118000.0
2008-10-10 14:05:00,30.48,30.71,30.44,30.69,216000.0,14.3929,14.5015,14.374,14.4921,216000.0
2008-10-10 14:10:00,30.68,30.71,30.41,30.5,187300.0,14.4873,14.5015,14.3598,14.4023,187300.0
2008-10-10 14:15:00,30.5,30.65,30.2,30.25,124900.0,14.4023,14.4732,14.2607,14.2843,124900.0
2008-10-10 14:20:00,30.23,30.5,30.22,30.26,130200.0,14.2748,14.4023,14.2701,14.289,130200.0
2008-10-10 14:25:00,30.24,30.34,30.05,30.12,142500.0,14.2796,14.3268,14.1899,14.2229,142500.0
2008-10-10 14:30:00,30.13,30.34,30.1,30.13,100600.0,14.2276,14.3268,14.2135,14.2276,100600.0
2008-10-10 14:35:00,30.13,30.19,30.0,30.17,247400.0,14.2276,14.256,14.1662,14.2465,247400.0
2008-10-10 14:40:00,30.18,30.21,30.0,30.03,75400.0,14.2512,14.2654,14.1662,14.1804,75400.0
2008-10-10 14:45:00,30.04,30.35,30.01,30.16,142600.0,14.1851,14.3315,14.171,14.2418,142600.0
2008-10-10 14:50:00,30.15,30.21,29.87,29.99,167400.0,14.2371,14.2654,14.1049,14.1615,167400.0
2008-10-10 14:55:00,29.99,30.17,29.82,30.13,172100.0,14.1615,14.2465,14.0812,14.2276,172100.0
2008-10-10 15:00:00,30.12,30.5,30.07,30.45,198700.0,14.2229,14.4023,14.1993,14.3787,198700.0
2008-10-10 15:05:00,30.44,30.59,30.3,30.35,224500.0,14.374,14.4448,14.3079,14.3315,224500.0
2008-10-10 15:10:00,30.36,31.11,30.34,31.0,269700.0,14.3362,14.6904,14.3268,14.6384,269700.0
2008-10-10 15:15:00,31.0,31.84,30.9,31.75,216700.0,14.6384,15.0351,14.5912,14.9926,216700.0
2008-10-10 15:20:00,31.75,32.22,31.66,31.74,283900.0,14.9926,15.2145,14.9501,14.9879,283900.0
2008-10-10 15:25:00,31.73,32.09,31.73,31.97,248400.0,14.9832,15.1532,14.9832,15.0965,248400.0
2008-10-10 15:30:00,31.98,33.08,31.9,32.99,342300.0,15.1012,15.6206,15.0634,15.5781,342300.0
2008-10-10 15:35:00,32.99,33.89,32.59,32.74,328800.0,15.5781,16.0031,15.3893,15.4601,328800.0
2008-10-10 15:40:00,32.72,32.75,31.9,32.34,318900.0,15.4506,15.4648,15.0634,15.2712,318900.0
2008-10-10 15:45:00,32.34,32.39,31.81,32.1,261400.0,15.2712,15.2948,15.0209,15.1579,261400.0
2008-10-10 15:50:00,32.1,32.67,31.96,32.53,305100.0,15.1579,15.427,15.0918,15.3609,305100.0
2008-10-10 15:55:00,32.51,32.61,32.27,32.41,321900.0,15.3515,15.3987,15.2382,15.3043,321900.0
2008-10-13 09:30:00,33.17,33.25,32.67,32.72,221100.0,15.6631,15.7009,15.427,15.4506,221100.0
2008-10-13 09:35:00,32.72,33.27,32.7,33.15,201700.0,15.4506,15.7104,15.4412,15.6537,201700.0
2008-10-13 09:40:00,33.19,33.29,32.62,32.62,196300.0,15.6726,15.7198,15.4034,15.4034,196300.0
2008-10-13 09:45:00,32.61,33.12,32.61,33.0,108300.0,15.3987,15.6395,15.3987,15.5829,108300.0
2008-10-13 09:50:00,33.03,33.15,32.93,33.0,82400.0,15.597,15.6537,15.5498,15.5829,82400.0
2008-10-13 09:55:00,33.01,33.28,33.0,33.21,73200.0,15.5876,15.7151,15.5829,15.682,73200.0
2008-10-13 10:00:00,33.22,33.32,33.09,33.25,108400.0,15.6868,15.734,15.6254,15.7009,108400.0
2008-10-13 10:05:00,33.25,33.28,33.15,33.2,89200.0,15.7009,15.7151,15.6537,15.6773,89200.0
2008-10-13 10:10:00,33.2,33.44,33.12,33.44,86300.0,15.6773,15.7906,15.6395,15.7906,86300.0
2008-10-13 10:15:00,33.38,33.53,33.31,33.52,103100.0,15.7623,15.8331,15.7292,15.8284,103100.0
2008-10-13 10:20:00,33.52,33.78,33.5,33.72,75000.0,15.8284,15.9512,15.819,15.9229,75000.0
2008-10-13 10:25:00,33.73,34.17,33.73,34.14,144900.0,15.9276,16.1353,15.9276,16.1212,144900.0
2008-10-13 10:30:00,34.13,34.15,33.96,34.02,127800.0,16.1165,16.1259,16.0362,16.0645,127800.0
2008-10-13 10:35:00,34.02,34.21,33.91,34.21,168400.0,16.0645,16.1542,16.0126,16.1542,168400.0
2008-10-13 10:40:00,34.21,34.22,33.93,34.05,94100.0,16.1542,16.159,16.022,16.0787,94100.0
2008-10-13 10:45:00,34.03,34.05,33.85,33.87,52500.0,16.0692,16.0787,15.9842,15.9937,52500.0
2008-10-13 10:50:00,33.88,33.9,33.71,33.74,73600.0,15.9984,16.0079,15.9181,15.9323,73600.0
2008-10-13 10:55:00,33.75,33.82,33.7,33.75,74300.0,15.937,15.9701,15.9134,15.937,74300.0
2008-10-13 11:00:00,33.73,33.82,33.63,33.81,56700.0,15.9276,15.9701,15.8804,15.9654,56700.0
2008-10-13 11:05:00,33.82,33.88,33.72,33.87,81700.0,15.9701,15.9984,15.9229,15.9937,81700.0
2008-10-13 11:10:00,33.86,33.87,33.78,33.83,59300.0,15.989,15.9937,15.9512,15.9748,59300.0
2008-10-13 11:15:00,33.82,33.86,33.58,33.59,89900.0,15.9701,15.989,15.8567,15.8615,89900.0
2008-10-13 11:20:00,33.59,33.67,33.49,33.66,67900.0,15.8615,15.8992,15.8142,15.8945,67900.0
2008-10-13 11:25:00,33.66,33.82,33.63,33.81,56800.0,15.8945,15.9701,15.8804,15.9654,56800.0
2008-10-13 11:30:00,33.81,33.94,33.8,33.92,53700.0,15.9654,16.0267,15.9606,16.0173,53700.0
2008-10-13 11:35:00,33.92,33.93,33.82,33.9,28100.0,16.0173,16.022,15.9701,16.0079,28100.0
2008-10-13 11:40:00,33.9,33.98,33.86,33.95,37800.0,16.0079,16.0456,15.989,16.0315,37800.0
2008-10-13 11:45:00,33.95,33.97,33.87,33.91,37500.0,16.0315,16.0409,15.9937,16.0126,37500.0
2008-10-13 11:50:00,33.91,33.95,33.77,33.77,38600.0,16.0126,16.0315,15.9465,15.9465,38600.0
2008-10-13 11:55:00,33.77,33.91,33.77,33.89,36600.0,15.9465,16.0126,15.9465,16.0031,36600.0
2008-10-13 12:00:00,33.9,33.92,33.76,33.84,51900.0,16.0079,16.0173,15.9417,15.9795,51900.0
2008-10-13 12:05:00,33.83,33.95,33.83,33.94,30500.0,15.9748,16.0315,15.9748,16.0267,30500.0
2008-10-13 12:10:00,33.94,33.99,33.91,33.99,46500.0,16.0267,16.0504,16.0126,16.0504,46500.0
2008-10-13 12:15:00,33.97,34.09,33.97,34.09,41900.0,16.0409,16.0976,16.0409,16.0976,41900.0
2008-10-13 12:20:00,34.08,34.1,34.05,34.08,28800.0,16.0929,16.1023,16.0787,16.0929,28800.0
2008-10-13 12:25:00,34.08,34.1,34.06,34.09,45100.0,16.0929,16.1023,16.0834,16.0976,45100.0
2008-10-13 12:30:00,34.09,34.09,34.01,34.05,40500.0,16.0976,16.0976,16.0598,16.0787,40500.0
2008-10-13 12:35:00,34.05,34.14,34.04,34.12,63800.0,16.0787,16.1212,16.074,16.1117,63800.0
2008-10-13 12:40:00,34.12,34.27,34.12,34.25,70800.0,16.1117,16.1826,16.1117,16.1731,70800.0
2008-10-13 12:45:00,34.24,34.26,34.21,34.25,58700.0,16.1684,16.1778,16.1542,16.1731,58700.0
2008-10-13 12:50:00,34.25,34.28,34.19,34.27,59300.0,16.1731,16.1873,16.1448,16.1826,59300.0
2008-10-13 12:55:00,34.27,34.3,34.22,34.23,26200.0,16.1826,16.1967,16.159,16.1637,26200.0
2008-10-13 13:00:00,34.24,34.31,34.2,34.2,50700.0,16.1684,16.2015,16.1495,16.1495,50700.0
2008-10-13 13:05:00,34.2,34.21,34.13,34.13,72800.0,16.1495,16.1542,16.1165,16.1165,72800.0
2008-10-13 13:10:00,34.13,34.14,34.08,34.1,36300.0,16.1165,16.1212,16.0929,16.1023,36300.0
2008-10-13 13:15:00,34.12,34.13,34.07,34.09,36500.0,16.1117,16.1165,16.0881,16.0976,36500.0
2008-10-13 13:20:00,34.09,34.11,34.04,34.09,41400.0,16.0976,16.107,16.074,16.0976,41400.0
2008-10-13 13:25:00,34.09,34.09,34.03,34.09,29000.0,16.0976,16.0976,16.0692,16.0976,29000.0
2008-10-13 13:30:00,34.08,34.2,34.08,34.18,54300.0,16.0929,16.1495,16.0929,16.1401,54300.0
2008-10-13 13:35:00,34.19,34.28,34.18,34.28,36700.0,16.1448,16.1873,16.1401,16.1873,36700.0
2008-10-13 13:40:00,34.28,34.37,34.27,34.34,68700.0,16.1873,16.2298,16.1826,16.2156,68700.0
2008-10-13 13:45:00,34.35,34.42,34.31,34.34,53900.0,16.2203,16.2534,16.2015,16.2156,53900.0
2008-10-13 13:50:00,34.34,34.34,34.22,34.24,93800.0,16.2156,16.2156,16.159,16.1684,93800.0
2008-10-13 13:55:00,34.24,34.29,34.2,34.22,66700.0,16.1684,16.192,16.1495,16.159,66700.0
2008-10-13 14:00:00,34.24,34.32,34.22,34.3,34200.0,16.1684,16.2062,16.159,16.1967,34200.0
2008-10-13 14:05:00,34.29,34.33,34.2,34.21,232500.0,16.192,16.2109,16.1495,16.1542,232500.0
2008-10-13 14:10:00,34.22,34.33,34.2,34.32,50200.0,16.159,16.2109,16.1495,16.2062,50200.0
2008-10-13 14:15:00,34.32,34.35,34.28,34.34,39800.0,16.2062,16.2203,16.1873,16.2156,39800.0
2008-10-13 14:20:00,34.33,34.39,34.28,34.33,62100.0,16.2109,16.2392,16.1873,16.2109,62100.0
2008-10-13 14:25:00,34.32,34.36,34.2,34.22,88100.0,16.2062,16.2251,16.1495,16.159,88100.0
2008-10-13 14:30:00,34.22,34.3,34.2,34.28,54400.0,16.159,16.1967,16.1495,16.1873,54400.0
2008-10-13 14:35:00,34.27,34.47,34.27,34.45,67700.0,16.1826,16.277,16.1826,16.2676,67700.0
2008-10-13 14:40:00,34.44,34.58,34.44,34.56,55400.0,16.2628,16.329,16.2628,16.3195,55400.0
2008-10-13 14:45:00,34.57,34.68,34.55,34.66,91300.0,16.3242,16.3762,16.3148,16.3667,91300.0
2008-10-13 14:50:00,34.66,34.69,34.58,34.63,102200.0,16.3667,16.3809,16.329,16.3526,102200.0
2008-10-13 14:55:00,34.62,34.79,34.57,34.75,94700.0,16.3478,16.4281,16.3242,16.4092,94700.0
2008-10-13 15:00:00,34.75,34.83,34.75,34.82,99100.0,16.4092,16.447,16.4092,16.4423,99100.0
2008-10-13 15:05:00,34.83,34.93,34.8,34.9,128900.0,16.447,16.4942,16.4328,16.4801,128900.0
2008-10-13 15:10:00,34.9,34.95,34.75,34.78,148900.0,16.4801,16.5037,16.4092,16.4234,148900.0
2008-10-13 15:15:00,34.76,34.79,34.75,34.76,95800.0,16.414,16.4281,16.4092,16.414,95800.0
2008-10-13 15:20:00,34.76,34.84,34.7,34.81,170000.0,16.414,16.4517,16.3856,16.4376,170000.0
2008-10-13 15:25:00,34.81,34.94,34.8,34.85,115400.0,16.4376,16.4989,16.4328,16.4565,115400.0
2008-10-13 15:30:00,34.86,34.9,34.81,34.89,116100.0,16.4612,16.4801,16.4376,16.4753,116100.0
2008-10-13 15:35:00,34.88,34.91,34.8,34.82,173700.0,16.4706,16.4848,16.4328,16.4423,173700.0
2008-10-13 15:40:00,34.83,35.01,34.83,35.0,228300.0,16.447,16.532,16.447,16.5273,228300.0
2008-10-13 15:45:00,35.02,35.22,35.0,35.21,232500.0,16.5367,16.6312,16.5273,16.6264,232500.0
2008-10-13 15:50:00,35.2,35.32,35.18,35.24,339500.0,16.6217,16.6784,16.6123,16.6406,339500.0
2008-10-13 15:55:00,35.25,35.83,35.23,35.8,407200.0,16.6453,16.9192,16.6359,16.905,407200.0
2008-10-14 09:30:00,36.84,36.84,35.93,36.04,183800.0,17.3961,17.3961,16.9664,17.0184,183800.0
2008-10-14 09:35:00,36.05,36.17,35.19,35.76,265100.0,17.0231,17.0798,16.617,16.8862,265100.0
2008-10-14 09:40:00,35.7,35.77,35.25,35.47,286700.0,16.8578,16.8909,16.6453,16.7492,286700.0
2008-10-14 09:45:00,35.47,35.63,35.16,35.38,238600.0,16.7492,16.8248,16.6028,16.7067,238600.0
2008-10-14 09:50:00,35.38,35.55,35.08,35.43,187600.0,16.7067,16.787,16.5651,16.7303,187600.0
2008-10-14 09:55:00,35.4,35.48,35.12,35.32,163200.0,16.7162,16.7539,16.5839,16.6784,163200.0
2008-10-14 10:00:00,35.32,35.73,35.29,35.73,207900.0,16.6784,16.872,16.6642,16.872,207900.0
2008-10-14 10:05:00,35.72,35.82,35.38,35.56,187800.0,16.8673,16.9145,16.7067,16.7917,187800.0
2008-10-14 10:10:00,35.54,35.6,35.34,35.34,135600.0,16.7823,16.8106,16.6878,16.6878,135600.0
2008-10-14 10:15:00,35.34,35.34,35.14,35.25,169000.0,16.6878,16.6878,16.5934,16.6453,169000.0
2008-10-14 10:20:00,35.22,35.3,35.07,35.07,77400.0,16.6312,16.6689,16.5603,16.5603,77400.0
2008-10-14 10:25:00,35.09,35.11,34.82,34.99,190900.0,16.5698,16.5792,16.4423,16.5226,190900.0
2008-10-14 10:30:00,35.0,35.02,34.72,34.77,143500.0,16.5273,16.5367,16.3951,16.4187,143500.0
2008-10-14 10:35:00,34.75,34.77,34.5,34.51,178000.0,16.4092,16.4187,16.2912,16.2959,178000.0
2008-10-14 10:40:00,34.51,34.57,34.29,34.38,164900.0,16.2959,16.3242,16.192,16.2345,164900.0
2008-10-14 10:45:00,34.37,34.55,34.08,34.43,181300.0,16.2298,16.3148,16.0929,16.2581,181300.0
2008-10-14 10:50:00,34.42,34.6,34.36,34.49,150800.0,16.2534,16.3384,16.2251,16.2865,150800.0
2008-10-14 10:55:00,34.48,34.67,34.47,34.65,107200.0,16.2817,16.3715,16.277,16.362,107200.0
2008-10-14 11:00:00,34.65,34.66,34.34,34.34,138200.0,16.362,16.3667,16.2156,16.2156,138200.0
2008-10-14 11:05:00,34.34,34.45,34.09,34.24,112300.0,16.2156,16.2676,16.0976,16.1684,112300.0
2008-10-14 11:10:00,34.24,34.27,34.01,34.11,98800.0,16.1684,16.1826,16.0598,16.107,98800.0
2008-10-14 11:15:00,34.1,34.26,32.11,34.23,119100.0,16.1023,16.1778,15.1626,16.1637,119100.0
2008-10-14 11:20:00,34.22,34.26,34.17,34.26,114400.0,16.159,16.1778,16.1353,16.1778,114400.0
2008-10-14 11:25:00,34.26,34.67,34.25,34.66,171600.0,16.1778,16.3715,16.1731,16.3667,171600.0
2008-10-14 11:30:00,34.65,34.84,34.65,34.75,109700.0,16.362,16.4517,16.362,16.4092,109700.0
2008-10-14 11:35:00,34.77,34.77,34.59,34.6,90500.0,16.4187,16.4187,16.3337,16.3384,90500.0
2008-10-14 11:40:00,34.61,34.68,34.52,34.61,58500.0,16.3431,16.3762,16.3006,16.3431,58500.0
2008-10-14 11:45:00,34.62,34.81,34.59,34.72,142400.0,16.3478,16.4376,16.3337,16.3951,142400.0
2008-10-14 11:50:00,34.71,34.72,34.55,34.56,59200.0,16.3903,16.3951,16.3148,16.3195,59200.0
2008-10-14 11:55:00,34.56,34.65,34.55,34.58,61800.0,16.3195,16.362,16.3148,16.329,61800.0
2008-10-14 12:00:00,34.58,34.58,34.07,34.07,118400.0,16.329,16.329,16.0881,16.0881,118400.0
2008-10-14 12:05:00,34.06,34.41,34.06,34.4,84800.0,16.0834,16.2487,16.0834,16.244,84800.0
2008-10-14 12:10:00,34.4,34.68,34.4,34.59,90100.0,16.244,16.3762,16.244,16.3337,90100.0
2008-10-14 12:15:00,34.59,34.74,34.54,34.72,81000.0,16.3337,16.4045,16.3101,16.3951,81000.0
2008-10-14 12:20:00,34.7,34.75,34.67,34.73,31700.0,16.3856,16.4092,16.3715,16.3998,31700.0
2008-10-14 12:25:00,34.73,34.83,34.72,34.78,36100.0,16.3998,16.447,16.3951,16.4234,36100.0
2008-10-14 12:30:00,34.79,34.79,34.71,34.76,35200.0,16.4281,16.4281,16.3903,16.414,35200.0
2008-10-14 12:35:00,34.76,34.91,34.76,34.87,56700.0,16.414,16.4848,16.414,16.4659,56700.0
2008-10-14 12:40:00,34.86,34.9,34.85,34.87,24800.0,16.4612,16.4801,16.4565,16.4659,24800.0
2008-10-14 12:45:00,34.87,35.03,34.85,35.03,61100.0,16.4659,16.5414,16.4565,16.5414,61100.0
2008-10-14 12:50:00,35.03,35.07,34.93,34.95,79400.0,16.5414,16.5603,16.4942,16.5037,79400.0
2008-10-14 12:55:00,34.94,35.0,34.86,34.9,43300.0,16.4989,16.5273,16.4612,16.4801,43300.0
2008-10-14 13:00:00,34.9,34.9,34.79,34.8,58600.0,16.4801,16.4801,16.4281,16.4328,58600.0
2008-10-14 13:05:00,34.8,34.83,34.7,34.77,55900.0,16.4328,16.447,16.3856,16.4187,55900.0
2008-10-14 13:10:00,34.75,34.76,34.6,34.66,118700.0,16.4092,16.414,16.3384,16.3667,118700.0
2008-10-14 13:15:00,34.65,34.66,34.55,34.56,64800.0,16.362,16.3667,16.3148,16.3195,64800.0
2008-10-14 13:20:00,34.56,34.59,34.52,34.54,68700.0,16.3195,16.3337,16.3006,16.3101,68700.0
2008-10-14 13:25:00,34.54,34.59,34.5,34.51,60100.0,16.3101,16.3337,16.2912,16.2959,60100.0
2008-10-14 13:30:00,34.51,34.67,34.51,34.62,67100.0,16.2959,16.3715,16.2959,16.3478,67100.0
2008-10-14 13:35:00,34.63,34.68,34.5,34.5,48100.0,16.3526,16.3762,16.2912,16.2912,48100.0
2008-10-14 13:40:00,34.5,34.52,34.2,34.27,123900.0,16.2912,16.3006,16.1495,16.1826,123900.0
2008-10-14 13:45:00,34.27,34.48,34.26,34.35,104400.0,16.1826,16.2817,16.1778,16.2203,104400.0
2008-10-14 13:50:00,34.36,34.41,34.18,34.18,94100.0,16.2251,16.2487,16.1401,16.1401,94100.0
2008-10-14 13:55:00,34.18,34.18,34.0,34.09,100300.0,16.1401,16.1401,16.0551,16.0976,100300.0
2008-10-14 14:00:00,34.08,34.25,34.03,34.08,109200.0,16.0929,16.1731,16.0692,16.0929,109200.0
2008-10-14 14:05:00,34.08,34.13,34.0,34.03,96900.0,16.0929,16.1165,16.0551,16.0692,96900.0
2008-10-14 14:10:00,34.04,34.07,33.74,33.78,156800.0,16.074,16.0881,15.9323,15.9512,156800.0
2008-10-14 14:15:00,33.77,33.99,33.56,33.76,173600.0,15.9465,16.0504,15.8473,15.9417,173600.0
2008-10-14 14:20:00,33.76,33.82,33.54,33.8,109900.0,15.9417,15.9701,15.8379,15.9606,109900.0
2008-10-14 14:25:00,33.8,34.06,33.66,34.03,109000.0,15.9606,16.0834,15.8945,16.0692,109000.0
2008-10-14 14:30:00,34.05,34.09,33.73,33.76,128900.0,16.0787,16.0976,15.9276,15.9417,128900.0
2008-10-14 14:35:00,33.76,33.91,33.66,33.72,89600.0,15.9417,16.0126,15.8945,15.9229,89600.0
2008-10-14 14:40:00,33.71,33.77,33.44,33.45,117600.0,15.9181,15.9465,15.7906,15.7954,117600.0
2008-10-14 14:45:00,33.45,33.54,33.35,33.37,143000.0,15.7954,15.8379,15.7481,15.7576,143000.0
2008-10-14 14:50:00,33.36,33.5,33.28,33.47,149800.0,15.7529,15.819,15.7151,15.8048,149800.0
2008-10-14 14:55:00,33.44,33.46,33.21,33.31,111800.0,15.7906,15.8001,15.682,15.7292,111800.0
2008-10-14 15:00:00,33.32,33.64,33.26,33.53,113500.0,15.734,15.8851,15.7056,15.8331,113500.0
2008-10-14 15:05:00,33.54,33.92,33.54,33.9,141900.0,15.8379,16.0173,15.8379,16.0079,141900.0
2008-10-14 15:10:00,33.89,34.2,33.89,34.12,140900.0,16.0031,16.1495,16.0031,16.1117,140900.0
2008-10-14 15:15:00,34.16,34.19,33.97,34.09,142100.0,16.1306,16.1448,16.0409,16.0976,142100.0
2008-10-14 15:20:00,34.07,34.19,33.89,33.91,107800.0,16.0881,16.1448,16.0031,16.0126,107800.0
2008-10-14 15:25:00,33.91,34.24,33.89,34.19,192700.0,16.0126,16.1684,16.0031,16.1448,192700.0
2008-10-14 15:30:00,34.19,34.48,34.19,34.35,192900.0,16.1448,16.2817,16.1448,16.2203,192900.0
2008-10-14 15:35:00,34.34,34.42,34.21,34.25,154700.0,16.2156,16.2534,16.1542,16.1731,154700.0
2008-10-14 15:40:00,34.28,34.36,34.17,34.31,171600.0,16.1873,16.2251,16.1353,16.2015,171600.0
2008-10-14 15:45:00,34.32,34.62,34.32,34.6,166300.0,16.2062,16.3478,16.2062,16.3384,166300.0
2008-10-14 15:50:00,34.6,34.6,34.34,34.44,181200.0,16.3384,16.3384,16.2156,16.2628,181200.0
2008-10-14 15:55:00,34.43,34.52,34.36,34.46,159800.0,16.2581,16.3006,16.2251,16.2723,159800.0
2008-10-15 09:30:00,34.43,34.43,33.7,33.7,83600.0,16.2581,16.2581,15.9134,15.9134,83600.0
2008-10-15 09:35:00,33.7,33.72,33.41,33.45,121100.0,15.9134,15.9229,15.7765,15.7954,121100.0
2008-10-15 09:40:00,33.42,33.47,33.26,33.32,111600.0,15.7812,15.8048,15.7056,15.734,111600.0
2008-10-15 09:45:00,33.33,33.4,33.1,33.17,100700.0,15.7387,15.7717,15.6301,15.6631,100700.0
2008-10-15 09:50:00,33.2,33.27,33.06,33.16,125700.0,15.6773,15.7104,15.6112,15.6584,125700.0
2008-10-15 09:55:00,33.16,33.52,33.15,33.33,112600.0,15.6584,15.8284,15.6537,15.7387,112600.0
2008-10-15 10:00:00,33.29,33.4,33.17,33.37,94200.0,15.7198,15.7717,15.6631,15.7576,94200.0
2008-10-15 10:05:00,33.37,33.41,33.18,33.39,92700.0,15.7576,15.7765,15.6679,15.767,92700.0
2008-10-15 10:10:00,33.39,33.65,33.35,33.61,92200.0,15.767,15.8898,15.7481,15.8709,92200.0
2008-10-15 10:15:00,33.61,33.62,33.38,33.41,118100.0,15.8709,15.8756,15.7623,15.7765,118100.0
2008-10-15 10:20:00,33.41,33.57,33.34,33.46,87900.0,15.7765,15.852,15.7434,15.8001,87900.0
2008-10-15 10:25:00,33.46,33.65,33.4,33.57,101400.0,15.8001,15.8898,15.7717,15.852,101400.0
2008-10-15 10:30:00,33.58,33.8,33.56,33.62,84600.0,15.8567,15.9606,15.8473,15.8756,84600.0
2008-10-15 10:35:00,33.61,33.76,33.51,33.66,68500.0,15.8709,15.9417,15.8237,15.8945,68500.0
2008-10-15 10:40:00,33.66,33.72,33.35,33.39,113700.0,15.8945,15.9229,15.7481,15.767,113700.0
2008-10-15 10:45:00,33.41,33.44,33.26,33.39,123400.0,15.7765,15.7906,15.7056,15.767,123400.0
2008-10-15 10:50:00,33.38,33.52,33.34,33.51,105100.0,15.7623,15.8284,15.7434,15.8237,105100.0
2008-10-15 10:55:00,33.51,33.55,33.37,33.44,55800.0,15.8237,15.8426,15.7576,15.7906,55800.0
2008-10-15 11:00:00,33.44,33.46,33.25,33.37,61700.0,15.7906,15.8001,15.7009,15.7576,61700.0
2008-10-15 11:05:00,33.37,33.47,33.29,33.46,49900.0,15.7576,15.8048,15.7198,15.8001,49900.0
2008-10-15 11:10:00,33.46,33.49,33.35,33.38,43100.0,15.8001,15.8142,15.7481,15.7623,43100.0
2008-10-15 11:15:00,33.4,33.5,33.35,33.42,65200.0,15.7717,15.819,15.7481,15.7812,65200.0
2008-10-15 11:20:00,33.41,33.42,33.27,33.28,82100.0,15.7765,15.7812,15.7104,15.7151,82100.0
2008-10-15 11:25:00,33.26,33.28,33.2,33.22,107800.0,15.7056,15.7151,15.6773,15.6868,107800.0
2008-10-15 11:30:00,33.22,33.27,33.15,33.16,106900.0,15.6868,15.7104,15.6537,15.6584,106900.0
2008-10-15 11:35:00,33.16,33.37,33.13,33.33,92200.0,15.6584,15.7576,15.6443,15.7387,92200.0
2008-10-15 11:40:00,33.33,33.49,33.32,33.45,77600.0,15.7387,15.8142,15.734,15.7954,77600.0
2008-10-15 11:45:00,33.46,33.53,33.4,33.5,64000.0,15.8001,15.8331,15.7717,15.819,64000.0
2008-10-15 11:50:00,33.5,33.57,33.43,33.56,56500.0,15.819,15.852,15.7859,15.8473,56500.0
2008-10-15 11:55:00,33.57,33.65,33.55,33.64,75300.0,15.852,15.8898,15.8426,15.8851,75300.0
2008-10-15 12:00:00,33.65,33.78,33.64,33.73,56500.0,15.8898,15.9512,15.8851,15.9276,56500.0
2008-10-15 12:05:00,33.73,33.77,33.69,33.72,64900.0,15.9276,15.9465,15.9087,15.9229,64900.0
2008-10-15 12:10:00,33.71,33.84,33.71,33.81,60800.0,15.9181,15.9795,15.9181,15.9654,60800.0
2008-10-15 12:15:00,33.82,33.82,33.61,33.71,108100.0,15.9701,15.9701,15.8709,15.9181,108100.0
2008-10-15 12:20:00,33.69,33.71,33.48,33.53,93700.0,15.9087,15.9181,15.8095,15.8331,93700.0
2008-10-15 12:25:00,33.53,33.7,33.51,33.65,97900.0,15.8331,15.9134,15.8237,15.8898,97900.0
2008-10-15 12:30:00,33.65,33.76,33.65,33.75,58600.0,15.8898,15.9417,15.8898,15.937,58600.0
2008-10-15 12:35:00,33.74,33.79,33.69,33.73,45300.0,15.9323,15.9559,15.9087,15.9276,45300.0
2008-10-15 12:40:00,33.79,33.93,33.78,33.84,56500.0,15.9559,16.022,15.9512,15.9795,56500.0
2008-10-15 12:45:00,33.83,33.93,33.81,33.85,51500.0,15.9748,16.022,15.9654,15.9842,51500.0
2008-10-15 12:50:00,33.85,33.99,33.79,33.99,69800.0,15.9842,16.0504,15.9559,16.0504,69800.0
2008-10-15 12:55:00,33.98,34.0,33.74,33.75,48300.0,16.0456,16.0551,15.9323,15.937,48300.0
2008-10-15 13:00:00,33.75,33.75,33.64,33.7,60900.0,15.937,15.937,15.8851,15.9134,60900.0
2008-10-15 13:05:00,33.68,33.7,33.62,33.68,44500.0,15.904,15.9134,15.8756,15.904,44500.0
2008-10-15 13:10:00,33.67,33.75,33.53,33.53,58600.0,15.8992,15.937,15.8331,15.8331,58600.0
2008-10-15 13:15:00,33.53,33.57,33.36,33.38,52600.0,15.8331,15.852,15.7529,15.7623,52600.0
2008-10-15 13:20:00,33.39,33.49,33.2,33.2,120900.0,15.767,15.8142,15.6773,15.6773,120900.0
2008-10-15 13:25:00,33.2,33.3,33.12,33.15,127900.0,15.6773,15.7245,15.6395,15.6537,127900.0
2008-10-15 13:30:00,33.17,33.18,33.0,33.04,128600.0,15.6631,15.6679,15.5829,15.6018,128600.0
2008-10-15 13:35:00,33.04,33.08,32.88,32.91,78300.0,15.6018,15.6206,15.5262,15.5404,78300.0
2008-10-15 13:40:00,32.92,32.94,32.81,32.83,59300.0,15.5451,15.5545,15.4931,15.5026,59300.0
2008-10-15 13:45:00,32.83,32.89,32.81,32.89,52500.0,15.5026,15.5309,15.4931,15.5309,52500.0
2008-10-15 13:50:00,32.89,32.89,32.76,32.76,80500.0,15.5309,15.5309,15.4695,15.4695,80500.0
2008-10-15 13:55:00,32.77,32.82,32.75,32.76,82200.0,15.4743,15.4979,15.4648,15.4695,82200.0
2008-10-15 14:00:00,32.77,32.86,32.7,32.74,87000.0,15.4743,15.5168,15.4412,15.4601,87000.0
2008-10-15 14:05:00,32.75,32.88,32.74,32.85,64400.0,15.4648,15.5262,15.4601,15.512,64400.0
2008-10-15 14:10:00,32.86,32.9,32.76,32.86,78400.0,15.5168,15.5356,15.4695,15.5168,78400.0
2008-10-15 14:15:00,32.86,32.9,32.78,32.83,48800.0,15.5168,15.5356,15.479,15.5026,48800.0
2008-10-15 14:20:00,32.85,33.08,32.84,33.06,103200.0,15.512,15.6206,15.5073,15.6112,103200.0
2008-10-15 14:25:00,33.06,33.25,33.05,33.17,93000.0,15.6112,15.7009,15.6065,15.6631,93000.0
2008-10-15 14:30:00,33.16,33.16,33.05,33.13,52200.0,15.6584,15.6584,15.6065,15.6443,52200.0
2008-10-15 14:35:00,33.13,33.15,33.07,33.07,46300.0,15.6443,15.6537,15.6159,15.6159,46300.0
2008-10-15 14:40:00,33.07,33.43,33.07,33.35,75700.0,15.6159,15.7859,15.6159,15.7481,75700.0
2008-10-15 14:45:00,33.35,33.44,33.19,33.24,141400.0,15.7481,15.7906,15.6726,15.6962,141400.0
2008-10-15 14:50:00,33.24,33.27,33.12,33.26,114000.0,15.6962,15.7104,15.6395,15.7056,114000.0
2008-10-15 14:55:00,33.26,33.38,33.16,33.17,84800.0,15.7056,15.7623,15.6584,15.6631,84800.0
2008-10-15 15:00:00,33.2,33.27,33.08,33.19,131200.0,15.6773,15.7104,15.6206,15.6726,131200.0
2008-10-15 15:05:00,33.18,33.44,33.18,33.36,174000.0,15.6679,15.7906,15.6679,15.7529,174000.0
2008-10-15 15:10:00,33.36,33.36,33.1,33.11,120000.0,15.7529,15.7529,15.6301,15.6348,120000.0
2008-10-15 15:15:00,33.11,33.26,33.0,33.06,101400.0,15.6348,15.7056,15.5829,15.6112,101400.0
2008-10-15 15:20:00,33.07,33.34,33.01,33.25,159400.0,15.6159,15.7434,15.5876,15.7009,159400.0
2008-10-15 15:25:00,33.23,33.26,33.01,33.07,109800.0,15.6915,15.7056,15.5876,15.6159,109800.0
2008-10-15 15:30:00,33.07,33.12,32.89,33.07,120800.0,15.6159,15.6395,15.5309,15.6159,120800.0
2008-10-15 15:35:00,33.08,33.28,33.08,33.19,115600.0,15.6206,15.7151,15.6206,15.6726,115600.0
2008-10-15 15:40:00,33.18,33.19,33.01,33.05,156900.0,15.6679,15.6726,15.5876,15.6065,156900.0
2008-10-15 15:45:00,33.04,33.04,32.85,32.88,167000.0,15.6018,15.6018,15.512,15.5262,167000.0
2008-10-15 15:50:00,32.88,32.91,32.75,32.83,305100.0,15.5262,15.5404,15.4648,15.5026,305100.0
2008-10-15 15:55:00,32.83,32.92,32.32,32.57,474100.0,15.5026,15.5451,15.2618,15.3798,474100.0
2008-10-16 09:30:00,32.56,32.8,32.05,32.18,153400.0,15.3751,15.4884,15.1343,15.1957,153400.0
2008-10-16 09:35:00,32.18,32.54,32.05,32.11,95500.0,15.1957,15.3656,15.1343,15.1626,95500.0
2008-10-16 09:40:00,32.15,32.46,32.11,32.36,127500.0,15.1815,15.3279,15.1626,15.2807,127500.0
2008-10-16 09:45:00,32.35,32.58,32.29,32.56,158800.0,15.2759,15.3845,15.2476,15.3751,158800.0
2008-10-16 09:50:00,32.57,32.68,32.5,32.63,116000.0,15.3798,15.4318,15.3468,15.4081,116000.0
2008-10-16 09:55:00,32.64,32.75,32.39,32.61,100600.0,15.4129,15.4648,15.2948,15.3987,100600.0
2008-10-16 10:00:00,32.58,32.73,32.29,32.45,147700.0,15.3845,15.4554,15.2476,15.3232,147700.0
2008-10-16 10:05:00,32.46,32.69,32.32,32.52,139200.0,15.3279,15.4365,15.2618,15.3562,139200.0
2008-10-16 10:10:00,32.52,32.61,32.0,32.09,160100.0,15.3562,15.3987,15.1107,15.1532,160100.0
2008-10-16 10:15:00,32.1,32.35,32.02,32.12,76200.0,15.1579,15.2759,15.1201,15.1673,76200.0
2008-10-16 10:20:00,32.12,32.33,32.06,32.16,118200.0,15.1673,15.2665,15.139,15.1862,118200.0
2008-10-16 10:25:00,32.16,32.25,31.98,32.02,156700.0,15.1862,15.2287,15.1012,15.1201,156700.0
2008-10-16 10:30:00,32.0,32.04,31.81,31.94,93700.0,15.1107,15.1295,15.0209,15.0823,93700.0
2008-10-16 10:35:00,31.94,31.97,31.67,31.76,94900.0,15.0823,15.0965,14.9548,14.9973,94900.0
2008-10-16 10:40:00,31.76,31.97,31.68,31.87,101700.0,14.9973,15.0965,14.9596,15.0493,101700.0
2008-10-16 10:45:00,31.88,32.0,31.75,31.99,77300.0,15.054,15.1107,14.9926,15.1059,77300.0
2008-10-16 10:50:00,31.99,32.06,31.85,31.95,83100.0,15.1059,15.139,15.0398,15.087,83100.0
2008-10-16 10:55:00,31.94,32.01,31.58,31.65,1399600.0,15.0823,15.1154,14.9123,14.9454,1399600.0
2008-10-16 11:00:00,31.66,31.7,31.5,31.7,111400.0,14.9501,14.969,14.8746,14.969,111400.0
2008-10-16 11:05:00,31.7,31.76,31.44,31.45,142600.0,14.969,14.9973,14.8462,14.8509,142600.0
2008-10-16 11:10:00,31.46,31.58,31.4,31.51,120400.0,14.8557,14.9123,14.8273,14.8793,120400.0
2008-10-16 11:15:00,31.53,31.62,31.47,31.61,89400.0,14.8887,14.9312,14.8604,14.9265,89400.0
2008-10-16 11:20:00,31.58,31.87,31.51,31.86,73500.0,14.9123,15.0493,14.8793,15.0445,73500.0
2008-10-16 11:25:00,31.89,31.9,31.55,31.56,120000.0,15.0587,15.0634,14.8982,14.9029,120000.0
2008-10-16 11:30:00,31.56,32.05,31.53,31.99,123900.0,14.9029,15.1343,14.8887,15.1059,123900.0
2008-10-16 11:35:00,32.0,32.19,31.94,31.97,74100.0,15.1107,15.2004,15.0823,15.0965,74100.0
2008-10-16 11:40:00,31.97,32.03,31.84,32.0,66000.0,15.0965,15.1248,15.0351,15.1107,66000.0
2008-10-16 11:45:00,31.99,32.02,31.85,31.9,64500.0,15.1059,15.1201,15.0398,15.0634,64500.0
2008-10-16 11:50:00,31.9,32.2,31.84,32.11,53600.0,15.0634,15.2051,15.0351,15.1626,53600.0
2008-10-16 11:55:00,32.11,32.11,31.83,31.9,88300.0,15.1626,15.1626,15.0304,15.0634,88300.0
2008-10-16 12:00:00,31.9,32.05,31.82,31.93,110700.0,15.0634,15.1343,15.0257,15.0776,110700.0
2008-10-16 12:05:00,31.92,31.95,31.71,31.87,59000.0,15.0729,15.087,14.9737,15.0493,59000.0
2008-10-16 12:10:00,31.91,32.48,31.9,32.46,85400.0,15.0682,15.3373,15.0634,15.3279,85400.0
2008-10-16 12:15:00,32.45,32.63,32.36,32.49,73300.0,15.3232,15.4081,15.2807,15.342,73300.0
2008-10-16 12:20:00,32.48,32.88,32.48,32.68,72700.0,15.3373,15.5262,15.3373,15.4318,72700.0
2008-10-16 12:25:00,32.67,32.78,32.57,32.6,59900.0,15.427,15.479,15.3798,15.394,59900.0
2008-10-16 12:30:00,32.58,32.7,32.47,32.53,74400.0,15.3845,15.4412,15.3326,15.3609,74400.0
2008-10-16 12:35:00,32.54,32.65,32.44,32.63,75900.0,15.3656,15.4176,15.3184,15.4081,75900.0
2008-10-16 12:40:00,32.64,32.81,32.27,32.37,81100.0,15.4129,15.4931,15.2382,15.2854,81100.0
2008-10-16 12:45:00,32.36,32.62,32.27,32.52,91700.0,15.2807,15.4034,15.2382,15.3562,91700.0
2008-10-16 12:50:00,32.51,32.74,32.39,32.72,102400.0,15.3515,15.4601,15.2948,15.4506,102400.0
2008-10-16 12:55:00,32.75,32.79,32.37,32.48,71900.0,15.4648,15.4837,15.2854,15.3373,71900.0
2008-10-16 13:00:00,32.46,32.67,32.38,32.65,75900.0,15.3279,15.427,15.2901,15.4176,75900.0
2008-10-16 13:05:00,32.65,32.75,32.5,32.53,47800.0,15.4176,15.4648,15.3468,15.3609,47800.0
2008-10-16 13:10:00,32.53,32.84,32.53,32.76,85500.0,15.3609,15.5073,15.3609,15.4695,85500.0
2008-10-16 13:15:00,32.78,32.9,32.73,32.75,48900.0,15.479,15.5356,15.4554,15.4648,48900.0
2008-10-16 13:20:00,32.74,32.91,32.74,32.82,64400.0,15.4601,15.5404,15.4601,15.4979,64400.0
2008-10-16 13:25:00,32.8,32.91,32.78,32.8,78400.0,15.4884,15.5404,15.479,15.4884,78400.0
2008-10-16 13:30:00,32.8,32.95,32.78,32.83,84200.0,15.4884,15.5593,15.479,15.5026,84200.0
2008-10-16 13:35:00,32.83,32.9,32.62,32.64,154700.0,15.5026,15.5356,15.4034,15.4129,154700.0
2008-10-16 13:40:00,32.62,32.74,32.54,32.7,271200.0,15.4034,15.4601,15.3656,15.4412,271200.0
2008-10-16 13:45:00,32.7,32.83,32.62,32.72,83400.0,15.4412,15.5026,15.4034,15.4506,83400.0
2008-10-16 13:50:00,32.76,33.0,32.71,32.92,48500.0,15.4695,15.5829,15.4459,15.5451,48500.0
2008-10-16 13:55:00,32.94,33.29,32.94,33.19,110300.0,15.5545,15.7198,15.5545,15.6726,110300.0
2008-10-16 14:00:00,33.18,33.18,32.95,32.99,52400.0,15.6679,15.6679,15.5593,15.5781,52400.0
2008-10-16 14:05:00,32.97,32.99,32.78,32.79,77000.0,15.5687,15.5781,15.479,15.4837,77000.0
2008-10-16 14:10:00,32.79,32.9,32.64,32.7,60000.0,15.4837,15.5356,15.4129,15.4412,60000.0
2008-10-16 14:15:00,32.71,32.85,32.67,32.81,56800.0,15.4459,15.512,15.427,15.4931,56800.0
2008-10-16 14:20:00,32.79,32.87,32.7,32.75,45900.0,15.4837,15.5215,15.4412,15.4648,45900.0
2008-10-16 14:25:00,32.75,32.85,32.6,32.82,74000.0,15.4648,15.512,15.394,15.4979,74000.0
2008-10-16 14:30:00,32.82,33.0,32.82,32.99,61500.0,15.4979,15.5829,15.4979,15.5781,61500.0
2008-10-16 14:35:00,32.97,33.04,32.87,33.04,69100.0,15.5687,15.6018,15.5215,15.6018,69100.0
2008-10-16 14:40:00,33.05,33.05,32.89,32.94,59300.0,15.6065,15.6065,15.5309,15.5545,59300.0
2008-10-16 14:45:00,32.93,33.32,32.91,33.31,73000.0,15.5498,15.734,15.5404,15.7292,73000.0
2008-10-16 14:50:00,33.32,33.4,33.21,33.37,101000.0,15.734,15.7717,15.682,15.7576,101000.0
2008-10-16 14:55:00,33.37,33.48,33.15,33.16,137400.0,15.7576,15.8095,15.6537,15.6584,137400.0
2008-10-16 15:00:00,33.13,33.37,33.05,33.26,128400.0,15.6443,15.7576,15.6065,15.7056,128400.0
2008-10-16 15:05:00,33.27,33.6,33.24,33.6,72600.0,15.7104,15.8662,15.6962,15.8662,72600.0
2008-10-16 15:10:00,33.63,33.8,33.56,33.78,165900.0,15.8804,15.9606,15.8473,15.9512,165900.0
2008-10-16 15:15:00,33.78,33.9,33.62,33.65,130900.0,15.9512,16.0079,15.8756,15.8898,130900.0
2008-10-16 15:20:00,33.65,33.69,33.48,33.6,140700.0,15.8898,15.9087,15.8095,15.8662,140700.0
2008-10-16 15:25:00,33.61,33.78,33.54,33.73,83400.0,15.8709,15.9512,15.8379,15.9276,83400.0
2008-10-16 15:30:00,33.72,33.84,33.46,33.49,101900.0,15.9229,15.9795,15.8001,15.8142,101900.0
2008-10-16 15:35:00,33.5,33.74,33.36,33.66,134600.0,15.819,15.9323,15.7529,15.8945,134600.0
2008-10-16 15:40:00,33.67,33.83,33.62,33.73,164000.0,15.8992,15.9748,15.8756,15.9276,164000.0
2008-10-16 15:45:00,33.72,33.79,33.64,33.75,224300.0,15.9229,15.9559,15.8851,15.937,224300.0
2008-10-16 15:50:00,33.75,33.78,33.64,33.73,161200.0,15.937,15.9512,15.8851,15.9276,161200.0
2008-10-16 15:55:00,33.74,33.81,33.69,33.7,214300.0,15.9323,15.9654,15.9087,15.9134,214300.0
2008-10-17 09:30:00,33.15,33.42,32.63,32.84,586300.0,15.6537,15.7812,15.4081,15.5073,586300.0
2008-10-17 09:35:00,32.87,33.03,32.64,32.9,114800.0,15.5215,15.597,15.4129,15.5356,114800.0
2008-10-17 09:40:00,32.91,33.26,32.76,33.05,123300.0,15.5404,15.7056,15.4695,15.6065,123300.0
2008-10-17 09:45:00,33.08,33.49,33.03,33.33,88000.0,15.6206,15.8142,15.597,15.7387,88000.0
2008-10-17 09:50:00,33.32,33.61,33.31,33.57,81600.0,15.734,15.8709,15.7292,15.852,81600.0
2008-10-17 09:55:00,33.57,33.59,33.15,33.4,101900.0,15.852,15.8615,15.6537,15.7717,101900.0
2008-10-17 10:00:00,33.4,33.63,33.37,33.45,95200.0,15.7717,15.8804,15.7576,15.7954,95200.0
2008-10-17 10:05:00,33.44,33.54,33.16,33.19,79100.0,15.7906,15.8379,15.6584,15.6726,79100.0
2008-10-17 10:10:00,33.18,33.24,33.06,33.19,89300.0,15.6679,15.6962,15.6112,15.6726,89300.0
2008-10-17 10:15:00,33.17,33.44,33.16,33.43,83500.0,15.6631,15.7906,15.6584,15.7859,83500.0
2008-10-17 10:20:00,33.35,33.48,33.32,33.38,56600.0,15.7481,15.8095,15.734,15.7623,56600.0
2008-10-17 10:25:00,33.38,33.49,33.3,33.46,58600.0,15.7623,15.8142,15.7245,15.8001,58600.0
2008-10-17 10:30:00,33.46,33.48,33.27,33.33,78800.0,15.8001,15.8095,15.7104,15.7387,78800.0
2008-10-17 10:35:00,33.34,33.57,33.29,33.51,80400.0,15.7434,15.852,15.7198,15.8237,80400.0
2008-10-17 10:40:00,33.5,33.65,33.46,33.61,61700.0,15.819,15.8898,15.8001,15.8709,61700.0
2008-10-17 10:45:00,33.62,33.65,33.43,33.52,79200.0,15.8756,15.8898,15.7859,15.8284,79200.0
2008-10-17 10:50:00,33.53,33.6,33.51,33.53,82800.0,15.8331,15.8662,15.8237,15.8331,82800.0
2008-10-17 10:55:00,33.53,33.66,33.5,33.64,70300.0,15.8331,15.8945,15.819,15.8851,70300.0
2008-10-17 11:00:00,33.66,33.7,33.56,33.61,78200.0,15.8945,15.9134,15.8473,15.8709,78200.0
2008-10-17 11:05:00,33.62,33.69,33.58,33.68,111900.0,15.8756,15.9087,15.8567,15.904,111900.0
2008-10-17 11:10:00,33.67,33.7,33.59,33.64,60900.0,15.8992,15.9134,15.8615,15.8851,60900.0
2008-10-17 11:15:00,33.64,33.66,33.36,33.4,127300.0,15.8851,15.8945,15.7529,15.7717,127300.0
2008-10-17 11:20:00,33.39,33.46,33.32,33.45,96800.0,15.767,15.8001,15.734,15.7954,96800.0
2008-10-17 11:25:00,33.45,33.51,33.31,33.45,73400.0,15.7954,15.8237,15.7292,15.7954,73400.0
2008-10-17 11:30:00,33.45,33.72,33.42,33.71,78300.0,15.7954,15.9229,15.7812,15.9181,78300.0
2008-10-17 11:35:00,33.71,33.74,33.58,33.68,72300.0,15.9181,15.9323,15.8567,15.904,72300.0
2008-10-17 11:40:00,33.68,33.82,33.63,33.82,58800.0,15.904,15.9701,15.8804,15.9701,58800.0
2008-10-17 11:45:00,33.82,33.84,33.7,33.75,57800.0,15.9701,15.9795,15.9134,15.937,57800.0
2008-10-17 11:50:00,33.75,33.79,33.74,33.76,47600.0,15.937,15.9559,15.9323,15.9417,47600.0
2008-10-17 11:55:00,33.76,33.76,33.69,33.72,47700.0,15.9417,15.9417,15.9087,15.9229,47700.0
2008-10-17 12:00:00,33.7,33.79,33.7,33.71,41100.0,15.9134,15.9559,15.9134,15.9181,41100.0
2008-10-17 12:05:00,33.7,33.71,33.63,33.67,53000.0,15.9134,15.9181,15.8804,15.8992,53000.0
2008-10-17 12:10:00,33.68,33.76,33.6,33.65,62200.0,15.904,15.9417,15.8662,15.8898,62200.0
2008-10-17 12:15:00,33.65,33.66,33.58,33.61,38400.0,15.8898,15.8945,15.8567,15.8709,38400.0
2008-10-17 12:20:00,33.61,33.66,33.59,33.64,72700.0,15.8709,15.8945,15.8615,15.8851,72700.0
2008-10-17 12:25:00,33.64,33.76,33.61,33.71,75700.0,15.8851,15.9417,15.8709,15.9181,75700.0
2008-10-17 12:30:00,33.71,33.75,33.62,33.64,58600.0,15.9181,15.937,15.8756,15.8851,58600.0
2008-10-17 12:35:00,33.64,33.66,33.6,33.63,43000.0,15.8851,15.8945,15.8662,15.8804,43000.0
2008-10-17 12:40:00,33.64,33.8,33.63,33.79,47200.0,15.8851,15.9606,15.8804,15.9559,47200.0
2008-10-17 12:45:00,33.8,34.0,33.77,34.0,49800.0,15.9606,16.0551,15.9465,16.0551,49800.0
2008-10-17 12:50:00,34.0,34.19,33.9,34.18,78500.0,16.0551,16.1448,16.0079,16.1401,78500.0
2008-10-17 12:55:00,34.18,34.29,34.09,34.16,107500.0,16.1401,16.192,16.0976,16.1306,107500.0
2008-10-17 13:00:00,34.17,34.4,34.16,34.37,91600.0,16.1353,16.244,16.1306,16.2298,91600.0
2008-10-17 13:05:00,34.36,34.39,34.18,34.21,71600.0,16.2251,16.2392,16.1401,16.1542,71600.0
2008-10-17 13:10:00,34.2,34.35,34.19,34.33,69600.0,16.1495,16.2203,16.1448,16.2109,69600.0
2008-10-17 13:15:00,34.33,34.37,34.25,34.37,66700.0,16.2109,16.2298,16.1731,16.2298,66700.0
2008-10-17 13:20:00,34.38,34.61,34.38,34.54,123500.0,16.2345,16.3431,16.2345,16.3101,123500.0
2008-10-17 13:25:00,34.53,34.59,34.49,34.59,68400.0,16.3053,16.3337,16.2865,16.3337,68400.0
2008-10-17 13:30:00,34.59,34.76,34.59,34.69,86900.0,16.3337,16.414,16.3337,16.3809,86900.0
2008-10-17 13:35:00,34.68,34.78,34.67,34.74,137600.0,16.3762,16.4234,16.3715,16.4045,137600.0
2008-10-17 13:40:00,34.75,34.86,34.67,34.68,121900.0,16.4092,16.4612,16.3715,16.3762,121900.0
2008-10-17 13:45:00,34.68,34.72,34.56,34.6,85500.0,16.3762,16.3951,16.3195,16.3384,85500.0
2008-10-17 13:50:00,34.6,34.64,34.54,34.59,68400.0,16.3384,16.3573,16.3101,16.3337,68400.0
2008-10-17 13:55:00,34.59,34.65,34.56,34.62,96000.0,16.3337,16.362,16.3195,16.3478,96000.0
2008-10-17 14:00:00,34.63,34.66,34.55,34.6,110800.0,16.3526,16.3667,16.3148,16.3384,110800.0
2008-10-17 14:05:00,34.61,34.68,34.46,34.47,120700.0,16.3431,16.3762,16.2723,16.277,120700.0
2008-10-17 14:10:00,34.46,34.57,34.41,34.45,86200.0,16.2723,16.3242,16.2487,16.2676,86200.0
2008-10-17 14:15:00,34.44,34.45,34.37,34.39,72300.0,16.2628,16.2676,16.2298,16.2392,72300.0
2008-10-17 14:20:00,34.39,34.42,34.11,34.11,70200.0,16.2392,16.2534,16.107,16.107,70200.0
2008-10-17 14:25:00,34.12,34.23,34.11,34.22,49400.0,16.1117,16.1637,16.107,16.159,49400.0
2008-10-17 14:30:00,34.23,34.36,34.21,34.31,73900.0,16.1637,16.2251,16.1542,16.2015,73900.0
2008-10-17 14:35:00,34.31,34.38,34.06,34.07,82500.0,16.2015,16.2345,16.0834,16.0881,82500.0
2008-10-17 14:40:00,34.05,34.09,33.84,33.97,138000.0,16.0787,16.0976,15.9795,16.0409,138000.0
2008-10-17 14:45:00,33.96,34.16,33.93,34.11,136200.0,16.0362,16.1306,16.022,16.107,136200.0
2008-10-17 14:50:00,34.12,34.25,34.05,34.18,131700.0,16.1117,16.1731,16.0787,16.1401,131700.0
2008-10-17 14:55:00,34.18,34.3,34.11,34.26,98900.0,16.1401,16.1967,16.107,16.1778,98900.0
2008-10-17 15:00:00,34.26,34.55,34.21,34.44,150400.0,16.1778,16.3148,16.1542,16.2628,150400.0
2008-10-17 15:05:00,34.45,34.49,34.32,34.35,142900.0,16.2676,16.2865,16.2062,16.2203,142900.0
2008-10-17 15:10:00,34.34,34.35,34.04,34.22,156900.0,16.2156,16.2203,16.074,16.159,156900.0
2008-10-17 15:15:00,34.23,34.25,34.03,34.03,90900.0,16.1637,16.1731,16.0692,16.0692,90900.0
2008-10-17 15:20:00,34.03,34.13,33.56,33.89,159100.0,16.0692,16.1165,15.8473,16.0031,159100.0
2008-10-17 15:25:00,33.89,34.05,33.85,33.94,91300.0,16.0031,16.0787,15.9842,16.0267,91300.0
2008-10-17 15:30:00,33.96,34.15,33.93,34.02,118400.0,16.0362,16.1259,16.022,16.0645,118400.0
2008-10-17 15:35:00,34.02,34.11,33.55,33.77,112200.0,16.0645,16.107,15.8426,15.9465,112200.0
2008-10-17 15:40:00,33.77,34.07,33.7,34.02,119000.0,15.9465,16.0881,15.9134,16.0645,119000.0
2008-10-17 15:45:00,34.02,34.02,33.73,33.74,180900.0,16.0645,16.0645,15.9276,15.9323,180900.0
2008-10-17 15:50:00,33.74,33.89,33.57,33.72,156700.0,15.9323,16.0031,15.852,15.9229,156700.0
2008-10-17 15:55:00,33.72,33.74,33.39,33.46,194300.0,15.9229,15.9323,15.767,15.8001,194300.0
2008-10-20 09:30:00,33.68,34.04,33.48,33.7,114200.0,15.904,16.074,15.8095,15.9134,114200.0
2008-10-20 09:35:00,33.72,33.78,33.49,33.72,66500.0,15.9229,15.9512,15.8142,15.9229,66500.0
2008-10-20 09:40:00,33.73,33.82,33.6,33.63,89700.0,15.9276,15.9701,15.8662,15.8804,89700.0
2008-10-20 09:45:00,33.62,33.84,33.56,33.8,75400.0,15.8756,15.9795,15.8473,15.9606,75400.0
2008-10-20 09:50:00,33.81,33.98,33.8,33.93,68000.0,15.9654,16.0456,15.9606,16.022,68000.0
2008-10-20 09:55:00,33.92,34.15,33.89,34.11,49300.0,16.0173,16.1259,16.0031,16.107,49300.0
2008-10-20 10:00:00,34.13,34.34,34.06,34.06,71800.0,16.1165,16.2156,16.0834,16.0834,71800.0
2008-10-20 10:05:00,34.07,34.27,34.07,34.18,59000.0,16.0881,16.1826,16.0881,16.1401,59000.0
2008-10-20 10:10:00,34.17,34.21,34.1,34.14,57200.0,16.1353,16.1542,16.1023,16.1212,57200.0
2008-10-20 10:15:00,34.14,34.15,34.02,34.11,40300.0,16.1212,16.1259,16.0645,16.107,40300.0
2008-10-20 10:20:00,34.12,34.23,34.09,34.18,82600.0,16.1117,16.1637,16.0976,16.1401,82600.0
2008-10-20 10:25:00,34.17,34.3,34.17,34.25,84000.0,16.1353,16.1967,16.1353,16.1731,84000.0
2008-10-20 10:30:00,34.25,34.31,34.2,34.23,61400.0,16.1731,16.2015,16.1495,16.1637,61400.0
2008-10-20 10:35:00,34.24,34.28,34.11,34.18,50900.0,16.1684,16.1873,16.107,16.1401,50900.0
2008-10-20 10:40:00,34.2,34.37,34.19,34.37,53300.0,16.1495,16.2298,16.1448,16.2298,53300.0
2008-10-20 10:45:00,34.37,34.49,34.37,34.47,74400.0,16.2298,16.2865,16.2298,16.277,74400.0
2008-10-20 10:50:00,34.46,34.5,34.22,34.26,103200.0,16.2723,16.2912,16.159,16.1778,103200.0
2008-10-20 10:55:00,34.26,34.29,34.11,34.21,107400.0,16.1778,16.192,16.107,16.1542,107400.0
2008-10-20 11:00:00,34.22,34.29,34.21,34.25,49400.0,16.159,16.192,16.1542,16.1731,49400.0
2008-10-20 11:05:00,34.26,34.33,34.22,34.26,93400.0,16.1778,16.2109,16.159,16.1778,93400.0
2008-10-20 11:10:00,34.26,34.27,34.11,34.13,102800.0,16.1778,16.1826,16.107,16.1165,102800.0
2008-10-20 11:15:00,34.15,34.22,34.1,34.15,99200.0,16.1259,16.159,16.1023,16.1259,99200.0
2008-10-20 11:20:00,34.15,34.28,34.15,34.26,56400.0,16.1259,16.1873,16.1259,16.1778,56400.0
2008-10-20 11:25:00,34.26,34.38,34.22,34.35,84700.0,16.1778,16.2345,16.159,16.2203,84700.0
2008-10-20 11:30:00,34.35,34.47,34.35,34.42,77500.0,16.2203,16.277,16.2203,16.2534,77500.0
2008-10-20 11:35:00,34.42,34.47,34.32,34.43,52900.0,16.2534,16.277,16.2062,16.2581,52900.0
2008-10-20 11:40:00,34.43,34.54,34.34,34.54,59000.0,16.2581,16.3101,16.2156,16.3101,59000.0
2008-10-20 11:45:00,34.55,34.63,34.55,34.6,54400.0,16.3148,16.3526,16.3148,16.3384,54400.0
2008-10-20 11:50:00,34.59,34.69,34.57,34.69,50200.0,16.3337,16.3809,16.3242,16.3809,50200.0
2008-10-20 11:55:00,34.69,34.82,34.67,34.74,89900.0,16.3809,16.4423,16.3715,16.4045,89900.0
2008-10-20 12:00:00,34.74,34.81,34.67,34.72,68000.0,16.4045,16.4376,16.3715,16.3951,68000.0
2008-10-20 12:05:00,34.71,34.73,34.52,34.53,47700.0,16.3903,16.3998,16.3006,16.3053,47700.0
2008-10-20 12:10:00,34.53,34.58,34.49,34.53,43300.0,16.3053,16.329,16.2865,16.3053,43300.0
2008-10-20 12:15:00,34.53,34.71,34.53,34.59,57400.0,16.3053,16.3903,16.3053,16.3337,57400.0
2008-10-20 12:20:00,34.59,34.62,34.51,34.53,21500.0,16.3337,16.3478,16.2959,16.3053,21500.0
2008-10-20 12:25:00,34.53,34.57,34.42,34.49,32900.0,16.3053,16.3242,16.2534,16.2865,32900.0
2008-10-20 12:30:00,34.49,34.58,34.45,34.56,32400.0,16.2865,16.329,16.2676,16.3195,32400.0
2008-10-20 12:35:00,34.56,34.56,34.43,34.45,23900.0,16.3195,16.3195,16.2581,16.2676,23900.0
2008-10-20 12:40:00,34.44,34.44,34.3,34.33,40400.0,16.2628,16.2628,16.1967,16.2109,40400.0
2008-10-20 12:45:00,34.32,34.49,34.28,34.48,31100.0,16.2062,16.2865,16.1873,16.2817,31100.0
2008-10-20 12:50:00,34.48,34.48,34.4,34.41,29100.0,16.2817,16.2817,16.244,16.2487,29100.0
2008-10-20 12:55:00,34.42,34.65,34.42,34.64,49600.0,16.2534,16.362,16.2534,16.3573,49600.0
2008-10-20 13:00:00,34.64,34.64,34.48,34.5,23400.0,16.3573,16.3573,16.2817,16.2912,23400.0
2008-10-20 13:05:00,34.51,34.71,34.5,34.66,38300.0,16.2959,16.3903,16.2912,16.3667,38300.0
2008-10-20 13:10:00,34.67,34.76,34.67,34.74,33500.0,16.3715,16.414,16.3715,16.4045,33500.0
2008-10-20 13:15:00,34.74,34.82,34.73,34.81,51500.0,16.4045,16.4423,16.3998,16.4376,51500.0
2008-10-20 13:20:00,34.8,34.86,34.79,34.82,31300.0,16.4328,16.4612,16.4281,16.4423,31300.0
2008-10-20 13:25:00,34.83,34.99,34.82,34.95,43200.0,16.447,16.5226,16.4423,16.5037,43200.0
2008-10-20 13:30:00,34.96,35.0,34.88,34.9,65300.0,16.5084,16.5273,16.4706,16.4801,65300.0
2008-10-20 13:35:00,34.9,34.91,34.87,34.9,62100.0,16.4801,16.4848,16.4659,16.4801,62100.0
2008-10-20 13:40:00,34.9,34.99,34.87,34.93,64500.0,16.4801,16.5226,16.4659,16.4942,64500.0
2008-10-20 13:45:00,34.93,34.99,34.9,34.99,27100.0,16.4942,16.5226,16.4801,16.5226,27100.0
2008-10-20 13:50:00,34.98,34.98,34.93,34.97,32300.0,16.5178,16.5178,16.4942,16.5131,32300.0
2008-10-20 13:55:00,34.98,34.99,34.91,34.94,36900.0,16.5178,16.5226,16.4848,16.4989,36900.0
2008-10-20 14:00:00,34.94,35.0,34.89,35.0,58100.0,16.4989,16.5273,16.4753,16.5273,58100.0
2008-10-20 14:05:00,35.0,35.12,35.0,35.1,43200.0,16.5273,16.5839,16.5273,16.5745,43200.0
2008-10-20 14:10:00,35.1,35.14,35.05,35.06,58000.0,16.5745,16.5934,16.5509,16.5556,58000.0
2008-10-20 14:15:00,35.05,35.07,34.95,34.96,58300.0,16.5509,16.5603,16.5037,16.5084,58300.0
2008-10-20 14:20:00,34.96,35.0,34.91,34.93,48100.0,16.5084,16.5273,16.4848,16.4942,48100.0
2008-10-20 14:25:00,34.91,34.98,34.91,34.94,33200.0,16.4848,16.5178,16.4848,16.4989,33200.0
2008-10-20 14:30:00,34.95,34.97,34.84,34.9,41900.0,16.5037,16.5131,16.4517,16.4801,41900.0
2008-10-20 14:35:00,34.9,34.95,34.88,34.93,36400.0,16.4801,16.5037,16.4706,16.4942,36400.0
2008-10-20 14:40:00,34.93,35.17,34.93,35.14,39700.0,16.4942,16.6076,16.4942,16.5934,39700.0
2008-10-20 14:45:00,35.13,35.16,34.99,35.0,49500.0,16.5887,16.6028,16.5226,16.5273,49500.0
2008-10-20 14:50:00,35.01,35.01,34.8,34.82,36500.0,16.532,16.532,16.4328,16.4423,36500.0
2008-10-20 14:55:00,34.82,34.98,34.82,34.96,51900.0,16.4423,16.5178,16.4423,16.5084,51900.0
2008-10-20 15:00:00,34.96,35.16,34.96,35.13,81700.0,16.5084,16.6028,16.5084,16.5887,81700.0
2008-10-20 15:05:00,35.12,35.13,34.91,35.02,82900.0,16.5839,16.5887,16.4848,16.5367,82900.0
2008-10-20 15:10:00,35.01,35.09,34.94,35.03,61900.0,16.532,16.5698,16.4989,16.5414,61900.0
2008-10-20 15:15:00,35.05,35.2,34.98,35.18,85100.0,16.5509,16.6217,16.5178,16.6123,85100.0
2008-10-20 15:20:00,35.19,35.25,35.08,35.17,91600.0,16.617,16.6453,16.5651,16.6076,91600.0
2008-10-20 15:25:00,35.16,35.21,35.1,35.14,97600.0,16.6028,16.6264,16.5745,16.5934,97600.0
2008-10-20 15:30:00,35.15,35.29,35.04,35.26,143900.0,16.5981,16.6642,16.5462,16.6501,143900.0
2008-10-20 15:35:00,35.25,35.45,35.22,35.43,165200.0,16.6453,16.7398,16.6312,16.7303,165200.0
2008-10-20 15:40:00,35.44,35.49,35.36,35.47,189200.0,16.7351,16.7587,16.6973,16.7492,189200.0
2008-10-20 15:45:00,35.47,35.51,35.46,35.51,151000.0,16.7492,16.7681,16.7445,16.7681,151000.0
2008-10-20 15:50:00,35.51,35.56,35.47,35.48,214700.0,16.7681,16.7917,16.7492,16.7539,214700.0
2008-10-20 15:55:00,35.48,35.77,35.48,35.75,234700.0,16.7539,16.8909,16.7539,16.8814,234700.0
2008-10-21 09:30:00,35.61,35.74,35.18,35.5,101600.0,16.8153,16.8767,16.6123,16.7634,101600.0
2008-10-21 09:35:00,35.49,35.59,35.1,35.47,77000.0,16.7587,16.8059,16.5745,16.7492,77000.0
2008-10-21 09:40:00,35.47,35.5,35.29,35.36,56500.0,16.7492,16.7634,16.6642,16.6973,56500.0
2008-10-21 09:45:00,35.37,35.5,35.33,35.47,33200.0,16.702,16.7634,16.6831,16.7492,33200.0
2008-10-21 09:50:00,35.49,35.55,35.42,35.47,28100.0,16.7587,16.787,16.7256,16.7492,28100.0
2008-10-21 09:55:00,35.46,35.52,35.38,35.46,57500.0,16.7445,16.7728,16.7067,16.7445,57500.0
2008-10-21 10:00:00,35.45,35.48,35.36,35.46,44500.0,16.7398,16.7539,16.6973,16.7445,44500.0
2008-10-21 10:05:00,35.46,35.47,35.36,35.39,48800.0,16.7445,16.7492,16.6973,16.7114,48800.0
2008-10-21 10:10:00,35.42,35.47,35.29,35.31,60000.0,16.7256,16.7492,16.6642,16.6737,60000.0
2008-10-21 10:15:00,35.3,35.48,35.3,35.48,53800.0,16.6689,16.7539,16.6689,16.7539,53800.0
2008-10-21 10:20:00,35.48,35.73,35.46,35.72,44600.0,16.7539,16.872,16.7445,16.8673,44600.0
2008-10-21 10:25:00,35.71,35.71,35.52,35.56,39300.0,16.8625,16.8625,16.7728,16.7917,39300.0
2008-10-21 10:30:00,35.56,35.58,35.5,35.52,14200.0,16.7917,16.8012,16.7634,16.7728,14200.0
2008-10-21 10:35:00,35.5,35.52,35.44,35.44,22600.0,16.7634,16.7728,16.7351,16.7351,22600.0
2008-10-21 10:40:00,35.43,35.47,35.4,35.4,23300.0,16.7303,16.7492,16.7162,16.7162,23300.0
2008-10-21 10:45:00,35.38,35.38,35.24,35.27,40400.0,16.7067,16.7067,16.6406,16.6548,40400.0
2008-10-21 10:50:00,35.28,35.31,35.18,35.26,24200.0,16.6595,16.6737,16.6123,16.6501,24200.0
2008-10-21 10:55:00,35.26,35.27,35.15,35.2,25600.0,16.6501,16.6548,16.5981,16.6217,25600.0
2008-10-21 11:00:00,35.2,35.29,35.19,35.27,24300.0,16.6217,16.6642,16.617,16.6548,24300.0
2008-10-21 11:05:00,35.29,35.3,35.21,35.25,21900.0,16.6642,16.6689,16.6264,16.6453,21900.0
2008-10-21 11:10:00,35.28,35.4,35.26,35.38,15800.0,16.6595,16.7162,16.6501,16.7067,15800.0
2008-10-21 11:15:00,35.4,35.46,35.4,35.41,12900.0,16.7162,16.7445,16.7162,16.7209,12900.0
2008-10-21 11:20:00,35.41,35.41,35.25,35.28,31100.0,16.7209,16.7209,16.6453,16.6595,31100.0
2008-10-21 11:25:00,35.26,35.52,35.26,35.49,59300.0,16.6501,16.7728,16.6501,16.7587,59300.0
2008-10-21 11:30:00,35.48,35.5,35.42,35.47,49400.0,16.7539,16.7634,16.7256,16.7492,49400.0
2008-10-21 11:35:00,35.46,35.47,35.3,35.38,35100.0,16.7445,16.7492,16.6689,16.7067,35100.0
2008-10-21 11:40:00,35.38,35.48,35.37,35.45,54900.0,16.7067,16.7539,16.702,16.7398,54900.0
2008-10-21 11:45:00,35.44,35.44,35.34,35.35,79000.0,16.7351,16.7351,16.6878,16.6926,79000.0
2008-10-21 11:50:00,35.35,35.35,35.14,35.15,90400.0,16.6926,16.6926,16.5934,16.5981,90400.0
2008-10-21 11:55:00,35.16,35.2,34.9,35.0,115600.0,16.6028,16.6217,16.4801,16.5273,115600.0
2008-10-21 12:00:00,35.01,35.09,34.91,35.05,75800.0,16.532,16.5698,16.4848,16.5509,75800.0
2008-10-21 12:05:00,35.06,35.13,35.04,35.1,47600.0,16.5556,16.5887,16.5462,16.5745,47600.0
2008-10-21 12:10:00,35.11,35.17,35.01,35.03,36200.0,16.5792,16.6076,16.532,16.5414,36200.0
2008-10-21 12:15:00,35.02,35.04,34.92,35.01,48800.0,16.5367,16.5462,16.4895,16.532,48800.0
2008-10-21 12:20:00,35.01,35.23,35.01,35.19,49400.0,16.532,16.6359,16.532,16.617,49400.0
2008-10-21 12:25:00,35.2,35.22,35.18,35.21,14800.0,16.6217,16.6312,16.6123,16.6264,14800.0
2008-10-21 12:30:00,35.21,35.25,35.16,35.17,34000.0,16.6264,16.6453,16.6028,16.6076,34000.0
2008-10-21 12:35:00,35.17,35.17,35.1,35.13,30500.0,16.6076,16.6076,16.5745,16.5887,30500.0
2008-10-21 12:40:00,35.14,35.14,35.01,35.05,31900.0,16.5934,16.5934,16.532,16.5509,31900.0
2008-10-21 12:45:00,35.06,35.07,34.99,35.05,47200.0,16.5556,16.5603,16.5226,16.5509,47200.0
2008-10-21 12:50:00,35.05,35.07,34.98,35.02,61600.0,16.5509,16.5603,16.5178,16.5367,61600.0
2008-10-21 12:55:00,35.02,35.05,34.96,35.0,76700.0,16.5367,16.5509,16.5084,16.5273,76700.0
2008-10-21 13:00:00,34.99,35.02,34.93,34.95,58700.0,16.5226,16.5367,16.4942,16.5037,58700.0
2008-10-21 13:05:00,34.95,35.1,34.93,35.03,46800.0,16.5037,16.5745,16.4942,16.5414,46800.0
2008-10-21 13:10:00,35.03,35.05,34.95,34.96,25700.0,16.5414,16.5509,16.5037,16.5084,25700.0
2008-10-21 13:15:00,34.95,35.02,34.94,34.97,28200.0,16.5037,16.5367,16.4989,16.5131,28200.0
2008-10-21 13:20:00,34.98,35.25,34.98,35.17,73100.0,16.5178,16.6453,16.5178,16.6076,73100.0
2008-10-21 13:25:00,35.16,35.17,35.06,35.08,22000.0,16.6028,16.6076,16.5556,16.5651,22000.0
2008-10-21 13:30:00,35.07,35.1,34.96,35.08,34800.0,16.5603,16.5745,16.5084,16.5651,34800.0
2008-10-21 13:35:00,35.09,35.17,35.06,35.15,42100.0,16.5698,16.6076,16.5556,16.5981,42100.0
2008-10-21 13:40:00,35.15,35.25,35.12,35.14,42300.0,16.5981,16.6453,16.5839,16.5934,42300.0
2008-10-21 13:45:00,35.14,35.16,35.06,35.12,25900.0,16.5934,16.6028,16.5556,16.5839,25900.0
2008-10-21 13:50:00,35.11,35.12,35.05,35.09,42200.0,16.5792,16.5839,16.5509,16.5698,42200.0
2008-10-21 13:55:00,35.08,35.17,35.04,35.16,60900.0,16.5651,16.6076,16.5462,16.6028,60900.0
2008-10-21 14:00:00,35.17,35.27,35.12,35.21,78400.0,16.6076,16.6548,16.5839,16.6264,78400.0
2008-10-21 14:05:00,35.21,35.25,35.12,35.13,40700.0,16.6264,16.6453,16.5839,16.5887,40700.0
2008-10-21 14:10:00,35.13,35.24,35.11,35.16,49000.0,16.5887,16.6406,16.5792,16.6028,49000.0
2008-10-21 14:15:00,35.18,35.47,35.18,35.39,75000.0,16.6123,16.7492,16.6123,16.7114,75000.0
2008-10-21 14:20:00,35.39,35.43,35.36,35.4,34200.0,16.7114,16.7303,16.6973,16.7162,34200.0
2008-10-21 14:25:00,35.39,35.62,35.39,35.62,39500.0,16.7114,16.8201,16.7114,16.8201,39500.0
2008-10-21 14:30:00,35.62,35.73,35.6,35.61,55700.0,16.8201,16.872,16.8106,16.8153,55700.0
2008-10-21 14:35:00,35.61,35.71,35.57,35.67,47800.0,16.8153,16.8625,16.7964,16.8437,47800.0
2008-10-21 14:40:00,35.69,35.76,35.63,35.7,40900.0,16.8531,16.8862,16.8248,16.8578,40900.0
2008-10-21 14:45:00,35.71,35.76,35.67,35.7,64100.0,16.8625,16.8862,16.8437,16.8578,64100.0
2008-10-21 14:50:00,35.7,35.71,35.57,35.67,43900.0,16.8578,16.8625,16.7964,16.8437,43900.0
2008-10-21 14:55:00,35.67,35.72,35.64,35.71,35700.0,16.8437,16.8673,16.8295,16.8625,35700.0
2008-10-21 15:00:00,35.72,35.85,35.71,35.85,60000.0,16.8673,16.9287,16.8625,16.9287,60000.0
2008-10-21 15:05:00,35.85,35.85,35.59,35.64,62800.0,16.9287,16.9287,16.8059,16.8295,62800.0
2008-10-21 15:10:00,35.62,35.68,35.6,35.68,93000.0,16.8201,16.8484,16.8106,16.8484,93000.0
2008-10-21 15:15:00,35.68,35.68,35.48,35.49,46000.0,16.8484,16.8484,16.7539,16.7587,46000.0
2008-10-21 15:20:00,35.49,35.52,35.21,35.33,114200.0,16.7587,16.7728,16.6264,16.6831,114200.0
2008-10-21 15:25:00,35.32,35.48,35.31,35.41,85800.0,16.6784,16.7539,16.6737,16.7209,85800.0
2008-10-21 15:30:00,35.39,35.46,35.13,35.21,113400.0,16.7114,16.7445,16.5887,16.6264,113400.0
2008-10-21 15:35:00,35.2,35.25,35.08,35.12,81700.0,16.6217,16.6453,16.5651,16.5839,81700.0
2008-10-21 15:40:00,35.11,35.41,35.11,35.26,153500.0,16.5792,16.7209,16.5792,16.6501,153500.0
2008-10-21 15:45:00,35.25,35.25,34.85,34.98,165700.0,16.6453,16.6453,16.4565,16.5178,165700.0
2008-10-21 15:50:00,34.98,35.16,34.98,35.06,177900.0,16.5178,16.6028,16.5178,16.5556,177900.0
2008-10-21 15:55:00,35.06,35.17,34.94,35.03,210200.0,16.5556,16.6076,16.4989,16.5414,210200.0
2008-10-22 09:30:00,34.59,34.59,34.15,34.55,140700.0,16.3337,16.3337,16.1259,16.3148,140700.0
2008-10-22 09:35:00,34.52,34.54,34.29,34.32,82500.0,16.3006,16.3101,16.192,16.2062,82500.0
2008-10-22 09:40:00,34.33,34.43,34.25,34.36,83500.0,16.2109,16.2581,16.1731,16.2251,83500.0
2008-10-22 09:45:00,34.34,34.42,34.28,34.31,51900.0,16.2156,16.2534,16.1873,16.2015,51900.0
2008-10-22 09:50:00,34.31,34.32,34.09,34.2,92000.0,16.2015,16.2062,16.0976,16.1495,92000.0
2008-10-22 09:55:00,34.2,34.41,34.13,34.16,77800.0,16.1495,16.2487,16.1165,16.1306,77800.0
2008-10-22 10:00:00,34.17,34.39,34.08,34.09,169300.0,16.1353,16.2392,16.0929,16.0976,169300.0
2008-10-22 10:05:00,34.09,34.18,34.05,34.16,133100.0,16.0976,16.1401,16.0787,16.1306,133100.0
2008-10-22 10:10:00,34.16,34.24,34.08,34.18,125200.0,16.1306,16.1684,16.0929,16.1401,125200.0
2008-10-22 10:15:00,34.19,34.37,34.17,34.27,103800.0,16.1448,16.2298,16.1353,16.1826,103800.0
2008-10-22 10:20:00,34.28,34.41,34.17,34.2,92600.0,16.1873,16.2487,16.1353,16.1495,92600.0
2008-10-22 10:25:00,34.2,34.2,34.02,34.12,93700.0,16.1495,16.1495,16.0645,16.1117,93700.0
2008-10-22 10:30:00,34.11,34.24,34.08,34.16,66000.0,16.107,16.1684,16.0929,16.1306,66000.0
2008-10-22 10:35:00,34.15,34.4,34.08,34.4,88900.0,16.1259,16.244,16.0929,16.244,88900.0
2008-10-22 10:40:00,34.4,34.51,34.33,34.39,72700.0,16.244,16.2959,16.2109,16.2392,72700.0
2008-10-22 10:45:00,34.38,34.67,34.3,34.61,60300.0,16.2345,16.3715,16.1967,16.3431,60300.0
2008-10-22 10:50:00,34.62,34.66,34.31,34.37,72100.0,16.3478,16.3667,16.2015,16.2298,72100.0
2008-10-22 10:55:00,34.37,34.44,34.29,34.43,87000.0,16.2298,16.2628,16.192,16.2581,87000.0
2008-10-22 11:00:00,34.43,34.47,34.3,34.38,63600.0,16.2581,16.277,16.1967,16.2345,63600.0
2008-10-22 11:05:00,34.37,34.37,34.1,34.17,65800.0,16.2298,16.2298,16.1023,16.1353,65800.0
2008-10-22 11:10:00,34.17,34.31,34.15,34.2,77700.0,16.1353,16.2015,16.1259,16.1495,77700.0
2008-10-22 11:15:00,34.19,34.36,34.19,34.35,76900.0,16.1448,16.2251,16.1448,16.2203,76900.0
2008-10-22 11:20:00,34.32,34.33,34.13,34.26,61400.0,16.2062,16.2109,16.1165,16.1778,61400.0
2008-10-22 11:25:00,34.28,34.29,34.16,34.24,73400.0,16.1873,16.192,16.1306,16.1684,73400.0
2008-10-22 11:30:00,34.24,34.32,34.21,34.26,41000.0,16.1684,16.2062,16.1542,16.1778,41000.0
2008-10-22 11:35:00,34.25,34.31,34.13,34.19,63600.0,16.1731,16.2015,16.1165,16.1448,63600.0
2008-10-22 11:40:00,34.18,34.41,34.14,34.4,58900.0,16.1401,16.2487,16.1212,16.244,58900.0
2008-10-22 11:45:00,34.4,34.53,34.4,34.41,37500.0,16.244,16.3053,16.244,16.2487,37500.0
2008-10-22 11:50:00,34.4,34.46,34.3,34.32,40100.0,16.244,16.2723,16.1967,16.2062,40100.0
2008-10-22 11:55:00,34.31,34.35,34.26,34.31,37800.0,16.2015,16.2203,16.1778,16.2015,37800.0
2008-10-22 12:00:00,34.31,34.35,34.24,34.3,38600.0,16.2015,16.2203,16.1684,16.1967,38600.0
2008-10-22 12:05:00,34.29,34.55,34.28,34.5,52800.0,16.192,16.3148,16.1873,16.2912,52800.0
2008-10-22 12:10:00,34.5,34.51,34.36,34.49,71800.0,16.2912,16.2959,16.2251,16.2865,71800.0
2008-10-22 12:15:00,34.49,34.75,34.48,34.75,57500.0,16.2865,16.4092,16.2817,16.4092,57500.0
2008-10-22 12:20:00,34.76,34.84,34.72,34.83,45000.0,16.414,16.4517,16.3951,16.447,45000.0
2008-10-22 12:25:00,34.84,34.93,34.78,34.78,34500.0,16.4517,16.4942,16.4234,16.4234,34500.0
2008-10-22 12:30:00,34.77,34.78,34.58,34.62,40600.0,16.4187,16.4234,16.329,16.3478,40600.0
2008-10-22 12:35:00,34.65,34.67,34.58,34.62,19200.0,16.362,16.3715,16.329,16.3478,19200.0
2008-10-22 12:40:00,34.63,34.65,34.56,34.6,40900.0,16.3526,16.362,16.3195,16.3384,40900.0
2008-10-22 12:45:00,34.6,34.6,34.4,34.43,43700.0,16.3384,16.3384,16.244,16.2581,43700.0
2008-10-22 12:50:00,34.44,34.45,34.39,34.41,42100.0,16.2628,16.2676,16.2392,16.2487,42100.0
2008-10-22 12:55:00,34.42,34.44,34.3,34.34,61400.0,16.2534,16.2628,16.1967,16.2156,61400.0
2008-10-22 13:00:00,34.33,34.33,34.13,34.16,85400.0,16.2109,16.2109,16.1165,16.1306,85400.0
2008-10-22 13:05:00,34.16,34.26,34.15,34.26,32500.0,16.1306,16.1778,16.1259,16.1778,32500.0
2008-10-22 13:10:00,34.25,34.26,34.12,34.15,46200.0,16.1731,16.1778,16.1117,16.1259,46200.0
2008-10-22 13:15:00,34.15,34.18,34.1,34.17,49300.0,16.1259,16.1401,16.1023,16.1353,49300.0
2008-10-22 13:20:00,34.17,34.19,34.06,34.06,40300.0,16.1353,16.1448,16.0834,16.0834,40300.0
2008-10-22 13:25:00,34.06,34.11,33.95,34.08,96300.0,16.0834,16.107,16.0315,16.0929,96300.0
2008-10-22 13:30:00,34.09,34.13,33.86,33.87,78300.0,16.0976,16.1165,15.989,15.9937,78300.0
2008-10-22 13:35:00,33.87,33.99,33.87,33.92,50400.0,15.9937,16.0504,15.9937,16.0173,50400.0
2008-10-22 13:40:00,33.91,33.99,33.89,33.91,27900.0,16.0126,16.0504,16.0031,16.0126,27900.0
2008-10-22 13:45:00,33.94,34.04,33.93,34.0,55500.0,16.0267,16.074,16.022,16.0551,55500.0
2008-10-22 13:50:00,34.01,34.01,33.84,33.86,44100.0,16.0598,16.0598,15.9795,15.989,44100.0
2008-10-22 13:55:00,33.88,33.98,33.81,33.96,49300.0,15.9984,16.0456,15.9654,16.0362,49300.0
2008-10-22 14:00:00,33.96,33.97,33.83,33.86,37600.0,16.0362,16.0409,15.9748,15.989,37600.0
2008-10-22 14:05:00,33.86,33.9,33.78,33.79,44900.0,15.989,16.0079,15.9512,15.9559,44900.0
2008-10-22 14:10:00,33.79,33.79,33.68,33.73,44000.0,15.9559,15.9559,15.904,15.9276,44000.0
2008-10-22 14:15:00,33.73,33.87,33.69,33.84,37500.0,15.9276,15.9937,15.9087,15.9795,37500.0
2008-10-22 14:20:00,33.84,34.06,33.84,34.05,51200.0,15.9795,16.0834,15.9795,16.0787,51200.0
2008-10-22 14:25:00,34.05,34.13,33.95,34.12,75600.0,16.0787,16.1165,16.0315,16.1117,75600.0
2008-10-22 14:30:00,34.13,34.15,33.92,33.96,46800.0,16.1165,16.1259,16.0173,16.0362,46800.0
2008-10-22 14:35:00,33.96,34.0,33.88,33.96,65700.0,16.0362,16.0551,15.9984,16.0362,65700.0
2008-10-22 14:40:00,33.97,33.99,33.9,33.93,140900.0,16.0409,16.0504,16.0079,16.022,140900.0
2008-10-22 14:45:00,33.93,34.0,33.9,33.98,85500.0,16.022,16.0551,16.0079,16.0456,85500.0
2008-10-22 14:50:00,33.97,33.97,33.91,33.93,73500.0,16.0409,16.0409,16.0126,16.022,73500.0
2008-10-22 14:55:00,33.92,34.08,33.91,34.07,65400.0,16.0173,16.0929,16.0126,16.0881,65400.0
2008-10-22 15:00:00,34.07,34.18,34.05,34.13,51500.0,16.0881,16.1401,16.0787,16.1165,51500.0
2008-10-22 15:05:00,34.13,34.13,33.96,34.01,57200.0,16.1165,16.1165,16.0362,16.0598,57200.0
2008-10-22 15:10:00,34.02,34.04,33.9,33.93,82700.0,16.0645,16.074,16.0079,16.022,82700.0
2008-10-22 15:15:00,33.93,33.98,33.88,33.92,152700.0,16.022,16.0456,15.9984,16.0173,152700.0
2008-10-22 15:20:00,33.93,34.0,33.91,33.94,134800.0,16.022,16.0551,16.0126,16.0267,134800.0
2008-10-22 15:25:00,33.94,34.1,33.86,33.87,109700.0,16.0267,16.1023,15.989,15.9937,109700.0
2008-10-22 15:30:00,33.88,33.9,33.72,33.75,138700.0,15.9984,16.0079,15.9229,15.937,138700.0
2008-10-22 15:35:00,33.75,33.81,33.41,33.41,210000.0,15.937,15.9654,15.7765,15.7765,210000.0
2008-10-22 15:40:00,33.41,33.41,32.79,33.05,290500.0,15.7765,15.7765,15.4837,15.6065,290500.0
2008-10-22 15:45:00,33.05,33.41,32.85,33.32,250500.0,15.6065,15.7765,15.512,15.734,250500.0
2008-10-22 15:50:00,33.32,34.05,33.29,33.75,347200.0,15.734,16.0787,15.7198,15.937,347200.0
2008-10-22 15:55:00,33.71,34.08,33.49,33.78,370200.0,15.9181,16.0929,15.8142,15.9512,370200.0
2008-10-23 09:30:00,34.26,34.38,33.98,34.2,145000.0,16.1778,16.2345,16.0456,16.1495,145000.0
2008-10-23 09:35:00,34.2,34.47,34.1,34.38,125500.0,16.1495,16.277,16.1023,16.2345,125500.0
2008-10-23 09:40:00,34.38,34.45,34.09,34.2,100100.0,16.2345,16.2676,16.0976,16.1495,100100.0
2008-10-23 09:45:00,34.21,34.38,34.06,34.14,117700.0,16.1542,16.2345,16.0834,16.1212,117700.0
2008-10-23 09:50:00,34.12,34.34,34.1,34.16,94800.0,16.1117,16.2156,16.1023,16.1306,94800.0
2008-10-23 09:55:00,34.18,34.66,34.17,34.66,177000.0,16.1401,16.3667,16.1353,16.3667,177000.0
2008-10-23 10:00:00,34.66,35.04,34.57,34.95,268300.0,16.3667,16.5462,16.3242,16.5037,268300.0
2008-10-23 10:05:00,34.95,35.25,34.77,34.89,332200.0,16.5037,16.6453,16.4187,16.4753,332200.0
2008-10-23 10:10:00,34.87,35.24,34.87,35.03,139600.0,16.4659,16.6406,16.4659,16.5414,139600.0
2008-10-23 10:15:00,35.05,35.05,34.73,34.88,78200.0,16.5509,16.5509,16.3998,16.4706,78200.0
2008-10-23 10:20:00,34.89,35.22,34.79,35.11,143700.0,16.4753,16.6312,16.4281,16.5792,143700.0
2008-10-23 10:25:00,35.12,35.18,34.81,34.96,117200.0,16.5839,16.6123,16.4376,16.5084,117200.0
2008-10-23 10:30:00,34.95,35.48,34.92,35.33,145200.0,16.5037,16.7539,16.4895,16.6831,145200.0
2008-10-23 10:35:00,35.34,35.49,35.25,35.41,145600.0,16.6878,16.7587,16.6453,16.7209,145600.0
2008-10-23 10:40:00,35.41,35.9,35.38,35.9,182800.0,16.7209,16.9523,16.7067,16.9523,182800.0
2008-10-23 10:45:00,35.88,35.9,35.67,35.84,149300.0,16.9428,16.9523,16.8437,16.9239,149300.0
2008-10-23 10:50:00,35.84,36.0,35.84,35.94,159800.0,16.9239,16.9995,16.9239,16.9712,159800.0
2008-10-23 10:55:00,35.93,35.97,35.85,35.87,196700.0,16.9664,16.9853,16.9287,16.9381,196700.0
2008-10-23 11:00:00,35.88,35.97,35.78,35.78,151000.0,16.9428,16.9853,16.8956,16.8956,151000.0
2008-10-23 11:05:00,35.8,35.87,35.54,35.77,178000.0,16.905,16.9381,16.7823,16.8909,178000.0
2008-10-23 11:10:00,35.77,35.97,35.75,35.92,165500.0,16.8909,16.9853,16.8814,16.9617,165500.0
2008-10-23 11:15:00,35.92,35.97,35.88,35.94,104700.0,16.9617,16.9853,16.9428,16.9712,104700.0
2008-10-23 11:20:00,35.94,35.98,35.93,35.96,133900.0,16.9712,16.99,16.9664,16.9806,133900.0
2008-10-23 11:25:00,35.97,35.99,35.91,35.99,95500.0,16.9853,16.9948,16.957,16.9948,95500.0
2008-10-23 11:30:00,35.98,36.0,35.92,35.98,145500.0,16.99,16.9995,16.9617,16.99,145500.0
2008-10-23 11:35:00,35.98,36.2,35.96,36.12,274900.0,16.99,17.0939,16.9806,17.0562,274900.0
2008-10-23 11:40:00,36.15,36.19,36.03,36.09,69200.0,17.0703,17.0892,17.0137,17.042,69200.0
2008-10-23 11:45:00,36.07,36.13,35.98,36.03,86800.0,17.0325,17.0609,16.99,17.0137,86800.0
2008-10-23 11:50:00,36.06,36.17,35.91,35.94,72500.0,17.0278,17.0798,16.957,16.9712,72500.0
2008-10-23 11:55:00,35.94,35.96,35.83,35.91,91600.0,16.9712,16.9806,16.9192,16.957,91600.0
2008-10-23 12:00:00,35.91,35.91,35.72,35.79,66300.0,16.957,16.957,16.8673,16.9003,66300.0
2008-10-23 12:05:00,35.79,35.8,35.55,35.6,81800.0,16.9003,16.905,16.787,16.8106,81800.0
2008-10-23 12:10:00,35.59,35.63,35.49,35.55,47300.0,16.8059,16.8248,16.7587,16.787,47300.0
2008-10-23 12:15:00,35.55,35.63,35.28,35.29,71400.0,16.787,16.8248,16.6595,16.6642,71400.0
2008-10-23 12:20:00,35.28,35.38,35.06,35.21,58000.0,16.6595,16.7067,16.5556,16.6264,58000.0
2008-10-23 12:25:00,35.21,35.21,34.91,35.04,59000.0,16.6264,16.6264,16.4848,16.5462,59000.0
2008-10-23 12:30:00,35.04,35.19,34.88,35.18,92000.0,16.5462,16.617,16.4706,16.6123,92000.0
2008-10-23 12:35:00,35.19,35.24,34.85,35.02,79600.0,16.617,16.6406,16.4565,16.5367,79600.0
2008-10-23 12:40:00,35.01,35.12,34.88,35.05,74900.0,16.532,16.5839,16.4706,16.5509,74900.0
2008-10-23 12:45:00,35.05,35.26,35.03,35.09,51600.0,16.5509,16.6501,16.5414,16.5698,51600.0
2008-10-23 12:50:00,35.08,35.15,35.04,35.08,51500.0,16.5651,16.5981,16.5462,16.5651,51500.0
2008-10-23 12:55:00,35.08,35.08,34.69,34.76,96700.0,16.5651,16.5651,16.3809,16.414,96700.0
2008-10-23 13:00:00,34.75,34.93,34.4,34.46,134100.0,16.4092,16.4942,16.244,16.2723,134100.0
2008-10-23 13:05:00,34.48,34.82,34.41,34.74,109800.0,16.2817,16.4423,16.2487,16.4045,109800.0
2008-10-23 13:10:00,34.83,34.9,34.67,34.73,68800.0,16.447,16.4801,16.3715,16.3998,68800.0
2008-10-23 13:15:00,34.71,35.15,34.66,35.06,73500.0,16.3903,16.5981,16.3667,16.5556,73500.0
2008-10-23 13:20:00,35.05,35.11,34.86,34.9,78500.0,16.5509,16.5792,16.4612,16.4801,78500.0
2008-10-23 13:25:00,34.9,35.04,34.76,34.9,83200.0,16.4801,16.5462,16.414,16.4801,83200.0
2008-10-23 13:30:00,34.9,35.09,34.71,34.72,80000.0,16.4801,16.5698,16.3903,16.3951,80000.0
2008-10-23 13:35:00,34.72,35.22,34.71,35.03,57900.0,16.3951,16.6312,16.3903,16.5414,57900.0
2008-10-23 13:40:00,35.04,35.3,35.0,35.14,52100.0,16.5462,16.6689,16.5273,16.5934,52100.0
2008-10-23 13:45:00,35.14,35.24,34.97,35.0,61600.0,16.5934,16.6406,16.5131,16.5273,61600.0
2008-10-23 13:50:00,34.96,35.06,34.84,34.96,75600.0,16.5084,16.5556,16.4517,16.5084,75600.0
2008-10-23 13:55:00,34.96,35.11,34.88,34.92,40900.0,16.5084,16.5792,16.4706,16.4895,40900.0
2008-10-23 14:00:00,34.92,34.92,34.33,34.45,88200.0,16.4895,16.4895,16.2109,16.2676,88200.0
2008-10-23 14:05:00,34.44,34.63,34.43,34.57,47000.0,16.2628,16.3526,16.2581,16.3242,47000.0
2008-10-23 14:10:00,34.61,34.63,34.25,34.36,76900.0,16.3431,16.3526,16.1731,16.2251,76900.0
2008-10-23 14:15:00,34.38,34.49,34.25,34.25,85800.0,16.2345,16.2865,16.1731,16.1731,85800.0
2008-10-23 14:20:00,34.25,34.38,34.12,34.31,88600.0,16.1731,16.2345,16.1117,16.2015,88600.0
2008-10-23 14:25:00,34.32,34.67,34.3,34.52,90700.0,16.2062,16.3715,16.1967,16.3006,90700.0
2008-10-23 14:30:00,34.53,34.89,34.37,34.63,82700.0,16.3053,16.4753,16.2298,16.3526,82700.0
2008-10-23 14:35:00,34.62,34.86,34.46,34.85,86300.0,16.3478,16.4612,16.2723,16.4565,86300.0
2008-10-23 14:40:00,34.87,34.87,34.58,34.74,65100.0,16.4659,16.4659,16.329,16.4045,65100.0
2008-10-23 14:45:00,34.74,34.86,34.41,34.42,104000.0,16.4045,16.4612,16.2487,16.2534,104000.0
2008-10-23 14:50:00,34.43,34.69,34.41,34.63,138000.0,16.2581,16.3809,16.2487,16.3526,138000.0
2008-10-23 14:55:00,34.64,34.66,34.37,34.65,106100.0,16.3573,16.3667,16.2298,16.362,106100.0
2008-10-23 15:00:00,34.64,34.96,34.49,34.87,119000.0,16.3573,16.5084,16.2865,16.4659,119000.0
2008-10-23 15:05:00,34.87,35.36,34.71,35.36,148900.0,16.4659,16.6973,16.3903,16.6973,148900.0
2008-10-23 15:10:00,35.35,35.73,35.27,35.56,159400.0,16.6926,16.872,16.6548,16.7917,159400.0
2008-10-23 15:15:00,35.5,35.64,35.16,35.31,238100.0,16.7634,16.8295,16.6028,16.6737,238100.0
2008-10-23 15:20:00,35.32,35.45,35.08,35.31,194400.0,16.6784,16.7398,16.5651,16.6737,194400.0
2008-10-23 15:25:00,35.31,35.38,35.01,35.25,168200.0,16.6737,16.7067,16.532,16.6453,168200.0
2008-10-23 15:30:00,35.27,35.36,34.89,35.12,126900.0,16.6548,16.6973,16.4753,16.5839,126900.0
2008-10-23 15:35:00,35.14,35.39,34.93,34.93,179900.0,16.5934,16.7114,16.4942,16.4942,179900.0
2008-10-23 15:40:00,34.96,35.93,34.87,35.92,221200.0,16.5084,16.9664,16.4659,16.9617,221200.0
2008-10-23 15:45:00,35.93,36.25,35.91,36.19,267600.0,16.9664,17.1175,16.957,17.0892,267600.0
2008-10-23 15:50:00,36.18,36.28,35.79,35.83,286800.0,17.0845,17.1317,16.9003,16.9192,286800.0
2008-10-23 15:55:00,35.83,36.25,35.81,36.21,334300.0,16.9192,17.1175,16.9098,17.0987,334300.0
2008-10-24 09:30:00,33.15,34.75,33.13,34.54,21100.0,15.6537,16.4092,15.6443,16.3101,21100.0
2008-10-24 09:35:00,34.59,35.22,34.25,34.42,149800.0,16.3337,16.6312,16.1731,16.2534,149800.0
2008-10-24 09:40:00,34.35,34.5,33.94,34.42,193200.0,16.2203,16.2912,16.0267,16.2534,193200.0
2008-10-24 09:45:00,34.42,34.53,34.17,34.5,146500.0,16.2534,16.3053,16.1353,16.2912,146500.0
2008-10-24 09:50:00,34.52,34.76,34.22,34.74,155900.0,16.3006,16.414,16.159,16.4045,155900.0
2008-10-24 09:55:00,34.72,35.11,34.48,34.99,113900.0,16.3951,16.5792,16.2817,16.5226,113900.0
2008-10-24 10:00:00,35.02,35.45,34.7,34.94,121300.0,16.5367,16.7398,16.3856,16.4989,121300.0
2008-10-24 10:05:00,34.92,34.97,34.56,34.78,88700.0,16.4895,16.5131,16.3195,16.4234,88700.0
2008-10-24 10:10:00,34.73,34.91,34.51,34.83,57700.0,16.3998,16.4848,16.2959,16.447,57700.0
2008-10-24 10:15:00,34.78,34.9,34.61,34.87,63200.0,16.4234,16.4801,16.3431,16.4659,63200.0
2008-10-24 10:20:00,34.87,35.0,34.48,34.52,74400.0,16.4659,16.5273,16.2817,16.3006,74400.0
2008-10-24 10:25:00,34.47,34.59,34.29,34.51,70700.0,16.277,16.3337,16.192,16.2959,70700.0
2008-10-24 10:30:00,34.46,34.67,34.33,34.61,61700.0,16.2723,16.3715,16.2109,16.3431,61700.0
2008-10-24 10:35:00,34.63,34.78,34.41,34.56,85500.0,16.3526,16.4234,16.2487,16.3195,85500.0
2008-10-24 10:40:00,34.53,34.9,34.36,34.88,68700.0,16.3053,16.4801,16.2251,16.4706,68700.0
2008-10-24 10:45:00,34.87,34.96,34.61,34.8,59800.0,16.4659,16.5084,16.3431,16.4328,59800.0
2008-10-24 10:50:00,34.82,35.15,34.75,35.0,51100.0,16.4423,16.5981,16.4092,16.5273,51100.0
2008-10-24 10:55:00,34.98,35.19,34.87,34.94,42000.0,16.5178,16.617,16.4659,16.4989,42000.0
2008-10-24 11:00:00,34.95,35.2,34.91,34.96,67300.0,16.5037,16.6217,16.4848,16.5084,67300.0
2008-10-24 11:05:00,34.97,35.17,34.77,34.83,82000.0,16.5131,16.6076,16.4187,16.447,82000.0
2008-10-24 11:10:00,34.84,34.86,34.6,34.74,46300.0,16.4517,16.4612,16.3384,16.4045,46300.0
2008-10-24 11:15:00,34.76,34.97,34.73,34.97,51100.0,16.414,16.5131,16.3998,16.5131,51100.0
2008-10-24 11:20:00,34.97,35.8,34.92,35.6,138200.0,16.5131,16.905,16.4895,16.8106,138200.0
2008-10-24 11:25:00,35.58,35.62,35.35,35.4,67400.0,16.8012,16.8201,16.6926,16.7162,67400.0
2008-10-24 11:30:00,35.4,35.56,35.11,35.11,61400.0,16.7162,16.7917,16.5792,16.5792,61400.0
2008-10-24 11:35:00,35.11,35.67,35.08,35.54,50400.0,16.5792,16.8437,16.5651,16.7823,50400.0
2008-10-24 11:40:00,35.56,35.56,35.23,35.45,61500.0,16.7917,16.7917,16.6359,16.7398,61500.0
2008-10-24 11:45:00,35.49,35.49,35.19,35.25,54600.0,16.7587,16.7587,16.617,16.6453,54600.0
2008-10-24 11:50:00,35.24,35.24,34.95,35.04,66800.0,16.6406,16.6406,16.5037,16.5462,66800.0
2008-10-24 11:55:00,35.05,35.15,34.96,35.06,32200.0,16.5509,16.5981,16.5084,16.5556,32200.0
2008-10-24 12:00:00,35.06,35.11,34.83,35.1,38400.0,16.5556,16.5792,16.447,16.5745,38400.0
2008-10-24 12:05:00,35.11,35.29,34.99,35.21,41300.0,16.5792,16.6642,16.5226,16.6264,41300.0
2008-10-24 12:10:00,35.22,35.24,35.01,35.1,32700.0,16.6312,16.6406,16.532,16.5745,32700.0
2008-10-24 12:15:00,35.1,35.15,34.91,35.01,50900.0,16.5745,16.5981,16.4848,16.532,50900.0
2008-10-24 12:20:00,35.02,35.16,34.76,34.77,61000.0,16.5367,16.6028,16.414,16.4187,61000.0
2008-10-24 12:25:00,34.77,35.09,34.59,34.61,62300.0,16.4187,16.5698,16.3337,16.3431,62300.0
2008-10-24 12:30:00,34.6,34.87,34.53,34.72,55100.0,16.3384,16.4659,16.3053,16.3951,55100.0
2008-10-24 12:35:00,34.74,35.0,34.72,34.78,51300.0,16.4045,16.5273,16.3951,16.4234,51300.0
2008-10-24 12:40:00,34.78,34.95,34.58,34.71,70000.0,16.4234,16.5037,16.329,16.3903,70000.0
2008-10-24 12:45:00,34.71,34.89,34.61,34.73,53200.0,16.3903,16.4753,16.3431,16.3998,53200.0
2008-10-24 12:50:00,34.77,34.97,34.75,34.93,55100.0,16.4187,16.5131,16.4092,16.4942,55100.0
2008-10-24 12:55:00,34.93,35.15,34.86,34.94,55800.0,16.4942,16.5981,16.4612,16.4989,55800.0
2008-10-24 13:00:00,34.92,35.09,34.89,34.97,55400.0,16.4895,16.5698,16.4753,16.5131,55400.0
2008-10-24 13:05:00,34.98,35.15,34.98,35.01,57200.0,16.5178,16.5981,16.5178,16.532,57200.0
2008-10-24 13:10:00,35.02,35.11,34.96,35.04,65800.0,16.5367,16.5792,16.5084,16.5462,65800.0
2008-10-24 13:15:00,35.03,35.52,34.94,35.38,83000.0,16.5414,16.7728,16.4989,16.7067,83000.0
2008-10-24 13:20:00,35.4,35.62,35.31,35.37,55600.0,16.7162,16.8201,16.6737,16.702,55600.0
2008-10-24 13:25:00,35.35,35.4,35.0,35.06,59500.0,16.6926,16.7162,16.5273,16.5556,59500.0
2008-10-24 13:30:00,35.05,35.06,34.76,34.82,88600.0,16.5509,16.5556,16.414,16.4423,88600.0
2008-10-24 13:35:00,34.82,35.13,34.8,34.82,56300.0,16.4423,16.5887,16.4328,16.4423,56300.0
2008-10-24 13:40:00,34.81,35.07,34.7,34.95,56500.0,16.4376,16.5603,16.3856,16.5037,56500.0
2008-10-24 13:45:00,34.93,34.97,34.51,34.52,79500.0,16.4942,16.5131,16.2959,16.3006,79500.0
2008-10-24 13:50:00,34.51,34.86,34.5,34.62,101200.0,16.2959,16.4612,16.2912,16.3478,101200.0
2008-10-24 13:55:00,34.63,34.87,34.57,34.58,95400.0,16.3526,16.4659,16.3242,16.329,95400.0
2008-10-24 14:00:00,34.58,34.67,34.5,34.59,84400.0,16.329,16.3715,16.2912,16.3337,84400.0
2008-10-24 14:05:00,34.59,34.65,34.45,34.6,101100.0,16.3337,16.362,16.2676,16.3384,101100.0
2008-10-24 14:10:00,34.64,34.82,34.5,34.58,155100.0,16.3573,16.4423,16.2912,16.329,155100.0
2008-10-24 14:15:00,34.61,34.86,34.52,34.82,105400.0,16.3431,16.4612,16.3006,16.4423,105400.0
2008-10-24 14:20:00,34.8,34.88,34.52,34.6,78600.0,16.4328,16.4706,16.3006,16.3384,78600.0
2008-10-24 14:25:00,34.59,34.68,34.45,34.64,69800.0,16.3337,16.3762,16.2676,16.3573,69800.0
2008-10-24 14:30:00,34.65,35.16,34.65,35.08,86500.0,16.362,16.6028,16.362,16.5651,86500.0
2008-10-24 14:35:00,35.08,35.13,34.82,34.88,79600.0,16.5651,16.5887,16.4423,16.4706,79600.0
2008-10-24 14:40:00,34.86,35.11,34.67,34.74,115400.0,16.4612,16.5792,16.3715,16.4045,115400.0
2008-10-24 14:45:00,34.74,34.78,34.47,34.59,109800.0,16.4045,16.4234,16.277,16.3337,109800.0
2008-10-24 14:50:00,34.59,34.95,34.53,34.84,99000.0,16.3337,16.5037,16.3053,16.4517,99000.0
2008-10-24 14:55:00,34.83,35.19,34.78,35.07,125800.0,16.447,16.617,16.4234,16.5603,125800.0
2008-10-24 15:00:00,35.07,35.67,35.03,35.39,192300.0,16.5603,16.8437,16.5414,16.7114,192300.0
2008-10-24 15:05:00,35.4,35.4,35.05,35.18,109100.0,16.7162,16.7162,16.5509,16.6123,109100.0
2008-10-24 15:10:00,35.2,35.38,34.84,34.98,98500.0,16.6217,16.7067,16.4517,16.5178,98500.0
2008-10-24 15:15:00,34.96,35.31,34.83,34.93,81200.0,16.5084,16.6737,16.447,16.4942,81200.0
2008-10-24 15:20:00,34.94,35.48,34.85,35.48,141200.0,16.4989,16.7539,16.4565,16.7539,141200.0
2008-10-24 15:25:00,35.48,35.52,35.25,35.49,118500.0,16.7539,16.7728,16.6453,16.7587,118500.0
2008-10-24 15:30:00,35.49,35.5,35.09,35.24,122500.0,16.7587,16.7634,16.5698,16.6406,122500.0
2008-10-24 15:35:00,35.23,35.23,34.71,34.95,183100.0,16.6359,16.6359,16.3903,16.5037,183100.0
2008-10-24 15:40:00,34.95,35.21,34.92,35.13,169300.0,16.5037,16.6264,16.4895,16.5887,169300.0
2008-10-24 15:45:00,35.13,35.33,34.99,35.23,198900.0,16.5887,16.6831,16.5226,16.6359,198900.0
2008-10-24 15:50:00,35.23,35.62,35.16,35.29,214700.0,16.6359,16.8201,16.6028,16.6642,214700.0
2008-10-24 15:55:00,35.29,35.29,34.59,34.61,373600.0,16.6642,16.6642,16.3337,16.3431,373600.0
2008-10-27 09:30:00,34.26,34.37,34.0,34.0,12200.0,16.1778,16.2298,16.0551,16.0551,12200.0
2008-10-27 09:35:00,33.91,34.11,33.8,34.0,131500.0,16.0126,16.107,15.9606,16.0551,131500.0
2008-10-27 09:40:00,34.03,34.22,33.9,34.06,208300.0,16.0692,16.159,16.0079,16.0834,208300.0
2008-10-27 09:45:00,34.06,34.1,33.63,33.63,133500.0,16.0834,16.1023,15.8804,15.8804,133500.0
2008-10-27 09:50:00,33.63,34.08,33.63,34.04,103500.0,15.8804,16.0929,15.8804,16.074,103500.0
2008-10-27 09:55:00,34.04,34.35,34.02,34.31,142400.0,16.074,16.2203,16.0645,16.2015,142400.0
2008-10-27 10:00:00,34.32,34.44,33.87,33.96,346200.0,16.2062,16.2628,15.9937,16.0362,346200.0
2008-10-27 10:05:00,33.97,34.1,33.91,33.95,169200.0,16.0409,16.1023,16.0126,16.0315,169200.0
2008-10-27 10:10:00,33.95,33.98,33.63,33.63,85700.0,16.0315,16.0456,15.8804,15.8804,85700.0
2008-10-27 10:15:00,33.63,33.8,33.56,33.58,82500.0,15.8804,15.9606,15.8473,15.8567,82500.0
2008-10-27 10:20:00,33.58,33.8,33.55,33.61,137600.0,15.8567,15.9606,15.8426,15.8709,137600.0
2008-10-27 10:25:00,33.61,33.83,33.6,33.68,82600.0,15.8709,15.9748,15.8662,15.904,82600.0
2008-10-27 10:30:00,33.68,33.74,33.5,33.51,91600.0,15.904,15.9323,15.819,15.8237,91600.0
2008-10-27 10:35:00,33.51,33.68,33.43,33.65,137800.0,15.8237,15.904,15.7859,15.8898,137800.0
2008-10-27 10:40:00,33.67,33.77,33.47,33.69,99700.0,15.8992,15.9465,15.8048,15.9087,99700.0
2008-10-27 10:45:00,33.69,33.9,33.66,33.88,64200.0,15.9087,16.0079,15.8945,15.9984,64200.0
2008-10-27 10:50:00,33.86,33.97,33.76,33.76,60300.0,15.989,16.0409,15.9417,15.9417,60300.0
2008-10-27 10:55:00,33.76,34.04,33.76,33.92,89500.0,15.9417,16.074,15.9417,16.0173,89500.0
2008-10-27 11:00:00,33.91,33.99,33.67,33.71,88500.0,16.0126,16.0504,15.8992,15.9181,88500.0
2008-10-27 11:05:00,33.71,33.89,33.62,33.86,84600.0,15.9181,16.0031,15.8756,15.989,84600.0
2008-10-27 11:10:00,33.87,34.22,33.85,34.21,73800.0,15.9937,16.159,15.9842,16.1542,73800.0
2008-10-27 11:15:00,34.22,34.29,33.82,33.85,56000.0,16.159,16.192,15.9701,15.9842,56000.0
2008-10-27 11:20:00,33.86,34.02,33.86,33.92,83900.0,15.989,16.0645,15.989,16.0173,83900.0
2008-10-27 11:25:00,33.9,34.05,33.86,34.03,71200.0,16.0079,16.0787,15.989,16.0692,71200.0
2008-10-27 11:30:00,34.04,34.08,33.87,33.89,76100.0,16.074,16.0929,15.9937,16.0031,76100.0
2008-10-27 11:35:00,33.88,33.97,33.82,33.82,52300.0,15.9984,16.0409,15.9701,15.9701,52300.0
2008-10-27 11:40:00,33.84,33.92,33.75,33.82,58400.0,15.9795,16.0173,15.937,15.9701,58400.0
2008-10-27 11:45:00,33.83,34.04,33.81,33.84,62500.0,15.9748,16.074,15.9654,15.9795,62500.0
2008-10-27 11:50:00,33.83,33.96,33.77,33.9,49000.0,15.9748,16.0362,15.9465,16.0079,49000.0
2008-10-27 11:55:00,33.87,33.96,33.75,33.87,66200.0,15.9937,16.0362,15.937,15.9937,66200.0
2008-10-27 12:00:00,33.84,34.08,33.84,34.0,74500.0,15.9795,16.0929,15.9795,16.0551,74500.0
2008-10-27 12:05:00,34.01,34.31,33.96,34.19,60900.0,16.0598,16.2015,16.0362,16.1448,60900.0
2008-10-27 12:10:00,34.2,34.4,34.2,34.31,50400.0,16.1495,16.244,16.1495,16.2015,50400.0
2008-10-27 12:15:00,34.28,34.29,34.07,34.12,45500.0,16.1873,16.192,16.0881,16.1117,45500.0
2008-10-27 12:20:00,34.11,34.18,34.05,34.06,107300.0,16.107,16.1401,16.0787,16.0834,107300.0
2008-10-27 12:25:00,34.07,34.23,33.92,34.0,115700.0,16.0881,16.1637,16.0173,16.0551,115700.0
2008-10-27 12:30:00,33.99,34.14,33.88,34.07,57000.0,16.0504,16.1212,15.9984,16.0881,57000.0
2008-10-27 12:35:00,34.06,34.15,33.98,34.12,92000.0,16.0834,16.1259,16.0456,16.1117,92000.0
2008-10-27 12:40:00,34.13,34.36,34.02,34.16,110700.0,16.1165,16.2251,16.0645,16.1306,110700.0
2008-10-27 12:45:00,34.16,34.19,33.94,33.95,94400.0,16.1306,16.1448,16.0267,16.0315,94400.0
2008-10-27 12:50:00,33.96,34.3,33.96,34.23,104300.0,16.0362,16.1967,16.0362,16.1637,104300.0
2008-10-27 12:55:00,34.23,34.4,34.14,34.37,127500.0,16.1637,16.244,16.1212,16.2298,127500.0
2008-10-27 13:00:00,34.36,34.37,34.04,34.14,116000.0,16.2251,16.2298,16.074,16.1212,116000.0
2008-10-27 13:05:00,34.15,34.18,34.0,34.05,61700.0,16.1259,16.1401,16.0551,16.0787,61700.0
2008-10-27 13:10:00,34.04,34.09,33.98,34.05,76300.0,16.074,16.0976,16.0456,16.0787,76300.0
2008-10-27 13:15:00,34.05,34.07,33.95,34.0,84600.0,16.0787,16.0881,16.0315,16.0551,84600.0
2008-10-27 13:20:00,34.01,34.25,34.0,34.2,91000.0,16.0598,16.1731,16.0551,16.1495,91000.0
2008-10-27 13:25:00,34.19,34.26,34.15,34.25,88400.0,16.1448,16.1778,16.1259,16.1731,88400.0
2008-10-27 13:30:00,34.25,34.29,34.18,34.19,113200.0,16.1731,16.192,16.1401,16.1448,113200.0
2008-10-27 13:35:00,34.2,34.2,34.05,34.11,77300.0,16.1495,16.1495,16.0787,16.107,77300.0
2008-10-27 13:40:00,34.12,34.31,34.1,34.21,87200.0,16.1117,16.2015,16.1023,16.1542,87200.0
2008-10-27 13:45:00,34.23,34.29,34.13,34.22,125900.0,16.1637,16.192,16.1165,16.159,125900.0
2008-10-27 13:50:00,34.22,34.22,34.05,34.09,78200.0,16.159,16.159,16.0787,16.0976,78200.0
2008-10-27 13:55:00,34.1,34.13,34.05,34.09,78700.0,16.1023,16.1165,16.0787,16.0976,78700.0
2008-10-27 14:00:00,34.09,34.15,34.01,34.03,97200.0,16.0976,16.1259,16.0598,16.0692,97200.0
2008-10-27 14:05:00,34.05,34.07,33.9,33.98,90500.0,16.0787,16.0881,16.0079,16.0456,90500.0
2008-10-27 14:10:00,33.98,33.99,33.85,33.9,94400.0,16.0456,16.0504,15.9842,16.0079,94400.0
2008-10-27 14:15:00,33.9,33.94,33.81,33.85,69900.0,16.0079,16.0267,15.9654,15.9842,69900.0
2008-10-27 14:20:00,33.85,33.93,33.66,33.78,73200.0,15.9842,16.022,15.8945,15.9512,73200.0
2008-10-27 14:25:00,33.79,33.81,33.65,33.65,57900.0,15.9559,15.9654,15.8898,15.8898,57900.0
2008-10-27 14:30:00,33.65,33.68,33.55,33.58,91400.0,15.8898,15.904,15.8426,15.8567,91400.0
2008-10-27 14:35:00,33.57,33.7,33.57,33.62,76300.0,15.852,15.9134,15.852,15.8756,76300.0
2008-10-27 14:40:00,33.62,33.87,33.58,33.77,72700.0,15.8756,15.9937,15.8567,15.9465,72700.0
2008-10-27 14:45:00,33.78,33.87,33.7,33.71,77800.0,15.9512,15.9937,15.9134,15.9181,77800.0
2008-10-27 14:50:00,33.7,33.77,33.58,33.73,166900.0,15.9134,15.9465,15.8567,15.9276,166900.0
2008-10-27 14:55:00,33.74,33.8,33.62,33.67,96800.0,15.9323,15.9606,15.8756,15.8992,96800.0
2008-10-27 15:00:00,33.66,33.82,33.65,33.71,75100.0,15.8945,15.9701,15.8898,15.9181,75100.0
2008-10-27 15:05:00,33.69,33.89,33.69,33.79,113000.0,15.9087,16.0031,15.9087,15.9559,113000.0
2008-10-27 15:10:00,33.8,33.91,33.78,33.85,56100.0,15.9606,16.0126,15.9512,15.9842,56100.0
2008-10-27 15:15:00,33.84,33.91,33.66,33.71,111800.0,15.9795,16.0126,15.8945,15.9181,111800.0
2008-10-27 15:20:00,33.71,33.87,33.63,33.69,105900.0,15.9181,15.9937,15.8804,15.9087,105900.0
2008-10-27 15:25:00,33.68,33.74,33.56,33.74,230700.0,15.904,15.9323,15.8473,15.9323,230700.0
2008-10-27 15:30:00,33.73,33.79,33.53,33.57,274800.0,15.9276,15.9559,15.8331,15.852,274800.0
2008-10-27 15:35:00,33.58,33.73,33.47,33.69,285500.0,15.8567,15.9276,15.8048,15.9087,285500.0
2008-10-27 15:40:00,33.7,33.72,33.51,33.57,203200.0,15.9134,15.9229,15.8237,15.852,203200.0
2008-10-27 15:45:00,33.58,33.7,33.41,33.68,147700.0,15.8567,15.9134,15.7765,15.904,147700.0
2008-10-27 15:50:00,33.69,33.7,33.4,33.41,254400.0,15.9087,15.9134,15.7717,15.7765,254400.0
2008-10-27 15:55:00,33.41,33.42,33.0,33.02,506000.0,15.7765,15.7812,15.5829,15.5923,506000.0
2008-10-28 09:30:00,33.76,34.25,33.65,34.05,202600.0,15.9417,16.1731,15.8898,16.0787,202600.0
2008-10-28 09:35:00,34.03,34.14,33.85,33.96,126200.0,16.0692,16.1212,15.9842,16.0362,126200.0
2008-10-28 09:40:00,33.96,34.1,33.92,34.1,72300.0,16.0362,16.1023,16.0173,16.1023,72300.0
2008-10-28 09:45:00,34.1,34.17,34.01,34.12,107600.0,16.1023,16.1353,16.0598,16.1117,107600.0
2008-10-28 09:50:00,34.15,34.16,33.98,34.07,118600.0,16.1259,16.1306,16.0456,16.0881,118600.0
2008-10-28 09:55:00,34.07,34.13,33.95,34.04,116300.0,16.0881,16.1165,16.0315,16.074,116300.0
2008-10-28 10:00:00,34.05,34.07,33.78,33.91,147900.0,16.0787,16.0881,15.9512,16.0126,147900.0
2008-10-28 10:05:00,33.95,34.08,33.78,33.84,109700.0,16.0315,16.0929,15.9512,15.9795,109700.0
2008-10-28 10:10:00,33.85,33.95,33.8,33.86,56000.0,15.9842,16.0315,15.9606,15.989,56000.0
2008-10-28 10:15:00,33.87,33.92,33.75,33.88,56400.0,15.9937,16.0173,15.937,15.9984,56400.0
2008-10-28 10:20:00,33.87,33.97,33.78,33.84,49200.0,15.9937,16.0409,15.9512,15.9795,49200.0
2008-10-28 10:25:00,33.85,33.98,33.8,33.83,61300.0,15.9842,16.0456,15.9606,15.9748,61300.0
2008-10-28 10:30:00,33.8,33.89,33.78,33.83,56300.0,15.9606,16.0031,15.9512,15.9748,56300.0
2008-10-28 10:35:00,33.84,33.96,33.67,33.67,79100.0,15.9795,16.0362,15.8992,15.8992,79100.0
2008-10-28 10:40:00,33.68,33.69,33.53,33.64,71500.0,15.904,15.9087,15.8331,15.8851,71500.0
2008-10-28 10:45:00,33.65,33.76,33.59,33.73,48300.0,15.8898,15.9417,15.8615,15.9276,48300.0
2008-10-28 10:50:00,33.74,33.78,33.59,33.6,61000.0,15.9323,15.9512,15.8615,15.8662,61000.0
2008-10-28 10:55:00,33.6,33.63,33.43,33.51,77400.0,15.8662,15.8804,15.7859,15.8237,77400.0
2008-10-28 11:00:00,33.53,33.65,33.52,33.58,83400.0,15.8331,15.8898,15.8284,15.8567,83400.0
2008-10-28 11:05:00,33.59,33.68,33.53,33.57,90400.0,15.8615,15.904,15.8331,15.852,90400.0
2008-10-28 11:10:00,33.59,33.69,33.54,33.67,85200.0,15.8615,15.9087,15.8379,15.8992,85200.0
2008-10-28 11:15:00,33.67,33.74,33.56,33.63,48900.0,15.8992,15.9323,15.8473,15.8804,48900.0
2008-10-28 11:20:00,33.64,33.69,33.43,33.44,94200.0,15.8851,15.9087,15.7859,15.7906,94200.0
2008-10-28 11:25:00,33.44,33.51,33.41,33.46,54200.0,15.7906,15.8237,15.7765,15.8001,54200.0
2008-10-28 11:30:00,33.46,33.66,33.46,33.64,88200.0,15.8001,15.8945,15.8001,15.8851,88200.0
2008-10-28 11:35:00,33.63,33.71,33.6,33.63,67000.0,15.8804,15.9181,15.8662,15.8804,67000.0
2008-10-28 11:40:00,33.64,33.72,33.53,33.63,121100.0,15.8851,15.9229,15.8331,15.8804,121100.0
2008-10-28 11:45:00,33.61,33.63,33.45,33.45,87700.0,15.8709,15.8804,15.7954,15.7954,87700.0
2008-10-28 11:50:00,33.45,33.5,33.37,33.43,82400.0,15.7954,15.819,15.7576,15.7859,82400.0
2008-10-28 11:55:00,33.42,33.53,33.39,33.45,101500.0,15.7812,15.8331,15.767,15.7954,101500.0
2008-10-28 12:00:00,33.43,33.45,33.23,33.24,102900.0,15.7859,15.7954,15.6915,15.6962,102900.0
2008-10-28 12:05:00,33.24,33.41,33.17,33.41,123800.0,15.6962,15.7765,15.6631,15.7765,123800.0
2008-10-28 12:10:00,33.41,33.47,33.29,33.36,132300.0,15.7765,15.8048,15.7198,15.7529,132300.0
2008-10-28 12:15:00,33.37,33.48,33.33,33.47,47700.0,15.7576,15.8095,15.7387,15.8048,47700.0
2008-10-28 12:20:00,33.47,33.52,33.41,33.49,52600.0,15.8048,15.8284,15.7765,15.8142,52600.0
2008-10-28 12:25:00,33.48,33.54,33.44,33.51,34300.0,15.8095,15.8379,15.7906,15.8237,34300.0
2008-10-28 12:30:00,33.5,33.7,33.47,33.59,87700.0,15.819,15.9134,15.8048,15.8615,87700.0
2008-10-28 12:35:00,33.6,33.7,33.6,33.64,65100.0,15.8662,15.9134,15.8662,15.8851,65100.0
2008-10-28 12:40:00,33.66,33.88,33.59,33.83,80800.0,15.8945,15.9984,15.8615,15.9748,80800.0
2008-10-28 12:45:00,33.83,33.96,33.83,33.91,89500.0,15.9748,16.0362,15.9748,16.0126,89500.0
2008-10-28 12:50:00,33.92,33.98,33.87,33.93,102700.0,16.0173,16.0456,15.9937,16.022,102700.0
2008-10-28 12:55:00,33.92,34.02,33.89,33.96,80800.0,16.0173,16.0645,16.0031,16.0362,80800.0
2008-10-28 13:00:00,33.96,34.0,33.88,33.98,48800.0,16.0362,16.0551,15.9984,16.0456,48800.0
2008-10-28 13:05:00,33.98,34.11,33.96,33.99,156600.0,16.0456,16.107,16.0362,16.0504,156600.0
2008-10-28 13:10:00,33.99,34.18,33.99,34.11,74800.0,16.0504,16.1401,16.0504,16.107,74800.0
2008-10-28 13:15:00,34.11,34.11,33.88,33.9,60400.0,16.107,16.107,15.9984,16.0079,60400.0
2008-10-28 13:20:00,33.89,34.06,33.88,34.02,42400.0,16.0031,16.0834,15.9984,16.0645,42400.0
2008-10-28 13:25:00,34.01,34.02,33.92,33.99,42700.0,16.0598,16.0645,16.0173,16.0504,42700.0
2008-10-28 13:30:00,33.99,34.08,33.98,34.04,48800.0,16.0504,16.0929,16.0456,16.074,48800.0
2008-10-28 13:35:00,34.03,34.03,33.88,33.9,39000.0,16.0692,16.0692,15.9984,16.0079,39000.0
2008-10-28 13:40:00,33.9,33.98,33.87,33.9,46100.0,16.0079,16.0456,15.9937,16.0079,46100.0
2008-10-28 13:45:00,33.9,34.0,33.9,33.92,37100.0,16.0079,16.0551,16.0079,16.0173,37100.0
2008-10-28 13:50:00,33.9,33.9,33.74,33.85,70100.0,16.0079,16.0079,15.9323,15.9842,70100.0
2008-10-28 13:55:00,33.84,33.85,33.72,33.82,60500.0,15.9795,15.9842,15.9229,15.9701,60500.0
2008-10-28 14:00:00,33.81,33.92,33.78,33.86,51600.0,15.9654,16.0173,15.9512,15.989,51600.0
2008-10-28 14:05:00,33.87,33.96,33.87,33.91,44000.0,15.9937,16.0362,15.9937,16.0126,44000.0
2008-10-28 14:10:00,33.92,34.15,33.92,34.11,105900.0,16.0173,16.1259,16.0173,16.107,105900.0
2008-10-28 14:15:00,34.11,34.14,34.01,34.02,126900.0,16.107,16.1212,16.0598,16.0645,126900.0
2008-10-28 14:20:00,34.02,34.12,34.0,34.1,98000.0,16.0645,16.1117,16.0551,16.1023,98000.0
2008-10-28 14:25:00,34.09,34.28,34.03,34.15,170000.0,16.0976,16.1873,16.0692,16.1259,170000.0
2008-10-28 14:30:00,34.15,34.46,34.14,34.46,157700.0,16.1259,16.2723,16.1212,16.2723,157700.0
2008-10-28 14:35:00,34.45,34.46,34.22,34.28,84900.0,16.2676,16.2723,16.159,16.1873,84900.0
2008-10-28 14:40:00,34.28,34.75,34.22,34.62,152700.0,16.1873,16.4092,16.159,16.3478,152700.0
2008-10-28 14:45:00,34.64,34.7,34.53,34.59,122300.0,16.3573,16.3856,16.3053,16.3337,122300.0
2008-10-28 14:50:00,34.58,34.65,34.45,34.61,196500.0,16.329,16.362,16.2676,16.3431,196500.0
2008-10-28 14:55:00,34.61,34.77,34.6,34.71,206100.0,16.3431,16.4187,16.3384,16.3903,206100.0
2008-10-28 15:00:00,34.72,34.79,34.55,34.6,109800.0,16.3951,16.4281,16.3148,16.3384,109800.0
2008-10-28 15:05:00,34.6,34.6,34.28,34.43,180700.0,16.3384,16.3384,16.1873,16.2581,180700.0
2008-10-28 15:10:00,34.44,34.69,34.43,34.69,120600.0,16.2628,16.3809,16.2581,16.3809,120600.0
2008-10-28 15:15:00,34.68,34.9,34.61,34.88,70800.0,16.3762,16.4801,16.3431,16.4706,70800.0
2008-10-28 15:20:00,34.88,35.18,34.88,34.98,225700.0,16.4706,16.6123,16.4706,16.5178,225700.0
2008-10-28 15:25:00,34.98,35.16,34.88,35.04,168100.0,16.5178,16.6028,16.4706,16.5462,168100.0
2008-10-28 15:30:00,35.04,35.05,34.78,35.04,153700.0,16.5462,16.5509,16.4234,16.5462,153700.0
2008-10-28 15:35:00,35.04,35.25,34.97,35.14,288500.0,16.5462,16.6453,16.5131,16.5934,288500.0
2008-10-28 15:40:00,35.16,35.47,35.15,35.35,178400.0,16.6028,16.7492,16.5981,16.6926,178400.0
2008-10-28 15:45:00,35.33,35.46,35.2,35.39,195500.0,16.6831,16.7445,16.6217,16.7114,195500.0
2008-10-28 15:50:00,35.38,35.5,35.29,35.49,257700.0,16.7067,16.7634,16.6642,16.7587,257700.0
2008-10-28 15:55:00,35.49,36.0,35.47,35.99,581500.0,16.7587,16.9995,16.7492,16.9948,581500.0
2008-10-29 09:30:00,35.81,35.81,35.1,35.48,83300.0,16.9098,16.9098,16.5745,16.7539,83300.0
2008-10-29 09:35:00,35.45,35.7,35.36,35.55,78600.0,16.7398,16.8578,16.6973,16.787,78600.0
2008-10-29 09:40:00,35.53,35.81,35.51,35.76,177100.0,16.7776,16.9098,16.7681,16.8862,177100.0
2008-10-29 09:45:00,35.75,35.81,35.63,35.79,101500.0,16.8814,16.9098,16.8248,16.9003,101500.0
2008-10-29 09:50:00,35.78,35.83,35.64,35.74,98000.0,16.8956,16.9192,16.8295,16.8767,98000.0
2008-10-29 09:55:00,35.74,35.86,35.55,35.58,181700.0,16.8767,16.9334,16.787,16.8012,181700.0
2008-10-29 10:00:00,35.58,35.67,35.47,35.64,109000.0,16.8012,16.8437,16.7492,16.8295,109000.0
2008-10-29 10:05:00,35.63,35.77,35.5,35.77,117400.0,16.8248,16.8909,16.7634,16.8909,117400.0
2008-10-29 10:10:00,35.76,35.98,35.73,35.95,129600.0,16.8862,16.99,16.872,16.9759,129600.0
2008-10-29 10:15:00,35.96,35.99,35.75,35.75,99500.0,16.9806,16.9948,16.8814,16.8814,99500.0
2008-10-29 10:20:00,35.77,35.87,35.72,35.78,110900.0,16.8909,16.9381,16.8673,16.8956,110900.0
2008-10-29 10:25:00,35.78,35.94,35.74,35.9,79000.0,16.8956,16.9712,16.8767,16.9523,79000.0
2008-10-29 10:30:00,35.9,35.98,35.87,35.98,71100.0,16.9523,16.99,16.9381,16.99,71100.0
2008-10-29 10:35:00,35.96,35.98,35.81,35.85,61400.0,16.9806,16.99,16.9098,16.9287,61400.0
2008-10-29 10:40:00,35.82,35.85,35.75,35.82,56800.0,16.9145,16.9287,16.8814,16.9145,56800.0
2008-10-29 10:45:00,35.8,35.85,35.66,35.69,67600.0,16.905,16.9287,16.8389,16.8531,67600.0
2008-10-29 10:50:00,35.67,35.7,35.52,35.52,100700.0,16.8437,16.8578,16.7728,16.7728,100700.0
2008-10-29 10:55:00,35.51,35.7,35.5,35.61,57100.0,16.7681,16.8578,16.7634,16.8153,57100.0
2008-10-29 11:00:00,35.62,35.75,35.58,35.74,79100.0,16.8201,16.8814,16.8012,16.8767,79100.0
2008-10-29 11:05:00,35.73,35.85,35.71,35.82,91300.0,16.872,16.9287,16.8625,16.9145,91300.0
2008-10-29 11:10:00,35.82,35.85,35.71,35.85,52000.0,16.9145,16.9287,16.8625,16.9287,52000.0
2008-10-29 11:15:00,35.86,35.9,35.69,35.88,66400.0,16.9334,16.9523,16.8531,16.9428,66400.0
2008-10-29 11:20:00,35.88,35.91,35.77,35.8,81000.0,16.9428,16.957,16.8909,16.905,81000.0
2008-10-29 11:25:00,35.8,35.85,35.75,35.81,96800.0,16.905,16.9287,16.8814,16.9098,96800.0
2008-10-29 11:30:00,35.82,35.86,35.79,35.82,88600.0,16.9145,16.9334,16.9003,16.9145,88600.0
2008-10-29 11:35:00,35.83,35.85,35.65,35.7,57600.0,16.9192,16.9287,16.8342,16.8578,57600.0
2008-10-29 11:40:00,35.71,35.71,35.54,35.58,48300.0,16.8625,16.8625,16.7823,16.8012,48300.0
2008-10-29 11:45:00,35.59,35.69,35.5,35.67,31900.0,16.8059,16.8531,16.7634,16.8437,31900.0
2008-10-29 11:50:00,35.67,35.69,35.57,35.58,39400.0,16.8437,16.8531,16.7964,16.8012,39400.0
2008-10-29 11:55:00,35.58,35.59,35.45,35.5,72800.0,16.8012,16.8059,16.7398,16.7634,72800.0
2008-10-29 12:00:00,35.51,35.57,35.43,35.47,49000.0,16.7681,16.7964,16.7303,16.7492,49000.0
2008-10-29 12:05:00,35.47,35.63,35.45,35.59,35900.0,16.7492,16.8248,16.7398,16.8059,35900.0
2008-10-29 12:10:00,35.6,35.6,35.53,35.55,16800.0,16.8106,16.8106,16.7776,16.787,16800.0
2008-10-29 12:15:00,35.56,35.59,35.51,35.58,16600.0,16.7917,16.8059,16.7681,16.8012,16600.0
2008-10-29 12:20:00,35.57,35.63,35.56,35.6,33000.0,16.7964,16.8248,16.7917,16.8106,33000.0
2008-10-29 12:25:00,35.61,35.65,35.57,35.58,28700.0,16.8153,16.8342,16.7964,16.8012,28700.0
2008-10-29 12:30:00,35.58,35.77,35.58,35.77,46700.0,16.8012,16.8909,16.8012,16.8909,46700.0
2008-10-29 12:35:00,35.77,35.9,35.74,35.74,53500.0,16.8909,16.9523,16.8767,16.8767,53500.0
2008-10-29 12:40:00,35.74,35.74,35.59,35.62,36700.0,16.8767,16.8767,16.8059,16.8201,36700.0
2008-10-29 12:45:00,35.62,35.65,35.6,35.65,31200.0,16.8201,16.8342,16.8106,16.8342,31200.0
2008-10-29 12:50:00,35.65,35.65,35.58,35.59,53700.0,16.8342,16.8342,16.8012,16.8059,53700.0
2008-10-29 12:55:00,35.59,35.65,35.52,35.55,45800.0,16.8059,16.8342,16.7728,16.787,45800.0
2008-10-29 13:00:00,35.56,35.57,35.46,35.53,40000.0,16.7917,16.7964,16.7445,16.7776,40000.0
2008-10-29 13:05:00,35.54,35.61,35.48,35.52,53400.0,16.7823,16.8153,16.7539,16.7728,53400.0
2008-10-29 13:10:00,35.53,35.56,35.5,35.53,29800.0,16.7776,16.7917,16.7634,16.7776,29800.0
2008-10-29 13:15:00,35.53,35.58,35.52,35.57,40400.0,16.7776,16.8012,16.7728,16.7964,40400.0
2008-10-29 13:20:00,35.57,35.59,35.47,35.56,57600.0,16.7964,16.8059,16.7492,16.7917,57600.0
2008-10-29 13:25:00,35.56,35.59,35.49,35.53,75800.0,16.7917,16.8059,16.7587,16.7776,75800.0
2008-10-29 13:30:00,35.53,35.72,35.53,35.71,60400.0,16.7776,16.8673,16.7776,16.8625,60400.0
2008-10-29 13:35:00,35.71,35.76,35.66,35.67,29200.0,16.8625,16.8862,16.8389,16.8437,29200.0
2008-10-29 13:40:00,35.65,35.7,35.65,35.67,23500.0,16.8342,16.8578,16.8342,16.8437,23500.0
2008-10-29 13:45:00,35.68,35.78,35.67,35.78,31300.0,16.8484,16.8956,16.8437,16.8956,31300.0
2008-10-29 13:50:00,35.78,35.91,35.78,35.91,30300.0,16.8956,16.957,16.8956,16.957,30300.0
2008-10-29 13:55:00,35.91,35.91,35.73,35.76,86400.0,16.957,16.957,16.872,16.8862,86400.0
2008-10-29 14:00:00,35.76,35.86,35.74,35.83,30900.0,16.8862,16.9334,16.8767,16.9192,30900.0
2008-10-29 14:05:00,35.83,35.85,35.74,35.84,50400.0,16.9192,16.9287,16.8767,16.9239,50400.0
2008-10-29 14:10:00,35.83,35.83,35.6,35.73,90600.0,16.9192,16.9192,16.8106,16.872,90600.0
2008-10-29 14:15:00,35.71,35.84,35.36,35.74,75700.0,16.8625,16.9239,16.6973,16.8767,75700.0
2008-10-29 14:20:00,35.72,35.87,35.41,35.45,83300.0,16.8673,16.9381,16.7209,16.7398,83300.0
2008-10-29 14:25:00,35.45,35.66,35.25,35.55,92000.0,16.7398,16.8389,16.6453,16.787,92000.0
2008-10-29 14:30:00,35.55,35.56,35.22,35.35,85400.0,16.787,16.7917,16.6312,16.6926,85400.0
2008-10-29 14:35:00,35.37,35.52,35.32,35.49,71500.0,16.702,16.7728,16.6784,16.7587,71500.0
2008-10-29 14:40:00,35.52,35.67,35.48,35.53,90800.0,16.7728,16.8437,16.7539,16.7776,90800.0
2008-10-29 14:45:00,35.52,35.67,35.43,35.57,100700.0,16.7728,16.8437,16.7303,16.7964,100700.0
2008-10-29 14:50:00,35.56,35.6,35.42,35.42,73600.0,16.7917,16.8106,16.7256,16.7256,73600.0
2008-10-29 14:55:00,35.42,35.69,35.38,35.58,74800.0,16.7256,16.8531,16.7067,16.8012,74800.0
2008-10-29 15:00:00,35.56,35.69,35.52,35.65,90400.0,16.7917,16.8531,16.7728,16.8342,90400.0
2008-10-29 15:05:00,35.65,35.76,35.55,35.68,145000.0,16.8342,16.8862,16.787,16.8484,145000.0
2008-10-29 15:10:00,35.67,35.96,35.58,35.9,103200.0,16.8437,16.9806,16.8012,16.9523,103200.0
2008-10-29 15:15:00,35.91,36.01,35.81,35.89,269300.0,16.957,17.0042,16.9098,16.9475,269300.0
2008-10-29 15:20:00,35.9,36.18,35.9,35.97,311000.0,16.9523,17.0845,16.9523,16.9853,311000.0
2008-10-29 15:25:00,35.98,36.11,35.81,35.82,191800.0,16.99,17.0514,16.9098,16.9145,191800.0
2008-10-29 15:30:00,35.81,35.97,35.72,35.73,183900.0,16.9098,16.9853,16.8673,16.872,183900.0
2008-10-29 15:35:00,35.74,35.77,35.51,35.59,144400.0,16.8767,16.8909,16.7681,16.8059,144400.0
2008-10-29 15:40:00,35.6,35.84,35.59,35.82,183000.0,16.8106,16.9239,16.8059,16.9145,183000.0
2008-10-29 15:45:00,35.81,35.95,35.79,35.85,265300.0,16.9098,16.9759,16.9003,16.9287,265300.0
2008-10-29 15:50:00,35.85,35.91,35.26,35.51,332300.0,16.9287,16.957,16.6501,16.7681,332300.0
2008-10-29 15:55:00,35.52,35.67,34.7,34.71,385900.0,16.7728,16.8437,16.3856,16.3903,385900.0
2008-10-30 09:30:00,35.34,35.64,35.25,35.45,89300.0,16.8866,17.03,16.8436,16.9392,89300.0
2008-10-30 09:35:00,35.46,35.69,35.29,35.36,59600.0,16.9439,17.0539,16.8627,16.8962,59600.0
2008-10-30 09:40:00,35.35,35.47,35.26,35.45,212700.0,16.8914,16.9487,16.8484,16.9392,212700.0
2008-10-30 09:45:00,35.45,35.54,35.32,35.32,107400.0,16.9392,16.9822,16.8771,16.8771,107400.0
2008-10-30 09:50:00,35.32,35.35,35.17,35.19,136000.0,16.8771,16.8914,16.8054,16.8149,136000.0
2008-10-30 09:55:00,35.18,35.36,35.18,35.33,75300.0,16.8102,16.8962,16.8102,16.8818,75300.0
2008-10-30 10:00:00,35.31,35.36,35.23,35.26,70400.0,16.8723,16.8962,16.834,16.8484,70400.0
2008-10-30 10:05:00,35.27,35.34,35.22,35.28,75300.0,16.8532,16.8866,16.8293,16.8579,75300.0
2008-10-30 10:10:00,35.31,35.37,35.24,35.29,58200.0,16.8723,16.9009,16.8388,16.8627,58200.0
2008-10-30 10:15:00,35.29,35.32,35.1,35.14,44600.0,16.8627,16.8771,16.7719,16.791,44600.0
2008-10-30 10:20:00,35.14,35.33,35.12,35.33,131000.0,16.791,16.8818,16.7815,16.8818,131000.0
2008-10-30 10:25:00,35.34,35.35,35.14,35.17,49800.0,16.8866,16.8914,16.791,16.8054,49800.0
2008-10-30 10:30:00,35.18,35.21,35.11,35.18,38200.0,16.8102,16.8245,16.7767,16.8102,38200.0
2008-10-30 10:35:00,35.17,35.21,35.04,35.12,115200.0,16.8054,16.8245,16.7433,16.7815,115200.0
2008-10-30 10:40:00,35.11,35.11,34.76,34.88,48900.0,16.7767,16.7767,16.6095,16.6668,48900.0
2008-10-30 10:45:00,34.89,34.97,34.89,34.95,25500.0,16.6716,16.7098,16.6716,16.7003,25500.0
2008-10-30 10:50:00,34.94,35.14,34.91,35.13,57300.0,16.6955,16.791,16.6811,16.7863,57300.0
2008-10-30 10:55:00,35.14,35.25,35.01,35.02,75900.0,16.791,16.8436,16.7289,16.7337,75900.0
2008-10-30 11:00:00,35.04,35.23,35.0,35.16,52500.0,16.7433,16.834,16.7241,16.8006,52500.0
2008-10-30 11:05:00,35.17,35.22,35.08,35.12,62200.0,16.8054,16.8293,16.7624,16.7815,62200.0
2008-10-30 11:10:00,35.13,35.15,35.07,35.13,100700.0,16.7863,16.7958,16.7576,16.7863,100700.0
2008-10-30 11:15:00,35.15,35.16,34.94,35.03,96200.0,16.7958,16.8006,16.6955,16.7385,96200.0
2008-10-30 11:20:00,35.04,35.14,35.02,35.08,48700.0,16.7433,16.791,16.7337,16.7624,48700.0
2008-10-30 11:25:00,35.07,35.07,34.75,34.94,101700.0,16.7576,16.7576,16.6047,16.6955,101700.0
2008-10-30 11:30:00,34.96,35.03,34.86,34.9,70500.0,16.705,16.7385,16.6572,16.6764,70500.0
2008-10-30 11:35:00,34.9,34.91,34.75,34.79,34200.0,16.6764,16.6811,16.6047,16.6238,34200.0
2008-10-30 11:40:00,34.8,34.81,34.62,34.78,40200.0,16.6286,16.6334,16.5426,16.619,40200.0
2008-10-30 11:45:00,34.78,34.78,34.57,34.61,40500.0,16.619,16.619,16.5187,16.5378,40500.0
2008-10-30 11:50:00,34.63,34.63,34.34,34.36,66600.0,16.5473,16.5473,16.4088,16.4183,66600.0
2008-10-30 11:55:00,34.36,34.58,34.34,34.56,29400.0,16.4183,16.5235,16.4088,16.5139,29400.0
2008-10-30 12:00:00,34.56,34.76,34.52,34.76,40700.0,16.5139,16.6095,16.4948,16.6095,40700.0
2008-10-30 12:05:00,34.75,34.82,34.71,34.76,40900.0,16.6047,16.6381,16.5856,16.6095,40900.0
2008-10-30 12:10:00,34.75,34.77,34.61,34.73,31800.0,16.6047,16.6142,16.5378,16.5951,31800.0
2008-10-30 12:15:00,34.73,34.8,34.67,34.77,19100.0,16.5951,16.6286,16.5665,16.6142,19100.0
2008-10-30 12:20:00,34.77,34.89,34.77,34.87,22500.0,16.6142,16.6716,16.6142,16.662,22500.0
2008-10-30 12:25:00,34.88,34.88,34.73,34.83,32400.0,16.6668,16.6668,16.5951,16.6429,32400.0
2008-10-30 12:30:00,34.79,35.14,34.79,35.11,44000.0,16.6238,16.791,16.6238,16.7767,44000.0
2008-10-30 12:35:00,35.11,35.11,34.9,34.91,37900.0,16.7767,16.7767,16.6764,16.6811,37900.0
2008-10-30 12:40:00,34.92,35.01,34.91,35.0,24800.0,16.6859,16.7289,16.6811,16.7241,24800.0
2008-10-30 12:45:00,34.99,35.01,34.79,34.89,39000.0,16.7194,16.7289,16.6238,16.6716,39000.0
2008-10-30 12:50:00,34.87,34.88,34.79,34.86,16600.0,16.662,16.6668,16.6238,16.6572,16600.0
2008-10-30 12:55:00,34.85,34.88,34.72,34.77,19000.0,16.6525,16.6668,16.5904,16.6142,19000.0
2008-10-30 13:00:00,34.76,34.88,34.73,34.88,19600.0,16.6095,16.6668,16.5951,16.6668,19600.0
2008-10-30 13:05:00,34.88,35.01,34.84,35.0,36200.0,16.6668,16.7289,16.6477,16.7241,36200.0
2008-10-30 13:10:00,35.0,35.03,34.88,34.97,49300.0,16.7241,16.7385,16.6668,16.7098,49300.0
2008-10-30 13:15:00,34.97,35.04,34.91,34.91,26600.0,16.7098,16.7433,16.6811,16.6811,26600.0
2008-10-30 13:20:00,34.92,34.92,34.79,34.79,21600.0,16.6859,16.6859,16.6238,16.6238,21600.0
2008-10-30 13:25:00,34.79,34.88,34.74,34.74,20600.0,16.6238,16.6668,16.5999,16.5999,20600.0
2008-10-30 13:30:00,34.73,34.9,34.73,34.9,26700.0,16.5951,16.6764,16.5951,16.6764,26700.0
2008-10-30 13:35:00,34.89,34.94,34.83,34.87,30800.0,16.6716,16.6955,16.6429,16.662,30800.0
2008-10-30 13:40:00,34.86,34.86,34.51,34.55,46100.0,16.6572,16.6572,16.49,16.5091,46100.0
2008-10-30 13:45:00,34.55,34.71,34.52,34.71,30700.0,16.5091,16.5856,16.4948,16.5856,30700.0
2008-10-30 13:50:00,34.71,34.88,34.7,34.82,36800.0,16.5856,16.6668,16.5808,16.6381,36800.0
2008-10-30 13:55:00,34.82,34.95,34.81,34.84,30100.0,16.6381,16.7003,16.6334,16.6477,30100.0
2008-10-30 14:00:00,34.82,34.88,34.78,34.83,32000.0,16.6381,16.6668,16.619,16.6429,32000.0
2008-10-30 14:05:00,34.83,35.04,34.81,34.96,79900.0,16.6429,16.7433,16.6334,16.705,79900.0
2008-10-30 14:10:00,34.95,35.03,34.87,34.95,46400.0,16.7003,16.7385,16.662,16.7003,46400.0
2008-10-30 14:15:00,34.96,35.01,34.92,34.99,35600.0,16.705,16.7289,16.6859,16.7194,35600.0
2008-10-30 14:20:00,34.99,35.26,34.94,35.25,61200.0,16.7194,16.8484,16.6955,16.8436,61200.0
2008-10-30 14:25:00,35.25,35.37,35.14,35.19,67900.0,16.8436,16.9009,16.791,16.8149,67900.0
2008-10-30 14:30:00,35.19,35.22,35.08,35.1,47400.0,16.8149,16.8293,16.7624,16.7719,47400.0
2008-10-30 14:35:00,35.12,35.14,34.92,34.99,111800.0,16.7815,16.791,16.6859,16.7194,111800.0
2008-10-30 14:40:00,35.0,35.04,34.83,34.91,54100.0,16.7241,16.7433,16.6429,16.6811,54100.0
2008-10-30 14:45:00,34.88,35.02,34.81,35.01,29600.0,16.6668,16.7337,16.6334,16.7289,29600.0
2008-10-30 14:50:00,35.01,35.03,34.84,34.86,55100.0,16.7289,16.7385,16.6477,16.6572,55100.0
2008-10-30 14:55:00,34.84,35.0,34.74,34.96,44900.0,16.6477,16.7241,16.5999,16.705,44900.0
2008-10-30 15:00:00,34.95,35.03,34.91,35.01,66000.0,16.7003,16.7385,16.6811,16.7289,66000.0
2008-10-30 15:05:00,35.0,35.06,34.93,34.98,155400.0,16.7241,16.7528,16.6907,16.7146,155400.0
2008-10-30 15:10:00,34.98,35.0,34.8,34.86,99000.0,16.7146,16.7241,16.6286,16.6572,99000.0
2008-10-30 15:15:00,34.86,34.87,34.54,34.62,106000.0,16.6572,16.662,16.5043,16.5426,106000.0
2008-10-30 15:20:00,34.63,34.82,34.45,34.82,132100.0,16.5473,16.6381,16.4613,16.6381,132100.0
2008-10-30 15:25:00,34.82,34.89,34.65,34.82,100900.0,16.6381,16.6716,16.5569,16.6381,100900.0
2008-10-30 15:30:00,34.82,34.84,34.39,34.54,132700.0,16.6381,16.6477,16.4327,16.5043,132700.0
2008-10-30 15:35:00,34.54,34.84,34.43,34.77,130700.0,16.5043,16.6477,16.4518,16.6142,130700.0
2008-10-30 15:40:00,34.77,34.98,34.53,34.64,163500.0,16.6142,16.7146,16.4996,16.5521,163500.0
2008-10-30 15:45:00,34.66,34.84,34.56,34.74,183500.0,16.5617,16.6477,16.5139,16.5999,183500.0
2008-10-30 15:50:00,34.73,35.07,34.65,35.04,234800.0,16.5951,16.7576,16.5569,16.7433,234800.0
2008-10-30 15:55:00,35.03,35.37,34.99,35.19,360600.0,16.7385,16.9009,16.7194,16.8149,360600.0
2008-10-31 09:30:00,35.26,35.44,34.83,34.99,124800.0,16.8484,16.9344,16.6429,16.7194,124800.0
2008-10-31 09:35:00,35.0,35.06,34.8,34.86,47800.0,16.7241,16.7528,16.6286,16.6572,47800.0
2008-10-31 09:40:00,34.86,34.98,34.8,34.83,45500.0,16.6572,16.7146,16.6286,16.6429,45500.0
2008-10-31 09:45:00,34.84,34.86,34.72,34.8,40100.0,16.6477,16.6572,16.5904,16.6286,40100.0
2008-10-31 09:50:00,34.79,35.0,34.77,34.95,52900.0,16.6238,16.7241,16.6142,16.7003,52900.0
2008-10-31 09:55:00,34.96,35.01,34.91,35.0,77400.0,16.705,16.7289,16.6811,16.7241,77400.0
2008-10-31 10:00:00,34.99,35.09,34.93,35.01,142800.0,16.7194,16.7672,16.6907,16.7289,142800.0
2008-10-31 10:05:00,35.02,35.06,34.9,35.0,91600.0,16.7337,16.7528,16.6764,16.7241,91600.0
2008-10-31 10:10:00,35.0,35.08,34.93,34.98,103400.0,16.7241,16.7624,16.6907,16.7146,103400.0
2008-10-31 10:15:00,35.0,35.02,34.86,35.01,54300.0,16.7241,16.7337,16.6572,16.7289,54300.0
2008-10-31 10:20:00,35.0,35.02,34.85,34.92,58100.0,16.7241,16.7337,16.6525,16.6859,58100.0
2008-10-31 10:25:00,34.94,34.96,34.82,34.91,39000.0,16.6955,16.705,16.6381,16.6811,39000.0
2008-10-31 10:30:00,34.9,35.09,34.83,34.84,68500.0,16.6764,16.7672,16.6429,16.6477,68500.0
2008-10-31 10:35:00,34.83,34.87,34.77,34.84,32700.0,16.6429,16.662,16.6142,16.6477,32700.0
2008-10-31 10:40:00,34.84,34.99,34.77,34.97,56900.0,16.6477,16.7194,16.6142,16.7098,56900.0
2008-10-31 10:45:00,34.98,35.0,34.84,34.98,67500.0,16.7146,16.7241,16.6477,16.7146,67500.0
2008-10-31 10:50:00,34.98,35.0,34.91,34.98,37000.0,16.7146,16.7241,16.6811,16.7146,37000.0
2008-10-31 10:55:00,34.97,35.01,34.86,35.0,78000.0,16.7098,16.7289,16.6572,16.7241,78000.0
2008-10-31 11:00:00,35.01,35.01,34.95,35.0,95700.0,16.7289,16.7289,16.7003,16.7241,95700.0
2008-10-31 11:05:00,35.0,35.01,34.91,34.97,62700.0,16.7241,16.7289,16.6811,16.7098,62700.0
2008-10-31 11:10:00,34.98,35.01,34.95,34.96,65500.0,16.7146,16.7289,16.7003,16.705,65500.0
2008-10-31 11:15:00,34.96,35.08,34.93,35.05,165300.0,16.705,16.7624,16.6907,16.748,165300.0
2008-10-31 11:20:00,35.05,35.11,35.02,35.05,53200.0,16.748,16.7767,16.7337,16.748,53200.0
2008-10-31 11:25:00,35.05,35.05,34.94,34.94,45100.0,16.748,16.748,16.6955,16.6955,45100.0
2008-10-31 11:30:00,34.94,34.95,34.83,34.85,59600.0,16.6955,16.7003,16.6429,16.6525,59600.0
2008-10-31 11:35:00,34.85,34.96,34.85,34.93,53900.0,16.6525,16.705,16.6525,16.6907,53900.0
2008-10-31 11:40:00,34.94,35.02,34.93,35.02,48300.0,16.6955,16.7337,16.6907,16.7337,48300.0
2008-10-31 11:45:00,35.02,35.07,34.85,34.87,70600.0,16.7337,16.7576,16.6525,16.662,70600.0
2008-10-31 11:50:00,34.87,35.06,34.84,35.05,51100.0,16.662,16.7528,16.6477,16.748,51100.0
2008-10-31 11:55:00,35.05,35.05,34.96,35.0,52700.0,16.748,16.748,16.705,16.7241,52700.0
2008-10-31 12:00:00,34.99,35.02,34.92,34.92,32900.0,16.7194,16.7337,16.6859,16.6859,32900.0
2008-10-31 12:05:00,34.93,34.95,34.86,34.94,60800.0,16.6907,16.7003,16.6572,16.6955,60800.0
2008-10-31 12:10:00,34.93,35.0,34.86,34.9,77900.0,16.6907,16.7241,16.6572,16.6764,77900.0
2008-10-31 12:15:00,34.89,34.91,34.74,34.85,68100.0,16.6716,16.6811,16.5999,16.6525,68100.0
2008-10-31 12:20:00,34.86,34.88,34.75,34.78,76900.0,16.6572,16.6668,16.6047,16.619,76900.0
2008-10-31 12:25:00,34.79,34.91,34.79,34.84,42000.0,16.6238,16.6811,16.6238,16.6477,42000.0
2008-10-31 12:30:00,34.85,34.88,34.71,34.78,41300.0,16.6525,16.6668,16.5856,16.619,41300.0
2008-10-31 12:35:00,34.78,34.84,34.74,34.79,38500.0,16.619,16.6477,16.5999,16.6238,38500.0
2008-10-31 12:40:00,34.79,34.86,34.77,34.81,30600.0,16.6238,16.6572,16.6142,16.6334,30600.0
2008-10-31 12:45:00,34.81,34.87,34.75,34.86,40500.0,16.6334,16.662,16.6047,16.6572,40500.0
2008-10-31 12:50:00,34.85,34.97,34.83,34.97,50400.0,16.6525,16.7098,16.6429,16.7098,50400.0
2008-10-31 12:55:00,34.97,35.01,34.95,34.95,35400.0,16.7098,16.7289,16.7003,16.7003,35400.0
2008-10-31 13:00:00,34.94,34.96,34.91,34.96,41900.0,16.6955,16.705,16.6811,16.705,41900.0
2008-10-31 13:05:00,34.97,35.08,34.94,35.02,56600.0,16.7098,16.7624,16.6955,16.7337,56600.0
2008-10-31 13:10:00,35.02,35.06,34.98,35.03,49500.0,16.7337,16.7528,16.7146,16.7385,49500.0
2008-10-31 13:15:00,35.03,35.17,35.01,35.05,89200.0,16.7385,16.8054,16.7289,16.748,89200.0
2008-10-31 13:20:00,35.04,35.24,35.04,35.17,144100.0,16.7433,16.8388,16.7433,16.8054,144100.0
2008-10-31 13:25:00,35.17,35.18,35.06,35.08,92300.0,16.8054,16.8102,16.7528,16.7624,92300.0
2008-10-31 13:30:00,35.08,35.11,35.01,35.08,117200.0,16.7624,16.7767,16.7289,16.7624,117200.0
2008-10-31 13:35:00,35.08,35.11,35.0,35.01,99200.0,16.7624,16.7767,16.7241,16.7289,99200.0
2008-10-31 13:40:00,35.0,35.02,34.92,35.0,100300.0,16.7241,16.7337,16.6859,16.7241,100300.0
2008-10-31 13:45:00,35.0,35.02,34.95,35.01,88300.0,16.7241,16.7337,16.7003,16.7289,88300.0
2008-10-31 13:50:00,35.01,35.07,34.99,35.01,91400.0,16.7289,16.7576,16.7194,16.7289,91400.0
2008-10-31 13:55:00,35.02,35.1,34.98,35.0,118100.0,16.7337,16.7719,16.7146,16.7241,118100.0
2008-10-31 14:00:00,35.01,35.07,34.92,34.94,70100.0,16.7289,16.7576,16.6859,16.6955,70100.0
2008-10-31 14:05:00,34.92,35.05,34.92,34.96,67900.0,16.6859,16.748,16.6859,16.705,67900.0
2008-10-31 14:10:00,34.96,35.02,34.94,34.94,52800.0,16.705,16.7337,16.6955,16.6955,52800.0
2008-10-31 14:15:00,34.93,34.95,34.78,34.83,72400.0,16.6907,16.7003,16.619,16.6429,72400.0
2008-10-31 14:20:00,34.82,34.85,34.73,34.84,65100.0,16.6381,16.6525,16.5951,16.6477,65100.0
2008-10-31 14:25:00,34.85,34.96,34.83,34.92,58700.0,16.6525,16.705,16.6429,16.6859,58700.0
2008-10-31 14:30:00,34.91,35.02,34.85,35.0,107400.0,16.6811,16.7337,16.6525,16.7241,107400.0
2008-10-31 14:35:00,35.0,35.08,34.99,35.03,125900.0,16.7241,16.7624,16.7194,16.7385,125900.0
2008-10-31 14:40:00,35.03,35.03,34.92,34.98,104800.0,16.7385,16.7385,16.6859,16.7146,104800.0
2008-10-31 14:45:00,34.99,35.0,34.86,34.88,47500.0,16.7194,16.7241,16.6572,16.6668,47500.0
2008-10-31 14:50:00,34.89,35.01,34.87,34.99,49500.0,16.6716,16.7289,16.662,16.7194,49500.0
2008-10-31 14:55:00,34.99,35.02,34.93,34.99,57400.0,16.7194,16.7337,16.6907,16.7194,57400.0
2008-10-31 15:00:00,34.99,35.03,34.9,34.94,108100.0,16.7194,16.7385,16.6764,16.6955,108100.0
2008-10-31 15:05:00,34.93,34.99,34.79,34.97,92500.0,16.6907,16.7194,16.6238,16.7098,92500.0
2008-10-31 15:10:00,34.98,35.0,34.83,34.86,81000.0,16.7146,16.7241,16.6429,16.6572,81000.0
2008-10-31 15:15:00,34.85,34.9,34.69,34.69,80300.0,16.6525,16.6764,16.576,16.576,80300.0
2008-10-31 15:20:00,34.69,34.71,34.51,34.63,135700.0,16.576,16.5856,16.49,16.5473,135700.0
2008-10-31 15:25:00,34.66,34.75,34.44,34.49,171800.0,16.5617,16.6047,16.4566,16.4805,171800.0
2008-10-31 15:30:00,34.48,34.68,34.44,34.61,129000.0,16.4757,16.5712,16.4566,16.5378,129000.0
2008-10-31 15:35:00,34.61,34.75,34.6,34.71,165300.0,16.5378,16.6047,16.533,16.5856,165300.0
2008-10-31 15:40:00,34.71,34.71,34.0,34.12,313800.0,16.5856,16.5856,16.2463,16.3037,313800.0
2008-10-31 15:45:00,34.13,34.33,34.0,34.27,138200.0,16.3084,16.404,16.2463,16.3753,138200.0
2008-10-31 15:50:00,34.26,34.39,34.0,34.07,239300.0,16.3706,16.4327,16.2463,16.2798,239300.0
2008-10-31 15:55:00,34.05,34.47,34.04,34.36,362900.0,16.2702,16.4709,16.2654,16.4183,362900.0
2008-11-03 09:30:00,34.18,34.49,34.07,34.18,80400.0,16.3323,16.4805,16.2798,16.3323,80400.0
2008-11-03 09:35:00,34.18,34.54,34.17,34.51,45800.0,16.3323,16.5043,16.3275,16.49,45800.0
2008-11-03 09:40:00,34.51,34.57,34.34,34.37,58400.0,16.49,16.5187,16.4088,16.4231,58400.0
2008-11-03 09:45:00,34.37,34.42,34.28,34.31,57700.0,16.4231,16.447,16.3801,16.3944,57700.0
2008-11-03 09:50:00,34.29,34.31,34.23,34.31,33400.0,16.3849,16.3944,16.3562,16.3944,33400.0
2008-11-03 09:55:00,34.32,34.35,34.23,34.35,46100.0,16.3992,16.4136,16.3562,16.4136,46100.0
2008-11-03 10:00:00,34.31,34.35,34.22,34.25,96700.0,16.3944,16.4136,16.3514,16.3658,96700.0
2008-11-03 10:05:00,34.27,34.34,34.15,34.34,74600.0,16.3753,16.4088,16.318,16.4088,74600.0
2008-11-03 10:10:00,34.35,34.47,34.28,34.47,47200.0,16.4136,16.4709,16.3801,16.4709,47200.0
2008-11-03 10:15:00,34.48,34.5,34.35,34.39,42700.0,16.4757,16.4852,16.4136,16.4327,42700.0
2008-11-03 10:20:00,34.4,34.4,34.22,34.25,51700.0,16.4374,16.4374,16.3514,16.3658,51700.0
2008-11-03 10:25:00,34.25,34.29,34.21,34.25,45600.0,16.3658,16.3849,16.3467,16.3658,45600.0
2008-11-03 10:30:00,34.24,34.33,34.12,34.29,35500.0,16.361,16.404,16.3037,16.3849,35500.0
2008-11-03 10:35:00,34.28,34.3,34.19,34.24,67100.0,16.3801,16.3897,16.3371,16.361,67100.0
2008-11-03 10:40:00,34.25,34.26,34.21,34.22,32100.0,16.3658,16.3706,16.3467,16.3514,32100.0
2008-11-03 10:45:00,34.23,34.35,34.2,34.31,69900.0,16.3562,16.4136,16.3419,16.3944,69900.0
2008-11-03 10:50:00,34.31,34.44,34.3,34.38,66200.0,16.3944,16.4566,16.3897,16.4279,66200.0
2008-11-03 10:55:00,34.39,34.42,34.34,34.4,90900.0,16.4327,16.447,16.4088,16.4374,90900.0
2008-11-03 11:00:00,34.41,34.52,34.39,34.4,46700.0,16.4422,16.4948,16.4327,16.4374,46700.0
2008-11-03 11:05:00,34.41,34.48,34.34,34.48,75200.0,16.4422,16.4757,16.4088,16.4757,75200.0
2008-11-03 11:10:00,34.48,34.59,34.4,34.45,56400.0,16.4757,16.5282,16.4374,16.4613,56400.0
2008-11-03 11:15:00,34.46,34.5,34.37,34.46,49900.0,16.4661,16.4852,16.4231,16.4661,49900.0
2008-11-03 11:20:00,34.45,34.47,34.41,34.46,55000.0,16.4613,16.4709,16.4422,16.4661,55000.0
2008-11-03 11:25:00,34.46,34.55,34.45,34.55,29800.0,16.4661,16.5091,16.4613,16.5091,29800.0
2008-11-03 11:30:00,34.55,34.6,34.55,34.57,23300.0,16.5091,16.533,16.5091,16.5187,23300.0
2008-11-03 11:35:00,34.57,34.69,34.57,34.67,34700.0,16.5187,16.576,16.5187,16.5665,34700.0
2008-11-03 11:40:00,34.68,34.79,34.66,34.7,37500.0,16.5712,16.6238,16.5617,16.5808,37500.0
2008-11-03 11:45:00,34.69,34.72,34.65,34.65,59300.0,16.576,16.5904,16.5569,16.5569,59300.0
2008-11-03 11:50:00,34.65,34.72,34.61,34.7,52300.0,16.5569,16.5904,16.5378,16.5808,52300.0
2008-11-03 11:55:00,34.69,34.77,34.66,34.67,34600.0,16.576,16.6142,16.5617,16.5665,34600.0
2008-11-03 12:00:00,34.66,34.68,34.61,34.65,66900.0,16.5617,16.5712,16.5378,16.5569,66900.0
2008-11-03 12:05:00,34.65,34.69,34.62,34.63,37200.0,16.5569,16.576,16.5426,16.5473,37200.0
2008-11-03 12:10:00,34.62,34.74,34.6,34.71,54100.0,16.5426,16.5999,16.533,16.5856,54100.0
2008-11-03 12:15:00,34.71,34.76,34.66,34.71,48000.0,16.5856,16.6095,16.5617,16.5856,48000.0
2008-11-03 12:20:00,34.71,34.72,34.64,34.68,24600.0,16.5856,16.5904,16.5521,16.5712,24600.0
2008-11-03 12:25:00,34.68,34.72,34.62,34.64,91200.0,16.5712,16.5904,16.5426,16.5521,91200.0
2008-11-03 12:30:00,34.65,34.69,34.61,34.67,35200.0,16.5569,16.576,16.5378,16.5665,35200.0
2008-11-03 12:35:00,34.65,34.73,34.59,34.6,39000.0,16.5569,16.5951,16.5282,16.533,39000.0
2008-11-03 12:40:00,34.61,34.66,34.53,34.59,43600.0,16.5378,16.5617,16.4996,16.5282,43600.0
2008-11-03 12:45:00,34.6,34.61,34.54,34.54,17700.0,16.533,16.5378,16.5043,16.5043,17700.0
2008-11-03 12:50:00,34.54,34.63,34.54,34.59,37000.0,16.5043,16.5473,16.5043,16.5282,37000.0
2008-11-03 12:55:00,34.6,34.64,34.56,34.62,43700.0,16.533,16.5521,16.5139,16.5426,43700.0
2008-11-03 13:00:00,34.62,34.71,34.61,34.71,57300.0,16.5426,16.5856,16.5378,16.5856,57300.0
2008-11-03 13:05:00,34.71,34.73,34.66,34.73,32700.0,16.5856,16.5951,16.5617,16.5951,32700.0
2008-11-03 13:10:00,34.73,34.75,34.67,34.68,35600.0,16.5951,16.6047,16.5665,16.5712,35600.0
2008-11-03 13:15:00,34.68,34.73,34.65,34.72,42300.0,16.5712,16.5951,16.5569,16.5904,42300.0
2008-11-03 13:20:00,34.72,34.74,34.69,34.73,25200.0,16.5904,16.5999,16.576,16.5951,25200.0
2008-11-03 13:25:00,34.72,34.74,34.66,34.66,23800.0,16.5904,16.5999,16.5617,16.5617,23800.0
2008-11-03 13:30:00,34.66,34.69,34.62,34.67,34300.0,16.5617,16.576,16.5426,16.5665,34300.0
2008-11-03 13:35:00,34.68,34.77,34.67,34.75,31600.0,16.5712,16.6142,16.5665,16.6047,31600.0
2008-11-03 13:40:00,34.75,34.77,34.72,34.72,29100.0,16.6047,16.6142,16.5904,16.5904,29100.0
2008-11-03 13:45:00,34.71,34.76,34.63,34.76,35000.0,16.5856,16.6095,16.5473,16.6095,35000.0
2008-11-03 13:50:00,34.76,34.81,34.75,34.77,31300.0,16.6095,16.6334,16.6047,16.6142,31300.0
2008-11-03 13:55:00,34.77,34.78,34.67,34.7,29900.0,16.6142,16.619,16.5665,16.5808,29900.0
2008-11-03 14:00:00,34.71,34.73,34.61,34.65,58700.0,16.5856,16.5951,16.5378,16.5569,58700.0
2008-11-03 14:05:00,34.65,34.76,34.64,34.76,41800.0,16.5569,16.6095,16.5521,16.6095,41800.0
2008-11-03 14:10:00,34.75,34.75,34.66,34.69,77800.0,16.6047,16.6047,16.5617,16.576,77800.0
2008-11-03 14:15:00,34.7,34.73,34.63,34.65,72300.0,16.5808,16.5951,16.5473,16.5569,72300.0
2008-11-03 14:20:00,34.65,34.78,34.61,34.76,93000.0,16.5569,16.619,16.5378,16.6095,93000.0
2008-11-03 14:25:00,34.76,34.79,34.68,34.79,40900.0,16.6095,16.6238,16.5712,16.6238,40900.0
2008-11-03 14:30:00,34.79,34.79,34.58,34.59,47800.0,16.6238,16.6238,16.5235,16.5282,47800.0
2008-11-03 14:35:00,34.59,34.7,34.59,34.6,47000.0,16.5282,16.5808,16.5282,16.533,47000.0
2008-11-03 14:40:00,34.61,34.64,34.54,34.63,16300.0,16.5378,16.5521,16.5043,16.5473,16300.0
2008-11-03 14:45:00,34.65,34.69,34.65,34.67,33000.0,16.5569,16.576,16.5569,16.5665,33000.0
2008-11-03 14:50:00,34.67,34.68,34.58,34.64,31000.0,16.5665,16.5712,16.5235,16.5521,31000.0
2008-11-03 14:55:00,34.63,34.68,34.54,34.58,26700.0,16.5473,16.5712,16.5043,16.5235,26700.0
2008-11-03 15:00:00,34.58,34.73,34.57,34.63,54400.0,16.5235,16.5951,16.5187,16.5473,54400.0
2008-11-03 15:05:00,34.63,34.73,34.6,34.73,98300.0,16.5473,16.5951,16.533,16.5951,98300.0
2008-11-03 15:10:00,34.73,34.75,34.58,34.6,79200.0,16.5951,16.6047,16.5235,16.533,79200.0
2008-11-03 15:15:00,34.61,34.75,34.6,34.69,96800.0,16.5378,16.6047,16.533,16.576,96800.0
2008-11-03 15:20:00,34.69,34.7,34.58,34.62,177400.0,16.576,16.5808,16.5235,16.5426,177400.0
2008-11-03 15:25:00,34.62,34.67,34.56,34.66,106900.0,16.5426,16.5665,16.5139,16.5617,106900.0
2008-11-03 15:30:00,34.67,34.74,34.65,34.71,79000.0,16.5665,16.5999,16.5569,16.5856,79000.0
2008-11-03 15:35:00,34.72,34.78,34.72,34.75,67000.0,16.5904,16.619,16.5904,16.6047,67000.0
2008-11-03 15:40:00,34.75,34.8,34.69,34.69,130500.0,16.6047,16.6286,16.576,16.576,130500.0
2008-11-03 15:45:00,34.7,34.78,34.68,34.75,157100.0,16.5808,16.619,16.5712,16.6047,157100.0
2008-11-03 15:50:00,34.75,34.77,34.65,34.67,164400.0,16.6047,16.6142,16.5569,16.5665,164400.0
2008-11-03 15:55:00,34.67,34.81,34.63,34.76,179400.0,16.5665,16.6334,16.5473,16.6095,179400.0
2008-11-04 09:30:00,34.87,35.18,34.87,35.12,73400.0,16.662,16.8102,16.662,16.7815,73400.0
2008-11-04 09:35:00,35.12,35.23,35.02,35.06,61200.0,16.7815,16.834,16.7337,16.7528,61200.0
2008-11-04 09:40:00,35.06,35.06,34.83,34.98,63000.0,16.7528,16.7528,16.6429,16.7146,63000.0
2008-11-04 09:45:00,34.98,35.08,34.9,35.03,48100.0,16.7146,16.7624,16.6764,16.7385,48100.0
2008-11-04 09:50:00,35.03,35.04,34.92,34.97,51100.0,16.7385,16.7433,16.6859,16.7098,51100.0
2008-11-04 09:55:00,34.96,35.0,34.87,34.87,43800.0,16.705,16.7241,16.662,16.662,43800.0
2008-11-04 10:00:00,34.86,35.03,34.83,35.02,155300.0,16.6572,16.7385,16.6429,16.7337,155300.0
2008-11-04 10:05:00,35.0,35.04,34.9,35.0,82200.0,16.7241,16.7433,16.6764,16.7241,82200.0
2008-11-04 10:10:00,35.01,35.06,34.97,35.03,59700.0,16.7289,16.7528,16.7098,16.7385,59700.0
2008-11-04 10:15:00,35.04,35.17,34.98,35.16,84200.0,16.7433,16.8054,16.7146,16.8006,84200.0
2008-11-04 10:20:00,35.17,35.2,35.1,35.17,63900.0,16.8054,16.8197,16.7719,16.8054,63900.0
2008-11-04 10:25:00,35.16,35.18,35.08,35.11,72900.0,16.8006,16.8102,16.7624,16.7767,72900.0
2008-11-04 10:30:00,35.12,35.12,34.95,35.01,109200.0,16.7815,16.7815,16.7003,16.7289,109200.0
2008-11-04 10:35:00,35.01,35.15,35.01,35.07,70900.0,16.7289,16.7958,16.7289,16.7576,70900.0
2008-11-04 10:40:00,35.06,35.11,35.03,35.07,70500.0,16.7528,16.7767,16.7385,16.7576,70500.0
2008-11-04 10:45:00,35.08,35.25,35.08,35.11,117000.0,16.7624,16.8436,16.7624,16.7767,117000.0
2008-11-04 10:50:00,35.1,35.2,35.1,35.13,71500.0,16.7719,16.8197,16.7719,16.7863,71500.0
2008-11-04 10:55:00,35.13,35.14,35.07,35.1,93900.0,16.7863,16.791,16.7576,16.7719,93900.0
2008-11-04 11:00:00,35.11,35.2,35.1,35.14,110900.0,16.7767,16.8197,16.7719,16.791,110900.0
2008-11-04 11:05:00,35.14,35.16,35.09,35.14,52000.0,16.791,16.8006,16.7672,16.791,52000.0
2008-11-04 11:10:00,35.14,35.2,35.13,35.2,91100.0,16.791,16.8197,16.7863,16.8197,91100.0
2008-11-04 11:15:00,35.19,35.22,35.09,35.12,75500.0,16.8149,16.8293,16.7672,16.7815,75500.0
2008-11-04 11:20:00,35.11,35.15,35.1,35.13,50100.0,16.7767,16.7958,16.7719,16.7863,50100.0
2008-11-04 11:25:00,35.14,35.18,35.13,35.16,66800.0,16.791,16.8102,16.7863,16.8006,66800.0
2008-11-04 11:30:00,35.16,35.18,35.12,35.14,47100.0,16.8006,16.8102,16.7815,16.791,47100.0
2008-11-04 11:35:00,35.15,35.16,35.12,35.14,27700.0,16.7958,16.8006,16.7815,16.791,27700.0
2008-11-04 11:40:00,35.15,35.18,35.12,35.17,47200.0,16.7958,16.8102,16.7815,16.8054,47200.0
2008-11-04 11:45:00,35.18,35.19,35.14,35.18,48000.0,16.8102,16.8149,16.791,16.8102,48000.0
2008-11-04 11:50:00,35.18,35.2,35.16,35.17,55400.0,16.8102,16.8197,16.8006,16.8054,55400.0
2008-11-04 11:55:00,35.17,35.2,35.14,35.15,41700.0,16.8054,16.8197,16.791,16.7958,41700.0
2008-11-04 12:00:00,35.14,35.17,34.99,35.01,48500.0,16.791,16.8054,16.7194,16.7289,48500.0
2008-11-04 12:05:00,35.02,35.1,35.0,35.06,39500.0,16.7337,16.7719,16.7241,16.7528,39500.0
2008-11-04 12:10:00,35.05,35.06,34.95,34.96,40100.0,16.748,16.7528,16.7003,16.705,40100.0
2008-11-04 12:15:00,34.96,34.99,34.91,34.92,28200.0,16.705,16.7194,16.6811,16.6859,28200.0
2008-11-04 12:20:00,34.94,35.0,34.93,34.99,29300.0,16.6955,16.7241,16.6907,16.7194,29300.0
2008-11-04 12:25:00,35.0,35.03,34.97,34.98,35400.0,16.7241,16.7385,16.7098,16.7146,35400.0
2008-11-04 12:30:00,34.99,35.02,34.96,35.02,23700.0,16.7194,16.7337,16.705,16.7337,23700.0
2008-11-04 12:35:00,35.02,35.11,35.02,35.1,35100.0,16.7337,16.7767,16.7337,16.7719,35100.0
2008-11-04 12:40:00,35.1,35.11,35.0,35.02,40000.0,16.7719,16.7767,16.7241,16.7337,40000.0
2008-11-04 12:45:00,35.02,35.11,35.01,35.1,34900.0,16.7337,16.7767,16.7289,16.7719,34900.0
2008-11-04 12:50:00,35.1,35.1,35.05,35.06,26400.0,16.7719,16.7719,16.748,16.7528,26400.0
2008-11-04 12:55:00,35.07,35.07,35.0,35.03,29300.0,16.7576,16.7576,16.7241,16.7385,29300.0
2008-11-04 13:00:00,35.04,35.12,35.02,35.1,50300.0,16.7433,16.7815,16.7337,16.7719,50300.0
2008-11-04 13:05:00,35.1,35.11,35.01,35.03,65600.0,16.7719,16.7767,16.7289,16.7385,65600.0
2008-11-04 13:10:00,35.03,35.04,34.92,35.0,53500.0,16.7385,16.7433,16.6859,16.7241,53500.0
2008-11-04 13:15:00,35.01,35.15,35.0,35.1,43400.0,16.7289,16.7958,16.7241,16.7719,43400.0
2008-11-04 13:20:00,35.1,35.14,35.06,35.08,29300.0,16.7719,16.791,16.7528,16.7624,29300.0
2008-11-04 13:25:00,35.08,35.09,35.03,35.06,26300.0,16.7624,16.7672,16.7385,16.7528,26300.0
2008-11-04 13:30:00,35.06,35.07,34.98,34.99,37600.0,16.7528,16.7576,16.7146,16.7194,37600.0
2008-11-04 13:35:00,35.0,35.05,34.97,35.04,28200.0,16.7241,16.748,16.7098,16.7433,28200.0
2008-11-04 13:40:00,35.05,35.11,35.02,35.07,34400.0,16.748,16.7767,16.7337,16.7576,34400.0
2008-11-04 13:45:00,35.08,35.15,35.08,35.1,33400.0,16.7624,16.7958,16.7624,16.7719,33400.0
2008-11-04 13:50:00,35.11,35.12,35.0,35.0,72100.0,16.7767,16.7815,16.7241,16.7241,72100.0
2008-11-04 13:55:00,35.01,35.07,34.99,35.0,34600.0,16.7289,16.7576,16.7194,16.7241,34600.0
2008-11-04 14:00:00,35.0,35.01,34.9,34.93,69500.0,16.7241,16.7289,16.6764,16.6907,69500.0
2008-11-04 14:05:00,34.93,34.94,34.85,34.88,35300.0,16.6907,16.6955,16.6525,16.6668,35300.0
2008-11-04 14:10:00,34.88,34.92,34.84,34.89,27300.0,16.6668,16.6859,16.6477,16.6716,27300.0
2008-11-04 14:15:00,34.89,34.91,34.81,34.89,38600.0,16.6716,16.6811,16.6334,16.6716,38600.0
2008-11-04 14:20:00,34.89,34.9,34.84,34.87,33700.0,16.6716,16.6764,16.6477,16.662,33700.0
2008-11-04 14:25:00,34.86,34.95,34.83,34.93,29000.0,16.6572,16.7003,16.6429,16.6907,29000.0
2008-11-04 14:30:00,34.93,34.95,34.9,34.9,20000.0,16.6907,16.7003,16.6764,16.6764,20000.0
2008-11-04 14:35:00,34.9,34.94,34.87,34.9,35300.0,16.6764,16.6955,16.662,16.6764,35300.0
2008-11-04 14:40:00,34.91,34.99,34.91,34.95,35300.0,16.6811,16.7194,16.6811,16.7003,35300.0
2008-11-04 14:45:00,34.95,34.95,34.81,34.85,43100.0,16.7003,16.7003,16.6334,16.6525,43100.0
2008-11-04 14:50:00,34.85,34.85,34.61,34.61,65400.0,16.6525,16.6525,16.5378,16.5378,65400.0
2008-11-04 14:55:00,34.61,34.7,34.6,34.67,50700.0,16.5378,16.5808,16.533,16.5665,50700.0
2008-11-04 15:00:00,34.66,34.7,34.6,34.64,41500.0,16.5617,16.5808,16.533,16.5521,41500.0
2008-11-04 15:05:00,34.64,34.76,34.64,34.68,38100.0,16.5521,16.6095,16.5521,16.5712,38100.0
2008-11-04 15:10:00,34.69,34.83,34.65,34.83,40200.0,16.576,16.6429,16.5569,16.6429,40200.0
2008-11-04 15:15:00,34.83,34.91,34.82,34.85,56200.0,16.6429,16.6811,16.6381,16.6525,56200.0
2008-11-04 15:20:00,34.85,34.88,34.72,34.86,46900.0,16.6525,16.6668,16.5904,16.6572,46900.0
2008-11-04 15:25:00,34.88,34.9,34.83,34.84,39800.0,16.6668,16.6764,16.6429,16.6477,39800.0
2008-11-04 15:30:00,34.84,35.03,34.83,34.97,69300.0,16.6477,16.7385,16.6429,16.7098,69300.0
2008-11-04 15:35:00,34.98,34.98,34.9,34.94,69800.0,16.7146,16.7146,16.6764,16.6955,69800.0
2008-11-04 15:40:00,34.95,35.1,34.95,35.05,187600.0,16.7003,16.7719,16.7003,16.748,187600.0
2008-11-04 15:45:00,35.05,35.1,34.98,35.06,196300.0,16.748,16.7719,16.7146,16.7528,196300.0
2008-11-04 15:50:00,35.06,35.1,34.95,34.98,160300.0,16.7528,16.7719,16.7003,16.7146,160300.0
2008-11-04 15:55:00,35.0,35.31,34.96,35.24,321700.0,16.7241,16.8723,16.705,16.8388,321700.0
2008-11-05 09:30:00,34.8,35.25,34.7,34.76,120400.0,16.6286,16.8436,16.5808,16.6095,120400.0
2008-11-05 09:35:00,34.74,34.98,34.72,34.97,58500.0,16.5999,16.7146,16.5904,16.7098,58500.0
2008-11-05 09:40:00,34.97,34.99,34.82,34.87,45300.0,16.7098,16.7194,16.6381,16.662,45300.0
2008-11-05 09:45:00,34.84,34.89,34.77,34.84,37800.0,16.6477,16.6716,16.6142,16.6477,37800.0
2008-11-05 09:50:00,34.85,35.11,34.85,35.09,183300.0,16.6525,16.7767,16.6525,16.7672,183300.0
2008-11-05 09:55:00,35.1,35.1,34.91,34.96,48700.0,16.7719,16.7719,16.6811,16.705,48700.0
2008-11-05 10:00:00,34.97,35.16,34.91,35.13,123800.0,16.7098,16.8006,16.6811,16.7863,123800.0
2008-11-05 10:05:00,35.14,35.2,35.13,35.18,199700.0,16.791,16.8197,16.7863,16.8102,199700.0
2008-11-05 10:10:00,35.17,35.2,35.05,35.07,71500.0,16.8054,16.8197,16.748,16.7576,71500.0
2008-11-05 10:15:00,35.06,35.15,35.04,35.06,85500.0,16.7528,16.7958,16.7433,16.7528,85500.0
2008-11-05 10:20:00,35.06,35.16,35.05,35.1,62200.0,16.7528,16.8006,16.748,16.7719,62200.0
2008-11-05 10:25:00,35.09,35.14,35.01,35.13,163900.0,16.7672,16.791,16.7289,16.7863,163900.0
2008-11-05 10:30:00,35.13,35.19,35.13,35.16,61800.0,16.7863,16.8149,16.7863,16.8006,61800.0
2008-11-05 10:35:00,35.16,35.27,35.11,35.13,84800.0,16.8006,16.8532,16.7767,16.7863,84800.0
2008-11-05 10:40:00,35.13,35.22,35.12,35.17,44500.0,16.7863,16.8293,16.7815,16.8054,44500.0
2008-11-05 10:45:00,35.18,35.28,35.12,35.28,39600.0,16.8102,16.8579,16.7815,16.8579,39600.0
2008-11-05 10:50:00,35.28,35.29,35.04,35.09,46400.0,16.8579,16.8627,16.7433,16.7672,46400.0
2008-11-05 10:55:00,35.1,35.14,34.93,34.99,73700.0,16.7719,16.791,16.6907,16.7194,73700.0
2008-11-05 11:00:00,35.0,35.01,34.98,35.0,55300.0,16.7241,16.7289,16.7146,16.7241,55300.0
2008-11-05 11:05:00,35.0,35.09,34.97,35.03,74700.0,16.7241,16.7672,16.7098,16.7385,74700.0
2008-11-05 11:10:00,35.04,35.14,35.03,35.11,52600.0,16.7433,16.791,16.7385,16.7767,52600.0
2008-11-05 11:15:00,35.12,35.14,34.98,35.07,81700.0,16.7815,16.791,16.7146,16.7576,81700.0
2008-11-05 11:20:00,35.08,35.11,34.95,35.01,60600.0,16.7624,16.7767,16.7003,16.7289,60600.0
2008-11-05 11:25:00,35.02,35.07,34.97,35.07,52200.0,16.7337,16.7576,16.7098,16.7576,52200.0
2008-11-05 11:30:00,35.06,35.06,34.95,35.04,70400.0,16.7528,16.7528,16.7003,16.7433,70400.0
2008-11-05 11:35:00,35.03,35.06,34.97,35.02,88400.0,16.7385,16.7528,16.7098,16.7337,88400.0
2008-11-05 11:40:00,35.02,35.11,35.0,35.04,107300.0,16.7337,16.7767,16.7241,16.7433,107300.0
2008-11-05 11:45:00,35.05,35.06,34.97,35.03,76500.0,16.748,16.7528,16.7098,16.7385,76500.0
2008-11-05 11:50:00,35.03,35.04,34.92,34.99,55100.0,16.7385,16.7433,16.6859,16.7194,55100.0
2008-11-05 11:55:00,34.99,35.0,34.9,34.98,48800.0,16.7194,16.7241,16.6764,16.7146,48800.0
2008-11-05 12:00:00,34.99,35.0,34.88,34.94,33600.0,16.7194,16.7241,16.6668,16.6955,33600.0
2008-11-05 12:05:00,34.95,34.95,34.87,34.92,45400.0,16.7003,16.7003,16.662,16.6859,45400.0
2008-11-05 12:10:00,34.92,34.97,34.86,34.87,36800.0,16.6859,16.7098,16.6572,16.662,36800.0
2008-11-05 12:15:00,34.85,34.95,34.81,34.93,75500.0,16.6525,16.7003,16.6334,16.6907,75500.0
2008-11-05 12:20:00,34.93,34.99,34.89,34.95,50900.0,16.6907,16.7194,16.6716,16.7003,50900.0
2008-11-05 12:25:00,34.95,34.96,34.81,34.84,52900.0,16.7003,16.705,16.6334,16.6477,52900.0
2008-11-05 12:30:00,34.82,34.89,34.81,34.84,35300.0,16.6381,16.6716,16.6334,16.6477,35300.0
2008-11-05 12:35:00,34.85,34.85,34.77,34.77,75900.0,16.6525,16.6525,16.6142,16.6142,75900.0
2008-11-05 12:40:00,34.78,34.81,34.7,34.8,73200.0,16.619,16.6334,16.5808,16.6286,73200.0
2008-11-05 12:45:00,34.8,34.89,34.8,34.85,35800.0,16.6286,16.6716,16.6286,16.6525,35800.0
2008-11-05 12:50:00,34.85,34.85,34.74,34.77,50700.0,16.6525,16.6525,16.5999,16.6142,50700.0
2008-11-05 12:55:00,34.76,34.8,34.72,34.72,46800.0,16.6095,16.6286,16.5904,16.5904,46800.0
2008-11-05 13:00:00,34.73,34.75,34.68,34.7,46100.0,16.5951,16.6047,16.5712,16.5808,46100.0
2008-11-05 13:05:00,34.7,34.76,34.63,34.76,44400.0,16.5808,16.6095,16.5473,16.6095,44400.0
2008-11-05 13:10:00,34.75,34.81,34.75,34.77,21400.0,16.6047,16.6334,16.6047,16.6142,21400.0
2008-11-05 13:15:00,34.78,34.89,34.77,34.86,63900.0,16.619,16.6716,16.6142,16.6572,63900.0
2008-11-05 13:20:00,34.86,34.86,34.74,34.81,48800.0,16.6572,16.6572,16.5999,16.6334,48800.0
2008-11-05 13:25:00,34.82,34.83,34.74,34.77,45200.0,16.6381,16.6429,16.5999,16.6142,45200.0
2008-11-05 13:30:00,34.78,34.78,34.66,34.68,53300.0,16.619,16.619,16.5617,16.5712,53300.0
2008-11-05 13:35:00,34.67,34.76,34.63,34.72,68100.0,16.5665,16.6095,16.5473,16.5904,68100.0
2008-11-05 13:40:00,34.73,34.88,34.66,34.87,78800.0,16.5951,16.6668,16.5617,16.662,78800.0
2008-11-05 13:45:00,34.88,34.9,34.78,34.83,70600.0,16.6668,16.6764,16.619,16.6429,70600.0
2008-11-05 13:50:00,34.83,34.9,34.77,34.78,43300.0,16.6429,16.6764,16.6142,16.619,43300.0
2008-11-05 13:55:00,34.77,34.84,34.74,34.82,57000.0,16.6142,16.6477,16.5999,16.6381,57000.0
2008-11-05 14:00:00,34.82,34.92,34.79,34.83,81000.0,16.6381,16.6859,16.6238,16.6429,81000.0
2008-11-05 14:05:00,34.82,34.82,34.71,34.77,70300.0,16.6381,16.6381,16.5856,16.6142,70300.0
2008-11-05 14:10:00,34.78,34.89,34.74,34.87,38200.0,16.619,16.6716,16.5999,16.662,38200.0
2008-11-05 14:15:00,34.88,34.96,34.86,34.92,67400.0,16.6668,16.705,16.6572,16.6859,67400.0
2008-11-05 14:20:00,34.92,34.94,34.85,34.89,51600.0,16.6859,16.6955,16.6525,16.6716,51600.0
2008-11-05 14:25:00,34.89,34.97,34.86,34.93,61600.0,16.6716,16.7098,16.6572,16.6907,61600.0
2008-11-05 14:30:00,34.94,35.05,34.87,34.99,137000.0,16.6955,16.748,16.662,16.7194,137000.0
2008-11-05 14:35:00,34.99,35.03,34.81,34.82,72100.0,16.7194,16.7385,16.6334,16.6381,72100.0
2008-11-05 14:40:00,34.82,34.9,34.82,34.88,65300.0,16.6381,16.6764,16.6381,16.6668,65300.0
2008-11-05 14:45:00,34.88,34.91,34.81,34.85,72100.0,16.6668,16.6811,16.6334,16.6525,72100.0
2008-11-05 14:50:00,34.84,34.91,34.8,34.9,81100.0,16.6477,16.6811,16.6286,16.6764,81100.0
2008-11-05 14:55:00,34.91,34.95,34.84,34.84,65200.0,16.6811,16.7003,16.6477,16.6477,65200.0
2008-11-05 15:00:00,34.84,34.87,34.8,34.86,83700.0,16.6477,16.662,16.6286,16.6572,83700.0
2008-11-05 15:05:00,34.86,34.96,34.79,34.8,70500.0,16.6572,16.705,16.6238,16.6286,70500.0
2008-11-05 15:10:00,34.8,34.84,34.68,34.72,69000.0,16.6286,16.6477,16.5712,16.5904,69000.0
2008-11-05 15:15:00,34.72,34.8,34.69,34.76,65500.0,16.5904,16.6286,16.576,16.6095,65500.0
2008-11-05 15:20:00,34.77,34.78,34.63,34.7,86000.0,16.6142,16.619,16.5473,16.5808,86000.0
2008-11-05 15:25:00,34.7,34.88,34.7,34.85,114000.0,16.5808,16.6668,16.5808,16.6525,114000.0
2008-11-05 15:30:00,34.86,34.88,34.69,34.79,137600.0,16.6572,16.6668,16.576,16.6238,137600.0
2008-11-05 15:35:00,34.79,34.82,34.7,34.71,141200.0,16.6238,16.6381,16.5808,16.5856,141200.0
2008-11-05 15:40:00,34.7,34.77,34.65,34.76,200800.0,16.5808,16.6142,16.5569,16.6095,200800.0
2008-11-05 15:45:00,34.78,35.05,34.74,34.95,176200.0,16.619,16.748,16.5999,16.7003,176200.0
2008-11-05 15:50:00,34.94,35.01,34.7,34.7,250300.0,16.6955,16.7289,16.5808,16.5808,250300.0
2008-11-05 15:55:00,34.7,34.73,34.48,34.64,311700.0,16.5808,16.5951,16.4757,16.5521,311700.0
2008-11-06 09:30:00,34.59,34.9,34.5,34.68,54100.0,16.5282,16.6764,16.4852,16.5712,54100.0
2008-11-06 09:35:00,34.67,34.87,34.61,34.84,38900.0,16.5665,16.662,16.5378,16.6477,38900.0
2008-11-06 09:40:00,34.85,34.97,34.56,34.81,63300.0,16.6525,16.7098,16.5139,16.6334,63300.0
2008-11-06 09:45:00,34.82,34.9,34.71,34.71,39500.0,16.6381,16.6764,16.5856,16.5856,39500.0
2008-11-06 09:50:00,34.71,34.72,34.51,34.58,57200.0,16.5856,16.5904,16.49,16.5235,57200.0
2008-11-06 09:55:00,34.57,34.61,34.47,34.59,63700.0,16.5187,16.5378,16.4709,16.5282,63700.0
2008-11-06 10:00:00,34.57,34.57,34.29,34.36,61900.0,16.5187,16.5187,16.3849,16.4183,61900.0
2008-11-06 10:05:00,34.35,34.58,34.35,34.56,105800.0,16.4136,16.5235,16.4136,16.5139,105800.0
2008-11-06 10:10:00,34.55,34.61,34.45,34.58,88500.0,16.5091,16.5378,16.4613,16.5235,88500.0
2008-11-06 10:15:00,34.57,34.89,34.57,34.86,93800.0,16.5187,16.6716,16.5187,16.6572,93800.0
2008-11-06 10:20:00,34.85,34.9,34.78,34.81,68900.0,16.6525,16.6764,16.619,16.6334,68900.0
2008-11-06 10:25:00,34.8,34.82,34.62,34.71,75000.0,16.6286,16.6381,16.5426,16.5856,75000.0
2008-11-06 10:30:00,34.71,34.72,34.6,34.69,124200.0,16.5856,16.5904,16.533,16.576,124200.0
2008-11-06 10:35:00,34.69,34.84,34.6,34.8,85800.0,16.576,16.6477,16.533,16.6286,85800.0
2008-11-06 10:40:00,34.79,34.79,34.58,34.67,86500.0,16.6238,16.6238,16.5235,16.5665,86500.0
2008-11-06 10:45:00,34.67,34.8,34.66,34.68,106800.0,16.5665,16.6286,16.5617,16.5712,106800.0
2008-11-06 10:50:00,34.7,34.71,34.46,34.55,82700.0,16.5808,16.5856,16.4661,16.5091,82700.0
2008-11-06 10:55:00,34.53,34.54,34.32,34.35,88000.0,16.4996,16.5043,16.3992,16.4136,88000.0
2008-11-06 11:00:00,34.35,34.41,34.27,34.28,103600.0,16.4136,16.4422,16.3753,16.3801,103600.0
2008-11-06 11:05:00,34.29,34.41,34.15,34.16,73500.0,16.3849,16.4422,16.318,16.3228,73500.0
2008-11-06 11:10:00,34.16,34.28,34.1,34.15,92600.0,16.3228,16.3801,16.2941,16.318,92600.0
2008-11-06 11:15:00,34.15,34.16,34.04,34.11,68000.0,16.318,16.3228,16.2654,16.2989,68000.0
2008-11-06 11:20:00,34.11,34.15,34.03,34.15,65100.0,16.2989,16.318,16.2606,16.318,65100.0
2008-11-06 11:25:00,34.14,34.2,34.08,34.19,54500.0,16.3132,16.3419,16.2845,16.3371,54500.0
2008-11-06 11:30:00,34.19,34.24,34.13,34.21,85500.0,16.3371,16.361,16.3084,16.3467,85500.0
2008-11-06 11:35:00,34.2,34.21,34.0,34.14,79400.0,16.3419,16.3467,16.2463,16.3132,79400.0
2008-11-06 11:40:00,34.14,34.24,34.12,34.24,47900.0,16.3132,16.361,16.3037,16.361,47900.0
2008-11-06 11:45:00,34.24,34.29,34.16,34.18,29700.0,16.361,16.3849,16.3228,16.3323,29700.0
2008-11-06 11:50:00,34.2,34.3,34.14,34.14,49700.0,16.3419,16.3897,16.3132,16.3132,49700.0
2008-11-06 11:55:00,34.14,34.27,34.13,34.15,37900.0,16.3132,16.3753,16.3084,16.318,37900.0
2008-11-06 12:00:00,34.15,34.15,34.02,34.13,49200.0,16.318,16.318,16.2559,16.3084,49200.0
2008-11-06 12:05:00,34.13,34.24,33.97,33.98,98600.0,16.3084,16.361,16.232,16.2368,98600.0
2008-11-06 12:10:00,33.99,34.14,33.99,34.1,36800.0,16.2415,16.3132,16.2415,16.2941,36800.0
2008-11-06 12:15:00,34.1,34.1,33.91,33.94,44400.0,16.2941,16.2941,16.2033,16.2176,44400.0
2008-11-06 12:20:00,33.95,34.0,33.84,33.92,75800.0,16.2224,16.2463,16.1699,16.2081,75800.0
2008-11-06 12:25:00,33.9,34.03,33.9,33.93,47600.0,16.1985,16.2606,16.1985,16.2129,47600.0
2008-11-06 12:30:00,33.93,33.94,33.84,33.92,40900.0,16.2129,16.2176,16.1699,16.2081,40900.0
2008-11-06 12:35:00,33.92,33.92,33.81,33.83,41200.0,16.2081,16.2081,16.1555,16.1651,41200.0
2008-11-06 12:40:00,33.83,33.89,33.77,33.85,58800.0,16.1651,16.1938,16.1364,16.1746,58800.0
2008-11-06 12:45:00,33.87,33.95,33.8,33.93,39300.0,16.1842,16.2224,16.1507,16.2129,39300.0
2008-11-06 12:50:00,33.93,34.02,33.93,33.99,52600.0,16.2129,16.2559,16.2129,16.2415,52600.0
2008-11-06 12:55:00,33.99,34.01,33.91,33.96,35800.0,16.2415,16.2511,16.2033,16.2272,35800.0
2008-11-06 13:00:00,33.93,33.99,33.84,33.84,56100.0,16.2129,16.2415,16.1699,16.1699,56100.0
2008-11-06 13:05:00,33.86,33.89,33.75,33.89,88400.0,16.1794,16.1938,16.1269,16.1938,88400.0
2008-11-06 13:10:00,33.88,33.9,33.75,33.8,50700.0,16.189,16.1985,16.1269,16.1507,50700.0
2008-11-06 13:15:00,33.83,33.84,33.66,33.68,51300.0,16.1651,16.1699,16.0839,16.0934,51300.0
2008-11-06 13:20:00,33.69,33.81,33.69,33.71,32700.0,16.0982,16.1555,16.0982,16.1077,32700.0
2008-11-06 13:25:00,33.7,33.73,33.59,33.59,53400.0,16.103,16.1173,16.0504,16.0504,53400.0
2008-11-06 13:30:00,33.6,33.64,33.51,33.61,62200.0,16.0552,16.0743,16.0122,16.06,62200.0
2008-11-06 13:35:00,33.6,33.65,33.46,33.52,91200.0,16.0552,16.0791,15.9883,16.017,91200.0
2008-11-06 13:40:00,33.5,33.51,33.4,33.47,61200.0,16.0074,16.0122,15.9596,15.9931,61200.0
2008-11-06 13:45:00,33.47,33.55,33.44,33.48,43300.0,15.9931,16.0313,15.9787,15.9978,43300.0
2008-11-06 13:50:00,33.48,33.51,33.39,33.49,38400.0,15.9978,16.0122,15.9548,16.0026,38400.0
2008-11-06 13:55:00,33.5,33.61,33.48,33.58,57300.0,16.0074,16.06,15.9978,16.0456,57300.0
2008-11-06 14:00:00,33.57,33.7,33.53,33.7,70700.0,16.0408,16.103,16.0217,16.103,70700.0
2008-11-06 14:05:00,33.7,33.83,33.66,33.75,70600.0,16.103,16.1651,16.0839,16.1269,70600.0
2008-11-06 14:10:00,33.75,33.8,33.63,33.64,69600.0,16.1269,16.1507,16.0695,16.0743,69600.0
2008-11-06 14:15:00,33.64,33.73,33.6,33.73,62000.0,16.0743,16.1173,16.0552,16.1173,62000.0
2008-11-06 14:20:00,33.73,33.77,33.65,33.74,61700.0,16.1173,16.1364,16.0791,16.1221,61700.0
2008-11-06 14:25:00,33.75,33.75,33.6,33.63,59500.0,16.1269,16.1269,16.0552,16.0695,59500.0
2008-11-06 14:30:00,33.63,33.71,33.62,33.68,43400.0,16.0695,16.1077,16.0647,16.0934,43400.0
2008-11-06 14:35:00,33.67,33.9,33.58,33.87,72200.0,16.0886,16.1985,16.0456,16.1842,72200.0
2008-11-06 14:40:00,33.88,34.1,33.83,34.1,84900.0,16.189,16.2941,16.1651,16.2941,84900.0
2008-11-06 14:45:00,34.09,34.09,33.91,33.96,56700.0,16.2893,16.2893,16.2033,16.2272,56700.0
2008-11-06 14:50:00,33.97,34.1,33.83,33.83,60500.0,16.232,16.2941,16.1651,16.1651,60500.0
2008-11-06 14:55:00,33.85,33.91,33.73,33.91,80300.0,16.1746,16.2033,16.1173,16.2033,80300.0
2008-11-06 15:00:00,33.91,34.03,33.86,33.88,87400.0,16.2033,16.2606,16.1794,16.189,87400.0
2008-11-06 15:05:00,33.87,33.89,33.69,33.72,78100.0,16.1842,16.1938,16.0982,16.1125,78100.0
2008-11-06 15:10:00,33.73,33.75,33.63,33.65,68500.0,16.1173,16.1269,16.0695,16.0791,68500.0
2008-11-06 15:15:00,33.67,33.82,33.65,33.77,59600.0,16.0886,16.1603,16.0791,16.1364,59600.0
2008-11-06 15:20:00,33.77,33.87,33.68,33.74,98500.0,16.1364,16.1842,16.0934,16.1221,98500.0
2008-11-06 15:25:00,33.75,33.75,33.6,33.66,113300.0,16.1269,16.1269,16.0552,16.0839,113300.0
2008-11-06 15:30:00,33.66,33.76,33.6,33.74,132200.0,16.0839,16.1316,16.0552,16.1221,132200.0
2008-11-06 15:35:00,33.74,33.84,33.6,33.63,151600.0,16.1221,16.1699,16.0552,16.0695,151600.0
2008-11-06 15:40:00,33.6,33.88,33.6,33.77,127700.0,16.0552,16.189,16.0552,16.1364,127700.0
2008-11-06 15:45:00,33.75,33.95,33.66,33.68,174600.0,16.1269,16.2224,16.0839,16.0934,174600.0
2008-11-06 15:50:00,33.69,33.81,33.55,33.6,161100.0,16.0982,16.1555,16.0313,16.0552,161100.0
2008-11-06 15:55:00,33.6,33.83,33.54,33.78,232300.0,16.0552,16.1651,16.0265,16.1412,232300.0
2008-11-07 09:30:00,33.93,34.1,33.53,34.07,63400.0,16.2129,16.2941,16.0217,16.2798,63400.0
2008-11-07 09:35:00,34.06,34.11,33.86,34.05,74100.0,16.275,16.2989,16.1794,16.2702,74100.0
2008-11-07 09:40:00,34.05,34.15,33.91,34.15,89100.0,16.2702,16.318,16.2033,16.318,89100.0
2008-11-07 09:45:00,34.17,34.3,33.87,34.0,101500.0,16.3275,16.3897,16.1842,16.2463,101500.0
2008-11-07 09:50:00,33.99,34.08,33.93,34.07,57000.0,16.2415,16.2845,16.2129,16.2798,57000.0
2008-11-07 09:55:00,34.06,34.1,33.98,34.0,57200.0,16.275,16.2941,16.2368,16.2463,57200.0
2008-11-07 10:00:00,34.0,34.14,33.99,34.04,113400.0,16.2463,16.3132,16.2415,16.2654,113400.0
2008-11-07 10:05:00,34.04,34.07,33.9,34.02,84900.0,16.2654,16.2798,16.1985,16.2559,84900.0
2008-11-07 10:10:00,34.04,34.15,34.0,34.13,60100.0,16.2654,16.318,16.2463,16.3084,60100.0
2008-11-07 10:15:00,34.14,34.2,34.09,34.13,59800.0,16.3132,16.3419,16.2893,16.3084,59800.0
2008-11-07 10:20:00,34.13,34.19,34.11,34.14,41400.0,16.3084,16.3371,16.2989,16.3132,41400.0
2008-11-07 10:25:00,34.13,34.26,34.12,34.14,75200.0,16.3084,16.3706,16.3037,16.3132,75200.0
2008-11-07 10:30:00,34.14,34.2,34.1,34.14,49600.0,16.3132,16.3419,16.2941,16.3132,49600.0
2008-11-07 10:35:00,34.15,34.36,34.11,34.35,87800.0,16.318,16.4183,16.2989,16.4136,87800.0
2008-11-07 10:40:00,34.34,34.39,34.28,34.34,41100.0,16.4088,16.4327,16.3801,16.4088,41100.0
2008-11-07 10:45:00,34.34,34.44,34.28,34.29,53800.0,16.4088,16.4566,16.3801,16.3849,53800.0
2008-11-07 10:50:00,34.28,34.45,34.28,34.44,41200.0,16.3801,16.4613,16.3801,16.4566,41200.0
2008-11-07 10:55:00,34.45,34.48,34.37,34.41,36400.0,16.4613,16.4757,16.4231,16.4422,36400.0
2008-11-07 11:00:00,34.42,34.48,34.32,34.33,47100.0,16.447,16.4757,16.3992,16.404,47100.0
2008-11-07 11:05:00,34.33,34.42,34.32,34.35,30900.0,16.404,16.447,16.3992,16.4136,30900.0
2008-11-07 11:10:00,34.35,34.48,34.35,34.46,34000.0,16.4136,16.4757,16.4136,16.4661,34000.0
2008-11-07 11:15:00,34.46,34.5,34.28,34.32,68300.0,16.4661,16.4852,16.3801,16.3992,68300.0
2008-11-07 11:20:00,34.34,34.37,34.27,34.34,51000.0,16.4088,16.4231,16.3753,16.4088,51000.0
2008-11-07 11:25:00,34.34,34.34,34.18,34.23,56300.0,16.4088,16.4088,16.3323,16.3562,56300.0
2008-11-07 11:30:00,34.23,34.31,34.19,34.24,47100.0,16.3562,16.3944,16.3371,16.361,47100.0
2008-11-07 11:35:00,34.25,34.34,34.19,34.29,56800.0,16.3658,16.4088,16.3371,16.3849,56800.0
2008-11-07 11:40:00,34.29,34.32,34.23,34.3,46800.0,16.3849,16.3992,16.3562,16.3897,46800.0
2008-11-07 11:45:00,34.31,34.35,34.26,34.3,73900.0,16.3944,16.4136,16.3706,16.3897,73900.0
2008-11-07 11:50:00,34.29,34.31,34.21,34.27,51400.0,16.3849,16.3944,16.3467,16.3753,51400.0
2008-11-07 11:55:00,34.28,34.35,34.25,34.34,48500.0,16.3801,16.4136,16.3658,16.4088,48500.0
2008-11-07 12:00:00,34.34,34.46,34.3,34.42,52900.0,16.4088,16.4661,16.3897,16.447,52900.0
2008-11-07 12:05:00,34.43,34.48,34.35,34.36,43000.0,16.4518,16.4757,16.4136,16.4183,43000.0
2008-11-07 12:10:00,34.36,34.4,34.34,34.34,22500.0,16.4183,16.4374,16.4088,16.4088,22500.0
2008-11-07 12:15:00,34.35,34.37,34.27,34.28,29100.0,16.4136,16.4231,16.3753,16.3801,29100.0
2008-11-07 12:20:00,34.27,34.33,34.25,34.33,22500.0,16.3753,16.404,16.3658,16.404,22500.0
2008-11-07 12:25:00,34.34,34.46,34.34,34.44,38900.0,16.4088,16.4661,16.4088,16.4566,38900.0
2008-11-07 12:30:00,34.44,34.48,34.34,34.34,43400.0,16.4566,16.4757,16.4088,16.4088,43400.0
2008-11-07 12:35:00,34.33,34.45,34.31,34.45,20100.0,16.404,16.4613,16.3944,16.4613,20100.0
2008-11-07 12:40:00,34.45,34.57,34.44,34.55,43000.0,16.4613,16.5187,16.4566,16.5091,43000.0
2008-11-07 12:45:00,34.55,34.62,34.54,34.55,33400.0,16.5091,16.5426,16.5043,16.5091,33400.0
2008-11-07 12:50:00,34.56,34.61,34.51,34.56,55600.0,16.5139,16.5378,16.49,16.5139,55600.0
2008-11-07 12:55:00,34.57,34.7,34.53,34.67,48100.0,16.5187,16.5808,16.4996,16.5665,48100.0
2008-11-07 13:00:00,34.68,34.74,34.67,34.74,41200.0,16.5712,16.5999,16.5665,16.5999,41200.0
2008-11-07 13:05:00,34.74,34.8,34.69,34.73,127900.0,16.5999,16.6286,16.576,16.5951,127900.0
2008-11-07 13:10:00,34.73,34.73,34.61,34.69,91900.0,16.5951,16.5951,16.5378,16.576,91900.0
2008-11-07 13:15:00,34.69,34.73,34.62,34.65,113700.0,16.576,16.5951,16.5426,16.5569,113700.0
2008-11-07 13:20:00,34.65,34.68,34.61,34.63,30000.0,16.5569,16.5712,16.5378,16.5473,30000.0
2008-11-07 13:25:00,34.65,34.65,34.58,34.6,55100.0,16.5569,16.5569,16.5235,16.533,55100.0
2008-11-07 13:30:00,34.6,34.67,34.59,34.63,38600.0,16.533,16.5665,16.5282,16.5473,38600.0
2008-11-07 13:35:00,34.63,34.65,34.49,34.59,52900.0,16.5473,16.5569,16.4805,16.5282,52900.0
2008-11-07 13:40:00,34.58,34.61,34.52,34.56,30400.0,16.5235,16.5378,16.4948,16.5139,30400.0
2008-11-07 13:45:00,34.57,34.63,34.57,34.61,32000.0,16.5187,16.5473,16.5187,16.5378,32000.0
2008-11-07 13:50:00,34.61,34.64,34.58,34.6,36400.0,16.5378,16.5521,16.5235,16.533,36400.0
2008-11-07 13:55:00,34.6,34.66,34.59,34.63,58000.0,16.533,16.5617,16.5282,16.5473,58000.0
2008-11-07 14:00:00,34.64,34.65,34.56,34.59,44900.0,16.5521,16.5569,16.5139,16.5282,44900.0
2008-11-07 14:05:00,34.58,34.6,34.48,34.49,24400.0,16.5235,16.533,16.4757,16.4805,24400.0
2008-11-07 14:10:00,34.49,34.57,34.48,34.56,21600.0,16.4805,16.5187,16.4757,16.5139,21600.0
2008-11-07 14:15:00,34.56,34.62,34.55,34.57,29900.0,16.5139,16.5426,16.5091,16.5187,29900.0
2008-11-07 14:20:00,34.57,34.62,34.36,34.36,60200.0,16.5187,16.5426,16.4183,16.4183,60200.0
2008-11-07 14:25:00,34.36,34.42,34.33,34.4,32500.0,16.4183,16.447,16.404,16.4374,32500.0
2008-11-07 14:30:00,34.41,34.58,34.41,34.56,55300.0,16.4422,16.5235,16.4422,16.5139,55300.0
2008-11-07 14:35:00,34.57,34.71,34.57,34.7,45500.0,16.5187,16.5856,16.5187,16.5808,45500.0
2008-11-07 14:40:00,34.7,34.76,34.55,34.6,91500.0,16.5808,16.6095,16.5091,16.533,91500.0
2008-11-07 14:45:00,34.59,34.65,34.58,34.6,43000.0,16.5282,16.5569,16.5235,16.533,43000.0
2008-11-07 14:50:00,34.6,34.66,34.46,34.47,60300.0,16.533,16.5617,16.4661,16.4709,60300.0
2008-11-07 14:55:00,34.46,34.46,34.19,34.19,121100.0,16.4661,16.4661,16.3371,16.3371,121100.0
2008-11-07 15:00:00,34.19,34.29,34.1,34.21,68300.0,16.3371,16.3849,16.2941,16.3467,68300.0
2008-11-07 15:05:00,34.21,34.34,34.11,34.3,72900.0,16.3467,16.4088,16.2989,16.3897,72900.0
2008-11-07 15:10:00,34.32,34.42,34.26,34.34,30900.0,16.3992,16.447,16.3706,16.4088,30900.0
2008-11-07 15:15:00,34.34,34.44,34.26,34.26,63000.0,16.4088,16.4566,16.3706,16.3706,63000.0
2008-11-07 15:20:00,34.27,34.3,34.09,34.19,69400.0,16.3753,16.3897,16.2893,16.3371,69400.0
2008-11-07 15:25:00,34.18,34.35,34.14,34.3,75600.0,16.3323,16.4136,16.3132,16.3897,75600.0
2008-11-07 15:30:00,34.32,34.6,34.28,34.57,92000.0,16.3992,16.533,16.3801,16.5187,92000.0
2008-11-07 15:35:00,34.57,34.6,34.41,34.5,70700.0,16.5187,16.533,16.4422,16.4852,70700.0
2008-11-07 15:40:00,34.51,34.6,34.46,34.6,102400.0,16.49,16.533,16.4661,16.533,102400.0
2008-11-07 15:45:00,34.61,34.76,34.54,34.59,115800.0,16.5378,16.6095,16.5043,16.5282,115800.0
2008-11-07 15:50:00,34.59,34.71,34.51,34.7,137600.0,16.5282,16.5856,16.49,16.5808,137600.0
2008-11-07 15:55:00,34.69,34.8,34.62,34.76,164200.0,16.576,16.6286,16.5426,16.6095,164200.0
2008-11-10 09:30:00,35.22,35.25,34.94,35.05,137000.0,16.8293,16.8436,16.6955,16.748,137000.0
2008-11-10 09:35:00,35.11,35.23,35.02,35.09,42700.0,16.7767,16.834,16.7337,16.7672,42700.0
2008-11-10 09:40:00,35.11,35.25,35.06,35.09,86200.0,16.7767,16.8436,16.7528,16.7672,86200.0
2008-11-10 09:45:00,35.1,35.15,34.97,34.98,68300.0,16.7719,16.7958,16.7098,16.7146,68300.0
2008-11-10 09:50:00,34.98,35.0,34.93,34.93,37300.0,16.7146,16.7241,16.6907,16.6907,37300.0
2008-11-10 09:55:00,34.93,34.98,34.87,34.94,32000.0,16.6907,16.7146,16.662,16.6955,32000.0
2008-11-10 10:00:00,34.95,34.96,34.83,34.87,32400.0,16.7003,16.705,16.6429,16.662,32400.0
2008-11-10 10:05:00,34.87,35.01,34.86,34.99,50700.0,16.662,16.7289,16.6572,16.7194,50700.0
2008-11-10 10:10:00,34.99,35.01,34.88,34.99,43200.0,16.7194,16.7289,16.6668,16.7194,43200.0
2008-11-10 10:15:00,34.98,34.98,34.87,34.87,29400.0,16.7146,16.7146,16.662,16.662,29400.0
2008-11-10 10:20:00,34.86,34.96,34.79,34.93,36100.0,16.6572,16.705,16.6238,16.6907,36100.0
2008-11-10 10:25:00,34.93,34.99,34.71,34.72,51900.0,16.6907,16.7194,16.5856,16.5904,51900.0
2008-11-10 10:30:00,34.74,34.81,34.69,34.76,49200.0,16.5999,16.6334,16.576,16.6095,49200.0
2008-11-10 10:35:00,34.75,34.82,34.65,34.8,52200.0,16.6047,16.6381,16.5569,16.6286,52200.0
2008-11-10 10:40:00,34.78,34.8,34.74,34.78,51000.0,16.619,16.6286,16.5999,16.619,51000.0
2008-11-10 10:45:00,34.77,34.79,34.63,34.65,47900.0,16.6142,16.6238,16.5473,16.5569,47900.0
2008-11-10 10:50:00,34.64,34.74,34.63,34.74,35300.0,16.5521,16.5999,16.5473,16.5999,35300.0
2008-11-10 10:55:00,34.73,34.8,34.66,34.72,70000.0,16.5951,16.6286,16.5617,16.5904,70000.0
2008-11-10 11:00:00,34.72,34.84,34.66,34.84,101400.0,16.5904,16.6477,16.5617,16.6477,101400.0
2008-11-10 11:05:00,34.84,34.96,34.82,34.88,61600.0,16.6477,16.705,16.6381,16.6668,61600.0
2008-11-10 11:10:00,34.88,34.96,34.85,34.95,62800.0,16.6668,16.705,16.6525,16.7003,62800.0
2008-11-10 11:15:00,34.95,34.95,34.88,34.89,40100.0,16.7003,16.7003,16.6668,16.6716,40100.0
2008-11-10 11:20:00,34.88,34.96,34.87,34.95,75400.0,16.6668,16.705,16.662,16.7003,75400.0
2008-11-10 11:25:00,34.95,34.98,34.89,34.94,69300.0,16.7003,16.7146,16.6716,16.6955,69300.0
2008-11-10 11:30:00,34.92,34.96,34.9,34.92,28000.0,16.6859,16.705,16.6764,16.6859,28000.0
2008-11-10 11:35:00,34.91,34.96,34.86,34.96,39200.0,16.6811,16.705,16.6572,16.705,39200.0
2008-11-10 11:40:00,34.94,34.96,34.85,34.86,43200.0,16.6955,16.705,16.6525,16.6572,43200.0
2008-11-10 11:45:00,34.86,34.86,34.71,34.79,55500.0,16.6572,16.6572,16.5856,16.6238,55500.0
2008-11-10 11:50:00,34.78,34.83,34.7,34.7,56500.0,16.619,16.6429,16.5808,16.5808,56500.0
2008-11-10 11:55:00,34.71,34.72,34.6,34.66,60800.0,16.5856,16.5904,16.533,16.5617,60800.0
2008-11-10 12:00:00,34.66,34.78,34.66,34.78,47500.0,16.5617,16.619,16.5617,16.619,47500.0
2008-11-10 12:05:00,34.78,34.8,34.75,34.79,28200.0,16.619,16.6286,16.6047,16.6238,28200.0
2008-11-10 12:10:00,34.78,34.81,34.73,34.76,29200.0,16.619,16.6334,16.5951,16.6095,29200.0
2008-11-10 12:15:00,34.74,34.79,34.69,34.72,71300.0,16.5999,16.6238,16.576,16.5904,71300.0
2008-11-10 12:20:00,34.71,34.76,34.65,34.65,84500.0,16.5856,16.6095,16.5569,16.5569,84500.0
2008-11-10 12:25:00,34.65,34.73,34.6,34.64,54900.0,16.5569,16.5951,16.533,16.5521,54900.0
2008-11-10 12:30:00,34.63,34.64,34.54,34.57,32900.0,16.5473,16.5521,16.5043,16.5187,32900.0
2008-11-10 12:35:00,34.57,34.58,34.4,34.42,53000.0,16.5187,16.5235,16.4374,16.447,53000.0
2008-11-10 12:40:00,34.43,34.47,34.33,34.39,34600.0,16.4518,16.4709,16.404,16.4327,34600.0
2008-11-10 12:45:00,34.39,34.39,34.31,34.32,35900.0,16.4327,16.4327,16.3944,16.3992,35900.0
2008-11-10 12:50:00,34.34,34.36,34.25,34.27,39300.0,16.4088,16.4183,16.3658,16.3753,39300.0
2008-11-10 12:55:00,34.28,34.42,34.28,34.4,26700.0,16.3801,16.447,16.3801,16.4374,26700.0
2008-11-10 13:00:00,34.4,34.43,34.3,34.34,37100.0,16.4374,16.4518,16.3897,16.4088,37100.0
2008-11-10 13:05:00,34.32,34.48,34.32,34.45,33200.0,16.3992,16.4757,16.3992,16.4613,33200.0
2008-11-10 13:10:00,34.45,34.47,34.4,34.47,24600.0,16.4613,16.4709,16.4374,16.4709,24600.0
2008-11-10 13:15:00,34.46,34.48,34.39,34.4,14200.0,16.4661,16.4757,16.4327,16.4374,14200.0
2008-11-10 13:20:00,34.4,34.41,34.28,34.3,26000.0,16.4374,16.4422,16.3801,16.3897,26000.0
2008-11-10 13:25:00,34.3,34.42,34.3,34.4,23400.0,16.3897,16.447,16.3897,16.4374,23400.0
2008-11-10 13:30:00,34.4,34.46,34.35,34.35,26400.0,16.4374,16.4661,16.4136,16.4136,26400.0
2008-11-10 13:35:00,34.36,34.44,34.34,34.41,19400.0,16.4183,16.4566,16.4088,16.4422,19400.0
2008-11-10 13:40:00,34.41,34.42,34.34,34.39,29500.0,16.4422,16.447,16.4088,16.4327,29500.0
2008-11-10 13:45:00,34.4,34.4,34.28,34.32,25100.0,16.4374,16.4374,16.3801,16.3992,25100.0
2008-11-10 13:50:00,34.32,34.41,34.3,34.35,26200.0,16.3992,16.4422,16.3897,16.4136,26200.0
2008-11-10 13:55:00,34.34,34.49,34.34,34.44,38500.0,16.4088,16.4805,16.4088,16.4566,38500.0
2008-11-10 14:00:00,34.44,34.45,34.38,34.43,22000.0,16.4566,16.4613,16.4279,16.4518,22000.0
2008-11-10 14:05:00,34.42,34.56,34.41,34.53,26400.0,16.447,16.5139,16.4422,16.4996,26400.0
2008-11-10 14:10:00,34.54,34.55,34.45,34.47,20000.0,16.5043,16.5091,16.4613,16.4709,20000.0
2008-11-10 14:15:00,34.47,34.5,34.38,34.45,40300.0,16.4709,16.4852,16.4279,16.4613,40300.0
2008-11-10 14:20:00,34.45,34.5,34.38,34.45,48200.0,16.4613,16.4852,16.4279,16.4613,48200.0
2008-11-10 14:25:00,34.44,34.53,34.4,34.47,59200.0,16.4566,16.4996,16.4374,16.4709,59200.0
2008-11-10 14:30:00,34.46,34.48,34.35,34.39,44800.0,16.4661,16.4757,16.4136,16.4327,44800.0
2008-11-10 14:35:00,34.39,34.43,34.32,34.4,52600.0,16.4327,16.4518,16.3992,16.4374,52600.0
2008-11-10 14:40:00,34.4,34.59,34.4,34.59,47800.0,16.4374,16.5282,16.4374,16.5282,47800.0
2008-11-10 14:45:00,34.59,34.59,34.29,34.31,51200.0,16.5282,16.5282,16.3849,16.3944,51200.0
2008-11-10 14:50:00,34.31,34.42,34.25,34.4,55600.0,16.3944,16.447,16.3658,16.4374,55600.0
2008-11-10 14:55:00,34.42,34.47,34.33,34.39,49800.0,16.447,16.4709,16.404,16.4327,49800.0
2008-11-10 15:00:00,34.38,34.39,34.22,34.35,81200.0,16.4279,16.4327,16.3514,16.4136,81200.0
2008-11-10 15:05:00,34.35,34.39,34.25,34.29,54800.0,16.4136,16.4327,16.3658,16.3849,54800.0
2008-11-10 15:10:00,34.28,34.49,34.26,34.49,76300.0,16.3801,16.4805,16.3706,16.4805,76300.0
2008-11-10 15:15:00,34.49,34.55,34.28,34.32,90500.0,16.4805,16.5091,16.3801,16.3992,90500.0
2008-11-10 15:20:00,34.33,34.35,34.1,34.18,72800.0,16.404,16.4136,16.2941,16.3323,72800.0
2008-11-10 15:25:00,34.18,34.23,34.1,34.12,75300.0,16.3323,16.3562,16.2941,16.3037,75300.0
2008-11-10 15:30:00,34.12,34.37,34.12,34.25,97700.0,16.3037,16.4231,16.3037,16.3658,97700.0
2008-11-10 15:35:00,34.26,34.3,34.1,34.16,142300.0,16.3706,16.3897,16.2941,16.3228,142300.0
2008-11-10 15:40:00,34.18,34.45,34.18,34.45,136900.0,16.3323,16.4613,16.3323,16.4613,136900.0
2008-11-10 15:45:00,34.46,34.48,34.23,34.4,119000.0,16.4661,16.4757,16.3562,16.4374,119000.0
2008-11-10 15:50:00,34.4,34.68,34.4,34.48,164300.0,16.4374,16.5712,16.4374,16.4757,164300.0
2008-11-10 15:55:00,34.48,34.66,34.46,34.64,140900.0,16.4757,16.5617,16.4661,16.5521,140900.0
2008-11-11 09:30:00,34.23,34.7,34.23,34.28,52100.0,16.3562,16.5808,16.3562,16.3801,52100.0
2008-11-11 09:35:00,34.31,34.44,34.18,34.27,57500.0,16.3944,16.4566,16.3323,16.3753,57500.0
2008-11-11 09:40:00,34.28,34.33,34.15,34.21,54400.0,16.3801,16.404,16.318,16.3467,54400.0
2008-11-11 09:45:00,34.21,34.25,34.1,34.1,43300.0,16.3467,16.3658,16.2941,16.2941,43300.0
2008-11-11 09:50:00,34.11,34.15,33.97,34.14,79500.0,16.2989,16.318,16.232,16.3132,79500.0
2008-11-11 09:55:00,34.13,34.2,34.09,34.16,41900.0,16.3084,16.3419,16.2893,16.3228,41900.0
2008-11-11 10:00:00,34.14,34.34,34.13,34.34,53000.0,16.3132,16.4088,16.3084,16.4088,53000.0
2008-11-11 10:05:00,34.34,34.41,34.25,34.32,41000.0,16.4088,16.4422,16.3658,16.3992,41000.0
2008-11-11 10:10:00,34.33,34.5,34.28,34.48,36900.0,16.404,16.4852,16.3801,16.4757,36900.0
2008-11-11 10:15:00,34.48,34.48,34.35,34.41,33500.0,16.4757,16.4757,16.4136,16.4422,33500.0
2008-11-11 10:20:00,34.43,34.48,34.36,34.42,41200.0,16.4518,16.4757,16.4183,16.447,41200.0
2008-11-11 10:25:00,34.4,34.44,34.22,34.22,39500.0,16.4374,16.4566,16.3514,16.3514,39500.0
2008-11-11 10:30:00,34.22,34.39,34.16,34.38,49000.0,16.3514,16.4327,16.3228,16.4279,49000.0
2008-11-11 10:35:00,34.37,34.38,34.29,34.33,26100.0,16.4231,16.4279,16.3849,16.404,26100.0
2008-11-11 10:40:00,34.33,34.4,34.28,34.33,37500.0,16.404,16.4374,16.3801,16.404,37500.0
2008-11-11 10:45:00,34.35,34.35,34.24,34.26,42800.0,16.4136,16.4136,16.361,16.3706,42800.0
2008-11-11 10:50:00,34.26,34.34,34.26,34.3,96900.0,16.3706,16.4088,16.3706,16.3897,96900.0
2008-11-11 10:55:00,34.31,34.34,34.09,34.1,93500.0,16.3944,16.4088,16.2893,16.2941,93500.0
2008-11-11 11:00:00,34.12,34.16,34.04,34.13,95900.0,16.3037,16.3228,16.2654,16.3084,95900.0
2008-11-11 11:05:00,34.12,34.21,34.09,34.2,44300.0,16.3037,16.3467,16.2893,16.3419,44300.0
2008-11-11 11:10:00,34.2,34.27,34.18,34.26,47300.0,16.3419,16.3753,16.3323,16.3706,47300.0
2008-11-11 11:15:00,34.24,34.36,34.24,34.3,49300.0,16.361,16.4183,16.361,16.3897,49300.0
2008-11-11 11:20:00,34.3,34.38,34.3,34.32,47300.0,16.3897,16.4279,16.3897,16.3992,47300.0
2008-11-11 11:25:00,34.32,34.32,34.27,34.3,56300.0,16.3992,16.3992,16.3753,16.3897,56300.0
2008-11-11 11:30:00,34.29,34.33,34.2,34.25,82800.0,16.3849,16.404,16.3419,16.3658,82800.0
2008-11-11 11:35:00,34.25,34.38,34.21,34.38,32600.0,16.3658,16.4279,16.3467,16.4279,32600.0
2008-11-11 11:40:00,34.39,34.54,34.35,34.54,57200.0,16.4327,16.5043,16.4136,16.5043,57200.0
2008-11-11 11:45:00,34.53,34.66,34.4,34.42,52900.0,16.4996,16.5617,16.4374,16.447,52900.0
2008-11-11 11:50:00,34.43,34.44,34.33,34.38,59500.0,16.4518,16.4566,16.404,16.4279,59500.0
2008-11-11 11:55:00,34.38,34.38,34.18,34.27,46400.0,16.4279,16.4279,16.3323,16.3753,46400.0
2008-11-11 12:00:00,34.28,34.35,34.26,34.35,32700.0,16.3801,16.4136,16.3706,16.4136,32700.0
2008-11-11 12:05:00,34.34,34.35,34.26,34.27,44100.0,16.4088,16.4136,16.3706,16.3753,44100.0
2008-11-11 12:10:00,34.27,34.32,34.24,34.29,36700.0,16.3753,16.3992,16.361,16.3849,36700.0
2008-11-11 12:15:00,34.29,34.35,34.28,34.29,39600.0,16.3849,16.4136,16.3801,16.3849,39600.0
2008-11-11 12:20:00,34.29,34.33,34.26,34.28,36800.0,16.3849,16.404,16.3706,16.3801,36800.0
2008-11-11 12:25:00,34.28,34.33,34.25,34.3,21900.0,16.3801,16.404,16.3658,16.3897,21900.0
2008-11-11 12:30:00,34.3,34.39,34.3,34.39,19100.0,16.3897,16.4327,16.3897,16.4327,19100.0
2008-11-11 12:35:00,34.38,34.5,34.38,34.45,34000.0,16.4279,16.4852,16.4279,16.4613,34000.0
2008-11-11 12:40:00,34.43,34.49,34.4,34.41,24700.0,16.4518,16.4805,16.4374,16.4422,24700.0
2008-11-11 12:45:00,34.39,34.43,34.28,34.28,33000.0,16.4327,16.4518,16.3801,16.3801,33000.0
2008-11-11 12:50:00,34.28,34.43,34.27,34.4,42200.0,16.3801,16.4518,16.3753,16.4374,42200.0
2008-11-11 12:55:00,34.4,34.45,34.38,34.42,141700.0,16.4374,16.4613,16.4279,16.447,141700.0
2008-11-11 13:00:00,34.42,34.42,34.33,34.33,22700.0,16.447,16.447,16.404,16.404,22700.0
2008-11-11 13:05:00,34.34,34.39,34.29,34.37,23200.0,16.4088,16.4327,16.3849,16.4231,23200.0
2008-11-11 13:10:00,34.38,34.44,34.35,34.37,26800.0,16.4279,16.4566,16.4136,16.4231,26800.0
2008-11-11 13:15:00,34.36,34.37,34.27,34.31,52800.0,16.4183,16.4231,16.3753,16.3944,52800.0
2008-11-11 13:20:00,34.31,34.33,34.26,34.27,62200.0,16.3944,16.404,16.3706,16.3753,62200.0
2008-11-11 13:25:00,34.27,34.3,34.23,34.28,59800.0,16.3753,16.3897,16.3562,16.3801,59800.0
2008-11-11 13:30:00,34.28,34.31,34.2,34.24,77900.0,16.3801,16.3944,16.3419,16.361,77900.0
2008-11-11 13:35:00,34.25,34.32,34.21,34.31,66100.0,16.3658,16.3992,16.3467,16.3944,66100.0
2008-11-11 13:40:00,34.31,34.41,34.29,34.36,58800.0,16.3944,16.4422,16.3849,16.4183,58800.0
2008-11-11 13:45:00,34.36,34.43,34.33,34.38,69200.0,16.4183,16.4518,16.404,16.4279,69200.0
2008-11-11 13:50:00,34.38,34.46,34.35,34.38,63500.0,16.4279,16.4661,16.4136,16.4279,63500.0
2008-11-11 13:55:00,34.38,34.57,34.37,34.54,72600.0,16.4279,16.5187,16.4231,16.5043,72600.0
2008-11-11 14:00:00,34.54,34.7,34.46,34.48,96500.0,16.5043,16.5808,16.4661,16.4757,96500.0
2008-11-11 14:05:00,34.49,34.56,34.36,34.4,89300.0,16.4805,16.5139,16.4183,16.4374,89300.0
2008-11-11 14:10:00,34.38,34.54,34.35,34.51,43400.0,16.4279,16.5043,16.4136,16.49,43400.0
2008-11-11 14:15:00,34.52,34.68,34.48,34.67,105000.0,16.4948,16.5712,16.4757,16.5665,105000.0
2008-11-11 14:20:00,34.67,34.8,34.65,34.76,140000.0,16.5665,16.6286,16.5569,16.6095,140000.0
2008-11-11 14:25:00,34.75,35.03,34.75,35.01,158000.0,16.6047,16.7385,16.6047,16.7289,158000.0
2008-11-11 14:30:00,35.01,35.15,34.9,35.07,142000.0,16.7289,16.7958,16.6764,16.7576,142000.0
2008-11-11 14:35:00,35.06,35.13,34.86,34.89,110400.0,16.7528,16.7863,16.6572,16.6716,110400.0
2008-11-11 14:40:00,34.9,34.98,34.87,34.88,83100.0,16.6764,16.7146,16.662,16.6668,83100.0
2008-11-11 14:45:00,34.89,34.99,34.76,34.84,98800.0,16.6716,16.7194,16.6095,16.6477,98800.0
2008-11-11 14:50:00,34.83,34.83,34.5,34.6,149600.0,16.6429,16.6429,16.4852,16.533,149600.0
2008-11-11 14:55:00,34.6,34.77,34.59,34.62,101000.0,16.533,16.6142,16.5282,16.5426,101000.0
2008-11-11 15:00:00,34.63,34.86,34.58,34.82,103300.0,16.5473,16.6572,16.5235,16.6381,103300.0
2008-11-11 15:05:00,34.82,34.91,34.7,34.72,104100.0,16.6381,16.6811,16.5808,16.5904,104100.0
2008-11-11 15:10:00,34.73,34.83,34.67,34.81,88700.0,16.5951,16.6429,16.5665,16.6334,88700.0
2008-11-11 15:15:00,34.81,34.92,34.7,34.9,106400.0,16.6334,16.6859,16.5808,16.6764,106400.0
2008-11-11 15:20:00,34.9,34.95,34.79,34.88,76700.0,16.6764,16.7003,16.6238,16.6668,76700.0
2008-11-11 15:25:00,34.88,34.89,34.73,34.75,132600.0,16.6668,16.6716,16.5951,16.6047,132600.0
2008-11-11 15:30:00,34.75,34.78,34.45,34.45,79700.0,16.6047,16.619,16.4613,16.4613,79700.0
2008-11-11 15:35:00,34.45,34.52,34.32,34.35,119900.0,16.4613,16.4948,16.3992,16.4136,119900.0
2008-11-11 15:40:00,34.35,34.7,34.34,34.61,106200.0,16.4136,16.5808,16.4088,16.5378,106200.0
2008-11-11 15:45:00,34.58,34.85,34.54,34.83,150800.0,16.5235,16.6525,16.5043,16.6429,150800.0
2008-11-11 15:50:00,34.84,34.93,34.65,34.74,225000.0,16.6477,16.6907,16.5569,16.5999,225000.0
2008-11-11 15:55:00,34.76,34.89,34.7,34.75,236900.0,16.6095,16.6716,16.5808,16.6047,236900.0
2008-11-12 09:30:00,34.44,34.88,34.15,34.35,65200.0,16.4566,16.6668,16.318,16.4136,65200.0
2008-11-12 09:35:00,34.33,34.62,34.33,34.62,51300.0,16.404,16.5426,16.404,16.5426,51300.0
2008-11-12 09:40:00,34.62,34.67,34.23,34.29,64700.0,16.5426,16.5665,16.3562,16.3849,64700.0
2008-11-12 09:45:00,34.31,34.47,34.26,34.44,83000.0,16.3944,16.4709,16.3706,16.4566,83000.0
2008-11-12 09:50:00,34.45,34.75,34.45,34.67,54400.0,16.4613,16.6047,16.4613,16.5665,54400.0
2008-11-12 09:55:00,34.67,34.81,34.62,34.7,67400.0,16.5665,16.6334,16.5426,16.5808,67400.0
2008-11-12 10:00:00,34.7,34.83,34.64,34.75,60600.0,16.5808,16.6429,16.5521,16.6047,60600.0
2008-11-12 10:05:00,34.75,34.86,34.7,34.78,82200.0,16.6047,16.6572,16.5808,16.619,82200.0
2008-11-12 10:10:00,34.78,34.9,34.75,34.8,65400.0,16.619,16.6764,16.6047,16.6286,65400.0
2008-11-12 10:15:00,34.79,34.82,34.53,34.61,66700.0,16.6238,16.6381,16.4996,16.5378,66700.0
2008-11-12 10:20:00,34.61,34.69,34.5,34.68,94000.0,16.5378,16.576,16.4852,16.5712,94000.0
2008-11-12 10:25:00,34.71,34.74,34.63,34.66,73200.0,16.5856,16.5999,16.5473,16.5617,73200.0
2008-11-12 10:30:00,34.63,34.7,34.33,34.45,190200.0,16.5473,16.5808,16.404,16.4613,190200.0
2008-11-12 10:35:00,34.46,34.5,34.32,34.35,65000.0,16.4661,16.4852,16.3992,16.4136,65000.0
2008-11-12 10:40:00,34.36,34.46,34.29,34.42,75500.0,16.4183,16.4661,16.3849,16.447,75500.0
2008-11-12 10:45:00,34.44,34.53,34.41,34.49,68200.0,16.4566,16.4996,16.4422,16.4805,68200.0
2008-11-12 10:50:00,34.49,34.52,34.42,34.5,75700.0,16.4805,16.4948,16.447,16.4852,75700.0
2008-11-12 10:55:00,34.5,34.59,34.46,34.56,72100.0,16.4852,16.5282,16.4661,16.5139,72100.0
2008-11-12 11:00:00,34.57,34.58,34.39,34.47,52500.0,16.5187,16.5235,16.4327,16.4709,52500.0
2008-11-12 11:05:00,34.46,34.53,34.42,34.53,72400.0,16.4661,16.4996,16.447,16.4996,72400.0
2008-11-12 11:10:00,34.54,34.56,34.38,34.44,97700.0,16.5043,16.5139,16.4279,16.4566,97700.0
2008-11-12 11:15:00,34.45,34.55,34.44,34.53,245700.0,16.4613,16.5091,16.4566,16.4996,245700.0
2008-11-12 11:20:00,34.54,34.55,34.4,34.5,86300.0,16.5043,16.5091,16.4374,16.4852,86300.0
2008-11-12 11:25:00,34.5,34.51,34.35,34.41,135100.0,16.4852,16.49,16.4136,16.4422,135100.0
2008-11-12 11:30:00,34.41,34.47,34.36,34.41,121300.0,16.4422,16.4709,16.4183,16.4422,121300.0
2008-11-12 11:35:00,34.41,34.43,34.31,34.36,45000.0,16.4422,16.4518,16.3944,16.4183,45000.0
2008-11-12 11:40:00,34.35,34.41,34.32,34.35,38200.0,16.4136,16.4422,16.3992,16.4136,38200.0
2008-11-12 11:45:00,34.35,34.4,34.31,34.39,75500.0,16.4136,16.4374,16.3944,16.4327,75500.0
2008-11-12 11:50:00,34.39,34.42,34.34,34.4,47600.0,16.4327,16.447,16.4088,16.4374,47600.0
2008-11-12 11:55:00,34.4,34.44,34.37,34.43,81500.0,16.4374,16.4566,16.4231,16.4518,81500.0
2008-11-12 12:00:00,34.43,34.45,34.38,34.41,55800.0,16.4518,16.4613,16.4279,16.4422,55800.0
2008-11-12 12:05:00,34.41,34.42,34.26,34.28,61200.0,16.4422,16.447,16.3706,16.3801,61200.0
2008-11-12 12:10:00,34.29,34.4,34.26,34.35,63300.0,16.3849,16.4374,16.3706,16.4136,63300.0
2008-11-12 12:15:00,34.35,34.4,34.3,34.38,52200.0,16.4136,16.4374,16.3897,16.4279,52200.0
2008-11-12 12:20:00,34.37,34.42,34.29,34.37,108200.0,16.4231,16.447,16.3849,16.4231,108200.0
2008-11-12 12:25:00,34.37,34.41,34.36,34.4,64800.0,16.4231,16.4422,16.4183,16.4374,64800.0
2008-11-12 12:30:00,34.4,34.43,34.38,34.41,85000.0,16.4374,16.4518,16.4279,16.4422,85000.0
2008-11-12 12:35:00,34.4,34.46,34.38,34.38,80000.0,16.4374,16.4661,16.4279,16.4279,80000.0
2008-11-12 12:40:00,34.39,34.4,34.28,34.35,81800.0,16.4327,16.4374,16.3801,16.4136,81800.0
2008-11-12 12:45:00,34.35,34.41,34.34,34.39,51600.0,16.4136,16.4422,16.4088,16.4327,51600.0
2008-11-12 12:50:00,34.4,34.45,34.36,34.38,67900.0,16.4374,16.4613,16.4183,16.4279,67900.0
2008-11-12 12:55:00,34.37,34.47,34.37,34.44,44500.0,16.4231,16.4709,16.4231,16.4566,44500.0
2008-11-12 13:00:00,34.43,34.49,34.32,34.36,56600.0,16.4518,16.4805,16.3992,16.4183,56600.0
2008-11-12 13:05:00,34.36,34.41,34.34,34.39,24900.0,16.4183,16.4422,16.4088,16.4327,24900.0
2008-11-12 13:10:00,34.39,34.44,34.3,34.3,47100.0,16.4327,16.4566,16.3897,16.3897,47100.0
2008-11-12 13:15:00,34.3,34.31,34.25,34.31,49200.0,16.3897,16.3944,16.3658,16.3944,49200.0
2008-11-12 13:20:00,34.3,34.31,34.22,34.3,41100.0,16.3897,16.3944,16.3514,16.3897,41100.0
2008-11-12 13:25:00,34.3,34.33,34.27,34.29,36300.0,16.3897,16.404,16.3753,16.3849,36300.0
2008-11-12 13:30:00,34.3,34.31,34.26,34.29,151800.0,16.3897,16.3944,16.3706,16.3849,151800.0
2008-11-12 13:35:00,34.27,34.32,34.19,34.3,66800.0,16.3753,16.3992,16.3371,16.3897,66800.0
2008-11-12 13:40:00,34.28,34.43,34.28,34.43,67200.0,16.3801,16.4518,16.3801,16.4518,67200.0
2008-11-12 13:45:00,34.43,34.43,34.35,34.39,48500.0,16.4518,16.4518,16.4136,16.4327,48500.0
2008-11-12 13:50:00,34.39,34.39,34.21,34.21,52300.0,16.4327,16.4327,16.3467,16.3467,52300.0
2008-11-12 13:55:00,34.21,34.32,34.2,34.32,63300.0,16.3467,16.3992,16.3419,16.3992,63300.0
2008-11-12 14:00:00,34.31,34.34,34.25,34.3,58000.0,16.3944,16.4088,16.3658,16.3897,58000.0
2008-11-12 14:05:00,34.3,34.43,34.26,34.39,86500.0,16.3897,16.4518,16.3706,16.4327,86500.0
2008-11-12 14:10:00,34.39,34.45,34.33,34.36,78200.0,16.4327,16.4613,16.404,16.4183,78200.0
2008-11-12 14:15:00,34.36,34.51,34.36,34.44,94100.0,16.4183,16.49,16.4183,16.4566,94100.0
2008-11-12 14:20:00,34.45,34.56,34.43,34.53,72700.0,16.4613,16.5139,16.4518,16.4996,72700.0
2008-11-12 14:25:00,34.53,34.58,34.47,34.52,78300.0,16.4996,16.5235,16.4709,16.4948,78300.0
2008-11-12 14:30:00,34.53,34.58,34.49,34.53,122600.0,16.4996,16.5235,16.4805,16.4996,122600.0
2008-11-12 14:35:00,34.52,34.56,34.38,34.43,110500.0,16.4948,16.5139,16.4279,16.4518,110500.0
2008-11-12 14:40:00,34.43,34.47,34.37,34.47,73900.0,16.4518,16.4709,16.4231,16.4709,73900.0
2008-11-12 14:45:00,34.48,34.54,34.34,34.36,140400.0,16.4757,16.5043,16.4088,16.4183,140400.0
2008-11-12 14:50:00,34.34,34.41,34.25,34.36,79600.0,16.4088,16.4422,16.3658,16.4183,79600.0
2008-11-12 14:55:00,34.35,34.43,34.31,34.32,106400.0,16.4136,16.4518,16.3944,16.3992,106400.0
2008-11-12 15:00:00,34.32,34.4,34.24,34.37,61300.0,16.3992,16.4374,16.361,16.4231,61300.0
2008-11-12 15:05:00,34.38,34.43,34.35,34.4,73300.0,16.4279,16.4518,16.4136,16.4374,73300.0
2008-11-12 15:10:00,34.4,34.53,34.38,34.48,99100.0,16.4374,16.4996,16.4279,16.4757,99100.0
2008-11-12 15:15:00,34.48,34.57,32.52,34.53,406400.0,16.4757,16.5187,15.5391,16.4996,406400.0
2008-11-12 15:20:00,34.51,34.56,34.32,34.34,110300.0,16.49,16.5139,16.3992,16.4088,110300.0
2008-11-12 15:25:00,34.34,34.43,34.27,34.41,85300.0,16.4088,16.4518,16.3753,16.4422,85300.0
2008-11-12 15:30:00,34.41,34.44,34.32,34.33,110300.0,16.4422,16.4566,16.3992,16.404,110300.0
2008-11-12 15:35:00,34.33,34.39,34.22,34.35,84400.0,16.404,16.4327,16.3514,16.4136,84400.0
2008-11-12 15:40:00,34.35,34.47,34.1,34.43,187600.0,16.4136,16.4709,16.2941,16.4518,187600.0
2008-11-12 15:45:00,34.42,34.47,34.2,34.23,242200.0,16.447,16.4709,16.3419,16.3562,242200.0
2008-11-12 15:50:00,34.23,34.33,34.2,34.3,353900.0,16.3562,16.404,16.3419,16.3897,353900.0
2008-11-12 15:55:00,34.3,34.35,34.2,34.24,309100.0,16.3897,16.4136,16.3419,16.361,309100.0
2008-11-13 09:30:00,34.44,34.56,34.22,34.5,73900.0,16.4566,16.5139,16.3514,16.4852,73900.0
2008-11-13 09:35:00,34.52,34.6,34.47,34.53,59100.0,16.4948,16.533,16.4709,16.4996,59100.0
2008-11-13 09:40:00,34.53,34.6,34.45,34.6,79000.0,16.4996,16.533,16.4613,16.533,79000.0
2008-11-13 09:45:00,34.6,34.64,34.53,34.56,79300.0,16.533,16.5521,16.4996,16.5139,79300.0
2008-11-13 09:50:00,34.56,34.56,34.47,34.53,149700.0,16.5139,16.5139,16.4709,16.4996,149700.0
2008-11-13 09:55:00,34.54,34.63,34.5,34.58,104600.0,16.5043,16.5473,16.4852,16.5235,104600.0
2008-11-13 10:00:00,34.59,34.69,34.53,34.67,111200.0,16.5282,16.576,16.4996,16.5665,111200.0
2008-11-13 10:05:00,34.68,34.74,34.59,34.69,82300.0,16.5712,16.5999,16.5282,16.576,82300.0
2008-11-13 10:10:00,34.7,34.87,34.69,34.86,175800.0,16.5808,16.662,16.576,16.6572,175800.0
2008-11-13 10:15:00,34.86,35.1,34.85,35.01,191200.0,16.6572,16.7719,16.6525,16.7289,191200.0
2008-11-13 10:20:00,35.01,35.15,34.97,34.97,120200.0,16.7289,16.7958,16.7098,16.7098,120200.0
2008-11-13 10:25:00,34.98,35.1,34.9,35.01,131700.0,16.7146,16.7719,16.6764,16.7289,131700.0
2008-11-13 10:30:00,35.02,35.14,34.99,35.11,82400.0,16.7337,16.791,16.7194,16.7767,82400.0
2008-11-13 10:35:00,35.11,35.25,35.09,35.19,104000.0,16.7767,16.8436,16.7672,16.8149,104000.0
2008-11-13 10:40:00,35.19,35.2,35.05,35.05,84800.0,16.8149,16.8197,16.748,16.748,84800.0
2008-11-13 10:45:00,35.06,35.06,34.87,34.89,129800.0,16.7528,16.7528,16.662,16.6716,129800.0
2008-11-13 10:50:00,34.89,34.98,34.86,34.91,56800.0,16.6716,16.7146,16.6572,16.6811,56800.0
2008-11-13 10:55:00,34.9,35.02,34.88,34.94,241500.0,16.6764,16.7337,16.6668,16.6955,241500.0
2008-11-13 11:00:00,34.94,34.98,34.86,34.9,109000.0,16.6955,16.7146,16.6572,16.6764,109000.0
2008-11-13 11:05:00,34.9,34.9,34.6,34.64,130200.0,16.6764,16.6764,16.533,16.5521,130200.0
2008-11-13 11:10:00,34.63,34.85,34.59,34.84,89100.0,16.5473,16.6525,16.5282,16.6477,89100.0
2008-11-13 11:15:00,34.85,34.85,34.72,34.75,67400.0,16.6525,16.6525,16.5904,16.6047,67400.0
2008-11-13 11:20:00,34.75,34.88,34.73,34.84,82700.0,16.6047,16.6668,16.5951,16.6477,82700.0
2008-11-13 11:25:00,34.85,34.92,34.78,34.87,126800.0,16.6525,16.6859,16.619,16.662,126800.0
2008-11-13 11:30:00,34.87,34.95,34.86,34.88,58800.0,16.662,16.7003,16.6572,16.6668,58800.0
2008-11-13 11:35:00,34.88,34.93,34.75,34.77,89100.0,16.6668,16.6907,16.6047,16.6142,89100.0
2008-11-13 11:40:00,34.78,34.95,34.77,34.87,80300.0,16.619,16.7003,16.6142,16.662,80300.0
2008-11-13 11:45:00,34.87,34.99,34.82,34.92,43500.0,16.662,16.7194,16.6381,16.6859,43500.0
2008-11-13 11:50:00,34.92,34.99,34.74,34.8,72300.0,16.6859,16.7194,16.5999,16.6286,72300.0
2008-11-13 11:55:00,34.79,34.84,34.75,34.8,47500.0,16.6238,16.6477,16.6047,16.6286,47500.0
2008-11-13 12:00:00,34.81,34.82,34.71,34.74,58200.0,16.6334,16.6381,16.5856,16.5999,58200.0
2008-11-13 12:05:00,34.72,34.85,34.69,34.81,30000.0,16.5904,16.6525,16.576,16.6334,30000.0
2008-11-13 12:10:00,34.81,34.87,34.75,34.87,98600.0,16.6334,16.662,16.6047,16.662,98600.0
2008-11-13 12:15:00,34.87,34.87,34.8,34.82,75600.0,16.662,16.662,16.6286,16.6381,75600.0
2008-11-13 12:20:00,34.82,34.84,34.73,34.79,57500.0,16.6381,16.6477,16.5951,16.6238,57500.0
2008-11-13 12:25:00,34.79,34.81,34.69,34.76,88000.0,16.6238,16.6334,16.576,16.6095,88000.0
2008-11-13 12:30:00,34.75,34.83,34.71,34.82,62700.0,16.6047,16.6429,16.5856,16.6381,62700.0
2008-11-13 12:35:00,34.83,34.85,34.75,34.81,71200.0,16.6429,16.6525,16.6047,16.6334,71200.0
2008-11-13 12:40:00,34.82,34.83,34.74,34.75,74900.0,16.6381,16.6429,16.5999,16.6047,74900.0
2008-11-13 12:45:00,34.76,34.82,34.6,34.62,142400.0,16.6095,16.6381,16.533,16.5426,142400.0
2008-11-13 12:50:00,34.62,34.64,34.46,34.6,247600.0,16.5426,16.5521,16.4661,16.533,247600.0
2008-11-13 12:55:00,34.59,34.61,34.13,34.13,138400.0,16.5282,16.5378,16.3084,16.3084,138400.0
2008-11-13 13:00:00,34.12,34.31,34.1,34.22,147600.0,16.3037,16.3944,16.2941,16.3514,147600.0
2008-11-13 13:05:00,34.23,34.43,34.17,34.39,120700.0,16.3562,16.4518,16.3275,16.4327,120700.0
2008-11-13 13:10:00,34.39,34.44,34.27,34.37,84400.0,16.4327,16.4566,16.3753,16.4231,84400.0
2008-11-13 13:15:00,34.36,34.64,34.36,34.52,148300.0,16.4183,16.5521,16.4183,16.4948,148300.0
2008-11-13 13:20:00,34.53,34.53,34.25,34.27,99500.0,16.4996,16.4996,16.3658,16.3753,99500.0
2008-11-13 13:25:00,34.28,34.51,34.25,34.49,79000.0,16.3801,16.49,16.3658,16.4805,79000.0
2008-11-13 13:30:00,34.5,34.58,34.25,34.36,186900.0,16.4852,16.5235,16.3658,16.4183,186900.0
2008-11-13 13:35:00,34.37,34.52,34.2,34.45,279800.0,16.4231,16.4948,16.3419,16.4613,279800.0
2008-11-13 13:40:00,34.44,34.59,34.3,34.48,308400.0,16.4566,16.5282,16.3897,16.4757,308400.0
2008-11-13 13:45:00,34.47,34.77,34.33,34.36,173200.0,16.4709,16.6142,16.404,16.4183,173200.0
2008-11-13 13:50:00,34.35,34.95,34.27,34.81,148300.0,16.4136,16.7003,16.3753,16.6334,148300.0
2008-11-13 13:55:00,34.81,34.81,34.41,34.46,108500.0,16.6334,16.6334,16.4422,16.4661,108500.0
2008-11-13 14:00:00,34.46,34.63,34.41,34.53,126600.0,16.4661,16.5473,16.4422,16.4996,126600.0
2008-11-13 14:05:00,34.52,34.7,34.43,34.64,108400.0,16.4948,16.5808,16.4518,16.5521,108400.0
2008-11-13 14:10:00,34.66,34.77,34.59,34.68,83000.0,16.5617,16.6142,16.5282,16.5712,83000.0
2008-11-13 14:15:00,34.67,34.83,34.58,34.59,116900.0,16.5665,16.6429,16.5235,16.5282,116900.0
2008-11-13 14:20:00,34.59,34.89,34.59,34.87,129500.0,16.5282,16.6716,16.5282,16.662,129500.0
2008-11-13 14:25:00,34.86,35.0,34.75,34.85,138700.0,16.6572,16.7241,16.6047,16.6525,138700.0
2008-11-13 14:30:00,34.85,34.94,34.76,34.79,139700.0,16.6525,16.6955,16.6095,16.6238,139700.0
2008-11-13 14:35:00,34.79,35.08,34.79,34.98,254700.0,16.6238,16.7624,16.6238,16.7146,254700.0
2008-11-13 14:40:00,34.97,35.06,34.87,34.92,167000.0,16.7098,16.7528,16.662,16.6859,167000.0
2008-11-13 14:45:00,34.92,34.97,34.85,34.86,225000.0,16.6859,16.7098,16.6525,16.6572,225000.0
2008-11-13 14:50:00,34.87,35.04,34.84,34.93,179400.0,16.662,16.7433,16.6477,16.6907,179400.0
2008-11-13 14:55:00,34.91,35.01,34.83,34.83,154100.0,16.6811,16.7289,16.6429,16.6429,154100.0
2008-11-13 15:00:00,34.84,34.98,34.66,34.72,102400.0,16.6477,16.7146,16.5617,16.5904,102400.0
2008-11-13 15:05:00,34.71,34.82,34.44,34.49,135300.0,16.5856,16.6381,16.4566,16.4805,135300.0
2008-11-13 15:10:00,34.51,34.92,34.5,34.78,172000.0,16.49,16.6859,16.4852,16.619,172000.0
2008-11-13 15:15:00,34.77,34.99,34.72,34.82,157900.0,16.6142,16.7194,16.5904,16.6381,157900.0
2008-11-13 15:20:00,34.81,35.1,34.77,34.98,376100.0,16.6334,16.7719,16.6142,16.7146,376100.0
2008-11-13 15:25:00,34.98,35.05,34.8,34.98,354400.0,16.7146,16.748,16.6286,16.7146,354400.0
2008-11-13 15:30:00,34.98,35.15,34.9,35.11,313300.0,16.7146,16.7958,16.6764,16.7767,313300.0
2008-11-13 15:35:00,35.1,35.14,34.79,34.79,311200.0,16.7719,16.791,16.6238,16.6238,311200.0
2008-11-13 15:40:00,34.8,35.07,34.8,34.88,350800.0,16.6286,16.7576,16.6286,16.6668,350800.0
2008-11-13 15:45:00,34.88,35.07,34.82,35.05,398000.0,16.6668,16.7576,16.6381,16.748,398000.0
2008-11-13 15:50:00,35.05,35.2,34.8,35.19,267200.0,16.748,16.8197,16.6286,16.8149,267200.0
2008-11-13 15:55:00,35.2,35.2,34.95,35.18,470800.0,16.8197,16.8197,16.7003,16.8102,470800.0
2008-11-14 09:30:00,35.0,35.01,34.42,34.91,98300.0,16.7241,16.7289,16.447,16.6811,98300.0
2008-11-14 09:35:00,34.94,34.94,34.76,34.85,95900.0,16.6955,16.6955,16.6095,16.6525,95900.0
2008-11-14 09:40:00,34.86,34.93,34.76,34.81,100200.0,16.6572,16.6907,16.6095,16.6334,100200.0
2008-11-14 09:45:00,34.81,34.9,34.75,34.8,118600.0,16.6334,16.6764,16.6047,16.6286,118600.0
2008-11-14 09:50:00,34.8,34.89,34.72,34.82,134600.0,16.6286,16.6716,16.5904,16.6381,134600.0
2008-11-14 09:55:00,34.82,34.95,34.78,34.9,128500.0,16.6381,16.7003,16.619,16.6764,128500.0
2008-11-14 10:00:00,34.9,35.13,34.88,34.96,201200.0,16.6764,16.7863,16.6668,16.705,201200.0
2008-11-14 10:05:00,34.96,35.08,34.95,35.04,180900.0,16.705,16.7624,16.7003,16.7433,180900.0
2008-11-14 10:10:00,35.08,35.22,35.02,35.18,148700.0,16.7624,16.8293,16.7337,16.8102,148700.0
2008-11-14 10:15:00,35.17,35.29,35.14,35.26,214700.0,16.8054,16.8627,16.791,16.8484,214700.0
2008-11-14 10:20:00,35.26,35.45,35.23,35.45,205000.0,16.8484,16.9392,16.834,16.9392,205000.0
2008-11-14 10:25:00,35.45,35.5,35.37,35.46,171100.0,16.9392,16.9631,16.9009,16.9439,171100.0
2008-11-14 10:30:00,35.47,35.58,35.43,35.47,200100.0,16.9487,17.0013,16.9296,16.9487,200100.0
2008-11-14 10:35:00,35.47,35.6,35.4,35.53,205100.0,16.9487,17.0108,16.9153,16.9774,205100.0
2008-11-14 10:40:00,35.53,35.53,35.37,35.44,151400.0,16.9774,16.9774,16.9009,16.9344,151400.0
2008-11-14 10:45:00,35.44,35.51,35.39,35.48,112500.0,16.9344,16.9678,16.9105,16.9535,112500.0
2008-11-14 10:50:00,35.47,35.48,35.36,35.42,454700.0,16.9487,16.9535,16.8962,16.9248,454700.0
2008-11-14 10:55:00,35.42,35.47,35.36,35.39,77100.0,16.9248,16.9487,16.8962,16.9105,77100.0
2008-11-14 11:00:00,35.39,35.5,35.37,35.48,69500.0,16.9105,16.9631,16.9009,16.9535,69500.0
2008-11-14 11:05:00,35.46,35.48,35.37,35.37,99000.0,16.9439,16.9535,16.9009,16.9009,99000.0
2008-11-14 11:10:00,35.37,35.39,35.3,35.34,99900.0,16.9009,16.9105,16.8675,16.8866,99900.0
2008-11-14 11:15:00,35.33,35.35,35.28,35.28,79800.0,16.8818,16.8914,16.8579,16.8579,79800.0
2008-11-14 11:20:00,35.29,35.29,35.09,35.09,76500.0,16.8627,16.8627,16.7672,16.7672,76500.0
2008-11-14 11:25:00,35.08,35.23,35.06,35.08,100200.0,16.7624,16.834,16.7528,16.7624,100200.0
2008-11-14 11:30:00,35.08,35.09,34.96,35.02,101900.0,16.7624,16.7672,16.705,16.7337,101900.0
2008-11-14 11:35:00,35.04,35.15,35.03,35.05,71900.0,16.7433,16.7958,16.7385,16.748,71900.0
2008-11-14 11:40:00,35.04,35.12,34.96,35.11,90400.0,16.7433,16.7815,16.705,16.7767,90400.0
2008-11-14 11:45:00,35.1,35.11,35.0,35.1,57600.0,16.7719,16.7767,16.7241,16.7719,57600.0
2008-11-14 11:50:00,35.1,35.19,35.09,35.16,71800.0,16.7719,16.8149,16.7672,16.8006,71800.0
2008-11-14 11:55:00,35.16,35.2,35.07,35.08,74600.0,16.8006,16.8197,16.7576,16.7624,74600.0
2008-11-14 12:00:00,35.08,35.08,34.9,34.9,87200.0,16.7624,16.7624,16.6764,16.6764,87200.0
2008-11-14 12:05:00,34.9,34.92,34.8,34.86,71900.0,16.6764,16.6859,16.6286,16.6572,71900.0
2008-11-14 12:10:00,34.86,34.89,34.83,34.88,58700.0,16.6572,16.6716,16.6429,16.6668,58700.0
2008-11-14 12:15:00,34.89,34.89,34.8,34.82,65900.0,16.6716,16.6716,16.6286,16.6381,65900.0
2008-11-14 12:20:00,34.82,34.92,34.8,34.85,131800.0,16.6381,16.6859,16.6286,16.6525,131800.0
2008-11-14 12:25:00,34.86,34.89,34.77,34.79,64200.0,16.6572,16.6716,16.6142,16.6238,64200.0
2008-11-14 12:30:00,34.79,34.81,34.67,34.71,41000.0,16.6238,16.6334,16.5665,16.5856,41000.0
2008-11-14 12:35:00,34.72,35.0,34.72,35.0,63300.0,16.5904,16.7241,16.5904,16.7241,63300.0
2008-11-14 12:40:00,35.0,35.04,34.96,34.99,58600.0,16.7241,16.7433,16.705,16.7194,58600.0
2008-11-14 12:45:00,34.99,35.07,34.93,34.93,67000.0,16.7194,16.7576,16.6907,16.6907,67000.0
2008-11-14 12:50:00,34.94,34.96,34.73,34.73,123000.0,16.6955,16.705,16.5951,16.5951,123000.0
2008-11-14 12:55:00,34.74,34.86,34.73,34.74,91900.0,16.5999,16.6572,16.5951,16.5999,91900.0
2008-11-14 13:00:00,34.74,34.79,34.68,34.77,61200.0,16.5999,16.6238,16.5712,16.6142,61200.0
2008-11-14 13:05:00,34.78,34.88,34.77,34.88,161800.0,16.619,16.6668,16.6142,16.6668,161800.0
2008-11-14 13:10:00,34.87,34.92,34.84,34.89,162800.0,16.662,16.6859,16.6477,16.6716,162800.0
2008-11-14 13:15:00,34.9,35.04,34.88,35.01,151800.0,16.6764,16.7433,16.6668,16.7289,151800.0
2008-11-14 13:20:00,35.0,35.06,34.94,35.06,108000.0,16.7241,16.7528,16.6955,16.7528,108000.0
2008-11-14 13:25:00,35.07,35.23,35.06,35.23,74800.0,16.7576,16.834,16.7528,16.834,74800.0
2008-11-14 13:30:00,35.23,35.26,35.08,35.23,258300.0,16.834,16.8484,16.7624,16.834,258300.0
2008-11-14 13:35:00,35.23,35.25,35.12,35.12,161900.0,16.834,16.8436,16.7815,16.7815,161900.0
2008-11-14 13:40:00,35.13,35.2,35.09,35.13,113700.0,16.7863,16.8197,16.7672,16.7863,113700.0
2008-11-14 13:45:00,35.13,35.21,35.1,35.18,224900.0,16.7863,16.8245,16.7719,16.8102,224900.0
2008-11-14 13:50:00,35.19,35.5,35.19,35.36,89500.0,16.8149,16.9631,16.8149,16.8962,89500.0
2008-11-14 13:55:00,35.35,35.39,35.23,35.25,154600.0,16.8914,16.9105,16.834,16.8436,154600.0
2008-11-14 14:00:00,35.25,35.36,35.24,35.3,153000.0,16.8436,16.8962,16.8388,16.8675,153000.0
2008-11-14 14:05:00,35.3,35.53,35.29,35.42,323900.0,16.8675,16.9774,16.8627,16.9248,323900.0
2008-11-14 14:10:00,35.42,35.47,35.34,35.39,147300.0,16.9248,16.9487,16.8866,16.9105,147300.0
2008-11-14 14:15:00,35.39,35.6,35.39,35.6,169700.0,16.9105,17.0108,16.9105,17.0108,169700.0
2008-11-14 14:20:00,35.6,35.62,35.54,35.55,150400.0,17.0108,17.0204,16.9822,16.987,150400.0
2008-11-14 14:25:00,35.55,35.63,35.44,35.54,126000.0,16.987,17.0252,16.9344,16.9822,126000.0
2008-11-14 14:30:00,35.53,35.6,35.34,35.42,95200.0,16.9774,17.0108,16.8866,16.9248,95200.0
2008-11-14 14:35:00,35.42,35.7,35.41,35.68,155400.0,16.9248,17.0586,16.9201,17.0491,155400.0
2008-11-14 14:40:00,35.68,36.0,35.68,35.98,229800.0,17.0491,17.202,17.0491,17.1924,229800.0
2008-11-14 14:45:00,35.99,36.0,35.93,35.98,180900.0,17.1972,17.202,17.1685,17.1924,180900.0
2008-11-14 14:50:00,35.99,36.18,35.94,36.11,333600.0,17.1972,17.288,17.1733,17.2545,333600.0
2008-11-14 14:55:00,36.11,36.45,36.11,36.45,252600.0,17.2545,17.417,17.2545,17.417,252600.0
2008-11-14 15:00:00,36.46,36.5,36.27,36.28,204600.0,17.4218,17.4409,17.331,17.3358,204600.0
2008-11-14 15:05:00,36.29,36.5,36.18,36.5,223700.0,17.3406,17.4409,17.288,17.4409,223700.0
2008-11-14 15:10:00,36.49,36.59,36.25,36.57,337300.0,17.4361,17.4839,17.3214,17.4743,337300.0
2008-11-14 15:15:00,36.55,36.75,36.55,36.67,369400.0,17.4648,17.5604,17.4648,17.5221,369400.0
2008-11-14 15:20:00,36.67,36.7,36.27,36.27,472000.0,17.5221,17.5365,17.331,17.331,472000.0
2008-11-14 15:25:00,36.26,36.29,35.99,36.02,195300.0,17.3262,17.3406,17.1972,17.2115,195300.0
2008-11-14 15:30:00,36.02,36.04,35.68,35.77,205600.0,17.2115,17.2211,17.0491,17.0921,205600.0
2008-11-14 15:35:00,35.77,35.85,35.68,35.75,232500.0,17.0921,17.1303,17.0491,17.0825,232500.0
2008-11-14 15:40:00,35.75,35.75,35.53,35.73,228300.0,17.0825,17.0825,16.9774,17.073,228300.0
2008-11-14 15:45:00,35.73,35.75,35.68,35.71,229900.0,17.073,17.0825,17.0491,17.0634,229900.0
2008-11-14 15:50:00,35.71,35.87,35.5,35.51,235700.0,17.0634,17.1399,16.9631,16.9678,235700.0
2008-11-14 15:55:00,35.51,35.58,34.5,35.17,337200.0,16.9678,17.0013,16.4852,16.8054,337200.0
2008-11-17 09:30:00,35.14,35.14,34.87,35.04,87200.0,16.791,16.791,16.662,16.7433,87200.0
2008-11-17 09:35:00,35.04,35.25,34.85,35.14,106100.0,16.7433,16.8436,16.6525,16.791,106100.0
2008-11-17 09:40:00,35.14,35.21,34.9,35.15,116900.0,16.791,16.8245,16.6764,16.7958,116900.0
2008-11-17 09:45:00,35.15,35.37,35.09,35.37,75600.0,16.7958,16.9009,16.7672,16.9009,75600.0
2008-11-17 09:50:00,35.35,35.5,35.29,35.45,71500.0,16.8914,16.9631,16.8627,16.9392,71500.0
2008-11-17 09:55:00,35.45,35.46,35.27,35.34,36800.0,16.9392,16.9439,16.8532,16.8866,36800.0
2008-11-17 10:00:00,35.32,35.35,35.21,35.24,74100.0,16.8771,16.8914,16.8245,16.8388,74100.0
2008-11-17 10:05:00,35.24,35.3,35.11,35.25,73900.0,16.8388,16.8675,16.7767,16.8436,73900.0
2008-11-17 10:10:00,35.26,35.28,35.13,35.23,70900.0,16.8484,16.8579,16.7863,16.834,70900.0
2008-11-17 10:15:00,35.22,35.34,35.05,35.1,53200.0,16.8293,16.8866,16.748,16.7719,53200.0
2008-11-17 10:20:00,35.08,35.12,34.96,35.09,58400.0,16.7624,16.7815,16.705,16.7672,58400.0
2008-11-17 10:25:00,35.08,35.15,35.05,35.15,48400.0,16.7624,16.7958,16.748,16.7958,48400.0
2008-11-17 10:30:00,35.13,35.23,35.04,35.23,64000.0,16.7863,16.834,16.7433,16.834,64000.0
2008-11-17 10:35:00,35.24,35.29,35.17,35.17,75000.0,16.8388,16.8627,16.8054,16.8054,75000.0
2008-11-17 10:40:00,35.18,35.26,35.1,35.2,56300.0,16.8102,16.8484,16.7719,16.8197,56300.0
2008-11-17 10:45:00,35.21,35.25,35.1,35.25,94100.0,16.8245,16.8436,16.7719,16.8436,94100.0
2008-11-17 10:50:00,35.24,35.32,35.19,35.25,47400.0,16.8388,16.8771,16.8149,16.8436,47400.0
2008-11-17 10:55:00,35.25,35.27,35.19,35.22,39500.0,16.8436,16.8532,16.8149,16.8293,39500.0
2008-11-17 11:00:00,35.22,35.36,35.21,35.35,59400.0,16.8293,16.8962,16.8245,16.8914,59400.0
2008-11-17 11:05:00,35.36,35.5,35.36,35.5,47000.0,16.8962,16.9631,16.8962,16.9631,47000.0
2008-11-17 11:10:00,35.49,35.5,35.32,35.35,76100.0,16.9583,16.9631,16.8771,16.8914,76100.0
2008-11-17 11:15:00,35.34,35.46,35.34,35.45,59800.0,16.8866,16.9439,16.8866,16.9392,59800.0
2008-11-17 11:20:00,35.45,35.51,35.43,35.5,62300.0,16.9392,16.9678,16.9296,16.9631,62300.0
2008-11-17 11:25:00,35.5,35.69,35.5,35.68,97900.0,16.9631,17.0539,16.9631,17.0491,97900.0
2008-11-17 11:30:00,35.66,35.82,35.66,35.75,78900.0,17.0395,17.116,17.0395,17.0825,78900.0
2008-11-17 11:35:00,35.74,35.76,35.64,35.72,63200.0,17.0777,17.0873,17.03,17.0682,63200.0
2008-11-17 11:40:00,35.74,35.75,35.61,35.63,80400.0,17.0777,17.0825,17.0156,17.0252,80400.0
2008-11-17 11:45:00,35.62,35.78,35.62,35.74,90800.0,17.0204,17.0969,17.0204,17.0777,90800.0
2008-11-17 11:50:00,35.74,35.82,35.72,35.75,114000.0,17.0777,17.116,17.0682,17.0825,114000.0
2008-11-17 11:55:00,35.74,35.75,35.69,35.69,105300.0,17.0777,17.0825,17.0539,17.0539,105300.0
2008-11-17 12:00:00,35.69,35.8,35.62,35.68,78100.0,17.0539,17.1064,17.0204,17.0491,78100.0
2008-11-17 12:05:00,35.68,35.7,35.6,35.66,128900.0,17.0491,17.0586,17.0108,17.0395,128900.0
2008-11-17 12:10:00,35.67,35.68,35.49,35.61,122800.0,17.0443,17.0491,16.9583,17.0156,122800.0
2008-11-17 12:15:00,35.62,35.73,35.58,35.7,95700.0,17.0204,17.073,17.0013,17.0586,95700.0
2008-11-17 12:20:00,35.71,35.91,35.65,35.77,118500.0,17.0634,17.159,17.0347,17.0921,118500.0
2008-11-17 12:25:00,35.77,35.86,35.68,35.84,112400.0,17.0921,17.1351,17.0491,17.1255,112400.0
2008-11-17 12:30:00,35.84,35.94,35.78,35.89,78500.0,17.1255,17.1733,17.0969,17.1494,78500.0
2008-11-17 12:35:00,35.91,35.95,35.79,35.86,66100.0,17.159,17.1781,17.1016,17.1351,66100.0
2008-11-17 12:40:00,35.85,35.93,35.82,35.92,54300.0,17.1303,17.1685,17.116,17.1638,54300.0
2008-11-17 12:45:00,35.92,36.09,35.89,36.07,113400.0,17.1638,17.245,17.1494,17.2354,113400.0
2008-11-17 12:50:00,36.06,36.1,35.89,35.95,129500.0,17.2306,17.2498,17.1494,17.1781,129500.0
2008-11-17 12:55:00,35.95,35.95,35.74,35.75,83800.0,17.1781,17.1781,17.0777,17.0825,83800.0
2008-11-17 13:00:00,35.75,35.79,35.72,35.75,52000.0,17.0825,17.1016,17.0682,17.0825,52000.0
2008-11-17 13:05:00,35.76,35.81,35.7,35.76,44700.0,17.0873,17.1112,17.0586,17.0873,44700.0
2008-11-17 13:10:00,35.77,35.79,35.72,35.78,91100.0,17.0921,17.1016,17.0682,17.0969,91100.0
2008-11-17 13:15:00,35.78,35.78,35.6,35.64,78300.0,17.0969,17.0969,17.0108,17.03,78300.0
2008-11-17 13:20:00,35.64,35.73,35.58,35.59,78800.0,17.03,17.073,17.0013,17.0061,78800.0
2008-11-17 13:25:00,35.59,35.76,35.59,35.74,82000.0,17.0061,17.0873,17.0061,17.0777,82000.0
2008-11-17 13:30:00,35.74,35.75,35.66,35.66,54000.0,17.0777,17.0825,17.0395,17.0395,54000.0
2008-11-17 13:35:00,35.66,35.66,35.55,35.63,74400.0,17.0395,17.0395,16.987,17.0252,74400.0
2008-11-17 13:40:00,35.64,35.67,35.48,35.49,196700.0,17.03,17.0443,16.9535,16.9583,196700.0
2008-11-17 13:45:00,35.5,35.65,35.5,35.62,66000.0,16.9631,17.0347,16.9631,17.0204,66000.0
2008-11-17 13:50:00,35.61,35.77,35.59,35.75,108900.0,17.0156,17.0921,17.0061,17.0825,108900.0
2008-11-17 13:55:00,35.75,35.8,35.67,35.69,111600.0,17.0825,17.1064,17.0443,17.0539,111600.0
2008-11-17 14:00:00,35.67,35.75,35.59,35.66,101400.0,17.0443,17.0825,17.0061,17.0395,101400.0
2008-11-17 14:05:00,35.65,35.87,35.61,35.85,60800.0,17.0347,17.1399,17.0156,17.1303,60800.0
2008-11-17 14:10:00,35.86,36.0,35.79,35.98,48300.0,17.1351,17.202,17.1016,17.1924,48300.0
2008-11-17 14:15:00,35.97,35.98,35.86,35.93,51600.0,17.1876,17.1924,17.1351,17.1685,51600.0
2008-11-17 14:20:00,35.93,36.05,35.8,35.81,86500.0,17.1685,17.2259,17.1064,17.1112,86500.0
2008-11-17 14:25:00,35.81,35.89,35.74,35.75,76500.0,17.1112,17.1494,17.0777,17.0825,76500.0
2008-11-17 14:30:00,35.76,35.96,35.75,35.92,110200.0,17.0873,17.1829,17.0825,17.1638,110200.0
2008-11-17 14:35:00,35.92,35.98,35.85,35.89,220100.0,17.1638,17.1924,17.1303,17.1494,220100.0
2008-11-17 14:40:00,35.89,36.03,35.83,36.03,118800.0,17.1494,17.2163,17.1207,17.2163,118800.0
2008-11-17 14:45:00,36.02,36.03,35.86,35.86,111900.0,17.2115,17.2163,17.1351,17.1351,111900.0
2008-11-17 14:50:00,35.88,35.96,35.81,35.94,68500.0,17.1446,17.1829,17.1112,17.1733,68500.0
2008-11-17 14:55:00,35.95,36.02,35.82,35.85,100200.0,17.1781,17.2115,17.116,17.1303,100200.0
2008-11-17 15:00:00,35.85,36.03,35.79,36.03,111400.0,17.1303,17.2163,17.1016,17.2163,111400.0
2008-11-17 15:05:00,36.02,36.03,35.9,35.93,94400.0,17.2115,17.2163,17.1542,17.1685,94400.0
2008-11-17 15:10:00,35.93,35.95,35.76,35.89,122600.0,17.1685,17.1781,17.0873,17.1494,122600.0
2008-11-17 15:15:00,35.89,36.01,35.89,35.92,102200.0,17.1494,17.2068,17.1494,17.1638,102200.0
2008-11-17 15:20:00,35.92,35.98,35.8,35.86,95600.0,17.1638,17.1924,17.1064,17.1351,95600.0
2008-11-17 15:25:00,35.85,35.95,35.79,35.93,93500.0,17.1303,17.1781,17.1016,17.1685,93500.0
2008-11-17 15:30:00,35.91,35.99,35.78,35.8,145700.0,17.159,17.1972,17.0969,17.1064,145700.0
2008-11-17 15:35:00,35.8,35.85,35.48,35.67,166900.0,17.1064,17.1303,16.9535,17.0443,166900.0
2008-11-17 15:40:00,35.67,35.82,35.59,35.79,134700.0,17.0443,17.116,17.0061,17.1016,134700.0
2008-11-17 15:45:00,35.79,35.84,35.55,35.57,208500.0,17.1016,17.1255,16.987,16.9965,208500.0
2008-11-17 15:50:00,35.57,35.72,35.54,35.55,117700.0,16.9965,17.0682,16.9822,16.987,117700.0
2008-11-17 15:55:00,35.56,35.63,35.44,35.51,257800.0,16.9917,17.0252,16.9344,16.9678,257800.0
2008-11-18 09:30:00,35.34,35.45,35.11,35.25,100200.0,16.8866,16.9392,16.7767,16.8436,100200.0
2008-11-18 09:35:00,35.27,35.53,35.23,35.53,51000.0,16.8532,16.9774,16.834,16.9774,51000.0
2008-11-18 09:40:00,35.52,35.78,35.5,35.62,101300.0,16.9726,17.0969,16.9631,17.0204,101300.0
2008-11-18 09:45:00,35.62,35.85,35.61,35.77,113400.0,17.0204,17.1303,17.0156,17.0921,113400.0
2008-11-18 09:50:00,35.77,35.79,35.54,35.54,118100.0,17.0921,17.1016,16.9822,16.9822,118100.0
2008-11-18 09:55:00,35.56,35.7,35.47,35.67,69300.0,16.9917,17.0586,16.9487,17.0443,69300.0
2008-11-18 10:00:00,35.66,35.66,35.3,35.33,107400.0,17.0395,17.0395,16.8675,16.8818,107400.0
2008-11-18 10:05:00,35.33,35.38,35.2,35.22,75300.0,16.8818,16.9057,16.8197,16.8293,75300.0
2008-11-18 10:10:00,35.21,35.34,35.18,35.26,80600.0,16.8245,16.8866,16.8102,16.8484,80600.0
2008-11-18 10:15:00,35.26,35.53,35.25,35.53,72600.0,16.8484,16.9774,16.8436,16.9774,72600.0
2008-11-18 10:20:00,35.53,35.69,35.53,35.58,114200.0,16.9774,17.0539,16.9774,17.0013,114200.0
2008-11-18 10:25:00,35.57,35.82,35.53,35.78,133000.0,16.9965,17.116,16.9774,17.0969,133000.0
2008-11-18 10:30:00,35.78,35.82,35.65,35.7,51200.0,17.0969,17.116,17.0347,17.0586,51200.0
2008-11-18 10:35:00,35.7,35.78,35.56,35.67,55600.0,17.0586,17.0969,16.9917,17.0443,55600.0
2008-11-18 10:40:00,35.66,35.8,35.55,35.59,84700.0,17.0395,17.1064,16.987,17.0061,84700.0
2008-11-18 10:45:00,35.59,35.64,35.44,35.49,78400.0,17.0061,17.03,16.9344,16.9583,78400.0
2008-11-18 10:50:00,35.48,35.56,35.36,35.49,83900.0,16.9535,16.9917,16.8962,16.9583,83900.0
2008-11-18 10:55:00,35.48,35.51,35.27,35.31,131500.0,16.9535,16.9678,16.8532,16.8723,131500.0
2008-11-18 11:00:00,35.32,35.32,35.09,35.1,57200.0,16.8771,16.8771,16.7672,16.7719,57200.0
2008-11-18 11:05:00,35.1,35.25,35.07,35.23,44500.0,16.7719,16.8436,16.7576,16.834,44500.0
2008-11-18 11:10:00,35.22,35.27,35.16,35.21,87200.0,16.8293,16.8532,16.8006,16.8245,87200.0
2008-11-18 11:15:00,35.23,35.35,35.23,35.26,64800.0,16.834,16.8914,16.834,16.8484,64800.0
2008-11-18 11:20:00,35.26,35.27,35.05,35.07,68800.0,16.8484,16.8532,16.748,16.7576,68800.0
2008-11-18 11:25:00,35.08,35.16,35.0,35.09,60400.0,16.7624,16.8006,16.7241,16.7672,60400.0
2008-11-18 11:30:00,35.08,35.34,35.04,35.32,75200.0,16.7624,16.8866,16.7433,16.8771,75200.0
2008-11-18 11:35:00,35.32,35.62,35.32,35.45,58800.0,16.8771,17.0204,16.8771,16.9392,58800.0
2008-11-18 11:40:00,35.46,35.46,35.32,35.38,59400.0,16.9439,16.9439,16.8771,16.9057,59400.0
2008-11-18 11:45:00,35.38,35.44,35.24,35.24,72400.0,16.9057,16.9344,16.8388,16.8388,72400.0
2008-11-18 11:50:00,35.24,35.56,35.24,35.48,94100.0,16.8388,16.9917,16.8388,16.9535,94100.0
2008-11-18 11:55:00,35.47,35.49,35.38,35.48,78800.0,16.9487,16.9583,16.9057,16.9535,78800.0
2008-11-18 12:00:00,35.49,35.49,35.32,35.35,49700.0,16.9583,16.9583,16.8771,16.8914,49700.0
2008-11-18 12:05:00,35.34,35.35,35.22,35.24,58500.0,16.8866,16.8914,16.8293,16.8388,58500.0
2008-11-18 12:10:00,35.23,35.24,35.16,35.2,56100.0,16.834,16.8388,16.8006,16.8197,56100.0
2008-11-18 12:15:00,35.2,35.27,35.2,35.25,42800.0,16.8197,16.8532,16.8197,16.8436,42800.0
2008-11-18 12:20:00,35.26,35.26,35.13,35.21,48300.0,16.8484,16.8484,16.7863,16.8245,48300.0
2008-11-18 12:25:00,35.21,35.21,35.08,35.11,49000.0,16.8245,16.8245,16.7624,16.7767,49000.0
2008-11-18 12:30:00,35.1,35.1,35.02,35.03,40100.0,16.7719,16.7719,16.7337,16.7385,40100.0
2008-11-18 12:35:00,35.03,35.07,35.01,35.02,48300.0,16.7385,16.7576,16.7289,16.7337,48300.0
2008-11-18 12:40:00,35.02,35.04,34.96,34.99,69400.0,16.7337,16.7433,16.705,16.7194,69400.0
2008-11-18 12:45:00,34.97,34.99,34.83,34.96,39100.0,16.7098,16.7194,16.6429,16.705,39100.0
2008-11-18 12:50:00,34.96,34.96,34.87,34.93,26000.0,16.705,16.705,16.662,16.6907,26000.0
2008-11-18 12:55:00,34.95,35.06,34.95,35.04,34400.0,16.7003,16.7528,16.7003,16.7433,34400.0
2008-11-18 13:00:00,35.03,35.04,34.9,34.96,45300.0,16.7385,16.7433,16.6764,16.705,45300.0
2008-11-18 13:05:00,34.96,34.96,34.85,34.86,26000.0,16.705,16.705,16.6525,16.6572,26000.0
2008-11-18 13:10:00,34.86,34.96,34.75,34.79,52500.0,16.6572,16.705,16.6047,16.6238,52500.0
2008-11-18 13:15:00,34.77,34.86,34.67,34.86,43900.0,16.6142,16.6572,16.5665,16.6572,43900.0
2008-11-18 13:20:00,34.87,34.97,34.87,34.91,27300.0,16.662,16.7098,16.662,16.6811,27300.0
2008-11-18 13:25:00,34.92,35.02,34.89,34.92,37900.0,16.6859,16.7337,16.6716,16.6859,37900.0
2008-11-18 13:30:00,34.91,34.99,34.86,34.9,53900.0,16.6811,16.7194,16.6572,16.6764,53900.0
2008-11-18 13:35:00,34.9,34.91,34.74,34.81,84900.0,16.6764,16.6811,16.5999,16.6334,84900.0
2008-11-18 13:40:00,34.81,34.99,34.8,34.9,78300.0,16.6334,16.7194,16.6286,16.6764,78300.0
2008-11-18 13:45:00,34.88,34.88,34.65,34.75,71600.0,16.6668,16.6668,16.5569,16.6047,71600.0
2008-11-18 13:50:00,34.75,34.96,34.74,34.96,45900.0,16.6047,16.705,16.5999,16.705,45900.0
2008-11-18 13:55:00,34.96,35.14,34.92,35.13,157300.0,16.705,16.791,16.6859,16.7863,157300.0
2008-11-18 14:00:00,35.14,35.14,34.76,34.77,109300.0,16.791,16.791,16.6095,16.6142,109300.0
2008-11-18 14:05:00,34.78,34.86,34.71,34.83,101400.0,16.619,16.6572,16.5856,16.6429,101400.0
2008-11-18 14:10:00,34.82,35.01,34.79,35.0,126700.0,16.6381,16.7289,16.6238,16.7241,126700.0
2008-11-18 14:15:00,35.01,35.06,34.89,34.96,90700.0,16.7289,16.7528,16.6716,16.705,90700.0
2008-11-18 14:20:00,34.95,35.03,34.88,34.9,52100.0,16.7003,16.7385,16.6668,16.6764,52100.0
2008-11-18 14:25:00,34.93,35.0,34.84,34.98,57100.0,16.6907,16.7241,16.6477,16.7146,57100.0
2008-11-18 14:30:00,34.98,35.02,34.87,34.91,63500.0,16.7146,16.7337,16.662,16.6811,63500.0
2008-11-18 14:35:00,34.91,35.0,34.86,34.97,46900.0,16.6811,16.7241,16.6572,16.7098,46900.0
2008-11-18 14:40:00,34.97,35.02,34.83,34.84,69200.0,16.7098,16.7337,16.6429,16.6477,69200.0
2008-11-18 14:45:00,34.83,34.84,34.61,34.63,123900.0,16.6429,16.6477,16.5378,16.5473,123900.0
2008-11-18 14:50:00,34.62,34.69,34.55,34.68,72000.0,16.5426,16.576,16.5091,16.5712,72000.0
2008-11-18 14:55:00,34.67,34.85,34.6,34.76,67100.0,16.5665,16.6525,16.533,16.6095,67100.0
2008-11-18 15:00:00,34.76,34.84,34.7,34.79,99900.0,16.6095,16.6477,16.5808,16.6238,99900.0
2008-11-18 15:05:00,34.8,35.15,34.76,35.13,187900.0,16.6286,16.7958,16.6095,16.7863,187900.0
2008-11-18 15:10:00,35.05,35.2,34.95,34.99,189900.0,16.748,16.8197,16.7003,16.7194,189900.0
2008-11-18 15:15:00,34.99,35.22,34.9,35.22,115500.0,16.7194,16.8293,16.6764,16.8293,115500.0
2008-11-18 15:20:00,35.2,35.47,35.1,35.14,122500.0,16.8197,16.9487,16.7719,16.791,122500.0
2008-11-18 15:25:00,35.13,35.16,34.98,35.09,119600.0,16.7863,16.8006,16.7146,16.7672,119600.0
2008-11-18 15:30:00,35.09,35.1,34.82,34.95,150800.0,16.7672,16.7719,16.6381,16.7003,150800.0
2008-11-18 15:35:00,34.97,35.23,34.94,35.03,248200.0,16.7098,16.834,16.6955,16.7385,248200.0
2008-11-18 15:40:00,35.03,35.17,34.89,34.96,459600.0,16.7385,16.8054,16.6716,16.705,459600.0
2008-11-18 15:45:00,34.94,35.14,34.93,35.08,314400.0,16.6955,16.791,16.6907,16.7624,314400.0
2008-11-18 15:50:00,35.07,35.22,34.96,35.0,453200.0,16.7576,16.8293,16.705,16.7241,453200.0
2008-11-18 15:55:00,35.02,35.1,34.95,35.0,575500.0,16.7337,16.7719,16.7003,16.7241,575500.0
2008-11-19 09:30:00,35.0,35.37,34.89,35.26,94400.0,16.7241,16.9009,16.6716,16.8484,94400.0
2008-11-19 09:35:00,35.25,35.3,34.97,34.98,111700.0,16.8436,16.8675,16.7098,16.7146,111700.0
2008-11-19 09:40:00,35.01,35.18,34.86,35.1,66900.0,16.7289,16.8102,16.6572,16.7719,66900.0
2008-11-19 09:45:00,35.11,35.12,34.92,35.1,97500.0,16.7767,16.7815,16.6859,16.7719,97500.0
2008-11-19 09:50:00,35.08,35.11,34.91,35.06,115600.0,16.7624,16.7767,16.6811,16.7528,115600.0
2008-11-19 09:55:00,35.06,35.09,34.91,35.02,139100.0,16.7528,16.7672,16.6811,16.7337,139100.0
2008-11-19 10:00:00,35.02,35.09,34.93,35.09,104700.0,16.7337,16.7672,16.6907,16.7672,104700.0
2008-11-19 10:05:00,35.1,35.18,34.99,35.17,94700.0,16.7719,16.8102,16.7194,16.8054,94700.0
2008-11-19 10:10:00,35.17,35.27,35.11,35.25,123000.0,16.8054,16.8532,16.7767,16.8436,123000.0
2008-11-19 10:15:00,35.25,35.4,35.02,35.02,92600.0,16.8436,16.9153,16.7337,16.7337,92600.0
2008-11-19 10:20:00,35.04,35.06,34.89,34.99,84700.0,16.7433,16.7528,16.6716,16.7194,84700.0
2008-11-19 10:25:00,35.0,35.05,34.85,35.03,102500.0,16.7241,16.748,16.6525,16.7385,102500.0
2008-11-19 10:30:00,35.02,35.08,34.88,35.04,64600.0,16.7337,16.7624,16.6668,16.7433,64600.0
2008-11-19 10:35:00,35.07,35.08,34.9,34.91,79100.0,16.7576,16.7624,16.6764,16.6811,79100.0
2008-11-19 10:40:00,34.92,34.94,34.84,34.9,59800.0,16.6859,16.6955,16.6477,16.6764,59800.0
2008-11-19 10:45:00,34.89,34.9,34.68,34.72,66600.0,16.6716,16.6764,16.5712,16.5904,66600.0
2008-11-19 10:50:00,34.71,34.92,34.7,34.8,83000.0,16.5856,16.6859,16.5808,16.6286,83000.0
2008-11-19 10:55:00,34.79,34.8,34.65,34.66,56800.0,16.6238,16.6286,16.5569,16.5617,56800.0
2008-11-19 11:00:00,34.67,34.84,34.65,34.77,55300.0,16.5665,16.6477,16.5569,16.6142,55300.0
2008-11-19 11:05:00,34.78,34.83,34.7,34.82,63600.0,16.619,16.6429,16.5808,16.6381,63600.0
2008-11-19 11:10:00,34.83,34.89,34.75,34.78,73000.0,16.6429,16.6716,16.6047,16.619,73000.0
2008-11-19 11:15:00,34.78,34.96,34.68,34.95,115600.0,16.619,16.705,16.5712,16.7003,115600.0
2008-11-19 11:20:00,34.95,35.06,34.77,34.78,182300.0,16.7003,16.7528,16.6142,16.619,182300.0
2008-11-19 11:25:00,34.77,34.86,34.65,34.67,178300.0,16.6142,16.6572,16.5569,16.5665,178300.0
2008-11-19 11:30:00,34.68,34.77,34.63,34.69,87200.0,16.5712,16.6142,16.5473,16.576,87200.0
2008-11-19 11:35:00,34.69,34.74,34.64,34.73,63300.0,16.576,16.5999,16.5521,16.5951,63300.0
2008-11-19 11:40:00,34.75,34.95,34.73,34.94,82400.0,16.6047,16.7003,16.5951,16.6955,82400.0
2008-11-19 11:45:00,34.95,34.95,34.79,34.89,84900.0,16.7003,16.7003,16.6238,16.6716,84900.0
2008-11-19 11:50:00,34.89,35.09,34.89,35.06,40700.0,16.6716,16.7672,16.6716,16.7528,40700.0
2008-11-19 11:55:00,35.07,35.12,35.0,35.02,57200.0,16.7576,16.7815,16.7241,16.7337,57200.0
2008-11-19 12:00:00,35.01,35.01,34.9,34.92,36200.0,16.7289,16.7289,16.6764,16.6859,36200.0
2008-11-19 12:05:00,34.93,35.04,34.89,35.02,35900.0,16.6907,16.7433,16.6716,16.7337,35900.0
2008-11-19 12:10:00,35.02,35.09,34.89,35.08,51300.0,16.7337,16.7672,16.6716,16.7624,51300.0
2008-11-19 12:15:00,35.07,35.08,34.76,34.78,35500.0,16.7576,16.7624,16.6095,16.619,35500.0
2008-11-19 12:20:00,34.79,34.88,34.77,34.86,23800.0,16.6238,16.6668,16.6142,16.6572,23800.0
2008-11-19 12:25:00,34.88,34.9,34.77,34.86,21000.0,16.6668,16.6764,16.6142,16.6572,21000.0
2008-11-19 12:30:00,34.86,34.97,34.83,34.97,38600.0,16.6572,16.7098,16.6429,16.7098,38600.0
2008-11-19 12:35:00,34.97,35.09,34.91,35.09,36300.0,16.7098,16.7672,16.6811,16.7672,36300.0
2008-11-19 12:40:00,35.08,35.22,35.08,35.12,52000.0,16.7624,16.8293,16.7624,16.7815,52000.0
2008-11-19 12:45:00,35.12,35.14,35.0,35.02,28300.0,16.7815,16.791,16.7241,16.7337,28300.0
2008-11-19 12:50:00,35.0,35.01,34.88,34.93,57600.0,16.7241,16.7289,16.6668,16.6907,57600.0
2008-11-19 12:55:00,34.92,35.09,34.87,35.09,35700.0,16.6859,16.7672,16.662,16.7672,35700.0
2008-11-19 13:00:00,35.1,35.23,35.05,35.09,68100.0,16.7719,16.834,16.748,16.7672,68100.0
2008-11-19 13:05:00,35.09,35.09,34.96,34.98,59900.0,16.7672,16.7672,16.705,16.7146,59900.0
2008-11-19 13:10:00,34.98,35.02,34.93,35.0,50200.0,16.7146,16.7337,16.6907,16.7241,50200.0
2008-11-19 13:15:00,34.99,35.0,34.92,34.98,47000.0,16.7194,16.7241,16.6859,16.7146,47000.0
2008-11-19 13:20:00,34.98,35.0,34.95,34.98,34800.0,16.7146,16.7241,16.7003,16.7146,34800.0
2008-11-19 13:25:00,34.98,34.99,34.94,34.95,31900.0,16.7146,16.7194,16.6955,16.7003,31900.0
2008-11-19 13:30:00,34.94,34.95,34.82,34.83,47700.0,16.6955,16.7003,16.6381,16.6429,47700.0
2008-11-19 13:35:00,34.85,34.96,34.8,34.92,45600.0,16.6525,16.705,16.6286,16.6859,45600.0
2008-11-19 13:40:00,34.92,35.05,34.89,34.99,65300.0,16.6859,16.748,16.6716,16.7194,65300.0
2008-11-19 13:45:00,34.99,35.04,34.97,34.99,99300.0,16.7194,16.7433,16.7098,16.7194,99300.0
2008-11-19 13:50:00,35.0,35.13,34.92,35.11,57200.0,16.7241,16.7863,16.6859,16.7767,57200.0
2008-11-19 13:55:00,35.11,35.27,35.01,35.04,76600.0,16.7767,16.8532,16.7289,16.7433,76600.0
2008-11-19 14:00:00,35.03,35.04,34.86,34.91,87200.0,16.7385,16.7433,16.6572,16.6811,87200.0
2008-11-19 14:05:00,34.91,34.96,34.75,34.94,71000.0,16.6811,16.705,16.6047,16.6955,71000.0
2008-11-19 14:10:00,34.96,35.19,34.95,35.12,74900.0,16.705,16.8149,16.7003,16.7815,74900.0
2008-11-19 14:15:00,35.12,35.12,34.87,34.87,50400.0,16.7815,16.7815,16.662,16.662,50400.0
2008-11-19 14:20:00,34.86,34.93,34.8,34.81,76700.0,16.6572,16.6907,16.6286,16.6334,76700.0
2008-11-19 14:25:00,34.8,35.06,34.8,34.93,87100.0,16.6286,16.7528,16.6286,16.6907,87100.0
2008-11-19 14:30:00,34.92,35.01,34.85,34.85,61600.0,16.6859,16.7289,16.6525,16.6525,61600.0
2008-11-19 14:35:00,34.85,34.91,34.75,34.87,68200.0,16.6525,16.6811,16.6047,16.662,68200.0
2008-11-19 14:40:00,34.88,35.17,34.86,35.13,119000.0,16.6668,16.8054,16.6572,16.7863,119000.0
2008-11-19 14:45:00,35.14,35.36,35.06,35.12,139000.0,16.791,16.8962,16.7528,16.7815,139000.0
2008-11-19 14:50:00,35.15,35.19,35.01,35.03,132400.0,16.7958,16.8149,16.7289,16.7385,132400.0
2008-11-19 14:55:00,35.02,35.2,34.9,35.13,88400.0,16.7337,16.8197,16.6764,16.7863,88400.0
2008-11-19 15:00:00,35.16,35.16,34.86,35.11,120900.0,16.8006,16.8006,16.6572,16.7767,120900.0
2008-11-19 15:05:00,35.1,35.26,34.99,35.21,149200.0,16.7719,16.8484,16.7194,16.8245,149200.0
2008-11-19 15:10:00,35.21,35.27,35.07,35.16,129800.0,16.8245,16.8532,16.7576,16.8006,129800.0
2008-11-19 15:15:00,35.15,35.15,34.86,34.91,148000.0,16.7958,16.7958,16.6572,16.6811,148000.0
2008-11-19 15:20:00,34.9,35.0,34.8,34.9,202400.0,16.6764,16.7241,16.6286,16.6764,202400.0
2008-11-19 15:25:00,34.91,35.16,34.83,35.13,195500.0,16.6811,16.8006,16.6429,16.7863,195500.0
2008-11-19 15:30:00,35.12,35.19,34.93,35.19,151700.0,16.7815,16.8149,16.6907,16.8149,151700.0
2008-11-19 15:35:00,35.18,35.2,34.78,34.78,159200.0,16.8102,16.8197,16.619,16.619,159200.0
2008-11-19 15:40:00,34.78,34.95,34.71,34.73,189900.0,16.619,16.7003,16.5856,16.5951,189900.0
2008-11-19 15:45:00,34.71,34.8,34.58,34.74,167600.0,16.5856,16.6286,16.5235,16.5999,167600.0
2008-11-19 15:50:00,34.75,34.84,34.6,34.64,245600.0,16.6047,16.6477,16.533,16.5521,245600.0
2008-11-19 15:55:00,34.64,34.66,34.46,34.52,278100.0,16.5521,16.5617,16.4661,16.4948,278100.0
2008-11-20 09:30:00,34.13,35.23,34.13,34.52,153500.0,16.3084,16.834,16.3084,16.4948,153500.0
2008-11-20 09:35:00,34.51,34.72,34.41,34.47,88400.0,16.49,16.5904,16.4422,16.4709,88400.0
2008-11-20 09:40:00,34.47,34.51,34.25,34.28,82900.0,16.4709,16.49,16.3658,16.3801,82900.0
2008-11-20 09:45:00,34.28,34.52,34.27,34.43,106800.0,16.3801,16.4948,16.3753,16.4518,106800.0
2008-11-20 09:50:00,34.44,34.68,34.43,34.47,91900.0,16.4566,16.5712,16.4518,16.4709,91900.0
2008-11-20 09:55:00,34.45,34.69,34.41,34.56,105200.0,16.4613,16.576,16.4422,16.5139,105200.0
2008-11-20 10:00:00,34.55,34.64,34.43,34.51,109900.0,16.5091,16.5521,16.4518,16.49,109900.0
2008-11-20 10:05:00,34.53,34.78,34.46,34.71,118000.0,16.4996,16.619,16.4661,16.5856,118000.0
2008-11-20 10:10:00,34.71,34.72,34.61,34.69,74800.0,16.5856,16.5904,16.5378,16.576,74800.0
2008-11-20 10:15:00,34.67,34.72,34.51,34.68,111200.0,16.5665,16.5904,16.49,16.5712,111200.0
2008-11-20 10:20:00,34.69,34.97,34.63,34.93,114000.0,16.576,16.7098,16.5473,16.6907,114000.0
2008-11-20 10:25:00,34.94,34.96,34.8,34.91,103100.0,16.6955,16.705,16.6286,16.6811,103100.0
2008-11-20 10:30:00,34.89,35.01,34.78,34.84,83200.0,16.6716,16.7289,16.619,16.6477,83200.0
2008-11-20 10:35:00,34.84,34.97,34.78,34.8,138300.0,16.6477,16.7098,16.619,16.6286,138300.0
2008-11-20 10:40:00,34.81,35.02,34.78,35.0,127300.0,16.6334,16.7337,16.619,16.7241,127300.0
2008-11-20 10:45:00,35.01,35.13,34.82,34.85,138500.0,16.7289,16.7863,16.6381,16.6525,138500.0
2008-11-20 10:50:00,34.85,34.88,34.62,34.85,66500.0,16.6525,16.6668,16.5426,16.6525,66500.0
2008-11-20 10:55:00,34.84,35.08,34.75,35.08,128600.0,16.6477,16.7624,16.6047,16.7624,128600.0
2008-11-20 11:00:00,35.08,35.37,34.94,35.0,159500.0,16.7624,16.9009,16.6955,16.7241,159500.0
2008-11-20 11:05:00,35.0,35.08,34.59,34.59,87000.0,16.7241,16.7624,16.5282,16.5282,87000.0
2008-11-20 11:10:00,34.57,34.81,34.53,34.78,65000.0,16.5187,16.6334,16.4996,16.619,65000.0
2008-11-20 11:15:00,34.77,34.87,34.58,34.61,47300.0,16.6142,16.662,16.5235,16.5378,47300.0
2008-11-20 11:20:00,34.6,34.69,34.53,34.61,52800.0,16.533,16.576,16.4996,16.5378,52800.0
2008-11-20 11:25:00,34.6,34.82,34.55,34.72,83800.0,16.533,16.6381,16.5091,16.5904,83800.0
2008-11-20 11:30:00,34.7,34.73,34.61,34.64,49600.0,16.5808,16.5951,16.5378,16.5521,49600.0
2008-11-20 11:35:00,34.63,34.7,34.61,34.65,53500.0,16.5473,16.5808,16.5378,16.5569,53500.0
2008-11-20 11:40:00,34.63,34.82,34.6,34.82,58800.0,16.5473,16.6381,16.533,16.6381,58800.0
2008-11-20 11:45:00,34.8,34.92,34.75,34.88,62000.0,16.6286,16.6859,16.6047,16.6668,62000.0
2008-11-20 11:50:00,34.88,34.9,34.71,34.8,79600.0,16.6668,16.6764,16.5856,16.6286,79600.0
2008-11-20 11:55:00,34.81,34.89,34.72,34.77,59300.0,16.6334,16.6716,16.5904,16.6142,59300.0
2008-11-20 12:00:00,34.75,34.76,34.57,34.57,59700.0,16.6047,16.6095,16.5187,16.5187,59700.0
2008-11-20 12:05:00,34.56,34.64,34.51,34.52,43100.0,16.5139,16.5521,16.49,16.4948,43100.0
2008-11-20 12:10:00,34.51,34.91,34.51,34.83,74100.0,16.49,16.6811,16.49,16.6429,74100.0
2008-11-20 12:15:00,34.84,34.99,34.78,34.9,76700.0,16.6477,16.7194,16.619,16.6764,76700.0
2008-11-20 12:20:00,34.88,35.07,34.86,34.95,102700.0,16.6668,16.7576,16.6572,16.7003,102700.0
2008-11-20 12:25:00,34.95,35.05,34.89,34.95,110500.0,16.7003,16.748,16.6716,16.7003,110500.0
2008-11-20 12:30:00,34.98,35.1,34.91,35.0,184100.0,16.7146,16.7719,16.6811,16.7241,184100.0
2008-11-20 12:35:00,35.0,35.02,34.85,34.96,84400.0,16.7241,16.7337,16.6525,16.705,84400.0
2008-11-20 12:40:00,34.96,35.08,34.88,35.01,57700.0,16.705,16.7624,16.6668,16.7289,57700.0
2008-11-20 12:45:00,35.01,35.25,34.97,35.23,112800.0,16.7289,16.8436,16.7098,16.834,112800.0
2008-11-20 12:50:00,35.23,35.39,34.96,35.0,132300.0,16.834,16.9105,16.705,16.7241,132300.0
2008-11-20 12:55:00,34.99,35.01,34.87,34.9,80800.0,16.7194,16.7289,16.662,16.6764,80800.0
2008-11-20 13:00:00,34.9,34.9,34.58,34.62,75900.0,16.6764,16.6764,16.5235,16.5426,75900.0
2008-11-20 13:05:00,34.63,34.74,34.61,34.68,35200.0,16.5473,16.5999,16.5378,16.5712,35200.0
2008-11-20 13:10:00,34.68,34.85,34.6,34.82,45500.0,16.5712,16.6525,16.533,16.6381,45500.0
2008-11-20 13:15:00,34.82,35.11,34.78,34.85,169900.0,16.6381,16.7767,16.619,16.6525,169900.0
2008-11-20 13:20:00,34.85,34.95,34.57,34.92,89900.0,16.6525,16.7003,16.5187,16.6859,89900.0
2008-11-20 13:25:00,34.93,35.02,34.76,34.85,64800.0,16.6907,16.7337,16.6095,16.6525,64800.0
2008-11-20 13:30:00,34.84,35.04,34.78,35.0,69000.0,16.6477,16.7433,16.619,16.7241,69000.0
2008-11-20 13:35:00,34.98,34.98,34.69,34.75,97200.0,16.7146,16.7146,16.576,16.6047,97200.0
2008-11-20 13:40:00,34.74,34.94,34.72,34.89,89500.0,16.5999,16.6955,16.5904,16.6716,89500.0
2008-11-20 13:45:00,34.85,35.0,34.85,34.95,56600.0,16.6525,16.7241,16.6525,16.7003,56600.0
2008-11-20 13:50:00,34.95,35.01,34.84,34.86,61000.0,16.7003,16.7289,16.6477,16.6572,61000.0
2008-11-20 13:55:00,34.85,34.92,34.66,34.86,82600.0,16.6525,16.6859,16.5617,16.6572,82600.0
2008-11-20 14:00:00,34.85,34.88,34.57,34.64,61600.0,16.6525,16.6668,16.5187,16.5521,61600.0
2008-11-20 14:05:00,34.64,34.84,34.6,34.73,119700.0,16.5521,16.6477,16.533,16.5951,119700.0
2008-11-20 14:10:00,34.74,34.9,34.68,34.75,71300.0,16.5999,16.6764,16.5712,16.6047,71300.0
2008-11-20 14:15:00,34.75,34.84,34.66,34.7,101100.0,16.6047,16.6477,16.5617,16.5808,101100.0
2008-11-20 14:20:00,34.7,34.86,34.67,34.76,61300.0,16.5808,16.6572,16.5665,16.6095,61300.0
2008-11-20 14:25:00,34.75,34.83,34.67,34.7,61700.0,16.6047,16.6429,16.5665,16.5808,61700.0
2008-11-20 14:30:00,34.69,34.75,34.58,34.66,78200.0,16.576,16.6047,16.5235,16.5617,78200.0
2008-11-20 14:35:00,34.66,34.8,34.57,34.73,79100.0,16.5617,16.6286,16.5187,16.5951,79100.0
2008-11-20 14:40:00,34.72,34.86,34.7,34.7,79400.0,16.5904,16.6572,16.5808,16.5808,79400.0
2008-11-20 14:45:00,34.74,34.74,34.57,34.64,91800.0,16.5999,16.5999,16.5187,16.5521,91800.0
2008-11-20 14:50:00,34.63,34.74,34.54,34.59,95800.0,16.5473,16.5999,16.5043,16.5282,95800.0
2008-11-20 14:55:00,34.59,34.69,34.5,34.66,101800.0,16.5282,16.576,16.4852,16.5617,101800.0
2008-11-20 15:00:00,34.66,34.96,34.62,34.68,209200.0,16.5617,16.705,16.5426,16.5712,209200.0
2008-11-20 15:05:00,34.69,34.75,34.53,34.71,121800.0,16.576,16.6047,16.4996,16.5856,121800.0
2008-11-20 15:10:00,34.71,34.79,34.58,34.63,104900.0,16.5856,16.6238,16.5235,16.5473,104900.0
2008-11-20 15:15:00,34.63,34.76,34.5,34.59,105900.0,16.5473,16.6095,16.4852,16.5282,105900.0
2008-11-20 15:20:00,34.59,34.74,34.51,34.56,140500.0,16.5282,16.5999,16.49,16.5139,140500.0
2008-11-20 15:25:00,34.55,34.59,34.41,34.53,104000.0,16.5091,16.5282,16.4422,16.4996,104000.0
2008-11-20 15:30:00,34.53,34.67,34.48,34.56,160100.0,16.4996,16.5665,16.4757,16.5139,160100.0
2008-11-20 15:35:00,34.56,34.66,34.26,34.34,189700.0,16.5139,16.5617,16.3706,16.4088,189700.0
2008-11-20 15:40:00,34.35,34.43,34.0,34.03,382200.0,16.4136,16.4518,16.2463,16.2606,382200.0
2008-11-20 15:45:00,34.03,34.31,34.02,34.09,257500.0,16.2606,16.3944,16.2559,16.2893,257500.0
2008-11-20 15:50:00,34.09,34.12,33.69,33.76,415700.0,16.2893,16.3037,16.0982,16.1316,415700.0
2008-11-20 15:55:00,33.75,33.87,33.61,33.83,325100.0,16.1269,16.1842,16.06,16.1651,325100.0
2008-11-21 09:30:00,34.1,34.5,34.05,34.29,486600.0,16.2941,16.4852,16.2702,16.3849,486600.0
2008-11-21 09:35:00,34.29,34.6,34.21,34.36,78900.0,16.3849,16.533,16.3467,16.4183,78900.0
2008-11-21 09:40:00,34.36,34.52,34.28,34.37,89700.0,16.4183,16.4948,16.3801,16.4231,89700.0
2008-11-21 09:45:00,34.35,34.57,34.31,34.5,59200.0,16.4136,16.5187,16.3944,16.4852,59200.0
2008-11-21 09:50:00,34.55,34.58,34.21,34.24,115100.0,16.5091,16.5235,16.3467,16.361,115100.0
2008-11-21 09:55:00,34.24,34.25,33.95,34.03,131000.0,16.361,16.3658,16.2224,16.2606,131000.0
2008-11-21 10:00:00,34.03,34.04,33.9,33.92,125600.0,16.2606,16.2654,16.1985,16.2081,125600.0
2008-11-21 10:05:00,33.95,34.01,33.9,34.0,106900.0,16.2224,16.2511,16.1985,16.2463,106900.0
2008-11-21 10:10:00,33.99,34.0,33.85,33.92,80500.0,16.2415,16.2463,16.1746,16.2081,80500.0
2008-11-21 10:15:00,33.93,34.02,33.84,33.94,90500.0,16.2129,16.2559,16.1699,16.2176,90500.0
2008-11-21 10:20:00,33.95,34.12,33.95,34.03,90700.0,16.2224,16.3037,16.2224,16.2606,90700.0
2008-11-21 10:25:00,34.0,34.06,33.92,33.97,84000.0,16.2463,16.275,16.2081,16.232,84000.0
2008-11-21 10:30:00,33.99,34.15,33.99,34.01,116400.0,16.2415,16.318,16.2415,16.2511,116400.0
2008-11-21 10:35:00,34.02,34.06,33.91,34.04,154700.0,16.2559,16.275,16.2033,16.2654,154700.0
2008-11-21 10:40:00,34.06,34.34,33.99,34.25,161200.0,16.275,16.4088,16.2415,16.3658,161200.0
2008-11-21 10:45:00,34.25,34.53,34.25,34.31,108800.0,16.3658,16.4996,16.3658,16.3944,108800.0
2008-11-21 10:50:00,34.29,34.38,34.22,34.24,110200.0,16.3849,16.4279,16.3514,16.361,110200.0
2008-11-21 10:55:00,34.25,34.28,33.78,33.82,133000.0,16.3658,16.3801,16.1412,16.1603,133000.0
2008-11-21 11:00:00,33.83,34.08,33.8,33.82,64500.0,16.1651,16.2845,16.1507,16.1603,64500.0
2008-11-21 11:05:00,33.8,33.91,33.69,33.9,109100.0,16.1507,16.2033,16.0982,16.1985,109100.0
2008-11-21 11:10:00,33.92,34.24,33.91,34.12,100100.0,16.2081,16.361,16.2033,16.3037,100100.0
2008-11-21 11:15:00,34.13,34.13,34.01,34.09,72300.0,16.3084,16.3084,16.2511,16.2893,72300.0
2008-11-21 11:20:00,34.08,34.37,34.02,34.37,86400.0,16.2845,16.4231,16.2559,16.4231,86400.0
2008-11-21 11:25:00,34.37,34.43,34.2,34.25,67900.0,16.4231,16.4518,16.3419,16.3658,67900.0
2008-11-21 11:30:00,34.24,34.5,34.21,34.43,59300.0,16.361,16.4852,16.3467,16.4518,59300.0
2008-11-21 11:35:00,34.44,34.5,34.32,34.41,74100.0,16.4566,16.4852,16.3992,16.4422,74100.0
2008-11-21 11:40:00,34.41,34.69,34.41,34.62,80000.0,16.4422,16.576,16.4422,16.5426,80000.0
2008-11-21 11:45:00,34.62,34.67,34.56,34.61,115000.0,16.5426,16.5665,16.5139,16.5378,115000.0
2008-11-21 11:50:00,34.61,34.66,34.49,34.51,80800.0,16.5378,16.5617,16.4805,16.49,80800.0
2008-11-21 11:55:00,34.52,34.55,34.35,34.39,91200.0,16.4948,16.5091,16.4136,16.4327,91200.0
2008-11-21 12:00:00,34.4,34.43,34.27,34.37,50900.0,16.4374,16.4518,16.3753,16.4231,50900.0
2008-11-21 12:05:00,34.37,34.6,34.36,34.53,98100.0,16.4231,16.533,16.4183,16.4996,98100.0
2008-11-21 12:10:00,34.54,34.66,34.44,34.55,75700.0,16.5043,16.5617,16.4566,16.5091,75700.0
2008-11-21 12:15:00,34.56,34.7,34.51,34.51,55300.0,16.5139,16.5808,16.49,16.49,55300.0
2008-11-21 12:20:00,34.5,34.58,34.44,34.49,104000.0,16.4852,16.5235,16.4566,16.4805,104000.0
2008-11-21 12:25:00,34.48,34.57,34.41,34.53,143300.0,16.4757,16.5187,16.4422,16.4996,143300.0
2008-11-21 12:30:00,34.53,34.58,34.44,34.55,50600.0,16.4996,16.5235,16.4566,16.5091,50600.0
2008-11-21 12:35:00,34.55,34.62,34.54,34.57,65300.0,16.5091,16.5426,16.5043,16.5187,65300.0
2008-11-21 12:40:00,34.56,34.64,34.49,34.53,47200.0,16.5139,16.5521,16.4805,16.4996,47200.0
2008-11-21 12:45:00,34.52,34.61,34.38,34.38,57100.0,16.4948,16.5378,16.4279,16.4279,57100.0
2008-11-21 12:50:00,34.4,34.54,34.37,34.49,59300.0,16.4374,16.5043,16.4231,16.4805,59300.0
2008-11-21 12:55:00,34.49,34.55,34.39,34.41,85500.0,16.4805,16.5091,16.4327,16.4422,85500.0
2008-11-21 13:00:00,34.42,34.45,34.25,34.26,89900.0,16.447,16.4613,16.3658,16.3706,89900.0
2008-11-21 13:05:00,34.27,34.44,34.27,34.44,63300.0,16.3753,16.4566,16.3753,16.4566,63300.0
2008-11-21 13:10:00,34.44,34.63,34.44,34.58,123100.0,16.4566,16.5473,16.4566,16.5235,123100.0
2008-11-21 13:15:00,34.59,34.68,34.52,34.64,65800.0,16.5282,16.5712,16.4948,16.5521,65800.0
2008-11-21 13:20:00,34.63,34.63,34.36,34.38,44400.0,16.5473,16.5473,16.4183,16.4279,44400.0
2008-11-21 13:25:00,34.38,34.41,34.29,34.32,60100.0,16.4279,16.4422,16.3849,16.3992,60100.0
2008-11-21 13:30:00,34.33,34.43,34.31,34.39,58800.0,16.404,16.4518,16.3944,16.4327,58800.0
2008-11-21 13:35:00,34.39,34.47,34.31,34.46,72100.0,16.4327,16.4709,16.3944,16.4661,72100.0
2008-11-21 13:40:00,34.42,34.66,34.41,34.56,75300.0,16.447,16.5617,16.4422,16.5139,75300.0
2008-11-21 13:45:00,34.57,34.65,34.54,34.57,54900.0,16.5187,16.5569,16.5043,16.5187,54900.0
2008-11-21 13:50:00,34.57,34.64,34.53,34.59,113200.0,16.5187,16.5521,16.4996,16.5282,113200.0
2008-11-21 13:55:00,34.6,34.62,34.23,34.25,88600.0,16.533,16.5426,16.3562,16.3658,88600.0
2008-11-21 14:00:00,34.23,34.59,34.15,34.59,84000.0,16.3562,16.5282,16.318,16.5282,84000.0
2008-11-21 14:05:00,34.6,34.65,34.5,34.55,88200.0,16.533,16.5569,16.4852,16.5091,88200.0
2008-11-21 14:10:00,34.55,34.62,34.49,34.54,65100.0,16.5091,16.5426,16.4805,16.5043,65100.0
2008-11-21 14:15:00,34.53,34.58,34.44,34.54,78100.0,16.4996,16.5235,16.4566,16.5043,78100.0
2008-11-21 14:20:00,34.56,34.79,34.54,34.67,122300.0,16.5139,16.6238,16.5043,16.5665,122300.0
2008-11-21 14:25:00,34.67,34.78,34.58,34.6,62700.0,16.5665,16.619,16.5235,16.533,62700.0
2008-11-21 14:30:00,34.61,34.61,34.36,34.45,84200.0,16.5378,16.5378,16.4183,16.4613,84200.0
2008-11-21 14:35:00,34.44,34.53,34.25,34.52,96400.0,16.4566,16.4996,16.3658,16.4948,96400.0
2008-11-21 14:40:00,34.52,34.58,34.19,34.44,86500.0,16.4948,16.5235,16.3371,16.4566,86500.0
2008-11-21 14:45:00,34.45,34.77,34.45,34.66,96400.0,16.4613,16.6142,16.4613,16.5617,96400.0
2008-11-21 14:50:00,34.65,34.75,34.51,34.59,91100.0,16.5569,16.6047,16.49,16.5282,91100.0
2008-11-21 14:55:00,34.59,34.73,34.38,34.52,105900.0,16.5282,16.5951,16.4279,16.4948,105900.0
2008-11-21 15:00:00,34.52,34.88,34.51,34.84,107100.0,16.4948,16.6668,16.49,16.6477,107100.0
2008-11-21 15:05:00,34.83,34.95,34.67,34.69,141100.0,16.6429,16.7003,16.5665,16.576,141100.0
2008-11-21 15:10:00,34.69,35.08,34.59,35.04,214000.0,16.576,16.7624,16.5282,16.7433,214000.0
2008-11-21 15:15:00,35.03,35.06,34.79,34.99,190900.0,16.7385,16.7528,16.6238,16.7194,190900.0
2008-11-21 15:20:00,34.97,35.04,34.83,35.02,204900.0,16.7098,16.7433,16.6429,16.7337,204900.0
2008-11-21 15:25:00,35.02,35.3,34.93,35.17,237500.0,16.7337,16.8675,16.6907,16.8054,237500.0
2008-11-21 15:30:00,35.17,35.4,35.08,35.23,360100.0,16.8054,16.9153,16.7624,16.834,360100.0
2008-11-21 15:35:00,35.24,35.34,35.09,35.1,398200.0,16.8388,16.8866,16.7672,16.7719,398200.0
2008-11-21 15:40:00,35.1,35.28,35.1,35.13,438100.0,16.7719,16.8579,16.7719,16.7863,438100.0
2008-11-21 15:45:00,35.13,35.17,34.92,35.17,499500.0,16.7863,16.8054,16.6859,16.8054,499500.0
2008-11-21 15:50:00,35.17,35.37,34.91,35.34,522600.0,16.8054,16.9009,16.6811,16.8866,522600.0
2008-11-21 15:55:00,35.36,35.58,35.33,35.57,559200.0,16.8962,17.0013,16.8818,16.9965,559200.0
2008-11-24 09:30:00,35.5,35.77,35.07,35.07,77200.0,16.9631,17.0921,16.7576,16.7576,77200.0
2008-11-24 09:35:00,35.06,35.65,35.01,35.53,126100.0,16.7528,17.0347,16.7289,16.9774,126100.0
2008-11-24 09:40:00,35.53,35.53,35.12,35.23,149300.0,16.9774,16.9774,16.7815,16.834,149300.0
2008-11-24 09:45:00,35.24,35.27,34.91,34.91,133400.0,16.8388,16.8532,16.6811,16.6811,133400.0
2008-11-24 09:50:00,34.93,35.1,34.81,34.96,108300.0,16.6907,16.7719,16.6334,16.705,108300.0
2008-11-24 09:55:00,34.96,35.16,34.74,35.09,85000.0,16.705,16.8006,16.5999,16.7672,85000.0
2008-11-24 10:00:00,35.12,35.43,35.09,35.2,107800.0,16.7815,16.9296,16.7672,16.8197,107800.0
2008-11-24 10:05:00,35.19,35.29,34.99,35.21,112200.0,16.8149,16.8627,16.7194,16.8245,112200.0
2008-11-24 10:10:00,35.21,35.25,34.95,35.07,80900.0,16.8245,16.8436,16.7003,16.7576,80900.0
2008-11-24 10:15:00,35.08,35.19,34.95,35.04,99400.0,16.7624,16.8149,16.7003,16.7433,99400.0
2008-11-24 10:20:00,35.06,35.2,34.99,35.13,148400.0,16.7528,16.8197,16.7194,16.7863,148400.0
2008-11-24 10:25:00,35.15,35.39,35.14,35.27,139000.0,16.7958,16.9105,16.791,16.8532,139000.0
2008-11-24 10:30:00,35.27,35.53,35.24,35.44,110600.0,16.8532,16.9774,16.8388,16.9344,110600.0
2008-11-24 10:35:00,35.43,35.47,35.3,35.31,82600.0,16.9296,16.9487,16.8675,16.8723,82600.0
2008-11-24 10:40:00,35.32,35.38,35.16,35.17,77400.0,16.8771,16.9057,16.8006,16.8054,77400.0
2008-11-24 10:45:00,35.16,35.18,34.91,34.95,149400.0,16.8006,16.8102,16.6811,16.7003,149400.0
2008-11-24 10:50:00,34.94,35.05,34.94,35.05,63900.0,16.6955,16.748,16.6955,16.748,63900.0
2008-11-24 10:55:00,35.04,35.12,34.97,35.05,131400.0,16.7433,16.7815,16.7098,16.748,131400.0
2008-11-24 11:00:00,35.05,35.23,35.05,35.09,82600.0,16.748,16.834,16.748,16.7672,82600.0
2008-11-24 11:05:00,35.1,35.13,34.92,34.97,90900.0,16.7719,16.7863,16.6859,16.7098,90900.0
2008-11-24 11:10:00,34.99,35.05,34.93,35.04,53900.0,16.7194,16.748,16.6907,16.7433,53900.0
2008-11-24 11:15:00,35.03,35.13,35.02,35.06,67800.0,16.7385,16.7863,16.7337,16.7528,67800.0
2008-11-24 11:20:00,35.05,35.31,34.98,35.29,93800.0,16.748,16.8723,16.7146,16.8627,93800.0
2008-11-24 11:25:00,35.28,35.4,35.28,35.36,86700.0,16.8579,16.9153,16.8579,16.8962,86700.0
2008-11-24 11:30:00,35.36,35.41,35.32,35.34,71500.0,16.8962,16.9201,16.8771,16.8866,71500.0
2008-11-24 11:35:00,35.35,35.49,35.28,35.28,149700.0,16.8914,16.9583,16.8579,16.8579,149700.0
2008-11-24 11:40:00,35.29,35.31,35.19,35.23,98100.0,16.8627,16.8723,16.8149,16.834,98100.0
2008-11-24 11:45:00,35.23,35.32,35.16,35.29,55600.0,16.834,16.8771,16.8006,16.8627,55600.0
2008-11-24 11:50:00,35.29,35.48,35.27,35.43,53800.0,16.8627,16.9535,16.8532,16.9296,53800.0
2008-11-24 11:55:00,35.42,35.5,35.36,35.37,46900.0,16.9248,16.9631,16.8962,16.9009,46900.0
2008-11-24 12:00:00,35.37,35.5,35.32,35.36,54700.0,16.9009,16.9631,16.8771,16.8962,54700.0
2008-11-24 12:05:00,35.36,35.41,35.3,35.38,52900.0,16.8962,16.9201,16.8675,16.9057,52900.0
2008-11-24 12:10:00,35.36,35.37,35.17,35.27,65000.0,16.8962,16.9009,16.8054,16.8532,65000.0
2008-11-24 12:15:00,35.27,35.37,35.21,35.26,78800.0,16.8532,16.9009,16.8245,16.8484,78800.0
2008-11-24 12:20:00,35.28,35.32,35.05,35.06,81400.0,16.8579,16.8771,16.748,16.7528,81400.0
2008-11-24 12:25:00,35.08,35.21,35.07,35.14,59500.0,16.7624,16.8245,16.7576,16.791,59500.0
2008-11-24 12:30:00,35.14,35.29,35.1,35.23,79200.0,16.791,16.8627,16.7719,16.834,79200.0
2008-11-24 12:35:00,35.23,35.31,35.13,35.14,64000.0,16.834,16.8723,16.7863,16.791,64000.0
2008-11-24 12:40:00,35.15,35.24,35.0,35.19,91400.0,16.7958,16.8388,16.7241,16.8149,91400.0
2008-11-24 12:45:00,35.18,35.25,35.13,35.21,90400.0,16.8102,16.8436,16.7863,16.8245,90400.0
2008-11-24 12:50:00,35.21,35.46,35.16,35.42,58100.0,16.8245,16.9439,16.8006,16.9248,58100.0
2008-11-24 12:55:00,35.43,35.46,35.34,35.38,42900.0,16.9296,16.9439,16.8866,16.9057,42900.0
2008-11-24 13:00:00,35.38,35.52,35.33,35.43,37500.0,16.9057,16.9726,16.8818,16.9296,37500.0
2008-11-24 13:05:00,35.44,35.48,35.3,35.35,68500.0,16.9344,16.9535,16.8675,16.8914,68500.0
2008-11-24 13:10:00,35.31,35.36,35.23,35.36,52400.0,16.8723,16.8962,16.834,16.8962,52400.0
2008-11-24 13:15:00,35.36,35.49,35.3,35.46,57600.0,16.8962,16.9583,16.8675,16.9439,57600.0
2008-11-24 13:20:00,35.46,35.53,35.4,35.49,54700.0,16.9439,16.9774,16.9153,16.9583,54700.0
2008-11-24 13:25:00,35.49,35.52,35.37,35.5,56800.0,16.9583,16.9726,16.9009,16.9631,56800.0
2008-11-24 13:30:00,35.48,35.53,35.41,35.5,72100.0,16.9535,16.9774,16.9201,16.9631,72100.0
2008-11-24 13:35:00,35.49,35.58,35.44,35.57,90800.0,16.9583,17.0013,16.9344,16.9965,90800.0
2008-11-24 13:40:00,35.57,35.65,35.5,35.54,80500.0,16.9965,17.0347,16.9631,16.9822,80500.0
2008-11-24 13:45:00,35.54,35.62,35.48,35.56,78000.0,16.9822,17.0204,16.9535,16.9917,78000.0
2008-11-24 13:50:00,35.55,35.63,35.53,35.62,63300.0,16.987,17.0252,16.9774,17.0204,63300.0
2008-11-24 13:55:00,35.62,35.84,35.57,35.83,155100.0,17.0204,17.1255,16.9965,17.1207,155100.0
2008-11-24 14:00:00,35.81,35.83,35.61,35.63,73200.0,17.1112,17.1207,17.0156,17.0252,73200.0
2008-11-24 14:05:00,35.65,35.65,35.33,35.39,88300.0,17.0347,17.0347,16.8818,16.9105,88300.0
2008-11-24 14:10:00,35.39,35.41,35.24,35.34,83300.0,16.9105,16.9201,16.8388,16.8866,83300.0
2008-11-24 14:15:00,35.34,35.38,35.24,35.37,77400.0,16.8866,16.9057,16.8388,16.9009,77400.0
2008-11-24 14:20:00,35.37,35.75,35.35,35.74,105700.0,16.9009,17.0825,16.8914,17.0777,105700.0
2008-11-24 14:25:00,35.74,35.74,35.57,35.66,89100.0,17.0777,17.0777,16.9965,17.0395,89100.0
2008-11-24 14:30:00,35.67,35.85,35.62,35.64,99200.0,17.0443,17.1303,17.0204,17.03,99200.0
2008-11-24 14:35:00,35.64,35.73,35.61,35.71,73000.0,17.03,17.073,17.0156,17.0634,73000.0
2008-11-24 14:40:00,35.72,35.73,35.45,35.51,99900.0,17.0682,17.073,16.9392,16.9678,99900.0
2008-11-24 14:45:00,35.48,35.54,35.28,35.36,62800.0,16.9535,16.9822,16.8579,16.8962,62800.0
2008-11-24 14:50:00,35.37,35.47,35.31,35.4,101100.0,16.9009,16.9487,16.8723,16.9153,101100.0
2008-11-24 14:55:00,35.41,35.58,35.41,35.55,68600.0,16.9201,17.0013,16.9201,16.987,68600.0
2008-11-24 15:00:00,35.55,35.77,35.44,35.73,94900.0,16.987,17.0921,16.9344,17.073,94900.0
2008-11-24 15:05:00,35.72,35.77,35.59,35.74,100100.0,17.0682,17.0921,17.0061,17.0777,100100.0
2008-11-24 15:10:00,35.76,35.8,35.68,35.73,102200.0,17.0873,17.1064,17.0491,17.073,102200.0
2008-11-24 15:15:00,35.74,35.79,35.65,35.7,118000.0,17.0777,17.1016,17.0347,17.0586,118000.0
2008-11-24 15:20:00,35.7,35.78,35.68,35.73,193800.0,17.0586,17.0969,17.0491,17.073,193800.0
2008-11-24 15:25:00,35.72,35.97,35.72,35.97,162500.0,17.0682,17.1876,17.0682,17.1876,162500.0
2008-11-24 15:30:00,35.97,35.97,35.76,35.87,194800.0,17.1876,17.1876,17.0873,17.1399,194800.0
2008-11-24 15:35:00,35.87,35.93,35.73,35.84,274000.0,17.1399,17.1685,17.073,17.1255,274000.0
2008-11-24 15:40:00,35.84,36.15,35.84,36.11,339200.0,17.1255,17.2737,17.1255,17.2545,339200.0
2008-11-24 15:45:00,36.11,36.11,35.65,35.66,331500.0,17.2545,17.2545,17.0347,17.0395,331500.0
2008-11-24 15:50:00,35.65,35.77,35.06,35.62,422900.0,17.0347,17.0921,16.7528,17.0204,422900.0
2008-11-24 15:55:00,35.62,35.8,35.39,35.46,375000.0,17.0204,17.1064,16.9105,16.9439,375000.0
2008-11-25 09:30:00,36.02,36.2,36.02,36.15,159900.0,17.2115,17.2975,17.2115,17.2737,159900.0
2008-11-25 09:35:00,36.15,36.2,35.89,36.17,199000.0,17.2737,17.2975,17.1494,17.2832,199000.0
2008-11-25 09:40:00,36.16,36.33,36.08,36.11,144100.0,17.2784,17.3597,17.2402,17.2545,144100.0
2008-11-25 09:45:00,36.11,36.11,35.93,35.98,131900.0,17.2545,17.2545,17.1685,17.1924,131900.0
2008-11-25 09:50:00,35.99,36.06,35.81,35.81,112100.0,17.1972,17.2306,17.1112,17.1112,112100.0
2008-11-25 09:55:00,35.81,35.81,35.64,35.78,59300.0,17.1112,17.1112,17.03,17.0969,59300.0
2008-11-25 10:00:00,35.78,36.05,35.78,35.92,108900.0,17.0969,17.2259,17.0969,17.1638,108900.0
2008-11-25 10:05:00,35.96,36.0,35.9,35.97,124000.0,17.1829,17.202,17.1542,17.1876,124000.0
2008-11-25 10:10:00,35.97,36.0,35.78,35.89,97300.0,17.1876,17.202,17.0969,17.1494,97300.0
2008-11-25 10:15:00,35.87,35.91,35.75,35.82,84600.0,17.1399,17.159,17.0825,17.116,84600.0
2008-11-25 10:20:00,35.82,35.96,35.76,35.81,140300.0,17.116,17.1829,17.0873,17.1112,140300.0
2008-11-25 10:25:00,35.81,35.93,35.81,35.89,121100.0,17.1112,17.1685,17.1112,17.1494,121100.0
2008-11-25 10:30:00,35.87,35.89,35.71,35.82,135900.0,17.1399,17.1494,17.0634,17.116,135900.0
2008-11-25 10:35:00,35.81,35.85,35.6,35.6,120200.0,17.1112,17.1303,17.0108,17.0108,120200.0
2008-11-25 10:40:00,35.6,35.75,35.58,35.69,46700.0,17.0108,17.0825,17.0013,17.0539,46700.0
2008-11-25 10:45:00,35.7,35.7,35.45,35.45,52400.0,17.0586,17.0586,16.9392,16.9392,52400.0
2008-11-25 10:50:00,35.45,35.53,35.44,35.5,88200.0,16.9392,16.9774,16.9344,16.9631,88200.0
2008-11-25 10:55:00,35.49,35.55,35.48,35.51,103000.0,16.9583,16.987,16.9535,16.9678,103000.0
2008-11-25 11:00:00,35.51,35.54,35.31,35.36,85200.0,16.9678,16.9822,16.8723,16.8962,85200.0
2008-11-25 11:05:00,35.35,35.4,35.17,35.4,116500.0,16.8914,16.9153,16.8054,16.9153,116500.0
2008-11-25 11:10:00,35.41,35.52,35.39,35.49,67000.0,16.9201,16.9726,16.9105,16.9583,67000.0
2008-11-25 11:15:00,35.49,35.59,35.43,35.52,128500.0,16.9583,17.0061,16.9296,16.9726,128500.0
2008-11-25 11:20:00,35.52,35.71,35.48,35.63,63400.0,16.9726,17.0634,16.9535,17.0252,63400.0
2008-11-25 11:25:00,35.63,35.75,35.57,35.67,50500.0,17.0252,17.0825,16.9965,17.0443,50500.0
2008-11-25 11:30:00,35.65,35.7,35.53,35.6,52500.0,17.0347,17.0586,16.9774,17.0108,52500.0
2008-11-25 11:35:00,35.6,35.67,35.55,35.57,41100.0,17.0108,17.0443,16.987,16.9965,41100.0
2008-11-25 11:40:00,35.57,35.71,35.56,35.7,43800.0,16.9965,17.0634,16.9917,17.0586,43800.0
2008-11-25 11:45:00,35.68,35.75,35.62,35.66,52500.0,17.0491,17.0825,17.0204,17.0395,52500.0
2008-11-25 11:50:00,35.65,35.69,35.58,35.65,106600.0,17.0347,17.0539,17.0013,17.0347,106600.0
2008-11-25 11:55:00,35.66,35.85,35.6,35.75,141600.0,17.0395,17.1303,17.0108,17.0825,141600.0
2008-11-25 12:00:00,35.75,35.81,35.62,35.64,52800.0,17.0825,17.1112,17.0204,17.03,52800.0
2008-11-25 12:05:00,35.64,35.72,35.54,35.6,52800.0,17.03,17.0682,16.9822,17.0108,52800.0
2008-11-25 12:10:00,35.6,35.65,35.45,35.5,76000.0,17.0108,17.0347,16.9392,16.9631,76000.0
2008-11-25 12:15:00,35.49,35.65,35.47,35.6,55200.0,16.9583,17.0347,16.9487,17.0108,55200.0
2008-11-25 12:20:00,35.57,35.62,35.47,35.48,43800.0,16.9965,17.0204,16.9487,16.9535,43800.0
2008-11-25 12:25:00,35.5,35.57,35.44,35.56,39600.0,16.9631,16.9965,16.9344,16.9917,39600.0
2008-11-25 12:30:00,35.55,35.62,35.45,35.5,48200.0,16.987,17.0204,16.9392,16.9631,48200.0
2008-11-25 12:35:00,35.51,35.55,35.41,35.41,49800.0,16.9678,16.987,16.9201,16.9201,49800.0
2008-11-25 12:40:00,35.4,35.49,35.39,35.4,38400.0,16.9153,16.9583,16.9105,16.9153,38400.0
2008-11-25 12:45:00,35.4,35.44,35.24,35.34,66200.0,16.9153,16.9344,16.8388,16.8866,66200.0
2008-11-25 12:50:00,35.35,35.39,35.28,35.37,55300.0,16.8914,16.9105,16.8579,16.9009,55300.0
2008-11-25 12:55:00,35.37,35.59,35.33,35.49,74700.0,16.9009,17.0061,16.8818,16.9583,74700.0
2008-11-25 13:00:00,35.51,35.6,35.48,35.51,49800.0,16.9678,17.0108,16.9535,16.9678,49800.0
2008-11-25 13:05:00,35.52,35.62,35.5,35.57,43800.0,16.9726,17.0204,16.9631,16.9965,43800.0
2008-11-25 13:10:00,35.58,35.69,35.51,35.51,43300.0,17.0013,17.0539,16.9678,16.9678,43300.0
2008-11-25 13:15:00,35.52,35.56,35.36,35.52,51700.0,16.9726,16.9917,16.8962,16.9726,51700.0
2008-11-25 13:20:00,35.54,35.64,35.52,35.55,47700.0,16.9822,17.03,16.9726,16.987,47700.0
2008-11-25 13:25:00,35.56,35.8,35.55,35.67,52200.0,16.9917,17.1064,16.987,17.0443,52200.0
2008-11-25 13:30:00,35.67,35.79,35.61,35.62,58400.0,17.0443,17.1016,17.0156,17.0204,58400.0
2008-11-25 13:35:00,35.62,35.69,35.56,35.68,52900.0,17.0204,17.0539,16.9917,17.0491,52900.0
2008-11-25 13:40:00,35.68,35.71,35.63,35.67,40400.0,17.0491,17.0634,17.0252,17.0443,40400.0
2008-11-25 13:45:00,35.66,35.8,35.66,35.78,49600.0,17.0395,17.1064,17.0395,17.0969,49600.0
2008-11-25 13:50:00,35.78,35.78,35.68,35.68,40000.0,17.0969,17.0969,17.0491,17.0491,40000.0
2008-11-25 13:55:00,35.68,35.69,35.53,35.54,148900.0,17.0491,17.0539,16.9774,16.9822,148900.0
2008-11-25 14:00:00,35.54,35.65,35.5,35.62,114800.0,16.9822,17.0347,16.9631,17.0204,114800.0
2008-11-25 14:05:00,35.61,35.68,35.53,35.58,152200.0,17.0156,17.0491,16.9774,17.0013,152200.0
2008-11-25 14:10:00,35.57,35.57,35.32,35.34,103200.0,16.9965,16.9965,16.8771,16.8866,103200.0
2008-11-25 14:15:00,35.33,35.42,35.16,35.39,101200.0,16.8818,16.9248,16.8006,16.9105,101200.0
2008-11-25 14:20:00,35.4,35.53,35.33,35.53,103400.0,16.9153,16.9774,16.8818,16.9774,103400.0
2008-11-25 14:25:00,35.51,35.58,35.42,35.44,136500.0,16.9678,17.0013,16.9248,16.9344,136500.0
2008-11-25 14:30:00,35.45,35.65,35.39,35.59,95700.0,16.9392,17.0347,16.9105,17.0061,95700.0
2008-11-25 14:35:00,35.59,35.59,35.44,35.49,92000.0,17.0061,17.0061,16.9344,16.9583,92000.0
2008-11-25 14:40:00,35.5,35.52,35.4,35.46,46300.0,16.9631,16.9726,16.9153,16.9439,46300.0
2008-11-25 14:45:00,35.46,35.54,35.43,35.48,63000.0,16.9439,16.9822,16.9296,16.9535,63000.0
2008-11-25 14:50:00,35.49,35.64,35.42,35.63,69200.0,16.9583,17.03,16.9248,17.0252,69200.0
2008-11-25 14:55:00,35.64,35.75,35.62,35.71,117200.0,17.03,17.0825,17.0204,17.0634,117200.0
2008-11-25 15:00:00,35.7,35.87,35.58,35.86,159400.0,17.0586,17.1399,17.0013,17.1351,159400.0
2008-11-25 15:05:00,35.86,35.89,35.65,35.67,124000.0,17.1351,17.1494,17.0347,17.0443,124000.0
2008-11-25 15:10:00,35.66,35.71,35.55,35.63,69800.0,17.0395,17.0634,16.987,17.0252,69800.0
2008-11-25 15:15:00,35.63,35.74,35.62,35.63,98400.0,17.0252,17.0777,17.0204,17.0252,98400.0
2008-11-25 15:20:00,35.62,35.62,35.4,35.5,116100.0,17.0204,17.0204,16.9153,16.9631,116100.0
2008-11-25 15:25:00,35.49,35.61,35.37,35.52,117300.0,16.9583,17.0156,16.9009,16.9726,117300.0
2008-11-25 15:30:00,35.52,35.64,35.42,35.48,139700.0,16.9726,17.03,16.9248,16.9535,139700.0
2008-11-25 15:35:00,35.51,35.73,35.45,35.62,149400.0,16.9678,17.073,16.9392,17.0204,149400.0
2008-11-25 15:40:00,35.62,36.04,35.61,36.0,187900.0,17.0204,17.2211,17.0156,17.202,187900.0
2008-11-25 15:45:00,35.99,36.0,35.74,35.85,176300.0,17.1972,17.202,17.0777,17.1303,176300.0
2008-11-25 15:50:00,35.85,35.98,35.76,35.91,255000.0,17.1303,17.1924,17.0873,17.159,255000.0
2008-11-25 15:55:00,35.9,35.92,35.59,35.83,311100.0,17.1542,17.1638,17.0061,17.1207,311100.0
2008-11-26 09:30:00,35.58,35.58,35.22,35.25,9000.0,17.0013,17.0013,16.8293,16.8436,9000.0
2008-11-26 09:35:00,35.25,35.48,35.24,35.47,95200.0,16.8436,16.9535,16.8388,16.9487,95200.0
2008-11-26 09:40:00,35.46,35.58,35.41,35.53,66700.0,16.9439,17.0013,16.9201,16.9774,66700.0
2008-11-26 09:45:00,35.54,35.64,35.49,35.62,41400.0,16.9822,17.03,16.9583,17.0204,41400.0
2008-11-26 09:50:00,35.62,35.7,35.56,35.68,29400.0,17.0204,17.0586,16.9917,17.0491,29400.0
2008-11-26 09:55:00,35.66,35.74,35.59,35.64,47500.0,17.0395,17.0777,17.0061,17.03,47500.0
2008-11-26 10:00:00,35.65,35.79,35.6,35.74,55600.0,17.0347,17.1016,17.0108,17.0777,55600.0
2008-11-26 10:05:00,35.72,35.74,35.57,35.63,90000.0,17.0682,17.0777,16.9965,17.0252,90000.0
2008-11-26 10:10:00,35.61,35.7,35.55,35.63,51000.0,17.0156,17.0586,16.987,17.0252,51000.0
2008-11-26 10:15:00,35.63,35.8,35.63,35.73,37300.0,17.0252,17.1064,17.0252,17.073,37300.0
2008-11-26 10:20:00,35.72,35.77,35.61,35.67,55500.0,17.0682,17.0921,17.0156,17.0443,55500.0
2008-11-26 10:25:00,35.68,35.84,35.67,35.76,47400.0,17.0491,17.1255,17.0443,17.0873,47400.0
2008-11-26 10:30:00,35.77,35.79,35.61,35.66,75800.0,17.0921,17.1016,17.0156,17.0395,75800.0
2008-11-26 10:35:00,35.65,35.68,35.51,35.53,61900.0,17.0347,17.0491,16.9678,16.9774,61900.0
2008-11-26 10:40:00,35.52,35.55,35.46,35.53,25000.0,16.9726,16.987,16.9439,16.9774,25000.0
2008-11-26 10:45:00,35.54,35.61,35.5,35.52,45700.0,16.9822,17.0156,16.9631,16.9726,45700.0
2008-11-26 10:50:00,35.51,35.65,35.42,35.63,45200.0,16.9678,17.0347,16.9248,17.0252,45200.0
2008-11-26 10:55:00,35.62,35.71,35.57,35.59,52300.0,17.0204,17.0634,16.9965,17.0061,52300.0
2008-11-26 11:00:00,35.58,35.63,35.5,35.57,56400.0,17.0013,17.0252,16.9631,16.9965,56400.0
2008-11-26 11:05:00,35.58,35.71,35.55,35.68,65800.0,17.0013,17.0634,16.987,17.0491,65800.0
2008-11-26 11:10:00,35.67,35.93,35.67,35.88,44700.0,17.0443,17.1685,17.0443,17.1446,44700.0
2008-11-26 11:15:00,35.87,35.89,35.79,35.85,48400.0,17.1399,17.1494,17.1016,17.1303,48400.0
2008-11-26 11:20:00,35.83,35.96,35.73,35.79,71100.0,17.1207,17.1829,17.073,17.1016,71100.0
2008-11-26 11:25:00,35.79,35.82,35.74,35.75,28500.0,17.1016,17.116,17.0777,17.0825,28500.0
2008-11-26 11:30:00,35.74,35.81,35.63,35.65,36500.0,17.0777,17.1112,17.0252,17.0347,36500.0
2008-11-26 11:35:00,35.65,35.85,35.65,35.85,81500.0,17.0347,17.1303,17.0347,17.1303,81500.0
2008-11-26 11:40:00,35.84,35.88,35.82,35.82,36800.0,17.1255,17.1446,17.116,17.116,36800.0
2008-11-26 11:45:00,35.81,35.98,35.76,35.98,43000.0,17.1112,17.1924,17.0873,17.1924,43000.0
2008-11-26 11:50:00,35.98,36.0,35.84,35.88,52500.0,17.1924,17.202,17.1255,17.1446,52500.0
2008-11-26 11:55:00,35.88,35.95,35.83,35.87,37700.0,17.1446,17.1781,17.1207,17.1399,37700.0
2008-11-26 12:00:00,35.87,35.9,35.8,35.85,49600.0,17.1399,17.1542,17.1064,17.1303,49600.0
2008-11-26 12:05:00,35.85,35.94,35.77,35.83,62900.0,17.1303,17.1733,17.0921,17.1207,62900.0
2008-11-26 12:10:00,35.82,35.87,35.7,35.73,46100.0,17.116,17.1399,17.0586,17.073,46100.0
2008-11-26 12:15:00,35.73,35.8,35.72,35.73,34600.0,17.073,17.1064,17.0682,17.073,34600.0
2008-11-26 12:20:00,35.72,35.76,35.67,35.69,38000.0,17.0682,17.0873,17.0443,17.0539,38000.0
2008-11-26 12:25:00,35.68,35.72,35.63,35.67,35500.0,17.0491,17.0682,17.0252,17.0443,35500.0
2008-11-26 12:30:00,35.67,35.71,35.63,35.68,30500.0,17.0443,17.0634,17.0252,17.0491,30500.0
2008-11-26 12:35:00,35.67,35.74,35.65,35.7,25500.0,17.0443,17.0777,17.0347,17.0586,25500.0
2008-11-26 12:40:00,35.68,35.68,35.61,35.63,24500.0,17.0491,17.0491,17.0156,17.0252,24500.0
2008-11-26 12:45:00,35.63,35.81,35.63,35.78,54900.0,17.0252,17.1112,17.0252,17.0969,54900.0
2008-11-26 12:50:00,35.77,35.81,35.75,35.75,18500.0,17.0921,17.1112,17.0825,17.0825,18500.0
2008-11-26 12:55:00,35.76,35.8,35.75,35.76,13900.0,17.0873,17.1064,17.0825,17.0873,13900.0
2008-11-26 13:00:00,35.78,35.87,35.75,35.87,23200.0,17.0969,17.1399,17.0825,17.1399,23200.0
2008-11-26 13:05:00,35.86,35.95,35.84,35.93,36900.0,17.1351,17.1781,17.1255,17.1685,36900.0
2008-11-26 13:10:00,35.93,35.94,35.78,35.81,46200.0,17.1685,17.1733,17.0969,17.1112,46200.0
2008-11-26 13:15:00,35.81,35.84,35.78,35.81,54600.0,17.1112,17.1255,17.0969,17.1112,54600.0
2008-11-26 13:20:00,35.82,35.87,35.7,35.76,48900.0,17.116,17.1399,17.0586,17.0873,48900.0
2008-11-26 13:25:00,35.75,35.75,35.67,35.68,96100.0,17.0825,17.0825,17.0443,17.0491,96100.0
2008-11-26 13:30:00,35.69,35.72,35.57,35.58,32900.0,17.0539,17.0682,16.9965,17.0013,32900.0
2008-11-26 13:35:00,35.58,35.73,35.58,35.69,35300.0,17.0013,17.073,17.0013,17.0539,35300.0
2008-11-26 13:40:00,35.69,35.76,35.65,35.71,64500.0,17.0539,17.0873,17.0347,17.0634,64500.0
2008-11-26 13:45:00,35.7,35.74,35.63,35.65,48500.0,17.0586,17.0777,17.0252,17.0347,48500.0
2008-11-26 13:50:00,35.66,35.73,35.65,35.65,26700.0,17.0395,17.073,17.0347,17.0347,26700.0
2008-11-26 13:55:00,35.66,35.67,35.6,35.65,24400.0,17.0395,17.0443,17.0108,17.0347,24400.0
2008-11-26 14:00:00,35.65,35.65,35.55,35.6,45500.0,17.0347,17.0347,16.987,17.0108,45500.0
2008-11-26 14:05:00,35.6,35.69,35.58,35.65,49100.0,17.0108,17.0539,17.0013,17.0347,49100.0
2008-11-26 14:10:00,35.64,35.65,35.52,35.54,54200.0,17.03,17.0347,16.9726,16.9822,54200.0
2008-11-26 14:15:00,35.52,35.68,35.52,35.66,48000.0,16.9726,17.0491,16.9726,17.0395,48000.0
2008-11-26 14:20:00,35.66,35.74,35.65,35.69,98500.0,17.0395,17.0777,17.0347,17.0539,98500.0
2008-11-26 14:25:00,35.69,35.72,35.63,35.7,30000.0,17.0539,17.0682,17.0252,17.0586,30000.0
2008-11-26 14:30:00,35.7,35.92,35.69,35.87,72300.0,17.0586,17.1638,17.0539,17.1399,72300.0
2008-11-26 14:35:00,35.85,35.92,35.8,35.86,58700.0,17.1303,17.1638,17.1064,17.1351,58700.0
2008-11-26 14:40:00,35.85,36.0,35.84,35.93,49800.0,17.1303,17.202,17.1255,17.1685,49800.0
2008-11-26 14:45:00,35.94,35.98,35.85,35.93,55100.0,17.1733,17.1924,17.1303,17.1685,55100.0
2008-11-26 14:50:00,35.93,35.99,35.89,35.98,57100.0,17.1685,17.1972,17.1494,17.1924,57100.0
2008-11-26 14:55:00,35.97,36.0,35.9,35.93,80700.0,17.1876,17.202,17.1542,17.1685,80700.0
2008-11-26 15:00:00,35.93,36.0,35.83,35.85,99500.0,17.1685,17.202,17.1207,17.1303,99500.0
2008-11-26 15:05:00,35.84,35.89,35.8,35.89,70000.0,17.1255,17.1494,17.1064,17.1494,70000.0
2008-11-26 15:10:00,35.9,36.07,35.85,36.0,112500.0,17.1542,17.2354,17.1303,17.202,112500.0
2008-11-26 15:15:00,36.0,36.09,35.92,35.97,81400.0,17.202,17.245,17.1638,17.1876,81400.0
2008-11-26 15:20:00,35.96,36.07,35.92,36.02,58900.0,17.1829,17.2354,17.1638,17.2115,58900.0
2008-11-26 15:25:00,36.02,36.09,35.97,36.01,62400.0,17.2115,17.245,17.1876,17.2068,62400.0
2008-11-26 15:30:00,36.0,36.1,35.97,36.09,96200.0,17.202,17.2498,17.1876,17.245,96200.0
2008-11-26 15:35:00,36.09,36.13,35.97,36.06,101600.0,17.245,17.2641,17.1876,17.2306,101600.0
2008-11-26 15:40:00,36.07,36.11,35.82,35.86,182400.0,17.2354,17.2545,17.116,17.1351,182400.0
2008-11-26 15:45:00,35.85,36.04,35.82,35.91,103300.0,17.1303,17.2211,17.116,17.159,103300.0
2008-11-26 15:50:00,35.9,35.98,35.83,35.98,118700.0,17.1542,17.1924,17.1207,17.1924,118700.0
2008-11-26 15:55:00,35.98,36.08,35.93,36.08,139000.0,17.1924,17.2402,17.1685,17.2402,139000.0
2008-11-28 09:30:00,35.88,36.09,35.65,36.06,69600.0,17.1446,17.245,17.0347,17.2306,69600.0
2008-11-28 09:35:00,36.05,36.1,35.9,36.01,28100.0,17.2259,17.2498,17.1542,17.2068,28100.0
2008-11-28 09:40:00,36.01,36.15,35.93,36.13,49000.0,17.2068,17.2737,17.1685,17.2641,49000.0
2008-11-28 09:45:00,36.12,36.15,36.09,36.13,27000.0,17.2593,17.2737,17.245,17.2641,27000.0
2008-11-28 09:50:00,36.11,36.2,36.11,36.18,27000.0,17.2545,17.2975,17.2545,17.288,27000.0
2008-11-28 09:55:00,36.18,36.25,36.15,36.21,33600.0,17.288,17.3214,17.2737,17.3023,33600.0
2008-11-28 10:00:00,36.21,36.25,36.21,36.23,23900.0,17.3023,17.3214,17.3023,17.3119,23900.0
2008-11-28 10:05:00,36.24,36.29,36.22,36.29,29200.0,17.3167,17.3406,17.3071,17.3406,29200.0
2008-11-28 10:10:00,36.29,36.3,36.27,36.29,15800.0,17.3406,17.3453,17.331,17.3406,15800.0
2008-11-28 10:15:00,36.29,36.35,36.28,36.35,19600.0,17.3406,17.3692,17.3358,17.3692,19600.0
2008-11-28 10:20:00,36.35,36.35,36.2,36.24,31700.0,17.3692,17.3692,17.2975,17.3167,31700.0
2008-11-28 10:25:00,36.25,36.26,36.16,36.16,24200.0,17.3214,17.3262,17.2784,17.2784,24200.0
2008-11-28 10:30:00,36.16,36.16,36.0,36.13,49700.0,17.2784,17.2784,17.202,17.2641,49700.0
2008-11-28 10:35:00,36.14,36.18,36.1,36.17,43400.0,17.2689,17.288,17.2498,17.2832,43400.0
2008-11-28 10:40:00,36.16,36.32,36.14,36.26,37100.0,17.2784,17.3549,17.2689,17.3262,37100.0
2008-11-28 10:45:00,36.28,36.3,36.19,36.2,21100.0,17.3358,17.3453,17.2928,17.2975,21100.0
2008-11-28 10:50:00,36.19,36.2,36.16,36.17,13400.0,17.2928,17.2975,17.2784,17.2832,13400.0
2008-11-28 10:55:00,36.18,36.22,36.16,36.19,14300.0,17.288,17.3071,17.2784,17.2928,14300.0
2008-11-28 11:00:00,36.18,36.2,36.14,36.17,17200.0,17.288,17.2975,17.2689,17.2832,17200.0
2008-11-28 11:05:00,36.16,36.17,36.06,36.08,23300.0,17.2784,17.2832,17.2306,17.2402,23300.0
2008-11-28 11:10:00,36.08,36.1,36.04,36.05,10000.0,17.2402,17.2498,17.2211,17.2259,10000.0
2008-11-28 11:15:00,36.04,36.05,35.97,36.0,21200.0,17.2211,17.2259,17.1876,17.202,21200.0
2008-11-28 11:20:00,35.99,36.15,35.95,36.15,20700.0,17.1972,17.2737,17.1781,17.2737,20700.0
2008-11-28 11:25:00,36.14,36.3,36.14,36.26,28500.0,17.2689,17.3453,17.2689,17.3262,28500.0
2008-11-28 11:30:00,36.25,36.26,36.13,36.15,25300.0,17.3214,17.3262,17.2641,17.2737,25300.0
2008-11-28 11:35:00,36.14,36.14,36.05,36.1,24800.0,17.2689,17.2689,17.2259,17.2498,24800.0
2008-11-28 11:40:00,36.1,36.2,36.08,36.17,17800.0,17.2498,17.2975,17.2402,17.2832,17800.0
2008-11-28 11:45:00,36.18,36.23,36.17,36.21,19700.0,17.288,17.3119,17.2832,17.3023,19700.0
2008-11-28 11:50:00,36.21,36.25,36.19,36.25,29900.0,17.3023,17.3214,17.2928,17.3214,29900.0
2008-11-28 11:55:00,36.24,36.25,36.14,36.17,53200.0,17.3167,17.3214,17.2689,17.2832,53200.0
2008-11-28 12:00:00,36.17,36.25,36.16,36.25,29200.0,17.2832,17.3214,17.2784,17.3214,29200.0
2008-11-28 12:05:00,36.25,36.26,36.22,36.23,24500.0,17.3214,17.3262,17.3071,17.3119,24500.0
2008-11-28 12:10:00,36.23,36.27,36.22,36.24,23600.0,17.3119,17.331,17.3071,17.3167,23600.0
2008-11-28 12:15:00,36.24,36.25,36.15,36.17,24800.0,17.3167,17.3214,17.2737,17.2832,24800.0
2008-11-28 12:20:00,36.17,36.19,36.07,36.14,46200.0,17.2832,17.2928,17.2354,17.2689,46200.0
2008-11-28 12:25:00,36.13,36.15,35.96,36.06,68900.0,17.2641,17.2737,17.1829,17.2306,68900.0
2008-11-28 12:30:00,36.05,36.09,35.97,36.03,33300.0,17.2259,17.245,17.1876,17.2163,33300.0
2008-11-28 12:35:00,36.01,36.06,35.99,35.99,16500.0,17.2068,17.2306,17.1972,17.1972,16500.0
2008-11-28 12:40:00,36.0,36.15,36.0,36.15,73300.0,17.202,17.2737,17.202,17.2737,73300.0
2008-11-28 12:45:00,36.14,36.15,36.07,36.15,67400.0,17.2689,17.2737,17.2354,17.2737,67400.0
2008-11-28 12:50:00,36.14,36.34,36.09,36.29,155100.0,17.2689,17.3644,17.245,17.3406,155100.0
2008-11-28 12:55:00,36.29,36.4,36.21,36.38,166500.0,17.3406,17.3931,17.3023,17.3836,166500.0
2008-11-28 13:00:00,36.32,36.32,36.32,36.32,361000.0,17.3549,17.3549,17.3549,17.3549,361000.0
2008-11-28 13:05:00,36.29,36.29,36.29,36.29,500.0,17.3406,17.3406,17.3406,17.3406,500.0
2008-11-28 13:10:00,36.29,36.29,36.29,36.29,0.0,17.3406,17.3406,17.3406,17.3406,0.0
2008-11-28 13:15:00,36.32,36.39,36.29,36.29,2100.0,17.3549,17.3883,17.3406,17.3406,2100.0
2008-11-28 13:20:00,36.29,36.29,36.29,36.29,0.0,17.3406,17.3406,17.3406,17.3406,0.0
2008-11-28 13:25:00,36.32,36.32,36.32,36.32,9500.0,17.3549,17.3549,17.3549,17.3549,9500.0
2008-11-28 13:30:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 13:35:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 13:40:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 13:45:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 13:50:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 13:55:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:00:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:05:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:10:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:15:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:20:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:25:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:30:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:35:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:40:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:45:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:50:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:55:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:00:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:05:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:10:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:15:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:20:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:25:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:30:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:35:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:40:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:45:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:50:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:55:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-12-01 09:30:00,35.75,36.19,35.75,36.09,162600.0,17.0825,17.2928,17.0825,17.245,162600.0
2008-12-01 09:35:00,36.07,36.08,35.9,35.96,80000.0,17.2354,17.2402,17.1542,17.1829,80000.0
2008-12-01 09:40:00,35.96,36.03,35.91,35.91,67500.0,17.1829,17.2163,17.159,17.159,67500.0
2008-12-01 09:45:00,35.91,35.98,35.9,35.91,73400.0,17.159,17.1924,17.1542,17.159,73400.0
2008-12-01 09:50:00,35.9,35.91,35.6,35.62,127400.0,17.1542,17.159,17.0108,17.0204,127400.0
2008-12-01 09:55:00,35.63,35.74,35.55,35.58,75600.0,17.0252,17.0777,16.987,17.0013,75600.0
2008-12-01 10:00:00,35.56,35.77,35.56,35.65,64100.0,16.9917,17.0921,16.9917,17.0347,64100.0
2008-12-01 10:05:00,35.66,35.71,35.61,35.65,77700.0,17.0395,17.0634,17.0156,17.0347,77700.0
2008-12-01 10:10:00,35.65,35.71,35.61,35.71,38000.0,17.0347,17.0634,17.0156,17.0634,38000.0
2008-12-01 10:15:00,35.7,35.75,35.66,35.69,45700.0,17.0586,17.0825,17.0395,17.0539,45700.0
2008-12-01 10:20:00,35.69,35.81,35.67,35.75,51500.0,17.0539,17.1112,17.0443,17.0825,51500.0
2008-12-01 10:25:00,35.73,35.79,35.69,35.76,47400.0,17.073,17.1016,17.0539,17.0873,47400.0
2008-12-01 10:30:00,35.75,35.8,35.7,35.8,50000.0,17.0825,17.1064,17.0586,17.1064,50000.0
2008-12-01 10:35:00,35.81,35.87,35.79,35.84,35900.0,17.1112,17.1399,17.1016,17.1255,35900.0
2008-12-01 10:40:00,35.84,35.9,35.77,35.9,56500.0,17.1255,17.1542,17.0921,17.1542,56500.0
2008-12-01 10:45:00,35.9,35.93,35.84,35.84,36000.0,17.1542,17.1685,17.1255,17.1255,36000.0
2008-12-01 10:50:00,35.84,35.88,35.78,35.85,46900.0,17.1255,17.1446,17.0969,17.1303,46900.0
2008-12-01 10:55:00,35.84,35.85,35.7,35.71,39000.0,17.1255,17.1303,17.0586,17.0634,39000.0
2008-12-01 11:00:00,35.71,35.75,35.66,35.73,38800.0,17.0634,17.0825,17.0395,17.073,38800.0
2008-12-01 11:05:00,35.73,35.74,35.55,35.58,61700.0,17.073,17.0777,16.987,17.0013,61700.0
2008-12-01 11:10:00,35.57,35.64,35.55,35.64,38500.0,16.9965,17.03,16.987,17.03,38500.0
2008-12-01 11:15:00,35.64,35.67,35.61,35.66,32100.0,17.03,17.0443,17.0156,17.0395,32100.0
2008-12-01 11:20:00,35.66,35.69,35.62,35.66,28700.0,17.0395,17.0539,17.0204,17.0395,28700.0
2008-12-01 11:25:00,35.66,35.72,35.63,35.65,39400.0,17.0395,17.0682,17.0252,17.0347,39400.0
2008-12-01 11:30:00,35.64,35.7,35.64,35.7,37300.0,17.03,17.0586,17.03,17.0586,37300.0
2008-12-01 11:35:00,35.71,35.79,35.71,35.71,42400.0,17.0634,17.1016,17.0634,17.0634,42400.0
2008-12-01 11:40:00,35.72,35.79,35.72,35.73,26200.0,17.0682,17.1016,17.0682,17.073,26200.0
2008-12-01 11:45:00,35.74,35.81,35.73,35.81,26800.0,17.0777,17.1112,17.073,17.1112,26800.0
2008-12-01 11:50:00,35.82,35.84,35.78,35.84,47800.0,17.116,17.1255,17.0969,17.1255,47800.0
2008-12-01 11:55:00,35.84,35.86,35.82,35.82,30700.0,17.1255,17.1351,17.116,17.116,30700.0
2008-12-01 12:00:00,35.83,35.85,35.77,35.81,47100.0,17.1207,17.1303,17.0921,17.1112,47100.0
2008-12-01 12:05:00,35.81,35.95,35.81,35.91,57200.0,17.1112,17.1781,17.1112,17.159,57200.0
2008-12-01 12:10:00,35.91,35.99,35.91,35.96,36200.0,17.159,17.1972,17.159,17.1829,36200.0
2008-12-01 12:15:00,35.96,35.96,35.87,35.89,50400.0,17.1829,17.1829,17.1399,17.1494,50400.0
2008-12-01 12:20:00,35.88,35.91,35.84,35.87,37400.0,17.1446,17.159,17.1255,17.1399,37400.0
2008-12-01 12:25:00,35.87,35.87,35.7,35.74,61200.0,17.1399,17.1399,17.0586,17.0777,61200.0
2008-12-01 12:30:00,35.74,35.77,35.68,35.71,46500.0,17.0777,17.0921,17.0491,17.0634,46500.0
2008-12-01 12:35:00,35.72,35.73,35.63,35.71,62500.0,17.0682,17.073,17.0252,17.0634,62500.0
2008-12-01 12:40:00,35.71,35.77,35.67,35.73,54100.0,17.0634,17.0921,17.0443,17.073,54100.0
2008-12-01 12:45:00,35.72,35.83,35.72,35.81,50000.0,17.0682,17.1207,17.0682,17.1112,50000.0
2008-12-01 12:50:00,35.82,35.83,35.67,35.75,57000.0,17.116,17.1207,17.0443,17.0825,57000.0
2008-12-01 12:55:00,35.75,35.8,35.7,35.77,36400.0,17.0825,17.1064,17.0586,17.0921,36400.0
2008-12-01 13:00:00,35.77,35.82,35.76,35.8,22900.0,17.0921,17.116,17.0873,17.1064,22900.0
2008-12-01 13:05:00,35.8,35.81,35.75,35.78,41100.0,17.1064,17.1112,17.0825,17.0969,41100.0
2008-12-01 13:10:00,35.79,35.91,35.79,35.9,38900.0,17.1016,17.159,17.1016,17.1542,38900.0
2008-12-01 13:15:00,35.9,35.95,35.86,35.91,32800.0,17.1542,17.1781,17.1351,17.159,32800.0
2008-12-01 13:20:00,35.92,35.93,35.87,35.9,30900.0,17.1638,17.1685,17.1399,17.1542,30900.0
2008-12-01 13:25:00,35.9,35.91,35.84,35.87,41800.0,17.1542,17.159,17.1255,17.1399,41800.0
2008-12-01 13:30:00,35.87,36.0,35.84,35.97,66800.0,17.1399,17.202,17.1255,17.1876,66800.0
2008-12-01 13:35:00,35.97,36.0,35.93,35.96,54200.0,17.1876,17.202,17.1685,17.1829,54200.0
2008-12-01 13:40:00,35.96,35.99,35.83,35.85,90200.0,17.1829,17.1972,17.1207,17.1303,90200.0
2008-12-01 13:45:00,35.85,35.92,35.77,35.81,121100.0,17.1303,17.1638,17.0921,17.1112,121100.0
2008-12-01 13:50:00,35.82,35.9,35.76,35.81,70100.0,17.116,17.1542,17.0873,17.1112,70100.0
2008-12-01 13:55:00,35.82,35.97,35.78,35.97,83300.0,17.116,17.1876,17.0969,17.1876,83300.0
2008-12-01 14:00:00,35.97,35.98,35.83,35.84,74100.0,17.1876,17.1924,17.1207,17.1255,74100.0
2008-12-01 14:05:00,35.84,35.97,35.78,35.94,88600.0,17.1255,17.1876,17.0969,17.1733,88600.0
2008-12-01 14:10:00,35.95,35.99,35.91,35.97,60500.0,17.1781,17.1972,17.159,17.1876,60500.0
2008-12-01 14:15:00,35.98,35.98,35.79,35.84,81700.0,17.1924,17.1924,17.1016,17.1255,81700.0
2008-12-01 14:20:00,35.86,35.97,35.81,35.94,95700.0,17.1351,17.1876,17.1112,17.1733,95700.0
2008-12-01 14:25:00,35.95,35.99,35.92,35.98,84600.0,17.1781,17.1972,17.1638,17.1924,84600.0
2008-12-01 14:30:00,35.97,36.09,35.95,35.99,128100.0,17.1876,17.245,17.1781,17.1972,128100.0
2008-12-01 14:35:00,36.0,36.02,35.84,35.87,79600.0,17.202,17.2115,17.1255,17.1399,79600.0
2008-12-01 14:40:00,35.87,36.0,35.85,35.93,60200.0,17.1399,17.202,17.1303,17.1685,60200.0
2008-12-01 14:45:00,35.93,36.09,35.93,36.05,77200.0,17.1685,17.245,17.1685,17.2259,77200.0
2008-12-01 14:50:00,36.04,36.18,36.03,36.09,76600.0,17.2211,17.288,17.2163,17.245,76600.0
2008-12-01 14:55:00,36.08,36.08,35.83,35.89,86500.0,17.2402,17.2402,17.1207,17.1494,86500.0
2008-12-01 15:00:00,35.89,35.95,35.8,35.82,83500.0,17.1494,17.1781,17.1064,17.116,83500.0
2008-12-01 15:05:00,35.81,35.95,35.76,35.77,118200.0,17.1112,17.1781,17.0873,17.0921,118200.0
2008-12-01 15:10:00,35.78,35.92,35.72,35.86,77600.0,17.0969,17.1638,17.0682,17.1351,77600.0
2008-12-01 15:15:00,35.85,35.86,35.73,35.74,75000.0,17.1303,17.1351,17.073,17.0777,75000.0
2008-12-01 15:20:00,35.73,35.75,35.56,35.56,71700.0,17.073,17.0825,16.9917,16.9917,71700.0
2008-12-01 15:25:00,35.57,35.65,35.55,35.56,83200.0,16.9965,17.0347,16.987,16.9917,83200.0
2008-12-01 15:30:00,35.57,35.62,35.5,35.56,129600.0,16.9965,17.0204,16.9631,16.9917,129600.0
2008-12-01 15:35:00,35.57,35.62,35.52,35.52,93900.0,16.9965,17.0204,16.9726,16.9726,93900.0
2008-12-01 15:40:00,35.53,35.54,35.25,35.28,178200.0,16.9774,16.9822,16.8436,16.8579,178200.0
2008-12-01 15:45:00,35.28,35.43,35.2,35.37,164000.0,16.8579,16.9296,16.8197,16.9009,164000.0
2008-12-01 15:50:00,35.38,35.44,35.15,35.27,280400.0,16.9057,16.9344,16.7958,16.8532,280400.0
2008-12-01 15:55:00,35.26,35.35,35.14,35.15,266400.0,16.8484,16.8914,16.791,16.7958,266400.0
2008-12-02 09:30:00,35.22,35.5,35.13,35.37,72700.0,16.8293,16.9631,16.7863,16.9009,72700.0
2008-12-02 09:35:00,35.42,35.43,35.32,35.41,37800.0,16.9248,16.9296,16.8771,16.9201,37800.0
2008-12-02 09:40:00,35.41,35.46,35.33,35.4,67600.0,16.9201,16.9439,16.8818,16.9153,67600.0
2008-12-02 09:45:00,35.4,35.45,35.35,35.37,55800.0,16.9153,16.9392,16.8914,16.9009,55800.0
2008-12-02 09:50:00,35.38,35.48,35.33,35.34,57100.0,16.9057,16.9535,16.8818,16.8866,57100.0
2008-12-02 09:55:00,35.34,35.44,35.26,35.4,49600.0,16.8866,16.9344,16.8484,16.9153,49600.0
2008-12-02 10:00:00,35.41,35.6,35.4,35.59,76300.0,16.9201,17.0108,16.9153,17.0061,76300.0
2008-12-02 10:05:00,35.58,35.59,35.42,35.46,74700.0,17.0013,17.0061,16.9248,16.9439,74700.0
2008-12-02 10:10:00,35.46,35.57,35.42,35.47,64300.0,16.9439,16.9965,16.9248,16.9487,64300.0
2008-12-02 10:15:00,35.48,35.54,35.41,35.48,60000.0,16.9535,16.9822,16.9201,16.9535,60000.0
2008-12-02 10:20:00,35.48,35.65,35.42,35.63,101700.0,16.9535,17.0347,16.9248,17.0252,101700.0
2008-12-02 10:25:00,35.62,35.72,35.54,35.68,98200.0,17.0204,17.0682,16.9822,17.0491,98200.0
2008-12-02 10:30:00,35.68,35.78,35.67,35.72,74300.0,17.0491,17.0969,17.0443,17.0682,74300.0
2008-12-02 10:35:00,35.71,35.74,35.65,35.71,81400.0,17.0634,17.0777,17.0347,17.0634,81400.0
2008-12-02 10:40:00,35.7,35.75,35.63,35.64,65400.0,17.0586,17.0825,17.0252,17.03,65400.0
2008-12-02 10:45:00,35.65,35.74,35.61,35.63,63600.0,17.0347,17.0777,17.0156,17.0252,63600.0
2008-12-02 10:50:00,35.65,35.67,35.61,35.64,43000.0,17.0347,17.0443,17.0156,17.03,43000.0
2008-12-02 10:55:00,35.63,35.68,35.58,35.6,61700.0,17.0252,17.0491,17.0013,17.0108,61700.0
2008-12-02 11:00:00,35.6,35.66,35.53,35.56,53800.0,17.0108,17.0395,16.9774,16.9917,53800.0
2008-12-02 11:05:00,35.55,35.68,35.51,35.63,40900.0,16.987,17.0491,16.9678,17.0252,40900.0
2008-12-02 11:10:00,35.65,35.68,35.55,35.55,35800.0,17.0347,17.0491,16.987,16.987,35800.0
2008-12-02 11:15:00,35.56,35.66,35.56,35.65,43500.0,16.9917,17.0395,16.9917,17.0347,43500.0
2008-12-02 11:20:00,35.66,35.73,35.64,35.66,54300.0,17.0395,17.073,17.03,17.0395,54300.0
2008-12-02 11:25:00,35.67,35.77,35.64,35.73,57100.0,17.0443,17.0921,17.03,17.073,57100.0
2008-12-02 11:30:00,35.73,35.84,35.66,35.66,78900.0,17.073,17.1255,17.0395,17.0395,78900.0
2008-12-02 11:35:00,35.66,35.69,35.61,35.62,42900.0,17.0395,17.0539,17.0156,17.0204,42900.0
2008-12-02 11:40:00,35.62,35.68,35.56,35.6,51200.0,17.0204,17.0491,16.9917,17.0108,51200.0
2008-12-02 11:45:00,35.6,35.78,35.55,35.76,60800.0,17.0108,17.0969,16.987,17.0873,60800.0
2008-12-02 11:50:00,35.75,35.81,35.73,35.75,49900.0,17.0825,17.1112,17.073,17.0825,49900.0
2008-12-02 11:55:00,35.74,35.8,35.72,35.72,55700.0,17.0777,17.1064,17.0682,17.0682,55700.0
2008-12-02 12:00:00,35.73,35.81,35.72,35.72,62200.0,17.073,17.1112,17.0682,17.0682,62200.0
2008-12-02 12:05:00,35.72,35.83,35.7,35.82,66700.0,17.0682,17.1207,17.0586,17.116,66700.0
2008-12-02 12:10:00,35.83,35.86,35.73,35.77,53900.0,17.1207,17.1351,17.073,17.0921,53900.0
2008-12-02 12:15:00,35.78,35.81,35.74,35.81,28000.0,17.0969,17.1112,17.0777,17.1112,28000.0
2008-12-02 12:20:00,35.81,35.87,35.78,35.79,43400.0,17.1112,17.1399,17.0969,17.1016,43400.0
2008-12-02 12:25:00,35.78,35.87,35.78,35.83,32600.0,17.0969,17.1399,17.0969,17.1207,32600.0
2008-12-02 12:30:00,35.84,35.9,35.81,35.83,38900.0,17.1255,17.1542,17.1112,17.1207,38900.0
2008-12-02 12:35:00,35.83,35.87,35.79,35.83,43200.0,17.1207,17.1399,17.1016,17.1207,43200.0
2008-12-02 12:40:00,35.83,35.83,35.74,35.76,50100.0,17.1207,17.1207,17.0777,17.0873,50100.0
2008-12-02 12:45:00,35.77,35.78,35.71,35.71,35200.0,17.0921,17.0969,17.0634,17.0634,35200.0
2008-12-02 12:50:00,35.72,35.75,35.66,35.69,50400.0,17.0682,17.0825,17.0395,17.0539,50400.0
2008-12-02 12:55:00,35.68,35.71,35.66,35.71,40000.0,17.0491,17.0634,17.0395,17.0634,40000.0
2008-12-02 13:00:00,35.7,35.75,35.63,35.68,64100.0,17.0586,17.0825,17.0252,17.0491,64100.0
2008-12-02 13:05:00,35.67,35.69,35.63,35.69,36400.0,17.0443,17.0539,17.0252,17.0539,36400.0
2008-12-02 13:10:00,35.68,35.79,35.68,35.76,51500.0,17.0491,17.1016,17.0491,17.0873,51500.0
2008-12-02 13:15:00,35.76,35.82,35.68,35.68,53200.0,17.0873,17.116,17.0491,17.0491,53200.0
2008-12-02 13:20:00,35.68,35.73,35.63,35.67,57300.0,17.0491,17.073,17.0252,17.0443,57300.0
2008-12-02 13:25:00,35.66,35.71,35.65,35.67,38500.0,17.0395,17.0634,17.0347,17.0443,38500.0
2008-12-02 13:30:00,35.68,35.69,35.57,35.62,79300.0,17.0491,17.0539,16.9965,17.0204,79300.0
2008-12-02 13:35:00,35.63,35.71,35.48,35.48,61700.0,17.0252,17.0634,16.9535,16.9535,61700.0
2008-12-02 13:40:00,35.47,35.55,35.45,35.47,64100.0,16.9487,16.987,16.9392,16.9487,64100.0
2008-12-02 13:45:00,35.47,35.52,35.35,35.4,59400.0,16.9487,16.9726,16.8914,16.9153,59400.0
2008-12-02 13:50:00,35.4,35.4,35.25,35.28,71600.0,16.9153,16.9153,16.8436,16.8579,71600.0
2008-12-02 13:55:00,35.26,35.3,35.17,35.22,79400.0,16.8484,16.8675,16.8054,16.8293,79400.0
2008-12-02 14:00:00,35.23,35.26,35.03,35.14,114700.0,16.834,16.8484,16.7385,16.791,114700.0
2008-12-02 14:05:00,35.13,35.16,35.02,35.07,59000.0,16.7863,16.8006,16.7337,16.7576,59000.0
2008-12-02 14:10:00,35.05,35.11,35.02,35.07,52900.0,16.748,16.7767,16.7337,16.7576,52900.0
2008-12-02 14:15:00,35.08,35.13,34.97,35.02,75900.0,16.7624,16.7863,16.7098,16.7337,75900.0
2008-12-02 14:20:00,35.02,35.11,34.95,35.1,83200.0,16.7337,16.7767,16.7003,16.7719,83200.0
2008-12-02 14:25:00,35.1,35.1,34.9,35.06,89000.0,16.7719,16.7719,16.6764,16.7528,89000.0
2008-12-02 14:30:00,35.05,35.09,34.94,35.02,46100.0,16.748,16.7672,16.6955,16.7337,46100.0
2008-12-02 14:35:00,35.03,35.1,34.97,35.1,48500.0,16.7385,16.7719,16.7098,16.7719,48500.0
2008-12-02 14:40:00,35.1,35.21,35.09,35.16,66200.0,16.7719,16.8245,16.7672,16.8006,66200.0
2008-12-02 14:45:00,35.16,35.19,35.11,35.13,45500.0,16.8006,16.8149,16.7767,16.7863,45500.0
2008-12-02 14:50:00,35.11,35.15,35.05,35.1,54200.0,16.7767,16.7958,16.748,16.7719,54200.0
2008-12-02 14:55:00,35.12,35.19,35.11,35.11,48200.0,16.7815,16.8149,16.7767,16.7767,48200.0
2008-12-02 15:00:00,35.11,35.17,35.03,35.13,60400.0,16.7767,16.8054,16.7385,16.7863,60400.0
2008-12-02 15:05:00,35.13,35.16,34.93,34.94,102800.0,16.7863,16.8006,16.6907,16.6955,102800.0
2008-12-02 15:10:00,34.94,35.06,34.9,35.04,68400.0,16.6955,16.7528,16.6764,16.7433,68400.0
2008-12-02 15:15:00,35.03,35.34,35.03,35.34,125300.0,16.7385,16.8866,16.7385,16.8866,125300.0
2008-12-02 15:20:00,35.35,35.44,35.26,35.4,111900.0,16.8914,16.9344,16.8484,16.9153,111900.0
2008-12-02 15:25:00,35.41,35.46,35.24,35.32,164300.0,16.9201,16.9439,16.8388,16.8771,164300.0
2008-12-02 15:30:00,35.31,35.52,35.3,35.52,122100.0,16.8723,16.9726,16.8675,16.9726,122100.0
2008-12-02 15:35:00,35.52,35.63,35.37,35.41,139300.0,16.9726,17.0252,16.9009,16.9201,139300.0
2008-12-02 15:40:00,35.41,35.46,35.23,35.39,171500.0,16.9201,16.9439,16.834,16.9105,171500.0
2008-12-02 15:45:00,35.39,35.45,35.04,35.15,158100.0,16.9105,16.9392,16.7433,16.7958,158100.0
2008-12-02 15:50:00,35.15,35.37,35.04,35.28,286800.0,16.7958,16.9009,16.7433,16.8579,286800.0
2008-12-02 15:55:00,35.28,35.56,35.28,35.52,265400.0,16.8579,16.9917,16.8579,16.9726,265400.0
2008-12-03 09:30:00,34.93,35.17,34.93,35.14,6900.0,16.6907,16.8054,16.6907,16.791,6900.0
2008-12-03 09:35:00,35.14,35.49,35.14,35.45,108300.0,16.791,16.9583,16.791,16.9392,108300.0
2008-12-03 09:40:00,35.45,35.47,35.38,35.39,70800.0,16.9392,16.9487,16.9057,16.9105,70800.0
2008-12-03 09:45:00,35.38,35.44,35.29,35.38,87400.0,16.9057,16.9344,16.8627,16.9057,87400.0
2008-12-03 09:50:00,35.37,35.4,35.25,35.27,37900.0,16.9009,16.9153,16.8436,16.8532,37900.0
2008-12-03 09:55:00,35.26,35.3,35.13,35.22,60700.0,16.8484,16.8675,16.7863,16.8293,60700.0
2008-12-03 10:00:00,35.21,35.38,35.11,35.35,66000.0,16.8245,16.9057,16.7767,16.8914,66000.0
2008-12-03 10:05:00,35.38,35.47,35.31,35.43,48700.0,16.9057,16.9487,16.8723,16.9296,48700.0
2008-12-03 10:10:00,35.43,35.46,35.34,35.44,43700.0,16.9296,16.9439,16.8866,16.9344,43700.0
2008-12-03 10:15:00,35.45,35.49,35.43,35.44,42300.0,16.9392,16.9583,16.9296,16.9344,42300.0
2008-12-03 10:20:00,35.44,35.55,35.41,35.44,46100.0,16.9344,16.987,16.9201,16.9344,46100.0
2008-12-03 10:25:00,35.45,35.47,35.33,35.35,55300.0,16.9392,16.9487,16.8818,16.8914,55300.0
2008-12-03 10:30:00,35.33,35.4,35.32,35.38,36600.0,16.8818,16.9153,16.8771,16.9057,36600.0
2008-12-03 10:35:00,35.39,35.4,35.32,35.38,33400.0,16.9105,16.9153,16.8771,16.9057,33400.0
2008-12-03 10:40:00,35.38,35.44,35.33,35.37,44400.0,16.9057,16.9344,16.8818,16.9009,44400.0
2008-12-03 10:45:00,35.36,35.46,35.36,35.41,48000.0,16.8962,16.9439,16.8962,16.9201,48000.0
2008-12-03 10:50:00,35.42,35.51,35.42,35.5,44700.0,16.9248,16.9678,16.9248,16.9631,44700.0
2008-12-03 10:55:00,35.51,35.58,35.45,35.48,42300.0,16.9678,17.0013,16.9392,16.9535,42300.0
2008-12-03 11:00:00,35.49,35.53,35.41,35.46,31700.0,16.9583,16.9774,16.9201,16.9439,31700.0
2008-12-03 11:05:00,35.46,35.48,35.38,35.48,47200.0,16.9439,16.9535,16.9057,16.9535,47200.0
2008-12-03 11:10:00,35.48,35.65,35.46,35.61,82100.0,16.9535,17.0347,16.9439,17.0156,82100.0
2008-12-03 11:15:00,35.63,35.76,35.57,35.57,74300.0,17.0252,17.0873,16.9965,16.9965,74300.0
2008-12-03 11:20:00,35.59,35.65,35.58,35.64,43000.0,17.0061,17.0347,17.0013,17.03,43000.0
2008-12-03 11:25:00,35.63,35.72,35.57,35.59,46400.0,17.0252,17.0682,16.9965,17.0061,46400.0
2008-12-03 11:30:00,35.59,35.64,35.57,35.59,42500.0,17.0061,17.03,16.9965,17.0061,42500.0
2008-12-03 11:35:00,35.59,35.62,35.52,35.62,48500.0,17.0061,17.0204,16.9726,17.0204,48500.0
2008-12-03 11:40:00,35.61,35.73,35.6,35.64,59800.0,17.0156,17.073,17.0108,17.03,59800.0
2008-12-03 11:45:00,35.65,35.75,35.63,35.73,83600.0,17.0347,17.0825,17.0252,17.073,83600.0
2008-12-03 11:50:00,35.73,35.9,35.72,35.9,76100.0,17.073,17.1542,17.0682,17.1542,76100.0
2008-12-03 11:55:00,35.9,35.9,35.87,35.88,45900.0,17.1542,17.1542,17.1399,17.1446,45900.0
2008-12-03 12:00:00,35.89,35.89,35.73,35.74,48600.0,17.1494,17.1494,17.073,17.0777,48600.0
2008-12-03 12:05:00,35.74,35.77,35.71,35.74,33200.0,17.0777,17.0921,17.0634,17.0777,33200.0
2008-12-03 12:10:00,35.75,35.87,35.75,35.77,39500.0,17.0825,17.1399,17.0825,17.0921,39500.0
2008-12-03 12:15:00,35.78,35.87,35.68,35.71,70800.0,17.0969,17.1399,17.0491,17.0634,70800.0
2008-12-03 12:20:00,35.71,35.91,35.69,35.83,80000.0,17.0634,17.159,17.0539,17.1207,80000.0
2008-12-03 12:25:00,35.84,35.9,35.76,35.76,38900.0,17.1255,17.1542,17.0873,17.0873,38900.0
2008-12-03 12:30:00,35.75,35.82,35.75,35.79,21700.0,17.0825,17.116,17.0825,17.1016,21700.0
2008-12-03 12:35:00,35.77,35.9,35.77,35.86,47200.0,17.0921,17.1542,17.0921,17.1351,47200.0
2008-12-03 12:40:00,35.86,35.89,35.79,35.83,20500.0,17.1351,17.1494,17.1016,17.1207,20500.0
2008-12-03 12:45:00,35.82,35.97,35.82,35.82,84400.0,17.116,17.1876,17.116,17.116,84400.0
2008-12-03 12:50:00,35.83,35.9,35.81,35.9,30000.0,17.1207,17.1542,17.1112,17.1542,30000.0
2008-12-03 12:55:00,35.89,35.94,35.75,35.77,49200.0,17.1494,17.1733,17.0825,17.0921,49200.0
2008-12-03 13:00:00,35.77,35.85,35.72,35.8,26300.0,17.0921,17.1303,17.0682,17.1064,26300.0
2008-12-03 13:05:00,35.81,35.84,35.78,35.8,15100.0,17.1112,17.1255,17.0969,17.1064,15100.0
2008-12-03 13:10:00,35.81,35.85,35.78,35.84,13000.0,17.1112,17.1303,17.0969,17.1255,13000.0
2008-12-03 13:15:00,35.81,35.86,35.81,35.82,13500.0,17.1112,17.1351,17.1112,17.116,13500.0
2008-12-03 13:20:00,35.83,35.85,35.65,35.65,38900.0,17.1207,17.1303,17.0347,17.0347,38900.0
2008-12-03 13:25:00,35.66,35.73,35.62,35.7,39900.0,17.0395,17.073,17.0204,17.0586,39900.0
2008-12-03 13:30:00,35.68,35.71,35.61,35.71,27800.0,17.0491,17.0634,17.0156,17.0634,27800.0
2008-12-03 13:35:00,35.71,35.71,35.53,35.55,43300.0,17.0634,17.0634,16.9774,16.987,43300.0
2008-12-03 13:40:00,35.53,35.53,35.4,35.47,42800.0,16.9774,16.9774,16.9153,16.9487,42800.0
2008-12-03 13:45:00,35.48,35.5,35.4,35.48,45000.0,16.9535,16.9631,16.9153,16.9535,45000.0
2008-12-03 13:50:00,35.47,35.48,35.28,35.32,44900.0,16.9487,16.9535,16.8579,16.8771,44900.0
2008-12-03 13:55:00,35.33,35.45,35.28,35.41,42700.0,16.8818,16.9392,16.8579,16.9201,42700.0
2008-12-03 14:00:00,35.41,35.48,35.33,35.48,70500.0,16.9201,16.9535,16.8818,16.9535,70500.0
2008-12-03 14:05:00,35.48,35.48,35.28,35.46,69200.0,16.9535,16.9535,16.8579,16.9439,69200.0
2008-12-03 14:10:00,35.46,35.59,35.39,35.44,86800.0,16.9439,17.0061,16.9105,16.9344,86800.0
2008-12-03 14:15:00,35.43,35.59,35.4,35.54,70500.0,16.9296,17.0061,16.9153,16.9822,70500.0
2008-12-03 14:20:00,35.53,35.65,35.49,35.63,69100.0,16.9774,17.0347,16.9583,17.0252,69100.0
2008-12-03 14:25:00,35.64,35.9,35.64,35.73,113000.0,17.03,17.1542,17.03,17.073,113000.0
2008-12-03 14:30:00,35.74,35.96,35.74,35.96,146500.0,17.0777,17.1829,17.0777,17.1829,146500.0
2008-12-03 14:35:00,35.96,36.05,35.93,35.96,126000.0,17.1829,17.2259,17.1685,17.1829,126000.0
2008-12-03 14:40:00,35.96,36.05,35.93,35.95,95500.0,17.1829,17.2259,17.1685,17.1781,95500.0
2008-12-03 14:45:00,35.95,36.18,35.95,36.14,129300.0,17.1781,17.288,17.1781,17.2689,129300.0
2008-12-03 14:50:00,36.14,36.25,36.1,36.12,102900.0,17.2689,17.3214,17.2498,17.2593,102900.0
2008-12-03 14:55:00,36.12,36.2,36.0,36.0,95500.0,17.2593,17.2975,17.202,17.202,95500.0
2008-12-03 15:00:00,36.01,36.02,35.76,35.77,103200.0,17.2068,17.2115,17.0873,17.0921,103200.0
2008-12-03 15:05:00,35.78,36.13,35.75,36.06,95500.0,17.0969,17.2641,17.0825,17.2306,95500.0
2008-12-03 15:10:00,36.05,36.1,35.94,36.03,99500.0,17.2259,17.2498,17.1733,17.2163,99500.0
2008-12-03 15:15:00,36.03,36.15,35.9,36.12,115000.0,17.2163,17.2737,17.1542,17.2593,115000.0
2008-12-03 15:20:00,36.11,36.18,35.87,35.87,145400.0,17.2545,17.288,17.1399,17.1399,145400.0
2008-12-03 15:25:00,35.88,36.02,35.81,36.0,113500.0,17.1446,17.2115,17.1112,17.202,113500.0
2008-12-03 15:30:00,36.01,36.18,35.86,36.15,142300.0,17.2068,17.288,17.1351,17.2737,142300.0
2008-12-03 15:35:00,36.15,36.2,35.96,36.14,135100.0,17.2737,17.2975,17.1829,17.2689,135100.0
2008-12-03 15:40:00,36.15,36.34,36.15,36.28,170900.0,17.2737,17.3644,17.2737,17.3358,170900.0
2008-12-03 15:45:00,36.29,36.35,36.16,36.26,154400.0,17.3406,17.3692,17.2784,17.3262,154400.0
2008-12-03 15:50:00,36.27,36.48,36.21,36.47,184600.0,17.331,17.4313,17.3023,17.4266,184600.0
2008-12-03 15:55:00,36.48,36.5,36.38,36.43,217000.0,17.4313,17.4409,17.3836,17.4074,217000.0
2008-12-04 09:30:00,36.3,36.34,35.98,36.22,61700.0,17.3453,17.3644,17.1924,17.3071,61700.0
2008-12-04 09:35:00,36.21,36.25,36.08,36.12,60100.0,17.3023,17.3214,17.2402,17.2593,60100.0
2008-12-04 09:40:00,36.13,36.32,36.13,36.15,63200.0,17.2641,17.3549,17.2641,17.2737,63200.0
2008-12-04 09:45:00,36.18,36.4,36.17,36.38,67700.0,17.288,17.3931,17.2832,17.3836,67700.0
2008-12-04 09:50:00,36.38,36.42,36.33,36.37,49500.0,17.3836,17.4027,17.3597,17.3788,49500.0
2008-12-04 09:55:00,36.37,36.4,36.32,36.35,108800.0,17.3788,17.3931,17.3549,17.3692,108800.0
2008-12-04 10:00:00,36.34,36.45,36.28,36.38,106000.0,17.3644,17.417,17.3358,17.3836,106000.0
2008-12-04 10:05:00,36.37,36.41,36.27,36.32,83000.0,17.3788,17.3979,17.331,17.3549,83000.0
2008-12-04 10:10:00,36.32,36.36,36.21,36.24,70400.0,17.3549,17.374,17.3023,17.3167,70400.0
2008-12-04 10:15:00,36.26,36.3,36.2,36.25,63300.0,17.3262,17.3453,17.2975,17.3214,63300.0
2008-12-04 10:20:00,36.26,36.44,36.21,36.41,78400.0,17.3262,17.4122,17.3023,17.3979,78400.0
2008-12-04 10:25:00,36.4,36.44,36.38,36.38,95200.0,17.3931,17.4122,17.3836,17.3836,95200.0
2008-12-04 10:30:00,36.4,36.46,36.34,36.46,58600.0,17.3931,17.4218,17.3644,17.4218,58600.0
2008-12-04 10:35:00,36.46,36.49,36.38,36.44,93600.0,17.4218,17.4361,17.3836,17.4122,93600.0
2008-12-04 10:40:00,36.44,36.48,36.43,36.45,93200.0,17.4122,17.4313,17.4074,17.417,93200.0
2008-12-04 10:45:00,36.45,36.46,36.38,36.43,74400.0,17.417,17.4218,17.3836,17.4074,74400.0
2008-12-04 10:50:00,36.42,36.49,36.38,36.48,116400.0,17.4027,17.4361,17.3836,17.4313,116400.0
2008-12-04 10:55:00,36.48,36.49,36.45,36.47,44700.0,17.4313,17.4361,17.417,17.4266,44700.0
2008-12-04 11:00:00,36.46,36.47,36.41,36.41,70800.0,17.4218,17.4266,17.3979,17.3979,70800.0
2008-12-04 11:05:00,36.42,36.43,36.34,36.37,66600.0,17.4027,17.4074,17.3644,17.3788,66600.0
2008-12-04 11:10:00,36.37,36.39,36.31,36.35,44900.0,17.3788,17.3883,17.3501,17.3692,44900.0
2008-12-04 11:15:00,36.36,36.44,36.35,36.39,46200.0,17.374,17.4122,17.3692,17.3883,46200.0
2008-12-04 11:20:00,36.39,36.47,36.36,36.45,81900.0,17.3883,17.4266,17.374,17.417,81900.0
2008-12-04 11:25:00,36.45,36.46,36.35,36.38,68700.0,17.417,17.4218,17.3692,17.3836,68700.0
2008-12-04 11:30:00,36.37,36.37,36.25,36.32,60000.0,17.3788,17.3788,17.3214,17.3549,60000.0
2008-12-04 11:35:00,36.31,36.31,36.17,36.24,66800.0,17.3501,17.3501,17.2832,17.3167,66800.0
2008-12-04 11:40:00,36.21,36.23,35.97,35.99,64300.0,17.3023,17.3119,17.1876,17.1972,64300.0
2008-12-04 11:45:00,35.99,36.17,35.99,36.16,33300.0,17.1972,17.2832,17.1972,17.2784,33300.0
2008-12-04 11:50:00,36.16,36.17,36.08,36.12,34300.0,17.2784,17.2832,17.2402,17.2593,34300.0
2008-12-04 11:55:00,36.12,36.22,36.06,36.07,47000.0,17.2593,17.3071,17.2306,17.2354,47000.0
2008-12-04 12:00:00,36.09,36.12,35.81,35.84,53300.0,17.245,17.2593,17.1112,17.1255,53300.0
2008-12-04 12:05:00,35.83,35.9,35.79,35.9,21400.0,17.1207,17.1542,17.1016,17.1542,21400.0
2008-12-04 12:10:00,35.89,35.9,35.75,35.75,33400.0,17.1494,17.1542,17.0825,17.0825,33400.0
2008-12-04 12:15:00,35.74,35.84,35.69,35.7,37800.0,17.0777,17.1255,17.0539,17.0586,37800.0
2008-12-04 12:20:00,35.7,35.9,35.66,35.9,42400.0,17.0586,17.1542,17.0395,17.1542,42400.0
2008-12-04 12:25:00,35.9,35.97,35.88,35.91,27400.0,17.1542,17.1876,17.1446,17.159,27400.0
2008-12-04 12:30:00,35.93,35.93,35.79,35.91,22900.0,17.1685,17.1685,17.1016,17.159,22900.0
2008-12-04 12:35:00,35.9,35.92,35.81,35.91,28200.0,17.1542,17.1638,17.1112,17.159,28200.0
2008-12-04 12:40:00,35.89,35.97,35.87,35.92,15200.0,17.1494,17.1876,17.1399,17.1638,15200.0
2008-12-04 12:45:00,35.92,35.95,35.83,35.85,14000.0,17.1638,17.1781,17.1207,17.1303,14000.0
2008-12-04 12:50:00,35.85,35.86,35.76,35.83,28600.0,17.1303,17.1351,17.0873,17.1207,28600.0
2008-12-04 12:55:00,35.82,35.89,35.82,35.85,18200.0,17.116,17.1494,17.116,17.1303,18200.0
2008-12-04 13:00:00,35.85,35.85,35.72,35.74,58900.0,17.1303,17.1303,17.0682,17.0777,58900.0
2008-12-04 13:05:00,35.74,35.77,35.7,35.72,22400.0,17.0777,17.0921,17.0586,17.0682,22400.0
2008-12-04 13:10:00,35.72,35.76,35.7,35.73,38600.0,17.0682,17.0873,17.0586,17.073,38600.0
2008-12-04 13:15:00,35.72,35.81,35.71,35.8,40100.0,17.0682,17.1112,17.0634,17.1064,40100.0
2008-12-04 13:20:00,35.8,35.85,35.76,35.79,42300.0,17.1064,17.1303,17.0873,17.1016,42300.0
2008-12-04 13:25:00,35.79,35.8,35.66,35.66,43800.0,17.1016,17.1064,17.0395,17.0395,43800.0
2008-12-04 13:30:00,35.65,35.69,35.59,35.68,45300.0,17.0347,17.0539,17.0061,17.0491,45300.0
2008-12-04 13:35:00,35.68,35.84,35.68,35.79,63400.0,17.0491,17.1255,17.0491,17.1016,63400.0
2008-12-04 13:40:00,35.8,35.86,35.75,35.82,57800.0,17.1064,17.1351,17.0825,17.116,57800.0
2008-12-04 13:45:00,35.82,36.0,35.82,35.93,55300.0,17.116,17.202,17.116,17.1685,55300.0
2008-12-04 13:50:00,35.92,36.07,35.88,36.06,69400.0,17.1638,17.2354,17.1446,17.2306,69400.0
2008-12-04 13:55:00,36.06,36.07,35.99,36.02,43000.0,17.2306,17.2354,17.1972,17.2115,43000.0
2008-12-04 14:00:00,36.01,36.06,35.98,36.03,56600.0,17.2068,17.2306,17.1924,17.2163,56600.0
2008-12-04 14:05:00,36.05,36.09,36.03,36.05,61100.0,17.2259,17.245,17.2163,17.2259,61100.0
2008-12-04 14:10:00,36.06,36.08,35.94,35.95,56500.0,17.2306,17.2402,17.1733,17.1781,56500.0
2008-12-04 14:15:00,35.95,35.95,35.79,35.81,48300.0,17.1781,17.1781,17.1016,17.1112,48300.0
2008-12-04 14:20:00,35.83,35.96,35.81,35.88,29700.0,17.1207,17.1829,17.1112,17.1446,29700.0
2008-12-04 14:25:00,35.88,35.88,35.79,35.83,39600.0,17.1446,17.1446,17.1016,17.1207,39600.0
2008-12-04 14:30:00,35.84,36.0,35.82,36.0,49200.0,17.1255,17.202,17.116,17.202,49200.0
2008-12-04 14:35:00,36.01,36.04,35.91,35.94,65100.0,17.2068,17.2211,17.159,17.1733,65100.0
2008-12-04 14:40:00,35.94,35.95,35.7,35.7,71300.0,17.1733,17.1781,17.0586,17.0586,71300.0
2008-12-04 14:45:00,35.71,35.76,35.6,35.69,62800.0,17.0634,17.0873,17.0108,17.0539,62800.0
2008-12-04 14:50:00,35.7,35.78,35.62,35.7,33400.0,17.0586,17.0969,17.0204,17.0586,33400.0
2008-12-04 14:55:00,35.71,35.8,35.56,35.56,37700.0,17.0634,17.1064,16.9917,16.9917,37700.0
2008-12-04 15:00:00,35.56,35.64,35.43,35.54,60300.0,16.9917,17.03,16.9296,16.9822,60300.0
2008-12-04 15:05:00,35.54,35.55,35.36,35.45,67600.0,16.9822,16.987,16.8962,16.9392,67600.0
2008-12-04 15:10:00,35.46,35.52,35.25,35.25,74200.0,16.9439,16.9726,16.8436,16.8436,74200.0
2008-12-04 15:15:00,35.25,35.3,35.12,35.21,93600.0,16.8436,16.8675,16.7815,16.8245,93600.0
2008-12-04 15:20:00,35.23,35.3,35.07,35.21,104600.0,16.834,16.8675,16.7576,16.8245,104600.0
2008-12-04 15:25:00,35.22,35.33,35.1,35.17,168700.0,16.8293,16.8818,16.7719,16.8054,168700.0
2008-12-04 15:30:00,35.16,35.32,35.1,35.18,121500.0,16.8006,16.8771,16.7719,16.8102,121500.0
2008-12-04 15:35:00,35.19,35.21,35.05,35.08,120600.0,16.8149,16.8245,16.748,16.7624,120600.0
2008-12-04 15:40:00,35.06,35.47,35.05,35.4,194700.0,16.7528,16.9487,16.748,16.9153,194700.0
2008-12-04 15:45:00,35.39,35.46,35.19,35.26,164100.0,16.9105,16.9439,16.8149,16.8484,164100.0
2008-12-04 15:50:00,35.27,35.27,35.0,35.12,168300.0,16.8532,16.8532,16.7241,16.7815,168300.0
2008-12-04 15:55:00,35.11,35.55,35.03,35.43,197100.0,16.7767,16.987,16.7385,16.9296,197100.0
2008-12-05 09:30:00,35.08,35.37,35.05,35.2,93000.0,16.7624,16.9009,16.748,16.8197,93000.0
2008-12-05 09:35:00,35.22,35.23,35.04,35.07,52900.0,16.8293,16.834,16.7433,16.7576,52900.0
2008-12-05 09:40:00,35.05,35.22,35.04,35.07,75400.0,16.748,16.8293,16.7433,16.7576,75400.0
2008-12-05 09:45:00,35.06,35.1,34.96,34.98,105500.0,16.7528,16.7719,16.705,16.7146,105500.0
2008-12-05 09:50:00,34.96,35.24,34.96,35.2,65600.0,16.705,16.8388,16.705,16.8197,65600.0
2008-12-05 09:55:00,35.23,35.23,35.02,35.04,39200.0,16.834,16.834,16.7337,16.7433,39200.0
2008-12-05 10:00:00,35.02,35.08,34.99,35.02,55500.0,16.7337,16.7624,16.7194,16.7337,55500.0
2008-12-05 10:05:00,35.02,35.11,35.02,35.06,50800.0,16.7337,16.7767,16.7337,16.7528,50800.0
2008-12-05 10:10:00,35.06,35.18,35.02,35.15,39600.0,16.7528,16.8102,16.7337,16.7958,39600.0
2008-12-05 10:15:00,35.15,35.21,35.07,35.13,44800.0,16.7958,16.8245,16.7576,16.7863,44800.0
2008-12-05 10:20:00,35.13,35.13,34.95,34.97,82300.0,16.7863,16.7863,16.7003,16.7098,82300.0
2008-12-05 10:25:00,34.96,35.04,34.95,34.98,44700.0,16.705,16.7433,16.7003,16.7146,44700.0
2008-12-05 10:30:00,34.97,35.03,34.92,34.92,118300.0,16.7098,16.7385,16.6859,16.6859,118300.0
2008-12-05 10:35:00,34.92,34.94,34.83,34.88,53600.0,16.6859,16.6955,16.6429,16.6668,53600.0
2008-12-05 10:40:00,34.88,34.89,34.7,34.71,66700.0,16.6668,16.6716,16.5808,16.5856,66700.0
2008-12-05 10:45:00,34.71,34.84,34.67,34.79,62700.0,16.5856,16.6477,16.5665,16.6238,62700.0
2008-12-05 10:50:00,34.79,34.83,34.69,34.81,99200.0,16.6238,16.6429,16.576,16.6334,99200.0
2008-12-05 10:55:00,34.82,34.92,34.75,34.79,60500.0,16.6381,16.6859,16.6047,16.6238,60500.0
2008-12-05 11:00:00,34.79,34.9,34.77,34.82,65100.0,16.6238,16.6764,16.6142,16.6381,65100.0
2008-12-05 11:05:00,34.81,34.89,34.81,34.89,34800.0,16.6334,16.6716,16.6334,16.6716,34800.0
2008-12-05 11:10:00,34.89,34.94,34.87,34.92,30300.0,16.6716,16.6955,16.662,16.6859,30300.0
2008-12-05 11:15:00,34.94,34.95,34.86,34.91,46800.0,16.6955,16.7003,16.6572,16.6811,46800.0
2008-12-05 11:20:00,34.91,34.98,34.88,34.89,53100.0,16.6811,16.7146,16.6668,16.6716,53100.0
2008-12-05 11:25:00,34.89,34.97,34.84,34.96,92200.0,16.6716,16.7098,16.6477,16.705,92200.0
2008-12-05 11:30:00,34.95,35.0,34.87,34.97,64800.0,16.7003,16.7241,16.662,16.7098,64800.0
2008-12-05 11:35:00,34.97,34.99,34.89,34.99,38600.0,16.7098,16.7194,16.6716,16.7194,38600.0
2008-12-05 11:40:00,34.99,35.03,34.91,34.96,78500.0,16.7194,16.7385,16.6811,16.705,78500.0
2008-12-05 11:45:00,34.96,34.98,34.87,34.9,36400.0,16.705,16.7146,16.662,16.6764,36400.0
2008-12-05 11:50:00,34.9,35.12,34.9,35.09,61100.0,16.6764,16.7815,16.6764,16.7672,61100.0
2008-12-05 11:55:00,35.08,35.08,34.98,35.02,42400.0,16.7624,16.7624,16.7146,16.7337,42400.0
2008-12-05 12:00:00,35.02,35.09,34.98,35.02,44300.0,16.7337,16.7672,16.7146,16.7337,44300.0
2008-12-05 12:05:00,35.02,35.19,34.99,35.17,50900.0,16.7337,16.8149,16.7194,16.8054,50900.0
2008-12-05 12:10:00,35.16,35.2,35.09,35.18,43000.0,16.8006,16.8197,16.7672,16.8102,43000.0
2008-12-05 12:15:00,35.18,35.2,35.11,35.19,39600.0,16.8102,16.8197,16.7767,16.8149,39600.0
2008-12-05 12:20:00,35.19,35.28,35.14,35.15,53600.0,16.8149,16.8579,16.791,16.7958,53600.0
2008-12-05 12:25:00,35.15,35.28,35.15,35.25,45000.0,16.7958,16.8579,16.7958,16.8436,45000.0
2008-12-05 12:30:00,35.24,35.24,34.97,34.97,61000.0,16.8388,16.8388,16.7098,16.7098,61000.0
2008-12-05 12:35:00,34.98,35.04,34.97,35.0,27700.0,16.7146,16.7433,16.7098,16.7241,27700.0
2008-12-05 12:40:00,34.99,35.02,34.91,35.02,62300.0,16.7194,16.7337,16.6811,16.7337,62300.0
2008-12-05 12:45:00,35.02,35.1,34.99,35.03,46200.0,16.7337,16.7719,16.7194,16.7385,46200.0
2008-12-05 12:50:00,35.04,35.1,35.04,35.05,56500.0,16.7433,16.7719,16.7433,16.748,56500.0
2008-12-05 12:55:00,35.06,35.19,35.02,35.17,71000.0,16.7528,16.8149,16.7337,16.8054,71000.0
2008-12-05 13:00:00,35.17,35.29,35.17,35.25,48300.0,16.8054,16.8627,16.8054,16.8436,48300.0
2008-12-05 13:05:00,35.25,35.34,35.18,35.24,43500.0,16.8436,16.8866,16.8102,16.8388,43500.0
2008-12-05 13:10:00,35.23,35.42,35.22,35.39,66400.0,16.834,16.9248,16.8293,16.9105,66400.0
2008-12-05 13:15:00,35.4,35.52,35.39,35.46,90600.0,16.9153,16.9726,16.9105,16.9439,90600.0
2008-12-05 13:20:00,35.47,35.54,35.41,35.46,84300.0,16.9487,16.9822,16.9201,16.9439,84300.0
2008-12-05 13:25:00,35.47,35.54,35.44,35.47,72100.0,16.9487,16.9822,16.9344,16.9487,72100.0
2008-12-05 13:30:00,35.47,35.62,35.46,35.6,88800.0,16.9487,17.0204,16.9439,17.0108,88800.0
2008-12-05 13:35:00,35.59,35.64,35.44,35.59,96200.0,17.0061,17.03,16.9344,17.0061,96200.0
2008-12-05 13:40:00,35.59,35.7,35.52,35.68,62100.0,17.0061,17.0586,16.9726,17.0491,62100.0
2008-12-05 13:45:00,35.68,35.77,35.63,35.65,62000.0,17.0491,17.0921,17.0252,17.0347,62000.0
2008-12-05 13:50:00,35.64,35.69,35.51,35.53,86500.0,17.03,17.0539,16.9678,16.9774,86500.0
2008-12-05 13:55:00,35.53,35.75,35.53,35.63,67000.0,16.9774,17.0825,16.9774,17.0252,67000.0
2008-12-05 14:00:00,35.63,35.72,35.61,35.7,61400.0,17.0252,17.0682,17.0156,17.0586,61400.0
2008-12-05 14:05:00,35.7,35.77,35.54,35.54,56700.0,17.0586,17.0921,16.9822,16.9822,56700.0
2008-12-05 14:10:00,35.54,35.58,35.46,35.57,45100.0,16.9822,17.0013,16.9439,16.9965,45100.0
2008-12-05 14:15:00,35.57,35.63,35.42,35.62,107700.0,16.9965,17.0252,16.9248,17.0204,107700.0
2008-12-05 14:20:00,35.63,35.74,35.58,35.73,68900.0,17.0252,17.0777,17.0013,17.073,68900.0
2008-12-05 14:25:00,35.74,35.8,35.63,35.65,72400.0,17.0777,17.1064,17.0252,17.0347,72400.0
2008-12-05 14:30:00,35.66,35.84,35.61,35.84,74300.0,17.0395,17.1255,17.0156,17.1255,74300.0
2008-12-05 14:35:00,35.84,35.95,35.81,35.93,83800.0,17.1255,17.1781,17.1112,17.1685,83800.0
2008-12-05 14:40:00,35.94,36.13,35.94,36.09,94200.0,17.1733,17.2641,17.1733,17.245,94200.0
2008-12-05 14:45:00,36.09,36.48,36.09,36.45,108900.0,17.245,17.4313,17.245,17.417,108900.0
2008-12-05 14:50:00,36.45,36.47,36.21,36.21,122500.0,17.417,17.4266,17.3023,17.3023,122500.0
2008-12-05 14:55:00,36.2,36.45,36.19,36.38,153700.0,17.2975,17.417,17.2928,17.3836,153700.0
2008-12-05 15:00:00,36.38,36.45,36.12,36.17,137500.0,17.3836,17.417,17.2593,17.2832,137500.0
2008-12-05 15:05:00,36.16,36.29,36.11,36.18,143000.0,17.2784,17.3406,17.2545,17.288,143000.0
2008-12-05 15:10:00,36.19,36.43,36.12,36.35,162600.0,17.2928,17.4074,17.2593,17.3692,162600.0
2008-12-05 15:15:00,36.36,36.49,36.36,36.46,188100.0,17.374,17.4361,17.374,17.4218,188100.0
2008-12-05 15:20:00,36.45,36.45,36.32,36.38,216500.0,17.417,17.417,17.3549,17.3836,216500.0
2008-12-05 15:25:00,36.37,36.49,36.35,36.47,136100.0,17.3788,17.4361,17.3692,17.4266,136100.0
2008-12-05 15:30:00,36.48,36.7,36.47,36.65,434700.0,17.4313,17.5365,17.4266,17.5126,434700.0
2008-12-05 15:35:00,36.65,36.72,36.5,36.62,213800.0,17.5126,17.546,17.4409,17.4982,213800.0
2008-12-05 15:40:00,36.63,36.83,36.63,36.81,279300.0,17.503,17.5986,17.503,17.589,279300.0
2008-12-05 15:45:00,36.81,36.97,36.77,36.95,304500.0,17.589,17.6655,17.5699,17.6559,304500.0
2008-12-05 15:50:00,36.95,36.96,36.69,36.77,289600.0,17.6559,17.6607,17.5317,17.5699,289600.0
2008-12-05 15:55:00,36.78,36.94,36.77,36.89,327200.0,17.5747,17.6511,17.5699,17.6273,327200.0
2008-12-08 09:30:00,37.45,37.45,36.67,36.96,207800.0,17.8948,17.8948,17.5221,17.6607,207800.0
2008-12-08 09:35:00,36.98,37.24,36.94,37.22,104400.0,17.6703,17.7945,17.6511,17.7849,104400.0
2008-12-08 09:40:00,37.21,37.45,37.2,37.43,170600.0,17.7802,17.8948,17.7754,17.8853,170600.0
2008-12-08 09:45:00,37.42,37.5,37.36,37.46,84500.0,17.8805,17.9187,17.8518,17.8996,84500.0
2008-12-08 09:50:00,37.45,37.47,37.32,37.35,72300.0,17.8948,17.9044,17.8327,17.8471,72300.0
2008-12-08 09:55:00,37.35,37.36,37.07,37.11,90800.0,17.8471,17.8518,17.7133,17.7324,90800.0
2008-12-08 10:00:00,37.11,37.14,36.96,37.04,71500.0,17.7324,17.7467,17.6607,17.6989,71500.0
2008-12-08 10:05:00,37.03,37.18,37.01,37.16,85900.0,17.6941,17.7658,17.6846,17.7563,85900.0
2008-12-08 10:10:00,37.15,37.16,36.95,37.03,71400.0,17.7515,17.7563,17.6559,17.6941,71400.0
2008-12-08 10:15:00,37.02,37.15,36.9,36.96,90900.0,17.6894,17.7515,17.632,17.6607,90900.0
2008-12-08 10:20:00,36.94,37.11,36.92,37.1,51800.0,17.6511,17.7324,17.6416,17.7276,51800.0
2008-12-08 10:25:00,37.11,37.24,37.06,37.24,66100.0,17.7324,17.7945,17.7085,17.7945,66100.0
2008-12-08 10:30:00,37.24,37.44,37.24,37.44,67700.0,17.7945,17.8901,17.7945,17.8901,67700.0
2008-12-08 10:35:00,37.44,37.44,37.27,37.28,61900.0,17.8901,17.8901,17.8088,17.8136,61900.0
2008-12-08 10:40:00,37.28,37.43,37.27,37.41,71600.0,17.8136,17.8853,17.8088,17.8757,71600.0
2008-12-08 10:45:00,37.4,37.45,37.4,37.43,64000.0,17.8709,17.8948,17.8709,17.8853,64000.0
2008-12-08 10:50:00,37.43,37.45,37.41,37.44,38800.0,17.8853,17.8948,17.8757,17.8901,38800.0
2008-12-08 10:55:00,37.44,37.47,37.42,37.45,61600.0,17.8901,17.9044,17.8805,17.8948,61600.0
2008-12-08 11:00:00,37.45,37.48,37.44,37.47,37400.0,17.8948,17.9092,17.8901,17.9044,37400.0
2008-12-08 11:05:00,37.48,37.49,37.36,37.39,79300.0,17.9092,17.9139,17.8518,17.8662,79300.0
2008-12-08 11:10:00,37.4,37.47,37.4,37.44,44200.0,17.8709,17.9044,17.8709,17.8901,44200.0
2008-12-08 11:15:00,37.44,37.49,37.44,37.47,83100.0,17.8901,17.9139,17.8901,17.9044,83100.0
2008-12-08 11:20:00,37.47,37.58,37.44,37.44,208900.0,17.9044,17.957,17.8901,17.8901,208900.0
2008-12-08 11:25:00,37.45,37.47,37.38,37.38,60800.0,17.8948,17.9044,17.8614,17.8614,60800.0
2008-12-08 11:30:00,37.38,37.45,37.32,37.35,62100.0,17.8614,17.8948,17.8327,17.8471,62100.0
2008-12-08 11:35:00,37.34,37.36,37.23,37.28,71100.0,17.8423,17.8518,17.7897,17.8136,71100.0
2008-12-08 11:40:00,37.27,37.27,37.08,37.12,62500.0,17.8088,17.8088,17.718,17.7372,62500.0
2008-12-08 11:45:00,37.12,37.23,37.12,37.23,37400.0,17.7372,17.7897,17.7372,17.7897,37400.0
2008-12-08 11:50:00,37.23,37.24,37.15,37.15,30300.0,17.7897,17.7945,17.7515,17.7515,30300.0
2008-12-08 11:55:00,37.16,37.17,37.04,37.1,56100.0,17.7563,17.761,17.6989,17.7276,56100.0
2008-12-08 12:00:00,37.11,37.15,37.09,37.11,37900.0,17.7324,17.7515,17.7228,17.7324,37900.0
2008-12-08 12:05:00,37.11,37.14,37.0,37.02,84700.0,17.7324,17.7467,17.6798,17.6894,84700.0
2008-12-08 12:10:00,37.02,37.1,36.99,37.08,40800.0,17.6894,17.7276,17.675,17.718,40800.0
2008-12-08 12:15:00,37.09,37.24,37.08,37.22,39500.0,17.7228,17.7945,17.718,17.7849,39500.0
2008-12-08 12:20:00,37.23,37.31,37.22,37.25,55000.0,17.7897,17.8279,17.7849,17.7993,55000.0
2008-12-08 12:25:00,37.25,37.32,37.18,37.19,72100.0,17.7993,17.8327,17.7658,17.7706,72100.0
2008-12-08 12:30:00,37.19,37.23,37.18,37.23,52200.0,17.7706,17.7897,17.7658,17.7897,52200.0
2008-12-08 12:35:00,37.23,37.25,37.19,37.2,71100.0,17.7897,17.7993,17.7706,17.7754,71100.0
2008-12-08 12:40:00,37.2,37.22,37.18,37.22,27300.0,17.7754,17.7849,17.7658,17.7849,27300.0
2008-12-08 12:45:00,37.21,37.36,37.19,37.21,35000.0,17.7802,17.8518,17.7706,17.7802,35000.0
2008-12-08 12:50:00,37.21,37.26,37.12,37.14,39000.0,17.7802,17.804,17.7372,17.7467,39000.0
2008-12-08 12:55:00,37.13,37.22,37.11,37.16,22800.0,17.7419,17.7849,17.7324,17.7563,22800.0
2008-12-08 13:00:00,37.17,37.3,37.17,37.24,32100.0,17.761,17.8232,17.761,17.7945,32100.0
2008-12-08 13:05:00,37.24,37.34,37.22,37.32,26000.0,17.7945,17.8423,17.7849,17.8327,26000.0
2008-12-08 13:10:00,37.32,37.34,37.2,37.22,25800.0,17.8327,17.8423,17.7754,17.7849,25800.0
2008-12-08 13:15:00,37.22,37.25,37.06,37.1,43600.0,17.7849,17.7993,17.7085,17.7276,43600.0
2008-12-08 13:20:00,37.1,37.11,37.01,37.1,36800.0,17.7276,17.7324,17.6846,17.7276,36800.0
2008-12-08 13:25:00,37.1,37.17,37.06,37.08,59000.0,17.7276,17.761,17.7085,17.718,59000.0
2008-12-08 13:30:00,37.06,37.06,36.76,36.9,86500.0,17.7085,17.7085,17.5651,17.632,86500.0
2008-12-08 13:35:00,36.9,36.92,36.71,36.89,53400.0,17.632,17.6416,17.5412,17.6273,53400.0
2008-12-08 13:40:00,36.88,37.0,36.88,36.97,43900.0,17.6225,17.6798,17.6225,17.6655,43900.0
2008-12-08 13:45:00,36.96,36.98,36.78,36.81,31800.0,17.6607,17.6703,17.5747,17.589,31800.0
2008-12-08 13:50:00,36.81,36.89,36.78,36.79,27500.0,17.589,17.6273,17.5747,17.5795,27500.0
2008-12-08 13:55:00,36.8,36.91,36.74,36.87,31300.0,17.5842,17.6368,17.5556,17.6177,31300.0
2008-12-08 14:00:00,36.88,36.92,36.86,36.91,51500.0,17.6225,17.6416,17.6129,17.6368,51500.0
2008-12-08 14:05:00,36.91,36.99,36.91,36.95,32100.0,17.6368,17.675,17.6368,17.6559,32100.0
2008-12-08 14:10:00,36.95,37.0,36.93,36.95,27700.0,17.6559,17.6798,17.6464,17.6559,27700.0
2008-12-08 14:15:00,36.97,36.98,36.89,36.92,32000.0,17.6655,17.6703,17.6273,17.6416,32000.0
2008-12-08 14:20:00,36.92,37.05,36.92,37.04,39200.0,17.6416,17.7037,17.6416,17.6989,39200.0
2008-12-08 14:25:00,37.05,37.09,36.96,37.0,50700.0,17.7037,17.7228,17.6607,17.6798,50700.0
2008-12-08 14:30:00,37.01,37.03,36.87,36.88,49200.0,17.6846,17.6941,17.6177,17.6225,49200.0
2008-12-08 14:35:00,36.89,37.02,36.87,36.98,26500.0,17.6273,17.6894,17.6177,17.6703,26500.0
2008-12-08 14:40:00,36.99,37.09,36.98,37.06,31900.0,17.675,17.7228,17.6703,17.7085,31900.0
2008-12-08 14:45:00,37.06,37.14,36.95,37.06,80900.0,17.7085,17.7467,17.6559,17.7085,80900.0
2008-12-08 14:50:00,37.06,37.07,36.93,36.94,65100.0,17.7085,17.7133,17.6464,17.6511,65100.0
2008-12-08 14:55:00,36.96,37.06,36.91,37.05,59800.0,17.6607,17.7085,17.6368,17.7037,59800.0
2008-12-08 15:00:00,37.06,37.07,36.94,37.02,47000.0,17.7085,17.7133,17.6511,17.6894,47000.0
2008-12-08 15:05:00,37.02,37.12,36.94,37.09,55300.0,17.6894,17.7372,17.6511,17.7228,55300.0
2008-12-08 15:10:00,37.09,37.21,37.08,37.18,68900.0,17.7228,17.7802,17.718,17.7658,68900.0
2008-12-08 15:15:00,37.19,37.25,37.12,37.21,55600.0,17.7706,17.7993,17.7372,17.7802,55600.0
2008-12-08 15:20:00,37.22,37.34,37.17,37.22,76100.0,17.7849,17.8423,17.761,17.7849,76100.0
2008-12-08 15:25:00,37.21,37.35,37.18,37.32,59700.0,17.7802,17.8471,17.7658,17.8327,59700.0
2008-12-08 15:30:00,37.32,37.43,37.3,37.41,73100.0,17.8327,17.8853,17.8232,17.8757,73100.0
2008-12-08 15:35:00,37.41,37.45,37.17,37.17,87300.0,17.8757,17.8948,17.761,17.761,87300.0
2008-12-08 15:40:00,37.18,37.37,37.07,37.07,156200.0,17.7658,17.8566,17.7133,17.7133,156200.0
2008-12-08 15:45:00,37.07,37.07,36.78,36.87,132000.0,17.7133,17.7133,17.5747,17.6177,132000.0
2008-12-08 15:50:00,36.89,37.08,36.87,37.01,132000.0,17.6273,17.718,17.6177,17.6846,132000.0
2008-12-08 15:55:00,37.01,37.11,36.86,36.94,222300.0,17.6846,17.7324,17.6129,17.6511,222300.0
2008-12-09 09:30:00,36.6,37.07,36.6,36.83,129900.0,17.4887,17.7133,17.4887,17.5986,129900.0
2008-12-09 09:35:00,36.83,37.07,36.81,36.98,68500.0,17.5986,17.7133,17.589,17.6703,68500.0
2008-12-09 09:40:00,36.98,37.09,36.89,37.05,32500.0,17.6703,17.7228,17.6273,17.7037,32500.0
2008-12-09 09:45:00,37.06,37.07,36.85,36.85,25800.0,17.7085,17.7133,17.6081,17.6081,25800.0
2008-12-09 09:50:00,36.87,36.87,36.79,36.82,40400.0,17.6177,17.6177,17.5795,17.5938,40400.0
2008-12-09 09:55:00,36.83,36.86,36.74,36.78,29000.0,17.5986,17.6129,17.5556,17.5747,29000.0
2008-12-09 10:00:00,36.79,36.92,36.77,36.82,92500.0,17.5795,17.6416,17.5699,17.5938,92500.0
2008-12-09 10:05:00,36.81,36.9,36.75,36.79,64300.0,17.589,17.632,17.5604,17.5795,64300.0
2008-12-09 10:10:00,36.8,36.87,36.74,36.76,40700.0,17.5842,17.6177,17.5556,17.5651,40700.0
2008-12-09 10:15:00,36.76,36.81,36.69,36.72,47000.0,17.5651,17.589,17.5317,17.546,47000.0
2008-12-09 10:20:00,36.69,36.74,36.67,36.69,22800.0,17.5317,17.5556,17.5221,17.5317,22800.0
2008-12-09 10:25:00,36.7,36.73,36.63,36.72,24300.0,17.5365,17.5508,17.503,17.546,24300.0
2008-12-09 10:30:00,36.74,36.87,36.73,36.86,28700.0,17.5556,17.6177,17.5508,17.6129,28700.0
2008-12-09 10:35:00,36.86,36.88,36.67,36.67,33100.0,17.6129,17.6225,17.5221,17.5221,33100.0
2008-12-09 10:40:00,36.69,36.74,36.63,36.65,32300.0,17.5317,17.5556,17.503,17.5126,32300.0
2008-12-09 10:45:00,36.66,36.69,36.59,36.61,40200.0,17.5173,17.5317,17.4839,17.4935,40200.0
2008-12-09 10:50:00,36.61,36.64,36.46,36.47,45600.0,17.4935,17.5078,17.4218,17.4266,45600.0
2008-12-09 10:55:00,36.46,36.55,36.44,36.48,44800.0,17.4218,17.4648,17.4122,17.4313,44800.0
2008-12-09 11:00:00,36.48,36.55,36.34,36.35,53500.0,17.4313,17.4648,17.3644,17.3692,53500.0
2008-12-09 11:05:00,36.36,36.49,36.34,36.48,51100.0,17.374,17.4361,17.3644,17.4313,51100.0
2008-12-09 11:10:00,36.48,36.49,36.43,36.48,23400.0,17.4313,17.4361,17.4074,17.4313,23400.0
2008-12-09 11:15:00,36.47,36.57,36.47,36.56,26900.0,17.4266,17.4743,17.4266,17.4696,26900.0
2008-12-09 11:20:00,36.57,36.67,36.56,36.67,41300.0,17.4743,17.5221,17.4696,17.5221,41300.0
2008-12-09 11:25:00,36.66,36.71,36.64,36.67,32700.0,17.5173,17.5412,17.5078,17.5221,32700.0
2008-12-09 11:30:00,36.67,36.8,36.66,36.67,34600.0,17.5221,17.5842,17.5173,17.5221,34600.0
2008-12-09 11:35:00,36.68,36.72,36.54,36.58,23900.0,17.5269,17.546,17.46,17.4791,23900.0
2008-12-09 11:40:00,36.57,36.79,36.57,36.75,34100.0,17.4743,17.5795,17.4743,17.5604,34100.0
2008-12-09 11:45:00,36.74,36.81,36.73,36.76,12100.0,17.5556,17.589,17.5508,17.5651,12100.0
2008-12-09 11:50:00,36.76,36.86,36.76,36.79,22700.0,17.5651,17.6129,17.5651,17.5795,22700.0
2008-12-09 11:55:00,36.8,36.81,36.68,36.69,17100.0,17.5842,17.589,17.5269,17.5317,17100.0
2008-12-09 12:00:00,36.69,36.81,36.68,36.8,25800.0,17.5317,17.589,17.5269,17.5842,25800.0
2008-12-09 12:05:00,36.8,36.8,36.61,36.61,39400.0,17.5842,17.5842,17.4935,17.4935,39400.0
2008-12-09 12:10:00,36.61,36.62,36.55,36.57,35000.0,17.4935,17.4982,17.4648,17.4743,35000.0
2008-12-09 12:15:00,36.58,36.59,36.4,36.5,39700.0,17.4791,17.4839,17.3931,17.4409,39700.0
2008-12-09 12:20:00,36.5,36.55,36.5,36.55,29700.0,17.4409,17.4648,17.4409,17.4648,29700.0
2008-12-09 12:25:00,36.55,36.64,36.53,36.64,22100.0,17.4648,17.5078,17.4552,17.5078,22100.0
2008-12-09 12:30:00,36.64,36.76,36.64,36.71,44400.0,17.5078,17.5651,17.5078,17.5412,44400.0
2008-12-09 12:35:00,36.71,36.88,36.71,36.87,25100.0,17.5412,17.6225,17.5412,17.6177,25100.0
2008-12-09 12:40:00,36.86,36.9,36.8,36.85,31600.0,17.6129,17.632,17.5842,17.6081,31600.0
2008-12-09 12:45:00,36.85,36.87,36.73,36.77,30500.0,17.6081,17.6177,17.5508,17.5699,30500.0
2008-12-09 12:50:00,36.75,36.86,36.75,36.83,23200.0,17.5604,17.6129,17.5604,17.5986,23200.0
2008-12-09 12:55:00,36.83,36.84,36.67,36.68,44300.0,17.5986,17.6034,17.5221,17.5269,44300.0
2008-12-09 13:00:00,36.67,36.68,36.53,36.64,39500.0,17.5221,17.5269,17.4552,17.5078,39500.0
2008-12-09 13:05:00,36.63,36.81,36.63,36.79,29000.0,17.503,17.589,17.503,17.5795,29000.0
2008-12-09 13:10:00,36.78,36.84,36.76,36.76,19500.0,17.5747,17.6034,17.5651,17.5651,19500.0
2008-12-09 13:15:00,36.76,36.77,36.7,36.76,18300.0,17.5651,17.5699,17.5365,17.5651,18300.0
2008-12-09 13:20:00,36.75,36.83,36.74,36.8,26200.0,17.5604,17.5986,17.5556,17.5842,26200.0
2008-12-09 13:25:00,36.79,36.82,36.68,36.79,22400.0,17.5795,17.5938,17.5269,17.5795,22400.0
2008-12-09 13:30:00,36.78,36.81,36.67,36.68,26700.0,17.5747,17.589,17.5221,17.5269,26700.0
2008-12-09 13:35:00,36.7,36.8,36.67,36.8,25400.0,17.5365,17.5842,17.5221,17.5842,25400.0
2008-12-09 13:40:00,36.79,36.79,36.67,36.67,26100.0,17.5795,17.5795,17.5221,17.5221,26100.0
2008-12-09 13:45:00,36.68,36.81,36.68,36.8,24600.0,17.5269,17.589,17.5269,17.5842,24600.0
2008-12-09 13:50:00,36.81,36.81,36.66,36.68,28100.0,17.589,17.589,17.5173,17.5269,28100.0
2008-12-09 13:55:00,36.68,36.78,36.65,36.69,27900.0,17.5269,17.5747,17.5126,17.5317,27900.0
2008-12-09 14:00:00,36.69,36.7,36.53,36.59,45000.0,17.5317,17.5365,17.4552,17.4839,45000.0
2008-12-09 14:05:00,36.59,36.59,36.5,36.52,46700.0,17.4839,17.4839,17.4409,17.4505,46700.0
2008-12-09 14:10:00,36.52,36.52,36.37,36.4,56500.0,17.4505,17.4505,17.3788,17.3931,56500.0
2008-12-09 14:15:00,36.42,36.52,36.41,36.51,44100.0,17.4027,17.4505,17.3979,17.4457,44100.0
2008-12-09 14:20:00,36.51,36.52,36.37,36.42,45000.0,17.4457,17.4505,17.3788,17.4027,45000.0
2008-12-09 14:25:00,36.43,36.53,36.4,36.53,37200.0,17.4074,17.4552,17.3931,17.4552,37200.0
2008-12-09 14:30:00,36.52,36.54,36.44,36.48,36700.0,17.4505,17.46,17.4122,17.4313,36700.0
2008-12-09 14:35:00,36.49,36.59,36.47,36.56,40100.0,17.4361,17.4839,17.4266,17.4696,40100.0
2008-12-09 14:40:00,36.57,36.6,36.48,36.49,34900.0,17.4743,17.4887,17.4313,17.4361,34900.0
2008-12-09 14:45:00,36.48,36.65,36.45,36.62,35700.0,17.4313,17.5126,17.417,17.4982,35700.0
2008-12-09 14:50:00,36.61,36.66,36.55,36.62,38900.0,17.4935,17.5173,17.4648,17.4982,38900.0
2008-12-09 14:55:00,36.62,36.81,36.62,36.68,55900.0,17.4982,17.589,17.4982,17.5269,55900.0
2008-12-09 15:00:00,36.69,36.84,36.65,36.7,58000.0,17.5317,17.6034,17.5126,17.5365,58000.0
2008-12-09 15:05:00,36.69,36.79,36.57,36.76,73300.0,17.5317,17.5795,17.4743,17.5651,73300.0
2008-12-09 15:10:00,36.75,36.76,36.5,36.55,87900.0,17.5604,17.5651,17.4409,17.4648,87900.0
2008-12-09 15:15:00,36.55,36.7,36.48,36.64,49100.0,17.4648,17.5365,17.4313,17.5078,49100.0
2008-12-09 15:20:00,36.65,36.7,36.48,36.52,63000.0,17.5126,17.5365,17.4313,17.4505,63000.0
2008-12-09 15:25:00,36.54,36.54,36.38,36.44,70900.0,17.46,17.46,17.3836,17.4122,70900.0
2008-12-09 15:30:00,36.42,36.53,36.33,36.42,73000.0,17.4027,17.4552,17.3597,17.4027,73000.0
2008-12-09 15:35:00,36.43,36.48,36.32,36.44,68000.0,17.4074,17.4313,17.3549,17.4122,68000.0
2008-12-09 15:40:00,36.45,36.69,36.45,36.55,92700.0,17.417,17.5317,17.417,17.4648,92700.0
2008-12-09 15:45:00,36.52,36.66,36.45,36.57,107400.0,17.4505,17.5173,17.417,17.4743,107400.0
2008-12-09 15:50:00,36.56,36.72,36.47,36.57,91800.0,17.4696,17.546,17.4266,17.4743,91800.0
2008-12-09 15:55:00,36.57,36.58,36.46,36.52,161700.0,17.4743,17.4791,17.4218,17.4505,161700.0
2008-12-10 09:30:00,36.79,36.79,36.45,36.73,80900.0,17.5795,17.5795,17.417,17.5508,80900.0
2008-12-10 09:35:00,36.76,36.76,36.52,36.59,33200.0,17.5651,17.5651,17.4505,17.4839,33200.0
2008-12-10 09:40:00,36.6,36.79,36.54,36.72,21000.0,17.4887,17.5795,17.46,17.546,21000.0
2008-12-10 09:45:00,36.76,36.8,36.71,36.73,21700.0,17.5651,17.5842,17.5412,17.5508,21700.0
2008-12-10 09:50:00,36.72,36.8,36.71,36.75,19100.0,17.546,17.5842,17.5412,17.5604,19100.0
2008-12-10 09:55:00,36.73,36.78,36.71,36.74,23000.0,17.5508,17.5747,17.5412,17.5556,23000.0
2008-12-10 10:00:00,36.74,36.79,36.71,36.76,25400.0,17.5556,17.5795,17.5412,17.5651,25400.0
2008-12-10 10:05:00,36.75,36.8,36.68,36.69,48100.0,17.5604,17.5842,17.5269,17.5317,48100.0
2008-12-10 10:10:00,36.69,36.75,36.68,36.74,21400.0,17.5317,17.5604,17.5269,17.5556,21400.0
2008-12-10 10:15:00,36.74,36.87,36.72,36.84,43000.0,17.5556,17.6177,17.546,17.6034,43000.0
2008-12-10 10:20:00,36.84,36.85,36.65,36.7,37000.0,17.6034,17.6081,17.5126,17.5365,37000.0
2008-12-10 10:25:00,36.69,36.75,36.66,36.74,26800.0,17.5317,17.5604,17.5173,17.5556,26800.0
2008-12-10 10:30:00,36.74,36.8,36.7,36.72,20500.0,17.5556,17.5842,17.5365,17.546,20500.0
2008-12-10 10:35:00,36.73,36.73,36.56,36.62,37900.0,17.5508,17.5508,17.4696,17.4982,37900.0
2008-12-10 10:40:00,36.64,36.67,36.56,36.56,17800.0,17.5078,17.5221,17.4696,17.4696,17800.0
2008-12-10 10:45:00,36.56,36.6,36.53,36.58,13400.0,17.4696,17.4887,17.4552,17.4791,13400.0
2008-12-10 10:50:00,36.59,36.6,36.5,36.53,22800.0,17.4839,17.4887,17.4409,17.4552,22800.0
2008-12-10 10:55:00,36.53,36.64,36.53,36.61,23300.0,17.4552,17.5078,17.4552,17.4935,23300.0
2008-12-10 11:00:00,36.62,36.65,36.57,36.64,18200.0,17.4982,17.5126,17.4743,17.5078,18200.0
2008-12-10 11:05:00,36.63,36.63,36.5,36.5,21500.0,17.503,17.503,17.4409,17.4409,21500.0
2008-12-10 11:10:00,36.52,36.54,36.47,36.54,32600.0,17.4505,17.46,17.4266,17.46,32600.0
2008-12-10 11:15:00,36.53,36.65,36.53,36.62,18200.0,17.4552,17.5126,17.4552,17.4982,18200.0
2008-12-10 11:20:00,36.63,36.69,36.6,36.69,24800.0,17.503,17.5317,17.4887,17.5317,24800.0
2008-12-10 11:25:00,36.69,36.7,36.56,36.61,39000.0,17.5317,17.5365,17.4696,17.4935,39000.0
2008-12-10 11:30:00,36.6,36.77,36.59,36.71,32000.0,17.4887,17.5699,17.4839,17.5412,32000.0
2008-12-10 11:35:00,36.71,36.73,36.63,36.67,22300.0,17.5412,17.5508,17.503,17.5221,22300.0
2008-12-10 11:40:00,36.65,36.72,36.65,36.72,18200.0,17.5126,17.546,17.5126,17.546,18200.0
2008-12-10 11:45:00,36.73,36.89,36.72,36.78,29400.0,17.5508,17.6273,17.546,17.5747,29400.0
2008-12-10 11:50:00,36.8,36.82,36.73,36.75,11700.0,17.5842,17.5938,17.5508,17.5604,11700.0
2008-12-10 11:55:00,36.76,36.76,36.65,36.67,19800.0,17.5651,17.5651,17.5126,17.5221,19800.0
2008-12-10 12:00:00,36.66,36.69,36.6,36.62,29500.0,17.5173,17.5317,17.4887,17.4982,29500.0
2008-12-10 12:05:00,36.6,36.69,36.56,36.66,24600.0,17.4887,17.5317,17.4696,17.5173,24600.0
2008-12-10 12:10:00,36.66,36.89,36.66,36.88,36300.0,17.5173,17.6273,17.5173,17.6225,36300.0
2008-12-10 12:15:00,36.89,36.9,36.78,36.82,21500.0,17.6273,17.632,17.5747,17.5938,21500.0
2008-12-10 12:20:00,36.82,36.85,36.65,36.68,28500.0,17.5938,17.6081,17.5126,17.5269,28500.0
2008-12-10 12:25:00,36.68,36.76,36.68,36.71,27700.0,17.5269,17.5651,17.5269,17.5412,27700.0
2008-12-10 12:30:00,36.71,36.77,36.68,36.76,17400.0,17.5412,17.5699,17.5269,17.5651,17400.0
2008-12-10 12:35:00,36.76,36.76,36.6,36.65,22500.0,17.5651,17.5651,17.4887,17.5126,22500.0
2008-12-10 12:40:00,36.66,36.72,36.64,36.65,12100.0,17.5173,17.546,17.5078,17.5126,12100.0
2008-12-10 12:45:00,36.66,36.67,36.62,36.64,13600.0,17.5173,17.5221,17.4982,17.5078,13600.0
2008-12-10 12:50:00,36.63,36.69,36.59,36.59,20600.0,17.503,17.5317,17.4839,17.4839,20600.0
2008-12-10 12:55:00,36.59,36.6,36.54,36.58,23200.0,17.4839,17.4887,17.46,17.4791,23200.0
2008-12-10 13:00:00,36.57,36.73,36.54,36.71,26700.0,17.4743,17.5508,17.46,17.5412,26700.0
2008-12-10 13:05:00,36.71,36.72,36.67,36.67,19200.0,17.5412,17.546,17.5221,17.5221,19200.0
2008-12-10 13:10:00,36.69,36.83,36.69,36.8,29700.0,17.5317,17.5986,17.5317,17.5842,29700.0
2008-12-10 13:15:00,36.82,36.89,36.81,36.89,30800.0,17.5938,17.6273,17.589,17.6273,30800.0
2008-12-10 13:20:00,36.89,36.9,36.86,36.89,35300.0,17.6273,17.632,17.6129,17.6273,35300.0
2008-12-10 13:25:00,36.89,36.93,36.8,36.83,32700.0,17.6273,17.6464,17.5842,17.5986,32700.0
2008-12-10 13:30:00,36.83,36.89,36.71,36.73,42900.0,17.5986,17.6273,17.5412,17.5508,42900.0
2008-12-10 13:35:00,36.73,36.74,36.66,36.7,26900.0,17.5508,17.5556,17.5173,17.5365,26900.0
2008-12-10 13:40:00,36.7,36.77,36.64,36.76,24100.0,17.5365,17.5699,17.5078,17.5651,24100.0
2008-12-10 13:45:00,36.75,36.83,36.74,36.78,25400.0,17.5604,17.5986,17.5556,17.5747,25400.0
2008-12-10 13:50:00,36.77,36.77,36.53,36.63,30300.0,17.5699,17.5699,17.4552,17.503,30300.0
2008-12-10 13:55:00,36.63,36.68,36.51,36.57,28800.0,17.503,17.5269,17.4457,17.4743,28800.0
2008-12-10 14:00:00,36.56,36.6,36.51,36.6,18000.0,17.4696,17.4887,17.4457,17.4887,18000.0
2008-12-10 14:05:00,36.6,36.65,36.57,36.6,32600.0,17.4887,17.5126,17.4743,17.4887,32600.0
2008-12-10 14:10:00,36.62,36.66,36.57,36.64,29200.0,17.4982,17.5173,17.4743,17.5078,29200.0
2008-12-10 14:15:00,36.64,36.71,36.61,36.68,29400.0,17.5078,17.5412,17.4935,17.5269,29400.0
2008-12-10 14:20:00,36.7,36.7,36.53,36.64,43200.0,17.5365,17.5365,17.4552,17.5078,43200.0
2008-12-10 14:25:00,36.63,36.66,36.55,36.56,37800.0,17.503,17.5173,17.4648,17.4696,37800.0
2008-12-10 14:30:00,36.57,36.58,36.5,36.52,33300.0,17.4743,17.4791,17.4409,17.4505,33300.0
2008-12-10 14:35:00,36.53,36.62,36.52,36.6,31800.0,17.4552,17.4982,17.4505,17.4887,31800.0
2008-12-10 14:40:00,36.61,36.66,36.55,36.58,50500.0,17.4935,17.5173,17.4648,17.4791,50500.0
2008-12-10 14:45:00,36.6,36.61,36.47,36.48,97200.0,17.4887,17.4935,17.4266,17.4313,97200.0
2008-12-10 14:50:00,36.49,36.66,36.46,36.6,61200.0,17.4361,17.5173,17.4218,17.4887,61200.0
2008-12-10 14:55:00,36.61,36.66,36.55,36.66,26400.0,17.4935,17.5173,17.4648,17.5173,26400.0
2008-12-10 15:00:00,36.64,36.66,36.54,36.54,50400.0,17.5078,17.5173,17.46,17.46,50400.0
2008-12-10 15:05:00,36.54,36.68,36.52,36.54,64900.0,17.46,17.5269,17.4505,17.46,64900.0
2008-12-10 15:10:00,36.55,36.65,36.51,36.65,36900.0,17.4648,17.5126,17.4457,17.5126,36900.0
2008-12-10 15:15:00,36.64,36.66,36.53,36.53,34100.0,17.5078,17.5173,17.4552,17.4552,34100.0
2008-12-10 15:20:00,36.54,36.59,36.51,36.57,71300.0,17.46,17.4839,17.4457,17.4743,71300.0
2008-12-10 15:25:00,36.57,36.62,36.45,36.6,54700.0,17.4743,17.4982,17.417,17.4887,54700.0
2008-12-10 15:30:00,36.61,36.65,36.46,36.5,117100.0,17.4935,17.5126,17.4218,17.4409,117100.0
2008-12-10 15:35:00,36.51,36.55,36.39,36.42,38500.0,17.4457,17.4648,17.3883,17.4027,38500.0
2008-12-10 15:40:00,36.42,36.6,36.42,36.58,56100.0,17.4027,17.4887,17.4027,17.4791,56100.0
2008-12-10 15:45:00,36.58,36.69,36.54,36.6,66300.0,17.4791,17.5317,17.46,17.4887,66300.0
2008-12-10 15:50:00,36.6,36.63,36.57,36.61,80600.0,17.4887,17.503,17.4743,17.4935,80600.0
2008-12-10 15:55:00,36.62,36.8,36.61,36.63,85300.0,17.4982,17.5842,17.4935,17.503,85300.0
2008-12-11 09:30:00,36.46,36.69,36.46,36.62,67300.0,17.4218,17.5317,17.4218,17.4982,67300.0
2008-12-11 09:35:00,36.62,36.78,36.6,36.77,102600.0,17.4982,17.5747,17.4887,17.5699,102600.0
2008-12-11 09:40:00,36.77,36.8,36.6,36.63,40100.0,17.5699,17.5842,17.4887,17.503,40100.0
2008-12-11 09:45:00,36.63,36.8,36.63,36.76,42800.0,17.503,17.5842,17.503,17.5651,42800.0
2008-12-11 09:50:00,36.76,36.91,36.75,36.87,57300.0,17.5651,17.6368,17.5604,17.6177,57300.0
2008-12-11 09:55:00,36.87,36.87,36.72,36.73,59200.0,17.6177,17.6177,17.546,17.5508,59200.0
2008-12-11 10:00:00,36.72,36.77,36.62,36.66,60300.0,17.546,17.5699,17.4982,17.5173,60300.0
2008-12-11 10:05:00,36.65,36.65,36.5,36.59,109600.0,17.5126,17.5126,17.4409,17.4839,109600.0
2008-12-11 10:10:00,36.58,36.63,36.55,36.61,71100.0,17.4791,17.503,17.4648,17.4935,71100.0
2008-12-11 10:15:00,36.61,36.63,36.48,36.61,80500.0,17.4935,17.503,17.4313,17.4935,80500.0
2008-12-11 10:20:00,36.62,36.86,36.61,36.84,88000.0,17.4982,17.6129,17.4935,17.6034,88000.0
2008-12-11 10:25:00,36.84,36.9,36.81,36.85,88000.0,17.6034,17.632,17.589,17.6081,88000.0
2008-12-11 10:30:00,36.85,36.97,36.84,36.94,91600.0,17.6081,17.6655,17.6034,17.6511,91600.0
2008-12-11 10:35:00,36.94,37.0,36.84,36.87,68300.0,17.6511,17.6798,17.6034,17.6177,68300.0
2008-12-11 10:40:00,36.86,36.9,36.75,36.79,65800.0,17.6129,17.632,17.5604,17.5795,65800.0
2008-12-11 10:45:00,36.79,36.81,36.73,36.74,66900.0,17.5795,17.589,17.5508,17.5556,66900.0
2008-12-11 10:50:00,36.75,36.81,36.72,36.8,77800.0,17.5604,17.589,17.546,17.5842,77800.0
2008-12-11 10:55:00,36.8,36.97,36.8,36.88,46600.0,17.5842,17.6655,17.5842,17.6225,46600.0
2008-12-11 11:00:00,36.88,36.93,36.85,36.88,35600.0,17.6225,17.6464,17.6081,17.6225,35600.0
2008-12-11 11:05:00,36.88,36.96,36.88,36.94,26700.0,17.6225,17.6607,17.6225,17.6511,26700.0
2008-12-11 11:10:00,36.94,37.0,36.94,36.99,36800.0,17.6511,17.6798,17.6511,17.675,36800.0
2008-12-11 11:15:00,36.99,37.0,36.96,36.96,43300.0,17.675,17.6798,17.6607,17.6607,43300.0
2008-12-11 11:20:00,36.98,36.98,36.86,36.87,43500.0,17.6703,17.6703,17.6129,17.6177,43500.0
2008-12-11 11:25:00,36.86,36.9,36.81,36.87,45400.0,17.6129,17.632,17.589,17.6177,45400.0
2008-12-11 11:30:00,36.87,36.89,36.84,36.86,25900.0,17.6177,17.6273,17.6034,17.6129,25900.0
2008-12-11 11:35:00,36.85,36.89,36.79,36.87,48500.0,17.6081,17.6273,17.5795,17.6177,48500.0
2008-12-11 11:40:00,36.88,36.93,36.85,36.89,33300.0,17.6225,17.6464,17.6081,17.6273,33300.0
2008-12-11 11:45:00,36.89,36.91,36.85,36.86,31800.0,17.6273,17.6368,17.6081,17.6129,31800.0
2008-12-11 11:50:00,36.87,36.9,36.82,36.83,32600.0,17.6177,17.632,17.5938,17.5986,32600.0
2008-12-11 11:55:00,36.84,36.91,36.84,36.88,44100.0,17.6034,17.6368,17.6034,17.6225,44100.0
2008-12-11 12:00:00,36.88,36.97,36.85,36.89,46500.0,17.6225,17.6655,17.6081,17.6273,46500.0
2008-12-11 12:05:00,36.89,36.89,36.84,36.86,45600.0,17.6273,17.6273,17.6034,17.6129,45600.0
2008-12-11 12:10:00,36.86,36.88,36.82,36.84,39300.0,17.6129,17.6225,17.5938,17.6034,39300.0
2008-12-11 12:15:00,36.84,36.91,36.84,36.91,56900.0,17.6034,17.6368,17.6034,17.6368,56900.0
2008-12-11 12:20:00,36.91,36.94,36.84,36.84,42000.0,17.6368,17.6511,17.6034,17.6034,42000.0
2008-12-11 12:25:00,36.84,36.87,36.81,36.85,49900.0,17.6034,17.6177,17.589,17.6081,49900.0
2008-12-11 12:30:00,36.85,36.86,36.84,36.85,22000.0,17.6081,17.6129,17.6034,17.6081,22000.0
2008-12-11 12:35:00,36.85,36.92,36.85,36.85,54500.0,17.6081,17.6416,17.6081,17.6081,54500.0
2008-12-11 12:40:00,36.85,36.89,36.83,36.85,42800.0,17.6081,17.6273,17.5986,17.6081,42800.0
2008-12-11 12:45:00,36.86,36.9,36.83,36.89,23600.0,17.6129,17.632,17.5986,17.6273,23600.0
2008-12-11 12:50:00,36.9,36.9,36.8,36.83,86300.0,17.632,17.632,17.5842,17.5986,86300.0
2008-12-11 12:55:00,36.83,36.89,36.72,36.73,93700.0,17.5986,17.6273,17.546,17.5508,93700.0
2008-12-11 13:00:00,36.73,36.74,36.63,36.66,33100.0,17.5508,17.5556,17.503,17.5173,33100.0
2008-12-11 13:05:00,36.66,36.68,36.59,36.63,20800.0,17.5173,17.5269,17.4839,17.503,20800.0
2008-12-11 13:10:00,36.64,36.68,36.58,36.61,27300.0,17.5078,17.5269,17.4791,17.4935,27300.0
2008-12-11 13:15:00,36.61,36.68,36.59,36.61,29000.0,17.4935,17.5269,17.4839,17.4935,29000.0
2008-12-11 13:20:00,36.6,36.61,36.48,36.49,67500.0,17.4887,17.4935,17.4313,17.4361,67500.0
2008-12-11 13:25:00,36.49,36.53,36.47,36.53,40000.0,17.4361,17.4552,17.4266,17.4552,40000.0
2008-12-11 13:30:00,36.54,36.57,36.52,36.54,27900.0,17.46,17.4743,17.4505,17.46,27900.0
2008-12-11 13:35:00,36.54,36.62,36.53,36.6,29800.0,17.46,17.4982,17.4552,17.4887,29800.0
2008-12-11 13:40:00,36.6,36.61,36.57,36.57,40900.0,17.4887,17.4935,17.4743,17.4743,40900.0
2008-12-11 13:45:00,36.58,36.63,36.56,36.58,41400.0,17.4791,17.503,17.4696,17.4791,41400.0
2008-12-11 13:50:00,36.58,36.65,36.55,36.64,46700.0,17.4791,17.5126,17.4648,17.5078,46700.0
2008-12-11 13:55:00,36.64,36.64,36.51,36.56,35600.0,17.5078,17.5078,17.4457,17.4696,35600.0
2008-12-11 14:00:00,36.56,36.64,36.54,36.62,27900.0,17.4696,17.5078,17.46,17.4982,27900.0
2008-12-11 14:05:00,36.62,36.62,36.56,36.57,22300.0,17.4982,17.4982,17.4696,17.4743,22300.0
2008-12-11 14:10:00,36.56,36.61,36.51,36.51,27500.0,17.4696,17.4935,17.4457,17.4457,27500.0
2008-12-11 14:15:00,36.51,36.6,36.51,36.59,36200.0,17.4457,17.4887,17.4457,17.4839,36200.0
2008-12-11 14:20:00,36.59,36.59,36.53,36.54,40100.0,17.4839,17.4839,17.4552,17.46,40100.0
2008-12-11 14:25:00,36.55,36.62,36.54,36.6,39200.0,17.4648,17.4982,17.46,17.4887,39200.0
2008-12-11 14:30:00,36.6,36.67,36.57,36.67,49200.0,17.4887,17.5221,17.4743,17.5221,49200.0
2008-12-11 14:35:00,36.66,36.69,36.53,36.53,57200.0,17.5173,17.5317,17.4552,17.4552,57200.0
2008-12-11 14:40:00,36.54,36.57,36.47,36.47,42600.0,17.46,17.4743,17.4266,17.4266,42600.0
2008-12-11 14:45:00,36.47,36.56,36.42,36.55,71500.0,17.4266,17.4696,17.4027,17.4648,71500.0
2008-12-11 14:50:00,36.56,36.64,36.39,36.41,106600.0,17.4696,17.5078,17.3883,17.3979,106600.0
2008-12-11 14:55:00,36.42,36.5,36.35,36.37,81500.0,17.4027,17.4409,17.3692,17.3788,81500.0
2008-12-11 15:00:00,36.37,36.4,36.3,36.38,108400.0,17.3788,17.3931,17.3453,17.3836,108400.0
2008-12-11 15:05:00,36.39,36.44,36.3,36.43,99600.0,17.3883,17.4122,17.3453,17.4074,99600.0
2008-12-11 15:10:00,36.41,36.43,36.28,36.41,109200.0,17.3979,17.4074,17.3358,17.3979,109200.0
2008-12-11 15:15:00,36.43,36.44,36.28,36.28,113300.0,17.4074,17.4122,17.3358,17.3358,113300.0
2008-12-11 15:20:00,36.29,36.34,36.27,36.31,65600.0,17.3406,17.3644,17.331,17.3501,65600.0
2008-12-11 15:25:00,36.31,36.41,36.29,36.36,71600.0,17.3501,17.3979,17.3406,17.374,71600.0
2008-12-11 15:30:00,36.36,36.39,36.16,36.16,114000.0,17.374,17.3883,17.2784,17.2784,114000.0
2008-12-11 15:35:00,36.17,36.31,36.15,36.22,104400.0,17.2832,17.3501,17.2737,17.3071,104400.0
2008-12-11 15:40:00,36.23,36.37,36.14,36.34,149100.0,17.3119,17.3788,17.2689,17.3644,149100.0
2008-12-11 15:45:00,36.35,36.47,36.33,36.33,88800.0,17.3692,17.4266,17.3597,17.3597,88800.0
2008-12-11 15:50:00,36.33,36.49,36.32,36.46,135200.0,17.3597,17.4361,17.3549,17.4218,135200.0
2008-12-11 15:55:00,36.48,36.49,36.3,36.32,181000.0,17.4313,17.4361,17.3453,17.3549,181000.0
2008-12-12 09:30:00,35.8,36.14,35.69,35.83,85300.0,17.1064,17.2689,17.0539,17.1207,85300.0
2008-12-12 09:35:00,35.89,35.99,35.8,35.89,64200.0,17.1494,17.1972,17.1064,17.1494,64200.0
2008-12-12 09:40:00,35.89,35.97,35.77,35.86,40700.0,17.1494,17.1876,17.0921,17.1351,40700.0
2008-12-12 09:45:00,35.86,35.94,35.83,35.88,48300.0,17.1351,17.1733,17.1207,17.1446,48300.0
2008-12-12 09:50:00,35.92,36.0,35.82,36.0,60900.0,17.1638,17.202,17.116,17.202,60900.0
2008-12-12 09:55:00,36.03,36.26,35.97,36.07,52200.0,17.2163,17.3262,17.1876,17.2354,52200.0
2008-12-12 10:00:00,36.08,36.16,36.02,36.12,28600.0,17.2402,17.2784,17.2115,17.2593,28600.0
2008-12-12 10:05:00,36.11,36.13,35.96,36.01,22100.0,17.2545,17.2641,17.1829,17.2068,22100.0
2008-12-12 10:10:00,36.02,36.06,35.95,36.04,28100.0,17.2115,17.2306,17.1781,17.2211,28100.0
2008-12-12 10:15:00,36.05,36.05,35.92,35.99,41300.0,17.2259,17.2259,17.1638,17.1972,41300.0
2008-12-12 10:20:00,36.0,36.12,36.0,36.09,72800.0,17.202,17.2593,17.202,17.245,72800.0
2008-12-12 10:25:00,36.09,36.21,36.06,36.21,54500.0,17.245,17.3023,17.2306,17.3023,54500.0
2008-12-12 10:30:00,36.2,36.2,35.89,35.91,58600.0,17.2975,17.2975,17.1494,17.159,58600.0
2008-12-12 10:35:00,35.91,36.08,35.91,36.06,36900.0,17.159,17.2402,17.159,17.2306,36900.0
2008-12-12 10:40:00,36.05,36.14,35.98,36.12,54100.0,17.2259,17.2689,17.1924,17.2593,54100.0
2008-12-12 10:45:00,36.12,36.13,35.83,35.92,94300.0,17.2593,17.2641,17.1207,17.1638,94300.0
2008-12-12 10:50:00,35.9,36.07,35.89,36.07,38100.0,17.1542,17.2354,17.1494,17.2354,38100.0
2008-12-12 10:55:00,36.09,36.28,36.06,36.28,59000.0,17.245,17.3358,17.2306,17.3358,59000.0
2008-12-12 11:00:00,36.27,36.27,36.2,36.26,26500.0,17.331,17.331,17.2975,17.3262,26500.0
2008-12-12 11:05:00,36.25,36.39,36.23,36.36,27900.0,17.3214,17.3883,17.3119,17.374,27900.0
2008-12-12 11:10:00,36.36,36.36,36.15,36.23,23500.0,17.374,17.374,17.2737,17.3119,23500.0
2008-12-12 11:15:00,36.24,36.24,36.13,36.13,24700.0,17.3167,17.3167,17.2641,17.2641,24700.0
2008-12-12 11:20:00,36.14,36.2,36.11,36.13,42400.0,17.2689,17.2975,17.2545,17.2641,42400.0
2008-12-12 11:25:00,36.13,36.16,36.05,36.07,40000.0,17.2641,17.2784,17.2259,17.2354,40000.0
2008-12-12 11:30:00,36.07,36.21,36.0,36.2,55000.0,17.2354,17.3023,17.202,17.2975,55000.0
2008-12-12 11:35:00,36.18,36.23,35.99,35.99,43200.0,17.288,17.3119,17.1972,17.1972,43200.0
2008-12-12 11:40:00,36.0,36.06,35.91,35.98,34100.0,17.202,17.2306,17.159,17.1924,34100.0
2008-12-12 11:45:00,35.97,36.0,35.9,35.99,31400.0,17.1876,17.202,17.1542,17.1972,31400.0
2008-12-12 11:50:00,35.99,36.03,35.97,36.02,22000.0,17.1972,17.2163,17.1876,17.2115,22000.0
2008-12-12 11:55:00,36.02,36.02,35.88,35.92,20800.0,17.2115,17.2115,17.1446,17.1638,20800.0
2008-12-12 12:00:00,35.93,36.1,35.93,36.08,35800.0,17.1685,17.2498,17.1685,17.2402,35800.0
2008-12-12 12:05:00,36.06,36.11,36.04,36.05,27600.0,17.2306,17.2545,17.2211,17.2259,27600.0
2008-12-12 12:10:00,36.06,36.14,36.04,36.07,28800.0,17.2306,17.2689,17.2211,17.2354,28800.0
2008-12-12 12:15:00,36.07,36.07,35.98,36.01,34500.0,17.2354,17.2354,17.1924,17.2068,34500.0
2008-12-12 12:20:00,36.01,36.05,36.0,36.02,51300.0,17.2068,17.2259,17.202,17.2115,51300.0
2008-12-12 12:25:00,36.01,36.02,35.93,35.99,27100.0,17.2068,17.2115,17.1685,17.1972,27100.0
2008-12-12 12:30:00,35.97,36.03,35.94,36.03,25400.0,17.1876,17.2163,17.1733,17.2163,25400.0
2008-12-12 12:35:00,36.03,36.18,36.03,36.12,32900.0,17.2163,17.288,17.2163,17.2593,32900.0
2008-12-12 12:40:00,36.14,36.14,36.05,36.06,13900.0,17.2689,17.2689,17.2259,17.2306,13900.0
2008-12-12 12:45:00,36.07,36.13,36.01,36.04,18200.0,17.2354,17.2641,17.2068,17.2211,18200.0
2008-12-12 12:50:00,36.04,36.35,36.04,36.35,26600.0,17.2211,17.3692,17.2211,17.3692,26600.0
2008-12-12 12:55:00,36.34,36.36,36.21,36.21,29300.0,17.3644,17.374,17.3023,17.3023,29300.0
2008-12-12 13:00:00,36.23,36.35,36.2,36.29,46000.0,17.3119,17.3692,17.2975,17.3406,46000.0
2008-12-12 13:05:00,36.27,36.3,36.18,36.23,49300.0,17.331,17.3453,17.288,17.3119,49300.0
2008-12-12 13:10:00,36.24,36.27,36.22,36.23,32700.0,17.3167,17.331,17.3071,17.3119,32700.0
2008-12-12 13:15:00,36.22,36.28,36.19,36.2,24900.0,17.3071,17.3358,17.2928,17.2975,24900.0
2008-12-12 13:20:00,36.2,36.23,36.16,36.22,23900.0,17.2975,17.3119,17.2784,17.3071,23900.0
2008-12-12 13:25:00,36.21,36.23,36.05,36.14,49000.0,17.3023,17.3119,17.2259,17.2689,49000.0
2008-12-12 13:30:00,36.14,36.16,36.07,36.07,20500.0,17.2689,17.2784,17.2354,17.2354,20500.0
2008-12-12 13:35:00,36.07,36.11,36.02,36.11,25700.0,17.2354,17.2545,17.2115,17.2545,25700.0
2008-12-12 13:40:00,36.1,36.1,35.99,36.03,30000.0,17.2498,17.2498,17.1972,17.2163,30000.0
2008-12-12 13:45:00,36.03,36.08,36.01,36.02,32700.0,17.2163,17.2402,17.2068,17.2115,32700.0
2008-12-12 13:50:00,36.01,36.06,35.99,36.06,31000.0,17.2068,17.2306,17.1972,17.2306,31000.0
2008-12-12 13:55:00,36.06,36.08,35.97,35.97,29100.0,17.2306,17.2402,17.1876,17.1876,29100.0
2008-12-12 14:00:00,35.96,36.06,35.95,36.04,47900.0,17.1829,17.2306,17.1781,17.2211,47900.0
2008-12-12 14:05:00,36.05,36.08,35.98,36.01,35000.0,17.2259,17.2402,17.1924,17.2068,35000.0
2008-12-12 14:10:00,36.02,36.11,36.01,36.04,32000.0,17.2115,17.2545,17.2068,17.2211,32000.0
2008-12-12 14:15:00,36.04,36.12,35.91,35.92,38400.0,17.2211,17.2593,17.159,17.1638,38400.0
2008-12-12 14:20:00,35.91,36.0,35.83,35.99,56600.0,17.159,17.202,17.1207,17.1972,56600.0
2008-12-12 14:25:00,35.99,36.0,35.9,35.96,32600.0,17.1972,17.202,17.1542,17.1829,32600.0
2008-12-12 14:30:00,35.95,35.95,35.79,35.94,56600.0,17.1781,17.1781,17.1016,17.1733,56600.0
2008-12-12 14:35:00,35.93,36.03,35.9,35.94,68600.0,17.1685,17.2163,17.1542,17.1733,68600.0
2008-12-12 14:40:00,35.96,36.05,35.92,35.99,63000.0,17.1829,17.2259,17.1638,17.1972,63000.0
2008-12-12 14:45:00,35.99,36.08,35.93,36.06,51800.0,17.1972,17.2402,17.1685,17.2306,51800.0
2008-12-12 14:50:00,36.06,36.25,36.06,36.14,70900.0,17.2306,17.3214,17.2306,17.2689,70900.0
2008-12-12 14:55:00,36.14,36.27,36.11,36.22,59800.0,17.2689,17.331,17.2545,17.3071,59800.0
2008-12-12 15:00:00,36.22,36.38,36.22,36.28,43400.0,17.3071,17.3836,17.3071,17.3358,43400.0
2008-12-12 15:05:00,36.28,36.3,36.17,36.17,83500.0,17.3358,17.3453,17.2832,17.2832,83500.0
2008-12-12 15:10:00,36.17,36.17,36.07,36.13,68500.0,17.2832,17.2832,17.2354,17.2641,68500.0
2008-12-12 15:15:00,36.12,36.23,36.02,36.02,72000.0,17.2593,17.3119,17.2115,17.2115,72000.0
2008-12-12 15:20:00,36.02,36.2,36.01,36.07,100100.0,17.2115,17.2975,17.2068,17.2354,100100.0
2008-12-12 15:25:00,36.06,36.19,35.97,36.16,70900.0,17.2306,17.2928,17.1876,17.2784,70900.0
2008-12-12 15:30:00,36.17,36.24,36.11,36.2,125200.0,17.2832,17.3167,17.2545,17.2975,125200.0
2008-12-12 15:35:00,36.2,36.32,36.13,36.26,103700.0,17.2975,17.3549,17.2641,17.3262,103700.0
2008-12-12 15:40:00,36.26,36.35,36.21,36.27,81300.0,17.3262,17.3692,17.3023,17.331,81300.0
2008-12-12 15:45:00,36.26,36.31,36.17,36.25,121600.0,17.3262,17.3501,17.2832,17.3214,121600.0
2008-12-12 15:50:00,36.25,36.32,36.11,36.12,154500.0,17.3214,17.3549,17.2545,17.2593,154500.0
2008-12-12 15:55:00,36.11,36.32,35.84,36.32,366700.0,17.2545,17.3549,17.1255,17.3549,366700.0
2008-12-15 09:30:00,36.35,36.52,36.34,36.43,38400.0,17.3692,17.4505,17.3644,17.4074,38400.0
2008-12-15 09:35:00,36.45,36.47,36.26,36.33,26900.0,17.417,17.4266,17.3262,17.3597,26900.0
2008-12-15 09:40:00,36.34,36.34,36.23,36.27,27800.0,17.3644,17.3644,17.3119,17.331,27800.0
2008-12-15 09:45:00,36.25,36.39,36.24,36.33,31100.0,17.3214,17.3883,17.3167,17.3597,31100.0
2008-12-15 09:50:00,36.33,36.33,36.21,36.24,27100.0,17.3597,17.3597,17.3023,17.3167,27100.0
2008-12-15 09:55:00,36.24,36.25,36.07,36.08,37200.0,17.3167,17.3214,17.2354,17.2402,37200.0
2008-12-15 10:00:00,36.07,36.13,36.01,36.09,26400.0,17.2354,17.2641,17.2068,17.245,26400.0
2008-12-15 10:05:00,36.11,36.19,36.04,36.11,41100.0,17.2545,17.2928,17.2211,17.2545,41100.0
2008-12-15 10:10:00,36.1,36.2,36.08,36.17,26100.0,17.2498,17.2975,17.2402,17.2832,26100.0
2008-12-15 10:15:00,36.16,36.2,36.09,36.1,28800.0,17.2784,17.2975,17.245,17.2498,28800.0
2008-12-15 10:20:00,36.09,36.09,36.0,36.05,35800.0,17.245,17.245,17.202,17.2259,35800.0
2008-12-15 10:25:00,36.04,36.05,35.98,35.99,32900.0,17.2211,17.2259,17.1924,17.1972,32900.0
2008-12-15 10:30:00,35.98,36.0,35.89,35.91,32200.0,17.1924,17.202,17.1494,17.159,32200.0
2008-12-15 10:35:00,35.91,35.95,35.78,35.82,57000.0,17.159,17.1781,17.0969,17.116,57000.0
2008-12-15 10:40:00,35.82,35.82,35.74,35.74,42500.0,17.116,17.116,17.0777,17.0777,42500.0
2008-12-15 10:45:00,35.73,35.79,35.68,35.72,42400.0,17.073,17.1016,17.0491,17.0682,42400.0
2008-12-15 10:50:00,35.71,35.8,35.71,35.77,35000.0,17.0634,17.1064,17.0634,17.0921,35000.0
2008-12-15 10:55:00,35.79,35.79,35.65,35.68,50100.0,17.1016,17.1016,17.0347,17.0491,50100.0
2008-12-15 11:00:00,35.67,35.71,35.65,35.67,37700.0,17.0443,17.0634,17.0347,17.0443,37700.0
2008-12-15 11:05:00,35.68,35.79,35.66,35.75,51400.0,17.0491,17.1016,17.0395,17.0825,51400.0
2008-12-15 11:10:00,35.74,35.74,35.62,35.65,39700.0,17.0777,17.0777,17.0204,17.0347,39700.0
2008-12-15 11:15:00,35.65,35.71,35.65,35.66,43300.0,17.0347,17.0634,17.0347,17.0395,43300.0
2008-12-15 11:20:00,35.67,35.83,35.67,35.76,54600.0,17.0443,17.1207,17.0443,17.0873,54600.0
2008-12-15 11:25:00,35.76,35.76,35.67,35.7,26100.0,17.0873,17.0873,17.0443,17.0586,26100.0
2008-12-15 11:30:00,35.69,35.76,35.68,35.71,23700.0,17.0539,17.0873,17.0491,17.0634,23700.0
2008-12-15 11:35:00,35.72,35.76,35.66,35.72,30900.0,17.0682,17.0873,17.0395,17.0682,30900.0
2008-12-15 11:40:00,35.71,35.72,35.65,35.71,27200.0,17.0634,17.0682,17.0347,17.0634,27200.0
2008-12-15 11:45:00,35.71,35.72,35.66,35.69,30300.0,17.0634,17.0682,17.0395,17.0539,30300.0
2008-12-15 11:50:00,35.71,35.79,35.69,35.75,30200.0,17.0634,17.1016,17.0539,17.0825,30200.0
2008-12-15 11:55:00,35.75,35.76,35.7,35.71,22600.0,17.0825,17.0873,17.0586,17.0634,22600.0
2008-12-15 12:00:00,35.71,35.71,35.64,35.66,34800.0,17.0634,17.0634,17.03,17.0395,34800.0
2008-12-15 12:05:00,35.66,35.78,35.63,35.78,36300.0,17.0395,17.0969,17.0252,17.0969,36300.0
2008-12-15 12:10:00,35.76,35.8,35.71,35.71,24400.0,17.0873,17.1064,17.0634,17.0634,24400.0
2008-12-15 12:15:00,35.71,35.77,35.7,35.74,25100.0,17.0634,17.0921,17.0586,17.0777,25100.0
2008-12-15 12:20:00,35.76,35.82,35.75,35.76,25700.0,17.0873,17.116,17.0825,17.0873,25700.0
2008-12-15 12:25:00,35.76,35.81,35.76,35.8,18700.0,17.0873,17.1112,17.0873,17.1064,18700.0
2008-12-15 12:30:00,35.8,35.84,35.78,35.83,22800.0,17.1064,17.1255,17.0969,17.1207,22800.0
2008-12-15 12:35:00,35.84,35.87,35.83,35.84,24100.0,17.1255,17.1399,17.1207,17.1255,24100.0
2008-12-15 12:40:00,35.84,35.92,35.83,35.9,36900.0,17.1255,17.1638,17.1207,17.1542,36900.0
2008-12-15 12:45:00,35.9,35.92,35.8,35.81,27600.0,17.1542,17.1638,17.1064,17.1112,27600.0
2008-12-15 12:50:00,35.8,35.8,35.72,35.73,14200.0,17.1064,17.1064,17.0682,17.073,14200.0
2008-12-15 12:55:00,35.74,35.76,35.69,35.72,11700.0,17.0777,17.0873,17.0539,17.0682,11700.0
2008-12-15 13:00:00,35.72,35.78,35.65,35.67,19400.0,17.0682,17.0969,17.0347,17.0443,19400.0
2008-12-15 13:05:00,35.67,35.68,35.6,35.6,27100.0,17.0443,17.0491,17.0108,17.0108,27100.0
2008-12-15 13:10:00,35.6,35.64,35.6,35.63,20500.0,17.0108,17.03,17.0108,17.0252,20500.0
2008-12-15 13:15:00,35.63,35.66,35.6,35.64,22300.0,17.0252,17.0395,17.0108,17.03,22300.0
2008-12-15 13:20:00,35.65,35.7,35.64,35.69,25000.0,17.0347,17.0586,17.03,17.0539,25000.0
2008-12-15 13:25:00,35.69,35.77,35.69,35.74,27500.0,17.0539,17.0921,17.0539,17.0777,27500.0
2008-12-15 13:30:00,35.74,35.8,35.74,35.78,11800.0,17.0777,17.1064,17.0777,17.0969,11800.0
2008-12-15 13:35:00,35.79,35.82,35.76,35.77,23800.0,17.1016,17.116,17.0873,17.0921,23800.0
2008-12-15 13:40:00,35.79,35.88,35.79,35.81,22500.0,17.1016,17.1446,17.1016,17.1112,22500.0
2008-12-15 13:45:00,35.79,35.86,35.79,35.86,15300.0,17.1016,17.1351,17.1016,17.1351,15300.0
2008-12-15 13:50:00,35.86,35.87,35.79,35.81,30900.0,17.1351,17.1399,17.1016,17.1112,30900.0
2008-12-15 13:55:00,35.81,35.85,35.78,35.82,26800.0,17.1112,17.1303,17.0969,17.116,26800.0
2008-12-15 14:00:00,35.81,35.95,35.81,35.9,34100.0,17.1112,17.1781,17.1112,17.1542,34100.0
2008-12-15 14:05:00,35.89,35.91,35.81,35.81,25400.0,17.1494,17.159,17.1112,17.1112,25400.0
2008-12-15 14:10:00,35.82,35.87,35.71,35.72,39000.0,17.116,17.1399,17.0634,17.0682,39000.0
2008-12-15 14:15:00,35.72,35.75,35.7,35.74,24400.0,17.0682,17.0825,17.0586,17.0777,24400.0
2008-12-15 14:20:00,35.74,35.84,35.73,35.78,37100.0,17.0777,17.1255,17.073,17.0969,37100.0
2008-12-15 14:25:00,35.78,35.82,35.66,35.67,34200.0,17.0969,17.116,17.0395,17.0443,34200.0
2008-12-15 14:30:00,35.67,35.74,35.61,35.69,34800.0,17.0443,17.0777,17.0156,17.0539,34800.0
2008-12-15 14:35:00,35.69,35.73,35.66,35.73,33000.0,17.0539,17.073,17.0395,17.073,33000.0
2008-12-15 14:40:00,35.72,35.85,35.69,35.69,44700.0,17.0682,17.1303,17.0539,17.0539,44700.0
2008-12-15 14:45:00,35.69,35.79,35.66,35.77,39900.0,17.0539,17.1016,17.0395,17.0921,39900.0
2008-12-15 14:50:00,35.77,35.79,35.73,35.73,19100.0,17.0921,17.1016,17.073,17.073,19100.0
2008-12-15 14:55:00,35.73,35.76,35.7,35.71,26300.0,17.073,17.0873,17.0586,17.0634,26300.0
2008-12-15 15:00:00,35.7,35.8,35.66,35.78,33200.0,17.0586,17.1064,17.0395,17.0969,33200.0
2008-12-15 15:05:00,35.78,35.83,35.72,35.8,49000.0,17.0969,17.1207,17.0682,17.1064,49000.0
2008-12-15 15:10:00,35.81,35.81,35.67,35.69,39800.0,17.1112,17.1112,17.0443,17.0539,39800.0
2008-12-15 15:15:00,35.71,35.72,35.62,35.63,60500.0,17.0634,17.0682,17.0204,17.0252,60500.0
2008-12-15 15:20:00,35.63,35.65,35.6,35.63,69100.0,17.0252,17.0347,17.0108,17.0252,69100.0
2008-12-15 15:25:00,35.63,35.66,35.6,35.65,51700.0,17.0252,17.0395,17.0108,17.0347,51700.0
2008-12-15 15:30:00,35.66,35.74,35.6,35.72,64800.0,17.0395,17.0777,17.0108,17.0682,64800.0
2008-12-15 15:35:00,35.73,36.0,35.73,35.9,118500.0,17.073,17.202,17.073,17.1542,118500.0
2008-12-15 15:40:00,35.91,36.13,35.86,35.94,196700.0,17.159,17.2641,17.1351,17.1733,196700.0
2008-12-15 15:45:00,35.95,36.15,35.91,36.0,185700.0,17.1781,17.2737,17.159,17.202,185700.0
2008-12-15 15:50:00,35.99,36.01,35.84,35.92,160500.0,17.1972,17.2068,17.1255,17.1638,160500.0
2008-12-15 15:55:00,35.92,35.98,35.83,35.85,160900.0,17.1638,17.1924,17.1207,17.1303,160900.0
2008-12-16 09:30:00,36.0,36.2,35.95,36.17,74500.0,17.202,17.2975,17.1781,17.2832,74500.0
2008-12-16 09:35:00,36.17,36.29,36.08,36.26,45300.0,17.2832,17.3406,17.2402,17.3262,45300.0
2008-12-16 09:40:00,36.26,36.38,36.26,36.36,36100.0,17.3262,17.3836,17.3262,17.374,36100.0
2008-12-16 09:45:00,36.38,36.5,36.37,36.44,57400.0,17.3836,17.4409,17.3788,17.4122,57400.0
2008-12-16 09:50:00,36.44,36.5,36.35,36.44,40200.0,17.4122,17.4409,17.3692,17.4122,40200.0
2008-12-16 09:55:00,36.44,36.49,36.36,36.42,34400.0,17.4122,17.4361,17.374,17.4027,34400.0
2008-12-16 10:00:00,36.4,36.5,36.39,36.48,29900.0,17.3931,17.4409,17.3883,17.4313,29900.0
2008-12-16 10:05:00,36.48,36.52,36.42,36.51,51300.0,17.4313,17.4505,17.4027,17.4457,51300.0
2008-12-16 10:10:00,36.51,36.61,36.5,36.52,37000.0,17.4457,17.4935,17.4409,17.4505,37000.0
2008-12-16 10:15:00,36.5,36.6,36.5,36.57,12900.0,17.4409,17.4887,17.4409,17.4743,12900.0
2008-12-16 10:20:00,36.57,36.59,36.53,36.53,16600.0,17.4743,17.4839,17.4552,17.4552,16600.0
2008-12-16 10:25:00,36.53,36.6,36.49,36.49,31900.0,17.4552,17.4887,17.4361,17.4361,31900.0
2008-12-16 10:30:00,36.5,36.54,36.47,36.47,27900.0,17.4409,17.46,17.4266,17.4266,27900.0
2008-12-16 10:35:00,36.48,36.49,36.38,36.39,25400.0,17.4313,17.4361,17.3836,17.3883,25400.0
2008-12-16 10:40:00,36.39,36.4,36.34,36.38,28400.0,17.3883,17.3931,17.3644,17.3836,28400.0
2008-12-16 10:45:00,36.38,36.42,36.37,36.39,28800.0,17.3836,17.4027,17.3788,17.3883,28800.0
2008-12-16 10:50:00,36.39,36.4,36.3,36.31,42100.0,17.3883,17.3931,17.3453,17.3501,42100.0
2008-12-16 10:55:00,36.31,36.31,36.23,36.25,33400.0,17.3501,17.3501,17.3119,17.3214,33400.0
2008-12-16 11:00:00,36.27,36.31,36.26,36.31,29400.0,17.331,17.3501,17.3262,17.3501,29400.0
2008-12-16 11:05:00,36.31,36.37,36.31,36.36,22900.0,17.3501,17.3788,17.3501,17.374,22900.0
2008-12-16 11:10:00,36.37,36.42,36.36,36.39,17800.0,17.3788,17.4027,17.374,17.3883,17800.0
2008-12-16 11:15:00,36.38,36.43,36.38,36.4,15700.0,17.3836,17.4074,17.3836,17.3931,15700.0
2008-12-16 11:20:00,36.4,36.45,36.4,36.45,14600.0,17.3931,17.417,17.3931,17.417,14600.0
2008-12-16 11:25:00,36.46,36.49,36.41,36.48,18600.0,17.4218,17.4361,17.3979,17.4313,18600.0
2008-12-16 11:30:00,36.48,36.58,36.47,36.5,36000.0,17.4313,17.4791,17.4266,17.4409,36000.0
2008-12-16 11:35:00,36.51,36.53,36.47,36.53,34200.0,17.4457,17.4552,17.4266,17.4552,34200.0
2008-12-16 11:40:00,36.53,36.55,36.52,36.54,17300.0,17.4552,17.4648,17.4505,17.46,17300.0
2008-12-16 11:45:00,36.55,36.57,36.52,36.53,16800.0,17.4648,17.4743,17.4505,17.4552,16800.0
2008-12-16 11:50:00,36.54,36.54,36.46,36.48,10400.0,17.46,17.46,17.4218,17.4313,10400.0
2008-12-16 11:55:00,36.47,36.53,36.47,36.5,12600.0,17.4266,17.4552,17.4266,17.4409,12600.0
2008-12-16 12:00:00,36.49,36.5,36.42,36.44,13700.0,17.4361,17.4409,17.4027,17.4122,13700.0
2008-12-16 12:05:00,36.44,36.44,36.34,36.35,21800.0,17.4122,17.4122,17.3644,17.3692,21800.0
2008-12-16 12:10:00,36.35,36.4,36.35,36.39,12800.0,17.3692,17.3931,17.3692,17.3883,12800.0
2008-12-16 12:15:00,36.4,36.46,36.4,36.41,30800.0,17.3931,17.4218,17.3931,17.3979,30800.0
2008-12-16 12:20:00,36.41,36.46,36.4,36.42,13000.0,17.3979,17.4218,17.3931,17.4027,13000.0
2008-12-16 12:25:00,36.42,36.46,36.42,36.45,16100.0,17.4027,17.4218,17.4027,17.417,16100.0
2008-12-16 12:30:00,36.47,36.53,36.44,36.52,14900.0,17.4266,17.4552,17.4122,17.4505,14900.0
2008-12-16 12:35:00,36.53,36.54,36.48,36.49,23700.0,17.4552,17.46,17.4313,17.4361,23700.0
2008-12-16 12:40:00,36.49,36.52,36.47,36.5,19000.0,17.4361,17.4505,17.4266,17.4409,19000.0
2008-12-16 12:45:00,36.51,36.55,36.47,36.51,20100.0,17.4457,17.4648,17.4266,17.4457,20100.0
2008-12-16 12:50:00,36.52,36.53,36.46,36.5,11400.0,17.4505,17.4552,17.4218,17.4409,11400.0
2008-12-16 12:55:00,36.49,36.5,36.45,36.45,16000.0,17.4361,17.4409,17.417,17.417,16000.0
2008-12-16 13:00:00,36.46,36.47,36.39,36.46,30500.0,17.4218,17.4266,17.3883,17.4218,30500.0
2008-12-16 13:05:00,36.45,36.46,36.41,36.42,30600.0,17.417,17.4218,17.3979,17.4027,30600.0
2008-12-16 13:10:00,36.42,36.46,36.4,36.45,21700.0,17.4027,17.4218,17.3931,17.417,21700.0
2008-12-16 13:15:00,36.46,36.5,36.42,36.49,31500.0,17.4218,17.4409,17.4027,17.4361,31500.0
2008-12-16 13:20:00,36.48,36.49,36.45,36.47,18900.0,17.4313,17.4361,17.417,17.4266,18900.0
2008-12-16 13:25:00,36.47,36.51,36.46,36.5,28900.0,17.4266,17.4457,17.4218,17.4409,28900.0
2008-12-16 13:30:00,36.49,36.54,36.46,36.49,32100.0,17.4361,17.46,17.4218,17.4361,32100.0
2008-12-16 13:35:00,36.49,36.58,36.45,36.54,40500.0,17.4361,17.4791,17.417,17.46,40500.0
2008-12-16 13:40:00,36.54,36.56,36.48,36.5,41400.0,17.46,17.4696,17.4313,17.4409,41400.0
2008-12-16 13:45:00,36.49,36.54,36.48,36.51,15700.0,17.4361,17.46,17.4313,17.4457,15700.0
2008-12-16 13:50:00,36.51,36.58,36.5,36.58,27100.0,17.4457,17.4791,17.4409,17.4791,27100.0
2008-12-16 13:55:00,36.57,36.6,36.56,36.57,22500.0,17.4743,17.4887,17.4696,17.4743,22500.0
2008-12-16 14:00:00,36.58,36.58,36.54,36.58,12700.0,17.4791,17.4791,17.46,17.4791,12700.0
2008-12-16 14:05:00,36.58,36.6,36.56,36.6,30900.0,17.4791,17.4887,17.4696,17.4887,30900.0
2008-12-16 14:10:00,36.6,36.7,36.57,36.6,48700.0,17.4887,17.5365,17.4743,17.4887,48700.0
2008-12-16 14:15:00,36.61,36.66,36.57,36.58,17900.0,17.4935,17.5173,17.4743,17.4791,17900.0
2008-12-16 14:20:00,36.61,36.88,36.54,36.7,175100.0,17.4935,17.6225,17.46,17.5365,175100.0
2008-12-16 14:25:00,36.69,36.85,36.6,36.85,118800.0,17.5317,17.6081,17.4887,17.6081,118800.0
2008-12-16 14:30:00,36.85,37.05,36.85,36.99,159800.0,17.6081,17.7037,17.6081,17.675,159800.0
2008-12-16 14:35:00,36.99,37.05,36.92,36.94,102000.0,17.675,17.7037,17.6416,17.6511,102000.0
2008-12-16 14:40:00,36.94,37.0,36.69,36.72,118400.0,17.6511,17.6798,17.5317,17.546,118400.0
2008-12-16 14:45:00,36.71,36.86,36.62,36.84,94400.0,17.5412,17.6129,17.4982,17.6034,94400.0
2008-12-16 14:50:00,36.83,36.99,36.81,36.97,88000.0,17.5986,17.675,17.589,17.6655,88000.0
2008-12-16 14:55:00,36.97,36.99,36.87,36.96,60200.0,17.6655,17.675,17.6177,17.6607,60200.0
2008-12-16 15:00:00,36.96,36.99,36.73,36.75,65800.0,17.6607,17.675,17.5508,17.5604,65800.0
2008-12-16 15:05:00,36.77,36.99,36.77,36.9,238400.0,17.5699,17.675,17.5699,17.632,238400.0
2008-12-16 15:10:00,36.91,37.1,36.9,37.04,114700.0,17.6368,17.7276,17.632,17.6989,114700.0
2008-12-16 15:15:00,37.04,37.15,37.02,37.13,117100.0,17.6989,17.7515,17.6894,17.7419,117100.0
2008-12-16 15:20:00,37.12,37.25,37.12,37.2,100200.0,17.7372,17.7993,17.7372,17.7754,100200.0
2008-12-16 15:25:00,37.21,37.25,37.1,37.11,118800.0,17.7802,17.7993,17.7276,17.7324,118800.0
2008-12-16 15:30:00,37.11,37.21,37.05,37.08,109500.0,17.7324,17.7802,17.7037,17.718,109500.0
2008-12-16 15:35:00,37.09,37.12,36.96,37.11,139200.0,17.7228,17.7372,17.6607,17.7324,139200.0
2008-12-16 15:40:00,37.1,37.2,37.06,37.15,186100.0,17.7276,17.7754,17.7085,17.7515,186100.0
2008-12-16 15:45:00,37.14,37.22,36.99,37.04,140300.0,17.7467,17.7849,17.675,17.6989,140300.0
2008-12-16 15:50:00,37.05,37.18,36.97,37.08,255300.0,17.7037,17.7658,17.6655,17.718,255300.0
2008-12-16 15:55:00,37.08,37.3,37.08,37.23,178800.0,17.718,17.8232,17.718,17.7897,178800.0
2008-12-17 09:30:00,36.96,37.0,36.65,36.72,70600.0,17.6607,17.6798,17.5126,17.546,70600.0
2008-12-17 09:35:00,36.75,36.98,36.68,36.98,26200.0,17.5604,17.6703,17.5269,17.6703,26200.0
2008-12-17 09:40:00,36.98,37.05,36.9,36.91,44400.0,17.6703,17.7037,17.632,17.6368,44400.0
2008-12-17 09:45:00,36.91,36.92,36.84,36.9,35200.0,17.6368,17.6416,17.6034,17.632,35200.0
2008-12-17 09:50:00,36.89,36.96,36.86,36.88,44800.0,17.6273,17.6607,17.6129,17.6225,44800.0
2008-12-17 09:55:00,36.87,36.89,36.8,36.89,49200.0,17.6177,17.6273,17.5842,17.6273,49200.0
2008-12-17 10:00:00,36.89,36.95,36.84,36.86,28100.0,17.6273,17.6559,17.6034,17.6129,28100.0
2008-12-17 10:05:00,36.85,36.86,36.78,36.8,42600.0,17.6081,17.6129,17.5747,17.5842,42600.0
2008-12-17 10:10:00,36.82,36.82,36.67,36.7,35100.0,17.5938,17.5938,17.5221,17.5365,35100.0
2008-12-17 10:15:00,36.7,36.74,36.66,36.74,34500.0,17.5365,17.5556,17.5173,17.5556,34500.0
2008-12-17 10:20:00,36.74,36.77,36.67,36.69,20400.0,17.5556,17.5699,17.5221,17.5317,20400.0
2008-12-17 10:25:00,36.69,36.69,36.58,36.6,49700.0,17.5317,17.5317,17.4791,17.4887,49700.0
2008-12-17 10:30:00,36.61,36.62,36.53,36.53,38800.0,17.4935,17.4982,17.4552,17.4552,38800.0
2008-12-17 10:35:00,36.54,36.55,36.47,36.51,108000.0,17.46,17.4648,17.4266,17.4457,108000.0
2008-12-17 10:40:00,36.5,36.55,36.49,36.53,48800.0,17.4409,17.4648,17.4361,17.4552,48800.0
2008-12-17 10:45:00,36.54,36.62,36.52,36.54,170400.0,17.46,17.4982,17.4505,17.46,170400.0
2008-12-17 10:50:00,36.53,36.55,36.45,36.45,47600.0,17.4552,17.4648,17.417,17.417,47600.0
2008-12-17 10:55:00,36.47,36.54,36.44,36.49,30200.0,17.4266,17.46,17.4122,17.4361,30200.0
2008-12-17 11:00:00,36.5,36.52,36.46,36.51,20800.0,17.4409,17.4505,17.4218,17.4457,20800.0
2008-12-17 11:05:00,36.5,36.52,36.44,36.49,24700.0,17.4409,17.4505,17.4122,17.4361,24700.0
2008-12-17 11:10:00,36.51,36.51,36.39,36.44,23500.0,17.4457,17.4457,17.3883,17.4122,23500.0
2008-12-17 11:15:00,36.44,36.47,36.4,36.45,99500.0,17.4122,17.4266,17.3931,17.417,99500.0
2008-12-17 11:20:00,36.46,36.52,36.44,36.49,29600.0,17.4218,17.4505,17.4122,17.4361,29600.0
2008-12-17 11:25:00,36.49,36.51,36.44,36.48,38000.0,17.4361,17.4457,17.4122,17.4313,38000.0
2008-12-17 11:30:00,36.47,36.51,36.42,36.45,42800.0,17.4266,17.4457,17.4027,17.417,42800.0
2008-12-17 11:35:00,36.45,36.52,36.39,36.47,102900.0,17.417,17.4505,17.3883,17.4266,102900.0
2008-12-17 11:40:00,36.47,36.5,36.43,36.49,35000.0,17.4266,17.4409,17.4074,17.4361,35000.0
2008-12-17 11:45:00,36.5,36.51,36.48,36.5,25700.0,17.4409,17.4457,17.4313,17.4409,25700.0
2008-12-17 11:50:00,36.5,36.51,36.47,36.47,24300.0,17.4409,17.4457,17.4266,17.4266,24300.0
2008-12-17 11:55:00,36.48,36.51,36.48,36.51,41700.0,17.4313,17.4457,17.4313,17.4457,41700.0
2008-12-17 12:00:00,36.51,36.51,36.48,36.5,131000.0,17.4457,17.4457,17.4313,17.4409,131000.0
2008-12-17 12:05:00,36.5,36.53,36.49,36.53,140300.0,17.4409,17.4552,17.4361,17.4552,140300.0
2008-12-17 12:10:00,36.53,36.64,36.53,36.64,70600.0,17.4552,17.5078,17.4552,17.5078,70600.0
2008-12-17 12:15:00,36.64,36.65,36.57,36.57,34700.0,17.5078,17.5126,17.4743,17.4743,34700.0
2008-12-17 12:20:00,36.56,36.58,36.54,36.54,35300.0,17.4696,17.4791,17.46,17.46,35300.0
2008-12-17 12:25:00,36.55,36.56,36.48,36.51,59600.0,17.4648,17.4696,17.4313,17.4457,59600.0
2008-12-17 12:30:00,36.5,36.51,36.43,36.44,29600.0,17.4409,17.4457,17.4074,17.4122,29600.0
2008-12-17 12:35:00,36.44,36.51,36.44,36.5,20200.0,17.4122,17.4457,17.4122,17.4409,20200.0
2008-12-17 12:40:00,36.5,36.51,36.45,36.48,19200.0,17.4409,17.4457,17.417,17.4313,19200.0
2008-12-17 12:45:00,36.48,36.5,36.46,36.49,18200.0,17.4313,17.4409,17.4218,17.4361,18200.0
2008-12-17 12:50:00,36.5,36.53,36.47,36.51,58200.0,17.4409,17.4552,17.4266,17.4457,58200.0
2008-12-17 12:55:00,36.51,36.51,36.39,36.4,33800.0,17.4457,17.4457,17.3883,17.3931,33800.0
2008-12-17 13:00:00,36.41,36.48,36.38,36.48,26300.0,17.3979,17.4313,17.3836,17.4313,26300.0
2008-12-17 13:05:00,36.47,36.5,36.44,36.49,28900.0,17.4266,17.4409,17.4122,17.4361,28900.0
2008-12-17 13:10:00,36.49,36.5,36.45,36.46,22000.0,17.4361,17.4409,17.417,17.4218,22000.0
2008-12-17 13:15:00,36.47,36.53,36.43,36.43,58400.0,17.4266,17.4552,17.4074,17.4074,58400.0
2008-12-17 13:20:00,36.43,36.53,36.42,36.51,20900.0,17.4074,17.4552,17.4027,17.4457,20900.0
2008-12-17 13:25:00,36.51,36.52,36.42,36.45,13600.0,17.4457,17.4505,17.4027,17.417,13600.0
2008-12-17 13:30:00,36.43,36.54,36.43,36.52,17100.0,17.4074,17.46,17.4074,17.4505,17100.0
2008-12-17 13:35:00,36.52,36.59,36.52,36.55,20500.0,17.4505,17.4839,17.4505,17.4648,20500.0
2008-12-17 13:40:00,36.54,36.55,36.53,36.54,17400.0,17.46,17.4648,17.4552,17.46,17400.0
2008-12-17 13:45:00,36.55,36.56,36.47,36.48,91800.0,17.4648,17.4696,17.4266,17.4313,91800.0
2008-12-17 13:50:00,36.49,36.55,36.44,36.54,37100.0,17.4361,17.4648,17.4122,17.46,37100.0
2008-12-17 13:55:00,36.54,36.54,36.46,36.47,18800.0,17.46,17.46,17.4218,17.4266,18800.0
2008-12-17 14:00:00,36.47,36.52,36.46,36.5,20900.0,17.4266,17.4505,17.4218,17.4409,20900.0
2008-12-17 14:05:00,36.5,36.52,36.46,36.5,18800.0,17.4409,17.4505,17.4218,17.4409,18800.0
2008-12-17 14:10:00,36.49,36.51,36.42,36.46,34600.0,17.4361,17.4457,17.4027,17.4218,34600.0
2008-12-17 14:15:00,36.47,36.5,36.43,36.45,26600.0,17.4266,17.4409,17.4074,17.417,26600.0
2008-12-17 14:20:00,36.46,36.48,36.43,36.47,53900.0,17.4218,17.4313,17.4074,17.4266,53900.0
2008-12-17 14:25:00,36.47,36.49,36.44,36.44,56300.0,17.4266,17.4361,17.4122,17.4122,56300.0
2008-12-17 14:30:00,36.45,36.47,36.4,36.42,49300.0,17.417,17.4266,17.3931,17.4027,49300.0
2008-12-17 14:35:00,36.41,36.46,36.39,36.42,60200.0,17.3979,17.4218,17.3883,17.4027,60200.0
2008-12-17 14:40:00,36.42,36.51,36.41,36.48,62400.0,17.4027,17.4457,17.3979,17.4313,62400.0
2008-12-17 14:45:00,36.47,36.5,36.42,36.49,56300.0,17.4266,17.4409,17.4027,17.4361,56300.0
2008-12-17 14:50:00,36.49,36.49,36.35,36.36,72800.0,17.4361,17.4361,17.3692,17.374,72800.0
2008-12-17 14:55:00,36.36,36.38,36.28,36.36,96200.0,17.374,17.3836,17.3358,17.374,96200.0
2008-12-17 15:00:00,36.36,36.46,36.36,36.42,67300.0,17.374,17.4218,17.374,17.4027,67300.0
2008-12-17 15:05:00,36.42,36.44,36.32,36.33,84500.0,17.4027,17.4122,17.3549,17.3597,84500.0
2008-12-17 15:10:00,36.33,36.35,36.25,36.27,52300.0,17.3597,17.3692,17.3214,17.331,52300.0
2008-12-17 15:15:00,36.27,36.4,36.27,36.4,100400.0,17.331,17.3931,17.331,17.3931,100400.0
2008-12-17 15:20:00,36.41,36.47,36.36,36.39,168100.0,17.3979,17.4266,17.374,17.3883,168100.0
2008-12-17 15:25:00,36.4,36.44,36.36,36.4,67700.0,17.3931,17.4122,17.374,17.3931,67700.0
2008-12-17 15:30:00,36.4,36.41,36.3,36.32,95500.0,17.3931,17.3979,17.3453,17.3549,95500.0
2008-12-17 15:35:00,36.31,36.36,36.29,36.31,72200.0,17.3501,17.374,17.3406,17.3501,72200.0
2008-12-17 15:40:00,36.32,36.52,36.31,36.49,221900.0,17.3549,17.4505,17.3501,17.4361,221900.0
2008-12-17 15:45:00,36.49,36.5,36.45,36.5,255800.0,17.4361,17.4409,17.417,17.4409,255800.0
2008-12-17 15:50:00,36.49,36.5,36.47,36.49,245000.0,17.4361,17.4409,17.4266,17.4361,245000.0
2008-12-17 15:55:00,36.49,36.5,36.22,36.25,318800.0,17.4361,17.4409,17.3071,17.3214,318800.0
2008-12-18 09:30:00,36.48,36.77,36.35,36.38,73000.0,17.4313,17.5699,17.3692,17.3836,73000.0
2008-12-18 09:35:00,36.38,36.48,36.38,36.48,26800.0,17.3836,17.4313,17.3836,17.4313,26800.0
2008-12-18 09:40:00,36.5,36.51,36.47,36.51,38000.0,17.4409,17.4457,17.4266,17.4457,38000.0
2008-12-18 09:45:00,36.51,36.55,36.43,36.51,85400.0,17.4457,17.4648,17.4074,17.4457,85400.0
2008-12-18 09:50:00,36.51,36.53,36.46,36.48,62600.0,17.4457,17.4552,17.4218,17.4313,62600.0
2008-12-18 09:55:00,36.47,36.52,36.45,36.46,41700.0,17.4266,17.4505,17.417,17.4218,41700.0
2008-12-18 10:00:00,36.48,36.6,36.47,36.54,170700.0,17.4313,17.4887,17.4266,17.46,170700.0
2008-12-18 10:05:00,36.54,36.55,36.48,36.5,87900.0,17.46,17.4648,17.4313,17.4409,87900.0
2008-12-18 10:10:00,36.5,36.52,36.49,36.51,59500.0,17.4409,17.4505,17.4361,17.4457,59500.0
2008-12-18 10:15:00,36.51,36.51,36.43,36.44,68500.0,17.4457,17.4457,17.4074,17.4122,68500.0
2008-12-18 10:20:00,36.45,36.45,36.38,36.44,67600.0,17.417,17.417,17.3836,17.4122,67600.0
2008-12-18 10:25:00,36.44,36.54,36.44,36.52,124600.0,17.4122,17.46,17.4122,17.4505,124600.0
2008-12-18 10:30:00,36.52,36.53,36.47,36.5,88800.0,17.4505,17.4552,17.4266,17.4409,88800.0
2008-12-18 10:35:00,36.49,36.5,36.45,36.48,57700.0,17.4361,17.4409,17.417,17.4313,57700.0
2008-12-18 10:40:00,36.48,36.56,36.48,36.55,55200.0,17.4313,17.4696,17.4313,17.4648,55200.0
2008-12-18 10:45:00,36.55,36.61,36.52,36.6,68800.0,17.4648,17.4935,17.4505,17.4887,68800.0
2008-12-18 10:50:00,36.6,36.63,36.55,36.58,77400.0,17.4887,17.503,17.4648,17.4791,77400.0
2008-12-18 10:55:00,36.58,36.63,36.57,36.59,130700.0,17.4791,17.503,17.4743,17.4839,130700.0
2008-12-18 11:00:00,36.59,36.63,36.59,36.61,48300.0,17.4839,17.503,17.4839,17.4935,48300.0
2008-12-18 11:05:00,36.62,36.63,36.53,36.56,56400.0,17.4982,17.503,17.4552,17.4696,56400.0
2008-12-18 11:10:00,36.56,36.59,36.5,36.53,57600.0,17.4696,17.4839,17.4409,17.4552,57600.0
2008-12-18 11:15:00,36.53,36.63,36.52,36.63,121100.0,17.4552,17.503,17.4505,17.503,121100.0
2008-12-18 11:20:00,36.62,36.63,36.59,36.62,65200.0,17.4982,17.503,17.4839,17.4982,65200.0
2008-12-18 11:25:00,36.62,36.63,36.58,36.6,68400.0,17.4982,17.503,17.4791,17.4887,68400.0
2008-12-18 11:30:00,36.6,36.61,36.56,36.56,50900.0,17.4887,17.4935,17.4696,17.4696,50900.0
2008-12-18 11:35:00,36.57,36.58,36.5,36.52,68500.0,17.4743,17.4791,17.4409,17.4505,68500.0
2008-12-18 11:40:00,36.52,36.55,36.51,36.53,27400.0,17.4505,17.4648,17.4457,17.4552,27400.0
2008-12-18 11:45:00,36.53,36.55,36.52,36.54,49400.0,17.4552,17.4648,17.4505,17.46,49400.0
2008-12-18 11:50:00,36.55,36.55,36.54,36.55,45600.0,17.4648,17.4648,17.46,17.4648,45600.0
2008-12-18 11:55:00,36.54,36.55,36.53,36.54,66500.0,17.46,17.4648,17.4552,17.46,66500.0
2008-12-18 12:00:00,36.55,36.55,36.45,36.46,154900.0,17.4648,17.4648,17.417,17.4218,154900.0
2008-12-18 12:05:00,36.45,36.48,36.45,36.45,34500.0,17.417,17.4313,17.417,17.417,34500.0
2008-12-18 12:10:00,36.46,36.49,36.45,36.48,23900.0,17.4218,17.4361,17.417,17.4313,23900.0
2008-12-18 12:15:00,36.47,36.49,36.47,36.48,31300.0,17.4266,17.4361,17.4266,17.4313,31300.0
2008-12-18 12:20:00,36.48,36.48,36.45,36.47,76500.0,17.4313,17.4313,17.417,17.4266,76500.0
2008-12-18 12:25:00,36.47,36.5,36.45,36.49,38200.0,17.4266,17.4409,17.417,17.4361,38200.0
2008-12-18 12:30:00,36.48,36.59,36.48,36.58,120500.0,17.4313,17.4839,17.4313,17.4791,120500.0
2008-12-18 12:35:00,36.58,36.61,36.51,36.53,80200.0,17.4791,17.4935,17.4457,17.4552,80200.0
2008-12-18 12:40:00,36.54,36.6,36.54,36.59,70600.0,17.46,17.4887,17.46,17.4839,70600.0
2008-12-18 12:45:00,36.59,36.61,36.58,36.61,38500.0,17.4839,17.4935,17.4791,17.4935,38500.0
2008-12-18 12:50:00,36.61,36.62,36.55,36.55,49600.0,17.4935,17.4982,17.4648,17.4648,49600.0
2008-12-18 12:55:00,36.55,36.55,36.48,36.51,33400.0,17.4648,17.4648,17.4313,17.4457,33400.0
2008-12-18 13:00:00,36.51,36.52,36.46,36.47,49800.0,17.4457,17.4505,17.4218,17.4266,49800.0
2008-12-18 13:05:00,36.47,36.5,36.46,36.5,21700.0,17.4266,17.4409,17.4218,17.4409,21700.0
2008-12-18 13:10:00,36.49,36.5,36.49,36.5,51400.0,17.4361,17.4409,17.4361,17.4409,51400.0
2008-12-18 13:15:00,36.49,36.5,36.49,36.5,85800.0,17.4361,17.4409,17.4361,17.4409,85800.0
2008-12-18 13:20:00,36.5,36.51,36.49,36.5,139400.0,17.4409,17.4457,17.4361,17.4409,139400.0
2008-12-18 13:25:00,36.5,36.5,36.45,36.5,37600.0,17.4409,17.4409,17.417,17.4409,37600.0
2008-12-18 13:30:00,36.49,36.51,36.48,36.49,33300.0,17.4361,17.4457,17.4313,17.4361,33300.0
2008-12-18 13:35:00,36.49,36.5,36.45,36.46,33200.0,17.4361,17.4409,17.417,17.4218,33200.0
2008-12-18 13:40:00,36.47,36.47,36.41,36.43,27500.0,17.4266,17.4266,17.3979,17.4074,27500.0
2008-12-18 13:45:00,36.43,36.44,36.31,36.38,77500.0,17.4074,17.4122,17.3501,17.3836,77500.0
2008-12-18 13:50:00,36.38,36.49,36.36,36.49,67000.0,17.3836,17.4361,17.374,17.4361,67000.0
2008-12-18 13:55:00,36.49,36.49,36.41,36.44,106800.0,17.4361,17.4361,17.3979,17.4122,106800.0
2008-12-18 14:00:00,36.45,36.48,36.39,36.46,47500.0,17.417,17.4313,17.3883,17.4218,47500.0
2008-12-18 14:05:00,36.46,36.49,36.45,36.46,24800.0,17.4218,17.4361,17.417,17.4218,24800.0
2008-12-18 14:10:00,36.46,36.48,36.44,36.47,45900.0,17.4218,17.4313,17.4122,17.4266,45900.0
2008-12-18 14:15:00,36.47,36.5,36.45,36.46,94300.0,17.4266,17.4409,17.417,17.4218,94300.0
2008-12-18 14:20:00,36.46,36.46,36.25,36.3,183300.0,17.4218,17.4218,17.3214,17.3453,183300.0
2008-12-18 14:25:00,36.3,36.39,36.29,36.34,47800.0,17.3453,17.3883,17.3406,17.3644,47800.0
2008-12-18 14:30:00,36.34,36.41,36.3,36.32,50000.0,17.3644,17.3979,17.3453,17.3549,50000.0
2008-12-18 14:35:00,36.33,36.33,36.26,36.27,73200.0,17.3597,17.3597,17.3262,17.331,73200.0
2008-12-18 14:40:00,36.26,36.27,36.22,36.24,91500.0,17.3262,17.331,17.3071,17.3167,91500.0
2008-12-18 14:45:00,36.24,36.38,36.22,36.36,105600.0,17.3167,17.3836,17.3071,17.374,105600.0
2008-12-18 14:50:00,36.36,36.38,36.32,36.36,101800.0,17.374,17.3836,17.3549,17.374,101800.0
2008-12-18 14:55:00,36.35,36.38,36.31,36.32,63400.0,17.3692,17.3836,17.3501,17.3549,63400.0
2008-12-18 15:00:00,36.32,36.32,36.22,36.28,92500.0,17.3549,17.3549,17.3071,17.3358,92500.0
2008-12-18 15:05:00,36.29,36.31,36.22,36.26,101300.0,17.3406,17.3501,17.3071,17.3262,101300.0
2008-12-18 15:10:00,36.26,36.26,36.08,36.17,150500.0,17.3262,17.3262,17.2402,17.2832,150500.0
2008-12-18 15:15:00,36.17,36.18,36.13,36.14,113800.0,17.2832,17.288,17.2641,17.2689,113800.0
2008-12-18 15:20:00,36.14,36.14,35.95,35.98,200900.0,17.2689,17.2689,17.1781,17.1924,200900.0
2008-12-18 15:25:00,35.97,35.99,35.9,35.92,110900.0,17.1876,17.1972,17.1542,17.1638,110900.0
2008-12-18 15:30:00,35.91,35.99,35.89,35.92,188800.0,17.159,17.1972,17.1494,17.1638,188800.0
2008-12-18 15:35:00,35.92,36.08,35.92,36.02,130700.0,17.1638,17.2402,17.1638,17.2115,130700.0
2008-12-18 15:40:00,36.01,36.16,35.99,36.02,151400.0,17.2068,17.2784,17.1972,17.2115,151400.0
2008-12-18 15:45:00,36.02,36.11,36.0,36.09,121500.0,17.2115,17.2545,17.202,17.245,121500.0
2008-12-18 15:50:00,36.09,36.19,36.03,36.05,320600.0,17.245,17.2928,17.2163,17.2259,320600.0
2008-12-18 15:55:00,36.04,36.14,36.03,36.1,179300.0,17.2211,17.2689,17.2163,17.2498,179300.0
2008-12-19 09:30:00,36.37,36.53,36.15,36.44,1657700.0,17.3788,17.4552,17.2737,17.4122,1657700.0
2008-12-19 09:35:00,36.45,36.51,36.34,36.47,53400.0,17.417,17.4457,17.3644,17.4266,53400.0
2008-12-19 09:40:00,36.43,36.52,36.35,36.38,57800.0,17.4074,17.4505,17.3692,17.3836,57800.0
2008-12-19 09:45:00,36.39,36.5,36.36,36.49,51000.0,17.3883,17.4409,17.374,17.4361,51000.0
2008-12-19 09:50:00,36.49,36.5,36.35,36.35,45600.0,17.4361,17.4409,17.3692,17.3692,45600.0
2008-12-19 09:55:00,36.35,36.36,36.23,36.23,69900.0,17.3692,17.374,17.3119,17.3119,69900.0
2008-12-19 10:00:00,36.24,36.3,36.17,36.28,53700.0,17.3167,17.3453,17.2832,17.3358,53700.0
2008-12-19 10:05:00,36.3,36.3,36.25,36.25,24900.0,17.3453,17.3453,17.3214,17.3214,24900.0
2008-12-19 10:10:00,36.25,36.33,36.23,36.28,43700.0,17.3214,17.3597,17.3119,17.3358,43700.0
2008-12-19 10:15:00,36.26,36.36,36.26,36.35,48300.0,17.3262,17.374,17.3262,17.3692,48300.0
2008-12-19 10:20:00,36.35,36.44,36.34,36.44,73900.0,17.3692,17.4122,17.3644,17.4122,73900.0
2008-12-19 10:25:00,36.44,36.49,36.39,36.48,174600.0,17.4122,17.4361,17.3883,17.4313,174600.0
2008-12-19 10:30:00,36.48,36.5,36.47,36.47,57900.0,17.4313,17.4409,17.4266,17.4266,57900.0
2008-12-19 10:35:00,36.47,36.5,36.45,36.46,60900.0,17.4266,17.4409,17.417,17.4218,60900.0
2008-12-19 10:40:00,36.46,36.54,36.42,36.53,222600.0,17.4218,17.46,17.4027,17.4552,222600.0
2008-12-19 10:45:00,36.54,36.54,36.51,36.52,55000.0,17.46,17.46,17.4457,17.4505,55000.0
2008-12-19 10:50:00,36.52,36.59,36.51,36.55,121500.0,17.4505,17.4839,17.4457,17.4648,121500.0
2008-12-19 10:55:00,36.55,36.57,36.47,36.5,132000.0,17.4648,17.4743,17.4266,17.4409,132000.0
2008-12-19 11:00:00,36.5,36.51,36.46,36.51,63500.0,17.4409,17.4457,17.4218,17.4457,63500.0
2008-12-19 11:05:00,36.5,36.51,36.43,36.44,66200.0,17.4409,17.4457,17.4074,17.4122,66200.0
2008-12-19 11:10:00,36.44,36.5,36.44,36.46,34200.0,17.4122,17.4409,17.4122,17.4218,34200.0
2008-12-19 11:15:00,36.45,36.51,36.42,36.5,43000.0,17.417,17.4457,17.4027,17.4409,43000.0
2008-12-19 11:20:00,36.5,36.53,36.47,36.49,74800.0,17.4409,17.4552,17.4266,17.4361,74800.0
2008-12-19 11:25:00,36.49,36.51,36.45,36.49,34000.0,17.4361,17.4457,17.417,17.4361,34000.0
2008-12-19 11:30:00,36.48,36.5,36.44,36.48,41900.0,17.4313,17.4409,17.4122,17.4313,41900.0
2008-12-19 11:35:00,36.48,36.5,36.46,36.48,29900.0,17.4313,17.4409,17.4218,17.4313,29900.0
2008-12-19 11:40:00,36.49,36.5,36.42,36.45,60000.0,17.4361,17.4409,17.4027,17.417,60000.0
2008-12-19 11:45:00,36.44,36.45,36.39,36.39,38600.0,17.4122,17.417,17.3883,17.3883,38600.0
2008-12-19 11:50:00,36.39,36.41,36.35,36.38,25600.0,17.3883,17.3979,17.3692,17.3836,25600.0
2008-12-19 11:55:00,36.38,36.4,36.31,36.35,100100.0,17.3836,17.3931,17.3501,17.3692,100100.0
2008-12-19 12:00:00,36.34,36.36,36.24,36.25,36100.0,17.3644,17.374,17.3167,17.3214,36100.0
2008-12-19 12:05:00,36.25,36.25,36.17,36.24,35400.0,17.3214,17.3214,17.2832,17.3167,35400.0
2008-12-19 12:10:00,36.24,36.31,36.18,36.31,61700.0,17.3167,17.3501,17.288,17.3501,61700.0
2008-12-19 12:15:00,36.31,36.31,36.21,36.23,41000.0,17.3501,17.3501,17.3023,17.3119,41000.0
2008-12-19 12:20:00,36.23,36.24,36.17,36.24,23900.0,17.3119,17.3167,17.2832,17.3167,23900.0
2008-12-19 12:25:00,36.24,36.31,36.24,36.29,55300.0,17.3167,17.3501,17.3167,17.3406,55300.0
2008-12-19 12:30:00,36.29,36.32,36.25,36.3,45200.0,17.3406,17.3549,17.3214,17.3453,45200.0
2008-12-19 12:35:00,36.3,36.33,36.28,36.3,53400.0,17.3453,17.3597,17.3358,17.3453,53400.0
2008-12-19 12:40:00,36.3,36.32,36.27,36.29,37200.0,17.3453,17.3549,17.331,17.3406,37200.0
2008-12-19 12:45:00,36.28,36.33,36.28,36.33,37500.0,17.3358,17.3597,17.3358,17.3597,37500.0
2008-12-19 12:50:00,36.32,36.33,36.3,36.32,47400.0,17.3549,17.3597,17.3453,17.3549,47400.0
2008-12-19 12:55:00,36.32,36.33,36.31,36.32,44700.0,17.3549,17.3597,17.3501,17.3549,44700.0
2008-12-19 13:00:00,36.31,36.42,36.3,36.4,142000.0,17.3501,17.4027,17.3453,17.3931,142000.0
2008-12-19 13:05:00,36.41,36.43,36.35,36.43,209000.0,17.3979,17.4074,17.3692,17.4074,209000.0
2008-12-19 13:10:00,36.43,36.44,36.36,36.4,64500.0,17.4074,17.4122,17.374,17.3931,64500.0
2008-12-19 13:15:00,36.41,36.49,36.41,36.45,192000.0,17.3979,17.4361,17.3979,17.417,192000.0
2008-12-19 13:20:00,36.44,36.46,36.42,36.43,37000.0,17.4122,17.4218,17.4027,17.4074,37000.0
2008-12-19 13:25:00,36.43,36.47,36.43,36.43,99900.0,17.4074,17.4266,17.4074,17.4074,99900.0
2008-12-19 13:30:00,36.43,36.46,36.31,36.31,113500.0,17.4074,17.4218,17.3501,17.3501,113500.0
2008-12-19 13:35:00,36.31,36.34,36.3,36.33,28100.0,17.3501,17.3644,17.3453,17.3597,28100.0
2008-12-19 13:40:00,36.34,36.34,36.27,36.29,79000.0,17.3644,17.3644,17.331,17.3406,79000.0
2008-12-19 13:45:00,36.29,36.29,36.22,36.22,21300.0,17.3406,17.3406,17.3071,17.3071,21300.0
2008-12-19 13:50:00,36.23,36.26,36.22,36.24,52800.0,17.3119,17.3262,17.3071,17.3167,52800.0
2008-12-19 13:55:00,36.24,36.29,36.24,36.28,36900.0,17.3167,17.3406,17.3167,17.3358,36900.0
2008-12-19 14:00:00,36.29,36.3,36.26,36.28,212400.0,17.3406,17.3453,17.3262,17.3358,212400.0
2008-12-19 14:05:00,36.28,36.34,36.27,36.31,51600.0,17.3358,17.3644,17.331,17.3501,51600.0
2008-12-19 14:10:00,36.3,36.45,36.3,36.41,86200.0,17.3453,17.417,17.3453,17.3979,86200.0
2008-12-19 14:15:00,36.42,36.44,36.36,36.38,40100.0,17.4027,17.4122,17.374,17.3836,40100.0
2008-12-19 14:20:00,36.37,36.38,36.17,36.17,30100.0,17.3788,17.3836,17.2832,17.2832,30100.0
2008-12-19 14:25:00,36.18,36.27,36.16,36.22,27700.0,17.288,17.331,17.2784,17.3071,27700.0
2008-12-19 14:30:00,36.24,36.34,36.22,36.28,38200.0,17.3167,17.3644,17.3071,17.3358,38200.0
2008-12-19 14:35:00,36.27,36.31,36.23,36.25,22500.0,17.331,17.3501,17.3119,17.3214,22500.0
2008-12-19 14:40:00,36.25,36.34,36.24,36.3,27000.0,17.3214,17.3644,17.3167,17.3453,27000.0
2008-12-19 14:45:00,36.3,36.39,36.3,36.38,21800.0,17.3453,17.3883,17.3453,17.3836,21800.0
2008-12-19 14:50:00,36.38,36.4,36.24,36.25,38500.0,17.3836,17.3931,17.3167,17.3214,38500.0
2008-12-19 14:55:00,36.24,36.3,36.21,36.26,32700.0,17.3167,17.3453,17.3023,17.3262,32700.0
2008-12-19 15:00:00,36.26,36.27,36.18,36.24,30000.0,17.3262,17.331,17.288,17.3167,30000.0
2008-12-19 15:05:00,36.24,36.27,36.21,36.23,35400.0,17.3167,17.331,17.3023,17.3119,35400.0
2008-12-19 15:10:00,36.23,36.24,36.05,36.16,67600.0,17.3119,17.3167,17.2259,17.2784,67600.0
2008-12-19 15:15:00,36.14,36.16,36.09,36.12,47100.0,17.2689,17.2784,17.245,17.2593,47100.0
2008-12-19 15:20:00,36.12,36.15,36.06,36.14,56800.0,17.2593,17.2737,17.2306,17.2689,56800.0
2008-12-19 15:25:00,36.15,36.18,36.07,36.13,56500.0,17.2737,17.288,17.2354,17.2641,56500.0
2008-12-19 15:30:00,36.13,36.14,36.0,36.0,86500.0,17.2641,17.2689,17.202,17.202,86500.0
2008-12-19 15:35:00,36.0,36.05,35.95,35.98,64200.0,17.202,17.2259,17.1781,17.1924,64200.0
2008-12-19 15:40:00,35.98,35.98,35.84,35.89,147800.0,17.1924,17.1924,17.1255,17.1494,147800.0
2008-12-19 15:45:00,35.89,35.92,35.86,35.87,125400.0,17.1494,17.1638,17.1351,17.1399,125400.0
2008-12-19 15:50:00,35.88,35.9,35.83,35.85,172300.0,17.1446,17.1542,17.1207,17.1303,172300.0
2008-12-19 15:55:00,35.85,35.97,35.82,35.87,315300.0,17.1303,17.1876,17.116,17.1399,315300.0
2008-12-22 09:30:00,35.73,36.1,35.71,36.05,84200.0,17.073,17.2498,17.0634,17.2259,84200.0
2008-12-22 09:35:00,36.05,36.12,35.88,35.96,27200.0,17.2259,17.2593,17.1446,17.1829,27200.0
2008-12-22 09:40:00,35.98,35.98,35.8,35.8,37200.0,17.1924,17.1924,17.1064,17.1064,37200.0
2008-12-22 09:45:00,35.8,35.92,35.76,35.91,46800.0,17.1064,17.1638,17.0873,17.159,46800.0
2008-12-22 09:50:00,35.92,36.01,35.88,35.99,30000.0,17.1638,17.2068,17.1446,17.1972,30000.0
2008-12-22 09:55:00,35.99,36.04,35.99,36.0,19300.0,17.1972,17.2211,17.1972,17.202,19300.0
2008-12-22 10:00:00,36.01,36.03,35.96,35.98,32700.0,17.2068,17.2163,17.1829,17.1924,32700.0
2008-12-22 10:05:00,35.98,36.0,35.96,35.98,26000.0,17.1924,17.202,17.1829,17.1924,26000.0
2008-12-22 10:10:00,35.97,35.99,35.95,35.98,21400.0,17.1876,17.1972,17.1781,17.1924,21400.0
2008-12-22 10:15:00,35.97,36.07,35.96,36.07,39500.0,17.1876,17.2354,17.1829,17.2354,39500.0
2008-12-22 10:20:00,36.07,36.13,36.05,36.07,65600.0,17.2354,17.2641,17.2259,17.2354,65600.0
2008-12-22 10:25:00,36.07,36.07,36.0,36.03,18900.0,17.2354,17.2354,17.202,17.2163,18900.0
2008-12-22 10:30:00,36.03,36.25,36.02,36.24,79000.0,17.2163,17.3214,17.2115,17.3167,79000.0
2008-12-22 10:35:00,36.24,36.27,36.21,36.23,48600.0,17.3167,17.331,17.3023,17.3119,48600.0
2008-12-22 10:40:00,36.21,36.24,36.1,36.17,22300.0,17.3023,17.3167,17.2498,17.2832,22300.0
2008-12-22 10:45:00,36.15,36.22,36.13,36.21,27300.0,17.2737,17.3071,17.2641,17.3023,27300.0
2008-12-22 10:50:00,36.2,36.22,36.17,36.18,30200.0,17.2975,17.3071,17.2832,17.288,30200.0
2008-12-22 10:55:00,36.19,36.22,36.18,36.2,14200.0,17.2928,17.3071,17.288,17.2975,14200.0
2008-12-22 11:00:00,36.21,36.21,36.15,36.17,28400.0,17.3023,17.3023,17.2737,17.2832,28400.0
2008-12-22 11:05:00,36.17,36.18,36.09,36.1,33100.0,17.2832,17.288,17.245,17.2498,33100.0
2008-12-22 11:10:00,36.09,36.11,35.99,35.99,36300.0,17.245,17.2545,17.1972,17.1972,36300.0
2008-12-22 11:15:00,35.99,36.03,35.96,36.0,66600.0,17.1972,17.2163,17.1829,17.202,66600.0
2008-12-22 11:20:00,36.0,36.01,35.96,35.99,26300.0,17.202,17.2068,17.1829,17.1972,26300.0
2008-12-22 11:25:00,36.0,36.01,35.97,35.99,17200.0,17.202,17.2068,17.1876,17.1972,17200.0
2008-12-22 11:30:00,35.99,36.01,35.92,35.99,70300.0,17.1972,17.2068,17.1638,17.1972,70300.0
2008-12-22 11:35:00,35.99,36.01,35.94,35.99,30100.0,17.1972,17.2068,17.1733,17.1972,30100.0
2008-12-22 11:40:00,35.98,36.0,35.93,35.99,29900.0,17.1924,17.202,17.1685,17.1972,29900.0
2008-12-22 11:45:00,36.0,36.05,35.91,36.04,30500.0,17.202,17.2259,17.159,17.2211,30500.0
2008-12-22 11:50:00,36.03,36.11,36.03,36.11,37600.0,17.2163,17.2545,17.2163,17.2545,37600.0
2008-12-22 11:55:00,36.11,36.16,36.1,36.15,44900.0,17.2545,17.2784,17.2498,17.2737,44900.0
2008-12-22 12:00:00,36.15,36.15,36.09,36.11,31800.0,17.2737,17.2737,17.245,17.2545,31800.0
2008-12-22 12:05:00,36.12,36.18,36.1,36.1,55100.0,17.2593,17.288,17.2498,17.2498,55100.0
2008-12-22 12:10:00,36.1,36.15,36.1,36.15,22600.0,17.2498,17.2737,17.2498,17.2737,22600.0
2008-12-22 12:15:00,36.14,36.24,36.14,36.21,39200.0,17.2689,17.3167,17.2689,17.3023,39200.0
2008-12-22 12:20:00,36.22,36.24,36.16,36.17,46500.0,17.3071,17.3167,17.2784,17.2832,46500.0
2008-12-22 12:25:00,36.16,36.23,36.15,36.21,18100.0,17.2784,17.3119,17.2737,17.3023,18100.0
2008-12-22 12:30:00,36.21,36.25,36.2,36.25,27900.0,17.3023,17.3214,17.2975,17.3214,27900.0
2008-12-22 12:35:00,36.25,36.29,36.24,36.25,20700.0,17.3214,17.3406,17.3167,17.3214,20700.0
2008-12-22 12:40:00,36.25,36.29,36.25,36.29,16300.0,17.3214,17.3406,17.3214,17.3406,16300.0
2008-12-22 12:45:00,36.27,36.31,36.27,36.3,10800.0,17.331,17.3501,17.331,17.3453,10800.0
2008-12-22 12:50:00,36.29,36.32,36.29,36.32,19800.0,17.3406,17.3549,17.3406,17.3549,19800.0
2008-12-22 12:55:00,36.32,36.33,36.3,36.31,12500.0,17.3549,17.3597,17.3453,17.3501,12500.0
2008-12-22 13:00:00,36.31,36.33,36.28,36.31,37200.0,17.3501,17.3597,17.3358,17.3501,37200.0
2008-12-22 13:05:00,36.31,36.31,36.18,36.22,34600.0,17.3501,17.3501,17.288,17.3071,34600.0
2008-12-22 13:10:00,36.23,36.3,36.2,36.24,27400.0,17.3119,17.3453,17.2975,17.3167,27400.0
2008-12-22 13:15:00,36.26,36.34,36.25,36.28,19300.0,17.3262,17.3644,17.3214,17.3358,19300.0
2008-12-22 13:20:00,36.28,36.29,36.23,36.24,19900.0,17.3358,17.3406,17.3119,17.3167,19900.0
2008-12-22 13:25:00,36.25,36.25,36.17,36.18,20500.0,17.3214,17.3214,17.2832,17.288,20500.0
2008-12-22 13:30:00,36.18,36.19,36.14,36.18,16300.0,17.288,17.2928,17.2689,17.288,16300.0
2008-12-22 13:35:00,36.18,36.25,36.17,36.25,8800.0,17.288,17.3214,17.2832,17.3214,8800.0
2008-12-22 13:40:00,36.25,36.25,36.2,36.2,16300.0,17.3214,17.3214,17.2975,17.2975,16300.0
2008-12-22 13:45:00,36.2,36.2,36.11,36.13,19000.0,17.2975,17.2975,17.2545,17.2641,19000.0
2008-12-22 13:50:00,36.13,36.16,36.1,36.11,20200.0,17.2641,17.2784,17.2498,17.2545,20200.0
2008-12-22 13:55:00,36.12,36.16,36.06,36.08,26000.0,17.2593,17.2784,17.2306,17.2402,26000.0
2008-12-22 14:00:00,36.08,36.15,36.08,36.11,29800.0,17.2402,17.2737,17.2402,17.2545,29800.0
2008-12-22 14:05:00,36.11,36.17,36.1,36.15,38900.0,17.2545,17.2832,17.2498,17.2737,38900.0
2008-12-22 14:10:00,36.16,36.19,36.07,36.11,36700.0,17.2784,17.2928,17.2354,17.2545,36700.0
2008-12-22 14:15:00,36.12,36.13,36.01,36.05,32200.0,17.2593,17.2641,17.2068,17.2259,32200.0
2008-12-22 14:20:00,36.07,36.07,35.98,36.01,39400.0,17.2354,17.2354,17.1924,17.2068,39400.0
2008-12-22 14:25:00,36.01,36.01,35.92,35.97,41300.0,17.2068,17.2068,17.1638,17.1876,41300.0
2008-12-22 14:30:00,35.94,36.01,35.92,35.95,25900.0,17.1733,17.2068,17.1638,17.1781,25900.0
2008-12-22 14:35:00,35.95,35.99,35.94,35.97,24900.0,17.1781,17.1972,17.1733,17.1876,24900.0
2008-12-22 14:40:00,35.96,36.01,35.96,35.99,29600.0,17.1829,17.2068,17.1829,17.1972,29600.0
2008-12-22 14:45:00,35.99,36.06,35.99,36.03,76400.0,17.1972,17.2306,17.1972,17.2163,76400.0
2008-12-22 14:50:00,36.03,36.1,35.94,35.96,64000.0,17.2163,17.2498,17.1733,17.1829,64000.0
2008-12-22 14:55:00,35.96,35.98,35.86,35.87,54600.0,17.1829,17.1924,17.1351,17.1399,54600.0
2008-12-22 15:00:00,35.87,35.91,35.81,35.88,58400.0,17.1399,17.159,17.1112,17.1446,58400.0
2008-12-22 15:05:00,35.89,35.94,35.87,35.93,96800.0,17.1494,17.1733,17.1399,17.1685,96800.0
2008-12-22 15:10:00,35.93,35.97,35.89,35.95,45900.0,17.1685,17.1876,17.1494,17.1781,45900.0
2008-12-22 15:15:00,35.94,36.0,35.86,35.88,91100.0,17.1733,17.202,17.1351,17.1446,91100.0
2008-12-22 15:20:00,35.86,35.89,35.83,35.83,48600.0,17.1351,17.1494,17.1207,17.1207,48600.0
2008-12-22 15:25:00,35.84,35.84,35.7,35.75,93800.0,17.1255,17.1255,17.0586,17.0825,93800.0
2008-12-22 15:30:00,35.76,35.78,35.71,35.73,40900.0,17.0873,17.0969,17.0634,17.073,40900.0
2008-12-22 15:35:00,35.72,35.9,35.72,35.88,71900.0,17.0682,17.1542,17.0682,17.1446,71900.0
2008-12-22 15:40:00,35.87,35.95,35.78,35.85,73500.0,17.1399,17.1781,17.0969,17.1303,73500.0
2008-12-22 15:45:00,35.85,35.93,35.85,35.9,72500.0,17.1303,17.1685,17.1303,17.1542,72500.0
2008-12-22 15:50:00,35.9,35.94,35.89,35.94,85100.0,17.1542,17.1733,17.1494,17.1733,85100.0
2008-12-22 15:55:00,35.94,36.11,35.88,36.08,242900.0,17.1733,17.2545,17.1446,17.2402,242900.0
2008-12-23 09:30:00,36.17,36.31,36.15,36.18,50900.0,17.2832,17.3501,17.2737,17.288,50900.0
2008-12-23 09:35:00,36.2,36.24,36.07,36.16,21700.0,17.2975,17.3167,17.2354,17.2784,21700.0
2008-12-23 09:40:00,36.14,36.16,35.96,36.03,45000.0,17.2689,17.2784,17.1829,17.2163,45000.0
2008-12-23 09:45:00,36.03,36.04,35.94,35.96,27600.0,17.2163,17.2211,17.1733,17.1829,27600.0
2008-12-23 09:50:00,35.97,35.98,35.9,35.92,22500.0,17.1876,17.1924,17.1542,17.1638,22500.0
2008-12-23 09:55:00,35.91,35.92,35.68,35.71,52700.0,17.159,17.1638,17.0491,17.0634,52700.0
2008-12-23 10:00:00,35.69,35.77,35.67,35.75,59300.0,17.0539,17.0921,17.0443,17.0825,59300.0
2008-12-23 10:05:00,35.76,35.8,35.73,35.8,28400.0,17.0873,17.1064,17.073,17.1064,28400.0
2008-12-23 10:10:00,35.82,35.95,35.82,35.94,26600.0,17.116,17.1781,17.116,17.1733,26600.0
2008-12-23 10:15:00,35.93,35.93,35.82,35.82,20300.0,17.1685,17.1685,17.116,17.116,20300.0
2008-12-23 10:20:00,35.83,36.0,35.82,36.0,27200.0,17.1207,17.202,17.116,17.202,27200.0
2008-12-23 10:25:00,36.02,36.04,35.97,36.04,24200.0,17.2115,17.2211,17.1876,17.2211,24200.0
2008-12-23 10:30:00,36.02,36.08,36.01,36.04,30500.0,17.2115,17.2402,17.2068,17.2211,30500.0
2008-12-23 10:35:00,36.03,36.06,36.01,36.01,41500.0,17.2163,17.2306,17.2068,17.2068,41500.0
2008-12-23 10:40:00,35.99,36.01,35.98,36.01,19900.0,17.1972,17.2068,17.1924,17.2068,19900.0
2008-12-23 10:45:00,36.02,36.08,36.02,36.07,26200.0,17.2115,17.2402,17.2115,17.2354,26200.0
2008-12-23 10:50:00,36.06,36.06,35.98,35.98,31700.0,17.2306,17.2306,17.1924,17.1924,31700.0
2008-12-23 10:55:00,35.97,36.01,35.95,35.98,56200.0,17.1876,17.2068,17.1781,17.1924,56200.0
2008-12-23 11:00:00,35.98,36.01,35.98,36.01,43100.0,17.1924,17.2068,17.1924,17.2068,43100.0
2008-12-23 11:05:00,36.02,36.06,36.01,36.05,27400.0,17.2115,17.2306,17.2068,17.2259,27400.0
2008-12-23 11:10:00,36.06,36.09,36.04,36.06,35700.0,17.2306,17.245,17.2211,17.2306,35700.0
2008-12-23 11:15:00,36.07,36.07,36.01,36.02,28500.0,17.2354,17.2354,17.2068,17.2115,28500.0
2008-12-23 11:20:00,36.01,36.09,36.01,36.07,49300.0,17.2068,17.245,17.2068,17.2354,49300.0
2008-12-23 11:25:00,36.08,36.08,36.02,36.03,37500.0,17.2402,17.2402,17.2115,17.2163,37500.0
2008-12-23 11:30:00,36.02,36.09,36.02,36.08,47700.0,17.2115,17.245,17.2115,17.2402,47700.0
2008-12-23 11:35:00,36.08,36.1,36.05,36.07,28700.0,17.2402,17.2498,17.2259,17.2354,28700.0
2008-12-23 11:40:00,36.07,36.13,36.04,36.12,42000.0,17.2354,17.2641,17.2211,17.2593,42000.0
2008-12-23 11:45:00,36.12,36.13,36.08,36.09,29000.0,17.2593,17.2641,17.2402,17.245,29000.0
2008-12-23 11:50:00,36.08,36.09,36.07,36.07,16700.0,17.2402,17.245,17.2354,17.2354,16700.0
2008-12-23 11:55:00,36.07,36.08,36.04,36.05,44300.0,17.2354,17.2402,17.2211,17.2259,44300.0
2008-12-23 12:00:00,36.05,36.06,36.03,36.04,46500.0,17.2259,17.2306,17.2163,17.2211,46500.0
2008-12-23 12:05:00,36.04,36.04,35.97,36.01,35500.0,17.2211,17.2211,17.1876,17.2068,35500.0
2008-12-23 12:10:00,36.0,36.05,35.99,36.03,20200.0,17.202,17.2259,17.1972,17.2163,20200.0
2008-12-23 12:15:00,36.03,36.05,36.01,36.01,34400.0,17.2163,17.2259,17.2068,17.2068,34400.0
2008-12-23 12:20:00,36.0,36.03,35.99,35.99,26700.0,17.202,17.2163,17.1972,17.1972,26700.0
2008-12-23 12:25:00,35.99,36.0,35.92,35.96,22200.0,17.1972,17.202,17.1638,17.1829,22200.0
2008-12-23 12:30:00,35.95,35.96,35.89,35.89,20600.0,17.1781,17.1829,17.1494,17.1494,20600.0
2008-12-23 12:35:00,35.9,35.93,35.89,35.89,21600.0,17.1542,17.1685,17.1494,17.1494,21600.0
2008-12-23 12:40:00,35.91,35.95,35.9,35.93,25700.0,17.159,17.1781,17.1542,17.1685,25700.0
2008-12-23 12:45:00,35.92,35.96,35.91,35.94,24100.0,17.1638,17.1829,17.159,17.1733,24100.0
2008-12-23 12:50:00,35.93,35.97,35.9,35.94,33600.0,17.1685,17.1876,17.1542,17.1733,33600.0
2008-12-23 12:55:00,35.94,36.0,35.92,35.98,32100.0,17.1733,17.202,17.1638,17.1924,32100.0
2008-12-23 13:00:00,35.99,36.0,35.95,35.97,33800.0,17.1972,17.202,17.1781,17.1876,33800.0
2008-12-23 13:05:00,35.97,36.0,35.96,35.98,28800.0,17.1876,17.202,17.1829,17.1924,28800.0
2008-12-23 13:10:00,35.97,35.98,35.92,35.94,19800.0,17.1876,17.1924,17.1638,17.1733,19800.0
2008-12-23 13:15:00,35.94,35.95,35.91,35.91,24000.0,17.1733,17.1781,17.159,17.159,24000.0
2008-12-23 13:20:00,35.9,35.94,35.86,35.93,25900.0,17.1542,17.1733,17.1351,17.1685,25900.0
2008-12-23 13:25:00,35.91,35.93,35.89,35.9,14000.0,17.159,17.1685,17.1494,17.1542,14000.0
2008-12-23 13:30:00,35.89,35.9,35.87,35.89,12400.0,17.1494,17.1542,17.1399,17.1494,12400.0
2008-12-23 13:35:00,35.89,35.9,35.86,35.87,15400.0,17.1494,17.1542,17.1351,17.1399,15400.0
2008-12-23 13:40:00,35.86,35.9,35.86,35.88,14100.0,17.1351,17.1542,17.1351,17.1446,14100.0
2008-12-23 13:45:00,35.87,35.9,35.85,35.87,12300.0,17.1399,17.1542,17.1303,17.1399,12300.0
2008-12-23 13:50:00,35.88,35.93,35.88,35.89,20000.0,17.1446,17.1685,17.1446,17.1494,20000.0
2008-12-23 13:55:00,35.89,35.95,35.88,35.95,26200.0,17.1494,17.1781,17.1446,17.1781,26200.0
2008-12-23 14:00:00,35.94,35.99,35.93,35.97,21500.0,17.1733,17.1972,17.1685,17.1876,21500.0
2008-12-23 14:05:00,35.97,36.01,35.97,36.0,34200.0,17.1876,17.2068,17.1876,17.202,34200.0
2008-12-23 14:10:00,36.0,36.02,35.98,36.02,22600.0,17.202,17.2115,17.1924,17.2115,22600.0
2008-12-23 14:15:00,36.0,36.05,35.97,36.05,26400.0,17.202,17.2259,17.1876,17.2259,26400.0
2008-12-23 14:20:00,36.04,36.05,36.0,36.0,36700.0,17.2211,17.2259,17.202,17.202,36700.0
2008-12-23 14:25:00,36.01,36.03,35.95,35.96,33200.0,17.2068,17.2163,17.1781,17.1829,33200.0
2008-12-23 14:30:00,35.96,35.99,35.86,35.9,47800.0,17.1829,17.1972,17.1351,17.1542,47800.0
2008-12-23 14:35:00,35.9,35.96,35.89,35.92,22500.0,17.1542,17.1829,17.1494,17.1638,22500.0
2008-12-23 14:40:00,35.92,35.97,35.85,35.94,37100.0,17.1638,17.1876,17.1303,17.1733,37100.0
2008-12-23 14:45:00,35.92,35.92,35.86,35.92,78400.0,17.1638,17.1638,17.1351,17.1638,78400.0
2008-12-23 14:50:00,35.91,35.92,35.85,35.85,24300.0,17.159,17.1638,17.1303,17.1303,24300.0
2008-12-23 14:55:00,35.86,35.9,35.82,35.85,36800.0,17.1351,17.1542,17.116,17.1303,36800.0
2008-12-23 15:00:00,35.84,35.88,35.76,35.81,66100.0,17.1255,17.1446,17.0873,17.1112,66100.0
2008-12-23 15:05:00,35.81,35.85,35.72,35.77,48700.0,17.1112,17.1303,17.0682,17.0921,48700.0
2008-12-23 15:10:00,35.78,35.91,35.78,35.82,53000.0,17.0969,17.159,17.0969,17.116,53000.0
2008-12-23 15:15:00,35.82,35.89,35.8,35.83,45500.0,17.116,17.1494,17.1064,17.1207,45500.0
2008-12-23 15:20:00,35.84,35.88,35.75,35.79,47700.0,17.1255,17.1446,17.0825,17.1016,47700.0
2008-12-23 15:25:00,35.79,35.88,35.76,35.84,52400.0,17.1016,17.1446,17.0873,17.1255,52400.0
2008-12-23 15:30:00,35.84,35.9,35.79,35.8,52200.0,17.1255,17.1542,17.1016,17.1064,52200.0
2008-12-23 15:35:00,35.79,35.82,35.76,35.77,45900.0,17.1016,17.116,17.0873,17.0921,45900.0
2008-12-23 15:40:00,35.77,35.82,35.76,35.8,37400.0,17.0921,17.116,17.0873,17.1064,37400.0
2008-12-23 15:45:00,35.8,35.8,35.73,35.76,43600.0,17.1064,17.1064,17.073,17.0873,43600.0
2008-12-23 15:50:00,35.76,35.8,35.7,35.7,92300.0,17.0873,17.1064,17.0586,17.0586,92300.0
2008-12-23 15:55:00,35.71,35.76,35.7,35.72,97000.0,17.0634,17.0873,17.0586,17.0682,97000.0
2008-12-24 09:30:00,36.01,36.01,35.71,35.87,55500.0,17.2068,17.2068,17.0634,17.1399,55500.0
2008-12-24 09:35:00,35.9,36.08,35.9,36.02,17800.0,17.1542,17.2402,17.1542,17.2115,17800.0
2008-12-24 09:40:00,35.99,36.05,35.97,35.97,11200.0,17.1972,17.2259,17.1876,17.1876,11200.0
2008-12-24 09:45:00,35.97,36.0,35.95,35.99,13500.0,17.1876,17.202,17.1781,17.1972,13500.0
2008-12-24 09:50:00,35.98,36.0,35.85,35.88,27900.0,17.1924,17.202,17.1303,17.1446,27900.0
2008-12-24 09:55:00,35.86,35.89,35.82,35.83,20100.0,17.1351,17.1494,17.116,17.1207,20100.0
2008-12-24 10:00:00,35.84,35.87,35.81,35.86,20200.0,17.1255,17.1399,17.1112,17.1351,20200.0
2008-12-24 10:05:00,35.86,35.9,35.83,35.85,15900.0,17.1351,17.1542,17.1207,17.1303,15900.0
2008-12-24 10:10:00,35.85,35.88,35.8,35.81,25300.0,17.1303,17.1446,17.1064,17.1112,25300.0
2008-12-24 10:15:00,35.8,35.8,35.72,35.74,25000.0,17.1064,17.1064,17.0682,17.0777,25000.0
2008-12-24 10:20:00,35.75,35.8,35.74,35.79,14900.0,17.0825,17.1064,17.0777,17.1016,14900.0
2008-12-24 10:25:00,35.8,35.82,35.79,35.81,10400.0,17.1064,17.116,17.1016,17.1112,10400.0
2008-12-24 10:30:00,35.82,35.86,35.81,35.85,18900.0,17.116,17.1351,17.1112,17.1303,18900.0
2008-12-24 10:35:00,35.85,35.89,35.85,35.89,16800.0,17.1303,17.1494,17.1303,17.1494,16800.0
2008-12-24 10:40:00,35.88,35.93,35.87,35.93,20500.0,17.1446,17.1685,17.1399,17.1685,20500.0
2008-12-24 10:45:00,35.93,35.93,35.88,35.88,10600.0,17.1685,17.1685,17.1446,17.1446,10600.0
2008-12-24 10:50:00,35.89,35.93,35.88,35.9,12200.0,17.1494,17.1685,17.1446,17.1542,12200.0
2008-12-24 10:55:00,35.9,35.92,35.86,35.86,13600.0,17.1542,17.1638,17.1351,17.1351,13600.0
2008-12-24 11:00:00,35.86,35.91,35.86,35.9,14700.0,17.1351,17.159,17.1351,17.1542,14700.0
2008-12-24 11:05:00,35.9,35.91,35.89,35.89,9600.0,17.1542,17.159,17.1494,17.1494,9600.0
2008-12-24 11:10:00,35.9,35.9,35.83,35.84,21900.0,17.1542,17.1542,17.1207,17.1255,21900.0
2008-12-24 11:15:00,35.84,35.85,35.78,35.78,25200.0,17.1255,17.1303,17.0969,17.0969,25200.0
2008-12-24 11:20:00,35.78,35.79,35.76,35.77,19200.0,17.0969,17.1016,17.0873,17.0921,19200.0
2008-12-24 11:25:00,35.77,35.78,35.73,35.74,19900.0,17.0921,17.0969,17.073,17.0777,19900.0
2008-12-24 11:30:00,35.73,35.75,35.73,35.75,13800.0,17.073,17.0825,17.073,17.0825,13800.0
2008-12-24 11:35:00,35.75,35.81,35.75,35.81,8400.0,17.0825,17.1112,17.0825,17.1112,8400.0
2008-12-24 11:40:00,35.81,35.81,35.78,35.79,12000.0,17.1112,17.1112,17.0969,17.1016,12000.0
2008-12-24 11:45:00,35.79,35.81,35.77,35.77,14500.0,17.1016,17.1112,17.0921,17.0921,14500.0
2008-12-24 11:50:00,35.77,35.83,35.77,35.82,22900.0,17.0921,17.1207,17.0921,17.116,22900.0
2008-12-24 11:55:00,35.8,35.81,35.77,35.8,20900.0,17.1064,17.1112,17.0921,17.1064,20900.0
2008-12-24 12:00:00,35.81,35.85,35.8,35.83,12000.0,17.1112,17.1303,17.1064,17.1207,12000.0
2008-12-24 12:05:00,35.83,35.84,35.75,35.76,54400.0,17.1207,17.1255,17.0825,17.0873,54400.0
2008-12-24 12:10:00,35.75,35.76,35.71,35.71,22000.0,17.0825,17.0873,17.0634,17.0634,22000.0
2008-12-24 12:15:00,35.71,35.72,35.7,35.7,18400.0,17.0634,17.0682,17.0586,17.0586,18400.0
2008-12-24 12:20:00,35.7,35.75,35.7,35.73,26400.0,17.0586,17.0825,17.0586,17.073,26400.0
2008-12-24 12:25:00,35.73,35.75,35.69,35.71,20700.0,17.073,17.0825,17.0539,17.0634,20700.0
2008-12-24 12:30:00,35.71,35.75,35.7,35.75,12000.0,17.0634,17.0825,17.0586,17.0825,12000.0
2008-12-24 12:35:00,35.75,35.76,35.73,35.75,14200.0,17.0825,17.0873,17.073,17.0825,14200.0
2008-12-24 12:40:00,35.76,35.76,35.72,35.73,17500.0,17.0873,17.0873,17.0682,17.073,17500.0
2008-12-24 12:45:00,35.72,35.75,35.72,35.75,24600.0,17.0682,17.0825,17.0682,17.0825,24600.0
2008-12-24 12:50:00,35.76,35.79,35.72,35.72,29200.0,17.0873,17.1016,17.0682,17.0682,29200.0
2008-12-24 12:55:00,35.73,35.73,35.67,35.67,69400.0,17.073,17.073,17.0443,17.0443,69400.0
2008-12-26 09:30:00,35.7,35.98,35.67,35.91,25400.0,17.0586,17.1924,17.0443,17.159,25400.0
2008-12-26 09:35:00,35.94,36.0,35.94,35.94,15000.0,17.1733,17.202,17.1733,17.1733,15000.0
2008-12-26 09:40:00,35.94,36.02,35.94,36.0,9000.0,17.1733,17.2115,17.1733,17.202,9000.0
2008-12-26 09:45:00,36.02,36.04,35.98,36.02,13100.0,17.2115,17.2211,17.1924,17.2115,13100.0
2008-12-26 09:50:00,36.02,36.17,36.01,36.16,22000.0,17.2115,17.2832,17.2068,17.2784,22000.0
2008-12-26 09:55:00,36.14,36.2,36.14,36.16,9700.0,17.2689,17.2975,17.2689,17.2784,9700.0
2008-12-26 10:00:00,36.16,36.2,36.12,36.14,11100.0,17.2784,17.2975,17.2593,17.2689,11100.0
2008-12-26 10:05:00,36.14,36.15,36.12,36.15,11500.0,17.2689,17.2737,17.2593,17.2737,11500.0
2008-12-26 10:10:00,36.14,36.19,36.14,36.18,11800.0,17.2689,17.2928,17.2689,17.288,11800.0
2008-12-26 10:15:00,36.18,36.21,36.15,36.15,18300.0,17.288,17.3023,17.2737,17.2737,18300.0
2008-12-26 10:20:00,36.15,36.17,36.13,36.14,12200.0,17.2737,17.2832,17.2641,17.2689,12200.0
2008-12-26 10:25:00,36.15,36.15,36.03,36.03,13500.0,17.2737,17.2737,17.2163,17.2163,13500.0
2008-12-26 10:30:00,36.04,36.08,36.04,36.08,7400.0,17.2211,17.2402,17.2211,17.2402,7400.0
2008-12-26 10:35:00,36.08,36.08,35.93,35.97,17100.0,17.2402,17.2402,17.1685,17.1876,17100.0
2008-12-26 10:40:00,35.97,35.97,35.93,35.94,9600.0,17.1876,17.1876,17.1685,17.1733,9600.0
2008-12-26 10:45:00,35.93,35.94,35.91,35.93,9300.0,17.1685,17.1733,17.159,17.1685,9300.0
2008-12-26 10:50:00,35.92,35.96,35.9,35.96,14200.0,17.1638,17.1829,17.1542,17.1829,14200.0
2008-12-26 10:55:00,35.96,36.0,35.95,36.0,9800.0,17.1829,17.202,17.1781,17.202,9800.0
2008-12-26 11:00:00,35.99,36.03,35.99,36.02,6700.0,17.1972,17.2163,17.1972,17.2115,6700.0
2008-12-26 11:05:00,36.04,36.06,36.03,36.05,7800.0,17.2211,17.2306,17.2163,17.2259,7800.0
2008-12-26 11:10:00,36.05,36.06,36.03,36.03,5200.0,17.2259,17.2306,17.2163,17.2163,5200.0
2008-12-26 11:15:00,36.03,36.04,36.0,36.01,8100.0,17.2163,17.2211,17.202,17.2068,8100.0
2008-12-26 11:20:00,36.0,36.04,36.0,36.01,13100.0,17.202,17.2211,17.202,17.2068,13100.0
2008-12-26 11:25:00,36.03,36.03,36.0,36.0,5000.0,17.2163,17.2163,17.202,17.202,5000.0
2008-12-26 11:30:00,36.02,36.04,36.01,36.04,10000.0,17.2115,17.2211,17.2068,17.2211,10000.0
2008-12-26 11:35:00,36.04,36.05,36.03,36.04,7000.0,17.2211,17.2259,17.2163,17.2211,7000.0
2008-12-26 11:40:00,36.05,36.06,36.04,36.04,2500.0,17.2259,17.2306,17.2211,17.2211,2500.0
2008-12-26 11:45:00,36.04,36.06,36.03,36.05,5400.0,17.2211,17.2306,17.2163,17.2259,5400.0
2008-12-26 11:50:00,36.05,36.1,36.05,36.1,8700.0,17.2259,17.2498,17.2259,17.2498,8700.0
2008-12-26 11:55:00,36.1,36.13,36.1,36.12,2400.0,17.2498,17.2641,17.2498,17.2593,2400.0
2008-12-26 12:00:00,36.12,36.17,36.12,36.16,13700.0,17.2593,17.2832,17.2593,17.2784,13700.0
2008-12-26 12:05:00,36.16,36.17,36.14,36.15,13600.0,17.2784,17.2832,17.2689,17.2737,13600.0
2008-12-26 12:10:00,36.15,36.16,36.14,36.15,5200.0,17.2737,17.2784,17.2689,17.2737,5200.0
2008-12-26 12:15:00,36.14,36.15,36.13,36.15,2800.0,17.2689,17.2737,17.2641,17.2737,2800.0
2008-12-26 12:20:00,36.14,36.15,36.13,36.13,4200.0,17.2689,17.2737,17.2641,17.2641,4200.0
2008-12-26 12:25:00,36.13,36.13,36.1,36.11,3400.0,17.2641,17.2641,17.2498,17.2545,3400.0
2008-12-26 12:30:00,36.11,36.11,36.1,36.11,4100.0,17.2545,17.2545,17.2498,17.2545,4100.0
2008-12-26 12:35:00,36.12,36.12,36.07,36.07,5700.0,17.2593,17.2593,17.2354,17.2354,5700.0
2008-12-26 12:40:00,36.08,36.09,36.07,36.08,2000.0,17.2402,17.245,17.2354,17.2402,2000.0
2008-12-26 12:45:00,36.07,36.07,36.01,36.01,11200.0,17.2354,17.2354,17.2068,17.2068,11200.0
2008-12-26 12:50:00,36.01,36.02,35.98,36.0,11600.0,17.2068,17.2115,17.1924,17.202,11600.0
2008-12-26 12:55:00,36.0,36.01,35.98,36.01,4500.0,17.202,17.2068,17.1924,17.2068,4500.0
2008-12-26 13:00:00,35.99,36.01,35.99,35.99,4500.0,17.1972,17.2068,17.1972,17.1972,4500.0
2008-12-26 13:05:00,36.01,36.03,35.98,36.03,9900.0,17.2068,17.2163,17.1924,17.2163,9900.0
2008-12-26 13:10:00,36.02,36.04,36.01,36.01,15300.0,17.2115,17.2211,17.2068,17.2068,15300.0
2008-12-26 13:15:00,36.01,36.02,36.01,36.01,4000.0,17.2068,17.2115,17.2068,17.2068,4000.0
2008-12-26 13:20:00,36.01,36.02,35.98,35.98,8200.0,17.2068,17.2115,17.1924,17.1924,8200.0
2008-12-26 13:25:00,35.99,35.99,35.96,35.96,2800.0,17.1972,17.1972,17.1829,17.1829,2800.0
2008-12-26 13:30:00,35.97,36.0,35.96,36.0,16600.0,17.1876,17.202,17.1829,17.202,16600.0
2008-12-26 13:35:00,35.99,36.0,35.97,35.99,5100.0,17.1972,17.202,17.1876,17.1972,5100.0
2008-12-26 13:40:00,35.97,35.99,35.95,35.97,3300.0,17.1876,17.1972,17.1781,17.1876,3300.0
2008-12-26 13:45:00,35.97,35.99,35.96,35.98,18200.0,17.1876,17.1972,17.1829,17.1924,18200.0
2008-12-26 13:50:00,35.98,36.0,35.95,35.95,9200.0,17.1924,17.202,17.1781,17.1781,9200.0
2008-12-26 13:55:00,35.97,35.97,35.95,35.95,6900.0,17.1876,17.1876,17.1781,17.1781,6900.0
2008-12-26 14:00:00,35.97,36.04,35.96,36.03,13700.0,17.1876,17.2211,17.1829,17.2163,13700.0
2008-12-26 14:05:00,36.02,36.04,36.02,36.02,3800.0,17.2115,17.2211,17.2115,17.2115,3800.0
2008-12-26 14:10:00,36.02,36.03,35.98,35.98,9400.0,17.2115,17.2163,17.1924,17.1924,9400.0
2008-12-26 14:15:00,35.98,35.98,35.96,35.96,5000.0,17.1924,17.1924,17.1829,17.1829,5000.0
2008-12-26 14:20:00,35.97,35.97,35.9,35.9,13100.0,17.1876,17.1876,17.1542,17.1542,13100.0
2008-12-26 14:25:00,35.9,35.9,35.82,35.83,9000.0,17.1542,17.1542,17.116,17.1207,9000.0
2008-12-26 14:30:00,35.83,35.86,35.83,35.84,16400.0,17.1207,17.1351,17.1207,17.1255,16400.0
2008-12-26 14:35:00,35.85,35.88,35.82,35.84,16900.0,17.1303,17.1446,17.116,17.1255,16900.0
2008-12-26 14:40:00,35.83,35.84,35.8,35.84,32300.0,17.1207,17.1255,17.1064,17.1255,32300.0
2008-12-26 14:45:00,35.84,35.86,35.83,35.86,11100.0,17.1255,17.1351,17.1207,17.1351,11100.0
2008-12-26 14:50:00,35.86,35.86,35.83,35.83,7200.0,17.1351,17.1351,17.1207,17.1207,7200.0
2008-12-26 14:55:00,35.85,35.87,35.83,35.87,9200.0,17.1303,17.1399,17.1207,17.1399,9200.0
2008-12-26 15:00:00,35.86,35.87,35.83,35.86,9800.0,17.1351,17.1399,17.1207,17.1351,9800.0
2008-12-26 15:05:00,35.85,35.88,35.85,35.87,7900.0,17.1303,17.1446,17.1303,17.1399,7900.0
2008-12-26 15:10:00,35.87,35.9,35.86,35.89,18000.0,17.1399,17.1542,17.1351,17.1494,18000.0
2008-12-26 15:15:00,35.89,35.93,35.88,35.89,18000.0,17.1494,17.1685,17.1446,17.1494,18000.0
2008-12-26 15:20:00,35.89,35.9,35.87,35.88,6200.0,17.1494,17.1542,17.1399,17.1446,6200.0
2008-12-26 15:25:00,35.87,35.92,35.86,35.9,34900.0,17.1399,17.1638,17.1351,17.1542,34900.0
2008-12-26 15:30:00,35.9,35.92,35.85,35.86,26300.0,17.1542,17.1638,17.1303,17.1351,26300.0
2008-12-26 15:35:00,35.86,35.88,35.84,35.88,20000.0,17.1351,17.1446,17.1255,17.1446,20000.0
2008-12-26 15:40:00,35.88,35.91,35.87,35.91,18900.0,17.1446,17.159,17.1399,17.159,18900.0
2008-12-26 15:45:00,35.91,35.96,35.9,35.96,14900.0,17.159,17.1829,17.1542,17.1829,14900.0
2008-12-26 15:50:00,35.96,35.98,35.92,35.98,27300.0,17.1829,17.1924,17.1638,17.1924,27300.0
2008-12-26 15:55:00,35.98,35.99,35.89,35.95,77300.0,17.1924,17.1972,17.1494,17.1781,77300.0
2008-12-29 09:30:00,36.0,36.26,35.9,35.9,56200.0,17.202,17.3262,17.1542,17.1542,56200.0
2008-12-29 09:35:00,35.93,35.96,35.9,35.93,26400.0,17.1685,17.1829,17.1542,17.1685,26400.0
2008-12-29 09:40:00,35.95,36.03,35.89,36.0,31600.0,17.1781,17.2163,17.1494,17.202,31600.0
2008-12-29 09:45:00,36.0,36.0,35.92,35.92,28900.0,17.202,17.202,17.1638,17.1638,28900.0
2008-12-29 09:50:00,35.91,35.93,35.89,35.9,38600.0,17.159,17.1685,17.1494,17.1542,38600.0
2008-12-29 09:55:00,35.9,35.92,35.88,35.9,29800.0,17.1542,17.1638,17.1446,17.1542,29800.0
2008-12-29 10:00:00,35.9,35.94,35.9,35.91,26400.0,17.1542,17.1733,17.1542,17.159,26400.0
2008-12-29 10:05:00,35.91,35.98,35.9,35.96,36600.0,17.159,17.1924,17.1542,17.1829,36600.0
2008-12-29 10:10:00,35.95,36.03,35.94,36.03,22500.0,17.1781,17.2163,17.1733,17.2163,22500.0
2008-12-29 10:15:00,36.04,36.04,35.99,36.01,18900.0,17.2211,17.2211,17.1972,17.2068,18900.0
2008-12-29 10:20:00,36.01,36.04,36.0,36.04,27900.0,17.2068,17.2211,17.202,17.2211,27900.0
2008-12-29 10:25:00,36.04,36.13,36.03,36.12,24100.0,17.2211,17.2641,17.2163,17.2593,24100.0
2008-12-29 10:30:00,36.11,36.18,36.1,36.13,48300.0,17.2545,17.288,17.2498,17.2641,48300.0
2008-12-29 10:35:00,36.13,36.13,36.07,36.07,11600.0,17.2641,17.2641,17.2354,17.2354,11600.0
2008-12-29 10:40:00,36.07,36.09,36.01,36.03,33200.0,17.2354,17.245,17.2068,17.2163,33200.0
2008-12-29 10:45:00,36.01,36.06,36.01,36.06,14500.0,17.2068,17.2306,17.2068,17.2306,14500.0
2008-12-29 10:50:00,36.05,36.07,36.05,36.05,15800.0,17.2259,17.2354,17.2259,17.2259,15800.0
2008-12-29 10:55:00,36.05,36.06,36.04,36.05,15800.0,17.2259,17.2306,17.2211,17.2259,15800.0
2008-12-29 11:00:00,36.05,36.07,36.02,36.04,24900.0,17.2259,17.2354,17.2115,17.2211,24900.0
2008-12-29 11:05:00,36.03,36.04,36.01,36.01,23700.0,17.2163,17.2211,17.2068,17.2068,23700.0
2008-12-29 11:10:00,36.01,36.02,35.97,35.98,13800.0,17.2068,17.2115,17.1876,17.1924,13800.0
2008-12-29 11:15:00,35.97,35.99,35.96,35.98,7200.0,17.1876,17.1972,17.1829,17.1924,7200.0
2008-12-29 11:20:00,35.97,36.01,35.95,36.0,51400.0,17.1876,17.2068,17.1781,17.202,51400.0
2008-12-29 11:25:00,36.0,36.05,35.99,36.04,23100.0,17.202,17.2259,17.1972,17.2211,23100.0
2008-12-29 11:30:00,36.04,36.06,36.03,36.05,22300.0,17.2211,17.2306,17.2163,17.2259,22300.0
2008-12-29 11:35:00,36.06,36.11,36.06,36.06,31500.0,17.2306,17.2545,17.2306,17.2306,31500.0
2008-12-29 11:40:00,36.07,36.08,36.04,36.05,13300.0,17.2354,17.2402,17.2211,17.2259,13300.0
2008-12-29 11:45:00,36.04,36.05,36.02,36.03,7200.0,17.2211,17.2259,17.2115,17.2163,7200.0
2008-12-29 11:50:00,36.03,36.03,36.0,36.0,15800.0,17.2163,17.2163,17.202,17.202,15800.0
2008-12-29 11:55:00,36.0,36.0,35.99,36.0,14100.0,17.202,17.202,17.1972,17.202,14100.0
2008-12-29 12:00:00,35.99,36.0,35.98,35.99,16400.0,17.1972,17.202,17.1924,17.1972,16400.0
2008-12-29 12:05:00,35.99,35.99,35.95,35.95,18700.0,17.1972,17.1972,17.1781,17.1781,18700.0
2008-12-29 12:10:00,35.95,36.0,35.95,36.0,18600.0,17.1781,17.202,17.1781,17.202,18600.0
2008-12-29 12:15:00,35.99,36.0,35.98,35.99,11500.0,17.1972,17.202,17.1924,17.1972,11500.0
2008-12-29 12:20:00,35.99,35.99,35.97,35.98,12200.0,17.1972,17.1972,17.1876,17.1924,12200.0
2008-12-29 12:25:00,35.98,35.99,35.97,35.98,10200.0,17.1924,17.1972,17.1876,17.1924,10200.0
2008-12-29 12:30:00,35.98,35.99,35.93,35.95,29000.0,17.1924,17.1972,17.1685,17.1781,29000.0
2008-12-29 12:35:00,35.95,35.96,35.93,35.94,5000.0,17.1781,17.1829,17.1685,17.1733,5000.0
2008-12-29 12:40:00,35.94,35.97,35.93,35.97,21700.0,17.1733,17.1876,17.1685,17.1876,21700.0
2008-12-29 12:45:00,35.98,35.99,35.96,35.99,14000.0,17.1924,17.1972,17.1829,17.1972,14000.0
2008-12-29 12:50:00,35.99,36.02,35.98,36.01,13800.0,17.1972,17.2115,17.1924,17.2068,13800.0
2008-12-29 12:55:00,36.01,36.01,35.94,35.94,23000.0,17.2068,17.2068,17.1733,17.1733,23000.0
2008-12-29 13:00:00,35.94,35.98,35.92,35.98,29700.0,17.1733,17.1924,17.1638,17.1924,29700.0
2008-12-29 13:05:00,35.98,36.0,35.96,35.98,9800.0,17.1924,17.202,17.1829,17.1924,9800.0
2008-12-29 13:10:00,35.99,35.99,35.97,35.98,12800.0,17.1972,17.1972,17.1876,17.1924,12800.0
2008-12-29 13:15:00,35.97,35.98,35.96,35.97,16600.0,17.1876,17.1924,17.1829,17.1876,16600.0
2008-12-29 13:20:00,35.97,35.98,35.96,35.97,7800.0,17.1876,17.1924,17.1829,17.1876,7800.0
2008-12-29 13:25:00,35.97,35.98,35.96,35.97,18000.0,17.1876,17.1924,17.1829,17.1876,18000.0
2008-12-29 13:30:00,35.97,35.98,35.97,35.97,9700.0,17.1876,17.1924,17.1876,17.1876,9700.0
2008-12-29 13:35:00,35.97,35.98,35.95,35.96,25500.0,17.1876,17.1924,17.1781,17.1829,25500.0
2008-12-29 13:40:00,35.97,35.97,35.96,35.96,18300.0,17.1876,17.1876,17.1829,17.1829,18300.0
2008-12-29 13:45:00,35.96,35.97,35.92,35.97,25000.0,17.1829,17.1876,17.1638,17.1876,25000.0
2008-12-29 13:50:00,35.96,35.96,35.91,35.92,24000.0,17.1829,17.1829,17.159,17.1638,24000.0
2008-12-29 13:55:00,35.92,35.95,35.9,35.9,26100.0,17.1638,17.1781,17.1542,17.1542,26100.0
2008-12-29 14:00:00,35.9,35.91,35.89,35.9,25900.0,17.1542,17.159,17.1494,17.1542,25900.0
2008-12-29 14:05:00,35.9,35.92,35.9,35.9,33300.0,17.1542,17.1638,17.1542,17.1542,33300.0
2008-12-29 14:10:00,35.9,35.91,35.83,35.84,41800.0,17.1542,17.159,17.1207,17.1255,41800.0
2008-12-29 14:15:00,35.84,35.84,35.8,35.81,28600.0,17.1255,17.1255,17.1064,17.1112,28600.0
2008-12-29 14:20:00,35.81,35.83,35.77,35.8,45900.0,17.1112,17.1207,17.0921,17.1064,45900.0
2008-12-29 14:25:00,35.8,35.89,35.79,35.85,62900.0,17.1064,17.1494,17.1016,17.1303,62900.0
2008-12-29 14:30:00,35.86,35.9,35.85,35.86,35200.0,17.1351,17.1542,17.1303,17.1351,35200.0
2008-12-29 14:35:00,35.87,35.9,35.82,35.87,27500.0,17.1399,17.1542,17.116,17.1399,27500.0
2008-12-29 14:40:00,35.87,35.94,35.87,35.92,23700.0,17.1399,17.1733,17.1399,17.1638,23700.0
2008-12-29 14:45:00,35.92,35.93,35.9,35.9,11000.0,17.1638,17.1685,17.1542,17.1542,11000.0
2008-12-29 14:50:00,35.89,35.91,35.89,35.91,10700.0,17.1494,17.159,17.1494,17.159,10700.0
2008-12-29 14:55:00,35.91,35.96,35.9,35.92,39600.0,17.159,17.1829,17.1542,17.1638,39600.0
2008-12-29 15:00:00,35.92,35.97,35.92,35.96,36400.0,17.1638,17.1876,17.1638,17.1829,36400.0
2008-12-29 15:05:00,35.96,36.05,35.95,36.02,64500.0,17.1829,17.2259,17.1781,17.2115,64500.0
2008-12-29 15:10:00,36.02,36.05,36.01,36.05,17800.0,17.2115,17.2259,17.2068,17.2259,17800.0
2008-12-29 15:15:00,36.06,36.08,35.94,35.95,56900.0,17.2306,17.2402,17.1733,17.1781,56900.0
2008-12-29 15:20:00,35.95,35.99,35.92,35.95,87500.0,17.1781,17.1972,17.1638,17.1781,87500.0
2008-12-29 15:25:00,35.94,35.96,35.89,35.95,124900.0,17.1733,17.1829,17.1494,17.1781,124900.0
2008-12-29 15:30:00,35.95,36.05,35.95,36.02,26900.0,17.1781,17.2259,17.1781,17.2115,26900.0
2008-12-29 15:35:00,36.01,36.02,35.91,35.99,47700.0,17.2068,17.2115,17.159,17.1972,47700.0
2008-12-29 15:40:00,36.0,36.15,36.0,36.13,76600.0,17.202,17.2737,17.202,17.2641,76600.0
2008-12-29 15:45:00,36.13,36.15,36.08,36.1,51800.0,17.2641,17.2737,17.2402,17.2498,51800.0
2008-12-29 15:50:00,36.09,36.12,36.04,36.12,70900.0,17.245,17.2593,17.2211,17.2593,70900.0
2008-12-29 15:55:00,36.12,36.2,36.1,36.2,192200.0,17.2593,17.2975,17.2498,17.2975,192200.0
2008-12-30 09:30:00,36.33,36.45,36.25,36.4,69500.0,17.3597,17.417,17.3214,17.3931,69500.0
2008-12-30 09:35:00,36.38,36.4,36.29,36.34,42500.0,17.3836,17.3931,17.3406,17.3644,42500.0
2008-12-30 09:40:00,36.35,36.35,36.3,36.33,26900.0,17.3692,17.3692,17.3453,17.3597,26900.0
2008-12-30 09:45:00,36.35,36.4,36.34,36.39,34100.0,17.3692,17.3931,17.3644,17.3883,34100.0
2008-12-30 09:50:00,36.38,36.42,36.38,36.39,23000.0,17.3836,17.4027,17.3836,17.3883,23000.0
2008-12-30 09:55:00,36.39,36.41,36.35,36.4,29800.0,17.3883,17.3979,17.3692,17.3931,29800.0
2008-12-30 10:00:00,36.38,36.41,36.36,36.39,52900.0,17.3836,17.3979,17.374,17.3883,52900.0
2008-12-30 10:05:00,36.39,36.4,36.37,36.38,34000.0,17.3883,17.3931,17.3788,17.3836,34000.0
2008-12-30 10:10:00,36.38,36.38,36.34,36.38,13700.0,17.3836,17.3836,17.3644,17.3836,13700.0
2008-12-30 10:15:00,36.38,36.38,36.3,36.33,32300.0,17.3836,17.3836,17.3453,17.3597,32300.0
2008-12-30 10:20:00,36.32,36.33,36.28,36.31,32900.0,17.3549,17.3597,17.3358,17.3501,32900.0
2008-12-30 10:25:00,36.31,36.32,36.26,36.28,25800.0,17.3501,17.3549,17.3262,17.3358,25800.0
2008-12-30 10:30:00,36.29,36.36,36.28,36.33,21900.0,17.3406,17.374,17.3358,17.3597,21900.0
2008-12-30 10:35:00,36.34,36.38,36.33,36.37,17700.0,17.3644,17.3836,17.3597,17.3788,17700.0
2008-12-30 10:40:00,36.37,36.38,36.33,36.34,19000.0,17.3788,17.3836,17.3597,17.3644,19000.0
2008-12-30 10:45:00,36.34,36.35,36.34,36.34,32700.0,17.3644,17.3692,17.3644,17.3644,32700.0
2008-12-30 10:50:00,36.35,36.35,36.25,36.25,53800.0,17.3692,17.3692,17.3214,17.3214,53800.0
2008-12-30 10:55:00,36.25,36.3,36.24,36.24,39100.0,17.3214,17.3453,17.3167,17.3167,39100.0
2008-12-30 11:00:00,36.24,36.25,36.23,36.25,17800.0,17.3167,17.3214,17.3119,17.3214,17800.0
2008-12-30 11:05:00,36.25,36.25,36.22,36.24,19700.0,17.3214,17.3214,17.3071,17.3167,19700.0
2008-12-30 11:10:00,36.24,36.25,36.23,36.25,17500.0,17.3167,17.3214,17.3119,17.3214,17500.0
2008-12-30 11:15:00,36.25,36.25,36.24,36.25,6600.0,17.3214,17.3214,17.3167,17.3214,6600.0
2008-12-30 11:20:00,36.24,36.25,36.22,36.22,22600.0,17.3167,17.3214,17.3071,17.3071,22600.0
2008-12-30 11:25:00,36.22,36.25,36.17,36.25,34900.0,17.3071,17.3214,17.2832,17.3214,34900.0
2008-12-30 11:30:00,36.25,36.27,36.25,36.27,32400.0,17.3214,17.331,17.3214,17.331,32400.0
2008-12-30 11:35:00,36.27,36.27,36.24,36.27,35400.0,17.331,17.331,17.3167,17.331,35400.0
2008-12-30 11:40:00,36.26,36.3,36.25,36.27,34800.0,17.3262,17.3453,17.3214,17.331,34800.0
2008-12-30 11:45:00,36.28,36.3,36.27,36.29,27000.0,17.3358,17.3453,17.331,17.3406,27000.0
2008-12-30 11:50:00,36.28,36.29,36.24,36.25,29500.0,17.3358,17.3406,17.3167,17.3214,29500.0
2008-12-30 11:55:00,36.25,36.3,36.25,36.3,16900.0,17.3214,17.3453,17.3214,17.3453,16900.0
2008-12-30 12:00:00,36.3,36.3,36.28,36.3,21800.0,17.3453,17.3453,17.3358,17.3453,21800.0
2008-12-30 12:05:00,36.3,36.3,36.24,36.24,19800.0,17.3453,17.3453,17.3167,17.3167,19800.0
2008-12-30 12:10:00,36.25,36.27,36.24,36.26,21100.0,17.3214,17.331,17.3167,17.3262,21100.0
2008-12-30 12:15:00,36.26,36.26,36.25,36.25,17200.0,17.3262,17.3262,17.3214,17.3214,17200.0
2008-12-30 12:20:00,36.26,36.26,36.2,36.2,49400.0,17.3262,17.3262,17.2975,17.2975,49400.0
2008-12-30 12:25:00,36.2,36.25,36.2,36.21,29900.0,17.2975,17.3214,17.2975,17.3023,29900.0
2008-12-30 12:30:00,36.22,36.24,36.22,36.23,36000.0,17.3071,17.3167,17.3071,17.3119,36000.0
2008-12-30 12:35:00,36.23,36.24,36.2,36.21,30800.0,17.3119,17.3167,17.2975,17.3023,30800.0
2008-12-30 12:40:00,36.21,36.24,36.15,36.23,39800.0,17.3023,17.3167,17.2737,17.3119,39800.0
2008-12-30 12:45:00,36.24,36.29,36.22,36.26,31200.0,17.3167,17.3406,17.3071,17.3262,31200.0
2008-12-30 12:50:00,36.26,36.3,36.24,36.3,30600.0,17.3262,17.3453,17.3167,17.3453,30600.0
2008-12-30 12:55:00,36.3,36.3,36.23,36.28,26800.0,17.3453,17.3453,17.3119,17.3358,26800.0
2008-12-30 13:00:00,36.28,36.3,36.27,36.27,17900.0,17.3358,17.3453,17.331,17.331,17900.0
2008-12-30 13:05:00,36.27,36.29,36.25,36.26,27400.0,17.331,17.3406,17.3214,17.3262,27400.0
2008-12-30 13:10:00,36.26,36.26,36.18,36.2,28300.0,17.3262,17.3262,17.288,17.2975,28300.0
2008-12-30 13:15:00,36.19,36.22,36.13,36.15,23000.0,17.2928,17.3071,17.2641,17.2737,23000.0
2008-12-30 13:20:00,36.16,36.17,36.13,36.14,10200.0,17.2784,17.2832,17.2641,17.2689,10200.0
2008-12-30 13:25:00,36.15,36.2,36.15,36.19,10900.0,17.2737,17.2975,17.2737,17.2928,10900.0
2008-12-30 13:30:00,36.18,36.21,36.18,36.2,16500.0,17.288,17.3023,17.288,17.2975,16500.0
2008-12-30 13:35:00,36.19,36.21,36.15,36.19,20700.0,17.2928,17.3023,17.2737,17.2928,20700.0
2008-12-30 13:40:00,36.19,36.21,36.18,36.21,16800.0,17.2928,17.3023,17.288,17.3023,16800.0
2008-12-30 13:45:00,36.21,36.29,36.2,36.29,27100.0,17.3023,17.3406,17.2975,17.3406,27100.0
2008-12-30 13:50:00,36.28,36.3,36.26,36.29,65800.0,17.3358,17.3453,17.3262,17.3406,65800.0
2008-12-30 13:55:00,36.29,36.3,36.25,36.26,38400.0,17.3406,17.3453,17.3214,17.3262,38400.0
2008-12-30 14:00:00,36.27,36.27,36.19,36.21,42200.0,17.331,17.331,17.2928,17.3023,42200.0
2008-12-30 14:05:00,36.22,36.23,36.18,36.2,39900.0,17.3071,17.3119,17.288,17.2975,39900.0
2008-12-30 14:10:00,36.19,36.22,36.17,36.22,33200.0,17.2928,17.3071,17.2832,17.3071,33200.0
2008-12-30 14:15:00,36.22,36.22,36.17,36.18,31600.0,17.3071,17.3071,17.2832,17.288,31600.0
2008-12-30 14:20:00,36.18,36.22,36.17,36.22,50000.0,17.288,17.3071,17.2832,17.3071,50000.0
2008-12-30 14:25:00,36.22,36.26,36.21,36.24,27600.0,17.3071,17.3262,17.3023,17.3167,27600.0
2008-12-30 14:30:00,36.25,36.26,36.24,36.26,42100.0,17.3214,17.3262,17.3167,17.3262,42100.0
2008-12-30 14:35:00,36.26,36.27,36.25,36.26,54100.0,17.3262,17.331,17.3214,17.3262,54100.0
2008-12-30 14:40:00,36.26,36.26,36.23,36.26,40700.0,17.3262,17.3262,17.3119,17.3262,40700.0
2008-12-30 14:45:00,36.26,36.26,36.22,36.26,38400.0,17.3262,17.3262,17.3071,17.3262,38400.0
2008-12-30 14:50:00,36.26,36.28,36.25,36.27,25600.0,17.3262,17.3358,17.3214,17.331,25600.0
2008-12-30 14:55:00,36.27,36.29,36.26,36.29,44300.0,17.331,17.3406,17.3262,17.3406,44300.0
2008-12-30 15:00:00,36.29,36.34,36.26,36.31,75300.0,17.3406,17.3644,17.3262,17.3501,75300.0
2008-12-30 15:05:00,36.31,36.32,36.26,36.27,39000.0,17.3501,17.3549,17.3262,17.331,39000.0
2008-12-30 15:10:00,36.26,36.27,36.24,36.27,39000.0,17.3262,17.331,17.3167,17.331,39000.0
2008-12-30 15:15:00,36.27,36.3,36.26,36.29,42000.0,17.331,17.3453,17.3262,17.3406,42000.0
2008-12-30 15:20:00,36.29,36.29,36.24,36.26,48700.0,17.3406,17.3406,17.3167,17.3262,48700.0
2008-12-30 15:25:00,36.26,36.31,36.25,36.25,57400.0,17.3262,17.3501,17.3214,17.3214,57400.0
2008-12-30 15:30:00,36.28,36.33,36.26,36.31,44400.0,17.3358,17.3597,17.3262,17.3501,44400.0
2008-12-30 15:35:00,36.31,36.35,36.3,36.35,41500.0,17.3501,17.3692,17.3453,17.3692,41500.0
2008-12-30 15:40:00,36.35,36.49,36.34,36.49,126700.0,17.3692,17.4361,17.3644,17.4361,126700.0
2008-12-30 15:45:00,36.48,36.5,36.41,36.46,69400.0,17.4313,17.4409,17.3979,17.4218,69400.0
2008-12-30 15:50:00,36.46,36.5,36.44,36.49,172000.0,17.4218,17.4409,17.4122,17.4361,172000.0
2008-12-30 15:55:00,36.49,36.52,36.47,36.49,182000.0,17.4361,17.4505,17.4266,17.4361,182000.0
2008-12-31 09:30:00,36.48,37.0,36.47,36.68,55600.0,17.4313,17.6798,17.4266,17.5269,55600.0
2008-12-31 09:35:00,36.68,36.7,36.58,36.67,53000.0,17.5269,17.5365,17.4791,17.5221,53000.0
2008-12-31 09:40:00,36.66,36.74,36.66,36.69,20200.0,17.5173,17.5556,17.5173,17.5317,20200.0
2008-12-31 09:45:00,36.69,36.75,36.63,36.72,18700.0,17.5317,17.5604,17.503,17.546,18700.0
2008-12-31 09:50:00,36.72,36.73,36.67,36.7,14300.0,17.546,17.5508,17.5221,17.5365,14300.0
2008-12-31 09:55:00,36.7,36.75,36.69,36.73,47200.0,17.5365,17.5604,17.5317,17.5508,47200.0
2008-12-31 10:00:00,36.73,36.79,36.73,36.79,78800.0,17.5508,17.5795,17.5508,17.5795,78800.0
2008-12-31 10:05:00,36.79,36.8,36.74,36.79,54600.0,17.5795,17.5842,17.5556,17.5795,54600.0
2008-12-31 10:10:00,36.78,36.83,36.77,36.8,43600.0,17.5747,17.5986,17.5699,17.5842,43600.0
2008-12-31 10:15:00,36.8,36.84,36.8,36.81,30000.0,17.5842,17.6034,17.5842,17.589,30000.0
2008-12-31 10:20:00,36.81,36.84,36.81,36.82,27000.0,17.589,17.6034,17.589,17.5938,27000.0
2008-12-31 10:25:00,36.82,36.83,36.76,36.79,27100.0,17.5938,17.5986,17.5651,17.5795,27100.0
2008-12-31 10:30:00,36.78,36.79,36.7,36.71,21500.0,17.5747,17.5795,17.5365,17.5412,21500.0
2008-12-31 10:35:00,36.71,36.76,36.68,36.69,49000.0,17.5412,17.5651,17.5269,17.5317,49000.0
2008-12-31 10:40:00,36.7,36.75,36.67,36.73,43900.0,17.5365,17.5604,17.5221,17.5508,43900.0
2008-12-31 10:45:00,36.73,36.8,36.69,36.79,39700.0,17.5508,17.5842,17.5317,17.5795,39700.0
2008-12-31 10:50:00,36.79,36.8,36.76,36.8,24100.0,17.5795,17.5842,17.5651,17.5842,24100.0
2008-12-31 10:55:00,36.8,36.8,36.78,36.79,31600.0,17.5842,17.5842,17.5747,17.5795,31600.0
2008-12-31 11:00:00,36.8,36.82,36.79,36.82,36900.0,17.5842,17.5938,17.5795,17.5938,36900.0
2008-12-31 11:05:00,36.81,36.81,36.78,36.79,25600.0,17.589,17.589,17.5747,17.5795,25600.0
2008-12-31 11:10:00,36.8,36.82,36.79,36.82,10500.0,17.5842,17.5938,17.5795,17.5938,10500.0
2008-12-31 11:15:00,36.82,36.82,36.79,36.8,15600.0,17.5938,17.5938,17.5795,17.5842,15600.0
2008-12-31 11:20:00,36.8,36.82,36.79,36.82,26700.0,17.5842,17.5938,17.5795,17.5938,26700.0
2008-12-31 11:25:00,36.81,36.85,36.8,36.84,37100.0,17.589,17.6081,17.5842,17.6034,37100.0
2008-12-31 11:30:00,36.84,36.85,36.83,36.83,40500.0,17.6034,17.6081,17.5986,17.5986,40500.0
2008-12-31 11:35:00,36.84,36.88,36.83,36.86,24900.0,17.6034,17.6225,17.5986,17.6129,24900.0
2008-12-31 11:40:00,36.86,36.88,36.83,36.86,35600.0,17.6129,17.6225,17.5986,17.6129,35600.0
2008-12-31 11:45:00,36.86,36.87,36.82,36.82,26000.0,17.6129,17.6177,17.5938,17.5938,26000.0
2008-12-31 11:50:00,36.83,36.84,36.81,36.84,16400.0,17.5986,17.6034,17.589,17.6034,16400.0
2008-12-31 11:55:00,36.83,36.87,36.83,36.85,29500.0,17.5986,17.6177,17.5986,17.6081,29500.0
2008-12-31 12:00:00,36.85,36.89,36.84,36.89,63900.0,17.6081,17.6273,17.6034,17.6273,63900.0
2008-12-31 12:05:00,36.89,36.96,36.88,36.94,38900.0,17.6273,17.6607,17.6225,17.6511,38900.0
2008-12-31 12:10:00,36.94,36.97,36.94,36.96,14900.0,17.6511,17.6655,17.6511,17.6607,14900.0
2008-12-31 12:15:00,36.96,36.99,36.94,36.98,49300.0,17.6607,17.675,17.6511,17.6703,49300.0
2008-12-31 12:20:00,36.98,37.0,36.97,36.98,27500.0,17.6703,17.6798,17.6655,17.6703,27500.0
2008-12-31 12:25:00,36.99,36.99,36.98,36.98,14600.0,17.675,17.675,17.6703,17.6703,14600.0
2008-12-31 12:30:00,36.99,37.0,36.96,37.0,64700.0,17.675,17.6798,17.6607,17.6798,64700.0
2008-12-31 12:35:00,36.99,37.0,36.98,37.0,21500.0,17.675,17.6798,17.6703,17.6798,21500.0
2008-12-31 12:40:00,37.0,37.0,36.99,37.0,16300.0,17.6798,17.6798,17.675,17.6798,16300.0
2008-12-31 12:45:00,36.99,37.0,36.98,36.99,27200.0,17.675,17.6798,17.6703,17.675,27200.0
2008-12-31 12:50:00,37.0,37.0,36.98,36.99,32200.0,17.6798,17.6798,17.6703,17.675,32200.0
2008-12-31 12:55:00,37.0,37.0,36.98,36.99,10500.0,17.6798,17.6798,17.6703,17.675,10500.0
2008-12-31 13:00:00,37.0,37.0,36.99,36.99,8800.0,17.6798,17.6798,17.675,17.675,8800.0
2008-12-31 13:05:00,37.0,37.0,36.98,36.98,26000.0,17.6798,17.6798,17.6703,17.6703,26000.0
2008-12-31 13:10:00,36.98,36.99,36.91,36.93,38300.0,17.6703,17.675,17.6368,17.6464,38300.0
2008-12-31 13:15:00,36.92,36.94,36.92,36.93,28600.0,17.6416,17.6511,17.6416,17.6464,28600.0
2008-12-31 13:20:00,36.94,36.95,36.86,36.87,23300.0,17.6511,17.6559,17.6129,17.6177,23300.0
2008-12-31 13:25:00,36.86,36.86,36.79,36.8,59000.0,17.6129,17.6129,17.5795,17.5842,59000.0
2008-12-31 13:30:00,36.8,36.84,36.8,36.81,15800.0,17.5842,17.6034,17.5842,17.589,15800.0
2008-12-31 13:35:00,36.81,36.86,36.81,36.83,21300.0,17.589,17.6129,17.589,17.5986,21300.0
2008-12-31 13:40:00,36.82,36.83,36.8,36.83,15400.0,17.5938,17.5986,17.5842,17.5986,15400.0
2008-12-31 13:45:00,36.82,36.83,36.78,36.8,24100.0,17.5938,17.5986,17.5747,17.5842,24100.0
2008-12-31 13:50:00,36.79,36.81,36.77,36.8,24500.0,17.5795,17.589,17.5699,17.5842,24500.0
2008-12-31 13:55:00,36.8,36.94,36.79,36.93,44600.0,17.5842,17.6511,17.5795,17.6464,44600.0
2008-12-31 14:00:00,36.94,37.05,36.93,37.03,65000.0,17.6511,17.7037,17.6464,17.6941,65000.0
2008-12-31 14:05:00,37.04,37.05,37.02,37.03,36200.0,17.6989,17.7037,17.6894,17.6941,36200.0
2008-12-31 14:10:00,37.03,37.04,36.99,37.0,24400.0,17.6941,17.6989,17.675,17.6798,24400.0
2008-12-31 14:15:00,37.0,37.02,36.96,36.98,28300.0,17.6798,17.6894,17.6607,17.6703,28300.0
2008-12-31 14:20:00,36.99,37.0,36.96,36.96,17200.0,17.675,17.6798,17.6607,17.6607,17200.0
2008-12-31 14:25:00,36.96,37.0,36.96,36.98,21400.0,17.6607,17.6798,17.6607,17.6703,21400.0
2008-12-31 14:30:00,36.98,37.02,36.96,36.96,35700.0,17.6703,17.6894,17.6607,17.6607,35700.0
2008-12-31 14:35:00,36.97,36.98,36.84,36.89,50700.0,17.6655,17.6703,17.6034,17.6273,50700.0
2008-12-31 14:40:00,36.9,36.93,36.89,36.91,25700.0,17.632,17.6464,17.6273,17.6368,25700.0
2008-12-31 14:45:00,36.92,36.96,36.91,36.95,23800.0,17.6416,17.6607,17.6368,17.6559,23800.0
2008-12-31 14:50:00,36.94,36.98,36.92,36.95,22900.0,17.6511,17.6703,17.6416,17.6559,22900.0
2008-12-31 14:55:00,36.95,36.97,36.95,36.96,11900.0,17.6559,17.6655,17.6559,17.6607,11900.0
2008-12-31 15:00:00,36.97,37.04,36.97,37.01,26900.0,17.6655,17.6989,17.6655,17.6846,26900.0
2008-12-31 15:05:00,37.01,37.02,36.93,36.96,32800.0,17.6846,17.6894,17.6464,17.6607,32800.0
2008-12-31 15:10:00,36.95,36.96,36.89,36.89,24000.0,17.6559,17.6607,17.6273,17.6273,24000.0
2008-12-31 15:15:00,36.9,36.91,36.86,36.9,22300.0,17.632,17.6368,17.6129,17.632,22300.0
2008-12-31 15:20:00,36.9,36.97,36.89,36.96,48900.0,17.632,17.6655,17.6273,17.6607,48900.0
2008-12-31 15:25:00,36.96,36.97,36.88,36.93,28200.0,17.6607,17.6655,17.6225,17.6464,28200.0
2008-12-31 15:30:00,36.94,37.0,36.89,37.0,35900.0,17.6511,17.6798,17.6273,17.6798,35900.0
2008-12-31 15:35:00,37.0,37.05,36.98,37.04,60300.0,17.6798,17.7037,17.6703,17.6989,60300.0
2008-12-31 15:40:00,37.03,37.03,36.92,36.99,137600.0,17.6941,17.6941,17.6416,17.675,137600.0
2008-12-31 15:45:00,37.0,37.02,36.89,36.93,96900.0,17.6798,17.6894,17.6273,17.6464,96900.0
2008-12-31 15:50:00,36.93,36.99,36.88,36.99,257300.0,17.6464,17.675,17.6225,17.675,257300.0
2008-12-31 15:55:00,36.99,37.1,36.95,36.98,299500.0,17.675,17.7276,17.6559,17.6703,299500.0
2009-01-02 09:30:00,37.0,37.21,36.81,36.95,45300.0,17.6798,17.7802,17.589,17.6559,45300.0
2009-01-02 09:35:00,36.94,37.09,36.93,37.04,49300.0,17.6511,17.7228,17.6464,17.6989,49300.0
2009-01-02 09:40:00,37.03,37.14,37.03,37.09,54000.0,17.6941,17.7467,17.6941,17.7228,54000.0
2009-01-02 09:45:00,37.1,37.16,37.09,37.09,43200.0,17.7276,17.7563,17.7228,17.7228,43200.0
2009-01-02 09:50:00,37.08,37.09,36.97,37.01,66500.0,17.718,17.7228,17.6655,17.6846,66500.0
2009-01-02 09:55:00,37.02,37.06,36.97,37.0,28900.0,17.6894,17.7085,17.6655,17.6798,28900.0
2009-01-02 10:00:00,37.01,37.15,36.98,37.05,84000.0,17.6846,17.7515,17.6703,17.7037,84000.0
2009-01-02 10:05:00,37.04,37.1,37.03,37.08,23100.0,17.6989,17.7276,17.6941,17.718,23100.0
2009-01-02 10:10:00,37.09,37.14,37.08,37.12,31900.0,17.7228,17.7467,17.718,17.7372,31900.0
2009-01-02 10:15:00,37.12,37.13,37.04,37.07,42500.0,17.7372,17.7419,17.6989,17.7133,42500.0
2009-01-02 10:20:00,37.07,37.1,37.06,37.07,18100.0,17.7133,17.7276,17.7085,17.7133,18100.0
2009-01-02 10:25:00,37.06,37.07,36.98,36.99,51200.0,17.7085,17.7133,17.6703,17.675,51200.0
2009-01-02 10:30:00,37.0,37.03,36.99,37.02,23000.0,17.6798,17.6941,17.675,17.6894,23000.0
2009-01-02 10:35:00,37.02,37.09,37.02,37.07,36600.0,17.6894,17.7228,17.6894,17.7133,36600.0
2009-01-02 10:40:00,37.08,37.1,37.03,37.04,28500.0,17.718,17.7276,17.6941,17.6989,28500.0
2009-01-02 10:45:00,37.04,37.06,37.03,37.03,13100.0,17.6989,17.7085,17.6941,17.6941,13100.0
2009-01-02 10:50:00,37.03,37.03,36.99,37.03,23700.0,17.6941,17.6941,17.675,17.6941,23700.0
2009-01-02 10:55:00,37.05,37.12,37.03,37.1,24100.0,17.7037,17.7372,17.6941,17.7276,24100.0
2009-01-02 11:00:00,37.1,37.14,37.1,37.14,18500.0,17.7276,17.7467,17.7276,17.7467,18500.0
2009-01-02 11:05:00,37.13,37.18,37.12,37.18,30300.0,17.7419,17.7658,17.7372,17.7658,30300.0
2009-01-02 11:10:00,37.18,37.18,37.14,37.15,21000.0,17.7658,17.7658,17.7467,17.7515,21000.0
2009-01-02 11:15:00,37.15,37.16,37.1,37.14,28900.0,17.7515,17.7563,17.7276,17.7467,28900.0
2009-01-02 11:20:00,37.14,37.17,37.11,37.13,28900.0,17.7467,17.761,17.7324,17.7419,28900.0
2009-01-02 11:25:00,37.13,37.19,37.12,37.19,19200.0,17.7419,17.7706,17.7372,17.7706,19200.0
2009-01-02 11:30:00,37.19,37.2,37.16,37.17,25500.0,17.7706,17.7754,17.7563,17.761,25500.0
2009-01-02 11:35:00,37.17,37.2,37.16,37.18,28300.0,17.761,17.7754,17.7563,17.7658,28300.0
2009-01-02 11:40:00,37.18,37.19,37.16,37.17,14000.0,17.7658,17.7706,17.7563,17.761,14000.0
2009-01-02 11:45:00,37.18,37.2,37.17,37.19,16900.0,17.7658,17.7754,17.761,17.7706,16900.0
2009-01-02 11:50:00,37.19,37.2,37.18,37.19,16600.0,17.7706,17.7754,17.7658,17.7706,16600.0
2009-01-02 11:55:00,37.2,37.2,37.15,37.15,27400.0,17.7754,17.7754,17.7515,17.7515,27400.0
2009-01-02 12:00:00,37.15,37.16,37.08,37.09,30400.0,17.7515,17.7563,17.718,17.7228,30400.0
2009-01-02 12:05:00,37.09,37.11,37.05,37.05,30800.0,17.7228,17.7324,17.7037,17.7037,30800.0
2009-01-02 12:10:00,37.05,37.09,37.05,37.05,11700.0,17.7037,17.7228,17.7037,17.7037,11700.0
2009-01-02 12:15:00,37.06,37.07,37.04,37.05,10100.0,17.7085,17.7133,17.6989,17.7037,10100.0
2009-01-02 12:20:00,37.06,37.06,37.03,37.03,5100.0,17.7085,17.7085,17.6941,17.6941,5100.0
2009-01-02 12:25:00,37.03,37.05,37.02,37.05,7100.0,17.6941,17.7037,17.6894,17.7037,7100.0
2009-01-02 12:30:00,37.05,37.12,37.04,37.12,10700.0,17.7037,17.7372,17.6989,17.7372,10700.0
2009-01-02 12:35:00,37.12,37.2,37.11,37.19,18900.0,17.7372,17.7754,17.7324,17.7706,18900.0
2009-01-02 12:40:00,37.19,37.2,37.19,37.2,19100.0,17.7706,17.7754,17.7706,17.7754,19100.0
2009-01-02 12:45:00,37.19,37.22,37.19,37.22,12000.0,17.7706,17.7849,17.7706,17.7849,12000.0
2009-01-02 12:50:00,37.22,37.23,37.21,37.23,15500.0,17.7849,17.7897,17.7802,17.7897,15500.0
2009-01-02 12:55:00,37.22,37.25,37.22,37.25,17500.0,17.7849,17.7993,17.7849,17.7993,17500.0
2009-01-02 13:00:00,37.24,37.25,37.24,37.25,7900.0,17.7945,17.7993,17.7945,17.7993,7900.0
2009-01-02 13:05:00,37.24,37.25,37.24,37.25,33100.0,17.7945,17.7993,17.7945,17.7993,33100.0
2009-01-02 13:10:00,37.24,37.27,37.24,37.26,38400.0,17.7945,17.8088,17.7945,17.804,38400.0
2009-01-02 13:15:00,37.25,37.27,37.25,37.26,24300.0,17.7993,17.8088,17.7993,17.804,24300.0
2009-01-02 13:20:00,37.27,37.3,37.26,37.29,45700.0,17.8088,17.8232,17.804,17.8184,45700.0
2009-01-02 13:25:00,37.28,37.31,37.25,37.28,33700.0,17.8136,17.8279,17.7993,17.8136,33700.0
2009-01-02 13:30:00,37.29,37.29,37.27,37.28,14500.0,17.8184,17.8184,17.8088,17.8136,14500.0
2009-01-02 13:35:00,37.29,37.32,37.29,37.3,22100.0,17.8184,17.8327,17.8184,17.8232,22100.0
2009-01-02 13:40:00,37.31,37.35,37.3,37.32,22400.0,17.8279,17.8471,17.8232,17.8327,22400.0
2009-01-02 13:45:00,37.32,37.35,37.31,37.32,38400.0,17.8327,17.8471,17.8279,17.8327,38400.0
2009-01-02 13:50:00,37.33,37.33,37.29,37.32,52900.0,17.8375,17.8375,17.8184,17.8327,52900.0
2009-01-02 13:55:00,37.32,37.35,37.31,37.33,30900.0,17.8327,17.8471,17.8279,17.8375,30900.0
2009-01-02 14:00:00,37.34,37.35,37.3,37.34,21200.0,17.8423,17.8471,17.8232,17.8423,21200.0
2009-01-02 14:05:00,37.34,37.35,37.29,37.32,30900.0,17.8423,17.8471,17.8184,17.8327,30900.0
2009-01-02 14:10:00,37.33,37.34,37.3,37.33,21100.0,17.8375,17.8423,17.8232,17.8375,21100.0
2009-01-02 14:15:00,37.34,37.35,37.33,37.34,27800.0,17.8423,17.8471,17.8375,17.8423,27800.0
2009-01-02 14:20:00,37.34,37.4,37.33,37.38,43900.0,17.8423,17.8709,17.8375,17.8614,43900.0
2009-01-02 14:25:00,37.38,37.4,37.38,37.4,22700.0,17.8614,17.8709,17.8614,17.8709,22700.0
2009-01-02 14:30:00,37.4,37.45,37.4,37.42,52000.0,17.8709,17.8948,17.8709,17.8805,52000.0
2009-01-02 14:35:00,37.42,37.44,37.39,37.41,37600.0,17.8805,17.8901,17.8662,17.8757,37600.0
2009-01-02 14:40:00,37.41,37.44,37.4,37.42,33700.0,17.8757,17.8901,17.8709,17.8805,33700.0
2009-01-02 14:45:00,37.42,37.44,37.41,37.42,32500.0,17.8805,17.8901,17.8757,17.8805,32500.0
2009-01-02 14:50:00,37.42,37.43,37.38,37.39,52300.0,17.8805,17.8853,17.8614,17.8662,52300.0
2009-01-02 14:55:00,37.4,37.43,37.38,37.41,24400.0,17.8709,17.8853,17.8614,17.8757,24400.0
2009-01-02 15:00:00,37.41,37.5,37.41,37.49,79100.0,17.8757,17.9187,17.8757,17.9139,79100.0
2009-01-02 15:05:00,37.49,37.49,37.46,37.47,45700.0,17.9139,17.9139,17.8996,17.9044,45700.0
2009-01-02 15:10:00,37.47,37.5,37.42,37.48,45900.0,17.9044,17.9187,17.8805,17.9092,45900.0
2009-01-02 15:15:00,37.49,37.49,37.45,37.46,39400.0,17.9139,17.9139,17.8948,17.8996,39400.0
2009-01-02 15:20:00,37.46,37.48,37.42,37.45,46800.0,17.8996,17.9092,17.8805,17.8948,46800.0
2009-01-02 15:25:00,37.45,37.47,37.43,37.46,37900.0,17.8948,17.9044,17.8853,17.8996,37900.0
2009-01-02 15:30:00,37.47,37.48,37.39,37.39,42800.0,17.9044,17.9092,17.8662,17.8662,42800.0
2009-01-02 15:35:00,37.39,37.42,37.34,37.38,66000.0,17.8662,17.8805,17.8423,17.8614,66000.0
2009-01-02 15:40:00,37.39,37.5,37.39,37.48,166500.0,17.8662,17.9187,17.8662,17.9092,166500.0
2009-01-02 15:45:00,37.49,37.56,37.48,37.55,176700.0,17.9139,17.9474,17.9092,17.9426,176700.0
2009-01-02 15:50:00,37.56,37.62,37.52,37.6,117400.0,17.9474,17.9761,17.9283,17.9665,117400.0
2009-01-02 15:55:00,37.61,37.62,37.4,37.41,149500.0,17.9713,17.9761,17.8709,17.8757,149500.0
2009-01-05 09:30:00,37.43,37.43,37.0,37.01,99300.0,17.8853,17.8853,17.6798,17.6846,99300.0
2009-01-05 09:35:00,37.02,37.26,37.0,37.19,57800.0,17.6894,17.804,17.6798,17.7706,57800.0
2009-01-05 09:40:00,37.19,37.32,37.16,37.29,47700.0,17.7706,17.8327,17.7563,17.8184,47700.0
2009-01-05 09:45:00,37.3,37.45,37.29,37.38,54100.0,17.8232,17.8948,17.8184,17.8614,54100.0
2009-01-05 09:50:00,37.38,37.45,37.31,37.39,43700.0,17.8614,17.8948,17.8279,17.8662,43700.0
2009-01-05 09:55:00,37.4,37.4,37.26,37.27,51200.0,17.8709,17.8709,17.804,17.8088,51200.0
2009-01-05 10:00:00,37.27,37.29,37.21,37.21,87700.0,17.8088,17.8184,17.7802,17.7802,87700.0
2009-01-05 10:05:00,37.22,37.23,37.11,37.22,99900.0,17.7849,17.7897,17.7324,17.7849,99900.0
2009-01-05 10:10:00,37.23,37.26,37.11,37.14,43100.0,17.7897,17.804,17.7324,17.7467,43100.0
2009-01-05 10:15:00,37.13,37.18,37.06,37.07,56100.0,17.7419,17.7658,17.7085,17.7133,56100.0
2009-01-05 10:20:00,37.07,37.07,36.91,36.92,77400.0,17.7133,17.7133,17.6368,17.6416,77400.0
2009-01-05 10:25:00,36.93,37.07,36.88,37.03,63700.0,17.6464,17.7133,17.6225,17.6941,63700.0
2009-01-05 10:30:00,37.03,37.04,37.0,37.01,24900.0,17.6941,17.6989,17.6798,17.6846,24900.0
2009-01-05 10:35:00,37.01,37.02,36.89,36.94,89500.0,17.6846,17.6894,17.6273,17.6511,89500.0
2009-01-05 10:40:00,36.95,36.98,36.88,36.89,48100.0,17.6559,17.6703,17.6225,17.6273,48100.0
2009-01-05 10:45:00,36.89,36.98,36.89,36.91,73000.0,17.6273,17.6703,17.6273,17.6368,73000.0
2009-01-05 10:50:00,36.91,36.94,36.86,36.86,78300.0,17.6368,17.6511,17.6129,17.6129,78300.0
2009-01-05 10:55:00,36.86,36.87,36.82,36.84,71100.0,17.6129,17.6177,17.5938,17.6034,71100.0
2009-01-05 11:00:00,36.85,36.87,36.83,36.83,29500.0,17.6081,17.6177,17.5986,17.5986,29500.0
2009-01-05 11:05:00,36.83,36.93,36.83,36.92,64300.0,17.5986,17.6464,17.5986,17.6416,64300.0
2009-01-05 11:10:00,36.92,36.93,36.87,36.88,41600.0,17.6416,17.6464,17.6177,17.6225,41600.0
2009-01-05 11:15:00,36.88,36.91,36.8,36.8,33400.0,17.6225,17.6368,17.5842,17.5842,33400.0
2009-01-05 11:20:00,36.81,36.83,36.77,36.79,33400.0,17.589,17.5986,17.5699,17.5795,33400.0
2009-01-05 11:25:00,36.8,36.83,36.77,36.78,20700.0,17.5842,17.5986,17.5699,17.5747,20700.0
2009-01-05 11:30:00,36.77,36.82,36.76,36.8,88200.0,17.5699,17.5938,17.5651,17.5842,88200.0
2009-01-05 11:35:00,36.79,36.79,36.71,36.72,41500.0,17.5795,17.5795,17.5412,17.546,41500.0
2009-01-05 11:40:00,36.72,36.73,36.69,36.7,28200.0,17.546,17.5508,17.5317,17.5365,28200.0
2009-01-05 11:45:00,36.71,36.73,36.68,36.73,20200.0,17.5412,17.5508,17.5269,17.5508,20200.0
2009-01-05 11:50:00,36.73,36.74,36.69,36.72,21800.0,17.5508,17.5556,17.5317,17.546,21800.0
2009-01-05 11:55:00,36.71,36.73,36.68,36.69,25000.0,17.5412,17.5508,17.5269,17.5317,25000.0
2009-01-05 12:00:00,36.69,36.71,36.57,36.6,85700.0,17.5317,17.5412,17.4743,17.4887,85700.0
2009-01-05 12:05:00,36.59,36.6,36.51,36.51,71900.0,17.4839,17.4887,17.4457,17.4457,71900.0
2009-01-05 12:10:00,36.53,36.59,36.52,36.59,31400.0,17.4552,17.4839,17.4505,17.4839,31400.0
2009-01-05 12:15:00,36.59,36.74,36.59,36.74,36100.0,17.4839,17.5556,17.4839,17.5556,36100.0
2009-01-05 12:20:00,36.74,36.74,36.67,36.67,44000.0,17.5556,17.5556,17.5221,17.5221,44000.0
2009-01-05 12:25:00,36.69,36.73,36.67,36.7,47700.0,17.5317,17.5508,17.5221,17.5365,47700.0
2009-01-05 12:30:00,36.69,36.71,36.64,36.65,52500.0,17.5317,17.5412,17.5078,17.5126,52500.0
2009-01-05 12:35:00,36.65,36.65,36.6,36.61,48300.0,17.5126,17.5126,17.4887,17.4935,48300.0
2009-01-05 12:40:00,36.6,36.6,36.54,36.55,30000.0,17.4887,17.4887,17.46,17.4648,30000.0
2009-01-05 12:45:00,36.56,36.61,36.55,36.57,30200.0,17.4696,17.4935,17.4648,17.4743,30200.0
2009-01-05 12:50:00,36.57,36.58,36.51,36.55,23400.0,17.4743,17.4791,17.4457,17.4648,23400.0
2009-01-05 12:55:00,36.55,36.63,36.52,36.62,24500.0,17.4648,17.503,17.4505,17.4982,24500.0
2009-01-05 13:00:00,36.64,36.67,36.61,36.65,27600.0,17.5078,17.5221,17.4935,17.5126,27600.0
2009-01-05 13:05:00,36.65,36.67,36.61,36.61,31000.0,17.5126,17.5221,17.4935,17.4935,31000.0
2009-01-05 13:10:00,36.6,36.64,36.58,36.62,24000.0,17.4887,17.5078,17.4791,17.4982,24000.0
2009-01-05 13:15:00,36.62,36.65,36.57,36.59,33700.0,17.4982,17.5126,17.4743,17.4839,33700.0
2009-01-05 13:20:00,36.59,36.65,36.59,36.63,31500.0,17.4839,17.5126,17.4839,17.503,31500.0
2009-01-05 13:25:00,36.63,36.65,36.54,36.55,51800.0,17.503,17.5126,17.46,17.4648,51800.0
2009-01-05 13:30:00,36.56,36.56,36.5,36.51,47900.0,17.4696,17.4696,17.4409,17.4457,47900.0
2009-01-05 13:35:00,36.52,36.52,36.44,36.47,51600.0,17.4505,17.4505,17.4122,17.4266,51600.0
2009-01-05 13:40:00,36.47,36.48,36.43,36.47,28900.0,17.4266,17.4313,17.4074,17.4266,28900.0
2009-01-05 13:45:00,36.46,36.49,36.36,36.41,70700.0,17.4218,17.4361,17.374,17.3979,70700.0
2009-01-05 13:50:00,36.41,36.57,36.41,36.54,63100.0,17.3979,17.4743,17.3979,17.46,63100.0
2009-01-05 13:55:00,36.54,36.58,36.44,36.52,32400.0,17.46,17.4791,17.4122,17.4505,32400.0
2009-01-05 14:00:00,36.51,36.54,36.47,36.51,43900.0,17.4457,17.46,17.4266,17.4457,43900.0
2009-01-05 14:05:00,36.51,36.54,36.46,36.47,45500.0,17.4457,17.46,17.4218,17.4266,45500.0
2009-01-05 14:10:00,36.47,36.49,36.44,36.45,27100.0,17.4266,17.4361,17.4122,17.417,27100.0
2009-01-05 14:15:00,36.45,36.47,36.38,36.38,49400.0,17.417,17.4266,17.3836,17.3836,49400.0
2009-01-05 14:20:00,36.38,36.4,36.31,36.33,50200.0,17.3836,17.3931,17.3501,17.3597,50200.0
2009-01-05 14:25:00,36.33,36.37,36.32,36.33,37200.0,17.3597,17.3788,17.3549,17.3597,37200.0
2009-01-05 14:30:00,36.33,36.37,36.29,36.36,62400.0,17.3597,17.3788,17.3406,17.374,62400.0
2009-01-05 14:35:00,36.35,36.4,36.33,36.37,61800.0,17.3692,17.3931,17.3597,17.3788,61800.0
2009-01-05 14:40:00,36.38,36.45,36.35,36.35,45100.0,17.3836,17.417,17.3692,17.3692,45100.0
2009-01-05 14:45:00,36.36,36.4,36.32,36.37,45200.0,17.374,17.3931,17.3549,17.3788,45200.0
2009-01-05 14:50:00,36.38,36.41,36.35,36.35,54500.0,17.3836,17.3979,17.3692,17.3692,54500.0
2009-01-05 14:55:00,36.36,36.43,36.36,36.39,43600.0,17.374,17.4074,17.374,17.3883,43600.0
2009-01-05 15:00:00,36.4,36.41,36.37,36.4,52100.0,17.3931,17.3979,17.3788,17.3931,52100.0
2009-01-05 15:05:00,36.4,36.44,36.37,36.38,66600.0,17.3931,17.4122,17.3788,17.3836,66600.0
2009-01-05 15:10:00,36.38,36.4,36.31,36.32,77200.0,17.3836,17.3931,17.3501,17.3549,77200.0
2009-01-05 15:15:00,36.33,36.39,36.31,36.36,68700.0,17.3597,17.3883,17.3501,17.374,68700.0
2009-01-05 15:20:00,36.35,36.39,36.33,36.38,69800.0,17.3692,17.3883,17.3597,17.3836,69800.0
2009-01-05 15:25:00,36.38,36.44,36.35,36.41,55200.0,17.3836,17.4122,17.3692,17.3979,55200.0
2009-01-05 15:30:00,36.41,36.49,36.39,36.49,72600.0,17.3979,17.4361,17.3883,17.4361,72600.0
2009-01-05 15:35:00,36.49,36.53,36.43,36.5,81600.0,17.4361,17.4552,17.4074,17.4409,81600.0
2009-01-05 15:40:00,36.49,36.66,36.49,36.63,158000.0,17.4361,17.5173,17.4361,17.503,158000.0
2009-01-05 15:45:00,36.63,36.72,36.62,36.64,145100.0,17.503,17.546,17.4982,17.5078,145100.0
2009-01-05 15:50:00,36.64,36.73,36.64,36.68,155800.0,17.5078,17.5508,17.5078,17.5269,155800.0
2009-01-05 15:55:00,36.68,36.78,36.66,36.71,197500.0,17.5269,17.5747,17.5173,17.5412,197500.0
2009-01-06 09:30:00,36.83,36.93,36.65,36.93,53500.0,17.5986,17.6464,17.5126,17.6464,53500.0
2009-01-06 09:35:00,36.93,36.93,36.7,36.71,38500.0,17.6464,17.6464,17.5365,17.5412,38500.0
2009-01-06 09:40:00,36.73,36.79,36.67,36.76,64600.0,17.5508,17.5795,17.5221,17.5651,64600.0
2009-01-06 09:45:00,36.77,36.91,36.73,36.91,59200.0,17.5699,17.6368,17.5508,17.6368,59200.0
2009-01-06 09:50:00,36.91,36.96,36.84,36.89,51000.0,17.6368,17.6607,17.6034,17.6273,51000.0
2009-01-06 09:55:00,36.88,36.9,36.68,36.68,61700.0,17.6225,17.632,17.5269,17.5269,61700.0
2009-01-06 10:00:00,36.68,36.77,36.55,36.55,94600.0,17.5269,17.5699,17.4648,17.4648,94600.0
2009-01-06 10:05:00,36.56,36.71,36.54,36.69,100200.0,17.4696,17.5412,17.46,17.5317,100200.0
2009-01-06 10:10:00,36.68,36.7,36.5,36.5,46600.0,17.5269,17.5365,17.4409,17.4409,46600.0
2009-01-06 10:15:00,36.5,36.5,36.34,36.34,103700.0,17.4409,17.4409,17.3644,17.3644,103700.0
2009-01-06 10:20:00,36.33,36.38,36.28,36.31,51200.0,17.3597,17.3836,17.3358,17.3501,51200.0
2009-01-06 10:25:00,36.32,36.34,36.13,36.13,59000.0,17.3549,17.3644,17.2641,17.2641,59000.0
2009-01-06 10:30:00,36.13,36.2,36.11,36.13,66700.0,17.2641,17.2975,17.2545,17.2641,66700.0
2009-01-06 10:35:00,36.13,36.2,36.12,36.14,45200.0,17.2641,17.2975,17.2593,17.2689,45200.0
2009-01-06 10:40:00,36.14,36.2,36.14,36.2,28400.0,17.2689,17.2975,17.2689,17.2975,28400.0
2009-01-06 10:45:00,36.2,36.22,36.1,36.13,55800.0,17.2975,17.3071,17.2498,17.2641,55800.0
2009-01-06 10:50:00,36.13,36.15,36.1,36.11,47500.0,17.2641,17.2737,17.2498,17.2545,47500.0
2009-01-06 10:55:00,36.11,36.12,36.02,36.04,56100.0,17.2545,17.2593,17.2115,17.2211,56100.0
2009-01-06 11:00:00,36.04,36.04,35.92,35.92,111000.0,17.2211,17.2211,17.1638,17.1638,111000.0
2009-01-06 11:05:00,35.93,36.02,35.92,35.96,60000.0,17.1685,17.2115,17.1638,17.1829,60000.0
2009-01-06 11:10:00,35.96,36.0,35.95,36.0,42000.0,17.1829,17.202,17.1781,17.202,42000.0
2009-01-06 11:15:00,35.99,36.02,35.98,36.0,38800.0,17.1972,17.2115,17.1924,17.202,38800.0
2009-01-06 11:20:00,35.99,36.0,35.98,35.99,25700.0,17.1972,17.202,17.1924,17.1972,25700.0
2009-01-06 11:25:00,35.99,36.0,35.98,36.0,28700.0,17.1972,17.202,17.1924,17.202,28700.0
2009-01-06 11:30:00,36.0,36.0,35.99,36.0,18800.0,17.202,17.202,17.1972,17.202,18800.0
2009-01-06 11:35:00,36.0,36.0,35.96,36.0,28500.0,17.202,17.202,17.1829,17.202,28500.0
2009-01-06 11:40:00,36.0,36.0,35.92,35.92,46800.0,17.202,17.202,17.1638,17.1638,46800.0
2009-01-06 11:45:00,35.92,35.94,35.91,35.93,20600.0,17.1638,17.1733,17.159,17.1685,20600.0
2009-01-06 11:50:00,35.93,35.95,35.89,35.92,53900.0,17.1685,17.1781,17.1494,17.1638,53900.0
2009-01-06 11:55:00,35.93,35.97,35.89,35.93,32700.0,17.1685,17.1876,17.1494,17.1685,32700.0
2009-01-06 12:00:00,35.93,35.95,35.9,35.91,20800.0,17.1685,17.1781,17.1542,17.159,20800.0
2009-01-06 12:05:00,35.91,35.98,35.91,35.95,37400.0,17.159,17.1924,17.159,17.1781,37400.0
2009-01-06 12:10:00,35.95,35.97,35.92,35.95,39800.0,17.1781,17.1876,17.1638,17.1781,39800.0
2009-01-06 12:15:00,35.93,35.93,35.88,35.9,35200.0,17.1685,17.1685,17.1446,17.1542,35200.0
2009-01-06 12:20:00,35.9,35.95,35.9,35.92,29700.0,17.1542,17.1781,17.1542,17.1638,29700.0
2009-01-06 12:25:00,35.92,35.95,35.9,35.93,24600.0,17.1638,17.1781,17.1542,17.1685,24600.0
2009-01-06 12:30:00,35.92,35.93,35.89,35.92,26200.0,17.1638,17.1685,17.1494,17.1638,26200.0
2009-01-06 12:35:00,35.93,36.0,35.92,35.97,44000.0,17.1685,17.202,17.1638,17.1876,44000.0
2009-01-06 12:40:00,35.98,36.0,35.96,35.98,33400.0,17.1924,17.202,17.1829,17.1924,33400.0
2009-01-06 12:45:00,35.98,36.0,35.95,35.96,74700.0,17.1924,17.202,17.1781,17.1829,74700.0
2009-01-06 12:50:00,35.96,35.98,35.94,35.98,30800.0,17.1829,17.1924,17.1733,17.1924,30800.0
2009-01-06 12:55:00,35.97,35.99,35.95,35.98,75500.0,17.1876,17.1972,17.1781,17.1924,75500.0
2009-01-06 13:00:00,35.98,35.99,35.91,35.92,56900.0,17.1924,17.1972,17.159,17.1638,56900.0
2009-01-06 13:05:00,35.92,35.93,35.88,35.89,38300.0,17.1638,17.1685,17.1446,17.1494,38300.0
2009-01-06 13:10:00,35.89,35.9,35.85,35.85,31200.0,17.1494,17.1542,17.1303,17.1303,31200.0
2009-01-06 13:15:00,35.85,35.85,35.77,35.79,72200.0,17.1303,17.1303,17.0921,17.1016,72200.0
2009-01-06 13:20:00,35.79,35.8,35.77,35.79,14400.0,17.1016,17.1064,17.0921,17.1016,14400.0
2009-01-06 13:25:00,35.79,35.81,35.78,35.79,16200.0,17.1016,17.1112,17.0969,17.1016,16200.0
2009-01-06 13:30:00,35.79,35.84,35.77,35.83,50400.0,17.1016,17.1255,17.0921,17.1207,50400.0
2009-01-06 13:35:00,35.82,35.87,35.79,35.79,29100.0,17.116,17.1399,17.1016,17.1016,29100.0
2009-01-06 13:40:00,35.8,35.85,35.79,35.83,25800.0,17.1064,17.1303,17.1016,17.1207,25800.0
2009-01-06 13:45:00,35.83,35.87,35.81,35.87,26500.0,17.1207,17.1399,17.1112,17.1399,26500.0
2009-01-06 13:50:00,35.87,35.91,35.85,35.88,38500.0,17.1399,17.159,17.1303,17.1446,38500.0
2009-01-06 13:55:00,35.88,35.88,35.83,35.84,35400.0,17.1446,17.1446,17.1207,17.1255,35400.0
2009-01-06 14:00:00,35.83,35.87,35.77,35.81,65700.0,17.1207,17.1399,17.0921,17.1112,65700.0
2009-01-06 14:05:00,35.8,35.84,35.78,35.81,55100.0,17.1064,17.1255,17.0969,17.1112,55100.0
2009-01-06 14:10:00,35.82,35.94,35.82,35.9,122600.0,17.116,17.1733,17.116,17.1542,122600.0
2009-01-06 14:15:00,35.9,35.96,35.85,35.93,100900.0,17.1542,17.1829,17.1303,17.1685,100900.0
2009-01-06 14:20:00,35.94,36.0,35.93,35.97,76400.0,17.1733,17.202,17.1685,17.1876,76400.0
2009-01-06 14:25:00,35.96,35.98,35.91,35.96,58700.0,17.1829,17.1924,17.159,17.1829,58700.0
2009-01-06 14:30:00,35.95,36.06,35.93,35.95,114300.0,17.1781,17.2306,17.1685,17.1781,114300.0
2009-01-06 14:35:00,35.95,35.99,35.88,35.88,79900.0,17.1781,17.1972,17.1446,17.1446,79900.0
2009-01-06 14:40:00,35.88,35.95,35.87,35.94,60900.0,17.1446,17.1781,17.1399,17.1733,60900.0
2009-01-06 14:45:00,35.95,36.01,35.92,35.97,73100.0,17.1781,17.2068,17.1638,17.1876,73100.0
2009-01-06 14:50:00,35.97,35.99,35.92,35.96,51700.0,17.1876,17.1972,17.1638,17.1829,51700.0
2009-01-06 14:55:00,35.96,35.97,35.87,35.88,61500.0,17.1829,17.1876,17.1399,17.1446,61500.0
2009-01-06 15:00:00,35.88,35.88,35.84,35.88,64500.0,17.1446,17.1446,17.1255,17.1446,64500.0
2009-01-06 15:05:00,35.89,35.89,35.76,35.77,110100.0,17.1494,17.1494,17.0873,17.0921,110100.0
2009-01-06 15:10:00,35.77,35.78,35.7,35.72,156700.0,17.0921,17.0969,17.0586,17.0682,156700.0
2009-01-06 15:15:00,35.72,35.8,35.71,35.72,60700.0,17.0682,17.1064,17.0634,17.0682,60700.0
2009-01-06 15:20:00,35.73,35.77,35.72,35.75,45000.0,17.073,17.0921,17.0682,17.0825,45000.0
2009-01-06 15:25:00,35.75,35.81,35.72,35.79,59800.0,17.0825,17.1112,17.0682,17.1016,59800.0
2009-01-06 15:30:00,35.79,35.88,35.77,35.79,101700.0,17.1016,17.1446,17.0921,17.1016,101700.0
2009-01-06 15:35:00,35.79,35.84,35.71,35.74,124700.0,17.1016,17.1255,17.0634,17.0777,124700.0
2009-01-06 15:40:00,35.74,35.83,35.73,35.79,165500.0,17.0777,17.1207,17.073,17.1016,165500.0
2009-01-06 15:45:00,35.79,35.83,35.77,35.78,165500.0,17.1016,17.1207,17.0921,17.0969,165500.0
2009-01-06 15:50:00,35.78,35.83,35.75,35.81,190600.0,17.0969,17.1207,17.0825,17.1112,190600.0
2009-01-06 15:55:00,35.81,35.82,35.74,35.79,172200.0,17.1112,17.116,17.0777,17.1016,172200.0
2009-01-07 09:30:00,35.7,35.99,35.54,35.76,109200.0,17.0586,17.1972,16.9822,17.0873,109200.0
2009-01-07 09:35:00,35.76,35.82,35.7,35.72,92600.0,17.0873,17.116,17.0586,17.0682,92600.0
2009-01-07 09:40:00,35.72,35.81,35.67,35.72,120000.0,17.0682,17.1112,17.0443,17.0682,120000.0
2009-01-07 09:45:00,35.73,35.75,35.7,35.75,24700.0,17.073,17.0825,17.0586,17.0825,24700.0
2009-01-07 09:50:00,35.74,35.75,35.66,35.66,84600.0,17.0777,17.0825,17.0395,17.0395,84600.0
2009-01-07 09:55:00,35.67,35.76,35.65,35.73,33400.0,17.0443,17.0873,17.0347,17.073,33400.0
2009-01-07 10:00:00,35.71,35.76,35.71,35.75,43700.0,17.0634,17.0873,17.0634,17.0825,43700.0
2009-01-07 10:05:00,35.76,35.86,35.74,35.86,44600.0,17.0873,17.1351,17.0777,17.1351,44600.0
2009-01-07 10:10:00,35.85,35.88,35.78,35.8,48500.0,17.1303,17.1446,17.0969,17.1064,48500.0
2009-01-07 10:15:00,35.82,35.88,35.78,35.86,52000.0,17.116,17.1446,17.0969,17.1351,52000.0
2009-01-07 10:20:00,35.86,35.92,35.85,35.87,31100.0,17.1351,17.1638,17.1303,17.1399,31100.0
2009-01-07 10:25:00,35.85,35.89,35.85,35.87,147700.0,17.1303,17.1494,17.1303,17.1399,147700.0
2009-01-07 10:30:00,35.86,35.87,35.83,35.86,81800.0,17.1351,17.1399,17.1207,17.1351,81800.0
2009-01-07 10:35:00,35.86,35.91,35.85,35.89,55300.0,17.1351,17.159,17.1303,17.1494,55300.0
2009-01-07 10:40:00,35.89,35.92,35.89,35.9,20500.0,17.1494,17.1638,17.1494,17.1542,20500.0
2009-01-07 10:45:00,35.91,35.93,35.89,35.91,47300.0,17.159,17.1685,17.1494,17.159,47300.0
2009-01-07 10:50:00,35.91,35.93,35.87,35.9,37200.0,17.159,17.1685,17.1399,17.1542,37200.0
2009-01-07 10:55:00,35.9,35.91,35.88,35.89,47500.0,17.1542,17.159,17.1446,17.1494,47500.0
2009-01-07 11:00:00,35.89,35.9,35.81,35.85,53000.0,17.1494,17.1542,17.1112,17.1303,53000.0
2009-01-07 11:05:00,35.86,35.88,35.83,35.83,28300.0,17.1351,17.1446,17.1207,17.1207,28300.0
2009-01-07 11:10:00,35.83,35.87,35.81,35.83,60900.0,17.1207,17.1399,17.1112,17.1207,60900.0
2009-01-07 11:15:00,35.83,35.85,35.82,35.82,21200.0,17.1207,17.1303,17.116,17.116,21200.0
2009-01-07 11:20:00,35.82,35.85,35.81,35.84,23500.0,17.116,17.1303,17.1112,17.1255,23500.0
2009-01-07 11:25:00,35.85,35.86,35.82,35.85,36600.0,17.1303,17.1351,17.116,17.1303,36600.0
2009-01-07 11:30:00,35.84,35.86,35.84,35.84,22200.0,17.1255,17.1351,17.1255,17.1255,22200.0
2009-01-07 11:35:00,35.85,35.88,35.82,35.86,26600.0,17.1303,17.1446,17.116,17.1351,26600.0
2009-01-07 11:40:00,35.87,35.88,35.85,35.86,29000.0,17.1399,17.1446,17.1303,17.1351,29000.0
2009-01-07 11:45:00,35.86,35.89,35.83,35.84,28900.0,17.1351,17.1494,17.1207,17.1255,28900.0
2009-01-07 11:50:00,35.84,35.93,35.82,35.92,27600.0,17.1255,17.1685,17.116,17.1638,27600.0
2009-01-07 11:55:00,35.92,35.92,35.88,35.9,24400.0,17.1638,17.1638,17.1446,17.1542,24400.0
2009-01-07 12:00:00,35.9,35.92,35.86,35.88,44600.0,17.1542,17.1638,17.1351,17.1446,44600.0
2009-01-07 12:05:00,35.88,35.93,35.86,35.93,30200.0,17.1446,17.1685,17.1351,17.1685,30200.0
2009-01-07 12:10:00,35.93,35.95,35.92,35.94,30700.0,17.1685,17.1781,17.1638,17.1733,30700.0
2009-01-07 12:15:00,35.94,35.97,35.94,35.95,61000.0,17.1733,17.1876,17.1733,17.1781,61000.0
2009-01-07 12:20:00,35.96,35.96,35.89,35.89,38800.0,17.1829,17.1829,17.1494,17.1494,38800.0
2009-01-07 12:25:00,35.91,35.92,35.88,35.9,25000.0,17.159,17.1638,17.1446,17.1542,25000.0
2009-01-07 12:30:00,35.89,35.94,35.88,35.94,21400.0,17.1494,17.1733,17.1446,17.1733,21400.0
2009-01-07 12:35:00,35.94,35.96,35.92,35.95,18400.0,17.1733,17.1829,17.1638,17.1781,18400.0
2009-01-07 12:40:00,35.95,35.96,35.93,35.95,22600.0,17.1781,17.1829,17.1685,17.1781,22600.0
2009-01-07 12:45:00,35.95,35.97,35.93,35.94,41500.0,17.1781,17.1876,17.1685,17.1733,41500.0
2009-01-07 12:50:00,35.95,35.95,35.92,35.94,16200.0,17.1781,17.1781,17.1638,17.1733,16200.0
2009-01-07 12:55:00,35.95,35.96,35.93,35.94,25100.0,17.1781,17.1829,17.1685,17.1733,25100.0
2009-01-07 13:00:00,35.95,35.97,35.94,35.96,18200.0,17.1781,17.1876,17.1733,17.1829,18200.0
2009-01-07 13:05:00,35.97,35.97,35.92,35.93,23200.0,17.1876,17.1876,17.1638,17.1685,23200.0
2009-01-07 13:10:00,35.94,35.94,35.92,35.93,19700.0,17.1733,17.1733,17.1638,17.1685,19700.0
2009-01-07 13:15:00,35.93,35.95,35.92,35.94,35100.0,17.1685,17.1781,17.1638,17.1733,35100.0
2009-01-07 13:20:00,35.94,35.95,35.89,35.9,40300.0,17.1733,17.1781,17.1494,17.1542,40300.0
2009-01-07 13:25:00,35.89,35.92,35.89,35.9,29100.0,17.1494,17.1638,17.1494,17.1542,29100.0
2009-01-07 13:30:00,35.9,35.92,35.89,35.91,17900.0,17.1542,17.1638,17.1494,17.159,17900.0
2009-01-07 13:35:00,35.91,35.92,35.91,35.92,10900.0,17.159,17.1638,17.159,17.1638,10900.0
2009-01-07 13:40:00,35.91,35.92,35.8,35.81,59900.0,17.159,17.1638,17.1064,17.1112,59900.0
2009-01-07 13:45:00,35.82,35.84,35.79,35.83,32300.0,17.116,17.1255,17.1016,17.1207,32300.0
2009-01-07 13:50:00,35.82,35.86,35.77,35.85,78200.0,17.116,17.1351,17.0921,17.1303,78200.0
2009-01-07 13:55:00,35.84,35.85,35.76,35.76,41200.0,17.1255,17.1303,17.0873,17.0873,41200.0
2009-01-07 14:00:00,35.77,35.79,35.73,35.74,34000.0,17.0921,17.1016,17.073,17.0777,34000.0
2009-01-07 14:05:00,35.74,35.75,35.71,35.72,22800.0,17.0777,17.0825,17.0634,17.0682,22800.0
2009-01-07 14:10:00,35.72,35.73,35.7,35.71,20300.0,17.0682,17.073,17.0586,17.0634,20300.0
2009-01-07 14:15:00,35.72,35.72,35.7,35.7,30100.0,17.0682,17.0682,17.0586,17.0586,30100.0
2009-01-07 14:20:00,35.71,35.73,35.68,35.68,78500.0,17.0634,17.073,17.0491,17.0491,78500.0
2009-01-07 14:25:00,35.68,35.7,35.66,35.66,40200.0,17.0491,17.0586,17.0395,17.0395,40200.0
2009-01-07 14:30:00,35.66,35.69,35.65,35.68,39900.0,17.0395,17.0539,17.0347,17.0491,39900.0
2009-01-07 14:35:00,35.67,35.71,35.67,35.69,29300.0,17.0443,17.0634,17.0443,17.0539,29300.0
2009-01-07 14:40:00,35.69,35.78,35.66,35.77,41700.0,17.0539,17.0969,17.0395,17.0921,41700.0
2009-01-07 14:45:00,35.77,35.84,35.75,35.83,71300.0,17.0921,17.1255,17.0825,17.1207,71300.0
2009-01-07 14:50:00,35.82,35.84,35.81,35.83,79300.0,17.116,17.1255,17.1112,17.1207,79300.0
2009-01-07 14:55:00,35.84,35.84,35.81,35.83,35000.0,17.1255,17.1255,17.1112,17.1207,35000.0
2009-01-07 15:00:00,35.83,35.84,35.81,35.84,43100.0,17.1207,17.1255,17.1112,17.1255,43100.0
2009-01-07 15:05:00,35.83,35.86,35.78,35.86,75900.0,17.1207,17.1351,17.0969,17.1351,75900.0
2009-01-07 15:10:00,35.85,35.87,35.77,35.8,62600.0,17.1303,17.1399,17.0921,17.1064,62600.0
2009-01-07 15:15:00,35.79,35.83,35.77,35.81,79900.0,17.1016,17.1207,17.0921,17.1112,79900.0
2009-01-07 15:20:00,35.82,35.83,35.79,35.8,55800.0,17.116,17.1207,17.1016,17.1064,55800.0
2009-01-07 15:25:00,35.79,35.82,35.73,35.75,93800.0,17.1016,17.116,17.073,17.0825,93800.0
2009-01-07 15:30:00,35.74,35.76,35.68,35.7,159200.0,17.0777,17.0873,17.0491,17.0586,159200.0
2009-01-07 15:35:00,35.7,35.72,35.66,35.68,109800.0,17.0586,17.0682,17.0395,17.0491,109800.0
2009-01-07 15:40:00,35.67,35.67,35.58,35.58,135800.0,17.0443,17.0443,17.0013,17.0013,135800.0
2009-01-07 15:45:00,35.58,35.59,35.53,35.54,124900.0,17.0013,17.0061,16.9774,16.9822,124900.0
2009-01-07 15:50:00,35.54,35.63,35.53,35.61,152000.0,16.9822,17.0252,16.9774,17.0156,152000.0
2009-01-07 15:55:00,35.61,35.75,35.59,35.74,168800.0,17.0156,17.0825,17.0061,17.0777,168800.0
2009-01-08 09:30:00,35.75,35.77,35.71,35.73,59500.0,17.0825,17.0921,17.0634,17.073,59500.0
2009-01-08 09:35:00,35.73,35.75,35.7,35.72,45900.0,17.073,17.0825,17.0586,17.0682,45900.0
2009-01-08 09:40:00,35.71,35.74,35.63,35.72,41700.0,17.0634,17.0777,17.0252,17.0682,41700.0
2009-01-08 09:45:00,35.72,35.73,35.64,35.67,59400.0,17.0682,17.073,17.03,17.0443,59400.0
2009-01-08 09:50:00,35.66,35.67,35.62,35.65,29300.0,17.0395,17.0443,17.0204,17.0347,29300.0
2009-01-08 09:55:00,35.64,35.67,35.56,35.59,46700.0,17.03,17.0443,16.9917,17.0061,46700.0
2009-01-08 10:00:00,35.61,35.72,35.6,35.66,31800.0,17.0156,17.0682,17.0108,17.0395,31800.0
2009-01-08 10:05:00,35.68,35.68,35.62,35.64,17000.0,17.0491,17.0491,17.0204,17.03,17000.0
2009-01-08 10:10:00,35.64,35.67,35.62,35.62,23100.0,17.03,17.0443,17.0204,17.0204,23100.0
2009-01-08 10:15:00,35.63,35.67,35.61,35.66,31600.0,17.0252,17.0443,17.0156,17.0395,31600.0
2009-01-08 10:20:00,35.66,35.72,35.66,35.69,33300.0,17.0395,17.0682,17.0395,17.0539,33300.0
2009-01-08 10:25:00,35.69,35.76,35.68,35.73,35700.0,17.0539,17.0873,17.0491,17.073,35700.0
2009-01-08 10:30:00,35.73,35.74,35.7,35.73,50300.0,17.073,17.0777,17.0586,17.073,50300.0
2009-01-08 10:35:00,35.73,35.78,35.69,35.7,46300.0,17.073,17.0969,17.0539,17.0586,46300.0
2009-01-08 10:40:00,35.69,35.71,35.63,35.64,45700.0,17.0539,17.0634,17.0252,17.03,45700.0
2009-01-08 10:45:00,35.64,35.67,35.61,35.63,35100.0,17.03,17.0443,17.0156,17.0252,35100.0
2009-01-08 10:50:00,35.64,35.67,35.6,35.61,28400.0,17.03,17.0443,17.0108,17.0156,28400.0
2009-01-08 10:55:00,35.62,35.63,35.6,35.61,27000.0,17.0204,17.0252,17.0108,17.0156,27000.0
2009-01-08 11:00:00,35.61,35.62,35.6,35.62,21400.0,17.0156,17.0204,17.0108,17.0204,21400.0
2009-01-08 11:05:00,35.6,35.62,35.51,35.53,56500.0,17.0108,17.0204,16.9678,16.9774,56500.0
2009-01-08 11:10:00,35.52,35.53,35.51,35.53,32400.0,16.9726,16.9774,16.9678,16.9774,32400.0
2009-01-08 11:15:00,35.52,35.55,35.51,35.55,21300.0,16.9726,16.987,16.9678,16.987,21300.0
2009-01-08 11:20:00,35.55,35.57,35.53,35.53,27400.0,16.987,16.9965,16.9774,16.9774,27400.0
2009-01-08 11:25:00,35.53,35.53,35.5,35.5,38600.0,16.9774,16.9774,16.9631,16.9631,38600.0
2009-01-08 11:30:00,35.51,35.52,35.5,35.51,66200.0,16.9678,16.9726,16.9631,16.9678,66200.0
2009-01-08 11:35:00,35.51,35.53,35.5,35.53,26900.0,16.9678,16.9774,16.9631,16.9774,26900.0
2009-01-08 11:40:00,35.53,35.53,35.51,35.51,20900.0,16.9774,16.9774,16.9678,16.9678,20900.0
2009-01-08 11:45:00,35.51,35.52,35.45,35.46,165100.0,16.9678,16.9726,16.9392,16.9439,165100.0
2009-01-08 11:50:00,35.46,35.46,35.41,35.42,58700.0,16.9439,16.9439,16.9201,16.9248,58700.0
2009-01-08 11:55:00,35.42,35.43,35.36,35.39,65800.0,16.9248,16.9296,16.8962,16.9105,65800.0
2009-01-08 12:00:00,35.39,35.41,35.34,35.34,46900.0,16.9105,16.9201,16.8866,16.8866,46900.0
2009-01-08 12:05:00,35.35,35.36,35.32,35.34,44500.0,16.8914,16.8962,16.8771,16.8866,44500.0
2009-01-08 12:10:00,35.34,35.37,35.33,35.35,41100.0,16.8866,16.9009,16.8818,16.8914,41100.0
2009-01-08 12:15:00,35.35,35.37,35.33,35.33,28100.0,16.8914,16.9009,16.8818,16.8818,28100.0
2009-01-08 12:20:00,35.34,35.34,35.33,35.34,29000.0,16.8866,16.8866,16.8818,16.8866,29000.0
2009-01-08 12:25:00,35.33,35.34,35.27,35.27,47900.0,16.8818,16.8866,16.8532,16.8532,47900.0
2009-01-08 12:30:00,35.28,35.3,35.27,35.27,19500.0,16.8579,16.8675,16.8532,16.8532,19500.0
2009-01-08 12:35:00,35.27,35.3,35.25,35.3,39400.0,16.8532,16.8675,16.8436,16.8675,39400.0
2009-01-08 12:40:00,35.29,35.3,35.29,35.29,10900.0,16.8627,16.8675,16.8627,16.8627,10900.0
2009-01-08 12:45:00,35.3,35.3,35.27,35.27,30700.0,16.8675,16.8675,16.8532,16.8532,30700.0
2009-01-08 12:50:00,35.28,35.33,35.27,35.28,52100.0,16.8579,16.8818,16.8532,16.8579,52100.0
2009-01-08 12:55:00,35.28,35.29,35.25,35.25,49400.0,16.8579,16.8627,16.8436,16.8436,49400.0
2009-01-08 13:00:00,35.25,35.25,35.22,35.25,24900.0,16.8436,16.8436,16.8293,16.8436,24900.0
2009-01-08 13:05:00,35.24,35.25,35.22,35.23,26700.0,16.8388,16.8436,16.8293,16.834,26700.0
2009-01-08 13:10:00,35.24,35.25,35.2,35.22,53000.0,16.8388,16.8436,16.8197,16.8293,53000.0
2009-01-08 13:15:00,35.22,35.25,35.21,35.22,37000.0,16.8293,16.8436,16.8245,16.8293,37000.0
2009-01-08 13:20:00,35.22,35.23,35.2,35.2,36000.0,16.8293,16.834,16.8197,16.8197,36000.0
2009-01-08 13:25:00,35.2,35.21,35.16,35.21,65200.0,16.8197,16.8245,16.8006,16.8245,65200.0
2009-01-08 13:30:00,35.21,35.3,35.21,35.3,41000.0,16.8245,16.8675,16.8245,16.8675,41000.0
2009-01-08 13:35:00,35.3,35.39,35.3,35.33,37500.0,16.8675,16.9105,16.8675,16.8818,37500.0
2009-01-08 13:40:00,35.33,35.36,35.27,35.36,44400.0,16.8818,16.8962,16.8532,16.8962,44400.0
2009-01-08 13:45:00,35.36,35.42,35.35,35.39,51600.0,16.8962,16.9248,16.8914,16.9105,51600.0
2009-01-08 13:50:00,35.39,35.44,35.38,35.44,45100.0,16.9105,16.9344,16.9057,16.9344,45100.0
2009-01-08 13:55:00,35.44,35.44,35.37,35.44,35300.0,16.9344,16.9344,16.9009,16.9344,35300.0
2009-01-08 14:00:00,35.44,35.46,35.4,35.42,51500.0,16.9344,16.9439,16.9153,16.9248,51500.0
2009-01-08 14:05:00,35.42,35.47,35.41,35.47,69200.0,16.9248,16.9487,16.9201,16.9487,69200.0
2009-01-08 14:10:00,35.47,35.48,35.43,35.47,38400.0,16.9487,16.9535,16.9296,16.9487,38400.0
2009-01-08 14:15:00,35.46,35.5,35.41,35.42,32600.0,16.9439,16.9631,16.9201,16.9248,32600.0
2009-01-08 14:20:00,35.42,35.43,35.37,35.37,39300.0,16.9248,16.9296,16.9009,16.9009,39300.0
2009-01-08 14:25:00,35.36,35.39,35.35,35.36,36100.0,16.8962,16.9105,16.8914,16.8962,36100.0
2009-01-08 14:30:00,35.36,35.37,35.3,35.34,28000.0,16.8962,16.9009,16.8675,16.8866,28000.0
2009-01-08 14:35:00,35.34,35.39,35.32,35.39,70100.0,16.8866,16.9105,16.8771,16.9105,70100.0
2009-01-08 14:40:00,35.38,35.39,35.29,35.39,64200.0,16.9057,16.9105,16.8627,16.9105,64200.0
2009-01-08 14:45:00,35.38,35.43,35.33,35.35,34800.0,16.9057,16.9296,16.8818,16.8914,34800.0
2009-01-08 14:50:00,35.35,35.44,35.35,35.42,46200.0,16.8914,16.9344,16.8914,16.9248,46200.0
2009-01-08 14:55:00,35.43,35.45,35.36,35.4,42800.0,16.9296,16.9392,16.8962,16.9153,42800.0
2009-01-08 15:00:00,35.41,35.49,35.4,35.42,74300.0,16.9201,16.9583,16.9153,16.9248,74300.0
2009-01-08 15:05:00,35.42,35.47,35.42,35.42,99000.0,16.9248,16.9487,16.9248,16.9248,99000.0
2009-01-08 15:10:00,35.41,35.47,35.37,35.44,71000.0,16.9201,16.9487,16.9009,16.9344,71000.0
2009-01-08 15:15:00,35.44,35.48,35.43,35.45,100900.0,16.9344,16.9535,16.9296,16.9392,100900.0
2009-01-08 15:20:00,35.44,35.44,35.36,35.38,85200.0,16.9344,16.9344,16.8962,16.9057,85200.0
2009-01-08 15:25:00,35.38,35.42,35.33,35.37,45800.0,16.9057,16.9248,16.8818,16.9009,45800.0
2009-01-08 15:30:00,35.38,35.4,35.32,35.37,63900.0,16.9057,16.9153,16.8771,16.9009,63900.0
2009-01-08 15:35:00,35.37,35.41,35.34,35.39,64800.0,16.9009,16.9201,16.8866,16.9105,64800.0
2009-01-08 15:40:00,35.38,35.58,35.38,35.58,193700.0,16.9057,17.0013,16.9057,17.0013,193700.0
2009-01-08 15:45:00,35.58,35.67,35.54,35.67,136900.0,17.0013,17.0443,16.9822,17.0443,136900.0
2009-01-08 15:50:00,35.67,35.68,35.45,35.55,245900.0,17.0443,17.0491,16.9392,16.987,245900.0
2009-01-08 15:55:00,35.54,35.6,35.53,35.55,255700.0,16.9822,17.0108,16.9774,16.987,255700.0
2009-01-09 09:30:00,35.53,35.77,35.53,35.77,63800.0,16.9774,17.0921,16.9774,17.0921,63800.0
2009-01-09 09:35:00,35.76,35.8,35.64,35.66,52300.0,17.0873,17.1064,17.03,17.0395,52300.0
2009-01-09 09:40:00,35.66,35.66,35.5,35.51,43800.0,17.0395,17.0395,16.9631,16.9678,43800.0
2009-01-09 09:45:00,35.51,35.55,35.41,35.43,68100.0,16.9678,16.987,16.9201,16.9296,68100.0
2009-01-09 09:50:00,35.44,35.52,35.29,35.3,113900.0,16.9344,16.9726,16.8627,16.8675,113900.0
2009-01-09 09:55:00,35.31,35.34,35.25,35.32,59400.0,16.8723,16.8866,16.8436,16.8771,59400.0
2009-01-09 10:00:00,35.31,35.35,35.27,35.32,50300.0,16.8723,16.8914,16.8532,16.8771,50300.0
2009-01-09 10:05:00,35.33,35.34,35.27,35.27,31100.0,16.8818,16.8866,16.8532,16.8532,31100.0
2009-01-09 10:10:00,35.27,35.3,35.21,35.28,54000.0,16.8532,16.8675,16.8245,16.8579,54000.0
2009-01-09 10:15:00,35.27,35.34,35.24,35.34,40700.0,16.8532,16.8866,16.8388,16.8866,40700.0
2009-01-09 10:20:00,35.33,35.39,35.31,35.38,52800.0,16.8818,16.9105,16.8723,16.9057,52800.0
2009-01-09 10:25:00,35.37,35.4,35.28,35.3,65000.0,16.9009,16.9153,16.8579,16.8675,65000.0
2009-01-09 10:30:00,35.29,35.29,35.25,35.29,28200.0,16.8627,16.8627,16.8436,16.8627,28200.0
2009-01-09 10:35:00,35.28,35.31,35.21,35.3,48200.0,16.8579,16.8723,16.8245,16.8675,48200.0
2009-01-09 10:40:00,35.3,35.36,35.29,35.34,47700.0,16.8675,16.8962,16.8627,16.8866,47700.0
2009-01-09 10:45:00,35.35,35.46,35.32,35.45,56100.0,16.8914,16.9439,16.8771,16.9392,56100.0
2009-01-09 10:50:00,35.44,35.58,35.42,35.57,67600.0,16.9344,17.0013,16.9248,16.9965,67600.0
2009-01-09 10:55:00,35.58,35.61,35.45,35.45,48300.0,17.0013,17.0156,16.9392,16.9392,48300.0
2009-01-09 11:00:00,35.45,35.51,35.42,35.51,35000.0,16.9392,16.9678,16.9248,16.9678,35000.0
2009-01-09 11:05:00,35.51,35.59,35.51,35.58,29600.0,16.9678,17.0061,16.9678,17.0013,29600.0
2009-01-09 11:10:00,35.58,35.58,35.53,35.57,51000.0,17.0013,17.0013,16.9774,16.9965,51000.0
2009-01-09 11:15:00,35.56,35.58,35.51,35.57,44600.0,16.9917,17.0013,16.9678,16.9965,44600.0
2009-01-09 11:20:00,35.57,35.65,35.56,35.6,63700.0,16.9965,17.0347,16.9917,17.0108,63700.0
2009-01-09 11:25:00,35.6,35.61,35.55,35.57,24500.0,17.0108,17.0156,16.987,16.9965,24500.0
2009-01-09 11:30:00,35.57,35.59,35.56,35.56,13000.0,16.9965,17.0061,16.9917,16.9917,13000.0
2009-01-09 11:35:00,35.57,35.6,35.55,35.6,33200.0,16.9965,17.0108,16.987,17.0108,33200.0
2009-01-09 11:40:00,35.59,35.6,35.53,35.55,49000.0,17.0061,17.0108,16.9774,16.987,49000.0
2009-01-09 11:45:00,35.54,35.58,35.51,35.54,38700.0,16.9822,17.0013,16.9678,16.9822,38700.0
2009-01-09 11:50:00,35.54,35.57,35.52,35.55,38600.0,16.9822,16.9965,16.9726,16.987,38600.0
2009-01-09 11:55:00,35.56,35.6,35.5,35.58,42400.0,16.9917,17.0108,16.9631,17.0013,42400.0
2009-01-09 12:00:00,35.59,35.62,35.57,35.58,26700.0,17.0061,17.0204,16.9965,17.0013,26700.0
2009-01-09 12:05:00,35.58,35.67,35.57,35.58,75100.0,17.0013,17.0443,16.9965,17.0013,75100.0
2009-01-09 12:10:00,35.59,35.59,35.5,35.51,62500.0,17.0061,17.0061,16.9631,16.9678,62500.0
2009-01-09 12:15:00,35.51,35.55,35.48,35.55,31500.0,16.9678,16.987,16.9535,16.987,31500.0
2009-01-09 12:20:00,35.55,35.59,35.52,35.55,22700.0,16.987,17.0061,16.9726,16.987,22700.0
2009-01-09 12:25:00,35.55,35.59,35.55,35.56,32000.0,16.987,17.0061,16.987,16.9917,32000.0
2009-01-09 12:30:00,35.56,35.65,35.55,35.64,39000.0,16.9917,17.0347,16.987,17.03,39000.0
2009-01-09 12:35:00,35.65,35.72,35.65,35.7,110100.0,17.0347,17.0682,17.0347,17.0586,110100.0
2009-01-09 12:40:00,35.7,35.71,35.63,35.63,43600.0,17.0586,17.0634,17.0252,17.0252,43600.0
2009-01-09 12:45:00,35.63,35.66,35.62,35.63,29500.0,17.0252,17.0395,17.0204,17.0252,29500.0
2009-01-09 12:50:00,35.64,35.66,35.63,35.65,21500.0,17.03,17.0395,17.0252,17.0347,21500.0
2009-01-09 12:55:00,35.64,35.64,35.61,35.61,15300.0,17.03,17.03,17.0156,17.0156,15300.0
2009-01-09 13:00:00,35.62,35.71,35.6,35.67,38900.0,17.0204,17.0634,17.0108,17.0443,38900.0
2009-01-09 13:05:00,35.67,35.67,35.59,35.59,52800.0,17.0443,17.0443,17.0061,17.0061,52800.0
2009-01-09 13:10:00,35.59,35.64,35.58,35.61,38300.0,17.0061,17.03,17.0013,17.0156,38300.0
2009-01-09 13:15:00,35.61,35.68,35.59,35.67,49500.0,17.0156,17.0491,17.0061,17.0443,49500.0
2009-01-09 13:20:00,35.68,35.68,35.63,35.63,19800.0,17.0491,17.0491,17.0252,17.0252,19800.0
2009-01-09 13:25:00,35.62,35.64,35.62,35.64,9800.0,17.0204,17.03,17.0204,17.03,9800.0
2009-01-09 13:30:00,35.64,35.66,35.63,35.65,25700.0,17.03,17.0395,17.0252,17.0347,25700.0
2009-01-09 13:35:00,35.64,35.71,35.64,35.68,30800.0,17.03,17.0634,17.03,17.0491,30800.0
2009-01-09 13:40:00,35.69,35.73,35.68,35.71,32100.0,17.0539,17.073,17.0491,17.0634,32100.0
2009-01-09 13:45:00,35.72,35.74,35.71,35.72,17300.0,17.0682,17.0777,17.0634,17.0682,17300.0
2009-01-09 13:50:00,35.72,35.73,35.68,35.68,28700.0,17.0682,17.073,17.0491,17.0491,28700.0
2009-01-09 13:55:00,35.67,35.69,35.65,35.68,27900.0,17.0443,17.0539,17.0347,17.0491,27900.0
2009-01-09 14:00:00,35.67,35.79,35.66,35.79,47100.0,17.0443,17.1016,17.0395,17.1016,47100.0
2009-01-09 14:05:00,35.79,35.85,35.79,35.83,52000.0,17.1016,17.1303,17.1016,17.1207,52000.0
2009-01-09 14:10:00,35.83,35.85,35.81,35.82,47900.0,17.1207,17.1303,17.1112,17.116,47900.0
2009-01-09 14:15:00,35.82,35.89,35.81,35.87,41000.0,17.116,17.1494,17.1112,17.1399,41000.0
2009-01-09 14:20:00,35.87,35.9,35.77,35.77,45200.0,17.1399,17.1542,17.0921,17.0921,45200.0
2009-01-09 14:25:00,35.78,35.79,35.75,35.75,15800.0,17.0969,17.1016,17.0825,17.0825,15800.0
2009-01-09 14:30:00,35.75,35.85,35.74,35.83,46500.0,17.0825,17.1303,17.0777,17.1207,46500.0
2009-01-09 14:35:00,35.83,35.83,35.77,35.83,38000.0,17.1207,17.1207,17.0921,17.1207,38000.0
2009-01-09 14:40:00,35.82,35.83,35.75,35.82,39700.0,17.116,17.1207,17.0825,17.116,39700.0
2009-01-09 14:45:00,35.83,35.87,35.79,35.81,48200.0,17.1207,17.1399,17.1016,17.1112,48200.0
2009-01-09 14:50:00,35.79,35.82,35.77,35.8,26500.0,17.1016,17.116,17.0921,17.1064,26500.0
2009-01-09 14:55:00,35.8,35.82,35.78,35.81,26700.0,17.1064,17.116,17.0969,17.1112,26700.0
2009-01-09 15:00:00,35.8,35.86,35.78,35.84,57900.0,17.1064,17.1351,17.0969,17.1255,57900.0
2009-01-09 15:05:00,35.86,35.87,35.71,35.71,72400.0,17.1351,17.1399,17.0634,17.0634,72400.0
2009-01-09 15:10:00,35.71,35.75,35.67,35.72,66900.0,17.0634,17.0825,17.0443,17.0682,66900.0
2009-01-09 15:15:00,35.72,35.75,35.68,35.74,51400.0,17.0682,17.0825,17.0491,17.0777,51400.0
2009-01-09 15:20:00,35.74,35.77,35.69,35.77,55800.0,17.0777,17.0921,17.0539,17.0921,55800.0
2009-01-09 15:25:00,35.77,35.84,35.7,35.83,112400.0,17.0921,17.1255,17.0586,17.1207,112400.0
2009-01-09 15:30:00,35.83,35.88,35.8,35.85,89100.0,17.1207,17.1446,17.1064,17.1303,89100.0
2009-01-09 15:35:00,35.85,35.88,35.83,35.83,78300.0,17.1303,17.1446,17.1207,17.1207,78300.0
2009-01-09 15:40:00,35.83,35.83,35.69,35.75,133100.0,17.1207,17.1207,17.0539,17.0825,133100.0
2009-01-09 15:45:00,35.75,35.75,35.62,35.63,124500.0,17.0825,17.0825,17.0204,17.0252,124500.0
2009-01-09 15:50:00,35.64,35.69,35.46,35.49,144100.0,17.03,17.0539,16.9439,16.9583,144100.0
2009-01-09 15:55:00,35.49,35.59,35.47,35.56,101500.0,16.9583,17.0061,16.9487,16.9917,101500.0
2009-01-12 09:30:00,35.62,35.7,35.53,35.64,59700.0,17.0204,17.0586,16.9774,17.03,59700.0
2009-01-12 09:35:00,35.61,35.87,35.61,35.81,136000.0,17.0156,17.1399,17.0156,17.1112,136000.0
2009-01-12 09:40:00,35.81,35.88,35.78,35.82,33000.0,17.1112,17.1446,17.0969,17.116,33000.0
2009-01-12 09:45:00,35.81,35.89,35.76,35.89,60400.0,17.1112,17.1494,17.0873,17.1494,60400.0
2009-01-12 09:50:00,35.89,35.96,35.81,35.93,50000.0,17.1494,17.1829,17.1112,17.1685,50000.0
2009-01-12 09:55:00,35.93,35.95,35.88,35.92,57700.0,17.1685,17.1781,17.1446,17.1638,57700.0
2009-01-12 10:00:00,35.91,35.93,35.81,35.82,52600.0,17.159,17.1685,17.1112,17.116,52600.0
2009-01-12 10:05:00,35.83,35.85,35.78,35.81,55500.0,17.1207,17.1303,17.0969,17.1112,55500.0
2009-01-12 10:10:00,35.81,35.83,35.79,35.82,61300.0,17.1112,17.1207,17.1016,17.116,61300.0
2009-01-12 10:15:00,35.82,35.84,35.79,35.83,34900.0,17.116,17.1255,17.1016,17.1207,34900.0
2009-01-12 10:20:00,35.83,35.84,35.8,35.82,36500.0,17.1207,17.1255,17.1064,17.116,36500.0
2009-01-12 10:25:00,35.81,35.83,35.75,35.77,118400.0,17.1112,17.1207,17.0825,17.0921,118400.0
2009-01-12 10:30:00,35.77,35.79,35.74,35.78,41600.0,17.0921,17.1016,17.0777,17.0969,41600.0
2009-01-12 10:35:00,35.76,35.76,35.7,35.73,59600.0,17.0873,17.0873,17.0586,17.073,59600.0
2009-01-12 10:40:00,35.74,35.75,35.71,35.72,82200.0,17.0777,17.0825,17.0634,17.0682,82200.0
2009-01-12 10:45:00,35.73,35.74,35.69,35.71,50400.0,17.073,17.0777,17.0539,17.0634,50400.0
2009-01-12 10:50:00,35.71,35.77,35.71,35.73,41900.0,17.0634,17.0921,17.0634,17.073,41900.0
2009-01-12 10:55:00,35.73,35.84,35.72,35.83,38600.0,17.073,17.1255,17.0682,17.1207,38600.0
2009-01-12 11:00:00,35.84,35.91,35.83,35.91,27900.0,17.1255,17.159,17.1207,17.159,27900.0
2009-01-12 11:05:00,35.89,35.93,35.85,35.86,32600.0,17.1494,17.1685,17.1303,17.1351,32600.0
2009-01-12 11:10:00,35.86,35.87,35.81,35.82,21500.0,17.1351,17.1399,17.1112,17.116,21500.0
2009-01-12 11:15:00,35.81,35.87,35.81,35.85,21600.0,17.1112,17.1399,17.1112,17.1303,21600.0
2009-01-12 11:20:00,35.86,35.91,35.84,35.91,30600.0,17.1351,17.159,17.1255,17.159,30600.0
2009-01-12 11:25:00,35.91,35.92,35.85,35.86,31800.0,17.159,17.1638,17.1303,17.1351,31800.0
2009-01-12 11:30:00,35.86,35.87,35.81,35.81,46300.0,17.1351,17.1399,17.1112,17.1112,46300.0
2009-01-12 11:35:00,35.82,35.85,35.77,35.84,65300.0,17.116,17.1303,17.0921,17.1255,65300.0
2009-01-12 11:40:00,35.85,35.85,35.78,35.8,46500.0,17.1303,17.1303,17.0969,17.1064,46500.0
2009-01-12 11:45:00,35.8,35.84,35.79,35.82,32700.0,17.1064,17.1255,17.1016,17.116,32700.0
2009-01-12 11:50:00,35.82,35.86,35.8,35.85,29000.0,17.116,17.1351,17.1064,17.1303,29000.0
2009-01-12 11:55:00,35.86,35.9,35.86,35.89,25800.0,17.1351,17.1542,17.1351,17.1494,25800.0
2009-01-12 12:00:00,35.88,35.91,35.86,35.88,20600.0,17.1446,17.159,17.1351,17.1446,20600.0
2009-01-12 12:05:00,35.87,35.9,35.84,35.85,21500.0,17.1399,17.1542,17.1255,17.1303,21500.0
2009-01-12 12:10:00,35.85,35.87,35.83,35.84,18400.0,17.1303,17.1399,17.1207,17.1255,18400.0
2009-01-12 12:15:00,35.83,35.85,35.82,35.83,17600.0,17.1207,17.1303,17.116,17.1207,17600.0
2009-01-12 12:20:00,35.84,35.86,35.82,35.86,15200.0,17.1255,17.1351,17.116,17.1351,15200.0
2009-01-12 12:25:00,35.86,35.87,35.81,35.84,16200.0,17.1351,17.1399,17.1112,17.1255,16200.0
2009-01-12 12:30:00,35.84,35.86,35.83,35.83,17500.0,17.1255,17.1351,17.1207,17.1207,17500.0
2009-01-12 12:35:00,35.82,35.83,35.79,35.82,21300.0,17.116,17.1207,17.1016,17.116,21300.0
2009-01-12 12:40:00,35.82,35.83,35.81,35.81,10100.0,17.116,17.1207,17.1112,17.1112,10100.0
2009-01-12 12:45:00,35.81,35.85,35.8,35.85,22500.0,17.1112,17.1303,17.1064,17.1303,22500.0
2009-01-12 12:50:00,35.85,35.88,35.84,35.87,24700.0,17.1303,17.1446,17.1255,17.1399,24700.0
2009-01-12 12:55:00,35.86,35.88,35.86,35.88,15600.0,17.1351,17.1446,17.1351,17.1446,15600.0
2009-01-12 13:00:00,35.88,35.88,35.87,35.88,10000.0,17.1446,17.1446,17.1399,17.1446,10000.0
2009-01-12 13:05:00,35.88,35.88,35.86,35.88,26300.0,17.1446,17.1446,17.1351,17.1446,26300.0
2009-01-12 13:10:00,35.88,35.88,35.87,35.88,25900.0,17.1446,17.1446,17.1399,17.1446,25900.0
2009-01-12 13:15:00,35.87,35.88,35.86,35.88,60300.0,17.1399,17.1446,17.1351,17.1446,60300.0
2009-01-12 13:20:00,35.87,35.88,35.86,35.87,31400.0,17.1399,17.1446,17.1351,17.1399,31400.0
2009-01-12 13:25:00,35.88,35.88,35.87,35.88,16100.0,17.1446,17.1446,17.1399,17.1446,16100.0
2009-01-12 13:30:00,35.88,35.88,35.87,35.88,16500.0,17.1446,17.1446,17.1399,17.1446,16500.0
2009-01-12 13:35:00,35.87,35.88,35.85,35.85,32800.0,17.1399,17.1446,17.1303,17.1303,32800.0
2009-01-12 13:40:00,35.86,35.88,35.85,35.87,22400.0,17.1351,17.1446,17.1303,17.1399,22400.0
2009-01-12 13:45:00,35.88,35.93,35.88,35.92,39300.0,17.1446,17.1685,17.1446,17.1638,39300.0
2009-01-12 13:50:00,35.91,35.93,35.9,35.92,23500.0,17.159,17.1685,17.1542,17.1638,23500.0
2009-01-12 13:55:00,35.92,35.92,35.86,35.87,42900.0,17.1638,17.1638,17.1351,17.1399,42900.0
2009-01-12 14:00:00,35.86,35.86,35.76,35.77,55500.0,17.1351,17.1351,17.0873,17.0921,55500.0
2009-01-12 14:05:00,35.77,35.78,35.74,35.76,29100.0,17.0921,17.0969,17.0777,17.0873,29100.0
2009-01-12 14:10:00,35.75,35.78,35.75,35.78,17100.0,17.0825,17.0969,17.0825,17.0969,17100.0
2009-01-12 14:15:00,35.78,35.79,35.76,35.78,18900.0,17.0969,17.1016,17.0873,17.0969,18900.0
2009-01-12 14:20:00,35.78,35.84,35.76,35.82,34500.0,17.0969,17.1255,17.0873,17.116,34500.0
2009-01-12 14:25:00,35.81,35.82,35.78,35.81,28200.0,17.1112,17.116,17.0969,17.1112,28200.0
2009-01-12 14:30:00,35.81,35.82,35.78,35.78,25100.0,17.1112,17.116,17.0969,17.0969,25100.0
2009-01-12 14:35:00,35.77,35.82,35.76,35.81,24200.0,17.0921,17.116,17.0873,17.1112,24200.0
2009-01-12 14:40:00,35.8,35.82,35.75,35.76,30500.0,17.1064,17.116,17.0825,17.0873,30500.0
2009-01-12 14:45:00,35.75,35.77,35.74,35.76,49900.0,17.0825,17.0921,17.0777,17.0873,49900.0
2009-01-12 14:50:00,35.76,35.79,35.75,35.76,38100.0,17.0873,17.1016,17.0825,17.0873,38100.0
2009-01-12 14:55:00,35.75,35.78,35.73,35.74,25900.0,17.0825,17.0969,17.073,17.0777,25900.0
2009-01-12 15:00:00,35.73,35.8,35.71,35.75,46100.0,17.073,17.1064,17.0634,17.0825,46100.0
2009-01-12 15:05:00,35.76,35.78,35.67,35.73,56400.0,17.0873,17.0969,17.0443,17.073,56400.0
2009-01-12 15:10:00,35.73,35.79,35.7,35.75,44000.0,17.073,17.1016,17.0586,17.0825,44000.0
2009-01-12 15:15:00,35.74,35.8,35.71,35.79,54900.0,17.0777,17.1064,17.0634,17.1016,54900.0
2009-01-12 15:20:00,35.78,35.9,35.76,35.88,78100.0,17.0969,17.1542,17.0873,17.1446,78100.0
2009-01-12 15:25:00,35.87,35.91,35.79,35.81,64700.0,17.1399,17.159,17.1016,17.1112,64700.0
2009-01-12 15:30:00,35.81,35.89,35.77,35.78,84600.0,17.1112,17.1494,17.0921,17.0969,84600.0
2009-01-12 15:35:00,35.77,35.8,35.74,35.75,56100.0,17.0921,17.1064,17.0777,17.0825,56100.0
2009-01-12 15:40:00,35.75,35.78,35.69,35.72,78000.0,17.0825,17.0969,17.0539,17.0682,78000.0
2009-01-12 15:45:00,35.72,35.85,35.68,35.83,76100.0,17.0682,17.1303,17.0491,17.1207,76100.0
2009-01-12 15:50:00,35.82,35.86,35.75,35.77,98500.0,17.116,17.1351,17.0825,17.0921,98500.0
2009-01-12 15:55:00,35.78,35.79,35.72,35.74,135000.0,17.0969,17.1016,17.0682,17.0777,135000.0
2009-01-13 09:30:00,35.68,35.7,35.11,35.41,191200.0,17.0491,17.0586,16.7767,16.9201,191200.0
2009-01-13 09:35:00,35.4,35.4,35.16,35.2,117400.0,16.9153,16.9153,16.8006,16.8197,117400.0
2009-01-13 09:40:00,35.2,35.3,35.19,35.25,93500.0,16.8197,16.8675,16.8149,16.8436,93500.0
2009-01-13 09:45:00,35.25,35.27,35.07,35.09,131800.0,16.8436,16.8532,16.7576,16.7672,131800.0
2009-01-13 09:50:00,35.08,35.12,35.06,35.08,48900.0,16.7624,16.7815,16.7528,16.7624,48900.0
2009-01-13 09:55:00,35.08,35.14,35.07,35.13,64000.0,16.7624,16.791,16.7576,16.7863,64000.0
2009-01-13 10:00:00,35.14,35.17,35.09,35.15,104300.0,16.791,16.8054,16.7672,16.7958,104300.0
2009-01-13 10:05:00,35.15,35.15,35.09,35.09,90500.0,16.7958,16.7958,16.7672,16.7672,90500.0
2009-01-13 10:10:00,35.1,35.13,35.09,35.12,63900.0,16.7719,16.7863,16.7672,16.7815,63900.0
2009-01-13 10:15:00,35.12,35.15,35.1,35.1,62400.0,16.7815,16.7958,16.7719,16.7719,62400.0
2009-01-13 10:20:00,35.1,35.11,35.0,35.03,138000.0,16.7719,16.7767,16.7241,16.7385,138000.0
2009-01-13 10:25:00,35.03,35.06,35.01,35.04,85500.0,16.7385,16.7528,16.7289,16.7433,85500.0
2009-01-13 10:30:00,35.04,35.07,35.02,35.03,65900.0,16.7433,16.7576,16.7337,16.7385,65900.0
2009-01-13 10:35:00,35.02,35.03,35.0,35.01,168200.0,16.7337,16.7385,16.7241,16.7289,168200.0
2009-01-13 10:40:00,35.02,35.05,35.01,35.04,70400.0,16.7337,16.748,16.7289,16.7433,70400.0
2009-01-13 10:45:00,35.03,35.05,35.02,35.03,75100.0,16.7385,16.748,16.7337,16.7385,75100.0
2009-01-13 10:50:00,35.02,35.03,34.86,34.87,387300.0,16.7337,16.7385,16.6572,16.662,387300.0
2009-01-13 10:55:00,34.87,34.93,34.81,34.81,111500.0,16.662,16.6907,16.6334,16.6334,111500.0
2009-01-13 11:00:00,34.81,34.82,34.75,34.8,131300.0,16.6334,16.6381,16.6047,16.6286,131300.0
2009-01-13 11:05:00,34.8,34.81,34.71,34.71,149000.0,16.6286,16.6334,16.5856,16.5856,149000.0
2009-01-13 11:10:00,34.71,34.78,34.65,34.77,105500.0,16.5856,16.619,16.5569,16.6142,105500.0
2009-01-13 11:15:00,34.77,34.8,34.73,34.77,82200.0,16.6142,16.6286,16.5951,16.6142,82200.0
2009-01-13 11:20:00,34.77,34.83,34.76,34.83,54200.0,16.6142,16.6429,16.6095,16.6429,54200.0
2009-01-13 11:25:00,34.82,34.9,34.77,34.9,59700.0,16.6381,16.6764,16.6142,16.6764,59700.0
2009-01-13 11:30:00,34.9,34.91,34.82,34.82,51700.0,16.6764,16.6811,16.6381,16.6381,51700.0
2009-01-13 11:35:00,34.82,34.83,34.74,34.74,57300.0,16.6381,16.6429,16.5999,16.5999,57300.0
2009-01-13 11:40:00,34.75,34.76,34.68,34.69,75400.0,16.6047,16.6095,16.5712,16.576,75400.0
2009-01-13 11:45:00,34.69,34.69,34.58,34.6,55700.0,16.576,16.576,16.5235,16.533,55700.0
2009-01-13 11:50:00,34.61,34.62,34.59,34.59,50600.0,16.5378,16.5426,16.5282,16.5282,50600.0
2009-01-13 11:55:00,34.58,34.76,34.58,34.75,78900.0,16.5235,16.6095,16.5235,16.6047,78900.0
2009-01-13 12:00:00,34.75,34.78,34.7,34.78,37800.0,16.6047,16.619,16.5808,16.619,37800.0
2009-01-13 12:05:00,34.77,34.8,34.7,34.71,54300.0,16.6142,16.6286,16.5808,16.5856,54300.0
2009-01-13 12:10:00,34.71,34.71,34.66,34.69,37200.0,16.5856,16.5856,16.5617,16.576,37200.0
2009-01-13 12:15:00,34.69,34.7,34.65,34.67,30500.0,16.576,16.5808,16.5569,16.5665,30500.0
2009-01-13 12:20:00,34.67,34.7,34.66,34.69,32000.0,16.5665,16.5808,16.5617,16.576,32000.0
2009-01-13 12:25:00,34.69,34.69,34.66,34.67,17900.0,16.576,16.576,16.5617,16.5665,17900.0
2009-01-13 12:30:00,34.67,34.71,34.67,34.7,34800.0,16.5665,16.5856,16.5665,16.5808,34800.0
2009-01-13 12:35:00,34.69,34.73,34.66,34.67,34100.0,16.576,16.5951,16.5617,16.5665,34100.0
2009-01-13 12:40:00,34.68,34.68,34.65,34.68,32200.0,16.5712,16.5712,16.5569,16.5712,32200.0
2009-01-13 12:45:00,34.68,34.7,34.67,34.7,24000.0,16.5712,16.5808,16.5665,16.5808,24000.0
2009-01-13 12:50:00,34.7,34.75,34.7,34.75,25100.0,16.5808,16.6047,16.5808,16.6047,25100.0
2009-01-13 12:55:00,34.74,34.75,34.67,34.68,45000.0,16.5999,16.6047,16.5665,16.5712,45000.0
2009-01-13 13:00:00,34.67,34.75,34.67,34.74,32600.0,16.5665,16.6047,16.5665,16.5999,32600.0
2009-01-13 13:05:00,34.75,34.77,34.74,34.77,24600.0,16.6047,16.6142,16.5999,16.6142,24600.0
2009-01-13 13:10:00,34.76,34.77,34.75,34.76,30600.0,16.6095,16.6142,16.6047,16.6095,30600.0
2009-01-13 13:15:00,34.77,34.77,34.72,34.74,80200.0,16.6142,16.6142,16.5904,16.5999,80200.0
2009-01-13 13:20:00,34.74,34.75,34.71,34.71,29000.0,16.5999,16.6047,16.5856,16.5856,29000.0
2009-01-13 13:25:00,34.71,34.74,34.7,34.73,31900.0,16.5856,16.5999,16.5808,16.5951,31900.0
2009-01-13 13:30:00,34.74,34.82,34.73,34.82,33900.0,16.5999,16.6381,16.5951,16.6381,33900.0
2009-01-13 13:35:00,34.81,34.92,34.81,34.92,47100.0,16.6334,16.6859,16.6334,16.6859,47100.0
2009-01-13 13:40:00,34.92,34.92,34.85,34.88,62800.0,16.6859,16.6859,16.6525,16.6668,62800.0
2009-01-13 13:45:00,34.87,34.87,34.79,34.79,30600.0,16.662,16.662,16.6238,16.6238,30600.0
2009-01-13 13:50:00,34.8,34.82,34.77,34.78,41800.0,16.6286,16.6381,16.6142,16.619,41800.0
2009-01-13 13:55:00,34.79,34.81,34.72,34.74,49100.0,16.6238,16.6334,16.5904,16.5999,49100.0
2009-01-13 14:00:00,34.75,34.78,34.74,34.77,33600.0,16.6047,16.619,16.5999,16.6142,33600.0
2009-01-13 14:05:00,34.77,34.88,34.77,34.88,47700.0,16.6142,16.6668,16.6142,16.6668,47700.0
2009-01-13 14:10:00,34.87,34.92,34.87,34.91,23000.0,16.662,16.6859,16.662,16.6811,23000.0
2009-01-13 14:15:00,34.91,34.93,34.9,34.92,24600.0,16.6811,16.6907,16.6764,16.6859,24600.0
2009-01-13 14:20:00,34.92,34.93,34.9,34.9,25700.0,16.6859,16.6907,16.6764,16.6764,25700.0
2009-01-13 14:25:00,34.9,34.9,34.8,34.8,54300.0,16.6764,16.6764,16.6286,16.6286,54300.0
2009-01-13 14:30:00,34.81,34.93,34.8,34.9,46800.0,16.6334,16.6907,16.6286,16.6764,46800.0
2009-01-13 14:35:00,34.9,34.99,34.9,34.96,66300.0,16.6764,16.7194,16.6764,16.705,66300.0
2009-01-13 14:40:00,34.96,35.0,34.96,34.98,57400.0,16.705,16.7241,16.705,16.7146,57400.0
2009-01-13 14:45:00,34.98,35.02,34.96,34.97,97900.0,16.7146,16.7337,16.705,16.7098,97900.0
2009-01-13 14:50:00,34.96,34.98,34.93,34.94,56300.0,16.705,16.7146,16.6907,16.6955,56300.0
2009-01-13 14:55:00,34.94,34.98,34.87,34.87,54600.0,16.6955,16.7146,16.662,16.662,54600.0
2009-01-13 15:00:00,34.88,34.89,34.78,34.82,46000.0,16.6668,16.6716,16.619,16.6381,46000.0
2009-01-13 15:05:00,34.81,34.82,34.75,34.76,74100.0,16.6334,16.6381,16.6047,16.6095,74100.0
2009-01-13 15:10:00,34.75,34.76,34.7,34.73,76000.0,16.6047,16.6095,16.5808,16.5951,76000.0
2009-01-13 15:15:00,34.73,34.75,34.7,34.73,57500.0,16.5951,16.6047,16.5808,16.5951,57500.0
2009-01-13 15:20:00,34.73,34.83,34.72,34.77,85600.0,16.5951,16.6429,16.5904,16.6142,85600.0
2009-01-13 15:25:00,34.76,34.76,34.69,34.72,92300.0,16.6095,16.6095,16.576,16.5904,92300.0
2009-01-13 15:30:00,34.72,34.82,34.65,34.8,97300.0,16.5904,16.6381,16.5569,16.6286,97300.0
2009-01-13 15:35:00,34.81,34.84,34.77,34.79,89200.0,16.6334,16.6477,16.6142,16.6238,89200.0
2009-01-13 15:40:00,34.79,34.86,34.77,34.85,168300.0,16.6238,16.6572,16.6142,16.6525,168300.0
2009-01-13 15:45:00,34.86,34.93,34.85,34.93,163200.0,16.6572,16.6907,16.6525,16.6907,163200.0
2009-01-13 15:50:00,34.93,34.94,34.83,34.83,134700.0,16.6907,16.6955,16.6429,16.6429,134700.0
2009-01-13 15:55:00,34.83,34.92,34.82,34.82,276000.0,16.6429,16.6859,16.6381,16.6381,276000.0
2009-01-14 09:30:00,35.03,35.03,34.62,34.67,99800.0,16.7385,16.7385,16.5426,16.5665,99800.0
2009-01-14 09:35:00,34.67,34.68,34.58,34.59,50500.0,16.5665,16.5712,16.5235,16.5282,50500.0
2009-01-14 09:40:00,34.58,34.64,34.51,34.53,85700.0,16.5235,16.5521,16.49,16.4996,85700.0
2009-01-14 09:45:00,34.52,34.57,34.5,34.52,76200.0,16.4948,16.5187,16.4852,16.4948,76200.0
2009-01-14 09:50:00,34.51,34.53,34.5,34.51,84000.0,16.49,16.4996,16.4852,16.49,84000.0
2009-01-14 09:55:00,34.51,34.54,34.5,34.52,65300.0,16.49,16.5043,16.4852,16.4948,65300.0
2009-01-14 10:00:00,34.53,34.61,34.5,34.59,127500.0,16.4996,16.5378,16.4852,16.5282,127500.0
2009-01-14 10:05:00,34.58,34.59,34.56,34.59,70300.0,16.5235,16.5282,16.5139,16.5282,70300.0
2009-01-14 10:10:00,34.58,34.6,34.54,34.55,85600.0,16.5235,16.533,16.5043,16.5091,85600.0
2009-01-14 10:15:00,34.55,34.55,34.5,34.52,86300.0,16.5091,16.5091,16.4852,16.4948,86300.0
2009-01-14 10:20:00,34.51,34.53,34.5,34.51,119300.0,16.49,16.4996,16.4852,16.49,119300.0
2009-01-14 10:25:00,34.51,34.54,34.51,34.52,68500.0,16.49,16.5043,16.49,16.4948,68500.0
2009-01-14 10:30:00,34.52,34.56,34.51,34.52,89200.0,16.4948,16.5139,16.49,16.4948,89200.0
2009-01-14 10:35:00,34.52,34.52,34.41,34.45,215500.0,16.4948,16.4948,16.4422,16.4613,215500.0
2009-01-14 10:40:00,34.44,34.44,34.25,34.25,134700.0,16.4566,16.4566,16.3658,16.3658,134700.0
2009-01-14 10:45:00,34.25,34.26,34.15,34.2,86300.0,16.3658,16.3706,16.318,16.3419,86300.0
2009-01-14 10:50:00,34.2,34.24,34.2,34.22,60200.0,16.3419,16.361,16.3419,16.3514,60200.0
2009-01-14 10:55:00,34.22,34.29,34.2,34.28,61100.0,16.3514,16.3849,16.3419,16.3801,61100.0
2009-01-14 11:00:00,34.27,34.32,34.27,34.28,52000.0,16.3753,16.3992,16.3753,16.3801,52000.0
2009-01-14 11:05:00,34.29,34.29,34.25,34.25,60000.0,16.3849,16.3849,16.3658,16.3658,60000.0
2009-01-14 11:10:00,34.25,34.26,34.16,34.19,70100.0,16.3658,16.3706,16.3228,16.3371,70100.0
2009-01-14 11:15:00,34.18,34.21,34.16,34.21,34300.0,16.3323,16.3467,16.3228,16.3467,34300.0
2009-01-14 11:20:00,34.21,34.29,34.21,34.28,85500.0,16.3467,16.3849,16.3467,16.3801,85500.0
2009-01-14 11:25:00,34.27,34.28,34.22,34.24,82000.0,16.3753,16.3801,16.3514,16.361,82000.0
2009-01-14 11:30:00,34.23,34.23,34.2,34.21,68100.0,16.3562,16.3562,16.3419,16.3467,68100.0
2009-01-14 11:35:00,34.21,34.24,34.21,34.24,35400.0,16.3467,16.361,16.3467,16.361,35400.0
2009-01-14 11:40:00,34.24,34.29,34.19,34.2,76600.0,16.361,16.3849,16.3371,16.3419,76600.0
2009-01-14 11:45:00,34.2,34.2,34.15,34.15,63200.0,16.3419,16.3419,16.318,16.318,63200.0
2009-01-14 11:50:00,34.16,34.17,34.15,34.17,58400.0,16.3228,16.3275,16.318,16.3275,58400.0
2009-01-14 11:55:00,34.17,34.2,34.16,34.18,56000.0,16.3275,16.3419,16.3228,16.3323,56000.0
2009-01-14 12:00:00,34.2,34.23,34.16,34.23,44100.0,16.3419,16.3562,16.3228,16.3562,44100.0
2009-01-14 12:05:00,34.23,34.23,34.16,34.19,68200.0,16.3562,16.3562,16.3228,16.3371,68200.0
2009-01-14 12:10:00,34.19,34.22,34.18,34.19,43600.0,16.3371,16.3514,16.3323,16.3371,43600.0
2009-01-14 12:15:00,34.19,34.2,34.12,34.13,56600.0,16.3371,16.3419,16.3037,16.3084,56600.0
2009-01-14 12:20:00,34.13,34.18,34.13,34.17,44000.0,16.3084,16.3323,16.3084,16.3275,44000.0
2009-01-14 12:25:00,34.17,34.19,34.14,34.18,54800.0,16.3275,16.3371,16.3132,16.3323,54800.0
2009-01-14 12:30:00,34.19,34.27,34.19,34.24,32100.0,16.3371,16.3753,16.3371,16.361,32100.0
2009-01-14 12:35:00,34.24,34.24,34.15,34.19,56400.0,16.361,16.361,16.318,16.3371,56400.0
2009-01-14 12:40:00,34.19,34.21,34.15,34.17,35700.0,16.3371,16.3467,16.318,16.3275,35700.0
2009-01-14 12:45:00,34.17,34.25,34.17,34.23,53000.0,16.3275,16.3658,16.3275,16.3562,53000.0
2009-01-14 12:50:00,34.23,34.35,34.23,34.34,45700.0,16.3562,16.4136,16.3562,16.4088,45700.0
2009-01-14 12:55:00,34.34,34.42,34.34,34.4,60200.0,16.4088,16.447,16.4088,16.4374,60200.0
2009-01-14 13:00:00,34.4,34.42,34.36,34.37,40300.0,16.4374,16.447,16.4183,16.4231,40300.0
2009-01-14 13:05:00,34.37,34.37,34.31,34.32,74800.0,16.4231,16.4231,16.3944,16.3992,74800.0
2009-01-14 13:10:00,34.32,34.33,34.23,34.27,47500.0,16.3992,16.404,16.3562,16.3753,47500.0
2009-01-14 13:15:00,34.27,34.29,34.23,34.27,43800.0,16.3753,16.3849,16.3562,16.3753,43800.0
2009-01-14 13:20:00,34.28,34.28,34.16,34.17,49100.0,16.3801,16.3801,16.3228,16.3275,49100.0
2009-01-14 13:25:00,34.17,34.18,34.14,34.16,35200.0,16.3275,16.3323,16.3132,16.3228,35200.0
2009-01-14 13:30:00,34.16,34.23,34.14,34.22,49600.0,16.3228,16.3562,16.3132,16.3514,49600.0
2009-01-14 13:35:00,34.23,34.28,34.22,34.27,57100.0,16.3562,16.3801,16.3514,16.3753,57100.0
2009-01-14 13:40:00,34.28,34.29,34.27,34.29,17900.0,16.3801,16.3849,16.3753,16.3849,17900.0
2009-01-14 13:45:00,34.29,34.34,34.27,34.33,46200.0,16.3849,16.4088,16.3753,16.404,46200.0
2009-01-14 13:50:00,34.32,34.34,34.28,34.28,32100.0,16.3992,16.4088,16.3801,16.3801,32100.0
2009-01-14 13:55:00,34.29,34.29,34.25,34.25,25100.0,16.3849,16.3849,16.3658,16.3658,25100.0
2009-01-14 14:00:00,34.25,34.26,34.21,34.22,85900.0,16.3658,16.3706,16.3467,16.3514,85900.0
2009-01-14 14:05:00,34.23,34.3,34.2,34.3,70800.0,16.3562,16.3897,16.3419,16.3897,70800.0
2009-01-14 14:10:00,34.29,34.42,34.28,34.4,109000.0,16.3849,16.447,16.3801,16.4374,109000.0
2009-01-14 14:15:00,34.39,34.4,34.36,34.37,56100.0,16.4327,16.4374,16.4183,16.4231,56100.0
2009-01-14 14:20:00,34.37,34.37,34.3,34.32,41700.0,16.4231,16.4231,16.3897,16.3992,41700.0
2009-01-14 14:25:00,34.33,34.35,34.31,34.34,42200.0,16.404,16.4136,16.3944,16.4088,42200.0
2009-01-14 14:30:00,34.35,34.47,34.35,34.44,74600.0,16.4136,16.4709,16.4136,16.4566,74600.0
2009-01-14 14:35:00,34.45,34.45,34.39,34.39,44900.0,16.4613,16.4613,16.4327,16.4327,44900.0
2009-01-14 14:40:00,34.4,34.42,34.36,34.42,40000.0,16.4374,16.447,16.4183,16.447,40000.0
2009-01-14 14:45:00,34.42,34.43,34.36,34.36,67200.0,16.447,16.4518,16.4183,16.4183,67200.0
2009-01-14 14:50:00,34.35,34.38,34.31,34.32,53700.0,16.4136,16.4279,16.3944,16.3992,53700.0
2009-01-14 14:55:00,34.32,34.37,34.31,34.33,53800.0,16.3992,16.4231,16.3944,16.404,53800.0
2009-01-14 15:00:00,34.32,34.32,34.15,34.15,193800.0,16.3992,16.3992,16.318,16.318,193800.0
2009-01-14 15:05:00,34.14,34.15,34.1,34.11,106800.0,16.3132,16.318,16.2941,16.2989,106800.0
2009-01-14 15:10:00,34.11,34.11,34.01,34.03,118400.0,16.2989,16.2989,16.2511,16.2606,118400.0
2009-01-14 15:15:00,34.04,34.13,34.01,34.13,72400.0,16.2654,16.3084,16.2511,16.3084,72400.0
2009-01-14 15:20:00,34.13,34.27,34.12,34.27,105100.0,16.3084,16.3753,16.3037,16.3753,105100.0
2009-01-14 15:25:00,34.27,34.3,34.2,34.23,109300.0,16.3753,16.3897,16.3419,16.3562,109300.0
2009-01-14 15:30:00,34.24,34.28,34.2,34.27,108400.0,16.361,16.3801,16.3419,16.3753,108400.0
2009-01-14 15:35:00,34.27,34.28,34.14,34.15,120700.0,16.3753,16.3801,16.3132,16.318,120700.0
2009-01-14 15:40:00,34.16,34.27,34.09,34.27,155400.0,16.3228,16.3753,16.2893,16.3753,155400.0
2009-01-14 15:45:00,34.27,34.4,34.26,34.37,189000.0,16.3753,16.4374,16.3706,16.4231,189000.0
2009-01-14 15:50:00,34.36,34.39,34.23,34.3,310800.0,16.4183,16.4327,16.3562,16.3897,310800.0
2009-01-14 15:55:00,34.3,34.41,34.24,34.38,235900.0,16.3897,16.4422,16.361,16.4279,235900.0
2009-01-15 09:30:00,34.24,34.49,34.16,34.21,100000.0,16.361,16.4805,16.3228,16.3467,100000.0
2009-01-15 09:35:00,34.19,34.35,34.11,34.18,71500.0,16.3371,16.4136,16.2989,16.3323,71500.0
2009-01-15 09:40:00,34.18,34.29,34.14,34.24,34700.0,16.3323,16.3849,16.3132,16.361,34700.0
2009-01-15 09:45:00,34.24,34.24,34.1,34.19,91100.0,16.361,16.361,16.2941,16.3371,91100.0
2009-01-15 09:50:00,34.18,34.24,34.12,34.14,71000.0,16.3323,16.361,16.3037,16.3132,71000.0
2009-01-15 09:55:00,34.15,34.18,34.12,34.14,29800.0,16.318,16.3323,16.3037,16.3132,29800.0
2009-01-15 10:00:00,34.14,34.17,34.07,34.14,76500.0,16.3132,16.3275,16.2798,16.3132,76500.0
2009-01-15 10:05:00,34.13,34.14,34.03,34.04,104100.0,16.3084,16.3132,16.2606,16.2654,104100.0
2009-01-15 10:10:00,34.05,34.07,34.02,34.05,48800.0,16.2702,16.2798,16.2559,16.2702,48800.0
2009-01-15 10:15:00,34.05,34.06,34.02,34.06,45900.0,16.2702,16.275,16.2559,16.275,45900.0
2009-01-15 10:20:00,34.06,34.07,34.01,34.01,44300.0,16.275,16.2798,16.2511,16.2511,44300.0
2009-01-15 10:25:00,34.01,34.05,34.0,34.05,90300.0,16.2511,16.2702,16.2463,16.2702,90300.0
2009-01-15 10:30:00,34.05,34.06,34.01,34.01,57000.0,16.2702,16.275,16.2511,16.2511,57000.0
2009-01-15 10:35:00,34.02,34.11,34.0,34.1,59800.0,16.2559,16.2989,16.2463,16.2941,59800.0
2009-01-15 10:40:00,34.1,34.1,34.06,34.07,40800.0,16.2941,16.2941,16.275,16.2798,40800.0
2009-01-15 10:45:00,34.07,34.08,34.04,34.05,65200.0,16.2798,16.2845,16.2654,16.2702,65200.0
2009-01-15 10:50:00,34.06,34.06,34.01,34.02,71200.0,16.275,16.275,16.2511,16.2559,71200.0
2009-01-15 10:55:00,34.02,34.05,34.01,34.02,72800.0,16.2559,16.2702,16.2511,16.2559,72800.0
2009-01-15 11:00:00,34.01,34.04,34.01,34.03,41500.0,16.2511,16.2654,16.2511,16.2606,41500.0
2009-01-15 11:05:00,34.04,34.06,34.03,34.04,105400.0,16.2654,16.275,16.2606,16.2654,105400.0
2009-01-15 11:10:00,34.04,34.05,34.01,34.01,48700.0,16.2654,16.2702,16.2511,16.2511,48700.0
2009-01-15 11:15:00,34.0,34.04,33.96,34.01,244100.0,16.2463,16.2654,16.2272,16.2511,244100.0
2009-01-15 11:20:00,34.01,34.09,34.0,34.08,20900.0,16.2511,16.2893,16.2463,16.2845,20900.0
2009-01-15 11:25:00,34.08,34.18,34.08,34.18,67300.0,16.2845,16.3323,16.2845,16.3323,67300.0
2009-01-15 11:30:00,34.18,34.31,34.17,34.2,124100.0,16.3323,16.3944,16.3275,16.3419,124100.0
2009-01-15 11:35:00,34.2,34.2,34.04,34.04,38800.0,16.3419,16.3419,16.2654,16.2654,38800.0
2009-01-15 11:40:00,34.05,34.05,34.0,34.01,46900.0,16.2702,16.2702,16.2463,16.2511,46900.0
2009-01-15 11:45:00,34.0,34.02,34.0,34.01,29200.0,16.2463,16.2559,16.2463,16.2511,29200.0
2009-01-15 11:50:00,34.01,34.04,34.0,34.02,60600.0,16.2511,16.2654,16.2463,16.2559,60600.0
2009-01-15 11:55:00,34.02,34.03,34.01,34.02,16000.0,16.2559,16.2606,16.2511,16.2559,16000.0
2009-01-15 12:00:00,34.02,34.07,34.02,34.04,40300.0,16.2559,16.2798,16.2559,16.2654,40300.0
2009-01-15 12:05:00,34.03,34.03,33.95,33.99,78500.0,16.2606,16.2606,16.2224,16.2415,78500.0
2009-01-15 12:10:00,33.99,34.05,33.92,34.03,83600.0,16.2415,16.2702,16.2081,16.2606,83600.0
2009-01-15 12:15:00,34.03,34.07,34.0,34.05,50500.0,16.2606,16.2798,16.2463,16.2702,50500.0
2009-01-15 12:20:00,34.05,34.07,34.01,34.01,34200.0,16.2702,16.2798,16.2511,16.2511,34200.0
2009-01-15 12:25:00,34.01,34.04,33.96,34.03,21000.0,16.2511,16.2654,16.2272,16.2606,21000.0
2009-01-15 12:30:00,34.03,34.09,34.01,34.08,20700.0,16.2606,16.2893,16.2511,16.2845,20700.0
2009-01-15 12:35:00,34.08,34.1,34.0,34.0,31600.0,16.2845,16.2941,16.2463,16.2463,31600.0
2009-01-15 12:40:00,34.01,34.06,34.0,34.05,22500.0,16.2511,16.275,16.2463,16.2702,22500.0
2009-01-15 12:45:00,34.05,34.06,34.01,34.05,20200.0,16.2702,16.275,16.2511,16.2702,20200.0
2009-01-15 12:50:00,34.05,34.08,34.03,34.04,18300.0,16.2702,16.2845,16.2606,16.2654,18300.0
2009-01-15 12:55:00,34.04,34.05,33.98,34.05,19400.0,16.2654,16.2702,16.2368,16.2702,19400.0
2009-01-15 13:00:00,34.05,34.12,34.05,34.1,29100.0,16.2702,16.3037,16.2702,16.2941,29100.0
2009-01-15 13:05:00,34.1,34.12,34.09,34.11,26100.0,16.2941,16.3037,16.2893,16.2989,26100.0
2009-01-15 13:10:00,34.11,34.15,34.08,34.15,56200.0,16.2989,16.318,16.2845,16.318,56200.0
2009-01-15 13:15:00,34.14,34.21,34.12,34.17,47600.0,16.3132,16.3467,16.3037,16.3275,47600.0
2009-01-15 13:20:00,34.17,34.2,34.12,34.16,39400.0,16.3275,16.3419,16.3037,16.3228,39400.0
2009-01-15 13:25:00,34.16,34.24,34.15,34.22,64600.0,16.3228,16.361,16.318,16.3514,64600.0
2009-01-15 13:30:00,34.23,34.23,34.11,34.13,51000.0,16.3562,16.3562,16.2989,16.3084,51000.0
2009-01-15 13:35:00,34.13,34.15,34.08,34.11,73500.0,16.3084,16.318,16.2845,16.2989,73500.0
2009-01-15 13:40:00,34.12,34.14,34.04,34.07,64200.0,16.3037,16.3132,16.2654,16.2798,64200.0
2009-01-15 13:45:00,34.06,34.09,34.01,34.01,77300.0,16.275,16.2893,16.2511,16.2511,77300.0
2009-01-15 13:50:00,34.02,34.14,34.02,34.09,87600.0,16.2559,16.3132,16.2559,16.2893,87600.0
2009-01-15 13:55:00,34.09,34.17,34.08,34.11,70100.0,16.2893,16.3275,16.2845,16.2989,70100.0
2009-01-15 14:00:00,34.12,34.18,34.05,34.08,90800.0,16.3037,16.3323,16.2702,16.2845,90800.0
2009-01-15 14:05:00,34.08,34.21,34.08,34.15,103500.0,16.2845,16.3467,16.2845,16.318,103500.0
2009-01-15 14:10:00,34.15,34.18,34.08,34.15,66300.0,16.318,16.3323,16.2845,16.318,66300.0
2009-01-15 14:15:00,34.15,34.25,34.14,34.22,63000.0,16.318,16.3658,16.3132,16.3514,63000.0
2009-01-15 14:20:00,34.22,34.28,34.21,34.22,63300.0,16.3514,16.3801,16.3467,16.3514,63300.0
2009-01-15 14:25:00,34.22,34.4,34.21,34.36,98100.0,16.3514,16.4374,16.3467,16.4183,98100.0
2009-01-15 14:30:00,34.36,34.53,34.34,34.46,85700.0,16.4183,16.4996,16.4088,16.4661,85700.0
2009-01-15 14:35:00,34.45,34.46,34.31,34.39,80400.0,16.4613,16.4661,16.3944,16.4327,80400.0
2009-01-15 14:40:00,34.39,34.59,34.38,34.5,78500.0,16.4327,16.5282,16.4279,16.4852,78500.0
2009-01-15 14:45:00,34.49,34.57,34.46,34.5,98200.0,16.4805,16.5187,16.4661,16.4852,98200.0
2009-01-15 14:50:00,34.5,34.54,34.48,34.49,104400.0,16.4852,16.5043,16.4757,16.4805,104400.0
2009-01-15 14:55:00,34.48,34.53,34.41,34.42,63300.0,16.4757,16.4996,16.4422,16.447,63300.0
2009-01-15 15:00:00,34.42,34.46,34.35,34.35,80200.0,16.447,16.4661,16.4136,16.4136,80200.0
2009-01-15 15:05:00,34.36,34.36,34.29,34.33,77100.0,16.4183,16.4183,16.3849,16.404,77100.0
2009-01-15 15:10:00,34.33,34.48,34.33,34.46,49000.0,16.404,16.4757,16.404,16.4661,49000.0
2009-01-15 15:15:00,34.46,34.54,34.45,34.54,42100.0,16.4661,16.5043,16.4613,16.5043,42100.0
2009-01-15 15:20:00,34.54,34.59,34.36,34.36,52600.0,16.5043,16.5282,16.4183,16.4183,52600.0
2009-01-15 15:25:00,34.35,34.4,34.29,34.39,58700.0,16.4136,16.4374,16.3849,16.4327,58700.0
2009-01-15 15:30:00,34.39,34.57,34.3,34.57,111100.0,16.4327,16.5187,16.3897,16.5187,111100.0
2009-01-15 15:35:00,34.57,34.58,34.53,34.58,87600.0,16.5187,16.5235,16.4996,16.5235,87600.0
2009-01-15 15:40:00,34.59,34.59,34.5,34.5,107400.0,16.5282,16.5282,16.4852,16.4852,107400.0
2009-01-15 15:45:00,34.5,34.64,34.45,34.59,126500.0,16.4852,16.5521,16.4613,16.5282,126500.0
2009-01-15 15:50:00,34.6,34.62,34.53,34.62,109900.0,16.533,16.5426,16.4996,16.5426,109900.0
2009-01-15 15:55:00,34.61,34.68,34.51,34.66,279900.0,16.5378,16.5712,16.49,16.5617,279900.0
2009-01-16 09:30:00,35.02,35.04,34.73,35.01,13000.0,16.7337,16.7433,16.5951,16.7289,13000.0
2009-01-16 09:35:00,35.02,35.02,34.67,34.76,521700.0,16.7337,16.7337,16.5665,16.6095,521700.0
2009-01-16 09:40:00,34.77,34.84,34.75,34.84,43400.0,16.6142,16.6477,16.6047,16.6477,43400.0
2009-01-16 09:45:00,34.85,35.02,34.85,35.0,65600.0,16.6525,16.7337,16.6525,16.7241,65600.0
2009-01-16 09:50:00,35.0,35.1,35.0,35.07,76700.0,16.7241,16.7719,16.7241,16.7576,76700.0
2009-01-16 09:55:00,35.07,35.08,35.0,35.03,59800.0,16.7576,16.7624,16.7241,16.7385,59800.0
2009-01-16 10:00:00,35.03,35.12,35.03,35.08,53800.0,16.7385,16.7815,16.7385,16.7624,53800.0
2009-01-16 10:05:00,35.08,35.1,35.07,35.08,40400.0,16.7624,16.7719,16.7576,16.7624,40400.0
2009-01-16 10:10:00,35.08,35.09,34.97,34.99,84600.0,16.7624,16.7672,16.7098,16.7194,84600.0
2009-01-16 10:15:00,34.99,35.04,34.95,35.03,55700.0,16.7194,16.7433,16.7003,16.7385,55700.0
2009-01-16 10:20:00,35.04,35.1,35.04,35.09,41200.0,16.7433,16.7719,16.7433,16.7672,41200.0
2009-01-16 10:25:00,35.09,35.13,35.08,35.09,32700.0,16.7672,16.7863,16.7624,16.7672,32700.0
2009-01-16 10:30:00,35.1,35.19,35.07,35.19,33300.0,16.7719,16.8149,16.7576,16.8149,33300.0
2009-01-16 10:35:00,35.18,35.2,35.16,35.19,39600.0,16.8102,16.8197,16.8006,16.8149,39600.0
2009-01-16 10:40:00,35.19,35.2,35.15,35.17,32500.0,16.8149,16.8197,16.7958,16.8054,32500.0
2009-01-16 10:45:00,35.16,35.25,35.12,35.13,54300.0,16.8006,16.8436,16.7815,16.7863,54300.0
2009-01-16 10:50:00,35.13,35.21,35.09,35.18,38200.0,16.7863,16.8245,16.7672,16.8102,38200.0
2009-01-16 10:55:00,35.17,35.22,35.14,35.18,41200.0,16.8054,16.8293,16.791,16.8102,41200.0
2009-01-16 11:00:00,35.17,35.18,35.14,35.18,41900.0,16.8054,16.8102,16.791,16.8102,41900.0
2009-01-16 11:05:00,35.19,35.19,35.1,35.17,43900.0,16.8149,16.8149,16.7719,16.8054,43900.0
2009-01-16 11:10:00,35.16,35.23,35.14,35.16,57200.0,16.8006,16.834,16.791,16.8006,57200.0
2009-01-16 11:15:00,35.15,35.2,35.15,35.2,38800.0,16.7958,16.8197,16.7958,16.8197,38800.0
2009-01-16 11:20:00,35.2,35.22,35.16,35.21,52800.0,16.8197,16.8293,16.8006,16.8245,52800.0
2009-01-16 11:25:00,35.21,35.26,35.21,35.24,61900.0,16.8245,16.8484,16.8245,16.8388,61900.0
2009-01-16 11:30:00,35.24,35.25,35.15,35.16,58500.0,16.8388,16.8436,16.7958,16.8006,58500.0
2009-01-16 11:35:00,35.16,35.19,35.13,35.16,82000.0,16.8006,16.8149,16.7863,16.8006,82000.0
2009-01-16 11:40:00,35.16,35.16,35.12,35.15,43700.0,16.8006,16.8006,16.7815,16.7958,43700.0
2009-01-16 11:45:00,35.15,35.18,35.14,35.18,16800.0,16.7958,16.8102,16.791,16.8102,16800.0
2009-01-16 11:50:00,35.18,35.19,35.12,35.12,30300.0,16.8102,16.8149,16.7815,16.7815,30300.0
2009-01-16 11:55:00,35.13,35.13,35.02,35.07,51800.0,16.7863,16.7863,16.7337,16.7576,51800.0
2009-01-16 12:00:00,35.07,35.09,35.03,35.09,29100.0,16.7576,16.7672,16.7385,16.7672,29100.0
2009-01-16 12:05:00,35.08,35.09,35.04,35.04,20200.0,16.7624,16.7672,16.7433,16.7433,20200.0
2009-01-16 12:10:00,35.04,35.13,35.04,35.11,31100.0,16.7433,16.7863,16.7433,16.7767,31100.0
2009-01-16 12:15:00,35.12,35.13,34.94,34.98,70100.0,16.7815,16.7863,16.6955,16.7146,70100.0
2009-01-16 12:20:00,34.98,34.99,34.86,34.89,64500.0,16.7146,16.7194,16.6572,16.6716,64500.0
2009-01-16 12:25:00,34.88,34.94,34.86,34.92,31100.0,16.6668,16.6955,16.6572,16.6859,31100.0
2009-01-16 12:30:00,34.91,34.94,34.76,34.77,42200.0,16.6811,16.6955,16.6095,16.6142,42200.0
2009-01-16 12:35:00,34.77,34.77,34.72,34.74,27100.0,16.6142,16.6142,16.5904,16.5999,27100.0
2009-01-16 12:40:00,34.73,34.78,34.72,34.78,62800.0,16.5951,16.619,16.5904,16.619,62800.0
2009-01-16 12:45:00,34.78,34.79,34.77,34.79,19000.0,16.619,16.6238,16.6142,16.6238,19000.0
2009-01-16 12:50:00,34.79,34.9,34.79,34.85,42900.0,16.6238,16.6764,16.6238,16.6525,42900.0
2009-01-16 12:55:00,34.84,34.84,34.79,34.82,13900.0,16.6477,16.6477,16.6238,16.6381,13900.0
2009-01-16 13:00:00,34.82,34.85,34.78,34.8,26900.0,16.6381,16.6525,16.619,16.6286,26900.0
2009-01-16 13:05:00,34.81,34.83,34.78,34.8,12000.0,16.6334,16.6429,16.619,16.6286,12000.0
2009-01-16 13:10:00,34.8,34.92,34.8,34.85,14900.0,16.6286,16.6859,16.6286,16.6525,14900.0
2009-01-16 13:15:00,34.84,34.85,34.77,34.84,33600.0,16.6477,16.6525,16.6142,16.6477,33600.0
2009-01-16 13:20:00,34.84,34.92,34.82,34.9,23600.0,16.6477,16.6859,16.6381,16.6764,23600.0
2009-01-16 13:25:00,34.9,34.93,34.84,34.93,25900.0,16.6764,16.6907,16.6477,16.6907,25900.0
2009-01-16 13:30:00,34.93,35.02,34.93,34.97,54900.0,16.6907,16.7337,16.6907,16.7098,54900.0
2009-01-16 13:35:00,34.98,35.02,34.93,34.95,43400.0,16.7146,16.7337,16.6907,16.7003,43400.0
2009-01-16 13:40:00,34.95,35.0,34.9,34.91,24600.0,16.7003,16.7241,16.6764,16.6811,24600.0
2009-01-16 13:45:00,34.91,34.92,34.88,34.91,29000.0,16.6811,16.6859,16.6668,16.6811,29000.0
2009-01-16 13:50:00,34.91,34.96,34.89,34.89,13800.0,16.6811,16.705,16.6716,16.6716,13800.0
2009-01-16 13:55:00,34.9,35.0,34.9,34.99,25300.0,16.6764,16.7241,16.6764,16.7194,25300.0
2009-01-16 14:00:00,34.98,34.99,34.93,34.98,22300.0,16.7146,16.7194,16.6907,16.7146,22300.0
2009-01-16 14:05:00,34.97,35.05,34.96,35.0,42300.0,16.7098,16.748,16.705,16.7241,42300.0
2009-01-16 14:10:00,34.99,35.04,34.98,35.0,33900.0,16.7194,16.7433,16.7146,16.7241,33900.0
2009-01-16 14:15:00,35.0,35.01,34.89,34.91,31300.0,16.7241,16.7289,16.6716,16.6811,31300.0
2009-01-16 14:20:00,34.92,34.99,34.88,34.98,32700.0,16.6859,16.7194,16.6668,16.7146,32700.0
2009-01-16 14:25:00,34.99,35.09,34.98,35.07,59100.0,16.7194,16.7672,16.7146,16.7576,59100.0
2009-01-16 14:30:00,35.07,35.12,34.98,34.98,48800.0,16.7576,16.7815,16.7146,16.7146,48800.0
2009-01-16 14:35:00,34.98,35.07,34.98,35.04,41600.0,16.7146,16.7576,16.7146,16.7433,41600.0
2009-01-16 14:40:00,35.04,35.07,34.92,34.94,37900.0,16.7433,16.7576,16.6859,16.6955,37900.0
2009-01-16 14:45:00,34.93,34.97,34.9,34.9,64500.0,16.6907,16.7098,16.6764,16.6764,64500.0
2009-01-16 14:50:00,34.9,35.03,34.9,35.02,64600.0,16.6764,16.7385,16.6764,16.7337,64600.0
2009-01-16 14:55:00,35.02,35.08,34.99,35.08,44300.0,16.7337,16.7624,16.7194,16.7624,44300.0
2009-01-16 15:00:00,35.08,35.1,35.0,35.01,59000.0,16.7624,16.7719,16.7241,16.7289,59000.0
2009-01-16 15:05:00,35.01,35.13,35.01,35.11,60100.0,16.7289,16.7863,16.7289,16.7767,60100.0
2009-01-16 15:10:00,35.11,35.18,35.08,35.11,48300.0,16.7767,16.8102,16.7624,16.7767,48300.0
2009-01-16 15:15:00,35.11,35.15,35.07,35.11,62300.0,16.7767,16.7958,16.7576,16.7767,62300.0
2009-01-16 15:20:00,35.11,35.19,35.03,35.17,62000.0,16.7767,16.8149,16.7385,16.8054,62000.0
2009-01-16 15:25:00,35.17,35.19,34.95,34.96,78700.0,16.8054,16.8149,16.7003,16.705,78700.0
2009-01-16 15:30:00,34.96,35.06,34.93,35.04,95800.0,16.705,16.7528,16.6907,16.7433,95800.0
2009-01-16 15:35:00,35.03,35.12,35.03,35.04,92500.0,16.7385,16.7815,16.7385,16.7433,92500.0
2009-01-16 15:40:00,35.03,35.14,34.97,35.07,130000.0,16.7385,16.791,16.7098,16.7576,130000.0
2009-01-16 15:45:00,35.07,35.24,35.06,35.22,132900.0,16.7576,16.8388,16.7528,16.8293,132900.0
2009-01-16 15:50:00,35.23,35.25,35.13,35.19,104700.0,16.834,16.8436,16.7863,16.8149,104700.0
2009-01-16 15:55:00,35.18,35.21,34.96,35.0,263400.0,16.8102,16.8245,16.705,16.7241,263400.0
2009-01-20 09:30:00,35.0,35.28,35.0,35.28,125000.0,16.7241,16.8579,16.7241,16.8579,125000.0
2009-01-20 09:35:00,35.28,35.38,35.24,35.28,67500.0,16.8579,16.9057,16.8388,16.8579,67500.0
2009-01-20 09:40:00,35.27,35.29,35.13,35.28,78300.0,16.8532,16.8627,16.7863,16.8579,78300.0
2009-01-20 09:45:00,35.28,35.29,35.1,35.13,95000.0,16.8579,16.8627,16.7719,16.7863,95000.0
2009-01-20 09:50:00,35.13,35.26,35.07,35.08,56700.0,16.7863,16.8484,16.7576,16.7624,56700.0
2009-01-20 09:55:00,35.09,35.2,35.08,35.1,39700.0,16.7672,16.8197,16.7624,16.7719,39700.0
2009-01-20 10:00:00,35.11,35.2,35.02,35.17,57400.0,16.7767,16.8197,16.7337,16.8054,57400.0
2009-01-20 10:05:00,35.17,35.34,35.16,35.34,50000.0,16.8054,16.8866,16.8006,16.8866,50000.0
2009-01-20 10:10:00,35.33,35.42,35.32,35.39,64800.0,16.8818,16.9248,16.8771,16.9105,64800.0
2009-01-20 10:15:00,35.38,35.49,35.37,35.43,102600.0,16.9057,16.9583,16.9009,16.9296,102600.0
2009-01-20 10:20:00,35.42,35.5,35.4,35.46,94200.0,16.9248,16.9631,16.9153,16.9439,94200.0
2009-01-20 10:25:00,35.46,35.5,35.4,35.5,44500.0,16.9439,16.9631,16.9153,16.9631,44500.0
2009-01-20 10:30:00,35.49,35.54,35.45,35.46,66400.0,16.9583,16.9822,16.9392,16.9439,66400.0
2009-01-20 10:35:00,35.45,35.46,35.36,35.4,54400.0,16.9392,16.9439,16.8962,16.9153,54400.0
2009-01-20 10:40:00,35.4,35.41,35.31,35.32,61000.0,16.9153,16.9201,16.8723,16.8771,61000.0
2009-01-20 10:45:00,35.31,35.31,35.26,35.28,54400.0,16.8723,16.8723,16.8484,16.8579,54400.0
2009-01-20 10:50:00,35.28,35.3,35.25,35.3,35600.0,16.8579,16.8675,16.8436,16.8675,35600.0
2009-01-20 10:55:00,35.31,35.32,35.25,35.26,35900.0,16.8723,16.8771,16.8436,16.8484,35900.0
2009-01-20 11:00:00,35.27,35.34,35.25,35.33,54200.0,16.8532,16.8866,16.8436,16.8818,54200.0
2009-01-20 11:05:00,35.34,35.34,35.24,35.24,28200.0,16.8866,16.8866,16.8388,16.8388,28200.0
2009-01-20 11:10:00,35.25,35.28,35.21,35.22,26300.0,16.8436,16.8579,16.8245,16.8293,26300.0
2009-01-20 11:15:00,35.23,35.23,35.1,35.11,43600.0,16.834,16.834,16.7719,16.7767,43600.0
2009-01-20 11:20:00,35.11,35.14,35.06,35.07,49700.0,16.7767,16.791,16.7528,16.7576,49700.0
2009-01-20 11:25:00,35.07,35.13,35.05,35.07,27500.0,16.7576,16.7863,16.748,16.7576,27500.0
2009-01-20 11:30:00,35.06,35.16,35.06,35.1,35300.0,16.7528,16.8006,16.7528,16.7719,35300.0
2009-01-20 11:35:00,35.09,35.19,35.07,35.18,39400.0,16.7672,16.8149,16.7576,16.8102,39400.0
2009-01-20 11:40:00,35.19,35.25,35.17,35.17,27400.0,16.8149,16.8436,16.8054,16.8054,27400.0
2009-01-20 11:45:00,35.17,35.23,35.17,35.22,79100.0,16.8054,16.834,16.8054,16.8293,79100.0
2009-01-20 11:50:00,35.22,35.22,35.09,35.09,27800.0,16.8293,16.8293,16.7672,16.7672,27800.0
2009-01-20 11:55:00,35.09,35.11,35.01,35.02,34200.0,16.7672,16.7767,16.7289,16.7337,34200.0
2009-01-20 12:00:00,35.01,35.1,35.0,35.1,32800.0,16.7289,16.7719,16.7241,16.7719,32800.0
2009-01-20 12:05:00,35.08,35.1,35.0,35.03,27600.0,16.7624,16.7719,16.7241,16.7385,27600.0
2009-01-20 12:10:00,35.03,35.17,35.03,35.17,29600.0,16.7385,16.8054,16.7385,16.8054,29600.0
2009-01-20 12:15:00,35.16,35.2,35.06,35.06,34200.0,16.8006,16.8197,16.7528,16.7528,34200.0
2009-01-20 12:20:00,35.07,35.07,34.98,35.0,47400.0,16.7576,16.7576,16.7146,16.7241,47400.0
2009-01-20 12:25:00,34.99,34.99,34.8,34.87,69300.0,16.7194,16.7194,16.6286,16.662,69300.0
2009-01-20 12:30:00,34.86,34.97,34.84,34.95,34300.0,16.6572,16.7098,16.6477,16.7003,34300.0
2009-01-20 12:35:00,34.96,35.04,34.95,34.97,44900.0,16.705,16.7433,16.7003,16.7098,44900.0
2009-01-20 12:40:00,34.97,35.05,34.93,35.03,29600.0,16.7098,16.748,16.6907,16.7385,29600.0
2009-01-20 12:45:00,35.04,35.09,34.94,34.96,41600.0,16.7433,16.7672,16.6955,16.705,41600.0
2009-01-20 12:50:00,34.97,35.0,34.91,34.97,36400.0,16.7098,16.7241,16.6811,16.7098,36400.0
2009-01-20 12:55:00,34.97,35.05,34.97,35.02,27300.0,16.7098,16.748,16.7098,16.7337,27300.0
2009-01-20 13:00:00,35.01,35.15,34.99,35.13,46100.0,16.7289,16.7958,16.7194,16.7863,46100.0
2009-01-20 13:05:00,35.13,35.13,35.0,35.02,44100.0,16.7863,16.7863,16.7241,16.7337,44100.0
2009-01-20 13:10:00,35.02,35.06,35.0,35.02,34400.0,16.7337,16.7528,16.7241,16.7337,34400.0
2009-01-20 13:15:00,35.02,35.13,34.98,35.12,45800.0,16.7337,16.7863,16.7146,16.7815,45800.0
2009-01-20 13:20:00,35.11,35.19,35.11,35.18,35800.0,16.7767,16.8149,16.7767,16.8102,35800.0
2009-01-20 13:25:00,35.18,35.24,35.16,35.23,37600.0,16.8102,16.8388,16.8006,16.834,37600.0
2009-01-20 13:30:00,35.23,35.23,35.07,35.09,72900.0,16.834,16.834,16.7576,16.7672,72900.0
2009-01-20 13:35:00,35.09,35.12,35.09,35.12,30500.0,16.7672,16.7815,16.7672,16.7815,30500.0
2009-01-20 13:40:00,35.12,35.23,35.12,35.22,39700.0,16.7815,16.834,16.7815,16.8293,39700.0
2009-01-20 13:45:00,35.22,35.22,35.05,35.06,46300.0,16.8293,16.8293,16.748,16.7528,46300.0
2009-01-20 13:50:00,35.06,35.12,35.05,35.1,37300.0,16.7528,16.7815,16.748,16.7719,37300.0
2009-01-20 13:55:00,35.1,35.18,35.07,35.09,35900.0,16.7719,16.8102,16.7576,16.7672,35900.0
2009-01-20 14:00:00,35.08,35.14,35.05,35.14,27900.0,16.7624,16.791,16.748,16.791,27900.0
2009-01-20 14:05:00,35.12,35.22,35.12,35.18,35400.0,16.7815,16.8293,16.7815,16.8102,35400.0
2009-01-20 14:10:00,35.18,35.18,35.11,35.11,27200.0,16.8102,16.8102,16.7767,16.7767,27200.0
2009-01-20 14:15:00,35.12,35.18,35.1,35.14,53600.0,16.7815,16.8102,16.7719,16.791,53600.0
2009-01-20 14:20:00,35.13,35.14,35.02,35.06,58200.0,16.7863,16.791,16.7337,16.7528,58200.0
2009-01-20 14:25:00,35.06,35.2,35.06,35.19,36600.0,16.7528,16.8197,16.7528,16.8149,36600.0
2009-01-20 14:30:00,35.19,35.2,35.13,35.17,48200.0,16.8149,16.8197,16.7863,16.8054,48200.0
2009-01-20 14:35:00,35.16,35.2,35.15,35.18,55300.0,16.8006,16.8197,16.7958,16.8102,55300.0
2009-01-20 14:40:00,35.17,35.2,35.02,35.03,37100.0,16.8054,16.8197,16.7337,16.7385,37100.0
2009-01-20 14:45:00,35.03,35.07,35.01,35.06,68100.0,16.7385,16.7576,16.7289,16.7528,68100.0
2009-01-20 14:50:00,35.06,35.18,35.03,35.18,59600.0,16.7528,16.8102,16.7385,16.8102,59600.0
2009-01-20 14:55:00,35.18,35.21,35.09,35.13,77100.0,16.8102,16.8245,16.7672,16.7863,77100.0
2009-01-20 15:00:00,35.13,35.16,35.06,35.12,82900.0,16.7863,16.8006,16.7528,16.7815,82900.0
2009-01-20 15:05:00,35.11,35.11,34.96,35.01,99400.0,16.7767,16.7767,16.705,16.7289,99400.0
2009-01-20 15:10:00,35.02,35.07,34.96,34.96,62500.0,16.7337,16.7576,16.705,16.705,62500.0
2009-01-20 15:15:00,34.96,34.98,34.78,34.84,107300.0,16.705,16.7146,16.619,16.6477,107300.0
2009-01-20 15:20:00,34.84,34.95,34.84,34.92,77200.0,16.6477,16.7003,16.6477,16.6859,77200.0
2009-01-20 15:25:00,34.91,35.0,34.9,34.95,60000.0,16.6811,16.7241,16.6764,16.7003,60000.0
2009-01-20 15:30:00,34.93,35.02,34.91,34.95,88900.0,16.6907,16.7337,16.6811,16.7003,88900.0
2009-01-20 15:35:00,34.95,35.01,34.86,34.86,106900.0,16.7003,16.7289,16.6572,16.6572,106900.0
2009-01-20 15:40:00,34.85,34.87,34.71,34.75,135700.0,16.6525,16.662,16.5856,16.6047,135700.0
2009-01-20 15:45:00,34.75,34.83,34.66,34.82,163100.0,16.6047,16.6429,16.5617,16.6381,163100.0
2009-01-20 15:50:00,34.83,34.86,34.7,34.76,151000.0,16.6429,16.6572,16.5808,16.6095,151000.0
2009-01-20 15:55:00,34.76,34.81,34.65,34.77,206700.0,16.6095,16.6334,16.5569,16.6142,206700.0
2009-01-21 09:30:00,35.15,35.2,34.89,34.98,98500.0,16.7958,16.8197,16.6716,16.7146,98500.0
2009-01-21 09:35:00,34.96,34.99,34.84,34.87,47800.0,16.705,16.7194,16.6477,16.662,47800.0
2009-01-21 09:40:00,34.88,35.0,34.87,34.96,46000.0,16.6668,16.7241,16.662,16.705,46000.0
2009-01-21 09:45:00,34.95,35.08,34.95,35.05,32900.0,16.7003,16.7624,16.7003,16.748,32900.0
2009-01-21 09:50:00,35.06,35.07,34.97,34.99,52400.0,16.7528,16.7576,16.7098,16.7194,52400.0
2009-01-21 09:55:00,34.99,35.01,34.94,34.97,36400.0,16.7194,16.7289,16.6955,16.7098,36400.0
2009-01-21 10:00:00,34.97,35.01,34.97,34.99,34300.0,16.7098,16.7289,16.7098,16.7194,34300.0
2009-01-21 10:05:00,35.0,35.01,34.96,34.96,61400.0,16.7241,16.7289,16.705,16.705,61400.0
2009-01-21 10:10:00,34.96,34.96,34.81,34.83,46300.0,16.705,16.705,16.6334,16.6429,46300.0
2009-01-21 10:15:00,34.83,34.83,34.7,34.8,50800.0,16.6429,16.6429,16.5808,16.6286,50800.0
2009-01-21 10:20:00,34.8,34.87,34.79,34.87,26700.0,16.6286,16.662,16.6238,16.662,26700.0
2009-01-21 10:25:00,34.86,34.95,34.73,34.75,36400.0,16.6572,16.7003,16.5951,16.6047,36400.0
2009-01-21 10:30:00,34.75,34.75,34.66,34.67,21000.0,16.6047,16.6047,16.5617,16.5665,21000.0
2009-01-21 10:35:00,34.66,34.69,34.63,34.66,34800.0,16.5617,16.576,16.5473,16.5617,34800.0
2009-01-21 10:40:00,34.66,34.73,34.6,34.73,30200.0,16.5617,16.5951,16.533,16.5951,30200.0
2009-01-21 10:45:00,34.73,34.75,34.63,34.64,32400.0,16.5951,16.6047,16.5473,16.5521,32400.0
2009-01-21 10:50:00,34.64,34.7,34.61,34.7,89500.0,16.5521,16.5808,16.5378,16.5808,89500.0
2009-01-21 10:55:00,34.68,34.68,34.53,34.57,44700.0,16.5712,16.5712,16.4996,16.5187,44700.0
2009-01-21 11:00:00,34.57,34.59,34.53,34.55,25900.0,16.5187,16.5282,16.4996,16.5091,25900.0
2009-01-21 11:05:00,34.55,34.69,34.55,34.63,65900.0,16.5091,16.576,16.5091,16.5473,65900.0
2009-01-21 11:10:00,34.63,34.64,34.6,34.6,44200.0,16.5473,16.5521,16.533,16.533,44200.0
2009-01-21 11:15:00,34.59,34.61,34.52,34.6,55600.0,16.5282,16.5378,16.4948,16.533,55600.0
2009-01-21 11:20:00,34.59,34.62,34.55,34.59,39400.0,16.5282,16.5426,16.5091,16.5282,39400.0
2009-01-21 11:25:00,34.6,34.6,34.53,34.58,38200.0,16.533,16.533,16.4996,16.5235,38200.0
2009-01-21 11:30:00,34.58,34.6,34.54,34.55,52200.0,16.5235,16.533,16.5043,16.5091,52200.0
2009-01-21 11:35:00,34.54,34.54,34.5,34.51,43800.0,16.5043,16.5043,16.4852,16.49,43800.0
2009-01-21 11:40:00,34.51,34.51,34.45,34.45,74600.0,16.49,16.49,16.4613,16.4613,74600.0
2009-01-21 11:45:00,34.44,34.46,34.31,34.32,65800.0,16.4566,16.4661,16.3944,16.3992,65800.0
2009-01-21 11:50:00,34.31,34.42,34.31,34.38,49000.0,16.3944,16.447,16.3944,16.4279,49000.0
2009-01-21 11:55:00,34.37,34.39,34.3,34.32,51200.0,16.4231,16.4327,16.3897,16.3992,51200.0
2009-01-21 12:00:00,34.32,34.33,34.24,34.28,39200.0,16.3992,16.404,16.361,16.3801,39200.0
2009-01-21 12:05:00,34.28,34.38,34.26,34.37,42100.0,16.3801,16.4279,16.3706,16.4231,42100.0
2009-01-21 12:10:00,34.37,34.43,34.35,34.42,53600.0,16.4231,16.4518,16.4136,16.447,53600.0
2009-01-21 12:15:00,34.42,34.48,34.38,34.42,32000.0,16.447,16.4757,16.4279,16.447,32000.0
2009-01-21 12:20:00,34.42,34.46,34.4,34.42,49100.0,16.447,16.4661,16.4374,16.447,49100.0
2009-01-21 12:25:00,34.42,34.44,34.4,34.42,23700.0,16.447,16.4566,16.4374,16.447,23700.0
2009-01-21 12:30:00,34.42,34.52,34.4,34.5,109700.0,16.447,16.4948,16.4374,16.4852,109700.0
2009-01-21 12:35:00,34.49,34.5,34.42,34.43,22100.0,16.4805,16.4852,16.447,16.4518,22100.0
2009-01-21 12:40:00,34.42,34.5,34.42,34.44,54800.0,16.447,16.4852,16.447,16.4566,54800.0
2009-01-21 12:45:00,34.45,34.5,34.45,34.5,36000.0,16.4613,16.4852,16.4613,16.4852,36000.0
2009-01-21 12:50:00,34.49,34.52,34.46,34.49,30200.0,16.4805,16.4948,16.4661,16.4805,30200.0
2009-01-21 12:55:00,34.47,34.58,34.45,34.58,41400.0,16.4709,16.5235,16.4613,16.5235,41400.0
2009-01-21 13:00:00,34.58,34.58,34.51,34.54,37000.0,16.5235,16.5235,16.49,16.5043,37000.0
2009-01-21 13:05:00,34.54,34.61,34.51,34.52,35900.0,16.5043,16.5378,16.49,16.4948,35900.0
2009-01-21 13:10:00,34.51,34.53,34.47,34.49,38500.0,16.49,16.4996,16.4709,16.4805,38500.0
2009-01-21 13:15:00,34.5,34.5,34.44,34.45,15500.0,16.4852,16.4852,16.4566,16.4613,15500.0
2009-01-21 13:20:00,34.45,34.46,34.43,34.45,13100.0,16.4613,16.4661,16.4518,16.4613,13100.0
2009-01-21 13:25:00,34.45,34.46,34.42,34.45,52400.0,16.4613,16.4661,16.447,16.4613,52400.0
2009-01-21 13:30:00,34.45,34.53,34.44,34.52,248100.0,16.4613,16.4996,16.4566,16.4948,248100.0
2009-01-21 13:35:00,34.53,34.59,34.47,34.49,51000.0,16.4996,16.5282,16.4709,16.4805,51000.0
2009-01-21 13:40:00,34.49,34.52,34.47,34.49,45800.0,16.4805,16.4948,16.4709,16.4805,45800.0
2009-01-21 13:45:00,34.5,34.62,34.49,34.55,116900.0,16.4852,16.5426,16.4805,16.5091,116900.0
2009-01-21 13:50:00,34.55,34.6,34.53,34.53,32500.0,16.5091,16.533,16.4996,16.4996,32500.0
2009-01-21 13:55:00,34.52,34.56,34.48,34.56,46600.0,16.4948,16.5139,16.4757,16.5139,46600.0
2009-01-21 14:00:00,34.56,34.57,34.47,34.51,50900.0,16.5139,16.5187,16.4709,16.49,50900.0
2009-01-21 14:05:00,34.51,34.55,34.48,34.53,40500.0,16.49,16.5091,16.4757,16.4996,40500.0
2009-01-21 14:10:00,34.52,34.62,34.51,34.55,50700.0,16.4948,16.5426,16.49,16.5091,50700.0
2009-01-21 14:15:00,34.55,34.56,34.49,34.55,67500.0,16.5091,16.5139,16.4805,16.5091,67500.0
2009-01-21 14:20:00,34.56,34.56,34.47,34.48,45900.0,16.5139,16.5139,16.4709,16.4757,45900.0
2009-01-21 14:25:00,34.48,34.5,34.46,34.47,57100.0,16.4757,16.4852,16.4661,16.4709,57100.0
2009-01-21 14:30:00,34.48,34.58,34.47,34.58,58100.0,16.4757,16.5235,16.4709,16.5235,58100.0
2009-01-21 14:35:00,34.58,34.64,34.55,34.6,30800.0,16.5235,16.5521,16.5091,16.533,30800.0
2009-01-21 14:40:00,34.59,34.61,34.57,34.58,46500.0,16.5282,16.5378,16.5187,16.5235,46500.0
2009-01-21 14:45:00,34.58,34.61,34.53,34.53,67800.0,16.5235,16.5378,16.4996,16.4996,67800.0
2009-01-21 14:50:00,34.53,34.6,34.53,34.59,65200.0,16.4996,16.533,16.4996,16.5282,65200.0
2009-01-21 14:55:00,34.59,34.64,34.56,34.61,55700.0,16.5282,16.5521,16.5139,16.5378,55700.0
2009-01-21 15:00:00,34.6,34.65,34.6,34.6,53200.0,16.533,16.5569,16.533,16.533,53200.0
2009-01-21 15:05:00,34.6,34.67,34.59,34.62,67500.0,16.533,16.5665,16.5282,16.5426,67500.0
2009-01-21 15:10:00,34.61,34.63,34.53,34.54,51800.0,16.5378,16.5473,16.4996,16.5043,51800.0
2009-01-21 15:15:00,34.54,34.7,34.52,34.67,67100.0,16.5043,16.5808,16.4948,16.5665,67100.0
2009-01-21 15:20:00,34.68,34.72,34.63,34.65,74800.0,16.5712,16.5904,16.5473,16.5569,74800.0
2009-01-21 15:25:00,34.65,34.65,34.57,34.63,49100.0,16.5569,16.5569,16.5187,16.5473,49100.0
2009-01-21 15:30:00,34.63,34.72,34.62,34.72,78600.0,16.5473,16.5904,16.5426,16.5904,78600.0
2009-01-21 15:35:00,34.72,34.86,34.71,34.8,160200.0,16.5904,16.6572,16.5856,16.6286,160200.0
2009-01-21 15:40:00,34.8,34.93,34.79,34.93,122200.0,16.6286,16.6907,16.6238,16.6907,122200.0
2009-01-21 15:45:00,34.92,34.96,34.85,34.93,134300.0,16.6859,16.705,16.6525,16.6907,134300.0
2009-01-21 15:50:00,34.92,34.96,34.85,34.95,158100.0,16.6859,16.705,16.6525,16.7003,158100.0
2009-01-21 15:55:00,34.95,35.0,34.89,34.92,221500.0,16.7003,16.7241,16.6716,16.6859,221500.0
2009-01-22 09:30:00,34.61,35.02,34.55,34.93,99400.0,16.5378,16.7337,16.5091,16.6907,99400.0
2009-01-22 09:35:00,34.96,35.28,34.94,35.07,55200.0,16.705,16.8579,16.6955,16.7576,55200.0
2009-01-22 09:40:00,35.05,35.06,34.94,34.95,61000.0,16.748,16.7528,16.6955,16.7003,61000.0
2009-01-22 09:45:00,34.96,35.03,34.78,34.99,85800.0,16.705,16.7385,16.619,16.7194,85800.0
2009-01-22 09:50:00,35.0,35.03,34.9,34.96,69000.0,16.7241,16.7385,16.6764,16.705,69000.0
2009-01-22 09:55:00,34.96,35.03,34.96,35.0,63600.0,16.705,16.7385,16.705,16.7241,63600.0
2009-01-22 10:00:00,35.0,35.07,34.94,34.97,99300.0,16.7241,16.7576,16.6955,16.7098,99300.0
2009-01-22 10:05:00,34.98,35.05,34.93,34.96,75000.0,16.7146,16.748,16.6907,16.705,75000.0
2009-01-22 10:10:00,34.96,34.97,34.88,34.88,69400.0,16.705,16.7098,16.6668,16.6668,69400.0
2009-01-22 10:15:00,34.88,34.97,34.82,34.97,65900.0,16.6668,16.7098,16.6381,16.7098,65900.0
2009-01-22 10:20:00,34.98,35.01,34.88,34.88,40500.0,16.7146,16.7289,16.6668,16.6668,40500.0
2009-01-22 10:25:00,34.88,34.93,34.84,34.86,30100.0,16.6668,16.6907,16.6477,16.6572,30100.0
2009-01-22 10:30:00,34.87,34.9,34.77,34.82,49500.0,16.662,16.6764,16.6142,16.6381,49500.0
2009-01-22 10:35:00,34.84,34.93,34.81,34.91,46600.0,16.6477,16.6907,16.6334,16.6811,46600.0
2009-01-22 10:40:00,34.91,34.94,34.83,34.93,32300.0,16.6811,16.6955,16.6429,16.6907,32300.0
2009-01-22 10:45:00,34.93,35.0,34.88,34.99,44400.0,16.6907,16.7241,16.6668,16.7194,44400.0
2009-01-22 10:50:00,34.98,35.08,34.98,35.0,45300.0,16.7146,16.7624,16.7146,16.7241,45300.0
2009-01-22 10:55:00,34.99,35.03,34.97,35.01,39000.0,16.7194,16.7385,16.7098,16.7289,39000.0
2009-01-22 11:00:00,35.01,35.02,34.96,34.96,56600.0,16.7289,16.7337,16.705,16.705,56600.0
2009-01-22 11:05:00,34.97,34.97,34.91,34.95,59600.0,16.7098,16.7098,16.6811,16.7003,59600.0
2009-01-22 11:10:00,34.94,35.07,34.94,35.07,49300.0,16.6955,16.7576,16.6955,16.7576,49300.0
2009-01-22 11:15:00,35.06,35.13,35.05,35.11,49500.0,16.7528,16.7863,16.748,16.7767,49500.0
2009-01-22 11:20:00,35.11,35.14,35.06,35.14,23100.0,16.7767,16.791,16.7528,16.791,23100.0
2009-01-22 11:25:00,35.14,35.17,35.03,35.04,45000.0,16.791,16.8054,16.7385,16.7433,45000.0
2009-01-22 11:30:00,35.04,35.04,34.99,35.02,39800.0,16.7433,16.7433,16.7194,16.7337,39800.0
2009-01-22 11:35:00,35.02,35.04,34.82,34.83,44800.0,16.7337,16.7433,16.6381,16.6429,44800.0
2009-01-22 11:40:00,34.84,34.86,34.78,34.8,17600.0,16.6477,16.6572,16.619,16.6286,17600.0
2009-01-22 11:45:00,34.8,34.82,34.76,34.76,26000.0,16.6286,16.6381,16.6095,16.6095,26000.0
2009-01-22 11:50:00,34.77,34.82,34.76,34.8,20300.0,16.6142,16.6381,16.6095,16.6286,20300.0
2009-01-22 11:55:00,34.8,34.83,34.74,34.77,32500.0,16.6286,16.6429,16.5999,16.6142,32500.0
2009-01-22 12:00:00,34.78,34.79,34.73,34.73,18500.0,16.619,16.6238,16.5951,16.5951,18500.0
2009-01-22 12:05:00,34.72,34.8,34.72,34.79,16100.0,16.5904,16.6286,16.5904,16.6238,16100.0
2009-01-22 12:10:00,34.8,34.81,34.76,34.8,16800.0,16.6286,16.6334,16.6095,16.6286,16800.0
2009-01-22 12:15:00,34.79,34.89,34.78,34.86,48800.0,16.6238,16.6716,16.619,16.6572,48800.0
2009-01-22 12:20:00,34.86,34.86,34.76,34.77,30800.0,16.6572,16.6572,16.6095,16.6142,30800.0
2009-01-22 12:25:00,34.78,34.85,34.75,34.85,28700.0,16.619,16.6525,16.6047,16.6525,28700.0
2009-01-22 12:30:00,34.84,34.86,34.81,34.85,32200.0,16.6477,16.6572,16.6334,16.6525,32200.0
2009-01-22 12:35:00,34.86,34.89,34.77,34.77,39700.0,16.6572,16.6716,16.6142,16.6142,39700.0
2009-01-22 12:40:00,34.79,34.79,34.75,34.79,26700.0,16.6238,16.6238,16.6047,16.6238,26700.0
2009-01-22 12:45:00,34.79,34.9,34.78,34.86,38900.0,16.6238,16.6764,16.619,16.6572,38900.0
2009-01-22 12:50:00,34.86,34.91,34.85,34.89,19900.0,16.6572,16.6811,16.6525,16.6716,19900.0
2009-01-22 12:55:00,34.89,34.89,34.81,34.81,15800.0,16.6716,16.6716,16.6334,16.6334,15800.0
2009-01-22 13:00:00,34.82,34.94,34.81,34.93,20300.0,16.6381,16.6955,16.6334,16.6907,20300.0
2009-01-22 13:05:00,34.93,34.96,34.87,34.87,30300.0,16.6907,16.705,16.662,16.662,30300.0
2009-01-22 13:10:00,34.86,34.86,34.71,34.73,33700.0,16.6572,16.6572,16.5856,16.5951,33700.0
2009-01-22 13:15:00,34.72,34.81,34.72,34.81,15600.0,16.5904,16.6334,16.5904,16.6334,15600.0
2009-01-22 13:20:00,34.81,34.82,34.7,34.73,33600.0,16.6334,16.6381,16.5808,16.5951,33600.0
2009-01-22 13:25:00,34.73,34.84,34.71,34.74,23600.0,16.5951,16.6477,16.5856,16.5999,23600.0
2009-01-22 13:30:00,34.74,34.75,34.68,34.7,38700.0,16.5999,16.6047,16.5712,16.5808,38700.0
2009-01-22 13:35:00,34.71,34.82,34.71,34.78,19500.0,16.5856,16.6381,16.5856,16.619,19500.0
2009-01-22 13:40:00,34.77,34.86,34.74,34.74,23200.0,16.6142,16.6572,16.5999,16.5999,23200.0
2009-01-22 13:45:00,34.73,34.96,34.72,34.95,38000.0,16.5951,16.705,16.5904,16.7003,38000.0
2009-01-22 13:50:00,34.94,35.0,34.88,34.96,25200.0,16.6955,16.7241,16.6668,16.705,25200.0
2009-01-22 13:55:00,34.96,34.99,34.89,34.99,28500.0,16.705,16.7194,16.6716,16.7194,28500.0
2009-01-22 14:00:00,34.99,35.04,34.88,34.99,92700.0,16.7194,16.7433,16.6668,16.7194,92700.0
2009-01-22 14:05:00,35.0,35.06,34.97,35.0,40000.0,16.7241,16.7528,16.7098,16.7241,40000.0
2009-01-22 14:10:00,34.99,35.08,34.96,35.06,49500.0,16.7194,16.7624,16.705,16.7528,49500.0
2009-01-22 14:15:00,35.07,35.18,35.06,35.11,52500.0,16.7576,16.8102,16.7528,16.7767,52500.0
2009-01-22 14:20:00,35.13,35.16,35.02,35.07,43200.0,16.7863,16.8006,16.7337,16.7576,43200.0
2009-01-22 14:25:00,35.06,35.09,34.96,34.97,34700.0,16.7528,16.7672,16.705,16.7098,34700.0
2009-01-22 14:30:00,34.96,35.02,34.92,34.92,51200.0,16.705,16.7337,16.6859,16.6859,51200.0
2009-01-22 14:35:00,34.93,35.04,34.92,35.04,70700.0,16.6907,16.7433,16.6859,16.7433,70700.0
2009-01-22 14:40:00,35.03,35.08,35.01,35.03,76200.0,16.7385,16.7624,16.7289,16.7385,76200.0
2009-01-22 14:45:00,35.03,35.03,34.91,34.99,61600.0,16.7385,16.7385,16.6811,16.7194,61600.0
2009-01-22 14:50:00,34.99,35.0,34.96,34.99,57500.0,16.7194,16.7241,16.705,16.7194,57500.0
2009-01-22 14:55:00,34.99,35.0,34.87,34.98,56500.0,16.7194,16.7241,16.662,16.7146,56500.0
2009-01-22 15:00:00,34.98,34.98,34.76,34.77,75000.0,16.7146,16.7146,16.6095,16.6142,75000.0
2009-01-22 15:05:00,34.77,34.86,34.75,34.8,89300.0,16.6142,16.6572,16.6047,16.6286,89300.0
2009-01-22 15:10:00,34.8,34.84,34.7,34.82,65400.0,16.6286,16.6477,16.5808,16.6381,65400.0
2009-01-22 15:15:00,34.81,34.82,34.69,34.74,71200.0,16.6334,16.6381,16.576,16.5999,71200.0
2009-01-22 15:20:00,34.75,34.89,34.72,34.83,90300.0,16.6047,16.6716,16.5904,16.6429,90300.0
2009-01-22 15:25:00,34.84,34.87,34.79,34.81,96600.0,16.6477,16.662,16.6238,16.6334,96600.0
2009-01-22 15:30:00,34.82,34.89,34.74,34.82,128700.0,16.6381,16.6716,16.5999,16.6381,128700.0
2009-01-22 15:35:00,34.81,34.85,34.78,34.82,76900.0,16.6334,16.6525,16.619,16.6381,76900.0
2009-01-22 15:40:00,34.82,34.99,34.82,34.96,85100.0,16.6381,16.7194,16.6381,16.705,85100.0
2009-01-22 15:45:00,34.96,35.06,34.94,35.05,96600.0,16.705,16.7528,16.6955,16.748,96600.0
2009-01-22 15:50:00,35.05,35.05,34.85,34.87,140400.0,16.748,16.748,16.6525,16.662,140400.0
2009-01-22 15:55:00,34.87,34.96,34.83,34.92,117500.0,16.662,16.705,16.6429,16.6859,117500.0
2009-01-23 09:30:00,34.6,34.65,34.5,34.62,86800.0,16.533,16.5569,16.4852,16.5426,86800.0
2009-01-23 09:35:00,34.63,34.65,34.5,34.54,127800.0,16.5473,16.5569,16.4852,16.5043,127800.0
2009-01-23 09:40:00,34.52,34.55,34.5,34.53,51200.0,16.4948,16.5091,16.4852,16.4996,51200.0
2009-01-23 09:45:00,34.53,34.54,34.44,34.54,71500.0,16.4996,16.5043,16.4566,16.5043,71500.0
2009-01-23 09:50:00,34.53,34.69,34.53,34.68,79600.0,16.4996,16.576,16.4996,16.5712,79600.0
2009-01-23 09:55:00,34.67,34.69,34.62,34.67,30100.0,16.5665,16.576,16.5426,16.5665,30100.0
2009-01-23 10:00:00,34.67,34.74,34.67,34.7,42800.0,16.5665,16.5999,16.5665,16.5808,42800.0
2009-01-23 10:05:00,34.71,34.75,34.71,34.73,39900.0,16.5856,16.6047,16.5856,16.5951,39900.0
2009-01-23 10:10:00,34.73,34.77,34.7,34.73,68700.0,16.5951,16.6142,16.5808,16.5951,68700.0
2009-01-23 10:15:00,34.74,34.75,34.6,34.72,95900.0,16.5999,16.6047,16.533,16.5904,95900.0
2009-01-23 10:20:00,34.72,34.87,34.7,34.77,60400.0,16.5904,16.662,16.5808,16.6142,60400.0
2009-01-23 10:25:00,34.77,34.77,34.65,34.71,59900.0,16.6142,16.6142,16.5569,16.5856,59900.0
2009-01-23 10:30:00,34.71,34.71,34.61,34.62,98900.0,16.5856,16.5856,16.5378,16.5426,98900.0
2009-01-23 10:35:00,34.62,34.64,34.58,34.58,39800.0,16.5426,16.5521,16.5235,16.5235,39800.0
2009-01-23 10:40:00,34.58,34.59,34.53,34.54,47300.0,16.5235,16.5282,16.4996,16.5043,47300.0
2009-01-23 10:45:00,34.54,34.6,34.5,34.6,55300.0,16.5043,16.533,16.4852,16.533,55300.0
2009-01-23 10:50:00,34.59,34.6,34.46,34.49,53100.0,16.5282,16.533,16.4661,16.4805,53100.0
2009-01-23 10:55:00,34.49,34.55,34.48,34.49,52600.0,16.4805,16.5091,16.4757,16.4805,52600.0
2009-01-23 11:00:00,34.51,34.72,34.51,34.7,68800.0,16.49,16.5904,16.49,16.5808,68800.0
2009-01-23 11:05:00,34.7,34.72,34.66,34.68,46400.0,16.5808,16.5904,16.5617,16.5712,46400.0
2009-01-23 11:10:00,34.67,34.73,34.63,34.71,66300.0,16.5665,16.5951,16.5473,16.5856,66300.0
2009-01-23 11:15:00,34.7,34.78,34.7,34.74,84400.0,16.5808,16.619,16.5808,16.5999,84400.0
2009-01-23 11:20:00,34.73,34.82,34.71,34.71,58300.0,16.5951,16.6381,16.5856,16.5856,58300.0
2009-01-23 11:25:00,34.71,34.71,34.65,34.65,48000.0,16.5856,16.5856,16.5569,16.5569,48000.0
2009-01-23 11:30:00,34.65,34.69,34.54,34.56,47700.0,16.5569,16.576,16.5043,16.5139,47700.0
2009-01-23 11:35:00,34.56,34.64,34.52,34.64,47000.0,16.5139,16.5521,16.4948,16.5521,47000.0
2009-01-23 11:40:00,34.64,34.71,34.64,34.65,44300.0,16.5521,16.5856,16.5521,16.5569,44300.0
2009-01-23 11:45:00,34.64,34.64,34.48,34.52,48700.0,16.5521,16.5521,16.4757,16.4948,48700.0
2009-01-23 11:50:00,34.51,34.53,34.42,34.42,31000.0,16.49,16.4996,16.447,16.447,31000.0
2009-01-23 11:55:00,34.42,34.43,34.32,34.32,52000.0,16.447,16.4518,16.3992,16.3992,52000.0
2009-01-23 12:00:00,34.34,34.38,34.31,34.35,27300.0,16.4088,16.4279,16.3944,16.4136,27300.0
2009-01-23 12:05:00,34.36,34.44,34.34,34.36,25300.0,16.4183,16.4566,16.4088,16.4183,25300.0
2009-01-23 12:10:00,34.37,34.49,34.36,34.48,25800.0,16.4231,16.4805,16.4183,16.4757,25800.0
2009-01-23 12:15:00,34.48,34.48,34.38,34.38,20600.0,16.4757,16.4757,16.4279,16.4279,20600.0
2009-01-23 12:20:00,34.38,34.62,34.38,34.58,59300.0,16.4279,16.5426,16.4279,16.5235,59300.0
2009-01-23 12:25:00,34.58,34.6,34.54,34.57,22800.0,16.5235,16.533,16.5043,16.5187,22800.0
2009-01-23 12:30:00,34.57,34.57,34.44,34.46,30000.0,16.5187,16.5187,16.4566,16.4661,30000.0
2009-01-23 12:35:00,34.46,34.46,34.36,34.36,54300.0,16.4661,16.4661,16.4183,16.4183,54300.0
2009-01-23 12:40:00,34.35,34.36,34.31,34.31,22100.0,16.4136,16.4183,16.3944,16.3944,22100.0
2009-01-23 12:45:00,34.32,34.49,34.31,34.46,36500.0,16.3992,16.4805,16.3944,16.4661,36500.0
2009-01-23 12:50:00,34.46,34.54,34.46,34.49,36700.0,16.4661,16.5043,16.4661,16.4805,36700.0
2009-01-23 12:55:00,34.49,34.49,34.41,34.47,25400.0,16.4805,16.4805,16.4422,16.4709,25400.0
2009-01-23 13:00:00,34.43,34.44,34.34,34.43,45400.0,16.4518,16.4566,16.4088,16.4518,45400.0
2009-01-23 13:05:00,34.44,34.46,34.35,34.42,26100.0,16.4566,16.4661,16.4136,16.447,26100.0
2009-01-23 13:10:00,34.45,34.61,34.43,34.58,35200.0,16.4613,16.5378,16.4518,16.5235,35200.0
2009-01-23 13:15:00,34.57,34.71,34.52,34.71,92500.0,16.5187,16.5856,16.4948,16.5856,92500.0
2009-01-23 13:20:00,34.71,34.77,34.69,34.7,42300.0,16.5856,16.6142,16.576,16.5808,42300.0
2009-01-23 13:25:00,34.7,34.77,34.62,34.62,24200.0,16.5808,16.6142,16.5426,16.5426,24200.0
2009-01-23 13:30:00,34.62,34.66,34.59,34.64,44000.0,16.5426,16.5617,16.5282,16.5521,44000.0
2009-01-23 13:35:00,34.65,34.72,34.65,34.68,37500.0,16.5569,16.5904,16.5569,16.5712,37500.0
2009-01-23 13:40:00,34.69,34.7,34.52,34.54,52700.0,16.576,16.5808,16.4948,16.5043,52700.0
2009-01-23 13:45:00,34.56,34.62,34.54,34.58,27100.0,16.5139,16.5426,16.5043,16.5235,27100.0
2009-01-23 13:50:00,34.57,34.58,34.5,34.54,37000.0,16.5187,16.5235,16.4852,16.5043,37000.0
2009-01-23 13:55:00,34.53,34.71,34.52,34.71,71000.0,16.4996,16.5856,16.4948,16.5856,71000.0
2009-01-23 14:00:00,34.7,34.71,34.56,34.56,37000.0,16.5808,16.5856,16.5139,16.5139,37000.0
2009-01-23 14:05:00,34.56,34.61,34.55,34.58,20500.0,16.5139,16.5378,16.5091,16.5235,20500.0
2009-01-23 14:10:00,34.56,34.57,34.49,34.51,41100.0,16.5139,16.5187,16.4805,16.49,41100.0
2009-01-23 14:15:00,34.51,34.52,34.48,34.49,40600.0,16.49,16.4948,16.4757,16.4805,40600.0
2009-01-23 14:20:00,34.48,34.54,34.42,34.52,52200.0,16.4757,16.5043,16.447,16.4948,52200.0
2009-01-23 14:25:00,34.53,34.57,34.49,34.49,47800.0,16.4996,16.5187,16.4805,16.4805,47800.0
2009-01-23 14:30:00,34.5,34.5,34.4,34.41,59800.0,16.4852,16.4852,16.4374,16.4422,59800.0
2009-01-23 14:35:00,34.42,34.48,34.42,34.43,36400.0,16.447,16.4757,16.447,16.4518,36400.0
2009-01-23 14:40:00,34.43,34.5,34.38,34.4,74500.0,16.4518,16.4852,16.4279,16.4374,74500.0
2009-01-23 14:45:00,34.4,34.57,34.4,34.56,74200.0,16.4374,16.5187,16.4374,16.5139,74200.0
2009-01-23 14:50:00,34.55,34.55,34.38,34.46,82400.0,16.5091,16.5091,16.4279,16.4661,82400.0
2009-01-23 14:55:00,34.47,34.49,34.38,34.45,65000.0,16.4709,16.4805,16.4279,16.4613,65000.0
2009-01-23 15:00:00,34.45,34.57,34.41,34.54,68600.0,16.4613,16.5187,16.4422,16.5043,68600.0
2009-01-23 15:05:00,34.55,34.59,34.43,34.45,67700.0,16.5091,16.5282,16.4518,16.4613,67700.0
2009-01-23 15:10:00,34.44,34.59,34.4,34.54,77500.0,16.4566,16.5282,16.4374,16.5043,77500.0
2009-01-23 15:15:00,34.53,34.6,34.48,34.56,54100.0,16.4996,16.533,16.4757,16.5139,54100.0
2009-01-23 15:20:00,34.56,34.66,34.53,34.6,69000.0,16.5139,16.5617,16.4996,16.533,69000.0
2009-01-23 15:25:00,34.59,34.62,34.53,34.53,47800.0,16.5282,16.5426,16.4996,16.4996,47800.0
2009-01-23 15:30:00,34.54,34.54,34.45,34.54,76600.0,16.5043,16.5043,16.4613,16.5043,76600.0
2009-01-23 15:35:00,34.54,34.61,34.51,34.54,78400.0,16.5043,16.5378,16.49,16.5043,78400.0
2009-01-23 15:40:00,34.54,34.58,34.45,34.45,77700.0,16.5043,16.5235,16.4613,16.4613,77700.0
2009-01-23 15:45:00,34.46,34.61,34.44,34.61,74500.0,16.4661,16.5378,16.4566,16.5378,74500.0
2009-01-23 15:50:00,34.61,34.68,34.57,34.65,113800.0,16.5378,16.5712,16.5187,16.5569,113800.0
2009-01-23 15:55:00,34.65,34.75,34.61,34.61,123500.0,16.5569,16.6047,16.5378,16.5378,123500.0
2009-01-26 09:30:00,34.77,34.97,34.57,34.76,80600.0,16.6142,16.7098,16.5187,16.6095,80600.0
2009-01-26 09:35:00,34.77,34.78,34.67,34.77,39100.0,16.6142,16.619,16.5665,16.6142,39100.0
2009-01-26 09:40:00,34.76,34.9,34.75,34.86,67500.0,16.6095,16.6764,16.6047,16.6572,67500.0
2009-01-26 09:45:00,34.86,34.9,34.79,34.81,38900.0,16.6572,16.6764,16.6238,16.6334,38900.0
2009-01-26 09:50:00,34.82,34.88,34.78,34.88,29300.0,16.6381,16.6668,16.619,16.6668,29300.0
2009-01-26 09:55:00,34.88,34.88,34.75,34.84,40600.0,16.6668,16.6668,16.6047,16.6477,40600.0
2009-01-26 10:00:00,34.84,34.98,34.84,34.85,99000.0,16.6477,16.7146,16.6477,16.6525,99000.0
2009-01-26 10:05:00,34.85,34.92,34.83,34.83,45400.0,16.6525,16.6859,16.6429,16.6429,45400.0
2009-01-26 10:10:00,34.83,34.86,34.76,34.76,48800.0,16.6429,16.6572,16.6095,16.6095,48800.0
2009-01-26 10:15:00,34.77,34.8,34.69,34.8,60700.0,16.6142,16.6286,16.576,16.6286,60700.0
2009-01-26 10:20:00,34.8,34.9,34.79,34.9,35700.0,16.6286,16.6764,16.6238,16.6764,35700.0
2009-01-26 10:25:00,34.89,34.93,34.87,34.89,29000.0,16.6716,16.6907,16.662,16.6716,29000.0
2009-01-26 10:30:00,34.89,34.99,34.89,34.98,76100.0,16.6716,16.7194,16.6716,16.7146,76100.0
2009-01-26 10:35:00,34.98,35.0,34.97,34.97,24300.0,16.7146,16.7241,16.7098,16.7098,24300.0
2009-01-26 10:40:00,34.98,35.0,34.97,34.98,36700.0,16.7146,16.7241,16.7098,16.7146,36700.0
2009-01-26 10:45:00,34.99,35.0,34.97,34.99,50500.0,16.7194,16.7241,16.7098,16.7194,50500.0
2009-01-26 10:50:00,34.99,35.0,34.97,34.97,23700.0,16.7194,16.7241,16.7098,16.7098,23700.0
2009-01-26 10:55:00,34.98,34.98,34.94,34.94,29300.0,16.7146,16.7146,16.6955,16.6955,29300.0
2009-01-26 11:00:00,34.94,34.96,34.9,34.92,65700.0,16.6955,16.705,16.6764,16.6859,65700.0
2009-01-26 11:05:00,34.92,34.92,34.81,34.82,42000.0,16.6859,16.6859,16.6334,16.6381,42000.0
2009-01-26 11:10:00,34.82,34.83,34.81,34.83,33900.0,16.6381,16.6429,16.6334,16.6429,33900.0
2009-01-26 11:15:00,34.82,34.83,34.78,34.8,86600.0,16.6381,16.6429,16.619,16.6286,86600.0
2009-01-26 11:20:00,34.8,34.83,34.77,34.82,31700.0,16.6286,16.6429,16.6142,16.6381,31700.0
2009-01-26 11:25:00,34.82,34.85,34.82,34.84,36800.0,16.6381,16.6525,16.6381,16.6477,36800.0
2009-01-26 11:30:00,34.84,34.91,34.83,34.89,58100.0,16.6477,16.6811,16.6429,16.6716,58100.0
2009-01-26 11:35:00,34.89,34.89,34.81,34.84,85500.0,16.6716,16.6716,16.6334,16.6477,85500.0
2009-01-26 11:40:00,34.84,34.86,34.83,34.84,57600.0,16.6477,16.6572,16.6429,16.6477,57600.0
2009-01-26 11:45:00,34.83,34.85,34.79,34.79,44000.0,16.6429,16.6525,16.6238,16.6238,44000.0
2009-01-26 11:50:00,34.8,34.83,34.78,34.83,31700.0,16.6286,16.6429,16.619,16.6429,31700.0
2009-01-26 11:55:00,34.84,34.9,34.84,34.88,31400.0,16.6477,16.6764,16.6477,16.6668,31400.0
2009-01-26 12:00:00,34.89,35.12,34.88,34.97,458100.0,16.6716,16.7815,16.6668,16.7098,458100.0
2009-01-26 12:05:00,34.98,35.12,34.96,35.0,128500.0,16.7146,16.7815,16.705,16.7241,128500.0
2009-01-26 12:10:00,35.01,35.02,35.0,35.01,45000.0,16.7289,16.7337,16.7241,16.7289,45000.0
2009-01-26 12:15:00,35.01,35.02,34.98,35.02,31500.0,16.7289,16.7337,16.7146,16.7337,31500.0
2009-01-26 12:20:00,35.02,35.1,35.01,35.07,39100.0,16.7337,16.7719,16.7289,16.7576,39100.0
2009-01-26 12:25:00,35.07,35.08,35.03,35.06,38500.0,16.7576,16.7624,16.7385,16.7528,38500.0
2009-01-26 12:30:00,35.07,35.12,35.07,35.11,55700.0,16.7576,16.7815,16.7576,16.7767,55700.0
2009-01-26 12:35:00,35.12,35.14,35.1,35.13,41200.0,16.7815,16.791,16.7719,16.7863,41200.0
2009-01-26 12:40:00,35.13,35.13,35.04,35.06,49700.0,16.7863,16.7863,16.7433,16.7528,49700.0
2009-01-26 12:45:00,35.06,35.17,35.05,35.17,41800.0,16.7528,16.8054,16.748,16.8054,41800.0
2009-01-26 12:50:00,35.17,35.24,35.14,35.24,54700.0,16.8054,16.8388,16.791,16.8388,54700.0
2009-01-26 12:55:00,35.24,35.25,35.16,35.18,73200.0,16.8388,16.8436,16.8006,16.8102,73200.0
2009-01-26 13:00:00,35.19,35.25,35.13,35.23,58400.0,16.8149,16.8436,16.7863,16.834,58400.0
2009-01-26 13:05:00,35.22,35.23,35.09,35.1,55000.0,16.8293,16.834,16.7672,16.7719,55000.0
2009-01-26 13:10:00,35.1,35.13,35.06,35.1,25400.0,16.7719,16.7863,16.7528,16.7719,25400.0
2009-01-26 13:15:00,35.09,35.21,35.08,35.21,52000.0,16.7672,16.8245,16.7624,16.8245,52000.0
2009-01-26 13:20:00,35.21,35.25,35.18,35.25,51800.0,16.8245,16.8436,16.8102,16.8436,51800.0
2009-01-26 13:25:00,35.24,35.27,35.23,35.26,53100.0,16.8388,16.8532,16.834,16.8484,53100.0
2009-01-26 13:30:00,35.27,35.28,35.2,35.22,75200.0,16.8532,16.8579,16.8197,16.8293,75200.0
2009-01-26 13:35:00,35.21,35.25,35.19,35.25,35500.0,16.8245,16.8436,16.8149,16.8436,35500.0
2009-01-26 13:40:00,35.24,35.31,35.23,35.31,36100.0,16.8388,16.8723,16.834,16.8723,36100.0
2009-01-26 13:45:00,35.3,35.35,35.3,35.32,51500.0,16.8675,16.8914,16.8675,16.8771,51500.0
2009-01-26 13:50:00,35.31,35.33,35.13,35.19,72700.0,16.8723,16.8818,16.7863,16.8149,72700.0
2009-01-26 13:55:00,35.19,35.2,35.11,35.18,48000.0,16.8149,16.8197,16.7767,16.8102,48000.0
2009-01-26 14:00:00,35.17,35.17,35.03,35.05,95200.0,16.8054,16.8054,16.7385,16.748,95200.0
2009-01-26 14:05:00,35.06,35.08,35.03,35.06,71100.0,16.7528,16.7624,16.7385,16.7528,71100.0
2009-01-26 14:10:00,35.06,35.06,35.02,35.02,66600.0,16.7528,16.7528,16.7337,16.7337,66600.0
2009-01-26 14:15:00,35.02,35.06,34.98,35.06,63200.0,16.7337,16.7528,16.7146,16.7528,63200.0
2009-01-26 14:20:00,35.06,35.1,35.04,35.07,68200.0,16.7528,16.7719,16.7433,16.7576,68200.0
2009-01-26 14:25:00,35.07,35.08,35.02,35.02,59300.0,16.7576,16.7624,16.7337,16.7337,59300.0
2009-01-26 14:30:00,35.03,35.06,35.02,35.05,45300.0,16.7385,16.7528,16.7337,16.748,45300.0
2009-01-26 14:35:00,35.06,35.07,35.01,35.03,45100.0,16.7528,16.7576,16.7289,16.7385,45100.0
2009-01-26 14:40:00,35.02,35.02,34.94,34.96,62500.0,16.7337,16.7337,16.6955,16.705,62500.0
2009-01-26 14:45:00,34.97,35.05,34.94,35.04,71900.0,16.7098,16.748,16.6955,16.7433,71900.0
2009-01-26 14:50:00,35.05,35.06,34.97,34.97,53900.0,16.748,16.7528,16.7098,16.7098,53900.0
2009-01-26 14:55:00,34.97,35.03,34.94,34.97,71200.0,16.7098,16.7385,16.6955,16.7098,71200.0
2009-01-26 15:00:00,34.98,35.05,34.98,35.0,68800.0,16.7146,16.748,16.7146,16.7241,68800.0
2009-01-26 15:05:00,35.0,35.03,35.0,35.03,84400.0,16.7241,16.7385,16.7241,16.7385,84400.0
2009-01-26 15:10:00,35.03,35.05,34.97,34.98,64200.0,16.7385,16.748,16.7098,16.7146,64200.0
2009-01-26 15:15:00,34.99,35.0,34.93,34.98,60500.0,16.7194,16.7241,16.6907,16.7146,60500.0
2009-01-26 15:20:00,34.98,35.04,34.96,34.98,88500.0,16.7146,16.7433,16.705,16.7146,88500.0
2009-01-26 15:25:00,34.99,35.06,34.9,34.91,102100.0,16.7194,16.7528,16.6764,16.6811,102100.0
2009-01-26 15:30:00,34.91,34.94,34.88,34.94,86600.0,16.6811,16.6955,16.6668,16.6955,86600.0
2009-01-26 15:35:00,34.94,35.06,34.88,34.88,104200.0,16.6955,16.7528,16.6668,16.6668,104200.0
2009-01-26 15:40:00,34.88,34.94,34.8,34.85,129700.0,16.6668,16.6955,16.6286,16.6525,129700.0
2009-01-26 15:45:00,34.85,34.93,34.81,34.93,104000.0,16.6525,16.6907,16.6334,16.6907,104000.0
2009-01-26 15:50:00,34.93,34.99,34.88,34.97,120600.0,16.6907,16.7194,16.6668,16.7098,120600.0
2009-01-26 15:55:00,34.98,34.99,34.85,34.93,104400.0,16.7146,16.7194,16.6525,16.6907,104400.0
2009-01-27 09:30:00,35.03,35.03,34.82,34.84,66300.0,16.7385,16.7385,16.6381,16.6477,66300.0
2009-01-27 09:35:00,34.84,35.01,34.8,34.92,87000.0,16.6477,16.7289,16.6286,16.6859,87000.0
2009-01-27 09:40:00,34.93,34.93,34.82,34.83,63900.0,16.6907,16.6907,16.6381,16.6429,63900.0
2009-01-27 09:45:00,34.83,34.89,34.8,34.89,64000.0,16.6429,16.6716,16.6286,16.6716,64000.0
2009-01-27 09:50:00,34.89,34.89,34.7,34.7,101000.0,16.6716,16.6716,16.5808,16.5808,101000.0
2009-01-27 09:55:00,34.69,34.78,34.67,34.71,55000.0,16.576,16.619,16.5665,16.5856,55000.0
2009-01-27 10:00:00,34.71,34.73,34.52,34.63,138000.0,16.5856,16.5951,16.4948,16.5473,138000.0
2009-01-27 10:05:00,34.64,34.66,34.56,34.59,75400.0,16.5521,16.5617,16.5139,16.5282,75400.0
2009-01-27 10:10:00,34.59,34.6,34.5,34.52,67700.0,16.5282,16.533,16.4852,16.4948,67700.0
2009-01-27 10:15:00,34.51,34.58,34.51,34.56,35700.0,16.49,16.5235,16.49,16.5139,35700.0
2009-01-27 10:20:00,34.56,34.58,34.51,34.56,49500.0,16.5139,16.5235,16.49,16.5139,49500.0
2009-01-27 10:25:00,34.56,34.63,34.56,34.63,46100.0,16.5139,16.5473,16.5139,16.5473,46100.0
2009-01-27 10:30:00,34.62,34.63,34.54,34.59,43500.0,16.5426,16.5473,16.5043,16.5282,43500.0
2009-01-27 10:35:00,34.6,34.66,34.59,34.65,27400.0,16.533,16.5617,16.5282,16.5569,27400.0
2009-01-27 10:40:00,34.65,34.71,34.65,34.68,56100.0,16.5569,16.5856,16.5569,16.5712,56100.0
2009-01-27 10:45:00,34.67,34.67,34.6,34.61,32900.0,16.5665,16.5665,16.533,16.5378,32900.0
2009-01-27 10:50:00,34.61,34.8,34.61,34.74,153900.0,16.5378,16.6286,16.5378,16.5999,153900.0
2009-01-27 10:55:00,34.74,34.86,34.72,34.85,39700.0,16.5999,16.6572,16.5904,16.6525,39700.0
2009-01-27 11:00:00,34.84,34.84,34.7,34.72,118800.0,16.6477,16.6477,16.5808,16.5904,118800.0
2009-01-27 11:05:00,34.73,34.91,34.72,34.9,54700.0,16.5951,16.6811,16.5904,16.6764,54700.0
2009-01-27 11:10:00,34.9,34.91,34.82,34.82,40400.0,16.6764,16.6811,16.6381,16.6381,40400.0
2009-01-27 11:15:00,34.83,34.96,34.81,34.94,77400.0,16.6429,16.705,16.6334,16.6955,77400.0
2009-01-27 11:20:00,34.94,34.96,34.82,34.92,100400.0,16.6955,16.705,16.6381,16.6859,100400.0
2009-01-27 11:25:00,34.92,34.99,34.91,34.95,43000.0,16.6859,16.7194,16.6811,16.7003,43000.0
2009-01-27 11:30:00,34.94,34.97,34.92,34.93,30000.0,16.6955,16.7098,16.6859,16.6907,30000.0
2009-01-27 11:35:00,34.93,34.94,34.92,34.93,24600.0,16.6907,16.6955,16.6859,16.6907,24600.0
2009-01-27 11:40:00,34.93,34.94,34.92,34.93,30700.0,16.6907,16.6955,16.6859,16.6907,30700.0
2009-01-27 11:45:00,34.94,34.97,34.92,34.92,26700.0,16.6955,16.7098,16.6859,16.6859,26700.0
2009-01-27 11:50:00,34.92,35.0,34.92,35.0,20600.0,16.6859,16.7241,16.6859,16.7241,20600.0
2009-01-27 11:55:00,35.0,35.0,34.82,34.83,57200.0,16.7241,16.7241,16.6381,16.6429,57200.0
2009-01-27 12:00:00,34.83,34.85,34.77,34.85,48600.0,16.6429,16.6525,16.6142,16.6525,48600.0
2009-01-27 12:05:00,34.85,34.94,34.81,34.81,57100.0,16.6525,16.6955,16.6334,16.6334,57100.0
2009-01-27 12:10:00,34.81,34.84,34.77,34.77,50200.0,16.6334,16.6477,16.6142,16.6142,50200.0
2009-01-27 12:15:00,34.78,34.8,34.78,34.8,36800.0,16.619,16.6286,16.619,16.6286,36800.0
2009-01-27 12:20:00,34.79,34.82,34.79,34.79,55100.0,16.6238,16.6381,16.6238,16.6238,55100.0
2009-01-27 12:25:00,34.79,34.84,34.79,34.8,73000.0,16.6238,16.6477,16.6238,16.6286,73000.0
2009-01-27 12:30:00,34.8,34.8,34.68,34.7,63000.0,16.6286,16.6286,16.5712,16.5808,63000.0
2009-01-27 12:35:00,34.69,34.84,34.69,34.84,109000.0,16.576,16.6477,16.576,16.6477,109000.0
2009-01-27 12:40:00,34.84,34.85,34.82,34.83,37400.0,16.6477,16.6525,16.6381,16.6429,37400.0
2009-01-27 12:45:00,34.84,34.84,34.73,34.74,43200.0,16.6477,16.6477,16.5951,16.5999,43200.0
2009-01-27 12:50:00,34.74,34.74,34.68,34.69,38000.0,16.5999,16.5999,16.5712,16.576,38000.0
2009-01-27 12:55:00,34.69,34.69,34.68,34.69,27600.0,16.576,16.576,16.5712,16.576,27600.0
2009-01-27 13:00:00,34.68,34.7,34.67,34.67,37200.0,16.5712,16.5808,16.5665,16.5665,37200.0
2009-01-27 13:05:00,34.67,34.71,34.64,34.71,39800.0,16.5665,16.5856,16.5521,16.5856,39800.0
2009-01-27 13:10:00,34.71,34.74,34.67,34.73,48800.0,16.5856,16.5999,16.5665,16.5951,48800.0
2009-01-27 13:15:00,34.73,34.76,34.7,34.74,75900.0,16.5951,16.6095,16.5808,16.5999,75900.0
2009-01-27 13:20:00,34.74,34.87,34.73,34.84,54200.0,16.5999,16.662,16.5951,16.6477,54200.0
2009-01-27 13:25:00,34.84,34.87,34.75,34.75,61200.0,16.6477,16.662,16.6047,16.6047,61200.0
2009-01-27 13:30:00,34.75,34.76,34.68,34.71,37700.0,16.6047,16.6095,16.5712,16.5856,37700.0
2009-01-27 13:35:00,34.71,34.78,34.68,34.78,25600.0,16.5856,16.619,16.5712,16.619,25600.0
2009-01-27 13:40:00,34.78,34.9,34.78,34.84,53000.0,16.619,16.6764,16.619,16.6477,53000.0
2009-01-27 13:45:00,34.83,34.87,34.75,34.81,30800.0,16.6429,16.662,16.6047,16.6334,30800.0
2009-01-27 13:50:00,34.8,34.86,34.77,34.85,118400.0,16.6286,16.6572,16.6142,16.6525,118400.0
2009-01-27 13:55:00,34.85,34.85,34.75,34.8,49300.0,16.6525,16.6525,16.6047,16.6286,49300.0
2009-01-27 14:00:00,34.81,34.89,34.8,34.86,68300.0,16.6334,16.6716,16.6286,16.6572,68300.0
2009-01-27 14:05:00,34.86,34.87,34.83,34.84,54500.0,16.6572,16.662,16.6429,16.6477,54500.0
2009-01-27 14:10:00,34.85,34.91,34.84,34.9,70600.0,16.6525,16.6811,16.6477,16.6764,70600.0
2009-01-27 14:15:00,34.9,34.95,34.89,34.93,49000.0,16.6764,16.7003,16.6716,16.6907,49000.0
2009-01-27 14:20:00,34.92,34.94,34.8,34.83,49000.0,16.6859,16.6955,16.6286,16.6429,49000.0
2009-01-27 14:25:00,34.83,34.86,34.79,34.8,87000.0,16.6429,16.6572,16.6238,16.6286,87000.0
2009-01-27 14:30:00,34.8,34.83,34.72,34.81,45300.0,16.6286,16.6429,16.5904,16.6334,45300.0
2009-01-27 14:35:00,34.81,34.94,34.81,34.9,64000.0,16.6334,16.6955,16.6334,16.6764,64000.0
2009-01-27 14:40:00,34.91,34.93,34.83,34.92,53100.0,16.6811,16.6907,16.6429,16.6859,53100.0
2009-01-27 14:45:00,34.91,34.96,34.87,34.96,44600.0,16.6811,16.705,16.662,16.705,44600.0
2009-01-27 14:50:00,34.96,35.05,34.95,35.02,77100.0,16.705,16.748,16.7003,16.7337,77100.0
2009-01-27 14:55:00,35.02,35.02,34.91,34.92,58400.0,16.7337,16.7337,16.6811,16.6859,58400.0
2009-01-27 15:00:00,34.92,34.97,34.82,34.91,80600.0,16.6859,16.7098,16.6381,16.6811,80600.0
2009-01-27 15:05:00,34.92,34.98,34.88,34.95,86200.0,16.6859,16.7146,16.6668,16.7003,86200.0
2009-01-27 15:10:00,34.95,35.04,34.89,35.02,86100.0,16.7003,16.7433,16.6716,16.7337,86100.0
2009-01-27 15:15:00,35.01,35.05,35.0,35.04,100300.0,16.7289,16.748,16.7241,16.7433,100300.0
2009-01-27 15:20:00,35.04,35.14,35.02,35.13,93900.0,16.7433,16.791,16.7337,16.7863,93900.0
2009-01-27 15:25:00,35.13,35.19,35.07,35.13,102700.0,16.7863,16.8149,16.7576,16.7863,102700.0
2009-01-27 15:30:00,35.13,35.15,34.92,34.97,137800.0,16.7863,16.7958,16.6859,16.7098,137800.0
2009-01-27 15:35:00,34.98,35.0,34.92,35.0,67100.0,16.7146,16.7241,16.6859,16.7241,67100.0
2009-01-27 15:40:00,34.99,35.03,34.87,35.0,129500.0,16.7194,16.7385,16.662,16.7241,129500.0
2009-01-27 15:45:00,35.0,35.02,34.89,34.95,91800.0,16.7241,16.7337,16.6716,16.7003,91800.0
2009-01-27 15:50:00,34.95,35.05,34.91,34.96,103600.0,16.7003,16.748,16.6811,16.705,103600.0
2009-01-27 15:55:00,34.95,35.03,34.95,34.96,155900.0,16.7003,16.7385,16.7003,16.705,155900.0
2009-01-28 09:30:00,35.3,35.3,34.85,34.96,80100.0,16.8675,16.8675,16.6525,16.705,80100.0
2009-01-28 09:35:00,34.96,34.96,34.78,34.9,45400.0,16.705,16.705,16.619,16.6764,45400.0
2009-01-28 09:40:00,34.88,34.97,34.77,34.8,49100.0,16.6668,16.7098,16.6142,16.6286,49100.0
2009-01-28 09:45:00,34.8,34.87,34.77,34.87,29200.0,16.6286,16.662,16.6142,16.662,29200.0
2009-01-28 09:50:00,34.86,34.93,34.75,34.77,40500.0,16.6572,16.6907,16.6047,16.6142,40500.0
2009-01-28 09:55:00,34.77,34.84,34.76,34.79,16300.0,16.6142,16.6477,16.6095,16.6238,16300.0
2009-01-28 10:00:00,34.8,34.88,34.78,34.85,18500.0,16.6286,16.6668,16.619,16.6525,18500.0
2009-01-28 10:05:00,34.84,34.88,34.78,34.79,37100.0,16.6477,16.6668,16.619,16.6238,37100.0
2009-01-28 10:10:00,34.79,34.79,34.74,34.76,22600.0,16.6238,16.6238,16.5999,16.6095,22600.0
2009-01-28 10:15:00,34.77,34.77,34.63,34.67,43600.0,16.6142,16.6142,16.5473,16.5665,43600.0
2009-01-28 10:20:00,34.67,34.68,34.58,34.59,27300.0,16.5665,16.5712,16.5235,16.5282,27300.0
2009-01-28 10:25:00,34.59,34.69,34.59,34.63,23900.0,16.5282,16.576,16.5282,16.5473,23900.0
2009-01-28 10:30:00,34.63,34.71,34.57,34.58,35900.0,16.5473,16.5856,16.5187,16.5235,35900.0
2009-01-28 10:35:00,34.58,34.6,34.51,34.52,28600.0,16.5235,16.533,16.49,16.4948,28600.0
2009-01-28 10:40:00,34.52,34.53,34.5,34.52,25200.0,16.4948,16.4996,16.4852,16.4948,25200.0
2009-01-28 10:45:00,34.51,34.53,34.45,34.46,78000.0,16.49,16.4996,16.4613,16.4661,78000.0
2009-01-28 10:50:00,34.46,34.46,34.32,34.33,63800.0,16.4661,16.4661,16.3992,16.404,63800.0
2009-01-28 10:55:00,34.33,34.33,34.25,34.25,62800.0,16.404,16.404,16.3658,16.3658,62800.0
2009-01-28 11:00:00,34.26,34.3,34.26,34.28,36400.0,16.3706,16.3897,16.3706,16.3801,36400.0
2009-01-28 11:05:00,34.27,34.28,34.21,34.22,88900.0,16.3753,16.3801,16.3467,16.3514,88900.0
2009-01-28 11:10:00,34.24,34.24,34.14,34.2,55500.0,16.361,16.361,16.3132,16.3419,55500.0
2009-01-28 11:15:00,34.2,34.33,34.2,34.3,47800.0,16.3419,16.404,16.3419,16.3897,47800.0
2009-01-28 11:20:00,34.29,34.35,34.28,34.31,89000.0,16.3849,16.4136,16.3801,16.3944,89000.0
2009-01-28 11:25:00,34.32,34.33,34.25,34.27,70300.0,16.3992,16.404,16.3658,16.3753,70300.0
2009-01-28 11:30:00,34.28,34.28,34.23,34.27,80400.0,16.3801,16.3801,16.3562,16.3753,80400.0
2009-01-28 11:35:00,34.27,34.31,34.21,34.24,75000.0,16.3753,16.3944,16.3467,16.361,75000.0
2009-01-28 11:40:00,34.24,34.32,34.17,34.18,68300.0,16.361,16.3992,16.3275,16.3323,68300.0
2009-01-28 11:45:00,34.19,34.21,34.18,34.2,38200.0,16.3371,16.3467,16.3323,16.3419,38200.0
2009-01-28 11:50:00,34.2,34.23,34.15,34.16,65700.0,16.3419,16.3562,16.318,16.3228,65700.0
2009-01-28 11:55:00,34.16,34.17,34.11,34.11,49100.0,16.3228,16.3275,16.2989,16.2989,49100.0
2009-01-28 12:00:00,34.12,34.13,34.01,34.01,185800.0,16.3037,16.3084,16.2511,16.2511,185800.0
2009-01-28 12:05:00,34.02,34.14,33.98,34.14,238100.0,16.2559,16.3132,16.2368,16.3132,238100.0
2009-01-28 12:10:00,34.15,34.15,34.07,34.1,66400.0,16.318,16.318,16.2798,16.2941,66400.0
2009-01-28 12:15:00,34.1,34.17,34.1,34.17,99300.0,16.2941,16.3275,16.2941,16.3275,99300.0
2009-01-28 12:20:00,34.17,34.18,34.16,34.17,42200.0,16.3275,16.3323,16.3228,16.3275,42200.0
2009-01-28 12:25:00,34.18,34.22,34.16,34.2,51600.0,16.3323,16.3514,16.3228,16.3419,51600.0
2009-01-28 12:30:00,34.2,34.2,34.13,34.16,37500.0,16.3419,16.3419,16.3084,16.3228,37500.0
2009-01-28 12:35:00,34.15,34.17,34.11,34.12,61700.0,16.318,16.3275,16.2989,16.3037,61700.0
2009-01-28 12:40:00,34.12,34.23,34.1,34.19,60100.0,16.3037,16.3562,16.2941,16.3371,60100.0
2009-01-28 12:45:00,34.2,34.23,34.18,34.22,36800.0,16.3419,16.3562,16.3323,16.3514,36800.0
2009-01-28 12:50:00,34.23,34.25,34.19,34.21,44700.0,16.3562,16.3658,16.3371,16.3467,44700.0
2009-01-28 12:55:00,34.22,34.27,34.21,34.26,70000.0,16.3514,16.3753,16.3467,16.3706,70000.0
2009-01-28 13:00:00,34.26,34.29,34.24,34.29,51500.0,16.3706,16.3849,16.361,16.3849,51500.0
2009-01-28 13:05:00,34.28,34.35,34.27,34.31,120000.0,16.3801,16.4136,16.3753,16.3944,120000.0
2009-01-28 13:10:00,34.31,34.38,34.25,34.36,147700.0,16.3944,16.4279,16.3658,16.4183,147700.0
2009-01-28 13:15:00,34.36,34.46,34.35,34.46,107500.0,16.4183,16.4661,16.4136,16.4661,107500.0
2009-01-28 13:20:00,34.45,34.5,34.44,34.49,69500.0,16.4613,16.4852,16.4566,16.4805,69500.0
2009-01-28 13:25:00,34.49,34.58,34.48,34.53,63000.0,16.4805,16.5235,16.4757,16.4996,63000.0
2009-01-28 13:30:00,34.52,34.58,34.51,34.54,85300.0,16.4948,16.5235,16.49,16.5043,85300.0
2009-01-28 13:35:00,34.54,34.61,34.54,34.6,175500.0,16.5043,16.5378,16.5043,16.533,175500.0
2009-01-28 13:40:00,34.6,34.64,34.49,34.5,61200.0,16.533,16.5521,16.4805,16.4852,61200.0
2009-01-28 13:45:00,34.49,34.56,34.48,34.54,39200.0,16.4805,16.5139,16.4757,16.5043,39200.0
2009-01-28 13:50:00,34.54,34.57,34.47,34.47,49600.0,16.5043,16.5187,16.4709,16.4709,49600.0
2009-01-28 13:55:00,34.47,34.48,34.44,34.44,36300.0,16.4709,16.4757,16.4566,16.4566,36300.0
2009-01-28 14:00:00,34.44,34.45,34.42,34.43,51600.0,16.4566,16.4613,16.447,16.4518,51600.0
2009-01-28 14:05:00,34.44,34.47,34.43,34.46,40400.0,16.4566,16.4709,16.4518,16.4661,40400.0
2009-01-28 14:10:00,34.47,34.49,34.42,34.43,39100.0,16.4709,16.4805,16.447,16.4518,39100.0
2009-01-28 14:15:00,34.42,34.49,34.3,34.44,85500.0,16.447,16.4805,16.3897,16.4566,85500.0
2009-01-28 14:20:00,34.45,34.56,34.38,34.38,78000.0,16.4613,16.5139,16.4279,16.4279,78000.0
2009-01-28 14:25:00,34.38,34.49,34.38,34.44,47300.0,16.4279,16.4805,16.4279,16.4566,47300.0
2009-01-28 14:30:00,34.45,34.47,34.34,34.43,73000.0,16.4613,16.4709,16.4088,16.4518,73000.0
2009-01-28 14:35:00,34.44,34.44,34.34,34.44,49900.0,16.4566,16.4566,16.4088,16.4566,49900.0
2009-01-28 14:40:00,34.43,34.44,34.34,34.35,68600.0,16.4518,16.4566,16.4088,16.4136,68600.0
2009-01-28 14:45:00,34.35,34.4,34.29,34.4,68300.0,16.4136,16.4374,16.3849,16.4374,68300.0
2009-01-28 14:50:00,34.39,34.4,34.3,34.34,66700.0,16.4327,16.4374,16.3897,16.4088,66700.0
2009-01-28 14:55:00,34.35,34.43,34.33,34.39,88000.0,16.4136,16.4518,16.404,16.4327,88000.0
2009-01-28 15:00:00,34.38,34.48,34.37,34.44,130300.0,16.4279,16.4757,16.4231,16.4566,130300.0
2009-01-28 15:05:00,34.43,34.45,34.06,34.14,298500.0,16.4518,16.4613,16.275,16.3132,298500.0
2009-01-28 15:10:00,34.13,34.15,34.05,34.13,101400.0,16.3084,16.318,16.2702,16.3084,101400.0
2009-01-28 15:15:00,34.13,34.23,34.12,34.2,61200.0,16.3084,16.3562,16.3037,16.3419,61200.0
2009-01-28 15:20:00,34.19,34.21,34.1,34.13,88500.0,16.3371,16.3467,16.2941,16.3084,88500.0
2009-01-28 15:25:00,34.13,34.25,34.08,34.19,86000.0,16.3084,16.3658,16.2845,16.3371,86000.0
2009-01-28 15:30:00,34.17,34.19,34.1,34.13,66300.0,16.3275,16.3371,16.2941,16.3084,66300.0
2009-01-28 15:35:00,34.12,34.3,34.11,34.27,117500.0,16.3037,16.3897,16.2989,16.3753,117500.0
2009-01-28 15:40:00,34.28,34.34,34.24,34.27,127800.0,16.3801,16.4088,16.361,16.3753,127800.0
2009-01-28 15:45:00,34.27,34.3,34.24,34.29,171900.0,16.3753,16.3897,16.361,16.3849,171900.0
2009-01-28 15:50:00,34.29,34.31,34.26,34.27,217100.0,16.3849,16.3944,16.3706,16.3753,217100.0
2009-01-28 15:55:00,34.27,34.45,34.25,34.41,396500.0,16.3753,16.4613,16.3658,16.4422,396500.0
2009-01-29 09:30:00,34.0,34.14,33.89,34.06,135700.0,16.4478,16.5156,16.3946,16.4769,135700.0
2009-01-29 09:35:00,34.01,34.09,33.77,33.85,129900.0,16.4527,16.4914,16.3366,16.3753,129900.0
2009-01-29 09:40:00,33.82,33.94,33.82,33.85,83100.0,16.3608,16.4188,16.3608,16.3753,83100.0
2009-01-29 09:45:00,33.85,33.99,33.84,33.99,82000.0,16.3753,16.443,16.3704,16.443,82000.0
2009-01-29 09:50:00,33.98,34.08,33.93,33.99,111500.0,16.4382,16.4865,16.414,16.443,111500.0
2009-01-29 09:55:00,33.99,34.0,33.89,33.99,82300.0,16.443,16.4478,16.3946,16.443,82300.0
2009-01-29 10:00:00,33.98,34.07,33.89,34.05,67900.0,16.4382,16.4817,16.3946,16.472,67900.0
2009-01-29 10:05:00,34.05,34.07,34.02,34.05,40600.0,16.472,16.4817,16.4575,16.472,40600.0
2009-01-29 10:10:00,34.05,34.1,34.03,34.08,118500.0,16.472,16.4962,16.4623,16.4865,118500.0
2009-01-29 10:15:00,34.08,34.09,34.02,34.03,66600.0,16.4865,16.4914,16.4575,16.4623,66600.0
2009-01-29 10:20:00,34.03,34.03,33.98,34.02,58700.0,16.4623,16.4623,16.4382,16.4575,58700.0
2009-01-29 10:25:00,34.02,34.06,33.97,34.01,70900.0,16.4575,16.4769,16.4333,16.4527,70900.0
2009-01-29 10:30:00,34.0,34.02,33.95,33.98,54900.0,16.4478,16.4575,16.4236,16.4382,54900.0
2009-01-29 10:35:00,33.98,34.01,33.97,34.0,40200.0,16.4382,16.4527,16.4333,16.4478,40200.0
2009-01-29 10:40:00,34.0,34.0,33.94,33.97,47600.0,16.4478,16.4478,16.4188,16.4333,47600.0
2009-01-29 10:45:00,33.97,33.97,33.93,33.97,59900.0,16.4333,16.4333,16.414,16.4333,59900.0
2009-01-29 10:50:00,33.97,34.01,33.96,34.01,55500.0,16.4333,16.4527,16.4285,16.4527,55500.0
2009-01-29 10:55:00,34.01,34.13,34.0,34.12,147100.0,16.4527,16.5107,16.4478,16.5059,147100.0
2009-01-29 11:00:00,34.12,34.13,34.05,34.06,44100.0,16.5059,16.5107,16.472,16.4769,44100.0
2009-01-29 11:05:00,34.06,34.06,34.01,34.04,28000.0,16.4769,16.4769,16.4527,16.4672,28000.0
2009-01-29 11:10:00,34.04,34.1,34.04,34.1,25500.0,16.4672,16.4962,16.4672,16.4962,25500.0
2009-01-29 11:15:00,34.1,34.15,34.1,34.15,41500.0,16.4962,16.5204,16.4962,16.5204,41500.0
2009-01-29 11:20:00,34.14,34.16,34.1,34.14,25600.0,16.5156,16.5252,16.4962,16.5156,25600.0
2009-01-29 11:25:00,34.14,34.15,34.07,34.08,27400.0,16.5156,16.5204,16.4817,16.4865,27400.0
2009-01-29 11:30:00,34.07,34.07,34.02,34.02,38500.0,16.4817,16.4817,16.4575,16.4575,38500.0
2009-01-29 11:35:00,34.02,34.03,34.01,34.01,34500.0,16.4575,16.4623,16.4527,16.4527,34500.0
2009-01-29 11:40:00,34.01,34.01,33.95,33.96,54500.0,16.4527,16.4527,16.4236,16.4285,54500.0
2009-01-29 11:45:00,33.95,33.96,33.92,33.94,29300.0,16.4236,16.4285,16.4091,16.4188,29300.0
2009-01-29 11:50:00,33.94,33.99,33.91,33.98,30300.0,16.4188,16.443,16.4043,16.4382,30300.0
2009-01-29 11:55:00,33.98,34.0,33.95,33.96,40600.0,16.4382,16.4478,16.4236,16.4285,40600.0
2009-01-29 12:00:00,33.95,33.95,33.84,33.84,71700.0,16.4236,16.4236,16.3704,16.3704,71700.0
2009-01-29 12:05:00,33.84,33.91,33.84,33.89,21100.0,16.3704,16.4043,16.3704,16.3946,21100.0
2009-01-29 12:10:00,33.89,34.0,33.89,34.0,34700.0,16.3946,16.4478,16.3946,16.4478,34700.0
2009-01-29 12:15:00,34.0,34.0,33.97,34.0,22100.0,16.4478,16.4478,16.4333,16.4478,22100.0
2009-01-29 12:20:00,34.0,34.02,33.98,33.98,34100.0,16.4478,16.4575,16.4382,16.4382,34100.0
2009-01-29 12:25:00,33.98,34.03,33.97,34.03,52200.0,16.4382,16.4623,16.4333,16.4623,52200.0
2009-01-29 12:30:00,34.03,34.03,33.97,34.0,18500.0,16.4623,16.4623,16.4333,16.4478,18500.0
2009-01-29 12:35:00,34.0,34.02,33.96,33.96,33700.0,16.4478,16.4575,16.4285,16.4285,33700.0
2009-01-29 12:40:00,33.96,33.98,33.94,33.97,32700.0,16.4285,16.4382,16.4188,16.4333,32700.0
2009-01-29 12:45:00,33.97,34.0,33.97,33.98,20000.0,16.4333,16.4478,16.4333,16.4382,20000.0
2009-01-29 12:50:00,33.98,34.0,33.93,33.93,35700.0,16.4382,16.4478,16.414,16.414,35700.0
2009-01-29 12:55:00,33.93,33.95,33.85,33.86,49800.0,16.414,16.4236,16.3753,16.3801,49800.0
2009-01-29 13:00:00,33.86,33.86,33.84,33.86,54900.0,16.3801,16.3801,16.3704,16.3801,54900.0
2009-01-29 13:05:00,33.85,33.86,33.84,33.84,34500.0,16.3753,16.3801,16.3704,16.3704,34500.0
2009-01-29 13:10:00,33.85,33.86,33.85,33.86,23700.0,16.3753,16.3801,16.3753,16.3801,23700.0
2009-01-29 13:15:00,33.86,33.86,33.83,33.83,30100.0,16.3801,16.3801,16.3656,16.3656,30100.0
2009-01-29 13:20:00,33.83,33.83,33.77,33.8,76700.0,16.3656,16.3656,16.3366,16.3511,76700.0
2009-01-29 13:25:00,33.8,33.9,33.79,33.89,40700.0,16.3511,16.3995,16.3462,16.3946,40700.0
2009-01-29 13:30:00,33.89,33.9,33.87,33.88,23600.0,16.3946,16.3995,16.3849,16.3898,23600.0
2009-01-29 13:35:00,33.88,33.89,33.8,33.83,53900.0,16.3898,16.3946,16.3511,16.3656,53900.0
2009-01-29 13:40:00,33.84,33.89,33.83,33.83,49200.0,16.3704,16.3946,16.3656,16.3656,49200.0
2009-01-29 13:45:00,33.83,33.86,33.81,33.82,37700.0,16.3656,16.3801,16.3559,16.3608,37700.0
2009-01-29 13:50:00,33.81,33.81,33.75,33.8,48700.0,16.3559,16.3559,16.3269,16.3511,48700.0
2009-01-29 13:55:00,33.81,33.85,33.8,33.85,17700.0,16.3559,16.3753,16.3511,16.3753,17700.0
2009-01-29 14:00:00,33.85,33.88,33.8,33.83,35900.0,16.3753,16.3898,16.3511,16.3656,35900.0
2009-01-29 14:05:00,33.82,33.89,33.81,33.85,53900.0,16.3608,16.3946,16.3559,16.3753,53900.0
2009-01-29 14:10:00,33.85,33.85,33.8,33.85,24300.0,16.3753,16.3753,16.3511,16.3753,24300.0
2009-01-29 14:15:00,33.84,33.86,33.81,33.86,34400.0,16.3704,16.3801,16.3559,16.3801,34400.0
2009-01-29 14:20:00,33.86,33.86,33.81,33.82,22900.0,16.3801,16.3801,16.3559,16.3608,22900.0
2009-01-29 14:25:00,33.82,33.9,33.82,33.89,25000.0,16.3608,16.3995,16.3608,16.3946,25000.0
2009-01-29 14:30:00,33.89,33.9,33.86,33.89,25700.0,16.3946,16.3995,16.3801,16.3946,25700.0
2009-01-29 14:35:00,33.89,33.9,33.84,33.86,47600.0,16.3946,16.3995,16.3704,16.3801,47600.0
2009-01-29 14:40:00,33.86,33.9,33.85,33.87,67500.0,16.3801,16.3995,16.3753,16.3849,67500.0
2009-01-29 14:45:00,33.87,33.87,33.83,33.84,28700.0,16.3849,16.3849,16.3656,16.3704,28700.0
2009-01-29 14:50:00,33.83,33.85,33.83,33.85,18000.0,16.3656,16.3753,16.3656,16.3753,18000.0
2009-01-29 14:55:00,33.85,33.89,33.76,33.78,38200.0,16.3753,16.3946,16.3317,16.3414,38200.0
2009-01-29 15:00:00,33.78,33.94,33.78,33.94,53300.0,16.3414,16.4188,16.3414,16.4188,53300.0
2009-01-29 15:05:00,33.94,33.94,33.85,33.88,40700.0,16.4188,16.4188,16.3753,16.3898,40700.0
2009-01-29 15:10:00,33.88,33.9,33.84,33.88,43000.0,16.3898,16.3995,16.3704,16.3898,43000.0
2009-01-29 15:15:00,33.87,33.89,33.83,33.87,54200.0,16.3849,16.3946,16.3656,16.3849,54200.0
2009-01-29 15:20:00,33.87,33.88,33.77,33.83,49900.0,16.3849,16.3898,16.3366,16.3656,49900.0
2009-01-29 15:25:00,33.83,33.89,33.8,33.88,33700.0,16.3656,16.3946,16.3511,16.3898,33700.0
2009-01-29 15:30:00,33.87,33.87,33.75,33.75,96000.0,16.3849,16.3849,16.3269,16.3269,96000.0
2009-01-29 15:35:00,33.75,33.86,33.73,33.84,81700.0,16.3269,16.3801,16.3172,16.3704,81700.0
2009-01-29 15:40:00,33.82,33.94,33.82,33.86,96900.0,16.3608,16.4188,16.3608,16.3801,96900.0
2009-01-29 15:45:00,33.86,33.89,33.8,33.83,86700.0,16.3801,16.3946,16.3511,16.3656,86700.0
2009-01-29 15:50:00,33.83,33.87,33.81,33.85,65900.0,16.3656,16.3849,16.3559,16.3753,65900.0
2009-01-29 15:55:00,33.84,33.87,33.8,33.83,122600.0,16.3704,16.3849,16.3511,16.3656,122600.0
2009-01-30 09:30:00,33.73,34.09,33.73,33.97,121000.0,16.3172,16.4914,16.3172,16.4333,121000.0
2009-01-30 09:35:00,33.94,34.1,33.94,33.94,80900.0,16.4188,16.4962,16.4188,16.4188,80900.0
2009-01-30 09:40:00,33.94,34.03,33.91,33.92,72400.0,16.4188,16.4623,16.4043,16.4091,72400.0
2009-01-30 09:45:00,33.92,34.04,33.92,33.95,78700.0,16.4091,16.4672,16.4091,16.4236,78700.0
2009-01-30 09:50:00,33.94,33.99,33.92,33.97,41600.0,16.4188,16.443,16.4091,16.4333,41600.0
2009-01-30 09:55:00,33.96,34.05,33.93,33.93,62900.0,16.4285,16.472,16.414,16.414,62900.0
2009-01-30 10:00:00,33.93,33.97,33.92,33.97,52400.0,16.414,16.4333,16.4091,16.4333,52400.0
2009-01-30 10:05:00,33.97,33.99,33.88,33.88,54800.0,16.4333,16.443,16.3898,16.3898,54800.0
2009-01-30 10:10:00,33.88,33.89,33.82,33.83,51200.0,16.3898,16.3946,16.3608,16.3656,51200.0
2009-01-30 10:15:00,33.84,33.95,33.83,33.94,48700.0,16.3704,16.4236,16.3656,16.4188,48700.0
2009-01-30 10:20:00,33.94,33.96,33.89,33.9,75700.0,16.4188,16.4285,16.3946,16.3995,75700.0
2009-01-30 10:25:00,33.89,33.92,33.82,33.83,42600.0,16.3946,16.4091,16.3608,16.3656,42600.0
2009-01-30 10:30:00,33.83,33.84,33.74,33.75,60100.0,16.3656,16.3704,16.3221,16.3269,60100.0
2009-01-30 10:35:00,33.74,33.75,33.63,33.65,57700.0,16.3221,16.3269,16.2688,16.2785,57700.0
2009-01-30 10:40:00,33.64,33.66,33.59,33.59,71700.0,16.2737,16.2834,16.2495,16.2495,71700.0
2009-01-30 10:45:00,33.58,33.6,33.53,33.56,61000.0,16.2447,16.2543,16.2205,16.235,61000.0
2009-01-30 10:50:00,33.56,33.58,33.46,33.51,75600.0,16.235,16.2447,16.1866,16.2108,75600.0
2009-01-30 10:55:00,33.52,33.62,33.52,33.59,121300.0,16.2156,16.264,16.2156,16.2495,121300.0
2009-01-30 11:00:00,33.59,33.7,33.59,33.66,169300.0,16.2495,16.3027,16.2495,16.2834,169300.0
2009-01-30 11:05:00,33.65,33.65,33.55,33.56,74800.0,16.2785,16.2785,16.2301,16.235,74800.0
2009-01-30 11:10:00,33.56,33.57,33.5,33.52,139700.0,16.235,16.2398,16.206,16.2156,139700.0
2009-01-30 11:15:00,33.52,33.53,33.47,33.49,52900.0,16.2156,16.2205,16.1914,16.2011,52900.0
2009-01-30 11:20:00,33.49,33.51,33.47,33.47,26600.0,16.2011,16.2108,16.1914,16.1914,26600.0
2009-01-30 11:25:00,33.47,33.48,33.33,33.34,109600.0,16.1914,16.1963,16.1237,16.1286,109600.0
2009-01-30 11:30:00,33.34,33.42,33.3,33.42,103200.0,16.1286,16.1673,16.1092,16.1673,103200.0
2009-01-30 11:35:00,33.42,33.47,33.41,33.45,64400.0,16.1673,16.1914,16.1624,16.1818,64400.0
2009-01-30 11:40:00,33.46,33.49,33.45,33.48,25500.0,16.1866,16.2011,16.1818,16.1963,25500.0
2009-01-30 11:45:00,33.48,33.53,33.47,33.52,25400.0,16.1963,16.2205,16.1914,16.2156,25400.0
2009-01-30 11:50:00,33.52,33.54,33.52,33.52,17500.0,16.2156,16.2253,16.2156,16.2156,17500.0
2009-01-30 11:55:00,33.53,33.55,33.5,33.5,33800.0,16.2205,16.2301,16.206,16.206,33800.0
2009-01-30 12:00:00,33.51,33.54,33.48,33.51,40000.0,16.2108,16.2253,16.1963,16.2108,40000.0
2009-01-30 12:05:00,33.51,33.56,33.51,33.55,27500.0,16.2108,16.235,16.2108,16.2301,27500.0
2009-01-30 12:10:00,33.55,33.6,33.55,33.6,48700.0,16.2301,16.2543,16.2301,16.2543,48700.0
2009-01-30 12:15:00,33.59,33.69,33.58,33.67,97300.0,16.2495,16.2979,16.2447,16.2882,97300.0
2009-01-30 12:20:00,33.69,33.73,33.67,33.73,19400.0,16.2979,16.3172,16.2882,16.3172,19400.0
2009-01-30 12:25:00,33.73,33.74,33.72,33.73,37500.0,16.3172,16.3221,16.3124,16.3172,37500.0
2009-01-30 12:30:00,33.72,33.73,33.68,33.69,55400.0,16.3124,16.3172,16.293,16.2979,55400.0
2009-01-30 12:35:00,33.68,33.7,33.68,33.69,8400.0,16.293,16.3027,16.293,16.2979,8400.0
2009-01-30 12:40:00,33.7,33.76,33.69,33.76,46300.0,16.3027,16.3317,16.2979,16.3317,46300.0
2009-01-30 12:45:00,33.77,33.8,33.77,33.79,24600.0,16.3366,16.3511,16.3366,16.3462,24600.0
2009-01-30 12:50:00,33.79,33.8,33.76,33.76,20400.0,16.3462,16.3511,16.3317,16.3317,20400.0
2009-01-30 12:55:00,33.76,33.78,33.73,33.77,37600.0,16.3317,16.3414,16.3172,16.3366,37600.0
2009-01-30 13:00:00,33.77,33.84,33.73,33.84,39600.0,16.3366,16.3704,16.3172,16.3704,39600.0
2009-01-30 13:05:00,33.84,33.89,33.77,33.77,38100.0,16.3704,16.3946,16.3366,16.3366,38100.0
2009-01-30 13:10:00,33.78,33.78,33.71,33.71,20300.0,16.3414,16.3414,16.3075,16.3075,20300.0
2009-01-30 13:15:00,33.7,33.73,33.64,33.7,69000.0,16.3027,16.3172,16.2737,16.3027,69000.0
2009-01-30 13:20:00,33.71,33.8,33.71,33.78,43800.0,16.3075,16.3511,16.3075,16.3414,43800.0
2009-01-30 13:25:00,33.78,33.78,33.6,33.66,53400.0,16.3414,16.3414,16.2543,16.2834,53400.0
2009-01-30 13:30:00,33.66,33.72,33.55,33.72,62300.0,16.2834,16.3124,16.2301,16.3124,62300.0
2009-01-30 13:35:00,33.71,33.75,33.68,33.74,138800.0,16.3075,16.3269,16.293,16.3221,138800.0
2009-01-30 13:40:00,33.73,33.73,33.61,33.63,97000.0,16.3172,16.3172,16.2592,16.2688,97000.0
2009-01-30 13:45:00,33.62,33.64,33.58,33.61,35900.0,16.264,16.2737,16.2447,16.2592,35900.0
2009-01-30 13:50:00,33.61,33.65,33.58,33.61,30300.0,16.2592,16.2785,16.2447,16.2592,30300.0
2009-01-30 13:55:00,33.61,33.7,33.58,33.65,41100.0,16.2592,16.3027,16.2447,16.2785,41100.0
2009-01-30 14:00:00,33.65,33.72,33.65,33.69,50300.0,16.2785,16.3124,16.2785,16.2979,50300.0
2009-01-30 14:05:00,33.68,33.72,33.62,33.63,48000.0,16.293,16.3124,16.264,16.2688,48000.0
2009-01-30 14:10:00,33.63,33.7,33.59,33.67,40400.0,16.2688,16.3027,16.2495,16.2882,40400.0
2009-01-30 14:15:00,33.67,33.67,33.61,33.66,29000.0,16.2882,16.2882,16.2592,16.2834,29000.0
2009-01-30 14:20:00,33.67,33.69,33.6,33.63,28100.0,16.2882,16.2979,16.2543,16.2688,28100.0
2009-01-30 14:25:00,33.62,33.76,33.62,33.74,67800.0,16.264,16.3317,16.264,16.3221,67800.0
2009-01-30 14:30:00,33.73,33.82,33.68,33.75,56100.0,16.3172,16.3608,16.293,16.3269,56100.0
2009-01-30 14:35:00,33.75,33.83,33.75,33.76,45600.0,16.3269,16.3656,16.3269,16.3317,45600.0
2009-01-30 14:40:00,33.75,33.76,33.65,33.65,38800.0,16.3269,16.3317,16.2785,16.2785,38800.0
2009-01-30 14:45:00,33.65,33.66,33.62,33.63,21400.0,16.2785,16.2834,16.264,16.2688,21400.0
2009-01-30 14:50:00,33.63,33.64,33.56,33.56,28800.0,16.2688,16.2737,16.235,16.235,28800.0
2009-01-30 14:55:00,33.56,33.68,33.56,33.67,31800.0,16.235,16.293,16.235,16.2882,31800.0
2009-01-30 15:00:00,33.67,33.73,33.56,33.56,64100.0,16.2882,16.3172,16.235,16.235,64100.0
2009-01-30 15:05:00,33.56,33.68,33.52,33.58,90000.0,16.235,16.293,16.2156,16.2447,90000.0
2009-01-30 15:10:00,33.58,33.74,33.56,33.71,63900.0,16.2447,16.3221,16.235,16.3075,63900.0
2009-01-30 15:15:00,33.71,33.74,33.6,33.6,71400.0,16.3075,16.3221,16.2543,16.2543,71400.0
2009-01-30 15:20:00,33.59,33.6,33.45,33.46,88800.0,16.2495,16.2543,16.1818,16.1866,88800.0
2009-01-30 15:25:00,33.46,33.52,33.32,33.32,67500.0,16.1866,16.2156,16.1189,16.1189,67500.0
2009-01-30 15:30:00,33.33,33.37,33.27,33.31,77600.0,16.1237,16.1431,16.0947,16.114,77600.0
2009-01-30 15:35:00,33.3,33.32,33.25,33.28,78400.0,16.1092,16.1189,16.085,16.0995,78400.0
2009-01-30 15:40:00,33.28,33.44,33.28,33.37,206400.0,16.0995,16.1769,16.0995,16.1431,206400.0
2009-01-30 15:45:00,33.38,33.56,33.34,33.43,153700.0,16.1479,16.235,16.1286,16.1721,153700.0
2009-01-30 15:50:00,33.43,33.49,33.41,33.44,139900.0,16.1721,16.2011,16.1624,16.1769,139900.0
2009-01-30 15:55:00,33.44,33.45,33.32,33.42,276000.0,16.1769,16.1818,16.1189,16.1673,276000.0
2009-02-02 09:30:00,33.35,33.35,33.08,33.16,79100.0,16.1334,16.1334,16.0028,16.0415,79100.0
2009-02-02 09:35:00,33.16,33.23,33.08,33.12,64400.0,16.0415,16.0753,16.0028,16.0221,64400.0
2009-02-02 09:40:00,33.12,33.14,33.05,33.05,41300.0,16.0221,16.0318,15.9883,15.9883,41300.0
2009-02-02 09:45:00,33.07,33.1,33.05,33.05,47500.0,15.9979,16.0124,15.9883,15.9883,47500.0
2009-02-02 09:50:00,33.06,33.1,33.03,33.05,57600.0,15.9931,16.0124,15.9786,15.9883,57600.0
2009-02-02 09:55:00,33.04,33.15,33.04,33.15,60500.0,15.9834,16.0366,15.9834,16.0366,60500.0
2009-02-02 10:00:00,33.15,33.2,33.0,33.01,96500.0,16.0366,16.0608,15.9641,15.9689,96500.0
2009-02-02 10:05:00,33.0,33.11,33.0,33.03,70800.0,15.9641,16.0173,15.9641,15.9786,70800.0
2009-02-02 10:10:00,33.03,33.08,33.01,33.07,45400.0,15.9786,16.0028,15.9689,15.9979,45400.0
2009-02-02 10:15:00,33.08,33.13,33.02,33.04,94800.0,16.0028,16.027,15.9737,15.9834,94800.0
2009-02-02 10:20:00,33.03,33.06,32.9,32.9,99200.0,15.9786,15.9931,15.9157,15.9157,99200.0
2009-02-02 10:25:00,32.9,33.0,32.9,32.97,105800.0,15.9157,15.9641,15.9157,15.9496,105800.0
2009-02-02 10:30:00,32.97,33.08,32.97,33.08,115300.0,15.9496,16.0028,15.9496,16.0028,115300.0
2009-02-02 10:35:00,33.07,33.11,33.05,33.06,47400.0,15.9979,16.0173,15.9883,15.9931,47400.0
2009-02-02 10:40:00,33.07,33.07,33.01,33.03,26700.0,15.9979,15.9979,15.9689,15.9786,26700.0
2009-02-02 10:45:00,33.02,33.09,33.02,33.08,33100.0,15.9737,16.0076,15.9737,16.0028,33100.0
2009-02-02 10:50:00,33.08,33.19,33.05,33.18,48300.0,16.0028,16.056,15.9883,16.0512,48300.0
2009-02-02 10:55:00,33.17,33.23,33.17,33.22,23100.0,16.0463,16.0753,16.0463,16.0705,23100.0
2009-02-02 11:00:00,33.21,33.22,33.14,33.15,49900.0,16.0657,16.0705,16.0318,16.0366,49900.0
2009-02-02 11:05:00,33.16,33.23,33.14,33.18,54600.0,16.0415,16.0753,16.0318,16.0512,54600.0
2009-02-02 11:10:00,33.19,33.21,33.19,33.2,30500.0,16.056,16.0657,16.056,16.0608,30500.0
2009-02-02 11:15:00,33.2,33.25,33.19,33.22,36200.0,16.0608,16.085,16.056,16.0705,36200.0
2009-02-02 11:20:00,33.22,33.22,33.09,33.13,59000.0,16.0705,16.0705,16.0076,16.027,59000.0
2009-02-02 11:25:00,33.13,33.17,33.11,33.14,30100.0,16.027,16.0463,16.0173,16.0318,30100.0
2009-02-02 11:30:00,33.14,33.19,33.11,33.17,47400.0,16.0318,16.056,16.0173,16.0463,47400.0
2009-02-02 11:35:00,33.16,33.17,33.08,33.08,36900.0,16.0415,16.0463,16.0028,16.0028,36900.0
2009-02-02 11:40:00,33.08,33.14,33.07,33.14,27900.0,16.0028,16.0318,15.9979,16.0318,27900.0
2009-02-02 11:45:00,33.14,33.17,33.12,33.12,27500.0,16.0318,16.0463,16.0221,16.0221,27500.0
2009-02-02 11:50:00,33.12,33.18,33.12,33.15,39600.0,16.0221,16.0512,16.0221,16.0366,39600.0
2009-02-02 11:55:00,33.16,33.21,33.14,33.2,57400.0,16.0415,16.0657,16.0318,16.0608,57400.0
2009-02-02 12:00:00,33.21,33.31,33.21,33.26,76900.0,16.0657,16.114,16.0657,16.0899,76900.0
2009-02-02 12:05:00,33.27,33.31,33.25,33.31,51300.0,16.0947,16.114,16.085,16.114,51300.0
2009-02-02 12:10:00,33.31,33.34,33.31,33.34,26700.0,16.114,16.1286,16.114,16.1286,26700.0
2009-02-02 12:15:00,33.33,33.38,33.3,33.36,32400.0,16.1237,16.1479,16.1092,16.1382,32400.0
2009-02-02 12:20:00,33.36,33.38,33.34,33.35,27700.0,16.1382,16.1479,16.1286,16.1334,27700.0
2009-02-02 12:25:00,33.35,33.39,33.34,33.37,43500.0,16.1334,16.1527,16.1286,16.1431,43500.0
2009-02-02 12:30:00,33.37,33.45,33.37,33.43,60200.0,16.1431,16.1818,16.1431,16.1721,60200.0
2009-02-02 12:35:00,33.43,33.5,33.42,33.48,41900.0,16.1721,16.206,16.1673,16.1963,41900.0
2009-02-02 12:40:00,33.48,33.51,33.47,33.47,47400.0,16.1963,16.2108,16.1914,16.1914,47400.0
2009-02-02 12:45:00,33.48,33.53,33.45,33.46,47100.0,16.1963,16.2205,16.1818,16.1866,47100.0
2009-02-02 12:50:00,33.45,33.46,33.42,33.42,26600.0,16.1818,16.1866,16.1673,16.1673,26600.0
2009-02-02 12:55:00,33.42,33.48,33.42,33.47,28100.0,16.1673,16.1963,16.1673,16.1914,28100.0
2009-02-02 13:00:00,33.48,33.48,33.44,33.44,11400.0,16.1963,16.1963,16.1769,16.1769,11400.0
2009-02-02 13:05:00,33.44,33.44,33.4,33.41,25800.0,16.1769,16.1769,16.1576,16.1624,25800.0
2009-02-02 13:10:00,33.41,33.46,33.4,33.44,45800.0,16.1624,16.1866,16.1576,16.1769,45800.0
2009-02-02 13:15:00,33.44,33.44,33.38,33.4,35200.0,16.1769,16.1769,16.1479,16.1576,35200.0
2009-02-02 13:20:00,33.4,33.4,33.27,33.27,61900.0,16.1576,16.1576,16.0947,16.0947,61900.0
2009-02-02 13:25:00,33.27,33.35,33.27,33.34,26800.0,16.0947,16.1334,16.0947,16.1286,26800.0
2009-02-02 13:30:00,33.35,33.36,33.32,33.35,25700.0,16.1334,16.1382,16.1189,16.1334,25700.0
2009-02-02 13:35:00,33.36,33.39,33.34,33.34,27300.0,16.1382,16.1527,16.1286,16.1286,27300.0
2009-02-02 13:40:00,33.35,33.35,33.32,33.32,28300.0,16.1334,16.1334,16.1189,16.1189,28300.0
2009-02-02 13:45:00,33.32,33.33,33.28,33.28,34900.0,16.1189,16.1237,16.0995,16.0995,34900.0
2009-02-02 13:50:00,33.28,33.28,33.22,33.22,46800.0,16.0995,16.0995,16.0705,16.0705,46800.0
2009-02-02 13:55:00,33.22,33.22,33.15,33.15,69400.0,16.0705,16.0705,16.0366,16.0366,69400.0
2009-02-02 14:00:00,33.15,33.16,33.05,33.08,41000.0,16.0366,16.0415,15.9883,16.0028,41000.0
2009-02-02 14:05:00,33.08,33.15,33.07,33.14,57200.0,16.0028,16.0366,15.9979,16.0318,57200.0
2009-02-02 14:10:00,33.15,33.18,33.14,33.17,30900.0,16.0366,16.0512,16.0318,16.0463,30900.0
2009-02-02 14:15:00,33.17,33.18,33.15,33.15,30000.0,16.0463,16.0512,16.0366,16.0366,30000.0
2009-02-02 14:20:00,33.15,33.15,33.11,33.12,44700.0,16.0366,16.0366,16.0173,16.0221,44700.0
2009-02-02 14:25:00,33.12,33.19,33.1,33.18,29000.0,16.0221,16.056,16.0124,16.0512,29000.0
2009-02-02 14:30:00,33.18,33.19,33.13,33.13,35400.0,16.0512,16.056,16.027,16.027,35400.0
2009-02-02 14:35:00,33.12,33.16,33.08,33.12,36100.0,16.0221,16.0415,16.0028,16.0221,36100.0
2009-02-02 14:40:00,33.12,33.21,33.11,33.2,41000.0,16.0221,16.0657,16.0173,16.0608,41000.0
2009-02-02 14:45:00,33.19,33.21,33.13,33.15,36600.0,16.056,16.0657,16.027,16.0366,36600.0
2009-02-02 14:50:00,33.15,33.22,33.12,33.21,35900.0,16.0366,16.0705,16.0221,16.0657,35900.0
2009-02-02 14:55:00,33.21,33.23,33.09,33.09,72500.0,16.0657,16.0753,16.0076,16.0076,72500.0
2009-02-02 15:00:00,33.1,33.27,33.09,33.26,130400.0,16.0124,16.0947,16.0076,16.0899,130400.0
2009-02-02 15:05:00,33.26,33.3,33.23,33.28,117300.0,16.0899,16.1092,16.0753,16.0995,117300.0
2009-02-02 15:10:00,33.27,33.28,33.2,33.24,37700.0,16.0947,16.0995,16.0608,16.0802,37700.0
2009-02-02 15:15:00,33.24,33.27,33.2,33.23,47500.0,16.0802,16.0947,16.0608,16.0753,47500.0
2009-02-02 15:20:00,33.23,33.3,33.22,33.24,53700.0,16.0753,16.1092,16.0705,16.0802,53700.0
2009-02-02 15:25:00,33.24,33.26,33.18,33.26,89600.0,16.0802,16.0899,16.0512,16.0899,89600.0
2009-02-02 15:30:00,33.27,33.34,33.22,33.31,108400.0,16.0947,16.1286,16.0705,16.114,108400.0
2009-02-02 15:35:00,33.31,33.37,33.22,33.24,69500.0,16.114,16.1431,16.0705,16.0802,69500.0
2009-02-02 15:40:00,33.24,33.44,33.24,33.35,110600.0,16.0802,16.1769,16.0802,16.1334,110600.0
2009-02-02 15:45:00,33.35,33.38,33.28,33.29,63300.0,16.1334,16.1479,16.0995,16.1044,63300.0
2009-02-02 15:50:00,33.29,33.39,33.24,33.39,124700.0,16.1044,16.1527,16.0802,16.1527,124700.0
2009-02-02 15:55:00,33.39,33.39,33.26,33.28,219000.0,16.1527,16.1527,16.0899,16.0995,219000.0
2009-02-03 09:30:00,33.3,33.32,33.11,33.12,64100.0,16.1092,16.1189,16.0173,16.0221,64100.0
2009-02-03 09:35:00,33.11,33.17,33.07,33.13,32300.0,16.0173,16.0463,15.9979,16.027,32300.0
2009-02-03 09:40:00,33.13,33.23,33.1,33.19,43500.0,16.027,16.0753,16.0124,16.056,43500.0
2009-02-03 09:45:00,33.2,33.3,33.12,33.3,68800.0,16.0608,16.1092,16.0221,16.1092,68800.0
2009-02-03 09:50:00,33.3,33.32,33.21,33.22,40000.0,16.1092,16.1189,16.0657,16.0705,40000.0
2009-02-03 09:55:00,33.22,33.26,33.2,33.22,26100.0,16.0705,16.0899,16.0608,16.0705,26100.0
2009-02-03 10:00:00,33.22,33.31,33.16,33.18,67400.0,16.0705,16.114,16.0415,16.0512,67400.0
2009-02-03 10:05:00,33.18,33.29,33.18,33.2,57400.0,16.0512,16.1044,16.0512,16.0608,57400.0
2009-02-03 10:10:00,33.2,33.27,33.19,33.26,17400.0,16.0608,16.0947,16.056,16.0899,17400.0
2009-02-03 10:15:00,33.26,33.31,33.24,33.24,35700.0,16.0899,16.114,16.0802,16.0802,35700.0
2009-02-03 10:20:00,33.24,33.3,33.23,33.26,36000.0,16.0802,16.1092,16.0753,16.0899,36000.0
2009-02-03 10:25:00,33.25,33.27,33.23,33.26,34700.0,16.085,16.0947,16.0753,16.0899,34700.0
2009-02-03 10:30:00,33.25,33.29,33.24,33.28,31400.0,16.085,16.1044,16.0802,16.0995,31400.0
2009-02-03 10:35:00,33.29,33.38,33.29,33.35,45700.0,16.1044,16.1479,16.1044,16.1334,45700.0
2009-02-03 10:40:00,33.36,33.37,33.33,33.36,38400.0,16.1382,16.1431,16.1237,16.1382,38400.0
2009-02-03 10:45:00,33.37,33.45,33.36,33.43,53300.0,16.1431,16.1818,16.1382,16.1721,53300.0
2009-02-03 10:50:00,33.44,33.49,33.35,33.37,42300.0,16.1769,16.2011,16.1334,16.1431,42300.0
2009-02-03 10:55:00,33.36,33.39,33.34,33.39,22500.0,16.1382,16.1527,16.1286,16.1527,22500.0
2009-02-03 11:00:00,33.39,33.44,33.37,33.41,38600.0,16.1527,16.1769,16.1431,16.1624,38600.0
2009-02-03 11:05:00,33.41,33.53,33.41,33.43,49600.0,16.1624,16.2205,16.1624,16.1721,49600.0
2009-02-03 11:10:00,33.43,33.46,33.4,33.41,29900.0,16.1721,16.1866,16.1576,16.1624,29900.0
2009-02-03 11:15:00,33.42,33.45,33.32,33.34,33600.0,16.1673,16.1818,16.1189,16.1286,33600.0
2009-02-03 11:20:00,33.34,33.4,33.33,33.35,33000.0,16.1286,16.1576,16.1237,16.1334,33000.0
2009-02-03 11:25:00,33.34,33.35,33.25,33.26,27200.0,16.1286,16.1334,16.085,16.0899,27200.0
2009-02-03 11:30:00,33.26,33.3,33.26,33.29,24100.0,16.0899,16.1092,16.0899,16.1044,24100.0
2009-02-03 11:35:00,33.29,33.31,33.25,33.29,50900.0,16.1044,16.114,16.085,16.1044,50900.0
2009-02-03 11:40:00,33.3,33.3,33.25,33.26,18400.0,16.1092,16.1092,16.085,16.0899,18400.0
2009-02-03 11:45:00,33.25,33.26,33.22,33.25,17100.0,16.085,16.0899,16.0705,16.085,17100.0
2009-02-03 11:50:00,33.26,33.26,33.23,33.25,18700.0,16.0899,16.0899,16.0753,16.085,18700.0
2009-02-03 11:55:00,33.25,33.25,33.19,33.2,23000.0,16.085,16.085,16.056,16.0608,23000.0
2009-02-03 12:00:00,33.2,33.23,33.2,33.22,14900.0,16.0608,16.0753,16.0608,16.0705,14900.0
2009-02-03 12:05:00,33.23,33.26,33.22,33.25,28100.0,16.0753,16.0899,16.0705,16.085,28100.0
2009-02-03 12:10:00,33.25,33.27,33.2,33.26,43100.0,16.085,16.0947,16.0608,16.0899,43100.0
2009-02-03 12:15:00,33.26,33.29,33.2,33.21,35000.0,16.0899,16.1044,16.0608,16.0657,35000.0
2009-02-03 12:20:00,33.21,33.22,33.2,33.22,10400.0,16.0657,16.0705,16.0608,16.0705,10400.0
2009-02-03 12:25:00,33.22,33.26,33.22,33.25,16700.0,16.0705,16.0899,16.0705,16.085,16700.0
2009-02-03 12:30:00,33.25,33.28,33.25,33.28,17500.0,16.085,16.0995,16.085,16.0995,17500.0
2009-02-03 12:35:00,33.27,33.28,33.24,33.25,7900.0,16.0947,16.0995,16.0802,16.085,7900.0
2009-02-03 12:40:00,33.25,33.28,33.23,33.27,18100.0,16.085,16.0995,16.0753,16.0947,18100.0
2009-02-03 12:45:00,33.28,33.29,33.22,33.23,19400.0,16.0995,16.1044,16.0705,16.0753,19400.0
2009-02-03 12:50:00,33.23,33.25,33.21,33.24,11000.0,16.0753,16.085,16.0657,16.0802,11000.0
2009-02-03 12:55:00,33.24,33.26,33.22,33.22,24800.0,16.0802,16.0899,16.0705,16.0705,24800.0
2009-02-03 13:00:00,33.24,33.24,33.21,33.22,20800.0,16.0802,16.0802,16.0657,16.0705,20800.0
2009-02-03 13:05:00,33.22,33.27,33.21,33.26,15800.0,16.0705,16.0947,16.0657,16.0899,15800.0
2009-02-03 13:10:00,33.26,33.26,33.24,33.24,16100.0,16.0899,16.0899,16.0802,16.0802,16100.0
2009-02-03 13:15:00,33.25,33.29,33.24,33.26,55100.0,16.085,16.1044,16.0802,16.0899,55100.0
2009-02-03 13:20:00,33.26,33.26,33.22,33.24,23000.0,16.0899,16.0899,16.0705,16.0802,23000.0
2009-02-03 13:25:00,33.24,33.24,33.21,33.23,39700.0,16.0802,16.0802,16.0657,16.0753,39700.0
2009-02-03 13:30:00,33.23,33.27,33.22,33.26,56300.0,16.0753,16.0947,16.0705,16.0899,56300.0
2009-02-03 13:35:00,33.26,33.3,33.26,33.28,45700.0,16.0899,16.1092,16.0899,16.0995,45700.0
2009-02-03 13:40:00,33.27,33.3,33.25,33.25,30800.0,16.0947,16.1092,16.085,16.085,30800.0
2009-02-03 13:45:00,33.26,33.29,33.22,33.26,40100.0,16.0899,16.1044,16.0705,16.0899,40100.0
2009-02-03 13:50:00,33.27,33.27,33.24,33.26,27000.0,16.0947,16.0947,16.0802,16.0899,27000.0
2009-02-03 13:55:00,33.26,33.29,33.26,33.28,24100.0,16.0899,16.1044,16.0899,16.0995,24100.0
2009-02-03 14:00:00,33.29,33.31,33.25,33.25,23600.0,16.1044,16.114,16.085,16.085,23600.0
2009-02-03 14:05:00,33.25,33.28,33.24,33.27,48400.0,16.085,16.0995,16.0802,16.0947,48400.0
2009-02-03 14:10:00,33.27,33.32,33.27,33.31,57400.0,16.0947,16.1189,16.0947,16.114,57400.0
2009-02-03 14:15:00,33.31,33.33,33.28,33.31,59000.0,16.114,16.1237,16.0995,16.114,59000.0
2009-02-03 14:20:00,33.31,33.33,33.3,33.33,46900.0,16.114,16.1237,16.1092,16.1237,46900.0
2009-02-03 14:25:00,33.33,33.34,33.26,33.27,38100.0,16.1237,16.1286,16.0899,16.0947,38100.0
2009-02-03 14:30:00,33.27,33.35,33.27,33.34,37400.0,16.0947,16.1334,16.0947,16.1286,37400.0
2009-02-03 14:35:00,33.35,33.39,33.34,33.35,64400.0,16.1334,16.1527,16.1286,16.1334,64400.0
2009-02-03 14:40:00,33.35,33.43,33.35,33.4,73800.0,16.1334,16.1721,16.1334,16.1576,73800.0
2009-02-03 14:45:00,33.4,33.43,33.39,33.41,46100.0,16.1576,16.1721,16.1527,16.1624,46100.0
2009-02-03 14:50:00,33.42,33.44,33.41,33.41,39200.0,16.1673,16.1769,16.1624,16.1624,39200.0
2009-02-03 14:55:00,33.41,33.42,33.37,33.41,32300.0,16.1624,16.1673,16.1431,16.1624,32300.0
2009-02-03 15:00:00,33.42,33.45,33.36,33.37,53200.0,16.1673,16.1818,16.1382,16.1431,53200.0
2009-02-03 15:05:00,33.38,33.5,33.38,33.5,91300.0,16.1479,16.206,16.1479,16.206,91300.0
2009-02-03 15:10:00,33.5,33.53,33.44,33.46,52300.0,16.206,16.2205,16.1769,16.1866,52300.0
2009-02-03 15:15:00,33.46,33.51,33.42,33.42,51900.0,16.1866,16.2108,16.1673,16.1673,51900.0
2009-02-03 15:20:00,33.42,33.53,33.39,33.5,48500.0,16.1673,16.2205,16.1527,16.206,48500.0
2009-02-03 15:25:00,33.49,33.51,33.44,33.45,35500.0,16.2011,16.2108,16.1769,16.1818,35500.0
2009-02-03 15:30:00,33.45,33.5,33.44,33.44,53300.0,16.1818,16.206,16.1769,16.1769,53300.0
2009-02-03 15:35:00,33.43,33.52,33.41,33.51,55400.0,16.1721,16.2156,16.1624,16.2108,55400.0
2009-02-03 15:40:00,33.52,33.55,33.41,33.43,114500.0,16.2156,16.2301,16.1624,16.1721,114500.0
2009-02-03 15:45:00,33.43,33.51,33.4,33.48,70000.0,16.1721,16.2108,16.1576,16.1963,70000.0
2009-02-03 15:50:00,33.47,33.55,33.44,33.53,133600.0,16.1914,16.2301,16.1769,16.2205,133600.0
2009-02-03 15:55:00,33.53,33.56,33.44,33.45,145200.0,16.2205,16.235,16.1769,16.1818,145200.0
2009-02-04 09:30:00,33.64,33.77,33.44,33.53,95900.0,16.2737,16.3366,16.1769,16.2205,95900.0
2009-02-04 09:35:00,33.52,33.8,33.49,33.63,66600.0,16.2156,16.3511,16.2011,16.2688,66600.0
2009-02-04 09:40:00,33.63,33.74,33.59,33.61,52000.0,16.2688,16.3221,16.2495,16.2592,52000.0
2009-02-04 09:45:00,33.61,33.67,33.6,33.67,35800.0,16.2592,16.2882,16.2543,16.2882,35800.0
2009-02-04 09:50:00,33.66,33.66,33.55,33.6,32500.0,16.2834,16.2834,16.2301,16.2543,32500.0
2009-02-04 09:55:00,33.61,33.61,33.54,33.54,41100.0,16.2592,16.2592,16.2253,16.2253,41100.0
2009-02-04 10:00:00,33.55,33.59,33.53,33.56,75300.0,16.2301,16.2495,16.2205,16.235,75300.0
2009-02-04 10:05:00,33.55,33.65,33.55,33.65,38800.0,16.2301,16.2785,16.2301,16.2785,38800.0
2009-02-04 10:10:00,33.65,33.78,33.65,33.73,73200.0,16.2785,16.3414,16.2785,16.3172,73200.0
2009-02-04 10:15:00,33.73,33.75,33.7,33.72,25900.0,16.3172,16.3269,16.3027,16.3124,25900.0
2009-02-04 10:20:00,33.72,33.72,33.67,33.71,29400.0,16.3124,16.3124,16.2882,16.3075,29400.0
2009-02-04 10:25:00,33.7,33.73,33.69,33.72,25300.0,16.3027,16.3172,16.2979,16.3124,25300.0
2009-02-04 10:30:00,33.71,33.72,33.69,33.71,50100.0,16.3075,16.3124,16.2979,16.3075,50100.0
2009-02-04 10:35:00,33.72,33.73,33.65,33.67,40900.0,16.3124,16.3172,16.2785,16.2882,40900.0
2009-02-04 10:40:00,33.68,33.73,33.68,33.71,27700.0,16.293,16.3172,16.293,16.3075,27700.0
2009-02-04 10:45:00,33.71,33.72,33.71,33.72,19100.0,16.3075,16.3124,16.3075,16.3124,19100.0
2009-02-04 10:50:00,33.72,33.74,33.7,33.72,22800.0,16.3124,16.3221,16.3027,16.3124,22800.0
2009-02-04 10:55:00,33.71,33.78,33.71,33.73,30400.0,16.3075,16.3414,16.3075,16.3172,30400.0
2009-02-04 11:00:00,33.72,33.74,33.71,33.72,20500.0,16.3124,16.3221,16.3075,16.3124,20500.0
2009-02-04 11:05:00,33.71,33.77,33.71,33.74,32000.0,16.3075,16.3366,16.3075,16.3221,32000.0
2009-02-04 11:10:00,33.75,33.75,33.71,33.72,24400.0,16.3269,16.3269,16.3075,16.3124,24400.0
2009-02-04 11:15:00,33.72,33.72,33.64,33.67,32300.0,16.3124,16.3124,16.2737,16.2882,32300.0
2009-02-04 11:20:00,33.67,33.69,33.62,33.69,22700.0,16.2882,16.2979,16.264,16.2979,22700.0
2009-02-04 11:25:00,33.69,33.73,33.69,33.7,34100.0,16.2979,16.3172,16.2979,16.3027,34100.0
2009-02-04 11:30:00,33.7,33.71,33.68,33.69,16300.0,16.3027,16.3075,16.293,16.2979,16300.0
2009-02-04 11:35:00,33.69,33.69,33.6,33.6,34400.0,16.2979,16.2979,16.2543,16.2543,34400.0
2009-02-04 11:40:00,33.6,33.63,33.58,33.62,19300.0,16.2543,16.2688,16.2447,16.264,19300.0
2009-02-04 11:45:00,33.62,33.64,33.58,33.63,13700.0,16.264,16.2737,16.2447,16.2688,13700.0
2009-02-04 11:50:00,33.64,33.69,33.63,33.65,16400.0,16.2737,16.2979,16.2688,16.2785,16400.0
2009-02-04 11:55:00,33.66,33.69,33.62,33.62,16400.0,16.2834,16.2979,16.264,16.264,16400.0
2009-02-04 12:00:00,33.62,33.72,33.61,33.72,30800.0,16.264,16.3124,16.2592,16.3124,30800.0
2009-02-04 12:05:00,33.71,33.73,33.7,33.71,6600.0,16.3075,16.3172,16.3027,16.3075,6600.0
2009-02-04 12:10:00,33.71,33.71,33.66,33.66,16200.0,16.3075,16.3075,16.2834,16.2834,16200.0
2009-02-04 12:15:00,33.67,33.69,33.66,33.68,18500.0,16.2882,16.2979,16.2834,16.293,18500.0
2009-02-04 12:20:00,33.68,33.69,33.6,33.62,18300.0,16.293,16.2979,16.2543,16.264,18300.0
2009-02-04 12:25:00,33.61,33.63,33.59,33.59,17700.0,16.2592,16.2688,16.2495,16.2495,17700.0
2009-02-04 12:30:00,33.6,33.64,33.59,33.64,12200.0,16.2543,16.2737,16.2495,16.2737,12200.0
2009-02-04 12:35:00,33.64,33.68,33.64,33.68,7700.0,16.2737,16.293,16.2737,16.293,7700.0
2009-02-04 12:40:00,33.68,33.7,33.67,33.7,15900.0,16.293,16.3027,16.2882,16.3027,15900.0
2009-02-04 12:45:00,33.7,33.72,33.69,33.7,13100.0,16.3027,16.3124,16.2979,16.3027,13100.0
2009-02-04 12:50:00,33.7,33.72,33.6,33.6,37400.0,16.3027,16.3124,16.2543,16.2543,37400.0
2009-02-04 12:55:00,33.6,33.61,33.59,33.6,10700.0,16.2543,16.2592,16.2495,16.2543,10700.0
2009-02-04 13:00:00,33.59,33.59,33.5,33.53,81500.0,16.2495,16.2495,16.206,16.2205,81500.0
2009-02-04 13:05:00,33.53,33.6,33.52,33.59,23700.0,16.2205,16.2543,16.2156,16.2495,23700.0
2009-02-04 13:10:00,33.6,33.6,33.53,33.54,12100.0,16.2543,16.2543,16.2205,16.2253,12100.0
2009-02-04 13:15:00,33.55,33.6,33.54,33.58,20300.0,16.2301,16.2543,16.2253,16.2447,20300.0
2009-02-04 13:20:00,33.58,33.62,33.58,33.62,13500.0,16.2447,16.264,16.2447,16.264,13500.0
2009-02-04 13:25:00,33.63,33.7,33.63,33.69,49600.0,16.2688,16.3027,16.2688,16.2979,49600.0
2009-02-04 13:30:00,33.69,33.7,33.63,33.64,20500.0,16.2979,16.3027,16.2688,16.2737,20500.0
2009-02-04 13:35:00,33.64,33.64,33.52,33.54,21400.0,16.2737,16.2737,16.2156,16.2253,21400.0
2009-02-04 13:40:00,33.53,33.54,33.46,33.46,23100.0,16.2205,16.2253,16.1866,16.1866,23100.0
2009-02-04 13:45:00,33.46,33.51,33.42,33.42,42000.0,16.1866,16.2108,16.1673,16.1673,42000.0
2009-02-04 13:50:00,33.41,33.43,33.28,33.33,61000.0,16.1624,16.1721,16.0995,16.1237,61000.0
2009-02-04 13:55:00,33.33,33.4,33.29,33.37,32000.0,16.1237,16.1576,16.1044,16.1431,32000.0
2009-02-04 14:00:00,33.38,33.38,33.3,33.36,50300.0,16.1479,16.1479,16.1092,16.1382,50300.0
2009-02-04 14:05:00,33.37,33.38,33.31,33.31,44500.0,16.1431,16.1479,16.114,16.114,44500.0
2009-02-04 14:10:00,33.31,33.37,33.3,33.35,45400.0,16.114,16.1431,16.1092,16.1334,45400.0
2009-02-04 14:15:00,33.35,33.36,33.25,33.27,45200.0,16.1334,16.1382,16.085,16.0947,45200.0
2009-02-04 14:20:00,33.27,33.31,33.2,33.23,54700.0,16.0947,16.114,16.0608,16.0753,54700.0
2009-02-04 14:25:00,33.23,33.3,33.22,33.28,29700.0,16.0753,16.1092,16.0705,16.0995,29700.0
2009-02-04 14:30:00,33.29,33.31,33.27,33.3,22600.0,16.1044,16.114,16.0947,16.1092,22600.0
2009-02-04 14:35:00,33.3,33.35,33.28,33.32,42700.0,16.1092,16.1334,16.0995,16.1189,42700.0
2009-02-04 14:40:00,33.33,33.34,33.3,33.3,24800.0,16.1237,16.1286,16.1092,16.1092,24800.0
2009-02-04 14:45:00,33.31,33.35,33.27,33.32,41200.0,16.114,16.1334,16.0947,16.1189,41200.0
2009-02-04 14:50:00,33.32,33.38,33.31,33.35,48800.0,16.1189,16.1479,16.114,16.1334,48800.0
2009-02-04 14:55:00,33.35,33.51,33.28,33.44,143000.0,16.1334,16.2108,16.0995,16.1769,143000.0
2009-02-04 15:00:00,33.43,33.51,33.38,33.51,137300.0,16.1721,16.2108,16.1479,16.2108,137300.0
2009-02-04 15:05:00,33.51,33.53,33.44,33.5,73900.0,16.2108,16.2205,16.1769,16.206,73900.0
2009-02-04 15:10:00,33.52,33.53,33.43,33.47,39300.0,16.2156,16.2205,16.1721,16.1914,39300.0
2009-02-04 15:15:00,33.45,33.54,33.45,33.51,49400.0,16.1818,16.2253,16.1818,16.2108,49400.0
2009-02-04 15:20:00,33.5,33.5,33.4,33.46,56200.0,16.206,16.206,16.1576,16.1866,56200.0
2009-02-04 15:25:00,33.45,33.54,33.43,33.51,74400.0,16.1818,16.2253,16.1721,16.2108,74400.0
2009-02-04 15:30:00,33.51,33.55,33.48,33.5,67200.0,16.2108,16.2301,16.1963,16.206,67200.0
2009-02-04 15:35:00,33.5,33.54,33.48,33.5,89200.0,16.206,16.2253,16.1963,16.206,89200.0
2009-02-04 15:40:00,33.51,33.58,33.51,33.55,84700.0,16.2108,16.2447,16.2108,16.2301,84700.0
2009-02-04 15:45:00,33.54,33.6,33.49,33.51,80400.0,16.2253,16.2543,16.2011,16.2108,80400.0
2009-02-04 15:50:00,33.51,33.6,33.48,33.56,106900.0,16.2108,16.2543,16.1963,16.235,106900.0
2009-02-04 15:55:00,33.56,33.6,33.51,33.51,171900.0,16.235,16.2543,16.2108,16.2108,171900.0
2009-02-05 09:30:00,33.51,33.53,33.28,33.41,64300.0,16.2108,16.2205,16.0995,16.1624,64300.0
2009-02-05 09:35:00,33.4,33.51,33.36,33.41,59300.0,16.1576,16.2108,16.1382,16.1624,59300.0
2009-02-05 09:40:00,33.39,33.55,33.37,33.48,43400.0,16.1527,16.2301,16.1431,16.1963,43400.0
2009-02-05 09:45:00,33.48,33.51,33.41,33.5,35800.0,16.1963,16.2108,16.1624,16.206,35800.0
2009-02-05 09:50:00,33.5,33.51,33.36,33.36,52400.0,16.206,16.2108,16.1382,16.1382,52400.0
2009-02-05 09:55:00,33.37,33.45,33.3,33.44,38700.0,16.1431,16.1818,16.1092,16.1769,38700.0
2009-02-05 10:00:00,33.45,33.45,33.35,33.36,40400.0,16.1818,16.1818,16.1334,16.1382,40400.0
2009-02-05 10:05:00,33.35,33.43,33.27,33.43,46700.0,16.1334,16.1721,16.0947,16.1721,46700.0
2009-02-05 10:10:00,33.43,33.44,33.38,33.39,31000.0,16.1721,16.1769,16.1479,16.1527,31000.0
2009-02-05 10:15:00,33.39,33.39,33.29,33.33,38600.0,16.1527,16.1527,16.1044,16.1237,38600.0
2009-02-05 10:20:00,33.31,33.32,33.25,33.26,37600.0,16.114,16.1189,16.085,16.0899,37600.0
2009-02-05 10:25:00,33.27,33.31,33.26,33.26,60100.0,16.0947,16.114,16.0899,16.0899,60100.0
2009-02-05 10:30:00,33.26,33.26,33.2,33.23,32800.0,16.0899,16.0899,16.0608,16.0753,32800.0
2009-02-05 10:35:00,33.24,33.27,33.22,33.25,28400.0,16.0802,16.0947,16.0705,16.085,28400.0
2009-02-05 10:40:00,33.24,33.28,33.2,33.27,44600.0,16.0802,16.0995,16.0608,16.0947,44600.0
2009-02-05 10:45:00,33.27,33.34,33.26,33.28,65400.0,16.0947,16.1286,16.0899,16.0995,65400.0
2009-02-05 10:50:00,33.28,33.39,33.19,33.34,78900.0,16.0995,16.1527,16.056,16.1286,78900.0
2009-02-05 10:55:00,33.34,33.44,33.33,33.43,60500.0,16.1286,16.1769,16.1237,16.1721,60500.0
2009-02-05 11:00:00,33.43,33.46,33.39,33.42,71900.0,16.1721,16.1866,16.1527,16.1673,71900.0
2009-02-05 11:05:00,33.42,33.48,33.39,33.48,59200.0,16.1673,16.1963,16.1527,16.1963,59200.0
2009-02-05 11:10:00,33.48,33.52,33.46,33.48,61500.0,16.1963,16.2156,16.1866,16.1963,61500.0
2009-02-05 11:15:00,33.49,33.58,33.49,33.55,45200.0,16.2011,16.2447,16.2011,16.2301,45200.0
2009-02-05 11:20:00,33.55,33.58,33.51,33.56,54000.0,16.2301,16.2447,16.2108,16.235,54000.0
2009-02-05 11:25:00,33.56,33.6,33.55,33.58,47800.0,16.235,16.2543,16.2301,16.2447,47800.0
2009-02-05 11:30:00,33.58,33.65,33.56,33.6,66700.0,16.2447,16.2785,16.235,16.2543,66700.0
2009-02-05 11:35:00,33.6,33.63,33.57,33.58,32000.0,16.2543,16.2688,16.2398,16.2447,32000.0
2009-02-05 11:40:00,33.58,33.6,33.54,33.55,33300.0,16.2447,16.2543,16.2253,16.2301,33300.0
2009-02-05 11:45:00,33.55,33.56,33.5,33.51,45000.0,16.2301,16.235,16.206,16.2108,45000.0
2009-02-05 11:50:00,33.51,33.62,33.51,33.57,36500.0,16.2108,16.264,16.2108,16.2398,36500.0
2009-02-05 11:55:00,33.58,33.66,33.57,33.65,36400.0,16.2447,16.2834,16.2398,16.2785,36400.0
2009-02-05 12:00:00,33.65,33.79,33.65,33.75,61800.0,16.2785,16.3462,16.2785,16.3269,61800.0
2009-02-05 12:05:00,33.76,33.79,33.69,33.71,51300.0,16.3317,16.3462,16.2979,16.3075,51300.0
2009-02-05 12:10:00,33.72,33.79,33.69,33.76,41200.0,16.3124,16.3462,16.2979,16.3317,41200.0
2009-02-05 12:15:00,33.77,33.78,33.72,33.73,25200.0,16.3366,16.3414,16.3124,16.3172,25200.0
2009-02-05 12:20:00,33.74,33.75,33.7,33.75,23800.0,16.3221,16.3269,16.3027,16.3269,23800.0
2009-02-05 12:25:00,33.75,33.75,33.66,33.67,45500.0,16.3269,16.3269,16.2834,16.2882,45500.0
2009-02-05 12:30:00,33.67,33.72,33.66,33.69,18200.0,16.2882,16.3124,16.2834,16.2979,18200.0
2009-02-05 12:35:00,33.7,33.79,33.69,33.76,40000.0,16.3027,16.3462,16.2979,16.3317,40000.0
2009-02-05 12:40:00,33.76,33.79,33.74,33.75,44900.0,16.3317,16.3462,16.3221,16.3269,44900.0
2009-02-05 12:45:00,33.75,33.76,33.7,33.71,25900.0,16.3269,16.3317,16.3027,16.3075,25900.0
2009-02-05 12:50:00,33.7,33.7,33.65,33.65,33600.0,16.3027,16.3027,16.2785,16.2785,33600.0
2009-02-05 12:55:00,33.65,33.74,33.64,33.72,42000.0,16.2785,16.3221,16.2737,16.3124,42000.0
2009-02-05 13:00:00,33.73,33.75,33.64,33.65,28400.0,16.3172,16.3269,16.2737,16.2785,28400.0
2009-02-05 13:05:00,33.65,33.73,33.65,33.73,26200.0,16.2785,16.3172,16.2785,16.3172,26200.0
2009-02-05 13:10:00,33.74,33.74,33.59,33.6,51200.0,16.3221,16.3221,16.2495,16.2543,51200.0
2009-02-05 13:15:00,33.6,33.61,33.53,33.55,25000.0,16.2543,16.2592,16.2205,16.2301,25000.0
2009-02-05 13:20:00,33.55,33.59,33.54,33.55,31500.0,16.2301,16.2495,16.2253,16.2301,31500.0
2009-02-05 13:25:00,33.56,33.6,33.53,33.55,47600.0,16.235,16.2543,16.2205,16.2301,47600.0
2009-02-05 13:30:00,33.55,33.62,33.54,33.62,23000.0,16.2301,16.264,16.2253,16.264,23000.0
2009-02-05 13:35:00,33.62,33.63,33.58,33.58,18200.0,16.264,16.2688,16.2447,16.2447,18200.0
2009-02-05 13:40:00,33.58,33.64,33.54,33.62,38700.0,16.2447,16.2737,16.2253,16.264,38700.0
2009-02-05 13:45:00,33.62,33.65,33.59,33.61,33400.0,16.264,16.2785,16.2495,16.2592,33400.0
2009-02-05 13:50:00,33.61,33.64,33.55,33.63,50800.0,16.2592,16.2737,16.2301,16.2688,50800.0
2009-02-05 13:55:00,33.63,33.63,33.53,33.54,25000.0,16.2688,16.2688,16.2205,16.2253,25000.0
2009-02-05 14:00:00,33.55,33.62,33.54,33.62,53300.0,16.2301,16.264,16.2253,16.264,53300.0
2009-02-05 14:05:00,33.62,33.63,33.58,33.61,36800.0,16.264,16.2688,16.2447,16.2592,36800.0
2009-02-05 14:10:00,33.6,33.62,33.5,33.5,62600.0,16.2543,16.264,16.206,16.206,62600.0
2009-02-05 14:15:00,33.5,33.51,33.45,33.48,52500.0,16.206,16.2108,16.1818,16.1963,52500.0
2009-02-05 14:20:00,33.49,33.56,33.48,33.5,53000.0,16.2011,16.235,16.1963,16.206,53000.0
2009-02-05 14:25:00,33.5,33.53,33.45,33.51,57500.0,16.206,16.2205,16.1818,16.2108,57500.0
2009-02-05 14:30:00,33.51,33.55,33.42,33.47,89400.0,16.2108,16.2301,16.1673,16.1914,89400.0
2009-02-05 14:35:00,33.46,33.55,33.46,33.52,55900.0,16.1866,16.2301,16.1866,16.2156,55900.0
2009-02-05 14:40:00,33.51,33.52,33.47,33.48,51000.0,16.2108,16.2156,16.1914,16.1963,51000.0
2009-02-05 14:45:00,33.49,33.5,33.37,33.37,60100.0,16.2011,16.206,16.1431,16.1431,60100.0
2009-02-05 14:50:00,33.38,33.44,33.36,33.44,54300.0,16.1479,16.1769,16.1382,16.1769,54300.0
2009-02-05 14:55:00,33.43,33.44,33.35,33.39,87000.0,16.1721,16.1769,16.1334,16.1527,87000.0
2009-02-05 15:00:00,33.39,33.41,33.25,33.25,59200.0,16.1527,16.1624,16.085,16.085,59200.0
2009-02-05 15:05:00,33.25,33.32,33.23,33.32,74600.0,16.085,16.1189,16.0753,16.1189,74600.0
2009-02-05 15:10:00,33.32,33.36,33.29,33.31,74700.0,16.1189,16.1382,16.1044,16.114,74700.0
2009-02-05 15:15:00,33.32,33.32,33.29,33.31,49000.0,16.1189,16.1189,16.1044,16.114,49000.0
2009-02-05 15:20:00,33.31,33.37,33.31,33.33,74000.0,16.114,16.1431,16.114,16.1237,74000.0
2009-02-05 15:25:00,33.33,33.43,33.32,33.39,47000.0,16.1237,16.1721,16.1189,16.1527,47000.0
2009-02-05 15:30:00,33.39,33.4,33.26,33.29,80500.0,16.1527,16.1576,16.0899,16.1044,80500.0
2009-02-05 15:35:00,33.3,33.36,33.27,33.29,69900.0,16.1092,16.1382,16.0947,16.1044,69900.0
2009-02-05 15:40:00,33.29,33.44,33.29,33.41,113500.0,16.1044,16.1769,16.1044,16.1624,113500.0
2009-02-05 15:45:00,33.41,33.49,33.41,33.41,213100.0,16.1624,16.2011,16.1624,16.1624,213100.0
2009-02-05 15:50:00,33.41,33.44,33.32,33.34,122500.0,16.1624,16.1769,16.1189,16.1286,122500.0
2009-02-05 15:55:00,33.34,33.41,33.31,33.32,197700.0,16.1286,16.1624,16.114,16.1189,197700.0
2009-02-06 09:30:00,33.3,33.43,33.21,33.21,63600.0,16.1092,16.1721,16.0657,16.0657,63600.0
2009-02-06 09:35:00,33.2,33.39,33.15,33.29,56800.0,16.0608,16.1527,16.0366,16.1044,56800.0
2009-02-06 09:40:00,33.29,33.35,33.29,33.33,78200.0,16.1044,16.1334,16.1044,16.1237,78200.0
2009-02-06 09:45:00,33.33,33.42,33.3,33.4,53300.0,16.1237,16.1673,16.1092,16.1576,53300.0
2009-02-06 09:50:00,33.4,33.44,33.33,33.36,49900.0,16.1576,16.1769,16.1237,16.1382,49900.0
2009-02-06 09:55:00,33.35,33.52,33.35,33.45,44000.0,16.1334,16.2156,16.1334,16.1818,44000.0
2009-02-06 10:00:00,33.45,33.49,33.38,33.39,33500.0,16.1818,16.2011,16.1479,16.1527,33500.0
2009-02-06 10:05:00,33.4,33.45,33.39,33.44,25200.0,16.1576,16.1818,16.1527,16.1769,25200.0
2009-02-06 10:10:00,33.45,33.47,33.39,33.44,32400.0,16.1818,16.1914,16.1527,16.1769,32400.0
2009-02-06 10:15:00,33.44,33.48,33.37,33.41,25400.0,16.1769,16.1963,16.1431,16.1624,25400.0
2009-02-06 10:20:00,33.41,33.43,33.39,33.42,22400.0,16.1624,16.1721,16.1527,16.1673,22400.0
2009-02-06 10:25:00,33.41,33.45,33.36,33.44,41400.0,16.1624,16.1818,16.1382,16.1769,41400.0
2009-02-06 10:30:00,33.45,33.5,33.44,33.5,19100.0,16.1818,16.206,16.1769,16.206,19100.0
2009-02-06 10:35:00,33.5,33.57,33.49,33.55,31500.0,16.206,16.2398,16.2011,16.2301,31500.0
2009-02-06 10:40:00,33.55,33.57,33.54,33.55,20700.0,16.2301,16.2398,16.2253,16.2301,20700.0
2009-02-06 10:45:00,33.55,33.64,33.54,33.63,34100.0,16.2301,16.2737,16.2253,16.2688,34100.0
2009-02-06 10:50:00,33.63,33.65,33.62,33.64,18300.0,16.2688,16.2785,16.264,16.2737,18300.0
2009-02-06 10:55:00,33.63,33.66,33.58,33.58,27000.0,16.2688,16.2834,16.2447,16.2447,27000.0
2009-02-06 11:00:00,33.58,33.58,33.53,33.56,18100.0,16.2447,16.2447,16.2205,16.235,18100.0
2009-02-06 11:05:00,33.56,33.57,33.49,33.49,29200.0,16.235,16.2398,16.2011,16.2011,29200.0
2009-02-06 11:10:00,33.5,33.51,33.48,33.5,24100.0,16.206,16.2108,16.1963,16.206,24100.0
2009-02-06 11:15:00,33.5,33.51,33.46,33.5,17400.0,16.206,16.2108,16.1866,16.206,17400.0
2009-02-06 11:20:00,33.49,33.5,33.47,33.5,25200.0,16.2011,16.206,16.1914,16.206,25200.0
2009-02-06 11:25:00,33.5,33.5,33.47,33.48,13900.0,16.206,16.206,16.1914,16.1963,13900.0
2009-02-06 11:30:00,33.48,33.48,33.39,33.4,36600.0,16.1963,16.1963,16.1527,16.1576,36600.0
2009-02-06 11:35:00,33.39,33.4,33.37,33.4,27300.0,16.1527,16.1576,16.1431,16.1576,27300.0
2009-02-06 11:40:00,33.4,33.45,33.39,33.45,19600.0,16.1576,16.1818,16.1527,16.1818,19600.0
2009-02-06 11:45:00,33.45,33.49,33.44,33.44,26600.0,16.1818,16.2011,16.1769,16.1769,26600.0
2009-02-06 11:50:00,33.44,33.48,33.44,33.48,14100.0,16.1769,16.1963,16.1769,16.1963,14100.0
2009-02-06 11:55:00,33.49,33.5,33.47,33.48,18400.0,16.2011,16.206,16.1914,16.1963,18400.0
2009-02-06 12:00:00,33.48,33.49,33.44,33.47,17400.0,16.1963,16.2011,16.1769,16.1914,17400.0
2009-02-06 12:05:00,33.47,33.47,33.44,33.44,9000.0,16.1914,16.1914,16.1769,16.1769,9000.0
2009-02-06 12:10:00,33.44,33.47,33.42,33.44,20700.0,16.1769,16.1914,16.1673,16.1769,20700.0
2009-02-06 12:15:00,33.44,33.48,33.43,33.47,23200.0,16.1769,16.1963,16.1721,16.1914,23200.0
2009-02-06 12:20:00,33.47,33.55,33.47,33.53,23100.0,16.1914,16.2301,16.1914,16.2205,23100.0
2009-02-06 12:25:00,33.54,33.55,33.45,33.46,37900.0,16.2253,16.2301,16.1818,16.1866,37900.0
2009-02-06 12:30:00,33.45,33.49,33.43,33.49,29600.0,16.1818,16.2011,16.1721,16.2011,29600.0
2009-02-06 12:35:00,33.49,33.56,33.49,33.52,31400.0,16.2011,16.235,16.2011,16.2156,31400.0
2009-02-06 12:40:00,33.52,33.58,33.52,33.54,19600.0,16.2156,16.2447,16.2156,16.2253,19600.0
2009-02-06 12:45:00,33.53,33.54,33.5,33.52,12000.0,16.2205,16.2253,16.206,16.2156,12000.0
2009-02-06 12:50:00,33.52,33.53,33.5,33.52,18600.0,16.2156,16.2205,16.206,16.2156,18600.0
2009-02-06 12:55:00,33.52,33.55,33.51,33.55,8000.0,16.2156,16.2301,16.2108,16.2301,8000.0
2009-02-06 13:00:00,33.55,33.64,33.55,33.63,23500.0,16.2301,16.2737,16.2301,16.2688,23500.0
2009-02-06 13:05:00,33.63,33.75,33.63,33.72,47900.0,16.2688,16.3269,16.2688,16.3124,47900.0
2009-02-06 13:10:00,33.72,33.72,33.62,33.63,46600.0,16.3124,16.3124,16.264,16.2688,46600.0
2009-02-06 13:15:00,33.63,33.7,33.59,33.7,53200.0,16.2688,16.3027,16.2495,16.3027,53200.0
2009-02-06 13:20:00,33.7,33.72,33.67,33.68,25100.0,16.3027,16.3124,16.2882,16.293,25100.0
2009-02-06 13:25:00,33.67,33.72,33.66,33.69,23400.0,16.2882,16.3124,16.2834,16.2979,23400.0
2009-02-06 13:30:00,33.7,33.75,33.68,33.73,26800.0,16.3027,16.3269,16.293,16.3172,26800.0
2009-02-06 13:35:00,33.73,33.75,33.71,33.73,27400.0,16.3172,16.3269,16.3075,16.3172,27400.0
2009-02-06 13:40:00,33.73,33.73,33.7,33.72,27300.0,16.3172,16.3172,16.3027,16.3124,27300.0
2009-02-06 13:45:00,33.73,33.73,33.64,33.66,42200.0,16.3172,16.3172,16.2737,16.2834,42200.0
2009-02-06 13:50:00,33.66,33.72,33.66,33.72,27800.0,16.2834,16.3124,16.2834,16.3124,27800.0
2009-02-06 13:55:00,33.71,33.73,33.7,33.72,24500.0,16.3075,16.3172,16.3027,16.3124,24500.0
2009-02-06 14:00:00,33.72,33.72,33.62,33.63,27300.0,16.3124,16.3124,16.264,16.2688,27300.0
2009-02-06 14:05:00,33.63,33.66,33.61,33.62,28000.0,16.2688,16.2834,16.2592,16.264,28000.0
2009-02-06 14:10:00,33.63,33.65,33.62,33.64,24100.0,16.2688,16.2785,16.264,16.2737,24100.0
2009-02-06 14:15:00,33.64,33.65,33.54,33.55,20600.0,16.2737,16.2785,16.2253,16.2301,20600.0
2009-02-06 14:20:00,33.56,33.6,33.54,33.6,21600.0,16.235,16.2543,16.2253,16.2543,21600.0
2009-02-06 14:25:00,33.59,33.65,33.59,33.64,41200.0,16.2495,16.2785,16.2495,16.2737,41200.0
2009-02-06 14:30:00,33.65,33.72,33.65,33.68,58900.0,16.2785,16.3124,16.2785,16.293,58900.0
2009-02-06 14:35:00,33.68,33.73,33.57,33.58,31500.0,16.293,16.3172,16.2398,16.2447,31500.0
2009-02-06 14:40:00,33.57,33.59,33.53,33.54,32400.0,16.2398,16.2495,16.2205,16.2253,32400.0
2009-02-06 14:45:00,33.55,33.56,33.52,33.52,24600.0,16.2301,16.235,16.2156,16.2156,24600.0
2009-02-06 14:50:00,33.52,33.57,33.48,33.56,47300.0,16.2156,16.2398,16.1963,16.235,47300.0
2009-02-06 14:55:00,33.56,33.59,33.56,33.56,13900.0,16.235,16.2495,16.235,16.235,13900.0
2009-02-06 15:00:00,33.56,33.57,33.48,33.49,40300.0,16.235,16.2398,16.1963,16.2011,40300.0
2009-02-06 15:05:00,33.49,33.59,33.48,33.54,51400.0,16.2011,16.2495,16.1963,16.2253,51400.0
2009-02-06 15:10:00,33.53,33.6,33.52,33.52,75700.0,16.2205,16.2543,16.2156,16.2156,75700.0
2009-02-06 15:15:00,33.52,33.6,33.51,33.57,55600.0,16.2156,16.2543,16.2108,16.2398,55600.0
2009-02-06 15:20:00,33.57,33.61,33.56,33.57,48200.0,16.2398,16.2592,16.235,16.2398,48200.0
2009-02-06 15:25:00,33.57,33.59,33.47,33.58,86000.0,16.2398,16.2495,16.1914,16.2447,86000.0
2009-02-06 15:30:00,33.58,33.6,33.49,33.56,73600.0,16.2447,16.2543,16.2011,16.235,73600.0
2009-02-06 15:35:00,33.56,33.58,33.52,33.57,69400.0,16.235,16.2447,16.2156,16.2398,69400.0
2009-02-06 15:40:00,33.56,33.65,33.55,33.57,112200.0,16.235,16.2785,16.2301,16.2398,112200.0
2009-02-06 15:45:00,33.58,33.65,33.56,33.58,76300.0,16.2447,16.2785,16.235,16.2447,76300.0
2009-02-06 15:50:00,33.58,33.65,33.55,33.57,99500.0,16.2447,16.2785,16.2301,16.2398,99500.0
2009-02-06 15:55:00,33.56,33.63,33.54,33.57,144100.0,16.235,16.2688,16.2253,16.2398,144100.0
2009-02-09 09:30:00,33.57,33.61,33.53,33.55,74600.0,16.2398,16.2592,16.2205,16.2301,74600.0
2009-02-09 09:35:00,33.55,33.6,33.52,33.53,73900.0,16.2301,16.2543,16.2156,16.2205,73900.0
2009-02-09 09:40:00,33.53,33.53,33.32,33.33,73200.0,16.2205,16.2205,16.1189,16.1237,73200.0
2009-02-09 09:45:00,33.33,33.39,33.08,33.08,98000.0,16.1237,16.1527,16.0028,16.0028,98000.0
2009-02-09 09:50:00,33.08,33.13,33.06,33.09,98900.0,16.0028,16.027,15.9931,16.0076,98900.0
2009-02-09 09:55:00,33.1,33.1,32.94,32.97,189300.0,16.0124,16.0124,15.935,15.9496,189300.0
2009-02-09 10:00:00,32.96,32.97,32.78,32.83,185600.0,15.9447,15.9496,15.8576,15.8818,185600.0
2009-02-09 10:05:00,32.83,32.89,32.79,32.85,115200.0,15.8818,15.9109,15.8625,15.8915,115200.0
2009-02-09 10:10:00,32.84,32.87,32.81,32.81,65800.0,15.8867,15.9012,15.8722,15.8722,65800.0
2009-02-09 10:15:00,32.81,32.83,32.75,32.79,81500.0,15.8722,15.8818,15.8431,15.8625,81500.0
2009-02-09 10:20:00,32.8,32.86,32.78,32.85,76100.0,15.8673,15.8963,15.8576,15.8915,76100.0
2009-02-09 10:25:00,32.85,32.91,32.85,32.89,56900.0,15.8915,15.9205,15.8915,15.9109,56900.0
2009-02-09 10:30:00,32.9,32.92,32.86,32.91,83400.0,15.9157,15.9254,15.8963,15.9205,83400.0
2009-02-09 10:35:00,32.91,33.03,32.9,33.03,90800.0,15.9205,15.9786,15.9157,15.9786,90800.0
2009-02-09 10:40:00,33.03,33.11,33.03,33.11,46000.0,15.9786,16.0173,15.9786,16.0173,46000.0
2009-02-09 10:45:00,33.12,33.21,33.08,33.2,47200.0,16.0221,16.0657,16.0028,16.0608,47200.0
2009-02-09 10:50:00,33.2,33.25,33.19,33.24,60800.0,16.0608,16.085,16.056,16.0802,60800.0
2009-02-09 10:55:00,33.25,33.28,33.17,33.25,63900.0,16.085,16.0995,16.0463,16.085,63900.0
2009-02-09 11:00:00,33.24,33.24,33.16,33.17,40600.0,16.0802,16.0802,16.0415,16.0463,40600.0
2009-02-09 11:05:00,33.16,33.2,33.11,33.15,49100.0,16.0415,16.0608,16.0173,16.0366,49100.0
2009-02-09 11:10:00,33.15,33.15,33.06,33.06,33600.0,16.0366,16.0366,15.9931,15.9931,33600.0
2009-02-09 11:15:00,33.05,33.11,33.01,33.09,55800.0,15.9883,16.0173,15.9689,16.0076,55800.0
2009-02-09 11:20:00,33.09,33.09,33.04,33.05,35800.0,16.0076,16.0076,15.9834,15.9883,35800.0
2009-02-09 11:25:00,33.04,33.12,33.04,33.04,47000.0,15.9834,16.0221,15.9834,15.9834,47000.0
2009-02-09 11:30:00,33.05,33.05,32.98,33.0,36500.0,15.9883,15.9883,15.9544,15.9641,36500.0
2009-02-09 11:35:00,33.01,33.03,32.96,32.98,46000.0,15.9689,15.9786,15.9447,15.9544,46000.0
2009-02-09 11:40:00,32.97,32.99,32.87,32.89,58300.0,15.9496,15.9592,15.9012,15.9109,58300.0
2009-02-09 11:45:00,32.89,32.9,32.87,32.88,28700.0,15.9109,15.9157,15.9012,15.906,28700.0
2009-02-09 11:50:00,32.89,32.9,32.87,32.89,38700.0,15.9109,15.9157,15.9012,15.9109,38700.0
2009-02-09 11:55:00,32.89,32.91,32.88,32.9,56400.0,15.9109,15.9205,15.906,15.9157,56400.0
2009-02-09 12:00:00,32.9,32.99,32.9,32.96,49700.0,15.9157,15.9592,15.9157,15.9447,49700.0
2009-02-09 12:05:00,32.96,32.99,32.95,32.97,43200.0,15.9447,15.9592,15.9399,15.9496,43200.0
2009-02-09 12:10:00,32.97,32.99,32.97,32.98,41900.0,15.9496,15.9592,15.9496,15.9544,41900.0
2009-02-09 12:15:00,32.98,32.99,32.97,32.98,51100.0,15.9544,15.9592,15.9496,15.9544,51100.0
2009-02-09 12:20:00,32.98,33.02,32.97,33.02,39500.0,15.9544,15.9737,15.9496,15.9737,39500.0
2009-02-09 12:25:00,33.02,33.1,33.02,33.1,32800.0,15.9737,16.0124,15.9737,16.0124,32800.0
2009-02-09 12:30:00,33.1,33.11,33.09,33.09,28600.0,16.0124,16.0173,16.0076,16.0076,28600.0
2009-02-09 12:35:00,33.1,33.12,33.09,33.09,52100.0,16.0124,16.0221,16.0076,16.0076,52100.0
2009-02-09 12:40:00,33.09,33.11,33.03,33.03,24500.0,16.0076,16.0173,15.9786,15.9786,24500.0
2009-02-09 12:45:00,33.03,33.11,33.01,33.1,45000.0,15.9786,16.0173,15.9689,16.0124,45000.0
2009-02-09 12:50:00,33.1,33.16,33.09,33.15,38000.0,16.0124,16.0415,16.0076,16.0366,38000.0
2009-02-09 12:55:00,33.15,33.16,33.1,33.1,26800.0,16.0366,16.0415,16.0124,16.0124,26800.0
2009-02-09 13:00:00,33.1,33.14,33.06,33.12,34400.0,16.0124,16.0318,15.9931,16.0221,34400.0
2009-02-09 13:05:00,33.1,33.16,33.1,33.15,13100.0,16.0124,16.0415,16.0124,16.0366,13100.0
2009-02-09 13:10:00,33.16,33.18,33.15,33.17,17800.0,16.0415,16.0512,16.0366,16.0463,17800.0
2009-02-09 13:15:00,33.17,33.17,33.09,33.09,19000.0,16.0463,16.0463,16.0076,16.0076,19000.0
2009-02-09 13:20:00,33.09,33.13,33.06,33.13,27300.0,16.0076,16.027,15.9931,16.027,27300.0
2009-02-09 13:25:00,33.13,33.14,33.11,33.11,13300.0,16.027,16.0318,16.0173,16.0173,13300.0
2009-02-09 13:30:00,33.11,33.12,33.01,33.01,21000.0,16.0173,16.0221,15.9689,15.9689,21000.0
2009-02-09 13:35:00,33.01,33.02,32.97,32.99,34900.0,15.9689,15.9737,15.9496,15.9592,34900.0
2009-02-09 13:40:00,32.99,33.0,32.96,32.98,41400.0,15.9592,15.9641,15.9447,15.9544,41400.0
2009-02-09 13:45:00,32.98,32.99,32.93,32.95,28700.0,15.9544,15.9592,15.9302,15.9399,28700.0
2009-02-09 13:50:00,32.94,32.94,32.92,32.93,55500.0,15.935,15.935,15.9254,15.9302,55500.0
2009-02-09 13:55:00,32.93,32.98,32.92,32.98,38400.0,15.9302,15.9544,15.9254,15.9544,38400.0
2009-02-09 14:00:00,32.98,33.01,32.97,33.0,69200.0,15.9544,15.9689,15.9496,15.9641,69200.0
2009-02-09 14:05:00,33.0,33.01,32.97,33.0,49000.0,15.9641,15.9689,15.9496,15.9641,49000.0
2009-02-09 14:10:00,33.0,33.0,32.96,32.97,39100.0,15.9641,15.9641,15.9447,15.9496,39100.0
2009-02-09 14:15:00,32.97,33.0,32.95,33.0,42200.0,15.9496,15.9641,15.9399,15.9641,42200.0
2009-02-09 14:20:00,33.0,33.08,32.99,33.06,84400.0,15.9641,16.0028,15.9592,15.9931,84400.0
2009-02-09 14:25:00,33.06,33.06,32.91,32.97,63100.0,15.9931,15.9931,15.9205,15.9496,63100.0
2009-02-09 14:30:00,32.97,33.0,32.95,32.97,37700.0,15.9496,15.9641,15.9399,15.9496,37700.0
2009-02-09 14:35:00,32.98,33.0,32.95,32.98,41400.0,15.9544,15.9641,15.9399,15.9544,41400.0
2009-02-09 14:40:00,32.99,33.0,32.96,32.97,33000.0,15.9592,15.9641,15.9447,15.9496,33000.0
2009-02-09 14:45:00,32.97,33.04,32.93,33.03,67500.0,15.9496,15.9834,15.9302,15.9786,67500.0
2009-02-09 14:50:00,33.03,33.04,32.99,32.99,71000.0,15.9786,15.9834,15.9592,15.9592,71000.0
2009-02-09 14:55:00,33.0,33.04,32.98,33.0,96400.0,15.9641,15.9834,15.9544,15.9641,96400.0
2009-02-09 15:00:00,33.0,33.02,32.96,32.98,126600.0,15.9641,15.9737,15.9447,15.9544,126600.0
2009-02-09 15:05:00,32.99,33.02,32.98,32.98,65500.0,15.9592,15.9737,15.9544,15.9544,65500.0
2009-02-09 15:10:00,32.99,33.0,32.91,33.0,59300.0,15.9592,15.9641,15.9205,15.9641,59300.0
2009-02-09 15:15:00,33.0,33.01,32.93,32.94,49600.0,15.9641,15.9689,15.9302,15.935,49600.0
2009-02-09 15:20:00,32.93,33.03,32.93,33.01,47500.0,15.9302,15.9786,15.9302,15.9689,47500.0
2009-02-09 15:25:00,33.01,33.05,33.01,33.05,51400.0,15.9689,15.9883,15.9689,15.9883,51400.0
2009-02-09 15:30:00,33.05,33.07,33.03,33.07,61400.0,15.9883,15.9979,15.9786,15.9979,61400.0
2009-02-09 15:35:00,33.06,33.1,32.98,32.99,75000.0,15.9931,16.0124,15.9544,15.9592,75000.0
2009-02-09 15:40:00,32.98,33.04,32.98,33.0,79800.0,15.9544,15.9834,15.9544,15.9641,79800.0
2009-02-09 15:45:00,33.0,33.05,32.97,33.03,87200.0,15.9641,15.9883,15.9496,15.9786,87200.0
2009-02-09 15:50:00,33.03,33.08,33.01,33.02,107800.0,15.9786,16.0028,15.9689,15.9737,107800.0
2009-02-09 15:55:00,33.02,33.06,33.0,33.04,153600.0,15.9737,15.9931,15.9641,15.9834,153600.0
2009-02-10 09:30:00,33.01,33.07,32.75,32.75,97900.0,15.9689,15.9979,15.8431,15.8431,97900.0
2009-02-10 09:35:00,32.77,32.84,32.71,32.84,57000.0,15.8528,15.8867,15.8238,15.8867,57000.0
2009-02-10 09:40:00,32.84,32.84,32.66,32.66,39200.0,15.8867,15.8867,15.7996,15.7996,39200.0
2009-02-10 09:45:00,32.66,32.68,32.65,32.67,34400.0,15.7996,15.8093,15.7948,15.8044,34400.0
2009-02-10 09:50:00,32.68,32.71,32.61,32.7,39800.0,15.8093,15.8238,15.7754,15.8189,39800.0
2009-02-10 09:55:00,32.69,32.74,32.63,32.63,56500.0,15.8141,15.8383,15.7851,15.7851,56500.0
2009-02-10 10:00:00,32.64,32.71,32.63,32.69,57000.0,15.7899,15.8238,15.7851,15.8141,57000.0
2009-02-10 10:05:00,32.69,32.71,32.65,32.66,46800.0,15.8141,15.8238,15.7948,15.7996,46800.0
2009-02-10 10:10:00,32.66,32.68,32.61,32.68,46200.0,15.7996,15.8093,15.7754,15.8093,46200.0
2009-02-10 10:15:00,32.68,32.77,32.67,32.75,55600.0,15.8093,15.8528,15.8044,15.8431,55600.0
2009-02-10 10:20:00,32.75,32.81,32.74,32.79,80400.0,15.8431,15.8722,15.8383,15.8625,80400.0
2009-02-10 10:25:00,32.79,32.86,32.76,32.76,60300.0,15.8625,15.8963,15.848,15.848,60300.0
2009-02-10 10:30:00,32.77,32.8,32.77,32.77,25400.0,15.8528,15.8673,15.8528,15.8528,25400.0
2009-02-10 10:35:00,32.77,32.85,32.73,32.85,40400.0,15.8528,15.8915,15.8335,15.8915,40400.0
2009-02-10 10:40:00,32.85,32.9,32.84,32.86,38500.0,15.8915,15.9157,15.8867,15.8963,38500.0
2009-02-10 10:45:00,32.85,32.9,32.84,32.9,26700.0,15.8915,15.9157,15.8867,15.9157,26700.0
2009-02-10 10:50:00,32.9,32.9,32.89,32.9,7700.0,15.9157,15.9157,15.9109,15.9157,7700.0
2009-02-10 10:55:00,32.9,32.93,32.89,32.93,28300.0,15.9157,15.9302,15.9109,15.9302,28300.0
2009-02-10 11:00:00,32.93,33.02,32.88,32.88,109200.0,15.9302,15.9737,15.906,15.906,109200.0
2009-02-10 11:05:00,32.87,32.88,32.63,32.72,130600.0,15.9012,15.906,15.7851,15.8286,130600.0
2009-02-10 11:10:00,32.73,32.73,32.53,32.58,97900.0,15.8335,15.8335,15.7367,15.7609,97900.0
2009-02-10 11:15:00,32.58,32.58,32.5,32.51,96700.0,15.7609,15.7609,15.7222,15.727,96700.0
2009-02-10 11:20:00,32.52,32.62,32.51,32.57,103900.0,15.7319,15.7802,15.727,15.7561,103900.0
2009-02-10 11:25:00,32.57,32.57,32.51,32.52,73700.0,15.7561,15.7561,15.727,15.7319,73700.0
2009-02-10 11:30:00,32.52,32.52,32.27,32.3,207400.0,15.7319,15.7319,15.6109,15.6254,207400.0
2009-02-10 11:35:00,32.3,32.34,32.21,32.23,152500.0,15.6254,15.6448,15.5819,15.5916,152500.0
2009-02-10 11:40:00,32.23,32.32,32.22,32.28,143000.0,15.5916,15.6351,15.5867,15.6158,143000.0
2009-02-10 11:45:00,32.28,32.43,32.23,32.39,108000.0,15.6158,15.6883,15.5916,15.669,108000.0
2009-02-10 11:50:00,32.39,32.39,32.26,32.27,61300.0,15.669,15.669,15.6061,15.6109,61300.0
2009-02-10 11:55:00,32.27,32.32,32.23,32.32,55400.0,15.6109,15.6351,15.5916,15.6351,55400.0
2009-02-10 12:00:00,32.32,32.33,32.28,32.29,45100.0,15.6351,15.64,15.6158,15.6206,45100.0
2009-02-10 12:05:00,32.29,32.3,32.24,32.25,42300.0,15.6206,15.6254,15.5964,15.6013,42300.0
2009-02-10 12:10:00,32.25,32.37,32.25,32.35,24200.0,15.6013,15.6593,15.6013,15.6496,24200.0
2009-02-10 12:15:00,32.34,32.35,32.3,32.33,23300.0,15.6448,15.6496,15.6254,15.64,23300.0
2009-02-10 12:20:00,32.33,32.34,32.31,32.34,24200.0,15.64,15.6448,15.6303,15.6448,24200.0
2009-02-10 12:25:00,32.34,32.37,32.28,32.31,39100.0,15.6448,15.6593,15.6158,15.6303,39100.0
2009-02-10 12:30:00,32.3,32.32,32.28,32.3,21200.0,15.6254,15.6351,15.6158,15.6254,21200.0
2009-02-10 12:35:00,32.3,32.35,32.28,32.35,32100.0,15.6254,15.6496,15.6158,15.6496,32100.0
2009-02-10 12:40:00,32.35,32.36,32.3,32.32,27700.0,15.6496,15.6545,15.6254,15.6351,27700.0
2009-02-10 12:45:00,32.32,32.34,32.31,32.34,14600.0,15.6351,15.6448,15.6303,15.6448,14600.0
2009-02-10 12:50:00,32.33,32.36,32.33,32.35,65700.0,15.64,15.6545,15.64,15.6496,65700.0
2009-02-10 12:55:00,32.36,32.37,32.34,32.35,18400.0,15.6545,15.6593,15.6448,15.6496,18400.0
2009-02-10 13:00:00,32.36,32.36,32.33,32.34,25900.0,15.6545,15.6545,15.64,15.6448,25900.0
2009-02-10 13:05:00,32.34,32.35,32.25,32.25,58600.0,15.6448,15.6496,15.6013,15.6013,58600.0
2009-02-10 13:10:00,32.26,32.27,32.23,32.27,38700.0,15.6061,15.6109,15.5916,15.6109,38700.0
2009-02-10 13:15:00,32.27,32.31,32.21,32.21,56100.0,15.6109,15.6303,15.5819,15.5819,56100.0
2009-02-10 13:20:00,32.22,32.22,32.14,32.17,78500.0,15.5867,15.5867,15.548,15.5626,78500.0
2009-02-10 13:25:00,32.17,32.17,32.14,32.16,61600.0,15.5626,15.5626,15.548,15.5577,61600.0
2009-02-10 13:30:00,32.16,32.18,32.14,32.18,46200.0,15.5577,15.5674,15.548,15.5674,46200.0
2009-02-10 13:35:00,32.18,32.18,32.15,32.18,34900.0,15.5674,15.5674,15.5529,15.5674,34900.0
2009-02-10 13:40:00,32.18,32.2,32.15,32.2,105000.0,15.5674,15.5771,15.5529,15.5771,105000.0
2009-02-10 13:45:00,32.2,32.21,32.16,32.18,66300.0,15.5771,15.5819,15.5577,15.5674,66300.0
2009-02-10 13:50:00,32.17,32.19,32.14,32.15,30500.0,15.5626,15.5722,15.548,15.5529,30500.0
2009-02-10 13:55:00,32.15,32.16,32.13,32.13,47600.0,15.5529,15.5577,15.5432,15.5432,47600.0
2009-02-10 14:00:00,32.13,32.24,32.12,32.24,82300.0,15.5432,15.5964,15.5384,15.5964,82300.0
2009-02-10 14:05:00,32.23,32.25,32.21,32.23,59100.0,15.5916,15.6013,15.5819,15.5916,59100.0
2009-02-10 14:10:00,32.23,32.25,32.18,32.18,39300.0,15.5916,15.6013,15.5674,15.5674,39300.0
2009-02-10 14:15:00,32.18,32.19,32.17,32.18,41600.0,15.5674,15.5722,15.5626,15.5674,41600.0
2009-02-10 14:20:00,32.18,32.21,32.17,32.2,132800.0,15.5674,15.5819,15.5626,15.5771,132800.0
2009-02-10 14:25:00,32.2,32.2,32.14,32.14,52400.0,15.5771,15.5771,15.548,15.548,52400.0
2009-02-10 14:30:00,32.14,32.14,32.09,32.11,93500.0,15.548,15.548,15.5239,15.5335,93500.0
2009-02-10 14:35:00,32.1,32.13,32.09,32.13,58800.0,15.5287,15.5432,15.5239,15.5432,58800.0
2009-02-10 14:40:00,32.13,32.17,32.12,32.15,58300.0,15.5432,15.5626,15.5384,15.5529,58300.0
2009-02-10 14:45:00,32.16,32.18,32.14,32.16,51300.0,15.5577,15.5674,15.548,15.5577,51300.0
2009-02-10 14:50:00,32.16,32.2,32.15,32.16,58700.0,15.5577,15.5771,15.5529,15.5577,58700.0
2009-02-10 14:55:00,32.16,32.19,32.1,32.1,85600.0,15.5577,15.5722,15.5287,15.5287,85600.0
2009-02-10 15:00:00,32.12,32.23,32.12,32.19,81000.0,15.5384,15.5916,15.5384,15.5722,81000.0
2009-02-10 15:05:00,32.19,32.25,32.15,32.25,83700.0,15.5722,15.6013,15.5529,15.6013,83700.0
2009-02-10 15:10:00,32.26,32.27,32.14,32.17,143900.0,15.6061,15.6109,15.548,15.5626,143900.0
2009-02-10 15:15:00,32.17,32.21,32.12,32.12,91300.0,15.5626,15.5819,15.5384,15.5384,91300.0
2009-02-10 15:20:00,32.12,32.14,32.08,32.14,92400.0,15.5384,15.548,15.519,15.548,92400.0
2009-02-10 15:25:00,32.15,32.19,32.14,32.15,93900.0,15.5529,15.5722,15.548,15.5529,93900.0
2009-02-10 15:30:00,32.14,32.17,32.1,32.13,144100.0,15.548,15.5626,15.5287,15.5432,144100.0
2009-02-10 15:35:00,32.12,32.16,32.08,32.12,128800.0,15.5384,15.5577,15.519,15.5384,128800.0
2009-02-10 15:40:00,32.12,32.12,32.02,32.09,203100.0,15.5384,15.5384,15.49,15.5239,203100.0
2009-02-10 15:45:00,32.1,32.16,32.05,32.11,204800.0,15.5287,15.5577,15.5045,15.5335,204800.0
2009-02-10 15:50:00,32.11,32.21,32.1,32.19,346100.0,15.5335,15.5819,15.5287,15.5722,346100.0
2009-02-10 15:55:00,32.19,32.2,32.12,32.14,273200.0,15.5722,15.5771,15.5384,15.548,273200.0
2009-02-11 09:30:00,32.24,32.26,32.02,32.15,74800.0,15.5964,15.6061,15.49,15.5529,74800.0
2009-02-11 09:35:00,32.16,32.17,32.06,32.15,91500.0,15.5577,15.5626,15.5093,15.5529,91500.0
2009-02-11 09:40:00,32.15,32.16,32.1,32.11,51200.0,15.5529,15.5577,15.5287,15.5335,51200.0
2009-02-11 09:45:00,32.12,32.12,32.07,32.1,41800.0,15.5384,15.5384,15.5142,15.5287,41800.0
2009-02-11 09:50:00,32.1,32.11,32.03,32.03,66300.0,15.5287,15.5335,15.4948,15.4948,66300.0
2009-02-11 09:55:00,32.03,32.04,32.01,32.01,28300.0,15.4948,15.4997,15.4852,15.4852,28300.0
2009-02-11 10:00:00,32.01,32.01,31.93,31.94,113300.0,15.4852,15.4852,15.4465,15.4513,113300.0
2009-02-11 10:05:00,31.93,31.99,31.9,31.99,95900.0,15.4465,15.4755,15.4319,15.4755,95900.0
2009-02-11 10:10:00,31.98,32.03,31.97,31.99,60000.0,15.4706,15.4948,15.4658,15.4755,60000.0
2009-02-11 10:15:00,31.99,31.99,31.95,31.98,46700.0,15.4755,15.4755,15.4561,15.4706,46700.0
2009-02-11 10:20:00,31.98,32.12,31.97,32.12,109900.0,15.4706,15.5384,15.4658,15.5384,109900.0
2009-02-11 10:25:00,32.12,32.15,32.03,32.05,52500.0,15.5384,15.5529,15.4948,15.5045,52500.0
2009-02-11 10:30:00,32.05,32.17,32.04,32.17,49600.0,15.5045,15.5626,15.4997,15.5626,49600.0
2009-02-11 10:35:00,32.17,32.17,32.08,32.09,53700.0,15.5626,15.5626,15.519,15.5239,53700.0
2009-02-11 10:40:00,32.08,32.18,32.08,32.15,75300.0,15.519,15.5674,15.519,15.5529,75300.0
2009-02-11 10:45:00,32.15,32.17,32.13,32.13,37400.0,15.5529,15.5626,15.5432,15.5432,37400.0
2009-02-11 10:50:00,32.14,32.14,32.08,32.12,42100.0,15.548,15.548,15.519,15.5384,42100.0
2009-02-11 10:55:00,32.13,32.21,32.12,32.2,26200.0,15.5432,15.5819,15.5384,15.5771,26200.0
2009-02-11 11:00:00,32.19,32.31,32.19,32.31,72500.0,15.5722,15.6303,15.5722,15.6303,72500.0
2009-02-11 11:05:00,32.31,32.32,32.25,32.26,65900.0,15.6303,15.6351,15.6013,15.6061,65900.0
2009-02-11 11:10:00,32.25,32.34,32.2,32.32,59900.0,15.6013,15.6448,15.5771,15.6351,59900.0
2009-02-11 11:15:00,32.33,32.33,32.19,32.19,102700.0,15.64,15.64,15.5722,15.5722,102700.0
2009-02-11 11:20:00,32.19,32.19,32.07,32.09,101300.0,15.5722,15.5722,15.5142,15.5239,101300.0
2009-02-11 11:25:00,32.09,32.11,32.03,32.11,85900.0,15.5239,15.5335,15.4948,15.5335,85900.0
2009-02-11 11:30:00,32.1,32.13,32.04,32.04,70700.0,15.5287,15.5432,15.4997,15.4997,70700.0
2009-02-11 11:35:00,32.04,32.1,32.03,32.1,25700.0,15.4997,15.5287,15.4948,15.5287,25700.0
2009-02-11 11:40:00,32.1,32.11,32.09,32.1,53900.0,15.5287,15.5335,15.5239,15.5287,53900.0
2009-02-11 11:45:00,32.11,32.11,32.07,32.08,37800.0,15.5335,15.5335,15.5142,15.519,37800.0
2009-02-11 11:50:00,32.07,32.1,32.07,32.1,33800.0,15.5142,15.5287,15.5142,15.5287,33800.0
2009-02-11 11:55:00,32.1,32.1,32.09,32.09,20700.0,15.5287,15.5287,15.5239,15.5239,20700.0
2009-02-11 12:00:00,32.1,32.1,32.09,32.1,12700.0,15.5287,15.5287,15.5239,15.5287,12700.0
2009-02-11 12:05:00,32.1,32.11,32.09,32.1,23300.0,15.5287,15.5335,15.5239,15.5287,23300.0
2009-02-11 12:10:00,32.11,32.11,32.03,32.04,35100.0,15.5335,15.5335,15.4948,15.4997,35100.0
2009-02-11 12:15:00,32.04,32.04,31.97,31.97,34000.0,15.4997,15.4997,15.4658,15.4658,34000.0
2009-02-11 12:20:00,31.97,32.04,31.96,32.03,48200.0,15.4658,15.4997,15.461,15.4948,48200.0
2009-02-11 12:25:00,32.02,32.08,32.01,32.07,33500.0,15.49,15.519,15.4852,15.5142,33500.0
2009-02-11 12:30:00,32.06,32.06,32.0,32.01,26300.0,15.5093,15.5093,15.4803,15.4852,26300.0
2009-02-11 12:35:00,32.02,32.1,32.01,32.1,42200.0,15.49,15.5287,15.4852,15.5287,42200.0
2009-02-11 12:40:00,32.1,32.17,32.08,32.09,62300.0,15.5287,15.5626,15.519,15.5239,62300.0
2009-02-11 12:45:00,32.08,32.09,32.06,32.06,21900.0,15.519,15.5239,15.5093,15.5093,21900.0
2009-02-11 12:50:00,32.06,32.09,32.05,32.06,23300.0,15.5093,15.5239,15.5045,15.5093,23300.0
2009-02-11 12:55:00,32.07,32.07,32.01,32.03,52600.0,15.5142,15.5142,15.4852,15.4948,52600.0
2009-02-11 13:00:00,32.03,32.12,32.03,32.12,39600.0,15.4948,15.5384,15.4948,15.5384,39600.0
2009-02-11 13:05:00,32.12,32.12,32.04,32.05,31100.0,15.5384,15.5384,15.4997,15.5045,31100.0
2009-02-11 13:10:00,32.04,32.1,32.03,32.06,46400.0,15.4997,15.5287,15.4948,15.5093,46400.0
2009-02-11 13:15:00,32.08,32.11,32.08,32.1,29300.0,15.519,15.5335,15.519,15.5287,29300.0
2009-02-11 13:20:00,32.1,32.18,32.09,32.16,59500.0,15.5287,15.5674,15.5239,15.5577,59500.0
2009-02-11 13:25:00,32.16,32.17,32.12,32.14,47900.0,15.5577,15.5626,15.5384,15.548,47900.0
2009-02-11 13:30:00,32.14,32.15,32.05,32.06,32200.0,15.548,15.5529,15.5045,15.5093,32200.0
2009-02-11 13:35:00,32.06,32.06,32.05,32.05,25400.0,15.5093,15.5093,15.5045,15.5045,25400.0
2009-02-11 13:40:00,32.06,32.1,32.03,32.1,36900.0,15.5093,15.5287,15.4948,15.5287,36900.0
2009-02-11 13:45:00,32.09,32.1,32.05,32.05,37900.0,15.5239,15.5287,15.5045,15.5045,37900.0
2009-02-11 13:50:00,32.05,32.07,32.04,32.05,40200.0,15.5045,15.5142,15.4997,15.5045,40200.0
2009-02-11 13:55:00,32.05,32.08,32.04,32.07,38900.0,15.5045,15.519,15.4997,15.5142,38900.0
2009-02-11 14:00:00,32.07,32.08,32.04,32.08,59100.0,15.5142,15.519,15.4997,15.519,59100.0
2009-02-11 14:05:00,32.08,32.1,32.08,32.09,44000.0,15.519,15.5287,15.519,15.5239,44000.0
2009-02-11 14:10:00,32.09,32.12,32.08,32.1,70300.0,15.5239,15.5384,15.519,15.5287,70300.0
2009-02-11 14:15:00,32.1,32.1,32.05,32.09,50400.0,15.5287,15.5287,15.5045,15.5239,50400.0
2009-02-11 14:20:00,32.08,32.11,32.05,32.11,49300.0,15.519,15.5335,15.5045,15.5335,49300.0
2009-02-11 14:25:00,32.12,32.17,32.11,32.13,57300.0,15.5384,15.5626,15.5335,15.5432,57300.0
2009-02-11 14:30:00,32.13,32.15,32.1,32.15,58200.0,15.5432,15.5529,15.5287,15.5529,58200.0
2009-02-11 14:35:00,32.16,32.2,32.14,32.14,88700.0,15.5577,15.5771,15.548,15.548,88700.0
2009-02-11 14:40:00,32.14,32.19,32.14,32.16,39300.0,15.548,15.5722,15.548,15.5577,39300.0
2009-02-11 14:45:00,32.15,32.16,32.12,32.13,27000.0,15.5529,15.5577,15.5384,15.5432,27000.0
2009-02-11 14:50:00,32.12,32.22,32.11,32.12,129400.0,15.5384,15.5867,15.5335,15.5384,129400.0
2009-02-11 14:55:00,32.12,32.22,32.12,32.21,130500.0,15.5384,15.5867,15.5384,15.5819,130500.0
2009-02-11 15:00:00,32.22,32.26,32.19,32.22,90900.0,15.5867,15.6061,15.5722,15.5867,90900.0
2009-02-11 15:05:00,32.23,32.27,32.21,32.24,69400.0,15.5916,15.6109,15.5819,15.5964,69400.0
2009-02-11 15:10:00,32.24,32.24,32.2,32.2,74100.0,15.5964,15.5964,15.5771,15.5771,74100.0
2009-02-11 15:15:00,32.21,32.22,32.16,32.17,86500.0,15.5819,15.5867,15.5577,15.5626,86500.0
2009-02-11 15:20:00,32.16,32.19,32.11,32.18,40800.0,15.5577,15.5722,15.5335,15.5674,40800.0
2009-02-11 15:25:00,32.18,32.2,32.17,32.19,34100.0,15.5674,15.5771,15.5626,15.5722,34100.0
2009-02-11 15:30:00,32.19,32.22,32.1,32.11,74000.0,15.5722,15.5867,15.5287,15.5335,74000.0
2009-02-11 15:35:00,32.1,32.13,32.1,32.12,37600.0,15.5287,15.5432,15.5287,15.5384,37600.0
2009-02-11 15:40:00,32.12,32.12,32.04,32.08,81100.0,15.5384,15.5384,15.4997,15.519,81100.0
2009-02-11 15:45:00,32.08,32.1,32.06,32.07,114400.0,15.519,15.5287,15.5093,15.5142,114400.0
2009-02-11 15:50:00,32.07,32.13,32.06,32.12,127900.0,15.5142,15.5432,15.5093,15.5384,127900.0
2009-02-11 15:55:00,32.13,32.15,32.07,32.14,185800.0,15.5432,15.5529,15.5142,15.548,185800.0
2009-02-12 09:30:00,32.1,32.13,31.79,31.79,95700.0,15.5287,15.5432,15.3787,15.3787,95700.0
2009-02-12 09:35:00,31.79,31.82,31.63,31.63,85600.0,15.3787,15.3932,15.3013,15.3013,85600.0
2009-02-12 09:40:00,31.63,31.66,31.51,31.52,94800.0,15.3013,15.3158,15.2433,15.2481,94800.0
2009-02-12 09:45:00,31.52,31.6,31.46,31.59,110400.0,15.2481,15.2868,15.2191,15.282,110400.0
2009-02-12 09:50:00,31.59,31.6,31.49,31.51,95200.0,15.282,15.2868,15.2336,15.2433,95200.0
2009-02-12 09:55:00,31.52,31.52,31.45,31.47,73400.0,15.2481,15.2481,15.2142,15.2239,73400.0
2009-02-12 10:00:00,31.46,31.49,31.38,31.45,112500.0,15.2191,15.2336,15.1804,15.2142,112500.0
2009-02-12 10:05:00,31.45,31.6,31.44,31.6,148200.0,15.2142,15.2868,15.2094,15.2868,148200.0
2009-02-12 10:10:00,31.6,31.6,31.5,31.5,81700.0,15.2868,15.2868,15.2384,15.2384,81700.0
2009-02-12 10:15:00,31.5,31.51,31.44,31.44,37800.0,15.2384,15.2433,15.2094,15.2094,37800.0
2009-02-12 10:20:00,31.44,31.44,31.36,31.38,60200.0,15.2094,15.2094,15.1707,15.1804,60200.0
2009-02-12 10:25:00,31.38,31.45,31.33,31.44,62200.0,15.1804,15.2142,15.1562,15.2094,62200.0
2009-02-12 10:30:00,31.43,31.44,31.39,31.42,53600.0,15.2046,15.2094,15.1852,15.1997,53600.0
2009-02-12 10:35:00,31.41,31.45,31.4,31.44,59100.0,15.1949,15.2142,15.1901,15.2094,59100.0
2009-02-12 10:40:00,31.44,31.45,31.4,31.43,62100.0,15.2094,15.2142,15.1901,15.2046,62100.0
2009-02-12 10:45:00,31.43,31.51,31.41,31.49,134800.0,15.2046,15.2433,15.1949,15.2336,134800.0
2009-02-12 10:50:00,31.49,31.5,31.4,31.44,73400.0,15.2336,15.2384,15.1901,15.2094,73400.0
2009-02-12 10:55:00,31.43,31.44,31.38,31.4,65300.0,15.2046,15.2094,15.1804,15.1901,65300.0
2009-02-12 11:00:00,31.4,31.4,31.26,31.26,161600.0,15.1901,15.1901,15.1223,15.1223,161600.0
2009-02-12 11:05:00,31.27,31.31,31.26,31.29,67800.0,15.1272,15.1465,15.1223,15.1368,67800.0
2009-02-12 11:10:00,31.29,31.31,31.26,31.26,42500.0,15.1368,15.1465,15.1223,15.1223,42500.0
2009-02-12 11:15:00,31.27,31.27,31.19,31.19,79100.0,15.1272,15.1272,15.0885,15.0885,79100.0
2009-02-12 11:20:00,31.19,31.24,31.16,31.22,42400.0,15.0885,15.1127,15.074,15.103,42400.0
2009-02-12 11:25:00,31.22,31.23,31.19,31.22,36600.0,15.103,15.1078,15.0885,15.103,36600.0
2009-02-12 11:30:00,31.21,31.26,31.21,31.26,84400.0,15.0981,15.1223,15.0981,15.1223,84400.0
2009-02-12 11:35:00,31.25,31.25,31.19,31.23,49200.0,15.1175,15.1175,15.0885,15.1078,49200.0
2009-02-12 11:40:00,31.23,31.27,31.21,31.22,79300.0,15.1078,15.1272,15.0981,15.103,79300.0
2009-02-12 11:45:00,31.23,31.31,31.23,31.3,52600.0,15.1078,15.1465,15.1078,15.1417,52600.0
2009-02-12 11:50:00,31.3,31.33,31.29,31.31,48600.0,15.1417,15.1562,15.1368,15.1465,48600.0
2009-02-12 11:55:00,31.31,31.33,31.29,31.3,48700.0,15.1465,15.1562,15.1368,15.1417,48700.0
2009-02-12 12:00:00,31.29,31.36,31.29,31.36,31500.0,15.1368,15.1707,15.1368,15.1707,31500.0
2009-02-12 12:05:00,31.36,31.4,31.35,31.37,39800.0,15.1707,15.1901,15.1659,15.1755,39800.0
2009-02-12 12:10:00,31.37,31.4,31.35,31.37,28100.0,15.1755,15.1901,15.1659,15.1755,28100.0
2009-02-12 12:15:00,31.37,31.43,31.36,31.43,31000.0,15.1755,15.2046,15.1707,15.2046,31000.0
2009-02-12 12:20:00,31.43,31.46,31.42,31.45,34700.0,15.2046,15.2191,15.1997,15.2142,34700.0
2009-02-12 12:25:00,31.46,31.47,31.41,31.42,46300.0,15.2191,15.2239,15.1949,15.1997,46300.0
2009-02-12 12:30:00,31.42,31.43,31.41,31.42,28900.0,15.1997,15.2046,15.1949,15.1997,28900.0
2009-02-12 12:35:00,31.41,31.43,31.41,31.43,40600.0,15.1949,15.2046,15.1949,15.2046,40600.0
2009-02-12 12:40:00,31.43,31.46,31.42,31.43,39700.0,15.2046,15.2191,15.1997,15.2046,39700.0
2009-02-12 12:45:00,31.43,31.5,31.41,31.49,50500.0,15.2046,15.2384,15.1949,15.2336,50500.0
2009-02-12 12:50:00,31.48,31.49,31.43,31.43,42100.0,15.2288,15.2336,15.2046,15.2046,42100.0
2009-02-12 12:55:00,31.43,31.45,31.4,31.4,22300.0,15.2046,15.2142,15.1901,15.1901,22300.0
2009-02-12 13:00:00,31.4,31.41,31.36,31.39,51800.0,15.1901,15.1949,15.1707,15.1852,51800.0
2009-02-12 13:05:00,31.39,31.41,31.35,31.4,37000.0,15.1852,15.1949,15.1659,15.1901,37000.0
2009-02-12 13:10:00,31.4,31.44,31.38,31.4,85300.0,15.1901,15.2094,15.1804,15.1901,85300.0
2009-02-12 13:15:00,31.4,31.41,31.35,31.36,58400.0,15.1901,15.1949,15.1659,15.1707,58400.0
2009-02-12 13:20:00,31.36,31.39,31.34,31.37,49000.0,15.1707,15.1852,15.161,15.1755,49000.0
2009-02-12 13:25:00,31.36,31.43,31.36,31.38,61900.0,15.1707,15.2046,15.1707,15.1804,61900.0
2009-02-12 13:30:00,31.38,31.4,31.36,31.37,43800.0,15.1804,15.1901,15.1707,15.1755,43800.0
2009-02-12 13:35:00,31.36,31.39,31.29,31.32,62500.0,15.1707,15.1852,15.1368,15.1514,62500.0
2009-02-12 13:40:00,31.32,31.35,31.29,31.31,24200.0,15.1514,15.1659,15.1368,15.1465,24200.0
2009-02-12 13:45:00,31.31,31.33,31.28,31.32,36700.0,15.1465,15.1562,15.132,15.1514,36700.0
2009-02-12 13:50:00,31.32,31.37,31.32,31.35,41300.0,15.1514,15.1755,15.1514,15.1659,41300.0
2009-02-12 13:55:00,31.36,31.41,31.29,31.38,53100.0,15.1707,15.1949,15.1368,15.1804,53100.0
2009-02-12 14:00:00,31.38,31.38,31.3,31.31,62000.0,15.1804,15.1804,15.1417,15.1465,62000.0
2009-02-12 14:05:00,31.31,31.4,31.29,31.36,43600.0,15.1465,15.1901,15.1368,15.1707,43600.0
2009-02-12 14:10:00,31.35,31.41,31.35,31.37,53000.0,15.1659,15.1949,15.1659,15.1755,53000.0
2009-02-12 14:15:00,31.36,31.43,31.35,31.36,116000.0,15.1707,15.2046,15.1659,15.1707,116000.0
2009-02-12 14:20:00,31.37,31.4,31.34,31.38,57100.0,15.1755,15.1901,15.161,15.1804,57100.0
2009-02-12 14:25:00,31.37,31.4,31.3,31.31,113800.0,15.1755,15.1901,15.1417,15.1465,113800.0
2009-02-12 14:30:00,31.31,31.35,31.26,31.28,105400.0,15.1465,15.1659,15.1223,15.132,105400.0
2009-02-12 14:35:00,31.28,31.3,31.21,31.22,96300.0,15.132,15.1417,15.0981,15.103,96300.0
2009-02-12 14:40:00,31.22,31.24,31.19,31.2,63300.0,15.103,15.1127,15.0885,15.0933,63300.0
2009-02-12 14:45:00,31.19,31.2,31.11,31.17,119000.0,15.0885,15.0933,15.0498,15.0788,119000.0
2009-02-12 14:50:00,31.17,31.17,31.03,31.03,192600.0,15.0788,15.0788,15.0111,15.0111,192600.0
2009-02-12 14:55:00,31.03,31.13,31.02,31.05,200700.0,15.0111,15.0594,15.0062,15.0207,200700.0
2009-02-12 15:00:00,31.05,31.05,30.94,30.99,174700.0,15.0207,15.0207,14.9675,14.9917,174700.0
2009-02-12 15:05:00,31.0,31.17,30.98,31.16,119000.0,14.9966,15.0788,14.9869,15.074,119000.0
2009-02-12 15:10:00,31.17,31.24,31.12,31.17,115000.0,15.0788,15.1127,15.0546,15.0788,115000.0
2009-02-12 15:15:00,31.17,31.24,31.15,31.24,63200.0,15.0788,15.1127,15.0691,15.1127,63200.0
2009-02-12 15:20:00,31.24,31.34,31.18,31.25,157700.0,15.1127,15.161,15.0836,15.1175,157700.0
2009-02-12 15:25:00,31.25,31.44,31.24,31.43,133700.0,15.1175,15.2094,15.1127,15.2046,133700.0
2009-02-12 15:30:00,31.43,31.43,31.32,31.32,107800.0,15.2046,15.2046,15.1514,15.1514,107800.0
2009-02-12 15:35:00,31.33,31.48,31.27,31.37,157900.0,15.1562,15.2288,15.1272,15.1755,157900.0
2009-02-12 15:40:00,31.37,31.65,31.37,31.57,288100.0,15.1755,15.311,15.1755,15.2723,288100.0
2009-02-12 15:45:00,31.57,31.57,31.46,31.52,177100.0,15.2723,15.2723,15.2191,15.2481,177100.0
2009-02-12 15:50:00,31.53,31.64,31.52,31.61,232600.0,15.2529,15.3062,15.2481,15.2916,232600.0
2009-02-12 15:55:00,31.61,31.69,31.55,31.61,376600.0,15.2916,15.3303,15.2626,15.2916,376600.0
2009-02-13 09:30:00,31.57,31.67,31.57,31.61,55400.0,15.2723,15.3207,15.2723,15.2916,55400.0
2009-02-13 09:35:00,31.61,31.68,31.6,31.66,60300.0,15.2916,15.3255,15.2868,15.3158,60300.0
2009-02-13 09:40:00,31.67,31.67,31.47,31.48,57000.0,15.3207,15.3207,15.2239,15.2288,57000.0
2009-02-13 09:45:00,31.48,31.51,31.47,31.49,56400.0,15.2288,15.2433,15.2239,15.2336,56400.0
2009-02-13 09:50:00,31.49,31.55,31.47,31.53,101000.0,15.2336,15.2626,15.2239,15.2529,101000.0
2009-02-13 09:55:00,31.54,31.65,31.52,31.63,54300.0,15.2578,15.311,15.2481,15.3013,54300.0
2009-02-13 10:00:00,31.61,31.65,31.6,31.62,45800.0,15.2916,15.311,15.2868,15.2965,45800.0
2009-02-13 10:05:00,31.63,31.64,31.56,31.59,89500.0,15.3013,15.3062,15.2675,15.282,89500.0
2009-02-13 10:10:00,31.58,31.66,31.57,31.6,66300.0,15.2771,15.3158,15.2723,15.2868,66300.0
2009-02-13 10:15:00,31.61,31.68,31.57,31.68,42100.0,15.2916,15.3255,15.2723,15.3255,42100.0
2009-02-13 10:20:00,31.68,31.75,31.68,31.72,47300.0,15.3255,15.3594,15.3255,15.3449,47300.0
2009-02-13 10:25:00,31.73,31.73,31.64,31.7,34000.0,15.3497,15.3497,15.3062,15.3352,34000.0
2009-02-13 10:30:00,31.69,31.71,31.61,31.61,37000.0,15.3303,15.34,15.2916,15.2916,37000.0
2009-02-13 10:35:00,31.61,31.69,31.59,31.68,30100.0,15.2916,15.3303,15.282,15.3255,30100.0
2009-02-13 10:40:00,31.69,31.7,31.67,31.67,36800.0,15.3303,15.3352,15.3207,15.3207,36800.0
2009-02-13 10:45:00,31.68,31.69,31.63,31.65,29700.0,15.3255,15.3303,15.3013,15.311,29700.0
2009-02-13 10:50:00,31.64,31.7,31.64,31.7,21900.0,15.3062,15.3352,15.3062,15.3352,21900.0
2009-02-13 10:55:00,31.69,31.75,31.68,31.72,37500.0,15.3303,15.3594,15.3255,15.3449,37500.0
2009-02-13 11:00:00,31.72,31.72,31.67,31.7,37800.0,15.3449,15.3449,15.3207,15.3352,37800.0
2009-02-13 11:05:00,31.7,31.74,31.69,31.74,48400.0,15.3352,15.3545,15.3303,15.3545,48400.0
2009-02-13 11:10:00,31.74,31.75,31.66,31.67,33900.0,15.3545,15.3594,15.3158,15.3207,33900.0
2009-02-13 11:15:00,31.67,31.71,31.65,31.68,34400.0,15.3207,15.34,15.311,15.3255,34400.0
2009-02-13 11:20:00,31.68,31.68,31.63,31.63,34400.0,15.3255,15.3255,15.3013,15.3013,34400.0
2009-02-13 11:25:00,31.63,31.63,31.58,31.62,46800.0,15.3013,15.3013,15.2771,15.2965,46800.0
2009-02-13 11:30:00,31.61,31.63,31.58,31.62,41900.0,15.2916,15.3013,15.2771,15.2965,41900.0
2009-02-13 11:35:00,31.62,31.63,31.58,31.59,32000.0,15.2965,15.3013,15.2771,15.282,32000.0
2009-02-13 11:40:00,31.6,31.6,31.49,31.52,61000.0,15.2868,15.2868,15.2336,15.2481,61000.0
2009-02-13 11:45:00,31.53,31.53,31.43,31.46,35400.0,15.2529,15.2529,15.2046,15.2191,35400.0
2009-02-13 11:50:00,31.46,31.5,31.42,31.5,27800.0,15.2191,15.2384,15.1997,15.2384,27800.0
2009-02-13 11:55:00,31.49,31.52,31.47,31.48,38900.0,15.2336,15.2481,15.2239,15.2288,38900.0
2009-02-13 12:00:00,31.49,31.55,31.48,31.51,36400.0,15.2336,15.2626,15.2288,15.2433,36400.0
2009-02-13 12:05:00,31.51,31.51,31.45,31.49,27000.0,15.2433,15.2433,15.2142,15.2336,27000.0
2009-02-13 12:10:00,31.49,31.5,31.47,31.49,18700.0,15.2336,15.2384,15.2239,15.2336,18700.0
2009-02-13 12:15:00,31.49,31.5,31.41,31.46,34300.0,15.2336,15.2384,15.1949,15.2191,34300.0
2009-02-13 12:20:00,31.45,31.5,31.44,31.45,70000.0,15.2142,15.2384,15.2094,15.2142,70000.0
2009-02-13 12:25:00,31.44,31.53,31.44,31.53,71400.0,15.2094,15.2529,15.2094,15.2529,71400.0
2009-02-13 12:30:00,31.53,31.54,31.48,31.54,26400.0,15.2529,15.2578,15.2288,15.2578,26400.0
2009-02-13 12:35:00,31.55,31.56,31.47,31.47,36700.0,15.2626,15.2675,15.2239,15.2239,36700.0
2009-02-13 12:40:00,31.47,31.48,31.44,31.44,16300.0,15.2239,15.2288,15.2094,15.2094,16300.0
2009-02-13 12:45:00,31.45,31.45,31.41,31.45,25900.0,15.2142,15.2142,15.1949,15.2142,25900.0
2009-02-13 12:50:00,31.45,31.46,31.37,31.4,35900.0,15.2142,15.2191,15.1755,15.1901,35900.0
2009-02-13 12:55:00,31.4,31.44,31.4,31.43,10600.0,15.1901,15.2094,15.1901,15.2046,10600.0
2009-02-13 13:00:00,31.43,31.45,31.41,31.43,15600.0,15.2046,15.2142,15.1949,15.2046,15600.0
2009-02-13 13:05:00,31.43,31.46,31.43,31.44,18500.0,15.2046,15.2191,15.2046,15.2094,18500.0
2009-02-13 13:10:00,31.43,31.47,31.43,31.47,20100.0,15.2046,15.2239,15.2046,15.2239,20100.0
2009-02-13 13:15:00,31.48,31.58,31.47,31.57,46600.0,15.2288,15.2771,15.2239,15.2723,46600.0
2009-02-13 13:20:00,31.58,31.59,31.54,31.57,27400.0,15.2771,15.282,15.2578,15.2723,27400.0
2009-02-13 13:25:00,31.57,31.6,31.56,31.57,25000.0,15.2723,15.2868,15.2675,15.2723,25000.0
2009-02-13 13:30:00,31.57,31.6,31.56,31.56,16100.0,15.2723,15.2868,15.2675,15.2675,16100.0
2009-02-13 13:35:00,31.57,31.64,31.55,31.63,25100.0,15.2723,15.3062,15.2626,15.3013,25100.0
2009-02-13 13:40:00,31.62,31.66,31.61,31.66,36900.0,15.2965,15.3158,15.2916,15.3158,36900.0
2009-02-13 13:45:00,31.67,31.72,31.62,31.72,67600.0,15.3207,15.3449,15.2965,15.3449,67600.0
2009-02-13 13:50:00,31.71,31.73,31.68,31.71,88800.0,15.34,15.3497,15.3255,15.34,88800.0
2009-02-13 13:55:00,31.72,31.72,31.67,31.68,34900.0,15.3449,15.3449,15.3207,15.3255,34900.0
2009-02-13 14:00:00,31.68,31.69,31.6,31.6,48000.0,15.3255,15.3303,15.2868,15.2868,48000.0
2009-02-13 14:05:00,31.61,31.61,31.54,31.56,51900.0,15.2916,15.2916,15.2578,15.2675,51900.0
2009-02-13 14:10:00,31.57,31.62,31.56,31.59,45100.0,15.2723,15.2965,15.2675,15.282,45100.0
2009-02-13 14:15:00,31.6,31.6,31.49,31.53,63600.0,15.2868,15.2868,15.2336,15.2529,63600.0
2009-02-13 14:20:00,31.53,31.57,31.52,31.54,44000.0,15.2529,15.2723,15.2481,15.2578,44000.0
2009-02-13 14:25:00,31.55,31.56,31.52,31.53,38800.0,15.2626,15.2675,15.2481,15.2529,38800.0
2009-02-13 14:30:00,31.53,31.53,31.45,31.5,26900.0,15.2529,15.2529,15.2142,15.2384,26900.0
2009-02-13 14:35:00,31.5,31.52,31.49,31.5,29100.0,15.2384,15.2481,15.2336,15.2384,29100.0
2009-02-13 14:40:00,31.5,31.56,31.49,31.54,23000.0,15.2384,15.2675,15.2336,15.2578,23000.0
2009-02-13 14:45:00,31.54,31.56,31.5,31.52,31600.0,15.2578,15.2675,15.2384,15.2481,31600.0
2009-02-13 14:50:00,31.53,31.59,31.5,31.57,47100.0,15.2529,15.282,15.2384,15.2723,47100.0
2009-02-13 14:55:00,31.58,31.59,31.53,31.55,40800.0,15.2771,15.282,15.2529,15.2626,40800.0
2009-02-13 15:00:00,31.55,31.58,31.5,31.57,78100.0,15.2626,15.2771,15.2384,15.2723,78100.0
2009-02-13 15:05:00,31.57,31.58,31.4,31.45,89100.0,15.2723,15.2771,15.1901,15.2142,89100.0
2009-02-13 15:10:00,31.46,31.46,31.41,31.46,41600.0,15.2191,15.2191,15.1949,15.2191,41600.0
2009-02-13 15:15:00,31.47,31.5,31.43,31.45,66100.0,15.2239,15.2384,15.2046,15.2142,66100.0
2009-02-13 15:20:00,31.45,31.49,31.42,31.43,80500.0,15.2142,15.2336,15.1997,15.2046,80500.0
2009-02-13 15:25:00,31.43,31.55,31.43,31.53,45200.0,15.2046,15.2626,15.2046,15.2529,45200.0
2009-02-13 15:30:00,31.52,31.58,31.51,31.52,54100.0,15.2481,15.2771,15.2433,15.2481,54100.0
2009-02-13 15:35:00,31.53,31.56,31.5,31.53,58300.0,15.2529,15.2675,15.2384,15.2529,58300.0
2009-02-13 15:40:00,31.53,31.61,31.5,31.59,77200.0,15.2529,15.2916,15.2384,15.282,77200.0
2009-02-13 15:45:00,31.59,31.59,31.49,31.56,107000.0,15.282,15.282,15.2336,15.2675,107000.0
2009-02-13 15:50:00,31.57,31.59,31.52,31.57,80800.0,15.2723,15.282,15.2481,15.2723,80800.0
2009-02-13 15:55:00,31.58,31.58,31.35,31.36,230800.0,15.2771,15.2771,15.1659,15.1707,230800.0
2009-02-17 09:30:00,31.0,31.0,30.5,30.62,152300.0,14.9966,14.9966,14.7547,14.8127,152300.0
2009-02-17 09:35:00,30.62,30.74,30.51,30.51,124900.0,14.8127,14.8708,14.7595,14.7595,124900.0
2009-02-17 09:40:00,30.5,30.57,30.33,30.34,72600.0,14.7547,14.7885,14.6724,14.6773,72600.0
2009-02-17 09:45:00,30.34,30.4,30.27,30.3,99800.0,14.6773,14.7063,14.6434,14.6579,99800.0
2009-02-17 09:50:00,30.3,30.43,30.21,30.4,119300.0,14.6579,14.7208,14.6144,14.7063,119300.0
2009-02-17 09:55:00,30.4,30.5,30.38,30.49,91400.0,14.7063,14.7547,14.6966,14.7498,91400.0
2009-02-17 10:00:00,30.49,30.57,30.46,30.5,60600.0,14.7498,14.7885,14.7353,14.7547,60600.0
2009-02-17 10:05:00,30.49,30.73,30.48,30.71,70300.0,14.7498,14.8659,14.745,14.8563,70300.0
2009-02-17 10:10:00,30.7,30.79,30.67,30.74,148800.0,14.8514,14.895,14.8369,14.8708,148800.0
2009-02-17 10:15:00,30.72,30.79,30.68,30.71,66800.0,14.8611,14.895,14.8418,14.8563,66800.0
2009-02-17 10:20:00,30.71,30.74,30.66,30.71,43800.0,14.8563,14.8708,14.8321,14.8563,43800.0
2009-02-17 10:25:00,30.71,30.79,30.7,30.76,72600.0,14.8563,14.895,14.8514,14.8805,72600.0
2009-02-17 10:30:00,30.75,30.81,30.75,30.78,42700.0,14.8756,14.9046,14.8756,14.8901,42700.0
2009-02-17 10:35:00,30.79,30.81,30.69,30.71,42600.0,14.895,14.9046,14.8466,14.8563,42600.0
2009-02-17 10:40:00,30.71,30.74,30.68,30.71,46100.0,14.8563,14.8708,14.8418,14.8563,46100.0
2009-02-17 10:45:00,30.72,30.74,30.69,30.7,41300.0,14.8611,14.8708,14.8466,14.8514,41300.0
2009-02-17 10:50:00,30.7,30.81,30.7,30.8,52700.0,14.8514,14.9046,14.8514,14.8998,52700.0
2009-02-17 10:55:00,30.8,30.83,30.76,30.76,37100.0,14.8998,14.9143,14.8805,14.8805,37100.0
2009-02-17 11:00:00,30.76,30.76,30.68,30.73,45000.0,14.8805,14.8805,14.8418,14.8659,45000.0
2009-02-17 11:05:00,30.72,30.75,30.69,30.74,62900.0,14.8611,14.8756,14.8466,14.8708,62900.0
2009-02-17 11:10:00,30.74,30.84,30.74,30.82,39700.0,14.8708,14.9192,14.8708,14.9095,39700.0
2009-02-17 11:15:00,30.83,30.85,30.79,30.79,21700.0,14.9143,14.924,14.895,14.895,21700.0
2009-02-17 11:20:00,30.8,30.84,30.76,30.79,47100.0,14.8998,14.9192,14.8805,14.895,47100.0
2009-02-17 11:25:00,30.79,30.8,30.72,30.72,19600.0,14.895,14.8998,14.8611,14.8611,19600.0
2009-02-17 11:30:00,30.72,30.73,30.66,30.66,55200.0,14.8611,14.8659,14.8321,14.8321,55200.0
2009-02-17 11:35:00,30.66,30.76,30.66,30.76,67800.0,14.8321,14.8805,14.8321,14.8805,67800.0
2009-02-17 11:40:00,30.75,30.8,30.74,30.79,32400.0,14.8756,14.8998,14.8708,14.895,32400.0
2009-02-17 11:45:00,30.78,30.79,30.69,30.7,32300.0,14.8901,14.895,14.8466,14.8514,32300.0
2009-02-17 11:50:00,30.7,30.7,30.58,30.59,39400.0,14.8514,14.8514,14.7934,14.7982,39400.0
2009-02-17 11:55:00,30.58,30.62,30.54,30.56,40100.0,14.7934,14.8127,14.774,14.7837,40100.0
2009-02-17 12:00:00,30.57,30.68,30.57,30.66,39200.0,14.7885,14.8418,14.7885,14.8321,39200.0
2009-02-17 12:05:00,30.66,30.69,30.64,30.67,26100.0,14.8321,14.8466,14.8224,14.8369,26100.0
2009-02-17 12:10:00,30.67,30.67,30.58,30.62,22400.0,14.8369,14.8369,14.7934,14.8127,22400.0
2009-02-17 12:15:00,30.62,30.66,30.59,30.61,20500.0,14.8127,14.8321,14.7982,14.8079,20500.0
2009-02-17 12:20:00,30.61,30.65,30.57,30.59,41600.0,14.8079,14.8272,14.7885,14.7982,41600.0
2009-02-17 12:25:00,30.6,30.66,30.59,30.64,21400.0,14.803,14.8321,14.7982,14.8224,21400.0
2009-02-17 12:30:00,30.64,30.71,30.64,30.7,34700.0,14.8224,14.8563,14.8224,14.8514,34700.0
2009-02-17 12:35:00,30.7,30.79,30.7,30.77,64800.0,14.8514,14.895,14.8514,14.8853,64800.0
2009-02-17 12:40:00,30.78,30.8,30.72,30.76,30000.0,14.8901,14.8998,14.8611,14.8805,30000.0
2009-02-17 12:45:00,30.76,30.78,30.7,30.71,34200.0,14.8805,14.8901,14.8514,14.8563,34200.0
2009-02-17 12:50:00,30.71,30.76,30.71,30.76,27500.0,14.8563,14.8805,14.8563,14.8805,27500.0
2009-02-17 12:55:00,30.76,30.77,30.71,30.72,24900.0,14.8805,14.8853,14.8563,14.8611,24900.0
2009-02-17 13:00:00,30.72,30.72,30.67,30.67,50300.0,14.8611,14.8611,14.8369,14.8369,50300.0
2009-02-17 13:05:00,30.67,30.69,30.66,30.68,29700.0,14.8369,14.8466,14.8321,14.8418,29700.0
2009-02-17 13:10:00,30.68,30.69,30.62,30.68,34000.0,14.8418,14.8466,14.8127,14.8418,34000.0
2009-02-17 13:15:00,30.68,30.68,30.61,30.62,26200.0,14.8418,14.8418,14.8079,14.8127,26200.0
2009-02-17 13:20:00,30.62,30.63,30.54,30.56,60900.0,14.8127,14.8176,14.774,14.7837,60900.0
2009-02-17 13:25:00,30.57,30.61,30.5,30.51,38200.0,14.7885,14.8079,14.7547,14.7595,38200.0
2009-02-17 13:30:00,30.51,30.53,30.45,30.53,68100.0,14.7595,14.7692,14.7305,14.7692,68100.0
2009-02-17 13:35:00,30.53,30.61,30.51,30.56,60100.0,14.7692,14.8079,14.7595,14.7837,60100.0
2009-02-17 13:40:00,30.57,30.6,30.55,30.58,47800.0,14.7885,14.803,14.7789,14.7934,47800.0
2009-02-17 13:45:00,30.59,30.65,30.57,30.58,38700.0,14.7982,14.8272,14.7885,14.7934,38700.0
2009-02-17 13:50:00,30.59,30.61,30.57,30.58,36900.0,14.7982,14.8079,14.7885,14.7934,36900.0
2009-02-17 13:55:00,30.58,30.59,30.55,30.57,51900.0,14.7934,14.7982,14.7789,14.7885,51900.0
2009-02-17 14:00:00,30.58,30.6,30.56,30.6,25300.0,14.7934,14.803,14.7837,14.803,25300.0
2009-02-17 14:05:00,30.6,30.68,30.57,30.64,59100.0,14.803,14.8418,14.7885,14.8224,59100.0
2009-02-17 14:10:00,30.65,30.69,30.63,30.67,46900.0,14.8272,14.8466,14.8176,14.8369,46900.0
2009-02-17 14:15:00,30.68,30.7,30.61,30.61,59300.0,14.8418,14.8514,14.8079,14.8079,59300.0
2009-02-17 14:20:00,30.62,30.68,30.6,30.61,48600.0,14.8127,14.8418,14.803,14.8079,48600.0
2009-02-17 14:25:00,30.6,30.61,30.53,30.57,54500.0,14.803,14.8079,14.7692,14.7885,54500.0
2009-02-17 14:30:00,30.56,30.63,30.54,30.63,42900.0,14.7837,14.8176,14.774,14.8176,42900.0
2009-02-17 14:35:00,30.62,30.74,30.62,30.7,45800.0,14.8127,14.8708,14.8127,14.8514,45800.0
2009-02-17 14:40:00,30.69,30.69,30.63,30.65,24100.0,14.8466,14.8466,14.8176,14.8272,24100.0
2009-02-17 14:45:00,30.65,30.65,30.56,30.6,43300.0,14.8272,14.8272,14.7837,14.803,43300.0
2009-02-17 14:50:00,30.6,30.66,30.57,30.57,50400.0,14.803,14.8321,14.7885,14.7885,50400.0
2009-02-17 14:55:00,30.57,30.61,30.54,30.59,40600.0,14.7885,14.8079,14.774,14.7982,40600.0
2009-02-17 15:00:00,30.58,30.58,30.47,30.51,41700.0,14.7934,14.7934,14.7402,14.7595,41700.0
2009-02-17 15:05:00,30.52,30.7,30.52,30.69,76500.0,14.7643,14.8514,14.7643,14.8466,76500.0
2009-02-17 15:10:00,30.7,30.7,30.61,30.64,89100.0,14.8514,14.8514,14.8079,14.8224,89100.0
2009-02-17 15:15:00,30.63,30.68,30.51,30.51,63200.0,14.8176,14.8418,14.7595,14.7595,63200.0
2009-02-17 15:20:00,30.51,30.58,30.49,30.56,74500.0,14.7595,14.7934,14.7498,14.7837,74500.0
2009-02-17 15:25:00,30.56,30.58,30.46,30.48,46000.0,14.7837,14.7934,14.7353,14.745,46000.0
2009-02-17 15:30:00,30.48,30.78,30.48,30.72,132600.0,14.745,14.8901,14.745,14.8611,132600.0
2009-02-17 15:35:00,30.72,30.79,30.61,30.67,110000.0,14.8611,14.895,14.8079,14.8369,110000.0
2009-02-17 15:40:00,30.66,30.67,30.44,30.51,145100.0,14.8321,14.8369,14.7256,14.7595,145100.0
2009-02-17 15:45:00,30.5,30.58,30.45,30.46,132800.0,14.7547,14.7934,14.7305,14.7353,132800.0
2009-02-17 15:50:00,30.46,30.53,30.46,30.46,161300.0,14.7353,14.7692,14.7353,14.7353,161300.0
2009-02-17 15:55:00,30.47,30.5,30.41,30.41,197400.0,14.7402,14.7547,14.7111,14.7111,197400.0
2009-02-18 09:30:00,30.54,30.54,30.37,30.54,118300.0,14.774,14.774,14.6918,14.774,118300.0
2009-02-18 09:35:00,30.53,30.63,30.49,30.54,71800.0,14.7692,14.8176,14.7498,14.774,71800.0
2009-02-18 09:40:00,30.53,30.53,30.37,30.37,41400.0,14.7692,14.7692,14.6918,14.6918,41400.0
2009-02-18 09:45:00,30.37,30.4,30.3,30.3,55700.0,14.6918,14.7063,14.6579,14.6579,55700.0
2009-02-18 09:50:00,30.32,30.47,30.28,30.47,62300.0,14.6676,14.7402,14.6482,14.7402,62300.0
2009-02-18 09:55:00,30.46,30.47,30.37,30.46,35500.0,14.7353,14.7402,14.6918,14.7353,35500.0
2009-02-18 10:00:00,30.46,30.5,30.45,30.48,45300.0,14.7353,14.7547,14.7305,14.745,45300.0
2009-02-18 10:05:00,30.48,30.51,30.43,30.49,61500.0,14.745,14.7595,14.7208,14.7498,61500.0
2009-02-18 10:10:00,30.49,30.53,30.44,30.52,58600.0,14.7498,14.7692,14.7256,14.7643,58600.0
2009-02-18 10:15:00,30.53,30.65,30.52,30.58,94600.0,14.7692,14.8272,14.7643,14.7934,94600.0
2009-02-18 10:20:00,30.58,30.64,30.56,30.56,42600.0,14.7934,14.8224,14.7837,14.7837,42600.0
2009-02-18 10:25:00,30.56,30.56,30.5,30.53,74300.0,14.7837,14.7837,14.7547,14.7692,74300.0
2009-02-18 10:30:00,30.54,30.61,30.53,30.6,51700.0,14.774,14.8079,14.7692,14.803,51700.0
2009-02-18 10:35:00,30.6,30.65,30.59,30.63,63700.0,14.803,14.8272,14.7982,14.8176,63700.0
2009-02-18 10:40:00,30.63,30.63,30.54,30.54,50000.0,14.8176,14.8176,14.774,14.774,50000.0
2009-02-18 10:45:00,30.53,30.62,30.52,30.55,40700.0,14.7692,14.8127,14.7643,14.7789,40700.0
2009-02-18 10:50:00,30.55,30.61,30.52,30.55,41400.0,14.7789,14.8079,14.7643,14.7789,41400.0
2009-02-18 10:55:00,30.54,30.59,30.5,30.58,43000.0,14.774,14.7982,14.7547,14.7934,43000.0
2009-02-18 11:00:00,30.58,30.59,30.57,30.58,25400.0,14.7934,14.7982,14.7885,14.7934,25400.0
2009-02-18 11:05:00,30.57,30.61,30.57,30.6,37600.0,14.7885,14.8079,14.7885,14.803,37600.0
2009-02-18 11:10:00,30.6,30.62,30.59,30.61,34500.0,14.803,14.8127,14.7982,14.8079,34500.0
2009-02-18 11:15:00,30.61,30.67,30.6,30.61,44400.0,14.8079,14.8369,14.803,14.8079,44400.0
2009-02-18 11:20:00,30.61,30.7,30.59,30.68,88600.0,14.8079,14.8514,14.7982,14.8418,88600.0
2009-02-18 11:25:00,30.68,30.72,30.66,30.72,52300.0,14.8418,14.8611,14.8321,14.8611,52300.0
2009-02-18 11:30:00,30.71,30.72,30.7,30.72,32800.0,14.8563,14.8611,14.8514,14.8611,32800.0
2009-02-18 11:35:00,30.72,30.75,30.71,30.74,40600.0,14.8611,14.8756,14.8563,14.8708,40600.0
2009-02-18 11:40:00,30.75,30.75,30.73,30.73,70100.0,14.8756,14.8756,14.8659,14.8659,70100.0
2009-02-18 11:45:00,30.74,30.74,30.64,30.64,44000.0,14.8708,14.8708,14.8224,14.8224,44000.0
2009-02-18 11:50:00,30.64,30.67,30.61,30.67,42000.0,14.8224,14.8369,14.8079,14.8369,42000.0
2009-02-18 11:55:00,30.67,30.69,30.63,30.64,41400.0,14.8369,14.8466,14.8176,14.8224,41400.0
2009-02-18 12:00:00,30.64,30.68,30.63,30.66,63600.0,14.8224,14.8418,14.8176,14.8321,63600.0
2009-02-18 12:05:00,30.66,30.69,30.64,30.68,37500.0,14.8321,14.8466,14.8224,14.8418,37500.0
2009-02-18 12:10:00,30.69,30.75,30.69,30.69,47900.0,14.8466,14.8756,14.8466,14.8466,47900.0
2009-02-18 12:15:00,30.7,30.73,30.69,30.7,56200.0,14.8514,14.8659,14.8466,14.8514,56200.0
2009-02-18 12:20:00,30.7,30.71,30.69,30.7,37400.0,14.8514,14.8563,14.8466,14.8514,37400.0
2009-02-18 12:25:00,30.7,30.72,30.69,30.69,47000.0,14.8514,14.8611,14.8466,14.8466,47000.0
2009-02-18 12:30:00,30.7,30.7,30.61,30.66,90600.0,14.8514,14.8514,14.8079,14.8321,90600.0
2009-02-18 12:35:00,30.67,30.67,30.59,30.59,30000.0,14.8369,14.8369,14.7982,14.7982,30000.0
2009-02-18 12:40:00,30.59,30.62,30.59,30.61,29000.0,14.7982,14.8127,14.7982,14.8079,29000.0
2009-02-18 12:45:00,30.61,30.61,30.57,30.58,41000.0,14.8079,14.8079,14.7885,14.7934,41000.0
2009-02-18 12:50:00,30.58,30.62,30.56,30.61,39700.0,14.7934,14.8127,14.7837,14.8079,39700.0
2009-02-18 12:55:00,30.62,30.68,30.62,30.68,50700.0,14.8127,14.8418,14.8127,14.8418,50700.0
2009-02-18 13:00:00,30.67,30.75,30.67,30.75,63200.0,14.8369,14.8756,14.8369,14.8756,63200.0
2009-02-18 13:05:00,30.75,30.77,30.69,30.71,47300.0,14.8756,14.8853,14.8466,14.8563,47300.0
2009-02-18 13:10:00,30.7,30.72,30.69,30.7,39300.0,14.8514,14.8611,14.8466,14.8514,39300.0
2009-02-18 13:15:00,30.69,30.7,30.6,30.6,49100.0,14.8466,14.8514,14.803,14.803,49100.0
2009-02-18 13:20:00,30.61,30.63,30.57,30.61,63200.0,14.8079,14.8176,14.7885,14.8079,63200.0
2009-02-18 13:25:00,30.61,30.67,30.61,30.65,48400.0,14.8079,14.8369,14.8079,14.8272,48400.0
2009-02-18 13:30:00,30.65,30.67,30.62,30.65,49200.0,14.8272,14.8369,14.8127,14.8272,49200.0
2009-02-18 13:35:00,30.64,30.65,30.52,30.54,101800.0,14.8224,14.8272,14.7643,14.774,101800.0
2009-02-18 13:40:00,30.55,30.56,30.52,30.55,52100.0,14.7789,14.7837,14.7643,14.7789,52100.0
2009-02-18 13:45:00,30.55,30.57,30.53,30.55,58600.0,14.7789,14.7885,14.7692,14.7789,58600.0
2009-02-18 13:50:00,30.54,30.56,30.53,30.56,48300.0,14.774,14.7837,14.7692,14.7837,48300.0
2009-02-18 13:55:00,30.56,30.58,30.55,30.57,54700.0,14.7837,14.7934,14.7789,14.7885,54700.0
2009-02-18 14:00:00,30.57,30.62,30.53,30.56,114800.0,14.7885,14.8127,14.7692,14.7837,114800.0
2009-02-18 14:05:00,30.57,30.65,30.56,30.64,81200.0,14.7885,14.8272,14.7837,14.8224,81200.0
2009-02-18 14:10:00,30.65,30.68,30.59,30.59,203600.0,14.8272,14.8418,14.7982,14.7982,203600.0
2009-02-18 14:15:00,30.6,30.68,30.58,30.66,100100.0,14.803,14.8418,14.7934,14.8321,100100.0
2009-02-18 14:20:00,30.66,30.71,30.65,30.71,110100.0,14.8321,14.8563,14.8272,14.8563,110100.0
2009-02-18 14:25:00,30.7,30.79,30.67,30.75,88000.0,14.8514,14.895,14.8369,14.8756,88000.0
2009-02-18 14:30:00,30.75,30.8,30.71,30.78,87200.0,14.8756,14.8998,14.8563,14.8901,87200.0
2009-02-18 14:35:00,30.76,30.77,30.68,30.71,73500.0,14.8805,14.8853,14.8418,14.8563,73500.0
2009-02-18 14:40:00,30.7,30.72,30.62,30.69,64800.0,14.8514,14.8611,14.8127,14.8466,64800.0
2009-02-18 14:45:00,30.7,30.7,30.65,30.66,27600.0,14.8514,14.8514,14.8272,14.8321,27600.0
2009-02-18 14:50:00,30.66,30.69,30.66,30.67,48300.0,14.8321,14.8466,14.8321,14.8369,48300.0
2009-02-18 14:55:00,30.67,30.8,30.64,30.77,126800.0,14.8369,14.8998,14.8224,14.8853,126800.0
2009-02-18 15:00:00,30.77,30.81,30.72,30.74,134000.0,14.8853,14.9046,14.8611,14.8708,134000.0
2009-02-18 15:05:00,30.73,30.77,30.68,30.69,114700.0,14.8659,14.8853,14.8418,14.8466,114700.0
2009-02-18 15:10:00,30.69,30.77,30.68,30.73,76100.0,14.8466,14.8853,14.8418,14.8659,76100.0
2009-02-18 15:15:00,30.71,30.73,30.67,30.7,90300.0,14.8563,14.8659,14.8369,14.8514,90300.0
2009-02-18 15:20:00,30.69,30.75,30.64,30.74,109100.0,14.8466,14.8756,14.8224,14.8708,109100.0
2009-02-18 15:25:00,30.73,30.75,30.6,30.63,94200.0,14.8659,14.8756,14.803,14.8176,94200.0
2009-02-18 15:30:00,30.62,30.73,30.61,30.71,70300.0,14.8127,14.8659,14.8079,14.8563,70300.0
2009-02-18 15:35:00,30.7,30.72,30.64,30.72,66000.0,14.8514,14.8611,14.8224,14.8611,66000.0
2009-02-18 15:40:00,30.72,30.79,30.69,30.72,145000.0,14.8611,14.895,14.8466,14.8611,145000.0
2009-02-18 15:45:00,30.72,30.77,30.72,30.74,90300.0,14.8611,14.8853,14.8611,14.8708,90300.0
2009-02-18 15:50:00,30.75,30.8,30.72,30.73,171600.0,14.8756,14.8998,14.8611,14.8659,171600.0
2009-02-18 15:55:00,30.73,30.82,30.73,30.73,256000.0,14.8659,14.9095,14.8659,14.8659,256000.0
2009-02-19 09:30:00,30.91,30.91,30.58,30.6,89500.0,14.953,14.953,14.7934,14.803,89500.0
2009-02-19 09:35:00,30.6,30.68,30.52,30.59,68800.0,14.803,14.8418,14.7643,14.7982,68800.0
2009-02-19 09:40:00,30.59,30.77,30.59,30.64,32800.0,14.7982,14.8853,14.7982,14.8224,32800.0
2009-02-19 09:45:00,30.65,30.78,30.65,30.74,45900.0,14.8272,14.8901,14.8272,14.8708,45900.0
2009-02-19 09:50:00,30.73,30.93,30.72,30.93,168800.0,14.8659,14.9627,14.8611,14.9627,168800.0
2009-02-19 09:55:00,30.93,31.06,30.92,31.05,73800.0,14.9627,15.0256,14.9579,15.0207,73800.0
2009-02-19 10:00:00,31.03,31.09,30.96,30.96,52600.0,15.0111,15.0401,14.9772,14.9772,52600.0
2009-02-19 10:05:00,30.95,30.99,30.88,30.98,47700.0,14.9724,14.9917,14.9385,14.9869,47700.0
2009-02-19 10:10:00,30.98,30.99,30.93,30.94,37800.0,14.9869,14.9917,14.9627,14.9675,37800.0
2009-02-19 10:15:00,30.94,30.95,30.89,30.93,36000.0,14.9675,14.9724,14.9433,14.9627,36000.0
2009-02-19 10:20:00,30.94,31.03,30.92,30.99,70800.0,14.9675,15.0111,14.9579,14.9917,70800.0
2009-02-19 10:25:00,30.99,31.01,30.97,30.97,36700.0,14.9917,15.0014,14.982,14.982,36700.0
2009-02-19 10:30:00,30.96,31.01,30.96,30.99,43700.0,14.9772,15.0014,14.9772,14.9917,43700.0
2009-02-19 10:35:00,30.99,31.01,30.96,31.01,54800.0,14.9917,15.0014,14.9772,15.0014,54800.0
2009-02-19 10:40:00,31.01,31.02,31.0,31.01,22600.0,15.0014,15.0062,14.9966,15.0014,22600.0
2009-02-19 10:45:00,31.02,31.02,30.99,31.0,37700.0,15.0062,15.0062,14.9917,14.9966,37700.0
2009-02-19 10:50:00,30.99,31.02,30.98,31.02,79600.0,14.9917,15.0062,14.9869,15.0062,79600.0
2009-02-19 10:55:00,31.01,31.04,31.0,31.01,21600.0,15.0014,15.0159,14.9966,15.0014,21600.0
2009-02-19 11:00:00,31.01,31.03,30.94,31.01,79600.0,15.0014,15.0111,14.9675,15.0014,79600.0
2009-02-19 11:05:00,31.0,31.04,30.99,31.0,34900.0,14.9966,15.0159,14.9917,14.9966,34900.0
2009-02-19 11:10:00,31.0,31.02,30.99,31.0,28700.0,14.9966,15.0062,14.9917,14.9966,28700.0
2009-02-19 11:15:00,31.0,31.01,30.97,30.98,26000.0,14.9966,15.0014,14.982,14.9869,26000.0
2009-02-19 11:20:00,30.98,30.99,30.9,30.91,52800.0,14.9869,14.9917,14.9482,14.953,52800.0
2009-02-19 11:25:00,30.91,30.94,30.9,30.91,61300.0,14.953,14.9675,14.9482,14.953,61300.0
2009-02-19 11:30:00,30.91,30.94,30.89,30.94,61200.0,14.953,14.9675,14.9433,14.9675,61200.0
2009-02-19 11:35:00,30.94,30.98,30.89,30.92,63500.0,14.9675,14.9869,14.9433,14.9579,63500.0
2009-02-19 11:40:00,30.92,30.94,30.88,30.89,70300.0,14.9579,14.9675,14.9385,14.9433,70300.0
2009-02-19 11:45:00,30.89,30.9,30.88,30.89,17000.0,14.9433,14.9482,14.9385,14.9433,17000.0
2009-02-19 11:50:00,30.88,30.91,30.87,30.88,23700.0,14.9385,14.953,14.9337,14.9385,23700.0
2009-02-19 11:55:00,30.88,30.9,30.84,30.86,39500.0,14.9385,14.9482,14.9192,14.9288,39500.0
2009-02-19 12:00:00,30.86,30.86,30.81,30.83,24900.0,14.9288,14.9288,14.9046,14.9143,24900.0
2009-02-19 12:05:00,30.83,30.86,30.81,30.84,40300.0,14.9143,14.9288,14.9046,14.9192,40300.0
2009-02-19 12:10:00,30.84,30.89,30.84,30.85,39500.0,14.9192,14.9433,14.9192,14.924,39500.0
2009-02-19 12:15:00,30.84,30.89,30.84,30.86,36200.0,14.9192,14.9433,14.9192,14.9288,36200.0
2009-02-19 12:20:00,30.86,30.89,30.84,30.85,32700.0,14.9288,14.9433,14.9192,14.924,32700.0
2009-02-19 12:25:00,30.85,30.85,30.81,30.81,20900.0,14.924,14.924,14.9046,14.9046,20900.0
2009-02-19 12:30:00,30.81,30.82,30.75,30.78,45100.0,14.9046,14.9095,14.8756,14.8901,45100.0
2009-02-19 12:35:00,30.79,30.79,30.75,30.76,16900.0,14.895,14.895,14.8756,14.8805,16900.0
2009-02-19 12:40:00,30.76,30.76,30.72,30.72,16000.0,14.8805,14.8805,14.8611,14.8611,16000.0
2009-02-19 12:45:00,30.72,30.74,30.7,30.71,12400.0,14.8611,14.8708,14.8514,14.8563,12400.0
2009-02-19 12:50:00,30.71,30.73,30.69,30.7,21500.0,14.8563,14.8659,14.8466,14.8514,21500.0
2009-02-19 12:55:00,30.69,30.7,30.68,30.68,25700.0,14.8466,14.8514,14.8418,14.8418,25700.0
2009-02-19 13:00:00,30.68,30.69,30.64,30.64,89500.0,14.8418,14.8466,14.8224,14.8224,89500.0
2009-02-19 13:05:00,30.64,30.74,30.64,30.74,37600.0,14.8224,14.8708,14.8224,14.8708,37600.0
2009-02-19 13:10:00,30.74,30.76,30.72,30.74,20300.0,14.8708,14.8805,14.8611,14.8708,20300.0
2009-02-19 13:15:00,30.74,30.81,30.73,30.8,211600.0,14.8708,14.9046,14.8659,14.8998,211600.0
2009-02-19 13:20:00,30.81,30.88,30.8,30.88,48400.0,14.9046,14.9385,14.8998,14.9385,48400.0
2009-02-19 13:25:00,30.88,30.95,30.88,30.93,49400.0,14.9385,14.9724,14.9385,14.9627,49400.0
2009-02-19 13:30:00,30.93,30.96,30.93,30.95,46500.0,14.9627,14.9772,14.9627,14.9724,46500.0
2009-02-19 13:35:00,30.95,30.96,30.94,30.94,44400.0,14.9724,14.9772,14.9675,14.9675,44400.0
2009-02-19 13:40:00,30.94,30.94,30.93,30.94,26000.0,14.9675,14.9675,14.9627,14.9675,26000.0
2009-02-19 13:45:00,30.94,30.96,30.94,30.96,20500.0,14.9675,14.9772,14.9675,14.9772,20500.0
2009-02-19 13:50:00,30.95,30.97,30.95,30.97,41700.0,14.9724,14.982,14.9724,14.982,41700.0
2009-02-19 13:55:00,30.96,30.97,30.94,30.95,40200.0,14.9772,14.982,14.9675,14.9724,40200.0
2009-02-19 14:00:00,30.94,30.97,30.94,30.96,46100.0,14.9675,14.982,14.9675,14.9772,46100.0
2009-02-19 14:05:00,30.97,30.99,30.96,30.98,39900.0,14.982,14.9917,14.9772,14.9869,39900.0
2009-02-19 14:10:00,30.99,31.02,30.99,31.0,51100.0,14.9917,15.0062,14.9917,14.9966,51100.0
2009-02-19 14:15:00,31.01,31.02,30.98,31.0,70500.0,15.0014,15.0062,14.9869,14.9966,70500.0
2009-02-19 14:20:00,30.99,31.0,30.98,30.99,33300.0,14.9917,14.9966,14.9869,14.9917,33300.0
2009-02-19 14:25:00,30.99,31.0,30.98,30.99,47000.0,14.9917,14.9966,14.9869,14.9917,47000.0
2009-02-19 14:30:00,30.99,31.0,30.96,30.96,49300.0,14.9917,14.9966,14.9772,14.9772,49300.0
2009-02-19 14:35:00,30.97,30.97,30.92,30.97,49300.0,14.982,14.982,14.9579,14.982,49300.0
2009-02-19 14:40:00,30.96,30.97,30.87,30.87,41700.0,14.9772,14.982,14.9337,14.9337,41700.0
2009-02-19 14:45:00,30.87,30.9,30.84,30.85,62100.0,14.9337,14.9482,14.9192,14.924,62100.0
2009-02-19 14:50:00,30.85,30.92,30.83,30.89,57200.0,14.924,14.9579,14.9143,14.9433,57200.0
2009-02-19 14:55:00,30.89,30.91,30.85,30.86,46400.0,14.9433,14.953,14.924,14.9288,46400.0
2009-02-19 15:00:00,30.86,30.91,30.86,30.88,42600.0,14.9288,14.953,14.9288,14.9385,42600.0
2009-02-19 15:05:00,30.87,30.87,30.8,30.81,49400.0,14.9337,14.9337,14.8998,14.9046,49400.0
2009-02-19 15:10:00,30.81,30.81,30.74,30.78,75800.0,14.9046,14.9046,14.8708,14.8901,75800.0
2009-02-19 15:15:00,30.76,30.79,30.72,30.75,75900.0,14.8805,14.895,14.8611,14.8756,75900.0
2009-02-19 15:20:00,30.75,30.81,30.75,30.8,53200.0,14.8756,14.9046,14.8756,14.8998,53200.0
2009-02-19 15:25:00,30.8,30.91,30.8,30.9,74500.0,14.8998,14.953,14.8998,14.9482,74500.0
2009-02-19 15:30:00,30.9,30.91,30.8,30.8,72400.0,14.9482,14.953,14.8998,14.8998,72400.0
2009-02-19 15:35:00,30.8,30.87,30.78,30.82,91600.0,14.8998,14.9337,14.8901,14.9095,91600.0
2009-02-19 15:40:00,30.82,30.99,30.8,30.99,116900.0,14.9095,14.9917,14.8998,14.9917,116900.0
2009-02-19 15:45:00,30.99,31.01,30.92,30.97,127500.0,14.9917,15.0014,14.9579,14.982,127500.0
2009-02-19 15:50:00,30.97,30.97,30.86,30.86,114300.0,14.982,14.982,14.9288,14.9288,114300.0
2009-02-19 15:55:00,30.86,30.89,30.83,30.85,159600.0,14.9288,14.9433,14.9143,14.924,159600.0
2009-02-20 09:30:00,30.48,30.72,30.11,30.47,556200.0,14.745,14.8611,14.566,14.7402,556200.0
2009-02-20 09:35:00,30.46,30.64,30.41,30.53,86700.0,14.7353,14.8224,14.7111,14.7692,86700.0
2009-02-20 09:40:00,30.53,30.57,30.49,30.54,59800.0,14.7692,14.7885,14.7498,14.774,59800.0
2009-02-20 09:45:00,30.53,30.66,30.53,30.63,56300.0,14.7692,14.8321,14.7692,14.8176,56300.0
2009-02-20 09:50:00,30.63,30.72,30.58,30.68,63100.0,14.8176,14.8611,14.7934,14.8418,63100.0
2009-02-20 09:55:00,30.68,30.84,30.66,30.84,68800.0,14.8418,14.9192,14.8321,14.9192,68800.0
2009-02-20 10:00:00,30.84,30.86,30.73,30.78,58700.0,14.9192,14.9288,14.8659,14.8901,58700.0
2009-02-20 10:05:00,30.78,30.83,30.71,30.74,68700.0,14.8901,14.9143,14.8563,14.8708,68700.0
2009-02-20 10:10:00,30.75,30.82,30.75,30.81,50400.0,14.8756,14.9095,14.8756,14.9046,50400.0
2009-02-20 10:15:00,30.81,30.84,30.76,30.76,43900.0,14.9046,14.9192,14.8805,14.8805,43900.0
2009-02-20 10:20:00,30.75,30.78,30.7,30.7,38000.0,14.8756,14.8901,14.8514,14.8514,38000.0
2009-02-20 10:25:00,30.7,30.79,30.69,30.75,48300.0,14.8514,14.895,14.8466,14.8756,48300.0
2009-02-20 10:30:00,30.76,30.81,30.75,30.81,35800.0,14.8805,14.9046,14.8756,14.9046,35800.0
2009-02-20 10:35:00,30.8,30.87,30.8,30.85,37500.0,14.8998,14.9337,14.8998,14.924,37500.0
2009-02-20 10:40:00,30.84,30.86,30.79,30.85,43400.0,14.9192,14.9288,14.895,14.924,43400.0
2009-02-20 10:45:00,30.85,30.86,30.77,30.78,33300.0,14.924,14.9288,14.8853,14.8901,33300.0
2009-02-20 10:50:00,30.76,30.76,30.57,30.57,75100.0,14.8805,14.8805,14.7885,14.7885,75100.0
2009-02-20 10:55:00,30.57,30.57,30.47,30.51,47200.0,14.7885,14.7885,14.7402,14.7595,47200.0
2009-02-20 11:00:00,30.51,30.55,30.48,30.48,53700.0,14.7595,14.7789,14.745,14.745,53700.0
2009-02-20 11:05:00,30.49,30.49,30.39,30.39,50000.0,14.7498,14.7498,14.7015,14.7015,50000.0
2009-02-20 11:10:00,30.4,30.4,30.33,30.33,50300.0,14.7063,14.7063,14.6724,14.6724,50300.0
2009-02-20 11:15:00,30.33,30.34,30.28,30.3,50200.0,14.6724,14.6773,14.6482,14.6579,50200.0
2009-02-20 11:20:00,30.3,30.39,30.29,30.32,52200.0,14.6579,14.7015,14.6531,14.6676,52200.0
2009-02-20 11:25:00,30.32,30.33,30.32,30.33,36900.0,14.6676,14.6724,14.6676,14.6724,36900.0
2009-02-20 11:30:00,30.32,30.33,30.23,30.24,70400.0,14.6676,14.6724,14.6241,14.6289,70400.0
2009-02-20 11:35:00,30.24,30.33,30.24,30.33,73100.0,14.6289,14.6724,14.6289,14.6724,73100.0
2009-02-20 11:40:00,30.33,30.36,30.32,30.35,37300.0,14.6724,14.6869,14.6676,14.6821,37300.0
2009-02-20 11:45:00,30.35,30.35,30.28,30.29,36500.0,14.6821,14.6821,14.6482,14.6531,36500.0
2009-02-20 11:50:00,30.28,30.29,30.19,30.19,47800.0,14.6482,14.6531,14.6047,14.6047,47800.0
2009-02-20 11:55:00,30.2,30.23,30.18,30.22,45800.0,14.6095,14.6241,14.5999,14.6192,45800.0
2009-02-20 12:00:00,30.22,30.26,30.21,30.24,28400.0,14.6192,14.6386,14.6144,14.6289,28400.0
2009-02-20 12:05:00,30.24,30.29,30.22,30.29,39600.0,14.6289,14.6531,14.6192,14.6531,39600.0
2009-02-20 12:10:00,30.3,30.36,30.28,30.29,44900.0,14.6579,14.6869,14.6482,14.6531,44900.0
2009-02-20 12:15:00,30.29,30.29,30.22,30.23,32500.0,14.6531,14.6531,14.6192,14.6241,32500.0
2009-02-20 12:20:00,30.22,30.22,30.16,30.17,26200.0,14.6192,14.6192,14.5902,14.595,26200.0
2009-02-20 12:25:00,30.17,30.22,30.17,30.22,25000.0,14.595,14.6192,14.595,14.6192,25000.0
2009-02-20 12:30:00,30.21,30.22,30.16,30.19,27800.0,14.6144,14.6192,14.5902,14.6047,27800.0
2009-02-20 12:35:00,30.19,30.2,30.13,30.14,25000.0,14.6047,14.6095,14.5757,14.5805,25000.0
2009-02-20 12:40:00,30.14,30.15,30.08,30.1,51000.0,14.5805,14.5854,14.5515,14.5612,51000.0
2009-02-20 12:45:00,30.1,30.1,30.0,30.01,92300.0,14.5612,14.5612,14.5128,14.5176,92300.0
2009-02-20 12:50:00,30.01,30.04,30.01,30.01,37500.0,14.5176,14.5321,14.5176,14.5176,37500.0
2009-02-20 12:55:00,30.01,30.02,29.95,29.96,64200.0,14.5176,14.5225,14.4886,14.4934,64200.0
2009-02-20 13:00:00,29.97,29.98,29.91,29.97,45700.0,14.4983,14.5031,14.4693,14.4983,45700.0
2009-02-20 13:05:00,29.97,30.03,29.96,29.99,42200.0,14.4983,14.5273,14.4934,14.508,42200.0
2009-02-20 13:10:00,29.99,30.01,29.96,29.98,39500.0,14.508,14.5176,14.4934,14.5031,39500.0
2009-02-20 13:15:00,29.98,29.99,29.93,29.94,49100.0,14.5031,14.508,14.4789,14.4838,49100.0
2009-02-20 13:20:00,29.94,29.99,29.93,29.98,54600.0,14.4838,14.508,14.4789,14.5031,54600.0
2009-02-20 13:25:00,29.98,30.1,29.97,30.09,87300.0,14.5031,14.5612,14.4983,14.5563,87300.0
2009-02-20 13:30:00,30.1,30.15,30.09,30.14,59200.0,14.5612,14.5854,14.5563,14.5805,59200.0
2009-02-20 13:35:00,30.13,30.15,30.09,30.13,47200.0,14.5757,14.5854,14.5563,14.5757,47200.0
2009-02-20 13:40:00,30.14,30.25,30.14,30.23,60100.0,14.5805,14.6337,14.5805,14.6241,60100.0
2009-02-20 13:45:00,30.23,30.24,30.15,30.16,39800.0,14.6241,14.6289,14.5854,14.5902,39800.0
2009-02-20 13:50:00,30.16,30.23,30.15,30.2,43900.0,14.5902,14.6241,14.5854,14.6095,43900.0
2009-02-20 13:55:00,30.2,30.21,30.13,30.18,55700.0,14.6095,14.6144,14.5757,14.5999,55700.0
2009-02-20 14:00:00,30.18,30.18,30.04,30.07,45700.0,14.5999,14.5999,14.5321,14.5467,45700.0
2009-02-20 14:05:00,30.07,30.13,30.07,30.08,52500.0,14.5467,14.5757,14.5467,14.5515,52500.0
2009-02-20 14:10:00,30.09,30.12,30.02,30.03,27900.0,14.5563,14.5708,14.5225,14.5273,27900.0
2009-02-20 14:15:00,30.03,30.19,30.02,30.14,112900.0,14.5273,14.6047,14.5225,14.5805,112900.0
2009-02-20 14:20:00,30.14,30.27,30.09,30.24,97900.0,14.5805,14.6434,14.5563,14.6289,97900.0
2009-02-20 14:25:00,30.23,30.34,30.11,30.12,139900.0,14.6241,14.6773,14.566,14.5708,139900.0
2009-02-20 14:30:00,30.13,30.31,30.13,30.28,157100.0,14.5757,14.6628,14.5757,14.6482,157100.0
2009-02-20 14:35:00,30.29,30.39,30.22,30.39,141500.0,14.6531,14.7015,14.6192,14.7015,141500.0
2009-02-20 14:40:00,30.39,30.4,30.33,30.38,103200.0,14.7015,14.7063,14.6724,14.6966,103200.0
2009-02-20 14:45:00,30.37,30.44,30.33,30.43,125100.0,14.6918,14.7256,14.6724,14.7208,125100.0
2009-02-20 14:50:00,30.42,30.47,30.34,30.34,107400.0,14.716,14.7402,14.6773,14.6773,107400.0
2009-02-20 14:55:00,30.34,30.39,30.33,30.35,64700.0,14.6773,14.7015,14.6724,14.6821,64700.0
2009-02-20 15:00:00,30.34,30.34,30.17,30.22,113100.0,14.6773,14.6773,14.595,14.6192,113100.0
2009-02-20 15:05:00,30.2,30.32,30.2,30.25,84100.0,14.6095,14.6676,14.6095,14.6337,84100.0
2009-02-20 15:10:00,30.25,30.25,30.13,30.25,88800.0,14.6337,14.6337,14.5757,14.6337,88800.0
2009-02-20 15:15:00,30.24,30.3,30.22,30.25,46500.0,14.6289,14.6579,14.6192,14.6337,46500.0
2009-02-20 15:20:00,30.26,30.27,30.13,30.18,82000.0,14.6386,14.6434,14.5757,14.5999,82000.0
2009-02-20 15:25:00,30.18,30.23,30.12,30.14,72300.0,14.5999,14.6241,14.5708,14.5805,72300.0
2009-02-20 15:30:00,30.14,30.19,30.06,30.18,82300.0,14.5805,14.6047,14.5418,14.5999,82300.0
2009-02-20 15:35:00,30.17,30.23,30.15,30.18,61000.0,14.595,14.6241,14.5854,14.5999,61000.0
2009-02-20 15:40:00,30.16,30.18,30.03,30.05,139400.0,14.5902,14.5999,14.5273,14.537,139400.0
2009-02-20 15:45:00,30.06,30.11,30.04,30.08,152400.0,14.5418,14.566,14.5321,14.5515,152400.0
2009-02-20 15:50:00,30.08,30.24,30.06,30.17,226700.0,14.5515,14.6289,14.5418,14.595,226700.0
2009-02-20 15:55:00,30.16,30.22,30.15,30.19,203200.0,14.5902,14.6192,14.5854,14.6047,203200.0
2009-02-23 09:30:00,30.4,30.46,30.08,30.2,122200.0,14.7063,14.7353,14.5515,14.6095,122200.0
2009-02-23 09:35:00,30.2,30.36,30.12,30.31,71400.0,14.6095,14.6869,14.5708,14.6628,71400.0
2009-02-23 09:40:00,30.29,30.39,30.22,30.32,35400.0,14.6531,14.7015,14.6192,14.6676,35400.0
2009-02-23 09:45:00,30.3,30.32,30.23,30.28,56800.0,14.6579,14.6676,14.6241,14.6482,56800.0
2009-02-23 09:50:00,30.28,30.34,30.2,30.2,42200.0,14.6482,14.6773,14.6095,14.6095,42200.0
2009-02-23 09:55:00,30.2,30.27,30.2,30.24,31600.0,14.6095,14.6434,14.6095,14.6289,31600.0
2009-02-23 10:00:00,30.25,30.34,30.23,30.29,42300.0,14.6337,14.6773,14.6241,14.6531,42300.0
2009-02-23 10:05:00,30.28,30.41,30.28,30.36,27600.0,14.6482,14.7111,14.6482,14.6869,27600.0
2009-02-23 10:10:00,30.35,30.36,30.3,30.36,21700.0,14.6821,14.6869,14.6579,14.6869,21700.0
2009-02-23 10:15:00,30.36,30.44,30.35,30.43,38700.0,14.6869,14.7256,14.6821,14.7208,38700.0
2009-02-23 10:20:00,30.44,30.46,30.35,30.38,30500.0,14.7256,14.7353,14.6821,14.6966,30500.0
2009-02-23 10:25:00,30.37,30.42,30.34,30.4,36200.0,14.6918,14.716,14.6773,14.7063,36200.0
2009-02-23 10:30:00,30.41,30.47,30.37,30.46,29900.0,14.7111,14.7402,14.6918,14.7353,29900.0
2009-02-23 10:35:00,30.46,30.5,30.44,30.45,70200.0,14.7353,14.7547,14.7256,14.7305,70200.0
2009-02-23 10:40:00,30.45,30.47,30.4,30.4,59200.0,14.7305,14.7402,14.7063,14.7063,59200.0
2009-02-23 10:45:00,30.4,30.42,30.37,30.37,34400.0,14.7063,14.716,14.6918,14.6918,34400.0
2009-02-23 10:50:00,30.37,30.38,30.3,30.31,41900.0,14.6918,14.6966,14.6579,14.6628,41900.0
2009-02-23 10:55:00,30.3,30.36,30.27,30.28,55000.0,14.6579,14.6869,14.6434,14.6482,55000.0
2009-02-23 11:00:00,30.28,30.34,30.26,30.27,46900.0,14.6482,14.6773,14.6386,14.6434,46900.0
2009-02-23 11:05:00,30.28,30.29,30.26,30.27,31600.0,14.6482,14.6531,14.6386,14.6434,31600.0
2009-02-23 11:10:00,30.27,30.3,30.25,30.26,35900.0,14.6434,14.6579,14.6337,14.6386,35900.0
2009-02-23 11:15:00,30.25,30.28,30.23,30.23,24100.0,14.6337,14.6482,14.6241,14.6241,24100.0
2009-02-23 11:20:00,30.23,30.27,30.23,30.26,23700.0,14.6241,14.6434,14.6241,14.6386,23700.0
2009-02-23 11:25:00,30.26,30.34,30.26,30.34,34000.0,14.6386,14.6773,14.6386,14.6773,34000.0
2009-02-23 11:30:00,30.33,30.33,30.25,30.3,36300.0,14.6724,14.6724,14.6337,14.6579,36300.0
2009-02-23 11:35:00,30.3,30.32,30.29,30.32,26200.0,14.6579,14.6676,14.6531,14.6676,26200.0
2009-02-23 11:40:00,30.32,30.32,30.29,30.31,17600.0,14.6676,14.6676,14.6531,14.6628,17600.0
2009-02-23 11:45:00,30.32,30.37,30.31,30.35,40600.0,14.6676,14.6918,14.6628,14.6821,40600.0
2009-02-23 11:50:00,30.35,30.38,30.34,30.38,44100.0,14.6821,14.6966,14.6773,14.6966,44100.0
2009-02-23 11:55:00,30.38,30.38,30.3,30.32,41900.0,14.6966,14.6966,14.6579,14.6676,41900.0
2009-02-23 12:00:00,30.31,30.32,30.29,30.3,25700.0,14.6628,14.6676,14.6531,14.6579,25700.0
2009-02-23 12:05:00,30.29,30.3,30.28,30.28,11900.0,14.6531,14.6579,14.6482,14.6482,11900.0
2009-02-23 12:10:00,30.28,30.31,30.25,30.26,62400.0,14.6482,14.6628,14.6337,14.6386,62400.0
2009-02-23 12:15:00,30.25,30.25,30.2,30.2,28400.0,14.6337,14.6337,14.6095,14.6095,28400.0
2009-02-23 12:20:00,30.2,30.23,30.19,30.22,21900.0,14.6095,14.6241,14.6047,14.6192,21900.0
2009-02-23 12:25:00,30.21,30.22,30.16,30.17,23000.0,14.6144,14.6192,14.5902,14.595,23000.0
2009-02-23 12:30:00,30.17,30.17,30.12,30.14,17100.0,14.595,14.595,14.5708,14.5805,17100.0
2009-02-23 12:35:00,30.14,30.17,30.11,30.11,28100.0,14.5805,14.595,14.566,14.566,28100.0
2009-02-23 12:40:00,30.11,30.12,30.08,30.09,15500.0,14.566,14.5708,14.5515,14.5563,15500.0
2009-02-23 12:45:00,30.08,30.08,30.01,30.02,21900.0,14.5515,14.5515,14.5176,14.5225,21900.0
2009-02-23 12:50:00,30.02,30.03,30.0,30.0,26500.0,14.5225,14.5273,14.5128,14.5128,26500.0
2009-02-23 12:55:00,30.0,30.01,29.91,29.91,55000.0,14.5128,14.5176,14.4693,14.4693,55000.0
2009-02-23 13:00:00,29.91,29.92,29.88,29.89,29400.0,14.4693,14.4741,14.4547,14.4596,29400.0
2009-02-23 13:05:00,29.9,29.94,29.86,29.94,44700.0,14.4644,14.4838,14.4451,14.4838,44700.0
2009-02-23 13:10:00,29.94,29.96,29.92,29.94,40500.0,14.4838,14.4934,14.4741,14.4838,40500.0
2009-02-23 13:15:00,29.94,29.94,29.91,29.91,24700.0,14.4838,14.4838,14.4693,14.4693,24700.0
2009-02-23 13:20:00,29.92,29.93,29.91,29.91,22000.0,14.4741,14.4789,14.4693,14.4693,22000.0
2009-02-23 13:25:00,29.91,29.92,29.89,29.9,26000.0,14.4693,14.4741,14.4596,14.4644,26000.0
2009-02-23 13:30:00,29.9,29.92,29.87,29.89,29200.0,14.4644,14.4741,14.4499,14.4596,29200.0
2009-02-23 13:35:00,29.89,29.91,29.87,29.9,25400.0,14.4596,14.4693,14.4499,14.4644,25400.0
2009-02-23 13:40:00,29.92,30.01,29.92,30.0,25700.0,14.4741,14.5176,14.4741,14.5128,25700.0
2009-02-23 13:45:00,30.01,30.01,29.94,29.95,33900.0,14.5176,14.5176,14.4838,14.4886,33900.0
2009-02-23 13:50:00,29.95,30.0,29.92,30.0,50600.0,14.4886,14.5128,14.4741,14.5128,50600.0
2009-02-23 13:55:00,30.0,30.01,29.94,29.96,95300.0,14.5128,14.5176,14.4838,14.4934,95300.0
2009-02-23 14:00:00,29.97,30.0,29.91,30.0,56800.0,14.4983,14.5128,14.4693,14.5128,56800.0
2009-02-23 14:05:00,30.01,30.02,29.98,29.99,37200.0,14.5176,14.5225,14.5031,14.508,37200.0
2009-02-23 14:10:00,29.98,30.02,29.95,30.01,56400.0,14.5031,14.5225,14.4886,14.5176,56400.0
2009-02-23 14:15:00,30.01,30.04,29.98,30.01,71200.0,14.5176,14.5321,14.5031,14.5176,71200.0
2009-02-23 14:20:00,30.01,30.05,30.0,30.0,34000.0,14.5176,14.537,14.5128,14.5128,34000.0
2009-02-23 14:25:00,30.0,30.02,29.96,30.02,60600.0,14.5128,14.5225,14.4934,14.5225,60600.0
2009-02-23 14:30:00,30.0,30.04,29.94,29.99,59100.0,14.5128,14.5321,14.4838,14.508,59100.0
2009-02-23 14:35:00,30.0,30.04,29.99,30.03,33800.0,14.5128,14.5321,14.508,14.5273,33800.0
2009-02-23 14:40:00,30.04,30.04,29.93,29.95,52600.0,14.5321,14.5321,14.4789,14.4886,52600.0
2009-02-23 14:45:00,29.94,29.96,29.89,29.9,31600.0,14.4838,14.4934,14.4596,14.4644,31600.0
2009-02-23 14:50:00,29.9,29.93,29.82,29.89,69300.0,14.4644,14.4789,14.4257,14.4596,69300.0
2009-02-23 14:55:00,29.89,29.89,29.77,29.77,46700.0,14.4596,14.4596,14.4015,14.4015,46700.0
2009-02-23 15:00:00,29.78,29.86,29.76,29.85,48700.0,14.4064,14.4451,14.3967,14.4402,48700.0
2009-02-23 15:05:00,29.85,29.86,29.8,29.83,50700.0,14.4402,14.4451,14.416,14.4306,50700.0
2009-02-23 15:10:00,29.83,29.87,29.77,29.81,68800.0,14.4306,14.4499,14.4015,14.4209,68800.0
2009-02-23 15:15:00,29.8,29.82,29.77,29.79,49000.0,14.416,14.4257,14.4015,14.4112,49000.0
2009-02-23 15:20:00,29.8,29.82,29.68,29.72,77900.0,14.416,14.4257,14.358,14.3773,77900.0
2009-02-23 15:25:00,29.72,29.74,29.65,29.7,80600.0,14.3773,14.387,14.3435,14.3677,80600.0
2009-02-23 15:30:00,29.7,29.8,29.68,29.79,83100.0,14.3677,14.416,14.358,14.4112,83100.0
2009-02-23 15:35:00,29.79,29.86,29.75,29.79,93900.0,14.4112,14.4451,14.3919,14.4112,93900.0
2009-02-23 15:40:00,29.79,29.81,29.7,29.75,165600.0,14.4112,14.4209,14.3677,14.3919,165600.0
2009-02-23 15:45:00,29.74,29.82,29.73,29.76,163400.0,14.387,14.4257,14.3822,14.3967,163400.0
2009-02-23 15:50:00,29.75,29.8,29.68,29.74,134600.0,14.3919,14.416,14.358,14.387,134600.0
2009-02-23 15:55:00,29.75,29.76,29.69,29.74,183900.0,14.3919,14.3967,14.3628,14.387,183900.0
2009-02-24 09:30:00,30.0,30.3,29.84,30.03,134800.0,14.5128,14.6579,14.4354,14.5273,134800.0
2009-02-24 09:35:00,30.02,30.4,29.98,30.38,119600.0,14.5225,14.7063,14.5031,14.6966,119600.0
2009-02-24 09:40:00,30.39,30.46,30.34,30.45,122300.0,14.7015,14.7353,14.6773,14.7305,122300.0
2009-02-24 09:45:00,30.44,30.59,30.43,30.56,139100.0,14.7256,14.7982,14.7208,14.7837,139100.0
2009-02-24 09:50:00,30.56,30.63,30.48,30.63,125800.0,14.7837,14.8176,14.745,14.8176,125800.0
2009-02-24 09:55:00,30.63,30.77,30.51,30.73,183500.0,14.8176,14.8853,14.7595,14.8659,183500.0
2009-02-24 10:00:00,30.72,30.72,30.55,30.61,151100.0,14.8611,14.8611,14.7789,14.8079,151100.0
2009-02-24 10:05:00,30.62,30.69,30.49,30.51,173300.0,14.8127,14.8466,14.7498,14.7595,173300.0
2009-02-24 10:10:00,30.51,30.59,30.49,30.58,64900.0,14.7595,14.7982,14.7498,14.7934,64900.0
2009-02-24 10:15:00,30.59,30.59,30.54,30.57,53300.0,14.7982,14.7982,14.774,14.7885,53300.0
2009-02-24 10:20:00,30.57,30.61,30.53,30.59,76800.0,14.7885,14.8079,14.7692,14.7982,76800.0
2009-02-24 10:25:00,30.59,30.75,30.57,30.75,132000.0,14.7982,14.8756,14.7885,14.8756,132000.0
2009-02-24 10:30:00,30.74,30.9,30.73,30.89,164500.0,14.8708,14.9482,14.8659,14.9433,164500.0
2009-02-24 10:35:00,30.9,30.95,30.84,30.88,133400.0,14.9482,14.9724,14.9192,14.9385,133400.0
2009-02-24 10:40:00,30.88,30.89,30.85,30.86,80900.0,14.9385,14.9433,14.924,14.9288,80900.0
2009-02-24 10:45:00,30.86,30.94,30.86,30.89,214900.0,14.9288,14.9675,14.9288,14.9433,214900.0
2009-02-24 10:50:00,30.89,30.89,30.8,30.82,69100.0,14.9433,14.9433,14.8998,14.9095,69100.0
2009-02-24 10:55:00,30.81,30.85,30.68,30.73,69200.0,14.9046,14.924,14.8418,14.8659,69200.0
2009-02-24 11:00:00,30.73,30.8,30.72,30.79,38500.0,14.8659,14.8998,14.8611,14.895,38500.0
2009-02-24 11:05:00,30.8,30.8,30.69,30.69,69400.0,14.8998,14.8998,14.8466,14.8466,69400.0
2009-02-24 11:10:00,30.69,30.75,30.67,30.69,53700.0,14.8466,14.8756,14.8369,14.8466,53700.0
2009-02-24 11:15:00,30.69,30.71,30.61,30.62,57400.0,14.8466,14.8563,14.8079,14.8127,57400.0
2009-02-24 11:20:00,30.62,30.69,30.61,30.63,80400.0,14.8127,14.8466,14.8079,14.8176,80400.0
2009-02-24 11:25:00,30.62,30.65,30.54,30.64,54000.0,14.8127,14.8272,14.774,14.8224,54000.0
2009-02-24 11:30:00,30.65,30.65,30.58,30.61,138700.0,14.8272,14.8272,14.7934,14.8079,138700.0
2009-02-24 11:35:00,30.61,30.64,30.58,30.64,68900.0,14.8079,14.8224,14.7934,14.8224,68900.0
2009-02-24 11:40:00,30.64,30.66,30.61,30.65,52100.0,14.8224,14.8321,14.8079,14.8272,52100.0
2009-02-24 11:45:00,30.64,30.68,30.61,30.64,46000.0,14.8224,14.8418,14.8079,14.8224,46000.0
2009-02-24 11:50:00,30.63,30.69,30.63,30.67,49900.0,14.8176,14.8466,14.8176,14.8369,49900.0
2009-02-24 11:55:00,30.66,30.67,30.61,30.63,30900.0,14.8321,14.8369,14.8079,14.8176,30900.0
2009-02-24 12:00:00,30.64,30.67,30.62,30.65,74000.0,14.8224,14.8369,14.8127,14.8272,74000.0
2009-02-24 12:05:00,30.65,30.65,30.58,30.59,41900.0,14.8272,14.8272,14.7934,14.7982,41900.0
2009-02-24 12:10:00,30.59,30.6,30.55,30.58,27700.0,14.7982,14.803,14.7789,14.7934,27700.0
2009-02-24 12:15:00,30.57,30.59,30.51,30.57,38800.0,14.7885,14.7982,14.7595,14.7885,38800.0
2009-02-24 12:20:00,30.58,30.58,30.47,30.49,69100.0,14.7934,14.7934,14.7402,14.7498,69100.0
2009-02-24 12:25:00,30.5,30.53,30.48,30.5,48900.0,14.7547,14.7692,14.745,14.7547,48900.0
2009-02-24 12:30:00,30.5,30.6,30.5,30.57,52600.0,14.7547,14.803,14.7547,14.7885,52600.0
2009-02-24 12:35:00,30.57,30.66,30.56,30.64,38100.0,14.7885,14.8321,14.7837,14.8224,38100.0
2009-02-24 12:40:00,30.64,30.7,30.63,30.69,38100.0,14.8224,14.8514,14.8176,14.8466,38100.0
2009-02-24 12:45:00,30.7,30.73,30.7,30.73,42800.0,14.8514,14.8659,14.8514,14.8659,42800.0
2009-02-24 12:50:00,30.73,30.75,30.7,30.7,55400.0,14.8659,14.8756,14.8514,14.8514,55400.0
2009-02-24 12:55:00,30.7,30.73,30.68,30.73,19900.0,14.8514,14.8659,14.8418,14.8659,19900.0
2009-02-24 13:00:00,30.72,30.74,30.7,30.72,40700.0,14.8611,14.8708,14.8514,14.8611,40700.0
2009-02-24 13:05:00,30.73,30.76,30.71,30.75,44300.0,14.8659,14.8805,14.8563,14.8756,44300.0
2009-02-24 13:10:00,30.74,30.75,30.67,30.67,25300.0,14.8708,14.8756,14.8369,14.8369,25300.0
2009-02-24 13:15:00,30.67,30.71,30.63,30.63,37900.0,14.8369,14.8563,14.8176,14.8176,37900.0
2009-02-24 13:20:00,30.63,30.79,30.62,30.76,69900.0,14.8176,14.895,14.8127,14.8805,69900.0
2009-02-24 13:25:00,30.76,30.81,30.73,30.75,71600.0,14.8805,14.9046,14.8659,14.8756,71600.0
2009-02-24 13:30:00,30.76,30.82,30.76,30.81,57600.0,14.8805,14.9095,14.8805,14.9046,57600.0
2009-02-24 13:35:00,30.82,30.82,30.77,30.77,47500.0,14.9095,14.9095,14.8853,14.8853,47500.0
2009-02-24 13:40:00,30.78,30.82,30.77,30.8,68300.0,14.8901,14.9095,14.8853,14.8998,68300.0
2009-02-24 13:45:00,30.81,30.82,30.71,30.72,43000.0,14.9046,14.9095,14.8563,14.8611,43000.0
2009-02-24 13:50:00,30.73,30.73,30.7,30.71,45400.0,14.8659,14.8659,14.8514,14.8563,45400.0
2009-02-24 13:55:00,30.71,30.73,30.68,30.69,27200.0,14.8563,14.8659,14.8418,14.8466,27200.0
2009-02-24 14:00:00,30.68,30.7,30.64,30.7,39400.0,14.8418,14.8514,14.8224,14.8514,39400.0
2009-02-24 14:05:00,30.7,30.75,30.68,30.71,56900.0,14.8514,14.8756,14.8418,14.8563,56900.0
2009-02-24 14:10:00,30.71,30.78,30.71,30.77,41300.0,14.8563,14.8901,14.8563,14.8853,41300.0
2009-02-24 14:15:00,30.77,30.89,30.76,30.87,72800.0,14.8853,14.9433,14.8805,14.9337,72800.0
2009-02-24 14:20:00,30.87,30.89,30.82,30.83,45600.0,14.9337,14.9433,14.9095,14.9143,45600.0
2009-02-24 14:25:00,30.84,30.85,30.81,30.83,68900.0,14.9192,14.924,14.9046,14.9143,68900.0
2009-02-24 14:30:00,30.83,30.93,30.83,30.91,84700.0,14.9143,14.9627,14.9143,14.953,84700.0
2009-02-24 14:35:00,30.9,30.91,30.87,30.88,50300.0,14.9482,14.953,14.9337,14.9385,50300.0
2009-02-24 14:40:00,30.88,30.92,30.87,30.87,48200.0,14.9385,14.9579,14.9337,14.9337,48200.0
2009-02-24 14:45:00,30.88,30.88,30.83,30.85,38200.0,14.9385,14.9385,14.9143,14.924,38200.0
2009-02-24 14:50:00,30.84,30.84,30.79,30.79,57100.0,14.9192,14.9192,14.895,14.895,57100.0
2009-02-24 14:55:00,30.79,30.85,30.78,30.82,48900.0,14.895,14.924,14.8901,14.9095,48900.0
2009-02-24 15:00:00,30.81,30.85,30.81,30.83,91300.0,14.9046,14.924,14.9046,14.9143,91300.0
2009-02-24 15:05:00,30.84,30.91,30.83,30.88,127000.0,14.9192,14.953,14.9143,14.9385,127000.0
2009-02-24 15:10:00,30.88,31.08,30.87,31.07,183800.0,14.9385,15.0353,14.9337,15.0304,183800.0
2009-02-24 15:15:00,31.07,31.11,31.06,31.07,59200.0,15.0304,15.0498,15.0256,15.0304,59200.0
2009-02-24 15:20:00,31.08,31.08,31.02,31.03,61300.0,15.0353,15.0353,15.0062,15.0111,61300.0
2009-02-24 15:25:00,31.04,31.06,30.99,30.99,93800.0,15.0159,15.0256,14.9917,14.9917,93800.0
2009-02-24 15:30:00,31.0,31.01,30.92,30.93,61700.0,14.9966,15.0014,14.9579,14.9627,61700.0
2009-02-24 15:35:00,30.93,30.96,30.91,30.92,75100.0,14.9627,14.9772,14.953,14.9579,75100.0
2009-02-24 15:40:00,30.91,31.06,30.91,31.04,210700.0,14.953,15.0256,14.953,15.0159,210700.0
2009-02-24 15:45:00,31.04,31.05,30.97,31.01,108600.0,15.0159,15.0207,14.982,15.0014,108600.0
2009-02-24 15:50:00,31.01,31.02,30.96,31.02,166000.0,15.0014,15.0062,14.9772,15.0062,166000.0
2009-02-24 15:55:00,31.02,31.06,30.91,30.92,299800.0,15.0062,15.0256,14.953,14.9579,299800.0
2009-02-25 09:30:00,31.05,31.19,30.92,31.03,118000.0,15.0207,15.0885,14.9579,15.0111,118000.0
2009-02-25 09:35:00,31.07,31.07,30.88,30.96,58600.0,15.0304,15.0304,14.9385,14.9772,58600.0
2009-02-25 09:40:00,30.98,31.1,30.97,31.08,63300.0,14.9869,15.0449,14.982,15.0353,63300.0
2009-02-25 09:45:00,31.08,31.12,31.05,31.11,59100.0,15.0353,15.0546,15.0207,15.0498,59100.0
2009-02-25 09:50:00,31.1,31.24,31.09,31.21,61900.0,15.0449,15.1127,15.0401,15.0981,61900.0
2009-02-25 09:55:00,31.23,31.25,31.14,31.19,61000.0,15.1078,15.1175,15.0643,15.0885,61000.0
2009-02-25 10:00:00,31.19,31.25,31.13,31.23,131000.0,15.0885,15.1175,15.0594,15.1078,131000.0
2009-02-25 10:05:00,31.23,31.32,31.22,31.31,131600.0,15.1078,15.1514,15.103,15.1465,131600.0
2009-02-25 10:10:00,31.31,31.39,31.24,31.27,120000.0,15.1465,15.1852,15.1127,15.1272,120000.0
2009-02-25 10:15:00,31.25,31.31,31.2,31.28,113300.0,15.1175,15.1465,15.0933,15.132,113300.0
2009-02-25 10:20:00,31.29,31.38,31.29,31.36,112600.0,15.1368,15.1804,15.1368,15.1707,112600.0
2009-02-25 10:25:00,31.36,31.45,31.36,31.45,108800.0,15.1707,15.2142,15.1707,15.2142,108800.0
2009-02-25 10:30:00,31.44,31.48,31.4,31.43,101000.0,15.2094,15.2288,15.1901,15.2046,101000.0
2009-02-25 10:35:00,31.43,31.53,31.4,31.52,112600.0,15.2046,15.2529,15.1901,15.2481,112600.0
2009-02-25 10:40:00,31.52,31.54,31.46,31.5,94400.0,15.2481,15.2578,15.2191,15.2384,94400.0
2009-02-25 10:45:00,31.5,31.53,31.45,31.51,130400.0,15.2384,15.2529,15.2142,15.2433,130400.0
2009-02-25 10:50:00,31.51,31.51,31.38,31.43,124600.0,15.2433,15.2433,15.1804,15.2046,124600.0
2009-02-25 10:55:00,31.43,31.44,31.4,31.41,40300.0,15.2046,15.2094,15.1901,15.1949,40300.0
2009-02-25 11:00:00,31.41,31.43,31.39,31.41,69000.0,15.1949,15.2046,15.1852,15.1949,69000.0
2009-02-25 11:05:00,31.4,31.48,31.39,31.44,85300.0,15.1901,15.2288,15.1852,15.2094,85300.0
2009-02-25 11:10:00,31.44,31.44,31.4,31.44,50200.0,15.2094,15.2094,15.1901,15.2094,50200.0
2009-02-25 11:15:00,31.43,31.5,31.43,31.43,93900.0,15.2046,15.2384,15.2046,15.2046,93900.0
2009-02-25 11:20:00,31.43,31.51,31.41,31.51,57100.0,15.2046,15.2433,15.1949,15.2433,57100.0
2009-02-25 11:25:00,31.51,31.58,31.5,31.51,85000.0,15.2433,15.2771,15.2384,15.2433,85000.0
2009-02-25 11:30:00,31.51,31.6,31.51,31.6,110300.0,15.2433,15.2868,15.2433,15.2868,110300.0
2009-02-25 11:35:00,31.59,31.6,31.47,31.48,64700.0,15.282,15.2868,15.2239,15.2288,64700.0
2009-02-25 11:40:00,31.48,31.51,31.45,31.48,57200.0,15.2288,15.2433,15.2142,15.2288,57200.0
2009-02-25 11:45:00,31.48,31.5,31.46,31.47,61000.0,15.2288,15.2384,15.2191,15.2239,61000.0
2009-02-25 11:50:00,31.46,31.47,31.39,31.41,52900.0,15.2191,15.2239,15.1852,15.1949,52900.0
2009-02-25 11:55:00,31.4,31.41,31.33,31.34,124100.0,15.1901,15.1949,15.1562,15.161,124100.0
2009-02-25 12:00:00,31.34,31.39,31.32,31.32,72700.0,15.161,15.1852,15.1514,15.1514,72700.0
2009-02-25 12:05:00,31.32,31.37,31.3,31.37,50100.0,15.1514,15.1755,15.1417,15.1755,50100.0
2009-02-25 12:10:00,31.36,31.37,31.31,31.33,42400.0,15.1707,15.1755,15.1465,15.1562,42400.0
2009-02-25 12:15:00,31.32,31.37,31.32,31.32,39200.0,15.1514,15.1755,15.1514,15.1514,39200.0
2009-02-25 12:20:00,31.31,31.31,31.27,31.27,43000.0,15.1465,15.1465,15.1272,15.1272,43000.0
2009-02-25 12:25:00,31.27,31.32,31.26,31.26,73400.0,15.1272,15.1514,15.1223,15.1223,73400.0
2009-02-25 12:30:00,31.26,31.29,31.25,31.26,74800.0,15.1223,15.1368,15.1175,15.1223,74800.0
2009-02-25 12:35:00,31.26,31.3,31.23,31.28,64700.0,15.1223,15.1417,15.1078,15.132,64700.0
2009-02-25 12:40:00,31.27,31.28,31.23,31.24,55200.0,15.1272,15.132,15.1078,15.1127,55200.0
2009-02-25 12:45:00,31.24,31.24,31.17,31.2,68100.0,15.1127,15.1127,15.0788,15.0933,68100.0
2009-02-25 12:50:00,31.2,31.22,31.17,31.18,70000.0,15.0933,15.103,15.0788,15.0836,70000.0
2009-02-25 12:55:00,31.18,31.19,31.16,31.18,54500.0,15.0836,15.0885,15.074,15.0836,54500.0
2009-02-25 13:00:00,31.17,31.26,31.17,31.24,61400.0,15.0788,15.1223,15.0788,15.1127,61400.0
2009-02-25 13:05:00,31.24,31.24,31.18,31.21,50600.0,15.1127,15.1127,15.0836,15.0981,50600.0
2009-02-25 13:10:00,31.21,31.21,31.15,31.18,52000.0,15.0981,15.0981,15.0691,15.0836,52000.0
2009-02-25 13:15:00,31.19,31.25,31.17,31.25,57600.0,15.0885,15.1175,15.0788,15.1175,57600.0
2009-02-25 13:20:00,31.24,31.27,31.2,31.23,62500.0,15.1127,15.1272,15.0933,15.1078,62500.0
2009-02-25 13:25:00,31.24,31.28,31.24,31.25,28500.0,15.1127,15.132,15.1127,15.1175,28500.0
2009-02-25 13:30:00,31.26,31.28,31.23,31.25,53700.0,15.1223,15.132,15.1078,15.1175,53700.0
2009-02-25 13:35:00,31.26,31.32,31.26,31.29,47100.0,15.1223,15.1514,15.1223,15.1368,47100.0
2009-02-25 13:40:00,31.29,31.32,31.29,31.31,50600.0,15.1368,15.1514,15.1368,15.1465,50600.0
2009-02-25 13:45:00,31.31,31.41,31.3,31.4,50000.0,15.1465,15.1949,15.1417,15.1901,50000.0
2009-02-25 13:50:00,31.4,31.49,31.35,31.47,66100.0,15.1901,15.2336,15.1659,15.2239,66100.0
2009-02-25 13:55:00,31.47,31.5,31.43,31.45,36600.0,15.2239,15.2384,15.2046,15.2142,36600.0
2009-02-25 14:00:00,31.45,31.48,31.35,31.4,129900.0,15.2142,15.2288,15.1659,15.1901,129900.0
2009-02-25 14:05:00,31.4,31.42,31.28,31.35,127200.0,15.1901,15.1997,15.132,15.1659,127200.0
2009-02-25 14:10:00,31.36,31.37,31.25,31.33,92200.0,15.1707,15.1755,15.1175,15.1562,92200.0
2009-02-25 14:15:00,31.33,31.4,31.23,31.26,136100.0,15.1562,15.1901,15.1078,15.1223,136100.0
2009-02-25 14:20:00,31.27,31.39,31.22,31.39,119400.0,15.1272,15.1852,15.103,15.1852,119400.0
2009-02-25 14:25:00,31.38,31.41,31.29,31.39,87400.0,15.1804,15.1949,15.1368,15.1852,87400.0
2009-02-25 14:30:00,31.39,31.4,31.31,31.32,75100.0,15.1852,15.1901,15.1465,15.1514,75100.0
2009-02-25 14:35:00,31.32,31.33,31.28,31.31,53400.0,15.1514,15.1562,15.132,15.1465,53400.0
2009-02-25 14:40:00,31.3,31.44,31.3,31.42,64000.0,15.1417,15.2094,15.1417,15.1997,64000.0
2009-02-25 14:45:00,31.42,31.44,31.37,31.4,56100.0,15.1997,15.2094,15.1755,15.1901,56100.0
2009-02-25 14:50:00,31.39,31.44,31.37,31.38,113300.0,15.1852,15.2094,15.1755,15.1804,113300.0
2009-02-25 14:55:00,31.38,31.4,31.31,31.36,60100.0,15.1804,15.1901,15.1465,15.1707,60100.0
2009-02-25 15:00:00,31.36,31.41,31.33,31.4,85400.0,15.1707,15.1949,15.1562,15.1901,85400.0
2009-02-25 15:05:00,31.4,31.44,31.35,31.38,101400.0,15.1901,15.2094,15.1659,15.1804,101400.0
2009-02-25 15:10:00,31.38,31.39,31.3,31.37,75500.0,15.1804,15.1852,15.1417,15.1755,75500.0
2009-02-25 15:15:00,31.36,31.49,31.36,31.47,105400.0,15.1707,15.2336,15.1707,15.2239,105400.0
2009-02-25 15:20:00,31.46,31.5,31.44,31.48,107600.0,15.2191,15.2384,15.2094,15.2288,107600.0
2009-02-25 15:25:00,31.47,31.5,31.45,31.47,85300.0,15.2239,15.2384,15.2142,15.2239,85300.0
2009-02-25 15:30:00,31.48,31.5,31.47,31.48,103700.0,15.2288,15.2384,15.2239,15.2288,103700.0
2009-02-25 15:35:00,31.48,31.49,31.36,31.4,144000.0,15.2288,15.2336,15.1707,15.1901,144000.0
2009-02-25 15:40:00,31.4,31.44,31.38,31.39,132600.0,15.1901,15.2094,15.1804,15.1852,132600.0
2009-02-25 15:45:00,31.39,31.46,31.37,31.45,157400.0,15.1852,15.2191,15.1755,15.2142,157400.0
2009-02-25 15:50:00,31.46,31.46,31.26,31.27,212500.0,15.2191,15.2191,15.1223,15.1272,212500.0
2009-02-25 15:55:00,31.27,31.3,31.24,31.25,278400.0,15.1272,15.1417,15.1127,15.1175,278400.0
2009-02-26 09:30:00,31.44,31.51,31.23,31.43,78400.0,15.2094,15.2433,15.1078,15.2046,78400.0
2009-02-26 09:35:00,31.43,31.46,31.21,31.29,62100.0,15.2046,15.2191,15.0981,15.1368,62100.0
2009-02-26 09:40:00,31.32,31.36,31.29,31.33,20900.0,15.1514,15.1707,15.1368,15.1562,20900.0
2009-02-26 09:45:00,31.33,31.35,31.21,31.32,45400.0,15.1562,15.1659,15.0981,15.1514,45400.0
2009-02-26 09:50:00,31.32,31.4,31.27,31.31,54700.0,15.1514,15.1901,15.1272,15.1465,54700.0
2009-02-26 09:55:00,31.29,31.36,31.22,31.31,44100.0,15.1368,15.1707,15.103,15.1465,44100.0
2009-02-26 10:00:00,31.31,31.4,31.26,31.34,60600.0,15.1465,15.1901,15.1223,15.161,60600.0
2009-02-26 10:05:00,31.35,31.36,31.24,31.24,48100.0,15.1659,15.1707,15.1127,15.1127,48100.0
2009-02-26 10:10:00,31.24,31.25,31.16,31.18,44900.0,15.1127,15.1175,15.074,15.0836,44900.0
2009-02-26 10:15:00,31.18,31.19,31.11,31.13,31300.0,15.0836,15.0885,15.0498,15.0594,31300.0
2009-02-26 10:20:00,31.14,31.2,31.12,31.17,42200.0,15.0643,15.0933,15.0546,15.0788,42200.0
2009-02-26 10:25:00,31.18,31.21,31.15,31.16,34300.0,15.0836,15.0981,15.0691,15.074,34300.0
2009-02-26 10:30:00,31.17,31.21,31.08,31.16,49000.0,15.0788,15.0981,15.0353,15.074,49000.0
2009-02-26 10:35:00,31.15,31.19,31.11,31.12,66200.0,15.0691,15.0885,15.0498,15.0546,66200.0
2009-02-26 10:40:00,31.12,31.13,31.03,31.03,44100.0,15.0546,15.0594,15.0111,15.0111,44100.0
2009-02-26 10:45:00,31.04,31.06,30.91,30.92,59800.0,15.0159,15.0256,14.953,14.9579,59800.0
2009-02-26 10:50:00,30.93,30.95,30.85,30.85,64400.0,14.9627,14.9724,14.924,14.924,64400.0
2009-02-26 10:55:00,30.85,30.98,30.85,30.98,45800.0,14.924,14.9869,14.924,14.9869,45800.0
2009-02-26 11:00:00,30.97,30.99,30.83,30.84,55600.0,14.982,14.9917,14.9143,14.9192,55600.0
2009-02-26 11:05:00,30.84,30.85,30.8,30.8,33200.0,14.9192,14.924,14.8998,14.8998,33200.0
2009-02-26 11:10:00,30.8,30.87,30.77,30.85,27600.0,14.8998,14.9337,14.8853,14.924,27600.0
2009-02-26 11:15:00,30.84,30.86,30.78,30.8,52000.0,14.9192,14.9288,14.8901,14.8998,52000.0
2009-02-26 11:20:00,30.8,30.89,30.8,30.88,37300.0,14.8998,14.9433,14.8998,14.9385,37300.0
2009-02-26 11:25:00,30.88,30.88,30.79,30.79,34100.0,14.9385,14.9385,14.895,14.895,34100.0
2009-02-26 11:30:00,30.79,30.83,30.79,30.8,28100.0,14.895,14.9143,14.895,14.8998,28100.0
2009-02-26 11:35:00,30.81,30.84,30.77,30.77,26400.0,14.9046,14.9192,14.8853,14.8853,26400.0
2009-02-26 11:40:00,30.77,30.77,30.65,30.66,126000.0,14.8853,14.8853,14.8272,14.8321,126000.0
2009-02-26 11:45:00,30.66,30.77,30.65,30.71,48700.0,14.8321,14.8853,14.8272,14.8563,48700.0
2009-02-26 11:50:00,30.71,30.71,30.68,30.7,52300.0,14.8563,14.8563,14.8418,14.8514,52300.0
2009-02-26 11:55:00,30.71,30.8,30.69,30.76,54500.0,14.8563,14.8998,14.8466,14.8805,54500.0
2009-02-26 12:00:00,30.76,30.83,30.75,30.81,34800.0,14.8805,14.9143,14.8756,14.9046,34800.0
2009-02-26 12:05:00,30.81,30.81,30.74,30.77,32400.0,14.9046,14.9046,14.8708,14.8853,32400.0
2009-02-26 12:10:00,30.78,30.78,30.72,30.74,27300.0,14.8901,14.8901,14.8611,14.8708,27300.0
2009-02-26 12:15:00,30.74,30.78,30.72,30.78,43000.0,14.8708,14.8901,14.8611,14.8901,43000.0
2009-02-26 12:20:00,30.78,30.79,30.73,30.74,31400.0,14.8901,14.895,14.8659,14.8708,31400.0
2009-02-26 12:25:00,30.74,30.8,30.73,30.8,57000.0,14.8708,14.8998,14.8659,14.8998,57000.0
2009-02-26 12:30:00,30.8,30.89,30.79,30.83,70700.0,14.8998,14.9433,14.895,14.9143,70700.0
2009-02-26 12:35:00,30.83,30.87,30.83,30.87,35400.0,14.9143,14.9337,14.9143,14.9337,35400.0
2009-02-26 12:40:00,30.86,30.89,30.85,30.85,31000.0,14.9288,14.9433,14.924,14.924,31000.0
2009-02-26 12:45:00,30.85,30.93,30.85,30.91,46000.0,14.924,14.9627,14.924,14.953,46000.0
2009-02-26 12:50:00,30.91,30.95,30.89,30.95,71500.0,14.953,14.9724,14.9433,14.9724,71500.0
2009-02-26 12:55:00,30.94,30.96,30.93,30.95,35500.0,14.9675,14.9772,14.9627,14.9724,35500.0
2009-02-26 13:00:00,30.95,30.97,30.93,30.95,57200.0,14.9724,14.982,14.9627,14.9724,57200.0
2009-02-26 13:05:00,30.95,30.96,30.88,30.89,53600.0,14.9724,14.9772,14.9385,14.9433,53600.0
2009-02-26 13:10:00,30.89,30.9,30.84,30.89,79600.0,14.9433,14.9482,14.9192,14.9433,79600.0
2009-02-26 13:15:00,30.89,30.9,30.85,30.86,29900.0,14.9433,14.9482,14.924,14.9288,29900.0
2009-02-26 13:20:00,30.86,30.92,30.86,30.88,73400.0,14.9288,14.9579,14.9288,14.9385,73400.0
2009-02-26 13:25:00,30.88,30.98,30.88,30.96,73600.0,14.9385,14.9869,14.9385,14.9772,73600.0
2009-02-26 13:30:00,30.95,31.02,30.93,31.0,117500.0,14.9724,15.0062,14.9627,14.9966,117500.0
2009-02-26 13:35:00,31.01,31.02,30.82,30.82,64200.0,15.0014,15.0062,14.9095,14.9095,64200.0
2009-02-26 13:40:00,30.81,30.99,30.81,30.9,65800.0,14.9046,14.9917,14.9046,14.9482,65800.0
2009-02-26 13:45:00,30.91,30.96,30.9,30.93,45200.0,14.953,14.9772,14.9482,14.9627,45200.0
2009-02-26 13:50:00,30.93,30.96,30.9,30.91,23200.0,14.9627,14.9772,14.9482,14.953,23200.0
2009-02-26 13:55:00,30.9,30.93,30.86,30.93,53200.0,14.9482,14.9627,14.9288,14.9627,53200.0
2009-02-26 14:00:00,30.92,30.92,30.82,30.87,43400.0,14.9579,14.9579,14.9095,14.9337,43400.0
2009-02-26 14:05:00,30.87,30.89,30.81,30.81,64400.0,14.9337,14.9433,14.9046,14.9046,64400.0
2009-02-26 14:10:00,30.82,30.89,30.82,30.87,38300.0,14.9095,14.9433,14.9095,14.9337,38300.0
2009-02-26 14:15:00,30.86,30.91,30.86,30.9,46500.0,14.9288,14.953,14.9288,14.9482,46500.0
2009-02-26 14:20:00,30.9,30.96,30.9,30.92,38700.0,14.9482,14.9772,14.9482,14.9579,38700.0
2009-02-26 14:25:00,30.93,30.96,30.91,30.94,36300.0,14.9627,14.9772,14.953,14.9675,36300.0
2009-02-26 14:30:00,30.93,30.95,30.84,30.87,77200.0,14.9627,14.9724,14.9192,14.9337,77200.0
2009-02-26 14:35:00,30.87,30.95,30.83,30.92,59500.0,14.9337,14.9724,14.9143,14.9579,59500.0
2009-02-26 14:40:00,30.93,30.94,30.9,30.93,46200.0,14.9627,14.9675,14.9482,14.9627,46200.0
2009-02-26 14:45:00,30.92,31.0,30.92,30.99,56400.0,14.9579,14.9966,14.9579,14.9917,56400.0
2009-02-26 14:50:00,30.99,31.01,30.88,30.88,148600.0,14.9917,15.0014,14.9385,14.9385,148600.0
2009-02-26 14:55:00,30.88,30.9,30.78,30.89,75800.0,14.9385,14.9482,14.8901,14.9433,75800.0
2009-02-26 15:00:00,30.89,30.89,30.77,30.87,87900.0,14.9433,14.9433,14.8853,14.9337,87900.0
2009-02-26 15:05:00,30.87,30.91,30.84,30.87,65900.0,14.9337,14.953,14.9192,14.9337,65900.0
2009-02-26 15:10:00,30.86,30.9,30.78,30.78,105400.0,14.9288,14.9482,14.8901,14.8901,105400.0
2009-02-26 15:15:00,30.78,30.86,30.76,30.77,103200.0,14.8901,14.9288,14.8805,14.8853,103200.0
2009-02-26 15:20:00,30.77,30.78,30.73,30.74,69600.0,14.8853,14.8901,14.8659,14.8708,69600.0
2009-02-26 15:25:00,30.74,30.77,30.66,30.66,55200.0,14.8708,14.8853,14.8321,14.8321,55200.0
2009-02-26 15:30:00,30.67,30.72,30.63,30.72,80000.0,14.8369,14.8611,14.8176,14.8611,80000.0
2009-02-26 15:35:00,30.72,30.75,30.66,30.69,92400.0,14.8611,14.8756,14.8321,14.8466,92400.0
2009-02-26 15:40:00,30.69,30.8,30.69,30.74,161400.0,14.8466,14.8998,14.8466,14.8708,161400.0
2009-02-26 15:45:00,30.75,30.88,30.72,30.86,221100.0,14.8756,14.9385,14.8611,14.9288,221100.0
2009-02-26 15:50:00,30.86,30.86,30.74,30.76,218700.0,14.9288,14.9288,14.8708,14.8805,218700.0
2009-02-26 15:55:00,30.76,30.77,30.67,30.67,325000.0,14.8805,14.8853,14.8369,14.8369,325000.0
2009-02-27 09:30:00,30.32,30.59,30.25,30.31,100700.0,14.6676,14.7982,14.6337,14.6628,100700.0
2009-02-27 09:35:00,30.32,30.34,30.19,30.31,50700.0,14.6676,14.6773,14.6047,14.6628,50700.0
2009-02-27 09:40:00,30.31,30.32,30.16,30.17,47400.0,14.6628,14.6676,14.5902,14.595,47400.0
2009-02-27 09:45:00,30.17,30.22,30.1,30.22,46900.0,14.595,14.6192,14.5612,14.6192,46900.0
2009-02-27 09:50:00,30.21,30.24,30.12,30.15,38600.0,14.6144,14.6289,14.5708,14.5854,38600.0
2009-02-27 09:55:00,30.16,30.22,30.03,30.06,64300.0,14.5902,14.6192,14.5273,14.5418,64300.0
2009-02-27 10:00:00,30.06,30.14,30.0,30.14,56400.0,14.5418,14.5805,14.5128,14.5805,56400.0
2009-02-27 10:05:00,30.14,30.17,30.08,30.13,58500.0,14.5805,14.595,14.5515,14.5757,58500.0
2009-02-27 10:10:00,30.13,30.19,30.12,30.18,53600.0,14.5757,14.6047,14.5708,14.5999,53600.0
2009-02-27 10:15:00,30.17,30.17,30.08,30.16,54100.0,14.595,14.595,14.5515,14.5902,54100.0
2009-02-27 10:20:00,30.16,30.31,30.15,30.31,82200.0,14.5902,14.6628,14.5854,14.6628,82200.0
2009-02-27 10:25:00,30.31,30.39,30.31,30.35,69800.0,14.6628,14.7015,14.6628,14.6821,69800.0
2009-02-27 10:30:00,30.35,30.35,30.28,30.29,36600.0,14.6821,14.6821,14.6482,14.6531,36600.0
2009-02-27 10:35:00,30.29,30.35,30.27,30.35,40700.0,14.6531,14.6821,14.6434,14.6821,40700.0
2009-02-27 10:40:00,30.35,30.47,30.3,30.47,70500.0,14.6821,14.7402,14.6579,14.7402,70500.0
2009-02-27 10:45:00,30.47,30.59,30.39,30.49,67600.0,14.7402,14.7982,14.7015,14.7498,67600.0
2009-02-27 10:50:00,30.49,30.53,30.46,30.46,26800.0,14.7498,14.7692,14.7353,14.7353,26800.0
2009-02-27 10:55:00,30.46,30.46,30.35,30.38,29600.0,14.7353,14.7353,14.6821,14.6966,29600.0
2009-02-27 11:00:00,30.4,30.4,30.34,30.36,32300.0,14.7063,14.7063,14.6773,14.6869,32300.0
2009-02-27 11:05:00,30.36,30.36,30.28,30.3,28100.0,14.6869,14.6869,14.6482,14.6579,28100.0
2009-02-27 11:10:00,30.31,30.32,30.2,30.2,27200.0,14.6628,14.6676,14.6095,14.6095,27200.0
2009-02-27 11:15:00,30.2,30.24,30.19,30.23,23100.0,14.6095,14.6289,14.6047,14.6241,23100.0
2009-02-27 11:20:00,30.23,30.28,30.23,30.28,14600.0,14.6241,14.6482,14.6241,14.6482,14600.0
2009-02-27 11:25:00,30.27,30.38,30.24,30.31,35800.0,14.6434,14.6966,14.6289,14.6628,35800.0
2009-02-27 11:30:00,30.32,30.34,30.3,30.31,26200.0,14.6676,14.6773,14.6579,14.6628,26200.0
2009-02-27 11:35:00,30.31,30.32,30.26,30.26,19700.0,14.6628,14.6676,14.6386,14.6386,19700.0
2009-02-27 11:40:00,30.27,30.51,30.26,30.5,50300.0,14.6434,14.7595,14.6386,14.7547,50300.0
2009-02-27 11:45:00,30.5,30.57,30.5,30.54,39300.0,14.7547,14.7885,14.7547,14.774,39300.0
2009-02-27 11:50:00,30.54,30.54,30.46,30.49,43800.0,14.774,14.774,14.7353,14.7498,43800.0
2009-02-27 11:55:00,30.49,30.54,30.45,30.53,29100.0,14.7498,14.774,14.7305,14.7692,29100.0
2009-02-27 12:00:00,30.52,30.61,30.52,30.61,22400.0,14.7643,14.8079,14.7643,14.8079,22400.0
2009-02-27 12:05:00,30.62,30.64,30.59,30.62,29700.0,14.8127,14.8224,14.7982,14.8127,29700.0
2009-02-27 12:10:00,30.62,30.65,30.57,30.61,47400.0,14.8127,14.8272,14.7885,14.8079,47400.0
2009-02-27 12:15:00,30.61,30.64,30.54,30.55,89900.0,14.8079,14.8224,14.774,14.7789,89900.0
2009-02-27 12:20:00,30.55,30.6,30.55,30.58,54000.0,14.7789,14.803,14.7789,14.7934,54000.0
2009-02-27 12:25:00,30.59,30.63,30.59,30.62,18400.0,14.7982,14.8176,14.7982,14.8127,18400.0
2009-02-27 12:30:00,30.63,30.67,30.61,30.61,24200.0,14.8176,14.8369,14.8079,14.8079,24200.0
2009-02-27 12:35:00,30.61,30.61,30.56,30.56,28800.0,14.8079,14.8079,14.7837,14.7837,28800.0
2009-02-27 12:40:00,30.55,30.56,30.51,30.56,23200.0,14.7789,14.7837,14.7595,14.7837,23200.0
2009-02-27 12:45:00,30.56,30.56,30.51,30.53,18000.0,14.7837,14.7837,14.7595,14.7692,18000.0
2009-02-27 12:50:00,30.54,30.56,30.54,30.56,21100.0,14.774,14.7837,14.774,14.7837,21100.0
2009-02-27 12:55:00,30.56,30.58,30.5,30.58,19000.0,14.7837,14.7934,14.7547,14.7934,19000.0
2009-02-27 13:00:00,30.58,30.67,30.58,30.64,33500.0,14.7934,14.8369,14.7934,14.8224,33500.0
2009-02-27 13:05:00,30.64,30.65,30.58,30.61,18500.0,14.8224,14.8272,14.7934,14.8079,18500.0
2009-02-27 13:10:00,30.61,30.61,30.49,30.51,31100.0,14.8079,14.8079,14.7498,14.7595,31100.0
2009-02-27 13:15:00,30.51,30.51,30.4,30.44,53900.0,14.7595,14.7595,14.7063,14.7256,53900.0
2009-02-27 13:20:00,30.45,30.47,30.43,30.46,37800.0,14.7305,14.7402,14.7208,14.7353,37800.0
2009-02-27 13:25:00,30.46,30.49,30.45,30.48,29700.0,14.7353,14.7498,14.7305,14.745,29700.0
2009-02-27 13:30:00,30.49,30.5,30.4,30.41,60000.0,14.7498,14.7547,14.7063,14.7111,60000.0
2009-02-27 13:35:00,30.41,30.43,30.2,30.3,93900.0,14.7111,14.7208,14.6095,14.6579,93900.0
2009-02-27 13:40:00,30.3,30.32,30.27,30.27,34700.0,14.6579,14.6676,14.6434,14.6434,34700.0
2009-02-27 13:45:00,30.27,30.43,30.27,30.43,47600.0,14.6434,14.7208,14.6434,14.7208,47600.0
2009-02-27 13:50:00,30.43,30.49,30.41,30.47,41800.0,14.7208,14.7498,14.7111,14.7402,41800.0
2009-02-27 13:55:00,30.48,30.58,30.46,30.56,49300.0,14.745,14.7934,14.7353,14.7837,49300.0
2009-02-27 14:00:00,30.56,30.65,30.54,30.62,30900.0,14.7837,14.8272,14.774,14.8127,30900.0
2009-02-27 14:05:00,30.62,30.63,30.51,30.51,39200.0,14.8127,14.8176,14.7595,14.7595,39200.0
2009-02-27 14:10:00,30.51,30.51,30.47,30.5,44200.0,14.7595,14.7595,14.7402,14.7547,44200.0
2009-02-27 14:15:00,30.51,30.61,30.51,30.61,45700.0,14.7595,14.8079,14.7595,14.8079,45700.0
2009-02-27 14:20:00,30.6,30.63,30.54,30.57,54100.0,14.803,14.8176,14.774,14.7885,54100.0
2009-02-27 14:25:00,30.58,30.67,30.56,30.56,55800.0,14.7934,14.8369,14.7837,14.7837,55800.0
2009-02-27 14:30:00,30.56,30.61,30.53,30.6,50000.0,14.7837,14.8079,14.7692,14.803,50000.0
2009-02-27 14:35:00,30.6,30.63,30.58,30.6,62300.0,14.803,14.8176,14.7934,14.803,62300.0
2009-02-27 14:40:00,30.6,30.7,30.6,30.65,55200.0,14.803,14.8514,14.803,14.8272,55200.0
2009-02-27 14:45:00,30.64,30.77,30.62,30.74,64300.0,14.8224,14.8853,14.8127,14.8708,64300.0
2009-02-27 14:50:00,30.74,30.81,30.66,30.7,72200.0,14.8708,14.9046,14.8321,14.8514,72200.0
2009-02-27 14:55:00,30.71,30.79,30.7,30.75,28800.0,14.8563,14.895,14.8514,14.8756,28800.0
2009-02-27 15:00:00,30.75,30.75,30.63,30.64,51800.0,14.8756,14.8756,14.8176,14.8224,51800.0
2009-02-27 15:05:00,30.64,30.64,30.53,30.55,67700.0,14.8224,14.8224,14.7692,14.7789,67700.0
2009-02-27 15:10:00,30.55,30.56,30.39,30.49,96600.0,14.7789,14.7837,14.7015,14.7498,96600.0
2009-02-27 15:15:00,30.48,30.48,30.32,30.4,70900.0,14.745,14.745,14.6676,14.7063,70900.0
2009-02-27 15:20:00,30.4,30.46,30.37,30.46,82800.0,14.7063,14.7353,14.6918,14.7353,82800.0
2009-02-27 15:25:00,30.46,30.5,30.37,30.37,76600.0,14.7353,14.7547,14.6918,14.6918,76600.0
2009-02-27 15:30:00,30.37,30.5,30.36,30.48,103600.0,14.6918,14.7547,14.6869,14.745,103600.0
2009-02-27 15:35:00,30.47,30.48,30.33,30.38,114600.0,14.7402,14.745,14.6724,14.6966,114600.0
2009-02-27 15:40:00,30.37,30.56,30.37,30.49,158200.0,14.6918,14.7837,14.6918,14.7498,158200.0
2009-02-27 15:45:00,30.48,30.61,30.46,30.55,119100.0,14.745,14.8079,14.7353,14.7789,119100.0
2009-02-27 15:50:00,30.56,30.56,30.44,30.46,166900.0,14.7837,14.7837,14.7256,14.7353,166900.0
2009-02-27 15:55:00,30.45,30.46,30.23,30.28,315900.0,14.7305,14.7353,14.6241,14.6482,315900.0
2009-03-02 09:30:00,30.0,30.15,29.92,29.93,117800.0,14.5128,14.5854,14.4741,14.4789,117800.0
2009-03-02 09:35:00,29.94,30.15,29.91,30.13,78000.0,14.4838,14.5854,14.4693,14.5757,78000.0
2009-03-02 09:40:00,30.15,30.25,30.06,30.07,45300.0,14.5854,14.6337,14.5418,14.5467,45300.0
2009-03-02 09:45:00,30.08,30.11,29.98,30.11,55100.0,14.5515,14.566,14.5031,14.566,55100.0
2009-03-02 09:50:00,30.11,30.12,30.0,30.01,58500.0,14.566,14.5708,14.5128,14.5176,58500.0
2009-03-02 09:55:00,30.0,30.12,30.0,30.12,48000.0,14.5128,14.5708,14.5128,14.5708,48000.0
2009-03-02 10:00:00,30.13,30.24,30.13,30.22,80400.0,14.5757,14.6289,14.5757,14.6192,80400.0
2009-03-02 10:05:00,30.23,30.25,30.18,30.21,66300.0,14.6241,14.6337,14.5999,14.6144,66300.0
2009-03-02 10:10:00,30.21,30.21,30.11,30.12,62100.0,14.6144,14.6144,14.566,14.5708,62100.0
2009-03-02 10:15:00,30.13,30.27,30.12,30.23,63700.0,14.5757,14.6434,14.5708,14.6241,63700.0
2009-03-02 10:20:00,30.22,30.45,30.22,30.44,63000.0,14.6192,14.7305,14.6192,14.7256,63000.0
2009-03-02 10:25:00,30.44,30.44,30.33,30.33,46700.0,14.7256,14.7256,14.6724,14.6724,46700.0
2009-03-02 10:30:00,30.33,30.41,30.31,30.41,38800.0,14.6724,14.7111,14.6628,14.7111,38800.0
2009-03-02 10:35:00,30.42,30.57,30.41,30.54,218500.0,14.716,14.7885,14.7111,14.774,218500.0
2009-03-02 10:40:00,30.54,30.54,30.45,30.51,62400.0,14.774,14.774,14.7305,14.7595,62400.0
2009-03-02 10:45:00,30.51,30.65,30.51,30.63,104600.0,14.7595,14.8272,14.7595,14.8176,104600.0
2009-03-02 10:50:00,30.63,30.64,30.56,30.57,53500.0,14.8176,14.8224,14.7837,14.7885,53500.0
2009-03-02 10:55:00,30.57,30.65,30.55,30.57,63200.0,14.7885,14.8272,14.7789,14.7885,63200.0
2009-03-02 11:00:00,30.57,30.63,30.56,30.63,84900.0,14.7885,14.8176,14.7837,14.8176,84900.0
2009-03-02 11:05:00,30.62,30.63,30.56,30.58,107500.0,14.8127,14.8176,14.7837,14.7934,107500.0
2009-03-02 11:10:00,30.58,30.58,30.5,30.53,102200.0,14.7934,14.7934,14.7547,14.7692,102200.0
2009-03-02 11:15:00,30.53,30.54,30.51,30.54,83900.0,14.7692,14.774,14.7595,14.774,83900.0
2009-03-02 11:20:00,30.54,30.6,30.53,30.6,55300.0,14.774,14.803,14.7692,14.803,55300.0
2009-03-02 11:25:00,30.59,30.6,30.46,30.46,62900.0,14.7982,14.803,14.7353,14.7353,62900.0
2009-03-02 11:30:00,30.47,30.47,30.43,30.46,50500.0,14.7402,14.7402,14.7208,14.7353,50500.0
2009-03-02 11:35:00,30.47,30.48,30.43,30.47,59400.0,14.7402,14.745,14.7208,14.7402,59400.0
2009-03-02 11:40:00,30.47,30.48,30.43,30.43,57500.0,14.7402,14.745,14.7208,14.7208,57500.0
2009-03-02 11:45:00,30.44,30.44,30.41,30.42,31300.0,14.7256,14.7256,14.7111,14.716,31300.0
2009-03-02 11:50:00,30.42,30.43,30.31,30.31,125600.0,14.716,14.7208,14.6628,14.6628,125600.0
2009-03-02 11:55:00,30.32,30.34,30.31,30.33,63300.0,14.6676,14.6773,14.6628,14.6724,63300.0
2009-03-02 12:00:00,30.32,30.33,30.25,30.25,66400.0,14.6676,14.6724,14.6337,14.6337,66400.0
2009-03-02 12:05:00,30.25,30.28,30.23,30.25,65800.0,14.6337,14.6482,14.6241,14.6337,65800.0
2009-03-02 12:10:00,30.24,30.25,30.12,30.14,81300.0,14.6289,14.6337,14.5708,14.5805,81300.0
2009-03-02 12:15:00,30.14,30.17,30.14,30.15,34200.0,14.5805,14.595,14.5805,14.5854,34200.0
2009-03-02 12:20:00,30.15,30.17,30.14,30.17,81900.0,14.5854,14.595,14.5805,14.595,81900.0
2009-03-02 12:25:00,30.17,30.17,30.09,30.09,48300.0,14.595,14.595,14.5563,14.5563,48300.0
2009-03-02 12:30:00,30.1,30.13,30.08,30.08,62100.0,14.5612,14.5757,14.5515,14.5515,62100.0
2009-03-02 12:35:00,30.08,30.09,30.05,30.06,39300.0,14.5515,14.5563,14.537,14.5418,39300.0
2009-03-02 12:40:00,30.06,30.07,29.99,30.0,58800.0,14.5418,14.5467,14.508,14.5128,58800.0
2009-03-02 12:45:00,29.99,29.99,29.9,29.92,79600.0,14.508,14.508,14.4644,14.4741,79600.0
2009-03-02 12:50:00,29.92,29.99,29.92,29.96,56100.0,14.4741,14.508,14.4741,14.4934,56100.0
2009-03-02 12:55:00,29.96,29.96,29.83,29.85,84300.0,14.4934,14.4934,14.4306,14.4402,84300.0
2009-03-02 13:00:00,29.85,29.9,29.84,29.88,113800.0,14.4402,14.4644,14.4354,14.4547,113800.0
2009-03-02 13:05:00,29.88,29.89,29.85,29.88,40100.0,14.4547,14.4596,14.4402,14.4547,40100.0
2009-03-02 13:10:00,29.87,29.88,29.83,29.83,42900.0,14.4499,14.4547,14.4306,14.4306,42900.0
2009-03-02 13:15:00,29.83,29.88,29.83,29.85,73700.0,14.4306,14.4547,14.4306,14.4402,73700.0
2009-03-02 13:20:00,29.86,29.89,29.85,29.87,52900.0,14.4451,14.4596,14.4402,14.4499,52900.0
2009-03-02 13:25:00,29.86,29.92,29.85,29.86,43700.0,14.4451,14.4741,14.4402,14.4451,43700.0
2009-03-02 13:30:00,29.88,29.9,29.85,29.85,67900.0,14.4547,14.4644,14.4402,14.4402,67900.0
2009-03-02 13:35:00,29.85,29.9,29.84,29.89,33100.0,14.4402,14.4644,14.4354,14.4596,33100.0
2009-03-02 13:40:00,29.89,29.92,29.87,29.87,34200.0,14.4596,14.4741,14.4499,14.4499,34200.0
2009-03-02 13:45:00,29.87,29.93,29.86,29.93,42400.0,14.4499,14.4789,14.4451,14.4789,42400.0
2009-03-02 13:50:00,29.92,29.98,29.89,29.98,32200.0,14.4741,14.5031,14.4596,14.5031,32200.0
2009-03-02 13:55:00,29.98,29.99,29.91,29.97,64000.0,14.5031,14.508,14.4693,14.4983,64000.0
2009-03-02 14:00:00,29.96,29.97,29.94,29.96,24400.0,14.4934,14.4983,14.4838,14.4934,24400.0
2009-03-02 14:05:00,29.97,29.97,29.91,29.95,36900.0,14.4983,14.4983,14.4693,14.4886,36900.0
2009-03-02 14:10:00,29.96,29.98,29.95,29.96,26600.0,14.4934,14.5031,14.4886,14.4934,26600.0
2009-03-02 14:15:00,29.95,30.02,29.95,29.98,41100.0,14.4886,14.5225,14.4886,14.5031,41100.0
2009-03-02 14:20:00,29.98,29.99,29.95,29.96,64700.0,14.5031,14.508,14.4886,14.4934,64700.0
2009-03-02 14:25:00,29.96,29.99,29.94,29.98,58400.0,14.4934,14.508,14.4838,14.5031,58400.0
2009-03-02 14:30:00,29.99,30.08,29.95,30.06,73900.0,14.508,14.5515,14.4886,14.5418,73900.0
2009-03-02 14:35:00,30.05,30.1,30.04,30.05,38200.0,14.537,14.5612,14.5321,14.537,38200.0
2009-03-02 14:40:00,30.05,30.08,30.01,30.01,59800.0,14.537,14.5515,14.5176,14.5176,59800.0
2009-03-02 14:45:00,30.01,30.02,29.95,29.95,42400.0,14.5176,14.5225,14.4886,14.4886,42400.0
2009-03-02 14:50:00,29.96,30.0,29.89,29.93,71200.0,14.4934,14.5128,14.4596,14.4789,71200.0
2009-03-02 14:55:00,29.92,29.92,29.87,29.87,42300.0,14.4741,14.4741,14.4499,14.4499,42300.0
2009-03-02 15:00:00,29.86,29.88,29.83,29.87,73400.0,14.4451,14.4547,14.4306,14.4499,73400.0
2009-03-02 15:05:00,29.87,29.89,29.82,29.87,71500.0,14.4499,14.4596,14.4257,14.4499,71500.0
2009-03-02 15:10:00,29.87,29.89,29.84,29.88,69300.0,14.4499,14.4596,14.4354,14.4547,69300.0
2009-03-02 15:15:00,29.88,29.88,29.83,29.83,58700.0,14.4547,14.4547,14.4306,14.4306,58700.0
2009-03-02 15:20:00,29.83,29.91,29.83,29.86,86200.0,14.4306,14.4693,14.4306,14.4451,86200.0
2009-03-02 15:25:00,29.86,29.93,29.83,29.92,105800.0,14.4451,14.4789,14.4306,14.4741,105800.0
2009-03-02 15:30:00,29.92,30.0,29.92,29.96,97000.0,14.4741,14.5128,14.4741,14.4934,97000.0
2009-03-02 15:35:00,29.96,29.96,29.89,29.9,72300.0,14.4934,14.4934,14.4596,14.4644,72300.0
2009-03-02 15:40:00,29.9,29.91,29.78,29.8,128100.0,14.4644,14.4693,14.4064,14.416,128100.0
2009-03-02 15:45:00,29.81,29.9,29.78,29.8,159300.0,14.4209,14.4644,14.4064,14.416,159300.0
2009-03-02 15:50:00,29.79,29.85,29.79,29.81,130600.0,14.4112,14.4402,14.4112,14.4209,130600.0
2009-03-02 15:55:00,29.8,29.84,29.76,29.78,235700.0,14.416,14.4354,14.3967,14.4064,235700.0
2009-03-03 09:30:00,29.94,30.1,29.83,29.9,118400.0,14.4838,14.5612,14.4306,14.4644,118400.0
2009-03-03 09:35:00,29.89,30.0,29.85,29.89,43000.0,14.4596,14.5128,14.4402,14.4596,43000.0
2009-03-03 09:40:00,29.89,30.0,29.87,29.9,44700.0,14.4596,14.5128,14.4499,14.4644,44700.0
2009-03-03 09:45:00,29.89,29.92,29.76,29.78,90800.0,14.4596,14.4741,14.3967,14.4064,90800.0
2009-03-03 09:50:00,29.78,29.79,29.71,29.75,70800.0,14.4064,14.4112,14.3725,14.3919,70800.0
2009-03-03 09:55:00,29.74,29.76,29.71,29.71,44700.0,14.387,14.3967,14.3725,14.3725,44700.0
2009-03-03 10:00:00,29.71,29.71,29.54,29.61,143300.0,14.3725,14.3725,14.2903,14.3241,143300.0
2009-03-03 10:05:00,29.61,29.64,29.58,29.59,54900.0,14.3241,14.3386,14.3096,14.3145,54900.0
2009-03-03 10:10:00,29.58,29.6,29.28,29.3,197500.0,14.3096,14.3193,14.1645,14.1742,197500.0
2009-03-03 10:15:00,29.31,29.38,29.29,29.32,121300.0,14.179,14.2129,14.1693,14.1838,121300.0
2009-03-03 10:20:00,29.31,29.39,29.19,29.24,161500.0,14.179,14.2177,14.1209,14.1451,161500.0
2009-03-03 10:25:00,29.24,29.26,29.14,29.18,87700.0,14.1451,14.1548,14.0968,14.1161,87700.0
2009-03-03 10:30:00,29.18,29.2,29.06,29.09,131000.0,14.1161,14.1258,14.0581,14.0726,131000.0
2009-03-03 10:35:00,29.09,29.21,29.07,29.17,88300.0,14.0726,14.1306,14.0629,14.1113,88300.0
2009-03-03 10:40:00,29.17,29.25,29.17,29.22,45500.0,14.1113,14.15,14.1113,14.1355,45500.0
2009-03-03 10:45:00,29.22,29.29,29.22,29.23,54000.0,14.1355,14.1693,14.1355,14.1403,54000.0
2009-03-03 10:50:00,29.23,29.24,29.04,29.15,72800.0,14.1403,14.1451,14.0484,14.1016,72800.0
2009-03-03 10:55:00,29.16,29.21,29.1,29.19,56400.0,14.1064,14.1306,14.0774,14.1209,56400.0
2009-03-03 11:00:00,29.18,29.23,29.13,29.13,44600.0,14.1161,14.1403,14.0919,14.0919,44600.0
2009-03-03 11:05:00,29.13,29.18,29.13,29.17,74000.0,14.0919,14.1161,14.0919,14.1113,74000.0
2009-03-03 11:10:00,29.17,29.18,29.06,29.09,57300.0,14.1113,14.1161,14.0581,14.0726,57300.0
2009-03-03 11:15:00,29.09,29.09,28.84,28.86,154300.0,14.0726,14.0726,13.9516,13.9613,154300.0
2009-03-03 11:20:00,28.85,28.95,28.76,28.92,230000.0,13.9565,14.0048,13.9129,13.9903,230000.0
2009-03-03 11:25:00,28.92,28.92,28.78,28.81,96400.0,13.9903,13.9903,13.9226,13.9371,96400.0
2009-03-03 11:30:00,28.81,28.82,28.71,28.73,83200.0,13.9371,13.942,13.8887,13.8984,83200.0
2009-03-03 11:35:00,28.71,28.8,28.71,28.76,113900.0,13.8887,13.9323,13.8887,13.9129,113900.0
2009-03-03 11:40:00,28.76,28.9,28.76,28.9,80700.0,13.9129,13.9807,13.9129,13.9807,80700.0
2009-03-03 11:45:00,28.9,28.92,28.85,28.85,63200.0,13.9807,13.9903,13.9565,13.9565,63200.0
2009-03-03 11:50:00,28.85,28.86,28.77,28.8,45500.0,13.9565,13.9613,13.9178,13.9323,45500.0
2009-03-03 11:55:00,28.8,28.8,28.75,28.8,47000.0,13.9323,13.9323,13.9081,13.9323,47000.0
2009-03-03 12:00:00,28.8,28.85,28.78,28.85,50700.0,13.9323,13.9565,13.9226,13.9565,50700.0
2009-03-03 12:05:00,28.86,28.92,28.85,28.86,56500.0,13.9613,13.9903,13.9565,13.9613,56500.0
2009-03-03 12:10:00,28.87,28.87,28.77,28.79,36300.0,13.9661,13.9661,13.9178,13.9274,36300.0
2009-03-03 12:15:00,28.79,28.88,28.72,28.85,55900.0,13.9274,13.971,13.8936,13.9565,55900.0
2009-03-03 12:20:00,28.86,28.87,28.79,28.85,56300.0,13.9613,13.9661,13.9274,13.9565,56300.0
2009-03-03 12:25:00,28.85,28.98,28.85,28.94,39100.0,13.9565,14.0194,13.9565,14.0,39100.0
2009-03-03 12:30:00,28.93,28.93,28.8,28.8,73400.0,13.9952,13.9952,13.9323,13.9323,73400.0
2009-03-03 12:35:00,28.8,28.83,28.76,28.78,58800.0,13.9323,13.9468,13.9129,13.9226,58800.0
2009-03-03 12:40:00,28.79,28.82,28.76,28.81,36200.0,13.9274,13.942,13.9129,13.9371,36200.0
2009-03-03 12:45:00,28.81,28.81,28.7,28.7,60800.0,13.9371,13.9371,13.8839,13.8839,60800.0
2009-03-03 12:50:00,28.71,28.71,28.64,28.7,68900.0,13.8887,13.8887,13.8549,13.8839,68900.0
2009-03-03 12:55:00,28.7,28.73,28.65,28.65,54600.0,13.8839,13.8984,13.8597,13.8597,54600.0
2009-03-03 13:00:00,28.65,28.66,28.62,28.64,56600.0,13.8597,13.8646,13.8452,13.8549,56600.0
2009-03-03 13:05:00,28.64,28.64,28.55,28.62,64800.0,13.8549,13.8549,13.8113,13.8452,64800.0
2009-03-03 13:10:00,28.62,28.65,28.59,28.59,49600.0,13.8452,13.8597,13.8307,13.8307,49600.0
2009-03-03 13:15:00,28.59,28.64,28.58,28.63,42400.0,13.8307,13.8549,13.8259,13.85,42400.0
2009-03-03 13:20:00,28.63,28.65,28.59,28.62,69100.0,13.85,13.8597,13.8307,13.8452,69100.0
2009-03-03 13:25:00,28.62,28.63,28.51,28.52,57100.0,13.8452,13.85,13.792,13.7968,57100.0
2009-03-03 13:30:00,28.52,28.57,28.47,28.5,80100.0,13.7968,13.821,13.7726,13.7872,80100.0
2009-03-03 13:35:00,28.5,28.52,28.42,28.51,89800.0,13.7872,13.7968,13.7485,13.792,89800.0
2009-03-03 13:40:00,28.52,28.56,28.48,28.53,109800.0,13.7968,13.8162,13.7775,13.8017,109800.0
2009-03-03 13:45:00,28.55,28.55,28.42,28.45,113300.0,13.8113,13.8113,13.7485,13.763,113300.0
2009-03-03 13:50:00,28.46,28.55,28.44,28.53,61100.0,13.7678,13.8113,13.7581,13.8017,61100.0
2009-03-03 13:55:00,28.53,28.6,28.48,28.58,71500.0,13.8017,13.8355,13.7775,13.8259,71500.0
2009-03-03 14:00:00,28.57,28.66,28.53,28.65,64400.0,13.821,13.8646,13.8017,13.8597,64400.0
2009-03-03 14:05:00,28.65,28.69,28.6,28.67,87300.0,13.8597,13.8791,13.8355,13.8694,87300.0
2009-03-03 14:10:00,28.67,28.79,28.66,28.75,110500.0,13.8694,13.9274,13.8646,13.9081,110500.0
2009-03-03 14:15:00,28.75,28.76,28.72,28.74,71400.0,13.9081,13.9129,13.8936,13.9033,71400.0
2009-03-03 14:20:00,28.75,28.76,28.72,28.75,62900.0,13.9081,13.9129,13.8936,13.9081,62900.0
2009-03-03 14:25:00,28.75,28.77,28.7,28.74,129700.0,13.9081,13.9178,13.8839,13.9033,129700.0
2009-03-03 14:30:00,28.73,28.86,28.71,28.84,114800.0,13.8984,13.9613,13.8887,13.9516,114800.0
2009-03-03 14:35:00,28.86,28.92,28.8,28.8,88600.0,13.9613,13.9903,13.9323,13.9323,88600.0
2009-03-03 14:40:00,28.81,28.81,28.68,28.74,111700.0,13.9371,13.9371,13.8742,13.9033,111700.0
2009-03-03 14:45:00,28.73,28.78,28.66,28.74,95500.0,13.8984,13.9226,13.8646,13.9033,95500.0
2009-03-03 14:50:00,28.74,28.82,28.73,28.82,68800.0,13.9033,13.942,13.8984,13.942,68800.0
2009-03-03 14:55:00,28.81,29.0,28.81,28.94,214800.0,13.9371,14.029,13.9371,14.0,214800.0
2009-03-03 15:00:00,28.94,28.95,28.81,28.81,77200.0,14.0,14.0048,13.9371,13.9371,77200.0
2009-03-03 15:05:00,28.82,28.85,28.7,28.81,157400.0,13.942,13.9565,13.8839,13.9371,157400.0
2009-03-03 15:10:00,28.82,28.85,28.71,28.74,81600.0,13.942,13.9565,13.8887,13.9033,81600.0
2009-03-03 15:15:00,28.74,28.8,28.72,28.73,94400.0,13.9033,13.9323,13.8936,13.8984,94400.0
2009-03-03 15:20:00,28.74,28.75,28.65,28.7,136500.0,13.9033,13.9081,13.8597,13.8839,136500.0
2009-03-03 15:25:00,28.69,28.7,28.61,28.62,69600.0,13.8791,13.8839,13.8404,13.8452,69600.0
2009-03-03 15:30:00,28.62,28.65,28.56,28.59,102900.0,13.8452,13.8597,13.8162,13.8307,102900.0
2009-03-03 15:35:00,28.59,28.63,28.49,28.5,155900.0,13.8307,13.85,13.7823,13.7872,155900.0
2009-03-03 15:40:00,28.5,28.58,28.48,28.48,160000.0,13.7872,13.8259,13.7775,13.7775,160000.0
2009-03-03 15:45:00,28.48,28.51,28.46,28.46,122200.0,13.7775,13.792,13.7678,13.7678,122200.0
2009-03-03 15:50:00,28.47,28.55,28.45,28.54,191900.0,13.7726,13.8113,13.763,13.8065,191900.0
2009-03-03 15:55:00,28.54,28.56,28.45,28.49,313900.0,13.8065,13.8162,13.763,13.7823,313900.0
2009-03-04 09:30:00,28.81,28.88,28.41,28.45,170100.0,13.9371,13.971,13.7436,13.763,170100.0
2009-03-04 09:35:00,28.45,28.66,28.43,28.63,99700.0,13.763,13.8646,13.7533,13.85,99700.0
2009-03-04 09:40:00,28.61,28.73,28.54,28.6,75700.0,13.8404,13.8984,13.8065,13.8355,75700.0
2009-03-04 09:45:00,28.58,28.66,28.55,28.61,130600.0,13.8259,13.8646,13.8113,13.8404,130600.0
2009-03-04 09:50:00,28.61,28.63,28.47,28.47,150000.0,13.8404,13.85,13.7726,13.7726,150000.0
2009-03-04 09:55:00,28.47,28.48,28.33,28.34,89100.0,13.7726,13.7775,13.7049,13.7098,89100.0
2009-03-04 10:00:00,28.34,28.37,28.28,28.36,144000.0,13.7098,13.7243,13.6807,13.7194,144000.0
2009-03-04 10:05:00,28.35,28.39,28.33,28.35,98400.0,13.7146,13.7339,13.7049,13.7146,98400.0
2009-03-04 10:10:00,28.34,28.39,28.3,28.38,129500.0,13.7098,13.7339,13.6904,13.7291,129500.0
2009-03-04 10:15:00,28.38,28.43,28.37,28.42,41700.0,13.7291,13.7533,13.7243,13.7485,41700.0
2009-03-04 10:20:00,28.42,28.42,28.36,28.39,40000.0,13.7485,13.7485,13.7194,13.7339,40000.0
2009-03-04 10:25:00,28.38,28.44,28.37,28.43,46600.0,13.7291,13.7581,13.7243,13.7533,46600.0
2009-03-04 10:30:00,28.44,28.5,28.43,28.48,57100.0,13.7581,13.7872,13.7533,13.7775,57100.0
2009-03-04 10:35:00,28.5,28.55,28.45,28.55,43000.0,13.7872,13.8113,13.763,13.8113,43000.0
2009-03-04 10:40:00,28.55,28.69,28.54,28.68,96000.0,13.8113,13.8791,13.8065,13.8742,96000.0
2009-03-04 10:45:00,28.69,28.73,28.67,28.71,64000.0,13.8791,13.8984,13.8694,13.8887,64000.0
2009-03-04 10:50:00,28.72,28.72,28.65,28.66,74600.0,13.8936,13.8936,13.8597,13.8646,74600.0
2009-03-04 10:55:00,28.66,28.71,28.64,28.68,54400.0,13.8646,13.8887,13.8549,13.8742,54400.0
2009-03-04 11:00:00,28.69,28.82,28.68,28.81,63500.0,13.8791,13.942,13.8742,13.9371,63500.0
2009-03-04 11:05:00,28.8,28.81,28.74,28.74,19800.0,13.9323,13.9371,13.9033,13.9033,19800.0
2009-03-04 11:10:00,28.75,28.76,28.68,28.68,42600.0,13.9081,13.9129,13.8742,13.8742,42600.0
2009-03-04 11:15:00,28.69,28.69,28.63,28.64,35000.0,13.8791,13.8791,13.85,13.8549,35000.0
2009-03-04 11:20:00,28.65,28.69,28.55,28.56,100400.0,13.8597,13.8791,13.8113,13.8162,100400.0
2009-03-04 11:25:00,28.56,28.64,28.55,28.64,35800.0,13.8162,13.8549,13.8113,13.8549,35800.0
2009-03-04 11:30:00,28.64,28.69,28.62,28.67,63100.0,13.8549,13.8791,13.8452,13.8694,63100.0
2009-03-04 11:35:00,28.67,28.72,28.66,28.71,16400.0,13.8694,13.8936,13.8646,13.8887,16400.0
2009-03-04 11:40:00,28.72,28.76,28.71,28.75,19100.0,13.8936,13.9129,13.8887,13.9081,19100.0
2009-03-04 11:45:00,28.76,28.82,28.74,28.82,23900.0,13.9129,13.942,13.9033,13.942,23900.0
2009-03-04 11:50:00,28.82,28.86,28.81,28.85,26200.0,13.942,13.9613,13.9371,13.9565,26200.0
2009-03-04 11:55:00,28.85,28.94,28.84,28.88,82900.0,13.9565,14.0,13.9516,13.971,82900.0
2009-03-04 12:00:00,28.89,28.91,28.83,28.83,34000.0,13.9758,13.9855,13.9468,13.9468,34000.0
2009-03-04 12:05:00,28.84,28.87,28.76,28.77,53500.0,13.9516,13.9661,13.9129,13.9178,53500.0
2009-03-04 12:10:00,28.78,28.84,28.78,28.84,29000.0,13.9226,13.9516,13.9226,13.9516,29000.0
2009-03-04 12:15:00,28.84,28.87,28.77,28.85,55700.0,13.9516,13.9661,13.9178,13.9565,55700.0
2009-03-04 12:20:00,28.85,28.91,28.85,28.88,50500.0,13.9565,13.9855,13.9565,13.971,50500.0
2009-03-04 12:25:00,28.88,28.93,28.86,28.92,29900.0,13.971,13.9952,13.9613,13.9903,29900.0
2009-03-04 12:30:00,28.92,28.92,28.87,28.88,13700.0,13.9903,13.9903,13.9661,13.971,13700.0
2009-03-04 12:35:00,28.88,28.93,28.87,28.91,27400.0,13.971,13.9952,13.9661,13.9855,27400.0
2009-03-04 12:40:00,28.92,28.96,28.92,28.92,76100.0,13.9903,14.0097,13.9903,13.9903,76100.0
2009-03-04 12:45:00,28.92,28.93,28.8,28.82,36300.0,13.9903,13.9952,13.9323,13.942,36300.0
2009-03-04 12:50:00,28.81,28.81,28.78,28.8,18300.0,13.9371,13.9371,13.9226,13.9323,18300.0
2009-03-04 12:55:00,28.79,28.87,28.78,28.87,41100.0,13.9274,13.9661,13.9226,13.9661,41100.0
2009-03-04 13:00:00,28.87,28.91,28.85,28.87,32700.0,13.9661,13.9855,13.9565,13.9661,32700.0
2009-03-04 13:05:00,28.88,28.9,28.83,28.9,30300.0,13.971,13.9807,13.9468,13.9807,30300.0
2009-03-04 13:10:00,28.9,28.96,28.89,28.96,43400.0,13.9807,14.0097,13.9758,14.0097,43400.0
2009-03-04 13:15:00,28.95,29.01,28.95,28.98,56800.0,14.0048,14.0339,14.0048,14.0194,56800.0
2009-03-04 13:20:00,28.98,29.0,28.94,28.98,27800.0,14.0194,14.029,14.0,14.0194,27800.0
2009-03-04 13:25:00,28.97,29.04,28.97,28.99,28800.0,14.0145,14.0484,14.0145,14.0242,28800.0
2009-03-04 13:30:00,29.0,29.04,28.99,28.99,30500.0,14.029,14.0484,14.0242,14.0242,30500.0
2009-03-04 13:35:00,28.99,29.05,28.96,28.97,71800.0,14.0242,14.0532,14.0097,14.0145,71800.0
2009-03-04 13:40:00,28.96,29.04,28.96,29.03,59800.0,14.0097,14.0484,14.0097,14.0435,59800.0
2009-03-04 13:45:00,29.04,29.15,29.04,29.14,90700.0,14.0484,14.1016,14.0484,14.0968,90700.0
2009-03-04 13:50:00,29.14,29.15,29.09,29.09,46600.0,14.0968,14.1016,14.0726,14.0726,46600.0
2009-03-04 13:55:00,29.09,29.11,29.07,29.07,23000.0,14.0726,14.0822,14.0629,14.0629,23000.0
2009-03-04 14:00:00,29.08,29.19,29.03,29.18,92800.0,14.0677,14.1209,14.0435,14.1161,92800.0
2009-03-04 14:05:00,29.18,29.22,29.15,29.21,63200.0,14.1161,14.1355,14.1016,14.1306,63200.0
2009-03-04 14:10:00,29.21,29.21,29.17,29.18,27400.0,14.1306,14.1306,14.1113,14.1161,27400.0
2009-03-04 14:15:00,29.18,29.23,29.18,29.19,43400.0,14.1161,14.1403,14.1161,14.1209,43400.0
2009-03-04 14:20:00,29.19,29.2,29.13,29.16,45300.0,14.1209,14.1258,14.0919,14.1064,45300.0
2009-03-04 14:25:00,29.16,29.16,29.08,29.09,37000.0,14.1064,14.1064,14.0677,14.0726,37000.0
2009-03-04 14:30:00,29.08,29.18,29.08,29.18,54600.0,14.0677,14.1161,14.0677,14.1161,54600.0
2009-03-04 14:35:00,29.18,29.28,29.16,29.23,72300.0,14.1161,14.1645,14.1064,14.1403,72300.0
2009-03-04 14:40:00,29.23,29.25,29.2,29.24,45600.0,14.1403,14.15,14.1258,14.1451,45600.0
2009-03-04 14:45:00,29.23,29.28,29.21,29.21,46500.0,14.1403,14.1645,14.1306,14.1306,46500.0
2009-03-04 14:50:00,29.21,29.24,29.21,29.23,27800.0,14.1306,14.1451,14.1306,14.1403,27800.0
2009-03-04 14:55:00,29.24,29.25,29.2,29.23,72300.0,14.1451,14.15,14.1258,14.1403,72300.0
2009-03-04 15:00:00,29.23,29.23,29.16,29.16,92400.0,14.1403,14.1403,14.1064,14.1064,92400.0
2009-03-04 15:05:00,29.17,29.18,29.11,29.12,199900.0,14.1113,14.1161,14.0822,14.0871,199900.0
2009-03-04 15:10:00,29.12,29.15,29.06,29.07,135200.0,14.0871,14.1016,14.0581,14.0629,135200.0
2009-03-04 15:15:00,29.06,29.07,29.03,29.06,104800.0,14.0581,14.0629,14.0435,14.0581,104800.0
2009-03-04 15:20:00,29.06,29.08,29.01,29.03,87900.0,14.0581,14.0677,14.0339,14.0435,87900.0
2009-03-04 15:25:00,29.03,29.11,29.02,29.08,65200.0,14.0435,14.0822,14.0387,14.0677,65200.0
2009-03-04 15:30:00,29.09,29.1,29.05,29.06,84200.0,14.0726,14.0774,14.0532,14.0581,84200.0
2009-03-04 15:35:00,29.05,29.06,29.0,29.01,121000.0,14.0532,14.0581,14.029,14.0339,121000.0
2009-03-04 15:40:00,29.02,29.04,28.99,29.03,152200.0,14.0387,14.0484,14.0242,14.0435,152200.0
2009-03-04 15:45:00,29.04,29.05,28.95,28.95,158600.0,14.0484,14.0532,14.0048,14.0048,158600.0
2009-03-04 15:50:00,28.96,28.98,28.8,28.8,223600.0,14.0097,14.0194,13.9323,13.9323,223600.0
2009-03-04 15:55:00,28.81,28.82,28.73,28.75,352000.0,13.9371,13.942,13.8984,13.9081,352000.0
2009-03-05 09:30:00,28.37,28.65,27.8,27.85,229000.0,13.7243,13.8597,13.4485,13.4727,229000.0
2009-03-05 09:35:00,27.84,27.97,27.82,27.89,98800.0,13.4679,13.5308,13.4582,13.4921,98800.0
2009-03-05 09:40:00,27.88,27.92,27.74,27.83,126100.0,13.4872,13.5066,13.4195,13.463,126100.0
2009-03-05 09:45:00,27.88,27.88,27.81,27.81,77300.0,13.4872,13.4872,13.4534,13.4534,77300.0
2009-03-05 09:50:00,27.81,27.92,27.81,27.92,41700.0,13.4534,13.5066,13.4534,13.5066,41700.0
2009-03-05 09:55:00,27.91,28.08,27.9,27.96,206600.0,13.5017,13.584,13.4969,13.5259,206600.0
2009-03-05 10:00:00,27.97,28.12,27.96,28.0,80800.0,13.5308,13.6033,13.5259,13.5453,80800.0
2009-03-05 10:05:00,28.0,28.02,27.93,27.93,79800.0,13.5453,13.5549,13.5114,13.5114,79800.0
2009-03-05 10:10:00,27.93,27.93,27.86,27.86,75400.0,13.5114,13.5114,13.4775,13.4775,75400.0
2009-03-05 10:15:00,27.86,27.88,27.8,27.82,53200.0,13.4775,13.4872,13.4485,13.4582,53200.0
2009-03-05 10:20:00,27.81,27.82,27.74,27.79,65300.0,13.4534,13.4582,13.4195,13.4437,65300.0
2009-03-05 10:25:00,27.79,27.82,27.75,27.79,46200.0,13.4437,13.4582,13.4243,13.4437,46200.0
2009-03-05 10:30:00,27.78,27.93,27.78,27.93,54600.0,13.4388,13.5114,13.4388,13.5114,54600.0
2009-03-05 10:35:00,27.93,27.94,27.8,27.84,55500.0,13.5114,13.5162,13.4485,13.4679,55500.0
2009-03-05 10:40:00,27.83,27.96,27.83,27.91,51800.0,13.463,13.5259,13.463,13.5017,51800.0
2009-03-05 10:45:00,27.9,27.91,27.78,27.8,62400.0,13.4969,13.5017,13.4388,13.4485,62400.0
2009-03-05 10:50:00,27.8,27.87,27.79,27.87,53000.0,13.4485,13.4824,13.4437,13.4824,53000.0
2009-03-05 10:55:00,27.87,27.91,27.76,27.77,46800.0,13.4824,13.5017,13.4292,13.434,46800.0
2009-03-05 11:00:00,27.77,27.89,27.77,27.87,30900.0,13.434,13.4921,13.434,13.4824,30900.0
2009-03-05 11:05:00,27.86,27.92,27.85,27.91,42700.0,13.4775,13.5066,13.4727,13.5017,42700.0
2009-03-05 11:10:00,27.92,27.95,27.91,27.93,28200.0,13.5066,13.5211,13.5017,13.5114,28200.0
2009-03-05 11:15:00,27.93,27.93,27.73,27.8,66400.0,13.5114,13.5114,13.4147,13.4485,66400.0
2009-03-05 11:20:00,27.79,27.79,27.71,27.75,42800.0,13.4437,13.4437,13.405,13.4243,42800.0
2009-03-05 11:25:00,27.76,27.8,27.75,27.76,28300.0,13.4292,13.4485,13.4243,13.4292,28300.0
2009-03-05 11:30:00,27.76,27.77,27.74,27.76,36400.0,13.4292,13.434,13.4195,13.4292,36400.0
2009-03-05 11:35:00,27.75,27.76,27.7,27.73,47900.0,13.4243,13.4292,13.4001,13.4147,47900.0
2009-03-05 11:40:00,27.73,27.77,27.7,27.76,26600.0,13.4147,13.434,13.4001,13.4292,26600.0
2009-03-05 11:45:00,27.76,27.76,27.63,27.67,45600.0,13.4292,13.4292,13.3663,13.3856,45600.0
2009-03-05 11:50:00,27.68,27.68,27.54,27.54,43900.0,13.3905,13.3905,13.3227,13.3227,43900.0
2009-03-05 11:55:00,27.55,27.68,27.54,27.66,50400.0,13.3276,13.3905,13.3227,13.3808,50400.0
2009-03-05 12:00:00,27.66,27.72,27.57,27.61,66100.0,13.3808,13.4098,13.3373,13.3566,66100.0
2009-03-05 12:05:00,27.62,27.62,27.56,27.56,46400.0,13.3614,13.3614,13.3324,13.3324,46400.0
2009-03-05 12:10:00,27.57,27.57,27.53,27.54,40000.0,13.3373,13.3373,13.3179,13.3227,40000.0
2009-03-05 12:15:00,27.55,27.62,27.54,27.62,25300.0,13.3276,13.3614,13.3227,13.3614,25300.0
2009-03-05 12:20:00,27.61,27.65,27.6,27.61,48000.0,13.3566,13.376,13.3518,13.3566,48000.0
2009-03-05 12:25:00,27.61,27.63,27.6,27.62,47200.0,13.3566,13.3663,13.3518,13.3614,47200.0
2009-03-05 12:30:00,27.62,27.62,27.57,27.58,42300.0,13.3614,13.3614,13.3373,13.3421,42300.0
2009-03-05 12:35:00,27.58,27.58,27.56,27.57,34300.0,13.3421,13.3421,13.3324,13.3373,34300.0
2009-03-05 12:40:00,27.57,27.6,27.56,27.58,34400.0,13.3373,13.3518,13.3324,13.3421,34400.0
2009-03-05 12:45:00,27.57,27.58,27.52,27.52,20400.0,13.3373,13.3421,13.3131,13.3131,20400.0
2009-03-05 12:50:00,27.52,27.53,27.51,27.51,20800.0,13.3131,13.3179,13.3082,13.3082,20800.0
2009-03-05 12:55:00,27.51,27.52,27.49,27.49,49800.0,13.3082,13.3131,13.2986,13.2986,49800.0
2009-03-05 13:00:00,27.49,27.51,27.48,27.49,26900.0,13.2986,13.3082,13.2937,13.2986,26900.0
2009-03-05 13:05:00,27.49,27.59,27.49,27.59,53900.0,13.2986,13.3469,13.2986,13.3469,53900.0
2009-03-05 13:10:00,27.59,27.71,27.58,27.65,60500.0,13.3469,13.405,13.3421,13.376,60500.0
2009-03-05 13:15:00,27.64,27.67,27.63,27.66,24100.0,13.3711,13.3856,13.3663,13.3808,24100.0
2009-03-05 13:20:00,27.66,27.68,27.63,27.64,22200.0,13.3808,13.3905,13.3663,13.3711,22200.0
2009-03-05 13:25:00,27.64,27.66,27.61,27.65,33700.0,13.3711,13.3808,13.3566,13.376,33700.0
2009-03-05 13:30:00,27.65,27.65,27.58,27.61,37200.0,13.376,13.376,13.3421,13.3566,37200.0
2009-03-05 13:35:00,27.59,27.68,27.59,27.64,128000.0,13.3469,13.3905,13.3469,13.3711,128000.0
2009-03-05 13:40:00,27.64,27.74,27.58,27.58,53100.0,13.3711,13.4195,13.3421,13.3421,53100.0
2009-03-05 13:45:00,27.59,27.69,27.59,27.62,51600.0,13.3469,13.3953,13.3469,13.3614,51600.0
2009-03-05 13:50:00,27.61,27.68,27.58,27.68,36800.0,13.3566,13.3905,13.3421,13.3905,36800.0
2009-03-05 13:55:00,27.68,27.71,27.64,27.68,32000.0,13.3905,13.405,13.3711,13.3905,32000.0
2009-03-05 14:00:00,27.67,27.68,27.64,27.66,27500.0,13.3856,13.3905,13.3711,13.3808,27500.0
2009-03-05 14:05:00,27.66,27.66,27.6,27.61,48800.0,13.3808,13.3808,13.3518,13.3566,48800.0
2009-03-05 14:10:00,27.61,27.73,27.58,27.72,76400.0,13.3566,13.4147,13.3421,13.4098,76400.0
2009-03-05 14:15:00,27.72,27.94,27.71,27.94,263100.0,13.4098,13.5162,13.405,13.5162,263100.0
2009-03-05 14:20:00,27.93,27.95,27.85,27.85,96000.0,13.5114,13.5211,13.4727,13.4727,96000.0
2009-03-05 14:25:00,27.85,27.92,27.82,27.9,41900.0,13.4727,13.5066,13.4582,13.4969,41900.0
2009-03-05 14:30:00,27.89,27.96,27.88,27.95,99400.0,13.4921,13.5259,13.4872,13.5211,99400.0
2009-03-05 14:35:00,27.95,28.0,27.89,27.9,61100.0,13.5211,13.5453,13.4921,13.4969,61100.0
2009-03-05 14:40:00,27.91,27.91,27.82,27.82,51400.0,13.5017,13.5017,13.4582,13.4582,51400.0
2009-03-05 14:45:00,27.82,27.9,27.79,27.85,66900.0,13.4582,13.4969,13.4437,13.4727,66900.0
2009-03-05 14:50:00,27.86,27.86,27.8,27.81,35700.0,13.4775,13.4775,13.4485,13.4534,35700.0
2009-03-05 14:55:00,27.82,27.86,27.71,27.74,69000.0,13.4582,13.4775,13.405,13.4195,69000.0
2009-03-05 15:00:00,27.75,27.83,27.75,27.83,41500.0,13.4243,13.463,13.4243,13.463,41500.0
2009-03-05 15:05:00,27.82,27.92,27.79,27.88,48500.0,13.4582,13.5066,13.4437,13.4872,48500.0
2009-03-05 15:10:00,27.89,27.97,27.87,27.93,69600.0,13.4921,13.5308,13.4824,13.5114,69600.0
2009-03-05 15:15:00,27.93,27.97,27.87,27.9,65400.0,13.5114,13.5308,13.4824,13.4969,65400.0
2009-03-05 15:20:00,27.91,27.98,27.89,27.89,76200.0,13.5017,13.5356,13.4921,13.4921,76200.0
2009-03-05 15:25:00,27.89,27.91,27.83,27.87,160900.0,13.4921,13.5017,13.463,13.4824,160900.0
2009-03-05 15:30:00,27.88,27.9,27.76,27.76,75700.0,13.4872,13.4969,13.4292,13.4292,75700.0
2009-03-05 15:35:00,27.76,27.77,27.69,27.7,106400.0,13.4292,13.434,13.3953,13.4001,106400.0
2009-03-05 15:40:00,27.7,27.71,27.63,27.71,192000.0,13.4001,13.405,13.3663,13.405,192000.0
2009-03-05 15:45:00,27.71,27.76,27.68,27.74,107700.0,13.405,13.4292,13.3905,13.4195,107700.0
2009-03-05 15:50:00,27.74,27.81,27.68,27.81,163600.0,13.4195,13.4534,13.3905,13.4534,163600.0
2009-03-05 15:55:00,27.82,27.88,27.81,27.82,285200.0,13.4582,13.4872,13.4534,13.4582,285200.0
2009-03-06 09:30:00,28.01,28.25,27.95,28.1,174400.0,13.5501,13.6662,13.5211,13.5937,174400.0
2009-03-06 09:35:00,28.1,28.34,28.09,28.33,76300.0,13.5937,13.7098,13.5888,13.7049,76300.0
2009-03-06 09:40:00,28.33,28.69,28.3,28.66,104100.0,13.7049,13.8791,13.6904,13.8646,104100.0
2009-03-06 09:45:00,28.67,28.68,28.33,28.33,83300.0,13.8694,13.8742,13.7049,13.7049,83300.0
2009-03-06 09:50:00,28.34,28.49,28.34,28.34,80100.0,13.7098,13.7823,13.7098,13.7098,80100.0
2009-03-06 09:55:00,28.34,28.35,28.23,28.31,85600.0,13.7098,13.7146,13.6565,13.6952,85600.0
2009-03-06 10:00:00,28.31,28.32,28.09,28.09,84000.0,13.6952,13.7001,13.5888,13.5888,84000.0
2009-03-06 10:05:00,28.1,28.18,28.06,28.17,63200.0,13.5937,13.6324,13.5743,13.6275,63200.0
2009-03-06 10:10:00,28.18,28.23,28.12,28.15,71600.0,13.6324,13.6565,13.6033,13.6178,71600.0
2009-03-06 10:15:00,28.15,28.18,28.04,28.12,65800.0,13.6178,13.6324,13.5646,13.6033,65800.0
2009-03-06 10:20:00,28.12,28.12,28.04,28.05,45800.0,13.6033,13.6033,13.5646,13.5695,45800.0
2009-03-06 10:25:00,28.04,28.22,28.04,28.19,64200.0,13.5646,13.6517,13.5646,13.6372,64200.0
2009-03-06 10:30:00,28.19,28.29,28.19,28.27,51300.0,13.6372,13.6856,13.6372,13.6759,51300.0
2009-03-06 10:35:00,28.27,28.3,28.21,28.3,75500.0,13.6759,13.6904,13.6469,13.6904,75500.0
2009-03-06 10:40:00,28.3,28.5,28.3,28.5,104400.0,13.6904,13.7872,13.6904,13.7872,104400.0
2009-03-06 10:45:00,28.49,28.52,28.33,28.41,110500.0,13.7823,13.7968,13.7049,13.7436,110500.0
2009-03-06 10:50:00,28.41,28.42,28.31,28.36,90100.0,13.7436,13.7485,13.6952,13.7194,90100.0
2009-03-06 10:55:00,28.37,28.38,28.08,28.16,111900.0,13.7243,13.7291,13.584,13.6227,111900.0
2009-03-06 11:00:00,28.15,28.24,28.13,28.24,53600.0,13.6178,13.6614,13.6082,13.6614,53600.0
2009-03-06 11:05:00,28.24,28.25,28.13,28.16,50400.0,13.6614,13.6662,13.6082,13.6227,50400.0
2009-03-06 11:10:00,28.16,28.19,28.12,28.14,41600.0,13.6227,13.6372,13.6033,13.613,41600.0
2009-03-06 11:15:00,28.14,28.14,28.07,28.09,30900.0,13.613,13.613,13.5791,13.5888,30900.0
2009-03-06 11:20:00,28.09,28.11,28.0,28.0,49400.0,13.5888,13.5985,13.5453,13.5453,49400.0
2009-03-06 11:25:00,28.0,28.03,27.95,28.0,48900.0,13.5453,13.5598,13.5211,13.5453,48900.0
2009-03-06 11:30:00,28.0,28.09,27.99,28.07,38600.0,13.5453,13.5888,13.5404,13.5791,38600.0
2009-03-06 11:35:00,28.07,28.08,28.0,28.01,37000.0,13.5791,13.584,13.5453,13.5501,37000.0
2009-03-06 11:40:00,28.0,28.01,27.91,27.92,30000.0,13.5453,13.5501,13.5017,13.5066,30000.0
2009-03-06 11:45:00,27.91,27.92,27.87,27.89,62600.0,13.5017,13.5066,13.4824,13.4921,62600.0
2009-03-06 11:50:00,27.88,28.0,27.88,27.99,64600.0,13.4872,13.5453,13.4872,13.5404,64600.0
2009-03-06 11:55:00,28.0,28.03,27.96,27.97,37600.0,13.5453,13.5598,13.5259,13.5308,37600.0
2009-03-06 12:00:00,27.96,28.04,27.94,27.95,36200.0,13.5259,13.5646,13.5162,13.5211,36200.0
2009-03-06 12:05:00,27.95,28.09,27.95,28.09,32400.0,13.5211,13.5888,13.5211,13.5888,32400.0
2009-03-06 12:10:00,28.08,28.09,28.04,28.05,38900.0,13.584,13.5888,13.5646,13.5695,38900.0
2009-03-06 12:15:00,28.05,28.13,28.02,28.02,25900.0,13.5695,13.6082,13.5549,13.5549,25900.0
2009-03-06 12:20:00,28.02,28.11,28.02,28.06,30300.0,13.5549,13.5985,13.5549,13.5743,30300.0
2009-03-06 12:25:00,28.05,28.05,27.96,27.96,28600.0,13.5695,13.5695,13.5259,13.5259,28600.0
2009-03-06 12:30:00,27.96,27.97,27.91,27.96,30700.0,13.5259,13.5308,13.5017,13.5259,30700.0
2009-03-06 12:35:00,27.96,27.96,27.87,27.93,33500.0,13.5259,13.5259,13.4824,13.5114,33500.0
2009-03-06 12:40:00,27.93,27.93,27.83,27.88,81300.0,13.5114,13.5114,13.463,13.4872,81300.0
2009-03-06 12:45:00,27.88,27.89,27.73,27.76,87100.0,13.4872,13.4921,13.4147,13.4292,87100.0
2009-03-06 12:50:00,27.77,27.77,27.71,27.71,39100.0,13.434,13.434,13.405,13.405,39100.0
2009-03-06 12:55:00,27.71,27.75,27.69,27.75,41300.0,13.405,13.4243,13.3953,13.4243,41300.0
2009-03-06 13:00:00,27.75,27.76,27.73,27.75,19600.0,13.4243,13.4292,13.4147,13.4243,19600.0
2009-03-06 13:05:00,27.74,27.75,27.71,27.73,15400.0,13.4195,13.4243,13.405,13.4147,15400.0
2009-03-06 13:10:00,27.73,27.74,27.66,27.66,34000.0,13.4147,13.4195,13.3808,13.3808,34000.0
2009-03-06 13:15:00,27.67,27.71,27.66,27.69,49600.0,13.3856,13.405,13.3808,13.3953,49600.0
2009-03-06 13:20:00,27.69,27.69,27.65,27.66,34800.0,13.3953,13.3953,13.376,13.3808,34800.0
2009-03-06 13:25:00,27.66,27.68,27.64,27.64,40200.0,13.3808,13.3905,13.3711,13.3711,40200.0
2009-03-06 13:30:00,27.64,27.65,27.57,27.58,52600.0,13.3711,13.376,13.3373,13.3421,52600.0
2009-03-06 13:35:00,27.58,27.61,27.53,27.53,69700.0,13.3421,13.3566,13.3179,13.3179,69700.0
2009-03-06 13:40:00,27.54,27.6,27.5,27.57,101400.0,13.3227,13.3518,13.3034,13.3373,101400.0
2009-03-06 13:45:00,27.57,27.65,27.55,27.65,38000.0,13.3373,13.376,13.3276,13.376,38000.0
2009-03-06 13:50:00,27.65,27.65,27.56,27.63,31200.0,13.376,13.376,13.3324,13.3663,31200.0
2009-03-06 13:55:00,27.63,27.66,27.63,27.64,94900.0,13.3663,13.3808,13.3663,13.3711,94900.0
2009-03-06 14:00:00,27.64,27.73,27.63,27.7,58000.0,13.3711,13.4147,13.3663,13.4001,58000.0
2009-03-06 14:05:00,27.7,27.75,27.66,27.75,40200.0,13.4001,13.4243,13.3808,13.4243,40200.0
2009-03-06 14:10:00,27.74,27.75,27.68,27.71,57800.0,13.4195,13.4243,13.3905,13.405,57800.0
2009-03-06 14:15:00,27.71,27.72,27.61,27.62,76400.0,13.405,13.4098,13.3566,13.3614,76400.0
2009-03-06 14:20:00,27.62,27.63,27.6,27.61,45600.0,13.3614,13.3663,13.3518,13.3566,45600.0
2009-03-06 14:25:00,27.61,27.67,27.58,27.67,67900.0,13.3566,13.3856,13.3421,13.3856,67900.0
2009-03-06 14:30:00,27.66,27.74,27.65,27.68,80700.0,13.3808,13.4195,13.376,13.3905,80700.0
2009-03-06 14:35:00,27.67,27.74,27.62,27.72,66600.0,13.3856,13.4195,13.3614,13.4098,66600.0
2009-03-06 14:40:00,27.71,27.75,27.6,27.6,234200.0,13.405,13.4243,13.3518,13.3518,234200.0
2009-03-06 14:45:00,27.61,27.69,27.59,27.65,59600.0,13.3566,13.3953,13.3469,13.376,59600.0
2009-03-06 14:50:00,27.65,27.66,27.53,27.56,74300.0,13.376,13.3808,13.3179,13.3324,74300.0
2009-03-06 14:55:00,27.56,27.61,27.54,27.55,59600.0,13.3324,13.3566,13.3227,13.3276,59600.0
2009-03-06 15:00:00,27.54,27.59,27.51,27.55,53600.0,13.3227,13.3469,13.3082,13.3276,53600.0
2009-03-06 15:05:00,27.56,27.61,27.5,27.61,73800.0,13.3324,13.3566,13.3034,13.3566,73800.0
2009-03-06 15:10:00,27.61,27.64,27.55,27.55,61400.0,13.3566,13.3711,13.3276,13.3276,61400.0
2009-03-06 15:15:00,27.55,27.65,27.55,27.63,70100.0,13.3276,13.376,13.3276,13.3663,70100.0
2009-03-06 15:20:00,27.62,27.63,27.51,27.51,60000.0,13.3614,13.3663,13.3082,13.3082,60000.0
2009-03-06 15:25:00,27.51,27.58,27.48,27.53,82000.0,13.3082,13.3421,13.2937,13.3179,82000.0
2009-03-06 15:30:00,27.52,27.72,27.52,27.69,104900.0,13.3131,13.4098,13.3131,13.3953,104900.0
2009-03-06 15:35:00,27.69,27.72,27.61,27.63,90900.0,13.3953,13.4098,13.3566,13.3663,90900.0
2009-03-06 15:40:00,27.64,27.88,27.64,27.85,152100.0,13.3711,13.4872,13.3711,13.4727,152100.0
2009-03-06 15:45:00,27.85,28.01,27.75,27.82,208600.0,13.4727,13.5501,13.4243,13.4582,208600.0
2009-03-06 15:50:00,27.81,28.01,27.8,28.0,182100.0,13.4534,13.5501,13.4485,13.5453,182100.0
2009-03-06 15:55:00,28.0,28.11,27.95,28.07,367600.0,13.5453,13.5985,13.5211,13.5791,367600.0
2009-03-09 09:30:00,27.47,28.06,27.41,27.55,166100.0,13.2889,13.5743,13.2599,13.3276,166100.0
2009-03-09 09:35:00,27.58,27.6,27.41,27.41,83400.0,13.3421,13.3518,13.2599,13.2599,83400.0
2009-03-09 09:40:00,27.41,27.43,27.28,27.37,69200.0,13.2599,13.2695,13.197,13.2405,69200.0
2009-03-09 09:45:00,27.34,27.39,27.25,27.36,49700.0,13.226,13.2502,13.1825,13.2357,49700.0
2009-03-09 09:50:00,27.36,27.45,27.34,27.36,67700.0,13.2357,13.2792,13.226,13.2357,67700.0
2009-03-09 09:55:00,27.38,27.38,27.23,27.25,58400.0,13.2453,13.2453,13.1728,13.1825,58400.0
2009-03-09 10:00:00,27.26,27.37,27.23,27.25,130400.0,13.1873,13.2405,13.1728,13.1825,130400.0
2009-03-09 10:05:00,27.24,27.46,27.2,27.46,97100.0,13.1776,13.284,13.1583,13.284,97100.0
2009-03-09 10:10:00,27.45,27.56,27.45,27.53,67700.0,13.2792,13.3324,13.2792,13.3179,67700.0
2009-03-09 10:15:00,27.53,27.59,27.49,27.54,82600.0,13.3179,13.3469,13.2986,13.3227,82600.0
2009-03-09 10:20:00,27.54,27.57,27.48,27.5,48700.0,13.3227,13.3373,13.2937,13.3034,48700.0
2009-03-09 10:25:00,27.5,27.6,27.49,27.5,74400.0,13.3034,13.3518,13.2986,13.3034,74400.0
2009-03-09 10:30:00,27.51,27.54,27.33,27.35,81700.0,13.3082,13.3227,13.2212,13.2308,81700.0
2009-03-09 10:35:00,27.35,27.42,27.35,27.4,74800.0,13.2308,13.2647,13.2308,13.255,74800.0
2009-03-09 10:40:00,27.4,27.54,27.37,27.52,81800.0,13.255,13.3227,13.2405,13.3131,81800.0
2009-03-09 10:45:00,27.52,27.56,27.47,27.49,43600.0,13.3131,13.3324,13.2889,13.2986,43600.0
2009-03-09 10:50:00,27.48,27.55,27.45,27.53,60300.0,13.2937,13.3276,13.2792,13.3179,60300.0
2009-03-09 10:55:00,27.53,27.53,27.37,27.4,49700.0,13.3179,13.3179,13.2405,13.255,49700.0
2009-03-09 11:00:00,27.4,27.45,27.36,27.37,56600.0,13.255,13.2792,13.2357,13.2405,56600.0
2009-03-09 11:05:00,27.37,27.42,27.31,27.36,46400.0,13.2405,13.2647,13.2115,13.2357,46400.0
2009-03-09 11:10:00,27.36,27.4,27.35,27.39,28000.0,13.2357,13.255,13.2308,13.2502,28000.0
2009-03-09 11:15:00,27.39,27.4,27.32,27.32,34700.0,13.2502,13.255,13.2163,13.2163,34700.0
2009-03-09 11:20:00,27.33,27.34,27.26,27.31,60200.0,13.2212,13.226,13.1873,13.2115,60200.0
2009-03-09 11:25:00,27.32,27.45,27.3,27.4,57400.0,13.2163,13.2792,13.2066,13.255,57400.0
2009-03-09 11:30:00,27.41,27.47,27.33,27.34,47500.0,13.2599,13.2889,13.2212,13.226,47500.0
2009-03-09 11:35:00,27.35,27.41,27.35,27.37,37300.0,13.2308,13.2599,13.2308,13.2405,37300.0
2009-03-09 11:40:00,27.36,27.37,27.3,27.34,45500.0,13.2357,13.2405,13.2066,13.226,45500.0
2009-03-09 11:45:00,27.34,27.38,27.3,27.33,29600.0,13.226,13.2453,13.2066,13.2212,29600.0
2009-03-09 11:50:00,27.33,27.35,27.28,27.28,31600.0,13.2212,13.2308,13.197,13.197,31600.0
2009-03-09 11:55:00,27.27,27.33,27.24,27.31,40000.0,13.1921,13.2212,13.1776,13.2115,40000.0
2009-03-09 12:00:00,27.31,27.34,27.29,27.34,23100.0,13.2115,13.226,13.2018,13.226,23100.0
2009-03-09 12:05:00,27.34,27.35,27.31,27.34,30700.0,13.226,13.2308,13.2115,13.226,30700.0
2009-03-09 12:10:00,27.35,27.47,27.34,27.44,42500.0,13.2308,13.2889,13.226,13.2744,42500.0
2009-03-09 12:15:00,27.45,27.47,27.43,27.44,34700.0,13.2792,13.2889,13.2695,13.2744,34700.0
2009-03-09 12:20:00,27.44,27.53,27.44,27.51,37900.0,13.2744,13.3179,13.2744,13.3082,37900.0
2009-03-09 12:25:00,27.5,27.5,27.4,27.4,41000.0,13.3034,13.3034,13.255,13.255,41000.0
2009-03-09 12:30:00,27.41,27.41,27.37,27.39,21000.0,13.2599,13.2599,13.2405,13.2502,21000.0
2009-03-09 12:35:00,27.39,27.39,27.27,27.27,32100.0,13.2502,13.2502,13.1921,13.1921,32100.0
2009-03-09 12:40:00,27.27,27.3,27.25,27.29,34400.0,13.1921,13.2066,13.1825,13.2018,34400.0
2009-03-09 12:45:00,27.29,27.31,27.28,27.3,15800.0,13.2018,13.2115,13.197,13.2066,15800.0
2009-03-09 12:50:00,27.29,27.3,27.25,27.25,27200.0,13.2018,13.2066,13.1825,13.1825,27200.0
2009-03-09 12:55:00,27.26,27.3,27.25,27.25,20800.0,13.1873,13.2066,13.1825,13.1825,20800.0
2009-03-09 13:00:00,27.25,27.26,27.17,27.24,77000.0,13.1825,13.1873,13.1438,13.1776,77000.0
2009-03-09 13:05:00,27.24,27.24,27.13,27.14,58700.0,13.1776,13.1776,13.1244,13.1292,58700.0
2009-03-09 13:10:00,27.13,27.14,27.11,27.11,55200.0,13.1244,13.1292,13.1147,13.1147,55200.0
2009-03-09 13:15:00,27.11,27.11,27.06,27.07,60400.0,13.1147,13.1147,13.0905,13.0954,60400.0
2009-03-09 13:20:00,27.07,27.07,26.94,26.95,125500.0,13.0954,13.0954,13.0325,13.0373,125500.0
2009-03-09 13:25:00,26.95,27.02,26.91,26.99,67900.0,13.0373,13.0712,13.018,13.0567,67900.0
2009-03-09 13:30:00,27.0,27.08,26.96,27.06,78100.0,13.0615,13.1002,13.0422,13.0905,78100.0
2009-03-09 13:35:00,27.07,27.07,26.97,26.98,57200.0,13.0954,13.0954,13.047,13.0518,57200.0
2009-03-09 13:40:00,26.99,27.07,26.98,27.07,41300.0,13.0567,13.0954,13.0518,13.0954,41300.0
2009-03-09 13:45:00,27.07,27.07,27.01,27.06,32500.0,13.0954,13.0954,13.0664,13.0905,32500.0
2009-03-09 13:50:00,27.07,27.11,27.06,27.07,70800.0,13.0954,13.1147,13.0905,13.0954,70800.0
2009-03-09 13:55:00,27.07,27.07,26.94,26.99,85700.0,13.0954,13.0954,13.0325,13.0567,85700.0
2009-03-09 14:00:00,27.0,27.07,26.94,27.06,121000.0,13.0615,13.0954,13.0325,13.0905,121000.0
2009-03-09 14:05:00,27.07,27.1,27.03,27.05,80200.0,13.0954,13.1099,13.076,13.0857,80200.0
2009-03-09 14:10:00,27.05,27.06,27.02,27.05,66500.0,13.0857,13.0905,13.0712,13.0857,66500.0
2009-03-09 14:15:00,27.06,27.1,27.05,27.09,46400.0,13.0905,13.1099,13.0857,13.1051,46400.0
2009-03-09 14:20:00,27.09,27.1,26.97,26.98,103500.0,13.1051,13.1099,13.047,13.0518,103500.0
2009-03-09 14:25:00,26.99,26.99,26.95,26.99,77700.0,13.0567,13.0567,13.0373,13.0567,77700.0
2009-03-09 14:30:00,26.98,26.99,26.93,26.96,59200.0,13.0518,13.0567,13.0277,13.0422,59200.0
2009-03-09 14:35:00,26.97,26.98,26.91,26.97,47700.0,13.047,13.0518,13.018,13.047,47700.0
2009-03-09 14:40:00,26.97,26.99,26.92,26.94,80100.0,13.047,13.0567,13.0228,13.0325,80100.0
2009-03-09 14:45:00,26.94,26.99,26.91,26.98,77900.0,13.0325,13.0567,13.018,13.0518,77900.0
2009-03-09 14:50:00,26.99,27.05,26.98,27.02,69300.0,13.0567,13.0857,13.0518,13.0712,69300.0
2009-03-09 14:55:00,27.03,27.04,26.96,27.01,57000.0,13.076,13.0809,13.0422,13.0664,57000.0
2009-03-09 15:00:00,27.01,27.07,27.01,27.05,34400.0,13.0664,13.0954,13.0664,13.0857,34400.0
2009-03-09 15:05:00,27.05,27.06,26.96,27.02,97600.0,13.0857,13.0905,13.0422,13.0712,97600.0
2009-03-09 15:10:00,27.02,27.04,26.92,26.93,110100.0,13.0712,13.0809,13.0228,13.0277,110100.0
2009-03-09 15:15:00,26.92,26.93,26.87,26.88,73000.0,13.0228,13.0277,12.9986,13.0035,73000.0
2009-03-09 15:20:00,26.88,26.91,26.79,26.82,89300.0,13.0035,13.018,12.9599,12.9744,89300.0
2009-03-09 15:25:00,26.83,26.84,26.78,26.8,82900.0,12.9793,12.9841,12.9551,12.9648,82900.0
2009-03-09 15:30:00,26.8,26.85,26.77,26.84,101600.0,12.9648,12.989,12.9502,12.9841,101600.0
2009-03-09 15:35:00,26.84,26.9,26.79,26.79,121400.0,12.9841,13.0131,12.9599,12.9599,121400.0
2009-03-09 15:40:00,26.79,26.8,26.73,26.77,170600.0,12.9599,12.9648,12.9309,12.9502,170600.0
2009-03-09 15:45:00,26.77,26.78,26.71,26.77,135700.0,12.9502,12.9551,12.9212,12.9502,135700.0
2009-03-09 15:50:00,26.78,26.88,26.75,26.79,211200.0,12.9551,13.0035,12.9406,12.9599,211200.0
2009-03-09 15:55:00,26.79,26.87,26.79,26.85,297400.0,12.9599,12.9986,12.9599,12.989,297400.0
2009-03-10 09:30:00,27.08,27.12,26.85,27.01,127100.0,13.1002,13.1196,12.989,13.0664,127100.0
2009-03-10 09:35:00,26.99,27.08,26.99,27.04,45700.0,13.0567,13.1002,13.0567,13.0809,45700.0
2009-03-10 09:40:00,27.02,27.15,26.86,27.11,110000.0,13.0712,13.1341,12.9938,13.1147,110000.0
2009-03-10 09:45:00,27.14,27.29,27.14,27.19,85100.0,13.1292,13.2018,13.1292,13.1534,85100.0
2009-03-10 09:50:00,27.18,27.2,27.06,27.11,79700.0,13.1486,13.1583,13.0905,13.1147,79700.0
2009-03-10 09:55:00,27.12,27.23,27.12,27.15,58300.0,13.1196,13.1728,13.1196,13.1341,58300.0
2009-03-10 10:00:00,27.15,27.2,27.14,27.15,53900.0,13.1341,13.1583,13.1292,13.1341,53900.0
2009-03-10 10:05:00,27.14,27.17,27.1,27.15,55800.0,13.1292,13.1438,13.1099,13.1341,55800.0
2009-03-10 10:10:00,27.16,27.2,27.1,27.19,67300.0,13.1389,13.1583,13.1099,13.1534,67300.0
2009-03-10 10:15:00,27.2,27.28,27.2,27.26,74100.0,13.1583,13.197,13.1583,13.1873,74100.0
2009-03-10 10:20:00,27.26,27.27,27.2,27.27,43900.0,13.1873,13.1921,13.1583,13.1921,43900.0
2009-03-10 10:25:00,27.28,27.3,27.16,27.18,61800.0,13.197,13.2066,13.1389,13.1486,61800.0
2009-03-10 10:30:00,27.18,27.27,27.18,27.23,57500.0,13.1486,13.1921,13.1486,13.1728,57500.0
2009-03-10 10:35:00,27.23,27.24,27.16,27.2,55200.0,13.1728,13.1776,13.1389,13.1583,55200.0
2009-03-10 10:40:00,27.21,27.21,27.1,27.11,57700.0,13.1631,13.1631,13.1099,13.1147,57700.0
2009-03-10 10:45:00,27.1,27.21,27.09,27.19,50700.0,13.1099,13.1631,13.1051,13.1534,50700.0
2009-03-10 10:50:00,27.18,27.25,27.18,27.24,28200.0,13.1486,13.1825,13.1486,13.1776,28200.0
2009-03-10 10:55:00,27.24,27.28,27.2,27.2,40900.0,13.1776,13.197,13.1583,13.1583,40900.0
2009-03-10 11:00:00,27.2,27.22,27.16,27.18,28400.0,13.1583,13.1679,13.1389,13.1486,28400.0
2009-03-10 11:05:00,27.17,27.19,27.17,27.18,25300.0,13.1438,13.1534,13.1438,13.1486,25300.0
2009-03-10 11:10:00,27.18,27.21,27.16,27.2,34700.0,13.1486,13.1631,13.1389,13.1583,34700.0
2009-03-10 11:15:00,27.21,27.23,27.2,27.23,64000.0,13.1631,13.1728,13.1583,13.1728,64000.0
2009-03-10 11:20:00,27.22,27.23,27.2,27.21,64300.0,13.1679,13.1728,13.1583,13.1631,64300.0
2009-03-10 11:25:00,27.22,27.41,27.21,27.38,63700.0,13.1679,13.2599,13.1631,13.2453,63700.0
2009-03-10 11:30:00,27.37,27.42,27.32,27.34,63600.0,13.2405,13.2647,13.2163,13.226,63600.0
2009-03-10 11:35:00,27.34,27.34,27.28,27.28,33300.0,13.226,13.226,13.197,13.197,33300.0
2009-03-10 11:40:00,27.28,27.31,27.25,27.31,29800.0,13.197,13.2115,13.1825,13.2115,29800.0
2009-03-10 11:45:00,27.31,27.32,27.25,27.25,31200.0,13.2115,13.2163,13.1825,13.1825,31200.0
2009-03-10 11:50:00,27.26,27.32,27.26,27.3,32300.0,13.1873,13.2163,13.1873,13.2066,32300.0
2009-03-10 11:55:00,27.3,27.46,27.29,27.45,81300.0,13.2066,13.284,13.2018,13.2792,81300.0
2009-03-10 12:00:00,27.44,27.48,27.4,27.46,62900.0,13.2744,13.2937,13.255,13.284,62900.0
2009-03-10 12:05:00,27.45,27.46,27.33,27.35,67800.0,13.2792,13.284,13.2212,13.2308,67800.0
2009-03-10 12:10:00,27.35,27.36,27.28,27.29,52600.0,13.2308,13.2357,13.197,13.2018,52600.0
2009-03-10 12:15:00,27.28,27.29,27.23,27.24,53100.0,13.197,13.2018,13.1728,13.1776,53100.0
2009-03-10 12:20:00,27.24,27.24,27.22,27.22,52700.0,13.1776,13.1776,13.1679,13.1679,52700.0
2009-03-10 12:25:00,27.23,27.26,27.22,27.25,45900.0,13.1728,13.1873,13.1679,13.1825,45900.0
2009-03-10 12:30:00,27.25,27.27,27.22,27.23,69100.0,13.1825,13.1921,13.1679,13.1728,69100.0
2009-03-10 12:35:00,27.23,27.24,27.2,27.2,34300.0,13.1728,13.1776,13.1583,13.1583,34300.0
2009-03-10 12:40:00,27.2,27.22,27.2,27.22,21700.0,13.1583,13.1679,13.1583,13.1679,21700.0
2009-03-10 12:45:00,27.23,27.24,27.2,27.21,31200.0,13.1728,13.1776,13.1583,13.1631,31200.0
2009-03-10 12:50:00,27.21,27.23,27.15,27.16,55800.0,13.1631,13.1728,13.1341,13.1389,55800.0
2009-03-10 12:55:00,27.15,27.2,27.15,27.2,28100.0,13.1341,13.1583,13.1341,13.1583,28100.0
2009-03-10 13:00:00,27.2,27.21,27.18,27.21,29000.0,13.1583,13.1631,13.1486,13.1631,29000.0
2009-03-10 13:05:00,27.2,27.21,27.18,27.19,23100.0,13.1583,13.1631,13.1486,13.1534,23100.0
2009-03-10 13:10:00,27.19,27.19,27.17,27.18,27700.0,13.1534,13.1534,13.1438,13.1486,27700.0
2009-03-10 13:15:00,27.18,27.18,27.11,27.13,91900.0,13.1486,13.1486,13.1147,13.1244,91900.0
2009-03-10 13:20:00,27.13,27.15,27.08,27.08,62800.0,13.1244,13.1341,13.1002,13.1002,62800.0
2009-03-10 13:25:00,27.08,27.08,27.0,27.01,96400.0,13.1002,13.1002,13.0615,13.0664,96400.0
2009-03-10 13:30:00,27.01,27.22,27.0,27.22,64000.0,13.0664,13.1679,13.0615,13.1679,64000.0
2009-03-10 13:35:00,27.21,27.21,27.13,27.15,29900.0,13.1631,13.1631,13.1244,13.1341,29900.0
2009-03-10 13:40:00,27.14,27.26,27.13,27.24,52300.0,13.1292,13.1873,13.1244,13.1776,52300.0
2009-03-10 13:45:00,27.24,27.25,27.19,27.2,52900.0,13.1776,13.1825,13.1534,13.1583,52900.0
2009-03-10 13:50:00,27.2,27.22,27.08,27.08,34300.0,13.1583,13.1679,13.1002,13.1002,34300.0
2009-03-10 13:55:00,27.08,27.08,26.98,27.0,65000.0,13.1002,13.1002,13.0518,13.0615,65000.0
2009-03-10 14:00:00,26.99,27.07,26.99,27.06,52800.0,13.0567,13.0954,13.0567,13.0905,52800.0
2009-03-10 14:05:00,27.07,27.1,26.92,26.97,107500.0,13.0954,13.1099,13.0228,13.047,107500.0
2009-03-10 14:10:00,26.97,27.07,26.97,27.07,33100.0,13.047,13.0954,13.047,13.0954,33100.0
2009-03-10 14:15:00,27.07,27.07,26.98,27.01,46900.0,13.0954,13.0954,13.0518,13.0664,46900.0
2009-03-10 14:20:00,27.02,27.08,27.01,27.07,40700.0,13.0712,13.1002,13.0664,13.0954,40700.0
2009-03-10 14:25:00,27.08,27.16,27.07,27.14,50000.0,13.1002,13.1389,13.0954,13.1292,50000.0
2009-03-10 14:30:00,27.13,27.24,27.13,27.23,55600.0,13.1244,13.1776,13.1244,13.1728,55600.0
2009-03-10 14:35:00,27.23,27.27,27.13,27.14,48300.0,13.1728,13.1921,13.1244,13.1292,48300.0
2009-03-10 14:40:00,27.15,27.16,27.13,27.16,31900.0,13.1341,13.1389,13.1244,13.1389,31900.0
2009-03-10 14:45:00,27.17,27.18,26.99,27.01,73200.0,13.1438,13.1486,13.0567,13.0664,73200.0
2009-03-10 14:50:00,27.0,27.07,27.0,27.06,29400.0,13.0615,13.0954,13.0615,13.0905,29400.0
2009-03-10 14:55:00,27.06,27.22,27.04,27.21,63100.0,13.0905,13.1679,13.0809,13.1631,63100.0
2009-03-10 15:00:00,27.22,27.23,27.16,27.17,44700.0,13.1679,13.1728,13.1389,13.1438,44700.0
2009-03-10 15:05:00,27.18,27.25,27.15,27.18,86500.0,13.1486,13.1825,13.1341,13.1486,86500.0
2009-03-10 15:10:00,27.18,27.22,27.17,27.19,119600.0,13.1486,13.1679,13.1438,13.1534,119600.0
2009-03-10 15:15:00,27.19,27.2,27.15,27.17,94900.0,13.1534,13.1583,13.1341,13.1438,94900.0
2009-03-10 15:20:00,27.16,27.25,27.14,27.15,125500.0,13.1389,13.1825,13.1292,13.1341,125500.0
2009-03-10 15:25:00,27.15,27.29,27.13,27.26,107300.0,13.1341,13.2018,13.1244,13.1873,107300.0
2009-03-10 15:30:00,27.26,27.29,27.17,27.2,97000.0,13.1873,13.2018,13.1438,13.1583,97000.0
2009-03-10 15:35:00,27.2,27.22,27.16,27.2,105800.0,13.1583,13.1679,13.1389,13.1583,105800.0
2009-03-10 15:40:00,27.21,27.28,27.15,27.17,205400.0,13.1631,13.197,13.1341,13.1438,205400.0
2009-03-10 15:45:00,27.17,27.19,27.11,27.12,118800.0,13.1438,13.1534,13.1147,13.1196,118800.0
2009-03-10 15:50:00,27.13,27.2,27.12,27.18,161300.0,13.1244,13.1583,13.1196,13.1486,161300.0
2009-03-10 15:55:00,27.19,27.29,27.18,27.23,209200.0,13.1534,13.2018,13.1486,13.1728,209200.0
2009-03-11 09:30:00,27.35,27.38,27.26,27.3,88400.0,13.2308,13.2453,13.1873,13.2066,88400.0
2009-03-11 09:35:00,27.3,27.41,27.27,27.35,74300.0,13.2066,13.2599,13.1921,13.2308,74300.0
2009-03-11 09:40:00,27.35,27.43,27.23,27.25,56100.0,13.2308,13.2695,13.1728,13.1825,56100.0
2009-03-11 09:45:00,27.26,27.43,27.25,27.4,48600.0,13.1873,13.2695,13.1825,13.255,48600.0
2009-03-11 09:50:00,27.4,27.43,27.28,27.4,104600.0,13.255,13.2695,13.197,13.255,104600.0
2009-03-11 09:55:00,27.39,27.42,27.33,27.35,43500.0,13.2502,13.2647,13.2212,13.2308,43500.0
2009-03-11 10:00:00,27.37,27.43,27.18,27.21,72000.0,13.2405,13.2695,13.1486,13.1631,72000.0
2009-03-11 10:05:00,27.22,27.3,27.18,27.29,75900.0,13.1679,13.2066,13.1486,13.2018,75900.0
2009-03-11 10:10:00,27.28,27.54,27.27,27.53,109600.0,13.197,13.3227,13.1921,13.3179,109600.0
2009-03-11 10:15:00,27.52,27.55,27.48,27.48,61000.0,13.3131,13.3276,13.2937,13.2937,61000.0
2009-03-11 10:20:00,27.48,27.53,27.48,27.52,48900.0,13.2937,13.3179,13.2937,13.3131,48900.0
2009-03-11 10:25:00,27.54,27.61,27.52,27.59,47200.0,13.3227,13.3566,13.3131,13.3469,47200.0
2009-03-11 10:30:00,27.6,27.62,27.58,27.62,27900.0,13.3518,13.3614,13.3421,13.3614,27900.0
2009-03-11 10:35:00,27.61,27.68,27.6,27.6,48600.0,13.3566,13.3905,13.3518,13.3518,48600.0
2009-03-11 10:40:00,27.61,27.7,27.6,27.64,50800.0,13.3566,13.4001,13.3518,13.3711,50800.0
2009-03-11 10:45:00,27.63,27.71,27.62,27.69,36500.0,13.3663,13.405,13.3614,13.3953,36500.0
2009-03-11 10:50:00,27.68,27.69,27.6,27.61,51800.0,13.3905,13.3953,13.3518,13.3566,51800.0
2009-03-11 10:55:00,27.61,27.62,27.53,27.53,54400.0,13.3566,13.3614,13.3179,13.3179,54400.0
2009-03-11 11:00:00,27.53,27.55,27.49,27.5,37300.0,13.3179,13.3276,13.2986,13.3034,37300.0
2009-03-11 11:05:00,27.5,27.5,27.43,27.43,60500.0,13.3034,13.3034,13.2695,13.2695,60500.0
2009-03-11 11:10:00,27.43,27.44,27.3,27.31,53100.0,13.2695,13.2744,13.2066,13.2115,53100.0
2009-03-11 11:15:00,27.31,27.45,27.3,27.44,32600.0,13.2115,13.2792,13.2066,13.2744,32600.0
2009-03-11 11:20:00,27.44,27.45,27.38,27.41,46300.0,13.2744,13.2792,13.2453,13.2599,46300.0
2009-03-11 11:25:00,27.41,27.41,27.31,27.35,31100.0,13.2599,13.2599,13.2115,13.2308,31100.0
2009-03-11 11:30:00,27.36,27.48,27.36,27.46,50400.0,13.2357,13.2937,13.2357,13.284,50400.0
2009-03-11 11:35:00,27.46,27.48,27.43,27.46,44800.0,13.284,13.2937,13.2695,13.284,44800.0
2009-03-11 11:40:00,27.46,27.47,27.39,27.39,56700.0,13.284,13.2889,13.2502,13.2502,56700.0
2009-03-11 11:45:00,27.38,27.42,27.38,27.4,69100.0,13.2453,13.2647,13.2453,13.255,69100.0
2009-03-11 11:50:00,27.4,27.41,27.39,27.4,42200.0,13.255,13.2599,13.2502,13.255,42200.0
2009-03-11 11:55:00,27.4,27.42,27.37,27.38,40000.0,13.255,13.2647,13.2405,13.2453,40000.0
2009-03-11 12:00:00,27.37,27.41,27.37,27.4,60600.0,13.2405,13.2599,13.2405,13.255,60600.0
2009-03-11 12:05:00,27.4,27.42,27.39,27.4,47700.0,13.255,13.2647,13.2502,13.255,47700.0
2009-03-11 12:10:00,27.4,27.4,27.39,27.4,34600.0,13.255,13.255,13.2502,13.255,34600.0
2009-03-11 12:15:00,27.4,27.4,27.39,27.4,24200.0,13.255,13.255,13.2502,13.255,24200.0
2009-03-11 12:20:00,27.4,27.4,27.36,27.37,55000.0,13.255,13.255,13.2357,13.2405,55000.0
2009-03-11 12:25:00,27.37,27.4,27.36,27.36,33500.0,13.2405,13.255,13.2357,13.2357,33500.0
2009-03-11 12:30:00,27.36,27.38,27.35,27.37,19700.0,13.2357,13.2453,13.2308,13.2405,19700.0
2009-03-11 12:35:00,27.37,27.4,27.25,27.26,66500.0,13.2405,13.255,13.1825,13.1873,66500.0
2009-03-11 12:40:00,27.25,27.31,27.25,27.3,25500.0,13.1825,13.2115,13.1825,13.2066,25500.0
2009-03-11 12:45:00,27.29,27.31,27.28,27.29,27200.0,13.2018,13.2115,13.197,13.2018,27200.0
2009-03-11 12:50:00,27.29,27.29,27.24,27.24,68000.0,13.2018,13.2018,13.1776,13.1776,68000.0
2009-03-11 12:55:00,27.23,27.24,27.2,27.21,22100.0,13.1728,13.1776,13.1583,13.1631,22100.0
2009-03-11 13:00:00,27.2,27.25,27.2,27.24,52800.0,13.1583,13.1825,13.1583,13.1776,52800.0
2009-03-11 13:05:00,27.25,27.26,27.23,27.24,33900.0,13.1825,13.1873,13.1728,13.1776,33900.0
2009-03-11 13:10:00,27.24,27.24,27.22,27.23,20200.0,13.1776,13.1776,13.1679,13.1728,20200.0
2009-03-11 13:15:00,27.24,27.24,27.23,27.24,25300.0,13.1776,13.1776,13.1728,13.1776,25300.0
2009-03-11 13:20:00,27.24,27.24,27.23,27.24,15100.0,13.1776,13.1776,13.1728,13.1776,15100.0
2009-03-11 13:25:00,27.24,27.25,27.2,27.24,107500.0,13.1776,13.1825,13.1583,13.1776,107500.0
2009-03-11 13:30:00,27.24,27.25,27.21,27.21,26700.0,13.1776,13.1825,13.1631,13.1631,26700.0
2009-03-11 13:35:00,27.21,27.25,27.21,27.24,47200.0,13.1631,13.1825,13.1631,13.1776,47200.0
2009-03-11 13:40:00,27.25,27.28,27.23,27.25,117600.0,13.1825,13.197,13.1728,13.1825,117600.0
2009-03-11 13:45:00,27.26,27.27,27.19,27.2,56200.0,13.1873,13.1921,13.1534,13.1583,56200.0
2009-03-11 13:50:00,27.2,27.22,27.19,27.2,36100.0,13.1583,13.1679,13.1534,13.1583,36100.0
2009-03-11 13:55:00,27.2,27.24,27.19,27.24,36600.0,13.1583,13.1776,13.1534,13.1776,36600.0
2009-03-11 14:00:00,27.24,27.25,27.23,27.24,33300.0,13.1776,13.1825,13.1728,13.1776,33300.0
2009-03-11 14:05:00,27.24,27.25,27.14,27.14,39800.0,13.1776,13.1825,13.1292,13.1292,39800.0
2009-03-11 14:10:00,27.14,27.16,27.1,27.13,32300.0,13.1292,13.1389,13.1099,13.1244,32300.0
2009-03-11 14:15:00,27.13,27.13,27.04,27.04,72600.0,13.1244,13.1244,13.0809,13.0809,72600.0
2009-03-11 14:20:00,27.04,27.06,27.03,27.05,49900.0,13.0809,13.0905,13.076,13.0857,49900.0
2009-03-11 14:25:00,27.05,27.07,27.04,27.07,27400.0,13.0857,13.0954,13.0809,13.0954,27400.0
2009-03-11 14:30:00,27.07,27.14,27.07,27.12,42500.0,13.0954,13.1292,13.0954,13.1196,42500.0
2009-03-11 14:35:00,27.12,27.12,27.09,27.12,71100.0,13.1196,13.1196,13.1051,13.1196,71100.0
2009-03-11 14:40:00,27.11,27.16,27.09,27.13,155600.0,13.1147,13.1389,13.1051,13.1244,155600.0
2009-03-11 14:45:00,27.13,27.18,27.13,27.17,49000.0,13.1244,13.1486,13.1244,13.1438,49000.0
2009-03-11 14:50:00,27.17,27.19,27.15,27.16,41000.0,13.1438,13.1534,13.1341,13.1389,41000.0
2009-03-11 14:55:00,27.15,27.16,27.12,27.13,41500.0,13.1341,13.1389,13.1196,13.1244,41500.0
2009-03-11 15:00:00,27.13,27.15,27.11,27.15,44700.0,13.1244,13.1341,13.1147,13.1341,44700.0
2009-03-11 15:05:00,27.14,27.22,27.14,27.22,100200.0,13.1292,13.1679,13.1292,13.1679,100200.0
2009-03-11 15:10:00,27.21,27.26,27.2,27.25,130400.0,13.1631,13.1873,13.1583,13.1825,130400.0
2009-03-11 15:15:00,27.25,27.29,27.23,27.27,120200.0,13.1825,13.2018,13.1728,13.1921,120200.0
2009-03-11 15:20:00,27.28,27.31,27.26,27.27,92200.0,13.197,13.2115,13.1873,13.1921,92200.0
2009-03-11 15:25:00,27.28,27.3,27.24,27.24,76400.0,13.197,13.2066,13.1776,13.1776,76400.0
2009-03-11 15:30:00,27.24,27.32,27.24,27.32,100300.0,13.1776,13.2163,13.1776,13.2163,100300.0
2009-03-11 15:35:00,27.31,27.34,27.28,27.32,120400.0,13.2115,13.226,13.197,13.2163,120400.0
2009-03-11 15:40:00,27.32,27.33,27.28,27.29,81100.0,13.2163,13.2212,13.197,13.2018,81100.0
2009-03-11 15:45:00,27.3,27.3,27.18,27.21,96000.0,13.2066,13.2066,13.1486,13.1631,96000.0
2009-03-11 15:50:00,27.21,27.25,27.2,27.23,106900.0,13.1631,13.1825,13.1583,13.1728,106900.0
2009-03-11 15:55:00,27.23,27.23,27.12,27.16,342000.0,13.1728,13.1728,13.1196,13.1389,342000.0
2009-03-12 09:30:00,27.14,27.28,27.08,27.1,94800.0,13.1292,13.197,13.1002,13.1099,94800.0
2009-03-12 09:35:00,27.09,27.19,27.0,27.04,70100.0,13.1051,13.1534,13.0615,13.0809,70100.0
2009-03-12 09:40:00,27.05,27.06,26.9,26.91,91800.0,13.0857,13.0905,13.0131,13.018,91800.0
2009-03-12 09:45:00,26.91,26.92,26.75,26.76,82400.0,13.018,13.0228,12.9406,12.9454,82400.0
2009-03-12 09:50:00,26.77,26.9,26.76,26.9,58300.0,12.9502,13.0131,12.9454,13.0131,58300.0
2009-03-12 09:55:00,26.89,26.9,26.75,26.78,71300.0,13.0083,13.0131,12.9406,12.9551,71300.0
2009-03-12 10:00:00,26.78,26.82,26.75,26.77,110700.0,12.9551,12.9744,12.9406,12.9502,110700.0
2009-03-12 10:05:00,26.77,26.79,26.69,26.74,97200.0,12.9502,12.9599,12.9115,12.9357,97200.0
2009-03-12 10:10:00,26.74,26.82,26.74,26.75,75400.0,12.9357,12.9744,12.9357,12.9406,75400.0
2009-03-12 10:15:00,26.75,26.8,26.73,26.76,84500.0,12.9406,12.9648,12.9309,12.9454,84500.0
2009-03-12 10:20:00,26.76,26.86,26.73,26.78,98100.0,12.9454,12.9938,12.9309,12.9551,98100.0
2009-03-12 10:25:00,26.79,26.83,26.79,26.81,34000.0,12.9599,12.9793,12.9599,12.9696,34000.0
2009-03-12 10:30:00,26.81,26.88,26.76,26.77,71800.0,12.9696,13.0035,12.9454,12.9502,71800.0
2009-03-12 10:35:00,26.76,26.79,26.75,26.75,36100.0,12.9454,12.9599,12.9406,12.9406,36100.0
2009-03-12 10:40:00,26.75,26.76,26.71,26.75,81600.0,12.9406,12.9454,12.9212,12.9406,81600.0
2009-03-12 10:45:00,26.75,26.86,26.74,26.84,124900.0,12.9406,12.9938,12.9357,12.9841,124900.0
2009-03-12 10:50:00,26.84,26.85,26.76,26.76,122400.0,12.9841,12.989,12.9454,12.9454,122400.0
2009-03-12 10:55:00,26.76,26.76,26.71,26.73,155200.0,12.9454,12.9454,12.9212,12.9309,155200.0
2009-03-12 11:00:00,26.73,26.75,26.73,26.75,36100.0,12.9309,12.9406,12.9309,12.9406,36100.0
2009-03-12 11:05:00,26.75,26.76,26.71,26.76,42400.0,12.9406,12.9454,12.9212,12.9454,42400.0
2009-03-12 11:10:00,26.76,26.78,26.75,26.78,40500.0,12.9454,12.9551,12.9406,12.9551,40500.0
2009-03-12 11:15:00,26.77,26.83,26.77,26.83,55200.0,12.9502,12.9793,12.9502,12.9793,55200.0
2009-03-12 11:20:00,26.83,26.83,26.75,26.76,89800.0,12.9793,12.9793,12.9406,12.9454,89800.0
2009-03-12 11:25:00,26.76,26.77,26.74,26.77,43200.0,12.9454,12.9502,12.9357,12.9502,43200.0
2009-03-12 11:30:00,26.77,26.84,26.76,26.82,68700.0,12.9502,12.9841,12.9454,12.9744,68700.0
2009-03-12 11:35:00,26.83,26.83,26.79,26.8,65800.0,12.9793,12.9793,12.9599,12.9648,65800.0
2009-03-12 11:40:00,26.8,26.8,26.77,26.78,67900.0,12.9648,12.9648,12.9502,12.9551,67900.0
2009-03-12 11:45:00,26.78,26.78,26.77,26.78,48100.0,12.9551,12.9551,12.9502,12.9551,48100.0
2009-03-12 11:50:00,26.77,26.79,26.77,26.77,57900.0,12.9502,12.9599,12.9502,12.9502,57900.0
2009-03-12 11:55:00,26.77,26.78,26.7,26.7,51100.0,12.9502,12.9551,12.9164,12.9164,51100.0
2009-03-12 12:00:00,26.7,26.71,26.62,26.64,163900.0,12.9164,12.9212,12.8777,12.8874,163900.0
2009-03-12 12:05:00,26.64,26.7,26.63,26.7,79300.0,12.8874,12.9164,12.8825,12.9164,79300.0
2009-03-12 12:10:00,26.7,26.7,26.61,26.62,67200.0,12.9164,12.9164,12.8728,12.8777,67200.0
2009-03-12 12:15:00,26.61,26.65,26.6,26.61,70500.0,12.8728,12.8922,12.868,12.8728,70500.0
2009-03-12 12:20:00,26.62,26.65,26.58,26.61,115000.0,12.8777,12.8922,12.8583,12.8728,115000.0
2009-03-12 12:25:00,26.6,26.63,26.52,26.54,198000.0,12.868,12.8825,12.8293,12.839,198000.0
2009-03-12 12:30:00,26.55,26.6,26.52,26.57,110200.0,12.8438,12.868,12.8293,12.8535,110200.0
2009-03-12 12:35:00,26.58,26.58,26.51,26.52,66400.0,12.8583,12.8583,12.8245,12.8293,66400.0
2009-03-12 12:40:00,26.52,26.57,26.5,26.51,228500.0,12.8293,12.8535,12.8196,12.8245,228500.0
2009-03-12 12:45:00,26.51,26.53,26.5,26.53,66600.0,12.8245,12.8341,12.8196,12.8341,66600.0
2009-03-12 12:50:00,26.53,26.63,26.52,26.62,66600.0,12.8341,12.8825,12.8293,12.8777,66600.0
2009-03-12 12:55:00,26.62,26.65,26.62,26.65,97200.0,12.8777,12.8922,12.8777,12.8922,97200.0
2009-03-12 13:00:00,26.65,26.68,26.63,26.68,114500.0,12.8922,12.9067,12.8825,12.9067,114500.0
2009-03-12 13:05:00,26.67,26.72,26.67,26.68,126000.0,12.9019,12.9261,12.9019,12.9067,126000.0
2009-03-12 13:10:00,26.68,26.7,26.65,26.66,54600.0,12.9067,12.9164,12.8922,12.897,54600.0
2009-03-12 13:15:00,26.66,26.67,26.59,26.6,73300.0,12.897,12.9019,12.8632,12.868,73300.0
2009-03-12 13:20:00,26.6,26.64,26.59,26.63,48900.0,12.868,12.8874,12.8632,12.8825,48900.0
2009-03-12 13:25:00,26.62,26.62,26.52,26.52,74400.0,12.8777,12.8777,12.8293,12.8293,74400.0
2009-03-12 13:30:00,26.53,26.53,26.51,26.52,49500.0,12.8341,12.8341,12.8245,12.8293,49500.0
2009-03-12 13:35:00,26.52,26.53,26.48,26.52,136200.0,12.8293,12.8341,12.81,12.8293,136200.0
2009-03-12 13:40:00,26.52,26.58,26.51,26.51,65800.0,12.8293,12.8583,12.8245,12.8245,65800.0
2009-03-12 13:45:00,26.52,26.55,26.51,26.55,52300.0,12.8293,12.8438,12.8245,12.8438,52300.0
2009-03-12 13:50:00,26.55,26.59,26.5,26.56,51700.0,12.8438,12.8632,12.8196,12.8487,51700.0
2009-03-12 13:55:00,26.57,26.57,26.54,26.56,52000.0,12.8535,12.8535,12.839,12.8487,52000.0
2009-03-12 14:00:00,26.56,26.58,26.55,26.58,49800.0,12.8487,12.8583,12.8438,12.8583,49800.0
2009-03-12 14:05:00,26.58,26.61,26.53,26.53,83100.0,12.8583,12.8728,12.8341,12.8341,83100.0
2009-03-12 14:10:00,26.54,26.64,26.52,26.64,115000.0,12.839,12.8874,12.8293,12.8874,115000.0
2009-03-12 14:15:00,26.64,26.73,26.63,26.73,82500.0,12.8874,12.9309,12.8825,12.9309,82500.0
2009-03-12 14:20:00,26.72,26.75,26.71,26.72,133200.0,12.9261,12.9406,12.9212,12.9261,133200.0
2009-03-12 14:25:00,26.72,26.73,26.68,26.68,58600.0,12.9261,12.9309,12.9067,12.9067,58600.0
2009-03-12 14:30:00,26.69,26.71,26.68,26.7,70400.0,12.9115,12.9212,12.9067,12.9164,70400.0
2009-03-12 14:35:00,26.7,26.78,26.69,26.75,81400.0,12.9164,12.9551,12.9115,12.9406,81400.0
2009-03-12 14:40:00,26.75,26.83,26.74,26.83,64100.0,12.9406,12.9793,12.9357,12.9793,64100.0
2009-03-12 14:45:00,26.83,26.89,26.82,26.89,84500.0,12.9793,13.0083,12.9744,13.0083,84500.0
2009-03-12 14:50:00,26.88,26.92,26.87,26.88,86400.0,13.0035,13.0228,12.9986,13.0035,86400.0
2009-03-12 14:55:00,26.88,26.89,26.82,26.82,60300.0,13.0035,13.0083,12.9744,12.9744,60300.0
2009-03-12 15:00:00,26.83,26.83,26.78,26.8,59900.0,12.9793,12.9793,12.9551,12.9648,59900.0
2009-03-12 15:05:00,26.8,26.82,26.76,26.77,77900.0,12.9648,12.9744,12.9454,12.9502,77900.0
2009-03-12 15:10:00,26.76,26.79,26.73,26.79,117000.0,12.9454,12.9599,12.9309,12.9599,117000.0
2009-03-12 15:15:00,26.79,26.8,26.75,26.78,140700.0,12.9599,12.9648,12.9406,12.9551,140700.0
2009-03-12 15:20:00,26.78,26.79,26.71,26.76,124200.0,12.9551,12.9599,12.9212,12.9454,124200.0
2009-03-12 15:25:00,26.75,26.78,26.73,26.75,86500.0,12.9406,12.9551,12.9309,12.9406,86500.0
2009-03-12 15:30:00,26.75,26.78,26.74,26.75,108400.0,12.9406,12.9551,12.9357,12.9406,108400.0
2009-03-12 15:35:00,26.75,26.78,26.74,26.78,78100.0,12.9406,12.9551,12.9357,12.9551,78100.0
2009-03-12 15:40:00,26.78,26.84,26.77,26.81,143600.0,12.9551,12.9841,12.9502,12.9696,143600.0
2009-03-12 15:45:00,26.8,26.88,26.8,26.87,168100.0,12.9648,13.0035,12.9648,12.9986,168100.0
2009-03-12 15:50:00,26.88,26.88,26.79,26.79,216500.0,13.0035,13.0035,12.9599,12.9599,216500.0
2009-03-12 15:55:00,26.79,26.8,26.71,26.79,368300.0,12.9599,12.9648,12.9212,12.9599,368300.0
2009-03-13 09:30:00,27.0,27.1,27.0,27.03,117800.0,13.0615,13.1099,13.0615,13.076,117800.0
2009-03-13 09:35:00,27.03,27.19,27.03,27.16,73400.0,13.076,13.1534,13.076,13.1389,73400.0
2009-03-13 09:40:00,27.15,27.19,27.1,27.1,74300.0,13.1341,13.1534,13.1099,13.1099,74300.0
2009-03-13 09:45:00,27.1,27.16,26.96,26.98,67000.0,13.1099,13.1389,13.0422,13.0518,67000.0
2009-03-13 09:50:00,26.98,27.09,26.97,27.09,47000.0,13.0518,13.1051,13.047,13.1051,47000.0
2009-03-13 09:55:00,27.09,27.12,27.04,27.11,32700.0,13.1051,13.1196,13.0809,13.1147,32700.0
2009-03-13 10:00:00,27.11,27.12,26.98,27.04,58800.0,13.1147,13.1196,13.0518,13.0809,58800.0
2009-03-13 10:05:00,27.05,27.16,27.04,27.11,37900.0,13.0857,13.1389,13.0809,13.1147,37900.0
2009-03-13 10:10:00,27.11,27.19,27.07,27.15,73200.0,13.1147,13.1534,13.0954,13.1341,73200.0
2009-03-13 10:15:00,27.15,27.22,27.09,27.09,72400.0,13.1341,13.1679,13.1051,13.1051,72400.0
2009-03-13 10:20:00,27.09,27.1,27.01,27.01,33400.0,13.1051,13.1099,13.0664,13.0664,33400.0
2009-03-13 10:25:00,27.01,27.06,27.01,27.03,48800.0,13.0664,13.0905,13.0664,13.076,48800.0
2009-03-13 10:30:00,27.03,27.05,27.0,27.01,34800.0,13.076,13.0857,13.0615,13.0664,34800.0
2009-03-13 10:35:00,27.0,27.01,26.96,26.98,30300.0,13.0615,13.0664,13.0422,13.0518,30300.0
2009-03-13 10:40:00,26.98,27.04,26.96,27.01,47400.0,13.0518,13.0809,13.0422,13.0664,47400.0
2009-03-13 10:45:00,27.02,27.13,27.01,27.08,71800.0,13.0712,13.1244,13.0664,13.1002,71800.0
2009-03-13 10:50:00,27.08,27.08,26.97,26.99,45000.0,13.1002,13.1002,13.047,13.0567,45000.0
2009-03-13 10:55:00,26.99,27.03,26.97,27.02,36600.0,13.0567,13.076,13.047,13.0712,36600.0
2009-03-13 11:00:00,27.03,27.06,27.0,27.06,37400.0,13.076,13.0905,13.0615,13.0905,37400.0
2009-03-13 11:05:00,27.05,27.06,26.97,27.02,66000.0,13.0857,13.0905,13.047,13.0712,66000.0
2009-03-13 11:10:00,27.01,27.02,26.95,26.95,98800.0,13.0664,13.0712,13.0373,13.0373,98800.0
2009-03-13 11:15:00,26.95,26.97,26.91,26.93,92100.0,13.0373,13.047,13.018,13.0277,92100.0
2009-03-13 11:20:00,26.92,26.98,26.89,26.98,36200.0,13.0228,13.0518,13.0083,13.0518,36200.0
2009-03-13 11:25:00,26.98,26.98,26.93,26.93,38700.0,13.0518,13.0518,13.0277,13.0277,38700.0
2009-03-13 11:30:00,26.93,26.93,26.91,26.91,84000.0,13.0277,13.0277,13.018,13.018,84000.0
2009-03-13 11:35:00,26.92,26.92,26.88,26.89,41900.0,13.0228,13.0228,13.0035,13.0083,41900.0
2009-03-13 11:40:00,26.88,26.94,26.88,26.91,49900.0,13.0035,13.0325,13.0035,13.018,49900.0
2009-03-13 11:45:00,26.92,26.93,26.88,26.93,58600.0,13.0228,13.0277,13.0035,13.0277,58600.0
2009-03-13 11:50:00,26.93,26.99,26.93,26.96,69400.0,13.0277,13.0567,13.0277,13.0422,69400.0
2009-03-13 11:55:00,26.96,27.02,26.96,27.01,45300.0,13.0422,13.0712,13.0422,13.0664,45300.0
2009-03-13 12:00:00,27.01,27.03,27.0,27.02,33600.0,13.0664,13.076,13.0615,13.0712,33600.0
2009-03-13 12:05:00,27.02,27.02,26.97,26.99,50000.0,13.0712,13.0712,13.047,13.0567,50000.0
2009-03-13 12:10:00,27.0,27.0,26.91,26.93,40300.0,13.0615,13.0615,13.018,13.0277,40300.0
2009-03-13 12:15:00,26.94,26.94,26.9,26.92,39500.0,13.0325,13.0325,13.0131,13.0228,39500.0
2009-03-13 12:20:00,26.93,26.97,26.91,26.97,28900.0,13.0277,13.047,13.018,13.047,28900.0
2009-03-13 12:25:00,26.98,27.0,26.97,26.98,39700.0,13.0518,13.0615,13.047,13.0518,39700.0
2009-03-13 12:30:00,26.99,27.01,26.98,26.99,25800.0,13.0567,13.0664,13.0518,13.0567,25800.0
2009-03-13 12:35:00,27.0,27.01,26.97,26.97,20800.0,13.0615,13.0664,13.047,13.047,20800.0
2009-03-13 12:40:00,26.97,27.03,26.97,27.02,50300.0,13.047,13.076,13.047,13.0712,50300.0
2009-03-13 12:45:00,27.02,27.08,27.01,27.06,46200.0,13.0712,13.1002,13.0664,13.0905,46200.0
2009-03-13 12:50:00,27.06,27.11,27.05,27.1,42400.0,13.0905,13.1147,13.0857,13.1099,42400.0
2009-03-13 12:55:00,27.1,27.13,27.1,27.13,29300.0,13.1099,13.1244,13.1099,13.1244,29300.0
2009-03-13 13:00:00,27.13,27.14,27.06,27.07,27000.0,13.1244,13.1292,13.0905,13.0954,27000.0
2009-03-13 13:05:00,27.07,27.09,27.06,27.08,19500.0,13.0954,13.1051,13.0905,13.1002,19500.0
2009-03-13 13:10:00,27.08,27.15,27.07,27.14,23500.0,13.1002,13.1341,13.0954,13.1292,23500.0
2009-03-13 13:15:00,27.14,27.15,27.11,27.13,26300.0,13.1292,13.1341,13.1147,13.1244,26300.0
2009-03-13 13:20:00,27.13,27.14,27.12,27.13,18400.0,13.1244,13.1292,13.1196,13.1244,18400.0
2009-03-13 13:25:00,27.13,27.14,27.11,27.12,24100.0,13.1244,13.1292,13.1147,13.1196,24100.0
2009-03-13 13:30:00,27.11,27.14,27.11,27.14,18700.0,13.1147,13.1292,13.1147,13.1292,18700.0
2009-03-13 13:35:00,27.14,27.16,27.11,27.12,79400.0,13.1292,13.1389,13.1147,13.1196,79400.0
2009-03-13 13:40:00,27.13,27.14,27.1,27.1,57900.0,13.1244,13.1292,13.1099,13.1099,57900.0
2009-03-13 13:45:00,27.09,27.09,27.04,27.08,40300.0,13.1051,13.1051,13.0809,13.1002,40300.0
2009-03-13 13:50:00,27.07,27.11,27.07,27.09,23700.0,13.0954,13.1147,13.0954,13.1051,23700.0
2009-03-13 13:55:00,27.09,27.12,27.07,27.07,27700.0,13.1051,13.1196,13.0954,13.0954,27700.0
2009-03-13 14:00:00,27.08,27.11,27.06,27.06,47600.0,13.1002,13.1147,13.0905,13.0905,47600.0
2009-03-13 14:05:00,27.06,27.1,27.04,27.08,50300.0,13.0905,13.1099,13.0809,13.1002,50300.0
2009-03-13 14:10:00,27.09,27.09,27.05,27.05,29900.0,13.1051,13.1051,13.0857,13.0857,29900.0
2009-03-13 14:15:00,27.05,27.06,27.0,27.04,75400.0,13.0857,13.0905,13.0615,13.0809,75400.0
2009-03-13 14:20:00,27.05,27.06,27.03,27.04,23800.0,13.0857,13.0905,13.076,13.0809,23800.0
2009-03-13 14:25:00,27.05,27.06,27.02,27.03,49700.0,13.0857,13.0905,13.0712,13.076,49700.0
2009-03-13 14:30:00,27.02,27.02,26.98,27.0,102900.0,13.0712,13.0712,13.0518,13.0615,102900.0
2009-03-13 14:35:00,27.01,27.09,27.01,27.06,45100.0,13.0664,13.1051,13.0664,13.0905,45100.0
2009-03-13 14:40:00,27.07,27.07,27.03,27.04,45100.0,13.0954,13.0954,13.076,13.0809,45100.0
2009-03-13 14:45:00,27.03,27.11,27.03,27.07,93700.0,13.076,13.1147,13.076,13.0954,93700.0
2009-03-13 14:50:00,27.07,27.11,27.07,27.11,31900.0,13.0954,13.1147,13.0954,13.1147,31900.0
2009-03-13 14:55:00,27.11,27.11,27.06,27.09,43800.0,13.1147,13.1147,13.0905,13.1051,43800.0
2009-03-13 15:00:00,27.08,27.11,27.08,27.09,49300.0,13.1002,13.1147,13.1002,13.1051,49300.0
2009-03-13 15:05:00,27.09,27.11,27.05,27.11,48600.0,13.1051,13.1147,13.0857,13.1147,48600.0
2009-03-13 15:10:00,27.11,27.15,27.1,27.14,43600.0,13.1147,13.1341,13.1099,13.1292,43600.0
2009-03-13 15:15:00,27.13,27.23,27.13,27.19,80300.0,13.1244,13.1728,13.1244,13.1534,80300.0
2009-03-13 15:20:00,27.19,27.24,27.19,27.22,80700.0,13.1534,13.1776,13.1534,13.1679,80700.0
2009-03-13 15:25:00,27.22,27.25,27.21,27.24,95700.0,13.1679,13.1825,13.1631,13.1776,95700.0
2009-03-13 15:30:00,27.24,27.24,27.13,27.13,97700.0,13.1776,13.1776,13.1244,13.1244,97700.0
2009-03-13 15:35:00,27.13,27.14,27.06,27.08,96200.0,13.1244,13.1292,13.0905,13.1002,96200.0
2009-03-13 15:40:00,27.07,27.2,27.07,27.18,122700.0,13.0954,13.1583,13.0954,13.1486,122700.0
2009-03-13 15:45:00,27.17,27.18,27.12,27.14,102100.0,13.1438,13.1486,13.1196,13.1292,102100.0
2009-03-13 15:50:00,27.13,27.16,27.12,27.16,161400.0,13.1244,13.1389,13.1196,13.1389,161400.0
2009-03-13 15:55:00,27.15,27.16,27.1,27.11,183200.0,13.1341,13.1389,13.1099,13.1147,183200.0
2009-03-16 09:30:00,27.32,27.76,27.32,27.49,106600.0,13.2163,13.4292,13.2163,13.2986,106600.0
2009-03-16 09:35:00,27.48,27.79,27.47,27.74,126500.0,13.2937,13.4437,13.2889,13.4195,126500.0
2009-03-16 09:40:00,27.74,27.88,27.71,27.81,55200.0,13.4195,13.4872,13.405,13.4534,55200.0
2009-03-16 09:45:00,27.81,27.95,27.74,27.91,47700.0,13.4534,13.5211,13.4195,13.5017,47700.0
2009-03-16 09:50:00,27.91,27.95,27.82,27.85,104400.0,13.5017,13.5211,13.4582,13.4727,104400.0
2009-03-16 09:55:00,27.85,27.92,27.77,27.77,64900.0,13.4727,13.5066,13.434,13.434,64900.0
2009-03-16 10:00:00,27.77,27.83,27.69,27.79,85100.0,13.434,13.463,13.3953,13.4437,85100.0
2009-03-16 10:05:00,27.78,27.79,27.69,27.7,55700.0,13.4388,13.4437,13.3953,13.4001,55700.0
2009-03-16 10:10:00,27.7,27.75,27.65,27.73,49200.0,13.4001,13.4243,13.376,13.4147,49200.0
2009-03-16 10:15:00,27.72,27.81,27.69,27.8,110600.0,13.4098,13.4534,13.3953,13.4485,110600.0
2009-03-16 10:20:00,27.8,27.84,27.78,27.8,72000.0,13.4485,13.4679,13.4388,13.4485,72000.0
2009-03-16 10:25:00,27.79,27.83,27.77,27.81,94300.0,13.4437,13.463,13.434,13.4534,94300.0
2009-03-16 10:30:00,27.82,28.0,27.81,27.98,93800.0,13.4582,13.5453,13.4534,13.5356,93800.0
2009-03-16 10:35:00,27.98,28.0,27.9,27.91,64700.0,13.5356,13.5453,13.4969,13.5017,64700.0
2009-03-16 10:40:00,27.91,27.95,27.91,27.95,50400.0,13.5017,13.5211,13.5017,13.5211,50400.0
2009-03-16 10:45:00,27.95,28.0,27.88,27.89,78900.0,13.5211,13.5453,13.4872,13.4921,78900.0
2009-03-16 10:50:00,27.88,27.88,27.81,27.84,37600.0,13.4872,13.4872,13.4534,13.4679,37600.0
2009-03-16 10:55:00,27.84,27.85,27.79,27.79,26700.0,13.4679,13.4727,13.4437,13.4437,26700.0
2009-03-16 11:00:00,27.79,27.82,27.77,27.82,60700.0,13.4437,13.4582,13.434,13.4582,60700.0
2009-03-16 11:05:00,27.81,27.83,27.78,27.83,49100.0,13.4534,13.463,13.4388,13.463,49100.0
2009-03-16 11:10:00,27.82,27.84,27.81,27.84,16800.0,13.4582,13.4679,13.4534,13.4679,16800.0
2009-03-16 11:15:00,27.84,27.89,27.83,27.89,30100.0,13.4679,13.4921,13.463,13.4921,30100.0
2009-03-16 11:20:00,27.89,27.97,27.88,27.97,76300.0,13.4921,13.5308,13.4872,13.5308,76300.0
2009-03-16 11:25:00,27.97,27.99,27.9,27.9,34800.0,13.5308,13.5404,13.4969,13.4969,34800.0
2009-03-16 11:30:00,27.9,27.93,27.88,27.88,75900.0,13.4969,13.5114,13.4872,13.4872,75900.0
2009-03-16 11:35:00,27.88,27.88,27.82,27.85,48000.0,13.4872,13.4872,13.4582,13.4727,48000.0
2009-03-16 11:40:00,27.85,27.87,27.82,27.82,18500.0,13.4727,13.4824,13.4582,13.4582,18500.0
2009-03-16 11:45:00,27.82,27.84,27.8,27.83,30400.0,13.4582,13.4679,13.4485,13.463,30400.0
2009-03-16 11:50:00,27.82,27.89,27.81,27.88,35900.0,13.4582,13.4921,13.4534,13.4872,35900.0
2009-03-16 11:55:00,27.89,27.89,27.78,27.81,76700.0,13.4921,13.4921,13.4388,13.4534,76700.0
2009-03-16 12:00:00,27.8,27.83,27.78,27.8,69900.0,13.4485,13.463,13.4388,13.4485,69900.0
2009-03-16 12:05:00,27.81,27.87,27.8,27.86,24600.0,13.4534,13.4824,13.4485,13.4775,24600.0
2009-03-16 12:10:00,27.86,27.93,27.86,27.92,85500.0,13.4775,13.5114,13.4775,13.5066,85500.0
2009-03-16 12:15:00,27.93,28.01,27.93,28.0,42300.0,13.5114,13.5501,13.5114,13.5453,42300.0
2009-03-16 12:20:00,28.01,28.02,27.98,28.01,72200.0,13.5501,13.5549,13.5356,13.5501,72200.0
2009-03-16 12:25:00,28.01,28.03,27.97,27.98,44100.0,13.5501,13.5598,13.5308,13.5356,44100.0
2009-03-16 12:30:00,27.98,28.0,27.95,28.0,70500.0,13.5356,13.5453,13.5211,13.5453,70500.0
2009-03-16 12:35:00,28.01,28.07,27.99,28.05,64400.0,13.5501,13.5791,13.5404,13.5695,64400.0
2009-03-16 12:40:00,28.04,28.07,28.04,28.05,29500.0,13.5646,13.5791,13.5646,13.5695,29500.0
2009-03-16 12:45:00,28.04,28.1,28.04,28.1,20200.0,13.5646,13.5937,13.5646,13.5937,20200.0
2009-03-16 12:50:00,28.1,28.12,28.07,28.11,47900.0,13.5937,13.6033,13.5791,13.5985,47900.0
2009-03-16 12:55:00,28.11,28.19,28.1,28.17,83000.0,13.5985,13.6372,13.5937,13.6275,83000.0
2009-03-16 13:00:00,28.16,28.26,28.15,28.24,93400.0,13.6227,13.6711,13.6178,13.6614,93400.0
2009-03-16 13:05:00,28.25,28.25,28.14,28.16,114700.0,13.6662,13.6662,13.613,13.6227,114700.0
2009-03-16 13:10:00,28.17,28.2,28.17,28.18,29900.0,13.6275,13.642,13.6275,13.6324,29900.0
2009-03-16 13:15:00,28.19,28.23,28.18,28.23,49700.0,13.6372,13.6565,13.6324,13.6565,49700.0
2009-03-16 13:20:00,28.22,28.23,28.12,28.16,97800.0,13.6517,13.6565,13.6033,13.6227,97800.0
2009-03-16 13:25:00,28.16,28.21,28.13,28.19,78800.0,13.6227,13.6469,13.6082,13.6372,78800.0
2009-03-16 13:30:00,28.19,28.21,28.15,28.19,69100.0,13.6372,13.6469,13.6178,13.6372,69100.0
2009-03-16 13:35:00,28.17,28.2,28.16,28.19,46700.0,13.6275,13.642,13.6227,13.6372,46700.0
2009-03-16 13:40:00,28.18,28.21,28.16,28.17,68300.0,13.6324,13.6469,13.6227,13.6275,68300.0
2009-03-16 13:45:00,28.18,28.21,28.17,28.19,49000.0,13.6324,13.6469,13.6275,13.6372,49000.0
2009-03-16 13:50:00,28.19,28.27,28.19,28.27,93500.0,13.6372,13.6759,13.6372,13.6759,93500.0
2009-03-16 13:55:00,28.26,28.31,28.25,28.29,112300.0,13.6711,13.6952,13.6662,13.6856,112300.0
2009-03-16 14:00:00,28.29,28.3,28.26,28.28,44800.0,13.6856,13.6904,13.6711,13.6807,44800.0
2009-03-16 14:05:00,28.29,28.3,28.19,28.19,111000.0,13.6856,13.6904,13.6372,13.6372,111000.0
2009-03-16 14:10:00,28.19,28.27,28.19,28.26,56500.0,13.6372,13.6759,13.6372,13.6711,56500.0
2009-03-16 14:15:00,28.26,28.35,28.26,28.32,145800.0,13.6711,13.7146,13.6711,13.7001,145800.0
2009-03-16 14:20:00,28.33,28.33,28.25,28.26,71800.0,13.7049,13.7049,13.6662,13.6711,71800.0
2009-03-16 14:25:00,28.25,28.35,28.24,28.31,87100.0,13.6662,13.7146,13.6614,13.6952,87100.0
2009-03-16 14:30:00,28.31,28.34,28.31,28.32,81200.0,13.6952,13.7098,13.6952,13.7001,81200.0
2009-03-16 14:35:00,28.31,28.35,28.28,28.34,106700.0,13.6952,13.7146,13.6807,13.7098,106700.0
2009-03-16 14:40:00,28.34,28.46,28.33,28.43,105100.0,13.7098,13.7678,13.7049,13.7533,105100.0
2009-03-16 14:45:00,28.43,28.44,28.36,28.36,82200.0,13.7533,13.7581,13.7194,13.7194,82200.0
2009-03-16 14:50:00,28.37,28.39,28.34,28.35,55500.0,13.7243,13.7339,13.7098,13.7146,55500.0
2009-03-16 14:55:00,28.35,28.38,28.28,28.3,63200.0,13.7146,13.7291,13.6807,13.6904,63200.0
2009-03-16 15:00:00,28.31,28.32,28.25,28.27,84600.0,13.6952,13.7001,13.6662,13.6759,84600.0
2009-03-16 15:05:00,28.26,28.3,28.21,28.26,106200.0,13.6711,13.6904,13.6469,13.6711,106200.0
2009-03-16 15:10:00,28.26,28.28,28.25,28.27,67400.0,13.6711,13.6807,13.6662,13.6759,67400.0
2009-03-16 15:15:00,28.26,28.27,28.22,28.26,47900.0,13.6711,13.6759,13.6517,13.6711,47900.0
2009-03-16 15:20:00,28.25,28.26,28.15,28.15,219900.0,13.6662,13.6711,13.6178,13.6178,219900.0
2009-03-16 15:25:00,28.16,28.19,28.1,28.18,154500.0,13.6227,13.6372,13.5937,13.6324,154500.0
2009-03-16 15:30:00,28.18,28.22,28.14,28.15,201500.0,13.6324,13.6517,13.613,13.6178,201500.0
2009-03-16 15:35:00,28.14,28.17,28.1,28.1,155300.0,13.613,13.6275,13.5937,13.5937,155300.0
2009-03-16 15:40:00,28.11,28.14,28.04,28.14,215900.0,13.5985,13.613,13.5646,13.613,215900.0
2009-03-16 15:45:00,28.14,28.21,28.12,28.2,166900.0,13.613,13.6469,13.6033,13.642,166900.0
2009-03-16 15:50:00,28.2,28.21,28.12,28.13,251600.0,13.642,13.6469,13.6033,13.6082,251600.0
2009-03-16 15:55:00,28.13,28.17,28.12,28.15,650600.0,13.6082,13.6275,13.6033,13.6178,650600.0
2009-03-17 09:30:00,28.24,28.37,28.08,28.24,112500.0,13.6614,13.7243,13.584,13.6614,112500.0
2009-03-17 09:35:00,28.25,28.27,28.16,28.19,66300.0,13.6662,13.6759,13.6227,13.6372,66300.0
2009-03-17 09:40:00,28.19,28.2,28.06,28.1,113200.0,13.6372,13.642,13.5743,13.5937,113200.0
2009-03-17 09:45:00,28.09,28.16,28.08,28.13,67300.0,13.5888,13.6227,13.584,13.6082,67300.0
2009-03-17 09:50:00,28.13,28.18,28.09,28.15,169100.0,13.6082,13.6324,13.5888,13.6178,169100.0
2009-03-17 09:55:00,28.16,28.18,28.06,28.1,49600.0,13.6227,13.6324,13.5743,13.5937,49600.0
2009-03-17 10:00:00,28.1,28.16,28.06,28.11,121900.0,13.5937,13.6227,13.5743,13.5985,121900.0
2009-03-17 10:05:00,28.11,28.14,28.1,28.13,72300.0,13.5985,13.613,13.5937,13.6082,72300.0
2009-03-17 10:10:00,28.14,28.14,28.07,28.09,66400.0,13.613,13.613,13.5791,13.5888,66400.0
2009-03-17 10:15:00,28.09,28.19,28.09,28.17,70600.0,13.5888,13.6372,13.5888,13.6275,70600.0
2009-03-17 10:20:00,28.18,28.25,28.15,28.24,59300.0,13.6324,13.6662,13.6178,13.6614,59300.0
2009-03-17 10:25:00,28.25,28.25,28.12,28.13,47200.0,13.6662,13.6662,13.6033,13.6082,47200.0
2009-03-17 10:30:00,28.13,28.14,28.12,28.13,86300.0,13.6082,13.613,13.6033,13.6082,86300.0
2009-03-17 10:35:00,28.12,28.16,28.09,28.11,61600.0,13.6033,13.6227,13.5888,13.5985,61600.0
2009-03-17 10:40:00,28.1,28.22,28.1,28.21,90300.0,13.5937,13.6517,13.5937,13.6469,90300.0
2009-03-17 10:45:00,28.21,28.33,28.19,28.3,99300.0,13.6469,13.7049,13.6372,13.6904,99300.0
2009-03-17 10:50:00,28.31,28.32,28.27,28.29,41100.0,13.6952,13.7001,13.6759,13.6856,41100.0
2009-03-17 10:55:00,28.29,28.3,28.25,28.28,28100.0,13.6856,13.6904,13.6662,13.6807,28100.0
2009-03-17 11:00:00,28.27,28.28,28.22,28.25,32200.0,13.6759,13.6807,13.6517,13.6662,32200.0
2009-03-17 11:05:00,28.25,28.26,28.25,28.25,23300.0,13.6662,13.6711,13.6662,13.6662,23300.0
2009-03-17 11:10:00,28.25,28.26,28.25,28.25,30600.0,13.6662,13.6711,13.6662,13.6662,30600.0
2009-03-17 11:15:00,28.26,28.26,28.24,28.24,49900.0,13.6711,13.6711,13.6614,13.6614,49900.0
2009-03-17 11:20:00,28.24,28.28,28.23,28.26,66400.0,13.6614,13.6807,13.6565,13.6711,66400.0
2009-03-17 11:25:00,28.27,28.27,28.21,28.23,45000.0,13.6759,13.6759,13.6469,13.6565,45000.0
2009-03-17 11:30:00,28.24,28.26,28.23,28.24,69100.0,13.6614,13.6711,13.6565,13.6614,69100.0
2009-03-17 11:35:00,28.25,28.25,28.22,28.23,45600.0,13.6662,13.6662,13.6517,13.6565,45600.0
2009-03-17 11:40:00,28.22,28.26,28.22,28.25,53900.0,13.6517,13.6711,13.6517,13.6662,53900.0
2009-03-17 11:45:00,28.25,28.26,28.24,28.25,32400.0,13.6662,13.6711,13.6614,13.6662,32400.0
2009-03-17 11:50:00,28.24,28.25,28.23,28.25,53000.0,13.6614,13.6662,13.6565,13.6662,53000.0
2009-03-17 11:55:00,28.25,28.27,28.24,28.25,16600.0,13.6662,13.6759,13.6614,13.6662,16600.0
2009-03-17 12:00:00,28.25,28.26,28.24,28.26,19200.0,13.6662,13.6711,13.6614,13.6711,19200.0
2009-03-17 12:05:00,28.25,28.31,28.25,28.31,30900.0,13.6662,13.6952,13.6662,13.6952,30900.0
2009-03-17 12:10:00,28.3,28.31,28.28,28.3,18600.0,13.6904,13.6952,13.6807,13.6904,18600.0
2009-03-17 12:15:00,28.29,28.35,28.29,28.35,21700.0,13.6856,13.7146,13.6856,13.7146,21700.0
2009-03-17 12:20:00,28.35,28.39,28.34,28.35,27100.0,13.7146,13.7339,13.7098,13.7146,27100.0
2009-03-17 12:25:00,28.34,28.42,28.34,28.41,36400.0,13.7098,13.7485,13.7098,13.7436,36400.0
2009-03-17 12:30:00,28.42,28.48,28.42,28.48,44000.0,13.7485,13.7775,13.7485,13.7775,44000.0
2009-03-17 12:35:00,28.47,28.55,28.47,28.55,76200.0,13.7726,13.8113,13.7726,13.8113,76200.0
2009-03-17 12:40:00,28.54,28.65,28.54,28.6,56300.0,13.8065,13.8597,13.8065,13.8355,56300.0
2009-03-17 12:45:00,28.61,28.65,28.56,28.57,55800.0,13.8404,13.8597,13.8162,13.821,55800.0
2009-03-17 12:50:00,28.57,28.61,28.55,28.56,43300.0,13.821,13.8404,13.8113,13.8162,43300.0
2009-03-17 12:55:00,28.55,28.55,28.52,28.54,21000.0,13.8113,13.8113,13.7968,13.8065,21000.0
2009-03-17 13:00:00,28.54,28.58,28.53,28.57,17500.0,13.8065,13.8259,13.8017,13.821,17500.0
2009-03-17 13:05:00,28.57,28.6,28.55,28.6,62400.0,13.821,13.8355,13.8113,13.8355,62400.0
2009-03-17 13:10:00,28.59,28.63,28.59,28.61,29800.0,13.8307,13.85,13.8307,13.8404,29800.0
2009-03-17 13:15:00,28.6,28.71,28.6,28.7,116400.0,13.8355,13.8887,13.8355,13.8839,116400.0
2009-03-17 13:20:00,28.7,28.72,28.66,28.69,80400.0,13.8839,13.8936,13.8646,13.8791,80400.0
2009-03-17 13:25:00,28.69,28.74,28.67,28.71,33300.0,13.8791,13.9033,13.8694,13.8887,33300.0
2009-03-17 13:30:00,28.71,28.78,28.69,28.77,62500.0,13.8887,13.9226,13.8791,13.9178,62500.0
2009-03-17 13:35:00,28.77,28.8,28.75,28.76,72300.0,13.9178,13.9323,13.9081,13.9129,72300.0
2009-03-17 13:40:00,28.75,28.78,28.72,28.72,37800.0,13.9081,13.9226,13.8936,13.8936,37800.0
2009-03-17 13:45:00,28.72,28.75,28.72,28.75,34100.0,13.8936,13.9081,13.8936,13.9081,34100.0
2009-03-17 13:50:00,28.75,28.75,28.71,28.72,76000.0,13.9081,13.9081,13.8887,13.8936,76000.0
2009-03-17 13:55:00,28.71,28.72,28.67,28.69,55700.0,13.8887,13.8936,13.8694,13.8791,55700.0
2009-03-17 14:00:00,28.69,28.7,28.67,28.68,35500.0,13.8791,13.8839,13.8694,13.8742,35500.0
2009-03-17 14:05:00,28.67,28.68,28.63,28.65,61900.0,13.8694,13.8742,13.85,13.8597,61900.0
2009-03-17 14:10:00,28.64,28.69,28.63,28.66,64800.0,13.8549,13.8791,13.85,13.8646,64800.0
2009-03-17 14:15:00,28.66,28.67,28.62,28.65,94000.0,13.8646,13.8694,13.8452,13.8597,94000.0
2009-03-17 14:20:00,28.65,28.7,28.65,28.69,89200.0,13.8597,13.8839,13.8597,13.8791,89200.0
2009-03-17 14:25:00,28.69,28.71,28.66,28.69,101100.0,13.8791,13.8887,13.8646,13.8791,101100.0
2009-03-17 14:30:00,28.7,28.72,28.68,28.69,87400.0,13.8839,13.8936,13.8742,13.8791,87400.0
2009-03-17 14:35:00,28.69,28.73,28.67,28.71,58800.0,13.8791,13.8984,13.8694,13.8887,58800.0
2009-03-17 14:40:00,28.71,28.78,28.7,28.76,57200.0,13.8887,13.9226,13.8839,13.9129,57200.0
2009-03-17 14:45:00,28.76,28.78,28.73,28.77,66100.0,13.9129,13.9226,13.8984,13.9178,66100.0
2009-03-17 14:50:00,28.77,28.79,28.74,28.76,49800.0,13.9178,13.9274,13.9033,13.9129,49800.0
2009-03-17 14:55:00,28.75,28.78,28.74,28.75,78000.0,13.9081,13.9226,13.9033,13.9081,78000.0
2009-03-17 15:00:00,28.76,28.76,28.74,28.75,51200.0,13.9129,13.9129,13.9033,13.9081,51200.0
2009-03-17 15:05:00,28.74,28.78,28.74,28.75,82300.0,13.9033,13.9226,13.9033,13.9081,82300.0
2009-03-17 15:10:00,28.76,28.76,28.72,28.72,66000.0,13.9129,13.9129,13.8936,13.8936,66000.0
2009-03-17 15:15:00,28.72,28.73,28.71,28.71,68500.0,13.8936,13.8984,13.8887,13.8887,68500.0
2009-03-17 15:20:00,28.71,28.74,28.69,28.69,100100.0,13.8887,13.9033,13.8791,13.8791,100100.0
2009-03-17 15:25:00,28.7,28.72,28.69,28.7,74600.0,13.8839,13.8936,13.8791,13.8839,74600.0
2009-03-17 15:30:00,28.69,28.71,28.65,28.66,182200.0,13.8791,13.8887,13.8597,13.8646,182200.0
2009-03-17 15:35:00,28.66,28.67,28.6,28.62,116900.0,13.8646,13.8694,13.8355,13.8452,116900.0
2009-03-17 15:40:00,28.61,28.74,28.61,28.7,129100.0,13.8404,13.9033,13.8404,13.8839,129100.0
2009-03-17 15:45:00,28.7,28.72,28.69,28.71,192100.0,13.8839,13.8936,13.8791,13.8887,192100.0
2009-03-17 15:50:00,28.71,28.73,28.69,28.72,240800.0,13.8887,13.8984,13.8791,13.8936,240800.0
2009-03-17 15:55:00,28.72,28.81,28.72,28.8,252400.0,13.8936,13.9371,13.8936,13.9323,252400.0
2009-03-18 09:30:00,28.77,28.9,28.65,28.75,83600.0,13.9178,13.9807,13.8597,13.9081,83600.0
2009-03-18 09:35:00,28.71,28.83,28.71,28.81,34300.0,13.8887,13.9468,13.8887,13.9371,34300.0
2009-03-18 09:40:00,28.8,28.8,28.64,28.69,64300.0,13.9323,13.9323,13.8549,13.8791,64300.0
2009-03-18 09:45:00,28.68,28.73,28.61,28.63,86400.0,13.8742,13.8984,13.8404,13.85,86400.0
2009-03-18 09:50:00,28.63,28.66,28.56,28.57,79300.0,13.85,13.8646,13.8162,13.821,79300.0
2009-03-18 09:55:00,28.58,28.63,28.57,28.63,19500.0,13.8259,13.85,13.821,13.85,19500.0
2009-03-18 10:00:00,28.63,28.65,28.61,28.62,37700.0,13.85,13.8597,13.8404,13.8452,37700.0
2009-03-18 10:05:00,28.62,28.64,28.55,28.57,87800.0,13.8452,13.8549,13.8113,13.821,87800.0
2009-03-18 10:10:00,28.57,28.62,28.53,28.61,48300.0,13.821,13.8452,13.8017,13.8404,48300.0
2009-03-18 10:15:00,28.6,28.63,28.58,28.61,51200.0,13.8355,13.85,13.8259,13.8404,51200.0
2009-03-18 10:20:00,28.61,28.61,28.53,28.56,41100.0,13.8404,13.8404,13.8017,13.8162,41100.0
2009-03-18 10:25:00,28.55,28.6,28.55,28.57,41900.0,13.8113,13.8355,13.8113,13.821,41900.0
2009-03-18 10:30:00,28.56,28.62,28.55,28.59,91800.0,13.8162,13.8452,13.8113,13.8307,91800.0
2009-03-18 10:35:00,28.59,28.61,28.54,28.61,69300.0,13.8307,13.8404,13.8065,13.8404,69300.0
2009-03-18 10:40:00,28.6,28.62,28.59,28.62,71800.0,13.8355,13.8452,13.8307,13.8452,71800.0
2009-03-18 10:45:00,28.61,28.64,28.58,28.64,56100.0,13.8404,13.8549,13.8259,13.8549,56100.0
2009-03-18 10:50:00,28.64,28.68,28.62,28.64,36600.0,13.8549,13.8742,13.8452,13.8549,36600.0
2009-03-18 10:55:00,28.63,28.72,28.63,28.69,67800.0,13.85,13.8936,13.85,13.8791,67800.0
2009-03-18 11:00:00,28.7,28.71,28.63,28.67,100200.0,13.8839,13.8887,13.85,13.8694,100200.0
2009-03-18 11:05:00,28.66,28.7,28.66,28.67,38400.0,13.8646,13.8839,13.8646,13.8694,38400.0
2009-03-18 11:10:00,28.66,28.68,28.63,28.66,60700.0,13.8646,13.8742,13.85,13.8646,60700.0
2009-03-18 11:15:00,28.65,28.68,28.62,28.63,34200.0,13.8597,13.8742,13.8452,13.85,34200.0
2009-03-18 11:20:00,28.62,28.68,28.61,28.64,72500.0,13.8452,13.8742,13.8404,13.8549,72500.0
2009-03-18 11:25:00,28.64,28.67,28.63,28.66,35300.0,13.8549,13.8694,13.85,13.8646,35300.0
2009-03-18 11:30:00,28.65,28.69,28.65,28.68,24800.0,13.8597,13.8791,13.8597,13.8742,24800.0
2009-03-18 11:35:00,28.68,28.69,28.61,28.62,50100.0,13.8742,13.8791,13.8404,13.8452,50100.0
2009-03-18 11:40:00,28.63,28.68,28.62,28.68,38900.0,13.85,13.8742,13.8452,13.8742,38900.0
2009-03-18 11:45:00,28.68,28.72,28.68,28.68,33500.0,13.8742,13.8936,13.8742,13.8742,33500.0
2009-03-18 11:50:00,28.68,28.77,28.65,28.75,111600.0,13.8742,13.9178,13.8597,13.9081,111600.0
2009-03-18 11:55:00,28.76,28.77,28.74,28.77,20200.0,13.9129,13.9178,13.9033,13.9178,20200.0
2009-03-18 12:00:00,28.76,28.86,28.76,28.85,57000.0,13.9129,13.9613,13.9129,13.9565,57000.0
2009-03-18 12:05:00,28.86,28.86,28.75,28.76,32600.0,13.9613,13.9613,13.9081,13.9129,32600.0
2009-03-18 12:10:00,28.77,28.77,28.75,28.76,18900.0,13.9178,13.9178,13.9081,13.9129,18900.0
2009-03-18 12:15:00,28.77,28.81,28.76,28.79,28400.0,13.9178,13.9371,13.9129,13.9274,28400.0
2009-03-18 12:20:00,28.78,28.79,28.7,28.72,40800.0,13.9226,13.9274,13.8839,13.8936,40800.0
2009-03-18 12:25:00,28.72,28.72,28.71,28.71,27200.0,13.8936,13.8936,13.8887,13.8887,27200.0
2009-03-18 12:30:00,28.72,28.76,28.69,28.76,25200.0,13.8936,13.9129,13.8791,13.9129,25200.0
2009-03-18 12:35:00,28.75,28.81,28.75,28.79,81500.0,13.9081,13.9371,13.9081,13.9274,81500.0
2009-03-18 12:40:00,28.79,28.83,28.78,28.83,18300.0,13.9274,13.9468,13.9226,13.9468,18300.0
2009-03-18 12:45:00,28.82,28.83,28.78,28.79,18900.0,13.942,13.9468,13.9226,13.9274,18900.0
2009-03-18 12:50:00,28.79,28.82,28.76,28.82,24100.0,13.9274,13.942,13.9129,13.942,24100.0
2009-03-18 12:55:00,28.82,28.93,28.82,28.86,82900.0,13.942,13.9952,13.942,13.9613,82900.0
2009-03-18 13:00:00,28.87,28.91,28.85,28.88,24300.0,13.9661,13.9855,13.9565,13.971,24300.0
2009-03-18 13:05:00,28.88,28.89,28.86,28.88,29300.0,13.971,13.9758,13.9613,13.971,29300.0
2009-03-18 13:10:00,28.88,28.88,28.85,28.86,19300.0,13.971,13.971,13.9565,13.9613,19300.0
2009-03-18 13:15:00,28.87,28.87,28.82,28.82,28900.0,13.9661,13.9661,13.942,13.942,28900.0
2009-03-18 13:20:00,28.82,28.83,28.82,28.82,20800.0,13.942,13.9468,13.942,13.942,20800.0
2009-03-18 13:25:00,28.82,28.84,28.82,28.82,22500.0,13.942,13.9516,13.942,13.942,22500.0
2009-03-18 13:30:00,28.83,28.83,28.8,28.83,30100.0,13.9468,13.9468,13.9323,13.9468,30100.0
2009-03-18 13:35:00,28.82,28.84,28.8,28.84,46500.0,13.942,13.9516,13.9323,13.9516,46500.0
2009-03-18 13:40:00,28.84,28.93,28.83,28.93,27900.0,13.9516,13.9952,13.9468,13.9952,27900.0
2009-03-18 13:45:00,28.94,28.95,28.87,28.87,25200.0,14.0,14.0048,13.9661,13.9661,25200.0
2009-03-18 13:50:00,28.87,28.92,28.87,28.92,66100.0,13.9661,13.9903,13.9661,13.9903,66100.0
2009-03-18 13:55:00,28.91,28.91,28.89,28.91,40700.0,13.9855,13.9855,13.9758,13.9855,40700.0
2009-03-18 14:00:00,28.9,28.92,28.88,28.9,63700.0,13.9807,13.9903,13.971,13.9807,63700.0
2009-03-18 14:05:00,28.89,28.97,28.86,28.95,71000.0,13.9758,14.0145,13.9613,14.0048,71000.0
2009-03-18 14:10:00,28.95,29.0,28.94,28.99,35900.0,14.0048,14.029,14.0,14.0242,35900.0
2009-03-18 14:15:00,28.99,29.43,28.94,29.24,245300.0,14.0242,14.2371,14.0,14.1451,245300.0
2009-03-18 14:20:00,29.24,29.69,29.14,29.57,296900.0,14.1451,14.3628,14.0968,14.3048,296900.0
2009-03-18 14:25:00,29.57,29.64,29.47,29.49,148900.0,14.3048,14.3386,14.2564,14.2661,148900.0
2009-03-18 14:30:00,29.48,29.58,29.36,29.37,211800.0,14.2612,14.3096,14.2032,14.208,211800.0
2009-03-18 14:35:00,29.38,29.38,29.24,29.24,199500.0,14.2129,14.2129,14.1451,14.1451,199500.0
2009-03-18 14:40:00,29.25,29.51,29.21,29.47,203400.0,14.15,14.2758,14.1306,14.2564,203400.0
2009-03-18 14:45:00,29.46,29.75,29.44,29.73,173100.0,14.2516,14.3919,14.2419,14.3822,173100.0
2009-03-18 14:50:00,29.73,29.77,29.57,29.65,135900.0,14.3822,14.4015,14.3048,14.3435,135900.0
2009-03-18 14:55:00,29.65,29.75,29.57,29.6,55300.0,14.3435,14.3919,14.3048,14.3193,55300.0
2009-03-18 15:00:00,29.59,29.59,29.5,29.52,87600.0,14.3145,14.3145,14.2709,14.2806,87600.0
2009-03-18 15:05:00,29.52,29.62,29.47,29.57,254100.0,14.2806,14.329,14.2564,14.3048,254100.0
2009-03-18 15:10:00,29.57,29.64,29.53,29.56,96500.0,14.3048,14.3386,14.2854,14.2999,96500.0
2009-03-18 15:15:00,29.57,29.64,29.5,29.54,145000.0,14.3048,14.3386,14.2709,14.2903,145000.0
2009-03-18 15:20:00,29.54,29.57,29.47,29.54,440800.0,14.2903,14.3048,14.2564,14.2903,440800.0
2009-03-18 15:25:00,29.54,29.71,29.54,29.69,319000.0,14.2903,14.3725,14.2903,14.3628,319000.0
2009-03-18 15:30:00,29.69,29.72,29.58,29.62,197300.0,14.3628,14.3773,14.3096,14.329,197300.0
2009-03-18 15:35:00,29.63,29.65,29.44,29.5,232800.0,14.3338,14.3435,14.2419,14.2709,232800.0
2009-03-18 15:40:00,29.5,29.63,29.5,29.61,163700.0,14.2709,14.3338,14.2709,14.3241,163700.0
2009-03-18 15:45:00,29.62,29.7,29.5,29.68,233300.0,14.329,14.3677,14.2709,14.358,233300.0
2009-03-18 15:50:00,29.68,29.75,29.68,29.74,255800.0,14.358,14.3919,14.358,14.387,255800.0
2009-03-18 15:55:00,29.74,29.76,29.69,29.71,377500.0,14.387,14.3967,14.3628,14.3725,377500.0
2009-03-19 09:30:00,30.08,30.14,29.75,30.01,207100.0,14.5515,14.5805,14.3919,14.5176,207100.0
2009-03-19 09:35:00,30.0,30.03,29.92,29.98,132100.0,14.5128,14.5273,14.4741,14.5031,132100.0
2009-03-19 09:40:00,29.98,30.0,29.9,29.91,77100.0,14.5031,14.5128,14.4644,14.4693,77100.0
2009-03-19 09:45:00,29.91,30.15,29.89,30.12,144400.0,14.4693,14.5854,14.4596,14.5708,144400.0
2009-03-19 09:50:00,30.12,30.15,30.07,30.08,97500.0,14.5708,14.5854,14.5467,14.5515,97500.0
2009-03-19 09:55:00,30.07,30.12,30.03,30.03,113000.0,14.5467,14.5708,14.5273,14.5273,113000.0
2009-03-19 10:00:00,30.04,30.1,29.98,30.05,136600.0,14.5321,14.5612,14.5031,14.537,136600.0
2009-03-19 10:05:00,30.06,30.14,30.04,30.12,71700.0,14.5418,14.5805,14.5321,14.5708,71700.0
2009-03-19 10:10:00,30.11,30.18,30.06,30.11,97100.0,14.566,14.5999,14.5418,14.566,97100.0
2009-03-19 10:15:00,30.1,30.15,30.09,30.13,104900.0,14.5612,14.5854,14.5563,14.5757,104900.0
2009-03-19 10:20:00,30.13,30.14,30.08,30.1,101000.0,14.5757,14.5805,14.5515,14.5612,101000.0
2009-03-19 10:25:00,30.1,30.12,30.09,30.1,44800.0,14.5612,14.5708,14.5563,14.5612,44800.0
2009-03-19 10:30:00,30.1,30.15,30.09,30.13,65800.0,14.5612,14.5854,14.5563,14.5757,65800.0
2009-03-19 10:35:00,30.13,30.25,30.13,30.18,68200.0,14.5757,14.6337,14.5757,14.5999,68200.0
2009-03-19 10:40:00,30.18,30.23,30.17,30.18,37100.0,14.5999,14.6241,14.595,14.5999,37100.0
2009-03-19 10:45:00,30.18,30.18,30.14,30.14,42600.0,14.5999,14.5999,14.5805,14.5805,42600.0
2009-03-19 10:50:00,30.14,30.17,30.13,30.17,50800.0,14.5805,14.595,14.5757,14.595,50800.0
2009-03-19 10:55:00,30.17,30.22,30.16,30.21,59500.0,14.595,14.6192,14.5902,14.6144,59500.0
2009-03-19 11:00:00,30.2,30.34,30.2,30.24,59600.0,14.6095,14.6773,14.6095,14.6289,59600.0
2009-03-19 11:05:00,30.25,30.25,30.15,30.22,138600.0,14.6337,14.6337,14.5854,14.6192,138600.0
2009-03-19 11:10:00,30.22,30.23,30.17,30.18,69700.0,14.6192,14.6241,14.595,14.5999,69700.0
2009-03-19 11:15:00,30.19,30.2,30.12,30.19,93700.0,14.6047,14.6095,14.5708,14.6047,93700.0
2009-03-19 11:20:00,30.19,30.29,30.19,30.26,228100.0,14.6047,14.6531,14.6047,14.6386,228100.0
2009-03-19 11:25:00,30.25,30.25,30.13,30.13,62300.0,14.6337,14.6337,14.5757,14.5757,62300.0
2009-03-19 11:30:00,30.14,30.15,30.09,30.15,91800.0,14.5805,14.5854,14.5563,14.5854,91800.0
2009-03-19 11:35:00,30.14,30.18,30.07,30.07,59500.0,14.5805,14.5999,14.5467,14.5467,59500.0
2009-03-19 11:40:00,30.07,30.14,30.06,30.14,114400.0,14.5467,14.5805,14.5418,14.5805,114400.0
2009-03-19 11:45:00,30.13,30.16,30.07,30.15,79200.0,14.5757,14.5902,14.5467,14.5854,79200.0
2009-03-19 11:50:00,30.15,30.16,30.04,30.09,67900.0,14.5854,14.5902,14.5321,14.5563,67900.0
2009-03-19 11:55:00,30.09,30.1,30.05,30.08,52000.0,14.5563,14.5612,14.537,14.5515,52000.0
2009-03-19 12:00:00,30.08,30.14,30.07,30.14,38100.0,14.5515,14.5805,14.5467,14.5805,38100.0
2009-03-19 12:05:00,30.13,30.15,30.11,30.14,23200.0,14.5757,14.5854,14.566,14.5805,23200.0
2009-03-19 12:10:00,30.14,30.17,30.05,30.08,46000.0,14.5805,14.595,14.537,14.5515,46000.0
2009-03-19 12:15:00,30.08,30.08,30.0,30.0,35400.0,14.5515,14.5515,14.5128,14.5128,35400.0
2009-03-19 12:20:00,30.0,30.09,29.98,30.09,66100.0,14.5128,14.5563,14.5031,14.5563,66100.0
2009-03-19 12:25:00,30.08,30.08,30.03,30.05,20100.0,14.5515,14.5515,14.5273,14.537,20100.0
2009-03-19 12:30:00,30.05,30.09,30.04,30.08,25000.0,14.537,14.5563,14.5321,14.5515,25000.0
2009-03-19 12:35:00,30.08,30.09,30.0,30.03,76100.0,14.5515,14.5563,14.5128,14.5273,76100.0
2009-03-19 12:40:00,30.03,30.04,30.01,30.02,39400.0,14.5273,14.5321,14.5176,14.5225,39400.0
2009-03-19 12:45:00,30.02,30.08,30.02,30.05,25200.0,14.5225,14.5515,14.5225,14.537,25200.0
2009-03-19 12:50:00,30.05,30.06,30.01,30.03,39200.0,14.537,14.5418,14.5176,14.5273,39200.0
2009-03-19 12:55:00,30.02,30.08,30.02,30.07,46200.0,14.5225,14.5515,14.5225,14.5467,46200.0
2009-03-19 13:00:00,30.06,30.08,30.03,30.05,34500.0,14.5418,14.5515,14.5273,14.537,34500.0
2009-03-19 13:05:00,30.06,30.07,30.03,30.05,41500.0,14.5418,14.5467,14.5273,14.537,41500.0
2009-03-19 13:10:00,30.05,30.16,30.04,30.14,39300.0,14.537,14.5902,14.5321,14.5805,39300.0
2009-03-19 13:15:00,30.14,30.18,30.14,30.17,30200.0,14.5805,14.5999,14.5805,14.595,30200.0
2009-03-19 13:20:00,30.17,30.18,30.14,30.16,40200.0,14.595,14.5999,14.5805,14.5902,40200.0
2009-03-19 13:25:00,30.16,30.17,30.14,30.16,13200.0,14.5902,14.595,14.5805,14.5902,13200.0
2009-03-19 13:30:00,30.17,30.2,30.13,30.17,34600.0,14.595,14.6095,14.5757,14.595,34600.0
2009-03-19 13:35:00,30.16,30.16,30.08,30.14,56100.0,14.5902,14.5902,14.5515,14.5805,56100.0
2009-03-19 13:40:00,30.14,30.16,30.12,30.13,25600.0,14.5805,14.5902,14.5708,14.5757,25600.0
2009-03-19 13:45:00,30.12,30.21,30.11,30.16,64500.0,14.5708,14.6144,14.566,14.5902,64500.0
2009-03-19 13:50:00,30.16,30.19,30.13,30.14,53500.0,14.5902,14.6047,14.5757,14.5805,53500.0
2009-03-19 13:55:00,30.13,30.14,30.11,30.12,29700.0,14.5757,14.5805,14.566,14.5708,29700.0
2009-03-19 14:00:00,30.11,30.18,30.11,30.17,32400.0,14.566,14.5999,14.566,14.595,32400.0
2009-03-19 14:05:00,30.16,30.19,30.08,30.08,83100.0,14.5902,14.6047,14.5515,14.5515,83100.0
2009-03-19 14:10:00,30.08,30.19,30.07,30.19,66400.0,14.5515,14.6047,14.5467,14.6047,66400.0
2009-03-19 14:15:00,30.18,30.19,30.15,30.18,45200.0,14.5999,14.6047,14.5854,14.5999,45200.0
2009-03-19 14:20:00,30.18,30.2,30.12,30.13,79300.0,14.5999,14.6095,14.5708,14.5757,79300.0
2009-03-19 14:25:00,30.13,30.13,30.06,30.1,97500.0,14.5757,14.5757,14.5418,14.5612,97500.0
2009-03-19 14:30:00,30.1,30.12,30.08,30.12,39600.0,14.5612,14.5708,14.5515,14.5708,39600.0
2009-03-19 14:35:00,30.11,30.14,30.05,30.1,43800.0,14.566,14.5805,14.537,14.5612,43800.0
2009-03-19 14:40:00,30.11,30.13,30.03,30.08,72000.0,14.566,14.5757,14.5273,14.5515,72000.0
2009-03-19 14:45:00,30.08,30.14,30.06,30.11,61800.0,14.5515,14.5805,14.5418,14.566,61800.0
2009-03-19 14:50:00,30.1,30.15,30.09,30.11,56400.0,14.5612,14.5854,14.5563,14.566,56400.0
2009-03-19 14:55:00,30.12,30.13,30.09,30.12,58800.0,14.5708,14.5757,14.5563,14.5708,58800.0
2009-03-19 15:00:00,30.12,30.25,30.11,30.24,88000.0,14.5708,14.6337,14.566,14.6289,88000.0
2009-03-19 15:05:00,30.24,30.25,30.2,30.25,43600.0,14.6289,14.6337,14.6095,14.6337,43600.0
2009-03-19 15:10:00,30.25,30.29,30.22,30.24,59000.0,14.6337,14.6531,14.6192,14.6289,59000.0
2009-03-19 15:15:00,30.23,30.3,30.23,30.29,52200.0,14.6241,14.6579,14.6241,14.6531,52200.0
2009-03-19 15:20:00,30.3,30.3,30.24,30.26,70000.0,14.6579,14.6579,14.6289,14.6386,70000.0
2009-03-19 15:25:00,30.25,30.28,30.23,30.26,64600.0,14.6337,14.6482,14.6241,14.6386,64600.0
2009-03-19 15:30:00,30.27,30.32,30.21,30.29,100900.0,14.6434,14.6676,14.6144,14.6531,100900.0
2009-03-19 15:35:00,30.29,30.31,30.21,30.22,72500.0,14.6531,14.6628,14.6144,14.6192,72500.0
2009-03-19 15:40:00,30.22,30.28,30.18,30.27,116300.0,14.6192,14.6482,14.5999,14.6434,116300.0
2009-03-19 15:45:00,30.26,30.32,30.26,30.27,131400.0,14.6386,14.6676,14.6386,14.6434,131400.0
2009-03-19 15:50:00,30.28,30.31,30.21,30.21,209200.0,14.6482,14.6628,14.6144,14.6144,209200.0
2009-03-19 15:55:00,30.21,30.32,30.21,30.31,392200.0,14.6144,14.6676,14.6144,14.6628,392200.0
2009-03-20 09:30:00,30.3,30.87,30.3,30.76,1443000.0,14.6579,14.9337,14.6579,14.8805,1443000.0
2009-03-20 09:35:00,30.77,30.91,30.57,30.59,97100.0,14.8853,14.953,14.7885,14.7982,97100.0
2009-03-20 09:40:00,30.59,30.8,30.57,30.75,376100.0,14.7982,14.8998,14.7885,14.8756,376100.0
2009-03-20 09:45:00,30.75,30.79,30.68,30.71,129000.0,14.8756,14.895,14.8418,14.8563,129000.0
2009-03-20 09:50:00,30.71,30.78,30.68,30.77,78600.0,14.8563,14.8901,14.8418,14.8853,78600.0
2009-03-20 09:55:00,30.77,30.8,30.73,30.79,99900.0,14.8853,14.8998,14.8659,14.895,99900.0
2009-03-20 10:00:00,30.79,30.85,30.79,30.85,47800.0,14.895,14.924,14.895,14.924,47800.0
2009-03-20 10:05:00,30.85,30.9,30.79,30.86,69000.0,14.924,14.9482,14.895,14.9288,69000.0
2009-03-20 10:10:00,30.87,30.9,30.85,30.86,32200.0,14.9337,14.9482,14.924,14.9288,32200.0
2009-03-20 10:15:00,30.87,30.9,30.7,30.72,63200.0,14.9337,14.9482,14.8514,14.8611,63200.0
2009-03-20 10:20:00,30.72,30.83,30.67,30.82,56700.0,14.8611,14.9143,14.8369,14.9095,56700.0
2009-03-20 10:25:00,30.82,30.88,30.77,30.88,36500.0,14.9095,14.9385,14.8853,14.9385,36500.0
2009-03-20 10:30:00,30.88,30.89,30.83,30.87,54000.0,14.9385,14.9433,14.9143,14.9337,54000.0
2009-03-20 10:35:00,30.87,30.88,30.8,30.86,115200.0,14.9337,14.9385,14.8998,14.9288,115200.0
2009-03-20 10:40:00,30.87,30.91,30.83,30.84,33600.0,14.9337,14.953,14.9143,14.9192,33600.0
2009-03-20 10:45:00,30.83,30.87,30.69,30.71,75800.0,14.9143,14.9337,14.8466,14.8563,75800.0
2009-03-20 10:50:00,30.71,30.92,30.68,30.92,66500.0,14.8563,14.9579,14.8418,14.9579,66500.0
2009-03-20 10:55:00,30.91,30.96,30.89,30.92,79100.0,14.953,14.9772,14.9433,14.9579,79100.0
2009-03-20 11:00:00,30.91,30.93,30.84,30.87,39100.0,14.953,14.9627,14.9192,14.9337,39100.0
2009-03-20 11:05:00,30.87,30.87,30.76,30.83,64700.0,14.9337,14.9337,14.8805,14.9143,64700.0
2009-03-20 11:10:00,30.82,30.82,30.77,30.8,36300.0,14.9095,14.9095,14.8853,14.8998,36300.0
2009-03-20 11:15:00,30.78,30.89,30.76,30.88,44800.0,14.8901,14.9433,14.8805,14.9385,44800.0
2009-03-20 11:20:00,30.89,30.99,30.87,30.98,73300.0,14.9433,14.9917,14.9337,14.9869,73300.0
2009-03-20 11:25:00,30.99,31.02,30.95,31.02,73900.0,14.9917,15.0062,14.9724,15.0062,73900.0
2009-03-20 11:30:00,31.02,31.17,31.01,31.13,51600.0,15.0062,15.0788,15.0014,15.0594,51600.0
2009-03-20 11:35:00,31.13,31.18,31.1,31.17,45700.0,15.0594,15.0836,15.0449,15.0788,45700.0
2009-03-20 11:40:00,31.17,31.22,31.16,31.2,64600.0,15.0788,15.103,15.074,15.0933,64600.0
2009-03-20 11:45:00,31.2,31.22,31.19,31.21,55800.0,15.0933,15.103,15.0885,15.0981,55800.0
2009-03-20 11:50:00,31.21,31.24,31.2,31.22,59900.0,15.0981,15.1127,15.0933,15.103,59900.0
2009-03-20 11:55:00,31.22,31.22,31.15,31.16,72800.0,15.103,15.103,15.0691,15.074,72800.0
2009-03-20 12:00:00,31.16,31.16,31.05,31.05,47500.0,15.074,15.074,15.0207,15.0207,47500.0
2009-03-20 12:05:00,31.05,31.05,30.99,31.01,48000.0,15.0207,15.0207,14.9917,15.0014,48000.0
2009-03-20 12:10:00,31.01,31.14,31.01,31.14,24200.0,15.0014,15.0643,15.0014,15.0643,24200.0
2009-03-20 12:15:00,31.13,31.13,31.08,31.09,32900.0,15.0594,15.0594,15.0353,15.0401,32900.0
2009-03-20 12:20:00,31.09,31.1,31.0,31.0,131600.0,15.0401,15.0449,14.9966,14.9966,131600.0
2009-03-20 12:25:00,31.01,31.02,30.99,31.02,26600.0,15.0014,15.0062,14.9917,15.0062,26600.0
2009-03-20 12:30:00,31.02,31.06,31.0,31.0,25200.0,15.0062,15.0256,14.9966,14.9966,25200.0
2009-03-20 12:35:00,31.0,31.02,30.99,31.0,79100.0,14.9966,15.0062,14.9917,14.9966,79100.0
2009-03-20 12:40:00,31.0,31.03,30.91,31.03,117100.0,14.9966,15.0111,14.953,15.0111,117100.0
2009-03-20 12:45:00,31.03,31.05,30.99,31.05,45800.0,15.0111,15.0207,14.9917,15.0207,45800.0
2009-03-20 12:50:00,31.04,31.04,30.99,31.03,99600.0,15.0159,15.0159,14.9917,15.0111,99600.0
2009-03-20 12:55:00,31.03,31.03,30.98,31.0,52200.0,15.0111,15.0111,14.9869,14.9966,52200.0
2009-03-20 13:00:00,30.99,31.06,30.99,31.05,23700.0,14.9917,15.0256,14.9917,15.0207,23700.0
2009-03-20 13:05:00,31.05,31.05,30.98,30.99,36700.0,15.0207,15.0207,14.9869,14.9917,36700.0
2009-03-20 13:10:00,30.99,31.02,30.96,31.01,42200.0,14.9917,15.0062,14.9772,15.0014,42200.0
2009-03-20 13:15:00,31.01,31.01,30.92,30.92,23600.0,15.0014,15.0014,14.9579,14.9579,23600.0
2009-03-20 13:20:00,30.92,30.92,30.78,30.78,63400.0,14.9579,14.9579,14.8901,14.8901,63400.0
2009-03-20 13:25:00,30.78,30.86,30.78,30.84,47200.0,14.8901,14.9288,14.8901,14.9192,47200.0
2009-03-20 13:30:00,30.85,30.88,30.83,30.88,45900.0,14.924,14.9385,14.9143,14.9385,45900.0
2009-03-20 13:35:00,30.87,30.88,30.75,30.76,47600.0,14.9337,14.9385,14.8756,14.8805,47600.0
2009-03-20 13:40:00,30.76,30.81,30.73,30.81,80900.0,14.8805,14.9046,14.8659,14.9046,80900.0
2009-03-20 13:45:00,30.8,30.81,30.67,30.73,49800.0,14.8998,14.9046,14.8369,14.8659,49800.0
2009-03-20 13:50:00,30.73,30.78,30.65,30.66,51900.0,14.8659,14.8901,14.8272,14.8321,51900.0
2009-03-20 13:55:00,30.65,30.74,30.64,30.67,35900.0,14.8272,14.8708,14.8224,14.8369,35900.0
2009-03-20 14:00:00,30.67,30.73,30.66,30.68,85400.0,14.8369,14.8659,14.8321,14.8418,85400.0
2009-03-20 14:05:00,30.68,30.68,30.62,30.67,235200.0,14.8418,14.8418,14.8127,14.8369,235200.0
2009-03-20 14:10:00,30.67,30.69,30.64,30.65,95900.0,14.8369,14.8466,14.8224,14.8272,95900.0
2009-03-20 14:15:00,30.66,30.67,30.63,30.65,66700.0,14.8321,14.8369,14.8176,14.8272,66700.0
2009-03-20 14:20:00,30.65,30.68,30.64,30.67,50400.0,14.8272,14.8418,14.8224,14.8369,50400.0
2009-03-20 14:25:00,30.67,30.69,30.61,30.65,86000.0,14.8369,14.8466,14.8079,14.8272,86000.0
2009-03-20 14:30:00,30.65,30.66,30.52,30.53,82900.0,14.8272,14.8321,14.7643,14.7692,82900.0
2009-03-20 14:35:00,30.53,30.63,30.5,30.63,102100.0,14.7692,14.8176,14.7547,14.8176,102100.0
2009-03-20 14:40:00,30.63,30.64,30.47,30.48,78100.0,14.8176,14.8224,14.7402,14.745,78100.0
2009-03-20 14:45:00,30.47,30.52,30.42,30.45,141800.0,14.7402,14.7643,14.716,14.7305,141800.0
2009-03-20 14:50:00,30.44,30.5,30.44,30.5,72900.0,14.7256,14.7547,14.7256,14.7547,72900.0
2009-03-20 14:55:00,30.49,30.63,30.43,30.57,146300.0,14.7498,14.8176,14.7208,14.7885,146300.0
2009-03-20 15:00:00,30.57,30.63,30.57,30.6,82400.0,14.7885,14.8176,14.7885,14.803,82400.0
2009-03-20 15:05:00,30.61,30.63,30.59,30.62,94500.0,14.8079,14.8176,14.7982,14.8127,94500.0
2009-03-20 15:10:00,30.61,30.63,30.53,30.55,148700.0,14.8079,14.8176,14.7692,14.7789,148700.0
2009-03-20 15:15:00,30.54,30.62,30.54,30.58,83300.0,14.774,14.8127,14.774,14.7934,83300.0
2009-03-20 15:20:00,30.58,30.72,30.57,30.71,76100.0,14.7934,14.8611,14.7885,14.8563,76100.0
2009-03-20 15:25:00,30.71,30.73,30.66,30.69,109500.0,14.8563,14.8659,14.8321,14.8466,109500.0
2009-03-20 15:30:00,30.68,30.84,30.68,30.79,186200.0,14.8418,14.9192,14.8418,14.895,186200.0
2009-03-20 15:35:00,30.8,30.8,30.71,30.72,169600.0,14.8998,14.8998,14.8563,14.8611,169600.0
2009-03-20 15:40:00,30.72,30.74,30.65,30.7,119500.0,14.8611,14.8708,14.8272,14.8514,119500.0
2009-03-20 15:45:00,30.68,30.72,30.6,30.6,108800.0,14.8418,14.8611,14.803,14.803,108800.0
2009-03-20 15:50:00,30.6,30.68,30.58,30.65,195700.0,14.803,14.8418,14.7934,14.8272,195700.0
2009-03-20 15:55:00,30.66,30.68,30.57,30.57,299900.0,14.8321,14.8418,14.7885,14.7885,299900.0
2009-03-23 09:30:00,31.08,31.08,30.75,30.91,96000.0,15.0353,15.0353,14.8756,14.953,96000.0
2009-03-23 09:35:00,30.91,31.08,30.88,31.0,53600.0,14.953,15.0353,14.9385,14.9966,53600.0
2009-03-23 09:40:00,30.99,31.02,30.9,30.97,103400.0,14.9917,15.0062,14.9482,14.982,103400.0
2009-03-23 09:45:00,30.97,31.09,30.96,31.0,53700.0,14.982,15.0401,14.9772,14.9966,53700.0
2009-03-23 09:50:00,31.0,31.05,30.96,31.02,96900.0,14.9966,15.0207,14.9772,15.0062,96900.0
2009-03-23 09:55:00,31.03,31.08,31.03,31.06,94700.0,15.0111,15.0353,15.0111,15.0256,94700.0
2009-03-23 10:00:00,31.06,31.11,31.01,31.03,89800.0,15.0256,15.0498,15.0014,15.0111,89800.0
2009-03-23 10:05:00,31.03,31.05,30.95,30.97,89900.0,15.0111,15.0207,14.9724,14.982,89900.0
2009-03-23 10:10:00,30.98,31.02,30.91,30.94,75100.0,14.9869,15.0062,14.953,14.9675,75100.0
2009-03-23 10:15:00,30.94,31.03,30.94,31.0,72200.0,14.9675,15.0111,14.9675,14.9966,72200.0
2009-03-23 10:20:00,31.0,31.04,30.95,30.98,85400.0,14.9966,15.0159,14.9724,14.9869,85400.0
2009-03-23 10:25:00,30.97,31.04,30.95,30.96,69400.0,14.982,15.0159,14.9724,14.9772,69400.0
2009-03-23 10:30:00,30.96,31.0,30.94,30.98,57500.0,14.9772,14.9966,14.9675,14.9869,57500.0
2009-03-23 10:35:00,30.98,31.05,30.96,30.97,80500.0,14.9869,15.0207,14.9772,14.982,80500.0
2009-03-23 10:40:00,30.97,31.04,30.96,31.03,33600.0,14.982,15.0159,14.9772,15.0111,33600.0
2009-03-23 10:45:00,31.03,31.03,30.99,31.01,180200.0,15.0111,15.0111,14.9917,15.0014,180200.0
2009-03-23 10:50:00,31.01,31.03,30.96,31.03,72300.0,15.0014,15.0111,14.9772,15.0111,72300.0
2009-03-23 10:55:00,31.02,31.14,31.02,31.1,61600.0,15.0062,15.0643,15.0062,15.0449,61600.0
2009-03-23 11:00:00,31.11,31.12,31.01,31.02,48900.0,15.0498,15.0546,15.0014,15.0062,48900.0
2009-03-23 11:05:00,31.02,31.07,31.0,31.0,41000.0,15.0062,15.0304,14.9966,14.9966,41000.0
2009-03-23 11:10:00,31.0,31.04,31.0,31.04,41800.0,14.9966,15.0159,14.9966,15.0159,41800.0
2009-03-23 11:15:00,31.03,31.05,31.0,31.0,45000.0,15.0111,15.0207,14.9966,14.9966,45000.0
2009-03-23 11:20:00,31.0,31.04,30.99,31.02,116600.0,14.9966,15.0159,14.9917,15.0062,116600.0
2009-03-23 11:25:00,31.03,31.07,31.0,31.02,85900.0,15.0111,15.0304,14.9966,15.0062,85900.0
2009-03-23 11:30:00,31.02,31.07,31.01,31.04,30700.0,15.0062,15.0304,15.0014,15.0159,30700.0
2009-03-23 11:35:00,31.04,31.05,31.02,31.03,15600.0,15.0159,15.0207,15.0062,15.0111,15600.0
2009-03-23 11:40:00,31.02,31.04,31.0,31.01,24100.0,15.0062,15.0159,14.9966,15.0014,24100.0
2009-03-23 11:45:00,31.01,31.05,30.99,31.05,52300.0,15.0014,15.0207,14.9917,15.0207,52300.0
2009-03-23 11:50:00,31.04,31.09,31.0,31.08,68900.0,15.0159,15.0401,14.9966,15.0353,68900.0
2009-03-23 11:55:00,31.09,31.27,31.08,31.24,126600.0,15.0401,15.1272,15.0353,15.1127,126600.0
2009-03-23 12:00:00,31.24,31.24,31.11,31.11,33600.0,15.1127,15.1127,15.0498,15.0498,33600.0
2009-03-23 12:05:00,31.11,31.11,31.06,31.1,51400.0,15.0498,15.0498,15.0256,15.0449,51400.0
2009-03-23 12:10:00,31.1,31.15,31.08,31.08,46300.0,15.0449,15.0691,15.0353,15.0353,46300.0
2009-03-23 12:15:00,31.08,31.1,31.04,31.05,35700.0,15.0353,15.0449,15.0159,15.0207,35700.0
2009-03-23 12:20:00,31.06,31.09,31.02,31.09,35500.0,15.0256,15.0401,15.0062,15.0401,35500.0
2009-03-23 12:25:00,31.08,31.08,31.04,31.08,58300.0,15.0353,15.0353,15.0159,15.0353,58300.0
2009-03-23 12:30:00,31.08,31.08,31.04,31.05,57500.0,15.0353,15.0353,15.0159,15.0207,57500.0
2009-03-23 12:35:00,31.04,31.13,31.01,31.09,218000.0,15.0159,15.0594,15.0014,15.0401,218000.0
2009-03-23 12:40:00,31.08,31.08,31.02,31.03,51800.0,15.0353,15.0353,15.0062,15.0111,51800.0
2009-03-23 12:45:00,31.03,31.1,31.02,31.08,38400.0,15.0111,15.0449,15.0062,15.0353,38400.0
2009-03-23 12:50:00,31.08,31.15,31.04,31.11,36300.0,15.0353,15.0691,15.0159,15.0498,36300.0
2009-03-23 12:55:00,31.1,31.1,31.03,31.03,79200.0,15.0449,15.0449,15.0111,15.0111,79200.0
2009-03-23 13:00:00,31.03,31.03,30.93,30.96,67900.0,15.0111,15.0111,14.9627,14.9772,67900.0
2009-03-23 13:05:00,30.96,31.0,30.94,30.99,29500.0,14.9772,14.9966,14.9675,14.9917,29500.0
2009-03-23 13:10:00,30.99,31.16,30.99,31.14,53900.0,14.9917,15.074,14.9917,15.0643,53900.0
2009-03-23 13:15:00,31.13,31.18,30.98,30.98,36000.0,15.0594,15.0836,14.9869,14.9869,36000.0
2009-03-23 13:20:00,30.97,31.0,30.95,30.99,54500.0,14.982,14.9966,14.9724,14.9917,54500.0
2009-03-23 13:25:00,30.99,31.0,30.85,30.93,140400.0,14.9917,14.9966,14.924,14.9627,140400.0
2009-03-23 13:30:00,30.93,30.97,30.92,30.93,53200.0,14.9627,14.982,14.9579,14.9627,53200.0
2009-03-23 13:35:00,30.93,31.01,30.91,31.0,189400.0,14.9627,15.0014,14.953,14.9966,189400.0
2009-03-23 13:40:00,30.99,31.0,30.95,30.96,40700.0,14.9917,14.9966,14.9724,14.9772,40700.0
2009-03-23 13:45:00,30.96,31.01,30.96,30.98,46700.0,14.9772,15.0014,14.9772,14.9869,46700.0
2009-03-23 13:50:00,30.97,31.0,30.92,30.99,63400.0,14.982,14.9966,14.9579,14.9917,63400.0
2009-03-23 13:55:00,30.99,30.99,30.91,30.93,30300.0,14.9917,14.9917,14.953,14.9627,30300.0
2009-03-23 14:00:00,30.94,31.0,30.93,30.98,44100.0,14.9675,14.9966,14.9627,14.9869,44100.0
2009-03-23 14:05:00,30.98,31.0,30.98,31.0,48100.0,14.9869,14.9966,14.9869,14.9966,48100.0
2009-03-23 14:10:00,31.0,31.0,30.98,31.0,68600.0,14.9966,14.9966,14.9869,14.9966,68600.0
2009-03-23 14:15:00,30.99,31.02,30.99,31.0,37000.0,14.9917,15.0062,14.9917,14.9966,37000.0
2009-03-23 14:20:00,31.0,31.03,30.99,31.0,48200.0,14.9966,15.0111,14.9917,14.9966,48200.0
2009-03-23 14:25:00,31.0,31.08,31.0,31.05,52500.0,14.9966,15.0353,14.9966,15.0207,52500.0
2009-03-23 14:30:00,31.05,31.1,31.04,31.05,49800.0,15.0207,15.0449,15.0159,15.0207,49800.0
2009-03-23 14:35:00,31.05,31.07,31.03,31.05,48000.0,15.0207,15.0304,15.0111,15.0207,48000.0
2009-03-23 14:40:00,31.05,31.05,31.01,31.03,30600.0,15.0207,15.0207,15.0014,15.0111,30600.0
2009-03-23 14:45:00,31.02,31.16,31.02,31.15,65300.0,15.0062,15.074,15.0062,15.0691,65300.0
2009-03-23 14:50:00,31.16,31.36,31.12,31.33,173200.0,15.074,15.1707,15.0546,15.1562,173200.0
2009-03-23 14:55:00,31.34,31.39,31.29,31.35,49700.0,15.161,15.1852,15.1368,15.1659,49700.0
2009-03-23 15:00:00,31.34,31.37,31.31,31.34,86900.0,15.161,15.1755,15.1465,15.161,86900.0
2009-03-23 15:05:00,31.35,31.39,31.22,31.23,142800.0,15.1659,15.1852,15.103,15.1078,142800.0
2009-03-23 15:10:00,31.23,31.34,31.23,31.34,112200.0,15.1078,15.161,15.1078,15.161,112200.0
2009-03-23 15:15:00,31.35,31.42,31.33,31.39,116300.0,15.1659,15.1997,15.1562,15.1852,116300.0
2009-03-23 15:20:00,31.39,31.43,31.33,31.35,83200.0,15.1852,15.2046,15.1562,15.1659,83200.0
2009-03-23 15:25:00,31.35,31.4,31.31,31.39,84600.0,15.1659,15.1901,15.1465,15.1852,84600.0
2009-03-23 15:30:00,31.4,31.48,31.39,31.4,96400.0,15.1901,15.2288,15.1852,15.1901,96400.0
2009-03-23 15:35:00,31.39,31.44,31.35,31.44,147200.0,15.1852,15.2094,15.1659,15.2094,147200.0
2009-03-23 15:40:00,31.44,31.57,31.44,31.55,149300.0,15.2094,15.2723,15.2094,15.2626,149300.0
2009-03-23 15:45:00,31.55,31.66,31.55,31.66,146500.0,15.2626,15.3158,15.2626,15.3158,146500.0
2009-03-23 15:50:00,31.65,31.66,31.57,31.63,269600.0,15.311,15.3158,15.2723,15.3013,269600.0
2009-03-23 15:55:00,31.63,31.86,31.6,31.82,476900.0,15.3013,15.4126,15.2868,15.3932,476900.0
2009-03-24 09:30:00,31.55,31.55,31.17,31.41,162000.0,15.2626,15.2626,15.0788,15.1949,162000.0
2009-03-24 09:35:00,31.34,31.4,31.2,31.27,97500.0,15.161,15.1901,15.0933,15.1272,97500.0
2009-03-24 09:40:00,31.27,31.28,31.1,31.1,70900.0,15.1272,15.132,15.0449,15.0449,70900.0
2009-03-24 09:45:00,31.1,31.18,31.07,31.16,54600.0,15.0449,15.0836,15.0304,15.074,54600.0
2009-03-24 09:50:00,31.16,31.18,31.07,31.08,49100.0,15.074,15.0836,15.0304,15.0353,49100.0
2009-03-24 09:55:00,31.08,31.14,31.05,31.12,31000.0,15.0353,15.0643,15.0207,15.0546,31000.0
2009-03-24 10:00:00,31.13,31.24,31.13,31.2,46200.0,15.0594,15.1127,15.0594,15.0933,46200.0
2009-03-24 10:05:00,31.21,31.28,31.18,31.23,47700.0,15.0981,15.132,15.0836,15.1078,47700.0
2009-03-24 10:10:00,31.24,31.26,31.18,31.2,80800.0,15.1127,15.1223,15.0836,15.0933,80800.0
2009-03-24 10:15:00,31.2,31.25,31.13,31.25,51500.0,15.0933,15.1175,15.0594,15.1175,51500.0
2009-03-24 10:20:00,31.25,31.25,31.11,31.11,74500.0,15.1175,15.1175,15.0498,15.0498,74500.0
2009-03-24 10:25:00,31.11,31.14,31.06,31.12,54600.0,15.0498,15.0643,15.0256,15.0546,54600.0
2009-03-24 10:30:00,31.12,31.12,31.01,31.01,38700.0,15.0546,15.0546,15.0014,15.0014,38700.0
2009-03-24 10:35:00,31.03,31.06,31.02,31.06,32400.0,15.0111,15.0256,15.0062,15.0256,32400.0
2009-03-24 10:40:00,31.05,31.14,31.04,31.05,62400.0,15.0207,15.0643,15.0159,15.0207,62400.0
2009-03-24 10:45:00,31.04,31.06,31.02,31.03,30500.0,15.0159,15.0256,15.0062,15.0111,30500.0
2009-03-24 10:50:00,31.04,31.04,30.95,30.96,61300.0,15.0159,15.0159,14.9724,14.9772,61300.0
2009-03-24 10:55:00,30.95,31.06,30.95,31.04,29400.0,14.9724,15.0256,14.9724,15.0159,29400.0
2009-03-24 11:00:00,31.03,31.12,31.01,31.1,46800.0,15.0111,15.0546,15.0014,15.0449,46800.0
2009-03-24 11:05:00,31.1,31.14,31.05,31.05,32300.0,15.0449,15.0643,15.0207,15.0207,32300.0
2009-03-24 11:10:00,31.04,31.09,31.04,31.05,20200.0,15.0159,15.0401,15.0159,15.0207,20200.0
2009-03-24 11:15:00,31.05,31.09,31.03,31.06,36100.0,15.0207,15.0401,15.0111,15.0256,36100.0
2009-03-24 11:20:00,31.05,31.06,30.97,30.97,41000.0,15.0207,15.0256,14.982,14.982,41000.0
2009-03-24 11:25:00,30.99,31.0,30.95,30.96,32000.0,14.9917,14.9966,14.9724,14.9772,32000.0
2009-03-24 11:30:00,30.96,30.99,30.92,30.94,50300.0,14.9772,14.9917,14.9579,14.9675,50300.0
2009-03-24 11:35:00,30.93,30.96,30.89,30.96,61400.0,14.9627,14.9772,14.9433,14.9772,61400.0
2009-03-24 11:40:00,30.95,30.96,30.9,30.91,23900.0,14.9724,14.9772,14.9482,14.953,23900.0
2009-03-24 11:45:00,30.91,30.97,30.9,30.97,29700.0,14.953,14.982,14.9482,14.982,29700.0
2009-03-24 11:50:00,30.97,30.99,30.96,30.97,31400.0,14.982,14.9917,14.9772,14.982,31400.0
2009-03-24 11:55:00,30.96,30.96,30.9,30.9,19600.0,14.9772,14.9772,14.9482,14.9482,19600.0
2009-03-24 12:00:00,30.9,30.9,30.78,30.78,62400.0,14.9482,14.9482,14.8901,14.8901,62400.0
2009-03-24 12:05:00,30.78,30.79,30.76,30.76,30100.0,14.8901,14.895,14.8805,14.8805,30100.0
2009-03-24 12:10:00,30.77,30.85,30.74,30.85,48500.0,14.8853,14.924,14.8708,14.924,48500.0
2009-03-24 12:15:00,30.85,30.95,30.85,30.94,27400.0,14.924,14.9724,14.924,14.9675,27400.0
2009-03-24 12:20:00,30.93,30.94,30.91,30.91,16600.0,14.9627,14.9675,14.953,14.953,16600.0
2009-03-24 12:25:00,30.93,30.93,30.89,30.9,21500.0,14.9627,14.9627,14.9433,14.9482,21500.0
2009-03-24 12:30:00,30.89,30.93,30.85,30.85,43000.0,14.9433,14.9627,14.924,14.924,43000.0
2009-03-24 12:35:00,30.85,30.9,30.83,30.89,34500.0,14.924,14.9482,14.9143,14.9433,34500.0
2009-03-24 12:40:00,30.9,30.9,30.88,30.88,13500.0,14.9482,14.9482,14.9385,14.9385,13500.0
2009-03-24 12:45:00,30.88,30.94,30.88,30.94,30400.0,14.9385,14.9675,14.9385,14.9675,30400.0
2009-03-24 12:50:00,30.95,31.0,30.94,30.99,26100.0,14.9724,14.9966,14.9675,14.9917,26100.0
2009-03-24 12:55:00,31.0,31.0,30.94,30.94,29800.0,14.9966,14.9966,14.9675,14.9675,29800.0
2009-03-24 13:00:00,30.93,30.94,30.89,30.91,22000.0,14.9627,14.9675,14.9433,14.953,22000.0
2009-03-24 13:05:00,30.9,30.93,30.87,30.93,23300.0,14.9482,14.9627,14.9337,14.9627,23300.0
2009-03-24 13:10:00,30.92,30.97,30.91,30.95,32200.0,14.9579,14.982,14.953,14.9724,32200.0
2009-03-24 13:15:00,30.94,30.96,30.91,30.95,29900.0,14.9675,14.9772,14.953,14.9724,29900.0
2009-03-24 13:20:00,30.95,31.02,30.95,30.98,42600.0,14.9724,15.0062,14.9724,14.9869,42600.0
2009-03-24 13:25:00,30.98,31.01,30.96,30.97,38900.0,14.9869,15.0014,14.9772,14.982,38900.0
2009-03-24 13:30:00,30.98,30.99,30.88,30.89,61200.0,14.9869,14.9917,14.9385,14.9433,61200.0
2009-03-24 13:35:00,30.88,30.9,30.86,30.89,27100.0,14.9385,14.9482,14.9288,14.9433,27100.0
2009-03-24 13:40:00,30.89,30.91,30.89,30.9,15900.0,14.9433,14.953,14.9433,14.9482,15900.0
2009-03-24 13:45:00,30.9,30.92,30.85,30.86,29800.0,14.9482,14.9579,14.924,14.9288,29800.0
2009-03-24 13:50:00,30.86,30.88,30.82,30.86,39600.0,14.9288,14.9385,14.9095,14.9288,39600.0
2009-03-24 13:55:00,30.87,30.88,30.83,30.86,37400.0,14.9337,14.9385,14.9143,14.9288,37400.0
2009-03-24 14:00:00,30.85,30.89,30.81,30.81,64000.0,14.924,14.9433,14.9046,14.9046,64000.0
2009-03-24 14:05:00,30.83,30.84,30.8,30.81,48200.0,14.9143,14.9192,14.8998,14.9046,48200.0
2009-03-24 14:10:00,30.82,30.84,30.8,30.83,54700.0,14.9095,14.9192,14.8998,14.9143,54700.0
2009-03-24 14:15:00,30.83,30.85,30.78,30.79,73000.0,14.9143,14.924,14.8901,14.895,73000.0
2009-03-24 14:20:00,30.79,30.84,30.77,30.78,63300.0,14.895,14.9192,14.8853,14.8901,63300.0
2009-03-24 14:25:00,30.77,30.78,30.72,30.75,48200.0,14.8853,14.8901,14.8611,14.8756,48200.0
2009-03-24 14:30:00,30.76,30.77,30.72,30.74,54200.0,14.8805,14.8853,14.8611,14.8708,54200.0
2009-03-24 14:35:00,30.73,30.79,30.73,30.77,41800.0,14.8659,14.895,14.8659,14.8853,41800.0
2009-03-24 14:40:00,30.76,30.77,30.73,30.74,54700.0,14.8805,14.8853,14.8659,14.8708,54700.0
2009-03-24 14:45:00,30.74,30.76,30.7,30.73,76000.0,14.8708,14.8805,14.8514,14.8659,76000.0
2009-03-24 14:50:00,30.72,30.76,30.7,30.73,81000.0,14.8611,14.8805,14.8514,14.8659,81000.0
2009-03-24 14:55:00,30.73,30.75,30.7,30.72,39200.0,14.8659,14.8756,14.8514,14.8611,39200.0
2009-03-24 15:00:00,30.72,30.8,30.71,30.8,60200.0,14.8611,14.8998,14.8563,14.8998,60200.0
2009-03-24 15:05:00,30.8,30.8,30.71,30.76,105000.0,14.8998,14.8998,14.8563,14.8805,105000.0
2009-03-24 15:10:00,30.76,30.8,30.74,30.75,38000.0,14.8805,14.8998,14.8708,14.8756,38000.0
2009-03-24 15:15:00,30.75,30.79,30.74,30.75,45600.0,14.8756,14.895,14.8708,14.8756,45600.0
2009-03-24 15:20:00,30.75,30.82,30.73,30.74,60200.0,14.8756,14.9095,14.8659,14.8708,60200.0
2009-03-24 15:25:00,30.74,30.78,30.69,30.77,62900.0,14.8708,14.8901,14.8466,14.8853,62900.0
2009-03-24 15:30:00,30.77,30.82,30.73,30.76,92700.0,14.8853,14.9095,14.8659,14.8805,92700.0
2009-03-24 15:35:00,30.77,30.86,30.76,30.84,89100.0,14.8853,14.9288,14.8805,14.9192,89100.0
2009-03-24 15:40:00,30.84,30.86,30.78,30.84,156500.0,14.9192,14.9288,14.8901,14.9192,156500.0
2009-03-24 15:45:00,30.85,30.92,30.84,30.88,134700.0,14.924,14.9579,14.9192,14.9385,134700.0
2009-03-24 15:50:00,30.88,30.89,30.73,30.78,186400.0,14.9385,14.9433,14.8659,14.8901,186400.0
2009-03-24 15:55:00,30.78,30.8,30.7,30.7,204400.0,14.8901,14.8998,14.8514,14.8514,204400.0
2009-03-25 09:30:00,30.73,30.89,30.73,30.84,55100.0,14.8659,14.9433,14.8659,14.9192,55100.0
2009-03-25 09:35:00,30.83,30.99,30.82,30.97,31900.0,14.9143,14.9917,14.9095,14.982,31900.0
2009-03-25 09:40:00,30.97,30.99,30.82,30.87,47400.0,14.982,14.9917,14.9095,14.9337,47400.0
2009-03-25 09:45:00,30.85,30.94,30.85,30.91,39400.0,14.924,14.9675,14.924,14.953,39400.0
2009-03-25 09:50:00,30.92,30.94,30.87,30.93,34900.0,14.9579,14.9675,14.9337,14.9627,34900.0
2009-03-25 09:55:00,30.93,30.95,30.84,30.85,39100.0,14.9627,14.9724,14.9192,14.924,39100.0
2009-03-25 10:00:00,30.85,31.01,30.85,31.0,69400.0,14.924,15.0014,14.924,14.9966,69400.0
2009-03-25 10:05:00,30.99,31.0,30.91,30.98,66900.0,14.9917,14.9966,14.953,14.9869,66900.0
2009-03-25 10:10:00,30.98,31.04,30.97,31.0,45500.0,14.9869,15.0159,14.982,14.9966,45500.0
2009-03-25 10:15:00,30.99,31.0,30.91,30.91,45800.0,14.9917,14.9966,14.953,14.953,45800.0
2009-03-25 10:20:00,30.9,30.9,30.78,30.79,63400.0,14.9482,14.9482,14.8901,14.895,63400.0
2009-03-25 10:25:00,30.78,30.87,30.74,30.82,51900.0,14.8901,14.9337,14.8708,14.9095,51900.0
2009-03-25 10:30:00,30.83,30.9,30.75,30.89,55100.0,14.9143,14.9482,14.8756,14.9433,55100.0
2009-03-25 10:35:00,30.89,30.97,30.83,30.92,48900.0,14.9433,14.982,14.9143,14.9579,48900.0
2009-03-25 10:40:00,30.92,30.92,30.82,30.84,22900.0,14.9579,14.9579,14.9095,14.9192,22900.0
2009-03-25 10:45:00,30.82,30.86,30.8,30.85,33200.0,14.9095,14.9288,14.8998,14.924,33200.0
2009-03-25 10:50:00,30.84,30.9,30.84,30.87,22300.0,14.9192,14.9482,14.9192,14.9337,22300.0
2009-03-25 10:55:00,30.88,30.89,30.76,30.76,25900.0,14.9385,14.9433,14.8805,14.8805,25900.0
2009-03-25 11:00:00,30.76,30.83,30.75,30.82,21000.0,14.8805,14.9143,14.8756,14.9095,21000.0
2009-03-25 11:05:00,30.82,30.82,30.77,30.81,48200.0,14.9095,14.9095,14.8853,14.9046,48200.0
2009-03-25 11:10:00,30.81,30.82,30.7,30.7,46500.0,14.9046,14.9095,14.8514,14.8514,46500.0
2009-03-25 11:15:00,30.71,30.76,30.64,30.74,90000.0,14.8563,14.8805,14.8224,14.8708,90000.0
2009-03-25 11:20:00,30.75,30.83,30.74,30.82,72000.0,14.8756,14.9143,14.8708,14.9095,72000.0
2009-03-25 11:25:00,30.82,30.83,30.79,30.8,31500.0,14.9095,14.9143,14.895,14.8998,31500.0
2009-03-25 11:30:00,30.8,30.87,30.8,30.85,51000.0,14.8998,14.9337,14.8998,14.924,51000.0
2009-03-25 11:35:00,30.85,30.85,30.81,30.82,45500.0,14.924,14.924,14.9046,14.9095,45500.0
2009-03-25 11:40:00,30.82,30.83,30.8,30.83,40100.0,14.9095,14.9143,14.8998,14.9143,40100.0
2009-03-25 11:45:00,30.82,30.87,30.82,30.85,27400.0,14.9095,14.9337,14.9095,14.924,27400.0
2009-03-25 11:50:00,30.85,30.88,30.84,30.88,12300.0,14.924,14.9385,14.9192,14.9385,12300.0
2009-03-25 11:55:00,30.87,30.89,30.83,30.84,20200.0,14.9337,14.9433,14.9143,14.9192,20200.0
2009-03-25 12:00:00,30.84,30.92,30.81,30.91,36100.0,14.9192,14.9579,14.9046,14.953,36100.0
2009-03-25 12:05:00,30.91,30.97,30.9,30.91,25000.0,14.953,14.982,14.9482,14.953,25000.0
2009-03-25 12:10:00,30.9,30.91,30.85,30.85,9900.0,14.9482,14.953,14.924,14.924,9900.0
2009-03-25 12:15:00,30.85,30.86,30.68,30.68,42400.0,14.924,14.9288,14.8418,14.8418,42400.0
2009-03-25 12:20:00,30.67,30.73,30.64,30.71,97800.0,14.8369,14.8659,14.8224,14.8563,97800.0
2009-03-25 12:25:00,30.71,30.72,30.65,30.68,16900.0,14.8563,14.8611,14.8272,14.8418,16900.0
2009-03-25 12:30:00,30.68,30.7,30.67,30.67,12700.0,14.8418,14.8514,14.8369,14.8369,12700.0
2009-03-25 12:35:00,30.66,30.66,30.52,30.57,51900.0,14.8321,14.8321,14.7643,14.7885,51900.0
2009-03-25 12:40:00,30.58,30.64,30.57,30.64,19000.0,14.7934,14.8224,14.7885,14.8224,19000.0
2009-03-25 12:45:00,30.64,30.64,30.55,30.56,35300.0,14.8224,14.8224,14.7789,14.7837,35300.0
2009-03-25 12:50:00,30.54,30.55,30.51,30.54,22500.0,14.774,14.7789,14.7595,14.774,22500.0
2009-03-25 12:55:00,30.54,30.64,30.54,30.64,19700.0,14.774,14.8224,14.774,14.8224,19700.0
2009-03-25 13:00:00,30.63,30.71,30.62,30.65,35500.0,14.8176,14.8563,14.8127,14.8272,35500.0
2009-03-25 13:05:00,30.64,30.65,30.59,30.64,11600.0,14.8224,14.8272,14.7982,14.8224,11600.0
2009-03-25 13:10:00,30.64,30.65,30.6,30.61,15000.0,14.8224,14.8272,14.803,14.8079,15000.0
2009-03-25 13:15:00,30.6,30.64,30.56,30.59,25100.0,14.803,14.8224,14.7837,14.7982,25100.0
2009-03-25 13:20:00,30.59,30.63,30.58,30.6,19700.0,14.7982,14.8176,14.7934,14.803,19700.0
2009-03-25 13:25:00,30.6,30.62,30.51,30.52,26600.0,14.803,14.8127,14.7595,14.7643,26600.0
2009-03-25 13:30:00,30.52,30.55,30.5,30.5,28400.0,14.7643,14.7789,14.7547,14.7547,28400.0
2009-03-25 13:35:00,30.5,30.56,30.5,30.55,39800.0,14.7547,14.7837,14.7547,14.7789,39800.0
2009-03-25 13:40:00,30.55,30.58,30.48,30.51,55800.0,14.7789,14.7934,14.745,14.7595,55800.0
2009-03-25 13:45:00,30.51,30.53,30.49,30.53,29300.0,14.7595,14.7692,14.7498,14.7692,29300.0
2009-03-25 13:50:00,30.52,30.58,30.52,30.57,27000.0,14.7643,14.7934,14.7643,14.7885,27000.0
2009-03-25 13:55:00,30.57,30.64,30.56,30.6,82000.0,14.7885,14.8224,14.7837,14.803,82000.0
2009-03-25 14:00:00,30.59,30.61,30.49,30.52,66400.0,14.7982,14.8079,14.7498,14.7643,66400.0
2009-03-25 14:05:00,30.52,30.52,30.43,30.44,65600.0,14.7643,14.7643,14.7208,14.7256,65600.0
2009-03-25 14:10:00,30.44,30.48,30.4,30.48,50900.0,14.7256,14.745,14.7063,14.745,50900.0
2009-03-25 14:15:00,30.49,30.54,30.48,30.52,47500.0,14.7498,14.774,14.745,14.7643,47500.0
2009-03-25 14:20:00,30.52,30.58,30.49,30.52,30200.0,14.7643,14.7934,14.7498,14.7643,30200.0
2009-03-25 14:25:00,30.53,30.55,30.39,30.42,51100.0,14.7692,14.7789,14.7015,14.716,51100.0
2009-03-25 14:30:00,30.42,30.43,30.33,30.33,62200.0,14.716,14.7208,14.6724,14.6724,62200.0
2009-03-25 14:35:00,30.33,30.36,30.31,30.31,34600.0,14.6724,14.6869,14.6628,14.6628,34600.0
2009-03-25 14:40:00,30.31,30.36,30.28,30.32,60900.0,14.6628,14.6869,14.6482,14.6676,60900.0
2009-03-25 14:45:00,30.31,30.32,30.23,30.31,62400.0,14.6628,14.6676,14.6241,14.6628,62400.0
2009-03-25 14:50:00,30.3,30.3,30.19,30.23,81200.0,14.6579,14.6579,14.6047,14.6241,81200.0
2009-03-25 14:55:00,30.24,30.3,30.19,30.19,59700.0,14.6289,14.6579,14.6047,14.6047,59700.0
2009-03-25 15:00:00,30.2,30.2,30.11,30.18,198400.0,14.6095,14.6095,14.566,14.5999,198400.0
2009-03-25 15:05:00,30.19,30.22,30.17,30.18,145200.0,14.6047,14.6192,14.595,14.5999,145200.0
2009-03-25 15:10:00,30.18,30.21,30.12,30.12,112900.0,14.5999,14.6144,14.5708,14.5708,112900.0
2009-03-25 15:15:00,30.11,30.14,30.09,30.09,138500.0,14.566,14.5805,14.5563,14.5563,138500.0
2009-03-25 15:20:00,30.1,30.12,30.02,30.03,131200.0,14.5612,14.5708,14.5225,14.5273,131200.0
2009-03-25 15:25:00,30.04,30.14,30.03,30.07,80800.0,14.5321,14.5805,14.5273,14.5467,80800.0
2009-03-25 15:30:00,30.07,30.17,30.06,30.15,101900.0,14.5467,14.595,14.5418,14.5854,101900.0
2009-03-25 15:35:00,30.16,30.17,30.12,30.12,68000.0,14.5902,14.595,14.5708,14.5708,68000.0
2009-03-25 15:40:00,30.12,30.26,30.09,30.24,165000.0,14.5708,14.6386,14.5563,14.6289,165000.0
2009-03-25 15:45:00,30.24,30.32,30.22,30.23,139400.0,14.6289,14.6676,14.6192,14.6241,139400.0
2009-03-25 15:50:00,30.23,30.3,30.22,30.29,133000.0,14.6241,14.6579,14.6192,14.6531,133000.0
2009-03-25 15:55:00,30.29,30.49,30.29,30.45,317100.0,14.6531,14.7498,14.6531,14.7305,317100.0
2009-03-26 09:30:00,30.5,30.52,30.38,30.46,84700.0,14.7547,14.7643,14.6966,14.7353,84700.0
2009-03-26 09:35:00,30.46,30.49,30.31,30.34,100400.0,14.7353,14.7498,14.6628,14.6773,100400.0
2009-03-26 09:40:00,30.34,30.35,30.13,30.17,122600.0,14.6773,14.6821,14.5757,14.595,122600.0
2009-03-26 09:45:00,30.16,30.3,30.16,30.2,105900.0,14.5902,14.6579,14.5902,14.6095,105900.0
2009-03-26 09:50:00,30.2,30.31,30.2,30.25,43400.0,14.6095,14.6628,14.6095,14.6337,43400.0
2009-03-26 09:55:00,30.26,30.26,30.12,30.14,33100.0,14.6386,14.6386,14.5708,14.5805,33100.0
2009-03-26 10:00:00,30.13,30.15,30.03,30.06,56000.0,14.5757,14.5854,14.5273,14.5418,56000.0
2009-03-26 10:05:00,30.05,30.08,30.04,30.04,35600.0,14.537,14.5515,14.5321,14.5321,35600.0
2009-03-26 10:10:00,30.05,30.05,29.87,29.91,158200.0,14.537,14.537,14.4499,14.4693,158200.0
2009-03-26 10:15:00,29.91,29.91,29.83,29.83,56400.0,14.4693,14.4693,14.4306,14.4306,56400.0
2009-03-26 10:20:00,29.85,29.88,29.83,29.87,64200.0,14.4402,14.4547,14.4306,14.4499,64200.0
2009-03-26 10:25:00,29.87,29.95,29.86,29.95,122200.0,14.4499,14.4886,14.4451,14.4886,122200.0
2009-03-26 10:30:00,29.94,30.0,29.91,30.0,94900.0,14.4838,14.5128,14.4693,14.5128,94900.0
2009-03-26 10:35:00,30.0,30.02,29.97,30.0,53300.0,14.5128,14.5225,14.4983,14.5128,53300.0
2009-03-26 10:40:00,29.99,30.01,29.95,29.98,43000.0,14.508,14.5176,14.4886,14.5031,43000.0
2009-03-26 10:45:00,29.99,30.05,29.99,30.01,72300.0,14.508,14.537,14.508,14.5176,72300.0
2009-03-26 10:50:00,30.02,30.08,30.01,30.04,86400.0,14.5225,14.5515,14.5176,14.5321,86400.0
2009-03-26 10:55:00,30.04,30.1,30.04,30.07,62000.0,14.5321,14.5612,14.5321,14.5467,62000.0
2009-03-26 11:00:00,30.07,30.08,30.04,30.04,37700.0,14.5467,14.5515,14.5321,14.5321,37700.0
2009-03-26 11:05:00,30.05,30.05,30.02,30.02,58800.0,14.537,14.537,14.5225,14.5225,58800.0
2009-03-26 11:10:00,30.02,30.06,30.02,30.05,41300.0,14.5225,14.5418,14.5225,14.537,41300.0
2009-03-26 11:15:00,30.06,30.07,30.03,30.03,49400.0,14.5418,14.5467,14.5273,14.5273,49400.0
2009-03-26 11:20:00,30.04,30.06,30.02,30.04,81300.0,14.5321,14.5418,14.5225,14.5321,81300.0
2009-03-26 11:25:00,30.04,30.07,29.95,29.95,82300.0,14.5321,14.5467,14.4886,14.4886,82300.0
2009-03-26 11:30:00,29.94,30.03,29.94,30.02,52800.0,14.4838,14.5273,14.4838,14.5225,52800.0
2009-03-26 11:35:00,30.03,30.08,30.02,30.05,75600.0,14.5273,14.5515,14.5225,14.537,75600.0
2009-03-26 11:40:00,30.06,30.15,30.03,30.15,114300.0,14.5418,14.5854,14.5273,14.5854,114300.0
2009-03-26 11:45:00,30.14,30.17,30.13,30.13,53100.0,14.5805,14.595,14.5757,14.5757,53100.0
2009-03-26 11:50:00,30.14,30.15,30.05,30.08,48700.0,14.5805,14.5854,14.537,14.5515,48700.0
2009-03-26 11:55:00,30.09,30.13,30.08,30.13,19900.0,14.5563,14.5757,14.5515,14.5757,19900.0
2009-03-26 12:00:00,30.13,30.2,30.13,30.2,41200.0,14.5757,14.6095,14.5757,14.6095,41200.0
2009-03-26 12:05:00,30.2,30.29,30.2,30.26,95000.0,14.6095,14.6531,14.6095,14.6386,95000.0
2009-03-26 12:10:00,30.26,30.31,30.26,30.3,51600.0,14.6386,14.6628,14.6386,14.6579,51600.0
2009-03-26 12:15:00,30.3,30.36,30.3,30.33,94000.0,14.6579,14.6869,14.6579,14.6724,94000.0
2009-03-26 12:20:00,30.33,30.41,30.32,30.4,46800.0,14.6724,14.7111,14.6676,14.7063,46800.0
2009-03-26 12:25:00,30.39,30.4,30.36,30.38,64800.0,14.7015,14.7063,14.6869,14.6966,64800.0
2009-03-26 12:30:00,30.39,30.42,30.31,30.31,50100.0,14.7015,14.716,14.6628,14.6628,50100.0
2009-03-26 12:35:00,30.3,30.38,30.27,30.37,43400.0,14.6579,14.6966,14.6434,14.6918,43400.0
2009-03-26 12:40:00,30.38,30.41,30.3,30.3,76100.0,14.6966,14.7111,14.6579,14.6579,76100.0
2009-03-26 12:45:00,30.29,30.32,30.28,30.32,41900.0,14.6531,14.6676,14.6482,14.6676,41900.0
2009-03-26 12:50:00,30.32,30.32,30.28,30.29,31200.0,14.6676,14.6676,14.6482,14.6531,31200.0
2009-03-26 12:55:00,30.28,30.36,30.28,30.32,35900.0,14.6482,14.6869,14.6482,14.6676,35900.0
2009-03-26 13:00:00,30.32,30.5,30.32,30.46,60400.0,14.6676,14.7547,14.6676,14.7353,60400.0
2009-03-26 13:05:00,30.46,30.53,30.42,30.49,89100.0,14.7353,14.7692,14.716,14.7498,89100.0
2009-03-26 13:10:00,30.48,30.53,30.47,30.52,33500.0,14.745,14.7692,14.7402,14.7643,33500.0
2009-03-26 13:15:00,30.52,30.58,30.5,30.55,52900.0,14.7643,14.7934,14.7547,14.7789,52900.0
2009-03-26 13:20:00,30.54,30.68,30.51,30.67,62300.0,14.774,14.8418,14.7595,14.8369,62300.0
2009-03-26 13:25:00,30.67,30.68,30.54,30.56,47700.0,14.8369,14.8418,14.774,14.7837,47700.0
2009-03-26 13:30:00,30.56,30.58,30.53,30.54,16900.0,14.7837,14.7934,14.7692,14.774,16900.0
2009-03-26 13:35:00,30.54,30.56,30.5,30.55,53300.0,14.774,14.7837,14.7547,14.7789,53300.0
2009-03-26 13:40:00,30.56,30.56,30.48,30.51,34200.0,14.7837,14.7837,14.745,14.7595,34200.0
2009-03-26 13:45:00,30.51,30.55,30.48,30.49,50500.0,14.7595,14.7789,14.745,14.7498,50500.0
2009-03-26 13:50:00,30.49,30.55,30.44,30.44,73700.0,14.7498,14.7789,14.7256,14.7256,73700.0
2009-03-26 13:55:00,30.44,30.44,30.38,30.42,86800.0,14.7256,14.7256,14.6966,14.716,86800.0
2009-03-26 14:00:00,30.42,30.54,30.41,30.54,72400.0,14.716,14.774,14.7111,14.774,72400.0
2009-03-26 14:05:00,30.53,30.56,30.49,30.52,64600.0,14.7692,14.7837,14.7498,14.7643,64600.0
2009-03-26 14:10:00,30.52,30.54,30.46,30.52,68900.0,14.7643,14.774,14.7353,14.7643,68900.0
2009-03-26 14:15:00,30.52,30.53,30.44,30.46,62100.0,14.7643,14.7692,14.7256,14.7353,62100.0
2009-03-26 14:20:00,30.46,30.51,30.46,30.49,37600.0,14.7353,14.7595,14.7353,14.7498,37600.0
2009-03-26 14:25:00,30.5,30.53,30.41,30.43,54600.0,14.7547,14.7692,14.7111,14.7208,54600.0
2009-03-26 14:30:00,30.43,30.44,30.37,30.38,50600.0,14.7208,14.7256,14.6918,14.6966,50600.0
2009-03-26 14:35:00,30.39,30.45,30.35,30.42,47500.0,14.7015,14.7305,14.6821,14.716,47500.0
2009-03-26 14:40:00,30.43,30.43,30.38,30.4,30100.0,14.7208,14.7208,14.6966,14.7063,30100.0
2009-03-26 14:45:00,30.41,30.49,30.39,30.44,63500.0,14.7111,14.7498,14.7015,14.7256,63500.0
2009-03-26 14:50:00,30.43,30.45,30.38,30.43,52200.0,14.7208,14.7305,14.6966,14.7208,52200.0
2009-03-26 14:55:00,30.43,30.47,30.33,30.34,66900.0,14.7208,14.7402,14.6724,14.6773,66900.0
2009-03-26 15:00:00,30.32,30.44,30.32,30.44,41000.0,14.6676,14.7256,14.6676,14.7256,41000.0
2009-03-26 15:05:00,30.44,30.49,30.39,30.46,59400.0,14.7256,14.7498,14.7015,14.7353,59400.0
2009-03-26 15:10:00,30.46,30.48,30.42,30.42,39400.0,14.7353,14.745,14.716,14.716,39400.0
2009-03-26 15:15:00,30.45,30.45,30.37,30.41,57800.0,14.7305,14.7305,14.6918,14.7111,57800.0
2009-03-26 15:20:00,30.42,30.51,30.42,30.5,61800.0,14.716,14.7595,14.716,14.7547,61800.0
2009-03-26 15:25:00,30.5,30.56,30.47,30.54,57300.0,14.7547,14.7837,14.7402,14.774,57300.0
2009-03-26 15:30:00,30.54,30.65,30.54,30.57,113000.0,14.774,14.8272,14.774,14.7885,113000.0
2009-03-26 15:35:00,30.57,30.59,30.5,30.54,112500.0,14.7885,14.7982,14.7547,14.774,112500.0
2009-03-26 15:40:00,30.54,30.72,30.53,30.7,180300.0,14.774,14.8611,14.7692,14.8514,180300.0
2009-03-26 15:45:00,30.71,30.74,30.64,30.64,125400.0,14.8563,14.8708,14.8224,14.8224,125400.0
2009-03-26 15:50:00,30.65,30.69,30.54,30.67,191200.0,14.8272,14.8466,14.774,14.8369,191200.0
2009-03-26 15:55:00,30.67,30.74,30.63,30.7,212000.0,14.8369,14.8708,14.8176,14.8514,212000.0
2009-03-27 09:30:00,30.34,30.5,30.25,30.41,74300.0,14.6773,14.7547,14.6337,14.7111,74300.0
2009-03-27 09:35:00,30.41,30.46,30.25,30.32,59100.0,14.7111,14.7353,14.6337,14.6676,59100.0
2009-03-27 09:40:00,30.32,30.32,30.22,30.24,41200.0,14.6676,14.6676,14.6192,14.6289,41200.0
2009-03-27 09:45:00,30.24,30.28,30.22,30.25,41500.0,14.6289,14.6482,14.6192,14.6337,41500.0
2009-03-27 09:50:00,30.27,30.32,30.27,30.32,43300.0,14.6434,14.6676,14.6434,14.6676,43300.0
2009-03-27 09:55:00,30.32,30.39,30.25,30.35,115800.0,14.6676,14.7015,14.6337,14.6821,115800.0
2009-03-27 10:00:00,30.34,30.35,30.24,30.27,51400.0,14.6773,14.6821,14.6289,14.6434,51400.0
2009-03-27 10:05:00,30.26,30.34,30.18,30.19,50900.0,14.6386,14.6773,14.5999,14.6047,50900.0
2009-03-27 10:10:00,30.18,30.27,30.18,30.25,30400.0,14.5999,14.6434,14.5999,14.6337,30400.0
2009-03-27 10:15:00,30.26,30.26,30.19,30.21,20900.0,14.6386,14.6386,14.6047,14.6144,20900.0
2009-03-27 10:20:00,30.21,30.3,30.21,30.3,37500.0,14.6144,14.6579,14.6144,14.6579,37500.0
2009-03-27 10:25:00,30.3,30.32,30.28,30.3,45000.0,14.6579,14.6676,14.6482,14.6579,45000.0
2009-03-27 10:30:00,30.3,30.3,30.26,30.3,36200.0,14.6579,14.6579,14.6386,14.6579,36200.0
2009-03-27 10:35:00,30.3,30.34,30.29,30.33,46500.0,14.6579,14.6773,14.6531,14.6724,46500.0
2009-03-27 10:40:00,30.35,30.36,30.33,30.33,24100.0,14.6821,14.6869,14.6724,14.6724,24100.0
2009-03-27 10:45:00,30.33,30.4,30.3,30.3,31500.0,14.6724,14.7063,14.6579,14.6579,31500.0
2009-03-27 10:50:00,30.31,30.34,30.25,30.34,39600.0,14.6628,14.6773,14.6337,14.6773,39600.0
2009-03-27 10:55:00,30.33,30.36,30.29,30.3,14800.0,14.6724,14.6869,14.6531,14.6579,14800.0
2009-03-27 11:00:00,30.3,30.38,30.28,30.38,26400.0,14.6579,14.6966,14.6482,14.6966,26400.0
2009-03-27 11:05:00,30.38,30.44,30.38,30.41,35400.0,14.6966,14.7256,14.6966,14.7111,35400.0
2009-03-27 11:10:00,30.41,30.5,30.37,30.49,40800.0,14.7111,14.7547,14.6918,14.7498,40800.0
2009-03-27 11:15:00,30.49,30.49,30.43,30.44,19900.0,14.7498,14.7498,14.7208,14.7256,19900.0
2009-03-27 11:20:00,30.43,30.46,30.39,30.39,40000.0,14.7208,14.7353,14.7015,14.7015,40000.0
2009-03-27 11:25:00,30.38,30.44,30.35,30.37,29000.0,14.6966,14.7256,14.6821,14.6918,29000.0
2009-03-27 11:30:00,30.37,30.38,30.32,30.35,29700.0,14.6918,14.6966,14.6676,14.6821,29700.0
2009-03-27 11:35:00,30.37,30.42,30.37,30.39,31000.0,14.6918,14.716,14.6918,14.7015,31000.0
2009-03-27 11:40:00,30.39,30.43,30.39,30.42,23000.0,14.7015,14.7208,14.7015,14.716,23000.0
2009-03-27 11:45:00,30.42,30.47,30.42,30.44,27800.0,14.716,14.7402,14.716,14.7256,27800.0
2009-03-27 11:50:00,30.43,30.45,30.41,30.44,34400.0,14.7208,14.7305,14.7111,14.7256,34400.0
2009-03-27 11:55:00,30.43,30.44,30.35,30.36,23600.0,14.7208,14.7256,14.6821,14.6869,23600.0
2009-03-27 12:00:00,30.36,30.41,30.35,30.41,23100.0,14.6869,14.7111,14.6821,14.7111,23100.0
2009-03-27 12:05:00,30.41,30.42,30.33,30.36,21300.0,14.7111,14.716,14.6724,14.6869,21300.0
2009-03-27 12:10:00,30.36,30.39,30.33,30.35,29500.0,14.6869,14.7015,14.6724,14.6821,29500.0
2009-03-27 12:15:00,30.35,30.35,30.3,30.31,23600.0,14.6821,14.6821,14.6579,14.6628,23600.0
2009-03-27 12:20:00,30.3,30.32,30.3,30.32,11300.0,14.6579,14.6676,14.6579,14.6676,11300.0
2009-03-27 12:25:00,30.32,30.37,30.31,30.36,17300.0,14.6676,14.6918,14.6628,14.6869,17300.0
2009-03-27 12:30:00,30.36,30.36,30.35,30.35,14500.0,14.6869,14.6869,14.6821,14.6821,14500.0
2009-03-27 12:35:00,30.35,30.36,30.32,30.32,27700.0,14.6821,14.6869,14.6676,14.6676,27700.0
2009-03-27 12:40:00,30.32,30.36,30.32,30.36,13700.0,14.6676,14.6869,14.6676,14.6869,13700.0
2009-03-27 12:45:00,30.36,30.4,30.35,30.37,20800.0,14.6869,14.7063,14.6821,14.6918,20800.0
2009-03-27 12:50:00,30.37,30.38,30.35,30.35,23800.0,14.6918,14.6966,14.6821,14.6821,23800.0
2009-03-27 12:55:00,30.35,30.35,30.27,30.28,22000.0,14.6821,14.6821,14.6434,14.6482,22000.0
2009-03-27 13:00:00,30.28,30.3,30.27,30.27,18000.0,14.6482,14.6579,14.6434,14.6434,18000.0
2009-03-27 13:05:00,30.27,30.36,30.26,30.35,21200.0,14.6434,14.6869,14.6386,14.6821,21200.0
2009-03-27 13:10:00,30.36,30.37,30.33,30.37,24700.0,14.6869,14.6918,14.6724,14.6918,24700.0
2009-03-27 13:15:00,30.37,30.43,30.37,30.43,24000.0,14.6918,14.7208,14.6918,14.7208,24000.0
2009-03-27 13:20:00,30.43,30.43,30.39,30.39,22600.0,14.7208,14.7208,14.7015,14.7015,22600.0
2009-03-27 13:25:00,30.4,30.47,30.4,30.47,29900.0,14.7063,14.7402,14.7063,14.7402,29900.0
2009-03-27 13:30:00,30.47,30.5,30.4,30.48,58100.0,14.7402,14.7547,14.7063,14.745,58100.0
2009-03-27 13:35:00,30.47,30.47,30.4,30.42,18600.0,14.7402,14.7402,14.7063,14.716,18600.0
2009-03-27 13:40:00,30.41,30.41,30.31,30.37,65700.0,14.7111,14.7111,14.6628,14.6918,65700.0
2009-03-27 13:45:00,30.37,30.38,30.33,30.35,21800.0,14.6918,14.6966,14.6724,14.6821,21800.0
2009-03-27 13:50:00,30.35,30.36,30.31,30.31,31700.0,14.6821,14.6869,14.6628,14.6628,31700.0
2009-03-27 13:55:00,30.3,30.4,30.3,30.38,48400.0,14.6579,14.7063,14.6579,14.6966,48400.0
2009-03-27 14:00:00,30.39,30.41,30.35,30.39,30200.0,14.7015,14.7111,14.6821,14.7015,30200.0
2009-03-27 14:05:00,30.4,30.48,30.4,30.47,35000.0,14.7063,14.745,14.7063,14.7402,35000.0
2009-03-27 14:10:00,30.47,30.53,30.47,30.52,60900.0,14.7402,14.7692,14.7402,14.7643,60900.0
2009-03-27 14:15:00,30.51,30.51,30.46,30.51,38900.0,14.7595,14.7595,14.7353,14.7595,38900.0
2009-03-27 14:20:00,30.51,30.6,30.49,30.59,60300.0,14.7595,14.803,14.7498,14.7982,60300.0
2009-03-27 14:25:00,30.59,30.61,30.56,30.57,63900.0,14.7982,14.8079,14.7837,14.7885,63900.0
2009-03-27 14:30:00,30.57,30.58,30.48,30.5,52200.0,14.7885,14.7934,14.745,14.7547,52200.0
2009-03-27 14:35:00,30.5,30.54,30.43,30.45,49400.0,14.7547,14.774,14.7208,14.7305,49400.0
2009-03-27 14:40:00,30.45,30.5,30.43,30.48,47900.0,14.7305,14.7547,14.7208,14.745,47900.0
2009-03-27 14:45:00,30.48,30.49,30.43,30.47,42700.0,14.745,14.7498,14.7208,14.7402,42700.0
2009-03-27 14:50:00,30.47,30.5,30.47,30.5,69400.0,14.7402,14.7547,14.7402,14.7547,69400.0
2009-03-27 14:55:00,30.49,30.59,30.49,30.59,62300.0,14.7498,14.7982,14.7498,14.7982,62300.0
2009-03-27 15:00:00,30.58,30.73,30.58,30.68,174400.0,14.7934,14.8659,14.7934,14.8418,174400.0
2009-03-27 15:05:00,30.69,30.69,30.63,30.63,35600.0,14.8466,14.8466,14.8176,14.8176,35600.0
2009-03-27 15:10:00,30.63,30.67,30.58,30.59,76900.0,14.8176,14.8369,14.7934,14.7982,76900.0
2009-03-27 15:15:00,30.6,30.68,30.58,30.66,71200.0,14.803,14.8418,14.7934,14.8321,71200.0
2009-03-27 15:20:00,30.65,30.66,30.58,30.58,63200.0,14.8272,14.8321,14.7934,14.7934,63200.0
2009-03-27 15:25:00,30.58,30.61,30.49,30.6,81800.0,14.7934,14.8079,14.7498,14.803,81800.0
2009-03-27 15:30:00,30.57,30.6,30.55,30.55,82400.0,14.7885,14.803,14.7789,14.7789,82400.0
2009-03-27 15:35:00,30.55,30.55,30.47,30.47,67700.0,14.7789,14.7789,14.7402,14.7402,67700.0
2009-03-27 15:40:00,30.47,30.61,30.44,30.55,129400.0,14.7402,14.8079,14.7256,14.7789,129400.0
2009-03-27 15:45:00,30.56,30.61,30.55,30.57,113900.0,14.7837,14.8079,14.7789,14.7885,113900.0
2009-03-27 15:50:00,30.56,30.62,30.56,30.59,122100.0,14.7837,14.8127,14.7837,14.7982,122100.0
2009-03-27 15:55:00,30.58,30.61,30.5,30.54,232900.0,14.7934,14.8079,14.7547,14.774,232900.0
2009-03-30 09:30:00,30.09,30.32,30.0,30.25,56600.0,14.5563,14.6676,14.5128,14.6337,56600.0
2009-03-30 09:35:00,30.26,30.4,30.22,30.36,46500.0,14.6386,14.7063,14.6192,14.6869,46500.0
2009-03-30 09:40:00,30.33,30.4,30.33,30.39,59000.0,14.6724,14.7063,14.6724,14.7015,59000.0
2009-03-30 09:45:00,30.39,30.41,30.36,30.37,46000.0,14.7015,14.7111,14.6869,14.6918,46000.0
2009-03-30 09:50:00,30.37,30.57,30.35,30.55,46100.0,14.6918,14.7885,14.6821,14.7789,46100.0
2009-03-30 09:55:00,30.53,30.54,30.48,30.49,40700.0,14.7692,14.774,14.745,14.7498,40700.0
2009-03-30 10:00:00,30.49,30.49,30.42,30.44,58400.0,14.7498,14.7498,14.716,14.7256,58400.0
2009-03-30 10:05:00,30.43,30.49,30.4,30.48,30200.0,14.7208,14.7498,14.7063,14.745,30200.0
2009-03-30 10:10:00,30.48,30.49,30.47,30.48,23000.0,14.745,14.7498,14.7402,14.745,23000.0
2009-03-30 10:15:00,30.48,30.5,30.41,30.41,32400.0,14.745,14.7547,14.7111,14.7111,32400.0
2009-03-30 10:20:00,30.41,30.45,30.39,30.44,34800.0,14.7111,14.7305,14.7015,14.7256,34800.0
2009-03-30 10:25:00,30.43,30.54,30.43,30.53,21800.0,14.7208,14.774,14.7208,14.7692,21800.0
2009-03-30 10:30:00,30.53,30.53,30.31,30.32,64100.0,14.7692,14.7692,14.6628,14.6676,64100.0
2009-03-30 10:35:00,30.32,30.32,30.23,30.25,24600.0,14.6676,14.6676,14.6241,14.6337,24600.0
2009-03-30 10:40:00,30.25,30.26,30.19,30.22,43500.0,14.6337,14.6386,14.6047,14.6192,43500.0
2009-03-30 10:45:00,30.23,30.24,30.19,30.21,32700.0,14.6241,14.6289,14.6047,14.6144,32700.0
2009-03-30 10:50:00,30.21,30.22,30.18,30.21,23600.0,14.6144,14.6192,14.5999,14.6144,23600.0
2009-03-30 10:55:00,30.21,30.23,30.2,30.21,18700.0,14.6144,14.6241,14.6095,14.6144,18700.0
2009-03-30 11:00:00,30.21,30.21,30.12,30.14,29100.0,14.6144,14.6144,14.5708,14.5805,29100.0
2009-03-30 11:05:00,30.13,30.18,30.13,30.18,37500.0,14.5757,14.5999,14.5757,14.5999,37500.0
2009-03-30 11:10:00,30.16,30.33,30.16,30.32,36400.0,14.5902,14.6724,14.5902,14.6676,36400.0
2009-03-30 11:15:00,30.31,30.37,30.31,30.36,40200.0,14.6628,14.6918,14.6628,14.6869,40200.0
2009-03-30 11:20:00,30.36,30.44,30.35,30.43,50200.0,14.6869,14.7256,14.6821,14.7208,50200.0
2009-03-30 11:25:00,30.42,30.43,30.31,30.31,36800.0,14.716,14.7208,14.6628,14.6628,36800.0
2009-03-30 11:30:00,30.31,30.31,30.23,30.25,47900.0,14.6628,14.6628,14.6241,14.6337,47900.0
2009-03-30 11:35:00,30.25,30.3,30.23,30.26,32100.0,14.6337,14.6579,14.6241,14.6386,32100.0
2009-03-30 11:40:00,30.26,30.31,30.25,30.26,23300.0,14.6386,14.6628,14.6337,14.6386,23300.0
2009-03-30 11:45:00,30.25,30.29,30.24,30.29,23200.0,14.6337,14.6531,14.6289,14.6531,23200.0
2009-03-30 11:50:00,30.28,30.32,30.28,30.3,31700.0,14.6482,14.6676,14.6482,14.6579,31700.0
2009-03-30 11:55:00,30.3,30.31,30.25,30.31,30400.0,14.6579,14.6628,14.6337,14.6628,30400.0
2009-03-30 12:00:00,30.31,30.35,30.3,30.34,19300.0,14.6628,14.6821,14.6579,14.6773,19300.0
2009-03-30 12:05:00,30.33,30.35,30.32,30.34,16000.0,14.6724,14.6821,14.6676,14.6773,16000.0
2009-03-30 12:10:00,30.35,30.37,30.31,30.35,25400.0,14.6821,14.6918,14.6628,14.6821,25400.0
2009-03-30 12:15:00,30.35,30.37,30.34,30.37,21900.0,14.6821,14.6918,14.6773,14.6918,21900.0
2009-03-30 12:20:00,30.37,30.41,30.37,30.4,16900.0,14.6918,14.7111,14.6918,14.7063,16900.0
2009-03-30 12:25:00,30.4,30.4,30.36,30.37,17600.0,14.7063,14.7063,14.6869,14.6918,17600.0
2009-03-30 12:30:00,30.37,30.38,30.3,30.3,32600.0,14.6918,14.6966,14.6579,14.6579,32600.0
2009-03-30 12:35:00,30.3,30.38,30.29,30.32,35100.0,14.6579,14.6966,14.6531,14.6676,35100.0
2009-03-30 12:40:00,30.32,30.35,30.3,30.33,34300.0,14.6676,14.6821,14.6579,14.6724,34300.0
2009-03-30 12:45:00,30.33,30.4,30.33,30.37,27900.0,14.6724,14.7063,14.6724,14.6918,27900.0
2009-03-30 12:50:00,30.37,30.38,30.32,30.33,60900.0,14.6918,14.6966,14.6676,14.6724,60900.0
2009-03-30 12:55:00,30.33,30.34,30.24,30.24,17000.0,14.6724,14.6773,14.6289,14.6289,17000.0
2009-03-30 13:00:00,30.24,30.27,30.24,30.26,29600.0,14.6289,14.6434,14.6289,14.6386,29600.0
2009-03-30 13:05:00,30.25,30.27,30.24,30.25,26100.0,14.6337,14.6434,14.6289,14.6337,26100.0
2009-03-30 13:10:00,30.25,30.27,30.23,30.25,20300.0,14.6337,14.6434,14.6241,14.6337,20300.0
2009-03-30 13:15:00,30.25,30.32,30.25,30.29,59400.0,14.6337,14.6676,14.6337,14.6531,59400.0
2009-03-30 13:20:00,30.29,30.32,30.28,30.31,29600.0,14.6531,14.6676,14.6482,14.6628,29600.0
2009-03-30 13:25:00,30.31,30.36,30.31,30.33,36800.0,14.6628,14.6869,14.6628,14.6724,36800.0
2009-03-30 13:30:00,30.33,30.34,30.3,30.3,20200.0,14.6724,14.6773,14.6579,14.6579,20200.0
2009-03-30 13:35:00,30.3,30.31,30.24,30.25,65300.0,14.6579,14.6628,14.6289,14.6337,65300.0
2009-03-30 13:40:00,30.25,30.32,30.25,30.29,32800.0,14.6337,14.6676,14.6337,14.6531,32800.0
2009-03-30 13:45:00,30.28,30.29,30.2,30.23,69500.0,14.6482,14.6531,14.6095,14.6241,69500.0
2009-03-30 13:50:00,30.23,30.23,30.19,30.19,26700.0,14.6241,14.6241,14.6047,14.6047,26700.0
2009-03-30 13:55:00,30.2,30.2,30.12,30.13,38100.0,14.6095,14.6095,14.5708,14.5757,38100.0
2009-03-30 14:00:00,30.13,30.13,30.1,30.11,32800.0,14.5757,14.5757,14.5612,14.566,32800.0
2009-03-30 14:05:00,30.1,30.15,30.1,30.14,32300.0,14.5612,14.5854,14.5612,14.5805,32300.0
2009-03-30 14:10:00,30.14,30.35,30.14,30.33,92000.0,14.5805,14.6821,14.5805,14.6724,92000.0
2009-03-30 14:15:00,30.33,30.33,30.29,30.31,22000.0,14.6724,14.6724,14.6531,14.6628,22000.0
2009-03-30 14:20:00,30.31,30.34,30.28,30.34,25600.0,14.6628,14.6773,14.6482,14.6773,25600.0
2009-03-30 14:25:00,30.34,30.34,30.28,30.32,46200.0,14.6773,14.6773,14.6482,14.6676,46200.0
2009-03-30 14:30:00,30.33,30.33,30.25,30.26,18800.0,14.6724,14.6724,14.6337,14.6386,18800.0
2009-03-30 14:35:00,30.25,30.28,30.22,30.22,19900.0,14.6337,14.6482,14.6192,14.6192,19900.0
2009-03-30 14:40:00,30.22,30.22,30.15,30.15,53100.0,14.6192,14.6192,14.5854,14.5854,53100.0
2009-03-30 14:45:00,30.15,30.21,30.15,30.19,20300.0,14.5854,14.6144,14.5854,14.6047,20300.0
2009-03-30 14:50:00,30.19,30.21,30.16,30.19,29300.0,14.6047,14.6144,14.5902,14.6047,29300.0
2009-03-30 14:55:00,30.19,30.2,30.11,30.11,35700.0,14.6047,14.6095,14.566,14.566,35700.0
2009-03-30 15:00:00,30.12,30.16,30.09,30.15,44400.0,14.5708,14.5902,14.5563,14.5854,44400.0
2009-03-30 15:05:00,30.14,30.23,30.14,30.23,46200.0,14.5805,14.6241,14.5805,14.6241,46200.0
2009-03-30 15:10:00,30.24,30.32,30.23,30.3,58600.0,14.6289,14.6676,14.6241,14.6579,58600.0
2009-03-30 15:15:00,30.29,30.35,30.26,30.26,29100.0,14.6531,14.6821,14.6386,14.6386,29100.0
2009-03-30 15:20:00,30.27,30.29,30.24,30.27,86400.0,14.6434,14.6531,14.6289,14.6434,86400.0
2009-03-30 15:25:00,30.27,30.29,30.23,30.24,38300.0,14.6434,14.6531,14.6241,14.6289,38300.0
2009-03-30 15:30:00,30.24,30.31,30.22,30.29,60600.0,14.6289,14.6628,14.6192,14.6531,60600.0
2009-03-30 15:35:00,30.29,30.36,30.28,30.32,77700.0,14.6531,14.6869,14.6482,14.6676,77700.0
2009-03-30 15:40:00,30.32,30.32,30.24,30.27,99600.0,14.6676,14.6676,14.6289,14.6434,99600.0
2009-03-30 15:45:00,30.26,30.28,30.16,30.18,131600.0,14.6386,14.6482,14.5902,14.5999,131600.0
2009-03-30 15:50:00,30.18,30.37,30.18,30.35,215300.0,14.5999,14.6918,14.5999,14.6821,215300.0
2009-03-30 15:55:00,30.35,30.41,30.33,30.34,161200.0,14.6821,14.7111,14.6724,14.6773,161200.0
2009-03-31 09:30:00,30.52,30.52,30.17,30.21,77600.0,14.7643,14.7643,14.595,14.6144,77600.0
2009-03-31 09:35:00,30.2,30.4,30.2,30.39,49700.0,14.6095,14.7063,14.6095,14.7015,49700.0
2009-03-31 09:40:00,30.39,30.39,30.31,30.38,38100.0,14.7015,14.7015,14.6628,14.6966,38100.0
2009-03-31 09:45:00,30.38,30.41,30.38,30.41,20800.0,14.6966,14.7111,14.6966,14.7111,20800.0
2009-03-31 09:50:00,30.39,30.41,30.37,30.38,37200.0,14.7015,14.7111,14.6918,14.6966,37200.0
2009-03-31 09:55:00,30.38,30.43,30.37,30.42,32400.0,14.6966,14.7208,14.6918,14.716,32400.0
2009-03-31 10:00:00,30.41,30.42,30.31,30.32,43200.0,14.7111,14.716,14.6628,14.6676,43200.0
2009-03-31 10:05:00,30.33,30.42,30.32,30.4,45100.0,14.6724,14.716,14.6676,14.7063,45100.0
2009-03-31 10:10:00,30.4,30.42,30.35,30.39,78200.0,14.7063,14.716,14.6821,14.7015,78200.0
2009-03-31 10:15:00,30.39,30.43,30.36,30.41,30300.0,14.7015,14.7208,14.6869,14.7111,30300.0
2009-03-31 10:20:00,30.42,30.44,30.4,30.42,25800.0,14.716,14.7256,14.7063,14.716,25800.0
2009-03-31 10:25:00,30.42,30.44,30.35,30.39,42000.0,14.716,14.7256,14.6821,14.7015,42000.0
2009-03-31 10:30:00,30.4,30.49,30.39,30.44,30200.0,14.7063,14.7498,14.7015,14.7256,30200.0
2009-03-31 10:35:00,30.44,30.47,30.43,30.43,30500.0,14.7256,14.7402,14.7208,14.7208,30500.0
2009-03-31 10:40:00,30.43,30.46,30.42,30.45,21700.0,14.7208,14.7353,14.716,14.7305,21700.0
2009-03-31 10:45:00,30.46,30.53,30.46,30.46,38700.0,14.7353,14.7692,14.7353,14.7353,38700.0
2009-03-31 10:50:00,30.46,30.47,30.43,30.44,26900.0,14.7353,14.7402,14.7208,14.7256,26900.0
2009-03-31 10:55:00,30.44,30.44,30.36,30.43,49900.0,14.7256,14.7256,14.6869,14.7208,49900.0
2009-03-31 11:00:00,30.44,30.47,30.43,30.46,28000.0,14.7256,14.7402,14.7208,14.7353,28000.0
2009-03-31 11:05:00,30.45,30.51,30.45,30.51,33900.0,14.7305,14.7595,14.7305,14.7595,33900.0
2009-03-31 11:10:00,30.51,30.55,30.51,30.53,29900.0,14.7595,14.7789,14.7595,14.7692,29900.0
2009-03-31 11:15:00,30.53,30.54,30.48,30.51,60200.0,14.7692,14.774,14.745,14.7595,60200.0
2009-03-31 11:20:00,30.51,30.52,30.44,30.45,29800.0,14.7595,14.7643,14.7256,14.7305,29800.0
2009-03-31 11:25:00,30.46,30.51,30.46,30.47,31500.0,14.7353,14.7595,14.7353,14.7402,31500.0
2009-03-31 11:30:00,30.48,30.48,30.42,30.43,18200.0,14.745,14.745,14.716,14.7208,18200.0
2009-03-31 11:35:00,30.42,30.47,30.42,30.46,16800.0,14.716,14.7402,14.716,14.7353,16800.0
2009-03-31 11:40:00,30.47,30.51,30.46,30.51,30000.0,14.7402,14.7595,14.7353,14.7595,30000.0
2009-03-31 11:45:00,30.52,30.58,30.51,30.57,23400.0,14.7643,14.7934,14.7595,14.7885,23400.0
2009-03-31 11:50:00,30.58,30.63,30.57,30.6,38300.0,14.7934,14.8176,14.7885,14.803,38300.0
2009-03-31 11:55:00,30.61,30.63,30.57,30.63,23800.0,14.8079,14.8176,14.7885,14.8176,23800.0
2009-03-31 12:00:00,30.63,30.64,30.54,30.54,30500.0,14.8176,14.8224,14.774,14.774,30500.0
2009-03-31 12:05:00,30.55,30.59,30.55,30.55,20100.0,14.7789,14.7982,14.7789,14.7789,20100.0
2009-03-31 12:10:00,30.55,30.55,30.52,30.53,16100.0,14.7789,14.7789,14.7643,14.7692,16100.0
2009-03-31 12:15:00,30.53,30.56,30.53,30.54,17200.0,14.7692,14.7837,14.7692,14.774,17200.0
2009-03-31 12:20:00,30.55,30.59,30.53,30.56,32900.0,14.7789,14.7982,14.7692,14.7837,32900.0
2009-03-31 12:25:00,30.57,30.59,30.56,30.58,20000.0,14.7885,14.7982,14.7837,14.7934,20000.0
2009-03-31 12:30:00,30.59,30.59,30.56,30.56,13600.0,14.7982,14.7982,14.7837,14.7837,13600.0
2009-03-31 12:35:00,30.56,30.58,30.56,30.57,10600.0,14.7837,14.7934,14.7837,14.7885,10600.0
2009-03-31 12:40:00,30.56,30.59,30.54,30.55,27900.0,14.7837,14.7982,14.774,14.7789,27900.0
2009-03-31 12:45:00,30.55,30.55,30.51,30.53,15600.0,14.7789,14.7789,14.7595,14.7692,15600.0
2009-03-31 12:50:00,30.53,30.57,30.51,30.54,19500.0,14.7692,14.7885,14.7595,14.774,19500.0
2009-03-31 12:55:00,30.55,30.56,30.5,30.51,25200.0,14.7789,14.7837,14.7547,14.7595,25200.0
2009-03-31 13:00:00,30.51,30.56,30.5,30.55,23500.0,14.7595,14.7837,14.7547,14.7789,23500.0
2009-03-31 13:05:00,30.55,30.56,30.53,30.53,22600.0,14.7789,14.7837,14.7692,14.7692,22600.0
2009-03-31 13:10:00,30.54,30.59,30.54,30.58,14300.0,14.774,14.7982,14.774,14.7934,14300.0
2009-03-31 13:15:00,30.59,30.63,30.59,30.62,19200.0,14.7982,14.8176,14.7982,14.8127,19200.0
2009-03-31 13:20:00,30.63,30.7,30.63,30.69,50300.0,14.8176,14.8514,14.8176,14.8466,50300.0
2009-03-31 13:25:00,30.69,30.72,30.68,30.7,17000.0,14.8466,14.8611,14.8418,14.8514,17000.0
2009-03-31 13:30:00,30.71,30.75,30.7,30.75,37000.0,14.8563,14.8756,14.8514,14.8756,37000.0
2009-03-31 13:35:00,30.75,30.76,30.72,30.72,14700.0,14.8756,14.8805,14.8611,14.8611,14700.0
2009-03-31 13:40:00,30.72,30.73,30.7,30.71,15900.0,14.8611,14.8659,14.8514,14.8563,15900.0
2009-03-31 13:45:00,30.72,30.73,30.69,30.69,17000.0,14.8611,14.8659,14.8466,14.8466,17000.0
2009-03-31 13:50:00,30.7,30.7,30.66,30.67,33800.0,14.8514,14.8514,14.8321,14.8369,33800.0
2009-03-31 13:55:00,30.67,30.75,30.67,30.74,50400.0,14.8369,14.8756,14.8369,14.8708,50400.0
2009-03-31 14:00:00,30.75,30.77,30.7,30.71,43900.0,14.8756,14.8853,14.8514,14.8563,43900.0
2009-03-31 14:05:00,30.71,30.71,30.69,30.7,33200.0,14.8563,14.8563,14.8466,14.8514,33200.0
2009-03-31 14:10:00,30.7,30.72,30.69,30.69,38700.0,14.8514,14.8611,14.8466,14.8466,38700.0
2009-03-31 14:15:00,30.69,30.76,30.67,30.75,21200.0,14.8466,14.8805,14.8369,14.8756,21200.0
2009-03-31 14:20:00,30.75,30.75,30.68,30.71,23600.0,14.8756,14.8756,14.8418,14.8563,23600.0
2009-03-31 14:25:00,30.71,30.74,30.7,30.73,24500.0,14.8563,14.8708,14.8514,14.8659,24500.0
2009-03-31 14:30:00,30.74,30.79,30.74,30.78,25200.0,14.8708,14.895,14.8708,14.8901,25200.0
2009-03-31 14:35:00,30.79,30.86,30.78,30.85,50000.0,14.895,14.9288,14.8901,14.924,50000.0
2009-03-31 14:40:00,30.85,30.89,30.84,30.88,47100.0,14.924,14.9433,14.9192,14.9385,47100.0
2009-03-31 14:45:00,30.89,30.94,30.88,30.93,40500.0,14.9433,14.9675,14.9385,14.9627,40500.0
2009-03-31 14:50:00,30.94,30.96,30.91,30.92,70600.0,14.9675,14.9772,14.953,14.9579,70600.0
2009-03-31 14:55:00,30.92,30.94,30.88,30.89,33600.0,14.9579,14.9675,14.9385,14.9433,33600.0
2009-03-31 15:00:00,30.89,30.92,30.87,30.9,75000.0,14.9433,14.9579,14.9337,14.9482,75000.0
2009-03-31 15:05:00,30.9,30.91,30.85,30.86,97800.0,14.9482,14.953,14.924,14.9288,97800.0
2009-03-31 15:10:00,30.86,30.87,30.82,30.84,90200.0,14.9288,14.9337,14.9095,14.9192,90200.0
2009-03-31 15:15:00,30.85,30.86,30.84,30.86,102600.0,14.924,14.9288,14.9192,14.9288,102600.0
2009-03-31 15:20:00,30.85,30.87,30.84,30.85,65400.0,14.924,14.9337,14.9192,14.924,65400.0
2009-03-31 15:25:00,30.86,30.86,30.8,30.81,48900.0,14.9288,14.9288,14.8998,14.9046,48900.0
2009-03-31 15:30:00,30.81,30.81,30.66,30.67,100500.0,14.9046,14.9046,14.8321,14.8369,100500.0
2009-03-31 15:35:00,30.67,30.76,30.61,30.75,126600.0,14.8369,14.8805,14.8079,14.8756,126600.0
2009-03-31 15:40:00,30.75,30.82,30.65,30.66,282700.0,14.8756,14.9095,14.8272,14.8321,282700.0
2009-03-31 15:45:00,30.66,30.69,30.61,30.64,168100.0,14.8321,14.8466,14.8079,14.8224,168100.0
2009-03-31 15:50:00,30.64,30.73,30.63,30.69,189600.0,14.8224,14.8659,14.8176,14.8466,189600.0
2009-03-31 15:55:00,30.69,30.74,30.53,30.58,455400.0,14.8466,14.8708,14.7692,14.7934,455400.0
2009-04-01 09:30:00,30.31,30.59,30.31,30.5,122100.0,14.6628,14.7982,14.6628,14.7547,122100.0
2009-04-01 09:35:00,30.53,30.58,30.37,30.57,53900.0,14.7692,14.7934,14.6918,14.7885,53900.0
2009-04-01 09:40:00,30.57,30.62,30.55,30.6,45700.0,14.7885,14.8127,14.7789,14.803,45700.0
2009-04-01 09:45:00,30.6,30.64,30.6,30.61,30600.0,14.803,14.8224,14.803,14.8079,30600.0
2009-04-01 09:50:00,30.62,30.62,30.58,30.58,64000.0,14.8127,14.8127,14.7934,14.7934,64000.0
2009-04-01 09:55:00,30.58,30.71,30.55,30.7,115300.0,14.7934,14.8563,14.7789,14.8514,115300.0
2009-04-01 10:00:00,30.7,30.83,30.69,30.8,165100.0,14.8514,14.9143,14.8466,14.8998,165100.0
2009-04-01 10:05:00,30.8,30.81,30.68,30.72,93800.0,14.8998,14.9046,14.8418,14.8611,93800.0
2009-04-01 10:10:00,30.73,30.8,30.72,30.79,61700.0,14.8659,14.8998,14.8611,14.895,61700.0
2009-04-01 10:15:00,30.79,30.79,30.71,30.75,61400.0,14.895,14.895,14.8563,14.8756,61400.0
2009-04-01 10:20:00,30.74,30.75,30.71,30.71,117800.0,14.8708,14.8756,14.8563,14.8563,117800.0
2009-04-01 10:25:00,30.72,30.73,30.68,30.68,81600.0,14.8611,14.8659,14.8418,14.8418,81600.0
2009-04-01 10:30:00,30.68,30.7,30.58,30.59,70900.0,14.8418,14.8514,14.7934,14.7982,70900.0
2009-04-01 10:35:00,30.58,30.59,30.5,30.58,120700.0,14.7934,14.7982,14.7547,14.7934,120700.0
2009-04-01 10:40:00,30.57,30.6,30.55,30.58,59000.0,14.7885,14.803,14.7789,14.7934,59000.0
2009-04-01 10:45:00,30.59,30.6,30.55,30.55,66100.0,14.7982,14.803,14.7789,14.7789,66100.0
2009-04-01 10:50:00,30.55,30.61,30.55,30.61,67800.0,14.7789,14.8079,14.7789,14.8079,67800.0
2009-04-01 10:55:00,30.6,30.67,30.6,30.66,81200.0,14.803,14.8369,14.803,14.8321,81200.0
2009-04-01 11:00:00,30.66,30.71,30.64,30.7,44600.0,14.8321,14.8563,14.8224,14.8514,44600.0
2009-04-01 11:05:00,30.69,30.74,30.68,30.69,54600.0,14.8466,14.8708,14.8418,14.8466,54600.0
2009-04-01 11:10:00,30.69,30.7,30.64,30.65,32400.0,14.8466,14.8514,14.8224,14.8272,32400.0
2009-04-01 11:15:00,30.66,30.66,30.59,30.62,37400.0,14.8321,14.8321,14.7982,14.8127,37400.0
2009-04-01 11:20:00,30.63,30.66,30.59,30.61,37100.0,14.8176,14.8321,14.7982,14.8079,37100.0
2009-04-01 11:25:00,30.6,30.65,30.58,30.6,65800.0,14.803,14.8272,14.7934,14.803,65800.0
2009-04-01 11:30:00,30.6,30.61,30.53,30.53,51700.0,14.803,14.8079,14.7692,14.7692,51700.0
2009-04-01 11:35:00,30.53,30.59,30.53,30.55,56900.0,14.7692,14.7982,14.7692,14.7789,56900.0
2009-04-01 11:40:00,30.55,30.62,30.55,30.58,21800.0,14.7789,14.8127,14.7789,14.7934,21800.0
2009-04-01 11:45:00,30.59,30.6,30.55,30.56,22700.0,14.7982,14.803,14.7789,14.7837,22700.0
2009-04-01 11:50:00,30.55,30.55,30.53,30.53,26600.0,14.7789,14.7789,14.7692,14.7692,26600.0
2009-04-01 11:55:00,30.53,30.6,30.53,30.6,23700.0,14.7692,14.803,14.7692,14.803,23700.0
2009-04-01 12:00:00,30.6,30.65,30.6,30.61,38400.0,14.803,14.8272,14.803,14.8079,38400.0
2009-04-01 12:05:00,30.62,30.66,30.61,30.63,40600.0,14.8127,14.8321,14.8079,14.8176,40600.0
2009-04-01 12:10:00,30.64,30.67,30.63,30.67,34500.0,14.8224,14.8369,14.8176,14.8369,34500.0
2009-04-01 12:15:00,30.67,30.68,30.64,30.65,21100.0,14.8369,14.8418,14.8224,14.8272,21100.0
2009-04-01 12:20:00,30.65,30.67,30.64,30.66,36900.0,14.8272,14.8369,14.8224,14.8321,36900.0
2009-04-01 12:25:00,30.66,30.67,30.65,30.65,23900.0,14.8321,14.8369,14.8272,14.8272,23900.0
2009-04-01 12:30:00,30.65,30.67,30.64,30.66,24700.0,14.8272,14.8369,14.8224,14.8321,24700.0
2009-04-01 12:35:00,30.66,30.67,30.64,30.67,26000.0,14.8321,14.8369,14.8224,14.8369,26000.0
2009-04-01 12:40:00,30.67,30.73,30.66,30.7,48500.0,14.8369,14.8659,14.8321,14.8514,48500.0
2009-04-01 12:45:00,30.69,30.75,30.69,30.73,28100.0,14.8466,14.8756,14.8466,14.8659,28100.0
2009-04-01 12:50:00,30.73,30.75,30.7,30.74,40000.0,14.8659,14.8756,14.8514,14.8708,40000.0
2009-04-01 12:55:00,30.74,30.76,30.72,30.74,20600.0,14.8708,14.8805,14.8611,14.8708,20600.0
2009-04-01 13:00:00,30.73,30.78,30.72,30.76,38400.0,14.8659,14.8901,14.8611,14.8805,38400.0
2009-04-01 13:05:00,30.75,30.76,30.7,30.7,30200.0,14.8756,14.8805,14.8514,14.8514,30200.0
2009-04-01 13:10:00,30.71,30.76,30.7,30.75,20800.0,14.8563,14.8805,14.8514,14.8756,20800.0
2009-04-01 13:15:00,30.75,30.79,30.75,30.75,27300.0,14.8756,14.895,14.8756,14.8756,27300.0
2009-04-01 13:20:00,30.75,30.8,30.73,30.79,40400.0,14.8756,14.8998,14.8659,14.895,40400.0
2009-04-01 13:25:00,30.79,30.8,30.78,30.79,10800.0,14.895,14.8998,14.8901,14.895,10800.0
2009-04-01 13:30:00,30.78,30.79,30.76,30.78,37700.0,14.8901,14.895,14.8805,14.8901,37700.0
2009-04-01 13:35:00,30.78,30.88,30.77,30.87,56200.0,14.8901,14.9385,14.8853,14.9337,56200.0
2009-04-01 13:40:00,30.85,30.85,30.79,30.8,39700.0,14.924,14.924,14.895,14.8998,39700.0
2009-04-01 13:45:00,30.81,30.81,30.78,30.81,23100.0,14.9046,14.9046,14.8901,14.9046,23100.0
2009-04-01 13:50:00,30.81,30.83,30.8,30.83,28700.0,14.9046,14.9143,14.8998,14.9143,28700.0
2009-04-01 13:55:00,30.83,30.86,30.83,30.86,32900.0,14.9143,14.9288,14.9143,14.9288,32900.0
2009-04-01 14:00:00,30.85,30.86,30.83,30.86,38600.0,14.924,14.9288,14.9143,14.9288,38600.0
2009-04-01 14:05:00,30.85,30.92,30.83,30.9,48500.0,14.924,14.9579,14.9143,14.9482,48500.0
2009-04-01 14:10:00,30.9,30.91,30.88,30.88,31000.0,14.9482,14.953,14.9385,14.9385,31000.0
2009-04-01 14:15:00,30.88,30.89,30.87,30.89,32000.0,14.9385,14.9433,14.9337,14.9433,32000.0
2009-04-01 14:20:00,30.88,30.89,30.79,30.8,83700.0,14.9385,14.9433,14.895,14.8998,83700.0
2009-04-01 14:25:00,30.79,30.83,30.76,30.82,44600.0,14.895,14.9143,14.8805,14.9095,44600.0
2009-04-01 14:30:00,30.82,30.85,30.8,30.81,57100.0,14.9095,14.924,14.8998,14.9046,57100.0
2009-04-01 14:35:00,30.82,30.85,30.8,30.81,41900.0,14.9095,14.924,14.8998,14.9046,41900.0
2009-04-01 14:40:00,30.8,30.8,30.75,30.75,73700.0,14.8998,14.8998,14.8756,14.8756,73700.0
2009-04-01 14:45:00,30.75,30.76,30.69,30.74,78200.0,14.8756,14.8805,14.8466,14.8708,78200.0
2009-04-01 14:50:00,30.73,30.77,30.7,30.71,119400.0,14.8659,14.8853,14.8514,14.8563,119400.0
2009-04-01 14:55:00,30.7,30.71,30.68,30.7,47200.0,14.8514,14.8563,14.8418,14.8514,47200.0
2009-04-01 15:00:00,30.7,30.7,30.56,30.61,118400.0,14.8514,14.8514,14.7837,14.8079,118400.0
2009-04-01 15:05:00,30.62,30.66,30.58,30.59,105300.0,14.8127,14.8321,14.7934,14.7982,105300.0
2009-04-01 15:10:00,30.59,30.59,30.54,30.55,135500.0,14.7982,14.7982,14.774,14.7789,135500.0
2009-04-01 15:15:00,30.55,30.57,30.51,30.56,143400.0,14.7789,14.7885,14.7595,14.7837,143400.0
2009-04-01 15:20:00,30.56,30.58,30.52,30.53,82900.0,14.7837,14.7934,14.7643,14.7692,82900.0
2009-04-01 15:25:00,30.54,30.6,30.53,30.57,43600.0,14.774,14.803,14.7692,14.7885,43600.0
2009-04-01 15:30:00,30.58,30.65,30.53,30.64,129600.0,14.7934,14.8272,14.7692,14.8224,129600.0
2009-04-01 15:35:00,30.64,30.73,30.63,30.71,87400.0,14.8224,14.8659,14.8176,14.8563,87400.0
2009-04-01 15:40:00,30.71,30.83,30.71,30.79,137200.0,14.8563,14.9143,14.8563,14.895,137200.0
2009-04-01 15:45:00,30.79,30.84,30.77,30.82,102000.0,14.895,14.9192,14.8853,14.9095,102000.0
2009-04-01 15:50:00,30.82,30.85,30.76,30.8,219400.0,14.9095,14.924,14.8805,14.8998,219400.0
2009-04-01 15:55:00,30.8,30.82,30.76,30.77,276000.0,14.8998,14.9095,14.8805,14.8853,276000.0
2009-04-02 09:30:00,31.29,31.29,30.87,31.2,301200.0,15.1368,15.1368,14.9337,15.0933,301200.0
2009-04-02 09:35:00,31.19,31.24,31.12,31.22,199500.0,15.0885,15.1127,15.0546,15.103,199500.0
2009-04-02 09:40:00,31.19,31.2,30.97,30.99,79400.0,15.0885,15.0933,14.982,14.9917,79400.0
2009-04-02 09:45:00,30.98,30.99,30.85,30.88,93700.0,14.9869,14.9917,14.924,14.9385,93700.0
2009-04-02 09:50:00,30.86,30.86,30.73,30.76,127500.0,14.9288,14.9288,14.8659,14.8805,127500.0
2009-04-02 09:55:00,30.76,30.79,30.71,30.71,107700.0,14.8805,14.895,14.8563,14.8563,107700.0
2009-04-02 10:00:00,30.7,30.82,30.69,30.7,95100.0,14.8514,14.9095,14.8466,14.8514,95100.0
2009-04-02 10:05:00,30.7,30.71,30.52,30.53,78600.0,14.8514,14.8563,14.7643,14.7692,78600.0
2009-04-02 10:10:00,30.53,30.54,30.33,30.35,193200.0,14.7692,14.774,14.6724,14.6821,193200.0
2009-04-02 10:15:00,30.34,30.47,30.3,30.46,118900.0,14.6773,14.7402,14.6579,14.7353,118900.0
2009-04-02 10:20:00,30.47,30.61,30.45,30.55,230900.0,14.7402,14.8079,14.7305,14.7789,230900.0
2009-04-02 10:25:00,30.55,30.55,30.44,30.45,72400.0,14.7789,14.7789,14.7256,14.7305,72400.0
2009-04-02 10:30:00,30.45,30.52,30.43,30.49,103400.0,14.7305,14.7643,14.7208,14.7498,103400.0
2009-04-02 10:35:00,30.48,30.48,30.37,30.37,51400.0,14.745,14.745,14.6918,14.6918,51400.0
2009-04-02 10:40:00,30.38,30.43,30.34,30.4,51300.0,14.6966,14.7208,14.6773,14.7063,51300.0
2009-04-02 10:45:00,30.4,30.56,30.39,30.55,67000.0,14.7063,14.7837,14.7015,14.7789,67000.0
2009-04-02 10:50:00,30.54,30.58,30.52,30.57,33500.0,14.774,14.7934,14.7643,14.7885,33500.0
2009-04-02 10:55:00,30.56,30.63,30.54,30.61,34100.0,14.7837,14.8176,14.774,14.8079,34100.0
2009-04-02 11:00:00,30.62,30.71,30.62,30.68,41900.0,14.8127,14.8563,14.8127,14.8418,41900.0
2009-04-02 11:05:00,30.68,30.77,30.65,30.75,92000.0,14.8418,14.8853,14.8272,14.8756,92000.0
2009-04-02 11:10:00,30.74,30.91,30.74,30.91,56600.0,14.8708,14.953,14.8708,14.953,56600.0
2009-04-02 11:15:00,30.9,30.9,30.8,30.82,50300.0,14.9482,14.9482,14.8998,14.9095,50300.0
2009-04-02 11:20:00,30.82,30.82,30.69,30.69,52600.0,14.9095,14.9095,14.8466,14.8466,52600.0
2009-04-02 11:25:00,30.69,30.7,30.63,30.66,91500.0,14.8466,14.8514,14.8176,14.8321,91500.0
2009-04-02 11:30:00,30.66,30.66,30.64,30.65,26600.0,14.8321,14.8321,14.8224,14.8272,26600.0
2009-04-02 11:35:00,30.64,30.65,30.61,30.64,47300.0,14.8224,14.8272,14.8079,14.8224,47300.0
2009-04-02 11:40:00,30.63,30.71,30.61,30.61,27900.0,14.8176,14.8563,14.8079,14.8079,27900.0
2009-04-02 11:45:00,30.62,30.65,30.61,30.64,20400.0,14.8127,14.8272,14.8079,14.8224,20400.0
2009-04-02 11:50:00,30.64,30.65,30.63,30.65,26200.0,14.8224,14.8272,14.8176,14.8272,26200.0
2009-04-02 11:55:00,30.64,30.72,30.64,30.71,44800.0,14.8224,14.8611,14.8224,14.8563,44800.0
2009-04-02 12:00:00,30.7,30.71,30.67,30.67,37600.0,14.8514,14.8563,14.8369,14.8369,37600.0
2009-04-02 12:05:00,30.67,30.73,30.67,30.72,28100.0,14.8369,14.8659,14.8369,14.8611,28100.0
2009-04-02 12:10:00,30.72,30.74,30.72,30.73,27400.0,14.8611,14.8708,14.8611,14.8659,27400.0
2009-04-02 12:15:00,30.74,30.79,30.73,30.78,38600.0,14.8708,14.895,14.8659,14.8901,38600.0
2009-04-02 12:20:00,30.78,30.85,30.78,30.84,34500.0,14.8901,14.924,14.8901,14.9192,34500.0
2009-04-02 12:25:00,30.84,30.96,30.83,30.9,50800.0,14.9192,14.9772,14.9143,14.9482,50800.0
2009-04-02 12:30:00,30.9,31.09,30.9,31.08,131300.0,14.9482,15.0401,14.9482,15.0353,131300.0
2009-04-02 12:35:00,31.07,31.08,30.93,31.03,94100.0,15.0304,15.0353,14.9627,15.0111,94100.0
2009-04-02 12:40:00,31.03,31.06,30.99,30.99,56100.0,15.0111,15.0256,14.9917,14.9917,56100.0
2009-04-02 12:45:00,30.99,31.03,30.94,31.02,37100.0,14.9917,15.0111,14.9675,15.0062,37100.0
2009-04-02 12:50:00,31.03,31.06,30.98,30.99,61300.0,15.0111,15.0256,14.9869,14.9917,61300.0
2009-04-02 12:55:00,31.0,31.02,30.97,30.97,34100.0,14.9966,15.0062,14.982,14.982,34100.0
2009-04-02 13:00:00,30.97,30.97,30.93,30.93,48000.0,14.982,14.982,14.9627,14.9627,48000.0
2009-04-02 13:05:00,30.93,30.94,30.85,30.85,44100.0,14.9627,14.9675,14.924,14.924,44100.0
2009-04-02 13:10:00,30.86,30.88,30.82,30.83,45500.0,14.9288,14.9385,14.9095,14.9143,45500.0
2009-04-02 13:15:00,30.83,30.84,30.8,30.82,47000.0,14.9143,14.9192,14.8998,14.9095,47000.0
2009-04-02 13:20:00,30.81,30.83,30.72,30.79,107900.0,14.9046,14.9143,14.8611,14.895,107900.0
2009-04-02 13:25:00,30.78,30.83,30.78,30.81,44300.0,14.8901,14.9143,14.8901,14.9046,44300.0
2009-04-02 13:30:00,30.8,30.92,30.8,30.89,33400.0,14.8998,14.9579,14.8998,14.9433,33400.0
2009-04-02 13:35:00,30.89,30.9,30.81,30.83,41600.0,14.9433,14.9482,14.9046,14.9143,41600.0
2009-04-02 13:40:00,30.83,30.87,30.81,30.87,41500.0,14.9143,14.9337,14.9046,14.9337,41500.0
2009-04-02 13:45:00,30.86,30.99,30.85,30.97,56600.0,14.9288,14.9917,14.924,14.982,56600.0
2009-04-02 13:50:00,30.97,30.97,30.9,30.91,41200.0,14.982,14.982,14.9482,14.953,41200.0
2009-04-02 13:55:00,30.9,30.99,30.86,30.93,53700.0,14.9482,14.9917,14.9288,14.9627,53700.0
2009-04-02 14:00:00,30.93,30.96,30.89,30.96,61800.0,14.9627,14.9772,14.9433,14.9772,61800.0
2009-04-02 14:05:00,30.97,30.99,30.9,30.93,40400.0,14.982,14.9917,14.9482,14.9627,40400.0
2009-04-02 14:10:00,30.94,30.99,30.94,30.99,22900.0,14.9675,14.9917,14.9675,14.9917,22900.0
2009-04-02 14:15:00,30.98,31.02,30.97,31.0,48600.0,14.9869,15.0062,14.982,14.9966,48600.0
2009-04-02 14:20:00,30.99,31.03,30.99,30.99,38200.0,14.9917,15.0111,14.9917,14.9917,38200.0
2009-04-02 14:25:00,31.0,31.05,30.99,31.03,33900.0,14.9966,15.0207,14.9917,15.0111,33900.0
2009-04-02 14:30:00,31.02,31.1,31.02,31.09,34300.0,15.0062,15.0449,15.0062,15.0401,34300.0
2009-04-02 14:35:00,31.1,31.1,31.07,31.1,59700.0,15.0449,15.0449,15.0304,15.0449,59700.0
2009-04-02 14:40:00,31.09,31.15,31.09,31.14,41100.0,15.0401,15.0691,15.0401,15.0643,41100.0
2009-04-02 14:45:00,31.15,31.24,31.14,31.2,73600.0,15.0691,15.1127,15.0643,15.0933,73600.0
2009-04-02 14:50:00,31.2,31.21,31.09,31.09,68300.0,15.0933,15.0981,15.0401,15.0401,68300.0
2009-04-02 14:55:00,31.09,31.09,31.02,31.03,96100.0,15.0401,15.0401,15.0062,15.0111,96100.0
2009-04-02 15:00:00,31.03,31.09,31.03,31.05,129900.0,15.0111,15.0401,15.0111,15.0207,129900.0
2009-04-02 15:05:00,31.04,31.05,30.9,30.93,152100.0,15.0159,15.0207,14.9482,14.9627,152100.0
2009-04-02 15:10:00,30.94,30.97,30.91,30.93,228400.0,14.9675,14.982,14.953,14.9627,228400.0
2009-04-02 15:15:00,30.93,30.99,30.86,30.91,161100.0,14.9627,14.9917,14.9288,14.953,161100.0
2009-04-02 15:20:00,30.91,31.02,30.88,30.99,194700.0,14.953,15.0062,14.9385,14.9917,194700.0
2009-04-02 15:25:00,31.0,31.1,30.98,31.06,128300.0,14.9966,15.0449,14.9869,15.0256,128300.0
2009-04-02 15:30:00,31.05,31.14,31.05,31.1,134500.0,15.0207,15.0643,15.0207,15.0449,134500.0
2009-04-02 15:35:00,31.1,31.11,30.98,31.0,184600.0,15.0449,15.0498,14.9869,14.9966,184600.0
2009-04-02 15:40:00,30.99,31.16,30.99,31.08,190400.0,14.9917,15.074,14.9917,15.0353,190400.0
2009-04-02 15:45:00,31.07,31.22,30.98,31.17,274700.0,15.0304,15.103,14.9869,15.0788,274700.0
2009-04-02 15:50:00,31.17,31.18,31.01,31.04,287600.0,15.0788,15.0836,15.0014,15.0159,287600.0
2009-04-02 15:55:00,31.04,31.11,31.01,31.08,280900.0,15.0159,15.0498,15.0014,15.0353,280900.0
2009-04-03 09:30:00,31.21,31.32,31.0,31.18,107400.0,15.0981,15.1514,14.9966,15.0836,107400.0
2009-04-03 09:35:00,31.17,31.2,31.02,31.11,50000.0,15.0788,15.0933,15.0062,15.0498,50000.0
2009-04-03 09:40:00,31.09,31.19,31.07,31.14,34800.0,15.0401,15.0885,15.0304,15.0643,34800.0
2009-04-03 09:45:00,31.14,31.18,30.93,31.0,71300.0,15.0643,15.0836,14.9627,14.9966,71300.0
2009-04-03 09:50:00,31.0,31.08,30.99,31.05,29500.0,14.9966,15.0353,14.9917,15.0207,29500.0
2009-04-03 09:55:00,31.05,31.14,31.01,31.12,38900.0,15.0207,15.0643,15.0014,15.0546,38900.0
2009-04-03 10:00:00,31.13,31.13,30.95,31.04,46700.0,15.0594,15.0594,14.9724,15.0159,46700.0
2009-04-03 10:05:00,31.04,31.15,31.04,31.15,40500.0,15.0159,15.0691,15.0159,15.0691,40500.0
2009-04-03 10:10:00,31.14,31.15,31.1,31.1,34000.0,15.0643,15.0691,15.0449,15.0449,34000.0
2009-04-03 10:15:00,31.1,31.13,30.98,30.98,46800.0,15.0449,15.0594,14.9869,14.9869,46800.0
2009-04-03 10:20:00,30.98,30.99,30.93,30.96,30100.0,14.9869,14.9917,14.9627,14.9772,30100.0
2009-04-03 10:25:00,30.97,30.99,30.94,30.94,37400.0,14.982,14.9917,14.9675,14.9675,37400.0
2009-04-03 10:30:00,30.94,30.95,30.91,30.91,19800.0,14.9675,14.9724,14.953,14.953,19800.0
2009-04-03 10:35:00,30.91,30.92,30.86,30.87,22000.0,14.953,14.9579,14.9288,14.9337,22000.0
2009-04-03 10:40:00,30.86,30.87,30.79,30.79,32400.0,14.9288,14.9337,14.895,14.895,32400.0
2009-04-03 10:45:00,30.79,30.8,30.74,30.78,36000.0,14.895,14.8998,14.8708,14.8901,36000.0
2009-04-03 10:50:00,30.78,30.8,30.75,30.8,29700.0,14.8901,14.8998,14.8756,14.8998,29700.0
2009-04-03 10:55:00,30.8,30.8,30.77,30.78,16700.0,14.8998,14.8998,14.8853,14.8901,16700.0
2009-04-03 11:00:00,30.78,30.85,30.77,30.81,30200.0,14.8901,14.924,14.8853,14.9046,30200.0
2009-04-03 11:05:00,30.79,30.8,30.75,30.79,28600.0,14.895,14.8998,14.8756,14.895,28600.0
2009-04-03 11:10:00,30.79,30.82,30.75,30.75,40100.0,14.895,14.9095,14.8756,14.8756,40100.0
2009-04-03 11:15:00,30.75,30.75,30.72,30.74,28600.0,14.8756,14.8756,14.8611,14.8708,28600.0
2009-04-03 11:20:00,30.74,30.75,30.71,30.73,27100.0,14.8708,14.8756,14.8563,14.8659,27100.0
2009-04-03 11:25:00,30.73,30.87,30.72,30.87,38700.0,14.8659,14.9337,14.8611,14.9337,38700.0
2009-04-03 11:30:00,30.87,30.9,30.87,30.89,18100.0,14.9337,14.9482,14.9337,14.9433,18100.0
2009-04-03 11:35:00,30.87,30.91,30.87,30.91,24200.0,14.9337,14.953,14.9337,14.953,24200.0
2009-04-03 11:40:00,30.9,30.95,30.9,30.91,26100.0,14.9482,14.9724,14.9482,14.953,26100.0
2009-04-03 11:45:00,30.91,30.91,30.87,30.87,16300.0,14.953,14.953,14.9337,14.9337,16300.0
2009-04-03 11:50:00,30.87,30.88,30.83,30.84,39600.0,14.9337,14.9385,14.9143,14.9192,39600.0
2009-04-03 11:55:00,30.83,30.84,30.8,30.82,23100.0,14.9143,14.9192,14.8998,14.9095,23100.0
2009-04-03 12:00:00,30.83,30.9,30.82,30.89,37300.0,14.9143,14.9482,14.9095,14.9433,37300.0
2009-04-03 12:05:00,30.89,30.92,30.86,30.91,32800.0,14.9433,14.9579,14.9288,14.953,32800.0
2009-04-03 12:10:00,30.92,30.92,30.89,30.92,53700.0,14.9579,14.9579,14.9433,14.9579,53700.0
2009-04-03 12:15:00,30.92,30.92,30.88,30.89,21200.0,14.9579,14.9579,14.9385,14.9433,21200.0
2009-04-03 12:20:00,30.88,30.89,30.87,30.88,29600.0,14.9385,14.9433,14.9337,14.9385,29600.0
2009-04-03 12:25:00,30.88,30.88,30.86,30.86,20300.0,14.9385,14.9385,14.9288,14.9288,20300.0
2009-04-03 12:30:00,30.87,30.87,30.83,30.86,51300.0,14.9337,14.9337,14.9143,14.9288,51300.0
2009-04-03 12:35:00,30.86,30.87,30.83,30.83,39800.0,14.9288,14.9337,14.9143,14.9143,39800.0
2009-04-03 12:40:00,30.83,30.84,30.83,30.83,11200.0,14.9143,14.9192,14.9143,14.9143,11200.0
2009-04-03 12:45:00,30.84,30.84,30.74,30.75,35100.0,14.9192,14.9192,14.8708,14.8756,35100.0
2009-04-03 12:50:00,30.75,30.75,30.72,30.74,17400.0,14.8756,14.8756,14.8611,14.8708,17400.0
2009-04-03 12:55:00,30.73,30.76,30.71,30.75,44200.0,14.8659,14.8805,14.8563,14.8756,44200.0
2009-04-03 13:00:00,30.75,30.79,30.75,30.78,29300.0,14.8756,14.895,14.8756,14.8901,29300.0
2009-04-03 13:05:00,30.78,30.8,30.75,30.76,59400.0,14.8901,14.8998,14.8756,14.8805,59400.0
2009-04-03 13:10:00,30.77,30.85,30.77,30.85,22800.0,14.8853,14.924,14.8853,14.924,22800.0
2009-04-03 13:15:00,30.85,30.9,30.84,30.89,47800.0,14.924,14.9482,14.9192,14.9433,47800.0
2009-04-03 13:20:00,30.88,30.89,30.85,30.85,39100.0,14.9385,14.9433,14.924,14.924,39100.0
2009-04-03 13:25:00,30.85,30.94,30.85,30.94,39300.0,14.924,14.9675,14.924,14.9675,39300.0
2009-04-03 13:30:00,30.94,30.97,30.91,30.91,29700.0,14.9675,14.982,14.953,14.953,29700.0
2009-04-03 13:35:00,30.92,30.94,30.88,30.88,35400.0,14.9579,14.9675,14.9385,14.9385,35400.0
2009-04-03 13:40:00,30.88,30.88,30.81,30.86,62100.0,14.9385,14.9385,14.9046,14.9288,62100.0
2009-04-03 13:45:00,30.87,30.88,30.86,30.87,10900.0,14.9337,14.9385,14.9288,14.9337,10900.0
2009-04-03 13:50:00,30.87,30.91,30.87,30.9,25600.0,14.9337,14.953,14.9337,14.9482,25600.0
2009-04-03 13:55:00,30.91,30.92,30.89,30.9,22900.0,14.953,14.9579,14.9433,14.9482,22900.0
2009-04-03 14:00:00,30.9,30.93,30.87,30.87,37300.0,14.9482,14.9627,14.9337,14.9337,37300.0
2009-04-03 14:05:00,30.86,30.88,30.84,30.86,26300.0,14.9288,14.9385,14.9192,14.9288,26300.0
2009-04-03 14:10:00,30.85,30.9,30.85,30.89,76100.0,14.924,14.9482,14.924,14.9433,76100.0
2009-04-03 14:15:00,30.89,30.95,30.89,30.92,47900.0,14.9433,14.9724,14.9433,14.9579,47900.0
2009-04-03 14:20:00,30.93,30.93,30.88,30.9,50300.0,14.9627,14.9627,14.9385,14.9482,50300.0
2009-04-03 14:25:00,30.91,30.95,30.88,30.95,65000.0,14.953,14.9724,14.9385,14.9724,65000.0
2009-04-03 14:30:00,30.95,30.98,30.94,30.96,68000.0,14.9724,14.9869,14.9675,14.9772,68000.0
2009-04-03 14:35:00,30.95,30.99,30.94,30.95,67900.0,14.9724,14.9917,14.9675,14.9724,67900.0
2009-04-03 14:40:00,30.95,30.98,30.94,30.98,46100.0,14.9724,14.9869,14.9675,14.9869,46100.0
2009-04-03 14:45:00,30.97,30.98,30.93,30.96,49500.0,14.982,14.9869,14.9627,14.9772,49500.0
2009-04-03 14:50:00,30.95,30.96,30.91,30.92,57100.0,14.9724,14.9772,14.953,14.9579,57100.0
2009-04-03 14:55:00,30.91,30.96,30.9,30.95,46900.0,14.953,14.9772,14.9482,14.9724,46900.0
2009-04-03 15:00:00,30.95,30.96,30.84,30.84,61700.0,14.9724,14.9772,14.9192,14.9192,61700.0
2009-04-03 15:05:00,30.84,30.88,30.8,30.88,61900.0,14.9192,14.9385,14.8998,14.9385,61900.0
2009-04-03 15:10:00,30.88,30.89,30.84,30.88,53300.0,14.9385,14.9433,14.9192,14.9385,53300.0
2009-04-03 15:15:00,30.89,30.9,30.85,30.87,104500.0,14.9433,14.9482,14.924,14.9337,104500.0
2009-04-03 15:20:00,30.87,30.91,30.85,30.91,53000.0,14.9337,14.953,14.924,14.953,53000.0
2009-04-03 15:25:00,30.91,30.91,30.85,30.87,64300.0,14.953,14.953,14.924,14.9337,64300.0
2009-04-03 15:30:00,30.87,30.93,30.85,30.9,65900.0,14.9337,14.9627,14.924,14.9482,65900.0
2009-04-03 15:35:00,30.91,30.93,30.85,30.87,118100.0,14.953,14.9627,14.924,14.9337,118100.0
2009-04-03 15:40:00,30.87,31.0,30.87,30.97,96900.0,14.9337,14.9966,14.9337,14.982,96900.0
2009-04-03 15:45:00,30.96,31.06,30.95,30.97,179800.0,14.9772,15.0256,14.9724,14.982,179800.0
2009-04-03 15:50:00,30.97,31.0,30.96,30.99,86400.0,14.982,14.9966,14.9772,14.9917,86400.0
2009-04-03 15:55:00,30.99,31.08,30.94,31.07,129500.0,14.9917,15.0353,14.9675,15.0304,129500.0
2009-04-06 09:30:00,30.89,31.17,30.89,31.16,67300.0,14.9433,15.0788,14.9433,15.074,67300.0
2009-04-06 09:35:00,31.15,31.16,31.0,31.1,39000.0,15.0691,15.074,14.9966,15.0449,39000.0
2009-04-06 09:40:00,31.09,31.18,31.09,31.09,31400.0,15.0401,15.0836,15.0401,15.0401,31400.0
2009-04-06 09:45:00,31.1,31.11,31.03,31.07,98800.0,15.0449,15.0498,15.0111,15.0304,98800.0
2009-04-06 09:50:00,31.08,31.11,31.05,31.11,34300.0,15.0353,15.0498,15.0207,15.0498,34300.0
2009-04-06 09:55:00,31.1,31.17,31.1,31.13,30300.0,15.0449,15.0788,15.0449,15.0594,30300.0
2009-04-06 10:00:00,31.13,31.16,31.08,31.13,83800.0,15.0594,15.074,15.0353,15.0594,83800.0
2009-04-06 10:05:00,31.13,31.16,31.11,31.13,56800.0,15.0594,15.074,15.0498,15.0594,56800.0
2009-04-06 10:10:00,31.13,31.15,31.06,31.07,49200.0,15.0594,15.0691,15.0256,15.0304,49200.0
2009-04-06 10:15:00,31.07,31.19,31.05,31.19,63300.0,15.0304,15.0885,15.0207,15.0885,63300.0
2009-04-06 10:20:00,31.18,31.24,31.18,31.24,46700.0,15.0836,15.1127,15.0836,15.1127,46700.0
2009-04-06 10:25:00,31.23,31.27,31.2,31.22,49500.0,15.1078,15.1272,15.0933,15.103,49500.0
2009-04-06 10:30:00,31.21,31.24,31.19,31.23,31200.0,15.0981,15.1127,15.0885,15.1078,31200.0
2009-04-06 10:35:00,31.22,31.23,31.19,31.2,41100.0,15.103,15.1078,15.0885,15.0933,41100.0
2009-04-06 10:40:00,31.2,31.23,31.2,31.22,37300.0,15.0933,15.1078,15.0933,15.103,37300.0
2009-04-06 10:45:00,31.21,31.22,31.16,31.16,25500.0,15.0981,15.103,15.074,15.074,25500.0
2009-04-06 10:50:00,31.16,31.17,31.08,31.08,15500.0,15.074,15.0788,15.0353,15.0353,15500.0
2009-04-06 10:55:00,31.07,31.08,31.01,31.01,32600.0,15.0304,15.0353,15.0014,15.0014,32600.0
2009-04-06 11:00:00,31.02,31.11,31.01,31.11,55000.0,15.0062,15.0498,15.0014,15.0498,55000.0
2009-04-06 11:05:00,31.1,31.11,31.04,31.04,58400.0,15.0449,15.0498,15.0159,15.0159,58400.0
2009-04-06 11:10:00,31.04,31.09,31.03,31.08,24500.0,15.0159,15.0401,15.0111,15.0353,24500.0
2009-04-06 11:15:00,31.08,31.11,31.08,31.1,12800.0,15.0353,15.0498,15.0353,15.0449,12800.0
2009-04-06 11:20:00,31.1,31.12,31.09,31.1,23000.0,15.0449,15.0546,15.0401,15.0449,23000.0
2009-04-06 11:25:00,31.1,31.14,31.09,31.12,21400.0,15.0449,15.0643,15.0401,15.0546,21400.0
2009-04-06 11:30:00,31.11,31.16,31.11,31.14,40400.0,15.0498,15.074,15.0498,15.0643,40400.0
2009-04-06 11:35:00,31.13,31.16,31.09,31.12,49000.0,15.0594,15.074,15.0401,15.0546,49000.0
2009-04-06 11:40:00,31.13,31.13,31.04,31.08,21800.0,15.0594,15.0594,15.0159,15.0353,21800.0
2009-04-06 11:45:00,31.09,31.09,31.05,31.06,9900.0,15.0401,15.0401,15.0207,15.0256,9900.0
2009-04-06 11:50:00,31.06,31.06,30.95,30.95,85400.0,15.0256,15.0256,14.9724,14.9724,85400.0
2009-04-06 11:55:00,30.96,30.96,30.94,30.95,13100.0,14.9772,14.9772,14.9675,14.9724,13100.0
2009-04-06 12:00:00,30.95,30.98,30.95,30.96,17300.0,14.9724,14.9869,14.9724,14.9772,17300.0
2009-04-06 12:05:00,30.96,31.01,30.96,31.0,15600.0,14.9772,15.0014,14.9772,14.9966,15600.0
2009-04-06 12:10:00,31.0,31.03,31.0,31.03,11600.0,14.9966,15.0111,14.9966,15.0111,11600.0
2009-04-06 12:15:00,31.02,31.02,30.97,30.98,24000.0,15.0062,15.0062,14.982,14.9869,24000.0
2009-04-06 12:20:00,30.98,31.0,30.97,30.98,17800.0,14.9869,14.9966,14.982,14.9869,17800.0
2009-04-06 12:25:00,30.98,30.99,30.95,30.96,29000.0,14.9869,14.9917,14.9724,14.9772,29000.0
2009-04-06 12:30:00,30.95,30.96,30.94,30.95,9500.0,14.9724,14.9772,14.9675,14.9724,9500.0
2009-04-06 12:35:00,30.96,30.96,30.92,30.92,12900.0,14.9772,14.9772,14.9579,14.9579,12900.0
2009-04-06 12:40:00,30.93,30.94,30.92,30.93,11700.0,14.9627,14.9675,14.9579,14.9627,11700.0
2009-04-06 12:45:00,30.93,30.96,30.92,30.95,18000.0,14.9627,14.9772,14.9579,14.9724,18000.0
2009-04-06 12:50:00,30.96,31.02,30.96,31.01,29700.0,14.9772,15.0062,14.9772,15.0014,29700.0
2009-04-06 12:55:00,31.02,31.04,30.98,31.04,18100.0,15.0062,15.0159,14.9869,15.0159,18100.0
2009-04-06 13:00:00,31.03,31.06,31.03,31.03,15400.0,15.0111,15.0256,15.0111,15.0111,15400.0
2009-04-06 13:05:00,31.04,31.04,31.01,31.02,7700.0,15.0159,15.0159,15.0014,15.0062,7700.0
2009-04-06 13:10:00,31.02,31.02,30.99,30.99,26700.0,15.0062,15.0062,14.9917,14.9917,26700.0
2009-04-06 13:15:00,30.99,30.99,30.91,30.93,44900.0,14.9917,14.9917,14.953,14.9627,44900.0
2009-04-06 13:20:00,30.94,30.94,30.91,30.94,15200.0,14.9675,14.9675,14.953,14.9675,15200.0
2009-04-06 13:25:00,30.93,30.94,30.89,30.9,21400.0,14.9627,14.9675,14.9433,14.9482,21400.0
2009-04-06 13:30:00,30.9,30.91,30.89,30.9,36100.0,14.9482,14.953,14.9433,14.9482,36100.0
2009-04-06 13:35:00,30.9,30.91,30.87,30.91,20500.0,14.9482,14.953,14.9337,14.953,20500.0
2009-04-06 13:40:00,30.91,30.92,30.9,30.92,9200.0,14.953,14.9579,14.9482,14.9579,9200.0
2009-04-06 13:45:00,30.92,31.0,30.92,30.98,49900.0,14.9579,14.9966,14.9579,14.9869,49900.0
2009-04-06 13:50:00,30.98,30.99,30.96,30.98,13600.0,14.9869,14.9917,14.9772,14.9869,13600.0
2009-04-06 13:55:00,30.98,31.0,30.98,30.98,36400.0,14.9869,14.9966,14.9869,14.9869,36400.0
2009-04-06 14:00:00,30.98,31.0,30.97,30.98,10600.0,14.9869,14.9966,14.982,14.9869,10600.0
2009-04-06 14:05:00,30.98,31.0,30.97,30.98,20900.0,14.9869,14.9966,14.982,14.9869,20900.0
2009-04-06 14:10:00,30.99,31.0,30.94,30.98,24100.0,14.9917,14.9966,14.9675,14.9869,24100.0
2009-04-06 14:15:00,30.98,30.99,30.94,30.94,20200.0,14.9869,14.9917,14.9675,14.9675,20200.0
2009-04-06 14:20:00,30.94,30.96,30.91,30.95,23500.0,14.9675,14.9772,14.953,14.9724,23500.0
2009-04-06 14:25:00,30.96,30.99,30.93,30.99,25700.0,14.9772,14.9917,14.9627,14.9917,25700.0
2009-04-06 14:30:00,30.99,31.0,30.89,30.92,85900.0,14.9917,14.9966,14.9433,14.9579,85900.0
2009-04-06 14:35:00,30.93,30.93,30.9,30.9,24700.0,14.9627,14.9627,14.9482,14.9482,24700.0
2009-04-06 14:40:00,30.91,30.93,30.9,30.93,35200.0,14.953,14.9627,14.9482,14.9627,35200.0
2009-04-06 14:45:00,30.92,30.93,30.86,30.92,60100.0,14.9579,14.9627,14.9288,14.9579,60100.0
2009-04-06 14:50:00,30.92,31.0,30.91,30.98,41000.0,14.9579,14.9966,14.953,14.9869,41000.0
2009-04-06 14:55:00,30.98,30.99,30.93,30.93,23300.0,14.9869,14.9917,14.9627,14.9627,23300.0
2009-04-06 15:00:00,30.93,30.96,30.91,30.93,23200.0,14.9627,14.9772,14.953,14.9627,23200.0
2009-04-06 15:05:00,30.93,30.95,30.89,30.91,25500.0,14.9627,14.9724,14.9433,14.953,25500.0
2009-04-06 15:10:00,30.9,30.95,30.9,30.91,23700.0,14.9482,14.9724,14.9482,14.953,23700.0
2009-04-06 15:15:00,30.92,31.0,30.91,30.98,74200.0,14.9579,14.9966,14.953,14.9869,74200.0
2009-04-06 15:20:00,30.99,31.0,30.94,30.97,65200.0,14.9917,14.9966,14.9675,14.982,65200.0
2009-04-06 15:25:00,30.98,30.99,30.91,30.93,58100.0,14.9869,14.9917,14.953,14.9627,58100.0
2009-04-06 15:30:00,30.93,31.0,30.91,30.93,68700.0,14.9627,14.9966,14.953,14.9627,68700.0
2009-04-06 15:35:00,30.93,30.93,30.8,30.82,170200.0,14.9627,14.9627,14.8998,14.9095,170200.0
2009-04-06 15:40:00,30.82,30.93,30.82,30.89,232600.0,14.9095,14.9627,14.9095,14.9433,232600.0
2009-04-06 15:45:00,30.9,30.91,30.82,30.86,63800.0,14.9482,14.953,14.9095,14.9288,63800.0
2009-04-06 15:50:00,30.86,30.97,30.86,30.96,195400.0,14.9288,14.982,14.9288,14.9772,195400.0
2009-04-06 15:55:00,30.95,31.0,30.93,30.94,195500.0,14.9724,14.9966,14.9627,14.9675,195500.0
2009-04-07 09:30:00,30.64,30.81,30.56,30.58,64000.0,14.8224,14.9046,14.7837,14.7934,64000.0
2009-04-07 09:35:00,30.62,30.65,30.52,30.58,37700.0,14.8127,14.8272,14.7643,14.7934,37700.0
2009-04-07 09:40:00,30.58,30.62,30.55,30.59,62200.0,14.7934,14.8127,14.7789,14.7982,62200.0
2009-04-07 09:45:00,30.58,30.59,30.5,30.52,117200.0,14.7934,14.7982,14.7547,14.7643,117200.0
2009-04-07 09:50:00,30.53,30.56,30.51,30.55,78000.0,14.7692,14.7837,14.7595,14.7789,78000.0
2009-04-07 09:55:00,30.55,30.66,30.53,30.65,101800.0,14.7789,14.8321,14.7692,14.8272,101800.0
2009-04-07 10:00:00,30.65,30.71,30.62,30.64,86700.0,14.8272,14.8563,14.8127,14.8224,86700.0
2009-04-07 10:05:00,30.65,30.7,30.61,30.67,30800.0,14.8272,14.8514,14.8079,14.8369,30800.0
2009-04-07 10:10:00,30.68,30.7,30.67,30.69,37600.0,14.8418,14.8514,14.8369,14.8466,37600.0
2009-04-07 10:15:00,30.68,30.75,30.67,30.74,84700.0,14.8418,14.8756,14.8369,14.8708,84700.0
2009-04-07 10:20:00,30.74,30.79,30.73,30.74,30400.0,14.8708,14.895,14.8659,14.8708,30400.0
2009-04-07 10:25:00,30.75,30.85,30.74,30.85,79900.0,14.8756,14.924,14.8708,14.924,79900.0
2009-04-07 10:30:00,30.85,31.03,30.85,30.96,50700.0,14.924,15.0111,14.924,14.9772,50700.0
2009-04-07 10:35:00,30.96,31.03,30.96,31.03,44100.0,14.9772,15.0111,14.9772,15.0111,44100.0
2009-04-07 10:40:00,31.03,31.04,30.99,31.04,38100.0,15.0111,15.0159,14.9917,15.0159,38100.0
2009-04-07 10:45:00,31.05,31.14,31.05,31.08,51700.0,15.0207,15.0643,15.0207,15.0353,51700.0
2009-04-07 10:50:00,31.09,31.09,31.04,31.06,37000.0,15.0401,15.0401,15.0159,15.0256,37000.0
2009-04-07 10:55:00,31.07,31.07,31.0,31.0,29300.0,15.0304,15.0304,14.9966,14.9966,29300.0
2009-04-07 11:00:00,31.0,31.07,30.99,31.07,35700.0,14.9966,15.0304,14.9917,15.0304,35700.0
2009-04-07 11:05:00,31.06,31.08,30.96,30.96,39100.0,15.0256,15.0353,14.9772,14.9772,39100.0
2009-04-07 11:10:00,30.95,30.99,30.94,30.96,43200.0,14.9724,14.9917,14.9675,14.9772,43200.0
2009-04-07 11:15:00,30.95,30.96,30.95,30.95,22300.0,14.9724,14.9772,14.9724,14.9724,22300.0
2009-04-07 11:20:00,30.95,31.05,30.95,31.03,27300.0,14.9724,15.0207,14.9724,15.0111,27300.0
2009-04-07 11:25:00,31.03,31.05,31.0,31.03,55900.0,15.0111,15.0207,14.9966,15.0111,55900.0
2009-04-07 11:30:00,31.02,31.12,31.0,31.11,51400.0,15.0062,15.0546,14.9966,15.0498,51400.0
2009-04-07 11:35:00,31.11,31.11,30.97,30.98,49400.0,15.0498,15.0498,14.982,14.9869,49400.0
2009-04-07 11:40:00,30.98,31.01,30.97,30.98,41400.0,14.9869,15.0014,14.982,14.9869,41400.0
2009-04-07 11:45:00,30.99,31.0,30.96,30.98,33800.0,14.9917,14.9966,14.9772,14.9869,33800.0
2009-04-07 11:50:00,30.99,31.01,30.96,31.0,29700.0,14.9917,15.0014,14.9772,14.9966,29700.0
2009-04-07 11:55:00,31.0,31.01,30.96,30.97,80500.0,14.9966,15.0014,14.9772,14.982,80500.0
2009-04-07 12:00:00,30.97,31.02,30.97,31.0,25500.0,14.982,15.0062,14.982,14.9966,25500.0
2009-04-07 12:05:00,30.99,31.02,30.99,31.0,54500.0,14.9917,15.0062,14.9917,14.9966,54500.0
2009-04-07 12:10:00,31.0,31.06,30.98,31.02,33300.0,14.9966,15.0256,14.9869,15.0062,33300.0
2009-04-07 12:15:00,31.02,31.05,31.0,31.05,20100.0,15.0062,15.0207,14.9966,15.0207,20100.0
2009-04-07 12:20:00,31.04,31.09,31.04,31.09,32600.0,15.0159,15.0401,15.0159,15.0401,32600.0
2009-04-07 12:25:00,31.09,31.09,31.02,31.03,49800.0,15.0401,15.0401,15.0062,15.0111,49800.0
2009-04-07 12:30:00,31.03,31.05,31.02,31.03,18500.0,15.0111,15.0207,15.0062,15.0111,18500.0
2009-04-07 12:35:00,31.02,31.03,30.99,30.99,26800.0,15.0062,15.0111,14.9917,14.9917,26800.0
2009-04-07 12:40:00,31.0,31.04,30.99,31.03,18700.0,14.9966,15.0159,14.9917,15.0111,18700.0
2009-04-07 12:45:00,31.04,31.08,31.03,31.08,15800.0,15.0159,15.0353,15.0111,15.0353,15800.0
2009-04-07 12:50:00,31.08,31.14,31.08,31.14,18200.0,15.0353,15.0643,15.0353,15.0643,18200.0
2009-04-07 12:55:00,31.13,31.15,31.13,31.13,20700.0,15.0594,15.0691,15.0594,15.0594,20700.0
2009-04-07 13:00:00,31.14,31.18,31.12,31.14,126300.0,15.0643,15.0836,15.0546,15.0643,126300.0
2009-04-07 13:05:00,31.13,31.13,31.07,31.07,64600.0,15.0594,15.0594,15.0304,15.0304,64600.0
2009-04-07 13:10:00,31.08,31.14,31.06,31.12,37600.0,15.0353,15.0643,15.0256,15.0546,37600.0
2009-04-07 13:15:00,31.12,31.13,31.05,31.06,33900.0,15.0546,15.0594,15.0207,15.0256,33900.0
2009-04-07 13:20:00,31.06,31.07,31.05,31.05,16700.0,15.0256,15.0304,15.0207,15.0207,16700.0
2009-04-07 13:25:00,31.05,31.05,31.04,31.04,16000.0,15.0207,15.0207,15.0159,15.0159,16000.0
2009-04-07 13:30:00,31.04,31.05,30.98,30.98,38900.0,15.0159,15.0207,14.9869,14.9869,38900.0
2009-04-07 13:35:00,30.98,30.99,30.95,30.95,23600.0,14.9869,14.9917,14.9724,14.9724,23600.0
2009-04-07 13:40:00,30.95,30.99,30.95,30.98,35200.0,14.9724,14.9917,14.9724,14.9869,35200.0
2009-04-07 13:45:00,30.97,31.02,30.97,31.02,69300.0,14.982,15.0062,14.982,15.0062,69300.0
2009-04-07 13:50:00,31.01,31.01,30.98,30.98,47700.0,15.0014,15.0014,14.9869,14.9869,47700.0
2009-04-07 13:55:00,30.99,30.99,30.96,30.96,14400.0,14.9917,14.9917,14.9772,14.9772,14400.0
2009-04-07 14:00:00,30.96,30.96,30.92,30.92,21100.0,14.9772,14.9772,14.9579,14.9579,21100.0
2009-04-07 14:05:00,30.92,30.95,30.91,30.95,16700.0,14.9579,14.9724,14.953,14.9724,16700.0
2009-04-07 14:10:00,30.94,30.97,30.94,30.96,7600.0,14.9675,14.982,14.9675,14.9772,7600.0
2009-04-07 14:15:00,30.96,30.97,30.96,30.96,15400.0,14.9772,14.982,14.9772,14.9772,15400.0
2009-04-07 14:20:00,30.96,30.97,30.96,30.96,11800.0,14.9772,14.982,14.9772,14.9772,11800.0
2009-04-07 14:25:00,30.96,31.0,30.96,30.99,23000.0,14.9772,14.9966,14.9772,14.9917,23000.0
2009-04-07 14:30:00,30.99,30.99,30.96,30.96,14200.0,14.9917,14.9917,14.9772,14.9772,14200.0
2009-04-07 14:35:00,30.96,30.96,30.94,30.95,15200.0,14.9772,14.9772,14.9675,14.9724,15200.0
2009-04-07 14:40:00,30.94,30.97,30.9,30.9,56500.0,14.9675,14.982,14.9482,14.9482,56500.0
2009-04-07 14:45:00,30.9,30.92,30.89,30.89,41100.0,14.9482,14.9579,14.9433,14.9433,41100.0
2009-04-07 14:50:00,30.9,30.94,30.89,30.93,27300.0,14.9482,14.9675,14.9433,14.9627,27300.0
2009-04-07 14:55:00,30.93,30.94,30.92,30.94,10800.0,14.9627,14.9675,14.9579,14.9675,10800.0
2009-04-07 15:00:00,30.93,30.97,30.92,30.97,41600.0,14.9627,14.982,14.9579,14.982,41600.0
2009-04-07 15:05:00,30.97,31.03,30.95,31.03,41700.0,14.982,15.0111,14.9724,15.0111,41700.0
2009-04-07 15:10:00,31.03,31.09,31.03,31.05,62200.0,15.0111,15.0401,15.0111,15.0207,62200.0
2009-04-07 15:15:00,31.05,31.08,31.05,31.07,49200.0,15.0207,15.0353,15.0207,15.0304,49200.0
2009-04-07 15:20:00,31.07,31.07,31.06,31.06,20500.0,15.0304,15.0304,15.0256,15.0256,20500.0
2009-04-07 15:25:00,31.06,31.1,31.04,31.05,57100.0,15.0256,15.0449,15.0159,15.0207,57100.0
2009-04-07 15:30:00,31.05,31.09,31.03,31.09,37800.0,15.0207,15.0401,15.0111,15.0401,37800.0
2009-04-07 15:35:00,31.08,31.09,31.04,31.07,70700.0,15.0353,15.0401,15.0159,15.0304,70700.0
2009-04-07 15:40:00,31.06,31.18,31.04,31.13,120600.0,15.0256,15.0836,15.0159,15.0594,120600.0
2009-04-07 15:45:00,31.13,31.17,31.1,31.11,87400.0,15.0594,15.0788,15.0449,15.0498,87400.0
2009-04-07 15:50:00,31.1,31.13,31.02,31.02,149800.0,15.0449,15.0594,15.0062,15.0062,149800.0
2009-04-07 15:55:00,31.01,31.02,30.88,30.92,262300.0,15.0014,15.0062,14.9385,14.9579,262300.0
2009-04-08 09:30:00,31.1,31.1,30.82,30.94,49500.0,15.0449,15.0449,14.9095,14.9675,49500.0
2009-04-08 09:35:00,30.94,31.08,30.89,31.07,46800.0,14.9675,15.0353,14.9433,15.0304,46800.0
2009-04-08 09:40:00,31.09,31.12,31.0,31.08,47700.0,15.0401,15.0546,14.9966,15.0353,47700.0
2009-04-08 09:45:00,31.11,31.17,31.09,31.13,40500.0,15.0498,15.0788,15.0401,15.0594,40500.0
2009-04-08 09:50:00,31.13,31.14,31.04,31.09,33900.0,15.0594,15.0643,15.0159,15.0401,33900.0
2009-04-08 09:55:00,31.11,31.13,31.06,31.06,32400.0,15.0498,15.0594,15.0256,15.0256,32400.0
2009-04-08 10:00:00,31.08,31.08,31.0,31.04,59900.0,15.0353,15.0353,14.9966,15.0159,59900.0
2009-04-08 10:05:00,31.03,31.1,31.02,31.08,39200.0,15.0111,15.0449,15.0062,15.0353,39200.0
2009-04-08 10:10:00,31.07,31.15,31.05,31.13,36200.0,15.0304,15.0691,15.0207,15.0594,36200.0
2009-04-08 10:15:00,31.14,31.14,31.05,31.05,11100.0,15.0643,15.0643,15.0207,15.0207,11100.0
2009-04-08 10:20:00,31.04,31.06,31.01,31.03,19700.0,15.0159,15.0256,15.0014,15.0111,19700.0
2009-04-08 10:25:00,31.03,31.04,30.98,31.02,21800.0,15.0111,15.0159,14.9869,15.0062,21800.0
2009-04-08 10:30:00,31.02,31.02,30.97,30.98,17400.0,15.0062,15.0062,14.982,14.9869,17400.0
2009-04-08 10:35:00,30.98,30.98,30.91,30.94,21200.0,14.9869,14.9869,14.953,14.9675,21200.0
2009-04-08 10:40:00,30.94,31.04,30.94,31.04,31000.0,14.9675,15.0159,14.9675,15.0159,31000.0
2009-04-08 10:45:00,31.05,31.08,31.03,31.04,22800.0,15.0207,15.0353,15.0111,15.0159,22800.0
2009-04-08 10:50:00,31.04,31.12,31.03,31.12,33500.0,15.0159,15.0546,15.0111,15.0546,33500.0
2009-04-08 10:55:00,31.12,31.17,31.11,31.17,38700.0,15.0546,15.0788,15.0498,15.0788,38700.0
2009-04-08 11:00:00,31.17,31.2,31.16,31.19,33600.0,15.0788,15.0933,15.074,15.0885,33600.0
2009-04-08 11:05:00,31.19,31.29,31.19,31.27,41700.0,15.0885,15.1368,15.0885,15.1272,41700.0
2009-04-08 11:10:00,31.27,31.3,31.26,31.3,31000.0,15.1272,15.1417,15.1223,15.1417,31000.0
2009-04-08 11:15:00,31.3,31.32,31.27,31.28,41900.0,15.1417,15.1514,15.1272,15.132,41900.0
2009-04-08 11:20:00,31.3,31.32,31.25,31.26,54400.0,15.1417,15.1514,15.1175,15.1223,54400.0
2009-04-08 11:25:00,31.25,31.27,31.24,31.24,20900.0,15.1175,15.1272,15.1127,15.1127,20900.0
2009-04-08 11:30:00,31.25,31.27,31.21,31.27,49500.0,15.1175,15.1272,15.0981,15.1272,49500.0
2009-04-08 11:35:00,31.27,31.33,31.23,31.3,70300.0,15.1272,15.1562,15.1078,15.1417,70300.0
2009-04-08 11:40:00,31.29,31.29,31.24,31.25,9300.0,15.1368,15.1368,15.1127,15.1175,9300.0
2009-04-08 11:45:00,31.25,31.29,31.24,31.28,19100.0,15.1175,15.1368,15.1127,15.132,19100.0
2009-04-08 11:50:00,31.28,31.31,31.28,31.31,12600.0,15.132,15.1465,15.132,15.1465,12600.0
2009-04-08 11:55:00,31.31,31.32,31.28,31.28,14300.0,15.1465,15.1514,15.132,15.132,14300.0
2009-04-08 12:00:00,31.28,31.28,31.24,31.27,20300.0,15.132,15.132,15.1127,15.1272,20300.0
2009-04-08 12:05:00,31.27,31.28,31.26,31.27,8200.0,15.1272,15.132,15.1223,15.1272,8200.0
2009-04-08 12:10:00,31.26,31.28,31.24,31.25,23000.0,15.1223,15.132,15.1127,15.1175,23000.0
2009-04-08 12:15:00,31.24,31.26,31.2,31.25,31000.0,15.1127,15.1223,15.0933,15.1175,31000.0
2009-04-08 12:20:00,31.25,31.32,31.25,31.32,38500.0,15.1175,15.1514,15.1175,15.1514,38500.0
2009-04-08 12:25:00,31.31,31.35,31.31,31.31,14800.0,15.1465,15.1659,15.1465,15.1465,14800.0
2009-04-08 12:30:00,31.32,31.35,31.31,31.33,17200.0,15.1514,15.1659,15.1465,15.1562,17200.0
2009-04-08 12:35:00,31.32,31.32,31.28,31.28,17200.0,15.1514,15.1514,15.132,15.132,17200.0
2009-04-08 12:40:00,31.29,31.37,31.28,31.37,28800.0,15.1368,15.1755,15.132,15.1755,28800.0
2009-04-08 12:45:00,31.36,31.39,31.36,31.37,15900.0,15.1707,15.1852,15.1707,15.1755,15900.0
2009-04-08 12:50:00,31.36,31.4,31.36,31.38,30500.0,15.1707,15.1901,15.1707,15.1804,30500.0
2009-04-08 12:55:00,31.37,31.38,31.34,31.35,32100.0,15.1755,15.1804,15.161,15.1659,32100.0
2009-04-08 13:00:00,31.35,31.37,31.34,31.34,16200.0,15.1659,15.1755,15.161,15.161,16200.0
2009-04-08 13:05:00,31.35,31.37,31.35,31.36,15200.0,15.1659,15.1755,15.1659,15.1707,15200.0
2009-04-08 13:10:00,31.36,31.37,31.33,31.36,29800.0,15.1707,15.1755,15.1562,15.1707,29800.0
2009-04-08 13:15:00,31.36,31.41,31.36,31.38,97200.0,15.1707,15.1949,15.1707,15.1804,97200.0
2009-04-08 13:20:00,31.38,31.4,31.32,31.36,45700.0,15.1804,15.1901,15.1514,15.1707,45700.0
2009-04-08 13:25:00,31.36,31.39,31.34,31.35,16300.0,15.1707,15.1852,15.161,15.1659,16300.0
2009-04-08 13:30:00,31.35,31.42,31.35,31.42,37500.0,15.1659,15.1997,15.1659,15.1997,37500.0
2009-04-08 13:35:00,31.42,31.44,31.34,31.34,32700.0,15.1997,15.2094,15.161,15.161,32700.0
2009-04-08 13:40:00,31.34,31.38,31.31,31.35,48200.0,15.161,15.1804,15.1465,15.1659,48200.0
2009-04-08 13:45:00,31.35,31.4,31.35,31.39,19900.0,15.1659,15.1901,15.1659,15.1852,19900.0
2009-04-08 13:50:00,31.38,31.39,31.34,31.35,13800.0,15.1804,15.1852,15.161,15.1659,13800.0
2009-04-08 13:55:00,31.35,31.4,31.34,31.38,12900.0,15.1659,15.1901,15.161,15.1804,12900.0
2009-04-08 14:00:00,31.39,31.39,31.3,31.35,46900.0,15.1852,15.1852,15.1417,15.1659,46900.0
2009-04-08 14:05:00,31.36,31.36,31.26,31.27,27100.0,15.1707,15.1707,15.1223,15.1272,27100.0
2009-04-08 14:10:00,31.28,31.29,31.26,31.27,27900.0,15.132,15.1368,15.1223,15.1272,27900.0
2009-04-08 14:15:00,31.27,31.27,31.18,31.2,45900.0,15.1272,15.1272,15.0836,15.0933,45900.0
2009-04-08 14:20:00,31.2,31.22,31.19,31.21,40800.0,15.0933,15.103,15.0885,15.0981,40800.0
2009-04-08 14:25:00,31.21,31.25,31.2,31.24,58200.0,15.0981,15.1175,15.0933,15.1127,58200.0
2009-04-08 14:30:00,31.23,31.26,31.23,31.24,26400.0,15.1078,15.1223,15.1078,15.1127,26400.0
2009-04-08 14:35:00,31.25,31.25,31.17,31.21,41100.0,15.1175,15.1175,15.0788,15.0981,41100.0
2009-04-08 14:40:00,31.2,31.25,31.16,31.23,42700.0,15.0933,15.1175,15.074,15.1078,42700.0
2009-04-08 14:45:00,31.22,31.24,31.2,31.2,17300.0,15.103,15.1127,15.0933,15.0933,17300.0
2009-04-08 14:50:00,31.2,31.21,31.11,31.15,36000.0,15.0933,15.0981,15.0498,15.0691,36000.0
2009-04-08 14:55:00,31.15,31.17,31.1,31.1,30000.0,15.0691,15.0788,15.0449,15.0449,30000.0
2009-04-08 15:00:00,31.1,31.14,31.03,31.05,54500.0,15.0449,15.0643,15.0111,15.0207,54500.0
2009-04-08 15:05:00,31.05,31.12,31.04,31.1,30900.0,15.0207,15.0546,15.0159,15.0449,30900.0
2009-04-08 15:10:00,31.1,31.16,31.09,31.12,34600.0,15.0449,15.074,15.0401,15.0546,34600.0
2009-04-08 15:15:00,31.12,31.17,31.1,31.16,31100.0,15.0546,15.0788,15.0449,15.074,31100.0
2009-04-08 15:20:00,31.16,31.2,31.15,31.2,40800.0,15.074,15.0933,15.0691,15.0933,40800.0
2009-04-08 15:25:00,31.21,31.25,31.19,31.2,51900.0,15.0981,15.1175,15.0885,15.0933,51900.0
2009-04-08 15:30:00,31.2,31.34,31.19,31.29,100000.0,15.0933,15.161,15.0885,15.1368,100000.0
2009-04-08 15:35:00,31.29,31.3,31.24,31.28,39000.0,15.1368,15.1417,15.1127,15.132,39000.0
2009-04-08 15:40:00,31.27,31.36,31.27,31.35,129100.0,15.1272,15.1707,15.1272,15.1659,129100.0
2009-04-08 15:45:00,31.35,31.4,31.34,31.37,94200.0,15.1659,15.1901,15.161,15.1755,94200.0
2009-04-08 15:50:00,31.38,31.38,31.29,31.29,164800.0,15.1804,15.1804,15.1368,15.1368,164800.0
2009-04-08 15:55:00,31.29,31.4,31.29,31.36,243600.0,15.1368,15.1901,15.1368,15.1707,243600.0
2009-04-09 09:30:00,31.49,31.75,31.21,31.72,70700.0,15.2336,15.3594,15.0981,15.3449,70700.0
2009-04-09 09:35:00,31.71,31.78,31.63,31.73,93900.0,15.34,15.3739,15.3013,15.3497,93900.0
2009-04-09 09:40:00,31.73,31.76,31.64,31.64,101200.0,15.3497,15.3642,15.3062,15.3062,101200.0
2009-04-09 09:45:00,31.64,31.65,31.37,31.39,122000.0,15.3062,15.311,15.1755,15.1852,122000.0
2009-04-09 09:50:00,31.38,31.4,31.23,31.32,209900.0,15.1804,15.1901,15.1078,15.1514,209900.0
2009-04-09 09:55:00,31.31,31.35,31.21,31.22,142800.0,15.1465,15.1659,15.0981,15.103,142800.0
2009-04-09 10:00:00,31.24,31.3,31.18,31.24,111900.0,15.1127,15.1417,15.0836,15.1127,111900.0
2009-04-09 10:05:00,31.23,31.3,31.19,31.29,87900.0,15.1078,15.1417,15.0885,15.1368,87900.0
2009-04-09 10:10:00,31.28,31.34,31.28,31.31,46100.0,15.132,15.161,15.132,15.1465,46100.0
2009-04-09 10:15:00,31.32,31.33,31.15,31.16,95200.0,15.1514,15.1562,15.0691,15.074,95200.0
2009-04-09 10:20:00,31.16,31.17,31.08,31.1,76100.0,15.074,15.0788,15.0353,15.0449,76100.0
2009-04-09 10:25:00,31.09,31.11,31.06,31.06,77900.0,15.0401,15.0498,15.0256,15.0256,77900.0
2009-04-09 10:30:00,31.07,31.09,31.04,31.07,53100.0,15.0304,15.0401,15.0159,15.0304,53100.0
2009-04-09 10:35:00,31.06,31.08,31.04,31.06,68000.0,15.0256,15.0353,15.0159,15.0256,68000.0
2009-04-09 10:40:00,31.05,31.06,31.0,31.0,125300.0,15.0207,15.0256,14.9966,14.9966,125300.0
2009-04-09 10:45:00,31.01,31.03,30.97,30.99,127400.0,15.0014,15.0111,14.982,14.9917,127400.0
2009-04-09 10:50:00,31.0,31.04,30.99,31.03,43500.0,14.9966,15.0159,14.9917,15.0111,43500.0
2009-04-09 10:55:00,31.02,31.04,30.99,31.0,49400.0,15.0062,15.0159,14.9917,14.9966,49400.0
2009-04-09 11:00:00,31.0,31.0,30.95,30.97,45100.0,14.9966,14.9966,14.9724,14.982,45100.0
2009-04-09 11:05:00,30.98,30.98,30.95,30.96,34700.0,14.9869,14.9869,14.9724,14.9772,34700.0
2009-04-09 11:10:00,30.97,30.97,30.94,30.94,23700.0,14.982,14.982,14.9675,14.9675,23700.0
2009-04-09 11:15:00,30.94,30.95,30.9,30.9,51600.0,14.9675,14.9724,14.9482,14.9482,51600.0
2009-04-09 11:20:00,30.91,30.91,30.75,30.75,90700.0,14.953,14.953,14.8756,14.8756,90700.0
2009-04-09 11:25:00,30.76,30.76,30.65,30.65,90600.0,14.8805,14.8805,14.8272,14.8272,90600.0
2009-04-09 11:30:00,30.64,30.66,30.53,30.53,118300.0,14.8224,14.8321,14.7692,14.7692,118300.0
2009-04-09 11:35:00,30.54,30.58,30.52,30.58,76600.0,14.774,14.7934,14.7643,14.7934,76600.0
2009-04-09 11:40:00,30.58,30.66,30.58,30.63,85500.0,14.7934,14.8321,14.7934,14.8176,85500.0
2009-04-09 11:45:00,30.64,30.69,30.64,30.64,32000.0,14.8224,14.8466,14.8224,14.8224,32000.0
2009-04-09 11:50:00,30.65,30.7,30.6,30.7,85200.0,14.8272,14.8514,14.803,14.8514,85200.0
2009-04-09 11:55:00,30.7,30.81,30.7,30.81,84500.0,14.8514,14.9046,14.8514,14.9046,84500.0
2009-04-09 12:00:00,30.81,30.86,30.76,30.81,71200.0,14.9046,14.9288,14.8805,14.9046,71200.0
2009-04-09 12:05:00,30.8,30.82,30.77,30.8,50900.0,14.8998,14.9095,14.8853,14.8998,50900.0
2009-04-09 12:10:00,30.82,30.84,30.78,30.8,28000.0,14.9095,14.9192,14.8901,14.8998,28000.0
2009-04-09 12:15:00,30.8,30.83,30.78,30.82,41900.0,14.8998,14.9143,14.8901,14.9095,41900.0
2009-04-09 12:20:00,30.82,30.89,30.82,30.88,77300.0,14.9095,14.9433,14.9095,14.9385,77300.0
2009-04-09 12:25:00,30.87,30.88,30.81,30.85,41900.0,14.9337,14.9385,14.9046,14.924,41900.0
2009-04-09 12:30:00,30.86,30.88,30.82,30.83,38700.0,14.9288,14.9385,14.9095,14.9143,38700.0
2009-04-09 12:35:00,30.82,30.85,30.8,30.84,46300.0,14.9095,14.924,14.8998,14.9192,46300.0
2009-04-09 12:40:00,30.84,30.84,30.81,30.81,16800.0,14.9192,14.9192,14.9046,14.9046,16800.0
2009-04-09 12:45:00,30.82,30.82,30.76,30.77,24000.0,14.9095,14.9095,14.8805,14.8853,24000.0
2009-04-09 12:50:00,30.76,30.77,30.73,30.75,36700.0,14.8805,14.8853,14.8659,14.8756,36700.0
2009-04-09 12:55:00,30.75,30.8,30.75,30.8,10800.0,14.8756,14.8998,14.8756,14.8998,10800.0
2009-04-09 13:00:00,30.8,30.8,30.78,30.78,31300.0,14.8998,14.8998,14.8901,14.8901,31300.0
2009-04-09 13:05:00,30.79,30.83,30.78,30.81,22700.0,14.895,14.9143,14.8901,14.9046,22700.0
2009-04-09 13:10:00,30.81,30.84,30.8,30.83,31400.0,14.9046,14.9192,14.8998,14.9143,31400.0
2009-04-09 13:15:00,30.84,30.84,30.82,30.83,17400.0,14.9192,14.9192,14.9095,14.9143,17400.0
2009-04-09 13:20:00,30.83,30.83,30.8,30.8,27800.0,14.9143,14.9143,14.8998,14.8998,27800.0
2009-04-09 13:25:00,30.8,30.81,30.77,30.78,60300.0,14.8998,14.9046,14.8853,14.8901,60300.0
2009-04-09 13:30:00,30.78,30.81,30.78,30.78,21200.0,14.8901,14.9046,14.8901,14.8901,21200.0
2009-04-09 13:35:00,30.78,30.79,30.76,30.76,21600.0,14.8901,14.895,14.8805,14.8805,21600.0
2009-04-09 13:40:00,30.76,30.77,30.73,30.74,29400.0,14.8805,14.8853,14.8659,14.8708,29400.0
2009-04-09 13:45:00,30.73,30.77,30.73,30.76,35100.0,14.8659,14.8853,14.8659,14.8805,35100.0
2009-04-09 13:50:00,30.76,30.77,30.74,30.75,15600.0,14.8805,14.8853,14.8708,14.8756,15600.0
2009-04-09 13:55:00,30.75,30.77,30.72,30.73,34300.0,14.8756,14.8853,14.8611,14.8659,34300.0
2009-04-09 14:00:00,30.73,30.74,30.7,30.71,29400.0,14.8659,14.8708,14.8514,14.8563,29400.0
2009-04-09 14:05:00,30.7,30.72,30.7,30.71,6900.0,14.8514,14.8611,14.8514,14.8563,6900.0
2009-04-09 14:10:00,30.71,30.72,30.68,30.7,25600.0,14.8563,14.8611,14.8418,14.8514,25600.0
2009-04-09 14:15:00,30.7,30.7,30.63,30.68,36600.0,14.8514,14.8514,14.8176,14.8418,36600.0
2009-04-09 14:20:00,30.68,30.69,30.68,30.69,6100.0,14.8418,14.8466,14.8418,14.8466,6100.0
2009-04-09 14:25:00,30.69,30.72,30.67,30.68,22600.0,14.8466,14.8611,14.8369,14.8418,22600.0
2009-04-09 14:30:00,30.68,30.72,30.67,30.72,29800.0,14.8418,14.8611,14.8369,14.8611,29800.0
2009-04-09 14:35:00,30.72,30.77,30.7,30.77,56100.0,14.8611,14.8853,14.8514,14.8853,56100.0
2009-04-09 14:40:00,30.77,30.83,30.77,30.82,32900.0,14.8853,14.9143,14.8853,14.9095,32900.0
2009-04-09 14:45:00,30.82,30.92,30.82,30.89,59100.0,14.9095,14.9579,14.9095,14.9433,59100.0
2009-04-09 14:50:00,30.89,30.91,30.82,30.83,34100.0,14.9433,14.953,14.9095,14.9143,34100.0
2009-04-09 14:55:00,30.83,30.86,30.82,30.84,25800.0,14.9143,14.9288,14.9095,14.9192,25800.0
2009-04-09 15:00:00,30.84,30.85,30.78,30.8,43600.0,14.9192,14.924,14.8901,14.8998,43600.0
2009-04-09 15:05:00,30.81,30.81,30.78,30.8,30400.0,14.9046,14.9046,14.8901,14.8998,30400.0
2009-04-09 15:10:00,30.8,30.8,30.76,30.76,36700.0,14.8998,14.8998,14.8805,14.8805,36700.0
2009-04-09 15:15:00,30.77,30.82,30.76,30.81,27300.0,14.8853,14.9095,14.8805,14.9046,27300.0
2009-04-09 15:20:00,30.82,30.83,30.77,30.78,33400.0,14.9095,14.9143,14.8853,14.8901,33400.0
2009-04-09 15:25:00,30.78,30.8,30.76,30.79,38800.0,14.8901,14.8998,14.8805,14.895,38800.0
2009-04-09 15:30:00,30.79,30.79,30.72,30.74,77800.0,14.895,14.895,14.8611,14.8708,77800.0
2009-04-09 15:35:00,30.74,30.8,30.72,30.78,90400.0,14.8708,14.8998,14.8611,14.8901,90400.0
2009-04-09 15:40:00,30.78,30.84,30.75,30.81,140000.0,14.8901,14.9192,14.8756,14.9046,140000.0
2009-04-09 15:45:00,30.81,30.85,30.78,30.85,113200.0,14.9046,14.924,14.8901,14.924,113200.0
2009-04-09 15:50:00,30.85,30.88,30.79,30.81,244300.0,14.924,14.9385,14.895,14.9046,244300.0
2009-04-09 15:55:00,30.8,30.9,30.78,30.89,270600.0,14.8998,14.9482,14.8901,14.9433,270600.0
2009-04-13 09:30:00,30.87,31.03,30.75,30.83,45300.0,14.9337,15.0111,14.8756,14.9143,45300.0
2009-04-13 09:35:00,30.85,30.85,30.68,30.68,40700.0,14.924,14.924,14.8418,14.8418,40700.0
2009-04-13 09:40:00,30.66,30.68,30.55,30.56,60800.0,14.8321,14.8418,14.7789,14.7837,60800.0
2009-04-13 09:45:00,30.56,30.67,30.53,30.63,88100.0,14.7837,14.8369,14.7692,14.8176,88100.0
2009-04-13 09:50:00,30.62,30.76,30.61,30.68,72600.0,14.8127,14.8805,14.8079,14.8418,72600.0
2009-04-13 09:55:00,30.68,30.69,30.57,30.58,66500.0,14.8418,14.8466,14.7885,14.7934,66500.0
2009-04-13 10:00:00,30.58,30.67,30.57,30.61,33700.0,14.7934,14.8369,14.7885,14.8079,33700.0
2009-04-13 10:05:00,30.62,30.68,30.55,30.58,50500.0,14.8127,14.8418,14.7789,14.7934,50500.0
2009-04-13 10:10:00,30.58,30.6,30.52,30.56,50800.0,14.7934,14.803,14.7643,14.7837,50800.0
2009-04-13 10:15:00,30.55,30.57,30.5,30.51,60000.0,14.7789,14.7885,14.7547,14.7595,60000.0
2009-04-13 10:20:00,30.51,30.52,30.37,30.44,129100.0,14.7595,14.7643,14.6918,14.7256,129100.0
2009-04-13 10:25:00,30.44,30.45,30.37,30.38,31600.0,14.7256,14.7305,14.6918,14.6966,31600.0
2009-04-13 10:30:00,30.38,30.43,30.35,30.38,73000.0,14.6966,14.7208,14.6821,14.6966,73000.0
2009-04-13 10:35:00,30.39,30.41,30.38,30.39,32000.0,14.7015,14.7111,14.6966,14.7015,32000.0
2009-04-13 10:40:00,30.39,30.41,30.34,30.35,37200.0,14.7015,14.7111,14.6773,14.6821,37200.0
2009-04-13 10:45:00,30.35,30.38,30.31,30.34,41200.0,14.6821,14.6966,14.6628,14.6773,41200.0
2009-04-13 10:50:00,30.34,30.44,30.34,30.37,56300.0,14.6773,14.7256,14.6773,14.6918,56300.0
2009-04-13 10:55:00,30.37,30.38,30.31,30.34,37000.0,14.6918,14.6966,14.6628,14.6773,37000.0
2009-04-13 11:00:00,30.33,30.34,30.28,30.34,41500.0,14.6724,14.6773,14.6482,14.6773,41500.0
2009-04-13 11:05:00,30.34,30.38,30.34,30.37,33600.0,14.6773,14.6966,14.6773,14.6918,33600.0
2009-04-13 11:10:00,30.37,30.42,30.35,30.35,39300.0,14.6918,14.716,14.6821,14.6821,39300.0
2009-04-13 11:15:00,30.35,30.39,30.34,30.39,24100.0,14.6821,14.7015,14.6773,14.7015,24100.0
2009-04-13 11:20:00,30.38,30.43,30.37,30.4,21100.0,14.6966,14.7208,14.6918,14.7063,21100.0
2009-04-13 11:25:00,30.4,30.47,30.35,30.47,49500.0,14.7063,14.7402,14.6821,14.7402,49500.0
2009-04-13 11:30:00,30.48,30.52,30.46,30.52,21100.0,14.745,14.7643,14.7353,14.7643,21100.0
2009-04-13 11:35:00,30.52,30.52,30.46,30.47,20100.0,14.7643,14.7643,14.7353,14.7402,20100.0
2009-04-13 11:40:00,30.47,30.51,30.43,30.45,20500.0,14.7402,14.7595,14.7208,14.7305,20500.0
2009-04-13 11:45:00,30.45,30.54,30.43,30.54,20900.0,14.7305,14.774,14.7208,14.774,20900.0
2009-04-13 11:50:00,30.53,30.53,30.48,30.51,22600.0,14.7692,14.7692,14.745,14.7595,22600.0
2009-04-13 11:55:00,30.51,30.54,30.5,30.54,6900.0,14.7595,14.774,14.7547,14.774,6900.0
2009-04-13 12:00:00,30.54,30.57,30.53,30.55,22700.0,14.774,14.7885,14.7692,14.7789,22700.0
2009-04-13 12:05:00,30.56,30.58,30.55,30.58,25900.0,14.7837,14.7934,14.7789,14.7934,25900.0
2009-04-13 12:10:00,30.58,30.6,30.57,30.57,13800.0,14.7934,14.803,14.7885,14.7885,13800.0
2009-04-13 12:15:00,30.58,30.61,30.57,30.61,34300.0,14.7934,14.8079,14.7885,14.8079,34300.0
2009-04-13 12:20:00,30.61,30.62,30.6,30.61,17100.0,14.8079,14.8127,14.803,14.8079,17100.0
2009-04-13 12:25:00,30.6,30.61,30.58,30.6,11400.0,14.803,14.8079,14.7934,14.803,11400.0
2009-04-13 12:30:00,30.61,30.61,30.6,30.61,17700.0,14.8079,14.8079,14.803,14.8079,17700.0
2009-04-13 12:35:00,30.6,30.61,30.58,30.58,18900.0,14.803,14.8079,14.7934,14.7934,18900.0
2009-04-13 12:40:00,30.57,30.6,30.56,30.58,16000.0,14.7885,14.803,14.7837,14.7934,16000.0
2009-04-13 12:45:00,30.58,30.58,30.54,30.54,14600.0,14.7934,14.7934,14.774,14.774,14600.0
2009-04-13 12:50:00,30.54,30.54,30.49,30.5,25700.0,14.774,14.774,14.7498,14.7547,25700.0
2009-04-13 12:55:00,30.49,30.51,30.46,30.46,24000.0,14.7498,14.7595,14.7353,14.7353,24000.0
2009-04-13 13:00:00,30.46,30.46,30.4,30.43,19300.0,14.7353,14.7353,14.7063,14.7208,19300.0
2009-04-13 13:05:00,30.43,30.46,30.42,30.46,15600.0,14.7208,14.7353,14.716,14.7353,15600.0
2009-04-13 13:10:00,30.46,30.47,30.45,30.47,10000.0,14.7353,14.7402,14.7305,14.7402,10000.0
2009-04-13 13:15:00,30.46,30.51,30.46,30.51,14800.0,14.7353,14.7595,14.7353,14.7595,14800.0
2009-04-13 13:20:00,30.51,30.63,30.51,30.54,53900.0,14.7595,14.8176,14.7595,14.774,53900.0
2009-04-13 13:25:00,30.53,30.54,30.5,30.5,21900.0,14.7692,14.774,14.7547,14.7547,21900.0
2009-04-13 13:30:00,30.5,30.52,30.49,30.51,37600.0,14.7547,14.7643,14.7498,14.7595,37600.0
2009-04-13 13:35:00,30.51,30.55,30.49,30.51,28800.0,14.7595,14.7789,14.7498,14.7595,28800.0
2009-04-13 13:40:00,30.51,30.54,30.5,30.52,24800.0,14.7595,14.774,14.7547,14.7643,24800.0
2009-04-13 13:45:00,30.53,30.55,30.53,30.55,25000.0,14.7692,14.7789,14.7692,14.7789,25000.0
2009-04-13 13:50:00,30.56,30.6,30.55,30.58,28800.0,14.7837,14.803,14.7789,14.7934,28800.0
2009-04-13 13:55:00,30.58,30.58,30.55,30.57,15700.0,14.7934,14.7934,14.7789,14.7885,15700.0
2009-04-13 14:00:00,30.58,30.58,30.52,30.54,24500.0,14.7934,14.7934,14.7643,14.774,24500.0
2009-04-13 14:05:00,30.55,30.58,30.53,30.53,25500.0,14.7789,14.7934,14.7692,14.7692,25500.0
2009-04-13 14:10:00,30.54,30.55,30.52,30.54,18800.0,14.774,14.7789,14.7643,14.774,18800.0
2009-04-13 14:15:00,30.53,30.54,30.5,30.51,14900.0,14.7692,14.774,14.7547,14.7595,14900.0
2009-04-13 14:20:00,30.51,30.51,30.5,30.5,11900.0,14.7595,14.7595,14.7547,14.7547,11900.0
2009-04-13 14:25:00,30.5,30.53,30.49,30.51,31300.0,14.7547,14.7692,14.7498,14.7595,31300.0
2009-04-13 14:30:00,30.51,30.57,30.5,30.56,30100.0,14.7595,14.7885,14.7547,14.7837,30100.0
2009-04-13 14:35:00,30.56,30.57,30.52,30.55,22200.0,14.7837,14.7885,14.7643,14.7789,22200.0
2009-04-13 14:40:00,30.54,30.61,30.53,30.61,93900.0,14.774,14.8079,14.7692,14.8079,93900.0
2009-04-13 14:45:00,30.6,30.61,30.54,30.55,63700.0,14.803,14.8079,14.774,14.7789,63700.0
2009-04-13 14:50:00,30.56,30.6,30.55,30.58,29300.0,14.7837,14.803,14.7789,14.7934,29300.0
2009-04-13 14:55:00,30.57,30.6,30.54,30.54,45900.0,14.7885,14.803,14.774,14.774,45900.0
2009-04-13 15:00:00,30.54,30.64,30.5,30.61,104200.0,14.774,14.8224,14.7547,14.8079,104200.0
2009-04-13 15:05:00,30.61,30.66,30.61,30.61,43500.0,14.8079,14.8321,14.8079,14.8079,43500.0
2009-04-13 15:10:00,30.61,30.62,30.54,30.57,57400.0,14.8079,14.8127,14.774,14.7885,57400.0
2009-04-13 15:15:00,30.57,30.63,30.57,30.61,58900.0,14.7885,14.8176,14.7885,14.8079,58900.0
2009-04-13 15:20:00,30.62,30.63,30.61,30.61,70800.0,14.8127,14.8176,14.8079,14.8079,70800.0
2009-04-13 15:25:00,30.61,30.64,30.61,30.62,157100.0,14.8079,14.8224,14.8079,14.8127,157100.0
2009-04-13 15:30:00,30.61,30.68,30.6,30.67,101100.0,14.8079,14.8418,14.803,14.8369,101100.0
2009-04-13 15:35:00,30.67,30.71,30.65,30.69,36400.0,14.8369,14.8563,14.8272,14.8466,36400.0
2009-04-13 15:40:00,30.68,30.7,30.59,30.67,113600.0,14.8418,14.8514,14.7982,14.8369,113600.0
2009-04-13 15:45:00,30.67,30.67,30.58,30.6,55900.0,14.8369,14.8369,14.7934,14.803,55900.0
2009-04-13 15:50:00,30.59,30.66,30.56,30.59,115800.0,14.7982,14.8321,14.7837,14.7982,115800.0
2009-04-13 15:55:00,30.59,30.6,30.49,30.51,145800.0,14.7982,14.803,14.7498,14.7595,145800.0
2009-04-14 09:30:00,30.33,30.4,30.2,30.22,87500.0,14.6724,14.7063,14.6095,14.6192,87500.0
2009-04-14 09:35:00,30.2,30.39,30.17,30.26,73200.0,14.6095,14.7015,14.595,14.6386,73200.0
2009-04-14 09:40:00,30.25,30.3,30.15,30.15,56000.0,14.6337,14.6579,14.5854,14.5854,56000.0
2009-04-14 09:45:00,30.16,30.16,30.01,30.04,99400.0,14.5902,14.5902,14.5176,14.5321,99400.0
2009-04-14 09:50:00,30.05,30.06,30.01,30.03,76700.0,14.537,14.5418,14.5176,14.5273,76700.0
2009-04-14 09:55:00,30.03,30.03,29.92,29.95,115600.0,14.5273,14.5273,14.4741,14.4886,115600.0
2009-04-14 10:00:00,29.96,29.98,29.89,29.89,57300.0,14.4934,14.5031,14.4596,14.4596,57300.0
2009-04-14 10:05:00,29.89,29.98,29.83,29.96,71000.0,14.4596,14.5031,14.4306,14.4934,71000.0
2009-04-14 10:10:00,29.97,29.99,29.89,29.91,56200.0,14.4983,14.508,14.4596,14.4693,56200.0
2009-04-14 10:15:00,29.9,29.92,29.88,29.89,28800.0,14.4644,14.4741,14.4547,14.4596,28800.0
2009-04-14 10:20:00,29.89,29.89,29.86,29.87,31800.0,14.4596,14.4596,14.4451,14.4499,31800.0
2009-04-14 10:25:00,29.87,29.96,29.86,29.95,63900.0,14.4499,14.4934,14.4451,14.4886,63900.0
2009-04-14 10:30:00,29.94,29.97,29.92,29.92,44600.0,14.4838,14.4983,14.4741,14.4741,44600.0
2009-04-14 10:35:00,29.92,29.93,29.9,29.9,31100.0,14.4741,14.4789,14.4644,14.4644,31100.0
2009-04-14 10:40:00,29.91,29.94,29.88,29.9,34700.0,14.4693,14.4838,14.4547,14.4644,34700.0
2009-04-14 10:45:00,29.9,29.94,29.9,29.94,49000.0,14.4644,14.4838,14.4644,14.4838,49000.0
2009-04-14 10:50:00,29.94,29.95,29.9,29.93,46000.0,14.4838,14.4886,14.4644,14.4789,46000.0
2009-04-14 10:55:00,29.92,29.95,29.92,29.94,30400.0,14.4741,14.4886,14.4741,14.4838,30400.0
2009-04-14 11:00:00,29.94,29.96,29.92,29.96,65000.0,14.4838,14.4934,14.4741,14.4934,65000.0
2009-04-14 11:05:00,29.96,30.05,29.95,30.04,69800.0,14.4934,14.537,14.4886,14.5321,69800.0
2009-04-14 11:10:00,30.05,30.05,29.97,29.97,48000.0,14.537,14.537,14.4983,14.4983,48000.0
2009-04-14 11:15:00,29.97,29.97,29.91,29.92,30800.0,14.4983,14.4983,14.4693,14.4741,30800.0
2009-04-14 11:20:00,29.92,29.97,29.9,29.97,43600.0,14.4741,14.4983,14.4644,14.4983,43600.0
2009-04-14 11:25:00,29.97,30.0,29.96,29.97,31000.0,14.4983,14.5128,14.4934,14.4983,31000.0
2009-04-14 11:30:00,29.96,30.06,29.96,30.02,92700.0,14.4934,14.5418,14.4934,14.5225,92700.0
2009-04-14 11:35:00,30.02,30.1,29.99,30.1,89000.0,14.5225,14.5612,14.508,14.5612,89000.0
2009-04-14 11:40:00,30.1,30.1,30.03,30.05,55000.0,14.5612,14.5612,14.5273,14.537,55000.0
2009-04-14 11:45:00,30.05,30.05,30.01,30.01,23300.0,14.537,14.537,14.5176,14.5176,23300.0
2009-04-14 11:50:00,30.01,30.02,29.98,29.98,20200.0,14.5176,14.5225,14.5031,14.5031,20200.0
2009-04-14 11:55:00,29.98,29.99,29.97,29.97,20400.0,14.5031,14.508,14.4983,14.4983,20400.0
2009-04-14 12:00:00,29.97,29.98,29.94,29.94,24600.0,14.4983,14.5031,14.4838,14.4838,24600.0
2009-04-14 12:05:00,29.95,29.97,29.94,29.97,38200.0,14.4886,14.4983,14.4838,14.4983,38200.0
2009-04-14 12:10:00,29.97,30.0,29.97,29.99,18200.0,14.4983,14.5128,14.4983,14.508,18200.0
2009-04-14 12:15:00,29.99,30.0,29.97,29.97,12300.0,14.508,14.5128,14.4983,14.4983,12300.0
2009-04-14 12:20:00,29.97,30.0,29.96,29.99,30100.0,14.4983,14.5128,14.4934,14.508,30100.0
2009-04-14 12:25:00,29.98,29.99,29.95,29.95,33200.0,14.5031,14.508,14.4886,14.4886,33200.0
2009-04-14 12:30:00,29.96,29.96,29.92,29.92,22300.0,14.4934,14.4934,14.4741,14.4741,22300.0
2009-04-14 12:35:00,29.92,30.02,29.91,30.01,61800.0,14.4741,14.5225,14.4693,14.5176,61800.0
2009-04-14 12:40:00,30.01,30.01,29.94,29.94,45200.0,14.5176,14.5176,14.4838,14.4838,45200.0
2009-04-14 12:45:00,29.94,29.97,29.9,29.92,70900.0,14.4838,14.4983,14.4644,14.4741,70900.0
2009-04-14 12:50:00,29.92,29.94,29.91,29.92,20400.0,14.4741,14.4838,14.4693,14.4741,20400.0
2009-04-14 12:55:00,29.92,29.92,29.86,29.88,31100.0,14.4741,14.4741,14.4451,14.4547,31100.0
2009-04-14 13:00:00,29.88,29.9,29.88,29.88,14900.0,14.4547,14.4644,14.4547,14.4547,14900.0
2009-04-14 13:05:00,29.88,29.91,29.87,29.89,32500.0,14.4547,14.4693,14.4499,14.4596,32500.0
2009-04-14 13:10:00,29.9,29.95,29.9,29.95,23300.0,14.4644,14.4886,14.4644,14.4886,23300.0
2009-04-14 13:15:00,29.94,29.96,29.93,29.93,27300.0,14.4838,14.4934,14.4789,14.4789,27300.0
2009-04-14 13:20:00,29.93,29.94,29.9,29.91,54900.0,14.4789,14.4838,14.4644,14.4693,54900.0
2009-04-14 13:25:00,29.91,29.91,29.89,29.89,30800.0,14.4693,14.4693,14.4596,14.4596,30800.0
2009-04-14 13:30:00,29.89,29.91,29.89,29.89,31600.0,14.4596,14.4693,14.4596,14.4596,31600.0
2009-04-14 13:35:00,29.89,29.91,29.89,29.9,31600.0,14.4596,14.4693,14.4596,14.4644,31600.0
2009-04-14 13:40:00,29.91,29.91,29.9,29.91,21200.0,14.4693,14.4693,14.4644,14.4693,21200.0
2009-04-14 13:45:00,29.91,29.91,29.9,29.91,19900.0,14.4693,14.4693,14.4644,14.4693,19900.0
2009-04-14 13:50:00,29.91,29.91,29.9,29.91,16400.0,14.4693,14.4693,14.4644,14.4693,16400.0
2009-04-14 13:55:00,29.91,29.91,29.9,29.91,16500.0,14.4693,14.4693,14.4644,14.4693,16500.0
2009-04-14 14:00:00,29.9,29.91,29.89,29.89,48000.0,14.4644,14.4693,14.4596,14.4596,48000.0
2009-04-14 14:05:00,29.89,29.9,29.86,29.88,39400.0,14.4596,14.4644,14.4451,14.4547,39400.0
2009-04-14 14:10:00,29.88,29.91,29.86,29.89,53800.0,14.4547,14.4693,14.4451,14.4596,53800.0
2009-04-14 14:15:00,29.9,29.91,29.84,29.85,97900.0,14.4644,14.4693,14.4354,14.4402,97900.0
2009-04-14 14:20:00,29.86,29.86,29.82,29.85,58700.0,14.4451,14.4451,14.4257,14.4402,58700.0
2009-04-14 14:25:00,29.85,29.88,29.84,29.87,45100.0,14.4402,14.4547,14.4354,14.4499,45100.0
2009-04-14 14:30:00,29.86,29.88,29.82,29.83,64500.0,14.4451,14.4547,14.4257,14.4306,64500.0
2009-04-14 14:35:00,29.84,29.91,29.83,29.91,118000.0,14.4354,14.4693,14.4306,14.4693,118000.0
2009-04-14 14:40:00,29.91,29.93,29.84,29.86,63200.0,14.4693,14.4789,14.4354,14.4451,63200.0
2009-04-14 14:45:00,29.86,29.87,29.8,29.82,45500.0,14.4451,14.4499,14.416,14.4257,45500.0
2009-04-14 14:50:00,29.82,29.85,29.8,29.8,44700.0,14.4257,14.4402,14.416,14.416,44700.0
2009-04-14 14:55:00,29.8,29.81,29.75,29.78,76900.0,14.416,14.4209,14.3919,14.4064,76900.0
2009-04-14 15:00:00,29.78,29.83,29.78,29.82,69700.0,14.4064,14.4306,14.4064,14.4257,69700.0
2009-04-14 15:05:00,29.82,29.85,29.82,29.85,38200.0,14.4257,14.4402,14.4257,14.4402,38200.0
2009-04-14 15:10:00,29.84,29.87,29.82,29.86,39000.0,14.4354,14.4499,14.4257,14.4451,39000.0
2009-04-14 15:15:00,29.86,29.93,29.84,29.92,60000.0,14.4451,14.4789,14.4354,14.4741,60000.0
2009-04-14 15:20:00,29.92,29.93,29.88,29.89,35700.0,14.4741,14.4789,14.4547,14.4596,35700.0
2009-04-14 15:25:00,29.89,29.9,29.8,29.83,43500.0,14.4596,14.4644,14.416,14.4306,43500.0
2009-04-14 15:30:00,29.84,29.87,29.82,29.85,51600.0,14.4354,14.4499,14.4257,14.4402,51600.0
2009-04-14 15:35:00,29.86,29.95,29.86,29.91,86500.0,14.4451,14.4886,14.4451,14.4693,86500.0
2009-04-14 15:40:00,29.9,29.91,29.86,29.86,101700.0,14.4644,14.4693,14.4451,14.4451,101700.0
2009-04-14 15:45:00,29.86,29.96,29.86,29.92,95000.0,14.4451,14.4934,14.4451,14.4741,95000.0
2009-04-14 15:50:00,29.91,29.94,29.85,29.85,132100.0,14.4693,14.4838,14.4402,14.4402,132100.0
2009-04-14 15:55:00,29.85,29.9,29.78,29.85,317900.0,14.4402,14.4644,14.4064,14.4402,317900.0
2009-04-15 09:30:00,29.81,30.16,29.75,30.13,104500.0,14.4209,14.5902,14.3919,14.5757,104500.0
2009-04-15 09:35:00,30.11,30.12,29.99,30.06,78600.0,14.566,14.5708,14.508,14.5418,78600.0
2009-04-15 09:40:00,30.05,30.15,30.04,30.07,43200.0,14.537,14.5854,14.5321,14.5467,43200.0
2009-04-15 09:45:00,30.09,30.1,29.9,29.9,90900.0,14.5563,14.5612,14.4644,14.4644,90900.0
2009-04-15 09:50:00,29.9,29.92,29.88,29.89,67700.0,14.4644,14.4741,14.4547,14.4596,67700.0
2009-04-15 09:55:00,29.88,29.99,29.87,29.96,79300.0,14.4547,14.508,14.4499,14.4934,79300.0
2009-04-15 10:00:00,29.97,29.97,29.86,29.86,77800.0,14.4983,14.4983,14.4451,14.4451,77800.0
2009-04-15 10:05:00,29.87,29.88,29.84,29.87,20600.0,14.4499,14.4547,14.4354,14.4499,20600.0
2009-04-15 10:10:00,29.86,29.88,29.78,29.78,55900.0,14.4451,14.4547,14.4064,14.4064,55900.0
2009-04-15 10:15:00,29.77,29.82,29.77,29.82,27900.0,14.4015,14.4257,14.4015,14.4257,27900.0
2009-04-15 10:20:00,29.82,29.84,29.78,29.79,28900.0,14.4257,14.4354,14.4064,14.4112,28900.0
2009-04-15 10:25:00,29.79,29.8,29.77,29.79,20500.0,14.4112,14.416,14.4015,14.4112,20500.0
2009-04-15 10:30:00,29.79,29.8,29.75,29.77,34700.0,14.4112,14.416,14.3919,14.4015,34700.0
2009-04-15 10:35:00,29.76,29.77,29.67,29.69,55200.0,14.3967,14.4015,14.3532,14.3628,55200.0
2009-04-15 10:40:00,29.69,29.7,29.66,29.67,32900.0,14.3628,14.3677,14.3483,14.3532,32900.0
2009-04-15 10:45:00,29.67,29.68,29.66,29.68,24200.0,14.3532,14.358,14.3483,14.358,24200.0
2009-04-15 10:50:00,29.67,29.67,29.61,29.64,33400.0,14.3532,14.3532,14.3241,14.3386,33400.0
2009-04-15 10:55:00,29.63,29.66,29.63,29.65,23100.0,14.3338,14.3483,14.3338,14.3435,23100.0
2009-04-15 11:00:00,29.65,29.74,29.65,29.72,28700.0,14.3435,14.387,14.3435,14.3773,28700.0
2009-04-15 11:05:00,29.72,29.77,29.72,29.75,22700.0,14.3773,14.4015,14.3773,14.3919,22700.0
2009-04-15 11:10:00,29.75,29.8,29.75,29.76,35100.0,14.3919,14.416,14.3919,14.3967,35100.0
2009-04-15 11:15:00,29.76,29.8,29.73,29.75,67000.0,14.3967,14.416,14.3822,14.3919,67000.0
2009-04-15 11:20:00,29.75,29.77,29.71,29.71,60500.0,14.3919,14.4015,14.3725,14.3725,60500.0
2009-04-15 11:25:00,29.71,29.72,29.62,29.62,59500.0,14.3725,14.3773,14.329,14.329,59500.0
2009-04-15 11:30:00,29.62,29.69,29.62,29.68,42400.0,14.329,14.3628,14.329,14.358,42400.0
2009-04-15 11:35:00,29.68,29.71,29.62,29.62,43000.0,14.358,14.3725,14.329,14.329,43000.0
2009-04-15 11:40:00,29.62,29.63,29.58,29.6,61800.0,14.329,14.3338,14.3096,14.3193,61800.0
2009-04-15 11:45:00,29.6,29.61,29.59,29.59,21800.0,14.3193,14.3241,14.3145,14.3145,21800.0
2009-04-15 11:50:00,29.6,29.61,29.59,29.6,33300.0,14.3193,14.3241,14.3145,14.3193,33300.0
2009-04-15 11:55:00,29.6,29.61,29.58,29.6,69000.0,14.3193,14.3241,14.3096,14.3193,69000.0
2009-04-15 12:00:00,29.59,29.61,29.59,29.6,23200.0,14.3145,14.3241,14.3145,14.3193,23200.0
2009-04-15 12:05:00,29.6,29.69,29.59,29.68,56400.0,14.3193,14.3628,14.3145,14.358,56400.0
2009-04-15 12:10:00,29.68,29.7,29.67,29.69,91000.0,14.358,14.3677,14.3532,14.3628,91000.0
2009-04-15 12:15:00,29.69,29.75,29.68,29.74,28000.0,14.3628,14.3919,14.358,14.387,28000.0
2009-04-15 12:20:00,29.75,29.89,29.73,29.84,81300.0,14.3919,14.4596,14.3822,14.4354,81300.0
2009-04-15 12:25:00,29.84,29.9,29.81,29.88,58200.0,14.4354,14.4644,14.4209,14.4547,58200.0
2009-04-15 12:30:00,29.87,29.89,29.86,29.89,18100.0,14.4499,14.4596,14.4451,14.4596,18100.0
2009-04-15 12:35:00,29.89,29.91,29.89,29.91,18200.0,14.4596,14.4693,14.4596,14.4693,18200.0
2009-04-15 12:40:00,29.9,29.91,29.89,29.89,17200.0,14.4644,14.4693,14.4596,14.4596,17200.0
2009-04-15 12:45:00,29.9,29.96,29.89,29.89,65000.0,14.4644,14.4934,14.4596,14.4596,65000.0
2009-04-15 12:50:00,29.9,29.95,29.89,29.94,44100.0,14.4644,14.4886,14.4596,14.4838,44100.0
2009-04-15 12:55:00,29.94,29.95,29.92,29.94,25900.0,14.4838,14.4886,14.4741,14.4838,25900.0
2009-04-15 13:00:00,29.95,30.0,29.9,29.95,52900.0,14.4886,14.5128,14.4644,14.4886,52900.0
2009-04-15 13:05:00,29.95,30.01,29.94,29.95,70700.0,14.4886,14.5176,14.4838,14.4886,70700.0
2009-04-15 13:10:00,29.95,29.96,29.93,29.93,17900.0,14.4886,14.4934,14.4789,14.4789,17900.0
2009-04-15 13:15:00,29.93,29.93,29.87,29.87,29600.0,14.4789,14.4789,14.4499,14.4499,29600.0
2009-04-15 13:20:00,29.87,29.88,29.85,29.86,17600.0,14.4499,14.4547,14.4402,14.4451,17600.0
2009-04-15 13:25:00,29.87,29.9,29.85,29.86,20300.0,14.4499,14.4644,14.4402,14.4451,20300.0
2009-04-15 13:30:00,29.86,29.86,29.84,29.84,19400.0,14.4451,14.4451,14.4354,14.4354,19400.0
2009-04-15 13:35:00,29.84,29.85,29.81,29.82,38700.0,14.4354,14.4402,14.4209,14.4257,38700.0
2009-04-15 13:40:00,29.82,29.85,29.79,29.8,29900.0,14.4257,14.4402,14.4112,14.416,29900.0
2009-04-15 13:45:00,29.8,29.82,29.77,29.82,23700.0,14.416,14.4257,14.4015,14.4257,23700.0
2009-04-15 13:50:00,29.81,29.84,29.8,29.81,31000.0,14.4209,14.4354,14.416,14.4209,31000.0
2009-04-15 13:55:00,29.81,29.81,29.78,29.81,90000.0,14.4209,14.4209,14.4064,14.4209,90000.0
2009-04-15 14:00:00,29.8,29.89,29.79,29.86,47500.0,14.416,14.4596,14.4112,14.4451,47500.0
2009-04-15 14:05:00,29.86,29.88,29.84,29.87,23700.0,14.4451,14.4547,14.4354,14.4499,23700.0
2009-04-15 14:10:00,29.87,29.88,29.83,29.86,29000.0,14.4499,14.4547,14.4306,14.4451,29000.0
2009-04-15 14:15:00,29.87,29.88,29.82,29.82,49800.0,14.4499,14.4547,14.4257,14.4257,49800.0
2009-04-15 14:20:00,29.83,29.87,29.79,29.86,36100.0,14.4306,14.4499,14.4112,14.4451,36100.0
2009-04-15 14:25:00,29.85,29.87,29.82,29.85,14800.0,14.4402,14.4499,14.4257,14.4402,14800.0
2009-04-15 14:30:00,29.85,29.88,29.84,29.86,26500.0,14.4402,14.4547,14.4354,14.4451,26500.0
2009-04-15 14:35:00,29.86,29.87,29.82,29.83,23400.0,14.4451,14.4499,14.4257,14.4306,23400.0
2009-04-15 14:40:00,29.84,29.86,29.81,29.83,35100.0,14.4354,14.4451,14.4209,14.4306,35100.0
2009-04-15 14:45:00,29.83,29.87,29.83,29.85,62300.0,14.4306,14.4499,14.4306,14.4402,62300.0
2009-04-15 14:50:00,29.84,29.86,29.81,29.81,20300.0,14.4354,14.4451,14.4209,14.4209,20300.0
2009-04-15 14:55:00,29.81,29.83,29.79,29.83,40600.0,14.4209,14.4306,14.4112,14.4306,40600.0
2009-04-15 15:00:00,29.82,29.84,29.8,29.81,51600.0,14.4257,14.4354,14.416,14.4209,51600.0
2009-04-15 15:05:00,29.81,29.82,29.75,29.79,62500.0,14.4209,14.4257,14.3919,14.4112,62500.0
2009-04-15 15:10:00,29.79,29.88,29.78,29.82,104400.0,14.4112,14.4547,14.4064,14.4257,104400.0
2009-04-15 15:15:00,29.83,29.85,29.8,29.83,40900.0,14.4306,14.4402,14.416,14.4306,40900.0
2009-04-15 15:20:00,29.84,29.87,29.84,29.86,66400.0,14.4354,14.4499,14.4354,14.4451,66400.0
2009-04-15 15:25:00,29.87,29.87,29.84,29.87,41300.0,14.4499,14.4499,14.4354,14.4499,41300.0
2009-04-15 15:30:00,29.87,29.9,29.85,29.86,79700.0,14.4499,14.4644,14.4402,14.4451,79700.0
2009-04-15 15:35:00,29.87,29.87,29.82,29.82,70300.0,14.4499,14.4499,14.4257,14.4257,70300.0
2009-04-15 15:40:00,29.83,29.9,29.83,29.83,100500.0,14.4306,14.4644,14.4306,14.4306,100500.0
2009-04-15 15:45:00,29.83,29.87,29.82,29.87,76200.0,14.4306,14.4499,14.4257,14.4499,76200.0
2009-04-15 15:50:00,29.87,30.0,29.86,29.99,135000.0,14.4499,14.5128,14.4451,14.508,135000.0
2009-04-15 15:55:00,29.99,30.04,29.98,30.02,139600.0,14.508,14.5321,14.5031,14.5225,139600.0
2009-04-16 09:30:00,30.16,30.16,30.0,30.11,66200.0,14.5902,14.5902,14.5128,14.566,66200.0
2009-04-16 09:35:00,30.11,30.2,30.09,30.19,94000.0,14.566,14.6095,14.5563,14.6047,94000.0
2009-04-16 09:40:00,30.18,30.18,30.05,30.08,67700.0,14.5999,14.5999,14.537,14.5515,67700.0
2009-04-16 09:45:00,30.07,30.09,30.01,30.03,56200.0,14.5467,14.5563,14.5176,14.5273,56200.0
2009-04-16 09:50:00,30.03,30.06,29.91,29.92,47400.0,14.5273,14.5418,14.4693,14.4741,47400.0
2009-04-16 09:55:00,29.91,29.98,29.9,29.95,69100.0,14.4693,14.5031,14.4644,14.4886,69100.0
2009-04-16 10:00:00,29.95,29.96,29.84,29.85,106300.0,14.4886,14.4934,14.4354,14.4402,106300.0
2009-04-16 10:05:00,29.87,29.87,29.82,29.84,51700.0,14.4499,14.4499,14.4257,14.4354,51700.0
2009-04-16 10:10:00,29.85,29.9,29.83,29.9,43600.0,14.4402,14.4644,14.4306,14.4644,43600.0
2009-04-16 10:15:00,29.89,29.9,29.81,29.81,40400.0,14.4596,14.4644,14.4209,14.4209,40400.0
2009-04-16 10:20:00,29.81,29.85,29.77,29.78,64900.0,14.4209,14.4402,14.4015,14.4064,64900.0
2009-04-16 10:25:00,29.79,29.92,29.78,29.89,58600.0,14.4112,14.4741,14.4064,14.4596,58600.0
2009-04-16 10:30:00,29.9,29.91,29.86,29.87,34100.0,14.4644,14.4693,14.4451,14.4499,34100.0
2009-04-16 10:35:00,29.86,29.87,29.79,29.79,46500.0,14.4451,14.4499,14.4112,14.4112,46500.0
2009-04-16 10:40:00,29.79,29.82,29.79,29.8,41500.0,14.4112,14.4257,14.4112,14.416,41500.0
2009-04-16 10:45:00,29.8,29.8,29.76,29.78,31800.0,14.416,14.416,14.3967,14.4064,31800.0
2009-04-16 10:50:00,29.77,29.82,29.77,29.78,29100.0,14.4015,14.4257,14.4015,14.4064,29100.0
2009-04-16 10:55:00,29.78,29.79,29.75,29.75,31900.0,14.4064,14.4112,14.3919,14.3919,31900.0
2009-04-16 11:00:00,29.76,29.79,29.75,29.77,33000.0,14.3967,14.4112,14.3919,14.4015,33000.0
2009-04-16 11:05:00,29.77,29.81,29.76,29.79,36200.0,14.4015,14.4209,14.3967,14.4112,36200.0
2009-04-16 11:10:00,29.79,29.84,29.78,29.83,37900.0,14.4112,14.4354,14.4064,14.4306,37900.0
2009-04-16 11:15:00,29.83,29.91,29.82,29.88,89400.0,14.4306,14.4693,14.4257,14.4547,89400.0
2009-04-16 11:20:00,29.87,29.88,29.82,29.83,66100.0,14.4499,14.4547,14.4257,14.4306,66100.0
2009-04-16 11:25:00,29.82,29.87,29.81,29.87,39200.0,14.4257,14.4499,14.4209,14.4499,39200.0
2009-04-16 11:30:00,29.87,29.89,29.81,29.84,27800.0,14.4499,14.4596,14.4209,14.4354,27800.0
2009-04-16 11:35:00,29.85,29.87,29.83,29.85,37200.0,14.4402,14.4499,14.4306,14.4402,37200.0
2009-04-16 11:40:00,29.84,29.85,29.82,29.83,30200.0,14.4354,14.4402,14.4257,14.4306,30200.0
2009-04-16 11:45:00,29.83,29.88,29.81,29.88,28500.0,14.4306,14.4547,14.4209,14.4547,28500.0
2009-04-16 11:50:00,29.87,29.88,29.85,29.85,19700.0,14.4499,14.4547,14.4402,14.4402,19700.0
2009-04-16 11:55:00,29.85,29.86,29.82,29.82,30900.0,14.4402,14.4451,14.4257,14.4257,30900.0
2009-04-16 12:00:00,29.82,29.83,29.81,29.81,25900.0,14.4257,14.4306,14.4209,14.4209,25900.0
2009-04-16 12:05:00,29.81,29.82,29.8,29.8,24800.0,14.4209,14.4257,14.416,14.416,24800.0
2009-04-16 12:10:00,29.8,29.81,29.78,29.79,24300.0,14.416,14.4209,14.4064,14.4112,24300.0
2009-04-16 12:15:00,29.79,29.79,29.78,29.78,15000.0,14.4112,14.4112,14.4064,14.4064,15000.0
2009-04-16 12:20:00,29.78,29.79,29.77,29.78,13200.0,14.4064,14.4112,14.4015,14.4064,13200.0
2009-04-16 12:25:00,29.78,29.78,29.75,29.75,41400.0,14.4064,14.4064,14.3919,14.3919,41400.0
2009-04-16 12:30:00,29.75,29.76,29.75,29.75,13600.0,14.3919,14.3967,14.3919,14.3919,13600.0
2009-04-16 12:35:00,29.76,29.79,29.74,29.78,50200.0,14.3967,14.4112,14.387,14.4064,50200.0
2009-04-16 12:40:00,29.78,29.81,29.78,29.81,19700.0,14.4064,14.4209,14.4064,14.4209,19700.0
2009-04-16 12:45:00,29.81,29.84,29.81,29.84,17500.0,14.4209,14.4354,14.4209,14.4354,17500.0
2009-04-16 12:50:00,29.84,29.88,29.83,29.88,21600.0,14.4354,14.4547,14.4306,14.4547,21600.0
2009-04-16 12:55:00,29.88,29.88,29.85,29.86,26500.0,14.4547,14.4547,14.4402,14.4451,26500.0
2009-04-16 13:00:00,29.85,29.88,29.85,29.88,12400.0,14.4402,14.4547,14.4402,14.4547,12400.0
2009-04-16 13:05:00,29.87,29.89,29.87,29.89,39800.0,14.4499,14.4596,14.4499,14.4596,39800.0
2009-04-16 13:10:00,29.89,29.89,29.85,29.86,23800.0,14.4596,14.4596,14.4402,14.4451,23800.0
2009-04-16 13:15:00,29.86,29.88,29.81,29.82,57100.0,14.4451,14.4547,14.4209,14.4257,57100.0
2009-04-16 13:20:00,29.82,29.82,29.81,29.81,23200.0,14.4257,14.4257,14.4209,14.4209,23200.0
2009-04-16 13:25:00,29.81,29.82,29.79,29.79,21200.0,14.4209,14.4257,14.4112,14.4112,21200.0
2009-04-16 13:30:00,29.79,29.8,29.66,29.66,77600.0,14.4112,14.416,14.3483,14.3483,77600.0
2009-04-16 13:35:00,29.66,29.67,29.61,29.65,98500.0,14.3483,14.3532,14.3241,14.3435,98500.0
2009-04-16 13:40:00,29.66,29.71,29.66,29.71,114400.0,14.3483,14.3725,14.3483,14.3725,114400.0
2009-04-16 13:45:00,29.7,29.72,29.64,29.64,93900.0,14.3677,14.3773,14.3386,14.3386,93900.0
2009-04-16 13:50:00,29.63,29.65,29.59,29.59,51900.0,14.3338,14.3435,14.3145,14.3145,51900.0
2009-04-16 13:55:00,29.59,29.68,29.58,29.67,47400.0,14.3145,14.358,14.3096,14.3532,47400.0
2009-04-16 14:00:00,29.68,29.68,29.65,29.65,49100.0,14.358,14.358,14.3435,14.3435,49100.0
2009-04-16 14:05:00,29.66,29.69,29.65,29.66,57100.0,14.3483,14.3628,14.3435,14.3483,57100.0
2009-04-16 14:10:00,29.67,29.7,29.67,29.69,47800.0,14.3532,14.3677,14.3532,14.3628,47800.0
2009-04-16 14:15:00,29.69,29.71,29.67,29.7,68500.0,14.3628,14.3725,14.3532,14.3677,68500.0
2009-04-16 14:20:00,29.72,29.77,29.72,29.73,48800.0,14.3773,14.4015,14.3773,14.3822,48800.0
2009-04-16 14:25:00,29.72,29.78,29.71,29.77,59700.0,14.3773,14.4064,14.3725,14.4015,59700.0
2009-04-16 14:30:00,29.77,29.8,29.74,29.76,93100.0,14.4015,14.416,14.387,14.3967,93100.0
2009-04-16 14:35:00,29.76,29.82,29.76,29.8,86100.0,14.3967,14.4257,14.3967,14.416,86100.0
2009-04-16 14:40:00,29.8,29.84,29.8,29.83,45300.0,14.416,14.4354,14.416,14.4306,45300.0
2009-04-16 14:45:00,29.83,29.86,29.81,29.81,94400.0,14.4306,14.4451,14.4209,14.4209,94400.0
2009-04-16 14:50:00,29.81,29.85,29.79,29.84,211200.0,14.4209,14.4402,14.4112,14.4354,211200.0
2009-04-16 14:55:00,29.83,29.84,29.76,29.77,53300.0,14.4306,14.4354,14.3967,14.4015,53300.0
2009-04-16 15:00:00,29.78,29.85,29.78,29.85,65300.0,14.4064,14.4402,14.4064,14.4402,65300.0
2009-04-16 15:05:00,29.85,29.9,29.84,29.9,94900.0,14.4402,14.4644,14.4354,14.4644,94900.0
2009-04-16 15:10:00,29.89,29.9,29.86,29.86,87600.0,14.4596,14.4644,14.4451,14.4451,87600.0
2009-04-16 15:15:00,29.88,29.92,29.88,29.91,54200.0,14.4547,14.4741,14.4547,14.4693,54200.0
2009-04-16 15:20:00,29.91,29.94,29.88,29.92,125200.0,14.4693,14.4838,14.4547,14.4741,125200.0
2009-04-16 15:25:00,29.93,29.94,29.87,29.9,77000.0,14.4789,14.4838,14.4499,14.4644,77000.0
2009-04-16 15:30:00,29.9,29.9,29.79,29.86,113500.0,14.4644,14.4644,14.4112,14.4451,113500.0
2009-04-16 15:35:00,29.85,29.98,29.85,29.96,101500.0,14.4402,14.5031,14.4402,14.4934,101500.0
2009-04-16 15:40:00,29.96,30.01,29.9,29.92,222900.0,14.4934,14.5176,14.4644,14.4741,222900.0
2009-04-16 15:45:00,29.93,29.97,29.85,29.89,178900.0,14.4789,14.4983,14.4402,14.4596,178900.0
2009-04-16 15:50:00,29.89,29.91,29.83,29.83,221100.0,14.4596,14.4693,14.4306,14.4306,221100.0
2009-04-16 15:55:00,29.84,29.87,29.79,29.84,302600.0,14.4354,14.4499,14.4112,14.4354,302600.0
2009-04-17 09:30:00,29.98,30.1,29.95,30.01,875600.0,14.5031,14.5612,14.4886,14.5176,875600.0
2009-04-17 09:35:00,30.01,30.01,29.85,29.88,30600.0,14.5176,14.5176,14.4402,14.4547,30600.0
2009-04-17 09:40:00,29.88,30.0,29.88,29.9,33900.0,14.4547,14.5128,14.4547,14.4644,33900.0
2009-04-17 09:45:00,29.9,29.91,29.85,29.85,25100.0,14.4644,14.4693,14.4402,14.4402,25100.0
2009-04-17 09:50:00,29.86,29.89,29.78,29.89,30100.0,14.4451,14.4596,14.4064,14.4596,30100.0
2009-04-17 09:55:00,29.9,29.93,29.71,29.73,67800.0,14.4644,14.4789,14.3725,14.3822,67800.0
2009-04-17 10:00:00,29.74,29.77,29.74,29.74,19800.0,14.387,14.4015,14.387,14.387,19800.0
2009-04-17 10:05:00,29.74,29.76,29.7,29.7,48900.0,14.387,14.3967,14.3677,14.3677,48900.0
2009-04-17 10:10:00,29.7,29.71,29.51,29.53,129300.0,14.3677,14.3725,14.2758,14.2854,129300.0
2009-04-17 10:15:00,29.52,29.63,29.44,29.63,156500.0,14.2806,14.3338,14.2419,14.3338,156500.0
2009-04-17 10:20:00,29.62,29.69,29.58,29.64,48900.0,14.329,14.3628,14.3096,14.3386,48900.0
2009-04-17 10:25:00,29.65,29.7,29.64,29.7,14900.0,14.3435,14.3677,14.3386,14.3677,14900.0
2009-04-17 10:30:00,29.69,29.7,29.64,29.69,27500.0,14.3628,14.3677,14.3386,14.3628,27500.0
2009-04-17 10:35:00,29.7,29.75,29.68,29.74,25100.0,14.3677,14.3919,14.358,14.387,25100.0
2009-04-17 10:40:00,29.73,29.75,29.7,29.7,21400.0,14.3822,14.3919,14.3677,14.3677,21400.0
2009-04-17 10:45:00,29.71,29.74,29.69,29.74,16500.0,14.3725,14.387,14.3628,14.387,16500.0
2009-04-17 10:50:00,29.73,29.75,29.72,29.75,17200.0,14.3822,14.3919,14.3773,14.3919,17200.0
2009-04-17 10:55:00,29.75,29.76,29.74,29.75,37400.0,14.3919,14.3967,14.387,14.3919,37400.0
2009-04-17 11:00:00,29.74,29.78,29.73,29.77,28800.0,14.387,14.4064,14.3822,14.4015,28800.0
2009-04-17 11:05:00,29.78,29.84,29.77,29.84,21800.0,14.4064,14.4354,14.4015,14.4354,21800.0
2009-04-17 11:10:00,29.83,29.86,29.83,29.86,27600.0,14.4306,14.4451,14.4306,14.4451,27600.0
2009-04-17 11:15:00,29.86,29.87,29.83,29.84,27800.0,14.4451,14.4499,14.4306,14.4354,27800.0
2009-04-17 11:20:00,29.84,29.85,29.79,29.79,49000.0,14.4354,14.4402,14.4112,14.4112,49000.0
2009-04-17 11:25:00,29.79,29.81,29.77,29.81,158900.0,14.4112,14.4209,14.4015,14.4209,158900.0
2009-04-17 11:30:00,29.81,29.81,29.78,29.81,31500.0,14.4209,14.4209,14.4064,14.4209,31500.0
2009-04-17 11:35:00,29.81,29.81,29.78,29.8,23700.0,14.4209,14.4209,14.4064,14.416,23700.0
2009-04-17 11:40:00,29.8,29.8,29.78,29.78,32800.0,14.416,14.416,14.4064,14.4064,32800.0
2009-04-17 11:45:00,29.79,29.79,29.76,29.76,22500.0,14.4112,14.4112,14.3967,14.3967,22500.0
2009-04-17 11:50:00,29.76,29.77,29.74,29.74,12700.0,14.3967,14.4015,14.387,14.387,12700.0
2009-04-17 11:55:00,29.75,29.77,29.74,29.77,16900.0,14.3919,14.4015,14.387,14.4015,16900.0
2009-04-17 12:00:00,29.78,29.8,29.77,29.8,12300.0,14.4064,14.416,14.4015,14.416,12300.0
2009-04-17 12:05:00,29.8,29.8,29.78,29.78,13200.0,14.416,14.416,14.4064,14.4064,13200.0
2009-04-17 12:10:00,29.78,29.78,29.75,29.76,27100.0,14.4064,14.4064,14.3919,14.3967,27100.0
2009-04-17 12:15:00,29.75,29.78,29.74,29.76,28300.0,14.3919,14.4064,14.387,14.3967,28300.0
2009-04-17 12:20:00,29.77,29.8,29.75,29.79,26100.0,14.4015,14.416,14.3919,14.4112,26100.0
2009-04-17 12:25:00,29.79,29.81,29.78,29.8,17600.0,14.4112,14.4209,14.4064,14.416,17600.0
2009-04-17 12:30:00,29.81,29.81,29.79,29.8,25000.0,14.4209,14.4209,14.4112,14.416,25000.0
2009-04-17 12:35:00,29.8,29.81,29.79,29.81,23000.0,14.416,14.4209,14.4112,14.4209,23000.0
2009-04-17 12:40:00,29.8,29.84,29.8,29.84,22200.0,14.416,14.4354,14.416,14.4354,22200.0
2009-04-17 12:45:00,29.83,29.87,29.83,29.87,20800.0,14.4306,14.4499,14.4306,14.4499,20800.0
2009-04-17 12:50:00,29.87,29.88,29.85,29.86,12500.0,14.4499,14.4547,14.4402,14.4451,12500.0
2009-04-17 12:55:00,29.86,29.86,29.85,29.86,9800.0,14.4451,14.4451,14.4402,14.4451,9800.0
2009-04-17 13:00:00,29.87,29.88,29.84,29.84,16000.0,14.4499,14.4547,14.4354,14.4354,16000.0
2009-04-17 13:05:00,29.85,29.91,29.84,29.9,14200.0,14.4402,14.4693,14.4354,14.4644,14200.0
2009-04-17 13:10:00,29.89,29.9,29.86,29.88,13400.0,14.4596,14.4644,14.4451,14.4547,13400.0
2009-04-17 13:15:00,29.88,29.89,29.84,29.86,16100.0,14.4547,14.4596,14.4354,14.4451,16100.0
2009-04-17 13:20:00,29.85,29.89,29.84,29.84,19600.0,14.4402,14.4596,14.4354,14.4354,19600.0
2009-04-17 13:25:00,29.84,29.86,29.83,29.86,17500.0,14.4354,14.4451,14.4306,14.4451,17500.0
2009-04-17 13:30:00,29.86,29.88,29.84,29.87,16400.0,14.4451,14.4547,14.4354,14.4499,16400.0
2009-04-17 13:35:00,29.88,29.89,29.86,29.87,9500.0,14.4547,14.4596,14.4451,14.4499,9500.0
2009-04-17 13:40:00,29.87,29.89,29.87,29.89,14600.0,14.4499,14.4596,14.4499,14.4596,14600.0
2009-04-17 13:45:00,29.89,29.92,29.88,29.89,88200.0,14.4596,14.4741,14.4547,14.4596,88200.0
2009-04-17 13:50:00,29.89,29.92,29.89,29.89,41900.0,14.4596,14.4741,14.4596,14.4596,41900.0
2009-04-17 13:55:00,29.9,29.92,29.88,29.91,14400.0,14.4644,14.4741,14.4547,14.4693,14400.0
2009-04-17 14:00:00,29.92,29.93,29.88,29.9,35200.0,14.4741,14.4789,14.4547,14.4644,35200.0
2009-04-17 14:05:00,29.9,29.92,29.88,29.91,24800.0,14.4644,14.4741,14.4547,14.4693,24800.0
2009-04-17 14:10:00,29.91,29.94,29.91,29.94,20900.0,14.4693,14.4838,14.4693,14.4838,20900.0
2009-04-17 14:15:00,29.93,29.94,29.83,29.86,74800.0,14.4789,14.4838,14.4306,14.4451,74800.0
2009-04-17 14:20:00,29.85,29.87,29.81,29.83,41900.0,14.4402,14.4499,14.4209,14.4306,41900.0
2009-04-17 14:25:00,29.83,29.85,29.82,29.83,18600.0,14.4306,14.4402,14.4257,14.4306,18600.0
2009-04-17 14:30:00,29.84,29.84,29.81,29.81,14100.0,14.4354,14.4354,14.4209,14.4209,14100.0
2009-04-17 14:35:00,29.8,29.84,29.78,29.79,35100.0,14.416,14.4354,14.4064,14.4112,35100.0
2009-04-17 14:40:00,29.79,29.81,29.75,29.75,84700.0,14.4112,14.4209,14.3919,14.3919,84700.0
2009-04-17 14:45:00,29.76,29.76,29.72,29.75,43200.0,14.3967,14.3967,14.3773,14.3919,43200.0
2009-04-17 14:50:00,29.75,29.76,29.7,29.72,36100.0,14.3919,14.3967,14.3677,14.3773,36100.0
2009-04-17 14:55:00,29.71,29.72,29.65,29.65,69300.0,14.3725,14.3773,14.3435,14.3435,69300.0
2009-04-17 15:00:00,29.65,29.67,29.64,29.65,74700.0,14.3435,14.3532,14.3386,14.3435,74700.0
2009-04-17 15:05:00,29.65,29.69,29.64,29.68,61100.0,14.3435,14.3628,14.3386,14.358,61100.0
2009-04-17 15:10:00,29.68,29.69,29.66,29.69,74600.0,14.358,14.3628,14.3483,14.3628,74600.0
2009-04-17 15:15:00,29.69,29.7,29.67,29.69,109600.0,14.3628,14.3677,14.3532,14.3628,109600.0
2009-04-17 15:20:00,29.69,29.75,29.68,29.74,127900.0,14.3628,14.3919,14.358,14.387,127900.0
2009-04-17 15:25:00,29.73,29.77,29.7,29.76,82200.0,14.3822,14.4015,14.3677,14.3967,82200.0
2009-04-17 15:30:00,29.76,29.78,29.72,29.77,58800.0,14.3967,14.4064,14.3773,14.4015,58800.0
2009-04-17 15:35:00,29.78,29.83,29.77,29.82,62400.0,14.4064,14.4306,14.4015,14.4257,62400.0
2009-04-17 15:40:00,29.82,29.84,29.78,29.83,102800.0,14.4257,14.4354,14.4064,14.4306,102800.0
2009-04-17 15:45:00,29.82,29.83,29.71,29.74,154800.0,14.4257,14.4306,14.3725,14.387,154800.0
2009-04-17 15:50:00,29.74,29.75,29.61,29.62,221100.0,14.387,14.3919,14.3241,14.329,221100.0
2009-04-17 15:55:00,29.61,29.68,29.61,29.62,324900.0,14.3241,14.358,14.3241,14.329,324900.0
2009-04-20 09:30:00,29.53,29.77,29.51,29.67,82800.0,14.2854,14.4015,14.2758,14.3532,82800.0
2009-04-20 09:35:00,29.66,29.67,29.54,29.6,42500.0,14.3483,14.3532,14.2903,14.3193,42500.0
2009-04-20 09:40:00,29.61,29.76,29.6,29.75,53900.0,14.3241,14.3967,14.3193,14.3919,53900.0
2009-04-20 09:45:00,29.76,29.95,29.74,29.93,95600.0,14.3967,14.4886,14.387,14.4789,95600.0
2009-04-20 09:50:00,29.93,30.01,29.89,30.01,71800.0,14.4789,14.5176,14.4596,14.5176,71800.0
2009-04-20 09:55:00,30.02,30.04,29.98,30.0,50600.0,14.5225,14.5321,14.5031,14.5128,50600.0
2009-04-20 10:00:00,30.0,30.02,29.91,29.98,107500.0,14.5128,14.5225,14.4693,14.5031,107500.0
2009-04-20 10:05:00,29.98,30.01,29.94,29.99,99700.0,14.5031,14.5176,14.4838,14.508,99700.0
2009-04-20 10:10:00,29.99,30.06,29.95,30.03,74900.0,14.508,14.5418,14.4886,14.5273,74900.0
2009-04-20 10:15:00,30.03,30.1,30.01,30.06,67200.0,14.5273,14.5612,14.5176,14.5418,67200.0
2009-04-20 10:20:00,30.05,30.09,30.02,30.06,49800.0,14.537,14.5563,14.5225,14.5418,49800.0
2009-04-20 10:25:00,30.06,30.07,30.02,30.02,27000.0,14.5418,14.5467,14.5225,14.5225,27000.0
2009-04-20 10:30:00,30.03,30.03,29.97,30.02,60200.0,14.5273,14.5273,14.4983,14.5225,60200.0
2009-04-20 10:35:00,30.02,30.03,30.0,30.0,27800.0,14.5225,14.5273,14.5128,14.5128,27800.0
2009-04-20 10:40:00,30.01,30.02,29.97,29.97,28700.0,14.5176,14.5225,14.4983,14.4983,28700.0
2009-04-20 10:45:00,29.97,29.97,29.93,29.95,44900.0,14.4983,14.4983,14.4789,14.4886,44900.0
2009-04-20 10:50:00,29.95,30.0,29.95,29.99,42600.0,14.4886,14.5128,14.4886,14.508,42600.0
2009-04-20 10:55:00,30.0,30.02,29.98,30.02,26100.0,14.5128,14.5225,14.5031,14.5225,26100.0
2009-04-20 11:00:00,30.02,30.13,30.02,30.05,82900.0,14.5225,14.5757,14.5225,14.537,82900.0
2009-04-20 11:05:00,30.06,30.15,30.03,30.1,62300.0,14.5418,14.5854,14.5273,14.5612,62300.0
2009-04-20 11:10:00,30.1,30.1,30.07,30.08,25600.0,14.5612,14.5612,14.5467,14.5515,25600.0
2009-04-20 11:15:00,30.1,30.12,30.09,30.12,43200.0,14.5612,14.5708,14.5563,14.5708,43200.0
2009-04-20 11:20:00,30.13,30.13,30.08,30.1,34600.0,14.5757,14.5757,14.5515,14.5612,34600.0
2009-04-20 11:25:00,30.1,30.12,30.07,30.1,27300.0,14.5612,14.5708,14.5467,14.5612,27300.0
2009-04-20 11:30:00,30.1,30.15,30.09,30.13,45700.0,14.5612,14.5854,14.5563,14.5757,45700.0
2009-04-20 11:35:00,30.14,30.17,30.12,30.16,31200.0,14.5805,14.595,14.5708,14.5902,31200.0
2009-04-20 11:40:00,30.15,30.15,30.11,30.11,27400.0,14.5854,14.5854,14.566,14.566,27400.0
2009-04-20 11:45:00,30.11,30.12,30.09,30.09,29700.0,14.566,14.5708,14.5563,14.5563,29700.0
2009-04-20 11:50:00,30.09,30.12,30.07,30.08,38200.0,14.5563,14.5708,14.5467,14.5515,38200.0
2009-04-20 11:55:00,30.08,30.09,30.04,30.05,36800.0,14.5515,14.5563,14.5321,14.537,36800.0
2009-04-20 12:00:00,30.04,30.05,30.02,30.02,25800.0,14.5321,14.537,14.5225,14.5225,25800.0
2009-04-20 12:05:00,30.02,30.07,30.02,30.03,39000.0,14.5225,14.5467,14.5225,14.5273,39000.0
2009-04-20 12:10:00,30.03,30.04,30.01,30.01,32900.0,14.5273,14.5321,14.5176,14.5176,32900.0
2009-04-20 12:15:00,30.01,30.02,30.0,30.0,27800.0,14.5176,14.5225,14.5128,14.5128,27800.0
2009-04-20 12:20:00,30.0,30.02,29.99,29.99,27400.0,14.5128,14.5225,14.508,14.508,27400.0
2009-04-20 12:25:00,29.99,30.0,29.99,29.99,18200.0,14.508,14.5128,14.508,14.508,18200.0
2009-04-20 12:30:00,29.99,30.0,29.98,30.0,31900.0,14.508,14.5128,14.5031,14.5128,31900.0
2009-04-20 12:35:00,30.0,30.01,29.99,30.0,37500.0,14.5128,14.5176,14.508,14.5128,37500.0
2009-04-20 12:40:00,30.0,30.01,29.99,29.99,36100.0,14.5128,14.5176,14.508,14.508,36100.0
2009-04-20 12:45:00,29.99,30.0,29.98,30.0,21400.0,14.508,14.5128,14.5031,14.5128,21400.0
2009-04-20 12:50:00,30.0,30.01,29.99,30.0,30800.0,14.5128,14.5176,14.508,14.5128,30800.0
2009-04-20 12:55:00,29.99,30.08,29.99,30.07,47000.0,14.508,14.5515,14.508,14.5467,47000.0
2009-04-20 13:00:00,30.08,30.09,30.05,30.05,23200.0,14.5515,14.5563,14.537,14.537,23200.0
2009-04-20 13:05:00,30.04,30.06,29.99,30.0,30500.0,14.5321,14.5418,14.508,14.5128,30500.0
2009-04-20 13:10:00,29.99,30.0,29.96,29.97,23400.0,14.508,14.5128,14.4934,14.4983,23400.0
2009-04-20 13:15:00,29.97,29.98,29.94,29.94,24200.0,14.4983,14.5031,14.4838,14.4838,24200.0
2009-04-20 13:20:00,29.95,29.95,29.94,29.95,21300.0,14.4886,14.4886,14.4838,14.4886,21300.0
2009-04-20 13:25:00,29.94,29.95,29.94,29.94,24400.0,14.4838,14.4886,14.4838,14.4838,24400.0
2009-04-20 13:30:00,29.94,29.94,29.89,29.92,42900.0,14.4838,14.4838,14.4596,14.4741,42900.0
2009-04-20 13:35:00,29.92,29.93,29.9,29.93,37700.0,14.4741,14.4789,14.4644,14.4789,37700.0
2009-04-20 13:40:00,29.92,29.94,29.88,29.88,56300.0,14.4741,14.4838,14.4547,14.4547,56300.0
2009-04-20 13:45:00,29.89,29.89,29.85,29.85,33200.0,14.4596,14.4596,14.4402,14.4402,33200.0
2009-04-20 13:50:00,29.85,29.86,29.83,29.84,36600.0,14.4402,14.4451,14.4306,14.4354,36600.0
2009-04-20 13:55:00,29.84,29.86,29.84,29.84,42200.0,14.4354,14.4451,14.4354,14.4354,42200.0
2009-04-20 14:00:00,29.84,29.84,29.8,29.81,48600.0,14.4354,14.4354,14.416,14.4209,48600.0
2009-04-20 14:05:00,29.81,29.85,29.8,29.85,57100.0,14.4209,14.4402,14.416,14.4402,57100.0
2009-04-20 14:10:00,29.85,29.85,29.82,29.85,56300.0,14.4402,14.4402,14.4257,14.4402,56300.0
2009-04-20 14:15:00,29.85,29.86,29.84,29.85,47800.0,14.4402,14.4451,14.4354,14.4402,47800.0
2009-04-20 14:20:00,29.85,29.86,29.84,29.85,54900.0,14.4402,14.4451,14.4354,14.4402,54900.0
2009-04-20 14:25:00,29.84,29.85,29.82,29.84,48100.0,14.4354,14.4402,14.4257,14.4354,48100.0
2009-04-20 14:30:00,29.84,29.86,29.83,29.84,49900.0,14.4354,14.4451,14.4306,14.4354,49900.0
2009-04-20 14:35:00,29.84,29.86,29.83,29.85,65800.0,14.4354,14.4451,14.4306,14.4402,65800.0
2009-04-20 14:40:00,29.84,29.86,29.83,29.83,60000.0,14.4354,14.4451,14.4306,14.4306,60000.0
2009-04-20 14:45:00,29.83,29.83,29.8,29.8,39600.0,14.4306,14.4306,14.416,14.416,39600.0
2009-04-20 14:50:00,29.81,29.82,29.76,29.76,66000.0,14.4209,14.4257,14.3967,14.3967,66000.0
2009-04-20 14:55:00,29.77,29.78,29.76,29.76,44800.0,14.4015,14.4064,14.3967,14.3967,44800.0
2009-04-20 15:00:00,29.76,29.79,29.75,29.78,67200.0,14.3967,14.4112,14.3919,14.4064,67200.0
2009-04-20 15:05:00,29.78,29.81,29.77,29.81,62300.0,14.4064,14.4209,14.4015,14.4209,62300.0
2009-04-20 15:10:00,29.81,29.83,29.81,29.82,35200.0,14.4209,14.4306,14.4209,14.4257,35200.0
2009-04-20 15:15:00,29.82,29.83,29.81,29.82,50700.0,14.4257,14.4306,14.4209,14.4257,50700.0
2009-04-20 15:20:00,29.82,29.86,29.82,29.83,61600.0,14.4257,14.4451,14.4257,14.4306,61600.0
2009-04-20 15:25:00,29.82,29.84,29.8,29.84,79500.0,14.4257,14.4354,14.416,14.4354,79500.0
2009-04-20 15:30:00,29.84,29.86,29.83,29.85,99300.0,14.4354,14.4451,14.4306,14.4402,99300.0
2009-04-20 15:35:00,29.85,29.91,29.84,29.85,114600.0,14.4402,14.4693,14.4354,14.4402,114600.0
2009-04-20 15:40:00,29.85,29.89,29.82,29.86,122400.0,14.4402,14.4596,14.4257,14.4451,122400.0
2009-04-20 15:45:00,29.86,29.92,29.85,29.87,95200.0,14.4451,14.4741,14.4402,14.4499,95200.0
2009-04-20 15:50:00,29.87,29.9,29.85,29.88,161800.0,14.4499,14.4644,14.4402,14.4547,161800.0
2009-04-20 15:55:00,29.87,29.9,29.85,29.87,216000.0,14.4499,14.4644,14.4402,14.4499,216000.0
2009-04-21 09:30:00,29.85,30.31,29.85,30.27,118000.0,14.4402,14.6628,14.4402,14.6434,118000.0
2009-04-21 09:35:00,30.26,30.29,30.08,30.19,65600.0,14.6386,14.6531,14.5515,14.6047,65600.0
2009-04-21 09:40:00,30.19,30.25,30.07,30.18,169300.0,14.6047,14.6337,14.5467,14.5999,169300.0
2009-04-21 09:45:00,30.19,30.27,30.15,30.24,65100.0,14.6047,14.6434,14.5854,14.6289,65100.0
2009-04-21 09:50:00,30.24,30.27,30.08,30.1,74500.0,14.6289,14.6434,14.5515,14.5612,74500.0
2009-04-21 09:55:00,30.1,30.14,30.07,30.09,36500.0,14.5612,14.5805,14.5467,14.5563,36500.0
2009-04-21 10:00:00,30.09,30.15,30.07,30.12,41300.0,14.5563,14.5854,14.5467,14.5708,41300.0
2009-04-21 10:05:00,30.12,30.25,30.12,30.24,68900.0,14.5708,14.6337,14.5708,14.6289,68900.0
2009-04-21 10:10:00,30.24,30.27,30.21,30.22,62600.0,14.6289,14.6434,14.6144,14.6192,62600.0
2009-04-21 10:15:00,30.23,30.27,30.21,30.26,64400.0,14.6241,14.6434,14.6144,14.6386,64400.0
2009-04-21 10:20:00,30.26,30.31,30.26,30.3,60900.0,14.6386,14.6628,14.6386,14.6579,60900.0
2009-04-21 10:25:00,30.3,30.33,30.28,30.32,46100.0,14.6579,14.6724,14.6482,14.6676,46100.0
2009-04-21 10:30:00,30.32,30.43,30.25,30.43,102500.0,14.6676,14.7208,14.6337,14.7208,102500.0
2009-04-21 10:35:00,30.43,30.43,30.29,30.31,65300.0,14.7208,14.7208,14.6531,14.6628,65300.0
2009-04-21 10:40:00,30.3,30.34,30.29,30.33,42500.0,14.6579,14.6773,14.6531,14.6724,42500.0
2009-04-21 10:45:00,30.33,30.33,30.29,30.3,56600.0,14.6724,14.6724,14.6531,14.6579,56600.0
2009-04-21 10:50:00,30.3,30.31,30.28,30.29,25100.0,14.6579,14.6628,14.6482,14.6531,25100.0
2009-04-21 10:55:00,30.27,30.27,30.14,30.14,55400.0,14.6434,14.6434,14.5805,14.5805,55400.0
2009-04-21 11:00:00,30.13,30.16,30.11,30.13,61400.0,14.5757,14.5902,14.566,14.5757,61400.0
2009-04-21 11:05:00,30.12,30.13,30.02,30.02,42200.0,14.5708,14.5757,14.5225,14.5225,42200.0
2009-04-21 11:10:00,30.02,30.03,30.0,30.0,68800.0,14.5225,14.5273,14.5128,14.5128,68800.0
2009-04-21 11:15:00,30.0,30.01,29.95,29.97,47900.0,14.5128,14.5176,14.4886,14.4983,47900.0
2009-04-21 11:20:00,29.97,30.06,29.96,30.06,44900.0,14.4983,14.5418,14.4934,14.5418,44900.0
2009-04-21 11:25:00,30.06,30.08,30.03,30.06,26100.0,14.5418,14.5515,14.5273,14.5418,26100.0
2009-04-21 11:30:00,30.06,30.1,30.05,30.09,23700.0,14.5418,14.5612,14.537,14.5563,23700.0
2009-04-21 11:35:00,30.08,30.11,30.08,30.1,18800.0,14.5515,14.566,14.5515,14.5612,18800.0
2009-04-21 11:40:00,30.09,30.12,30.08,30.1,33700.0,14.5563,14.5708,14.5515,14.5612,33700.0
2009-04-21 11:45:00,30.11,30.14,30.09,30.12,29300.0,14.566,14.5805,14.5563,14.5708,29300.0
2009-04-21 11:50:00,30.12,30.12,30.04,30.12,55300.0,14.5708,14.5708,14.5321,14.5708,55300.0
2009-04-21 11:55:00,30.11,30.12,30.05,30.05,45400.0,14.566,14.5708,14.537,14.537,45400.0
2009-04-21 12:00:00,30.06,30.1,30.03,30.04,34000.0,14.5418,14.5612,14.5273,14.5321,34000.0
2009-04-21 12:05:00,30.05,30.07,30.01,30.01,22100.0,14.537,14.5467,14.5176,14.5176,22100.0
2009-04-21 12:10:00,30.01,30.02,29.98,29.99,27700.0,14.5176,14.5225,14.5031,14.508,27700.0
2009-04-21 12:15:00,29.98,29.99,29.97,29.99,31400.0,14.5031,14.508,14.4983,14.508,31400.0
2009-04-21 12:20:00,29.99,30.01,29.98,30.01,36300.0,14.508,14.5176,14.5031,14.5176,36300.0
2009-04-21 12:25:00,30.01,30.01,29.96,30.01,31500.0,14.5176,14.5176,14.4934,14.5176,31500.0
2009-04-21 12:30:00,30.01,30.07,30.0,30.06,38000.0,14.5176,14.5467,14.5128,14.5418,38000.0
2009-04-21 12:35:00,30.06,30.09,30.02,30.07,30000.0,14.5418,14.5563,14.5225,14.5467,30000.0
2009-04-21 12:40:00,30.07,30.09,30.07,30.08,24500.0,14.5467,14.5563,14.5467,14.5515,24500.0
2009-04-21 12:45:00,30.08,30.09,30.03,30.04,19300.0,14.5515,14.5563,14.5273,14.5321,19300.0
2009-04-21 12:50:00,30.04,30.04,30.01,30.01,9300.0,14.5321,14.5321,14.5176,14.5176,9300.0
2009-04-21 12:55:00,30.01,30.02,29.97,29.97,25600.0,14.5176,14.5225,14.4983,14.4983,25600.0
2009-04-21 13:00:00,29.97,29.97,29.95,29.95,24700.0,14.4983,14.4983,14.4886,14.4886,24700.0
2009-04-21 13:05:00,29.95,29.96,29.87,29.87,17200.0,14.4886,14.4934,14.4499,14.4499,17200.0
2009-04-21 13:10:00,29.87,29.92,29.86,29.91,85500.0,14.4499,14.4741,14.4451,14.4693,85500.0
2009-04-21 13:15:00,29.91,29.94,29.9,29.93,36600.0,14.4693,14.4838,14.4644,14.4789,36600.0
2009-04-21 13:20:00,29.93,29.96,29.92,29.96,32100.0,14.4789,14.4934,14.4741,14.4934,32100.0
2009-04-21 13:25:00,29.96,29.98,29.95,29.96,12900.0,14.4934,14.5031,14.4886,14.4934,12900.0
2009-04-21 13:30:00,29.97,30.0,29.96,29.98,37100.0,14.4983,14.5128,14.4934,14.5031,37100.0
2009-04-21 13:35:00,29.98,29.99,29.96,29.96,11000.0,14.5031,14.508,14.4934,14.4934,11000.0
2009-04-21 13:40:00,29.96,30.0,29.96,29.98,39400.0,14.4934,14.5128,14.4934,14.5031,39400.0
2009-04-21 13:45:00,29.98,30.0,29.98,29.99,23100.0,14.5031,14.5128,14.5031,14.508,23100.0
2009-04-21 13:50:00,30.0,30.02,29.99,30.02,21000.0,14.5128,14.5225,14.508,14.5225,21000.0
2009-04-21 13:55:00,30.01,30.02,29.99,30.0,14300.0,14.5176,14.5225,14.508,14.5128,14300.0
2009-04-21 14:00:00,30.0,30.03,29.98,30.0,23000.0,14.5128,14.5273,14.5031,14.5128,23000.0
2009-04-21 14:05:00,29.99,30.01,29.98,30.01,30700.0,14.508,14.5176,14.5031,14.5176,30700.0
2009-04-21 14:10:00,30.01,30.04,30.01,30.04,26800.0,14.5176,14.5321,14.5176,14.5321,26800.0
2009-04-21 14:15:00,30.03,30.1,30.02,30.07,52100.0,14.5273,14.5612,14.5225,14.5467,52100.0
2009-04-21 14:20:00,30.08,30.11,30.07,30.11,33300.0,14.5515,14.566,14.5467,14.566,33300.0
2009-04-21 14:25:00,30.1,30.14,30.1,30.14,41400.0,14.5612,14.5805,14.5612,14.5805,41400.0
2009-04-21 14:30:00,30.14,30.19,30.13,30.17,50500.0,14.5805,14.6047,14.5757,14.595,50500.0
2009-04-21 14:35:00,30.17,30.24,30.16,30.24,73700.0,14.595,14.6289,14.5902,14.6289,73700.0
2009-04-21 14:40:00,30.24,30.26,30.17,30.19,66600.0,14.6289,14.6386,14.595,14.6047,66600.0
2009-04-21 14:45:00,30.19,30.2,30.14,30.17,39200.0,14.6047,14.6095,14.5805,14.595,39200.0
2009-04-21 14:50:00,30.18,30.19,30.16,30.18,50700.0,14.5999,14.6047,14.5902,14.5999,50700.0
2009-04-21 14:55:00,30.19,30.19,30.14,30.14,15500.0,14.6047,14.6047,14.5805,14.5805,15500.0
2009-04-21 15:00:00,30.14,30.14,30.12,30.13,39200.0,14.5805,14.5805,14.5708,14.5757,39200.0
2009-04-21 15:05:00,30.13,30.17,30.1,30.17,42700.0,14.5757,14.595,14.5612,14.595,42700.0
2009-04-21 15:10:00,30.17,30.19,30.09,30.09,32500.0,14.595,14.6047,14.5563,14.5563,32500.0
2009-04-21 15:15:00,30.1,30.19,30.09,30.16,47000.0,14.5612,14.6047,14.5563,14.5902,47000.0
2009-04-21 15:20:00,30.15,30.16,30.07,30.09,97600.0,14.5854,14.5902,14.5467,14.5563,97600.0
2009-04-21 15:25:00,30.09,30.1,30.06,30.07,70000.0,14.5563,14.5612,14.5418,14.5467,70000.0
2009-04-21 15:30:00,30.06,30.08,30.02,30.02,109400.0,14.5418,14.5515,14.5225,14.5225,109400.0
2009-04-21 15:35:00,30.02,30.03,29.97,29.99,74100.0,14.5225,14.5273,14.4983,14.508,74100.0
2009-04-21 15:40:00,29.99,30.03,29.98,29.99,132800.0,14.508,14.5273,14.5031,14.508,132800.0
2009-04-21 15:45:00,29.99,30.01,29.96,30.0,82100.0,14.508,14.5176,14.4934,14.5128,82100.0
2009-04-21 15:50:00,30.0,30.06,29.99,30.02,128200.0,14.5128,14.5418,14.508,14.5225,128200.0
2009-04-21 15:55:00,30.02,30.07,30.01,30.02,136100.0,14.5225,14.5467,14.5176,14.5225,136100.0
2009-04-22 09:30:00,30.06,30.06,29.88,29.88,65000.0,14.5418,14.5418,14.4547,14.4547,65000.0
2009-04-22 09:35:00,29.88,29.88,29.74,29.8,64000.0,14.4547,14.4547,14.387,14.416,64000.0
2009-04-22 09:40:00,29.79,29.8,29.67,29.69,65800.0,14.4112,14.416,14.3532,14.3628,65800.0
2009-04-22 09:45:00,29.71,29.77,29.67,29.77,52800.0,14.3725,14.4015,14.3532,14.4015,52800.0
2009-04-22 09:50:00,29.78,29.8,29.67,29.68,45100.0,14.4064,14.416,14.3532,14.358,45100.0
2009-04-22 09:55:00,29.68,29.73,29.68,29.7,57100.0,14.358,14.3822,14.358,14.3677,57100.0
2009-04-22 10:00:00,29.7,29.73,29.68,29.72,59400.0,14.3677,14.3822,14.358,14.3773,59400.0
2009-04-22 10:05:00,29.7,29.71,29.65,29.67,50500.0,14.3677,14.3725,14.3435,14.3532,50500.0
2009-04-22 10:10:00,29.67,29.69,29.62,29.65,82400.0,14.3532,14.3628,14.329,14.3435,82400.0
2009-04-22 10:15:00,29.65,29.65,29.57,29.58,32800.0,14.3435,14.3435,14.3048,14.3096,32800.0
2009-04-22 10:20:00,29.58,29.72,29.56,29.7,73300.0,14.3096,14.3773,14.2999,14.3677,73300.0
2009-04-22 10:25:00,29.71,29.71,29.65,29.67,40400.0,14.3725,14.3725,14.3435,14.3532,40400.0
2009-04-22 10:30:00,29.67,29.7,29.59,29.67,40200.0,14.3532,14.3677,14.3145,14.3532,40200.0
2009-04-22 10:35:00,29.7,29.71,29.65,29.65,30700.0,14.3677,14.3725,14.3435,14.3435,30700.0
2009-04-22 10:40:00,29.64,29.71,29.64,29.68,25600.0,14.3386,14.3725,14.3386,14.358,25600.0
2009-04-22 10:45:00,29.69,29.7,29.67,29.7,22800.0,14.3628,14.3677,14.3532,14.3677,22800.0
2009-04-22 10:50:00,29.7,29.7,29.69,29.69,20900.0,14.3677,14.3677,14.3628,14.3628,20900.0
2009-04-22 10:55:00,29.7,29.7,29.64,29.66,20600.0,14.3677,14.3677,14.3386,14.3483,20600.0
2009-04-22 11:00:00,29.67,29.7,29.65,29.67,41900.0,14.3532,14.3677,14.3435,14.3532,41900.0
2009-04-22 11:05:00,29.67,29.74,29.67,29.74,65300.0,14.3532,14.387,14.3532,14.387,65300.0
2009-04-22 11:10:00,29.74,29.75,29.7,29.7,26000.0,14.387,14.3919,14.3677,14.3677,26000.0
2009-04-22 11:15:00,29.71,29.74,29.7,29.72,31200.0,14.3725,14.387,14.3677,14.3773,31200.0
2009-04-22 11:20:00,29.73,29.75,29.71,29.73,34400.0,14.3822,14.3919,14.3725,14.3822,34400.0
2009-04-22 11:25:00,29.72,29.75,29.71,29.74,23400.0,14.3773,14.3919,14.3725,14.387,23400.0
2009-04-22 11:30:00,29.74,29.78,29.73,29.77,49000.0,14.387,14.4064,14.3822,14.4015,49000.0
2009-04-22 11:35:00,29.78,29.82,29.77,29.81,23500.0,14.4064,14.4257,14.4015,14.4209,23500.0
2009-04-22 11:40:00,29.8,29.81,29.74,29.75,21600.0,14.416,14.4209,14.387,14.3919,21600.0
2009-04-22 11:45:00,29.75,29.8,29.74,29.79,34500.0,14.3919,14.416,14.387,14.4112,34500.0
2009-04-22 11:50:00,29.78,29.81,29.77,29.81,19000.0,14.4064,14.4209,14.4015,14.4209,19000.0
2009-04-22 11:55:00,29.81,29.93,29.8,29.92,47400.0,14.4209,14.4789,14.416,14.4741,47400.0
2009-04-22 12:00:00,29.92,29.92,29.84,29.84,32400.0,14.4741,14.4741,14.4354,14.4354,32400.0
2009-04-22 12:05:00,29.84,29.85,29.82,29.83,21300.0,14.4354,14.4402,14.4257,14.4306,21300.0
2009-04-22 12:10:00,29.84,29.85,29.82,29.82,24200.0,14.4354,14.4402,14.4257,14.4257,24200.0
2009-04-22 12:15:00,29.83,29.83,29.8,29.81,16600.0,14.4306,14.4306,14.416,14.4209,16600.0
2009-04-22 12:20:00,29.82,29.94,29.82,29.91,48000.0,14.4257,14.4838,14.4257,14.4693,48000.0
2009-04-22 12:25:00,29.91,29.92,29.87,29.9,10200.0,14.4693,14.4741,14.4499,14.4644,10200.0
2009-04-22 12:30:00,29.9,29.91,29.85,29.87,17000.0,14.4644,14.4693,14.4402,14.4499,17000.0
2009-04-22 12:35:00,29.86,29.92,29.84,29.89,42600.0,14.4451,14.4741,14.4354,14.4596,42600.0
2009-04-22 12:40:00,29.89,29.91,29.89,29.91,21900.0,14.4596,14.4693,14.4596,14.4693,21900.0
2009-04-22 12:45:00,29.91,29.91,29.85,29.85,29900.0,14.4693,14.4693,14.4402,14.4402,29900.0
2009-04-22 12:50:00,29.85,29.85,29.8,29.81,26800.0,14.4402,14.4402,14.416,14.4209,26800.0
2009-04-22 12:55:00,29.82,29.85,29.79,29.81,57700.0,14.4257,14.4402,14.4112,14.4209,57700.0
2009-04-22 13:00:00,29.81,29.82,29.74,29.78,37000.0,14.4209,14.4257,14.387,14.4064,37000.0
2009-04-22 13:05:00,29.79,29.79,29.73,29.74,31200.0,14.4112,14.4112,14.3822,14.387,31200.0
2009-04-22 13:10:00,29.73,29.75,29.7,29.74,28100.0,14.3822,14.3919,14.3677,14.387,28100.0
2009-04-22 13:15:00,29.74,29.77,29.74,29.74,28500.0,14.387,14.4015,14.387,14.387,28500.0
2009-04-22 13:20:00,29.75,29.75,29.7,29.72,20800.0,14.3919,14.3919,14.3677,14.3773,20800.0
2009-04-22 13:25:00,29.72,29.78,29.71,29.74,24800.0,14.3773,14.4064,14.3725,14.387,24800.0
2009-04-22 13:30:00,29.74,29.76,29.73,29.75,22800.0,14.387,14.3967,14.3822,14.3919,22800.0
2009-04-22 13:35:00,29.75,29.76,29.72,29.75,30200.0,14.3919,14.3967,14.3773,14.3919,30200.0
2009-04-22 13:40:00,29.75,29.78,29.74,29.78,16600.0,14.3919,14.4064,14.387,14.4064,16600.0
2009-04-22 13:45:00,29.78,29.78,29.76,29.76,18000.0,14.4064,14.4064,14.3967,14.3967,18000.0
2009-04-22 13:50:00,29.77,29.77,29.72,29.72,11400.0,14.4015,14.4015,14.3773,14.3773,11400.0
2009-04-22 13:55:00,29.72,29.73,29.63,29.65,52800.0,14.3773,14.3822,14.3338,14.3435,52800.0
2009-04-22 14:00:00,29.65,29.65,29.63,29.64,37800.0,14.3435,14.3435,14.3338,14.3386,37800.0
2009-04-22 14:05:00,29.64,29.64,29.62,29.62,40500.0,14.3386,14.3386,14.329,14.329,40500.0
2009-04-22 14:10:00,29.62,29.63,29.61,29.62,35500.0,14.329,14.3338,14.3241,14.329,35500.0
2009-04-22 14:15:00,29.62,29.7,29.61,29.7,58700.0,14.329,14.3677,14.3241,14.3677,58700.0
2009-04-22 14:20:00,29.69,29.71,29.69,29.7,34100.0,14.3628,14.3725,14.3628,14.3677,34100.0
2009-04-22 14:25:00,29.7,29.72,29.67,29.69,43900.0,14.3677,14.3773,14.3532,14.3628,43900.0
2009-04-22 14:30:00,29.71,29.79,29.71,29.76,43100.0,14.3725,14.4112,14.3725,14.3967,43100.0
2009-04-22 14:35:00,29.76,29.79,29.76,29.78,29800.0,14.3967,14.4112,14.3967,14.4064,29800.0
2009-04-22 14:40:00,29.79,29.8,29.77,29.77,29500.0,14.4112,14.416,14.4015,14.4015,29500.0
2009-04-22 14:45:00,29.77,29.78,29.73,29.74,31600.0,14.4015,14.4064,14.3822,14.387,31600.0
2009-04-22 14:50:00,29.74,29.78,29.73,29.77,28300.0,14.387,14.4064,14.3822,14.4015,28300.0
2009-04-22 14:55:00,29.77,29.78,29.71,29.71,47200.0,14.4015,14.4064,14.3725,14.3725,47200.0
2009-04-22 15:00:00,29.72,29.72,29.63,29.7,56100.0,14.3773,14.3773,14.3338,14.3677,56100.0
2009-04-22 15:05:00,29.7,29.7,29.69,29.7,26400.0,14.3677,14.3677,14.3628,14.3677,26400.0
2009-04-22 15:10:00,29.7,29.81,29.68,29.74,88100.0,14.3677,14.4209,14.358,14.387,88100.0
2009-04-22 15:15:00,29.73,29.75,29.61,29.67,58900.0,14.3822,14.3919,14.3241,14.3532,58900.0
2009-04-22 15:20:00,29.68,29.7,29.6,29.61,84900.0,14.358,14.3677,14.3193,14.3241,84900.0
2009-04-22 15:25:00,29.6,29.67,29.57,29.67,51300.0,14.3193,14.3532,14.3048,14.3532,51300.0
2009-04-22 15:30:00,29.66,29.68,29.59,29.65,79800.0,14.3483,14.358,14.3145,14.3435,79800.0
2009-04-22 15:35:00,29.64,29.65,29.56,29.57,100400.0,14.3386,14.3435,14.2999,14.3048,100400.0
2009-04-22 15:40:00,29.56,29.59,29.51,29.53,125200.0,14.2999,14.3145,14.2758,14.2854,125200.0
2009-04-22 15:45:00,29.53,29.54,29.45,29.52,132500.0,14.2854,14.2903,14.2467,14.2806,132500.0
2009-04-22 15:50:00,29.53,29.57,29.49,29.53,187900.0,14.2854,14.3048,14.2661,14.2854,187900.0
2009-04-22 15:55:00,29.54,29.56,29.49,29.51,284000.0,14.2903,14.2999,14.2661,14.2758,284000.0
2009-04-23 09:30:00,29.61,29.64,29.5,29.51,71200.0,14.3241,14.3386,14.2709,14.2758,71200.0
2009-04-23 09:35:00,29.52,29.61,29.49,29.61,50900.0,14.2806,14.3241,14.2661,14.3241,50900.0
2009-04-23 09:40:00,29.6,29.62,29.54,29.56,30300.0,14.3193,14.329,14.2903,14.2999,30300.0
2009-04-23 09:45:00,29.57,29.59,29.48,29.54,129900.0,14.3048,14.3145,14.2612,14.2903,129900.0
2009-04-23 09:50:00,29.56,29.6,29.51,29.56,85600.0,14.2999,14.3193,14.2758,14.2999,85600.0
2009-04-23 09:55:00,29.57,29.58,29.51,29.57,40300.0,14.3048,14.3096,14.2758,14.3048,40300.0
2009-04-23 10:00:00,29.56,29.56,29.48,29.49,35500.0,14.2999,14.2999,14.2612,14.2661,35500.0
2009-04-23 10:05:00,29.48,29.51,29.48,29.51,43100.0,14.2612,14.2758,14.2612,14.2758,43100.0
2009-04-23 10:10:00,29.51,29.6,29.5,29.58,47000.0,14.2758,14.3193,14.2709,14.3096,47000.0
2009-04-23 10:15:00,29.58,29.63,29.57,29.57,34700.0,14.3096,14.3338,14.3048,14.3048,34700.0
2009-04-23 10:20:00,29.56,29.56,29.5,29.56,34200.0,14.2999,14.2999,14.2709,14.2999,34200.0
2009-04-23 10:25:00,29.56,29.69,29.55,29.69,39900.0,14.2999,14.3628,14.2951,14.3628,39900.0
2009-04-23 10:30:00,29.68,29.69,29.59,29.59,32000.0,14.358,14.3628,14.3145,14.3145,32000.0
2009-04-23 10:35:00,29.59,29.63,29.52,29.54,45700.0,14.3145,14.3338,14.2806,14.2903,45700.0
2009-04-23 10:40:00,29.54,29.59,29.52,29.58,48100.0,14.2903,14.3145,14.2806,14.3096,48100.0
2009-04-23 10:45:00,29.57,29.58,29.53,29.54,23200.0,14.3048,14.3096,14.2854,14.2903,23200.0
2009-04-23 10:50:00,29.54,29.54,29.51,29.53,29200.0,14.2903,14.2903,14.2758,14.2854,29200.0
2009-04-23 10:55:00,29.52,29.53,29.5,29.5,31600.0,14.2806,14.2854,14.2709,14.2709,31600.0
2009-04-23 11:00:00,29.5,29.58,29.49,29.58,62300.0,14.2709,14.3096,14.2661,14.3096,62300.0
2009-04-23 11:05:00,29.58,29.62,29.57,29.58,41600.0,14.3096,14.329,14.3048,14.3096,41600.0
2009-04-23 11:10:00,29.59,29.59,29.43,29.43,77800.0,14.3145,14.3145,14.2371,14.2371,77800.0
2009-04-23 11:15:00,29.43,29.53,29.43,29.48,66200.0,14.2371,14.2854,14.2371,14.2612,66200.0
2009-04-23 11:20:00,29.48,29.55,29.46,29.55,34700.0,14.2612,14.2951,14.2516,14.2951,34700.0
2009-04-23 11:25:00,29.55,29.59,29.54,29.58,30900.0,14.2951,14.3145,14.2903,14.3096,30900.0
2009-04-23 11:30:00,29.58,29.6,29.52,29.59,46200.0,14.3096,14.3193,14.2806,14.3145,46200.0
2009-04-23 11:35:00,29.59,29.6,29.58,29.6,24000.0,14.3145,14.3193,14.3096,14.3193,24000.0
2009-04-23 11:40:00,29.6,29.65,29.59,29.64,31000.0,14.3193,14.3435,14.3145,14.3386,31000.0
2009-04-23 11:45:00,29.63,29.63,29.58,29.61,26000.0,14.3338,14.3338,14.3096,14.3241,26000.0
2009-04-23 11:50:00,29.62,29.64,29.61,29.63,25700.0,14.329,14.3386,14.3241,14.3338,25700.0
2009-04-23 11:55:00,29.62,29.62,29.57,29.58,40100.0,14.329,14.329,14.3048,14.3096,40100.0
2009-04-23 12:00:00,29.57,29.61,29.57,29.58,63700.0,14.3048,14.3241,14.3048,14.3096,63700.0
2009-04-23 12:05:00,29.59,29.59,29.55,29.56,25300.0,14.3145,14.3145,14.2951,14.2999,25300.0
2009-04-23 12:10:00,29.56,29.56,29.54,29.55,14200.0,14.2999,14.2999,14.2903,14.2951,14200.0
2009-04-23 12:15:00,29.55,29.59,29.54,29.58,33800.0,14.2951,14.3145,14.2903,14.3096,33800.0
2009-04-23 12:20:00,29.58,29.6,29.58,29.58,20700.0,14.3096,14.3193,14.3096,14.3096,20700.0
2009-04-23 12:25:00,29.59,29.59,29.58,29.58,15700.0,14.3145,14.3145,14.3096,14.3096,15700.0
2009-04-23 12:30:00,29.59,29.59,29.5,29.5,29200.0,14.3145,14.3145,14.2709,14.2709,29200.0
2009-04-23 12:35:00,29.5,29.5,29.47,29.48,25800.0,14.2709,14.2709,14.2564,14.2612,25800.0
2009-04-23 12:40:00,29.47,29.52,29.45,29.51,48200.0,14.2564,14.2806,14.2467,14.2758,48200.0
2009-04-23 12:45:00,29.51,29.55,29.5,29.51,28800.0,14.2758,14.2951,14.2709,14.2758,28800.0
2009-04-23 12:50:00,29.51,29.51,29.5,29.5,10300.0,14.2758,14.2758,14.2709,14.2709,10300.0
2009-04-23 12:55:00,29.5,29.51,29.5,29.5,7000.0,14.2709,14.2758,14.2709,14.2709,7000.0
2009-04-23 13:00:00,29.5,29.53,29.5,29.52,42300.0,14.2709,14.2854,14.2709,14.2806,42300.0
2009-04-23 13:05:00,29.52,29.52,29.5,29.5,18600.0,14.2806,14.2806,14.2709,14.2709,18600.0
2009-04-23 13:10:00,29.5,29.51,29.47,29.47,22100.0,14.2709,14.2758,14.2564,14.2564,22100.0
2009-04-23 13:15:00,29.47,29.5,29.46,29.47,67500.0,14.2564,14.2709,14.2516,14.2564,67500.0
2009-04-23 13:20:00,29.48,29.48,29.45,29.47,54100.0,14.2612,14.2612,14.2467,14.2564,54100.0
2009-04-23 13:25:00,29.46,29.52,29.45,29.51,53100.0,14.2516,14.2806,14.2467,14.2758,53100.0
2009-04-23 13:30:00,29.52,29.53,29.49,29.51,39000.0,14.2806,14.2854,14.2661,14.2758,39000.0
2009-04-23 13:35:00,29.52,29.54,29.5,29.53,31900.0,14.2806,14.2903,14.2709,14.2854,31900.0
2009-04-23 13:40:00,29.53,29.54,29.5,29.52,30800.0,14.2854,14.2903,14.2709,14.2806,30800.0
2009-04-23 13:45:00,29.52,29.53,29.5,29.53,24000.0,14.2806,14.2854,14.2709,14.2854,24000.0
2009-04-23 13:50:00,29.52,29.53,29.51,29.53,23800.0,14.2806,14.2854,14.2758,14.2854,23800.0
2009-04-23 13:55:00,29.52,29.55,29.52,29.53,20100.0,14.2806,14.2951,14.2806,14.2854,20100.0
2009-04-23 14:00:00,29.52,29.53,29.46,29.53,50800.0,14.2806,14.2854,14.2516,14.2854,50800.0
2009-04-23 14:05:00,29.53,29.55,29.49,29.49,18400.0,14.2854,14.2951,14.2661,14.2661,18400.0
2009-04-23 14:10:00,29.5,29.51,29.45,29.47,33600.0,14.2709,14.2758,14.2467,14.2564,33600.0
2009-04-23 14:15:00,29.47,29.54,29.45,29.51,37600.0,14.2564,14.2903,14.2467,14.2758,37600.0
2009-04-23 14:20:00,29.51,29.51,29.47,29.5,32400.0,14.2758,14.2758,14.2564,14.2709,32400.0
2009-04-23 14:25:00,29.51,29.52,29.47,29.47,26100.0,14.2758,14.2806,14.2564,14.2564,26100.0
2009-04-23 14:30:00,29.47,29.49,29.47,29.49,12200.0,14.2564,14.2661,14.2564,14.2661,12200.0
2009-04-23 14:35:00,29.49,29.51,29.47,29.51,47500.0,14.2661,14.2758,14.2564,14.2758,47500.0
2009-04-23 14:40:00,29.5,29.55,29.5,29.52,27600.0,14.2709,14.2951,14.2709,14.2806,27600.0
2009-04-23 14:45:00,29.52,29.52,29.47,29.5,34400.0,14.2806,14.2806,14.2564,14.2709,34400.0
2009-04-23 14:50:00,29.49,29.5,29.48,29.5,34600.0,14.2661,14.2709,14.2612,14.2709,34600.0
2009-04-23 14:55:00,29.5,29.5,29.43,29.43,51700.0,14.2709,14.2709,14.2371,14.2371,51700.0
2009-04-23 15:00:00,29.43,29.45,29.36,29.4,95800.0,14.2371,14.2467,14.2032,14.2225,95800.0
2009-04-23 15:05:00,29.4,29.43,29.35,29.36,61900.0,14.2225,14.2371,14.1984,14.2032,61900.0
2009-04-23 15:10:00,29.36,29.4,29.36,29.36,83000.0,14.2032,14.2225,14.2032,14.2032,83000.0
2009-04-23 15:15:00,29.36,29.38,29.31,29.34,51400.0,14.2032,14.2129,14.179,14.1935,51400.0
2009-04-23 15:20:00,29.34,29.37,29.31,29.35,50200.0,14.1935,14.208,14.179,14.1984,50200.0
2009-04-23 15:25:00,29.36,29.4,29.31,29.36,68100.0,14.2032,14.2225,14.179,14.2032,68100.0
2009-04-23 15:30:00,29.35,29.41,29.31,29.38,77700.0,14.1984,14.2274,14.179,14.2129,77700.0
2009-04-23 15:35:00,29.38,29.38,29.32,29.34,99000.0,14.2129,14.2129,14.1838,14.1935,99000.0
2009-04-23 15:40:00,29.33,29.43,29.32,29.35,113300.0,14.1887,14.2371,14.1838,14.1984,113300.0
2009-04-23 15:45:00,29.35,29.45,29.34,29.44,151100.0,14.1984,14.2467,14.1935,14.2419,151100.0
2009-04-23 15:50:00,29.44,29.54,29.42,29.53,247400.0,14.2419,14.2903,14.2322,14.2854,247400.0
2009-04-23 15:55:00,29.52,29.53,29.4,29.49,242000.0,14.2806,14.2854,14.2225,14.2661,242000.0
2009-04-24 09:30:00,29.51,29.64,29.43,29.53,85800.0,14.2758,14.3386,14.2371,14.2854,85800.0
2009-04-24 09:35:00,29.54,29.55,29.44,29.45,31200.0,14.2903,14.2951,14.2419,14.2467,31200.0
2009-04-24 09:40:00,29.44,29.45,29.34,29.35,45400.0,14.2419,14.2467,14.1935,14.1984,45400.0
2009-04-24 09:45:00,29.34,29.37,29.3,29.31,38700.0,14.1935,14.208,14.1742,14.179,38700.0
2009-04-24 09:50:00,29.31,29.4,29.27,29.34,46300.0,14.179,14.2225,14.1596,14.1935,46300.0
2009-04-24 09:55:00,29.34,29.34,29.25,29.3,38300.0,14.1935,14.1935,14.15,14.1742,38300.0
2009-04-24 10:00:00,29.3,29.35,29.25,29.29,52400.0,14.1742,14.1984,14.15,14.1693,52400.0
2009-04-24 10:05:00,29.28,29.31,29.27,29.28,135300.0,14.1645,14.179,14.1596,14.1645,135300.0
2009-04-24 10:10:00,29.27,29.3,29.25,29.28,62200.0,14.1596,14.1742,14.15,14.1645,62200.0
2009-04-24 10:15:00,29.27,29.29,29.25,29.28,32600.0,14.1596,14.1693,14.15,14.1645,32600.0
2009-04-24 10:20:00,29.28,29.3,29.25,29.29,59200.0,14.1645,14.1742,14.15,14.1693,59200.0
2009-04-24 10:25:00,29.29,29.33,29.27,29.31,54600.0,14.1693,14.1887,14.1596,14.179,54600.0
2009-04-24 10:30:00,29.32,29.34,29.3,29.34,61800.0,14.1838,14.1935,14.1742,14.1935,61800.0
2009-04-24 10:35:00,29.34,29.41,29.33,29.4,68400.0,14.1935,14.2274,14.1887,14.2225,68400.0
2009-04-24 10:40:00,29.4,29.4,29.35,29.37,37900.0,14.2225,14.2225,14.1984,14.208,37900.0
2009-04-24 10:45:00,29.37,29.46,29.36,29.45,155800.0,14.208,14.2516,14.2032,14.2467,155800.0
2009-04-24 10:50:00,29.44,29.47,29.42,29.42,98500.0,14.2419,14.2564,14.2322,14.2322,98500.0
2009-04-24 10:55:00,29.42,29.45,29.42,29.44,73700.0,14.2322,14.2467,14.2322,14.2419,73700.0
2009-04-24 11:00:00,29.45,29.47,29.42,29.46,72600.0,14.2467,14.2564,14.2322,14.2516,72600.0
2009-04-24 11:05:00,29.45,29.46,29.41,29.44,65300.0,14.2467,14.2516,14.2274,14.2419,65300.0
2009-04-24 11:10:00,29.44,29.47,29.44,29.45,36600.0,14.2419,14.2564,14.2419,14.2467,36600.0
2009-04-24 11:15:00,29.46,29.46,29.4,29.42,47200.0,14.2516,14.2516,14.2225,14.2322,47200.0
2009-04-24 11:20:00,29.43,29.43,29.37,29.42,49300.0,14.2371,14.2371,14.208,14.2322,49300.0
2009-04-24 11:25:00,29.43,29.5,29.42,29.49,41200.0,14.2371,14.2709,14.2322,14.2661,41200.0
2009-04-24 11:30:00,29.49,29.51,29.46,29.47,26300.0,14.2661,14.2758,14.2516,14.2564,26300.0
2009-04-24 11:35:00,29.46,29.47,29.42,29.46,34200.0,14.2516,14.2564,14.2322,14.2516,34200.0
2009-04-24 11:40:00,29.45,29.46,29.41,29.41,19100.0,14.2467,14.2516,14.2274,14.2274,19100.0
2009-04-24 11:45:00,29.41,29.42,29.39,29.4,100300.0,14.2274,14.2322,14.2177,14.2225,100300.0
2009-04-24 11:50:00,29.4,29.43,29.4,29.4,34600.0,14.2225,14.2371,14.2225,14.2225,34600.0
2009-04-24 11:55:00,29.4,29.42,29.39,29.4,29100.0,14.2225,14.2322,14.2177,14.2225,29100.0
2009-04-24 12:00:00,29.4,29.43,29.39,29.41,94700.0,14.2225,14.2371,14.2177,14.2274,94700.0
2009-04-24 12:05:00,29.42,29.43,29.41,29.42,14600.0,14.2322,14.2371,14.2274,14.2322,14600.0
2009-04-24 12:10:00,29.42,29.43,29.4,29.41,24000.0,14.2322,14.2371,14.2225,14.2274,24000.0
2009-04-24 12:15:00,29.4,29.41,29.4,29.4,22500.0,14.2225,14.2274,14.2225,14.2225,22500.0
2009-04-24 12:20:00,29.41,29.41,29.39,29.4,28900.0,14.2274,14.2274,14.2177,14.2225,28900.0
2009-04-24 12:25:00,29.4,29.4,29.39,29.39,17000.0,14.2225,14.2225,14.2177,14.2177,17000.0
2009-04-24 12:30:00,29.39,29.4,29.36,29.38,80700.0,14.2177,14.2225,14.2032,14.2129,80700.0
2009-04-24 12:35:00,29.37,29.41,29.37,29.41,53800.0,14.208,14.2274,14.208,14.2274,53800.0
2009-04-24 12:40:00,29.42,29.43,29.41,29.43,17200.0,14.2322,14.2371,14.2274,14.2371,17200.0
2009-04-24 12:45:00,29.42,29.42,29.38,29.39,28900.0,14.2322,14.2322,14.2129,14.2177,28900.0
2009-04-24 12:50:00,29.39,29.43,29.38,29.4,32400.0,14.2177,14.2371,14.2129,14.2225,32400.0
2009-04-24 12:55:00,29.41,29.42,29.41,29.42,90700.0,14.2274,14.2322,14.2274,14.2322,90700.0
2009-04-24 13:00:00,29.42,29.43,29.4,29.4,33900.0,14.2322,14.2371,14.2225,14.2225,33900.0
2009-04-24 13:05:00,29.4,29.4,29.37,29.38,41300.0,14.2225,14.2225,14.208,14.2129,41300.0
2009-04-24 13:10:00,29.38,29.4,29.37,29.4,21600.0,14.2129,14.2225,14.208,14.2225,21600.0
2009-04-24 13:15:00,29.39,29.42,29.39,29.4,32300.0,14.2177,14.2322,14.2177,14.2225,32300.0
2009-04-24 13:20:00,29.4,29.4,29.37,29.4,48300.0,14.2225,14.2225,14.208,14.2225,48300.0
2009-04-24 13:25:00,29.39,29.41,29.38,29.4,24500.0,14.2177,14.2274,14.2129,14.2225,24500.0
2009-04-24 13:30:00,29.39,29.46,29.39,29.44,62200.0,14.2177,14.2516,14.2177,14.2419,62200.0
2009-04-24 13:35:00,29.44,29.45,29.43,29.43,23200.0,14.2419,14.2467,14.2371,14.2371,23200.0
2009-04-24 13:40:00,29.43,29.45,29.42,29.42,24700.0,14.2371,14.2467,14.2322,14.2322,24700.0
2009-04-24 13:45:00,29.42,29.43,29.41,29.41,12800.0,14.2322,14.2371,14.2274,14.2274,12800.0
2009-04-24 13:50:00,29.41,29.45,29.41,29.44,37500.0,14.2274,14.2467,14.2274,14.2419,37500.0
2009-04-24 13:55:00,29.43,29.45,29.42,29.45,25900.0,14.2371,14.2467,14.2322,14.2467,25900.0
2009-04-24 14:00:00,29.44,29.51,29.42,29.49,145500.0,14.2419,14.2758,14.2322,14.2661,145500.0
2009-04-24 14:05:00,29.48,29.5,29.44,29.45,74700.0,14.2612,14.2709,14.2419,14.2467,74700.0
2009-04-24 14:10:00,29.45,29.45,29.33,29.33,109300.0,14.2467,14.2467,14.1887,14.1887,109300.0
2009-04-24 14:15:00,29.34,29.38,29.3,29.34,62200.0,14.1935,14.2129,14.1742,14.1935,62200.0
2009-04-24 14:20:00,29.35,29.43,29.34,29.41,62900.0,14.1984,14.2371,14.1935,14.2274,62900.0
2009-04-24 14:25:00,29.42,29.44,29.39,29.44,45900.0,14.2322,14.2419,14.2177,14.2419,45900.0
2009-04-24 14:30:00,29.43,29.46,29.4,29.45,58200.0,14.2371,14.2516,14.2225,14.2467,58200.0
2009-04-24 14:35:00,29.44,29.45,29.41,29.43,40800.0,14.2419,14.2467,14.2274,14.2371,40800.0
2009-04-24 14:40:00,29.42,29.46,29.42,29.45,33000.0,14.2322,14.2516,14.2322,14.2467,33000.0
2009-04-24 14:45:00,29.46,29.5,29.42,29.45,48900.0,14.2516,14.2709,14.2322,14.2467,48900.0
2009-04-24 14:50:00,29.44,29.5,29.44,29.49,37000.0,14.2419,14.2709,14.2419,14.2661,37000.0
2009-04-24 14:55:00,29.48,29.52,29.47,29.52,60400.0,14.2612,14.2806,14.2564,14.2806,60400.0
2009-04-24 15:00:00,29.52,29.56,29.5,29.52,74000.0,14.2806,14.2999,14.2709,14.2806,74000.0
2009-04-24 15:05:00,29.52,29.56,29.51,29.56,68500.0,14.2806,14.2999,14.2758,14.2999,68500.0
2009-04-24 15:10:00,29.56,29.57,29.5,29.5,49600.0,14.2999,14.3048,14.2709,14.2709,49600.0
2009-04-24 15:15:00,29.51,29.52,29.5,29.5,39200.0,14.2758,14.2806,14.2709,14.2709,39200.0
2009-04-24 15:20:00,29.5,29.51,29.49,29.5,83000.0,14.2709,14.2758,14.2661,14.2709,83000.0
2009-04-24 15:25:00,29.51,29.53,29.42,29.48,110700.0,14.2758,14.2854,14.2322,14.2612,110700.0
2009-04-24 15:30:00,29.48,29.54,29.48,29.51,75600.0,14.2612,14.2903,14.2612,14.2758,75600.0
2009-04-24 15:35:00,29.51,29.52,29.47,29.52,115300.0,14.2758,14.2806,14.2564,14.2806,115300.0
2009-04-24 15:40:00,29.52,29.57,29.49,29.54,205400.0,14.2806,14.3048,14.2661,14.2903,205400.0
2009-04-24 15:45:00,29.56,29.57,29.52,29.54,145000.0,14.2999,14.3048,14.2806,14.2903,145000.0
2009-04-24 15:50:00,29.56,29.56,29.4,29.44,202000.0,14.2999,14.2999,14.2225,14.2419,202000.0
2009-04-24 15:55:00,29.43,29.47,29.3,29.45,322700.0,14.2371,14.2564,14.1742,14.2467,322700.0
2009-04-27 09:30:00,29.4,29.63,29.4,29.58,79500.0,14.2225,14.3338,14.2225,14.3096,79500.0
2009-04-27 09:35:00,29.6,29.73,29.59,29.71,46900.0,14.3193,14.3822,14.3145,14.3725,46900.0
2009-04-27 09:40:00,29.7,29.91,29.67,29.89,72400.0,14.3677,14.4693,14.3532,14.4596,72400.0
2009-04-27 09:45:00,29.89,29.91,29.87,29.87,39300.0,14.4596,14.4693,14.4499,14.4499,39300.0
2009-04-27 09:50:00,29.87,29.87,29.75,29.8,54100.0,14.4499,14.4499,14.3919,14.416,54100.0
2009-04-27 09:55:00,29.8,29.84,29.72,29.82,36000.0,14.416,14.4354,14.3773,14.4257,36000.0
2009-04-27 10:00:00,29.83,29.85,29.77,29.83,44200.0,14.4306,14.4402,14.4015,14.4306,44200.0
2009-04-27 10:05:00,29.83,29.83,29.75,29.81,47300.0,14.4306,14.4306,14.3919,14.4209,47300.0
2009-04-27 10:10:00,29.8,29.8,29.72,29.73,31400.0,14.416,14.416,14.3773,14.3822,31400.0
2009-04-27 10:15:00,29.73,29.91,29.69,29.9,63600.0,14.3822,14.4693,14.3628,14.4644,63600.0
2009-04-27 10:20:00,29.91,29.94,29.85,29.85,58300.0,14.4693,14.4838,14.4402,14.4402,58300.0
2009-04-27 10:25:00,29.85,29.88,29.82,29.87,19500.0,14.4402,14.4547,14.4257,14.4499,19500.0
2009-04-27 10:30:00,29.86,29.88,29.82,29.82,17600.0,14.4451,14.4547,14.4257,14.4257,17600.0
2009-04-27 10:35:00,29.83,29.92,29.82,29.92,27800.0,14.4306,14.4741,14.4257,14.4741,27800.0
2009-04-27 10:40:00,29.92,29.92,29.89,29.9,25600.0,14.4741,14.4741,14.4596,14.4644,25600.0
2009-04-27 10:45:00,29.89,29.94,29.89,29.9,21700.0,14.4596,14.4838,14.4596,14.4644,21700.0
2009-04-27 10:50:00,29.9,29.93,29.89,29.93,25000.0,14.4644,14.4789,14.4596,14.4789,25000.0
2009-04-27 10:55:00,29.92,29.96,29.92,29.95,27300.0,14.4741,14.4934,14.4741,14.4886,27300.0
2009-04-27 11:00:00,29.95,29.98,29.95,29.95,22500.0,14.4886,14.5031,14.4886,14.4886,22500.0
2009-04-27 11:05:00,29.95,29.95,29.89,29.94,41400.0,14.4886,14.4886,14.4596,14.4838,41400.0
2009-04-27 11:10:00,29.93,29.95,29.92,29.93,14800.0,14.4789,14.4886,14.4741,14.4789,14800.0
2009-04-27 11:15:00,29.93,29.93,29.9,29.9,18900.0,14.4789,14.4789,14.4644,14.4644,18900.0
2009-04-27 11:20:00,29.9,29.91,29.87,29.88,84100.0,14.4644,14.4693,14.4499,14.4547,84100.0
2009-04-27 11:25:00,29.87,29.92,29.87,29.91,24400.0,14.4499,14.4741,14.4499,14.4693,24400.0
2009-04-27 11:30:00,29.91,29.98,29.91,29.98,25800.0,14.4693,14.5031,14.4693,14.5031,25800.0
2009-04-27 11:35:00,29.97,30.0,29.97,29.99,38100.0,14.4983,14.5128,14.4983,14.508,38100.0
2009-04-27 11:40:00,30.0,30.01,29.98,30.01,28900.0,14.5128,14.5176,14.5031,14.5176,28900.0
2009-04-27 11:45:00,30.01,30.07,30.0,30.07,29700.0,14.5176,14.5467,14.5128,14.5467,29700.0
2009-04-27 11:50:00,30.07,30.11,30.07,30.07,29800.0,14.5467,14.566,14.5467,14.5467,29800.0
2009-04-27 11:55:00,30.07,30.07,30.04,30.06,20500.0,14.5467,14.5467,14.5321,14.5418,20500.0
2009-04-27 12:00:00,30.05,30.15,30.05,30.15,42700.0,14.537,14.5854,14.537,14.5854,42700.0
2009-04-27 12:05:00,30.15,30.16,30.12,30.12,22900.0,14.5854,14.5902,14.5708,14.5708,22900.0
2009-04-27 12:10:00,30.13,30.14,30.11,30.13,14700.0,14.5757,14.5805,14.566,14.5757,14700.0
2009-04-27 12:15:00,30.12,30.12,30.05,30.05,22300.0,14.5708,14.5708,14.537,14.537,22300.0
2009-04-27 12:20:00,30.05,30.08,30.05,30.07,28100.0,14.537,14.5515,14.537,14.5467,28100.0
2009-04-27 12:25:00,30.07,30.1,30.05,30.09,33400.0,14.5467,14.5612,14.537,14.5563,33400.0
2009-04-27 12:30:00,30.1,30.13,30.09,30.12,20800.0,14.5612,14.5757,14.5563,14.5708,20800.0
2009-04-27 12:35:00,30.11,30.12,30.08,30.09,26300.0,14.566,14.5708,14.5515,14.5563,26300.0
2009-04-27 12:40:00,30.09,30.11,30.06,30.11,17500.0,14.5563,14.566,14.5418,14.566,17500.0
2009-04-27 12:45:00,30.1,30.11,30.07,30.07,16000.0,14.5612,14.566,14.5467,14.5467,16000.0
2009-04-27 12:50:00,30.07,30.07,30.04,30.06,26400.0,14.5467,14.5467,14.5321,14.5418,26400.0
2009-04-27 12:55:00,30.06,30.07,30.06,30.06,13600.0,14.5418,14.5467,14.5418,14.5418,13600.0
2009-04-27 13:00:00,30.06,30.06,29.99,30.0,44300.0,14.5418,14.5418,14.508,14.5128,44300.0
2009-04-27 13:05:00,30.0,30.01,29.97,29.99,22000.0,14.5128,14.5176,14.4983,14.508,22000.0
2009-04-27 13:10:00,29.99,30.01,29.98,29.98,16900.0,14.508,14.5176,14.5031,14.5031,16900.0
2009-04-27 13:15:00,29.98,29.99,29.95,29.95,21000.0,14.5031,14.508,14.4886,14.4886,21000.0
2009-04-27 13:20:00,29.95,29.98,29.94,29.98,27200.0,14.4886,14.5031,14.4838,14.5031,27200.0
2009-04-27 13:25:00,29.98,30.0,29.95,29.96,16200.0,14.5031,14.5128,14.4886,14.4934,16200.0
2009-04-27 13:30:00,29.95,29.98,29.91,29.98,37300.0,14.4886,14.5031,14.4693,14.5031,37300.0
2009-04-27 13:35:00,29.98,29.98,29.94,29.96,19800.0,14.5031,14.5031,14.4838,14.4934,19800.0
2009-04-27 13:40:00,29.95,29.99,29.95,29.97,33700.0,14.4886,14.508,14.4886,14.4983,33700.0
2009-04-27 13:45:00,29.95,29.95,29.86,29.87,30500.0,14.4886,14.4886,14.4451,14.4499,30500.0
2009-04-27 13:50:00,29.86,29.87,29.85,29.85,31600.0,14.4451,14.4499,14.4402,14.4402,31600.0
2009-04-27 13:55:00,29.85,29.86,29.82,29.85,152600.0,14.4402,14.4451,14.4257,14.4402,152600.0
2009-04-27 14:00:00,29.84,29.85,29.82,29.84,39800.0,14.4354,14.4402,14.4257,14.4354,39800.0
2009-04-27 14:05:00,29.83,29.86,29.81,29.81,44100.0,14.4306,14.4451,14.4209,14.4209,44100.0
2009-04-27 14:10:00,29.81,29.85,29.79,29.79,43800.0,14.4209,14.4402,14.4112,14.4112,43800.0
2009-04-27 14:15:00,29.79,29.8,29.7,29.72,86500.0,14.4112,14.416,14.3677,14.3773,86500.0
2009-04-27 14:20:00,29.72,29.73,29.65,29.67,148500.0,14.3773,14.3822,14.3435,14.3532,148500.0
2009-04-27 14:25:00,29.67,29.68,29.59,29.63,110800.0,14.3532,14.358,14.3145,14.3338,110800.0
2009-04-27 14:30:00,29.63,29.72,29.6,29.72,127900.0,14.3338,14.3773,14.3193,14.3773,127900.0
2009-04-27 14:35:00,29.72,29.73,29.67,29.72,40200.0,14.3773,14.3822,14.3532,14.3773,40200.0
2009-04-27 14:40:00,29.72,29.75,29.69,29.72,39100.0,14.3773,14.3919,14.3628,14.3773,39100.0
2009-04-27 14:45:00,29.73,29.73,29.7,29.73,28100.0,14.3822,14.3822,14.3677,14.3822,28100.0
2009-04-27 14:50:00,29.72,29.73,29.64,29.64,71800.0,14.3773,14.3822,14.3386,14.3386,71800.0
2009-04-27 14:55:00,29.64,29.73,29.64,29.73,35500.0,14.3386,14.3822,14.3386,14.3822,35500.0
2009-04-27 15:00:00,29.73,29.73,29.68,29.73,33500.0,14.3822,14.3822,14.358,14.3822,33500.0
2009-04-27 15:05:00,29.73,29.74,29.63,29.66,52500.0,14.3822,14.387,14.3338,14.3483,52500.0
2009-04-27 15:10:00,29.66,29.67,29.65,29.66,31100.0,14.3483,14.3532,14.3435,14.3483,31100.0
2009-04-27 15:15:00,29.67,29.78,29.66,29.74,70800.0,14.3532,14.4064,14.3483,14.387,70800.0
2009-04-27 15:20:00,29.75,29.81,29.74,29.78,47100.0,14.3919,14.4209,14.387,14.4064,47100.0
2009-04-27 15:25:00,29.77,29.77,29.68,29.69,67600.0,14.4015,14.4015,14.358,14.3628,67600.0
2009-04-27 15:30:00,29.69,29.73,29.66,29.73,77900.0,14.3628,14.3822,14.3483,14.3822,77900.0
2009-04-27 15:35:00,29.74,29.77,29.71,29.74,55800.0,14.387,14.4015,14.3725,14.387,55800.0
2009-04-27 15:40:00,29.73,29.86,29.73,29.85,61800.0,14.3822,14.4451,14.3822,14.4402,61800.0
2009-04-27 15:45:00,29.85,29.88,29.79,29.87,83300.0,14.4402,14.4547,14.4112,14.4499,83300.0
2009-04-27 15:50:00,29.86,29.86,29.76,29.83,111700.0,14.4451,14.4451,14.3967,14.4306,111700.0
2009-04-27 15:55:00,29.82,29.84,29.74,29.74,133900.0,14.4257,14.4354,14.387,14.387,133900.0
2009-04-28 09:30:00,29.71,29.94,29.71,29.91,69600.0,14.3725,14.4838,14.3725,14.4693,69600.0
2009-04-28 09:35:00,29.91,29.94,29.75,29.75,58600.0,14.4693,14.4838,14.3919,14.3919,58600.0
2009-04-28 09:40:00,29.76,29.76,29.66,29.75,86200.0,14.3967,14.3967,14.3483,14.3919,86200.0
2009-04-28 09:45:00,29.74,29.83,29.68,29.8,176300.0,14.387,14.4306,14.358,14.416,176300.0
2009-04-28 09:50:00,29.8,29.84,29.75,29.77,23700.0,14.416,14.4354,14.3919,14.4015,23700.0
2009-04-28 09:55:00,29.78,29.85,29.77,29.82,35900.0,14.4064,14.4402,14.4015,14.4257,35900.0
2009-04-28 10:00:00,29.83,29.94,29.76,29.81,119700.0,14.4306,14.4838,14.3967,14.4209,119700.0
2009-04-28 10:05:00,29.81,29.87,29.8,29.8,51700.0,14.4209,14.4499,14.416,14.416,51700.0
2009-04-28 10:10:00,29.8,29.86,29.8,29.81,26500.0,14.416,14.4451,14.416,14.4209,26500.0
2009-04-28 10:15:00,29.82,29.86,29.77,29.84,38900.0,14.4257,14.4451,14.4015,14.4354,38900.0
2009-04-28 10:20:00,29.84,29.84,29.8,29.8,15800.0,14.4354,14.4354,14.416,14.416,15800.0
2009-04-28 10:25:00,29.81,29.84,29.8,29.81,28100.0,14.4209,14.4354,14.416,14.4209,28100.0
2009-04-28 10:30:00,29.82,29.82,29.78,29.8,44400.0,14.4257,14.4257,14.4064,14.416,44400.0
2009-04-28 10:35:00,29.8,29.83,29.8,29.83,31900.0,14.416,14.4306,14.416,14.4306,31900.0
2009-04-28 10:40:00,29.82,29.87,29.82,29.87,34000.0,14.4257,14.4499,14.4257,14.4499,34000.0
2009-04-28 10:45:00,29.87,29.9,29.86,29.87,29600.0,14.4499,14.4644,14.4451,14.4499,29600.0
2009-04-28 10:50:00,29.87,29.95,29.87,29.95,45400.0,14.4499,14.4886,14.4499,14.4886,45400.0
2009-04-28 10:55:00,29.95,29.95,29.85,29.85,46400.0,14.4886,14.4886,14.4402,14.4402,46400.0
2009-04-28 11:00:00,29.85,29.88,29.85,29.88,31200.0,14.4402,14.4547,14.4402,14.4547,31200.0
2009-04-28 11:05:00,29.88,29.88,29.85,29.86,23400.0,14.4547,14.4547,14.4402,14.4451,23400.0
2009-04-28 11:10:00,29.86,29.88,29.86,29.87,37700.0,14.4451,14.4547,14.4451,14.4499,37700.0
2009-04-28 11:15:00,29.88,29.88,29.82,29.85,53100.0,14.4547,14.4547,14.4257,14.4402,53100.0
2009-04-28 11:20:00,29.85,29.88,29.84,29.87,27700.0,14.4402,14.4547,14.4354,14.4499,27700.0
2009-04-28 11:25:00,29.88,29.92,29.87,29.89,72900.0,14.4547,14.4741,14.4499,14.4596,72900.0
2009-04-28 11:30:00,29.89,29.94,29.89,29.93,48700.0,14.4596,14.4838,14.4596,14.4789,48700.0
2009-04-28 11:35:00,29.93,29.99,29.93,29.97,26100.0,14.4789,14.508,14.4789,14.4983,26100.0
2009-04-28 11:40:00,29.98,30.01,29.98,30.0,28800.0,14.5031,14.5176,14.5031,14.5128,28800.0
2009-04-28 11:45:00,29.99,30.0,29.99,30.0,19100.0,14.508,14.5128,14.508,14.5128,19100.0
2009-04-28 11:50:00,30.0,30.02,29.99,30.0,56800.0,14.5128,14.5225,14.508,14.5128,56800.0
2009-04-28 11:55:00,30.01,30.02,30.0,30.0,11600.0,14.5176,14.5225,14.5128,14.5128,11600.0
2009-04-28 12:00:00,30.01,30.01,29.99,30.0,42300.0,14.5176,14.5176,14.508,14.5128,42300.0
2009-04-28 12:05:00,30.01,30.01,29.99,30.0,51000.0,14.5176,14.5176,14.508,14.5128,51000.0
2009-04-28 12:10:00,30.0,30.06,30.0,30.05,30400.0,14.5128,14.5418,14.5128,14.537,30400.0
2009-04-28 12:15:00,30.06,30.11,30.05,30.11,22600.0,14.5418,14.566,14.537,14.566,22600.0
2009-04-28 12:20:00,30.11,30.16,30.11,30.14,35600.0,14.566,14.5902,14.566,14.5805,35600.0
2009-04-28 12:25:00,30.14,30.14,30.13,30.14,4900.0,14.5805,14.5805,14.5757,14.5805,4900.0
2009-04-28 12:30:00,30.14,30.14,30.07,30.07,45400.0,14.5805,14.5805,14.5467,14.5467,45400.0
2009-04-28 12:35:00,30.07,30.15,30.07,30.15,27200.0,14.5467,14.5854,14.5467,14.5854,27200.0
2009-04-28 12:40:00,30.14,30.17,30.14,30.17,21300.0,14.5805,14.595,14.5805,14.595,21300.0
2009-04-28 12:45:00,30.17,30.18,30.16,30.18,20400.0,14.595,14.5999,14.5902,14.5999,20400.0
2009-04-28 12:50:00,30.18,30.18,30.17,30.18,16400.0,14.5999,14.5999,14.595,14.5999,16400.0
2009-04-28 12:55:00,30.18,30.22,30.17,30.21,41800.0,14.5999,14.6192,14.595,14.6144,41800.0
2009-04-28 13:00:00,30.21,30.26,30.2,30.23,55600.0,14.6144,14.6386,14.6095,14.6241,55600.0
2009-04-28 13:05:00,30.23,30.23,30.13,30.16,46800.0,14.6241,14.6241,14.5757,14.5902,46800.0
2009-04-28 13:10:00,30.16,30.17,30.15,30.16,24900.0,14.5902,14.595,14.5854,14.5902,24900.0
2009-04-28 13:15:00,30.15,30.16,30.12,30.12,18300.0,14.5854,14.5902,14.5708,14.5708,18300.0
2009-04-28 13:20:00,30.11,30.12,30.07,30.08,22500.0,14.566,14.5708,14.5467,14.5515,22500.0
2009-04-28 13:25:00,30.09,30.15,30.07,30.13,34200.0,14.5563,14.5854,14.5467,14.5757,34200.0
2009-04-28 13:30:00,30.13,30.19,30.13,30.19,34900.0,14.5757,14.6047,14.5757,14.6047,34900.0
2009-04-28 13:35:00,30.19,30.23,30.16,30.17,46300.0,14.6047,14.6241,14.5902,14.595,46300.0
2009-04-28 13:40:00,30.17,30.2,30.1,30.11,60400.0,14.595,14.6095,14.5612,14.566,60400.0
2009-04-28 13:45:00,30.12,30.12,30.11,30.12,12300.0,14.5708,14.5708,14.566,14.5708,12300.0
2009-04-28 13:50:00,30.11,30.16,30.1,30.16,25200.0,14.566,14.5902,14.5612,14.5902,25200.0
2009-04-28 13:55:00,30.15,30.16,30.14,30.16,18200.0,14.5854,14.5902,14.5805,14.5902,18200.0
2009-04-28 14:00:00,30.15,30.17,30.12,30.14,61600.0,14.5854,14.595,14.5708,14.5805,61600.0
2009-04-28 14:05:00,30.14,30.16,30.12,30.13,55400.0,14.5805,14.5902,14.5708,14.5757,55400.0
2009-04-28 14:10:00,30.12,30.18,30.12,30.14,44000.0,14.5708,14.5999,14.5708,14.5805,44000.0
2009-04-28 14:15:00,30.14,30.15,30.11,30.12,14800.0,14.5805,14.5854,14.566,14.5708,14800.0
2009-04-28 14:20:00,30.11,30.2,30.11,30.2,36500.0,14.566,14.6095,14.566,14.6095,36500.0
2009-04-28 14:25:00,30.2,30.25,30.17,30.24,49500.0,14.6095,14.6337,14.595,14.6289,49500.0
2009-04-28 14:30:00,30.24,30.25,30.15,30.15,116900.0,14.6289,14.6337,14.5854,14.5854,116900.0
2009-04-28 14:35:00,30.15,30.19,30.15,30.15,63300.0,14.5854,14.6047,14.5854,14.5854,63300.0
2009-04-28 14:40:00,30.15,30.19,30.15,30.19,26500.0,14.5854,14.6047,14.5854,14.6047,26500.0
2009-04-28 14:45:00,30.18,30.19,30.12,30.14,41500.0,14.5999,14.6047,14.5708,14.5805,41500.0
2009-04-28 14:50:00,30.14,30.15,30.12,30.12,30300.0,14.5805,14.5854,14.5708,14.5708,30300.0
2009-04-28 14:55:00,30.13,30.18,30.13,30.17,26100.0,14.5757,14.5999,14.5757,14.595,26100.0
2009-04-28 15:00:00,30.18,30.18,30.17,30.18,47700.0,14.5999,14.5999,14.595,14.5999,47700.0
2009-04-28 15:05:00,30.17,30.18,30.14,30.16,54600.0,14.595,14.5999,14.5805,14.5902,54600.0
2009-04-28 15:10:00,30.15,30.23,30.15,30.15,53500.0,14.5854,14.6241,14.5854,14.5854,53500.0
2009-04-28 15:15:00,30.15,30.18,30.1,30.11,89100.0,14.5854,14.5999,14.5612,14.566,89100.0
2009-04-28 15:20:00,30.1,30.14,30.08,30.11,62000.0,14.5612,14.5805,14.5515,14.566,62000.0
2009-04-28 15:25:00,30.11,30.15,30.1,30.12,57000.0,14.566,14.5854,14.5612,14.5708,57000.0
2009-04-28 15:30:00,30.12,30.13,30.04,30.09,95800.0,14.5708,14.5757,14.5321,14.5563,95800.0
2009-04-28 15:35:00,30.09,30.16,30.09,30.13,86900.0,14.5563,14.5902,14.5563,14.5757,86900.0
2009-04-28 15:40:00,30.13,30.13,30.05,30.1,118900.0,14.5757,14.5757,14.537,14.5612,118900.0
2009-04-28 15:45:00,30.09,30.1,30.04,30.05,121800.0,14.5563,14.5612,14.5321,14.537,121800.0
2009-04-28 15:50:00,30.05,30.15,30.04,30.15,83800.0,14.537,14.5854,14.5321,14.5854,83800.0
2009-04-28 15:55:00,30.14,30.16,30.06,30.08,174600.0,14.5805,14.5902,14.5418,14.5515,174600.0
2009-04-29 09:30:00,30.17,30.25,30.02,30.23,62500.0,14.595,14.6337,14.5225,14.6241,62500.0
2009-04-29 09:35:00,30.21,30.22,30.12,30.18,30900.0,14.6144,14.6192,14.5708,14.5999,30900.0
2009-04-29 09:40:00,30.19,30.23,30.09,30.1,33800.0,14.6047,14.6241,14.5563,14.5612,33800.0
2009-04-29 09:45:00,30.1,30.21,30.1,30.11,28500.0,14.5612,14.6144,14.5612,14.566,28500.0
2009-04-29 09:50:00,30.12,30.14,30.03,30.04,35300.0,14.5708,14.5805,14.5273,14.5321,35300.0
2009-04-29 09:55:00,30.04,30.04,29.83,29.83,75700.0,14.5321,14.5321,14.4306,14.4306,75700.0
2009-04-29 10:00:00,29.83,29.99,29.83,29.93,51400.0,14.4306,14.508,14.4306,14.4789,51400.0
2009-04-29 10:05:00,29.94,30.0,29.92,29.92,31400.0,14.4838,14.5128,14.4741,14.4741,31400.0
2009-04-29 10:10:00,29.92,29.94,29.9,29.93,33300.0,14.4741,14.4838,14.4644,14.4789,33300.0
2009-04-29 10:15:00,29.93,29.98,29.88,29.91,64600.0,14.4789,14.5031,14.4547,14.4693,64600.0
2009-04-29 10:20:00,29.92,30.0,29.91,29.92,54900.0,14.4741,14.5128,14.4693,14.4741,54900.0
2009-04-29 10:25:00,29.92,30.05,29.91,30.03,53800.0,14.4741,14.537,14.4693,14.5273,53800.0
2009-04-29 10:30:00,30.01,30.08,30.0,30.08,85100.0,14.5176,14.5515,14.5128,14.5515,85100.0
2009-04-29 10:35:00,30.08,30.17,30.08,30.17,53700.0,14.5515,14.595,14.5515,14.595,53700.0
2009-04-29 10:40:00,30.15,30.16,30.05,30.05,58000.0,14.5854,14.5902,14.537,14.537,58000.0
2009-04-29 10:45:00,30.05,30.05,29.94,29.94,52000.0,14.537,14.537,14.4838,14.4838,52000.0
2009-04-29 10:50:00,29.94,29.95,29.91,29.92,27900.0,14.4838,14.4886,14.4693,14.4741,27900.0
2009-04-29 10:55:00,29.91,29.96,29.91,29.96,20400.0,14.4693,14.4934,14.4693,14.4934,20400.0
2009-04-29 11:00:00,29.95,29.98,29.9,29.92,32500.0,14.4886,14.5031,14.4644,14.4741,32500.0
2009-04-29 11:05:00,29.95,30.04,29.93,30.02,32800.0,14.4886,14.5321,14.4789,14.5225,32800.0
2009-04-29 11:10:00,30.02,30.03,29.94,29.95,35800.0,14.5225,14.5273,14.4838,14.4886,35800.0
2009-04-29 11:15:00,29.96,29.98,29.9,29.91,72600.0,14.4934,14.5031,14.4644,14.4693,72600.0
2009-04-29 11:20:00,29.91,29.96,29.91,29.94,30400.0,14.4693,14.4934,14.4693,14.4838,30400.0
2009-04-29 11:25:00,29.94,30.06,29.94,30.05,37200.0,14.4838,14.5418,14.4838,14.537,37200.0
2009-04-29 11:30:00,30.05,30.05,30.01,30.03,56600.0,14.537,14.537,14.5176,14.5273,56600.0
2009-04-29 11:35:00,30.02,30.09,30.02,30.07,31800.0,14.5225,14.5563,14.5225,14.5467,31800.0
2009-04-29 11:40:00,30.06,30.07,30.04,30.04,33700.0,14.5418,14.5467,14.5321,14.5321,33700.0
2009-04-29 11:45:00,30.05,30.07,30.03,30.03,39900.0,14.537,14.5467,14.5273,14.5273,39900.0
2009-04-29 11:50:00,30.03,30.09,30.02,30.05,37800.0,14.5273,14.5563,14.5225,14.537,37800.0
2009-04-29 11:55:00,30.04,30.1,30.04,30.09,18500.0,14.5321,14.5612,14.5321,14.5563,18500.0
2009-04-29 12:00:00,30.09,30.11,30.07,30.07,18700.0,14.5563,14.566,14.5467,14.5467,18700.0
2009-04-29 12:05:00,30.08,30.1,30.06,30.07,29400.0,14.5515,14.5612,14.5418,14.5467,29400.0
2009-04-29 12:10:00,30.08,30.08,30.06,30.06,16300.0,14.5515,14.5515,14.5418,14.5418,16300.0
2009-04-29 12:15:00,30.07,30.08,30.04,30.05,21100.0,14.5467,14.5515,14.5321,14.537,21100.0
2009-04-29 12:20:00,30.05,30.05,30.01,30.01,19100.0,14.537,14.537,14.5176,14.5176,19100.0
2009-04-29 12:25:00,30.02,30.06,30.01,30.04,27800.0,14.5225,14.5418,14.5176,14.5321,27800.0
2009-04-29 12:30:00,30.05,30.06,30.04,30.05,13600.0,14.537,14.5418,14.5321,14.537,13600.0
2009-04-29 12:35:00,30.05,30.06,30.02,30.02,14600.0,14.537,14.5418,14.5225,14.5225,14600.0
2009-04-29 12:40:00,30.02,30.03,30.02,30.03,11500.0,14.5225,14.5273,14.5225,14.5273,11500.0
2009-04-29 12:45:00,30.02,30.03,30.01,30.02,18300.0,14.5225,14.5273,14.5176,14.5225,18300.0
2009-04-29 12:50:00,30.01,30.02,30.01,30.01,19300.0,14.5176,14.5225,14.5176,14.5176,19300.0
2009-04-29 12:55:00,30.02,30.02,30.0,30.0,21100.0,14.5225,14.5225,14.5128,14.5128,21100.0
2009-04-29 13:00:00,30.0,30.01,30.0,30.0,10700.0,14.5128,14.5176,14.5128,14.5128,10700.0
2009-04-29 13:05:00,30.0,30.01,30.0,30.0,8400.0,14.5128,14.5176,14.5128,14.5128,8400.0
2009-04-29 13:10:00,30.01,30.02,30.0,30.02,40400.0,14.5176,14.5225,14.5128,14.5225,40400.0
2009-04-29 13:15:00,30.02,30.03,29.97,29.97,47200.0,14.5225,14.5273,14.4983,14.4983,47200.0
2009-04-29 13:20:00,29.97,30.07,29.97,30.02,74400.0,14.4983,14.5467,14.4983,14.5225,74400.0
2009-04-29 13:25:00,30.02,30.05,30.0,30.05,53700.0,14.5225,14.537,14.5128,14.537,53700.0
2009-04-29 13:30:00,30.04,30.06,30.04,30.06,50800.0,14.5321,14.5418,14.5321,14.5418,50800.0
2009-04-29 13:35:00,30.06,30.14,30.02,30.13,69500.0,14.5418,14.5805,14.5225,14.5757,69500.0
2009-04-29 13:40:00,30.14,30.17,30.12,30.14,58700.0,14.5805,14.595,14.5708,14.5805,58700.0
2009-04-29 13:45:00,30.14,30.16,30.14,30.15,45400.0,14.5805,14.5902,14.5805,14.5854,45400.0
2009-04-29 13:50:00,30.15,30.16,30.13,30.15,44800.0,14.5854,14.5902,14.5757,14.5854,44800.0
2009-04-29 13:55:00,30.15,30.15,30.14,30.14,16900.0,14.5854,14.5854,14.5805,14.5805,16900.0
2009-04-29 14:00:00,30.14,30.15,30.13,30.14,29600.0,14.5805,14.5854,14.5757,14.5805,29600.0
2009-04-29 14:05:00,30.14,30.19,30.13,30.16,49500.0,14.5805,14.6047,14.5757,14.5902,49500.0
2009-04-29 14:10:00,30.16,30.2,30.16,30.2,36200.0,14.5902,14.6095,14.5902,14.6095,36200.0
2009-04-29 14:15:00,30.2,30.25,30.1,30.15,90400.0,14.6095,14.6337,14.5612,14.5854,90400.0
2009-04-29 14:20:00,30.14,30.19,30.09,30.17,59400.0,14.5805,14.6047,14.5563,14.595,59400.0
2009-04-29 14:25:00,30.17,30.25,30.16,30.17,44700.0,14.595,14.6337,14.5902,14.595,44700.0
2009-04-29 14:30:00,30.18,30.3,30.17,30.26,75700.0,14.5999,14.6579,14.595,14.6386,75700.0
2009-04-29 14:35:00,30.26,30.3,30.2,30.2,65100.0,14.6386,14.6579,14.6095,14.6095,65100.0
2009-04-29 14:40:00,30.2,30.21,30.15,30.15,54700.0,14.6095,14.6144,14.5854,14.5854,54700.0
2009-04-29 14:45:00,30.15,30.2,30.1,30.12,48700.0,14.5854,14.6095,14.5612,14.5708,48700.0
2009-04-29 14:50:00,30.11,30.13,30.07,30.07,36700.0,14.566,14.5757,14.5467,14.5467,36700.0
2009-04-29 14:55:00,30.06,30.12,30.05,30.12,45600.0,14.5418,14.5708,14.537,14.5708,45600.0
2009-04-29 15:00:00,30.11,30.12,30.08,30.11,19000.0,14.566,14.5708,14.5515,14.566,19000.0
2009-04-29 15:05:00,30.1,30.12,30.03,30.03,61600.0,14.5612,14.5708,14.5273,14.5273,61600.0
2009-04-29 15:10:00,30.04,30.1,30.03,30.04,64300.0,14.5321,14.5612,14.5273,14.5321,64300.0
2009-04-29 15:15:00,30.05,30.08,30.02,30.08,54100.0,14.537,14.5515,14.5225,14.5515,54100.0
2009-04-29 15:20:00,30.08,30.12,30.01,30.01,84700.0,14.5515,14.5708,14.5176,14.5176,84700.0
2009-04-29 15:25:00,30.02,30.12,30.01,30.1,100200.0,14.5225,14.5708,14.5176,14.5612,100200.0
2009-04-29 15:30:00,30.1,30.15,30.03,30.13,342100.0,14.5612,14.5854,14.5273,14.5757,342100.0
2009-04-29 15:35:00,30.13,30.15,30.05,30.07,194300.0,14.5757,14.5854,14.537,14.5467,194300.0
2009-04-29 15:40:00,30.07,30.08,30.02,30.03,75400.0,14.5467,14.5515,14.5225,14.5273,75400.0
2009-04-29 15:45:00,30.03,30.03,29.92,29.96,186300.0,14.5273,14.5273,14.4741,14.4934,186300.0
2009-04-29 15:50:00,29.96,29.96,29.89,29.9,144400.0,14.4934,14.4934,14.4596,14.4644,144400.0
2009-04-29 15:55:00,29.9,29.98,29.88,29.96,433900.0,14.4644,14.5031,14.4547,14.4934,433900.0
2009-04-30 09:30:00,29.84,29.87,29.61,29.62,161700.0,14.6541,14.6688,14.5411,14.546,161700.0
2009-04-30 09:35:00,29.63,29.8,29.5,29.59,75500.0,14.5509,14.6344,14.4871,14.5313,75500.0
2009-04-30 09:40:00,29.59,29.6,29.42,29.47,112400.0,14.5313,14.5362,14.4478,14.4724,112400.0
2009-04-30 09:45:00,29.48,29.51,29.46,29.5,62400.0,14.4773,14.492,14.4675,14.4871,62400.0
2009-04-30 09:50:00,29.5,29.55,29.49,29.54,52300.0,14.4871,14.5117,14.4822,14.5067,52300.0
2009-04-30 09:55:00,29.55,29.67,29.55,29.67,55700.0,14.5117,14.5706,14.5117,14.5706,55700.0
2009-04-30 10:00:00,29.67,29.71,29.63,29.68,148600.0,14.5706,14.5902,14.5509,14.5755,148600.0
2009-04-30 10:05:00,29.69,29.76,29.69,29.71,187600.0,14.5804,14.6148,14.5804,14.5902,187600.0
2009-04-30 10:10:00,29.71,29.72,29.65,29.65,127800.0,14.5902,14.5951,14.5608,14.5608,127800.0
2009-04-30 10:15:00,29.65,29.68,29.55,29.56,91500.0,14.5608,14.5755,14.5117,14.5166,91500.0
2009-04-30 10:20:00,29.55,29.57,29.5,29.5,46100.0,14.5117,14.5215,14.4871,14.4871,46100.0
2009-04-30 10:25:00,29.5,29.57,29.5,29.51,50300.0,14.4871,14.5215,14.4871,14.492,50300.0
2009-04-30 10:30:00,29.51,29.56,29.5,29.53,103000.0,14.492,14.5166,14.4871,14.5018,103000.0
2009-04-30 10:35:00,29.52,29.53,29.34,29.34,163700.0,14.4969,14.5018,14.4085,14.4085,163700.0
2009-04-30 10:40:00,29.34,29.36,29.3,29.34,95500.0,14.4085,14.4184,14.3889,14.4085,95500.0
2009-04-30 10:45:00,29.35,29.35,29.29,29.32,105800.0,14.4134,14.4134,14.384,14.3987,105800.0
2009-04-30 10:50:00,29.32,29.46,29.31,29.4,117900.0,14.3987,14.4675,14.3938,14.438,117900.0
2009-04-30 10:55:00,29.39,29.4,29.34,29.35,40300.0,14.4331,14.438,14.4085,14.4134,40300.0
2009-04-30 11:00:00,29.36,29.44,29.35,29.41,49600.0,14.4184,14.4576,14.4134,14.4429,49600.0
2009-04-30 11:05:00,29.42,29.42,29.32,29.36,56100.0,14.4478,14.4478,14.3987,14.4184,56100.0
2009-04-30 11:10:00,29.36,29.39,29.33,29.34,78100.0,14.4184,14.4331,14.4036,14.4085,78100.0
2009-04-30 11:15:00,29.34,29.35,29.32,29.32,48900.0,14.4085,14.4134,14.3987,14.3987,48900.0
2009-04-30 11:20:00,29.32,29.33,29.21,29.21,71400.0,14.3987,14.4036,14.3447,14.3447,71400.0
2009-04-30 11:25:00,29.21,29.22,29.07,29.07,108100.0,14.3447,14.3496,14.2759,14.2759,108100.0
2009-04-30 11:30:00,29.08,29.1,28.91,28.93,205200.0,14.2808,14.2907,14.1974,14.2072,205200.0
2009-04-30 11:35:00,28.92,28.92,28.82,28.83,137500.0,14.2023,14.2023,14.1532,14.1581,137500.0
2009-04-30 11:40:00,28.83,28.9,28.83,28.87,105700.0,14.1581,14.1924,14.1581,14.1777,105700.0
2009-04-30 11:45:00,28.88,28.88,28.82,28.82,150100.0,14.1826,14.1826,14.1532,14.1532,150100.0
2009-04-30 11:50:00,28.83,28.83,28.63,28.65,138200.0,14.1581,14.1581,14.0599,14.0697,138200.0
2009-04-30 11:55:00,28.64,28.8,28.6,28.8,134500.0,14.0648,14.1433,14.0451,14.1433,134500.0
2009-04-30 12:00:00,28.8,28.8,28.63,28.64,125500.0,14.1433,14.1433,14.0599,14.0648,125500.0
2009-04-30 12:05:00,28.64,28.68,28.61,28.67,78600.0,14.0648,14.0844,14.05,14.0795,78600.0
2009-04-30 12:10:00,28.67,28.68,28.63,28.65,83800.0,14.0795,14.0844,14.0599,14.0697,83800.0
2009-04-30 12:15:00,28.65,28.65,28.56,28.58,211300.0,14.0697,14.0697,14.0255,14.0353,211300.0
2009-04-30 12:20:00,28.59,28.59,28.35,28.35,277800.0,14.0402,14.0402,13.9224,13.9224,277800.0
2009-04-30 12:25:00,28.36,28.43,28.31,28.42,177700.0,13.9273,13.9616,13.9027,13.9567,177700.0
2009-04-30 12:30:00,28.43,28.46,28.35,28.4,267900.0,13.9616,13.9764,13.9224,13.9469,267900.0
2009-04-30 12:35:00,28.4,28.44,28.1,28.39,172900.0,13.9469,13.9665,13.7996,13.942,172900.0
2009-04-30 12:40:00,28.39,28.49,28.38,28.46,160800.0,13.942,13.9911,13.9371,13.9764,160800.0
2009-04-30 12:45:00,28.45,28.48,28.44,28.47,381100.0,13.9715,13.9862,13.9665,13.9813,381100.0
2009-04-30 12:50:00,28.47,28.5,28.45,28.49,116700.0,13.9813,13.996,13.9715,13.9911,116700.0
2009-04-30 12:55:00,28.5,28.54,28.47,28.54,101400.0,13.996,14.0157,13.9813,14.0157,101400.0
2009-04-30 13:00:00,28.54,28.64,28.54,28.6,212900.0,14.0157,14.0648,14.0157,14.0451,212900.0
2009-04-30 13:05:00,28.6,28.67,28.59,28.65,144500.0,14.0451,14.0795,14.0402,14.0697,144500.0
2009-04-30 13:10:00,28.66,28.78,28.65,28.76,158600.0,14.0746,14.1335,14.0697,14.1237,158600.0
2009-04-30 13:15:00,28.76,28.78,28.68,28.7,215000.0,14.1237,14.1335,14.0844,14.0942,215000.0
2009-04-30 13:20:00,28.7,28.79,28.69,28.78,144100.0,14.0942,14.1384,14.0893,14.1335,144100.0
2009-04-30 13:25:00,28.77,28.83,28.75,28.76,87000.0,14.1286,14.1581,14.1188,14.1237,87000.0
2009-04-30 13:30:00,28.75,28.78,28.71,28.77,145800.0,14.1188,14.1335,14.0991,14.1286,145800.0
2009-04-30 13:35:00,28.77,28.8,28.74,28.8,126100.0,14.1286,14.1433,14.1139,14.1433,126100.0
2009-04-30 13:40:00,28.79,28.83,28.79,28.82,92500.0,14.1384,14.1581,14.1384,14.1532,92500.0
2009-04-30 13:45:00,28.82,28.85,28.78,28.79,92400.0,14.1532,14.1679,14.1335,14.1384,92400.0
2009-04-30 13:50:00,28.79,28.83,28.78,28.83,73800.0,14.1384,14.1581,14.1335,14.1581,73800.0
2009-04-30 13:55:00,28.83,28.86,28.8,28.84,48900.0,14.1581,14.1728,14.1433,14.163,48900.0
2009-04-30 14:00:00,28.85,28.86,28.82,28.84,78000.0,14.1679,14.1728,14.1532,14.163,78000.0
2009-04-30 14:05:00,28.84,28.84,28.82,28.83,41100.0,14.163,14.163,14.1532,14.1581,41100.0
2009-04-30 14:10:00,28.83,28.85,28.82,28.84,53800.0,14.1581,14.1679,14.1532,14.163,53800.0
2009-04-30 14:15:00,28.83,28.84,28.77,28.78,77500.0,14.1581,14.163,14.1286,14.1335,77500.0
2009-04-30 14:20:00,28.78,28.85,28.78,28.85,57800.0,14.1335,14.1679,14.1335,14.1679,57800.0
2009-04-30 14:25:00,28.84,28.85,28.84,28.84,48300.0,14.163,14.1679,14.163,14.163,48300.0
2009-04-30 14:30:00,28.84,28.86,28.84,28.84,46400.0,14.163,14.1728,14.163,14.163,46400.0
2009-04-30 14:35:00,28.85,28.94,28.83,28.86,165400.0,14.1679,14.2121,14.1581,14.1728,165400.0
2009-04-30 14:40:00,28.87,28.87,28.84,28.86,54900.0,14.1777,14.1777,14.163,14.1728,54900.0
2009-04-30 14:45:00,28.86,28.89,28.85,28.89,131100.0,14.1728,14.1875,14.1679,14.1875,131100.0
2009-04-30 14:50:00,28.88,28.92,28.86,28.9,68300.0,14.1826,14.2023,14.1728,14.1924,68300.0
2009-04-30 14:55:00,28.9,28.92,28.89,28.91,36300.0,14.1924,14.2023,14.1875,14.1974,36300.0
2009-04-30 15:00:00,28.91,28.93,28.89,28.89,109500.0,14.1974,14.2072,14.1875,14.1875,109500.0
2009-04-30 15:05:00,28.9,28.9,28.85,28.88,89200.0,14.1924,14.1924,14.1679,14.1826,89200.0
2009-04-30 15:10:00,28.88,28.94,28.87,28.93,71100.0,14.1826,14.2121,14.1777,14.2072,71100.0
2009-04-30 15:15:00,28.93,28.94,28.83,28.85,105600.0,14.2072,14.2121,14.1581,14.1679,105600.0
2009-04-30 15:20:00,28.85,28.9,28.84,28.9,76500.0,14.1679,14.1924,14.163,14.1924,76500.0
2009-04-30 15:25:00,28.89,28.9,28.86,28.9,155400.0,14.1875,14.1924,14.1728,14.1924,155400.0
2009-04-30 15:30:00,28.9,28.99,28.89,28.97,175300.0,14.1924,14.2366,14.1875,14.2268,175300.0
2009-04-30 15:35:00,28.98,28.99,28.94,28.94,158500.0,14.2317,14.2366,14.2121,14.2121,158500.0
2009-04-30 15:40:00,28.94,28.97,28.91,28.97,205400.0,14.2121,14.2268,14.1974,14.2268,205400.0
2009-04-30 15:45:00,28.97,29.0,28.95,28.98,252100.0,14.2268,14.2416,14.217,14.2317,252100.0
2009-04-30 15:50:00,28.97,29.04,28.89,28.89,290600.0,14.2268,14.2612,14.1875,14.1875,290600.0
2009-04-30 15:55:00,28.9,28.93,28.83,28.88,394800.0,14.1924,14.2072,14.1581,14.1826,394800.0
2009-05-01 09:30:00,28.97,28.97,28.76,28.76,67600.0,14.2268,14.2268,14.1237,14.1237,67600.0
2009-05-01 09:35:00,28.76,28.78,28.55,28.69,91000.0,14.1237,14.1335,14.0206,14.0893,91000.0
2009-05-01 09:40:00,28.7,28.72,28.67,28.71,40300.0,14.0942,14.1041,14.0795,14.0991,40300.0
2009-05-01 09:45:00,28.72,28.83,28.71,28.83,42100.0,14.1041,14.1581,14.0991,14.1581,42100.0
2009-05-01 09:50:00,28.83,28.84,28.69,28.76,179800.0,14.1581,14.163,14.0893,14.1237,179800.0
2009-05-01 09:55:00,28.77,28.86,28.76,28.81,99500.0,14.1286,14.1728,14.1237,14.1483,99500.0
2009-05-01 10:00:00,28.82,28.83,28.73,28.78,61200.0,14.1532,14.1581,14.109,14.1335,61200.0
2009-05-01 10:05:00,28.77,28.78,28.64,28.65,58300.0,14.1286,14.1335,14.0648,14.0697,58300.0
2009-05-01 10:10:00,28.65,28.66,28.61,28.61,32600.0,14.0697,14.0746,14.05,14.05,32600.0
2009-05-01 10:15:00,28.62,28.66,28.61,28.62,29400.0,14.0549,14.0746,14.05,14.0549,29400.0
2009-05-01 10:20:00,28.62,28.63,28.6,28.6,48100.0,14.0549,14.0599,14.0451,14.0451,48100.0
2009-05-01 10:25:00,28.61,28.63,28.59,28.59,49800.0,14.05,14.0599,14.0402,14.0402,49800.0
2009-05-01 10:30:00,28.6,28.62,28.59,28.62,84600.0,14.0451,14.0549,14.0402,14.0549,84600.0
2009-05-01 10:35:00,28.62,28.7,28.62,28.7,118600.0,14.0549,14.0942,14.0549,14.0942,118600.0
2009-05-01 10:40:00,28.69,28.7,28.66,28.69,42000.0,14.0893,14.0942,14.0746,14.0893,42000.0
2009-05-01 10:45:00,28.68,28.69,28.64,28.65,49800.0,14.0844,14.0893,14.0648,14.0697,49800.0
2009-05-01 10:50:00,28.64,28.73,28.63,28.72,60600.0,14.0648,14.109,14.0599,14.1041,60600.0
2009-05-01 10:55:00,28.7,28.73,28.7,28.71,48300.0,14.0942,14.109,14.0942,14.0991,48300.0
2009-05-01 11:00:00,28.71,28.74,28.7,28.74,32300.0,14.0991,14.1139,14.0942,14.1139,32300.0
2009-05-01 11:05:00,28.75,28.76,28.74,28.75,231100.0,14.1188,14.1237,14.1139,14.1188,231100.0
2009-05-01 11:10:00,28.75,28.79,28.75,28.78,114800.0,14.1188,14.1384,14.1188,14.1335,114800.0
2009-05-01 11:15:00,28.78,28.8,28.74,28.74,32500.0,14.1335,14.1433,14.1139,14.1139,32500.0
2009-05-01 11:20:00,28.75,28.77,28.73,28.76,46400.0,14.1188,14.1286,14.109,14.1237,46400.0
2009-05-01 11:25:00,28.76,28.77,28.75,28.75,22200.0,14.1237,14.1286,14.1188,14.1188,22200.0
2009-05-01 11:30:00,28.75,28.76,28.67,28.68,54700.0,14.1188,14.1237,14.0795,14.0844,54700.0
2009-05-01 11:35:00,28.67,28.7,28.67,28.69,40800.0,14.0795,14.0942,14.0795,14.0893,40800.0
2009-05-01 11:40:00,28.7,28.72,28.69,28.69,26100.0,14.0942,14.1041,14.0893,14.0893,26100.0
2009-05-01 11:45:00,28.69,28.7,28.68,28.7,38300.0,14.0893,14.0942,14.0844,14.0942,38300.0
2009-05-01 11:50:00,28.7,28.7,28.69,28.7,32200.0,14.0942,14.0942,14.0893,14.0942,32200.0
2009-05-01 11:55:00,28.7,28.7,28.69,28.7,23400.0,14.0942,14.0942,14.0893,14.0942,23400.0
2009-05-01 12:00:00,28.7,28.75,28.69,28.75,48300.0,14.0942,14.1188,14.0893,14.1188,48300.0
2009-05-01 12:05:00,28.75,28.75,28.74,28.75,71500.0,14.1188,14.1188,14.1139,14.1188,71500.0
2009-05-01 12:10:00,28.74,28.75,28.73,28.74,62700.0,14.1139,14.1188,14.109,14.1139,62700.0
2009-05-01 12:15:00,28.74,28.74,28.71,28.72,21400.0,14.1139,14.1139,14.0991,14.1041,21400.0
2009-05-01 12:20:00,28.73,28.76,28.72,28.73,59500.0,14.109,14.1237,14.1041,14.109,59500.0
2009-05-01 12:25:00,28.73,28.76,28.72,28.73,169600.0,14.109,14.1237,14.1041,14.109,169600.0
2009-05-01 12:30:00,28.73,28.74,28.7,28.71,45500.0,14.109,14.1139,14.0942,14.0991,45500.0
2009-05-01 12:35:00,28.71,28.76,28.7,28.76,65000.0,14.0991,14.1237,14.0942,14.1237,65000.0
2009-05-01 12:40:00,28.76,28.76,28.73,28.74,28300.0,14.1237,14.1237,14.109,14.1139,28300.0
2009-05-01 12:45:00,28.74,28.74,28.69,28.69,53900.0,14.1139,14.1139,14.0893,14.0893,53900.0
2009-05-01 12:50:00,28.69,28.7,28.57,28.58,103800.0,14.0893,14.0942,14.0304,14.0353,103800.0
2009-05-01 12:55:00,28.58,28.62,28.58,28.62,37700.0,14.0353,14.0549,14.0353,14.0549,37700.0
2009-05-01 13:00:00,28.61,28.62,28.6,28.6,16700.0,14.05,14.0549,14.0451,14.0451,16700.0
2009-05-01 13:05:00,28.61,28.62,28.6,28.6,33000.0,14.05,14.0549,14.0451,14.0451,33000.0
2009-05-01 13:10:00,28.6,28.62,28.58,28.62,45800.0,14.0451,14.0549,14.0353,14.0549,45800.0
2009-05-01 13:15:00,28.61,28.66,28.61,28.64,40800.0,14.05,14.0746,14.05,14.0648,40800.0
2009-05-01 13:20:00,28.64,28.66,28.62,28.66,35900.0,14.0648,14.0746,14.0549,14.0746,35900.0
2009-05-01 13:25:00,28.65,28.72,28.65,28.71,25000.0,14.0697,14.1041,14.0697,14.0991,25000.0
2009-05-01 13:30:00,28.71,28.72,28.69,28.7,54600.0,14.0991,14.1041,14.0893,14.0942,54600.0
2009-05-01 13:35:00,28.71,28.72,28.68,28.71,73100.0,14.0991,14.1041,14.0844,14.0991,73100.0
2009-05-01 13:40:00,28.71,28.72,28.69,28.72,43500.0,14.0991,14.1041,14.0893,14.1041,43500.0
2009-05-01 13:45:00,28.72,28.75,28.71,28.75,34900.0,14.1041,14.1188,14.0991,14.1188,34900.0
2009-05-01 13:50:00,28.74,28.75,28.73,28.73,22200.0,14.1139,14.1188,14.109,14.109,22200.0
2009-05-01 13:55:00,28.74,28.74,28.71,28.71,155300.0,14.1139,14.1139,14.0991,14.0991,155300.0
2009-05-01 14:00:00,28.71,28.72,28.67,28.68,53900.0,14.0991,14.1041,14.0795,14.0844,53900.0
2009-05-01 14:05:00,28.68,28.74,28.68,28.74,29400.0,14.0844,14.1139,14.0844,14.1139,29400.0
2009-05-01 14:10:00,28.74,28.75,28.73,28.74,76700.0,14.1139,14.1188,14.109,14.1139,76700.0
2009-05-01 14:15:00,28.74,28.74,28.66,28.66,68600.0,14.1139,14.1139,14.0746,14.0746,68600.0
2009-05-01 14:20:00,28.66,28.67,28.63,28.67,33800.0,14.0746,14.0795,14.0599,14.0795,33800.0
2009-05-01 14:25:00,28.67,28.69,28.67,28.69,29400.0,14.0795,14.0893,14.0795,14.0893,29400.0
2009-05-01 14:30:00,28.69,28.72,28.68,28.71,48400.0,14.0893,14.1041,14.0844,14.0991,48400.0
2009-05-01 14:35:00,28.71,28.72,28.7,28.71,30700.0,14.0991,14.1041,14.0942,14.0991,30700.0
2009-05-01 14:40:00,28.71,28.71,28.68,28.7,45300.0,14.0991,14.0991,14.0844,14.0942,45300.0
2009-05-01 14:45:00,28.7,28.71,28.69,28.7,57400.0,14.0942,14.0991,14.0893,14.0942,57400.0
2009-05-01 14:50:00,28.71,28.71,28.69,28.7,53900.0,14.0991,14.0991,14.0893,14.0942,53900.0
2009-05-01 14:55:00,28.7,28.72,28.69,28.72,198400.0,14.0942,14.1041,14.0893,14.1041,198400.0
2009-05-01 15:00:00,28.72,28.75,28.71,28.75,40000.0,14.1041,14.1188,14.0991,14.1188,40000.0
2009-05-01 15:05:00,28.75,28.75,28.72,28.74,51100.0,14.1188,14.1188,14.1041,14.1139,51100.0
2009-05-01 15:10:00,28.73,28.74,28.69,28.7,56400.0,14.109,14.1139,14.0893,14.0942,56400.0
2009-05-01 15:15:00,28.69,28.7,28.66,28.66,54500.0,14.0893,14.0942,14.0746,14.0746,54500.0
2009-05-01 15:20:00,28.67,28.71,28.66,28.71,52500.0,14.0795,14.0991,14.0746,14.0991,52500.0
2009-05-01 15:25:00,28.7,28.73,28.7,28.72,48700.0,14.0942,14.109,14.0942,14.1041,48700.0
2009-05-01 15:30:00,28.72,28.74,28.67,28.72,190000.0,14.1041,14.1139,14.0795,14.1041,190000.0
2009-05-01 15:35:00,28.73,28.77,28.72,28.75,198400.0,14.109,14.1286,14.1041,14.1188,198400.0
2009-05-01 15:40:00,28.75,28.75,28.73,28.74,155500.0,14.1188,14.1188,14.109,14.1139,155500.0
2009-05-01 15:45:00,28.74,28.81,28.71,28.76,135900.0,14.1139,14.1483,14.0991,14.1237,135900.0
2009-05-01 15:50:00,28.76,28.82,28.74,28.78,131000.0,14.1237,14.1532,14.1139,14.1335,131000.0
2009-05-01 15:55:00,28.78,28.83,28.76,28.82,514000.0,14.1335,14.1581,14.1237,14.1532,514000.0
2009-05-04 09:30:00,29.35,29.35,28.65,28.74,82000.0,14.4134,14.4134,14.0697,14.1139,82000.0
2009-05-04 09:35:00,28.74,28.79,28.63,28.73,58200.0,14.1139,14.1384,14.0599,14.109,58200.0
2009-05-04 09:40:00,28.73,28.8,28.71,28.78,37600.0,14.109,14.1433,14.0991,14.1335,37600.0
2009-05-04 09:45:00,28.77,28.77,28.63,28.66,29000.0,14.1286,14.1286,14.0599,14.0746,29000.0
2009-05-04 09:50:00,28.66,28.66,28.56,28.61,302300.0,14.0746,14.0746,14.0255,14.05,302300.0
2009-05-04 09:55:00,28.61,28.65,28.59,28.61,46200.0,14.05,14.0697,14.0402,14.05,46200.0
2009-05-04 10:00:00,28.62,28.73,28.6,28.62,106000.0,14.0549,14.109,14.0451,14.0549,106000.0
2009-05-04 10:05:00,28.61,28.73,28.61,28.7,54200.0,14.05,14.109,14.05,14.0942,54200.0
2009-05-04 10:10:00,28.71,28.73,28.7,28.71,20000.0,14.0991,14.109,14.0942,14.0991,20000.0
2009-05-04 10:15:00,28.71,28.71,28.66,28.68,17900.0,14.0991,14.0991,14.0746,14.0844,17900.0
2009-05-04 10:20:00,28.68,28.71,28.68,28.71,26200.0,14.0844,14.0991,14.0844,14.0991,26200.0
2009-05-04 10:25:00,28.71,28.71,28.7,28.71,17900.0,14.0991,14.0991,14.0942,14.0991,17900.0
2009-05-04 10:30:00,28.7,28.75,28.7,28.73,43400.0,14.0942,14.1188,14.0942,14.109,43400.0
2009-05-04 10:35:00,28.73,28.73,28.69,28.69,32000.0,14.109,14.109,14.0893,14.0893,32000.0
2009-05-04 10:40:00,28.68,28.7,28.66,28.7,36300.0,14.0844,14.0942,14.0746,14.0942,36300.0
2009-05-04 10:45:00,28.69,28.71,28.69,28.7,27700.0,14.0893,14.0991,14.0893,14.0942,27700.0
2009-05-04 10:50:00,28.7,28.74,28.69,28.72,44400.0,14.0942,14.1139,14.0893,14.1041,44400.0
2009-05-04 10:55:00,28.73,28.73,28.67,28.72,38400.0,14.109,14.109,14.0795,14.1041,38400.0
2009-05-04 11:00:00,28.72,28.8,28.71,28.79,35400.0,14.1041,14.1433,14.0991,14.1384,35400.0
2009-05-04 11:05:00,28.8,28.85,28.8,28.81,42200.0,14.1433,14.1679,14.1433,14.1483,42200.0
2009-05-04 11:10:00,28.81,28.92,28.81,28.9,111400.0,14.1483,14.2023,14.1483,14.1924,111400.0
2009-05-04 11:15:00,28.91,28.92,28.89,28.9,97600.0,14.1974,14.2023,14.1875,14.1924,97600.0
2009-05-04 11:20:00,28.9,28.9,28.83,28.83,44200.0,14.1924,14.1924,14.1581,14.1581,44200.0
2009-05-04 11:25:00,28.83,28.89,28.83,28.88,45600.0,14.1581,14.1875,14.1581,14.1826,45600.0
2009-05-04 11:30:00,28.89,28.89,28.85,28.86,33200.0,14.1875,14.1875,14.1679,14.1728,33200.0
2009-05-04 11:35:00,28.86,28.86,28.8,28.85,88300.0,14.1728,14.1728,14.1433,14.1679,88300.0
2009-05-04 11:40:00,28.84,28.86,28.83,28.84,36700.0,14.163,14.1728,14.1581,14.163,36700.0
2009-05-04 11:45:00,28.83,28.83,28.81,28.83,26100.0,14.1581,14.1581,14.1483,14.1581,26100.0
2009-05-04 11:50:00,28.83,28.84,28.82,28.82,25100.0,14.1581,14.163,14.1532,14.1532,25100.0
2009-05-04 11:55:00,28.81,28.82,28.77,28.82,34100.0,14.1483,14.1532,14.1286,14.1532,34100.0
2009-05-04 12:00:00,28.81,28.82,28.78,28.81,57600.0,14.1483,14.1532,14.1335,14.1483,57600.0
2009-05-04 12:05:00,28.81,28.84,28.74,28.76,48300.0,14.1483,14.163,14.1139,14.1237,48300.0
2009-05-04 12:10:00,28.75,28.75,28.71,28.71,32500.0,14.1188,14.1188,14.0991,14.0991,32500.0
2009-05-04 12:15:00,28.71,28.74,28.7,28.73,23800.0,14.0991,14.1139,14.0942,14.109,23800.0
2009-05-04 12:20:00,28.73,28.74,28.7,28.72,26800.0,14.109,14.1139,14.0942,14.1041,26800.0
2009-05-04 12:25:00,28.72,28.74,28.72,28.74,18100.0,14.1041,14.1139,14.1041,14.1139,18100.0
2009-05-04 12:30:00,28.74,28.74,28.72,28.73,15700.0,14.1139,14.1139,14.1041,14.109,15700.0
2009-05-04 12:35:00,28.73,28.74,28.72,28.74,17600.0,14.109,14.1139,14.1041,14.1139,17600.0
2009-05-04 12:40:00,28.74,28.8,28.73,28.8,33400.0,14.1139,14.1433,14.109,14.1433,33400.0
2009-05-04 12:45:00,28.79,28.8,28.79,28.8,15600.0,14.1384,14.1433,14.1384,14.1433,15600.0
2009-05-04 12:50:00,28.8,28.8,28.73,28.74,38400.0,14.1433,14.1433,14.109,14.1139,38400.0
2009-05-04 12:55:00,28.75,28.75,28.73,28.74,16000.0,14.1188,14.1188,14.109,14.1139,16000.0
2009-05-04 13:00:00,28.74,28.74,28.73,28.74,14100.0,14.1139,14.1139,14.109,14.1139,14100.0
2009-05-04 13:05:00,28.74,28.74,28.73,28.74,15600.0,14.1139,14.1139,14.109,14.1139,15600.0
2009-05-04 13:10:00,28.74,28.77,28.73,28.76,25700.0,14.1139,14.1286,14.109,14.1237,25700.0
2009-05-04 13:15:00,28.76,28.76,28.7,28.7,56700.0,14.1237,14.1237,14.0942,14.0942,56700.0
2009-05-04 13:20:00,28.7,28.75,28.7,28.74,49100.0,14.0942,14.1188,14.0942,14.1139,49100.0
2009-05-04 13:25:00,28.75,28.75,28.73,28.73,18100.0,14.1188,14.1188,14.109,14.109,18100.0
2009-05-04 13:30:00,28.73,28.75,28.71,28.74,56600.0,14.109,14.1188,14.0991,14.1139,56600.0
2009-05-04 13:35:00,28.75,28.75,28.74,28.74,24400.0,14.1188,14.1188,14.1139,14.1139,24400.0
2009-05-04 13:40:00,28.75,28.75,28.72,28.73,27200.0,14.1188,14.1188,14.1041,14.109,27200.0
2009-05-04 13:45:00,28.74,28.75,28.73,28.75,17900.0,14.1139,14.1188,14.109,14.1188,17900.0
2009-05-04 13:50:00,28.75,28.76,28.72,28.72,25600.0,14.1188,14.1237,14.1041,14.1041,25600.0
2009-05-04 13:55:00,28.72,28.74,28.72,28.73,7200.0,14.1041,14.1139,14.1041,14.109,7200.0
2009-05-04 14:00:00,28.73,28.76,28.72,28.76,24600.0,14.109,14.1237,14.1041,14.1237,24600.0
2009-05-04 14:05:00,28.75,28.77,28.73,28.74,31300.0,14.1188,14.1286,14.109,14.1139,31300.0
2009-05-04 14:10:00,28.73,28.75,28.73,28.74,22100.0,14.109,14.1188,14.109,14.1139,22100.0
2009-05-04 14:15:00,28.75,28.78,28.74,28.78,31000.0,14.1188,14.1335,14.1139,14.1335,31000.0
2009-05-04 14:20:00,28.77,28.83,28.77,28.81,28400.0,14.1286,14.1581,14.1286,14.1483,28400.0
2009-05-04 14:25:00,28.81,28.87,28.78,28.87,41500.0,14.1483,14.1777,14.1335,14.1777,41500.0
2009-05-04 14:30:00,28.87,28.87,28.84,28.85,51900.0,14.1777,14.1777,14.163,14.1679,51900.0
2009-05-04 14:35:00,28.84,28.85,28.8,28.83,53400.0,14.163,14.1679,14.1433,14.1581,53400.0
2009-05-04 14:40:00,28.83,28.85,28.82,28.85,46800.0,14.1581,14.1679,14.1532,14.1679,46800.0
2009-05-04 14:45:00,28.85,28.87,28.84,28.87,37200.0,14.1679,14.1777,14.163,14.1777,37200.0
2009-05-04 14:50:00,28.87,28.88,28.86,28.86,47400.0,14.1777,14.1826,14.1728,14.1728,47400.0
2009-05-04 14:55:00,28.87,28.88,28.86,28.88,43200.0,14.1777,14.1826,14.1728,14.1826,43200.0
2009-05-04 15:00:00,28.88,28.9,28.86,28.88,63400.0,14.1826,14.1924,14.1728,14.1826,63400.0
2009-05-04 15:05:00,28.87,28.88,28.85,28.86,34900.0,14.1777,14.1826,14.1679,14.1728,34900.0
2009-05-04 15:10:00,28.85,28.86,28.83,28.83,61000.0,14.1679,14.1728,14.1581,14.1581,61000.0
2009-05-04 15:15:00,28.83,28.85,28.81,28.82,40200.0,14.1581,14.1679,14.1483,14.1532,40200.0
2009-05-04 15:20:00,28.82,28.83,28.81,28.81,56300.0,14.1532,14.1581,14.1483,14.1483,56300.0
2009-05-04 15:25:00,28.81,28.84,28.81,28.84,62500.0,14.1483,14.163,14.1483,14.163,62500.0
2009-05-04 15:30:00,28.84,28.86,28.83,28.86,100700.0,14.163,14.1728,14.1581,14.1728,100700.0
2009-05-04 15:35:00,28.86,28.88,28.81,28.85,72600.0,14.1728,14.1826,14.1483,14.1679,72600.0
2009-05-04 15:40:00,28.85,28.9,28.84,28.9,138300.0,14.1679,14.1924,14.163,14.1924,138300.0
2009-05-04 15:45:00,28.89,28.95,28.88,28.91,131300.0,14.1875,14.217,14.1826,14.1974,131300.0
2009-05-04 15:50:00,28.92,28.94,28.89,28.93,133100.0,14.2023,14.2121,14.1875,14.2072,133100.0
2009-05-04 15:55:00,28.93,29.02,28.93,29.02,223400.0,14.2072,14.2514,14.2072,14.2514,223400.0
2009-05-05 09:30:00,29.07,29.08,28.88,28.97,84800.0,14.2759,14.2808,14.1826,14.2268,84800.0
2009-05-05 09:35:00,28.95,28.99,28.84,28.92,52000.0,14.217,14.2366,14.163,14.2023,52000.0
2009-05-05 09:40:00,28.93,28.93,28.73,28.76,50400.0,14.2072,14.2072,14.109,14.1237,50400.0
2009-05-05 09:45:00,28.74,29.03,28.74,29.03,40000.0,14.1139,14.2563,14.1139,14.2563,40000.0
2009-05-05 09:50:00,29.01,29.02,28.9,28.91,31000.0,14.2465,14.2514,14.1924,14.1974,31000.0
2009-05-05 09:55:00,28.9,28.96,28.84,28.96,37900.0,14.1924,14.2219,14.163,14.2219,37900.0
2009-05-05 10:00:00,28.96,28.98,28.82,28.88,67100.0,14.2219,14.2317,14.1532,14.1826,67100.0
2009-05-05 10:05:00,28.88,28.97,28.86,28.86,61100.0,14.1826,14.2268,14.1728,14.1728,61100.0
2009-05-05 10:10:00,28.87,28.95,28.86,28.94,50500.0,14.1777,14.217,14.1728,14.2121,50500.0
2009-05-05 10:15:00,28.94,28.94,28.86,28.87,51600.0,14.2121,14.2121,14.1728,14.1777,51600.0
2009-05-05 10:20:00,28.87,28.88,28.76,28.76,85000.0,14.1777,14.1826,14.1237,14.1237,85000.0
2009-05-05 10:25:00,28.77,28.79,28.71,28.78,58700.0,14.1286,14.1384,14.0991,14.1335,58700.0
2009-05-05 10:30:00,28.78,28.8,28.71,28.72,37100.0,14.1335,14.1433,14.0991,14.1041,37100.0
2009-05-05 10:35:00,28.72,28.82,28.71,28.78,79100.0,14.1041,14.1532,14.0991,14.1335,79100.0
2009-05-05 10:40:00,28.78,28.84,28.78,28.81,84800.0,14.1335,14.163,14.1335,14.1483,84800.0
2009-05-05 10:45:00,28.82,28.85,28.79,28.83,28800.0,14.1532,14.1679,14.1384,14.1581,28800.0
2009-05-05 10:50:00,28.83,28.86,28.81,28.83,27700.0,14.1581,14.1728,14.1483,14.1581,27700.0
2009-05-05 10:55:00,28.83,28.9,28.82,28.89,65500.0,14.1581,14.1924,14.1532,14.1875,65500.0
2009-05-05 11:00:00,28.9,28.91,28.89,28.9,60500.0,14.1924,14.1974,14.1875,14.1924,60500.0
2009-05-05 11:05:00,28.9,28.94,28.89,28.9,41100.0,14.1924,14.2121,14.1875,14.1924,41100.0
2009-05-05 11:10:00,28.9,28.91,28.89,28.89,29600.0,14.1924,14.1974,14.1875,14.1875,29600.0
2009-05-05 11:15:00,28.89,28.91,28.88,28.91,33600.0,14.1875,14.1974,14.1826,14.1974,33600.0
2009-05-05 11:20:00,28.91,29.0,28.9,29.0,36000.0,14.1974,14.2416,14.1924,14.2416,36000.0
2009-05-05 11:25:00,28.99,29.01,28.98,29.01,33100.0,14.2366,14.2465,14.2317,14.2465,33100.0
2009-05-05 11:30:00,29.0,29.09,28.99,29.07,50900.0,14.2416,14.2858,14.2366,14.2759,50900.0
2009-05-05 11:35:00,29.07,29.11,29.0,29.02,58800.0,14.2759,14.2956,14.2416,14.2514,58800.0
2009-05-05 11:40:00,29.02,29.05,29.01,29.05,20900.0,14.2514,14.2661,14.2465,14.2661,20900.0
2009-05-05 11:45:00,29.05,29.05,29.03,29.04,22500.0,14.2661,14.2661,14.2563,14.2612,22500.0
2009-05-05 11:50:00,29.03,29.07,29.02,29.03,51500.0,14.2563,14.2759,14.2514,14.2563,51500.0
2009-05-05 11:55:00,29.04,29.04,28.97,28.98,35300.0,14.2612,14.2612,14.2268,14.2317,35300.0
2009-05-05 12:00:00,28.97,28.99,28.97,28.98,19900.0,14.2268,14.2366,14.2268,14.2317,19900.0
2009-05-05 12:05:00,28.98,29.01,28.96,28.98,37900.0,14.2317,14.2465,14.2219,14.2317,37900.0
2009-05-05 12:10:00,28.99,29.01,28.98,29.0,21800.0,14.2366,14.2465,14.2317,14.2416,21800.0
2009-05-05 12:15:00,29.0,29.02,29.0,29.0,13900.0,14.2416,14.2514,14.2416,14.2416,13900.0
2009-05-05 12:20:00,29.0,29.01,29.0,29.0,9900.0,14.2416,14.2465,14.2416,14.2416,9900.0
2009-05-05 12:25:00,29.0,29.02,29.0,29.01,13900.0,14.2416,14.2514,14.2416,14.2465,13900.0
2009-05-05 12:30:00,29.01,29.02,28.97,28.98,34100.0,14.2465,14.2514,14.2268,14.2317,34100.0
2009-05-05 12:35:00,28.98,28.98,28.95,28.97,24700.0,14.2317,14.2317,14.217,14.2268,24700.0
2009-05-05 12:40:00,28.98,28.98,28.91,28.94,34400.0,14.2317,14.2317,14.1974,14.2121,34400.0
2009-05-05 12:45:00,28.94,28.94,28.93,28.93,11800.0,14.2121,14.2121,14.2072,14.2072,11800.0
2009-05-05 12:50:00,28.93,28.95,28.93,28.94,26400.0,14.2072,14.217,14.2072,14.2121,26400.0
2009-05-05 12:55:00,28.94,28.95,28.93,28.93,25400.0,14.2121,14.217,14.2072,14.2072,25400.0
2009-05-05 13:00:00,28.93,28.94,28.93,28.93,18000.0,14.2072,14.2121,14.2072,14.2072,18000.0
2009-05-05 13:05:00,28.93,28.96,28.93,28.95,50900.0,14.2072,14.2219,14.2072,14.217,50900.0
2009-05-05 13:10:00,28.95,28.98,28.95,28.95,29600.0,14.217,14.2317,14.217,14.217,29600.0
2009-05-05 13:15:00,28.95,28.96,28.94,28.94,40600.0,14.217,14.2219,14.2121,14.2121,40600.0
2009-05-05 13:20:00,28.94,28.95,28.94,28.94,14500.0,14.2121,14.217,14.2121,14.2121,14500.0
2009-05-05 13:25:00,28.94,28.95,28.94,28.95,22500.0,14.2121,14.217,14.2121,14.217,22500.0
2009-05-05 13:30:00,28.94,28.96,28.94,28.95,45500.0,14.2121,14.2219,14.2121,14.217,45500.0
2009-05-05 13:35:00,28.96,28.96,28.95,28.95,27800.0,14.2219,14.2219,14.217,14.217,27800.0
2009-05-05 13:40:00,28.95,28.96,28.95,28.95,19800.0,14.217,14.2219,14.217,14.217,19800.0
2009-05-05 13:45:00,28.95,29.01,28.95,29.0,88400.0,14.217,14.2465,14.217,14.2416,88400.0
2009-05-05 13:50:00,29.0,29.02,29.0,29.01,34500.0,14.2416,14.2514,14.2416,14.2465,34500.0
2009-05-05 13:55:00,29.01,29.06,29.01,29.04,105300.0,14.2465,14.271,14.2465,14.2612,105300.0
2009-05-05 14:00:00,29.03,29.04,29.03,29.03,31100.0,14.2563,14.2612,14.2563,14.2563,31100.0
2009-05-05 14:05:00,29.03,29.04,29.02,29.03,36200.0,14.2563,14.2612,14.2514,14.2563,36200.0
2009-05-05 14:10:00,29.03,29.04,29.01,29.02,46000.0,14.2563,14.2612,14.2465,14.2514,46000.0
2009-05-05 14:15:00,29.02,29.02,29.01,29.01,24600.0,14.2514,14.2514,14.2465,14.2465,24600.0
2009-05-05 14:20:00,29.01,29.02,28.95,28.99,55000.0,14.2465,14.2514,14.217,14.2366,55000.0
2009-05-05 14:25:00,28.99,29.03,28.97,28.98,79000.0,14.2366,14.2563,14.2268,14.2317,79000.0
2009-05-05 14:30:00,28.98,29.0,28.98,28.98,47800.0,14.2317,14.2416,14.2317,14.2317,47800.0
2009-05-05 14:35:00,28.98,29.0,28.97,28.97,42900.0,14.2317,14.2416,14.2268,14.2268,42900.0
2009-05-05 14:40:00,28.97,28.98,28.96,28.97,36400.0,14.2268,14.2317,14.2219,14.2268,36400.0
2009-05-05 14:45:00,28.97,28.99,28.93,28.93,134500.0,14.2268,14.2366,14.2072,14.2072,134500.0
2009-05-05 14:50:00,28.94,28.96,28.93,28.95,35400.0,14.2121,14.2219,14.2072,14.217,35400.0
2009-05-05 14:55:00,28.96,28.99,28.95,28.95,47200.0,14.2219,14.2366,14.217,14.217,47200.0
2009-05-05 15:00:00,28.95,28.98,28.95,28.95,45700.0,14.217,14.2317,14.217,14.217,45700.0
2009-05-05 15:05:00,28.95,28.99,28.93,28.95,67000.0,14.217,14.2366,14.2072,14.217,67000.0
2009-05-05 15:10:00,28.95,28.96,28.92,28.93,41400.0,14.217,14.2219,14.2023,14.2072,41400.0
2009-05-05 15:15:00,28.93,28.94,28.91,28.92,63900.0,14.2072,14.2121,14.1974,14.2023,63900.0
2009-05-05 15:20:00,28.91,28.92,28.87,28.88,77700.0,14.1974,14.2023,14.1777,14.1826,77700.0
2009-05-05 15:25:00,28.89,28.93,28.87,28.88,79100.0,14.1875,14.2072,14.1777,14.1826,79100.0
2009-05-05 15:30:00,28.88,28.93,28.88,28.91,84700.0,14.1826,14.2072,14.1826,14.1974,84700.0
2009-05-05 15:35:00,28.91,28.93,28.9,28.93,83200.0,14.1974,14.2072,14.1924,14.2072,83200.0
2009-05-05 15:40:00,28.94,28.94,28.87,28.88,96900.0,14.2121,14.2121,14.1777,14.1826,96900.0
2009-05-05 15:45:00,28.88,28.89,28.84,28.84,117300.0,14.1826,14.1875,14.163,14.163,117300.0
2009-05-05 15:50:00,28.85,28.89,28.83,28.84,131600.0,14.1679,14.1875,14.1581,14.163,131600.0
2009-05-05 15:55:00,28.84,28.91,28.83,28.91,197200.0,14.163,14.1974,14.1581,14.1974,197200.0
2009-05-06 09:30:00,29.12,29.19,28.83,29.04,105100.0,14.3005,14.3349,14.1581,14.2612,105100.0
2009-05-06 09:35:00,29.01,29.12,28.96,29.11,69200.0,14.2465,14.3005,14.2219,14.2956,69200.0
2009-05-06 09:40:00,29.1,29.1,28.91,28.92,57800.0,14.2907,14.2907,14.1974,14.2023,57800.0
2009-05-06 09:45:00,28.93,28.94,28.78,28.78,83300.0,14.2072,14.2121,14.1335,14.1335,83300.0
2009-05-06 09:50:00,28.77,28.84,28.76,28.82,54500.0,14.1286,14.163,14.1237,14.1532,54500.0
2009-05-06 09:55:00,28.81,28.84,28.75,28.75,59000.0,14.1483,14.163,14.1188,14.1188,59000.0
2009-05-06 10:00:00,28.76,28.82,28.75,28.79,46700.0,14.1237,14.1532,14.1188,14.1384,46700.0
2009-05-06 10:05:00,28.79,28.92,28.74,28.89,124900.0,14.1384,14.2023,14.1139,14.1875,124900.0
2009-05-06 10:10:00,28.89,28.9,28.81,28.82,48700.0,14.1875,14.1924,14.1483,14.1532,48700.0
2009-05-06 10:15:00,28.81,28.9,28.77,28.9,71400.0,14.1483,14.1924,14.1286,14.1924,71400.0
2009-05-06 10:20:00,28.9,29.12,28.9,29.11,90800.0,14.1924,14.3005,14.1924,14.2956,90800.0
2009-05-06 10:25:00,29.12,29.13,29.05,29.05,67200.0,14.3005,14.3054,14.2661,14.2661,67200.0
2009-05-06 10:30:00,29.05,29.11,29.05,29.09,82100.0,14.2661,14.2956,14.2661,14.2858,82100.0
2009-05-06 10:35:00,29.09,29.1,29.04,29.08,77900.0,14.2858,14.2907,14.2612,14.2808,77900.0
2009-05-06 10:40:00,29.08,29.1,29.02,29.1,41200.0,14.2808,14.2907,14.2514,14.2907,41200.0
2009-05-06 10:45:00,29.1,29.16,29.1,29.13,62100.0,14.2907,14.3201,14.2907,14.3054,62100.0
2009-05-06 10:50:00,29.14,29.18,29.12,29.12,43400.0,14.3103,14.33,14.3005,14.3005,43400.0
2009-05-06 10:55:00,29.12,29.12,29.08,29.1,33000.0,14.3005,14.3005,14.2808,14.2907,33000.0
2009-05-06 11:00:00,29.11,29.11,29.09,29.11,25800.0,14.2956,14.2956,14.2858,14.2956,25800.0
2009-05-06 11:05:00,29.12,29.14,29.07,29.08,43600.0,14.3005,14.3103,14.2759,14.2808,43600.0
2009-05-06 11:10:00,29.08,29.12,29.08,29.1,32300.0,14.2808,14.3005,14.2808,14.2907,32300.0
2009-05-06 11:15:00,29.1,29.11,29.09,29.09,44700.0,14.2907,14.2956,14.2858,14.2858,44700.0
2009-05-06 11:20:00,29.1,29.11,29.08,29.11,43300.0,14.2907,14.2956,14.2808,14.2956,43300.0
2009-05-06 11:25:00,29.11,29.11,29.09,29.1,40200.0,14.2956,14.2956,14.2858,14.2907,40200.0
2009-05-06 11:30:00,29.1,29.12,29.09,29.11,33500.0,14.2907,14.3005,14.2858,14.2956,33500.0
2009-05-06 11:35:00,29.11,29.16,29.11,29.15,37000.0,14.2956,14.3201,14.2956,14.3152,37000.0
2009-05-06 11:40:00,29.14,29.18,29.13,29.17,28300.0,14.3103,14.33,14.3054,14.325,28300.0
2009-05-06 11:45:00,29.17,29.17,29.14,29.16,25400.0,14.325,14.325,14.3103,14.3201,25400.0
2009-05-06 11:50:00,29.16,29.2,29.15,29.18,32100.0,14.3201,14.3398,14.3152,14.33,32100.0
2009-05-06 11:55:00,29.18,29.2,29.15,29.15,91000.0,14.33,14.3398,14.3152,14.3152,91000.0
2009-05-06 12:00:00,29.15,29.15,29.05,29.05,60700.0,14.3152,14.3152,14.2661,14.2661,60700.0
2009-05-06 12:05:00,29.05,29.07,29.04,29.05,56500.0,14.2661,14.2759,14.2612,14.2661,56500.0
2009-05-06 12:10:00,29.05,29.07,29.05,29.07,17400.0,14.2661,14.2759,14.2661,14.2759,17400.0
2009-05-06 12:15:00,29.07,29.11,29.07,29.1,22100.0,14.2759,14.2956,14.2759,14.2907,22100.0
2009-05-06 12:20:00,29.1,29.1,29.08,29.08,18600.0,14.2907,14.2907,14.2808,14.2808,18600.0
2009-05-06 12:25:00,29.09,29.1,29.08,29.08,14200.0,14.2858,14.2907,14.2808,14.2808,14200.0
2009-05-06 12:30:00,29.08,29.09,29.05,29.08,27000.0,14.2808,14.2858,14.2661,14.2808,27000.0
2009-05-06 12:35:00,29.08,29.09,29.06,29.08,44200.0,14.2808,14.2858,14.271,14.2808,44200.0
2009-05-06 12:40:00,29.08,29.13,29.07,29.13,17400.0,14.2808,14.3054,14.2759,14.3054,17400.0
2009-05-06 12:45:00,29.13,29.13,29.08,29.09,18900.0,14.3054,14.3054,14.2808,14.2858,18900.0
2009-05-06 12:50:00,29.08,29.13,29.08,29.13,22600.0,14.2808,14.3054,14.2808,14.3054,22600.0
2009-05-06 12:55:00,29.13,29.15,29.1,29.11,42600.0,14.3054,14.3152,14.2907,14.2956,42600.0
2009-05-06 13:00:00,29.1,29.11,29.08,29.08,15600.0,14.2907,14.2956,14.2808,14.2808,15600.0
2009-05-06 13:05:00,29.08,29.08,29.05,29.05,20000.0,14.2808,14.2808,14.2661,14.2661,20000.0
2009-05-06 13:10:00,29.06,29.09,29.04,29.09,33500.0,14.271,14.2858,14.2612,14.2858,33500.0
2009-05-06 13:15:00,29.09,29.09,29.05,29.06,17600.0,14.2858,14.2858,14.2661,14.271,17600.0
2009-05-06 13:20:00,29.06,29.09,29.02,29.03,24100.0,14.271,14.2858,14.2514,14.2563,24100.0
2009-05-06 13:25:00,29.03,29.03,29.0,29.0,22700.0,14.2563,14.2563,14.2416,14.2416,22700.0
2009-05-06 13:30:00,29.0,29.05,29.0,29.0,31400.0,14.2416,14.2661,14.2416,14.2416,31400.0
2009-05-06 13:35:00,29.01,29.03,29.0,29.0,21900.0,14.2465,14.2563,14.2416,14.2416,21900.0
2009-05-06 13:40:00,29.01,29.08,29.0,29.07,47700.0,14.2465,14.2808,14.2416,14.2759,47700.0
2009-05-06 13:45:00,29.07,29.07,29.03,29.05,31900.0,14.2759,14.2759,14.2563,14.2661,31900.0
2009-05-06 13:50:00,29.04,29.09,29.01,29.07,37300.0,14.2612,14.2858,14.2465,14.2759,37300.0
2009-05-06 13:55:00,29.07,29.1,29.06,29.09,28800.0,14.2759,14.2907,14.271,14.2858,28800.0
2009-05-06 14:00:00,29.09,29.11,29.06,29.06,21300.0,14.2858,14.2956,14.271,14.271,21300.0
2009-05-06 14:05:00,29.06,29.07,29.04,29.05,39900.0,14.271,14.2759,14.2612,14.2661,39900.0
2009-05-06 14:10:00,29.05,29.05,29.0,29.01,27400.0,14.2661,14.2661,14.2416,14.2465,27400.0
2009-05-06 14:15:00,29.0,29.01,28.97,28.99,43500.0,14.2416,14.2465,14.2268,14.2366,43500.0
2009-05-06 14:20:00,28.99,29.0,28.95,28.96,29800.0,14.2366,14.2416,14.217,14.2219,29800.0
2009-05-06 14:25:00,28.95,28.99,28.94,28.94,58100.0,14.217,14.2366,14.2121,14.2121,58100.0
2009-05-06 14:30:00,28.94,29.01,28.94,28.98,50100.0,14.2121,14.2465,14.2121,14.2317,50100.0
2009-05-06 14:35:00,28.98,29.03,28.98,29.02,39100.0,14.2317,14.2563,14.2317,14.2514,39100.0
2009-05-06 14:40:00,29.03,29.08,29.02,29.08,47900.0,14.2563,14.2808,14.2514,14.2808,47900.0
2009-05-06 14:45:00,29.07,29.09,29.05,29.06,43700.0,14.2759,14.2858,14.2661,14.271,43700.0
2009-05-06 14:50:00,29.07,29.07,29.0,29.01,42600.0,14.2759,14.2759,14.2416,14.2465,42600.0
2009-05-06 14:55:00,29.01,29.01,28.98,28.99,28700.0,14.2465,14.2465,14.2317,14.2366,28700.0
2009-05-06 15:00:00,29.0,29.02,28.98,29.01,42800.0,14.2416,14.2514,14.2317,14.2465,42800.0
2009-05-06 15:05:00,29.01,29.02,28.99,29.01,46900.0,14.2465,14.2514,14.2366,14.2465,46900.0
2009-05-06 15:10:00,29.01,29.02,29.0,29.01,27100.0,14.2465,14.2514,14.2416,14.2465,27100.0
2009-05-06 15:15:00,29.02,29.04,29.01,29.04,31700.0,14.2514,14.2612,14.2465,14.2612,31700.0
2009-05-06 15:20:00,29.04,29.08,29.02,29.03,86300.0,14.2612,14.2808,14.2514,14.2563,86300.0
2009-05-06 15:25:00,29.02,29.07,29.01,29.04,74800.0,14.2514,14.2759,14.2465,14.2612,74800.0
2009-05-06 15:30:00,29.04,29.1,29.02,29.06,112600.0,14.2612,14.2907,14.2514,14.271,112600.0
2009-05-06 15:35:00,29.06,29.09,29.05,29.09,121600.0,14.271,14.2858,14.2661,14.2858,121600.0
2009-05-06 15:40:00,29.1,29.13,29.08,29.12,127000.0,14.2907,14.3054,14.2808,14.3005,127000.0
2009-05-06 15:45:00,29.12,29.16,29.09,29.16,143600.0,14.3005,14.3201,14.2858,14.3201,143600.0
2009-05-06 15:50:00,29.16,29.17,29.06,29.07,201300.0,14.3201,14.325,14.271,14.2759,201300.0
2009-05-06 15:55:00,29.07,29.16,29.07,29.16,139800.0,14.2759,14.3201,14.2759,14.3201,139800.0
2009-05-07 09:30:00,29.34,29.34,29.04,29.08,118800.0,14.4085,14.4085,14.2612,14.2808,118800.0
2009-05-07 09:35:00,29.07,29.09,28.98,28.98,70900.0,14.2759,14.2858,14.2317,14.2317,70900.0
2009-05-07 09:40:00,28.97,28.97,28.85,28.87,61400.0,14.2268,14.2268,14.1679,14.1777,61400.0
2009-05-07 09:45:00,28.87,28.94,28.87,28.94,49500.0,14.1777,14.2121,14.1777,14.2121,49500.0
2009-05-07 09:50:00,28.94,29.11,28.9,29.07,68700.0,14.2121,14.2956,14.1924,14.2759,68700.0
2009-05-07 09:55:00,29.06,29.13,29.03,29.13,45700.0,14.271,14.3054,14.2563,14.3054,45700.0
2009-05-07 10:00:00,29.13,29.13,29.04,29.13,61700.0,14.3054,14.3054,14.2612,14.3054,61700.0
2009-05-07 10:05:00,29.12,29.26,29.1,29.26,94600.0,14.3005,14.3692,14.2907,14.3692,94600.0
2009-05-07 10:10:00,29.26,29.26,29.17,29.17,40800.0,14.3692,14.3692,14.325,14.325,40800.0
2009-05-07 10:15:00,29.19,29.19,29.13,29.15,112500.0,14.3349,14.3349,14.3054,14.3152,112500.0
2009-05-07 10:20:00,29.15,29.17,29.08,29.16,46100.0,14.3152,14.325,14.2808,14.3201,46100.0
2009-05-07 10:25:00,29.16,29.19,29.12,29.15,44700.0,14.3201,14.3349,14.3005,14.3152,44700.0
2009-05-07 10:30:00,29.14,29.16,29.06,29.16,53600.0,14.3103,14.3201,14.271,14.3201,53600.0
2009-05-07 10:35:00,29.16,29.29,29.16,29.28,57200.0,14.3201,14.384,14.3201,14.3791,57200.0
2009-05-07 10:40:00,29.28,29.29,29.25,29.25,23600.0,14.3791,14.384,14.3643,14.3643,23600.0
2009-05-07 10:45:00,29.25,29.27,29.14,29.24,74000.0,14.3643,14.3742,14.3103,14.3594,74000.0
2009-05-07 10:50:00,29.24,29.3,29.23,29.3,32200.0,14.3594,14.3889,14.3545,14.3889,32200.0
2009-05-07 10:55:00,29.29,29.3,29.27,29.27,46300.0,14.384,14.3889,14.3742,14.3742,46300.0
2009-05-07 11:00:00,29.28,29.34,29.26,29.34,63000.0,14.3791,14.4085,14.3692,14.4085,63000.0
2009-05-07 11:05:00,29.33,29.35,29.32,29.34,84100.0,14.4036,14.4134,14.3987,14.4085,84100.0
2009-05-07 11:10:00,29.33,29.34,29.32,29.33,49700.0,14.4036,14.4085,14.3987,14.4036,49700.0
2009-05-07 11:15:00,29.33,29.34,29.3,29.33,63100.0,14.4036,14.4085,14.3889,14.4036,63100.0
2009-05-07 11:20:00,29.32,29.35,29.28,29.33,36600.0,14.3987,14.4134,14.3791,14.4036,36600.0
2009-05-07 11:25:00,29.33,29.35,29.33,29.35,21800.0,14.4036,14.4134,14.4036,14.4134,21800.0
2009-05-07 11:30:00,29.34,29.35,29.31,29.32,30800.0,14.4085,14.4134,14.3938,14.3987,30800.0
2009-05-07 11:35:00,29.31,29.32,29.27,29.27,24500.0,14.3938,14.3987,14.3742,14.3742,24500.0
2009-05-07 11:40:00,29.27,29.28,29.26,29.26,23500.0,14.3742,14.3791,14.3692,14.3692,23500.0
2009-05-07 11:45:00,29.26,29.28,29.25,29.28,31600.0,14.3692,14.3791,14.3643,14.3791,31600.0
2009-05-07 11:50:00,29.28,29.29,29.24,29.24,39100.0,14.3791,14.384,14.3594,14.3594,39100.0
2009-05-07 11:55:00,29.24,29.25,29.18,29.2,43100.0,14.3594,14.3643,14.33,14.3398,43100.0
2009-05-07 12:00:00,29.2,29.23,29.19,29.22,37700.0,14.3398,14.3545,14.3349,14.3496,37700.0
2009-05-07 12:05:00,29.22,29.25,29.22,29.25,29500.0,14.3496,14.3643,14.3496,14.3643,29500.0
2009-05-07 12:10:00,29.26,29.27,29.22,29.23,38500.0,14.3692,14.3742,14.3496,14.3545,38500.0
2009-05-07 12:15:00,29.23,29.24,29.23,29.23,11200.0,14.3545,14.3594,14.3545,14.3545,11200.0
2009-05-07 12:20:00,29.23,29.24,29.22,29.22,21200.0,14.3545,14.3594,14.3496,14.3496,21200.0
2009-05-07 12:25:00,29.22,29.24,29.21,29.22,31000.0,14.3496,14.3594,14.3447,14.3496,31000.0
2009-05-07 12:30:00,29.22,29.24,29.2,29.23,28000.0,14.3496,14.3594,14.3398,14.3545,28000.0
2009-05-07 12:35:00,29.23,29.24,29.22,29.24,10000.0,14.3545,14.3594,14.3496,14.3594,10000.0
2009-05-07 12:40:00,29.23,29.26,29.23,29.26,27900.0,14.3545,14.3692,14.3545,14.3692,27900.0
2009-05-07 12:45:00,29.26,29.32,29.25,29.31,21300.0,14.3692,14.3987,14.3643,14.3938,21300.0
2009-05-07 12:50:00,29.31,29.32,29.31,29.32,14100.0,14.3938,14.3987,14.3938,14.3987,14100.0
2009-05-07 12:55:00,29.32,29.32,29.31,29.31,10500.0,14.3987,14.3987,14.3938,14.3938,10500.0
2009-05-07 13:00:00,29.32,29.34,29.27,29.34,62700.0,14.3987,14.4085,14.3742,14.4085,62700.0
2009-05-07 13:05:00,29.34,29.4,29.33,29.38,53000.0,14.4085,14.438,14.4036,14.4282,53000.0
2009-05-07 13:10:00,29.38,29.39,29.37,29.37,32300.0,14.4282,14.4331,14.4233,14.4233,32300.0
2009-05-07 13:15:00,29.37,29.4,29.37,29.38,40600.0,14.4233,14.438,14.4233,14.4282,40600.0
2009-05-07 13:20:00,29.38,29.4,29.37,29.39,37600.0,14.4282,14.438,14.4233,14.4331,37600.0
2009-05-07 13:25:00,29.38,29.4,29.38,29.4,33400.0,14.4282,14.438,14.4282,14.438,33400.0
2009-05-07 13:30:00,29.4,29.48,29.39,29.47,66600.0,14.438,14.4773,14.4331,14.4724,66600.0
2009-05-07 13:35:00,29.47,29.49,29.46,29.49,50300.0,14.4724,14.4822,14.4675,14.4822,50300.0
2009-05-07 13:40:00,29.49,29.49,29.47,29.48,45800.0,14.4822,14.4822,14.4724,14.4773,45800.0
2009-05-07 13:45:00,29.48,29.49,29.47,29.49,33000.0,14.4773,14.4822,14.4724,14.4822,33000.0
2009-05-07 13:50:00,29.49,29.5,29.45,29.46,41200.0,14.4822,14.4871,14.4625,14.4675,41200.0
2009-05-07 13:55:00,29.46,29.47,29.42,29.42,40500.0,14.4675,14.4724,14.4478,14.4478,40500.0
2009-05-07 14:00:00,29.42,29.44,29.4,29.42,60200.0,14.4478,14.4576,14.438,14.4478,60200.0
2009-05-07 14:05:00,29.41,29.42,29.35,29.35,41900.0,14.4429,14.4478,14.4134,14.4134,41900.0
2009-05-07 14:10:00,29.35,29.37,29.32,29.33,49000.0,14.4134,14.4233,14.3987,14.4036,49000.0
2009-05-07 14:15:00,29.32,29.34,29.32,29.33,37400.0,14.3987,14.4085,14.3987,14.4036,37400.0
2009-05-07 14:20:00,29.33,29.34,29.32,29.33,23300.0,14.4036,14.4085,14.3987,14.4036,23300.0
2009-05-07 14:25:00,29.33,29.33,29.3,29.31,33400.0,14.4036,14.4036,14.3889,14.3938,33400.0
2009-05-07 14:30:00,29.31,29.33,29.29,29.33,68100.0,14.3938,14.4036,14.384,14.4036,68100.0
2009-05-07 14:35:00,29.32,29.33,29.26,29.27,45500.0,14.3987,14.4036,14.3692,14.3742,45500.0
2009-05-07 14:40:00,29.26,29.27,29.24,29.25,33000.0,14.3692,14.3742,14.3594,14.3643,33000.0
2009-05-07 14:45:00,29.25,29.25,29.24,29.25,27000.0,14.3643,14.3643,14.3594,14.3643,27000.0
2009-05-07 14:50:00,29.25,29.31,29.25,29.3,64000.0,14.3643,14.3938,14.3643,14.3889,64000.0
2009-05-07 14:55:00,29.3,29.38,29.29,29.36,48300.0,14.3889,14.4282,14.384,14.4184,48300.0
2009-05-07 15:00:00,29.36,29.42,29.35,29.37,55100.0,14.4184,14.4478,14.4134,14.4233,55100.0
2009-05-07 15:05:00,29.37,29.38,29.34,29.35,43700.0,14.4233,14.4282,14.4085,14.4134,43700.0
2009-05-07 15:10:00,29.35,29.39,29.34,29.37,53600.0,14.4134,14.4331,14.4085,14.4233,53600.0
2009-05-07 15:15:00,29.37,29.4,29.36,29.39,35900.0,14.4233,14.438,14.4184,14.4331,35900.0
2009-05-07 15:20:00,29.4,29.41,29.38,29.39,47900.0,14.438,14.4429,14.4282,14.4331,47900.0
2009-05-07 15:25:00,29.39,29.4,29.32,29.32,80300.0,14.4331,14.438,14.3987,14.3987,80300.0
2009-05-07 15:30:00,29.33,29.35,29.24,29.27,138100.0,14.4036,14.4134,14.3594,14.3742,138100.0
2009-05-07 15:35:00,29.27,29.3,29.23,29.27,153900.0,14.3742,14.3889,14.3545,14.3742,153900.0
2009-05-07 15:40:00,29.26,29.32,29.25,29.26,109900.0,14.3692,14.3987,14.3643,14.3692,109900.0
2009-05-07 15:45:00,29.26,29.32,29.26,29.31,118200.0,14.3692,14.3987,14.3692,14.3938,118200.0
2009-05-07 15:50:00,29.31,29.33,29.24,29.31,152200.0,14.3938,14.4036,14.3594,14.3938,152200.0
2009-05-07 15:55:00,29.32,29.35,29.22,29.25,231400.0,14.3987,14.4134,14.3496,14.3643,231400.0
2009-05-08 09:30:00,29.48,29.5,29.37,29.45,61900.0,14.4773,14.4871,14.4233,14.4625,61900.0
2009-05-08 09:35:00,29.44,29.55,29.39,29.55,86000.0,14.4576,14.5117,14.4331,14.5117,86000.0
2009-05-08 09:40:00,29.55,29.69,29.53,29.68,55500.0,14.5117,14.5804,14.5018,14.5755,55500.0
2009-05-08 09:45:00,29.69,29.75,29.63,29.72,123500.0,14.5804,14.6099,14.5509,14.5951,123500.0
2009-05-08 09:50:00,29.72,29.72,29.59,29.64,60300.0,14.5951,14.5951,14.5313,14.5559,60300.0
2009-05-08 09:55:00,29.64,29.66,29.56,29.57,125600.0,14.5559,14.5657,14.5166,14.5215,125600.0
2009-05-08 10:00:00,29.56,29.56,29.41,29.42,90700.0,14.5166,14.5166,14.4429,14.4478,90700.0
2009-05-08 10:05:00,29.42,29.52,29.39,29.48,124400.0,14.4478,14.4969,14.4331,14.4773,124400.0
2009-05-08 10:10:00,29.48,29.65,29.44,29.5,119200.0,14.4773,14.5608,14.4576,14.4871,119200.0
2009-05-08 10:15:00,29.5,29.62,29.48,29.55,109900.0,14.4871,14.546,14.4773,14.5117,109900.0
2009-05-08 10:20:00,29.56,29.63,29.55,29.61,137100.0,14.5166,14.5509,14.5117,14.5411,137100.0
2009-05-08 10:25:00,29.62,29.67,29.58,29.66,92400.0,14.546,14.5706,14.5264,14.5657,92400.0
2009-05-08 10:30:00,29.66,29.74,29.64,29.7,93400.0,14.5657,14.605,14.5559,14.5853,93400.0
2009-05-08 10:35:00,29.69,29.74,29.68,29.72,59100.0,14.5804,14.605,14.5755,14.5951,59100.0
2009-05-08 10:40:00,29.72,29.74,29.64,29.69,128400.0,14.5951,14.605,14.5559,14.5804,128400.0
2009-05-08 10:45:00,29.69,29.75,29.65,29.74,118400.0,14.5804,14.6099,14.5608,14.605,118400.0
2009-05-08 10:50:00,29.74,29.78,29.72,29.78,447700.0,14.605,14.6246,14.5951,14.6246,447700.0
2009-05-08 10:55:00,29.78,29.8,29.72,29.73,56200.0,14.6246,14.6344,14.5951,14.6001,56200.0
2009-05-08 11:00:00,29.72,29.81,29.71,29.71,47200.0,14.5951,14.6393,14.5902,14.5902,47200.0
2009-05-08 11:05:00,29.7,29.71,29.63,29.63,30100.0,14.5853,14.5902,14.5509,14.5509,30100.0
2009-05-08 11:10:00,29.63,29.64,29.56,29.56,36000.0,14.5509,14.5559,14.5166,14.5166,36000.0
2009-05-08 11:15:00,29.56,29.58,29.54,29.56,99400.0,14.5166,14.5264,14.5067,14.5166,99400.0
2009-05-08 11:20:00,29.56,29.57,29.53,29.53,42100.0,14.5166,14.5215,14.5018,14.5018,42100.0
2009-05-08 11:25:00,29.53,29.53,29.46,29.47,37100.0,14.5018,14.5018,14.4675,14.4724,37100.0
2009-05-08 11:30:00,29.46,29.47,29.4,29.42,64900.0,14.4675,14.4724,14.438,14.4478,64900.0
2009-05-08 11:35:00,29.42,29.42,29.33,29.33,85700.0,14.4478,14.4478,14.4036,14.4036,85700.0
2009-05-08 11:40:00,29.33,29.34,29.3,29.32,72400.0,14.4036,14.4085,14.3889,14.3987,72400.0
2009-05-08 11:45:00,29.33,29.33,29.27,29.27,35800.0,14.4036,14.4036,14.3742,14.3742,35800.0
2009-05-08 11:50:00,29.27,29.31,29.27,29.31,44800.0,14.3742,14.3938,14.3742,14.3938,44800.0
2009-05-08 11:55:00,29.31,29.38,29.3,29.35,80900.0,14.3938,14.4282,14.3889,14.4134,80900.0
2009-05-08 12:00:00,29.35,29.42,29.34,29.4,76900.0,14.4134,14.4478,14.4085,14.438,76900.0
2009-05-08 12:05:00,29.4,29.43,29.38,29.4,41500.0,14.438,14.4527,14.4282,14.438,41500.0
2009-05-08 12:10:00,29.4,29.43,29.38,29.41,45400.0,14.438,14.4527,14.4282,14.4429,45400.0
2009-05-08 12:15:00,29.41,29.44,29.37,29.4,76900.0,14.4429,14.4576,14.4233,14.438,76900.0
2009-05-08 12:20:00,29.4,29.41,29.28,29.31,46500.0,14.438,14.4429,14.3791,14.3938,46500.0
2009-05-08 12:25:00,29.3,29.31,29.26,29.3,119100.0,14.3889,14.3938,14.3692,14.3889,119100.0
2009-05-08 12:30:00,29.31,29.31,29.28,29.29,40800.0,14.3938,14.3938,14.3791,14.384,40800.0
2009-05-08 12:35:00,29.27,29.27,29.21,29.22,74100.0,14.3742,14.3742,14.3447,14.3496,74100.0
2009-05-08 12:40:00,29.22,29.25,29.16,29.17,73700.0,14.3496,14.3643,14.3201,14.325,73700.0
2009-05-08 12:45:00,29.17,29.21,29.17,29.2,50900.0,14.325,14.3447,14.325,14.3398,50900.0
2009-05-08 12:50:00,29.2,29.24,29.19,29.23,79700.0,14.3398,14.3594,14.3349,14.3545,79700.0
2009-05-08 12:55:00,29.23,29.26,29.2,29.21,134900.0,14.3545,14.3692,14.3398,14.3447,134900.0
2009-05-08 13:00:00,29.2,29.21,29.15,29.17,45000.0,14.3398,14.3447,14.3152,14.325,45000.0
2009-05-08 13:05:00,29.17,29.17,29.16,29.17,20900.0,14.325,14.325,14.3201,14.325,20900.0
2009-05-08 13:10:00,29.16,29.21,29.16,29.19,102200.0,14.3201,14.3447,14.3201,14.3349,102200.0
2009-05-08 13:15:00,29.2,29.21,29.18,29.2,38100.0,14.3398,14.3447,14.33,14.3398,38100.0
2009-05-08 13:20:00,29.2,29.22,29.19,29.21,80700.0,14.3398,14.3496,14.3349,14.3447,80700.0
2009-05-08 13:25:00,29.21,29.21,29.19,29.2,38300.0,14.3447,14.3447,14.3349,14.3398,38300.0
2009-05-08 13:30:00,29.2,29.2,29.18,29.19,25200.0,14.3398,14.3398,14.33,14.3349,25200.0
2009-05-08 13:35:00,29.19,29.22,29.19,29.2,33800.0,14.3349,14.3496,14.3349,14.3398,33800.0
2009-05-08 13:40:00,29.2,29.21,29.19,29.2,40700.0,14.3398,14.3447,14.3349,14.3398,40700.0
2009-05-08 13:45:00,29.2,29.21,29.16,29.18,70400.0,14.3398,14.3447,14.3201,14.33,70400.0
2009-05-08 13:50:00,29.21,29.21,29.18,29.2,11800.0,14.3447,14.3447,14.33,14.3398,11800.0
2009-05-08 13:55:00,29.19,29.2,29.15,29.16,38400.0,14.3349,14.3398,14.3152,14.3201,38400.0
2009-05-08 14:00:00,29.15,29.16,29.11,29.11,36700.0,14.3152,14.3201,14.2956,14.2956,36700.0
2009-05-08 14:05:00,29.12,29.14,29.11,29.14,27900.0,14.3005,14.3103,14.2956,14.3103,27900.0
2009-05-08 14:10:00,29.13,29.14,29.13,29.13,24400.0,14.3054,14.3103,14.3054,14.3054,24400.0
2009-05-08 14:15:00,29.14,29.17,29.13,29.16,48000.0,14.3103,14.325,14.3054,14.3201,48000.0
2009-05-08 14:20:00,29.16,29.16,29.13,29.15,51400.0,14.3201,14.3201,14.3054,14.3152,51400.0
2009-05-08 14:25:00,29.15,29.17,29.14,29.16,123400.0,14.3152,14.325,14.3103,14.3201,123400.0
2009-05-08 14:30:00,29.16,29.17,29.16,29.17,21900.0,14.3201,14.325,14.3201,14.325,21900.0
2009-05-08 14:35:00,29.16,29.17,29.1,29.11,35800.0,14.3201,14.325,14.2907,14.2956,35800.0
2009-05-08 14:40:00,29.1,29.11,29.02,29.03,94500.0,14.2907,14.2956,14.2514,14.2563,94500.0
2009-05-08 14:45:00,29.02,29.06,28.99,29.01,262300.0,14.2514,14.271,14.2366,14.2465,262300.0
2009-05-08 14:50:00,29.01,29.02,28.98,29.0,75500.0,14.2465,14.2514,14.2317,14.2416,75500.0
2009-05-08 14:55:00,29.0,29.0,28.91,28.92,72500.0,14.2416,14.2416,14.1974,14.2023,72500.0
2009-05-08 15:00:00,28.92,28.92,28.89,28.91,114500.0,14.2023,14.2023,14.1875,14.1974,114500.0
2009-05-08 15:05:00,28.92,28.92,28.81,28.82,121000.0,14.2023,14.2023,14.1483,14.1532,121000.0
2009-05-08 15:10:00,28.82,28.83,28.7,28.72,119400.0,14.1532,14.1581,14.0942,14.1041,119400.0
2009-05-08 15:15:00,28.72,28.74,28.63,28.65,201300.0,14.1041,14.1139,14.0599,14.0697,201300.0
2009-05-08 15:20:00,28.64,28.66,28.6,28.64,193300.0,14.0648,14.0746,14.0451,14.0648,193300.0
2009-05-08 15:25:00,28.64,28.7,28.63,28.69,111500.0,14.0648,14.0942,14.0599,14.0893,111500.0
2009-05-08 15:30:00,28.69,28.7,28.65,28.69,220200.0,14.0893,14.0942,14.0697,14.0893,220200.0
2009-05-08 15:35:00,28.69,28.72,28.64,28.66,326500.0,14.0893,14.1041,14.0648,14.0746,326500.0
2009-05-08 15:40:00,28.66,28.74,28.65,28.74,211600.0,14.0746,14.1139,14.0697,14.1139,211600.0
2009-05-08 15:45:00,28.75,28.75,28.65,28.65,183700.0,14.1188,14.1188,14.0697,14.0697,183700.0
2009-05-08 15:50:00,28.65,28.68,28.6,28.66,157900.0,14.0697,14.0844,14.0451,14.0746,157900.0
2009-05-08 15:55:00,28.66,28.75,28.63,28.74,287200.0,14.0746,14.1188,14.0599,14.1139,287200.0
2009-05-11 09:30:00,28.51,28.71,28.51,28.61,73900.0,14.0009,14.0991,14.0009,14.05,73900.0
2009-05-11 09:35:00,28.6,28.85,28.6,28.82,54200.0,14.0451,14.1679,14.0451,14.1532,54200.0
2009-05-11 09:40:00,28.84,28.84,28.67,28.71,40700.0,14.163,14.163,14.0795,14.0991,40700.0
2009-05-11 09:45:00,28.7,28.75,28.66,28.73,44700.0,14.0942,14.1188,14.0746,14.109,44700.0
2009-05-11 09:50:00,28.75,29.02,28.74,29.02,81500.0,14.1188,14.2514,14.1139,14.2514,81500.0
2009-05-11 09:55:00,29.02,29.02,28.83,28.87,112200.0,14.2514,14.2514,14.1581,14.1777,112200.0
2009-05-11 10:00:00,28.86,28.87,28.81,28.84,64100.0,14.1728,14.1777,14.1483,14.163,64100.0
2009-05-11 10:05:00,28.83,28.92,28.78,28.83,83400.0,14.1581,14.2023,14.1335,14.1581,83400.0
2009-05-11 10:10:00,28.83,28.84,28.76,28.79,49000.0,14.1581,14.163,14.1237,14.1384,49000.0
2009-05-11 10:15:00,28.79,28.86,28.73,28.86,97100.0,14.1384,14.1728,14.109,14.1728,97100.0
2009-05-11 10:20:00,28.86,28.87,28.72,28.79,63600.0,14.1728,14.1777,14.1041,14.1384,63600.0
2009-05-11 10:25:00,28.78,28.82,28.72,28.73,74500.0,14.1335,14.1532,14.1041,14.109,74500.0
2009-05-11 10:30:00,28.73,28.78,28.7,28.77,64100.0,14.109,14.1335,14.0942,14.1286,64100.0
2009-05-11 10:35:00,28.77,28.85,28.7,28.7,61100.0,14.1286,14.1679,14.0942,14.0942,61100.0
2009-05-11 10:40:00,28.71,28.74,28.64,28.64,62500.0,14.0991,14.1139,14.0648,14.0648,62500.0
2009-05-11 10:45:00,28.65,28.67,28.6,28.64,57600.0,14.0697,14.0795,14.0451,14.0648,57600.0
2009-05-11 10:50:00,28.63,28.69,28.63,28.67,47900.0,14.0599,14.0893,14.0599,14.0795,47900.0
2009-05-11 10:55:00,28.67,28.74,28.67,28.73,97100.0,14.0795,14.1139,14.0795,14.109,97100.0
2009-05-11 11:00:00,28.73,28.76,28.65,28.7,88200.0,14.109,14.1237,14.0697,14.0942,88200.0
2009-05-11 11:05:00,28.7,28.71,28.69,28.69,46600.0,14.0942,14.0991,14.0893,14.0893,46600.0
2009-05-11 11:10:00,28.7,28.77,28.69,28.77,80200.0,14.0942,14.1286,14.0893,14.1286,80200.0
2009-05-11 11:15:00,28.76,28.8,28.72,28.74,68900.0,14.1237,14.1433,14.1041,14.1139,68900.0
2009-05-11 11:20:00,28.73,28.8,28.73,28.8,38400.0,14.109,14.1433,14.109,14.1433,38400.0
2009-05-11 11:25:00,28.8,28.8,28.75,28.77,33300.0,14.1433,14.1433,14.1188,14.1286,33300.0
2009-05-11 11:30:00,28.77,28.79,28.73,28.73,63600.0,14.1286,14.1384,14.109,14.109,63600.0
2009-05-11 11:35:00,28.75,28.79,28.72,28.78,47500.0,14.1188,14.1384,14.1041,14.1335,47500.0
2009-05-11 11:40:00,28.79,28.82,28.76,28.78,68400.0,14.1384,14.1532,14.1237,14.1335,68400.0
2009-05-11 11:45:00,28.78,28.83,28.77,28.79,44400.0,14.1335,14.1581,14.1286,14.1384,44400.0
2009-05-11 11:50:00,28.78,28.82,28.74,28.82,58300.0,14.1335,14.1532,14.1139,14.1532,58300.0
2009-05-11 11:55:00,28.82,28.86,28.79,28.81,85200.0,14.1532,14.1728,14.1384,14.1483,85200.0
2009-05-11 12:00:00,28.82,28.85,28.79,28.79,41000.0,14.1532,14.1679,14.1384,14.1384,41000.0
2009-05-11 12:05:00,28.8,28.85,28.77,28.8,53000.0,14.1433,14.1679,14.1286,14.1433,53000.0
2009-05-11 12:10:00,28.79,28.82,28.73,28.82,66600.0,14.1384,14.1532,14.109,14.1532,66600.0
2009-05-11 12:15:00,28.82,28.84,28.77,28.79,50100.0,14.1532,14.163,14.1286,14.1384,50100.0
2009-05-11 12:20:00,28.78,28.82,28.76,28.81,39800.0,14.1335,14.1532,14.1237,14.1483,39800.0
2009-05-11 12:25:00,28.8,28.81,28.77,28.77,42700.0,14.1433,14.1483,14.1286,14.1286,42700.0
2009-05-11 12:30:00,28.77,28.82,28.74,28.82,46100.0,14.1286,14.1532,14.1139,14.1532,46100.0
2009-05-11 12:35:00,28.82,28.85,28.8,28.81,41800.0,14.1532,14.1679,14.1433,14.1483,41800.0
2009-05-11 12:40:00,28.8,28.81,28.79,28.79,50500.0,14.1433,14.1483,14.1384,14.1384,50500.0
2009-05-11 12:45:00,28.79,28.83,28.77,28.8,35900.0,14.1384,14.1581,14.1286,14.1433,35900.0
2009-05-11 12:50:00,28.8,28.81,28.78,28.79,20000.0,14.1433,14.1483,14.1335,14.1384,20000.0
2009-05-11 12:55:00,28.78,28.82,28.78,28.82,25700.0,14.1335,14.1532,14.1335,14.1532,25700.0
2009-05-11 13:00:00,28.82,28.82,28.74,28.79,26500.0,14.1532,14.1532,14.1139,14.1384,26500.0
2009-05-11 13:05:00,28.79,28.83,28.78,28.81,46700.0,14.1384,14.1581,14.1335,14.1483,46700.0
2009-05-11 13:10:00,28.82,28.82,28.8,28.8,26200.0,14.1532,14.1532,14.1433,14.1433,26200.0
2009-05-11 13:15:00,28.81,28.83,28.8,28.83,18600.0,14.1483,14.1581,14.1433,14.1581,18600.0
2009-05-11 13:20:00,28.83,28.83,28.79,28.8,39000.0,14.1581,14.1581,14.1384,14.1433,39000.0
2009-05-11 13:25:00,28.8,28.81,28.79,28.8,55600.0,14.1433,14.1483,14.1384,14.1433,55600.0
2009-05-11 13:30:00,28.81,28.81,28.78,28.8,40500.0,14.1483,14.1483,14.1335,14.1433,40500.0
2009-05-11 13:35:00,28.8,28.83,28.77,28.79,73200.0,14.1433,14.1581,14.1286,14.1384,73200.0
2009-05-11 13:40:00,28.78,28.82,28.78,28.82,35100.0,14.1335,14.1532,14.1335,14.1532,35100.0
2009-05-11 13:45:00,28.82,28.82,28.78,28.8,82100.0,14.1532,14.1532,14.1335,14.1433,82100.0
2009-05-11 13:50:00,28.8,28.8,28.79,28.8,57200.0,14.1433,14.1433,14.1384,14.1433,57200.0
2009-05-11 13:55:00,28.8,28.8,28.79,28.79,24500.0,14.1433,14.1433,14.1384,14.1384,24500.0
2009-05-11 14:00:00,28.8,28.8,28.78,28.8,44700.0,14.1433,14.1433,14.1335,14.1433,44700.0
2009-05-11 14:05:00,28.8,28.8,28.78,28.8,26000.0,14.1433,14.1433,14.1335,14.1433,26000.0
2009-05-11 14:10:00,28.8,28.82,28.79,28.81,54100.0,14.1433,14.1532,14.1384,14.1483,54100.0
2009-05-11 14:15:00,28.81,28.82,28.8,28.8,65500.0,14.1483,14.1532,14.1433,14.1433,65500.0
2009-05-11 14:20:00,28.8,28.83,28.79,28.81,62400.0,14.1433,14.1581,14.1384,14.1483,62400.0
2009-05-11 14:25:00,28.81,28.85,28.81,28.84,51900.0,14.1483,14.1679,14.1483,14.163,51900.0
2009-05-11 14:30:00,28.84,28.87,28.83,28.84,86500.0,14.163,14.1777,14.1581,14.163,86500.0
2009-05-11 14:35:00,28.84,28.92,28.84,28.91,149800.0,14.163,14.2023,14.163,14.1974,149800.0
2009-05-11 14:40:00,28.91,28.92,28.88,28.92,178000.0,14.1974,14.2023,14.1826,14.2023,178000.0
2009-05-11 14:45:00,28.92,28.99,28.9,28.93,106000.0,14.2023,14.2366,14.1924,14.2072,106000.0
2009-05-11 14:50:00,28.92,28.99,28.92,28.98,110800.0,14.2023,14.2366,14.2023,14.2317,110800.0
2009-05-11 14:55:00,28.99,29.02,28.98,29.01,219400.0,14.2366,14.2514,14.2317,14.2465,219400.0
2009-05-11 15:00:00,29.0,29.04,28.97,29.01,144200.0,14.2416,14.2612,14.2268,14.2465,144200.0
2009-05-11 15:05:00,29.01,29.06,29.01,29.05,113900.0,14.2465,14.271,14.2465,14.2661,113900.0
2009-05-11 15:10:00,29.05,29.13,29.03,29.11,158200.0,14.2661,14.3054,14.2563,14.2956,158200.0
2009-05-11 15:15:00,29.11,29.15,29.1,29.12,115200.0,14.2956,14.3152,14.2907,14.3005,115200.0
2009-05-11 15:20:00,29.12,29.12,29.04,29.08,141700.0,14.3005,14.3005,14.2612,14.2808,141700.0
2009-05-11 15:25:00,29.07,29.1,29.03,29.09,154500.0,14.2759,14.2907,14.2563,14.2858,154500.0
2009-05-11 15:30:00,29.09,29.13,29.04,29.13,133000.0,14.2858,14.3054,14.2612,14.3054,133000.0
2009-05-11 15:35:00,29.12,29.14,29.09,29.11,148600.0,14.3005,14.3103,14.2858,14.2956,148600.0
2009-05-11 15:40:00,29.12,29.13,29.09,29.11,149200.0,14.3005,14.3054,14.2858,14.2956,149200.0
2009-05-11 15:45:00,29.11,29.2,29.09,29.15,205300.0,14.2956,14.3398,14.2858,14.3152,205300.0
2009-05-11 15:50:00,29.14,29.15,29.08,29.09,250800.0,14.3103,14.3152,14.2808,14.2858,250800.0
2009-05-11 15:55:00,29.09,29.09,28.98,29.0,448000.0,14.2858,14.2858,14.2317,14.2416,448000.0
2009-05-12 09:30:00,29.12,29.3,28.87,28.9,83200.0,14.3005,14.3889,14.1777,14.1924,83200.0
2009-05-12 09:35:00,28.9,29.06,28.9,28.99,45100.0,14.1924,14.271,14.1924,14.2366,45100.0
2009-05-12 09:40:00,29.0,29.03,28.96,29.0,36300.0,14.2416,14.2563,14.2219,14.2416,36300.0
2009-05-12 09:45:00,29.0,29.03,28.95,29.02,64200.0,14.2416,14.2563,14.217,14.2514,64200.0
2009-05-12 09:50:00,29.02,29.11,28.97,28.98,110300.0,14.2514,14.2956,14.2268,14.2317,110300.0
2009-05-12 09:55:00,28.98,29.01,28.97,28.97,32000.0,14.2317,14.2465,14.2268,14.2268,32000.0
2009-05-12 10:00:00,28.97,28.97,28.86,28.87,57900.0,14.2268,14.2268,14.1728,14.1777,57900.0
2009-05-12 10:05:00,28.87,28.92,28.86,28.89,123600.0,14.1777,14.2023,14.1728,14.1875,123600.0
2009-05-12 10:10:00,28.88,28.92,28.87,28.91,43700.0,14.1826,14.2023,14.1777,14.1974,43700.0
2009-05-12 10:15:00,28.91,28.91,28.85,28.9,33300.0,14.1974,14.1974,14.1679,14.1924,33300.0
2009-05-12 10:20:00,28.9,28.99,28.9,28.9,85000.0,14.1924,14.2366,14.1924,14.1924,85000.0
2009-05-12 10:25:00,28.9,28.97,28.9,28.96,36100.0,14.1924,14.2268,14.1924,14.2219,36100.0
2009-05-12 10:30:00,28.97,28.97,28.94,28.96,30200.0,14.2268,14.2268,14.2121,14.2219,30200.0
2009-05-12 10:35:00,28.96,28.96,28.89,28.9,37000.0,14.2219,14.2219,14.1875,14.1924,37000.0
2009-05-12 10:40:00,28.9,28.95,28.89,28.93,23900.0,14.1924,14.217,14.1875,14.2072,23900.0
2009-05-12 10:45:00,28.94,28.94,28.87,28.88,40100.0,14.2121,14.2121,14.1777,14.1826,40100.0
2009-05-12 10:50:00,28.88,28.88,28.79,28.81,60300.0,14.1826,14.1826,14.1384,14.1483,60300.0
2009-05-12 10:55:00,28.81,28.94,28.81,28.94,66400.0,14.1483,14.2121,14.1483,14.2121,66400.0
2009-05-12 11:00:00,28.95,28.95,28.85,28.85,27100.0,14.217,14.217,14.1679,14.1679,27100.0
2009-05-12 11:05:00,28.86,28.86,28.78,28.84,42800.0,14.1728,14.1728,14.1335,14.163,42800.0
2009-05-12 11:10:00,28.83,28.88,28.79,28.8,36900.0,14.1581,14.1826,14.1384,14.1433,36900.0
2009-05-12 11:15:00,28.81,28.86,28.81,28.84,27800.0,14.1483,14.1728,14.1483,14.163,27800.0
2009-05-12 11:20:00,28.84,28.85,28.78,28.83,28400.0,14.163,14.1679,14.1335,14.1581,28400.0
2009-05-12 11:25:00,28.82,28.87,28.78,28.82,74100.0,14.1532,14.1777,14.1335,14.1532,74100.0
2009-05-12 11:30:00,28.82,28.85,28.81,28.83,33700.0,14.1532,14.1679,14.1483,14.1581,33700.0
2009-05-12 11:35:00,28.83,28.85,28.82,28.83,32300.0,14.1581,14.1679,14.1532,14.1581,32300.0
2009-05-12 11:40:00,28.84,28.84,28.8,28.8,13000.0,14.163,14.163,14.1433,14.1433,13000.0
2009-05-12 11:45:00,28.81,28.81,28.78,28.8,23300.0,14.1483,14.1483,14.1335,14.1433,23300.0
2009-05-12 11:50:00,28.8,28.85,28.79,28.83,32600.0,14.1433,14.1679,14.1384,14.1581,32600.0
2009-05-12 11:55:00,28.83,28.83,28.8,28.83,23900.0,14.1581,14.1581,14.1433,14.1581,23900.0
2009-05-12 12:00:00,28.83,28.87,28.81,28.86,48500.0,14.1581,14.1777,14.1483,14.1728,48500.0
2009-05-12 12:05:00,28.86,28.86,28.77,28.77,65100.0,14.1728,14.1728,14.1286,14.1286,65100.0
2009-05-12 12:10:00,28.78,28.81,28.78,28.81,22200.0,14.1335,14.1483,14.1335,14.1483,22200.0
2009-05-12 12:15:00,28.81,28.86,28.8,28.8,78100.0,14.1483,14.1728,14.1433,14.1433,78100.0
2009-05-12 12:20:00,28.8,28.89,28.8,28.81,50800.0,14.1433,14.1875,14.1433,14.1483,50800.0
2009-05-12 12:25:00,28.82,28.83,28.81,28.82,18400.0,14.1532,14.1581,14.1483,14.1532,18400.0
2009-05-12 12:30:00,28.82,28.82,28.78,28.8,55900.0,14.1532,14.1532,14.1335,14.1433,55900.0
2009-05-12 12:35:00,28.8,28.83,28.79,28.82,55600.0,14.1433,14.1581,14.1384,14.1532,55600.0
2009-05-12 12:40:00,28.83,28.83,28.78,28.78,34700.0,14.1581,14.1581,14.1335,14.1335,34700.0
2009-05-12 12:45:00,28.78,28.81,28.76,28.76,40900.0,14.1335,14.1483,14.1237,14.1237,40900.0
2009-05-12 12:50:00,28.77,28.8,28.76,28.78,24100.0,14.1286,14.1433,14.1237,14.1335,24100.0
2009-05-12 12:55:00,28.78,28.78,28.76,28.77,17300.0,14.1335,14.1335,14.1237,14.1286,17300.0
2009-05-12 13:00:00,28.77,28.79,28.76,28.76,26300.0,14.1286,14.1384,14.1237,14.1237,26300.0
2009-05-12 13:05:00,28.77,28.77,28.75,28.77,25200.0,14.1286,14.1286,14.1188,14.1286,25200.0
2009-05-12 13:10:00,28.77,28.78,28.73,28.73,47900.0,14.1286,14.1335,14.109,14.109,47900.0
2009-05-12 13:15:00,28.74,28.76,28.74,28.76,19600.0,14.1139,14.1237,14.1139,14.1237,19600.0
2009-05-12 13:20:00,28.76,28.78,28.73,28.74,25700.0,14.1237,14.1335,14.109,14.1139,25700.0
2009-05-12 13:25:00,28.74,28.78,28.73,28.75,31400.0,14.1139,14.1335,14.109,14.1188,31400.0
2009-05-12 13:30:00,28.75,28.75,28.73,28.74,20600.0,14.1188,14.1188,14.109,14.1139,20600.0
2009-05-12 13:35:00,28.74,28.77,28.73,28.74,32000.0,14.1139,14.1286,14.109,14.1139,32000.0
2009-05-12 13:40:00,28.73,28.79,28.73,28.79,17500.0,14.109,14.1384,14.109,14.1384,17500.0
2009-05-12 13:45:00,28.79,28.82,28.78,28.79,22800.0,14.1384,14.1532,14.1335,14.1384,22800.0
2009-05-12 13:50:00,28.79,28.8,28.79,28.79,10500.0,14.1384,14.1433,14.1384,14.1384,10500.0
2009-05-12 13:55:00,28.79,28.8,28.78,28.8,13000.0,14.1384,14.1433,14.1335,14.1433,13000.0
2009-05-12 14:00:00,28.79,28.81,28.79,28.79,32900.0,14.1384,14.1483,14.1384,14.1384,32900.0
2009-05-12 14:05:00,28.79,28.81,28.77,28.8,50500.0,14.1384,14.1483,14.1286,14.1433,50500.0
2009-05-12 14:10:00,28.79,28.8,28.74,28.74,45100.0,14.1384,14.1433,14.1139,14.1139,45100.0
2009-05-12 14:15:00,28.75,28.75,28.71,28.71,60100.0,14.1188,14.1188,14.0991,14.0991,60100.0
2009-05-12 14:20:00,28.72,28.75,28.7,28.75,67900.0,14.1041,14.1188,14.0942,14.1188,67900.0
2009-05-12 14:25:00,28.75,28.78,28.74,28.76,32900.0,14.1188,14.1335,14.1139,14.1237,32900.0
2009-05-12 14:30:00,28.75,28.75,28.73,28.75,39600.0,14.1188,14.1188,14.109,14.1188,39600.0
2009-05-12 14:35:00,28.75,28.78,28.74,28.78,31900.0,14.1188,14.1335,14.1139,14.1335,31900.0
2009-05-12 14:40:00,28.78,28.81,28.76,28.81,68300.0,14.1335,14.1483,14.1237,14.1483,68300.0
2009-05-12 14:45:00,28.8,28.83,28.77,28.83,68900.0,14.1433,14.1581,14.1286,14.1581,68900.0
2009-05-12 14:50:00,28.83,28.84,28.8,28.8,237400.0,14.1581,14.163,14.1433,14.1433,237400.0
2009-05-12 14:55:00,28.81,28.87,28.81,28.84,60600.0,14.1483,14.1777,14.1483,14.163,60600.0
2009-05-12 15:00:00,28.85,28.9,28.84,28.88,103800.0,14.1679,14.1924,14.163,14.1826,103800.0
2009-05-12 15:05:00,28.87,28.89,28.84,28.85,91200.0,14.1777,14.1875,14.163,14.1679,91200.0
2009-05-12 15:10:00,28.84,28.91,28.84,28.89,126200.0,14.163,14.1974,14.163,14.1875,126200.0
2009-05-12 15:15:00,28.88,28.9,28.84,28.86,98000.0,14.1826,14.1924,14.163,14.1728,98000.0
2009-05-12 15:20:00,28.86,28.88,28.84,28.88,47100.0,14.1728,14.1826,14.163,14.1826,47100.0
2009-05-12 15:25:00,28.88,28.91,28.85,28.85,146800.0,14.1826,14.1974,14.1679,14.1679,146800.0
2009-05-12 15:30:00,28.85,28.9,28.84,28.9,180500.0,14.1679,14.1924,14.163,14.1924,180500.0
2009-05-12 15:35:00,28.89,28.91,28.88,28.88,74000.0,14.1875,14.1974,14.1826,14.1826,74000.0
2009-05-12 15:40:00,28.88,28.92,28.87,28.9,184100.0,14.1826,14.2023,14.1777,14.1924,184100.0
2009-05-12 15:45:00,28.89,28.9,28.86,28.88,91600.0,14.1875,14.1924,14.1728,14.1826,91600.0
2009-05-12 15:50:00,28.88,28.89,28.86,28.86,109000.0,14.1826,14.1875,14.1728,14.1728,109000.0
2009-05-12 15:55:00,28.86,28.87,28.82,28.85,267200.0,14.1728,14.1777,14.1532,14.1679,267200.0
2009-05-13 09:30:00,28.66,28.71,28.53,28.54,91700.0,14.0746,14.0991,14.0107,14.0157,91700.0
2009-05-13 09:35:00,28.53,28.75,28.5,28.74,115000.0,14.0107,14.1188,13.996,14.1139,115000.0
2009-05-13 09:40:00,28.74,28.76,28.7,28.75,37800.0,14.1139,14.1237,14.0942,14.1188,37800.0
2009-05-13 09:45:00,28.75,28.75,28.68,28.71,49600.0,14.1188,14.1188,14.0844,14.0991,49600.0
2009-05-13 09:50:00,28.71,28.86,28.7,28.8,102700.0,14.0991,14.1728,14.0942,14.1433,102700.0
2009-05-13 09:55:00,28.79,28.82,28.79,28.81,44500.0,14.1384,14.1532,14.1384,14.1483,44500.0
2009-05-13 10:00:00,28.81,28.85,28.76,28.79,104300.0,14.1483,14.1679,14.1237,14.1384,104300.0
2009-05-13 10:05:00,28.79,28.92,28.78,28.89,71500.0,14.1384,14.2023,14.1335,14.1875,71500.0
2009-05-13 10:10:00,28.89,28.9,28.82,28.82,80400.0,14.1875,14.1924,14.1532,14.1532,80400.0
2009-05-13 10:15:00,28.82,28.88,28.8,28.86,56400.0,14.1532,14.1826,14.1433,14.1728,56400.0
2009-05-13 10:20:00,28.86,28.9,28.83,28.9,74800.0,14.1728,14.1924,14.1581,14.1924,74800.0
2009-05-13 10:25:00,28.9,28.94,28.83,28.91,43200.0,14.1924,14.2121,14.1581,14.1974,43200.0
2009-05-13 10:30:00,28.9,28.91,28.86,28.89,54500.0,14.1924,14.1974,14.1728,14.1875,54500.0
2009-05-13 10:35:00,28.89,28.92,28.78,28.79,135800.0,14.1875,14.2023,14.1335,14.1384,135800.0
2009-05-13 10:40:00,28.78,28.86,28.7,28.7,96800.0,14.1335,14.1728,14.0942,14.0942,96800.0
2009-05-13 10:45:00,28.7,28.73,28.65,28.72,59600.0,14.0942,14.109,14.0697,14.1041,59600.0
2009-05-13 10:50:00,28.72,28.79,28.69,28.79,138700.0,14.1041,14.1384,14.0893,14.1384,138700.0
2009-05-13 10:55:00,28.79,28.81,28.77,28.79,24600.0,14.1384,14.1483,14.1286,14.1384,24600.0
2009-05-13 11:00:00,28.79,28.85,28.79,28.84,63500.0,14.1384,14.1679,14.1384,14.163,63500.0
2009-05-13 11:05:00,28.84,28.85,28.79,28.8,41800.0,14.163,14.1679,14.1384,14.1433,41800.0
2009-05-13 11:10:00,28.78,28.82,28.77,28.81,43300.0,14.1335,14.1532,14.1286,14.1483,43300.0
2009-05-13 11:15:00,28.8,28.81,28.74,28.75,67500.0,14.1433,14.1483,14.1139,14.1188,67500.0
2009-05-13 11:20:00,28.75,28.77,28.73,28.76,32400.0,14.1188,14.1286,14.109,14.1237,32400.0
2009-05-13 11:25:00,28.75,28.76,28.74,28.75,26600.0,14.1188,14.1237,14.1139,14.1188,26600.0
2009-05-13 11:30:00,28.75,28.79,28.73,28.77,69600.0,14.1188,14.1384,14.109,14.1286,69600.0
2009-05-13 11:35:00,28.76,28.77,28.74,28.75,47700.0,14.1237,14.1286,14.1139,14.1188,47700.0
2009-05-13 11:40:00,28.75,28.76,28.69,28.7,56600.0,14.1188,14.1237,14.0893,14.0942,56600.0
2009-05-13 11:45:00,28.7,28.71,28.69,28.7,36900.0,14.0942,14.0991,14.0893,14.0942,36900.0
2009-05-13 11:50:00,28.7,28.78,28.7,28.77,40700.0,14.0942,14.1335,14.0942,14.1286,40700.0
2009-05-13 11:55:00,28.77,28.8,28.76,28.76,35100.0,14.1286,14.1433,14.1237,14.1237,35100.0
2009-05-13 12:00:00,28.75,28.81,28.69,28.71,73800.0,14.1188,14.1483,14.0893,14.0991,73800.0
2009-05-13 12:05:00,28.7,28.76,28.7,28.75,28500.0,14.0942,14.1237,14.0942,14.1188,28500.0
2009-05-13 12:10:00,28.75,28.76,28.7,28.75,36000.0,14.1188,14.1237,14.0942,14.1188,36000.0
2009-05-13 12:15:00,28.74,28.75,28.67,28.67,31700.0,14.1139,14.1188,14.0795,14.0795,31700.0
2009-05-13 12:20:00,28.67,28.75,28.67,28.74,51800.0,14.0795,14.1188,14.0795,14.1139,51800.0
2009-05-13 12:25:00,28.74,28.74,28.68,28.68,29200.0,14.1139,14.1139,14.0844,14.0844,29200.0
2009-05-13 12:30:00,28.68,28.68,28.57,28.57,89900.0,14.0844,14.0844,14.0304,14.0304,89900.0
2009-05-13 12:35:00,28.57,28.59,28.55,28.55,56800.0,14.0304,14.0402,14.0206,14.0206,56800.0
2009-05-13 12:40:00,28.55,28.57,28.52,28.57,44300.0,14.0206,14.0304,14.0058,14.0304,44300.0
2009-05-13 12:45:00,28.56,28.58,28.55,28.57,30100.0,14.0255,14.0353,14.0206,14.0304,30100.0
2009-05-13 12:50:00,28.56,28.6,28.55,28.59,41400.0,14.0255,14.0451,14.0206,14.0402,41400.0
2009-05-13 12:55:00,28.59,28.61,28.59,28.59,28200.0,14.0402,14.05,14.0402,14.0402,28200.0
2009-05-13 13:00:00,28.59,28.65,28.59,28.6,28300.0,14.0402,14.0697,14.0402,14.0451,28300.0
2009-05-13 13:05:00,28.6,28.63,28.56,28.59,40400.0,14.0451,14.0599,14.0255,14.0402,40400.0
2009-05-13 13:10:00,28.58,28.59,28.52,28.52,22300.0,14.0353,14.0402,14.0058,14.0058,22300.0
2009-05-13 13:15:00,28.52,28.53,28.5,28.53,33200.0,14.0058,14.0107,13.996,14.0107,33200.0
2009-05-13 13:20:00,28.54,28.55,28.53,28.53,16200.0,14.0157,14.0206,14.0107,14.0107,16200.0
2009-05-13 13:25:00,28.53,28.53,28.5,28.5,41200.0,14.0107,14.0107,13.996,13.996,41200.0
2009-05-13 13:30:00,28.5,28.54,28.5,28.52,92100.0,13.996,14.0157,13.996,14.0058,92100.0
2009-05-13 13:35:00,28.52,28.53,28.5,28.51,40900.0,14.0058,14.0107,13.996,14.0009,40900.0
2009-05-13 13:40:00,28.51,28.53,28.5,28.51,21000.0,14.0009,14.0107,13.996,14.0009,21000.0
2009-05-13 13:45:00,28.5,28.51,28.5,28.5,10300.0,13.996,14.0009,13.996,13.996,10300.0
2009-05-13 13:50:00,28.51,28.53,28.49,28.49,63600.0,14.0009,14.0107,13.9911,13.9911,63600.0
2009-05-13 13:55:00,28.49,28.56,28.48,28.55,44000.0,13.9911,14.0255,13.9862,14.0206,44000.0
2009-05-13 14:00:00,28.56,28.56,28.48,28.48,32700.0,14.0255,14.0255,13.9862,13.9862,32700.0
2009-05-13 14:05:00,28.49,28.5,28.48,28.49,15700.0,13.9911,13.996,13.9862,13.9911,15700.0
2009-05-13 14:10:00,28.49,28.5,28.48,28.49,31500.0,13.9911,13.996,13.9862,13.9911,31500.0
2009-05-13 14:15:00,28.48,28.51,28.48,28.48,26200.0,13.9862,14.0009,13.9862,13.9862,26200.0
2009-05-13 14:20:00,28.49,28.56,28.48,28.49,43700.0,13.9911,14.0255,13.9862,13.9911,43700.0
2009-05-13 14:25:00,28.5,28.53,28.49,28.53,44400.0,13.996,14.0107,13.9911,14.0107,44400.0
2009-05-13 14:30:00,28.53,28.53,28.49,28.52,30700.0,14.0107,14.0107,13.9911,14.0058,30700.0
2009-05-13 14:35:00,28.52,28.57,28.52,28.56,31400.0,14.0058,14.0304,14.0058,14.0255,31400.0
2009-05-13 14:40:00,28.56,28.57,28.56,28.57,26400.0,14.0255,14.0304,14.0255,14.0304,26400.0
2009-05-13 14:45:00,28.56,28.64,28.56,28.61,68400.0,14.0255,14.0648,14.0255,14.05,68400.0
2009-05-13 14:50:00,28.61,28.63,28.6,28.63,25500.0,14.05,14.0599,14.0451,14.0599,25500.0
2009-05-13 14:55:00,28.63,28.68,28.63,28.67,61200.0,14.0599,14.0844,14.0599,14.0795,61200.0
2009-05-13 15:00:00,28.68,28.7,28.65,28.66,102300.0,14.0844,14.0942,14.0697,14.0746,102300.0
2009-05-13 15:05:00,28.66,28.68,28.65,28.67,48600.0,14.0746,14.0844,14.0697,14.0795,48600.0
2009-05-13 15:10:00,28.67,28.74,28.67,28.74,116700.0,14.0795,14.1139,14.0795,14.1139,116700.0
2009-05-13 15:15:00,28.73,28.74,28.71,28.73,73400.0,14.109,14.1139,14.0991,14.109,73400.0
2009-05-13 15:20:00,28.73,28.76,28.7,28.76,72400.0,14.109,14.1237,14.0942,14.1237,72400.0
2009-05-13 15:25:00,28.75,28.76,28.66,28.71,75100.0,14.1188,14.1237,14.0746,14.0991,75100.0
2009-05-13 15:30:00,28.71,28.72,28.66,28.7,99200.0,14.0991,14.1041,14.0746,14.0942,99200.0
2009-05-13 15:35:00,28.69,28.74,28.68,28.7,200100.0,14.0893,14.1139,14.0844,14.0942,200100.0
2009-05-13 15:40:00,28.7,28.74,28.66,28.71,213900.0,14.0942,14.1139,14.0746,14.0991,213900.0
2009-05-13 15:45:00,28.72,28.75,28.68,28.69,227300.0,14.1041,14.1188,14.0844,14.0893,227300.0
2009-05-13 15:50:00,28.7,28.71,28.66,28.67,151200.0,14.0942,14.0991,14.0746,14.0795,151200.0
2009-05-13 15:55:00,28.67,28.69,28.64,28.66,251000.0,14.0795,14.0893,14.0648,14.0746,251000.0
2009-05-14 09:30:00,28.58,28.73,28.49,28.52,112700.0,14.0353,14.109,13.9911,14.0058,112700.0
2009-05-14 09:35:00,28.52,28.52,28.37,28.43,100600.0,14.0058,14.0058,13.9322,13.9616,100600.0
2009-05-14 09:40:00,28.44,28.63,28.44,28.63,46900.0,13.9665,14.0599,13.9665,14.0599,46900.0
2009-05-14 09:45:00,28.64,28.76,28.64,28.65,59500.0,14.0648,14.1237,14.0648,14.0697,59500.0
2009-05-14 09:50:00,28.65,28.85,28.65,28.84,253300.0,14.0697,14.1679,14.0697,14.163,253300.0
2009-05-14 09:55:00,28.84,28.87,28.69,28.72,75100.0,14.163,14.1777,14.0893,14.1041,75100.0
2009-05-14 10:00:00,28.72,28.74,28.6,28.61,73200.0,14.1041,14.1139,14.0451,14.05,73200.0
2009-05-14 10:05:00,28.6,28.7,28.45,28.54,123800.0,14.0451,14.0942,13.9715,14.0157,123800.0
2009-05-14 10:10:00,28.55,28.58,28.44,28.51,61300.0,14.0206,14.0353,13.9665,14.0009,61300.0
2009-05-14 10:15:00,28.52,28.56,28.46,28.54,67200.0,14.0058,14.0255,13.9764,14.0157,67200.0
2009-05-14 10:20:00,28.56,28.6,28.5,28.5,87900.0,14.0255,14.0451,13.996,13.996,87900.0
2009-05-14 10:25:00,28.5,28.61,28.5,28.6,64700.0,13.996,14.05,13.996,14.0451,64700.0
2009-05-14 10:30:00,28.6,28.69,28.56,28.69,79200.0,14.0451,14.0893,14.0255,14.0893,79200.0
2009-05-14 10:35:00,28.69,28.71,28.59,28.62,107300.0,14.0893,14.0991,14.0402,14.0549,107300.0
2009-05-14 10:40:00,28.62,28.67,28.59,28.59,85600.0,14.0549,14.0795,14.0402,14.0402,85600.0
2009-05-14 10:45:00,28.6,28.6,28.49,28.49,72300.0,14.0451,14.0451,13.9911,13.9911,72300.0
2009-05-14 10:50:00,28.5,28.51,28.42,28.43,109500.0,13.996,14.0009,13.9567,13.9616,109500.0
2009-05-14 10:55:00,28.43,28.5,28.42,28.48,168000.0,13.9616,13.996,13.9567,13.9862,168000.0
2009-05-14 11:00:00,28.48,28.52,28.43,28.43,48400.0,13.9862,14.0058,13.9616,13.9616,48400.0
2009-05-14 11:05:00,28.43,28.44,28.35,28.36,206500.0,13.9616,13.9665,13.9224,13.9273,206500.0
2009-05-14 11:10:00,28.36,28.39,28.35,28.38,43100.0,13.9273,13.942,13.9224,13.9371,43100.0
2009-05-14 11:15:00,28.38,28.38,28.3,28.33,59100.0,13.9371,13.9371,13.8978,13.9125,59100.0
2009-05-14 11:20:00,28.33,28.35,28.31,28.33,37400.0,13.9125,13.9224,13.9027,13.9125,37400.0
2009-05-14 11:25:00,28.34,28.41,28.34,28.41,22000.0,13.9174,13.9518,13.9174,13.9518,22000.0
2009-05-14 11:30:00,28.41,28.42,28.32,28.4,50600.0,13.9518,13.9567,13.9076,13.9469,50600.0
2009-05-14 11:35:00,28.4,28.45,28.39,28.45,97400.0,13.9469,13.9715,13.942,13.9715,97400.0
2009-05-14 11:40:00,28.45,28.53,28.44,28.51,59800.0,13.9715,14.0107,13.9665,14.0009,59800.0
2009-05-14 11:45:00,28.5,28.58,28.5,28.57,38800.0,13.996,14.0353,13.996,14.0304,38800.0
2009-05-14 11:50:00,28.56,28.57,28.51,28.52,35000.0,14.0255,14.0304,14.0009,14.0058,35000.0
2009-05-14 11:55:00,28.52,28.61,28.52,28.56,80500.0,14.0058,14.05,14.0058,14.0255,80500.0
2009-05-14 12:00:00,28.56,28.61,28.55,28.56,85800.0,14.0255,14.05,14.0206,14.0255,85800.0
2009-05-14 12:05:00,28.57,28.6,28.55,28.59,38600.0,14.0304,14.0451,14.0206,14.0402,38600.0
2009-05-14 12:10:00,28.58,28.59,28.55,28.55,46200.0,14.0353,14.0402,14.0206,14.0206,46200.0
2009-05-14 12:15:00,28.55,28.56,28.54,28.54,32200.0,14.0206,14.0255,14.0157,14.0157,32200.0
2009-05-14 12:20:00,28.54,28.54,28.51,28.53,36200.0,14.0157,14.0157,14.0009,14.0107,36200.0
2009-05-14 12:25:00,28.52,28.52,28.49,28.52,37700.0,14.0058,14.0058,13.9911,14.0058,37700.0
2009-05-14 12:30:00,28.52,28.6,28.51,28.58,33600.0,14.0058,14.0451,14.0009,14.0353,33600.0
2009-05-14 12:35:00,28.58,28.58,28.5,28.56,49800.0,14.0353,14.0353,13.996,14.0255,49800.0
2009-05-14 12:40:00,28.56,28.56,28.51,28.51,29000.0,14.0255,14.0255,14.0009,14.0009,29000.0
2009-05-14 12:45:00,28.52,28.53,28.51,28.52,56900.0,14.0058,14.0107,14.0009,14.0058,56900.0
2009-05-14 12:50:00,28.51,28.51,28.45,28.47,47700.0,14.0009,14.0009,13.9715,13.9813,47700.0
2009-05-14 12:55:00,28.47,28.52,28.46,28.49,66700.0,13.9813,14.0058,13.9764,13.9911,66700.0
2009-05-14 13:00:00,28.5,28.52,28.49,28.5,40400.0,13.996,14.0058,13.9911,13.996,40400.0
2009-05-14 13:05:00,28.5,28.51,28.49,28.51,34700.0,13.996,14.0009,13.9911,14.0009,34700.0
2009-05-14 13:10:00,28.5,28.51,28.44,28.46,73600.0,13.996,14.0009,13.9665,13.9764,73600.0
2009-05-14 13:15:00,28.47,28.5,28.47,28.49,20500.0,13.9813,13.996,13.9813,13.9911,20500.0
2009-05-14 13:20:00,28.49,28.51,28.48,28.5,13700.0,13.9911,14.0009,13.9862,13.996,13700.0
2009-05-14 13:25:00,28.5,28.53,28.49,28.49,35300.0,13.996,14.0107,13.9911,13.9911,35300.0
2009-05-14 13:30:00,28.49,28.54,28.48,28.51,85800.0,13.9911,14.0157,13.9862,14.0009,85800.0
2009-05-14 13:35:00,28.52,28.55,28.51,28.54,37200.0,14.0058,14.0206,14.0009,14.0157,37200.0
2009-05-14 13:40:00,28.55,28.55,28.54,28.55,11400.0,14.0206,14.0206,14.0157,14.0206,11400.0
2009-05-14 13:45:00,28.54,28.55,28.53,28.53,19100.0,14.0157,14.0206,14.0107,14.0107,19100.0
2009-05-14 13:50:00,28.54,28.54,28.49,28.53,46600.0,14.0157,14.0157,13.9911,14.0107,46600.0
2009-05-14 13:55:00,28.53,28.56,28.52,28.52,37800.0,14.0107,14.0255,14.0058,14.0058,37800.0
2009-05-14 14:00:00,28.51,28.51,28.49,28.51,15900.0,14.0009,14.0009,13.9911,14.0009,15900.0
2009-05-14 14:05:00,28.51,28.52,28.49,28.51,23400.0,14.0009,14.0058,13.9911,14.0009,23400.0
2009-05-14 14:10:00,28.52,28.56,28.52,28.56,60300.0,14.0058,14.0255,14.0058,14.0255,60300.0
2009-05-14 14:15:00,28.56,28.58,28.55,28.57,23000.0,14.0255,14.0353,14.0206,14.0304,23000.0
2009-05-14 14:20:00,28.57,28.6,28.57,28.59,40800.0,14.0304,14.0451,14.0304,14.0402,40800.0
2009-05-14 14:25:00,28.59,28.61,28.58,28.61,52200.0,14.0402,14.05,14.0353,14.05,52200.0
2009-05-14 14:30:00,28.61,28.61,28.57,28.59,37800.0,14.05,14.05,14.0304,14.0402,37800.0
2009-05-14 14:35:00,28.59,28.61,28.58,28.6,40500.0,14.0402,14.05,14.0353,14.0451,40500.0
2009-05-14 14:40:00,28.59,28.63,28.59,28.62,78000.0,14.0402,14.0599,14.0402,14.0549,78000.0
2009-05-14 14:45:00,28.63,28.63,28.6,28.62,77300.0,14.0599,14.0599,14.0451,14.0549,77300.0
2009-05-14 14:50:00,28.62,28.64,28.6,28.61,64200.0,14.0549,14.0648,14.0451,14.05,64200.0
2009-05-14 14:55:00,28.61,28.64,28.59,28.62,76200.0,14.05,14.0648,14.0402,14.0549,76200.0
2009-05-14 15:00:00,28.63,28.63,28.57,28.58,51000.0,14.0599,14.0599,14.0304,14.0353,51000.0
2009-05-14 15:05:00,28.57,28.6,28.54,28.54,41400.0,14.0304,14.0451,14.0157,14.0157,41400.0
2009-05-14 15:10:00,28.54,28.55,28.5,28.5,30600.0,14.0157,14.0206,13.996,13.996,30600.0
2009-05-14 15:15:00,28.51,28.55,28.5,28.54,43000.0,14.0009,14.0206,13.996,14.0157,43000.0
2009-05-14 15:20:00,28.53,28.54,28.5,28.52,59200.0,14.0107,14.0157,13.996,14.0058,59200.0
2009-05-14 15:25:00,28.53,28.55,28.5,28.5,47500.0,14.0107,14.0206,13.996,13.996,47500.0
2009-05-14 15:30:00,28.5,28.51,28.44,28.45,80400.0,13.996,14.0009,13.9665,13.9715,80400.0
2009-05-14 15:35:00,28.44,28.52,28.44,28.52,77600.0,13.9665,14.0058,13.9665,14.0058,77600.0
2009-05-14 15:40:00,28.51,28.55,28.46,28.51,88200.0,14.0009,14.0206,13.9764,14.0009,88200.0
2009-05-14 15:45:00,28.51,28.59,28.51,28.54,85700.0,14.0009,14.0402,14.0009,14.0157,85700.0
2009-05-14 15:50:00,28.55,28.55,28.48,28.48,104400.0,14.0206,14.0206,13.9862,13.9862,104400.0
2009-05-14 15:55:00,28.48,28.49,28.43,28.44,183300.0,13.9862,13.9911,13.9616,13.9665,183300.0
2009-05-15 09:30:00,28.38,28.52,28.27,28.27,425700.0,13.9371,14.0058,13.8831,13.8831,425700.0
2009-05-15 09:35:00,28.27,28.35,28.19,28.21,90000.0,13.8831,13.9224,13.8438,13.8536,90000.0
2009-05-15 09:40:00,28.21,28.22,28.12,28.17,82900.0,13.8536,13.8585,13.8094,13.834,82900.0
2009-05-15 09:45:00,28.17,28.2,28.13,28.18,16800.0,13.834,13.8487,13.8143,13.8389,16800.0
2009-05-15 09:50:00,28.18,28.19,28.11,28.12,20900.0,13.8389,13.8438,13.8045,13.8094,20900.0
2009-05-15 09:55:00,28.12,28.13,28.09,28.09,44500.0,13.8094,13.8143,13.7947,13.7947,44500.0
2009-05-15 10:00:00,28.11,28.12,28.07,28.1,44500.0,13.8045,13.8094,13.7848,13.7996,44500.0
2009-05-15 10:05:00,28.1,28.15,28.09,28.09,29700.0,13.7996,13.8241,13.7947,13.7947,29700.0
2009-05-15 10:10:00,28.1,28.15,28.09,28.15,48800.0,13.7996,13.8241,13.7947,13.8241,48800.0
2009-05-15 10:15:00,28.15,28.18,28.14,28.18,36100.0,13.8241,13.8389,13.8192,13.8389,36100.0
2009-05-15 10:20:00,28.17,28.19,28.13,28.14,42200.0,13.834,13.8438,13.8143,13.8192,42200.0
2009-05-15 10:25:00,28.14,28.15,28.09,28.1,41400.0,13.8192,13.8241,13.7947,13.7996,41400.0
2009-05-15 10:30:00,28.1,28.15,28.09,28.12,46500.0,13.7996,13.8241,13.7947,13.8094,46500.0
2009-05-15 10:35:00,28.12,28.15,28.12,28.15,52300.0,13.8094,13.8241,13.8094,13.8241,52300.0
2009-05-15 10:40:00,28.15,28.22,28.14,28.22,67200.0,13.8241,13.8585,13.8192,13.8585,67200.0
2009-05-15 10:45:00,28.22,28.24,28.22,28.22,40700.0,13.8585,13.8683,13.8585,13.8585,40700.0
2009-05-15 10:50:00,28.23,28.23,28.19,28.22,28700.0,13.8634,13.8634,13.8438,13.8585,28700.0
2009-05-15 10:55:00,28.23,28.25,28.21,28.24,50900.0,13.8634,13.8732,13.8536,13.8683,50900.0
2009-05-15 11:00:00,28.23,28.26,28.23,28.26,28800.0,13.8634,13.8782,13.8634,13.8782,28800.0
2009-05-15 11:05:00,28.26,28.26,28.23,28.25,19600.0,13.8782,13.8782,13.8634,13.8732,19600.0
2009-05-15 11:10:00,28.25,28.26,28.23,28.26,35200.0,13.8732,13.8782,13.8634,13.8782,35200.0
2009-05-15 11:15:00,28.26,28.28,28.26,28.27,31400.0,13.8782,13.888,13.8782,13.8831,31400.0
2009-05-15 11:20:00,28.27,28.28,28.26,28.27,21700.0,13.8831,13.888,13.8782,13.8831,21700.0
2009-05-15 11:25:00,28.28,28.28,28.27,28.28,21400.0,13.888,13.888,13.8831,13.888,21400.0
2009-05-15 11:30:00,28.28,28.28,28.26,28.27,30900.0,13.888,13.888,13.8782,13.8831,30900.0
2009-05-15 11:35:00,28.26,28.28,28.17,28.17,74100.0,13.8782,13.888,13.834,13.834,74100.0
2009-05-15 11:40:00,28.17,28.18,28.1,28.1,40400.0,13.834,13.8389,13.7996,13.7996,40400.0
2009-05-15 11:45:00,28.1,28.1,28.05,28.05,77100.0,13.7996,13.7996,13.775,13.775,77100.0
2009-05-15 11:50:00,28.05,28.05,28.0,28.03,82200.0,13.775,13.775,13.7505,13.7652,82200.0
2009-05-15 11:55:00,28.02,28.11,28.02,28.08,32600.0,13.7603,13.8045,13.7603,13.7898,32600.0
2009-05-15 12:00:00,28.08,28.11,28.03,28.06,70100.0,13.7898,13.8045,13.7652,13.7799,70100.0
2009-05-15 12:05:00,28.05,28.08,28.01,28.06,46000.0,13.775,13.7898,13.7554,13.7799,46000.0
2009-05-15 12:10:00,28.06,28.06,28.02,28.02,26700.0,13.7799,13.7799,13.7603,13.7603,26700.0
2009-05-15 12:15:00,28.03,28.05,28.01,28.04,35300.0,13.7652,13.775,13.7554,13.7701,35300.0
2009-05-15 12:20:00,28.05,28.18,28.05,28.16,71600.0,13.775,13.8389,13.775,13.829,71600.0
2009-05-15 12:25:00,28.15,28.24,28.15,28.24,48000.0,13.8241,13.8683,13.8241,13.8683,48000.0
2009-05-15 12:30:00,28.24,28.26,28.15,28.16,77100.0,13.8683,13.8782,13.8241,13.829,77100.0
2009-05-15 12:35:00,28.16,28.17,28.08,28.16,61500.0,13.829,13.834,13.7898,13.829,61500.0
2009-05-15 12:40:00,28.16,28.16,28.07,28.12,33400.0,13.829,13.829,13.7848,13.8094,33400.0
2009-05-15 12:45:00,28.12,28.12,28.05,28.05,20200.0,13.8094,13.8094,13.775,13.775,20200.0
2009-05-15 12:50:00,28.05,28.14,28.05,28.14,38300.0,13.775,13.8192,13.775,13.8192,38300.0
2009-05-15 12:55:00,28.13,28.17,28.13,28.17,31400.0,13.8143,13.834,13.8143,13.834,31400.0
2009-05-15 13:00:00,28.16,28.19,28.14,28.15,34300.0,13.829,13.8438,13.8192,13.8241,34300.0
2009-05-15 13:05:00,28.14,28.2,28.14,28.2,25000.0,13.8192,13.8487,13.8192,13.8487,25000.0
2009-05-15 13:10:00,28.2,28.2,28.14,28.15,39200.0,13.8487,13.8487,13.8192,13.8241,39200.0
2009-05-15 13:15:00,28.15,28.17,28.13,28.16,19500.0,13.8241,13.834,13.8143,13.829,19500.0
2009-05-15 13:20:00,28.16,28.21,28.16,28.19,31200.0,13.829,13.8536,13.829,13.8438,31200.0
2009-05-15 13:25:00,28.18,28.19,28.15,28.16,12700.0,13.8389,13.8438,13.8241,13.829,12700.0
2009-05-15 13:30:00,28.16,28.17,28.16,28.17,16700.0,13.829,13.834,13.829,13.834,16700.0
2009-05-15 13:35:00,28.16,28.16,28.15,28.16,10800.0,13.829,13.829,13.8241,13.829,10800.0
2009-05-15 13:40:00,28.15,28.16,28.12,28.12,24200.0,13.8241,13.829,13.8094,13.8094,24200.0
2009-05-15 13:45:00,28.12,28.15,28.1,28.15,19100.0,13.8094,13.8241,13.7996,13.8241,19100.0
2009-05-15 13:50:00,28.15,28.16,28.13,28.14,31000.0,13.8241,13.829,13.8143,13.8192,31000.0
2009-05-15 13:55:00,28.13,28.14,28.13,28.13,11600.0,13.8143,13.8192,13.8143,13.8143,11600.0
2009-05-15 14:00:00,28.13,28.16,28.13,28.14,22700.0,13.8143,13.829,13.8143,13.8192,22700.0
2009-05-15 14:05:00,28.14,28.17,28.11,28.17,32500.0,13.8192,13.834,13.8045,13.834,32500.0
2009-05-15 14:10:00,28.16,28.17,28.13,28.13,26200.0,13.829,13.834,13.8143,13.8143,26200.0
2009-05-15 14:15:00,28.14,28.17,28.12,28.15,33400.0,13.8192,13.834,13.8094,13.8241,33400.0
2009-05-15 14:20:00,28.15,28.2,28.15,28.18,65700.0,13.8241,13.8487,13.8241,13.8389,65700.0
2009-05-15 14:25:00,28.18,28.18,28.15,28.16,47000.0,13.8389,13.8389,13.8241,13.829,47000.0
2009-05-15 14:30:00,28.17,28.17,28.16,28.16,19500.0,13.834,13.834,13.829,13.829,19500.0
2009-05-15 14:35:00,28.17,28.17,28.15,28.16,15200.0,13.834,13.834,13.8241,13.829,15200.0
2009-05-15 14:40:00,28.16,28.17,28.11,28.12,47300.0,13.829,13.834,13.8045,13.8094,47300.0
2009-05-15 14:45:00,28.13,28.14,28.11,28.13,25400.0,13.8143,13.8192,13.8045,13.8143,25400.0
2009-05-15 14:50:00,28.13,28.16,28.13,28.15,57500.0,13.8143,13.829,13.8143,13.8241,57500.0
2009-05-15 14:55:00,28.15,28.16,28.11,28.11,46900.0,13.8241,13.829,13.8045,13.8045,46900.0
2009-05-15 15:00:00,28.12,28.12,28.1,28.12,38500.0,13.8094,13.8094,13.7996,13.8094,38500.0
2009-05-15 15:05:00,28.12,28.13,28.11,28.13,49500.0,13.8094,13.8143,13.8045,13.8143,49500.0
2009-05-15 15:10:00,28.12,28.13,28.11,28.12,37900.0,13.8094,13.8143,13.8045,13.8094,37900.0
2009-05-15 15:15:00,28.13,28.14,28.1,28.1,43400.0,13.8143,13.8192,13.7996,13.7996,43400.0
2009-05-15 15:20:00,28.1,28.16,28.1,28.1,106400.0,13.7996,13.829,13.7996,13.7996,106400.0
2009-05-15 15:25:00,28.11,28.15,28.11,28.13,72500.0,13.8045,13.8241,13.8045,13.8143,72500.0
2009-05-15 15:30:00,28.13,28.13,28.1,28.13,61500.0,13.8143,13.8143,13.7996,13.8143,61500.0
2009-05-15 15:35:00,28.12,28.13,28.11,28.12,54000.0,13.8094,13.8143,13.8045,13.8094,54000.0
2009-05-15 15:40:00,28.13,28.17,28.11,28.15,123600.0,13.8143,13.834,13.8045,13.8241,123600.0
2009-05-15 15:45:00,28.15,28.16,28.12,28.12,88500.0,13.8241,13.829,13.8094,13.8094,88500.0
2009-05-15 15:50:00,28.12,28.15,28.12,28.14,87300.0,13.8094,13.8241,13.8094,13.8192,87300.0
2009-05-15 15:55:00,28.13,28.15,28.12,28.15,148100.0,13.8143,13.8241,13.8094,13.8241,148100.0
2009-05-18 09:30:00,28.28,28.34,28.21,28.28,68100.0,13.888,13.9174,13.8536,13.888,68100.0
2009-05-18 09:35:00,28.31,28.31,28.2,28.21,33200.0,13.9027,13.9027,13.8487,13.8536,33200.0
2009-05-18 09:40:00,28.21,28.21,28.09,28.1,57300.0,13.8536,13.8536,13.7947,13.7996,57300.0
2009-05-18 09:45:00,28.09,28.15,28.07,28.12,64800.0,13.7947,13.8241,13.7848,13.8094,64800.0
2009-05-18 09:50:00,28.11,28.14,28.1,28.11,39900.0,13.8045,13.8192,13.7996,13.8045,39900.0
2009-05-18 09:55:00,28.1,28.11,28.1,28.1,26300.0,13.7996,13.8045,13.7996,13.7996,26300.0
2009-05-18 10:00:00,28.1,28.11,28.1,28.1,37500.0,13.7996,13.8045,13.7996,13.7996,37500.0
2009-05-18 10:05:00,28.11,28.12,28.1,28.1,62900.0,13.8045,13.8094,13.7996,13.7996,62900.0
2009-05-18 10:10:00,28.1,28.12,28.06,28.07,79300.0,13.7996,13.8094,13.7799,13.7848,79300.0
2009-05-18 10:15:00,28.06,28.08,28.05,28.08,38900.0,13.7799,13.7898,13.775,13.7898,38900.0
2009-05-18 10:20:00,28.08,28.14,28.01,28.13,108000.0,13.7898,13.8192,13.7554,13.8143,108000.0
2009-05-18 10:25:00,28.14,28.16,28.08,28.09,36700.0,13.8192,13.829,13.7898,13.7947,36700.0
2009-05-18 10:30:00,28.08,28.09,28.03,28.04,31900.0,13.7898,13.7947,13.7652,13.7701,31900.0
2009-05-18 10:35:00,28.04,28.04,28.0,28.01,74300.0,13.7701,13.7701,13.7505,13.7554,74300.0
2009-05-18 10:40:00,28.0,28.04,28.0,28.01,37300.0,13.7505,13.7701,13.7505,13.7554,37300.0
2009-05-18 10:45:00,28.01,28.02,28.0,28.02,45200.0,13.7554,13.7603,13.7505,13.7603,45200.0
2009-05-18 10:50:00,28.02,28.02,27.91,27.94,105400.0,13.7603,13.7603,13.7063,13.721,105400.0
2009-05-18 10:55:00,27.94,28.01,27.92,27.97,75500.0,13.721,13.7554,13.7112,13.7357,75500.0
2009-05-18 11:00:00,27.98,28.05,27.97,28.02,73900.0,13.7406,13.775,13.7357,13.7603,73900.0
2009-05-18 11:05:00,28.02,28.03,28.0,28.0,16400.0,13.7603,13.7652,13.7505,13.7505,16400.0
2009-05-18 11:10:00,28.0,28.05,27.98,28.05,44700.0,13.7505,13.775,13.7406,13.775,44700.0
2009-05-18 11:15:00,28.05,28.06,28.02,28.05,56300.0,13.775,13.7799,13.7603,13.775,56300.0
2009-05-18 11:20:00,28.04,28.09,28.03,28.06,55800.0,13.7701,13.7947,13.7652,13.7799,55800.0
2009-05-18 11:25:00,28.06,28.06,28.05,28.06,8800.0,13.7799,13.7799,13.775,13.7799,8800.0
2009-05-18 11:30:00,28.05,28.06,28.02,28.02,48800.0,13.775,13.7799,13.7603,13.7603,48800.0
2009-05-18 11:35:00,28.02,28.04,28.01,28.03,23600.0,13.7603,13.7701,13.7554,13.7652,23600.0
2009-05-18 11:40:00,28.04,28.05,28.03,28.04,11200.0,13.7701,13.775,13.7652,13.7701,11200.0
2009-05-18 11:45:00,28.05,28.05,28.0,28.01,16100.0,13.775,13.775,13.7505,13.7554,16100.0
2009-05-18 11:50:00,28.01,28.01,27.97,27.98,21000.0,13.7554,13.7554,13.7357,13.7406,21000.0
2009-05-18 11:55:00,28.0,28.03,28.0,28.01,15800.0,13.7505,13.7652,13.7505,13.7554,15800.0
2009-05-18 12:00:00,28.0,28.03,28.0,28.03,15800.0,13.7505,13.7652,13.7505,13.7652,15800.0
2009-05-18 12:05:00,28.02,28.03,27.97,27.97,19400.0,13.7603,13.7652,13.7357,13.7357,19400.0
2009-05-18 12:10:00,27.98,27.99,27.97,27.97,16100.0,13.7406,13.7456,13.7357,13.7357,16100.0
2009-05-18 12:15:00,27.98,27.98,27.96,27.97,14800.0,13.7406,13.7406,13.7308,13.7357,14800.0
2009-05-18 12:20:00,27.97,27.97,27.9,27.9,60100.0,13.7357,13.7357,13.7014,13.7014,60100.0
2009-05-18 12:25:00,27.91,27.92,27.9,27.91,65700.0,13.7063,13.7112,13.7014,13.7063,65700.0
2009-05-18 12:30:00,27.9,27.96,27.9,27.94,78400.0,13.7014,13.7308,13.7014,13.721,78400.0
2009-05-18 12:35:00,27.94,27.97,27.94,27.95,65500.0,13.721,13.7357,13.721,13.7259,65500.0
2009-05-18 12:40:00,27.95,28.01,27.95,28.0,61000.0,13.7259,13.7554,13.7259,13.7505,61000.0
2009-05-18 12:45:00,28.0,28.01,28.0,28.0,44500.0,13.7505,13.7554,13.7505,13.7505,44500.0
2009-05-18 12:50:00,28.0,28.0,27.96,27.96,49100.0,13.7505,13.7505,13.7308,13.7308,49100.0
2009-05-18 12:55:00,27.96,27.97,27.96,27.97,53400.0,13.7308,13.7357,13.7308,13.7357,53400.0
2009-05-18 13:00:00,27.96,27.99,27.96,27.99,22300.0,13.7308,13.7456,13.7308,13.7456,22300.0
2009-05-18 13:05:00,27.99,28.01,27.98,27.99,47900.0,13.7456,13.7554,13.7406,13.7456,47900.0
2009-05-18 13:10:00,28.0,28.01,28.0,28.01,13100.0,13.7505,13.7554,13.7505,13.7554,13100.0
2009-05-18 13:15:00,28.01,28.01,27.96,27.96,51000.0,13.7554,13.7554,13.7308,13.7308,51000.0
2009-05-18 13:20:00,27.96,27.98,27.96,27.97,11900.0,13.7308,13.7406,13.7308,13.7357,11900.0
2009-05-18 13:25:00,27.97,27.98,27.95,27.96,16500.0,13.7357,13.7406,13.7259,13.7308,16500.0
2009-05-18 13:30:00,27.95,27.97,27.95,27.97,49800.0,13.7259,13.7357,13.7259,13.7357,49800.0
2009-05-18 13:35:00,27.96,27.97,27.93,27.93,14100.0,13.7308,13.7357,13.7161,13.7161,14100.0
2009-05-18 13:40:00,27.93,27.94,27.93,27.94,27100.0,13.7161,13.721,13.7161,13.721,27100.0
2009-05-18 13:45:00,27.94,27.94,27.93,27.93,17200.0,13.721,13.721,13.7161,13.7161,17200.0
2009-05-18 13:50:00,27.94,27.94,27.93,27.93,28000.0,13.721,13.721,13.7161,13.7161,28000.0
2009-05-18 13:55:00,27.93,27.94,27.92,27.92,23700.0,13.7161,13.721,13.7112,13.7112,23700.0
2009-05-18 14:00:00,27.92,27.93,27.92,27.92,17000.0,13.7112,13.7161,13.7112,13.7112,17000.0
2009-05-18 14:05:00,27.93,27.93,27.92,27.92,17700.0,13.7161,13.7161,13.7112,13.7112,17700.0
2009-05-18 14:10:00,27.92,27.93,27.92,27.92,35000.0,13.7112,13.7161,13.7112,13.7112,35000.0
2009-05-18 14:15:00,27.92,27.98,27.92,27.98,78300.0,13.7112,13.7406,13.7112,13.7406,78300.0
2009-05-18 14:20:00,27.98,27.98,27.97,27.98,17300.0,13.7406,13.7406,13.7357,13.7406,17300.0
2009-05-18 14:25:00,27.98,27.98,27.94,27.96,41200.0,13.7406,13.7406,13.721,13.7308,41200.0
2009-05-18 14:30:00,27.96,28.02,27.95,28.02,38600.0,13.7308,13.7603,13.7259,13.7603,38600.0
2009-05-18 14:35:00,28.01,28.04,28.01,28.04,43900.0,13.7554,13.7701,13.7554,13.7701,43900.0
2009-05-18 14:40:00,28.04,28.05,28.02,28.05,62100.0,13.7701,13.775,13.7603,13.775,62100.0
2009-05-18 14:45:00,28.05,28.06,28.0,28.01,45300.0,13.775,13.7799,13.7505,13.7554,45300.0
2009-05-18 14:50:00,28.0,28.07,28.0,28.07,56900.0,13.7505,13.7848,13.7505,13.7848,56900.0
2009-05-18 14:55:00,28.07,28.11,28.06,28.09,38900.0,13.7848,13.8045,13.7799,13.7947,38900.0
2009-05-18 15:00:00,28.09,28.09,28.05,28.06,32000.0,13.7947,13.7947,13.775,13.7799,32000.0
2009-05-18 15:05:00,28.06,28.1,28.05,28.1,39700.0,13.7799,13.7996,13.775,13.7996,39700.0
2009-05-18 15:10:00,28.1,28.12,28.04,28.04,97000.0,13.7996,13.8094,13.7701,13.7701,97000.0
2009-05-18 15:15:00,28.04,28.08,28.03,28.03,61800.0,13.7701,13.7898,13.7652,13.7652,61800.0
2009-05-18 15:20:00,28.04,28.07,28.03,28.07,47100.0,13.7701,13.7848,13.7652,13.7848,47100.0
2009-05-18 15:25:00,28.06,28.07,28.05,28.06,42300.0,13.7799,13.7848,13.775,13.7799,42300.0
2009-05-18 15:30:00,28.06,28.06,28.05,28.06,42000.0,13.7799,13.7799,13.775,13.7799,42000.0
2009-05-18 15:35:00,28.05,28.06,28.0,28.01,63300.0,13.775,13.7799,13.7505,13.7554,63300.0
2009-05-18 15:40:00,28.0,28.03,27.98,27.99,90700.0,13.7505,13.7652,13.7406,13.7456,90700.0
2009-05-18 15:45:00,27.99,28.02,27.98,28.0,72400.0,13.7456,13.7603,13.7406,13.7505,72400.0
2009-05-18 15:50:00,28.01,28.05,28.0,28.04,137400.0,13.7554,13.775,13.7505,13.7701,137400.0
2009-05-18 15:55:00,28.04,28.12,28.03,28.12,309500.0,13.7701,13.8094,13.7652,13.8094,309500.0
2009-05-19 09:30:00,28.15,28.16,27.92,28.0,315200.0,13.8241,13.829,13.7112,13.7505,315200.0
2009-05-19 09:35:00,28.01,28.11,27.99,28.05,177000.0,13.7554,13.8045,13.7456,13.775,177000.0
2009-05-19 09:40:00,28.05,28.07,28.02,28.05,72200.0,13.775,13.7848,13.7603,13.775,72200.0
2009-05-19 09:45:00,28.05,28.05,28.03,28.04,48200.0,13.775,13.775,13.7652,13.7701,48200.0
2009-05-19 09:50:00,28.03,28.05,28.01,28.05,132600.0,13.7652,13.775,13.7554,13.775,132600.0
2009-05-19 09:55:00,28.04,28.05,28.0,28.0,85000.0,13.7701,13.775,13.7505,13.7505,85000.0
2009-05-19 10:00:00,28.01,28.03,28.0,28.01,57600.0,13.7554,13.7652,13.7505,13.7554,57600.0
2009-05-19 10:05:00,28.02,28.04,28.0,28.01,130400.0,13.7603,13.7701,13.7505,13.7554,130400.0
2009-05-19 10:10:00,28.02,28.04,28.01,28.03,47900.0,13.7603,13.7701,13.7554,13.7652,47900.0
2009-05-19 10:15:00,28.03,28.05,28.01,28.02,71100.0,13.7652,13.775,13.7554,13.7603,71100.0
2009-05-19 10:20:00,28.01,28.03,28.0,28.01,93700.0,13.7554,13.7652,13.7505,13.7554,93700.0
2009-05-19 10:25:00,28.01,28.02,28.0,28.01,36500.0,13.7554,13.7603,13.7505,13.7554,36500.0
2009-05-19 10:30:00,28.0,28.03,28.0,28.03,152100.0,13.7505,13.7652,13.7505,13.7652,152100.0
2009-05-19 10:35:00,28.04,28.06,28.02,28.06,81400.0,13.7701,13.7799,13.7603,13.7799,81400.0
2009-05-19 10:40:00,28.05,28.07,28.02,28.07,56100.0,13.775,13.7848,13.7603,13.7848,56100.0
2009-05-19 10:45:00,28.07,28.12,28.07,28.11,63300.0,13.7848,13.8094,13.7848,13.8045,63300.0
2009-05-19 10:50:00,28.11,28.14,28.11,28.12,36800.0,13.8045,13.8192,13.8045,13.8094,36800.0
2009-05-19 10:55:00,28.12,28.14,28.11,28.14,51100.0,13.8094,13.8192,13.8045,13.8192,51100.0
2009-05-19 11:00:00,28.14,28.15,28.12,28.12,65400.0,13.8192,13.8241,13.8094,13.8094,65400.0
2009-05-19 11:05:00,28.13,28.17,28.12,28.12,127400.0,13.8143,13.834,13.8094,13.8094,127400.0
2009-05-19 11:10:00,28.12,28.12,28.03,28.03,62300.0,13.8094,13.8094,13.7652,13.7652,62300.0
2009-05-19 11:15:00,28.03,28.08,28.03,28.07,49400.0,13.7652,13.7898,13.7652,13.7848,49400.0
2009-05-19 11:20:00,28.08,28.17,28.08,28.14,100500.0,13.7898,13.834,13.7898,13.8192,100500.0
2009-05-19 11:25:00,28.14,28.15,28.1,28.11,83300.0,13.8192,13.8241,13.7996,13.8045,83300.0
2009-05-19 11:30:00,28.11,28.12,28.08,28.11,92500.0,13.8045,13.8094,13.7898,13.8045,92500.0
2009-05-19 11:35:00,28.11,28.12,28.06,28.07,80000.0,13.8045,13.8094,13.7799,13.7848,80000.0
2009-05-19 11:40:00,28.07,28.14,28.07,28.13,83800.0,13.7848,13.8192,13.7848,13.8143,83800.0
2009-05-19 11:45:00,28.13,28.14,28.11,28.12,56200.0,13.8143,13.8192,13.8045,13.8094,56200.0
2009-05-19 11:50:00,28.11,28.12,28.1,28.11,57300.0,13.8045,13.8094,13.7996,13.8045,57300.0
2009-05-19 11:55:00,28.11,28.12,28.09,28.09,48600.0,13.8045,13.8094,13.7947,13.7947,48600.0
2009-05-19 12:00:00,28.09,28.1,28.06,28.06,23800.0,13.7947,13.7996,13.7799,13.7799,23800.0
2009-05-19 12:05:00,28.06,28.07,28.05,28.07,36300.0,13.7799,13.7848,13.775,13.7848,36300.0
2009-05-19 12:10:00,28.07,28.08,28.07,28.08,28700.0,13.7848,13.7898,13.7848,13.7898,28700.0
2009-05-19 12:15:00,28.08,28.09,28.02,28.02,45300.0,13.7898,13.7947,13.7603,13.7603,45300.0
2009-05-19 12:20:00,28.03,28.03,28.01,28.02,16400.0,13.7652,13.7652,13.7554,13.7603,16400.0
2009-05-19 12:25:00,28.01,28.04,28.01,28.03,29700.0,13.7554,13.7701,13.7554,13.7652,29700.0
2009-05-19 12:30:00,28.04,28.04,28.01,28.01,57400.0,13.7701,13.7701,13.7554,13.7554,57400.0
2009-05-19 12:35:00,28.01,28.02,28.0,28.01,25200.0,13.7554,13.7603,13.7505,13.7554,25200.0
2009-05-19 12:40:00,28.0,28.02,28.0,28.01,19200.0,13.7505,13.7603,13.7505,13.7554,19200.0
2009-05-19 12:45:00,28.01,28.03,28.01,28.03,31500.0,13.7554,13.7652,13.7554,13.7652,31500.0
2009-05-19 12:50:00,28.03,28.03,28.01,28.02,35400.0,13.7652,13.7652,13.7554,13.7603,35400.0
2009-05-19 12:55:00,28.01,28.02,28.01,28.01,20600.0,13.7554,13.7603,13.7554,13.7554,20600.0
2009-05-19 13:00:00,28.02,28.06,28.01,28.04,56500.0,13.7603,13.7799,13.7554,13.7701,56500.0
2009-05-19 13:05:00,28.03,28.08,28.03,28.08,42300.0,13.7652,13.7898,13.7652,13.7898,42300.0
2009-05-19 13:10:00,28.07,28.07,28.03,28.04,52700.0,13.7848,13.7848,13.7652,13.7701,52700.0
2009-05-19 13:15:00,28.04,28.09,28.04,28.08,26000.0,13.7701,13.7947,13.7701,13.7898,26000.0
2009-05-19 13:20:00,28.08,28.1,28.08,28.09,32600.0,13.7898,13.7996,13.7898,13.7947,32600.0
2009-05-19 13:25:00,28.09,28.1,28.08,28.08,40900.0,13.7947,13.7996,13.7898,13.7898,40900.0
2009-05-19 13:30:00,28.08,28.09,28.04,28.05,41700.0,13.7898,13.7947,13.7701,13.775,41700.0
2009-05-19 13:35:00,28.05,28.09,28.05,28.06,47400.0,13.775,13.7947,13.775,13.7799,47400.0
2009-05-19 13:40:00,28.06,28.06,28.04,28.04,21900.0,13.7799,13.7799,13.7701,13.7701,21900.0
2009-05-19 13:45:00,28.04,28.06,28.04,28.05,25200.0,13.7701,13.7799,13.7701,13.775,25200.0
2009-05-19 13:50:00,28.05,28.07,28.05,28.07,22100.0,13.775,13.7848,13.775,13.7848,22100.0
2009-05-19 13:55:00,28.07,28.08,28.04,28.05,31500.0,13.7848,13.7898,13.7701,13.775,31500.0
2009-05-19 14:00:00,28.04,28.05,28.03,28.05,40000.0,13.7701,13.775,13.7652,13.775,40000.0
2009-05-19 14:05:00,28.05,28.05,28.03,28.04,31200.0,13.775,13.775,13.7652,13.7701,31200.0
2009-05-19 14:10:00,28.03,28.04,28.01,28.01,49900.0,13.7652,13.7701,13.7554,13.7554,49900.0
2009-05-19 14:15:00,28.01,28.04,28.0,28.03,62800.0,13.7554,13.7701,13.7505,13.7652,62800.0
2009-05-19 14:20:00,28.03,28.07,28.03,28.05,89100.0,13.7652,13.7848,13.7652,13.775,89100.0
2009-05-19 14:25:00,28.04,28.05,28.01,28.02,46300.0,13.7701,13.775,13.7554,13.7603,46300.0
2009-05-19 14:30:00,28.02,28.06,28.02,28.06,40400.0,13.7603,13.7799,13.7603,13.7799,40400.0
2009-05-19 14:35:00,28.06,28.07,28.05,28.07,35600.0,13.7799,13.7848,13.775,13.7848,35600.0
2009-05-19 14:40:00,28.07,28.07,28.03,28.03,71900.0,13.7848,13.7848,13.7652,13.7652,71900.0
2009-05-19 14:45:00,28.03,28.03,28.01,28.02,56100.0,13.7652,13.7652,13.7554,13.7603,56100.0
2009-05-19 14:50:00,28.03,28.04,28.02,28.03,44100.0,13.7652,13.7701,13.7603,13.7652,44100.0
2009-05-19 14:55:00,28.04,28.05,28.01,28.01,69300.0,13.7701,13.775,13.7554,13.7554,69300.0
2009-05-19 15:00:00,28.01,28.05,28.01,28.04,37800.0,13.7554,13.775,13.7554,13.7701,37800.0
2009-05-19 15:05:00,28.05,28.09,28.04,28.09,61100.0,13.775,13.7947,13.7701,13.7947,61100.0
2009-05-19 15:10:00,28.09,28.1,28.07,28.09,74600.0,13.7947,13.7996,13.7848,13.7947,74600.0
2009-05-19 15:15:00,28.09,28.1,28.07,28.08,88300.0,13.7947,13.7996,13.7848,13.7898,88300.0
2009-05-19 15:20:00,28.09,28.13,28.07,28.12,100600.0,13.7947,13.8143,13.7848,13.8094,100600.0
2009-05-19 15:25:00,28.13,28.13,28.1,28.11,71800.0,13.8143,13.8143,13.7996,13.8045,71800.0
2009-05-19 15:30:00,28.11,28.11,28.07,28.07,65500.0,13.8045,13.8045,13.7848,13.7848,65500.0
2009-05-19 15:35:00,28.08,28.13,28.07,28.11,114000.0,13.7898,13.8143,13.7848,13.8045,114000.0
2009-05-19 15:40:00,28.11,28.11,28.07,28.09,104500.0,13.8045,13.8045,13.7848,13.7947,104500.0
2009-05-19 15:45:00,28.08,28.1,28.07,28.09,102700.0,13.7898,13.7996,13.7848,13.7947,102700.0
2009-05-19 15:50:00,28.08,28.09,28.01,28.02,159000.0,13.7898,13.7947,13.7554,13.7603,159000.0
2009-05-19 15:55:00,28.01,28.03,27.95,27.98,476900.0,13.7554,13.7652,13.7259,13.7406,476900.0
2009-05-20 09:30:00,27.99,28.12,27.98,27.99,57400.0,13.7456,13.8094,13.7406,13.7456,57400.0
2009-05-20 09:35:00,27.99,28.15,27.99,28.08,72500.0,13.7456,13.8241,13.7456,13.7898,72500.0
2009-05-20 09:40:00,28.07,28.07,27.92,27.97,74100.0,13.7848,13.7848,13.7112,13.7357,74100.0
2009-05-20 09:45:00,27.97,28.0,27.95,28.0,48600.0,13.7357,13.7505,13.7259,13.7505,48600.0
2009-05-20 09:50:00,27.99,27.99,27.86,27.86,105500.0,13.7456,13.7456,13.6817,13.6817,105500.0
2009-05-20 09:55:00,27.86,27.89,27.84,27.85,65000.0,13.6817,13.6965,13.6719,13.6768,65000.0
2009-05-20 10:00:00,27.85,27.89,27.84,27.84,60800.0,13.6768,13.6965,13.6719,13.6719,60800.0
2009-05-20 10:05:00,27.85,27.85,27.81,27.84,78100.0,13.6768,13.6768,13.6572,13.6719,78100.0
2009-05-20 10:10:00,27.84,27.85,27.76,27.77,77100.0,13.6719,13.6768,13.6326,13.6375,77100.0
2009-05-20 10:15:00,27.77,27.78,27.67,27.7,111200.0,13.6375,13.6424,13.5884,13.6031,111200.0
2009-05-20 10:20:00,27.7,27.74,27.69,27.72,75000.0,13.6031,13.6228,13.5982,13.613,75000.0
2009-05-20 10:25:00,27.72,27.78,27.7,27.72,70300.0,13.613,13.6424,13.6031,13.613,70300.0
2009-05-20 10:30:00,27.72,27.74,27.68,27.74,52200.0,13.613,13.6228,13.5933,13.6228,52200.0
2009-05-20 10:35:00,27.74,27.75,27.69,27.74,51000.0,13.6228,13.6277,13.5982,13.6228,51000.0
2009-05-20 10:40:00,27.74,27.74,27.65,27.67,115100.0,13.6228,13.6228,13.5786,13.5884,115100.0
2009-05-20 10:45:00,27.67,27.7,27.62,27.62,75000.0,13.5884,13.6031,13.5639,13.5639,75000.0
2009-05-20 10:50:00,27.63,27.65,27.61,27.63,105700.0,13.5688,13.5786,13.5589,13.5688,105700.0
2009-05-20 10:55:00,27.63,27.7,27.62,27.69,51200.0,13.5688,13.6031,13.5639,13.5982,51200.0
2009-05-20 11:00:00,27.69,27.73,27.67,27.71,43400.0,13.5982,13.6179,13.5884,13.6081,43400.0
2009-05-20 11:05:00,27.72,27.72,27.68,27.7,80000.0,13.613,13.613,13.5933,13.6031,80000.0
2009-05-20 11:10:00,27.69,27.72,27.65,27.72,116400.0,13.5982,13.613,13.5786,13.613,116400.0
2009-05-20 11:15:00,27.71,27.72,27.66,27.68,63400.0,13.6081,13.613,13.5835,13.5933,63400.0
2009-05-20 11:20:00,27.68,27.69,27.62,27.62,67500.0,13.5933,13.5982,13.5639,13.5639,67500.0
2009-05-20 11:25:00,27.63,27.64,27.61,27.63,36500.0,13.5688,13.5737,13.5589,13.5688,36500.0
2009-05-20 11:30:00,27.63,27.63,27.61,27.62,55500.0,13.5688,13.5688,13.5589,13.5639,55500.0
2009-05-20 11:35:00,27.62,27.62,27.61,27.62,44400.0,13.5639,13.5639,13.5589,13.5639,44400.0
2009-05-20 11:40:00,27.62,27.62,27.6,27.61,39600.0,13.5639,13.5639,13.554,13.5589,39600.0
2009-05-20 11:45:00,27.61,27.63,27.6,27.62,63200.0,13.5589,13.5688,13.554,13.5639,63200.0
2009-05-20 11:50:00,27.63,27.64,27.56,27.58,122300.0,13.5688,13.5737,13.5344,13.5442,122300.0
2009-05-20 11:55:00,27.58,27.6,27.57,27.59,40800.0,13.5442,13.554,13.5393,13.5491,40800.0
2009-05-20 12:00:00,27.59,27.59,27.52,27.54,108900.0,13.5491,13.5491,13.5147,13.5246,108900.0
2009-05-20 12:05:00,27.54,27.54,27.51,27.53,69300.0,13.5246,13.5246,13.5098,13.5197,69300.0
2009-05-20 12:10:00,27.52,27.53,27.5,27.51,77400.0,13.5147,13.5197,13.5049,13.5098,77400.0
2009-05-20 12:15:00,27.51,27.51,27.47,27.47,100100.0,13.5098,13.5098,13.4902,13.4902,100100.0
2009-05-20 12:20:00,27.48,27.52,27.45,27.51,66600.0,13.4951,13.5147,13.4804,13.5098,66600.0
2009-05-20 12:25:00,27.51,27.54,27.5,27.52,32900.0,13.5098,13.5246,13.5049,13.5147,32900.0
2009-05-20 12:30:00,27.51,27.57,27.51,27.57,47900.0,13.5098,13.5393,13.5098,13.5393,47900.0
2009-05-20 12:35:00,27.57,27.58,27.54,27.55,41100.0,13.5393,13.5442,13.5246,13.5295,41100.0
2009-05-20 12:40:00,27.55,27.57,27.52,27.52,37900.0,13.5295,13.5393,13.5147,13.5147,37900.0
2009-05-20 12:45:00,27.52,27.53,27.51,27.51,14300.0,13.5147,13.5197,13.5098,13.5098,14300.0
2009-05-20 12:50:00,27.52,27.53,27.51,27.52,60000.0,13.5147,13.5197,13.5098,13.5147,60000.0
2009-05-20 12:55:00,27.53,27.56,27.52,27.56,18000.0,13.5197,13.5344,13.5147,13.5344,18000.0
2009-05-20 13:00:00,27.56,27.59,27.54,27.59,59800.0,13.5344,13.5491,13.5246,13.5491,59800.0
2009-05-20 13:05:00,27.59,27.63,27.58,27.62,78100.0,13.5491,13.5688,13.5442,13.5639,78100.0
2009-05-20 13:10:00,27.63,27.64,27.59,27.59,58300.0,13.5688,13.5737,13.5491,13.5491,58300.0
2009-05-20 13:15:00,27.59,27.62,27.59,27.62,31200.0,13.5491,13.5639,13.5491,13.5639,31200.0
2009-05-20 13:20:00,27.62,27.66,27.62,27.65,41700.0,13.5639,13.5835,13.5639,13.5786,41700.0
2009-05-20 13:25:00,27.65,27.69,27.62,27.62,49300.0,13.5786,13.5982,13.5639,13.5639,49300.0
2009-05-20 13:30:00,27.63,27.65,27.62,27.64,14100.0,13.5688,13.5786,13.5639,13.5737,14100.0
2009-05-20 13:35:00,27.64,27.67,27.63,27.63,41200.0,13.5737,13.5884,13.5688,13.5688,41200.0
2009-05-20 13:40:00,27.63,27.67,27.61,27.65,63300.0,13.5688,13.5884,13.5589,13.5786,63300.0
2009-05-20 13:45:00,27.65,27.67,27.64,27.66,47600.0,13.5786,13.5884,13.5737,13.5835,47600.0
2009-05-20 13:50:00,27.66,27.67,27.61,27.66,52700.0,13.5835,13.5884,13.5589,13.5835,52700.0
2009-05-20 13:55:00,27.66,27.67,27.66,27.67,14100.0,13.5835,13.5884,13.5835,13.5884,14100.0
2009-05-20 14:00:00,27.67,27.67,27.56,27.58,106700.0,13.5884,13.5884,13.5344,13.5442,106700.0
2009-05-20 14:05:00,27.58,27.68,27.57,27.63,55000.0,13.5442,13.5933,13.5393,13.5688,55000.0
2009-05-20 14:10:00,27.63,27.66,27.61,27.65,54900.0,13.5688,13.5835,13.5589,13.5786,54900.0
2009-05-20 14:15:00,27.65,27.66,27.61,27.62,43500.0,13.5786,13.5835,13.5589,13.5639,43500.0
2009-05-20 14:20:00,27.62,27.62,27.6,27.61,25700.0,13.5639,13.5639,13.554,13.5589,25700.0
2009-05-20 14:25:00,27.61,27.64,27.61,27.64,27900.0,13.5589,13.5737,13.5589,13.5737,27900.0
2009-05-20 14:30:00,27.63,27.64,27.61,27.61,58200.0,13.5688,13.5737,13.5589,13.5589,58200.0
2009-05-20 14:35:00,27.61,27.62,27.59,27.61,53400.0,13.5589,13.5639,13.5491,13.5589,53400.0
2009-05-20 14:40:00,27.6,27.64,27.6,27.61,36600.0,13.554,13.5737,13.554,13.5589,36600.0
2009-05-20 14:45:00,27.6,27.67,27.59,27.66,41500.0,13.554,13.5884,13.5491,13.5835,41500.0
2009-05-20 14:50:00,27.65,27.69,27.62,27.64,80300.0,13.5786,13.5982,13.5639,13.5737,80300.0
2009-05-20 14:55:00,27.64,27.7,27.62,27.64,54900.0,13.5737,13.6031,13.5639,13.5737,54900.0
2009-05-20 15:00:00,27.64,27.65,27.6,27.6,46600.0,13.5737,13.5786,13.554,13.554,46600.0
2009-05-20 15:05:00,27.61,27.62,27.6,27.61,33700.0,13.5589,13.5639,13.554,13.5589,33700.0
2009-05-20 15:10:00,27.6,27.62,27.55,27.56,75400.0,13.554,13.5639,13.5295,13.5344,75400.0
2009-05-20 15:15:00,27.55,27.57,27.51,27.52,49800.0,13.5295,13.5393,13.5098,13.5147,49800.0
2009-05-20 15:20:00,27.51,27.53,27.5,27.51,78000.0,13.5098,13.5197,13.5049,13.5098,78000.0
2009-05-20 15:25:00,27.51,27.53,27.46,27.53,122600.0,13.5098,13.5197,13.4853,13.5197,122600.0
2009-05-20 15:30:00,27.52,27.53,27.47,27.5,104700.0,13.5147,13.5197,13.4902,13.5049,104700.0
2009-05-20 15:35:00,27.5,27.53,27.47,27.51,98500.0,13.5049,13.5197,13.4902,13.5098,98500.0
2009-05-20 15:40:00,27.51,27.51,27.45,27.49,139300.0,13.5098,13.5098,13.4804,13.5,139300.0
2009-05-20 15:45:00,27.48,27.49,27.44,27.48,116300.0,13.4951,13.5,13.4755,13.4951,116300.0
2009-05-20 15:50:00,27.48,27.53,27.45,27.5,132800.0,13.4951,13.5197,13.4804,13.5049,132800.0
2009-05-20 15:55:00,27.51,27.52,27.44,27.45,223200.0,13.5098,13.5147,13.4755,13.4804,223200.0
2009-05-21 09:30:00,27.39,27.39,27.25,27.25,83300.0,13.4509,13.4509,13.3822,13.3822,83300.0
2009-05-21 09:35:00,27.25,27.33,27.22,27.25,137400.0,13.3822,13.4214,13.3674,13.3822,137400.0
2009-05-21 09:40:00,27.25,27.33,27.24,27.32,44700.0,13.3822,13.4214,13.3772,13.4165,44700.0
2009-05-21 09:45:00,27.32,27.35,27.29,27.33,63100.0,13.4165,13.4313,13.4018,13.4214,63100.0
2009-05-21 09:50:00,27.34,27.36,27.29,27.3,80900.0,13.4264,13.4362,13.4018,13.4067,80900.0
2009-05-21 09:55:00,27.3,27.39,27.3,27.3,55300.0,13.4067,13.4509,13.4067,13.4067,55300.0
2009-05-21 10:00:00,27.3,27.44,27.29,27.32,117200.0,13.4067,13.4755,13.4018,13.4165,117200.0
2009-05-21 10:05:00,27.33,27.39,27.27,27.36,104900.0,13.4214,13.4509,13.392,13.4362,104900.0
2009-05-21 10:10:00,27.35,27.43,27.35,27.4,73600.0,13.4313,13.4705,13.4313,13.4558,73600.0
2009-05-21 10:15:00,27.41,27.43,27.37,27.38,65700.0,13.4607,13.4705,13.4411,13.446,65700.0
2009-05-21 10:20:00,27.38,27.42,27.37,27.42,63200.0,13.446,13.4656,13.4411,13.4656,63200.0
2009-05-21 10:25:00,27.42,27.43,27.3,27.31,55900.0,13.4656,13.4705,13.4067,13.4116,55900.0
2009-05-21 10:30:00,27.31,27.33,27.3,27.33,43700.0,13.4116,13.4214,13.4067,13.4214,43700.0
2009-05-21 10:35:00,27.33,27.37,27.32,27.37,31300.0,13.4214,13.4411,13.4165,13.4411,31300.0
2009-05-21 10:40:00,27.37,27.38,27.32,27.36,45700.0,13.4411,13.446,13.4165,13.4362,45700.0
2009-05-21 10:45:00,27.35,27.38,27.32,27.37,45600.0,13.4313,13.446,13.4165,13.4411,45600.0
2009-05-21 10:50:00,27.37,27.37,27.31,27.32,35700.0,13.4411,13.4411,13.4116,13.4165,35700.0
2009-05-21 10:55:00,27.32,27.4,27.32,27.38,76300.0,13.4165,13.4558,13.4165,13.446,76300.0
2009-05-21 11:00:00,27.37,27.47,27.36,27.44,79600.0,13.4411,13.4902,13.4362,13.4755,79600.0
2009-05-21 11:05:00,27.44,27.52,27.43,27.48,76200.0,13.4755,13.5147,13.4705,13.4951,76200.0
2009-05-21 11:10:00,27.49,27.52,27.48,27.52,68500.0,13.5,13.5147,13.4951,13.5147,68500.0
2009-05-21 11:15:00,27.52,27.52,27.47,27.51,55500.0,13.5147,13.5147,13.4902,13.5098,55500.0
2009-05-21 11:20:00,27.51,27.52,27.45,27.46,38800.0,13.5098,13.5147,13.4804,13.4853,38800.0
2009-05-21 11:25:00,27.46,27.48,27.44,27.45,26700.0,13.4853,13.4951,13.4755,13.4804,26700.0
2009-05-21 11:30:00,27.45,27.45,27.4,27.41,49500.0,13.4804,13.4804,13.4558,13.4607,49500.0
2009-05-21 11:35:00,27.4,27.51,27.4,27.51,76700.0,13.4558,13.5098,13.4558,13.5098,76700.0
2009-05-21 11:40:00,27.52,27.52,27.43,27.44,37500.0,13.5147,13.5147,13.4705,13.4755,37500.0
2009-05-21 11:45:00,27.43,27.45,27.41,27.41,18400.0,13.4705,13.4804,13.4607,13.4607,18400.0
2009-05-21 11:50:00,27.41,27.45,27.41,27.44,28800.0,13.4607,13.4804,13.4607,13.4755,28800.0
2009-05-21 11:55:00,27.44,27.44,27.4,27.42,49100.0,13.4755,13.4755,13.4558,13.4656,49100.0
2009-05-21 12:00:00,27.42,27.45,27.4,27.45,41300.0,13.4656,13.4804,13.4558,13.4804,41300.0
2009-05-21 12:05:00,27.44,27.46,27.39,27.46,66700.0,13.4755,13.4853,13.4509,13.4853,66700.0
2009-05-21 12:10:00,27.46,27.48,27.45,27.48,22300.0,13.4853,13.4951,13.4804,13.4951,22300.0
2009-05-21 12:15:00,27.48,27.52,27.46,27.52,41500.0,13.4951,13.5147,13.4853,13.5147,41500.0
2009-05-21 12:20:00,27.51,27.54,27.51,27.52,57200.0,13.5098,13.5246,13.5098,13.5147,57200.0
2009-05-21 12:25:00,27.52,27.52,27.45,27.48,37100.0,13.5147,13.5147,13.4804,13.4951,37100.0
2009-05-21 12:30:00,27.48,27.49,27.46,27.47,17800.0,13.4951,13.5,13.4853,13.4902,17800.0
2009-05-21 12:35:00,27.47,27.47,27.37,27.37,43000.0,13.4902,13.4902,13.4411,13.4411,43000.0
2009-05-21 12:40:00,27.37,27.42,27.36,27.37,44000.0,13.4411,13.4656,13.4362,13.4411,44000.0
2009-05-21 12:45:00,27.36,27.38,27.35,27.36,20300.0,13.4362,13.446,13.4313,13.4362,20300.0
2009-05-21 12:50:00,27.35,27.37,27.35,27.36,22700.0,13.4313,13.4411,13.4313,13.4362,22700.0
2009-05-21 12:55:00,27.37,27.4,27.34,27.39,30300.0,13.4411,13.4558,13.4264,13.4509,30300.0
2009-05-21 13:00:00,27.4,27.41,27.36,27.36,41900.0,13.4558,13.4607,13.4362,13.4362,41900.0
2009-05-21 13:05:00,27.36,27.37,27.33,27.33,24800.0,13.4362,13.4411,13.4214,13.4214,24800.0
2009-05-21 13:10:00,27.34,27.34,27.31,27.34,32500.0,13.4264,13.4264,13.4116,13.4264,32500.0
2009-05-21 13:15:00,27.33,27.37,27.33,27.35,35500.0,13.4214,13.4411,13.4214,13.4313,35500.0
2009-05-21 13:20:00,27.36,27.36,27.33,27.33,24600.0,13.4362,13.4362,13.4214,13.4214,24600.0
2009-05-21 13:25:00,27.32,27.33,27.3,27.31,16100.0,13.4165,13.4214,13.4067,13.4116,16100.0
2009-05-21 13:30:00,27.31,27.33,27.3,27.32,28100.0,13.4116,13.4214,13.4067,13.4165,28100.0
2009-05-21 13:35:00,27.32,27.33,27.31,27.32,16700.0,13.4165,13.4214,13.4116,13.4165,16700.0
2009-05-21 13:40:00,27.32,27.32,27.31,27.32,8400.0,13.4165,13.4165,13.4116,13.4165,8400.0
2009-05-21 13:45:00,27.31,27.32,27.28,27.3,68400.0,13.4116,13.4165,13.3969,13.4067,68400.0
2009-05-21 13:50:00,27.31,27.32,27.3,27.31,24700.0,13.4116,13.4165,13.4067,13.4116,24700.0
2009-05-21 13:55:00,27.31,27.32,27.27,27.31,51700.0,13.4116,13.4165,13.392,13.4116,51700.0
2009-05-21 14:00:00,27.31,27.33,27.27,27.28,78900.0,13.4116,13.4214,13.392,13.3969,78900.0
2009-05-21 14:05:00,27.27,27.28,27.23,27.25,57000.0,13.392,13.3969,13.3723,13.3822,57000.0
2009-05-21 14:10:00,27.25,27.28,27.22,27.22,46200.0,13.3822,13.3969,13.3674,13.3674,46200.0
2009-05-21 14:15:00,27.22,27.23,27.21,27.23,44700.0,13.3674,13.3723,13.3625,13.3723,44700.0
2009-05-21 14:20:00,27.22,27.23,27.19,27.21,37400.0,13.3674,13.3723,13.3527,13.3625,37400.0
2009-05-21 14:25:00,27.2,27.24,27.2,27.23,24800.0,13.3576,13.3772,13.3576,13.3723,24800.0
2009-05-21 14:30:00,27.23,27.24,27.2,27.24,45200.0,13.3723,13.3772,13.3576,13.3772,45200.0
2009-05-21 14:35:00,27.24,27.24,27.19,27.2,87100.0,13.3772,13.3772,13.3527,13.3576,87100.0
2009-05-21 14:40:00,27.2,27.21,27.19,27.2,41800.0,13.3576,13.3625,13.3527,13.3576,41800.0
2009-05-21 14:45:00,27.2,27.22,27.19,27.22,41100.0,13.3576,13.3674,13.3527,13.3674,41100.0
2009-05-21 14:50:00,27.21,27.22,27.2,27.2,29800.0,13.3625,13.3674,13.3576,13.3576,29800.0
2009-05-21 14:55:00,27.21,27.24,27.19,27.22,51800.0,13.3625,13.3772,13.3527,13.3674,51800.0
2009-05-21 15:00:00,27.22,27.27,27.22,27.27,52300.0,13.3674,13.392,13.3674,13.392,52300.0
2009-05-21 15:05:00,27.27,27.28,27.22,27.23,54400.0,13.392,13.3969,13.3674,13.3723,54400.0
2009-05-21 15:10:00,27.22,27.28,27.22,27.28,68900.0,13.3674,13.3969,13.3674,13.3969,68900.0
2009-05-21 15:15:00,27.27,27.28,27.26,27.27,48800.0,13.392,13.3969,13.3871,13.392,48800.0
2009-05-21 15:20:00,27.27,27.33,27.27,27.28,62200.0,13.392,13.4214,13.392,13.3969,62200.0
2009-05-21 15:25:00,27.28,27.29,27.25,27.26,96900.0,13.3969,13.4018,13.3822,13.3871,96900.0
2009-05-21 15:30:00,27.26,27.33,27.25,27.29,167100.0,13.3871,13.4214,13.3822,13.4018,167100.0
2009-05-21 15:35:00,27.3,27.31,27.28,27.29,99100.0,13.4067,13.4116,13.3969,13.4018,99100.0
2009-05-21 15:40:00,27.29,27.33,27.25,27.29,147500.0,13.4018,13.4214,13.3822,13.4018,147500.0
2009-05-21 15:45:00,27.29,27.33,27.25,27.26,105000.0,13.4018,13.4214,13.3822,13.3871,105000.0
2009-05-21 15:50:00,27.26,27.34,27.22,27.34,138300.0,13.3871,13.4264,13.3674,13.4264,138300.0
2009-05-21 15:55:00,27.34,27.36,27.31,27.32,216100.0,13.4264,13.4362,13.4116,13.4165,216100.0
2009-05-22 09:30:00,27.28,27.4,27.2,27.4,150300.0,13.3969,13.4558,13.3576,13.4558,150300.0
2009-05-22 09:35:00,27.4,27.68,27.39,27.67,167000.0,13.4558,13.5933,13.4509,13.5884,167000.0
2009-05-22 09:40:00,27.65,27.67,27.46,27.47,135100.0,13.5786,13.5884,13.4853,13.4902,135100.0
2009-05-22 09:45:00,27.47,27.63,27.47,27.61,82900.0,13.4902,13.5688,13.4902,13.5589,82900.0
2009-05-22 09:50:00,27.61,27.76,27.6,27.71,104600.0,13.5589,13.6326,13.554,13.6081,104600.0
2009-05-22 09:55:00,27.71,27.74,27.64,27.71,73700.0,13.6081,13.6228,13.5737,13.6081,73700.0
2009-05-22 10:00:00,27.71,27.74,27.68,27.68,82300.0,13.6081,13.6228,13.5933,13.5933,82300.0
2009-05-22 10:05:00,27.68,27.68,27.52,27.65,106600.0,13.5933,13.5933,13.5147,13.5786,106600.0
2009-05-22 10:10:00,27.64,27.75,27.63,27.74,108200.0,13.5737,13.6277,13.5688,13.6228,108200.0
2009-05-22 10:15:00,27.74,27.75,27.69,27.73,123000.0,13.6228,13.6277,13.5982,13.6179,123000.0
2009-05-22 10:20:00,27.72,27.77,27.69,27.71,147200.0,13.613,13.6375,13.5982,13.6081,147200.0
2009-05-22 10:25:00,27.7,27.79,27.67,27.78,79100.0,13.6031,13.6473,13.5884,13.6424,79100.0
2009-05-22 10:30:00,27.77,27.77,27.68,27.71,100600.0,13.6375,13.6375,13.5933,13.6081,100600.0
2009-05-22 10:35:00,27.71,27.77,27.71,27.77,40000.0,13.6081,13.6375,13.6081,13.6375,40000.0
2009-05-22 10:40:00,27.76,27.8,27.73,27.8,69400.0,13.6326,13.6523,13.6179,13.6523,69400.0
2009-05-22 10:45:00,27.79,27.88,27.78,27.86,68300.0,13.6473,13.6915,13.6424,13.6817,68300.0
2009-05-22 10:50:00,27.85,27.87,27.85,27.86,48300.0,13.6768,13.6866,13.6768,13.6817,48300.0
2009-05-22 10:55:00,27.86,27.89,27.86,27.89,31500.0,13.6817,13.6965,13.6817,13.6965,31500.0
2009-05-22 11:00:00,27.88,27.92,27.85,27.92,71700.0,13.6915,13.7112,13.6768,13.7112,71700.0
2009-05-22 11:05:00,27.91,27.95,27.9,27.92,57500.0,13.7063,13.7259,13.7014,13.7112,57500.0
2009-05-22 11:10:00,27.92,27.95,27.91,27.91,59100.0,13.7112,13.7259,13.7063,13.7063,59100.0
2009-05-22 11:15:00,27.91,27.92,27.82,27.83,77500.0,13.7063,13.7112,13.6621,13.667,77500.0
2009-05-22 11:20:00,27.82,27.83,27.8,27.81,42600.0,13.6621,13.667,13.6523,13.6572,42600.0
2009-05-22 11:25:00,27.8,27.82,27.8,27.81,40900.0,13.6523,13.6621,13.6523,13.6572,40900.0
2009-05-22 11:30:00,27.81,27.82,27.8,27.81,48500.0,13.6572,13.6621,13.6523,13.6572,48500.0
2009-05-22 11:35:00,27.81,27.81,27.78,27.78,32300.0,13.6572,13.6572,13.6424,13.6424,32300.0
2009-05-22 11:40:00,27.78,27.79,27.75,27.76,26300.0,13.6424,13.6473,13.6277,13.6326,26300.0
2009-05-22 11:45:00,27.75,27.76,27.74,27.74,15800.0,13.6277,13.6326,13.6228,13.6228,15800.0
2009-05-22 11:50:00,27.74,27.75,27.74,27.75,27900.0,13.6228,13.6277,13.6228,13.6277,27900.0
2009-05-22 11:55:00,27.75,27.75,27.71,27.71,28500.0,13.6277,13.6277,13.6081,13.6081,28500.0
2009-05-22 12:00:00,27.71,27.74,27.69,27.74,70900.0,13.6081,13.6228,13.5982,13.6228,70900.0
2009-05-22 12:05:00,27.73,27.81,27.73,27.81,45000.0,13.6179,13.6572,13.6179,13.6572,45000.0
2009-05-22 12:10:00,27.8,27.82,27.8,27.81,19000.0,13.6523,13.6621,13.6523,13.6572,19000.0
2009-05-22 12:15:00,27.8,27.81,27.74,27.74,43100.0,13.6523,13.6572,13.6228,13.6228,43100.0
2009-05-22 12:20:00,27.75,27.75,27.74,27.75,25200.0,13.6277,13.6277,13.6228,13.6277,25200.0
2009-05-22 12:25:00,27.74,27.75,27.74,27.75,7800.0,13.6228,13.6277,13.6228,13.6277,7800.0
2009-05-22 12:30:00,27.74,27.75,27.74,27.75,21600.0,13.6228,13.6277,13.6228,13.6277,21600.0
2009-05-22 12:35:00,27.74,27.75,27.74,27.75,23100.0,13.6228,13.6277,13.6228,13.6277,23100.0
2009-05-22 12:40:00,27.74,27.75,27.74,27.75,18600.0,13.6228,13.6277,13.6228,13.6277,18600.0
2009-05-22 12:45:00,27.74,27.75,27.74,27.74,30600.0,13.6228,13.6277,13.6228,13.6228,30600.0
2009-05-22 12:50:00,27.74,27.75,27.74,27.74,48600.0,13.6228,13.6277,13.6228,13.6228,48600.0
2009-05-22 12:55:00,27.74,27.75,27.74,27.75,26400.0,13.6228,13.6277,13.6228,13.6277,26400.0
2009-05-22 13:00:00,27.74,27.75,27.74,27.75,16500.0,13.6228,13.6277,13.6228,13.6277,16500.0
2009-05-22 13:05:00,27.74,27.75,27.74,27.74,22300.0,13.6228,13.6277,13.6228,13.6228,22300.0
2009-05-22 13:10:00,27.74,27.75,27.72,27.75,126400.0,13.6228,13.6277,13.613,13.6277,126400.0
2009-05-22 13:15:00,27.74,27.78,27.74,27.78,79600.0,13.6228,13.6424,13.6228,13.6424,79600.0
2009-05-22 13:20:00,27.78,27.8,27.77,27.78,61700.0,13.6424,13.6523,13.6375,13.6424,61700.0
2009-05-22 13:25:00,27.77,27.82,27.77,27.79,35700.0,13.6375,13.6621,13.6375,13.6473,35700.0
2009-05-22 13:30:00,27.78,27.79,27.74,27.77,59200.0,13.6424,13.6473,13.6228,13.6375,59200.0
2009-05-22 13:35:00,27.76,27.77,27.76,27.76,23400.0,13.6326,13.6375,13.6326,13.6326,23400.0
2009-05-22 13:40:00,27.76,27.77,27.76,27.77,24200.0,13.6326,13.6375,13.6326,13.6375,24200.0
2009-05-22 13:45:00,27.76,27.77,27.74,27.74,42200.0,13.6326,13.6375,13.6228,13.6228,42200.0
2009-05-22 13:50:00,27.75,27.75,27.74,27.74,69100.0,13.6277,13.6277,13.6228,13.6228,69100.0
2009-05-22 13:55:00,27.74,27.75,27.74,27.75,63000.0,13.6228,13.6277,13.6228,13.6277,63000.0
2009-05-22 14:00:00,27.74,27.77,27.74,27.77,21100.0,13.6228,13.6375,13.6228,13.6375,21100.0
2009-05-22 14:05:00,27.76,27.8,27.76,27.79,40600.0,13.6326,13.6523,13.6326,13.6473,40600.0
2009-05-22 14:10:00,27.79,27.82,27.79,27.81,23600.0,13.6473,13.6621,13.6473,13.6572,23600.0
2009-05-22 14:15:00,27.81,27.82,27.79,27.8,25900.0,13.6572,13.6621,13.6473,13.6523,25900.0
2009-05-22 14:20:00,27.79,27.82,27.79,27.82,49600.0,13.6473,13.6621,13.6473,13.6621,49600.0
2009-05-22 14:25:00,27.81,27.84,27.81,27.82,45100.0,13.6572,13.6719,13.6572,13.6621,45100.0
2009-05-22 14:30:00,27.82,27.85,27.82,27.83,46100.0,13.6621,13.6768,13.6621,13.667,46100.0
2009-05-22 14:35:00,27.83,27.87,27.83,27.87,30900.0,13.667,13.6866,13.667,13.6866,30900.0
2009-05-22 14:40:00,27.86,27.89,27.86,27.88,23300.0,13.6817,13.6965,13.6817,13.6915,23300.0
2009-05-22 14:45:00,27.88,27.92,27.88,27.91,58600.0,13.6915,13.7112,13.6915,13.7063,58600.0
2009-05-22 14:50:00,27.91,27.92,27.88,27.88,24100.0,13.7063,13.7112,13.6915,13.6915,24100.0
2009-05-22 14:55:00,27.88,27.89,27.86,27.87,44300.0,13.6915,13.6965,13.6817,13.6866,44300.0
2009-05-22 15:00:00,27.88,27.88,27.85,27.85,25700.0,13.6915,13.6915,13.6768,13.6768,25700.0
2009-05-22 15:05:00,27.85,27.86,27.85,27.86,22100.0,13.6768,13.6817,13.6768,13.6817,22100.0
2009-05-22 15:10:00,27.85,27.86,27.85,27.85,23800.0,13.6768,13.6817,13.6768,13.6768,23800.0
2009-05-22 15:15:00,27.85,27.86,27.81,27.81,56000.0,13.6768,13.6817,13.6572,13.6572,56000.0
2009-05-22 15:20:00,27.81,27.82,27.76,27.78,112700.0,13.6572,13.6621,13.6326,13.6424,112700.0
2009-05-22 15:25:00,27.77,27.81,27.75,27.78,41800.0,13.6375,13.6572,13.6277,13.6424,41800.0
2009-05-22 15:30:00,27.78,27.8,27.77,27.78,69400.0,13.6424,13.6523,13.6375,13.6424,69400.0
2009-05-22 15:35:00,27.77,27.78,27.74,27.76,98000.0,13.6375,13.6424,13.6228,13.6326,98000.0
2009-05-22 15:40:00,27.76,27.79,27.75,27.78,113600.0,13.6326,13.6473,13.6277,13.6424,113600.0
2009-05-22 15:45:00,27.78,27.79,27.75,27.77,191100.0,13.6424,13.6473,13.6277,13.6375,191100.0
2009-05-22 15:50:00,27.77,27.79,27.75,27.75,118100.0,13.6375,13.6473,13.6277,13.6277,118100.0
2009-05-22 15:55:00,27.75,27.76,27.74,27.75,213000.0,13.6277,13.6326,13.6228,13.6277,213000.0
2009-05-26 09:30:00,27.71,27.74,27.62,27.71,116700.0,13.6081,13.6228,13.5639,13.6081,116700.0
2009-05-26 09:35:00,27.7,27.71,27.58,27.62,155100.0,13.6031,13.6081,13.5442,13.5639,155100.0
2009-05-26 09:40:00,27.62,27.68,27.6,27.67,104600.0,13.5639,13.5933,13.554,13.5884,104600.0
2009-05-26 09:45:00,27.67,27.68,27.59,27.64,176100.0,13.5884,13.5933,13.5491,13.5737,176100.0
2009-05-26 09:50:00,27.64,27.74,27.64,27.73,201300.0,13.5737,13.6228,13.5737,13.6179,201300.0
2009-05-26 09:55:00,27.74,27.75,27.65,27.67,72200.0,13.6228,13.6277,13.5786,13.5884,72200.0
2009-05-26 10:00:00,27.67,27.87,27.67,27.77,223300.0,13.5884,13.6866,13.5884,13.6375,223300.0
2009-05-26 10:05:00,27.77,27.88,27.7,27.88,120800.0,13.6375,13.6915,13.6031,13.6915,120800.0
2009-05-26 10:10:00,27.88,27.98,27.82,27.87,116000.0,13.6915,13.7406,13.6621,13.6866,116000.0
2009-05-26 10:15:00,27.88,27.99,27.85,27.86,157100.0,13.6915,13.7456,13.6768,13.6817,157100.0
2009-05-26 10:20:00,27.86,27.98,27.85,27.89,114500.0,13.6817,13.7406,13.6768,13.6965,114500.0
2009-05-26 10:25:00,27.89,27.99,27.89,27.92,85400.0,13.6965,13.7456,13.6965,13.7112,85400.0
2009-05-26 10:30:00,27.92,27.97,27.91,27.93,47100.0,13.7112,13.7357,13.7063,13.7161,47100.0
2009-05-26 10:35:00,27.93,27.97,27.91,27.96,68400.0,13.7161,13.7357,13.7063,13.7308,68400.0
2009-05-26 10:40:00,27.95,27.98,27.93,27.97,58900.0,13.7259,13.7406,13.7161,13.7357,58900.0
2009-05-26 10:45:00,27.98,27.99,27.96,27.97,43500.0,13.7406,13.7456,13.7308,13.7357,43500.0
2009-05-26 10:50:00,27.98,28.0,27.95,28.0,51800.0,13.7406,13.7505,13.7259,13.7505,51800.0
2009-05-26 10:55:00,27.99,28.05,27.99,28.03,40900.0,13.7456,13.775,13.7456,13.7652,40900.0
2009-05-26 11:00:00,28.04,28.04,28.0,28.0,44700.0,13.7701,13.7701,13.7505,13.7505,44700.0
2009-05-26 11:05:00,28.0,28.02,28.0,28.0,23200.0,13.7505,13.7603,13.7505,13.7505,23200.0
2009-05-26 11:10:00,28.0,28.02,28.0,28.01,23600.0,13.7505,13.7603,13.7505,13.7554,23600.0
2009-05-26 11:15:00,28.0,28.01,28.0,28.01,18200.0,13.7505,13.7554,13.7505,13.7554,18200.0
2009-05-26 11:20:00,28.01,28.01,27.99,28.01,50600.0,13.7554,13.7554,13.7456,13.7554,50600.0
2009-05-26 11:25:00,28.01,28.04,28.0,28.04,51200.0,13.7554,13.7701,13.7505,13.7701,51200.0
2009-05-26 11:30:00,28.03,28.09,28.02,28.09,33500.0,13.7652,13.7947,13.7603,13.7947,33500.0
2009-05-26 11:35:00,28.09,28.15,28.09,28.14,38100.0,13.7947,13.8241,13.7947,13.8192,38100.0
2009-05-26 11:40:00,28.14,28.15,28.14,28.14,32800.0,13.8192,13.8241,13.8192,13.8192,32800.0
2009-05-26 11:45:00,28.15,28.15,28.12,28.13,44400.0,13.8241,13.8241,13.8094,13.8143,44400.0
2009-05-26 11:50:00,28.13,28.16,28.11,28.11,64200.0,13.8143,13.829,13.8045,13.8045,64200.0
2009-05-26 11:55:00,28.11,28.11,28.03,28.03,18300.0,13.8045,13.8045,13.7652,13.7652,18300.0
2009-05-26 12:00:00,28.03,28.03,27.96,27.97,92700.0,13.7652,13.7652,13.7308,13.7357,92700.0
2009-05-26 12:05:00,27.98,27.98,27.96,27.97,24600.0,13.7406,13.7406,13.7308,13.7357,24600.0
2009-05-26 12:10:00,27.98,27.99,27.97,27.99,16500.0,13.7406,13.7456,13.7357,13.7456,16500.0
2009-05-26 12:15:00,27.99,28.02,27.98,28.0,31200.0,13.7456,13.7603,13.7406,13.7505,31200.0
2009-05-26 12:20:00,28.0,28.01,27.98,27.98,22700.0,13.7505,13.7554,13.7406,13.7406,22700.0
2009-05-26 12:25:00,27.99,28.03,27.98,28.0,26300.0,13.7456,13.7652,13.7406,13.7505,26300.0
2009-05-26 12:30:00,27.99,28.02,27.99,28.01,26200.0,13.7456,13.7603,13.7456,13.7554,26200.0
2009-05-26 12:35:00,28.01,28.04,28.0,28.03,20200.0,13.7554,13.7701,13.7505,13.7652,20200.0
2009-05-26 12:40:00,28.03,28.05,28.03,28.04,17200.0,13.7652,13.775,13.7652,13.7701,17200.0
2009-05-26 12:45:00,28.03,28.1,28.01,28.1,42200.0,13.7652,13.7996,13.7554,13.7996,42200.0
2009-05-26 12:50:00,28.1,28.15,28.09,28.15,39400.0,13.7996,13.8241,13.7947,13.8241,39400.0
2009-05-26 12:55:00,28.15,28.17,28.12,28.12,34800.0,13.8241,13.834,13.8094,13.8094,34800.0
2009-05-26 13:00:00,28.13,28.17,28.12,28.16,29600.0,13.8143,13.834,13.8094,13.829,29600.0
2009-05-26 13:05:00,28.17,28.18,28.16,28.16,10300.0,13.834,13.8389,13.829,13.829,10300.0
2009-05-26 13:10:00,28.16,28.2,28.16,28.16,31600.0,13.829,13.8487,13.829,13.829,31600.0
2009-05-26 13:15:00,28.16,28.17,28.15,28.17,19400.0,13.829,13.834,13.8241,13.834,19400.0
2009-05-26 13:20:00,28.16,28.17,28.15,28.15,7700.0,13.829,13.834,13.8241,13.8241,7700.0
2009-05-26 13:25:00,28.15,28.17,28.14,28.15,15900.0,13.8241,13.834,13.8192,13.8241,15900.0
2009-05-26 13:30:00,28.15,28.15,28.08,28.09,21200.0,13.8241,13.8241,13.7898,13.7947,21200.0
2009-05-26 13:35:00,28.09,28.1,28.06,28.07,22000.0,13.7947,13.7996,13.7799,13.7848,22000.0
2009-05-26 13:40:00,28.06,28.09,28.06,28.09,41300.0,13.7799,13.7947,13.7799,13.7947,41300.0
2009-05-26 13:45:00,28.08,28.13,28.08,28.11,32300.0,13.7898,13.8143,13.7898,13.8045,32300.0
2009-05-26 13:50:00,28.1,28.12,28.1,28.1,31700.0,13.7996,13.8094,13.7996,13.7996,31700.0
2009-05-26 13:55:00,28.11,28.13,28.09,28.13,47900.0,13.8045,13.8143,13.7947,13.8143,47900.0
2009-05-26 14:00:00,28.13,28.18,28.13,28.17,33200.0,13.8143,13.8389,13.8143,13.834,33200.0
2009-05-26 14:05:00,28.17,28.2,28.16,28.19,33200.0,13.834,13.8487,13.829,13.8438,33200.0
2009-05-26 14:10:00,28.19,28.19,28.17,28.18,30100.0,13.8438,13.8438,13.834,13.8389,30100.0
2009-05-26 14:15:00,28.18,28.2,28.16,28.19,44300.0,13.8389,13.8487,13.829,13.8438,44300.0
2009-05-26 14:20:00,28.19,28.21,28.19,28.21,44200.0,13.8438,13.8536,13.8438,13.8536,44200.0
2009-05-26 14:25:00,28.2,28.22,28.2,28.21,37500.0,13.8487,13.8585,13.8487,13.8536,37500.0
2009-05-26 14:30:00,28.22,28.23,28.2,28.21,71400.0,13.8585,13.8634,13.8487,13.8536,71400.0
2009-05-26 14:35:00,28.21,28.24,28.19,28.24,67000.0,13.8536,13.8683,13.8438,13.8683,67000.0
2009-05-26 14:40:00,28.23,28.26,28.23,28.26,44000.0,13.8634,13.8782,13.8634,13.8782,44000.0
2009-05-26 14:45:00,28.25,28.28,28.25,28.26,52700.0,13.8732,13.888,13.8732,13.8782,52700.0
2009-05-26 14:50:00,28.27,28.27,28.24,28.25,37000.0,13.8831,13.8831,13.8683,13.8732,37000.0
2009-05-26 14:55:00,28.25,28.26,28.23,28.25,45800.0,13.8732,13.8782,13.8634,13.8732,45800.0
2009-05-26 15:00:00,28.25,28.26,28.24,28.25,46800.0,13.8732,13.8782,13.8683,13.8732,46800.0
2009-05-26 15:05:00,28.25,28.27,28.22,28.26,79100.0,13.8732,13.8831,13.8585,13.8782,79100.0
2009-05-26 15:10:00,28.26,28.27,28.25,28.25,103100.0,13.8782,13.8831,13.8732,13.8732,103100.0
2009-05-26 15:15:00,28.25,28.25,28.18,28.21,111600.0,13.8732,13.8732,13.8389,13.8536,111600.0
2009-05-26 15:20:00,28.21,28.22,28.18,28.18,120900.0,13.8536,13.8585,13.8389,13.8389,120900.0
2009-05-26 15:25:00,28.18,28.21,28.16,28.16,112600.0,13.8389,13.8536,13.829,13.829,112600.0
2009-05-26 15:30:00,28.16,28.21,28.14,28.18,195300.0,13.829,13.8536,13.8192,13.8389,195300.0
2009-05-26 15:35:00,28.17,28.2,28.13,28.14,108500.0,13.834,13.8487,13.8143,13.8192,108500.0
2009-05-26 15:40:00,28.15,28.17,28.1,28.11,244200.0,13.8241,13.834,13.7996,13.8045,244200.0
2009-05-26 15:45:00,28.11,28.12,28.08,28.1,249600.0,13.8045,13.8094,13.7898,13.7996,249600.0
2009-05-26 15:50:00,28.11,28.25,28.08,28.24,194400.0,13.8045,13.8732,13.7898,13.8683,194400.0
2009-05-26 15:55:00,28.24,28.33,28.23,28.32,420800.0,13.8683,13.9125,13.8634,13.9076,420800.0
2009-05-27 09:30:00,28.36,28.42,28.27,28.33,85000.0,13.9273,13.9567,13.8831,13.9125,85000.0
2009-05-27 09:35:00,28.33,28.42,28.29,28.34,70200.0,13.9125,13.9567,13.8929,13.9174,70200.0
2009-05-27 09:40:00,28.34,28.36,28.25,28.33,70700.0,13.9174,13.9273,13.8732,13.9125,70700.0
2009-05-27 09:45:00,28.33,28.35,28.23,28.23,53300.0,13.9125,13.9224,13.8634,13.8634,53300.0
2009-05-27 09:50:00,28.24,28.24,28.11,28.13,122000.0,13.8683,13.8683,13.8045,13.8143,122000.0
2009-05-27 09:55:00,28.14,28.2,28.13,28.17,166400.0,13.8192,13.8487,13.8143,13.834,166400.0
2009-05-27 10:00:00,28.17,28.22,27.9,27.92,120400.0,13.834,13.8585,13.7014,13.7112,120400.0
2009-05-27 10:05:00,27.92,28.06,27.92,28.06,80800.0,13.7112,13.7799,13.7112,13.7799,80800.0
2009-05-27 10:10:00,28.06,28.06,28.0,28.03,55400.0,13.7799,13.7799,13.7505,13.7652,55400.0
2009-05-27 10:15:00,28.03,28.12,28.02,28.11,73600.0,13.7652,13.8094,13.7603,13.8045,73600.0
2009-05-27 10:20:00,28.11,28.15,28.11,28.13,67900.0,13.8045,13.8241,13.8045,13.8143,67900.0
2009-05-27 10:25:00,28.14,28.22,28.13,28.18,52800.0,13.8192,13.8585,13.8143,13.8389,52800.0
2009-05-27 10:30:00,28.19,28.21,28.06,28.09,59400.0,13.8438,13.8536,13.7799,13.7947,59400.0
2009-05-27 10:35:00,28.09,28.11,28.06,28.11,45000.0,13.7947,13.8045,13.7799,13.8045,45000.0
2009-05-27 10:40:00,28.1,28.1,27.99,27.99,68700.0,13.7996,13.7996,13.7456,13.7456,68700.0
2009-05-27 10:45:00,27.98,28.1,27.98,28.09,110600.0,13.7406,13.7996,13.7406,13.7947,110600.0
2009-05-27 10:50:00,28.09,28.22,28.09,28.19,173500.0,13.7947,13.8585,13.7947,13.8438,173500.0
2009-05-27 10:55:00,28.19,28.2,28.17,28.19,34300.0,13.8438,13.8487,13.834,13.8438,34300.0
2009-05-27 11:00:00,28.18,28.19,28.09,28.1,38800.0,13.8389,13.8438,13.7947,13.7996,38800.0
2009-05-27 11:05:00,28.09,28.1,28.03,28.05,60100.0,13.7947,13.7996,13.7652,13.775,60100.0
2009-05-27 11:10:00,28.05,28.29,28.05,28.28,127100.0,13.775,13.8929,13.775,13.888,127100.0
2009-05-27 11:15:00,28.27,28.31,28.27,28.28,82600.0,13.8831,13.9027,13.8831,13.888,82600.0
2009-05-27 11:20:00,28.29,28.29,28.21,28.22,52500.0,13.8929,13.8929,13.8536,13.8585,52500.0
2009-05-27 11:25:00,28.22,28.31,28.2,28.28,114000.0,13.8585,13.9027,13.8487,13.888,114000.0
2009-05-27 11:30:00,28.29,28.34,28.25,28.33,63300.0,13.8929,13.9174,13.8732,13.9125,63300.0
2009-05-27 11:35:00,28.33,28.33,28.24,28.24,57100.0,13.9125,13.9125,13.8683,13.8683,57100.0
2009-05-27 11:40:00,28.25,28.27,28.22,28.26,67000.0,13.8732,13.8831,13.8585,13.8782,67000.0
2009-05-27 11:45:00,28.26,28.27,28.25,28.25,25100.0,13.8782,13.8831,13.8732,13.8732,25100.0
2009-05-27 11:50:00,28.25,28.27,28.18,28.18,41900.0,13.8732,13.8831,13.8389,13.8389,41900.0
2009-05-27 11:55:00,28.17,28.17,28.15,28.15,38200.0,13.834,13.834,13.8241,13.8241,38200.0
2009-05-27 12:00:00,28.16,28.2,28.15,28.2,31600.0,13.829,13.8487,13.8241,13.8487,31600.0
2009-05-27 12:05:00,28.19,28.24,28.19,28.24,43100.0,13.8438,13.8683,13.8438,13.8683,43100.0
2009-05-27 12:10:00,28.24,28.24,28.22,28.24,20500.0,13.8683,13.8683,13.8585,13.8683,20500.0
2009-05-27 12:15:00,28.24,28.25,28.2,28.21,69300.0,13.8683,13.8732,13.8487,13.8536,69300.0
2009-05-27 12:20:00,28.21,28.22,28.19,28.2,22600.0,13.8536,13.8585,13.8438,13.8487,22600.0
2009-05-27 12:25:00,28.2,28.21,28.19,28.19,19700.0,13.8487,13.8536,13.8438,13.8438,19700.0
2009-05-27 12:30:00,28.19,28.2,28.18,28.2,21000.0,13.8438,13.8487,13.8389,13.8487,21000.0
2009-05-27 12:35:00,28.19,28.2,28.18,28.19,24500.0,13.8438,13.8487,13.8389,13.8438,24500.0
2009-05-27 12:40:00,28.18,28.2,28.18,28.2,26900.0,13.8389,13.8487,13.8389,13.8487,26900.0
2009-05-27 12:45:00,28.19,28.2,28.19,28.2,27500.0,13.8438,13.8487,13.8438,13.8487,27500.0
2009-05-27 12:50:00,28.19,28.24,28.19,28.24,25500.0,13.8438,13.8683,13.8438,13.8683,25500.0
2009-05-27 12:55:00,28.24,28.27,28.23,28.26,20700.0,13.8683,13.8831,13.8634,13.8782,20700.0
2009-05-27 13:00:00,28.27,28.32,28.25,28.3,55300.0,13.8831,13.9076,13.8732,13.8978,55300.0
2009-05-27 13:05:00,28.3,28.33,28.3,28.32,43000.0,13.8978,13.9125,13.8978,13.9076,43000.0
2009-05-27 13:10:00,28.32,28.38,28.32,28.37,68300.0,13.9076,13.9371,13.9076,13.9322,68300.0
2009-05-27 13:15:00,28.36,28.44,28.36,28.42,134800.0,13.9273,13.9665,13.9273,13.9567,134800.0
2009-05-27 13:20:00,28.43,28.47,28.42,28.45,88800.0,13.9616,13.9813,13.9567,13.9715,88800.0
2009-05-27 13:25:00,28.45,28.45,28.38,28.42,59200.0,13.9715,13.9715,13.9371,13.9567,59200.0
2009-05-27 13:30:00,28.43,28.43,28.35,28.37,63800.0,13.9616,13.9616,13.9224,13.9322,63800.0
2009-05-27 13:35:00,28.38,28.39,28.34,28.37,89000.0,13.9371,13.942,13.9174,13.9322,89000.0
2009-05-27 13:40:00,28.38,28.42,28.33,28.33,61300.0,13.9371,13.9567,13.9125,13.9125,61300.0
2009-05-27 13:45:00,28.33,28.41,28.33,28.34,89300.0,13.9125,13.9518,13.9125,13.9174,89300.0
2009-05-27 13:50:00,28.34,28.38,28.29,28.32,111900.0,13.9174,13.9371,13.8929,13.9076,111900.0
2009-05-27 13:55:00,28.32,28.37,28.31,28.36,81600.0,13.9076,13.9322,13.9027,13.9273,81600.0
2009-05-27 14:00:00,28.36,28.4,28.35,28.37,63600.0,13.9273,13.9469,13.9224,13.9322,63600.0
2009-05-27 14:05:00,28.37,28.4,28.37,28.38,57700.0,13.9322,13.9469,13.9322,13.9371,57700.0
2009-05-27 14:10:00,28.37,28.38,28.33,28.34,51000.0,13.9322,13.9371,13.9125,13.9174,51000.0
2009-05-27 14:15:00,28.34,28.41,28.33,28.41,55900.0,13.9174,13.9518,13.9125,13.9518,55900.0
2009-05-27 14:20:00,28.41,28.41,28.39,28.4,66600.0,13.9518,13.9518,13.942,13.9469,66600.0
2009-05-27 14:25:00,28.4,28.43,28.39,28.4,78800.0,13.9469,13.9616,13.942,13.9469,78800.0
2009-05-27 14:30:00,28.4,28.42,28.38,28.38,94300.0,13.9469,13.9567,13.9371,13.9371,94300.0
2009-05-27 14:35:00,28.39,28.4,28.36,28.36,49400.0,13.942,13.9469,13.9273,13.9273,49400.0
2009-05-27 14:40:00,28.36,28.37,28.27,28.27,121200.0,13.9273,13.9322,13.8831,13.8831,121200.0
2009-05-27 14:45:00,28.27,28.3,28.27,28.3,64600.0,13.8831,13.8978,13.8831,13.8978,64600.0
2009-05-27 14:50:00,28.3,28.32,28.28,28.29,237200.0,13.8978,13.9076,13.888,13.8929,237200.0
2009-05-27 14:55:00,28.28,28.29,28.23,28.23,108800.0,13.888,13.8929,13.8634,13.8634,108800.0
2009-05-27 15:00:00,28.24,28.24,28.2,28.2,69700.0,13.8683,13.8683,13.8487,13.8487,69700.0
2009-05-27 15:05:00,28.2,28.21,28.18,28.18,80200.0,13.8487,13.8536,13.8389,13.8389,80200.0
2009-05-27 15:10:00,28.18,28.19,28.1,28.12,132300.0,13.8389,13.8438,13.7996,13.8094,132300.0
2009-05-27 15:15:00,28.12,28.16,28.1,28.14,106300.0,13.8094,13.829,13.7996,13.8192,106300.0
2009-05-27 15:20:00,28.14,28.14,28.07,28.09,97200.0,13.8192,13.8192,13.7848,13.7947,97200.0
2009-05-27 15:25:00,28.08,28.1,28.0,28.1,294000.0,13.7898,13.7996,13.7505,13.7996,294000.0
2009-05-27 15:30:00,28.1,28.12,28.06,28.1,191600.0,13.7996,13.8094,13.7799,13.7996,191600.0
2009-05-27 15:35:00,28.09,28.14,28.07,28.09,134300.0,13.7947,13.8192,13.7848,13.7947,134300.0
2009-05-27 15:40:00,28.09,28.16,28.08,28.13,110400.0,13.7947,13.829,13.7898,13.8143,110400.0
2009-05-27 15:45:00,28.12,28.15,28.08,28.11,100000.0,13.8094,13.8241,13.7898,13.8045,100000.0
2009-05-27 15:50:00,28.11,28.15,28.08,28.08,229100.0,13.8045,13.8241,13.7898,13.7898,229100.0
2009-05-27 15:55:00,28.08,28.12,28.08,28.1,401500.0,13.7898,13.8094,13.7898,13.7996,401500.0
2009-05-28 09:30:00,28.15,28.28,28.1,28.11,72900.0,13.8241,13.888,13.7996,13.8045,72900.0
2009-05-28 09:35:00,28.14,28.24,28.12,28.23,43700.0,13.8192,13.8683,13.8094,13.8634,43700.0
2009-05-28 09:40:00,28.24,28.24,28.08,28.09,66900.0,13.8683,13.8683,13.7898,13.7947,66900.0
2009-05-28 09:45:00,28.08,28.25,28.08,28.25,60200.0,13.7898,13.8732,13.7898,13.8732,60200.0
2009-05-28 09:50:00,28.26,28.46,28.26,28.45,75400.0,13.8782,13.9764,13.8782,13.9715,75400.0
2009-05-28 09:55:00,28.45,28.46,28.27,28.29,133900.0,13.9715,13.9764,13.8831,13.8929,133900.0
2009-05-28 10:00:00,28.29,28.3,28.21,28.24,126100.0,13.8929,13.8978,13.8536,13.8683,126100.0
2009-05-28 10:05:00,28.23,28.3,28.22,28.27,81100.0,13.8634,13.8978,13.8585,13.8831,81100.0
2009-05-28 10:10:00,28.27,28.28,28.2,28.22,83500.0,13.8831,13.888,13.8487,13.8585,83500.0
2009-05-28 10:15:00,28.23,28.25,28.22,28.24,56900.0,13.8634,13.8732,13.8585,13.8683,56900.0
2009-05-28 10:20:00,28.24,28.27,28.22,28.23,83900.0,13.8683,13.8831,13.8585,13.8634,83900.0
2009-05-28 10:25:00,28.23,28.25,28.19,28.25,97000.0,13.8634,13.8732,13.8438,13.8732,97000.0
2009-05-28 10:30:00,28.24,28.25,28.2,28.2,90400.0,13.8683,13.8732,13.8487,13.8487,90400.0
2009-05-28 10:35:00,28.2,28.23,28.2,28.2,190000.0,13.8487,13.8634,13.8487,13.8487,190000.0
2009-05-28 10:40:00,28.2,28.3,28.18,28.3,120000.0,13.8487,13.8978,13.8389,13.8978,120000.0
2009-05-28 10:45:00,28.3,28.38,28.26,28.31,117600.0,13.8978,13.9371,13.8782,13.9027,117600.0
2009-05-28 10:50:00,28.32,28.32,28.24,28.32,112500.0,13.9076,13.9076,13.8683,13.9076,112500.0
2009-05-28 10:55:00,28.32,28.32,28.25,28.27,65400.0,13.9076,13.9076,13.8732,13.8831,65400.0
2009-05-28 11:00:00,28.27,28.27,28.22,28.27,53900.0,13.8831,13.8831,13.8585,13.8831,53900.0
2009-05-28 11:05:00,28.27,28.33,28.26,28.29,68000.0,13.8831,13.9125,13.8782,13.8929,68000.0
2009-05-28 11:10:00,28.29,28.38,28.28,28.36,56500.0,13.8929,13.9371,13.888,13.9273,56500.0
2009-05-28 11:15:00,28.36,28.41,28.35,28.4,63300.0,13.9273,13.9518,13.9224,13.9469,63300.0
2009-05-28 11:20:00,28.4,28.41,28.32,28.33,36400.0,13.9469,13.9518,13.9076,13.9125,36400.0
2009-05-28 11:25:00,28.33,28.41,28.32,28.41,46400.0,13.9125,13.9518,13.9076,13.9518,46400.0
2009-05-28 11:30:00,28.41,28.41,28.34,28.35,102900.0,13.9518,13.9518,13.9174,13.9224,102900.0
2009-05-28 11:35:00,28.35,28.35,28.26,28.27,21900.0,13.9224,13.9224,13.8782,13.8831,21900.0
2009-05-28 11:40:00,28.26,28.29,28.25,28.29,34900.0,13.8782,13.8929,13.8732,13.8929,34900.0
2009-05-28 11:45:00,28.29,28.37,28.29,28.36,47600.0,13.8929,13.9322,13.8929,13.9273,47600.0
2009-05-28 11:50:00,28.37,28.38,28.32,28.33,28900.0,13.9322,13.9371,13.9076,13.9125,28900.0
2009-05-28 11:55:00,28.33,28.36,28.32,28.36,30500.0,13.9125,13.9273,13.9076,13.9273,30500.0
2009-05-28 12:00:00,28.36,28.37,28.32,28.32,30500.0,13.9273,13.9322,13.9076,13.9076,30500.0
2009-05-28 12:05:00,28.32,28.33,28.28,28.29,28400.0,13.9076,13.9125,13.888,13.8929,28400.0
2009-05-28 12:10:00,28.28,28.28,28.21,28.21,29000.0,13.888,13.888,13.8536,13.8536,29000.0
2009-05-28 12:15:00,28.21,28.23,28.17,28.17,64000.0,13.8536,13.8634,13.834,13.834,64000.0
2009-05-28 12:20:00,28.17,28.18,28.13,28.15,45000.0,13.834,13.8389,13.8143,13.8241,45000.0
2009-05-28 12:25:00,28.14,28.17,28.12,28.12,48500.0,13.8192,13.834,13.8094,13.8094,48500.0
2009-05-28 12:30:00,28.12,28.15,28.11,28.14,20600.0,13.8094,13.8241,13.8045,13.8192,20600.0
2009-05-28 12:35:00,28.14,28.15,28.11,28.13,24900.0,13.8192,13.8241,13.8045,13.8143,24900.0
2009-05-28 12:40:00,28.13,28.15,28.12,28.15,31000.0,13.8143,13.8241,13.8094,13.8241,31000.0
2009-05-28 12:45:00,28.15,28.15,28.13,28.13,22700.0,13.8241,13.8241,13.8143,13.8143,22700.0
2009-05-28 12:50:00,28.13,28.14,28.09,28.09,28300.0,13.8143,13.8192,13.7947,13.7947,28300.0
2009-05-28 12:55:00,28.1,28.1,28.09,28.1,16700.0,13.7996,13.7996,13.7947,13.7996,16700.0
2009-05-28 13:00:00,28.09,28.19,28.05,28.17,84400.0,13.7947,13.8438,13.775,13.834,84400.0
2009-05-28 13:05:00,28.18,28.23,28.17,28.21,60100.0,13.8389,13.8634,13.834,13.8536,60100.0
2009-05-28 13:10:00,28.21,28.37,28.2,28.37,86200.0,13.8536,13.9322,13.8487,13.9322,86200.0
2009-05-28 13:15:00,28.38,28.48,28.38,28.47,157700.0,13.9371,13.9862,13.9371,13.9813,157700.0
2009-05-28 13:20:00,28.48,28.49,28.4,28.43,55100.0,13.9862,13.9911,13.9469,13.9616,55100.0
2009-05-28 13:25:00,28.44,28.45,28.41,28.41,36300.0,13.9665,13.9715,13.9518,13.9518,36300.0
2009-05-28 13:30:00,28.42,28.43,28.4,28.42,37300.0,13.9567,13.9616,13.9469,13.9567,37300.0
2009-05-28 13:35:00,28.43,28.43,28.39,28.4,54700.0,13.9616,13.9616,13.942,13.9469,54700.0
2009-05-28 13:40:00,28.41,28.42,28.36,28.37,31600.0,13.9518,13.9567,13.9273,13.9322,31600.0
2009-05-28 13:45:00,28.37,28.39,28.36,28.38,31900.0,13.9322,13.942,13.9273,13.9371,31900.0
2009-05-28 13:50:00,28.38,28.38,28.32,28.32,20000.0,13.9371,13.9371,13.9076,13.9076,20000.0
2009-05-28 13:55:00,28.32,28.32,28.25,28.28,84600.0,13.9076,13.9076,13.8732,13.888,84600.0
2009-05-28 14:00:00,28.28,28.36,28.28,28.34,28700.0,13.888,13.9273,13.888,13.9174,28700.0
2009-05-28 14:05:00,28.34,28.37,28.34,28.35,22800.0,13.9174,13.9322,13.9174,13.9224,22800.0
2009-05-28 14:10:00,28.36,28.38,28.33,28.33,37300.0,13.9273,13.9371,13.9125,13.9125,37300.0
2009-05-28 14:15:00,28.33,28.36,28.32,28.35,27900.0,13.9125,13.9273,13.9076,13.9224,27900.0
2009-05-28 14:20:00,28.36,28.45,28.33,28.45,56800.0,13.9273,13.9715,13.9125,13.9715,56800.0
2009-05-28 14:25:00,28.45,28.46,28.42,28.42,27100.0,13.9715,13.9764,13.9567,13.9567,27100.0
2009-05-28 14:30:00,28.43,28.49,28.42,28.49,41900.0,13.9616,13.9911,13.9567,13.9911,41900.0
2009-05-28 14:35:00,28.49,28.49,28.47,28.47,20300.0,13.9911,13.9911,13.9813,13.9813,20300.0
2009-05-28 14:40:00,28.48,28.48,28.4,28.41,40400.0,13.9862,13.9862,13.9469,13.9518,40400.0
2009-05-28 14:45:00,28.4,28.42,28.38,28.41,39800.0,13.9469,13.9567,13.9371,13.9518,39800.0
2009-05-28 14:50:00,28.42,28.47,28.41,28.46,34700.0,13.9567,13.9813,13.9518,13.9764,34700.0
2009-05-28 14:55:00,28.47,28.48,28.42,28.45,44300.0,13.9813,13.9862,13.9567,13.9715,44300.0
2009-05-28 15:00:00,28.46,28.49,28.43,28.48,37700.0,13.9764,13.9911,13.9616,13.9862,37700.0
2009-05-28 15:05:00,28.49,28.49,28.42,28.43,40400.0,13.9911,13.9911,13.9567,13.9616,40400.0
2009-05-28 15:10:00,28.42,28.43,28.39,28.41,46300.0,13.9567,13.9616,13.942,13.9518,46300.0
2009-05-28 15:15:00,28.41,28.41,28.37,28.38,41000.0,13.9518,13.9518,13.9322,13.9371,41000.0
2009-05-28 15:20:00,28.37,28.38,28.33,28.33,45600.0,13.9322,13.9371,13.9125,13.9125,45600.0
2009-05-28 15:25:00,28.34,28.36,28.32,28.35,47500.0,13.9174,13.9273,13.9076,13.9224,47500.0
2009-05-28 15:30:00,28.36,28.37,28.31,28.32,68900.0,13.9273,13.9322,13.9027,13.9076,68900.0
2009-05-28 15:35:00,28.32,28.34,28.29,28.34,57400.0,13.9076,13.9174,13.8929,13.9174,57400.0
2009-05-28 15:40:00,28.34,28.39,28.31,28.37,98200.0,13.9174,13.942,13.9027,13.9322,98200.0
2009-05-28 15:45:00,28.37,28.38,28.31,28.31,87600.0,13.9322,13.9371,13.9027,13.9027,87600.0
2009-05-28 15:50:00,28.32,28.35,28.24,28.25,157600.0,13.9076,13.9224,13.8683,13.8732,157600.0
2009-05-28 15:55:00,28.25,28.31,28.22,28.3,248000.0,13.8732,13.9027,13.8585,13.8978,248000.0
2009-05-29 09:30:00,28.34,28.44,28.18,28.18,68300.0,13.9174,13.9665,13.8389,13.8389,68300.0
2009-05-29 09:35:00,28.18,28.28,28.17,28.22,49800.0,13.8389,13.888,13.834,13.8585,49800.0
2009-05-29 09:40:00,28.22,28.24,28.17,28.17,127400.0,13.8585,13.8683,13.834,13.834,127400.0
2009-05-29 09:45:00,28.16,28.19,28.06,28.16,80300.0,13.829,13.8438,13.7799,13.829,80300.0
2009-05-29 09:50:00,28.15,28.17,28.11,28.15,26900.0,13.8241,13.834,13.8045,13.8241,26900.0
2009-05-29 09:55:00,28.14,28.27,28.14,28.24,39200.0,13.8192,13.8831,13.8192,13.8683,39200.0
2009-05-29 10:00:00,28.25,28.29,28.06,28.07,60200.0,13.8732,13.8929,13.7799,13.7848,60200.0
2009-05-29 10:05:00,28.07,28.17,28.06,28.17,55000.0,13.7848,13.834,13.7799,13.834,55000.0
2009-05-29 10:10:00,28.17,28.27,28.16,28.24,74300.0,13.834,13.8831,13.829,13.8683,74300.0
2009-05-29 10:15:00,28.25,28.28,28.21,28.23,86300.0,13.8732,13.888,13.8536,13.8634,86300.0
2009-05-29 10:20:00,28.24,28.36,28.21,28.36,101400.0,13.8683,13.9273,13.8536,13.9273,101400.0
2009-05-29 10:25:00,28.36,28.41,28.26,28.41,76300.0,13.9273,13.9518,13.8782,13.9518,76300.0
2009-05-29 10:30:00,28.4,28.44,28.36,28.37,81400.0,13.9469,13.9665,13.9273,13.9322,81400.0
2009-05-29 10:35:00,28.36,28.46,28.36,28.45,54400.0,13.9273,13.9764,13.9273,13.9715,54400.0
2009-05-29 10:40:00,28.45,28.49,28.42,28.45,51100.0,13.9715,13.9911,13.9567,13.9715,51100.0
2009-05-29 10:45:00,28.46,28.47,28.39,28.43,62600.0,13.9764,13.9813,13.942,13.9616,62600.0
2009-05-29 10:50:00,28.44,28.46,28.43,28.45,32700.0,13.9665,13.9764,13.9616,13.9715,32700.0
2009-05-29 10:55:00,28.45,28.48,28.45,28.48,28200.0,13.9715,13.9862,13.9715,13.9862,28200.0
2009-05-29 11:00:00,28.48,28.49,28.43,28.47,59300.0,13.9862,13.9911,13.9616,13.9813,59300.0
2009-05-29 11:05:00,28.48,28.49,28.47,28.49,44600.0,13.9862,13.9911,13.9813,13.9911,44600.0
2009-05-29 11:10:00,28.49,28.5,28.45,28.45,65300.0,13.9911,13.996,13.9715,13.9715,65300.0
2009-05-29 11:15:00,28.45,28.48,28.43,28.45,43300.0,13.9715,13.9862,13.9616,13.9715,43300.0
2009-05-29 11:20:00,28.45,28.5,28.44,28.5,57000.0,13.9715,13.996,13.9665,13.996,57000.0
2009-05-29 11:25:00,28.5,28.52,28.45,28.46,89600.0,13.996,14.0058,13.9715,13.9764,89600.0
2009-05-29 11:30:00,28.45,28.52,28.45,28.51,92100.0,13.9715,14.0058,13.9715,14.0009,92100.0
2009-05-29 11:35:00,28.51,28.53,28.46,28.47,61100.0,14.0009,14.0107,13.9764,13.9813,61100.0
2009-05-29 11:40:00,28.47,28.53,28.46,28.53,90500.0,13.9813,14.0107,13.9764,14.0107,90500.0
2009-05-29 11:45:00,28.52,28.52,28.48,28.49,24500.0,14.0058,14.0058,13.9862,13.9911,24500.0
2009-05-29 11:50:00,28.48,28.5,28.46,28.49,47100.0,13.9862,13.996,13.9764,13.9911,47100.0
2009-05-29 11:55:00,28.49,28.49,28.4,28.44,75400.0,13.9911,13.9911,13.9469,13.9665,75400.0
2009-05-29 12:00:00,28.44,28.44,28.38,28.38,32100.0,13.9665,13.9665,13.9371,13.9371,32100.0
2009-05-29 12:05:00,28.38,28.43,28.38,28.42,40600.0,13.9371,13.9616,13.9371,13.9567,40600.0
2009-05-29 12:10:00,28.42,28.42,28.39,28.41,26400.0,13.9567,13.9567,13.942,13.9518,26400.0
2009-05-29 12:15:00,28.42,28.42,28.4,28.4,19500.0,13.9567,13.9567,13.9469,13.9469,19500.0
2009-05-29 12:20:00,28.41,28.42,28.39,28.4,32700.0,13.9518,13.9567,13.942,13.9469,32700.0
2009-05-29 12:25:00,28.4,28.46,28.4,28.41,56300.0,13.9469,13.9764,13.9469,13.9518,56300.0
2009-05-29 12:30:00,28.41,28.41,28.36,28.36,21300.0,13.9518,13.9518,13.9273,13.9273,21300.0
2009-05-29 12:35:00,28.36,28.4,28.35,28.37,46700.0,13.9273,13.9469,13.9224,13.9322,46700.0
2009-05-29 12:40:00,28.36,28.37,28.32,28.34,29700.0,13.9273,13.9322,13.9076,13.9174,29700.0
2009-05-29 12:45:00,28.35,28.38,28.34,28.35,43400.0,13.9224,13.9371,13.9174,13.9224,43400.0
2009-05-29 12:50:00,28.35,28.36,28.31,28.32,10800.0,13.9224,13.9273,13.9027,13.9076,10800.0
2009-05-29 12:55:00,28.32,28.32,28.31,28.32,14700.0,13.9076,13.9076,13.9027,13.9076,14700.0
2009-05-29 13:00:00,28.32,28.33,28.3,28.31,34600.0,13.9076,13.9125,13.8978,13.9027,34600.0
2009-05-29 13:05:00,28.31,28.32,28.31,28.32,16800.0,13.9027,13.9076,13.9027,13.9076,16800.0
2009-05-29 13:10:00,28.32,28.34,28.31,28.33,26200.0,13.9076,13.9174,13.9027,13.9125,26200.0
2009-05-29 13:15:00,28.34,28.34,28.3,28.32,32900.0,13.9174,13.9174,13.8978,13.9076,32900.0
2009-05-29 13:20:00,28.32,28.33,28.28,28.29,62100.0,13.9076,13.9125,13.888,13.8929,62100.0
2009-05-29 13:25:00,28.29,28.29,28.25,28.26,34800.0,13.8929,13.8929,13.8732,13.8782,34800.0
2009-05-29 13:30:00,28.26,28.31,28.26,28.3,57500.0,13.8782,13.9027,13.8782,13.8978,57500.0
2009-05-29 13:35:00,28.31,28.31,28.29,28.29,29800.0,13.9027,13.9027,13.8929,13.8929,29800.0
2009-05-29 13:40:00,28.29,28.3,28.29,28.3,13300.0,13.8929,13.8978,13.8929,13.8978,13300.0
2009-05-29 13:45:00,28.3,28.3,28.29,28.29,12200.0,13.8978,13.8978,13.8929,13.8929,12200.0
2009-05-29 13:50:00,28.28,28.29,28.27,28.27,17500.0,13.888,13.8929,13.8831,13.8831,17500.0
2009-05-29 13:55:00,28.27,28.27,28.25,28.25,19400.0,13.8831,13.8831,13.8732,13.8732,19400.0
2009-05-29 14:00:00,28.24,28.25,28.21,28.22,20900.0,13.8683,13.8732,13.8536,13.8585,20900.0
2009-05-29 14:05:00,28.21,28.22,28.21,28.22,20500.0,13.8536,13.8585,13.8536,13.8585,20500.0
2009-05-29 14:10:00,28.21,28.22,28.21,28.22,14800.0,13.8536,13.8585,13.8536,13.8585,14800.0
2009-05-29 14:15:00,28.22,28.26,28.21,28.26,49900.0,13.8585,13.8782,13.8536,13.8782,49900.0
2009-05-29 14:20:00,28.26,28.3,28.25,28.28,59300.0,13.8782,13.8978,13.8732,13.888,59300.0
2009-05-29 14:25:00,28.28,28.3,28.28,28.29,24700.0,13.888,13.8978,13.888,13.8929,24700.0
2009-05-29 14:30:00,28.3,28.31,28.28,28.29,57800.0,13.8978,13.9027,13.888,13.8929,57800.0
2009-05-29 14:35:00,28.3,28.3,28.29,28.3,22700.0,13.8978,13.8978,13.8929,13.8978,22700.0
2009-05-29 14:40:00,28.3,28.34,28.29,28.33,63500.0,13.8978,13.9174,13.8929,13.9125,63500.0
2009-05-29 14:45:00,28.33,28.33,28.28,28.28,53000.0,13.9125,13.9125,13.888,13.888,53000.0
2009-05-29 14:50:00,28.28,28.29,28.23,28.26,43100.0,13.888,13.8929,13.8634,13.8782,43100.0
2009-05-29 14:55:00,28.25,28.26,28.23,28.24,35700.0,13.8732,13.8782,13.8634,13.8683,35700.0
2009-05-29 15:00:00,28.23,28.24,28.22,28.22,24700.0,13.8634,13.8683,13.8585,13.8585,24700.0
2009-05-29 15:05:00,28.23,28.24,28.22,28.23,58200.0,13.8634,13.8683,13.8585,13.8634,58200.0
2009-05-29 15:10:00,28.24,28.26,28.23,28.25,102900.0,13.8683,13.8782,13.8634,13.8732,102900.0
2009-05-29 15:15:00,28.24,28.25,28.24,28.25,45300.0,13.8683,13.8732,13.8683,13.8732,45300.0
2009-05-29 15:20:00,28.26,28.26,28.24,28.24,32800.0,13.8782,13.8782,13.8683,13.8683,32800.0
2009-05-29 15:25:00,28.25,28.25,28.24,28.25,46800.0,13.8732,13.8732,13.8683,13.8732,46800.0
2009-05-29 15:30:00,28.24,28.25,28.22,28.22,58000.0,13.8683,13.8732,13.8585,13.8585,58000.0
2009-05-29 15:35:00,28.22,28.23,28.18,28.19,91000.0,13.8585,13.8634,13.8389,13.8438,91000.0
2009-05-29 15:40:00,28.18,28.25,28.18,28.25,181600.0,13.8389,13.8732,13.8389,13.8732,181600.0
2009-05-29 15:45:00,28.25,28.28,28.24,28.28,101900.0,13.8732,13.888,13.8683,13.888,101900.0
2009-05-29 15:50:00,28.28,28.32,28.25,28.28,217100.0,13.888,13.9076,13.8732,13.888,217100.0
2009-05-29 15:55:00,28.28,28.43,28.28,28.42,658500.0,13.888,13.9616,13.888,13.9567,658500.0
2009-06-01 09:30:00,28.52,28.63,28.51,28.62,103100.0,14.0058,14.0599,14.0009,14.0549,103100.0
2009-06-01 09:35:00,28.6,28.62,28.51,28.57,75000.0,14.0451,14.0549,14.0009,14.0304,75000.0
2009-06-01 09:40:00,28.57,28.57,28.43,28.52,68000.0,14.0304,14.0304,13.9616,14.0058,68000.0
2009-06-01 09:45:00,28.53,28.58,28.52,28.52,62800.0,14.0107,14.0353,14.0058,14.0058,62800.0
2009-06-01 09:50:00,28.53,28.62,28.52,28.53,75900.0,14.0107,14.0549,14.0058,14.0107,75900.0
2009-06-01 09:55:00,28.54,28.57,28.49,28.49,51200.0,14.0157,14.0304,13.9911,13.9911,51200.0
2009-06-01 10:00:00,28.49,28.62,28.49,28.58,109500.0,13.9911,14.0549,13.9911,14.0353,109500.0
2009-06-01 10:05:00,28.58,28.6,28.53,28.54,53300.0,14.0353,14.0451,14.0107,14.0157,53300.0
2009-06-01 10:10:00,28.53,28.57,28.53,28.56,54700.0,14.0107,14.0304,14.0107,14.0255,54700.0
2009-06-01 10:15:00,28.56,28.59,28.55,28.59,67500.0,14.0255,14.0402,14.0206,14.0402,67500.0
2009-06-01 10:20:00,28.59,28.61,28.58,28.58,50400.0,14.0402,14.05,14.0353,14.0353,50400.0
2009-06-01 10:25:00,28.58,28.61,28.57,28.59,45200.0,14.0353,14.05,14.0304,14.0402,45200.0
2009-06-01 10:30:00,28.59,28.62,28.59,28.59,63800.0,14.0402,14.0549,14.0402,14.0402,63800.0
2009-06-01 10:35:00,28.59,28.62,28.59,28.61,39000.0,14.0402,14.0549,14.0402,14.05,39000.0
2009-06-01 10:40:00,28.62,28.66,28.61,28.63,83300.0,14.0549,14.0746,14.05,14.0599,83300.0
2009-06-01 10:45:00,28.63,28.63,28.57,28.59,89700.0,14.0599,14.0599,14.0304,14.0402,89700.0
2009-06-01 10:50:00,28.58,28.62,28.58,28.61,119800.0,14.0353,14.0549,14.0353,14.05,119800.0
2009-06-01 10:55:00,28.61,28.65,28.59,28.63,102200.0,14.05,14.0697,14.0402,14.0599,102200.0
2009-06-01 11:00:00,28.63,28.64,28.6,28.64,55900.0,14.0599,14.0648,14.0451,14.0648,55900.0
2009-06-01 11:05:00,28.63,28.7,28.62,28.64,85100.0,14.0599,14.0942,14.0549,14.0648,85100.0
2009-06-01 11:10:00,28.65,28.66,28.62,28.64,46400.0,14.0697,14.0746,14.0549,14.0648,46400.0
2009-06-01 11:15:00,28.64,28.64,28.63,28.64,39200.0,14.0648,14.0648,14.0599,14.0648,39200.0
2009-06-01 11:20:00,28.63,28.79,28.63,28.79,78400.0,14.0599,14.1384,14.0599,14.1384,78400.0
2009-06-01 11:25:00,28.79,28.79,28.73,28.79,76700.0,14.1384,14.1384,14.109,14.1384,76700.0
2009-06-01 11:30:00,28.79,28.79,28.76,28.76,28800.0,14.1384,14.1384,14.1237,14.1237,28800.0
2009-06-01 11:35:00,28.76,28.77,28.75,28.76,49200.0,14.1237,14.1286,14.1188,14.1237,49200.0
2009-06-01 11:40:00,28.77,28.77,28.75,28.75,44300.0,14.1286,14.1286,14.1188,14.1188,44300.0
2009-06-01 11:45:00,28.75,28.76,28.73,28.74,33400.0,14.1188,14.1237,14.109,14.1139,33400.0
2009-06-01 11:50:00,28.73,28.75,28.73,28.74,53600.0,14.109,14.1188,14.109,14.1139,53600.0
2009-06-01 11:55:00,28.74,28.75,28.73,28.73,38700.0,14.1139,14.1188,14.109,14.109,38700.0
2009-06-01 12:00:00,28.74,28.74,28.71,28.72,19600.0,14.1139,14.1139,14.0991,14.1041,19600.0
2009-06-01 12:05:00,28.72,28.72,28.69,28.71,44300.0,14.1041,14.1041,14.0893,14.0991,44300.0
2009-06-01 12:10:00,28.71,28.75,28.7,28.74,39300.0,14.0991,14.1188,14.0942,14.1139,39300.0
2009-06-01 12:15:00,28.75,28.76,28.74,28.75,69800.0,14.1188,14.1237,14.1139,14.1188,69800.0
2009-06-01 12:20:00,28.76,28.79,28.75,28.79,30700.0,14.1237,14.1384,14.1188,14.1384,30700.0
2009-06-01 12:25:00,28.78,28.8,28.7,28.76,103200.0,14.1335,14.1433,14.0942,14.1237,103200.0
2009-06-01 12:30:00,28.76,28.79,28.73,28.79,99100.0,14.1237,14.1384,14.109,14.1384,99100.0
2009-06-01 12:35:00,28.78,28.79,28.76,28.76,26200.0,14.1335,14.1384,14.1237,14.1237,26200.0
2009-06-01 12:40:00,28.76,28.8,28.76,28.77,85600.0,14.1237,14.1433,14.1237,14.1286,85600.0
2009-06-01 12:45:00,28.77,28.8,28.76,28.79,60200.0,14.1286,14.1433,14.1237,14.1384,60200.0
2009-06-01 12:50:00,28.79,28.8,28.78,28.79,67800.0,14.1384,14.1433,14.1335,14.1384,67800.0
2009-06-01 12:55:00,28.78,28.85,28.78,28.79,64000.0,14.1335,14.1679,14.1335,14.1384,64000.0
2009-06-01 13:00:00,28.79,28.85,28.79,28.85,37000.0,14.1384,14.1679,14.1384,14.1679,37000.0
2009-06-01 13:05:00,28.85,28.89,28.85,28.87,33200.0,14.1679,14.1875,14.1679,14.1777,33200.0
2009-06-01 13:10:00,28.87,28.88,28.85,28.85,16300.0,14.1777,14.1826,14.1679,14.1679,16300.0
2009-06-01 13:15:00,28.85,28.86,28.84,28.84,32400.0,14.1679,14.1728,14.163,14.163,32400.0
2009-06-01 13:20:00,28.85,28.85,28.8,28.81,47500.0,14.1679,14.1679,14.1433,14.1483,47500.0
2009-06-01 13:25:00,28.81,28.81,28.77,28.77,43000.0,14.1483,14.1483,14.1286,14.1286,43000.0
2009-06-01 13:30:00,28.77,28.8,28.73,28.79,63900.0,14.1286,14.1433,14.109,14.1384,63900.0
2009-06-01 13:35:00,28.79,28.81,28.79,28.8,14900.0,14.1384,14.1483,14.1384,14.1433,14900.0
2009-06-01 13:40:00,28.81,28.81,28.78,28.79,35000.0,14.1483,14.1483,14.1335,14.1384,35000.0
2009-06-01 13:45:00,28.79,28.87,28.79,28.86,31600.0,14.1384,14.1777,14.1384,14.1728,31600.0
2009-06-01 13:50:00,28.86,28.9,28.86,28.88,57300.0,14.1728,14.1924,14.1728,14.1826,57300.0
2009-06-01 13:55:00,28.88,28.96,28.88,28.92,103800.0,14.1826,14.2219,14.1826,14.2023,103800.0
2009-06-01 14:00:00,28.92,28.97,28.91,28.92,55700.0,14.2023,14.2268,14.1974,14.2023,55700.0
2009-06-01 14:05:00,28.93,28.97,28.92,28.96,76400.0,14.2072,14.2268,14.2023,14.2219,76400.0
2009-06-01 14:10:00,28.95,28.99,28.95,28.97,46200.0,14.217,14.2366,14.217,14.2268,46200.0
2009-06-01 14:15:00,28.96,28.99,28.91,28.91,39800.0,14.2219,14.2366,14.1974,14.1974,39800.0
2009-06-01 14:20:00,28.91,28.96,28.9,28.93,44100.0,14.1974,14.2219,14.1924,14.2072,44100.0
2009-06-01 14:25:00,28.94,28.97,28.91,28.94,36800.0,14.2121,14.2268,14.1974,14.2121,36800.0
2009-06-01 14:30:00,28.95,28.99,28.95,28.98,70400.0,14.217,14.2366,14.217,14.2317,70400.0
2009-06-01 14:35:00,28.97,29.0,28.95,28.99,86100.0,14.2268,14.2416,14.217,14.2366,86100.0
2009-06-01 14:40:00,29.0,29.02,28.94,29.01,96500.0,14.2416,14.2514,14.2121,14.2465,96500.0
2009-06-01 14:45:00,29.01,29.04,29.0,29.02,72500.0,14.2465,14.2612,14.2416,14.2514,72500.0
2009-06-01 14:50:00,29.03,29.03,28.98,29.0,100400.0,14.2563,14.2563,14.2317,14.2416,100400.0
2009-06-01 14:55:00,29.0,29.01,28.96,28.96,40100.0,14.2416,14.2465,14.2219,14.2219,40100.0
2009-06-01 15:00:00,28.96,29.0,28.95,28.95,46800.0,14.2219,14.2416,14.217,14.217,46800.0
2009-06-01 15:05:00,28.95,28.99,28.92,28.99,80800.0,14.217,14.2366,14.2023,14.2366,80800.0
2009-06-01 15:10:00,28.99,29.0,28.89,28.95,89600.0,14.2366,14.2416,14.1875,14.217,89600.0
2009-06-01 15:15:00,28.94,28.98,28.93,28.95,66900.0,14.2121,14.2317,14.2072,14.217,66900.0
2009-06-01 15:20:00,28.96,28.98,28.93,28.93,59200.0,14.2219,14.2317,14.2072,14.2072,59200.0
2009-06-01 15:25:00,28.93,28.97,28.92,28.97,76800.0,14.2072,14.2268,14.2023,14.2268,76800.0
2009-06-01 15:30:00,28.97,28.99,28.95,28.99,90000.0,14.2268,14.2366,14.217,14.2366,90000.0
2009-06-01 15:35:00,28.98,29.0,28.93,29.0,94200.0,14.2317,14.2416,14.2072,14.2416,94200.0
2009-06-01 15:40:00,29.0,29.01,28.94,28.99,101200.0,14.2416,14.2465,14.2121,14.2366,101200.0
2009-06-01 15:45:00,28.99,28.99,28.9,28.9,68600.0,14.2366,14.2366,14.1924,14.1924,68600.0
2009-06-01 15:50:00,28.9,29.01,28.89,28.94,234200.0,14.1924,14.2465,14.1875,14.2121,234200.0
2009-06-01 15:55:00,28.94,28.95,28.81,28.93,293500.0,14.2121,14.217,14.1483,14.2072,293500.0
2009-06-02 09:30:00,28.93,29.04,28.93,29.0,124800.0,14.2072,14.2612,14.2072,14.2416,124800.0
2009-06-02 09:35:00,29.0,29.12,28.99,29.11,112300.0,14.2416,14.3005,14.2366,14.2956,112300.0
2009-06-02 09:40:00,29.1,29.25,29.09,29.23,84300.0,14.2907,14.3643,14.2858,14.3545,84300.0
2009-06-02 09:45:00,29.23,29.28,29.19,29.24,122500.0,14.3545,14.3791,14.3349,14.3594,122500.0
2009-06-02 09:50:00,29.25,29.25,29.08,29.08,62400.0,14.3643,14.3643,14.2808,14.2808,62400.0
2009-06-02 09:55:00,29.07,29.09,29.05,29.07,83500.0,14.2759,14.2858,14.2661,14.2759,83500.0
2009-06-02 10:00:00,29.07,29.17,28.97,29.03,142400.0,14.2759,14.325,14.2268,14.2563,142400.0
2009-06-02 10:05:00,29.04,29.07,29.01,29.07,88600.0,14.2612,14.2759,14.2465,14.2759,88600.0
2009-06-02 10:10:00,29.07,29.11,29.07,29.09,61500.0,14.2759,14.2956,14.2759,14.2858,61500.0
2009-06-02 10:15:00,29.09,29.12,29.07,29.09,46700.0,14.2858,14.3005,14.2759,14.2858,46700.0
2009-06-02 10:20:00,29.09,29.12,29.07,29.11,52600.0,14.2858,14.3005,14.2759,14.2956,52600.0
2009-06-02 10:25:00,29.12,29.15,29.12,29.14,41400.0,14.3005,14.3152,14.3005,14.3103,41400.0
2009-06-02 10:30:00,29.15,29.15,29.11,29.13,49600.0,14.3152,14.3152,14.2956,14.3054,49600.0
2009-06-02 10:35:00,29.13,29.13,29.11,29.11,29900.0,14.3054,14.3054,14.2956,14.2956,29900.0
2009-06-02 10:40:00,29.11,29.15,29.11,29.13,47200.0,14.2956,14.3152,14.2956,14.3054,47200.0
2009-06-02 10:45:00,29.14,29.15,29.14,29.14,64700.0,14.3103,14.3152,14.3103,14.3103,64700.0
2009-06-02 10:50:00,29.15,29.16,29.13,29.15,62400.0,14.3152,14.3201,14.3054,14.3152,62400.0
2009-06-02 10:55:00,29.15,29.16,29.11,29.13,104500.0,14.3152,14.3201,14.2956,14.3054,104500.0
2009-06-02 11:00:00,29.12,29.14,29.11,29.13,30200.0,14.3005,14.3103,14.2956,14.3054,30200.0
2009-06-02 11:05:00,29.14,29.14,29.11,29.12,33200.0,14.3103,14.3103,14.2956,14.3005,33200.0
2009-06-02 11:10:00,29.11,29.13,29.1,29.13,37500.0,14.2956,14.3054,14.2907,14.3054,37500.0
2009-06-02 11:15:00,29.12,29.15,29.12,29.15,28400.0,14.3005,14.3152,14.3005,14.3152,28400.0
2009-06-02 11:20:00,29.15,29.19,29.14,29.15,71900.0,14.3152,14.3349,14.3103,14.3152,71900.0
2009-06-02 11:25:00,29.15,29.18,29.14,29.15,98700.0,14.3152,14.33,14.3103,14.3152,98700.0
2009-06-02 11:30:00,29.15,29.17,29.07,29.07,244200.0,14.3152,14.325,14.2759,14.2759,244200.0
2009-06-02 11:35:00,29.08,29.11,29.07,29.08,45300.0,14.2808,14.2956,14.2759,14.2808,45300.0
2009-06-02 11:40:00,29.08,29.09,29.07,29.09,14300.0,14.2808,14.2858,14.2759,14.2858,14300.0
2009-06-02 11:45:00,29.08,29.13,29.08,29.12,53500.0,14.2808,14.3054,14.2808,14.3005,53500.0
2009-06-02 11:50:00,29.12,29.16,29.11,29.13,107800.0,14.3005,14.3201,14.2956,14.3054,107800.0
2009-06-02 11:55:00,29.12,29.15,29.12,29.14,70700.0,14.3005,14.3152,14.3005,14.3103,70700.0
2009-06-02 12:00:00,29.14,29.15,29.13,29.14,37000.0,14.3103,14.3152,14.3054,14.3103,37000.0
2009-06-02 12:05:00,29.13,29.16,29.13,29.15,97400.0,14.3054,14.3201,14.3054,14.3152,97400.0
2009-06-02 12:10:00,29.14,29.16,29.14,29.15,43200.0,14.3103,14.3201,14.3103,14.3152,43200.0
2009-06-02 12:15:00,29.16,29.21,29.15,29.18,68400.0,14.3201,14.3447,14.3152,14.33,68400.0
2009-06-02 12:20:00,29.18,29.19,29.14,29.14,24900.0,14.33,14.3349,14.3103,14.3103,24900.0
2009-06-02 12:25:00,29.14,29.18,29.14,29.17,25700.0,14.3103,14.33,14.3103,14.325,25700.0
2009-06-02 12:30:00,29.17,29.18,29.16,29.17,33600.0,14.325,14.33,14.3201,14.325,33600.0
2009-06-02 12:35:00,29.17,29.19,29.17,29.18,56500.0,14.325,14.3349,14.325,14.33,56500.0
2009-06-02 12:40:00,29.18,29.19,29.18,29.19,37800.0,14.33,14.3349,14.33,14.3349,37800.0
2009-06-02 12:45:00,29.19,29.21,29.18,29.21,37800.0,14.3349,14.3447,14.33,14.3447,37800.0
2009-06-02 12:50:00,29.2,29.23,29.2,29.21,32500.0,14.3398,14.3545,14.3398,14.3447,32500.0
2009-06-02 12:55:00,29.21,29.22,29.21,29.21,19100.0,14.3447,14.3496,14.3447,14.3447,19100.0
2009-06-02 13:00:00,29.21,29.27,29.2,29.25,151100.0,14.3447,14.3742,14.3398,14.3643,151100.0
2009-06-02 13:05:00,29.25,29.26,29.25,29.25,17100.0,14.3643,14.3692,14.3643,14.3643,17100.0
2009-06-02 13:10:00,29.25,29.26,29.25,29.25,28200.0,14.3643,14.3692,14.3643,14.3643,28200.0
2009-06-02 13:15:00,29.25,29.26,29.25,29.26,32000.0,14.3643,14.3692,14.3643,14.3692,32000.0
2009-06-02 13:20:00,29.25,29.26,29.25,29.25,46100.0,14.3643,14.3692,14.3643,14.3643,46100.0
2009-06-02 13:25:00,29.26,29.28,29.25,29.27,63500.0,14.3692,14.3791,14.3643,14.3742,63500.0
2009-06-02 13:30:00,29.27,29.28,29.25,29.25,41300.0,14.3742,14.3791,14.3643,14.3643,41300.0
2009-06-02 13:35:00,29.26,29.28,29.25,29.25,84800.0,14.3692,14.3791,14.3643,14.3643,84800.0
2009-06-02 13:40:00,29.25,29.26,29.25,29.26,17900.0,14.3643,14.3692,14.3643,14.3692,17900.0
2009-06-02 13:45:00,29.25,29.28,29.25,29.26,37800.0,14.3643,14.3791,14.3643,14.3692,37800.0
2009-06-02 13:50:00,29.26,29.27,29.25,29.25,53500.0,14.3692,14.3742,14.3643,14.3643,53500.0
2009-06-02 13:55:00,29.25,29.26,29.21,29.21,39600.0,14.3643,14.3692,14.3447,14.3447,39600.0
2009-06-02 14:00:00,29.21,29.22,29.16,29.17,49600.0,14.3447,14.3496,14.3201,14.325,49600.0
2009-06-02 14:05:00,29.16,29.17,29.16,29.16,17100.0,14.3201,14.325,14.3201,14.3201,17100.0
2009-06-02 14:10:00,29.16,29.17,29.12,29.15,48600.0,14.3201,14.325,14.3005,14.3152,48600.0
2009-06-02 14:15:00,29.15,29.2,29.15,29.16,58500.0,14.3152,14.3398,14.3152,14.3201,58500.0
2009-06-02 14:20:00,29.15,29.21,29.15,29.17,50000.0,14.3152,14.3447,14.3152,14.325,50000.0
2009-06-02 14:25:00,29.17,29.21,29.17,29.18,47700.0,14.325,14.3447,14.325,14.33,47700.0
2009-06-02 14:30:00,29.18,29.19,29.16,29.16,43700.0,14.33,14.3349,14.3201,14.3201,43700.0
2009-06-02 14:35:00,29.16,29.17,29.15,29.16,26400.0,14.3201,14.325,14.3152,14.3201,26400.0
2009-06-02 14:40:00,29.16,29.2,29.16,29.19,35400.0,14.3201,14.3398,14.3201,14.3349,35400.0
2009-06-02 14:45:00,29.19,29.2,29.16,29.18,24500.0,14.3349,14.3398,14.3201,14.33,24500.0
2009-06-02 14:50:00,29.18,29.19,29.17,29.18,27800.0,14.33,14.3349,14.325,14.33,27800.0
2009-06-02 14:55:00,29.18,29.21,29.17,29.2,56300.0,14.33,14.3447,14.325,14.3398,56300.0
2009-06-02 15:00:00,29.19,29.2,29.11,29.12,113800.0,14.3349,14.3398,14.2956,14.3005,113800.0
2009-06-02 15:05:00,29.11,29.15,29.11,29.13,84700.0,14.2956,14.3152,14.2956,14.3054,84700.0
2009-06-02 15:10:00,29.13,29.14,29.11,29.12,64600.0,14.3054,14.3103,14.2956,14.3005,64600.0
2009-06-02 15:15:00,29.13,29.13,29.08,29.08,27900.0,14.3054,14.3054,14.2808,14.2808,27900.0
2009-06-02 15:20:00,29.08,29.08,29.05,29.06,46100.0,14.2808,14.2808,14.2661,14.271,46100.0
2009-06-02 15:25:00,29.05,29.07,29.03,29.04,66500.0,14.2661,14.2759,14.2563,14.2612,66500.0
2009-06-02 15:30:00,29.03,29.05,29.01,29.02,48800.0,14.2563,14.2661,14.2465,14.2514,48800.0
2009-06-02 15:35:00,29.01,29.03,29.0,29.01,83500.0,14.2465,14.2563,14.2416,14.2465,83500.0
2009-06-02 15:40:00,29.01,29.11,29.0,29.09,160300.0,14.2465,14.2956,14.2416,14.2858,160300.0
2009-06-02 15:45:00,29.09,29.11,29.07,29.08,135100.0,14.2858,14.2956,14.2759,14.2808,135100.0
2009-06-02 15:50:00,29.08,29.09,28.97,29.04,215200.0,14.2808,14.2858,14.2268,14.2612,215200.0
2009-06-02 15:55:00,29.04,29.06,28.99,29.01,233500.0,14.2612,14.271,14.2366,14.2465,233500.0
2009-06-03 09:30:00,29.06,29.22,29.05,29.08,101900.0,14.271,14.3496,14.2661,14.2808,101900.0
2009-06-03 09:35:00,29.07,29.24,29.06,29.1,114000.0,14.2759,14.3594,14.271,14.2907,114000.0
2009-06-03 09:40:00,29.09,29.13,28.96,28.97,45900.0,14.2858,14.3054,14.2219,14.2268,45900.0
2009-06-03 09:45:00,28.97,28.97,28.87,28.87,69600.0,14.2268,14.2268,14.1777,14.1777,69600.0
2009-06-03 09:50:00,28.87,28.88,28.75,28.77,64300.0,14.1777,14.1826,14.1188,14.1286,64300.0
2009-06-03 09:55:00,28.76,28.79,28.75,28.78,33000.0,14.1237,14.1384,14.1188,14.1335,33000.0
2009-06-03 10:00:00,28.77,28.82,28.68,28.82,70800.0,14.1286,14.1532,14.0844,14.1532,70800.0
2009-06-03 10:05:00,28.82,28.84,28.77,28.8,69800.0,14.1532,14.163,14.1286,14.1433,69800.0
2009-06-03 10:10:00,28.8,28.83,28.78,28.83,34900.0,14.1433,14.1581,14.1335,14.1581,34900.0
2009-06-03 10:15:00,28.83,28.85,28.79,28.81,30600.0,14.1581,14.1679,14.1384,14.1483,30600.0
2009-06-03 10:20:00,28.81,28.84,28.8,28.81,48300.0,14.1483,14.163,14.1433,14.1483,48300.0
2009-06-03 10:25:00,28.81,28.81,28.8,28.8,23800.0,14.1483,14.1483,14.1433,14.1433,23800.0
2009-06-03 10:30:00,28.81,28.87,28.8,28.87,39100.0,14.1483,14.1777,14.1433,14.1777,39100.0
2009-06-03 10:35:00,28.87,28.9,28.85,28.86,58400.0,14.1777,14.1924,14.1679,14.1728,58400.0
2009-06-03 10:40:00,28.85,28.88,28.84,28.88,31200.0,14.1679,14.1826,14.163,14.1826,31200.0
2009-06-03 10:45:00,28.87,28.9,28.86,28.89,40500.0,14.1777,14.1924,14.1728,14.1875,40500.0
2009-06-03 10:50:00,28.89,28.92,28.86,28.87,25800.0,14.1875,14.2023,14.1728,14.1777,25800.0
2009-06-03 10:55:00,28.86,28.87,28.81,28.81,28100.0,14.1728,14.1777,14.1483,14.1483,28100.0
2009-06-03 11:00:00,28.81,28.82,28.78,28.78,20800.0,14.1483,14.1532,14.1335,14.1335,20800.0
2009-06-03 11:05:00,28.78,28.78,28.75,28.75,15700.0,14.1335,14.1335,14.1188,14.1188,15700.0
2009-06-03 11:10:00,28.76,28.77,28.75,28.77,28100.0,14.1237,14.1286,14.1188,14.1286,28100.0
2009-06-03 11:15:00,28.76,28.81,28.76,28.77,40700.0,14.1237,14.1483,14.1237,14.1286,40700.0
2009-06-03 11:20:00,28.77,28.77,28.75,28.77,31800.0,14.1286,14.1286,14.1188,14.1286,31800.0
2009-06-03 11:25:00,28.76,28.76,28.67,28.67,52200.0,14.1237,14.1237,14.0795,14.0795,52200.0
2009-06-03 11:30:00,28.67,28.72,28.66,28.72,43300.0,14.0795,14.1041,14.0746,14.1041,43300.0
2009-06-03 11:35:00,28.71,28.74,28.7,28.73,39600.0,14.0991,14.1139,14.0942,14.109,39600.0
2009-06-03 11:40:00,28.73,28.78,28.72,28.73,45200.0,14.109,14.1335,14.1041,14.109,45200.0
2009-06-03 11:45:00,28.72,28.76,28.71,28.76,42300.0,14.1041,14.1237,14.0991,14.1237,42300.0
2009-06-03 11:50:00,28.76,28.76,28.7,28.71,42200.0,14.1237,14.1237,14.0942,14.0991,42200.0
2009-06-03 11:55:00,28.71,28.71,28.64,28.64,43000.0,14.0991,14.0991,14.0648,14.0648,43000.0
2009-06-03 12:00:00,28.64,28.65,28.6,28.6,26200.0,14.0648,14.0697,14.0451,14.0451,26200.0
2009-06-03 12:05:00,28.6,28.63,28.6,28.6,26400.0,14.0451,14.0599,14.0451,14.0451,26400.0
2009-06-03 12:10:00,28.6,28.61,28.58,28.58,32000.0,14.0451,14.05,14.0353,14.0353,32000.0
2009-06-03 12:15:00,28.58,28.59,28.58,28.58,20800.0,14.0353,14.0402,14.0353,14.0353,20800.0
2009-06-03 12:20:00,28.58,28.59,28.58,28.58,28500.0,14.0353,14.0402,14.0353,14.0353,28500.0
2009-06-03 12:25:00,28.58,28.59,28.56,28.56,21300.0,14.0353,14.0402,14.0255,14.0255,21300.0
2009-06-03 12:30:00,28.56,28.57,28.55,28.55,16000.0,14.0255,14.0304,14.0206,14.0206,16000.0
2009-06-03 12:35:00,28.56,28.58,28.55,28.57,26700.0,14.0255,14.0353,14.0206,14.0304,26700.0
2009-06-03 12:40:00,28.58,28.62,28.57,28.6,37000.0,14.0353,14.0549,14.0304,14.0451,37000.0
2009-06-03 12:45:00,28.61,28.62,28.6,28.61,20700.0,14.05,14.0549,14.0451,14.05,20700.0
2009-06-03 12:50:00,28.61,28.65,28.61,28.64,44000.0,14.05,14.0697,14.05,14.0648,44000.0
2009-06-03 12:55:00,28.63,28.65,28.62,28.62,24900.0,14.0599,14.0697,14.0549,14.0549,24900.0
2009-06-03 13:00:00,28.62,28.63,28.61,28.62,23900.0,14.0549,14.0599,14.05,14.0549,23900.0
2009-06-03 13:05:00,28.63,28.63,28.61,28.61,31200.0,14.0599,14.0599,14.05,14.05,31200.0
2009-06-03 13:10:00,28.61,28.62,28.61,28.61,26600.0,14.05,14.0549,14.05,14.05,26600.0
2009-06-03 13:15:00,28.61,28.62,28.61,28.62,11200.0,14.05,14.0549,14.05,14.0549,11200.0
2009-06-03 13:20:00,28.61,28.64,28.61,28.63,27800.0,14.05,14.0648,14.05,14.0599,27800.0
2009-06-03 13:25:00,28.63,28.64,28.55,28.55,31300.0,14.0599,14.0648,14.0206,14.0206,31300.0
2009-06-03 13:30:00,28.55,28.56,28.53,28.54,21500.0,14.0206,14.0255,14.0107,14.0157,21500.0
2009-06-03 13:35:00,28.53,28.53,28.51,28.52,19500.0,14.0107,14.0107,14.0009,14.0058,19500.0
2009-06-03 13:40:00,28.51,28.53,28.51,28.51,37800.0,14.0009,14.0107,14.0009,14.0009,37800.0
2009-06-03 13:45:00,28.51,28.52,28.51,28.51,24800.0,14.0009,14.0058,14.0009,14.0009,24800.0
2009-06-03 13:50:00,28.51,28.52,28.5,28.51,23700.0,14.0009,14.0058,13.996,14.0009,23700.0
2009-06-03 13:55:00,28.52,28.52,28.51,28.52,19800.0,14.0058,14.0058,14.0009,14.0058,19800.0
2009-06-03 14:00:00,28.51,28.52,28.51,28.52,10900.0,14.0009,14.0058,14.0009,14.0058,10900.0
2009-06-03 14:05:00,28.51,28.52,28.5,28.51,55800.0,14.0009,14.0058,13.996,14.0009,55800.0
2009-06-03 14:10:00,28.5,28.51,28.45,28.45,61700.0,13.996,14.0009,13.9715,13.9715,61700.0
2009-06-03 14:15:00,28.46,28.47,28.45,28.46,37400.0,13.9764,13.9813,13.9715,13.9764,37400.0
2009-06-03 14:20:00,28.46,28.47,28.43,28.43,36100.0,13.9764,13.9813,13.9616,13.9616,36100.0
2009-06-03 14:25:00,28.43,28.45,28.43,28.43,31200.0,13.9616,13.9715,13.9616,13.9616,31200.0
2009-06-03 14:30:00,28.43,28.43,28.41,28.41,28500.0,13.9616,13.9616,13.9518,13.9518,28500.0
2009-06-03 14:35:00,28.41,28.43,28.41,28.43,32900.0,13.9518,13.9616,13.9518,13.9616,32900.0
2009-06-03 14:40:00,28.42,28.43,28.41,28.41,31500.0,13.9567,13.9616,13.9518,13.9518,31500.0
2009-06-03 14:45:00,28.42,28.46,28.41,28.46,38400.0,13.9567,13.9764,13.9518,13.9764,38400.0
2009-06-03 14:50:00,28.46,28.52,28.45,28.51,37600.0,13.9764,14.0058,13.9715,14.0009,37600.0
2009-06-03 14:55:00,28.52,28.57,28.51,28.56,148600.0,14.0058,14.0304,14.0009,14.0255,148600.0
2009-06-03 15:00:00,28.56,28.58,28.55,28.58,34000.0,14.0255,14.0353,14.0206,14.0353,34000.0
2009-06-03 15:05:00,28.58,28.63,28.57,28.6,80900.0,14.0353,14.0599,14.0304,14.0451,80900.0
2009-06-03 15:10:00,28.59,28.61,28.58,28.59,35700.0,14.0402,14.05,14.0353,14.0402,35700.0
2009-06-03 15:15:00,28.6,28.63,28.59,28.62,52400.0,14.0451,14.0599,14.0402,14.0549,52400.0
2009-06-03 15:20:00,28.62,28.65,28.62,28.65,70800.0,14.0549,14.0697,14.0549,14.0697,70800.0
2009-06-03 15:25:00,28.65,28.66,28.64,28.64,51700.0,14.0697,14.0746,14.0648,14.0648,51700.0
2009-06-03 15:30:00,28.64,28.67,28.64,28.66,83400.0,14.0648,14.0795,14.0648,14.0746,83400.0
2009-06-03 15:35:00,28.65,28.67,28.64,28.67,64600.0,14.0697,14.0795,14.0648,14.0795,64600.0
2009-06-03 15:40:00,28.66,28.68,28.64,28.65,90100.0,14.0746,14.0844,14.0648,14.0697,90100.0
2009-06-03 15:45:00,28.65,28.67,28.63,28.67,102500.0,14.0697,14.0795,14.0599,14.0795,102500.0
2009-06-03 15:50:00,28.67,28.7,28.66,28.67,106300.0,14.0795,14.0942,14.0746,14.0795,106300.0
2009-06-03 15:55:00,28.67,28.74,28.66,28.74,326200.0,14.0795,14.1139,14.0746,14.1139,326200.0
2009-06-04 09:30:00,28.89,28.89,28.67,28.67,46600.0,14.1875,14.1875,14.0795,14.0795,46600.0
2009-06-04 09:35:00,28.67,28.69,28.61,28.67,27500.0,14.0795,14.0893,14.05,14.0795,27500.0
2009-06-04 09:40:00,28.68,28.68,28.61,28.63,32500.0,14.0844,14.0844,14.05,14.0599,32500.0
2009-06-04 09:45:00,28.64,28.64,28.61,28.61,41100.0,14.0648,14.0648,14.05,14.05,41100.0
2009-06-04 09:50:00,28.61,28.62,28.52,28.62,95200.0,14.05,14.0549,14.0058,14.0549,95200.0
2009-06-04 09:55:00,28.61,28.67,28.6,28.61,53500.0,14.05,14.0795,14.0451,14.05,53500.0
2009-06-04 10:00:00,28.61,28.66,28.57,28.63,61200.0,14.05,14.0746,14.0304,14.0599,61200.0
2009-06-04 10:05:00,28.63,28.68,28.6,28.65,34700.0,14.0599,14.0844,14.0451,14.0697,34700.0
2009-06-04 10:10:00,28.65,28.69,28.6,28.67,48600.0,14.0697,14.0893,14.0451,14.0795,48600.0
2009-06-04 10:15:00,28.67,28.68,28.6,28.61,43100.0,14.0795,14.0844,14.0451,14.05,43100.0
2009-06-04 10:20:00,28.61,28.69,28.6,28.69,53600.0,14.05,14.0893,14.0451,14.0893,53600.0
2009-06-04 10:25:00,28.7,28.75,28.66,28.74,55100.0,14.0942,14.1188,14.0746,14.1139,55100.0
2009-06-04 10:30:00,28.74,28.75,28.73,28.73,44600.0,14.1139,14.1188,14.109,14.109,44600.0
2009-06-04 10:35:00,28.73,28.74,28.67,28.67,125100.0,14.109,14.1139,14.0795,14.0795,125100.0
2009-06-04 10:40:00,28.67,28.68,28.65,28.67,35000.0,14.0795,14.0844,14.0697,14.0795,35000.0
2009-06-04 10:45:00,28.68,28.69,28.63,28.63,104700.0,14.0844,14.0893,14.0599,14.0599,104700.0
2009-06-04 10:50:00,28.64,28.67,28.63,28.66,60200.0,14.0648,14.0795,14.0599,14.0746,60200.0
2009-06-04 10:55:00,28.66,28.73,28.65,28.67,50000.0,14.0746,14.109,14.0697,14.0795,50000.0
2009-06-04 11:00:00,28.67,28.72,28.67,28.7,45400.0,14.0795,14.1041,14.0795,14.0942,45400.0
2009-06-04 11:05:00,28.7,28.71,28.67,28.68,58100.0,14.0942,14.0991,14.0795,14.0844,58100.0
2009-06-04 11:10:00,28.69,28.73,28.68,28.7,39700.0,14.0893,14.109,14.0844,14.0942,39700.0
2009-06-04 11:15:00,28.7,28.73,28.69,28.69,40400.0,14.0942,14.109,14.0893,14.0893,40400.0
2009-06-04 11:20:00,28.69,28.7,28.67,28.69,30400.0,14.0893,14.0942,14.0795,14.0893,30400.0
2009-06-04 11:25:00,28.69,28.69,28.65,28.66,56000.0,14.0893,14.0893,14.0697,14.0746,56000.0
2009-06-04 11:30:00,28.67,28.67,28.66,28.67,30200.0,14.0795,14.0795,14.0746,14.0795,30200.0
2009-06-04 11:35:00,28.67,28.69,28.66,28.68,26400.0,14.0795,14.0893,14.0746,14.0844,26400.0
2009-06-04 11:40:00,28.69,28.71,28.68,28.71,43900.0,14.0893,14.0991,14.0844,14.0991,43900.0
2009-06-04 11:45:00,28.7,28.71,28.69,28.71,30100.0,14.0942,14.0991,14.0893,14.0991,30100.0
2009-06-04 11:50:00,28.7,28.71,28.69,28.69,45000.0,14.0942,14.0991,14.0893,14.0893,45000.0
2009-06-04 11:55:00,28.7,28.7,28.68,28.68,25700.0,14.0942,14.0942,14.0844,14.0844,25700.0
2009-06-04 12:00:00,28.68,28.74,28.68,28.73,42900.0,14.0844,14.1139,14.0844,14.109,42900.0
2009-06-04 12:05:00,28.73,28.74,28.69,28.69,28700.0,14.109,14.1139,14.0893,14.0893,28700.0
2009-06-04 12:10:00,28.69,28.7,28.69,28.69,17200.0,14.0893,14.0942,14.0893,14.0893,17200.0
2009-06-04 12:15:00,28.69,28.7,28.67,28.67,40000.0,14.0893,14.0942,14.0795,14.0795,40000.0
2009-06-04 12:20:00,28.67,28.68,28.65,28.66,25200.0,14.0795,14.0844,14.0697,14.0746,25200.0
2009-06-04 12:25:00,28.67,28.67,28.65,28.67,17200.0,14.0795,14.0795,14.0697,14.0795,17200.0
2009-06-04 12:30:00,28.66,28.67,28.65,28.65,8800.0,14.0746,14.0795,14.0697,14.0697,8800.0
2009-06-04 12:35:00,28.65,28.66,28.63,28.64,23900.0,14.0697,14.0746,14.0599,14.0648,23900.0
2009-06-04 12:40:00,28.63,28.66,28.63,28.65,18600.0,14.0599,14.0746,14.0599,14.0697,18600.0
2009-06-04 12:45:00,28.66,28.67,28.64,28.64,19300.0,14.0746,14.0795,14.0648,14.0648,19300.0
2009-06-04 12:50:00,28.64,28.65,28.64,28.65,7900.0,14.0648,14.0697,14.0648,14.0697,7900.0
2009-06-04 12:55:00,28.65,28.65,28.62,28.64,38300.0,14.0697,14.0697,14.0549,14.0648,38300.0
2009-06-04 13:00:00,28.64,28.64,28.62,28.62,15700.0,14.0648,14.0648,14.0549,14.0549,15700.0
2009-06-04 13:05:00,28.62,28.63,28.55,28.55,50200.0,14.0549,14.0599,14.0206,14.0206,50200.0
2009-06-04 13:10:00,28.56,28.59,28.55,28.55,43400.0,14.0255,14.0402,14.0206,14.0206,43400.0
2009-06-04 13:15:00,28.55,28.56,28.54,28.54,21900.0,14.0206,14.0255,14.0157,14.0157,21900.0
2009-06-04 13:20:00,28.54,28.54,28.52,28.53,21800.0,14.0157,14.0157,14.0058,14.0107,21800.0
2009-06-04 13:25:00,28.54,28.55,28.53,28.53,25400.0,14.0157,14.0206,14.0107,14.0107,25400.0
2009-06-04 13:30:00,28.54,28.58,28.53,28.58,35900.0,14.0157,14.0353,14.0107,14.0353,35900.0
2009-06-04 13:35:00,28.58,28.58,28.55,28.58,39600.0,14.0353,14.0353,14.0206,14.0353,39600.0
2009-06-04 13:40:00,28.57,28.59,28.57,28.57,32900.0,14.0304,14.0402,14.0304,14.0304,32900.0
2009-06-04 13:45:00,28.58,28.62,28.57,28.62,26500.0,14.0353,14.0549,14.0304,14.0549,26500.0
2009-06-04 13:50:00,28.62,28.67,28.61,28.64,78500.0,14.0549,14.0795,14.05,14.0648,78500.0
2009-06-04 13:55:00,28.65,28.67,28.64,28.67,20800.0,14.0697,14.0795,14.0648,14.0795,20800.0
2009-06-04 14:00:00,28.67,28.7,28.66,28.7,23100.0,14.0795,14.0942,14.0746,14.0942,23100.0
2009-06-04 14:05:00,28.7,28.73,28.69,28.72,34200.0,14.0942,14.109,14.0893,14.1041,34200.0
2009-06-04 14:10:00,28.73,28.73,28.72,28.72,27400.0,14.109,14.109,14.1041,14.1041,27400.0
2009-06-04 14:15:00,28.73,28.73,28.7,28.71,33600.0,14.109,14.109,14.0942,14.0991,33600.0
2009-06-04 14:20:00,28.7,28.72,28.7,28.7,129500.0,14.0942,14.1041,14.0942,14.0942,129500.0
2009-06-04 14:25:00,28.71,28.73,28.7,28.73,35500.0,14.0991,14.109,14.0942,14.109,35500.0
2009-06-04 14:30:00,28.73,28.73,28.71,28.72,25300.0,14.109,14.109,14.0991,14.1041,25300.0
2009-06-04 14:35:00,28.72,28.72,28.71,28.71,33500.0,14.1041,14.1041,14.0991,14.0991,33500.0
2009-06-04 14:40:00,28.72,28.74,28.71,28.73,30900.0,14.1041,14.1139,14.0991,14.109,30900.0
2009-06-04 14:45:00,28.73,28.74,28.72,28.74,18500.0,14.109,14.1139,14.1041,14.1139,18500.0
2009-06-04 14:50:00,28.74,28.74,28.7,28.72,67100.0,14.1139,14.1139,14.0942,14.1041,67100.0
2009-06-04 14:55:00,28.71,28.72,28.7,28.71,20200.0,14.0991,14.1041,14.0942,14.0991,20200.0
2009-06-04 15:00:00,28.72,28.73,28.7,28.71,56100.0,14.1041,14.109,14.0942,14.0991,56100.0
2009-06-04 15:05:00,28.71,28.71,28.7,28.7,81200.0,14.0991,14.0991,14.0942,14.0942,81200.0
2009-06-04 15:10:00,28.71,28.71,28.7,28.7,53300.0,14.0991,14.0991,14.0942,14.0942,53300.0
2009-06-04 15:15:00,28.7,28.71,28.7,28.7,49500.0,14.0942,14.0991,14.0942,14.0942,49500.0
2009-06-04 15:20:00,28.71,28.73,28.68,28.68,103800.0,14.0991,14.109,14.0844,14.0844,103800.0
2009-06-04 15:25:00,28.68,28.72,28.68,28.68,94800.0,14.0844,14.1041,14.0844,14.0844,94800.0
2009-06-04 15:30:00,28.68,28.69,28.66,28.69,47800.0,14.0844,14.0893,14.0746,14.0893,47800.0
2009-06-04 15:35:00,28.69,28.72,28.68,28.71,72600.0,14.0893,14.1041,14.0844,14.0991,72600.0
2009-06-04 15:40:00,28.71,28.76,28.71,28.75,112300.0,14.0991,14.1237,14.0991,14.1188,112300.0
2009-06-04 15:45:00,28.76,28.77,28.73,28.73,95600.0,14.1237,14.1286,14.109,14.109,95600.0
2009-06-04 15:50:00,28.73,28.79,28.7,28.75,193900.0,14.109,14.1384,14.0942,14.1188,193900.0
2009-06-04 15:55:00,28.75,28.76,28.69,28.71,442500.0,14.1188,14.1237,14.0893,14.0991,442500.0
2009-06-05 09:30:00,28.83,28.97,28.77,28.95,81300.0,14.1581,14.2268,14.1286,14.217,81300.0
2009-06-05 09:35:00,28.94,29.07,28.88,29.07,111800.0,14.2121,14.2759,14.1826,14.2759,111800.0
2009-06-05 09:40:00,29.05,29.09,29.03,29.08,50400.0,14.2661,14.2858,14.2563,14.2808,50400.0
2009-06-05 09:45:00,29.06,29.06,28.96,29.03,95600.0,14.271,14.271,14.2219,14.2563,95600.0
2009-06-05 09:50:00,29.04,29.04,28.85,28.87,142900.0,14.2612,14.2612,14.1679,14.1777,142900.0
2009-06-05 09:55:00,28.87,28.89,28.72,28.88,78000.0,14.1777,14.1875,14.1041,14.1826,78000.0
2009-06-05 10:00:00,28.87,28.93,28.77,28.86,104100.0,14.1777,14.2072,14.1286,14.1728,104100.0
2009-06-05 10:05:00,28.86,28.9,28.81,28.81,145900.0,14.1728,14.1924,14.1483,14.1483,145900.0
2009-06-05 10:10:00,28.82,28.83,28.75,28.77,88900.0,14.1532,14.1581,14.1188,14.1286,88900.0
2009-06-05 10:15:00,28.76,28.81,28.74,28.8,105700.0,14.1237,14.1483,14.1139,14.1433,105700.0
2009-06-05 10:20:00,28.8,28.85,28.77,28.82,103000.0,14.1433,14.1679,14.1286,14.1532,103000.0
2009-06-05 10:25:00,28.82,28.83,28.77,28.82,88900.0,14.1532,14.1581,14.1286,14.1532,88900.0
2009-06-05 10:30:00,28.82,28.89,28.78,28.86,133400.0,14.1532,14.1875,14.1335,14.1728,133400.0
2009-06-05 10:35:00,28.85,28.91,28.84,28.85,100600.0,14.1679,14.1974,14.163,14.1679,100600.0
2009-06-05 10:40:00,28.85,28.9,28.8,28.84,106000.0,14.1679,14.1924,14.1433,14.163,106000.0
2009-06-05 10:45:00,28.83,28.89,28.81,28.89,99900.0,14.1581,14.1875,14.1483,14.1875,99900.0
2009-06-05 10:50:00,28.89,28.92,28.85,28.86,107500.0,14.1875,14.2023,14.1679,14.1728,107500.0
2009-06-05 10:55:00,28.86,28.89,28.79,28.89,117400.0,14.1728,14.1875,14.1384,14.1875,117400.0
2009-06-05 11:00:00,28.89,28.95,28.85,28.9,82100.0,14.1875,14.217,14.1679,14.1924,82100.0
2009-06-05 11:05:00,28.9,28.96,28.88,28.9,68700.0,14.1924,14.2219,14.1826,14.1924,68700.0
2009-06-05 11:10:00,28.91,28.91,28.85,28.85,40500.0,14.1974,14.1974,14.1679,14.1679,40500.0
2009-06-05 11:15:00,28.86,28.92,28.84,28.86,56200.0,14.1728,14.2023,14.163,14.1728,56200.0
2009-06-05 11:20:00,28.86,28.89,28.84,28.84,33400.0,14.1728,14.1875,14.163,14.163,33400.0
2009-06-05 11:25:00,28.85,28.87,28.81,28.85,173400.0,14.1679,14.1777,14.1483,14.1679,173400.0
2009-06-05 11:30:00,28.85,28.85,28.8,28.81,55600.0,14.1679,14.1679,14.1433,14.1483,55600.0
2009-06-05 11:35:00,28.8,28.82,28.79,28.82,45300.0,14.1433,14.1532,14.1384,14.1532,45300.0
2009-06-05 11:40:00,28.82,28.83,28.78,28.83,62600.0,14.1532,14.1581,14.1335,14.1581,62600.0
2009-06-05 11:45:00,28.83,28.87,28.78,28.86,92300.0,14.1581,14.1777,14.1335,14.1728,92300.0
2009-06-05 11:50:00,28.86,29.01,28.86,28.97,325500.0,14.1728,14.2465,14.1728,14.2268,325500.0
2009-06-05 11:55:00,28.96,29.04,28.95,29.01,57400.0,14.2219,14.2612,14.217,14.2465,57400.0
2009-06-05 12:00:00,29.01,29.05,28.98,29.02,53400.0,14.2465,14.2661,14.2317,14.2514,53400.0
2009-06-05 12:05:00,29.02,29.05,29.01,29.01,37900.0,14.2514,14.2661,14.2465,14.2465,37900.0
2009-06-05 12:10:00,29.0,29.02,28.97,29.02,45800.0,14.2416,14.2514,14.2268,14.2514,45800.0
2009-06-05 12:15:00,29.02,29.03,29.0,29.01,25100.0,14.2514,14.2563,14.2416,14.2465,25100.0
2009-06-05 12:20:00,29.01,29.04,29.0,29.02,35400.0,14.2465,14.2612,14.2416,14.2514,35400.0
2009-06-05 12:25:00,29.02,29.05,28.98,29.0,72000.0,14.2514,14.2661,14.2317,14.2416,72000.0
2009-06-05 12:30:00,29.0,29.06,28.99,29.05,51500.0,14.2416,14.271,14.2366,14.2661,51500.0
2009-06-05 12:35:00,29.05,29.05,29.02,29.04,23500.0,14.2661,14.2661,14.2514,14.2612,23500.0
2009-06-05 12:40:00,29.05,29.05,29.02,29.03,19200.0,14.2661,14.2661,14.2514,14.2563,19200.0
2009-06-05 12:45:00,29.03,29.09,29.02,29.07,34800.0,14.2563,14.2858,14.2514,14.2759,34800.0
2009-06-05 12:50:00,29.08,29.1,29.06,29.09,24900.0,14.2808,14.2907,14.271,14.2858,24900.0
2009-06-05 12:55:00,29.09,29.12,29.08,29.11,33600.0,14.2858,14.3005,14.2808,14.2956,33600.0
2009-06-05 13:00:00,29.11,29.12,29.1,29.12,18300.0,14.2956,14.3005,14.2907,14.3005,18300.0
2009-06-05 13:05:00,29.12,29.14,29.11,29.12,40400.0,14.3005,14.3103,14.2956,14.3005,40400.0
2009-06-05 13:10:00,29.12,29.13,29.02,29.06,52000.0,14.3005,14.3054,14.2514,14.271,52000.0
2009-06-05 13:15:00,29.06,29.07,29.02,29.04,17900.0,14.271,14.2759,14.2514,14.2612,17900.0
2009-06-05 13:20:00,29.03,29.06,29.01,29.02,38700.0,14.2563,14.271,14.2465,14.2514,38700.0
2009-06-05 13:25:00,29.02,29.03,29.01,29.02,11700.0,14.2514,14.2563,14.2465,14.2514,11700.0
2009-06-05 13:30:00,29.02,29.05,29.02,29.05,18000.0,14.2514,14.2661,14.2514,14.2661,18000.0
2009-06-05 13:35:00,29.05,29.07,29.05,29.07,22600.0,14.2661,14.2759,14.2661,14.2759,22600.0
2009-06-05 13:40:00,29.07,29.1,29.06,29.1,29000.0,14.2759,14.2907,14.271,14.2907,29000.0
2009-06-05 13:45:00,29.1,29.1,29.08,29.08,18500.0,14.2907,14.2907,14.2808,14.2808,18500.0
2009-06-05 13:50:00,29.08,29.14,29.07,29.08,99700.0,14.2808,14.3103,14.2759,14.2808,99700.0
2009-06-05 13:55:00,29.08,29.08,29.02,29.04,38500.0,14.2808,14.2808,14.2514,14.2612,38500.0
2009-06-05 14:00:00,29.05,29.05,28.98,28.98,41400.0,14.2661,14.2661,14.2317,14.2317,41400.0
2009-06-05 14:05:00,28.98,29.02,28.93,28.95,64200.0,14.2317,14.2514,14.2072,14.217,64200.0
2009-06-05 14:10:00,28.94,28.95,28.93,28.93,25700.0,14.2121,14.217,14.2072,14.2072,25700.0
2009-06-05 14:15:00,28.93,28.95,28.87,28.91,51600.0,14.2072,14.217,14.1777,14.1974,51600.0
2009-06-05 14:20:00,28.9,28.91,28.84,28.88,51200.0,14.1924,14.1974,14.163,14.1826,51200.0
2009-06-05 14:25:00,28.89,28.89,28.84,28.85,158100.0,14.1875,14.1875,14.163,14.1679,158100.0
2009-06-05 14:30:00,28.84,28.87,28.8,28.82,91900.0,14.163,14.1777,14.1433,14.1532,91900.0
2009-06-05 14:35:00,28.82,28.89,28.81,28.85,50600.0,14.1532,14.1875,14.1483,14.1679,50600.0
2009-06-05 14:40:00,28.85,28.88,28.84,28.87,49400.0,14.1679,14.1826,14.163,14.1777,49400.0
2009-06-05 14:45:00,28.88,28.91,28.86,28.89,39300.0,14.1826,14.1974,14.1728,14.1875,39300.0
2009-06-05 14:50:00,28.91,28.95,28.89,28.9,35400.0,14.1974,14.217,14.1875,14.1924,35400.0
2009-06-05 14:55:00,28.9,28.93,28.88,28.88,31900.0,14.1924,14.2072,14.1826,14.1826,31900.0
2009-06-05 15:00:00,28.88,28.92,28.86,28.91,67200.0,14.1826,14.2023,14.1728,14.1974,67200.0
2009-06-05 15:05:00,28.91,28.93,28.86,28.87,85200.0,14.1974,14.2072,14.1728,14.1777,85200.0
2009-06-05 15:10:00,28.87,28.91,28.87,28.9,42900.0,14.1777,14.1974,14.1777,14.1924,42900.0
2009-06-05 15:15:00,28.89,28.9,28.87,28.89,51300.0,14.1875,14.1924,14.1777,14.1875,51300.0
2009-06-05 15:20:00,28.88,28.91,28.87,28.9,65600.0,14.1826,14.1974,14.1777,14.1924,65600.0
2009-06-05 15:25:00,28.9,28.91,28.85,28.88,63800.0,14.1924,14.1974,14.1679,14.1826,63800.0
2009-06-05 15:30:00,28.87,28.89,28.86,28.89,38700.0,14.1777,14.1875,14.1728,14.1875,38700.0
2009-06-05 15:35:00,28.89,28.92,28.88,28.9,177900.0,14.1875,14.2023,14.1826,14.1924,177900.0
2009-06-05 15:40:00,28.91,28.93,28.85,28.89,394100.0,14.1974,14.2072,14.1679,14.1875,394100.0
2009-06-05 15:45:00,28.89,28.96,28.84,28.86,221800.0,14.1875,14.2219,14.163,14.1728,221800.0
2009-06-05 15:50:00,28.87,28.91,28.82,28.86,175600.0,14.1777,14.1974,14.1532,14.1728,175600.0
2009-06-05 15:55:00,28.86,28.92,28.82,28.91,275700.0,14.1728,14.2023,14.1532,14.1974,275700.0
2009-06-08 09:30:00,29.18,29.18,29.0,29.07,293900.0,14.33,14.33,14.2416,14.2759,293900.0
2009-06-08 09:35:00,29.06,29.1,29.01,29.09,86100.0,14.271,14.2907,14.2465,14.2858,86100.0
2009-06-08 09:40:00,29.09,29.14,29.0,29.04,116500.0,14.2858,14.3103,14.2416,14.2612,116500.0
2009-06-08 09:45:00,29.02,29.09,29.01,29.01,69900.0,14.2514,14.2858,14.2465,14.2465,69900.0
2009-06-08 09:50:00,29.01,29.02,28.95,28.97,75300.0,14.2465,14.2514,14.217,14.2268,75300.0
2009-06-08 09:55:00,28.96,28.96,28.84,28.85,49000.0,14.2219,14.2219,14.163,14.1679,49000.0
2009-06-08 10:00:00,28.85,28.9,28.81,28.86,60800.0,14.1679,14.1924,14.1483,14.1728,60800.0
2009-06-08 10:05:00,28.87,28.88,28.82,28.82,52400.0,14.1777,14.1826,14.1532,14.1532,52400.0
2009-06-08 10:10:00,28.83,28.88,28.8,28.8,54200.0,14.1581,14.1826,14.1433,14.1433,54200.0
2009-06-08 10:15:00,28.81,28.87,28.81,28.86,50600.0,14.1483,14.1777,14.1483,14.1728,50600.0
2009-06-08 10:20:00,28.86,28.87,28.84,28.86,51900.0,14.1728,14.1777,14.163,14.1728,51900.0
2009-06-08 10:25:00,28.87,28.88,28.86,28.87,57600.0,14.1777,14.1826,14.1728,14.1777,57600.0
2009-06-08 10:30:00,28.87,28.88,28.82,28.82,69600.0,14.1777,14.1826,14.1532,14.1532,69600.0
2009-06-08 10:35:00,28.82,28.89,28.82,28.89,64200.0,14.1532,14.1875,14.1532,14.1875,64200.0
2009-06-08 10:40:00,28.88,28.96,28.88,28.93,45300.0,14.1826,14.2219,14.1826,14.2072,45300.0
2009-06-08 10:45:00,28.93,28.94,28.9,28.91,44500.0,14.2072,14.2121,14.1924,14.1974,44500.0
2009-06-08 10:50:00,28.92,28.97,28.91,28.97,52000.0,14.2023,14.2268,14.1974,14.2268,52000.0
2009-06-08 10:55:00,28.96,28.99,28.96,28.97,31000.0,14.2219,14.2366,14.2219,14.2268,31000.0
2009-06-08 11:00:00,28.97,28.97,28.95,28.95,28400.0,14.2268,14.2268,14.217,14.217,28400.0
2009-06-08 11:05:00,28.95,28.96,28.86,28.86,34900.0,14.217,14.2219,14.1728,14.1728,34900.0
2009-06-08 11:10:00,28.86,28.87,28.82,28.83,33800.0,14.1728,14.1777,14.1532,14.1581,33800.0
2009-06-08 11:15:00,28.83,28.83,28.78,28.82,42500.0,14.1581,14.1581,14.1335,14.1532,42500.0
2009-06-08 11:20:00,28.82,28.86,28.81,28.82,35200.0,14.1532,14.1728,14.1483,14.1532,35200.0
2009-06-08 11:25:00,28.82,28.82,28.76,28.76,29900.0,14.1532,14.1532,14.1237,14.1237,29900.0
2009-06-08 11:30:00,28.77,28.79,28.74,28.79,39500.0,14.1286,14.1384,14.1139,14.1384,39500.0
2009-06-08 11:35:00,28.78,28.85,28.76,28.85,42700.0,14.1335,14.1679,14.1237,14.1679,42700.0
2009-06-08 11:40:00,28.85,28.87,28.83,28.83,27000.0,14.1679,14.1777,14.1581,14.1581,27000.0
2009-06-08 11:45:00,28.83,28.84,28.78,28.79,19300.0,14.1581,14.163,14.1335,14.1384,19300.0
2009-06-08 11:50:00,28.8,28.82,28.78,28.79,27100.0,14.1433,14.1532,14.1335,14.1384,27100.0
2009-06-08 11:55:00,28.78,28.81,28.74,28.75,67900.0,14.1335,14.1483,14.1139,14.1188,67900.0
2009-06-08 12:00:00,28.75,28.75,28.7,28.71,25000.0,14.1188,14.1188,14.0942,14.0991,25000.0
2009-06-08 12:05:00,28.71,28.74,28.71,28.72,23700.0,14.0991,14.1139,14.0991,14.1041,23700.0
2009-06-08 12:10:00,28.72,28.72,28.67,28.68,25600.0,14.1041,14.1041,14.0795,14.0844,25600.0
2009-06-08 12:15:00,28.67,28.68,28.66,28.67,15700.0,14.0795,14.0844,14.0746,14.0795,15700.0
2009-06-08 12:20:00,28.66,28.67,28.66,28.67,16200.0,14.0746,14.0795,14.0746,14.0795,16200.0
2009-06-08 12:25:00,28.68,28.7,28.68,28.7,13700.0,14.0844,14.0942,14.0844,14.0942,13700.0
2009-06-08 12:30:00,28.7,28.71,28.65,28.67,39800.0,14.0942,14.0991,14.0697,14.0795,39800.0
2009-06-08 12:35:00,28.66,28.68,28.65,28.65,37300.0,14.0746,14.0844,14.0697,14.0697,37300.0
2009-06-08 12:40:00,28.65,28.7,28.65,28.7,17900.0,14.0697,14.0942,14.0697,14.0942,17900.0
2009-06-08 12:45:00,28.69,28.7,28.66,28.66,13100.0,14.0893,14.0942,14.0746,14.0746,13100.0
2009-06-08 12:50:00,28.67,28.67,28.6,28.6,26600.0,14.0795,14.0795,14.0451,14.0451,26600.0
2009-06-08 12:55:00,28.61,28.61,28.59,28.59,12100.0,14.05,14.05,14.0402,14.0402,12100.0
2009-06-08 13:00:00,28.59,28.6,28.59,28.59,6800.0,14.0402,14.0451,14.0402,14.0402,6800.0
2009-06-08 13:05:00,28.59,28.6,28.58,28.58,15200.0,14.0402,14.0451,14.0353,14.0353,15200.0
2009-06-08 13:10:00,28.59,28.62,28.58,28.62,32600.0,14.0402,14.0549,14.0353,14.0549,32600.0
2009-06-08 13:15:00,28.62,28.69,28.61,28.69,28700.0,14.0549,14.0893,14.05,14.0893,28700.0
2009-06-08 13:20:00,28.68,28.69,28.67,28.68,14100.0,14.0844,14.0893,14.0795,14.0844,14100.0
2009-06-08 13:25:00,28.68,28.69,28.62,28.63,39400.0,14.0844,14.0893,14.0549,14.0599,39400.0
2009-06-08 13:30:00,28.62,28.63,28.62,28.62,8500.0,14.0549,14.0599,14.0549,14.0549,8500.0
2009-06-08 13:35:00,28.63,28.66,28.62,28.65,25600.0,14.0599,14.0746,14.0549,14.0697,25600.0
2009-06-08 13:40:00,28.65,28.65,28.62,28.62,60900.0,14.0697,14.0697,14.0549,14.0549,60900.0
2009-06-08 13:45:00,28.62,28.71,28.62,28.71,26700.0,14.0549,14.0991,14.0549,14.0991,26700.0
2009-06-08 13:50:00,28.71,28.71,28.67,28.68,20000.0,14.0991,14.0991,14.0795,14.0844,20000.0
2009-06-08 13:55:00,28.68,28.71,28.67,28.7,12300.0,14.0844,14.0991,14.0795,14.0942,12300.0
2009-06-08 14:00:00,28.7,28.71,28.68,28.69,22100.0,14.0942,14.0991,14.0844,14.0893,22100.0
2009-06-08 14:05:00,28.69,28.69,28.67,28.69,23100.0,14.0893,14.0893,14.0795,14.0893,23100.0
2009-06-08 14:10:00,28.68,28.73,28.68,28.68,38400.0,14.0844,14.109,14.0844,14.0844,38400.0
2009-06-08 14:15:00,28.68,28.7,28.67,28.69,16000.0,14.0844,14.0942,14.0795,14.0893,16000.0
2009-06-08 14:20:00,28.7,28.75,28.68,28.74,26500.0,14.0942,14.1188,14.0844,14.1139,26500.0
2009-06-08 14:25:00,28.73,28.74,28.7,28.71,30500.0,14.109,14.1139,14.0942,14.0991,30500.0
2009-06-08 14:30:00,28.72,28.74,28.67,28.67,40700.0,14.1041,14.1139,14.0795,14.0795,40700.0
2009-06-08 14:35:00,28.67,28.67,28.62,28.63,48300.0,14.0795,14.0795,14.0549,14.0599,48300.0
2009-06-08 14:40:00,28.62,28.63,28.59,28.6,39000.0,14.0549,14.0599,14.0402,14.0451,39000.0
2009-06-08 14:45:00,28.59,28.6,28.55,28.58,75000.0,14.0402,14.0451,14.0206,14.0353,75000.0
2009-06-08 14:50:00,28.59,28.61,28.55,28.56,43100.0,14.0402,14.05,14.0206,14.0255,43100.0
2009-06-08 14:55:00,28.56,28.61,28.56,28.6,39800.0,14.0255,14.05,14.0255,14.0451,39800.0
2009-06-08 15:00:00,28.61,28.66,28.61,28.62,36400.0,14.05,14.0746,14.05,14.0549,36400.0
2009-06-08 15:05:00,28.63,28.7,28.62,28.69,27800.0,14.0599,14.0942,14.0549,14.0893,27800.0
2009-06-08 15:10:00,28.69,28.69,28.65,28.67,38200.0,14.0893,14.0893,14.0697,14.0795,38200.0
2009-06-08 15:15:00,28.66,28.78,28.66,28.73,74400.0,14.0746,14.1335,14.0746,14.109,74400.0
2009-06-08 15:20:00,28.73,28.87,28.72,28.81,157400.0,14.109,14.1777,14.1041,14.1483,157400.0
2009-06-08 15:25:00,28.82,28.86,28.81,28.81,78700.0,14.1532,14.1728,14.1483,14.1483,78700.0
2009-06-08 15:30:00,28.81,29.0,28.81,28.94,207200.0,14.1483,14.2416,14.1483,14.2121,207200.0
2009-06-08 15:35:00,28.95,29.05,28.88,28.92,166800.0,14.217,14.2661,14.1826,14.2023,166800.0
2009-06-08 15:40:00,28.92,28.93,28.85,28.85,145900.0,14.2023,14.2072,14.1679,14.1679,145900.0
2009-06-08 15:45:00,28.85,28.94,28.85,28.91,85100.0,14.1679,14.2121,14.1679,14.1974,85100.0
2009-06-08 15:50:00,28.9,28.93,28.83,28.84,143600.0,14.1924,14.2072,14.1581,14.163,143600.0
2009-06-08 15:55:00,28.84,28.9,28.8,28.83,214400.0,14.163,14.1924,14.1433,14.1581,214400.0
2009-06-09 09:30:00,28.85,29.14,28.85,28.96,117300.0,14.1679,14.3103,14.1679,14.2219,117300.0
2009-06-09 09:35:00,28.96,29.05,28.94,29.0,51200.0,14.2219,14.2661,14.2121,14.2416,51200.0
2009-06-09 09:40:00,28.98,28.99,28.88,28.94,56600.0,14.2317,14.2366,14.1826,14.2121,56600.0
2009-06-09 09:45:00,28.94,28.95,28.87,28.9,61100.0,14.2121,14.217,14.1777,14.1924,61100.0
2009-06-09 09:50:00,28.89,28.9,28.83,28.83,43300.0,14.1875,14.1924,14.1581,14.1581,43300.0
2009-06-09 09:55:00,28.84,28.84,28.76,28.84,51700.0,14.163,14.163,14.1237,14.163,51700.0
2009-06-09 10:00:00,28.84,28.9,28.72,28.74,133200.0,14.163,14.1924,14.1041,14.1139,133200.0
2009-06-09 10:05:00,28.75,28.75,28.67,28.69,73800.0,14.1188,14.1188,14.0795,14.0893,73800.0
2009-06-09 10:10:00,28.69,28.74,28.61,28.74,141900.0,14.0893,14.1139,14.05,14.1139,141900.0
2009-06-09 10:15:00,28.73,28.75,28.71,28.75,53000.0,14.109,14.1188,14.0991,14.1188,53000.0
2009-06-09 10:20:00,28.73,28.76,28.67,28.73,52900.0,14.109,14.1237,14.0795,14.109,52900.0
2009-06-09 10:25:00,28.72,28.74,28.65,28.72,53000.0,14.1041,14.1139,14.0697,14.1041,53000.0
2009-06-09 10:30:00,28.72,28.75,28.7,28.74,17500.0,14.1041,14.1188,14.0942,14.1139,17500.0
2009-06-09 10:35:00,28.75,28.77,28.73,28.76,31900.0,14.1188,14.1286,14.109,14.1237,31900.0
2009-06-09 10:40:00,28.77,28.8,28.77,28.77,28600.0,14.1286,14.1433,14.1286,14.1286,28600.0
2009-06-09 10:45:00,28.78,28.81,28.75,28.75,108000.0,14.1335,14.1483,14.1188,14.1188,108000.0
2009-06-09 10:50:00,28.76,28.76,28.69,28.72,59300.0,14.1237,14.1237,14.0893,14.1041,59300.0
2009-06-09 10:55:00,28.72,28.76,28.71,28.74,21100.0,14.1041,14.1237,14.0991,14.1139,21100.0
2009-06-09 11:00:00,28.75,28.75,28.69,28.69,23300.0,14.1188,14.1188,14.0893,14.0893,23300.0
2009-06-09 11:05:00,28.7,28.72,28.68,28.71,16300.0,14.0942,14.1041,14.0844,14.0991,16300.0
2009-06-09 11:10:00,28.71,28.75,28.71,28.74,17200.0,14.0991,14.1188,14.0991,14.1139,17200.0
2009-06-09 11:15:00,28.74,28.81,28.73,28.81,116700.0,14.1139,14.1483,14.109,14.1483,116700.0
2009-06-09 11:20:00,28.81,28.81,28.8,28.8,11700.0,14.1483,14.1483,14.1433,14.1433,11700.0
2009-06-09 11:25:00,28.81,28.83,28.79,28.79,26300.0,14.1483,14.1581,14.1384,14.1384,26300.0
2009-06-09 11:30:00,28.8,28.82,28.78,28.82,67200.0,14.1433,14.1532,14.1335,14.1532,67200.0
2009-06-09 11:35:00,28.82,28.83,28.78,28.79,46400.0,14.1532,14.1581,14.1335,14.1384,46400.0
2009-06-09 11:40:00,28.78,28.8,28.77,28.78,37300.0,14.1335,14.1433,14.1286,14.1335,37300.0
2009-06-09 11:45:00,28.8,28.82,28.8,28.81,34800.0,14.1433,14.1532,14.1433,14.1483,34800.0
2009-06-09 11:50:00,28.8,28.81,28.77,28.8,40900.0,14.1433,14.1483,14.1286,14.1433,40900.0
2009-06-09 11:55:00,28.8,28.81,28.77,28.77,22600.0,14.1433,14.1483,14.1286,14.1286,22600.0
2009-06-09 12:00:00,28.77,28.77,28.76,28.77,6700.0,14.1286,14.1286,14.1237,14.1286,6700.0
2009-06-09 12:05:00,28.77,28.81,28.75,28.8,132100.0,14.1286,14.1483,14.1188,14.1433,132100.0
2009-06-09 12:10:00,28.79,28.81,28.79,28.8,30900.0,14.1384,14.1483,14.1384,14.1433,30900.0
2009-06-09 12:15:00,28.81,28.82,28.79,28.8,15400.0,14.1483,14.1532,14.1384,14.1433,15400.0
2009-06-09 12:20:00,28.8,28.83,28.8,28.82,11900.0,14.1433,14.1581,14.1433,14.1532,11900.0
2009-06-09 12:25:00,28.83,28.91,28.83,28.89,26300.0,14.1581,14.1974,14.1581,14.1875,26300.0
2009-06-09 12:30:00,28.89,28.89,28.87,28.87,17100.0,14.1875,14.1875,14.1777,14.1777,17100.0
2009-06-09 12:35:00,28.87,28.88,28.84,28.85,23200.0,14.1777,14.1826,14.163,14.1679,23200.0
2009-06-09 12:40:00,28.84,28.87,28.84,28.85,69200.0,14.163,14.1777,14.163,14.1679,69200.0
2009-06-09 12:45:00,28.85,28.86,28.85,28.86,40000.0,14.1679,14.1728,14.1679,14.1728,40000.0
2009-06-09 12:50:00,28.85,28.86,28.83,28.85,40300.0,14.1679,14.1728,14.1581,14.1679,40300.0
2009-06-09 12:55:00,28.84,28.85,28.84,28.85,14100.0,14.163,14.1679,14.163,14.1679,14100.0
2009-06-09 13:00:00,28.84,28.92,28.84,28.92,40400.0,14.163,14.2023,14.163,14.2023,40400.0
2009-06-09 13:05:00,28.91,28.93,28.91,28.92,28900.0,14.1974,14.2072,14.1974,14.2023,28900.0
2009-06-09 13:10:00,28.92,28.93,28.86,28.86,26900.0,14.2023,14.2072,14.1728,14.1728,26900.0
2009-06-09 13:15:00,28.86,28.89,28.86,28.88,19500.0,14.1728,14.1875,14.1728,14.1826,19500.0
2009-06-09 13:20:00,28.88,28.9,28.86,28.86,36500.0,14.1826,14.1924,14.1728,14.1728,36500.0
2009-06-09 13:25:00,28.86,28.91,28.86,28.89,36000.0,14.1728,14.1974,14.1728,14.1875,36000.0
2009-06-09 13:30:00,28.89,28.9,28.88,28.88,39300.0,14.1875,14.1924,14.1826,14.1826,39300.0
2009-06-09 13:35:00,28.88,28.88,28.87,28.88,18100.0,14.1826,14.1826,14.1777,14.1826,18100.0
2009-06-09 13:40:00,28.87,28.88,28.82,28.82,43300.0,14.1777,14.1826,14.1532,14.1532,43300.0
2009-06-09 13:45:00,28.82,28.83,28.76,28.76,20100.0,14.1532,14.1581,14.1237,14.1237,20100.0
2009-06-09 13:50:00,28.76,28.77,28.71,28.74,63000.0,14.1237,14.1286,14.0991,14.1139,63000.0
2009-06-09 13:55:00,28.75,28.79,28.74,28.79,15200.0,14.1188,14.1384,14.1139,14.1384,15200.0
2009-06-09 14:00:00,28.79,28.79,28.75,28.75,53600.0,14.1384,14.1384,14.1188,14.1188,53600.0
2009-06-09 14:05:00,28.75,28.76,28.69,28.71,108900.0,14.1188,14.1237,14.0893,14.0991,108900.0
2009-06-09 14:10:00,28.72,28.76,28.71,28.74,59700.0,14.1041,14.1237,14.0991,14.1139,59700.0
2009-06-09 14:15:00,28.73,28.8,28.73,28.78,33800.0,14.109,14.1433,14.109,14.1335,33800.0
2009-06-09 14:20:00,28.79,28.8,28.72,28.75,55000.0,14.1384,14.1433,14.1041,14.1188,55000.0
2009-06-09 14:25:00,28.75,28.81,28.75,28.81,29700.0,14.1188,14.1483,14.1188,14.1483,29700.0
2009-06-09 14:30:00,28.82,28.86,28.81,28.84,55200.0,14.1532,14.1728,14.1483,14.163,55200.0
2009-06-09 14:35:00,28.84,28.89,28.83,28.88,51200.0,14.163,14.1875,14.1581,14.1826,51200.0
2009-06-09 14:40:00,28.89,28.92,28.86,28.87,65900.0,14.1875,14.2023,14.1728,14.1777,65900.0
2009-06-09 14:45:00,28.87,28.88,28.84,28.87,37500.0,14.1777,14.1826,14.163,14.1777,37500.0
2009-06-09 14:50:00,28.86,28.88,28.85,28.85,23800.0,14.1728,14.1826,14.1679,14.1679,23800.0
2009-06-09 14:55:00,28.85,28.86,28.85,28.85,17500.0,14.1679,14.1728,14.1679,14.1679,17500.0
2009-06-09 15:00:00,28.86,28.86,28.85,28.85,20000.0,14.1728,14.1728,14.1679,14.1679,20000.0
2009-06-09 15:05:00,28.86,28.86,28.79,28.79,59100.0,14.1728,14.1728,14.1384,14.1384,59100.0
2009-06-09 15:10:00,28.79,28.8,28.76,28.78,33000.0,14.1384,14.1433,14.1237,14.1335,33000.0
2009-06-09 15:15:00,28.78,28.78,28.72,28.73,46400.0,14.1335,14.1335,14.1041,14.109,46400.0
2009-06-09 15:20:00,28.73,28.74,28.68,28.7,31300.0,14.109,14.1139,14.0844,14.0942,31300.0
2009-06-09 15:25:00,28.71,28.72,28.68,28.7,31000.0,14.0991,14.1041,14.0844,14.0942,31000.0
2009-06-09 15:30:00,28.69,28.69,28.65,28.68,82100.0,14.0893,14.0893,14.0697,14.0844,82100.0
2009-06-09 15:35:00,28.68,28.75,28.67,28.7,41300.0,14.0844,14.1188,14.0795,14.0942,41300.0
2009-06-09 15:40:00,28.7,28.72,28.68,28.7,61900.0,14.0942,14.1041,14.0844,14.0942,61900.0
2009-06-09 15:45:00,28.7,28.7,28.6,28.65,78500.0,14.0942,14.0942,14.0451,14.0697,78500.0
2009-06-09 15:50:00,28.66,28.7,28.65,28.7,79800.0,14.0746,14.0942,14.0697,14.0942,79800.0
2009-06-09 15:55:00,28.7,28.71,28.64,28.64,164600.0,14.0942,14.0991,14.0648,14.0648,164600.0
2009-06-10 09:30:00,28.76,28.93,28.73,28.91,60600.0,14.1237,14.2072,14.109,14.1974,60600.0
2009-06-10 09:35:00,28.91,29.12,28.9,29.08,105100.0,14.1974,14.3005,14.1924,14.2808,105100.0
2009-06-10 09:40:00,29.06,29.09,28.99,29.0,62600.0,14.271,14.2858,14.2366,14.2416,62600.0
2009-06-10 09:45:00,28.98,28.99,28.93,28.94,28000.0,14.2317,14.2366,14.2072,14.2121,28000.0
2009-06-10 09:50:00,28.93,28.99,28.93,28.98,36700.0,14.2072,14.2366,14.2072,14.2317,36700.0
2009-06-10 09:55:00,28.97,29.01,28.95,28.99,33200.0,14.2268,14.2465,14.217,14.2366,33200.0
2009-06-10 10:00:00,28.99,29.01,28.95,28.95,46700.0,14.2366,14.2465,14.217,14.217,46700.0
2009-06-10 10:05:00,28.95,28.95,28.89,28.91,40300.0,14.217,14.217,14.1875,14.1974,40300.0
2009-06-10 10:10:00,28.91,28.92,28.85,28.9,58900.0,14.1974,14.2023,14.1679,14.1924,58900.0
2009-06-10 10:15:00,28.91,28.96,28.89,28.9,51900.0,14.1974,14.2219,14.1875,14.1924,51900.0
2009-06-10 10:20:00,28.9,28.99,28.89,28.96,90100.0,14.1924,14.2366,14.1875,14.2219,90100.0
2009-06-10 10:25:00,28.96,28.97,28.88,28.88,28900.0,14.2219,14.2268,14.1826,14.1826,28900.0
2009-06-10 10:30:00,28.89,28.92,28.84,28.88,46600.0,14.1875,14.2023,14.163,14.1826,46600.0
2009-06-10 10:35:00,28.88,28.91,28.88,28.89,10400.0,14.1826,14.1974,14.1826,14.1875,10400.0
2009-06-10 10:40:00,28.89,28.96,28.89,28.96,25500.0,14.1875,14.2219,14.1875,14.2219,25500.0
2009-06-10 10:45:00,28.96,29.02,28.95,29.01,57800.0,14.2219,14.2514,14.217,14.2465,57800.0
2009-06-10 10:50:00,29.01,29.04,28.98,28.99,44000.0,14.2465,14.2612,14.2317,14.2366,44000.0
2009-06-10 10:55:00,28.99,29.0,28.97,28.98,25000.0,14.2366,14.2416,14.2268,14.2317,25000.0
2009-06-10 11:00:00,28.98,29.0,28.96,28.98,34700.0,14.2317,14.2416,14.2219,14.2317,34700.0
2009-06-10 11:05:00,28.98,29.05,28.98,29.03,59900.0,14.2317,14.2661,14.2317,14.2563,59900.0
2009-06-10 11:10:00,29.03,29.12,29.01,29.11,103900.0,14.2563,14.3005,14.2465,14.2956,103900.0
2009-06-10 11:15:00,29.1,29.11,29.08,29.1,32000.0,14.2907,14.2956,14.2808,14.2907,32000.0
2009-06-10 11:20:00,29.11,29.13,29.08,29.09,41800.0,14.2956,14.3054,14.2808,14.2858,41800.0
2009-06-10 11:25:00,29.08,29.1,29.05,29.1,70600.0,14.2808,14.2907,14.2661,14.2907,70600.0
2009-06-10 11:30:00,29.1,29.1,29.07,29.07,21500.0,14.2907,14.2907,14.2759,14.2759,21500.0
2009-06-10 11:35:00,29.07,29.07,29.05,29.06,18000.0,14.2759,14.2759,14.2661,14.271,18000.0
2009-06-10 11:40:00,29.05,29.06,29.03,29.06,29700.0,14.2661,14.271,14.2563,14.271,29700.0
2009-06-10 11:45:00,29.06,29.06,29.05,29.06,10900.0,14.271,14.271,14.2661,14.271,10900.0
2009-06-10 11:50:00,29.06,29.06,29.03,29.06,26600.0,14.271,14.271,14.2563,14.271,26600.0
2009-06-10 11:55:00,29.05,29.1,29.03,29.1,38300.0,14.2661,14.2907,14.2563,14.2907,38300.0
2009-06-10 12:00:00,29.1,29.13,29.08,29.12,62000.0,14.2907,14.3054,14.2808,14.3005,62000.0
2009-06-10 12:05:00,29.13,29.18,29.13,29.17,90700.0,14.3054,14.33,14.3054,14.325,90700.0
2009-06-10 12:10:00,29.18,29.18,29.11,29.11,68800.0,14.33,14.33,14.2956,14.2956,68800.0
2009-06-10 12:15:00,29.12,29.12,29.09,29.1,18300.0,14.3005,14.3005,14.2858,14.2907,18300.0
2009-06-10 12:20:00,29.1,29.2,29.09,29.2,163300.0,14.2907,14.3398,14.2858,14.3398,163300.0
2009-06-10 12:25:00,29.19,29.22,29.18,29.19,48100.0,14.3349,14.3496,14.33,14.3349,48100.0
2009-06-10 12:30:00,29.18,29.19,29.1,29.15,70100.0,14.33,14.3349,14.2907,14.3152,70100.0
2009-06-10 12:35:00,29.16,29.16,29.15,29.15,13700.0,14.3201,14.3201,14.3152,14.3152,13700.0
2009-06-10 12:40:00,29.15,29.16,29.14,29.15,39300.0,14.3152,14.3201,14.3103,14.3152,39300.0
2009-06-10 12:45:00,29.15,29.15,29.08,29.09,29800.0,14.3152,14.3152,14.2808,14.2858,29800.0
2009-06-10 12:50:00,29.09,29.14,29.08,29.14,30800.0,14.2858,14.3103,14.2808,14.3103,30800.0
2009-06-10 12:55:00,29.14,29.15,29.13,29.14,266300.0,14.3103,14.3152,14.3054,14.3103,266300.0
2009-06-10 13:00:00,29.13,29.14,28.99,28.99,95600.0,14.3054,14.3103,14.2366,14.2366,95600.0
2009-06-10 13:05:00,29.0,29.02,28.93,28.96,56100.0,14.2416,14.2514,14.2072,14.2219,56100.0
2009-06-10 13:10:00,28.96,28.96,28.91,28.96,42100.0,14.2219,14.2219,14.1974,14.2219,42100.0
2009-06-10 13:15:00,28.96,29.01,28.94,28.98,113600.0,14.2219,14.2465,14.2121,14.2317,113600.0
2009-06-10 13:20:00,28.97,29.06,28.97,29.05,44600.0,14.2268,14.271,14.2268,14.2661,44600.0
2009-06-10 13:25:00,29.04,29.06,28.97,28.97,57000.0,14.2612,14.271,14.2268,14.2268,57000.0
2009-06-10 13:30:00,28.98,28.98,28.95,28.97,24500.0,14.2317,14.2317,14.217,14.2268,24500.0
2009-06-10 13:35:00,28.96,29.04,28.93,29.02,60200.0,14.2219,14.2612,14.2072,14.2514,60200.0
2009-06-10 13:40:00,29.02,29.12,29.02,29.07,77000.0,14.2514,14.3005,14.2514,14.2759,77000.0
2009-06-10 13:45:00,29.08,29.11,28.97,28.99,60000.0,14.2808,14.2956,14.2268,14.2366,60000.0
2009-06-10 13:50:00,28.99,29.02,28.96,28.96,51600.0,14.2366,14.2514,14.2219,14.2219,51600.0
2009-06-10 13:55:00,28.97,28.98,28.95,28.96,18600.0,14.2268,14.2317,14.217,14.2219,18600.0
2009-06-10 14:00:00,28.95,28.96,28.86,28.87,39300.0,14.217,14.2219,14.1728,14.1777,39300.0
2009-06-10 14:05:00,28.86,28.9,28.84,28.88,78800.0,14.1728,14.1924,14.163,14.1826,78800.0
2009-06-10 14:10:00,28.88,28.89,28.85,28.86,47600.0,14.1826,14.1875,14.1679,14.1728,47600.0
2009-06-10 14:15:00,28.86,28.88,28.85,28.86,31100.0,14.1728,14.1826,14.1679,14.1728,31100.0
2009-06-10 14:20:00,28.85,28.91,28.85,28.88,53700.0,14.1679,14.1974,14.1679,14.1826,53700.0
2009-06-10 14:25:00,28.88,28.91,28.86,28.87,34600.0,14.1826,14.1974,14.1728,14.1777,34600.0
2009-06-10 14:30:00,28.86,28.89,28.84,28.89,42000.0,14.1728,14.1875,14.163,14.1875,42000.0
2009-06-10 14:35:00,28.9,28.96,28.9,28.92,40000.0,14.1924,14.2219,14.1924,14.2023,40000.0
2009-06-10 14:40:00,28.91,28.92,28.91,28.91,12900.0,14.1974,14.2023,14.1974,14.1974,12900.0
2009-06-10 14:45:00,28.92,28.94,28.9,28.93,35100.0,14.2023,14.2121,14.1924,14.2072,35100.0
2009-06-10 14:50:00,28.94,29.0,28.92,28.97,31800.0,14.2121,14.2416,14.2023,14.2268,31800.0
2009-06-10 14:55:00,28.98,29.04,28.98,29.03,45800.0,14.2317,14.2612,14.2317,14.2563,45800.0
2009-06-10 15:00:00,29.03,29.03,29.01,29.02,25700.0,14.2563,14.2563,14.2465,14.2514,25700.0
2009-06-10 15:05:00,29.01,29.02,28.97,28.97,53400.0,14.2465,14.2514,14.2268,14.2268,53400.0
2009-06-10 15:10:00,28.97,29.03,28.97,28.98,57500.0,14.2268,14.2563,14.2268,14.2317,57500.0
2009-06-10 15:15:00,28.98,28.99,28.94,28.96,37400.0,14.2317,14.2366,14.2121,14.2219,37400.0
2009-06-10 15:20:00,28.97,29.0,28.96,28.99,32200.0,14.2268,14.2416,14.2219,14.2366,32200.0
2009-06-10 15:25:00,29.0,29.06,28.95,29.02,108900.0,14.2416,14.271,14.217,14.2514,108900.0
2009-06-10 15:30:00,29.02,29.05,28.98,29.01,262300.0,14.2514,14.2661,14.2317,14.2465,262300.0
2009-06-10 15:35:00,29.02,29.06,29.0,29.06,106200.0,14.2514,14.271,14.2416,14.271,106200.0
2009-06-10 15:40:00,29.06,29.09,29.01,29.09,67200.0,14.271,14.2858,14.2465,14.2858,67200.0
2009-06-10 15:45:00,29.08,29.09,29.0,29.03,60200.0,14.2808,14.2858,14.2416,14.2563,60200.0
2009-06-10 15:50:00,29.04,29.08,28.96,29.06,180800.0,14.2612,14.2808,14.2219,14.271,180800.0
2009-06-10 15:55:00,29.07,29.09,29.04,29.05,453900.0,14.2759,14.2858,14.2612,14.2661,453900.0
2009-06-11 09:30:00,29.14,29.43,29.1,29.42,116700.0,14.3103,14.4527,14.2907,14.4478,116700.0
2009-06-11 09:35:00,29.42,29.49,29.37,29.48,86400.0,14.4478,14.4822,14.4233,14.4773,86400.0
2009-06-11 09:40:00,29.49,29.5,29.47,29.47,34000.0,14.4822,14.4871,14.4724,14.4724,34000.0
2009-06-11 09:45:00,29.48,29.75,29.48,29.7,191400.0,14.4773,14.6099,14.4773,14.5853,191400.0
2009-06-11 09:50:00,29.7,29.75,29.61,29.61,96700.0,14.5853,14.6099,14.5411,14.5411,96700.0
2009-06-11 09:55:00,29.62,29.7,29.57,29.7,98400.0,14.546,14.5853,14.5215,14.5853,98400.0
2009-06-11 10:00:00,29.7,29.75,29.67,29.7,92500.0,14.5853,14.6099,14.5706,14.5853,92500.0
2009-06-11 10:05:00,29.7,29.7,29.56,29.63,75000.0,14.5853,14.5853,14.5166,14.5509,75000.0
2009-06-11 10:10:00,29.62,29.67,29.59,29.63,65100.0,14.546,14.5706,14.5313,14.5509,65100.0
2009-06-11 10:15:00,29.63,29.76,29.63,29.74,102800.0,14.5509,14.6148,14.5509,14.605,102800.0
2009-06-11 10:20:00,29.75,29.76,29.62,29.62,65500.0,14.6099,14.6148,14.546,14.546,65500.0
2009-06-11 10:25:00,29.63,29.63,29.57,29.59,48500.0,14.5509,14.5509,14.5215,14.5313,48500.0
2009-06-11 10:30:00,29.58,29.67,29.55,29.6,110800.0,14.5264,14.5706,14.5117,14.5362,110800.0
2009-06-11 10:35:00,29.6,29.64,29.59,29.63,50400.0,14.5362,14.5559,14.5313,14.5509,50400.0
2009-06-11 10:40:00,29.63,29.65,29.63,29.65,54000.0,14.5509,14.5608,14.5509,14.5608,54000.0
2009-06-11 10:45:00,29.65,29.67,29.63,29.65,43200.0,14.5608,14.5706,14.5509,14.5608,43200.0
2009-06-11 10:50:00,29.66,29.67,29.64,29.65,44800.0,14.5657,14.5706,14.5559,14.5608,44800.0
2009-06-11 10:55:00,29.65,29.66,29.63,29.66,41800.0,14.5608,14.5657,14.5509,14.5657,41800.0
2009-06-11 11:00:00,29.65,29.66,29.58,29.6,62800.0,14.5608,14.5657,14.5264,14.5362,62800.0
2009-06-11 11:05:00,29.6,29.65,29.59,29.65,29600.0,14.5362,14.5608,14.5313,14.5608,29600.0
2009-06-11 11:10:00,29.64,29.76,29.64,29.74,78000.0,14.5559,14.6148,14.5559,14.605,78000.0
2009-06-11 11:15:00,29.75,29.83,29.75,29.8,84300.0,14.6099,14.6492,14.6099,14.6344,84300.0
2009-06-11 11:20:00,29.79,29.84,29.76,29.84,61300.0,14.6295,14.6541,14.6148,14.6541,61300.0
2009-06-11 11:25:00,29.84,29.9,29.83,29.89,90500.0,14.6541,14.6835,14.6492,14.6786,90500.0
2009-06-11 11:30:00,29.9,29.93,29.88,29.91,63500.0,14.6835,14.6983,14.6737,14.6884,63500.0
2009-06-11 11:35:00,29.91,29.93,29.87,29.92,65200.0,14.6884,14.6983,14.6688,14.6934,65200.0
2009-06-11 11:40:00,29.92,29.96,29.88,29.89,96700.0,14.6934,14.713,14.6737,14.6786,96700.0
2009-06-11 11:45:00,29.89,29.95,29.87,29.94,60700.0,14.6786,14.7081,14.6688,14.7032,60700.0
2009-06-11 11:50:00,29.93,30.0,29.93,29.99,52000.0,14.6983,14.7326,14.6983,14.7277,52000.0
2009-06-11 11:55:00,30.0,30.08,29.99,30.06,136500.0,14.7326,14.7719,14.7277,14.7621,136500.0
2009-06-11 12:00:00,30.05,30.1,30.05,30.1,48500.0,14.7572,14.7818,14.7572,14.7818,48500.0
2009-06-11 12:05:00,30.1,30.11,30.08,30.09,68600.0,14.7818,14.7867,14.7719,14.7768,68600.0
2009-06-11 12:10:00,30.1,30.16,30.08,30.13,102000.0,14.7818,14.8112,14.7719,14.7965,102000.0
2009-06-11 12:15:00,30.13,30.2,30.12,30.18,94000.0,14.7965,14.8309,14.7916,14.821,94000.0
2009-06-11 12:20:00,30.18,30.2,30.17,30.19,50400.0,14.821,14.8309,14.8161,14.826,50400.0
2009-06-11 12:25:00,30.19,30.2,30.17,30.17,37200.0,14.826,14.8309,14.8161,14.8161,37200.0
2009-06-11 12:30:00,30.17,30.18,30.12,30.16,84600.0,14.8161,14.821,14.7916,14.8112,84600.0
2009-06-11 12:35:00,30.15,30.18,30.13,30.17,59900.0,14.8063,14.821,14.7965,14.8161,59900.0
2009-06-11 12:40:00,30.17,30.2,30.12,30.19,55000.0,14.8161,14.8309,14.7916,14.826,55000.0
2009-06-11 12:45:00,30.19,30.2,30.17,30.17,33200.0,14.826,14.8309,14.8161,14.8161,33200.0
2009-06-11 12:50:00,30.16,30.2,30.14,30.18,97700.0,14.8112,14.8309,14.8014,14.821,97700.0
2009-06-11 12:55:00,30.19,30.23,30.18,30.2,134200.0,14.826,14.8456,14.821,14.8309,134200.0
2009-06-11 13:00:00,30.21,30.32,30.19,30.29,135500.0,14.8358,14.8898,14.826,14.8751,135500.0
2009-06-11 13:05:00,30.3,30.3,30.19,30.22,104000.0,14.88,14.88,14.826,14.8407,104000.0
2009-06-11 13:10:00,30.23,30.29,30.19,30.21,92700.0,14.8456,14.8751,14.826,14.8358,92700.0
2009-06-11 13:15:00,30.2,30.29,30.2,30.27,84600.0,14.8309,14.8751,14.8309,14.8652,84600.0
2009-06-11 13:20:00,30.27,30.35,30.24,30.32,123500.0,14.8652,14.9045,14.8505,14.8898,123500.0
2009-06-11 13:25:00,30.33,30.4,30.32,30.4,73900.0,14.8947,14.9291,14.8898,14.9291,73900.0
2009-06-11 13:30:00,30.39,30.4,30.32,30.34,37100.0,14.9242,14.9291,14.8898,14.8996,37100.0
2009-06-11 13:35:00,30.33,30.33,30.27,30.27,78100.0,14.8947,14.8947,14.8652,14.8652,78100.0
2009-06-11 13:40:00,30.28,30.28,30.18,30.27,101300.0,14.8702,14.8702,14.821,14.8652,101300.0
2009-06-11 13:45:00,30.27,30.31,30.24,30.25,37300.0,14.8652,14.8849,14.8505,14.8554,37300.0
2009-06-11 13:50:00,30.26,30.26,30.21,30.24,117700.0,14.8603,14.8603,14.8358,14.8505,117700.0
2009-06-11 13:55:00,30.23,30.25,30.19,30.19,52800.0,14.8456,14.8554,14.826,14.826,52800.0
2009-06-11 14:00:00,30.19,30.21,30.15,30.15,50900.0,14.826,14.8358,14.8063,14.8063,50900.0
2009-06-11 14:05:00,30.16,30.17,30.12,30.15,62200.0,14.8112,14.8161,14.7916,14.8063,62200.0
2009-06-11 14:10:00,30.15,30.16,30.11,30.15,62400.0,14.8063,14.8112,14.7867,14.8063,62400.0
2009-06-11 14:15:00,30.15,30.17,30.11,30.13,94000.0,14.8063,14.8161,14.7867,14.7965,94000.0
2009-06-11 14:20:00,30.14,30.16,30.1,30.14,69400.0,14.8014,14.8112,14.7818,14.8014,69400.0
2009-06-11 14:25:00,30.13,30.14,30.11,30.11,37300.0,14.7965,14.8014,14.7867,14.7867,37300.0
2009-06-11 14:30:00,30.12,30.12,30.06,30.06,77500.0,14.7916,14.7916,14.7621,14.7621,77500.0
2009-06-11 14:35:00,30.06,30.06,29.97,30.01,90200.0,14.7621,14.7621,14.7179,14.7376,90200.0
2009-06-11 14:40:00,30.01,30.02,29.98,30.0,44000.0,14.7376,14.7425,14.7228,14.7326,44000.0
2009-06-11 14:45:00,29.99,30.0,29.97,29.99,51900.0,14.7277,14.7326,14.7179,14.7277,51900.0
2009-06-11 14:50:00,29.99,30.02,29.96,30.01,71900.0,14.7277,14.7425,14.713,14.7376,71900.0
2009-06-11 14:55:00,30.02,30.05,30.0,30.05,74300.0,14.7425,14.7572,14.7326,14.7572,74300.0
2009-06-11 15:00:00,30.04,30.06,30.0,30.05,118600.0,14.7523,14.7621,14.7326,14.7572,118600.0
2009-06-11 15:05:00,30.05,30.11,30.04,30.09,54200.0,14.7572,14.7867,14.7523,14.7768,54200.0
2009-06-11 15:10:00,30.09,30.11,30.06,30.11,48800.0,14.7768,14.7867,14.7621,14.7867,48800.0
2009-06-11 15:15:00,30.1,30.15,30.09,30.1,64900.0,14.7818,14.8063,14.7768,14.7818,64900.0
2009-06-11 15:20:00,30.09,30.13,30.07,30.12,138700.0,14.7768,14.7965,14.767,14.7916,138700.0
2009-06-11 15:25:00,30.13,30.15,30.11,30.14,76300.0,14.7965,14.8063,14.7867,14.8014,76300.0
2009-06-11 15:30:00,30.14,30.15,30.02,30.02,149200.0,14.8014,14.8063,14.7425,14.7425,149200.0
2009-06-11 15:35:00,30.03,30.06,30.0,30.02,100500.0,14.7474,14.7621,14.7326,14.7425,100500.0
2009-06-11 15:40:00,30.02,30.04,29.98,30.03,137800.0,14.7425,14.7523,14.7228,14.7474,137800.0
2009-06-11 15:45:00,30.02,30.13,30.02,30.06,161800.0,14.7425,14.7965,14.7425,14.7621,161800.0
2009-06-11 15:50:00,30.06,30.1,29.98,29.98,222600.0,14.7621,14.7818,14.7228,14.7228,222600.0
2009-06-11 15:55:00,29.98,29.99,29.82,29.88,443600.0,14.7228,14.7277,14.6443,14.6737,443600.0
2009-06-12 09:30:00,29.94,29.94,29.61,29.67,85200.0,14.7032,14.7032,14.5411,14.5706,85200.0
2009-06-12 09:35:00,29.69,29.83,29.67,29.78,56200.0,14.5804,14.6492,14.5706,14.6246,56200.0
2009-06-12 09:40:00,29.79,29.84,29.71,29.78,83100.0,14.6295,14.6541,14.5902,14.6246,83100.0
2009-06-12 09:45:00,29.8,29.81,29.72,29.74,69000.0,14.6344,14.6393,14.5951,14.605,69000.0
2009-06-12 09:50:00,29.74,29.79,29.74,29.78,64900.0,14.605,14.6295,14.605,14.6246,64900.0
2009-06-12 09:55:00,29.78,29.79,29.72,29.75,61800.0,14.6246,14.6295,14.5951,14.6099,61800.0
2009-06-12 10:00:00,29.76,30.0,29.73,29.99,155200.0,14.6148,14.7326,14.6001,14.7277,155200.0
2009-06-12 10:05:00,30.0,30.03,29.91,30.01,136200.0,14.7326,14.7474,14.6884,14.7376,136200.0
2009-06-12 10:10:00,30.01,30.18,30.0,30.17,186000.0,14.7376,14.821,14.7326,14.8161,186000.0
2009-06-12 10:15:00,30.17,30.3,30.15,30.3,154200.0,14.8161,14.88,14.8063,14.88,154200.0
2009-06-12 10:20:00,30.3,30.49,30.28,30.47,192100.0,14.88,14.9733,14.8702,14.9635,192100.0
2009-06-12 10:25:00,30.46,30.58,30.37,30.44,187900.0,14.9585,15.0175,14.9143,14.9487,187900.0
2009-06-12 10:30:00,30.43,30.45,30.4,30.41,69600.0,14.9438,14.9536,14.9291,14.934,69600.0
2009-06-12 10:35:00,30.4,30.42,30.35,30.35,65400.0,14.9291,14.9389,14.9045,14.9045,65400.0
2009-06-12 10:40:00,30.36,30.46,30.33,30.42,81200.0,14.9094,14.9585,14.8947,14.9389,81200.0
2009-06-12 10:45:00,30.43,30.49,30.41,30.44,83600.0,14.9438,14.9733,14.934,14.9487,83600.0
2009-06-12 10:50:00,30.44,30.47,30.44,30.46,38400.0,14.9487,14.9635,14.9487,14.9585,38400.0
2009-06-12 10:55:00,30.46,30.49,30.4,30.4,66400.0,14.9585,14.9733,14.9291,14.9291,66400.0
2009-06-12 11:00:00,30.4,30.4,30.33,30.35,57200.0,14.9291,14.9291,14.8947,14.9045,57200.0
2009-06-12 11:05:00,30.35,30.42,30.32,30.39,112500.0,14.9045,14.9389,14.8898,14.9242,112500.0
2009-06-12 11:10:00,30.39,30.41,30.35,30.38,111600.0,14.9242,14.934,14.9045,14.9193,111600.0
2009-06-12 11:15:00,30.38,30.39,30.3,30.31,51000.0,14.9193,14.9242,14.88,14.8849,51000.0
2009-06-12 11:20:00,30.31,30.32,30.29,30.32,26700.0,14.8849,14.8898,14.8751,14.8898,26700.0
2009-06-12 11:25:00,30.32,30.35,30.32,30.34,29200.0,14.8898,14.9045,14.8898,14.8996,29200.0
2009-06-12 11:30:00,30.35,30.4,30.34,30.4,24700.0,14.9045,14.9291,14.8996,14.9291,24700.0
2009-06-12 11:35:00,30.4,30.4,30.38,30.4,22500.0,14.9291,14.9291,14.9193,14.9291,22500.0
2009-06-12 11:40:00,30.4,30.41,30.36,30.4,55800.0,14.9291,14.934,14.9094,14.9291,55800.0
2009-06-12 11:45:00,30.4,30.41,30.29,30.32,66000.0,14.9291,14.934,14.8751,14.8898,66000.0
2009-06-12 11:50:00,30.32,30.35,30.32,30.35,10500.0,14.8898,14.9045,14.8898,14.9045,10500.0
2009-06-12 11:55:00,30.35,30.38,30.34,30.37,20000.0,14.9045,14.9193,14.8996,14.9143,20000.0
2009-06-12 12:00:00,30.37,30.39,30.36,30.39,17700.0,14.9143,14.9242,14.9094,14.9242,17700.0
2009-06-12 12:05:00,30.39,30.41,30.36,30.39,64000.0,14.9242,14.934,14.9094,14.9242,64000.0
2009-06-12 12:10:00,30.39,30.41,30.38,30.39,28100.0,14.9242,14.934,14.9193,14.9242,28100.0
2009-06-12 12:15:00,30.39,30.42,30.38,30.38,24900.0,14.9242,14.9389,14.9193,14.9193,24900.0
2009-06-12 12:20:00,30.39,30.4,30.35,30.36,40900.0,14.9242,14.9291,14.9045,14.9094,40900.0
2009-06-12 12:25:00,30.36,30.4,30.35,30.36,27400.0,14.9094,14.9291,14.9045,14.9094,27400.0
2009-06-12 12:30:00,30.36,30.37,30.33,30.34,23500.0,14.9094,14.9143,14.8947,14.8996,23500.0
2009-06-12 12:35:00,30.34,30.36,30.34,30.34,15300.0,14.8996,14.9094,14.8996,14.8996,15300.0
2009-06-12 12:40:00,30.34,30.35,30.34,30.35,15100.0,14.8996,14.9045,14.8996,14.9045,15100.0
2009-06-12 12:45:00,30.35,30.37,30.34,30.36,24800.0,14.9045,14.9143,14.8996,14.9094,24800.0
2009-06-12 12:50:00,30.36,30.4,30.34,30.35,45200.0,14.9094,14.9291,14.8996,14.9045,45200.0
2009-06-12 12:55:00,30.35,30.4,30.32,30.4,41100.0,14.9045,14.9291,14.8898,14.9291,41100.0
2009-06-12 13:00:00,30.4,30.41,30.36,30.38,67900.0,14.9291,14.934,14.9094,14.9193,67900.0
2009-06-12 13:05:00,30.38,30.41,30.36,30.38,44500.0,14.9193,14.934,14.9094,14.9193,44500.0
2009-06-12 13:10:00,30.38,30.42,30.37,30.39,28800.0,14.9193,14.9389,14.9143,14.9242,28800.0
2009-06-12 13:15:00,30.4,30.43,30.39,30.41,39900.0,14.9291,14.9438,14.9242,14.934,39900.0
2009-06-12 13:20:00,30.41,30.5,30.41,30.48,46200.0,14.934,14.9782,14.934,14.9684,46200.0
2009-06-12 13:25:00,30.48,30.5,30.47,30.5,44500.0,14.9684,14.9782,14.9635,14.9782,44500.0
2009-06-12 13:30:00,30.5,30.5,30.46,30.48,27600.0,14.9782,14.9782,14.9585,14.9684,27600.0
2009-06-12 13:35:00,30.49,30.5,30.47,30.5,28300.0,14.9733,14.9782,14.9635,14.9782,28300.0
2009-06-12 13:40:00,30.5,30.53,30.5,30.53,45700.0,14.9782,14.9929,14.9782,14.9929,45700.0
2009-06-12 13:45:00,30.53,30.54,30.5,30.53,32000.0,14.9929,14.9978,14.9782,14.9929,32000.0
2009-06-12 13:50:00,30.53,30.56,30.51,30.54,92100.0,14.9929,15.0077,14.9831,14.9978,92100.0
2009-06-12 13:55:00,30.56,30.59,30.53,30.56,50600.0,15.0077,15.0224,14.9929,15.0077,50600.0
2009-06-12 14:00:00,30.56,30.56,30.54,30.55,35500.0,15.0077,15.0077,14.9978,15.0027,35500.0
2009-06-12 14:05:00,30.55,30.61,30.55,30.56,73200.0,15.0027,15.0322,15.0027,15.0077,73200.0
2009-06-12 14:10:00,30.56,30.59,30.54,30.58,22000.0,15.0077,15.0224,14.9978,15.0175,22000.0
2009-06-12 14:15:00,30.59,30.59,30.55,30.55,80300.0,15.0224,15.0224,15.0027,15.0027,80300.0
2009-06-12 14:20:00,30.56,30.6,30.56,30.56,50300.0,15.0077,15.0273,15.0077,15.0077,50300.0
2009-06-12 14:25:00,30.56,30.6,30.55,30.59,37700.0,15.0077,15.0273,15.0027,15.0224,37700.0
2009-06-12 14:30:00,30.59,30.6,30.56,30.59,33000.0,15.0224,15.0273,15.0077,15.0224,33000.0
2009-06-12 14:35:00,30.6,30.68,30.59,30.67,56700.0,15.0273,15.0666,15.0224,15.0617,56700.0
2009-06-12 14:40:00,30.67,30.79,30.66,30.72,154600.0,15.0617,15.1206,15.0568,15.0862,154600.0
2009-06-12 14:45:00,30.73,30.8,30.7,30.71,69800.0,15.0911,15.1255,15.0764,15.0813,69800.0
2009-06-12 14:50:00,30.71,30.74,30.67,30.72,58400.0,15.0813,15.0961,15.0617,15.0862,58400.0
2009-06-12 14:55:00,30.72,30.74,30.69,30.71,31300.0,15.0862,15.0961,15.0715,15.0813,31300.0
2009-06-12 15:00:00,30.71,30.73,30.69,30.71,35200.0,15.0813,15.0911,15.0715,15.0813,35200.0
2009-06-12 15:05:00,30.71,30.73,30.65,30.65,84700.0,15.0813,15.0911,15.0519,15.0519,84700.0
2009-06-12 15:10:00,30.65,30.68,30.63,30.65,44400.0,15.0519,15.0666,15.042,15.0519,44400.0
2009-06-12 15:15:00,30.65,30.66,30.63,30.65,38200.0,15.0519,15.0568,15.042,15.0519,38200.0
2009-06-12 15:20:00,30.65,30.65,30.56,30.58,59200.0,15.0519,15.0519,15.0077,15.0175,59200.0
2009-06-12 15:25:00,30.58,30.62,30.57,30.59,65200.0,15.0175,15.0371,15.0126,15.0224,65200.0
2009-06-12 15:30:00,30.6,30.61,30.58,30.59,59700.0,15.0273,15.0322,15.0175,15.0224,59700.0
2009-06-12 15:35:00,30.59,30.59,30.5,30.5,139500.0,15.0224,15.0224,14.9782,14.9782,139500.0
2009-06-12 15:40:00,30.5,30.55,30.47,30.47,73000.0,14.9782,15.0027,14.9635,14.9635,73000.0
2009-06-12 15:45:00,30.48,30.48,30.41,30.42,127900.0,14.9684,14.9684,14.934,14.9389,127900.0
2009-06-12 15:50:00,30.42,30.45,30.41,30.45,140100.0,14.9389,14.9536,14.934,14.9536,140100.0
2009-06-12 15:55:00,30.45,30.54,30.44,30.54,253100.0,14.9536,14.9978,14.9487,14.9978,253100.0
2009-06-15 09:30:00,30.31,30.42,30.06,30.07,91300.0,14.8849,14.9389,14.7621,14.767,91300.0
2009-06-15 09:35:00,30.07,30.16,30.01,30.08,64200.0,14.767,14.8112,14.7376,14.7719,64200.0
2009-06-15 09:40:00,30.06,30.09,30.02,30.06,55900.0,14.7621,14.7768,14.7425,14.7621,55900.0
2009-06-15 09:45:00,30.06,30.1,30.02,30.09,81200.0,14.7621,14.7818,14.7425,14.7768,81200.0
2009-06-15 09:50:00,30.09,30.2,30.09,30.19,48100.0,14.7768,14.8309,14.7768,14.826,48100.0
2009-06-15 09:55:00,30.19,30.29,30.15,30.29,49900.0,14.826,14.8751,14.8063,14.8751,49900.0
2009-06-15 10:00:00,30.29,30.45,30.28,30.38,85500.0,14.8751,14.9536,14.8702,14.9193,85500.0
2009-06-15 10:05:00,30.38,30.5,30.38,30.46,124700.0,14.9193,14.9782,14.9193,14.9585,124700.0
2009-06-15 10:10:00,30.46,30.5,30.41,30.41,74900.0,14.9585,14.9782,14.934,14.934,74900.0
2009-06-15 10:15:00,30.42,30.49,30.41,30.47,139500.0,14.9389,14.9733,14.934,14.9635,139500.0
2009-06-15 10:20:00,30.47,30.53,30.47,30.52,88200.0,14.9635,14.9929,14.9635,14.988,88200.0
2009-06-15 10:25:00,30.52,30.52,30.49,30.5,46700.0,14.988,14.988,14.9733,14.9782,46700.0
2009-06-15 10:30:00,30.49,30.51,30.34,30.41,97800.0,14.9733,14.9831,14.8996,14.934,97800.0
2009-06-15 10:35:00,30.41,30.44,30.3,30.32,75500.0,14.934,14.9487,14.88,14.8898,75500.0
2009-06-15 10:40:00,30.36,30.38,30.3,30.35,53800.0,14.9094,14.9193,14.88,14.9045,53800.0
2009-06-15 10:45:00,30.35,30.37,30.33,30.33,35700.0,14.9045,14.9143,14.8947,14.8947,35700.0
2009-06-15 10:50:00,30.33,30.34,30.28,30.33,57400.0,14.8947,14.8996,14.8702,14.8947,57400.0
2009-06-15 10:55:00,30.33,30.34,30.3,30.31,73100.0,14.8947,14.8996,14.88,14.8849,73100.0
2009-06-15 11:00:00,30.31,30.32,30.21,30.22,47100.0,14.8849,14.8898,14.8358,14.8407,47100.0
2009-06-15 11:05:00,30.22,30.24,30.16,30.17,70100.0,14.8407,14.8505,14.8112,14.8161,70100.0
2009-06-15 11:10:00,30.17,30.17,30.1,30.14,39600.0,14.8161,14.8161,14.7818,14.8014,39600.0
2009-06-15 11:15:00,30.14,30.14,30.03,30.04,40500.0,14.8014,14.8014,14.7474,14.7523,40500.0
2009-06-15 11:20:00,30.04,30.09,30.02,30.09,39700.0,14.7523,14.7768,14.7425,14.7768,39700.0
2009-06-15 11:25:00,30.09,30.1,30.07,30.07,17500.0,14.7768,14.7818,14.767,14.767,17500.0
2009-06-15 11:30:00,30.07,30.12,30.07,30.11,23500.0,14.767,14.7916,14.767,14.7867,23500.0
2009-06-15 11:35:00,30.11,30.11,30.03,30.06,36200.0,14.7867,14.7867,14.7474,14.7621,36200.0
2009-06-15 11:40:00,30.04,30.07,30.04,30.06,10800.0,14.7523,14.767,14.7523,14.7621,10800.0
2009-06-15 11:45:00,30.07,30.15,30.06,30.15,168000.0,14.767,14.8063,14.7621,14.8063,168000.0
2009-06-15 11:50:00,30.15,30.17,30.13,30.17,50100.0,14.8063,14.8161,14.7965,14.8161,50100.0
2009-06-15 11:55:00,30.17,30.18,30.11,30.12,27200.0,14.8161,14.821,14.7867,14.7916,27200.0
2009-06-15 12:00:00,30.11,30.16,30.1,30.1,66100.0,14.7867,14.8112,14.7818,14.7818,66100.0
2009-06-15 12:05:00,30.11,30.11,30.07,30.1,33800.0,14.7867,14.7867,14.767,14.7818,33800.0
2009-06-15 12:10:00,30.11,30.13,30.09,30.13,27400.0,14.7867,14.7965,14.7768,14.7965,27400.0
2009-06-15 12:15:00,30.14,30.16,30.13,30.15,15200.0,14.8014,14.8112,14.7965,14.8063,15200.0
2009-06-15 12:20:00,30.15,30.18,30.13,30.13,21000.0,14.8063,14.821,14.7965,14.7965,21000.0
2009-06-15 12:25:00,30.13,30.14,30.1,30.1,34300.0,14.7965,14.8014,14.7818,14.7818,34300.0
2009-06-15 12:30:00,30.11,30.15,30.1,30.14,18400.0,14.7867,14.8063,14.7818,14.8014,18400.0
2009-06-15 12:35:00,30.15,30.17,30.14,30.15,14000.0,14.8063,14.8161,14.8014,14.8063,14000.0
2009-06-15 12:40:00,30.15,30.17,30.14,30.16,20900.0,14.8063,14.8161,14.8014,14.8112,20900.0
2009-06-15 12:45:00,30.16,30.16,30.11,30.13,39000.0,14.8112,14.8112,14.7867,14.7965,39000.0
2009-06-15 12:50:00,30.13,30.16,30.11,30.11,32200.0,14.7965,14.8112,14.7867,14.7867,32200.0
2009-06-15 12:55:00,30.11,30.15,30.11,30.12,37000.0,14.7867,14.8063,14.7867,14.7916,37000.0
2009-06-15 13:00:00,30.12,30.12,30.03,30.03,72500.0,14.7916,14.7916,14.7474,14.7474,72500.0
2009-06-15 13:05:00,30.02,30.05,30.01,30.01,23500.0,14.7425,14.7572,14.7376,14.7376,23500.0
2009-06-15 13:10:00,30.01,30.04,30.01,30.03,22900.0,14.7376,14.7523,14.7376,14.7474,22900.0
2009-06-15 13:15:00,30.01,30.03,30.0,30.0,46800.0,14.7376,14.7474,14.7326,14.7326,46800.0
2009-06-15 13:20:00,30.0,30.01,29.95,30.0,79400.0,14.7326,14.7376,14.7081,14.7326,79400.0
2009-06-15 13:25:00,30.0,30.02,29.95,29.96,36400.0,14.7326,14.7425,14.7081,14.713,36400.0
2009-06-15 13:30:00,29.96,30.01,29.94,30.01,63200.0,14.713,14.7376,14.7032,14.7376,63200.0
2009-06-15 13:35:00,30.0,30.01,29.99,30.01,58500.0,14.7326,14.7376,14.7277,14.7376,58500.0
2009-06-15 13:40:00,30.01,30.02,30.0,30.0,18600.0,14.7376,14.7425,14.7326,14.7326,18600.0
2009-06-15 13:45:00,30.01,30.05,30.0,30.05,23000.0,14.7376,14.7572,14.7326,14.7572,23000.0
2009-06-15 13:50:00,30.05,30.11,30.05,30.11,58400.0,14.7572,14.7867,14.7572,14.7867,58400.0
2009-06-15 13:55:00,30.1,30.11,30.08,30.1,32600.0,14.7818,14.7867,14.7719,14.7818,32600.0
2009-06-15 14:00:00,30.1,30.1,30.08,30.08,18700.0,14.7818,14.7818,14.7719,14.7719,18700.0
2009-06-15 14:05:00,30.08,30.08,30.05,30.05,24400.0,14.7719,14.7719,14.7572,14.7572,24400.0
2009-06-15 14:10:00,30.05,30.06,30.01,30.01,32100.0,14.7572,14.7621,14.7376,14.7376,32100.0
2009-06-15 14:15:00,30.01,30.02,29.97,30.01,71900.0,14.7376,14.7425,14.7179,14.7376,71900.0
2009-06-15 14:20:00,30.01,30.02,29.98,29.99,27900.0,14.7376,14.7425,14.7228,14.7277,27900.0
2009-06-15 14:25:00,29.99,30.0,29.99,29.99,17100.0,14.7277,14.7326,14.7277,14.7277,17100.0
2009-06-15 14:30:00,29.99,30.0,29.99,29.99,18100.0,14.7277,14.7326,14.7277,14.7277,18100.0
2009-06-15 14:35:00,30.0,30.0,29.98,29.98,34400.0,14.7326,14.7326,14.7228,14.7228,34400.0
2009-06-15 14:40:00,29.99,30.0,29.96,29.96,40400.0,14.7277,14.7326,14.713,14.713,40400.0
2009-06-15 14:45:00,29.97,29.99,29.96,29.98,35500.0,14.7179,14.7277,14.713,14.7228,35500.0
2009-06-15 14:50:00,29.98,30.0,29.98,29.98,30300.0,14.7228,14.7326,14.7228,14.7228,30300.0
2009-06-15 14:55:00,29.99,29.99,29.96,29.98,48800.0,14.7277,14.7277,14.713,14.7228,48800.0
2009-06-15 15:00:00,29.98,30.06,29.98,30.06,91000.0,14.7228,14.7621,14.7228,14.7621,91000.0
2009-06-15 15:05:00,30.05,30.07,30.04,30.05,66400.0,14.7572,14.767,14.7523,14.7572,66400.0
2009-06-15 15:10:00,30.06,30.14,30.05,30.12,106800.0,14.7621,14.8014,14.7572,14.7916,106800.0
2009-06-15 15:15:00,30.12,30.17,30.12,30.13,137800.0,14.7916,14.8161,14.7916,14.7965,137800.0
2009-06-15 15:20:00,30.13,30.2,30.12,30.15,75700.0,14.7965,14.8309,14.7916,14.8063,75700.0
2009-06-15 15:25:00,30.15,30.16,30.14,30.15,46900.0,14.8063,14.8112,14.8014,14.8063,46900.0
2009-06-15 15:30:00,30.15,30.18,30.14,30.16,94600.0,14.8063,14.821,14.8014,14.8112,94600.0
2009-06-15 15:35:00,30.16,30.22,30.16,30.18,128900.0,14.8112,14.8407,14.8112,14.821,128900.0
2009-06-15 15:40:00,30.17,30.17,30.1,30.1,112800.0,14.8161,14.8161,14.7818,14.7818,112800.0
2009-06-15 15:45:00,30.1,30.17,30.1,30.16,141700.0,14.7818,14.8161,14.7818,14.8112,141700.0
2009-06-15 15:50:00,30.16,30.17,30.1,30.13,131600.0,14.8112,14.8161,14.7818,14.7965,131600.0
2009-06-15 15:55:00,30.13,30.18,30.11,30.16,263000.0,14.7965,14.821,14.7867,14.8112,263000.0
2009-06-16 09:30:00,30.22,30.35,30.11,30.34,60700.0,14.8407,14.9045,14.7867,14.8996,60700.0
2009-06-16 09:35:00,30.33,30.33,30.19,30.26,27800.0,14.8947,14.8947,14.826,14.8603,27800.0
2009-06-16 09:40:00,30.27,30.31,30.18,30.26,31200.0,14.8652,14.8849,14.821,14.8603,31200.0
2009-06-16 09:45:00,30.26,30.28,30.22,30.22,19900.0,14.8603,14.8702,14.8407,14.8407,19900.0
2009-06-16 09:50:00,30.23,30.33,30.19,30.32,35900.0,14.8456,14.8947,14.826,14.8898,35900.0
2009-06-16 09:55:00,30.31,30.32,30.27,30.29,34900.0,14.8849,14.8898,14.8652,14.8751,34900.0
2009-06-16 10:00:00,30.29,30.29,30.15,30.16,62800.0,14.8751,14.8751,14.8063,14.8112,62800.0
2009-06-16 10:05:00,30.16,30.17,30.08,30.11,127300.0,14.8112,14.8161,14.7719,14.7867,127300.0
2009-06-16 10:10:00,30.1,30.1,30.06,30.07,45900.0,14.7818,14.7818,14.7621,14.767,45900.0
2009-06-16 10:15:00,30.08,30.08,29.98,30.05,68200.0,14.7719,14.7719,14.7228,14.7572,68200.0
2009-06-16 10:20:00,30.05,30.08,30.04,30.05,36300.0,14.7572,14.7719,14.7523,14.7572,36300.0
2009-06-16 10:25:00,30.05,30.06,29.97,29.98,43500.0,14.7572,14.7621,14.7179,14.7228,43500.0
2009-06-16 10:30:00,29.98,30.07,29.97,30.07,38400.0,14.7228,14.767,14.7179,14.767,38400.0
2009-06-16 10:35:00,30.07,30.09,30.02,30.04,42400.0,14.767,14.7768,14.7425,14.7523,42400.0
2009-06-16 10:40:00,30.04,30.13,30.04,30.12,41100.0,14.7523,14.7965,14.7523,14.7916,41100.0
2009-06-16 10:45:00,30.12,30.13,30.04,30.09,71200.0,14.7916,14.7965,14.7523,14.7768,71200.0
2009-06-16 10:50:00,30.09,30.09,30.03,30.04,25500.0,14.7768,14.7768,14.7474,14.7523,25500.0
2009-06-16 10:55:00,30.05,30.05,30.02,30.04,14200.0,14.7572,14.7572,14.7425,14.7523,14200.0
2009-06-16 11:00:00,30.05,30.05,30.01,30.02,18900.0,14.7572,14.7572,14.7376,14.7425,18900.0
2009-06-16 11:05:00,30.01,30.02,29.99,30.0,25200.0,14.7376,14.7425,14.7277,14.7326,25200.0
2009-06-16 11:10:00,30.0,30.0,29.98,29.99,21200.0,14.7326,14.7326,14.7228,14.7277,21200.0
2009-06-16 11:15:00,29.99,29.99,29.96,29.99,30500.0,14.7277,14.7277,14.713,14.7277,30500.0
2009-06-16 11:20:00,29.99,30.07,29.99,30.07,47700.0,14.7277,14.767,14.7277,14.767,47700.0
2009-06-16 11:25:00,30.07,30.13,30.06,30.12,49700.0,14.767,14.7965,14.7621,14.7916,49700.0
2009-06-16 11:30:00,30.13,30.14,30.1,30.12,31800.0,14.7965,14.8014,14.7818,14.7916,31800.0
2009-06-16 11:35:00,30.13,30.17,30.12,30.16,25000.0,14.7965,14.8161,14.7916,14.8112,25000.0
2009-06-16 11:40:00,30.16,30.16,30.12,30.13,22200.0,14.8112,14.8112,14.7916,14.7965,22200.0
2009-06-16 11:45:00,30.12,30.13,30.07,30.07,16500.0,14.7916,14.7965,14.767,14.767,16500.0
2009-06-16 11:50:00,30.08,30.11,30.07,30.1,28900.0,14.7719,14.7867,14.767,14.7818,28900.0
2009-06-16 11:55:00,30.1,30.11,30.04,30.07,24000.0,14.7818,14.7867,14.7523,14.767,24000.0
2009-06-16 12:00:00,30.07,30.15,30.06,30.14,46100.0,14.767,14.8063,14.7621,14.8014,46100.0
2009-06-16 12:05:00,30.15,30.19,30.14,30.19,20000.0,14.8063,14.826,14.8014,14.826,20000.0
2009-06-16 12:10:00,30.18,30.2,30.15,30.18,28000.0,14.821,14.8309,14.8063,14.821,28000.0
2009-06-16 12:15:00,30.18,30.19,30.16,30.17,11000.0,14.821,14.826,14.8112,14.8161,11000.0
2009-06-16 12:20:00,30.17,30.17,30.14,30.15,12100.0,14.8161,14.8161,14.8014,14.8063,12100.0
2009-06-16 12:25:00,30.14,30.2,30.14,30.19,35600.0,14.8014,14.8309,14.8014,14.826,35600.0
2009-06-16 12:30:00,30.2,30.2,30.12,30.12,32800.0,14.8309,14.8309,14.7916,14.7916,32800.0
2009-06-16 12:35:00,30.13,30.17,30.1,30.12,36500.0,14.7965,14.8161,14.7818,14.7916,36500.0
2009-06-16 12:40:00,30.12,30.13,30.05,30.13,53200.0,14.7916,14.7965,14.7572,14.7965,53200.0
2009-06-16 12:45:00,30.13,30.18,30.12,30.16,116100.0,14.7965,14.821,14.7916,14.8112,116100.0
2009-06-16 12:50:00,30.16,30.19,30.14,30.17,62800.0,14.8112,14.826,14.8014,14.8161,62800.0
2009-06-16 12:55:00,30.17,30.21,30.13,30.17,54900.0,14.8161,14.8358,14.7965,14.8161,54900.0
2009-06-16 13:00:00,30.16,30.17,30.1,30.13,24900.0,14.8112,14.8161,14.7818,14.7965,24900.0
2009-06-16 13:05:00,30.12,30.13,30.09,30.12,23600.0,14.7916,14.7965,14.7768,14.7916,23600.0
2009-06-16 13:10:00,30.12,30.14,30.11,30.14,40800.0,14.7916,14.8014,14.7867,14.8014,40800.0
2009-06-16 13:15:00,30.13,30.14,30.11,30.13,30400.0,14.7965,14.8014,14.7867,14.7965,30400.0
2009-06-16 13:20:00,30.14,30.14,30.04,30.05,53700.0,14.8014,14.8014,14.7523,14.7572,53700.0
2009-06-16 13:25:00,30.07,30.13,30.07,30.09,25800.0,14.767,14.7965,14.767,14.7768,25800.0
2009-06-16 13:30:00,30.08,30.09,30.02,30.02,30400.0,14.7719,14.7768,14.7425,14.7425,30400.0
2009-06-16 13:35:00,30.02,30.04,30.01,30.04,14100.0,14.7425,14.7523,14.7376,14.7523,14100.0
2009-06-16 13:40:00,30.04,30.04,30.02,30.02,11700.0,14.7523,14.7523,14.7425,14.7425,11700.0
2009-06-16 13:45:00,30.02,30.05,30.0,30.04,33700.0,14.7425,14.7572,14.7326,14.7523,33700.0
2009-06-16 13:50:00,30.04,30.04,30.01,30.02,14100.0,14.7523,14.7523,14.7376,14.7425,14100.0
2009-06-16 13:55:00,30.02,30.03,30.0,30.01,39000.0,14.7425,14.7474,14.7326,14.7376,39000.0
2009-06-16 14:00:00,30.0,30.03,29.98,30.01,42600.0,14.7326,14.7474,14.7228,14.7376,42600.0
2009-06-16 14:05:00,30.01,30.06,29.98,30.03,49800.0,14.7376,14.7621,14.7228,14.7474,49800.0
2009-06-16 14:10:00,30.03,30.09,30.0,30.08,44300.0,14.7474,14.7768,14.7326,14.7719,44300.0
2009-06-16 14:15:00,30.07,30.08,30.03,30.08,37400.0,14.767,14.7719,14.7474,14.7719,37400.0
2009-06-16 14:20:00,30.08,30.09,30.05,30.06,21500.0,14.7719,14.7768,14.7572,14.7621,21500.0
2009-06-16 14:25:00,30.06,30.06,30.01,30.03,32800.0,14.7621,14.7621,14.7376,14.7474,32800.0
2009-06-16 14:30:00,30.03,30.04,29.99,30.02,42600.0,14.7474,14.7523,14.7277,14.7425,42600.0
2009-06-16 14:35:00,30.01,30.09,30.0,30.09,35000.0,14.7376,14.7768,14.7326,14.7768,35000.0
2009-06-16 14:40:00,30.09,30.09,30.05,30.07,25100.0,14.7768,14.7768,14.7572,14.767,25100.0
2009-06-16 14:45:00,30.07,30.1,30.06,30.07,44500.0,14.767,14.7818,14.7621,14.767,44500.0
2009-06-16 14:50:00,30.07,30.12,30.07,30.11,29500.0,14.767,14.7916,14.767,14.7867,29500.0
2009-06-16 14:55:00,30.11,30.11,30.06,30.08,27500.0,14.7867,14.7867,14.7621,14.7719,27500.0
2009-06-16 15:00:00,30.08,30.12,30.07,30.12,39400.0,14.7719,14.7916,14.767,14.7916,39400.0
2009-06-16 15:05:00,30.12,30.13,30.1,30.12,57700.0,14.7916,14.7965,14.7818,14.7916,57700.0
2009-06-16 15:10:00,30.12,30.15,30.1,30.15,38400.0,14.7916,14.8063,14.7818,14.8063,38400.0
2009-06-16 15:15:00,30.15,30.2,30.15,30.17,51200.0,14.8063,14.8309,14.8063,14.8161,51200.0
2009-06-16 15:20:00,30.18,30.2,30.17,30.19,26800.0,14.821,14.8309,14.8161,14.826,26800.0
2009-06-16 15:25:00,30.19,30.24,30.14,30.23,89500.0,14.826,14.8505,14.8014,14.8456,89500.0
2009-06-16 15:30:00,30.23,30.31,30.22,30.3,86200.0,14.8456,14.8849,14.8407,14.88,86200.0
2009-06-16 15:35:00,30.29,30.33,30.26,30.32,91700.0,14.8751,14.8947,14.8603,14.8898,91700.0
2009-06-16 15:40:00,30.33,30.35,30.29,30.31,74400.0,14.8947,14.9045,14.8751,14.8849,74400.0
2009-06-16 15:45:00,30.31,30.35,30.24,30.24,152700.0,14.8849,14.9045,14.8505,14.8505,152700.0
2009-06-16 15:50:00,30.25,30.25,30.16,30.22,129900.0,14.8554,14.8554,14.8112,14.8407,129900.0
2009-06-16 15:55:00,30.21,30.22,30.12,30.13,237000.0,14.8358,14.8407,14.7916,14.7965,237000.0
2009-06-17 09:30:00,30.13,30.35,30.13,30.24,70700.0,14.7965,14.9045,14.7965,14.8505,70700.0
2009-06-17 09:35:00,30.24,30.45,30.22,30.34,56700.0,14.8505,14.9536,14.8407,14.8996,56700.0
2009-06-17 09:40:00,30.33,30.5,30.33,30.5,54600.0,14.8947,14.9782,14.8947,14.9782,54600.0
2009-06-17 09:45:00,30.5,30.59,30.5,30.59,66500.0,14.9782,15.0224,14.9782,15.0224,66500.0
2009-06-17 09:50:00,30.59,30.69,30.5,30.67,91900.0,15.0224,15.0715,14.9782,15.0617,91900.0
2009-06-17 09:55:00,30.67,30.68,30.57,30.58,85900.0,15.0617,15.0666,15.0126,15.0175,85900.0
2009-06-17 10:00:00,30.58,30.62,30.41,30.41,116800.0,15.0175,15.0371,14.934,14.934,116800.0
2009-06-17 10:05:00,30.41,30.44,30.3,30.33,87300.0,14.934,14.9487,14.88,14.8947,87300.0
2009-06-17 10:10:00,30.33,30.51,30.33,30.49,102500.0,14.8947,14.9831,14.8947,14.9733,102500.0
2009-06-17 10:15:00,30.47,30.5,30.41,30.49,47600.0,14.9635,14.9782,14.934,14.9733,47600.0
2009-06-17 10:20:00,30.5,30.51,30.45,30.48,47600.0,14.9782,14.9831,14.9536,14.9684,47600.0
2009-06-17 10:25:00,30.48,30.54,30.45,30.54,55900.0,14.9684,14.9978,14.9536,14.9978,55900.0
2009-06-17 10:30:00,30.53,30.55,30.48,30.5,60300.0,14.9929,15.0027,14.9684,14.9782,60300.0
2009-06-17 10:35:00,30.49,30.54,30.46,30.49,64200.0,14.9733,14.9978,14.9585,14.9733,64200.0
2009-06-17 10:40:00,30.49,30.53,30.43,30.44,48000.0,14.9733,14.9929,14.9438,14.9487,48000.0
2009-06-17 10:45:00,30.43,30.49,30.41,30.45,35100.0,14.9438,14.9733,14.934,14.9536,35100.0
2009-06-17 10:50:00,30.45,30.48,30.44,30.47,27400.0,14.9536,14.9684,14.9487,14.9635,27400.0
2009-06-17 10:55:00,30.47,30.5,30.45,30.5,36900.0,14.9635,14.9782,14.9536,14.9782,36900.0
2009-06-17 11:00:00,30.49,30.5,30.44,30.44,39700.0,14.9733,14.9782,14.9487,14.9487,39700.0
2009-06-17 11:05:00,30.44,30.49,30.41,30.44,56500.0,14.9487,14.9733,14.934,14.9487,56500.0
2009-06-17 11:10:00,30.45,30.45,30.34,30.34,52400.0,14.9536,14.9536,14.8996,14.8996,52400.0
2009-06-17 11:15:00,30.33,30.36,30.29,30.34,61100.0,14.8947,14.9094,14.8751,14.8996,61100.0
2009-06-17 11:20:00,30.34,30.34,30.28,30.29,23500.0,14.8996,14.8996,14.8702,14.8751,23500.0
2009-06-17 11:25:00,30.29,30.32,30.23,30.24,49800.0,14.8751,14.8898,14.8456,14.8505,49800.0
2009-06-17 11:30:00,30.24,30.37,30.23,30.37,50600.0,14.8505,14.9143,14.8456,14.9143,50600.0
2009-06-17 11:35:00,30.36,30.38,30.32,30.33,39700.0,14.9094,14.9193,14.8898,14.8947,39700.0
2009-06-17 11:40:00,30.33,30.43,30.32,30.41,102200.0,14.8947,14.9438,14.8898,14.934,102200.0
2009-06-17 11:45:00,30.4,30.44,30.34,30.34,91300.0,14.9291,14.9487,14.8996,14.8996,91300.0
2009-06-17 11:50:00,30.34,30.34,30.29,30.33,33600.0,14.8996,14.8996,14.8751,14.8947,33600.0
2009-06-17 11:55:00,30.33,30.39,30.32,30.38,45300.0,14.8947,14.9242,14.8898,14.9193,45300.0
2009-06-17 12:00:00,30.38,30.39,30.28,30.28,41800.0,14.9193,14.9242,14.8702,14.8702,41800.0
2009-06-17 12:05:00,30.28,30.3,30.25,30.3,36400.0,14.8702,14.88,14.8554,14.88,36400.0
2009-06-17 12:10:00,30.31,30.31,30.3,30.3,8400.0,14.8849,14.8849,14.88,14.88,8400.0
2009-06-17 12:15:00,30.3,30.33,30.3,30.3,24500.0,14.88,14.8947,14.88,14.88,24500.0
2009-06-17 12:20:00,30.3,30.32,30.26,30.26,49800.0,14.88,14.8898,14.8603,14.8603,49800.0
2009-06-17 12:25:00,30.26,30.36,30.26,30.35,62900.0,14.8603,14.9094,14.8603,14.9045,62900.0
2009-06-17 12:30:00,30.34,30.35,30.26,30.27,31000.0,14.8996,14.9045,14.8603,14.8652,31000.0
2009-06-17 12:35:00,30.28,30.29,30.27,30.28,13200.0,14.8702,14.8751,14.8652,14.8702,13200.0
2009-06-17 12:40:00,30.28,30.28,30.22,30.25,33200.0,14.8702,14.8702,14.8407,14.8554,33200.0
2009-06-17 12:45:00,30.26,30.28,30.26,30.28,14700.0,14.8603,14.8702,14.8603,14.8702,14700.0
2009-06-17 12:50:00,30.28,30.28,30.27,30.27,4900.0,14.8702,14.8702,14.8652,14.8652,4900.0
2009-06-17 12:55:00,30.27,30.28,30.27,30.27,10900.0,14.8652,14.8702,14.8652,14.8652,10900.0
2009-06-17 13:00:00,30.27,30.28,30.24,30.25,18800.0,14.8652,14.8702,14.8505,14.8554,18800.0
2009-06-17 13:05:00,30.24,30.25,30.23,30.24,12600.0,14.8505,14.8554,14.8456,14.8505,12600.0
2009-06-17 13:10:00,30.25,30.25,30.24,30.24,10000.0,14.8554,14.8554,14.8505,14.8505,10000.0
2009-06-17 13:15:00,30.25,30.27,30.23,30.27,26300.0,14.8554,14.8652,14.8456,14.8652,26300.0
2009-06-17 13:20:00,30.26,30.33,30.26,30.29,291500.0,14.8603,14.8947,14.8603,14.8751,291500.0
2009-06-17 13:25:00,30.3,30.42,30.3,30.4,64600.0,14.88,14.9389,14.88,14.9291,64600.0
2009-06-17 13:30:00,30.4,30.4,30.35,30.36,15000.0,14.9291,14.9291,14.9045,14.9094,15000.0
2009-06-17 13:35:00,30.38,30.38,30.33,30.33,15700.0,14.9193,14.9193,14.8947,14.8947,15700.0
2009-06-17 13:40:00,30.34,30.34,30.31,30.31,25200.0,14.8996,14.8996,14.8849,14.8849,25200.0
2009-06-17 13:45:00,30.3,30.33,30.3,30.33,61500.0,14.88,14.8947,14.88,14.8947,61500.0
2009-06-17 13:50:00,30.33,30.33,30.32,30.33,5400.0,14.8947,14.8947,14.8898,14.8947,5400.0
2009-06-17 13:55:00,30.33,30.33,30.32,30.32,11900.0,14.8947,14.8947,14.8898,14.8898,11900.0
2009-06-17 14:00:00,30.33,30.34,30.32,30.33,21000.0,14.8947,14.8996,14.8898,14.8947,21000.0
2009-06-17 14:05:00,30.33,30.33,30.29,30.31,72400.0,14.8947,14.8947,14.8751,14.8849,72400.0
2009-06-17 14:10:00,30.31,30.33,30.31,30.32,12200.0,14.8849,14.8947,14.8849,14.8898,12200.0
2009-06-17 14:15:00,30.33,30.35,30.31,30.34,32700.0,14.8947,14.9045,14.8849,14.8996,32700.0
2009-06-17 14:20:00,30.33,30.37,30.33,30.34,33600.0,14.8947,14.9143,14.8947,14.8996,33600.0
2009-06-17 14:25:00,30.34,30.36,30.32,30.34,30700.0,14.8996,14.9094,14.8898,14.8996,30700.0
2009-06-17 14:30:00,30.34,30.35,30.3,30.32,30400.0,14.8996,14.9045,14.88,14.8898,30400.0
2009-06-17 14:35:00,30.31,30.31,30.28,30.3,42300.0,14.8849,14.8849,14.8702,14.88,42300.0
2009-06-17 14:40:00,30.3,30.33,30.29,30.33,35300.0,14.88,14.8947,14.8751,14.8947,35300.0
2009-06-17 14:45:00,30.32,30.34,30.31,30.34,26100.0,14.8898,14.8996,14.8849,14.8996,26100.0
2009-06-17 14:50:00,30.34,30.35,30.3,30.31,29900.0,14.8996,14.9045,14.88,14.8849,29900.0
2009-06-17 14:55:00,30.32,30.36,30.31,30.32,54500.0,14.8898,14.9094,14.8849,14.8898,54500.0
2009-06-17 15:00:00,30.32,30.38,30.3,30.36,24000.0,14.8898,14.9193,14.88,14.9094,24000.0
2009-06-17 15:05:00,30.36,30.39,30.32,30.33,55000.0,14.9094,14.9242,14.8898,14.8947,55000.0
2009-06-17 15:10:00,30.32,30.42,30.32,30.42,43200.0,14.8898,14.9389,14.8898,14.9389,43200.0
2009-06-17 15:15:00,30.42,30.44,30.39,30.44,44800.0,14.9389,14.9487,14.9242,14.9487,44800.0
2009-06-17 15:20:00,30.44,30.47,30.41,30.44,68300.0,14.9487,14.9635,14.934,14.9487,68300.0
2009-06-17 15:25:00,30.45,30.48,30.41,30.42,46100.0,14.9536,14.9684,14.934,14.9389,46100.0
2009-06-17 15:30:00,30.42,30.42,30.34,30.36,58000.0,14.9389,14.9389,14.8996,14.9094,58000.0
2009-06-17 15:35:00,30.36,30.37,30.28,30.34,125600.0,14.9094,14.9143,14.8702,14.8996,125600.0
2009-06-17 15:40:00,30.35,30.38,30.32,30.38,73000.0,14.9045,14.9193,14.8898,14.9193,73000.0
2009-06-17 15:45:00,30.38,30.43,30.36,30.43,122400.0,14.9193,14.9438,14.9094,14.9438,122400.0
2009-06-17 15:50:00,30.43,30.43,30.34,30.39,194200.0,14.9438,14.9438,14.8996,14.9242,194200.0
2009-06-17 15:55:00,30.4,30.41,30.32,30.35,244900.0,14.9291,14.934,14.8898,14.9045,244900.0
2009-06-18 09:30:00,30.46,30.55,30.34,30.53,51500.0,14.9585,15.0027,14.8996,14.9929,51500.0
2009-06-18 09:35:00,30.54,30.62,30.5,30.54,38300.0,14.9978,15.0371,14.9782,14.9978,38300.0
2009-06-18 09:40:00,30.53,30.55,30.4,30.42,23200.0,14.9929,15.0027,14.9291,14.9389,23200.0
2009-06-18 09:45:00,30.4,30.45,30.37,30.43,29700.0,14.9291,14.9536,14.9143,14.9438,29700.0
2009-06-18 09:50:00,30.41,30.49,30.4,30.49,29100.0,14.934,14.9733,14.9291,14.9733,29100.0
2009-06-18 09:55:00,30.5,30.52,30.44,30.47,47400.0,14.9782,14.988,14.9487,14.9635,47400.0
2009-06-18 10:00:00,30.47,30.5,30.43,30.46,27200.0,14.9635,14.9782,14.9438,14.9585,27200.0
2009-06-18 10:05:00,30.46,30.49,30.45,30.49,12100.0,14.9585,14.9733,14.9536,14.9733,12100.0
2009-06-18 10:10:00,30.5,30.51,30.47,30.5,36900.0,14.9782,14.9831,14.9635,14.9782,36900.0
2009-06-18 10:15:00,30.5,30.52,30.42,30.42,45300.0,14.9782,14.988,14.9389,14.9389,45300.0
2009-06-18 10:20:00,30.41,30.45,30.41,30.43,22100.0,14.934,14.9536,14.934,14.9438,22100.0
2009-06-18 10:25:00,30.44,30.54,30.44,30.53,39600.0,14.9487,14.9978,14.9487,14.9929,39600.0
2009-06-18 10:30:00,30.54,30.65,30.52,30.61,96600.0,14.9978,15.0519,14.988,15.0322,96600.0
2009-06-18 10:35:00,30.61,30.65,30.61,30.64,19800.0,15.0322,15.0519,15.0322,15.0469,19800.0
2009-06-18 10:40:00,30.64,30.7,30.63,30.69,45300.0,15.0469,15.0764,15.042,15.0715,45300.0
2009-06-18 10:45:00,30.69,30.79,30.69,30.73,77900.0,15.0715,15.1206,15.0715,15.0911,77900.0
2009-06-18 10:50:00,30.73,30.77,30.72,30.73,46800.0,15.0911,15.1108,15.0862,15.0911,46800.0
2009-06-18 10:55:00,30.74,30.76,30.73,30.73,15200.0,15.0961,15.1059,15.0911,15.0911,15200.0
2009-06-18 11:00:00,30.74,30.74,30.73,30.74,28000.0,15.0961,15.0961,15.0911,15.0961,28000.0
2009-06-18 11:05:00,30.73,30.74,30.67,30.67,27600.0,15.0911,15.0961,15.0617,15.0617,27600.0
2009-06-18 11:10:00,30.67,30.7,30.66,30.69,30100.0,15.0617,15.0764,15.0568,15.0715,30100.0
2009-06-18 11:15:00,30.69,30.74,30.68,30.7,34400.0,15.0715,15.0961,15.0666,15.0764,34400.0
2009-06-18 11:20:00,30.69,30.7,30.67,30.69,24000.0,15.0715,15.0764,15.0617,15.0715,24000.0
2009-06-18 11:25:00,30.69,30.72,30.68,30.7,42100.0,15.0715,15.0862,15.0666,15.0764,42100.0
2009-06-18 11:30:00,30.71,30.71,30.69,30.71,27100.0,15.0813,15.0813,15.0715,15.0813,27100.0
2009-06-18 11:35:00,30.7,30.79,30.69,30.79,143300.0,15.0764,15.1206,15.0715,15.1206,143300.0
2009-06-18 11:40:00,30.78,30.79,30.68,30.68,58600.0,15.1157,15.1206,15.0666,15.0666,58600.0
2009-06-18 11:45:00,30.68,30.69,30.65,30.65,39000.0,15.0666,15.0715,15.0519,15.0519,39000.0
2009-06-18 11:50:00,30.66,30.69,30.64,30.65,41900.0,15.0568,15.0715,15.0469,15.0519,41900.0
2009-06-18 11:55:00,30.64,30.65,30.63,30.65,47100.0,15.0469,15.0519,15.042,15.0519,47100.0
2009-06-18 12:00:00,30.65,30.71,30.64,30.71,14600.0,15.0519,15.0813,15.0469,15.0813,14600.0
2009-06-18 12:05:00,30.71,30.77,30.71,30.76,59100.0,15.0813,15.1108,15.0813,15.1059,59100.0
2009-06-18 12:10:00,30.77,30.77,30.75,30.75,19600.0,15.1108,15.1108,15.101,15.101,19600.0
2009-06-18 12:15:00,30.76,30.8,30.76,30.76,21100.0,15.1059,15.1255,15.1059,15.1059,21100.0
2009-06-18 12:20:00,30.76,30.81,30.76,30.81,16000.0,15.1059,15.1304,15.1059,15.1304,16000.0
2009-06-18 12:25:00,30.81,30.85,30.79,30.84,35700.0,15.1304,15.1501,15.1206,15.1452,35700.0
2009-06-18 12:30:00,30.84,30.86,30.82,30.86,24700.0,15.1452,15.155,15.1353,15.155,24700.0
2009-06-18 12:35:00,30.86,30.87,30.85,30.86,21700.0,15.155,15.1599,15.1501,15.155,21700.0
2009-06-18 12:40:00,30.86,30.89,30.86,30.88,28900.0,15.155,15.1697,15.155,15.1648,28900.0
2009-06-18 12:45:00,30.88,30.89,30.87,30.87,30600.0,15.1648,15.1697,15.1599,15.1599,30600.0
2009-06-18 12:50:00,30.88,30.9,30.87,30.89,16300.0,15.1648,15.1746,15.1599,15.1697,16300.0
2009-06-18 12:55:00,30.89,30.89,30.88,30.89,20900.0,15.1697,15.1697,15.1648,15.1697,20900.0
2009-06-18 13:00:00,30.89,30.89,30.88,30.89,13600.0,15.1697,15.1697,15.1648,15.1697,13600.0
2009-06-18 13:05:00,30.88,30.9,30.88,30.9,58100.0,15.1648,15.1746,15.1648,15.1746,58100.0
2009-06-18 13:10:00,30.89,30.92,30.89,30.91,25000.0,15.1697,15.1844,15.1697,15.1795,25000.0
2009-06-18 13:15:00,30.92,30.93,30.88,30.89,47800.0,15.1844,15.1894,15.1648,15.1697,47800.0
2009-06-18 13:20:00,30.89,30.91,30.88,30.9,23300.0,15.1697,15.1795,15.1648,15.1746,23300.0
2009-06-18 13:25:00,30.9,30.98,30.9,30.98,68400.0,15.1746,15.2139,15.1746,15.2139,68400.0
2009-06-18 13:30:00,30.97,31.0,30.96,30.99,57900.0,15.209,15.2237,15.2041,15.2188,57900.0
2009-06-18 13:35:00,30.99,31.0,30.98,30.98,32300.0,15.2188,15.2237,15.2139,15.2139,32300.0
2009-06-18 13:40:00,30.99,30.99,30.97,30.98,21100.0,15.2188,15.2188,15.209,15.2139,21100.0
2009-06-18 13:45:00,30.98,30.98,30.94,30.96,75900.0,15.2139,15.2139,15.1943,15.2041,75900.0
2009-06-18 13:50:00,30.97,30.97,30.96,30.97,43900.0,15.209,15.209,15.2041,15.209,43900.0
2009-06-18 13:55:00,30.97,30.99,30.93,30.94,75600.0,15.209,15.2188,15.1894,15.1943,75600.0
2009-06-18 14:00:00,30.93,30.96,30.92,30.92,44300.0,15.1894,15.2041,15.1844,15.1844,44300.0
2009-06-18 14:05:00,30.93,30.94,30.89,30.89,70300.0,15.1894,15.1943,15.1697,15.1697,70300.0
2009-06-18 14:10:00,30.9,30.9,30.85,30.88,83300.0,15.1746,15.1746,15.1501,15.1648,83300.0
2009-06-18 14:15:00,30.87,30.9,30.86,30.89,57500.0,15.1599,15.1746,15.155,15.1697,57500.0
2009-06-18 14:20:00,30.89,30.9,30.86,30.88,34900.0,15.1697,15.1746,15.155,15.1648,34900.0
2009-06-18 14:25:00,30.88,30.9,30.86,30.9,37100.0,15.1648,15.1746,15.155,15.1746,37100.0
2009-06-18 14:30:00,30.9,30.93,30.9,30.92,58700.0,15.1746,15.1894,15.1746,15.1844,58700.0
2009-06-18 14:35:00,30.92,30.93,30.9,30.93,29800.0,15.1844,15.1894,15.1746,15.1894,29800.0
2009-06-18 14:40:00,30.92,30.98,30.92,30.98,42400.0,15.1844,15.2139,15.1844,15.2139,42400.0
2009-06-18 14:45:00,30.98,30.99,30.95,30.95,30800.0,15.2139,15.2188,15.1992,15.1992,30800.0
2009-06-18 14:50:00,30.95,31.0,30.95,30.98,53800.0,15.1992,15.2237,15.1992,15.2139,53800.0
2009-06-18 14:55:00,30.98,31.03,30.98,31.02,142500.0,15.2139,15.2385,15.2139,15.2336,142500.0
2009-06-18 15:00:00,31.03,31.04,30.95,30.98,60400.0,15.2385,15.2434,15.1992,15.2139,60400.0
2009-06-18 15:05:00,30.98,31.02,30.98,31.01,42900.0,15.2139,15.2336,15.2139,15.2286,42900.0
2009-06-18 15:10:00,31.0,31.01,30.98,31.01,21300.0,15.2237,15.2286,15.2139,15.2286,21300.0
2009-06-18 15:15:00,31.01,31.07,30.99,31.01,91700.0,15.2286,15.2581,15.2188,15.2286,91700.0
2009-06-18 15:20:00,31.01,31.03,30.97,31.03,38500.0,15.2286,15.2385,15.209,15.2385,38500.0
2009-06-18 15:25:00,31.03,31.03,31.0,31.01,23000.0,15.2385,15.2385,15.2237,15.2286,23000.0
2009-06-18 15:30:00,31.01,31.06,31.0,31.03,55400.0,15.2286,15.2532,15.2237,15.2385,55400.0
2009-06-18 15:35:00,31.02,31.03,30.99,31.02,52000.0,15.2336,15.2385,15.2188,15.2336,52000.0
2009-06-18 15:40:00,31.02,31.11,31.01,31.11,132500.0,15.2336,15.2778,15.2286,15.2778,132500.0
2009-06-18 15:45:00,31.1,31.13,31.03,31.03,136900.0,15.2728,15.2876,15.2385,15.2385,136900.0
2009-06-18 15:50:00,31.04,31.12,31.02,31.1,232000.0,15.2434,15.2827,15.2336,15.2728,232000.0
2009-06-18 15:55:00,31.1,31.17,30.74,31.08,462100.0,15.2728,15.3072,15.0961,15.263,462100.0
2009-06-19 09:30:00,31.29,31.4,31.0,31.0,1540700.0,15.3662,15.4202,15.2237,15.2237,1540700.0
2009-06-19 09:35:00,31.0,31.02,30.83,31.0,75200.0,15.2237,15.2336,15.1402,15.2237,75200.0
2009-06-19 09:40:00,31.01,31.02,30.77,30.9,71500.0,15.2286,15.2336,15.1108,15.1746,71500.0
2009-06-19 09:45:00,30.91,30.95,30.8,30.84,51000.0,15.1795,15.1992,15.1255,15.1452,51000.0
2009-06-19 09:50:00,30.83,30.93,30.83,30.9,62400.0,15.1402,15.1894,15.1402,15.1746,62400.0
2009-06-19 09:55:00,30.9,30.93,30.86,30.86,44400.0,15.1746,15.1894,15.155,15.155,44400.0
2009-06-19 10:00:00,30.87,30.99,30.86,30.93,46900.0,15.1599,15.2188,15.155,15.1894,46900.0
2009-06-19 10:05:00,30.92,30.97,30.88,30.92,56900.0,15.1844,15.209,15.1648,15.1844,56900.0
2009-06-19 10:10:00,30.92,30.93,30.84,30.89,73200.0,15.1844,15.1894,15.1452,15.1697,73200.0
2009-06-19 10:15:00,30.88,30.92,30.84,30.91,43400.0,15.1648,15.1844,15.1452,15.1795,43400.0
2009-06-19 10:20:00,30.91,30.95,30.89,30.9,39400.0,15.1795,15.1992,15.1697,15.1746,39400.0
2009-06-19 10:25:00,30.9,30.92,30.88,30.92,25400.0,15.1746,15.1844,15.1648,15.1844,25400.0
2009-06-19 10:30:00,30.92,30.94,30.89,30.91,27900.0,15.1844,15.1943,15.1697,15.1795,27900.0
2009-06-19 10:35:00,30.91,30.93,30.9,30.91,17300.0,15.1795,15.1894,15.1746,15.1795,17300.0
2009-06-19 10:40:00,30.91,30.97,30.9,30.92,46900.0,15.1795,15.209,15.1746,15.1844,46900.0
2009-06-19 10:45:00,30.92,31.01,30.91,31.0,57100.0,15.1844,15.2286,15.1795,15.2237,57100.0
2009-06-19 10:50:00,31.01,31.05,30.93,31.05,49600.0,15.2286,15.2483,15.1894,15.2483,49600.0
2009-06-19 10:55:00,31.05,31.05,30.98,30.98,18100.0,15.2483,15.2483,15.2139,15.2139,18100.0
2009-06-19 11:00:00,30.99,30.99,30.96,30.98,21300.0,15.2188,15.2188,15.2041,15.2139,21300.0
2009-06-19 11:05:00,30.98,30.98,30.88,30.88,31200.0,15.2139,15.2139,15.1648,15.1648,31200.0
2009-06-19 11:10:00,30.88,30.88,30.79,30.81,42500.0,15.1648,15.1648,15.1206,15.1304,42500.0
2009-06-19 11:15:00,30.81,30.81,30.74,30.74,23300.0,15.1304,15.1304,15.0961,15.0961,23300.0
2009-06-19 11:20:00,30.74,30.78,30.72,30.74,55600.0,15.0961,15.1157,15.0862,15.0961,55600.0
2009-06-19 11:25:00,30.74,30.8,30.74,30.8,32700.0,15.0961,15.1255,15.0961,15.1255,32700.0
2009-06-19 11:30:00,30.79,30.79,30.73,30.73,53200.0,15.1206,15.1206,15.0911,15.0911,53200.0
2009-06-19 11:35:00,30.74,30.76,30.72,30.73,14700.0,15.0961,15.1059,15.0862,15.0911,14700.0
2009-06-19 11:40:00,30.72,30.78,30.72,30.75,45100.0,15.0862,15.1157,15.0862,15.101,45100.0
2009-06-19 11:45:00,30.76,30.78,30.74,30.77,37600.0,15.1059,15.1157,15.0961,15.1108,37600.0
2009-06-19 11:50:00,30.77,30.78,30.76,30.76,21100.0,15.1108,15.1157,15.1059,15.1059,21100.0
2009-06-19 11:55:00,30.77,30.87,30.76,30.87,97400.0,15.1108,15.1599,15.1059,15.1599,97400.0
2009-06-19 12:00:00,30.88,30.9,30.87,30.88,22900.0,15.1648,15.1746,15.1599,15.1648,22900.0
2009-06-19 12:05:00,30.89,30.89,30.83,30.84,27400.0,15.1697,15.1697,15.1402,15.1452,27400.0
2009-06-19 12:10:00,30.84,30.84,30.74,30.79,80600.0,15.1452,15.1452,15.0961,15.1206,80600.0
2009-06-19 12:15:00,30.78,30.8,30.78,30.79,12400.0,15.1157,15.1255,15.1157,15.1206,12400.0
2009-06-19 12:20:00,30.79,30.79,30.73,30.75,25800.0,15.1206,15.1206,15.0911,15.101,25800.0
2009-06-19 12:25:00,30.75,30.75,30.71,30.71,20100.0,15.101,15.101,15.0813,15.0813,20100.0
2009-06-19 12:30:00,30.71,30.71,30.64,30.64,27900.0,15.0813,15.0813,15.0469,15.0469,27900.0
2009-06-19 12:35:00,30.65,30.67,30.62,30.66,25400.0,15.0519,15.0617,15.0371,15.0568,25400.0
2009-06-19 12:40:00,30.66,30.68,30.63,30.63,29700.0,15.0568,15.0666,15.042,15.042,29700.0
2009-06-19 12:45:00,30.64,30.64,30.56,30.58,37800.0,15.0469,15.0469,15.0077,15.0175,37800.0
2009-06-19 12:50:00,30.58,30.6,30.57,30.59,25700.0,15.0175,15.0273,15.0126,15.0224,25700.0
2009-06-19 12:55:00,30.59,30.6,30.59,30.6,14200.0,15.0224,15.0273,15.0224,15.0273,14200.0
2009-06-19 13:00:00,30.59,30.6,30.58,30.59,28200.0,15.0224,15.0273,15.0175,15.0224,28200.0
2009-06-19 13:05:00,30.6,30.6,30.58,30.59,17700.0,15.0273,15.0273,15.0175,15.0224,17700.0
2009-06-19 13:10:00,30.6,30.66,30.59,30.63,25600.0,15.0273,15.0568,15.0224,15.042,25600.0
2009-06-19 13:15:00,30.63,30.64,30.63,30.64,12200.0,15.042,15.0469,15.042,15.0469,12200.0
2009-06-19 13:20:00,30.64,30.64,30.62,30.63,18900.0,15.0469,15.0469,15.0371,15.042,18900.0
2009-06-19 13:25:00,30.63,30.64,30.62,30.62,16600.0,15.042,15.0469,15.0371,15.0371,16600.0
2009-06-19 13:30:00,30.62,30.64,30.61,30.62,41300.0,15.0371,15.0469,15.0322,15.0371,41300.0
2009-06-19 13:35:00,30.62,30.64,30.61,30.64,37800.0,15.0371,15.0469,15.0322,15.0469,37800.0
2009-06-19 13:40:00,30.64,30.64,30.6,30.6,130200.0,15.0469,15.0469,15.0273,15.0273,130200.0
2009-06-19 13:45:00,30.61,30.61,30.57,30.59,25800.0,15.0322,15.0322,15.0126,15.0224,25800.0
2009-06-19 13:50:00,30.6,30.6,30.58,30.58,10500.0,15.0273,15.0273,15.0175,15.0175,10500.0
2009-06-19 13:55:00,30.59,30.6,30.58,30.6,37600.0,15.0224,15.0273,15.0175,15.0273,37600.0
2009-06-19 14:00:00,30.61,30.61,30.58,30.6,15600.0,15.0322,15.0322,15.0175,15.0273,15600.0
2009-06-19 14:05:00,30.61,30.61,30.59,30.6,20900.0,15.0322,15.0322,15.0224,15.0273,20900.0
2009-06-19 14:10:00,30.6,30.61,30.58,30.59,30800.0,15.0273,15.0322,15.0175,15.0224,30800.0
2009-06-19 14:15:00,30.59,30.63,30.57,30.6,45300.0,15.0224,15.042,15.0126,15.0273,45300.0
2009-06-19 14:20:00,30.6,30.63,30.6,30.63,37100.0,15.0273,15.042,15.0273,15.042,37100.0
2009-06-19 14:25:00,30.62,30.64,30.6,30.62,57500.0,15.0371,15.0469,15.0273,15.0371,57500.0
2009-06-19 14:30:00,30.62,30.67,30.61,30.64,58300.0,15.0371,15.0617,15.0322,15.0469,58300.0
2009-06-19 14:35:00,30.64,30.67,30.63,30.66,42600.0,15.0469,15.0617,15.042,15.0568,42600.0
2009-06-19 14:40:00,30.66,30.66,30.64,30.65,39600.0,15.0568,15.0568,15.0469,15.0519,39600.0
2009-06-19 14:45:00,30.65,30.65,30.6,30.61,46100.0,15.0519,15.0519,15.0273,15.0322,46100.0
2009-06-19 14:50:00,30.6,30.61,30.58,30.58,26100.0,15.0273,15.0322,15.0175,15.0175,26100.0
2009-06-19 14:55:00,30.59,30.6,30.55,30.56,48900.0,15.0224,15.0273,15.0027,15.0077,48900.0
2009-06-19 15:00:00,30.56,30.6,30.55,30.6,44400.0,15.0077,15.0273,15.0027,15.0273,44400.0
2009-06-19 15:05:00,30.59,30.6,30.55,30.57,63500.0,15.0224,15.0273,15.0027,15.0126,63500.0
2009-06-19 15:10:00,30.57,30.6,30.56,30.59,39800.0,15.0126,15.0273,15.0077,15.0224,39800.0
2009-06-19 15:15:00,30.59,30.64,30.59,30.64,39300.0,15.0224,15.0469,15.0224,15.0469,39300.0
2009-06-19 15:20:00,30.64,30.66,30.64,30.66,29100.0,15.0469,15.0568,15.0469,15.0568,29100.0
2009-06-19 15:25:00,30.66,30.72,30.65,30.72,50500.0,15.0568,15.0862,15.0519,15.0862,50500.0
2009-06-19 15:30:00,30.72,30.75,30.71,30.71,51800.0,15.0862,15.101,15.0813,15.0813,51800.0
2009-06-19 15:35:00,30.71,30.73,30.71,30.72,40100.0,15.0813,15.0911,15.0813,15.0862,40100.0
2009-06-19 15:40:00,30.71,30.72,30.67,30.7,50600.0,15.0813,15.0862,15.0617,15.0764,50600.0
2009-06-19 15:45:00,30.69,30.7,30.64,30.66,49400.0,15.0715,15.0764,15.0469,15.0568,49400.0
2009-06-19 15:50:00,30.66,30.66,30.59,30.64,97100.0,15.0568,15.0568,15.0224,15.0469,97100.0
2009-06-19 15:55:00,30.64,30.65,30.57,30.64,212400.0,15.0469,15.0519,15.0126,15.0469,212400.0
2009-06-22 09:30:00,30.44,30.6,30.2,30.6,66800.0,14.9487,15.0273,14.8309,15.0273,66800.0
2009-06-22 09:35:00,30.58,30.76,30.57,30.76,62200.0,15.0175,15.1059,15.0126,15.1059,62200.0
2009-06-22 09:40:00,30.76,30.88,30.74,30.88,51900.0,15.1059,15.1648,15.0961,15.1648,51900.0
2009-06-22 09:45:00,30.87,30.94,30.85,30.92,62800.0,15.1599,15.1943,15.1501,15.1844,62800.0
2009-06-22 09:50:00,30.92,30.94,30.91,30.94,61300.0,15.1844,15.1943,15.1795,15.1943,61300.0
2009-06-22 09:55:00,30.93,30.93,30.85,30.89,82000.0,15.1894,15.1894,15.1501,15.1697,82000.0
2009-06-22 10:00:00,30.89,30.98,30.87,30.97,61000.0,15.1697,15.2139,15.1599,15.209,61000.0
2009-06-22 10:05:00,30.97,30.99,30.95,30.98,39300.0,15.209,15.2188,15.1992,15.2139,39300.0
2009-06-22 10:10:00,30.99,31.0,30.93,30.95,93800.0,15.2188,15.2237,15.1894,15.1992,93800.0
2009-06-22 10:15:00,30.95,30.99,30.92,30.97,43900.0,15.1992,15.2188,15.1844,15.209,43900.0
2009-06-22 10:20:00,30.98,31.14,30.98,31.13,138100.0,15.2139,15.2925,15.2139,15.2876,138100.0
2009-06-22 10:25:00,31.13,31.23,31.13,31.21,292600.0,15.2876,15.3367,15.2876,15.3269,292600.0
2009-06-22 10:30:00,31.22,31.22,31.16,31.21,72000.0,15.3318,15.3318,15.3023,15.3269,72000.0
2009-06-22 10:35:00,31.21,31.22,31.18,31.19,61000.0,15.3269,15.3318,15.3121,15.317,61000.0
2009-06-22 10:40:00,31.2,31.25,31.19,31.25,55900.0,15.322,15.3465,15.317,15.3465,55900.0
2009-06-22 10:45:00,31.25,31.3,31.23,31.24,56100.0,15.3465,15.3711,15.3367,15.3416,56100.0
2009-06-22 10:50:00,31.24,31.25,31.22,31.22,17200.0,15.3416,15.3465,15.3318,15.3318,17200.0
2009-06-22 10:55:00,31.22,31.27,31.2,31.27,68900.0,15.3318,15.3563,15.322,15.3563,68900.0
2009-06-22 11:00:00,31.26,31.27,31.21,31.24,36900.0,15.3514,15.3563,15.3269,15.3416,36900.0
2009-06-22 11:05:00,31.24,31.26,31.19,31.23,90400.0,15.3416,15.3514,15.317,15.3367,90400.0
2009-06-22 11:10:00,31.23,31.24,31.11,31.12,107100.0,15.3367,15.3416,15.2778,15.2827,107100.0
2009-06-22 11:15:00,31.12,31.12,31.02,31.1,72400.0,15.2827,15.2827,15.2336,15.2728,72400.0
2009-06-22 11:20:00,31.09,31.11,31.06,31.06,76000.0,15.2679,15.2778,15.2532,15.2532,76000.0
2009-06-22 11:25:00,31.06,31.06,30.99,30.99,29400.0,15.2532,15.2532,15.2188,15.2188,29400.0
2009-06-22 11:30:00,30.99,31.05,30.98,31.05,55100.0,15.2188,15.2483,15.2139,15.2483,55100.0
2009-06-22 11:35:00,31.04,31.05,30.96,30.96,41600.0,15.2434,15.2483,15.2041,15.2041,41600.0
2009-06-22 11:40:00,30.95,30.97,30.91,30.93,74900.0,15.1992,15.209,15.1795,15.1894,74900.0
2009-06-22 11:45:00,30.93,30.97,30.92,30.94,26800.0,15.1894,15.209,15.1844,15.1943,26800.0
2009-06-22 11:50:00,30.94,31.03,30.93,31.01,32900.0,15.1943,15.2385,15.1894,15.2286,32900.0
2009-06-22 11:55:00,31.01,31.03,30.99,31.01,18800.0,15.2286,15.2385,15.2188,15.2286,18800.0
2009-06-22 12:00:00,31.0,31.09,31.0,31.09,53500.0,15.2237,15.2679,15.2237,15.2679,53500.0
2009-06-22 12:05:00,31.09,31.11,31.08,31.08,27000.0,15.2679,15.2778,15.263,15.263,27000.0
2009-06-22 12:10:00,31.09,31.12,31.06,31.11,21400.0,15.2679,15.2827,15.2532,15.2778,21400.0
2009-06-22 12:15:00,31.11,31.13,31.1,31.12,9800.0,15.2778,15.2876,15.2728,15.2827,9800.0
2009-06-22 12:20:00,31.12,31.19,31.12,31.18,61100.0,15.2827,15.317,15.2827,15.3121,61100.0
2009-06-22 12:25:00,31.18,31.26,31.18,31.22,67600.0,15.3121,15.3514,15.3121,15.3318,67600.0
2009-06-22 12:30:00,31.22,31.24,31.22,31.23,20400.0,15.3318,15.3416,15.3318,15.3367,20400.0
2009-06-22 12:35:00,31.22,31.25,31.17,31.17,41200.0,15.3318,15.3465,15.3072,15.3072,41200.0
2009-06-22 12:40:00,31.17,31.2,31.16,31.18,19500.0,15.3072,15.322,15.3023,15.3121,19500.0
2009-06-22 12:45:00,31.19,31.2,31.17,31.17,16500.0,15.317,15.322,15.3072,15.3072,16500.0
2009-06-22 12:50:00,31.17,31.18,31.17,31.17,11600.0,15.3072,15.3121,15.3072,15.3072,11600.0
2009-06-22 12:55:00,31.17,31.22,31.17,31.21,33400.0,15.3072,15.3318,15.3072,15.3269,33400.0
2009-06-22 13:00:00,31.22,31.22,31.14,31.14,32600.0,15.3318,15.3318,15.2925,15.2925,32600.0
2009-06-22 13:05:00,31.14,31.15,31.1,31.11,34900.0,15.2925,15.2974,15.2728,15.2778,34900.0
2009-06-22 13:10:00,31.1,31.1,30.99,31.0,59800.0,15.2728,15.2728,15.2188,15.2237,59800.0
2009-06-22 13:15:00,31.0,31.02,30.99,31.0,56900.0,15.2237,15.2336,15.2188,15.2237,56900.0
2009-06-22 13:20:00,31.01,31.03,31.0,31.02,20400.0,15.2286,15.2385,15.2237,15.2336,20400.0
2009-06-22 13:25:00,31.02,31.03,30.99,31.03,33300.0,15.2336,15.2385,15.2188,15.2385,33300.0
2009-06-22 13:30:00,31.03,31.07,31.02,31.06,24800.0,15.2385,15.2581,15.2336,15.2532,24800.0
2009-06-22 13:35:00,31.06,31.08,31.06,31.08,17700.0,15.2532,15.263,15.2532,15.263,17700.0
2009-06-22 13:40:00,31.08,31.12,31.08,31.11,24700.0,15.263,15.2827,15.263,15.2778,24700.0
2009-06-22 13:45:00,31.11,31.12,31.1,31.11,17600.0,15.2778,15.2827,15.2728,15.2778,17600.0
2009-06-22 13:50:00,31.12,31.12,31.1,31.11,16000.0,15.2827,15.2827,15.2728,15.2778,16000.0
2009-06-22 13:55:00,31.1,31.12,31.1,31.12,27400.0,15.2728,15.2827,15.2728,15.2827,27400.0
2009-06-22 14:00:00,31.11,31.12,31.06,31.09,57400.0,15.2778,15.2827,15.2532,15.2679,57400.0
2009-06-22 14:05:00,31.09,31.13,31.07,31.12,28600.0,15.2679,15.2876,15.2581,15.2827,28600.0
2009-06-22 14:10:00,31.12,31.13,31.09,31.12,24300.0,15.2827,15.2876,15.2679,15.2827,24300.0
2009-06-22 14:15:00,31.13,31.14,31.12,31.13,21400.0,15.2876,15.2925,15.2827,15.2876,21400.0
2009-06-22 14:20:00,31.14,31.14,31.11,31.12,27800.0,15.2925,15.2925,15.2778,15.2827,27800.0
2009-06-22 14:25:00,31.12,31.14,31.1,31.11,41300.0,15.2827,15.2925,15.2728,15.2778,41300.0
2009-06-22 14:30:00,31.11,31.13,31.09,31.12,36400.0,15.2778,15.2876,15.2679,15.2827,36400.0
2009-06-22 14:35:00,31.12,31.18,31.12,31.16,31300.0,15.2827,15.3121,15.2827,15.3023,31300.0
2009-06-22 14:40:00,31.15,31.16,31.13,31.14,20800.0,15.2974,15.3023,15.2876,15.2925,20800.0
2009-06-22 14:45:00,31.15,31.15,31.12,31.15,28100.0,15.2974,15.2974,15.2827,15.2974,28100.0
2009-06-22 14:50:00,31.15,31.17,31.13,31.16,36800.0,15.2974,15.3072,15.2876,15.3023,36800.0
2009-06-22 14:55:00,31.17,31.19,31.15,31.18,24600.0,15.3072,15.317,15.2974,15.3121,24600.0
2009-06-22 15:00:00,31.18,31.19,31.16,31.16,36100.0,15.3121,15.317,15.3023,15.3023,36100.0
2009-06-22 15:05:00,31.16,31.17,31.15,31.16,55400.0,15.3023,15.3072,15.2974,15.3023,55400.0
2009-06-22 15:10:00,31.15,31.16,31.13,31.16,35600.0,15.2974,15.3023,15.2876,15.3023,35600.0
2009-06-22 15:15:00,31.15,31.17,31.09,31.16,89700.0,15.2974,15.3072,15.2679,15.3023,89700.0
2009-06-22 15:20:00,31.17,31.19,31.12,31.17,58600.0,15.3072,15.317,15.2827,15.3072,58600.0
2009-06-22 15:25:00,31.17,31.18,31.12,31.17,80500.0,15.3072,15.3121,15.2827,15.3072,80500.0
2009-06-22 15:30:00,31.18,31.2,31.14,31.16,92100.0,15.3121,15.322,15.2925,15.3023,92100.0
2009-06-22 15:35:00,31.15,31.23,31.15,31.22,58300.0,15.2974,15.3367,15.2974,15.3318,58300.0
2009-06-22 15:40:00,31.22,31.22,31.09,31.11,99200.0,15.3318,15.3318,15.2679,15.2778,99200.0
2009-06-22 15:45:00,31.11,31.18,31.1,31.16,109500.0,15.2778,15.3121,15.2728,15.3023,109500.0
2009-06-22 15:50:00,31.16,31.17,31.1,31.16,88800.0,15.3023,15.3072,15.2728,15.3023,88800.0
2009-06-22 15:55:00,31.15,31.19,31.08,31.09,240000.0,15.2974,15.317,15.263,15.2679,240000.0
2009-06-23 09:30:00,31.05,31.15,30.81,31.0,143600.0,15.2483,15.2974,15.1304,15.2237,143600.0
2009-06-23 09:35:00,31.0,31.03,30.82,31.02,68400.0,15.2237,15.2385,15.1353,15.2336,68400.0
2009-06-23 09:40:00,31.01,31.08,30.95,31.08,39000.0,15.2286,15.263,15.1992,15.263,39000.0
2009-06-23 09:45:00,31.08,31.14,31.06,31.1,47600.0,15.263,15.2925,15.2532,15.2728,47600.0
2009-06-23 09:50:00,31.1,31.12,30.94,30.98,75100.0,15.2728,15.2827,15.1943,15.2139,75100.0
2009-06-23 09:55:00,30.96,30.97,30.8,30.87,56100.0,15.2041,15.209,15.1255,15.1599,56100.0
2009-06-23 10:00:00,30.86,30.87,30.8,30.81,74500.0,15.155,15.1599,15.1255,15.1304,74500.0
2009-06-23 10:05:00,30.81,30.82,30.72,30.82,64700.0,15.1304,15.1353,15.0862,15.1353,64700.0
2009-06-23 10:10:00,30.82,30.9,30.82,30.86,58600.0,15.1353,15.1746,15.1353,15.155,58600.0
2009-06-23 10:15:00,30.87,30.88,30.79,30.81,41000.0,15.1599,15.1648,15.1206,15.1304,41000.0
2009-06-23 10:20:00,30.8,30.89,30.76,30.89,47100.0,15.1255,15.1697,15.1059,15.1697,47100.0
2009-06-23 10:25:00,30.89,30.93,30.86,30.92,35600.0,15.1697,15.1894,15.155,15.1844,35600.0
2009-06-23 10:30:00,30.92,30.99,30.9,30.91,35300.0,15.1844,15.2188,15.1746,15.1795,35300.0
2009-06-23 10:35:00,30.91,30.94,30.84,30.91,46200.0,15.1795,15.1943,15.1452,15.1795,46200.0
2009-06-23 10:40:00,30.92,30.97,30.91,30.96,56200.0,15.1844,15.209,15.1795,15.2041,56200.0
2009-06-23 10:45:00,30.96,31.06,30.96,31.06,41500.0,15.2041,15.2532,15.2041,15.2532,41500.0
2009-06-23 10:50:00,31.06,31.1,31.02,31.06,69400.0,15.2532,15.2728,15.2336,15.2532,69400.0
2009-06-23 10:55:00,31.06,31.14,31.05,31.1,66400.0,15.2532,15.2925,15.2483,15.2728,66400.0
2009-06-23 11:00:00,31.1,31.17,31.09,31.15,65300.0,15.2728,15.3072,15.2679,15.2974,65300.0
2009-06-23 11:05:00,31.15,31.16,31.12,31.15,30800.0,15.2974,15.3023,15.2827,15.2974,30800.0
2009-06-23 11:10:00,31.15,31.2,31.15,31.2,26600.0,15.2974,15.322,15.2974,15.322,26600.0
2009-06-23 11:15:00,31.2,31.21,31.09,31.18,83600.0,15.322,15.3269,15.2679,15.3121,83600.0
2009-06-23 11:20:00,31.18,31.18,31.11,31.13,45900.0,15.3121,15.3121,15.2778,15.2876,45900.0
2009-06-23 11:25:00,31.13,31.13,30.99,30.99,34500.0,15.2876,15.2876,15.2188,15.2188,34500.0
2009-06-23 11:30:00,30.99,30.99,30.94,30.99,37200.0,15.2188,15.2188,15.1943,15.2188,37200.0
2009-06-23 11:35:00,30.98,31.0,30.92,30.92,24800.0,15.2139,15.2237,15.1844,15.1844,24800.0
2009-06-23 11:40:00,30.93,30.93,30.9,30.92,28300.0,15.1894,15.1894,15.1746,15.1844,28300.0
2009-06-23 11:45:00,30.92,30.95,30.9,30.91,41800.0,15.1844,15.1992,15.1746,15.1795,41800.0
2009-06-23 11:50:00,30.91,30.92,30.88,30.89,47200.0,15.1795,15.1844,15.1648,15.1697,47200.0
2009-06-23 11:55:00,30.88,30.9,30.83,30.89,42500.0,15.1648,15.1746,15.1402,15.1697,42500.0
2009-06-23 12:00:00,30.88,30.88,30.85,30.86,15700.0,15.1648,15.1648,15.1501,15.155,15700.0
2009-06-23 12:05:00,30.85,30.88,30.85,30.87,16300.0,15.1501,15.1648,15.1501,15.1599,16300.0
2009-06-23 12:10:00,30.88,30.89,30.86,30.89,24300.0,15.1648,15.1697,15.155,15.1697,24300.0
2009-06-23 12:15:00,30.89,30.95,30.89,30.95,242200.0,15.1697,15.1992,15.1697,15.1992,242200.0
2009-06-23 12:20:00,30.95,30.95,30.91,30.93,106400.0,15.1992,15.1992,15.1795,15.1894,106400.0
2009-06-23 12:25:00,30.94,30.95,30.9,30.95,106600.0,15.1943,15.1992,15.1746,15.1992,106600.0
2009-06-23 12:30:00,30.94,30.95,30.92,30.95,56200.0,15.1943,15.1992,15.1844,15.1992,56200.0
2009-06-23 12:35:00,30.95,30.96,30.9,30.91,189000.0,15.1992,15.2041,15.1746,15.1795,189000.0
2009-06-23 12:40:00,30.91,30.93,30.87,30.9,45200.0,15.1795,15.1894,15.1599,15.1746,45200.0
2009-06-23 12:45:00,30.91,30.94,30.86,30.87,37200.0,15.1795,15.1943,15.155,15.1599,37200.0
2009-06-23 12:50:00,30.87,30.89,30.86,30.88,25400.0,15.1599,15.1697,15.155,15.1648,25400.0
2009-06-23 12:55:00,30.88,30.97,30.88,30.95,94900.0,15.1648,15.209,15.1648,15.1992,94900.0
2009-06-23 13:00:00,30.95,30.99,30.94,30.98,117200.0,15.1992,15.2188,15.1943,15.2139,117200.0
2009-06-23 13:05:00,30.97,30.99,30.93,30.97,144800.0,15.209,15.2188,15.1894,15.209,144800.0
2009-06-23 13:10:00,30.97,31.0,30.95,30.97,60600.0,15.209,15.2237,15.1992,15.209,60600.0
2009-06-23 13:15:00,30.97,31.01,30.94,30.99,61800.0,15.209,15.2286,15.1943,15.2188,61800.0
2009-06-23 13:20:00,30.99,31.02,30.97,30.99,45200.0,15.2188,15.2336,15.209,15.2188,45200.0
2009-06-23 13:25:00,30.99,31.0,30.96,30.99,85200.0,15.2188,15.2237,15.2041,15.2188,85200.0
2009-06-23 13:30:00,30.99,31.0,30.98,30.99,32700.0,15.2188,15.2237,15.2139,15.2188,32700.0
2009-06-23 13:35:00,31.0,31.02,30.99,31.0,305600.0,15.2237,15.2336,15.2188,15.2237,305600.0
2009-06-23 13:40:00,31.0,31.01,30.97,30.99,49500.0,15.2237,15.2286,15.209,15.2188,49500.0
2009-06-23 13:45:00,30.98,31.0,30.97,30.99,62400.0,15.2139,15.2237,15.209,15.2188,62400.0
2009-06-23 13:50:00,30.99,31.0,30.94,30.95,35100.0,15.2188,15.2237,15.1943,15.1992,35100.0
2009-06-23 13:55:00,30.94,30.95,30.91,30.95,38300.0,15.1943,15.1992,15.1795,15.1992,38300.0
2009-06-23 14:00:00,30.94,30.95,30.93,30.93,23200.0,15.1943,15.1992,15.1894,15.1894,23200.0
2009-06-23 14:05:00,30.94,30.95,30.92,30.92,80800.0,15.1943,15.1992,15.1844,15.1844,80800.0
2009-06-23 14:10:00,30.92,30.93,30.9,30.9,51500.0,15.1844,15.1894,15.1746,15.1746,51500.0
2009-06-23 14:15:00,30.91,30.94,30.9,30.94,43900.0,15.1795,15.1943,15.1746,15.1943,43900.0
2009-06-23 14:20:00,30.94,30.97,30.94,30.94,43500.0,15.1943,15.209,15.1943,15.1943,43500.0
2009-06-23 14:25:00,30.95,30.99,30.95,30.98,52700.0,15.1992,15.2188,15.1992,15.2139,52700.0
2009-06-23 14:30:00,30.98,31.0,30.97,30.99,38000.0,15.2139,15.2237,15.209,15.2188,38000.0
2009-06-23 14:35:00,30.98,30.99,30.96,30.98,52700.0,15.2139,15.2188,15.2041,15.2139,52700.0
2009-06-23 14:40:00,30.98,30.98,30.91,30.93,45400.0,15.2139,15.2139,15.1795,15.1894,45400.0
2009-06-23 14:45:00,30.92,30.97,30.92,30.97,26000.0,15.1844,15.209,15.1844,15.209,26000.0
2009-06-23 14:50:00,30.97,30.98,30.95,30.98,53300.0,15.209,15.2139,15.1992,15.2139,53300.0
2009-06-23 14:55:00,30.97,31.0,30.96,31.0,54200.0,15.209,15.2237,15.2041,15.2237,54200.0
2009-06-23 15:00:00,31.0,31.0,30.97,30.99,58500.0,15.2237,15.2237,15.209,15.2188,58500.0
2009-06-23 15:05:00,30.99,30.99,30.93,30.94,64500.0,15.2188,15.2188,15.1894,15.1943,64500.0
2009-06-23 15:10:00,30.93,30.97,30.91,30.97,73100.0,15.1894,15.209,15.1795,15.209,73100.0
2009-06-23 15:15:00,30.97,31.0,30.96,30.97,45900.0,15.209,15.2237,15.2041,15.209,45900.0
2009-06-23 15:20:00,30.97,31.01,30.96,30.97,48400.0,15.209,15.2286,15.2041,15.209,48400.0
2009-06-23 15:25:00,30.98,31.02,30.96,31.02,57400.0,15.2139,15.2336,15.2041,15.2336,57400.0
2009-06-23 15:30:00,31.02,31.03,30.95,31.02,118600.0,15.2336,15.2385,15.1992,15.2336,118600.0
2009-06-23 15:35:00,31.03,31.04,30.99,31.01,114800.0,15.2385,15.2434,15.2188,15.2286,114800.0
2009-06-23 15:40:00,31.02,31.13,31.01,31.13,143500.0,15.2336,15.2876,15.2286,15.2876,143500.0
2009-06-23 15:45:00,31.13,31.21,31.11,31.21,170800.0,15.2876,15.3269,15.2778,15.3269,170800.0
2009-06-23 15:50:00,31.2,31.21,31.16,31.16,131300.0,15.322,15.3269,15.3023,15.3023,131300.0
2009-06-23 15:55:00,31.16,31.17,31.06,31.08,280700.0,15.3023,15.3072,15.2532,15.263,280700.0
2009-06-24 09:30:00,31.21,31.25,31.08,31.23,58200.0,15.3269,15.3465,15.263,15.3367,58200.0
2009-06-24 09:35:00,31.21,31.26,31.1,31.26,125600.0,15.3269,15.3514,15.2728,15.3514,125600.0
2009-06-24 09:40:00,31.26,31.26,31.16,31.25,89400.0,15.3514,15.3514,15.3023,15.3465,89400.0
2009-06-24 09:45:00,31.26,31.39,31.23,31.38,59900.0,15.3514,15.4153,15.3367,15.4103,59900.0
2009-06-24 09:50:00,31.38,31.46,31.36,31.39,75800.0,15.4103,15.4496,15.4005,15.4153,75800.0
2009-06-24 09:55:00,31.39,31.41,31.35,31.4,57100.0,15.4153,15.4251,15.3956,15.4202,57100.0
2009-06-24 10:00:00,31.39,31.42,31.33,31.41,112200.0,15.4153,15.43,15.3858,15.4251,112200.0
2009-06-24 10:05:00,31.4,31.4,31.34,31.36,32300.0,15.4202,15.4202,15.3907,15.4005,32300.0
2009-06-24 10:10:00,31.36,31.43,31.36,31.4,38100.0,15.4005,15.4349,15.4005,15.4202,38100.0
2009-06-24 10:15:00,31.41,31.45,31.37,31.39,34400.0,15.4251,15.4447,15.4054,15.4153,34400.0
2009-06-24 10:20:00,31.4,31.4,31.31,31.31,59100.0,15.4202,15.4202,15.376,15.376,59100.0
2009-06-24 10:25:00,31.31,31.35,31.3,31.35,29400.0,15.376,15.3956,15.3711,15.3956,29400.0
2009-06-24 10:30:00,31.34,31.39,31.31,31.37,22500.0,15.3907,15.4153,15.376,15.4054,22500.0
2009-06-24 10:35:00,31.37,31.39,31.31,31.31,28600.0,15.4054,15.4153,15.376,15.376,28600.0
2009-06-24 10:40:00,31.31,31.34,31.29,31.34,40700.0,15.376,15.3907,15.3662,15.3907,40700.0
2009-06-24 10:45:00,31.34,31.38,31.33,31.36,22600.0,15.3907,15.4103,15.3858,15.4005,22600.0
2009-06-24 10:50:00,31.36,31.37,31.32,31.34,45400.0,15.4005,15.4054,15.3809,15.3907,45400.0
2009-06-24 10:55:00,31.33,31.33,31.26,31.26,60700.0,15.3858,15.3858,15.3514,15.3514,60700.0
2009-06-24 11:00:00,31.26,31.32,31.2,31.21,52200.0,15.3514,15.3809,15.322,15.3269,52200.0
2009-06-24 11:05:00,31.2,31.23,31.16,31.21,100500.0,15.322,15.3367,15.3023,15.3269,100500.0
2009-06-24 11:10:00,31.22,31.29,31.2,31.29,28400.0,15.3318,15.3662,15.322,15.3662,28400.0
2009-06-24 11:15:00,31.28,31.3,31.23,31.24,40800.0,15.3612,15.3711,15.3367,15.3416,40800.0
2009-06-24 11:20:00,31.25,31.27,31.24,31.25,47900.0,15.3465,15.3563,15.3416,15.3465,47900.0
2009-06-24 11:25:00,31.24,31.27,31.23,31.27,43700.0,15.3416,15.3563,15.3367,15.3563,43700.0
2009-06-24 11:30:00,31.27,31.28,31.26,31.27,45300.0,15.3563,15.3612,15.3514,15.3563,45300.0
2009-06-24 11:35:00,31.26,31.27,31.26,31.27,17500.0,15.3514,15.3563,15.3514,15.3563,17500.0
2009-06-24 11:40:00,31.26,31.27,31.26,31.26,17300.0,15.3514,15.3563,15.3514,15.3514,17300.0
2009-06-24 11:45:00,31.26,31.27,31.25,31.26,30100.0,15.3514,15.3563,15.3465,15.3514,30100.0
2009-06-24 11:50:00,31.26,31.27,31.23,31.24,37200.0,15.3514,15.3563,15.3367,15.3416,37200.0
2009-06-24 11:55:00,31.24,31.24,31.23,31.23,8100.0,15.3416,15.3416,15.3367,15.3367,8100.0
2009-06-24 12:00:00,31.23,31.26,31.22,31.26,37500.0,15.3367,15.3514,15.3318,15.3514,37500.0
2009-06-24 12:05:00,31.26,31.28,31.26,31.28,10300.0,15.3514,15.3612,15.3514,15.3612,10300.0
2009-06-24 12:10:00,31.28,31.3,31.28,31.29,16700.0,15.3612,15.3711,15.3612,15.3662,16700.0
2009-06-24 12:15:00,31.28,31.31,31.26,31.26,29300.0,15.3612,15.376,15.3514,15.3514,29300.0
2009-06-24 12:20:00,31.26,31.27,31.25,31.27,12800.0,15.3514,15.3563,15.3465,15.3563,12800.0
2009-06-24 12:25:00,31.26,31.29,31.25,31.29,16500.0,15.3514,15.3662,15.3465,15.3662,16500.0
2009-06-24 12:30:00,31.29,31.29,31.28,31.28,4800.0,15.3662,15.3662,15.3612,15.3612,4800.0
2009-06-24 12:35:00,31.28,31.29,31.28,31.28,60200.0,15.3612,15.3662,15.3612,15.3612,60200.0
2009-06-24 12:40:00,31.27,31.27,31.22,31.25,68800.0,15.3563,15.3563,15.3318,15.3465,68800.0
2009-06-24 12:45:00,31.25,31.25,31.23,31.23,21200.0,15.3465,15.3465,15.3367,15.3367,21200.0
2009-06-24 12:50:00,31.23,31.26,31.22,31.26,27600.0,15.3367,15.3514,15.3318,15.3514,27600.0
2009-06-24 12:55:00,31.26,31.26,31.23,31.24,72000.0,15.3514,15.3514,15.3367,15.3416,72000.0
2009-06-24 13:00:00,31.23,31.31,31.22,31.3,64100.0,15.3367,15.376,15.3318,15.3711,64100.0
2009-06-24 13:05:00,31.3,31.32,31.29,31.32,40200.0,15.3711,15.3809,15.3662,15.3809,40200.0
2009-06-24 13:10:00,31.33,31.33,31.31,31.32,12400.0,15.3858,15.3858,15.376,15.3809,12400.0
2009-06-24 13:15:00,31.31,31.33,31.28,31.29,85800.0,15.376,15.3858,15.3612,15.3662,85800.0
2009-06-24 13:20:00,31.28,31.31,31.28,31.31,29500.0,15.3612,15.376,15.3612,15.376,29500.0
2009-06-24 13:25:00,31.3,31.32,31.27,31.27,18200.0,15.3711,15.3809,15.3563,15.3563,18200.0
2009-06-24 13:30:00,31.27,31.27,31.24,31.24,38300.0,15.3563,15.3563,15.3416,15.3416,38300.0
2009-06-24 13:35:00,31.23,31.25,31.23,31.24,35700.0,15.3367,15.3465,15.3367,15.3416,35700.0
2009-06-24 13:40:00,31.24,31.26,31.24,31.25,39500.0,15.3416,15.3514,15.3416,15.3465,39500.0
2009-06-24 13:45:00,31.24,31.25,31.24,31.25,21100.0,15.3416,15.3465,15.3416,15.3465,21100.0
2009-06-24 13:50:00,31.25,31.28,31.25,31.28,23800.0,15.3465,15.3612,15.3465,15.3612,23800.0
2009-06-24 13:55:00,31.27,31.33,31.27,31.32,19600.0,15.3563,15.3858,15.3563,15.3809,19600.0
2009-06-24 14:00:00,31.33,31.33,31.32,31.33,20700.0,15.3858,15.3858,15.3809,15.3858,20700.0
2009-06-24 14:05:00,31.33,31.33,31.3,31.31,17100.0,15.3858,15.3858,15.3711,15.376,17100.0
2009-06-24 14:10:00,31.31,31.34,31.3,31.32,18800.0,15.376,15.3907,15.3711,15.3809,18800.0
2009-06-24 14:15:00,31.33,31.37,31.26,31.26,71700.0,15.3858,15.4054,15.3514,15.3514,71700.0
2009-06-24 14:20:00,31.26,31.37,31.26,31.32,74900.0,15.3514,15.4054,15.3514,15.3809,74900.0
2009-06-24 14:25:00,31.33,31.36,31.26,31.27,63800.0,15.3858,15.4005,15.3514,15.3563,63800.0
2009-06-24 14:30:00,31.28,31.29,31.22,31.24,99600.0,15.3612,15.3662,15.3318,15.3416,99600.0
2009-06-24 14:35:00,31.24,31.24,31.09,31.11,77600.0,15.3416,15.3416,15.2679,15.2778,77600.0
2009-06-24 14:40:00,31.1,31.18,31.1,31.16,67800.0,15.2728,15.3121,15.2728,15.3023,67800.0
2009-06-24 14:45:00,31.15,31.21,31.13,31.13,58900.0,15.2974,15.3269,15.2876,15.2876,58900.0
2009-06-24 14:50:00,31.13,31.26,31.13,31.24,40600.0,15.2876,15.3514,15.2876,15.3416,40600.0
2009-06-24 14:55:00,31.25,31.3,31.24,31.27,40500.0,15.3465,15.3711,15.3416,15.3563,40500.0
2009-06-24 15:00:00,31.27,31.3,31.25,31.29,55300.0,15.3563,15.3711,15.3465,15.3662,55300.0
2009-06-24 15:05:00,31.28,31.28,31.15,31.22,110700.0,15.3612,15.3612,15.2974,15.3318,110700.0
2009-06-24 15:10:00,31.23,31.28,31.19,31.28,70100.0,15.3367,15.3612,15.317,15.3612,70100.0
2009-06-24 15:15:00,31.29,31.29,31.2,31.23,45100.0,15.3662,15.3662,15.322,15.3367,45100.0
2009-06-24 15:20:00,31.22,31.26,31.21,31.25,71300.0,15.3318,15.3514,15.3269,15.3465,71300.0
2009-06-24 15:25:00,31.25,31.29,31.23,31.24,67500.0,15.3465,15.3662,15.3367,15.3416,67500.0
2009-06-24 15:30:00,31.25,31.29,31.25,31.27,44400.0,15.3465,15.3662,15.3465,15.3563,44400.0
2009-06-24 15:35:00,31.28,31.29,31.21,31.25,109300.0,15.3612,15.3662,15.3269,15.3465,109300.0
2009-06-24 15:40:00,31.26,31.29,31.2,31.25,131200.0,15.3514,15.3662,15.322,15.3465,131200.0
2009-06-24 15:45:00,31.25,31.31,31.24,31.28,102700.0,15.3465,15.376,15.3416,15.3612,102700.0
2009-06-24 15:50:00,31.28,31.28,31.21,31.26,121300.0,15.3612,15.3612,15.3269,15.3514,121300.0
2009-06-24 15:55:00,31.26,31.3,31.24,31.29,189900.0,15.3514,15.3711,15.3416,15.3662,189900.0
2009-06-25 09:30:00,31.25,31.25,31.12,31.13,59500.0,15.3465,15.3465,15.2827,15.2876,59500.0
2009-06-25 09:35:00,31.14,31.22,31.01,31.04,56400.0,15.2925,15.3318,15.2286,15.2434,56400.0
2009-06-25 09:40:00,31.03,31.03,30.91,30.95,58200.0,15.2385,15.2385,15.1795,15.1992,58200.0
2009-06-25 09:45:00,30.96,31.0,30.92,31.0,54900.0,15.2041,15.2237,15.1844,15.2237,54900.0
2009-06-25 09:50:00,30.99,31.08,30.99,31.04,52700.0,15.2188,15.263,15.2188,15.2434,52700.0
2009-06-25 09:55:00,31.04,31.15,31.04,31.15,68600.0,15.2434,15.2974,15.2434,15.2974,68600.0
2009-06-25 10:00:00,31.14,31.2,31.12,31.2,50500.0,15.2925,15.322,15.2827,15.322,50500.0
2009-06-25 10:05:00,31.2,31.3,31.18,31.26,91200.0,15.322,15.3711,15.3121,15.3514,91200.0
2009-06-25 10:10:00,31.27,31.3,31.18,31.19,91400.0,15.3563,15.3711,15.3121,15.317,91400.0
2009-06-25 10:15:00,31.19,31.25,31.19,31.24,49400.0,15.317,15.3465,15.317,15.3416,49400.0
2009-06-25 10:20:00,31.24,31.26,31.19,31.19,55400.0,15.3416,15.3514,15.317,15.317,55400.0
2009-06-25 10:25:00,31.18,31.25,31.15,31.24,81300.0,15.3121,15.3465,15.2974,15.3416,81300.0
2009-06-25 10:30:00,31.23,31.24,31.18,31.22,128600.0,15.3367,15.3416,15.3121,15.3318,128600.0
2009-06-25 10:35:00,31.21,31.28,31.2,31.27,46700.0,15.3269,15.3612,15.322,15.3563,46700.0
2009-06-25 10:40:00,31.26,31.33,31.24,31.32,42500.0,15.3514,15.3858,15.3416,15.3809,42500.0
2009-06-25 10:45:00,31.33,31.37,31.29,31.32,24100.0,15.3858,15.4054,15.3662,15.3809,24100.0
2009-06-25 10:50:00,31.31,31.36,31.31,31.36,21800.0,15.376,15.4005,15.376,15.4005,21800.0
2009-06-25 10:55:00,31.36,31.36,31.26,31.28,18300.0,15.4005,15.4005,15.3514,15.3612,18300.0
2009-06-25 11:00:00,31.28,31.28,31.22,31.25,29300.0,15.3612,15.3612,15.3318,15.3465,29300.0
2009-06-25 11:05:00,31.25,31.25,31.2,31.21,12000.0,15.3465,15.3465,15.322,15.3269,12000.0
2009-06-25 11:10:00,31.21,31.22,31.18,31.19,27500.0,15.3269,15.3318,15.3121,15.317,27500.0
2009-06-25 11:15:00,31.18,31.22,31.14,31.21,57500.0,15.3121,15.3318,15.2925,15.3269,57500.0
2009-06-25 11:20:00,31.21,31.33,31.21,31.3,27500.0,15.3269,15.3858,15.3269,15.3711,27500.0
2009-06-25 11:25:00,31.29,31.44,31.29,31.44,44700.0,15.3662,15.4398,15.3662,15.4398,44700.0
2009-06-25 11:30:00,31.44,31.48,31.41,31.47,45300.0,15.4398,15.4595,15.4251,15.4545,45300.0
2009-06-25 11:35:00,31.48,31.49,31.44,31.46,51600.0,15.4595,15.4644,15.4398,15.4496,51600.0
2009-06-25 11:40:00,31.47,31.5,31.46,31.49,56200.0,15.4545,15.4693,15.4496,15.4644,56200.0
2009-06-25 11:45:00,31.49,31.5,31.46,31.49,36600.0,15.4644,15.4693,15.4496,15.4644,36600.0
2009-06-25 11:50:00,31.49,31.51,31.47,31.5,67600.0,15.4644,15.4742,15.4545,15.4693,67600.0
2009-06-25 11:55:00,31.51,31.57,31.48,31.55,82500.0,15.4742,15.5037,15.4595,15.4938,82500.0
2009-06-25 12:00:00,31.55,31.59,31.54,31.58,36100.0,15.4938,15.5135,15.4889,15.5086,36100.0
2009-06-25 12:05:00,31.59,31.59,31.47,31.49,78800.0,15.5135,15.5135,15.4545,15.4644,78800.0
2009-06-25 12:10:00,31.49,31.54,31.48,31.5,29700.0,15.4644,15.4889,15.4595,15.4693,29700.0
2009-06-25 12:15:00,31.51,31.53,31.5,31.53,58800.0,15.4742,15.484,15.4693,15.484,58800.0
2009-06-25 12:20:00,31.54,31.61,31.53,31.6,20900.0,15.4889,15.5233,15.484,15.5184,20900.0
2009-06-25 12:25:00,31.6,31.62,31.56,31.61,27900.0,15.5184,15.5282,15.4987,15.5233,27900.0
2009-06-25 12:30:00,31.62,31.65,31.61,31.62,23300.0,15.5282,15.5429,15.5233,15.5282,23300.0
2009-06-25 12:35:00,31.62,31.64,31.62,31.63,15600.0,15.5282,15.538,15.5282,15.5331,15600.0
2009-06-25 12:40:00,31.64,31.64,31.61,31.62,25800.0,15.538,15.538,15.5233,15.5282,25800.0
2009-06-25 12:45:00,31.62,31.62,31.55,31.55,29100.0,15.5282,15.5282,15.4938,15.4938,29100.0
2009-06-25 12:50:00,31.56,31.58,31.54,31.58,19000.0,15.4987,15.5086,15.4889,15.5086,19000.0
2009-06-25 12:55:00,31.57,31.58,31.57,31.58,7200.0,15.5037,15.5086,15.5037,15.5086,7200.0
2009-06-25 13:00:00,31.58,31.61,31.57,31.59,34800.0,15.5086,15.5233,15.5037,15.5135,34800.0
2009-06-25 13:05:00,31.58,31.69,31.58,31.69,47100.0,15.5086,15.5626,15.5086,15.5626,47100.0
2009-06-25 13:10:00,31.68,31.69,31.64,31.66,34400.0,15.5577,15.5626,15.538,15.5479,34400.0
2009-06-25 13:15:00,31.67,31.7,31.65,31.69,43200.0,15.5528,15.5675,15.5429,15.5626,43200.0
2009-06-25 13:20:00,31.7,31.73,31.69,31.72,39400.0,15.5675,15.5822,15.5626,15.5773,39400.0
2009-06-25 13:25:00,31.72,31.72,31.71,31.72,20600.0,15.5773,15.5773,15.5724,15.5773,20600.0
2009-06-25 13:30:00,31.72,31.73,31.72,31.72,25500.0,15.5773,15.5822,15.5773,15.5773,25500.0
2009-06-25 13:35:00,31.73,31.73,31.72,31.73,23700.0,15.5822,15.5822,15.5773,15.5822,23700.0
2009-06-25 13:40:00,31.73,31.74,31.72,31.72,31400.0,15.5822,15.5871,15.5773,15.5773,31400.0
2009-06-25 13:45:00,31.73,31.75,31.72,31.75,42900.0,15.5822,15.5921,15.5773,15.5921,42900.0
2009-06-25 13:50:00,31.75,31.78,31.74,31.77,52200.0,15.5921,15.6068,15.5871,15.6019,52200.0
2009-06-25 13:55:00,31.77,31.77,31.75,31.76,41500.0,15.6019,15.6019,15.5921,15.597,41500.0
2009-06-25 14:00:00,31.77,31.77,31.73,31.73,46000.0,15.6019,15.6019,15.5822,15.5822,46000.0
2009-06-25 14:05:00,31.74,31.75,31.71,31.71,74400.0,15.5871,15.5921,15.5724,15.5724,74400.0
2009-06-25 14:10:00,31.71,31.72,31.71,31.72,19600.0,15.5724,15.5773,15.5724,15.5773,19600.0
2009-06-25 14:15:00,31.72,31.73,31.69,31.69,72600.0,15.5773,15.5822,15.5626,15.5626,72600.0
2009-06-25 14:20:00,31.7,31.75,31.7,31.75,67100.0,15.5675,15.5921,15.5675,15.5921,67100.0
2009-06-25 14:25:00,31.74,31.77,31.7,31.77,114900.0,15.5871,15.6019,15.5675,15.6019,114900.0
2009-06-25 14:30:00,31.77,31.79,31.73,31.76,40800.0,15.6019,15.6117,15.5822,15.597,40800.0
2009-06-25 14:35:00,31.76,31.78,31.74,31.75,53700.0,15.597,15.6068,15.5871,15.5921,53700.0
2009-06-25 14:40:00,31.75,31.76,31.73,31.75,55700.0,15.5921,15.597,15.5822,15.5921,55700.0
2009-06-25 14:45:00,31.76,31.78,31.73,31.76,73900.0,15.597,15.6068,15.5822,15.597,73900.0
2009-06-25 14:50:00,31.76,31.77,31.73,31.76,50200.0,15.597,15.6019,15.5822,15.597,50200.0
2009-06-25 14:55:00,31.77,31.79,31.73,31.73,79900.0,15.6019,15.6117,15.5822,15.5822,79900.0
2009-06-25 15:00:00,31.74,31.75,31.7,31.74,74400.0,15.5871,15.5921,15.5675,15.5871,74400.0
2009-06-25 15:05:00,31.75,31.81,31.73,31.81,140300.0,15.5921,15.6215,15.5822,15.6215,140300.0
2009-06-25 15:10:00,31.81,31.82,31.7,31.75,117400.0,15.6215,15.6264,15.5675,15.5921,117400.0
2009-06-25 15:15:00,31.76,31.78,31.72,31.78,105600.0,15.597,15.6068,15.5773,15.6068,105600.0
2009-06-25 15:20:00,31.78,31.8,31.69,31.7,122500.0,15.6068,15.6166,15.5626,15.5675,122500.0
2009-06-25 15:25:00,31.7,31.76,31.68,31.75,82300.0,15.5675,15.597,15.5577,15.5921,82300.0
2009-06-25 15:30:00,31.75,31.76,31.64,31.65,179700.0,15.5921,15.597,15.538,15.5429,179700.0
2009-06-25 15:35:00,31.65,31.67,31.59,31.65,87000.0,15.5429,15.5528,15.5135,15.5429,87000.0
2009-06-25 15:40:00,31.65,31.7,31.63,31.66,162200.0,15.5429,15.5675,15.5331,15.5479,162200.0
2009-06-25 15:45:00,31.66,31.82,31.64,31.77,143300.0,15.5479,15.6264,15.538,15.6019,143300.0
2009-06-25 15:50:00,31.77,31.77,31.66,31.74,108100.0,15.6019,15.6019,15.5479,15.5871,108100.0
2009-06-25 15:55:00,31.75,31.8,31.72,31.75,204600.0,15.5921,15.6166,15.5773,15.5921,204600.0
2009-06-26 09:30:00,31.76,31.76,31.54,31.58,68400.0,15.597,15.597,15.4889,15.5086,68400.0
2009-06-26 09:35:00,31.57,31.61,31.51,31.59,45600.0,15.5037,15.5233,15.4742,15.5135,45600.0
2009-06-26 09:40:00,31.59,31.68,31.58,31.67,34600.0,15.5135,15.5577,15.5086,15.5528,34600.0
2009-06-26 09:45:00,31.67,31.69,31.64,31.68,33000.0,15.5528,15.5626,15.538,15.5577,33000.0
2009-06-26 09:50:00,31.69,31.69,31.62,31.63,50700.0,15.5626,15.5626,15.5282,15.5331,50700.0
2009-06-26 09:55:00,31.65,31.7,31.63,31.63,80900.0,15.5429,15.5675,15.5331,15.5331,80900.0
2009-06-26 10:00:00,31.63,31.65,31.58,31.65,30900.0,15.5331,15.5429,15.5086,15.5429,30900.0
2009-06-26 10:05:00,31.65,31.71,31.61,31.7,37000.0,15.5429,15.5724,15.5233,15.5675,37000.0
2009-06-26 10:10:00,31.71,31.79,31.67,31.68,109100.0,15.5724,15.6117,15.5528,15.5577,109100.0
2009-06-26 10:15:00,31.69,31.75,31.67,31.74,37300.0,15.5626,15.5921,15.5528,15.5871,37300.0
2009-06-26 10:20:00,31.74,31.81,31.73,31.79,63500.0,15.5871,15.6215,15.5822,15.6117,63500.0
2009-06-26 10:25:00,31.79,31.8,31.75,31.8,40800.0,15.6117,15.6166,15.5921,15.6166,40800.0
2009-06-26 10:30:00,31.8,31.8,31.68,31.68,28000.0,15.6166,15.6166,15.5577,15.5577,28000.0
2009-06-26 10:35:00,31.68,31.69,31.61,31.61,25500.0,15.5577,15.5626,15.5233,15.5233,25500.0
2009-06-26 10:40:00,31.61,31.65,31.6,31.64,56200.0,15.5233,15.5429,15.5184,15.538,56200.0
2009-06-26 10:45:00,31.64,31.67,31.63,31.66,25500.0,15.538,15.5528,15.5331,15.5479,25500.0
2009-06-26 10:50:00,31.66,31.74,31.66,31.72,60700.0,15.5479,15.5871,15.5479,15.5773,60700.0
2009-06-26 10:55:00,31.72,31.75,31.7,31.74,35600.0,15.5773,15.5921,15.5675,15.5871,35600.0
2009-06-26 11:00:00,31.74,31.76,31.65,31.65,38000.0,15.5871,15.597,15.5429,15.5429,38000.0
2009-06-26 11:05:00,31.65,31.73,31.65,31.69,31400.0,15.5429,15.5822,15.5429,15.5626,31400.0
2009-06-26 11:10:00,31.69,31.72,31.64,31.65,43100.0,15.5626,15.5773,15.538,15.5429,43100.0
2009-06-26 11:15:00,31.64,31.69,31.64,31.69,37900.0,15.538,15.5626,15.538,15.5626,37900.0
2009-06-26 11:20:00,31.69,31.69,31.64,31.64,25300.0,15.5626,15.5626,15.538,15.538,25300.0
2009-06-26 11:25:00,31.64,31.65,31.62,31.63,29300.0,15.538,15.5429,15.5282,15.5331,29300.0
2009-06-26 11:30:00,31.63,31.68,31.63,31.67,24200.0,15.5331,15.5577,15.5331,15.5528,24200.0
2009-06-26 11:35:00,31.68,31.68,31.67,31.68,16500.0,15.5577,15.5577,15.5528,15.5577,16500.0
2009-06-26 11:40:00,31.67,31.73,31.67,31.73,42300.0,15.5528,15.5822,15.5528,15.5822,42300.0
2009-06-26 11:45:00,31.73,31.77,31.72,31.75,27100.0,15.5822,15.6019,15.5773,15.5921,27100.0
2009-06-26 11:50:00,31.75,31.78,31.74,31.77,34600.0,15.5921,15.6068,15.5871,15.6019,34600.0
2009-06-26 11:55:00,31.77,31.78,31.77,31.77,11100.0,15.6019,15.6068,15.6019,15.6019,11100.0
2009-06-26 12:00:00,31.78,31.84,31.77,31.83,34000.0,15.6068,15.6362,15.6019,15.6313,34000.0
2009-06-26 12:05:00,31.83,31.84,31.82,31.84,22500.0,15.6313,15.6362,15.6264,15.6362,22500.0
2009-06-26 12:10:00,31.83,31.84,31.82,31.82,13100.0,15.6313,15.6362,15.6264,15.6264,13100.0
2009-06-26 12:15:00,31.82,31.83,31.75,31.78,43800.0,15.6264,15.6313,15.5921,15.6068,43800.0
2009-06-26 12:20:00,31.77,31.77,31.73,31.73,17700.0,15.6019,15.6019,15.5822,15.5822,17700.0
2009-06-26 12:25:00,31.74,31.77,31.72,31.72,29300.0,15.5871,15.6019,15.5773,15.5773,29300.0
2009-06-26 12:30:00,31.72,31.76,31.71,31.75,21900.0,15.5773,15.597,15.5724,15.5921,21900.0
2009-06-26 12:35:00,31.75,31.76,31.72,31.75,28000.0,15.5921,15.597,15.5773,15.5921,28000.0
2009-06-26 12:40:00,31.75,31.78,31.75,31.77,33200.0,15.5921,15.6068,15.5921,15.6019,33200.0
2009-06-26 12:45:00,31.77,31.81,31.76,31.81,21200.0,15.6019,15.6215,15.597,15.6215,21200.0
2009-06-26 12:50:00,31.81,31.82,31.81,31.81,17300.0,15.6215,15.6264,15.6215,15.6215,17300.0
2009-06-26 12:55:00,31.82,31.84,31.81,31.81,21200.0,15.6264,15.6362,15.6215,15.6215,21200.0
2009-06-26 13:00:00,31.81,31.83,31.81,31.81,16900.0,15.6215,15.6313,15.6215,15.6215,16900.0
2009-06-26 13:05:00,31.81,31.83,31.79,31.79,20100.0,15.6215,15.6313,15.6117,15.6117,20100.0
2009-06-26 13:10:00,31.79,31.79,31.76,31.78,16500.0,15.6117,15.6117,15.597,15.6068,16500.0
2009-06-26 13:15:00,31.77,31.77,31.75,31.76,19400.0,15.6019,15.6019,15.5921,15.597,19400.0
2009-06-26 13:20:00,31.75,31.77,31.74,31.77,27900.0,15.5921,15.6019,15.5871,15.6019,27900.0
2009-06-26 13:25:00,31.77,31.78,31.76,31.78,21900.0,15.6019,15.6068,15.597,15.6068,21900.0
2009-06-26 13:30:00,31.78,31.79,31.75,31.78,32100.0,15.6068,15.6117,15.5921,15.6068,32100.0
2009-06-26 13:35:00,31.78,31.8,31.74,31.75,48200.0,15.6068,15.6166,15.5871,15.5921,48200.0
2009-06-26 13:40:00,31.75,31.79,31.74,31.77,37200.0,15.5921,15.6117,15.5871,15.6019,37200.0
2009-06-26 13:45:00,31.77,31.77,31.75,31.76,27300.0,15.6019,15.6019,15.5921,15.597,27300.0
2009-06-26 13:50:00,31.75,31.76,31.75,31.75,28000.0,15.5921,15.597,15.5921,15.5921,28000.0
2009-06-26 13:55:00,31.76,31.78,31.74,31.75,44000.0,15.597,15.6068,15.5871,15.5921,44000.0
2009-06-26 14:00:00,31.75,31.76,31.74,31.74,35900.0,15.5921,15.597,15.5871,15.5871,35900.0
2009-06-26 14:05:00,31.75,31.76,31.74,31.74,48200.0,15.5921,15.597,15.5871,15.5871,48200.0
2009-06-26 14:10:00,31.75,31.76,31.74,31.76,26700.0,15.5921,15.597,15.5871,15.597,26700.0
2009-06-26 14:15:00,31.75,31.77,31.74,31.76,65700.0,15.5921,15.6019,15.5871,15.597,65700.0
2009-06-26 14:20:00,31.77,31.77,31.75,31.76,41500.0,15.6019,15.6019,15.5921,15.597,41500.0
2009-06-26 14:25:00,31.75,31.79,31.74,31.78,74700.0,15.5921,15.6117,15.5871,15.6068,74700.0
2009-06-26 14:30:00,31.78,31.83,31.78,31.83,72800.0,15.6068,15.6313,15.6068,15.6313,72800.0
2009-06-26 14:35:00,31.83,31.84,31.82,31.84,40100.0,15.6313,15.6362,15.6264,15.6362,40100.0
2009-06-26 14:40:00,31.84,31.84,31.82,31.83,72300.0,15.6362,15.6362,15.6264,15.6313,72300.0
2009-06-26 14:45:00,31.84,31.84,31.83,31.83,33600.0,15.6362,15.6362,15.6313,15.6313,33600.0
2009-06-26 14:50:00,31.84,31.85,31.75,31.84,119500.0,15.6362,15.6412,15.5921,15.6362,119500.0
2009-06-26 14:55:00,31.85,31.88,31.82,31.88,114700.0,15.6412,15.6559,15.6264,15.6559,114700.0
2009-06-26 15:00:00,31.87,31.9,31.85,31.89,68200.0,15.651,15.6657,15.6412,15.6608,68200.0
2009-06-26 15:05:00,31.88,31.92,31.87,31.91,61700.0,15.6559,15.6755,15.651,15.6706,61700.0
2009-06-26 15:10:00,31.92,31.92,31.85,31.86,35700.0,15.6755,15.6755,15.6412,15.6461,35700.0
2009-06-26 15:15:00,31.85,31.9,31.76,31.85,244400.0,15.6412,15.6657,15.597,15.6412,244400.0
2009-06-26 15:20:00,31.85,31.92,31.83,31.86,140500.0,15.6412,15.6755,15.6313,15.6461,140500.0
2009-06-26 15:25:00,31.87,31.96,31.87,31.94,145900.0,15.651,15.6952,15.651,15.6854,145900.0
2009-06-26 15:30:00,31.94,32.0,31.94,31.98,119500.0,15.6854,15.7148,15.6854,15.705,119500.0
2009-06-26 15:35:00,31.98,32.0,31.97,32.0,86800.0,15.705,15.7148,15.7001,15.7148,86800.0
2009-06-26 15:40:00,31.99,32.05,31.95,32.05,193200.0,15.7099,15.7394,15.6903,15.7394,193200.0
2009-06-26 15:45:00,32.05,32.05,31.96,32.01,125400.0,15.7394,15.7394,15.6952,15.7197,125400.0
2009-06-26 15:50:00,32.0,32.04,31.94,31.95,171500.0,15.7148,15.7345,15.6854,15.6903,171500.0
2009-06-26 15:55:00,31.95,31.96,31.86,31.91,341900.0,15.6903,15.6952,15.6461,15.6706,341900.0
2009-06-29 09:30:00,31.94,31.94,31.76,31.77,59500.0,15.6854,15.6854,15.597,15.6019,59500.0
2009-06-29 09:35:00,31.77,31.8,31.61,31.69,177400.0,15.6019,15.6166,15.5233,15.5626,177400.0
2009-06-29 09:40:00,31.7,31.72,31.63,31.65,43300.0,15.5675,15.5773,15.5331,15.5429,43300.0
2009-06-29 09:45:00,31.65,31.7,31.65,31.7,91100.0,15.5429,15.5675,15.5429,15.5675,91100.0
2009-06-29 09:50:00,31.7,31.77,31.66,31.72,98100.0,15.5675,15.6019,15.5479,15.5773,98100.0
2009-06-29 09:55:00,31.71,31.72,31.61,31.61,54800.0,15.5724,15.5773,15.5233,15.5233,54800.0
2009-06-29 10:00:00,31.61,31.66,31.55,31.59,105500.0,15.5233,15.5479,15.4938,15.5135,105500.0
2009-06-29 10:05:00,31.58,31.59,31.53,31.57,79400.0,15.5086,15.5135,15.484,15.5037,79400.0
2009-06-29 10:10:00,31.56,31.57,31.53,31.55,95000.0,15.4987,15.5037,15.484,15.4938,95000.0
2009-06-29 10:15:00,31.56,31.6,31.47,31.59,82800.0,15.4987,15.5184,15.4545,15.5135,82800.0
2009-06-29 10:20:00,31.59,31.65,31.59,31.65,58400.0,15.5135,15.5429,15.5135,15.5429,58400.0
2009-06-29 10:25:00,31.65,31.66,31.6,31.62,52700.0,15.5429,15.5479,15.5184,15.5282,52700.0
2009-06-29 10:30:00,31.62,31.67,31.61,31.67,45600.0,15.5282,15.5528,15.5233,15.5528,45600.0
2009-06-29 10:35:00,31.67,31.68,31.65,31.68,42700.0,15.5528,15.5577,15.5429,15.5577,42700.0
2009-06-29 10:40:00,31.68,31.72,31.67,31.68,56200.0,15.5577,15.5773,15.5528,15.5577,56200.0
2009-06-29 10:45:00,31.67,31.75,31.67,31.75,40600.0,15.5528,15.5921,15.5528,15.5921,40600.0
2009-06-29 10:50:00,31.75,31.75,31.7,31.7,44000.0,15.5921,15.5921,15.5675,15.5675,44000.0
2009-06-29 10:55:00,31.69,31.69,31.63,31.63,30300.0,15.5626,15.5626,15.5331,15.5331,30300.0
2009-06-29 11:00:00,31.63,31.69,31.63,31.68,36000.0,15.5331,15.5626,15.5331,15.5577,36000.0
2009-06-29 11:05:00,31.68,31.73,31.68,31.73,17900.0,15.5577,15.5822,15.5577,15.5822,17900.0
2009-06-29 11:10:00,31.73,31.74,31.72,31.73,15500.0,15.5822,15.5871,15.5773,15.5822,15500.0
2009-06-29 11:15:00,31.74,31.74,31.71,31.73,27300.0,15.5871,15.5871,15.5724,15.5822,27300.0
2009-06-29 11:20:00,31.72,31.73,31.72,31.73,13600.0,15.5773,15.5822,15.5773,15.5822,13600.0
2009-06-29 11:25:00,31.73,31.74,31.67,31.67,32100.0,15.5822,15.5871,15.5528,15.5528,32100.0
2009-06-29 11:30:00,31.67,31.67,31.62,31.63,29200.0,15.5528,15.5528,15.5282,15.5331,29200.0
2009-06-29 11:35:00,31.63,31.63,31.6,31.62,11900.0,15.5331,15.5331,15.5184,15.5282,11900.0
2009-06-29 11:40:00,31.62,31.65,31.62,31.64,20100.0,15.5282,15.5429,15.5282,15.538,20100.0
2009-06-29 11:45:00,31.64,31.65,31.63,31.64,34100.0,15.538,15.5429,15.5331,15.538,34100.0
2009-06-29 11:50:00,31.64,31.65,31.62,31.63,29300.0,15.538,15.5429,15.5282,15.5331,29300.0
2009-06-29 11:55:00,31.62,31.63,31.59,31.6,18200.0,15.5282,15.5331,15.5135,15.5184,18200.0
2009-06-29 12:00:00,31.6,31.63,31.59,31.63,36200.0,15.5184,15.5331,15.5135,15.5331,36200.0
2009-06-29 12:05:00,31.64,31.7,31.64,31.7,50400.0,15.538,15.5675,15.538,15.5675,50400.0
2009-06-29 12:10:00,31.7,31.71,31.69,31.69,27700.0,15.5675,15.5724,15.5626,15.5626,27700.0
2009-06-29 12:15:00,31.7,31.73,31.69,31.73,16700.0,15.5675,15.5822,15.5626,15.5822,16700.0
2009-06-29 12:20:00,31.73,31.75,31.71,31.75,30300.0,15.5822,15.5921,15.5724,15.5921,30300.0
2009-06-29 12:25:00,31.75,31.78,31.74,31.77,24000.0,15.5921,15.6068,15.5871,15.6019,24000.0
2009-06-29 12:30:00,31.78,31.8,31.77,31.79,25900.0,15.6068,15.6166,15.6019,15.6117,25900.0
2009-06-29 12:35:00,31.79,31.83,31.78,31.83,33800.0,15.6117,15.6313,15.6068,15.6313,33800.0
2009-06-29 12:40:00,31.83,31.85,31.8,31.83,49300.0,15.6313,15.6412,15.6166,15.6313,49300.0
2009-06-29 12:45:00,31.84,31.85,31.84,31.85,11600.0,15.6362,15.6412,15.6362,15.6412,11600.0
2009-06-29 12:50:00,31.85,31.87,31.84,31.87,23500.0,15.6412,15.651,15.6362,15.651,23500.0
2009-06-29 12:55:00,31.87,31.88,31.87,31.88,12400.0,15.651,15.6559,15.651,15.6559,12400.0
2009-06-29 13:00:00,31.87,31.89,31.87,31.89,9500.0,15.651,15.6608,15.651,15.6608,9500.0
2009-06-29 13:05:00,31.89,31.89,31.87,31.88,23100.0,15.6608,15.6608,15.651,15.6559,23100.0
2009-06-29 13:10:00,31.88,31.88,31.87,31.88,17600.0,15.6559,15.6559,15.651,15.6559,17600.0
2009-06-29 13:15:00,31.88,31.88,31.87,31.88,16300.0,15.6559,15.6559,15.651,15.6559,16300.0
2009-06-29 13:20:00,31.88,31.88,31.86,31.86,26300.0,15.6559,15.6559,15.6461,15.6461,26300.0
2009-06-29 13:25:00,31.86,31.87,31.86,31.86,9000.0,15.6461,15.651,15.6461,15.6461,9000.0
2009-06-29 13:30:00,31.87,31.89,31.86,31.88,42200.0,15.651,15.6608,15.6461,15.6559,42200.0
2009-06-29 13:35:00,31.88,31.88,31.85,31.85,17000.0,15.6559,15.6559,15.6412,15.6412,17000.0
2009-06-29 13:40:00,31.86,31.86,31.85,31.86,12200.0,15.6461,15.6461,15.6412,15.6461,12200.0
2009-06-29 13:45:00,31.86,31.86,31.85,31.85,19900.0,15.6461,15.6461,15.6412,15.6412,19900.0
2009-06-29 13:50:00,31.86,31.86,31.81,31.82,44400.0,15.6461,15.6461,15.6215,15.6264,44400.0
2009-06-29 13:55:00,31.81,31.83,31.78,31.8,59800.0,15.6215,15.6313,15.6068,15.6166,59800.0
2009-06-29 14:00:00,31.79,31.8,31.74,31.76,52900.0,15.6117,15.6166,15.5871,15.597,52900.0
2009-06-29 14:05:00,31.77,31.79,31.75,31.78,33900.0,15.6019,15.6117,15.5921,15.6068,33900.0
2009-06-29 14:10:00,31.78,31.81,31.77,31.79,24700.0,15.6068,15.6215,15.6019,15.6117,24700.0
2009-06-29 14:15:00,31.79,31.82,31.79,31.79,87000.0,15.6117,15.6264,15.6117,15.6117,87000.0
2009-06-29 14:20:00,31.79,31.8,31.76,31.8,36400.0,15.6117,15.6166,15.597,15.6166,36400.0
2009-06-29 14:25:00,31.8,31.8,31.77,31.8,45700.0,15.6166,15.6166,15.6019,15.6166,45700.0
2009-06-29 14:30:00,31.79,31.83,31.79,31.82,73500.0,15.6117,15.6313,15.6117,15.6264,73500.0
2009-06-29 14:35:00,31.82,31.87,31.79,31.82,179900.0,15.6264,15.651,15.6117,15.6264,179900.0
2009-06-29 14:40:00,31.82,31.83,31.8,31.81,28500.0,15.6264,15.6313,15.6166,15.6215,28500.0
2009-06-29 14:45:00,31.81,31.82,31.77,31.81,65500.0,15.6215,15.6264,15.6019,15.6215,65500.0
2009-06-29 14:50:00,31.8,31.86,31.79,31.86,59600.0,15.6166,15.6461,15.6117,15.6461,59600.0
2009-06-29 14:55:00,31.86,31.88,31.85,31.85,33900.0,15.6461,15.6559,15.6412,15.6412,33900.0
2009-06-29 15:00:00,31.85,31.86,31.82,31.86,36100.0,15.6412,15.6461,15.6264,15.6461,36100.0
2009-06-29 15:05:00,31.86,31.89,31.83,31.84,40900.0,15.6461,15.6608,15.6313,15.6362,40900.0
2009-06-29 15:10:00,31.84,31.85,31.83,31.85,15700.0,15.6362,15.6412,15.6313,15.6412,15700.0
2009-06-29 15:15:00,31.85,31.85,31.84,31.85,31400.0,15.6412,15.6412,15.6362,15.6412,31400.0
2009-06-29 15:20:00,31.85,31.86,31.84,31.85,53900.0,15.6412,15.6461,15.6362,15.6412,53900.0
2009-06-29 15:25:00,31.85,31.86,31.83,31.86,50400.0,15.6412,15.6461,15.6313,15.6461,50400.0
2009-06-29 15:30:00,31.85,31.86,31.83,31.83,59100.0,15.6412,15.6461,15.6313,15.6313,59100.0
2009-06-29 15:35:00,31.83,31.84,31.78,31.79,36400.0,15.6313,15.6362,15.6068,15.6117,36400.0
2009-06-29 15:40:00,31.79,31.8,31.76,31.79,116600.0,15.6117,15.6166,15.597,15.6117,116600.0
2009-06-29 15:45:00,31.79,31.82,31.78,31.79,137700.0,15.6117,15.6264,15.6068,15.6117,137700.0
2009-06-29 15:50:00,31.79,31.86,31.78,31.86,103200.0,15.6117,15.6461,15.6068,15.6461,103200.0
2009-06-29 15:55:00,31.85,31.87,31.83,31.84,211700.0,15.6412,15.651,15.6313,15.6362,211700.0
2009-06-30 09:30:00,31.11,31.4,31.03,31.12,277900.0,15.2778,15.4202,15.2385,15.2827,277900.0
2009-06-30 09:35:00,31.12,31.12,30.84,30.9,302500.0,15.2827,15.2827,15.1452,15.1746,302500.0
2009-06-30 09:40:00,30.9,30.99,30.82,30.84,332700.0,15.1746,15.2188,15.1353,15.1452,332700.0
2009-06-30 09:45:00,30.83,30.93,30.78,30.84,127100.0,15.1402,15.1894,15.1157,15.1452,127100.0
2009-06-30 09:50:00,30.83,30.87,30.78,30.78,198600.0,15.1402,15.1599,15.1157,15.1157,198600.0
2009-06-30 09:55:00,30.79,30.88,30.78,30.83,133800.0,15.1206,15.1648,15.1157,15.1402,133800.0
2009-06-30 10:00:00,30.82,30.83,30.72,30.76,203300.0,15.1353,15.1402,15.0862,15.1059,203300.0
2009-06-30 10:05:00,30.76,30.88,30.71,30.87,200000.0,15.1059,15.1648,15.0813,15.1599,200000.0
2009-06-30 10:10:00,30.87,30.97,30.86,30.93,119900.0,15.1599,15.209,15.155,15.1894,119900.0
2009-06-30 10:15:00,30.93,31.02,30.86,30.86,83500.0,15.1894,15.2336,15.155,15.155,83500.0
2009-06-30 10:20:00,30.86,30.88,30.75,30.8,115000.0,15.155,15.1648,15.101,15.1255,115000.0
2009-06-30 10:25:00,30.79,30.82,30.71,30.73,106200.0,15.1206,15.1353,15.0813,15.0911,106200.0
2009-06-30 10:30:00,30.72,30.72,30.56,30.57,204600.0,15.0862,15.0862,15.0077,15.0126,204600.0
2009-06-30 10:35:00,30.57,30.71,30.55,30.69,129600.0,15.0126,15.0813,15.0027,15.0715,129600.0
2009-06-30 10:40:00,30.69,30.75,30.65,30.66,86900.0,15.0715,15.101,15.0519,15.0568,86900.0
2009-06-30 10:45:00,30.65,30.68,30.6,30.6,123700.0,15.0519,15.0666,15.0273,15.0273,123700.0
2009-06-30 10:50:00,30.61,30.69,30.61,30.65,71700.0,15.0322,15.0715,15.0322,15.0519,71700.0
2009-06-30 10:55:00,30.65,30.67,30.63,30.65,52000.0,15.0519,15.0617,15.042,15.0519,52000.0
2009-06-30 11:00:00,30.64,30.74,30.64,30.72,143400.0,15.0469,15.0961,15.0469,15.0862,143400.0
2009-06-30 11:05:00,30.72,30.75,30.69,30.7,50600.0,15.0862,15.101,15.0715,15.0764,50600.0
2009-06-30 11:10:00,30.69,30.75,30.68,30.7,50300.0,15.0715,15.101,15.0666,15.0764,50300.0
2009-06-30 11:15:00,30.7,30.74,30.7,30.73,42800.0,15.0764,15.0961,15.0764,15.0911,42800.0
2009-06-30 11:20:00,30.75,30.76,30.69,30.7,40800.0,15.101,15.1059,15.0715,15.0764,40800.0
2009-06-30 11:25:00,30.7,30.7,30.67,30.68,35500.0,15.0764,15.0764,15.0617,15.0666,35500.0
2009-06-30 11:30:00,30.68,30.7,30.65,30.69,56500.0,15.0666,15.0764,15.0519,15.0715,56500.0
2009-06-30 11:35:00,30.68,30.69,30.64,30.68,61000.0,15.0666,15.0715,15.0469,15.0666,61000.0
2009-06-30 11:40:00,30.69,30.75,30.68,30.74,81300.0,15.0715,15.101,15.0666,15.0961,81300.0
2009-06-30 11:45:00,30.73,30.75,30.69,30.75,33900.0,15.0911,15.101,15.0715,15.101,33900.0
2009-06-30 11:50:00,30.74,30.79,30.71,30.76,61400.0,15.0961,15.1206,15.0813,15.1059,61400.0
2009-06-30 11:55:00,30.75,30.79,30.69,30.69,63700.0,15.101,15.1206,15.0715,15.0715,63700.0
2009-06-30 12:00:00,30.69,30.7,30.62,30.69,68600.0,15.0715,15.0764,15.0371,15.0715,68600.0
2009-06-30 12:05:00,30.69,30.73,30.68,30.71,55000.0,15.0715,15.0911,15.0666,15.0813,55000.0
2009-06-30 12:10:00,30.71,30.76,30.68,30.7,48900.0,15.0813,15.1059,15.0666,15.0764,48900.0
2009-06-30 12:15:00,30.71,30.75,30.7,30.74,40900.0,15.0813,15.101,15.0764,15.0961,40900.0
2009-06-30 12:20:00,30.74,30.74,30.69,30.7,54000.0,15.0961,15.0961,15.0715,15.0764,54000.0
2009-06-30 12:25:00,30.71,30.72,30.67,30.71,72300.0,15.0813,15.0862,15.0617,15.0813,72300.0
2009-06-30 12:30:00,30.72,30.72,30.7,30.71,22600.0,15.0862,15.0862,15.0764,15.0813,22600.0
2009-06-30 12:35:00,30.71,30.73,30.68,30.73,63100.0,15.0813,15.0911,15.0666,15.0911,63100.0
2009-06-30 12:40:00,30.74,30.75,30.73,30.73,19700.0,15.0961,15.101,15.0911,15.0911,19700.0
2009-06-30 12:45:00,30.74,30.74,30.71,30.73,15200.0,15.0961,15.0961,15.0813,15.0911,15200.0
2009-06-30 12:50:00,30.73,30.73,30.67,30.67,86400.0,15.0911,15.0911,15.0617,15.0617,86400.0
2009-06-30 12:55:00,30.67,30.72,30.66,30.72,82600.0,15.0617,15.0862,15.0568,15.0862,82600.0
2009-06-30 13:00:00,30.72,30.78,30.71,30.75,80700.0,15.0862,15.1157,15.0813,15.101,80700.0
2009-06-30 13:05:00,30.74,30.85,30.74,30.84,63500.0,15.0961,15.1501,15.0961,15.1452,63500.0
2009-06-30 13:10:00,30.84,30.85,30.83,30.83,25800.0,15.1452,15.1501,15.1402,15.1402,25800.0
2009-06-30 13:15:00,30.84,30.85,30.83,30.85,31200.0,15.1452,15.1501,15.1402,15.1501,31200.0
2009-06-30 13:20:00,30.85,30.88,30.82,30.88,36100.0,15.1501,15.1648,15.1353,15.1648,36100.0
2009-06-30 13:25:00,30.88,30.89,30.87,30.89,24000.0,15.1648,15.1697,15.1599,15.1697,24000.0
2009-06-30 13:30:00,30.88,30.93,30.87,30.93,112900.0,15.1648,15.1894,15.1599,15.1894,112900.0
2009-06-30 13:35:00,30.93,30.93,30.9,30.9,53400.0,15.1894,15.1894,15.1746,15.1746,53400.0
2009-06-30 13:40:00,30.91,30.95,30.9,30.95,38500.0,15.1795,15.1992,15.1746,15.1992,38500.0
2009-06-30 13:45:00,30.95,30.95,30.84,30.85,92300.0,15.1992,15.1992,15.1452,15.1501,92300.0
2009-06-30 13:50:00,30.85,30.88,30.82,30.84,57200.0,15.1501,15.1648,15.1353,15.1452,57200.0
2009-06-30 13:55:00,30.83,30.88,30.82,30.85,68700.0,15.1402,15.1648,15.1353,15.1501,68700.0
2009-06-30 14:00:00,30.84,30.92,30.84,30.91,42200.0,15.1452,15.1844,15.1452,15.1795,42200.0
2009-06-30 14:05:00,30.92,30.96,30.91,30.94,90800.0,15.1844,15.2041,15.1795,15.1943,90800.0
2009-06-30 14:10:00,30.94,31.02,30.93,31.01,96800.0,15.1943,15.2336,15.1894,15.2286,96800.0
2009-06-30 14:15:00,31.01,31.08,31.0,31.01,142200.0,15.2286,15.263,15.2237,15.2286,142200.0
2009-06-30 14:20:00,31.01,31.03,30.98,31.02,59600.0,15.2286,15.2385,15.2139,15.2336,59600.0
2009-06-30 14:25:00,31.02,31.02,30.95,30.99,68900.0,15.2336,15.2336,15.1992,15.2188,68900.0
2009-06-30 14:30:00,30.99,31.02,30.97,30.98,75000.0,15.2188,15.2336,15.209,15.2139,75000.0
2009-06-30 14:35:00,30.97,31.03,30.97,31.03,77900.0,15.209,15.2385,15.209,15.2385,77900.0
2009-06-30 14:40:00,31.03,31.08,31.02,31.07,85500.0,15.2385,15.263,15.2336,15.2581,85500.0
2009-06-30 14:45:00,31.07,31.1,31.05,31.08,44500.0,15.2581,15.2728,15.2483,15.263,44500.0
2009-06-30 14:50:00,31.09,31.1,31.03,31.03,43700.0,15.2679,15.2728,15.2385,15.2385,43700.0
2009-06-30 14:55:00,31.04,31.04,30.98,30.99,127900.0,15.2434,15.2434,15.2139,15.2188,127900.0
2009-06-30 15:00:00,31.0,31.04,30.98,31.0,93800.0,15.2237,15.2434,15.2139,15.2237,93800.0
2009-06-30 15:05:00,31.0,31.01,30.95,30.99,103600.0,15.2237,15.2286,15.1992,15.2188,103600.0
2009-06-30 15:10:00,31.0,31.02,30.99,31.0,66300.0,15.2237,15.2336,15.2188,15.2237,66300.0
2009-06-30 15:15:00,31.0,31.04,30.98,31.02,106300.0,15.2237,15.2434,15.2139,15.2336,106300.0
2009-06-30 15:20:00,31.02,31.07,31.0,31.07,84000.0,15.2336,15.2581,15.2237,15.2581,84000.0
2009-06-30 15:25:00,31.07,31.07,30.99,30.99,59600.0,15.2581,15.2581,15.2188,15.2188,59600.0
2009-06-30 15:30:00,31.0,31.1,30.99,31.09,79700.0,15.2237,15.2728,15.2188,15.2679,79700.0
2009-06-30 15:35:00,31.09,31.1,31.07,31.07,84300.0,15.2679,15.2728,15.2581,15.2581,84300.0
2009-06-30 15:40:00,31.07,31.08,31.01,31.04,120500.0,15.2581,15.263,15.2286,15.2434,120500.0
2009-06-30 15:45:00,31.03,31.12,31.03,31.12,115300.0,15.2385,15.2827,15.2385,15.2827,115300.0
2009-06-30 15:50:00,31.12,31.12,31.07,31.09,177200.0,15.2827,15.2827,15.2581,15.2679,177200.0
2009-06-30 15:55:00,31.09,31.18,31.09,31.17,339200.0,15.2679,15.3121,15.2679,15.3072,339200.0
2009-07-01 09:30:00,31.19,31.23,31.13,31.19,47800.0,15.317,15.3367,15.2876,15.317,47800.0
2009-07-01 09:35:00,31.22,31.28,31.21,31.27,57800.0,15.3318,15.3612,15.3269,15.3563,57800.0
2009-07-01 09:40:00,31.26,31.32,31.25,31.29,101200.0,15.3514,15.3809,15.3465,15.3662,101200.0
2009-07-01 09:45:00,31.29,31.41,31.29,31.41,100600.0,15.3662,15.4251,15.3662,15.4251,100600.0
2009-07-01 09:50:00,31.4,31.42,31.31,31.34,132600.0,15.4202,15.43,15.376,15.3907,132600.0
2009-07-01 09:55:00,31.34,31.36,31.32,31.33,61800.0,15.3907,15.4005,15.3809,15.3858,61800.0
2009-07-01 10:00:00,31.33,31.34,31.13,31.15,123000.0,15.3858,15.3907,15.2876,15.2974,123000.0
2009-07-01 10:05:00,31.16,31.22,31.14,31.19,41000.0,15.3023,15.3318,15.2925,15.317,41000.0
2009-07-01 10:10:00,31.2,31.25,31.19,31.25,36900.0,15.322,15.3465,15.317,15.3465,36900.0
2009-07-01 10:15:00,31.24,31.33,31.23,31.32,64900.0,15.3416,15.3858,15.3367,15.3809,64900.0
2009-07-01 10:20:00,31.32,31.34,31.29,31.31,57200.0,15.3809,15.3907,15.3662,15.376,57200.0
2009-07-01 10:25:00,31.31,31.36,31.3,31.36,48000.0,15.376,15.4005,15.3711,15.4005,48000.0
2009-07-01 10:30:00,31.35,31.36,31.33,31.34,37700.0,15.3956,15.4005,15.3858,15.3907,37700.0
2009-07-01 10:35:00,31.34,31.34,31.27,31.3,96500.0,15.3907,15.3907,15.3563,15.3711,96500.0
2009-07-01 10:40:00,31.29,31.41,31.29,31.4,37000.0,15.3662,15.4251,15.3662,15.4202,37000.0
2009-07-01 10:45:00,31.4,31.43,31.39,31.42,29500.0,15.4202,15.4349,15.4153,15.43,29500.0
2009-07-01 10:50:00,31.42,31.49,31.42,31.49,43300.0,15.43,15.4644,15.43,15.4644,43300.0
2009-07-01 10:55:00,31.49,31.49,31.48,31.49,13400.0,15.4644,15.4644,15.4595,15.4644,13400.0
2009-07-01 11:00:00,31.5,31.5,31.45,31.45,34700.0,15.4693,15.4693,15.4447,15.4447,34700.0
2009-07-01 11:05:00,31.45,31.46,31.34,31.35,55900.0,15.4447,15.4496,15.3907,15.3956,55900.0
2009-07-01 11:10:00,31.34,31.38,31.3,31.37,28700.0,15.3907,15.4103,15.3711,15.4054,28700.0
2009-07-01 11:15:00,31.38,31.41,31.38,31.39,27100.0,15.4103,15.4251,15.4103,15.4153,27100.0
2009-07-01 11:20:00,31.4,31.4,31.35,31.37,27700.0,15.4202,15.4202,15.3956,15.4054,27700.0
2009-07-01 11:25:00,31.38,31.38,31.32,31.32,24300.0,15.4103,15.4103,15.3809,15.3809,24300.0
2009-07-01 11:30:00,31.31,31.39,31.3,31.39,25900.0,15.376,15.4153,15.3711,15.4153,25900.0
2009-07-01 11:35:00,31.39,31.41,31.36,31.38,43100.0,15.4153,15.4251,15.4005,15.4103,43100.0
2009-07-01 11:40:00,31.38,31.38,31.33,31.33,22900.0,15.4103,15.4103,15.3858,15.3858,22900.0
2009-07-01 11:45:00,31.34,31.35,31.33,31.35,11500.0,15.3907,15.3956,15.3858,15.3956,11500.0
2009-07-01 11:50:00,31.35,31.43,31.35,31.43,27500.0,15.3956,15.4349,15.3956,15.4349,27500.0
2009-07-01 11:55:00,31.43,31.46,31.42,31.44,27400.0,15.4349,15.4496,15.43,15.4398,27400.0
2009-07-01 12:00:00,31.43,31.46,31.41,31.46,24100.0,15.4349,15.4496,15.4251,15.4496,24100.0
2009-07-01 12:05:00,31.47,31.48,31.42,31.43,22700.0,15.4545,15.4595,15.43,15.4349,22700.0
2009-07-01 12:10:00,31.43,31.46,31.36,31.37,34100.0,15.4349,15.4496,15.4005,15.4054,34100.0
2009-07-01 12:15:00,31.37,31.39,31.35,31.38,16600.0,15.4054,15.4153,15.3956,15.4103,16600.0
2009-07-01 12:20:00,31.38,31.39,31.34,31.36,29900.0,15.4103,15.4153,15.3907,15.4005,29900.0
2009-07-01 12:25:00,31.36,31.39,31.36,31.39,8000.0,15.4005,15.4153,15.4005,15.4153,8000.0
2009-07-01 12:30:00,31.38,31.39,31.36,31.37,20200.0,15.4103,15.4153,15.4005,15.4054,20200.0
2009-07-01 12:35:00,31.37,31.38,31.34,31.34,19000.0,15.4054,15.4103,15.3907,15.3907,19000.0
2009-07-01 12:40:00,31.34,31.37,31.34,31.37,11900.0,15.3907,15.4054,15.3907,15.4054,11900.0
2009-07-01 12:45:00,31.37,31.38,31.34,31.36,16100.0,15.4054,15.4103,15.3907,15.4005,16100.0
2009-07-01 12:50:00,31.35,31.36,31.34,31.35,10800.0,15.3956,15.4005,15.3907,15.3956,10800.0
2009-07-01 12:55:00,31.34,31.35,31.33,31.34,7600.0,15.3907,15.3956,15.3858,15.3907,7600.0
2009-07-01 13:00:00,31.33,31.4,31.33,31.4,32400.0,15.3858,15.4202,15.3858,15.4202,32400.0
2009-07-01 13:05:00,31.4,31.4,31.33,31.33,47100.0,15.4202,15.4202,15.3858,15.3858,47100.0
2009-07-01 13:10:00,31.33,31.34,31.33,31.34,30700.0,15.3858,15.3907,15.3858,15.3907,30700.0
2009-07-01 13:15:00,31.34,31.34,31.33,31.34,17400.0,15.3907,15.3907,15.3858,15.3907,17400.0
2009-07-01 13:20:00,31.34,31.34,31.33,31.33,18700.0,15.3907,15.3907,15.3858,15.3858,18700.0
2009-07-01 13:25:00,31.33,31.34,31.3,31.34,48300.0,15.3858,15.3907,15.3711,15.3907,48300.0
2009-07-01 13:30:00,31.34,31.35,31.32,31.35,23000.0,15.3907,15.3956,15.3809,15.3956,23000.0
2009-07-01 13:35:00,31.35,31.35,31.3,31.31,35200.0,15.3956,15.3956,15.3711,15.376,35200.0
2009-07-01 13:40:00,31.31,31.31,31.3,31.31,20400.0,15.376,15.376,15.3711,15.376,20400.0
2009-07-01 13:45:00,31.31,31.31,31.3,31.31,30900.0,15.376,15.376,15.3711,15.376,30900.0
2009-07-01 13:50:00,31.3,31.32,31.3,31.3,27100.0,15.3711,15.3809,15.3711,15.3711,27100.0
2009-07-01 13:55:00,31.3,31.31,31.29,31.31,18900.0,15.3711,15.376,15.3662,15.376,18900.0
2009-07-01 14:00:00,31.31,31.32,31.27,31.32,35400.0,15.376,15.3809,15.3563,15.3809,35400.0
2009-07-01 14:05:00,31.32,31.34,31.3,31.31,20100.0,15.3809,15.3907,15.3711,15.376,20100.0
2009-07-01 14:10:00,31.3,31.33,31.3,31.33,9600.0,15.3711,15.3858,15.3711,15.3858,9600.0
2009-07-01 14:15:00,31.32,31.35,31.32,31.34,18300.0,15.3809,15.3956,15.3809,15.3907,18300.0
2009-07-01 14:20:00,31.35,31.38,31.33,31.38,27900.0,15.3956,15.4103,15.3858,15.4103,27900.0
2009-07-01 14:25:00,31.38,31.38,31.37,31.37,15700.0,15.4103,15.4103,15.4054,15.4054,15700.0
2009-07-01 14:30:00,31.37,31.39,31.36,31.39,24500.0,15.4054,15.4153,15.4005,15.4153,24500.0
2009-07-01 14:35:00,31.38,31.4,31.36,31.39,46800.0,15.4103,15.4202,15.4005,15.4153,46800.0
2009-07-01 14:40:00,31.39,31.41,31.39,31.4,28800.0,15.4153,15.4251,15.4153,15.4202,28800.0
2009-07-01 14:45:00,31.4,31.42,31.39,31.41,26800.0,15.4202,15.43,15.4153,15.4251,26800.0
2009-07-01 14:50:00,31.4,31.43,31.38,31.38,57400.0,15.4202,15.4349,15.4103,15.4103,57400.0
2009-07-01 14:55:00,31.38,31.41,31.37,31.4,24500.0,15.4103,15.4251,15.4054,15.4202,24500.0
2009-07-01 15:00:00,31.4,31.44,31.4,31.42,51900.0,15.4202,15.4398,15.4202,15.43,51900.0
2009-07-01 15:05:00,31.43,31.46,31.41,31.42,71200.0,15.4349,15.4496,15.4251,15.43,71200.0
2009-07-01 15:10:00,31.42,31.46,31.41,31.45,123800.0,15.43,15.4496,15.4251,15.4447,123800.0
2009-07-01 15:15:00,31.45,31.5,31.45,31.48,61700.0,15.4447,15.4693,15.4447,15.4595,61700.0
2009-07-01 15:20:00,31.48,31.51,31.47,31.5,122300.0,15.4595,15.4742,15.4545,15.4693,122300.0
2009-07-01 15:25:00,31.5,31.52,31.49,31.51,69500.0,15.4693,15.4791,15.4644,15.4742,69500.0
2009-07-01 15:30:00,31.51,31.54,31.5,31.51,116000.0,15.4742,15.4889,15.4693,15.4742,116000.0
2009-07-01 15:35:00,31.51,31.52,31.46,31.47,56000.0,15.4742,15.4791,15.4496,15.4545,56000.0
2009-07-01 15:40:00,31.47,31.52,31.44,31.51,114800.0,15.4545,15.4791,15.4398,15.4742,114800.0
2009-07-01 15:45:00,31.5,31.53,31.48,31.53,83700.0,15.4693,15.484,15.4595,15.484,83700.0
2009-07-01 15:50:00,31.53,31.53,31.49,31.52,177600.0,15.484,15.484,15.4644,15.4791,177600.0
2009-07-01 15:55:00,31.53,31.55,31.49,31.51,379700.0,15.484,15.4938,15.4644,15.4742,379700.0
2009-07-02 09:30:00,31.43,31.43,31.23,31.27,71600.0,15.4349,15.4349,15.3367,15.3563,71600.0
2009-07-02 09:35:00,31.26,31.29,31.2,31.21,50100.0,15.3514,15.3662,15.322,15.3269,50100.0
2009-07-02 09:40:00,31.21,31.29,31.2,31.28,49700.0,15.3269,15.3662,15.322,15.3612,49700.0
2009-07-02 09:45:00,31.29,31.29,31.24,31.26,32400.0,15.3662,15.3662,15.3416,15.3514,32400.0
2009-07-02 09:50:00,31.26,31.28,31.24,31.25,74400.0,15.3514,15.3612,15.3416,15.3465,74400.0
2009-07-02 09:55:00,31.25,31.31,31.22,31.31,52900.0,15.3465,15.376,15.3318,15.376,52900.0
2009-07-02 10:00:00,31.3,31.32,31.27,31.27,106100.0,15.3711,15.3809,15.3563,15.3563,106100.0
2009-07-02 10:05:00,31.28,31.32,31.24,31.25,133900.0,15.3612,15.3809,15.3416,15.3465,133900.0
2009-07-02 10:10:00,31.25,31.28,31.24,31.27,50400.0,15.3465,15.3612,15.3416,15.3563,50400.0
2009-07-02 10:15:00,31.28,31.29,31.25,31.25,45600.0,15.3612,15.3662,15.3465,15.3465,45600.0
2009-07-02 10:20:00,31.26,31.32,31.25,31.27,57600.0,15.3514,15.3809,15.3465,15.3563,57600.0
2009-07-02 10:25:00,31.28,31.31,31.25,31.25,41200.0,15.3612,15.376,15.3465,15.3465,41200.0
2009-07-02 10:30:00,31.25,31.28,31.25,31.25,86700.0,15.3465,15.3612,15.3465,15.3465,86700.0
2009-07-02 10:35:00,31.25,31.26,31.25,31.25,76700.0,15.3465,15.3514,15.3465,15.3465,76700.0
2009-07-02 10:40:00,31.26,31.27,31.25,31.25,47000.0,15.3514,15.3563,15.3465,15.3465,47000.0
2009-07-02 10:45:00,31.26,31.28,31.25,31.27,50500.0,15.3514,15.3612,15.3465,15.3563,50500.0
2009-07-02 10:50:00,31.27,31.27,31.25,31.26,35100.0,15.3563,15.3563,15.3465,15.3514,35100.0
2009-07-02 10:55:00,31.26,31.26,31.24,31.26,24100.0,15.3514,15.3514,15.3416,15.3514,24100.0
2009-07-02 11:00:00,31.25,31.29,31.25,31.29,76800.0,15.3465,15.3662,15.3465,15.3662,76800.0
2009-07-02 11:05:00,31.29,31.34,31.28,31.31,118200.0,15.3662,15.3907,15.3612,15.376,118200.0
2009-07-02 11:10:00,31.31,31.35,31.27,31.35,63000.0,15.376,15.3956,15.3563,15.3956,63000.0
2009-07-02 11:15:00,31.34,31.43,31.33,31.38,125900.0,15.3907,15.4349,15.3858,15.4103,125900.0
2009-07-02 11:20:00,31.38,31.43,31.37,31.38,77700.0,15.4103,15.4349,15.4054,15.4103,77700.0
2009-07-02 11:25:00,31.38,31.39,31.29,31.31,98000.0,15.4103,15.4153,15.3662,15.376,98000.0
2009-07-02 11:30:00,31.31,31.33,31.27,31.3,55700.0,15.376,15.3858,15.3563,15.3711,55700.0
2009-07-02 11:35:00,31.29,31.3,31.25,31.28,67400.0,15.3662,15.3711,15.3465,15.3612,67400.0
2009-07-02 11:40:00,31.27,31.34,31.26,31.28,95000.0,15.3563,15.3907,15.3514,15.3612,95000.0
2009-07-02 11:45:00,31.29,31.34,31.27,31.33,69800.0,15.3662,15.3907,15.3563,15.3858,69800.0
2009-07-02 11:50:00,31.33,31.35,31.31,31.33,49300.0,15.3858,15.3956,15.376,15.3858,49300.0
2009-07-02 11:55:00,31.33,31.33,31.32,31.32,19900.0,15.3858,15.3858,15.3809,15.3809,19900.0
2009-07-02 12:00:00,31.32,31.35,31.32,31.34,30000.0,15.3809,15.3956,15.3809,15.3907,30000.0
2009-07-02 12:05:00,31.34,31.35,31.32,31.32,50800.0,15.3907,15.3956,15.3809,15.3809,50800.0
2009-07-02 12:10:00,31.33,31.33,31.32,31.32,21000.0,15.3858,15.3858,15.3809,15.3809,21000.0
2009-07-02 12:15:00,31.32,31.33,31.32,31.32,29000.0,15.3809,15.3858,15.3809,15.3809,29000.0
2009-07-02 12:20:00,31.32,31.33,31.32,31.32,20300.0,15.3809,15.3858,15.3809,15.3809,20300.0
2009-07-02 12:25:00,31.32,31.33,31.32,31.32,22500.0,15.3809,15.3858,15.3809,15.3809,22500.0
2009-07-02 12:30:00,31.33,31.33,31.32,31.32,56700.0,15.3858,15.3858,15.3809,15.3809,56700.0
2009-07-02 12:35:00,31.32,31.35,31.32,31.34,91100.0,15.3809,15.3956,15.3809,15.3907,91100.0
2009-07-02 12:40:00,31.35,31.35,31.34,31.35,30000.0,15.3956,15.3956,15.3907,15.3956,30000.0
2009-07-02 12:45:00,31.35,31.44,31.34,31.44,94200.0,15.3956,15.4398,15.3907,15.4398,94200.0
2009-07-02 12:50:00,31.44,31.44,31.41,31.43,38000.0,15.4398,15.4398,15.4251,15.4349,38000.0
2009-07-02 12:55:00,31.43,31.44,31.41,31.41,23400.0,15.4349,15.4398,15.4251,15.4251,23400.0
2009-07-02 13:00:00,31.41,31.41,31.37,31.37,11300.0,15.4251,15.4251,15.4054,15.4054,11300.0
2009-07-02 13:05:00,31.37,31.38,31.36,31.38,25600.0,15.4054,15.4103,15.4005,15.4103,25600.0
2009-07-02 13:10:00,31.38,31.42,31.37,31.41,38300.0,15.4103,15.43,15.4054,15.4251,38300.0
2009-07-02 13:15:00,31.42,31.42,31.41,31.41,29300.0,15.43,15.43,15.4251,15.4251,29300.0
2009-07-02 13:20:00,31.42,31.45,31.4,31.41,88800.0,15.43,15.4447,15.4202,15.4251,88800.0
2009-07-02 13:25:00,31.41,31.45,31.39,31.39,72200.0,15.4251,15.4447,15.4153,15.4153,72200.0
2009-07-02 13:30:00,31.4,31.4,31.36,31.39,44500.0,15.4202,15.4202,15.4005,15.4153,44500.0
2009-07-02 13:35:00,31.39,31.4,31.35,31.35,59400.0,15.4153,15.4202,15.3956,15.3956,59400.0
2009-07-02 13:40:00,31.36,31.36,31.35,31.36,25200.0,15.4005,15.4005,15.3956,15.4005,25200.0
2009-07-02 13:45:00,31.35,31.37,31.35,31.36,35000.0,15.3956,15.4054,15.3956,15.4005,35000.0
2009-07-02 13:50:00,31.37,31.4,31.36,31.39,56300.0,15.4054,15.4202,15.4005,15.4153,56300.0
2009-07-02 13:55:00,31.39,31.42,31.37,31.37,60100.0,15.4153,15.43,15.4054,15.4054,60100.0
2009-07-02 14:00:00,31.37,31.41,31.37,31.4,43400.0,15.4054,15.4251,15.4054,15.4202,43400.0
2009-07-02 14:05:00,31.39,31.41,31.39,31.39,52600.0,15.4153,15.4251,15.4153,15.4153,52600.0
2009-07-02 14:10:00,31.4,31.42,31.39,31.4,66600.0,15.4202,15.43,15.4153,15.4202,66600.0
2009-07-02 14:15:00,31.4,31.42,31.37,31.37,48800.0,15.4202,15.43,15.4054,15.4054,48800.0
2009-07-02 14:20:00,31.38,31.38,31.36,31.36,22100.0,15.4103,15.4103,15.4005,15.4005,22100.0
2009-07-02 14:25:00,31.37,31.37,31.34,31.34,21200.0,15.4054,15.4054,15.3907,15.3907,21200.0
2009-07-02 14:30:00,31.34,31.35,31.33,31.34,34700.0,15.3907,15.3956,15.3858,15.3907,34700.0
2009-07-02 14:35:00,31.35,31.36,31.31,31.32,36400.0,15.3956,15.4005,15.376,15.3809,36400.0
2009-07-02 14:40:00,31.31,31.31,31.27,31.28,46200.0,15.376,15.376,15.3563,15.3612,46200.0
2009-07-02 14:45:00,31.28,31.28,31.25,31.26,52900.0,15.3612,15.3612,15.3465,15.3514,52900.0
2009-07-02 14:50:00,31.26,31.27,31.25,31.26,29300.0,15.3514,15.3563,15.3465,15.3514,29300.0
2009-07-02 14:55:00,31.26,31.27,31.26,31.27,14800.0,15.3514,15.3563,15.3514,15.3563,14800.0
2009-07-02 15:00:00,31.27,31.27,31.26,31.27,19900.0,15.3563,15.3563,15.3514,15.3563,19900.0
2009-07-02 15:05:00,31.27,31.29,31.26,31.29,36300.0,15.3563,15.3662,15.3514,15.3662,36300.0
2009-07-02 15:10:00,31.29,31.3,31.26,31.29,67600.0,15.3662,15.3711,15.3514,15.3662,67600.0
2009-07-02 15:15:00,31.3,31.3,31.25,31.25,50900.0,15.3711,15.3711,15.3465,15.3465,50900.0
2009-07-02 15:20:00,31.25,31.26,31.14,31.15,85100.0,15.3465,15.3514,15.2925,15.2974,85100.0
2009-07-02 15:25:00,31.15,31.16,31.1,31.13,83900.0,15.2974,15.3023,15.2728,15.2876,83900.0
2009-07-02 15:30:00,31.13,31.15,31.08,31.14,85800.0,15.2876,15.2974,15.263,15.2925,85800.0
2009-07-02 15:35:00,31.12,31.19,31.11,31.17,88400.0,15.2827,15.317,15.2778,15.3072,88400.0
2009-07-02 15:40:00,31.18,31.2,31.15,31.16,71300.0,15.3121,15.322,15.2974,15.3023,71300.0
2009-07-02 15:45:00,31.16,31.22,31.15,31.21,69400.0,15.3023,15.3318,15.2974,15.3269,69400.0
2009-07-02 15:50:00,31.2,31.22,31.18,31.22,80300.0,15.322,15.3318,15.3121,15.3318,80300.0
2009-07-02 15:55:00,31.22,31.22,31.09,31.11,173900.0,15.3318,15.3318,15.2679,15.2778,173900.0
2009-07-06 09:30:00,31.18,31.36,31.03,31.33,240400.0,15.3121,15.4005,15.2385,15.3858,240400.0
2009-07-06 09:35:00,31.34,31.42,31.22,31.26,112000.0,15.3907,15.43,15.3318,15.3514,112000.0
2009-07-06 09:40:00,31.26,31.28,31.16,31.23,71500.0,15.3514,15.3612,15.3023,15.3367,71500.0
2009-07-06 09:45:00,31.24,31.49,31.23,31.49,102000.0,15.3416,15.4644,15.3367,15.4644,102000.0
2009-07-06 09:50:00,31.48,31.49,31.4,31.49,75300.0,15.4595,15.4644,15.4202,15.4644,75300.0
2009-07-06 09:55:00,31.49,31.5,31.37,31.43,57400.0,15.4644,15.4693,15.4054,15.4349,57400.0
2009-07-06 10:00:00,31.42,31.55,31.42,31.51,252600.0,15.43,15.4938,15.43,15.4742,252600.0
2009-07-06 10:05:00,31.52,31.6,31.44,31.57,73500.0,15.4791,15.5184,15.4398,15.5037,73500.0
2009-07-06 10:10:00,31.57,31.64,31.48,31.5,118200.0,15.5037,15.538,15.4595,15.4693,118200.0
2009-07-06 10:15:00,31.51,31.59,31.5,31.56,55300.0,15.4742,15.5135,15.4693,15.4987,55300.0
2009-07-06 10:20:00,31.56,31.63,31.53,31.59,236700.0,15.4987,15.5331,15.484,15.5135,236700.0
2009-07-06 10:25:00,31.59,31.65,31.57,31.65,43600.0,15.5135,15.5429,15.5037,15.5429,43600.0
2009-07-06 10:30:00,31.65,31.65,31.62,31.64,34000.0,15.5429,15.5429,15.5282,15.538,34000.0
2009-07-06 10:35:00,31.63,31.64,31.55,31.56,69400.0,15.5331,15.538,15.4938,15.4987,69400.0
2009-07-06 10:40:00,31.56,31.6,31.55,31.6,49300.0,15.4987,15.5184,15.4938,15.5184,49300.0
2009-07-06 10:45:00,31.6,31.62,31.57,31.57,35600.0,15.5184,15.5282,15.5037,15.5037,35600.0
2009-07-06 10:50:00,31.57,31.61,31.56,31.6,25100.0,15.5037,15.5233,15.4987,15.5184,25100.0
2009-07-06 10:55:00,31.61,31.7,31.6,31.7,61900.0,15.5233,15.5675,15.5184,15.5675,61900.0
2009-07-06 11:00:00,31.7,31.76,31.69,31.74,45400.0,15.5675,15.597,15.5626,15.5871,45400.0
2009-07-06 11:05:00,31.74,31.78,31.73,31.76,54100.0,15.5871,15.6068,15.5822,15.597,54100.0
2009-07-06 11:10:00,31.75,31.89,31.75,31.88,69000.0,15.5921,15.6608,15.5921,15.6559,69000.0
2009-07-06 11:15:00,31.88,31.94,31.87,31.92,51500.0,15.6559,15.6854,15.651,15.6755,51500.0
2009-07-06 11:20:00,31.91,31.93,31.84,31.85,41200.0,15.6706,15.6804,15.6362,15.6412,41200.0
2009-07-06 11:25:00,31.85,31.87,31.78,31.78,70600.0,15.6412,15.651,15.6068,15.6068,70600.0
2009-07-06 11:30:00,31.78,31.81,31.75,31.78,55600.0,15.6068,15.6215,15.5921,15.6068,55600.0
2009-07-06 11:35:00,31.78,31.79,31.72,31.72,39800.0,15.6068,15.6117,15.5773,15.5773,39800.0
2009-07-06 11:40:00,31.72,31.75,31.69,31.72,87700.0,15.5773,15.5921,15.5626,15.5773,87700.0
2009-07-06 11:45:00,31.73,31.77,31.71,31.74,64900.0,15.5822,15.6019,15.5724,15.5871,64900.0
2009-07-06 11:50:00,31.73,31.74,31.72,31.73,23700.0,15.5822,15.5871,15.5773,15.5822,23700.0
2009-07-06 11:55:00,31.72,31.72,31.67,31.68,46000.0,15.5773,15.5773,15.5528,15.5577,46000.0
2009-07-06 12:00:00,31.67,31.74,31.67,31.74,48900.0,15.5528,15.5871,15.5528,15.5871,48900.0
2009-07-06 12:05:00,31.75,31.77,31.74,31.76,24700.0,15.5921,15.6019,15.5871,15.597,24700.0
2009-07-06 12:10:00,31.76,31.78,31.75,31.77,15200.0,15.597,15.6068,15.5921,15.6019,15200.0
2009-07-06 12:15:00,31.78,31.78,31.76,31.77,45300.0,15.6068,15.6068,15.597,15.6019,45300.0
2009-07-06 12:20:00,31.76,31.79,31.72,31.73,61700.0,15.597,15.6117,15.5773,15.5822,61700.0
2009-07-06 12:25:00,31.73,31.74,31.71,31.74,28900.0,15.5822,15.5871,15.5724,15.5871,28900.0
2009-07-06 12:30:00,31.74,31.8,31.73,31.8,37500.0,15.5871,15.6166,15.5822,15.6166,37500.0
2009-07-06 12:35:00,31.8,31.8,31.79,31.8,14700.0,15.6166,15.6166,15.6117,15.6166,14700.0
2009-07-06 12:40:00,31.8,31.82,31.78,31.82,60400.0,15.6166,15.6264,15.6068,15.6264,60400.0
2009-07-06 12:45:00,31.82,31.85,31.82,31.85,45200.0,15.6264,15.6412,15.6264,15.6412,45200.0
2009-07-06 12:50:00,31.85,31.89,31.84,31.89,31400.0,15.6412,15.6608,15.6362,15.6608,31400.0
2009-07-06 12:55:00,31.89,31.9,31.87,31.87,92200.0,15.6608,15.6657,15.651,15.651,92200.0
2009-07-06 13:00:00,31.87,31.88,31.82,31.85,41400.0,15.651,15.6559,15.6264,15.6412,41400.0
2009-07-06 13:05:00,31.84,31.89,31.83,31.89,24900.0,15.6362,15.6608,15.6313,15.6608,24900.0
2009-07-06 13:10:00,31.88,31.89,31.84,31.85,24800.0,15.6559,15.6608,15.6362,15.6412,24800.0
2009-07-06 13:15:00,31.85,31.93,31.84,31.9,80900.0,15.6412,15.6804,15.6362,15.6657,80900.0
2009-07-06 13:20:00,31.89,31.91,31.88,31.89,16500.0,15.6608,15.6706,15.6559,15.6608,16500.0
2009-07-06 13:25:00,31.89,31.9,31.82,31.82,33400.0,15.6608,15.6657,15.6264,15.6264,33400.0
2009-07-06 13:30:00,31.83,31.87,31.82,31.87,15500.0,15.6313,15.651,15.6264,15.651,15500.0
2009-07-06 13:35:00,31.87,31.89,31.85,31.89,30500.0,15.651,15.6608,15.6412,15.6608,30500.0
2009-07-06 13:40:00,31.89,31.9,31.88,31.9,15400.0,15.6608,15.6657,15.6559,15.6657,15400.0
2009-07-06 13:45:00,31.9,31.92,31.85,31.85,52000.0,15.6657,15.6755,15.6412,15.6412,52000.0
2009-07-06 13:50:00,31.85,31.86,31.83,31.83,27700.0,15.6412,15.6461,15.6313,15.6313,27700.0
2009-07-06 13:55:00,31.84,31.84,31.81,31.82,25700.0,15.6362,15.6362,15.6215,15.6264,25700.0
2009-07-06 14:00:00,31.82,31.83,31.8,31.82,39200.0,15.6264,15.6313,15.6166,15.6264,39200.0
2009-07-06 14:05:00,31.82,31.83,31.74,31.75,45700.0,15.6264,15.6313,15.5871,15.5921,45700.0
2009-07-06 14:10:00,31.73,31.75,31.7,31.72,103600.0,15.5822,15.5921,15.5675,15.5773,103600.0
2009-07-06 14:15:00,31.72,31.72,31.63,31.64,87600.0,15.5773,15.5773,15.5331,15.538,87600.0
2009-07-06 14:20:00,31.65,31.66,31.64,31.66,43800.0,15.5429,15.5479,15.538,15.5479,43800.0
2009-07-06 14:25:00,31.66,31.66,31.62,31.63,335100.0,15.5479,15.5479,15.5282,15.5331,335100.0
2009-07-06 14:30:00,31.64,31.67,31.61,31.67,40500.0,15.538,15.5528,15.5233,15.5528,40500.0
2009-07-06 14:35:00,31.67,31.67,31.65,31.65,31600.0,15.5528,15.5528,15.5429,15.5429,31600.0
2009-07-06 14:40:00,31.65,31.66,31.61,31.62,26700.0,15.5429,15.5479,15.5233,15.5282,26700.0
2009-07-06 14:45:00,31.61,31.62,31.59,31.59,35500.0,15.5233,15.5282,15.5135,15.5135,35500.0
2009-07-06 14:50:00,31.58,31.59,31.57,31.58,24600.0,15.5086,15.5135,15.5037,15.5086,24600.0
2009-07-06 14:55:00,31.57,31.61,31.56,31.57,42400.0,15.5037,15.5233,15.4987,15.5037,42400.0
2009-07-06 15:00:00,31.57,31.61,31.56,31.58,50300.0,15.5037,15.5233,15.4987,15.5086,50300.0
2009-07-06 15:05:00,31.57,31.57,31.53,31.55,84200.0,15.5037,15.5037,15.484,15.4938,84200.0
2009-07-06 15:10:00,31.54,31.55,31.5,31.51,56900.0,15.4889,15.4938,15.4693,15.4742,56900.0
2009-07-06 15:15:00,31.5,31.57,31.5,31.54,51800.0,15.4693,15.5037,15.4693,15.4889,51800.0
2009-07-06 15:20:00,31.53,31.57,31.5,31.57,66500.0,15.484,15.5037,15.4693,15.5037,66500.0
2009-07-06 15:25:00,31.57,31.57,31.56,31.57,27000.0,15.5037,15.5037,15.4987,15.5037,27000.0
2009-07-06 15:30:00,31.56,31.57,31.53,31.55,114800.0,15.4987,15.5037,15.484,15.4938,114800.0
2009-07-06 15:35:00,31.54,31.59,31.54,31.59,67200.0,15.4889,15.5135,15.4889,15.5135,67200.0
2009-07-06 15:40:00,31.59,31.66,31.58,31.63,70300.0,15.5135,15.5479,15.5086,15.5331,70300.0
2009-07-06 15:45:00,31.64,31.7,31.64,31.67,203400.0,15.538,15.5675,15.538,15.5528,203400.0
2009-07-06 15:50:00,31.67,31.68,31.63,31.63,150400.0,15.5528,15.5577,15.5331,15.5331,150400.0
2009-07-06 15:55:00,31.63,31.67,31.61,31.67,174100.0,15.5331,15.5528,15.5233,15.5528,174100.0
2009-07-07 09:30:00,31.58,31.58,31.51,31.52,45900.0,15.5086,15.5086,15.4742,15.4791,45900.0
2009-07-07 09:35:00,31.54,31.55,31.42,31.42,34000.0,15.4889,15.4938,15.43,15.43,34000.0
2009-07-07 09:40:00,31.42,31.49,31.38,31.38,45300.0,15.43,15.4644,15.4103,15.4103,45300.0
2009-07-07 09:45:00,31.39,31.4,31.33,31.34,30400.0,15.4153,15.4202,15.3858,15.3907,30400.0
2009-07-07 09:50:00,31.34,31.39,31.29,31.3,64800.0,15.3907,15.4153,15.3662,15.3711,64800.0
2009-07-07 09:55:00,31.3,31.31,31.21,31.21,90800.0,15.3711,15.376,15.3269,15.3269,90800.0
2009-07-07 10:00:00,31.21,31.22,31.15,31.16,46600.0,15.3269,15.3318,15.2974,15.3023,46600.0
2009-07-07 10:05:00,31.16,31.23,31.15,31.22,61100.0,15.3023,15.3367,15.2974,15.3318,61100.0
2009-07-07 10:10:00,31.23,31.27,31.2,31.23,47800.0,15.3367,15.3563,15.322,15.3367,47800.0
2009-07-07 10:15:00,31.22,31.23,31.19,31.21,35600.0,15.3318,15.3367,15.317,15.3269,35600.0
2009-07-07 10:20:00,31.22,31.23,31.18,31.22,54100.0,15.3318,15.3367,15.3121,15.3318,54100.0
2009-07-07 10:25:00,31.22,31.24,31.17,31.24,34900.0,15.3318,15.3416,15.3072,15.3416,34900.0
2009-07-07 10:30:00,31.24,31.25,31.21,31.25,25400.0,15.3416,15.3465,15.3269,15.3465,25400.0
2009-07-07 10:35:00,31.25,31.26,31.15,31.15,18700.0,15.3465,15.3514,15.2974,15.2974,18700.0
2009-07-07 10:40:00,31.15,31.16,31.11,31.11,18700.0,15.2974,15.3023,15.2778,15.2778,18700.0
2009-07-07 10:45:00,31.12,31.2,31.11,31.18,30900.0,15.2827,15.322,15.2778,15.3121,30900.0
2009-07-07 10:50:00,31.19,31.3,31.19,31.3,34600.0,15.317,15.3711,15.317,15.3711,34600.0
2009-07-07 10:55:00,31.3,31.31,31.22,31.26,48300.0,15.3711,15.376,15.3318,15.3514,48300.0
2009-07-07 11:00:00,31.26,31.26,31.23,31.24,9600.0,15.3514,15.3514,15.3367,15.3416,9600.0
2009-07-07 11:05:00,31.23,31.31,31.23,31.31,35500.0,15.3367,15.376,15.3367,15.376,35500.0
2009-07-07 11:10:00,31.3,31.31,31.3,31.3,7300.0,15.3711,15.376,15.3711,15.3711,7300.0
2009-07-07 11:15:00,31.31,31.35,31.3,31.32,34200.0,15.376,15.3956,15.3711,15.3809,34200.0
2009-07-07 11:20:00,31.32,31.33,31.3,31.31,10100.0,15.3809,15.3858,15.3711,15.376,10100.0
2009-07-07 11:25:00,31.3,31.31,31.26,31.26,29200.0,15.3711,15.376,15.3514,15.3514,29200.0
2009-07-07 11:30:00,31.25,31.29,31.24,31.29,20700.0,15.3465,15.3662,15.3416,15.3662,20700.0
2009-07-07 11:35:00,31.29,31.31,31.22,31.22,26400.0,15.3662,15.376,15.3318,15.3318,26400.0
2009-07-07 11:40:00,31.22,31.24,31.14,31.16,64100.0,15.3318,15.3416,15.2925,15.3023,64100.0
2009-07-07 11:45:00,31.16,31.25,31.16,31.2,54500.0,15.3023,15.3465,15.3023,15.322,54500.0
2009-07-07 11:50:00,31.21,31.21,31.18,31.21,19200.0,15.3269,15.3269,15.3121,15.3269,19200.0
2009-07-07 11:55:00,31.21,31.22,31.17,31.17,16600.0,15.3269,15.3318,15.3072,15.3072,16600.0
2009-07-07 12:00:00,31.17,31.21,31.16,31.2,22600.0,15.3072,15.3269,15.3023,15.322,22600.0
2009-07-07 12:05:00,31.2,31.21,31.17,31.17,17700.0,15.322,15.3269,15.3072,15.3072,17700.0
2009-07-07 12:10:00,31.17,31.18,31.16,31.16,17800.0,15.3072,15.3121,15.3023,15.3023,17800.0
2009-07-07 12:15:00,31.17,31.19,31.16,31.19,13300.0,15.3072,15.317,15.3023,15.317,13300.0
2009-07-07 12:20:00,31.19,31.19,31.17,31.18,18700.0,15.317,15.317,15.3072,15.3121,18700.0
2009-07-07 12:25:00,31.19,31.2,31.15,31.19,34400.0,15.317,15.322,15.2974,15.317,34400.0
2009-07-07 12:30:00,31.19,31.19,31.18,31.19,7400.0,15.317,15.317,15.3121,15.317,7400.0
2009-07-07 12:35:00,31.19,31.23,31.18,31.22,29900.0,15.317,15.3367,15.3121,15.3318,29900.0
2009-07-07 12:40:00,31.22,31.25,31.21,31.25,22500.0,15.3318,15.3465,15.3269,15.3465,22500.0
2009-07-07 12:45:00,31.24,31.28,31.24,31.26,33800.0,15.3416,15.3612,15.3416,15.3514,33800.0
2009-07-07 12:50:00,31.26,31.29,31.25,31.28,30700.0,15.3514,15.3662,15.3465,15.3612,30700.0
2009-07-07 12:55:00,31.28,31.29,31.27,31.28,14700.0,15.3612,15.3662,15.3563,15.3612,14700.0
2009-07-07 13:00:00,31.29,31.32,31.28,31.31,31400.0,15.3662,15.3809,15.3612,15.376,31400.0
2009-07-07 13:05:00,31.31,31.33,31.3,31.33,27600.0,15.376,15.3858,15.3711,15.3858,27600.0
2009-07-07 13:10:00,31.33,31.36,31.31,31.34,34400.0,15.3858,15.4005,15.376,15.3907,34400.0
2009-07-07 13:15:00,31.34,31.35,31.29,31.29,41400.0,15.3907,15.3956,15.3662,15.3662,41400.0
2009-07-07 13:20:00,31.28,31.28,31.26,31.26,39400.0,15.3612,15.3612,15.3514,15.3514,39400.0
2009-07-07 13:25:00,31.26,31.28,31.25,31.27,41200.0,15.3514,15.3612,15.3465,15.3563,41200.0
2009-07-07 13:30:00,31.28,31.34,31.26,31.32,33100.0,15.3612,15.3907,15.3514,15.3809,33100.0
2009-07-07 13:35:00,31.31,31.32,31.28,31.31,23000.0,15.376,15.3809,15.3612,15.376,23000.0
2009-07-07 13:40:00,31.32,31.33,31.31,31.33,25900.0,15.3809,15.3858,15.376,15.3858,25900.0
2009-07-07 13:45:00,31.32,31.33,31.29,31.29,19600.0,15.3809,15.3858,15.3662,15.3662,19600.0
2009-07-07 13:50:00,31.29,31.3,31.26,31.27,19400.0,15.3662,15.3711,15.3514,15.3563,19400.0
2009-07-07 13:55:00,31.27,31.28,31.27,31.27,8200.0,15.3563,15.3612,15.3563,15.3563,8200.0
2009-07-07 14:00:00,31.27,31.29,31.27,31.28,17400.0,15.3563,15.3662,15.3563,15.3612,17400.0
2009-07-07 14:05:00,31.28,31.31,31.28,31.29,33500.0,15.3612,15.376,15.3612,15.3662,33500.0
2009-07-07 14:10:00,31.29,31.31,31.28,31.3,36200.0,15.3662,15.376,15.3612,15.3711,36200.0
2009-07-07 14:15:00,31.3,31.3,31.25,31.25,27000.0,15.3711,15.3711,15.3465,15.3465,27000.0
2009-07-07 14:20:00,31.26,31.28,31.24,31.27,23000.0,15.3514,15.3612,15.3416,15.3563,23000.0
2009-07-07 14:25:00,31.27,31.28,31.27,31.27,20900.0,15.3563,15.3612,15.3563,15.3563,20900.0
2009-07-07 14:30:00,31.27,31.27,31.18,31.18,30600.0,15.3563,15.3563,15.3121,15.3121,30600.0
2009-07-07 14:35:00,31.18,31.24,31.18,31.23,26300.0,15.3121,15.3416,15.3121,15.3367,26300.0
2009-07-07 14:40:00,31.23,31.24,31.21,31.21,33300.0,15.3367,15.3416,15.3269,15.3269,33300.0
2009-07-07 14:45:00,31.21,31.22,31.16,31.17,33800.0,15.3269,15.3318,15.3023,15.3072,33800.0
2009-07-07 14:50:00,31.17,31.18,31.1,31.14,75400.0,15.3072,15.3121,15.2728,15.2925,75400.0
2009-07-07 14:55:00,31.14,31.16,31.11,31.13,50200.0,15.2925,15.3023,15.2778,15.2876,50200.0
2009-07-07 15:00:00,31.13,31.15,31.1,31.1,64900.0,15.2876,15.2974,15.2728,15.2728,64900.0
2009-07-07 15:05:00,31.1,31.15,31.09,31.14,44900.0,15.2728,15.2974,15.2679,15.2925,44900.0
2009-07-07 15:10:00,31.13,31.16,31.13,31.13,45500.0,15.2876,15.3023,15.2876,15.2876,45500.0
2009-07-07 15:15:00,31.14,31.17,31.13,31.15,45100.0,15.2925,15.3072,15.2876,15.2974,45100.0
2009-07-07 15:20:00,31.15,31.18,31.14,31.15,39500.0,15.2974,15.3121,15.2925,15.2974,39500.0
2009-07-07 15:25:00,31.15,31.2,31.14,31.2,37700.0,15.2974,15.322,15.2925,15.322,37700.0
2009-07-07 15:30:00,31.19,31.2,31.16,31.17,61200.0,15.317,15.322,15.3023,15.3072,61200.0
2009-07-07 15:35:00,31.18,31.2,31.17,31.2,58000.0,15.3121,15.322,15.3072,15.322,58000.0
2009-07-07 15:40:00,31.19,31.2,31.13,31.17,112200.0,15.317,15.322,15.2876,15.3072,112200.0
2009-07-07 15:45:00,31.17,31.22,31.13,31.13,112500.0,15.3072,15.3318,15.2876,15.2876,112500.0
2009-07-07 15:50:00,31.13,31.16,31.07,31.09,140400.0,15.2876,15.3023,15.2581,15.2679,140400.0
2009-07-07 15:55:00,31.09,31.14,31.09,31.1,182500.0,15.2679,15.2925,15.2679,15.2728,182500.0
2009-07-08 09:30:00,31.14,31.22,31.06,31.08,52900.0,15.2925,15.3318,15.2532,15.263,52900.0
2009-07-08 09:35:00,31.07,31.18,31.0,31.18,48400.0,15.2581,15.3121,15.2237,15.3121,48400.0
2009-07-08 09:40:00,31.18,31.23,31.15,31.23,40600.0,15.3121,15.3367,15.2974,15.3367,40600.0
2009-07-08 09:45:00,31.24,31.28,31.22,31.25,24000.0,15.3416,15.3612,15.3318,15.3465,24000.0
2009-07-08 09:50:00,31.26,31.28,31.24,31.25,18200.0,15.3514,15.3612,15.3416,15.3465,18200.0
2009-07-08 09:55:00,31.24,31.26,31.22,31.22,22400.0,15.3416,15.3514,15.3318,15.3318,22400.0
2009-07-08 10:00:00,31.23,31.4,31.17,31.31,100200.0,15.3367,15.4202,15.3072,15.376,100200.0
2009-07-08 10:05:00,31.31,31.33,31.26,31.33,56100.0,15.376,15.3858,15.3514,15.3858,56100.0
2009-07-08 10:10:00,31.33,31.33,31.24,31.24,25700.0,15.3858,15.3858,15.3416,15.3416,25700.0
2009-07-08 10:15:00,31.23,31.26,31.22,31.25,34400.0,15.3367,15.3514,15.3318,15.3465,34400.0
2009-07-08 10:20:00,31.26,31.28,31.21,31.22,34500.0,15.3514,15.3612,15.3269,15.3318,34500.0
2009-07-08 10:25:00,31.23,31.27,31.21,31.26,15300.0,15.3367,15.3563,15.3269,15.3514,15300.0
2009-07-08 10:30:00,31.27,31.32,31.26,31.32,32100.0,15.3563,15.3809,15.3514,15.3809,32100.0
2009-07-08 10:35:00,31.31,31.33,31.23,31.32,47600.0,15.376,15.3858,15.3367,15.3809,47600.0
2009-07-08 10:40:00,31.31,31.39,31.31,31.38,25100.0,15.376,15.4153,15.376,15.4103,25100.0
2009-07-08 10:45:00,31.38,31.41,31.34,31.34,27500.0,15.4103,15.4251,15.3907,15.3907,27500.0
2009-07-08 10:50:00,31.33,31.39,31.29,31.29,33900.0,15.3858,15.4153,15.3662,15.3662,33900.0
2009-07-08 10:55:00,31.29,31.29,31.25,31.27,12000.0,15.3662,15.3662,15.3465,15.3563,12000.0
2009-07-08 11:00:00,31.27,31.34,31.23,31.34,23000.0,15.3563,15.3907,15.3367,15.3907,23000.0
2009-07-08 11:05:00,31.34,31.35,31.29,31.3,29800.0,15.3907,15.3956,15.3662,15.3711,29800.0
2009-07-08 11:10:00,31.3,31.32,31.3,31.32,21600.0,15.3711,15.3809,15.3711,15.3809,21600.0
2009-07-08 11:15:00,31.32,31.32,31.23,31.25,49600.0,15.3809,15.3809,15.3367,15.3465,49600.0
2009-07-08 11:20:00,31.25,31.26,31.13,31.18,64200.0,15.3465,15.3514,15.2876,15.3121,64200.0
2009-07-08 11:25:00,31.17,31.22,31.16,31.17,110800.0,15.3072,15.3318,15.3023,15.3072,110800.0
2009-07-08 11:30:00,31.18,31.2,31.16,31.19,34700.0,15.3121,15.322,15.3023,15.317,34700.0
2009-07-08 11:35:00,31.19,31.2,31.17,31.19,74900.0,15.317,15.322,15.3072,15.317,74900.0
2009-07-08 11:40:00,31.18,31.21,31.18,31.21,32700.0,15.3121,15.3269,15.3121,15.3269,32700.0
2009-07-08 11:45:00,31.21,31.25,31.19,31.25,36500.0,15.3269,15.3465,15.317,15.3465,36500.0
2009-07-08 11:50:00,31.25,31.25,31.16,31.19,34000.0,15.3465,15.3465,15.3023,15.317,34000.0
2009-07-08 11:55:00,31.18,31.19,31.15,31.17,24300.0,15.3121,15.317,15.2974,15.3072,24300.0
2009-07-08 12:00:00,31.17,31.21,31.17,31.21,15500.0,15.3072,15.3269,15.3072,15.3269,15500.0
2009-07-08 12:05:00,31.22,31.22,31.19,31.19,26700.0,15.3318,15.3318,15.317,15.317,26700.0
2009-07-08 12:10:00,31.19,31.23,31.18,31.22,27100.0,15.317,15.3367,15.3121,15.3318,27100.0
2009-07-08 12:15:00,31.22,31.25,31.17,31.18,31800.0,15.3318,15.3465,15.3072,15.3121,31800.0
2009-07-08 12:20:00,31.18,31.19,31.1,31.1,34400.0,15.3121,15.317,15.2728,15.2728,34400.0
2009-07-08 12:25:00,31.11,31.11,31.08,31.08,16700.0,15.2778,15.2778,15.263,15.263,16700.0
2009-07-08 12:30:00,31.09,31.11,31.06,31.11,33300.0,15.2679,15.2778,15.2532,15.2778,33300.0
2009-07-08 12:35:00,31.11,31.11,31.02,31.03,42500.0,15.2778,15.2778,15.2336,15.2385,42500.0
2009-07-08 12:40:00,31.03,31.12,31.02,31.12,58400.0,15.2385,15.2827,15.2336,15.2827,58400.0
2009-07-08 12:45:00,31.12,31.15,31.12,31.12,25200.0,15.2827,15.2974,15.2827,15.2827,25200.0
2009-07-08 12:50:00,31.13,31.13,31.07,31.07,13100.0,15.2876,15.2876,15.2581,15.2581,13100.0
2009-07-08 12:55:00,31.07,31.07,31.04,31.04,9500.0,15.2581,15.2581,15.2434,15.2434,9500.0
2009-07-08 13:00:00,31.04,31.07,31.02,31.02,28600.0,15.2434,15.2581,15.2336,15.2336,28600.0
2009-07-08 13:05:00,31.03,31.03,31.0,31.01,31600.0,15.2385,15.2385,15.2237,15.2286,31600.0
2009-07-08 13:10:00,31.01,31.01,30.98,30.98,19700.0,15.2286,15.2286,15.2139,15.2139,19700.0
2009-07-08 13:15:00,30.98,31.0,30.98,30.99,14400.0,15.2139,15.2237,15.2139,15.2188,14400.0
2009-07-08 13:20:00,30.99,31.0,30.96,30.97,19400.0,15.2188,15.2237,15.2041,15.209,19400.0
2009-07-08 13:25:00,30.97,30.97,30.92,30.95,62700.0,15.209,15.209,15.1844,15.1992,62700.0
2009-07-08 13:30:00,30.95,30.97,30.94,30.97,34500.0,15.1992,15.209,15.1943,15.209,34500.0
2009-07-08 13:35:00,30.97,30.98,30.96,30.98,17300.0,15.209,15.2139,15.2041,15.2139,17300.0
2009-07-08 13:40:00,30.98,30.98,30.94,30.94,22700.0,15.2139,15.2139,15.1943,15.1943,22700.0
2009-07-08 13:45:00,30.94,30.95,30.91,30.93,20100.0,15.1943,15.1992,15.1795,15.1894,20100.0
2009-07-08 13:50:00,30.93,30.93,30.9,30.92,29000.0,15.1894,15.1894,15.1746,15.1844,29000.0
2009-07-08 13:55:00,30.92,30.92,30.91,30.92,12800.0,15.1844,15.1844,15.1795,15.1844,12800.0
2009-07-08 14:00:00,30.91,30.92,30.83,30.85,47400.0,15.1795,15.1844,15.1402,15.1501,47400.0
2009-07-08 14:05:00,30.86,30.86,30.8,30.84,35800.0,15.155,15.155,15.1255,15.1452,35800.0
2009-07-08 14:10:00,30.84,30.84,30.8,30.83,23600.0,15.1452,15.1452,15.1255,15.1402,23600.0
2009-07-08 14:15:00,30.82,30.83,30.75,30.75,53800.0,15.1353,15.1402,15.101,15.101,53800.0
2009-07-08 14:20:00,30.75,30.8,30.75,30.77,46800.0,15.101,15.1255,15.101,15.1108,46800.0
2009-07-08 14:25:00,30.77,30.77,30.71,30.72,35600.0,15.1108,15.1108,15.0813,15.0862,35600.0
2009-07-08 14:30:00,30.72,30.73,30.65,30.65,26900.0,15.0862,15.0911,15.0519,15.0519,26900.0
2009-07-08 14:35:00,30.66,30.75,30.66,30.72,52200.0,15.0568,15.101,15.0568,15.0862,52200.0
2009-07-08 14:40:00,30.72,30.78,30.72,30.78,28600.0,15.0862,15.1157,15.0862,15.1157,28600.0
2009-07-08 14:45:00,30.78,30.78,30.76,30.78,13700.0,15.1157,15.1157,15.1059,15.1157,13700.0
2009-07-08 14:50:00,30.77,30.86,30.76,30.84,64500.0,15.1108,15.155,15.1059,15.1452,64500.0
2009-07-08 14:55:00,30.84,30.84,30.77,30.82,100600.0,15.1452,15.1452,15.1108,15.1353,100600.0
2009-07-08 15:00:00,30.82,30.85,30.8,30.85,42300.0,15.1353,15.1501,15.1255,15.1501,42300.0
2009-07-08 15:05:00,30.85,30.86,30.8,30.81,82700.0,15.1501,15.155,15.1255,15.1304,82700.0
2009-07-08 15:10:00,30.81,30.84,30.78,30.82,95600.0,15.1304,15.1452,15.1157,15.1353,95600.0
2009-07-08 15:15:00,30.82,30.84,30.79,30.8,84900.0,15.1353,15.1452,15.1206,15.1255,84900.0
2009-07-08 15:20:00,30.8,30.83,30.75,30.77,73100.0,15.1255,15.1402,15.101,15.1108,73100.0
2009-07-08 15:25:00,30.76,30.79,30.68,30.71,176100.0,15.1059,15.1206,15.0666,15.0813,176100.0
2009-07-08 15:30:00,30.72,30.82,30.72,30.82,116100.0,15.0862,15.1353,15.0862,15.1353,116100.0
2009-07-08 15:35:00,30.83,30.92,30.82,30.9,120000.0,15.1402,15.1844,15.1353,15.1746,120000.0
2009-07-08 15:40:00,30.9,30.94,30.89,30.9,178100.0,15.1746,15.1943,15.1697,15.1746,178100.0
2009-07-08 15:45:00,30.91,30.99,30.9,30.94,187700.0,15.1795,15.2188,15.1746,15.1943,187700.0
2009-07-08 15:50:00,30.94,30.98,30.87,30.88,201000.0,15.1943,15.2139,15.1599,15.1648,201000.0
2009-07-08 15:55:00,30.88,30.98,30.87,30.94,333400.0,15.1648,15.2139,15.1599,15.1943,333400.0
2009-07-09 09:30:00,31.06,31.06,30.94,30.95,51500.0,15.2532,15.2532,15.1943,15.1992,51500.0
2009-07-09 09:35:00,30.94,30.96,30.8,30.89,42600.0,15.1943,15.2041,15.1255,15.1697,42600.0
2009-07-09 09:40:00,30.9,30.98,30.88,30.92,35700.0,15.1746,15.2139,15.1648,15.1844,35700.0
2009-07-09 09:45:00,30.91,30.92,30.76,30.77,48500.0,15.1795,15.1844,15.1059,15.1108,48500.0
2009-07-09 09:50:00,30.8,30.88,30.79,30.87,50100.0,15.1255,15.1648,15.1206,15.1599,50100.0
2009-07-09 09:55:00,30.86,30.86,30.73,30.73,38300.0,15.155,15.155,15.0911,15.0911,38300.0
2009-07-09 10:00:00,30.72,30.75,30.62,30.62,73100.0,15.0862,15.101,15.0371,15.0371,73100.0
2009-07-09 10:05:00,30.63,30.65,30.6,30.61,65500.0,15.042,15.0519,15.0273,15.0322,65500.0
2009-07-09 10:10:00,30.61,30.66,30.58,30.62,49600.0,15.0322,15.0568,15.0175,15.0371,49600.0
2009-07-09 10:15:00,30.61,30.68,30.6,30.6,27800.0,15.0322,15.0666,15.0273,15.0273,27800.0
2009-07-09 10:20:00,30.59,30.62,30.58,30.62,26000.0,15.0224,15.0371,15.0175,15.0371,26000.0
2009-07-09 10:25:00,30.62,30.66,30.56,30.66,36200.0,15.0371,15.0568,15.0077,15.0568,36200.0
2009-07-09 10:30:00,30.67,30.69,30.59,30.68,53000.0,15.0617,15.0715,15.0224,15.0666,53000.0
2009-07-09 10:35:00,30.68,30.68,30.6,30.62,61400.0,15.0666,15.0666,15.0273,15.0371,61400.0
2009-07-09 10:40:00,30.62,30.74,30.61,30.71,41700.0,15.0371,15.0961,15.0322,15.0813,41700.0
2009-07-09 10:45:00,30.7,30.72,30.63,30.64,28700.0,15.0764,15.0862,15.042,15.0469,28700.0
2009-07-09 10:50:00,30.63,30.7,30.63,30.69,11600.0,15.042,15.0764,15.042,15.0715,11600.0
2009-07-09 10:55:00,30.68,30.69,30.63,30.67,20600.0,15.0666,15.0715,15.042,15.0617,20600.0
2009-07-09 11:00:00,30.67,30.67,30.62,30.65,23500.0,15.0617,15.0617,15.0371,15.0519,23500.0
2009-07-09 11:05:00,30.65,30.66,30.57,30.59,17100.0,15.0519,15.0568,15.0126,15.0224,17100.0
2009-07-09 11:10:00,30.6,30.67,30.59,30.67,34700.0,15.0273,15.0617,15.0224,15.0617,34700.0
2009-07-09 11:15:00,30.67,30.68,30.61,30.64,44900.0,15.0617,15.0666,15.0322,15.0469,44900.0
2009-07-09 11:20:00,30.64,30.69,30.63,30.67,43700.0,15.0469,15.0715,15.042,15.0617,43700.0
2009-07-09 11:25:00,30.67,30.67,30.62,30.63,13300.0,15.0617,15.0617,15.0371,15.042,13300.0
2009-07-09 11:30:00,30.62,30.66,30.61,30.64,46300.0,15.0371,15.0568,15.0322,15.0469,46300.0
2009-07-09 11:35:00,30.63,30.66,30.61,30.62,27200.0,15.042,15.0568,15.0322,15.0371,27200.0
2009-07-09 11:40:00,30.62,30.62,30.6,30.61,13000.0,15.0371,15.0371,15.0273,15.0322,13000.0
2009-07-09 11:45:00,30.6,30.62,30.56,30.57,98700.0,15.0273,15.0371,15.0077,15.0126,98700.0
2009-07-09 11:50:00,30.57,30.57,30.55,30.55,41000.0,15.0126,15.0126,15.0027,15.0027,41000.0
2009-07-09 11:55:00,30.56,30.57,30.51,30.51,193700.0,15.0077,15.0126,14.9831,14.9831,193700.0
2009-07-09 12:00:00,30.51,30.52,30.48,30.48,59800.0,14.9831,14.988,14.9684,14.9684,59800.0
2009-07-09 12:05:00,30.48,30.49,30.48,30.48,25800.0,14.9684,14.9733,14.9684,14.9684,25800.0
2009-07-09 12:10:00,30.48,30.52,30.47,30.47,71300.0,14.9684,14.988,14.9635,14.9635,71300.0
2009-07-09 12:15:00,30.47,30.51,30.47,30.5,33700.0,14.9635,14.9831,14.9635,14.9782,33700.0
2009-07-09 12:20:00,30.49,30.51,30.49,30.5,34600.0,14.9733,14.9831,14.9733,14.9782,34600.0
2009-07-09 12:25:00,30.5,30.53,30.49,30.52,55800.0,14.9782,14.9929,14.9733,14.988,55800.0
2009-07-09 12:30:00,30.52,30.55,30.51,30.54,92100.0,14.988,15.0027,14.9831,14.9978,92100.0
2009-07-09 12:35:00,30.54,30.55,30.53,30.54,21800.0,14.9978,15.0027,14.9929,14.9978,21800.0
2009-07-09 12:40:00,30.55,30.56,30.54,30.55,32100.0,15.0027,15.0077,14.9978,15.0027,32100.0
2009-07-09 12:45:00,30.56,30.59,30.55,30.58,33900.0,15.0077,15.0224,15.0027,15.0175,33900.0
2009-07-09 12:50:00,30.57,30.64,30.56,30.64,35400.0,15.0126,15.0469,15.0077,15.0469,35400.0
2009-07-09 12:55:00,30.64,30.65,30.63,30.63,32800.0,15.0469,15.0519,15.042,15.042,32800.0
2009-07-09 13:00:00,30.63,30.65,30.61,30.63,77500.0,15.042,15.0519,15.0322,15.042,77500.0
2009-07-09 13:05:00,30.63,30.64,30.57,30.6,63900.0,15.042,15.0469,15.0126,15.0273,63900.0
2009-07-09 13:10:00,30.62,30.69,30.62,30.68,49100.0,15.0371,15.0715,15.0371,15.0666,49100.0
2009-07-09 13:15:00,30.68,30.73,30.67,30.73,23500.0,15.0666,15.0911,15.0617,15.0911,23500.0
2009-07-09 13:20:00,30.73,30.75,30.72,30.72,26700.0,15.0911,15.101,15.0862,15.0862,26700.0
2009-07-09 13:25:00,30.72,30.72,30.69,30.7,48700.0,15.0862,15.0862,15.0715,15.0764,48700.0
2009-07-09 13:30:00,30.7,30.73,30.68,30.69,39400.0,15.0764,15.0911,15.0666,15.0715,39400.0
2009-07-09 13:35:00,30.68,30.71,30.68,30.7,20200.0,15.0666,15.0813,15.0666,15.0764,20200.0
2009-07-09 13:40:00,30.7,30.71,30.67,30.71,39000.0,15.0764,15.0813,15.0617,15.0813,39000.0
2009-07-09 13:45:00,30.72,30.77,30.72,30.76,21600.0,15.0862,15.1108,15.0862,15.1059,21600.0
2009-07-09 13:50:00,30.76,30.77,30.75,30.75,15500.0,15.1059,15.1108,15.101,15.101,15500.0
2009-07-09 13:55:00,30.75,30.77,30.74,30.75,18800.0,15.101,15.1108,15.0961,15.101,18800.0
2009-07-09 14:00:00,30.75,30.92,30.75,30.88,111100.0,15.101,15.1844,15.101,15.1648,111100.0
2009-07-09 14:05:00,30.89,30.89,30.86,30.89,23600.0,15.1697,15.1697,15.155,15.1697,23600.0
2009-07-09 14:10:00,30.9,30.95,30.9,30.94,42500.0,15.1746,15.1992,15.1746,15.1943,42500.0
2009-07-09 14:15:00,30.95,31.0,30.95,30.98,59800.0,15.1992,15.2237,15.1992,15.2139,59800.0
2009-07-09 14:20:00,30.98,31.0,30.97,30.99,25100.0,15.2139,15.2237,15.209,15.2188,25100.0
2009-07-09 14:25:00,31.0,31.0,30.96,30.97,63600.0,15.2237,15.2237,15.2041,15.209,63600.0
2009-07-09 14:30:00,30.97,30.97,30.92,30.93,52700.0,15.209,15.209,15.1844,15.1894,52700.0
2009-07-09 14:35:00,30.93,30.93,30.9,30.9,68500.0,15.1894,15.1894,15.1746,15.1746,68500.0
2009-07-09 14:40:00,30.91,30.93,30.87,30.92,52500.0,15.1795,15.1894,15.1599,15.1844,52500.0
2009-07-09 14:45:00,30.92,30.92,30.89,30.9,48200.0,15.1844,15.1844,15.1697,15.1746,48200.0
2009-07-09 14:50:00,30.9,30.9,30.89,30.9,7200.0,15.1746,15.1746,15.1697,15.1746,7200.0
2009-07-09 14:55:00,30.89,30.91,30.87,30.89,37200.0,15.1697,15.1795,15.1599,15.1697,37200.0
2009-07-09 15:00:00,30.9,30.91,30.81,30.81,54100.0,15.1746,15.1795,15.1304,15.1304,54100.0
2009-07-09 15:05:00,30.81,30.85,30.81,30.84,32500.0,15.1304,15.1501,15.1304,15.1452,32500.0
2009-07-09 15:10:00,30.85,30.86,30.83,30.84,37000.0,15.1501,15.155,15.1402,15.1452,37000.0
2009-07-09 15:15:00,30.85,30.85,30.81,30.83,33000.0,15.1501,15.1501,15.1304,15.1402,33000.0
2009-07-09 15:20:00,30.83,30.85,30.79,30.81,31300.0,15.1402,15.1501,15.1206,15.1304,31300.0
2009-07-09 15:25:00,30.81,30.82,30.77,30.78,36100.0,15.1304,15.1353,15.1108,15.1157,36100.0
2009-07-09 15:30:00,30.79,30.79,30.71,30.73,55600.0,15.1206,15.1206,15.0813,15.0911,55600.0
2009-07-09 15:35:00,30.73,30.77,30.73,30.76,36000.0,15.0911,15.1108,15.0911,15.1059,36000.0
2009-07-09 15:40:00,30.76,30.85,30.74,30.82,69000.0,15.1059,15.1501,15.0961,15.1353,69000.0
2009-07-09 15:45:00,30.81,30.9,30.8,30.89,66200.0,15.1304,15.1746,15.1255,15.1697,66200.0
2009-07-09 15:50:00,30.89,30.89,30.81,30.85,119000.0,15.1697,15.1697,15.1304,15.1501,119000.0
2009-07-09 15:55:00,30.84,30.85,30.76,30.77,157000.0,15.1452,15.1501,15.1059,15.1108,157000.0
2009-07-10 09:30:00,30.68,30.83,30.56,30.67,62100.0,15.0666,15.1402,15.0077,15.0617,62100.0
2009-07-10 09:35:00,30.7,30.76,30.61,30.66,55800.0,15.0764,15.1059,15.0322,15.0568,55800.0
2009-07-10 09:40:00,30.66,30.67,30.6,30.67,30800.0,15.0568,15.0617,15.0273,15.0617,30800.0
2009-07-10 09:45:00,30.65,30.66,30.59,30.65,40300.0,15.0519,15.0568,15.0224,15.0519,40300.0
2009-07-10 09:50:00,30.65,30.72,30.63,30.67,52500.0,15.0519,15.0862,15.042,15.0617,52500.0
2009-07-10 09:55:00,30.66,30.72,30.54,30.61,123000.0,15.0568,15.0862,14.9978,15.0322,123000.0
2009-07-10 10:00:00,30.62,30.68,30.57,30.67,63800.0,15.0371,15.0666,15.0126,15.0617,63800.0
2009-07-10 10:05:00,30.67,30.69,30.27,30.65,38300.0,15.0617,15.0715,14.8652,15.0519,38300.0
2009-07-10 10:10:00,30.65,30.72,30.57,30.68,48600.0,15.0519,15.0862,15.0126,15.0666,48600.0
2009-07-10 10:15:00,30.69,30.76,30.69,30.72,41600.0,15.0715,15.1059,15.0715,15.0862,41600.0
2009-07-10 10:20:00,30.72,30.75,30.7,30.72,28000.0,15.0862,15.101,15.0764,15.0862,28000.0
2009-07-10 10:25:00,30.72,30.75,30.68,30.72,21100.0,15.0862,15.101,15.0666,15.0862,21100.0
2009-07-10 10:30:00,30.72,30.85,30.71,30.84,29200.0,15.0862,15.1501,15.0813,15.1452,29200.0
2009-07-10 10:35:00,30.84,30.87,30.8,30.81,32400.0,15.1452,15.1599,15.1255,15.1304,32400.0
2009-07-10 10:40:00,30.81,30.82,30.75,30.77,32700.0,15.1304,15.1353,15.101,15.1108,32700.0
2009-07-10 10:45:00,30.77,30.79,30.75,30.75,25900.0,15.1108,15.1206,15.101,15.101,25900.0
2009-07-10 10:50:00,30.76,30.8,30.73,30.74,15900.0,15.1059,15.1255,15.0911,15.0961,15900.0
2009-07-10 10:55:00,30.74,30.77,30.73,30.73,13600.0,15.0961,15.1108,15.0911,15.0911,13600.0
2009-07-10 11:00:00,30.74,30.75,30.67,30.7,30500.0,15.0961,15.101,15.0617,15.0764,30500.0
2009-07-10 11:05:00,30.69,30.75,30.62,30.75,29000.0,15.0715,15.101,15.0371,15.101,29000.0
2009-07-10 11:10:00,30.75,30.75,30.65,30.69,27700.0,15.101,15.101,15.0519,15.0715,27700.0
2009-07-10 11:15:00,30.69,30.69,30.52,30.52,88800.0,15.0715,15.0715,14.988,14.988,88800.0
2009-07-10 11:20:00,30.52,30.56,30.52,30.56,38300.0,14.988,15.0077,14.988,15.0077,38300.0
2009-07-10 11:25:00,30.55,30.56,30.51,30.56,35600.0,15.0027,15.0077,14.9831,15.0077,35600.0
2009-07-10 11:30:00,30.56,30.58,30.51,30.53,19200.0,15.0077,15.0175,14.9831,14.9929,19200.0
2009-07-10 11:35:00,30.54,30.54,30.52,30.53,10200.0,14.9978,14.9978,14.988,14.9929,10200.0
2009-07-10 11:40:00,30.53,30.54,30.52,30.53,11500.0,14.9929,14.9978,14.988,14.9929,11500.0
2009-07-10 11:45:00,30.54,30.58,30.53,30.56,11100.0,14.9978,15.0175,14.9929,15.0077,11100.0
2009-07-10 11:50:00,30.56,30.58,30.53,30.58,18600.0,15.0077,15.0175,14.9929,15.0175,18600.0
2009-07-10 11:55:00,30.58,30.58,30.55,30.55,15600.0,15.0175,15.0175,15.0027,15.0027,15600.0
2009-07-10 12:00:00,30.56,30.66,30.56,30.66,18400.0,15.0077,15.0568,15.0077,15.0568,18400.0
2009-07-10 12:05:00,30.66,30.67,30.65,30.67,28300.0,15.0568,15.0617,15.0519,15.0617,28300.0
2009-07-10 12:10:00,30.66,30.71,30.66,30.7,17600.0,15.0568,15.0813,15.0568,15.0764,17600.0
2009-07-10 12:15:00,30.69,30.72,30.69,30.71,7700.0,15.0715,15.0862,15.0715,15.0813,7700.0
2009-07-10 12:20:00,30.72,30.72,30.68,30.69,26600.0,15.0862,15.0862,15.0666,15.0715,26600.0
2009-07-10 12:25:00,30.7,30.71,30.68,30.7,6400.0,15.0764,15.0813,15.0666,15.0764,6400.0
2009-07-10 12:30:00,30.7,30.7,30.67,30.67,11100.0,15.0764,15.0764,15.0617,15.0617,11100.0
2009-07-10 12:35:00,30.68,30.7,30.67,30.68,13700.0,15.0666,15.0764,15.0617,15.0666,13700.0
2009-07-10 12:40:00,30.68,30.72,30.67,30.72,19700.0,15.0666,15.0862,15.0617,15.0862,19700.0
2009-07-10 12:45:00,30.72,30.74,30.7,30.7,22500.0,15.0862,15.0961,15.0764,15.0764,22500.0
2009-07-10 12:50:00,30.7,30.72,30.7,30.71,11900.0,15.0764,15.0862,15.0764,15.0813,11900.0
2009-07-10 12:55:00,30.72,30.74,30.72,30.74,8600.0,15.0862,15.0961,15.0862,15.0961,8600.0
2009-07-10 13:00:00,30.74,30.74,30.73,30.73,7500.0,15.0961,15.0961,15.0911,15.0911,7500.0
2009-07-10 13:05:00,30.74,30.74,30.73,30.73,8000.0,15.0961,15.0961,15.0911,15.0911,8000.0
2009-07-10 13:10:00,30.73,30.74,30.73,30.73,2600.0,15.0911,15.0961,15.0911,15.0911,2600.0
2009-07-10 13:15:00,30.74,30.77,30.73,30.77,19800.0,15.0961,15.1108,15.0911,15.1108,19800.0
2009-07-10 13:20:00,30.76,30.76,30.7,30.74,29300.0,15.1059,15.1059,15.0764,15.0961,29300.0
2009-07-10 13:25:00,30.73,30.73,30.67,30.68,22400.0,15.0911,15.0911,15.0617,15.0666,22400.0
2009-07-10 13:30:00,30.68,30.72,30.68,30.72,11400.0,15.0666,15.0862,15.0666,15.0862,11400.0
2009-07-10 13:35:00,30.72,30.73,30.71,30.73,10300.0,15.0862,15.0911,15.0813,15.0911,10300.0
2009-07-10 13:40:00,30.72,30.78,30.72,30.77,17300.0,15.0862,15.1157,15.0862,15.1108,17300.0
2009-07-10 13:45:00,30.78,30.79,30.77,30.78,6300.0,15.1157,15.1206,15.1108,15.1157,6300.0
2009-07-10 13:50:00,30.78,30.8,30.76,30.77,33900.0,15.1157,15.1255,15.1059,15.1108,33900.0
2009-07-10 13:55:00,30.76,30.78,30.73,30.73,19000.0,15.1059,15.1157,15.0911,15.0911,19000.0
2009-07-10 14:00:00,30.73,30.74,30.7,30.71,12100.0,15.0911,15.0961,15.0764,15.0813,12100.0
2009-07-10 14:05:00,30.71,30.71,30.7,30.71,15000.0,15.0813,15.0813,15.0764,15.0813,15000.0
2009-07-10 14:10:00,30.7,30.71,30.67,30.69,18400.0,15.0764,15.0813,15.0617,15.0715,18400.0
2009-07-10 14:15:00,30.68,30.71,30.67,30.71,10500.0,15.0666,15.0813,15.0617,15.0813,10500.0
2009-07-10 14:20:00,30.71,30.72,30.69,30.7,14600.0,15.0813,15.0862,15.0715,15.0764,14600.0
2009-07-10 14:25:00,30.69,30.7,30.65,30.66,9100.0,15.0715,15.0764,15.0519,15.0568,9100.0
2009-07-10 14:30:00,30.65,30.66,30.64,30.65,14800.0,15.0519,15.0568,15.0469,15.0519,14800.0
2009-07-10 14:35:00,30.65,30.68,30.65,30.68,17300.0,15.0519,15.0666,15.0519,15.0666,17300.0
2009-07-10 14:40:00,30.68,30.69,30.65,30.65,20600.0,15.0666,15.0715,15.0519,15.0519,20600.0
2009-07-10 14:45:00,30.65,30.67,30.63,30.67,15300.0,15.0519,15.0617,15.042,15.0617,15300.0
2009-07-10 14:50:00,30.67,30.69,30.61,30.62,21900.0,15.0617,15.0715,15.0322,15.0371,21900.0
2009-07-10 14:55:00,30.63,30.69,30.63,30.65,46100.0,15.042,15.0715,15.042,15.0519,46100.0
2009-07-10 15:00:00,30.65,30.7,30.64,30.67,42100.0,15.0519,15.0764,15.0469,15.0617,42100.0
2009-07-10 15:05:00,30.66,30.69,30.66,30.68,17500.0,15.0568,15.0715,15.0568,15.0666,17500.0
2009-07-10 15:10:00,30.68,30.72,30.67,30.72,20800.0,15.0666,15.0862,15.0617,15.0862,20800.0
2009-07-10 15:15:00,30.72,30.77,30.72,30.72,30600.0,15.0862,15.1108,15.0862,15.0862,30600.0
2009-07-10 15:20:00,30.72,30.73,30.67,30.7,35900.0,15.0862,15.0911,15.0617,15.0764,35900.0
2009-07-10 15:25:00,30.7,30.7,30.65,30.67,55400.0,15.0764,15.0764,15.0519,15.0617,55400.0
2009-07-10 15:30:00,30.66,30.67,30.64,30.65,43600.0,15.0568,15.0617,15.0469,15.0519,43600.0
2009-07-10 15:35:00,30.64,30.66,30.6,30.6,125500.0,15.0469,15.0568,15.0273,15.0273,125500.0
2009-07-10 15:40:00,30.6,30.67,30.59,30.67,131500.0,15.0273,15.0617,15.0224,15.0617,131500.0
2009-07-10 15:45:00,30.67,30.72,30.66,30.68,118500.0,15.0617,15.0862,15.0568,15.0666,118500.0
2009-07-10 15:50:00,30.69,30.75,30.65,30.69,134400.0,15.0715,15.101,15.0519,15.0715,134400.0
2009-07-10 15:55:00,30.69,30.7,30.64,30.68,140800.0,15.0715,15.0764,15.0469,15.0666,140800.0
2009-07-13 09:30:00,30.7,30.72,30.57,30.58,78300.0,15.0764,15.0862,15.0126,15.0175,78300.0
2009-07-13 09:35:00,30.59,30.67,30.57,30.6,81100.0,15.0224,15.0617,15.0126,15.0273,81100.0
2009-07-13 09:40:00,30.6,30.62,30.58,30.6,38400.0,15.0273,15.0371,15.0175,15.0273,38400.0
2009-07-13 09:45:00,30.6,30.66,30.55,30.56,82200.0,15.0273,15.0568,15.0027,15.0077,82200.0
2009-07-13 09:50:00,30.55,30.69,30.54,30.67,39800.0,15.0027,15.0715,14.9978,15.0617,39800.0
2009-07-13 09:55:00,30.66,30.69,30.65,30.66,33900.0,15.0568,15.0715,15.0519,15.0568,33900.0
2009-07-13 10:00:00,30.66,30.67,30.57,30.62,72000.0,15.0568,15.0617,15.0126,15.0371,72000.0
2009-07-13 10:05:00,30.64,30.64,30.48,30.48,57500.0,15.0469,15.0469,14.9684,14.9684,57500.0
2009-07-13 10:10:00,30.49,30.49,30.46,30.46,36100.0,14.9733,14.9733,14.9585,14.9585,36100.0
2009-07-13 10:15:00,30.47,30.47,30.38,30.41,94500.0,14.9635,14.9635,14.9193,14.934,94500.0
2009-07-13 10:20:00,30.42,30.44,30.4,30.44,51000.0,14.9389,14.9487,14.9291,14.9487,51000.0
2009-07-13 10:25:00,30.44,30.51,30.43,30.5,54100.0,14.9487,14.9831,14.9438,14.9782,54100.0
2009-07-13 10:30:00,30.51,30.57,30.48,30.57,47400.0,14.9831,15.0126,14.9684,15.0126,47400.0
2009-07-13 10:35:00,30.58,30.61,30.53,30.59,40000.0,15.0175,15.0322,14.9929,15.0224,40000.0
2009-07-13 10:40:00,30.6,30.61,30.57,30.58,40100.0,15.0273,15.0322,15.0126,15.0175,40100.0
2009-07-13 10:45:00,30.59,30.61,30.55,30.58,52500.0,15.0224,15.0322,15.0027,15.0175,52500.0
2009-07-13 10:50:00,30.59,30.61,30.57,30.6,13300.0,15.0224,15.0322,15.0126,15.0273,13300.0
2009-07-13 10:55:00,30.61,30.64,30.59,30.62,39700.0,15.0322,15.0469,15.0224,15.0371,39700.0
2009-07-13 11:00:00,30.63,30.66,30.61,30.63,31300.0,15.042,15.0568,15.0322,15.042,31300.0
2009-07-13 11:05:00,30.64,30.66,30.63,30.66,15100.0,15.0469,15.0568,15.042,15.0568,15100.0
2009-07-13 11:10:00,30.66,30.66,30.59,30.59,71700.0,15.0568,15.0568,15.0224,15.0224,71700.0
2009-07-13 11:15:00,30.6,30.61,30.57,30.57,24400.0,15.0273,15.0322,15.0126,15.0126,24400.0
2009-07-13 11:20:00,30.57,30.57,30.55,30.56,20000.0,15.0126,15.0126,15.0027,15.0077,20000.0
2009-07-13 11:25:00,30.55,30.56,30.52,30.53,41100.0,15.0027,15.0077,14.988,14.9929,41100.0
2009-07-13 11:30:00,30.53,30.65,30.53,30.58,118900.0,14.9929,15.0519,14.9929,15.0175,118900.0
2009-07-13 11:35:00,30.58,30.63,30.57,30.63,60100.0,15.0175,15.042,15.0126,15.042,60100.0
2009-07-13 11:40:00,30.63,30.64,30.6,30.63,29800.0,15.042,15.0469,15.0273,15.042,29800.0
2009-07-13 11:45:00,30.64,30.69,30.58,30.64,59700.0,15.0469,15.0715,15.0175,15.0469,59700.0
2009-07-13 11:50:00,30.64,30.7,30.64,30.7,23700.0,15.0469,15.0764,15.0469,15.0764,23700.0
2009-07-13 11:55:00,30.7,30.73,30.69,30.72,13500.0,15.0764,15.0911,15.0715,15.0862,13500.0
2009-07-13 12:00:00,30.73,30.76,30.72,30.73,31300.0,15.0911,15.1059,15.0862,15.0911,31300.0
2009-07-13 12:05:00,30.74,30.74,30.72,30.74,13900.0,15.0961,15.0961,15.0862,15.0961,13900.0
2009-07-13 12:10:00,30.74,30.76,30.73,30.74,15000.0,15.0961,15.1059,15.0911,15.0961,15000.0
2009-07-13 12:15:00,30.73,30.74,30.72,30.73,19100.0,15.0911,15.0961,15.0862,15.0911,19100.0
2009-07-13 12:20:00,30.73,30.74,30.72,30.73,26400.0,15.0911,15.0961,15.0862,15.0911,26400.0
2009-07-13 12:25:00,30.74,30.75,30.7,30.72,64100.0,15.0961,15.101,15.0764,15.0862,64100.0
2009-07-13 12:30:00,30.72,30.74,30.72,30.73,10900.0,15.0862,15.0961,15.0862,15.0911,10900.0
2009-07-13 12:35:00,30.73,30.73,30.62,30.63,119000.0,15.0911,15.0911,15.0371,15.042,119000.0
2009-07-13 12:40:00,30.63,30.63,30.59,30.6,78200.0,15.042,15.042,15.0224,15.0273,78200.0
2009-07-13 12:45:00,30.6,30.66,30.59,30.66,53600.0,15.0273,15.0568,15.0224,15.0568,53600.0
2009-07-13 12:50:00,30.65,30.73,30.65,30.73,24200.0,15.0519,15.0911,15.0519,15.0911,24200.0
2009-07-13 12:55:00,30.73,30.75,30.73,30.74,9800.0,15.0911,15.101,15.0911,15.0961,9800.0
2009-07-13 13:00:00,30.74,30.84,30.72,30.8,140500.0,15.0961,15.1452,15.0862,15.1255,140500.0
2009-07-13 13:05:00,30.8,30.81,30.78,30.79,55600.0,15.1255,15.1304,15.1157,15.1206,55600.0
2009-07-13 13:10:00,30.78,30.81,30.78,30.8,32400.0,15.1157,15.1304,15.1157,15.1255,32400.0
2009-07-13 13:15:00,30.81,30.82,30.77,30.77,89100.0,15.1304,15.1353,15.1108,15.1108,89100.0
2009-07-13 13:20:00,30.78,30.83,30.77,30.81,47100.0,15.1157,15.1402,15.1108,15.1304,47100.0
2009-07-13 13:25:00,30.81,30.82,30.8,30.81,13900.0,15.1304,15.1353,15.1255,15.1304,13900.0
2009-07-13 13:30:00,30.82,30.83,30.82,30.83,18000.0,15.1353,15.1402,15.1353,15.1402,18000.0
2009-07-13 13:35:00,30.82,30.82,30.79,30.8,85300.0,15.1353,15.1353,15.1206,15.1255,85300.0
2009-07-13 13:40:00,30.8,30.81,30.8,30.81,14400.0,15.1255,15.1304,15.1255,15.1304,14400.0
2009-07-13 13:45:00,30.81,30.84,30.8,30.84,146400.0,15.1304,15.1452,15.1255,15.1452,146400.0
2009-07-13 13:50:00,30.84,30.9,30.84,30.9,30800.0,15.1452,15.1746,15.1452,15.1746,30800.0
2009-07-13 13:55:00,30.9,30.9,30.85,30.86,124200.0,15.1746,15.1746,15.1501,15.155,124200.0
2009-07-13 14:00:00,30.86,30.86,30.82,30.83,88400.0,15.155,15.155,15.1353,15.1402,88400.0
2009-07-13 14:05:00,30.83,30.84,30.74,30.74,230700.0,15.1402,15.1452,15.0961,15.0961,230700.0
2009-07-13 14:10:00,30.75,30.77,30.71,30.72,187800.0,15.101,15.1108,15.0813,15.0862,187800.0
2009-07-13 14:15:00,30.72,30.74,30.7,30.7,114400.0,15.0862,15.0961,15.0764,15.0764,114400.0
2009-07-13 14:20:00,30.71,30.75,30.69,30.74,175900.0,15.0813,15.101,15.0715,15.0961,175900.0
2009-07-13 14:25:00,30.74,30.77,30.71,30.75,213600.0,15.0961,15.1108,15.0813,15.101,213600.0
2009-07-13 14:30:00,30.76,30.78,30.75,30.77,49800.0,15.1059,15.1157,15.101,15.1108,49800.0
2009-07-13 14:35:00,30.77,30.79,30.77,30.79,28300.0,15.1108,15.1206,15.1108,15.1206,28300.0
2009-07-13 14:40:00,30.79,30.8,30.75,30.76,120000.0,15.1206,15.1255,15.101,15.1059,120000.0
2009-07-13 14:45:00,30.76,30.76,30.73,30.74,62500.0,15.1059,15.1059,15.0911,15.0961,62500.0
2009-07-13 14:50:00,30.74,30.75,30.73,30.74,39800.0,15.0961,15.101,15.0911,15.0961,39800.0
2009-07-13 14:55:00,30.73,30.74,30.71,30.72,88300.0,15.0911,15.0961,15.0813,15.0862,88300.0
2009-07-13 15:00:00,30.72,30.75,30.71,30.74,92000.0,15.0862,15.101,15.0813,15.0961,92000.0
2009-07-13 15:05:00,30.74,30.76,30.73,30.75,93600.0,15.0961,15.1059,15.0911,15.101,93600.0
2009-07-13 15:10:00,30.75,30.76,30.71,30.71,80700.0,15.101,15.1059,15.0813,15.0813,80700.0
2009-07-13 15:15:00,30.71,30.72,30.7,30.71,93900.0,15.0813,15.0862,15.0764,15.0813,93900.0
2009-07-13 15:20:00,30.71,30.71,30.66,30.7,132800.0,15.0813,15.0813,15.0568,15.0764,132800.0
2009-07-13 15:25:00,30.69,30.7,30.66,30.67,116800.0,15.0715,15.0764,15.0568,15.0617,116800.0
2009-07-13 15:30:00,30.67,30.74,30.66,30.69,129400.0,15.0617,15.0961,15.0568,15.0715,129400.0
2009-07-13 15:35:00,30.69,30.72,30.67,30.67,215600.0,15.0715,15.0862,15.0617,15.0617,215600.0
2009-07-13 15:40:00,30.68,30.76,30.68,30.73,173500.0,15.0666,15.1059,15.0666,15.0911,173500.0
2009-07-13 15:45:00,30.75,30.79,30.7,30.7,145000.0,15.101,15.1206,15.0764,15.0764,145000.0
2009-07-13 15:50:00,30.71,30.73,30.67,30.67,204300.0,15.0813,15.0911,15.0617,15.0617,204300.0
2009-07-13 15:55:00,30.68,30.7,30.63,30.69,403400.0,15.0666,15.0764,15.042,15.0715,403400.0
2009-07-14 09:30:00,30.7,30.75,30.45,30.55,104400.0,15.0764,15.101,14.9536,15.0027,104400.0
2009-07-14 09:35:00,30.54,30.68,30.5,30.63,104300.0,14.9978,15.0666,14.9782,15.042,104300.0
2009-07-14 09:40:00,30.63,30.67,30.48,30.48,110000.0,15.042,15.0617,14.9684,14.9684,110000.0
2009-07-14 09:45:00,30.49,30.58,30.48,30.51,66100.0,14.9733,15.0175,14.9684,14.9831,66100.0
2009-07-14 09:50:00,30.5,30.55,30.47,30.5,67200.0,14.9782,15.0027,14.9635,14.9782,67200.0
2009-07-14 09:55:00,30.5,30.5,30.42,30.48,120000.0,14.9782,14.9782,14.9389,14.9684,120000.0
2009-07-14 10:00:00,30.48,30.52,30.46,30.48,86400.0,14.9684,14.988,14.9585,14.9684,86400.0
2009-07-14 10:05:00,30.48,30.56,30.48,30.56,71200.0,14.9684,15.0077,14.9684,15.0077,71200.0
2009-07-14 10:10:00,30.56,30.62,30.56,30.61,42000.0,15.0077,15.0371,15.0077,15.0322,42000.0
2009-07-14 10:15:00,30.61,30.63,30.6,30.63,281800.0,15.0322,15.042,15.0273,15.042,281800.0
2009-07-14 10:20:00,30.63,30.65,30.6,30.6,89500.0,15.042,15.0519,15.0273,15.0273,89500.0
2009-07-14 10:25:00,30.59,30.61,30.58,30.59,23000.0,15.0224,15.0322,15.0175,15.0224,23000.0
2009-07-14 10:30:00,30.59,30.6,30.56,30.58,48100.0,15.0224,15.0273,15.0077,15.0175,48100.0
2009-07-14 10:35:00,30.58,30.58,30.49,30.56,63400.0,15.0175,15.0175,14.9733,15.0077,63400.0
2009-07-14 10:40:00,30.56,30.56,30.51,30.55,27900.0,15.0077,15.0077,14.9831,15.0027,27900.0
2009-07-14 10:45:00,30.54,30.54,30.49,30.51,51600.0,14.9978,14.9978,14.9733,14.9831,51600.0
2009-07-14 10:50:00,30.51,30.53,30.5,30.51,22100.0,14.9831,14.9929,14.9782,14.9831,22100.0
2009-07-14 10:55:00,30.5,30.52,30.5,30.52,16000.0,14.9782,14.988,14.9782,14.988,16000.0
2009-07-14 11:00:00,30.51,30.52,30.51,30.51,14300.0,14.9831,14.988,14.9831,14.9831,14300.0
2009-07-14 11:05:00,30.51,30.57,30.49,30.57,51600.0,14.9831,15.0126,14.9733,15.0126,51600.0
2009-07-14 11:10:00,30.57,30.58,30.55,30.58,34000.0,15.0126,15.0175,15.0027,15.0175,34000.0
2009-07-14 11:15:00,30.58,30.67,30.58,30.66,36100.0,15.0175,15.0617,15.0175,15.0568,36100.0
2009-07-14 11:20:00,30.66,30.68,30.64,30.65,36500.0,15.0568,15.0666,15.0469,15.0519,36500.0
2009-07-14 11:25:00,30.65,30.65,30.61,30.61,59000.0,15.0519,15.0519,15.0322,15.0322,59000.0
2009-07-14 11:30:00,30.62,30.63,30.58,30.63,32800.0,15.0371,15.042,15.0175,15.042,32800.0
2009-07-14 11:35:00,30.63,30.74,30.63,30.74,45100.0,15.042,15.0961,15.042,15.0961,45100.0
2009-07-14 11:40:00,30.74,30.75,30.72,30.74,19800.0,15.0961,15.101,15.0862,15.0961,19800.0
2009-07-14 11:45:00,30.75,30.75,30.7,30.74,38200.0,15.101,15.101,15.0764,15.0961,38200.0
2009-07-14 11:50:00,30.74,30.75,30.67,30.68,55000.0,15.0961,15.101,15.0617,15.0666,55000.0
2009-07-14 11:55:00,30.69,30.7,30.67,30.68,62100.0,15.0715,15.0764,15.0617,15.0666,62100.0
2009-07-14 12:00:00,30.67,30.68,30.63,30.63,35600.0,15.0617,15.0666,15.042,15.042,35600.0
2009-07-14 12:05:00,30.63,30.68,30.63,30.68,29600.0,15.042,15.0666,15.042,15.0666,29600.0
2009-07-14 12:10:00,30.68,30.69,30.67,30.67,39000.0,15.0666,15.0715,15.0617,15.0617,39000.0
2009-07-14 12:15:00,30.67,30.69,30.65,30.67,29400.0,15.0617,15.0715,15.0519,15.0617,29400.0
2009-07-14 12:20:00,30.67,30.67,30.62,30.63,45600.0,15.0617,15.0617,15.0371,15.042,45600.0
2009-07-14 12:25:00,30.64,30.67,30.63,30.67,39200.0,15.0469,15.0617,15.042,15.0617,39200.0
2009-07-14 12:30:00,30.67,30.69,30.65,30.66,42700.0,15.0617,15.0715,15.0519,15.0568,42700.0
2009-07-14 12:35:00,30.67,30.73,30.67,30.73,22900.0,15.0617,15.0911,15.0617,15.0911,22900.0
2009-07-14 12:40:00,30.73,30.75,30.72,30.74,21800.0,15.0911,15.101,15.0862,15.0961,21800.0
2009-07-14 12:45:00,30.74,30.75,30.71,30.75,28800.0,15.0961,15.101,15.0813,15.101,28800.0
2009-07-14 12:50:00,30.75,30.76,30.74,30.74,31800.0,15.101,15.1059,15.0961,15.0961,31800.0
2009-07-14 12:55:00,30.75,30.75,30.73,30.74,24900.0,15.101,15.101,15.0911,15.0961,24900.0
2009-07-14 13:00:00,30.73,30.74,30.72,30.73,39000.0,15.0911,15.0961,15.0862,15.0911,39000.0
2009-07-14 13:05:00,30.72,30.75,30.71,30.72,59700.0,15.0862,15.101,15.0813,15.0862,59700.0
2009-07-14 13:10:00,30.72,30.74,30.67,30.68,50000.0,15.0862,15.0961,15.0617,15.0666,50000.0
2009-07-14 13:15:00,30.67,30.69,30.66,30.67,18600.0,15.0617,15.0715,15.0568,15.0617,18600.0
2009-07-14 13:20:00,30.67,30.72,30.66,30.72,41600.0,15.0617,15.0862,15.0568,15.0862,41600.0
2009-07-14 13:25:00,30.72,30.72,30.69,30.7,32800.0,15.0862,15.0862,15.0715,15.0764,32800.0
2009-07-14 13:30:00,30.7,30.72,30.7,30.7,15000.0,15.0764,15.0862,15.0764,15.0764,15000.0
2009-07-14 13:35:00,30.71,30.73,30.7,30.73,33200.0,15.0813,15.0911,15.0764,15.0911,33200.0
2009-07-14 13:40:00,30.73,30.73,30.7,30.72,17100.0,15.0911,15.0911,15.0764,15.0862,17100.0
2009-07-14 13:45:00,30.72,30.73,30.7,30.7,21000.0,15.0862,15.0911,15.0764,15.0764,21000.0
2009-07-14 13:50:00,30.71,30.72,30.64,30.65,25000.0,15.0813,15.0862,15.0469,15.0519,25000.0
2009-07-14 13:55:00,30.65,30.69,30.63,30.66,38400.0,15.0519,15.0715,15.042,15.0568,38400.0
2009-07-14 14:00:00,30.67,30.67,30.58,30.61,55700.0,15.0617,15.0617,15.0175,15.0322,55700.0
2009-07-14 14:05:00,30.62,30.64,30.59,30.59,35700.0,15.0371,15.0469,15.0224,15.0224,35700.0
2009-07-14 14:10:00,30.59,30.64,30.59,30.63,27700.0,15.0224,15.0469,15.0224,15.042,27700.0
2009-07-14 14:15:00,30.63,30.68,30.61,30.63,63500.0,15.042,15.0666,15.0322,15.042,63500.0
2009-07-14 14:20:00,30.63,30.64,30.6,30.6,30200.0,15.042,15.0469,15.0273,15.0273,30200.0
2009-07-14 14:25:00,30.6,30.63,30.57,30.59,33700.0,15.0273,15.042,15.0126,15.0224,33700.0
2009-07-14 14:30:00,30.59,30.63,30.56,30.6,49700.0,15.0224,15.042,15.0077,15.0273,49700.0
2009-07-14 14:35:00,30.61,30.67,30.6,30.63,53600.0,15.0322,15.0617,15.0273,15.042,53600.0
2009-07-14 14:40:00,30.63,30.67,30.62,30.66,28300.0,15.042,15.0617,15.0371,15.0568,28300.0
2009-07-14 14:45:00,30.66,30.7,30.63,30.65,49000.0,15.0568,15.0764,15.042,15.0519,49000.0
2009-07-14 14:50:00,30.64,30.67,30.63,30.67,37900.0,15.0469,15.0617,15.042,15.0617,37900.0
2009-07-14 14:55:00,30.68,30.68,30.63,30.64,37500.0,15.0666,15.0666,15.042,15.0469,37500.0
2009-07-14 15:00:00,30.63,30.69,30.63,30.69,56700.0,15.042,15.0715,15.042,15.0715,56700.0
2009-07-14 15:05:00,30.69,30.7,30.66,30.69,43200.0,15.0715,15.0764,15.0568,15.0715,43200.0
2009-07-14 15:10:00,30.69,30.74,30.69,30.73,62500.0,15.0715,15.0961,15.0715,15.0911,62500.0
2009-07-14 15:15:00,30.73,30.75,30.71,30.73,76900.0,15.0911,15.101,15.0813,15.0911,76900.0
2009-07-14 15:20:00,30.72,30.8,30.72,30.8,57100.0,15.0862,15.1255,15.0862,15.1255,57100.0
2009-07-14 15:25:00,30.79,30.8,30.73,30.74,69600.0,15.1206,15.1255,15.0911,15.0961,69600.0
2009-07-14 15:30:00,30.74,30.75,30.7,30.74,87100.0,15.0961,15.101,15.0764,15.0961,87100.0
2009-07-14 15:35:00,30.74,30.84,30.74,30.79,94600.0,15.0961,15.1452,15.0961,15.1206,94600.0
2009-07-14 15:40:00,30.8,30.84,30.74,30.81,100700.0,15.1255,15.1452,15.0961,15.1304,100700.0
2009-07-14 15:45:00,30.81,30.82,30.78,30.79,74700.0,15.1304,15.1353,15.1157,15.1206,74700.0
2009-07-14 15:50:00,30.79,30.81,30.76,30.79,133300.0,15.1206,15.1304,15.1059,15.1206,133300.0
2009-07-14 15:55:00,30.79,30.84,30.78,30.84,194400.0,15.1206,15.1452,15.1157,15.1452,194400.0
2009-07-15 09:30:00,30.83,31.05,30.76,31.05,107300.0,15.1402,15.2483,15.1059,15.2483,107300.0
2009-07-15 09:35:00,31.02,31.05,30.97,30.98,91600.0,15.2336,15.2483,15.209,15.2139,91600.0
2009-07-15 09:40:00,31.0,31.01,30.96,31.0,74700.0,15.2237,15.2286,15.2041,15.2237,74700.0
2009-07-15 09:45:00,31.0,31.01,30.99,31.01,29400.0,15.2237,15.2286,15.2188,15.2286,29400.0
2009-07-15 09:50:00,31.01,31.01,30.98,30.99,316100.0,15.2286,15.2286,15.2139,15.2188,316100.0
2009-07-15 09:55:00,30.99,31.01,30.99,31.01,73000.0,15.2188,15.2286,15.2188,15.2286,73000.0
2009-07-15 10:00:00,31.02,31.1,31.0,31.08,121900.0,15.2336,15.2728,15.2237,15.263,121900.0
2009-07-15 10:05:00,31.08,31.13,31.06,31.13,62900.0,15.263,15.2876,15.2532,15.2876,62900.0
2009-07-15 10:10:00,31.13,31.16,31.11,31.12,68100.0,15.2876,15.3023,15.2778,15.2827,68100.0
2009-07-15 10:15:00,31.13,31.13,31.1,31.13,47500.0,15.2876,15.2876,15.2728,15.2876,47500.0
2009-07-15 10:20:00,31.13,31.14,31.09,31.12,53100.0,15.2876,15.2925,15.2679,15.2827,53100.0
2009-07-15 10:25:00,31.12,31.2,31.11,31.18,50300.0,15.2827,15.322,15.2778,15.3121,50300.0
2009-07-15 10:30:00,31.19,31.21,31.13,31.15,62900.0,15.317,15.3269,15.2876,15.2974,62900.0
2009-07-15 10:35:00,31.15,31.21,31.13,31.18,54200.0,15.2974,15.3269,15.2876,15.3121,54200.0
2009-07-15 10:40:00,31.18,31.2,31.15,31.15,30400.0,15.3121,15.322,15.2974,15.2974,30400.0
2009-07-15 10:45:00,31.15,31.2,31.15,31.19,48700.0,15.2974,15.322,15.2974,15.317,48700.0
2009-07-15 10:50:00,31.19,31.2,31.17,31.2,66000.0,15.317,15.322,15.3072,15.322,66000.0
2009-07-15 10:55:00,31.19,31.23,31.17,31.19,125200.0,15.317,15.3367,15.3072,15.317,125200.0
2009-07-15 11:00:00,31.19,31.2,31.13,31.14,63100.0,15.317,15.322,15.2876,15.2925,63100.0
2009-07-15 11:05:00,31.13,31.14,31.13,31.14,22800.0,15.2876,15.2925,15.2876,15.2925,22800.0
2009-07-15 11:10:00,31.13,31.14,31.13,31.14,26100.0,15.2876,15.2925,15.2876,15.2925,26100.0
2009-07-15 11:15:00,31.13,31.16,31.1,31.14,519700.0,15.2876,15.3023,15.2728,15.2925,519700.0
2009-07-15 11:20:00,31.14,31.17,31.13,31.17,39600.0,15.2925,15.3072,15.2876,15.3072,39600.0
2009-07-15 11:25:00,31.16,31.17,31.14,31.15,36800.0,15.3023,15.3072,15.2925,15.2974,36800.0
2009-07-15 11:30:00,31.15,31.17,31.14,31.15,70100.0,15.2974,15.3072,15.2925,15.2974,70100.0
2009-07-15 11:35:00,31.15,31.2,31.14,31.2,43800.0,15.2974,15.322,15.2925,15.322,43800.0
2009-07-15 11:40:00,31.2,31.21,31.19,31.21,28800.0,15.322,15.3269,15.317,15.3269,28800.0
2009-07-15 11:45:00,31.2,31.25,31.2,31.25,51100.0,15.322,15.3465,15.322,15.3465,51100.0
2009-07-15 11:50:00,31.25,31.25,31.24,31.25,27000.0,15.3465,15.3465,15.3416,15.3465,27000.0
2009-07-15 11:55:00,31.24,31.29,31.24,31.29,36900.0,15.3416,15.3662,15.3416,15.3662,36900.0
2009-07-15 12:00:00,31.29,31.3,31.26,31.26,36000.0,15.3662,15.3711,15.3514,15.3514,36000.0
2009-07-15 12:05:00,31.27,31.3,31.26,31.3,26700.0,15.3563,15.3711,15.3514,15.3711,26700.0
2009-07-15 12:10:00,31.3,31.33,31.29,31.33,24800.0,15.3711,15.3858,15.3662,15.3858,24800.0
2009-07-15 12:15:00,31.32,31.36,31.32,31.33,195200.0,15.3809,15.4005,15.3809,15.3858,195200.0
2009-07-15 12:20:00,31.34,31.35,31.33,31.34,23500.0,15.3907,15.3956,15.3858,15.3907,23500.0
2009-07-15 12:25:00,31.33,31.35,31.33,31.34,17900.0,15.3858,15.3956,15.3858,15.3907,17900.0
2009-07-15 12:30:00,31.34,31.35,31.33,31.34,47100.0,15.3907,15.3956,15.3858,15.3907,47100.0
2009-07-15 12:35:00,31.34,31.39,31.33,31.36,56900.0,15.3907,15.4153,15.3858,15.4005,56900.0
2009-07-15 12:40:00,31.36,31.36,31.31,31.31,27900.0,15.4005,15.4005,15.376,15.376,27900.0
2009-07-15 12:45:00,31.32,31.33,31.3,31.32,36700.0,15.3809,15.3858,15.3711,15.3809,36700.0
2009-07-15 12:50:00,31.32,31.35,31.3,31.3,32300.0,15.3809,15.3956,15.3711,15.3711,32300.0
2009-07-15 12:55:00,31.31,31.34,31.3,31.32,32600.0,15.376,15.3907,15.3711,15.3809,32600.0
2009-07-15 13:00:00,31.34,31.34,31.32,31.34,26200.0,15.3907,15.3907,15.3809,15.3907,26200.0
2009-07-15 13:05:00,31.33,31.34,31.31,31.31,19200.0,15.3858,15.3907,15.376,15.376,19200.0
2009-07-15 13:10:00,31.31,31.35,31.31,31.32,29100.0,15.376,15.3956,15.376,15.3809,29100.0
2009-07-15 13:15:00,31.32,31.32,31.31,31.31,7600.0,15.3809,15.3809,15.376,15.376,7600.0
2009-07-15 13:20:00,31.32,31.34,31.29,31.33,65700.0,15.3809,15.3907,15.3662,15.3858,65700.0
2009-07-15 13:25:00,31.32,31.33,31.3,31.31,27400.0,15.3809,15.3858,15.3711,15.376,27400.0
2009-07-15 13:30:00,31.31,31.31,31.3,31.3,21300.0,15.376,15.376,15.3711,15.3711,21300.0
2009-07-15 13:35:00,31.31,31.35,31.3,31.35,21800.0,15.376,15.3956,15.3711,15.3956,21800.0
2009-07-15 13:40:00,31.35,31.35,31.33,31.34,32900.0,15.3956,15.3956,15.3858,15.3907,32900.0
2009-07-15 13:45:00,31.33,31.36,31.33,31.36,19200.0,15.3858,15.4005,15.3858,15.4005,19200.0
2009-07-15 13:50:00,31.35,31.39,31.35,31.39,68700.0,15.3956,15.4153,15.3956,15.4153,68700.0
2009-07-15 13:55:00,31.39,31.39,31.38,31.38,22200.0,15.4153,15.4153,15.4103,15.4103,22200.0
2009-07-15 14:00:00,31.38,31.4,31.36,31.39,75100.0,15.4103,15.4202,15.4005,15.4153,75100.0
2009-07-15 14:05:00,31.39,31.48,31.39,31.47,59100.0,15.4153,15.4595,15.4153,15.4545,59100.0
2009-07-15 14:10:00,31.47,31.48,31.43,31.45,68300.0,15.4545,15.4595,15.4349,15.4447,68300.0
2009-07-15 14:15:00,31.45,31.46,31.4,31.4,52600.0,15.4447,15.4496,15.4202,15.4202,52600.0
2009-07-15 14:20:00,31.41,31.46,31.38,31.45,52400.0,15.4251,15.4496,15.4103,15.4447,52400.0
2009-07-15 14:25:00,31.44,31.44,31.39,31.4,26700.0,15.4398,15.4398,15.4153,15.4202,26700.0
2009-07-15 14:30:00,31.41,31.44,31.36,31.36,94900.0,15.4251,15.4398,15.4005,15.4005,94900.0
2009-07-15 14:35:00,31.36,31.37,31.32,31.33,57100.0,15.4005,15.4054,15.3809,15.3858,57100.0
2009-07-15 14:40:00,31.33,31.38,31.33,31.36,30900.0,15.3858,15.4103,15.3858,15.4005,30900.0
2009-07-15 14:45:00,31.36,31.45,31.36,31.45,35500.0,15.4005,15.4447,15.4005,15.4447,35500.0
2009-07-15 14:50:00,31.45,31.45,31.41,31.42,27800.0,15.4447,15.4447,15.4251,15.43,27800.0
2009-07-15 14:55:00,31.42,31.46,31.41,31.44,60300.0,15.43,15.4496,15.4251,15.4398,60300.0
2009-07-15 15:00:00,31.44,31.45,31.4,31.43,33100.0,15.4398,15.4447,15.4202,15.4349,33100.0
2009-07-15 15:05:00,31.43,31.46,31.41,31.46,43400.0,15.4349,15.4496,15.4251,15.4496,43400.0
2009-07-15 15:10:00,31.46,31.49,31.43,31.48,55800.0,15.4496,15.4644,15.4349,15.4595,55800.0
2009-07-15 15:15:00,31.48,31.49,31.42,31.42,75300.0,15.4595,15.4644,15.43,15.43,75300.0
2009-07-15 15:20:00,31.43,31.43,31.38,31.38,48900.0,15.4349,15.4349,15.4103,15.4103,48900.0
2009-07-15 15:25:00,31.37,31.41,31.34,31.4,50300.0,15.4054,15.4251,15.3907,15.4202,50300.0
2009-07-15 15:30:00,31.4,31.43,31.38,31.42,76700.0,15.4202,15.4349,15.4103,15.43,76700.0
2009-07-15 15:35:00,31.42,31.43,31.38,31.38,81100.0,15.43,15.4349,15.4103,15.4103,81100.0
2009-07-15 15:40:00,31.39,31.5,31.39,31.48,121200.0,15.4153,15.4693,15.4153,15.4595,121200.0
2009-07-15 15:45:00,31.48,31.49,31.42,31.47,126800.0,15.4595,15.4644,15.43,15.4545,126800.0
2009-07-15 15:50:00,31.48,31.52,31.47,31.51,137200.0,15.4595,15.4791,15.4545,15.4742,137200.0
2009-07-15 15:55:00,31.52,31.55,31.5,31.52,277700.0,15.4791,15.4938,15.4693,15.4791,277700.0
2009-07-16 09:30:00,31.42,31.56,31.42,31.5,65800.0,15.43,15.4987,15.43,15.4693,65800.0
2009-07-16 09:35:00,31.48,31.48,31.35,31.37,32700.0,15.4595,15.4595,15.3956,15.4054,32700.0
2009-07-16 09:40:00,31.37,31.43,31.34,31.36,44200.0,15.4054,15.4349,15.3907,15.4005,44200.0
2009-07-16 09:45:00,31.36,31.39,31.35,31.38,27400.0,15.4005,15.4153,15.3956,15.4103,27400.0
2009-07-16 09:50:00,31.39,31.42,31.33,31.36,46100.0,15.4153,15.43,15.3858,15.4005,46100.0
2009-07-16 09:55:00,31.36,31.39,31.34,31.38,26300.0,15.4005,15.4153,15.3907,15.4103,26300.0
2009-07-16 10:00:00,31.38,31.38,31.33,31.34,77400.0,15.4103,15.4103,15.3858,15.3907,77400.0
2009-07-16 10:05:00,31.34,31.35,31.28,31.28,86100.0,15.3907,15.3956,15.3612,15.3612,86100.0
2009-07-16 10:10:00,31.28,31.32,31.23,31.32,67100.0,15.3612,15.3809,15.3367,15.3809,67100.0
2009-07-16 10:15:00,31.32,31.39,31.32,31.38,26300.0,15.3809,15.4153,15.3809,15.4103,26300.0
2009-07-16 10:20:00,31.39,31.43,31.39,31.41,33100.0,15.4153,15.4349,15.4153,15.4251,33100.0
2009-07-16 10:25:00,31.41,31.44,31.4,31.43,26400.0,15.4251,15.4398,15.4202,15.4349,26400.0
2009-07-16 10:30:00,31.42,31.53,31.41,31.51,34200.0,15.43,15.484,15.4251,15.4742,34200.0
2009-07-16 10:35:00,31.52,31.59,31.51,31.57,21700.0,15.4791,15.5135,15.4742,15.5037,21700.0
2009-07-16 10:40:00,31.58,31.61,31.54,31.61,39900.0,15.5086,15.5233,15.4889,15.5233,39900.0
2009-07-16 10:45:00,31.62,31.65,31.61,31.62,31000.0,15.5282,15.5429,15.5233,15.5282,31000.0
2009-07-16 10:50:00,31.63,31.66,31.61,31.66,21600.0,15.5331,15.5479,15.5233,15.5479,21600.0
2009-07-16 10:55:00,31.67,31.67,31.65,31.67,19400.0,15.5528,15.5528,15.5429,15.5528,19400.0
2009-07-16 11:00:00,31.67,31.68,31.62,31.65,30100.0,15.5528,15.5577,15.5282,15.5429,30100.0
2009-07-16 11:05:00,31.66,31.67,31.65,31.65,21300.0,15.5479,15.5528,15.5429,15.5429,21300.0
2009-07-16 11:10:00,31.64,31.65,31.57,31.58,23700.0,15.538,15.5429,15.5037,15.5086,23700.0
2009-07-16 11:15:00,31.57,31.57,31.48,31.51,50000.0,15.5037,15.5037,15.4595,15.4742,50000.0
2009-07-16 11:20:00,31.51,31.59,31.5,31.58,39000.0,15.4742,15.5135,15.4693,15.5086,39000.0
2009-07-16 11:25:00,31.57,31.59,31.57,31.59,17600.0,15.5037,15.5135,15.5037,15.5135,17600.0
2009-07-16 11:30:00,31.58,31.58,31.54,31.54,18700.0,15.5086,15.5086,15.4889,15.4889,18700.0
2009-07-16 11:35:00,31.55,31.55,31.53,31.53,19900.0,15.4938,15.4938,15.484,15.484,19900.0
2009-07-16 11:40:00,31.53,31.53,31.51,31.52,13700.0,15.484,15.484,15.4742,15.4791,13700.0
2009-07-16 11:45:00,31.52,31.52,31.49,31.49,37300.0,15.4791,15.4791,15.4644,15.4644,37300.0
2009-07-16 11:50:00,31.5,31.51,31.48,31.5,20600.0,15.4693,15.4742,15.4595,15.4693,20600.0
2009-07-16 11:55:00,31.51,31.59,31.51,31.59,43800.0,15.4742,15.5135,15.4742,15.5135,43800.0
2009-07-16 12:00:00,31.59,31.61,31.57,31.61,20900.0,15.5135,15.5233,15.5037,15.5233,20900.0
2009-07-16 12:05:00,31.6,31.61,31.57,31.58,30200.0,15.5184,15.5233,15.5037,15.5086,30200.0
2009-07-16 12:10:00,31.59,31.61,31.58,31.61,19800.0,15.5135,15.5233,15.5086,15.5233,19800.0
2009-07-16 12:15:00,31.61,31.61,31.58,31.58,23400.0,15.5233,15.5233,15.5086,15.5086,23400.0
2009-07-16 12:20:00,31.58,31.59,31.54,31.54,20000.0,15.5086,15.5135,15.4889,15.4889,20000.0
2009-07-16 12:25:00,31.55,31.55,31.53,31.53,18100.0,15.4938,15.4938,15.484,15.484,18100.0
2009-07-16 12:30:00,31.53,31.53,31.49,31.52,33300.0,15.484,15.484,15.4644,15.4791,33300.0
2009-07-16 12:35:00,31.53,31.53,31.5,31.5,11300.0,15.484,15.484,15.4693,15.4693,11300.0
2009-07-16 12:40:00,31.51,31.53,31.51,31.53,13600.0,15.4742,15.484,15.4742,15.484,13600.0
2009-07-16 12:45:00,31.53,31.55,31.52,31.55,8600.0,15.484,15.4938,15.4791,15.4938,8600.0
2009-07-16 12:50:00,31.55,31.58,31.52,31.52,15000.0,15.4938,15.5086,15.4791,15.4791,15000.0
2009-07-16 12:55:00,31.53,31.53,31.46,31.46,21800.0,15.484,15.484,15.4496,15.4496,21800.0
2009-07-16 13:00:00,31.46,31.49,31.46,31.47,26000.0,15.4496,15.4644,15.4496,15.4545,26000.0
2009-07-16 13:05:00,31.47,31.5,31.42,31.42,34800.0,15.4545,15.4693,15.43,15.43,34800.0
2009-07-16 13:10:00,31.43,31.45,31.42,31.45,15800.0,15.4349,15.4447,15.43,15.4447,15800.0
2009-07-16 13:15:00,31.44,31.48,31.44,31.47,15000.0,15.4398,15.4595,15.4398,15.4545,15000.0
2009-07-16 13:20:00,31.47,31.47,31.46,31.47,7000.0,15.4545,15.4545,15.4496,15.4545,7000.0
2009-07-16 13:25:00,31.47,31.48,31.45,31.46,15000.0,15.4545,15.4595,15.4447,15.4496,15000.0
2009-07-16 13:30:00,31.46,31.47,31.42,31.44,25900.0,15.4496,15.4545,15.43,15.4398,25900.0
2009-07-16 13:35:00,31.43,31.44,31.42,31.44,9000.0,15.4349,15.4398,15.43,15.4398,9000.0
2009-07-16 13:40:00,31.44,31.47,31.44,31.46,17500.0,15.4398,15.4545,15.4398,15.4496,17500.0
2009-07-16 13:45:00,31.46,31.47,31.45,31.47,13300.0,15.4496,15.4545,15.4447,15.4545,13300.0
2009-07-16 13:50:00,31.47,31.5,31.46,31.5,20100.0,15.4545,15.4693,15.4496,15.4693,20100.0
2009-07-16 13:55:00,31.5,31.53,31.49,31.52,16700.0,15.4693,15.484,15.4644,15.4791,16700.0
2009-07-16 14:00:00,31.52,31.56,31.5,31.5,38600.0,15.4791,15.4987,15.4693,15.4693,38600.0
2009-07-16 14:05:00,31.5,31.52,31.5,31.51,8100.0,15.4693,15.4791,15.4693,15.4742,8100.0
2009-07-16 14:10:00,31.51,31.54,31.5,31.53,22500.0,15.4742,15.4889,15.4693,15.484,22500.0
2009-07-16 14:15:00,31.54,31.57,31.52,31.53,19600.0,15.4889,15.5037,15.4791,15.484,19600.0
2009-07-16 14:20:00,31.52,31.56,31.52,31.55,15700.0,15.4791,15.4987,15.4791,15.4938,15700.0
2009-07-16 14:25:00,31.55,31.59,31.55,31.58,26700.0,15.4938,15.5135,15.4938,15.5086,26700.0
2009-07-16 14:30:00,31.58,31.6,31.58,31.58,47300.0,15.5086,15.5184,15.5086,15.5086,47300.0
2009-07-16 14:35:00,31.58,31.66,31.58,31.65,67000.0,15.5086,15.5479,15.5086,15.5429,67000.0
2009-07-16 14:40:00,31.65,31.66,31.62,31.65,20400.0,15.5429,15.5479,15.5282,15.5429,20400.0
2009-07-16 14:45:00,31.65,31.7,31.64,31.67,43900.0,15.5429,15.5675,15.538,15.5528,43900.0
2009-07-16 14:50:00,31.67,31.73,31.67,31.73,52900.0,15.5528,15.5822,15.5528,15.5822,52900.0
2009-07-16 14:55:00,31.73,31.74,31.69,31.69,33200.0,15.5822,15.5871,15.5626,15.5626,33200.0
2009-07-16 15:00:00,31.69,31.73,31.69,31.72,36400.0,15.5626,15.5822,15.5626,15.5773,36400.0
2009-07-16 15:05:00,31.71,31.72,31.67,31.7,42400.0,15.5724,15.5773,15.5528,15.5675,42400.0
2009-07-16 15:10:00,31.7,31.74,31.69,31.73,56500.0,15.5675,15.5871,15.5626,15.5822,56500.0
2009-07-16 15:15:00,31.73,31.73,31.67,31.67,30400.0,15.5822,15.5822,15.5528,15.5528,30400.0
2009-07-16 15:20:00,31.67,31.73,31.67,31.7,48100.0,15.5528,15.5822,15.5528,15.5675,48100.0
2009-07-16 15:25:00,31.7,31.73,31.69,31.71,31800.0,15.5675,15.5822,15.5626,15.5724,31800.0
2009-07-16 15:30:00,31.72,31.75,31.69,31.73,57700.0,15.5773,15.5921,15.5626,15.5822,57700.0
2009-07-16 15:35:00,31.74,31.74,31.7,31.72,63400.0,15.5871,15.5871,15.5675,15.5773,63400.0
2009-07-16 15:40:00,31.73,31.84,31.73,31.84,98800.0,15.5822,15.6362,15.5822,15.6362,98800.0
2009-07-16 15:45:00,31.84,31.9,31.83,31.86,139800.0,15.6362,15.6657,15.6313,15.6461,139800.0
2009-07-16 15:50:00,31.85,31.86,31.81,31.81,115200.0,15.6412,15.6461,15.6215,15.6215,115200.0
2009-07-16 15:55:00,31.8,31.82,31.77,31.79,180800.0,15.6166,15.6264,15.6019,15.6117,180800.0
2009-07-17 09:30:00,31.78,31.83,31.65,31.72,673500.0,15.6068,15.6313,15.5429,15.5773,673500.0
2009-07-17 09:35:00,31.73,31.73,31.57,31.59,22400.0,15.5822,15.5822,15.5037,15.5135,22400.0
2009-07-17 09:40:00,31.59,31.61,31.5,31.52,26200.0,15.5135,15.5233,15.4693,15.4791,26200.0
2009-07-17 09:45:00,31.53,31.53,31.46,31.48,59600.0,15.484,15.484,15.4496,15.4595,59600.0
2009-07-17 09:50:00,31.48,31.49,31.42,31.43,45800.0,15.4595,15.4644,15.43,15.4349,45800.0
2009-07-17 09:55:00,31.44,31.48,31.43,31.48,72200.0,15.4398,15.4595,15.4349,15.4595,72200.0
2009-07-17 10:00:00,31.48,31.56,31.44,31.49,67000.0,15.4595,15.4987,15.4398,15.4644,67000.0
2009-07-17 10:05:00,31.51,31.54,31.48,31.49,33800.0,15.4742,15.4889,15.4595,15.4644,33800.0
2009-07-17 10:10:00,31.49,31.52,31.47,31.49,29400.0,15.4644,15.4791,15.4545,15.4644,29400.0
2009-07-17 10:15:00,31.49,31.53,31.48,31.51,38100.0,15.4644,15.484,15.4595,15.4742,38100.0
2009-07-17 10:20:00,31.51,31.57,31.46,31.54,74900.0,15.4742,15.5037,15.4496,15.4889,74900.0
2009-07-17 10:25:00,31.54,31.61,31.54,31.58,40200.0,15.4889,15.5233,15.4889,15.5086,40200.0
2009-07-17 10:30:00,31.58,31.68,31.58,31.67,27100.0,15.5086,15.5577,15.5086,15.5528,27100.0
2009-07-17 10:35:00,31.67,31.68,31.66,31.66,16100.0,15.5528,15.5577,15.5479,15.5479,16100.0
2009-07-17 10:40:00,31.67,31.67,31.62,31.62,22600.0,15.5528,15.5528,15.5282,15.5282,22600.0
2009-07-17 10:45:00,31.61,31.62,31.57,31.57,16600.0,15.5233,15.5282,15.5037,15.5037,16600.0
2009-07-17 10:50:00,31.57,31.58,31.55,31.58,25800.0,15.5037,15.5086,15.4938,15.5086,25800.0
2009-07-17 10:55:00,31.58,31.64,31.58,31.62,23400.0,15.5086,15.538,15.5086,15.5282,23400.0
2009-07-17 11:00:00,31.62,31.62,31.58,31.6,18700.0,15.5282,15.5282,15.5086,15.5184,18700.0
2009-07-17 11:05:00,31.59,31.62,31.59,31.61,17200.0,15.5135,15.5282,15.5135,15.5233,17200.0
2009-07-17 11:10:00,31.62,31.63,31.61,31.62,13900.0,15.5282,15.5331,15.5233,15.5282,13900.0
2009-07-17 11:15:00,31.61,31.62,31.56,31.58,19100.0,15.5233,15.5282,15.4987,15.5086,19100.0
2009-07-17 11:20:00,31.58,31.65,31.58,31.64,16800.0,15.5086,15.5429,15.5086,15.538,16800.0
2009-07-17 11:25:00,31.63,31.64,31.57,31.57,13500.0,15.5331,15.538,15.5037,15.5037,13500.0
2009-07-17 11:30:00,31.57,31.57,31.46,31.46,31100.0,15.5037,15.5037,15.4496,15.4496,31100.0
2009-07-17 11:35:00,31.46,31.46,31.45,31.46,11900.0,15.4496,15.4496,15.4447,15.4496,11900.0
2009-07-17 11:40:00,31.46,31.47,31.45,31.46,11100.0,15.4496,15.4545,15.4447,15.4496,11100.0
2009-07-17 11:45:00,31.46,31.46,31.42,31.43,13400.0,15.4496,15.4496,15.43,15.4349,13400.0
2009-07-17 11:50:00,31.44,31.45,31.43,31.43,29700.0,15.4398,15.4447,15.4349,15.4349,29700.0
2009-07-17 11:55:00,31.43,31.43,31.4,31.4,21600.0,15.4349,15.4349,15.4202,15.4202,21600.0
2009-07-17 12:00:00,31.4,31.46,31.4,31.45,32800.0,15.4202,15.4496,15.4202,15.4447,32800.0
2009-07-17 12:05:00,31.46,31.59,31.45,31.55,51200.0,15.4496,15.5135,15.4447,15.4938,51200.0
2009-07-17 12:10:00,31.56,31.6,31.55,31.6,15400.0,15.4987,15.5184,15.4938,15.5184,15400.0
2009-07-17 12:15:00,31.6,31.62,31.59,31.61,9700.0,15.5184,15.5282,15.5135,15.5233,9700.0
2009-07-17 12:20:00,31.61,31.62,31.55,31.56,48700.0,15.5233,15.5282,15.4938,15.4987,48700.0
2009-07-17 12:25:00,31.55,31.57,31.53,31.56,20100.0,15.4938,15.5037,15.484,15.4987,20100.0
2009-07-17 12:30:00,31.55,31.55,31.52,31.54,11400.0,15.4938,15.4938,15.4791,15.4889,11400.0
2009-07-17 12:35:00,31.54,31.57,31.53,31.57,7300.0,15.4889,15.5037,15.484,15.5037,7300.0
2009-07-17 12:40:00,31.57,31.59,31.55,31.58,16700.0,15.5037,15.5135,15.4938,15.5086,16700.0
2009-07-17 12:45:00,31.59,31.59,31.54,31.55,23100.0,15.5135,15.5135,15.4889,15.4938,23100.0
2009-07-17 12:50:00,31.55,31.56,31.52,31.53,23700.0,15.4938,15.4987,15.4791,15.484,23700.0
2009-07-17 12:55:00,31.53,31.53,31.52,31.52,11300.0,15.484,15.484,15.4791,15.4791,11300.0
2009-07-17 13:00:00,31.53,31.53,31.46,31.47,24300.0,15.484,15.484,15.4496,15.4545,24300.0
2009-07-17 13:05:00,31.47,31.48,31.46,31.48,24000.0,15.4545,15.4595,15.4496,15.4595,24000.0
2009-07-17 13:10:00,31.48,31.49,31.47,31.48,9000.0,15.4595,15.4644,15.4545,15.4595,9000.0
2009-07-17 13:15:00,31.47,31.48,31.47,31.48,9000.0,15.4545,15.4595,15.4545,15.4595,9000.0
2009-07-17 13:20:00,31.48,31.5,31.48,31.5,16800.0,15.4595,15.4693,15.4595,15.4693,16800.0
2009-07-17 13:25:00,31.5,31.56,31.5,31.56,47700.0,15.4693,15.4987,15.4693,15.4987,47700.0
2009-07-17 13:30:00,31.57,31.59,31.55,31.59,18100.0,15.5037,15.5135,15.4938,15.5135,18100.0
2009-07-17 13:35:00,31.58,31.66,31.58,31.65,30800.0,15.5086,15.5479,15.5086,15.5429,30800.0
2009-07-17 13:40:00,31.64,31.65,31.62,31.65,16400.0,15.538,15.5429,15.5282,15.5429,16400.0
2009-07-17 13:45:00,31.65,31.65,31.62,31.64,21100.0,15.5429,15.5429,15.5282,15.538,21100.0
2009-07-17 13:50:00,31.64,31.66,31.63,31.65,21200.0,15.538,15.5479,15.5331,15.5429,21200.0
2009-07-17 13:55:00,31.65,31.66,31.63,31.63,19400.0,15.5429,15.5479,15.5331,15.5331,19400.0
2009-07-17 14:00:00,31.64,31.64,31.62,31.63,20200.0,15.538,15.538,15.5282,15.5331,20200.0
2009-07-17 14:05:00,31.63,31.66,31.62,31.65,28800.0,15.5331,15.5479,15.5282,15.5429,28800.0
2009-07-17 14:10:00,31.65,31.65,31.58,31.58,30600.0,15.5429,15.5429,15.5086,15.5086,30600.0
2009-07-17 14:15:00,31.58,31.59,31.55,31.57,18500.0,15.5086,15.5135,15.4938,15.5037,18500.0
2009-07-17 14:20:00,31.57,31.57,31.53,31.53,19100.0,15.5037,15.5037,15.484,15.484,19100.0
2009-07-17 14:25:00,31.53,31.54,31.48,31.48,30800.0,15.484,15.4889,15.4595,15.4595,30800.0
2009-07-17 14:30:00,31.48,31.49,31.45,31.49,52800.0,15.4595,15.4644,15.4447,15.4644,52800.0
2009-07-17 14:35:00,31.48,31.49,31.43,31.45,43600.0,15.4595,15.4644,15.4349,15.4447,43600.0
2009-07-17 14:40:00,31.44,31.49,31.44,31.46,24100.0,15.4398,15.4644,15.4398,15.4496,24100.0
2009-07-17 14:45:00,31.45,31.46,31.42,31.45,48100.0,15.4447,15.4496,15.43,15.4447,48100.0
2009-07-17 14:50:00,31.44,31.48,31.43,31.44,30900.0,15.4398,15.4595,15.4349,15.4398,30900.0
2009-07-17 14:55:00,31.44,31.48,31.42,31.47,36700.0,15.4398,15.4595,15.43,15.4545,36700.0
2009-07-17 15:00:00,31.47,31.47,31.41,31.42,72500.0,15.4545,15.4545,15.4251,15.43,72500.0
2009-07-17 15:05:00,31.42,31.44,31.39,31.41,54000.0,15.43,15.4398,15.4153,15.4251,54000.0
2009-07-17 15:10:00,31.41,31.41,31.38,31.38,16800.0,15.4251,15.4251,15.4103,15.4103,16800.0
2009-07-17 15:15:00,31.38,31.39,31.38,31.39,14500.0,15.4103,15.4153,15.4103,15.4153,14500.0
2009-07-17 15:20:00,31.39,31.41,31.39,31.41,22000.0,15.4153,15.4251,15.4153,15.4251,22000.0
2009-07-17 15:25:00,31.4,31.41,31.39,31.4,25000.0,15.4202,15.4251,15.4153,15.4202,25000.0
2009-07-17 15:30:00,31.4,31.4,31.33,31.35,73800.0,15.4202,15.4202,15.3858,15.3956,73800.0
2009-07-17 15:35:00,31.36,31.39,31.35,31.39,61300.0,15.4005,15.4153,15.3956,15.4153,61300.0
2009-07-17 15:40:00,31.39,31.48,31.39,31.47,98100.0,15.4153,15.4595,15.4153,15.4545,98100.0
2009-07-17 15:45:00,31.46,31.49,31.42,31.45,126600.0,15.4496,15.4644,15.43,15.4447,126600.0
2009-07-17 15:50:00,31.45,31.53,31.44,31.51,118700.0,15.4447,15.484,15.4398,15.4742,118700.0
2009-07-17 15:55:00,31.51,31.52,31.46,31.51,185400.0,15.4742,15.4791,15.4496,15.4742,185400.0
2009-07-20 09:30:00,31.69,31.69,31.42,31.45,71400.0,15.5626,15.5626,15.43,15.4447,71400.0
2009-07-20 09:35:00,31.43,31.62,31.37,31.61,65600.0,15.4349,15.5282,15.4054,15.5233,65600.0
2009-07-20 09:40:00,31.62,31.62,31.46,31.52,64700.0,15.5282,15.5282,15.4496,15.4791,64700.0
2009-07-20 09:45:00,31.51,31.53,31.32,31.4,50400.0,15.4742,15.484,15.3809,15.4202,50400.0
2009-07-20 09:50:00,31.39,31.4,31.33,31.34,28400.0,15.4153,15.4202,15.3858,15.3907,28400.0
2009-07-20 09:55:00,31.35,31.46,31.34,31.42,35100.0,15.3956,15.4496,15.3907,15.43,35100.0
2009-07-20 10:00:00,31.43,31.49,31.38,31.49,41200.0,15.4349,15.4644,15.4103,15.4644,41200.0
2009-07-20 10:05:00,31.48,31.49,31.4,31.41,29000.0,15.4595,15.4644,15.4202,15.4251,29000.0
2009-07-20 10:10:00,31.43,31.43,31.32,31.35,44000.0,15.4349,15.4349,15.3809,15.3956,44000.0
2009-07-20 10:15:00,31.36,31.38,31.33,31.37,20800.0,15.4005,15.4103,15.3858,15.4054,20800.0
2009-07-20 10:20:00,31.37,31.4,31.36,31.39,22100.0,15.4054,15.4202,15.4005,15.4153,22100.0
2009-07-20 10:25:00,31.4,31.46,31.39,31.43,26000.0,15.4202,15.4496,15.4153,15.4349,26000.0
2009-07-20 10:30:00,31.42,31.43,31.29,31.31,33300.0,15.43,15.4349,15.3662,15.376,33300.0
2009-07-20 10:35:00,31.31,31.38,31.31,31.37,30300.0,15.376,15.4103,15.376,15.4054,30300.0
2009-07-20 10:40:00,31.36,31.4,31.35,31.4,25900.0,15.4005,15.4202,15.3956,15.4202,25900.0
2009-07-20 10:45:00,31.4,31.49,31.39,31.47,36200.0,15.4202,15.4644,15.4153,15.4545,36200.0
2009-07-20 10:50:00,31.47,31.5,31.46,31.5,27500.0,15.4545,15.4693,15.4496,15.4693,27500.0
2009-07-20 10:55:00,31.49,31.5,31.49,31.5,8500.0,15.4644,15.4693,15.4644,15.4693,8500.0
2009-07-20 11:00:00,31.5,31.5,31.47,31.49,22000.0,15.4693,15.4693,15.4545,15.4644,22000.0
2009-07-20 11:05:00,31.5,31.52,31.49,31.51,18700.0,15.4693,15.4791,15.4644,15.4742,18700.0
2009-07-20 11:10:00,31.51,31.58,31.51,31.56,33200.0,15.4742,15.5086,15.4742,15.4987,33200.0
2009-07-20 11:15:00,31.56,31.62,31.55,31.61,27500.0,15.4987,15.5282,15.4938,15.5233,27500.0
2009-07-20 11:20:00,31.62,31.7,31.61,31.66,66900.0,15.5282,15.5675,15.5233,15.5479,66900.0
2009-07-20 11:25:00,31.67,31.75,31.66,31.73,83400.0,15.5528,15.5921,15.5479,15.5822,83400.0
2009-07-20 11:30:00,31.73,31.74,31.71,31.71,36400.0,15.5822,15.5871,15.5724,15.5724,36400.0
2009-07-20 11:35:00,31.71,31.71,31.63,31.68,77700.0,15.5724,15.5724,15.5331,15.5577,77700.0
2009-07-20 11:40:00,31.67,31.7,31.67,31.68,39900.0,15.5528,15.5675,15.5528,15.5577,39900.0
2009-07-20 11:45:00,31.67,31.67,31.61,31.65,38500.0,15.5528,15.5528,15.5233,15.5429,38500.0
2009-07-20 11:50:00,31.65,31.65,31.63,31.64,16900.0,15.5429,15.5429,15.5331,15.538,16900.0
2009-07-20 11:55:00,31.64,31.64,31.6,31.61,32300.0,15.538,15.538,15.5184,15.5233,32300.0
2009-07-20 12:00:00,31.62,31.63,31.58,31.58,26000.0,15.5282,15.5331,15.5086,15.5086,26000.0
2009-07-20 12:05:00,31.58,31.61,31.53,31.55,51900.0,15.5086,15.5233,15.484,15.4938,51900.0
2009-07-20 12:10:00,31.55,31.58,31.55,31.56,21600.0,15.4938,15.5086,15.4938,15.4987,21600.0
2009-07-20 12:15:00,31.54,31.56,31.54,31.55,21700.0,15.4889,15.4987,15.4889,15.4938,21700.0
2009-07-20 12:20:00,31.55,31.56,31.53,31.54,25100.0,15.4938,15.4987,15.484,15.4889,25100.0
2009-07-20 12:25:00,31.54,31.57,31.53,31.57,11700.0,15.4889,15.5037,15.484,15.5037,11700.0
2009-07-20 12:30:00,31.58,31.6,31.57,31.6,16700.0,15.5086,15.5184,15.5037,15.5184,16700.0
2009-07-20 12:35:00,31.6,31.62,31.59,31.62,16000.0,15.5184,15.5282,15.5135,15.5282,16000.0
2009-07-20 12:40:00,31.62,31.62,31.6,31.61,20300.0,15.5282,15.5282,15.5184,15.5233,20300.0
2009-07-20 12:45:00,31.61,31.61,31.6,31.61,7100.0,15.5233,15.5233,15.5184,15.5233,7100.0
2009-07-20 12:50:00,31.61,31.61,31.59,31.59,12700.0,15.5233,15.5233,15.5135,15.5135,12700.0
2009-07-20 12:55:00,31.59,31.59,31.54,31.56,33700.0,15.5135,15.5135,15.4889,15.4987,33700.0
2009-07-20 13:00:00,31.57,31.57,31.55,31.57,15100.0,15.5037,15.5037,15.4938,15.5037,15100.0
2009-07-20 13:05:00,31.57,31.58,31.55,31.58,39500.0,15.5037,15.5086,15.4938,15.5086,39500.0
2009-07-20 13:10:00,31.58,31.6,31.58,31.6,18400.0,15.5086,15.5184,15.5086,15.5184,18400.0
2009-07-20 13:15:00,31.59,31.62,31.59,31.62,70000.0,15.5135,15.5282,15.5135,15.5282,70000.0
2009-07-20 13:20:00,31.62,31.64,31.61,31.64,41700.0,15.5282,15.538,15.5233,15.538,41700.0
2009-07-20 13:25:00,31.64,31.64,31.59,31.6,30400.0,15.538,15.538,15.5135,15.5184,30400.0
2009-07-20 13:30:00,31.61,31.61,31.56,31.61,32500.0,15.5233,15.5233,15.4987,15.5233,32500.0
2009-07-20 13:35:00,31.61,31.64,31.58,31.6,53700.0,15.5233,15.538,15.5086,15.5184,53700.0
2009-07-20 13:40:00,31.6,31.63,31.6,31.61,23900.0,15.5184,15.5331,15.5184,15.5233,23900.0
2009-07-20 13:45:00,31.62,31.62,31.59,31.59,18900.0,15.5282,15.5282,15.5135,15.5135,18900.0
2009-07-20 13:50:00,31.59,31.61,31.59,31.61,35300.0,15.5135,15.5233,15.5135,15.5233,35300.0
2009-07-20 13:55:00,31.61,31.63,31.59,31.6,43800.0,15.5233,15.5331,15.5135,15.5184,43800.0
2009-07-20 14:00:00,31.61,31.62,31.6,31.62,244500.0,15.5233,15.5282,15.5184,15.5282,244500.0
2009-07-20 14:05:00,31.62,31.65,31.61,31.63,26900.0,15.5282,15.5429,15.5233,15.5331,26900.0
2009-07-20 14:10:00,31.63,31.64,31.6,31.63,20100.0,15.5331,15.538,15.5184,15.5331,20100.0
2009-07-20 14:15:00,31.63,31.65,31.62,31.65,23700.0,15.5331,15.5429,15.5282,15.5429,23700.0
2009-07-20 14:20:00,31.64,31.65,31.57,31.58,49300.0,15.538,15.5429,15.5037,15.5086,49300.0
2009-07-20 14:25:00,31.58,31.61,31.57,31.61,56800.0,15.5086,15.5233,15.5037,15.5233,56800.0
2009-07-20 14:30:00,31.61,31.63,31.6,31.63,36200.0,15.5233,15.5331,15.5184,15.5331,36200.0
2009-07-20 14:35:00,31.63,31.65,31.62,31.63,40800.0,15.5331,15.5429,15.5282,15.5331,40800.0
2009-07-20 14:40:00,31.62,31.64,31.58,31.63,33600.0,15.5282,15.538,15.5086,15.5331,33600.0
2009-07-20 14:45:00,31.63,31.64,31.58,31.62,35700.0,15.5331,15.538,15.5086,15.5282,35700.0
2009-07-20 14:50:00,31.62,31.62,31.58,31.61,26500.0,15.5282,15.5282,15.5086,15.5233,26500.0
2009-07-20 14:55:00,31.6,31.62,31.57,31.57,26400.0,15.5184,15.5282,15.5037,15.5037,26400.0
2009-07-20 15:00:00,31.58,31.63,31.58,31.63,59200.0,15.5086,15.5331,15.5086,15.5331,59200.0
2009-07-20 15:05:00,31.63,31.71,31.61,31.7,50900.0,15.5331,15.5724,15.5233,15.5675,50900.0
2009-07-20 15:10:00,31.71,31.73,31.63,31.65,68400.0,15.5724,15.5822,15.5331,15.5429,68400.0
2009-07-20 15:15:00,31.66,31.66,31.64,31.65,24300.0,15.5479,15.5479,15.538,15.5429,24300.0
2009-07-20 15:20:00,31.65,31.74,31.65,31.74,39900.0,15.5429,15.5871,15.5429,15.5871,39900.0
2009-07-20 15:25:00,31.74,31.74,31.71,31.73,35100.0,15.5871,15.5871,15.5724,15.5822,35100.0
2009-07-20 15:30:00,31.74,31.74,31.69,31.74,40400.0,15.5871,15.5871,15.5626,15.5871,40400.0
2009-07-20 15:35:00,31.74,31.75,31.71,31.73,58300.0,15.5871,15.5921,15.5724,15.5822,58300.0
2009-07-20 15:40:00,31.74,31.78,31.69,31.73,90000.0,15.5871,15.6068,15.5626,15.5822,90000.0
2009-07-20 15:45:00,31.73,31.77,31.71,31.76,48200.0,15.5822,15.6019,15.5724,15.597,48200.0
2009-07-20 15:50:00,31.76,31.78,31.72,31.76,73500.0,15.597,15.6068,15.5773,15.597,73500.0
2009-07-20 15:55:00,31.76,31.79,31.71,31.77,187900.0,15.597,15.6117,15.5724,15.6019,187900.0
2009-07-21 09:30:00,31.87,32.0,31.86,31.98,130100.0,15.651,15.7148,15.6461,15.705,130100.0
2009-07-21 09:35:00,31.96,31.99,31.93,31.95,41600.0,15.6952,15.7099,15.6804,15.6903,41600.0
2009-07-21 09:40:00,31.97,31.99,31.94,31.97,45900.0,15.7001,15.7099,15.6854,15.7001,45900.0
2009-07-21 09:45:00,31.97,31.98,31.94,31.96,102400.0,15.7001,15.705,15.6854,15.6952,102400.0
2009-07-21 09:50:00,31.95,31.97,31.91,31.92,58800.0,15.6903,15.7001,15.6706,15.6755,58800.0
2009-07-21 09:55:00,31.93,31.94,31.88,31.9,29600.0,15.6804,15.6854,15.6559,15.6657,29600.0
2009-07-21 10:00:00,31.9,31.98,31.86,31.89,70900.0,15.6657,15.705,15.6461,15.6608,70900.0
2009-07-21 10:05:00,31.89,31.93,31.83,31.83,62700.0,15.6608,15.6804,15.6313,15.6313,62700.0
2009-07-21 10:10:00,31.83,31.88,31.7,31.71,79800.0,15.6313,15.6559,15.5675,15.5724,79800.0
2009-07-21 10:15:00,31.71,31.79,31.7,31.77,57000.0,15.5724,15.6117,15.5675,15.6019,57000.0
2009-07-21 10:20:00,31.77,31.8,31.76,31.77,53300.0,15.6019,15.6166,15.597,15.6019,53300.0
2009-07-21 10:25:00,31.78,31.88,31.77,31.87,42800.0,15.6068,15.6559,15.6019,15.651,42800.0
2009-07-21 10:30:00,31.88,31.89,31.85,31.86,49300.0,15.6559,15.6608,15.6412,15.6461,49300.0
2009-07-21 10:35:00,31.86,31.87,31.83,31.84,83300.0,15.6461,15.651,15.6313,15.6362,83300.0
2009-07-21 10:40:00,31.84,31.88,31.83,31.84,44200.0,15.6362,15.6559,15.6313,15.6362,44200.0
2009-07-21 10:45:00,31.84,31.85,31.78,31.85,44300.0,15.6362,15.6412,15.6068,15.6412,44300.0
2009-07-21 10:50:00,31.85,31.85,31.84,31.85,20100.0,15.6412,15.6412,15.6362,15.6412,20100.0
2009-07-21 10:55:00,31.85,31.85,31.82,31.85,47700.0,15.6412,15.6412,15.6264,15.6412,47700.0
2009-07-21 11:00:00,31.85,31.85,31.81,31.83,49800.0,15.6412,15.6412,15.6215,15.6313,49800.0
2009-07-21 11:05:00,31.83,31.85,31.82,31.82,49700.0,15.6313,15.6412,15.6264,15.6264,49700.0
2009-07-21 11:10:00,31.82,31.83,31.75,31.79,42000.0,15.6264,15.6313,15.5921,15.6117,42000.0
2009-07-21 11:15:00,31.78,31.84,31.75,31.8,75500.0,15.6068,15.6362,15.5921,15.6166,75500.0
2009-07-21 11:20:00,31.8,31.83,31.8,31.82,27600.0,15.6166,15.6313,15.6166,15.6264,27600.0
2009-07-21 11:25:00,31.83,31.85,31.81,31.85,50500.0,15.6313,15.6412,15.6215,15.6412,50500.0
2009-07-21 11:30:00,31.85,31.86,31.81,31.81,45600.0,15.6412,15.6461,15.6215,15.6215,45600.0
2009-07-21 11:35:00,31.81,31.83,31.8,31.82,93100.0,15.6215,15.6313,15.6166,15.6264,93100.0
2009-07-21 11:40:00,31.82,31.85,31.79,31.8,45900.0,15.6264,15.6412,15.6117,15.6166,45900.0
2009-07-21 11:45:00,31.79,31.81,31.77,31.8,18700.0,15.6117,15.6215,15.6019,15.6166,18700.0
2009-07-21 11:50:00,31.81,31.84,31.8,31.84,36300.0,15.6215,15.6362,15.6166,15.6362,36300.0
2009-07-21 11:55:00,31.84,31.84,31.75,31.77,30200.0,15.6362,15.6362,15.5921,15.6019,30200.0
2009-07-21 12:00:00,31.77,31.81,31.77,31.8,9800.0,15.6019,15.6215,15.6019,15.6166,9800.0
2009-07-21 12:05:00,31.81,31.81,31.8,31.81,6200.0,15.6215,15.6215,15.6166,15.6215,6200.0
2009-07-21 12:10:00,31.8,31.81,31.8,31.81,11300.0,15.6166,15.6215,15.6166,15.6215,11300.0
2009-07-21 12:15:00,31.81,31.81,31.76,31.76,40100.0,15.6215,15.6215,15.597,15.597,40100.0
2009-07-21 12:20:00,31.76,31.77,31.76,31.76,6700.0,15.597,15.6019,15.597,15.597,6700.0
2009-07-21 12:25:00,31.77,31.79,31.76,31.78,20400.0,15.6019,15.6117,15.597,15.6068,20400.0
2009-07-21 12:30:00,31.78,31.79,31.76,31.76,24200.0,15.6068,15.6117,15.597,15.597,24200.0
2009-07-21 12:35:00,31.76,31.78,31.72,31.77,33100.0,15.597,15.6068,15.5773,15.6019,33100.0
2009-07-21 12:40:00,31.77,31.77,31.74,31.75,22900.0,15.6019,15.6019,15.5871,15.5921,22900.0
2009-07-21 12:45:00,31.75,31.75,31.73,31.73,19400.0,15.5921,15.5921,15.5822,15.5822,19400.0
2009-07-21 12:50:00,31.73,31.74,31.7,31.7,31500.0,15.5822,15.5871,15.5675,15.5675,31500.0
2009-07-21 12:55:00,31.71,31.71,31.69,31.69,29200.0,15.5724,15.5724,15.5626,15.5626,29200.0
2009-07-21 13:00:00,31.69,31.7,31.66,31.67,94200.0,15.5626,15.5675,15.5479,15.5528,94200.0
2009-07-21 13:05:00,31.66,31.67,31.62,31.62,52500.0,15.5479,15.5528,15.5282,15.5282,52500.0
2009-07-21 13:10:00,31.62,31.63,31.61,31.63,27800.0,15.5282,15.5331,15.5233,15.5331,27800.0
2009-07-21 13:15:00,31.63,31.66,31.62,31.66,30300.0,15.5331,15.5479,15.5282,15.5479,30300.0
2009-07-21 13:20:00,31.66,31.72,31.65,31.72,23300.0,15.5479,15.5773,15.5429,15.5773,23300.0
2009-07-21 13:25:00,31.72,31.73,31.7,31.72,34900.0,15.5773,15.5822,15.5675,15.5773,34900.0
2009-07-21 13:30:00,31.73,31.73,31.68,31.7,39800.0,15.5822,15.5822,15.5577,15.5675,39800.0
2009-07-21 13:35:00,31.71,31.71,31.69,31.7,82400.0,15.5724,15.5724,15.5626,15.5675,82400.0
2009-07-21 13:40:00,31.71,31.77,31.7,31.75,124300.0,15.5724,15.6019,15.5675,15.5921,124300.0
2009-07-21 13:45:00,31.75,31.76,31.74,31.75,48500.0,15.5921,15.597,15.5871,15.5921,48500.0
2009-07-21 13:50:00,31.75,31.78,31.74,31.78,94100.0,15.5921,15.6068,15.5871,15.6068,94100.0
2009-07-21 13:55:00,31.78,31.79,31.77,31.79,13000.0,15.6068,15.6117,15.6019,15.6117,13000.0
2009-07-21 14:00:00,31.78,31.82,31.78,31.81,14500.0,15.6068,15.6264,15.6068,15.6215,14500.0
2009-07-21 14:05:00,31.82,31.83,31.81,31.83,26800.0,15.6264,15.6313,15.6215,15.6313,26800.0
2009-07-21 14:10:00,31.83,31.83,31.82,31.83,12000.0,15.6313,15.6313,15.6264,15.6313,12000.0
2009-07-21 14:15:00,31.83,31.84,31.8,31.83,35800.0,15.6313,15.6362,15.6166,15.6313,35800.0
2009-07-21 14:20:00,31.83,31.84,31.81,31.84,70100.0,15.6313,15.6362,15.6215,15.6362,70100.0
2009-07-21 14:25:00,31.84,31.86,31.83,31.85,18700.0,15.6362,15.6461,15.6313,15.6412,18700.0
2009-07-21 14:30:00,31.85,31.86,31.8,31.84,52100.0,15.6412,15.6461,15.6166,15.6362,52100.0
2009-07-21 14:35:00,31.84,31.85,31.81,31.82,68000.0,15.6362,15.6412,15.6215,15.6264,68000.0
2009-07-21 14:40:00,31.82,31.86,31.82,31.86,19600.0,15.6264,15.6461,15.6264,15.6461,19600.0
2009-07-21 14:45:00,31.86,31.86,31.82,31.85,94300.0,15.6461,15.6461,15.6264,15.6412,94300.0
2009-07-21 14:50:00,31.86,31.92,31.85,31.89,89700.0,15.6461,15.6755,15.6412,15.6608,89700.0
2009-07-21 14:55:00,31.88,31.95,31.88,31.95,34500.0,15.6559,15.6903,15.6559,15.6903,34500.0
2009-07-21 15:00:00,31.95,31.96,31.94,31.95,98800.0,15.6903,15.6952,15.6854,15.6903,98800.0
2009-07-21 15:05:00,31.95,31.96,31.93,31.96,43700.0,15.6903,15.6952,15.6804,15.6952,43700.0
2009-07-21 15:10:00,31.96,31.99,31.93,31.93,111800.0,15.6952,15.7099,15.6804,15.6804,111800.0
2009-07-21 15:15:00,31.93,31.98,31.91,31.96,48400.0,15.6804,15.705,15.6706,15.6952,48400.0
2009-07-21 15:20:00,31.97,32.0,31.92,31.94,107100.0,15.7001,15.7148,15.6755,15.6854,107100.0
2009-07-21 15:25:00,31.93,31.96,31.91,31.94,50200.0,15.6804,15.6952,15.6706,15.6854,50200.0
2009-07-21 15:30:00,31.94,31.98,31.89,31.9,127400.0,15.6854,15.705,15.6608,15.6657,127400.0
2009-07-21 15:35:00,31.9,31.91,31.86,31.91,61600.0,15.6657,15.6706,15.6461,15.6706,61600.0
2009-07-21 15:40:00,31.9,31.91,31.85,31.86,149600.0,15.6657,15.6706,15.6412,15.6461,149600.0
2009-07-21 15:45:00,31.85,31.86,31.82,31.83,68400.0,15.6412,15.6461,15.6264,15.6313,68400.0
2009-07-21 15:50:00,31.82,31.9,31.82,31.85,159100.0,15.6264,15.6657,15.6264,15.6412,159100.0
2009-07-21 15:55:00,31.85,31.91,31.83,31.91,239500.0,15.6412,15.6706,15.6313,15.6706,239500.0
2009-07-22 09:30:00,31.8,32.0,31.8,31.93,66300.0,15.6166,15.7148,15.6166,15.6804,66300.0
2009-07-22 09:35:00,31.93,32.05,31.93,32.04,114400.0,15.6804,15.7394,15.6804,15.7345,114400.0
2009-07-22 09:40:00,32.02,32.08,31.89,31.89,59100.0,15.7246,15.7541,15.6608,15.6608,59100.0
2009-07-22 09:45:00,31.89,32.04,31.89,32.02,47500.0,15.6608,15.7345,15.6608,15.7246,47500.0
2009-07-22 09:50:00,32.03,32.03,31.96,31.99,42600.0,15.7296,15.7296,15.6952,15.7099,42600.0
2009-07-22 09:55:00,31.99,32.05,31.97,32.0,49200.0,15.7099,15.7394,15.7001,15.7148,49200.0
2009-07-22 10:00:00,32.01,32.06,32.0,32.02,76100.0,15.7197,15.7443,15.7148,15.7246,76100.0
2009-07-22 10:05:00,32.02,32.05,31.91,31.92,66700.0,15.7246,15.7394,15.6706,15.6755,66700.0
2009-07-22 10:10:00,31.92,31.99,31.92,31.94,107000.0,15.6755,15.7099,15.6755,15.6854,107000.0
2009-07-22 10:15:00,31.94,31.94,31.9,31.94,41900.0,15.6854,15.6854,15.6657,15.6854,41900.0
2009-07-22 10:20:00,31.95,31.98,31.91,31.92,74100.0,15.6903,15.705,15.6706,15.6755,74100.0
2009-07-22 10:25:00,31.92,31.94,31.82,31.88,109200.0,15.6755,15.6854,15.6264,15.6559,109200.0
2009-07-22 10:30:00,31.87,31.88,31.83,31.84,62500.0,15.651,15.6559,15.6313,15.6362,62500.0
2009-07-22 10:35:00,31.84,31.98,31.84,31.98,45700.0,15.6362,15.705,15.6362,15.705,45700.0
2009-07-22 10:40:00,31.97,32.03,31.97,32.02,60600.0,15.7001,15.7296,15.7001,15.7246,60600.0
2009-07-22 10:45:00,32.03,32.08,32.02,32.08,57200.0,15.7296,15.7541,15.7246,15.7541,57200.0
2009-07-22 10:50:00,32.08,32.08,32.0,32.05,37800.0,15.7541,15.7541,15.7148,15.7394,37800.0
2009-07-22 10:55:00,32.05,32.06,32.0,32.0,25900.0,15.7394,15.7443,15.7148,15.7148,25900.0
2009-07-22 11:00:00,32.01,32.01,32.0,32.0,25800.0,15.7197,15.7197,15.7148,15.7148,25800.0
2009-07-22 11:05:00,32.01,32.01,31.97,31.98,38900.0,15.7197,15.7197,15.7001,15.705,38900.0
2009-07-22 11:10:00,31.98,31.99,31.93,31.95,54900.0,15.705,15.7099,15.6804,15.6903,54900.0
2009-07-22 11:15:00,31.94,31.97,31.93,31.93,39400.0,15.6854,15.7001,15.6804,15.6804,39400.0
2009-07-22 11:20:00,31.93,31.93,31.87,31.88,26200.0,15.6804,15.6804,15.651,15.6559,26200.0
2009-07-22 11:25:00,31.89,31.91,31.86,31.86,24200.0,15.6608,15.6706,15.6461,15.6461,24200.0
2009-07-22 11:30:00,31.86,31.87,31.83,31.83,41800.0,15.6461,15.651,15.6313,15.6313,41800.0
2009-07-22 11:35:00,31.83,31.85,31.83,31.84,18000.0,15.6313,15.6412,15.6313,15.6362,18000.0
2009-07-22 11:40:00,31.84,31.84,31.82,31.82,20800.0,15.6362,15.6362,15.6264,15.6264,20800.0
2009-07-22 11:45:00,31.82,31.83,31.81,31.81,13200.0,15.6264,15.6313,15.6215,15.6215,13200.0
2009-07-22 11:50:00,31.8,31.81,31.77,31.78,32400.0,15.6166,15.6215,15.6019,15.6068,32400.0
2009-07-22 11:55:00,31.77,31.82,31.77,31.82,20900.0,15.6019,15.6264,15.6019,15.6264,20900.0
2009-07-22 12:00:00,31.82,31.83,31.78,31.78,30000.0,15.6264,15.6313,15.6068,15.6068,30000.0
2009-07-22 12:05:00,31.78,31.79,31.75,31.79,26200.0,15.6068,15.6117,15.5921,15.6117,26200.0
2009-07-22 12:10:00,31.79,31.79,31.78,31.78,24600.0,15.6117,15.6117,15.6068,15.6068,24600.0
2009-07-22 12:15:00,31.78,31.78,31.75,31.75,13200.0,15.6068,15.6068,15.5921,15.5921,13200.0
2009-07-22 12:20:00,31.76,31.83,31.75,31.83,20800.0,15.597,15.6313,15.5921,15.6313,20800.0
2009-07-22 12:25:00,31.84,31.93,31.84,31.92,39800.0,15.6362,15.6804,15.6362,15.6755,39800.0
2009-07-22 12:30:00,31.92,31.93,31.92,31.93,6200.0,15.6755,15.6804,15.6755,15.6804,6200.0
2009-07-22 12:35:00,31.92,31.94,31.9,31.9,27300.0,15.6755,15.6854,15.6657,15.6657,27300.0
2009-07-22 12:40:00,31.91,31.95,31.9,31.94,15900.0,15.6706,15.6903,15.6657,15.6854,15900.0
2009-07-22 12:45:00,31.95,31.96,31.9,31.94,31100.0,15.6903,15.6952,15.6657,15.6854,31100.0
2009-07-22 12:50:00,31.94,31.97,31.92,31.92,21700.0,15.6854,15.7001,15.6755,15.6755,21700.0
2009-07-22 12:55:00,31.92,31.93,31.84,31.84,36800.0,15.6755,15.6804,15.6362,15.6362,36800.0
2009-07-22 13:00:00,31.85,31.85,31.81,31.81,22100.0,15.6412,15.6412,15.6215,15.6215,22100.0
2009-07-22 13:05:00,31.81,31.83,31.81,31.83,22400.0,15.6215,15.6313,15.6215,15.6313,22400.0
2009-07-22 13:10:00,31.82,31.82,31.78,31.8,29700.0,15.6264,15.6264,15.6068,15.6166,29700.0
2009-07-22 13:15:00,31.82,31.84,31.81,31.84,26100.0,15.6264,15.6362,15.6215,15.6362,26100.0
2009-07-22 13:20:00,31.84,31.84,31.76,31.76,27600.0,15.6362,15.6362,15.597,15.597,27600.0
2009-07-22 13:25:00,31.76,31.77,31.75,31.77,18000.0,15.597,15.6019,15.5921,15.6019,18000.0
2009-07-22 13:30:00,31.77,31.84,31.76,31.84,28300.0,15.6019,15.6362,15.597,15.6362,28300.0
2009-07-22 13:35:00,31.84,31.87,31.82,31.87,39400.0,15.6362,15.651,15.6264,15.651,39400.0
2009-07-22 13:40:00,31.87,31.87,31.81,31.82,33700.0,15.651,15.651,15.6215,15.6264,33700.0
2009-07-22 13:45:00,31.83,31.87,31.82,31.86,21700.0,15.6313,15.651,15.6264,15.6461,21700.0
2009-07-22 13:50:00,31.86,31.87,31.84,31.85,20200.0,15.6461,15.651,15.6362,15.6412,20200.0
2009-07-22 13:55:00,31.85,31.89,31.85,31.89,22800.0,15.6412,15.6608,15.6412,15.6608,22800.0
2009-07-22 14:00:00,31.9,31.92,31.87,31.88,31200.0,15.6657,15.6755,15.651,15.6559,31200.0
2009-07-22 14:05:00,31.89,31.9,31.83,31.85,21800.0,15.6608,15.6657,15.6313,15.6412,21800.0
2009-07-22 14:10:00,31.86,31.88,31.84,31.87,25600.0,15.6461,15.6559,15.6362,15.651,25600.0
2009-07-22 14:15:00,31.87,31.9,31.86,31.86,29700.0,15.651,15.6657,15.6461,15.6461,29700.0
2009-07-22 14:20:00,31.87,31.88,31.83,31.84,21200.0,15.651,15.6559,15.6313,15.6362,21200.0
2009-07-22 14:25:00,31.83,31.84,31.82,31.83,12600.0,15.6313,15.6362,15.6264,15.6313,12600.0
2009-07-22 14:30:00,31.82,31.86,31.81,31.85,67200.0,15.6264,15.6461,15.6215,15.6412,67200.0
2009-07-22 14:35:00,31.86,31.87,31.84,31.85,26500.0,15.6461,15.651,15.6362,15.6412,26500.0
2009-07-22 14:40:00,31.86,31.88,31.84,31.88,40700.0,15.6461,15.6559,15.6362,15.6559,40700.0
2009-07-22 14:45:00,31.87,31.88,31.83,31.83,19500.0,15.651,15.6559,15.6313,15.6313,19500.0
2009-07-22 14:50:00,31.83,31.89,31.83,31.86,56200.0,15.6313,15.6608,15.6313,15.6461,56200.0
2009-07-22 14:55:00,31.86,31.87,31.8,31.85,48800.0,15.6461,15.651,15.6166,15.6412,48800.0
2009-07-22 15:00:00,31.86,31.87,31.81,31.81,45300.0,15.6461,15.651,15.6215,15.6215,45300.0
2009-07-22 15:05:00,31.82,31.83,31.78,31.81,43000.0,15.6264,15.6313,15.6068,15.6215,43000.0
2009-07-22 15:10:00,31.81,31.82,31.78,31.78,43400.0,15.6215,15.6264,15.6068,15.6068,43400.0
2009-07-22 15:15:00,31.78,31.79,31.75,31.77,34800.0,15.6068,15.6117,15.5921,15.6019,34800.0
2009-07-22 15:20:00,31.77,31.8,31.76,31.77,24100.0,15.6019,15.6166,15.597,15.6019,24100.0
2009-07-22 15:25:00,31.76,31.82,31.75,31.79,42900.0,15.597,15.6264,15.5921,15.6117,42900.0
2009-07-22 15:30:00,31.79,31.82,31.76,31.77,49500.0,15.6117,15.6264,15.597,15.6019,49500.0
2009-07-22 15:35:00,31.76,31.77,31.76,31.76,25000.0,15.597,15.6019,15.597,15.597,25000.0
2009-07-22 15:40:00,31.76,31.79,31.75,31.79,79800.0,15.597,15.6117,15.5921,15.6117,79800.0
2009-07-22 15:45:00,31.79,31.82,31.75,31.76,78300.0,15.6117,15.6264,15.5921,15.597,78300.0
2009-07-22 15:50:00,31.75,31.78,31.71,31.73,109600.0,15.5921,15.6068,15.5724,15.5822,109600.0
2009-07-22 15:55:00,31.72,31.81,31.72,31.8,153200.0,15.5773,15.6215,15.5773,15.6166,153200.0
2009-07-23 09:30:00,31.75,31.8,31.73,31.77,45200.0,15.5921,15.6166,15.5822,15.6019,45200.0
2009-07-23 09:35:00,31.77,31.85,31.76,31.83,49100.0,15.6019,15.6412,15.597,15.6313,49100.0
2009-07-23 09:40:00,31.83,31.85,31.8,31.8,22300.0,15.6313,15.6412,15.6166,15.6166,22300.0
2009-07-23 09:45:00,31.83,31.85,31.76,31.77,44600.0,15.6313,15.6412,15.597,15.6019,44600.0
2009-07-23 09:50:00,31.78,31.78,31.71,31.71,39200.0,15.6068,15.6068,15.5724,15.5724,39200.0
2009-07-23 09:55:00,31.72,31.8,31.7,31.76,133300.0,15.5773,15.6166,15.5675,15.597,133300.0
2009-07-23 10:00:00,31.76,31.79,31.69,31.77,92400.0,15.597,15.6117,15.5626,15.6019,92400.0
2009-07-23 10:05:00,31.76,31.81,31.73,31.77,126600.0,15.597,15.6215,15.5822,15.6019,126600.0
2009-07-23 10:10:00,31.77,31.85,31.76,31.85,120900.0,15.6019,15.6412,15.597,15.6412,120900.0
2009-07-23 10:15:00,31.85,31.96,31.84,31.9,131100.0,15.6412,15.6952,15.6362,15.6657,131100.0
2009-07-23 10:20:00,31.91,31.91,31.82,31.86,69300.0,15.6706,15.6706,15.6264,15.6461,69300.0
2009-07-23 10:25:00,31.86,31.89,31.83,31.86,49900.0,15.6461,15.6608,15.6313,15.6461,49900.0
2009-07-23 10:30:00,31.86,32.0,31.86,31.98,75100.0,15.6461,15.7148,15.6461,15.705,75100.0
2009-07-23 10:35:00,31.98,32.06,31.98,32.04,110800.0,15.705,15.7443,15.705,15.7345,110800.0
2009-07-23 10:40:00,32.03,32.05,32.0,32.03,40600.0,15.7296,15.7394,15.7148,15.7296,40600.0
2009-07-23 10:45:00,32.02,32.05,32.0,32.01,68000.0,15.7246,15.7394,15.7148,15.7197,68000.0
2009-07-23 10:50:00,32.01,32.04,31.99,32.0,52700.0,15.7197,15.7345,15.7099,15.7148,52700.0
2009-07-23 10:55:00,31.99,32.01,31.92,31.95,77600.0,15.7099,15.7197,15.6755,15.6903,77600.0
2009-07-23 11:00:00,31.95,31.98,31.9,31.95,101100.0,15.6903,15.705,15.6657,15.6903,101100.0
2009-07-23 11:05:00,31.94,31.98,31.91,31.98,68300.0,15.6854,15.705,15.6706,15.705,68300.0
2009-07-23 11:10:00,31.98,32.06,31.96,32.05,87300.0,15.705,15.7443,15.6952,15.7394,87300.0
2009-07-23 11:15:00,32.05,32.06,32.03,32.05,80000.0,15.7394,15.7443,15.7296,15.7394,80000.0
2009-07-23 11:20:00,32.05,32.06,32.05,32.05,11700.0,15.7394,15.7443,15.7394,15.7394,11700.0
2009-07-23 11:25:00,32.06,32.06,32.03,32.04,34900.0,15.7443,15.7443,15.7296,15.7345,34900.0
2009-07-23 11:30:00,32.03,32.05,31.99,32.01,66300.0,15.7296,15.7394,15.7099,15.7197,66300.0
2009-07-23 11:35:00,32.0,32.04,32.0,32.04,49400.0,15.7148,15.7345,15.7148,15.7345,49400.0
2009-07-23 11:40:00,32.04,32.06,32.02,32.03,127600.0,15.7345,15.7443,15.7246,15.7296,127600.0
2009-07-23 11:45:00,32.04,32.07,32.01,32.05,61600.0,15.7345,15.7492,15.7197,15.7394,61600.0
2009-07-23 11:50:00,32.06,32.08,32.01,32.02,62000.0,15.7443,15.7541,15.7197,15.7246,62000.0
2009-07-23 11:55:00,32.02,32.02,31.98,31.99,67200.0,15.7246,15.7246,15.705,15.7099,67200.0
2009-07-23 12:00:00,31.99,32.02,31.99,32.01,28700.0,15.7099,15.7246,15.7099,15.7197,28700.0
2009-07-23 12:05:00,32.02,32.06,32.01,32.03,61400.0,15.7246,15.7443,15.7197,15.7296,61400.0
2009-07-23 12:10:00,32.03,32.07,32.01,32.07,37600.0,15.7296,15.7492,15.7197,15.7492,37600.0
2009-07-23 12:15:00,32.08,32.1,32.07,32.1,31400.0,15.7541,15.7639,15.7492,15.7639,31400.0
2009-07-23 12:20:00,32.1,32.1,32.08,32.1,30000.0,15.7639,15.7639,15.7541,15.7639,30000.0
2009-07-23 12:25:00,32.1,32.15,32.09,32.15,59800.0,15.7639,15.7885,15.759,15.7885,59800.0
2009-07-23 12:30:00,32.14,32.15,32.11,32.12,31200.0,15.7836,15.7885,15.7688,15.7738,31200.0
2009-07-23 12:35:00,32.11,32.15,32.11,32.11,26100.0,15.7688,15.7885,15.7688,15.7688,26100.0
2009-07-23 12:40:00,32.12,32.15,32.1,32.15,47000.0,15.7738,15.7885,15.7639,15.7885,47000.0
2009-07-23 12:45:00,32.15,32.19,32.15,32.18,32600.0,15.7885,15.8081,15.7885,15.8032,32600.0
2009-07-23 12:50:00,32.19,32.19,32.13,32.13,28800.0,15.8081,15.8081,15.7787,15.7787,28800.0
2009-07-23 12:55:00,32.13,32.17,32.13,32.17,17500.0,15.7787,15.7983,15.7787,15.7983,17500.0
2009-07-23 13:00:00,32.17,32.17,32.14,32.15,17500.0,15.7983,15.7983,15.7836,15.7885,17500.0
2009-07-23 13:05:00,32.15,32.15,32.14,32.14,13700.0,15.7885,15.7885,15.7836,15.7836,13700.0
2009-07-23 13:10:00,32.15,32.16,32.14,32.16,19700.0,15.7885,15.7934,15.7836,15.7934,19700.0
2009-07-23 13:15:00,32.16,32.16,32.14,32.15,23000.0,15.7934,15.7934,15.7836,15.7885,23000.0
2009-07-23 13:20:00,32.14,32.15,32.14,32.15,14500.0,15.7836,15.7885,15.7836,15.7885,14500.0
2009-07-23 13:25:00,32.15,32.15,32.13,32.15,43100.0,15.7885,15.7885,15.7787,15.7885,43100.0
2009-07-23 13:30:00,32.15,32.17,32.14,32.16,14000.0,15.7885,15.7983,15.7836,15.7934,14000.0
2009-07-23 13:35:00,32.17,32.19,32.16,32.17,56100.0,15.7983,15.8081,15.7934,15.7983,56100.0
2009-07-23 13:40:00,32.17,32.2,32.17,32.2,65200.0,15.7983,15.813,15.7983,15.813,65200.0
2009-07-23 13:45:00,32.2,32.21,32.17,32.17,32400.0,15.813,15.818,15.7983,15.7983,32400.0
2009-07-23 13:50:00,32.17,32.22,32.17,32.2,54100.0,15.7983,15.8229,15.7983,15.813,54100.0
2009-07-23 13:55:00,32.19,32.22,32.18,32.2,40300.0,15.8081,15.8229,15.8032,15.813,40300.0
2009-07-23 14:00:00,32.21,32.23,32.2,32.22,28500.0,15.818,15.8278,15.813,15.8229,28500.0
2009-07-23 14:05:00,32.23,32.23,32.21,32.22,32000.0,15.8278,15.8278,15.818,15.8229,32000.0
2009-07-23 14:10:00,32.23,32.25,32.21,32.24,38900.0,15.8278,15.8376,15.818,15.8327,38900.0
2009-07-23 14:15:00,32.24,32.24,32.19,32.21,62900.0,15.8327,15.8327,15.8081,15.818,62900.0
2009-07-23 14:20:00,32.21,32.24,32.2,32.23,22800.0,15.818,15.8327,15.813,15.8278,22800.0
2009-07-23 14:25:00,32.23,32.25,32.21,32.23,24800.0,15.8278,15.8376,15.818,15.8278,24800.0
2009-07-23 14:30:00,32.24,32.25,32.22,32.22,38100.0,15.8327,15.8376,15.8229,15.8229,38100.0
2009-07-23 14:35:00,32.23,32.25,32.22,32.24,30700.0,15.8278,15.8376,15.8229,15.8327,30700.0
2009-07-23 14:40:00,32.24,32.26,32.24,32.25,37100.0,15.8327,15.8425,15.8327,15.8376,37100.0
2009-07-23 14:45:00,32.25,32.26,32.22,32.25,81900.0,15.8376,15.8425,15.8229,15.8376,81900.0
2009-07-23 14:50:00,32.24,32.26,32.22,32.26,36300.0,15.8327,15.8425,15.8229,15.8425,36300.0
2009-07-23 14:55:00,32.26,32.28,32.24,32.27,61800.0,15.8425,15.8523,15.8327,15.8474,61800.0
2009-07-23 15:00:00,32.27,32.32,32.26,32.3,89300.0,15.8474,15.872,15.8425,15.8621,89300.0
2009-07-23 15:05:00,32.31,32.32,32.3,32.32,39700.0,15.8671,15.872,15.8621,15.872,39700.0
2009-07-23 15:10:00,32.32,32.33,32.29,32.31,87800.0,15.872,15.8769,15.8572,15.8671,87800.0
2009-07-23 15:15:00,32.31,32.31,32.25,32.31,112800.0,15.8671,15.8671,15.8376,15.8671,112800.0
2009-07-23 15:20:00,32.31,32.34,32.3,32.32,54200.0,15.8671,15.8818,15.8621,15.872,54200.0
2009-07-23 15:25:00,32.32,32.34,32.31,32.31,54100.0,15.872,15.8818,15.8671,15.8671,54100.0
2009-07-23 15:30:00,32.31,32.36,32.3,32.34,95600.0,15.8671,15.8916,15.8621,15.8818,95600.0
2009-07-23 15:35:00,32.34,32.34,32.29,32.3,84600.0,15.8818,15.8818,15.8572,15.8621,84600.0
2009-07-23 15:40:00,32.31,32.4,32.3,32.38,97400.0,15.8671,15.9113,15.8621,15.9014,97400.0
2009-07-23 15:45:00,32.37,32.38,32.25,32.27,104400.0,15.8965,15.9014,15.8376,15.8474,104400.0
2009-07-23 15:50:00,32.27,32.28,32.18,32.28,122500.0,15.8474,15.8523,15.8032,15.8523,122500.0
2009-07-23 15:55:00,32.27,32.28,32.2,32.28,146000.0,15.8474,15.8523,15.813,15.8523,146000.0
2009-07-24 09:30:00,32.27,32.41,32.23,32.35,86200.0,15.8474,15.9162,15.8278,15.8867,86200.0
2009-07-24 09:35:00,32.35,32.43,32.34,32.38,45700.0,15.8867,15.926,15.8818,15.9014,45700.0
2009-07-24 09:40:00,32.39,32.49,32.39,32.47,47900.0,15.9063,15.9555,15.9063,15.9456,47900.0
2009-07-24 09:45:00,32.48,32.5,32.47,32.5,19800.0,15.9505,15.9604,15.9456,15.9604,19800.0
2009-07-24 09:50:00,32.48,32.53,32.48,32.53,63500.0,15.9505,15.9751,15.9505,15.9751,63500.0
2009-07-24 09:55:00,32.52,32.54,32.41,32.41,103100.0,15.9702,15.98,15.9162,15.9162,103100.0
2009-07-24 10:00:00,32.41,32.42,32.37,32.4,56500.0,15.9162,15.9211,15.8965,15.9113,56500.0
2009-07-24 10:05:00,32.39,32.6,32.39,32.57,70900.0,15.9063,16.0095,15.9063,15.9947,70900.0
2009-07-24 10:10:00,32.58,32.65,32.56,32.61,76600.0,15.9997,16.034,15.9898,16.0144,76600.0
2009-07-24 10:15:00,32.6,32.61,32.51,32.51,54800.0,16.0095,16.0144,15.9653,15.9653,54800.0
2009-07-24 10:20:00,32.52,32.52,32.47,32.49,43400.0,15.9702,15.9702,15.9456,15.9555,43400.0
2009-07-24 10:25:00,32.48,32.55,32.45,32.54,38600.0,15.9505,15.9849,15.9358,15.98,38600.0
2009-07-24 10:30:00,32.54,32.59,32.53,32.59,30900.0,15.98,16.0046,15.9751,16.0046,30900.0
2009-07-24 10:35:00,32.6,32.63,32.58,32.59,31700.0,16.0095,16.0242,15.9997,16.0046,31700.0
2009-07-24 10:40:00,32.6,32.61,32.5,32.5,114700.0,16.0095,16.0144,15.9604,15.9604,114700.0
2009-07-24 10:45:00,32.5,32.52,32.48,32.49,46200.0,15.9604,15.9702,15.9505,15.9555,46200.0
2009-07-24 10:50:00,32.49,32.5,32.44,32.44,164800.0,15.9555,15.9604,15.9309,15.9309,164800.0
2009-07-24 10:55:00,32.44,32.45,32.39,32.43,33700.0,15.9309,15.9358,15.9063,15.926,33700.0
2009-07-24 11:00:00,32.43,32.48,32.42,32.42,28600.0,15.926,15.9505,15.9211,15.9211,28600.0
2009-07-24 11:05:00,32.42,32.43,32.36,32.38,38500.0,15.9211,15.926,15.8916,15.9014,38500.0
2009-07-24 11:10:00,32.39,32.42,32.38,32.4,32000.0,15.9063,15.9211,15.9014,15.9113,32000.0
2009-07-24 11:15:00,32.41,32.42,32.38,32.38,19000.0,15.9162,15.9211,15.9014,15.9014,19000.0
2009-07-24 11:20:00,32.39,32.41,32.35,32.4,41900.0,15.9063,15.9162,15.8867,15.9113,41900.0
2009-07-24 11:25:00,32.4,32.42,32.37,32.42,28200.0,15.9113,15.9211,15.8965,15.9211,28200.0
2009-07-24 11:30:00,32.42,32.46,32.37,32.39,41200.0,15.9211,15.9407,15.8965,15.9063,41200.0
2009-07-24 11:35:00,32.38,32.38,32.33,32.38,25400.0,15.9014,15.9014,15.8769,15.9014,25400.0
2009-07-24 11:40:00,32.38,32.38,32.37,32.37,16200.0,15.9014,15.9014,15.8965,15.8965,16200.0
2009-07-24 11:45:00,32.38,32.38,32.35,32.36,36800.0,15.9014,15.9014,15.8867,15.8916,36800.0
2009-07-24 11:50:00,32.37,32.37,32.35,32.35,8100.0,15.8965,15.8965,15.8867,15.8867,8100.0
2009-07-24 11:55:00,32.36,32.42,32.35,32.4,29600.0,15.8916,15.9211,15.8867,15.9113,29600.0
2009-07-24 12:00:00,32.4,32.41,32.35,32.39,18800.0,15.9113,15.9162,15.8867,15.9063,18800.0
2009-07-24 12:05:00,32.39,32.42,32.39,32.42,15200.0,15.9063,15.9211,15.9063,15.9211,15200.0
2009-07-24 12:10:00,32.42,32.44,32.42,32.43,8100.0,15.9211,15.9309,15.9211,15.926,8100.0
2009-07-24 12:15:00,32.43,32.44,32.39,32.4,65400.0,15.926,15.9309,15.9063,15.9113,65400.0
2009-07-24 12:20:00,32.39,32.43,32.39,32.43,22200.0,15.9063,15.926,15.9063,15.926,22200.0
2009-07-24 12:25:00,32.43,32.45,32.42,32.45,7100.0,15.926,15.9358,15.9211,15.9358,7100.0
2009-07-24 12:30:00,32.43,32.45,32.43,32.45,10600.0,15.926,15.9358,15.926,15.9358,10600.0
2009-07-24 12:35:00,32.45,32.47,32.43,32.47,160000.0,15.9358,15.9456,15.926,15.9456,160000.0
2009-07-24 12:40:00,32.47,32.5,32.47,32.48,29700.0,15.9456,15.9604,15.9456,15.9505,29700.0
2009-07-24 12:45:00,32.48,32.49,32.45,32.45,31200.0,15.9505,15.9555,15.9358,15.9358,31200.0
2009-07-24 12:50:00,32.45,32.47,32.45,32.45,17800.0,15.9358,15.9456,15.9358,15.9358,17800.0
2009-07-24 12:55:00,32.46,32.46,32.44,32.45,110700.0,15.9407,15.9407,15.9309,15.9358,110700.0
2009-07-24 13:00:00,32.45,32.46,32.44,32.45,20100.0,15.9358,15.9407,15.9309,15.9358,20100.0
2009-07-24 13:05:00,32.45,32.46,32.44,32.45,24700.0,15.9358,15.9407,15.9309,15.9358,24700.0
2009-07-24 13:10:00,32.44,32.47,32.44,32.45,50600.0,15.9309,15.9456,15.9309,15.9358,50600.0
2009-07-24 13:15:00,32.45,32.5,32.44,32.5,106200.0,15.9358,15.9604,15.9309,15.9604,106200.0
2009-07-24 13:20:00,32.5,32.53,32.48,32.53,37700.0,15.9604,15.9751,15.9505,15.9751,37700.0
2009-07-24 13:25:00,32.53,32.54,32.52,32.54,15700.0,15.9751,15.98,15.9702,15.98,15700.0
2009-07-24 13:30:00,32.54,32.62,32.53,32.6,92100.0,15.98,16.0193,15.9751,16.0095,92100.0
2009-07-24 13:35:00,32.6,32.65,32.55,32.65,151900.0,16.0095,16.034,15.9849,16.034,151900.0
2009-07-24 13:40:00,32.64,32.65,32.58,32.6,45200.0,16.0291,16.034,15.9997,16.0095,45200.0
2009-07-24 13:45:00,32.6,32.62,32.59,32.6,26600.0,16.0095,16.0193,16.0046,16.0095,26600.0
2009-07-24 13:50:00,32.59,32.6,32.58,32.59,30300.0,16.0046,16.0095,15.9997,16.0046,30300.0
2009-07-24 13:55:00,32.59,32.59,32.58,32.59,3500.0,16.0046,16.0046,15.9997,16.0046,3500.0
2009-07-24 14:00:00,32.59,32.6,32.51,32.55,43300.0,16.0046,16.0095,15.9653,15.9849,43300.0
2009-07-24 14:05:00,32.54,32.57,32.54,32.56,17200.0,15.98,15.9947,15.98,15.9898,17200.0
2009-07-24 14:10:00,32.57,32.57,32.56,32.57,17200.0,15.9947,15.9947,15.9898,15.9947,17200.0
2009-07-24 14:15:00,32.56,32.57,32.54,32.55,23000.0,15.9898,15.9947,15.98,15.9849,23000.0
2009-07-24 14:20:00,32.54,32.58,32.52,32.58,99300.0,15.98,15.9997,15.9702,15.9997,99300.0
2009-07-24 14:25:00,32.58,32.6,32.54,32.55,37200.0,15.9997,16.0095,15.98,15.9849,37200.0
2009-07-24 14:30:00,32.55,32.55,32.53,32.54,11300.0,15.9849,15.9849,15.9751,15.98,11300.0
2009-07-24 14:35:00,32.54,32.54,32.52,32.52,18800.0,15.98,15.98,15.9702,15.9702,18800.0
2009-07-24 14:40:00,32.52,32.55,32.52,32.54,42400.0,15.9702,15.9849,15.9702,15.98,42400.0
2009-07-24 14:45:00,32.53,32.59,32.53,32.59,19400.0,15.9751,16.0046,15.9751,16.0046,19400.0
2009-07-24 14:50:00,32.58,32.58,32.52,32.52,27900.0,15.9997,15.9997,15.9702,15.9702,27900.0
2009-07-24 14:55:00,32.53,32.53,32.52,32.52,8300.0,15.9751,15.9751,15.9702,15.9702,8300.0
2009-07-24 15:00:00,32.53,32.53,32.49,32.5,41800.0,15.9751,15.9751,15.9555,15.9604,41800.0
2009-07-24 15:05:00,32.49,32.5,32.46,32.46,42500.0,15.9555,15.9604,15.9407,15.9407,42500.0
2009-07-24 15:10:00,32.46,32.51,32.46,32.49,64400.0,15.9407,15.9653,15.9407,15.9555,64400.0
2009-07-24 15:15:00,32.49,32.52,32.48,32.51,23000.0,15.9555,15.9702,15.9505,15.9653,23000.0
2009-07-24 15:20:00,32.52,32.53,32.51,32.52,28200.0,15.9702,15.9751,15.9653,15.9702,28200.0
2009-07-24 15:25:00,32.51,32.53,32.49,32.51,58000.0,15.9653,15.9751,15.9555,15.9653,58000.0
2009-07-24 15:30:00,32.51,32.51,32.49,32.51,22200.0,15.9653,15.9653,15.9555,15.9653,22200.0
2009-07-24 15:35:00,32.51,32.57,32.51,32.56,41300.0,15.9653,15.9947,15.9653,15.9898,41300.0
2009-07-24 15:40:00,32.56,32.57,32.54,32.54,71000.0,15.9898,15.9947,15.98,15.98,71000.0
2009-07-24 15:45:00,32.54,32.58,32.54,32.57,90900.0,15.98,15.9997,15.98,15.9947,90900.0
2009-07-24 15:50:00,32.58,32.64,32.56,32.63,110200.0,15.9997,16.0291,15.9898,16.0242,110200.0
2009-07-24 15:55:00,32.64,32.64,32.57,32.6,197700.0,16.0291,16.0291,15.9947,16.0095,197700.0
2009-07-27 11:15:00,32.33,32.35,32.33,32.33,18200.0,15.8769,15.8867,15.8769,15.8769,18200.0
2009-07-27 11:20:00,32.33,32.4,32.33,32.4,18700.0,15.8769,15.9113,15.8769,15.9113,18700.0
2009-07-27 11:25:00,32.39,32.39,32.35,32.37,8400.0,15.9063,15.9063,15.8867,15.8965,8400.0
2009-07-27 11:30:00,32.37,32.38,32.35,32.36,10100.0,15.8965,15.9014,15.8867,15.8916,10100.0
2009-07-27 11:35:00,32.37,32.38,32.35,32.36,22300.0,15.8965,15.9014,15.8867,15.8916,22300.0
2009-07-27 11:40:00,32.36,32.37,32.32,32.32,17400.0,15.8916,15.8965,15.872,15.872,17400.0
2009-07-27 11:45:00,32.32,32.33,32.31,32.31,10000.0,15.872,15.8769,15.8671,15.8671,10000.0
2009-07-27 11:50:00,32.31,32.34,32.3,32.33,54800.0,15.8671,15.8818,15.8621,15.8769,54800.0
2009-07-27 11:55:00,32.34,32.35,32.34,32.35,13700.0,15.8818,15.8867,15.8818,15.8867,13700.0
2009-07-27 12:00:00,32.35,32.35,32.3,32.32,24600.0,15.8867,15.8867,15.8621,15.872,24600.0
2009-07-27 12:05:00,32.31,32.36,32.3,32.36,33100.0,15.8671,15.8916,15.8621,15.8916,33100.0
2009-07-27 12:10:00,32.36,32.39,32.35,32.37,15300.0,15.8916,15.9063,15.8867,15.8965,15300.0
2009-07-27 12:15:00,32.39,32.41,32.38,32.38,11600.0,15.9063,15.9162,15.9014,15.9014,11600.0
2009-07-27 12:20:00,32.38,32.39,32.32,32.32,17000.0,15.9014,15.9063,15.872,15.872,17000.0
2009-07-27 12:25:00,32.32,32.33,32.27,32.27,23000.0,15.872,15.8769,15.8474,15.8474,23000.0
2009-07-27 12:30:00,32.28,32.29,32.26,32.28,28800.0,15.8523,15.8572,15.8425,15.8523,28800.0
2009-07-27 12:35:00,32.28,32.29,32.27,32.28,11000.0,15.8523,15.8572,15.8474,15.8523,11000.0
2009-07-27 12:40:00,32.29,32.32,32.28,32.31,28200.0,15.8572,15.872,15.8523,15.8671,28200.0
2009-07-27 12:45:00,32.31,32.31,32.29,32.31,21700.0,15.8671,15.8671,15.8572,15.8671,21700.0
2009-07-27 12:50:00,32.31,32.33,32.3,32.32,19200.0,15.8671,15.8769,15.8621,15.872,19200.0
2009-07-27 12:55:00,32.31,32.32,32.31,32.32,9400.0,15.8671,15.872,15.8671,15.872,9400.0
2009-07-27 13:00:00,32.32,32.32,32.3,32.3,14300.0,15.872,15.872,15.8621,15.8621,14300.0
2009-07-27 13:05:00,32.3,32.3,32.29,32.3,16400.0,15.8621,15.8621,15.8572,15.8621,16400.0
2009-07-27 13:10:00,32.3,32.32,32.29,32.31,29300.0,15.8621,15.872,15.8572,15.8671,29300.0
2009-07-27 13:15:00,32.32,32.34,32.3,32.34,18600.0,15.872,15.8818,15.8621,15.8818,18600.0
2009-07-27 13:20:00,32.34,32.34,32.32,32.32,6800.0,15.8818,15.8818,15.872,15.872,6800.0
2009-07-27 13:25:00,32.32,32.33,32.3,32.31,10000.0,15.872,15.8769,15.8621,15.8671,10000.0
2009-07-27 13:30:00,32.31,32.34,32.3,32.33,17400.0,15.8671,15.8818,15.8621,15.8769,17400.0
2009-07-27 13:35:00,32.34,32.35,32.33,32.35,7900.0,15.8818,15.8867,15.8769,15.8867,7900.0
2009-07-27 13:40:00,32.35,32.37,32.35,32.37,7200.0,15.8867,15.8965,15.8867,15.8965,7200.0
2009-07-27 13:45:00,32.37,32.41,32.37,32.4,9800.0,15.8965,15.9162,15.8965,15.9113,9800.0
2009-07-27 13:50:00,32.4,32.42,32.4,32.41,17000.0,15.9113,15.9211,15.9113,15.9162,17000.0
2009-07-27 13:55:00,32.41,32.46,32.41,32.45,19400.0,15.9162,15.9407,15.9162,15.9358,19400.0
2009-07-27 14:00:00,32.45,32.47,32.45,32.45,18200.0,15.9358,15.9456,15.9358,15.9358,18200.0
2009-07-27 14:05:00,32.45,32.47,32.45,32.47,12000.0,15.9358,15.9456,15.9358,15.9456,12000.0
2009-07-27 14:10:00,32.47,32.49,32.47,32.48,23200.0,15.9456,15.9555,15.9456,15.9505,23200.0
2009-07-27 14:15:00,32.48,32.53,32.48,32.52,25000.0,15.9505,15.9751,15.9505,15.9702,25000.0
2009-07-27 14:20:00,32.52,32.52,32.48,32.48,19800.0,15.9702,15.9702,15.9505,15.9505,19800.0
2009-07-27 14:25:00,32.48,32.51,32.48,32.5,16300.0,15.9505,15.9653,15.9505,15.9604,16300.0
2009-07-27 14:30:00,32.5,32.5,32.48,32.49,11500.0,15.9604,15.9604,15.9505,15.9555,11500.0
2009-07-27 14:35:00,32.48,32.52,32.48,32.5,22900.0,15.9505,15.9702,15.9505,15.9604,22900.0
2009-07-27 14:40:00,32.5,32.54,32.49,32.54,26500.0,15.9604,15.98,15.9555,15.98,26500.0
2009-07-27 14:45:00,32.53,32.55,32.53,32.54,14500.0,15.9751,15.9849,15.9751,15.98,14500.0
2009-07-27 14:50:00,32.55,32.55,32.51,32.53,15900.0,15.9849,15.9849,15.9653,15.9751,15900.0
2009-07-27 14:55:00,32.54,32.54,32.53,32.53,11500.0,15.98,15.98,15.9751,15.9751,11500.0
2009-07-27 15:00:00,32.54,32.56,32.53,32.55,25200.0,15.98,15.9898,15.9751,15.9849,25200.0
2009-07-27 15:05:00,32.55,32.56,32.55,32.55,19200.0,15.9849,15.9898,15.9849,15.9849,19200.0
2009-07-27 15:10:00,32.56,32.56,32.55,32.55,12500.0,15.9898,15.9898,15.9849,15.9849,12500.0
2009-07-27 15:15:00,32.56,32.56,32.51,32.51,54400.0,15.9898,15.9898,15.9653,15.9653,54400.0
2009-07-27 15:20:00,32.51,32.51,32.49,32.49,28200.0,15.9653,15.9653,15.9555,15.9555,28200.0
2009-07-27 15:25:00,32.49,32.55,32.49,32.52,31800.0,15.9555,15.9849,15.9555,15.9702,31800.0
2009-07-27 15:30:00,32.53,32.57,32.51,32.52,45900.0,15.9751,15.9947,15.9653,15.9702,45900.0
2009-07-27 15:35:00,32.51,32.53,32.49,32.53,25200.0,15.9653,15.9751,15.9555,15.9751,25200.0
2009-07-27 15:40:00,32.52,32.53,32.5,32.52,30500.0,15.9702,15.9751,15.9604,15.9702,30500.0
2009-07-27 15:45:00,32.52,32.52,32.49,32.51,38900.0,15.9702,15.9702,15.9555,15.9653,38900.0
2009-07-27 15:50:00,32.51,32.57,32.5,32.54,64300.0,15.9653,15.9947,15.9604,15.98,64300.0
2009-07-27 15:55:00,32.54,32.62,32.53,32.62,158700.0,15.98,16.0193,15.9751,16.0193,158700.0
2009-07-28 09:30:00,32.58,32.58,32.39,32.53,47800.0,15.9997,15.9997,15.9063,15.9751,47800.0
2009-07-28 09:35:00,32.53,32.6,32.46,32.48,18700.0,15.9751,16.0095,15.9407,15.9505,18700.0
2009-07-28 09:40:00,32.48,32.49,32.35,32.35,40200.0,15.9505,15.9555,15.8867,15.8867,40200.0
2009-07-28 09:45:00,32.35,32.41,32.27,32.41,42400.0,15.8867,15.9162,15.8474,15.9162,42400.0
2009-07-28 09:50:00,32.4,32.46,32.39,32.46,17900.0,15.9113,15.9407,15.9063,15.9407,17900.0
2009-07-28 09:55:00,32.47,32.47,32.4,32.44,28300.0,15.9456,15.9456,15.9113,15.9309,28300.0
2009-07-28 10:00:00,32.44,32.45,32.35,32.42,80800.0,15.9309,15.9358,15.8867,15.9211,80800.0
2009-07-28 10:05:00,32.43,32.5,32.43,32.48,52700.0,15.926,15.9604,15.926,15.9505,52700.0
2009-07-28 10:10:00,32.49,32.5,32.36,32.37,41300.0,15.9555,15.9604,15.8916,15.8965,41300.0
2009-07-28 10:15:00,32.37,32.37,32.31,32.31,44200.0,15.8965,15.8965,15.8671,15.8671,44200.0
2009-07-28 10:20:00,32.3,32.31,32.26,32.27,44800.0,15.8621,15.8671,15.8425,15.8474,44800.0
2009-07-28 10:25:00,32.26,32.28,32.25,32.28,53800.0,15.8425,15.8523,15.8376,15.8523,53800.0
2009-07-28 10:30:00,32.26,32.28,32.25,32.25,25500.0,15.8425,15.8523,15.8376,15.8376,25500.0
2009-07-28 10:35:00,32.25,32.29,32.25,32.29,23900.0,15.8376,15.8572,15.8376,15.8572,23900.0
2009-07-28 10:40:00,32.28,32.29,32.26,32.27,18200.0,15.8523,15.8572,15.8425,15.8474,18200.0
2009-07-28 10:45:00,32.27,32.3,32.26,32.29,33200.0,15.8474,15.8621,15.8425,15.8572,33200.0
2009-07-28 10:50:00,32.3,32.3,32.25,32.25,35000.0,15.8621,15.8621,15.8376,15.8376,35000.0
2009-07-28 10:55:00,32.25,32.27,32.25,32.27,13900.0,15.8376,15.8474,15.8376,15.8474,13900.0
2009-07-28 11:00:00,32.26,32.3,32.26,32.27,18500.0,15.8425,15.8621,15.8425,15.8474,18500.0
2009-07-28 11:05:00,32.27,32.28,32.22,32.22,30400.0,15.8474,15.8523,15.8229,15.8229,30400.0
2009-07-28 11:10:00,32.21,32.23,32.2,32.22,24700.0,15.818,15.8278,15.813,15.8229,24700.0
2009-07-28 11:15:00,32.21,32.22,32.19,32.2,13500.0,15.818,15.8229,15.8081,15.813,13500.0
2009-07-28 11:20:00,32.21,32.21,32.19,32.2,9100.0,15.818,15.818,15.8081,15.813,9100.0
2009-07-28 11:25:00,32.2,32.21,32.2,32.2,10400.0,15.813,15.818,15.813,15.813,10400.0
2009-07-28 11:30:00,32.2,32.23,32.2,32.21,13600.0,15.813,15.8278,15.813,15.818,13600.0
2009-07-28 11:35:00,32.21,32.25,32.19,32.24,48600.0,15.818,15.8376,15.8081,15.8327,48600.0
2009-07-28 11:40:00,32.24,32.25,32.22,32.22,22600.0,15.8327,15.8376,15.8229,15.8229,22600.0
2009-07-28 11:45:00,32.23,32.23,32.22,32.23,11800.0,15.8278,15.8278,15.8229,15.8278,11800.0
2009-07-28 11:50:00,32.22,32.23,32.22,32.23,14400.0,15.8229,15.8278,15.8229,15.8278,14400.0
2009-07-28 11:55:00,32.22,32.25,32.22,32.24,31400.0,15.8229,15.8376,15.8229,15.8327,31400.0
2009-07-28 12:00:00,32.24,32.25,32.2,32.21,30100.0,15.8327,15.8376,15.813,15.818,30100.0
2009-07-28 12:05:00,32.21,32.21,32.14,32.15,69200.0,15.818,15.818,15.7836,15.7885,69200.0
2009-07-28 12:10:00,32.16,32.21,32.14,32.14,56600.0,15.7934,15.818,15.7836,15.7836,56600.0
2009-07-28 12:15:00,32.14,32.15,32.14,32.15,20900.0,15.7836,15.7885,15.7836,15.7885,20900.0
2009-07-28 12:20:00,32.15,32.2,32.14,32.18,48400.0,15.7885,15.813,15.7836,15.8032,48400.0
2009-07-28 12:25:00,32.19,32.22,32.19,32.2,30300.0,15.8081,15.8229,15.8081,15.813,30300.0
2009-07-28 12:30:00,32.2,32.2,32.15,32.15,53500.0,15.813,15.813,15.7885,15.7885,53500.0
2009-07-28 12:35:00,32.15,32.16,32.14,32.15,57500.0,15.7885,15.7934,15.7836,15.7885,57500.0
2009-07-28 12:40:00,32.15,32.16,32.14,32.14,17500.0,15.7885,15.7934,15.7836,15.7836,17500.0
2009-07-28 12:45:00,32.15,32.16,32.14,32.15,24000.0,15.7885,15.7934,15.7836,15.7885,24000.0
2009-07-28 12:50:00,32.15,32.16,32.13,32.14,36000.0,15.7885,15.7934,15.7787,15.7836,36000.0
2009-07-28 12:55:00,32.14,32.16,32.14,32.16,29100.0,15.7836,15.7934,15.7836,15.7934,29100.0
2009-07-28 13:00:00,32.16,32.16,32.15,32.16,24100.0,15.7934,15.7934,15.7885,15.7934,24100.0
2009-07-28 13:05:00,32.15,32.16,32.14,32.16,34300.0,15.7885,15.7934,15.7836,15.7934,34300.0
2009-07-28 13:10:00,32.16,32.19,32.15,32.15,58600.0,15.7934,15.8081,15.7885,15.7885,58600.0
2009-07-28 13:15:00,32.15,32.15,32.1,32.11,43600.0,15.7885,15.7885,15.7639,15.7688,43600.0
2009-07-28 13:20:00,32.11,32.16,32.11,32.16,22000.0,15.7688,15.7934,15.7688,15.7934,22000.0
2009-07-28 13:25:00,32.16,32.16,32.13,32.13,31700.0,15.7934,15.7934,15.7787,15.7787,31700.0
2009-07-28 13:30:00,32.14,32.14,32.12,32.12,18000.0,15.7836,15.7836,15.7738,15.7738,18000.0
2009-07-28 13:35:00,32.12,32.14,32.11,32.13,24400.0,15.7738,15.7836,15.7688,15.7787,24400.0
2009-07-28 13:40:00,32.13,32.13,32.12,32.13,8200.0,15.7787,15.7787,15.7738,15.7787,8200.0
2009-07-28 13:45:00,32.12,32.12,32.1,32.1,32200.0,15.7738,15.7738,15.7639,15.7639,32200.0
2009-07-28 13:50:00,32.11,32.16,32.1,32.15,122200.0,15.7688,15.7934,15.7639,15.7885,122200.0
2009-07-28 13:55:00,32.14,32.14,32.1,32.11,84500.0,15.7836,15.7836,15.7639,15.7688,84500.0
2009-07-28 14:00:00,32.12,32.12,32.03,32.07,134500.0,15.7738,15.7738,15.7296,15.7492,134500.0
2009-07-28 14:05:00,32.06,32.08,32.04,32.08,65500.0,15.7443,15.7541,15.7345,15.7541,65500.0
2009-07-28 14:10:00,32.08,32.1,32.06,32.06,47100.0,15.7541,15.7639,15.7443,15.7443,47100.0
2009-07-28 14:15:00,32.07,32.07,32.03,32.05,68500.0,15.7492,15.7492,15.7296,15.7394,68500.0
2009-07-28 14:20:00,32.05,32.1,32.05,32.1,28500.0,15.7394,15.7639,15.7394,15.7639,28500.0
2009-07-28 14:25:00,32.1,32.1,32.07,32.08,23700.0,15.7639,15.7639,15.7492,15.7541,23700.0
2009-07-28 14:30:00,32.08,32.15,32.07,32.12,135200.0,15.7541,15.7885,15.7492,15.7738,135200.0
2009-07-28 14:35:00,32.12,32.13,32.08,32.08,67300.0,15.7738,15.7787,15.7541,15.7541,67300.0
2009-07-28 14:40:00,32.09,32.1,32.06,32.06,51700.0,15.759,15.7639,15.7443,15.7443,51700.0
2009-07-28 14:45:00,32.06,32.06,32.01,32.02,63600.0,15.7443,15.7443,15.7197,15.7246,63600.0
2009-07-28 14:50:00,32.02,32.03,31.96,31.97,141100.0,15.7246,15.7296,15.6952,15.7001,141100.0
2009-07-28 14:55:00,31.97,31.99,31.95,31.98,75800.0,15.7001,15.7099,15.6903,15.705,75800.0
2009-07-28 15:00:00,31.98,32.0,31.96,31.97,82500.0,15.705,15.7148,15.6952,15.7001,82500.0
2009-07-28 15:05:00,31.97,31.97,31.96,31.97,46700.0,15.7001,15.7001,15.6952,15.7001,46700.0
2009-07-28 15:10:00,31.97,31.99,31.96,31.99,120000.0,15.7001,15.7099,15.6952,15.7099,120000.0
2009-07-28 15:15:00,31.99,31.99,31.92,31.92,130100.0,15.7099,15.7099,15.6755,15.6755,130100.0
2009-07-28 15:20:00,31.92,31.96,31.91,31.92,107200.0,15.6755,15.6952,15.6706,15.6755,107200.0
2009-07-28 15:25:00,31.91,31.94,31.88,31.88,148800.0,15.6706,15.6854,15.6559,15.6559,148800.0
2009-07-28 15:30:00,31.89,31.93,31.88,31.92,99600.0,15.6608,15.6804,15.6559,15.6755,99600.0
2009-07-28 15:35:00,31.92,31.92,31.84,31.86,153100.0,15.6755,15.6755,15.6362,15.6461,153100.0
2009-07-28 15:40:00,31.86,31.94,31.85,31.94,191200.0,15.6461,15.6854,15.6412,15.6854,191200.0
2009-07-28 15:45:00,31.94,31.99,31.86,31.99,246300.0,15.6854,15.7099,15.6461,15.7099,246300.0
2009-07-28 15:50:00,31.99,32.05,31.98,32.0,173000.0,15.7099,15.7394,15.705,15.7148,173000.0
2009-07-28 15:55:00,31.99,32.01,31.97,31.98,158300.0,15.7099,15.7197,15.7001,15.705,158300.0
2009-07-29 09:30:00,32.05,32.08,31.85,31.99,74100.0,15.7394,15.7541,15.6412,15.7099,74100.0
2009-07-29 09:35:00,31.99,32.01,31.88,31.99,107800.0,15.7099,15.7197,15.6559,15.7099,107800.0
2009-07-29 09:40:00,31.98,32.0,31.92,31.97,72400.0,15.705,15.7148,15.6755,15.7001,72400.0
2009-07-29 09:45:00,31.98,31.98,31.87,31.88,145100.0,15.705,15.705,15.651,15.6559,145100.0
2009-07-29 09:50:00,31.88,31.94,31.88,31.9,74300.0,15.6559,15.6854,15.6559,15.6657,74300.0
2009-07-29 09:55:00,31.91,31.99,31.88,31.98,92300.0,15.6706,15.7099,15.6559,15.705,92300.0
2009-07-29 10:00:00,31.98,32.16,31.97,32.12,144700.0,15.705,15.7934,15.7001,15.7738,144700.0
2009-07-29 10:05:00,32.12,32.14,32.03,32.11,119300.0,15.7738,15.7836,15.7296,15.7688,119300.0
2009-07-29 10:10:00,32.1,32.13,32.08,32.1,43600.0,15.7639,15.7787,15.7541,15.7639,43600.0
2009-07-29 10:15:00,32.1,32.1,31.97,31.98,56000.0,15.7639,15.7639,15.7001,15.705,56000.0
2009-07-29 10:20:00,31.98,32.03,31.92,32.01,105000.0,15.705,15.7296,15.6755,15.7197,105000.0
2009-07-29 10:25:00,32.0,32.01,31.92,31.97,58700.0,15.7148,15.7197,15.6755,15.7001,58700.0
2009-07-29 10:30:00,31.97,31.97,31.89,31.95,63000.0,15.7001,15.7001,15.6608,15.6903,63000.0
2009-07-29 10:35:00,31.95,32.0,31.92,32.0,52700.0,15.6903,15.7148,15.6755,15.7148,52700.0
2009-07-29 10:40:00,32.0,32.03,31.97,32.0,66300.0,15.7148,15.7296,15.7001,15.7148,66300.0
2009-07-29 10:45:00,32.0,32.14,32.0,32.14,113800.0,15.7148,15.7836,15.7148,15.7836,113800.0
2009-07-29 10:50:00,32.14,32.24,32.09,32.23,90200.0,15.7836,15.8327,15.759,15.8278,90200.0
2009-07-29 10:55:00,32.24,32.26,32.17,32.26,35400.0,15.8327,15.8425,15.7983,15.8425,35400.0
2009-07-29 11:00:00,32.26,32.32,32.26,32.29,45500.0,15.8425,15.872,15.8425,15.8572,45500.0
2009-07-29 11:05:00,32.3,32.32,32.28,32.31,43200.0,15.8621,15.872,15.8523,15.8671,43200.0
2009-07-29 11:10:00,32.32,32.32,32.25,32.26,96700.0,15.872,15.872,15.8376,15.8425,96700.0
2009-07-29 11:15:00,32.26,32.27,32.01,32.02,116900.0,15.8425,15.8474,15.7197,15.7246,116900.0
2009-07-29 11:20:00,32.02,32.02,31.95,31.98,78800.0,15.7246,15.7246,15.6903,15.705,78800.0
2009-07-29 11:25:00,31.97,32.01,31.93,32.01,31500.0,15.7001,15.7197,15.6804,15.7197,31500.0
2009-07-29 11:30:00,32.0,32.06,32.0,32.04,35900.0,15.7148,15.7443,15.7148,15.7345,35900.0
2009-07-29 11:35:00,32.04,32.04,31.91,31.92,95700.0,15.7345,15.7345,15.6706,15.6755,95700.0
2009-07-29 11:40:00,31.92,31.96,31.91,31.96,49800.0,15.6755,15.6952,15.6706,15.6952,49800.0
2009-07-29 11:45:00,31.96,32.02,31.96,32.02,53400.0,15.6952,15.7246,15.6952,15.7246,53400.0
2009-07-29 11:50:00,32.03,32.1,32.02,32.04,40100.0,15.7296,15.7639,15.7246,15.7345,40100.0
2009-07-29 11:55:00,32.05,32.06,31.97,31.98,40000.0,15.7394,15.7443,15.7001,15.705,40000.0
2009-07-29 12:00:00,31.98,32.03,31.98,32.0,41000.0,15.705,15.7296,15.705,15.7148,41000.0
2009-07-29 12:05:00,32.01,32.05,32.0,32.04,61300.0,15.7197,15.7394,15.7148,15.7345,61300.0
2009-07-29 12:10:00,32.04,32.05,32.04,32.04,24500.0,15.7345,15.7394,15.7345,15.7345,24500.0
2009-07-29 12:15:00,32.04,32.07,32.02,32.06,33000.0,15.7345,15.7492,15.7246,15.7443,33000.0
2009-07-29 12:20:00,32.07,32.09,32.04,32.04,37300.0,15.7492,15.759,15.7345,15.7345,37300.0
2009-07-29 12:25:00,32.04,32.07,32.01,32.02,44000.0,15.7345,15.7492,15.7197,15.7246,44000.0
2009-07-29 12:30:00,32.02,32.04,32.01,32.04,16200.0,15.7246,15.7345,15.7197,15.7345,16200.0
2009-07-29 12:35:00,32.03,32.09,32.01,32.06,57600.0,15.7296,15.759,15.7197,15.7443,57600.0
2009-07-29 12:40:00,32.07,32.08,32.05,32.05,32700.0,15.7492,15.7541,15.7394,15.7394,32700.0
2009-07-29 12:45:00,32.05,32.05,31.97,31.98,58800.0,15.7394,15.7394,15.7001,15.705,58800.0
2009-07-29 12:50:00,31.98,32.02,31.98,32.0,28900.0,15.705,15.7246,15.705,15.7148,28900.0
2009-07-29 12:55:00,31.99,32.0,31.98,31.98,20200.0,15.7099,15.7148,15.705,15.705,20200.0
2009-07-29 13:00:00,31.98,32.01,31.91,31.93,47200.0,15.705,15.7197,15.6706,15.6804,47200.0
2009-07-29 13:05:00,31.92,31.96,31.9,31.92,51100.0,15.6755,15.6952,15.6657,15.6755,51100.0
2009-07-29 13:10:00,31.91,31.93,31.88,31.88,56000.0,15.6706,15.6804,15.6559,15.6559,56000.0
2009-07-29 13:15:00,31.88,31.88,31.56,31.58,471200.0,15.6559,15.6559,15.4987,15.5086,471200.0
2009-07-29 13:20:00,31.59,31.75,31.57,31.71,152600.0,15.5135,15.5921,15.5037,15.5724,152600.0
2009-07-29 13:25:00,31.72,31.73,31.65,31.71,52600.0,15.5773,15.5822,15.5429,15.5724,52600.0
2009-07-29 13:30:00,31.7,31.71,31.62,31.7,120500.0,15.5675,15.5724,15.5282,15.5675,120500.0
2009-07-29 13:35:00,31.7,31.7,31.66,31.7,102500.0,15.5675,15.5675,15.5479,15.5675,102500.0
2009-07-29 13:40:00,31.7,31.74,31.69,31.7,63700.0,15.5675,15.5871,15.5626,15.5675,63700.0
2009-07-29 13:45:00,31.7,31.71,31.63,31.63,144400.0,15.5675,15.5724,15.5331,15.5331,144400.0
2009-07-29 13:50:00,31.64,31.66,31.63,31.65,61000.0,15.538,15.5479,15.5331,15.5429,61000.0
2009-07-29 13:55:00,31.65,31.66,31.5,31.51,233500.0,15.5429,15.5479,15.4693,15.4742,233500.0
2009-07-29 14:00:00,31.51,31.55,31.45,31.46,250800.0,15.4742,15.4938,15.4447,15.4496,250800.0
2009-07-29 14:05:00,31.46,31.47,31.38,31.41,219000.0,15.4496,15.4545,15.4103,15.4251,219000.0
2009-07-29 14:10:00,31.41,31.41,31.35,31.36,152300.0,15.4251,15.4251,15.3956,15.4005,152300.0
2009-07-29 14:15:00,31.37,31.56,31.34,31.45,273900.0,15.4054,15.4987,15.3907,15.4447,273900.0
2009-07-29 14:20:00,31.45,31.49,31.45,31.48,67100.0,15.4447,15.4644,15.4447,15.4595,67100.0
2009-07-29 14:25:00,31.49,31.6,31.48,31.57,99900.0,15.4644,15.5184,15.4595,15.5037,99900.0
2009-07-29 14:30:00,31.57,31.59,31.53,31.54,98200.0,15.5037,15.5135,15.484,15.4889,98200.0
2009-07-29 14:35:00,31.53,31.56,31.52,31.56,41800.0,15.484,15.4987,15.4791,15.4987,41800.0
2009-07-29 14:40:00,31.56,31.56,31.52,31.53,69800.0,15.4987,15.4987,15.4791,15.484,69800.0
2009-07-29 14:45:00,31.54,31.58,31.53,31.58,80200.0,15.4889,15.5086,15.484,15.5086,80200.0
2009-07-29 14:50:00,31.57,31.6,31.55,31.58,69400.0,15.5037,15.5184,15.4938,15.5086,69400.0
2009-07-29 14:55:00,31.58,31.59,31.57,31.59,36900.0,15.5086,15.5135,15.5037,15.5135,36900.0
2009-07-29 15:00:00,31.59,31.64,31.58,31.63,68400.0,15.5135,15.538,15.5086,15.5331,68400.0
2009-07-29 15:05:00,31.63,31.65,31.63,31.65,33400.0,15.5331,15.5429,15.5331,15.5429,33400.0
2009-07-29 15:10:00,31.65,31.67,31.65,31.66,47400.0,15.5429,15.5528,15.5429,15.5479,47400.0
2009-07-29 15:15:00,31.67,31.7,31.66,31.7,79400.0,15.5528,15.5675,15.5479,15.5675,79400.0
2009-07-29 15:20:00,31.7,31.77,31.7,31.76,140000.0,15.5675,15.6019,15.5675,15.597,140000.0
2009-07-29 15:25:00,31.76,31.78,31.72,31.75,189800.0,15.597,15.6068,15.5773,15.5921,189800.0
2009-07-29 15:30:00,31.75,31.78,31.71,31.77,90700.0,15.5921,15.6068,15.5724,15.6019,90700.0
2009-07-29 15:35:00,31.78,31.84,31.75,31.83,133500.0,15.6068,15.6362,15.5921,15.6313,133500.0
2009-07-29 15:40:00,31.84,31.87,31.83,31.85,185700.0,15.6362,15.651,15.6313,15.6412,185700.0
2009-07-29 15:45:00,31.84,31.89,31.84,31.89,139300.0,15.6362,15.6608,15.6362,15.6608,139300.0
2009-07-29 15:50:00,31.89,31.9,31.85,31.87,145800.0,15.6608,15.6657,15.6412,15.651,145800.0
2009-07-29 15:55:00,31.87,31.89,31.8,31.84,265000.0,15.651,15.6608,15.6166,15.6362,265000.0
2009-07-30 09:30:00,31.66,31.71,31.58,31.64,114100.0,15.7614,15.7863,15.7216,15.7515,114100.0
2009-07-30 09:35:00,31.62,31.63,31.47,31.51,152000.0,15.7415,15.7465,15.6668,15.6867,152000.0
2009-07-30 09:40:00,31.52,31.65,31.51,31.61,85800.0,15.6917,15.7564,15.6867,15.7365,85800.0
2009-07-30 09:45:00,31.6,31.6,31.52,31.54,64700.0,15.7316,15.7316,15.6917,15.7017,64700.0
2009-07-30 09:50:00,31.55,31.67,31.53,31.63,69000.0,15.7067,15.7664,15.6967,15.7465,69000.0
2009-07-30 09:55:00,31.64,31.7,31.58,31.69,139600.0,15.7515,15.7813,15.7216,15.7764,139600.0
2009-07-30 10:00:00,31.7,31.75,31.68,31.68,99800.0,15.7813,15.8062,15.7714,15.7714,99800.0
2009-07-30 10:05:00,31.68,31.75,31.68,31.75,73900.0,15.7714,15.8062,15.7714,15.8062,73900.0
2009-07-30 10:10:00,31.75,31.76,31.64,31.66,114100.0,15.8062,15.8112,15.7515,15.7614,114100.0
2009-07-30 10:15:00,31.67,31.78,31.66,31.78,31300.0,15.7664,15.8212,15.7614,15.8212,31300.0
2009-07-30 10:20:00,31.78,31.79,31.56,31.57,196500.0,15.8212,15.8261,15.7116,15.7166,196500.0
2009-07-30 10:25:00,31.57,31.6,31.54,31.59,64900.0,15.7166,15.7316,15.7017,15.7266,64900.0
2009-07-30 10:30:00,31.6,31.6,31.56,31.58,63500.0,15.7316,15.7316,15.7116,15.7216,63500.0
2009-07-30 10:35:00,31.59,31.59,31.57,31.59,52900.0,15.7266,15.7266,15.7166,15.7266,52900.0
2009-07-30 10:40:00,31.59,31.59,31.54,31.56,57600.0,15.7266,15.7266,15.7017,15.7116,57600.0
2009-07-30 10:45:00,31.56,31.56,31.51,31.52,77400.0,15.7116,15.7116,15.6867,15.6917,77400.0
2009-07-30 10:50:00,31.52,31.56,31.5,31.56,217400.0,15.6917,15.7116,15.6818,15.7116,217400.0
2009-07-30 10:55:00,31.55,31.59,31.55,31.58,36300.0,15.7067,15.7266,15.7067,15.7216,36300.0
2009-07-30 11:00:00,31.59,31.62,31.59,31.61,64200.0,15.7266,15.7415,15.7266,15.7365,64200.0
2009-07-30 11:05:00,31.61,31.63,31.58,31.58,38700.0,15.7365,15.7465,15.7216,15.7216,38700.0
2009-07-30 11:10:00,31.59,31.71,31.58,31.7,40300.0,15.7266,15.7863,15.7216,15.7813,40300.0
2009-07-30 11:15:00,31.7,31.7,31.64,31.66,59600.0,15.7813,15.7813,15.7515,15.7614,59600.0
2009-07-30 11:20:00,31.65,31.68,31.65,31.67,43500.0,15.7564,15.7714,15.7564,15.7664,43500.0
2009-07-30 11:25:00,31.67,31.69,31.65,31.65,40800.0,15.7664,15.7764,15.7564,15.7564,40800.0
2009-07-30 11:30:00,31.66,31.67,31.62,31.64,83900.0,15.7614,15.7664,15.7415,15.7515,83900.0
2009-07-30 11:35:00,31.65,31.68,31.65,31.67,47600.0,15.7564,15.7714,15.7564,15.7664,47600.0
2009-07-30 11:40:00,31.68,31.7,31.67,31.69,47300.0,15.7714,15.7813,15.7664,15.7764,47300.0
2009-07-30 11:45:00,31.69,31.71,31.67,31.68,50000.0,15.7764,15.7863,15.7664,15.7714,50000.0
2009-07-30 11:50:00,31.68,31.68,31.64,31.64,28600.0,15.7714,15.7714,15.7515,15.7515,28600.0
2009-07-30 11:55:00,31.64,31.67,31.64,31.66,52000.0,15.7515,15.7664,15.7515,15.7614,52000.0
2009-07-30 12:00:00,31.67,31.67,31.61,31.62,45700.0,15.7664,15.7664,15.7365,15.7415,45700.0
2009-07-30 12:05:00,31.63,31.71,31.63,31.7,47400.0,15.7465,15.7863,15.7465,15.7813,47400.0
2009-07-30 12:10:00,31.69,31.7,31.65,31.65,23300.0,15.7764,15.7813,15.7564,15.7564,23300.0
2009-07-30 12:15:00,31.65,31.66,31.65,31.65,47300.0,15.7564,15.7614,15.7564,15.7564,47300.0
2009-07-30 12:20:00,31.65,31.68,31.65,31.67,142200.0,15.7564,15.7714,15.7564,15.7664,142200.0
2009-07-30 12:25:00,31.68,31.69,31.65,31.65,51300.0,15.7714,15.7764,15.7564,15.7564,51300.0
2009-07-30 12:30:00,31.65,31.72,31.65,31.67,107600.0,15.7564,15.7913,15.7564,15.7664,107600.0
2009-07-30 12:35:00,31.68,31.7,31.67,31.7,11300.0,15.7714,15.7813,15.7664,15.7813,11300.0
2009-07-30 12:40:00,31.7,31.75,31.7,31.74,43700.0,15.7813,15.8062,15.7813,15.8012,43700.0
2009-07-30 12:45:00,31.74,31.79,31.74,31.78,58400.0,15.8012,15.8261,15.8012,15.8212,58400.0
2009-07-30 12:50:00,31.78,31.82,31.77,31.82,33500.0,15.8212,15.8411,15.8162,15.8411,33500.0
2009-07-30 12:55:00,31.82,31.87,31.81,31.86,61600.0,15.8411,15.866,15.8361,15.861,61600.0
2009-07-30 13:00:00,31.86,31.92,31.83,31.9,57600.0,15.861,15.8909,15.8461,15.8809,57600.0
2009-07-30 13:05:00,31.91,31.98,31.88,31.98,73400.0,15.8859,15.9207,15.8709,15.9207,73400.0
2009-07-30 13:10:00,31.98,31.99,31.95,31.97,49400.0,15.9207,15.9257,15.9058,15.9158,49400.0
2009-07-30 13:15:00,31.96,32.03,31.96,31.97,120500.0,15.9108,15.9456,15.9108,15.9158,120500.0
2009-07-30 13:20:00,31.97,32.03,31.97,32.02,106100.0,15.9158,15.9456,15.9158,15.9406,106100.0
2009-07-30 13:25:00,32.02,32.02,32.0,32.0,33300.0,15.9406,15.9406,15.9307,15.9307,33300.0
2009-07-30 13:30:00,32.0,32.03,32.0,32.01,28200.0,15.9307,15.9456,15.9307,15.9357,28200.0
2009-07-30 13:35:00,32.0,32.01,31.96,31.97,23500.0,15.9307,15.9357,15.9108,15.9158,23500.0
2009-07-30 13:40:00,31.96,31.98,31.96,31.96,31900.0,15.9108,15.9207,15.9108,15.9108,31900.0
2009-07-30 13:45:00,31.97,31.98,31.96,31.96,29700.0,15.9158,15.9207,15.9108,15.9108,29700.0
2009-07-30 13:50:00,31.97,32.01,31.97,31.98,46700.0,15.9158,15.9357,15.9158,15.9207,46700.0
2009-07-30 13:55:00,31.98,31.99,31.94,31.96,24900.0,15.9207,15.9257,15.9008,15.9108,24900.0
2009-07-30 14:00:00,31.96,31.98,31.94,31.96,43000.0,15.9108,15.9207,15.9008,15.9108,43000.0
2009-07-30 14:05:00,31.96,31.97,31.89,31.89,36600.0,15.9108,15.9158,15.8759,15.8759,36600.0
2009-07-30 14:10:00,31.89,31.91,31.89,31.9,43500.0,15.8759,15.8859,15.8759,15.8809,43500.0
2009-07-30 14:15:00,31.91,31.91,31.89,31.89,20300.0,15.8859,15.8859,15.8759,15.8759,20300.0
2009-07-30 14:20:00,31.9,31.92,31.89,31.91,36200.0,15.8809,15.8909,15.8759,15.8859,36200.0
2009-07-30 14:25:00,31.9,31.95,31.89,31.93,110200.0,15.8809,15.9058,15.8759,15.8958,110200.0
2009-07-30 14:30:00,31.94,31.94,31.89,31.9,28100.0,15.9008,15.9008,15.8759,15.8809,28100.0
2009-07-30 14:35:00,31.9,31.94,31.89,31.93,42300.0,15.8809,15.9008,15.8759,15.8958,42300.0
2009-07-30 14:40:00,31.93,31.97,31.93,31.94,23600.0,15.8958,15.9158,15.8958,15.9008,23600.0
2009-07-30 14:45:00,31.94,31.95,31.91,31.91,21900.0,15.9008,15.9058,15.8859,15.8859,21900.0
2009-07-30 14:50:00,31.92,31.92,31.89,31.89,44400.0,15.8909,15.8909,15.8759,15.8759,44400.0
2009-07-30 14:55:00,31.89,31.9,31.89,31.9,29000.0,15.8759,15.8809,15.8759,15.8809,29000.0
2009-07-30 15:00:00,31.9,31.91,31.89,31.9,69700.0,15.8809,15.8859,15.8759,15.8809,69700.0
2009-07-30 15:05:00,31.9,31.9,31.89,31.9,54000.0,15.8809,15.8809,15.8759,15.8809,54000.0
2009-07-30 15:10:00,31.9,31.91,31.89,31.89,84300.0,15.8809,15.8859,15.8759,15.8759,84300.0
2009-07-30 15:15:00,31.9,31.9,31.89,31.89,38600.0,15.8809,15.8809,15.8759,15.8759,38600.0
2009-07-30 15:20:00,31.9,31.91,31.89,31.9,37400.0,15.8809,15.8859,15.8759,15.8809,37400.0
2009-07-30 15:25:00,31.9,31.93,31.86,31.93,56600.0,15.8809,15.8958,15.861,15.8958,56600.0
2009-07-30 15:30:00,31.94,31.94,31.88,31.89,66900.0,15.9008,15.9008,15.8709,15.8759,66900.0
2009-07-30 15:35:00,31.89,31.9,31.82,31.9,92600.0,15.8759,15.8809,15.8411,15.8809,92600.0
2009-07-30 15:40:00,31.91,31.91,31.81,31.85,102600.0,15.8859,15.8859,15.8361,15.856,102600.0
2009-07-30 15:45:00,31.85,31.92,31.84,31.85,102900.0,15.856,15.8909,15.851,15.856,102900.0
2009-07-30 15:50:00,31.85,31.92,31.78,31.78,183700.0,15.856,15.8909,15.8212,15.8212,183700.0
2009-07-30 15:55:00,31.78,31.86,31.78,31.82,235400.0,15.8212,15.861,15.8212,15.8411,235400.0
2009-07-31 09:30:00,31.78,31.83,31.6,31.65,125700.0,15.8212,15.8461,15.7316,15.7564,125700.0
2009-07-31 09:35:00,31.65,31.74,31.61,31.69,103600.0,15.7564,15.8012,15.7365,15.7764,103600.0
2009-07-31 09:40:00,31.69,31.69,31.55,31.57,65100.0,15.7764,15.7764,15.7067,15.7166,65100.0
2009-07-31 09:45:00,31.55,31.75,31.55,31.75,144400.0,15.7067,15.8062,15.7067,15.8062,144400.0
2009-07-31 09:50:00,31.75,31.76,31.67,31.69,72800.0,15.8062,15.8112,15.7664,15.7764,72800.0
2009-07-31 09:55:00,31.68,31.72,31.63,31.69,74200.0,15.7714,15.7913,15.7465,15.7764,74200.0
2009-07-31 10:00:00,31.69,31.7,31.62,31.64,91400.0,15.7764,15.7813,15.7415,15.7515,91400.0
2009-07-31 10:05:00,31.64,31.65,31.55,31.57,113900.0,15.7515,15.7564,15.7067,15.7166,113900.0
2009-07-31 10:10:00,31.57,31.59,31.56,31.58,74500.0,15.7166,15.7266,15.7116,15.7216,74500.0
2009-07-31 10:15:00,31.58,31.59,31.53,31.54,54500.0,15.7216,15.7266,15.6967,15.7017,54500.0
2009-07-31 10:20:00,31.54,31.56,31.53,31.55,45200.0,15.7017,15.7116,15.6967,15.7067,45200.0
2009-07-31 10:25:00,31.55,31.57,31.51,31.52,51400.0,15.7067,15.7166,15.6867,15.6917,51400.0
2009-07-31 10:30:00,31.52,31.56,31.51,31.55,45400.0,15.6917,15.7116,15.6867,15.7067,45400.0
2009-07-31 10:35:00,31.55,31.55,31.5,31.5,39700.0,15.7067,15.7067,15.6818,15.6818,39700.0
2009-07-31 10:40:00,31.5,31.51,31.47,31.5,55600.0,15.6818,15.6867,15.6668,15.6818,55600.0
2009-07-31 10:45:00,31.5,31.51,31.48,31.49,93700.0,15.6818,15.6867,15.6718,15.6768,93700.0
2009-07-31 10:50:00,31.49,31.55,31.49,31.54,123600.0,15.6768,15.7067,15.6768,15.7017,123600.0
2009-07-31 10:55:00,31.54,31.59,31.53,31.55,54000.0,15.7017,15.7266,15.6967,15.7067,54000.0
2009-07-31 11:00:00,31.56,31.56,31.51,31.53,45600.0,15.7116,15.7116,15.6867,15.6967,45600.0
2009-07-31 11:05:00,31.53,31.53,31.49,31.5,54800.0,15.6967,15.6967,15.6768,15.6818,54800.0
2009-07-31 11:10:00,31.5,31.55,31.5,31.54,50400.0,15.6818,15.7067,15.6818,15.7017,50400.0
2009-07-31 11:15:00,31.55,31.55,31.48,31.49,45900.0,15.7067,15.7067,15.6718,15.6768,45900.0
2009-07-31 11:20:00,31.5,31.54,31.49,31.52,51300.0,15.6818,15.7017,15.6768,15.6917,51300.0
2009-07-31 11:25:00,31.51,31.55,31.51,31.53,73100.0,15.6867,15.7067,15.6867,15.6967,73100.0
2009-07-31 11:30:00,31.53,31.53,31.47,31.48,54000.0,15.6967,15.6967,15.6668,15.6718,54000.0
2009-07-31 11:35:00,31.48,31.56,31.48,31.55,91800.0,15.6718,15.7116,15.6718,15.7067,91800.0
2009-07-31 11:40:00,31.55,31.58,31.54,31.56,66200.0,15.7067,15.7216,15.7017,15.7116,66200.0
2009-07-31 11:45:00,31.57,31.58,31.52,31.55,120100.0,15.7166,15.7216,15.6917,15.7067,120100.0
2009-07-31 11:50:00,31.55,31.58,31.55,31.58,25700.0,15.7067,15.7216,15.7067,15.7216,25700.0
2009-07-31 11:55:00,31.58,31.6,31.57,31.59,55100.0,15.7216,15.7316,15.7166,15.7266,55100.0
2009-07-31 12:00:00,31.6,31.6,31.56,31.56,28100.0,15.7316,15.7316,15.7116,15.7116,28100.0
2009-07-31 12:05:00,31.56,31.58,31.56,31.56,42300.0,15.7116,15.7216,15.7116,15.7116,42300.0
2009-07-31 12:10:00,31.56,31.57,31.53,31.53,47400.0,15.7116,15.7166,15.6967,15.6967,47400.0
2009-07-31 12:15:00,31.54,31.54,31.45,31.47,66600.0,15.7017,15.7017,15.6569,15.6668,66600.0
2009-07-31 12:20:00,31.46,31.51,31.46,31.51,45400.0,15.6619,15.6867,15.6619,15.6867,45400.0
2009-07-31 12:25:00,31.51,31.53,31.49,31.5,47700.0,15.6867,15.6967,15.6768,15.6818,47700.0
2009-07-31 12:30:00,31.51,31.51,31.47,31.47,28700.0,15.6867,15.6867,15.6668,15.6668,28700.0
2009-07-31 12:35:00,31.48,31.48,31.47,31.47,9500.0,15.6718,15.6718,15.6668,15.6668,9500.0
2009-07-31 12:40:00,31.48,31.48,31.46,31.47,39100.0,15.6718,15.6718,15.6619,15.6668,39100.0
2009-07-31 12:45:00,31.48,31.5,31.46,31.47,50600.0,15.6718,15.6818,15.6619,15.6668,50600.0
2009-07-31 12:50:00,31.47,31.5,31.46,31.5,92100.0,15.6668,15.6818,15.6619,15.6818,92100.0
2009-07-31 12:55:00,31.5,31.53,31.49,31.53,55700.0,15.6818,15.6967,15.6768,15.6967,55700.0
2009-07-31 13:00:00,31.53,31.53,31.5,31.5,34800.0,15.6967,15.6967,15.6818,15.6818,34800.0
2009-07-31 13:05:00,31.5,31.55,31.5,31.55,36400.0,15.6818,15.7067,15.6818,15.7067,36400.0
2009-07-31 13:10:00,31.55,31.56,31.54,31.54,39300.0,15.7067,15.7116,15.7017,15.7017,39300.0
2009-07-31 13:15:00,31.55,31.55,31.54,31.55,16400.0,15.7067,15.7067,15.7017,15.7067,16400.0
2009-07-31 13:20:00,31.55,31.55,31.54,31.54,13700.0,15.7067,15.7067,15.7017,15.7017,13700.0
2009-07-31 13:25:00,31.55,31.57,31.54,31.57,54400.0,15.7067,15.7166,15.7017,15.7166,54400.0
2009-07-31 13:30:00,31.57,31.58,31.56,31.58,20300.0,15.7166,15.7216,15.7116,15.7216,20300.0
2009-07-31 13:35:00,31.57,31.58,31.55,31.58,31100.0,15.7166,15.7216,15.7067,15.7216,31100.0
2009-07-31 13:40:00,31.58,31.64,31.58,31.63,56000.0,15.7216,15.7515,15.7216,15.7465,56000.0
2009-07-31 13:45:00,31.63,31.65,31.62,31.62,24200.0,15.7465,15.7564,15.7415,15.7415,24200.0
2009-07-31 13:50:00,31.63,31.63,31.61,31.62,17400.0,15.7465,15.7465,15.7365,15.7415,17400.0
2009-07-31 13:55:00,31.63,31.63,31.61,31.61,9500.0,15.7465,15.7465,15.7365,15.7365,9500.0
2009-07-31 14:00:00,31.61,31.67,31.61,31.67,18300.0,15.7365,15.7664,15.7365,15.7664,18300.0
2009-07-31 14:05:00,31.67,31.67,31.62,31.63,33700.0,15.7664,15.7664,15.7415,15.7465,33700.0
2009-07-31 14:10:00,31.64,31.79,31.63,31.75,133700.0,15.7515,15.8261,15.7465,15.8062,133700.0
2009-07-31 14:15:00,31.76,31.8,31.73,31.78,61800.0,15.8112,15.8311,15.7963,15.8212,61800.0
2009-07-31 14:20:00,31.77,31.79,31.75,31.76,25500.0,15.8162,15.8261,15.8062,15.8112,25500.0
2009-07-31 14:25:00,31.77,31.8,31.76,31.78,22500.0,15.8162,15.8311,15.8112,15.8212,22500.0
2009-07-31 14:30:00,31.77,31.8,31.75,31.76,20700.0,15.8162,15.8311,15.8062,15.8112,20700.0
2009-07-31 14:35:00,31.75,31.76,31.71,31.74,25000.0,15.8062,15.8112,15.7863,15.8012,25000.0
2009-07-31 14:40:00,31.74,31.74,31.67,31.68,24600.0,15.8012,15.8012,15.7664,15.7714,24600.0
2009-07-31 14:45:00,31.68,31.71,31.67,31.7,18500.0,15.7714,15.7863,15.7664,15.7813,18500.0
2009-07-31 14:50:00,31.69,31.7,31.68,31.7,21000.0,15.7764,15.7813,15.7714,15.7813,21000.0
2009-07-31 14:55:00,31.69,31.71,31.67,31.71,28100.0,15.7764,15.7863,15.7664,15.7863,28100.0
2009-07-31 15:00:00,31.71,31.71,31.69,31.7,31200.0,15.7863,15.7863,15.7764,15.7813,31200.0
2009-07-31 15:05:00,31.7,31.73,31.69,31.72,54500.0,15.7813,15.7963,15.7764,15.7913,54500.0
2009-07-31 15:10:00,31.71,31.72,31.7,31.71,24600.0,15.7863,15.7913,15.7813,15.7863,24600.0
2009-07-31 15:15:00,31.7,31.72,31.69,31.72,32700.0,15.7813,15.7913,15.7764,15.7913,32700.0
2009-07-31 15:20:00,31.72,31.75,31.7,31.7,87800.0,15.7913,15.8062,15.7813,15.7813,87800.0
2009-07-31 15:25:00,31.7,31.72,31.64,31.66,117900.0,15.7813,15.7913,15.7515,15.7614,117900.0
2009-07-31 15:30:00,31.66,31.67,31.58,31.59,97000.0,15.7614,15.7664,15.7216,15.7266,97000.0
2009-07-31 15:35:00,31.59,31.6,31.5,31.5,86900.0,15.7266,15.7316,15.6818,15.6818,86900.0
2009-07-31 15:40:00,31.5,31.51,31.4,31.41,209000.0,15.6818,15.6867,15.632,15.637,209000.0
2009-07-31 15:45:00,31.41,31.46,31.36,31.37,198800.0,15.637,15.6619,15.6121,15.6171,198800.0
2009-07-31 15:50:00,31.38,31.45,31.34,31.44,231200.0,15.622,15.6569,15.6021,15.6519,231200.0
2009-07-31 15:55:00,31.44,31.46,31.38,31.42,357100.0,15.6519,15.6619,15.622,15.6419,357100.0
2009-08-03 09:30:00,31.58,31.58,31.28,31.29,122500.0,15.7216,15.7216,15.5722,15.5772,122500.0
2009-08-03 09:35:00,31.29,31.3,31.18,31.19,89000.0,15.5772,15.5822,15.5225,15.5274,89000.0
2009-08-03 09:40:00,31.19,31.2,31.07,31.16,82400.0,15.5274,15.5324,15.4677,15.5125,82400.0
2009-08-03 09:45:00,31.18,31.31,31.16,31.28,72800.0,15.5225,15.5872,15.5125,15.5722,72800.0
2009-08-03 09:50:00,31.29,31.35,31.29,31.3,95500.0,15.5772,15.6071,15.5772,15.5822,95500.0
2009-08-03 09:55:00,31.3,31.33,31.29,31.31,102200.0,15.5822,15.5971,15.5772,15.5872,102200.0
2009-08-03 10:00:00,31.31,31.35,31.24,31.27,170200.0,15.5872,15.6071,15.5523,15.5673,170200.0
2009-08-03 10:05:00,31.28,31.32,31.15,31.15,77200.0,15.5722,15.5922,15.5075,15.5075,77200.0
2009-08-03 10:10:00,31.15,31.3,31.14,31.29,53600.0,15.5075,15.5822,15.5025,15.5772,53600.0
2009-08-03 10:15:00,31.29,31.3,31.25,31.28,51900.0,15.5772,15.5822,15.5573,15.5722,51900.0
2009-08-03 10:20:00,31.28,31.34,31.26,31.32,94100.0,15.5722,15.6021,15.5623,15.5922,94100.0
2009-08-03 10:25:00,31.33,31.37,31.33,31.36,80600.0,15.5971,15.6171,15.5971,15.6121,80600.0
2009-08-03 10:30:00,31.36,31.42,31.33,31.37,125500.0,15.6121,15.6419,15.5971,15.6171,125500.0
2009-08-03 10:35:00,31.36,31.37,31.31,31.31,66800.0,15.6121,15.6171,15.5872,15.5872,66800.0
2009-08-03 10:40:00,31.32,31.33,31.21,31.23,56400.0,15.5922,15.5971,15.5374,15.5474,56400.0
2009-08-03 10:45:00,31.23,31.3,31.23,31.29,99000.0,15.5474,15.5822,15.5474,15.5772,99000.0
2009-08-03 10:50:00,31.28,31.29,31.27,31.27,25800.0,15.5722,15.5772,15.5673,15.5673,25800.0
2009-08-03 10:55:00,31.27,31.28,31.21,31.21,43500.0,15.5673,15.5722,15.5374,15.5374,43500.0
2009-08-03 11:00:00,31.21,31.22,31.19,31.19,43000.0,15.5374,15.5424,15.5274,15.5274,43000.0
2009-08-03 11:05:00,31.19,31.2,31.11,31.16,103900.0,15.5274,15.5324,15.4876,15.5125,103900.0
2009-08-03 11:10:00,31.17,31.17,31.12,31.12,92900.0,15.5175,15.5175,15.4926,15.4926,92900.0
2009-08-03 11:15:00,31.12,31.12,31.03,31.07,124100.0,15.4926,15.4926,15.4478,15.4677,124100.0
2009-08-03 11:20:00,31.07,31.11,31.04,31.11,38100.0,15.4677,15.4876,15.4528,15.4876,38100.0
2009-08-03 11:25:00,31.11,31.14,31.11,31.12,28000.0,15.4876,15.5025,15.4876,15.4926,28000.0
2009-08-03 11:30:00,31.11,31.2,31.11,31.2,29100.0,15.4876,15.5324,15.4876,15.5324,29100.0
2009-08-03 11:35:00,31.19,31.22,31.18,31.2,49100.0,15.5274,15.5424,15.5225,15.5324,49100.0
2009-08-03 11:40:00,31.21,31.28,31.19,31.28,35700.0,15.5374,15.5722,15.5274,15.5722,35700.0
2009-08-03 11:45:00,31.27,31.27,31.22,31.22,16000.0,15.5673,15.5673,15.5424,15.5424,16000.0
2009-08-03 11:50:00,31.23,31.23,31.22,31.22,20100.0,15.5474,15.5474,15.5424,15.5424,20100.0
2009-08-03 11:55:00,31.23,31.24,31.2,31.23,25800.0,15.5474,15.5523,15.5324,15.5474,25800.0
2009-08-03 12:00:00,31.24,31.29,31.23,31.28,35400.0,15.5523,15.5772,15.5474,15.5722,35400.0
2009-08-03 12:05:00,31.28,31.29,31.25,31.26,42300.0,15.5722,15.5772,15.5573,15.5623,42300.0
2009-08-03 12:10:00,31.26,31.26,31.24,31.24,22600.0,15.5623,15.5623,15.5523,15.5523,22600.0
2009-08-03 12:15:00,31.25,31.25,31.19,31.21,51000.0,15.5573,15.5573,15.5274,15.5374,51000.0
2009-08-03 12:20:00,31.2,31.21,31.19,31.2,17800.0,15.5324,15.5374,15.5274,15.5324,17800.0
2009-08-03 12:25:00,31.2,31.2,31.16,31.16,33400.0,15.5324,15.5324,15.5125,15.5125,33400.0
2009-08-03 12:30:00,31.16,31.18,31.16,31.17,29000.0,15.5125,15.5225,15.5125,15.5175,29000.0
2009-08-03 12:35:00,31.17,31.18,31.13,31.15,58600.0,15.5175,15.5225,15.4976,15.5075,58600.0
2009-08-03 12:40:00,31.15,31.19,31.14,31.19,30900.0,15.5075,15.5274,15.5025,15.5274,30900.0
2009-08-03 12:45:00,31.2,31.21,31.2,31.2,12800.0,15.5324,15.5374,15.5324,15.5324,12800.0
2009-08-03 12:50:00,31.2,31.23,31.19,31.23,32300.0,15.5324,15.5474,15.5274,15.5474,32300.0
2009-08-03 12:55:00,31.24,31.24,31.21,31.21,28200.0,15.5523,15.5523,15.5374,15.5374,28200.0
2009-08-03 13:00:00,31.21,31.23,31.2,31.22,34900.0,15.5374,15.5474,15.5324,15.5424,34900.0
2009-08-03 13:05:00,31.23,31.26,31.19,31.19,111800.0,15.5474,15.5623,15.5274,15.5274,111800.0
2009-08-03 13:10:00,31.19,31.22,31.18,31.2,33900.0,15.5274,15.5424,15.5225,15.5324,33900.0
2009-08-03 13:15:00,31.2,31.22,31.16,31.22,37000.0,15.5324,15.5424,15.5125,15.5424,37000.0
2009-08-03 13:20:00,31.21,31.23,31.2,31.21,37900.0,15.5374,15.5474,15.5324,15.5374,37900.0
2009-08-03 13:25:00,31.21,31.22,31.2,31.21,15900.0,15.5374,15.5424,15.5324,15.5374,15900.0
2009-08-03 13:30:00,31.21,31.26,31.2,31.25,58300.0,15.5374,15.5623,15.5324,15.5573,58300.0
2009-08-03 13:35:00,31.26,31.27,31.25,31.27,23900.0,15.5623,15.5673,15.5573,15.5673,23900.0
2009-08-03 13:40:00,31.27,31.29,31.26,31.26,31400.0,15.5673,15.5772,15.5623,15.5623,31400.0
2009-08-03 13:45:00,31.26,31.28,31.25,31.27,37400.0,15.5623,15.5722,15.5573,15.5673,37400.0
2009-08-03 13:50:00,31.27,31.27,31.23,31.26,26600.0,15.5673,15.5673,15.5474,15.5623,26600.0
2009-08-03 13:55:00,31.26,31.27,31.2,31.2,79400.0,15.5623,15.5673,15.5324,15.5324,79400.0
2009-08-03 14:00:00,31.2,31.28,31.2,31.26,89200.0,15.5324,15.5722,15.5324,15.5623,89200.0
2009-08-03 14:05:00,31.27,31.27,31.22,31.24,39200.0,15.5673,15.5673,15.5424,15.5523,39200.0
2009-08-03 14:10:00,31.24,31.27,31.19,31.19,159300.0,15.5523,15.5673,15.5274,15.5274,159300.0
2009-08-03 14:15:00,31.19,31.25,31.18,31.24,44300.0,15.5274,15.5573,15.5225,15.5523,44300.0
2009-08-03 14:20:00,31.23,31.27,31.22,31.26,39100.0,15.5474,15.5673,15.5424,15.5623,39100.0
2009-08-03 14:25:00,31.26,31.29,31.25,31.27,23800.0,15.5623,15.5772,15.5573,15.5673,23800.0
2009-08-03 14:30:00,31.26,31.28,31.23,31.24,39000.0,15.5623,15.5722,15.5474,15.5523,39000.0
2009-08-03 14:35:00,31.23,31.28,31.22,31.28,32900.0,15.5474,15.5722,15.5424,15.5722,32900.0
2009-08-03 14:40:00,31.27,31.29,31.26,31.27,21800.0,15.5673,15.5772,15.5623,15.5673,21800.0
2009-08-03 14:45:00,31.27,31.28,31.22,31.23,52900.0,15.5673,15.5722,15.5424,15.5474,52900.0
2009-08-03 14:50:00,31.23,31.25,31.2,31.25,59400.0,15.5474,15.5573,15.5324,15.5573,59400.0
2009-08-03 14:55:00,31.25,31.25,31.22,31.23,34000.0,15.5573,15.5573,15.5424,15.5474,34000.0
2009-08-03 15:00:00,31.23,31.25,31.21,31.22,47300.0,15.5474,15.5573,15.5374,15.5424,47300.0
2009-08-03 15:05:00,31.22,31.24,31.21,31.24,52000.0,15.5424,15.5523,15.5374,15.5523,52000.0
2009-08-03 15:10:00,31.24,31.26,31.23,31.25,42100.0,15.5523,15.5623,15.5474,15.5573,42100.0
2009-08-03 15:15:00,31.25,31.26,31.24,31.25,63400.0,15.5573,15.5623,15.5523,15.5573,63400.0
2009-08-03 15:20:00,31.25,31.26,31.23,31.25,44700.0,15.5573,15.5623,15.5474,15.5573,44700.0
2009-08-03 15:25:00,31.24,31.31,31.24,31.28,228700.0,15.5523,15.5872,15.5523,15.5722,228700.0
2009-08-03 15:30:00,31.28,31.28,31.22,31.24,74300.0,15.5722,15.5722,15.5424,15.5523,74300.0
2009-08-03 15:35:00,31.25,31.25,31.22,31.23,72000.0,15.5573,15.5573,15.5424,15.5474,72000.0
2009-08-03 15:40:00,31.23,31.25,31.21,31.21,95800.0,15.5474,15.5573,15.5374,15.5374,95800.0
2009-08-03 15:45:00,31.22,31.23,31.19,31.23,114300.0,15.5424,15.5474,15.5274,15.5474,114300.0
2009-08-03 15:50:00,31.23,31.25,31.2,31.21,151600.0,15.5474,15.5573,15.5324,15.5374,151600.0
2009-08-03 15:55:00,31.22,31.24,31.2,31.24,222600.0,15.5424,15.5523,15.5324,15.5523,222600.0
2009-08-04 09:30:00,31.18,31.25,31.11,31.16,77500.0,15.5225,15.5573,15.4876,15.5125,77500.0
2009-08-04 09:35:00,31.14,31.36,31.13,31.35,117000.0,15.5025,15.6121,15.4976,15.6071,117000.0
2009-08-04 09:40:00,31.33,31.36,31.26,31.3,60200.0,15.5971,15.6121,15.5623,15.5822,60200.0
2009-08-04 09:45:00,31.31,31.34,31.27,31.29,27700.0,15.5872,15.6021,15.5673,15.5772,27700.0
2009-08-04 09:50:00,31.3,31.35,31.29,31.34,47900.0,15.5822,15.6071,15.5772,15.6021,47900.0
2009-08-04 09:55:00,31.34,31.39,31.33,31.35,51900.0,15.6021,15.627,15.5971,15.6071,51900.0
2009-08-04 10:00:00,31.36,31.43,31.26,31.31,68500.0,15.6121,15.6469,15.5623,15.5872,68500.0
2009-08-04 10:05:00,31.31,31.32,31.24,31.25,50000.0,15.5872,15.5922,15.5523,15.5573,50000.0
2009-08-04 10:10:00,31.25,31.27,31.2,31.2,57400.0,15.5573,15.5673,15.5324,15.5324,57400.0
2009-08-04 10:15:00,31.2,31.2,31.14,31.17,55000.0,15.5324,15.5324,15.5025,15.5175,55000.0
2009-08-04 10:20:00,31.17,31.23,31.16,31.21,57400.0,15.5175,15.5474,15.5125,15.5374,57400.0
2009-08-04 10:25:00,31.21,31.21,31.15,31.19,39700.0,15.5374,15.5374,15.5075,15.5274,39700.0
2009-08-04 10:30:00,31.19,31.2,31.16,31.18,31500.0,15.5274,15.5324,15.5125,15.5225,31500.0
2009-08-04 10:35:00,31.18,31.21,31.17,31.2,35300.0,15.5225,15.5374,15.5175,15.5324,35300.0
2009-08-04 10:40:00,31.2,31.24,31.2,31.24,27600.0,15.5324,15.5523,15.5324,15.5523,27600.0
2009-08-04 10:45:00,31.24,31.24,31.2,31.2,17600.0,15.5523,15.5523,15.5324,15.5324,17600.0
2009-08-04 10:50:00,31.21,31.23,31.19,31.21,39000.0,15.5374,15.5474,15.5274,15.5374,39000.0
2009-08-04 10:55:00,31.21,31.22,31.2,31.21,60200.0,15.5374,15.5424,15.5324,15.5374,60200.0
2009-08-04 11:00:00,31.21,31.25,31.2,31.25,34900.0,15.5374,15.5573,15.5324,15.5573,34900.0
2009-08-04 11:05:00,31.25,31.25,31.21,31.23,57000.0,15.5573,15.5573,15.5374,15.5474,57000.0
2009-08-04 11:10:00,31.23,31.24,31.2,31.21,52100.0,15.5474,15.5523,15.5324,15.5374,52100.0
2009-08-04 11:15:00,31.2,31.22,31.17,31.19,23700.0,15.5324,15.5424,15.5175,15.5274,23700.0
2009-08-04 11:20:00,31.19,31.2,31.12,31.13,47300.0,15.5274,15.5324,15.4926,15.4976,47300.0
2009-08-04 11:25:00,31.13,31.13,31.1,31.11,38500.0,15.4976,15.4976,15.4826,15.4876,38500.0
2009-08-04 11:30:00,31.11,31.11,31.09,31.1,33900.0,15.4876,15.4876,15.4777,15.4826,33900.0
2009-08-04 11:35:00,31.1,31.13,31.09,31.1,43600.0,15.4826,15.4976,15.4777,15.4826,43600.0
2009-08-04 11:40:00,31.1,31.19,31.1,31.18,61400.0,15.4826,15.5274,15.4826,15.5225,61400.0
2009-08-04 11:45:00,31.18,31.2,31.16,31.17,27200.0,15.5225,15.5324,15.5125,15.5175,27200.0
2009-08-04 11:50:00,31.16,31.17,31.12,31.17,30900.0,15.5125,15.5175,15.4926,15.5175,30900.0
2009-08-04 11:55:00,31.17,31.23,31.16,31.23,21900.0,15.5175,15.5474,15.5125,15.5474,21900.0
2009-08-04 12:00:00,31.23,31.23,31.22,31.23,8300.0,15.5474,15.5474,15.5424,15.5474,8300.0
2009-08-04 12:05:00,31.23,31.23,31.22,31.23,6800.0,15.5474,15.5474,15.5424,15.5474,6800.0
2009-08-04 12:10:00,31.22,31.23,31.19,31.19,33000.0,15.5424,15.5474,15.5274,15.5274,33000.0
2009-08-04 12:15:00,31.19,31.23,31.17,31.22,68000.0,15.5274,15.5474,15.5175,15.5424,68000.0
2009-08-04 12:20:00,31.23,31.24,31.21,31.22,23300.0,15.5474,15.5523,15.5374,15.5424,23300.0
2009-08-04 12:25:00,31.23,31.23,31.16,31.17,25900.0,15.5474,15.5474,15.5125,15.5175,25900.0
2009-08-04 12:30:00,31.18,31.18,31.14,31.16,24200.0,15.5225,15.5225,15.5025,15.5125,24200.0
2009-08-04 12:35:00,31.17,31.17,31.15,31.15,20500.0,15.5175,15.5175,15.5075,15.5075,20500.0
2009-08-04 12:40:00,31.15,31.17,31.15,31.17,9800.0,15.5075,15.5175,15.5075,15.5175,9800.0
2009-08-04 12:45:00,31.17,31.19,31.16,31.19,14900.0,15.5175,15.5274,15.5125,15.5274,14900.0
2009-08-04 12:50:00,31.19,31.22,31.18,31.21,14300.0,15.5274,15.5424,15.5225,15.5374,14300.0
2009-08-04 12:55:00,31.22,31.22,31.2,31.21,18000.0,15.5424,15.5424,15.5324,15.5374,18000.0
2009-08-04 13:00:00,31.21,31.22,31.19,31.2,32800.0,15.5374,15.5424,15.5274,15.5324,32800.0
2009-08-04 13:05:00,31.2,31.24,31.2,31.22,31600.0,15.5324,15.5523,15.5324,15.5424,31600.0
2009-08-04 13:10:00,31.22,31.22,31.21,31.21,17100.0,15.5424,15.5424,15.5374,15.5374,17100.0
2009-08-04 13:15:00,31.22,31.25,31.21,31.25,42900.0,15.5424,15.5573,15.5374,15.5573,42900.0
2009-08-04 13:20:00,31.24,31.26,31.22,31.25,43400.0,15.5523,15.5623,15.5424,15.5573,43400.0
2009-08-04 13:25:00,31.25,31.25,31.24,31.25,24300.0,15.5573,15.5573,15.5523,15.5573,24300.0
2009-08-04 13:30:00,31.25,31.25,31.24,31.24,22000.0,15.5573,15.5573,15.5523,15.5523,22000.0
2009-08-04 13:35:00,31.25,31.27,31.25,31.26,23900.0,15.5573,15.5673,15.5573,15.5623,23900.0
2009-08-04 13:40:00,31.27,31.27,31.26,31.26,17900.0,15.5673,15.5673,15.5623,15.5623,17900.0
2009-08-04 13:45:00,31.26,31.27,31.26,31.26,19500.0,15.5623,15.5673,15.5623,15.5623,19500.0
2009-08-04 13:50:00,31.27,31.27,31.23,31.24,35600.0,15.5673,15.5673,15.5474,15.5523,35600.0
2009-08-04 13:55:00,31.25,31.25,31.23,31.24,23600.0,15.5573,15.5573,15.5474,15.5523,23600.0
2009-08-04 14:00:00,31.25,31.25,31.23,31.25,53600.0,15.5573,15.5573,15.5474,15.5573,53600.0
2009-08-04 14:05:00,31.25,31.25,31.23,31.24,26800.0,15.5573,15.5573,15.5474,15.5523,26800.0
2009-08-04 14:10:00,31.24,31.24,31.23,31.23,24900.0,15.5523,15.5523,15.5474,15.5474,24900.0
2009-08-04 14:15:00,31.24,31.25,31.22,31.25,115700.0,15.5523,15.5573,15.5424,15.5573,115700.0
2009-08-04 14:20:00,31.25,31.27,31.24,31.26,390300.0,15.5573,15.5673,15.5523,15.5623,390300.0
2009-08-04 14:25:00,31.25,31.28,31.25,31.27,61700.0,15.5573,15.5722,15.5573,15.5673,61700.0
2009-08-04 14:30:00,31.27,31.28,31.26,31.28,33000.0,15.5673,15.5722,15.5623,15.5722,33000.0
2009-08-04 14:35:00,31.28,31.35,31.27,31.35,116700.0,15.5722,15.6071,15.5673,15.6071,116700.0
2009-08-04 14:40:00,31.35,31.35,31.32,31.33,93100.0,15.6071,15.6071,15.5922,15.5971,93100.0
2009-08-04 14:45:00,31.34,31.34,31.26,31.26,37000.0,15.6021,15.6021,15.5623,15.5623,37000.0
2009-08-04 14:50:00,31.26,31.28,31.23,31.26,101600.0,15.5623,15.5722,15.5474,15.5623,101600.0
2009-08-04 14:55:00,31.26,31.27,31.21,31.22,56600.0,15.5623,15.5673,15.5374,15.5424,56600.0
2009-08-04 15:00:00,31.21,31.24,31.21,31.22,38600.0,15.5374,15.5523,15.5374,15.5424,38600.0
2009-08-04 15:05:00,31.22,31.26,31.22,31.25,33500.0,15.5424,15.5623,15.5424,15.5573,33500.0
2009-08-04 15:10:00,31.25,31.26,31.22,31.26,67400.0,15.5573,15.5623,15.5424,15.5623,67400.0
2009-08-04 15:15:00,31.26,31.26,31.24,31.26,35500.0,15.5623,15.5623,15.5523,15.5623,35500.0
2009-08-04 15:20:00,31.26,31.29,31.25,31.27,47200.0,15.5623,15.5772,15.5573,15.5673,47200.0
2009-08-04 15:25:00,31.27,31.28,31.26,31.27,40400.0,15.5673,15.5722,15.5623,15.5673,40400.0
2009-08-04 15:30:00,31.26,31.29,31.24,31.26,79600.0,15.5623,15.5772,15.5523,15.5623,79600.0
2009-08-04 15:35:00,31.26,31.28,31.25,31.28,53700.0,15.5623,15.5722,15.5573,15.5722,53700.0
2009-08-04 15:40:00,31.28,31.31,31.27,31.28,109400.0,15.5722,15.5872,15.5673,15.5722,109400.0
2009-08-04 15:45:00,31.28,31.32,31.27,31.28,117500.0,15.5722,15.5922,15.5673,15.5722,117500.0
2009-08-04 15:50:00,31.28,31.29,31.24,31.29,148400.0,15.5722,15.5772,15.5523,15.5772,148400.0
2009-08-04 15:55:00,31.29,31.33,31.28,31.33,230000.0,15.5772,15.5971,15.5722,15.5971,230000.0
2009-08-05 09:30:00,31.38,31.48,31.3,31.41,65500.0,15.622,15.6718,15.5822,15.637,65500.0
2009-08-05 09:35:00,31.41,31.43,31.29,31.33,50400.0,15.637,15.6469,15.5772,15.5971,50400.0
2009-08-05 09:40:00,31.31,31.31,31.18,31.18,48700.0,15.5872,15.5872,15.5225,15.5225,48700.0
2009-08-05 09:45:00,31.17,31.18,31.1,31.14,67800.0,15.5175,15.5225,15.4826,15.5025,67800.0
2009-08-05 09:50:00,31.15,31.21,31.15,31.19,25600.0,15.5075,15.5374,15.5075,15.5274,25600.0
2009-08-05 09:55:00,31.18,31.22,31.18,31.2,25100.0,15.5225,15.5424,15.5225,15.5324,25100.0
2009-08-05 10:00:00,31.2,31.2,31.12,31.14,45000.0,15.5324,15.5324,15.4926,15.5025,45000.0
2009-08-05 10:05:00,31.13,31.24,31.12,31.22,57900.0,15.4976,15.5523,15.4926,15.5424,57900.0
2009-08-05 10:10:00,31.21,31.21,31.15,31.17,61000.0,15.5374,15.5374,15.5075,15.5175,61000.0
2009-08-05 10:15:00,31.16,31.25,31.16,31.24,83000.0,15.5125,15.5573,15.5125,15.5523,83000.0
2009-08-05 10:20:00,31.24,31.33,31.23,31.27,73200.0,15.5523,15.5971,15.5474,15.5673,73200.0
2009-08-05 10:25:00,31.27,31.28,31.19,31.19,39300.0,15.5673,15.5722,15.5274,15.5274,39300.0
2009-08-05 10:30:00,31.19,31.19,31.15,31.18,32900.0,15.5274,15.5274,15.5075,15.5225,32900.0
2009-08-05 10:35:00,31.18,31.18,31.14,31.14,38200.0,15.5225,15.5225,15.5025,15.5025,38200.0
2009-08-05 10:40:00,31.14,31.14,31.11,31.11,31900.0,15.5025,15.5025,15.4876,15.4876,31900.0
2009-08-05 10:45:00,31.11,31.12,31.05,31.06,41500.0,15.4876,15.4926,15.4577,15.4627,41500.0
2009-08-05 10:50:00,31.06,31.08,31.06,31.08,24300.0,15.4627,15.4727,15.4627,15.4727,24300.0
2009-08-05 10:55:00,31.08,31.11,31.07,31.08,38000.0,15.4727,15.4876,15.4677,15.4727,38000.0
2009-08-05 11:00:00,31.08,31.1,31.08,31.09,29800.0,15.4727,15.4826,15.4727,15.4777,29800.0
2009-08-05 11:05:00,31.09,31.1,31.08,31.1,25100.0,15.4777,15.4826,15.4727,15.4826,25100.0
2009-08-05 11:10:00,31.1,31.1,31.07,31.08,25000.0,15.4826,15.4826,15.4677,15.4727,25000.0
2009-08-05 11:15:00,31.08,31.12,31.05,31.1,30600.0,15.4727,15.4926,15.4577,15.4826,30600.0
2009-08-05 11:20:00,31.11,31.13,31.1,31.1,34100.0,15.4876,15.4976,15.4826,15.4826,34100.0
2009-08-05 11:25:00,31.1,31.19,31.1,31.18,49400.0,15.4826,15.5274,15.4826,15.5225,49400.0
2009-08-05 11:30:00,31.19,31.21,31.15,31.15,24200.0,15.5274,15.5374,15.5075,15.5075,24200.0
2009-08-05 11:35:00,31.15,31.16,31.13,31.13,18200.0,15.5075,15.5125,15.4976,15.4976,18200.0
2009-08-05 11:40:00,31.13,31.17,31.12,31.16,22800.0,15.4976,15.5175,15.4926,15.5125,22800.0
2009-08-05 11:45:00,31.17,31.17,31.15,31.15,21900.0,15.5175,15.5175,15.5075,15.5075,21900.0
2009-08-05 11:50:00,31.16,31.2,31.16,31.19,19100.0,15.5125,15.5324,15.5125,15.5274,19100.0
2009-08-05 11:55:00,31.2,31.21,31.18,31.21,22900.0,15.5324,15.5374,15.5225,15.5374,22900.0
2009-08-05 12:00:00,31.2,31.22,31.19,31.22,23300.0,15.5324,15.5424,15.5274,15.5424,23300.0
2009-08-05 12:05:00,31.22,31.22,31.19,31.19,26400.0,15.5424,15.5424,15.5274,15.5274,26400.0
2009-08-05 12:10:00,31.2,31.21,31.19,31.21,45000.0,15.5324,15.5374,15.5274,15.5374,45000.0
2009-08-05 12:15:00,31.21,31.21,31.2,31.2,11700.0,15.5374,15.5374,15.5324,15.5324,11700.0
2009-08-05 12:20:00,31.2,31.2,31.18,31.19,19500.0,15.5324,15.5324,15.5225,15.5274,19500.0
2009-08-05 12:25:00,31.18,31.21,31.18,31.19,29900.0,15.5225,15.5374,15.5225,15.5274,29900.0
2009-08-05 12:30:00,31.19,31.21,31.19,31.2,26900.0,15.5274,15.5374,15.5274,15.5324,26900.0
2009-08-05 12:35:00,31.21,31.21,31.19,31.2,21500.0,15.5374,15.5374,15.5274,15.5324,21500.0
2009-08-05 12:40:00,31.2,31.2,31.18,31.19,11600.0,15.5324,15.5324,15.5225,15.5274,11600.0
2009-08-05 12:45:00,31.19,31.21,31.18,31.2,28600.0,15.5274,15.5374,15.5225,15.5324,28600.0
2009-08-05 12:50:00,31.2,31.23,31.19,31.22,26000.0,15.5324,15.5474,15.5274,15.5424,26000.0
2009-08-05 12:55:00,31.22,31.23,31.2,31.21,16100.0,15.5424,15.5474,15.5324,15.5374,16100.0
2009-08-05 13:00:00,31.21,31.22,31.2,31.22,25300.0,15.5374,15.5424,15.5324,15.5424,25300.0
2009-08-05 13:05:00,31.21,31.22,31.2,31.21,22700.0,15.5374,15.5424,15.5324,15.5374,22700.0
2009-08-05 13:10:00,31.21,31.21,31.2,31.21,11900.0,15.5374,15.5374,15.5324,15.5374,11900.0
2009-08-05 13:15:00,31.2,31.21,31.2,31.21,16700.0,15.5324,15.5374,15.5324,15.5374,16700.0
2009-08-05 13:20:00,31.21,31.25,31.2,31.25,24400.0,15.5374,15.5573,15.5324,15.5573,24400.0
2009-08-05 13:25:00,31.24,31.31,31.24,31.29,48800.0,15.5523,15.5872,15.5523,15.5772,48800.0
2009-08-05 13:30:00,31.29,31.31,31.28,31.3,13400.0,15.5772,15.5872,15.5722,15.5822,13400.0
2009-08-05 13:35:00,31.31,31.34,31.3,31.34,34000.0,15.5872,15.6021,15.5822,15.6021,34000.0
2009-08-05 13:40:00,31.34,31.35,31.28,31.29,51800.0,15.6021,15.6071,15.5722,15.5772,51800.0
2009-08-05 13:45:00,31.29,31.3,31.27,31.28,15500.0,15.5772,15.5822,15.5673,15.5722,15500.0
2009-08-05 13:50:00,31.27,31.28,31.26,31.28,15700.0,15.5673,15.5722,15.5623,15.5722,15700.0
2009-08-05 13:55:00,31.27,31.28,31.26,31.26,11100.0,15.5673,15.5722,15.5623,15.5623,11100.0
2009-08-05 14:00:00,31.26,31.28,31.24,31.26,31400.0,15.5623,15.5722,15.5523,15.5623,31400.0
2009-08-05 14:05:00,31.26,31.27,31.26,31.26,8600.0,15.5623,15.5673,15.5623,15.5623,8600.0
2009-08-05 14:10:00,31.26,31.28,31.26,31.28,10200.0,15.5623,15.5722,15.5623,15.5722,10200.0
2009-08-05 14:15:00,31.28,31.28,31.27,31.27,11000.0,15.5722,15.5722,15.5673,15.5673,11000.0
2009-08-05 14:20:00,31.27,31.28,31.27,31.27,20900.0,15.5673,15.5722,15.5673,15.5673,20900.0
2009-08-05 14:25:00,31.28,31.28,31.25,31.26,32600.0,15.5722,15.5722,15.5573,15.5623,32600.0
2009-08-05 14:30:00,31.27,31.27,31.24,31.24,37600.0,15.5673,15.5673,15.5523,15.5523,37600.0
2009-08-05 14:35:00,31.24,31.25,31.21,31.21,40300.0,15.5523,15.5573,15.5374,15.5374,40300.0
2009-08-05 14:40:00,31.21,31.22,31.2,31.21,41200.0,15.5374,15.5424,15.5324,15.5374,41200.0
2009-08-05 14:45:00,31.2,31.22,31.18,31.22,89500.0,15.5324,15.5424,15.5225,15.5424,89500.0
2009-08-05 14:50:00,31.22,31.22,31.21,31.22,22100.0,15.5424,15.5424,15.5374,15.5424,22100.0
2009-08-05 14:55:00,31.22,31.23,31.19,31.19,41700.0,15.5424,15.5474,15.5274,15.5274,41700.0
2009-08-05 15:00:00,31.19,31.2,31.16,31.17,83600.0,15.5274,15.5324,15.5125,15.5175,83600.0
2009-08-05 15:05:00,31.17,31.21,31.17,31.21,68800.0,15.5175,15.5374,15.5175,15.5374,68800.0
2009-08-05 15:10:00,31.2,31.24,31.2,31.24,25600.0,15.5324,15.5523,15.5324,15.5523,25600.0
2009-08-05 15:15:00,31.23,31.24,31.23,31.24,36500.0,15.5474,15.5523,15.5474,15.5523,36500.0
2009-08-05 15:20:00,31.24,31.25,31.23,31.25,41200.0,15.5523,15.5573,15.5474,15.5573,41200.0
2009-08-05 15:25:00,31.26,31.32,31.25,31.28,40300.0,15.5623,15.5922,15.5573,15.5722,40300.0
2009-08-05 15:30:00,31.28,31.28,31.2,31.24,129400.0,15.5722,15.5722,15.5324,15.5523,129400.0
2009-08-05 15:35:00,31.23,31.24,31.21,31.21,34500.0,15.5474,15.5523,15.5374,15.5374,34500.0
2009-08-05 15:40:00,31.21,31.22,31.19,31.22,64600.0,15.5374,15.5424,15.5274,15.5424,64600.0
2009-08-05 15:45:00,31.22,31.23,31.21,31.22,50000.0,15.5424,15.5474,15.5374,15.5424,50000.0
2009-08-05 15:50:00,31.23,31.25,31.2,31.25,116000.0,15.5474,15.5573,15.5324,15.5573,116000.0
2009-08-05 15:55:00,31.25,31.25,31.2,31.21,169700.0,15.5573,15.5573,15.5324,15.5374,169700.0
2009-08-06 09:30:00,31.2,31.23,31.0,31.01,83800.0,15.5324,15.5474,15.4329,15.4378,83800.0
2009-08-06 09:35:00,31.01,31.06,31.0,31.01,57700.0,15.4378,15.4627,15.4329,15.4378,57700.0
2009-08-06 09:40:00,31.01,31.03,30.97,30.99,76500.0,15.4378,15.4478,15.4179,15.4279,76500.0
2009-08-06 09:45:00,30.98,31.04,30.93,31.02,54000.0,15.4229,15.4528,15.398,15.4428,54000.0
2009-08-06 09:50:00,31.01,31.13,30.99,31.11,47200.0,15.4378,15.4976,15.4279,15.4876,47200.0
2009-08-06 09:55:00,31.11,31.15,31.08,31.14,27000.0,15.4876,15.5075,15.4727,15.5025,27000.0
2009-08-06 10:00:00,31.14,31.23,31.12,31.2,72500.0,15.5025,15.5474,15.4926,15.5324,72500.0
2009-08-06 10:05:00,31.2,31.22,31.17,31.21,51600.0,15.5324,15.5424,15.5175,15.5374,51600.0
2009-08-06 10:10:00,31.21,31.23,31.19,31.19,59700.0,15.5374,15.5474,15.5274,15.5274,59700.0
2009-08-06 10:15:00,31.2,31.23,31.18,31.2,45100.0,15.5324,15.5474,15.5225,15.5324,45100.0
2009-08-06 10:20:00,31.21,31.21,31.08,31.08,57400.0,15.5374,15.5374,15.4727,15.4727,57400.0
2009-08-06 10:25:00,31.08,31.09,31.01,31.01,47800.0,15.4727,15.4777,15.4378,15.4378,47800.0
2009-08-06 10:30:00,31.0,31.01,30.95,30.95,35900.0,15.4329,15.4378,15.408,15.408,35900.0
2009-08-06 10:35:00,30.95,30.96,30.92,30.93,47400.0,15.408,15.4129,15.393,15.398,47400.0
2009-08-06 10:40:00,30.93,30.97,30.92,30.97,33700.0,15.398,15.4179,15.393,15.4179,33700.0
2009-08-06 10:45:00,30.97,31.04,30.97,31.0,45100.0,15.4179,15.4528,15.4179,15.4329,45100.0
2009-08-06 10:50:00,31.01,31.04,30.99,31.03,20900.0,15.4378,15.4528,15.4279,15.4478,20900.0
2009-08-06 10:55:00,31.03,31.04,31.0,31.0,19900.0,15.4478,15.4528,15.4329,15.4329,19900.0
2009-08-06 11:00:00,31.0,31.01,30.97,31.0,45300.0,15.4329,15.4378,15.4179,15.4329,45300.0
2009-08-06 11:05:00,31.0,31.04,31.0,31.04,37100.0,15.4329,15.4528,15.4329,15.4528,37100.0
2009-08-06 11:10:00,31.03,31.04,31.02,31.02,13100.0,15.4478,15.4528,15.4428,15.4428,13100.0
2009-08-06 11:15:00,31.02,31.03,31.02,31.03,19000.0,15.4428,15.4478,15.4428,15.4478,19000.0
2009-08-06 11:20:00,31.03,31.09,31.03,31.09,14400.0,15.4478,15.4777,15.4478,15.4777,14400.0
2009-08-06 11:25:00,31.08,31.1,31.08,31.09,23300.0,15.4727,15.4826,15.4727,15.4777,23300.0
2009-08-06 11:30:00,31.09,31.1,31.08,31.1,29700.0,15.4777,15.4826,15.4727,15.4826,29700.0
2009-08-06 11:35:00,31.1,31.13,31.09,31.12,34200.0,15.4826,15.4976,15.4777,15.4926,34200.0
2009-08-06 11:40:00,31.12,31.13,31.11,31.12,10700.0,15.4926,15.4976,15.4876,15.4926,10700.0
2009-08-06 11:45:00,31.12,31.15,31.12,31.15,11700.0,15.4926,15.5075,15.4926,15.5075,11700.0
2009-08-06 11:50:00,31.15,31.15,31.14,31.15,12700.0,15.5075,15.5075,15.5025,15.5075,12700.0
2009-08-06 11:55:00,31.15,31.15,31.12,31.12,13800.0,15.5075,15.5075,15.4926,15.4926,13800.0
2009-08-06 12:00:00,31.12,31.14,31.12,31.14,25200.0,15.4926,15.5025,15.4926,15.5025,25200.0
2009-08-06 12:05:00,31.14,31.14,31.12,31.13,23800.0,15.5025,15.5025,15.4926,15.4976,23800.0
2009-08-06 12:10:00,31.12,31.15,31.12,31.12,45200.0,15.4926,15.5075,15.4926,15.4926,45200.0
2009-08-06 12:15:00,31.12,31.13,31.12,31.12,10900.0,15.4926,15.4976,15.4926,15.4926,10900.0
2009-08-06 12:20:00,31.12,31.12,31.11,31.11,21500.0,15.4926,15.4926,15.4876,15.4876,21500.0
2009-08-06 12:25:00,31.12,31.12,31.11,31.11,6500.0,15.4926,15.4926,15.4876,15.4876,6500.0
2009-08-06 12:30:00,31.11,31.12,31.09,31.09,15000.0,15.4876,15.4926,15.4777,15.4777,15000.0
2009-08-06 12:35:00,31.09,31.1,31.08,31.09,13900.0,15.4777,15.4826,15.4727,15.4777,13900.0
2009-08-06 12:40:00,31.1,31.1,31.05,31.05,30900.0,15.4826,15.4826,15.4577,15.4577,30900.0
2009-08-06 12:45:00,31.06,31.06,31.04,31.06,14600.0,15.4627,15.4627,15.4528,15.4627,14600.0
2009-08-06 12:50:00,31.07,31.1,31.06,31.09,38000.0,15.4677,15.4826,15.4627,15.4777,38000.0
2009-08-06 12:55:00,31.09,31.13,31.08,31.12,86000.0,15.4777,15.4976,15.4727,15.4926,86000.0
2009-08-06 13:00:00,31.11,31.14,31.11,31.14,21000.0,15.4876,15.5025,15.4876,15.5025,21000.0
2009-08-06 13:05:00,31.14,31.18,31.14,31.17,22800.0,15.5025,15.5225,15.5025,15.5175,22800.0
2009-08-06 13:10:00,31.18,31.21,31.17,31.18,93900.0,15.5225,15.5374,15.5175,15.5225,93900.0
2009-08-06 13:15:00,31.18,31.2,31.18,31.18,16800.0,15.5225,15.5324,15.5225,15.5225,16800.0
2009-08-06 13:20:00,31.18,31.19,31.17,31.18,418200.0,15.5225,15.5274,15.5175,15.5225,418200.0
2009-08-06 13:25:00,31.17,31.18,31.17,31.17,11500.0,15.5175,15.5225,15.5175,15.5175,11500.0
2009-08-06 13:30:00,31.17,31.24,31.17,31.22,138500.0,15.5175,15.5523,15.5175,15.5424,138500.0
2009-08-06 13:35:00,31.22,31.24,31.22,31.23,24900.0,15.5424,15.5523,15.5424,15.5474,24900.0
2009-08-06 13:40:00,31.24,31.24,31.19,31.21,49200.0,15.5523,15.5523,15.5274,15.5374,49200.0
2009-08-06 13:45:00,31.21,31.24,31.2,31.22,61300.0,15.5374,15.5523,15.5324,15.5424,61300.0
2009-08-06 13:50:00,31.22,31.24,31.21,31.21,33500.0,15.5424,15.5523,15.5374,15.5374,33500.0
2009-08-06 13:55:00,31.22,31.24,31.2,31.24,36700.0,15.5424,15.5523,15.5324,15.5523,36700.0
2009-08-06 14:00:00,31.23,31.24,31.22,31.23,69200.0,15.5474,15.5523,15.5424,15.5474,69200.0
2009-08-06 14:05:00,31.23,31.24,31.22,31.23,52000.0,15.5474,15.5523,15.5424,15.5474,52000.0
2009-08-06 14:10:00,31.23,31.26,31.22,31.25,30100.0,15.5474,15.5623,15.5424,15.5573,30100.0
2009-08-06 14:15:00,31.25,31.31,31.25,31.29,49700.0,15.5573,15.5872,15.5573,15.5772,49700.0
2009-08-06 14:20:00,31.29,31.33,31.27,31.33,61500.0,15.5772,15.5971,15.5673,15.5971,61500.0
2009-08-06 14:25:00,31.33,31.36,31.33,31.35,57300.0,15.5971,15.6121,15.5971,15.6071,57300.0
2009-08-06 14:30:00,31.35,31.36,31.32,31.36,65700.0,15.6071,15.6121,15.5922,15.6121,65700.0
2009-08-06 14:35:00,31.36,31.37,31.34,31.36,41900.0,15.6121,15.6171,15.6021,15.6121,41900.0
2009-08-06 14:40:00,31.36,31.37,31.32,31.33,71700.0,15.6121,15.6171,15.5922,15.5971,71700.0
2009-08-06 14:45:00,31.33,31.36,31.32,31.36,285500.0,15.5971,15.6121,15.5922,15.6121,285500.0
2009-08-06 14:50:00,31.36,31.36,31.34,31.35,21200.0,15.6121,15.6121,15.6021,15.6071,21200.0
2009-08-06 14:55:00,31.35,31.36,31.34,31.35,83900.0,15.6071,15.6121,15.6021,15.6071,83900.0
2009-08-06 15:00:00,31.35,31.35,31.3,31.33,80700.0,15.6071,15.6071,15.5822,15.5971,80700.0
2009-08-06 15:05:00,31.33,31.36,31.32,31.36,48400.0,15.5971,15.6121,15.5922,15.6121,48400.0
2009-08-06 15:10:00,31.35,31.36,31.33,31.34,14900.0,15.6071,15.6121,15.5971,15.6021,14900.0
2009-08-06 15:15:00,31.33,31.38,31.33,31.38,47700.0,15.5971,15.622,15.5971,15.622,47700.0
2009-08-06 15:20:00,31.37,31.41,31.35,31.38,42500.0,15.6171,15.637,15.6071,15.622,42500.0
2009-08-06 15:25:00,31.38,31.39,31.37,31.39,91100.0,15.622,15.627,15.6171,15.627,91100.0
2009-08-06 15:30:00,31.39,31.4,31.34,31.35,86500.0,15.627,15.632,15.6021,15.6071,86500.0
2009-08-06 15:35:00,31.35,31.38,31.33,31.37,35600.0,15.6071,15.622,15.5971,15.6171,35600.0
2009-08-06 15:40:00,31.36,31.38,31.33,31.35,80200.0,15.6121,15.622,15.5971,15.6071,80200.0
2009-08-06 15:45:00,31.35,31.37,31.32,31.34,96900.0,15.6071,15.6171,15.5922,15.6021,96900.0
2009-08-06 15:50:00,31.34,31.35,31.3,31.32,183800.0,15.6021,15.6071,15.5822,15.5922,183800.0
2009-08-06 15:55:00,31.31,31.32,31.3,31.32,219700.0,15.5872,15.5922,15.5822,15.5922,219700.0
2009-08-07 09:30:00,31.44,31.46,31.34,31.44,53400.0,15.6519,15.6619,15.6021,15.6519,53400.0
2009-08-07 09:35:00,31.44,31.59,31.44,31.48,135400.0,15.6519,15.7266,15.6519,15.6718,135400.0
2009-08-07 09:40:00,31.5,31.5,31.33,31.4,58500.0,15.6818,15.6818,15.5971,15.632,58500.0
2009-08-07 09:45:00,31.38,31.42,31.34,31.34,28000.0,15.622,15.6419,15.6021,15.6021,28000.0
2009-08-07 09:50:00,31.36,31.39,31.28,31.3,54900.0,15.6121,15.627,15.5722,15.5822,54900.0
2009-08-07 09:55:00,31.29,31.29,31.21,31.24,48600.0,15.5772,15.5772,15.5374,15.5523,48600.0
2009-08-07 10:00:00,31.24,31.24,31.15,31.17,66400.0,15.5523,15.5523,15.5075,15.5175,66400.0
2009-08-07 10:05:00,31.17,31.2,31.14,31.15,74400.0,15.5175,15.5324,15.5025,15.5075,74400.0
2009-08-07 10:10:00,31.15,31.21,31.14,31.18,47500.0,15.5075,15.5374,15.5025,15.5225,47500.0
2009-08-07 10:15:00,31.17,31.27,31.17,31.2,80000.0,15.5175,15.5673,15.5175,15.5324,80000.0
2009-08-07 10:20:00,31.2,31.2,31.16,31.17,30600.0,15.5324,15.5324,15.5125,15.5175,30600.0
2009-08-07 10:25:00,31.18,31.21,31.14,31.14,40100.0,15.5225,15.5374,15.5025,15.5025,40100.0
2009-08-07 10:30:00,31.15,31.16,31.11,31.14,50500.0,15.5075,15.5125,15.4876,15.5025,50500.0
2009-08-07 10:35:00,31.15,31.25,31.15,31.22,68400.0,15.5075,15.5573,15.5075,15.5424,68400.0
2009-08-07 10:40:00,31.22,31.26,31.2,31.25,30200.0,15.5424,15.5623,15.5324,15.5573,30200.0
2009-08-07 10:45:00,31.25,31.3,31.24,31.25,45200.0,15.5573,15.5822,15.5523,15.5573,45200.0
2009-08-07 10:50:00,31.26,31.29,31.24,31.29,26100.0,15.5623,15.5772,15.5523,15.5772,26100.0
2009-08-07 10:55:00,31.28,31.35,31.28,31.35,54400.0,15.5722,15.6071,15.5722,15.6071,54400.0
2009-08-07 11:00:00,31.35,31.38,31.33,31.37,25500.0,15.6071,15.622,15.5971,15.6171,25500.0
2009-08-07 11:05:00,31.36,31.37,31.33,31.36,32000.0,15.6121,15.6171,15.5971,15.6121,32000.0
2009-08-07 11:10:00,31.37,31.37,31.33,31.35,32200.0,15.6171,15.6171,15.5971,15.6071,32200.0
2009-08-07 11:15:00,31.35,31.36,31.32,31.33,26900.0,15.6071,15.6121,15.5922,15.5971,26900.0
2009-08-07 11:20:00,31.33,31.35,31.32,31.34,24900.0,15.5971,15.6071,15.5922,15.6021,24900.0
2009-08-07 11:25:00,31.34,31.42,31.33,31.42,58300.0,15.6021,15.6419,15.5971,15.6419,58300.0
2009-08-07 11:30:00,31.41,31.46,31.41,31.45,51100.0,15.637,15.6619,15.637,15.6569,51100.0
2009-08-07 11:35:00,31.45,31.48,31.44,31.47,31100.0,15.6569,15.6718,15.6519,15.6668,31100.0
2009-08-07 11:40:00,31.46,31.47,31.4,31.4,23500.0,15.6619,15.6668,15.632,15.632,23500.0
2009-08-07 11:45:00,31.4,31.41,31.37,31.38,18600.0,15.632,15.637,15.6171,15.622,18600.0
2009-08-07 11:50:00,31.38,31.4,31.37,31.4,16100.0,15.622,15.632,15.6171,15.632,16100.0
2009-08-07 11:55:00,31.4,31.43,31.38,31.41,46100.0,15.632,15.6469,15.622,15.637,46100.0
2009-08-07 12:00:00,31.41,31.42,31.41,31.42,6200.0,15.637,15.6419,15.637,15.6419,6200.0
2009-08-07 12:05:00,31.41,31.43,31.4,31.41,37000.0,15.637,15.6469,15.632,15.637,37000.0
2009-08-07 12:10:00,31.41,31.41,31.39,31.4,9800.0,15.637,15.637,15.627,15.632,9800.0
2009-08-07 12:15:00,31.4,31.41,31.39,31.41,22200.0,15.632,15.637,15.627,15.637,22200.0
2009-08-07 12:20:00,31.41,31.46,31.41,31.44,20000.0,15.637,15.6619,15.637,15.6519,20000.0
2009-08-07 12:25:00,31.44,31.46,31.43,31.46,12200.0,15.6519,15.6619,15.6469,15.6619,12200.0
2009-08-07 12:30:00,31.45,31.49,31.45,31.49,17000.0,15.6569,15.6768,15.6569,15.6768,17000.0
2009-08-07 12:35:00,31.49,31.49,31.47,31.47,20200.0,15.6768,15.6768,15.6668,15.6668,20200.0
2009-08-07 12:40:00,31.47,31.52,31.46,31.52,53900.0,15.6668,15.6917,15.6619,15.6917,53900.0
2009-08-07 12:45:00,31.52,31.54,31.51,31.53,28400.0,15.6917,15.7017,15.6867,15.6967,28400.0
2009-08-07 12:50:00,31.52,31.55,31.51,31.55,45100.0,15.6917,15.7067,15.6867,15.7067,45100.0
2009-08-07 12:55:00,31.54,31.55,31.52,31.53,35300.0,15.7017,15.7067,15.6917,15.6967,35300.0
2009-08-07 13:00:00,31.54,31.57,31.53,31.56,23500.0,15.7017,15.7166,15.6967,15.7116,23500.0
2009-08-07 13:05:00,31.56,31.62,31.56,31.59,80600.0,15.7116,15.7415,15.7116,15.7266,80600.0
2009-08-07 13:10:00,31.6,31.6,31.58,31.58,14000.0,15.7316,15.7316,15.7216,15.7216,14000.0
2009-08-07 13:15:00,31.59,31.59,31.56,31.58,14700.0,15.7266,15.7266,15.7116,15.7216,14700.0
2009-08-07 13:20:00,31.58,31.59,31.53,31.54,27500.0,15.7216,15.7266,15.6967,15.7017,27500.0
2009-08-07 13:25:00,31.53,31.57,31.51,31.57,33400.0,15.6967,15.7166,15.6867,15.7166,33400.0
2009-08-07 13:30:00,31.57,31.62,31.57,31.6,35300.0,15.7166,15.7415,15.7166,15.7316,35300.0
2009-08-07 13:35:00,31.6,31.61,31.59,31.61,7900.0,15.7316,15.7365,15.7266,15.7365,7900.0
2009-08-07 13:40:00,31.61,31.61,31.59,31.59,23600.0,15.7365,15.7365,15.7266,15.7266,23600.0
2009-08-07 13:45:00,31.59,31.6,31.59,31.59,8700.0,15.7266,15.7316,15.7266,15.7266,8700.0
2009-08-07 13:50:00,31.59,31.6,31.58,31.58,12200.0,15.7266,15.7316,15.7216,15.7216,12200.0
2009-08-07 13:55:00,31.59,31.59,31.58,31.58,10400.0,15.7266,15.7266,15.7216,15.7216,10400.0
2009-08-07 14:00:00,31.58,31.58,31.56,31.56,19900.0,15.7216,15.7216,15.7116,15.7116,19900.0
2009-08-07 14:05:00,31.57,31.57,31.54,31.55,16200.0,15.7166,15.7166,15.7017,15.7067,16200.0
2009-08-07 14:10:00,31.55,31.56,31.54,31.56,24400.0,15.7067,15.7116,15.7017,15.7116,24400.0
2009-08-07 14:15:00,31.56,31.57,31.55,31.57,15100.0,15.7116,15.7166,15.7067,15.7166,15100.0
2009-08-07 14:20:00,31.57,31.59,31.57,31.57,23000.0,15.7166,15.7266,15.7166,15.7166,23000.0
2009-08-07 14:25:00,31.56,31.58,31.53,31.54,20500.0,15.7116,15.7216,15.6967,15.7017,20500.0
2009-08-07 14:30:00,31.54,31.54,31.53,31.54,13500.0,15.7017,15.7017,15.6967,15.7017,13500.0
2009-08-07 14:35:00,31.54,31.56,31.53,31.56,11500.0,15.7017,15.7116,15.6967,15.7116,11500.0
2009-08-07 14:40:00,31.56,31.56,31.54,31.54,19500.0,15.7116,15.7116,15.7017,15.7017,19500.0
2009-08-07 14:45:00,31.55,31.57,31.54,31.56,37500.0,15.7067,15.7166,15.7017,15.7116,37500.0
2009-08-07 14:50:00,31.57,31.57,31.54,31.54,15700.0,15.7166,15.7166,15.7017,15.7017,15700.0
2009-08-07 14:55:00,31.55,31.55,31.54,31.55,10900.0,15.7067,15.7067,15.7017,15.7067,10900.0
2009-08-07 15:00:00,31.55,31.55,31.53,31.53,26400.0,15.7067,15.7067,15.6967,15.6967,26400.0
2009-08-07 15:05:00,31.54,31.54,31.53,31.54,26400.0,15.7017,15.7017,15.6967,15.7017,26400.0
2009-08-07 15:10:00,31.54,31.55,31.54,31.54,22500.0,15.7017,15.7067,15.7017,15.7017,22500.0
2009-08-07 15:15:00,31.55,31.55,31.54,31.54,15100.0,15.7067,15.7067,15.7017,15.7017,15100.0
2009-08-07 15:20:00,31.54,31.55,31.52,31.55,66400.0,15.7017,15.7067,15.6917,15.7067,66400.0
2009-08-07 15:25:00,31.55,31.6,31.55,31.6,41800.0,15.7067,15.7316,15.7067,15.7316,41800.0
2009-08-07 15:30:00,31.61,31.61,31.58,31.59,68100.0,15.7365,15.7365,15.7216,15.7266,68100.0
2009-08-07 15:35:00,31.59,31.59,31.55,31.57,40500.0,15.7266,15.7266,15.7067,15.7166,40500.0
2009-08-07 15:40:00,31.57,31.6,31.57,31.59,59500.0,15.7166,15.7316,15.7166,15.7266,59500.0
2009-08-07 15:45:00,31.59,31.6,31.54,31.57,75700.0,15.7266,15.7316,15.7017,15.7166,75700.0
2009-08-07 15:50:00,31.57,31.63,31.57,31.63,129700.0,15.7166,15.7465,15.7166,15.7465,129700.0
2009-08-07 15:55:00,31.62,31.63,31.51,31.51,247200.0,15.7415,15.7465,15.6867,15.6867,247200.0
2009-08-10 09:30:00,31.34,31.42,31.28,31.31,58000.0,15.6021,15.6419,15.5722,15.5872,58000.0
2009-08-10 09:35:00,31.3,31.31,31.17,31.19,61900.0,15.5822,15.5872,15.5175,15.5274,61900.0
2009-08-10 09:40:00,31.17,31.19,31.05,31.08,86700.0,15.5175,15.5274,15.4577,15.4727,86700.0
2009-08-10 09:45:00,31.1,31.1,31.03,31.04,44800.0,15.4826,15.4826,15.4478,15.4528,44800.0
2009-08-10 09:50:00,31.05,31.11,31.04,31.1,25200.0,15.4577,15.4876,15.4528,15.4826,25200.0
2009-08-10 09:55:00,31.1,31.12,31.09,31.11,22000.0,15.4826,15.4926,15.4777,15.4876,22000.0
2009-08-10 10:00:00,31.11,31.11,31.06,31.06,28000.0,15.4876,15.4876,15.4627,15.4627,28000.0
2009-08-10 10:05:00,31.07,31.07,31.04,31.06,19200.0,15.4677,15.4677,15.4528,15.4627,19200.0
2009-08-10 10:10:00,31.05,31.1,31.05,31.08,40200.0,15.4577,15.4826,15.4577,15.4727,40200.0
2009-08-10 10:15:00,31.06,31.11,31.06,31.07,43300.0,15.4627,15.4876,15.4627,15.4677,43300.0
2009-08-10 10:20:00,31.08,31.11,31.07,31.09,20300.0,15.4727,15.4876,15.4677,15.4777,20300.0
2009-08-10 10:25:00,31.1,31.13,31.09,31.1,34300.0,15.4826,15.4976,15.4777,15.4826,34300.0
2009-08-10 10:30:00,31.1,31.1,31.06,31.07,33100.0,15.4826,15.4826,15.4627,15.4677,33100.0
2009-08-10 10:35:00,31.06,31.08,31.05,31.07,24900.0,15.4627,15.4727,15.4577,15.4677,24900.0
2009-08-10 10:40:00,31.06,31.07,31.05,31.06,37000.0,15.4627,15.4677,15.4577,15.4627,37000.0
2009-08-10 10:45:00,31.05,31.07,31.05,31.05,28600.0,15.4577,15.4677,15.4577,15.4577,28600.0
2009-08-10 10:50:00,31.05,31.06,31.05,31.06,9400.0,15.4577,15.4627,15.4577,15.4627,9400.0
2009-08-10 10:55:00,31.05,31.06,31.05,31.05,25700.0,15.4577,15.4627,15.4577,15.4577,25700.0
2009-08-10 11:00:00,31.05,31.06,31.04,31.06,26500.0,15.4577,15.4627,15.4528,15.4627,26500.0
2009-08-10 11:05:00,31.06,31.08,31.06,31.08,23400.0,15.4627,15.4727,15.4627,15.4727,23400.0
2009-08-10 11:10:00,31.07,31.1,31.07,31.1,42200.0,15.4677,15.4826,15.4677,15.4826,42200.0
2009-08-10 11:15:00,31.09,31.1,31.08,31.1,14200.0,15.4777,15.4826,15.4727,15.4826,14200.0
2009-08-10 11:20:00,31.09,31.1,31.09,31.09,15200.0,15.4777,15.4826,15.4777,15.4777,15200.0
2009-08-10 11:25:00,31.1,31.1,31.09,31.1,13000.0,15.4826,15.4826,15.4777,15.4826,13000.0
2009-08-10 11:30:00,31.1,31.1,31.09,31.1,7700.0,15.4826,15.4826,15.4777,15.4826,7700.0
2009-08-10 11:35:00,31.1,31.17,31.09,31.17,26500.0,15.4826,15.5175,15.4777,15.5175,26500.0
2009-08-10 11:40:00,31.17,31.18,31.12,31.12,25900.0,15.5175,15.5225,15.4926,15.4926,25900.0
2009-08-10 11:45:00,31.13,31.13,31.12,31.13,5900.0,15.4976,15.4976,15.4926,15.4976,5900.0
2009-08-10 11:50:00,31.12,31.15,31.12,31.15,16500.0,15.4926,15.5075,15.4926,15.5075,16500.0
2009-08-10 11:55:00,31.15,31.15,31.12,31.12,11900.0,15.5075,15.5075,15.4926,15.4926,11900.0
2009-08-10 12:00:00,31.12,31.13,31.12,31.12,10500.0,15.4926,15.4976,15.4926,15.4926,10500.0
2009-08-10 12:05:00,31.12,31.13,31.12,31.13,13400.0,15.4926,15.4976,15.4926,15.4976,13400.0
2009-08-10 12:10:00,31.12,31.13,31.08,31.08,26000.0,15.4926,15.4976,15.4727,15.4727,26000.0
2009-08-10 12:15:00,31.09,31.09,31.07,31.07,20600.0,15.4777,15.4777,15.4677,15.4677,20600.0
2009-08-10 12:20:00,31.08,31.08,31.07,31.07,5700.0,15.4727,15.4727,15.4677,15.4677,5700.0
2009-08-10 12:25:00,31.07,31.08,31.06,31.07,7300.0,15.4677,15.4727,15.4627,15.4677,7300.0
2009-08-10 12:30:00,31.08,31.1,31.07,31.1,10900.0,15.4727,15.4826,15.4677,15.4826,10900.0
2009-08-10 12:35:00,31.09,31.1,31.07,31.08,12300.0,15.4777,15.4826,15.4677,15.4727,12300.0
2009-08-10 12:40:00,31.07,31.12,31.07,31.11,19900.0,15.4677,15.4926,15.4677,15.4876,19900.0
2009-08-10 12:45:00,31.12,31.12,31.11,31.12,10300.0,15.4926,15.4926,15.4876,15.4926,10300.0
2009-08-10 12:50:00,31.11,31.14,31.11,31.13,15000.0,15.4876,15.5025,15.4876,15.4976,15000.0
2009-08-10 12:55:00,31.13,31.14,31.12,31.13,8000.0,15.4976,15.5025,15.4926,15.4976,8000.0
2009-08-10 13:00:00,31.12,31.14,31.11,31.12,31100.0,15.4926,15.5025,15.4876,15.4926,31100.0
2009-08-10 13:05:00,31.13,31.13,31.12,31.13,3600.0,15.4976,15.4976,15.4926,15.4976,3600.0
2009-08-10 13:10:00,31.13,31.15,31.12,31.14,23100.0,15.4976,15.5075,15.4926,15.5025,23100.0
2009-08-10 13:15:00,31.14,31.15,31.13,31.15,25300.0,15.5025,15.5075,15.4976,15.5075,25300.0
2009-08-10 13:20:00,31.15,31.15,31.13,31.14,31600.0,15.5075,15.5075,15.4976,15.5025,31600.0
2009-08-10 13:25:00,31.14,31.15,31.12,31.15,30200.0,15.5025,15.5075,15.4926,15.5075,30200.0
2009-08-10 13:30:00,31.14,31.15,31.13,31.14,14100.0,15.5025,15.5075,15.4976,15.5025,14100.0
2009-08-10 13:35:00,31.14,31.15,31.14,31.14,6800.0,15.5025,15.5075,15.5025,15.5025,6800.0
2009-08-10 13:40:00,31.15,31.15,31.14,31.15,9100.0,15.5075,15.5075,15.5025,15.5075,9100.0
2009-08-10 13:45:00,31.15,31.15,31.14,31.15,25200.0,15.5075,15.5075,15.5025,15.5075,25200.0
2009-08-10 13:50:00,31.15,31.15,31.14,31.15,9700.0,15.5075,15.5075,15.5025,15.5075,9700.0
2009-08-10 13:55:00,31.15,31.18,31.14,31.14,35800.0,15.5075,15.5225,15.5025,15.5025,35800.0
2009-08-10 14:00:00,31.14,31.16,31.12,31.13,65400.0,15.5025,15.5125,15.4926,15.4976,65400.0
2009-08-10 14:05:00,31.13,31.14,31.1,31.14,35400.0,15.4976,15.5025,15.4826,15.5025,35400.0
2009-08-10 14:10:00,31.14,31.14,31.1,31.1,30100.0,15.5025,15.5025,15.4826,15.4826,30100.0
2009-08-10 14:15:00,31.11,31.11,31.09,31.09,30000.0,15.4876,15.4876,15.4777,15.4777,30000.0
2009-08-10 14:20:00,31.1,31.11,31.09,31.1,28000.0,15.4826,15.4876,15.4777,15.4826,28000.0
2009-08-10 14:25:00,31.1,31.11,31.1,31.1,12800.0,15.4826,15.4876,15.4826,15.4826,12800.0
2009-08-10 14:30:00,31.11,31.12,31.1,31.12,10100.0,15.4876,15.4926,15.4826,15.4926,10100.0
2009-08-10 14:35:00,31.12,31.14,31.12,31.13,20900.0,15.4926,15.5025,15.4926,15.4976,20900.0
2009-08-10 14:40:00,31.14,31.15,31.13,31.15,11700.0,15.5025,15.5075,15.4976,15.5075,11700.0
2009-08-10 14:45:00,31.15,31.15,31.14,31.14,17800.0,15.5075,15.5075,15.5025,15.5025,17800.0
2009-08-10 14:50:00,31.15,31.15,31.14,31.14,11400.0,15.5075,15.5075,15.5025,15.5025,11400.0
2009-08-10 14:55:00,31.14,31.15,31.14,31.15,24300.0,15.5025,15.5075,15.5025,15.5075,24300.0
2009-08-10 15:00:00,31.14,31.18,31.14,31.18,42700.0,15.5025,15.5225,15.5025,15.5225,42700.0
2009-08-10 15:05:00,31.18,31.19,31.16,31.17,81800.0,15.5225,15.5274,15.5125,15.5175,81800.0
2009-08-10 15:10:00,31.16,31.17,31.16,31.17,18600.0,15.5125,15.5175,15.5125,15.5175,18600.0
2009-08-10 15:15:00,31.17,31.18,31.16,31.18,38200.0,15.5175,15.5225,15.5125,15.5225,38200.0
2009-08-10 15:20:00,31.17,31.18,31.15,31.17,48500.0,15.5175,15.5225,15.5075,15.5175,48500.0
2009-08-10 15:25:00,31.17,31.18,31.17,31.18,22400.0,15.5175,15.5225,15.5175,15.5225,22400.0
2009-08-10 15:30:00,31.18,31.23,31.17,31.23,37700.0,15.5225,15.5474,15.5175,15.5474,37700.0
2009-08-10 15:35:00,31.23,31.24,31.21,31.24,69100.0,15.5474,15.5523,15.5374,15.5523,69100.0
2009-08-10 15:40:00,31.23,31.23,31.19,31.22,94500.0,15.5474,15.5474,15.5274,15.5424,94500.0
2009-08-10 15:45:00,31.22,31.28,31.21,31.26,94100.0,15.5424,15.5722,15.5374,15.5623,94100.0
2009-08-10 15:50:00,31.26,31.32,31.25,31.32,129600.0,15.5623,15.5922,15.5573,15.5922,129600.0
2009-08-10 15:55:00,31.31,31.32,31.28,31.31,220300.0,15.5872,15.5922,15.5722,15.5872,220300.0
2009-08-11 09:30:00,31.29,31.29,31.12,31.17,59100.0,15.5772,15.5772,15.4926,15.5175,59100.0
2009-08-11 09:35:00,31.18,31.27,31.17,31.25,32200.0,15.5225,15.5673,15.5175,15.5573,32200.0
2009-08-11 09:40:00,31.24,31.28,31.2,31.24,19600.0,15.5523,15.5722,15.5324,15.5523,19600.0
2009-08-11 09:45:00,31.23,31.23,31.11,31.17,41100.0,15.5474,15.5474,15.4876,15.5175,41100.0
2009-08-11 09:50:00,31.14,31.24,31.14,31.24,20800.0,15.5025,15.5523,15.5025,15.5523,20800.0
2009-08-11 09:55:00,31.22,31.24,31.2,31.22,6500.0,15.5424,15.5523,15.5324,15.5424,6500.0
2009-08-11 10:00:00,31.22,31.22,31.09,31.09,62700.0,15.5424,15.5424,15.4777,15.4777,62700.0
2009-08-11 10:05:00,31.09,31.15,31.09,31.15,37200.0,15.4777,15.5075,15.4777,15.5075,37200.0
2009-08-11 10:10:00,31.15,31.18,31.15,31.17,17500.0,15.5075,15.5225,15.5075,15.5175,17500.0
2009-08-11 10:15:00,31.18,31.18,31.12,31.14,24700.0,15.5225,15.5225,15.4926,15.5025,24700.0
2009-08-11 10:20:00,31.13,31.16,31.12,31.14,19900.0,15.4976,15.5125,15.4926,15.5025,19900.0
2009-08-11 10:25:00,31.14,31.16,31.14,31.14,34100.0,15.5025,15.5125,15.5025,15.5025,34100.0
2009-08-11 10:30:00,31.14,31.14,31.11,31.12,17400.0,15.5025,15.5025,15.4876,15.4926,17400.0
2009-08-11 10:35:00,31.13,31.17,31.1,31.16,42600.0,15.4976,15.5175,15.4826,15.5125,42600.0
2009-08-11 10:40:00,31.16,31.18,31.16,31.17,16800.0,15.5125,15.5225,15.5125,15.5175,16800.0
2009-08-11 10:45:00,31.17,31.23,31.17,31.23,18000.0,15.5175,15.5474,15.5175,15.5474,18000.0
2009-08-11 10:50:00,31.23,31.29,31.23,31.28,18800.0,15.5474,15.5772,15.5474,15.5722,18800.0
2009-08-11 10:55:00,31.27,31.28,31.23,31.24,18800.0,15.5673,15.5722,15.5474,15.5523,18800.0
2009-08-11 11:00:00,31.24,31.24,31.16,31.16,26300.0,15.5523,15.5523,15.5125,15.5125,26300.0
2009-08-11 11:05:00,31.16,31.2,31.12,31.12,19900.0,15.5125,15.5324,15.4926,15.4926,19900.0
2009-08-11 11:10:00,31.12,31.17,31.12,31.16,13100.0,15.4926,15.5175,15.4926,15.5125,13100.0
2009-08-11 11:15:00,31.17,31.2,31.14,31.19,25500.0,15.5175,15.5324,15.5025,15.5274,25500.0
2009-08-11 11:20:00,31.19,31.2,31.14,31.15,31300.0,15.5274,15.5324,15.5025,15.5075,31300.0
2009-08-11 11:25:00,31.15,31.16,31.14,31.16,15900.0,15.5075,15.5125,15.5025,15.5125,15900.0
2009-08-11 11:30:00,31.15,31.17,31.13,31.16,34500.0,15.5075,15.5175,15.4976,15.5125,34500.0
2009-08-11 11:35:00,31.16,31.19,31.15,31.18,14700.0,15.5125,15.5274,15.5075,15.5225,14700.0
2009-08-11 11:40:00,31.19,31.2,31.15,31.19,22700.0,15.5274,15.5324,15.5075,15.5274,22700.0
2009-08-11 11:45:00,31.2,31.23,31.2,31.23,16800.0,15.5324,15.5474,15.5324,15.5474,16800.0
2009-08-11 11:50:00,31.24,31.29,31.24,31.29,24200.0,15.5523,15.5772,15.5523,15.5772,24200.0
2009-08-11 11:55:00,31.29,31.3,31.27,31.28,38100.0,15.5772,15.5822,15.5673,15.5722,38100.0
2009-08-11 12:00:00,31.27,31.3,31.27,31.28,13400.0,15.5673,15.5822,15.5673,15.5722,13400.0
2009-08-11 12:05:00,31.27,31.27,31.25,31.25,8500.0,15.5673,15.5673,15.5573,15.5573,8500.0
2009-08-11 12:10:00,31.25,31.26,31.25,31.26,5100.0,15.5573,15.5623,15.5573,15.5623,5100.0
2009-08-11 12:15:00,31.26,31.26,31.24,31.25,16200.0,15.5623,15.5623,15.5523,15.5573,16200.0
2009-08-11 12:20:00,31.25,31.25,31.22,31.22,13500.0,15.5573,15.5573,15.5424,15.5424,13500.0
2009-08-11 12:25:00,31.22,31.23,31.21,31.21,10100.0,15.5424,15.5474,15.5374,15.5374,10100.0
2009-08-11 12:30:00,31.22,31.22,31.19,31.19,10900.0,15.5424,15.5424,15.5274,15.5274,10900.0
2009-08-11 12:35:00,31.19,31.2,31.19,31.19,7200.0,15.5274,15.5324,15.5274,15.5274,7200.0
2009-08-11 12:40:00,31.19,31.2,31.16,31.16,11600.0,15.5274,15.5324,15.5125,15.5125,11600.0
2009-08-11 12:45:00,31.16,31.17,31.15,31.15,7800.0,15.5125,15.5175,15.5075,15.5075,7800.0
2009-08-11 12:50:00,31.15,31.16,31.15,31.16,5600.0,15.5075,15.5125,15.5075,15.5125,5600.0
2009-08-11 12:55:00,31.16,31.16,31.12,31.13,19900.0,15.5125,15.5125,15.4926,15.4976,19900.0
2009-08-11 13:00:00,31.12,31.14,31.12,31.14,14900.0,15.4926,15.5025,15.4926,15.5025,14900.0
2009-08-11 13:05:00,31.14,31.16,31.13,31.16,31600.0,15.5025,15.5125,15.4976,15.5125,31600.0
2009-08-11 13:10:00,31.15,31.18,31.15,31.16,32900.0,15.5075,15.5225,15.5075,15.5125,32900.0
2009-08-11 13:15:00,31.16,31.2,31.16,31.19,14100.0,15.5125,15.5324,15.5125,15.5274,14100.0
2009-08-11 13:20:00,31.19,31.2,31.19,31.19,6700.0,15.5274,15.5324,15.5274,15.5274,6700.0
2009-08-11 13:25:00,31.2,31.2,31.19,31.19,7900.0,15.5324,15.5324,15.5274,15.5274,7900.0
2009-08-11 13:30:00,31.2,31.2,31.18,31.2,17400.0,15.5324,15.5324,15.5225,15.5324,17400.0
2009-08-11 13:35:00,31.2,31.22,31.19,31.21,7600.0,15.5324,15.5424,15.5274,15.5374,7600.0
2009-08-11 13:40:00,31.21,31.25,31.21,31.24,21000.0,15.5374,15.5573,15.5374,15.5523,21000.0
2009-08-11 13:45:00,31.24,31.27,31.24,31.26,15000.0,15.5523,15.5673,15.5523,15.5623,15000.0
2009-08-11 13:50:00,31.27,31.27,31.26,31.26,6600.0,15.5673,15.5673,15.5623,15.5623,6600.0
2009-08-11 13:55:00,31.27,31.27,31.24,31.25,34600.0,15.5673,15.5673,15.5523,15.5573,34600.0
2009-08-11 14:00:00,31.24,31.25,31.24,31.24,12100.0,15.5523,15.5573,15.5523,15.5523,12100.0
2009-08-11 14:05:00,31.25,31.27,31.24,31.27,27600.0,15.5573,15.5673,15.5523,15.5673,27600.0
2009-08-11 14:10:00,31.27,31.27,31.24,31.24,26900.0,15.5673,15.5673,15.5523,15.5523,26900.0
2009-08-11 14:15:00,31.25,31.25,31.24,31.25,13700.0,15.5573,15.5573,15.5523,15.5573,13700.0
2009-08-11 14:20:00,31.25,31.25,31.24,31.25,5500.0,15.5573,15.5573,15.5523,15.5573,5500.0
2009-08-11 14:25:00,31.25,31.25,31.24,31.25,30900.0,15.5573,15.5573,15.5523,15.5573,30900.0
2009-08-11 14:30:00,31.24,31.25,31.24,31.25,9600.0,15.5523,15.5573,15.5523,15.5573,9600.0
2009-08-11 14:35:00,31.25,31.25,31.24,31.25,8400.0,15.5573,15.5573,15.5523,15.5573,8400.0
2009-08-11 14:40:00,31.24,31.25,31.24,31.24,13400.0,15.5523,15.5573,15.5523,15.5523,13400.0
2009-08-11 14:45:00,31.24,31.25,31.24,31.25,19500.0,15.5523,15.5573,15.5523,15.5573,19500.0
2009-08-11 14:50:00,31.25,31.3,31.24,31.3,57500.0,15.5573,15.5822,15.5523,15.5822,57500.0
2009-08-11 14:55:00,31.3,31.32,31.29,31.32,38600.0,15.5822,15.5922,15.5772,15.5922,38600.0
2009-08-11 15:00:00,31.32,31.32,31.29,31.3,37300.0,15.5922,15.5922,15.5772,15.5822,37300.0
2009-08-11 15:05:00,31.3,31.31,31.28,31.28,44800.0,15.5822,15.5872,15.5722,15.5722,44800.0
2009-08-11 15:10:00,31.28,31.29,31.28,31.29,12200.0,15.5722,15.5772,15.5722,15.5772,12200.0
2009-08-11 15:15:00,31.28,31.29,31.28,31.29,12400.0,15.5722,15.5772,15.5722,15.5772,12400.0
2009-08-11 15:20:00,31.28,31.28,31.26,31.28,24000.0,15.5722,15.5722,15.5623,15.5722,24000.0
2009-08-11 15:25:00,31.28,31.31,31.26,31.26,70300.0,15.5722,15.5872,15.5623,15.5623,70300.0
2009-08-11 15:30:00,31.27,31.28,31.26,31.27,31900.0,15.5673,15.5722,15.5623,15.5673,31900.0
2009-08-11 15:35:00,31.27,31.3,31.27,31.29,20600.0,15.5673,15.5822,15.5673,15.5772,20600.0
2009-08-11 15:40:00,31.29,31.34,31.28,31.33,36400.0,15.5772,15.6021,15.5722,15.5971,36400.0
2009-08-11 15:45:00,31.34,31.34,31.31,31.33,29700.0,15.6021,15.6021,15.5872,15.5971,29700.0
2009-08-11 15:50:00,31.34,31.34,31.28,31.3,42200.0,15.6021,15.6021,15.5722,15.5822,42200.0
2009-08-11 15:55:00,31.3,31.3,31.24,31.24,99800.0,15.5822,15.5822,15.5523,15.5523,99800.0
2009-08-12 09:30:00,31.16,31.28,31.11,31.11,94300.0,15.5125,15.5722,15.4876,15.4876,94300.0
2009-08-12 09:35:00,31.11,31.16,31.02,31.14,80700.0,15.4876,15.5125,15.4428,15.5025,80700.0
2009-08-12 09:40:00,31.13,31.15,31.07,31.1,40400.0,15.4976,15.5075,15.4677,15.4826,40400.0
2009-08-12 09:45:00,31.11,31.13,31.05,31.11,60100.0,15.4876,15.4976,15.4577,15.4876,60100.0
2009-08-12 09:50:00,31.13,31.2,31.11,31.17,54500.0,15.4976,15.5324,15.4876,15.5175,54500.0
2009-08-12 09:55:00,31.17,31.26,31.15,31.25,65100.0,15.5175,15.5623,15.5075,15.5573,65100.0
2009-08-12 10:00:00,31.25,31.39,31.25,31.37,94800.0,15.5573,15.627,15.5573,15.6171,94800.0
2009-08-12 10:05:00,31.37,31.44,31.34,31.4,74700.0,15.6171,15.6519,15.6021,15.632,74700.0
2009-08-12 10:10:00,31.39,31.45,31.38,31.41,28000.0,15.627,15.6569,15.622,15.637,28000.0
2009-08-12 10:15:00,31.4,31.42,31.33,31.38,44500.0,15.632,15.6419,15.5971,15.622,44500.0
2009-08-12 10:20:00,31.38,31.47,31.37,31.44,50400.0,15.622,15.6668,15.6171,15.6519,50400.0
2009-08-12 10:25:00,31.43,31.49,31.43,31.47,60500.0,15.6469,15.6768,15.6469,15.6668,60500.0
2009-08-12 10:30:00,31.48,31.56,31.46,31.54,94900.0,15.6718,15.7116,15.6619,15.7017,94900.0
2009-08-12 10:35:00,31.53,31.56,31.51,31.55,34000.0,15.6967,15.7116,15.6867,15.7067,34000.0
2009-08-12 10:40:00,31.54,31.54,31.5,31.51,16700.0,15.7017,15.7017,15.6818,15.6867,16700.0
2009-08-12 10:45:00,31.5,31.51,31.47,31.47,22500.0,15.6818,15.6867,15.6668,15.6668,22500.0
2009-08-12 10:50:00,31.47,31.5,31.47,31.47,18100.0,15.6668,15.6818,15.6668,15.6668,18100.0
2009-08-12 10:55:00,31.47,31.48,31.43,31.44,14700.0,15.6668,15.6718,15.6469,15.6519,14700.0
2009-08-12 11:00:00,31.43,31.45,31.4,31.43,32000.0,15.6469,15.6569,15.632,15.6469,32000.0
2009-08-12 11:05:00,31.43,31.44,31.37,31.37,12100.0,15.6469,15.6519,15.6171,15.6171,12100.0
2009-08-12 11:10:00,31.38,31.4,31.36,31.37,38700.0,15.622,15.632,15.6121,15.6171,38700.0
2009-08-12 11:15:00,31.38,31.38,31.36,31.37,15600.0,15.622,15.622,15.6121,15.6171,15600.0
2009-08-12 11:20:00,31.38,31.39,31.35,31.38,19300.0,15.622,15.627,15.6071,15.622,19300.0
2009-08-12 11:25:00,31.38,31.38,31.34,31.36,25500.0,15.622,15.622,15.6021,15.6121,25500.0
2009-08-12 11:30:00,31.36,31.38,31.35,31.38,21700.0,15.6121,15.622,15.6071,15.622,21700.0
2009-08-12 11:35:00,31.37,31.42,31.37,31.41,25400.0,15.6171,15.6419,15.6171,15.637,25400.0
2009-08-12 11:40:00,31.4,31.41,31.33,31.33,42100.0,15.632,15.637,15.5971,15.5971,42100.0
2009-08-12 11:45:00,31.33,31.35,31.3,31.35,32700.0,15.5971,15.6071,15.5822,15.6071,32700.0
2009-08-12 11:50:00,31.35,31.35,31.3,31.3,22700.0,15.6071,15.6071,15.5822,15.5822,22700.0
2009-08-12 11:55:00,31.3,31.31,31.29,31.3,14600.0,15.5822,15.5872,15.5772,15.5822,14600.0
2009-08-12 12:00:00,31.31,31.31,31.29,31.3,23100.0,15.5872,15.5872,15.5772,15.5822,23100.0
2009-08-12 12:05:00,31.31,31.32,31.31,31.31,11200.0,15.5872,15.5922,15.5872,15.5872,11200.0
2009-08-12 12:10:00,31.31,31.32,31.31,31.31,6400.0,15.5872,15.5922,15.5872,15.5872,6400.0
2009-08-12 12:15:00,31.32,31.32,31.29,31.29,14300.0,15.5922,15.5922,15.5772,15.5772,14300.0
2009-08-12 12:20:00,31.29,31.34,31.29,31.32,20000.0,15.5772,15.6021,15.5772,15.5922,20000.0
2009-08-12 12:25:00,31.32,31.33,31.32,31.33,21800.0,15.5922,15.5971,15.5922,15.5971,21800.0
2009-08-12 12:30:00,31.34,31.34,31.28,31.28,17200.0,15.6021,15.6021,15.5722,15.5722,17200.0
2009-08-12 12:35:00,31.27,31.35,31.27,31.34,31800.0,15.5673,15.6071,15.5673,15.6021,31800.0
2009-08-12 12:40:00,31.34,31.35,31.31,31.31,24200.0,15.6021,15.6071,15.5872,15.5872,24200.0
2009-08-12 12:45:00,31.31,31.32,31.3,31.3,13900.0,15.5872,15.5922,15.5822,15.5822,13900.0
2009-08-12 12:50:00,31.3,31.34,31.29,31.31,32300.0,15.5822,15.6021,15.5772,15.5872,32300.0
2009-08-12 12:55:00,31.31,31.33,31.3,31.32,28600.0,15.5872,15.5971,15.5822,15.5922,28600.0
2009-08-12 13:00:00,31.32,31.36,31.3,31.36,34200.0,15.5922,15.6121,15.5822,15.6121,34200.0
2009-08-12 13:05:00,31.36,31.44,31.36,31.43,38700.0,15.6121,15.6519,15.6121,15.6469,38700.0
2009-08-12 13:10:00,31.44,31.48,31.44,31.45,57700.0,15.6519,15.6718,15.6519,15.6569,57700.0
2009-08-12 13:15:00,31.45,31.49,31.44,31.47,44300.0,15.6569,15.6768,15.6519,15.6668,44300.0
2009-08-12 13:20:00,31.48,31.53,31.47,31.49,78500.0,15.6718,15.6967,15.6668,15.6768,78500.0
2009-08-12 13:25:00,31.5,31.52,31.49,31.51,34200.0,15.6818,15.6917,15.6768,15.6867,34200.0
2009-08-12 13:30:00,31.52,31.53,31.51,31.52,34800.0,15.6917,15.6967,15.6867,15.6917,34800.0
2009-08-12 13:35:00,31.52,31.53,31.5,31.5,32100.0,15.6917,15.6967,15.6818,15.6818,32100.0
2009-08-12 13:40:00,31.51,31.51,31.46,31.46,47200.0,15.6867,15.6867,15.6619,15.6619,47200.0
2009-08-12 13:45:00,31.47,31.47,31.44,31.45,26700.0,15.6668,15.6668,15.6519,15.6569,26700.0
2009-08-12 13:50:00,31.45,31.52,31.44,31.52,54100.0,15.6569,15.6917,15.6519,15.6917,54100.0
2009-08-12 13:55:00,31.52,31.52,31.48,31.52,56500.0,15.6917,15.6917,15.6718,15.6917,56500.0
2009-08-12 14:00:00,31.52,31.55,31.51,31.54,39400.0,15.6917,15.7067,15.6867,15.7017,39400.0
2009-08-12 14:05:00,31.54,31.55,31.52,31.53,33000.0,15.7017,15.7067,15.6917,15.6967,33000.0
2009-08-12 14:10:00,31.53,31.55,31.5,31.55,37700.0,15.6967,15.7067,15.6818,15.7067,37700.0
2009-08-12 14:15:00,31.55,31.55,31.41,31.47,62900.0,15.7067,15.7067,15.637,15.6668,62900.0
2009-08-12 14:20:00,31.46,31.53,31.43,31.5,46200.0,15.6619,15.6967,15.6469,15.6818,46200.0
2009-08-12 14:25:00,31.5,31.52,31.46,31.48,41400.0,15.6818,15.6917,15.6619,15.6718,41400.0
2009-08-12 14:30:00,31.48,31.48,31.42,31.44,217000.0,15.6718,15.6718,15.6419,15.6519,217000.0
2009-08-12 14:35:00,31.43,31.43,31.32,31.32,78100.0,15.6469,15.6469,15.5922,15.5922,78100.0
2009-08-12 14:40:00,31.32,31.4,31.31,31.4,38000.0,15.5922,15.632,15.5872,15.632,38000.0
2009-08-12 14:45:00,31.4,31.47,31.4,31.41,44600.0,15.632,15.6668,15.632,15.637,44600.0
2009-08-12 14:50:00,31.4,31.55,31.38,31.55,59100.0,15.632,15.7067,15.622,15.7067,59100.0
2009-08-12 14:55:00,31.55,31.63,31.54,31.62,56400.0,15.7067,15.7465,15.7017,15.7415,56400.0
2009-08-12 15:00:00,31.62,31.63,31.55,31.55,71200.0,15.7415,15.7465,15.7067,15.7067,71200.0
2009-08-12 15:05:00,31.55,31.57,31.53,31.57,41600.0,15.7067,15.7166,15.6967,15.7166,41600.0
2009-08-12 15:10:00,31.56,31.56,31.51,31.53,39700.0,15.7116,15.7116,15.6867,15.6967,39700.0
2009-08-12 15:15:00,31.53,31.6,31.53,31.58,58000.0,15.6967,15.7316,15.6967,15.7216,58000.0
2009-08-12 15:20:00,31.58,31.61,31.55,31.58,57100.0,15.7216,15.7365,15.7067,15.7216,57100.0
2009-08-12 15:25:00,31.59,31.59,31.54,31.55,36000.0,15.7266,15.7266,15.7017,15.7067,36000.0
2009-08-12 15:30:00,31.55,31.57,31.52,31.55,61400.0,15.7067,15.7166,15.6917,15.7067,61400.0
2009-08-12 15:35:00,31.55,31.58,31.53,31.56,63000.0,15.7067,15.7216,15.6967,15.7116,63000.0
2009-08-12 15:40:00,31.56,31.56,31.49,31.51,76700.0,15.7116,15.7116,15.6768,15.6867,76700.0
2009-08-12 15:45:00,31.51,31.52,31.43,31.44,104000.0,15.6867,15.6917,15.6469,15.6519,104000.0
2009-08-12 15:50:00,31.44,31.48,31.38,31.38,113700.0,15.6519,15.6718,15.622,15.622,113700.0
2009-08-12 15:55:00,31.39,31.45,31.37,31.42,148300.0,15.627,15.6569,15.6171,15.6419,148300.0
2009-08-13 09:30:00,31.38,31.44,31.27,31.3,71500.0,15.622,15.6519,15.5673,15.5822,71500.0
2009-08-13 09:35:00,31.3,31.34,31.22,31.22,78800.0,15.5822,15.6021,15.5424,15.5424,78800.0
2009-08-13 09:40:00,31.22,31.28,31.21,31.21,28400.0,15.5424,15.5722,15.5374,15.5374,28400.0
2009-08-13 09:45:00,31.21,31.32,31.19,31.27,41800.0,15.5374,15.5922,15.5274,15.5673,41800.0
2009-08-13 09:50:00,31.27,31.35,31.27,31.35,54500.0,15.5673,15.6071,15.5673,15.6071,54500.0
2009-08-13 09:55:00,31.34,31.35,31.25,31.25,37700.0,15.6021,15.6071,15.5573,15.5573,37700.0
2009-08-13 10:00:00,31.26,31.29,31.2,31.25,82300.0,15.5623,15.5772,15.5324,15.5573,82300.0
2009-08-13 10:05:00,31.25,31.33,31.25,31.31,40800.0,15.5573,15.5971,15.5573,15.5872,40800.0
2009-08-13 10:10:00,31.31,31.37,31.29,31.29,57300.0,15.5872,15.6171,15.5772,15.5772,57300.0
2009-08-13 10:15:00,31.29,31.33,31.28,31.29,64800.0,15.5772,15.5971,15.5722,15.5772,64800.0
2009-08-13 10:20:00,31.28,31.33,31.25,31.29,38300.0,15.5722,15.5971,15.5573,15.5772,38300.0
2009-08-13 10:25:00,31.3,31.31,31.25,31.3,18200.0,15.5822,15.5872,15.5573,15.5822,18200.0
2009-08-13 10:30:00,31.31,31.37,31.31,31.34,29600.0,15.5872,15.6171,15.5872,15.6021,29600.0
2009-08-13 10:35:00,31.33,31.44,31.32,31.42,33700.0,15.5971,15.6519,15.5922,15.6419,33700.0
2009-08-13 10:40:00,31.42,31.5,31.41,31.5,47600.0,15.6419,15.6818,15.637,15.6818,47600.0
2009-08-13 10:45:00,31.5,31.6,31.49,31.51,50900.0,15.6818,15.7316,15.6768,15.6867,50900.0
2009-08-13 10:50:00,31.52,31.54,31.49,31.51,72800.0,15.6917,15.7017,15.6768,15.6867,72800.0
2009-08-13 10:55:00,31.5,31.52,31.47,31.51,57600.0,15.6818,15.6917,15.6668,15.6867,57600.0
2009-08-13 11:00:00,31.5,31.5,31.46,31.48,53900.0,15.6818,15.6818,15.6619,15.6718,53900.0
2009-08-13 11:05:00,31.48,31.48,31.43,31.45,13800.0,15.6718,15.6718,15.6469,15.6569,13800.0
2009-08-13 11:10:00,31.45,31.52,31.45,31.5,42800.0,15.6569,15.6917,15.6569,15.6818,42800.0
2009-08-13 11:15:00,31.5,31.55,31.47,31.48,204700.0,15.6818,15.7067,15.6668,15.6718,204700.0
2009-08-13 11:20:00,31.47,31.48,31.4,31.4,30300.0,15.6668,15.6718,15.632,15.632,30300.0
2009-08-13 11:25:00,31.4,31.41,31.37,31.4,30800.0,15.632,15.637,15.6171,15.632,30800.0
2009-08-13 11:30:00,31.39,31.4,31.33,31.34,22800.0,15.627,15.632,15.5971,15.6021,22800.0
2009-08-13 11:35:00,31.33,31.42,31.32,31.41,27900.0,15.5971,15.6419,15.5922,15.637,27900.0
2009-08-13 11:40:00,31.41,31.41,31.4,31.4,4100.0,15.637,15.637,15.632,15.632,4100.0
2009-08-13 11:45:00,31.4,31.41,31.4,31.41,3300.0,15.632,15.637,15.632,15.637,3300.0
2009-08-13 11:50:00,31.4,31.41,31.35,31.35,25700.0,15.632,15.637,15.6071,15.6071,25700.0
2009-08-13 11:55:00,31.35,31.4,31.33,31.4,24800.0,15.6071,15.632,15.5971,15.632,24800.0
2009-08-13 12:00:00,31.4,31.41,31.39,31.39,22000.0,15.632,15.637,15.627,15.627,22000.0
2009-08-13 12:05:00,31.4,31.4,31.39,31.4,7200.0,15.632,15.632,15.627,15.632,7200.0
2009-08-13 12:10:00,31.4,31.4,31.38,31.38,37800.0,15.632,15.632,15.622,15.622,37800.0
2009-08-13 12:15:00,31.37,31.4,31.37,31.4,12600.0,15.6171,15.632,15.6171,15.632,12600.0
2009-08-13 12:20:00,31.39,31.39,31.37,31.37,24700.0,15.627,15.627,15.6171,15.6171,24700.0
2009-08-13 12:25:00,31.38,31.38,31.37,31.37,9400.0,15.622,15.622,15.6171,15.6171,9400.0
2009-08-13 12:30:00,31.37,31.38,31.37,31.38,5100.0,15.6171,15.622,15.6171,15.622,5100.0
2009-08-13 12:35:00,31.38,31.38,31.36,31.36,15400.0,15.622,15.622,15.6121,15.6121,15400.0
2009-08-13 12:40:00,31.36,31.36,31.33,31.33,12600.0,15.6121,15.6121,15.5971,15.5971,12600.0
2009-08-13 12:45:00,31.34,31.36,31.33,31.36,37100.0,15.6021,15.6121,15.5971,15.6121,37100.0
2009-08-13 12:50:00,31.35,31.37,31.34,31.35,33600.0,15.6071,15.6171,15.6021,15.6071,33600.0
2009-08-13 12:55:00,31.35,31.38,31.34,31.36,33200.0,15.6071,15.622,15.6021,15.6121,33200.0
2009-08-13 13:00:00,31.37,31.43,31.36,31.42,42600.0,15.6171,15.6469,15.6121,15.6419,42600.0
2009-08-13 13:05:00,31.43,31.46,31.42,31.44,24500.0,15.6469,15.6619,15.6419,15.6519,24500.0
2009-08-13 13:10:00,31.45,31.46,31.38,31.39,15300.0,15.6569,15.6619,15.622,15.627,15300.0
2009-08-13 13:15:00,31.39,31.42,31.35,31.36,42500.0,15.627,15.6419,15.6071,15.6121,42500.0
2009-08-13 13:20:00,31.35,31.36,31.35,31.36,7600.0,15.6071,15.6121,15.6071,15.6121,7600.0
2009-08-13 13:25:00,31.35,31.35,31.33,31.33,5300.0,15.6071,15.6071,15.5971,15.5971,5300.0
2009-08-13 13:30:00,31.34,31.36,31.33,31.33,29200.0,15.6021,15.6121,15.5971,15.5971,29200.0
2009-08-13 13:35:00,31.33,31.34,31.32,31.33,14400.0,15.5971,15.6021,15.5922,15.5971,14400.0
2009-08-13 13:40:00,31.33,31.33,31.27,31.28,56600.0,15.5971,15.5971,15.5673,15.5722,56600.0
2009-08-13 13:45:00,31.29,31.3,31.26,31.3,50100.0,15.5772,15.5822,15.5623,15.5822,50100.0
2009-08-13 13:50:00,31.29,31.3,31.25,31.26,16100.0,15.5772,15.5822,15.5573,15.5623,16100.0
2009-08-13 13:55:00,31.26,31.26,31.22,31.23,24600.0,15.5623,15.5623,15.5424,15.5474,24600.0
2009-08-13 14:00:00,31.24,31.24,31.2,31.21,56500.0,15.5523,15.5523,15.5324,15.5374,56500.0
2009-08-13 14:05:00,31.2,31.25,31.2,31.22,55400.0,15.5324,15.5573,15.5324,15.5424,55400.0
2009-08-13 14:10:00,31.22,31.25,31.21,31.25,44400.0,15.5424,15.5573,15.5374,15.5573,44400.0
2009-08-13 14:15:00,31.25,31.25,31.21,31.25,78500.0,15.5573,15.5573,15.5374,15.5573,78500.0
2009-08-13 14:20:00,31.25,31.27,31.21,31.27,30700.0,15.5573,15.5673,15.5374,15.5673,30700.0
2009-08-13 14:25:00,31.27,31.27,31.21,31.21,24500.0,15.5673,15.5673,15.5374,15.5374,24500.0
2009-08-13 14:30:00,31.21,31.27,31.21,31.27,55800.0,15.5374,15.5673,15.5374,15.5673,55800.0
2009-08-13 14:35:00,31.27,31.29,31.22,31.22,74700.0,15.5673,15.5772,15.5424,15.5424,74700.0
2009-08-13 14:40:00,31.22,31.25,31.2,31.21,59100.0,15.5424,15.5573,15.5324,15.5374,59100.0
2009-08-13 14:45:00,31.21,31.24,31.2,31.21,68500.0,15.5374,15.5523,15.5324,15.5374,68500.0
2009-08-13 14:50:00,31.21,31.22,31.18,31.2,87900.0,15.5374,15.5424,15.5225,15.5324,87900.0
2009-08-13 14:55:00,31.2,31.23,31.2,31.21,19900.0,15.5324,15.5474,15.5324,15.5374,19900.0
2009-08-13 15:00:00,31.21,31.23,31.2,31.23,11100.0,15.5374,15.5474,15.5324,15.5474,11100.0
2009-08-13 15:05:00,31.23,31.25,31.22,31.24,21300.0,15.5474,15.5573,15.5424,15.5523,21300.0
2009-08-13 15:10:00,31.24,31.33,31.24,31.29,35900.0,15.5523,15.5971,15.5523,15.5772,35900.0
2009-08-13 15:15:00,31.29,31.37,31.29,31.35,48800.0,15.5772,15.6171,15.5772,15.6071,48800.0
2009-08-13 15:20:00,31.35,31.36,31.35,31.36,27900.0,15.6071,15.6121,15.6071,15.6121,27900.0
2009-08-13 15:25:00,31.35,31.36,31.34,31.35,17900.0,15.6071,15.6121,15.6021,15.6071,17900.0
2009-08-13 15:30:00,31.34,31.39,31.34,31.39,32900.0,15.6021,15.627,15.6021,15.627,32900.0
2009-08-13 15:35:00,31.38,31.41,31.35,31.36,41500.0,15.622,15.637,15.6071,15.6121,41500.0
2009-08-13 15:40:00,31.37,31.43,31.37,31.41,72800.0,15.6171,15.6469,15.6171,15.637,72800.0
2009-08-13 15:45:00,31.41,31.42,31.36,31.36,78100.0,15.637,15.6419,15.6121,15.6121,78100.0
2009-08-13 15:50:00,31.36,31.39,31.34,31.36,112500.0,15.6121,15.627,15.6021,15.6121,112500.0
2009-08-13 15:55:00,31.36,31.37,31.34,31.35,235800.0,15.6121,15.6171,15.6021,15.6071,235800.0
2009-08-14 09:30:00,31.33,31.49,31.33,31.4,58000.0,15.5971,15.6768,15.5971,15.632,58000.0
2009-08-14 09:35:00,31.4,31.47,31.4,31.43,13000.0,15.632,15.6668,15.632,15.6469,13000.0
2009-08-14 09:40:00,31.45,31.49,31.42,31.42,18500.0,15.6569,15.6768,15.6419,15.6419,18500.0
2009-08-14 09:45:00,31.44,31.46,31.42,31.44,9600.0,15.6519,15.6619,15.6419,15.6519,9600.0
2009-08-14 09:50:00,31.44,31.45,31.4,31.4,20200.0,15.6519,15.6569,15.632,15.632,20200.0
2009-08-14 09:55:00,31.41,31.43,31.35,31.37,35100.0,15.637,15.6469,15.6071,15.6171,35100.0
2009-08-14 10:00:00,31.35,31.37,31.28,31.37,30800.0,15.6071,15.6171,15.5722,15.6171,30800.0
2009-08-14 10:05:00,31.34,31.37,31.28,31.3,14700.0,15.6021,15.6171,15.5722,15.5822,14700.0
2009-08-14 10:10:00,31.29,31.31,31.23,31.24,27200.0,15.5772,15.5872,15.5474,15.5523,27200.0
2009-08-14 10:15:00,31.24,31.24,31.17,31.19,47400.0,15.5523,15.5523,15.5175,15.5274,47400.0
2009-08-14 10:20:00,31.18,31.25,31.18,31.23,25600.0,15.5225,15.5573,15.5225,15.5474,25600.0
2009-08-14 10:25:00,31.24,31.24,31.18,31.18,30000.0,15.5523,15.5523,15.5225,15.5225,30000.0
2009-08-14 10:30:00,31.19,31.22,31.17,31.17,35500.0,15.5274,15.5424,15.5175,15.5175,35500.0
2009-08-14 10:35:00,31.17,31.24,31.16,31.21,56600.0,15.5175,15.5523,15.5125,15.5374,56600.0
2009-08-14 10:40:00,31.21,31.22,31.18,31.19,18100.0,15.5374,15.5424,15.5225,15.5274,18100.0
2009-08-14 10:45:00,31.18,31.18,31.15,31.17,28300.0,15.5225,15.5225,15.5075,15.5175,28300.0
2009-08-14 10:50:00,31.16,31.16,31.11,31.11,21400.0,15.5125,15.5125,15.4876,15.4876,21400.0
2009-08-14 10:55:00,31.12,31.13,31.09,31.13,34900.0,15.4926,15.4976,15.4777,15.4976,34900.0
2009-08-14 11:00:00,31.13,31.16,31.12,31.16,13200.0,15.4976,15.5125,15.4926,15.5125,13200.0
2009-08-14 11:05:00,31.16,31.17,31.14,31.16,22000.0,15.5125,15.5175,15.5025,15.5125,22000.0
2009-08-14 11:10:00,31.17,31.18,31.13,31.14,27700.0,15.5175,15.5225,15.4976,15.5025,27700.0
2009-08-14 11:15:00,31.14,31.14,31.1,31.13,21300.0,15.5025,15.5025,15.4826,15.4976,21300.0
2009-08-14 11:20:00,31.13,31.13,31.11,31.11,12200.0,15.4976,15.4976,15.4876,15.4876,12200.0
2009-08-14 11:25:00,31.11,31.11,31.1,31.1,21600.0,15.4876,15.4876,15.4826,15.4826,21600.0
2009-08-14 11:30:00,31.11,31.12,31.07,31.12,56600.0,15.4876,15.4926,15.4677,15.4926,56600.0
2009-08-14 11:35:00,31.13,31.22,31.12,31.21,36200.0,15.4976,15.5424,15.4926,15.5374,36200.0
2009-08-14 11:40:00,31.21,31.23,31.2,31.22,27000.0,15.5374,15.5474,15.5324,15.5424,27000.0
2009-08-14 11:45:00,31.21,31.23,31.21,31.23,13500.0,15.5374,15.5474,15.5374,15.5474,13500.0
2009-08-14 11:50:00,31.22,31.22,31.16,31.16,21100.0,15.5424,15.5424,15.5125,15.5125,21100.0
2009-08-14 11:55:00,31.17,31.22,31.17,31.2,16700.0,15.5175,15.5424,15.5175,15.5324,16700.0
2009-08-14 12:00:00,31.2,31.2,31.18,31.19,9700.0,15.5324,15.5324,15.5225,15.5274,9700.0
2009-08-14 12:05:00,31.19,31.21,31.18,31.2,14600.0,15.5274,15.5374,15.5225,15.5324,14600.0
2009-08-14 12:10:00,31.2,31.22,31.2,31.22,11900.0,15.5324,15.5424,15.5324,15.5424,11900.0
2009-08-14 12:15:00,31.22,31.25,31.21,31.25,7100.0,15.5424,15.5573,15.5374,15.5573,7100.0
2009-08-14 12:20:00,31.24,31.25,31.23,31.23,7600.0,15.5523,15.5573,15.5474,15.5474,7600.0
2009-08-14 12:25:00,31.23,31.24,31.22,31.24,8500.0,15.5474,15.5523,15.5424,15.5523,8500.0
2009-08-14 12:30:00,31.23,31.23,31.21,31.22,15800.0,15.5474,15.5474,15.5374,15.5424,15800.0
2009-08-14 12:35:00,31.22,31.26,31.21,31.26,29500.0,15.5424,15.5623,15.5374,15.5623,29500.0
2009-08-14 12:40:00,31.27,31.28,31.26,31.26,10000.0,15.5673,15.5722,15.5623,15.5623,10000.0
2009-08-14 12:45:00,31.27,31.3,31.26,31.29,12900.0,15.5673,15.5822,15.5623,15.5772,12900.0
2009-08-14 12:50:00,31.3,31.3,31.28,31.29,6000.0,15.5822,15.5822,15.5722,15.5772,6000.0
2009-08-14 12:55:00,31.29,31.34,31.29,31.33,16200.0,15.5772,15.6021,15.5772,15.5971,16200.0
2009-08-14 13:00:00,31.33,31.34,31.32,31.33,13300.0,15.5971,15.6021,15.5922,15.5971,13300.0
2009-08-14 13:05:00,31.34,31.34,31.3,31.31,14200.0,15.6021,15.6021,15.5822,15.5872,14200.0
2009-08-14 13:10:00,31.3,31.31,31.3,31.31,4800.0,15.5822,15.5872,15.5822,15.5872,4800.0
2009-08-14 13:15:00,31.31,31.31,31.28,31.31,13800.0,15.5872,15.5872,15.5722,15.5872,13800.0
2009-08-14 13:20:00,31.31,31.31,31.3,31.3,4800.0,15.5872,15.5872,15.5822,15.5822,4800.0
2009-08-14 13:25:00,31.31,31.31,31.29,31.3,11200.0,15.5872,15.5872,15.5772,15.5822,11200.0
2009-08-14 13:30:00,31.3,31.3,31.25,31.25,18200.0,15.5822,15.5822,15.5573,15.5573,18200.0
2009-08-14 13:35:00,31.26,31.26,31.25,31.25,12600.0,15.5623,15.5623,15.5573,15.5573,12600.0
2009-08-14 13:40:00,31.26,31.26,31.25,31.26,6300.0,15.5623,15.5623,15.5573,15.5623,6300.0
2009-08-14 13:45:00,31.25,31.28,31.25,31.26,14000.0,15.5573,15.5722,15.5573,15.5623,14000.0
2009-08-14 13:50:00,31.26,31.27,31.25,31.26,13500.0,15.5623,15.5673,15.5573,15.5623,13500.0
2009-08-14 13:55:00,31.27,31.27,31.26,31.26,4600.0,15.5673,15.5673,15.5623,15.5623,4600.0
2009-08-14 14:00:00,31.27,31.3,31.27,31.27,16500.0,15.5673,15.5822,15.5673,15.5673,16500.0
2009-08-14 14:05:00,31.28,31.29,31.25,31.25,17300.0,15.5722,15.5772,15.5573,15.5573,17300.0
2009-08-14 14:10:00,31.25,31.26,31.25,31.25,18200.0,15.5573,15.5623,15.5573,15.5573,18200.0
2009-08-14 14:15:00,31.26,31.26,31.22,31.22,28300.0,15.5623,15.5623,15.5424,15.5424,28300.0
2009-08-14 14:20:00,31.22,31.23,31.19,31.19,28900.0,15.5424,15.5474,15.5274,15.5274,28900.0
2009-08-14 14:25:00,31.19,31.23,31.18,31.23,55800.0,15.5274,15.5474,15.5225,15.5474,55800.0
2009-08-14 14:30:00,31.23,31.23,31.2,31.21,25000.0,15.5474,15.5474,15.5324,15.5374,25000.0
2009-08-14 14:35:00,31.21,31.21,31.19,31.2,22300.0,15.5374,15.5374,15.5274,15.5324,22300.0
2009-08-14 14:40:00,31.21,31.23,31.2,31.2,23300.0,15.5374,15.5474,15.5324,15.5324,23300.0
2009-08-14 14:45:00,31.2,31.21,31.2,31.2,16300.0,15.5324,15.5374,15.5324,15.5324,16300.0
2009-08-14 14:50:00,31.2,31.21,31.19,31.2,23600.0,15.5324,15.5374,15.5274,15.5324,23600.0
2009-08-14 14:55:00,31.2,31.23,31.18,31.21,57800.0,15.5324,15.5474,15.5225,15.5374,57800.0
2009-08-14 15:00:00,31.2,31.26,31.2,31.25,15600.0,15.5324,15.5623,15.5324,15.5573,15600.0
2009-08-14 15:05:00,31.25,31.27,31.24,31.27,17400.0,15.5573,15.5673,15.5523,15.5673,17400.0
2009-08-14 15:10:00,31.27,31.28,31.25,31.26,28900.0,15.5673,15.5722,15.5573,15.5623,28900.0
2009-08-14 15:15:00,31.25,31.28,31.25,31.28,11300.0,15.5573,15.5722,15.5573,15.5722,11300.0
2009-08-14 15:20:00,31.28,31.3,31.27,31.3,13900.0,15.5722,15.5822,15.5673,15.5822,13900.0
2009-08-14 15:25:00,31.29,31.29,31.27,31.27,24000.0,15.5772,15.5772,15.5673,15.5673,24000.0
2009-08-14 15:30:00,31.27,31.3,31.27,31.3,19900.0,15.5673,15.5822,15.5673,15.5822,19900.0
2009-08-14 15:35:00,31.3,31.32,31.28,31.32,52000.0,15.5822,15.5922,15.5722,15.5922,52000.0
2009-08-14 15:40:00,31.31,31.35,31.3,31.34,32100.0,15.5872,15.6071,15.5822,15.6021,32100.0
2009-08-14 15:45:00,31.35,31.38,31.34,31.34,64400.0,15.6071,15.622,15.6021,15.6021,64400.0
2009-08-14 15:50:00,31.34,31.37,31.34,31.36,33800.0,15.6021,15.6171,15.6021,15.6121,33800.0
2009-08-14 15:55:00,31.37,31.46,31.36,31.46,174700.0,15.6171,15.6619,15.6121,15.6619,174700.0
2009-08-17 09:30:00,31.28,31.37,31.15,31.28,93600.0,15.5722,15.6171,15.5075,15.5722,93600.0
2009-08-17 09:35:00,31.28,31.33,31.16,31.19,37800.0,15.5722,15.5971,15.5125,15.5274,37800.0
2009-08-17 09:40:00,31.17,31.29,31.16,31.16,33700.0,15.5175,15.5772,15.5125,15.5125,33700.0
2009-08-17 09:45:00,31.15,31.21,31.12,31.2,18200.0,15.5075,15.5374,15.4926,15.5324,18200.0
2009-08-17 09:50:00,31.21,31.23,31.17,31.18,34500.0,15.5374,15.5474,15.5175,15.5225,34500.0
2009-08-17 09:55:00,31.18,31.27,31.16,31.18,46200.0,15.5225,15.5673,15.5125,15.5225,46200.0
2009-08-17 10:00:00,31.17,31.38,31.17,31.35,180500.0,15.5175,15.622,15.5175,15.6071,180500.0
2009-08-17 10:05:00,31.35,31.35,31.26,31.26,41600.0,15.6071,15.6071,15.5623,15.5623,41600.0
2009-08-17 10:10:00,31.27,31.27,31.2,31.22,29600.0,15.5673,15.5673,15.5324,15.5424,29600.0
2009-08-17 10:15:00,31.22,31.22,31.18,31.2,24500.0,15.5424,15.5424,15.5225,15.5324,24500.0
2009-08-17 10:20:00,31.19,31.19,31.13,31.15,42300.0,15.5274,15.5274,15.4976,15.5075,42300.0
2009-08-17 10:25:00,31.14,31.14,31.11,31.13,17300.0,15.5025,15.5025,15.4876,15.4976,17300.0
2009-08-17 10:30:00,31.12,31.13,31.09,31.09,29400.0,15.4926,15.4976,15.4777,15.4777,29400.0
2009-08-17 10:35:00,31.09,31.09,31.05,31.06,32700.0,15.4777,15.4777,15.4577,15.4627,32700.0
2009-08-17 10:40:00,31.06,31.08,31.05,31.05,18300.0,15.4627,15.4727,15.4577,15.4577,18300.0
2009-08-17 10:45:00,31.06,31.08,31.05,31.08,35600.0,15.4627,15.4727,15.4577,15.4727,35600.0
2009-08-17 10:50:00,31.08,31.11,31.08,31.1,26500.0,15.4727,15.4876,15.4727,15.4826,26500.0
2009-08-17 10:55:00,31.09,31.1,31.08,31.09,20100.0,15.4777,15.4826,15.4727,15.4777,20100.0
2009-08-17 11:00:00,31.09,31.1,31.07,31.09,18400.0,15.4777,15.4826,15.4677,15.4777,18400.0
2009-08-17 11:05:00,31.1,31.11,31.07,31.07,18600.0,15.4826,15.4876,15.4677,15.4677,18600.0
2009-08-17 11:10:00,31.07,31.07,31.05,31.06,15700.0,15.4677,15.4677,15.4577,15.4627,15700.0
2009-08-17 11:15:00,31.06,31.06,31.02,31.02,49200.0,15.4627,15.4627,15.4428,15.4428,49200.0
2009-08-17 11:20:00,31.02,31.08,31.02,31.08,27200.0,15.4428,15.4727,15.4428,15.4727,27200.0
2009-08-17 11:25:00,31.08,31.11,31.07,31.07,53600.0,15.4727,15.4876,15.4677,15.4677,53600.0
2009-08-17 11:30:00,31.07,31.08,31.05,31.05,22000.0,15.4677,15.4727,15.4577,15.4577,22000.0
2009-08-17 11:35:00,31.05,31.06,31.03,31.03,28600.0,15.4577,15.4627,15.4478,15.4478,28600.0
2009-08-17 11:40:00,31.04,31.04,31.0,31.0,78800.0,15.4528,15.4528,15.4329,15.4329,78800.0
2009-08-17 11:45:00,31.01,31.01,30.99,30.99,36700.0,15.4378,15.4378,15.4279,15.4279,36700.0
2009-08-17 11:50:00,31.0,31.0,30.97,31.0,76400.0,15.4329,15.4329,15.4179,15.4329,76400.0
2009-08-17 11:55:00,31.0,31.02,30.99,30.99,66200.0,15.4329,15.4428,15.4279,15.4279,66200.0
2009-08-17 12:00:00,31.0,31.01,30.99,31.0,11900.0,15.4329,15.4378,15.4279,15.4329,11900.0
2009-08-17 12:05:00,31.0,31.06,31.0,31.06,88700.0,15.4329,15.4627,15.4329,15.4627,88700.0
2009-08-17 12:10:00,31.06,31.06,31.05,31.06,10500.0,15.4627,15.4627,15.4577,15.4627,10500.0
2009-08-17 12:15:00,31.06,31.06,31.05,31.05,5400.0,15.4627,15.4627,15.4577,15.4577,5400.0
2009-08-17 12:20:00,31.05,31.06,31.05,31.05,3700.0,15.4577,15.4627,15.4577,15.4577,3700.0
2009-08-17 12:25:00,31.05,31.06,31.04,31.05,85900.0,15.4577,15.4627,15.4528,15.4577,85900.0
2009-08-17 12:30:00,31.06,31.08,31.06,31.07,14300.0,15.4627,15.4727,15.4627,15.4677,14300.0
2009-08-17 12:35:00,31.07,31.08,31.05,31.06,31400.0,15.4677,15.4727,15.4577,15.4627,31400.0
2009-08-17 12:40:00,31.05,31.06,31.04,31.05,30800.0,15.4577,15.4627,15.4528,15.4577,30800.0
2009-08-17 12:45:00,31.04,31.06,31.04,31.05,18400.0,15.4528,15.4627,15.4528,15.4577,18400.0
2009-08-17 12:50:00,31.05,31.06,31.05,31.06,9300.0,15.4577,15.4627,15.4577,15.4627,9300.0
2009-08-17 12:55:00,31.06,31.06,31.05,31.05,3100.0,15.4627,15.4627,15.4577,15.4577,3100.0
2009-08-17 13:00:00,31.06,31.06,31.03,31.03,32800.0,15.4627,15.4627,15.4478,15.4478,32800.0
2009-08-17 13:05:00,31.03,31.04,31.03,31.03,18100.0,15.4478,15.4528,15.4478,15.4478,18100.0
2009-08-17 13:10:00,31.03,31.05,31.03,31.05,14500.0,15.4478,15.4577,15.4478,15.4577,14500.0
2009-08-17 13:15:00,31.05,31.05,31.02,31.05,39700.0,15.4577,15.4577,15.4428,15.4577,39700.0
2009-08-17 13:20:00,31.05,31.05,31.03,31.03,10000.0,15.4577,15.4577,15.4478,15.4478,10000.0
2009-08-17 13:25:00,31.04,31.04,31.03,31.03,6200.0,15.4528,15.4528,15.4478,15.4478,6200.0
2009-08-17 13:30:00,31.04,31.04,31.0,31.02,29100.0,15.4528,15.4528,15.4329,15.4428,29100.0
2009-08-17 13:35:00,31.02,31.03,31.02,31.02,9900.0,15.4428,15.4478,15.4428,15.4428,9900.0
2009-08-17 13:40:00,31.02,31.03,31.0,31.03,36200.0,15.4428,15.4478,15.4329,15.4478,36200.0
2009-08-17 13:45:00,31.02,31.05,31.02,31.03,42200.0,15.4428,15.4577,15.4428,15.4478,42200.0
2009-08-17 13:50:00,31.03,31.04,31.02,31.04,9200.0,15.4478,15.4528,15.4428,15.4528,9200.0
2009-08-17 13:55:00,31.03,31.08,31.03,31.08,31400.0,15.4478,15.4727,15.4478,15.4727,31400.0
2009-08-17 14:00:00,31.08,31.08,31.07,31.07,8900.0,15.4727,15.4727,15.4677,15.4677,8900.0
2009-08-17 14:05:00,31.08,31.09,31.06,31.09,18400.0,15.4727,15.4777,15.4627,15.4777,18400.0
2009-08-17 14:10:00,31.09,31.09,31.08,31.09,57100.0,15.4777,15.4777,15.4727,15.4777,57100.0
2009-08-17 14:15:00,31.09,31.09,31.06,31.07,18400.0,15.4777,15.4777,15.4627,15.4677,18400.0
2009-08-17 14:20:00,31.06,31.07,31.04,31.04,20000.0,15.4627,15.4677,15.4528,15.4528,20000.0
2009-08-17 14:25:00,31.05,31.08,31.0,31.08,38000.0,15.4577,15.4727,15.4329,15.4727,38000.0
2009-08-17 14:30:00,31.08,31.1,31.07,31.1,14800.0,15.4727,15.4826,15.4677,15.4826,14800.0
2009-08-17 14:35:00,31.1,31.12,31.1,31.12,9600.0,15.4826,15.4926,15.4826,15.4926,9600.0
2009-08-17 14:40:00,31.11,31.12,31.1,31.1,12800.0,15.4876,15.4926,15.4826,15.4826,12800.0
2009-08-17 14:45:00,31.11,31.11,31.09,31.1,50300.0,15.4876,15.4876,15.4777,15.4826,50300.0
2009-08-17 14:50:00,31.1,31.11,31.1,31.1,8000.0,15.4826,15.4876,15.4826,15.4826,8000.0
2009-08-17 14:55:00,31.11,31.11,31.1,31.1,11100.0,15.4876,15.4876,15.4826,15.4826,11100.0
2009-08-17 15:00:00,31.11,31.12,31.1,31.11,29000.0,15.4876,15.4926,15.4826,15.4876,29000.0
2009-08-17 15:05:00,31.11,31.11,31.1,31.1,16100.0,15.4876,15.4876,15.4826,15.4826,16100.0
2009-08-17 15:10:00,31.11,31.11,31.06,31.08,55600.0,15.4876,15.4876,15.4627,15.4727,55600.0
2009-08-17 15:15:00,31.07,31.1,31.07,31.08,22900.0,15.4677,15.4826,15.4677,15.4727,22900.0
2009-08-17 15:20:00,31.08,31.09,31.08,31.08,21300.0,15.4727,15.4777,15.4727,15.4727,21300.0
2009-08-17 15:25:00,31.08,31.08,31.04,31.05,71200.0,15.4727,15.4727,15.4528,15.4577,71200.0
2009-08-17 15:30:00,31.05,31.15,31.04,31.15,33200.0,15.4577,15.5075,15.4528,15.5075,33200.0
2009-08-17 15:35:00,31.15,31.15,31.12,31.14,54500.0,15.5075,15.5075,15.4926,15.5025,54500.0
2009-08-17 15:40:00,31.14,31.14,31.07,31.11,68200.0,15.5025,15.5025,15.4677,15.4876,68200.0
2009-08-17 15:45:00,31.12,31.14,31.1,31.1,53700.0,15.4926,15.5025,15.4826,15.4826,53700.0
2009-08-17 15:50:00,31.11,31.13,31.1,31.1,57200.0,15.4876,15.4976,15.4826,15.4826,57200.0
2009-08-17 15:55:00,31.1,31.11,31.07,31.08,127900.0,15.4826,15.4876,15.4677,15.4727,127900.0
2009-08-18 09:30:00,31.19,31.19,30.98,30.99,73400.0,15.5274,15.5274,15.4229,15.4279,73400.0
2009-08-18 09:35:00,30.99,30.99,30.89,30.91,71400.0,15.4279,15.4279,15.3781,15.388,71400.0
2009-08-18 09:40:00,30.91,30.91,30.87,30.89,34000.0,15.388,15.388,15.3681,15.3781,34000.0
2009-08-18 09:45:00,30.88,30.89,30.84,30.86,46500.0,15.3731,15.3781,15.3532,15.3632,46500.0
2009-08-18 09:50:00,30.85,30.88,30.81,30.87,37700.0,15.3582,15.3731,15.3383,15.3681,37700.0
2009-08-18 09:55:00,30.87,30.91,30.86,30.9,18400.0,15.3681,15.388,15.3632,15.3831,18400.0
2009-08-18 10:00:00,30.91,30.98,30.91,30.97,34600.0,15.388,15.4229,15.388,15.4179,34600.0
2009-08-18 10:05:00,30.97,30.97,30.92,30.93,87500.0,15.4179,15.4179,15.393,15.398,87500.0
2009-08-18 10:10:00,30.94,30.99,30.93,30.98,42700.0,15.403,15.4279,15.398,15.4229,42700.0
2009-08-18 10:15:00,30.97,30.99,30.93,30.93,29300.0,15.4179,15.4279,15.398,15.398,29300.0
2009-08-18 10:20:00,30.93,30.97,30.92,30.97,33900.0,15.398,15.4179,15.393,15.4179,33900.0
2009-08-18 10:25:00,30.96,30.97,30.93,30.93,13900.0,15.4129,15.4179,15.398,15.398,13900.0
2009-08-18 10:30:00,30.93,30.94,30.92,30.93,49900.0,15.398,15.403,15.393,15.398,49900.0
2009-08-18 10:35:00,30.93,30.93,30.89,30.9,49500.0,15.398,15.398,15.3781,15.3831,49500.0
2009-08-18 10:40:00,30.89,30.9,30.89,30.9,8300.0,15.3781,15.3831,15.3781,15.3831,8300.0
2009-08-18 10:45:00,30.9,30.91,30.87,30.91,30800.0,15.3831,15.388,15.3681,15.388,30800.0
2009-08-18 10:50:00,30.9,30.91,30.88,30.88,12700.0,15.3831,15.388,15.3731,15.3731,12700.0
2009-08-18 10:55:00,30.88,30.89,30.86,30.87,10800.0,15.3731,15.3781,15.3632,15.3681,10800.0
2009-08-18 11:00:00,30.87,30.87,30.85,30.85,16200.0,15.3681,15.3681,15.3582,15.3582,16200.0
2009-08-18 11:05:00,30.85,30.85,30.82,30.84,53700.0,15.3582,15.3582,15.3432,15.3532,53700.0
2009-08-18 11:10:00,30.84,30.85,30.81,30.82,32800.0,15.3532,15.3582,15.3383,15.3432,32800.0
2009-08-18 11:15:00,30.82,30.83,30.8,30.82,24100.0,15.3432,15.3482,15.3333,15.3432,24100.0
2009-08-18 11:20:00,30.81,30.84,30.8,30.81,39400.0,15.3383,15.3532,15.3333,15.3383,39400.0
2009-08-18 11:25:00,30.82,30.83,30.81,30.81,11800.0,15.3432,15.3482,15.3383,15.3383,11800.0
2009-08-18 11:30:00,30.82,30.9,30.81,30.9,43900.0,15.3432,15.3831,15.3383,15.3831,43900.0
2009-08-18 11:35:00,30.9,30.94,30.89,30.92,22000.0,15.3831,15.403,15.3781,15.393,22000.0
2009-08-18 11:40:00,30.91,30.92,30.9,30.91,12300.0,15.388,15.393,15.3831,15.388,12300.0
2009-08-18 11:45:00,30.9,30.91,30.9,30.91,8100.0,15.3831,15.388,15.3831,15.388,8100.0
2009-08-18 11:50:00,30.9,30.92,30.89,30.92,15900.0,15.3831,15.393,15.3781,15.393,15900.0
2009-08-18 11:55:00,30.92,30.93,30.9,30.9,11000.0,15.393,15.398,15.3831,15.3831,11000.0
2009-08-18 12:00:00,30.91,30.93,30.9,30.93,16300.0,15.388,15.398,15.3831,15.398,16300.0
2009-08-18 12:05:00,30.92,30.96,30.92,30.95,19100.0,15.393,15.4129,15.393,15.408,19100.0
2009-08-18 12:10:00,30.96,30.98,30.93,30.94,34900.0,15.4129,15.4229,15.398,15.403,34900.0
2009-08-18 12:15:00,30.93,30.94,30.92,30.92,8200.0,15.398,15.403,15.393,15.393,8200.0
2009-08-18 12:20:00,30.92,30.93,30.92,30.92,2500.0,15.393,15.398,15.393,15.393,2500.0
2009-08-18 12:25:00,30.93,30.93,30.9,30.9,23700.0,15.398,15.398,15.3831,15.3831,23700.0
2009-08-18 12:30:00,30.91,30.91,30.9,30.91,8400.0,15.388,15.388,15.3831,15.388,8400.0
2009-08-18 12:35:00,30.9,30.91,30.87,30.87,17400.0,15.3831,15.388,15.3681,15.3681,17400.0
2009-08-18 12:40:00,30.87,30.87,30.86,30.87,10500.0,15.3681,15.3681,15.3632,15.3681,10500.0
2009-08-18 12:45:00,30.87,30.89,30.87,30.88,13100.0,15.3681,15.3781,15.3681,15.3731,13100.0
2009-08-18 12:50:00,30.88,30.89,30.88,30.89,2400.0,15.3731,15.3781,15.3731,15.3781,2400.0
2009-08-18 12:55:00,30.88,30.89,30.88,30.89,10100.0,15.3731,15.3781,15.3731,15.3781,10100.0
2009-08-18 13:00:00,30.88,30.91,30.88,30.9,24700.0,15.3731,15.388,15.3731,15.3831,24700.0
2009-08-18 13:05:00,30.91,30.91,30.88,30.88,16700.0,15.388,15.388,15.3731,15.3731,16700.0
2009-08-18 13:10:00,30.89,30.89,30.86,30.86,18300.0,15.3781,15.3781,15.3632,15.3632,18300.0
2009-08-18 13:15:00,30.87,30.87,30.86,30.87,8300.0,15.3681,15.3681,15.3632,15.3681,8300.0
2009-08-18 13:20:00,30.86,30.87,30.86,30.86,19400.0,15.3632,15.3681,15.3632,15.3632,19400.0
2009-08-18 13:25:00,30.86,30.87,30.86,30.87,7600.0,15.3632,15.3681,15.3632,15.3681,7600.0
2009-08-18 13:30:00,30.86,30.87,30.86,30.86,5800.0,15.3632,15.3681,15.3632,15.3632,5800.0
2009-08-18 13:35:00,30.86,30.87,30.86,30.87,25100.0,15.3632,15.3681,15.3632,15.3681,25100.0
2009-08-18 13:40:00,30.86,30.87,30.86,30.86,31300.0,15.3632,15.3681,15.3632,15.3632,31300.0
2009-08-18 13:45:00,30.87,30.87,30.86,30.86,20500.0,15.3681,15.3681,15.3632,15.3632,20500.0
2009-08-18 13:50:00,30.86,30.87,30.86,30.86,15700.0,15.3632,15.3681,15.3632,15.3632,15700.0
2009-08-18 13:55:00,30.86,30.87,30.86,30.87,6300.0,15.3632,15.3681,15.3632,15.3681,6300.0
2009-08-18 14:00:00,30.86,30.87,30.86,30.86,11100.0,15.3632,15.3681,15.3632,15.3632,11100.0
2009-08-18 14:05:00,30.86,30.87,30.86,30.87,8600.0,15.3632,15.3681,15.3632,15.3681,8600.0
2009-08-18 14:10:00,30.87,30.87,30.86,30.87,12400.0,15.3681,15.3681,15.3632,15.3681,12400.0
2009-08-18 14:15:00,30.86,30.89,30.86,30.88,23900.0,15.3632,15.3781,15.3632,15.3731,23900.0
2009-08-18 14:20:00,30.88,30.89,30.88,30.89,9000.0,15.3731,15.3781,15.3731,15.3781,9000.0
2009-08-18 14:25:00,30.89,30.91,30.88,30.91,28000.0,15.3781,15.388,15.3731,15.388,28000.0
2009-08-18 14:30:00,30.91,30.92,30.89,30.9,24300.0,15.388,15.393,15.3781,15.3831,24300.0
2009-08-18 14:35:00,30.89,30.9,30.88,30.89,27000.0,15.3781,15.3831,15.3731,15.3781,27000.0
2009-08-18 14:40:00,30.89,30.9,30.88,30.9,22700.0,15.3781,15.3831,15.3731,15.3831,22700.0
2009-08-18 14:45:00,30.9,30.9,30.89,30.9,11300.0,15.3831,15.3831,15.3781,15.3831,11300.0
2009-08-18 14:50:00,30.89,30.9,30.89,30.89,14200.0,15.3781,15.3831,15.3781,15.3781,14200.0
2009-08-18 14:55:00,30.89,30.9,30.88,30.88,20300.0,15.3781,15.3831,15.3731,15.3731,20300.0
2009-08-18 15:00:00,30.89,30.89,30.87,30.88,19000.0,15.3781,15.3781,15.3681,15.3731,19000.0
2009-08-18 15:05:00,30.88,30.88,30.87,30.87,21100.0,15.3731,15.3731,15.3681,15.3681,21100.0
2009-08-18 15:10:00,30.88,30.88,30.87,30.88,33300.0,15.3731,15.3731,15.3681,15.3731,33300.0
2009-08-18 15:15:00,30.87,30.88,30.87,30.87,32700.0,15.3681,15.3731,15.3681,15.3681,32700.0
2009-08-18 15:20:00,30.87,30.88,30.87,30.88,16600.0,15.3681,15.3731,15.3681,15.3731,16600.0
2009-08-18 15:25:00,30.87,30.88,30.87,30.87,34700.0,15.3681,15.3731,15.3681,15.3681,34700.0
2009-08-18 15:30:00,30.87,30.88,30.86,30.87,85300.0,15.3681,15.3731,15.3632,15.3681,85300.0
2009-08-18 15:35:00,30.86,30.87,30.86,30.86,32800.0,15.3632,15.3681,15.3632,15.3632,32800.0
2009-08-18 15:40:00,30.87,30.89,30.86,30.89,53700.0,15.3681,15.3781,15.3632,15.3781,53700.0
2009-08-18 15:45:00,30.88,30.9,30.88,30.9,53600.0,15.3731,15.3831,15.3731,15.3831,53600.0
2009-08-18 15:50:00,30.9,30.93,30.89,30.89,169200.0,15.3831,15.398,15.3781,15.3781,169200.0
2009-08-18 15:55:00,30.9,30.9,30.86,30.87,204000.0,15.3831,15.3831,15.3632,15.3681,204000.0
2009-08-19 09:30:00,30.76,30.98,30.76,30.96,93300.0,15.3134,15.4229,15.3134,15.4129,93300.0
2009-08-19 09:35:00,30.94,30.95,30.81,30.91,60200.0,15.403,15.408,15.3383,15.388,60200.0
2009-08-19 09:40:00,30.91,30.94,30.89,30.94,29100.0,15.388,15.403,15.3781,15.403,29100.0
2009-08-19 09:45:00,30.94,30.96,30.88,30.94,66800.0,15.403,15.4129,15.3731,15.403,66800.0
2009-08-19 09:50:00,30.93,31.0,30.93,30.94,46400.0,15.398,15.4329,15.398,15.403,46400.0
2009-08-19 09:55:00,30.93,30.94,30.92,30.94,28300.0,15.398,15.403,15.393,15.403,28300.0
2009-08-19 10:00:00,30.94,30.97,30.93,30.96,47000.0,15.403,15.4179,15.398,15.4129,47000.0
2009-08-19 10:05:00,30.95,30.98,30.95,30.98,34800.0,15.408,15.4229,15.408,15.4229,34800.0
2009-08-19 10:10:00,30.98,30.98,30.93,30.94,41400.0,15.4229,15.4229,15.398,15.403,41400.0
2009-08-19 10:15:00,30.93,30.94,30.93,30.94,22500.0,15.398,15.403,15.398,15.403,22500.0
2009-08-19 10:20:00,30.94,30.94,30.93,30.94,14900.0,15.403,15.403,15.398,15.403,14900.0
2009-08-19 10:25:00,30.93,30.95,30.93,30.94,27700.0,15.398,15.408,15.398,15.403,27700.0
2009-08-19 10:30:00,30.94,31.0,30.91,30.97,98200.0,15.403,15.4329,15.388,15.4179,98200.0
2009-08-19 10:35:00,30.98,31.04,30.97,31.01,61400.0,15.4229,15.4528,15.4179,15.4378,61400.0
2009-08-19 10:40:00,31.01,31.02,30.98,31.0,27400.0,15.4378,15.4428,15.4229,15.4329,27400.0
2009-08-19 10:45:00,30.99,31.02,30.96,30.97,44400.0,15.4279,15.4428,15.4129,15.4179,44400.0
2009-08-19 10:50:00,30.96,30.97,30.96,30.97,15000.0,15.4129,15.4179,15.4129,15.4179,15000.0
2009-08-19 10:55:00,30.97,30.97,30.96,30.97,41800.0,15.4179,15.4179,15.4129,15.4179,41800.0
2009-08-19 11:00:00,30.97,30.99,30.96,30.99,51500.0,15.4179,15.4279,15.4129,15.4279,51500.0
2009-08-19 11:05:00,30.99,31.01,30.99,31.0,22000.0,15.4279,15.4378,15.4279,15.4329,22000.0
2009-08-19 11:10:00,31.01,31.02,31.0,31.02,18700.0,15.4378,15.4428,15.4329,15.4428,18700.0
2009-08-19 11:15:00,31.02,31.04,31.01,31.04,18200.0,15.4428,15.4528,15.4378,15.4528,18200.0
2009-08-19 11:20:00,31.03,31.04,31.02,31.03,33300.0,15.4478,15.4528,15.4428,15.4478,33300.0
2009-08-19 11:25:00,31.03,31.03,31.02,31.03,29100.0,15.4478,15.4478,15.4428,15.4478,29100.0
2009-08-19 11:30:00,31.02,31.03,31.02,31.03,18200.0,15.4428,15.4478,15.4428,15.4478,18200.0
2009-08-19 11:35:00,31.03,31.03,31.0,31.0,31400.0,15.4478,15.4478,15.4329,15.4329,31400.0
2009-08-19 11:40:00,31.0,31.0,30.96,30.97,27500.0,15.4329,15.4329,15.4129,15.4179,27500.0
2009-08-19 11:45:00,30.97,30.97,30.94,30.95,38300.0,15.4179,15.4179,15.403,15.408,38300.0
2009-08-19 11:50:00,30.95,30.96,30.94,30.95,54700.0,15.408,15.4129,15.403,15.408,54700.0
2009-08-19 11:55:00,30.95,31.02,30.95,31.0,46900.0,15.408,15.4428,15.408,15.4329,46900.0
2009-08-19 12:00:00,31.0,31.01,30.96,30.96,108000.0,15.4329,15.4378,15.4129,15.4129,108000.0
2009-08-19 12:05:00,30.97,30.97,30.89,30.9,149600.0,15.4179,15.4179,15.3781,15.3831,149600.0
2009-08-19 12:10:00,30.9,30.98,30.9,30.97,93700.0,15.3831,15.4229,15.3831,15.4179,93700.0
2009-08-19 12:15:00,30.98,30.98,30.96,30.98,37800.0,15.4229,15.4229,15.4129,15.4229,37800.0
2009-08-19 12:20:00,30.99,30.99,30.94,30.95,67500.0,15.4279,15.4279,15.403,15.408,67500.0
2009-08-19 12:25:00,30.94,30.95,30.92,30.95,37100.0,15.403,15.408,15.393,15.408,37100.0
2009-08-19 12:30:00,30.95,31.01,30.95,31.01,32600.0,15.408,15.4378,15.408,15.4378,32600.0
2009-08-19 12:35:00,31.01,31.04,31.01,31.04,21100.0,15.4378,15.4528,15.4378,15.4528,21100.0
2009-08-19 12:40:00,31.04,31.05,31.03,31.05,13400.0,15.4528,15.4577,15.4478,15.4577,13400.0
2009-08-19 12:45:00,31.04,31.05,31.04,31.05,31700.0,15.4528,15.4577,15.4528,15.4577,31700.0
2009-08-19 12:50:00,31.05,31.1,31.05,31.08,46900.0,15.4577,15.4826,15.4577,15.4727,46900.0
2009-08-19 12:55:00,31.09,31.09,31.08,31.09,10500.0,15.4777,15.4777,15.4727,15.4777,10500.0
2009-08-19 13:00:00,31.09,31.09,31.08,31.08,20200.0,15.4777,15.4777,15.4727,15.4727,20200.0
2009-08-19 13:05:00,31.09,31.09,31.08,31.09,27500.0,15.4777,15.4777,15.4727,15.4777,27500.0
2009-08-19 13:10:00,31.09,31.09,31.08,31.09,32100.0,15.4777,15.4777,15.4727,15.4777,32100.0
2009-08-19 13:15:00,31.08,31.09,31.08,31.09,11000.0,15.4727,15.4777,15.4727,15.4777,11000.0
2009-08-19 13:20:00,31.09,31.11,31.08,31.11,29200.0,15.4777,15.4876,15.4727,15.4876,29200.0
2009-08-19 13:25:00,31.11,31.11,31.09,31.1,41900.0,15.4876,15.4876,15.4777,15.4826,41900.0
2009-08-19 13:30:00,31.09,31.1,31.09,31.1,14000.0,15.4777,15.4826,15.4777,15.4826,14000.0
2009-08-19 13:35:00,31.09,31.12,31.09,31.12,33000.0,15.4777,15.4926,15.4777,15.4926,33000.0
2009-08-19 13:40:00,31.12,31.12,31.11,31.12,26000.0,15.4926,15.4926,15.4876,15.4926,26000.0
2009-08-19 13:45:00,31.11,31.17,31.11,31.17,61500.0,15.4876,15.5175,15.4876,15.5175,61500.0
2009-08-19 13:50:00,31.16,31.17,31.14,31.14,37400.0,15.5125,15.5175,15.5025,15.5025,37400.0
2009-08-19 13:55:00,31.14,31.15,31.11,31.12,28400.0,15.5025,15.5075,15.4876,15.4926,28400.0
2009-08-19 14:00:00,31.12,31.15,31.11,31.15,22300.0,15.4926,15.5075,15.4876,15.5075,22300.0
2009-08-19 14:05:00,31.15,31.16,31.15,31.16,13800.0,15.5075,15.5125,15.5075,15.5125,13800.0
2009-08-19 14:10:00,31.16,31.19,31.16,31.19,21600.0,15.5125,15.5274,15.5125,15.5274,21600.0
2009-08-19 14:15:00,31.19,31.19,31.18,31.19,20400.0,15.5274,15.5274,15.5225,15.5274,20400.0
2009-08-19 14:20:00,31.18,31.2,31.17,31.18,31100.0,15.5225,15.5324,15.5175,15.5225,31100.0
2009-08-19 14:25:00,31.18,31.19,31.17,31.18,45000.0,15.5225,15.5274,15.5175,15.5225,45000.0
2009-08-19 14:30:00,31.17,31.18,31.16,31.17,22400.0,15.5175,15.5225,15.5125,15.5175,22400.0
2009-08-19 14:35:00,31.17,31.18,31.16,31.17,34200.0,15.5175,15.5225,15.5125,15.5175,34200.0
2009-08-19 14:40:00,31.18,31.18,31.16,31.17,35200.0,15.5225,15.5225,15.5125,15.5175,35200.0
2009-08-19 14:45:00,31.16,31.17,31.15,31.16,17100.0,15.5125,15.5175,15.5075,15.5125,17100.0
2009-08-19 14:50:00,31.16,31.17,31.12,31.14,71600.0,15.5125,15.5175,15.4926,15.5025,71600.0
2009-08-19 14:55:00,31.14,31.16,31.13,31.15,25700.0,15.5025,15.5125,15.4976,15.5075,25700.0
2009-08-19 15:00:00,31.14,31.15,31.12,31.13,39600.0,15.5025,15.5075,15.4926,15.4976,39600.0
2009-08-19 15:05:00,31.12,31.12,31.08,31.08,31700.0,15.4926,15.4926,15.4727,15.4727,31700.0
2009-08-19 15:10:00,31.09,31.09,31.07,31.08,46000.0,15.4777,15.4777,15.4677,15.4727,46000.0
2009-08-19 15:15:00,31.08,31.12,31.08,31.11,31500.0,15.4727,15.4926,15.4727,15.4876,31500.0
2009-08-19 15:20:00,31.12,31.12,31.11,31.12,25400.0,15.4926,15.4926,15.4876,15.4926,25400.0
2009-08-19 15:25:00,31.12,31.13,31.11,31.13,24700.0,15.4926,15.4976,15.4876,15.4976,24700.0
2009-08-19 15:30:00,31.12,31.13,31.1,31.1,82000.0,15.4926,15.4976,15.4826,15.4826,82000.0
2009-08-19 15:35:00,31.1,31.12,31.06,31.12,80400.0,15.4826,15.4926,15.4627,15.4926,80400.0
2009-08-19 15:40:00,31.12,31.15,31.11,31.12,69500.0,15.4926,15.5075,15.4876,15.4926,69500.0
2009-08-19 15:45:00,31.12,31.13,31.07,31.12,91900.0,15.4926,15.4976,15.4677,15.4926,91900.0
2009-08-19 15:50:00,31.13,31.13,31.09,31.1,110000.0,15.4976,15.4976,15.4777,15.4826,110000.0
2009-08-19 15:55:00,31.1,31.13,31.1,31.11,248600.0,15.4826,15.4976,15.4826,15.4876,248600.0
2009-08-20 09:30:00,31.17,31.25,31.05,31.11,77900.0,15.5175,15.5573,15.4577,15.4876,77900.0
2009-08-20 09:35:00,31.12,31.13,31.02,31.09,47000.0,15.4926,15.4976,15.4428,15.4777,47000.0
2009-08-20 09:40:00,31.09,31.17,31.06,31.12,43900.0,15.4777,15.5175,15.4627,15.4926,43900.0
2009-08-20 09:45:00,31.12,31.15,31.11,31.15,13200.0,15.4926,15.5075,15.4876,15.5075,13200.0
2009-08-20 09:50:00,31.15,31.15,31.06,31.06,36400.0,15.5075,15.5075,15.4627,15.4627,36400.0
2009-08-20 09:55:00,31.06,31.07,31.03,31.07,36000.0,15.4627,15.4677,15.4478,15.4677,36000.0
2009-08-20 10:00:00,31.07,31.16,31.06,31.11,43400.0,15.4677,15.5125,15.4627,15.4876,43400.0
2009-08-20 10:05:00,31.11,31.14,31.1,31.14,182000.0,15.4876,15.5025,15.4826,15.5025,182000.0
2009-08-20 10:10:00,31.14,31.2,31.13,31.19,31500.0,15.5025,15.5324,15.4976,15.5274,31500.0
2009-08-20 10:15:00,31.2,31.24,31.2,31.23,57600.0,15.5324,15.5523,15.5324,15.5474,57600.0
2009-08-20 10:20:00,31.23,31.27,31.22,31.25,79100.0,15.5474,15.5673,15.5424,15.5573,79100.0
2009-08-20 10:25:00,31.24,31.25,31.19,31.21,30800.0,15.5523,15.5573,15.5274,15.5374,30800.0
2009-08-20 10:30:00,31.21,31.25,31.21,31.22,25300.0,15.5374,15.5573,15.5374,15.5424,25300.0
2009-08-20 10:35:00,31.23,31.24,31.2,31.21,34400.0,15.5474,15.5523,15.5324,15.5374,34400.0
2009-08-20 10:40:00,31.21,31.23,31.19,31.23,14700.0,15.5374,15.5474,15.5274,15.5474,14700.0
2009-08-20 10:45:00,31.22,31.23,31.21,31.22,24400.0,15.5424,15.5474,15.5374,15.5424,24400.0
2009-08-20 10:50:00,31.22,31.23,31.17,31.2,24200.0,15.5424,15.5474,15.5175,15.5324,24200.0
2009-08-20 10:55:00,31.19,31.2,31.19,31.2,15300.0,15.5274,15.5324,15.5274,15.5324,15300.0
2009-08-20 11:00:00,31.19,31.21,31.18,31.21,19900.0,15.5274,15.5374,15.5225,15.5374,19900.0
2009-08-20 11:05:00,31.21,31.23,31.2,31.22,19200.0,15.5374,15.5474,15.5324,15.5424,19200.0
2009-08-20 11:10:00,31.21,31.23,31.21,31.23,12500.0,15.5374,15.5474,15.5374,15.5474,12500.0
2009-08-20 11:15:00,31.23,31.23,31.22,31.23,27600.0,15.5474,15.5474,15.5424,15.5474,27600.0
2009-08-20 11:20:00,31.23,31.25,31.22,31.25,12500.0,15.5474,15.5573,15.5424,15.5573,12500.0
2009-08-20 11:25:00,31.24,31.25,31.21,31.22,22400.0,15.5523,15.5573,15.5374,15.5424,22400.0
2009-08-20 11:30:00,31.22,31.23,31.21,31.22,113600.0,15.5424,15.5474,15.5374,15.5424,113600.0
2009-08-20 11:35:00,31.21,31.22,31.2,31.21,20400.0,15.5374,15.5424,15.5324,15.5374,20400.0
2009-08-20 11:40:00,31.2,31.21,31.2,31.2,15100.0,15.5324,15.5374,15.5324,15.5324,15100.0
2009-08-20 11:45:00,31.21,31.22,31.2,31.22,13900.0,15.5374,15.5424,15.5324,15.5424,13900.0
2009-08-20 11:50:00,31.21,31.24,31.21,31.24,18300.0,15.5374,15.5523,15.5374,15.5523,18300.0
2009-08-20 11:55:00,31.23,31.24,31.22,31.23,18900.0,15.5474,15.5523,15.5424,15.5474,18900.0
2009-08-20 12:00:00,31.22,31.23,31.2,31.2,11700.0,15.5424,15.5474,15.5324,15.5324,11700.0
2009-08-20 12:05:00,31.2,31.21,31.19,31.2,8900.0,15.5324,15.5374,15.5274,15.5324,8900.0
2009-08-20 12:10:00,31.2,31.2,31.17,31.18,14300.0,15.5324,15.5324,15.5175,15.5225,14300.0
2009-08-20 12:15:00,31.18,31.18,31.17,31.17,4100.0,15.5225,15.5225,15.5175,15.5175,4100.0
2009-08-20 12:20:00,31.17,31.18,31.17,31.17,4000.0,15.5175,15.5225,15.5175,15.5175,4000.0
2009-08-20 12:25:00,31.17,31.18,31.16,31.17,12000.0,15.5175,15.5225,15.5125,15.5175,12000.0
2009-08-20 12:30:00,31.16,31.17,31.15,31.16,4600.0,15.5125,15.5175,15.5075,15.5125,4600.0
2009-08-20 12:35:00,31.15,31.16,31.14,31.15,13700.0,15.5075,15.5125,15.5025,15.5075,13700.0
2009-08-20 12:40:00,31.14,31.16,31.14,31.15,25400.0,15.5025,15.5125,15.5025,15.5075,25400.0
2009-08-20 12:45:00,31.15,31.16,31.14,31.15,16600.0,15.5075,15.5125,15.5025,15.5075,16600.0
2009-08-20 12:50:00,31.15,31.15,31.12,31.13,11800.0,15.5075,15.5075,15.4926,15.4976,11800.0
2009-08-20 12:55:00,31.13,31.14,31.11,31.13,14800.0,15.4976,15.5025,15.4876,15.4976,14800.0
2009-08-20 13:00:00,31.13,31.15,31.12,31.15,15500.0,15.4976,15.5075,15.4926,15.5075,15500.0
2009-08-20 13:05:00,31.15,31.16,31.14,31.16,7300.0,15.5075,15.5125,15.5025,15.5125,7300.0
2009-08-20 13:10:00,31.15,31.16,31.14,31.14,5400.0,15.5075,15.5125,15.5025,15.5025,5400.0
2009-08-20 13:15:00,31.14,31.15,31.14,31.14,8300.0,15.5025,15.5075,15.5025,15.5025,8300.0
2009-08-20 13:20:00,31.15,31.15,31.14,31.14,2100.0,15.5075,15.5075,15.5025,15.5025,2100.0
2009-08-20 13:25:00,31.15,31.16,31.14,31.16,9400.0,15.5075,15.5125,15.5025,15.5125,9400.0
2009-08-20 13:30:00,31.16,31.16,31.15,31.15,3400.0,15.5125,15.5125,15.5075,15.5075,3400.0
2009-08-20 13:35:00,31.15,31.16,31.15,31.15,6300.0,15.5075,15.5125,15.5075,15.5075,6300.0
2009-08-20 13:40:00,31.15,31.16,31.14,31.16,11800.0,15.5075,15.5125,15.5025,15.5125,11800.0
2009-08-20 13:45:00,31.15,31.16,31.14,31.14,7300.0,15.5075,15.5125,15.5025,15.5025,7300.0
2009-08-20 13:50:00,31.15,31.15,31.14,31.15,6100.0,15.5075,15.5075,15.5025,15.5075,6100.0
2009-08-20 13:55:00,31.14,31.15,31.14,31.15,12600.0,15.5025,15.5075,15.5025,15.5075,12600.0
2009-08-20 14:00:00,31.14,31.15,31.14,31.15,9300.0,15.5025,15.5075,15.5025,15.5075,9300.0
2009-08-20 14:05:00,31.15,31.15,31.14,31.14,6300.0,15.5075,15.5075,15.5025,15.5025,6300.0
2009-08-20 14:10:00,31.15,31.15,31.14,31.15,13200.0,15.5075,15.5075,15.5025,15.5075,13200.0
2009-08-20 14:15:00,31.14,31.15,31.14,31.14,8600.0,15.5025,15.5075,15.5025,15.5025,8600.0
2009-08-20 14:20:00,31.15,31.17,31.13,31.16,32900.0,15.5075,15.5175,15.4976,15.5125,32900.0
2009-08-20 14:25:00,31.16,31.17,31.16,31.17,7900.0,15.5125,15.5175,15.5125,15.5175,7900.0
2009-08-20 14:30:00,31.17,31.17,31.14,31.15,30400.0,15.5175,15.5175,15.5025,15.5075,30400.0
2009-08-20 14:35:00,31.15,31.18,31.15,31.17,27900.0,15.5075,15.5225,15.5075,15.5175,27900.0
2009-08-20 14:40:00,31.17,31.18,31.17,31.18,14000.0,15.5175,15.5225,15.5175,15.5225,14000.0
2009-08-20 14:45:00,31.17,31.18,31.17,31.17,9500.0,15.5175,15.5225,15.5175,15.5175,9500.0
2009-08-20 14:50:00,31.17,31.21,31.17,31.2,36900.0,15.5175,15.5374,15.5175,15.5324,36900.0
2009-08-20 14:55:00,31.21,31.23,31.2,31.22,92800.0,15.5374,15.5474,15.5324,15.5424,92800.0
2009-08-20 15:00:00,31.21,31.22,31.2,31.2,25000.0,15.5374,15.5424,15.5324,15.5324,25000.0
2009-08-20 15:05:00,31.2,31.22,31.19,31.21,79300.0,15.5324,15.5424,15.5274,15.5374,79300.0
2009-08-20 15:10:00,31.21,31.22,31.18,31.19,90600.0,15.5374,15.5424,15.5225,15.5274,90600.0
2009-08-20 15:15:00,31.19,31.2,31.18,31.2,13100.0,15.5274,15.5324,15.5225,15.5324,13100.0
2009-08-20 15:20:00,31.19,31.2,31.19,31.2,15100.0,15.5274,15.5324,15.5274,15.5324,15100.0
2009-08-20 15:25:00,31.19,31.22,31.19,31.22,25700.0,15.5274,15.5424,15.5274,15.5424,25700.0
2009-08-20 15:30:00,31.22,31.25,31.21,31.25,58300.0,15.5424,15.5573,15.5374,15.5573,58300.0
2009-08-20 15:35:00,31.24,31.29,31.24,31.29,30700.0,15.5523,15.5772,15.5523,15.5772,30700.0
2009-08-20 15:40:00,31.29,31.32,31.27,31.3,144400.0,15.5772,15.5922,15.5673,15.5822,144400.0
2009-08-20 15:45:00,31.3,31.35,31.3,31.34,125200.0,15.5822,15.6071,15.5822,15.6021,125200.0
2009-08-20 15:50:00,31.34,31.35,31.33,31.33,141400.0,15.6021,15.6071,15.5971,15.5971,141400.0
2009-08-20 15:55:00,31.33,31.34,31.31,31.33,176500.0,15.5971,15.6021,15.5872,15.5971,176500.0
2009-08-21 09:30:00,31.46,31.61,31.24,31.51,703200.0,15.6619,15.7365,15.5523,15.6867,703200.0
2009-08-21 09:35:00,31.52,31.56,31.47,31.51,50000.0,15.6917,15.7116,15.6668,15.6867,50000.0
2009-08-21 09:40:00,31.5,31.59,31.47,31.5,46300.0,15.6818,15.7266,15.6668,15.6818,46300.0
2009-08-21 09:45:00,31.52,31.52,31.45,31.46,20600.0,15.6917,15.6917,15.6569,15.6619,20600.0
2009-08-21 09:50:00,31.46,31.48,31.4,31.47,52800.0,15.6619,15.6718,15.632,15.6668,52800.0
2009-08-21 09:55:00,31.46,31.52,31.45,31.52,56700.0,15.6619,15.6917,15.6569,15.6917,56700.0
2009-08-21 10:00:00,31.53,31.65,31.5,31.54,309100.0,15.6967,15.7564,15.6818,15.7017,309100.0
2009-08-21 10:05:00,31.53,31.54,31.47,31.47,116700.0,15.6967,15.7017,15.6668,15.6668,116700.0
2009-08-21 10:10:00,31.46,31.5,31.41,31.47,56300.0,15.6619,15.6818,15.637,15.6668,56300.0
2009-08-21 10:15:00,31.46,31.5,31.46,31.48,57100.0,15.6619,15.6818,15.6619,15.6718,57100.0
2009-08-21 10:20:00,31.49,31.51,31.45,31.46,62000.0,15.6768,15.6867,15.6569,15.6619,62000.0
2009-08-21 10:25:00,31.46,31.47,31.42,31.42,32200.0,15.6619,15.6668,15.6419,15.6419,32200.0
2009-08-21 10:30:00,31.42,31.43,31.4,31.41,40900.0,15.6419,15.6469,15.632,15.637,40900.0
2009-08-21 10:35:00,31.41,31.42,31.38,31.39,39000.0,15.637,15.6419,15.622,15.627,39000.0
2009-08-21 10:40:00,31.39,31.39,31.38,31.39,40900.0,15.627,15.627,15.622,15.627,40900.0
2009-08-21 10:45:00,31.39,31.39,31.35,31.35,48400.0,15.627,15.627,15.6071,15.6071,48400.0
2009-08-21 10:50:00,31.35,31.36,31.35,31.36,55700.0,15.6071,15.6121,15.6071,15.6121,55700.0
2009-08-21 10:55:00,31.35,31.4,31.32,31.32,346500.0,15.6071,15.632,15.5922,15.5922,346500.0
2009-08-21 11:00:00,31.32,31.33,31.26,31.26,112000.0,15.5922,15.5971,15.5623,15.5623,112000.0
2009-08-21 11:05:00,31.26,31.27,31.2,31.2,273800.0,15.5623,15.5673,15.5324,15.5324,273800.0
2009-08-21 11:10:00,31.2,31.22,31.11,31.12,263400.0,15.5324,15.5424,15.4876,15.4926,263400.0
2009-08-21 11:15:00,31.11,31.12,31.05,31.09,161800.0,15.4876,15.4926,15.4577,15.4777,161800.0
2009-08-21 11:20:00,31.09,31.09,30.94,31.05,340000.0,15.4777,15.4777,15.403,15.4577,340000.0
2009-08-21 11:25:00,31.04,31.2,31.04,31.2,144500.0,15.4528,15.5324,15.4528,15.5324,144500.0
2009-08-21 11:30:00,31.2,31.23,31.18,31.21,92400.0,15.5324,15.5474,15.5225,15.5374,92400.0
2009-08-21 11:35:00,31.21,31.26,31.21,31.25,72700.0,15.5374,15.5623,15.5374,15.5573,72700.0
2009-08-21 11:40:00,31.25,31.27,31.25,31.26,28500.0,15.5573,15.5673,15.5573,15.5623,28500.0
2009-08-21 11:45:00,31.26,31.27,31.24,31.24,103200.0,15.5623,15.5673,15.5523,15.5523,103200.0
2009-08-21 11:50:00,31.24,31.27,31.24,31.25,51200.0,15.5523,15.5673,15.5523,15.5573,51200.0
2009-08-21 11:55:00,31.24,31.26,31.24,31.26,63200.0,15.5523,15.5623,15.5523,15.5623,63200.0
2009-08-21 12:00:00,31.26,31.27,31.2,31.21,153600.0,15.5623,15.5673,15.5324,15.5374,153600.0
2009-08-21 12:05:00,31.21,31.24,31.21,31.24,28100.0,15.5374,15.5523,15.5374,15.5523,28100.0
2009-08-21 12:10:00,31.24,31.3,31.23,31.29,87700.0,15.5523,15.5822,15.5474,15.5772,87700.0
2009-08-21 12:15:00,31.29,31.3,31.27,31.29,62100.0,15.5772,15.5822,15.5673,15.5772,62100.0
2009-08-21 12:20:00,31.29,31.33,31.29,31.33,42900.0,15.5772,15.5971,15.5772,15.5971,42900.0
2009-08-21 12:25:00,31.33,31.33,31.32,31.33,38700.0,15.5971,15.5971,15.5922,15.5971,38700.0
2009-08-21 12:30:00,31.33,31.33,31.32,31.33,31300.0,15.5971,15.5971,15.5922,15.5971,31300.0
2009-08-21 12:35:00,31.33,31.37,31.32,31.36,44600.0,15.5971,15.6171,15.5922,15.6121,44600.0
2009-08-21 12:40:00,31.37,31.39,31.36,31.39,26800.0,15.6171,15.627,15.6121,15.627,26800.0
2009-08-21 12:45:00,31.38,31.39,31.38,31.39,18200.0,15.622,15.627,15.622,15.627,18200.0
2009-08-21 12:50:00,31.39,31.39,31.38,31.39,29600.0,15.627,15.627,15.622,15.627,29600.0
2009-08-21 12:55:00,31.38,31.39,31.36,31.36,70400.0,15.622,15.627,15.6121,15.6121,70400.0
2009-08-21 13:00:00,31.36,31.37,31.33,31.34,37800.0,15.6121,15.6171,15.5971,15.6021,37800.0
2009-08-21 13:05:00,31.34,31.36,31.34,31.35,57100.0,15.6021,15.6121,15.6021,15.6071,57100.0
2009-08-21 13:10:00,31.35,31.39,31.34,31.38,89500.0,15.6071,15.627,15.6021,15.622,89500.0
2009-08-21 13:15:00,31.39,31.4,31.37,31.38,32900.0,15.627,15.632,15.6171,15.622,32900.0
2009-08-21 13:20:00,31.38,31.41,31.38,31.4,37300.0,15.622,15.637,15.622,15.632,37300.0
2009-08-21 13:25:00,31.4,31.4,31.39,31.4,24400.0,15.632,15.632,15.627,15.632,24400.0
2009-08-21 13:30:00,31.4,31.41,31.39,31.4,31700.0,15.632,15.637,15.627,15.632,31700.0
2009-08-21 13:35:00,31.4,31.41,31.39,31.39,103400.0,15.632,15.637,15.627,15.627,103400.0
2009-08-21 13:40:00,31.4,31.4,31.39,31.4,17100.0,15.632,15.632,15.627,15.632,17100.0
2009-08-21 13:45:00,31.4,31.4,31.36,31.36,29000.0,15.632,15.632,15.6121,15.6121,29000.0
2009-08-21 13:50:00,31.36,31.37,31.36,31.37,17300.0,15.6121,15.6171,15.6121,15.6171,17300.0
2009-08-21 13:55:00,31.37,31.37,31.36,31.37,17700.0,15.6171,15.6171,15.6121,15.6171,17700.0
2009-08-21 14:00:00,31.36,31.37,31.34,31.35,50400.0,15.6121,15.6171,15.6021,15.6071,50400.0
2009-08-21 14:05:00,31.34,31.35,31.34,31.35,33800.0,15.6021,15.6071,15.6021,15.6071,33800.0
2009-08-21 14:10:00,31.34,31.38,31.34,31.38,36800.0,15.6021,15.622,15.6021,15.622,36800.0
2009-08-21 14:15:00,31.38,31.38,31.37,31.38,18300.0,15.622,15.622,15.6171,15.622,18300.0
2009-08-21 14:20:00,31.38,31.39,31.37,31.38,31300.0,15.622,15.627,15.6171,15.622,31300.0
2009-08-21 14:25:00,31.39,31.4,31.38,31.39,40500.0,15.627,15.632,15.622,15.627,40500.0
2009-08-21 14:30:00,31.39,31.39,31.38,31.38,29100.0,15.627,15.627,15.622,15.622,29100.0
2009-08-21 14:35:00,31.39,31.39,31.35,31.35,56400.0,15.627,15.627,15.6071,15.6071,56400.0
2009-08-21 14:40:00,31.35,31.36,31.33,31.33,54000.0,15.6071,15.6121,15.5971,15.5971,54000.0
2009-08-21 14:45:00,31.33,31.34,31.31,31.34,48200.0,15.5971,15.6021,15.5872,15.6021,48200.0
2009-08-21 14:50:00,31.34,31.36,31.33,31.36,47700.0,15.6021,15.6121,15.5971,15.6121,47700.0
2009-08-21 14:55:00,31.36,31.36,31.35,31.36,30600.0,15.6121,15.6121,15.6071,15.6121,30600.0
2009-08-21 15:00:00,31.36,31.37,31.35,31.37,61200.0,15.6121,15.6171,15.6071,15.6171,61200.0
2009-08-21 15:05:00,31.37,31.4,31.37,31.4,38800.0,15.6171,15.632,15.6171,15.632,38800.0
2009-08-21 15:10:00,31.4,31.4,31.39,31.4,57000.0,15.632,15.632,15.627,15.632,57000.0
2009-08-21 15:15:00,31.4,31.44,31.39,31.43,102600.0,15.632,15.6519,15.627,15.6469,102600.0
2009-08-21 15:20:00,31.43,31.43,31.4,31.41,83600.0,15.6469,15.6469,15.632,15.637,83600.0
2009-08-21 15:25:00,31.41,31.44,31.4,31.43,108300.0,15.637,15.6519,15.632,15.6469,108300.0
2009-08-21 15:30:00,31.43,31.45,31.42,31.45,118300.0,15.6469,15.6569,15.6419,15.6569,118300.0
2009-08-21 15:35:00,31.45,31.5,31.44,31.5,120200.0,15.6569,15.6818,15.6519,15.6818,120200.0
2009-08-21 15:40:00,31.5,31.53,31.45,31.5,274500.0,15.6818,15.6967,15.6569,15.6818,274500.0
2009-08-21 15:45:00,31.49,31.5,31.45,31.49,177200.0,15.6768,15.6818,15.6569,15.6768,177200.0
2009-08-21 15:50:00,31.49,31.53,31.47,31.53,256900.0,15.6768,15.6967,15.6668,15.6967,256900.0
2009-08-21 15:55:00,31.52,31.53,31.48,31.49,357200.0,15.6917,15.6967,15.6718,15.6768,357200.0
2009-08-24 09:30:00,31.53,31.64,31.43,31.46,69700.0,15.6967,15.7515,15.6469,15.6619,69700.0
2009-08-24 09:35:00,31.45,31.47,31.36,31.46,45500.0,15.6569,15.6668,15.6121,15.6619,45500.0
2009-08-24 09:40:00,31.45,31.45,31.4,31.42,17900.0,15.6569,15.6569,15.632,15.6419,17900.0
2009-08-24 09:45:00,31.42,31.53,31.42,31.5,42500.0,15.6419,15.6967,15.6419,15.6818,42500.0
2009-08-24 09:50:00,31.5,31.5,31.44,31.47,22300.0,15.6818,15.6818,15.6519,15.6668,22300.0
2009-08-24 09:55:00,31.47,31.51,31.47,31.49,19200.0,15.6668,15.6867,15.6668,15.6768,19200.0
2009-08-24 10:00:00,31.48,31.48,31.41,31.41,47800.0,15.6718,15.6718,15.637,15.637,47800.0
2009-08-24 10:05:00,31.42,31.45,31.4,31.44,23300.0,15.6419,15.6569,15.632,15.6519,23300.0
2009-08-24 10:10:00,31.43,31.49,31.43,31.48,21600.0,15.6469,15.6768,15.6469,15.6718,21600.0
2009-08-24 10:15:00,31.48,31.51,31.46,31.47,40600.0,15.6718,15.6867,15.6619,15.6668,40600.0
2009-08-24 10:20:00,31.47,31.54,31.47,31.54,20700.0,15.6668,15.7017,15.6668,15.7017,20700.0
2009-08-24 10:25:00,31.54,31.57,31.52,31.54,32600.0,15.7017,15.7166,15.6917,15.7017,32600.0
2009-08-24 10:30:00,31.54,31.54,31.53,31.54,7600.0,15.7017,15.7017,15.6967,15.7017,7600.0
2009-08-24 10:35:00,31.54,31.57,31.53,31.56,31400.0,15.7017,15.7166,15.6967,15.7116,31400.0
2009-08-24 10:40:00,31.56,31.59,31.54,31.59,18700.0,15.7116,15.7266,15.7017,15.7266,18700.0
2009-08-24 10:45:00,31.59,31.6,31.58,31.59,9200.0,15.7266,15.7316,15.7216,15.7266,9200.0
2009-08-24 10:50:00,31.59,31.59,31.55,31.56,26900.0,15.7266,15.7266,15.7067,15.7116,26900.0
2009-08-24 10:55:00,31.56,31.57,31.55,31.57,8000.0,15.7116,15.7166,15.7067,15.7166,8000.0
2009-08-24 11:00:00,31.57,31.57,31.56,31.57,19800.0,15.7166,15.7166,15.7116,15.7166,19800.0
2009-08-24 11:05:00,31.57,31.58,31.54,31.54,17100.0,15.7166,15.7216,15.7017,15.7017,17100.0
2009-08-24 11:10:00,31.54,31.55,31.54,31.54,11600.0,15.7017,15.7067,15.7017,15.7017,11600.0
2009-08-24 11:15:00,31.54,31.55,31.54,31.54,3300.0,15.7017,15.7067,15.7017,15.7017,3300.0
2009-08-24 11:20:00,31.55,31.55,31.5,31.5,16300.0,15.7067,15.7067,15.6818,15.6818,16300.0
2009-08-24 11:25:00,31.51,31.51,31.47,31.48,21000.0,15.6867,15.6867,15.6668,15.6718,21000.0
2009-08-24 11:30:00,31.48,31.51,31.47,31.5,35600.0,15.6718,15.6867,15.6668,15.6818,35600.0
2009-08-24 11:35:00,31.5,31.51,31.49,31.5,9200.0,15.6818,15.6867,15.6768,15.6818,9200.0
2009-08-24 11:40:00,31.5,31.52,31.5,31.52,16900.0,15.6818,15.6917,15.6818,15.6917,16900.0
2009-08-24 11:45:00,31.52,31.53,31.52,31.53,23400.0,15.6917,15.6967,15.6917,15.6967,23400.0
2009-08-24 11:50:00,31.53,31.53,31.5,31.51,19000.0,15.6967,15.6967,15.6818,15.6867,19000.0
2009-08-24 11:55:00,31.51,31.51,31.48,31.48,15800.0,15.6867,15.6867,15.6718,15.6718,15800.0
2009-08-24 12:00:00,31.49,31.49,31.45,31.46,41300.0,15.6768,15.6768,15.6569,15.6619,41300.0
2009-08-24 12:05:00,31.46,31.46,31.43,31.43,19200.0,15.6619,15.6619,15.6469,15.6469,19200.0
2009-08-24 12:10:00,31.43,31.45,31.43,31.43,25000.0,15.6469,15.6569,15.6469,15.6469,25000.0
2009-08-24 12:15:00,31.44,31.44,31.42,31.42,18300.0,15.6519,15.6519,15.6419,15.6419,18300.0
2009-08-24 12:20:00,31.43,31.43,31.42,31.42,8500.0,15.6469,15.6469,15.6419,15.6419,8500.0
2009-08-24 12:25:00,31.43,31.43,31.42,31.43,7000.0,15.6469,15.6469,15.6419,15.6469,7000.0
2009-08-24 12:30:00,31.42,31.43,31.42,31.42,11700.0,15.6419,15.6469,15.6419,15.6419,11700.0
2009-08-24 12:35:00,31.42,31.43,31.38,31.38,25500.0,15.6419,15.6469,15.622,15.622,25500.0
2009-08-24 12:40:00,31.39,31.41,31.39,31.39,28200.0,15.627,15.637,15.627,15.627,28200.0
2009-08-24 12:45:00,31.4,31.41,31.39,31.4,26900.0,15.632,15.637,15.627,15.632,26900.0
2009-08-24 12:50:00,31.4,31.42,31.4,31.42,14100.0,15.632,15.6419,15.632,15.6419,14100.0
2009-08-24 12:55:00,31.42,31.45,31.41,31.45,13100.0,15.6419,15.6569,15.637,15.6569,13100.0
2009-08-24 13:00:00,31.45,31.46,31.43,31.46,22200.0,15.6569,15.6619,15.6469,15.6619,22200.0
2009-08-24 13:05:00,31.46,31.46,31.4,31.41,47300.0,15.6619,15.6619,15.632,15.637,47300.0
2009-08-24 13:10:00,31.4,31.42,31.4,31.41,25500.0,15.632,15.6419,15.632,15.637,25500.0
2009-08-24 13:15:00,31.41,31.43,31.4,31.42,11900.0,15.637,15.6469,15.632,15.6419,11900.0
2009-08-24 13:20:00,31.42,31.43,31.4,31.4,19400.0,15.6419,15.6469,15.632,15.632,19400.0
2009-08-24 13:25:00,31.41,31.42,31.39,31.39,34000.0,15.637,15.6419,15.627,15.627,34000.0
2009-08-24 13:30:00,31.4,31.42,31.39,31.41,16000.0,15.632,15.6419,15.627,15.637,16000.0
2009-08-24 13:35:00,31.42,31.42,31.37,31.37,31600.0,15.6419,15.6419,15.6171,15.6171,31600.0
2009-08-24 13:40:00,31.37,31.38,31.35,31.36,41900.0,15.6171,15.622,15.6071,15.6121,41900.0
2009-08-24 13:45:00,31.37,31.41,31.36,31.39,25400.0,15.6171,15.637,15.6121,15.627,25400.0
2009-08-24 13:50:00,31.39,31.4,31.38,31.4,35800.0,15.627,15.632,15.622,15.632,35800.0
2009-08-24 13:55:00,31.4,31.41,31.38,31.4,40200.0,15.632,15.637,15.622,15.632,40200.0
2009-08-24 14:00:00,31.39,31.4,31.39,31.39,10300.0,15.627,15.632,15.627,15.627,10300.0
2009-08-24 14:05:00,31.4,31.4,31.39,31.4,17500.0,15.632,15.632,15.627,15.632,17500.0
2009-08-24 14:10:00,31.39,31.4,31.39,31.39,24300.0,15.627,15.632,15.627,15.627,24300.0
2009-08-24 14:15:00,31.39,31.41,31.38,31.39,34200.0,15.627,15.637,15.622,15.627,34200.0
2009-08-24 14:20:00,31.39,31.39,31.38,31.38,10400.0,15.627,15.627,15.622,15.622,10400.0
2009-08-24 14:25:00,31.39,31.39,31.38,31.39,24900.0,15.627,15.627,15.622,15.627,24900.0
2009-08-24 14:30:00,31.39,31.4,31.38,31.4,20000.0,15.627,15.632,15.622,15.632,20000.0
2009-08-24 14:35:00,31.4,31.42,31.39,31.41,19500.0,15.632,15.6419,15.627,15.637,19500.0
2009-08-24 14:40:00,31.41,31.42,31.4,31.41,22300.0,15.637,15.6419,15.632,15.637,22300.0
2009-08-24 14:45:00,31.41,31.42,31.4,31.42,23100.0,15.637,15.6419,15.632,15.6419,23100.0
2009-08-24 14:50:00,31.43,31.44,31.41,31.43,15800.0,15.6469,15.6519,15.637,15.6469,15800.0
2009-08-24 14:55:00,31.44,31.44,31.43,31.43,19400.0,15.6519,15.6519,15.6469,15.6469,19400.0
2009-08-24 15:00:00,31.43,31.44,31.43,31.43,20300.0,15.6469,15.6519,15.6469,15.6469,20300.0
2009-08-24 15:05:00,31.44,31.45,31.42,31.43,43800.0,15.6519,15.6569,15.6419,15.6469,43800.0
2009-08-24 15:10:00,31.43,31.43,31.42,31.43,12100.0,15.6469,15.6469,15.6419,15.6469,12100.0
2009-08-24 15:15:00,31.43,31.43,31.42,31.42,15500.0,15.6469,15.6469,15.6419,15.6419,15500.0
2009-08-24 15:20:00,31.42,31.46,31.42,31.46,30000.0,15.6419,15.6619,15.6419,15.6619,30000.0
2009-08-24 15:25:00,31.46,31.46,31.44,31.44,27500.0,15.6619,15.6619,15.6519,15.6519,27500.0
2009-08-24 15:30:00,31.44,31.48,31.44,31.47,76600.0,15.6519,15.6718,15.6519,15.6668,76600.0
2009-08-24 15:35:00,31.47,31.49,31.46,31.49,37000.0,15.6668,15.6768,15.6619,15.6768,37000.0
2009-08-24 15:40:00,31.48,31.51,31.46,31.5,91000.0,15.6718,15.6867,15.6619,15.6818,91000.0
2009-08-24 15:45:00,31.5,31.52,31.46,31.51,108200.0,15.6818,15.6917,15.6619,15.6867,108200.0
2009-08-24 15:50:00,31.5,31.52,31.49,31.51,74800.0,15.6818,15.6917,15.6768,15.6867,74800.0
2009-08-24 15:55:00,31.5,31.58,31.5,31.58,293200.0,15.6818,15.7216,15.6818,15.7216,293200.0
2009-08-25 09:30:00,31.61,31.65,31.55,31.56,75300.0,15.7365,15.7564,15.7067,15.7116,75300.0
2009-08-25 09:35:00,31.56,31.59,31.52,31.52,42000.0,15.7116,15.7266,15.6917,15.6917,42000.0
2009-08-25 09:40:00,31.54,31.54,31.51,31.52,29000.0,15.7017,15.7017,15.6867,15.6917,29000.0
2009-08-25 09:45:00,31.54,31.56,31.52,31.52,20200.0,15.7017,15.7116,15.6917,15.6917,20200.0
2009-08-25 09:50:00,31.52,31.53,31.49,31.49,43900.0,15.6917,15.6967,15.6768,15.6768,43900.0
2009-08-25 09:55:00,31.5,31.51,31.43,31.49,51000.0,15.6818,15.6867,15.6469,15.6768,51000.0
2009-08-25 10:00:00,31.5,31.58,31.49,31.56,117100.0,15.6818,15.7216,15.6768,15.7116,117100.0
2009-08-25 10:05:00,31.58,31.6,31.49,31.54,73600.0,15.7216,15.7316,15.6768,15.7017,73600.0
2009-08-25 10:10:00,31.53,31.55,31.52,31.55,31500.0,15.6967,15.7067,15.6917,15.7067,31500.0
2009-08-25 10:15:00,31.54,31.57,31.45,31.46,63600.0,15.7017,15.7166,15.6569,15.6619,63600.0
2009-08-25 10:20:00,31.46,31.5,31.45,31.49,51800.0,15.6619,15.6818,15.6569,15.6768,51800.0
2009-08-25 10:25:00,31.5,31.52,31.48,31.5,38500.0,15.6818,15.6917,15.6718,15.6818,38500.0
2009-08-25 10:30:00,31.5,31.56,31.5,31.55,30700.0,15.6818,15.7116,15.6818,15.7067,30700.0
2009-08-25 10:35:00,31.56,31.56,31.53,31.54,12300.0,15.7116,15.7116,15.6967,15.7017,12300.0
2009-08-25 10:40:00,31.54,31.57,31.53,31.56,19900.0,15.7017,15.7166,15.6967,15.7116,19900.0
2009-08-25 10:45:00,31.57,31.57,31.56,31.56,14300.0,15.7166,15.7166,15.7116,15.7116,14300.0
2009-08-25 10:50:00,31.57,31.58,31.55,31.56,25300.0,15.7166,15.7216,15.7067,15.7116,25300.0
2009-08-25 10:55:00,31.55,31.56,31.54,31.56,10500.0,15.7067,15.7116,15.7017,15.7116,10500.0
2009-08-25 11:00:00,31.56,31.57,31.54,31.57,18900.0,15.7116,15.7166,15.7017,15.7166,18900.0
2009-08-25 11:05:00,31.57,31.57,31.53,31.53,16200.0,15.7166,15.7166,15.6967,15.6967,16200.0
2009-08-25 11:10:00,31.53,31.54,31.53,31.54,10200.0,15.6967,15.7017,15.6967,15.7017,10200.0
2009-08-25 11:15:00,31.54,31.55,31.53,31.55,8000.0,15.7017,15.7067,15.6967,15.7067,8000.0
2009-08-25 11:20:00,31.55,31.55,31.54,31.54,8100.0,15.7067,15.7067,15.7017,15.7017,8100.0
2009-08-25 11:25:00,31.55,31.55,31.52,31.54,36600.0,15.7067,15.7067,15.6917,15.7017,36600.0
2009-08-25 11:30:00,31.54,31.55,31.53,31.55,22200.0,15.7017,15.7067,15.6967,15.7067,22200.0
2009-08-25 11:35:00,31.55,31.57,31.54,31.57,27500.0,15.7067,15.7166,15.7017,15.7166,27500.0
2009-08-25 11:40:00,31.57,31.58,31.55,31.57,31300.0,15.7166,15.7216,15.7067,15.7166,31300.0
2009-08-25 11:45:00,31.57,31.57,31.55,31.56,189100.0,15.7166,15.7166,15.7067,15.7116,189100.0
2009-08-25 11:50:00,31.56,31.58,31.56,31.57,23500.0,15.7116,15.7216,15.7116,15.7166,23500.0
2009-08-25 11:55:00,31.58,31.61,31.57,31.61,25600.0,15.7216,15.7365,15.7166,15.7365,25600.0
2009-08-25 12:00:00,31.61,31.63,31.61,31.62,61100.0,15.7365,15.7465,15.7365,15.7415,61100.0
2009-08-25 12:05:00,31.62,31.63,31.61,31.63,18700.0,15.7415,15.7465,15.7365,15.7465,18700.0
2009-08-25 12:10:00,31.63,31.63,31.6,31.61,29000.0,15.7465,15.7465,15.7316,15.7365,29000.0
2009-08-25 12:15:00,31.61,31.61,31.6,31.61,15200.0,15.7365,15.7365,15.7316,15.7365,15200.0
2009-08-25 12:20:00,31.61,31.62,31.6,31.62,23300.0,15.7365,15.7415,15.7316,15.7415,23300.0
2009-08-25 12:25:00,31.62,31.63,31.61,31.62,50200.0,15.7415,15.7465,15.7365,15.7415,50200.0
2009-08-25 12:30:00,31.63,31.68,31.62,31.68,56400.0,15.7465,15.7714,15.7415,15.7714,56400.0
2009-08-25 12:35:00,31.67,31.68,31.67,31.67,8500.0,15.7664,15.7714,15.7664,15.7664,8500.0
2009-08-25 12:40:00,31.67,31.68,31.67,31.67,15700.0,15.7664,15.7714,15.7664,15.7664,15700.0
2009-08-25 12:45:00,31.68,31.68,31.64,31.64,43300.0,15.7714,15.7714,15.7515,15.7515,43300.0
2009-08-25 12:50:00,31.64,31.65,31.63,31.65,43600.0,15.7515,15.7564,15.7465,15.7564,43600.0
2009-08-25 12:55:00,31.65,31.65,31.63,31.63,14000.0,15.7564,15.7564,15.7465,15.7465,14000.0
2009-08-25 13:00:00,31.64,31.64,31.63,31.64,13900.0,15.7515,15.7515,15.7465,15.7515,13900.0
2009-08-25 13:05:00,31.63,31.64,31.63,31.64,10100.0,15.7465,15.7515,15.7465,15.7515,10100.0
2009-08-25 13:10:00,31.64,31.64,31.63,31.64,8200.0,15.7515,15.7515,15.7465,15.7515,8200.0
2009-08-25 13:15:00,31.63,31.64,31.63,31.64,21600.0,15.7465,15.7515,15.7465,15.7515,21600.0
2009-08-25 13:20:00,31.63,31.64,31.6,31.6,48700.0,15.7465,15.7515,15.7316,15.7316,48700.0
2009-08-25 13:25:00,31.6,31.61,31.58,31.59,18700.0,15.7316,15.7365,15.7216,15.7266,18700.0
2009-08-25 13:30:00,31.59,31.59,31.56,31.59,49700.0,15.7266,15.7266,15.7116,15.7266,49700.0
2009-08-25 13:35:00,31.58,31.59,31.57,31.57,32500.0,15.7216,15.7266,15.7166,15.7166,32500.0
2009-08-25 13:40:00,31.57,31.58,31.57,31.58,9700.0,15.7166,15.7216,15.7166,15.7216,9700.0
2009-08-25 13:45:00,31.57,31.59,31.56,31.59,68300.0,15.7166,15.7266,15.7116,15.7266,68300.0
2009-08-25 13:50:00,31.6,31.6,31.58,31.59,15500.0,15.7316,15.7316,15.7216,15.7266,15500.0
2009-08-25 13:55:00,31.58,31.6,31.58,31.6,9300.0,15.7216,15.7316,15.7216,15.7316,9300.0
2009-08-25 14:00:00,31.59,31.6,31.59,31.6,78700.0,15.7266,15.7316,15.7266,15.7316,78700.0
2009-08-25 14:05:00,31.6,31.61,31.59,31.6,72300.0,15.7316,15.7365,15.7266,15.7316,72300.0
2009-08-25 14:10:00,31.6,31.6,31.59,31.6,6300.0,15.7316,15.7316,15.7266,15.7316,6300.0
2009-08-25 14:15:00,31.59,31.6,31.59,31.59,14200.0,15.7266,15.7316,15.7266,15.7266,14200.0
2009-08-25 14:20:00,31.59,31.62,31.59,31.61,56300.0,15.7266,15.7415,15.7266,15.7365,56300.0
2009-08-25 14:25:00,31.62,31.62,31.61,31.62,15000.0,15.7415,15.7415,15.7365,15.7415,15000.0
2009-08-25 14:30:00,31.61,31.62,31.59,31.59,31900.0,15.7365,15.7415,15.7266,15.7266,31900.0
2009-08-25 14:35:00,31.59,31.6,31.53,31.53,150700.0,15.7266,15.7316,15.6967,15.6967,150700.0
2009-08-25 14:40:00,31.53,31.56,31.52,31.55,60700.0,15.6967,15.7116,15.6917,15.7067,60700.0
2009-08-25 14:45:00,31.55,31.56,31.55,31.55,18800.0,15.7067,15.7116,15.7067,15.7067,18800.0
2009-08-25 14:50:00,31.55,31.58,31.55,31.58,30100.0,15.7067,15.7216,15.7067,15.7216,30100.0
2009-08-25 14:55:00,31.58,31.6,31.57,31.6,64300.0,15.7216,15.7316,15.7166,15.7316,64300.0
2009-08-25 15:00:00,31.59,31.6,31.59,31.6,62600.0,15.7266,15.7316,15.7266,15.7316,62600.0
2009-08-25 15:05:00,31.59,31.6,31.59,31.6,10800.0,15.7266,15.7316,15.7266,15.7316,10800.0
2009-08-25 15:10:00,31.6,31.6,31.59,31.59,17100.0,15.7316,15.7316,15.7266,15.7266,17100.0
2009-08-25 15:15:00,31.6,31.6,31.59,31.6,11200.0,15.7316,15.7316,15.7266,15.7316,11200.0
2009-08-25 15:20:00,31.6,31.61,31.58,31.6,86600.0,15.7316,15.7365,15.7216,15.7316,86600.0
2009-08-25 15:25:00,31.6,31.6,31.59,31.59,17600.0,15.7316,15.7316,15.7266,15.7266,17600.0
2009-08-25 15:30:00,31.59,31.6,31.53,31.53,69100.0,15.7266,15.7316,15.6967,15.6967,69100.0
2009-08-25 15:35:00,31.53,31.56,31.52,31.55,122300.0,15.6967,15.7116,15.6917,15.7067,122300.0
2009-08-25 15:40:00,31.54,31.56,31.54,31.54,83400.0,15.7017,15.7116,15.7017,15.7017,83400.0
2009-08-25 15:45:00,31.55,31.56,31.52,31.52,83600.0,15.7067,15.7116,15.6917,15.6917,83600.0
2009-08-25 15:50:00,31.53,31.58,31.51,31.57,108300.0,15.6967,15.7216,15.6867,15.7166,108300.0
2009-08-25 15:55:00,31.57,31.59,31.53,31.53,308500.0,15.7166,15.7266,15.6967,15.6967,308500.0
2009-08-26 09:30:00,31.57,31.65,31.54,31.6,79000.0,15.7166,15.7564,15.7017,15.7316,79000.0
2009-08-26 09:35:00,31.62,31.62,31.46,31.47,43900.0,15.7415,15.7415,15.6619,15.6668,43900.0
2009-08-26 09:40:00,31.47,31.5,31.45,31.46,42700.0,15.6668,15.6818,15.6569,15.6619,42700.0
2009-08-26 09:45:00,31.47,31.47,31.43,31.47,28300.0,15.6668,15.6668,15.6469,15.6668,28300.0
2009-08-26 09:50:00,31.47,31.54,31.47,31.54,38600.0,15.6668,15.7017,15.6668,15.7017,38600.0
2009-08-26 09:55:00,31.54,31.55,31.47,31.53,29600.0,15.7017,15.7067,15.6668,15.6967,29600.0
2009-08-26 10:00:00,31.53,31.58,31.52,31.55,57600.0,15.6967,15.7216,15.6917,15.7067,57600.0
2009-08-26 10:05:00,31.55,31.59,31.54,31.58,37300.0,15.7067,15.7266,15.7017,15.7216,37300.0
2009-08-26 10:10:00,31.58,31.59,31.54,31.57,39400.0,15.7216,15.7266,15.7017,15.7166,39400.0
2009-08-26 10:15:00,31.56,31.56,31.54,31.56,17400.0,15.7116,15.7116,15.7017,15.7116,17400.0
2009-08-26 10:20:00,31.56,31.57,31.52,31.54,63200.0,15.7116,15.7166,15.6917,15.7017,63200.0
2009-08-26 10:25:00,31.55,31.59,31.54,31.59,29100.0,15.7067,15.7266,15.7017,15.7266,29100.0
2009-08-26 10:30:00,31.58,31.6,31.56,31.6,34400.0,15.7216,15.7316,15.7116,15.7316,34400.0
2009-08-26 10:35:00,31.59,31.63,31.58,31.62,32200.0,15.7266,15.7465,15.7216,15.7415,32200.0
2009-08-26 10:40:00,31.61,31.65,31.59,31.59,56100.0,15.7365,15.7564,15.7266,15.7266,56100.0
2009-08-26 10:45:00,31.59,31.59,31.54,31.57,20800.0,15.7266,15.7266,15.7017,15.7166,20800.0
2009-08-26 10:50:00,31.57,31.6,31.55,31.58,16400.0,15.7166,15.7316,15.7067,15.7216,16400.0
2009-08-26 10:55:00,31.58,31.58,31.55,31.57,10600.0,15.7216,15.7216,15.7067,15.7166,10600.0
2009-08-26 11:00:00,31.57,31.62,31.56,31.61,23700.0,15.7166,15.7415,15.7116,15.7365,23700.0
2009-08-26 11:05:00,31.61,31.61,31.59,31.61,15500.0,15.7365,15.7365,15.7266,15.7365,15500.0
2009-08-26 11:10:00,31.61,31.64,31.61,31.63,41900.0,15.7365,15.7515,15.7365,15.7465,41900.0
2009-08-26 11:15:00,31.63,31.65,31.62,31.64,15100.0,15.7465,15.7564,15.7415,15.7515,15100.0
2009-08-26 11:20:00,31.64,31.65,31.63,31.64,14900.0,15.7515,15.7564,15.7465,15.7515,14900.0
2009-08-26 11:25:00,31.65,31.65,31.63,31.64,15100.0,15.7564,15.7564,15.7465,15.7515,15100.0
2009-08-26 11:30:00,31.64,31.64,31.62,31.62,16500.0,15.7515,15.7515,15.7415,15.7415,16500.0
2009-08-26 11:35:00,31.63,31.63,31.58,31.6,13000.0,15.7465,15.7465,15.7216,15.7316,13000.0
2009-08-26 11:40:00,31.59,31.6,31.58,31.59,7400.0,15.7266,15.7316,15.7216,15.7266,7400.0
2009-08-26 11:45:00,31.59,31.59,31.56,31.56,24300.0,15.7266,15.7266,15.7116,15.7116,24300.0
2009-08-26 11:50:00,31.56,31.56,31.55,31.56,11900.0,15.7116,15.7116,15.7067,15.7116,11900.0
2009-08-26 11:55:00,31.56,31.57,31.55,31.56,14800.0,15.7116,15.7166,15.7067,15.7116,14800.0
2009-08-26 12:00:00,31.55,31.56,31.54,31.55,9700.0,15.7067,15.7116,15.7017,15.7067,9700.0
2009-08-26 12:05:00,31.55,31.55,31.52,31.53,26500.0,15.7067,15.7067,15.6917,15.6967,26500.0
2009-08-26 12:10:00,31.54,31.54,31.52,31.53,16600.0,15.7017,15.7017,15.6917,15.6967,16600.0
2009-08-26 12:15:00,31.53,31.53,31.52,31.52,4900.0,15.6967,15.6967,15.6917,15.6917,4900.0
2009-08-26 12:20:00,31.53,31.53,31.51,31.53,25800.0,15.6967,15.6967,15.6867,15.6967,25800.0
2009-08-26 12:25:00,31.52,31.52,31.51,31.52,19200.0,15.6917,15.6917,15.6867,15.6917,19200.0
2009-08-26 12:30:00,31.52,31.52,31.51,31.52,10900.0,15.6917,15.6917,15.6867,15.6917,10900.0
2009-08-26 12:35:00,31.52,31.56,31.51,31.56,42700.0,15.6917,15.7116,15.6867,15.7116,42700.0
2009-08-26 12:40:00,31.56,31.57,31.56,31.57,12200.0,15.7116,15.7166,15.7116,15.7166,12200.0
2009-08-26 12:45:00,31.56,31.58,31.56,31.58,20200.0,15.7116,15.7216,15.7116,15.7216,20200.0
2009-08-26 12:50:00,31.58,31.59,31.57,31.59,18600.0,15.7216,15.7266,15.7166,15.7266,18600.0
2009-08-26 12:55:00,31.59,31.63,31.58,31.63,124900.0,15.7266,15.7465,15.7216,15.7465,124900.0
2009-08-26 13:00:00,31.63,31.64,31.61,31.62,31400.0,15.7465,15.7515,15.7365,15.7415,31400.0
2009-08-26 13:05:00,31.62,31.63,31.62,31.63,6500.0,15.7415,15.7465,15.7415,15.7465,6500.0
2009-08-26 13:10:00,31.62,31.63,31.62,31.63,24700.0,15.7415,15.7465,15.7415,15.7465,24700.0
2009-08-26 13:15:00,31.63,31.63,31.6,31.6,38400.0,15.7465,15.7465,15.7316,15.7316,38400.0
2009-08-26 13:20:00,31.6,31.61,31.6,31.6,6600.0,15.7316,15.7365,15.7316,15.7316,6600.0
2009-08-26 13:25:00,31.61,31.61,31.6,31.6,10600.0,15.7365,15.7365,15.7316,15.7316,10600.0
2009-08-26 13:30:00,31.61,31.65,31.61,31.65,18500.0,15.7365,15.7564,15.7365,15.7564,18500.0
2009-08-26 13:35:00,31.65,31.66,31.64,31.66,29900.0,15.7564,15.7614,15.7515,15.7614,29900.0
2009-08-26 13:40:00,31.67,31.69,31.66,31.69,46200.0,15.7664,15.7764,15.7614,15.7764,46200.0
2009-08-26 13:45:00,31.69,31.7,31.69,31.7,18600.0,15.7764,15.7813,15.7764,15.7813,18600.0
2009-08-26 13:50:00,31.69,31.7,31.67,31.69,39100.0,15.7764,15.7813,15.7664,15.7764,39100.0
2009-08-26 13:55:00,31.68,31.75,31.68,31.75,54400.0,15.7714,15.8062,15.7714,15.8062,54400.0
2009-08-26 14:00:00,31.74,31.75,31.74,31.74,21200.0,15.8012,15.8062,15.8012,15.8012,21200.0
2009-08-26 14:05:00,31.75,31.75,31.74,31.75,12000.0,15.8062,15.8062,15.8012,15.8062,12000.0
2009-08-26 14:10:00,31.75,31.75,31.74,31.74,26200.0,15.8062,15.8062,15.8012,15.8012,26200.0
2009-08-26 14:15:00,31.75,31.75,31.74,31.75,22700.0,15.8062,15.8062,15.8012,15.8062,22700.0
2009-08-26 14:20:00,31.75,31.75,31.73,31.73,24800.0,15.8062,15.8062,15.7963,15.7963,24800.0
2009-08-26 14:25:00,31.74,31.74,31.72,31.73,19900.0,15.8012,15.8012,15.7913,15.7963,19900.0
2009-08-26 14:30:00,31.73,31.74,31.72,31.73,33700.0,15.7963,15.8012,15.7913,15.7963,33700.0
2009-08-26 14:35:00,31.72,31.73,31.71,31.72,21900.0,15.7913,15.7963,15.7863,15.7913,21900.0
2009-08-26 14:40:00,31.72,31.74,31.71,31.72,63000.0,15.7913,15.8012,15.7863,15.7913,63000.0
2009-08-26 14:45:00,31.73,31.73,31.7,31.7,38800.0,15.7963,15.7963,15.7813,15.7813,38800.0
2009-08-26 14:50:00,31.71,31.71,31.63,31.64,50700.0,15.7863,15.7863,15.7465,15.7515,50700.0
2009-08-26 14:55:00,31.63,31.64,31.59,31.59,23600.0,15.7465,15.7515,15.7266,15.7266,23600.0
2009-08-26 15:00:00,31.59,31.59,31.57,31.58,30700.0,15.7266,15.7266,15.7166,15.7216,30700.0
2009-08-26 15:05:00,31.58,31.65,31.57,31.61,158100.0,15.7216,15.7564,15.7166,15.7365,158100.0
2009-08-26 15:10:00,31.61,31.62,31.59,31.6,42400.0,15.7365,15.7415,15.7266,15.7316,42400.0
2009-08-26 15:15:00,31.59,31.64,31.59,31.64,35400.0,15.7266,15.7515,15.7266,15.7515,35400.0
2009-08-26 15:20:00,31.63,31.65,31.63,31.63,19700.0,15.7465,15.7564,15.7465,15.7465,19700.0
2009-08-26 15:25:00,31.63,31.66,31.61,31.65,54800.0,15.7465,15.7614,15.7365,15.7564,54800.0
2009-08-26 15:30:00,31.64,31.65,31.6,31.61,45200.0,15.7515,15.7564,15.7316,15.7365,45200.0
2009-08-26 15:35:00,31.61,31.62,31.58,31.6,55700.0,15.7365,15.7415,15.7216,15.7316,55700.0
2009-08-26 15:40:00,31.59,31.6,31.57,31.58,47000.0,15.7266,15.7316,15.7166,15.7216,47000.0
2009-08-26 15:45:00,31.58,31.63,31.57,31.63,94200.0,15.7216,15.7465,15.7166,15.7465,94200.0
2009-08-26 15:50:00,31.64,31.68,31.63,31.65,110800.0,15.7515,15.7714,15.7465,15.7564,110800.0
2009-08-26 15:55:00,31.65,31.66,31.62,31.65,213200.0,15.7564,15.7614,15.7415,15.7564,213200.0
2009-08-27 09:30:00,31.66,31.69,31.55,31.57,52000.0,15.7614,15.7764,15.7067,15.7166,52000.0
2009-08-27 09:35:00,31.57,31.6,31.5,31.5,68200.0,15.7166,15.7316,15.6818,15.6818,68200.0
2009-08-27 09:40:00,31.5,31.54,31.46,31.51,54900.0,15.6818,15.7017,15.6619,15.6867,54900.0
2009-08-27 09:45:00,31.49,31.49,31.44,31.45,31300.0,15.6768,15.6768,15.6519,15.6569,31300.0
2009-08-27 09:50:00,31.46,31.57,31.44,31.56,63300.0,15.6619,15.7166,15.6519,15.7116,63300.0
2009-08-27 09:55:00,31.55,31.61,31.55,31.59,99900.0,15.7067,15.7365,15.7067,15.7266,99900.0
2009-08-27 10:00:00,31.59,31.64,31.55,31.6,172400.0,15.7266,15.7515,15.7067,15.7316,172400.0
2009-08-27 10:05:00,31.6,31.61,31.56,31.57,46600.0,15.7316,15.7365,15.7116,15.7166,46600.0
2009-08-27 10:10:00,31.56,31.56,31.45,31.45,117700.0,15.7116,15.7116,15.6569,15.6569,117700.0
2009-08-27 10:15:00,31.45,31.5,31.44,31.5,49500.0,15.6569,15.6818,15.6519,15.6818,49500.0
2009-08-27 10:20:00,31.5,31.52,31.47,31.51,100200.0,15.6818,15.6917,15.6668,15.6867,100200.0
2009-08-27 10:25:00,31.51,31.51,31.49,31.5,19000.0,15.6867,15.6867,15.6768,15.6818,19000.0
2009-08-27 10:30:00,31.49,31.49,31.47,31.47,20800.0,15.6768,15.6768,15.6668,15.6668,20800.0
2009-08-27 10:35:00,31.47,31.51,31.47,31.47,55300.0,15.6668,15.6867,15.6668,15.6668,55300.0
2009-08-27 10:40:00,31.48,31.52,31.47,31.49,41200.0,15.6718,15.6917,15.6668,15.6768,41200.0
2009-08-27 10:45:00,31.5,31.5,31.45,31.45,38300.0,15.6818,15.6818,15.6569,15.6569,38300.0
2009-08-27 10:50:00,31.45,31.47,31.44,31.45,162600.0,15.6569,15.6668,15.6519,15.6569,162600.0
2009-08-27 10:55:00,31.45,31.46,31.45,31.46,33700.0,15.6569,15.6619,15.6569,15.6619,33700.0
2009-08-27 11:00:00,31.45,31.48,31.45,31.47,37300.0,15.6569,15.6718,15.6569,15.6668,37300.0
2009-08-27 11:05:00,31.47,31.48,31.46,31.46,22400.0,15.6668,15.6718,15.6619,15.6619,22400.0
2009-08-27 11:10:00,31.46,31.51,31.46,31.5,36200.0,15.6619,15.6867,15.6619,15.6818,36200.0
2009-08-27 11:15:00,31.51,31.51,31.5,31.51,19900.0,15.6867,15.6867,15.6818,15.6867,19900.0
2009-08-27 11:20:00,31.51,31.52,31.5,31.52,23200.0,15.6867,15.6917,15.6818,15.6917,23200.0
2009-08-27 11:25:00,31.51,31.52,31.5,31.51,15300.0,15.6867,15.6917,15.6818,15.6867,15300.0
2009-08-27 11:30:00,31.51,31.51,31.5,31.5,60900.0,15.6867,15.6867,15.6818,15.6818,60900.0
2009-08-27 11:35:00,31.5,31.54,31.5,31.53,41300.0,15.6818,15.7017,15.6818,15.6967,41300.0
2009-08-27 11:40:00,31.53,31.54,31.52,31.52,30400.0,15.6967,15.7017,15.6917,15.6917,30400.0
2009-08-27 11:45:00,31.52,31.57,31.52,31.57,12800.0,15.6917,15.7166,15.6917,15.7166,12800.0
2009-08-27 11:50:00,31.57,31.57,31.55,31.55,13200.0,15.7166,15.7166,15.7067,15.7067,13200.0
2009-08-27 11:55:00,31.55,31.6,31.55,31.59,19600.0,15.7067,15.7316,15.7067,15.7266,19600.0
2009-08-27 12:00:00,31.59,31.61,31.59,31.6,44000.0,15.7266,15.7365,15.7266,15.7316,44000.0
2009-08-27 12:05:00,31.61,31.61,31.59,31.59,49000.0,15.7365,15.7365,15.7266,15.7266,49000.0
2009-08-27 12:10:00,31.59,31.62,31.59,31.61,22300.0,15.7266,15.7415,15.7266,15.7365,22300.0
2009-08-27 12:15:00,31.61,31.62,31.59,31.59,24000.0,15.7365,15.7415,15.7266,15.7266,24000.0
2009-08-27 12:20:00,31.59,31.61,31.59,31.61,8900.0,15.7266,15.7365,15.7266,15.7365,8900.0
2009-08-27 12:25:00,31.6,31.64,31.6,31.64,14800.0,15.7316,15.7515,15.7316,15.7515,14800.0
2009-08-27 12:30:00,31.64,31.65,31.62,31.63,23200.0,15.7515,15.7564,15.7415,15.7465,23200.0
2009-08-27 12:35:00,31.62,31.63,31.59,31.59,36900.0,15.7415,15.7465,15.7266,15.7266,36900.0
2009-08-27 12:40:00,31.59,31.59,31.55,31.56,26400.0,15.7266,15.7266,15.7067,15.7116,26400.0
2009-08-27 12:45:00,31.55,31.56,31.55,31.55,5000.0,15.7067,15.7116,15.7067,15.7067,5000.0
2009-08-27 12:50:00,31.56,31.58,31.56,31.58,22100.0,15.7116,15.7216,15.7116,15.7216,22100.0
2009-08-27 12:55:00,31.57,31.58,31.57,31.58,7200.0,15.7166,15.7216,15.7166,15.7216,7200.0
2009-08-27 13:00:00,31.58,31.58,31.55,31.55,27900.0,15.7216,15.7216,15.7067,15.7067,27900.0
2009-08-27 13:05:00,31.55,31.56,31.55,31.55,13100.0,15.7067,15.7116,15.7067,15.7067,13100.0
2009-08-27 13:10:00,31.55,31.56,31.55,31.56,8200.0,15.7067,15.7116,15.7067,15.7116,8200.0
2009-08-27 13:15:00,31.55,31.56,31.55,31.56,6300.0,15.7067,15.7116,15.7067,15.7116,6300.0
2009-08-27 13:20:00,31.56,31.57,31.55,31.57,13500.0,15.7116,15.7166,15.7067,15.7166,13500.0
2009-08-27 13:25:00,31.56,31.57,31.54,31.55,15100.0,15.7116,15.7166,15.7017,15.7067,15100.0
2009-08-27 13:30:00,31.55,31.6,31.54,31.6,33400.0,15.7067,15.7316,15.7017,15.7316,33400.0
2009-08-27 13:35:00,31.6,31.64,31.6,31.63,37300.0,15.7316,15.7515,15.7316,15.7465,37300.0
2009-08-27 13:40:00,31.63,31.63,31.62,31.63,6600.0,15.7465,15.7465,15.7415,15.7465,6600.0
2009-08-27 13:45:00,31.62,31.63,31.57,31.57,17800.0,15.7415,15.7465,15.7166,15.7166,17800.0
2009-08-27 13:50:00,31.58,31.59,31.58,31.58,12600.0,15.7216,15.7266,15.7216,15.7216,12600.0
2009-08-27 13:55:00,31.58,31.61,31.58,31.58,12900.0,15.7216,15.7365,15.7216,15.7216,12900.0
2009-08-27 14:00:00,31.58,31.59,31.58,31.59,8000.0,15.7216,15.7266,15.7216,15.7266,8000.0
2009-08-27 14:05:00,31.58,31.59,31.56,31.57,15400.0,15.7216,15.7266,15.7116,15.7166,15400.0
2009-08-27 14:10:00,31.56,31.57,31.55,31.56,17400.0,15.7116,15.7166,15.7067,15.7116,17400.0
2009-08-27 14:15:00,31.55,31.58,31.55,31.55,14700.0,15.7067,15.7216,15.7067,15.7067,14700.0
2009-08-27 14:20:00,31.56,31.58,31.55,31.55,15700.0,15.7116,15.7216,15.7067,15.7067,15700.0
2009-08-27 14:25:00,31.55,31.57,31.55,31.56,22900.0,15.7067,15.7166,15.7067,15.7116,22900.0
2009-08-27 14:30:00,31.57,31.6,31.56,31.6,23200.0,15.7166,15.7316,15.7116,15.7316,23200.0
2009-08-27 14:35:00,31.6,31.62,31.59,31.6,19200.0,15.7316,15.7415,15.7266,15.7316,19200.0
2009-08-27 14:40:00,31.6,31.65,31.6,31.65,28200.0,15.7316,15.7564,15.7316,15.7564,28200.0
2009-08-27 14:45:00,31.65,31.65,31.62,31.62,24100.0,15.7564,15.7564,15.7415,15.7415,24100.0
2009-08-27 14:50:00,31.63,31.63,31.61,31.61,18400.0,15.7465,15.7465,15.7365,15.7365,18400.0
2009-08-27 14:55:00,31.61,31.62,31.59,31.6,57400.0,15.7365,15.7415,15.7266,15.7316,57400.0
2009-08-27 15:00:00,31.59,31.59,31.58,31.59,24200.0,15.7266,15.7266,15.7216,15.7266,24200.0
2009-08-27 15:05:00,31.58,31.59,31.56,31.58,30900.0,15.7216,15.7266,15.7116,15.7216,30900.0
2009-08-27 15:10:00,31.58,31.59,31.58,31.59,23800.0,15.7216,15.7266,15.7216,15.7266,23800.0
2009-08-27 15:15:00,31.59,31.63,31.58,31.63,45400.0,15.7266,15.7465,15.7216,15.7465,45400.0
2009-08-27 15:20:00,31.62,31.63,31.61,31.62,41900.0,15.7415,15.7465,15.7365,15.7415,41900.0
2009-08-27 15:25:00,31.61,31.62,31.57,31.59,40500.0,15.7365,15.7415,15.7166,15.7266,40500.0
2009-08-27 15:30:00,31.58,31.59,31.56,31.57,46800.0,15.7216,15.7266,15.7116,15.7166,46800.0
2009-08-27 15:35:00,31.57,31.59,31.56,31.59,24300.0,15.7166,15.7266,15.7116,15.7266,24300.0
2009-08-27 15:40:00,31.59,31.59,31.53,31.56,89500.0,15.7266,15.7266,15.6967,15.7116,89500.0
2009-08-27 15:45:00,31.55,31.57,31.53,31.57,53600.0,15.7067,15.7166,15.6967,15.7166,53600.0
2009-08-27 15:50:00,31.57,31.59,31.56,31.57,71500.0,15.7166,15.7266,15.7116,15.7166,71500.0
2009-08-27 15:55:00,31.57,31.6,31.54,31.57,201500.0,15.7166,15.7316,15.7017,15.7166,201500.0
2009-08-28 09:30:00,31.67,31.67,31.44,31.44,71900.0,15.7664,15.7664,15.6519,15.6519,71900.0
2009-08-28 09:35:00,31.44,31.61,31.44,31.55,44400.0,15.6519,15.7365,15.6519,15.7067,44400.0
2009-08-28 09:40:00,31.53,31.6,31.43,31.52,40400.0,15.6967,15.7316,15.6469,15.6917,40400.0
2009-08-28 09:45:00,31.52,31.54,31.46,31.48,14500.0,15.6917,15.7017,15.6619,15.6718,14500.0
2009-08-28 09:50:00,31.49,31.5,31.44,31.5,24700.0,15.6768,15.6818,15.6519,15.6818,24700.0
2009-08-28 09:55:00,31.5,31.51,31.4,31.41,64200.0,15.6818,15.6867,15.632,15.637,64200.0
2009-08-28 10:00:00,31.4,31.44,31.38,31.41,45000.0,15.632,15.6519,15.622,15.637,45000.0
2009-08-28 10:05:00,31.42,31.47,31.38,31.38,59700.0,15.6419,15.6668,15.622,15.622,59700.0
2009-08-28 10:10:00,31.38,31.44,31.36,31.39,60200.0,15.622,15.6519,15.6121,15.627,60200.0
2009-08-28 10:15:00,31.4,31.41,31.36,31.39,42700.0,15.632,15.637,15.6121,15.627,42700.0
2009-08-28 10:20:00,31.4,31.4,31.35,31.36,24600.0,15.632,15.632,15.6071,15.6121,24600.0
2009-08-28 10:25:00,31.35,31.37,31.32,31.37,25300.0,15.6071,15.6171,15.5922,15.6171,25300.0
2009-08-28 10:30:00,31.38,31.42,31.37,31.39,47300.0,15.622,15.6419,15.6171,15.627,47300.0
2009-08-28 10:35:00,31.4,31.4,31.38,31.4,13200.0,15.632,15.632,15.622,15.632,13200.0
2009-08-28 10:40:00,31.4,31.42,31.39,31.4,36300.0,15.632,15.6419,15.627,15.632,36300.0
2009-08-28 10:45:00,31.41,31.43,31.4,31.43,14900.0,15.637,15.6469,15.632,15.6469,14900.0
2009-08-28 10:50:00,31.43,31.46,31.42,31.46,14200.0,15.6469,15.6619,15.6419,15.6619,14200.0
2009-08-28 10:55:00,31.45,31.46,31.44,31.46,32000.0,15.6569,15.6619,15.6519,15.6619,32000.0
2009-08-28 11:00:00,31.47,31.47,31.45,31.46,8500.0,15.6668,15.6668,15.6569,15.6619,8500.0
2009-08-28 11:05:00,31.45,31.47,31.45,31.45,14100.0,15.6569,15.6668,15.6569,15.6569,14100.0
2009-08-28 11:10:00,31.44,31.47,31.44,31.47,9200.0,15.6519,15.6668,15.6519,15.6668,9200.0
2009-08-28 11:15:00,31.46,31.48,31.46,31.48,7100.0,15.6619,15.6718,15.6619,15.6718,7100.0
2009-08-28 11:20:00,31.48,31.5,31.47,31.49,24300.0,15.6718,15.6818,15.6668,15.6768,24300.0
2009-08-28 11:25:00,31.49,31.49,31.48,31.49,12300.0,15.6768,15.6768,15.6718,15.6768,12300.0
2009-08-28 11:30:00,31.48,31.49,31.44,31.45,29500.0,15.6718,15.6768,15.6519,15.6569,29500.0
2009-08-28 11:35:00,31.44,31.49,31.44,31.47,18200.0,15.6519,15.6768,15.6519,15.6668,18200.0
2009-08-28 11:40:00,31.47,31.49,31.46,31.48,10600.0,15.6668,15.6768,15.6619,15.6718,10600.0
2009-08-28 11:45:00,31.49,31.49,31.48,31.49,11000.0,15.6768,15.6768,15.6718,15.6768,11000.0
2009-08-28 11:50:00,31.48,31.49,31.46,31.47,38200.0,15.6718,15.6768,15.6619,15.6668,38200.0
2009-08-28 11:55:00,31.46,31.48,31.46,31.46,16800.0,15.6619,15.6718,15.6619,15.6619,16800.0
2009-08-28 12:00:00,31.45,31.46,31.44,31.44,17200.0,15.6569,15.6619,15.6519,15.6519,17200.0
2009-08-28 12:05:00,31.43,31.47,31.43,31.45,22600.0,15.6469,15.6668,15.6469,15.6569,22600.0
2009-08-28 12:10:00,31.44,31.47,31.44,31.45,18400.0,15.6519,15.6668,15.6519,15.6569,18400.0
2009-08-28 12:15:00,31.45,31.47,31.39,31.43,47500.0,15.6569,15.6668,15.627,15.6469,47500.0
2009-08-28 12:20:00,31.43,31.44,31.41,31.43,29900.0,15.6469,15.6519,15.637,15.6469,29900.0
2009-08-28 12:25:00,31.43,31.44,31.41,31.44,26700.0,15.6469,15.6519,15.637,15.6519,26700.0
2009-08-28 12:30:00,31.44,31.46,31.43,31.46,39500.0,15.6519,15.6619,15.6469,15.6619,39500.0
2009-08-28 12:35:00,31.45,31.46,31.44,31.45,23200.0,15.6569,15.6619,15.6519,15.6569,23200.0
2009-08-28 12:40:00,31.46,31.46,31.45,31.46,9100.0,15.6619,15.6619,15.6569,15.6619,9100.0
2009-08-28 12:45:00,31.45,31.46,31.45,31.46,5200.0,15.6569,15.6619,15.6569,15.6619,5200.0
2009-08-28 12:50:00,31.45,31.46,31.45,31.46,7500.0,15.6569,15.6619,15.6569,15.6619,7500.0
2009-08-28 12:55:00,31.46,31.46,31.45,31.45,7200.0,15.6619,15.6619,15.6569,15.6569,7200.0
2009-08-28 13:00:00,31.46,31.5,31.46,31.47,29100.0,15.6619,15.6818,15.6619,15.6668,29100.0
2009-08-28 13:05:00,31.47,31.48,31.45,31.45,6600.0,15.6668,15.6718,15.6569,15.6569,6600.0
2009-08-28 13:10:00,31.45,31.47,31.45,31.46,17100.0,15.6569,15.6668,15.6569,15.6619,17100.0
2009-08-28 13:15:00,31.47,31.47,31.45,31.46,9400.0,15.6668,15.6668,15.6569,15.6619,9400.0
2009-08-28 13:20:00,31.45,31.47,31.45,31.45,14100.0,15.6569,15.6668,15.6569,15.6569,14100.0
2009-08-28 13:25:00,31.46,31.46,31.45,31.45,5200.0,15.6619,15.6619,15.6569,15.6569,5200.0
2009-08-28 13:30:00,31.45,31.46,31.43,31.43,36100.0,15.6569,15.6619,15.6469,15.6469,36100.0
2009-08-28 13:35:00,31.43,31.45,31.41,31.44,26100.0,15.6469,15.6569,15.637,15.6519,26100.0
2009-08-28 13:40:00,31.44,31.45,31.44,31.44,8200.0,15.6519,15.6569,15.6519,15.6519,8200.0
2009-08-28 13:45:00,31.44,31.45,31.41,31.41,26100.0,15.6519,15.6569,15.637,15.637,26100.0
2009-08-28 13:50:00,31.42,31.43,31.41,31.42,36300.0,15.6419,15.6469,15.637,15.6419,36300.0
2009-08-28 13:55:00,31.43,31.44,31.42,31.43,24500.0,15.6469,15.6519,15.6419,15.6469,24500.0
2009-08-28 14:00:00,31.42,31.43,31.41,31.43,43300.0,15.6419,15.6469,15.637,15.6469,43300.0
2009-08-28 14:05:00,31.42,31.44,31.42,31.43,19300.0,15.6419,15.6519,15.6419,15.6469,19300.0
2009-08-28 14:10:00,31.44,31.45,31.43,31.44,18100.0,15.6519,15.6569,15.6469,15.6519,18100.0
2009-08-28 14:15:00,31.43,31.45,31.43,31.44,13900.0,15.6469,15.6569,15.6469,15.6519,13900.0
2009-08-28 14:20:00,31.45,31.45,31.4,31.4,26400.0,15.6569,15.6569,15.632,15.632,26400.0
2009-08-28 14:25:00,31.41,31.41,31.4,31.41,15100.0,15.637,15.637,15.632,15.637,15100.0
2009-08-28 14:30:00,31.4,31.41,31.4,31.4,28900.0,15.632,15.637,15.632,15.632,28900.0
2009-08-28 14:35:00,31.4,31.42,31.4,31.41,18500.0,15.632,15.6419,15.632,15.637,18500.0
2009-08-28 14:40:00,31.41,31.42,31.41,31.42,14000.0,15.637,15.6419,15.637,15.6419,14000.0
2009-08-28 14:45:00,31.41,31.42,31.41,31.42,8800.0,15.637,15.6419,15.637,15.6419,8800.0
2009-08-28 14:50:00,31.42,31.45,31.42,31.44,29700.0,15.6419,15.6569,15.6419,15.6519,29700.0
2009-08-28 14:55:00,31.44,31.45,31.44,31.44,27100.0,15.6519,15.6569,15.6519,15.6519,27100.0
2009-08-28 15:00:00,31.45,31.45,31.44,31.45,30500.0,15.6569,15.6569,15.6519,15.6569,30500.0
2009-08-28 15:05:00,31.45,31.45,31.41,31.42,60900.0,15.6569,15.6569,15.637,15.6419,60900.0
2009-08-28 15:10:00,31.42,31.43,31.42,31.43,24800.0,15.6419,15.6469,15.6419,15.6469,24800.0
2009-08-28 15:15:00,31.43,31.44,31.42,31.44,20800.0,15.6469,15.6519,15.6419,15.6519,20800.0
2009-08-28 15:20:00,31.43,31.48,31.43,31.47,61600.0,15.6469,15.6718,15.6469,15.6668,61600.0
2009-08-28 15:25:00,31.48,31.48,31.47,31.48,31100.0,15.6718,15.6718,15.6668,15.6718,31100.0
2009-08-28 15:30:00,31.48,31.48,31.45,31.45,81000.0,15.6718,15.6718,15.6569,15.6569,81000.0
2009-08-28 15:35:00,31.45,31.47,31.45,31.47,64200.0,15.6569,15.6668,15.6569,15.6668,64200.0
2009-08-28 15:40:00,31.46,31.47,31.46,31.47,93200.0,15.6619,15.6668,15.6619,15.6668,93200.0
2009-08-28 15:45:00,31.47,31.5,31.46,31.49,71500.0,15.6668,15.6818,15.6619,15.6768,71500.0
2009-08-28 15:50:00,31.5,31.54,31.49,31.54,114300.0,15.6818,15.7017,15.6768,15.7017,114300.0
2009-08-28 15:55:00,31.54,31.59,31.51,31.57,325700.0,15.7017,15.7266,15.6867,15.7166,325700.0
2009-08-31 09:30:00,31.46,31.57,31.39,31.47,96300.0,15.6619,15.7166,15.627,15.6668,96300.0
2009-08-31 09:35:00,31.47,31.54,31.36,31.37,82100.0,15.6668,15.7017,15.6121,15.6171,82100.0
2009-08-31 09:40:00,31.37,31.49,31.37,31.45,92600.0,15.6171,15.6768,15.6171,15.6569,92600.0
2009-08-31 09:45:00,31.45,31.46,31.29,31.32,115500.0,15.6569,15.6619,15.5772,15.5922,115500.0
2009-08-31 09:50:00,31.32,31.37,31.29,31.35,77900.0,15.5922,15.6171,15.5772,15.6071,77900.0
2009-08-31 09:55:00,31.36,31.36,31.27,31.29,87800.0,15.6121,15.6121,15.5673,15.5772,87800.0
2009-08-31 10:00:00,31.29,31.35,31.27,31.34,59000.0,15.5772,15.6071,15.5673,15.6021,59000.0
2009-08-31 10:05:00,31.35,31.39,31.32,31.37,51800.0,15.6071,15.627,15.5922,15.6171,51800.0
2009-08-31 10:10:00,31.36,31.37,31.26,31.28,101600.0,15.6121,15.6171,15.5623,15.5722,101600.0
2009-08-31 10:15:00,31.3,31.35,31.29,31.34,74200.0,15.5822,15.6071,15.5772,15.6021,74200.0
2009-08-31 10:20:00,31.35,31.4,31.34,31.38,70300.0,15.6071,15.632,15.6021,15.622,70300.0
2009-08-31 10:25:00,31.38,31.4,31.34,31.38,93800.0,15.622,15.632,15.6021,15.622,93800.0
2009-08-31 10:30:00,31.38,31.43,31.32,31.4,70700.0,15.622,15.6469,15.5922,15.632,70700.0
2009-08-31 10:35:00,31.39,31.47,31.38,31.41,72900.0,15.627,15.6668,15.622,15.637,72900.0
2009-08-31 10:40:00,31.41,31.42,31.39,31.41,33800.0,15.637,15.6419,15.627,15.637,33800.0
2009-08-31 10:45:00,31.41,31.42,31.38,31.39,49900.0,15.637,15.6419,15.622,15.627,49900.0
2009-08-31 10:50:00,31.38,31.39,31.35,31.36,62600.0,15.622,15.627,15.6071,15.6121,62600.0
2009-08-31 10:55:00,31.36,31.37,31.34,31.36,36500.0,15.6121,15.6171,15.6021,15.6121,36500.0
2009-08-31 11:00:00,31.36,31.38,31.35,31.37,31600.0,15.6121,15.622,15.6071,15.6171,31600.0
2009-08-31 11:05:00,31.37,31.41,31.37,31.41,99400.0,15.6171,15.637,15.6171,15.637,99400.0
2009-08-31 11:10:00,31.4,31.41,31.36,31.37,39400.0,15.632,15.637,15.6121,15.6171,39400.0
2009-08-31 11:15:00,31.36,31.37,31.33,31.34,33700.0,15.6121,15.6171,15.5971,15.6021,33700.0
2009-08-31 11:20:00,31.34,31.34,31.3,31.3,31300.0,15.6021,15.6021,15.5822,15.5822,31300.0
2009-08-31 11:25:00,31.3,31.31,31.29,31.3,33400.0,15.5822,15.5872,15.5772,15.5822,33400.0
2009-08-31 11:30:00,31.29,31.32,31.29,31.3,48400.0,15.5772,15.5922,15.5772,15.5822,48400.0
2009-08-31 11:35:00,31.31,31.31,31.29,31.29,32500.0,15.5872,15.5872,15.5772,15.5772,32500.0
2009-08-31 11:40:00,31.3,31.3,31.27,31.27,30100.0,15.5822,15.5822,15.5673,15.5673,30100.0
2009-08-31 11:45:00,31.27,31.28,31.27,31.27,30100.0,15.5673,15.5722,15.5673,15.5673,30100.0
2009-08-31 11:50:00,31.27,31.28,31.27,31.27,23200.0,15.5673,15.5722,15.5673,15.5673,23200.0
2009-08-31 11:55:00,31.27,31.28,31.26,31.26,26300.0,15.5673,15.5722,15.5623,15.5623,26300.0
2009-08-31 12:00:00,31.26,31.28,31.26,31.27,42800.0,15.5623,15.5722,15.5623,15.5673,42800.0
2009-08-31 12:05:00,31.28,31.28,31.23,31.23,39500.0,15.5722,15.5722,15.5474,15.5474,39500.0
2009-08-31 12:10:00,31.23,31.25,31.22,31.24,45300.0,15.5474,15.5573,15.5424,15.5523,45300.0
2009-08-31 12:15:00,31.24,31.24,31.22,31.22,27200.0,15.5523,15.5523,15.5424,15.5424,27200.0
2009-08-31 12:20:00,31.22,31.23,31.21,31.22,21400.0,15.5424,15.5474,15.5374,15.5424,21400.0
2009-08-31 12:25:00,31.21,31.22,31.19,31.2,44200.0,15.5374,15.5424,15.5274,15.5324,44200.0
2009-08-31 12:30:00,31.2,31.21,31.19,31.2,22200.0,15.5324,15.5374,15.5274,15.5324,22200.0
2009-08-31 12:35:00,31.2,31.2,31.17,31.17,37900.0,15.5324,15.5324,15.5175,15.5175,37900.0
2009-08-31 12:40:00,31.17,31.19,31.17,31.18,29700.0,15.5175,15.5274,15.5175,15.5225,29700.0
2009-08-31 12:45:00,31.18,31.18,31.17,31.17,21700.0,15.5225,15.5225,15.5175,15.5175,21700.0
2009-08-31 12:50:00,31.18,31.18,31.17,31.17,21000.0,15.5225,15.5225,15.5175,15.5175,21000.0
2009-08-31 12:55:00,31.17,31.18,31.17,31.18,17500.0,15.5175,15.5225,15.5175,15.5225,17500.0
2009-08-31 13:00:00,31.17,31.18,31.17,31.17,47700.0,15.5175,15.5225,15.5175,15.5175,47700.0
2009-08-31 13:05:00,31.17,31.18,31.17,31.17,29500.0,15.5175,15.5225,15.5175,15.5175,29500.0
2009-08-31 13:10:00,31.18,31.22,31.17,31.22,28700.0,15.5225,15.5424,15.5175,15.5424,28700.0
2009-08-31 13:15:00,31.22,31.22,31.21,31.22,20600.0,15.5424,15.5424,15.5374,15.5424,20600.0
2009-08-31 13:20:00,31.22,31.22,31.21,31.22,18900.0,15.5424,15.5424,15.5374,15.5424,18900.0
2009-08-31 13:25:00,31.21,31.22,31.21,31.21,21100.0,15.5374,15.5424,15.5374,15.5374,21100.0
2009-08-31 13:30:00,31.22,31.26,31.22,31.26,50300.0,15.5424,15.5623,15.5424,15.5623,50300.0
2009-08-31 13:35:00,31.26,31.26,31.25,31.25,40000.0,15.5623,15.5623,15.5573,15.5573,40000.0
2009-08-31 13:40:00,31.25,31.26,31.25,31.25,28500.0,15.5573,15.5623,15.5573,15.5573,28500.0
2009-08-31 13:45:00,31.25,31.26,31.25,31.25,19900.0,15.5573,15.5623,15.5573,15.5573,19900.0
2009-08-31 13:50:00,31.25,31.26,31.25,31.25,22000.0,15.5573,15.5623,15.5573,15.5573,22000.0
2009-08-31 13:55:00,31.26,31.26,31.23,31.23,33000.0,15.5623,15.5623,15.5474,15.5474,33000.0
2009-08-31 14:00:00,31.23,31.24,31.22,31.23,25100.0,15.5474,15.5523,15.5424,15.5474,25100.0
2009-08-31 14:05:00,31.22,31.23,31.2,31.2,27600.0,15.5424,15.5474,15.5324,15.5324,27600.0
2009-08-31 14:10:00,31.2,31.21,31.19,31.19,31700.0,15.5324,15.5374,15.5274,15.5274,31700.0
2009-08-31 14:15:00,31.19,31.22,31.19,31.21,39300.0,15.5274,15.5424,15.5274,15.5374,39300.0
2009-08-31 14:20:00,31.22,31.22,31.21,31.21,26700.0,15.5424,15.5424,15.5374,15.5374,26700.0
2009-08-31 14:25:00,31.21,31.22,31.19,31.22,40000.0,15.5374,15.5424,15.5274,15.5424,40000.0
2009-08-31 14:30:00,31.21,31.22,31.19,31.2,42200.0,15.5374,15.5424,15.5274,15.5324,42200.0
2009-08-31 14:35:00,31.21,31.21,31.2,31.21,31400.0,15.5374,15.5374,15.5324,15.5374,31400.0
2009-08-31 14:40:00,31.21,31.21,31.2,31.21,39300.0,15.5374,15.5374,15.5324,15.5374,39300.0
2009-08-31 14:45:00,31.21,31.21,31.2,31.21,30800.0,15.5374,15.5374,15.5324,15.5374,30800.0
2009-08-31 14:50:00,31.21,31.21,31.2,31.2,36300.0,15.5374,15.5374,15.5324,15.5324,36300.0
2009-08-31 14:55:00,31.2,31.21,31.18,31.2,70900.0,15.5324,15.5374,15.5225,15.5324,70900.0
2009-08-31 15:00:00,31.19,31.2,31.19,31.19,44300.0,15.5274,15.5324,15.5274,15.5274,44300.0
2009-08-31 15:05:00,31.19,31.2,31.19,31.2,37100.0,15.5274,15.5324,15.5274,15.5324,37100.0
2009-08-31 15:10:00,31.2,31.2,31.18,31.18,49200.0,15.5324,15.5324,15.5225,15.5225,49200.0
2009-08-31 15:15:00,31.19,31.19,31.18,31.18,50300.0,15.5274,15.5274,15.5225,15.5225,50300.0
2009-08-31 15:20:00,31.18,31.22,31.18,31.21,104000.0,15.5225,15.5424,15.5225,15.5374,104000.0
2009-08-31 15:25:00,31.22,31.22,31.16,31.18,79000.0,15.5424,15.5424,15.5125,15.5225,79000.0
2009-08-31 15:30:00,31.18,31.21,31.17,31.18,85400.0,15.5225,15.5374,15.5175,15.5225,85400.0
2009-08-31 15:35:00,31.19,31.19,31.18,31.19,80400.0,15.5274,15.5274,15.5225,15.5274,80400.0
2009-08-31 15:40:00,31.18,31.18,31.15,31.16,104000.0,15.5225,15.5225,15.5075,15.5125,104000.0
2009-08-31 15:45:00,31.15,31.18,31.14,31.17,97400.0,15.5075,15.5225,15.5025,15.5175,97400.0
2009-08-31 15:50:00,31.16,31.17,31.16,31.16,98400.0,15.5125,15.5175,15.5125,15.5125,98400.0
2009-08-31 15:55:00,31.17,31.23,31.16,31.22,272200.0,15.5175,15.5474,15.5125,15.5424,272200.0
2009-09-01 09:30:00,31.16,31.17,31.11,31.12,180900.0,15.5125,15.5175,15.4876,15.4926,180900.0
2009-09-01 09:35:00,31.13,31.2,31.1,31.16,56700.0,15.4976,15.5324,15.4826,15.5125,56700.0
2009-09-01 09:40:00,31.16,31.2,31.13,31.2,43500.0,15.5125,15.5324,15.4976,15.5324,43500.0
2009-09-01 09:45:00,31.21,31.31,31.18,31.29,91200.0,15.5374,15.5872,15.5225,15.5772,91200.0
2009-09-01 09:50:00,31.29,31.3,31.21,31.28,66200.0,15.5772,15.5822,15.5374,15.5722,66200.0
2009-09-01 09:55:00,31.28,31.3,31.22,31.27,36700.0,15.5722,15.5822,15.5424,15.5673,36700.0
2009-09-01 10:00:00,31.27,31.41,31.23,31.29,113200.0,15.5673,15.637,15.5474,15.5772,113200.0
2009-09-01 10:05:00,31.28,31.37,31.23,31.24,122900.0,15.5722,15.6171,15.5474,15.5523,122900.0
2009-09-01 10:10:00,31.24,31.27,31.19,31.22,121900.0,15.5523,15.5673,15.5274,15.5424,121900.0
2009-09-01 10:15:00,31.22,31.24,31.14,31.18,70500.0,15.5424,15.5523,15.5025,15.5225,70500.0
2009-09-01 10:20:00,31.18,31.18,31.1,31.11,87400.0,15.5225,15.5225,15.4826,15.4876,87400.0
2009-09-01 10:25:00,31.11,31.19,31.11,31.14,149200.0,15.4876,15.5274,15.4876,15.5025,149200.0
2009-09-01 10:30:00,31.14,31.25,31.14,31.22,45600.0,15.5025,15.5573,15.5025,15.5424,45600.0
2009-09-01 10:35:00,31.23,31.25,31.18,31.19,28500.0,15.5474,15.5573,15.5225,15.5274,28500.0
2009-09-01 10:40:00,31.2,31.2,31.15,31.15,21800.0,15.5324,15.5324,15.5075,15.5075,21800.0
2009-09-01 10:45:00,31.16,31.19,31.16,31.16,22500.0,15.5125,15.5274,15.5125,15.5125,22500.0
2009-09-01 10:50:00,31.16,31.25,31.16,31.25,60500.0,15.5125,15.5573,15.5125,15.5573,60500.0
2009-09-01 10:55:00,31.24,31.26,31.19,31.19,71100.0,15.5523,15.5623,15.5274,15.5274,71100.0
2009-09-01 11:00:00,31.19,31.19,31.13,31.17,61300.0,15.5274,15.5274,15.4976,15.5175,61300.0
2009-09-01 11:05:00,31.17,31.22,31.17,31.18,72600.0,15.5175,15.5424,15.5175,15.5225,72600.0
2009-09-01 11:10:00,31.18,31.21,31.12,31.2,73200.0,15.5225,15.5374,15.4926,15.5324,73200.0
2009-09-01 11:15:00,31.2,31.21,31.14,31.2,79900.0,15.5324,15.5374,15.5025,15.5324,79900.0
2009-09-01 11:20:00,31.19,31.21,31.12,31.14,46300.0,15.5274,15.5374,15.4926,15.5025,46300.0
2009-09-01 11:25:00,31.15,31.18,31.12,31.18,49400.0,15.5075,15.5225,15.4926,15.5225,49400.0
2009-09-01 11:30:00,31.18,31.19,31.14,31.14,87600.0,15.5225,15.5274,15.5025,15.5025,87600.0
2009-09-01 11:35:00,31.14,31.14,31.07,31.12,55400.0,15.5025,15.5025,15.4677,15.4926,55400.0
2009-09-01 11:40:00,31.13,31.13,31.01,31.02,78600.0,15.4976,15.4976,15.4378,15.4428,78600.0
2009-09-01 11:45:00,31.03,31.12,31.0,31.1,78800.0,15.4478,15.4926,15.4329,15.4826,78800.0
2009-09-01 11:50:00,31.11,31.21,31.08,31.19,56800.0,15.4876,15.5374,15.4727,15.5274,56800.0
2009-09-01 11:55:00,31.2,31.24,31.19,31.24,58000.0,15.5324,15.5523,15.5274,15.5523,58000.0
2009-09-01 12:00:00,31.24,31.33,31.23,31.28,88600.0,15.5523,15.5971,15.5474,15.5722,88600.0
2009-09-01 12:05:00,31.28,31.31,31.28,31.3,50100.0,15.5722,15.5872,15.5722,15.5822,50100.0
2009-09-01 12:10:00,31.29,31.3,31.24,31.25,38100.0,15.5772,15.5822,15.5523,15.5573,38100.0
2009-09-01 12:15:00,31.25,31.26,31.2,31.21,23700.0,15.5573,15.5623,15.5324,15.5374,23700.0
2009-09-01 12:20:00,31.21,31.21,31.13,31.16,40700.0,15.5374,15.5374,15.4976,15.5125,40700.0
2009-09-01 12:25:00,31.16,31.21,31.16,31.18,18200.0,15.5125,15.5374,15.5125,15.5225,18200.0
2009-09-01 12:30:00,31.17,31.17,31.15,31.16,15200.0,15.5175,15.5175,15.5075,15.5125,15200.0
2009-09-01 12:35:00,31.17,31.2,31.15,31.19,25100.0,15.5175,15.5324,15.5075,15.5274,25100.0
2009-09-01 12:40:00,31.2,31.22,31.19,31.19,28800.0,15.5324,15.5424,15.5274,15.5274,28800.0
2009-09-01 12:45:00,31.19,31.19,31.17,31.18,14800.0,15.5274,15.5274,15.5175,15.5225,14800.0
2009-09-01 12:50:00,31.18,31.18,31.17,31.18,5100.0,15.5225,15.5225,15.5175,15.5225,5100.0
2009-09-01 12:55:00,31.18,31.2,31.17,31.17,20300.0,15.5225,15.5324,15.5175,15.5175,20300.0
2009-09-01 13:00:00,31.18,31.2,31.18,31.18,25600.0,15.5225,15.5324,15.5225,15.5225,25600.0
2009-09-01 13:05:00,31.18,31.19,31.12,31.14,50500.0,15.5225,15.5274,15.4926,15.5025,50500.0
2009-09-01 13:10:00,31.14,31.15,31.12,31.15,21200.0,15.5025,15.5075,15.4926,15.5075,21200.0
2009-09-01 13:15:00,31.15,31.16,31.14,31.16,26000.0,15.5075,15.5125,15.5025,15.5125,26000.0
2009-09-01 13:20:00,31.16,31.16,31.14,31.14,37300.0,15.5125,15.5125,15.5025,15.5025,37300.0
2009-09-01 13:25:00,31.14,31.15,31.13,31.14,14100.0,15.5025,15.5075,15.4976,15.5025,14100.0
2009-09-01 13:30:00,31.13,31.14,31.1,31.13,56100.0,15.4976,15.5025,15.4826,15.4976,56100.0
2009-09-01 13:35:00,31.12,31.15,31.12,31.14,25000.0,15.4926,15.5075,15.4926,15.5025,25000.0
2009-09-01 13:40:00,31.15,31.16,31.14,31.16,25500.0,15.5075,15.5125,15.5025,15.5125,25500.0
2009-09-01 13:45:00,31.16,31.16,31.14,31.14,53500.0,15.5125,15.5125,15.5025,15.5025,53500.0
2009-09-01 13:50:00,31.15,31.19,31.14,31.14,88200.0,15.5075,15.5274,15.5025,15.5025,88200.0
2009-09-01 13:55:00,31.15,31.18,31.14,31.17,54500.0,15.5075,15.5225,15.5025,15.5175,54500.0
2009-09-01 14:00:00,31.17,31.24,31.16,31.24,50400.0,15.5175,15.5523,15.5125,15.5523,50400.0
2009-09-01 14:05:00,31.23,31.24,31.21,31.22,39200.0,15.5474,15.5523,15.5374,15.5424,39200.0
2009-09-01 14:10:00,31.21,31.24,31.21,31.21,22300.0,15.5374,15.5523,15.5374,15.5374,22300.0
2009-09-01 14:15:00,31.22,31.22,31.18,31.2,26500.0,15.5424,15.5424,15.5225,15.5324,26500.0
2009-09-01 14:20:00,31.2,31.22,31.19,31.2,25600.0,15.5324,15.5424,15.5274,15.5324,25600.0
2009-09-01 14:25:00,31.21,31.21,31.19,31.2,16500.0,15.5374,15.5374,15.5274,15.5324,16500.0
2009-09-01 14:30:00,31.21,31.21,31.2,31.21,15300.0,15.5374,15.5374,15.5324,15.5374,15300.0
2009-09-01 14:35:00,31.2,31.24,31.2,31.22,27800.0,15.5324,15.5523,15.5324,15.5424,27800.0
2009-09-01 14:40:00,31.22,31.23,31.15,31.16,35300.0,15.5424,15.5474,15.5075,15.5125,35300.0
2009-09-01 14:45:00,31.17,31.22,31.16,31.2,46200.0,15.5175,15.5424,15.5125,15.5324,46200.0
2009-09-01 14:50:00,31.21,31.22,31.19,31.22,40800.0,15.5374,15.5424,15.5274,15.5424,40800.0
2009-09-01 14:55:00,31.21,31.22,31.2,31.21,33500.0,15.5374,15.5424,15.5324,15.5374,33500.0
2009-09-01 15:00:00,31.2,31.22,31.2,31.22,28500.0,15.5324,15.5424,15.5324,15.5424,28500.0
2009-09-01 15:05:00,31.22,31.22,31.18,31.18,79500.0,15.5424,15.5424,15.5225,15.5225,79500.0
2009-09-01 15:10:00,31.18,31.19,31.17,31.19,30100.0,15.5225,15.5274,15.5175,15.5274,30100.0
2009-09-01 15:15:00,31.18,31.19,31.16,31.18,37900.0,15.5225,15.5274,15.5125,15.5225,37900.0
2009-09-01 15:20:00,31.17,31.17,31.13,31.14,95500.0,15.5175,15.5175,15.4976,15.5025,95500.0
2009-09-01 15:25:00,31.14,31.16,31.08,31.09,80500.0,15.5025,15.5125,15.4727,15.4777,80500.0
2009-09-01 15:30:00,31.09,31.13,31.08,31.12,124900.0,15.4777,15.4976,15.4727,15.4926,124900.0
2009-09-01 15:35:00,31.11,31.15,31.11,31.14,53900.0,15.4876,15.5075,15.4876,15.5025,53900.0
2009-09-01 15:40:00,31.15,31.15,31.13,31.14,105200.0,15.5075,15.5075,15.4976,15.5025,105200.0
2009-09-01 15:45:00,31.13,31.15,31.08,31.11,117100.0,15.4976,15.5075,15.4727,15.4876,117100.0
2009-09-01 15:50:00,31.1,31.18,31.1,31.18,131900.0,15.4826,15.5225,15.4826,15.5225,131900.0
2009-09-01 15:55:00,31.17,31.18,31.12,31.12,319800.0,15.5175,15.5225,15.4926,15.4926,319800.0
2009-09-02 09:30:00,31.07,31.13,31.04,31.08,56400.0,15.4677,15.4976,15.4528,15.4727,56400.0
2009-09-02 09:35:00,31.07,31.1,31.0,31.0,51200.0,15.4677,15.4826,15.4329,15.4329,51200.0
2009-09-02 09:40:00,31.02,31.03,30.92,30.96,83000.0,15.4428,15.4478,15.393,15.4129,83000.0
2009-09-02 09:45:00,30.95,31.02,30.9,30.91,58400.0,15.408,15.4428,15.3831,15.388,58400.0
2009-09-02 09:50:00,30.92,30.97,30.85,30.86,107200.0,15.393,15.4179,15.3582,15.3632,107200.0
2009-09-02 09:55:00,30.86,30.87,30.82,30.87,65000.0,15.3632,15.3681,15.3432,15.3681,65000.0
2009-09-02 10:00:00,30.86,30.87,30.81,30.83,82400.0,15.3632,15.3681,15.3383,15.3482,82400.0
2009-09-02 10:05:00,30.83,30.85,30.8,30.83,58100.0,15.3482,15.3582,15.3333,15.3482,58100.0
2009-09-02 10:10:00,30.83,30.86,30.78,30.78,54700.0,15.3482,15.3632,15.3233,15.3233,54700.0
2009-09-02 10:15:00,30.78,30.78,30.75,30.77,44200.0,15.3233,15.3233,15.3084,15.3184,44200.0
2009-09-02 10:20:00,30.77,30.79,30.73,30.73,98000.0,15.3184,15.3283,15.2984,15.2984,98000.0
2009-09-02 10:25:00,30.73,30.83,30.72,30.81,131000.0,15.2984,15.3482,15.2935,15.3383,131000.0
2009-09-02 10:30:00,30.82,30.83,30.76,30.8,52000.0,15.3432,15.3482,15.3134,15.3333,52000.0
2009-09-02 10:35:00,30.8,30.82,30.78,30.82,75900.0,15.3333,15.3432,15.3233,15.3432,75900.0
2009-09-02 10:40:00,30.82,30.87,30.8,30.87,45400.0,15.3432,15.3681,15.3333,15.3681,45400.0
2009-09-02 10:45:00,30.86,30.96,30.86,30.9,93800.0,15.3632,15.4129,15.3632,15.3831,93800.0
2009-09-02 10:50:00,30.91,30.97,30.9,30.97,91800.0,15.388,15.4179,15.3831,15.4179,91800.0
2009-09-02 10:55:00,30.97,31.04,30.97,31.03,69000.0,15.4179,15.4528,15.4179,15.4478,69000.0
2009-09-02 11:00:00,31.03,31.04,30.99,31.0,33100.0,15.4478,15.4528,15.4279,15.4329,33100.0
2009-09-02 11:05:00,30.99,31.0,30.95,30.98,36700.0,15.4279,15.4329,15.408,15.4229,36700.0
2009-09-02 11:10:00,30.98,30.98,30.96,30.98,21200.0,15.4229,15.4229,15.4129,15.4229,21200.0
2009-09-02 11:15:00,30.98,30.98,30.96,30.97,20600.0,15.4229,15.4229,15.4129,15.4179,20600.0
2009-09-02 11:20:00,30.97,30.99,30.97,30.99,22900.0,15.4179,15.4279,15.4179,15.4279,22900.0
2009-09-02 11:25:00,30.98,31.01,30.97,31.01,87400.0,15.4229,15.4378,15.4179,15.4378,87400.0
2009-09-02 11:30:00,31.0,31.01,30.98,30.98,48800.0,15.4329,15.4378,15.4229,15.4229,48800.0
2009-09-02 11:35:00,30.98,31.0,30.98,31.0,60400.0,15.4229,15.4329,15.4229,15.4329,60400.0
2009-09-02 11:40:00,30.99,31.02,30.99,31.02,20900.0,15.4279,15.4428,15.4279,15.4428,20900.0
2009-09-02 11:45:00,31.01,31.02,31.01,31.01,17100.0,15.4378,15.4428,15.4378,15.4378,17100.0
2009-09-02 11:50:00,31.01,31.02,31.01,31.02,9100.0,15.4378,15.4428,15.4378,15.4428,9100.0
2009-09-02 11:55:00,31.01,31.02,31.0,31.02,22300.0,15.4378,15.4428,15.4329,15.4428,22300.0
2009-09-02 12:00:00,31.01,31.07,31.01,31.05,61000.0,15.4378,15.4677,15.4378,15.4577,61000.0
2009-09-02 12:05:00,31.04,31.07,31.04,31.06,46300.0,15.4528,15.4677,15.4528,15.4627,46300.0
2009-09-02 12:10:00,31.05,31.08,31.05,31.07,21800.0,15.4577,15.4727,15.4577,15.4677,21800.0
2009-09-02 12:15:00,31.08,31.08,31.07,31.07,6100.0,15.4727,15.4727,15.4677,15.4677,6100.0
2009-09-02 12:20:00,31.07,31.08,31.04,31.04,17700.0,15.4677,15.4727,15.4528,15.4528,17700.0
2009-09-02 12:25:00,31.04,31.04,31.01,31.01,10700.0,15.4528,15.4528,15.4378,15.4378,10700.0
2009-09-02 12:30:00,31.02,31.02,31.0,31.01,7700.0,15.4428,15.4428,15.4329,15.4378,7700.0
2009-09-02 12:35:00,31.0,31.02,31.0,31.02,18800.0,15.4329,15.4428,15.4329,15.4428,18800.0
2009-09-02 12:40:00,31.01,31.02,31.0,31.01,24900.0,15.4378,15.4428,15.4329,15.4378,24900.0
2009-09-02 12:45:00,31.01,31.01,31.0,31.01,11400.0,15.4378,15.4378,15.4329,15.4378,11400.0
2009-09-02 12:50:00,31.0,31.01,31.0,31.01,16400.0,15.4329,15.4378,15.4329,15.4378,16400.0
2009-09-02 12:55:00,31.01,31.04,31.0,31.04,72900.0,15.4378,15.4528,15.4329,15.4528,72900.0
2009-09-02 13:00:00,31.04,31.07,31.03,31.05,41500.0,15.4528,15.4677,15.4478,15.4577,41500.0
2009-09-02 13:05:00,31.04,31.05,31.03,31.03,13500.0,15.4528,15.4577,15.4478,15.4478,13500.0
2009-09-02 13:10:00,31.03,31.04,31.03,31.04,11800.0,15.4478,15.4528,15.4478,15.4528,11800.0
2009-09-02 13:15:00,31.04,31.07,31.03,31.06,15800.0,15.4528,15.4677,15.4478,15.4627,15800.0
2009-09-02 13:20:00,31.06,31.07,31.04,31.05,21300.0,15.4627,15.4677,15.4528,15.4577,21300.0
2009-09-02 13:25:00,31.04,31.05,31.02,31.02,20600.0,15.4528,15.4577,15.4428,15.4428,20600.0
2009-09-02 13:30:00,31.03,31.03,31.01,31.02,25300.0,15.4478,15.4478,15.4378,15.4428,25300.0
2009-09-02 13:35:00,31.02,31.03,31.01,31.02,14600.0,15.4428,15.4478,15.4378,15.4428,14600.0
2009-09-02 13:40:00,31.01,31.02,31.0,31.02,19800.0,15.4378,15.4428,15.4329,15.4428,19800.0
2009-09-02 13:45:00,31.01,31.02,31.01,31.01,10300.0,15.4378,15.4428,15.4378,15.4378,10300.0
2009-09-02 13:50:00,31.01,31.03,31.01,31.02,25500.0,15.4378,15.4478,15.4378,15.4428,25500.0
2009-09-02 13:55:00,31.03,31.03,31.02,31.03,14400.0,15.4478,15.4478,15.4428,15.4478,14400.0
2009-09-02 14:00:00,31.03,31.03,31.0,31.01,35200.0,15.4478,15.4478,15.4329,15.4378,35200.0
2009-09-02 14:05:00,31.0,31.01,30.98,30.99,37000.0,15.4329,15.4378,15.4229,15.4279,37000.0
2009-09-02 14:10:00,30.98,30.99,30.98,30.99,15600.0,15.4229,15.4279,15.4229,15.4279,15600.0
2009-09-02 14:15:00,30.98,30.99,30.98,30.98,15900.0,15.4229,15.4279,15.4229,15.4229,15900.0
2009-09-02 14:20:00,30.99,31.01,30.98,31.01,24300.0,15.4279,15.4378,15.4229,15.4378,24300.0
2009-09-02 14:25:00,31.0,31.01,30.98,30.99,38700.0,15.4329,15.4378,15.4229,15.4279,38700.0
2009-09-02 14:30:00,30.99,31.03,30.99,31.03,61200.0,15.4279,15.4478,15.4279,15.4478,61200.0
2009-09-02 14:35:00,31.04,31.04,31.02,31.04,148000.0,15.4528,15.4528,15.4428,15.4528,148000.0
2009-09-02 14:40:00,31.03,31.08,31.03,31.06,81000.0,15.4478,15.4727,15.4478,15.4627,81000.0
2009-09-02 14:45:00,31.06,31.07,31.05,31.06,20900.0,15.4627,15.4677,15.4577,15.4627,20900.0
2009-09-02 14:50:00,31.06,31.07,31.06,31.07,13800.0,15.4627,15.4677,15.4627,15.4677,13800.0
2009-09-02 14:55:00,31.07,31.07,31.04,31.05,53800.0,15.4677,15.4677,15.4528,15.4577,53800.0
2009-09-02 15:00:00,31.04,31.09,31.04,31.08,101200.0,15.4528,15.4777,15.4528,15.4727,101200.0
2009-09-02 15:05:00,31.09,31.14,31.08,31.11,102900.0,15.4777,15.5025,15.4727,15.4876,102900.0
2009-09-02 15:10:00,31.1,31.1,31.07,31.09,28400.0,15.4826,15.4826,15.4677,15.4777,28400.0
2009-09-02 15:15:00,31.08,31.12,31.07,31.11,51300.0,15.4727,15.4926,15.4677,15.4876,51300.0
2009-09-02 15:20:00,31.12,31.13,31.11,31.11,42000.0,15.4926,15.4976,15.4876,15.4876,42000.0
2009-09-02 15:25:00,31.11,31.11,31.09,31.11,43200.0,15.4876,15.4876,15.4777,15.4876,43200.0
2009-09-02 15:30:00,31.1,31.1,31.07,31.08,42800.0,15.4826,15.4826,15.4677,15.4727,42800.0
2009-09-02 15:35:00,31.08,31.09,31.07,31.09,42800.0,15.4727,15.4777,15.4677,15.4777,42800.0
2009-09-02 15:40:00,31.08,31.13,31.08,31.08,145700.0,15.4727,15.4976,15.4727,15.4727,145700.0
2009-09-02 15:45:00,31.08,31.09,31.06,31.06,66800.0,15.4727,15.4777,15.4627,15.4627,66800.0
2009-09-02 15:50:00,31.06,31.09,31.05,31.07,125600.0,15.4627,15.4777,15.4577,15.4677,125600.0
2009-09-02 15:55:00,31.07,31.08,31.06,31.06,171400.0,15.4677,15.4727,15.4627,15.4627,171400.0
2009-09-03 09:30:00,31.14,31.28,31.0,31.12,221300.0,15.5025,15.5722,15.4329,15.4926,221300.0
2009-09-03 09:35:00,31.14,31.16,31.0,31.01,44800.0,15.5025,15.5125,15.4329,15.4378,44800.0
2009-09-03 09:40:00,31.01,31.03,30.96,31.01,45200.0,15.4378,15.4478,15.4129,15.4378,45200.0
2009-09-03 09:45:00,31.0,31.01,30.97,30.99,19000.0,15.4329,15.4378,15.4179,15.4279,19000.0
2009-09-03 09:50:00,30.99,31.0,30.95,30.95,70300.0,15.4279,15.4329,15.408,15.408,70300.0
2009-09-03 09:55:00,30.95,30.99,30.89,30.98,66700.0,15.408,15.4279,15.3781,15.4229,66700.0
2009-09-03 10:00:00,30.97,31.02,30.9,30.94,86500.0,15.4179,15.4428,15.3831,15.403,86500.0
2009-09-03 10:05:00,30.94,31.01,30.92,31.01,94500.0,15.403,15.4378,15.393,15.4378,94500.0
2009-09-03 10:10:00,31.01,31.02,30.94,30.96,64500.0,15.4378,15.4428,15.403,15.4129,64500.0
2009-09-03 10:15:00,30.95,30.95,30.85,30.9,37600.0,15.408,15.408,15.3582,15.3831,37600.0
2009-09-03 10:20:00,30.9,30.94,30.89,30.91,21600.0,15.3831,15.403,15.3781,15.388,21600.0
2009-09-03 10:25:00,30.91,30.91,30.84,30.86,33800.0,15.388,15.388,15.3532,15.3632,33800.0
2009-09-03 10:30:00,30.86,30.87,30.82,30.84,45700.0,15.3632,15.3681,15.3432,15.3532,45700.0
2009-09-03 10:35:00,30.84,30.88,30.83,30.86,23700.0,15.3532,15.3731,15.3482,15.3632,23700.0
2009-09-03 10:40:00,30.86,30.9,30.85,30.9,34300.0,15.3632,15.3831,15.3582,15.3831,34300.0
2009-09-03 10:45:00,30.91,30.92,30.85,30.89,34600.0,15.388,15.393,15.3582,15.3781,34600.0
2009-09-03 10:50:00,30.9,30.9,30.86,30.87,14700.0,15.3831,15.3831,15.3632,15.3681,14700.0
2009-09-03 10:55:00,30.87,30.87,30.82,30.83,15000.0,15.3681,15.3681,15.3432,15.3482,15000.0
2009-09-03 11:00:00,30.84,30.92,30.83,30.9,18800.0,15.3532,15.393,15.3482,15.3831,18800.0
2009-09-03 11:05:00,30.9,30.92,30.85,30.85,35800.0,15.3831,15.393,15.3582,15.3582,35800.0
2009-09-03 11:10:00,30.85,30.87,30.81,30.81,47400.0,15.3582,15.3681,15.3383,15.3383,47400.0
2009-09-03 11:15:00,30.81,30.82,30.78,30.78,27400.0,15.3383,15.3432,15.3233,15.3233,27400.0
2009-09-03 11:20:00,30.79,30.79,30.75,30.75,50500.0,15.3283,15.3283,15.3084,15.3084,50500.0
2009-09-03 11:25:00,30.75,30.76,30.73,30.73,33900.0,15.3084,15.3134,15.2984,15.2984,33900.0
2009-09-03 11:30:00,30.73,30.8,30.73,30.78,47200.0,15.2984,15.3333,15.2984,15.3233,47200.0
2009-09-03 11:35:00,30.77,30.78,30.76,30.76,12500.0,15.3184,15.3233,15.3134,15.3134,12500.0
2009-09-03 11:40:00,30.76,30.77,30.75,30.76,17800.0,15.3134,15.3184,15.3084,15.3134,17800.0
2009-09-03 11:45:00,30.77,30.79,30.76,30.79,18000.0,15.3184,15.3283,15.3134,15.3283,18000.0
2009-09-03 11:50:00,30.79,30.8,30.77,30.78,77400.0,15.3283,15.3333,15.3184,15.3233,77400.0
2009-09-03 11:55:00,30.78,30.8,30.78,30.79,19600.0,15.3233,15.3333,15.3233,15.3283,19600.0
2009-09-03 12:00:00,30.78,30.82,30.78,30.81,37800.0,15.3233,15.3432,15.3233,15.3383,37800.0
2009-09-03 12:05:00,30.82,30.84,30.81,30.83,23500.0,15.3432,15.3532,15.3383,15.3482,23500.0
2009-09-03 12:10:00,30.83,30.87,30.8,30.8,94300.0,15.3482,15.3681,15.3333,15.3333,94300.0
2009-09-03 12:15:00,30.8,30.81,30.8,30.81,6400.0,15.3333,15.3383,15.3333,15.3383,6400.0
2009-09-03 12:20:00,30.81,30.81,30.8,30.8,8900.0,15.3383,15.3383,15.3333,15.3333,8900.0
2009-09-03 12:25:00,30.81,30.83,30.8,30.83,35800.0,15.3383,15.3482,15.3333,15.3482,35800.0
2009-09-03 12:30:00,30.83,30.85,30.8,30.82,83200.0,15.3482,15.3582,15.3333,15.3432,83200.0
2009-09-03 12:35:00,30.82,30.83,30.82,30.82,17600.0,15.3432,15.3482,15.3432,15.3432,17600.0
2009-09-03 12:40:00,30.83,30.83,30.82,30.83,11500.0,15.3482,15.3482,15.3432,15.3482,11500.0
2009-09-03 12:45:00,30.83,30.85,30.83,30.84,22500.0,15.3482,15.3582,15.3482,15.3532,22500.0
2009-09-03 12:50:00,30.84,30.85,30.84,30.84,11100.0,15.3532,15.3582,15.3532,15.3532,11100.0
2009-09-03 12:55:00,30.85,30.85,30.83,30.85,18200.0,15.3582,15.3582,15.3482,15.3582,18200.0
2009-09-03 13:00:00,30.84,30.88,30.84,30.87,17100.0,15.3532,15.3731,15.3532,15.3681,17100.0
2009-09-03 13:05:00,30.87,30.88,30.86,30.88,17100.0,15.3681,15.3731,15.3632,15.3731,17100.0
2009-09-03 13:10:00,30.88,30.92,30.87,30.91,70000.0,15.3731,15.393,15.3681,15.388,70000.0
2009-09-03 13:15:00,30.9,30.91,30.9,30.9,6300.0,15.3831,15.388,15.3831,15.3831,6300.0
2009-09-03 13:20:00,30.9,30.91,30.9,30.91,6100.0,15.3831,15.388,15.3831,15.388,6100.0
2009-09-03 13:25:00,30.91,30.91,30.89,30.9,24600.0,15.388,15.388,15.3781,15.3831,24600.0
2009-09-03 13:30:00,30.9,30.91,30.89,30.9,38100.0,15.3831,15.388,15.3781,15.3831,38100.0
2009-09-03 13:35:00,30.9,30.93,30.9,30.92,28500.0,15.3831,15.398,15.3831,15.393,28500.0
2009-09-03 13:40:00,30.91,30.93,30.9,30.92,22700.0,15.388,15.398,15.3831,15.393,22700.0
2009-09-03 13:45:00,30.93,30.93,30.91,30.92,13200.0,15.398,15.398,15.388,15.393,13200.0
2009-09-03 13:50:00,30.92,30.93,30.91,30.92,12100.0,15.393,15.398,15.388,15.393,12100.0
2009-09-03 13:55:00,30.91,30.92,30.9,30.92,24700.0,15.388,15.393,15.3831,15.393,24700.0
2009-09-03 14:00:00,30.91,30.92,30.91,30.91,6300.0,15.388,15.393,15.388,15.388,6300.0
2009-09-03 14:05:00,30.92,30.93,30.91,30.91,30000.0,15.393,15.398,15.388,15.388,30000.0
2009-09-03 14:10:00,30.91,30.94,30.91,30.91,40900.0,15.388,15.403,15.388,15.388,40900.0
2009-09-03 14:15:00,30.91,30.93,30.91,30.93,13400.0,15.388,15.398,15.388,15.398,13400.0
2009-09-03 14:20:00,30.93,30.93,30.91,30.92,21500.0,15.398,15.398,15.388,15.393,21500.0
2009-09-03 14:25:00,30.92,30.94,30.91,30.93,16800.0,15.393,15.403,15.388,15.398,16800.0
2009-09-03 14:30:00,30.94,30.95,30.93,30.94,9500.0,15.403,15.408,15.398,15.403,9500.0
2009-09-03 14:35:00,30.95,30.95,30.93,30.93,18500.0,15.408,15.408,15.398,15.398,18500.0
2009-09-03 14:40:00,30.93,30.94,30.91,30.91,52800.0,15.398,15.403,15.388,15.388,52800.0
2009-09-03 14:45:00,30.91,30.92,30.91,30.91,18100.0,15.388,15.393,15.388,15.388,18100.0
2009-09-03 14:50:00,30.92,30.92,30.91,30.91,10900.0,15.393,15.393,15.388,15.388,10900.0
2009-09-03 14:55:00,30.92,30.92,30.91,30.92,19900.0,15.393,15.393,15.388,15.393,19900.0
2009-09-03 15:00:00,30.92,30.95,30.91,30.94,53100.0,15.393,15.408,15.388,15.403,53100.0
2009-09-03 15:05:00,30.95,30.98,30.94,30.96,61300.0,15.408,15.4229,15.403,15.4129,61300.0
2009-09-03 15:10:00,30.95,30.96,30.95,30.96,27600.0,15.408,15.4129,15.408,15.4129,27600.0
2009-09-03 15:15:00,30.95,30.97,30.95,30.95,34600.0,15.408,15.4179,15.408,15.408,34600.0
2009-09-03 15:20:00,30.95,30.96,30.94,30.96,38200.0,15.408,15.4129,15.403,15.4129,38200.0
2009-09-03 15:25:00,30.96,30.97,30.95,30.96,26000.0,15.4129,15.4179,15.408,15.4129,26000.0
2009-09-03 15:30:00,30.96,31.01,30.96,31.0,56200.0,15.4129,15.4378,15.4129,15.4329,56200.0
2009-09-03 15:35:00,31.0,31.01,30.98,31.0,46600.0,15.4329,15.4378,15.4229,15.4329,46600.0
2009-09-03 15:40:00,31.0,31.02,30.97,31.0,119300.0,15.4329,15.4428,15.4179,15.4329,119300.0
2009-09-03 15:45:00,31.0,31.08,31.0,31.08,66400.0,15.4329,15.4727,15.4329,15.4727,66400.0
2009-09-03 15:50:00,31.08,31.12,31.07,31.09,135800.0,15.4727,15.4926,15.4677,15.4777,135800.0
2009-09-03 15:55:00,31.09,31.15,31.09,31.1,229900.0,15.4777,15.5075,15.4777,15.4826,229900.0
2009-09-04 09:30:00,31.1,31.15,31.05,31.08,39000.0,15.4826,15.5075,15.4577,15.4727,39000.0
2009-09-04 09:35:00,31.08,31.14,31.01,31.1,31900.0,15.4727,15.5025,15.4378,15.4826,31900.0
2009-09-04 09:40:00,31.12,31.12,30.94,30.97,40300.0,15.4926,15.4926,15.403,15.4179,40300.0
2009-09-04 09:45:00,30.96,31.01,30.92,30.96,45700.0,15.4129,15.4378,15.393,15.4129,45700.0
2009-09-04 09:50:00,30.98,31.01,30.92,31.0,45300.0,15.4229,15.4378,15.393,15.4329,45300.0
2009-09-04 09:55:00,31.0,31.08,31.0,31.06,31700.0,15.4329,15.4727,15.4329,15.4627,31700.0
2009-09-04 10:00:00,31.06,31.07,31.02,31.05,32500.0,15.4627,15.4677,15.4428,15.4577,32500.0
2009-09-04 10:05:00,31.04,31.05,31.03,31.04,26000.0,15.4528,15.4577,15.4478,15.4528,26000.0
2009-09-04 10:10:00,31.03,31.07,31.03,31.06,30100.0,15.4478,15.4677,15.4478,15.4627,30100.0
2009-09-04 10:15:00,31.07,31.12,31.06,31.11,41000.0,15.4677,15.4926,15.4627,15.4876,41000.0
2009-09-04 10:20:00,31.12,31.12,31.08,31.08,28000.0,15.4926,15.4926,15.4727,15.4727,28000.0
2009-09-04 10:25:00,31.09,31.09,31.05,31.07,45000.0,15.4777,15.4777,15.4577,15.4677,45000.0
2009-09-04 10:30:00,31.07,31.11,31.07,31.1,49300.0,15.4677,15.4876,15.4677,15.4826,49300.0
2009-09-04 10:35:00,31.1,31.11,31.05,31.06,35100.0,15.4826,15.4876,15.4577,15.4627,35100.0
2009-09-04 10:40:00,31.06,31.08,31.03,31.06,28300.0,15.4627,15.4727,15.4478,15.4627,28300.0
2009-09-04 10:45:00,31.07,31.08,31.06,31.07,16000.0,15.4677,15.4727,15.4627,15.4677,16000.0
2009-09-04 10:50:00,31.08,31.12,31.07,31.12,28900.0,15.4727,15.4926,15.4677,15.4926,28900.0
2009-09-04 10:55:00,31.12,31.12,31.11,31.12,8800.0,15.4926,15.4926,15.4876,15.4926,8800.0
2009-09-04 11:00:00,31.11,31.12,31.11,31.12,26100.0,15.4876,15.4926,15.4876,15.4926,26100.0
2009-09-04 11:05:00,31.12,31.12,31.11,31.11,4500.0,15.4926,15.4926,15.4876,15.4876,4500.0
2009-09-04 11:10:00,31.12,31.12,31.11,31.12,19200.0,15.4926,15.4926,15.4876,15.4926,19200.0
2009-09-04 11:15:00,31.11,31.14,31.08,31.12,77700.0,15.4876,15.5025,15.4727,15.4926,77700.0
2009-09-04 11:20:00,31.12,31.13,31.09,31.12,24600.0,15.4926,15.4976,15.4777,15.4926,24600.0
2009-09-04 11:25:00,31.11,31.12,31.11,31.12,3500.0,15.4876,15.4926,15.4876,15.4926,3500.0
2009-09-04 11:30:00,31.11,31.12,31.11,31.11,6700.0,15.4876,15.4926,15.4876,15.4876,6700.0
2009-09-04 11:35:00,31.11,31.12,31.1,31.11,10100.0,15.4876,15.4926,15.4826,15.4876,10100.0
2009-09-04 11:40:00,31.11,31.14,31.1,31.11,23900.0,15.4876,15.5025,15.4826,15.4876,23900.0
2009-09-04 11:45:00,31.1,31.11,31.1,31.11,3600.0,15.4826,15.4876,15.4826,15.4876,3600.0
2009-09-04 11:50:00,31.1,31.11,31.1,31.11,7000.0,15.4826,15.4876,15.4826,15.4876,7000.0
2009-09-04 11:55:00,31.11,31.11,31.1,31.11,8400.0,15.4876,15.4876,15.4826,15.4876,8400.0
2009-09-04 12:00:00,31.1,31.11,31.1,31.11,6300.0,15.4826,15.4876,15.4826,15.4876,6300.0
2009-09-04 12:05:00,31.11,31.15,31.1,31.14,62400.0,15.4876,15.5075,15.4826,15.5025,62400.0
2009-09-04 12:10:00,31.14,31.15,31.14,31.15,12400.0,15.5025,15.5075,15.5025,15.5075,12400.0
2009-09-04 12:15:00,31.15,31.15,31.14,31.14,8600.0,15.5075,15.5075,15.5025,15.5025,8600.0
2009-09-04 12:20:00,31.15,31.21,31.14,31.2,33000.0,15.5075,15.5374,15.5025,15.5324,33000.0
2009-09-04 12:25:00,31.21,31.23,31.2,31.2,22200.0,15.5374,15.5474,15.5324,15.5324,22200.0
2009-09-04 12:30:00,31.2,31.21,31.18,31.19,12600.0,15.5324,15.5374,15.5225,15.5274,12600.0
2009-09-04 12:35:00,31.18,31.22,31.18,31.22,24100.0,15.5225,15.5424,15.5225,15.5424,24100.0
2009-09-04 12:40:00,31.22,31.24,31.21,31.24,10000.0,15.5424,15.5523,15.5374,15.5523,10000.0
2009-09-04 12:45:00,31.23,31.25,31.23,31.25,23700.0,15.5474,15.5573,15.5474,15.5573,23700.0
2009-09-04 12:50:00,31.26,31.26,31.25,31.25,16400.0,15.5623,15.5623,15.5573,15.5573,16400.0
2009-09-04 12:55:00,31.26,31.26,31.25,31.26,11000.0,15.5623,15.5623,15.5573,15.5623,11000.0
2009-09-04 13:00:00,31.26,31.26,31.25,31.26,5800.0,15.5623,15.5623,15.5573,15.5623,5800.0
2009-09-04 13:05:00,31.25,31.26,31.25,31.26,4200.0,15.5573,15.5623,15.5573,15.5623,4200.0
2009-09-04 13:10:00,31.26,31.26,31.25,31.25,2500.0,15.5623,15.5623,15.5573,15.5573,2500.0
2009-09-04 13:15:00,31.26,31.27,31.25,31.26,15500.0,15.5623,15.5673,15.5573,15.5623,15500.0
2009-09-04 13:20:00,31.27,31.28,31.26,31.27,27300.0,15.5673,15.5722,15.5623,15.5673,27300.0
2009-09-04 13:25:00,31.27,31.28,31.26,31.28,31900.0,15.5673,15.5722,15.5623,15.5722,31900.0
2009-09-04 13:30:00,31.28,31.28,31.27,31.28,15500.0,15.5722,15.5722,15.5673,15.5722,15500.0
2009-09-04 13:35:00,31.28,31.33,31.27,31.3,105200.0,15.5722,15.5971,15.5673,15.5822,105200.0
2009-09-04 13:40:00,31.31,31.33,31.3,31.33,37900.0,15.5872,15.5971,15.5822,15.5971,37900.0
2009-09-04 13:45:00,31.34,31.35,31.33,31.33,82300.0,15.6021,15.6071,15.5971,15.5971,82300.0
2009-09-04 13:50:00,31.33,31.34,31.32,31.32,49900.0,15.5971,15.6021,15.5922,15.5922,49900.0
2009-09-04 13:55:00,31.32,31.33,31.31,31.32,32100.0,15.5922,15.5971,15.5872,15.5922,32100.0
2009-09-04 14:00:00,31.32,31.35,31.32,31.34,24500.0,15.5922,15.6071,15.5922,15.6021,24500.0
2009-09-04 14:05:00,31.34,31.35,31.32,31.35,75400.0,15.6021,15.6071,15.5922,15.6071,75400.0
2009-09-04 14:10:00,31.35,31.35,31.34,31.35,6300.0,15.6071,15.6071,15.6021,15.6071,6300.0
2009-09-04 14:15:00,31.34,31.36,31.32,31.35,80100.0,15.6021,15.6121,15.5922,15.6071,80100.0
2009-09-04 14:20:00,31.34,31.36,31.34,31.35,18400.0,15.6021,15.6121,15.6021,15.6071,18400.0
2009-09-04 14:25:00,31.35,31.36,31.34,31.35,10900.0,15.6071,15.6121,15.6021,15.6071,10900.0
2009-09-04 14:30:00,31.35,31.36,31.34,31.35,25500.0,15.6071,15.6121,15.6021,15.6071,25500.0
2009-09-04 14:35:00,31.35,31.36,31.34,31.36,42900.0,15.6071,15.6121,15.6021,15.6121,42900.0
2009-09-04 14:40:00,31.36,31.36,31.35,31.36,28100.0,15.6121,15.6121,15.6071,15.6121,28100.0
2009-09-04 14:45:00,31.36,31.36,31.35,31.36,14500.0,15.6121,15.6121,15.6071,15.6121,14500.0
2009-09-04 14:50:00,31.36,31.37,31.35,31.37,14000.0,15.6121,15.6171,15.6071,15.6171,14000.0
2009-09-04 14:55:00,31.37,31.41,31.36,31.4,30600.0,15.6171,15.637,15.6121,15.632,30600.0
2009-09-04 15:00:00,31.41,31.41,31.39,31.39,31800.0,15.637,15.637,15.627,15.627,31800.0
2009-09-04 15:05:00,31.4,31.41,31.37,31.39,76500.0,15.632,15.637,15.6171,15.627,76500.0
2009-09-04 15:10:00,31.39,31.41,31.39,31.4,45000.0,15.627,15.637,15.627,15.632,45000.0
2009-09-04 15:15:00,31.4,31.42,31.38,31.38,89800.0,15.632,15.6419,15.622,15.622,89800.0
2009-09-04 15:20:00,31.38,31.39,31.38,31.39,37000.0,15.622,15.627,15.622,15.627,37000.0
2009-09-04 15:25:00,31.38,31.39,31.36,31.38,135900.0,15.622,15.627,15.6121,15.622,135900.0
2009-09-04 15:30:00,31.38,31.39,31.33,31.34,77100.0,15.622,15.627,15.5971,15.6021,77100.0
2009-09-04 15:35:00,31.33,31.36,31.33,31.35,73900.0,15.5971,15.6121,15.5971,15.6071,73900.0
2009-09-04 15:40:00,31.36,31.42,31.36,31.42,115200.0,15.6121,15.6419,15.6121,15.6419,115200.0
2009-09-04 15:45:00,31.41,31.43,31.39,31.41,99900.0,15.637,15.6469,15.627,15.637,99900.0
2009-09-04 15:50:00,31.4,31.44,31.38,31.41,235700.0,15.632,15.6519,15.622,15.637,235700.0
2009-09-04 15:55:00,31.41,31.45,31.4,31.45,210000.0,15.637,15.6569,15.632,15.6569,210000.0
2009-09-08 09:30:00,31.6,31.74,31.43,31.44,213500.0,15.7316,15.8012,15.6469,15.6519,213500.0
2009-09-08 09:35:00,31.43,31.47,31.37,31.43,90000.0,15.6469,15.6668,15.6171,15.6469,90000.0
2009-09-08 09:40:00,31.43,31.44,31.36,31.38,71000.0,15.6469,15.6519,15.6121,15.622,71000.0
2009-09-08 09:45:00,31.38,31.4,31.33,31.33,52000.0,15.622,15.632,15.5971,15.5971,52000.0
2009-09-08 09:50:00,31.34,31.4,31.32,31.39,44000.0,15.6021,15.632,15.5922,15.627,44000.0
2009-09-08 09:55:00,31.38,31.41,31.35,31.37,189200.0,15.622,15.637,15.6071,15.6171,189200.0
2009-09-08 10:00:00,31.37,31.46,31.35,31.36,94800.0,15.6171,15.6619,15.6071,15.6121,94800.0
2009-09-08 10:05:00,31.35,31.39,31.33,31.36,79000.0,15.6071,15.627,15.5971,15.6121,79000.0
2009-09-08 10:10:00,31.36,31.38,31.35,31.35,233000.0,15.6121,15.622,15.6071,15.6071,233000.0
2009-09-08 10:15:00,31.34,31.38,31.33,31.35,65900.0,15.6021,15.622,15.5971,15.6071,65900.0
2009-09-08 10:20:00,31.35,31.4,31.34,31.39,72900.0,15.6071,15.632,15.6021,15.627,72900.0
2009-09-08 10:25:00,31.4,31.47,31.4,31.43,59000.0,15.632,15.6668,15.632,15.6469,59000.0
2009-09-08 10:30:00,31.43,31.5,31.42,31.5,76300.0,15.6469,15.6818,15.6419,15.6818,76300.0
2009-09-08 10:35:00,31.5,31.51,31.46,31.47,53600.0,15.6818,15.6867,15.6619,15.6668,53600.0
2009-09-08 10:40:00,31.47,31.47,31.44,31.44,25500.0,15.6668,15.6668,15.6519,15.6519,25500.0
2009-09-08 10:45:00,31.44,31.47,31.44,31.47,28900.0,15.6519,15.6668,15.6519,15.6668,28900.0
2009-09-08 10:50:00,31.47,31.47,31.43,31.44,22400.0,15.6668,15.6668,15.6469,15.6519,22400.0
2009-09-08 10:55:00,31.44,31.47,31.42,31.46,34600.0,15.6519,15.6668,15.6419,15.6619,34600.0
2009-09-08 11:00:00,31.45,31.45,31.39,31.4,32200.0,15.6569,15.6569,15.627,15.632,32200.0
2009-09-08 11:05:00,31.4,31.41,31.39,31.39,39500.0,15.632,15.637,15.627,15.627,39500.0
2009-09-08 11:10:00,31.4,31.43,31.39,31.41,39700.0,15.632,15.6469,15.627,15.637,39700.0
2009-09-08 11:15:00,31.41,31.44,31.38,31.43,53300.0,15.637,15.6519,15.622,15.6469,53300.0
2009-09-08 11:20:00,31.43,31.47,31.41,31.46,68900.0,15.6469,15.6668,15.637,15.6619,68900.0
2009-09-08 11:25:00,31.46,31.47,31.44,31.47,18100.0,15.6619,15.6668,15.6519,15.6668,18100.0
2009-09-08 11:30:00,31.46,31.47,31.44,31.47,45700.0,15.6619,15.6668,15.6519,15.6668,45700.0
2009-09-08 11:35:00,31.46,31.47,31.44,31.45,59000.0,15.6619,15.6668,15.6519,15.6569,59000.0
2009-09-08 11:40:00,31.45,31.46,31.41,31.41,76000.0,15.6569,15.6619,15.637,15.637,76000.0
2009-09-08 11:45:00,31.42,31.42,31.4,31.41,27200.0,15.6419,15.6419,15.632,15.637,27200.0
2009-09-08 11:50:00,31.42,31.44,31.41,31.44,14700.0,15.6419,15.6519,15.637,15.6519,14700.0
2009-09-08 11:55:00,31.45,31.46,31.44,31.45,18600.0,15.6569,15.6619,15.6519,15.6569,18600.0
2009-09-08 12:00:00,31.45,31.45,31.44,31.45,9000.0,15.6569,15.6569,15.6519,15.6569,9000.0
2009-09-08 12:05:00,31.44,31.46,31.44,31.44,47300.0,15.6519,15.6619,15.6519,15.6519,47300.0
2009-09-08 12:10:00,31.44,31.45,31.42,31.44,38500.0,15.6519,15.6569,15.6419,15.6519,38500.0
2009-09-08 12:15:00,31.44,31.44,31.43,31.43,23300.0,15.6519,15.6519,15.6469,15.6469,23300.0
2009-09-08 12:20:00,31.43,31.43,31.42,31.42,16500.0,15.6469,15.6469,15.6419,15.6419,16500.0
2009-09-08 12:25:00,31.43,31.44,31.42,31.44,8400.0,15.6469,15.6519,15.6419,15.6519,8400.0
2009-09-08 12:30:00,31.43,31.44,31.42,31.43,30000.0,15.6469,15.6519,15.6419,15.6469,30000.0
2009-09-08 12:35:00,31.43,31.44,31.42,31.43,28700.0,15.6469,15.6519,15.6419,15.6469,28700.0
2009-09-08 12:40:00,31.43,31.47,31.43,31.47,52700.0,15.6469,15.6668,15.6469,15.6668,52700.0
2009-09-08 12:45:00,31.47,31.48,31.47,31.47,14200.0,15.6668,15.6718,15.6668,15.6668,14200.0
2009-09-08 12:50:00,31.48,31.48,31.47,31.48,9100.0,15.6718,15.6718,15.6668,15.6718,9100.0
2009-09-08 12:55:00,31.48,31.48,31.47,31.48,13100.0,15.6718,15.6718,15.6668,15.6718,13100.0
2009-09-08 13:00:00,31.47,31.48,31.47,31.48,5200.0,15.6668,15.6718,15.6668,15.6718,5200.0
2009-09-08 13:05:00,31.48,31.49,31.47,31.48,12900.0,15.6718,15.6768,15.6668,15.6718,12900.0
2009-09-08 13:10:00,31.48,31.49,31.47,31.48,59800.0,15.6718,15.6768,15.6668,15.6718,59800.0
2009-09-08 13:15:00,31.48,31.48,31.45,31.47,45800.0,15.6718,15.6718,15.6569,15.6668,45800.0
2009-09-08 13:20:00,31.48,31.48,31.47,31.48,32400.0,15.6718,15.6718,15.6668,15.6718,32400.0
2009-09-08 13:25:00,31.47,31.48,31.47,31.48,18400.0,15.6668,15.6718,15.6668,15.6718,18400.0
2009-09-08 13:30:00,31.48,31.48,31.47,31.47,11200.0,15.6718,15.6718,15.6668,15.6668,11200.0
2009-09-08 13:35:00,31.47,31.48,31.44,31.44,35800.0,15.6668,15.6718,15.6519,15.6519,35800.0
2009-09-08 13:40:00,31.44,31.45,31.44,31.44,4800.0,15.6519,15.6569,15.6519,15.6519,4800.0
2009-09-08 13:45:00,31.45,31.45,31.43,31.43,26900.0,15.6569,15.6569,15.6469,15.6469,26900.0
2009-09-08 13:50:00,31.43,31.44,31.43,31.43,14200.0,15.6469,15.6519,15.6469,15.6469,14200.0
2009-09-08 13:55:00,31.43,31.44,31.43,31.43,20200.0,15.6469,15.6519,15.6469,15.6469,20200.0
2009-09-08 14:00:00,31.43,31.44,31.41,31.42,61200.0,15.6469,15.6519,15.637,15.6419,61200.0
2009-09-08 14:05:00,31.42,31.42,31.41,31.41,6800.0,15.6419,15.6419,15.637,15.637,6800.0
2009-09-08 14:10:00,31.41,31.42,31.41,31.42,3300.0,15.637,15.6419,15.637,15.6419,3300.0
2009-09-08 14:15:00,31.41,31.43,31.41,31.41,36100.0,15.637,15.6469,15.637,15.637,36100.0
2009-09-08 14:20:00,31.41,31.44,31.41,31.43,30800.0,15.637,15.6519,15.637,15.6469,30800.0
2009-09-08 14:25:00,31.43,31.44,31.43,31.43,11400.0,15.6469,15.6519,15.6469,15.6469,11400.0
2009-09-08 14:30:00,31.44,31.45,31.43,31.45,36400.0,15.6519,15.6569,15.6469,15.6569,36400.0
2009-09-08 14:35:00,31.45,31.47,31.44,31.45,46000.0,15.6569,15.6668,15.6519,15.6569,46000.0
2009-09-08 14:40:00,31.45,31.48,31.45,31.46,34500.0,15.6569,15.6718,15.6569,15.6619,34500.0
2009-09-08 14:45:00,31.46,31.48,31.45,31.47,26800.0,15.6619,15.6718,15.6569,15.6668,26800.0
2009-09-08 14:50:00,31.47,31.48,31.47,31.48,13400.0,15.6668,15.6718,15.6668,15.6718,13400.0
2009-09-08 14:55:00,31.47,31.49,31.46,31.47,27500.0,15.6668,15.6768,15.6619,15.6668,27500.0
2009-09-08 15:00:00,31.46,31.47,31.44,31.45,37500.0,15.6619,15.6668,15.6519,15.6569,37500.0
2009-09-08 15:05:00,31.46,31.46,31.43,31.44,35600.0,15.6619,15.6619,15.6469,15.6519,35600.0
2009-09-08 15:10:00,31.43,31.44,31.41,31.42,40200.0,15.6469,15.6519,15.637,15.6419,40200.0
2009-09-08 15:15:00,31.42,31.43,31.41,31.43,24500.0,15.6419,15.6469,15.637,15.6469,24500.0
2009-09-08 15:20:00,31.43,31.43,31.42,31.43,28200.0,15.6469,15.6469,15.6419,15.6469,28200.0
2009-09-08 15:25:00,31.42,31.43,31.4,31.42,41200.0,15.6419,15.6469,15.632,15.6419,41200.0
2009-09-08 15:30:00,31.42,31.43,31.42,31.43,14400.0,15.6419,15.6469,15.6419,15.6469,14400.0
2009-09-08 15:35:00,31.43,31.46,31.43,31.46,35100.0,15.6469,15.6619,15.6469,15.6619,35100.0
2009-09-08 15:40:00,31.45,31.45,31.38,31.4,141400.0,15.6569,15.6569,15.622,15.632,141400.0
2009-09-08 15:45:00,31.4,31.4,31.36,31.36,77600.0,15.632,15.632,15.6121,15.6121,77600.0
2009-09-08 15:50:00,31.36,31.37,31.36,31.37,103400.0,15.6121,15.6171,15.6121,15.6171,103400.0
2009-09-08 15:55:00,31.36,31.43,31.36,31.39,283800.0,15.6121,15.6469,15.6121,15.627,283800.0
2009-09-09 09:30:00,31.49,31.5,31.39,31.39,113800.0,15.6768,15.6818,15.627,15.627,113800.0
2009-09-09 09:35:00,31.39,31.51,31.39,31.41,59500.0,15.627,15.6867,15.627,15.637,59500.0
2009-09-09 09:40:00,31.4,31.42,31.39,31.4,26100.0,15.632,15.6419,15.627,15.632,26100.0
2009-09-09 09:45:00,31.39,31.41,31.32,31.32,47800.0,15.627,15.637,15.5922,15.5922,47800.0
2009-09-09 09:50:00,31.32,31.36,31.3,31.3,40200.0,15.5922,15.6121,15.5822,15.5822,40200.0
2009-09-09 09:55:00,31.3,31.34,31.28,31.28,60300.0,15.5822,15.6021,15.5722,15.5722,60300.0
2009-09-09 10:00:00,31.28,31.39,31.27,31.39,119800.0,15.5722,15.627,15.5673,15.627,119800.0
2009-09-09 10:05:00,31.38,31.4,31.35,31.37,38400.0,15.622,15.632,15.6071,15.6171,38400.0
2009-09-09 10:10:00,31.36,31.39,31.36,31.38,16900.0,15.6121,15.627,15.6121,15.622,16900.0
2009-09-09 10:15:00,31.39,31.39,31.34,31.34,28700.0,15.627,15.627,15.6021,15.6021,28700.0
2009-09-09 10:20:00,31.34,31.34,31.32,31.33,14300.0,15.6021,15.6021,15.5922,15.5971,14300.0
2009-09-09 10:25:00,31.33,31.35,31.33,31.35,20100.0,15.5971,15.6071,15.5971,15.6071,20100.0
2009-09-09 10:30:00,31.34,31.34,31.27,31.28,29700.0,15.6021,15.6021,15.5673,15.5722,29700.0
2009-09-09 10:35:00,31.27,31.28,31.22,31.23,29100.0,15.5673,15.5722,15.5424,15.5474,29100.0
2009-09-09 10:40:00,31.23,31.23,31.2,31.21,42900.0,15.5474,15.5474,15.5324,15.5374,42900.0
2009-09-09 10:45:00,31.21,31.21,31.18,31.2,33200.0,15.5374,15.5374,15.5225,15.5324,33200.0
2009-09-09 10:50:00,31.19,31.22,31.18,31.2,33800.0,15.5274,15.5424,15.5225,15.5324,33800.0
2009-09-09 10:55:00,31.21,31.21,31.17,31.17,61500.0,15.5374,15.5374,15.5175,15.5175,61500.0
2009-09-09 11:00:00,31.18,31.22,31.17,31.22,58400.0,15.5225,15.5424,15.5175,15.5424,58400.0
2009-09-09 11:05:00,31.21,31.25,31.21,31.24,47000.0,15.5374,15.5573,15.5374,15.5523,47000.0
2009-09-09 11:10:00,31.23,31.29,31.23,31.28,41300.0,15.5474,15.5772,15.5474,15.5722,41300.0
2009-09-09 11:15:00,31.29,31.29,31.25,31.25,24700.0,15.5772,15.5772,15.5573,15.5573,24700.0
2009-09-09 11:20:00,31.25,31.27,31.23,31.25,58900.0,15.5573,15.5673,15.5474,15.5573,58900.0
2009-09-09 11:25:00,31.25,31.29,31.24,31.29,27800.0,15.5573,15.5772,15.5523,15.5772,27800.0
2009-09-09 11:30:00,31.29,31.29,31.28,31.29,14800.0,15.5772,15.5772,15.5722,15.5772,14800.0
2009-09-09 11:35:00,31.29,31.29,31.27,31.28,19100.0,15.5772,15.5772,15.5673,15.5722,19100.0
2009-09-09 11:40:00,31.28,31.3,31.25,31.26,59800.0,15.5722,15.5822,15.5573,15.5623,59800.0
2009-09-09 11:45:00,31.26,31.26,31.2,31.2,19200.0,15.5623,15.5623,15.5324,15.5324,19200.0
2009-09-09 11:50:00,31.21,31.21,31.2,31.2,13200.0,15.5374,15.5374,15.5324,15.5324,13200.0
2009-09-09 11:55:00,31.2,31.23,31.2,31.23,44200.0,15.5324,15.5474,15.5324,15.5474,44200.0
2009-09-09 12:00:00,31.23,31.23,31.22,31.23,12100.0,15.5474,15.5474,15.5424,15.5474,12100.0
2009-09-09 12:05:00,31.22,31.23,31.22,31.22,11100.0,15.5424,15.5474,15.5424,15.5424,11100.0
2009-09-09 12:10:00,31.22,31.23,31.22,31.23,5200.0,15.5424,15.5474,15.5424,15.5474,5200.0
2009-09-09 12:15:00,31.22,31.23,31.21,31.22,42200.0,15.5424,15.5474,15.5374,15.5424,42200.0
2009-09-09 12:20:00,31.22,31.22,31.21,31.21,4700.0,15.5424,15.5424,15.5374,15.5374,4700.0
2009-09-09 12:25:00,31.22,31.22,31.21,31.22,6500.0,15.5424,15.5424,15.5374,15.5424,6500.0
2009-09-09 12:30:00,31.22,31.23,31.21,31.22,22200.0,15.5424,15.5474,15.5374,15.5424,22200.0
2009-09-09 12:35:00,31.22,31.23,31.19,31.19,52700.0,15.5424,15.5474,15.5274,15.5274,52700.0
2009-09-09 12:40:00,31.2,31.2,31.19,31.19,14100.0,15.5324,15.5324,15.5274,15.5274,14100.0
2009-09-09 12:45:00,31.19,31.2,31.19,31.2,16200.0,15.5274,15.5324,15.5274,15.5324,16200.0
2009-09-09 12:50:00,31.19,31.2,31.17,31.18,37000.0,15.5274,15.5324,15.5175,15.5225,37000.0
2009-09-09 12:55:00,31.19,31.19,31.17,31.18,14500.0,15.5274,15.5274,15.5175,15.5225,14500.0
2009-09-09 13:00:00,31.17,31.18,31.16,31.17,34900.0,15.5175,15.5225,15.5125,15.5175,34900.0
2009-09-09 13:05:00,31.17,31.18,31.15,31.16,39800.0,15.5175,15.5225,15.5075,15.5125,39800.0
2009-09-09 13:10:00,31.16,31.16,31.13,31.14,49200.0,15.5125,15.5125,15.4976,15.5025,49200.0
2009-09-09 13:15:00,31.14,31.15,31.13,31.14,69100.0,15.5025,15.5075,15.4976,15.5025,69100.0
2009-09-09 13:20:00,31.13,31.17,31.13,31.16,39000.0,15.4976,15.5175,15.4976,15.5125,39000.0
2009-09-09 13:25:00,31.17,31.17,31.11,31.11,54400.0,15.5175,15.5175,15.4876,15.4876,54400.0
2009-09-09 13:30:00,31.11,31.12,31.11,31.11,9200.0,15.4876,15.4926,15.4876,15.4876,9200.0
2009-09-09 13:35:00,31.11,31.12,31.11,31.11,10300.0,15.4876,15.4926,15.4876,15.4876,10300.0
2009-09-09 13:40:00,31.11,31.13,31.11,31.13,23400.0,15.4876,15.4976,15.4876,15.4976,23400.0
2009-09-09 13:45:00,31.13,31.14,31.12,31.12,41500.0,15.4976,15.5025,15.4926,15.4926,41500.0
2009-09-09 13:50:00,31.11,31.12,31.09,31.12,57300.0,15.4876,15.4926,15.4777,15.4926,57300.0
2009-09-09 13:55:00,31.12,31.14,31.12,31.13,7500.0,15.4926,15.5025,15.4926,15.4976,7500.0
2009-09-09 14:00:00,31.13,31.15,31.13,31.15,11600.0,15.4976,15.5075,15.4976,15.5075,11600.0
2009-09-09 14:05:00,31.14,31.17,31.14,31.16,24500.0,15.5025,15.5175,15.5025,15.5125,24500.0
2009-09-09 14:10:00,31.17,31.17,31.14,31.15,38200.0,15.5175,15.5175,15.5025,15.5075,38200.0
2009-09-09 14:15:00,31.15,31.15,31.12,31.13,21700.0,15.5075,15.5075,15.4926,15.4976,21700.0
2009-09-09 14:20:00,31.12,31.14,31.1,31.11,45100.0,15.4926,15.5025,15.4826,15.4876,45100.0
2009-09-09 14:25:00,31.11,31.13,31.1,31.13,21600.0,15.4876,15.4976,15.4826,15.4976,21600.0
2009-09-09 14:30:00,31.13,31.16,31.09,31.15,48200.0,15.4976,15.5125,15.4777,15.5075,48200.0
2009-09-09 14:35:00,31.14,31.15,31.14,31.14,18900.0,15.5025,15.5075,15.5025,15.5025,18900.0
2009-09-09 14:40:00,31.14,31.15,31.1,31.12,36400.0,15.5025,15.5075,15.4826,15.4926,36400.0
2009-09-09 14:45:00,31.12,31.12,31.08,31.09,46400.0,15.4926,15.4926,15.4727,15.4777,46400.0
2009-09-09 14:50:00,31.08,31.1,31.08,31.1,28400.0,15.4727,15.4826,15.4727,15.4826,28400.0
2009-09-09 14:55:00,31.1,31.12,31.09,31.12,35300.0,15.4826,15.4926,15.4777,15.4926,35300.0
2009-09-09 15:00:00,31.12,31.13,31.11,31.11,50200.0,15.4926,15.4976,15.4876,15.4876,50200.0
2009-09-09 15:05:00,31.12,31.12,31.11,31.12,42800.0,15.4926,15.4926,15.4876,15.4926,42800.0
2009-09-09 15:10:00,31.11,31.15,31.1,31.14,47000.0,15.4876,15.5075,15.4826,15.5025,47000.0
2009-09-09 15:15:00,31.15,31.15,31.14,31.15,13400.0,15.5075,15.5075,15.5025,15.5075,13400.0
2009-09-09 15:20:00,31.15,31.15,31.14,31.15,15000.0,15.5075,15.5075,15.5025,15.5075,15000.0
2009-09-09 15:25:00,31.15,31.16,31.14,31.14,34800.0,15.5075,15.5125,15.5025,15.5025,34800.0
2009-09-09 15:30:00,31.15,31.15,31.07,31.09,113100.0,15.5075,15.5075,15.4677,15.4777,113100.0
2009-09-09 15:35:00,31.08,31.09,31.08,31.09,33200.0,15.4727,15.4777,15.4727,15.4777,33200.0
2009-09-09 15:40:00,31.09,31.13,31.08,31.13,86000.0,15.4777,15.4976,15.4727,15.4976,86000.0
2009-09-09 15:45:00,31.13,31.18,31.12,31.18,45000.0,15.4976,15.5225,15.4926,15.5225,45000.0
2009-09-09 15:50:00,31.18,31.18,31.15,31.15,77900.0,15.5225,15.5225,15.5075,15.5075,77900.0
2009-09-09 15:55:00,31.15,31.15,31.1,31.13,258500.0,15.5075,15.5075,15.4826,15.4976,258500.0
2009-09-10 09:30:00,31.1,31.24,31.08,31.08,34200.0,15.4826,15.5523,15.4727,15.4727,34200.0
2009-09-10 09:35:00,31.09,31.1,30.95,30.96,83500.0,15.4777,15.4826,15.408,15.4129,83500.0
2009-09-10 09:40:00,30.97,31.08,30.97,31.01,62300.0,15.4179,15.4727,15.4179,15.4378,62300.0
2009-09-10 09:45:00,31.01,31.05,30.98,31.02,42300.0,15.4378,15.4577,15.4229,15.4428,42300.0
2009-09-10 09:50:00,31.01,31.03,30.99,31.0,27400.0,15.4378,15.4478,15.4279,15.4329,27400.0
2009-09-10 09:55:00,31.01,31.03,30.99,31.0,32500.0,15.4378,15.4478,15.4279,15.4329,32500.0
2009-09-10 10:00:00,31.0,31.0,30.94,30.94,44100.0,15.4329,15.4329,15.403,15.403,44100.0
2009-09-10 10:05:00,30.94,30.95,30.91,30.91,43400.0,15.403,15.408,15.388,15.388,43400.0
2009-09-10 10:10:00,30.92,30.98,30.92,30.93,216700.0,15.393,15.4229,15.393,15.398,216700.0
2009-09-10 10:15:00,30.93,30.96,30.93,30.96,27500.0,15.398,15.4129,15.398,15.4129,27500.0
2009-09-10 10:20:00,30.96,31.0,30.96,30.98,32200.0,15.4129,15.4329,15.4129,15.4229,32200.0
2009-09-10 10:25:00,31.0,31.02,30.98,31.0,55500.0,15.4329,15.4428,15.4229,15.4329,55500.0
2009-09-10 10:30:00,31.0,31.03,31.0,31.01,25500.0,15.4329,15.4478,15.4329,15.4378,25500.0
2009-09-10 10:35:00,31.02,31.04,31.01,31.04,31800.0,15.4428,15.4528,15.4378,15.4528,31800.0
2009-09-10 10:40:00,31.04,31.11,31.03,31.1,31500.0,15.4528,15.4876,15.4478,15.4826,31500.0
2009-09-10 10:45:00,31.1,31.12,31.09,31.12,26700.0,15.4826,15.4926,15.4777,15.4926,26700.0
2009-09-10 10:50:00,31.11,31.13,31.11,31.12,34400.0,15.4876,15.4976,15.4876,15.4926,34400.0
2009-09-10 10:55:00,31.12,31.16,31.12,31.16,24500.0,15.4926,15.5125,15.4926,15.5125,24500.0
2009-09-10 11:00:00,31.16,31.17,31.13,31.14,35400.0,15.5125,15.5175,15.4976,15.5025,35400.0
2009-09-10 11:05:00,31.14,31.16,31.13,31.16,49000.0,15.5025,15.5125,15.4976,15.5125,49000.0
2009-09-10 11:10:00,31.16,31.2,31.15,31.17,83100.0,15.5125,15.5324,15.5075,15.5175,83100.0
2009-09-10 11:15:00,31.18,31.19,31.17,31.19,225200.0,15.5225,15.5274,15.5175,15.5274,225200.0
2009-09-10 11:20:00,31.19,31.19,31.17,31.18,15100.0,15.5274,15.5274,15.5175,15.5225,15100.0
2009-09-10 11:25:00,31.17,31.2,31.15,31.19,55500.0,15.5175,15.5324,15.5075,15.5274,55500.0
2009-09-10 11:30:00,31.19,31.2,31.17,31.19,27300.0,15.5274,15.5324,15.5175,15.5274,27300.0
2009-09-10 11:35:00,31.19,31.2,31.19,31.2,12400.0,15.5274,15.5324,15.5274,15.5324,12400.0
2009-09-10 11:40:00,31.2,31.2,31.19,31.2,23800.0,15.5324,15.5324,15.5274,15.5324,23800.0
2009-09-10 11:45:00,31.2,31.21,31.19,31.2,39200.0,15.5324,15.5374,15.5274,15.5324,39200.0
2009-09-10 11:50:00,31.19,31.21,31.19,31.19,67700.0,15.5274,15.5374,15.5274,15.5274,67700.0
2009-09-10 11:55:00,31.19,31.2,31.18,31.18,16300.0,15.5274,15.5324,15.5225,15.5225,16300.0
2009-09-10 12:00:00,31.19,31.19,31.16,31.17,28400.0,15.5274,15.5274,15.5125,15.5175,28400.0
2009-09-10 12:05:00,31.17,31.17,31.15,31.15,13800.0,15.5175,15.5175,15.5075,15.5075,13800.0
2009-09-10 12:10:00,31.15,31.18,31.14,31.18,32800.0,15.5075,15.5225,15.5025,15.5225,32800.0
2009-09-10 12:15:00,31.17,31.19,31.17,31.19,13300.0,15.5175,15.5274,15.5175,15.5274,13300.0
2009-09-10 12:20:00,31.18,31.19,31.17,31.17,14300.0,15.5225,15.5274,15.5175,15.5175,14300.0
2009-09-10 12:25:00,31.17,31.18,31.17,31.18,12500.0,15.5175,15.5225,15.5175,15.5225,12500.0
2009-09-10 12:30:00,31.17,31.21,31.17,31.2,45500.0,15.5175,15.5374,15.5175,15.5324,45500.0
2009-09-10 12:35:00,31.2,31.21,31.18,31.18,19400.0,15.5324,15.5374,15.5225,15.5225,19400.0
2009-09-10 12:40:00,31.19,31.21,31.18,31.2,36900.0,15.5274,15.5374,15.5225,15.5324,36900.0
2009-09-10 12:45:00,31.2,31.22,31.19,31.21,70200.0,15.5324,15.5424,15.5274,15.5374,70200.0
2009-09-10 12:50:00,31.22,31.22,31.2,31.21,24000.0,15.5424,15.5424,15.5324,15.5374,24000.0
2009-09-10 12:55:00,31.2,31.21,31.2,31.2,5600.0,15.5324,15.5374,15.5324,15.5324,5600.0
2009-09-10 13:00:00,31.2,31.21,31.17,31.19,27900.0,15.5324,15.5374,15.5175,15.5274,27900.0
2009-09-10 13:05:00,31.2,31.2,31.19,31.19,14300.0,15.5324,15.5324,15.5274,15.5274,14300.0
2009-09-10 13:10:00,31.19,31.21,31.19,31.2,16100.0,15.5274,15.5374,15.5274,15.5324,16100.0
2009-09-10 13:15:00,31.21,31.21,31.2,31.2,4800.0,15.5374,15.5374,15.5324,15.5324,4800.0
2009-09-10 13:20:00,31.21,31.21,31.2,31.21,11900.0,15.5374,15.5374,15.5324,15.5374,11900.0
2009-09-10 13:25:00,31.21,31.21,31.2,31.2,19600.0,15.5374,15.5374,15.5324,15.5324,19600.0
2009-09-10 13:30:00,31.21,31.22,31.2,31.22,16300.0,15.5374,15.5424,15.5324,15.5424,16300.0
2009-09-10 13:35:00,31.21,31.22,31.2,31.21,30100.0,15.5374,15.5424,15.5324,15.5374,30100.0
2009-09-10 13:40:00,31.21,31.27,31.21,31.25,82800.0,15.5374,15.5673,15.5374,15.5573,82800.0
2009-09-10 13:45:00,31.26,31.29,31.25,31.28,60800.0,15.5623,15.5772,15.5573,15.5722,60800.0
2009-09-10 13:50:00,31.29,31.31,31.28,31.3,45200.0,15.5772,15.5872,15.5722,15.5822,45200.0
2009-09-10 13:55:00,31.31,31.31,31.3,31.3,11000.0,15.5872,15.5872,15.5822,15.5822,11000.0
2009-09-10 14:00:00,31.31,31.33,31.3,31.3,62600.0,15.5872,15.5971,15.5822,15.5822,62600.0
2009-09-10 14:05:00,31.31,31.31,31.3,31.3,26000.0,15.5872,15.5872,15.5822,15.5822,26000.0
2009-09-10 14:10:00,31.3,31.31,31.29,31.29,52900.0,15.5822,15.5872,15.5772,15.5772,52900.0
2009-09-10 14:15:00,31.29,31.3,31.29,31.29,26200.0,15.5772,15.5822,15.5772,15.5772,26200.0
2009-09-10 14:20:00,31.29,31.31,31.27,31.27,34400.0,15.5772,15.5872,15.5673,15.5673,34400.0
2009-09-10 14:25:00,31.27,31.28,31.27,31.27,30100.0,15.5673,15.5722,15.5673,15.5673,30100.0
2009-09-10 14:30:00,31.27,31.29,31.24,31.24,34600.0,15.5673,15.5772,15.5523,15.5523,34600.0
2009-09-10 14:35:00,31.24,31.27,31.24,31.25,28200.0,15.5523,15.5673,15.5523,15.5573,28200.0
2009-09-10 14:40:00,31.25,31.28,31.25,31.28,28400.0,15.5573,15.5722,15.5573,15.5722,28400.0
2009-09-10 14:45:00,31.27,31.28,31.26,31.28,20600.0,15.5673,15.5722,15.5623,15.5722,20600.0
2009-09-10 14:50:00,31.27,31.28,31.27,31.28,28200.0,15.5673,15.5722,15.5673,15.5722,28200.0
2009-09-10 14:55:00,31.27,31.28,31.26,31.26,16800.0,15.5673,15.5722,15.5623,15.5623,16800.0
2009-09-10 15:00:00,31.26,31.27,31.23,31.23,43700.0,15.5623,15.5673,15.5474,15.5474,43700.0
2009-09-10 15:05:00,31.23,31.23,31.17,31.19,113900.0,15.5474,15.5474,15.5175,15.5274,113900.0
2009-09-10 15:10:00,31.19,31.19,31.15,31.16,157300.0,15.5274,15.5274,15.5075,15.5125,157300.0
2009-09-10 15:15:00,31.16,31.2,31.15,31.2,226300.0,15.5125,15.5324,15.5075,15.5324,226300.0
2009-09-10 15:20:00,31.19,31.2,31.13,31.16,211100.0,15.5274,15.5324,15.4976,15.5125,211100.0
2009-09-10 15:25:00,31.16,31.16,31.1,31.11,115600.0,15.5125,15.5125,15.4826,15.4876,115600.0
2009-09-10 15:30:00,31.12,31.17,31.11,31.17,44000.0,15.4926,15.5175,15.4876,15.5175,44000.0
2009-09-10 15:35:00,31.17,31.17,31.15,31.15,43900.0,15.5175,15.5175,15.5075,15.5075,43900.0
2009-09-10 15:40:00,31.15,31.2,31.15,31.19,88700.0,15.5075,15.5324,15.5075,15.5274,88700.0
2009-09-10 15:45:00,31.19,31.2,31.18,31.18,86700.0,15.5274,15.5324,15.5225,15.5225,86700.0
2009-09-10 15:50:00,31.18,31.2,31.17,31.18,137700.0,15.5225,15.5324,15.5175,15.5225,137700.0
2009-09-10 15:55:00,31.17,31.2,31.17,31.2,135300.0,15.5175,15.5324,15.5175,15.5324,135300.0
2009-09-11 09:30:00,31.2,31.38,31.12,31.16,98100.0,15.5324,15.622,15.4926,15.5125,98100.0
2009-09-11 09:35:00,31.16,31.19,31.1,31.11,96300.0,15.5125,15.5274,15.4826,15.4876,96300.0
2009-09-11 09:40:00,31.11,31.16,31.05,31.13,88600.0,15.4876,15.5125,15.4577,15.4976,88600.0
2009-09-11 09:45:00,31.12,31.15,31.05,31.06,70000.0,15.4926,15.5075,15.4577,15.4627,70000.0
2009-09-11 09:50:00,31.06,31.09,31.04,31.08,82300.0,15.4627,15.4777,15.4528,15.4727,82300.0
2009-09-11 09:55:00,31.09,31.1,31.07,31.08,88700.0,15.4777,15.4826,15.4677,15.4727,88700.0
2009-09-11 10:00:00,31.08,31.1,31.03,31.05,98400.0,15.4727,15.4826,15.4478,15.4577,98400.0
2009-09-11 10:05:00,31.05,31.06,30.98,31.0,131900.0,15.4577,15.4627,15.4229,15.4329,131900.0
2009-09-11 10:10:00,31.0,31.0,30.98,30.99,78600.0,15.4329,15.4329,15.4229,15.4279,78600.0
2009-09-11 10:15:00,30.98,31.02,30.98,31.0,88900.0,15.4229,15.4428,15.4229,15.4329,88900.0
2009-09-11 10:20:00,31.0,31.02,30.99,31.0,57300.0,15.4329,15.4428,15.4279,15.4329,57300.0
2009-09-11 10:25:00,31.0,31.04,30.98,31.0,133300.0,15.4329,15.4528,15.4229,15.4329,133300.0
2009-09-11 10:30:00,31.0,31.02,31.0,31.0,32300.0,15.4329,15.4428,15.4329,15.4329,32300.0
2009-09-11 10:35:00,31.0,31.03,30.98,31.03,56100.0,15.4329,15.4478,15.4229,15.4478,56100.0
2009-09-11 10:40:00,31.03,31.03,31.0,31.0,119700.0,15.4478,15.4478,15.4329,15.4329,119700.0
2009-09-11 10:45:00,31.01,31.08,31.0,31.01,50800.0,15.4378,15.4727,15.4329,15.4378,50800.0
2009-09-11 10:50:00,31.01,31.02,30.99,31.02,39900.0,15.4378,15.4428,15.4279,15.4428,39900.0
2009-09-11 10:55:00,31.02,31.04,31.0,31.0,93800.0,15.4428,15.4528,15.4329,15.4329,93800.0
2009-09-11 11:00:00,31.0,31.01,31.0,31.01,70300.0,15.4329,15.4378,15.4329,15.4378,70300.0
2009-09-11 11:05:00,31.01,31.01,31.0,31.0,48400.0,15.4378,15.4378,15.4329,15.4329,48400.0
2009-09-11 11:10:00,31.01,31.01,31.0,31.01,37400.0,15.4378,15.4378,15.4329,15.4378,37400.0
2009-09-11 11:15:00,31.01,31.01,30.99,31.01,61200.0,15.4378,15.4378,15.4279,15.4378,61200.0
2009-09-11 11:20:00,31.01,31.01,30.99,31.0,43800.0,15.4378,15.4378,15.4279,15.4329,43800.0
2009-09-11 11:25:00,31.0,31.01,30.98,31.0,78600.0,15.4329,15.4378,15.4229,15.4329,78600.0
2009-09-11 11:30:00,31.0,31.0,30.98,30.99,29500.0,15.4329,15.4329,15.4229,15.4279,29500.0
2009-09-11 11:35:00,30.98,31.02,30.98,31.02,42200.0,15.4229,15.4428,15.4229,15.4428,42200.0
2009-09-11 11:40:00,31.02,31.02,30.98,30.99,39000.0,15.4428,15.4428,15.4229,15.4279,39000.0
2009-09-11 11:45:00,30.99,31.01,30.98,31.01,52400.0,15.4279,15.4378,15.4229,15.4378,52400.0
2009-09-11 11:50:00,31.01,31.04,31.0,31.03,26600.0,15.4378,15.4528,15.4329,15.4478,26600.0
2009-09-11 11:55:00,31.03,31.09,31.02,31.09,90200.0,15.4478,15.4777,15.4428,15.4777,90200.0
2009-09-11 12:00:00,31.09,31.09,31.06,31.08,37200.0,15.4777,15.4777,15.4627,15.4727,37200.0
2009-09-11 12:05:00,31.07,31.09,31.04,31.08,67100.0,15.4677,15.4777,15.4528,15.4727,67100.0
2009-09-11 12:10:00,31.08,31.1,31.07,31.1,35500.0,15.4727,15.4826,15.4677,15.4826,35500.0
2009-09-11 12:15:00,31.1,31.1,31.07,31.08,12500.0,15.4826,15.4826,15.4677,15.4727,12500.0
2009-09-11 12:20:00,31.08,31.09,31.05,31.05,18200.0,15.4727,15.4777,15.4577,15.4577,18200.0
2009-09-11 12:25:00,31.06,31.08,31.03,31.07,28300.0,15.4627,15.4727,15.4478,15.4677,28300.0
2009-09-11 12:30:00,31.08,31.08,31.05,31.06,22500.0,15.4727,15.4727,15.4577,15.4627,22500.0
2009-09-11 12:35:00,31.05,31.06,31.0,31.01,22900.0,15.4577,15.4627,15.4329,15.4378,22900.0
2009-09-11 12:40:00,31.0,31.05,31.0,31.03,37500.0,15.4329,15.4577,15.4329,15.4478,37500.0
2009-09-11 12:45:00,31.03,31.06,31.03,31.06,17000.0,15.4478,15.4627,15.4478,15.4627,17000.0
2009-09-11 12:50:00,31.06,31.09,31.06,31.08,30300.0,15.4627,15.4777,15.4627,15.4727,30300.0
2009-09-11 12:55:00,31.08,31.09,31.06,31.07,23600.0,15.4727,15.4777,15.4627,15.4677,23600.0
2009-09-11 13:00:00,31.07,31.08,31.06,31.07,12400.0,15.4677,15.4727,15.4627,15.4677,12400.0
2009-09-11 13:05:00,31.08,31.08,31.06,31.07,17900.0,15.4727,15.4727,15.4627,15.4677,17900.0
2009-09-11 13:10:00,31.07,31.07,31.06,31.06,11000.0,15.4677,15.4677,15.4627,15.4627,11000.0
2009-09-11 13:15:00,31.07,31.07,31.06,31.06,11200.0,15.4677,15.4677,15.4627,15.4627,11200.0
2009-09-11 13:20:00,31.07,31.07,31.06,31.06,17000.0,15.4677,15.4677,15.4627,15.4627,17000.0
2009-09-11 13:25:00,31.06,31.07,31.06,31.06,10500.0,15.4627,15.4677,15.4627,15.4627,10500.0
2009-09-11 13:30:00,31.07,31.07,31.06,31.06,18000.0,15.4677,15.4677,15.4627,15.4627,18000.0
2009-09-11 13:35:00,31.07,31.07,31.06,31.07,17600.0,15.4677,15.4677,15.4627,15.4677,17600.0
2009-09-11 13:40:00,31.07,31.07,31.06,31.06,15400.0,15.4677,15.4677,15.4627,15.4627,15400.0
2009-09-11 13:45:00,31.06,31.07,31.06,31.06,17100.0,15.4627,15.4677,15.4627,15.4627,17100.0
2009-09-11 13:50:00,31.06,31.07,31.06,31.07,15800.0,15.4627,15.4677,15.4627,15.4677,15800.0
2009-09-11 13:55:00,31.06,31.09,31.06,31.08,46100.0,15.4627,15.4777,15.4627,15.4727,46100.0
2009-09-11 14:00:00,31.08,31.11,31.08,31.11,38000.0,15.4727,15.4876,15.4727,15.4876,38000.0
2009-09-11 14:05:00,31.11,31.11,31.1,31.1,8800.0,15.4876,15.4876,15.4826,15.4826,8800.0
2009-09-11 14:10:00,31.11,31.11,31.1,31.11,18300.0,15.4876,15.4876,15.4826,15.4876,18300.0
2009-09-11 14:15:00,31.11,31.11,31.1,31.11,10700.0,15.4876,15.4876,15.4826,15.4876,10700.0
2009-09-11 14:20:00,31.11,31.11,31.1,31.1,31100.0,15.4876,15.4876,15.4826,15.4826,31100.0
2009-09-11 14:25:00,31.11,31.11,31.08,31.09,59000.0,15.4876,15.4876,15.4727,15.4777,59000.0
2009-09-11 14:30:00,31.09,31.12,31.08,31.12,43900.0,15.4777,15.4926,15.4727,15.4926,43900.0
2009-09-11 14:35:00,31.11,31.12,31.07,31.08,32500.0,15.4876,15.4926,15.4677,15.4727,32500.0
2009-09-11 14:40:00,31.07,31.08,31.05,31.06,19600.0,15.4677,15.4727,15.4577,15.4627,19600.0
2009-09-11 14:45:00,31.06,31.08,31.05,31.08,75500.0,15.4627,15.4727,15.4577,15.4727,75500.0
2009-09-11 14:50:00,31.07,31.08,31.06,31.07,28100.0,15.4677,15.4727,15.4627,15.4677,28100.0
2009-09-11 14:55:00,31.07,31.09,31.07,31.08,41900.0,15.4677,15.4777,15.4677,15.4727,41900.0
2009-09-11 15:00:00,31.07,31.1,31.07,31.1,34700.0,15.4677,15.4826,15.4677,15.4826,34700.0
2009-09-11 15:05:00,31.1,31.1,31.07,31.08,28800.0,15.4826,15.4826,15.4677,15.4727,28800.0
2009-09-11 15:10:00,31.07,31.08,31.07,31.07,19100.0,15.4677,15.4727,15.4677,15.4677,19100.0
2009-09-11 15:15:00,31.07,31.09,31.07,31.09,31600.0,15.4677,15.4777,15.4677,15.4777,31600.0
2009-09-11 15:20:00,31.09,31.13,31.08,31.12,40500.0,15.4777,15.4976,15.4727,15.4926,40500.0
2009-09-11 15:25:00,31.12,31.12,31.08,31.08,62500.0,15.4926,15.4926,15.4727,15.4727,62500.0
2009-09-11 15:30:00,31.08,31.1,31.07,31.09,66100.0,15.4727,15.4826,15.4677,15.4777,66100.0
2009-09-11 15:35:00,31.08,31.09,31.06,31.07,32200.0,15.4727,15.4777,15.4627,15.4677,32200.0
2009-09-11 15:40:00,31.07,31.08,31.06,31.08,40000.0,15.4677,15.4727,15.4627,15.4727,40000.0
2009-09-11 15:45:00,31.08,31.08,31.07,31.08,50900.0,15.4727,15.4727,15.4677,15.4727,50900.0
2009-09-11 15:50:00,31.08,31.08,31.02,31.03,103300.0,15.4727,15.4727,15.4428,15.4478,103300.0
2009-09-11 15:55:00,31.02,31.04,31.0,31.04,120900.0,15.4428,15.4528,15.4329,15.4528,120900.0
2009-09-14 09:30:00,30.98,31.19,30.98,31.13,93700.0,15.4229,15.5274,15.4229,15.4976,93700.0
2009-09-14 09:35:00,31.13,31.15,31.08,31.11,59800.0,15.4976,15.5075,15.4727,15.4876,59800.0
2009-09-14 09:40:00,31.12,31.35,31.12,31.25,119900.0,15.4926,15.6071,15.4926,15.5573,119900.0
2009-09-14 09:45:00,31.26,31.28,31.24,31.27,37000.0,15.5623,15.5722,15.5523,15.5673,37000.0
2009-09-14 09:50:00,31.26,31.3,31.21,31.25,71700.0,15.5623,15.5822,15.5374,15.5573,71700.0
2009-09-14 09:55:00,31.25,31.32,31.23,31.3,31100.0,15.5573,15.5922,15.5474,15.5822,31100.0
2009-09-14 10:00:00,31.29,31.32,31.24,31.31,51900.0,15.5772,15.5922,15.5523,15.5872,51900.0
2009-09-14 10:05:00,31.31,31.35,31.31,31.34,86500.0,15.5872,15.6071,15.5872,15.6021,86500.0
2009-09-14 10:10:00,31.33,31.33,31.24,31.24,60700.0,15.5971,15.5971,15.5523,15.5523,60700.0
2009-09-14 10:15:00,31.25,31.25,31.14,31.16,162400.0,15.5573,15.5573,15.5025,15.5125,162400.0
2009-09-14 10:20:00,31.16,31.16,31.09,31.09,110900.0,15.5125,15.5125,15.4777,15.4777,110900.0
2009-09-14 10:25:00,31.09,31.1,31.09,31.09,20600.0,15.4777,15.4826,15.4777,15.4777,20600.0
2009-09-14 10:30:00,31.09,31.11,31.09,31.11,48500.0,15.4777,15.4876,15.4777,15.4876,48500.0
2009-09-14 10:35:00,31.1,31.11,31.09,31.09,24500.0,15.4826,15.4876,15.4777,15.4777,24500.0
2009-09-14 10:40:00,31.09,31.12,31.09,31.12,65200.0,15.4777,15.4926,15.4777,15.4926,65200.0
2009-09-14 10:45:00,31.12,31.17,31.07,31.13,108000.0,15.4926,15.5175,15.4677,15.4976,108000.0
2009-09-14 10:50:00,31.12,31.19,31.12,31.17,60900.0,15.4926,15.5274,15.4926,15.5175,60900.0
2009-09-14 10:55:00,31.17,31.2,31.16,31.2,68800.0,15.5175,15.5324,15.5125,15.5324,68800.0
2009-09-14 11:00:00,31.2,31.23,31.19,31.23,29100.0,15.5324,15.5474,15.5274,15.5474,29100.0
2009-09-14 11:05:00,31.22,31.25,31.2,31.25,38700.0,15.5424,15.5573,15.5324,15.5573,38700.0
2009-09-14 11:10:00,31.25,31.28,31.24,31.28,22100.0,15.5573,15.5722,15.5523,15.5722,22100.0
2009-09-14 11:15:00,31.29,31.31,31.25,31.25,49000.0,15.5772,15.5872,15.5573,15.5573,49000.0
2009-09-14 11:20:00,31.25,31.25,31.2,31.21,26400.0,15.5573,15.5573,15.5324,15.5374,26400.0
2009-09-14 11:25:00,31.2,31.24,31.2,31.23,32300.0,15.5324,15.5523,15.5324,15.5474,32300.0
2009-09-14 11:30:00,31.24,31.26,31.24,31.25,15400.0,15.5523,15.5623,15.5523,15.5573,15400.0
2009-09-14 11:35:00,31.25,31.3,31.25,31.28,27200.0,15.5573,15.5822,15.5573,15.5722,27200.0
2009-09-14 11:40:00,31.28,31.28,31.25,31.26,16900.0,15.5722,15.5722,15.5573,15.5623,16900.0
2009-09-14 11:45:00,31.25,31.28,31.24,31.27,31900.0,15.5573,15.5722,15.5523,15.5673,31900.0
2009-09-14 11:50:00,31.27,31.3,31.26,31.3,12600.0,15.5673,15.5822,15.5623,15.5822,12600.0
2009-09-14 11:55:00,31.3,31.3,31.29,31.3,18300.0,15.5822,15.5822,15.5772,15.5822,18300.0
2009-09-14 12:00:00,31.29,31.3,31.29,31.29,8600.0,15.5772,15.5822,15.5772,15.5772,8600.0
2009-09-14 12:05:00,31.29,31.3,31.29,31.3,18700.0,15.5772,15.5822,15.5772,15.5822,18700.0
2009-09-14 12:10:00,31.29,31.34,31.29,31.33,38500.0,15.5772,15.6021,15.5772,15.5971,38500.0
2009-09-14 12:15:00,31.32,31.33,31.32,31.33,9700.0,15.5922,15.5971,15.5922,15.5971,9700.0
2009-09-14 12:20:00,31.33,31.33,31.32,31.33,8400.0,15.5971,15.5971,15.5922,15.5971,8400.0
2009-09-14 12:25:00,31.33,31.34,31.32,31.34,18800.0,15.5971,15.6021,15.5922,15.6021,18800.0
2009-09-14 12:30:00,31.33,31.34,31.33,31.34,22500.0,15.5971,15.6021,15.5971,15.6021,22500.0
2009-09-14 12:35:00,31.33,31.34,31.33,31.34,12700.0,15.5971,15.6021,15.5971,15.6021,12700.0
2009-09-14 12:40:00,31.34,31.4,31.33,31.4,66800.0,15.6021,15.632,15.5971,15.632,66800.0
2009-09-14 12:45:00,31.39,31.4,31.37,31.38,39700.0,15.627,15.632,15.6171,15.622,39700.0
2009-09-14 12:50:00,31.39,31.4,31.38,31.4,13000.0,15.627,15.632,15.622,15.632,13000.0
2009-09-14 12:55:00,31.4,31.4,31.39,31.4,14800.0,15.632,15.632,15.627,15.632,14800.0
2009-09-14 13:00:00,31.4,31.4,31.39,31.4,11600.0,15.632,15.632,15.627,15.632,11600.0
2009-09-14 13:05:00,31.4,31.43,31.4,31.43,33100.0,15.632,15.6469,15.632,15.6469,33100.0
2009-09-14 13:10:00,31.42,31.43,31.42,31.42,11600.0,15.6419,15.6469,15.6419,15.6419,11600.0
2009-09-14 13:15:00,31.43,31.43,31.42,31.43,12300.0,15.6469,15.6469,15.6419,15.6469,12300.0
2009-09-14 13:20:00,31.42,31.42,31.41,31.42,23900.0,15.6419,15.6419,15.637,15.6419,23900.0
2009-09-14 13:25:00,31.42,31.42,31.41,31.42,11800.0,15.6419,15.6419,15.637,15.6419,11800.0
2009-09-14 13:30:00,31.42,31.43,31.41,31.43,19100.0,15.6419,15.6469,15.637,15.6469,19100.0
2009-09-14 13:35:00,31.44,31.44,31.43,31.44,7900.0,15.6519,15.6519,15.6469,15.6519,7900.0
2009-09-14 13:40:00,31.44,31.45,31.43,31.43,40800.0,15.6519,15.6569,15.6469,15.6469,40800.0
2009-09-14 13:45:00,31.43,31.44,31.42,31.42,31800.0,15.6469,15.6519,15.6419,15.6419,31800.0
2009-09-14 13:50:00,31.42,31.43,31.41,31.42,35600.0,15.6419,15.6469,15.637,15.6419,35600.0
2009-09-14 13:55:00,31.41,31.44,31.39,31.41,62500.0,15.637,15.6519,15.627,15.637,62500.0
2009-09-14 14:00:00,31.4,31.41,31.4,31.41,18200.0,15.632,15.637,15.632,15.637,18200.0
2009-09-14 14:05:00,31.41,31.41,31.39,31.41,31500.0,15.637,15.637,15.627,15.637,31500.0
2009-09-14 14:10:00,31.41,31.42,31.4,31.42,39300.0,15.637,15.6419,15.632,15.6419,39300.0
2009-09-14 14:15:00,31.42,31.42,31.41,31.42,6400.0,15.6419,15.6419,15.637,15.6419,6400.0
2009-09-14 14:20:00,31.42,31.44,31.41,31.43,34500.0,15.6419,15.6519,15.637,15.6469,34500.0
2009-09-14 14:25:00,31.44,31.5,31.43,31.49,92800.0,15.6519,15.6818,15.6469,15.6768,92800.0
2009-09-14 14:30:00,31.49,31.51,31.47,31.48,46300.0,15.6768,15.6867,15.6668,15.6718,46300.0
2009-09-14 14:35:00,31.48,31.48,31.47,31.47,8700.0,15.6718,15.6718,15.6668,15.6668,8700.0
2009-09-14 14:40:00,31.47,31.48,31.47,31.48,14900.0,15.6668,15.6718,15.6668,15.6718,14900.0
2009-09-14 14:45:00,31.48,31.49,31.47,31.49,37700.0,15.6718,15.6768,15.6668,15.6768,37700.0
2009-09-14 14:50:00,31.48,31.5,31.47,31.47,72200.0,15.6718,15.6818,15.6668,15.6668,72200.0
2009-09-14 14:55:00,31.47,31.48,31.44,31.46,44200.0,15.6668,15.6718,15.6519,15.6619,44200.0
2009-09-14 15:00:00,31.46,31.46,31.45,31.45,17100.0,15.6619,15.6619,15.6569,15.6569,17100.0
2009-09-14 15:05:00,31.45,31.46,31.42,31.43,41300.0,15.6569,15.6619,15.6419,15.6469,41300.0
2009-09-14 15:10:00,31.43,31.44,31.42,31.43,19000.0,15.6469,15.6519,15.6419,15.6469,19000.0
2009-09-14 15:15:00,31.44,31.47,31.43,31.44,39700.0,15.6519,15.6668,15.6469,15.6519,39700.0
2009-09-14 15:20:00,31.45,31.46,31.44,31.45,28400.0,15.6569,15.6619,15.6519,15.6569,28400.0
2009-09-14 15:25:00,31.46,31.46,31.45,31.46,25600.0,15.6619,15.6619,15.6569,15.6619,25600.0
2009-09-14 15:30:00,31.46,31.49,31.43,31.49,71000.0,15.6619,15.6768,15.6469,15.6768,71000.0
2009-09-14 15:35:00,31.48,31.5,31.48,31.48,48900.0,15.6718,15.6818,15.6718,15.6718,48900.0
2009-09-14 15:40:00,31.49,31.53,31.48,31.52,64500.0,15.6768,15.6967,15.6718,15.6917,64500.0
2009-09-14 15:45:00,31.53,31.53,31.47,31.47,74200.0,15.6967,15.6967,15.6668,15.6668,74200.0
2009-09-14 15:50:00,31.47,31.51,31.45,31.48,106300.0,15.6668,15.6867,15.6569,15.6718,106300.0
2009-09-14 15:55:00,31.48,31.52,31.48,31.51,122400.0,15.6718,15.6917,15.6718,15.6867,122400.0
2009-09-15 09:30:00,31.54,31.54,31.41,31.45,92900.0,15.7017,15.7017,15.637,15.6569,92900.0
2009-09-15 09:35:00,31.46,31.53,31.45,31.47,65500.0,15.6619,15.6967,15.6569,15.6668,65500.0
2009-09-15 09:40:00,31.46,31.52,31.42,31.45,49000.0,15.6619,15.6917,15.6419,15.6569,49000.0
2009-09-15 09:45:00,31.46,31.52,31.43,31.44,51700.0,15.6619,15.6917,15.6469,15.6519,51700.0
2009-09-15 09:50:00,31.44,31.46,31.4,31.41,86400.0,15.6519,15.6619,15.632,15.637,86400.0
2009-09-15 09:55:00,31.41,31.43,31.39,31.39,65300.0,15.637,15.6469,15.627,15.627,65300.0
2009-09-15 10:00:00,31.4,31.46,31.39,31.41,110400.0,15.632,15.6619,15.627,15.637,110400.0
2009-09-15 10:05:00,31.4,31.52,31.4,31.5,119500.0,15.632,15.6917,15.632,15.6818,119500.0
2009-09-15 10:10:00,31.5,31.54,31.5,31.51,76400.0,15.6818,15.7017,15.6818,15.6867,76400.0
2009-09-15 10:15:00,31.52,31.55,31.48,31.55,93200.0,15.6917,15.7067,15.6718,15.7067,93200.0
2009-09-15 10:20:00,31.54,31.6,31.52,31.59,118900.0,15.7017,15.7316,15.6917,15.7266,118900.0
2009-09-15 10:25:00,31.59,31.65,31.58,31.61,84400.0,15.7266,15.7564,15.7216,15.7365,84400.0
2009-09-15 10:30:00,31.61,31.65,31.6,31.62,43500.0,15.7365,15.7564,15.7316,15.7415,43500.0
2009-09-15 10:35:00,31.62,31.68,31.61,31.68,53200.0,15.7415,15.7714,15.7365,15.7714,53200.0
2009-09-15 10:40:00,31.68,31.69,31.65,31.66,64800.0,15.7714,15.7764,15.7564,15.7614,64800.0
2009-09-15 10:45:00,31.65,31.65,31.63,31.64,25000.0,15.7564,15.7564,15.7465,15.7515,25000.0
2009-09-15 10:50:00,31.63,31.64,31.63,31.64,35100.0,15.7465,15.7515,15.7465,15.7515,35100.0
2009-09-15 10:55:00,31.63,31.66,31.62,31.64,62200.0,15.7465,15.7614,15.7415,15.7515,62200.0
2009-09-15 11:00:00,31.64,31.65,31.62,31.62,29000.0,15.7515,15.7564,15.7415,15.7415,29000.0
2009-09-15 11:05:00,31.62,31.63,31.59,31.59,25400.0,15.7415,15.7465,15.7266,15.7266,25400.0
2009-09-15 11:10:00,31.59,31.61,31.59,31.6,26600.0,15.7266,15.7365,15.7266,15.7316,26600.0
2009-09-15 11:15:00,31.6,31.62,31.54,31.59,65200.0,15.7316,15.7415,15.7017,15.7266,65200.0
2009-09-15 11:20:00,31.58,31.62,31.58,31.59,73600.0,15.7216,15.7415,15.7216,15.7266,73600.0
2009-09-15 11:25:00,31.59,31.6,31.56,31.57,20300.0,15.7266,15.7316,15.7116,15.7166,20300.0
2009-09-15 11:30:00,31.56,31.64,31.56,31.61,101100.0,15.7116,15.7515,15.7116,15.7365,101100.0
2009-09-15 11:35:00,31.62,31.65,31.62,31.64,36400.0,15.7415,15.7564,15.7415,15.7515,36400.0
2009-09-15 11:40:00,31.63,31.65,31.63,31.64,20100.0,15.7465,15.7564,15.7465,15.7515,20100.0
2009-09-15 11:45:00,31.63,31.67,31.63,31.66,26100.0,15.7465,15.7664,15.7465,15.7614,26100.0
2009-09-15 11:50:00,31.67,31.67,31.64,31.66,57300.0,15.7664,15.7664,15.7515,15.7614,57300.0
2009-09-15 11:55:00,31.66,31.69,31.66,31.68,48400.0,15.7614,15.7764,15.7614,15.7714,48400.0
2009-09-15 12:00:00,31.68,31.68,31.67,31.68,33800.0,15.7714,15.7714,15.7664,15.7714,33800.0
2009-09-15 12:05:00,31.67,31.7,31.66,31.69,65200.0,15.7664,15.7813,15.7614,15.7764,65200.0
2009-09-15 12:10:00,31.69,31.7,31.69,31.69,11600.0,15.7764,15.7813,15.7764,15.7764,11600.0
2009-09-15 12:15:00,31.7,31.7,31.69,31.7,22300.0,15.7813,15.7813,15.7764,15.7813,22300.0
2009-09-15 12:20:00,31.7,31.7,31.69,31.7,16500.0,15.7813,15.7813,15.7764,15.7813,16500.0
2009-09-15 12:25:00,31.7,31.7,31.69,31.69,15100.0,15.7813,15.7813,15.7764,15.7764,15100.0
2009-09-15 12:30:00,31.69,31.72,31.69,31.71,49700.0,15.7764,15.7913,15.7764,15.7863,49700.0
2009-09-15 12:35:00,31.71,31.74,31.71,31.74,46500.0,15.7863,15.8012,15.7863,15.8012,46500.0
2009-09-15 12:40:00,31.73,31.74,31.69,31.69,41800.0,15.7963,15.8012,15.7764,15.7764,41800.0
2009-09-15 12:45:00,31.69,31.73,31.67,31.72,126200.0,15.7764,15.7963,15.7664,15.7913,126200.0
2009-09-15 12:50:00,31.71,31.75,31.7,31.74,96100.0,15.7863,15.8062,15.7813,15.8012,96100.0
2009-09-15 12:55:00,31.73,31.79,31.73,31.79,114700.0,15.7963,15.8261,15.7963,15.8261,114700.0
2009-09-15 13:00:00,31.79,31.82,31.76,31.79,49500.0,15.8261,15.8411,15.8112,15.8261,49500.0
2009-09-15 13:05:00,31.78,31.82,31.77,31.82,43700.0,15.8212,15.8411,15.8162,15.8411,43700.0
2009-09-15 13:10:00,31.82,31.84,31.81,31.83,58500.0,15.8411,15.851,15.8361,15.8461,58500.0
2009-09-15 13:15:00,31.82,31.84,31.81,31.82,31300.0,15.8411,15.851,15.8361,15.8411,31300.0
2009-09-15 13:20:00,31.82,31.85,31.81,31.85,46000.0,15.8411,15.856,15.8361,15.856,46000.0
2009-09-15 13:25:00,31.85,31.85,31.79,31.82,73100.0,15.856,15.856,15.8261,15.8411,73100.0
2009-09-15 13:30:00,31.82,31.84,31.81,31.81,31700.0,15.8411,15.851,15.8361,15.8361,31700.0
2009-09-15 13:35:00,31.82,31.82,31.81,31.82,26000.0,15.8411,15.8411,15.8361,15.8411,26000.0
2009-09-15 13:40:00,31.82,31.82,31.81,31.82,20400.0,15.8411,15.8411,15.8361,15.8411,20400.0
2009-09-15 13:45:00,31.82,31.84,31.81,31.84,27600.0,15.8411,15.851,15.8361,15.851,27600.0
2009-09-15 13:50:00,31.84,31.84,31.83,31.84,18300.0,15.851,15.851,15.8461,15.851,18300.0
2009-09-15 13:55:00,31.84,31.84,31.83,31.84,16100.0,15.851,15.851,15.8461,15.851,16100.0
2009-09-15 14:00:00,31.83,31.84,31.82,31.83,35100.0,15.8461,15.851,15.8411,15.8461,35100.0
2009-09-15 14:05:00,31.83,31.83,31.82,31.83,16000.0,15.8461,15.8461,15.8411,15.8461,16000.0
2009-09-15 14:10:00,31.83,31.83,31.8,31.81,26500.0,15.8461,15.8461,15.8311,15.8361,26500.0
2009-09-15 14:15:00,31.81,31.81,31.79,31.8,35600.0,15.8361,15.8361,15.8261,15.8311,35600.0
2009-09-15 14:20:00,31.8,31.81,31.79,31.81,39400.0,15.8311,15.8361,15.8261,15.8361,39400.0
2009-09-15 14:25:00,31.81,31.84,31.81,31.82,30000.0,15.8361,15.851,15.8361,15.8411,30000.0
2009-09-15 14:30:00,31.82,31.82,31.8,31.8,43400.0,15.8411,15.8411,15.8311,15.8311,43400.0
2009-09-15 14:35:00,31.81,31.82,31.8,31.81,28200.0,15.8361,15.8411,15.8311,15.8361,28200.0
2009-09-15 14:40:00,31.81,31.83,31.8,31.83,35500.0,15.8361,15.8461,15.8311,15.8461,35500.0
2009-09-15 14:45:00,31.83,31.84,31.82,31.84,28800.0,15.8461,15.851,15.8411,15.851,28800.0
2009-09-15 14:50:00,31.84,31.87,31.83,31.87,66000.0,15.851,15.866,15.8461,15.866,66000.0
2009-09-15 14:55:00,31.87,31.89,31.86,31.89,27900.0,15.866,15.8759,15.861,15.8759,27900.0
2009-09-15 15:00:00,31.89,31.89,31.87,31.88,49300.0,15.8759,15.8759,15.866,15.8709,49300.0
2009-09-15 15:05:00,31.88,31.88,31.86,31.87,33800.0,15.8709,15.8709,15.861,15.866,33800.0
2009-09-15 15:10:00,31.87,31.88,31.86,31.88,36800.0,15.866,15.8709,15.861,15.8709,36800.0
2009-09-15 15:15:00,31.88,31.89,31.87,31.89,45500.0,15.8709,15.8759,15.866,15.8759,45500.0
2009-09-15 15:20:00,31.88,31.9,31.88,31.9,67400.0,15.8709,15.8809,15.8709,15.8809,67400.0
2009-09-15 15:25:00,31.9,31.9,31.89,31.9,47600.0,15.8809,15.8809,15.8759,15.8809,47600.0
2009-09-15 15:30:00,31.9,31.94,31.9,31.94,127000.0,15.8809,15.9008,15.8809,15.9008,127000.0
2009-09-15 15:35:00,31.94,31.96,31.93,31.96,79800.0,15.9008,15.9108,15.8958,15.9108,79800.0
2009-09-15 15:40:00,31.96,31.96,31.9,31.93,167500.0,15.9108,15.9108,15.8809,15.8958,167500.0
2009-09-15 15:45:00,31.93,31.96,31.93,31.96,147200.0,15.8958,15.9108,15.8958,15.9108,147200.0
2009-09-15 15:50:00,31.95,31.96,31.95,31.95,111000.0,15.9058,15.9108,15.9058,15.9058,111000.0
2009-09-15 15:55:00,31.96,31.97,31.94,31.95,257700.0,15.9108,15.9158,15.9008,15.9058,257700.0
2009-09-16 09:30:00,32.0,32.0,31.77,31.78,83700.0,15.9307,15.9307,15.8162,15.8212,83700.0
2009-09-16 09:35:00,31.77,31.77,31.65,31.73,71200.0,15.8162,15.8162,15.7564,15.7963,71200.0
2009-09-16 09:40:00,31.72,31.79,31.68,31.75,111800.0,15.7913,15.8261,15.7714,15.8062,111800.0
2009-09-16 09:45:00,31.75,31.77,31.69,31.75,43400.0,15.8062,15.8162,15.7764,15.8062,43400.0
2009-09-16 09:50:00,31.74,31.75,31.72,31.75,35200.0,15.8012,15.8062,15.7913,15.8062,35200.0
2009-09-16 09:55:00,31.76,31.9,31.76,31.79,152600.0,15.8112,15.8809,15.8112,15.8261,152600.0
2009-09-16 10:00:00,31.79,31.85,31.75,31.8,61200.0,15.8261,15.856,15.8062,15.8311,61200.0
2009-09-16 10:05:00,31.81,31.88,31.81,31.85,45200.0,15.8361,15.8709,15.8361,15.856,45200.0
2009-09-16 10:10:00,31.85,31.85,31.79,31.81,33900.0,15.856,15.856,15.8261,15.8361,33900.0
2009-09-16 10:15:00,31.81,31.84,31.81,31.82,25900.0,15.8361,15.851,15.8361,15.8411,25900.0
2009-09-16 10:20:00,31.81,31.86,31.76,31.79,35400.0,15.8361,15.861,15.8112,15.8261,35400.0
2009-09-16 10:25:00,31.79,31.81,31.76,31.78,21700.0,15.8261,15.8361,15.8112,15.8212,21700.0
2009-09-16 10:30:00,31.79,31.82,31.78,31.81,85100.0,15.8261,15.8411,15.8212,15.8361,85100.0
2009-09-16 10:35:00,31.81,31.85,31.8,31.85,24400.0,15.8361,15.856,15.8311,15.856,24400.0
2009-09-16 10:40:00,31.85,31.91,31.85,31.89,33200.0,15.856,15.8859,15.856,15.8759,33200.0
2009-09-16 10:45:00,31.88,31.94,31.88,31.89,19900.0,15.8709,15.9008,15.8709,15.8759,19900.0
2009-09-16 10:50:00,31.89,31.9,31.88,31.9,13700.0,15.8759,15.8809,15.8709,15.8809,13700.0
2009-09-16 10:55:00,31.9,31.9,31.89,31.89,8200.0,15.8809,15.8809,15.8759,15.8759,8200.0
2009-09-16 11:00:00,31.89,31.93,31.88,31.93,23600.0,15.8759,15.8958,15.8709,15.8958,23600.0
2009-09-16 11:05:00,31.94,31.95,31.91,31.92,30200.0,15.9008,15.9058,15.8859,15.8909,30200.0
2009-09-16 11:10:00,31.93,31.93,31.91,31.93,25600.0,15.8958,15.8958,15.8859,15.8958,25600.0
2009-09-16 11:15:00,31.93,31.97,31.92,31.96,28700.0,15.8958,15.9158,15.8909,15.9108,28700.0
2009-09-16 11:20:00,31.96,31.96,31.94,31.95,26800.0,15.9108,15.9108,15.9008,15.9058,26800.0
2009-09-16 11:25:00,31.95,31.98,31.94,31.98,26100.0,15.9058,15.9207,15.9008,15.9207,26100.0
2009-09-16 11:30:00,31.97,32.0,31.96,31.99,57000.0,15.9158,15.9307,15.9108,15.9257,57000.0
2009-09-16 11:35:00,31.99,32.0,31.98,32.0,80000.0,15.9257,15.9307,15.9207,15.9307,80000.0
2009-09-16 11:40:00,31.99,32.0,31.97,31.99,103900.0,15.9257,15.9307,15.9158,15.9257,103900.0
2009-09-16 11:45:00,31.99,31.99,31.98,31.99,26600.0,15.9257,15.9257,15.9207,15.9257,26600.0
2009-09-16 11:50:00,31.98,31.99,31.98,31.99,23900.0,15.9207,15.9257,15.9207,15.9257,23900.0
2009-09-16 11:55:00,31.99,31.99,31.98,31.99,60100.0,15.9257,15.9257,15.9207,15.9257,60100.0
2009-09-16 12:00:00,31.98,32.0,31.98,32.0,30300.0,15.9207,15.9307,15.9207,15.9307,30300.0
2009-09-16 12:05:00,31.99,32.0,31.98,31.99,48900.0,15.9257,15.9307,15.9207,15.9257,48900.0
2009-09-16 12:10:00,31.98,31.99,31.98,31.99,36000.0,15.9207,15.9257,15.9207,15.9257,36000.0
2009-09-16 12:15:00,31.99,32.0,31.98,32.0,17900.0,15.9257,15.9307,15.9207,15.9307,17900.0
2009-09-16 12:20:00,32.0,32.0,31.99,32.0,23700.0,15.9307,15.9307,15.9257,15.9307,23700.0
2009-09-16 12:25:00,32.0,32.0,31.98,31.99,83500.0,15.9307,15.9307,15.9207,15.9257,83500.0
2009-09-16 12:30:00,31.99,32.06,31.99,32.06,88900.0,15.9257,15.9606,15.9257,15.9606,88900.0
2009-09-16 12:35:00,32.05,32.09,32.05,32.08,29700.0,15.9556,15.9755,15.9556,15.9705,29700.0
2009-09-16 12:40:00,32.08,32.11,32.08,32.1,45300.0,15.9705,15.9854,15.9705,15.9805,45300.0
2009-09-16 12:45:00,32.11,32.12,32.1,32.11,16400.0,15.9854,15.9904,15.9805,15.9854,16400.0
2009-09-16 12:50:00,32.12,32.15,32.11,32.14,50100.0,15.9904,16.0054,15.9854,16.0004,50100.0
2009-09-16 12:55:00,32.15,32.15,32.14,32.15,40800.0,16.0054,16.0054,16.0004,16.0054,40800.0
2009-09-16 13:00:00,32.14,32.16,32.14,32.15,65900.0,16.0004,16.0103,16.0004,16.0054,65900.0
2009-09-16 13:05:00,32.15,32.16,32.15,32.16,18400.0,16.0054,16.0103,16.0054,16.0103,18400.0
2009-09-16 13:10:00,32.16,32.16,32.15,32.16,20700.0,16.0103,16.0103,16.0054,16.0103,20700.0
2009-09-16 13:15:00,32.16,32.19,32.15,32.15,102600.0,16.0103,16.0253,16.0054,16.0054,102600.0
2009-09-16 13:20:00,32.15,32.18,32.14,32.15,67900.0,16.0054,16.0203,16.0004,16.0054,67900.0
2009-09-16 13:25:00,32.15,32.18,32.14,32.16,45900.0,16.0054,16.0203,16.0004,16.0103,45900.0
2009-09-16 13:30:00,32.17,32.19,32.16,32.18,51900.0,16.0153,16.0253,16.0103,16.0203,51900.0
2009-09-16 13:35:00,32.17,32.18,32.17,32.17,15100.0,16.0153,16.0203,16.0153,16.0153,15100.0
2009-09-16 13:40:00,32.17,32.2,32.17,32.2,34000.0,16.0153,16.0303,16.0153,16.0303,34000.0
2009-09-16 13:45:00,32.2,32.22,32.19,32.21,71800.0,16.0303,16.0402,16.0253,16.0352,71800.0
2009-09-16 13:50:00,32.22,32.23,32.2,32.21,60500.0,16.0402,16.0452,16.0303,16.0352,60500.0
2009-09-16 13:55:00,32.2,32.22,32.2,32.22,41800.0,16.0303,16.0402,16.0303,16.0402,41800.0
2009-09-16 14:00:00,32.22,32.23,32.21,32.23,68100.0,16.0402,16.0452,16.0352,16.0452,68100.0
2009-09-16 14:05:00,32.22,32.25,32.22,32.25,72700.0,16.0402,16.0551,16.0402,16.0551,72700.0
2009-09-16 14:10:00,32.25,32.31,32.24,32.31,114900.0,16.0551,16.085,16.0502,16.085,114900.0
2009-09-16 14:15:00,32.31,32.34,32.28,32.28,86000.0,16.085,16.0999,16.0701,16.0701,86000.0
2009-09-16 14:20:00,32.28,32.29,32.25,32.25,102900.0,16.0701,16.0751,16.0551,16.0551,102900.0
2009-09-16 14:25:00,32.25,32.29,32.24,32.29,51500.0,16.0551,16.0751,16.0502,16.0751,51500.0
2009-09-16 14:30:00,32.29,32.3,32.28,32.3,28800.0,16.0751,16.08,16.0701,16.08,28800.0
2009-09-16 14:35:00,32.3,32.3,32.28,32.3,26400.0,16.08,16.08,16.0701,16.08,26400.0
2009-09-16 14:40:00,32.29,32.31,32.28,32.28,68400.0,16.0751,16.085,16.0701,16.0701,68400.0
2009-09-16 14:45:00,32.28,32.29,32.25,32.26,73000.0,16.0701,16.0751,16.0551,16.0601,73000.0
2009-09-16 14:50:00,32.25,32.26,32.22,32.22,100200.0,16.0551,16.0601,16.0402,16.0402,100200.0
2009-09-16 14:55:00,32.23,32.23,32.19,32.2,45300.0,16.0452,16.0452,16.0253,16.0303,45300.0
2009-09-16 15:00:00,32.19,32.19,32.12,32.12,111400.0,16.0253,16.0253,15.9904,15.9904,111400.0
2009-09-16 15:05:00,32.13,32.14,32.1,32.13,57500.0,15.9954,16.0004,15.9805,15.9954,57500.0
2009-09-16 15:10:00,32.13,32.13,32.09,32.09,84100.0,15.9954,15.9954,15.9755,15.9755,84100.0
2009-09-16 15:15:00,32.09,32.11,32.08,32.08,57700.0,15.9755,15.9854,15.9705,15.9705,57700.0
2009-09-16 15:20:00,32.08,32.13,32.08,32.13,77400.0,15.9705,15.9954,15.9705,15.9954,77400.0
2009-09-16 15:25:00,32.12,32.13,32.11,32.11,32600.0,15.9904,15.9954,15.9854,15.9854,32600.0
2009-09-16 15:30:00,32.11,32.13,32.11,32.11,66300.0,15.9854,15.9954,15.9854,15.9854,66300.0
2009-09-16 15:35:00,32.12,32.13,32.11,32.12,60700.0,15.9904,15.9954,15.9854,15.9904,60700.0
2009-09-16 15:40:00,32.13,32.17,32.11,32.15,227700.0,15.9954,16.0153,15.9854,16.0054,227700.0
2009-09-16 15:45:00,32.15,32.18,32.14,32.14,90800.0,16.0054,16.0203,16.0004,16.0004,90800.0
2009-09-16 15:50:00,32.15,32.15,32.14,32.15,80200.0,16.0054,16.0054,16.0004,16.0054,80200.0
2009-09-16 15:55:00,32.15,32.15,32.13,32.13,147500.0,16.0054,16.0054,15.9954,15.9954,147500.0
2009-09-17 09:30:00,32.08,32.2,32.04,32.07,101000.0,15.9705,16.0303,15.9506,15.9655,101000.0
2009-09-17 09:35:00,32.05,32.12,32.0,32.02,68100.0,15.9556,15.9904,15.9307,15.9406,68100.0
2009-09-17 09:40:00,32.03,32.12,32.0,32.02,51400.0,15.9456,15.9904,15.9307,15.9406,51400.0
2009-09-17 09:45:00,32.01,32.05,32.0,32.03,35400.0,15.9357,15.9556,15.9307,15.9456,35400.0
2009-09-17 09:50:00,32.03,32.07,32.03,32.07,46800.0,15.9456,15.9655,15.9456,15.9655,46800.0
2009-09-17 09:55:00,32.07,32.11,32.05,32.09,84200.0,15.9655,15.9854,15.9556,15.9755,84200.0
2009-09-17 10:00:00,32.1,32.2,32.08,32.19,128000.0,15.9805,16.0303,15.9705,16.0253,128000.0
2009-09-17 10:05:00,32.19,32.22,32.17,32.21,49800.0,16.0253,16.0402,16.0153,16.0352,49800.0
2009-09-17 10:10:00,32.21,32.22,32.1,32.12,34800.0,16.0352,16.0402,15.9805,15.9904,34800.0
2009-09-17 10:15:00,32.12,32.14,32.04,32.06,62700.0,15.9904,16.0004,15.9506,15.9606,62700.0
2009-09-17 10:20:00,32.05,32.06,31.98,31.99,43000.0,15.9556,15.9606,15.9207,15.9257,43000.0
2009-09-17 10:25:00,31.99,32.0,31.92,31.96,60700.0,15.9257,15.9307,15.8909,15.9108,60700.0
2009-09-17 10:30:00,31.95,31.95,31.91,31.92,54300.0,15.9058,15.9058,15.8859,15.8909,54300.0
2009-09-17 10:35:00,31.92,31.92,31.88,31.92,58900.0,15.8909,15.8909,15.8709,15.8909,58900.0
2009-09-17 10:40:00,31.93,31.97,31.93,31.94,28500.0,15.8958,15.9158,15.8958,15.9008,28500.0
2009-09-17 10:45:00,31.94,32.0,31.94,31.98,49900.0,15.9008,15.9307,15.9008,15.9207,49900.0
2009-09-17 10:50:00,31.98,32.0,31.97,32.0,40400.0,15.9207,15.9307,15.9158,15.9307,40400.0
2009-09-17 10:55:00,32.0,32.0,31.98,32.0,21800.0,15.9307,15.9307,15.9207,15.9307,21800.0
2009-09-17 11:00:00,31.99,32.0,31.95,31.95,43700.0,15.9257,15.9307,15.9058,15.9058,43700.0
2009-09-17 11:05:00,31.96,32.01,31.95,32.0,64700.0,15.9108,15.9357,15.9058,15.9307,64700.0
2009-09-17 11:10:00,32.0,32.02,31.98,31.98,29500.0,15.9307,15.9406,15.9207,15.9207,29500.0
2009-09-17 11:15:00,31.98,31.99,31.98,31.99,16200.0,15.9207,15.9257,15.9207,15.9257,16200.0
2009-09-17 11:20:00,31.99,32.02,31.98,31.99,33400.0,15.9257,15.9406,15.9207,15.9257,33400.0
2009-09-17 11:25:00,32.0,32.05,31.99,32.02,47000.0,15.9307,15.9556,15.9257,15.9406,47000.0
2009-09-17 11:30:00,32.02,32.03,32.01,32.03,14100.0,15.9406,15.9456,15.9357,15.9456,14100.0
2009-09-17 11:35:00,32.03,32.03,31.99,32.01,50300.0,15.9456,15.9456,15.9257,15.9357,50300.0
2009-09-17 11:40:00,32.01,32.01,31.99,31.99,44800.0,15.9357,15.9357,15.9257,15.9257,44800.0
2009-09-17 11:45:00,32.0,32.0,31.96,32.0,41300.0,15.9307,15.9307,15.9108,15.9307,41300.0
2009-09-17 11:50:00,32.0,32.04,31.99,32.03,116700.0,15.9307,15.9506,15.9257,15.9456,116700.0
2009-09-17 11:55:00,32.02,32.03,31.99,32.01,62700.0,15.9406,15.9456,15.9257,15.9357,62700.0
2009-09-17 12:00:00,32.01,32.04,32.01,32.03,15800.0,15.9357,15.9506,15.9357,15.9456,15800.0
2009-09-17 12:05:00,32.03,32.06,32.03,32.03,55700.0,15.9456,15.9606,15.9456,15.9456,55700.0
2009-09-17 12:10:00,32.03,32.05,32.01,32.03,80800.0,15.9456,15.9556,15.9357,15.9456,80800.0
2009-09-17 12:15:00,32.02,32.04,32.02,32.03,65100.0,15.9406,15.9506,15.9406,15.9456,65100.0
2009-09-17 12:20:00,32.03,32.07,32.03,32.03,42800.0,15.9456,15.9655,15.9456,15.9456,42800.0
2009-09-17 12:25:00,32.03,32.03,31.98,31.98,45700.0,15.9456,15.9456,15.9207,15.9207,45700.0
2009-09-17 12:30:00,31.98,32.0,31.98,32.0,31600.0,15.9207,15.9307,15.9207,15.9307,31600.0
2009-09-17 12:35:00,32.01,32.02,31.99,31.99,19800.0,15.9357,15.9406,15.9257,15.9257,19800.0
2009-09-17 12:40:00,31.99,32.01,31.99,32.0,16500.0,15.9257,15.9357,15.9257,15.9307,16500.0
2009-09-17 12:45:00,32.01,32.01,31.96,31.98,52700.0,15.9357,15.9357,15.9108,15.9207,52700.0
2009-09-17 12:50:00,31.98,31.98,31.95,31.97,30100.0,15.9207,15.9207,15.9058,15.9158,30100.0
2009-09-17 12:55:00,31.97,31.99,31.96,31.98,27500.0,15.9158,15.9257,15.9108,15.9207,27500.0
2009-09-17 13:00:00,31.97,32.01,31.97,31.98,30100.0,15.9158,15.9357,15.9158,15.9207,30100.0
2009-09-17 13:05:00,31.98,32.04,31.98,32.04,24400.0,15.9207,15.9506,15.9207,15.9506,24400.0
2009-09-17 13:10:00,32.04,32.04,32.0,32.02,21600.0,15.9506,15.9506,15.9307,15.9406,21600.0
2009-09-17 13:15:00,32.03,32.03,31.99,32.0,17600.0,15.9456,15.9456,15.9257,15.9307,17600.0
2009-09-17 13:20:00,32.0,32.0,31.96,31.97,21100.0,15.9307,15.9307,15.9108,15.9158,21100.0
2009-09-17 13:25:00,31.97,31.98,31.96,31.97,32300.0,15.9158,15.9207,15.9108,15.9158,32300.0
2009-09-17 13:30:00,31.98,32.0,31.96,32.0,20600.0,15.9207,15.9307,15.9108,15.9307,20600.0
2009-09-17 13:35:00,31.99,32.0,31.97,31.99,21200.0,15.9257,15.9307,15.9158,15.9257,21200.0
2009-09-17 13:40:00,31.99,31.99,31.96,31.97,17800.0,15.9257,15.9257,15.9108,15.9158,17800.0
2009-09-17 13:45:00,31.96,31.99,31.96,31.96,19600.0,15.9108,15.9257,15.9108,15.9108,19600.0
2009-09-17 13:50:00,31.96,31.97,31.96,31.97,15300.0,15.9108,15.9158,15.9108,15.9158,15300.0
2009-09-17 13:55:00,31.97,31.98,31.96,31.96,21600.0,15.9158,15.9207,15.9108,15.9108,21600.0
2009-09-17 14:00:00,31.97,31.99,31.96,31.98,34000.0,15.9158,15.9257,15.9108,15.9207,34000.0
2009-09-17 14:05:00,31.98,31.99,31.98,31.99,13100.0,15.9207,15.9257,15.9207,15.9257,13100.0
2009-09-17 14:10:00,31.99,31.99,31.97,31.98,27000.0,15.9257,15.9257,15.9158,15.9207,27000.0
2009-09-17 14:15:00,31.98,31.99,31.97,31.99,18100.0,15.9207,15.9257,15.9158,15.9257,18100.0
2009-09-17 14:20:00,31.98,32.04,31.98,32.04,78500.0,15.9207,15.9506,15.9207,15.9506,78500.0
2009-09-17 14:25:00,32.04,32.05,32.03,32.04,40800.0,15.9506,15.9556,15.9456,15.9506,40800.0
2009-09-17 14:30:00,32.04,32.05,32.03,32.05,32200.0,15.9506,15.9556,15.9456,15.9556,32200.0
2009-09-17 14:35:00,32.05,32.05,32.04,32.05,11100.0,15.9556,15.9556,15.9506,15.9556,11100.0
2009-09-17 14:40:00,32.04,32.08,32.04,32.08,21900.0,15.9506,15.9705,15.9506,15.9705,21900.0
2009-09-17 14:45:00,32.07,32.1,32.06,32.08,78600.0,15.9655,15.9805,15.9606,15.9705,78600.0
2009-09-17 14:50:00,32.07,32.08,32.05,32.05,31600.0,15.9655,15.9705,15.9556,15.9556,31600.0
2009-09-17 14:55:00,32.06,32.08,32.06,32.06,38300.0,15.9606,15.9705,15.9606,15.9606,38300.0
2009-09-17 15:00:00,32.06,32.07,32.04,32.07,64700.0,15.9606,15.9655,15.9506,15.9655,64700.0
2009-09-17 15:05:00,32.07,32.08,32.06,32.07,23600.0,15.9655,15.9705,15.9606,15.9655,23600.0
2009-09-17 15:10:00,32.07,32.07,32.06,32.06,16600.0,15.9655,15.9655,15.9606,15.9606,16600.0
2009-09-17 15:15:00,32.07,32.07,32.05,32.07,33400.0,15.9655,15.9655,15.9556,15.9655,33400.0
2009-09-17 15:20:00,32.07,32.1,32.06,32.08,93000.0,15.9655,15.9805,15.9606,15.9705,93000.0
2009-09-17 15:25:00,32.08,32.11,32.07,32.09,115800.0,15.9705,15.9854,15.9655,15.9755,115800.0
2009-09-17 15:30:00,32.09,32.1,32.05,32.05,84000.0,15.9755,15.9805,15.9556,15.9556,84000.0
2009-09-17 15:35:00,32.05,32.08,32.05,32.07,46800.0,15.9556,15.9705,15.9556,15.9655,46800.0
2009-09-17 15:40:00,32.07,32.1,32.05,32.06,157700.0,15.9655,15.9805,15.9556,15.9606,157700.0
2009-09-17 15:45:00,32.05,32.08,32.05,32.06,178100.0,15.9556,15.9705,15.9556,15.9606,178100.0
2009-09-17 15:50:00,32.05,32.06,31.98,32.02,283800.0,15.9556,15.9606,15.9207,15.9406,283800.0
2009-09-17 15:55:00,32.02,32.11,32.02,32.11,285400.0,15.9406,15.9854,15.9406,15.9854,285400.0
2009-09-18 09:30:00,32.27,32.28,32.09,32.13,1020600.0,16.0651,16.0701,15.9755,15.9954,1020600.0
2009-09-18 09:35:00,32.13,32.25,32.13,32.25,46000.0,15.9954,16.0551,15.9954,16.0551,46000.0
2009-09-18 09:40:00,32.25,32.25,32.19,32.24,50400.0,16.0551,16.0551,16.0253,16.0502,50400.0
2009-09-18 09:45:00,32.24,32.28,32.21,32.27,31600.0,16.0502,16.0701,16.0352,16.0651,31600.0
2009-09-18 09:50:00,32.27,32.31,32.25,32.31,34000.0,16.0651,16.085,16.0551,16.085,34000.0
2009-09-18 09:55:00,32.31,32.32,32.29,32.3,73100.0,16.085,16.09,16.0751,16.08,73100.0
2009-09-18 10:00:00,32.3,32.31,32.25,32.28,30100.0,16.08,16.085,16.0551,16.0701,30100.0
2009-09-18 10:05:00,32.28,32.28,32.22,32.25,41900.0,16.0701,16.0701,16.0402,16.0551,41900.0
2009-09-18 10:10:00,32.25,32.28,32.24,32.25,51400.0,16.0551,16.0701,16.0502,16.0551,51400.0
2009-09-18 10:15:00,32.25,32.26,32.18,32.18,48800.0,16.0551,16.0601,16.0203,16.0203,48800.0
2009-09-18 10:20:00,32.19,32.2,32.18,32.18,38600.0,16.0253,16.0303,16.0203,16.0203,38600.0
2009-09-18 10:25:00,32.19,32.22,32.14,32.18,39000.0,16.0253,16.0402,16.0004,16.0203,39000.0
2009-09-18 10:30:00,32.18,32.25,32.15,32.22,36900.0,16.0203,16.0551,16.0054,16.0402,36900.0
2009-09-18 10:35:00,32.23,32.25,32.22,32.25,20900.0,16.0452,16.0551,16.0402,16.0551,20900.0
2009-09-18 10:40:00,32.24,32.25,32.17,32.17,29800.0,16.0502,16.0551,16.0153,16.0153,29800.0
2009-09-18 10:45:00,32.17,32.17,32.15,32.16,24600.0,16.0153,16.0153,16.0054,16.0103,24600.0
2009-09-18 10:50:00,32.17,32.17,32.12,32.13,54400.0,16.0153,16.0153,15.9904,15.9954,54400.0
2009-09-18 10:55:00,32.13,32.2,32.13,32.17,33200.0,15.9954,16.0303,15.9954,16.0153,33200.0
2009-09-18 11:00:00,32.18,32.18,32.17,32.17,7700.0,16.0203,16.0203,16.0153,16.0153,7700.0
2009-09-18 11:05:00,32.17,32.18,32.15,32.16,12600.0,16.0153,16.0203,16.0054,16.0103,12600.0
2009-09-18 11:10:00,32.16,32.16,32.12,32.12,13300.0,16.0103,16.0103,15.9904,15.9904,13300.0
2009-09-18 11:15:00,32.13,32.17,32.12,32.17,22600.0,15.9954,16.0153,15.9904,16.0153,22600.0
2009-09-18 11:20:00,32.16,32.17,32.16,32.16,15200.0,16.0103,16.0153,16.0103,16.0103,15200.0
2009-09-18 11:25:00,32.16,32.17,32.15,32.15,8400.0,16.0103,16.0153,16.0054,16.0054,8400.0
2009-09-18 11:30:00,32.16,32.16,32.13,32.13,15300.0,16.0103,16.0103,15.9954,15.9954,15300.0
2009-09-18 11:35:00,32.13,32.17,32.13,32.16,21200.0,15.9954,16.0153,15.9954,16.0103,21200.0
2009-09-18 11:40:00,32.16,32.17,32.14,32.14,40000.0,16.0103,16.0153,16.0004,16.0004,40000.0
2009-09-18 11:45:00,32.14,32.15,32.13,32.13,19200.0,16.0004,16.0054,15.9954,15.9954,19200.0
2009-09-18 11:50:00,32.13,32.14,32.1,32.11,30700.0,15.9954,16.0004,15.9805,15.9854,30700.0
2009-09-18 11:55:00,32.1,32.12,32.1,32.11,16400.0,15.9805,15.9904,15.9805,15.9854,16400.0
2009-09-18 12:00:00,32.11,32.12,32.11,32.11,8800.0,15.9854,15.9904,15.9854,15.9854,8800.0
2009-09-18 12:05:00,32.11,32.13,32.11,32.12,21000.0,15.9854,15.9954,15.9854,15.9904,21000.0
2009-09-18 12:10:00,32.11,32.16,32.11,32.16,18900.0,15.9854,16.0103,15.9854,16.0103,18900.0
2009-09-18 12:15:00,32.17,32.17,32.16,32.16,8800.0,16.0153,16.0153,16.0103,16.0103,8800.0
2009-09-18 12:20:00,32.16,32.17,32.16,32.16,26000.0,16.0103,16.0153,16.0103,16.0103,26000.0
2009-09-18 12:25:00,32.16,32.17,32.16,32.16,6700.0,16.0103,16.0153,16.0103,16.0103,6700.0
2009-09-18 12:30:00,32.16,32.18,32.16,32.18,46900.0,16.0103,16.0203,16.0103,16.0203,46900.0
2009-09-18 12:35:00,32.18,32.18,32.14,32.15,27200.0,16.0203,16.0203,16.0004,16.0054,27200.0
2009-09-18 12:40:00,32.14,32.2,32.14,32.2,36700.0,16.0004,16.0303,16.0004,16.0303,36700.0
2009-09-18 12:45:00,32.19,32.2,32.19,32.2,12200.0,16.0253,16.0303,16.0253,16.0303,12200.0
2009-09-18 12:50:00,32.2,32.2,32.18,32.19,6700.0,16.0303,16.0303,16.0203,16.0253,6700.0
2009-09-18 12:55:00,32.19,32.19,32.16,32.17,69500.0,16.0253,16.0253,16.0103,16.0153,69500.0
2009-09-18 13:00:00,32.17,32.17,32.16,32.17,11900.0,16.0153,16.0153,16.0103,16.0153,11900.0
2009-09-18 13:05:00,32.17,32.17,32.16,32.17,7600.0,16.0153,16.0153,16.0103,16.0153,7600.0
2009-09-18 13:10:00,32.17,32.17,32.16,32.17,11300.0,16.0153,16.0153,16.0103,16.0153,11300.0
2009-09-18 13:15:00,32.16,32.19,32.16,32.19,17200.0,16.0103,16.0253,16.0103,16.0253,17200.0
2009-09-18 13:20:00,32.19,32.21,32.18,32.21,12800.0,16.0253,16.0352,16.0203,16.0352,12800.0
2009-09-18 13:25:00,32.21,32.28,32.21,32.28,26900.0,16.0352,16.0701,16.0352,16.0701,26900.0
2009-09-18 13:30:00,32.27,32.28,32.23,32.23,46000.0,16.0651,16.0701,16.0452,16.0452,46000.0
2009-09-18 13:35:00,32.23,32.24,32.22,32.24,18800.0,16.0452,16.0502,16.0402,16.0502,18800.0
2009-09-18 13:40:00,32.24,32.24,32.23,32.24,12400.0,16.0502,16.0502,16.0452,16.0502,12400.0
2009-09-18 13:45:00,32.24,32.3,32.23,32.3,25600.0,16.0502,16.08,16.0452,16.08,25600.0
2009-09-18 13:50:00,32.29,32.29,32.26,32.27,11100.0,16.0751,16.0751,16.0601,16.0651,11100.0
2009-09-18 13:55:00,32.27,32.29,32.26,32.28,15800.0,16.0651,16.0751,16.0601,16.0701,15800.0
2009-09-18 14:00:00,32.28,32.29,32.25,32.25,33600.0,16.0701,16.0751,16.0551,16.0551,33600.0
2009-09-18 14:05:00,32.26,32.26,32.25,32.26,13900.0,16.0601,16.0601,16.0551,16.0601,13900.0
2009-09-18 14:10:00,32.25,32.27,32.25,32.27,17300.0,16.0551,16.0651,16.0551,16.0651,17300.0
2009-09-18 14:15:00,32.27,32.29,32.24,32.26,127900.0,16.0651,16.0751,16.0502,16.0601,127900.0
2009-09-18 14:20:00,32.26,32.29,32.25,32.29,28300.0,16.0601,16.0751,16.0551,16.0751,28300.0
2009-09-18 14:25:00,32.29,32.29,32.25,32.25,21000.0,16.0751,16.0751,16.0551,16.0551,21000.0
2009-09-18 14:30:00,32.25,32.25,32.22,32.24,35000.0,16.0551,16.0551,16.0402,16.0502,35000.0
2009-09-18 14:35:00,32.24,32.24,32.23,32.23,9000.0,16.0502,16.0502,16.0452,16.0452,9000.0
2009-09-18 14:40:00,32.24,32.24,32.22,32.24,14900.0,16.0502,16.0502,16.0402,16.0502,14900.0
2009-09-18 14:45:00,32.24,32.27,32.23,32.27,23500.0,16.0502,16.0651,16.0452,16.0651,23500.0
2009-09-18 14:50:00,32.27,32.27,32.25,32.26,17600.0,16.0651,16.0651,16.0551,16.0601,17600.0
2009-09-18 14:55:00,32.25,32.26,32.22,32.22,29700.0,16.0551,16.0601,16.0402,16.0402,29700.0
2009-09-18 15:00:00,32.22,32.23,32.21,32.21,43200.0,16.0402,16.0452,16.0352,16.0352,43200.0
2009-09-18 15:05:00,32.22,32.22,32.2,32.2,50800.0,16.0402,16.0402,16.0303,16.0303,50800.0
2009-09-18 15:10:00,32.2,32.21,32.18,32.18,73300.0,16.0303,16.0352,16.0203,16.0203,73300.0
2009-09-18 15:15:00,32.18,32.19,32.17,32.17,41200.0,16.0203,16.0253,16.0153,16.0153,41200.0
2009-09-18 15:20:00,32.17,32.18,32.17,32.17,22500.0,16.0153,16.0203,16.0153,16.0153,22500.0
2009-09-18 15:25:00,32.18,32.2,32.17,32.17,57000.0,16.0203,16.0303,16.0153,16.0153,57000.0
2009-09-18 15:30:00,32.17,32.18,32.17,32.17,29000.0,16.0153,16.0203,16.0153,16.0153,29000.0
2009-09-18 15:35:00,32.18,32.18,32.16,32.16,73900.0,16.0203,16.0203,16.0103,16.0103,73900.0
2009-09-18 15:40:00,32.16,32.16,32.1,32.1,177300.0,16.0103,16.0103,15.9805,15.9805,177300.0
2009-09-18 15:45:00,32.11,32.11,32.09,32.1,132700.0,15.9854,15.9854,15.9755,15.9805,132700.0
2009-09-18 15:50:00,32.1,32.1,32.06,32.07,188300.0,15.9805,15.9805,15.9606,15.9655,188300.0
2009-09-18 15:55:00,32.06,32.07,32.05,32.05,378800.0,15.9606,15.9655,15.9556,15.9556,378800.0
2009-09-21 09:30:00,31.97,32.17,31.97,32.04,88800.0,15.9158,16.0153,15.9158,15.9506,88800.0
2009-09-21 09:35:00,32.03,32.07,31.95,32.01,84900.0,15.9456,15.9655,15.9058,15.9357,84900.0
2009-09-21 09:40:00,32.01,32.02,31.9,32.0,88600.0,15.9357,15.9406,15.8809,15.9307,88600.0
2009-09-21 09:45:00,31.99,32.01,31.93,32.01,33000.0,15.9257,15.9357,15.8958,15.9357,33000.0
2009-09-21 09:50:00,32.01,32.09,32.0,32.07,39900.0,15.9357,15.9755,15.9307,15.9655,39900.0
2009-09-21 09:55:00,32.07,32.08,32.02,32.06,41900.0,15.9655,15.9705,15.9406,15.9606,41900.0
2009-09-21 10:00:00,32.06,32.07,32.01,32.03,37300.0,15.9606,15.9655,15.9357,15.9456,37300.0
2009-09-21 10:05:00,32.02,32.02,31.96,31.97,50700.0,15.9406,15.9406,15.9108,15.9158,50700.0
2009-09-21 10:10:00,31.97,32.0,31.95,31.97,56600.0,15.9158,15.9307,15.9058,15.9158,56600.0
2009-09-21 10:15:00,31.98,32.04,31.95,32.01,70100.0,15.9207,15.9506,15.9058,15.9357,70100.0
2009-09-21 10:20:00,32.02,32.05,31.98,32.03,56200.0,15.9406,15.9556,15.9207,15.9456,56200.0
2009-09-21 10:25:00,32.04,32.04,31.97,32.0,129700.0,15.9506,15.9506,15.9158,15.9307,129700.0
2009-09-21 10:30:00,32.0,32.01,31.96,31.99,22700.0,15.9307,15.9357,15.9108,15.9257,22700.0
2009-09-21 10:35:00,31.99,32.0,31.97,32.0,16000.0,15.9257,15.9307,15.9158,15.9307,16000.0
2009-09-21 10:40:00,32.0,32.0,31.99,32.0,12100.0,15.9307,15.9307,15.9257,15.9307,12100.0
2009-09-21 10:45:00,31.99,32.01,31.99,32.01,42700.0,15.9257,15.9357,15.9257,15.9357,42700.0
2009-09-21 10:50:00,32.01,32.02,32.0,32.01,19100.0,15.9357,15.9406,15.9307,15.9357,19100.0
2009-09-21 10:55:00,32.02,32.02,32.0,32.0,25000.0,15.9406,15.9406,15.9307,15.9307,25000.0
2009-09-21 11:00:00,32.0,32.06,32.0,32.06,40600.0,15.9307,15.9606,15.9307,15.9606,40600.0
2009-09-21 11:05:00,32.05,32.07,32.05,32.06,13000.0,15.9556,15.9655,15.9556,15.9606,13000.0
2009-09-21 11:10:00,32.07,32.07,32.06,32.07,16800.0,15.9655,15.9655,15.9606,15.9655,16800.0
2009-09-21 11:15:00,32.07,32.07,32.06,32.06,14600.0,15.9655,15.9655,15.9606,15.9606,14600.0
2009-09-21 11:20:00,32.06,32.07,32.02,32.03,12700.0,15.9606,15.9655,15.9406,15.9456,12700.0
2009-09-21 11:25:00,32.03,32.03,32.02,32.02,10600.0,15.9456,15.9456,15.9406,15.9406,10600.0
2009-09-21 11:30:00,32.02,32.04,32.02,32.02,32200.0,15.9406,15.9506,15.9406,15.9406,32200.0
2009-09-21 11:35:00,32.02,32.05,32.01,32.05,24100.0,15.9406,15.9556,15.9357,15.9556,24100.0
2009-09-21 11:40:00,32.05,32.06,32.04,32.05,20100.0,15.9556,15.9606,15.9506,15.9556,20100.0
2009-09-21 11:45:00,32.04,32.06,32.04,32.06,14400.0,15.9506,15.9606,15.9506,15.9606,14400.0
2009-09-21 11:50:00,32.06,32.07,32.06,32.07,27400.0,15.9606,15.9655,15.9606,15.9655,27400.0
2009-09-21 11:55:00,32.07,32.08,32.06,32.06,26200.0,15.9655,15.9705,15.9606,15.9606,26200.0
2009-09-21 12:00:00,32.06,32.07,32.03,32.03,13500.0,15.9606,15.9655,15.9456,15.9456,13500.0
2009-09-21 12:05:00,32.03,32.04,32.01,32.01,33400.0,15.9456,15.9506,15.9357,15.9357,33400.0
2009-09-21 12:10:00,32.01,32.02,32.01,32.01,11200.0,15.9357,15.9406,15.9357,15.9357,11200.0
2009-09-21 12:15:00,32.02,32.02,32.01,32.01,14000.0,15.9406,15.9406,15.9357,15.9357,14000.0
2009-09-21 12:20:00,32.02,32.02,32.01,32.02,5100.0,15.9406,15.9406,15.9357,15.9406,5100.0
2009-09-21 12:25:00,32.01,32.02,32.01,32.01,19500.0,15.9357,15.9406,15.9357,15.9357,19500.0
2009-09-21 12:30:00,32.01,32.02,32.0,32.0,42900.0,15.9357,15.9406,15.9307,15.9307,42900.0
2009-09-21 12:35:00,32.0,32.01,32.0,32.01,10500.0,15.9307,15.9357,15.9307,15.9357,10500.0
2009-09-21 12:40:00,32.0,32.01,32.0,32.0,11100.0,15.9307,15.9357,15.9307,15.9307,11100.0
2009-09-21 12:45:00,32.0,32.01,31.99,31.99,14200.0,15.9307,15.9357,15.9257,15.9257,14200.0
2009-09-21 12:50:00,31.99,32.0,31.98,32.0,22000.0,15.9257,15.9307,15.9207,15.9307,22000.0
2009-09-21 12:55:00,32.0,32.01,32.0,32.0,5100.0,15.9307,15.9357,15.9307,15.9307,5100.0
2009-09-21 13:00:00,32.0,32.01,32.0,32.01,4900.0,15.9307,15.9357,15.9307,15.9357,4900.0
2009-09-21 13:05:00,32.0,32.03,32.0,32.03,24000.0,15.9307,15.9456,15.9307,15.9456,24000.0
2009-09-21 13:10:00,32.03,32.04,32.03,32.04,15600.0,15.9456,15.9506,15.9456,15.9506,15600.0
2009-09-21 13:15:00,32.03,32.07,32.03,32.07,19600.0,15.9456,15.9655,15.9456,15.9655,19600.0
2009-09-21 13:20:00,32.07,32.1,32.06,32.1,18500.0,15.9655,15.9805,15.9606,15.9805,18500.0
2009-09-21 13:25:00,32.09,32.12,32.09,32.12,21700.0,15.9755,15.9904,15.9755,15.9904,21700.0
2009-09-21 13:30:00,32.12,32.12,32.11,32.12,11000.0,15.9904,15.9904,15.9854,15.9904,11000.0
2009-09-21 13:35:00,32.12,32.15,32.11,32.15,18300.0,15.9904,16.0054,15.9854,16.0054,18300.0
2009-09-21 13:40:00,32.14,32.15,32.14,32.14,16700.0,16.0004,16.0054,16.0004,16.0004,16700.0
2009-09-21 13:45:00,32.15,32.15,32.13,32.13,44100.0,16.0054,16.0054,15.9954,15.9954,44100.0
2009-09-21 13:50:00,32.14,32.14,32.13,32.13,21100.0,16.0004,16.0004,15.9954,15.9954,21100.0
2009-09-21 13:55:00,32.14,32.14,32.13,32.14,10200.0,16.0004,16.0004,15.9954,16.0004,10200.0
2009-09-21 14:00:00,32.13,32.14,32.13,32.13,7400.0,15.9954,16.0004,15.9954,15.9954,7400.0
2009-09-21 14:05:00,32.13,32.14,32.11,32.12,17100.0,15.9954,16.0004,15.9854,15.9904,17100.0
2009-09-21 14:10:00,32.11,32.12,32.1,32.11,42200.0,15.9854,15.9904,15.9805,15.9854,42200.0
2009-09-21 14:15:00,32.1,32.11,32.1,32.11,13400.0,15.9805,15.9854,15.9805,15.9854,13400.0
2009-09-21 14:20:00,32.11,32.11,32.08,32.08,57400.0,15.9854,15.9854,15.9705,15.9705,57400.0
2009-09-21 14:25:00,32.08,32.09,32.08,32.09,9400.0,15.9705,15.9755,15.9705,15.9755,9400.0
2009-09-21 14:30:00,32.08,32.1,32.08,32.1,29000.0,15.9705,15.9805,15.9705,15.9805,29000.0
2009-09-21 14:35:00,32.1,32.1,32.07,32.08,17100.0,15.9805,15.9805,15.9655,15.9705,17100.0
2009-09-21 14:40:00,32.07,32.08,32.07,32.08,21300.0,15.9655,15.9705,15.9655,15.9705,21300.0
2009-09-21 14:45:00,32.07,32.08,32.07,32.08,18900.0,15.9655,15.9705,15.9655,15.9705,18900.0
2009-09-21 14:50:00,32.09,32.09,32.08,32.08,13000.0,15.9755,15.9755,15.9705,15.9705,13000.0
2009-09-21 14:55:00,32.08,32.08,32.03,32.04,32400.0,15.9705,15.9705,15.9456,15.9506,32400.0
2009-09-21 15:00:00,32.04,32.04,32.0,32.01,51600.0,15.9506,15.9506,15.9307,15.9357,51600.0
2009-09-21 15:05:00,32.01,32.02,32.01,32.02,16600.0,15.9357,15.9406,15.9357,15.9406,16600.0
2009-09-21 15:10:00,32.02,32.02,32.01,32.01,12500.0,15.9406,15.9406,15.9357,15.9357,12500.0
2009-09-21 15:15:00,32.01,32.07,32.0,32.06,79800.0,15.9357,15.9655,15.9307,15.9606,79800.0
2009-09-21 15:20:00,32.07,32.07,32.06,32.07,16800.0,15.9655,15.9655,15.9606,15.9655,16800.0
2009-09-21 15:25:00,32.07,32.07,32.06,32.06,10500.0,15.9655,15.9655,15.9606,15.9606,10500.0
2009-09-21 15:30:00,32.06,32.07,32.0,32.0,60200.0,15.9606,15.9655,15.9307,15.9307,60200.0
2009-09-21 15:35:00,32.01,32.03,32.0,32.02,43800.0,15.9357,15.9456,15.9307,15.9406,43800.0
2009-09-21 15:40:00,32.02,32.03,32.01,32.02,36100.0,15.9406,15.9456,15.9357,15.9406,36100.0
2009-09-21 15:45:00,32.01,32.02,31.99,31.99,59000.0,15.9357,15.9406,15.9257,15.9257,59000.0
2009-09-21 15:50:00,32.0,32.0,31.99,31.99,78400.0,15.9307,15.9307,15.9257,15.9257,78400.0
2009-09-21 15:55:00,31.99,32.04,31.99,32.04,108400.0,15.9257,15.9506,15.9257,15.9506,108400.0
2009-09-22 09:30:00,32.15,32.15,31.92,31.94,101800.0,16.0054,16.0054,15.8909,15.9008,101800.0
2009-09-22 09:35:00,31.95,32.03,31.89,32.03,54800.0,15.9058,15.9456,15.8759,15.9456,54800.0
2009-09-22 09:40:00,32.02,32.06,31.92,31.92,36100.0,15.9406,15.9606,15.8909,15.8909,36100.0
2009-09-22 09:45:00,31.92,32.0,31.91,31.95,62200.0,15.8909,15.9307,15.8859,15.9058,62200.0
2009-09-22 09:50:00,31.95,31.95,31.9,31.91,49000.0,15.9058,15.9058,15.8809,15.8859,49000.0
2009-09-22 09:55:00,31.91,31.92,31.9,31.9,29200.0,15.8859,15.8909,15.8809,15.8809,29200.0
2009-09-22 10:00:00,31.91,31.91,31.88,31.89,49100.0,15.8859,15.8859,15.8709,15.8759,49100.0
2009-09-22 10:05:00,31.89,31.91,31.88,31.88,36700.0,15.8759,15.8859,15.8709,15.8709,36700.0
2009-09-22 10:10:00,31.88,31.9,31.88,31.9,24600.0,15.8709,15.8809,15.8709,15.8809,24600.0
2009-09-22 10:15:00,31.9,31.92,31.88,31.89,47900.0,15.8809,15.8909,15.8709,15.8759,47900.0
2009-09-22 10:20:00,31.88,31.89,31.86,31.88,36700.0,15.8709,15.8759,15.861,15.8709,36700.0
2009-09-22 10:25:00,31.88,31.89,31.85,31.85,50700.0,15.8709,15.8759,15.856,15.856,50700.0
2009-09-22 10:30:00,31.85,31.85,31.81,31.81,67300.0,15.856,15.856,15.8361,15.8361,67300.0
2009-09-22 10:35:00,31.81,31.82,31.75,31.76,81100.0,15.8361,15.8411,15.8062,15.8112,81100.0
2009-09-22 10:40:00,31.77,31.78,31.76,31.77,31800.0,15.8162,15.8212,15.8112,15.8162,31800.0
2009-09-22 10:45:00,31.77,31.79,31.77,31.78,23800.0,15.8162,15.8261,15.8162,15.8212,23800.0
2009-09-22 10:50:00,31.78,31.8,31.78,31.8,135700.0,15.8212,15.8311,15.8212,15.8311,135700.0
2009-09-22 10:55:00,31.8,31.82,31.79,31.82,32100.0,15.8311,15.8411,15.8261,15.8411,32100.0
2009-09-22 11:00:00,31.82,31.87,31.81,31.87,38600.0,15.8411,15.866,15.8361,15.866,38600.0
2009-09-22 11:05:00,31.87,31.88,31.86,31.87,31300.0,15.866,15.8709,15.861,15.866,31300.0
2009-09-22 11:10:00,31.87,31.87,31.84,31.84,30300.0,15.866,15.866,15.851,15.851,30300.0
2009-09-22 11:15:00,31.85,31.85,31.83,31.83,44000.0,15.856,15.856,15.8461,15.8461,44000.0
2009-09-22 11:20:00,31.83,31.83,31.81,31.82,21600.0,15.8461,15.8461,15.8361,15.8411,21600.0
2009-09-22 11:25:00,31.82,31.82,31.81,31.81,17600.0,15.8411,15.8411,15.8361,15.8361,17600.0
2009-09-22 11:30:00,31.81,31.82,31.8,31.82,14600.0,15.8361,15.8411,15.8311,15.8411,14600.0
2009-09-22 11:35:00,31.82,31.83,31.81,31.82,26100.0,15.8411,15.8461,15.8361,15.8411,26100.0
2009-09-22 11:40:00,31.81,31.83,31.81,31.82,21300.0,15.8361,15.8461,15.8361,15.8411,21300.0
2009-09-22 11:45:00,31.82,31.83,31.81,31.81,26400.0,15.8411,15.8461,15.8361,15.8361,26400.0
2009-09-22 11:50:00,31.82,31.82,31.77,31.77,37300.0,15.8411,15.8411,15.8162,15.8162,37300.0
2009-09-22 11:55:00,31.77,31.78,31.77,31.77,9100.0,15.8162,15.8212,15.8162,15.8162,9100.0
2009-09-22 12:00:00,31.77,31.81,31.77,31.79,45800.0,15.8162,15.8361,15.8162,15.8261,45800.0
2009-09-22 12:05:00,31.8,31.8,31.79,31.79,136500.0,15.8311,15.8311,15.8261,15.8261,136500.0
2009-09-22 12:10:00,31.8,31.8,31.77,31.77,31800.0,15.8311,15.8311,15.8162,15.8162,31800.0
2009-09-22 12:15:00,31.77,31.77,31.76,31.76,20500.0,15.8162,15.8162,15.8112,15.8112,20500.0
2009-09-22 12:20:00,31.77,31.77,31.75,31.75,14600.0,15.8162,15.8162,15.8062,15.8062,14600.0
2009-09-22 12:25:00,31.75,31.76,31.75,31.75,15500.0,15.8062,15.8112,15.8062,15.8062,15500.0
2009-09-22 12:30:00,31.75,31.76,31.75,31.76,29900.0,15.8062,15.8112,15.8062,15.8112,29900.0
2009-09-22 12:35:00,31.75,31.76,31.69,31.69,62300.0,15.8062,15.8112,15.7764,15.7764,62300.0
2009-09-22 12:40:00,31.69,31.72,31.67,31.71,35500.0,15.7764,15.7913,15.7664,15.7863,35500.0
2009-09-22 12:45:00,31.71,31.72,31.68,31.71,31000.0,15.7863,15.7913,15.7714,15.7863,31000.0
2009-09-22 12:50:00,31.71,31.72,31.7,31.71,13800.0,15.7863,15.7913,15.7813,15.7863,13800.0
2009-09-22 12:55:00,31.71,31.72,31.71,31.72,15800.0,15.7863,15.7913,15.7863,15.7913,15800.0
2009-09-22 13:00:00,31.71,31.72,31.71,31.71,7400.0,15.7863,15.7913,15.7863,15.7863,7400.0
2009-09-22 13:05:00,31.72,31.73,31.71,31.73,26500.0,15.7913,15.7963,15.7863,15.7963,26500.0
2009-09-22 13:10:00,31.73,31.75,31.71,31.72,43800.0,15.7963,15.8062,15.7863,15.7913,43800.0
2009-09-22 13:15:00,31.71,31.74,31.71,31.73,45300.0,15.7863,15.8012,15.7863,15.7963,45300.0
2009-09-22 13:20:00,31.73,31.74,31.72,31.73,19600.0,15.7963,15.8012,15.7913,15.7963,19600.0
2009-09-22 13:25:00,31.73,31.75,31.73,31.74,12600.0,15.7963,15.8062,15.7963,15.8012,12600.0
2009-09-22 13:30:00,31.75,31.75,31.74,31.74,11400.0,15.8062,15.8062,15.8012,15.8012,11400.0
2009-09-22 13:35:00,31.75,31.75,31.71,31.71,27700.0,15.8062,15.8062,15.7863,15.7863,27700.0
2009-09-22 13:40:00,31.71,31.75,31.7,31.74,52200.0,15.7863,15.8062,15.7813,15.8012,52200.0
2009-09-22 13:45:00,31.75,31.75,31.74,31.75,24100.0,15.8062,15.8062,15.8012,15.8062,24100.0
2009-09-22 13:50:00,31.75,31.79,31.74,31.78,83500.0,15.8062,15.8261,15.8012,15.8212,83500.0
2009-09-22 13:55:00,31.78,31.79,31.78,31.78,14700.0,15.8212,15.8261,15.8212,15.8212,14700.0
2009-09-22 14:00:00,31.79,31.82,31.79,31.81,20900.0,15.8261,15.8411,15.8261,15.8361,20900.0
2009-09-22 14:05:00,31.82,31.82,31.81,31.81,10900.0,15.8411,15.8411,15.8361,15.8361,10900.0
2009-09-22 14:10:00,31.82,31.82,31.81,31.81,14000.0,15.8411,15.8411,15.8361,15.8361,14000.0
2009-09-22 14:15:00,31.81,31.82,31.81,31.82,16900.0,15.8361,15.8411,15.8361,15.8411,16900.0
2009-09-22 14:20:00,31.82,31.83,31.81,31.81,21400.0,15.8411,15.8461,15.8361,15.8361,21400.0
2009-09-22 14:25:00,31.82,31.82,31.81,31.82,6900.0,15.8411,15.8411,15.8361,15.8411,6900.0
2009-09-22 14:30:00,31.82,31.82,31.79,31.79,27700.0,15.8411,15.8411,15.8261,15.8261,27700.0
2009-09-22 14:35:00,31.79,31.8,31.75,31.75,54400.0,15.8261,15.8311,15.8062,15.8062,54400.0
2009-09-22 14:40:00,31.75,31.8,31.75,31.79,89300.0,15.8062,15.8311,15.8062,15.8261,89300.0
2009-09-22 14:45:00,31.8,31.8,31.79,31.8,11600.0,15.8311,15.8311,15.8261,15.8311,11600.0
2009-09-22 14:50:00,31.79,31.8,31.79,31.8,17300.0,15.8261,15.8311,15.8261,15.8311,17300.0
2009-09-22 14:55:00,31.8,31.8,31.77,31.77,20800.0,15.8311,15.8311,15.8162,15.8162,20800.0
2009-09-22 15:00:00,31.77,31.77,31.76,31.76,19200.0,15.8162,15.8162,15.8112,15.8112,19200.0
2009-09-22 15:05:00,31.76,31.77,31.75,31.75,15600.0,15.8112,15.8162,15.8062,15.8062,15600.0
2009-09-22 15:10:00,31.75,31.76,31.75,31.75,17600.0,15.8062,15.8112,15.8062,15.8062,17600.0
2009-09-22 15:15:00,31.75,31.76,31.75,31.76,32900.0,15.8062,15.8112,15.8062,15.8112,32900.0
2009-09-22 15:20:00,31.76,31.85,31.76,31.77,42400.0,15.8112,15.856,15.8112,15.8162,42400.0
2009-09-22 15:25:00,31.76,31.8,31.76,31.79,28800.0,15.8112,15.8311,15.8112,15.8261,28800.0
2009-09-22 15:30:00,31.8,31.81,31.77,31.78,89900.0,15.8311,15.8361,15.8162,15.8212,89900.0
2009-09-22 15:35:00,31.79,31.79,31.78,31.79,20200.0,15.8261,15.8261,15.8212,15.8261,20200.0
2009-09-22 15:40:00,31.79,31.84,31.78,31.82,44300.0,15.8261,15.851,15.8212,15.8411,44300.0
2009-09-22 15:45:00,31.81,31.82,31.78,31.79,53300.0,15.8361,15.8411,15.8212,15.8261,53300.0
2009-09-22 15:50:00,31.79,31.8,31.78,31.8,98300.0,15.8261,15.8311,15.8212,15.8311,98300.0
2009-09-22 15:55:00,31.8,31.82,31.79,31.8,123000.0,15.8311,15.8411,15.8261,15.8311,123000.0
2009-09-23 09:30:00,31.75,31.88,31.7,31.88,73900.0,15.8062,15.8709,15.7813,15.8709,73900.0
2009-09-23 09:35:00,31.88,31.95,31.87,31.94,67200.0,15.8709,15.9058,15.866,15.9008,67200.0
2009-09-23 09:40:00,31.93,31.94,31.85,31.85,41900.0,15.8958,15.9008,15.856,15.856,41900.0
2009-09-23 09:45:00,31.85,31.86,31.81,31.81,31900.0,15.856,15.861,15.8361,15.8361,31900.0
2009-09-23 09:50:00,31.8,31.81,31.78,31.79,35500.0,15.8311,15.8361,15.8212,15.8261,35500.0
2009-09-23 09:55:00,31.79,31.86,31.78,31.86,66400.0,15.8261,15.861,15.8212,15.861,66400.0
2009-09-23 10:00:00,31.85,31.96,31.83,31.95,154100.0,15.856,15.9108,15.8461,15.9058,154100.0
2009-09-23 10:05:00,31.94,31.97,31.93,31.93,41200.0,15.9008,15.9158,15.8958,15.8958,41200.0
2009-09-23 10:10:00,31.93,31.96,31.92,31.94,27700.0,15.8958,15.9108,15.8909,15.9008,27700.0
2009-09-23 10:15:00,31.93,31.96,31.93,31.95,25100.0,15.8958,15.9108,15.8958,15.9058,25100.0
2009-09-23 10:20:00,31.95,31.97,31.94,31.97,32300.0,15.9058,15.9158,15.9008,15.9158,32300.0
2009-09-23 10:25:00,31.96,31.97,31.94,31.94,17400.0,15.9108,15.9158,15.9008,15.9008,17400.0
2009-09-23 10:30:00,31.94,31.96,31.94,31.95,21300.0,15.9008,15.9108,15.9008,15.9058,21300.0
2009-09-23 10:35:00,31.94,31.97,31.94,31.96,55900.0,15.9008,15.9158,15.9008,15.9108,55900.0
2009-09-23 10:40:00,31.95,31.97,31.95,31.97,34500.0,15.9058,15.9158,15.9058,15.9158,34500.0
2009-09-23 10:45:00,31.97,31.97,31.94,31.94,23700.0,15.9158,15.9158,15.9008,15.9008,23700.0
2009-09-23 10:50:00,31.94,31.95,31.92,31.94,29500.0,15.9008,15.9058,15.8909,15.9008,29500.0
2009-09-23 10:55:00,31.94,31.96,31.93,31.95,14600.0,15.9008,15.9108,15.8958,15.9058,14600.0
2009-09-23 11:00:00,31.95,31.97,31.94,31.94,49700.0,15.9058,15.9158,15.9008,15.9008,49700.0
2009-09-23 11:05:00,31.94,32.0,31.94,32.0,125500.0,15.9008,15.9307,15.9008,15.9307,125500.0
2009-09-23 11:10:00,32.0,32.07,31.99,32.07,38000.0,15.9307,15.9655,15.9257,15.9655,38000.0
2009-09-23 11:15:00,32.07,32.08,32.04,32.07,59000.0,15.9655,15.9705,15.9506,15.9655,59000.0
2009-09-23 11:20:00,32.07,32.1,32.07,32.07,26500.0,15.9655,15.9805,15.9655,15.9655,26500.0
2009-09-23 11:25:00,32.08,32.08,32.07,32.08,56100.0,15.9705,15.9705,15.9655,15.9705,56100.0
2009-09-23 11:30:00,32.07,32.07,32.02,32.03,23000.0,15.9655,15.9655,15.9406,15.9456,23000.0
2009-09-23 11:35:00,32.03,32.04,32.02,32.02,17700.0,15.9456,15.9506,15.9406,15.9406,17700.0
2009-09-23 11:40:00,32.02,32.02,31.99,32.0,36100.0,15.9406,15.9406,15.9257,15.9307,36100.0
2009-09-23 11:45:00,31.99,32.0,31.99,32.0,5500.0,15.9257,15.9307,15.9257,15.9307,5500.0
2009-09-23 11:50:00,31.99,32.0,31.99,32.0,10900.0,15.9257,15.9307,15.9257,15.9307,10900.0
2009-09-23 11:55:00,32.0,32.0,31.97,31.97,25100.0,15.9307,15.9307,15.9158,15.9158,25100.0
2009-09-23 12:00:00,31.97,31.98,31.96,31.98,15700.0,15.9158,15.9207,15.9108,15.9207,15700.0
2009-09-23 12:05:00,31.97,31.98,31.95,31.95,11500.0,15.9158,15.9207,15.9058,15.9058,11500.0
2009-09-23 12:10:00,31.96,31.96,31.94,31.94,11100.0,15.9108,15.9108,15.9008,15.9008,11100.0
2009-09-23 12:15:00,31.94,31.96,31.94,31.96,19300.0,15.9008,15.9108,15.9008,15.9108,19300.0
2009-09-23 12:20:00,31.95,31.96,31.95,31.96,5700.0,15.9058,15.9108,15.9058,15.9108,5700.0
2009-09-23 12:25:00,31.95,31.97,31.95,31.96,12800.0,15.9058,15.9158,15.9058,15.9108,12800.0
2009-09-23 12:30:00,31.96,31.98,31.95,31.96,20000.0,15.9108,15.9207,15.9058,15.9108,20000.0
2009-09-23 12:35:00,31.96,31.97,31.96,31.96,8800.0,15.9108,15.9158,15.9108,15.9108,8800.0
2009-09-23 12:40:00,31.97,31.97,31.96,31.97,3900.0,15.9158,15.9158,15.9108,15.9158,3900.0
2009-09-23 12:45:00,31.97,31.98,31.97,31.98,10900.0,15.9158,15.9207,15.9158,15.9207,10900.0
2009-09-23 12:50:00,31.98,31.98,31.97,31.97,6200.0,15.9207,15.9207,15.9158,15.9158,6200.0
2009-09-23 12:55:00,31.98,31.98,31.97,31.98,4900.0,15.9207,15.9207,15.9158,15.9207,4900.0
2009-09-23 13:00:00,31.98,31.99,31.96,31.98,52800.0,15.9207,15.9257,15.9108,15.9207,52800.0
2009-09-23 13:05:00,31.99,31.99,31.97,31.97,22500.0,15.9257,15.9257,15.9158,15.9158,22500.0
2009-09-23 13:10:00,31.97,31.98,31.97,31.97,8500.0,15.9158,15.9207,15.9158,15.9158,8500.0
2009-09-23 13:15:00,31.97,31.99,31.94,31.99,62800.0,15.9158,15.9257,15.9008,15.9257,62800.0
2009-09-23 13:20:00,31.99,32.0,31.98,32.0,46200.0,15.9257,15.9307,15.9207,15.9307,46200.0
2009-09-23 13:25:00,32.01,32.01,31.99,32.0,36900.0,15.9357,15.9357,15.9257,15.9307,36900.0
2009-09-23 13:30:00,32.01,32.01,31.99,32.0,35700.0,15.9357,15.9357,15.9257,15.9307,35700.0
2009-09-23 13:35:00,32.0,32.02,32.0,32.02,23300.0,15.9307,15.9406,15.9307,15.9406,23300.0
2009-09-23 13:40:00,32.02,32.04,32.01,32.04,19500.0,15.9406,15.9506,15.9357,15.9506,19500.0
2009-09-23 13:45:00,32.03,32.04,32.03,32.04,6600.0,15.9456,15.9506,15.9456,15.9506,6600.0
2009-09-23 13:50:00,32.03,32.04,32.03,32.04,15200.0,15.9456,15.9506,15.9456,15.9506,15200.0
2009-09-23 13:55:00,32.03,32.08,32.03,32.08,19400.0,15.9456,15.9705,15.9456,15.9705,19400.0
2009-09-23 14:00:00,32.07,32.07,32.06,32.06,16600.0,15.9655,15.9655,15.9606,15.9606,16600.0
2009-09-23 14:05:00,32.07,32.07,32.03,32.03,19500.0,15.9655,15.9655,15.9456,15.9456,19500.0
2009-09-23 14:10:00,32.02,32.05,31.98,32.05,27300.0,15.9406,15.9556,15.9207,15.9556,27300.0
2009-09-23 14:15:00,32.04,32.18,32.0,32.18,113500.0,15.9506,16.0203,15.9307,16.0203,113500.0
2009-09-23 14:20:00,32.18,32.23,32.15,32.23,74800.0,16.0203,16.0452,16.0054,16.0452,74800.0
2009-09-23 14:25:00,32.23,32.25,32.19,32.24,102600.0,16.0452,16.0551,16.0253,16.0502,102600.0
2009-09-23 14:30:00,32.23,32.25,32.19,32.23,37800.0,16.0452,16.0551,16.0253,16.0452,37800.0
2009-09-23 14:35:00,32.23,32.25,32.2,32.21,52300.0,16.0452,16.0551,16.0303,16.0352,52300.0
2009-09-23 14:40:00,32.22,32.22,32.18,32.19,14400.0,16.0402,16.0402,16.0203,16.0253,14400.0
2009-09-23 14:45:00,32.19,32.22,32.18,32.22,53600.0,16.0253,16.0402,16.0203,16.0402,53600.0
2009-09-23 14:50:00,32.22,32.23,32.21,32.23,13300.0,16.0402,16.0452,16.0352,16.0452,13300.0
2009-09-23 14:55:00,32.22,32.23,32.1,32.12,65200.0,16.0402,16.0452,15.9805,15.9904,65200.0
2009-09-23 15:00:00,32.12,32.18,32.11,32.15,43700.0,15.9904,16.0203,15.9854,16.0054,43700.0
2009-09-23 15:05:00,32.16,32.18,32.15,32.18,32100.0,16.0103,16.0203,16.0054,16.0203,32100.0
2009-09-23 15:10:00,32.17,32.17,32.07,32.09,61200.0,16.0153,16.0153,15.9655,15.9755,61200.0
2009-09-23 15:15:00,32.1,32.13,32.05,32.13,87400.0,15.9805,15.9954,15.9556,15.9954,87400.0
2009-09-23 15:20:00,32.13,32.17,32.12,32.15,126000.0,15.9954,16.0153,15.9904,16.0054,126000.0
2009-09-23 15:25:00,32.15,32.21,32.08,32.11,285100.0,16.0054,16.0352,15.9705,15.9854,285100.0
2009-09-23 15:30:00,32.1,32.12,32.01,32.03,122300.0,15.9805,15.9904,15.9357,15.9456,122300.0
2009-09-23 15:35:00,32.03,32.08,32.03,32.05,85200.0,15.9456,15.9705,15.9456,15.9556,85200.0
2009-09-23 15:40:00,32.05,32.09,32.0,32.0,58400.0,15.9556,15.9755,15.9307,15.9307,58400.0
2009-09-23 15:45:00,32.0,32.01,31.9,31.93,113900.0,15.9307,15.9357,15.8809,15.8958,113900.0
2009-09-23 15:50:00,31.93,31.94,31.8,31.86,151600.0,15.8958,15.9008,15.8311,15.861,151600.0
2009-09-23 15:55:00,31.87,31.87,31.79,31.83,290600.0,15.866,15.866,15.8261,15.8461,290600.0
2009-09-24 09:30:00,31.88,32.03,31.88,31.88,65600.0,15.8709,15.9456,15.8709,15.8709,65600.0
2009-09-24 09:35:00,31.88,31.94,31.82,31.82,26600.0,15.8709,15.9008,15.8411,15.8411,26600.0
2009-09-24 09:40:00,31.83,31.83,31.81,31.83,65100.0,15.8461,15.8461,15.8361,15.8461,65100.0
2009-09-24 09:45:00,31.82,31.83,31.76,31.77,67000.0,15.8411,15.8461,15.8112,15.8162,67000.0
2009-09-24 09:50:00,31.78,31.99,31.77,31.99,78900.0,15.8212,15.9257,15.8162,15.9257,78900.0
2009-09-24 09:55:00,31.98,32.0,31.96,31.99,79700.0,15.9207,15.9307,15.9108,15.9257,79700.0
2009-09-24 10:00:00,31.98,31.98,31.86,31.93,67900.0,15.9207,15.9207,15.861,15.8958,67900.0
2009-09-24 10:05:00,31.93,31.97,31.92,31.95,53200.0,15.8958,15.9158,15.8909,15.9058,53200.0
2009-09-24 10:10:00,31.96,31.96,31.86,31.86,33300.0,15.9108,15.9108,15.861,15.861,33300.0
2009-09-24 10:15:00,31.86,31.87,31.81,31.85,81800.0,15.861,15.866,15.8361,15.856,81800.0
2009-09-24 10:20:00,31.84,31.92,31.83,31.91,82000.0,15.851,15.8909,15.8461,15.8859,82000.0
2009-09-24 10:25:00,31.92,32.01,31.92,32.0,59400.0,15.8909,15.9357,15.8909,15.9307,59400.0
2009-09-24 10:30:00,31.99,32.04,31.95,32.01,152000.0,15.9257,15.9506,15.9058,15.9357,152000.0
2009-09-24 10:35:00,32.01,32.02,31.94,31.95,48000.0,15.9357,15.9406,15.9008,15.9058,48000.0
2009-09-24 10:40:00,31.95,31.96,31.92,31.93,28100.0,15.9058,15.9108,15.8909,15.8958,28100.0
2009-09-24 10:45:00,31.93,31.93,31.89,31.9,30200.0,15.8958,15.8958,15.8759,15.8809,30200.0
2009-09-24 10:50:00,31.9,31.92,31.89,31.9,34900.0,15.8809,15.8909,15.8759,15.8809,34900.0
2009-09-24 10:55:00,31.91,31.91,31.89,31.89,35200.0,15.8859,15.8859,15.8759,15.8759,35200.0
2009-09-24 11:00:00,31.89,32.0,31.88,31.9,44000.0,15.8759,15.9307,15.8709,15.8809,44000.0
2009-09-24 11:05:00,31.91,31.91,31.9,31.91,21000.0,15.8859,15.8859,15.8809,15.8859,21000.0
2009-09-24 11:10:00,31.91,31.91,31.89,31.89,25300.0,15.8859,15.8859,15.8759,15.8759,25300.0
2009-09-24 11:15:00,31.89,31.9,31.89,31.9,10200.0,15.8759,15.8809,15.8759,15.8809,10200.0
2009-09-24 11:20:00,31.89,31.9,31.85,31.85,25600.0,15.8759,15.8809,15.856,15.856,25600.0
2009-09-24 11:25:00,31.85,31.87,31.85,31.86,24800.0,15.856,15.866,15.856,15.861,24800.0
2009-09-24 11:30:00,31.87,31.91,31.86,31.9,36600.0,15.866,15.8859,15.861,15.8809,36600.0
2009-09-24 11:35:00,31.9,31.95,31.9,31.92,132100.0,15.8809,15.9058,15.8809,15.8909,132100.0
2009-09-24 11:40:00,31.92,31.93,31.92,31.93,12500.0,15.8909,15.8958,15.8909,15.8958,12500.0
2009-09-24 11:45:00,31.93,31.99,31.92,31.98,51100.0,15.8958,15.9257,15.8909,15.9207,51100.0
2009-09-24 11:50:00,31.99,32.03,31.96,31.96,63600.0,15.9257,15.9456,15.9108,15.9108,63600.0
2009-09-24 11:55:00,31.96,31.99,31.95,31.99,19300.0,15.9108,15.9257,15.9058,15.9257,19300.0
2009-09-24 12:00:00,32.0,32.02,31.99,32.02,14900.0,15.9307,15.9406,15.9257,15.9406,14900.0
2009-09-24 12:05:00,32.02,32.04,32.01,32.03,17000.0,15.9406,15.9506,15.9357,15.9456,17000.0
2009-09-24 12:10:00,32.03,32.04,32.02,32.03,14200.0,15.9456,15.9506,15.9406,15.9456,14200.0
2009-09-24 12:15:00,32.02,32.03,32.02,32.02,7200.0,15.9406,15.9456,15.9406,15.9406,7200.0
2009-09-24 12:20:00,32.03,32.06,32.01,32.03,72200.0,15.9456,15.9606,15.9357,15.9456,72200.0
2009-09-24 12:25:00,32.03,32.04,31.98,31.98,85400.0,15.9456,15.9506,15.9207,15.9207,85400.0
2009-09-24 12:30:00,31.98,31.99,31.92,31.92,39600.0,15.9207,15.9257,15.8909,15.8909,39600.0
2009-09-24 12:35:00,31.92,31.92,31.9,31.92,17500.0,15.8909,15.8909,15.8809,15.8909,17500.0
2009-09-24 12:40:00,31.92,31.96,31.91,31.96,17900.0,15.8909,15.9108,15.8859,15.9108,17900.0
2009-09-24 12:45:00,31.96,31.96,31.93,31.95,12800.0,15.9108,15.9108,15.8958,15.9058,12800.0
2009-09-24 12:50:00,31.94,31.96,31.94,31.95,8400.0,15.9008,15.9108,15.9008,15.9058,8400.0
2009-09-24 12:55:00,31.95,31.95,31.9,31.9,11500.0,15.9058,15.9058,15.8809,15.8809,11500.0
2009-09-24 13:00:00,31.9,31.93,31.9,31.93,18100.0,15.8809,15.8958,15.8809,15.8958,18100.0
2009-09-24 13:05:00,31.93,31.93,31.92,31.92,28400.0,15.8958,15.8958,15.8909,15.8909,28400.0
2009-09-24 13:10:00,31.92,31.94,31.92,31.94,16200.0,15.8909,15.9008,15.8909,15.9008,16200.0
2009-09-24 13:15:00,31.94,31.94,31.9,31.92,29100.0,15.9008,15.9008,15.8809,15.8909,29100.0
2009-09-24 13:20:00,31.92,31.92,31.91,31.92,9700.0,15.8909,15.8909,15.8859,15.8909,9700.0
2009-09-24 13:25:00,31.91,31.93,31.91,31.92,29600.0,15.8859,15.8958,15.8859,15.8909,29600.0
2009-09-24 13:30:00,31.91,31.93,31.91,31.93,28600.0,15.8859,15.8958,15.8859,15.8958,28600.0
2009-09-24 13:35:00,31.93,31.93,31.89,31.89,38500.0,15.8958,15.8958,15.8759,15.8759,38500.0
2009-09-24 13:40:00,31.89,31.91,31.84,31.84,32600.0,15.8759,15.8859,15.851,15.851,32600.0
2009-09-24 13:45:00,31.85,31.89,31.84,31.89,32300.0,15.856,15.8759,15.851,15.8759,32300.0
2009-09-24 13:50:00,31.89,31.89,31.88,31.88,25800.0,15.8759,15.8759,15.8709,15.8709,25800.0
2009-09-24 13:55:00,31.89,31.92,31.88,31.92,58000.0,15.8759,15.8909,15.8709,15.8909,58000.0
2009-09-24 14:00:00,31.91,31.92,31.91,31.91,53100.0,15.8859,15.8909,15.8859,15.8859,53100.0
2009-09-24 14:05:00,31.91,31.92,31.87,31.87,27100.0,15.8859,15.8909,15.866,15.866,27100.0
2009-09-24 14:10:00,31.87,31.87,31.86,31.86,20500.0,15.866,15.866,15.861,15.861,20500.0
2009-09-24 14:15:00,31.86,31.88,31.86,31.88,31100.0,15.861,15.8709,15.861,15.8709,31100.0
2009-09-24 14:20:00,31.88,31.88,31.85,31.85,24400.0,15.8709,15.8709,15.856,15.856,24400.0
2009-09-24 14:25:00,31.86,31.88,31.85,31.87,17800.0,15.861,15.8709,15.856,15.866,17800.0
2009-09-24 14:30:00,31.88,31.92,31.87,31.92,23800.0,15.8709,15.8909,15.866,15.8909,23800.0
2009-09-24 14:35:00,31.91,31.93,31.91,31.92,22200.0,15.8859,15.8958,15.8859,15.8909,22200.0
2009-09-24 14:40:00,31.93,31.93,31.88,31.89,32400.0,15.8958,15.8958,15.8709,15.8759,32400.0
2009-09-24 14:45:00,31.88,31.89,31.84,31.86,31600.0,15.8709,15.8759,15.851,15.861,31600.0
2009-09-24 14:50:00,31.86,31.88,31.85,31.88,15500.0,15.861,15.8709,15.856,15.8709,15500.0
2009-09-24 14:55:00,31.88,31.9,31.87,31.89,34300.0,15.8709,15.8809,15.866,15.8759,34300.0
2009-09-24 15:00:00,31.88,31.89,31.86,31.86,28900.0,15.8709,15.8759,15.861,15.861,28900.0
2009-09-24 15:05:00,31.86,31.87,31.84,31.84,35700.0,15.861,15.866,15.851,15.851,35700.0
2009-09-24 15:10:00,31.84,31.85,31.83,31.85,42100.0,15.851,15.856,15.8461,15.856,42100.0
2009-09-24 15:15:00,31.85,31.85,31.84,31.85,23300.0,15.856,15.856,15.851,15.856,23300.0
2009-09-24 15:20:00,31.85,31.87,31.84,31.86,95700.0,15.856,15.866,15.851,15.861,95700.0
2009-09-24 15:25:00,31.86,31.89,31.85,31.88,55000.0,15.861,15.8759,15.856,15.8709,55000.0
2009-09-24 15:30:00,31.88,31.92,31.85,31.85,72300.0,15.8709,15.8909,15.856,15.856,72300.0
2009-09-24 15:35:00,31.85,31.95,31.85,31.91,141300.0,15.856,15.9058,15.856,15.8859,141300.0
2009-09-24 15:40:00,31.91,31.95,31.9,31.93,73600.0,15.8859,15.9058,15.8809,15.8958,73600.0
2009-09-24 15:45:00,31.94,31.94,31.93,31.94,59800.0,15.9008,15.9008,15.8958,15.9008,59800.0
2009-09-24 15:50:00,31.94,32.15,31.89,31.89,148000.0,15.9008,16.0054,15.8759,15.8759,148000.0
2009-09-24 15:55:00,31.9,31.93,31.87,31.9,234200.0,15.8809,15.8958,15.866,15.8809,234200.0
2009-09-25 09:30:00,31.89,31.96,31.83,31.92,80800.0,15.8759,15.9108,15.8461,15.8909,80800.0
2009-09-25 09:35:00,31.92,32.0,31.9,32.0,37800.0,15.8909,15.9307,15.8809,15.9307,37800.0
2009-09-25 09:40:00,32.0,32.05,31.93,32.05,25600.0,15.9307,15.9556,15.8958,15.9556,25600.0
2009-09-25 09:45:00,32.04,32.06,32.01,32.05,29400.0,15.9506,15.9606,15.9357,15.9556,29400.0
2009-09-25 09:50:00,32.07,32.09,32.05,32.05,46800.0,15.9655,15.9755,15.9556,15.9556,46800.0
2009-09-25 09:55:00,32.04,32.04,31.93,31.95,36500.0,15.9506,15.9506,15.8958,15.9058,36500.0
2009-09-25 10:00:00,31.94,31.94,31.81,31.86,56300.0,15.9008,15.9008,15.8361,15.861,56300.0
2009-09-25 10:05:00,31.87,31.97,31.86,31.96,62400.0,15.866,15.9158,15.861,15.9108,62400.0
2009-09-25 10:10:00,31.97,31.97,31.84,31.87,46900.0,15.9158,15.9158,15.851,15.866,46900.0
2009-09-25 10:15:00,31.88,31.88,31.83,31.83,32500.0,15.8709,15.8709,15.8461,15.8461,32500.0
2009-09-25 10:20:00,31.83,31.84,31.79,31.79,46000.0,15.8461,15.851,15.8261,15.8261,46000.0
2009-09-25 10:25:00,31.79,31.8,31.78,31.78,57000.0,15.8261,15.8311,15.8212,15.8212,57000.0
2009-09-25 10:30:00,31.79,31.79,31.76,31.79,59200.0,15.8261,15.8261,15.8112,15.8261,59200.0
2009-09-25 10:35:00,31.79,31.82,31.77,31.79,49400.0,15.8261,15.8411,15.8162,15.8261,49400.0
2009-09-25 10:40:00,31.79,31.81,31.78,31.79,39700.0,15.8261,15.8361,15.8212,15.8261,39700.0
2009-09-25 10:45:00,31.79,31.8,31.78,31.78,20500.0,15.8261,15.8311,15.8212,15.8212,20500.0
2009-09-25 10:50:00,31.78,31.79,31.76,31.77,44500.0,15.8212,15.8261,15.8112,15.8162,44500.0
2009-09-25 10:55:00,31.76,31.77,31.7,31.71,90400.0,15.8112,15.8162,15.7813,15.7863,90400.0
2009-09-25 11:00:00,31.71,31.71,31.68,31.68,43500.0,15.7863,15.7863,15.7714,15.7714,43500.0
2009-09-25 11:05:00,31.68,31.72,31.68,31.69,78200.0,15.7714,15.7913,15.7714,15.7764,78200.0
2009-09-25 11:10:00,31.69,31.69,31.66,31.66,44400.0,15.7764,15.7764,15.7614,15.7614,44400.0
2009-09-25 11:15:00,31.67,31.67,31.65,31.65,39300.0,15.7664,15.7664,15.7564,15.7564,39300.0
2009-09-25 11:20:00,31.66,31.66,31.65,31.65,45200.0,15.7614,15.7614,15.7564,15.7564,45200.0
2009-09-25 11:25:00,31.65,31.7,31.65,31.7,55200.0,15.7564,15.7813,15.7564,15.7813,55200.0
2009-09-25 11:30:00,31.69,31.71,31.69,31.69,22800.0,15.7764,15.7863,15.7764,15.7764,22800.0
2009-09-25 11:35:00,31.69,31.7,31.67,31.68,40800.0,15.7764,15.7813,15.7664,15.7714,40800.0
2009-09-25 11:40:00,31.68,31.69,31.67,31.68,29200.0,15.7714,15.7764,15.7664,15.7714,29200.0
2009-09-25 11:45:00,31.69,31.69,31.68,31.69,24600.0,15.7764,15.7764,15.7714,15.7764,24600.0
2009-09-25 11:50:00,31.69,31.71,31.68,31.71,30100.0,15.7764,15.7863,15.7714,15.7863,30100.0
2009-09-25 11:55:00,31.71,31.76,31.7,31.74,65500.0,15.7863,15.8112,15.7813,15.8012,65500.0
2009-09-25 12:00:00,31.74,31.74,31.69,31.73,56000.0,15.8012,15.8012,15.7764,15.7963,56000.0
2009-09-25 12:05:00,31.74,31.77,31.73,31.77,20000.0,15.8012,15.8162,15.7963,15.8162,20000.0
2009-09-25 12:10:00,31.77,31.8,31.76,31.8,13400.0,15.8162,15.8311,15.8112,15.8311,13400.0
2009-09-25 12:15:00,31.79,31.81,31.69,31.73,116300.0,15.8261,15.8361,15.7764,15.7963,116300.0
2009-09-25 12:20:00,31.73,31.73,31.71,31.73,27300.0,15.7963,15.7963,15.7863,15.7963,27300.0
2009-09-25 12:25:00,31.73,31.75,31.73,31.75,26400.0,15.7963,15.8062,15.7963,15.8062,26400.0
2009-09-25 12:30:00,31.76,31.77,31.75,31.76,13100.0,15.8112,15.8162,15.8062,15.8112,13100.0
2009-09-25 12:35:00,31.76,31.78,31.76,31.77,24600.0,15.8112,15.8212,15.8112,15.8162,24600.0
2009-09-25 12:40:00,31.76,31.76,31.75,31.76,12200.0,15.8112,15.8112,15.8062,15.8112,12200.0
2009-09-25 12:45:00,31.76,31.77,31.75,31.77,13100.0,15.8112,15.8162,15.8062,15.8162,13100.0
2009-09-25 12:50:00,31.77,31.82,31.77,31.82,24000.0,15.8162,15.8411,15.8162,15.8411,24000.0
2009-09-25 12:55:00,31.82,31.82,31.76,31.76,21400.0,15.8411,15.8411,15.8112,15.8112,21400.0
2009-09-25 13:00:00,31.76,31.77,31.74,31.76,14400.0,15.8112,15.8162,15.8012,15.8112,14400.0
2009-09-25 13:05:00,31.76,31.77,31.76,31.76,8900.0,15.8112,15.8162,15.8112,15.8112,8900.0
2009-09-25 13:10:00,31.77,31.78,31.75,31.78,17900.0,15.8162,15.8212,15.8062,15.8212,17900.0
2009-09-25 13:15:00,31.78,31.79,31.77,31.79,11700.0,15.8212,15.8261,15.8162,15.8261,11700.0
2009-09-25 13:20:00,31.79,31.79,31.76,31.76,18500.0,15.8261,15.8261,15.8112,15.8112,18500.0
2009-09-25 13:25:00,31.77,31.84,31.76,31.83,42700.0,15.8162,15.851,15.8112,15.8461,42700.0
2009-09-25 13:30:00,31.84,31.85,31.79,31.8,352000.0,15.851,15.856,15.8261,15.8311,352000.0
2009-09-25 13:35:00,31.8,31.85,31.8,31.85,74400.0,15.8311,15.856,15.8311,15.856,74400.0
2009-09-25 13:40:00,31.84,31.85,31.83,31.85,21500.0,15.851,15.856,15.8461,15.856,21500.0
2009-09-25 13:45:00,31.85,31.86,31.84,31.85,14600.0,15.856,15.861,15.851,15.856,14600.0
2009-09-25 13:50:00,31.84,31.86,31.84,31.85,26600.0,15.851,15.861,15.851,15.856,26600.0
2009-09-25 13:55:00,31.86,31.87,31.82,31.87,49700.0,15.861,15.866,15.8411,15.866,49700.0
2009-09-25 14:00:00,31.87,31.94,31.85,31.87,260900.0,15.866,15.9008,15.856,15.866,260900.0
2009-09-25 14:05:00,31.88,31.91,31.87,31.91,26700.0,15.8709,15.8859,15.866,15.8859,26700.0
2009-09-25 14:10:00,31.91,31.92,31.9,31.91,8700.0,15.8859,15.8909,15.8809,15.8859,8700.0
2009-09-25 14:15:00,31.92,31.92,31.89,31.9,13100.0,15.8909,15.8909,15.8759,15.8809,13100.0
2009-09-25 14:20:00,31.89,31.91,31.89,31.9,22800.0,15.8759,15.8859,15.8759,15.8809,22800.0
2009-09-25 14:25:00,31.9,31.93,31.9,31.93,75300.0,15.8809,15.8958,15.8809,15.8958,75300.0
2009-09-25 14:30:00,31.92,31.92,31.91,31.92,12300.0,15.8909,15.8909,15.8859,15.8909,12300.0
2009-09-25 14:35:00,31.91,31.92,31.9,31.92,15800.0,15.8859,15.8909,15.8809,15.8909,15800.0
2009-09-25 14:40:00,31.93,31.95,31.92,31.94,26300.0,15.8958,15.9058,15.8909,15.9008,26300.0
2009-09-25 14:45:00,31.94,31.95,31.94,31.95,12600.0,15.9008,15.9058,15.9008,15.9058,12600.0
2009-09-25 14:50:00,31.94,31.95,31.94,31.95,42700.0,15.9008,15.9058,15.9008,15.9058,42700.0
2009-09-25 14:55:00,31.94,31.97,31.94,31.94,43000.0,15.9008,15.9158,15.9008,15.9008,43000.0
2009-09-25 15:00:00,31.95,31.98,31.94,31.98,42100.0,15.9058,15.9207,15.9008,15.9207,42100.0
2009-09-25 15:05:00,31.98,31.98,31.97,31.97,37400.0,15.9207,15.9207,15.9158,15.9158,37400.0
2009-09-25 15:10:00,31.98,31.98,31.94,31.94,33700.0,15.9207,15.9207,15.9008,15.9008,33700.0
2009-09-25 15:15:00,31.94,31.95,31.93,31.94,21900.0,15.9008,15.9058,15.8958,15.9008,21900.0
2009-09-25 15:20:00,31.93,31.95,31.92,31.93,44900.0,15.8958,15.9058,15.8909,15.8958,44900.0
2009-09-25 15:25:00,31.93,31.94,31.92,31.93,25800.0,15.8958,15.9008,15.8909,15.8958,25800.0
2009-09-25 15:30:00,31.94,31.96,31.93,31.95,49200.0,15.9008,15.9108,15.8958,15.9058,49200.0
2009-09-25 15:35:00,31.96,32.0,31.93,31.94,108700.0,15.9108,15.9307,15.8958,15.9008,108700.0
2009-09-25 15:40:00,31.93,31.93,31.89,31.91,80400.0,15.8958,15.8958,15.8759,15.8859,80400.0
2009-09-25 15:45:00,31.92,31.92,31.9,31.91,63100.0,15.8909,15.8909,15.8809,15.8859,63100.0
2009-09-25 15:50:00,31.9,31.95,31.9,31.94,71300.0,15.8809,15.9058,15.8809,15.9008,71300.0
2009-09-25 15:55:00,31.94,31.95,31.9,31.92,163500.0,15.9008,15.9058,15.8809,15.8909,163500.0
2009-09-28 09:30:00,31.95,32.05,31.92,31.93,51000.0,15.9058,15.9556,15.8909,15.8958,51000.0
2009-09-28 09:35:00,31.93,32.04,31.9,31.92,30800.0,15.8958,15.9506,15.8809,15.8909,30800.0
2009-09-28 09:40:00,31.9,31.96,31.88,31.96,20400.0,15.8809,15.9108,15.8709,15.9108,20400.0
2009-09-28 09:45:00,31.98,32.03,31.95,32.01,21700.0,15.9207,15.9456,15.9058,15.9357,21700.0
2009-09-28 09:50:00,32.01,32.03,31.99,32.02,23900.0,15.9357,15.9456,15.9257,15.9406,23900.0
2009-09-28 09:55:00,32.02,32.04,32.0,32.03,20800.0,15.9406,15.9506,15.9307,15.9456,20800.0
2009-09-28 10:00:00,32.04,32.1,32.04,32.1,38100.0,15.9506,15.9805,15.9506,15.9805,38100.0
2009-09-28 10:05:00,32.1,32.1,32.04,32.08,26600.0,15.9805,15.9805,15.9506,15.9705,26600.0
2009-09-28 10:10:00,32.09,32.1,32.09,32.09,6900.0,15.9755,15.9805,15.9755,15.9755,6900.0
2009-09-28 10:15:00,32.1,32.1,32.09,32.1,17900.0,15.9805,15.9805,15.9755,15.9805,17900.0
2009-09-28 10:20:00,32.11,32.13,32.11,32.13,11300.0,15.9854,15.9954,15.9854,15.9954,11300.0
2009-09-28 10:25:00,32.14,32.14,32.08,32.09,27500.0,16.0004,16.0004,15.9705,15.9755,27500.0
2009-09-28 10:30:00,32.08,32.13,32.08,32.13,28300.0,15.9705,15.9954,15.9705,15.9954,28300.0
2009-09-28 10:35:00,32.12,32.13,32.1,32.1,20800.0,15.9904,15.9954,15.9805,15.9805,20800.0
2009-09-28 10:40:00,32.11,32.11,32.09,32.09,23600.0,15.9854,15.9854,15.9755,15.9755,23600.0
2009-09-28 10:45:00,32.09,32.1,32.06,32.06,12600.0,15.9755,15.9805,15.9606,15.9606,12600.0
2009-09-28 10:50:00,32.07,32.07,32.05,32.05,19800.0,15.9655,15.9655,15.9556,15.9556,19800.0
2009-09-28 10:55:00,32.05,32.06,32.03,32.04,9900.0,15.9556,15.9606,15.9456,15.9506,9900.0
2009-09-28 11:00:00,32.04,32.06,32.03,32.06,21100.0,15.9506,15.9606,15.9456,15.9606,21100.0
2009-09-28 11:05:00,32.06,32.09,32.05,32.09,19600.0,15.9606,15.9755,15.9556,15.9755,19600.0
2009-09-28 11:10:00,32.08,32.13,32.08,32.13,41500.0,15.9705,15.9954,15.9705,15.9954,41500.0
2009-09-28 11:15:00,32.13,32.14,32.07,32.07,62200.0,15.9954,16.0004,15.9655,15.9655,62200.0
2009-09-28 11:20:00,32.07,32.08,32.04,32.04,72700.0,15.9655,15.9705,15.9506,15.9506,72700.0
2009-09-28 11:25:00,32.04,32.07,32.04,32.06,23000.0,15.9506,15.9655,15.9506,15.9606,23000.0
2009-09-28 11:30:00,32.07,32.11,32.04,32.05,80700.0,15.9655,15.9854,15.9506,15.9556,80700.0
2009-09-28 11:35:00,32.05,32.07,32.04,32.04,49700.0,15.9556,15.9655,15.9506,15.9506,49700.0
2009-09-28 11:40:00,32.05,32.06,32.04,32.05,20900.0,15.9556,15.9606,15.9506,15.9556,20900.0
2009-09-28 11:45:00,32.04,32.06,32.04,32.05,11900.0,15.9506,15.9606,15.9506,15.9556,11900.0
2009-09-28 11:50:00,32.05,32.05,31.98,31.98,33000.0,15.9556,15.9556,15.9207,15.9207,33000.0
2009-09-28 11:55:00,31.97,31.98,31.95,31.95,22600.0,15.9158,15.9207,15.9058,15.9058,22600.0
2009-09-28 12:00:00,31.95,31.95,31.93,31.94,20900.0,15.9058,15.9058,15.8958,15.9008,20900.0
2009-09-28 12:05:00,31.94,32.01,31.93,31.98,40300.0,15.9008,15.9357,15.8958,15.9207,40300.0
2009-09-28 12:10:00,31.98,32.01,31.98,32.0,29300.0,15.9207,15.9357,15.9207,15.9307,29300.0
2009-09-28 12:15:00,32.0,32.01,31.99,31.99,64300.0,15.9307,15.9357,15.9257,15.9257,64300.0
2009-09-28 12:20:00,31.99,32.0,31.98,32.0,13400.0,15.9257,15.9307,15.9207,15.9307,13400.0
2009-09-28 12:25:00,31.99,32.0,31.97,31.98,46900.0,15.9257,15.9307,15.9158,15.9207,46900.0
2009-09-28 12:30:00,31.98,32.0,31.97,31.99,19600.0,15.9207,15.9307,15.9158,15.9257,19600.0
2009-09-28 12:35:00,32.0,32.0,31.99,31.99,4000.0,15.9307,15.9307,15.9257,15.9257,4000.0
2009-09-28 12:40:00,32.0,32.01,31.99,32.0,31500.0,15.9307,15.9357,15.9257,15.9307,31500.0
2009-09-28 12:45:00,32.0,32.0,31.99,32.0,2700.0,15.9307,15.9307,15.9257,15.9307,2700.0
2009-09-28 12:50:00,32.0,32.0,31.99,32.0,9100.0,15.9307,15.9307,15.9257,15.9307,9100.0
2009-09-28 12:55:00,32.0,32.0,31.99,32.0,19900.0,15.9307,15.9307,15.9257,15.9307,19900.0
2009-09-28 13:00:00,32.0,32.01,32.0,32.0,21100.0,15.9307,15.9357,15.9307,15.9307,21100.0
2009-09-28 13:05:00,32.0,32.01,31.99,32.0,28000.0,15.9307,15.9357,15.9257,15.9307,28000.0
2009-09-28 13:10:00,32.0,32.0,31.99,31.99,4300.0,15.9307,15.9307,15.9257,15.9257,4300.0
2009-09-28 13:15:00,32.0,32.01,31.99,31.99,18500.0,15.9307,15.9357,15.9257,15.9257,18500.0
2009-09-28 13:20:00,32.0,32.0,31.99,31.99,4700.0,15.9307,15.9307,15.9257,15.9257,4700.0
2009-09-28 13:25:00,32.0,32.05,32.0,32.05,150200.0,15.9307,15.9556,15.9307,15.9556,150200.0
2009-09-28 13:30:00,32.05,32.05,31.99,32.0,78300.0,15.9556,15.9556,15.9257,15.9307,78300.0
2009-09-28 13:35:00,32.0,32.0,31.99,32.0,4500.0,15.9307,15.9307,15.9257,15.9307,4500.0
2009-09-28 13:40:00,32.0,32.0,31.99,32.0,13300.0,15.9307,15.9307,15.9257,15.9307,13300.0
2009-09-28 13:45:00,32.0,32.0,31.99,32.0,5100.0,15.9307,15.9307,15.9257,15.9307,5100.0
2009-09-28 13:50:00,31.99,32.0,31.99,31.99,7800.0,15.9257,15.9307,15.9257,15.9257,7800.0
2009-09-28 13:55:00,32.0,32.0,31.99,32.0,4100.0,15.9307,15.9307,15.9257,15.9307,4100.0
2009-09-28 14:00:00,32.0,32.0,31.99,31.99,39300.0,15.9307,15.9307,15.9257,15.9257,39300.0
2009-09-28 14:05:00,31.99,32.0,31.96,31.97,54800.0,15.9257,15.9307,15.9108,15.9158,54800.0
2009-09-28 14:10:00,31.96,31.98,31.96,31.98,13800.0,15.9108,15.9207,15.9108,15.9207,13800.0
2009-09-28 14:15:00,31.97,32.0,31.96,32.0,29200.0,15.9158,15.9307,15.9108,15.9307,29200.0
2009-09-28 14:20:00,32.0,32.0,31.99,32.0,13200.0,15.9307,15.9307,15.9257,15.9307,13200.0
2009-09-28 14:25:00,31.99,32.02,31.98,31.99,35400.0,15.9257,15.9406,15.9207,15.9257,35400.0
2009-09-28 14:30:00,31.99,32.02,31.99,32.0,23300.0,15.9257,15.9406,15.9257,15.9307,23300.0
2009-09-28 14:35:00,32.0,32.0,31.99,32.0,25500.0,15.9307,15.9307,15.9257,15.9307,25500.0
2009-09-28 14:40:00,32.0,32.0,31.99,31.99,7200.0,15.9307,15.9307,15.9257,15.9257,7200.0
2009-09-28 14:45:00,32.0,32.0,31.99,31.99,8900.0,15.9307,15.9307,15.9257,15.9257,8900.0
2009-09-28 14:50:00,32.0,32.0,31.99,32.0,15800.0,15.9307,15.9307,15.9257,15.9307,15800.0
2009-09-28 14:55:00,32.0,32.0,31.99,31.99,10900.0,15.9307,15.9307,15.9257,15.9257,10900.0
2009-09-28 15:00:00,31.99,32.0,31.99,31.99,51100.0,15.9257,15.9307,15.9257,15.9257,51100.0
2009-09-28 15:05:00,31.99,32.0,31.99,31.99,36900.0,15.9257,15.9307,15.9257,15.9257,36900.0
2009-09-28 15:10:00,31.99,32.0,31.99,32.0,18200.0,15.9257,15.9307,15.9257,15.9307,18200.0
2009-09-28 15:15:00,32.0,32.0,31.99,32.0,28500.0,15.9307,15.9307,15.9257,15.9307,28500.0
2009-09-28 15:20:00,32.0,32.01,31.99,32.0,62500.0,15.9307,15.9357,15.9257,15.9307,62500.0
2009-09-28 15:25:00,32.0,32.0,31.97,31.97,78100.0,15.9307,15.9307,15.9158,15.9158,78100.0
2009-09-28 15:30:00,31.97,31.97,31.92,31.93,55100.0,15.9158,15.9158,15.8909,15.8958,55100.0
2009-09-28 15:35:00,31.94,31.97,31.93,31.97,51000.0,15.9008,15.9158,15.8958,15.9158,51000.0
2009-09-28 15:40:00,31.97,31.99,31.97,31.99,44100.0,15.9158,15.9257,15.9158,15.9257,44100.0
2009-09-28 15:45:00,31.98,31.99,31.93,31.94,42300.0,15.9207,15.9257,15.8958,15.9008,42300.0
2009-09-28 15:50:00,31.93,31.97,31.92,31.95,70900.0,15.8958,15.9158,15.8909,15.9058,70900.0
2009-09-28 15:55:00,31.96,31.96,31.91,31.94,121100.0,15.9108,15.9108,15.8859,15.9008,121100.0
2009-09-29 09:30:00,31.95,32.09,31.94,31.94,40900.0,15.9058,15.9755,15.9008,15.9008,40900.0
2009-09-29 09:35:00,31.93,31.94,31.89,31.9,29000.0,15.8958,15.9008,15.8759,15.8809,29000.0
2009-09-29 09:40:00,31.92,31.94,31.9,31.91,23800.0,15.8909,15.9008,15.8809,15.8859,23800.0
2009-09-29 09:45:00,31.9,31.91,31.87,31.87,51400.0,15.8809,15.8859,15.866,15.866,51400.0
2009-09-29 09:50:00,31.87,31.92,31.87,31.91,52800.0,15.866,15.8909,15.866,15.8859,52800.0
2009-09-29 09:55:00,31.92,32.04,31.9,32.01,41000.0,15.8909,15.9506,15.8809,15.9357,41000.0
2009-09-29 10:00:00,32.0,32.0,31.88,31.9,87900.0,15.9307,15.9307,15.8709,15.8809,87900.0
2009-09-29 10:05:00,31.9,31.9,31.83,31.85,30000.0,15.8809,15.8809,15.8461,15.856,30000.0
2009-09-29 10:10:00,31.84,31.89,31.83,31.88,18600.0,15.851,15.8759,15.8461,15.8709,18600.0
2009-09-29 10:15:00,31.88,31.89,31.87,31.88,17900.0,15.8709,15.8759,15.866,15.8709,17900.0
2009-09-29 10:20:00,31.88,31.89,31.86,31.88,15400.0,15.8709,15.8759,15.861,15.8709,15400.0
2009-09-29 10:25:00,31.88,31.89,31.88,31.89,11600.0,15.8709,15.8759,15.8709,15.8759,11600.0
2009-09-29 10:30:00,31.89,31.91,31.88,31.91,22300.0,15.8759,15.8859,15.8709,15.8859,22300.0
2009-09-29 10:35:00,31.91,31.94,31.9,31.94,26600.0,15.8859,15.9008,15.8809,15.9008,26600.0
2009-09-29 10:40:00,31.94,31.94,31.93,31.93,7800.0,15.9008,15.9008,15.8958,15.8958,7800.0
2009-09-29 10:45:00,31.94,31.94,31.86,31.87,29700.0,15.9008,15.9008,15.861,15.866,29700.0
2009-09-29 10:50:00,31.87,31.87,31.85,31.86,26200.0,15.866,15.866,15.856,15.861,26200.0
2009-09-29 10:55:00,31.86,31.86,31.82,31.83,32000.0,15.861,15.861,15.8411,15.8461,32000.0
2009-09-29 11:00:00,31.83,31.83,31.8,31.83,17300.0,15.8461,15.8461,15.8311,15.8461,17300.0
2009-09-29 11:05:00,31.84,31.84,31.8,31.8,22500.0,15.851,15.851,15.8311,15.8311,22500.0
2009-09-29 11:10:00,31.8,31.81,31.78,31.78,25600.0,15.8311,15.8361,15.8212,15.8212,25600.0
2009-09-29 11:15:00,31.78,31.79,31.78,31.78,14000.0,15.8212,15.8261,15.8212,15.8212,14000.0
2009-09-29 11:20:00,31.78,31.79,31.78,31.78,24100.0,15.8212,15.8261,15.8212,15.8212,24100.0
2009-09-29 11:25:00,31.79,31.79,31.78,31.78,13200.0,15.8261,15.8261,15.8212,15.8212,13200.0
2009-09-29 11:30:00,31.79,31.79,31.75,31.75,40900.0,15.8261,15.8261,15.8062,15.8062,40900.0
2009-09-29 11:35:00,31.75,31.76,31.72,31.72,40100.0,15.8062,15.8112,15.7913,15.7913,40100.0
2009-09-29 11:40:00,31.72,31.73,31.72,31.72,15600.0,15.7913,15.7963,15.7913,15.7913,15600.0
2009-09-29 11:45:00,31.72,31.73,31.69,31.71,78300.0,15.7913,15.7963,15.7764,15.7863,78300.0
2009-09-29 11:50:00,31.71,31.76,31.71,31.75,13700.0,15.7863,15.8112,15.7863,15.8062,13700.0
2009-09-29 11:55:00,31.76,31.79,31.76,31.78,14700.0,15.8112,15.8261,15.8112,15.8212,14700.0
2009-09-29 12:00:00,31.79,31.79,31.78,31.79,8400.0,15.8261,15.8261,15.8212,15.8261,8400.0
2009-09-29 12:05:00,31.78,31.83,31.78,31.82,36900.0,15.8212,15.8461,15.8212,15.8411,36900.0
2009-09-29 12:10:00,31.82,31.82,31.78,31.8,28200.0,15.8411,15.8411,15.8212,15.8311,28200.0
2009-09-29 12:15:00,31.79,31.8,31.78,31.79,25800.0,15.8261,15.8311,15.8212,15.8261,25800.0
2009-09-29 12:20:00,31.78,31.79,31.75,31.75,16000.0,15.8212,15.8261,15.8062,15.8062,16000.0
2009-09-29 12:25:00,31.76,31.78,31.75,31.77,19400.0,15.8112,15.8212,15.8062,15.8162,19400.0
2009-09-29 12:30:00,31.78,31.82,31.77,31.82,22000.0,15.8212,15.8411,15.8162,15.8411,22000.0
2009-09-29 12:35:00,31.81,31.82,31.8,31.8,15300.0,15.8361,15.8411,15.8311,15.8311,15300.0
2009-09-29 12:40:00,31.8,31.8,31.79,31.8,7700.0,15.8311,15.8311,15.8261,15.8311,7700.0
2009-09-29 12:45:00,31.8,31.82,31.79,31.81,13100.0,15.8311,15.8411,15.8261,15.8361,13100.0
2009-09-29 12:50:00,31.82,31.85,31.81,31.85,9900.0,15.8411,15.856,15.8361,15.856,9900.0
2009-09-29 12:55:00,31.85,31.86,31.85,31.86,8200.0,15.856,15.861,15.856,15.861,8200.0
2009-09-29 13:00:00,31.86,31.91,31.86,31.91,12600.0,15.861,15.8859,15.861,15.8859,12600.0
2009-09-29 13:05:00,31.91,31.91,31.9,31.91,20200.0,15.8859,15.8859,15.8809,15.8859,20200.0
2009-09-29 13:10:00,31.9,31.91,31.88,31.89,25100.0,15.8809,15.8859,15.8709,15.8759,25100.0
2009-09-29 13:15:00,31.89,31.92,31.88,31.92,14300.0,15.8759,15.8909,15.8709,15.8909,14300.0
2009-09-29 13:20:00,31.92,31.93,31.92,31.92,15100.0,15.8909,15.8958,15.8909,15.8909,15100.0
2009-09-29 13:25:00,31.93,31.93,31.91,31.92,16200.0,15.8958,15.8958,15.8859,15.8909,16200.0
2009-09-29 13:30:00,31.91,31.92,31.91,31.91,4500.0,15.8859,15.8909,15.8859,15.8859,4500.0
2009-09-29 13:35:00,31.92,31.94,31.91,31.93,16500.0,15.8909,15.9008,15.8859,15.8958,16500.0
2009-09-29 13:40:00,31.94,31.94,31.93,31.94,11300.0,15.9008,15.9008,15.8958,15.9008,11300.0
2009-09-29 13:45:00,31.93,31.93,31.92,31.92,15300.0,15.8958,15.8958,15.8909,15.8909,15300.0
2009-09-29 13:50:00,31.92,31.93,31.91,31.91,29100.0,15.8909,15.8958,15.8859,15.8859,29100.0
2009-09-29 13:55:00,31.92,31.93,31.91,31.91,25900.0,15.8909,15.8958,15.8859,15.8859,25900.0
2009-09-29 14:00:00,31.91,31.92,31.88,31.89,30100.0,15.8859,15.8909,15.8709,15.8759,30100.0
2009-09-29 14:05:00,31.89,31.89,31.87,31.88,19700.0,15.8759,15.8759,15.866,15.8709,19700.0
2009-09-29 14:10:00,31.87,31.89,31.87,31.88,26800.0,15.866,15.8759,15.866,15.8709,26800.0
2009-09-29 14:15:00,31.88,31.89,31.87,31.88,41100.0,15.8709,15.8759,15.866,15.8709,41100.0
2009-09-29 14:20:00,31.89,31.89,31.88,31.88,16800.0,15.8759,15.8759,15.8709,15.8709,16800.0
2009-09-29 14:25:00,31.88,31.89,31.87,31.88,33800.0,15.8709,15.8759,15.866,15.8709,33800.0
2009-09-29 14:30:00,31.89,31.89,31.87,31.87,40400.0,15.8759,15.8759,15.866,15.866,40400.0
2009-09-29 14:35:00,31.87,31.88,31.87,31.87,22200.0,15.866,15.8709,15.866,15.866,22200.0
2009-09-29 14:40:00,31.88,31.88,31.87,31.88,13100.0,15.8709,15.8709,15.866,15.8709,13100.0
2009-09-29 14:45:00,31.88,31.9,31.87,31.9,36300.0,15.8709,15.8809,15.866,15.8809,36300.0
2009-09-29 14:50:00,31.9,31.93,31.9,31.93,21900.0,15.8809,15.8958,15.8809,15.8958,21900.0
2009-09-29 14:55:00,31.93,31.95,31.92,31.95,36400.0,15.8958,15.9058,15.8909,15.9058,36400.0
2009-09-29 15:00:00,31.95,31.97,31.94,31.97,60400.0,15.9058,15.9158,15.9008,15.9158,60400.0
2009-09-29 15:05:00,31.97,31.98,31.96,31.96,38600.0,15.9158,15.9207,15.9108,15.9108,38600.0
2009-09-29 15:10:00,31.97,31.97,31.96,31.96,23000.0,15.9158,15.9158,15.9108,15.9108,23000.0
2009-09-29 15:15:00,31.96,31.98,31.96,31.98,42700.0,15.9108,15.9207,15.9108,15.9207,42700.0
2009-09-29 15:20:00,31.98,32.05,31.97,32.04,44500.0,15.9207,15.9556,15.9158,15.9506,44500.0
2009-09-29 15:25:00,32.03,32.03,32.0,32.0,56600.0,15.9456,15.9456,15.9307,15.9307,56600.0
2009-09-29 15:30:00,32.0,32.01,31.97,32.0,76100.0,15.9307,15.9357,15.9158,15.9307,76100.0
2009-09-29 15:35:00,32.0,32.01,31.98,31.99,42900.0,15.9307,15.9357,15.9207,15.9257,42900.0
2009-09-29 15:40:00,31.99,32.01,31.98,32.0,63700.0,15.9257,15.9357,15.9207,15.9307,63700.0
2009-09-29 15:45:00,32.01,32.01,31.97,31.97,47400.0,15.9357,15.9357,15.9158,15.9158,47400.0
2009-09-29 15:50:00,31.97,31.98,31.95,31.96,48100.0,15.9158,15.9207,15.9058,15.9108,48100.0
2009-09-29 15:55:00,31.96,32.0,31.95,31.98,120800.0,15.9108,15.9307,15.9058,15.9207,120800.0
2009-09-30 09:30:00,31.97,32.0,31.86,31.89,46700.0,15.9158,15.9307,15.861,15.8759,46700.0
2009-09-30 09:35:00,31.88,31.96,31.85,31.92,27600.0,15.8709,15.9108,15.856,15.8909,27600.0
2009-09-30 09:40:00,31.92,31.94,31.86,31.86,32700.0,15.8909,15.9008,15.861,15.861,32700.0
2009-09-30 09:45:00,31.86,31.86,31.76,31.77,96500.0,15.861,15.861,15.8112,15.8162,96500.0
2009-09-30 09:50:00,31.78,31.91,31.78,31.88,52100.0,15.8212,15.8859,15.8212,15.8709,52100.0
2009-09-30 09:55:00,31.89,31.96,31.87,31.89,68800.0,15.8759,15.9108,15.866,15.8759,68800.0
2009-09-30 10:00:00,31.88,31.96,31.87,31.92,43100.0,15.8709,15.9108,15.866,15.8909,43100.0
2009-09-30 10:05:00,31.92,31.97,31.9,31.92,61500.0,15.8909,15.9158,15.8809,15.8909,61500.0
2009-09-30 10:10:00,31.93,31.97,31.9,31.96,67500.0,15.8958,15.9158,15.8809,15.9108,67500.0
2009-09-30 10:15:00,31.95,31.95,31.93,31.95,22300.0,15.9058,15.9058,15.8958,15.9058,22300.0
2009-09-30 10:20:00,31.95,31.95,31.85,31.85,27300.0,15.9058,15.9058,15.856,15.856,27300.0
2009-09-30 10:25:00,31.84,31.84,31.8,31.81,25500.0,15.851,15.851,15.8311,15.8361,25500.0
2009-09-30 10:30:00,31.81,31.82,31.77,31.79,31400.0,15.8361,15.8411,15.8162,15.8261,31400.0
2009-09-30 10:35:00,31.78,31.8,31.77,31.77,18500.0,15.8212,15.8311,15.8162,15.8162,18500.0
2009-09-30 10:40:00,31.77,31.78,31.75,31.77,20000.0,15.8162,15.8212,15.8062,15.8162,20000.0
2009-09-30 10:45:00,31.77,31.77,31.73,31.73,25900.0,15.8162,15.8162,15.7963,15.7963,25900.0
2009-09-30 10:50:00,31.74,31.77,31.73,31.74,50700.0,15.8012,15.8162,15.7963,15.8012,50700.0
2009-09-30 10:55:00,31.74,31.74,31.71,31.71,15300.0,15.8012,15.8012,15.7863,15.7863,15300.0
2009-09-30 11:00:00,31.72,31.74,31.7,31.71,44600.0,15.7913,15.8012,15.7813,15.7863,44600.0
2009-09-30 11:05:00,31.7,31.71,31.68,31.69,49400.0,15.7813,15.7863,15.7714,15.7764,49400.0
2009-09-30 11:10:00,31.68,31.69,31.65,31.66,49700.0,15.7714,15.7764,15.7564,15.7614,49700.0
2009-09-30 11:15:00,31.65,31.7,31.65,31.7,31500.0,15.7564,15.7813,15.7564,15.7813,31500.0
2009-09-30 11:20:00,31.7,31.7,31.67,31.69,25200.0,15.7813,15.7813,15.7664,15.7764,25200.0
2009-09-30 11:25:00,31.69,31.71,31.68,31.69,18100.0,15.7764,15.7863,15.7714,15.7764,18100.0
2009-09-30 11:30:00,31.69,31.7,31.65,31.66,32500.0,15.7764,15.7813,15.7564,15.7614,32500.0
2009-09-30 11:35:00,31.66,31.67,31.65,31.66,13300.0,15.7614,15.7664,15.7564,15.7614,13300.0
2009-09-30 11:40:00,31.66,31.67,31.65,31.66,13100.0,15.7614,15.7664,15.7564,15.7614,13100.0
2009-09-30 11:45:00,31.65,31.67,31.65,31.65,21800.0,15.7564,15.7664,15.7564,15.7564,21800.0
2009-09-30 11:50:00,31.66,31.66,31.65,31.65,13400.0,15.7614,15.7614,15.7564,15.7564,13400.0
2009-09-30 11:55:00,31.65,31.66,31.64,31.64,66000.0,15.7564,15.7614,15.7515,15.7515,66000.0
2009-09-30 12:00:00,31.64,31.64,31.59,31.59,33600.0,15.7515,15.7515,15.7266,15.7266,33600.0
2009-09-30 12:05:00,31.59,31.6,31.57,31.58,17500.0,15.7266,15.7316,15.7166,15.7216,17500.0
2009-09-30 12:10:00,31.58,31.6,31.57,31.6,20900.0,15.7216,15.7316,15.7166,15.7316,20900.0
2009-09-30 12:15:00,31.6,31.63,31.59,31.6,48300.0,15.7316,15.7465,15.7266,15.7316,48300.0
2009-09-30 12:20:00,31.59,31.59,31.57,31.57,15700.0,15.7266,15.7266,15.7166,15.7166,15700.0
2009-09-30 12:25:00,31.57,31.59,31.56,31.57,34200.0,15.7166,15.7266,15.7116,15.7166,34200.0
2009-09-30 12:30:00,31.56,31.58,31.53,31.53,98300.0,15.7116,15.7216,15.6967,15.6967,98300.0
2009-09-30 12:35:00,31.54,31.56,31.53,31.56,46700.0,15.7017,15.7116,15.6967,15.7116,46700.0
2009-09-30 12:40:00,31.56,31.58,31.55,31.57,64900.0,15.7116,15.7216,15.7067,15.7166,64900.0
2009-09-30 12:45:00,31.58,31.58,31.55,31.57,60500.0,15.7216,15.7216,15.7067,15.7166,60500.0
2009-09-30 12:50:00,31.57,31.61,31.57,31.61,32900.0,15.7166,15.7365,15.7166,15.7365,32900.0
2009-09-30 12:55:00,31.61,31.61,31.56,31.56,38700.0,15.7365,15.7365,15.7116,15.7116,38700.0
2009-09-30 13:00:00,31.56,31.64,31.56,31.61,82500.0,15.7116,15.7515,15.7116,15.7365,82500.0
2009-09-30 13:05:00,31.61,31.63,31.59,31.61,109900.0,15.7365,15.7465,15.7266,15.7365,109900.0
2009-09-30 13:10:00,31.61,31.62,31.6,31.6,25600.0,15.7365,15.7415,15.7316,15.7316,25600.0
2009-09-30 13:15:00,31.59,31.61,31.59,31.61,22900.0,15.7266,15.7365,15.7266,15.7365,22900.0
2009-09-30 13:20:00,31.61,31.62,31.6,31.6,16900.0,15.7365,15.7415,15.7316,15.7316,16900.0
2009-09-30 13:25:00,31.61,31.65,31.61,31.65,19900.0,15.7365,15.7564,15.7365,15.7564,19900.0
2009-09-30 13:30:00,31.64,31.67,31.63,31.67,27600.0,15.7515,15.7664,15.7465,15.7664,27600.0
2009-09-30 13:35:00,31.66,31.67,31.65,31.65,46300.0,15.7614,15.7664,15.7564,15.7564,46300.0
2009-09-30 13:40:00,31.66,31.66,31.63,31.63,59600.0,15.7614,15.7614,15.7465,15.7465,59600.0
2009-09-30 13:45:00,31.62,31.65,31.6,31.6,102000.0,15.7415,15.7564,15.7316,15.7316,102000.0
2009-09-30 13:50:00,31.61,31.66,31.6,31.65,28500.0,15.7365,15.7614,15.7316,15.7564,28500.0
2009-09-30 13:55:00,31.66,31.66,31.64,31.65,18600.0,15.7614,15.7614,15.7515,15.7564,18600.0
2009-09-30 14:00:00,31.65,31.65,31.62,31.65,18900.0,15.7564,15.7564,15.7415,15.7564,18900.0
2009-09-30 14:05:00,31.65,31.65,31.64,31.65,12500.0,15.7564,15.7564,15.7515,15.7564,12500.0
2009-09-30 14:10:00,31.65,31.65,31.64,31.64,13500.0,15.7564,15.7564,15.7515,15.7515,13500.0
2009-09-30 14:15:00,31.64,31.66,31.64,31.65,41900.0,15.7515,15.7614,15.7515,15.7564,41900.0
2009-09-30 14:20:00,31.66,31.67,31.65,31.65,26200.0,15.7614,15.7664,15.7564,15.7564,26200.0
2009-09-30 14:25:00,31.65,31.66,31.64,31.65,40200.0,15.7564,15.7614,15.7515,15.7564,40200.0
2009-09-30 14:30:00,31.64,31.65,31.63,31.65,29600.0,15.7515,15.7564,15.7465,15.7564,29600.0
2009-09-30 14:35:00,31.64,31.65,31.64,31.65,20700.0,15.7515,15.7564,15.7515,15.7564,20700.0
2009-09-30 14:40:00,31.65,31.69,31.64,31.69,42300.0,15.7564,15.7764,15.7515,15.7764,42300.0
2009-09-30 14:45:00,31.68,31.7,31.68,31.69,34400.0,15.7714,15.7813,15.7714,15.7764,34400.0
2009-09-30 14:50:00,31.68,31.69,31.66,31.67,33600.0,15.7714,15.7764,15.7614,15.7664,33600.0
2009-09-30 14:55:00,31.66,31.67,31.66,31.66,14000.0,15.7614,15.7664,15.7614,15.7614,14000.0
2009-09-30 15:00:00,31.66,31.67,31.62,31.63,52200.0,15.7614,15.7664,15.7415,15.7465,52200.0
2009-09-30 15:05:00,31.62,31.63,31.6,31.6,50400.0,15.7415,15.7465,15.7316,15.7316,50400.0
2009-09-30 15:10:00,31.6,31.61,31.59,31.61,36500.0,15.7316,15.7365,15.7266,15.7365,36500.0
2009-09-30 15:15:00,31.61,31.64,31.6,31.63,41700.0,15.7365,15.7515,15.7316,15.7465,41700.0
2009-09-30 15:20:00,31.63,31.64,31.62,31.62,34900.0,15.7465,15.7515,15.7415,15.7415,34900.0
2009-09-30 15:25:00,31.63,31.66,31.62,31.63,78400.0,15.7465,15.7614,15.7415,15.7465,78400.0
2009-09-30 15:30:00,31.63,31.65,31.6,31.65,114100.0,15.7465,15.7564,15.7316,15.7564,114100.0
2009-09-30 15:35:00,31.65,31.65,31.64,31.64,47600.0,15.7564,15.7564,15.7515,15.7515,47600.0
2009-09-30 15:40:00,31.65,31.7,31.64,31.64,182100.0,15.7564,15.7813,15.7515,15.7515,182100.0
2009-09-30 15:45:00,31.64,31.7,31.64,31.69,144100.0,15.7515,15.7813,15.7515,15.7764,144100.0
2009-09-30 15:50:00,31.7,31.73,31.68,31.7,139300.0,15.7813,15.7963,15.7714,15.7813,139300.0
2009-09-30 15:55:00,31.69,31.7,31.63,31.66,705400.0,15.7764,15.7813,15.7465,15.7614,705400.0
2009-10-01 09:30:00,31.81,31.9,31.79,31.79,165300.0,15.8361,15.8809,15.8261,15.8261,165300.0
2009-10-01 09:35:00,31.8,31.8,31.65,31.66,95000.0,15.8311,15.8311,15.7564,15.7614,95000.0
2009-10-01 09:40:00,31.66,31.86,31.64,31.78,183800.0,15.7614,15.861,15.7515,15.8212,183800.0
2009-10-01 09:45:00,31.79,31.8,31.71,31.79,61300.0,15.8261,15.8311,15.7863,15.8261,61300.0
2009-10-01 09:50:00,31.78,31.78,31.68,31.76,125100.0,15.8212,15.8212,15.7714,15.8112,125100.0
2009-10-01 09:55:00,31.76,31.93,31.76,31.85,159800.0,15.8112,15.8958,15.8112,15.856,159800.0
2009-10-01 10:00:00,31.86,31.9,31.73,31.77,289100.0,15.861,15.8809,15.7963,15.8162,289100.0
2009-10-01 10:05:00,31.77,31.78,31.67,31.68,139700.0,15.8162,15.8212,15.7664,15.7714,139700.0
2009-10-01 10:10:00,31.68,31.77,31.67,31.76,66100.0,15.7714,15.8162,15.7664,15.8112,66100.0
2009-10-01 10:15:00,31.76,31.77,31.74,31.77,43900.0,15.8112,15.8162,15.8012,15.8162,43900.0
2009-10-01 10:20:00,31.77,31.87,31.76,31.86,80700.0,15.8162,15.866,15.8112,15.861,80700.0
2009-10-01 10:25:00,31.87,31.9,31.85,31.85,94100.0,15.866,15.8809,15.856,15.856,94100.0
2009-10-01 10:30:00,31.85,31.86,31.76,31.77,57800.0,15.856,15.861,15.8112,15.8162,57800.0
2009-10-01 10:35:00,31.77,31.8,31.77,31.77,57300.0,15.8162,15.8311,15.8162,15.8162,57300.0
2009-10-01 10:40:00,31.78,31.84,31.77,31.83,383200.0,15.8212,15.851,15.8162,15.8461,383200.0
2009-10-01 10:45:00,31.83,31.85,31.79,31.81,69000.0,15.8461,15.856,15.8261,15.8361,69000.0
2009-10-01 10:50:00,31.82,31.83,31.78,31.78,69300.0,15.8411,15.8461,15.8212,15.8212,69300.0
2009-10-01 10:55:00,31.77,31.79,31.69,31.7,129600.0,15.8162,15.8261,15.7764,15.7813,129600.0
2009-10-01 11:00:00,31.7,31.71,31.62,31.67,204400.0,15.7813,15.7863,15.7415,15.7664,204400.0
2009-10-01 11:05:00,31.67,31.69,31.63,31.67,132000.0,15.7664,15.7764,15.7465,15.7664,132000.0
2009-10-01 11:10:00,31.66,31.7,31.63,31.64,75100.0,15.7614,15.7813,15.7465,15.7515,75100.0
2009-10-01 11:15:00,31.64,31.66,31.61,31.66,108000.0,15.7515,15.7614,15.7365,15.7614,108000.0
2009-10-01 11:20:00,31.65,31.7,31.63,31.65,69400.0,15.7564,15.7813,15.7465,15.7564,69400.0
2009-10-01 11:25:00,31.65,31.65,31.57,31.59,48400.0,15.7564,15.7564,15.7166,15.7266,48400.0
2009-10-01 11:30:00,31.58,31.59,31.56,31.56,25000.0,15.7216,15.7266,15.7116,15.7116,25000.0
2009-10-01 11:35:00,31.57,31.62,31.56,31.62,41800.0,15.7166,15.7415,15.7116,15.7415,41800.0
2009-10-01 11:40:00,31.62,31.69,31.62,31.68,38500.0,15.7415,15.7764,15.7415,15.7714,38500.0
2009-10-01 11:45:00,31.68,31.7,31.67,31.67,27800.0,15.7714,15.7813,15.7664,15.7664,27800.0
2009-10-01 11:50:00,31.67,31.71,31.67,31.7,26700.0,15.7664,15.7863,15.7664,15.7813,26700.0
2009-10-01 11:55:00,31.71,31.74,31.7,31.74,20500.0,15.7863,15.8012,15.7813,15.8012,20500.0
2009-10-01 12:00:00,31.74,31.77,31.73,31.77,33500.0,15.8012,15.8162,15.7963,15.8162,33500.0
2009-10-01 12:05:00,31.76,31.77,31.68,31.68,59000.0,15.8112,15.8162,15.7714,15.7714,59000.0
2009-10-01 12:10:00,31.69,31.72,31.68,31.71,21600.0,15.7764,15.7913,15.7714,15.7863,21600.0
2009-10-01 12:15:00,31.72,31.77,31.71,31.77,35600.0,15.7913,15.8162,15.7863,15.8162,35600.0
2009-10-01 12:20:00,31.78,31.85,31.77,31.84,25300.0,15.8212,15.856,15.8162,15.851,25300.0
2009-10-01 12:25:00,31.84,31.88,31.82,31.88,74900.0,15.851,15.8709,15.8411,15.8709,74900.0
2009-10-01 12:30:00,31.88,31.88,31.86,31.86,16500.0,15.8709,15.8709,15.861,15.861,16500.0
2009-10-01 12:35:00,31.87,31.87,31.81,31.81,16700.0,15.866,15.866,15.8361,15.8361,16700.0
2009-10-01 12:40:00,31.81,31.81,31.79,31.79,14600.0,15.8361,15.8361,15.8261,15.8261,14600.0
2009-10-01 12:45:00,31.79,31.8,31.77,31.79,27100.0,15.8261,15.8311,15.8162,15.8261,27100.0
2009-10-01 12:50:00,31.8,31.83,31.8,31.83,49200.0,15.8311,15.8461,15.8311,15.8461,49200.0
2009-10-01 12:55:00,31.82,31.83,31.82,31.82,9000.0,15.8411,15.8461,15.8411,15.8411,9000.0
2009-10-01 13:00:00,31.82,31.83,31.78,31.78,18100.0,15.8411,15.8461,15.8212,15.8212,18100.0
2009-10-01 13:05:00,31.78,31.79,31.76,31.77,21900.0,15.8212,15.8261,15.8112,15.8162,21900.0
2009-10-01 13:10:00,31.77,31.77,31.71,31.71,27200.0,15.8162,15.8162,15.7863,15.7863,27200.0
2009-10-01 13:15:00,31.71,31.81,31.71,31.76,99900.0,15.7863,15.8361,15.7863,15.8112,99900.0
2009-10-01 13:20:00,31.76,31.78,31.75,31.77,39400.0,15.8112,15.8212,15.8062,15.8162,39400.0
2009-10-01 13:25:00,31.76,31.77,31.74,31.74,40900.0,15.8112,15.8162,15.8012,15.8012,40900.0
2009-10-01 13:30:00,31.74,31.75,31.73,31.74,56800.0,15.8012,15.8062,15.7963,15.8012,56800.0
2009-10-01 13:35:00,31.73,31.76,31.73,31.76,31200.0,15.7963,15.8112,15.7963,15.8112,31200.0
2009-10-01 13:40:00,31.75,31.8,31.75,31.8,24000.0,15.8062,15.8311,15.8062,15.8311,24000.0
2009-10-01 13:45:00,31.8,31.82,31.79,31.81,31500.0,15.8311,15.8411,15.8261,15.8361,31500.0
2009-10-01 13:50:00,31.82,31.82,31.8,31.81,27400.0,15.8411,15.8411,15.8311,15.8361,27400.0
2009-10-01 13:55:00,31.82,31.82,31.8,31.8,22000.0,15.8411,15.8411,15.8311,15.8311,22000.0
2009-10-01 14:00:00,31.81,31.81,31.8,31.8,18300.0,15.8361,15.8361,15.8311,15.8311,18300.0
2009-10-01 14:05:00,31.8,31.81,31.8,31.81,23600.0,15.8311,15.8361,15.8311,15.8361,23600.0
2009-10-01 14:10:00,31.8,31.82,31.8,31.81,35000.0,15.8311,15.8411,15.8311,15.8361,35000.0
2009-10-01 14:15:00,31.82,31.85,31.81,31.84,51400.0,15.8411,15.856,15.8361,15.851,51400.0
2009-10-01 14:20:00,31.83,31.84,31.83,31.83,19000.0,15.8461,15.851,15.8461,15.8461,19000.0
2009-10-01 14:25:00,31.83,31.86,31.82,31.83,47000.0,15.8461,15.861,15.8411,15.8461,47000.0
2009-10-01 14:30:00,31.83,31.84,31.8,31.8,41200.0,15.8461,15.851,15.8311,15.8311,41200.0
2009-10-01 14:35:00,31.8,31.84,31.8,31.83,62200.0,15.8311,15.851,15.8311,15.8461,62200.0
2009-10-01 14:40:00,31.82,31.83,31.8,31.8,38500.0,15.8411,15.8461,15.8311,15.8311,38500.0
2009-10-01 14:45:00,31.8,31.81,31.8,31.81,22500.0,15.8311,15.8361,15.8311,15.8361,22500.0
2009-10-01 14:50:00,31.8,31.83,31.8,31.8,110600.0,15.8311,15.8461,15.8311,15.8311,110600.0
2009-10-01 14:55:00,31.8,31.82,31.8,31.81,45200.0,15.8311,15.8411,15.8311,15.8361,45200.0
2009-10-01 15:00:00,31.81,31.82,31.77,31.77,79100.0,15.8361,15.8411,15.8162,15.8162,79100.0
2009-10-01 15:05:00,31.77,31.78,31.77,31.78,52200.0,15.8162,15.8212,15.8162,15.8212,52200.0
2009-10-01 15:10:00,31.78,31.8,31.77,31.79,67100.0,15.8212,15.8311,15.8162,15.8261,67100.0
2009-10-01 15:15:00,31.8,31.82,31.78,31.78,55900.0,15.8311,15.8411,15.8212,15.8212,55900.0
2009-10-01 15:20:00,31.78,31.82,31.74,31.82,135500.0,15.8212,15.8411,15.8012,15.8411,135500.0
2009-10-01 15:25:00,31.81,31.85,31.78,31.79,125300.0,15.8361,15.856,15.8212,15.8261,125300.0
2009-10-01 15:30:00,31.79,31.85,31.78,31.81,87500.0,15.8261,15.856,15.8212,15.8361,87500.0
2009-10-01 15:35:00,31.81,31.86,31.81,31.85,88100.0,15.8361,15.861,15.8361,15.856,88100.0
2009-10-01 15:40:00,31.86,31.89,31.84,31.84,169200.0,15.861,15.8759,15.851,15.851,169200.0
2009-10-01 15:45:00,31.85,31.85,31.8,31.8,129800.0,15.856,15.856,15.8311,15.8311,129800.0
2009-10-01 15:50:00,31.8,31.81,31.71,31.71,209200.0,15.8311,15.8361,15.7863,15.7863,209200.0
2009-10-01 15:55:00,31.71,31.75,31.68,31.68,299400.0,15.7863,15.8062,15.7714,15.7714,299400.0
2009-10-02 09:30:00,31.71,31.78,31.58,31.78,112700.0,15.7863,15.8212,15.7216,15.8212,112700.0
2009-10-02 09:35:00,31.78,31.8,31.73,31.78,101500.0,15.8212,15.8311,15.7963,15.8212,101500.0
2009-10-02 09:40:00,31.78,31.82,31.72,31.72,78700.0,15.8212,15.8411,15.7913,15.7913,78700.0
2009-10-02 09:45:00,31.73,31.8,31.66,31.74,121800.0,15.7963,15.8311,15.7614,15.8012,121800.0
2009-10-02 09:50:00,31.76,31.76,31.66,31.7,63800.0,15.8112,15.8112,15.7614,15.7813,63800.0
2009-10-02 09:55:00,31.69,31.74,31.69,31.73,51500.0,15.7764,15.8012,15.7764,15.7963,51500.0
2009-10-02 10:00:00,31.72,31.73,31.64,31.71,74600.0,15.7913,15.7963,15.7515,15.7863,74600.0
2009-10-02 10:05:00,31.71,31.73,31.56,31.6,44000.0,15.7863,15.7963,15.7116,15.7316,44000.0
2009-10-02 10:10:00,31.59,31.59,31.52,31.52,42900.0,15.7266,15.7266,15.6917,15.6917,42900.0
2009-10-02 10:15:00,31.53,31.55,31.51,31.51,30400.0,15.6967,15.7067,15.6867,15.6867,30400.0
2009-10-02 10:20:00,31.51,31.56,31.51,31.55,53000.0,15.6867,15.7116,15.6867,15.7067,53000.0
2009-10-02 10:25:00,31.54,31.58,31.54,31.57,54500.0,15.7017,15.7216,15.7017,15.7166,54500.0
2009-10-02 10:30:00,31.56,31.6,31.53,31.59,61200.0,15.7116,15.7316,15.6967,15.7266,61200.0
2009-10-02 10:35:00,31.59,31.65,31.56,31.65,93200.0,15.7266,15.7564,15.7116,15.7564,93200.0
2009-10-02 10:40:00,31.65,31.66,31.62,31.66,79500.0,15.7564,15.7614,15.7415,15.7614,79500.0
2009-10-02 10:45:00,31.66,31.67,31.62,31.62,38400.0,15.7614,15.7664,15.7415,15.7415,38400.0
2009-10-02 10:50:00,31.63,31.67,31.62,31.64,49300.0,15.7465,15.7664,15.7415,15.7515,49300.0
2009-10-02 10:55:00,31.64,31.65,31.62,31.63,21300.0,15.7515,15.7564,15.7415,15.7465,21300.0
2009-10-02 11:00:00,31.63,31.71,31.63,31.7,87600.0,15.7465,15.7863,15.7465,15.7813,87600.0
2009-10-02 11:05:00,31.69,31.76,31.69,31.71,37300.0,15.7764,15.8112,15.7764,15.7863,37300.0
2009-10-02 11:10:00,31.71,31.74,31.7,31.72,40400.0,15.7863,15.8012,15.7813,15.7913,40400.0
2009-10-02 11:15:00,31.72,31.75,31.71,31.73,41100.0,15.7913,15.8062,15.7863,15.7963,41100.0
2009-10-02 11:20:00,31.73,31.73,31.7,31.72,20200.0,15.7963,15.7963,15.7813,15.7913,20200.0
2009-10-02 11:25:00,31.71,31.75,31.71,31.74,73700.0,15.7863,15.8062,15.7863,15.8012,73700.0
2009-10-02 11:30:00,31.75,31.8,31.74,31.8,64700.0,15.8062,15.8311,15.8012,15.8311,64700.0
2009-10-02 11:35:00,31.8,31.8,31.72,31.72,195200.0,15.8311,15.8311,15.7913,15.7913,195200.0
2009-10-02 11:40:00,31.71,31.77,31.67,31.77,81700.0,15.7863,15.8162,15.7664,15.8162,81700.0
2009-10-02 11:45:00,31.76,31.79,31.75,31.79,33600.0,15.8112,15.8261,15.8062,15.8261,33600.0
2009-10-02 11:50:00,31.79,31.8,31.77,31.8,38400.0,15.8261,15.8311,15.8162,15.8311,38400.0
2009-10-02 11:55:00,31.8,31.81,31.76,31.76,47100.0,15.8311,15.8361,15.8112,15.8112,47100.0
2009-10-02 12:00:00,31.77,31.79,31.76,31.78,25000.0,15.8162,15.8261,15.8112,15.8212,25000.0
2009-10-02 12:05:00,31.79,31.82,31.78,31.82,49000.0,15.8261,15.8411,15.8212,15.8411,49000.0
2009-10-02 12:10:00,31.82,31.82,31.81,31.82,17400.0,15.8411,15.8411,15.8361,15.8411,17400.0
2009-10-02 12:15:00,31.82,31.84,31.82,31.83,45100.0,15.8411,15.851,15.8411,15.8461,45100.0
2009-10-02 12:20:00,31.82,31.83,31.82,31.83,19100.0,15.8411,15.8461,15.8411,15.8461,19100.0
2009-10-02 12:25:00,31.83,31.85,31.82,31.85,22800.0,15.8461,15.856,15.8411,15.856,22800.0
2009-10-02 12:30:00,31.84,31.85,31.84,31.84,20900.0,15.851,15.856,15.851,15.851,20900.0
2009-10-02 12:35:00,31.84,31.85,31.84,31.84,11600.0,15.851,15.856,15.851,15.851,11600.0
2009-10-02 12:40:00,31.84,31.85,31.84,31.85,23300.0,15.851,15.856,15.851,15.856,23300.0
2009-10-02 12:45:00,31.85,31.85,31.78,31.79,50500.0,15.856,15.856,15.8212,15.8261,50500.0
2009-10-02 12:50:00,31.78,31.79,31.76,31.77,25000.0,15.8212,15.8261,15.8112,15.8162,25000.0
2009-10-02 12:55:00,31.77,31.82,31.77,31.82,24200.0,15.8162,15.8411,15.8162,15.8411,24200.0
2009-10-02 13:00:00,31.81,31.82,31.8,31.81,34500.0,15.8361,15.8411,15.8311,15.8361,34500.0
2009-10-02 13:05:00,31.81,31.82,31.81,31.81,11700.0,15.8361,15.8411,15.8361,15.8361,11700.0
2009-10-02 13:10:00,31.82,31.85,31.81,31.84,39600.0,15.8411,15.856,15.8361,15.851,39600.0
2009-10-02 13:15:00,31.83,31.84,31.8,31.8,27200.0,15.8461,15.851,15.8311,15.8311,27200.0
2009-10-02 13:20:00,31.8,31.8,31.77,31.77,17600.0,15.8311,15.8311,15.8162,15.8162,17600.0
2009-10-02 13:25:00,31.77,31.77,31.75,31.76,13600.0,15.8162,15.8162,15.8062,15.8112,13600.0
2009-10-02 13:30:00,31.76,31.76,31.75,31.76,19900.0,15.8112,15.8112,15.8062,15.8112,19900.0
2009-10-02 13:35:00,31.76,31.76,31.75,31.76,18300.0,15.8112,15.8112,15.8062,15.8112,18300.0
2009-10-02 13:40:00,31.75,31.79,31.75,31.79,49200.0,15.8062,15.8261,15.8062,15.8261,49200.0
2009-10-02 13:45:00,31.78,31.78,31.74,31.75,51100.0,15.8212,15.8212,15.8012,15.8062,51100.0
2009-10-02 13:50:00,31.75,31.76,31.73,31.74,41500.0,15.8062,15.8112,15.7963,15.8012,41500.0
2009-10-02 13:55:00,31.74,31.76,31.74,31.76,12600.0,15.8012,15.8112,15.8012,15.8112,12600.0
2009-10-02 14:00:00,31.76,31.76,31.74,31.74,27800.0,15.8112,15.8112,15.8012,15.8012,27800.0
2009-10-02 14:05:00,31.75,31.75,31.74,31.75,18100.0,15.8062,15.8062,15.8012,15.8062,18100.0
2009-10-02 14:10:00,31.75,31.75,31.73,31.73,17600.0,15.8062,15.8062,15.7963,15.7963,17600.0
2009-10-02 14:15:00,31.73,31.74,31.73,31.73,15400.0,15.7963,15.8012,15.7963,15.7963,15400.0
2009-10-02 14:20:00,31.74,31.75,31.74,31.75,31900.0,15.8012,15.8062,15.8012,15.8062,31900.0
2009-10-02 14:25:00,31.75,31.75,31.74,31.75,22100.0,15.8062,15.8062,15.8012,15.8062,22100.0
2009-10-02 14:30:00,31.75,31.75,31.74,31.75,14800.0,15.8062,15.8062,15.8012,15.8062,14800.0
2009-10-02 14:35:00,31.75,31.76,31.74,31.75,35100.0,15.8062,15.8112,15.8012,15.8062,35100.0
2009-10-02 14:40:00,31.76,31.76,31.73,31.74,26600.0,15.8112,15.8112,15.7963,15.8012,26600.0
2009-10-02 14:45:00,31.74,31.74,31.73,31.74,11200.0,15.8012,15.8012,15.7963,15.8012,11200.0
2009-10-02 14:50:00,31.73,31.74,31.72,31.72,42500.0,15.7963,15.8012,15.7913,15.7913,42500.0
2009-10-02 14:55:00,31.72,31.74,31.72,31.72,36200.0,15.7913,15.8012,15.7913,15.7913,36200.0
2009-10-02 15:00:00,31.72,31.74,31.7,31.73,63700.0,15.7913,15.8012,15.7813,15.7963,63700.0
2009-10-02 15:05:00,31.74,31.74,31.73,31.73,37400.0,15.8012,15.8012,15.7963,15.7963,37400.0
2009-10-02 15:10:00,31.74,31.74,31.73,31.73,21600.0,15.8012,15.8012,15.7963,15.7963,21600.0
2009-10-02 15:15:00,31.73,31.74,31.7,31.7,57000.0,15.7963,15.8012,15.7813,15.7813,57000.0
2009-10-02 15:20:00,31.7,31.71,31.7,31.71,25600.0,15.7813,15.7863,15.7813,15.7863,25600.0
2009-10-02 15:25:00,31.71,31.71,31.7,31.71,28400.0,15.7863,15.7863,15.7813,15.7863,28400.0
2009-10-02 15:30:00,31.7,31.71,31.7,31.71,43800.0,15.7813,15.7863,15.7813,15.7863,43800.0
2009-10-02 15:35:00,31.7,31.71,31.7,31.7,40600.0,15.7813,15.7863,15.7813,15.7813,40600.0
2009-10-02 15:40:00,31.71,31.75,31.7,31.75,71800.0,15.7863,15.8062,15.7813,15.8062,71800.0
2009-10-02 15:45:00,31.75,31.78,31.75,31.77,133800.0,15.8062,15.8212,15.8062,15.8162,133800.0
2009-10-02 15:50:00,31.76,31.77,31.7,31.72,142200.0,15.8112,15.8162,15.7813,15.7913,142200.0
2009-10-02 15:55:00,31.72,31.73,31.7,31.72,201800.0,15.7913,15.7963,15.7813,15.7913,201800.0
2009-10-05 09:30:00,31.88,31.88,31.63,31.72,68000.0,15.8709,15.8709,15.7465,15.7913,68000.0
2009-10-05 09:35:00,31.71,31.73,31.59,31.61,78300.0,15.7863,15.7963,15.7266,15.7365,78300.0
2009-10-05 09:40:00,31.62,31.63,31.59,31.63,19500.0,15.7415,15.7465,15.7266,15.7465,19500.0
2009-10-05 09:45:00,31.61,31.62,31.58,31.58,16600.0,15.7365,15.7415,15.7216,15.7216,16600.0
2009-10-05 09:50:00,31.58,31.62,31.57,31.6,47600.0,15.7216,15.7415,15.7166,15.7316,47600.0
2009-10-05 09:55:00,31.61,31.66,31.6,31.66,49700.0,15.7365,15.7614,15.7316,15.7614,49700.0
2009-10-05 10:00:00,31.67,31.73,31.61,31.61,44500.0,15.7664,15.7963,15.7365,15.7365,44500.0
2009-10-05 10:05:00,31.61,31.66,31.56,31.57,45900.0,15.7365,15.7614,15.7116,15.7166,45900.0
2009-10-05 10:10:00,31.57,31.6,31.56,31.56,31600.0,15.7166,15.7316,15.7116,15.7116,31600.0
2009-10-05 10:15:00,31.56,31.63,31.56,31.58,23800.0,15.7116,15.7465,15.7116,15.7216,23800.0
2009-10-05 10:20:00,31.58,31.59,31.56,31.58,26400.0,15.7216,15.7266,15.7116,15.7216,26400.0
2009-10-05 10:25:00,31.58,31.6,31.56,31.58,35300.0,15.7216,15.7316,15.7116,15.7216,35300.0
2009-10-05 10:30:00,31.58,31.59,31.55,31.58,114300.0,15.7216,15.7266,15.7067,15.7216,114300.0
2009-10-05 10:35:00,31.57,31.58,31.54,31.56,57100.0,15.7166,15.7216,15.7017,15.7116,57100.0
2009-10-05 10:40:00,31.56,31.56,31.54,31.54,40100.0,15.7116,15.7116,15.7017,15.7017,40100.0
2009-10-05 10:45:00,31.54,31.55,31.51,31.52,34700.0,15.7017,15.7067,15.6867,15.6917,34700.0
2009-10-05 10:50:00,31.51,31.52,31.51,31.51,24200.0,15.6867,15.6917,15.6867,15.6867,24200.0
2009-10-05 10:55:00,31.51,31.55,31.5,31.54,83200.0,15.6867,15.7067,15.6818,15.7017,83200.0
2009-10-05 11:00:00,31.54,31.62,31.54,31.62,27500.0,15.7017,15.7415,15.7017,15.7415,27500.0
2009-10-05 11:05:00,31.61,31.63,31.6,31.61,37500.0,15.7365,15.7465,15.7316,15.7365,37500.0
2009-10-05 11:10:00,31.6,31.61,31.52,31.52,62700.0,15.7316,15.7365,15.6917,15.6917,62700.0
2009-10-05 11:15:00,31.52,31.54,31.51,31.54,69600.0,15.6917,15.7017,15.6867,15.7017,69600.0
2009-10-05 11:20:00,31.54,31.58,31.54,31.58,23000.0,15.7017,15.7216,15.7017,15.7216,23000.0
2009-10-05 11:25:00,31.58,31.61,31.56,31.58,82100.0,15.7216,15.7365,15.7116,15.7216,82100.0
2009-10-05 11:30:00,31.59,31.61,31.58,31.6,31900.0,15.7266,15.7365,15.7216,15.7316,31900.0
2009-10-05 11:35:00,31.6,31.6,31.54,31.54,27400.0,15.7316,15.7316,15.7017,15.7017,27400.0
2009-10-05 11:40:00,31.55,31.55,31.54,31.55,5900.0,15.7067,15.7067,15.7017,15.7067,5900.0
2009-10-05 11:45:00,31.54,31.56,31.54,31.55,16300.0,15.7017,15.7116,15.7017,15.7067,16300.0
2009-10-05 11:50:00,31.55,31.55,31.54,31.54,7900.0,15.7067,15.7067,15.7017,15.7017,7900.0
2009-10-05 11:55:00,31.54,31.59,31.54,31.58,17700.0,15.7017,15.7266,15.7017,15.7216,17700.0
2009-10-05 12:00:00,31.59,31.6,31.58,31.6,7400.0,15.7266,15.7316,15.7216,15.7316,7400.0
2009-10-05 12:05:00,31.6,31.61,31.59,31.59,20600.0,15.7316,15.7365,15.7266,15.7266,20600.0
2009-10-05 12:10:00,31.6,31.6,31.59,31.6,6900.0,15.7316,15.7316,15.7266,15.7316,6900.0
2009-10-05 12:15:00,31.59,31.6,31.59,31.6,12900.0,15.7266,15.7316,15.7266,15.7316,12900.0
2009-10-05 12:20:00,31.6,31.6,31.59,31.6,9800.0,15.7316,15.7316,15.7266,15.7316,9800.0
2009-10-05 12:25:00,31.59,31.6,31.59,31.6,12300.0,15.7266,15.7316,15.7266,15.7316,12300.0
2009-10-05 12:30:00,31.59,31.6,31.55,31.55,29500.0,15.7266,15.7316,15.7067,15.7067,29500.0
2009-10-05 12:35:00,31.55,31.56,31.52,31.52,35900.0,15.7067,15.7116,15.6917,15.6917,35900.0
2009-10-05 12:40:00,31.53,31.59,31.52,31.59,22300.0,15.6967,15.7266,15.6917,15.7266,22300.0
2009-10-05 12:45:00,31.58,31.6,31.58,31.59,11100.0,15.7216,15.7316,15.7216,15.7266,11100.0
2009-10-05 12:50:00,31.59,31.61,31.58,31.6,21400.0,15.7266,15.7365,15.7216,15.7316,21400.0
2009-10-05 12:55:00,31.6,31.65,31.6,31.65,25300.0,15.7316,15.7564,15.7316,15.7564,25300.0
2009-10-05 13:00:00,31.65,31.67,31.65,31.67,23400.0,15.7564,15.7664,15.7564,15.7664,23400.0
2009-10-05 13:05:00,31.67,31.69,31.66,31.68,15400.0,15.7664,15.7764,15.7614,15.7714,15400.0
2009-10-05 13:10:00,31.69,31.69,31.68,31.68,5900.0,15.7764,15.7764,15.7714,15.7714,5900.0
2009-10-05 13:15:00,31.69,31.69,31.62,31.63,46700.0,15.7764,15.7764,15.7415,15.7465,46700.0
2009-10-05 13:20:00,31.64,31.67,31.63,31.66,20600.0,15.7515,15.7664,15.7465,15.7614,20600.0
2009-10-05 13:25:00,31.67,31.67,31.65,31.65,24100.0,15.7664,15.7664,15.7564,15.7564,24100.0
2009-10-05 13:30:00,31.64,31.65,31.61,31.61,83800.0,15.7515,15.7564,15.7365,15.7365,83800.0
2009-10-05 13:35:00,31.62,31.62,31.61,31.61,9500.0,15.7415,15.7415,15.7365,15.7365,9500.0
2009-10-05 13:40:00,31.61,31.62,31.61,31.62,9200.0,15.7365,15.7415,15.7365,15.7415,9200.0
2009-10-05 13:45:00,31.61,31.62,31.58,31.58,35500.0,15.7365,15.7415,15.7216,15.7216,35500.0
2009-10-05 13:50:00,31.58,31.59,31.58,31.58,31800.0,15.7216,15.7266,15.7216,15.7216,31800.0
2009-10-05 13:55:00,31.58,31.59,31.53,31.53,84400.0,15.7216,15.7266,15.6967,15.6967,84400.0
2009-10-05 14:00:00,31.54,31.57,31.53,31.57,31500.0,15.7017,15.7166,15.6967,15.7166,31500.0
2009-10-05 14:05:00,31.56,31.57,31.55,31.55,53300.0,15.7116,15.7166,15.7067,15.7067,53300.0
2009-10-05 14:10:00,31.55,31.56,31.55,31.55,21700.0,15.7067,15.7116,15.7067,15.7067,21700.0
2009-10-05 14:15:00,31.56,31.59,31.55,31.58,45400.0,15.7116,15.7266,15.7067,15.7216,45400.0
2009-10-05 14:20:00,31.57,31.58,31.55,31.56,40800.0,15.7166,15.7216,15.7067,15.7116,40800.0
2009-10-05 14:25:00,31.56,31.6,31.55,31.59,36900.0,15.7116,15.7316,15.7067,15.7266,36900.0
2009-10-05 14:30:00,31.6,31.64,31.59,31.62,49200.0,15.7316,15.7515,15.7266,15.7415,49200.0
2009-10-05 14:35:00,31.62,31.64,31.61,31.64,19900.0,15.7415,15.7515,15.7365,15.7515,19900.0
2009-10-05 14:40:00,31.64,31.64,31.63,31.64,31900.0,15.7515,15.7515,15.7465,15.7515,31900.0
2009-10-05 14:45:00,31.64,31.68,31.63,31.64,66800.0,15.7515,15.7714,15.7465,15.7515,66800.0
2009-10-05 14:50:00,31.63,31.68,31.63,31.68,50200.0,15.7465,15.7714,15.7465,15.7714,50200.0
2009-10-05 14:55:00,31.67,31.71,31.65,31.66,97500.0,15.7664,15.7863,15.7564,15.7614,97500.0
2009-10-05 15:00:00,31.66,31.66,31.65,31.65,56900.0,15.7614,15.7614,15.7564,15.7564,56900.0
2009-10-05 15:05:00,31.66,31.69,31.65,31.69,68900.0,15.7614,15.7764,15.7564,15.7764,68900.0
2009-10-05 15:10:00,31.69,31.71,31.68,31.71,27800.0,15.7764,15.7863,15.7714,15.7863,27800.0
2009-10-05 15:15:00,31.7,31.74,31.7,31.73,36400.0,15.7813,15.8012,15.7813,15.7963,36400.0
2009-10-05 15:20:00,31.74,31.74,31.71,31.73,69100.0,15.8012,15.8012,15.7863,15.7963,69100.0
2009-10-05 15:25:00,31.73,31.74,31.72,31.72,32500.0,15.7963,15.8012,15.7913,15.7913,32500.0
2009-10-05 15:30:00,31.73,31.73,31.72,31.72,35400.0,15.7963,15.7963,15.7913,15.7913,35400.0
2009-10-05 15:35:00,31.72,31.74,31.72,31.73,77700.0,15.7913,15.8012,15.7913,15.7963,77700.0
2009-10-05 15:40:00,31.73,31.73,31.65,31.69,114600.0,15.7963,15.7963,15.7564,15.7764,114600.0
2009-10-05 15:45:00,31.69,31.72,31.68,31.72,63000.0,15.7764,15.7913,15.7714,15.7913,63000.0
2009-10-05 15:50:00,31.71,31.72,31.69,31.7,64900.0,15.7863,15.7913,15.7764,15.7813,64900.0
2009-10-05 15:55:00,31.69,31.72,31.69,31.72,189500.0,15.7764,15.7913,15.7764,15.7913,189500.0
2009-10-06 09:30:00,31.77,31.78,31.55,31.55,86700.0,15.8162,15.8212,15.7067,15.7067,86700.0
2009-10-06 09:35:00,31.57,31.63,31.52,31.6,60800.0,15.7166,15.7465,15.6917,15.7316,60800.0
2009-10-06 09:40:00,31.6,31.67,31.6,31.63,22200.0,15.7316,15.7664,15.7316,15.7465,22200.0
2009-10-06 09:45:00,31.64,31.68,31.63,31.63,26400.0,15.7515,15.7714,15.7465,15.7465,26400.0
2009-10-06 09:50:00,31.63,31.7,31.62,31.7,45500.0,15.7465,15.7813,15.7415,15.7813,45500.0
2009-10-06 09:55:00,31.71,31.75,31.7,31.72,41100.0,15.7863,15.8062,15.7813,15.7913,41100.0
2009-10-06 10:00:00,31.72,31.75,31.71,31.72,52300.0,15.7913,15.8062,15.7863,15.7913,52300.0
2009-10-06 10:05:00,31.72,31.74,31.71,31.73,41400.0,15.7913,15.8012,15.7863,15.7963,41400.0
2009-10-06 10:10:00,31.73,31.76,31.7,31.71,41900.0,15.7963,15.8112,15.7813,15.7863,41900.0
2009-10-06 10:15:00,31.72,31.75,31.71,31.73,37200.0,15.7913,15.8062,15.7863,15.7963,37200.0
2009-10-06 10:20:00,31.73,31.73,31.69,31.71,38700.0,15.7963,15.7963,15.7764,15.7863,38700.0
2009-10-06 10:25:00,31.71,31.71,31.66,31.67,44700.0,15.7863,15.7863,15.7614,15.7664,44700.0
2009-10-06 10:30:00,31.66,31.74,31.65,31.73,28700.0,15.7614,15.8012,15.7564,15.7963,28700.0
2009-10-06 10:35:00,31.74,31.76,31.73,31.76,29500.0,15.8012,15.8112,15.7963,15.8112,29500.0
2009-10-06 10:40:00,31.76,31.78,31.74,31.78,41200.0,15.8112,15.8212,15.8012,15.8212,41200.0
2009-10-06 10:45:00,31.78,31.79,31.76,31.78,46900.0,15.8212,15.8261,15.8112,15.8212,46900.0
2009-10-06 10:50:00,31.79,31.79,31.77,31.78,24400.0,15.8261,15.8261,15.8162,15.8212,24400.0
2009-10-06 10:55:00,31.78,31.8,31.77,31.8,22600.0,15.8212,15.8311,15.8162,15.8311,22600.0
2009-10-06 11:00:00,31.8,31.83,31.79,31.83,26800.0,15.8311,15.8461,15.8261,15.8461,26800.0
2009-10-06 11:05:00,31.82,31.85,31.82,31.83,61400.0,15.8411,15.856,15.8411,15.8461,61400.0
2009-10-06 11:10:00,31.84,31.85,31.82,31.83,59200.0,15.851,15.856,15.8411,15.8461,59200.0
2009-10-06 11:15:00,31.83,31.83,31.78,31.78,36400.0,15.8461,15.8461,15.8212,15.8212,36400.0
2009-10-06 11:20:00,31.78,31.79,31.75,31.75,29100.0,15.8212,15.8261,15.8062,15.8062,29100.0
2009-10-06 11:25:00,31.76,31.78,31.74,31.77,69200.0,15.8112,15.8212,15.8012,15.8162,69200.0
2009-10-06 11:30:00,31.77,31.77,31.73,31.76,104400.0,15.8162,15.8162,15.7963,15.8112,104400.0
2009-10-06 11:35:00,31.76,31.76,31.75,31.76,12700.0,15.8112,15.8112,15.8062,15.8112,12700.0
2009-10-06 11:40:00,31.76,31.76,31.75,31.76,13800.0,15.8112,15.8112,15.8062,15.8112,13800.0
2009-10-06 11:45:00,31.76,31.81,31.76,31.81,50600.0,15.8112,15.8361,15.8112,15.8361,50600.0
2009-10-06 11:50:00,31.8,31.81,31.78,31.79,49400.0,15.8311,15.8361,15.8212,15.8261,49400.0
2009-10-06 11:55:00,31.8,31.8,31.77,31.77,37900.0,15.8311,15.8311,15.8162,15.8162,37900.0
2009-10-06 12:00:00,31.77,31.77,31.75,31.75,19700.0,15.8162,15.8162,15.8062,15.8062,19700.0
2009-10-06 12:05:00,31.76,31.76,31.75,31.76,16600.0,15.8112,15.8112,15.8062,15.8112,16600.0
2009-10-06 12:10:00,31.75,31.76,31.75,31.76,6500.0,15.8062,15.8112,15.8062,15.8112,6500.0
2009-10-06 12:15:00,31.76,31.78,31.75,31.78,18100.0,15.8112,15.8212,15.8062,15.8212,18100.0
2009-10-06 12:20:00,31.79,31.79,31.78,31.79,11500.0,15.8261,15.8261,15.8212,15.8261,11500.0
2009-10-06 12:25:00,31.79,31.81,31.79,31.8,22300.0,15.8261,15.8361,15.8261,15.8311,22300.0
2009-10-06 12:30:00,31.8,31.81,31.78,31.81,24300.0,15.8311,15.8361,15.8212,15.8361,24300.0
2009-10-06 12:35:00,31.81,31.82,31.76,31.77,47000.0,15.8361,15.8411,15.8112,15.8162,47000.0
2009-10-06 12:40:00,31.77,31.8,31.76,31.78,21400.0,15.8162,15.8311,15.8112,15.8212,21400.0
2009-10-06 12:45:00,31.78,31.79,31.75,31.75,14900.0,15.8212,15.8261,15.8062,15.8062,14900.0
2009-10-06 12:50:00,31.74,31.75,31.73,31.74,17400.0,15.8012,15.8062,15.7963,15.8012,17400.0
2009-10-06 12:55:00,31.74,31.74,31.73,31.74,11600.0,15.8012,15.8012,15.7963,15.8012,11600.0
2009-10-06 13:00:00,31.74,31.75,31.73,31.75,35900.0,15.8012,15.8062,15.7963,15.8062,35900.0
2009-10-06 13:05:00,31.75,31.79,31.74,31.77,47600.0,15.8062,15.8261,15.8012,15.8162,47600.0
2009-10-06 13:10:00,31.77,31.79,31.77,31.79,6900.0,15.8162,15.8261,15.8162,15.8261,6900.0
2009-10-06 13:15:00,31.79,31.8,31.77,31.8,27800.0,15.8261,15.8311,15.8162,15.8311,27800.0
2009-10-06 13:20:00,31.8,31.81,31.8,31.81,10200.0,15.8311,15.8361,15.8311,15.8361,10200.0
2009-10-06 13:25:00,31.81,31.82,31.81,31.82,9700.0,15.8361,15.8411,15.8361,15.8411,9700.0
2009-10-06 13:30:00,31.81,31.82,31.81,31.82,10500.0,15.8361,15.8411,15.8361,15.8411,10500.0
2009-10-06 13:35:00,31.82,31.84,31.81,31.81,37500.0,15.8411,15.851,15.8361,15.8361,37500.0
2009-10-06 13:40:00,31.82,31.83,31.78,31.79,24000.0,15.8411,15.8461,15.8212,15.8261,24000.0
2009-10-06 13:45:00,31.78,31.81,31.78,31.8,11200.0,15.8212,15.8361,15.8212,15.8311,11200.0
2009-10-06 13:50:00,31.81,31.81,31.78,31.79,16900.0,15.8361,15.8361,15.8212,15.8261,16900.0
2009-10-06 13:55:00,31.79,31.82,31.78,31.82,28600.0,15.8261,15.8411,15.8212,15.8411,28600.0
2009-10-06 14:00:00,31.81,31.83,31.81,31.83,43600.0,15.8361,15.8461,15.8361,15.8461,43600.0
2009-10-06 14:05:00,31.82,31.83,31.81,31.82,35600.0,15.8411,15.8461,15.8361,15.8411,35600.0
2009-10-06 14:10:00,31.81,31.85,31.81,31.85,22000.0,15.8361,15.856,15.8361,15.856,22000.0
2009-10-06 14:15:00,31.84,31.85,31.83,31.83,14300.0,15.851,15.856,15.8461,15.8461,14300.0
2009-10-06 14:20:00,31.82,31.83,31.76,31.76,20400.0,15.8411,15.8461,15.8112,15.8112,20400.0
2009-10-06 14:25:00,31.77,31.78,31.76,31.78,21100.0,15.8162,15.8212,15.8112,15.8212,21100.0
2009-10-06 14:30:00,31.77,31.78,31.75,31.76,22500.0,15.8162,15.8212,15.8062,15.8112,22500.0
2009-10-06 14:35:00,31.75,31.76,31.74,31.76,32400.0,15.8062,15.8112,15.8012,15.8112,32400.0
2009-10-06 14:40:00,31.76,31.76,31.75,31.76,10100.0,15.8112,15.8112,15.8062,15.8112,10100.0
2009-10-06 14:45:00,31.75,31.76,31.75,31.76,15600.0,15.8062,15.8112,15.8062,15.8112,15600.0
2009-10-06 14:50:00,31.76,31.76,31.72,31.73,43400.0,15.8112,15.8112,15.7913,15.7963,43400.0
2009-10-06 14:55:00,31.73,31.73,31.7,31.71,38800.0,15.7963,15.7963,15.7813,15.7863,38800.0
2009-10-06 15:00:00,31.7,31.73,31.69,31.73,74700.0,15.7813,15.7963,15.7764,15.7963,74700.0
2009-10-06 15:05:00,31.72,31.74,31.72,31.73,35600.0,15.7913,15.8012,15.7913,15.7963,35600.0
2009-10-06 15:10:00,31.73,31.79,31.73,31.78,36400.0,15.7963,15.8261,15.7963,15.8212,36400.0
2009-10-06 15:15:00,31.78,31.8,31.77,31.78,35900.0,15.8212,15.8311,15.8162,15.8212,35900.0
2009-10-06 15:20:00,31.77,31.77,31.75,31.77,45900.0,15.8162,15.8162,15.8062,15.8162,45900.0
2009-10-06 15:25:00,31.77,31.78,31.76,31.77,49900.0,15.8162,15.8212,15.8112,15.8162,49900.0
2009-10-06 15:30:00,31.77,31.84,31.76,31.84,92500.0,15.8162,15.851,15.8112,15.851,92500.0
2009-10-06 15:35:00,31.84,31.84,31.81,31.81,67300.0,15.851,15.851,15.8361,15.8361,67300.0
2009-10-06 15:40:00,31.81,31.82,31.79,31.82,65300.0,15.8361,15.8411,15.8261,15.8411,65300.0
2009-10-06 15:45:00,31.81,31.84,31.81,31.84,68400.0,15.8361,15.851,15.8361,15.851,68400.0
2009-10-06 15:50:00,31.83,31.86,31.81,31.85,109700.0,15.8461,15.861,15.8361,15.856,109700.0
2009-10-06 15:55:00,31.85,31.88,31.84,31.86,210300.0,15.856,15.8709,15.851,15.861,210300.0
2009-10-07 09:30:00,32.06,32.06,31.75,31.81,75500.0,15.9606,15.9606,15.8062,15.8361,75500.0
2009-10-07 09:35:00,31.81,31.82,31.76,31.8,58800.0,15.8361,15.8411,15.8112,15.8311,58800.0
2009-10-07 09:40:00,31.8,31.84,31.7,31.71,34200.0,15.8311,15.851,15.7813,15.7863,34200.0
2009-10-07 09:45:00,31.71,31.78,31.68,31.68,43700.0,15.7863,15.8212,15.7714,15.7714,43700.0
2009-10-07 09:50:00,31.69,31.74,31.66,31.73,45400.0,15.7764,15.8012,15.7614,15.7963,45400.0
2009-10-07 09:55:00,31.73,31.86,31.73,31.81,40100.0,15.7963,15.861,15.7963,15.8361,40100.0
2009-10-07 10:00:00,31.8,31.81,31.76,31.77,31400.0,15.8311,15.8361,15.8112,15.8162,31400.0
2009-10-07 10:05:00,31.77,31.79,31.76,31.77,28200.0,15.8162,15.8261,15.8112,15.8162,28200.0
2009-10-07 10:10:00,31.76,31.77,31.73,31.75,18300.0,15.8112,15.8162,15.7963,15.8062,18300.0
2009-10-07 10:15:00,31.75,31.82,31.75,31.8,25600.0,15.8062,15.8411,15.8062,15.8311,25600.0
2009-10-07 10:20:00,31.8,31.81,31.8,31.81,11400.0,15.8311,15.8361,15.8311,15.8361,11400.0
2009-10-07 10:25:00,31.8,31.84,31.8,31.8,21700.0,15.8311,15.851,15.8311,15.8311,21700.0
2009-10-07 10:30:00,31.8,31.81,31.7,31.71,38900.0,15.8311,15.8361,15.7813,15.7863,38900.0
2009-10-07 10:35:00,31.71,31.78,31.7,31.77,32900.0,15.7863,15.8212,15.7813,15.8162,32900.0
2009-10-07 10:40:00,31.78,31.84,31.76,31.83,35900.0,15.8212,15.851,15.8112,15.8461,35900.0
2009-10-07 10:45:00,31.83,31.84,31.81,31.82,21100.0,15.8461,15.851,15.8361,15.8411,21100.0
2009-10-07 10:50:00,31.82,31.89,31.78,31.89,69200.0,15.8411,15.8759,15.8212,15.8759,69200.0
2009-10-07 10:55:00,31.89,31.89,31.85,31.85,18800.0,15.8759,15.8759,15.856,15.856,18800.0
2009-10-07 11:00:00,31.85,31.88,31.85,31.87,17100.0,15.856,15.8709,15.856,15.866,17100.0
2009-10-07 11:05:00,31.88,31.89,31.87,31.88,13600.0,15.8709,15.8759,15.866,15.8709,13600.0
2009-10-07 11:10:00,31.88,31.91,31.88,31.9,60000.0,15.8709,15.8859,15.8709,15.8809,60000.0
2009-10-07 11:15:00,31.9,31.91,31.9,31.9,34000.0,15.8809,15.8859,15.8809,15.8809,34000.0
2009-10-07 11:20:00,31.9,31.91,31.9,31.91,13000.0,15.8809,15.8859,15.8809,15.8859,13000.0
2009-10-07 11:25:00,31.9,31.91,31.9,31.9,15300.0,15.8809,15.8859,15.8809,15.8809,15300.0
2009-10-07 11:30:00,31.9,31.91,31.9,31.9,28100.0,15.8809,15.8859,15.8809,15.8809,28100.0
2009-10-07 11:35:00,31.9,31.91,31.83,31.85,50900.0,15.8809,15.8859,15.8461,15.856,50900.0
2009-10-07 11:40:00,31.84,31.87,31.84,31.85,39500.0,15.851,15.866,15.851,15.856,39500.0
2009-10-07 11:45:00,31.86,31.87,31.83,31.87,40900.0,15.861,15.866,15.8461,15.866,40900.0
2009-10-07 11:50:00,31.86,31.88,31.86,31.86,23600.0,15.861,15.8709,15.861,15.861,23600.0
2009-10-07 11:55:00,31.87,31.87,31.81,31.82,29400.0,15.866,15.866,15.8361,15.8411,29400.0
2009-10-07 12:00:00,31.82,31.82,31.8,31.8,16900.0,15.8411,15.8411,15.8311,15.8311,16900.0
2009-10-07 12:05:00,31.8,31.81,31.8,31.81,15900.0,15.8311,15.8361,15.8311,15.8361,15900.0
2009-10-07 12:10:00,31.81,31.81,31.77,31.77,15400.0,15.8361,15.8361,15.8162,15.8162,15400.0
2009-10-07 12:15:00,31.77,31.79,31.77,31.79,25000.0,15.8162,15.8261,15.8162,15.8261,25000.0
2009-10-07 12:20:00,31.78,31.79,31.78,31.79,19100.0,15.8212,15.8261,15.8212,15.8261,19100.0
2009-10-07 12:25:00,31.79,31.82,31.78,31.82,22600.0,15.8261,15.8411,15.8212,15.8411,22600.0
2009-10-07 12:30:00,31.82,31.82,31.79,31.8,13700.0,15.8411,15.8411,15.8261,15.8311,13700.0
2009-10-07 12:35:00,31.8,31.8,31.78,31.79,19000.0,15.8311,15.8311,15.8212,15.8261,19000.0
2009-10-07 12:40:00,31.79,31.85,31.78,31.81,44300.0,15.8261,15.856,15.8212,15.8361,44300.0
2009-10-07 12:45:00,31.81,31.85,31.81,31.84,23400.0,15.8361,15.856,15.8361,15.851,23400.0
2009-10-07 12:50:00,31.84,31.88,31.83,31.88,25000.0,15.851,15.8709,15.8461,15.8709,25000.0
2009-10-07 12:55:00,31.87,31.88,31.87,31.88,14700.0,15.866,15.8709,15.866,15.8709,14700.0
2009-10-07 13:00:00,31.88,31.88,31.87,31.88,9400.0,15.8709,15.8709,15.866,15.8709,9400.0
2009-10-07 13:05:00,31.88,31.88,31.86,31.88,44800.0,15.8709,15.8709,15.861,15.8709,44800.0
2009-10-07 13:10:00,31.88,31.89,31.88,31.88,19200.0,15.8709,15.8759,15.8709,15.8709,19200.0
2009-10-07 13:15:00,31.88,31.89,31.88,31.89,8500.0,15.8709,15.8759,15.8709,15.8759,8500.0
2009-10-07 13:20:00,31.88,31.89,31.88,31.88,24700.0,15.8709,15.8759,15.8709,15.8709,24700.0
2009-10-07 13:25:00,31.89,31.89,31.88,31.89,24100.0,15.8759,15.8759,15.8709,15.8759,24100.0
2009-10-07 13:30:00,31.9,31.9,31.89,31.9,11200.0,15.8809,15.8809,15.8759,15.8809,11200.0
2009-10-07 13:35:00,31.89,31.9,31.89,31.89,9700.0,15.8759,15.8809,15.8759,15.8759,9700.0
2009-10-07 13:40:00,31.9,31.9,31.86,31.86,30400.0,15.8809,15.8809,15.861,15.861,30400.0
2009-10-07 13:45:00,31.86,31.87,31.85,31.86,28100.0,15.861,15.866,15.856,15.861,28100.0
2009-10-07 13:50:00,31.86,31.87,31.86,31.86,12600.0,15.861,15.866,15.861,15.861,12600.0
2009-10-07 13:55:00,31.87,31.87,31.85,31.87,47700.0,15.866,15.866,15.856,15.866,47700.0
2009-10-07 14:00:00,31.87,31.88,31.87,31.88,19500.0,15.866,15.8709,15.866,15.8709,19500.0
2009-10-07 14:05:00,31.88,31.88,31.87,31.88,13500.0,15.8709,15.8709,15.866,15.8709,13500.0
2009-10-07 14:10:00,31.87,31.88,31.87,31.88,25000.0,15.866,15.8709,15.866,15.8709,25000.0
2009-10-07 14:15:00,31.87,31.88,31.87,31.88,16600.0,15.866,15.8709,15.866,15.8709,16600.0
2009-10-07 14:20:00,31.87,31.88,31.84,31.84,59600.0,15.866,15.8709,15.851,15.851,59600.0
2009-10-07 14:25:00,31.84,31.85,31.82,31.83,108300.0,15.851,15.856,15.8411,15.8461,108300.0
2009-10-07 14:30:00,31.84,31.85,31.82,31.84,51500.0,15.851,15.856,15.8411,15.851,51500.0
2009-10-07 14:35:00,31.84,31.85,31.82,31.83,18000.0,15.851,15.856,15.8411,15.8461,18000.0
2009-10-07 14:40:00,31.82,31.84,31.82,31.82,75500.0,15.8411,15.851,15.8411,15.8411,75500.0
2009-10-07 14:45:00,31.83,31.83,31.81,31.83,100400.0,15.8461,15.8461,15.8361,15.8461,100400.0
2009-10-07 14:50:00,31.83,31.86,31.82,31.86,25000.0,15.8461,15.861,15.8411,15.861,25000.0
2009-10-07 14:55:00,31.86,31.86,31.85,31.85,4500.0,15.861,15.861,15.856,15.856,4500.0
2009-10-07 15:00:00,31.85,31.86,31.85,31.85,38800.0,15.856,15.861,15.856,15.856,38800.0
2009-10-07 15:05:00,31.85,31.86,31.85,31.85,22800.0,15.856,15.861,15.856,15.856,22800.0
2009-10-07 15:10:00,31.86,31.86,31.85,31.86,38900.0,15.861,15.861,15.856,15.861,38900.0
2009-10-07 15:15:00,31.85,31.87,31.85,31.86,42000.0,15.856,15.866,15.856,15.861,42000.0
2009-10-07 15:20:00,31.86,31.88,31.85,31.85,148500.0,15.861,15.8709,15.856,15.856,148500.0
2009-10-07 15:25:00,31.85,31.88,31.85,31.88,45500.0,15.856,15.8709,15.856,15.8709,45500.0
2009-10-07 15:30:00,31.87,31.88,31.82,31.85,93400.0,15.866,15.8709,15.8411,15.856,93400.0
2009-10-07 15:35:00,31.85,31.86,31.83,31.84,96900.0,15.856,15.861,15.8461,15.851,96900.0
2009-10-07 15:40:00,31.83,31.85,31.82,31.83,38600.0,15.8461,15.856,15.8411,15.8461,38600.0
2009-10-07 15:45:00,31.82,31.83,31.82,31.83,42300.0,15.8411,15.8461,15.8411,15.8461,42300.0
2009-10-07 15:50:00,31.82,31.86,31.81,31.84,136400.0,15.8411,15.861,15.8361,15.851,136400.0
2009-10-07 15:55:00,31.84,31.85,31.81,31.82,135900.0,15.851,15.856,15.8361,15.8411,135900.0
2009-10-08 09:30:00,31.89,31.95,31.86,31.89,61600.0,15.8759,15.9058,15.861,15.8759,61600.0
2009-10-08 09:35:00,31.89,31.95,31.89,31.92,25300.0,15.8759,15.9058,15.8759,15.8909,25300.0
2009-10-08 09:40:00,31.92,31.93,31.82,31.89,31500.0,15.8909,15.8958,15.8411,15.8759,31500.0
2009-10-08 09:45:00,31.89,31.91,31.81,31.83,47600.0,15.8759,15.8859,15.8361,15.8461,47600.0
2009-10-08 09:50:00,31.85,31.85,31.8,31.81,29000.0,15.856,15.856,15.8311,15.8361,29000.0
2009-10-08 09:55:00,31.8,31.84,31.79,31.84,16000.0,15.8311,15.851,15.8261,15.851,16000.0
2009-10-08 10:00:00,31.83,31.88,31.81,31.88,28500.0,15.8461,15.8709,15.8361,15.8709,28500.0
2009-10-08 10:05:00,31.87,31.92,31.85,31.91,31600.0,15.866,15.8909,15.856,15.8859,31600.0
2009-10-08 10:10:00,31.91,31.96,31.89,31.96,52500.0,15.8859,15.9108,15.8759,15.9108,52500.0
2009-10-08 10:15:00,31.95,31.96,31.9,31.95,56700.0,15.9058,15.9108,15.8809,15.9058,56700.0
2009-10-08 10:20:00,31.94,31.94,31.85,31.9,55900.0,15.9008,15.9008,15.856,15.8809,55900.0
2009-10-08 10:25:00,31.89,31.91,31.88,31.88,52300.0,15.8759,15.8859,15.8709,15.8709,52300.0
2009-10-08 10:30:00,31.88,31.95,31.86,31.9,58800.0,15.8709,15.9058,15.861,15.8809,58800.0
2009-10-08 10:35:00,31.91,31.95,31.9,31.95,29000.0,15.8859,15.9058,15.8809,15.9058,29000.0
2009-10-08 10:40:00,31.95,31.96,31.94,31.95,37700.0,15.9058,15.9108,15.9008,15.9058,37700.0
2009-10-08 10:45:00,31.95,31.96,31.94,31.95,21300.0,15.9058,15.9108,15.9008,15.9058,21300.0
2009-10-08 10:50:00,31.95,31.95,31.94,31.95,17100.0,15.9058,15.9058,15.9008,15.9058,17100.0
2009-10-08 10:55:00,31.94,31.95,31.94,31.95,16100.0,15.9008,15.9058,15.9008,15.9058,16100.0
2009-10-08 11:00:00,31.94,31.95,31.91,31.92,22900.0,15.9008,15.9058,15.8859,15.8909,22900.0
2009-10-08 11:05:00,31.91,31.92,31.89,31.9,31400.0,15.8859,15.8909,15.8759,15.8809,31400.0
2009-10-08 11:10:00,31.91,31.94,31.91,31.93,16900.0,15.8859,15.9008,15.8859,15.8958,16900.0
2009-10-08 11:15:00,31.92,31.95,31.92,31.95,33900.0,15.8909,15.9058,15.8909,15.9058,33900.0
2009-10-08 11:20:00,31.95,31.96,31.9,31.96,40100.0,15.9058,15.9108,15.8809,15.9108,40100.0
2009-10-08 11:25:00,31.96,31.97,31.94,31.94,26000.0,15.9108,15.9158,15.9008,15.9008,26000.0
2009-10-08 11:30:00,31.95,31.95,31.92,31.93,87700.0,15.9058,15.9058,15.8909,15.8958,87700.0
2009-10-08 11:35:00,31.92,31.93,31.89,31.89,15100.0,15.8909,15.8958,15.8759,15.8759,15100.0
2009-10-08 11:40:00,31.89,31.9,31.88,31.88,18200.0,15.8759,15.8809,15.8709,15.8709,18200.0
2009-10-08 11:45:00,31.88,31.89,31.87,31.87,29700.0,15.8709,15.8759,15.866,15.866,29700.0
2009-10-08 11:50:00,31.88,31.88,31.86,31.86,7800.0,15.8709,15.8709,15.861,15.861,7800.0
2009-10-08 11:55:00,31.86,31.87,31.86,31.86,12200.0,15.861,15.866,15.861,15.861,12200.0
2009-10-08 12:00:00,31.86,31.87,31.86,31.87,8800.0,15.861,15.866,15.861,15.866,8800.0
2009-10-08 12:05:00,31.87,31.9,31.87,31.9,18700.0,15.866,15.8809,15.866,15.8809,18700.0
2009-10-08 12:10:00,31.9,31.91,31.89,31.91,16100.0,15.8809,15.8859,15.8759,15.8859,16100.0
2009-10-08 12:15:00,31.9,31.92,31.89,31.92,23200.0,15.8809,15.8909,15.8759,15.8909,23200.0
2009-10-08 12:20:00,31.92,31.92,31.91,31.91,15800.0,15.8909,15.8909,15.8859,15.8859,15800.0
2009-10-08 12:25:00,31.92,31.93,31.9,31.91,22400.0,15.8909,15.8958,15.8809,15.8859,22400.0
2009-10-08 12:30:00,31.9,31.91,31.89,31.9,12000.0,15.8809,15.8859,15.8759,15.8809,12000.0
2009-10-08 12:35:00,31.91,31.91,31.9,31.91,8500.0,15.8859,15.8859,15.8809,15.8859,8500.0
2009-10-08 12:40:00,31.91,31.93,31.9,31.93,17000.0,15.8859,15.8958,15.8809,15.8958,17000.0
2009-10-08 12:45:00,31.92,31.93,31.92,31.93,4200.0,15.8909,15.8958,15.8909,15.8958,4200.0
2009-10-08 12:50:00,31.93,31.93,31.92,31.92,7600.0,15.8958,15.8958,15.8909,15.8909,7600.0
2009-10-08 12:55:00,31.93,31.93,31.92,31.93,5900.0,15.8958,15.8958,15.8909,15.8958,5900.0
2009-10-08 13:00:00,31.92,31.93,31.91,31.92,28800.0,15.8909,15.8958,15.8859,15.8909,28800.0
2009-10-08 13:05:00,31.92,31.92,31.9,31.91,9300.0,15.8909,15.8909,15.8809,15.8859,9300.0
2009-10-08 13:10:00,31.91,31.92,31.89,31.92,22200.0,15.8859,15.8909,15.8759,15.8909,22200.0
2009-10-08 13:15:00,31.92,31.92,31.88,31.88,32100.0,15.8909,15.8909,15.8709,15.8709,32100.0
2009-10-08 13:20:00,31.88,31.89,31.87,31.87,11200.0,15.8709,15.8759,15.866,15.866,11200.0
2009-10-08 13:25:00,31.87,31.88,31.87,31.87,4500.0,15.866,15.8709,15.866,15.866,4500.0
2009-10-08 13:30:00,31.88,31.89,31.88,31.88,9800.0,15.8709,15.8759,15.8709,15.8709,9800.0
2009-10-08 13:35:00,31.88,31.88,31.86,31.86,20800.0,15.8709,15.8709,15.861,15.861,20800.0
2009-10-08 13:40:00,31.87,31.9,31.87,31.88,31900.0,15.866,15.8809,15.866,15.8709,31900.0
2009-10-08 13:45:00,31.88,31.88,31.86,31.86,7900.0,15.8709,15.8709,15.861,15.861,7900.0
2009-10-08 13:50:00,31.87,31.88,31.86,31.86,13900.0,15.866,15.8709,15.861,15.861,13900.0
2009-10-08 13:55:00,31.87,31.88,31.87,31.87,11100.0,15.866,15.8709,15.866,15.866,11100.0
2009-10-08 14:00:00,31.88,31.88,31.87,31.87,4400.0,15.8709,15.8709,15.866,15.866,4400.0
2009-10-08 14:05:00,31.87,31.88,31.87,31.87,5000.0,15.866,15.8709,15.866,15.866,5000.0
2009-10-08 14:10:00,31.88,31.88,31.86,31.87,8900.0,15.8709,15.8709,15.861,15.866,8900.0
2009-10-08 14:15:00,31.86,31.87,31.86,31.87,15800.0,15.861,15.866,15.861,15.866,15800.0
2009-10-08 14:20:00,31.87,31.88,31.85,31.85,20800.0,15.866,15.8709,15.856,15.856,20800.0
2009-10-08 14:25:00,31.85,31.86,31.8,31.8,72400.0,15.856,15.861,15.8311,15.8311,72400.0
2009-10-08 14:30:00,31.8,31.81,31.8,31.81,10800.0,15.8311,15.8361,15.8311,15.8361,10800.0
2009-10-08 14:35:00,31.8,31.81,31.8,31.8,19200.0,15.8311,15.8361,15.8311,15.8311,19200.0
2009-10-08 14:40:00,31.81,31.81,31.8,31.8,20200.0,15.8361,15.8361,15.8311,15.8311,20200.0
2009-10-08 14:45:00,31.81,31.82,31.8,31.82,26900.0,15.8361,15.8411,15.8311,15.8411,26900.0
2009-10-08 14:50:00,31.82,31.82,31.8,31.81,17200.0,15.8411,15.8411,15.8311,15.8361,17200.0
2009-10-08 14:55:00,31.8,31.81,31.77,31.78,46100.0,15.8311,15.8361,15.8162,15.8212,46100.0
2009-10-08 15:00:00,31.78,31.8,31.77,31.78,54600.0,15.8212,15.8311,15.8162,15.8212,54600.0
2009-10-08 15:05:00,31.79,31.81,31.78,31.81,38900.0,15.8261,15.8361,15.8212,15.8361,38900.0
2009-10-08 15:10:00,31.81,31.81,31.8,31.81,13000.0,15.8361,15.8361,15.8311,15.8361,13000.0
2009-10-08 15:15:00,31.8,31.81,31.8,31.81,14500.0,15.8311,15.8361,15.8311,15.8361,14500.0
2009-10-08 15:20:00,31.8,31.82,31.8,31.81,36000.0,15.8311,15.8411,15.8311,15.8361,36000.0
2009-10-08 15:25:00,31.81,31.82,31.8,31.82,25000.0,15.8361,15.8411,15.8311,15.8411,25000.0
2009-10-08 15:30:00,31.81,31.82,31.8,31.8,32800.0,15.8361,15.8411,15.8311,15.8311,32800.0
2009-10-08 15:35:00,31.8,31.81,31.78,31.79,47100.0,15.8311,15.8361,15.8212,15.8261,47100.0
2009-10-08 15:40:00,31.79,31.8,31.78,31.8,40800.0,15.8261,15.8311,15.8212,15.8311,40800.0
2009-10-08 15:45:00,31.8,31.83,31.79,31.83,39200.0,15.8311,15.8461,15.8261,15.8461,39200.0
2009-10-08 15:50:00,31.83,31.83,31.79,31.83,74400.0,15.8461,15.8461,15.8261,15.8461,74400.0
2009-10-08 15:55:00,31.83,31.85,31.78,31.78,138600.0,15.8461,15.856,15.8212,15.8212,138600.0
2009-10-09 09:30:00,31.82,31.88,31.8,31.85,73300.0,15.8411,15.8709,15.8311,15.856,73300.0
2009-10-09 09:35:00,31.84,31.88,31.82,31.84,34500.0,15.851,15.8709,15.8411,15.851,34500.0
2009-10-09 09:40:00,31.85,31.87,31.83,31.83,23300.0,15.856,15.866,15.8461,15.8461,23300.0
2009-10-09 09:45:00,31.83,31.84,31.8,31.81,26900.0,15.8461,15.851,15.8311,15.8361,26900.0
2009-10-09 09:50:00,31.81,31.81,31.8,31.8,13700.0,15.8361,15.8361,15.8311,15.8311,13700.0
2009-10-09 09:55:00,31.81,31.82,31.8,31.82,9500.0,15.8361,15.8411,15.8311,15.8411,9500.0
2009-10-09 10:00:00,31.82,31.83,31.8,31.81,14600.0,15.8411,15.8461,15.8311,15.8361,14600.0
2009-10-09 10:05:00,31.81,31.86,31.81,31.84,35800.0,15.8361,15.861,15.8361,15.851,35800.0
2009-10-09 10:10:00,31.85,31.86,31.84,31.86,13700.0,15.856,15.861,15.851,15.861,13700.0
2009-10-09 10:15:00,31.86,31.86,31.81,31.81,10600.0,15.861,15.861,15.8361,15.8361,10600.0
2009-10-09 10:20:00,31.82,31.85,31.81,31.85,4200.0,15.8411,15.856,15.8361,15.856,4200.0
2009-10-09 10:25:00,31.84,31.86,31.84,31.85,12500.0,15.851,15.861,15.851,15.856,12500.0
2009-10-09 10:30:00,31.86,31.86,31.84,31.85,11600.0,15.861,15.861,15.851,15.856,11600.0
2009-10-09 10:35:00,31.84,31.86,31.84,31.85,16100.0,15.851,15.861,15.851,15.856,16100.0
2009-10-09 10:40:00,31.85,31.85,31.82,31.82,48800.0,15.856,15.856,15.8411,15.8411,48800.0
2009-10-09 10:45:00,31.83,31.83,31.78,31.79,39800.0,15.8461,15.8461,15.8212,15.8261,39800.0
2009-10-09 10:50:00,31.8,31.8,31.78,31.8,10900.0,15.8311,15.8311,15.8212,15.8311,10900.0
2009-10-09 10:55:00,31.8,31.82,31.79,31.82,11000.0,15.8311,15.8411,15.8261,15.8411,11000.0
2009-10-09 11:00:00,31.81,31.82,31.81,31.82,7100.0,15.8361,15.8411,15.8361,15.8411,7100.0
2009-10-09 11:05:00,31.82,31.82,31.79,31.79,11700.0,15.8411,15.8411,15.8261,15.8261,11700.0
2009-10-09 11:10:00,31.8,31.81,31.8,31.8,15400.0,15.8311,15.8361,15.8311,15.8311,15400.0
2009-10-09 11:15:00,31.81,31.81,31.79,31.79,218800.0,15.8361,15.8361,15.8261,15.8261,218800.0
2009-10-09 11:20:00,31.8,31.83,31.79,31.83,22100.0,15.8311,15.8461,15.8261,15.8461,22100.0
2009-10-09 11:25:00,31.82,31.85,31.82,31.85,9200.0,15.8411,15.856,15.8411,15.856,9200.0
2009-10-09 11:30:00,31.84,31.86,31.83,31.85,21100.0,15.851,15.861,15.8461,15.856,21100.0
2009-10-09 11:35:00,31.85,31.86,31.84,31.84,16800.0,15.856,15.861,15.851,15.851,16800.0
2009-10-09 11:40:00,31.85,31.87,31.81,31.81,60300.0,15.856,15.866,15.8361,15.8361,60300.0
2009-10-09 11:45:00,31.81,31.82,31.8,31.81,34200.0,15.8361,15.8411,15.8311,15.8361,34200.0
2009-10-09 11:50:00,31.81,31.83,31.79,31.8,84700.0,15.8361,15.8461,15.8261,15.8311,84700.0
2009-10-09 11:55:00,31.8,31.81,31.79,31.8,25800.0,15.8311,15.8361,15.8261,15.8311,25800.0
2009-10-09 12:00:00,31.8,31.8,31.79,31.8,5500.0,15.8311,15.8311,15.8261,15.8311,5500.0
2009-10-09 12:05:00,31.8,31.8,31.78,31.79,43100.0,15.8311,15.8311,15.8212,15.8261,43100.0
2009-10-09 12:10:00,31.78,31.79,31.77,31.77,20700.0,15.8212,15.8261,15.8162,15.8162,20700.0
2009-10-09 12:15:00,31.77,31.79,31.76,31.76,31600.0,15.8162,15.8261,15.8112,15.8112,31600.0
2009-10-09 12:20:00,31.77,31.77,31.75,31.76,24000.0,15.8162,15.8162,15.8062,15.8112,24000.0
2009-10-09 12:25:00,31.76,31.77,31.76,31.77,23800.0,15.8112,15.8162,15.8112,15.8162,23800.0
2009-10-09 12:30:00,31.77,31.78,31.76,31.78,36000.0,15.8162,15.8212,15.8112,15.8212,36000.0
2009-10-09 12:35:00,31.78,31.78,31.77,31.78,24500.0,15.8212,15.8212,15.8162,15.8212,24500.0
2009-10-09 12:40:00,31.78,31.78,31.77,31.78,30500.0,15.8212,15.8212,15.8162,15.8212,30500.0
2009-10-09 12:45:00,31.77,31.78,31.76,31.78,25200.0,15.8162,15.8212,15.8112,15.8212,25200.0
2009-10-09 12:50:00,31.78,31.78,31.77,31.78,4800.0,15.8212,15.8212,15.8162,15.8212,4800.0
2009-10-09 12:55:00,31.77,31.78,31.77,31.78,6800.0,15.8162,15.8212,15.8162,15.8212,6800.0
2009-10-09 13:00:00,31.78,31.78,31.77,31.77,10300.0,15.8212,15.8212,15.8162,15.8162,10300.0
2009-10-09 13:05:00,31.78,31.78,31.77,31.78,11900.0,15.8212,15.8212,15.8162,15.8212,11900.0
2009-10-09 13:10:00,31.77,31.78,31.76,31.77,60800.0,15.8162,15.8212,15.8112,15.8162,60800.0
2009-10-09 13:15:00,31.77,31.8,31.76,31.79,77300.0,15.8162,15.8311,15.8112,15.8261,77300.0
2009-10-09 13:20:00,31.79,31.81,31.78,31.79,45100.0,15.8261,15.8361,15.8212,15.8261,45100.0
2009-10-09 13:25:00,31.8,31.83,31.8,31.83,10900.0,15.8311,15.8461,15.8311,15.8461,10900.0
2009-10-09 13:30:00,31.83,31.85,31.83,31.85,9600.0,15.8461,15.856,15.8461,15.856,9600.0
2009-10-09 13:35:00,31.85,31.85,31.84,31.85,9200.0,15.856,15.856,15.851,15.856,9200.0
2009-10-09 13:40:00,31.84,31.85,31.84,31.85,7000.0,15.851,15.856,15.851,15.856,7000.0
2009-10-09 13:45:00,31.84,31.85,31.84,31.84,15200.0,15.851,15.856,15.851,15.851,15200.0
2009-10-09 13:50:00,31.84,31.85,31.84,31.84,10500.0,15.851,15.856,15.851,15.851,10500.0
2009-10-09 13:55:00,31.84,31.85,31.84,31.85,9500.0,15.851,15.856,15.851,15.856,9500.0
2009-10-09 14:00:00,31.85,31.85,31.84,31.85,10400.0,15.856,15.856,15.851,15.856,10400.0
2009-10-09 14:05:00,31.85,31.85,31.84,31.84,9400.0,15.856,15.856,15.851,15.851,9400.0
2009-10-09 14:10:00,31.84,31.85,31.84,31.84,18500.0,15.851,15.856,15.851,15.851,18500.0
2009-10-09 14:15:00,31.84,31.85,31.81,31.82,51800.0,15.851,15.856,15.8361,15.8411,51800.0
2009-10-09 14:20:00,31.81,31.84,31.81,31.83,126700.0,15.8361,15.851,15.8361,15.8461,126700.0
2009-10-09 14:25:00,31.83,31.84,31.82,31.83,12000.0,15.8461,15.851,15.8411,15.8461,12000.0
2009-10-09 14:30:00,31.84,31.84,31.83,31.83,11100.0,15.851,15.851,15.8461,15.8461,11100.0
2009-10-09 14:35:00,31.83,31.84,31.83,31.84,9800.0,15.8461,15.851,15.8461,15.851,9800.0
2009-10-09 14:40:00,31.84,31.84,31.83,31.83,18600.0,15.851,15.851,15.8461,15.8461,18600.0
2009-10-09 14:45:00,31.82,31.83,31.82,31.83,8600.0,15.8411,15.8461,15.8411,15.8461,8600.0
2009-10-09 14:50:00,31.83,31.83,31.82,31.82,9300.0,15.8461,15.8461,15.8411,15.8411,9300.0
2009-10-09 14:55:00,31.83,31.83,31.82,31.83,11400.0,15.8461,15.8461,15.8411,15.8461,11400.0
2009-10-09 15:00:00,31.83,31.83,31.82,31.82,12600.0,15.8461,15.8461,15.8411,15.8411,12600.0
2009-10-09 15:05:00,31.82,31.83,31.82,31.82,25800.0,15.8411,15.8461,15.8411,15.8411,25800.0
2009-10-09 15:10:00,31.83,31.85,31.82,31.84,62800.0,15.8461,15.856,15.8411,15.851,62800.0
2009-10-09 15:15:00,31.84,31.84,31.83,31.84,46000.0,15.851,15.851,15.8461,15.851,46000.0
2009-10-09 15:20:00,31.84,31.84,31.83,31.83,14500.0,15.851,15.851,15.8461,15.8461,14500.0
2009-10-09 15:25:00,31.84,31.84,31.83,31.83,56300.0,15.851,15.851,15.8461,15.8461,56300.0
2009-10-09 15:30:00,31.83,31.84,31.83,31.83,27100.0,15.8461,15.851,15.8461,15.8461,27100.0
2009-10-09 15:35:00,31.83,31.84,31.78,31.82,34400.0,15.8461,15.851,15.8212,15.8411,34400.0
2009-10-09 15:40:00,31.83,31.83,31.79,31.79,44500.0,15.8461,15.8461,15.8261,15.8261,44500.0
2009-10-09 15:45:00,31.8,31.8,31.75,31.77,49600.0,15.8311,15.8311,15.8062,15.8162,49600.0
2009-10-09 15:50:00,31.77,31.8,31.77,31.8,33200.0,15.8162,15.8311,15.8162,15.8311,33200.0
2009-10-09 15:55:00,31.79,31.83,31.79,31.83,67200.0,15.8261,15.8461,15.8261,15.8461,67200.0
2009-10-12 09:30:00,31.9,31.92,31.84,31.87,54000.0,15.8809,15.8909,15.851,15.866,54000.0
2009-10-12 09:35:00,31.88,31.91,31.84,31.87,12500.0,15.8709,15.8859,15.851,15.866,12500.0
2009-10-12 09:40:00,31.87,31.87,31.85,31.87,11000.0,15.866,15.866,15.856,15.866,11000.0
2009-10-12 09:45:00,31.87,31.87,31.85,31.85,7700.0,15.866,15.866,15.856,15.856,7700.0
2009-10-12 09:50:00,31.85,31.86,31.84,31.85,20300.0,15.856,15.861,15.851,15.856,20300.0
2009-10-12 09:55:00,31.86,31.87,31.86,31.87,5100.0,15.861,15.866,15.861,15.866,5100.0
2009-10-12 10:00:00,31.86,31.87,31.86,31.87,12300.0,15.861,15.866,15.861,15.866,12300.0
2009-10-12 10:05:00,31.86,31.87,31.86,31.86,13400.0,15.861,15.866,15.861,15.861,13400.0
2009-10-12 10:10:00,31.87,31.87,31.86,31.86,15000.0,15.866,15.866,15.861,15.861,15000.0
2009-10-12 10:15:00,31.86,31.88,31.86,31.87,14600.0,15.861,15.8709,15.861,15.866,14600.0
2009-10-12 10:20:00,31.87,31.87,31.86,31.86,8800.0,15.866,15.866,15.861,15.861,8800.0
2009-10-12 10:25:00,31.87,31.88,31.86,31.88,11500.0,15.866,15.8709,15.861,15.8709,11500.0
2009-10-12 10:30:00,31.88,31.91,31.87,31.91,13400.0,15.8709,15.8859,15.866,15.8859,13400.0
2009-10-12 10:35:00,31.91,31.92,31.9,31.92,17100.0,15.8859,15.8909,15.8809,15.8909,17100.0
2009-10-12 10:40:00,31.92,31.92,31.89,31.9,18000.0,15.8909,15.8909,15.8759,15.8809,18000.0
2009-10-12 10:45:00,31.89,31.9,31.89,31.9,6900.0,15.8759,15.8809,15.8759,15.8809,6900.0
2009-10-12 10:50:00,31.89,31.9,31.86,31.86,23800.0,15.8759,15.8809,15.861,15.861,23800.0
2009-10-12 10:55:00,31.86,31.87,31.82,31.82,34000.0,15.861,15.866,15.8411,15.8411,34000.0
2009-10-12 11:00:00,31.82,31.83,31.79,31.8,36900.0,15.8411,15.8461,15.8261,15.8311,36900.0
2009-10-12 11:05:00,31.8,31.86,31.78,31.85,35100.0,15.8311,15.861,15.8212,15.856,35100.0
2009-10-12 11:10:00,31.86,31.87,31.84,31.86,40300.0,15.861,15.866,15.851,15.861,40300.0
2009-10-12 11:15:00,31.86,31.87,31.78,31.82,78000.0,15.861,15.866,15.8212,15.8411,78000.0
2009-10-12 11:20:00,31.82,31.86,31.82,31.84,44800.0,15.8411,15.861,15.8411,15.851,44800.0
2009-10-12 11:25:00,31.83,31.84,31.81,31.81,13100.0,15.8461,15.851,15.8361,15.8361,13100.0
2009-10-12 11:30:00,31.82,31.82,31.8,31.81,15500.0,15.8411,15.8411,15.8311,15.8361,15500.0
2009-10-12 11:35:00,31.82,31.84,31.82,31.84,11400.0,15.8411,15.851,15.8411,15.851,11400.0
2009-10-12 11:40:00,31.83,31.85,31.83,31.83,20300.0,15.8461,15.856,15.8461,15.8461,20300.0
2009-10-12 11:45:00,31.84,31.84,31.82,31.84,14900.0,15.851,15.851,15.8411,15.851,14900.0
2009-10-12 11:50:00,31.84,31.86,31.84,31.86,16200.0,15.851,15.861,15.851,15.861,16200.0
2009-10-12 11:55:00,31.86,31.91,31.86,31.9,15900.0,15.861,15.8859,15.861,15.8809,15900.0
2009-10-12 12:00:00,31.91,31.92,31.9,31.91,12100.0,15.8859,15.8909,15.8809,15.8859,12100.0
2009-10-12 12:05:00,31.9,31.91,31.9,31.9,9400.0,15.8809,15.8859,15.8809,15.8809,9400.0
2009-10-12 12:10:00,31.91,31.92,31.9,31.92,17100.0,15.8859,15.8909,15.8809,15.8909,17100.0
2009-10-12 12:15:00,31.92,31.92,31.91,31.92,7400.0,15.8909,15.8909,15.8859,15.8909,7400.0
2009-10-12 12:20:00,31.92,31.92,31.91,31.91,8900.0,15.8909,15.8909,15.8859,15.8859,8900.0
2009-10-12 12:25:00,31.92,32.0,31.91,31.91,310200.0,15.8909,15.9307,15.8859,15.8859,310200.0
2009-10-12 12:30:00,31.92,31.92,31.91,31.91,15100.0,15.8909,15.8909,15.8859,15.8859,15100.0
2009-10-12 12:35:00,31.92,31.92,31.91,31.92,3800.0,15.8909,15.8909,15.8859,15.8909,3800.0
2009-10-12 12:40:00,31.92,31.92,31.91,31.92,7300.0,15.8909,15.8909,15.8859,15.8909,7300.0
2009-10-12 12:45:00,31.91,31.92,31.91,31.91,21100.0,15.8859,15.8909,15.8859,15.8859,21100.0
2009-10-12 12:50:00,31.91,31.92,31.91,31.92,14500.0,15.8859,15.8909,15.8859,15.8909,14500.0
2009-10-12 12:55:00,31.92,31.92,31.91,31.91,7300.0,15.8909,15.8909,15.8859,15.8859,7300.0
2009-10-12 13:00:00,31.92,31.92,31.91,31.91,8300.0,15.8909,15.8909,15.8859,15.8859,8300.0
2009-10-12 13:05:00,31.91,31.92,31.91,31.92,2600.0,15.8859,15.8909,15.8859,15.8909,2600.0
2009-10-12 13:10:00,31.92,31.92,31.91,31.92,7800.0,15.8909,15.8909,15.8859,15.8909,7800.0
2009-10-12 13:15:00,31.91,31.92,31.91,31.91,7500.0,15.8859,15.8909,15.8859,15.8859,7500.0
2009-10-12 13:20:00,31.92,31.92,31.91,31.92,6800.0,15.8909,15.8909,15.8859,15.8909,6800.0
2009-10-12 13:25:00,31.92,31.92,31.91,31.91,11800.0,15.8909,15.8909,15.8859,15.8859,11800.0
2009-10-12 13:30:00,31.92,31.92,31.91,31.91,9900.0,15.8909,15.8909,15.8859,15.8859,9900.0
2009-10-12 13:35:00,31.92,31.97,31.91,31.96,42500.0,15.8909,15.9158,15.8859,15.9108,42500.0
2009-10-12 13:40:00,31.97,31.98,31.96,31.97,22200.0,15.9158,15.9207,15.9108,15.9158,22200.0
2009-10-12 13:45:00,31.98,32.0,31.97,32.0,27000.0,15.9207,15.9307,15.9158,15.9307,27000.0
2009-10-12 13:50:00,31.99,32.0,31.98,31.99,11700.0,15.9257,15.9307,15.9207,15.9257,11700.0
2009-10-12 13:55:00,31.98,31.99,31.98,31.98,5500.0,15.9207,15.9257,15.9207,15.9207,5500.0
2009-10-12 14:00:00,31.99,31.99,31.97,31.97,16400.0,15.9257,15.9257,15.9158,15.9158,16400.0
2009-10-12 14:05:00,31.97,31.98,31.97,31.97,9100.0,15.9158,15.9207,15.9158,15.9158,9100.0
2009-10-12 14:10:00,31.96,31.97,31.94,31.95,14800.0,15.9108,15.9158,15.9008,15.9058,14800.0
2009-10-12 14:15:00,31.94,31.96,31.9,31.9,27000.0,15.9008,15.9108,15.8809,15.8809,27000.0
2009-10-12 14:20:00,31.91,31.91,31.85,31.86,30400.0,15.8859,15.8859,15.856,15.861,30400.0
2009-10-12 14:25:00,31.86,31.89,31.85,31.89,29500.0,15.861,15.8759,15.856,15.8759,29500.0
2009-10-12 14:30:00,31.88,31.9,31.87,31.9,26100.0,15.8709,15.8809,15.866,15.8809,26100.0
2009-10-12 14:35:00,31.9,31.93,31.89,31.93,12800.0,15.8809,15.8958,15.8759,15.8958,12800.0
2009-10-12 14:40:00,31.93,31.96,31.93,31.95,22600.0,15.8958,15.9108,15.8958,15.9058,22600.0
2009-10-12 14:45:00,31.96,31.97,31.96,31.97,13900.0,15.9108,15.9158,15.9108,15.9158,13900.0
2009-10-12 14:50:00,31.96,31.97,31.93,31.95,16500.0,15.9108,15.9158,15.8958,15.9058,16500.0
2009-10-12 14:55:00,31.96,31.99,31.94,31.98,26700.0,15.9108,15.9257,15.9008,15.9207,26700.0
2009-10-12 15:00:00,31.99,32.0,31.98,31.98,9700.0,15.9257,15.9307,15.9207,15.9207,9700.0
2009-10-12 15:05:00,31.99,31.99,31.98,31.98,10500.0,15.9257,15.9257,15.9207,15.9207,10500.0
2009-10-12 15:10:00,31.98,31.98,31.94,31.95,25100.0,15.9207,15.9207,15.9008,15.9058,25100.0
2009-10-12 15:15:00,31.95,31.95,31.92,31.93,13100.0,15.9058,15.9058,15.8909,15.8958,13100.0
2009-10-12 15:20:00,31.93,31.95,31.9,31.92,58600.0,15.8958,15.9058,15.8809,15.8909,58600.0
2009-10-12 15:25:00,31.92,31.93,31.9,31.92,171400.0,15.8909,15.8958,15.8809,15.8909,171400.0
2009-10-12 15:30:00,31.92,31.92,31.91,31.92,27200.0,15.8909,15.8909,15.8859,15.8909,27200.0
2009-10-12 15:35:00,31.92,31.92,31.88,31.9,31900.0,15.8909,15.8909,15.8709,15.8809,31900.0
2009-10-12 15:40:00,31.89,31.91,31.88,31.91,44000.0,15.8759,15.8859,15.8709,15.8859,44000.0
2009-10-12 15:45:00,31.91,31.95,31.91,31.95,38000.0,15.8859,15.9058,15.8859,15.9058,38000.0
2009-10-12 15:50:00,31.94,31.95,31.92,31.94,44600.0,15.9008,15.9058,15.8909,15.9008,44600.0
2009-10-12 15:55:00,31.93,31.94,31.92,31.93,64900.0,15.8958,15.9008,15.8909,15.8958,64900.0
2009-10-13 09:30:00,31.88,31.9,31.81,31.86,64500.0,15.8709,15.8809,15.8361,15.861,64500.0
2009-10-13 09:35:00,31.87,31.88,31.8,31.8,34000.0,15.866,15.8709,15.8311,15.8311,34000.0
2009-10-13 09:40:00,31.82,31.92,31.8,31.86,46800.0,15.8411,15.8909,15.8311,15.861,46800.0
2009-10-13 09:45:00,31.88,31.91,31.86,31.88,39000.0,15.8709,15.8859,15.861,15.8709,39000.0
2009-10-13 09:50:00,31.88,31.88,31.82,31.82,15700.0,15.8709,15.8709,15.8411,15.8411,15700.0
2009-10-13 09:55:00,31.83,31.89,31.81,31.89,57200.0,15.8461,15.8759,15.8361,15.8759,57200.0
2009-10-13 10:00:00,31.89,31.89,31.83,31.84,21000.0,15.8759,15.8759,15.8461,15.851,21000.0
2009-10-13 10:05:00,31.84,31.88,31.83,31.88,20000.0,15.851,15.8709,15.8461,15.8709,20000.0
2009-10-13 10:10:00,31.87,31.88,31.85,31.85,33200.0,15.866,15.8709,15.856,15.856,33200.0
2009-10-13 10:15:00,31.85,31.91,31.85,31.9,48900.0,15.856,15.8859,15.856,15.8809,48900.0
2009-10-13 10:20:00,31.9,31.9,31.85,31.85,19500.0,15.8809,15.8809,15.856,15.856,19500.0
2009-10-13 10:25:00,31.87,31.88,31.86,31.88,12700.0,15.866,15.8709,15.861,15.8709,12700.0
2009-10-13 10:30:00,31.88,31.88,31.85,31.86,15600.0,15.8709,15.8709,15.856,15.861,15600.0
2009-10-13 10:35:00,31.86,31.86,31.83,31.84,25000.0,15.861,15.861,15.8461,15.851,25000.0
2009-10-13 10:40:00,31.83,31.92,31.83,31.9,35600.0,15.8461,15.8909,15.8461,15.8809,35600.0
2009-10-13 10:45:00,31.9,31.9,31.89,31.9,4800.0,15.8809,15.8809,15.8759,15.8809,4800.0
2009-10-13 10:50:00,31.89,31.9,31.88,31.88,14100.0,15.8759,15.8809,15.8709,15.8709,14100.0
2009-10-13 10:55:00,31.89,31.89,31.88,31.88,10300.0,15.8759,15.8759,15.8709,15.8709,10300.0
2009-10-13 11:00:00,31.88,31.88,31.83,31.83,19600.0,15.8709,15.8709,15.8461,15.8461,19600.0
2009-10-13 11:05:00,31.83,31.84,31.82,31.82,189200.0,15.8461,15.851,15.8411,15.8411,189200.0
2009-10-13 11:10:00,31.83,31.83,31.8,31.82,53900.0,15.8461,15.8461,15.8311,15.8411,53900.0
2009-10-13 11:15:00,31.82,31.83,31.81,31.81,7400.0,15.8411,15.8461,15.8361,15.8361,7400.0
2009-10-13 11:20:00,31.82,31.82,31.8,31.81,17800.0,15.8411,15.8411,15.8311,15.8361,17800.0
2009-10-13 11:25:00,31.81,31.83,31.8,31.81,34800.0,15.8361,15.8461,15.8311,15.8361,34800.0
2009-10-13 11:30:00,31.8,31.81,31.79,31.79,33500.0,15.8311,15.8361,15.8261,15.8261,33500.0
2009-10-13 11:35:00,31.78,31.81,31.77,31.79,31400.0,15.8212,15.8361,15.8162,15.8261,31400.0
2009-10-13 11:40:00,31.8,31.81,31.79,31.81,23000.0,15.8311,15.8361,15.8261,15.8361,23000.0
2009-10-13 11:45:00,31.8,31.81,31.79,31.79,17700.0,15.8311,15.8361,15.8261,15.8261,17700.0
2009-10-13 11:50:00,31.8,31.8,31.79,31.79,10200.0,15.8311,15.8311,15.8261,15.8261,10200.0
2009-10-13 11:55:00,31.79,31.8,31.75,31.76,33100.0,15.8261,15.8311,15.8062,15.8112,33100.0
2009-10-13 12:00:00,31.76,31.79,31.76,31.79,17200.0,15.8112,15.8261,15.8112,15.8261,17200.0
2009-10-13 12:05:00,31.79,31.81,31.79,31.81,11400.0,15.8261,15.8361,15.8261,15.8361,11400.0
2009-10-13 12:10:00,31.8,31.81,31.77,31.8,30500.0,15.8311,15.8361,15.8162,15.8311,30500.0
2009-10-13 12:15:00,31.8,31.8,31.79,31.79,8000.0,15.8311,15.8311,15.8261,15.8261,8000.0
2009-10-13 12:20:00,31.8,31.8,31.75,31.76,21100.0,15.8311,15.8311,15.8062,15.8112,21100.0
2009-10-13 12:25:00,31.75,31.76,31.75,31.76,15100.0,15.8062,15.8112,15.8062,15.8112,15100.0
2009-10-13 12:30:00,31.75,31.76,31.75,31.76,11600.0,15.8062,15.8112,15.8062,15.8112,11600.0
2009-10-13 12:35:00,31.76,31.76,31.75,31.76,24800.0,15.8112,15.8112,15.8062,15.8112,24800.0
2009-10-13 12:40:00,31.75,31.76,31.74,31.74,10600.0,15.8062,15.8112,15.8012,15.8012,10600.0
2009-10-13 12:45:00,31.75,31.75,31.74,31.75,9200.0,15.8062,15.8062,15.8012,15.8062,9200.0
2009-10-13 12:50:00,31.75,31.78,31.74,31.77,40100.0,15.8062,15.8212,15.8012,15.8162,40100.0
2009-10-13 12:55:00,31.77,31.8,31.77,31.8,27500.0,15.8162,15.8311,15.8162,15.8311,27500.0
2009-10-13 13:00:00,31.8,31.81,31.8,31.8,13000.0,15.8311,15.8361,15.8311,15.8311,13000.0
2009-10-13 13:05:00,31.81,31.82,31.81,31.82,4900.0,15.8361,15.8411,15.8361,15.8411,4900.0
2009-10-13 13:10:00,31.82,31.82,31.79,31.8,30700.0,15.8411,15.8411,15.8261,15.8311,30700.0
2009-10-13 13:15:00,31.81,31.82,31.8,31.81,14000.0,15.8361,15.8411,15.8311,15.8361,14000.0
2009-10-13 13:20:00,31.81,31.82,31.8,31.82,15300.0,15.8361,15.8411,15.8311,15.8411,15300.0
2009-10-13 13:25:00,31.82,31.84,31.82,31.83,27000.0,15.8411,15.851,15.8411,15.8461,27000.0
2009-10-13 13:30:00,31.83,31.83,31.82,31.83,5100.0,15.8461,15.8461,15.8411,15.8461,5100.0
2009-10-13 13:35:00,31.82,31.83,31.82,31.82,5100.0,15.8411,15.8461,15.8411,15.8411,5100.0
2009-10-13 13:40:00,31.82,31.83,31.81,31.81,13800.0,15.8411,15.8461,15.8361,15.8361,13800.0
2009-10-13 13:45:00,31.81,31.81,31.77,31.77,30600.0,15.8361,15.8361,15.8162,15.8162,30600.0
2009-10-13 13:50:00,31.77,31.78,31.77,31.78,13000.0,15.8162,15.8212,15.8162,15.8212,13000.0
2009-10-13 13:55:00,31.78,31.79,31.77,31.78,40800.0,15.8212,15.8261,15.8162,15.8212,40800.0
2009-10-13 14:00:00,31.79,31.8,31.78,31.8,24100.0,15.8261,15.8311,15.8212,15.8311,24100.0
2009-10-13 14:05:00,31.8,31.8,31.78,31.79,32400.0,15.8311,15.8311,15.8212,15.8261,32400.0
2009-10-13 14:10:00,31.79,31.79,31.78,31.79,16900.0,15.8261,15.8261,15.8212,15.8261,16900.0
2009-10-13 14:15:00,31.79,31.79,31.78,31.78,6900.0,15.8261,15.8261,15.8212,15.8212,6900.0
2009-10-13 14:20:00,31.78,31.79,31.77,31.78,19500.0,15.8212,15.8261,15.8162,15.8212,19500.0
2009-10-13 14:25:00,31.78,31.79,31.77,31.77,14500.0,15.8212,15.8261,15.8162,15.8162,14500.0
2009-10-13 14:30:00,31.78,31.78,31.77,31.77,9500.0,15.8212,15.8212,15.8162,15.8162,9500.0
2009-10-13 14:35:00,31.78,31.78,31.76,31.76,12400.0,15.8212,15.8212,15.8112,15.8112,12400.0
2009-10-13 14:40:00,31.77,31.78,31.76,31.78,16700.0,15.8162,15.8212,15.8112,15.8212,16700.0
2009-10-13 14:45:00,31.78,31.8,31.77,31.8,24000.0,15.8212,15.8311,15.8162,15.8311,24000.0
2009-10-13 14:50:00,31.8,31.82,31.79,31.8,33400.0,15.8311,15.8411,15.8261,15.8311,33400.0
2009-10-13 14:55:00,31.79,31.8,31.78,31.78,18600.0,15.8261,15.8311,15.8212,15.8212,18600.0
2009-10-13 15:00:00,31.79,31.79,31.77,31.77,34600.0,15.8261,15.8261,15.8162,15.8162,34600.0
2009-10-13 15:05:00,31.77,31.79,31.77,31.79,25200.0,15.8162,15.8261,15.8162,15.8261,25200.0
2009-10-13 15:10:00,31.78,31.79,31.77,31.77,27600.0,15.8212,15.8261,15.8162,15.8162,27600.0
2009-10-13 15:15:00,31.77,31.78,31.76,31.76,81200.0,15.8162,15.8212,15.8112,15.8112,81200.0
2009-10-13 15:20:00,31.77,31.77,31.76,31.76,24100.0,15.8162,15.8162,15.8112,15.8112,24100.0
2009-10-13 15:25:00,31.76,31.77,31.75,31.77,54600.0,15.8112,15.8162,15.8062,15.8162,54600.0
2009-10-13 15:30:00,31.77,31.77,31.76,31.76,20200.0,15.8162,15.8162,15.8112,15.8112,20200.0
2009-10-13 15:35:00,31.76,31.8,31.76,31.76,55200.0,15.8112,15.8311,15.8112,15.8112,55200.0
2009-10-13 15:40:00,31.77,31.78,31.76,31.77,86600.0,15.8162,15.8212,15.8112,15.8162,86600.0
2009-10-13 15:45:00,31.77,31.78,31.76,31.76,86300.0,15.8162,15.8212,15.8112,15.8112,86300.0
2009-10-13 15:50:00,31.77,31.77,31.75,31.75,66800.0,15.8162,15.8162,15.8062,15.8062,66800.0
2009-10-13 15:55:00,31.75,31.79,31.73,31.79,314200.0,15.8062,15.8261,15.7963,15.8261,314200.0
2009-10-14 09:30:00,31.96,31.96,31.8,31.85,80000.0,15.9108,15.9108,15.8311,15.856,80000.0
2009-10-14 09:35:00,31.83,31.91,31.83,31.9,59900.0,15.8461,15.8859,15.8461,15.8809,59900.0
2009-10-14 09:40:00,31.91,31.94,31.87,31.9,68400.0,15.8859,15.9008,15.866,15.8809,68400.0
2009-10-14 09:45:00,31.9,31.93,31.87,31.92,48500.0,15.8809,15.8958,15.866,15.8909,48500.0
2009-10-14 09:50:00,31.93,31.94,31.91,31.92,52600.0,15.8958,15.9008,15.8859,15.8909,52600.0
2009-10-14 09:55:00,31.92,31.92,31.85,31.85,50400.0,15.8909,15.8909,15.856,15.856,50400.0
2009-10-14 10:00:00,31.85,31.85,31.76,31.78,72500.0,15.856,15.856,15.8112,15.8212,72500.0
2009-10-14 10:05:00,31.77,31.78,31.75,31.75,42300.0,15.8162,15.8212,15.8062,15.8062,42300.0
2009-10-14 10:10:00,31.75,31.77,31.75,31.77,48700.0,15.8062,15.8162,15.8062,15.8162,48700.0
2009-10-14 10:15:00,31.78,31.79,31.68,31.73,112500.0,15.8212,15.8261,15.7714,15.7963,112500.0
2009-10-14 10:20:00,31.72,31.72,31.65,31.66,53800.0,15.7913,15.7913,15.7564,15.7614,53800.0
2009-10-14 10:25:00,31.65,31.71,31.65,31.7,36500.0,15.7564,15.7863,15.7564,15.7813,36500.0
2009-10-14 10:30:00,31.7,31.74,31.68,31.74,71200.0,15.7813,15.8012,15.7714,15.8012,71200.0
2009-10-14 10:35:00,31.74,31.81,31.73,31.76,47600.0,15.8012,15.8361,15.7963,15.8112,47600.0
2009-10-14 10:40:00,31.76,31.76,31.73,31.74,22500.0,15.8112,15.8112,15.7963,15.8012,22500.0
2009-10-14 10:45:00,31.74,31.78,31.74,31.77,60900.0,15.8012,15.8212,15.8012,15.8162,60900.0
2009-10-14 10:50:00,31.76,31.77,31.76,31.77,17600.0,15.8112,15.8162,15.8112,15.8162,17600.0
2009-10-14 10:55:00,31.77,31.78,31.71,31.71,94600.0,15.8162,15.8212,15.7863,15.7863,94600.0
2009-10-14 11:00:00,31.71,31.73,31.7,31.72,34400.0,15.7863,15.7963,15.7813,15.7913,34400.0
2009-10-14 11:05:00,31.73,31.74,31.72,31.73,19100.0,15.7963,15.8012,15.7913,15.7963,19100.0
2009-10-14 11:10:00,31.73,31.74,31.72,31.73,25300.0,15.7963,15.8012,15.7913,15.7963,25300.0
2009-10-14 11:15:00,31.72,31.74,31.72,31.73,17700.0,15.7913,15.8012,15.7913,15.7963,17700.0
2009-10-14 11:20:00,31.73,31.73,31.7,31.7,16400.0,15.7963,15.7963,15.7813,15.7813,16400.0
2009-10-14 11:25:00,31.7,31.76,31.7,31.75,35000.0,15.7813,15.8112,15.7813,15.8062,35000.0
2009-10-14 11:30:00,31.76,31.76,31.73,31.73,24000.0,15.8112,15.8112,15.7963,15.7963,24000.0
2009-10-14 11:35:00,31.73,31.76,31.73,31.73,34900.0,15.7963,15.8112,15.7963,15.7963,34900.0
2009-10-14 11:40:00,31.74,31.74,31.73,31.74,11500.0,15.8012,15.8012,15.7963,15.8012,11500.0
2009-10-14 11:45:00,31.74,31.74,31.73,31.73,16800.0,15.8012,15.8012,15.7963,15.7963,16800.0
2009-10-14 11:50:00,31.74,31.77,31.73,31.76,26800.0,15.8012,15.8162,15.7963,15.8112,26800.0
2009-10-14 11:55:00,31.76,31.77,31.76,31.76,5300.0,15.8112,15.8162,15.8112,15.8112,5300.0
2009-10-14 12:00:00,31.77,31.78,31.76,31.77,21900.0,15.8162,15.8212,15.8112,15.8162,21900.0
2009-10-14 12:05:00,31.78,31.78,31.76,31.76,36300.0,15.8212,15.8212,15.8112,15.8112,36300.0
2009-10-14 12:10:00,31.76,31.77,31.75,31.75,9300.0,15.8112,15.8162,15.8062,15.8062,9300.0
2009-10-14 12:15:00,31.76,31.76,31.73,31.74,40400.0,15.8112,15.8112,15.7963,15.8012,40400.0
2009-10-14 12:20:00,31.74,31.78,31.73,31.76,35500.0,15.8012,15.8212,15.7963,15.8112,35500.0
2009-10-14 12:25:00,31.75,31.76,31.71,31.71,29600.0,15.8062,15.8112,15.7863,15.7863,29600.0
2009-10-14 12:30:00,31.71,31.72,31.71,31.71,25600.0,15.7863,15.7913,15.7863,15.7863,25600.0
2009-10-14 12:35:00,31.71,31.72,31.71,31.71,15300.0,15.7863,15.7913,15.7863,15.7863,15300.0
2009-10-14 12:40:00,31.71,31.72,31.71,31.71,8500.0,15.7863,15.7913,15.7863,15.7863,8500.0
2009-10-14 12:45:00,31.72,31.74,31.71,31.74,28900.0,15.7913,15.8012,15.7863,15.8012,28900.0
2009-10-14 12:50:00,31.75,31.76,31.74,31.75,25400.0,15.8062,15.8112,15.8012,15.8062,25400.0
2009-10-14 12:55:00,31.75,31.75,31.72,31.72,18300.0,15.8062,15.8062,15.7913,15.7913,18300.0
2009-10-14 13:00:00,31.73,31.74,31.72,31.74,14200.0,15.7963,15.8012,15.7913,15.8012,14200.0
2009-10-14 13:05:00,31.74,31.74,31.73,31.73,13000.0,15.8012,15.8012,15.7963,15.7963,13000.0
2009-10-14 13:10:00,31.74,31.78,31.73,31.78,24700.0,15.8012,15.8212,15.7963,15.8212,24700.0
2009-10-14 13:15:00,31.78,31.78,31.77,31.77,11300.0,15.8212,15.8212,15.8162,15.8162,11300.0
2009-10-14 13:20:00,31.78,31.83,31.77,31.78,33500.0,15.8212,15.8461,15.8162,15.8212,33500.0
2009-10-14 13:25:00,31.78,31.78,31.75,31.75,21000.0,15.8212,15.8212,15.8062,15.8062,21000.0
2009-10-14 13:30:00,31.76,31.76,31.74,31.76,33500.0,15.8112,15.8112,15.8012,15.8112,33500.0
2009-10-14 13:35:00,31.76,31.76,31.74,31.76,52000.0,15.8112,15.8112,15.8012,15.8112,52000.0
2009-10-14 13:40:00,31.75,31.77,31.75,31.75,23700.0,15.8062,15.8162,15.8062,15.8062,23700.0
2009-10-14 13:45:00,31.75,31.76,31.75,31.75,26000.0,15.8062,15.8112,15.8062,15.8062,26000.0
2009-10-14 13:50:00,31.75,31.76,31.75,31.75,28200.0,15.8062,15.8112,15.8062,15.8062,28200.0
2009-10-14 13:55:00,31.76,31.76,31.75,31.75,28800.0,15.8112,15.8112,15.8062,15.8062,28800.0
2009-10-14 14:00:00,31.75,31.78,31.75,31.75,36200.0,15.8062,15.8212,15.8062,15.8062,36200.0
2009-10-14 14:05:00,31.75,31.76,31.74,31.75,20100.0,15.8062,15.8112,15.8012,15.8062,20100.0
2009-10-14 14:10:00,31.75,31.75,31.74,31.75,13300.0,15.8062,15.8062,15.8012,15.8062,13300.0
2009-10-14 14:15:00,31.75,31.77,31.74,31.76,14300.0,15.8062,15.8162,15.8012,15.8112,14300.0
2009-10-14 14:20:00,31.76,31.77,31.76,31.77,23600.0,15.8112,15.8162,15.8112,15.8162,23600.0
2009-10-14 14:25:00,31.77,31.79,31.77,31.78,21900.0,15.8162,15.8261,15.8162,15.8212,21900.0
2009-10-14 14:30:00,31.78,31.78,31.77,31.78,18000.0,15.8212,15.8212,15.8162,15.8212,18000.0
2009-10-14 14:35:00,31.77,31.78,31.76,31.76,16400.0,15.8162,15.8212,15.8112,15.8112,16400.0
2009-10-14 14:40:00,31.77,31.77,31.76,31.76,9600.0,15.8162,15.8162,15.8112,15.8112,9600.0
2009-10-14 14:45:00,31.77,31.79,31.76,31.78,17600.0,15.8162,15.8261,15.8112,15.8212,17600.0
2009-10-14 14:50:00,31.79,31.79,31.78,31.79,10800.0,15.8261,15.8261,15.8212,15.8261,10800.0
2009-10-14 14:55:00,31.79,31.83,31.77,31.82,85800.0,15.8261,15.8461,15.8162,15.8411,85800.0
2009-10-14 15:00:00,31.82,31.86,31.82,31.86,33900.0,15.8411,15.861,15.8411,15.861,33900.0
2009-10-14 15:05:00,31.86,31.86,31.83,31.86,47700.0,15.861,15.861,15.8461,15.861,47700.0
2009-10-14 15:10:00,31.85,31.89,31.85,31.89,46400.0,15.856,15.8759,15.856,15.8759,46400.0
2009-10-14 15:15:00,31.88,31.9,31.88,31.88,32100.0,15.8709,15.8809,15.8709,15.8709,32100.0
2009-10-14 15:20:00,31.88,31.89,31.84,31.84,37300.0,15.8709,15.8759,15.851,15.851,37300.0
2009-10-14 15:25:00,31.84,31.89,31.82,31.88,53800.0,15.851,15.8759,15.8411,15.8709,53800.0
2009-10-14 15:30:00,31.88,31.88,31.84,31.86,57300.0,15.8709,15.8709,15.851,15.861,57300.0
2009-10-14 15:35:00,31.85,31.88,31.85,31.88,38800.0,15.856,15.8709,15.856,15.8709,38800.0
2009-10-14 15:40:00,31.88,31.88,31.83,31.85,51000.0,15.8709,15.8709,15.8461,15.856,51000.0
2009-10-14 15:45:00,31.84,31.86,31.84,31.85,38600.0,15.851,15.861,15.851,15.856,38600.0
2009-10-14 15:50:00,31.85,31.86,31.85,31.85,37400.0,15.856,15.861,15.856,15.856,37400.0
2009-10-14 15:55:00,31.86,31.86,31.85,31.85,98200.0,15.861,15.861,15.856,15.856,98200.0
2009-10-15 09:30:00,31.85,31.95,31.79,31.95,114600.0,15.856,15.9058,15.8261,15.9058,114600.0
2009-10-15 09:35:00,31.95,32.03,31.87,31.97,304300.0,15.9058,15.9456,15.866,15.9158,304300.0
2009-10-15 09:40:00,31.98,32.0,31.85,31.93,48800.0,15.9207,15.9307,15.856,15.8958,48800.0
2009-10-15 09:45:00,31.93,31.97,31.89,31.9,31600.0,15.8958,15.9158,15.8759,15.8809,31600.0
2009-10-15 09:50:00,31.9,31.98,31.89,31.92,28500.0,15.8809,15.9207,15.8759,15.8909,28500.0
2009-10-15 09:55:00,31.91,31.99,31.91,31.99,23300.0,15.8859,15.9257,15.8859,15.9257,23300.0
2009-10-15 10:00:00,31.99,32.0,31.88,31.92,91600.0,15.9257,15.9307,15.8709,15.8909,91600.0
2009-10-15 10:05:00,31.91,31.98,31.91,31.96,26000.0,15.8859,15.9207,15.8859,15.9108,26000.0
2009-10-15 10:10:00,31.96,31.98,31.88,31.91,43900.0,15.9108,15.9207,15.8709,15.8859,43900.0
2009-10-15 10:15:00,31.91,31.95,31.91,31.95,25000.0,15.8859,15.9058,15.8859,15.9058,25000.0
2009-10-15 10:20:00,31.95,31.95,31.91,31.95,42900.0,15.9058,15.9058,15.8859,15.9058,42900.0
2009-10-15 10:25:00,31.95,31.96,31.92,31.92,63800.0,15.9058,15.9108,15.8909,15.8909,63800.0
2009-10-15 10:30:00,31.93,31.95,31.89,31.95,70500.0,15.8958,15.9058,15.8759,15.9058,70500.0
2009-10-15 10:35:00,31.95,31.97,31.94,31.97,36900.0,15.9058,15.9158,15.9008,15.9158,36900.0
2009-10-15 10:40:00,31.96,31.99,31.96,31.98,24500.0,15.9108,15.9257,15.9108,15.9207,24500.0
2009-10-15 10:45:00,31.99,31.99,31.98,31.99,12400.0,15.9257,15.9257,15.9207,15.9257,12400.0
2009-10-15 10:50:00,31.99,32.0,31.98,32.0,62400.0,15.9257,15.9307,15.9207,15.9307,62400.0
2009-10-15 10:55:00,32.0,32.05,31.99,32.03,94500.0,15.9307,15.9556,15.9257,15.9456,94500.0
2009-10-15 11:00:00,32.04,32.09,32.04,32.04,56000.0,15.9506,15.9755,15.9506,15.9506,56000.0
2009-10-15 11:05:00,32.05,32.07,32.04,32.06,24600.0,15.9556,15.9655,15.9506,15.9606,24600.0
2009-10-15 11:10:00,32.07,32.08,32.06,32.06,31200.0,15.9655,15.9705,15.9606,15.9606,31200.0
2009-10-15 11:15:00,32.06,32.06,32.01,32.01,21400.0,15.9606,15.9606,15.9357,15.9357,21400.0
2009-10-15 11:20:00,32.01,32.01,31.94,31.97,37800.0,15.9357,15.9357,15.9008,15.9158,37800.0
2009-10-15 11:25:00,31.98,31.99,31.97,31.99,22500.0,15.9207,15.9257,15.9158,15.9257,22500.0
2009-10-15 11:30:00,31.99,32.0,31.98,32.0,21300.0,15.9257,15.9307,15.9207,15.9307,21300.0
2009-10-15 11:35:00,32.0,32.0,31.99,32.0,20500.0,15.9307,15.9307,15.9257,15.9307,20500.0
2009-10-15 11:40:00,32.0,32.05,32.0,32.05,26000.0,15.9307,15.9556,15.9307,15.9556,26000.0
2009-10-15 11:45:00,32.05,32.05,32.03,32.04,35100.0,15.9556,15.9556,15.9456,15.9506,35100.0
2009-10-15 11:50:00,32.04,32.04,32.03,32.03,13900.0,15.9506,15.9506,15.9456,15.9456,13900.0
2009-10-15 11:55:00,32.02,32.03,32.02,32.02,12400.0,15.9406,15.9456,15.9406,15.9406,12400.0
2009-10-15 12:00:00,32.03,32.03,31.99,31.99,32100.0,15.9456,15.9456,15.9257,15.9257,32100.0
2009-10-15 12:05:00,32.0,32.0,31.97,31.98,18000.0,15.9307,15.9307,15.9158,15.9207,18000.0
2009-10-15 12:10:00,31.98,32.01,31.97,32.01,17100.0,15.9207,15.9357,15.9158,15.9357,17100.0
2009-10-15 12:15:00,32.01,32.04,31.99,32.04,26800.0,15.9357,15.9506,15.9257,15.9506,26800.0
2009-10-15 12:20:00,32.05,32.06,32.04,32.06,16600.0,15.9556,15.9606,15.9506,15.9606,16600.0
2009-10-15 12:25:00,32.05,32.06,32.05,32.05,8500.0,15.9556,15.9606,15.9556,15.9556,8500.0
2009-10-15 12:30:00,32.05,32.06,32.05,32.06,7900.0,15.9556,15.9606,15.9556,15.9606,7900.0
2009-10-15 12:35:00,32.06,32.06,32.05,32.06,12700.0,15.9606,15.9606,15.9556,15.9606,12700.0
2009-10-15 12:40:00,32.05,32.06,32.05,32.06,3400.0,15.9556,15.9606,15.9556,15.9606,3400.0
2009-10-15 12:45:00,32.06,32.06,32.02,32.03,22300.0,15.9606,15.9606,15.9406,15.9456,22300.0
2009-10-15 12:50:00,32.03,32.04,32.02,32.04,16400.0,15.9456,15.9506,15.9406,15.9506,16400.0
2009-10-15 12:55:00,32.03,32.04,32.02,32.02,12000.0,15.9456,15.9506,15.9406,15.9406,12000.0
2009-10-15 13:00:00,32.02,32.03,32.01,32.01,28300.0,15.9406,15.9456,15.9357,15.9357,28300.0
2009-10-15 13:05:00,32.01,32.01,32.0,32.01,15100.0,15.9357,15.9357,15.9307,15.9357,15100.0
2009-10-15 13:10:00,32.01,32.01,32.0,32.01,10100.0,15.9357,15.9357,15.9307,15.9357,10100.0
2009-10-15 13:15:00,32.01,32.01,32.0,32.0,9200.0,15.9357,15.9357,15.9307,15.9307,9200.0
2009-10-15 13:20:00,32.0,32.01,32.0,32.01,10100.0,15.9307,15.9357,15.9307,15.9357,10100.0
2009-10-15 13:25:00,32.01,32.01,32.0,32.01,10100.0,15.9357,15.9357,15.9307,15.9357,10100.0
2009-10-15 13:30:00,32.0,32.03,32.0,32.03,28000.0,15.9307,15.9456,15.9307,15.9456,28000.0
2009-10-15 13:35:00,32.02,32.05,32.02,32.04,21200.0,15.9406,15.9556,15.9406,15.9506,21200.0
2009-10-15 13:40:00,32.04,32.05,32.0,32.0,50400.0,15.9506,15.9556,15.9307,15.9307,50400.0
2009-10-15 13:45:00,32.0,32.01,31.98,32.0,29300.0,15.9307,15.9357,15.9207,15.9307,29300.0
2009-10-15 13:50:00,32.0,32.01,32.0,32.01,7100.0,15.9307,15.9357,15.9307,15.9357,7100.0
2009-10-15 13:55:00,32.0,32.03,32.0,32.01,27900.0,15.9307,15.9456,15.9307,15.9357,27900.0
2009-10-15 14:00:00,32.02,32.02,32.01,32.02,20800.0,15.9406,15.9406,15.9357,15.9406,20800.0
2009-10-15 14:05:00,32.01,32.02,32.01,32.01,19500.0,15.9357,15.9406,15.9357,15.9357,19500.0
2009-10-15 14:10:00,32.02,32.02,32.01,32.02,13600.0,15.9406,15.9406,15.9357,15.9406,13600.0
2009-10-15 14:15:00,32.02,32.03,31.99,32.02,81600.0,15.9406,15.9456,15.9257,15.9406,81600.0
2009-10-15 14:20:00,32.02,32.03,32.02,32.02,24800.0,15.9406,15.9456,15.9406,15.9406,24800.0
2009-10-15 14:25:00,32.02,32.03,32.01,32.03,38300.0,15.9406,15.9456,15.9357,15.9456,38300.0
2009-10-15 14:30:00,32.02,32.05,32.02,32.04,35100.0,15.9406,15.9556,15.9406,15.9506,35100.0
2009-10-15 14:35:00,32.05,32.05,32.03,32.03,31700.0,15.9556,15.9556,15.9456,15.9456,31700.0
2009-10-15 14:40:00,32.03,32.04,32.03,32.03,20400.0,15.9456,15.9506,15.9456,15.9456,20400.0
2009-10-15 14:45:00,32.04,32.04,32.03,32.03,18800.0,15.9506,15.9506,15.9456,15.9456,18800.0
2009-10-15 14:50:00,32.03,32.05,32.0,32.04,84500.0,15.9456,15.9556,15.9307,15.9506,84500.0
2009-10-15 14:55:00,32.04,32.04,32.03,32.03,13400.0,15.9506,15.9506,15.9456,15.9456,13400.0
2009-10-15 15:00:00,32.04,32.04,32.01,32.01,29900.0,15.9506,15.9506,15.9357,15.9357,29900.0
2009-10-15 15:05:00,32.01,32.02,32.01,32.01,20500.0,15.9357,15.9406,15.9357,15.9357,20500.0
2009-10-15 15:10:00,32.01,32.02,31.96,31.98,112600.0,15.9357,15.9406,15.9108,15.9207,112600.0
2009-10-15 15:15:00,31.98,31.99,31.98,31.98,20400.0,15.9207,15.9257,15.9207,15.9207,20400.0
2009-10-15 15:20:00,31.99,31.99,31.89,31.9,57700.0,15.9257,15.9257,15.8759,15.8809,57700.0
2009-10-15 15:25:00,31.89,31.93,31.88,31.92,80900.0,15.8759,15.8958,15.8709,15.8909,80900.0
2009-10-15 15:30:00,31.91,31.92,31.89,31.91,45200.0,15.8859,15.8909,15.8759,15.8859,45200.0
2009-10-15 15:35:00,31.92,31.97,31.91,31.97,44300.0,15.8909,15.9158,15.8859,15.9158,44300.0
2009-10-15 15:40:00,31.97,31.99,31.97,31.98,80700.0,15.9158,15.9257,15.9158,15.9207,80700.0
2009-10-15 15:45:00,31.98,31.99,31.94,31.99,86700.0,15.9207,15.9257,15.9008,15.9257,86700.0
2009-10-15 15:50:00,31.98,32.06,31.97,32.03,167500.0,15.9207,15.9606,15.9158,15.9456,167500.0
2009-10-15 15:55:00,32.03,32.11,32.02,32.1,451300.0,15.9456,15.9854,15.9406,15.9805,451300.0
2009-10-16 09:30:00,32.0,32.0,31.9,31.93,433300.0,15.9307,15.9307,15.8809,15.8958,433300.0
2009-10-16 09:35:00,31.93,32.07,31.92,32.02,66300.0,15.8958,15.9655,15.8909,15.9406,66300.0
2009-10-16 09:40:00,32.02,32.02,31.97,32.01,44400.0,15.9406,15.9406,15.9158,15.9357,44400.0
2009-10-16 09:45:00,32.01,32.1,32.01,32.1,39700.0,15.9357,15.9805,15.9357,15.9805,39700.0
2009-10-16 09:50:00,32.09,32.1,32.03,32.07,45200.0,15.9755,15.9805,15.9456,15.9655,45200.0
2009-10-16 09:55:00,32.09,32.09,31.94,31.94,95300.0,15.9755,15.9755,15.9008,15.9008,95300.0
2009-10-16 10:00:00,31.94,31.97,31.92,31.95,34900.0,15.9008,15.9158,15.8909,15.9058,34900.0
2009-10-16 10:05:00,31.95,31.99,31.95,31.99,33500.0,15.9058,15.9257,15.9058,15.9257,33500.0
2009-10-16 10:10:00,31.98,32.03,31.96,32.02,35000.0,15.9207,15.9456,15.9108,15.9406,35000.0
2009-10-16 10:15:00,32.02,32.1,31.99,32.09,65600.0,15.9406,15.9805,15.9257,15.9755,65600.0
2009-10-16 10:20:00,32.09,32.09,32.05,32.05,16800.0,15.9755,15.9755,15.9556,15.9556,16800.0
2009-10-16 10:25:00,32.06,32.06,32.02,32.02,22000.0,15.9606,15.9606,15.9406,15.9406,22000.0
2009-10-16 10:30:00,32.03,32.04,32.0,32.01,23300.0,15.9456,15.9506,15.9307,15.9357,23300.0
2009-10-16 10:35:00,32.01,32.11,32.0,32.07,108700.0,15.9357,15.9854,15.9307,15.9655,108700.0
2009-10-16 10:40:00,32.07,32.08,31.98,32.03,39600.0,15.9655,15.9705,15.9207,15.9456,39600.0
2009-10-16 10:45:00,32.04,32.11,32.03,32.07,27900.0,15.9506,15.9854,15.9456,15.9655,27900.0
2009-10-16 10:50:00,32.07,32.11,32.07,32.07,29200.0,15.9655,15.9854,15.9655,15.9655,29200.0
2009-10-16 10:55:00,32.06,32.11,32.01,32.11,31600.0,15.9606,15.9854,15.9357,15.9854,31600.0
2009-10-16 11:00:00,32.1,32.23,32.1,32.21,131300.0,15.9805,16.0452,15.9805,16.0352,131300.0
2009-10-16 11:05:00,32.2,32.25,32.17,32.23,68600.0,16.0303,16.0551,16.0153,16.0452,68600.0
2009-10-16 11:10:00,32.24,32.25,32.22,32.23,23800.0,16.0502,16.0551,16.0402,16.0452,23800.0
2009-10-16 11:15:00,32.24,32.25,32.23,32.24,25600.0,16.0502,16.0551,16.0452,16.0502,25600.0
2009-10-16 11:20:00,32.25,32.27,32.24,32.26,40400.0,16.0551,16.0651,16.0502,16.0601,40400.0
2009-10-16 11:25:00,32.26,32.27,32.26,32.26,21600.0,16.0601,16.0651,16.0601,16.0601,21600.0
2009-10-16 11:30:00,32.27,32.34,32.27,32.33,99500.0,16.0651,16.0999,16.0651,16.095,99500.0
2009-10-16 11:35:00,32.32,32.35,32.32,32.34,52300.0,16.09,16.1049,16.09,16.0999,52300.0
2009-10-16 11:40:00,32.35,32.35,32.25,32.27,95900.0,16.1049,16.1049,16.0551,16.0651,95900.0
2009-10-16 11:45:00,32.26,32.31,32.25,32.31,36800.0,16.0601,16.085,16.0551,16.085,36800.0
2009-10-16 11:50:00,32.31,32.35,32.31,32.34,41100.0,16.085,16.1049,16.085,16.0999,41100.0
2009-10-16 11:55:00,32.33,32.34,32.32,32.32,43500.0,16.095,16.0999,16.09,16.09,43500.0
2009-10-16 12:00:00,32.33,32.33,32.32,32.33,15200.0,16.095,16.095,16.09,16.095,15200.0
2009-10-16 12:05:00,32.32,32.35,32.32,32.34,24700.0,16.09,16.1049,16.09,16.0999,24700.0
2009-10-16 12:10:00,32.35,32.35,32.34,32.34,9600.0,16.1049,16.1049,16.0999,16.0999,9600.0
2009-10-16 12:15:00,32.35,32.35,32.33,32.33,30800.0,16.1049,16.1049,16.095,16.095,30800.0
2009-10-16 12:20:00,32.33,32.35,32.33,32.35,55200.0,16.095,16.1049,16.095,16.1049,55200.0
2009-10-16 12:25:00,32.35,32.38,32.34,32.38,86200.0,16.1049,16.1199,16.0999,16.1199,86200.0
2009-10-16 12:30:00,32.38,32.43,32.38,32.4,99700.0,16.1199,16.1448,16.1199,16.1298,99700.0
2009-10-16 12:35:00,32.41,32.44,32.4,32.44,32700.0,16.1348,16.1497,16.1298,16.1497,32700.0
2009-10-16 12:40:00,32.44,32.48,32.4,32.48,140900.0,16.1497,16.1696,16.1298,16.1696,140900.0
2009-10-16 12:45:00,32.47,32.49,32.45,32.49,61400.0,16.1647,16.1746,16.1547,16.1746,61400.0
2009-10-16 12:50:00,32.48,32.5,32.47,32.49,52600.0,16.1696,16.1796,16.1647,16.1746,52600.0
2009-10-16 12:55:00,32.49,32.5,32.48,32.49,25300.0,16.1746,16.1796,16.1696,16.1746,25300.0
2009-10-16 13:00:00,32.48,32.49,32.48,32.48,16700.0,16.1696,16.1746,16.1696,16.1696,16700.0
2009-10-16 13:05:00,32.49,32.49,32.45,32.46,21500.0,16.1746,16.1746,16.1547,16.1597,21500.0
2009-10-16 13:10:00,32.46,32.49,32.45,32.49,28200.0,16.1597,16.1746,16.1547,16.1746,28200.0
2009-10-16 13:15:00,32.49,32.5,32.48,32.5,78900.0,16.1746,16.1796,16.1696,16.1796,78900.0
2009-10-16 13:20:00,32.5,32.54,32.49,32.5,107700.0,16.1796,16.1995,16.1746,16.1796,107700.0
2009-10-16 13:25:00,32.49,32.49,32.45,32.49,74900.0,16.1746,16.1746,16.1547,16.1746,74900.0
2009-10-16 13:30:00,32.49,32.49,32.45,32.45,28700.0,16.1746,16.1746,16.1547,16.1547,28700.0
2009-10-16 13:35:00,32.45,32.47,32.43,32.43,65800.0,16.1547,16.1647,16.1448,16.1448,65800.0
2009-10-16 13:40:00,32.42,32.43,32.4,32.4,18900.0,16.1398,16.1448,16.1298,16.1298,18900.0
2009-10-16 13:45:00,32.41,32.42,32.37,32.42,127600.0,16.1348,16.1398,16.1149,16.1398,127600.0
2009-10-16 13:50:00,32.41,32.45,32.41,32.43,42500.0,16.1348,16.1547,16.1348,16.1448,42500.0
2009-10-16 13:55:00,32.42,32.43,32.41,32.42,36900.0,16.1398,16.1448,16.1348,16.1398,36900.0
2009-10-16 14:00:00,32.43,32.43,32.4,32.41,36200.0,16.1448,16.1448,16.1298,16.1348,36200.0
2009-10-16 14:05:00,32.4,32.41,32.36,32.36,66100.0,16.1298,16.1348,16.1099,16.1099,66100.0
2009-10-16 14:10:00,32.36,32.39,32.36,32.39,65700.0,16.1099,16.1248,16.1099,16.1248,65700.0
2009-10-16 14:15:00,32.39,32.42,32.38,32.42,60900.0,16.1248,16.1398,16.1199,16.1398,60900.0
2009-10-16 14:20:00,32.42,32.45,32.41,32.45,87000.0,16.1398,16.1547,16.1348,16.1547,87000.0
2009-10-16 14:25:00,32.46,32.47,32.45,32.45,41000.0,16.1597,16.1647,16.1547,16.1547,41000.0
2009-10-16 14:30:00,32.45,32.49,32.45,32.49,61000.0,16.1547,16.1746,16.1547,16.1746,61000.0
2009-10-16 14:35:00,32.49,32.49,32.48,32.49,24200.0,16.1746,16.1746,16.1696,16.1746,24200.0
2009-10-16 14:40:00,32.48,32.49,32.46,32.47,34100.0,16.1696,16.1746,16.1597,16.1647,34100.0
2009-10-16 14:45:00,32.47,32.48,32.46,32.48,44600.0,16.1647,16.1696,16.1597,16.1696,44600.0
2009-10-16 14:50:00,32.47,32.5,32.47,32.48,45900.0,16.1647,16.1796,16.1647,16.1696,45900.0
2009-10-16 14:55:00,32.48,32.49,32.48,32.49,33500.0,16.1696,16.1746,16.1696,16.1746,33500.0
2009-10-16 15:00:00,32.49,32.5,32.48,32.49,34600.0,16.1746,16.1796,16.1696,16.1746,34600.0
2009-10-16 15:05:00,32.49,32.5,32.49,32.49,46900.0,16.1746,16.1796,16.1746,16.1746,46900.0
2009-10-16 15:10:00,32.49,32.51,32.49,32.5,59000.0,16.1746,16.1846,16.1746,16.1796,59000.0
2009-10-16 15:15:00,32.5,32.52,32.47,32.51,108900.0,16.1796,16.1896,16.1647,16.1846,108900.0
2009-10-16 15:20:00,32.51,32.51,32.49,32.5,91500.0,16.1846,16.1846,16.1746,16.1796,91500.0
2009-10-16 15:25:00,32.49,32.56,32.48,32.56,92900.0,16.1746,16.2095,16.1696,16.2095,92900.0
2009-10-16 15:30:00,32.56,32.57,32.53,32.54,43600.0,16.2095,16.2145,16.1945,16.1995,43600.0
2009-10-16 15:35:00,32.54,32.6,32.54,32.56,79200.0,16.1995,16.2294,16.1995,16.2095,79200.0
2009-10-16 15:40:00,32.56,32.59,32.56,32.57,97700.0,16.2095,16.2244,16.2095,16.2145,97700.0
2009-10-16 15:45:00,32.58,32.58,32.52,32.54,105600.0,16.2194,16.2194,16.1896,16.1995,105600.0
2009-10-16 15:50:00,32.54,32.54,32.44,32.44,116000.0,16.1995,16.1995,16.1497,16.1497,116000.0
2009-10-16 15:55:00,32.44,32.48,32.44,32.48,201700.0,16.1497,16.1696,16.1497,16.1696,201700.0
2009-10-19 09:30:00,32.51,32.54,32.34,32.37,91000.0,16.1846,16.1995,16.0999,16.1149,91000.0
2009-10-19 09:35:00,32.37,32.42,32.35,32.36,43000.0,16.1149,16.1398,16.1049,16.1099,43000.0
2009-10-19 09:40:00,32.37,32.41,32.32,32.37,77800.0,16.1149,16.1348,16.09,16.1149,77800.0
2009-10-19 09:45:00,32.37,32.38,32.3,32.36,88900.0,16.1149,16.1199,16.08,16.1099,88900.0
2009-10-19 09:50:00,32.36,32.41,32.36,32.39,41100.0,16.1099,16.1348,16.1099,16.1248,41100.0
2009-10-19 09:55:00,32.4,32.4,32.36,32.36,25600.0,16.1298,16.1298,16.1099,16.1099,25600.0
2009-10-19 10:00:00,32.36,32.44,32.36,32.44,49100.0,16.1099,16.1497,16.1099,16.1497,49100.0
2009-10-19 10:05:00,32.44,32.49,32.44,32.49,43300.0,16.1497,16.1746,16.1497,16.1746,43300.0
2009-10-19 10:10:00,32.49,32.52,32.4,32.4,46200.0,16.1746,16.1896,16.1298,16.1298,46200.0
2009-10-19 10:15:00,32.41,32.41,32.35,32.35,24000.0,16.1348,16.1348,16.1049,16.1049,24000.0
2009-10-19 10:20:00,32.36,32.51,32.35,32.49,33900.0,16.1099,16.1846,16.1049,16.1746,33900.0
2009-10-19 10:25:00,32.49,32.5,32.48,32.5,11400.0,16.1746,16.1796,16.1696,16.1796,11400.0
2009-10-19 10:30:00,32.5,32.55,32.5,32.51,32700.0,16.1796,16.2045,16.1796,16.1846,32700.0
2009-10-19 10:35:00,32.51,32.51,32.47,32.48,24300.0,16.1846,16.1846,16.1647,16.1696,24300.0
2009-10-19 10:40:00,32.47,32.52,32.47,32.5,21800.0,16.1647,16.1896,16.1647,16.1796,21800.0
2009-10-19 10:45:00,32.51,32.51,32.48,32.48,87900.0,16.1846,16.1846,16.1696,16.1696,87900.0
2009-10-19 10:50:00,32.48,32.52,32.48,32.5,38500.0,16.1696,16.1896,16.1696,16.1796,38500.0
2009-10-19 10:55:00,32.5,32.52,32.49,32.49,27600.0,16.1796,16.1896,16.1746,16.1746,27600.0
2009-10-19 11:00:00,32.49,32.51,32.48,32.5,36800.0,16.1746,16.1846,16.1696,16.1796,36800.0
2009-10-19 11:05:00,32.5,32.51,32.49,32.5,26200.0,16.1796,16.1846,16.1746,16.1796,26200.0
2009-10-19 11:10:00,32.51,32.51,32.5,32.51,11900.0,16.1846,16.1846,16.1796,16.1846,11900.0
2009-10-19 11:15:00,32.5,32.51,32.49,32.51,45600.0,16.1796,16.1846,16.1746,16.1846,45600.0
2009-10-19 11:20:00,32.51,32.54,32.49,32.53,49200.0,16.1846,16.1995,16.1746,16.1945,49200.0
2009-10-19 11:25:00,32.55,32.56,32.53,32.55,61000.0,16.2045,16.2095,16.1945,16.2045,61000.0
2009-10-19 11:30:00,32.55,32.64,32.55,32.63,272300.0,16.2045,16.2493,16.2045,16.2443,272300.0
2009-10-19 11:35:00,32.63,32.67,32.63,32.65,49500.0,16.2443,16.2642,16.2443,16.2543,49500.0
2009-10-19 11:40:00,32.65,32.67,32.64,32.66,51900.0,16.2543,16.2642,16.2493,16.2593,51900.0
2009-10-19 11:45:00,32.67,32.67,32.64,32.65,26200.0,16.2642,16.2642,16.2493,16.2543,26200.0
2009-10-19 11:50:00,32.65,32.69,32.64,32.69,43000.0,16.2543,16.2742,16.2493,16.2742,43000.0
2009-10-19 11:55:00,32.68,32.69,32.65,32.66,44200.0,16.2692,16.2742,16.2543,16.2593,44200.0
2009-10-19 12:00:00,32.67,32.68,32.65,32.66,26600.0,16.2642,16.2692,16.2543,16.2593,26600.0
2009-10-19 12:05:00,32.67,32.68,32.66,32.68,27900.0,16.2642,16.2692,16.2593,16.2692,27900.0
2009-10-19 12:10:00,32.68,32.71,32.67,32.71,58300.0,16.2692,16.2841,16.2642,16.2841,58300.0
2009-10-19 12:15:00,32.71,32.77,32.7,32.74,97900.0,16.2841,16.314,16.2792,16.2991,97900.0
2009-10-19 12:20:00,32.73,32.8,32.73,32.79,79000.0,16.2941,16.329,16.2941,16.324,79000.0
2009-10-19 12:25:00,32.8,32.82,32.79,32.82,61600.0,16.329,16.3389,16.324,16.3389,61600.0
2009-10-19 12:30:00,32.82,32.83,32.8,32.82,67900.0,16.3389,16.3439,16.329,16.3389,67900.0
2009-10-19 12:35:00,32.82,32.88,32.8,32.87,116100.0,16.3389,16.3688,16.329,16.3638,116100.0
2009-10-19 12:40:00,32.88,32.91,32.87,32.9,71100.0,16.3688,16.3837,16.3638,16.3787,71100.0
2009-10-19 12:45:00,32.89,32.91,32.87,32.88,59700.0,16.3738,16.3837,16.3638,16.3688,59700.0
2009-10-19 12:50:00,32.87,32.88,32.83,32.83,27600.0,16.3638,16.3688,16.3439,16.3439,27600.0
2009-10-19 12:55:00,32.83,32.84,32.83,32.83,13400.0,16.3439,16.3489,16.3439,16.3439,13400.0
2009-10-19 13:00:00,32.83,32.84,32.79,32.81,52000.0,16.3439,16.3489,16.324,16.3339,52000.0
2009-10-19 13:05:00,32.82,32.86,32.81,32.86,67300.0,16.3389,16.3588,16.3339,16.3588,67300.0
2009-10-19 13:10:00,32.86,32.91,32.85,32.9,116600.0,16.3588,16.3837,16.3538,16.3787,116600.0
2009-10-19 13:15:00,32.91,32.91,32.9,32.91,43900.0,16.3837,16.3837,16.3787,16.3837,43900.0
2009-10-19 13:20:00,32.9,32.94,32.9,32.93,53500.0,16.3787,16.3987,16.3787,16.3937,53500.0
2009-10-19 13:25:00,32.93,32.94,32.92,32.94,37000.0,16.3937,16.3987,16.3887,16.3987,37000.0
2009-10-19 13:30:00,32.93,32.95,32.91,32.93,49300.0,16.3937,16.4036,16.3837,16.3937,49300.0
2009-10-19 13:35:00,32.93,32.97,32.92,32.97,59800.0,16.3937,16.4136,16.3887,16.4136,59800.0
2009-10-19 13:40:00,32.96,32.97,32.93,32.95,43000.0,16.4086,16.4136,16.3937,16.4036,43000.0
2009-10-19 13:45:00,32.95,32.95,32.93,32.95,20000.0,16.4036,16.4036,16.3937,16.4036,20000.0
2009-10-19 13:50:00,32.95,32.95,32.94,32.95,18400.0,16.4036,16.4036,16.3987,16.4036,18400.0
2009-10-19 13:55:00,32.95,32.96,32.94,32.95,47400.0,16.4036,16.4086,16.3987,16.4036,47400.0
2009-10-19 14:00:00,32.95,32.96,32.93,32.95,47500.0,16.4036,16.4086,16.3937,16.4036,47500.0
2009-10-19 14:05:00,32.95,32.97,32.93,32.94,95300.0,16.4036,16.4136,16.3937,16.3987,95300.0
2009-10-19 14:10:00,32.93,32.96,32.93,32.94,132600.0,16.3937,16.4086,16.3937,16.3987,132600.0
2009-10-19 14:15:00,32.94,32.98,32.92,32.94,127300.0,16.3987,16.4186,16.3887,16.3987,127300.0
2009-10-19 14:20:00,32.94,33.0,32.93,32.99,89000.0,16.3987,16.4285,16.3937,16.4235,89000.0
2009-10-19 14:25:00,33.0,33.04,32.99,33.04,87600.0,16.4285,16.4484,16.4235,16.4484,87600.0
2009-10-19 14:30:00,33.04,33.08,33.04,33.08,112800.0,16.4484,16.4683,16.4484,16.4683,112800.0
2009-10-19 14:35:00,33.07,33.13,33.07,33.12,76900.0,16.4634,16.4932,16.4634,16.4883,76900.0
2009-10-19 14:40:00,33.13,33.26,33.13,33.25,195500.0,16.4932,16.558,16.4932,16.553,195500.0
2009-10-19 14:45:00,33.25,33.27,33.14,33.16,160000.0,16.553,16.5629,16.4982,16.5082,160000.0
2009-10-19 14:50:00,33.16,33.22,33.16,33.22,96300.0,16.5082,16.538,16.5082,16.538,96300.0
2009-10-19 14:55:00,33.23,33.25,33.17,33.22,159400.0,16.543,16.553,16.5132,16.538,159400.0
2009-10-19 15:00:00,33.22,33.29,33.21,33.25,179500.0,16.538,16.5729,16.5331,16.553,179500.0
2009-10-19 15:05:00,33.25,33.28,33.24,33.25,127000.0,16.553,16.5679,16.548,16.553,127000.0
2009-10-19 15:10:00,33.24,33.26,33.22,33.25,100500.0,16.548,16.558,16.538,16.553,100500.0
2009-10-19 15:15:00,33.25,33.27,33.22,33.27,69900.0,16.553,16.5629,16.538,16.5629,69900.0
2009-10-19 15:20:00,33.27,33.27,33.25,33.26,58700.0,16.5629,16.5629,16.553,16.558,58700.0
2009-10-19 15:25:00,33.26,33.27,33.24,33.27,109600.0,16.558,16.5629,16.548,16.5629,109600.0
2009-10-19 15:30:00,33.27,33.27,33.25,33.26,72800.0,16.5629,16.5629,16.553,16.558,72800.0
2009-10-19 15:35:00,33.25,33.26,33.25,33.25,93500.0,16.553,16.558,16.553,16.553,93500.0
2009-10-19 15:40:00,33.25,33.26,33.23,33.26,164100.0,16.553,16.558,16.543,16.558,164100.0
2009-10-19 15:45:00,33.26,33.35,33.25,33.32,192700.0,16.558,16.6028,16.553,16.5878,192700.0
2009-10-19 15:50:00,33.32,33.33,33.27,33.31,189100.0,16.5878,16.5928,16.5629,16.5828,189100.0
2009-10-19 15:55:00,33.32,33.32,33.24,33.24,378000.0,16.5878,16.5878,16.548,16.548,378000.0
2009-10-20 09:30:00,33.33,33.34,32.96,33.03,118400.0,16.5928,16.5978,16.4086,16.4435,118400.0
2009-10-20 09:35:00,33.02,33.13,33.0,33.03,94900.0,16.4385,16.4932,16.4285,16.4435,94900.0
2009-10-20 09:40:00,33.02,33.14,33.01,33.04,132000.0,16.4385,16.4982,16.4335,16.4484,132000.0
2009-10-20 09:45:00,33.04,33.1,33.02,33.06,82200.0,16.4484,16.4783,16.4385,16.4584,82200.0
2009-10-20 09:50:00,33.07,33.07,32.99,33.01,132000.0,16.4634,16.4634,16.4235,16.4335,132000.0
2009-10-20 09:55:00,33.01,33.03,32.93,32.96,85600.0,16.4335,16.4435,16.3937,16.4086,85600.0
2009-10-20 10:00:00,32.96,33.07,32.94,33.07,199000.0,16.4086,16.4634,16.3987,16.4634,199000.0
2009-10-20 10:05:00,33.06,33.06,32.98,32.98,109800.0,16.4584,16.4584,16.4186,16.4186,109800.0
2009-10-20 10:10:00,32.98,33.03,32.97,33.03,41400.0,16.4186,16.4435,16.4136,16.4435,41400.0
2009-10-20 10:15:00,33.02,33.09,32.99,33.04,142100.0,16.4385,16.4733,16.4235,16.4484,142100.0
2009-10-20 10:20:00,33.04,33.09,32.99,33.08,39200.0,16.4484,16.4733,16.4235,16.4683,39200.0
2009-10-20 10:25:00,33.07,33.08,33.03,33.03,57600.0,16.4634,16.4683,16.4435,16.4435,57600.0
2009-10-20 10:30:00,33.03,33.06,33.02,33.03,21900.0,16.4435,16.4584,16.4385,16.4435,21900.0
2009-10-20 10:35:00,33.03,33.04,33.02,33.02,26900.0,16.4435,16.4484,16.4385,16.4385,26900.0
2009-10-20 10:40:00,33.03,33.16,33.02,33.16,98900.0,16.4435,16.5082,16.4385,16.5082,98900.0
2009-10-20 10:45:00,33.15,33.19,33.14,33.18,109300.0,16.5032,16.5231,16.4982,16.5181,109300.0
2009-10-20 10:50:00,33.18,33.24,33.17,33.22,84500.0,16.5181,16.548,16.5132,16.538,84500.0
2009-10-20 10:55:00,33.21,33.22,33.21,33.22,33800.0,16.5331,16.538,16.5331,16.538,33800.0
2009-10-20 11:00:00,33.22,33.29,33.21,33.27,109200.0,16.538,16.5729,16.5331,16.5629,109200.0
2009-10-20 11:05:00,33.27,33.28,33.25,33.26,81100.0,16.5629,16.5679,16.553,16.558,81100.0
2009-10-20 11:10:00,33.26,33.27,33.24,33.25,75500.0,16.558,16.5629,16.548,16.553,75500.0
2009-10-20 11:15:00,33.24,33.25,33.2,33.21,107800.0,16.548,16.553,16.5281,16.5331,107800.0
2009-10-20 11:20:00,33.2,33.24,33.18,33.23,72500.0,16.5281,16.548,16.5181,16.543,72500.0
2009-10-20 11:25:00,33.23,33.24,33.09,33.14,69500.0,16.543,16.548,16.4733,16.4982,69500.0
2009-10-20 11:30:00,33.14,33.17,33.14,33.15,71400.0,16.4982,16.5132,16.4982,16.5032,71400.0
2009-10-20 11:35:00,33.14,33.17,33.12,33.14,104300.0,16.4982,16.5132,16.4883,16.4982,104300.0
2009-10-20 11:40:00,33.14,33.2,33.13,33.15,102600.0,16.4982,16.5281,16.4932,16.5032,102600.0
2009-10-20 11:45:00,33.15,33.18,33.08,33.14,86000.0,16.5032,16.5181,16.4683,16.4982,86000.0
2009-10-20 11:50:00,33.14,33.16,33.1,33.16,68600.0,16.4982,16.5082,16.4783,16.5082,68600.0
2009-10-20 11:55:00,33.16,33.2,33.15,33.2,55500.0,16.5082,16.5281,16.5032,16.5281,55500.0
2009-10-20 12:00:00,33.2,33.2,33.1,33.11,49800.0,16.5281,16.5281,16.4783,16.4833,49800.0
2009-10-20 12:05:00,33.1,33.16,33.06,33.15,72100.0,16.4783,16.5082,16.4584,16.5032,72100.0
2009-10-20 12:10:00,33.15,33.19,33.14,33.18,60200.0,16.5032,16.5231,16.4982,16.5181,60200.0
2009-10-20 12:15:00,33.19,33.21,33.18,33.19,70900.0,16.5231,16.5331,16.5181,16.5231,70900.0
2009-10-20 12:20:00,33.18,33.18,33.15,33.17,35600.0,16.5181,16.5181,16.5032,16.5132,35600.0
2009-10-20 12:25:00,33.17,33.21,33.17,33.21,36600.0,16.5132,16.5331,16.5132,16.5331,36600.0
2009-10-20 12:30:00,33.2,33.21,33.15,33.15,28800.0,16.5281,16.5331,16.5032,16.5032,28800.0
2009-10-20 12:35:00,33.15,33.17,33.11,33.11,40600.0,16.5032,16.5132,16.4833,16.4833,40600.0
2009-10-20 12:40:00,33.12,33.18,33.11,33.17,40000.0,16.4883,16.5181,16.4833,16.5132,40000.0
2009-10-20 12:45:00,33.17,33.17,33.15,33.17,18500.0,16.5132,16.5132,16.5032,16.5132,18500.0
2009-10-20 12:50:00,33.17,33.21,33.16,33.21,22000.0,16.5132,16.5331,16.5082,16.5331,22000.0
2009-10-20 12:55:00,33.21,33.25,33.2,33.23,77600.0,16.5331,16.553,16.5281,16.543,77600.0
2009-10-20 13:00:00,33.23,33.24,33.22,33.23,48400.0,16.543,16.548,16.538,16.543,48400.0
2009-10-20 13:05:00,33.23,33.24,33.21,33.24,52900.0,16.543,16.548,16.5331,16.548,52900.0
2009-10-20 13:10:00,33.23,33.27,33.22,33.27,42300.0,16.543,16.5629,16.538,16.5629,42300.0
2009-10-20 13:15:00,33.26,33.3,33.25,33.28,73200.0,16.558,16.5779,16.553,16.5679,73200.0
2009-10-20 13:20:00,33.28,33.3,33.25,33.28,67300.0,16.5679,16.5779,16.553,16.5679,67300.0
2009-10-20 13:25:00,33.28,33.28,33.21,33.24,37400.0,16.5679,16.5679,16.5331,16.548,37400.0
2009-10-20 13:30:00,33.25,33.25,33.21,33.22,29500.0,16.553,16.553,16.5331,16.538,29500.0
2009-10-20 13:35:00,33.21,33.22,33.21,33.22,16800.0,16.5331,16.538,16.5331,16.538,16800.0
2009-10-20 13:40:00,33.22,33.22,33.2,33.2,20500.0,16.538,16.538,16.5281,16.5281,20500.0
2009-10-20 13:45:00,33.21,33.21,33.18,33.19,53200.0,16.5331,16.5331,16.5181,16.5231,53200.0
2009-10-20 13:50:00,33.19,33.19,33.16,33.18,33800.0,16.5231,16.5231,16.5082,16.5181,33800.0
2009-10-20 13:55:00,33.18,33.18,33.15,33.15,85300.0,16.5181,16.5181,16.5032,16.5032,85300.0
2009-10-20 14:00:00,33.15,33.16,33.13,33.15,86500.0,16.5032,16.5082,16.4932,16.5032,86500.0
2009-10-20 14:05:00,33.16,33.21,33.15,33.21,41600.0,16.5082,16.5331,16.5032,16.5331,41600.0
2009-10-20 14:10:00,33.2,33.21,33.2,33.2,22000.0,16.5281,16.5331,16.5281,16.5281,22000.0
2009-10-20 14:15:00,33.21,33.23,33.2,33.21,35900.0,16.5331,16.543,16.5281,16.5331,35900.0
2009-10-20 14:20:00,33.21,33.21,33.2,33.21,24900.0,16.5331,16.5331,16.5281,16.5331,24900.0
2009-10-20 14:25:00,33.2,33.22,33.18,33.22,93200.0,16.5281,16.538,16.5181,16.538,93200.0
2009-10-20 14:30:00,33.21,33.26,33.2,33.25,142700.0,16.5331,16.558,16.5281,16.553,142700.0
2009-10-20 14:35:00,33.25,33.29,33.25,33.29,32600.0,16.553,16.5729,16.553,16.5729,32600.0
2009-10-20 14:40:00,33.29,33.29,33.24,33.27,53700.0,16.5729,16.5729,16.548,16.5629,53700.0
2009-10-20 14:45:00,33.27,33.28,33.24,33.28,46000.0,16.5629,16.5679,16.548,16.5679,46000.0
2009-10-20 14:50:00,33.28,33.31,33.27,33.31,79500.0,16.5679,16.5828,16.5629,16.5828,79500.0
2009-10-20 14:55:00,33.3,33.31,33.3,33.31,44400.0,16.5779,16.5828,16.5779,16.5828,44400.0
2009-10-20 15:00:00,33.31,33.31,33.23,33.24,61500.0,16.5828,16.5828,16.543,16.548,61500.0
2009-10-20 15:05:00,33.23,33.24,33.16,33.19,92300.0,16.543,16.548,16.5082,16.5231,92300.0
2009-10-20 15:10:00,33.19,33.19,33.16,33.18,88000.0,16.5231,16.5231,16.5082,16.5181,88000.0
2009-10-20 15:15:00,33.18,33.19,33.16,33.17,67000.0,16.5181,16.5231,16.5082,16.5132,67000.0
2009-10-20 15:20:00,33.17,33.18,33.14,33.17,122400.0,16.5132,16.5181,16.4982,16.5132,122400.0
2009-10-20 15:25:00,33.17,33.19,33.17,33.18,37900.0,16.5132,16.5231,16.5132,16.5181,37900.0
2009-10-20 15:30:00,33.18,33.25,33.18,33.24,101200.0,16.5181,16.553,16.5181,16.548,101200.0
2009-10-20 15:35:00,33.23,33.24,33.22,33.23,150500.0,16.543,16.548,16.538,16.543,150500.0
2009-10-20 15:40:00,33.23,33.23,33.19,33.21,91100.0,16.543,16.543,16.5231,16.5331,91100.0
2009-10-20 15:45:00,33.21,33.23,33.21,33.23,110000.0,16.5331,16.543,16.5331,16.543,110000.0
2009-10-20 15:50:00,33.22,33.24,33.2,33.24,159700.0,16.538,16.548,16.5281,16.548,159700.0
2009-10-20 15:55:00,33.24,33.25,33.18,33.22,478200.0,16.548,16.553,16.5181,16.538,478200.0
2009-10-21 09:30:00,33.2,33.39,33.15,33.34,77900.0,16.5281,16.6227,16.5032,16.5978,77900.0
2009-10-21 09:35:00,33.34,33.42,33.23,33.38,68900.0,16.5978,16.6376,16.543,16.6177,68900.0
2009-10-21 09:40:00,33.36,33.36,33.24,33.35,56200.0,16.6077,16.6077,16.548,16.6028,56200.0
2009-10-21 09:45:00,33.36,33.36,33.31,33.33,33300.0,16.6077,16.6077,16.5828,16.5928,33300.0
2009-10-21 09:50:00,33.33,33.46,33.3,33.45,106700.0,16.5928,16.6575,16.5779,16.6525,106700.0
2009-10-21 09:55:00,33.45,33.49,33.39,33.44,70400.0,16.6525,16.6725,16.6227,16.6476,70400.0
2009-10-21 10:00:00,33.44,33.53,33.43,33.52,80700.0,16.6476,16.6924,16.6426,16.6874,80700.0
2009-10-21 10:05:00,33.51,33.57,33.5,33.53,117700.0,16.6824,16.7123,16.6774,16.6924,117700.0
2009-10-21 10:10:00,33.53,33.59,33.53,33.57,119700.0,16.6924,16.7222,16.6924,16.7123,119700.0
2009-10-21 10:15:00,33.58,33.65,33.55,33.56,115500.0,16.7173,16.7521,16.7023,16.7073,115500.0
2009-10-21 10:20:00,33.55,33.57,33.5,33.55,35300.0,16.7023,16.7123,16.6774,16.7023,35300.0
2009-10-21 10:25:00,33.55,33.6,33.51,33.59,37300.0,16.7023,16.7272,16.6824,16.7222,37300.0
2009-10-21 10:30:00,33.59,33.6,33.57,33.59,38900.0,16.7222,16.7272,16.7123,16.7222,38900.0
2009-10-21 10:35:00,33.6,33.62,33.53,33.54,82100.0,16.7272,16.7372,16.6924,16.6974,82100.0
2009-10-21 10:40:00,33.53,33.63,33.53,33.62,103800.0,16.6924,16.7422,16.6924,16.7372,103800.0
2009-10-21 10:45:00,33.63,33.63,33.5,33.53,73000.0,16.7422,16.7422,16.6774,16.6924,73000.0
2009-10-21 10:50:00,33.52,33.61,33.52,33.59,37600.0,16.6874,16.7322,16.6874,16.7222,37600.0
2009-10-21 10:55:00,33.59,33.62,33.56,33.57,67500.0,16.7222,16.7372,16.7073,16.7123,67500.0
2009-10-21 11:00:00,33.57,33.6,33.54,33.59,64700.0,16.7123,16.7272,16.6974,16.7222,64700.0
2009-10-21 11:05:00,33.59,33.65,33.59,33.64,40200.0,16.7222,16.7521,16.7222,16.7471,40200.0
2009-10-21 11:10:00,33.64,33.65,33.59,33.63,42900.0,16.7471,16.7521,16.7222,16.7422,42900.0
2009-10-21 11:15:00,33.62,33.71,33.62,33.7,86300.0,16.7372,16.782,16.7372,16.777,86300.0
2009-10-21 11:20:00,33.69,33.76,33.68,33.71,124200.0,16.772,16.8069,16.767,16.782,124200.0
2009-10-21 11:25:00,33.69,33.75,33.67,33.75,44100.0,16.772,16.8019,16.7621,16.8019,44100.0
2009-10-21 11:30:00,33.75,33.75,33.69,33.72,47300.0,16.8019,16.8019,16.772,16.787,47300.0
2009-10-21 11:35:00,33.72,33.75,33.71,33.73,35400.0,16.787,16.8019,16.782,16.7919,35400.0
2009-10-21 11:40:00,33.73,33.73,33.67,33.7,35900.0,16.7919,16.7919,16.7621,16.777,35900.0
2009-10-21 11:45:00,33.69,33.7,33.6,33.68,65900.0,16.772,16.777,16.7272,16.767,65900.0
2009-10-21 11:50:00,33.67,33.69,33.63,33.66,53800.0,16.7621,16.772,16.7422,16.7571,53800.0
2009-10-21 11:55:00,33.66,33.71,33.64,33.66,46300.0,16.7571,16.782,16.7471,16.7571,46300.0
2009-10-21 12:00:00,33.66,33.7,33.64,33.65,58900.0,16.7571,16.777,16.7471,16.7521,58900.0
2009-10-21 12:05:00,33.64,33.68,33.64,33.68,60700.0,16.7471,16.767,16.7471,16.767,60700.0
2009-10-21 12:10:00,33.67,33.69,33.62,33.62,128700.0,16.7621,16.772,16.7372,16.7372,128700.0
2009-10-21 12:15:00,33.62,33.63,33.59,33.62,97400.0,16.7372,16.7422,16.7222,16.7372,97400.0
2009-10-21 12:20:00,33.62,33.62,33.54,33.6,128300.0,16.7372,16.7372,16.6974,16.7272,128300.0
2009-10-21 12:25:00,33.6,33.6,33.53,33.58,131800.0,16.7272,16.7272,16.6924,16.7173,131800.0
2009-10-21 12:30:00,33.58,33.6,33.56,33.58,34900.0,16.7173,16.7272,16.7073,16.7173,34900.0
2009-10-21 12:35:00,33.58,33.6,33.55,33.55,186500.0,16.7173,16.7272,16.7023,16.7023,186500.0
2009-10-21 12:40:00,33.57,33.58,33.51,33.53,83500.0,16.7123,16.7173,16.6824,16.6924,83500.0
2009-10-21 12:45:00,33.53,33.58,33.5,33.58,44100.0,16.6924,16.7173,16.6774,16.7173,44100.0
2009-10-21 12:50:00,33.57,33.58,33.54,33.55,39300.0,16.7123,16.7173,16.6974,16.7023,39300.0
2009-10-21 12:55:00,33.55,33.56,33.53,33.55,53300.0,16.7023,16.7073,16.6924,16.7023,53300.0
2009-10-21 13:00:00,33.55,33.56,33.53,33.55,48200.0,16.7023,16.7073,16.6924,16.7023,48200.0
2009-10-21 13:05:00,33.55,33.57,33.52,33.56,82200.0,16.7023,16.7123,16.6874,16.7073,82200.0
2009-10-21 13:10:00,33.57,33.59,33.56,33.57,70000.0,16.7123,16.7222,16.7073,16.7123,70000.0
2009-10-21 13:15:00,33.57,33.58,33.56,33.56,20600.0,16.7123,16.7173,16.7073,16.7073,20600.0
2009-10-21 13:20:00,33.57,33.57,33.56,33.56,12800.0,16.7123,16.7123,16.7073,16.7073,12800.0
2009-10-21 13:25:00,33.56,33.57,33.56,33.57,7800.0,16.7073,16.7123,16.7073,16.7123,7800.0
2009-10-21 13:30:00,33.57,33.58,33.54,33.54,37000.0,16.7123,16.7173,16.6974,16.6974,37000.0
2009-10-21 13:35:00,33.54,33.59,33.53,33.59,47500.0,16.6974,16.7222,16.6924,16.7222,47500.0
2009-10-21 13:40:00,33.58,33.59,33.58,33.59,16800.0,16.7173,16.7222,16.7173,16.7222,16800.0
2009-10-21 13:45:00,33.58,33.6,33.58,33.58,24100.0,16.7173,16.7272,16.7173,16.7173,24100.0
2009-10-21 13:50:00,33.59,33.59,33.56,33.59,32100.0,16.7222,16.7222,16.7073,16.7222,32100.0
2009-10-21 13:55:00,33.59,33.63,33.59,33.6,49600.0,16.7222,16.7422,16.7222,16.7272,49600.0
2009-10-21 14:00:00,33.59,33.61,33.57,33.6,60800.0,16.7222,16.7322,16.7123,16.7272,60800.0
2009-10-21 14:05:00,33.61,33.63,33.6,33.63,21200.0,16.7322,16.7422,16.7272,16.7422,21200.0
2009-10-21 14:10:00,33.62,33.62,33.59,33.6,30300.0,16.7372,16.7372,16.7222,16.7272,30300.0
2009-10-21 14:15:00,33.61,33.61,33.56,33.61,46600.0,16.7322,16.7322,16.7073,16.7322,46600.0
2009-10-21 14:20:00,33.61,33.61,33.56,33.6,46400.0,16.7322,16.7322,16.7073,16.7272,46400.0
2009-10-21 14:25:00,33.6,33.64,33.58,33.63,152900.0,16.7272,16.7471,16.7173,16.7422,152900.0
2009-10-21 14:30:00,33.62,33.67,33.61,33.62,52100.0,16.7372,16.7621,16.7322,16.7372,52100.0
2009-10-21 14:35:00,33.62,33.67,33.61,33.67,33200.0,16.7372,16.7621,16.7322,16.7621,33200.0
2009-10-21 14:40:00,33.67,33.67,33.66,33.67,15500.0,16.7621,16.7621,16.7571,16.7621,15500.0
2009-10-21 14:45:00,33.67,33.72,33.66,33.72,41700.0,16.7621,16.787,16.7571,16.787,41700.0
2009-10-21 14:50:00,33.72,33.74,33.7,33.72,55100.0,16.787,16.7969,16.777,16.787,55100.0
2009-10-21 14:55:00,33.73,33.78,33.72,33.76,128400.0,16.7919,16.8168,16.787,16.8069,128400.0
2009-10-21 15:00:00,33.76,33.77,33.71,33.75,88900.0,16.8069,16.8119,16.782,16.8019,88900.0
2009-10-21 15:05:00,33.74,33.75,33.7,33.74,53800.0,16.7969,16.8019,16.777,16.7969,53800.0
2009-10-21 15:10:00,33.74,33.74,33.66,33.7,86800.0,16.7969,16.7969,16.7571,16.777,86800.0
2009-10-21 15:15:00,33.7,33.7,33.66,33.67,108800.0,16.777,16.777,16.7571,16.7621,108800.0
2009-10-21 15:20:00,33.66,33.67,33.5,33.56,235700.0,16.7571,16.7621,16.6774,16.7073,235700.0
2009-10-21 15:25:00,33.56,33.57,33.51,33.52,49000.0,16.7073,16.7123,16.6824,16.6874,49000.0
2009-10-21 15:30:00,33.51,33.56,33.44,33.5,386600.0,16.6824,16.7073,16.6476,16.6774,386600.0
2009-10-21 15:35:00,33.5,33.52,33.42,33.52,234600.0,16.6774,16.6874,16.6376,16.6874,234600.0
2009-10-21 15:40:00,33.51,33.56,33.36,33.37,319900.0,16.6824,16.7073,16.6077,16.6127,319900.0
2009-10-21 15:45:00,33.37,33.49,33.37,33.48,196300.0,16.6127,16.6725,16.6127,16.6675,196300.0
2009-10-21 15:50:00,33.48,33.52,33.46,33.48,284600.0,16.6675,16.6874,16.6575,16.6675,284600.0
2009-10-21 15:55:00,33.47,33.48,33.44,33.48,273700.0,16.6625,16.6675,16.6476,16.6675,273700.0
2009-10-22 09:30:00,33.52,33.53,33.35,33.36,76500.0,16.6874,16.6924,16.6028,16.6077,76500.0
2009-10-22 09:35:00,33.37,33.57,33.37,33.5,93700.0,16.6127,16.7123,16.6127,16.6774,93700.0
2009-10-22 09:40:00,33.5,33.6,33.44,33.52,76600.0,16.6774,16.7272,16.6476,16.6874,76600.0
2009-10-22 09:45:00,33.51,33.51,33.4,33.4,54900.0,16.6824,16.6824,16.6277,16.6277,54900.0
2009-10-22 09:50:00,33.39,33.42,33.34,33.4,73900.0,16.6227,16.6376,16.5978,16.6277,73900.0
2009-10-22 09:55:00,33.39,33.44,33.39,33.44,48400.0,16.6227,16.6476,16.6227,16.6476,48400.0
2009-10-22 10:00:00,33.44,33.45,33.37,33.45,83500.0,16.6476,16.6525,16.6127,16.6525,83500.0
2009-10-22 10:05:00,33.44,33.45,33.39,33.42,50600.0,16.6476,16.6525,16.6227,16.6376,50600.0
2009-10-22 10:10:00,33.41,33.44,33.37,33.42,66900.0,16.6326,16.6476,16.6127,16.6376,66900.0
2009-10-22 10:15:00,33.41,33.46,33.37,33.38,49000.0,16.6326,16.6575,16.6127,16.6177,49000.0
2009-10-22 10:20:00,33.37,33.42,33.37,33.38,50000.0,16.6127,16.6376,16.6127,16.6177,50000.0
2009-10-22 10:25:00,33.37,33.39,33.32,33.34,117800.0,16.6127,16.6227,16.5878,16.5978,117800.0
2009-10-22 10:30:00,33.34,33.34,33.26,33.28,62200.0,16.5978,16.5978,16.558,16.5679,62200.0
2009-10-22 10:35:00,33.28,33.33,33.26,33.27,55400.0,16.5679,16.5928,16.558,16.5629,55400.0
2009-10-22 10:40:00,33.27,33.33,33.27,33.3,40800.0,16.5629,16.5928,16.5629,16.5779,40800.0
2009-10-22 10:45:00,33.29,33.34,33.26,33.34,57500.0,16.5729,16.5978,16.558,16.5978,57500.0
2009-10-22 10:50:00,33.34,33.4,33.34,33.4,44300.0,16.5978,16.6277,16.5978,16.6277,44300.0
2009-10-22 10:55:00,33.41,33.44,33.34,33.35,45200.0,16.6326,16.6476,16.5978,16.6028,45200.0
2009-10-22 11:00:00,33.35,33.38,33.3,33.3,38500.0,16.6028,16.6177,16.5779,16.5779,38500.0
2009-10-22 11:05:00,33.29,33.29,33.22,33.22,87200.0,16.5729,16.5729,16.538,16.538,87200.0
2009-10-22 11:10:00,33.22,33.25,33.19,33.22,88300.0,16.538,16.553,16.5231,16.538,88300.0
2009-10-22 11:15:00,33.21,33.21,33.16,33.16,52800.0,16.5331,16.5331,16.5082,16.5082,52800.0
2009-10-22 11:20:00,33.16,33.17,33.16,33.17,34000.0,16.5082,16.5132,16.5082,16.5132,34000.0
2009-10-22 11:25:00,33.16,33.25,33.16,33.2,66400.0,16.5082,16.553,16.5082,16.5281,66400.0
2009-10-22 11:30:00,33.2,33.21,33.15,33.18,71700.0,16.5281,16.5331,16.5032,16.5181,71700.0
2009-10-22 11:35:00,33.19,33.2,33.15,33.17,59800.0,16.5231,16.5281,16.5032,16.5132,59800.0
2009-10-22 11:40:00,33.16,33.16,33.13,33.15,32800.0,16.5082,16.5082,16.4932,16.5032,32800.0
2009-10-22 11:45:00,33.15,33.25,33.14,33.24,36000.0,16.5032,16.553,16.4982,16.548,36000.0
2009-10-22 11:50:00,33.24,33.24,33.11,33.21,100200.0,16.548,16.548,16.4833,16.5331,100200.0
2009-10-22 11:55:00,33.2,33.21,33.15,33.2,50300.0,16.5281,16.5331,16.5032,16.5281,50300.0
2009-10-22 12:00:00,33.21,33.21,33.16,33.18,57300.0,16.5331,16.5331,16.5082,16.5181,57300.0
2009-10-22 12:05:00,33.19,33.2,33.15,33.19,30300.0,16.5231,16.5281,16.5032,16.5231,30300.0
2009-10-22 12:10:00,33.2,33.2,33.1,33.11,105800.0,16.5281,16.5281,16.4783,16.4833,105800.0
2009-10-22 12:15:00,33.11,33.13,33.08,33.09,44500.0,16.4833,16.4932,16.4683,16.4733,44500.0
2009-10-22 12:20:00,33.08,33.09,33.06,33.07,28600.0,16.4683,16.4733,16.4584,16.4634,28600.0
2009-10-22 12:25:00,33.07,33.09,33.06,33.08,36600.0,16.4634,16.4733,16.4584,16.4683,36600.0
2009-10-22 12:30:00,33.09,33.14,33.09,33.13,34300.0,16.4733,16.4982,16.4733,16.4932,34300.0
2009-10-22 12:35:00,33.14,33.14,33.13,33.13,9400.0,16.4982,16.4982,16.4932,16.4932,9400.0
2009-10-22 12:40:00,33.14,33.14,33.13,33.14,7900.0,16.4982,16.4982,16.4932,16.4982,7900.0
2009-10-22 12:45:00,33.14,33.22,33.13,33.18,43800.0,16.4982,16.538,16.4932,16.5181,43800.0
2009-10-22 12:50:00,33.18,33.22,33.18,33.22,22000.0,16.5181,16.538,16.5181,16.538,22000.0
2009-10-22 12:55:00,33.21,33.23,33.16,33.17,49700.0,16.5331,16.543,16.5082,16.5132,49700.0
2009-10-22 13:00:00,33.16,33.17,33.16,33.17,8800.0,16.5082,16.5132,16.5082,16.5132,8800.0
2009-10-22 13:05:00,33.17,33.17,33.16,33.17,8200.0,16.5132,16.5132,16.5082,16.5132,8200.0
2009-10-22 13:10:00,33.16,33.17,33.16,33.16,10200.0,16.5082,16.5132,16.5082,16.5082,10200.0
2009-10-22 13:15:00,33.16,33.17,33.16,33.17,16300.0,16.5082,16.5132,16.5082,16.5132,16300.0
2009-10-22 13:20:00,33.16,33.17,33.15,33.16,15400.0,16.5082,16.5132,16.5032,16.5082,15400.0
2009-10-22 13:25:00,33.16,33.2,33.15,33.19,17100.0,16.5082,16.5281,16.5032,16.5231,17100.0
2009-10-22 13:30:00,33.19,33.2,33.17,33.19,24200.0,16.5231,16.5281,16.5132,16.5231,24200.0
2009-10-22 13:35:00,33.2,33.2,33.16,33.16,23500.0,16.5281,16.5281,16.5082,16.5082,23500.0
2009-10-22 13:40:00,33.16,33.17,33.14,33.14,16100.0,16.5082,16.5132,16.4982,16.4982,16100.0
2009-10-22 13:45:00,33.14,33.18,33.14,33.16,24300.0,16.4982,16.5181,16.4982,16.5082,24300.0
2009-10-22 13:50:00,33.16,33.17,33.16,33.17,9600.0,16.5082,16.5132,16.5082,16.5132,9600.0
2009-10-22 13:55:00,33.16,33.17,33.1,33.11,28600.0,16.5082,16.5132,16.4783,16.4833,28600.0
2009-10-22 14:00:00,33.11,33.14,33.08,33.08,89200.0,16.4833,16.4982,16.4683,16.4683,89200.0
2009-10-22 14:05:00,33.08,33.15,33.08,33.09,62200.0,16.4683,16.5032,16.4683,16.4733,62200.0
2009-10-22 14:10:00,33.1,33.16,33.07,33.16,86400.0,16.4783,16.5082,16.4634,16.5082,86400.0
2009-10-22 14:15:00,33.16,33.21,33.14,33.2,32400.0,16.5082,16.5331,16.4982,16.5281,32400.0
2009-10-22 14:20:00,33.2,33.25,33.2,33.22,40500.0,16.5281,16.553,16.5281,16.538,40500.0
2009-10-22 14:25:00,33.22,33.27,33.22,33.26,18900.0,16.538,16.5629,16.538,16.558,18900.0
2009-10-22 14:30:00,33.27,33.29,33.26,33.28,17300.0,16.5629,16.5729,16.558,16.5679,17300.0
2009-10-22 14:35:00,33.28,33.33,33.28,33.3,43100.0,16.5679,16.5928,16.5679,16.5779,43100.0
2009-10-22 14:40:00,33.3,33.31,33.29,33.29,16700.0,16.5779,16.5828,16.5729,16.5729,16700.0
2009-10-22 14:45:00,33.3,33.3,33.26,33.27,39100.0,16.5779,16.5779,16.558,16.5629,39100.0
2009-10-22 14:50:00,33.27,33.28,33.26,33.28,29200.0,16.5629,16.5679,16.558,16.5679,29200.0
2009-10-22 14:55:00,33.28,33.29,33.27,33.29,20600.0,16.5679,16.5729,16.5629,16.5729,20600.0
2009-10-22 15:00:00,33.28,33.31,33.25,33.31,60700.0,16.5679,16.5828,16.553,16.5828,60700.0
2009-10-22 15:05:00,33.3,33.3,33.21,33.23,101700.0,16.5779,16.5779,16.5331,16.543,101700.0
2009-10-22 15:10:00,33.24,33.26,33.22,33.23,41100.0,16.548,16.558,16.538,16.543,41100.0
2009-10-22 15:15:00,33.22,33.3,33.22,33.3,43800.0,16.538,16.5779,16.538,16.5779,43800.0
2009-10-22 15:20:00,33.3,33.34,33.26,33.34,96300.0,16.5779,16.5978,16.558,16.5978,96300.0
2009-10-22 15:25:00,33.34,33.34,33.25,33.25,64300.0,16.5978,16.5978,16.553,16.553,64300.0
2009-10-22 15:30:00,33.25,33.27,33.25,33.27,51900.0,16.553,16.5629,16.553,16.5629,51900.0
2009-10-22 15:35:00,33.28,33.32,33.27,33.32,55200.0,16.5679,16.5878,16.5629,16.5878,55200.0
2009-10-22 15:40:00,33.32,33.32,33.27,33.3,117100.0,16.5878,16.5878,16.5629,16.5779,117100.0
2009-10-22 15:45:00,33.3,33.31,33.27,33.28,144500.0,16.5779,16.5828,16.5629,16.5679,144500.0
2009-10-22 15:50:00,33.28,33.3,33.25,33.27,224300.0,16.5679,16.5779,16.553,16.5629,224300.0
2009-10-22 15:55:00,33.27,33.33,33.26,33.3,263100.0,16.5629,16.5928,16.558,16.5779,263100.0
2009-10-23 09:30:00,33.26,33.28,33.18,33.24,74200.0,16.558,16.5679,16.5181,16.548,74200.0
2009-10-23 09:35:00,33.22,33.35,33.15,33.34,34900.0,16.538,16.6028,16.5032,16.5978,34900.0
2009-10-23 09:40:00,33.33,33.33,33.15,33.16,66800.0,16.5928,16.5928,16.5032,16.5082,66800.0
2009-10-23 09:45:00,33.16,33.19,33.08,33.19,28100.0,16.5082,16.5231,16.4683,16.5231,28100.0
2009-10-23 09:50:00,33.19,33.22,33.1,33.17,47100.0,16.5231,16.538,16.4783,16.5132,47100.0
2009-10-23 09:55:00,33.17,33.21,33.13,33.18,42900.0,16.5132,16.5331,16.4932,16.5181,42900.0
2009-10-23 10:00:00,33.19,33.27,33.08,33.1,106100.0,16.5231,16.5629,16.4683,16.4783,106100.0
2009-10-23 10:05:00,33.09,33.09,33.01,33.03,92300.0,16.4733,16.4733,16.4335,16.4435,92300.0
2009-10-23 10:10:00,33.03,33.03,32.91,33.0,186300.0,16.4435,16.4435,16.3837,16.4285,186300.0
2009-10-23 10:15:00,32.99,33.01,32.93,32.94,100400.0,16.4235,16.4335,16.3937,16.3987,100400.0
2009-10-23 10:20:00,32.95,32.95,32.9,32.91,50500.0,16.4036,16.4036,16.3787,16.3837,50500.0
2009-10-23 10:25:00,32.92,33.03,32.88,33.0,46700.0,16.3887,16.4435,16.3688,16.4285,46700.0
2009-10-23 10:30:00,33.0,33.02,32.92,32.97,58700.0,16.4285,16.4385,16.3887,16.4136,58700.0
2009-10-23 10:35:00,32.98,33.02,32.94,32.98,74900.0,16.4186,16.4385,16.3987,16.4186,74900.0
2009-10-23 10:40:00,32.98,33.03,32.92,32.92,56000.0,16.4186,16.4435,16.3887,16.3887,56000.0
2009-10-23 10:45:00,32.93,32.99,32.88,32.98,48500.0,16.3937,16.4235,16.3688,16.4186,48500.0
2009-10-23 10:50:00,32.99,33.0,32.98,32.99,38800.0,16.4235,16.4285,16.4186,16.4235,38800.0
2009-10-23 10:55:00,32.99,32.99,32.9,32.9,32200.0,16.4235,16.4235,16.3787,16.3787,32200.0
2009-10-23 11:00:00,32.9,32.91,32.9,32.9,14400.0,16.3787,16.3837,16.3787,16.3787,14400.0
2009-10-23 11:05:00,32.9,32.93,32.9,32.93,20000.0,16.3787,16.3937,16.3787,16.3937,20000.0
2009-10-23 11:10:00,32.93,32.93,32.91,32.91,11500.0,16.3937,16.3937,16.3837,16.3837,11500.0
2009-10-23 11:15:00,32.9,32.91,32.8,32.8,94400.0,16.3787,16.3837,16.329,16.329,94400.0
2009-10-23 11:20:00,32.8,32.84,32.8,32.81,34900.0,16.329,16.3489,16.329,16.3339,34900.0
2009-10-23 11:25:00,32.81,32.91,32.81,32.89,35300.0,16.3339,16.3837,16.3339,16.3738,35300.0
2009-10-23 11:30:00,32.88,32.88,32.81,32.85,25700.0,16.3688,16.3688,16.3339,16.3538,25700.0
2009-10-23 11:35:00,32.84,32.86,32.84,32.86,12500.0,16.3489,16.3588,16.3489,16.3588,12500.0
2009-10-23 11:40:00,32.86,32.87,32.81,32.81,33400.0,16.3588,16.3638,16.3339,16.3339,33400.0
2009-10-23 11:45:00,32.81,32.82,32.76,32.77,52100.0,16.3339,16.3389,16.309,16.314,52100.0
2009-10-23 11:50:00,32.77,32.8,32.76,32.8,23800.0,16.314,16.329,16.309,16.329,23800.0
2009-10-23 11:55:00,32.8,32.8,32.74,32.76,65600.0,16.329,16.329,16.2991,16.309,65600.0
2009-10-23 12:00:00,32.77,32.84,32.76,32.84,42100.0,16.314,16.3489,16.309,16.3489,42100.0
2009-10-23 12:05:00,32.84,32.87,32.82,32.86,40600.0,16.3489,16.3638,16.3389,16.3588,40600.0
2009-10-23 12:10:00,32.86,32.89,32.83,32.83,31500.0,16.3588,16.3738,16.3439,16.3439,31500.0
2009-10-23 12:15:00,32.83,32.84,32.81,32.83,20300.0,16.3439,16.3489,16.3339,16.3439,20300.0
2009-10-23 12:20:00,32.83,32.84,32.76,32.76,29900.0,16.3439,16.3489,16.309,16.309,29900.0
2009-10-23 12:25:00,32.76,32.8,32.76,32.79,30300.0,16.309,16.329,16.309,16.324,30300.0
2009-10-23 12:30:00,32.8,32.81,32.79,32.8,32300.0,16.329,16.3339,16.324,16.329,32300.0
2009-10-23 12:35:00,32.8,32.81,32.78,32.78,46700.0,16.329,16.3339,16.319,16.319,46700.0
2009-10-23 12:40:00,32.78,32.8,32.78,32.8,28400.0,16.319,16.329,16.319,16.329,28400.0
2009-10-23 12:45:00,32.8,32.85,32.79,32.84,24900.0,16.329,16.3538,16.324,16.3489,24900.0
2009-10-23 12:50:00,32.85,32.88,32.84,32.88,27800.0,16.3538,16.3688,16.3489,16.3688,27800.0
2009-10-23 12:55:00,32.87,32.88,32.85,32.86,56500.0,16.3638,16.3688,16.3538,16.3588,56500.0
2009-10-23 13:00:00,32.85,32.85,32.81,32.85,51500.0,16.3538,16.3538,16.3339,16.3538,51500.0
2009-10-23 13:05:00,32.84,32.91,32.83,32.91,48700.0,16.3489,16.3837,16.3439,16.3837,48700.0
2009-10-23 13:10:00,32.9,32.95,32.9,32.95,34900.0,16.3787,16.4036,16.3787,16.4036,34900.0
2009-10-23 13:15:00,32.95,32.95,32.85,32.85,45100.0,16.4036,16.4036,16.3538,16.3538,45100.0
2009-10-23 13:20:00,32.85,32.85,32.71,32.73,115200.0,16.3538,16.3538,16.2841,16.2941,115200.0
2009-10-23 13:25:00,32.74,32.78,32.74,32.76,24100.0,16.2991,16.319,16.2991,16.309,24100.0
2009-10-23 13:30:00,32.76,32.76,32.62,32.64,78500.0,16.309,16.309,16.2393,16.2493,78500.0
2009-10-23 13:35:00,32.65,32.67,32.63,32.65,71800.0,16.2543,16.2642,16.2443,16.2543,71800.0
2009-10-23 13:40:00,32.65,32.7,32.63,32.69,71600.0,16.2543,16.2792,16.2443,16.2742,71600.0
2009-10-23 13:45:00,32.69,32.7,32.64,32.64,21900.0,16.2742,16.2792,16.2493,16.2493,21900.0
2009-10-23 13:50:00,32.64,32.72,32.64,32.69,35100.0,16.2493,16.2891,16.2493,16.2742,35100.0
2009-10-23 13:55:00,32.69,32.7,32.68,32.69,14400.0,16.2742,16.2792,16.2692,16.2742,14400.0
2009-10-23 14:00:00,32.69,32.7,32.67,32.67,22600.0,16.2742,16.2792,16.2642,16.2642,22600.0
2009-10-23 14:05:00,32.67,32.71,32.64,32.7,81600.0,16.2642,16.2841,16.2493,16.2792,81600.0
2009-10-23 14:10:00,32.71,32.71,32.69,32.69,39700.0,16.2841,16.2841,16.2742,16.2742,39700.0
2009-10-23 14:15:00,32.7,32.73,32.68,32.68,69900.0,16.2792,16.2941,16.2692,16.2692,69900.0
2009-10-23 14:20:00,32.69,32.73,32.67,32.7,82800.0,16.2742,16.2941,16.2642,16.2792,82800.0
2009-10-23 14:25:00,32.7,32.7,32.66,32.7,59600.0,16.2792,16.2792,16.2593,16.2792,59600.0
2009-10-23 14:30:00,32.7,32.7,32.65,32.68,44200.0,16.2792,16.2792,16.2543,16.2692,44200.0
2009-10-23 14:35:00,32.69,32.77,32.69,32.76,66200.0,16.2742,16.314,16.2742,16.309,66200.0
2009-10-23 14:40:00,32.77,32.77,32.73,32.76,21900.0,16.314,16.314,16.2941,16.309,21900.0
2009-10-23 14:45:00,32.76,32.78,32.73,32.73,32500.0,16.309,16.319,16.2941,16.2941,32500.0
2009-10-23 14:50:00,32.74,32.74,32.7,32.7,30800.0,16.2991,16.2991,16.2792,16.2792,30800.0
2009-10-23 14:55:00,32.7,32.7,32.63,32.65,62700.0,16.2792,16.2792,16.2443,16.2543,62700.0
2009-10-23 15:00:00,32.66,32.66,32.63,32.63,27400.0,16.2593,16.2593,16.2443,16.2443,27400.0
2009-10-23 15:05:00,32.63,32.69,32.61,32.68,76700.0,16.2443,16.2742,16.2344,16.2692,76700.0
2009-10-23 15:10:00,32.66,32.69,32.63,32.69,48700.0,16.2593,16.2742,16.2443,16.2742,48700.0
2009-10-23 15:15:00,32.69,32.69,32.64,32.64,41600.0,16.2742,16.2742,16.2493,16.2493,41600.0
2009-10-23 15:20:00,32.64,32.66,32.64,32.64,52900.0,16.2493,16.2593,16.2493,16.2493,52900.0
2009-10-23 15:25:00,32.64,32.66,32.62,32.65,59100.0,16.2493,16.2593,16.2393,16.2543,59100.0
2009-10-23 15:30:00,32.65,32.66,32.6,32.63,91500.0,16.2543,16.2593,16.2294,16.2443,91500.0
2009-10-23 15:35:00,32.63,32.64,32.54,32.57,111200.0,16.2443,16.2493,16.1995,16.2145,111200.0
2009-10-23 15:40:00,32.57,32.64,32.57,32.64,64200.0,16.2145,16.2493,16.2145,16.2493,64200.0
2009-10-23 15:45:00,32.64,32.69,32.63,32.69,102100.0,16.2493,16.2742,16.2443,16.2742,102100.0
2009-10-23 15:50:00,32.68,32.69,32.65,32.65,116500.0,16.2692,16.2742,16.2543,16.2543,116500.0
2009-10-23 15:55:00,32.66,32.68,32.63,32.64,357300.0,16.2593,16.2692,16.2443,16.2493,357300.0
2009-10-26 09:30:00,32.75,32.87,32.74,32.83,75400.0,16.3041,16.3638,16.2991,16.3439,75400.0
2009-10-26 09:35:00,32.83,32.97,32.82,32.87,53600.0,16.3439,16.4136,16.3389,16.3638,53600.0
2009-10-26 09:40:00,32.88,32.99,32.86,32.87,62900.0,16.3688,16.4235,16.3588,16.3638,62900.0
2009-10-26 09:45:00,32.88,33.06,32.88,32.98,99400.0,16.3688,16.4584,16.3688,16.4186,99400.0
2009-10-26 09:50:00,32.98,33.06,32.95,33.02,76300.0,16.4186,16.4584,16.4036,16.4385,76300.0
2009-10-26 09:55:00,33.02,33.03,32.94,33.03,75300.0,16.4385,16.4435,16.3987,16.4435,75300.0
2009-10-26 10:00:00,33.03,33.15,33.03,33.11,127200.0,16.4435,16.5032,16.4435,16.4833,127200.0
2009-10-26 10:05:00,33.11,33.14,33.02,33.02,64600.0,16.4833,16.4982,16.4385,16.4385,64600.0
2009-10-26 10:10:00,33.02,33.05,32.99,33.03,65200.0,16.4385,16.4534,16.4235,16.4435,65200.0
2009-10-26 10:15:00,33.03,33.11,32.98,33.07,40900.0,16.4435,16.4833,16.4186,16.4634,40900.0
2009-10-26 10:20:00,33.06,33.1,33.05,33.09,36400.0,16.4584,16.4783,16.4534,16.4733,36400.0
2009-10-26 10:25:00,33.09,33.12,33.07,33.07,19700.0,16.4733,16.4883,16.4634,16.4634,19700.0
2009-10-26 10:30:00,33.06,33.1,33.06,33.1,29000.0,16.4584,16.4783,16.4584,16.4783,29000.0
2009-10-26 10:35:00,33.1,33.15,33.1,33.13,31000.0,16.4783,16.5032,16.4783,16.4932,31000.0
2009-10-26 10:40:00,33.13,33.15,33.07,33.11,53300.0,16.4932,16.5032,16.4634,16.4833,53300.0
2009-10-26 10:45:00,33.11,33.13,33.08,33.09,29800.0,16.4833,16.4932,16.4683,16.4733,29800.0
2009-10-26 10:50:00,33.09,33.14,33.08,33.13,51500.0,16.4733,16.4982,16.4683,16.4932,51500.0
2009-10-26 10:55:00,33.13,33.13,33.08,33.08,25700.0,16.4932,16.4932,16.4683,16.4683,25700.0
2009-10-26 11:00:00,33.07,33.1,33.05,33.1,13400.0,16.4634,16.4783,16.4534,16.4783,13400.0
2009-10-26 11:05:00,33.09,33.15,33.09,33.14,24400.0,16.4733,16.5032,16.4733,16.4982,24400.0
2009-10-26 11:10:00,33.13,33.13,33.03,33.03,38700.0,16.4932,16.4932,16.4435,16.4435,38700.0
2009-10-26 11:15:00,33.03,33.03,32.96,32.97,27800.0,16.4435,16.4435,16.4086,16.4136,27800.0
2009-10-26 11:20:00,32.96,33.01,32.94,33.01,19500.0,16.4086,16.4335,16.3987,16.4335,19500.0
2009-10-26 11:25:00,33.01,33.04,32.93,32.93,36300.0,16.4335,16.4484,16.3937,16.3937,36300.0
2009-10-26 11:30:00,32.93,32.93,32.74,32.78,161600.0,16.3937,16.3937,16.2991,16.319,161600.0
2009-10-26 11:35:00,32.78,32.82,32.64,32.81,100100.0,16.319,16.3389,16.2493,16.3339,100100.0
2009-10-26 11:40:00,32.81,32.81,32.75,32.78,28900.0,16.3339,16.3339,16.3041,16.319,28900.0
2009-10-26 11:45:00,32.78,32.84,32.75,32.76,27000.0,16.319,16.3489,16.3041,16.309,27000.0
2009-10-26 11:50:00,32.77,32.78,32.68,32.68,34600.0,16.314,16.319,16.2692,16.2692,34600.0
2009-10-26 11:55:00,32.7,32.76,32.55,32.61,103100.0,16.2792,16.309,16.2045,16.2344,103100.0
2009-10-26 12:00:00,32.61,32.7,32.58,32.58,52100.0,16.2344,16.2792,16.2194,16.2194,52100.0
2009-10-26 12:05:00,32.58,32.67,32.56,32.62,42700.0,16.2194,16.2642,16.2095,16.2393,42700.0
2009-10-26 12:10:00,32.62,32.67,32.6,32.67,21500.0,16.2393,16.2642,16.2294,16.2642,21500.0
2009-10-26 12:15:00,32.66,32.7,32.63,32.68,22900.0,16.2593,16.2792,16.2443,16.2692,22900.0
2009-10-26 12:20:00,32.67,32.67,32.57,32.58,22400.0,16.2642,16.2642,16.2145,16.2194,22400.0
2009-10-26 12:25:00,32.58,32.61,32.54,32.61,29200.0,16.2194,16.2344,16.1995,16.2344,29200.0
2009-10-26 12:30:00,32.61,32.64,32.55,32.64,22500.0,16.2344,16.2493,16.2045,16.2493,22500.0
2009-10-26 12:35:00,32.65,32.65,32.6,32.6,17100.0,16.2543,16.2543,16.2294,16.2294,17100.0
2009-10-26 12:40:00,32.6,32.6,32.56,32.57,13700.0,16.2294,16.2294,16.2095,16.2145,13700.0
2009-10-26 12:45:00,32.56,32.57,32.54,32.56,17500.0,16.2095,16.2145,16.1995,16.2095,17500.0
2009-10-26 12:50:00,32.56,32.64,32.56,32.63,29000.0,16.2095,16.2493,16.2095,16.2443,29000.0
2009-10-26 12:55:00,32.63,32.63,32.59,32.6,10600.0,16.2443,16.2443,16.2244,16.2294,10600.0
2009-10-26 13:00:00,32.59,32.6,32.54,32.55,23500.0,16.2244,16.2294,16.1995,16.2045,23500.0
2009-10-26 13:05:00,32.55,32.56,32.54,32.54,14300.0,16.2045,16.2095,16.1995,16.1995,14300.0
2009-10-26 13:10:00,32.54,32.56,32.53,32.56,29900.0,16.1995,16.2095,16.1945,16.2095,29900.0
2009-10-26 13:15:00,32.56,32.56,32.53,32.54,21400.0,16.2095,16.2095,16.1945,16.1995,21400.0
2009-10-26 13:20:00,32.53,32.56,32.52,32.55,105000.0,16.1945,16.2095,16.1896,16.2045,105000.0
2009-10-26 13:25:00,32.54,32.6,32.54,32.57,29000.0,16.1995,16.2294,16.1995,16.2145,29000.0
2009-10-26 13:30:00,32.56,32.64,32.55,32.58,90100.0,16.2095,16.2493,16.2045,16.2194,90100.0
2009-10-26 13:35:00,32.57,32.58,32.53,32.53,21100.0,16.2145,16.2194,16.1945,16.1945,21100.0
2009-10-26 13:40:00,32.54,32.58,32.5,32.51,52600.0,16.1995,16.2194,16.1796,16.1846,52600.0
2009-10-26 13:45:00,32.51,32.53,32.5,32.5,33100.0,16.1846,16.1945,16.1796,16.1796,33100.0
2009-10-26 13:50:00,32.5,32.51,32.42,32.46,69800.0,16.1796,16.1846,16.1398,16.1597,69800.0
2009-10-26 13:55:00,32.46,32.49,32.45,32.46,25900.0,16.1597,16.1746,16.1547,16.1597,25900.0
2009-10-26 14:00:00,32.47,32.48,32.45,32.45,34600.0,16.1647,16.1696,16.1547,16.1547,34600.0
2009-10-26 14:05:00,32.45,32.45,32.41,32.42,47700.0,16.1547,16.1547,16.1348,16.1398,47700.0
2009-10-26 14:10:00,32.42,32.44,32.4,32.44,63600.0,16.1398,16.1497,16.1298,16.1497,63600.0
2009-10-26 14:15:00,32.43,32.43,32.36,32.38,57600.0,16.1448,16.1448,16.1099,16.1199,57600.0
2009-10-26 14:20:00,32.39,32.42,32.36,32.37,66700.0,16.1248,16.1398,16.1099,16.1149,66700.0
2009-10-26 14:25:00,32.37,32.44,32.36,32.44,39700.0,16.1149,16.1497,16.1099,16.1497,39700.0
2009-10-26 14:30:00,32.44,32.44,32.4,32.4,43800.0,16.1497,16.1497,16.1298,16.1298,43800.0
2009-10-26 14:35:00,32.4,32.41,32.35,32.39,96700.0,16.1298,16.1348,16.1049,16.1248,96700.0
2009-10-26 14:40:00,32.39,32.4,32.35,32.37,44700.0,16.1248,16.1298,16.1049,16.1149,44700.0
2009-10-26 14:45:00,32.37,32.41,32.37,32.37,25700.0,16.1149,16.1348,16.1149,16.1149,25700.0
2009-10-26 14:50:00,32.38,32.43,32.37,32.39,52200.0,16.1199,16.1448,16.1149,16.1248,52200.0
2009-10-26 14:55:00,32.39,32.47,32.39,32.43,42300.0,16.1248,16.1647,16.1248,16.1448,42300.0
2009-10-26 15:00:00,32.43,32.48,32.42,32.47,413900.0,16.1448,16.1696,16.1398,16.1647,413900.0
2009-10-26 15:05:00,32.46,32.48,32.41,32.44,65000.0,16.1597,16.1696,16.1348,16.1497,65000.0
2009-10-26 15:10:00,32.45,32.52,32.44,32.51,57800.0,16.1547,16.1896,16.1497,16.1846,57800.0
2009-10-26 15:15:00,32.5,32.57,32.49,32.54,59800.0,16.1796,16.2145,16.1746,16.1995,59800.0
2009-10-26 15:20:00,32.54,32.62,32.52,32.62,73500.0,16.1995,16.2393,16.1896,16.2393,73500.0
2009-10-26 15:25:00,32.62,32.64,32.58,32.62,195300.0,16.2393,16.2493,16.2194,16.2393,195300.0
2009-10-26 15:30:00,32.62,32.64,32.59,32.59,134000.0,16.2393,16.2493,16.2244,16.2244,134000.0
2009-10-26 15:35:00,32.6,32.66,32.58,32.62,235500.0,16.2294,16.2593,16.2194,16.2393,235500.0
2009-10-26 15:40:00,32.63,32.67,32.61,32.63,145900.0,16.2443,16.2642,16.2344,16.2443,145900.0
2009-10-26 15:45:00,32.63,32.69,32.61,32.68,155200.0,16.2443,16.2742,16.2344,16.2692,155200.0
2009-10-26 15:50:00,32.67,32.68,32.57,32.57,163600.0,16.2642,16.2692,16.2145,16.2145,163600.0
2009-10-26 15:55:00,32.57,32.62,32.54,32.55,215300.0,16.2145,16.2393,16.1995,16.2045,215300.0
2009-10-27 09:30:00,32.61,32.73,32.55,32.59,63600.0,16.2344,16.2941,16.2045,16.2244,63600.0
2009-10-27 09:35:00,32.61,32.75,32.61,32.75,122600.0,16.2344,16.3041,16.2344,16.3041,122600.0
2009-10-27 09:40:00,32.75,32.89,32.58,32.89,111100.0,16.3041,16.3738,16.2194,16.3738,111100.0
2009-10-27 09:45:00,32.89,32.9,32.79,32.87,35500.0,16.3738,16.3787,16.324,16.3638,35500.0
2009-10-27 09:50:00,32.87,32.93,32.85,32.88,46800.0,16.3638,16.3937,16.3538,16.3688,46800.0
2009-10-27 09:55:00,32.89,32.89,32.7,32.71,58200.0,16.3738,16.3738,16.2792,16.2841,58200.0
2009-10-27 10:00:00,32.7,32.78,32.53,32.61,193900.0,16.2792,16.319,16.1945,16.2344,193900.0
2009-10-27 10:05:00,32.61,32.7,32.53,32.68,108300.0,16.2344,16.2792,16.1945,16.2692,108300.0
2009-10-27 10:10:00,32.68,32.81,32.66,32.81,21900.0,16.2692,16.3339,16.2593,16.3339,21900.0
2009-10-27 10:15:00,32.82,32.83,32.65,32.69,54700.0,16.3389,16.3439,16.2543,16.2742,54700.0
2009-10-27 10:20:00,32.68,32.73,32.65,32.67,52800.0,16.2692,16.2941,16.2543,16.2642,52800.0
2009-10-27 10:25:00,32.68,32.77,32.65,32.74,31700.0,16.2692,16.314,16.2543,16.2991,31700.0
2009-10-27 10:30:00,32.74,32.75,32.65,32.67,44000.0,16.2991,16.3041,16.2543,16.2642,44000.0
2009-10-27 10:35:00,32.68,32.69,32.62,32.66,35300.0,16.2692,16.2742,16.2393,16.2593,35300.0
2009-10-27 10:40:00,32.67,32.73,32.65,32.71,76900.0,16.2642,16.2941,16.2543,16.2841,76900.0
2009-10-27 10:45:00,32.71,32.72,32.68,32.7,40600.0,16.2841,16.2891,16.2692,16.2792,40600.0
2009-10-27 10:50:00,32.7,32.72,32.64,32.67,30600.0,16.2792,16.2891,16.2493,16.2642,30600.0
2009-10-27 10:55:00,32.69,32.71,32.64,32.68,39600.0,16.2742,16.2841,16.2493,16.2692,39600.0
2009-10-27 11:00:00,32.68,32.7,32.6,32.62,78400.0,16.2692,16.2792,16.2294,16.2393,78400.0
2009-10-27 11:05:00,32.61,32.65,32.56,32.6,76100.0,16.2344,16.2543,16.2095,16.2294,76100.0
2009-10-27 11:10:00,32.6,32.67,32.58,32.6,83400.0,16.2294,16.2642,16.2194,16.2294,83400.0
2009-10-27 11:15:00,32.58,32.62,32.53,32.6,58200.0,16.2194,16.2393,16.1945,16.2294,58200.0
2009-10-27 11:20:00,32.6,32.6,32.57,32.59,20100.0,16.2294,16.2294,16.2145,16.2244,20100.0
2009-10-27 11:25:00,32.59,32.71,32.58,32.71,73300.0,16.2244,16.2841,16.2194,16.2841,73300.0
2009-10-27 11:30:00,32.71,32.73,32.66,32.66,29300.0,16.2841,16.2941,16.2593,16.2593,29300.0
2009-10-27 11:35:00,32.66,32.69,32.65,32.68,32200.0,16.2593,16.2742,16.2543,16.2692,32200.0
2009-10-27 11:40:00,32.67,32.67,32.65,32.66,9300.0,16.2642,16.2642,16.2543,16.2593,9300.0
2009-10-27 11:45:00,32.66,32.71,32.66,32.68,32500.0,16.2593,16.2841,16.2593,16.2692,32500.0
2009-10-27 11:50:00,32.7,32.74,32.68,32.68,24300.0,16.2792,16.2991,16.2692,16.2692,24300.0
2009-10-27 11:55:00,32.68,32.72,32.65,32.72,49300.0,16.2692,16.2891,16.2543,16.2891,49300.0
2009-10-27 12:00:00,32.72,32.72,32.6,32.6,201700.0,16.2891,16.2891,16.2294,16.2294,201700.0
2009-10-27 12:05:00,32.6,32.68,32.6,32.68,18400.0,16.2294,16.2692,16.2294,16.2692,18400.0
2009-10-27 12:10:00,32.68,32.69,32.64,32.69,41300.0,16.2692,16.2742,16.2493,16.2742,41300.0
2009-10-27 12:15:00,32.68,32.75,32.67,32.75,24800.0,16.2692,16.3041,16.2642,16.3041,24800.0
2009-10-27 12:20:00,32.75,32.75,32.71,32.74,17100.0,16.3041,16.3041,16.2841,16.2991,17100.0
2009-10-27 12:25:00,32.74,32.74,32.68,32.7,49300.0,16.2991,16.2991,16.2692,16.2792,49300.0
2009-10-27 12:30:00,32.7,32.75,32.7,32.75,17000.0,16.2792,16.3041,16.2792,16.3041,17000.0
2009-10-27 12:35:00,32.74,32.8,32.74,32.77,36900.0,16.2991,16.329,16.2991,16.314,36900.0
2009-10-27 12:40:00,32.77,32.83,32.76,32.82,21300.0,16.314,16.3439,16.309,16.3389,21300.0
2009-10-27 12:45:00,32.82,32.86,32.8,32.82,52100.0,16.3389,16.3588,16.329,16.3389,52100.0
2009-10-27 12:50:00,32.82,32.87,32.78,32.78,51900.0,16.3389,16.3638,16.319,16.319,51900.0
2009-10-27 12:55:00,32.79,32.86,32.78,32.78,37400.0,16.324,16.3588,16.319,16.319,37400.0
2009-10-27 13:00:00,32.77,32.8,32.77,32.77,10500.0,16.314,16.329,16.314,16.314,10500.0
2009-10-27 13:05:00,32.78,32.78,32.7,32.72,68400.0,16.319,16.319,16.2792,16.2891,68400.0
2009-10-27 13:10:00,32.73,32.81,32.68,32.8,42500.0,16.2941,16.3339,16.2692,16.329,42500.0
2009-10-27 13:15:00,32.79,32.79,32.74,32.74,14500.0,16.324,16.324,16.2991,16.2991,14500.0
2009-10-27 13:20:00,32.75,32.76,32.68,32.71,103300.0,16.3041,16.309,16.2692,16.2841,103300.0
2009-10-27 13:25:00,32.7,32.73,32.67,32.69,38900.0,16.2792,16.2941,16.2642,16.2742,38900.0
2009-10-27 13:30:00,32.69,32.7,32.63,32.64,24800.0,16.2742,16.2792,16.2443,16.2493,24800.0
2009-10-27 13:35:00,32.64,32.68,32.63,32.66,52400.0,16.2493,16.2692,16.2443,16.2593,52400.0
2009-10-27 13:40:00,32.66,32.71,32.64,32.68,36700.0,16.2593,16.2841,16.2493,16.2692,36700.0
2009-10-27 13:45:00,32.68,32.71,32.67,32.69,20700.0,16.2692,16.2841,16.2642,16.2742,20700.0
2009-10-27 13:50:00,32.69,32.7,32.62,32.66,27200.0,16.2742,16.2792,16.2393,16.2593,27200.0
2009-10-27 13:55:00,32.65,32.68,32.63,32.64,33800.0,16.2543,16.2692,16.2443,16.2493,33800.0
2009-10-27 14:00:00,32.64,32.65,32.6,32.62,29700.0,16.2493,16.2543,16.2294,16.2393,29700.0
2009-10-27 14:05:00,32.62,32.69,32.62,32.69,24300.0,16.2393,16.2742,16.2393,16.2742,24300.0
2009-10-27 14:10:00,32.7,32.78,32.7,32.77,24100.0,16.2792,16.319,16.2792,16.314,24100.0
2009-10-27 14:15:00,32.77,32.85,32.76,32.8,40200.0,16.314,16.3538,16.309,16.329,40200.0
2009-10-27 14:20:00,32.8,32.83,32.78,32.81,22700.0,16.329,16.3439,16.319,16.3339,22700.0
2009-10-27 14:25:00,32.82,32.89,32.79,32.82,35600.0,16.3389,16.3738,16.324,16.3389,35600.0
2009-10-27 14:30:00,32.82,32.83,32.79,32.83,16100.0,16.3389,16.3439,16.324,16.3439,16100.0
2009-10-27 14:35:00,32.82,32.87,32.75,32.75,30500.0,16.3389,16.3638,16.3041,16.3041,30500.0
2009-10-27 14:40:00,32.75,32.78,32.72,32.76,24000.0,16.3041,16.319,16.2891,16.309,24000.0
2009-10-27 14:45:00,32.76,32.78,32.72,32.72,30100.0,16.309,16.319,16.2891,16.2891,30100.0
2009-10-27 14:50:00,32.73,32.78,32.73,32.75,27300.0,16.2941,16.319,16.2941,16.3041,27300.0
2009-10-27 14:55:00,32.75,32.77,32.74,32.75,33900.0,16.3041,16.314,16.2991,16.3041,33900.0
2009-10-27 15:00:00,32.74,32.74,32.7,32.71,42600.0,16.2991,16.2991,16.2792,16.2841,42600.0
2009-10-27 15:05:00,32.71,32.71,32.65,32.67,43200.0,16.2841,16.2841,16.2543,16.2642,43200.0
2009-10-27 15:10:00,32.67,32.69,32.63,32.69,53900.0,16.2642,16.2742,16.2443,16.2742,53900.0
2009-10-27 15:15:00,32.7,32.7,32.68,32.69,27400.0,16.2792,16.2792,16.2692,16.2742,27400.0
2009-10-27 15:20:00,32.69,32.69,32.62,32.67,50000.0,16.2742,16.2742,16.2393,16.2642,50000.0
2009-10-27 15:25:00,32.67,32.67,32.64,32.67,35400.0,16.2642,16.2642,16.2493,16.2642,35400.0
2009-10-27 15:30:00,32.67,32.69,32.59,32.59,88300.0,16.2642,16.2742,16.2244,16.2244,88300.0
2009-10-27 15:35:00,32.6,32.65,32.55,32.6,107700.0,16.2294,16.2543,16.2045,16.2294,107700.0
2009-10-27 15:40:00,32.61,32.74,32.59,32.72,84100.0,16.2344,16.2991,16.2244,16.2891,84100.0
2009-10-27 15:45:00,32.72,32.74,32.65,32.66,77100.0,16.2891,16.2991,16.2543,16.2593,77100.0
2009-10-27 15:50:00,32.65,32.7,32.65,32.65,92200.0,16.2543,16.2792,16.2543,16.2543,92200.0
2009-10-27 15:55:00,32.65,32.66,32.61,32.62,202000.0,16.2543,16.2593,16.2344,16.2393,202000.0
2009-10-28 09:30:00,32.66,32.84,32.52,32.82,71600.0,16.2593,16.3489,16.1896,16.3389,71600.0
2009-10-28 09:35:00,32.83,32.87,32.6,32.61,147800.0,16.3439,16.3638,16.2294,16.2344,147800.0
2009-10-28 09:40:00,32.61,32.69,32.55,32.59,126200.0,16.2344,16.2742,16.2045,16.2244,126200.0
2009-10-28 09:45:00,32.6,32.68,32.58,32.6,83800.0,16.2294,16.2692,16.2194,16.2294,83800.0
2009-10-28 09:50:00,32.6,32.68,32.5,32.52,101600.0,16.2294,16.2692,16.1796,16.1896,101600.0
2009-10-28 09:55:00,32.51,32.61,32.5,32.57,218100.0,16.1846,16.2344,16.1796,16.2145,218100.0
2009-10-28 10:00:00,32.54,32.59,32.5,32.51,213500.0,16.1995,16.2244,16.1796,16.1846,213500.0
2009-10-28 10:05:00,32.51,32.58,32.46,32.54,183700.0,16.1846,16.2194,16.1597,16.1995,183700.0
2009-10-28 10:10:00,32.54,32.68,32.5,32.65,129400.0,16.1995,16.2692,16.1796,16.2543,129400.0
2009-10-28 10:15:00,32.65,32.66,32.5,32.52,78600.0,16.2543,16.2593,16.1796,16.1896,78600.0
2009-10-28 10:20:00,32.52,32.55,32.51,32.55,52500.0,16.1896,16.2045,16.1846,16.2045,52500.0
2009-10-28 10:25:00,32.55,32.7,32.54,32.68,49700.0,16.2045,16.2792,16.1995,16.2692,49700.0
2009-10-28 10:30:00,32.66,32.76,32.62,32.73,84600.0,16.2593,16.309,16.2393,16.2941,84600.0
2009-10-28 10:35:00,32.72,32.81,32.7,32.81,58000.0,16.2891,16.3339,16.2792,16.3339,58000.0
2009-10-28 10:40:00,32.8,32.83,32.73,32.8,38000.0,16.329,16.3439,16.2941,16.329,38000.0
2009-10-28 10:45:00,32.8,32.88,32.75,32.86,73500.0,16.329,16.3688,16.3041,16.3588,73500.0
2009-10-28 10:50:00,32.86,32.86,32.78,32.85,189800.0,16.3588,16.3588,16.319,16.3538,189800.0
2009-10-28 10:55:00,32.85,32.87,32.76,32.86,106700.0,16.3538,16.3638,16.309,16.3588,106700.0
2009-10-28 11:00:00,32.86,32.88,32.76,32.84,67200.0,16.3588,16.3688,16.309,16.3489,67200.0
2009-10-28 11:05:00,32.83,32.9,32.82,32.9,41800.0,16.3439,16.3787,16.3389,16.3787,41800.0
2009-10-28 11:10:00,32.9,33.05,32.89,33.02,109600.0,16.3787,16.4534,16.3738,16.4385,109600.0
2009-10-28 11:15:00,33.01,33.12,33.01,33.11,78100.0,16.4335,16.4883,16.4335,16.4833,78100.0
2009-10-28 11:20:00,33.12,33.12,33.03,33.03,93500.0,16.4883,16.4883,16.4435,16.4435,93500.0
2009-10-28 11:25:00,33.04,33.1,33.02,33.07,69700.0,16.4484,16.4783,16.4385,16.4634,69700.0
2009-10-28 11:30:00,33.06,33.06,32.99,33.01,39800.0,16.4584,16.4584,16.4235,16.4335,39800.0
2009-10-28 11:35:00,33.01,33.03,32.99,33.03,39500.0,16.4335,16.4435,16.4235,16.4435,39500.0
2009-10-28 11:40:00,33.03,33.04,32.94,33.03,43700.0,16.4435,16.4484,16.3987,16.4435,43700.0
2009-10-28 11:45:00,33.04,33.06,32.99,33.0,71900.0,16.4484,16.4584,16.4235,16.4285,71900.0
2009-10-28 11:50:00,32.99,33.0,32.92,32.94,45600.0,16.4235,16.4285,16.3887,16.3987,45600.0
2009-10-28 11:55:00,32.94,32.94,32.88,32.93,38800.0,16.3987,16.3987,16.3688,16.3937,38800.0
2009-10-28 12:00:00,32.92,32.99,32.91,32.99,37800.0,16.3887,16.4235,16.3837,16.4235,37800.0
2009-10-28 12:05:00,32.99,33.01,32.94,32.94,40800.0,16.4235,16.4335,16.3987,16.3987,40800.0
2009-10-28 12:10:00,32.94,32.99,32.93,32.98,237600.0,16.3987,16.4235,16.3937,16.4186,237600.0
2009-10-28 12:15:00,32.99,33.02,32.97,33.02,78400.0,16.4235,16.4385,16.4136,16.4385,78400.0
2009-10-28 12:20:00,33.02,33.06,32.99,33.0,41900.0,16.4385,16.4584,16.4235,16.4285,41900.0
2009-10-28 12:25:00,33.01,33.09,32.99,33.06,59800.0,16.4335,16.4733,16.4235,16.4584,59800.0
2009-10-28 12:30:00,33.07,33.09,33.04,33.07,37400.0,16.4634,16.4733,16.4484,16.4634,37400.0
2009-10-28 12:35:00,33.07,33.08,33.05,33.06,38300.0,16.4634,16.4683,16.4534,16.4584,38300.0
2009-10-28 12:40:00,33.07,33.08,32.84,32.86,211400.0,16.4634,16.4683,16.3489,16.3588,211400.0
2009-10-28 12:45:00,32.87,32.89,32.63,32.64,274200.0,16.3638,16.3738,16.2443,16.2493,274200.0
2009-10-28 12:50:00,32.65,32.73,32.52,32.72,352900.0,16.2543,16.2941,16.1896,16.2891,352900.0
2009-10-28 12:55:00,32.71,32.81,32.68,32.8,91800.0,16.2841,16.3339,16.2692,16.329,91800.0
2009-10-28 13:00:00,32.81,32.92,32.8,32.9,96500.0,16.3339,16.3887,16.329,16.3787,96500.0
2009-10-28 13:05:00,32.9,32.95,32.85,32.86,57400.0,16.3787,16.4036,16.3538,16.3588,57400.0
2009-10-28 13:10:00,32.85,32.94,32.82,32.86,67300.0,16.3538,16.3987,16.3389,16.3588,67300.0
2009-10-28 13:15:00,32.86,32.88,32.6,32.6,259800.0,16.3588,16.3688,16.2294,16.2294,259800.0
2009-10-28 13:20:00,32.6,32.65,32.55,32.59,217600.0,16.2294,16.2543,16.2045,16.2244,217600.0
2009-10-28 13:25:00,32.6,32.68,32.53,32.55,111700.0,16.2294,16.2692,16.1945,16.2045,111700.0
2009-10-28 13:30:00,32.56,32.62,32.51,32.52,106100.0,16.2095,16.2393,16.1846,16.1896,106100.0
2009-10-28 13:35:00,32.52,32.56,32.51,32.54,44700.0,16.1896,16.2095,16.1846,16.1995,44700.0
2009-10-28 13:40:00,32.55,32.62,32.55,32.58,131300.0,16.2045,16.2393,16.2045,16.2194,131300.0
2009-10-28 13:45:00,32.58,32.59,32.5,32.5,58100.0,16.2194,16.2244,16.1796,16.1796,58100.0
2009-10-28 13:50:00,32.5,32.57,32.5,32.57,132200.0,16.1796,16.2145,16.1796,16.2145,132200.0
2009-10-28 13:55:00,32.57,32.61,32.55,32.6,53200.0,16.2145,16.2344,16.2045,16.2294,53200.0
2009-10-28 14:00:00,32.59,32.6,32.56,32.6,107400.0,16.2244,16.2294,16.2095,16.2294,107400.0
2009-10-28 14:05:00,32.6,32.6,32.55,32.55,67400.0,16.2294,16.2294,16.2045,16.2045,67400.0
2009-10-28 14:10:00,32.56,32.6,32.55,32.6,122300.0,16.2095,16.2294,16.2045,16.2294,122300.0
2009-10-28 14:15:00,32.59,32.65,32.57,32.6,83900.0,16.2244,16.2543,16.2145,16.2294,83900.0
2009-10-28 14:20:00,32.6,32.63,32.53,32.61,181400.0,16.2294,16.2443,16.1945,16.2344,181400.0
2009-10-28 14:25:00,32.62,32.65,32.6,32.6,87100.0,16.2393,16.2543,16.2294,16.2294,87100.0
2009-10-28 14:30:00,32.61,32.65,32.6,32.62,309100.0,16.2344,16.2543,16.2294,16.2393,309100.0
2009-10-28 14:35:00,32.62,32.66,32.6,32.6,51600.0,16.2393,16.2593,16.2294,16.2294,51600.0
2009-10-28 14:40:00,32.61,32.63,32.58,32.61,91200.0,16.2344,16.2443,16.2194,16.2344,91200.0
2009-10-28 14:45:00,32.6,32.6,32.53,32.57,130500.0,16.2294,16.2294,16.1945,16.2145,130500.0
2009-10-28 14:50:00,32.57,32.6,32.55,32.59,82800.0,16.2145,16.2294,16.2045,16.2244,82800.0
2009-10-28 14:55:00,32.59,32.61,32.53,32.55,93600.0,16.2244,16.2344,16.1945,16.2045,93600.0
2009-10-28 15:00:00,32.55,32.6,32.55,32.6,90200.0,16.2045,16.2294,16.2045,16.2294,90200.0
2009-10-28 15:05:00,32.6,32.61,32.56,32.61,103200.0,16.2294,16.2344,16.2095,16.2344,103200.0
2009-10-28 15:10:00,32.6,32.61,32.55,32.55,78600.0,16.2294,16.2344,16.2045,16.2045,78600.0
2009-10-28 15:15:00,32.55,32.65,32.54,32.62,103100.0,16.2045,16.2543,16.1995,16.2393,103100.0
2009-10-28 15:20:00,32.62,32.63,32.59,32.6,71100.0,16.2393,16.2443,16.2244,16.2294,71100.0
2009-10-28 15:25:00,32.6,32.67,32.6,32.67,104700.0,16.2294,16.2642,16.2294,16.2642,104700.0
2009-10-28 15:30:00,32.66,32.67,32.61,32.62,85600.0,16.2593,16.2642,16.2344,16.2393,85600.0
2009-10-28 15:35:00,32.62,32.64,32.55,32.58,150400.0,16.2393,16.2493,16.2045,16.2194,150400.0
2009-10-28 15:40:00,32.58,32.64,32.55,32.62,157600.0,16.2194,16.2493,16.2045,16.2393,157600.0
2009-10-28 15:45:00,32.61,32.63,32.59,32.62,98800.0,16.2344,16.2443,16.2244,16.2393,98800.0
2009-10-28 15:50:00,32.62,32.63,32.49,32.49,152000.0,16.2393,16.2443,16.1746,16.1746,152000.0
2009-10-28 15:55:00,32.49,32.56,32.44,32.49,203700.0,16.1746,16.2095,16.1497,16.1746,203700.0
2009-10-29 09:30:00,32.34,32.34,31.8,31.8,230900.0,16.3221,16.3221,16.0495,16.0495,230900.0
2009-10-29 09:35:00,31.81,31.82,31.56,31.59,186500.0,16.0546,16.0596,15.9284,15.9436,186500.0
2009-10-29 09:40:00,31.6,31.61,31.46,31.46,166900.0,15.9486,15.9536,15.8779,15.8779,166900.0
2009-10-29 09:45:00,31.47,31.64,31.46,31.64,70900.0,15.883,15.9688,15.8779,15.9688,70900.0
2009-10-29 09:50:00,31.63,31.72,31.5,31.55,134400.0,15.9637,16.0092,15.8981,15.9234,134400.0
2009-10-29 09:55:00,31.54,31.7,31.54,31.7,91200.0,15.9183,15.9991,15.9183,15.9991,91200.0
2009-10-29 10:00:00,31.7,31.78,31.7,31.76,97100.0,15.9991,16.0394,15.9991,16.0294,97100.0
2009-10-29 10:05:00,31.76,31.82,31.73,31.75,123300.0,16.0294,16.0596,16.0142,16.0243,123300.0
2009-10-29 10:10:00,31.75,31.81,31.66,31.66,81000.0,16.0243,16.0546,15.9789,15.9789,81000.0
2009-10-29 10:15:00,31.66,31.77,31.66,31.76,67400.0,15.9789,16.0344,15.9789,16.0294,67400.0
2009-10-29 10:20:00,31.76,31.85,31.76,31.77,80400.0,16.0294,16.0748,16.0294,16.0344,80400.0
2009-10-29 10:25:00,31.78,31.83,31.75,31.75,79500.0,16.0394,16.0647,16.0243,16.0243,79500.0
2009-10-29 10:30:00,31.76,31.77,31.62,31.66,81300.0,16.0294,16.0344,15.9587,15.9789,81300.0
2009-10-29 10:35:00,31.66,31.67,31.58,31.58,50900.0,15.9789,15.9839,15.9385,15.9385,50900.0
2009-10-29 10:40:00,31.59,31.61,31.5,31.5,55900.0,15.9436,15.9536,15.8981,15.8981,55900.0
2009-10-29 10:45:00,31.5,31.51,31.46,31.48,42800.0,15.8981,15.9032,15.8779,15.888,42800.0
2009-10-29 10:50:00,31.49,31.52,31.43,31.45,85800.0,15.8931,15.9082,15.8628,15.8729,85800.0
2009-10-29 10:55:00,31.45,31.47,31.43,31.44,87300.0,15.8729,15.883,15.8628,15.8678,87300.0
2009-10-29 11:00:00,31.44,31.49,31.4,31.46,72200.0,15.8678,15.8931,15.8477,15.8779,72200.0
2009-10-29 11:05:00,31.46,31.52,31.43,31.43,44500.0,15.8779,15.9082,15.8628,15.8628,44500.0
2009-10-29 11:10:00,31.44,31.51,31.43,31.43,53600.0,15.8678,15.9032,15.8628,15.8628,53600.0
2009-10-29 11:15:00,31.44,31.49,31.43,31.45,37900.0,15.8678,15.8931,15.8628,15.8729,37900.0
2009-10-29 11:20:00,31.46,31.5,31.43,31.45,60000.0,15.8779,15.8981,15.8628,15.8729,60000.0
2009-10-29 11:25:00,31.45,31.5,31.44,31.48,23600.0,15.8729,15.8981,15.8678,15.888,23600.0
2009-10-29 11:30:00,31.49,31.57,31.49,31.56,32800.0,15.8931,15.9335,15.8931,15.9284,32800.0
2009-10-29 11:35:00,31.57,31.6,31.54,31.56,183700.0,15.9335,15.9486,15.9183,15.9284,183700.0
2009-10-29 11:40:00,31.57,31.6,31.55,31.59,53200.0,15.9335,15.9486,15.9234,15.9436,53200.0
2009-10-29 11:45:00,31.6,31.66,31.59,31.65,31600.0,15.9486,15.9789,15.9436,15.9738,31600.0
2009-10-29 11:50:00,31.65,31.66,31.61,31.61,35000.0,15.9738,15.9789,15.9536,15.9536,35000.0
2009-10-29 11:55:00,31.61,31.65,31.58,31.65,74600.0,15.9536,15.9738,15.9385,15.9738,74600.0
2009-10-29 12:00:00,31.65,31.7,31.65,31.7,68200.0,15.9738,15.9991,15.9738,15.9991,68200.0
2009-10-29 12:05:00,31.7,31.72,31.69,31.71,44800.0,15.9991,16.0092,15.994,16.0041,44800.0
2009-10-29 12:10:00,31.71,31.71,31.53,31.55,121300.0,16.0041,16.0041,15.9133,15.9234,121300.0
2009-10-29 12:15:00,31.55,31.6,31.54,31.59,38800.0,15.9234,15.9486,15.9183,15.9436,38800.0
2009-10-29 12:20:00,31.59,31.61,31.56,31.61,71100.0,15.9436,15.9536,15.9284,15.9536,71100.0
2009-10-29 12:25:00,31.61,31.7,31.61,31.66,38400.0,15.9536,15.9991,15.9536,15.9789,38400.0
2009-10-29 12:30:00,31.66,31.69,31.66,31.67,37200.0,15.9789,15.994,15.9789,15.9839,37200.0
2009-10-29 12:35:00,31.67,31.71,31.64,31.65,44100.0,15.9839,16.0041,15.9688,15.9738,44100.0
2009-10-29 12:40:00,31.66,31.7,31.65,31.69,23400.0,15.9789,15.9991,15.9738,15.994,23400.0
2009-10-29 12:45:00,31.7,31.73,31.64,31.64,66300.0,15.9991,16.0142,15.9688,15.9688,66300.0
2009-10-29 12:50:00,31.65,31.65,31.62,31.63,15600.0,15.9738,15.9738,15.9587,15.9637,15600.0
2009-10-29 12:55:00,31.63,31.64,31.61,31.61,19300.0,15.9637,15.9688,15.9536,15.9536,19300.0
2009-10-29 13:00:00,31.61,31.63,31.6,31.61,201200.0,15.9536,15.9637,15.9486,15.9536,201200.0
2009-10-29 13:05:00,31.61,31.63,31.6,31.61,28300.0,15.9536,15.9637,15.9486,15.9536,28300.0
2009-10-29 13:10:00,31.62,31.63,31.61,31.61,18400.0,15.9587,15.9637,15.9536,15.9536,18400.0
2009-10-29 13:15:00,31.61,31.63,31.58,31.58,39100.0,15.9536,15.9637,15.9385,15.9385,39100.0
2009-10-29 13:20:00,31.59,31.6,31.53,31.53,45000.0,15.9436,15.9486,15.9133,15.9133,45000.0
2009-10-29 13:25:00,31.53,31.56,31.52,31.54,133100.0,15.9133,15.9284,15.9082,15.9183,133100.0
2009-10-29 13:30:00,31.53,31.55,31.53,31.55,27300.0,15.9133,15.9234,15.9133,15.9234,27300.0
2009-10-29 13:35:00,31.55,31.57,31.52,31.52,65100.0,15.9234,15.9335,15.9082,15.9082,65100.0
2009-10-29 13:40:00,31.53,31.55,31.5,31.52,80700.0,15.9133,15.9234,15.8981,15.9082,80700.0
2009-10-29 13:45:00,31.53,31.58,31.53,31.57,34600.0,15.9133,15.9385,15.9133,15.9335,34600.0
2009-10-29 13:50:00,31.56,31.61,31.56,31.6,29700.0,15.9284,15.9536,15.9284,15.9486,29700.0
2009-10-29 13:55:00,31.6,31.63,31.59,31.59,39100.0,15.9486,15.9637,15.9436,15.9436,39100.0
2009-10-29 14:00:00,31.6,31.61,31.59,31.61,27500.0,15.9486,15.9536,15.9436,15.9536,27500.0
2009-10-29 14:05:00,31.61,31.65,31.61,31.64,37900.0,15.9536,15.9738,15.9536,15.9688,37900.0
2009-10-29 14:10:00,31.64,31.68,31.64,31.67,17100.0,15.9688,15.989,15.9688,15.9839,17100.0
2009-10-29 14:15:00,31.67,31.7,31.67,31.68,57400.0,15.9839,15.9991,15.9839,15.989,57400.0
2009-10-29 14:20:00,31.69,31.7,31.68,31.68,31200.0,15.994,15.9991,15.989,15.989,31200.0
2009-10-29 14:25:00,31.69,31.7,31.65,31.65,70400.0,15.994,15.9991,15.9738,15.9738,70400.0
2009-10-29 14:30:00,31.66,31.69,31.65,31.67,53500.0,15.9789,15.994,15.9738,15.9839,53500.0
2009-10-29 14:35:00,31.68,31.69,31.66,31.69,13900.0,15.989,15.994,15.9789,15.994,13900.0
2009-10-29 14:40:00,31.68,31.71,31.68,31.7,38200.0,15.989,16.0041,15.989,15.9991,38200.0
2009-10-29 14:45:00,31.7,31.74,31.7,31.74,33100.0,15.9991,16.0193,15.9991,16.0193,33100.0
2009-10-29 14:50:00,31.74,31.75,31.73,31.74,54300.0,16.0193,16.0243,16.0142,16.0193,54300.0
2009-10-29 14:55:00,31.74,31.83,31.66,31.8,149200.0,16.0193,16.0647,15.9789,16.0495,149200.0
2009-10-29 15:00:00,31.8,31.81,31.79,31.8,94800.0,16.0495,16.0546,16.0445,16.0495,94800.0
2009-10-29 15:05:00,31.81,31.85,31.8,31.82,84300.0,16.0546,16.0748,16.0495,16.0596,84300.0
2009-10-29 15:10:00,31.82,31.86,31.81,31.84,85600.0,16.0596,16.0798,16.0546,16.0697,85600.0
2009-10-29 15:15:00,31.84,31.84,31.83,31.83,22900.0,16.0697,16.0697,16.0647,16.0647,22900.0
2009-10-29 15:20:00,31.84,31.84,31.81,31.81,32700.0,16.0697,16.0697,16.0546,16.0546,32700.0
2009-10-29 15:25:00,31.82,31.82,31.7,31.7,180300.0,16.0596,16.0596,15.9991,15.9991,180300.0
2009-10-29 15:30:00,31.7,31.73,31.68,31.71,101200.0,15.9991,16.0142,15.989,16.0041,101200.0
2009-10-29 15:35:00,31.72,31.72,31.66,31.71,142100.0,16.0092,16.0092,15.9789,16.0041,142100.0
2009-10-29 15:40:00,31.71,31.75,31.68,31.7,163700.0,16.0041,16.0243,15.989,15.9991,163700.0
2009-10-29 15:45:00,31.7,31.71,31.63,31.64,172200.0,15.9991,16.0041,15.9637,15.9688,172200.0
2009-10-29 15:50:00,31.65,31.68,31.62,31.67,161800.0,15.9738,15.989,15.9587,15.9839,161800.0
2009-10-29 15:55:00,31.68,31.7,31.66,31.67,331100.0,15.989,15.9991,15.9789,15.9839,331100.0
2009-10-30 09:30:00,31.68,31.71,31.54,31.59,115500.0,15.989,16.0041,15.9183,15.9436,115500.0
2009-10-30 09:35:00,31.57,31.66,31.57,31.63,53900.0,15.9335,15.9789,15.9335,15.9637,53900.0
2009-10-30 09:40:00,31.61,31.7,31.52,31.66,106200.0,15.9536,15.9991,15.9082,15.9789,106200.0
2009-10-30 09:45:00,31.65,31.67,31.59,31.65,66000.0,15.9738,15.9839,15.9436,15.9738,66000.0
2009-10-30 09:50:00,31.66,31.66,31.56,31.61,72300.0,15.9789,15.9789,15.9284,15.9536,72300.0
2009-10-30 09:55:00,31.6,31.61,31.55,31.59,35800.0,15.9486,15.9536,15.9234,15.9436,35800.0
2009-10-30 10:00:00,31.6,31.64,31.56,31.6,110100.0,15.9486,15.9688,15.9284,15.9486,110100.0
2009-10-30 10:05:00,31.6,31.63,31.54,31.56,97900.0,15.9486,15.9637,15.9183,15.9284,97900.0
2009-10-30 10:10:00,31.56,31.57,31.52,31.54,90700.0,15.9284,15.9335,15.9082,15.9183,90700.0
2009-10-30 10:15:00,31.53,31.6,31.52,31.56,87600.0,15.9133,15.9486,15.9082,15.9284,87600.0
2009-10-30 10:20:00,31.55,31.57,31.52,31.57,65200.0,15.9234,15.9335,15.9082,15.9335,65200.0
2009-10-30 10:25:00,31.57,31.61,31.53,31.55,70000.0,15.9335,15.9536,15.9133,15.9234,70000.0
2009-10-30 10:30:00,31.56,31.58,31.52,31.56,87000.0,15.9284,15.9385,15.9082,15.9284,87000.0
2009-10-30 10:35:00,31.55,31.56,31.5,31.53,109700.0,15.9234,15.9284,15.8981,15.9133,109700.0
2009-10-30 10:40:00,31.52,31.56,31.5,31.55,49000.0,15.9082,15.9284,15.8981,15.9234,49000.0
2009-10-30 10:45:00,31.55,31.58,31.5,31.52,65300.0,15.9234,15.9385,15.8981,15.9082,65300.0
2009-10-30 10:50:00,31.52,31.57,31.5,31.51,19100.0,15.9082,15.9335,15.8981,15.9032,19100.0
2009-10-30 10:55:00,31.51,31.53,31.48,31.5,58500.0,15.9032,15.9133,15.888,15.8981,58500.0
2009-10-30 11:00:00,31.5,31.55,31.5,31.52,47800.0,15.8981,15.9234,15.8981,15.9082,47800.0
2009-10-30 11:05:00,31.53,31.53,31.45,31.48,96300.0,15.9133,15.9133,15.8729,15.888,96300.0
2009-10-30 11:10:00,31.48,31.53,31.45,31.49,75200.0,15.888,15.9133,15.8729,15.8931,75200.0
2009-10-30 11:15:00,31.5,31.54,31.49,31.52,72900.0,15.8981,15.9183,15.8931,15.9082,72900.0
2009-10-30 11:20:00,31.52,31.54,31.49,31.51,89100.0,15.9082,15.9183,15.8931,15.9032,89100.0
2009-10-30 11:25:00,31.52,31.57,31.48,31.49,116100.0,15.9082,15.9335,15.888,15.8931,116100.0
2009-10-30 11:30:00,31.49,31.54,31.48,31.52,116100.0,15.8931,15.9183,15.888,15.9082,116100.0
2009-10-30 11:35:00,31.51,31.52,31.4,31.4,234400.0,15.9032,15.9082,15.8477,15.8477,234400.0
2009-10-30 11:40:00,31.41,31.49,31.35,31.45,100500.0,15.8527,15.8931,15.8224,15.8729,100500.0
2009-10-30 11:45:00,31.45,31.47,31.35,31.45,75800.0,15.8729,15.883,15.8224,15.8729,75800.0
2009-10-30 11:50:00,31.45,31.5,31.41,31.46,99200.0,15.8729,15.8981,15.8527,15.8779,99200.0
2009-10-30 11:55:00,31.46,31.46,31.35,31.46,143800.0,15.8779,15.8779,15.8224,15.8779,143800.0
2009-10-30 12:00:00,31.46,31.47,31.42,31.43,86600.0,15.8779,15.883,15.8578,15.8628,86600.0
2009-10-30 12:05:00,31.43,31.55,31.43,31.52,67600.0,15.8628,15.9234,15.8628,15.9082,67600.0
2009-10-30 12:10:00,31.52,31.53,31.46,31.47,58700.0,15.9082,15.9133,15.8779,15.883,58700.0
2009-10-30 12:15:00,31.47,31.51,31.45,31.46,63800.0,15.883,15.9032,15.8729,15.8779,63800.0
2009-10-30 12:20:00,31.46,31.46,31.35,31.36,118700.0,15.8779,15.8779,15.8224,15.8275,118700.0
2009-10-30 12:25:00,31.37,31.37,31.21,31.23,180900.0,15.8325,15.8325,15.7518,15.7619,180900.0
2009-10-30 12:30:00,31.23,31.29,31.22,31.29,148000.0,15.7619,15.7921,15.7568,15.7921,148000.0
2009-10-30 12:35:00,31.29,31.38,31.26,31.31,76600.0,15.7921,15.8376,15.777,15.8022,76600.0
2009-10-30 12:40:00,31.31,31.34,31.31,31.33,20200.0,15.8022,15.8174,15.8022,15.8123,20200.0
2009-10-30 12:45:00,31.32,31.33,31.13,31.2,136600.0,15.8073,15.8123,15.7114,15.7467,136600.0
2009-10-30 12:50:00,31.2,31.23,31.16,31.21,153600.0,15.7467,15.7619,15.7265,15.7518,153600.0
2009-10-30 12:55:00,31.21,31.29,31.21,31.22,76400.0,15.7518,15.7921,15.7518,15.7568,76400.0
2009-10-30 13:00:00,31.22,31.37,31.22,31.34,65100.0,15.7568,15.8325,15.7568,15.8174,65100.0
2009-10-30 13:05:00,31.33,31.42,31.33,31.37,101900.0,15.8123,15.8578,15.8123,15.8325,101900.0
2009-10-30 13:10:00,31.38,31.42,31.34,31.38,63800.0,15.8376,15.8578,15.8174,15.8376,63800.0
2009-10-30 13:15:00,31.37,31.39,31.33,31.36,45100.0,15.8325,15.8426,15.8123,15.8275,45100.0
2009-10-30 13:20:00,31.35,31.4,31.27,31.4,65500.0,15.8224,15.8477,15.782,15.8477,65500.0
2009-10-30 13:25:00,31.4,31.44,31.36,31.41,69200.0,15.8477,15.8678,15.8275,15.8527,69200.0
2009-10-30 13:30:00,31.41,31.44,31.29,31.33,61200.0,15.8527,15.8678,15.7921,15.8123,61200.0
2009-10-30 13:35:00,31.34,31.39,31.3,31.38,68200.0,15.8174,15.8426,15.7972,15.8376,68200.0
2009-10-30 13:40:00,31.38,31.44,31.38,31.44,41600.0,15.8376,15.8678,15.8376,15.8678,41600.0
2009-10-30 13:45:00,31.44,31.48,31.38,31.38,57000.0,15.8678,15.888,15.8376,15.8376,57000.0
2009-10-30 13:50:00,31.38,31.39,31.34,31.34,20400.0,15.8376,15.8426,15.8174,15.8174,20400.0
2009-10-30 13:55:00,31.34,31.41,31.34,31.38,102200.0,15.8174,15.8527,15.8174,15.8376,102200.0
2009-10-30 14:00:00,31.38,31.44,31.37,31.41,62400.0,15.8376,15.8678,15.8325,15.8527,62400.0
2009-10-30 14:05:00,31.41,31.46,31.37,31.38,111800.0,15.8527,15.8779,15.8325,15.8376,111800.0
2009-10-30 14:10:00,31.37,31.38,31.29,31.29,59700.0,15.8325,15.8376,15.7921,15.7921,59700.0
2009-10-30 14:15:00,31.3,31.3,31.21,31.22,108400.0,15.7972,15.7972,15.7518,15.7568,108400.0
2009-10-30 14:20:00,31.22,31.24,31.21,31.23,57000.0,15.7568,15.7669,15.7518,15.7619,57000.0
2009-10-30 14:25:00,31.23,31.25,31.21,31.24,81500.0,15.7619,15.772,15.7518,15.7669,81500.0
2009-10-30 14:30:00,31.23,31.26,31.21,31.22,68100.0,15.7619,15.777,15.7518,15.7568,68100.0
2009-10-30 14:35:00,31.23,31.25,31.17,31.24,82100.0,15.7619,15.772,15.7316,15.7669,82100.0
2009-10-30 14:40:00,31.23,31.31,31.23,31.27,79000.0,15.7619,15.8022,15.7619,15.782,79000.0
2009-10-30 14:45:00,31.28,31.29,31.23,31.23,60200.0,15.7871,15.7921,15.7619,15.7619,60200.0
2009-10-30 14:50:00,31.23,31.36,31.21,31.27,87600.0,15.7619,15.8275,15.7518,15.782,87600.0
2009-10-30 14:55:00,31.28,31.33,31.25,31.29,46200.0,15.7871,15.8123,15.772,15.7921,46200.0
2009-10-30 15:00:00,31.28,31.3,31.22,31.22,80800.0,15.7871,15.7972,15.7568,15.7568,80800.0
2009-10-30 15:05:00,31.22,31.23,31.13,31.23,89000.0,15.7568,15.7619,15.7114,15.7619,89000.0
2009-10-30 15:10:00,31.23,31.36,31.22,31.3,62700.0,15.7619,15.8275,15.7568,15.7972,62700.0
2009-10-30 15:15:00,31.3,31.33,31.27,31.27,74200.0,15.7972,15.8123,15.782,15.782,74200.0
2009-10-30 15:20:00,31.28,31.33,31.25,31.3,102500.0,15.7871,15.8123,15.772,15.7972,102500.0
2009-10-30 15:25:00,31.3,31.34,31.25,31.33,83600.0,15.7972,15.8174,15.772,15.8123,83600.0
2009-10-30 15:30:00,31.33,31.38,31.29,31.36,118200.0,15.8123,15.8376,15.7921,15.8275,118200.0
2009-10-30 15:35:00,31.36,31.39,31.29,31.33,169800.0,15.8275,15.8426,15.7921,15.8123,169800.0
2009-10-30 15:40:00,31.33,31.4,31.3,31.3,137900.0,15.8123,15.8477,15.7972,15.7972,137900.0
2009-10-30 15:45:00,31.3,31.35,31.27,31.33,134200.0,15.7972,15.8224,15.782,15.8123,134200.0
2009-10-30 15:50:00,31.34,31.34,31.21,31.25,223300.0,15.8174,15.8174,15.7518,15.772,223300.0
2009-10-30 15:55:00,31.24,31.26,31.15,31.16,283500.0,15.7669,15.777,15.7215,15.7265,283500.0
2009-11-02 09:30:00,31.3,31.45,31.2,31.25,120400.0,15.7972,15.8729,15.7467,15.772,120400.0
2009-11-02 09:35:00,31.25,31.41,31.24,31.3,85200.0,15.772,15.8527,15.7669,15.7972,85200.0
2009-11-02 09:40:00,31.3,31.39,31.3,31.39,54300.0,15.7972,15.8426,15.7972,15.8426,54300.0
2009-11-02 09:45:00,31.39,31.41,31.33,31.34,55800.0,15.8426,15.8527,15.8123,15.8174,55800.0
2009-11-02 09:50:00,31.34,31.42,31.32,31.41,68600.0,15.8174,15.8578,15.8073,15.8527,68600.0
2009-11-02 09:55:00,31.4,31.48,31.34,31.41,94200.0,15.8477,15.888,15.8174,15.8527,94200.0
2009-11-02 10:00:00,31.42,31.5,31.37,31.4,137000.0,15.8578,15.8981,15.8325,15.8477,137000.0
2009-11-02 10:05:00,31.4,31.44,31.35,31.36,82900.0,15.8477,15.8678,15.8224,15.8275,82900.0
2009-11-02 10:10:00,31.36,31.46,31.31,31.39,82800.0,15.8275,15.8779,15.8022,15.8426,82800.0
2009-11-02 10:15:00,31.4,31.5,31.39,31.44,78200.0,15.8477,15.8981,15.8426,15.8678,78200.0
2009-11-02 10:20:00,31.44,31.46,31.35,31.37,88600.0,15.8678,15.8779,15.8224,15.8325,88600.0
2009-11-02 10:25:00,31.36,31.41,31.33,31.37,107000.0,15.8275,15.8527,15.8123,15.8325,107000.0
2009-11-02 10:30:00,31.38,31.43,31.37,31.42,85800.0,15.8376,15.8628,15.8325,15.8578,85800.0
2009-11-02 10:35:00,31.42,31.45,31.33,31.34,177900.0,15.8578,15.8729,15.8123,15.8174,177900.0
2009-11-02 10:40:00,31.33,31.35,31.32,31.33,68700.0,15.8123,15.8224,15.8073,15.8123,68700.0
2009-11-02 10:45:00,31.32,31.33,31.26,31.3,61800.0,15.8073,15.8123,15.777,15.7972,61800.0
2009-11-02 10:50:00,31.3,31.3,31.25,31.29,34600.0,15.7972,15.7972,15.772,15.7921,34600.0
2009-11-02 10:55:00,31.28,31.29,31.21,31.21,58500.0,15.7871,15.7921,15.7518,15.7518,58500.0
2009-11-02 11:00:00,31.21,31.23,31.18,31.19,98900.0,15.7518,15.7619,15.7366,15.7417,98900.0
2009-11-02 11:05:00,31.19,31.19,31.13,31.16,57200.0,15.7417,15.7417,15.7114,15.7265,57200.0
2009-11-02 11:10:00,31.16,31.27,31.14,31.23,90900.0,15.7265,15.782,15.7164,15.7619,90900.0
2009-11-02 11:15:00,31.22,31.27,31.21,31.27,43800.0,15.7568,15.782,15.7518,15.782,43800.0
2009-11-02 11:20:00,31.27,31.3,31.26,31.3,30900.0,15.782,15.7972,15.777,15.7972,30900.0
2009-11-02 11:25:00,31.3,31.3,31.23,31.25,96600.0,15.7972,15.7972,15.7619,15.772,96600.0
2009-11-02 11:30:00,31.26,31.26,31.24,31.24,122200.0,15.777,15.777,15.7669,15.7669,122200.0
2009-11-02 11:35:00,31.25,31.25,31.18,31.19,86300.0,15.772,15.772,15.7366,15.7417,86300.0
2009-11-02 11:40:00,31.19,31.23,31.19,31.21,60400.0,15.7417,15.7619,15.7417,15.7518,60400.0
2009-11-02 11:45:00,31.22,31.23,31.19,31.22,45900.0,15.7568,15.7619,15.7417,15.7568,45900.0
2009-11-02 11:50:00,31.22,31.25,31.21,31.24,34500.0,15.7568,15.772,15.7518,15.7669,34500.0
2009-11-02 11:55:00,31.24,31.28,31.23,31.23,30300.0,15.7669,15.7871,15.7619,15.7619,30300.0
2009-11-02 12:00:00,31.23,31.23,31.19,31.21,47600.0,15.7619,15.7619,15.7417,15.7518,47600.0
2009-11-02 12:05:00,31.21,31.23,31.19,31.21,81300.0,15.7518,15.7619,15.7417,15.7518,81300.0
2009-11-02 12:10:00,31.2,31.21,31.19,31.21,24800.0,15.7467,15.7518,15.7417,15.7518,24800.0
2009-11-02 12:15:00,31.2,31.23,31.15,31.2,94400.0,15.7467,15.7619,15.7215,15.7467,94400.0
2009-11-02 12:20:00,31.2,31.22,31.19,31.2,41100.0,15.7467,15.7568,15.7417,15.7467,41100.0
2009-11-02 12:25:00,31.21,31.22,31.18,31.18,31900.0,15.7518,15.7568,15.7366,15.7366,31900.0
2009-11-02 12:30:00,31.18,31.2,31.16,31.17,68700.0,15.7366,15.7467,15.7265,15.7316,68700.0
2009-11-02 12:35:00,31.17,31.18,31.14,31.14,49100.0,15.7316,15.7366,15.7164,15.7164,49100.0
2009-11-02 12:40:00,31.15,31.15,31.09,31.11,78500.0,15.7215,15.7215,15.6912,15.7013,78500.0
2009-11-02 12:45:00,31.1,31.12,31.09,31.1,81200.0,15.6962,15.7063,15.6912,15.6962,81200.0
2009-11-02 12:50:00,31.1,31.1,31.0,31.02,183400.0,15.6962,15.6962,15.6458,15.6559,183400.0
2009-11-02 12:55:00,31.01,31.04,30.96,30.97,124500.0,15.6508,15.666,15.6256,15.6306,124500.0
2009-11-02 13:00:00,30.98,31.08,30.95,31.06,110200.0,15.6357,15.6862,15.6205,15.6761,110200.0
2009-11-02 13:05:00,31.07,31.08,31.01,31.07,53500.0,15.6811,15.6862,15.6508,15.6811,53500.0
2009-11-02 13:10:00,31.07,31.1,31.06,31.07,36900.0,15.6811,15.6962,15.6761,15.6811,36900.0
2009-11-02 13:15:00,31.07,31.14,31.07,31.11,99400.0,15.6811,15.7164,15.6811,15.7013,99400.0
2009-11-02 13:20:00,31.11,31.11,31.06,31.07,45700.0,15.7013,15.7013,15.6761,15.6811,45700.0
2009-11-02 13:25:00,31.07,31.09,31.06,31.07,23700.0,15.6811,15.6912,15.6761,15.6811,23700.0
2009-11-02 13:30:00,31.06,31.12,31.05,31.08,62800.0,15.6761,15.7063,15.671,15.6862,62800.0
2009-11-02 13:35:00,31.08,31.12,31.05,31.12,42500.0,15.6862,15.7063,15.671,15.7063,42500.0
2009-11-02 13:40:00,31.11,31.16,31.11,31.16,35400.0,15.7013,15.7265,15.7013,15.7265,35400.0
2009-11-02 13:45:00,31.16,31.17,31.12,31.15,83600.0,15.7265,15.7316,15.7063,15.7215,83600.0
2009-11-02 13:50:00,31.15,31.15,31.08,31.13,92400.0,15.7215,15.7215,15.6862,15.7114,92400.0
2009-11-02 13:55:00,31.13,31.16,31.08,31.09,85800.0,15.7114,15.7265,15.6862,15.6912,85800.0
2009-11-02 14:00:00,31.09,31.13,31.06,31.11,89700.0,15.6912,15.7114,15.6761,15.7013,89700.0
2009-11-02 14:05:00,31.11,31.11,31.07,31.08,46700.0,15.7013,15.7013,15.6811,15.6862,46700.0
2009-11-02 14:10:00,31.08,31.11,31.06,31.06,99300.0,15.6862,15.7013,15.6761,15.6761,99300.0
2009-11-02 14:15:00,31.07,31.08,31.05,31.05,64500.0,15.6811,15.6862,15.671,15.671,64500.0
2009-11-02 14:20:00,31.06,31.12,31.05,31.1,90500.0,15.6761,15.7063,15.671,15.6962,90500.0
2009-11-02 14:25:00,31.1,31.1,31.08,31.1,35500.0,15.6962,15.6962,15.6862,15.6962,35500.0
2009-11-02 14:30:00,31.1,31.1,31.07,31.08,42900.0,15.6962,15.6962,15.6811,15.6862,42900.0
2009-11-02 14:35:00,31.08,31.1,31.05,31.05,69400.0,15.6862,15.6962,15.671,15.671,69400.0
2009-11-02 14:40:00,31.05,31.08,31.03,31.03,55300.0,15.671,15.6862,15.6609,15.6609,55300.0
2009-11-02 14:45:00,31.03,31.06,31.03,31.03,36200.0,15.6609,15.6761,15.6609,15.6609,36200.0
2009-11-02 14:50:00,31.04,31.04,31.03,31.03,28800.0,15.666,15.666,15.6609,15.6609,28800.0
2009-11-02 14:55:00,31.03,31.03,30.93,30.99,84000.0,15.6609,15.6609,15.6104,15.6407,84000.0
2009-11-02 15:00:00,30.99,31.0,30.98,31.0,31100.0,15.6407,15.6458,15.6357,15.6458,31100.0
2009-11-02 15:05:00,31.0,31.01,30.96,30.97,76300.0,15.6458,15.6508,15.6256,15.6306,76300.0
2009-11-02 15:10:00,30.96,31.02,30.96,31.01,49300.0,15.6256,15.6559,15.6256,15.6508,49300.0
2009-11-02 15:15:00,31.0,31.04,30.98,30.98,60000.0,15.6458,15.666,15.6357,15.6357,60000.0
2009-11-02 15:20:00,30.98,31.02,30.97,31.02,51300.0,15.6357,15.6559,15.6306,15.6559,51300.0
2009-11-02 15:25:00,31.01,31.05,31.0,31.04,57500.0,15.6508,15.671,15.6458,15.666,57500.0
2009-11-02 15:30:00,31.04,31.09,31.02,31.06,75700.0,15.666,15.6912,15.6559,15.6761,75700.0
2009-11-02 15:35:00,31.07,31.09,31.05,31.05,102900.0,15.6811,15.6912,15.671,15.671,102900.0
2009-11-02 15:40:00,31.06,31.08,31.05,31.06,120300.0,15.6761,15.6862,15.671,15.6761,120300.0
2009-11-02 15:45:00,31.05,31.07,31.03,31.05,108700.0,15.671,15.6811,15.6609,15.671,108700.0
2009-11-02 15:50:00,31.05,31.06,31.03,31.05,126000.0,15.671,15.6761,15.6609,15.671,126000.0
2009-11-02 15:55:00,31.06,31.07,31.04,31.04,172000.0,15.6761,15.6811,15.666,15.666,172000.0
2009-11-03 09:30:00,30.96,31.13,30.96,31.09,53900.0,15.6256,15.7114,15.6256,15.6912,53900.0
2009-11-03 09:35:00,31.09,31.14,31.05,31.08,27200.0,15.6912,15.7164,15.671,15.6862,27200.0
2009-11-03 09:40:00,31.08,31.08,31.02,31.06,23100.0,15.6862,15.6862,15.6559,15.6761,23100.0
2009-11-03 09:45:00,31.06,31.1,31.05,31.05,29500.0,15.6761,15.6962,15.671,15.671,29500.0
2009-11-03 09:50:00,31.06,31.1,31.04,31.08,49000.0,15.6761,15.6962,15.666,15.6862,49000.0
2009-11-03 09:55:00,31.07,31.11,31.04,31.08,68500.0,15.6811,15.7013,15.666,15.6862,68500.0
2009-11-03 10:00:00,31.07,31.09,31.0,31.06,56200.0,15.6811,15.6912,15.6458,15.6761,56200.0
2009-11-03 10:05:00,31.06,31.1,31.04,31.08,43700.0,15.6761,15.6962,15.666,15.6862,43700.0
2009-11-03 10:10:00,31.09,31.14,31.01,31.02,48500.0,15.6912,15.7164,15.6508,15.6559,48500.0
2009-11-03 10:15:00,31.01,31.07,31.01,31.05,33800.0,15.6508,15.6811,15.6508,15.671,33800.0
2009-11-03 10:20:00,31.05,31.05,31.01,31.03,15300.0,15.671,15.671,15.6508,15.6609,15300.0
2009-11-03 10:25:00,31.03,31.07,31.0,31.02,35600.0,15.6609,15.6811,15.6458,15.6559,35600.0
2009-11-03 10:30:00,31.02,31.04,31.0,31.03,28200.0,15.6559,15.666,15.6458,15.6609,28200.0
2009-11-03 10:35:00,31.03,31.03,30.93,30.95,36800.0,15.6609,15.6609,15.6104,15.6205,36800.0
2009-11-03 10:40:00,30.96,31.1,30.96,31.1,36400.0,15.6256,15.6962,15.6256,15.6962,36400.0
2009-11-03 10:45:00,31.1,31.12,31.05,31.12,35300.0,15.6962,15.7063,15.671,15.7063,35300.0
2009-11-03 10:50:00,31.11,31.13,31.04,31.07,87500.0,15.7013,15.7114,15.666,15.6811,87500.0
2009-11-03 10:55:00,31.07,31.08,31.01,31.03,30100.0,15.6811,15.6862,15.6508,15.6609,30100.0
2009-11-03 11:00:00,31.03,31.07,30.99,31.06,24200.0,15.6609,15.6811,15.6407,15.6761,24200.0
2009-11-03 11:05:00,31.07,31.1,31.05,31.09,62600.0,15.6811,15.6962,15.671,15.6912,62600.0
2009-11-03 11:10:00,31.08,31.1,31.06,31.08,45500.0,15.6862,15.6962,15.6761,15.6862,45500.0
2009-11-03 11:15:00,31.09,31.09,31.03,31.04,17600.0,15.6912,15.6912,15.6609,15.666,17600.0
2009-11-03 11:20:00,31.03,31.08,31.01,31.04,50000.0,15.6609,15.6862,15.6508,15.666,50000.0
2009-11-03 11:25:00,31.03,31.04,30.96,31.02,43600.0,15.6609,15.666,15.6256,15.6559,43600.0
2009-11-03 11:30:00,31.01,31.01,30.96,30.99,49200.0,15.6508,15.6508,15.6256,15.6407,49200.0
2009-11-03 11:35:00,30.98,30.99,30.91,30.95,34700.0,15.6357,15.6407,15.6004,15.6205,34700.0
2009-11-03 11:40:00,30.94,30.94,30.91,30.92,24100.0,15.6155,15.6155,15.6004,15.6054,24100.0
2009-11-03 11:45:00,30.91,30.94,30.9,30.93,34700.0,15.6004,15.6155,15.5953,15.6104,34700.0
2009-11-03 11:50:00,30.94,30.95,30.9,30.91,19000.0,15.6155,15.6205,15.5953,15.6004,19000.0
2009-11-03 11:55:00,30.91,30.94,30.91,30.94,18300.0,15.6004,15.6155,15.6004,15.6155,18300.0
2009-11-03 12:00:00,30.94,31.0,30.94,30.94,55300.0,15.6155,15.6458,15.6155,15.6155,55300.0
2009-11-03 12:05:00,30.94,30.98,30.92,30.97,32900.0,15.6155,15.6357,15.6054,15.6306,32900.0
2009-11-03 12:10:00,30.98,30.98,30.95,30.98,15800.0,15.6357,15.6357,15.6205,15.6357,15800.0
2009-11-03 12:15:00,30.97,30.98,30.9,30.9,38300.0,15.6306,15.6357,15.5953,15.5953,38300.0
2009-11-03 12:20:00,30.9,30.95,30.89,30.92,28000.0,15.5953,15.6205,15.5903,15.6054,28000.0
2009-11-03 12:25:00,30.92,30.95,30.91,30.95,24400.0,15.6054,15.6205,15.6004,15.6205,24400.0
2009-11-03 12:30:00,30.95,31.0,30.95,30.99,23900.0,15.6205,15.6458,15.6205,15.6407,23900.0
2009-11-03 12:35:00,30.99,31.1,30.99,31.05,34000.0,15.6407,15.6962,15.6407,15.671,34000.0
2009-11-03 12:40:00,31.05,31.08,31.05,31.07,24000.0,15.671,15.6862,15.671,15.6811,24000.0
2009-11-03 12:45:00,31.06,31.07,31.03,31.06,21900.0,15.6761,15.6811,15.6609,15.6761,21900.0
2009-11-03 12:50:00,31.06,31.09,31.02,31.03,32800.0,15.6761,15.6912,15.6559,15.6609,32800.0
2009-11-03 12:55:00,31.03,31.1,31.03,31.03,35900.0,15.6609,15.6962,15.6609,15.6609,35900.0
2009-11-03 13:00:00,31.02,31.04,31.02,31.04,12300.0,15.6559,15.666,15.6559,15.666,12300.0
2009-11-03 13:05:00,31.04,31.08,31.02,31.04,51700.0,15.666,15.6862,15.6559,15.666,51700.0
2009-11-03 13:10:00,31.04,31.04,30.99,31.04,27500.0,15.666,15.666,15.6407,15.666,27500.0
2009-11-03 13:15:00,31.04,31.04,31.0,31.01,17500.0,15.666,15.666,15.6458,15.6508,17500.0
2009-11-03 13:20:00,31.0,31.04,30.99,30.99,26500.0,15.6458,15.666,15.6407,15.6407,26500.0
2009-11-03 13:25:00,31.0,31.03,30.98,31.01,39900.0,15.6458,15.6609,15.6357,15.6508,39900.0
2009-11-03 13:30:00,30.99,31.04,30.99,31.03,32500.0,15.6407,15.666,15.6407,15.6609,32500.0
2009-11-03 13:35:00,31.02,31.05,31.01,31.05,23000.0,15.6559,15.671,15.6508,15.671,23000.0
2009-11-03 13:40:00,31.05,31.07,31.02,31.03,39900.0,15.671,15.6811,15.6559,15.6609,39900.0
2009-11-03 13:45:00,31.04,31.04,31.0,31.04,23400.0,15.666,15.666,15.6458,15.666,23400.0
2009-11-03 13:50:00,31.04,31.08,31.03,31.05,21800.0,15.666,15.6862,15.6609,15.671,21800.0
2009-11-03 13:55:00,31.06,31.09,31.05,31.07,37200.0,15.6761,15.6912,15.671,15.6811,37200.0
2009-11-03 14:00:00,31.07,31.1,31.04,31.04,57400.0,15.6811,15.6962,15.666,15.666,57400.0
2009-11-03 14:05:00,31.06,31.08,31.01,31.04,56500.0,15.6761,15.6862,15.6508,15.666,56500.0
2009-11-03 14:10:00,31.04,31.06,31.01,31.01,28400.0,15.666,15.6761,15.6508,15.6508,28400.0
2009-11-03 14:15:00,31.02,31.04,31.02,31.03,16800.0,15.6559,15.666,15.6559,15.6609,16800.0
2009-11-03 14:20:00,31.03,31.06,31.0,31.01,27300.0,15.6609,15.6761,15.6458,15.6508,27300.0
2009-11-03 14:25:00,31.01,31.05,31.0,31.01,34800.0,15.6508,15.671,15.6458,15.6508,34800.0
2009-11-03 14:30:00,31.01,31.03,30.98,30.98,48400.0,15.6508,15.6609,15.6357,15.6357,48400.0
2009-11-03 14:35:00,30.99,31.0,30.93,30.96,53900.0,15.6407,15.6458,15.6104,15.6256,53900.0
2009-11-03 14:40:00,30.97,31.0,30.97,30.99,23000.0,15.6306,15.6458,15.6306,15.6407,23000.0
2009-11-03 14:45:00,30.99,31.02,30.97,31.01,30900.0,15.6407,15.6559,15.6306,15.6508,30900.0
2009-11-03 14:50:00,31.01,31.03,30.98,30.99,54200.0,15.6508,15.6609,15.6357,15.6407,54200.0
2009-11-03 14:55:00,30.98,31.02,30.98,30.98,65700.0,15.6357,15.6559,15.6357,15.6357,65700.0
2009-11-03 15:00:00,30.98,31.02,30.96,30.98,54100.0,15.6357,15.6559,15.6256,15.6357,54100.0
2009-11-03 15:05:00,30.98,31.01,30.95,30.95,50300.0,15.6357,15.6508,15.6205,15.6205,50300.0
2009-11-03 15:10:00,30.95,30.97,30.91,30.91,47000.0,15.6205,15.6306,15.6004,15.6004,47000.0
2009-11-03 15:15:00,30.91,30.93,30.91,30.93,37300.0,15.6004,15.6104,15.6004,15.6104,37300.0
2009-11-03 15:20:00,30.93,30.93,30.9,30.9,54800.0,15.6104,15.6104,15.5953,15.5953,54800.0
2009-11-03 15:25:00,30.91,30.94,30.9,30.94,61100.0,15.6004,15.6155,15.5953,15.6155,61100.0
2009-11-03 15:30:00,30.94,30.99,30.93,30.97,125700.0,15.6155,15.6407,15.6104,15.6306,125700.0
2009-11-03 15:35:00,30.97,31.0,30.97,30.99,46800.0,15.6306,15.6458,15.6306,15.6407,46800.0
2009-11-03 15:40:00,31.0,31.01,30.95,30.99,114800.0,15.6458,15.6508,15.6205,15.6407,114800.0
2009-11-03 15:45:00,31.0,31.01,30.93,30.99,99500.0,15.6458,15.6508,15.6104,15.6407,99500.0
2009-11-03 15:50:00,30.99,31.03,30.95,31.03,91500.0,15.6407,15.6609,15.6205,15.6609,91500.0
2009-11-03 15:55:00,31.02,31.03,30.94,30.97,181800.0,15.6559,15.6609,15.6155,15.6306,181800.0
2009-11-04 09:30:00,31.03,31.15,31.03,31.07,65700.0,15.6609,15.7215,15.6609,15.6811,65700.0
2009-11-04 09:35:00,31.06,31.1,30.99,31.1,47100.0,15.6761,15.6962,15.6407,15.6962,47100.0
2009-11-04 09:40:00,31.11,31.12,31.0,31.1,38100.0,15.7013,15.7063,15.6458,15.6962,38100.0
2009-11-04 09:45:00,31.11,31.11,31.08,31.09,34200.0,15.7013,15.7013,15.6862,15.6912,34200.0
2009-11-04 09:50:00,31.1,31.1,31.06,31.07,57000.0,15.6962,15.6962,15.6761,15.6811,57000.0
2009-11-04 09:55:00,31.09,31.1,31.06,31.09,33700.0,15.6912,15.6962,15.6761,15.6912,33700.0
2009-11-04 10:00:00,31.09,31.17,31.04,31.12,110500.0,15.6912,15.7316,15.666,15.7063,110500.0
2009-11-04 10:05:00,31.12,31.15,31.1,31.15,95200.0,15.7063,15.7215,15.6962,15.7215,95200.0
2009-11-04 10:10:00,31.14,31.23,31.14,31.18,64500.0,15.7164,15.7619,15.7164,15.7366,64500.0
2009-11-04 10:15:00,31.19,31.2,31.18,31.2,37100.0,15.7417,15.7467,15.7366,15.7467,37100.0
2009-11-04 10:20:00,31.2,31.2,31.13,31.14,43300.0,15.7467,15.7467,15.7114,15.7164,43300.0
2009-11-04 10:25:00,31.14,31.15,31.13,31.14,16500.0,15.7164,15.7215,15.7114,15.7164,16500.0
2009-11-04 10:30:00,31.15,31.19,31.12,31.12,30100.0,15.7215,15.7417,15.7063,15.7063,30100.0
2009-11-04 10:35:00,31.13,31.15,31.11,31.12,28200.0,15.7114,15.7215,15.7013,15.7063,28200.0
2009-11-04 10:40:00,31.12,31.18,31.11,31.15,26800.0,15.7063,15.7366,15.7013,15.7215,26800.0
2009-11-04 10:45:00,31.16,31.16,31.14,31.15,20300.0,15.7265,15.7265,15.7164,15.7215,20300.0
2009-11-04 10:50:00,31.14,31.2,31.14,31.2,44500.0,15.7164,15.7467,15.7164,15.7467,44500.0
2009-11-04 10:55:00,31.19,31.2,31.16,31.16,24300.0,15.7417,15.7467,15.7265,15.7265,24300.0
2009-11-04 11:00:00,31.15,31.16,31.1,31.11,40700.0,15.7215,15.7265,15.6962,15.7013,40700.0
2009-11-04 11:05:00,31.12,31.16,31.1,31.15,124400.0,15.7063,15.7265,15.6962,15.7215,124400.0
2009-11-04 11:10:00,31.15,31.2,31.15,31.19,30000.0,15.7215,15.7467,15.7215,15.7417,30000.0
2009-11-04 11:15:00,31.19,31.21,31.18,31.2,62200.0,15.7417,15.7518,15.7366,15.7467,62200.0
2009-11-04 11:20:00,31.21,31.25,31.19,31.22,34000.0,15.7518,15.772,15.7417,15.7568,34000.0
2009-11-04 11:25:00,31.22,31.22,31.2,31.22,32100.0,15.7568,15.7568,15.7467,15.7568,32100.0
2009-11-04 11:30:00,31.22,31.32,31.19,31.32,108600.0,15.7568,15.8073,15.7417,15.8073,108600.0
2009-11-04 11:35:00,31.31,31.34,31.28,31.29,93900.0,15.8022,15.8174,15.7871,15.7921,93900.0
2009-11-04 11:40:00,31.3,31.3,31.27,31.3,65800.0,15.7972,15.7972,15.782,15.7972,65800.0
2009-11-04 11:45:00,31.3,31.35,31.28,31.29,45500.0,15.7972,15.8224,15.7871,15.7921,45500.0
2009-11-04 11:50:00,31.28,31.32,31.28,31.32,42700.0,15.7871,15.8073,15.7871,15.8073,42700.0
2009-11-04 11:55:00,31.32,31.32,31.31,31.32,7000.0,15.8073,15.8073,15.8022,15.8073,7000.0
2009-11-04 12:00:00,31.32,31.32,31.31,31.32,14600.0,15.8073,15.8073,15.8022,15.8073,14600.0
2009-11-04 12:05:00,31.32,31.32,31.3,31.32,42500.0,15.8073,15.8073,15.7972,15.8073,42500.0
2009-11-04 12:10:00,31.32,31.32,31.28,31.31,23200.0,15.8073,15.8073,15.7871,15.8022,23200.0
2009-11-04 12:15:00,31.31,31.34,31.29,31.31,31300.0,15.8022,15.8174,15.7921,15.8022,31300.0
2009-11-04 12:20:00,31.31,31.35,31.31,31.34,19800.0,15.8022,15.8224,15.8022,15.8174,19800.0
2009-11-04 12:25:00,31.33,31.35,31.31,31.33,34800.0,15.8123,15.8224,15.8022,15.8123,34800.0
2009-11-04 12:30:00,31.33,31.33,31.27,31.27,26700.0,15.8123,15.8123,15.782,15.782,26700.0
2009-11-04 12:35:00,31.28,31.28,31.25,31.26,14500.0,15.7871,15.7871,15.772,15.777,14500.0
2009-11-04 12:40:00,31.26,31.26,31.24,31.25,11200.0,15.777,15.777,15.7669,15.772,11200.0
2009-11-04 12:45:00,31.24,31.25,31.21,31.22,31200.0,15.7669,15.772,15.7518,15.7568,31200.0
2009-11-04 12:50:00,31.22,31.25,31.21,31.24,25300.0,15.7568,15.772,15.7518,15.7669,25300.0
2009-11-04 12:55:00,31.25,31.28,31.24,31.28,22600.0,15.772,15.7871,15.7669,15.7871,22600.0
2009-11-04 13:00:00,31.27,31.33,31.26,31.28,45300.0,15.782,15.8123,15.777,15.7871,45300.0
2009-11-04 13:05:00,31.28,31.28,31.27,31.28,8100.0,15.7871,15.7871,15.782,15.7871,8100.0
2009-11-04 13:10:00,31.28,31.28,31.26,31.27,20800.0,15.7871,15.7871,15.777,15.782,20800.0
2009-11-04 13:15:00,31.27,31.27,31.26,31.27,13700.0,15.782,15.782,15.777,15.782,13700.0
2009-11-04 13:20:00,31.26,31.3,31.24,31.27,56000.0,15.777,15.7972,15.7669,15.782,56000.0
2009-11-04 13:25:00,31.26,31.29,31.23,31.28,38800.0,15.777,15.7921,15.7619,15.7871,38800.0
2009-11-04 13:30:00,31.29,31.29,31.26,31.29,30900.0,15.7921,15.7921,15.777,15.7921,30900.0
2009-11-04 13:35:00,31.29,31.3,31.28,31.29,18500.0,15.7921,15.7972,15.7871,15.7921,18500.0
2009-11-04 13:40:00,31.28,31.29,31.26,31.27,14300.0,15.7871,15.7921,15.777,15.782,14300.0
2009-11-04 13:45:00,31.27,31.27,31.26,31.27,9500.0,15.782,15.782,15.777,15.782,9500.0
2009-11-04 13:50:00,31.26,31.26,31.24,31.25,20800.0,15.777,15.777,15.7669,15.772,20800.0
2009-11-04 13:55:00,31.24,31.25,31.24,31.24,22500.0,15.7669,15.772,15.7669,15.7669,22500.0
2009-11-04 14:00:00,31.24,31.24,31.2,31.22,36700.0,15.7669,15.7669,15.7467,15.7568,36700.0
2009-11-04 14:05:00,31.22,31.26,31.22,31.26,43900.0,15.7568,15.777,15.7568,15.777,43900.0
2009-11-04 14:10:00,31.26,31.33,31.24,31.26,60500.0,15.777,15.8123,15.7669,15.777,60500.0
2009-11-04 14:15:00,31.25,31.42,31.17,31.18,56600.0,15.772,15.8578,15.7316,15.7366,56600.0
2009-11-04 14:20:00,31.18,31.38,31.17,31.27,97500.0,15.7366,15.8376,15.7316,15.782,97500.0
2009-11-04 14:25:00,31.27,31.28,31.14,31.17,143500.0,15.782,15.7871,15.7164,15.7316,143500.0
2009-11-04 14:30:00,31.19,31.34,31.16,31.32,133000.0,15.7417,15.8174,15.7265,15.8073,133000.0
2009-11-04 14:35:00,31.32,31.38,31.32,31.35,53600.0,15.8073,15.8376,15.8073,15.8224,53600.0
2009-11-04 14:40:00,31.35,31.5,31.34,31.46,67600.0,15.8224,15.8981,15.8174,15.8779,67600.0
2009-11-04 14:45:00,31.46,31.49,31.41,31.41,90700.0,15.8779,15.8931,15.8527,15.8527,90700.0
2009-11-04 14:50:00,31.42,31.42,31.38,31.39,58800.0,15.8578,15.8578,15.8376,15.8426,58800.0
2009-11-04 14:55:00,31.39,31.42,31.36,31.38,29600.0,15.8426,15.8578,15.8275,15.8376,29600.0
2009-11-04 15:00:00,31.39,31.39,31.28,31.29,92500.0,15.8426,15.8426,15.7871,15.7921,92500.0
2009-11-04 15:05:00,31.28,31.33,31.28,31.33,36500.0,15.7871,15.8123,15.7871,15.8123,36500.0
2009-11-04 15:10:00,31.33,31.35,31.26,31.29,76600.0,15.8123,15.8224,15.777,15.7921,76600.0
2009-11-04 15:15:00,31.29,31.36,31.29,31.33,57700.0,15.7921,15.8275,15.7921,15.8123,57700.0
2009-11-04 15:20:00,31.34,31.34,31.27,31.29,41500.0,15.8174,15.8174,15.782,15.7921,41500.0
2009-11-04 15:25:00,31.29,31.35,31.29,31.33,256900.0,15.7921,15.8224,15.7921,15.8123,256900.0
2009-11-04 15:30:00,31.34,31.36,31.25,31.27,94600.0,15.8174,15.8275,15.772,15.782,94600.0
2009-11-04 15:35:00,31.27,31.29,31.22,31.26,86300.0,15.782,15.7921,15.7568,15.777,86300.0
2009-11-04 15:40:00,31.27,31.27,31.2,31.22,106000.0,15.782,15.782,15.7467,15.7568,106000.0
2009-11-04 15:45:00,31.21,31.23,31.17,31.22,173100.0,15.7518,15.7619,15.7316,15.7568,173100.0
2009-11-04 15:50:00,31.22,31.23,31.16,31.17,149600.0,15.7568,15.7619,15.7265,15.7316,149600.0
2009-11-04 15:55:00,31.17,31.19,31.13,31.18,244900.0,15.7316,15.7417,15.7114,15.7366,244900.0
2009-11-05 09:30:00,31.37,31.38,31.2,31.34,60000.0,15.8325,15.8376,15.7467,15.8174,60000.0
2009-11-05 09:35:00,31.34,31.4,31.33,31.36,279400.0,15.8174,15.8477,15.8123,15.8275,279400.0
2009-11-05 09:40:00,31.37,31.42,31.33,31.4,52900.0,15.8325,15.8578,15.8123,15.8477,52900.0
2009-11-05 09:45:00,31.41,31.48,31.39,31.47,32900.0,15.8527,15.888,15.8426,15.883,32900.0
2009-11-05 09:50:00,31.47,31.5,31.4,31.43,66600.0,15.883,15.8981,15.8477,15.8628,66600.0
2009-11-05 09:55:00,31.42,31.42,31.36,31.37,53600.0,15.8578,15.8578,15.8275,15.8325,53600.0
2009-11-05 10:00:00,31.37,31.45,31.37,31.43,75100.0,15.8325,15.8729,15.8325,15.8628,75100.0
2009-11-05 10:05:00,31.43,31.48,31.43,31.46,69200.0,15.8628,15.888,15.8628,15.8779,69200.0
2009-11-05 10:10:00,31.47,31.49,31.45,31.48,49700.0,15.883,15.8931,15.8729,15.888,49700.0
2009-11-05 10:15:00,31.48,31.52,31.46,31.5,65500.0,15.888,15.9082,15.8779,15.8981,65500.0
2009-11-05 10:20:00,31.5,31.51,31.42,31.45,76800.0,15.8981,15.9032,15.8578,15.8729,76800.0
2009-11-05 10:25:00,31.45,31.45,31.38,31.38,20100.0,15.8729,15.8729,15.8376,15.8376,20100.0
2009-11-05 10:30:00,31.38,31.38,31.34,31.35,21000.0,15.8376,15.8376,15.8174,15.8224,21000.0
2009-11-05 10:35:00,31.35,31.41,31.33,31.36,178200.0,15.8224,15.8527,15.8123,15.8275,178200.0
2009-11-05 10:40:00,31.36,31.36,31.3,31.36,37000.0,15.8275,15.8275,15.7972,15.8275,37000.0
2009-11-05 10:45:00,31.36,31.41,31.35,31.41,22200.0,15.8275,15.8527,15.8224,15.8527,22200.0
2009-11-05 10:50:00,31.41,31.45,31.4,31.44,18400.0,15.8527,15.8729,15.8477,15.8678,18400.0
2009-11-05 10:55:00,31.45,31.48,31.44,31.47,15600.0,15.8729,15.888,15.8678,15.883,15600.0
2009-11-05 11:00:00,31.48,31.48,31.43,31.47,27800.0,15.888,15.888,15.8628,15.883,27800.0
2009-11-05 11:05:00,31.47,31.47,31.43,31.44,32300.0,15.883,15.883,15.8628,15.8678,32300.0
2009-11-05 11:10:00,31.43,31.46,31.42,31.45,40700.0,15.8628,15.8779,15.8578,15.8729,40700.0
2009-11-05 11:15:00,31.46,31.46,31.42,31.42,20700.0,15.8779,15.8779,15.8578,15.8578,20700.0
2009-11-05 11:20:00,31.43,31.46,31.42,31.45,25700.0,15.8628,15.8779,15.8578,15.8729,25700.0
2009-11-05 11:25:00,31.46,31.49,31.45,31.48,52900.0,15.8779,15.8931,15.8729,15.888,52900.0
2009-11-05 11:30:00,31.47,31.48,31.43,31.43,96100.0,15.883,15.888,15.8628,15.8628,96100.0
2009-11-05 11:35:00,31.43,31.44,31.42,31.43,19700.0,15.8628,15.8678,15.8578,15.8628,19700.0
2009-11-05 11:40:00,31.43,31.43,31.34,31.35,61400.0,15.8628,15.8628,15.8174,15.8224,61400.0
2009-11-05 11:45:00,31.35,31.38,31.31,31.36,80600.0,15.8224,15.8376,15.8022,15.8275,80600.0
2009-11-05 11:50:00,31.36,31.36,31.32,31.34,32200.0,15.8275,15.8275,15.8073,15.8174,32200.0
2009-11-05 11:55:00,31.34,31.38,31.33,31.35,30800.0,15.8174,15.8376,15.8123,15.8224,30800.0
2009-11-05 12:00:00,31.36,31.36,31.34,31.36,39100.0,15.8275,15.8275,15.8174,15.8275,39100.0
2009-11-05 12:05:00,31.36,31.4,31.35,31.36,28300.0,15.8275,15.8477,15.8224,15.8275,28300.0
2009-11-05 12:10:00,31.36,31.4,31.35,31.39,15300.0,15.8275,15.8477,15.8224,15.8426,15300.0
2009-11-05 12:15:00,31.39,31.42,31.38,31.4,11200.0,15.8426,15.8578,15.8376,15.8477,11200.0
2009-11-05 12:20:00,31.41,31.41,31.39,31.39,6200.0,15.8527,15.8527,15.8426,15.8426,6200.0
2009-11-05 12:25:00,31.39,31.39,31.35,31.36,26300.0,15.8426,15.8426,15.8224,15.8275,26300.0
2009-11-05 12:30:00,31.35,31.4,31.35,31.39,21000.0,15.8224,15.8477,15.8224,15.8426,21000.0
2009-11-05 12:35:00,31.39,31.39,31.36,31.37,19300.0,15.8426,15.8426,15.8275,15.8325,19300.0
2009-11-05 12:40:00,31.37,31.37,31.35,31.36,9700.0,15.8325,15.8325,15.8224,15.8275,9700.0
2009-11-05 12:45:00,31.36,31.38,31.34,31.36,62200.0,15.8275,15.8376,15.8174,15.8275,62200.0
2009-11-05 12:50:00,31.36,31.37,31.35,31.37,8900.0,15.8275,15.8325,15.8224,15.8325,8900.0
2009-11-05 12:55:00,31.37,31.4,31.36,31.4,10600.0,15.8325,15.8477,15.8275,15.8477,10600.0
2009-11-05 13:00:00,31.39,31.42,31.39,31.41,19600.0,15.8426,15.8578,15.8426,15.8527,19600.0
2009-11-05 13:05:00,31.4,31.41,31.4,31.41,8500.0,15.8477,15.8527,15.8477,15.8527,8500.0
2009-11-05 13:10:00,31.41,31.42,31.4,31.4,12100.0,15.8527,15.8578,15.8477,15.8477,12100.0
2009-11-05 13:15:00,31.41,31.42,31.4,31.41,11100.0,15.8527,15.8578,15.8477,15.8527,11100.0
2009-11-05 13:20:00,31.41,31.42,31.39,31.39,12400.0,15.8527,15.8578,15.8426,15.8426,12400.0
2009-11-05 13:25:00,31.38,31.4,31.38,31.38,12100.0,15.8376,15.8477,15.8376,15.8376,12100.0
2009-11-05 13:30:00,31.39,31.39,31.38,31.39,4400.0,15.8426,15.8426,15.8376,15.8426,4400.0
2009-11-05 13:35:00,31.38,31.42,31.38,31.41,14000.0,15.8376,15.8578,15.8376,15.8527,14000.0
2009-11-05 13:40:00,31.41,31.43,31.4,31.43,8000.0,15.8527,15.8628,15.8477,15.8628,8000.0
2009-11-05 13:45:00,31.43,31.45,31.42,31.44,16900.0,15.8628,15.8729,15.8578,15.8678,16900.0
2009-11-05 13:50:00,31.44,31.44,31.38,31.38,14100.0,15.8678,15.8678,15.8376,15.8376,14100.0
2009-11-05 13:55:00,31.38,31.39,31.35,31.35,12400.0,15.8376,15.8426,15.8224,15.8224,12400.0
2009-11-05 14:00:00,31.36,31.38,31.36,31.37,8100.0,15.8275,15.8376,15.8275,15.8325,8100.0
2009-11-05 14:05:00,31.37,31.37,31.35,31.36,25800.0,15.8325,15.8325,15.8224,15.8275,25800.0
2009-11-05 14:10:00,31.36,31.37,31.35,31.35,14500.0,15.8275,15.8325,15.8224,15.8224,14500.0
2009-11-05 14:15:00,31.35,31.38,31.35,31.35,16900.0,15.8224,15.8376,15.8224,15.8224,16900.0
2009-11-05 14:20:00,31.36,31.36,31.35,31.35,66800.0,15.8275,15.8275,15.8224,15.8224,66800.0
2009-11-05 14:25:00,31.35,31.37,31.35,31.36,35400.0,15.8224,15.8325,15.8224,15.8275,35400.0
2009-11-05 14:30:00,31.36,31.37,31.35,31.37,9900.0,15.8275,15.8325,15.8224,15.8325,9900.0
2009-11-05 14:35:00,31.36,31.39,31.36,31.36,22700.0,15.8275,15.8426,15.8275,15.8275,22700.0
2009-11-05 14:40:00,31.36,31.38,31.36,31.38,13700.0,15.8275,15.8376,15.8275,15.8376,13700.0
2009-11-05 14:45:00,31.36,31.38,31.35,31.37,44400.0,15.8275,15.8376,15.8224,15.8325,44400.0
2009-11-05 14:50:00,31.37,31.4,31.36,31.39,54400.0,15.8325,15.8477,15.8275,15.8426,54400.0
2009-11-05 14:55:00,31.39,31.42,31.39,31.41,23600.0,15.8426,15.8578,15.8426,15.8527,23600.0
2009-11-05 15:00:00,31.4,31.43,31.37,31.4,86400.0,15.8477,15.8628,15.8325,15.8477,86400.0
2009-11-05 15:05:00,31.4,31.42,31.39,31.41,38000.0,15.8477,15.8578,15.8426,15.8527,38000.0
2009-11-05 15:10:00,31.41,31.45,31.41,31.45,33700.0,15.8527,15.8729,15.8527,15.8729,33700.0
2009-11-05 15:15:00,31.45,31.5,31.44,31.5,29400.0,15.8729,15.8981,15.8678,15.8981,29400.0
2009-11-05 15:20:00,31.49,31.5,31.44,31.45,92300.0,15.8931,15.8981,15.8678,15.8729,92300.0
2009-11-05 15:25:00,31.45,31.47,31.43,31.46,35800.0,15.8729,15.883,15.8628,15.8779,35800.0
2009-11-05 15:30:00,31.46,31.46,31.43,31.43,57200.0,15.8779,15.8779,15.8628,15.8628,57200.0
2009-11-05 15:35:00,31.44,31.47,31.43,31.46,52800.0,15.8678,15.883,15.8628,15.8779,52800.0
2009-11-05 15:40:00,31.45,31.47,31.45,31.45,33800.0,15.8729,15.883,15.8729,15.8729,33800.0
2009-11-05 15:45:00,31.45,31.49,31.44,31.48,71300.0,15.8729,15.8931,15.8678,15.888,71300.0
2009-11-05 15:50:00,31.48,31.51,31.47,31.51,99200.0,15.888,15.9032,15.883,15.9032,99200.0
2009-11-05 15:55:00,31.5,31.52,31.5,31.51,147800.0,15.8981,15.9082,15.8981,15.9032,147800.0
2009-11-06 09:30:00,31.36,31.45,31.32,31.36,69800.0,15.8275,15.8729,15.8073,15.8275,69800.0
2009-11-06 09:35:00,31.36,31.44,31.3,31.32,42400.0,15.8275,15.8678,15.7972,15.8073,42400.0
2009-11-06 09:40:00,31.34,31.4,31.25,31.34,49600.0,15.8174,15.8477,15.772,15.8174,49600.0
2009-11-06 09:45:00,31.34,31.42,31.34,31.37,24200.0,15.8174,15.8578,15.8174,15.8325,24200.0
2009-11-06 09:50:00,31.36,31.49,31.35,31.49,40600.0,15.8275,15.8931,15.8224,15.8931,40600.0
2009-11-06 09:55:00,31.49,31.57,31.49,31.56,40100.0,15.8931,15.9335,15.8931,15.9284,40100.0
2009-11-06 10:00:00,31.56,31.6,31.47,31.49,55700.0,15.9284,15.9486,15.883,15.8931,55700.0
2009-11-06 10:05:00,31.49,31.57,31.47,31.54,50300.0,15.8931,15.9335,15.883,15.9183,50300.0
2009-11-06 10:10:00,31.53,31.56,31.52,31.52,26200.0,15.9133,15.9284,15.9082,15.9082,26200.0
2009-11-06 10:15:00,31.51,31.54,31.51,31.53,13500.0,15.9032,15.9183,15.9032,15.9133,13500.0
2009-11-06 10:20:00,31.53,31.53,31.44,31.44,32700.0,15.9133,15.9133,15.8678,15.8678,32700.0
2009-11-06 10:25:00,31.45,31.45,31.38,31.39,47000.0,15.8729,15.8729,15.8376,15.8426,47000.0
2009-11-06 10:30:00,31.39,31.41,31.31,31.34,76400.0,15.8426,15.8527,15.8022,15.8174,76400.0
2009-11-06 10:35:00,31.34,31.34,31.27,31.34,107200.0,15.8174,15.8174,15.782,15.8174,107200.0
2009-11-06 10:40:00,31.33,31.35,31.3,31.32,33600.0,15.8123,15.8224,15.7972,15.8073,33600.0
2009-11-06 10:45:00,31.32,31.38,31.3,31.37,22400.0,15.8073,15.8376,15.7972,15.8325,22400.0
2009-11-06 10:50:00,31.37,31.42,31.35,31.42,29900.0,15.8325,15.8578,15.8224,15.8578,29900.0
2009-11-06 10:55:00,31.41,31.45,31.38,31.42,22900.0,15.8527,15.8729,15.8376,15.8578,22900.0
2009-11-06 11:00:00,31.41,31.41,31.39,31.4,9200.0,15.8527,15.8527,15.8426,15.8477,9200.0
2009-11-06 11:05:00,31.4,31.41,31.37,31.41,15600.0,15.8477,15.8527,15.8325,15.8527,15600.0
2009-11-06 11:10:00,31.41,31.41,31.37,31.37,31100.0,15.8527,15.8527,15.8325,15.8325,31100.0
2009-11-06 11:15:00,31.38,31.42,31.36,31.42,20700.0,15.8376,15.8578,15.8275,15.8578,20700.0
2009-11-06 11:20:00,31.41,31.43,31.41,31.42,24300.0,15.8527,15.8628,15.8527,15.8578,24300.0
2009-11-06 11:25:00,31.41,31.56,31.41,31.55,50400.0,15.8527,15.9284,15.8527,15.9234,50400.0
2009-11-06 11:30:00,31.55,31.6,31.51,31.51,62200.0,15.9234,15.9486,15.9032,15.9032,62200.0
2009-11-06 11:35:00,31.51,31.51,31.45,31.46,32500.0,15.9032,15.9032,15.8729,15.8779,32500.0
2009-11-06 11:40:00,31.47,31.48,31.44,31.45,46200.0,15.883,15.888,15.8678,15.8729,46200.0
2009-11-06 11:45:00,31.44,31.44,31.42,31.43,21300.0,15.8678,15.8678,15.8578,15.8628,21300.0
2009-11-06 11:50:00,31.43,31.45,31.42,31.44,32200.0,15.8628,15.8729,15.8578,15.8678,32200.0
2009-11-06 11:55:00,31.44,31.45,31.42,31.44,30000.0,15.8678,15.8729,15.8578,15.8678,30000.0
2009-11-06 12:00:00,31.44,31.47,31.43,31.46,26600.0,15.8678,15.883,15.8628,15.8779,26600.0
2009-11-06 12:05:00,31.46,31.49,31.45,31.49,18700.0,15.8779,15.8931,15.8729,15.8931,18700.0
2009-11-06 12:10:00,31.5,31.55,31.5,31.54,26100.0,15.8981,15.9234,15.8981,15.9183,26100.0
2009-11-06 12:15:00,31.55,31.55,31.48,31.5,22000.0,15.9234,15.9234,15.888,15.8981,22000.0
2009-11-06 12:20:00,31.5,31.52,31.49,31.5,21000.0,15.8981,15.9082,15.8931,15.8981,21000.0
2009-11-06 12:25:00,31.49,31.51,31.48,31.48,10500.0,15.8931,15.9032,15.888,15.888,10500.0
2009-11-06 12:30:00,31.49,31.5,31.49,31.5,7100.0,15.8931,15.8981,15.8931,15.8981,7100.0
2009-11-06 12:35:00,31.5,31.51,31.47,31.5,23000.0,15.8981,15.9032,15.883,15.8981,23000.0
2009-11-06 12:40:00,31.5,31.51,31.47,31.48,12900.0,15.8981,15.9032,15.883,15.888,12900.0
2009-11-06 12:45:00,31.48,31.5,31.47,31.48,12200.0,15.888,15.8981,15.883,15.888,12200.0
2009-11-06 12:50:00,31.48,31.5,31.47,31.48,10100.0,15.888,15.8981,15.883,15.888,10100.0
2009-11-06 12:55:00,31.48,31.49,31.46,31.46,17100.0,15.888,15.8931,15.8779,15.8779,17100.0
2009-11-06 13:00:00,31.46,31.47,31.44,31.44,11000.0,15.8779,15.883,15.8678,15.8678,11000.0
2009-11-06 13:05:00,31.45,31.47,31.44,31.46,17400.0,15.8729,15.883,15.8678,15.8779,17400.0
2009-11-06 13:10:00,31.47,31.51,31.46,31.5,26600.0,15.883,15.9032,15.8779,15.8981,26600.0
2009-11-06 13:15:00,31.5,31.52,31.49,31.51,18100.0,15.8981,15.9082,15.8931,15.9032,18100.0
2009-11-06 13:20:00,31.51,31.53,31.5,31.53,29600.0,15.9032,15.9133,15.8981,15.9133,29600.0
2009-11-06 13:25:00,31.53,31.54,31.52,31.54,34800.0,15.9133,15.9183,15.9082,15.9183,34800.0
2009-11-06 13:30:00,31.54,31.57,31.53,31.56,19100.0,15.9183,15.9335,15.9133,15.9284,19100.0
2009-11-06 13:35:00,31.57,31.62,31.56,31.6,59600.0,15.9335,15.9587,15.9284,15.9486,59600.0
2009-11-06 13:40:00,31.6,31.61,31.57,31.57,22200.0,15.9486,15.9536,15.9335,15.9335,22200.0
2009-11-06 13:45:00,31.58,31.58,31.54,31.55,35100.0,15.9385,15.9385,15.9183,15.9234,35100.0
2009-11-06 13:50:00,31.55,31.56,31.53,31.53,17400.0,15.9234,15.9284,15.9133,15.9133,17400.0
2009-11-06 13:55:00,31.53,31.54,31.52,31.53,19400.0,15.9133,15.9183,15.9082,15.9133,19400.0
2009-11-06 14:00:00,31.52,31.59,31.52,31.58,66700.0,15.9082,15.9436,15.9082,15.9385,66700.0
2009-11-06 14:05:00,31.58,31.58,31.54,31.56,16300.0,15.9385,15.9385,15.9183,15.9284,16300.0
2009-11-06 14:10:00,31.56,31.58,31.56,31.56,13200.0,15.9284,15.9385,15.9284,15.9284,13200.0
2009-11-06 14:15:00,31.57,31.57,31.54,31.54,12200.0,15.9335,15.9335,15.9183,15.9183,12200.0
2009-11-06 14:20:00,31.55,31.56,31.54,31.55,11800.0,15.9234,15.9284,15.9183,15.9234,11800.0
2009-11-06 14:25:00,31.56,31.58,31.54,31.55,24500.0,15.9284,15.9385,15.9183,15.9234,24500.0
2009-11-06 14:30:00,31.54,31.56,31.54,31.56,21200.0,15.9183,15.9284,15.9183,15.9284,21200.0
2009-11-06 14:35:00,31.56,31.56,31.55,31.56,16300.0,15.9284,15.9284,15.9234,15.9284,16300.0
2009-11-06 14:40:00,31.56,31.56,31.53,31.53,17800.0,15.9284,15.9284,15.9133,15.9133,17800.0
2009-11-06 14:45:00,31.53,31.55,31.53,31.55,32400.0,15.9133,15.9234,15.9133,15.9234,32400.0
2009-11-06 14:50:00,31.55,31.59,31.53,31.54,54100.0,15.9234,15.9436,15.9133,15.9183,54100.0
2009-11-06 14:55:00,31.55,31.55,31.54,31.54,24000.0,15.9234,15.9234,15.9183,15.9183,24000.0
2009-11-06 15:00:00,31.54,31.54,31.5,31.51,49200.0,15.9183,15.9183,15.8981,15.9032,49200.0
2009-11-06 15:05:00,31.52,31.53,31.51,31.51,45800.0,15.9082,15.9133,15.9032,15.9032,45800.0
2009-11-06 15:10:00,31.52,31.54,31.48,31.48,71300.0,15.9082,15.9183,15.888,15.888,71300.0
2009-11-06 15:15:00,31.49,31.49,31.45,31.46,73600.0,15.8931,15.8931,15.8729,15.8779,73600.0
2009-11-06 15:20:00,31.47,31.54,31.47,31.51,91300.0,15.883,15.9183,15.883,15.9032,91300.0
2009-11-06 15:25:00,31.5,31.53,31.5,31.53,43500.0,15.8981,15.9133,15.8981,15.9133,43500.0
2009-11-06 15:30:00,31.53,31.53,31.49,31.49,49900.0,15.9133,15.9133,15.8931,15.8931,49900.0
2009-11-06 15:35:00,31.5,31.54,31.5,31.52,56700.0,15.8981,15.9183,15.8981,15.9082,56700.0
2009-11-06 15:40:00,31.52,31.57,31.52,31.56,77200.0,15.9082,15.9335,15.9082,15.9284,77200.0
2009-11-06 15:45:00,31.57,31.57,31.53,31.55,114600.0,15.9335,15.9335,15.9133,15.9234,114600.0
2009-11-06 15:50:00,31.56,31.6,31.55,31.6,101500.0,15.9284,15.9486,15.9234,15.9486,101500.0
2009-11-06 15:55:00,31.59,31.6,31.56,31.57,105900.0,15.9436,15.9486,15.9284,15.9335,105900.0
2009-11-09 09:30:00,31.52,31.7,31.52,31.7,68200.0,15.9082,15.9991,15.9082,15.9991,68200.0
2009-11-09 09:35:00,31.7,31.74,31.68,31.72,44000.0,15.9991,16.0193,15.989,16.0092,44000.0
2009-11-09 09:40:00,31.72,31.77,31.71,31.74,79000.0,16.0092,16.0344,16.0041,16.0193,79000.0
2009-11-09 09:45:00,31.75,31.76,31.73,31.74,34100.0,16.0243,16.0294,16.0142,16.0193,34100.0
2009-11-09 09:50:00,31.75,31.75,31.7,31.74,51200.0,16.0243,16.0243,15.9991,16.0193,51200.0
2009-11-09 09:55:00,31.73,31.75,31.6,31.61,47200.0,16.0142,16.0243,15.9486,15.9536,47200.0
2009-11-09 10:00:00,31.62,31.64,31.55,31.56,47500.0,15.9587,15.9688,15.9234,15.9284,47500.0
2009-11-09 10:05:00,31.56,31.63,31.56,31.63,27800.0,15.9284,15.9637,15.9284,15.9637,27800.0
2009-11-09 10:10:00,31.62,31.67,31.62,31.65,26400.0,15.9587,15.9839,15.9587,15.9738,26400.0
2009-11-09 10:15:00,31.66,31.67,31.65,31.66,19400.0,15.9789,15.9839,15.9738,15.9789,19400.0
2009-11-09 10:20:00,31.67,31.67,31.66,31.67,21500.0,15.9839,15.9839,15.9789,15.9839,21500.0
2009-11-09 10:25:00,31.67,31.69,31.66,31.68,46000.0,15.9839,15.994,15.9789,15.989,46000.0
2009-11-09 10:30:00,31.68,31.7,31.67,31.69,22700.0,15.989,15.9991,15.9839,15.994,22700.0
2009-11-09 10:35:00,31.7,31.72,31.69,31.72,14700.0,15.9991,16.0092,15.994,16.0092,14700.0
2009-11-09 10:40:00,31.72,31.74,31.71,31.74,22500.0,16.0092,16.0193,16.0041,16.0193,22500.0
2009-11-09 10:45:00,31.74,31.74,31.73,31.73,17100.0,16.0193,16.0193,16.0142,16.0142,17100.0
2009-11-09 10:50:00,31.73,31.75,31.72,31.75,28600.0,16.0142,16.0243,16.0092,16.0243,28600.0
2009-11-09 10:55:00,31.74,31.76,31.74,31.76,37900.0,16.0193,16.0294,16.0193,16.0294,37900.0
2009-11-09 11:00:00,31.77,31.78,31.75,31.75,31800.0,16.0344,16.0394,16.0243,16.0243,31800.0
2009-11-09 11:05:00,31.75,31.79,31.74,31.78,30000.0,16.0243,16.0445,16.0193,16.0394,30000.0
2009-11-09 11:10:00,31.79,31.83,31.79,31.82,35900.0,16.0445,16.0647,16.0445,16.0596,35900.0
2009-11-09 11:15:00,31.82,31.9,31.82,31.9,57600.0,16.0596,16.1,16.0596,16.1,57600.0
2009-11-09 11:20:00,31.89,31.9,31.87,31.88,37300.0,16.095,16.1,16.0849,16.0899,37300.0
2009-11-09 11:25:00,31.88,31.88,31.86,31.88,39300.0,16.0899,16.0899,16.0798,16.0899,39300.0
2009-11-09 11:30:00,31.87,31.88,31.83,31.83,36900.0,16.0849,16.0899,16.0647,16.0647,36900.0
2009-11-09 11:35:00,31.83,31.84,31.8,31.8,19300.0,16.0647,16.0697,16.0495,16.0495,19300.0
2009-11-09 11:40:00,31.8,31.82,31.79,31.81,18400.0,16.0495,16.0596,16.0445,16.0546,18400.0
2009-11-09 11:45:00,31.81,31.86,31.81,31.84,21300.0,16.0546,16.0798,16.0546,16.0697,21300.0
2009-11-09 11:50:00,31.85,31.87,31.82,31.84,29400.0,16.0748,16.0849,16.0596,16.0697,29400.0
2009-11-09 11:55:00,31.83,31.84,31.83,31.83,15100.0,16.0647,16.0697,16.0647,16.0647,15100.0
2009-11-09 12:00:00,31.84,31.86,31.83,31.86,18800.0,16.0697,16.0798,16.0647,16.0798,18800.0
2009-11-09 12:05:00,31.86,31.91,31.85,31.9,44600.0,16.0798,16.1051,16.0748,16.1,44600.0
2009-11-09 12:10:00,31.89,31.92,31.89,31.92,42300.0,16.095,16.1101,16.095,16.1101,42300.0
2009-11-09 12:15:00,31.91,31.92,31.85,31.85,48600.0,16.1051,16.1101,16.0748,16.0748,48600.0
2009-11-09 12:20:00,31.86,31.87,31.84,31.84,31000.0,16.0798,16.0849,16.0697,16.0697,31000.0
2009-11-09 12:25:00,31.85,31.87,31.84,31.86,35200.0,16.0748,16.0849,16.0697,16.0798,35200.0
2009-11-09 12:30:00,31.87,31.88,31.86,31.87,12600.0,16.0849,16.0899,16.0798,16.0849,12600.0
2009-11-09 12:35:00,31.87,31.87,31.86,31.87,16200.0,16.0849,16.0849,16.0798,16.0849,16200.0
2009-11-09 12:40:00,31.86,31.89,31.86,31.87,22800.0,16.0798,16.095,16.0798,16.0849,22800.0
2009-11-09 12:45:00,31.86,31.88,31.85,31.86,19000.0,16.0798,16.0899,16.0748,16.0798,19000.0
2009-11-09 12:50:00,31.86,31.87,31.85,31.87,15700.0,16.0798,16.0849,16.0748,16.0849,15700.0
2009-11-09 12:55:00,31.86,31.9,31.86,31.9,9700.0,16.0798,16.1,16.0798,16.1,9700.0
2009-11-09 13:00:00,31.89,31.9,31.87,31.87,14600.0,16.095,16.1,16.0849,16.0849,14600.0
2009-11-09 13:05:00,31.88,31.88,31.83,31.84,54100.0,16.0899,16.0899,16.0647,16.0697,54100.0
2009-11-09 13:10:00,31.83,31.87,31.83,31.87,34300.0,16.0647,16.0849,16.0647,16.0849,34300.0
2009-11-09 13:15:00,31.86,31.89,31.84,31.88,46100.0,16.0798,16.095,16.0697,16.0899,46100.0
2009-11-09 13:20:00,31.88,31.89,31.87,31.87,12300.0,16.0899,16.095,16.0849,16.0849,12300.0
2009-11-09 13:25:00,31.87,31.88,31.86,31.87,14100.0,16.0849,16.0899,16.0798,16.0849,14100.0
2009-11-09 13:30:00,31.86,31.87,31.85,31.85,14100.0,16.0798,16.0849,16.0748,16.0748,14100.0
2009-11-09 13:35:00,31.85,31.87,31.83,31.87,29800.0,16.0748,16.0849,16.0647,16.0849,29800.0
2009-11-09 13:40:00,31.86,31.91,31.86,31.91,24100.0,16.0798,16.1051,16.0798,16.1051,24100.0
2009-11-09 13:45:00,31.91,31.96,31.9,31.95,79600.0,16.1051,16.1303,16.1,16.1252,79600.0
2009-11-09 13:50:00,31.94,31.95,31.94,31.94,21000.0,16.1202,16.1252,16.1202,16.1202,21000.0
2009-11-09 13:55:00,31.94,31.97,31.94,31.96,46900.0,16.1202,16.1353,16.1202,16.1303,46900.0
2009-11-09 14:00:00,31.97,31.99,31.95,31.98,44700.0,16.1353,16.1454,16.1252,16.1404,44700.0
2009-11-09 14:05:00,31.99,31.99,31.96,31.97,27800.0,16.1454,16.1454,16.1303,16.1353,27800.0
2009-11-09 14:10:00,31.96,31.97,31.96,31.96,14000.0,16.1303,16.1353,16.1303,16.1303,14000.0
2009-11-09 14:15:00,31.96,31.98,31.95,31.97,26700.0,16.1303,16.1404,16.1252,16.1353,26700.0
2009-11-09 14:20:00,31.98,32.0,31.97,31.99,46000.0,16.1404,16.1505,16.1353,16.1454,46000.0
2009-11-09 14:25:00,31.99,32.01,31.98,32.0,51300.0,16.1454,16.1555,16.1404,16.1505,51300.0
2009-11-09 14:30:00,32.0,32.04,32.0,32.04,41400.0,16.1505,16.1707,16.1505,16.1707,41400.0
2009-11-09 14:35:00,32.03,32.03,31.98,31.99,39800.0,16.1656,16.1656,16.1404,16.1454,39800.0
2009-11-09 14:40:00,31.99,32.0,31.99,32.0,27400.0,16.1454,16.1505,16.1454,16.1505,27400.0
2009-11-09 14:45:00,31.99,32.0,31.99,31.99,16500.0,16.1454,16.1505,16.1454,16.1454,16500.0
2009-11-09 14:50:00,31.99,32.0,31.97,31.97,39600.0,16.1454,16.1505,16.1353,16.1353,39600.0
2009-11-09 14:55:00,31.97,31.98,31.96,31.97,19800.0,16.1353,16.1404,16.1303,16.1353,19800.0
2009-11-09 15:00:00,31.97,31.98,31.97,31.98,23600.0,16.1353,16.1404,16.1353,16.1404,23600.0
2009-11-09 15:05:00,31.97,31.98,31.95,31.95,59100.0,16.1353,16.1404,16.1252,16.1252,59100.0
2009-11-09 15:10:00,31.96,31.96,31.94,31.94,37500.0,16.1303,16.1303,16.1202,16.1202,37500.0
2009-11-09 15:15:00,31.94,31.95,31.93,31.93,68300.0,16.1202,16.1252,16.1152,16.1152,68300.0
2009-11-09 15:20:00,31.93,31.98,31.93,31.97,40400.0,16.1152,16.1404,16.1152,16.1353,40400.0
2009-11-09 15:25:00,31.98,31.99,31.97,31.98,58000.0,16.1404,16.1454,16.1353,16.1404,58000.0
2009-11-09 15:30:00,31.98,31.99,31.97,31.97,59900.0,16.1404,16.1454,16.1353,16.1353,59900.0
2009-11-09 15:35:00,31.98,32.0,31.97,31.97,103600.0,16.1404,16.1505,16.1353,16.1353,103600.0
2009-11-09 15:40:00,31.97,31.98,31.97,31.97,43000.0,16.1353,16.1404,16.1353,16.1353,43000.0
2009-11-09 15:45:00,31.97,32.05,31.97,32.04,118100.0,16.1353,16.1757,16.1353,16.1707,118100.0
2009-11-09 15:50:00,32.05,32.09,32.03,32.08,168700.0,16.1757,16.1959,16.1656,16.1909,168700.0
2009-11-09 15:55:00,32.08,32.12,32.07,32.12,259600.0,16.1909,16.211,16.1858,16.211,259600.0
2009-11-10 09:30:00,31.97,32.04,31.85,32.03,116100.0,16.1353,16.1707,16.0748,16.1656,116100.0
2009-11-10 09:35:00,32.03,32.05,31.95,32.01,52800.0,16.1656,16.1757,16.1252,16.1555,52800.0
2009-11-10 09:40:00,32.02,32.14,31.98,32.13,70300.0,16.1606,16.2211,16.1404,16.2161,70300.0
2009-11-10 09:45:00,32.13,32.14,32.09,32.12,30100.0,16.2161,16.2211,16.1959,16.211,30100.0
2009-11-10 09:50:00,32.11,32.13,32.08,32.1,59200.0,16.206,16.2161,16.1909,16.201,59200.0
2009-11-10 09:55:00,32.1,32.15,32.1,32.14,87400.0,16.201,16.2262,16.201,16.2211,87400.0
2009-11-10 10:00:00,32.15,32.15,32.11,32.15,53100.0,16.2262,16.2262,16.206,16.2262,53100.0
2009-11-10 10:05:00,32.14,32.18,32.13,32.18,70900.0,16.2211,16.2413,16.2161,16.2413,70900.0
2009-11-10 10:10:00,32.19,32.25,32.18,32.18,43100.0,16.2464,16.2767,16.2413,16.2413,43100.0
2009-11-10 10:15:00,32.18,32.21,32.14,32.19,104000.0,16.2413,16.2565,16.2211,16.2464,104000.0
2009-11-10 10:20:00,32.19,32.23,32.18,32.21,13600.0,16.2464,16.2666,16.2413,16.2565,13600.0
2009-11-10 10:25:00,32.2,32.24,32.18,32.19,28300.0,16.2514,16.2716,16.2413,16.2464,28300.0
2009-11-10 10:30:00,32.18,32.21,32.15,32.16,44700.0,16.2413,16.2565,16.2262,16.2312,44700.0
2009-11-10 10:35:00,32.17,32.2,32.16,32.19,15100.0,16.2363,16.2514,16.2312,16.2464,15100.0
2009-11-10 10:40:00,32.19,32.22,32.18,32.19,34200.0,16.2464,16.2615,16.2413,16.2464,34200.0
2009-11-10 10:45:00,32.19,32.22,32.19,32.21,34000.0,16.2464,16.2615,16.2464,16.2565,34000.0
2009-11-10 10:50:00,32.2,32.22,32.18,32.21,48400.0,16.2514,16.2615,16.2413,16.2565,48400.0
2009-11-10 10:55:00,32.21,32.23,32.19,32.19,20900.0,16.2565,16.2666,16.2464,16.2464,20900.0
2009-11-10 11:00:00,32.19,32.25,32.19,32.25,54900.0,16.2464,16.2767,16.2464,16.2767,54900.0
2009-11-10 11:05:00,32.24,32.26,32.23,32.26,50600.0,16.2716,16.2817,16.2666,16.2817,50600.0
2009-11-10 11:10:00,32.25,32.3,32.25,32.28,51200.0,16.2767,16.3019,16.2767,16.2918,51200.0
2009-11-10 11:15:00,32.28,32.3,32.27,32.29,34600.0,16.2918,16.3019,16.2868,16.2968,34600.0
2009-11-10 11:20:00,32.29,32.3,32.24,32.24,26300.0,16.2968,16.3019,16.2716,16.2716,26300.0
2009-11-10 11:25:00,32.24,32.26,32.23,32.26,34600.0,16.2716,16.2817,16.2666,16.2817,34600.0
2009-11-10 11:30:00,32.27,32.3,32.25,32.3,90900.0,16.2868,16.3019,16.2767,16.3019,90900.0
2009-11-10 11:35:00,32.3,32.3,32.29,32.29,48200.0,16.3019,16.3019,16.2968,16.2968,48200.0
2009-11-10 11:40:00,32.29,32.3,32.29,32.3,24400.0,16.2968,16.3019,16.2968,16.3019,24400.0
2009-11-10 11:45:00,32.29,32.3,32.29,32.29,29500.0,16.2968,16.3019,16.2968,16.2968,29500.0
2009-11-10 11:50:00,32.3,32.3,32.27,32.28,23700.0,16.3019,16.3019,16.2868,16.2918,23700.0
2009-11-10 11:55:00,32.27,32.28,32.24,32.25,11900.0,16.2868,16.2918,16.2716,16.2767,11900.0
2009-11-10 12:00:00,32.25,32.25,32.21,32.23,38200.0,16.2767,16.2767,16.2565,16.2666,38200.0
2009-11-10 12:05:00,32.23,32.26,32.23,32.26,26400.0,16.2666,16.2817,16.2666,16.2817,26400.0
2009-11-10 12:10:00,32.25,32.29,32.25,32.28,15900.0,16.2767,16.2968,16.2767,16.2918,15900.0
2009-11-10 12:15:00,32.29,32.3,32.28,32.3,32000.0,16.2968,16.3019,16.2918,16.3019,32000.0
2009-11-10 12:20:00,32.3,32.3,32.29,32.3,65400.0,16.3019,16.3019,16.2968,16.3019,65400.0
2009-11-10 12:25:00,32.29,32.29,32.27,32.28,31800.0,16.2968,16.2968,16.2868,16.2918,31800.0
2009-11-10 12:30:00,32.28,32.28,32.26,32.28,26600.0,16.2918,16.2918,16.2817,16.2918,26600.0
2009-11-10 12:35:00,32.28,32.28,32.25,32.26,22200.0,16.2918,16.2918,16.2767,16.2817,22200.0
2009-11-10 12:40:00,32.27,32.28,32.26,32.28,23500.0,16.2868,16.2918,16.2817,16.2918,23500.0
2009-11-10 12:45:00,32.27,32.29,32.27,32.28,23100.0,16.2868,16.2968,16.2868,16.2918,23100.0
2009-11-10 12:50:00,32.29,32.3,32.28,32.3,35400.0,16.2968,16.3019,16.2918,16.3019,35400.0
2009-11-10 12:55:00,32.3,32.34,32.29,32.32,100300.0,16.3019,16.3221,16.2968,16.312,100300.0
2009-11-10 13:00:00,32.32,32.32,32.29,32.3,19800.0,16.312,16.312,16.2968,16.3019,19800.0
2009-11-10 13:05:00,32.3,32.3,32.29,32.3,7000.0,16.3019,16.3019,16.2968,16.3019,7000.0
2009-11-10 13:10:00,32.29,32.3,32.28,32.28,22100.0,16.2968,16.3019,16.2918,16.2918,22100.0
2009-11-10 13:15:00,32.28,32.29,32.26,32.28,35400.0,16.2918,16.2968,16.2817,16.2918,35400.0
2009-11-10 13:20:00,32.27,32.28,32.25,32.27,13000.0,16.2868,16.2918,16.2767,16.2868,13000.0
2009-11-10 13:25:00,32.28,32.28,32.26,32.28,15700.0,16.2918,16.2918,16.2817,16.2918,15700.0
2009-11-10 13:30:00,32.28,32.29,32.28,32.29,17400.0,16.2918,16.2968,16.2918,16.2968,17400.0
2009-11-10 13:35:00,32.28,32.3,32.28,32.28,20400.0,16.2918,16.3019,16.2918,16.2918,20400.0
2009-11-10 13:40:00,32.28,32.29,32.25,32.27,22200.0,16.2918,16.2968,16.2767,16.2868,22200.0
2009-11-10 13:45:00,32.27,32.27,32.25,32.26,14300.0,16.2868,16.2868,16.2767,16.2817,14300.0
2009-11-10 13:50:00,32.25,32.26,32.25,32.25,22100.0,16.2767,16.2817,16.2767,16.2767,22100.0
2009-11-10 13:55:00,32.25,32.27,32.25,32.26,72800.0,16.2767,16.2868,16.2767,16.2817,72800.0
2009-11-10 14:00:00,32.25,32.29,32.25,32.29,55500.0,16.2767,16.2968,16.2767,16.2968,55500.0
2009-11-10 14:05:00,32.28,32.29,32.26,32.28,49600.0,16.2918,16.2968,16.2817,16.2918,49600.0
2009-11-10 14:10:00,32.28,32.28,32.27,32.27,18200.0,16.2918,16.2918,16.2868,16.2868,18200.0
2009-11-10 14:15:00,32.27,32.28,32.24,32.25,58300.0,16.2868,16.2918,16.2716,16.2767,58300.0
2009-11-10 14:20:00,32.25,32.28,32.24,32.28,33000.0,16.2767,16.2918,16.2716,16.2918,33000.0
2009-11-10 14:25:00,32.28,32.28,32.26,32.27,30300.0,16.2918,16.2918,16.2817,16.2868,30300.0
2009-11-10 14:30:00,32.26,32.3,32.26,32.29,30700.0,16.2817,16.3019,16.2817,16.2968,30700.0
2009-11-10 14:35:00,32.3,32.3,32.28,32.28,30100.0,16.3019,16.3019,16.2918,16.2918,30100.0
2009-11-10 14:40:00,32.28,32.3,32.26,32.29,34000.0,16.2918,16.3019,16.2817,16.2968,34000.0
2009-11-10 14:45:00,32.3,32.3,32.27,32.27,14200.0,16.3019,16.3019,16.2868,16.2868,14200.0
2009-11-10 14:50:00,32.27,32.28,32.27,32.28,12200.0,16.2868,16.2918,16.2868,16.2918,12200.0
2009-11-10 14:55:00,32.27,32.27,32.26,32.26,30100.0,16.2868,16.2868,16.2817,16.2817,30100.0
2009-11-10 15:00:00,32.26,32.27,32.25,32.26,38600.0,16.2817,16.2868,16.2767,16.2817,38600.0
2009-11-10 15:05:00,32.26,32.27,32.25,32.25,47200.0,16.2817,16.2868,16.2767,16.2767,47200.0
2009-11-10 15:10:00,32.25,32.26,32.24,32.24,175800.0,16.2767,16.2817,16.2716,16.2716,175800.0
2009-11-10 15:15:00,32.24,32.27,32.24,32.24,92100.0,16.2716,16.2868,16.2716,16.2716,92100.0
2009-11-10 15:20:00,32.24,32.25,32.21,32.22,40800.0,16.2716,16.2767,16.2565,16.2615,40800.0
2009-11-10 15:25:00,32.23,32.24,32.21,32.23,98700.0,16.2666,16.2716,16.2565,16.2666,98700.0
2009-11-10 15:30:00,32.23,32.23,32.22,32.22,33200.0,16.2666,16.2666,16.2615,16.2615,33200.0
2009-11-10 15:35:00,32.23,32.23,32.22,32.23,28900.0,16.2666,16.2666,16.2615,16.2666,28900.0
2009-11-10 15:40:00,32.22,32.23,32.2,32.2,94800.0,16.2615,16.2666,16.2514,16.2514,94800.0
2009-11-10 15:45:00,32.2,32.22,32.2,32.22,137400.0,16.2514,16.2615,16.2514,16.2615,137400.0
2009-11-10 15:50:00,32.22,32.22,32.19,32.19,108900.0,16.2615,16.2615,16.2464,16.2464,108900.0
2009-11-10 15:55:00,32.2,32.24,32.19,32.22,394600.0,16.2514,16.2716,16.2464,16.2615,394600.0
2009-11-11 09:30:00,32.3,32.36,32.28,32.34,62900.0,16.3019,16.3322,16.2918,16.3221,62900.0
2009-11-11 09:35:00,32.32,32.34,32.28,32.3,60100.0,16.312,16.3221,16.2918,16.3019,60100.0
2009-11-11 09:40:00,32.31,32.31,32.23,32.29,51400.0,16.3069,16.3069,16.2666,16.2968,51400.0
2009-11-11 09:45:00,32.28,32.33,32.25,32.33,73700.0,16.2918,16.317,16.2767,16.317,73700.0
2009-11-11 09:50:00,32.32,32.33,32.24,32.24,34700.0,16.312,16.317,16.2716,16.2716,34700.0
2009-11-11 09:55:00,32.25,32.29,32.19,32.27,101000.0,16.2767,16.2968,16.2464,16.2868,101000.0
2009-11-11 10:00:00,32.27,32.31,32.22,32.23,78200.0,16.2868,16.3069,16.2615,16.2666,78200.0
2009-11-11 10:05:00,32.24,32.25,32.16,32.17,124200.0,16.2716,16.2767,16.2312,16.2363,124200.0
2009-11-11 10:10:00,32.18,32.23,32.17,32.17,71500.0,16.2413,16.2666,16.2363,16.2363,71500.0
2009-11-11 10:15:00,32.18,32.23,32.18,32.19,101500.0,16.2413,16.2666,16.2413,16.2464,101500.0
2009-11-11 10:20:00,32.2,32.27,32.2,32.22,50800.0,16.2514,16.2868,16.2514,16.2615,50800.0
2009-11-11 10:25:00,32.23,32.23,32.2,32.21,18900.0,16.2666,16.2666,16.2514,16.2565,18900.0
2009-11-11 10:30:00,32.22,32.22,32.18,32.21,24000.0,16.2615,16.2615,16.2413,16.2565,24000.0
2009-11-11 10:35:00,32.21,32.22,32.17,32.19,36000.0,16.2565,16.2615,16.2363,16.2464,36000.0
2009-11-11 10:40:00,32.19,32.21,32.15,32.17,39700.0,16.2464,16.2565,16.2262,16.2363,39700.0
2009-11-11 10:45:00,32.17,32.17,32.09,32.09,121600.0,16.2363,16.2363,16.1959,16.1959,121600.0
2009-11-11 10:50:00,32.1,32.1,32.0,32.03,130400.0,16.201,16.201,16.1505,16.1656,130400.0
2009-11-11 10:55:00,32.04,32.06,32.0,32.05,130300.0,16.1707,16.1808,16.1505,16.1757,130300.0
2009-11-11 11:00:00,32.06,32.06,32.01,32.03,67000.0,16.1808,16.1808,16.1555,16.1656,67000.0
2009-11-11 11:05:00,32.03,32.04,31.95,31.96,99800.0,16.1656,16.1707,16.1252,16.1303,99800.0
2009-11-11 11:10:00,31.96,32.06,31.96,32.02,90400.0,16.1303,16.1808,16.1303,16.1606,90400.0
2009-11-11 11:15:00,32.02,32.08,32.01,32.06,49000.0,16.1606,16.1909,16.1555,16.1808,49000.0
2009-11-11 11:20:00,32.06,32.06,32.01,32.01,65800.0,16.1808,16.1808,16.1555,16.1555,65800.0
2009-11-11 11:25:00,32.01,32.01,31.95,31.97,43100.0,16.1555,16.1555,16.1252,16.1353,43100.0
2009-11-11 11:30:00,31.97,31.98,31.93,31.95,44800.0,16.1353,16.1404,16.1152,16.1252,44800.0
2009-11-11 11:35:00,31.95,31.99,31.95,31.95,45200.0,16.1252,16.1454,16.1252,16.1252,45200.0
2009-11-11 11:40:00,31.95,31.97,31.94,31.95,43200.0,16.1252,16.1353,16.1202,16.1252,43200.0
2009-11-11 11:45:00,31.95,31.97,31.95,31.97,22100.0,16.1252,16.1353,16.1252,16.1353,22100.0
2009-11-11 11:50:00,31.96,31.97,31.93,31.97,79900.0,16.1303,16.1353,16.1152,16.1353,79900.0
2009-11-11 11:55:00,31.97,31.98,31.91,31.95,90200.0,16.1353,16.1404,16.1051,16.1252,90200.0
2009-11-11 12:00:00,31.95,32.01,31.95,31.97,52800.0,16.1252,16.1555,16.1252,16.1353,52800.0
2009-11-11 12:05:00,31.97,32.03,31.97,32.02,51100.0,16.1353,16.1656,16.1353,16.1606,51100.0
2009-11-11 12:10:00,32.02,32.03,32.01,32.01,33600.0,16.1606,16.1656,16.1555,16.1555,33600.0
2009-11-11 12:15:00,32.01,32.03,31.99,32.01,49900.0,16.1555,16.1656,16.1454,16.1555,49900.0
2009-11-11 12:20:00,32.02,32.02,31.99,32.01,27400.0,16.1606,16.1606,16.1454,16.1555,27400.0
2009-11-11 12:25:00,32.01,32.11,31.99,32.11,109300.0,16.1555,16.206,16.1454,16.206,109300.0
2009-11-11 12:30:00,32.11,32.23,32.11,32.21,256000.0,16.206,16.2666,16.206,16.2565,256000.0
2009-11-11 12:35:00,32.21,32.23,32.12,32.12,55000.0,16.2565,16.2666,16.211,16.211,55000.0
2009-11-11 12:40:00,32.12,32.14,32.1,32.11,40500.0,16.211,16.2211,16.201,16.206,40500.0
2009-11-11 12:45:00,32.11,32.13,32.06,32.07,38400.0,16.206,16.2161,16.1808,16.1858,38400.0
2009-11-11 12:50:00,32.06,32.07,32.05,32.05,16200.0,16.1808,16.1858,16.1757,16.1757,16200.0
2009-11-11 12:55:00,32.05,32.06,32.02,32.02,24600.0,16.1757,16.1808,16.1606,16.1606,24600.0
2009-11-11 13:00:00,32.02,32.03,32.02,32.02,13600.0,16.1606,16.1656,16.1606,16.1606,13600.0
2009-11-11 13:05:00,32.02,32.03,32.02,32.02,9900.0,16.1606,16.1656,16.1606,16.1606,9900.0
2009-11-11 13:10:00,32.02,32.03,32.02,32.02,15200.0,16.1606,16.1656,16.1606,16.1606,15200.0
2009-11-11 13:15:00,32.03,32.03,32.0,32.0,15800.0,16.1656,16.1656,16.1505,16.1505,15800.0
2009-11-11 13:20:00,32.0,32.02,32.0,32.01,46600.0,16.1505,16.1606,16.1505,16.1555,46600.0
2009-11-11 13:25:00,32.01,32.01,31.98,31.98,41500.0,16.1555,16.1555,16.1404,16.1404,41500.0
2009-11-11 13:30:00,31.98,31.99,31.98,31.98,18500.0,16.1404,16.1454,16.1404,16.1404,18500.0
2009-11-11 13:35:00,31.98,31.99,31.95,31.95,50100.0,16.1404,16.1454,16.1252,16.1252,50100.0
2009-11-11 13:40:00,31.96,31.97,31.9,31.91,58400.0,16.1303,16.1353,16.1,16.1051,58400.0
2009-11-11 13:45:00,31.9,31.98,31.9,31.96,36100.0,16.1,16.1404,16.1,16.1303,36100.0
2009-11-11 13:50:00,31.95,32.0,31.94,31.98,40400.0,16.1252,16.1505,16.1202,16.1404,40400.0
2009-11-11 13:55:00,31.97,31.98,31.94,31.95,27700.0,16.1353,16.1404,16.1202,16.1252,27700.0
2009-11-11 14:00:00,31.95,31.98,31.94,31.97,39500.0,16.1252,16.1404,16.1202,16.1353,39500.0
2009-11-11 14:05:00,31.97,32.0,31.95,31.98,47600.0,16.1353,16.1505,16.1252,16.1404,47600.0
2009-11-11 14:10:00,31.99,31.99,31.96,31.99,29300.0,16.1454,16.1454,16.1303,16.1454,29300.0
2009-11-11 14:15:00,31.99,32.01,31.97,31.98,47000.0,16.1454,16.1555,16.1353,16.1404,47000.0
2009-11-11 14:20:00,31.97,31.99,31.97,31.98,30400.0,16.1353,16.1454,16.1353,16.1404,30400.0
2009-11-11 14:25:00,31.99,31.99,31.95,31.96,27100.0,16.1454,16.1454,16.1252,16.1303,27100.0
2009-11-11 14:30:00,31.97,31.98,31.95,31.97,37900.0,16.1353,16.1404,16.1252,16.1353,37900.0
2009-11-11 14:35:00,31.97,31.98,31.95,31.95,17000.0,16.1353,16.1404,16.1252,16.1252,17000.0
2009-11-11 14:40:00,31.96,31.96,31.92,31.93,29300.0,16.1303,16.1303,16.1101,16.1152,29300.0
2009-11-11 14:45:00,31.92,31.93,31.92,31.92,20000.0,16.1101,16.1152,16.1101,16.1101,20000.0
2009-11-11 14:50:00,31.93,31.96,31.92,31.96,46400.0,16.1152,16.1303,16.1101,16.1303,46400.0
2009-11-11 14:55:00,31.96,31.97,31.95,31.95,38900.0,16.1303,16.1353,16.1252,16.1252,38900.0
2009-11-11 15:00:00,31.95,31.96,31.94,31.95,38000.0,16.1252,16.1303,16.1202,16.1252,38000.0
2009-11-11 15:05:00,31.95,31.95,31.92,31.92,119100.0,16.1252,16.1252,16.1101,16.1101,119100.0
2009-11-11 15:10:00,31.92,31.95,31.89,31.95,81300.0,16.1101,16.1252,16.095,16.1252,81300.0
2009-11-11 15:15:00,31.95,31.95,31.91,31.93,53100.0,16.1252,16.1252,16.1051,16.1152,53100.0
2009-11-11 15:20:00,31.92,31.95,31.91,31.94,57000.0,16.1101,16.1252,16.1051,16.1202,57000.0
2009-11-11 15:25:00,31.94,31.96,31.93,31.96,59900.0,16.1202,16.1303,16.1152,16.1303,59900.0
2009-11-11 15:30:00,31.95,31.98,31.95,31.97,53300.0,16.1252,16.1404,16.1252,16.1353,53300.0
2009-11-11 15:35:00,31.98,32.0,31.95,31.99,97100.0,16.1404,16.1505,16.1252,16.1454,97100.0
2009-11-11 15:40:00,32.0,32.0,31.98,31.98,87100.0,16.1505,16.1505,16.1404,16.1404,87100.0
2009-11-11 15:45:00,31.98,32.0,31.96,32.0,108600.0,16.1404,16.1505,16.1303,16.1505,108600.0
2009-11-11 15:50:00,32.0,32.01,31.97,31.97,203300.0,16.1505,16.1555,16.1353,16.1353,203300.0
2009-11-11 15:55:00,31.97,32.0,31.96,31.99,425900.0,16.1353,16.1505,16.1303,16.1454,425900.0
2009-11-12 09:30:00,31.99,32.02,31.73,31.74,131800.0,16.1454,16.1606,16.0142,16.0193,131800.0
2009-11-12 09:35:00,31.73,31.87,31.71,31.86,93200.0,16.0142,16.0849,16.0041,16.0798,93200.0
2009-11-12 09:40:00,31.85,31.9,31.8,31.88,85900.0,16.0748,16.1,16.0495,16.0899,85900.0
2009-11-12 09:45:00,31.86,31.9,31.78,31.85,151000.0,16.0798,16.1,16.0394,16.0748,151000.0
2009-11-12 09:50:00,31.86,31.92,31.82,31.86,100900.0,16.0798,16.1101,16.0596,16.0798,100900.0
2009-11-12 09:55:00,31.87,31.96,31.84,31.89,118400.0,16.0849,16.1303,16.0697,16.095,118400.0
2009-11-12 10:00:00,31.9,31.94,31.9,31.94,67800.0,16.1,16.1202,16.1,16.1202,67800.0
2009-11-12 10:05:00,31.94,31.95,31.85,31.88,76300.0,16.1202,16.1252,16.0748,16.0899,76300.0
2009-11-12 10:10:00,31.88,31.89,31.82,31.87,67100.0,16.0899,16.095,16.0596,16.0849,67100.0
2009-11-12 10:15:00,31.88,31.89,31.82,31.82,101000.0,16.0899,16.095,16.0596,16.0596,101000.0
2009-11-12 10:20:00,31.82,31.88,31.82,31.88,49200.0,16.0596,16.0899,16.0596,16.0899,49200.0
2009-11-12 10:25:00,31.88,31.9,31.82,31.82,60300.0,16.0899,16.1,16.0596,16.0596,60300.0
2009-11-12 10:30:00,31.82,31.84,31.81,31.82,60100.0,16.0596,16.0697,16.0546,16.0596,60100.0
2009-11-12 10:35:00,31.82,31.85,31.82,31.82,42300.0,16.0596,16.0748,16.0596,16.0596,42300.0
2009-11-12 10:40:00,31.83,31.9,31.82,31.89,27100.0,16.0647,16.1,16.0596,16.095,27100.0
2009-11-12 10:45:00,31.89,31.92,31.88,31.88,40800.0,16.095,16.1101,16.0899,16.0899,40800.0
2009-11-12 10:50:00,31.88,31.9,31.86,31.88,44600.0,16.0899,16.1,16.0798,16.0899,44600.0
2009-11-12 10:55:00,31.88,31.88,31.82,31.84,33100.0,16.0899,16.0899,16.0596,16.0697,33100.0
2009-11-12 11:00:00,31.83,31.88,31.82,31.87,27800.0,16.0647,16.0899,16.0596,16.0849,27800.0
2009-11-12 11:05:00,31.87,31.89,31.84,31.87,54400.0,16.0849,16.095,16.0697,16.0849,54400.0
2009-11-12 11:10:00,31.87,31.87,31.83,31.84,27600.0,16.0849,16.0849,16.0647,16.0697,27600.0
2009-11-12 11:15:00,31.83,31.86,31.82,31.85,208300.0,16.0647,16.0798,16.0596,16.0748,208300.0
2009-11-12 11:20:00,31.85,31.86,31.82,31.84,25000.0,16.0748,16.0798,16.0596,16.0697,25000.0
2009-11-12 11:25:00,31.83,31.84,31.8,31.81,45700.0,16.0647,16.0697,16.0495,16.0546,45700.0
2009-11-12 11:30:00,31.8,31.81,31.75,31.81,43800.0,16.0495,16.0546,16.0243,16.0546,43800.0
2009-11-12 11:35:00,31.8,31.84,31.8,31.84,16900.0,16.0495,16.0697,16.0495,16.0697,16900.0
2009-11-12 11:40:00,31.85,31.86,31.82,31.82,32300.0,16.0748,16.0798,16.0596,16.0596,32300.0
2009-11-12 11:45:00,31.83,31.87,31.83,31.86,16100.0,16.0647,16.0849,16.0647,16.0798,16100.0
2009-11-12 11:50:00,31.86,31.88,31.86,31.87,22700.0,16.0798,16.0899,16.0798,16.0849,22700.0
2009-11-12 11:55:00,31.87,31.88,31.84,31.85,29100.0,16.0849,16.0899,16.0697,16.0748,29100.0
2009-11-12 12:00:00,31.86,31.89,31.86,31.89,16300.0,16.0798,16.095,16.0798,16.095,16300.0
2009-11-12 12:05:00,31.88,31.9,31.86,31.9,21600.0,16.0899,16.1,16.0798,16.1,21600.0
2009-11-12 12:10:00,31.89,31.9,31.85,31.85,20400.0,16.095,16.1,16.0748,16.0748,20400.0
2009-11-12 12:15:00,31.85,31.85,31.83,31.83,13600.0,16.0748,16.0748,16.0647,16.0647,13600.0
2009-11-12 12:20:00,31.83,31.84,31.79,31.79,32300.0,16.0647,16.0697,16.0445,16.0445,32300.0
2009-11-12 12:25:00,31.79,31.8,31.79,31.8,12200.0,16.0445,16.0495,16.0445,16.0495,12200.0
2009-11-12 12:30:00,31.8,31.8,31.76,31.77,29500.0,16.0495,16.0495,16.0294,16.0344,29500.0
2009-11-12 12:35:00,31.78,31.79,31.73,31.74,41600.0,16.0394,16.0445,16.0142,16.0193,41600.0
2009-11-12 12:40:00,31.74,31.76,31.73,31.73,58000.0,16.0193,16.0294,16.0142,16.0142,58000.0
2009-11-12 12:45:00,31.73,31.74,31.73,31.74,20800.0,16.0142,16.0193,16.0142,16.0193,20800.0
2009-11-12 12:50:00,31.73,31.76,31.73,31.75,59900.0,16.0142,16.0294,16.0142,16.0243,59900.0
2009-11-12 12:55:00,31.74,31.76,31.73,31.73,39900.0,16.0193,16.0294,16.0142,16.0142,39900.0
2009-11-12 13:00:00,31.74,31.75,31.72,31.74,43400.0,16.0193,16.0243,16.0092,16.0193,43400.0
2009-11-12 13:05:00,31.73,31.74,31.7,31.7,25400.0,16.0142,16.0193,15.9991,15.9991,25400.0
2009-11-12 13:10:00,31.7,31.71,31.68,31.7,34200.0,15.9991,16.0041,15.989,15.9991,34200.0
2009-11-12 13:15:00,31.7,31.7,31.69,31.69,31000.0,15.9991,15.9991,15.994,15.994,31000.0
2009-11-12 13:20:00,31.7,31.71,31.69,31.7,46900.0,15.9991,16.0041,15.994,15.9991,46900.0
2009-11-12 13:25:00,31.69,31.7,31.66,31.66,48100.0,15.994,15.9991,15.9789,15.9789,48100.0
2009-11-12 13:30:00,31.67,31.68,31.66,31.66,47300.0,15.9839,15.989,15.9789,15.9789,47300.0
2009-11-12 13:35:00,31.66,31.67,31.66,31.66,10300.0,15.9789,15.9839,15.9789,15.9789,10300.0
2009-11-12 13:40:00,31.67,31.67,31.62,31.63,38600.0,15.9839,15.9839,15.9587,15.9637,38600.0
2009-11-12 13:45:00,31.63,31.66,31.63,31.64,52500.0,15.9637,15.9789,15.9637,15.9688,52500.0
2009-11-12 13:50:00,31.64,31.68,31.64,31.67,37600.0,15.9688,15.989,15.9688,15.9839,37600.0
2009-11-12 13:55:00,31.68,31.68,31.64,31.65,32800.0,15.989,15.989,15.9688,15.9738,32800.0
2009-11-12 14:00:00,31.65,31.66,31.65,31.65,21700.0,15.9738,15.9789,15.9738,15.9738,21700.0
2009-11-12 14:05:00,31.65,31.66,31.65,31.65,15200.0,15.9738,15.9789,15.9738,15.9738,15200.0
2009-11-12 14:10:00,31.66,31.68,31.64,31.67,51900.0,15.9789,15.989,15.9688,15.9839,51900.0
2009-11-12 14:15:00,31.68,31.68,31.63,31.63,37600.0,15.989,15.989,15.9637,15.9637,37600.0
2009-11-12 14:20:00,31.63,31.65,31.63,31.63,35800.0,15.9637,15.9738,15.9637,15.9637,35800.0
2009-11-12 14:25:00,31.63,31.64,31.62,31.62,36500.0,15.9637,15.9688,15.9587,15.9587,36500.0
2009-11-12 14:30:00,31.62,31.64,31.62,31.62,23300.0,15.9587,15.9688,15.9587,15.9587,23300.0
2009-11-12 14:35:00,31.62,31.63,31.6,31.61,20500.0,15.9587,15.9637,15.9486,15.9536,20500.0
2009-11-12 14:40:00,31.61,31.62,31.61,31.61,18700.0,15.9536,15.9587,15.9536,15.9536,18700.0
2009-11-12 14:45:00,31.62,31.62,31.61,31.61,19000.0,15.9587,15.9587,15.9536,15.9536,19000.0
2009-11-12 14:50:00,31.62,31.62,31.61,31.61,10800.0,15.9587,15.9587,15.9536,15.9536,10800.0
2009-11-12 14:55:00,31.61,31.63,31.61,31.62,23800.0,15.9536,15.9637,15.9536,15.9587,23800.0
2009-11-12 15:00:00,31.62,31.63,31.58,31.59,75100.0,15.9587,15.9637,15.9385,15.9436,75100.0
2009-11-12 15:05:00,31.59,31.6,31.58,31.59,21600.0,15.9436,15.9486,15.9385,15.9436,21600.0
2009-11-12 15:10:00,31.6,31.6,31.58,31.58,38600.0,15.9486,15.9486,15.9385,15.9385,38600.0
2009-11-12 15:15:00,31.58,31.61,31.57,31.6,57300.0,15.9385,15.9536,15.9335,15.9486,57300.0
2009-11-12 15:20:00,31.6,31.63,31.59,31.62,44100.0,15.9486,15.9637,15.9436,15.9587,44100.0
2009-11-12 15:25:00,31.62,31.64,31.58,31.59,50500.0,15.9587,15.9688,15.9385,15.9436,50500.0
2009-11-12 15:30:00,31.59,31.62,31.59,31.62,47600.0,15.9436,15.9587,15.9436,15.9587,47600.0
2009-11-12 15:35:00,31.61,31.62,31.58,31.58,54400.0,15.9536,15.9587,15.9385,15.9385,54400.0
2009-11-12 15:40:00,31.58,31.6,31.58,31.59,46800.0,15.9385,15.9486,15.9385,15.9436,46800.0
2009-11-12 15:45:00,31.59,31.6,31.54,31.54,148800.0,15.9436,15.9486,15.9183,15.9183,148800.0
2009-11-12 15:50:00,31.55,31.55,31.52,31.52,99900.0,15.9234,15.9234,15.9082,15.9082,99900.0
2009-11-12 15:55:00,31.53,31.59,31.52,31.57,420100.0,15.9133,15.9436,15.9082,15.9335,420100.0
2009-11-13 09:30:00,31.59,31.75,31.59,31.7,55100.0,15.9436,16.0243,15.9436,15.9991,55100.0
2009-11-13 09:35:00,31.7,31.7,31.62,31.63,19400.0,15.9991,15.9991,15.9587,15.9637,19400.0
2009-11-13 09:40:00,31.63,31.63,31.58,31.6,34800.0,15.9637,15.9637,15.9385,15.9486,34800.0
2009-11-13 09:45:00,31.6,31.65,31.6,31.61,30100.0,15.9486,15.9738,15.9486,15.9536,30100.0
2009-11-13 09:50:00,31.62,31.67,31.59,31.6,40400.0,15.9587,15.9839,15.9436,15.9486,40400.0
2009-11-13 09:55:00,31.6,31.61,31.53,31.57,71600.0,15.9486,15.9536,15.9133,15.9335,71600.0
2009-11-13 10:00:00,31.56,31.58,31.53,31.54,74400.0,15.9284,15.9385,15.9133,15.9183,74400.0
2009-11-13 10:05:00,31.54,31.63,31.54,31.62,36300.0,15.9183,15.9637,15.9183,15.9587,36300.0
2009-11-13 10:10:00,31.61,31.63,31.59,31.61,32900.0,15.9536,15.9637,15.9436,15.9536,32900.0
2009-11-13 10:15:00,31.61,31.66,31.61,31.64,33400.0,15.9536,15.9789,15.9536,15.9688,33400.0
2009-11-13 10:20:00,31.64,31.69,31.63,31.64,71100.0,15.9688,15.994,15.9637,15.9688,71100.0
2009-11-13 10:25:00,31.65,31.69,31.64,31.69,34700.0,15.9738,15.994,15.9688,15.994,34700.0
2009-11-13 10:30:00,31.69,31.7,31.67,31.7,28600.0,15.994,15.9991,15.9839,15.9991,28600.0
2009-11-13 10:35:00,31.69,31.71,31.66,31.71,95000.0,15.994,16.0041,15.9789,16.0041,95000.0
2009-11-13 10:40:00,31.71,31.77,31.71,31.74,142400.0,16.0041,16.0344,16.0041,16.0193,142400.0
2009-11-13 10:45:00,31.75,31.83,31.75,31.76,77000.0,16.0243,16.0647,16.0243,16.0294,77000.0
2009-11-13 10:50:00,31.77,31.83,31.76,31.81,35700.0,16.0344,16.0647,16.0294,16.0546,35700.0
2009-11-13 10:55:00,31.8,31.88,31.8,31.83,74800.0,16.0495,16.0899,16.0495,16.0647,74800.0
2009-11-13 11:00:00,31.83,31.86,31.82,31.85,44500.0,16.0647,16.0798,16.0596,16.0748,44500.0
2009-11-13 11:05:00,31.85,31.86,31.79,31.8,49300.0,16.0748,16.0798,16.0445,16.0495,49300.0
2009-11-13 11:10:00,31.8,31.8,31.7,31.71,70600.0,16.0495,16.0495,15.9991,16.0041,70600.0
2009-11-13 11:15:00,31.72,31.75,31.71,31.75,11300.0,16.0092,16.0243,16.0041,16.0243,11300.0
2009-11-13 11:20:00,31.74,31.78,31.74,31.78,20600.0,16.0193,16.0394,16.0193,16.0394,20600.0
2009-11-13 11:25:00,31.78,31.83,31.77,31.83,49900.0,16.0394,16.0647,16.0344,16.0647,49900.0
2009-11-13 11:30:00,31.83,31.83,31.75,31.75,41200.0,16.0647,16.0647,16.0243,16.0243,41200.0
2009-11-13 11:35:00,31.75,31.81,31.74,31.78,42000.0,16.0243,16.0546,16.0193,16.0394,42000.0
2009-11-13 11:40:00,31.79,31.79,31.75,31.76,24800.0,16.0445,16.0445,16.0243,16.0294,24800.0
2009-11-13 11:45:00,31.75,31.77,31.72,31.75,22900.0,16.0243,16.0344,16.0092,16.0243,22900.0
2009-11-13 11:50:00,31.75,31.75,31.74,31.75,3300.0,16.0243,16.0243,16.0193,16.0243,3300.0
2009-11-13 11:55:00,31.74,31.85,31.74,31.79,57500.0,16.0193,16.0748,16.0193,16.0445,57500.0
2009-11-13 12:00:00,31.78,31.88,31.78,31.86,35800.0,16.0394,16.0899,16.0394,16.0798,35800.0
2009-11-13 12:05:00,31.87,31.87,31.8,31.81,25900.0,16.0849,16.0849,16.0495,16.0546,25900.0
2009-11-13 12:10:00,31.81,31.86,31.8,31.86,25000.0,16.0546,16.0798,16.0495,16.0798,25000.0
2009-11-13 12:15:00,31.86,31.88,31.86,31.88,19800.0,16.0798,16.0899,16.0798,16.0899,19800.0
2009-11-13 12:20:00,31.88,31.88,31.87,31.87,17300.0,16.0899,16.0899,16.0849,16.0849,17300.0
2009-11-13 12:25:00,31.88,31.89,31.84,31.85,123600.0,16.0899,16.095,16.0697,16.0748,123600.0
2009-11-13 12:30:00,31.85,31.87,31.83,31.85,40600.0,16.0748,16.0849,16.0647,16.0748,40600.0
2009-11-13 12:35:00,31.85,31.86,31.85,31.85,32200.0,16.0748,16.0798,16.0748,16.0748,32200.0
2009-11-13 12:40:00,31.85,31.86,31.85,31.85,21500.0,16.0748,16.0798,16.0748,16.0748,21500.0
2009-11-13 12:45:00,31.86,31.89,31.85,31.88,38800.0,16.0798,16.095,16.0748,16.0899,38800.0
2009-11-13 12:50:00,31.89,31.9,31.85,31.85,47000.0,16.095,16.1,16.0748,16.0748,47000.0
2009-11-13 12:55:00,31.86,31.88,31.85,31.87,37000.0,16.0798,16.0899,16.0748,16.0849,37000.0
2009-11-13 13:00:00,31.88,31.88,31.84,31.84,37000.0,16.0899,16.0899,16.0697,16.0697,37000.0
2009-11-13 13:05:00,31.84,31.84,31.8,31.8,33300.0,16.0697,16.0697,16.0495,16.0495,33300.0
2009-11-13 13:10:00,31.81,31.81,31.76,31.77,30900.0,16.0546,16.0546,16.0294,16.0344,30900.0
2009-11-13 13:15:00,31.77,31.77,31.74,31.75,37600.0,16.0344,16.0344,16.0193,16.0243,37600.0
2009-11-13 13:20:00,31.75,31.78,31.75,31.76,43900.0,16.0243,16.0394,16.0243,16.0294,43900.0
2009-11-13 13:25:00,31.77,31.77,31.75,31.77,39100.0,16.0344,16.0344,16.0243,16.0344,39100.0
2009-11-13 13:30:00,31.76,31.78,31.72,31.72,56000.0,16.0294,16.0394,16.0092,16.0092,56000.0
2009-11-13 13:35:00,31.72,31.74,31.71,31.72,25900.0,16.0092,16.0193,16.0041,16.0092,25900.0
2009-11-13 13:40:00,31.72,31.72,31.68,31.68,52800.0,16.0092,16.0092,15.989,15.989,52800.0
2009-11-13 13:45:00,31.69,31.7,31.67,31.67,43100.0,15.994,15.9991,15.9839,15.9839,43100.0
2009-11-13 13:50:00,31.68,31.68,31.65,31.66,37900.0,15.989,15.989,15.9738,15.9789,37900.0
2009-11-13 13:55:00,31.65,31.66,31.63,31.64,76800.0,15.9738,15.9789,15.9637,15.9688,76800.0
2009-11-13 14:00:00,31.64,31.66,31.64,31.65,47600.0,15.9688,15.9789,15.9688,15.9738,47600.0
2009-11-13 14:05:00,31.64,31.67,31.64,31.64,147200.0,15.9688,15.9839,15.9688,15.9688,147200.0
2009-11-13 14:10:00,31.65,31.65,31.62,31.63,28800.0,15.9738,15.9738,15.9587,15.9637,28800.0
2009-11-13 14:15:00,31.63,31.65,31.62,31.63,26800.0,15.9637,15.9738,15.9587,15.9637,26800.0
2009-11-13 14:20:00,31.62,31.62,31.6,31.61,40700.0,15.9587,15.9587,15.9486,15.9536,40700.0
2009-11-13 14:25:00,31.61,31.61,31.56,31.57,93000.0,15.9536,15.9536,15.9284,15.9335,93000.0
2009-11-13 14:30:00,31.56,31.59,31.54,31.54,89400.0,15.9284,15.9436,15.9183,15.9183,89400.0
2009-11-13 14:35:00,31.54,31.55,31.53,31.55,45600.0,15.9183,15.9234,15.9133,15.9234,45600.0
2009-11-13 14:40:00,31.54,31.56,31.52,31.55,72300.0,15.9183,15.9284,15.9082,15.9234,72300.0
2009-11-13 14:45:00,31.55,31.61,31.55,31.59,112500.0,15.9234,15.9536,15.9234,15.9436,112500.0
2009-11-13 14:50:00,31.6,31.64,31.58,31.58,60800.0,15.9486,15.9688,15.9385,15.9385,60800.0
2009-11-13 14:55:00,31.58,31.59,31.55,31.55,70300.0,15.9385,15.9436,15.9234,15.9234,70300.0
2009-11-13 15:00:00,31.55,31.56,31.52,31.55,50900.0,15.9234,15.9284,15.9082,15.9234,50900.0
2009-11-13 15:05:00,31.54,31.57,31.53,31.56,117900.0,15.9183,15.9335,15.9133,15.9284,117900.0
2009-11-13 15:10:00,31.56,31.56,31.53,31.56,66000.0,15.9284,15.9284,15.9133,15.9284,66000.0
2009-11-13 15:15:00,31.55,31.57,31.53,31.57,36000.0,15.9234,15.9335,15.9133,15.9335,36000.0
2009-11-13 15:20:00,31.56,31.57,31.53,31.53,57500.0,15.9284,15.9335,15.9133,15.9133,57500.0
2009-11-13 15:25:00,31.53,31.56,31.52,31.53,70500.0,15.9133,15.9284,15.9082,15.9133,70500.0
2009-11-13 15:30:00,31.54,31.56,31.52,31.56,68000.0,15.9183,15.9284,15.9082,15.9284,68000.0
2009-11-13 15:35:00,31.56,31.58,31.56,31.58,64200.0,15.9284,15.9385,15.9284,15.9385,64200.0
2009-11-13 15:40:00,31.58,31.64,31.57,31.64,61200.0,15.9385,15.9688,15.9335,15.9688,61200.0
2009-11-13 15:45:00,31.64,31.66,31.61,31.61,111100.0,15.9688,15.9789,15.9536,15.9536,111100.0
2009-11-13 15:50:00,31.61,31.61,31.58,31.58,116800.0,15.9536,15.9536,15.9385,15.9385,116800.0
2009-11-13 15:55:00,31.59,31.62,31.56,31.57,254900.0,15.9436,15.9587,15.9284,15.9335,254900.0
2009-11-16 09:30:00,31.67,31.75,31.67,31.73,60400.0,15.9839,16.0243,15.9839,16.0142,60400.0
2009-11-16 09:35:00,31.73,31.75,31.69,31.74,70100.0,16.0142,16.0243,15.994,16.0193,70100.0
2009-11-16 09:40:00,31.74,31.8,31.71,31.8,67400.0,16.0193,16.0495,16.0041,16.0495,67400.0
2009-11-16 09:45:00,31.8,31.81,31.75,31.79,59700.0,16.0495,16.0546,16.0243,16.0445,59700.0
2009-11-16 09:50:00,31.79,31.86,31.77,31.84,75800.0,16.0445,16.0798,16.0344,16.0697,75800.0
2009-11-16 09:55:00,31.84,31.88,31.83,31.87,60400.0,16.0697,16.0899,16.0647,16.0849,60400.0
2009-11-16 10:00:00,31.87,31.89,31.84,31.84,99700.0,16.0849,16.095,16.0697,16.0697,99700.0
2009-11-16 10:05:00,31.85,31.85,31.81,31.81,120500.0,16.0748,16.0748,16.0546,16.0546,120500.0
2009-11-16 10:10:00,31.81,31.83,31.79,31.81,84500.0,16.0546,16.0647,16.0445,16.0546,84500.0
2009-11-16 10:15:00,31.81,31.82,31.72,31.73,101600.0,16.0546,16.0596,16.0092,16.0142,101600.0
2009-11-16 10:20:00,31.73,31.81,31.72,31.81,63200.0,16.0142,16.0546,16.0092,16.0546,63200.0
2009-11-16 10:25:00,31.81,31.82,31.76,31.76,52900.0,16.0546,16.0596,16.0294,16.0294,52900.0
2009-11-16 10:30:00,31.77,31.8,31.76,31.8,45800.0,16.0344,16.0495,16.0294,16.0495,45800.0
2009-11-16 10:35:00,31.79,31.86,31.79,31.85,44100.0,16.0445,16.0798,16.0445,16.0748,44100.0
2009-11-16 10:40:00,31.86,31.86,31.81,31.82,44600.0,16.0798,16.0798,16.0546,16.0596,44600.0
2009-11-16 10:45:00,31.82,31.88,31.81,31.88,30200.0,16.0596,16.0899,16.0546,16.0899,30200.0
2009-11-16 10:50:00,31.88,31.88,31.85,31.85,27900.0,16.0899,16.0899,16.0748,16.0748,27900.0
2009-11-16 10:55:00,31.86,31.88,31.84,31.86,52800.0,16.0798,16.0899,16.0697,16.0798,52800.0
2009-11-16 11:00:00,31.86,31.88,31.84,31.88,66400.0,16.0798,16.0899,16.0697,16.0899,66400.0
2009-11-16 11:05:00,31.88,31.88,31.82,31.84,68700.0,16.0899,16.0899,16.0596,16.0697,68700.0
2009-11-16 11:10:00,31.84,31.88,31.83,31.88,48100.0,16.0697,16.0899,16.0647,16.0899,48100.0
2009-11-16 11:15:00,31.87,31.88,31.85,31.86,26900.0,16.0849,16.0899,16.0748,16.0798,26900.0
2009-11-16 11:20:00,31.85,31.86,31.83,31.83,38400.0,16.0748,16.0798,16.0647,16.0647,38400.0
2009-11-16 11:25:00,31.84,31.84,31.83,31.84,18300.0,16.0697,16.0697,16.0647,16.0697,18300.0
2009-11-16 11:30:00,31.84,31.88,31.83,31.87,89100.0,16.0697,16.0899,16.0647,16.0849,89100.0
2009-11-16 11:35:00,31.88,31.88,31.86,31.86,19200.0,16.0899,16.0899,16.0798,16.0798,19200.0
2009-11-16 11:40:00,31.86,31.87,31.83,31.83,17900.0,16.0798,16.0849,16.0647,16.0647,17900.0
2009-11-16 11:45:00,31.84,31.84,31.81,31.82,19500.0,16.0697,16.0697,16.0546,16.0596,19500.0
2009-11-16 11:50:00,31.82,31.82,31.78,31.79,32800.0,16.0596,16.0596,16.0394,16.0445,32800.0
2009-11-16 11:55:00,31.78,31.79,31.76,31.77,30100.0,16.0394,16.0445,16.0294,16.0344,30100.0
2009-11-16 12:00:00,31.78,31.79,31.78,31.79,20600.0,16.0394,16.0445,16.0394,16.0445,20600.0
2009-11-16 12:05:00,31.78,31.78,31.75,31.75,20800.0,16.0394,16.0394,16.0243,16.0243,20800.0
2009-11-16 12:10:00,31.76,31.76,31.72,31.73,31800.0,16.0294,16.0294,16.0092,16.0142,31800.0
2009-11-16 12:15:00,31.72,31.72,31.68,31.7,58600.0,16.0092,16.0092,15.989,15.9991,58600.0
2009-11-16 12:20:00,31.7,31.72,31.66,31.69,64100.0,15.9991,16.0092,15.9789,15.994,64100.0
2009-11-16 12:25:00,31.7,31.77,31.7,31.75,78100.0,15.9991,16.0344,15.9991,16.0243,78100.0
2009-11-16 12:30:00,31.75,31.79,31.73,31.79,45400.0,16.0243,16.0445,16.0142,16.0445,45400.0
2009-11-16 12:35:00,31.8,31.81,31.75,31.76,46700.0,16.0495,16.0546,16.0243,16.0294,46700.0
2009-11-16 12:40:00,31.76,31.78,31.74,31.76,87300.0,16.0294,16.0394,16.0193,16.0294,87300.0
2009-11-16 12:45:00,31.76,31.78,31.75,31.77,41900.0,16.0294,16.0394,16.0243,16.0344,41900.0
2009-11-16 12:50:00,31.77,31.78,31.73,31.74,47100.0,16.0344,16.0394,16.0142,16.0193,47100.0
2009-11-16 12:55:00,31.74,31.77,31.73,31.77,52100.0,16.0193,16.0344,16.0142,16.0344,52100.0
2009-11-16 13:00:00,31.77,31.79,31.75,31.79,78000.0,16.0344,16.0445,16.0243,16.0445,78000.0
2009-11-16 13:05:00,31.78,31.79,31.76,31.77,96600.0,16.0394,16.0445,16.0294,16.0344,96600.0
2009-11-16 13:10:00,31.77,31.8,31.76,31.79,60800.0,16.0344,16.0495,16.0294,16.0445,60800.0
2009-11-16 13:15:00,31.78,31.8,31.78,31.78,38400.0,16.0394,16.0495,16.0394,16.0394,38400.0
2009-11-16 13:20:00,31.79,31.79,31.78,31.78,19000.0,16.0445,16.0445,16.0394,16.0394,19000.0
2009-11-16 13:25:00,31.79,31.79,31.78,31.78,8700.0,16.0445,16.0445,16.0394,16.0394,8700.0
2009-11-16 13:30:00,31.79,31.82,31.78,31.8,61500.0,16.0445,16.0596,16.0394,16.0495,61500.0
2009-11-16 13:35:00,31.8,31.83,31.79,31.8,47300.0,16.0495,16.0647,16.0445,16.0495,47300.0
2009-11-16 13:40:00,31.81,31.83,31.8,31.83,33500.0,16.0546,16.0647,16.0495,16.0647,33500.0
2009-11-16 13:45:00,31.82,31.83,31.79,31.8,42800.0,16.0596,16.0647,16.0445,16.0495,42800.0
2009-11-16 13:50:00,31.8,31.82,31.79,31.8,63300.0,16.0495,16.0596,16.0445,16.0495,63300.0
2009-11-16 13:55:00,31.8,31.83,31.8,31.83,32900.0,16.0495,16.0647,16.0495,16.0647,32900.0
2009-11-16 14:00:00,31.83,31.89,31.82,31.86,78300.0,16.0647,16.095,16.0596,16.0798,78300.0
2009-11-16 14:05:00,31.86,31.88,31.85,31.87,58900.0,16.0798,16.0899,16.0748,16.0849,58900.0
2009-11-16 14:10:00,31.87,31.88,31.84,31.85,36100.0,16.0849,16.0899,16.0697,16.0748,36100.0
2009-11-16 14:15:00,31.85,31.88,31.85,31.88,55600.0,16.0748,16.0899,16.0748,16.0899,55600.0
2009-11-16 14:20:00,31.88,31.89,31.86,31.86,44600.0,16.0899,16.095,16.0798,16.0798,44600.0
2009-11-16 14:25:00,31.86,31.86,31.84,31.84,46500.0,16.0798,16.0798,16.0697,16.0697,46500.0
2009-11-16 14:30:00,31.85,31.88,31.84,31.86,31900.0,16.0748,16.0899,16.0697,16.0798,31900.0
2009-11-16 14:35:00,31.86,31.89,31.86,31.87,39000.0,16.0798,16.095,16.0798,16.0849,39000.0
2009-11-16 14:40:00,31.87,31.88,31.85,31.85,29300.0,16.0849,16.0899,16.0748,16.0748,29300.0
2009-11-16 14:45:00,31.85,31.89,31.85,31.85,49700.0,16.0748,16.095,16.0748,16.0748,49700.0
2009-11-16 14:50:00,31.85,31.86,31.85,31.85,11500.0,16.0748,16.0798,16.0748,16.0748,11500.0
2009-11-16 14:55:00,31.85,31.87,31.83,31.86,41900.0,16.0748,16.0849,16.0647,16.0798,41900.0
2009-11-16 15:00:00,31.86,31.87,31.84,31.85,38600.0,16.0798,16.0849,16.0697,16.0748,38600.0
2009-11-16 15:05:00,31.85,31.88,31.84,31.87,62400.0,16.0748,16.0899,16.0697,16.0849,62400.0
2009-11-16 15:10:00,31.87,31.88,31.84,31.84,50300.0,16.0849,16.0899,16.0697,16.0697,50300.0
2009-11-16 15:15:00,31.84,31.85,31.82,31.82,63000.0,16.0697,16.0748,16.0596,16.0596,63000.0
2009-11-16 15:20:00,31.82,31.87,31.81,31.87,78900.0,16.0596,16.0849,16.0546,16.0849,78900.0
2009-11-16 15:25:00,31.87,31.88,31.83,31.83,47400.0,16.0849,16.0899,16.0647,16.0647,47400.0
2009-11-16 15:30:00,31.84,31.88,31.83,31.85,102000.0,16.0697,16.0899,16.0647,16.0748,102000.0
2009-11-16 15:35:00,31.85,31.91,31.84,31.9,137200.0,16.0748,16.1051,16.0697,16.1,137200.0
2009-11-16 15:40:00,31.9,31.91,31.84,31.84,113100.0,16.1,16.1051,16.0697,16.0697,113100.0
2009-11-16 15:45:00,31.84,31.89,31.83,31.87,69300.0,16.0697,16.095,16.0647,16.0849,69300.0
2009-11-16 15:50:00,31.87,31.91,31.85,31.91,134400.0,16.0849,16.1051,16.0748,16.1051,134400.0
2009-11-16 15:55:00,31.91,31.93,31.88,31.91,236300.0,16.1051,16.1152,16.0899,16.1051,236300.0
2009-11-17 09:30:00,31.96,31.96,31.86,31.95,57000.0,16.1303,16.1303,16.0798,16.1252,57000.0
2009-11-17 09:35:00,31.94,32.03,31.91,31.95,57900.0,16.1202,16.1656,16.1051,16.1252,57900.0
2009-11-17 09:40:00,31.95,31.96,31.81,31.83,77300.0,16.1252,16.1303,16.0546,16.0647,77300.0
2009-11-17 09:45:00,31.83,31.87,31.81,31.85,37700.0,16.0647,16.0849,16.0546,16.0748,37700.0
2009-11-17 09:50:00,31.84,31.93,31.84,31.87,38800.0,16.0697,16.1152,16.0697,16.0849,38800.0
2009-11-17 09:55:00,31.88,31.91,31.87,31.89,25200.0,16.0899,16.1051,16.0849,16.095,25200.0
2009-11-17 10:00:00,31.89,31.92,31.85,31.86,42400.0,16.095,16.1101,16.0748,16.0798,42400.0
2009-11-17 10:05:00,31.86,31.86,31.82,31.84,66200.0,16.0798,16.0798,16.0596,16.0697,66200.0
2009-11-17 10:10:00,31.84,31.89,31.83,31.88,23200.0,16.0697,16.095,16.0647,16.0899,23200.0
2009-11-17 10:15:00,31.88,31.93,31.87,31.92,25800.0,16.0899,16.1152,16.0849,16.1101,25800.0
2009-11-17 10:20:00,31.92,31.92,31.87,31.92,83300.0,16.1101,16.1101,16.0849,16.1101,83300.0
2009-11-17 10:25:00,31.92,31.97,31.92,31.95,17200.0,16.1101,16.1353,16.1101,16.1252,17200.0
2009-11-17 10:30:00,31.95,31.96,31.89,31.92,37600.0,16.1252,16.1303,16.095,16.1101,37600.0
2009-11-17 10:35:00,31.92,31.93,31.92,31.93,13900.0,16.1101,16.1152,16.1101,16.1152,13900.0
2009-11-17 10:40:00,31.92,31.93,31.89,31.91,38600.0,16.1101,16.1152,16.095,16.1051,38600.0
2009-11-17 10:45:00,31.92,31.94,31.91,31.92,16300.0,16.1101,16.1202,16.1051,16.1101,16300.0
2009-11-17 10:50:00,31.91,31.94,31.89,31.93,31500.0,16.1051,16.1202,16.095,16.1152,31500.0
2009-11-17 10:55:00,31.93,31.96,31.93,31.96,18400.0,16.1152,16.1303,16.1152,16.1303,18400.0
2009-11-17 11:00:00,31.96,31.96,31.94,31.95,23000.0,16.1303,16.1303,16.1202,16.1252,23000.0
2009-11-17 11:05:00,31.95,31.95,31.94,31.95,34800.0,16.1252,16.1252,16.1202,16.1252,34800.0
2009-11-17 11:10:00,31.95,31.96,31.91,31.93,63900.0,16.1252,16.1303,16.1051,16.1152,63900.0
2009-11-17 11:15:00,31.93,31.93,31.83,31.88,59600.0,16.1152,16.1152,16.0647,16.0899,59600.0
2009-11-17 11:20:00,31.85,31.88,31.83,31.86,38200.0,16.0748,16.0899,16.0647,16.0798,38200.0
2009-11-17 11:25:00,31.87,31.89,31.86,31.88,18700.0,16.0849,16.095,16.0798,16.0899,18700.0
2009-11-17 11:30:00,31.88,31.9,31.88,31.9,10600.0,16.0899,16.1,16.0899,16.1,10600.0
2009-11-17 11:35:00,31.9,31.93,31.9,31.92,10100.0,16.1,16.1152,16.1,16.1101,10100.0
2009-11-17 11:40:00,31.92,31.93,31.9,31.9,15500.0,16.1101,16.1152,16.1,16.1,15500.0
2009-11-17 11:45:00,31.9,31.91,31.86,31.86,12200.0,16.1,16.1051,16.0798,16.0798,12200.0
2009-11-17 11:50:00,31.86,31.87,31.85,31.85,23000.0,16.0798,16.0849,16.0748,16.0748,23000.0
2009-11-17 11:55:00,31.85,31.86,31.83,31.84,20000.0,16.0748,16.0798,16.0647,16.0697,20000.0
2009-11-17 12:00:00,31.83,31.84,31.81,31.82,38700.0,16.0647,16.0697,16.0546,16.0596,38700.0
2009-11-17 12:05:00,31.82,31.87,31.82,31.87,66300.0,16.0596,16.0849,16.0596,16.0849,66300.0
2009-11-17 12:10:00,31.87,31.9,31.86,31.9,40800.0,16.0849,16.1,16.0798,16.1,40800.0
2009-11-17 12:15:00,31.9,31.9,31.88,31.88,33900.0,16.1,16.1,16.0899,16.0899,33900.0
2009-11-17 12:20:00,31.88,31.91,31.88,31.89,57500.0,16.0899,16.1051,16.0899,16.095,57500.0
2009-11-17 12:25:00,31.89,31.9,31.86,31.86,14000.0,16.095,16.1,16.0798,16.0798,14000.0
2009-11-17 12:30:00,31.86,31.91,31.86,31.91,53300.0,16.0798,16.1051,16.0798,16.1051,53300.0
2009-11-17 12:35:00,31.91,31.92,31.9,31.9,40100.0,16.1051,16.1101,16.1,16.1,40100.0
2009-11-17 12:40:00,31.91,31.91,31.88,31.88,15000.0,16.1051,16.1051,16.0899,16.0899,15000.0
2009-11-17 12:45:00,31.89,31.91,31.89,31.89,17200.0,16.095,16.1051,16.095,16.095,17200.0
2009-11-17 12:50:00,31.9,31.91,31.89,31.9,40900.0,16.1,16.1051,16.095,16.1,40900.0
2009-11-17 12:55:00,31.89,31.9,31.89,31.89,11800.0,16.095,16.1,16.095,16.095,11800.0
2009-11-17 13:00:00,31.89,31.9,31.86,31.86,31600.0,16.095,16.1,16.0798,16.0798,31600.0
2009-11-17 13:05:00,31.87,31.87,31.86,31.86,11700.0,16.0849,16.0849,16.0798,16.0798,11700.0
2009-11-17 13:10:00,31.87,31.88,31.86,31.87,19100.0,16.0849,16.0899,16.0798,16.0849,19100.0
2009-11-17 13:15:00,31.86,31.9,31.86,31.9,24600.0,16.0798,16.1,16.0798,16.1,24600.0
2009-11-17 13:20:00,31.9,31.9,31.87,31.87,19500.0,16.1,16.1,16.0849,16.0849,19500.0
2009-11-17 13:25:00,31.88,31.88,31.86,31.87,7200.0,16.0899,16.0899,16.0798,16.0849,7200.0
2009-11-17 13:30:00,31.86,31.87,31.85,31.85,23800.0,16.0798,16.0849,16.0748,16.0748,23800.0
2009-11-17 13:35:00,31.86,31.86,31.85,31.85,4300.0,16.0798,16.0798,16.0748,16.0748,4300.0
2009-11-17 13:40:00,31.85,31.9,31.85,31.9,29200.0,16.0748,16.1,16.0748,16.1,29200.0
2009-11-17 13:45:00,31.9,31.9,31.87,31.89,38200.0,16.1,16.1,16.0849,16.095,38200.0
2009-11-17 13:50:00,31.9,31.9,31.87,31.87,18700.0,16.1,16.1,16.0849,16.0849,18700.0
2009-11-17 13:55:00,31.88,31.88,31.85,31.87,29000.0,16.0899,16.0899,16.0748,16.0849,29000.0
2009-11-17 14:00:00,31.88,31.88,31.87,31.87,14700.0,16.0899,16.0899,16.0849,16.0849,14700.0
2009-11-17 14:05:00,31.87,31.88,31.86,31.88,28200.0,16.0849,16.0899,16.0798,16.0899,28200.0
2009-11-17 14:10:00,31.87,31.9,31.87,31.89,16300.0,16.0849,16.1,16.0849,16.095,16300.0
2009-11-17 14:15:00,31.88,31.9,31.88,31.89,17400.0,16.0899,16.1,16.0899,16.095,17400.0
2009-11-17 14:20:00,31.89,31.9,31.85,31.86,16700.0,16.095,16.1,16.0748,16.0798,16700.0
2009-11-17 14:25:00,31.85,31.87,31.85,31.86,15800.0,16.0748,16.0849,16.0748,16.0798,15800.0
2009-11-17 14:30:00,31.87,31.87,31.86,31.86,9300.0,16.0849,16.0849,16.0798,16.0798,9300.0
2009-11-17 14:35:00,31.86,31.89,31.85,31.86,73900.0,16.0798,16.095,16.0748,16.0798,73900.0
2009-11-17 14:40:00,31.87,31.87,31.86,31.86,14600.0,16.0849,16.0849,16.0798,16.0798,14600.0
2009-11-17 14:45:00,31.87,31.87,31.85,31.85,21300.0,16.0849,16.0849,16.0748,16.0748,21300.0
2009-11-17 14:50:00,31.86,31.86,31.82,31.83,38700.0,16.0798,16.0798,16.0596,16.0647,38700.0
2009-11-17 14:55:00,31.82,31.84,31.82,31.84,31900.0,16.0596,16.0697,16.0596,16.0697,31900.0
2009-11-17 15:00:00,31.85,31.86,31.8,31.81,58100.0,16.0748,16.0798,16.0495,16.0546,58100.0
2009-11-17 15:05:00,31.81,31.83,31.8,31.8,45000.0,16.0546,16.0647,16.0495,16.0495,45000.0
2009-11-17 15:10:00,31.8,31.82,31.8,31.8,31300.0,16.0495,16.0596,16.0495,16.0495,31300.0
2009-11-17 15:15:00,31.8,31.81,31.8,31.8,18300.0,16.0495,16.0546,16.0495,16.0495,18300.0
2009-11-17 15:20:00,31.81,31.81,31.8,31.8,22500.0,16.0546,16.0546,16.0495,16.0495,22500.0
2009-11-17 15:25:00,31.8,31.8,31.75,31.75,70500.0,16.0495,16.0495,16.0243,16.0243,70500.0
2009-11-17 15:30:00,31.75,31.79,31.75,31.78,42600.0,16.0243,16.0445,16.0243,16.0394,42600.0
2009-11-17 15:35:00,31.78,31.79,31.76,31.77,29300.0,16.0394,16.0445,16.0294,16.0344,29300.0
2009-11-17 15:40:00,31.76,31.78,31.76,31.78,73000.0,16.0294,16.0394,16.0294,16.0394,73000.0
2009-11-17 15:45:00,31.78,31.78,31.77,31.78,52100.0,16.0394,16.0394,16.0344,16.0394,52100.0
2009-11-17 15:50:00,31.78,31.78,31.76,31.76,83900.0,16.0394,16.0394,16.0294,16.0294,83900.0
2009-11-17 15:55:00,31.76,31.77,31.76,31.76,260400.0,16.0294,16.0344,16.0294,16.0294,260400.0
2009-11-18 09:30:00,31.75,31.75,31.53,31.74,356700.0,16.0243,16.0243,15.9133,16.0193,356700.0
2009-11-18 09:35:00,31.73,31.9,31.71,31.89,129500.0,16.0142,16.1,16.0041,16.095,129500.0
2009-11-18 09:40:00,31.89,31.89,31.78,31.81,145300.0,16.095,16.095,16.0394,16.0546,145300.0
2009-11-18 09:45:00,31.8,31.82,31.79,31.79,64900.0,16.0495,16.0596,16.0445,16.0445,64900.0
2009-11-18 09:50:00,31.8,31.8,31.65,31.73,79900.0,16.0495,16.0495,15.9738,16.0142,79900.0
2009-11-18 09:55:00,31.73,31.74,31.71,31.73,86500.0,16.0142,16.0193,16.0041,16.0142,86500.0
2009-11-18 10:00:00,31.73,31.74,31.71,31.73,97800.0,16.0142,16.0193,16.0041,16.0142,97800.0
2009-11-18 10:05:00,31.74,31.77,31.72,31.72,40000.0,16.0193,16.0344,16.0092,16.0092,40000.0
2009-11-18 10:10:00,31.73,31.73,31.71,31.72,101900.0,16.0142,16.0142,16.0041,16.0092,101900.0
2009-11-18 10:15:00,31.72,31.73,31.72,31.72,42600.0,16.0092,16.0142,16.0092,16.0092,42600.0
2009-11-18 10:20:00,31.73,31.75,31.72,31.73,69200.0,16.0142,16.0243,16.0092,16.0142,69200.0
2009-11-18 10:25:00,31.72,31.73,31.72,31.73,23100.0,16.0092,16.0142,16.0092,16.0142,23100.0
2009-11-18 10:30:00,31.73,31.76,31.72,31.72,35400.0,16.0142,16.0294,16.0092,16.0092,35400.0
2009-11-18 10:35:00,31.73,31.75,31.72,31.75,29800.0,16.0142,16.0243,16.0092,16.0243,29800.0
2009-11-18 10:40:00,31.75,31.78,31.75,31.78,19100.0,16.0243,16.0394,16.0243,16.0394,19100.0
2009-11-18 10:45:00,31.78,31.82,31.77,31.79,38500.0,16.0394,16.0596,16.0344,16.0445,38500.0
2009-11-18 10:50:00,31.79,31.81,31.78,31.8,29200.0,16.0445,16.0546,16.0394,16.0495,29200.0
2009-11-18 10:55:00,31.79,31.8,31.79,31.8,24700.0,16.0445,16.0495,16.0445,16.0495,24700.0
2009-11-18 11:00:00,31.81,31.88,31.79,31.88,98200.0,16.0546,16.0899,16.0445,16.0899,98200.0
2009-11-18 11:05:00,31.87,31.88,31.87,31.88,20100.0,16.0849,16.0899,16.0849,16.0899,20100.0
2009-11-18 11:10:00,31.88,31.88,31.83,31.84,32400.0,16.0899,16.0899,16.0647,16.0697,32400.0
2009-11-18 11:15:00,31.83,31.84,31.8,31.83,30900.0,16.0647,16.0697,16.0495,16.0647,30900.0
2009-11-18 11:20:00,31.83,31.85,31.82,31.85,14000.0,16.0647,16.0748,16.0596,16.0748,14000.0
2009-11-18 11:25:00,31.84,31.85,31.83,31.83,15700.0,16.0697,16.0748,16.0647,16.0647,15700.0
2009-11-18 11:30:00,31.84,31.84,31.82,31.84,19700.0,16.0697,16.0697,16.0596,16.0697,19700.0
2009-11-18 11:35:00,31.84,31.84,31.82,31.82,9600.0,16.0697,16.0697,16.0596,16.0596,9600.0
2009-11-18 11:40:00,31.83,31.85,31.82,31.84,36600.0,16.0647,16.0748,16.0596,16.0697,36600.0
2009-11-18 11:45:00,31.85,31.87,31.84,31.86,23300.0,16.0748,16.0849,16.0697,16.0798,23300.0
2009-11-18 11:50:00,31.87,31.91,31.86,31.89,66300.0,16.0849,16.1051,16.0798,16.095,66300.0
2009-11-18 11:55:00,31.9,31.9,31.88,31.89,22500.0,16.1,16.1,16.0899,16.095,22500.0
2009-11-18 12:00:00,31.89,31.93,31.88,31.92,38800.0,16.095,16.1152,16.0899,16.1101,38800.0
2009-11-18 12:05:00,31.91,31.93,31.91,31.92,25000.0,16.1051,16.1152,16.1051,16.1101,25000.0
2009-11-18 12:10:00,31.91,31.93,31.89,31.89,22800.0,16.1051,16.1152,16.095,16.095,22800.0
2009-11-18 12:15:00,31.9,31.9,31.89,31.9,12500.0,16.1,16.1,16.095,16.1,12500.0
2009-11-18 12:20:00,31.89,31.93,31.89,31.92,45700.0,16.095,16.1152,16.095,16.1101,45700.0
2009-11-18 12:25:00,31.92,31.95,31.91,31.94,34500.0,16.1101,16.1252,16.1051,16.1202,34500.0
2009-11-18 12:30:00,31.95,31.95,31.94,31.94,26700.0,16.1252,16.1252,16.1202,16.1202,26700.0
2009-11-18 12:35:00,31.94,31.95,31.94,31.94,15200.0,16.1202,16.1252,16.1202,16.1202,15200.0
2009-11-18 12:40:00,31.94,31.95,31.9,31.9,33000.0,16.1202,16.1252,16.1,16.1,33000.0
2009-11-18 12:45:00,31.9,31.91,31.88,31.9,26200.0,16.1,16.1051,16.0899,16.1,26200.0
2009-11-18 12:50:00,31.9,31.93,31.9,31.93,18200.0,16.1,16.1152,16.1,16.1152,18200.0
2009-11-18 12:55:00,31.92,31.93,31.85,31.86,33700.0,16.1101,16.1152,16.0748,16.0798,33700.0
2009-11-18 13:00:00,31.86,31.88,31.86,31.87,45500.0,16.0798,16.0899,16.0798,16.0849,45500.0
2009-11-18 13:05:00,31.87,31.88,31.86,31.88,19900.0,16.0849,16.0899,16.0798,16.0899,19900.0
2009-11-18 13:10:00,31.87,31.89,31.86,31.87,17800.0,16.0849,16.095,16.0798,16.0849,17800.0
2009-11-18 13:15:00,31.87,31.87,31.83,31.84,17600.0,16.0849,16.0849,16.0647,16.0697,17600.0
2009-11-18 13:20:00,31.84,31.85,31.82,31.84,47300.0,16.0697,16.0748,16.0596,16.0697,47300.0
2009-11-18 13:25:00,31.83,31.86,31.82,31.86,21500.0,16.0647,16.0798,16.0596,16.0798,21500.0
2009-11-18 13:30:00,31.85,31.88,31.85,31.88,16400.0,16.0748,16.0899,16.0748,16.0899,16400.0
2009-11-18 13:35:00,31.88,31.89,31.85,31.86,43200.0,16.0899,16.095,16.0748,16.0798,43200.0
2009-11-18 13:40:00,31.86,31.9,31.85,31.85,30000.0,16.0798,16.1,16.0748,16.0748,30000.0
2009-11-18 13:45:00,31.86,31.86,31.83,31.85,22900.0,16.0798,16.0798,16.0647,16.0748,22900.0
2009-11-18 13:50:00,31.85,31.85,31.82,31.83,27700.0,16.0748,16.0748,16.0596,16.0647,27700.0
2009-11-18 13:55:00,31.82,31.83,31.81,31.81,24800.0,16.0596,16.0647,16.0546,16.0546,24800.0
2009-11-18 14:00:00,31.81,31.82,31.8,31.8,23400.0,16.0546,16.0596,16.0495,16.0495,23400.0
2009-11-18 14:05:00,31.8,31.81,31.78,31.78,66400.0,16.0495,16.0546,16.0394,16.0394,66400.0
2009-11-18 14:10:00,31.79,31.8,31.78,31.78,22500.0,16.0445,16.0495,16.0394,16.0394,22500.0
2009-11-18 14:15:00,31.79,31.83,31.78,31.82,43300.0,16.0445,16.0647,16.0394,16.0596,43300.0
2009-11-18 14:20:00,31.83,31.84,31.82,31.84,16700.0,16.0647,16.0697,16.0596,16.0697,16700.0
2009-11-18 14:25:00,31.83,31.84,31.8,31.81,22500.0,16.0647,16.0697,16.0495,16.0546,22500.0
2009-11-18 14:30:00,31.81,31.81,31.8,31.81,31700.0,16.0546,16.0546,16.0495,16.0546,31700.0
2009-11-18 14:35:00,31.8,31.81,31.8,31.8,20200.0,16.0495,16.0546,16.0495,16.0495,20200.0
2009-11-18 14:40:00,31.8,31.83,31.8,31.83,34200.0,16.0495,16.0647,16.0495,16.0647,34200.0
2009-11-18 14:45:00,31.83,31.83,31.8,31.8,44900.0,16.0647,16.0647,16.0495,16.0495,44900.0
2009-11-18 14:50:00,31.81,31.83,31.78,31.78,113600.0,16.0546,16.0647,16.0394,16.0394,113600.0
2009-11-18 14:55:00,31.79,31.8,31.77,31.78,42300.0,16.0445,16.0495,16.0344,16.0394,42300.0
2009-11-18 15:00:00,31.79,31.8,31.76,31.77,44200.0,16.0445,16.0495,16.0294,16.0344,44200.0
2009-11-18 15:05:00,31.76,31.77,31.75,31.75,38300.0,16.0294,16.0344,16.0243,16.0243,38300.0
2009-11-18 15:10:00,31.75,31.77,31.75,31.75,55800.0,16.0243,16.0344,16.0243,16.0243,55800.0
2009-11-18 15:15:00,31.75,31.76,31.75,31.75,47900.0,16.0243,16.0294,16.0243,16.0243,47900.0
2009-11-18 15:20:00,31.75,31.76,31.74,31.75,54900.0,16.0243,16.0294,16.0193,16.0243,54900.0
2009-11-18 15:25:00,31.75,31.76,31.75,31.75,30300.0,16.0243,16.0294,16.0243,16.0243,30300.0
2009-11-18 15:30:00,31.75,31.76,31.75,31.75,36300.0,16.0243,16.0294,16.0243,16.0243,36300.0
2009-11-18 15:35:00,31.75,31.76,31.71,31.72,58600.0,16.0243,16.0294,16.0041,16.0092,58600.0
2009-11-18 15:40:00,31.73,31.75,31.72,31.74,71400.0,16.0142,16.0243,16.0092,16.0193,71400.0
2009-11-18 15:45:00,31.75,31.75,31.69,31.7,104500.0,16.0243,16.0243,15.994,15.9991,104500.0
2009-11-18 15:50:00,31.7,31.74,31.7,31.73,110400.0,15.9991,16.0193,15.9991,16.0142,110400.0
2009-11-18 15:55:00,31.72,31.73,31.71,31.72,290700.0,16.0092,16.0142,16.0041,16.0092,290700.0
2009-11-19 09:30:00,31.7,31.78,31.67,31.69,94600.0,15.9991,16.0394,15.9839,15.994,94600.0
2009-11-19 09:35:00,31.7,31.71,31.57,31.57,86700.0,15.9991,16.0041,15.9335,15.9335,86700.0
2009-11-19 09:40:00,31.58,31.62,31.53,31.57,83500.0,15.9385,15.9587,15.9133,15.9335,83500.0
2009-11-19 09:45:00,31.57,31.59,31.5,31.59,135200.0,15.9335,15.9436,15.8981,15.9436,135200.0
2009-11-19 09:50:00,31.6,31.61,31.51,31.53,64800.0,15.9486,15.9536,15.9032,15.9133,64800.0
2009-11-19 09:55:00,31.53,31.58,31.52,31.54,50100.0,15.9133,15.9385,15.9082,15.9183,50100.0
2009-11-19 10:00:00,31.55,31.56,31.5,31.53,89100.0,15.9234,15.9284,15.8981,15.9133,89100.0
2009-11-19 10:05:00,31.55,31.56,31.5,31.54,73500.0,15.9234,15.9284,15.8981,15.9183,73500.0
2009-11-19 10:10:00,31.54,31.59,31.54,31.56,29700.0,15.9183,15.9436,15.9183,15.9284,29700.0
2009-11-19 10:15:00,31.56,31.57,31.5,31.52,47300.0,15.9284,15.9335,15.8981,15.9082,47300.0
2009-11-19 10:20:00,31.52,31.61,31.51,31.58,45200.0,15.9082,15.9536,15.9032,15.9385,45200.0
2009-11-19 10:25:00,31.58,31.6,31.55,31.56,34600.0,15.9385,15.9486,15.9234,15.9284,34600.0
2009-11-19 10:30:00,31.56,31.58,31.52,31.56,78500.0,15.9284,15.9385,15.9082,15.9284,78500.0
2009-11-19 10:35:00,31.56,31.62,31.56,31.56,36300.0,15.9284,15.9587,15.9284,15.9284,36300.0
2009-11-19 10:40:00,31.57,31.58,31.51,31.58,44300.0,15.9335,15.9385,15.9032,15.9385,44300.0
2009-11-19 10:45:00,31.58,31.59,31.5,31.51,52300.0,15.9385,15.9436,15.8981,15.9032,52300.0
2009-11-19 10:50:00,31.51,31.52,31.5,31.51,48700.0,15.9032,15.9082,15.8981,15.9032,48700.0
2009-11-19 10:55:00,31.51,31.52,31.51,31.51,26100.0,15.9032,15.9082,15.9032,15.9032,26100.0
2009-11-19 11:00:00,31.51,31.53,31.51,31.51,33200.0,15.9032,15.9133,15.9032,15.9032,33200.0
2009-11-19 11:05:00,31.52,31.53,31.5,31.51,52100.0,15.9082,15.9133,15.8981,15.9032,52100.0
2009-11-19 11:10:00,31.52,31.52,31.51,31.52,22700.0,15.9082,15.9082,15.9032,15.9082,22700.0
2009-11-19 11:15:00,31.51,31.54,31.51,31.51,140300.0,15.9032,15.9183,15.9032,15.9032,140300.0
2009-11-19 11:20:00,31.51,31.52,31.42,31.42,108900.0,15.9032,15.9082,15.8578,15.8578,108900.0
2009-11-19 11:25:00,31.42,31.5,31.42,31.49,135900.0,15.8578,15.8981,15.8578,15.8931,135900.0
2009-11-19 11:30:00,31.5,31.52,31.49,31.52,56600.0,15.8981,15.9082,15.8931,15.9082,56600.0
2009-11-19 11:35:00,31.51,31.57,31.51,31.55,43000.0,15.9032,15.9335,15.9032,15.9234,43000.0
2009-11-19 11:40:00,31.55,31.57,31.53,31.54,31000.0,15.9234,15.9335,15.9133,15.9183,31000.0
2009-11-19 11:45:00,31.54,31.54,31.51,31.52,37200.0,15.9183,15.9183,15.9032,15.9082,37200.0
2009-11-19 11:50:00,31.53,31.53,31.5,31.51,80100.0,15.9133,15.9133,15.8981,15.9032,80100.0
2009-11-19 11:55:00,31.51,31.52,31.51,31.52,22000.0,15.9032,15.9082,15.9032,15.9082,22000.0
2009-11-19 12:00:00,31.52,31.52,31.48,31.5,35900.0,15.9082,15.9082,15.888,15.8981,35900.0
2009-11-19 12:05:00,31.5,31.5,31.48,31.5,14400.0,15.8981,15.8981,15.888,15.8981,14400.0
2009-11-19 12:10:00,31.5,31.52,31.49,31.52,13100.0,15.8981,15.9082,15.8931,15.9082,13100.0
2009-11-19 12:15:00,31.52,31.54,31.52,31.53,18800.0,15.9082,15.9183,15.9082,15.9133,18800.0
2009-11-19 12:20:00,31.53,31.54,31.5,31.5,26400.0,15.9133,15.9183,15.8981,15.8981,26400.0
2009-11-19 12:25:00,31.5,31.54,31.5,31.54,18600.0,15.8981,15.9183,15.8981,15.9183,18600.0
2009-11-19 12:30:00,31.54,31.55,31.53,31.54,20700.0,15.9183,15.9234,15.9133,15.9183,20700.0
2009-11-19 12:35:00,31.55,31.56,31.52,31.54,69800.0,15.9234,15.9284,15.9082,15.9183,69800.0
2009-11-19 12:40:00,31.55,31.55,31.53,31.54,30300.0,15.9234,15.9234,15.9133,15.9183,30300.0
2009-11-19 12:45:00,31.53,31.53,31.5,31.51,57700.0,15.9133,15.9133,15.8981,15.9032,57700.0
2009-11-19 12:50:00,31.5,31.51,31.48,31.49,24700.0,15.8981,15.9032,15.888,15.8931,24700.0
2009-11-19 12:55:00,31.48,31.49,31.45,31.45,32700.0,15.888,15.8931,15.8729,15.8729,32700.0
2009-11-19 13:00:00,31.45,31.46,31.43,31.43,29300.0,15.8729,15.8779,15.8628,15.8628,29300.0
2009-11-19 13:05:00,31.43,31.48,31.43,31.45,63800.0,15.8628,15.888,15.8628,15.8729,63800.0
2009-11-19 13:10:00,31.44,31.45,31.41,31.41,29100.0,15.8678,15.8729,15.8527,15.8527,29100.0
2009-11-19 13:15:00,31.41,31.42,31.41,31.42,29500.0,15.8527,15.8578,15.8527,15.8578,29500.0
2009-11-19 13:20:00,31.42,31.43,31.42,31.42,30700.0,15.8578,15.8628,15.8578,15.8578,30700.0
2009-11-19 13:25:00,31.43,31.43,31.42,31.42,18700.0,15.8628,15.8628,15.8578,15.8578,18700.0
2009-11-19 13:30:00,31.43,31.43,31.42,31.43,27700.0,15.8628,15.8628,15.8578,15.8628,27700.0
2009-11-19 13:35:00,31.43,31.45,31.42,31.44,38800.0,15.8628,15.8729,15.8578,15.8678,38800.0
2009-11-19 13:40:00,31.44,31.45,31.43,31.43,36000.0,15.8678,15.8729,15.8628,15.8628,36000.0
2009-11-19 13:45:00,31.44,31.46,31.43,31.45,33500.0,15.8678,15.8779,15.8628,15.8729,33500.0
2009-11-19 13:50:00,31.45,31.46,31.44,31.45,12900.0,15.8729,15.8779,15.8678,15.8729,12900.0
2009-11-19 13:55:00,31.46,31.46,31.45,31.45,22500.0,15.8779,15.8779,15.8729,15.8729,22500.0
2009-11-19 14:00:00,31.46,31.46,31.45,31.45,13800.0,15.8779,15.8779,15.8729,15.8729,13800.0
2009-11-19 14:05:00,31.46,31.46,31.42,31.45,35500.0,15.8779,15.8779,15.8578,15.8729,35500.0
2009-11-19 14:10:00,31.45,31.45,31.43,31.45,23400.0,15.8729,15.8729,15.8628,15.8729,23400.0
2009-11-19 14:15:00,31.44,31.46,31.44,31.46,17100.0,15.8678,15.8779,15.8678,15.8779,17100.0
2009-11-19 14:20:00,31.45,31.48,31.45,31.47,41800.0,15.8729,15.888,15.8729,15.883,41800.0
2009-11-19 14:25:00,31.48,31.48,31.45,31.46,26100.0,15.888,15.888,15.8729,15.8779,26100.0
2009-11-19 14:30:00,31.45,31.46,31.43,31.43,37000.0,15.8729,15.8779,15.8628,15.8628,37000.0
2009-11-19 14:35:00,31.43,31.44,31.43,31.44,21000.0,15.8628,15.8678,15.8628,15.8678,21000.0
2009-11-19 14:40:00,31.43,31.47,31.43,31.46,41600.0,15.8628,15.883,15.8628,15.8779,41600.0
2009-11-19 14:45:00,31.46,31.46,31.44,31.44,30000.0,15.8779,15.8779,15.8678,15.8678,30000.0
2009-11-19 14:50:00,31.44,31.45,31.43,31.44,38100.0,15.8678,15.8729,15.8628,15.8678,38100.0
2009-11-19 14:55:00,31.44,31.44,31.42,31.42,16400.0,15.8678,15.8678,15.8578,15.8578,16400.0
2009-11-19 15:00:00,31.42,31.43,31.41,31.43,39600.0,15.8578,15.8628,15.8527,15.8628,39600.0
2009-11-19 15:05:00,31.43,31.45,31.42,31.45,43900.0,15.8628,15.8729,15.8578,15.8729,43900.0
2009-11-19 15:10:00,31.45,31.47,31.44,31.46,39400.0,15.8729,15.883,15.8678,15.8779,39400.0
2009-11-19 15:15:00,31.46,31.48,31.45,31.48,28400.0,15.8779,15.888,15.8729,15.888,28400.0
2009-11-19 15:20:00,31.48,31.48,31.47,31.47,27700.0,15.888,15.888,15.883,15.883,27700.0
2009-11-19 15:25:00,31.48,31.49,31.47,31.49,36000.0,15.888,15.8931,15.883,15.8931,36000.0
2009-11-19 15:30:00,31.49,31.52,31.48,31.51,69500.0,15.8931,15.9082,15.888,15.9032,69500.0
2009-11-19 15:35:00,31.5,31.53,31.49,31.51,85200.0,15.8981,15.9133,15.8931,15.9032,85200.0
2009-11-19 15:40:00,31.51,31.58,31.5,31.54,131600.0,15.9032,15.9385,15.8981,15.9183,131600.0
2009-11-19 15:45:00,31.54,31.56,31.52,31.52,99700.0,15.9183,15.9284,15.9082,15.9082,99700.0
2009-11-19 15:50:00,31.53,31.53,31.5,31.5,173100.0,15.9133,15.9133,15.8981,15.8981,173100.0
2009-11-19 15:55:00,31.49,31.51,31.48,31.5,226300.0,15.8931,15.9032,15.888,15.8981,226300.0
2009-11-20 09:30:00,31.5,31.53,31.33,31.52,742300.0,15.8981,15.9133,15.8123,15.9082,742300.0
2009-11-20 09:35:00,31.52,31.53,31.4,31.4,75000.0,15.9082,15.9133,15.8477,15.8477,75000.0
2009-11-20 09:40:00,31.41,31.43,31.37,31.39,92200.0,15.8527,15.8628,15.8325,15.8426,92200.0
2009-11-20 09:45:00,31.4,31.45,31.4,31.44,38900.0,15.8477,15.8729,15.8477,15.8678,38900.0
2009-11-20 09:50:00,31.43,31.46,31.43,31.44,24200.0,15.8628,15.8779,15.8628,15.8678,24200.0
2009-11-20 09:55:00,31.45,31.47,31.44,31.45,26400.0,15.8729,15.883,15.8678,15.8729,26400.0
2009-11-20 10:00:00,31.46,31.47,31.44,31.44,57500.0,15.8779,15.883,15.8678,15.8678,57500.0
2009-11-20 10:05:00,31.44,31.46,31.41,31.41,54000.0,15.8678,15.8779,15.8527,15.8527,54000.0
2009-11-20 10:10:00,31.41,31.53,31.41,31.53,58100.0,15.8527,15.9133,15.8527,15.9133,58100.0
2009-11-20 10:15:00,31.53,31.54,31.5,31.54,643500.0,15.9133,15.9183,15.8981,15.9183,643500.0
2009-11-20 10:20:00,31.54,31.55,31.48,31.5,29600.0,15.9183,15.9234,15.888,15.8981,29600.0
2009-11-20 10:25:00,31.5,31.51,31.48,31.5,43700.0,15.8981,15.9032,15.888,15.8981,43700.0
2009-11-20 10:30:00,31.5,31.54,31.49,31.51,375400.0,15.8981,15.9183,15.8931,15.9032,375400.0
2009-11-20 10:35:00,31.52,31.52,31.49,31.5,94500.0,15.9082,15.9082,15.8931,15.8981,94500.0
2009-11-20 10:40:00,31.5,31.5,31.45,31.45,42200.0,15.8981,15.8981,15.8729,15.8729,42200.0
2009-11-20 10:45:00,31.45,31.46,31.44,31.44,28000.0,15.8729,15.8779,15.8678,15.8678,28000.0
2009-11-20 10:50:00,31.44,31.47,31.42,31.46,49200.0,15.8678,15.883,15.8578,15.8779,49200.0
2009-11-20 10:55:00,31.46,31.46,31.44,31.46,24200.0,15.8779,15.8779,15.8678,15.8779,24200.0
2009-11-20 11:00:00,31.46,31.48,31.45,31.48,25100.0,15.8779,15.888,15.8729,15.888,25100.0
2009-11-20 11:05:00,31.48,31.5,31.44,31.45,106800.0,15.888,15.8981,15.8678,15.8729,106800.0
2009-11-20 11:10:00,31.46,31.47,31.42,31.47,42000.0,15.8779,15.883,15.8578,15.883,42000.0
2009-11-20 11:15:00,31.48,31.48,31.42,31.43,34200.0,15.888,15.888,15.8578,15.8628,34200.0
2009-11-20 11:20:00,31.42,31.48,31.42,31.46,40400.0,15.8578,15.888,15.8578,15.8779,40400.0
2009-11-20 11:25:00,31.45,31.46,31.43,31.46,25900.0,15.8729,15.8779,15.8628,15.8779,25900.0
2009-11-20 11:30:00,31.46,31.48,31.45,31.47,22700.0,15.8779,15.888,15.8729,15.883,22700.0
2009-11-20 11:35:00,31.46,31.47,31.45,31.47,71500.0,15.8779,15.883,15.8729,15.883,71500.0
2009-11-20 11:40:00,31.47,31.48,31.46,31.46,26400.0,15.883,15.888,15.8779,15.8779,26400.0
2009-11-20 11:45:00,31.46,31.47,31.46,31.46,17500.0,15.8779,15.883,15.8779,15.8779,17500.0
2009-11-20 11:50:00,31.46,31.47,31.46,31.46,21900.0,15.8779,15.883,15.8779,15.8779,21900.0
2009-11-20 11:55:00,31.46,31.47,31.46,31.46,50100.0,15.8779,15.883,15.8779,15.8779,50100.0
2009-11-20 12:00:00,31.46,31.47,31.45,31.45,43000.0,15.8779,15.883,15.8729,15.8729,43000.0
2009-11-20 12:05:00,31.45,31.49,31.45,31.48,63200.0,15.8729,15.8931,15.8729,15.888,63200.0
2009-11-20 12:10:00,31.49,31.49,31.45,31.46,15700.0,15.8931,15.8931,15.8729,15.8779,15700.0
2009-11-20 12:15:00,31.46,31.46,31.45,31.46,13900.0,15.8779,15.8779,15.8729,15.8779,13900.0
2009-11-20 12:20:00,31.45,31.46,31.45,31.46,22200.0,15.8729,15.8779,15.8729,15.8779,22200.0
2009-11-20 12:25:00,31.45,31.46,31.45,31.46,17600.0,15.8729,15.8779,15.8729,15.8779,17600.0
2009-11-20 12:30:00,31.46,31.46,31.45,31.46,16300.0,15.8779,15.8779,15.8729,15.8779,16300.0
2009-11-20 12:35:00,31.46,31.47,31.45,31.47,27900.0,15.8779,15.883,15.8729,15.883,27900.0
2009-11-20 12:40:00,31.47,31.47,31.45,31.46,38900.0,15.883,15.883,15.8729,15.8779,38900.0
2009-11-20 12:45:00,31.46,31.46,31.45,31.45,20400.0,15.8779,15.8779,15.8729,15.8729,20400.0
2009-11-20 12:50:00,31.46,31.46,31.41,31.42,38900.0,15.8779,15.8779,15.8527,15.8578,38900.0
2009-11-20 12:55:00,31.42,31.45,31.41,31.43,55500.0,15.8578,15.8729,15.8527,15.8628,55500.0
2009-11-20 13:00:00,31.44,31.45,31.43,31.44,16500.0,15.8678,15.8729,15.8628,15.8678,16500.0
2009-11-20 13:05:00,31.44,31.46,31.43,31.45,40400.0,15.8678,15.8779,15.8628,15.8729,40400.0
2009-11-20 13:10:00,31.46,31.46,31.45,31.46,3500.0,15.8779,15.8779,15.8729,15.8779,3500.0
2009-11-20 13:15:00,31.46,31.46,31.45,31.46,11800.0,15.8779,15.8779,15.8729,15.8779,11800.0
2009-11-20 13:20:00,31.46,31.46,31.43,31.43,45900.0,15.8779,15.8779,15.8628,15.8628,45900.0
2009-11-20 13:25:00,31.44,31.44,31.43,31.43,8000.0,15.8678,15.8678,15.8628,15.8628,8000.0
2009-11-20 13:30:00,31.44,31.44,31.43,31.43,17100.0,15.8678,15.8678,15.8628,15.8628,17100.0
2009-11-20 13:35:00,31.44,31.44,31.43,31.44,14800.0,15.8678,15.8678,15.8628,15.8678,14800.0
2009-11-20 13:40:00,31.44,31.47,31.43,31.44,67600.0,15.8678,15.883,15.8628,15.8678,67600.0
2009-11-20 13:45:00,31.44,31.49,31.44,31.47,65000.0,15.8678,15.8931,15.8678,15.883,65000.0
2009-11-20 13:50:00,31.47,31.49,31.46,31.47,35700.0,15.883,15.8931,15.8779,15.883,35700.0
2009-11-20 13:55:00,31.48,31.5,31.46,31.49,123000.0,15.888,15.8981,15.8779,15.8931,123000.0
2009-11-20 14:00:00,31.49,31.55,31.48,31.55,78100.0,15.8931,15.9234,15.888,15.9234,78100.0
2009-11-20 14:05:00,31.54,31.55,31.51,31.53,27100.0,15.9183,15.9234,15.9032,15.9133,27100.0
2009-11-20 14:10:00,31.53,31.53,31.52,31.53,12600.0,15.9133,15.9133,15.9082,15.9133,12600.0
2009-11-20 14:15:00,31.52,31.57,31.52,31.54,67900.0,15.9082,15.9335,15.9082,15.9183,67900.0
2009-11-20 14:20:00,31.54,31.54,31.49,31.49,22900.0,15.9183,15.9183,15.8931,15.8931,22900.0
2009-11-20 14:25:00,31.5,31.54,31.49,31.54,31700.0,15.8981,15.9183,15.8931,15.9183,31700.0
2009-11-20 14:30:00,31.54,31.56,31.53,31.53,28200.0,15.9183,15.9284,15.9133,15.9133,28200.0
2009-11-20 14:35:00,31.54,31.54,31.5,31.5,20300.0,15.9183,15.9183,15.8981,15.8981,20300.0
2009-11-20 14:40:00,31.51,31.51,31.47,31.48,24100.0,15.9032,15.9032,15.883,15.888,24100.0
2009-11-20 14:45:00,31.47,31.48,31.46,31.48,29900.0,15.883,15.888,15.8779,15.888,29900.0
2009-11-20 14:50:00,31.48,31.48,31.47,31.47,20500.0,15.888,15.888,15.883,15.883,20500.0
2009-11-20 14:55:00,31.47,31.48,31.46,31.46,30400.0,15.883,15.888,15.8779,15.8779,30400.0
2009-11-20 15:00:00,31.47,31.47,31.46,31.47,20000.0,15.883,15.883,15.8779,15.883,20000.0
2009-11-20 15:05:00,31.47,31.47,31.43,31.45,66700.0,15.883,15.883,15.8628,15.8729,66700.0
2009-11-20 15:10:00,31.44,31.45,31.43,31.44,20800.0,15.8678,15.8729,15.8628,15.8678,20800.0
2009-11-20 15:15:00,31.43,31.46,31.41,31.42,91200.0,15.8628,15.8779,15.8527,15.8578,91200.0
2009-11-20 15:20:00,31.42,31.44,31.41,31.43,42400.0,15.8578,15.8678,15.8527,15.8628,42400.0
2009-11-20 15:25:00,31.43,31.43,31.4,31.41,42000.0,15.8628,15.8628,15.8477,15.8527,42000.0
2009-11-20 15:30:00,31.4,31.41,31.4,31.4,41500.0,15.8477,15.8527,15.8477,15.8477,41500.0
2009-11-20 15:35:00,31.4,31.44,31.4,31.43,65400.0,15.8477,15.8678,15.8477,15.8628,65400.0
2009-11-20 15:40:00,31.44,31.46,31.43,31.46,116100.0,15.8678,15.8779,15.8628,15.8779,116100.0
2009-11-20 15:45:00,31.45,31.47,31.44,31.45,116400.0,15.8729,15.883,15.8678,15.8729,116400.0
2009-11-20 15:50:00,31.44,31.48,31.44,31.46,98000.0,15.8678,15.888,15.8678,15.8779,98000.0
2009-11-20 15:55:00,31.46,31.47,31.4,31.41,290400.0,15.8779,15.883,15.8477,15.8527,290400.0
2009-11-23 09:30:00,31.68,31.72,31.5,31.7,98500.0,15.989,16.0092,15.8981,15.9991,98500.0
2009-11-23 09:35:00,31.68,31.87,31.68,31.87,65000.0,15.989,16.0849,15.989,16.0849,65000.0
2009-11-23 09:40:00,31.87,31.87,31.79,31.8,52700.0,16.0849,16.0849,16.0445,16.0495,52700.0
2009-11-23 09:45:00,31.8,31.83,31.76,31.77,45300.0,16.0495,16.0647,16.0294,16.0344,45300.0
2009-11-23 09:50:00,31.78,31.83,31.78,31.81,61000.0,16.0394,16.0647,16.0394,16.0546,61000.0
2009-11-23 09:55:00,31.81,31.85,31.8,31.85,54300.0,16.0546,16.0748,16.0495,16.0748,54300.0
2009-11-23 10:00:00,31.85,31.87,31.79,31.81,102400.0,16.0748,16.0849,16.0445,16.0546,102400.0
2009-11-23 10:05:00,31.81,31.83,31.8,31.8,58100.0,16.0546,16.0647,16.0495,16.0495,58100.0
2009-11-23 10:10:00,31.81,31.82,31.79,31.81,76800.0,16.0546,16.0596,16.0445,16.0546,76800.0
2009-11-23 10:15:00,31.82,31.83,31.8,31.81,191100.0,16.0596,16.0647,16.0495,16.0546,191100.0
2009-11-23 10:20:00,31.81,31.86,31.81,31.83,59200.0,16.0546,16.0798,16.0546,16.0647,59200.0
2009-11-23 10:25:00,31.83,31.84,31.8,31.82,34100.0,16.0647,16.0697,16.0495,16.0596,34100.0
2009-11-23 10:30:00,31.81,31.84,31.81,31.84,46500.0,16.0546,16.0697,16.0546,16.0697,46500.0
2009-11-23 10:35:00,31.85,31.85,31.83,31.85,31200.0,16.0748,16.0748,16.0647,16.0748,31200.0
2009-11-23 10:40:00,31.84,31.9,31.84,31.88,190900.0,16.0697,16.1,16.0697,16.0899,190900.0
2009-11-23 10:45:00,31.88,31.92,31.87,31.91,80600.0,16.0899,16.1101,16.0849,16.1051,80600.0
2009-11-23 10:50:00,31.92,31.92,31.88,31.9,102500.0,16.1101,16.1101,16.0899,16.1,102500.0
2009-11-23 10:55:00,31.9,31.93,31.9,31.93,87500.0,16.1,16.1152,16.1,16.1152,87500.0
2009-11-23 11:00:00,31.93,31.95,31.92,31.95,60700.0,16.1152,16.1252,16.1101,16.1252,60700.0
2009-11-23 11:05:00,31.94,31.96,31.93,31.96,68700.0,16.1202,16.1303,16.1152,16.1303,68700.0
2009-11-23 11:10:00,31.96,31.98,31.93,31.97,85100.0,16.1303,16.1404,16.1152,16.1353,85100.0
2009-11-23 11:15:00,31.98,32.0,31.97,31.99,77900.0,16.1404,16.1505,16.1353,16.1454,77900.0
2009-11-23 11:20:00,31.98,32.0,31.98,31.99,36900.0,16.1404,16.1505,16.1404,16.1454,36900.0
2009-11-23 11:25:00,32.0,32.0,31.98,31.98,28600.0,16.1505,16.1505,16.1404,16.1404,28600.0
2009-11-23 11:30:00,31.99,32.0,31.98,32.0,54300.0,16.1454,16.1505,16.1404,16.1505,54300.0
2009-11-23 11:35:00,32.0,32.03,31.99,32.01,58300.0,16.1505,16.1656,16.1454,16.1555,58300.0
2009-11-23 11:40:00,32.02,32.02,32.0,32.01,34100.0,16.1606,16.1606,16.1505,16.1555,34100.0
2009-11-23 11:45:00,32.01,32.01,31.97,31.97,34400.0,16.1555,16.1555,16.1353,16.1353,34400.0
2009-11-23 11:50:00,31.96,31.99,31.95,31.98,37900.0,16.1303,16.1454,16.1252,16.1404,37900.0
2009-11-23 11:55:00,31.98,31.99,31.94,31.96,32200.0,16.1404,16.1454,16.1202,16.1303,32200.0
2009-11-23 12:00:00,31.95,31.96,31.94,31.96,16500.0,16.1252,16.1303,16.1202,16.1303,16500.0
2009-11-23 12:05:00,31.96,31.96,31.95,31.96,14300.0,16.1303,16.1303,16.1252,16.1303,14300.0
2009-11-23 12:10:00,31.96,31.96,31.95,31.95,16400.0,16.1303,16.1303,16.1252,16.1252,16400.0
2009-11-23 12:15:00,31.95,31.96,31.94,31.95,19600.0,16.1252,16.1303,16.1202,16.1252,19600.0
2009-11-23 12:20:00,31.95,31.95,31.92,31.92,36000.0,16.1252,16.1252,16.1101,16.1101,36000.0
2009-11-23 12:25:00,31.92,31.93,31.89,31.89,30800.0,16.1101,16.1152,16.095,16.095,30800.0
2009-11-23 12:30:00,31.88,31.89,31.87,31.89,16400.0,16.0899,16.095,16.0849,16.095,16400.0
2009-11-23 12:35:00,31.89,31.9,31.89,31.9,16200.0,16.095,16.1,16.095,16.1,16200.0
2009-11-23 12:40:00,31.9,31.9,31.89,31.9,4700.0,16.1,16.1,16.095,16.1,4700.0
2009-11-23 12:45:00,31.89,31.9,31.89,31.9,16400.0,16.095,16.1,16.095,16.1,16400.0
2009-11-23 12:50:00,31.89,31.9,31.85,31.86,24900.0,16.095,16.1,16.0748,16.0798,24900.0
2009-11-23 12:55:00,31.85,31.9,31.85,31.87,28800.0,16.0748,16.1,16.0748,16.0849,28800.0
2009-11-23 13:00:00,31.87,31.87,31.84,31.85,9100.0,16.0849,16.0849,16.0697,16.0748,9100.0
2009-11-23 13:05:00,31.85,31.85,31.84,31.84,8500.0,16.0748,16.0748,16.0697,16.0697,8500.0
2009-11-23 13:10:00,31.85,31.87,31.84,31.87,12200.0,16.0748,16.0849,16.0697,16.0849,12200.0
2009-11-23 13:15:00,31.87,31.87,31.84,31.86,21200.0,16.0849,16.0849,16.0697,16.0798,21200.0
2009-11-23 13:20:00,31.85,31.87,31.85,31.86,9800.0,16.0748,16.0849,16.0748,16.0798,9800.0
2009-11-23 13:25:00,31.87,31.88,31.86,31.87,13300.0,16.0849,16.0899,16.0798,16.0849,13300.0
2009-11-23 13:30:00,31.86,31.86,31.85,31.85,11200.0,16.0798,16.0798,16.0748,16.0748,11200.0
2009-11-23 13:35:00,31.85,31.86,31.82,31.83,44300.0,16.0748,16.0798,16.0596,16.0647,44300.0
2009-11-23 13:40:00,31.82,31.83,31.82,31.82,6200.0,16.0596,16.0647,16.0596,16.0596,6200.0
2009-11-23 13:45:00,31.82,31.83,31.79,31.79,10500.0,16.0596,16.0647,16.0445,16.0445,10500.0
2009-11-23 13:50:00,31.79,31.8,31.76,31.76,20500.0,16.0445,16.0495,16.0294,16.0294,20500.0
2009-11-23 13:55:00,31.77,31.77,31.75,31.77,19500.0,16.0344,16.0344,16.0243,16.0344,19500.0
2009-11-23 14:00:00,31.77,31.77,31.76,31.77,14700.0,16.0344,16.0344,16.0294,16.0344,14700.0
2009-11-23 14:05:00,31.77,31.81,31.76,31.81,27700.0,16.0344,16.0546,16.0294,16.0546,27700.0
2009-11-23 14:10:00,31.81,31.83,31.8,31.83,24600.0,16.0546,16.0647,16.0495,16.0647,24600.0
2009-11-23 14:15:00,31.83,31.84,31.82,31.83,23400.0,16.0647,16.0697,16.0596,16.0647,23400.0
2009-11-23 14:20:00,31.82,31.83,31.82,31.83,21300.0,16.0596,16.0647,16.0596,16.0647,21300.0
2009-11-23 14:25:00,31.83,31.83,31.81,31.82,26900.0,16.0647,16.0647,16.0546,16.0596,26900.0
2009-11-23 14:30:00,31.81,31.83,31.81,31.83,56000.0,16.0546,16.0647,16.0546,16.0647,56000.0
2009-11-23 14:35:00,31.83,31.89,31.83,31.88,89400.0,16.0647,16.095,16.0647,16.0899,89400.0
2009-11-23 14:40:00,31.88,31.89,31.87,31.88,36800.0,16.0899,16.095,16.0849,16.0899,36800.0
2009-11-23 14:45:00,31.89,31.89,31.85,31.88,26200.0,16.095,16.095,16.0748,16.0899,26200.0
2009-11-23 14:50:00,31.87,31.89,31.87,31.88,34600.0,16.0849,16.095,16.0849,16.0899,34600.0
2009-11-23 14:55:00,31.88,31.91,31.87,31.89,71900.0,16.0899,16.1051,16.0849,16.095,71900.0
2009-11-23 15:00:00,31.89,31.9,31.87,31.87,36100.0,16.095,16.1,16.0849,16.0849,36100.0
2009-11-23 15:05:00,31.88,31.89,31.87,31.88,32400.0,16.0899,16.095,16.0849,16.0899,32400.0
2009-11-23 15:10:00,31.88,31.88,31.86,31.87,16900.0,16.0899,16.0899,16.0798,16.0849,16900.0
2009-11-23 15:15:00,31.86,31.87,31.84,31.84,19600.0,16.0798,16.0849,16.0697,16.0697,19600.0
2009-11-23 15:20:00,31.84,31.9,31.84,31.86,44400.0,16.0697,16.1,16.0697,16.0798,44400.0
2009-11-23 15:25:00,31.86,31.87,31.85,31.87,19000.0,16.0798,16.0849,16.0748,16.0849,19000.0
2009-11-23 15:30:00,31.87,31.89,31.81,31.82,60300.0,16.0849,16.095,16.0546,16.0596,60300.0
2009-11-23 15:35:00,31.82,31.83,31.79,31.79,60200.0,16.0596,16.0647,16.0445,16.0445,60200.0
2009-11-23 15:40:00,31.79,31.82,31.79,31.81,101800.0,16.0445,16.0596,16.0445,16.0546,101800.0
2009-11-23 15:45:00,31.82,31.85,31.81,31.84,104300.0,16.0596,16.0748,16.0546,16.0697,104300.0
2009-11-23 15:50:00,31.85,31.85,31.83,31.85,149300.0,16.0748,16.0748,16.0647,16.0748,149300.0
2009-11-23 15:55:00,31.85,31.87,31.84,31.85,366900.0,16.0748,16.0849,16.0697,16.0748,366900.0
2009-11-24 09:30:00,31.9,31.9,31.76,31.76,70300.0,16.1,16.1,16.0294,16.0294,70300.0
2009-11-24 09:35:00,31.76,31.86,31.76,31.83,40300.0,16.0294,16.0798,16.0294,16.0647,40300.0
2009-11-24 09:40:00,31.84,31.84,31.75,31.75,38800.0,16.0697,16.0697,16.0243,16.0243,38800.0
2009-11-24 09:45:00,31.74,31.81,31.72,31.8,35500.0,16.0193,16.0546,16.0092,16.0495,35500.0
2009-11-24 09:50:00,31.81,31.81,31.73,31.74,45900.0,16.0546,16.0546,16.0142,16.0193,45900.0
2009-11-24 09:55:00,31.75,31.76,31.7,31.72,51200.0,16.0243,16.0294,15.9991,16.0092,51200.0
2009-11-24 10:00:00,31.72,31.84,31.71,31.79,95600.0,16.0092,16.0697,16.0041,16.0445,95600.0
2009-11-24 10:05:00,31.79,31.83,31.7,31.73,70800.0,16.0445,16.0647,15.9991,16.0142,70800.0
2009-11-24 10:10:00,31.73,31.81,31.7,31.8,46100.0,16.0142,16.0546,15.9991,16.0495,46100.0
2009-11-24 10:15:00,31.8,31.81,31.78,31.79,236200.0,16.0495,16.0546,16.0394,16.0445,236200.0
2009-11-24 10:20:00,31.79,31.82,31.79,31.81,53700.0,16.0445,16.0596,16.0445,16.0546,53700.0
2009-11-24 10:25:00,31.81,31.83,31.79,31.81,72900.0,16.0546,16.0647,16.0445,16.0546,72900.0
2009-11-24 10:30:00,31.82,31.86,31.79,31.82,101200.0,16.0596,16.0798,16.0445,16.0596,101200.0
2009-11-24 10:35:00,31.81,31.85,31.8,31.85,42700.0,16.0546,16.0748,16.0495,16.0748,42700.0
2009-11-24 10:40:00,31.86,31.92,31.85,31.88,63000.0,16.0798,16.1101,16.0748,16.0899,63000.0
2009-11-24 10:45:00,31.89,31.97,31.89,31.95,74600.0,16.095,16.1353,16.095,16.1252,74600.0
2009-11-24 10:50:00,31.95,31.95,31.9,31.9,37700.0,16.1252,16.1252,16.1,16.1,37700.0
2009-11-24 10:55:00,31.9,31.91,31.89,31.9,16400.0,16.1,16.1051,16.095,16.1,16400.0
2009-11-24 11:00:00,31.9,31.94,31.89,31.93,46100.0,16.1,16.1202,16.095,16.1152,46100.0
2009-11-24 11:05:00,31.93,31.95,31.93,31.94,32400.0,16.1152,16.1252,16.1152,16.1202,32400.0
2009-11-24 11:10:00,31.94,31.95,31.9,31.91,69900.0,16.1202,16.1252,16.1,16.1051,69900.0
2009-11-24 11:15:00,31.91,31.91,31.88,31.89,60500.0,16.1051,16.1051,16.0899,16.095,60500.0
2009-11-24 11:20:00,31.88,31.88,31.86,31.88,36000.0,16.0899,16.0899,16.0798,16.0899,36000.0
2009-11-24 11:25:00,31.87,31.88,31.84,31.87,42400.0,16.0849,16.0899,16.0697,16.0849,42400.0
2009-11-24 11:30:00,31.87,31.87,31.83,31.87,37200.0,16.0849,16.0849,16.0647,16.0849,37200.0
2009-11-24 11:35:00,31.87,31.9,31.87,31.89,34700.0,16.0849,16.1,16.0849,16.095,34700.0
2009-11-24 11:40:00,31.88,31.9,31.88,31.9,27300.0,16.0899,16.1,16.0899,16.1,27300.0
2009-11-24 11:45:00,31.9,31.91,31.89,31.91,21200.0,16.1,16.1051,16.095,16.1051,21200.0
2009-11-24 11:50:00,31.9,31.94,31.9,31.93,42800.0,16.1,16.1202,16.1,16.1152,42800.0
2009-11-24 11:55:00,31.92,31.93,31.91,31.92,13700.0,16.1101,16.1152,16.1051,16.1101,13700.0
2009-11-24 12:00:00,31.93,31.94,31.9,31.91,37900.0,16.1152,16.1202,16.1,16.1051,37900.0
2009-11-24 12:05:00,31.91,31.92,31.9,31.9,24100.0,16.1051,16.1101,16.1,16.1,24100.0
2009-11-24 12:10:00,31.9,31.92,31.88,31.88,38400.0,16.1,16.1101,16.0899,16.0899,38400.0
2009-11-24 12:15:00,31.88,31.89,31.86,31.86,31600.0,16.0899,16.095,16.0798,16.0798,31600.0
2009-11-24 12:20:00,31.87,31.88,31.85,31.88,59400.0,16.0849,16.0899,16.0748,16.0899,59400.0
2009-11-24 12:25:00,31.87,31.9,31.87,31.87,71100.0,16.0849,16.1,16.0849,16.0849,71100.0
2009-11-24 12:30:00,31.87,31.88,31.86,31.86,19300.0,16.0849,16.0899,16.0798,16.0798,19300.0
2009-11-24 12:35:00,31.86,31.87,31.85,31.85,18300.0,16.0798,16.0849,16.0748,16.0748,18300.0
2009-11-24 12:40:00,31.85,31.86,31.81,31.82,17400.0,16.0748,16.0798,16.0546,16.0596,17400.0
2009-11-24 12:45:00,31.82,31.82,31.79,31.8,16600.0,16.0596,16.0596,16.0445,16.0495,16600.0
2009-11-24 12:50:00,31.8,31.8,31.78,31.78,12600.0,16.0495,16.0495,16.0394,16.0394,12600.0
2009-11-24 12:55:00,31.79,31.79,31.77,31.78,17300.0,16.0445,16.0445,16.0344,16.0394,17300.0
2009-11-24 13:00:00,31.77,31.8,31.77,31.79,35500.0,16.0344,16.0495,16.0344,16.0445,35500.0
2009-11-24 13:05:00,31.79,31.85,31.78,31.85,75200.0,16.0445,16.0748,16.0394,16.0748,75200.0
2009-11-24 13:10:00,31.84,31.86,31.84,31.86,542000.0,16.0697,16.0798,16.0697,16.0798,542000.0
2009-11-24 13:15:00,31.86,31.88,31.84,31.84,68000.0,16.0798,16.0899,16.0697,16.0697,68000.0
2009-11-24 13:20:00,31.84,31.87,31.84,31.86,39900.0,16.0697,16.0849,16.0697,16.0798,39900.0
2009-11-24 13:25:00,31.85,31.86,31.85,31.86,28100.0,16.0748,16.0798,16.0748,16.0798,28100.0
2009-11-24 13:30:00,31.85,31.86,31.85,31.85,15100.0,16.0748,16.0798,16.0748,16.0748,15100.0
2009-11-24 13:35:00,31.86,31.86,31.85,31.85,19200.0,16.0798,16.0798,16.0748,16.0748,19200.0
2009-11-24 13:40:00,31.85,31.86,31.85,31.85,23700.0,16.0748,16.0798,16.0748,16.0748,23700.0
2009-11-24 13:45:00,31.85,31.86,31.85,31.86,30900.0,16.0748,16.0798,16.0748,16.0798,30900.0
2009-11-24 13:50:00,31.85,31.86,31.81,31.81,44800.0,16.0748,16.0798,16.0546,16.0546,44800.0
2009-11-24 13:55:00,31.81,31.86,31.81,31.86,33700.0,16.0546,16.0798,16.0546,16.0798,33700.0
2009-11-24 14:00:00,31.86,31.86,31.84,31.85,156800.0,16.0798,16.0798,16.0697,16.0748,156800.0
2009-11-24 14:05:00,31.86,31.89,31.85,31.85,60200.0,16.0798,16.095,16.0748,16.0748,60200.0
2009-11-24 14:10:00,31.85,31.87,31.85,31.85,34000.0,16.0748,16.0849,16.0748,16.0748,34000.0
2009-11-24 14:15:00,31.85,31.86,31.85,31.85,13700.0,16.0748,16.0798,16.0748,16.0748,13700.0
2009-11-24 14:20:00,31.85,31.87,31.85,31.86,72700.0,16.0748,16.0849,16.0748,16.0798,72700.0
2009-11-24 14:25:00,31.87,31.87,31.85,31.86,38200.0,16.0849,16.0849,16.0748,16.0798,38200.0
2009-11-24 14:30:00,31.86,31.87,31.85,31.87,35300.0,16.0798,16.0849,16.0748,16.0849,35300.0
2009-11-24 14:35:00,31.87,31.87,31.86,31.86,43900.0,16.0849,16.0849,16.0798,16.0798,43900.0
2009-11-24 14:40:00,31.86,31.93,31.86,31.9,65800.0,16.0798,16.1152,16.0798,16.1,65800.0
2009-11-24 14:45:00,31.9,31.94,31.89,31.93,47600.0,16.1,16.1202,16.095,16.1152,47600.0
2009-11-24 14:50:00,31.94,31.97,31.93,31.96,57700.0,16.1202,16.1353,16.1152,16.1303,57700.0
2009-11-24 14:55:00,31.96,31.97,31.95,31.95,36200.0,16.1303,16.1353,16.1252,16.1252,36200.0
2009-11-24 15:00:00,31.95,31.96,31.94,31.96,70400.0,16.1252,16.1303,16.1202,16.1303,70400.0
2009-11-24 15:05:00,31.96,31.97,31.91,31.91,60800.0,16.1303,16.1353,16.1051,16.1051,60800.0
2009-11-24 15:10:00,31.91,31.91,31.88,31.88,47100.0,16.1051,16.1051,16.0899,16.0899,47100.0
2009-11-24 15:15:00,31.88,31.92,31.88,31.91,65900.0,16.0899,16.1101,16.0899,16.1051,65900.0
2009-11-24 15:20:00,31.91,31.95,31.9,31.94,55900.0,16.1051,16.1252,16.1,16.1202,55900.0
2009-11-24 15:25:00,31.94,31.95,31.92,31.93,53400.0,16.1202,16.1252,16.1101,16.1152,53400.0
2009-11-24 15:30:00,31.93,31.95,31.92,31.94,117300.0,16.1152,16.1252,16.1101,16.1202,117300.0
2009-11-24 15:35:00,31.94,31.94,31.91,31.91,75600.0,16.1202,16.1202,16.1051,16.1051,75600.0
2009-11-24 15:40:00,31.92,31.95,31.91,31.95,133400.0,16.1101,16.1252,16.1051,16.1252,133400.0
2009-11-24 15:45:00,31.95,31.95,31.92,31.94,142700.0,16.1252,16.1252,16.1101,16.1202,142700.0
2009-11-24 15:50:00,31.94,31.99,31.93,31.99,182800.0,16.1202,16.1454,16.1152,16.1454,182800.0
2009-11-24 15:55:00,31.99,31.99,31.97,31.98,268800.0,16.1454,16.1454,16.1353,16.1404,268800.0
2009-11-25 09:30:00,31.96,31.99,31.77,31.84,105700.0,16.1303,16.1454,16.0344,16.0697,105700.0
2009-11-25 09:35:00,31.83,31.91,31.82,31.87,77300.0,16.0647,16.1051,16.0596,16.0849,77300.0
2009-11-25 09:40:00,31.86,31.89,31.76,31.82,96800.0,16.0798,16.095,16.0294,16.0596,96800.0
2009-11-25 09:45:00,31.82,31.86,31.81,31.84,46800.0,16.0596,16.0798,16.0546,16.0697,46800.0
2009-11-25 09:50:00,31.84,31.85,31.8,31.8,40500.0,16.0697,16.0748,16.0495,16.0495,40500.0
2009-11-25 09:55:00,31.8,31.81,31.74,31.74,57100.0,16.0495,16.0546,16.0193,16.0193,57100.0
2009-11-25 10:00:00,31.75,31.77,31.72,31.76,119000.0,16.0243,16.0344,16.0092,16.0294,119000.0
2009-11-25 10:05:00,31.76,31.84,31.76,31.83,95600.0,16.0294,16.0697,16.0294,16.0647,95600.0
2009-11-25 10:10:00,31.84,31.89,31.83,31.89,222700.0,16.0697,16.095,16.0647,16.095,222700.0
2009-11-25 10:15:00,31.88,31.94,31.86,31.94,97200.0,16.0899,16.1202,16.0798,16.1202,97200.0
2009-11-25 10:20:00,31.94,31.94,31.91,31.92,104700.0,16.1202,16.1202,16.1051,16.1101,104700.0
2009-11-25 10:25:00,31.92,31.92,31.89,31.92,69000.0,16.1101,16.1101,16.095,16.1101,69000.0
2009-11-25 10:30:00,31.92,31.95,31.91,31.95,87600.0,16.1101,16.1252,16.1051,16.1252,87600.0
2009-11-25 10:35:00,31.95,31.97,31.94,31.97,52100.0,16.1252,16.1353,16.1202,16.1353,52100.0
2009-11-25 10:40:00,31.97,32.0,31.96,31.99,97000.0,16.1353,16.1505,16.1303,16.1454,97000.0
2009-11-25 10:45:00,32.0,32.03,31.99,31.99,80200.0,16.1505,16.1656,16.1454,16.1454,80200.0
2009-11-25 10:50:00,32.0,32.0,31.96,31.97,34500.0,16.1505,16.1505,16.1303,16.1353,34500.0
2009-11-25 10:55:00,31.97,31.97,31.93,31.94,48700.0,16.1353,16.1353,16.1152,16.1202,48700.0
2009-11-25 11:00:00,31.95,31.95,31.91,31.91,55200.0,16.1252,16.1252,16.1051,16.1051,55200.0
2009-11-25 11:05:00,31.91,31.93,31.9,31.92,76600.0,16.1051,16.1152,16.1,16.1101,76600.0
2009-11-25 11:10:00,31.91,31.92,31.9,31.91,50200.0,16.1051,16.1101,16.1,16.1051,50200.0
2009-11-25 11:15:00,31.91,31.91,31.9,31.9,60500.0,16.1051,16.1051,16.1,16.1,60500.0
2009-11-25 11:20:00,31.91,31.94,31.9,31.93,80000.0,16.1051,16.1202,16.1,16.1152,80000.0
2009-11-25 11:25:00,31.93,31.98,31.93,31.97,41600.0,16.1152,16.1404,16.1152,16.1353,41600.0
2009-11-25 11:30:00,31.97,31.98,31.96,31.97,18200.0,16.1353,16.1404,16.1303,16.1353,18200.0
2009-11-25 11:35:00,31.97,31.97,31.91,31.92,65200.0,16.1353,16.1353,16.1051,16.1101,65200.0
2009-11-25 11:40:00,31.92,31.94,31.92,31.92,28500.0,16.1101,16.1202,16.1101,16.1101,28500.0
2009-11-25 11:45:00,31.92,31.93,31.92,31.92,12600.0,16.1101,16.1152,16.1101,16.1101,12600.0
2009-11-25 11:50:00,31.92,31.95,31.92,31.95,26600.0,16.1101,16.1252,16.1101,16.1252,26600.0
2009-11-25 11:55:00,31.94,31.95,31.93,31.94,21900.0,16.1202,16.1252,16.1152,16.1202,21900.0
2009-11-25 12:00:00,31.94,31.96,31.94,31.95,18000.0,16.1202,16.1303,16.1202,16.1252,18000.0
2009-11-25 12:05:00,31.95,31.96,31.94,31.95,30200.0,16.1252,16.1303,16.1202,16.1252,30200.0
2009-11-25 12:10:00,31.96,31.96,31.95,31.95,12000.0,16.1303,16.1303,16.1252,16.1252,12000.0
2009-11-25 12:15:00,31.95,31.98,31.95,31.97,69500.0,16.1252,16.1404,16.1252,16.1353,69500.0
2009-11-25 12:20:00,31.97,31.98,31.97,31.97,10400.0,16.1353,16.1404,16.1353,16.1353,10400.0
2009-11-25 12:25:00,31.98,32.0,31.97,32.0,38100.0,16.1404,16.1505,16.1353,16.1505,38100.0
2009-11-25 12:30:00,32.0,32.0,31.99,31.99,22900.0,16.1505,16.1505,16.1454,16.1454,22900.0
2009-11-25 12:35:00,32.0,32.01,31.99,31.99,29200.0,16.1505,16.1555,16.1454,16.1454,29200.0
2009-11-25 12:40:00,31.99,32.01,31.99,32.0,23500.0,16.1454,16.1555,16.1454,16.1505,23500.0
2009-11-25 12:45:00,32.0,32.01,32.0,32.0,9700.0,16.1505,16.1555,16.1505,16.1505,9700.0
2009-11-25 12:50:00,32.0,32.02,32.0,32.01,31400.0,16.1505,16.1606,16.1505,16.1555,31400.0
2009-11-25 12:55:00,32.01,32.02,32.0,32.0,22900.0,16.1555,16.1606,16.1505,16.1505,22900.0
2009-11-25 13:00:00,32.01,32.02,32.0,32.02,16000.0,16.1555,16.1606,16.1505,16.1606,16000.0
2009-11-25 13:05:00,32.01,32.04,32.01,32.03,38200.0,16.1555,16.1707,16.1555,16.1656,38200.0
2009-11-25 13:10:00,32.04,32.05,32.03,32.03,40700.0,16.1707,16.1757,16.1656,16.1656,40700.0
2009-11-25 13:15:00,32.04,32.05,32.03,32.04,17000.0,16.1707,16.1757,16.1656,16.1707,17000.0
2009-11-25 13:20:00,32.04,32.05,32.04,32.04,59600.0,16.1707,16.1757,16.1707,16.1707,59600.0
2009-11-25 13:25:00,32.04,32.05,32.03,32.03,141200.0,16.1707,16.1757,16.1656,16.1656,141200.0
2009-11-25 13:30:00,32.03,32.04,32.01,32.01,37900.0,16.1656,16.1707,16.1555,16.1555,37900.0
2009-11-25 13:35:00,32.02,32.02,32.0,32.01,43600.0,16.1606,16.1606,16.1505,16.1555,43600.0
2009-11-25 13:40:00,32.01,32.01,32.0,32.0,32200.0,16.1555,16.1555,16.1505,16.1505,32200.0
2009-11-25 13:45:00,32.01,32.03,32.0,32.03,35600.0,16.1555,16.1656,16.1505,16.1656,35600.0
2009-11-25 13:50:00,32.03,32.05,32.01,32.05,57600.0,16.1656,16.1757,16.1555,16.1757,57600.0
2009-11-25 13:55:00,32.04,32.07,32.04,32.06,24000.0,16.1707,16.1858,16.1707,16.1808,24000.0
2009-11-25 14:00:00,32.06,32.07,32.01,32.02,82700.0,16.1808,16.1858,16.1555,16.1606,82700.0
2009-11-25 14:05:00,32.01,32.03,31.99,32.03,47600.0,16.1555,16.1656,16.1454,16.1656,47600.0
2009-11-25 14:10:00,32.02,32.06,32.02,32.05,22200.0,16.1606,16.1808,16.1606,16.1757,22200.0
2009-11-25 14:15:00,32.06,32.07,32.05,32.07,37500.0,16.1808,16.1858,16.1757,16.1858,37500.0
2009-11-25 14:20:00,32.08,32.08,32.06,32.08,40000.0,16.1909,16.1909,16.1808,16.1909,40000.0
2009-11-25 14:25:00,32.08,32.08,32.05,32.06,70500.0,16.1909,16.1909,16.1757,16.1808,70500.0
2009-11-25 14:30:00,32.06,32.06,32.02,32.02,47100.0,16.1808,16.1808,16.1606,16.1606,47100.0
2009-11-25 14:35:00,32.02,32.03,32.01,32.02,29200.0,16.1606,16.1656,16.1555,16.1606,29200.0
2009-11-25 14:40:00,32.01,32.02,32.0,32.01,47400.0,16.1555,16.1606,16.1505,16.1555,47400.0
2009-11-25 14:45:00,32.02,32.07,32.01,32.07,144100.0,16.1606,16.1858,16.1555,16.1858,144100.0
2009-11-25 14:50:00,32.06,32.08,32.05,32.07,97400.0,16.1808,16.1909,16.1757,16.1858,97400.0
2009-11-25 14:55:00,32.07,32.08,32.05,32.07,45800.0,16.1858,16.1909,16.1757,16.1858,45800.0
2009-11-25 15:00:00,32.08,32.08,32.07,32.07,20900.0,16.1909,16.1909,16.1858,16.1858,20900.0
2009-11-25 15:05:00,32.06,32.07,32.03,32.03,28300.0,16.1808,16.1858,16.1656,16.1656,28300.0
2009-11-25 15:10:00,32.04,32.05,32.03,32.03,42800.0,16.1707,16.1757,16.1656,16.1656,42800.0
2009-11-25 15:15:00,32.03,32.04,32.02,32.03,21300.0,16.1656,16.1707,16.1606,16.1656,21300.0
2009-11-25 15:20:00,32.03,32.04,32.03,32.04,16500.0,16.1656,16.1707,16.1656,16.1707,16500.0
2009-11-25 15:25:00,32.04,32.06,32.03,32.04,67300.0,16.1707,16.1808,16.1656,16.1707,67300.0
2009-11-25 15:30:00,32.05,32.05,32.03,32.03,77100.0,16.1757,16.1757,16.1656,16.1656,77100.0
2009-11-25 15:35:00,32.03,32.04,32.02,32.04,75900.0,16.1656,16.1707,16.1606,16.1707,75900.0
2009-11-25 15:40:00,32.04,32.05,32.03,32.04,157000.0,16.1707,16.1757,16.1656,16.1707,157000.0
2009-11-25 15:45:00,32.04,32.05,32.01,32.01,60500.0,16.1707,16.1757,16.1555,16.1555,60500.0
2009-11-25 15:50:00,32.02,32.03,32.01,32.02,106600.0,16.1606,16.1656,16.1555,16.1606,106600.0
2009-11-25 15:55:00,32.02,32.03,32.0,32.01,237100.0,16.1606,16.1656,16.1505,16.1555,237100.0
2009-11-27 09:30:00,31.86,31.96,31.4,31.5,172800.0,16.0798,16.1303,15.8477,15.8981,172800.0
2009-11-27 09:35:00,31.5,31.63,31.47,31.57,150800.0,15.8981,15.9637,15.883,15.9335,150800.0
2009-11-27 09:40:00,31.57,31.6,31.51,31.55,160700.0,15.9335,15.9486,15.9032,15.9234,160700.0
2009-11-27 09:45:00,31.55,31.6,31.52,31.58,215300.0,15.9234,15.9486,15.9082,15.9385,215300.0
2009-11-27 09:50:00,31.57,31.64,31.55,31.57,91800.0,15.9335,15.9688,15.9234,15.9335,91800.0
2009-11-27 09:55:00,31.6,31.64,31.56,31.64,61200.0,15.9486,15.9688,15.9284,15.9688,61200.0
2009-11-27 10:00:00,31.63,31.7,31.62,31.65,56000.0,15.9637,15.9991,15.9587,15.9738,56000.0
2009-11-27 10:05:00,31.65,31.67,31.64,31.64,51500.0,15.9738,15.9839,15.9688,15.9688,51500.0
2009-11-27 10:10:00,31.65,31.67,31.64,31.67,66900.0,15.9738,15.9839,15.9688,15.9839,66900.0
2009-11-27 10:15:00,31.67,31.69,31.65,31.65,40400.0,15.9839,15.994,15.9738,15.9738,40400.0
2009-11-27 10:20:00,31.65,31.72,31.65,31.69,48600.0,15.9738,16.0092,15.9738,15.994,48600.0
2009-11-27 10:25:00,31.68,31.7,31.67,31.7,46700.0,15.989,15.9991,15.9839,15.9991,46700.0
2009-11-27 10:30:00,31.69,31.73,31.68,31.73,74500.0,15.994,16.0142,15.989,16.0142,74500.0
2009-11-27 10:35:00,31.73,31.77,31.72,31.77,46100.0,16.0142,16.0344,16.0092,16.0344,46100.0
2009-11-27 10:40:00,31.77,31.85,31.76,31.85,49900.0,16.0344,16.0748,16.0294,16.0748,49900.0
2009-11-27 10:45:00,31.86,31.87,31.84,31.86,34500.0,16.0798,16.0849,16.0697,16.0798,34500.0
2009-11-27 10:50:00,31.87,31.9,31.86,31.88,43300.0,16.0849,16.1,16.0798,16.0899,43300.0
2009-11-27 10:55:00,31.89,31.89,31.87,31.89,17400.0,16.095,16.095,16.0849,16.095,17400.0
2009-11-27 11:00:00,31.89,31.91,31.87,31.89,41800.0,16.095,16.1051,16.0849,16.095,41800.0
2009-11-27 11:05:00,31.89,31.89,31.84,31.84,33100.0,16.095,16.095,16.0697,16.0697,33100.0
2009-11-27 11:10:00,31.84,31.84,31.74,31.79,111200.0,16.0697,16.0697,16.0193,16.0445,111200.0
2009-11-27 11:15:00,31.79,31.8,31.76,31.77,77200.0,16.0445,16.0495,16.0294,16.0344,77200.0
2009-11-27 11:20:00,31.76,31.76,31.73,31.74,75900.0,16.0294,16.0294,16.0142,16.0193,75900.0
2009-11-27 11:25:00,31.74,31.74,31.66,31.66,122900.0,16.0193,16.0193,15.9789,15.9789,122900.0
2009-11-27 11:30:00,31.67,31.7,31.66,31.68,83500.0,15.9839,15.9991,15.9789,15.989,83500.0
2009-11-27 11:35:00,31.67,31.69,31.66,31.66,75700.0,15.9839,15.994,15.9789,15.9789,75700.0
2009-11-27 11:40:00,31.66,31.69,31.66,31.68,38900.0,15.9789,15.994,15.9789,15.989,38900.0
2009-11-27 11:45:00,31.69,31.69,31.68,31.69,46900.0,15.994,15.994,15.989,15.994,46900.0
2009-11-27 11:50:00,31.69,31.71,31.69,31.69,71800.0,15.994,16.0041,15.994,15.994,71800.0
2009-11-27 11:55:00,31.69,31.69,31.66,31.67,33800.0,15.994,15.994,15.9789,15.9839,33800.0
2009-11-27 12:00:00,31.67,31.68,31.65,31.65,42900.0,15.9839,15.989,15.9738,15.9738,42900.0
2009-11-27 12:05:00,31.65,31.65,31.61,31.64,50900.0,15.9738,15.9738,15.9536,15.9688,50900.0
2009-11-27 12:10:00,31.63,31.65,31.63,31.64,35700.0,15.9637,15.9738,15.9637,15.9688,35700.0
2009-11-27 12:15:00,31.65,31.65,31.62,31.62,24300.0,15.9738,15.9738,15.9587,15.9587,24300.0
2009-11-27 12:20:00,31.62,31.66,31.61,31.61,48900.0,15.9587,15.9789,15.9536,15.9536,48900.0
2009-11-27 12:25:00,31.62,31.67,31.61,31.63,46000.0,15.9587,15.9839,15.9536,15.9637,46000.0
2009-11-27 12:30:00,31.63,31.64,31.62,31.63,51700.0,15.9637,15.9688,15.9587,15.9637,51700.0
2009-11-27 12:35:00,31.63,31.64,31.63,31.64,21000.0,15.9637,15.9688,15.9637,15.9688,21000.0
2009-11-27 12:40:00,31.64,31.69,31.63,31.67,89800.0,15.9688,15.994,15.9637,15.9839,89800.0
2009-11-27 12:45:00,31.67,31.73,31.66,31.71,177700.0,15.9839,16.0142,15.9789,16.0041,177700.0
2009-11-27 12:50:00,31.71,31.71,31.64,31.67,93600.0,16.0041,16.0041,15.9688,15.9839,93600.0
2009-11-27 12:55:00,31.66,31.67,31.55,31.58,143400.0,15.9789,15.9839,15.9234,15.9385,143400.0
2009-11-30 09:30:00,31.62,31.75,31.6,31.62,64100.0,15.9587,16.0243,15.9486,15.9587,64100.0
2009-11-30 09:35:00,31.62,31.74,31.6,31.72,115200.0,15.9587,16.0193,15.9486,16.0092,115200.0
2009-11-30 09:40:00,31.71,31.78,31.63,31.75,160200.0,16.0041,16.0394,15.9637,16.0243,160200.0
2009-11-30 09:45:00,31.72,31.78,31.67,31.72,117300.0,16.0092,16.0394,15.9839,16.0092,117300.0
2009-11-30 09:50:00,31.73,31.73,31.68,31.71,75700.0,16.0142,16.0142,15.989,16.0041,75700.0
2009-11-30 09:55:00,31.71,31.75,31.71,31.74,66100.0,16.0041,16.0243,16.0041,16.0193,66100.0
2009-11-30 10:00:00,31.75,31.78,31.74,31.78,59000.0,16.0243,16.0394,16.0193,16.0394,59000.0
2009-11-30 10:05:00,31.78,31.85,31.78,31.83,68200.0,16.0394,16.0748,16.0394,16.0647,68200.0
2009-11-30 10:10:00,31.84,31.85,31.83,31.85,60300.0,16.0697,16.0748,16.0647,16.0748,60300.0
2009-11-30 10:15:00,31.85,31.88,31.83,31.84,56200.0,16.0748,16.0899,16.0647,16.0697,56200.0
2009-11-30 10:20:00,31.85,31.85,31.81,31.82,36900.0,16.0748,16.0748,16.0546,16.0596,36900.0
2009-11-30 10:25:00,31.82,31.88,31.82,31.86,40000.0,16.0596,16.0899,16.0596,16.0798,40000.0
2009-11-30 10:30:00,31.86,31.86,31.83,31.86,51500.0,16.0798,16.0798,16.0647,16.0798,51500.0
2009-11-30 10:35:00,31.86,31.88,31.85,31.87,38600.0,16.0798,16.0899,16.0748,16.0849,38600.0
2009-11-30 10:40:00,31.87,31.91,31.85,31.9,79000.0,16.0849,16.1051,16.0748,16.1,79000.0
2009-11-30 10:45:00,31.9,31.91,31.84,31.85,159700.0,16.1,16.1051,16.0697,16.0748,159700.0
2009-11-30 10:50:00,31.85,31.85,31.81,31.83,37100.0,16.0748,16.0748,16.0546,16.0647,37100.0
2009-11-30 10:55:00,31.83,31.84,31.82,31.83,33200.0,16.0647,16.0697,16.0596,16.0647,33200.0
2009-11-30 11:00:00,31.83,31.84,31.79,31.83,206800.0,16.0647,16.0697,16.0445,16.0647,206800.0
2009-11-30 11:05:00,31.83,31.84,31.81,31.83,34700.0,16.0647,16.0697,16.0546,16.0647,34700.0
2009-11-30 11:10:00,31.82,31.83,31.8,31.81,186500.0,16.0596,16.0647,16.0495,16.0546,186500.0
2009-11-30 11:15:00,31.8,31.82,31.79,31.81,62800.0,16.0495,16.0596,16.0445,16.0546,62800.0
2009-11-30 11:20:00,31.81,31.83,31.8,31.8,26500.0,16.0546,16.0647,16.0495,16.0495,26500.0
2009-11-30 11:25:00,31.8,31.81,31.77,31.77,22000.0,16.0495,16.0546,16.0344,16.0344,22000.0
2009-11-30 11:30:00,31.77,31.8,31.76,31.79,40300.0,16.0344,16.0495,16.0294,16.0445,40300.0
2009-11-30 11:35:00,31.79,31.79,31.75,31.79,33300.0,16.0445,16.0445,16.0243,16.0445,33300.0
2009-11-30 11:40:00,31.78,31.83,31.78,31.81,87600.0,16.0394,16.0647,16.0394,16.0546,87600.0
2009-11-30 11:45:00,31.8,31.83,31.8,31.8,43900.0,16.0495,16.0647,16.0495,16.0495,43900.0
2009-11-30 11:50:00,31.81,31.83,31.79,31.8,54400.0,16.0546,16.0647,16.0445,16.0495,54400.0
2009-11-30 11:55:00,31.79,31.8,31.77,31.77,181300.0,16.0445,16.0495,16.0344,16.0344,181300.0
2009-11-30 12:00:00,31.78,31.82,31.77,31.8,71400.0,16.0394,16.0596,16.0344,16.0495,71400.0
2009-11-30 12:05:00,31.8,31.81,31.76,31.8,34500.0,16.0495,16.0546,16.0294,16.0495,34500.0
2009-11-30 12:10:00,31.81,31.81,31.78,31.8,73800.0,16.0546,16.0546,16.0394,16.0495,73800.0
2009-11-30 12:15:00,31.8,31.83,31.8,31.81,106900.0,16.0495,16.0647,16.0495,16.0546,106900.0
2009-11-30 12:20:00,31.81,31.81,31.78,31.81,41700.0,16.0546,16.0546,16.0394,16.0546,41700.0
2009-11-30 12:25:00,31.8,31.82,31.8,31.81,11400.0,16.0495,16.0596,16.0495,16.0546,11400.0
2009-11-30 12:30:00,31.8,31.81,31.78,31.81,102700.0,16.0495,16.0546,16.0394,16.0546,102700.0
2009-11-30 12:35:00,31.81,31.85,31.81,31.84,59100.0,16.0546,16.0748,16.0546,16.0697,59100.0
2009-11-30 12:40:00,31.85,31.85,31.83,31.84,43100.0,16.0748,16.0748,16.0647,16.0697,43100.0
2009-11-30 12:45:00,31.84,31.9,31.84,31.89,89000.0,16.0697,16.1,16.0697,16.095,89000.0
2009-11-30 12:50:00,31.88,31.9,31.88,31.9,42100.0,16.0899,16.1,16.0899,16.1,42100.0
2009-11-30 12:55:00,31.9,31.9,31.87,31.87,42500.0,16.1,16.1,16.0849,16.0849,42500.0
2009-11-30 13:00:00,31.87,31.9,31.86,31.86,96900.0,16.0849,16.1,16.0798,16.0798,96900.0
2009-11-30 13:05:00,31.87,31.88,31.85,31.85,79500.0,16.0849,16.0899,16.0748,16.0748,79500.0
2009-11-30 13:10:00,31.85,31.86,31.85,31.86,20200.0,16.0748,16.0798,16.0748,16.0798,20200.0
2009-11-30 13:15:00,31.85,31.86,31.83,31.84,101000.0,16.0748,16.0798,16.0647,16.0697,101000.0
2009-11-30 13:20:00,31.85,31.87,31.84,31.87,90100.0,16.0748,16.0849,16.0697,16.0849,90100.0
2009-11-30 13:25:00,31.87,31.87,31.83,31.85,54200.0,16.0849,16.0849,16.0647,16.0748,54200.0
2009-11-30 13:30:00,31.85,31.86,31.82,31.84,103100.0,16.0748,16.0798,16.0596,16.0697,103100.0
2009-11-30 13:35:00,31.85,31.86,31.82,31.85,146800.0,16.0748,16.0798,16.0596,16.0748,146800.0
2009-11-30 13:40:00,31.85,31.88,31.84,31.88,42900.0,16.0748,16.0899,16.0697,16.0899,42900.0
2009-11-30 13:45:00,31.88,31.89,31.87,31.88,71600.0,16.0899,16.095,16.0849,16.0899,71600.0
2009-11-30 13:50:00,31.88,31.89,31.87,31.89,63700.0,16.0899,16.095,16.0849,16.095,63700.0
2009-11-30 13:55:00,31.89,31.94,31.88,31.92,138400.0,16.095,16.1202,16.0899,16.1101,138400.0
2009-11-30 14:00:00,31.91,31.94,31.91,31.93,48000.0,16.1051,16.1202,16.1051,16.1152,48000.0
2009-11-30 14:05:00,31.93,31.95,31.93,31.95,100200.0,16.1152,16.1252,16.1152,16.1252,100200.0
2009-11-30 14:10:00,31.94,31.95,31.91,31.92,89000.0,16.1202,16.1252,16.1051,16.1101,89000.0
2009-11-30 14:15:00,31.92,31.95,31.92,31.93,74700.0,16.1101,16.1252,16.1101,16.1152,74700.0
2009-11-30 14:20:00,31.92,31.93,31.9,31.93,75700.0,16.1101,16.1152,16.1,16.1152,75700.0
2009-11-30 14:25:00,31.93,31.94,31.91,31.92,47400.0,16.1152,16.1202,16.1051,16.1101,47400.0
2009-11-30 14:30:00,31.92,31.94,31.92,31.94,41400.0,16.1101,16.1202,16.1101,16.1202,41400.0
2009-11-30 14:35:00,31.94,31.95,31.9,31.91,88600.0,16.1202,16.1252,16.1,16.1051,88600.0
2009-11-30 14:40:00,31.9,31.95,31.9,31.93,120300.0,16.1,16.1252,16.1,16.1152,120300.0
2009-11-30 14:45:00,31.92,31.92,31.9,31.91,66900.0,16.1101,16.1101,16.1,16.1051,66900.0
2009-11-30 14:50:00,31.91,31.93,31.9,31.92,88900.0,16.1051,16.1152,16.1,16.1101,88900.0
2009-11-30 14:55:00,31.92,31.94,31.92,31.93,66200.0,16.1101,16.1202,16.1101,16.1152,66200.0
2009-11-30 15:00:00,31.92,31.94,31.92,31.94,93300.0,16.1101,16.1202,16.1101,16.1202,93300.0
2009-11-30 15:05:00,31.94,31.96,31.93,31.96,128000.0,16.1202,16.1303,16.1152,16.1303,128000.0
2009-11-30 15:10:00,31.96,32.01,31.95,32.01,126600.0,16.1303,16.1555,16.1252,16.1555,126600.0
2009-11-30 15:15:00,32.01,32.05,32.0,32.03,131800.0,16.1555,16.1757,16.1505,16.1656,131800.0
2009-11-30 15:20:00,32.04,32.08,32.03,32.06,176300.0,16.1707,16.1909,16.1656,16.1808,176300.0
2009-11-30 15:25:00,32.07,32.09,32.05,32.08,192600.0,16.1858,16.1959,16.1757,16.1909,192600.0
2009-11-30 15:30:00,32.08,32.1,32.07,32.07,155500.0,16.1909,16.201,16.1858,16.1858,155500.0
2009-11-30 15:35:00,32.07,32.1,32.07,32.1,197100.0,16.1858,16.201,16.1858,16.201,197100.0
2009-11-30 15:40:00,32.1,32.1,32.09,32.1,281600.0,16.201,16.201,16.1959,16.201,281600.0
2009-11-30 15:45:00,32.1,32.13,32.05,32.05,312400.0,16.201,16.2161,16.1757,16.1757,312400.0
2009-11-30 15:50:00,32.05,32.15,32.05,32.12,415400.0,16.1757,16.2262,16.1757,16.211,415400.0
2009-11-30 15:55:00,32.12,32.13,32.06,32.07,695800.0,16.211,16.2161,16.1808,16.1858,695800.0
2009-12-01 09:30:00,32.26,32.31,32.15,32.22,86600.0,16.2817,16.3069,16.2262,16.2615,86600.0
2009-12-01 09:35:00,32.23,32.28,32.21,32.26,159900.0,16.2666,16.2918,16.2565,16.2817,159900.0
2009-12-01 09:40:00,32.26,32.28,32.2,32.25,73700.0,16.2817,16.2918,16.2514,16.2767,73700.0
2009-12-01 09:45:00,32.25,32.28,32.25,32.27,60900.0,16.2767,16.2918,16.2767,16.2868,60900.0
2009-12-01 09:50:00,32.27,32.3,32.26,32.29,69100.0,16.2868,16.3019,16.2817,16.2968,69100.0
2009-12-01 09:55:00,32.3,32.34,32.29,32.33,106000.0,16.3019,16.3221,16.2968,16.317,106000.0
2009-12-01 10:00:00,32.32,32.37,32.29,32.34,151500.0,16.312,16.3372,16.2968,16.3221,151500.0
2009-12-01 10:05:00,32.34,32.37,32.33,32.35,147700.0,16.3221,16.3372,16.317,16.3271,147700.0
2009-12-01 10:10:00,32.35,32.4,32.32,32.39,110000.0,16.3271,16.3524,16.312,16.3473,110000.0
2009-12-01 10:15:00,32.39,32.4,32.34,32.36,107500.0,16.3473,16.3524,16.3221,16.3322,107500.0
2009-12-01 10:20:00,32.36,32.38,32.32,32.37,91000.0,16.3322,16.3423,16.312,16.3372,91000.0
2009-12-01 10:25:00,32.37,32.39,32.34,32.38,39600.0,16.3372,16.3473,16.3221,16.3423,39600.0
2009-12-01 10:30:00,32.38,32.4,32.38,32.38,63800.0,16.3423,16.3524,16.3423,16.3423,63800.0
2009-12-01 10:35:00,32.38,32.4,32.34,32.34,88700.0,16.3423,16.3524,16.3221,16.3221,88700.0
2009-12-01 10:40:00,32.35,32.37,32.33,32.34,32800.0,16.3271,16.3372,16.317,16.3221,32800.0
2009-12-01 10:45:00,32.35,32.37,32.34,32.36,57700.0,16.3271,16.3372,16.3221,16.3322,57700.0
2009-12-01 10:50:00,32.35,32.37,32.33,32.35,36100.0,16.3271,16.3372,16.317,16.3271,36100.0
2009-12-01 10:55:00,32.35,32.37,32.33,32.36,62000.0,16.3271,16.3372,16.317,16.3322,62000.0
2009-12-01 11:00:00,32.37,32.4,32.36,32.4,74900.0,16.3372,16.3524,16.3322,16.3524,74900.0
2009-12-01 11:05:00,32.39,32.47,32.39,32.47,204500.0,16.3473,16.3877,16.3473,16.3877,204500.0
2009-12-01 11:10:00,32.47,32.47,32.4,32.42,61300.0,16.3877,16.3877,16.3524,16.3625,61300.0
2009-12-01 11:15:00,32.43,32.45,32.41,32.45,51800.0,16.3675,16.3776,16.3574,16.3776,51800.0
2009-12-01 11:20:00,32.45,32.47,32.42,32.42,66900.0,16.3776,16.3877,16.3625,16.3625,66900.0
2009-12-01 11:25:00,32.43,32.45,32.4,32.41,44700.0,16.3675,16.3776,16.3524,16.3574,44700.0
2009-12-01 11:30:00,32.41,32.45,32.4,32.45,48700.0,16.3574,16.3776,16.3524,16.3776,48700.0
2009-12-01 11:35:00,32.45,32.46,32.42,32.43,27900.0,16.3776,16.3826,16.3625,16.3675,27900.0
2009-12-01 11:40:00,32.44,32.45,32.43,32.45,11400.0,16.3725,16.3776,16.3675,16.3776,11400.0
2009-12-01 11:45:00,32.45,32.45,32.43,32.44,47700.0,16.3776,16.3776,16.3675,16.3725,47700.0
2009-12-01 11:50:00,32.44,32.46,32.43,32.44,57400.0,16.3725,16.3826,16.3675,16.3725,57400.0
2009-12-01 11:55:00,32.45,32.46,32.44,32.46,61400.0,16.3776,16.3826,16.3725,16.3826,61400.0
2009-12-01 12:00:00,32.46,32.46,32.44,32.44,34700.0,16.3826,16.3826,16.3725,16.3725,34700.0
2009-12-01 12:05:00,32.45,32.48,32.43,32.43,63700.0,16.3776,16.3927,16.3675,16.3675,63700.0
2009-12-01 12:10:00,32.43,32.44,32.41,32.42,35500.0,16.3675,16.3725,16.3574,16.3625,35500.0
2009-12-01 12:15:00,32.43,32.43,32.4,32.41,26400.0,16.3675,16.3675,16.3524,16.3574,26400.0
2009-12-01 12:20:00,32.41,32.45,32.41,32.45,50000.0,16.3574,16.3776,16.3574,16.3776,50000.0
2009-12-01 12:25:00,32.44,32.46,32.44,32.45,27900.0,16.3725,16.3826,16.3725,16.3776,27900.0
2009-12-01 12:30:00,32.46,32.47,32.44,32.44,34500.0,16.3826,16.3877,16.3725,16.3725,34500.0
2009-12-01 12:35:00,32.45,32.45,32.43,32.44,23000.0,16.3776,16.3776,16.3675,16.3725,23000.0
2009-12-01 12:40:00,32.44,32.47,32.44,32.45,22600.0,16.3725,16.3877,16.3725,16.3776,22600.0
2009-12-01 12:45:00,32.44,32.46,32.44,32.46,23700.0,16.3725,16.3826,16.3725,16.3826,23700.0
2009-12-01 12:50:00,32.46,32.47,32.44,32.46,25900.0,16.3826,16.3877,16.3725,16.3826,25900.0
2009-12-01 12:55:00,32.45,32.45,32.43,32.44,29800.0,16.3776,16.3776,16.3675,16.3725,29800.0
2009-12-01 13:00:00,32.44,32.45,32.43,32.43,13400.0,16.3725,16.3776,16.3675,16.3675,13400.0
2009-12-01 13:05:00,32.44,32.44,32.43,32.44,7800.0,16.3725,16.3725,16.3675,16.3725,7800.0
2009-12-01 13:10:00,32.44,32.46,32.44,32.45,38000.0,16.3725,16.3826,16.3725,16.3776,38000.0
2009-12-01 13:15:00,32.44,32.46,32.44,32.45,29600.0,16.3725,16.3826,16.3725,16.3776,29600.0
2009-12-01 13:20:00,32.44,32.48,32.44,32.47,65800.0,16.3725,16.3927,16.3725,16.3877,65800.0
2009-12-01 13:25:00,32.47,32.48,32.45,32.47,52200.0,16.3877,16.3927,16.3776,16.3877,52200.0
2009-12-01 13:30:00,32.47,32.49,32.46,32.49,92100.0,16.3877,16.3978,16.3826,16.3978,92100.0
2009-12-01 13:35:00,32.49,32.49,32.48,32.49,28200.0,16.3978,16.3978,16.3927,16.3978,28200.0
2009-12-01 13:40:00,32.48,32.5,32.48,32.48,85100.0,16.3927,16.4028,16.3927,16.3927,85100.0
2009-12-01 13:45:00,32.48,32.5,32.48,32.49,48300.0,16.3927,16.4028,16.3927,16.3978,48300.0
2009-12-01 13:50:00,32.49,32.5,32.48,32.49,80800.0,16.3978,16.4028,16.3927,16.3978,80800.0
2009-12-01 13:55:00,32.48,32.5,32.48,32.49,21300.0,16.3927,16.4028,16.3927,16.3978,21300.0
2009-12-01 14:00:00,32.49,32.49,32.44,32.44,52900.0,16.3978,16.3978,16.3725,16.3725,52900.0
2009-12-01 14:05:00,32.44,32.46,32.43,32.43,61600.0,16.3725,16.3826,16.3675,16.3675,61600.0
2009-12-01 14:10:00,32.43,32.44,32.42,32.44,43200.0,16.3675,16.3725,16.3625,16.3725,43200.0
2009-12-01 14:15:00,32.44,32.44,32.43,32.43,60400.0,16.3725,16.3725,16.3675,16.3675,60400.0
2009-12-01 14:20:00,32.43,32.44,32.41,32.42,92400.0,16.3675,16.3725,16.3574,16.3625,92400.0
2009-12-01 14:25:00,32.41,32.44,32.41,32.41,69600.0,16.3574,16.3725,16.3574,16.3574,69600.0
2009-12-01 14:30:00,32.41,32.42,32.39,32.39,45000.0,16.3574,16.3625,16.3473,16.3473,45000.0
2009-12-01 14:35:00,32.4,32.41,32.39,32.41,45400.0,16.3524,16.3574,16.3473,16.3574,45400.0
2009-12-01 14:40:00,32.41,32.42,32.39,32.4,106900.0,16.3574,16.3625,16.3473,16.3524,106900.0
2009-12-01 14:45:00,32.4,32.41,32.39,32.4,45300.0,16.3524,16.3574,16.3473,16.3524,45300.0
2009-12-01 14:50:00,32.41,32.41,32.38,32.38,86300.0,16.3574,16.3574,16.3423,16.3423,86300.0
2009-12-01 14:55:00,32.39,32.39,32.38,32.39,70100.0,16.3473,16.3473,16.3423,16.3473,70100.0
2009-12-01 15:00:00,32.38,32.42,32.38,32.4,144500.0,16.3423,16.3625,16.3423,16.3524,144500.0
2009-12-01 15:05:00,32.39,32.42,32.39,32.41,118100.0,16.3473,16.3625,16.3473,16.3574,118100.0
2009-12-01 15:10:00,32.41,32.42,32.4,32.4,39800.0,16.3574,16.3625,16.3524,16.3524,39800.0
2009-12-01 15:15:00,32.4,32.41,32.4,32.4,33300.0,16.3524,16.3574,16.3524,16.3524,33300.0
2009-12-01 15:20:00,32.4,32.42,32.4,32.41,61300.0,16.3524,16.3625,16.3524,16.3574,61300.0
2009-12-01 15:25:00,32.41,32.41,32.4,32.41,42700.0,16.3574,16.3574,16.3524,16.3574,42700.0
2009-12-01 15:30:00,32.41,32.42,32.39,32.4,136800.0,16.3574,16.3625,16.3473,16.3524,136800.0
2009-12-01 15:35:00,32.4,32.43,32.39,32.41,144000.0,16.3524,16.3675,16.3473,16.3574,144000.0
2009-12-01 15:40:00,32.41,32.42,32.4,32.42,127700.0,16.3574,16.3625,16.3524,16.3625,127700.0
2009-12-01 15:45:00,32.42,32.43,32.4,32.42,206500.0,16.3625,16.3675,16.3524,16.3625,206500.0
2009-12-01 15:50:00,32.41,32.42,32.39,32.4,173700.0,16.3574,16.3625,16.3473,16.3524,173700.0
2009-12-01 15:55:00,32.39,32.4,32.39,32.4,399300.0,16.3473,16.3524,16.3473,16.3524,399300.0
2009-12-02 09:30:00,32.42,32.5,32.41,32.47,62700.0,16.3625,16.4028,16.3574,16.3877,62700.0
2009-12-02 09:35:00,32.47,32.5,32.42,32.48,120800.0,16.3877,16.4028,16.3625,16.3927,120800.0
2009-12-02 09:40:00,32.49,32.5,32.44,32.49,156300.0,16.3978,16.4028,16.3725,16.3978,156300.0
2009-12-02 09:45:00,32.48,32.5,32.46,32.48,107000.0,16.3927,16.4028,16.3826,16.3927,107000.0
2009-12-02 09:50:00,32.48,32.49,32.43,32.48,61900.0,16.3927,16.3978,16.3675,16.3927,61900.0
2009-12-02 09:55:00,32.48,32.5,32.45,32.48,89300.0,16.3927,16.4028,16.3776,16.3927,89300.0
2009-12-02 10:00:00,32.48,32.55,32.48,32.55,148600.0,16.3927,16.4281,16.3927,16.4281,148600.0
2009-12-02 10:05:00,32.55,32.57,32.53,32.55,86700.0,16.4281,16.4382,16.418,16.4281,86700.0
2009-12-02 10:10:00,32.55,32.62,32.55,32.62,297500.0,16.4281,16.4634,16.4281,16.4634,297500.0
2009-12-02 10:15:00,32.61,32.65,32.6,32.64,184800.0,16.4583,16.4785,16.4533,16.4735,184800.0
2009-12-02 10:20:00,32.65,32.66,32.63,32.65,67500.0,16.4785,16.4836,16.4684,16.4785,67500.0
2009-12-02 10:25:00,32.64,32.69,32.64,32.68,88000.0,16.4735,16.4987,16.4735,16.4937,88000.0
2009-12-02 10:30:00,32.68,32.69,32.61,32.63,87800.0,16.4937,16.4987,16.4583,16.4684,87800.0
2009-12-02 10:35:00,32.62,32.64,32.58,32.58,64000.0,16.4634,16.4735,16.4432,16.4432,64000.0
2009-12-02 10:40:00,32.58,32.61,32.58,32.58,81400.0,16.4432,16.4583,16.4432,16.4432,81400.0
2009-12-02 10:45:00,32.58,32.61,32.56,32.61,123600.0,16.4432,16.4583,16.4331,16.4583,123600.0
2009-12-02 10:50:00,32.6,32.62,32.58,32.59,65400.0,16.4533,16.4634,16.4432,16.4483,65400.0
2009-12-02 10:55:00,32.59,32.6,32.53,32.53,82800.0,16.4483,16.4533,16.418,16.418,82800.0
2009-12-02 11:00:00,32.54,32.58,32.52,32.54,75700.0,16.423,16.4432,16.4129,16.423,75700.0
2009-12-02 11:05:00,32.55,32.58,32.53,32.53,53100.0,16.4281,16.4432,16.418,16.418,53100.0
2009-12-02 11:10:00,32.53,32.55,32.5,32.51,55100.0,16.418,16.4281,16.4028,16.4079,55100.0
2009-12-02 11:15:00,32.52,32.53,32.44,32.48,79500.0,16.4129,16.418,16.3725,16.3927,79500.0
2009-12-02 11:20:00,32.49,32.49,32.44,32.49,48600.0,16.3978,16.3978,16.3725,16.3978,48600.0
2009-12-02 11:25:00,32.49,32.49,32.44,32.45,28500.0,16.3978,16.3978,16.3725,16.3776,28500.0
2009-12-02 11:30:00,32.44,32.49,32.44,32.49,57800.0,16.3725,16.3978,16.3725,16.3978,57800.0
2009-12-02 11:35:00,32.48,32.5,32.46,32.5,54100.0,16.3927,16.4028,16.3826,16.4028,54100.0
2009-12-02 11:40:00,32.5,32.55,32.49,32.55,59700.0,16.4028,16.4281,16.3978,16.4281,59700.0
2009-12-02 11:45:00,32.55,32.6,32.54,32.55,59500.0,16.4281,16.4533,16.423,16.4281,59500.0
2009-12-02 11:50:00,32.55,32.59,32.54,32.57,89000.0,16.4281,16.4483,16.423,16.4382,89000.0
2009-12-02 11:55:00,32.57,32.59,32.56,32.58,51000.0,16.4382,16.4483,16.4331,16.4432,51000.0
2009-12-02 12:00:00,32.59,32.6,32.58,32.6,23800.0,16.4483,16.4533,16.4432,16.4533,23800.0
2009-12-02 12:05:00,32.59,32.6,32.56,32.57,54700.0,16.4483,16.4533,16.4331,16.4382,54700.0
2009-12-02 12:10:00,32.58,32.58,32.56,32.56,25100.0,16.4432,16.4432,16.4331,16.4331,25100.0
2009-12-02 12:15:00,32.57,32.61,32.53,32.54,70400.0,16.4382,16.4583,16.418,16.423,70400.0
2009-12-02 12:20:00,32.53,32.55,32.5,32.54,65900.0,16.418,16.4281,16.4028,16.423,65900.0
2009-12-02 12:25:00,32.55,32.58,32.54,32.56,27900.0,16.4281,16.4432,16.423,16.4331,27900.0
2009-12-02 12:30:00,32.56,32.56,32.55,32.56,11200.0,16.4331,16.4331,16.4281,16.4331,11200.0
2009-12-02 12:35:00,32.56,32.6,32.56,32.58,48600.0,16.4331,16.4533,16.4331,16.4432,48600.0
2009-12-02 12:40:00,32.58,32.59,32.58,32.58,25900.0,16.4432,16.4483,16.4432,16.4432,25900.0
2009-12-02 12:45:00,32.58,32.59,32.57,32.59,38500.0,16.4432,16.4483,16.4382,16.4483,38500.0
2009-12-02 12:50:00,32.59,32.59,32.58,32.58,34500.0,16.4483,16.4483,16.4432,16.4432,34500.0
2009-12-02 12:55:00,32.59,32.59,32.57,32.59,35100.0,16.4483,16.4483,16.4382,16.4483,35100.0
2009-12-02 13:00:00,32.59,32.59,32.55,32.56,26000.0,16.4483,16.4483,16.4281,16.4331,26000.0
2009-12-02 13:05:00,32.56,32.59,32.56,32.58,56100.0,16.4331,16.4483,16.4331,16.4432,56100.0
2009-12-02 13:10:00,32.59,32.6,32.58,32.6,18100.0,16.4483,16.4533,16.4432,16.4533,18100.0
2009-12-02 13:15:00,32.6,32.6,32.58,32.58,44800.0,16.4533,16.4533,16.4432,16.4432,44800.0
2009-12-02 13:20:00,32.58,32.6,32.56,32.57,30600.0,16.4432,16.4533,16.4331,16.4382,30600.0
2009-12-02 13:25:00,32.56,32.57,32.56,32.57,7400.0,16.4331,16.4382,16.4331,16.4382,7400.0
2009-12-02 13:30:00,32.57,32.6,32.56,32.58,41900.0,16.4382,16.4533,16.4331,16.4432,41900.0
2009-12-02 13:35:00,32.59,32.59,32.53,32.53,59900.0,16.4483,16.4483,16.418,16.418,59900.0
2009-12-02 13:40:00,32.54,32.54,32.5,32.53,54300.0,16.423,16.423,16.4028,16.418,54300.0
2009-12-02 13:45:00,32.54,32.56,32.53,32.56,25700.0,16.423,16.4331,16.418,16.4331,25700.0
2009-12-02 13:50:00,32.55,32.6,32.55,32.58,56100.0,16.4281,16.4533,16.4281,16.4432,56100.0
2009-12-02 13:55:00,32.59,32.6,32.59,32.6,23600.0,16.4483,16.4533,16.4483,16.4533,23600.0
2009-12-02 14:00:00,32.59,32.6,32.55,32.58,123600.0,16.4483,16.4533,16.4281,16.4432,123600.0
2009-12-02 14:05:00,32.57,32.58,32.57,32.57,31200.0,16.4382,16.4432,16.4382,16.4382,31200.0
2009-12-02 14:10:00,32.57,32.6,32.54,32.59,89400.0,16.4382,16.4533,16.423,16.4483,89400.0
2009-12-02 14:15:00,32.58,32.6,32.54,32.58,53500.0,16.4432,16.4533,16.423,16.4432,53500.0
2009-12-02 14:20:00,32.58,32.6,32.57,32.6,54700.0,16.4432,16.4533,16.4382,16.4533,54700.0
2009-12-02 14:25:00,32.59,32.63,32.55,32.55,106500.0,16.4483,16.4684,16.4281,16.4281,106500.0
2009-12-02 14:30:00,32.56,32.57,32.55,32.56,27200.0,16.4331,16.4382,16.4281,16.4331,27200.0
2009-12-02 14:35:00,32.57,32.62,32.56,32.6,74600.0,16.4382,16.4634,16.4331,16.4533,74600.0
2009-12-02 14:40:00,32.6,32.61,32.58,32.59,41200.0,16.4533,16.4583,16.4432,16.4483,41200.0
2009-12-02 14:45:00,32.58,32.59,32.57,32.58,59600.0,16.4432,16.4483,16.4382,16.4432,59600.0
2009-12-02 14:50:00,32.58,32.61,32.57,32.58,101300.0,16.4432,16.4583,16.4382,16.4432,101300.0
2009-12-02 14:55:00,32.58,32.63,32.56,32.63,146400.0,16.4432,16.4684,16.4331,16.4684,146400.0
2009-12-02 15:00:00,32.62,32.63,32.6,32.6,78100.0,16.4634,16.4684,16.4533,16.4533,78100.0
2009-12-02 15:05:00,32.6,32.61,32.59,32.59,74100.0,16.4533,16.4583,16.4483,16.4483,74100.0
2009-12-02 15:10:00,32.59,32.6,32.56,32.58,77900.0,16.4483,16.4533,16.4331,16.4432,77900.0
2009-12-02 15:15:00,32.58,32.58,32.56,32.58,63700.0,16.4432,16.4432,16.4331,16.4432,63700.0
2009-12-02 15:20:00,32.58,32.6,32.57,32.59,124500.0,16.4432,16.4533,16.4382,16.4483,124500.0
2009-12-02 15:25:00,32.6,32.63,32.59,32.63,136000.0,16.4533,16.4684,16.4483,16.4684,136000.0
2009-12-02 15:30:00,32.63,32.65,32.62,32.64,176900.0,16.4684,16.4785,16.4634,16.4735,176900.0
2009-12-02 15:35:00,32.64,32.65,32.59,32.6,99000.0,16.4735,16.4785,16.4483,16.4533,99000.0
2009-12-02 15:40:00,32.6,32.65,32.59,32.64,317200.0,16.4533,16.4785,16.4483,16.4735,317200.0
2009-12-02 15:45:00,32.64,32.65,32.62,32.63,537400.0,16.4735,16.4785,16.4634,16.4684,537400.0
2009-12-02 15:50:00,32.63,32.66,32.61,32.63,402900.0,16.4684,16.4836,16.4583,16.4684,402900.0
2009-12-02 15:55:00,32.62,32.65,32.62,32.63,409600.0,16.4634,16.4785,16.4634,16.4684,409600.0
2009-12-03 09:30:00,32.68,32.78,32.67,32.73,121200.0,16.4937,16.5441,16.4886,16.5189,121200.0
2009-12-03 09:35:00,32.74,32.8,32.74,32.78,73700.0,16.524,16.5542,16.524,16.5441,73700.0
2009-12-03 09:40:00,32.78,32.8,32.77,32.79,66200.0,16.5441,16.5542,16.5391,16.5492,66200.0
2009-12-03 09:45:00,32.79,32.82,32.74,32.79,158400.0,16.5492,16.5643,16.524,16.5492,158400.0
2009-12-03 09:50:00,32.79,32.81,32.74,32.76,30500.0,16.5492,16.5593,16.524,16.5341,30500.0
2009-12-03 09:55:00,32.75,32.77,32.68,32.72,89000.0,16.529,16.5391,16.4937,16.5139,89000.0
2009-12-03 10:00:00,32.71,32.73,32.58,32.64,127900.0,16.5088,16.5189,16.4432,16.4735,127900.0
2009-12-03 10:05:00,32.62,32.69,32.59,32.69,55400.0,16.4634,16.4987,16.4483,16.4987,55400.0
2009-12-03 10:10:00,32.69,32.7,32.59,32.6,71100.0,16.4987,16.5038,16.4483,16.4533,71100.0
2009-12-03 10:15:00,32.59,32.61,32.55,32.58,56100.0,16.4483,16.4583,16.4281,16.4432,56100.0
2009-12-03 10:20:00,32.59,32.67,32.59,32.65,44300.0,16.4483,16.4886,16.4483,16.4785,44300.0
2009-12-03 10:25:00,32.66,32.74,32.65,32.74,22800.0,16.4836,16.524,16.4785,16.524,22800.0
2009-12-03 10:30:00,32.74,32.75,32.73,32.75,13500.0,16.524,16.529,16.5189,16.529,13500.0
2009-12-03 10:35:00,32.74,32.74,32.68,32.72,28500.0,16.524,16.524,16.4937,16.5139,28500.0
2009-12-03 10:40:00,32.71,32.74,32.69,32.74,40200.0,16.5088,16.524,16.4987,16.524,40200.0
2009-12-03 10:45:00,32.74,32.8,32.72,32.78,77900.0,16.524,16.5542,16.5139,16.5441,77900.0
2009-12-03 10:50:00,32.78,32.86,32.78,32.85,90000.0,16.5441,16.5845,16.5441,16.5795,90000.0
2009-12-03 10:55:00,32.86,32.86,32.84,32.85,54700.0,16.5845,16.5845,16.5744,16.5795,54700.0
2009-12-03 11:00:00,32.85,32.86,32.77,32.8,71400.0,16.5795,16.5845,16.5391,16.5542,71400.0
2009-12-03 11:05:00,32.79,32.81,32.78,32.8,36400.0,16.5492,16.5593,16.5441,16.5542,36400.0
2009-12-03 11:10:00,32.8,32.81,32.78,32.79,50000.0,16.5542,16.5593,16.5441,16.5492,50000.0
2009-12-03 11:15:00,32.79,32.79,32.77,32.79,52300.0,16.5492,16.5492,16.5391,16.5492,52300.0
2009-12-03 11:20:00,32.79,32.84,32.79,32.83,40400.0,16.5492,16.5744,16.5492,16.5694,40400.0
2009-12-03 11:25:00,32.83,32.89,32.83,32.89,39800.0,16.5694,16.5997,16.5694,16.5997,39800.0
2009-12-03 11:30:00,32.89,32.91,32.88,32.9,27100.0,16.5997,16.6098,16.5946,16.6047,27100.0
2009-12-03 11:35:00,32.89,32.92,32.87,32.87,55200.0,16.5997,16.6148,16.5896,16.5896,55200.0
2009-12-03 11:40:00,32.87,32.88,32.86,32.88,31000.0,16.5896,16.5946,16.5845,16.5946,31000.0
2009-12-03 11:45:00,32.88,32.89,32.87,32.89,15500.0,16.5946,16.5997,16.5896,16.5997,15500.0
2009-12-03 11:50:00,32.88,32.94,32.88,32.94,48400.0,16.5946,16.6249,16.5946,16.6249,48400.0
2009-12-03 11:55:00,32.94,32.94,32.93,32.94,18700.0,16.6249,16.6249,16.6199,16.6249,18700.0
2009-12-03 12:00:00,32.93,32.95,32.92,32.95,66500.0,16.6199,16.6299,16.6148,16.6299,66500.0
2009-12-03 12:05:00,32.94,32.95,32.93,32.93,32000.0,16.6249,16.6299,16.6199,16.6199,32000.0
2009-12-03 12:10:00,32.94,32.95,32.93,32.94,46600.0,16.6249,16.6299,16.6199,16.6249,46600.0
2009-12-03 12:15:00,32.94,32.95,32.93,32.95,60500.0,16.6249,16.6299,16.6199,16.6299,60500.0
2009-12-03 12:20:00,32.95,32.97,32.94,32.97,81000.0,16.6299,16.64,16.6249,16.64,81000.0
2009-12-03 12:25:00,32.97,32.97,32.93,32.95,55000.0,16.64,16.64,16.6199,16.6299,55000.0
2009-12-03 12:30:00,32.94,32.96,32.93,32.96,48400.0,16.6249,16.635,16.6199,16.635,48400.0
2009-12-03 12:35:00,32.95,32.97,32.93,32.95,47000.0,16.6299,16.64,16.6199,16.6299,47000.0
2009-12-03 12:40:00,32.95,32.97,32.94,32.97,27500.0,16.6299,16.64,16.6249,16.64,27500.0
2009-12-03 12:45:00,32.98,32.99,32.97,32.98,34600.0,16.6451,16.6501,16.64,16.6451,34600.0
2009-12-03 12:50:00,32.98,33.0,32.97,33.0,35800.0,16.6451,16.6552,16.64,16.6552,35800.0
2009-12-03 12:55:00,32.99,33.0,32.99,33.0,26000.0,16.6501,16.6552,16.6501,16.6552,26000.0
2009-12-03 13:00:00,33.0,33.0,32.99,33.0,14600.0,16.6552,16.6552,16.6501,16.6552,14600.0
2009-12-03 13:05:00,33.0,33.0,32.99,32.99,18200.0,16.6552,16.6552,16.6501,16.6501,18200.0
2009-12-03 13:10:00,33.0,33.0,32.99,33.0,30700.0,16.6552,16.6552,16.6501,16.6552,30700.0
2009-12-03 13:15:00,33.0,33.0,32.99,33.0,33200.0,16.6552,16.6552,16.6501,16.6552,33200.0
2009-12-03 13:20:00,32.99,33.05,32.99,33.03,171400.0,16.6501,16.6804,16.6501,16.6703,171400.0
2009-12-03 13:25:00,33.04,33.04,33.01,33.03,63300.0,16.6754,16.6754,16.6602,16.6703,63300.0
2009-12-03 13:30:00,33.04,33.05,33.03,33.05,25800.0,16.6754,16.6804,16.6703,16.6804,25800.0
2009-12-03 13:35:00,33.05,33.05,33.04,33.05,24000.0,16.6804,16.6804,16.6754,16.6804,24000.0
2009-12-03 13:40:00,33.05,33.05,33.04,33.05,38100.0,16.6804,16.6804,16.6754,16.6804,38100.0
2009-12-03 13:45:00,33.05,33.05,33.03,33.04,53900.0,16.6804,16.6804,16.6703,16.6754,53900.0
2009-12-03 13:50:00,33.05,33.06,33.04,33.05,45900.0,16.6804,16.6855,16.6754,16.6804,45900.0
2009-12-03 13:55:00,33.04,33.05,33.04,33.05,20200.0,16.6754,16.6804,16.6754,16.6804,20200.0
2009-12-03 14:00:00,33.04,33.08,33.04,33.08,66100.0,16.6754,16.6956,16.6754,16.6956,66100.0
2009-12-03 14:05:00,33.08,33.11,33.07,33.11,95100.0,16.6956,16.7107,16.6905,16.7107,95100.0
2009-12-03 14:10:00,33.1,33.11,33.07,33.08,57500.0,16.7057,16.7107,16.6905,16.6956,57500.0
2009-12-03 14:15:00,33.08,33.12,33.07,33.12,43700.0,16.6956,16.7157,16.6905,16.7157,43700.0
2009-12-03 14:20:00,33.12,33.14,33.11,33.14,66800.0,16.7157,16.7258,16.7107,16.7258,66800.0
2009-12-03 14:25:00,33.14,33.15,33.13,33.14,21500.0,16.7258,16.7309,16.7208,16.7258,21500.0
2009-12-03 14:30:00,33.15,33.18,33.14,33.18,45800.0,16.7309,16.746,16.7258,16.746,45800.0
2009-12-03 14:35:00,33.18,33.2,33.17,33.2,50300.0,16.746,16.7561,16.741,16.7561,50300.0
2009-12-03 14:40:00,33.2,33.27,33.19,33.27,127900.0,16.7561,16.7915,16.7511,16.7915,127900.0
2009-12-03 14:45:00,33.26,33.31,33.25,33.29,149200.0,16.7864,16.8116,16.7814,16.8015,149200.0
2009-12-03 14:50:00,33.29,33.32,33.23,33.27,175500.0,16.8015,16.8167,16.7713,16.7915,175500.0
2009-12-03 14:55:00,33.28,33.29,33.26,33.28,71700.0,16.7965,16.8015,16.7864,16.7965,71700.0
2009-12-03 15:00:00,33.28,33.28,33.26,33.26,60200.0,16.7965,16.7965,16.7864,16.7864,60200.0
2009-12-03 15:05:00,33.26,33.33,33.26,33.33,113800.0,16.7864,16.8217,16.7864,16.8217,113800.0
2009-12-03 15:10:00,33.32,33.34,33.31,33.34,74700.0,16.8167,16.8268,16.8116,16.8268,74700.0
2009-12-03 15:15:00,33.34,33.37,33.33,33.36,84600.0,16.8268,16.8419,16.8217,16.8369,84600.0
2009-12-03 15:20:00,33.36,33.37,33.31,33.32,128700.0,16.8369,16.8419,16.8116,16.8167,128700.0
2009-12-03 15:25:00,33.31,33.32,33.28,33.3,82400.0,16.8116,16.8167,16.7965,16.8066,82400.0
2009-12-03 15:30:00,33.29,33.33,33.29,33.3,99900.0,16.8015,16.8217,16.8015,16.8066,99900.0
2009-12-03 15:35:00,33.29,33.3,33.24,33.24,126700.0,16.8015,16.8066,16.7763,16.7763,126700.0
2009-12-03 15:40:00,33.25,33.26,33.17,33.19,187100.0,16.7814,16.7864,16.741,16.7511,187100.0
2009-12-03 15:45:00,33.19,33.19,33.14,33.15,247800.0,16.7511,16.7511,16.7258,16.7309,247800.0
2009-12-03 15:50:00,33.15,33.16,33.11,33.13,205500.0,16.7309,16.7359,16.7107,16.7208,205500.0
2009-12-03 15:55:00,33.14,33.14,33.07,33.13,365200.0,16.7258,16.7258,16.6905,16.7208,365200.0
2009-12-04 09:30:00,33.14,33.39,33.14,33.24,93700.0,16.7258,16.852,16.7258,16.7763,93700.0
2009-12-04 09:35:00,33.24,33.37,33.24,33.36,87000.0,16.7763,16.8419,16.7763,16.8369,87000.0
2009-12-04 09:40:00,33.37,33.37,33.22,33.24,92500.0,16.8419,16.8419,16.7662,16.7763,92500.0
2009-12-04 09:45:00,33.24,33.3,33.1,33.12,165400.0,16.7763,16.8066,16.7057,16.7157,165400.0
2009-12-04 09:50:00,33.14,33.22,33.13,33.17,103000.0,16.7258,16.7662,16.7208,16.741,103000.0
2009-12-04 09:55:00,33.18,33.21,33.15,33.2,102100.0,16.746,16.7612,16.7309,16.7561,102100.0
2009-12-04 10:00:00,33.21,33.21,33.1,33.1,138600.0,16.7612,16.7612,16.7057,16.7057,138600.0
2009-12-04 10:05:00,33.1,33.11,33.0,33.04,135000.0,16.7057,16.7107,16.6552,16.6754,135000.0
2009-12-04 10:10:00,33.03,33.03,32.87,32.88,183000.0,16.6703,16.6703,16.5896,16.5946,183000.0
2009-12-04 10:15:00,32.88,32.88,32.78,32.85,228700.0,16.5946,16.5946,16.5441,16.5795,228700.0
2009-12-04 10:20:00,32.86,32.92,32.85,32.88,156100.0,16.5845,16.6148,16.5795,16.5946,156100.0
2009-12-04 10:25:00,32.87,32.9,32.77,32.85,180700.0,16.5896,16.6047,16.5391,16.5795,180700.0
2009-12-04 10:30:00,32.85,32.85,32.72,32.75,159800.0,16.5795,16.5795,16.5139,16.529,159800.0
2009-12-04 10:35:00,32.75,32.83,32.72,32.8,432400.0,16.529,16.5694,16.5139,16.5542,432400.0
2009-12-04 10:40:00,32.8,32.91,32.78,32.91,83200.0,16.5542,16.6098,16.5441,16.6098,83200.0
2009-12-04 10:45:00,32.91,33.02,32.9,33.0,146600.0,16.6098,16.6653,16.6047,16.6552,146600.0
2009-12-04 10:50:00,32.99,33.0,32.89,32.92,96900.0,16.6501,16.6552,16.5997,16.6148,96900.0
2009-12-04 10:55:00,32.92,32.97,32.88,32.97,89700.0,16.6148,16.64,16.5946,16.64,89700.0
2009-12-04 11:00:00,32.96,33.04,32.95,33.02,213000.0,16.635,16.6754,16.6299,16.6653,213000.0
2009-12-04 11:05:00,33.02,33.03,32.99,33.03,86500.0,16.6653,16.6703,16.6501,16.6703,86500.0
2009-12-04 11:10:00,33.02,33.03,33.01,33.02,32000.0,16.6653,16.6703,16.6602,16.6653,32000.0
2009-12-04 11:15:00,33.02,33.02,32.94,32.99,64300.0,16.6653,16.6653,16.6249,16.6501,64300.0
2009-12-04 11:20:00,32.99,33.02,32.94,33.0,73400.0,16.6501,16.6653,16.6249,16.6552,73400.0
2009-12-04 11:25:00,33.01,33.01,32.87,32.87,65500.0,16.6602,16.6602,16.5896,16.5896,65500.0
2009-12-04 11:30:00,32.88,32.93,32.81,32.9,126700.0,16.5946,16.6199,16.5593,16.6047,126700.0
2009-12-04 11:35:00,32.9,32.91,32.85,32.9,92500.0,16.6047,16.6098,16.5795,16.6047,92500.0
2009-12-04 11:40:00,32.89,32.89,32.72,32.72,209600.0,16.5997,16.5997,16.5139,16.5139,209600.0
2009-12-04 11:45:00,32.72,32.76,32.66,32.74,321000.0,16.5139,16.5341,16.4836,16.524,321000.0
2009-12-04 11:50:00,32.75,32.79,32.74,32.74,62000.0,16.529,16.5492,16.524,16.524,62000.0
2009-12-04 11:55:00,32.74,32.74,32.67,32.69,43200.0,16.524,16.524,16.4886,16.4987,43200.0
2009-12-04 12:00:00,32.69,32.71,32.68,32.71,32300.0,16.4987,16.5088,16.4937,16.5088,32300.0
2009-12-04 12:05:00,32.7,32.75,32.7,32.72,61000.0,16.5038,16.529,16.5038,16.5139,61000.0
2009-12-04 12:10:00,32.74,32.75,32.7,32.71,46800.0,16.524,16.529,16.5038,16.5088,46800.0
2009-12-04 12:15:00,32.72,32.75,32.71,32.75,33500.0,16.5139,16.529,16.5088,16.529,33500.0
2009-12-04 12:20:00,32.74,32.76,32.72,32.74,62800.0,16.524,16.5341,16.5139,16.524,62800.0
2009-12-04 12:25:00,32.74,32.75,32.7,32.71,46100.0,16.524,16.529,16.5038,16.5088,46100.0
2009-12-04 12:30:00,32.72,32.75,32.7,32.71,49900.0,16.5139,16.529,16.5038,16.5088,49900.0
2009-12-04 12:35:00,32.71,32.84,32.7,32.81,85900.0,16.5088,16.5744,16.5038,16.5593,85900.0
2009-12-04 12:40:00,32.81,32.83,32.78,32.82,43300.0,16.5593,16.5694,16.5441,16.5643,43300.0
2009-12-04 12:45:00,32.82,32.83,32.8,32.82,78200.0,16.5643,16.5694,16.5542,16.5643,78200.0
2009-12-04 12:50:00,32.83,32.86,32.83,32.85,27600.0,16.5694,16.5845,16.5694,16.5795,27600.0
2009-12-04 12:55:00,32.85,32.86,32.83,32.83,37800.0,16.5795,16.5845,16.5694,16.5694,37800.0
2009-12-04 13:00:00,32.83,32.85,32.82,32.85,81900.0,16.5694,16.5795,16.5643,16.5795,81900.0
2009-12-04 13:05:00,32.85,32.85,32.78,32.79,60000.0,16.5795,16.5795,16.5441,16.5492,60000.0
2009-12-04 13:10:00,32.78,32.79,32.75,32.78,52800.0,16.5441,16.5492,16.529,16.5441,52800.0
2009-12-04 13:15:00,32.78,32.79,32.78,32.78,12800.0,16.5441,16.5492,16.5441,16.5441,12800.0
2009-12-04 13:20:00,32.79,32.79,32.76,32.78,31100.0,16.5492,16.5492,16.5341,16.5441,31100.0
2009-12-04 13:25:00,32.79,32.79,32.74,32.76,50500.0,16.5492,16.5492,16.524,16.5341,50500.0
2009-12-04 13:30:00,32.76,32.81,32.75,32.81,40700.0,16.5341,16.5593,16.529,16.5593,40700.0
2009-12-04 13:35:00,32.8,32.81,32.78,32.81,33000.0,16.5542,16.5593,16.5441,16.5593,33000.0
2009-12-04 13:40:00,32.81,32.83,32.79,32.79,88600.0,16.5593,16.5694,16.5492,16.5492,88600.0
2009-12-04 13:45:00,32.79,32.8,32.74,32.76,114400.0,16.5492,16.5542,16.524,16.5341,114400.0
2009-12-04 13:50:00,32.77,32.77,32.7,32.75,101400.0,16.5391,16.5391,16.5038,16.529,101400.0
2009-12-04 13:55:00,32.75,32.78,32.7,32.71,45500.0,16.529,16.5441,16.5038,16.5088,45500.0
2009-12-04 14:00:00,32.71,32.72,32.61,32.61,140900.0,16.5088,16.5139,16.4583,16.4583,140900.0
2009-12-04 14:05:00,32.62,32.71,32.61,32.66,63300.0,16.4634,16.5088,16.4583,16.4836,63300.0
2009-12-04 14:10:00,32.66,32.68,32.64,32.68,34700.0,16.4836,16.4937,16.4735,16.4937,34700.0
2009-12-04 14:15:00,32.68,32.69,32.61,32.61,40400.0,16.4937,16.4987,16.4583,16.4583,40400.0
2009-12-04 14:20:00,32.61,32.62,32.54,32.54,79600.0,16.4583,16.4634,16.423,16.423,79600.0
2009-12-04 14:25:00,32.54,32.62,32.54,32.61,59800.0,16.423,16.4634,16.423,16.4583,59800.0
2009-12-04 14:30:00,32.62,32.73,32.62,32.71,56200.0,16.4634,16.5189,16.4634,16.5088,56200.0
2009-12-04 14:35:00,32.71,32.72,32.69,32.7,32800.0,16.5088,16.5139,16.4987,16.5038,32800.0
2009-12-04 14:40:00,32.71,32.71,32.69,32.7,17300.0,16.5088,16.5088,16.4987,16.5038,17300.0
2009-12-04 14:45:00,32.71,32.73,32.7,32.71,36000.0,16.5088,16.5189,16.5038,16.5088,36000.0
2009-12-04 14:50:00,32.71,32.72,32.69,32.7,28900.0,16.5088,16.5139,16.4987,16.5038,28900.0
2009-12-04 14:55:00,32.7,32.77,32.69,32.76,39700.0,16.5038,16.5391,16.4987,16.5341,39700.0
2009-12-04 15:00:00,32.76,32.76,32.74,32.76,40500.0,16.5341,16.5341,16.524,16.5341,40500.0
2009-12-04 15:05:00,32.75,32.77,32.75,32.75,41500.0,16.529,16.5391,16.529,16.529,41500.0
2009-12-04 15:10:00,32.75,32.77,32.75,32.76,21100.0,16.529,16.5391,16.529,16.5341,21100.0
2009-12-04 15:15:00,32.76,32.77,32.75,32.77,39700.0,16.5341,16.5391,16.529,16.5391,39700.0
2009-12-04 15:20:00,32.76,32.81,32.76,32.79,53100.0,16.5341,16.5593,16.5341,16.5492,53100.0
2009-12-04 15:25:00,32.79,32.81,32.77,32.78,65800.0,16.5492,16.5593,16.5391,16.5441,65800.0
2009-12-04 15:30:00,32.78,32.82,32.77,32.81,69600.0,16.5441,16.5643,16.5391,16.5593,69600.0
2009-12-04 15:35:00,32.83,32.85,32.78,32.8,78100.0,16.5694,16.5795,16.5441,16.5542,78100.0
2009-12-04 15:40:00,32.79,32.79,32.76,32.78,98300.0,16.5492,16.5492,16.5341,16.5441,98300.0
2009-12-04 15:45:00,32.79,32.87,32.78,32.85,217400.0,16.5492,16.5896,16.5441,16.5795,217400.0
2009-12-04 15:50:00,32.85,32.86,32.78,32.81,173500.0,16.5795,16.5845,16.5441,16.5593,173500.0
2009-12-04 15:55:00,32.82,32.85,32.77,32.8,324700.0,16.5643,16.5795,16.5391,16.5542,324700.0
2009-12-07 09:30:00,32.9,33.31,32.79,33.21,274700.0,16.6047,16.8116,16.5492,16.7612,274700.0
2009-12-07 09:35:00,33.21,33.25,33.13,33.16,65500.0,16.7612,16.7814,16.7208,16.7359,65500.0
2009-12-07 09:40:00,33.17,33.2,33.09,33.15,65700.0,16.741,16.7561,16.7006,16.7309,65700.0
2009-12-07 09:45:00,33.16,33.25,33.13,33.16,147400.0,16.7359,16.7814,16.7208,16.7359,147400.0
2009-12-07 09:50:00,33.16,33.16,33.12,33.14,68300.0,16.7359,16.7359,16.7157,16.7258,68300.0
2009-12-07 09:55:00,33.14,33.27,33.11,33.22,205200.0,16.7258,16.7915,16.7107,16.7662,205200.0
2009-12-07 10:00:00,33.23,33.29,33.17,33.17,150800.0,16.7713,16.8015,16.741,16.741,150800.0
2009-12-07 10:05:00,33.17,33.19,33.16,33.17,112900.0,16.741,16.7511,16.7359,16.741,112900.0
2009-12-07 10:10:00,33.17,33.19,33.16,33.17,59400.0,16.741,16.7511,16.7359,16.741,59400.0
2009-12-07 10:15:00,33.18,33.19,33.16,33.18,28800.0,16.746,16.7511,16.7359,16.746,28800.0
2009-12-07 10:20:00,33.17,33.18,33.14,33.15,40500.0,16.741,16.746,16.7258,16.7309,40500.0
2009-12-07 10:25:00,33.15,33.15,33.12,33.14,39400.0,16.7309,16.7309,16.7157,16.7258,39400.0
2009-12-07 10:30:00,33.14,33.18,33.14,33.14,73300.0,16.7258,16.746,16.7258,16.7258,73300.0
2009-12-07 10:35:00,33.14,33.14,33.11,33.13,53800.0,16.7258,16.7258,16.7107,16.7208,53800.0
2009-12-07 10:40:00,33.13,33.15,33.12,33.12,80300.0,16.7208,16.7309,16.7157,16.7157,80300.0
2009-12-07 10:45:00,33.12,33.12,33.09,33.09,23500.0,16.7157,16.7157,16.7006,16.7006,23500.0
2009-12-07 10:50:00,33.1,33.11,33.07,33.07,32100.0,16.7057,16.7107,16.6905,16.6905,32100.0
2009-12-07 10:55:00,33.07,33.07,33.03,33.04,31300.0,16.6905,16.6905,16.6703,16.6754,31300.0
2009-12-07 11:00:00,33.04,33.04,33.03,33.03,16500.0,16.6754,16.6754,16.6703,16.6703,16500.0
2009-12-07 11:05:00,33.04,33.07,33.03,33.04,50100.0,16.6754,16.6905,16.6703,16.6754,50100.0
2009-12-07 11:10:00,33.03,33.07,33.03,33.07,34400.0,16.6703,16.6905,16.6703,16.6905,34400.0
2009-12-07 11:15:00,33.06,33.1,33.05,33.05,62100.0,16.6855,16.7057,16.6804,16.6804,62100.0
2009-12-07 11:20:00,33.06,33.06,33.03,33.04,77400.0,16.6855,16.6855,16.6703,16.6754,77400.0
2009-12-07 11:25:00,33.04,33.07,33.04,33.05,31000.0,16.6754,16.6905,16.6754,16.6804,31000.0
2009-12-07 11:30:00,33.05,33.11,33.05,33.11,52400.0,16.6804,16.7107,16.6804,16.7107,52400.0
2009-12-07 11:35:00,33.11,33.13,33.1,33.11,46600.0,16.7107,16.7208,16.7057,16.7107,46600.0
2009-12-07 11:40:00,33.11,33.13,33.1,33.13,59100.0,16.7107,16.7208,16.7057,16.7208,59100.0
2009-12-07 11:45:00,33.13,33.14,33.12,33.14,30300.0,16.7208,16.7258,16.7157,16.7258,30300.0
2009-12-07 11:50:00,33.13,33.16,33.13,33.16,26400.0,16.7208,16.7359,16.7208,16.7359,26400.0
2009-12-07 11:55:00,33.15,33.18,33.14,33.18,31700.0,16.7309,16.746,16.7258,16.746,31700.0
2009-12-07 12:00:00,33.18,33.19,33.15,33.15,121400.0,16.746,16.7511,16.7309,16.7309,121400.0
2009-12-07 12:05:00,33.16,33.18,33.15,33.17,69300.0,16.7359,16.746,16.7309,16.741,69300.0
2009-12-07 12:10:00,33.18,33.24,33.17,33.19,95200.0,16.746,16.7763,16.741,16.7511,95200.0
2009-12-07 12:15:00,33.19,33.19,33.16,33.16,43800.0,16.7511,16.7511,16.7359,16.7359,43800.0
2009-12-07 12:20:00,33.17,33.19,33.15,33.18,58300.0,16.741,16.7511,16.7309,16.746,58300.0
2009-12-07 12:25:00,33.17,33.18,33.14,33.16,55300.0,16.741,16.746,16.7258,16.7359,55300.0
2009-12-07 12:30:00,33.16,33.17,33.15,33.17,77500.0,16.7359,16.741,16.7309,16.741,77500.0
2009-12-07 12:35:00,33.18,33.21,33.16,33.18,103700.0,16.746,16.7612,16.7359,16.746,103700.0
2009-12-07 12:40:00,33.18,33.21,33.18,33.2,46400.0,16.746,16.7612,16.746,16.7561,46400.0
2009-12-07 12:45:00,33.19,33.22,33.19,33.22,57000.0,16.7511,16.7662,16.7511,16.7662,57000.0
2009-12-07 12:50:00,33.22,33.23,33.18,33.18,38000.0,16.7662,16.7713,16.746,16.746,38000.0
2009-12-07 12:55:00,33.19,33.2,33.18,33.19,20200.0,16.7511,16.7561,16.746,16.7511,20200.0
2009-12-07 13:00:00,33.2,33.22,33.19,33.2,27200.0,16.7561,16.7662,16.7511,16.7561,27200.0
2009-12-07 13:05:00,33.19,33.19,33.17,33.17,40300.0,16.7511,16.7511,16.741,16.741,40300.0
2009-12-07 13:10:00,33.16,33.17,33.15,33.16,49800.0,16.7359,16.741,16.7309,16.7359,49800.0
2009-12-07 13:15:00,33.17,33.2,33.15,33.15,74800.0,16.741,16.7561,16.7309,16.7309,74800.0
2009-12-07 13:20:00,33.16,33.16,33.15,33.15,51700.0,16.7359,16.7359,16.7309,16.7309,51700.0
2009-12-07 13:25:00,33.16,33.18,33.15,33.17,45700.0,16.7359,16.746,16.7309,16.741,45700.0
2009-12-07 13:30:00,33.18,33.18,33.13,33.16,91100.0,16.746,16.746,16.7208,16.7359,91100.0
2009-12-07 13:35:00,33.16,33.16,33.14,33.16,34500.0,16.7359,16.7359,16.7258,16.7359,34500.0
2009-12-07 13:40:00,33.16,33.16,33.13,33.13,36900.0,16.7359,16.7359,16.7208,16.7208,36900.0
2009-12-07 13:45:00,33.13,33.14,33.13,33.13,164300.0,16.7208,16.7258,16.7208,16.7208,164300.0
2009-12-07 13:50:00,33.12,33.16,33.12,33.15,57500.0,16.7157,16.7359,16.7157,16.7309,57500.0
2009-12-07 13:55:00,33.15,33.18,33.15,33.17,48500.0,16.7309,16.746,16.7309,16.741,48500.0
2009-12-07 14:00:00,33.17,33.17,33.11,33.12,57500.0,16.741,16.741,16.7107,16.7157,57500.0
2009-12-07 14:05:00,33.12,33.13,33.1,33.13,47600.0,16.7157,16.7208,16.7057,16.7208,47600.0
2009-12-07 14:10:00,33.13,33.14,33.12,33.13,46500.0,16.7208,16.7258,16.7157,16.7208,46500.0
2009-12-07 14:15:00,33.13,33.17,33.13,33.17,60300.0,16.7208,16.741,16.7208,16.741,60300.0
2009-12-07 14:20:00,33.17,33.17,33.16,33.17,41200.0,16.741,16.741,16.7359,16.741,41200.0
2009-12-07 14:25:00,33.17,33.21,33.16,33.2,128500.0,16.741,16.7612,16.7359,16.7561,128500.0
2009-12-07 14:30:00,33.19,33.2,33.14,33.16,60900.0,16.7511,16.7561,16.7258,16.7359,60900.0
2009-12-07 14:35:00,33.16,33.16,33.1,33.1,94100.0,16.7359,16.7359,16.7057,16.7057,94100.0
2009-12-07 14:40:00,33.1,33.11,33.06,33.06,60000.0,16.7057,16.7107,16.6855,16.6855,60000.0
2009-12-07 14:45:00,33.06,33.08,33.03,33.05,64700.0,16.6855,16.6956,16.6703,16.6804,64700.0
2009-12-07 14:50:00,33.06,33.06,33.03,33.06,80200.0,16.6855,16.6855,16.6703,16.6855,80200.0
2009-12-07 14:55:00,33.06,33.09,33.05,33.07,91800.0,16.6855,16.7006,16.6804,16.6905,91800.0
2009-12-07 15:00:00,33.07,33.09,33.01,33.05,71400.0,16.6905,16.7006,16.6602,16.6804,71400.0
2009-12-07 15:05:00,33.05,33.08,33.03,33.08,63200.0,16.6804,16.6956,16.6703,16.6956,63200.0
2009-12-07 15:10:00,33.08,33.11,33.07,33.11,31300.0,16.6956,16.7107,16.6905,16.7107,31300.0
2009-12-07 15:15:00,33.11,33.13,33.08,33.08,49900.0,16.7107,16.7208,16.6956,16.6956,49900.0
2009-12-07 15:20:00,33.09,33.09,33.07,33.08,35600.0,16.7006,16.7006,16.6905,16.6956,35600.0
2009-12-07 15:25:00,33.08,33.08,33.05,33.07,108200.0,16.6956,16.6956,16.6804,16.6905,108200.0
2009-12-07 15:30:00,33.07,33.09,33.06,33.07,86300.0,16.6905,16.7006,16.6855,16.6905,86300.0
2009-12-07 15:35:00,33.06,33.06,33.01,33.01,53100.0,16.6855,16.6855,16.6602,16.6602,53100.0
2009-12-07 15:40:00,33.01,33.03,33.01,33.01,80800.0,16.6602,16.6703,16.6602,16.6602,80800.0
2009-12-07 15:45:00,33.02,33.03,32.98,32.98,188900.0,16.6653,16.6703,16.6451,16.6451,188900.0
2009-12-07 15:50:00,32.99,33.04,32.98,32.99,146100.0,16.6501,16.6754,16.6451,16.6501,146100.0
2009-12-07 15:55:00,32.99,33.0,32.98,32.99,292000.0,16.6501,16.6552,16.6451,16.6501,292000.0
2009-12-08 09:30:00,33.02,33.04,32.93,32.94,108600.0,16.6653,16.6754,16.6199,16.6249,108600.0
2009-12-08 09:35:00,32.94,32.95,32.81,32.82,67200.0,16.6249,16.6299,16.5593,16.5643,67200.0
2009-12-08 09:40:00,32.82,32.85,32.79,32.79,126100.0,16.5643,16.5795,16.5492,16.5492,126100.0
2009-12-08 09:45:00,32.79,32.79,32.75,32.77,47300.0,16.5492,16.5492,16.529,16.5391,47300.0
2009-12-08 09:50:00,32.77,32.87,32.75,32.86,84300.0,16.5391,16.5896,16.529,16.5845,84300.0
2009-12-08 09:55:00,32.86,32.93,32.85,32.92,88500.0,16.5845,16.6199,16.5795,16.6148,88500.0
2009-12-08 10:00:00,32.91,32.98,32.9,32.97,150400.0,16.6098,16.6451,16.6047,16.64,150400.0
2009-12-08 10:05:00,32.97,33.08,32.97,33.07,112200.0,16.64,16.6956,16.64,16.6905,112200.0
2009-12-08 10:10:00,33.07,33.13,33.07,33.09,90000.0,16.6905,16.7208,16.6905,16.7006,90000.0
2009-12-08 10:15:00,33.09,33.24,33.09,33.23,185700.0,16.7006,16.7763,16.7006,16.7713,185700.0
2009-12-08 10:20:00,33.23,33.25,33.13,33.15,60000.0,16.7713,16.7814,16.7208,16.7309,60000.0
2009-12-08 10:25:00,33.14,33.15,33.1,33.13,38500.0,16.7258,16.7309,16.7057,16.7208,38500.0
2009-12-08 10:30:00,33.13,33.17,33.12,33.16,29000.0,16.7208,16.741,16.7157,16.7359,29000.0
2009-12-08 10:35:00,33.16,33.21,33.15,33.2,28100.0,16.7359,16.7612,16.7309,16.7561,28100.0
2009-12-08 10:40:00,33.21,33.25,33.2,33.24,40100.0,16.7612,16.7814,16.7561,16.7763,40100.0
2009-12-08 10:45:00,33.25,33.25,33.12,33.13,78900.0,16.7814,16.7814,16.7157,16.7208,78900.0
2009-12-08 10:50:00,33.13,33.14,33.08,33.09,77200.0,16.7208,16.7258,16.6956,16.7006,77200.0
2009-12-08 10:55:00,33.09,33.1,33.07,33.09,54900.0,16.7006,16.7057,16.6905,16.7006,54900.0
2009-12-08 11:00:00,33.08,33.11,33.08,33.08,52000.0,16.6956,16.7107,16.6956,16.6956,52000.0
2009-12-08 11:05:00,33.08,33.21,33.08,33.21,64700.0,16.6956,16.7612,16.6956,16.7612,64700.0
2009-12-08 11:10:00,33.21,33.21,33.16,33.2,72300.0,16.7612,16.7612,16.7359,16.7561,72300.0
2009-12-08 11:15:00,33.2,33.2,33.17,33.17,38200.0,16.7561,16.7561,16.741,16.741,38200.0
2009-12-08 11:20:00,33.16,33.19,33.15,33.18,28200.0,16.7359,16.7511,16.7309,16.746,28200.0
2009-12-08 11:25:00,33.19,33.21,33.15,33.18,76100.0,16.7511,16.7612,16.7309,16.746,76100.0
2009-12-08 11:30:00,33.18,33.22,33.18,33.22,42900.0,16.746,16.7662,16.746,16.7662,42900.0
2009-12-08 11:35:00,33.22,33.22,33.15,33.16,73700.0,16.7662,16.7662,16.7309,16.7359,73700.0
2009-12-08 11:40:00,33.16,33.16,33.12,33.13,65400.0,16.7359,16.7359,16.7157,16.7208,65400.0
2009-12-08 11:45:00,33.13,33.14,33.1,33.13,69700.0,16.7208,16.7258,16.7057,16.7208,69700.0
2009-12-08 11:50:00,33.13,33.19,33.13,33.18,60700.0,16.7208,16.7511,16.7208,16.746,60700.0
2009-12-08 11:55:00,33.18,33.18,33.13,33.15,36800.0,16.746,16.746,16.7208,16.7309,36800.0
2009-12-08 12:00:00,33.15,33.16,33.12,33.12,60700.0,16.7309,16.7359,16.7157,16.7157,60700.0
2009-12-08 12:05:00,33.12,33.16,33.12,33.15,21800.0,16.7157,16.7359,16.7157,16.7309,21800.0
2009-12-08 12:10:00,33.15,33.2,33.15,33.16,45000.0,16.7309,16.7561,16.7309,16.7359,45000.0
2009-12-08 12:15:00,33.15,33.16,33.14,33.15,14300.0,16.7309,16.7359,16.7258,16.7309,14300.0
2009-12-08 12:20:00,33.15,33.18,33.15,33.18,26300.0,16.7309,16.746,16.7309,16.746,26300.0
2009-12-08 12:25:00,33.18,33.18,33.11,33.12,30600.0,16.746,16.746,16.7107,16.7157,30600.0
2009-12-08 12:30:00,33.13,33.13,33.06,33.06,40600.0,16.7208,16.7208,16.6855,16.6855,40600.0
2009-12-08 12:35:00,33.07,33.08,33.04,33.08,22100.0,16.6905,16.6956,16.6754,16.6956,22100.0
2009-12-08 12:40:00,33.08,33.1,33.06,33.08,62600.0,16.6956,16.7057,16.6855,16.6956,62600.0
2009-12-08 12:45:00,33.08,33.13,33.07,33.13,23400.0,16.6956,16.7208,16.6905,16.7208,23400.0
2009-12-08 12:50:00,33.12,33.13,33.12,33.13,12900.0,16.7157,16.7208,16.7157,16.7208,12900.0
2009-12-08 12:55:00,33.13,33.17,33.12,33.17,24100.0,16.7208,16.741,16.7157,16.741,24100.0
2009-12-08 13:00:00,33.17,33.19,33.17,33.18,9800.0,16.741,16.7511,16.741,16.746,9800.0
2009-12-08 13:05:00,33.18,33.18,33.16,33.16,15600.0,16.746,16.746,16.7359,16.7359,15600.0
2009-12-08 13:10:00,33.17,33.17,33.11,33.13,34100.0,16.741,16.741,16.7107,16.7208,34100.0
2009-12-08 13:15:00,33.13,33.13,33.1,33.11,24200.0,16.7208,16.7208,16.7057,16.7107,24200.0
2009-12-08 13:20:00,33.1,33.12,33.05,33.06,39000.0,16.7057,16.7157,16.6804,16.6855,39000.0
2009-12-08 13:25:00,33.06,33.08,33.05,33.08,32800.0,16.6855,16.6956,16.6804,16.6956,32800.0
2009-12-08 13:30:00,33.08,33.09,33.07,33.09,23800.0,16.6956,16.7006,16.6905,16.7006,23800.0
2009-12-08 13:35:00,33.09,33.1,33.09,33.1,11600.0,16.7006,16.7057,16.7006,16.7057,11600.0
2009-12-08 13:40:00,33.1,33.13,33.08,33.09,50600.0,16.7057,16.7208,16.6956,16.7006,50600.0
2009-12-08 13:45:00,33.09,33.13,33.08,33.13,23700.0,16.7006,16.7208,16.6956,16.7208,23700.0
2009-12-08 13:50:00,33.13,33.13,33.11,33.12,20800.0,16.7208,16.7208,16.7107,16.7157,20800.0
2009-12-08 13:55:00,33.11,33.12,33.11,33.12,20100.0,16.7107,16.7157,16.7107,16.7157,20100.0
2009-12-08 14:00:00,33.11,33.12,33.06,33.07,46100.0,16.7107,16.7157,16.6855,16.6905,46100.0
2009-12-08 14:05:00,33.06,33.1,33.06,33.1,55400.0,16.6855,16.7057,16.6855,16.7057,55400.0
2009-12-08 14:10:00,33.1,33.1,33.08,33.1,68000.0,16.7057,16.7057,16.6956,16.7057,68000.0
2009-12-08 14:15:00,33.1,33.11,33.08,33.1,40100.0,16.7057,16.7107,16.6956,16.7057,40100.0
2009-12-08 14:20:00,33.1,33.1,33.05,33.07,76900.0,16.7057,16.7057,16.6804,16.6905,76900.0
2009-12-08 14:25:00,33.07,33.07,33.03,33.06,44300.0,16.6905,16.6905,16.6703,16.6855,44300.0
2009-12-08 14:30:00,33.05,33.11,33.05,33.1,52500.0,16.6804,16.7107,16.6804,16.7057,52500.0
2009-12-08 14:35:00,33.1,33.11,33.06,33.09,86300.0,16.7057,16.7107,16.6855,16.7006,86300.0
2009-12-08 14:40:00,33.09,33.09,33.04,33.04,26300.0,16.7006,16.7006,16.6754,16.6754,26300.0
2009-12-08 14:45:00,33.05,33.08,33.04,33.07,40600.0,16.6804,16.6956,16.6754,16.6905,40600.0
2009-12-08 14:50:00,33.08,33.09,33.06,33.09,88400.0,16.6956,16.7006,16.6855,16.7006,88400.0
2009-12-08 14:55:00,33.09,33.09,33.07,33.09,44000.0,16.7006,16.7006,16.6905,16.7006,44000.0
2009-12-08 15:00:00,33.09,33.11,33.07,33.11,56800.0,16.7006,16.7107,16.6905,16.7107,56800.0
2009-12-08 15:05:00,33.11,33.13,33.1,33.13,53500.0,16.7107,16.7208,16.7057,16.7208,53500.0
2009-12-08 15:10:00,33.13,33.15,33.13,33.15,65000.0,16.7208,16.7309,16.7208,16.7309,65000.0
2009-12-08 15:15:00,33.14,33.15,33.14,33.15,37500.0,16.7258,16.7309,16.7258,16.7309,37500.0
2009-12-08 15:20:00,33.14,33.17,33.14,33.17,88700.0,16.7258,16.741,16.7258,16.741,88700.0
2009-12-08 15:25:00,33.17,33.18,33.16,33.18,48200.0,16.741,16.746,16.7359,16.746,48200.0
2009-12-08 15:30:00,33.17,33.2,33.17,33.18,78000.0,16.741,16.7561,16.741,16.746,78000.0
2009-12-08 15:35:00,33.18,33.18,33.13,33.14,139100.0,16.746,16.746,16.7208,16.7258,139100.0
2009-12-08 15:40:00,33.14,33.23,33.1,33.22,106200.0,16.7258,16.7713,16.7057,16.7662,106200.0
2009-12-08 15:45:00,33.23,33.24,33.21,33.22,86300.0,16.7713,16.7763,16.7612,16.7662,86300.0
2009-12-08 15:50:00,33.21,33.22,33.14,33.16,237600.0,16.7612,16.7662,16.7258,16.7359,237600.0
2009-12-08 15:55:00,33.16,33.19,33.14,33.15,274300.0,16.7359,16.7511,16.7258,16.7309,274300.0
2009-12-09 09:30:00,33.25,33.27,33.2,33.26,75400.0,16.7814,16.7915,16.7561,16.7864,75400.0
2009-12-09 09:35:00,33.25,33.26,33.21,33.23,55400.0,16.7814,16.7864,16.7612,16.7713,55400.0
2009-12-09 09:40:00,33.23,33.23,33.15,33.15,71300.0,16.7713,16.7713,16.7309,16.7309,71300.0
2009-12-09 09:45:00,33.16,33.21,33.15,33.2,53600.0,16.7359,16.7612,16.7309,16.7561,53600.0
2009-12-09 09:50:00,33.19,33.22,33.19,33.2,43600.0,16.7511,16.7662,16.7511,16.7561,43600.0
2009-12-09 09:55:00,33.21,33.23,33.2,33.22,42400.0,16.7612,16.7713,16.7561,16.7662,42400.0
2009-12-09 10:00:00,33.22,33.24,33.2,33.24,46700.0,16.7662,16.7763,16.7561,16.7763,46700.0
2009-12-09 10:05:00,33.24,33.28,33.23,33.26,65100.0,16.7763,16.7965,16.7713,16.7864,65100.0
2009-12-09 10:10:00,33.27,33.27,33.23,33.23,22500.0,16.7915,16.7915,16.7713,16.7713,22500.0
2009-12-09 10:15:00,33.24,33.27,33.22,33.23,75700.0,16.7763,16.7915,16.7662,16.7713,75700.0
2009-12-09 10:20:00,33.22,33.23,33.21,33.21,20200.0,16.7662,16.7713,16.7612,16.7612,20200.0
2009-12-09 10:25:00,33.21,33.24,33.21,33.24,36300.0,16.7612,16.7763,16.7612,16.7763,36300.0
2009-12-09 10:30:00,33.24,33.27,33.23,33.23,91600.0,16.7763,16.7915,16.7713,16.7713,91600.0
2009-12-09 10:35:00,33.22,33.24,33.21,33.24,34900.0,16.7662,16.7763,16.7612,16.7763,34900.0
2009-12-09 10:40:00,33.24,33.28,33.23,33.27,89100.0,16.7763,16.7965,16.7713,16.7915,89100.0
2009-12-09 10:45:00,33.28,33.31,33.27,33.3,141700.0,16.7965,16.8116,16.7915,16.8066,141700.0
2009-12-09 10:50:00,33.3,33.31,33.24,33.27,103900.0,16.8066,16.8116,16.7763,16.7915,103900.0
2009-12-09 10:55:00,33.26,33.27,33.23,33.24,47200.0,16.7864,16.7915,16.7713,16.7763,47200.0
2009-12-09 11:00:00,33.25,33.25,33.2,33.21,76400.0,16.7814,16.7814,16.7561,16.7612,76400.0
2009-12-09 11:05:00,33.21,33.22,33.19,33.2,69900.0,16.7612,16.7662,16.7511,16.7561,69900.0
2009-12-09 11:10:00,33.21,33.26,33.2,33.26,24800.0,16.7612,16.7864,16.7561,16.7864,24800.0
2009-12-09 11:15:00,33.26,33.3,33.24,33.29,76200.0,16.7864,16.8066,16.7763,16.8015,76200.0
2009-12-09 11:20:00,33.3,33.3,33.27,33.27,18300.0,16.8066,16.8066,16.7915,16.7915,18300.0
2009-12-09 11:25:00,33.26,33.29,33.25,33.28,18700.0,16.7864,16.8015,16.7814,16.7965,18700.0
2009-12-09 11:30:00,33.29,33.29,33.28,33.29,7000.0,16.8015,16.8015,16.7965,16.8015,7000.0
2009-12-09 11:35:00,33.29,33.3,33.28,33.3,22000.0,16.8015,16.8066,16.7965,16.8066,22000.0
2009-12-09 11:40:00,33.29,33.3,33.29,33.3,30700.0,16.8015,16.8066,16.8015,16.8066,30700.0
2009-12-09 11:45:00,33.3,33.3,33.29,33.3,5800.0,16.8066,16.8066,16.8015,16.8066,5800.0
2009-12-09 11:50:00,33.3,33.3,33.29,33.3,12200.0,16.8066,16.8066,16.8015,16.8066,12200.0
2009-12-09 11:55:00,33.3,33.3,33.29,33.3,30400.0,16.8066,16.8066,16.8015,16.8066,30400.0
2009-12-09 12:00:00,33.3,33.3,33.29,33.3,22000.0,16.8066,16.8066,16.8015,16.8066,22000.0
2009-12-09 12:05:00,33.3,33.32,33.29,33.32,36900.0,16.8066,16.8167,16.8015,16.8167,36900.0
2009-12-09 12:10:00,33.32,33.36,33.31,33.35,55500.0,16.8167,16.8369,16.8116,16.8318,55500.0
2009-12-09 12:15:00,33.35,33.36,33.34,33.34,48100.0,16.8318,16.8369,16.8268,16.8268,48100.0
2009-12-09 12:20:00,33.35,33.35,33.3,33.31,102100.0,16.8318,16.8318,16.8066,16.8116,102100.0
2009-12-09 12:25:00,33.32,33.33,33.31,33.33,18500.0,16.8167,16.8217,16.8116,16.8217,18500.0
2009-12-09 12:30:00,33.33,33.36,33.32,33.35,18400.0,16.8217,16.8369,16.8167,16.8318,18400.0
2009-12-09 12:35:00,33.36,33.37,33.35,33.35,25200.0,16.8369,16.8419,16.8318,16.8318,25200.0
2009-12-09 12:40:00,33.35,33.37,33.35,33.37,72600.0,16.8318,16.8419,16.8318,16.8419,72600.0
2009-12-09 12:45:00,33.37,33.37,33.35,33.35,63300.0,16.8419,16.8419,16.8318,16.8318,63300.0
2009-12-09 12:50:00,33.36,33.36,33.35,33.35,11100.0,16.8369,16.8369,16.8318,16.8318,11100.0
2009-12-09 12:55:00,33.35,33.37,33.35,33.37,15100.0,16.8318,16.8419,16.8318,16.8419,15100.0
2009-12-09 13:00:00,33.37,33.37,33.31,33.34,109200.0,16.8419,16.8419,16.8116,16.8268,109200.0
2009-12-09 13:05:00,33.34,33.35,33.31,33.32,52600.0,16.8268,16.8318,16.8116,16.8167,52600.0
2009-12-09 13:10:00,33.31,33.33,33.3,33.33,73100.0,16.8116,16.8217,16.8066,16.8217,73100.0
2009-12-09 13:15:00,33.32,33.33,33.3,33.33,30100.0,16.8167,16.8217,16.8066,16.8217,30100.0
2009-12-09 13:20:00,33.32,33.33,33.32,33.32,14900.0,16.8167,16.8217,16.8167,16.8167,14900.0
2009-12-09 13:25:00,33.33,33.34,33.32,33.32,39400.0,16.8217,16.8268,16.8167,16.8167,39400.0
2009-12-09 13:30:00,33.33,33.34,33.32,33.33,19700.0,16.8217,16.8268,16.8167,16.8217,19700.0
2009-12-09 13:35:00,33.32,33.34,33.32,33.33,15500.0,16.8167,16.8268,16.8167,16.8217,15500.0
2009-12-09 13:40:00,33.33,33.34,33.32,33.32,39900.0,16.8217,16.8268,16.8167,16.8167,39900.0
2009-12-09 13:45:00,33.32,33.37,33.32,33.37,52000.0,16.8167,16.8419,16.8167,16.8419,52000.0
2009-12-09 13:50:00,33.37,33.4,33.36,33.4,33900.0,16.8419,16.8571,16.8369,16.8571,33900.0
2009-12-09 13:55:00,33.39,33.4,33.37,33.38,62900.0,16.852,16.8571,16.8419,16.847,62900.0
2009-12-09 14:00:00,33.38,33.4,33.38,33.4,45500.0,16.847,16.8571,16.847,16.8571,45500.0
2009-12-09 14:05:00,33.4,33.4,33.39,33.39,43800.0,16.8571,16.8571,16.852,16.852,43800.0
2009-12-09 14:10:00,33.4,33.4,33.39,33.39,23400.0,16.8571,16.8571,16.852,16.852,23400.0
2009-12-09 14:15:00,33.4,33.4,33.39,33.4,26700.0,16.8571,16.8571,16.852,16.8571,26700.0
2009-12-09 14:20:00,33.4,33.4,33.39,33.39,23300.0,16.8571,16.8571,16.852,16.852,23300.0
2009-12-09 14:25:00,33.4,33.4,33.38,33.39,51500.0,16.8571,16.8571,16.847,16.852,51500.0
2009-12-09 14:30:00,33.38,33.39,33.38,33.38,23900.0,16.847,16.852,16.847,16.847,23900.0
2009-12-09 14:35:00,33.39,33.4,33.38,33.4,52800.0,16.852,16.8571,16.847,16.8571,52800.0
2009-12-09 14:40:00,33.39,33.4,33.38,33.38,70500.0,16.852,16.8571,16.847,16.847,70500.0
2009-12-09 14:45:00,33.39,33.39,33.36,33.36,40200.0,16.852,16.852,16.8369,16.8369,40200.0
2009-12-09 14:50:00,33.36,33.37,33.34,33.34,96100.0,16.8369,16.8419,16.8268,16.8268,96100.0
2009-12-09 14:55:00,33.35,33.38,33.34,33.36,80900.0,16.8318,16.847,16.8268,16.8369,80900.0
2009-12-09 15:00:00,33.37,33.43,33.36,33.39,203700.0,16.8419,16.8722,16.8369,16.852,203700.0
2009-12-09 15:05:00,33.4,33.41,33.38,33.39,92800.0,16.8571,16.8621,16.847,16.852,92800.0
2009-12-09 15:10:00,33.4,33.45,33.39,33.45,145600.0,16.8571,16.8823,16.852,16.8823,145600.0
2009-12-09 15:15:00,33.45,33.46,33.42,33.44,77800.0,16.8823,16.8873,16.8672,16.8773,77800.0
2009-12-09 15:20:00,33.44,33.49,33.44,33.49,71000.0,16.8773,16.9025,16.8773,16.9025,71000.0
2009-12-09 15:25:00,33.49,33.5,33.48,33.49,103500.0,16.9025,16.9075,16.8974,16.9025,103500.0
2009-12-09 15:30:00,33.48,33.52,33.48,33.51,121800.0,16.8974,16.9176,16.8974,16.9126,121800.0
2009-12-09 15:35:00,33.52,33.52,33.5,33.5,51400.0,16.9176,16.9176,16.9075,16.9075,51400.0
2009-12-09 15:40:00,33.51,33.56,33.5,33.56,168800.0,16.9126,16.9378,16.9075,16.9378,168800.0
2009-12-09 15:45:00,33.56,33.56,33.54,33.55,159900.0,16.9378,16.9378,16.9277,16.9328,159900.0
2009-12-09 15:50:00,33.56,33.58,33.55,33.58,203300.0,16.9378,16.9479,16.9328,16.9479,203300.0
2009-12-09 15:55:00,33.58,33.58,33.56,33.57,305300.0,16.9479,16.9479,16.9378,16.9429,305300.0
2009-12-10 09:30:00,33.47,33.78,33.47,33.77,111600.0,16.8924,17.0489,16.8924,17.0438,111600.0
2009-12-10 09:35:00,33.77,33.85,33.76,33.84,55200.0,17.0438,17.0842,17.0388,17.0791,55200.0
2009-12-10 09:40:00,33.83,33.88,33.73,33.75,79700.0,17.0741,17.0993,17.0236,17.0337,79700.0
2009-12-10 09:45:00,33.76,33.9,33.76,33.9,79500.0,17.0388,17.1094,17.0388,17.1094,79500.0
2009-12-10 09:50:00,33.89,33.9,33.8,33.83,94400.0,17.1044,17.1094,17.0589,17.0741,94400.0
2009-12-10 09:55:00,33.82,33.84,33.75,33.75,59100.0,17.069,17.0791,17.0337,17.0337,59100.0
2009-12-10 10:00:00,33.76,33.76,33.68,33.68,51700.0,17.0388,17.0388,16.9984,16.9984,51700.0
2009-12-10 10:05:00,33.68,33.69,33.6,33.63,66700.0,16.9984,17.0034,16.958,16.9731,66700.0
2009-12-10 10:10:00,33.63,33.63,33.53,33.53,75000.0,16.9731,16.9731,16.9227,16.9227,75000.0
2009-12-10 10:15:00,33.53,33.57,33.52,33.52,47300.0,16.9227,16.9429,16.9176,16.9176,47300.0
2009-12-10 10:20:00,33.52,33.59,33.48,33.57,57700.0,16.9176,16.953,16.8974,16.9429,57700.0
2009-12-10 10:25:00,33.57,33.64,33.54,33.63,70200.0,16.9429,16.9782,16.9277,16.9731,70200.0
2009-12-10 10:30:00,33.63,33.66,33.63,33.66,48800.0,16.9731,16.9883,16.9731,16.9883,48800.0
2009-12-10 10:35:00,33.66,33.72,33.62,33.72,56200.0,16.9883,17.0186,16.9681,17.0186,56200.0
2009-12-10 10:40:00,33.72,33.75,33.69,33.72,69800.0,17.0186,17.0337,17.0034,17.0186,69800.0
2009-12-10 10:45:00,33.72,33.72,33.7,33.72,60300.0,17.0186,17.0186,17.0085,17.0186,60300.0
2009-12-10 10:50:00,33.71,33.72,33.69,33.7,105000.0,17.0135,17.0186,17.0034,17.0085,105000.0
2009-12-10 10:55:00,33.7,33.72,33.66,33.7,152200.0,17.0085,17.0186,16.9883,17.0085,152200.0
2009-12-10 11:00:00,33.69,33.7,33.68,33.7,46300.0,17.0034,17.0085,16.9984,17.0085,46300.0
2009-12-10 11:05:00,33.69,33.7,33.66,33.69,93200.0,17.0034,17.0085,16.9883,17.0034,93200.0
2009-12-10 11:10:00,33.69,33.73,33.69,33.72,46100.0,17.0034,17.0236,17.0034,17.0186,46100.0
2009-12-10 11:15:00,33.71,33.78,33.71,33.75,36500.0,17.0135,17.0489,17.0135,17.0337,36500.0
2009-12-10 11:20:00,33.75,33.75,33.71,33.72,54100.0,17.0337,17.0337,17.0135,17.0186,54100.0
2009-12-10 11:25:00,33.72,33.76,33.71,33.72,63100.0,17.0186,17.0388,17.0135,17.0186,63100.0
2009-12-10 11:30:00,33.72,33.74,33.72,33.72,39200.0,17.0186,17.0287,17.0186,17.0186,39200.0
2009-12-10 11:35:00,33.72,33.72,33.69,33.72,107200.0,17.0186,17.0186,17.0034,17.0186,107200.0
2009-12-10 11:40:00,33.72,33.72,33.71,33.72,22800.0,17.0186,17.0186,17.0135,17.0186,22800.0
2009-12-10 11:45:00,33.71,33.73,33.71,33.73,31900.0,17.0135,17.0236,17.0135,17.0236,31900.0
2009-12-10 11:50:00,33.72,33.74,33.69,33.69,50200.0,17.0186,17.0287,17.0034,17.0034,50200.0
2009-12-10 11:55:00,33.69,33.7,33.68,33.69,39800.0,17.0034,17.0085,16.9984,17.0034,39800.0
2009-12-10 12:00:00,33.7,33.72,33.69,33.7,83100.0,17.0085,17.0186,17.0034,17.0085,83100.0
2009-12-10 12:05:00,33.7,33.7,33.62,33.64,68400.0,17.0085,17.0085,16.9681,16.9782,68400.0
2009-12-10 12:10:00,33.64,33.65,33.63,33.64,23400.0,16.9782,16.9832,16.9731,16.9782,23400.0
2009-12-10 12:15:00,33.64,33.65,33.62,33.63,20000.0,16.9782,16.9832,16.9681,16.9731,20000.0
2009-12-10 12:20:00,33.62,33.63,33.6,33.61,22100.0,16.9681,16.9731,16.958,16.9631,22100.0
2009-12-10 12:25:00,33.61,33.64,33.61,33.63,36000.0,16.9631,16.9782,16.9631,16.9731,36000.0
2009-12-10 12:30:00,33.63,33.65,33.62,33.64,62000.0,16.9731,16.9832,16.9681,16.9782,62000.0
2009-12-10 12:35:00,33.65,33.66,33.63,33.66,50300.0,16.9832,16.9883,16.9731,16.9883,50300.0
2009-12-10 12:40:00,33.66,33.74,33.64,33.72,45300.0,16.9883,17.0287,16.9782,17.0186,45300.0
2009-12-10 12:45:00,33.72,33.76,33.72,33.75,41400.0,17.0186,17.0388,17.0186,17.0337,41400.0
2009-12-10 12:50:00,33.75,33.78,33.74,33.78,29400.0,17.0337,17.0489,17.0287,17.0489,29400.0
2009-12-10 12:55:00,33.78,33.83,33.78,33.83,55400.0,17.0489,17.0741,17.0489,17.0741,55400.0
2009-12-10 13:00:00,33.83,33.83,33.79,33.79,34000.0,17.0741,17.0741,17.0539,17.0539,34000.0
2009-12-10 13:05:00,33.79,33.81,33.77,33.79,58600.0,17.0539,17.064,17.0438,17.0539,58600.0
2009-12-10 13:10:00,33.78,33.83,33.77,33.83,53100.0,17.0489,17.0741,17.0438,17.0741,53100.0
2009-12-10 13:15:00,33.83,33.86,33.82,33.84,34200.0,17.0741,17.0892,17.069,17.0791,34200.0
2009-12-10 13:20:00,33.84,33.86,33.83,33.83,44700.0,17.0791,17.0892,17.0741,17.0741,44700.0
2009-12-10 13:25:00,33.84,33.85,33.83,33.85,23400.0,17.0791,17.0842,17.0741,17.0842,23400.0
2009-12-10 13:30:00,33.86,33.9,33.85,33.9,40000.0,17.0892,17.1094,17.0842,17.1094,40000.0
2009-12-10 13:35:00,33.9,33.92,33.86,33.9,81900.0,17.1094,17.1195,17.0892,17.1094,81900.0
2009-12-10 13:40:00,33.89,33.9,33.86,33.87,39100.0,17.1044,17.1094,17.0892,17.0943,39100.0
2009-12-10 13:45:00,33.86,33.89,33.86,33.89,29500.0,17.0892,17.1044,17.0892,17.1044,29500.0
2009-12-10 13:50:00,33.88,33.89,33.88,33.89,48100.0,17.0993,17.1044,17.0993,17.1044,48100.0
2009-12-10 13:55:00,33.89,33.9,33.88,33.88,53700.0,17.1044,17.1094,17.0993,17.0993,53700.0
2009-12-10 14:00:00,33.89,33.89,33.82,33.83,43200.0,17.1044,17.1044,17.069,17.0741,43200.0
2009-12-10 14:05:00,33.83,33.83,33.79,33.79,42800.0,17.0741,17.0741,17.0539,17.0539,42800.0
2009-12-10 14:10:00,33.8,33.81,33.79,33.81,39200.0,17.0589,17.064,17.0539,17.064,39200.0
2009-12-10 14:15:00,33.81,33.83,33.8,33.83,47000.0,17.064,17.0741,17.0589,17.0741,47000.0
2009-12-10 14:20:00,33.84,33.84,33.79,33.8,75300.0,17.0791,17.0791,17.0539,17.0589,75300.0
2009-12-10 14:25:00,33.8,33.84,33.79,33.83,76000.0,17.0589,17.0791,17.0539,17.0741,76000.0
2009-12-10 14:30:00,33.84,33.84,33.83,33.83,27800.0,17.0791,17.0791,17.0741,17.0741,27800.0
2009-12-10 14:35:00,33.83,33.84,33.8,33.81,57300.0,17.0741,17.0791,17.0589,17.064,57300.0
2009-12-10 14:40:00,33.8,33.81,33.76,33.76,56700.0,17.0589,17.064,17.0388,17.0388,56700.0
2009-12-10 14:45:00,33.76,33.77,33.73,33.74,62200.0,17.0388,17.0438,17.0236,17.0287,62200.0
2009-12-10 14:50:00,33.74,33.74,33.73,33.73,29700.0,17.0287,17.0287,17.0236,17.0236,29700.0
2009-12-10 14:55:00,33.74,33.74,33.71,33.71,28300.0,17.0287,17.0287,17.0135,17.0135,28300.0
2009-12-10 15:00:00,33.72,33.73,33.71,33.72,50700.0,17.0186,17.0236,17.0135,17.0186,50700.0
2009-12-10 15:05:00,33.72,33.74,33.71,33.72,65000.0,17.0186,17.0287,17.0135,17.0186,65000.0
2009-12-10 15:10:00,33.72,33.72,33.71,33.71,44700.0,17.0186,17.0186,17.0135,17.0135,44700.0
2009-12-10 15:15:00,33.72,33.72,33.71,33.71,15500.0,17.0186,17.0186,17.0135,17.0135,15500.0
2009-12-10 15:20:00,33.71,33.73,33.69,33.69,149400.0,17.0135,17.0236,17.0034,17.0034,149400.0
2009-12-10 15:25:00,33.7,33.72,33.69,33.71,88000.0,17.0085,17.0186,17.0034,17.0135,88000.0
2009-12-10 15:30:00,33.71,33.72,33.69,33.69,82400.0,17.0135,17.0186,17.0034,17.0034,82400.0
2009-12-10 15:35:00,33.7,33.73,33.69,33.73,99900.0,17.0085,17.0236,17.0034,17.0236,99900.0
2009-12-10 15:40:00,33.72,33.73,33.69,33.69,47200.0,17.0186,17.0236,17.0034,17.0034,47200.0
2009-12-10 15:45:00,33.69,33.7,33.69,33.7,59400.0,17.0034,17.0085,17.0034,17.0085,59400.0
2009-12-10 15:50:00,33.69,33.74,33.69,33.72,329100.0,17.0034,17.0287,17.0034,17.0186,329100.0
2009-12-10 15:55:00,33.72,33.78,33.72,33.77,262800.0,17.0186,17.0489,17.0186,17.0438,262800.0
2009-12-11 09:30:00,33.85,33.99,33.79,33.97,134200.0,17.0842,17.1548,17.0539,17.1447,134200.0
2009-12-11 09:35:00,33.97,34.0,33.95,34.0,128300.0,17.1447,17.1599,17.1347,17.1599,128300.0
2009-12-11 09:40:00,33.99,34.04,33.75,33.76,215200.0,17.1548,17.1801,17.0337,17.0388,215200.0
2009-12-11 09:45:00,33.77,33.85,33.76,33.84,36900.0,17.0438,17.0842,17.0388,17.0791,36900.0
2009-12-11 09:50:00,33.84,33.99,33.83,33.92,58900.0,17.0791,17.1548,17.0741,17.1195,58900.0
2009-12-11 09:55:00,33.93,34.07,33.92,34.02,100600.0,17.1246,17.1952,17.1195,17.17,100600.0
2009-12-11 10:00:00,34.03,34.07,34.0,34.02,74800.0,17.175,17.1952,17.1599,17.17,74800.0
2009-12-11 10:05:00,34.02,34.1,34.01,34.1,79500.0,17.17,17.2104,17.1649,17.2104,79500.0
2009-12-11 10:10:00,34.1,34.16,34.1,34.15,64500.0,17.2104,17.2406,17.2104,17.2356,64500.0
2009-12-11 10:15:00,34.16,34.16,34.11,34.12,78400.0,17.2406,17.2406,17.2154,17.2204,78400.0
2009-12-11 10:20:00,34.13,34.13,34.08,34.08,40600.0,17.2255,17.2255,17.2003,17.2003,40600.0
2009-12-11 10:25:00,34.09,34.13,34.08,34.1,59300.0,17.2053,17.2255,17.2003,17.2104,59300.0
2009-12-11 10:30:00,34.1,34.12,34.09,34.1,42800.0,17.2104,17.2204,17.2053,17.2104,42800.0
2009-12-11 10:35:00,34.1,34.15,34.09,34.13,46300.0,17.2104,17.2356,17.2053,17.2255,46300.0
2009-12-11 10:40:00,34.12,34.13,34.09,34.09,77600.0,17.2204,17.2255,17.2053,17.2053,77600.0
2009-12-11 10:45:00,34.1,34.1,34.06,34.07,55600.0,17.2104,17.2104,17.1902,17.1952,55600.0
2009-12-11 10:50:00,34.07,34.07,34.03,34.04,40000.0,17.1952,17.1952,17.175,17.1801,40000.0
2009-12-11 10:55:00,34.04,34.07,34.04,34.06,30500.0,17.1801,17.1952,17.1801,17.1902,30500.0
2009-12-11 11:00:00,34.06,34.07,34.01,34.02,54000.0,17.1902,17.1952,17.1649,17.17,54000.0
2009-12-11 11:05:00,34.01,34.02,33.98,33.99,34300.0,17.1649,17.17,17.1498,17.1548,34300.0
2009-12-11 11:10:00,33.98,33.99,33.95,33.95,50500.0,17.1498,17.1548,17.1347,17.1347,50500.0
2009-12-11 11:15:00,33.95,33.95,33.93,33.94,28200.0,17.1347,17.1347,17.1246,17.1296,28200.0
2009-12-11 11:20:00,33.94,33.97,33.93,33.95,41200.0,17.1296,17.1447,17.1246,17.1347,41200.0
2009-12-11 11:25:00,33.95,34.02,33.94,34.02,46900.0,17.1347,17.17,17.1296,17.17,46900.0
2009-12-11 11:30:00,34.02,34.04,33.99,34.03,38400.0,17.17,17.1801,17.1548,17.175,38400.0
2009-12-11 11:35:00,34.03,34.06,34.01,34.06,38200.0,17.175,17.1902,17.1649,17.1902,38200.0
2009-12-11 11:40:00,34.05,34.08,34.04,34.08,23200.0,17.1851,17.2003,17.1801,17.2003,23200.0
2009-12-11 11:45:00,34.07,34.08,34.01,34.06,67900.0,17.1952,17.2003,17.1649,17.1902,67900.0
2009-12-11 11:50:00,34.06,34.11,34.06,34.08,40800.0,17.1902,17.2154,17.1902,17.2003,40800.0
2009-12-11 11:55:00,34.09,34.09,34.05,34.08,42800.0,17.2053,17.2053,17.1851,17.2003,42800.0
2009-12-11 12:00:00,34.09,34.09,34.08,34.09,14900.0,17.2053,17.2053,17.2003,17.2053,14900.0
2009-12-11 12:05:00,34.08,34.1,34.08,34.1,27100.0,17.2003,17.2104,17.2003,17.2104,27100.0
2009-12-11 12:10:00,34.1,34.15,34.1,34.13,72300.0,17.2104,17.2356,17.2104,17.2255,72300.0
2009-12-11 12:15:00,34.12,34.14,34.11,34.12,33200.0,17.2204,17.2305,17.2154,17.2204,33200.0
2009-12-11 12:20:00,34.11,34.14,34.11,34.12,38000.0,17.2154,17.2305,17.2154,17.2204,38000.0
2009-12-11 12:25:00,34.13,34.13,34.12,34.12,15500.0,17.2255,17.2255,17.2204,17.2204,15500.0
2009-12-11 12:30:00,34.13,34.13,34.12,34.13,10800.0,17.2255,17.2255,17.2204,17.2255,10800.0
2009-12-11 12:35:00,34.13,34.13,34.11,34.11,37800.0,17.2255,17.2255,17.2154,17.2154,37800.0
2009-12-11 12:40:00,34.11,34.11,34.1,34.11,9100.0,17.2154,17.2154,17.2104,17.2154,9100.0
2009-12-11 12:45:00,34.1,34.12,34.09,34.12,21100.0,17.2104,17.2204,17.2053,17.2204,21100.0
2009-12-11 12:50:00,34.11,34.15,34.11,34.13,28900.0,17.2154,17.2356,17.2154,17.2255,28900.0
2009-12-11 12:55:00,34.13,34.14,34.13,34.13,12300.0,17.2255,17.2305,17.2255,17.2255,12300.0
2009-12-11 13:00:00,34.14,34.15,34.13,34.13,39300.0,17.2305,17.2356,17.2255,17.2255,39300.0
2009-12-11 13:05:00,34.13,34.14,34.11,34.11,30500.0,17.2255,17.2305,17.2154,17.2154,30500.0
2009-12-11 13:10:00,34.12,34.12,34.1,34.11,12500.0,17.2204,17.2204,17.2104,17.2154,12500.0
2009-12-11 13:15:00,34.11,34.12,34.09,34.12,25000.0,17.2154,17.2204,17.2053,17.2204,25000.0
2009-12-11 13:20:00,34.11,34.12,34.11,34.12,9300.0,17.2154,17.2204,17.2154,17.2204,9300.0
2009-12-11 13:25:00,34.11,34.12,34.11,34.12,12300.0,17.2154,17.2204,17.2154,17.2204,12300.0
2009-12-11 13:30:00,34.12,34.12,34.09,34.09,31600.0,17.2204,17.2204,17.2053,17.2053,31600.0
2009-12-11 13:35:00,34.09,34.15,34.09,34.14,42800.0,17.2053,17.2356,17.2053,17.2305,42800.0
2009-12-11 13:40:00,34.15,34.17,34.13,34.14,65200.0,17.2356,17.2457,17.2255,17.2305,65200.0
2009-12-11 13:45:00,34.13,34.14,34.11,34.13,36900.0,17.2255,17.2305,17.2154,17.2255,36900.0
2009-12-11 13:50:00,34.13,34.16,34.12,34.16,40000.0,17.2255,17.2406,17.2204,17.2406,40000.0
2009-12-11 13:55:00,34.16,34.16,34.13,34.15,61200.0,17.2406,17.2406,17.2255,17.2356,61200.0
2009-12-11 14:00:00,34.15,34.18,34.13,34.18,65600.0,17.2356,17.2507,17.2255,17.2507,65600.0
2009-12-11 14:05:00,34.17,34.24,34.17,34.23,59800.0,17.2457,17.281,17.2457,17.276,59800.0
2009-12-11 14:10:00,34.24,34.24,34.22,34.24,39300.0,17.281,17.281,17.2709,17.281,39300.0
2009-12-11 14:15:00,34.24,34.24,34.23,34.24,17100.0,17.281,17.281,17.276,17.281,17100.0
2009-12-11 14:20:00,34.23,34.25,34.23,34.24,54500.0,17.276,17.2861,17.276,17.281,54500.0
2009-12-11 14:25:00,34.25,34.26,34.24,34.24,65700.0,17.2861,17.2911,17.281,17.281,65700.0
2009-12-11 14:30:00,34.24,34.24,34.22,34.23,47800.0,17.281,17.281,17.2709,17.276,47800.0
2009-12-11 14:35:00,34.24,34.24,34.2,34.2,19500.0,17.281,17.281,17.2608,17.2608,19500.0
2009-12-11 14:40:00,34.21,34.21,34.16,34.16,65400.0,17.2659,17.2659,17.2406,17.2406,65400.0
2009-12-11 14:45:00,34.16,34.2,34.15,34.19,48300.0,17.2406,17.2608,17.2356,17.2558,48300.0
2009-12-11 14:50:00,34.19,34.19,34.15,34.16,65500.0,17.2558,17.2558,17.2356,17.2406,65500.0
2009-12-11 14:55:00,34.15,34.16,34.15,34.15,30600.0,17.2356,17.2406,17.2356,17.2356,30600.0
2009-12-11 15:00:00,34.15,34.15,34.13,34.13,32100.0,17.2356,17.2356,17.2255,17.2255,32100.0
2009-12-11 15:05:00,34.13,34.14,34.11,34.12,48400.0,17.2255,17.2305,17.2154,17.2204,48400.0
2009-12-11 15:10:00,34.12,34.16,34.11,34.14,87400.0,17.2204,17.2406,17.2154,17.2305,87400.0
2009-12-11 15:15:00,34.13,34.14,34.12,34.14,42500.0,17.2255,17.2305,17.2204,17.2305,42500.0
2009-12-11 15:20:00,34.14,34.14,34.12,34.12,53200.0,17.2305,17.2305,17.2204,17.2204,53200.0
2009-12-11 15:25:00,34.13,34.14,34.12,34.14,44800.0,17.2255,17.2305,17.2204,17.2305,44800.0
2009-12-11 15:30:00,34.14,34.17,34.13,34.16,57600.0,17.2305,17.2457,17.2255,17.2406,57600.0
2009-12-11 15:35:00,34.16,34.17,34.15,34.17,51400.0,17.2406,17.2457,17.2356,17.2457,51400.0
2009-12-11 15:40:00,34.17,34.17,34.14,34.17,90100.0,17.2457,17.2457,17.2305,17.2457,90100.0
2009-12-11 15:45:00,34.16,34.17,34.15,34.15,75600.0,17.2406,17.2457,17.2356,17.2356,75600.0
2009-12-11 15:50:00,34.16,34.2,34.15,34.19,151200.0,17.2406,17.2608,17.2356,17.2558,151200.0
2009-12-11 15:55:00,34.19,34.23,34.18,34.22,196800.0,17.2558,17.276,17.2507,17.2709,196800.0
2009-12-14 09:30:00,34.47,34.47,34.28,34.4,76200.0,17.3971,17.3971,17.3012,17.3618,76200.0
2009-12-14 09:35:00,34.39,34.42,34.37,34.4,56300.0,17.3567,17.3719,17.3466,17.3618,56300.0
2009-12-14 09:40:00,34.39,34.4,34.29,34.29,99400.0,17.3567,17.3618,17.3062,17.3062,99400.0
2009-12-14 09:45:00,34.29,34.33,34.22,34.23,51700.0,17.3062,17.3264,17.2709,17.276,51700.0
2009-12-14 09:50:00,34.23,34.3,34.2,34.29,58000.0,17.276,17.3113,17.2608,17.3062,58000.0
2009-12-14 09:55:00,34.3,34.32,34.22,34.22,46200.0,17.3113,17.3214,17.2709,17.2709,46200.0
2009-12-14 10:00:00,34.23,34.24,34.18,34.22,47000.0,17.276,17.281,17.2507,17.2709,47000.0
2009-12-14 10:05:00,34.21,34.32,34.19,34.32,54000.0,17.2659,17.3214,17.2558,17.3214,54000.0
2009-12-14 10:10:00,34.31,34.41,34.31,34.41,41200.0,17.3163,17.3668,17.3163,17.3668,41200.0
2009-12-14 10:15:00,34.41,34.43,34.35,34.38,47800.0,17.3668,17.3769,17.3365,17.3517,47800.0
2009-12-14 10:20:00,34.4,34.4,34.32,34.33,38200.0,17.3618,17.3618,17.3214,17.3264,38200.0
2009-12-14 10:25:00,34.33,34.37,34.32,34.35,20900.0,17.3264,17.3466,17.3214,17.3365,20900.0
2009-12-14 10:30:00,34.34,34.35,34.31,34.34,38600.0,17.3315,17.3365,17.3163,17.3315,38600.0
2009-12-14 10:35:00,34.34,34.38,34.31,34.31,31200.0,17.3315,17.3517,17.3163,17.3163,31200.0
2009-12-14 10:40:00,34.31,34.31,34.25,34.26,33300.0,17.3163,17.3163,17.2861,17.2911,33300.0
2009-12-14 10:45:00,34.27,34.28,34.25,34.27,19500.0,17.2962,17.3012,17.2861,17.2962,19500.0
2009-12-14 10:50:00,34.28,34.28,34.25,34.26,45800.0,17.3012,17.3012,17.2861,17.2911,45800.0
2009-12-14 10:55:00,34.26,34.38,34.25,34.35,61700.0,17.2911,17.3517,17.2861,17.3365,61700.0
2009-12-14 11:00:00,34.36,34.38,34.3,34.35,43300.0,17.3416,17.3517,17.3113,17.3365,43300.0
2009-12-14 11:05:00,34.35,34.37,34.33,34.33,25600.0,17.3365,17.3466,17.3264,17.3264,25600.0
2009-12-14 11:10:00,34.33,34.33,34.3,34.31,24400.0,17.3264,17.3264,17.3113,17.3163,24400.0
2009-12-14 11:15:00,34.31,34.31,34.3,34.3,17600.0,17.3163,17.3163,17.3113,17.3113,17600.0
2009-12-14 11:20:00,34.3,34.34,34.28,34.34,38500.0,17.3113,17.3315,17.3012,17.3315,38500.0
2009-12-14 11:25:00,34.34,34.34,34.3,34.33,30600.0,17.3315,17.3315,17.3113,17.3264,30600.0
2009-12-14 11:30:00,34.33,34.34,34.31,34.34,25900.0,17.3264,17.3315,17.3163,17.3315,25900.0
2009-12-14 11:35:00,34.34,34.36,34.33,34.36,77800.0,17.3315,17.3416,17.3264,17.3416,77800.0
2009-12-14 11:40:00,34.36,34.37,34.33,34.34,36200.0,17.3416,17.3466,17.3264,17.3315,36200.0
2009-12-14 11:45:00,34.33,34.34,34.3,34.3,21600.0,17.3264,17.3315,17.3113,17.3113,21600.0
2009-12-14 11:50:00,34.31,34.31,34.27,34.27,14300.0,17.3163,17.3163,17.2962,17.2962,14300.0
2009-12-14 11:55:00,34.27,34.31,34.26,34.3,22600.0,17.2962,17.3163,17.2911,17.3113,22600.0
2009-12-14 12:00:00,34.3,34.31,34.29,34.31,21000.0,17.3113,17.3163,17.3062,17.3163,21000.0
2009-12-14 12:05:00,34.3,34.31,34.3,34.3,24300.0,17.3113,17.3163,17.3113,17.3113,24300.0
2009-12-14 12:10:00,34.31,34.31,34.29,34.29,19100.0,17.3163,17.3163,17.3062,17.3062,19100.0
2009-12-14 12:15:00,34.29,34.3,34.27,34.29,32800.0,17.3062,17.3113,17.2962,17.3062,32800.0
2009-12-14 12:20:00,34.29,34.29,34.28,34.29,10800.0,17.3062,17.3062,17.3012,17.3062,10800.0
2009-12-14 12:25:00,34.28,34.29,34.24,34.25,45900.0,17.3012,17.3062,17.281,17.2861,45900.0
2009-12-14 12:30:00,34.24,34.25,34.2,34.2,52400.0,17.281,17.2861,17.2608,17.2608,52400.0
2009-12-14 12:35:00,34.2,34.21,34.2,34.21,25500.0,17.2608,17.2659,17.2608,17.2659,25500.0
2009-12-14 12:40:00,34.21,34.22,34.2,34.21,35400.0,17.2659,17.2709,17.2608,17.2659,35400.0
2009-12-14 12:45:00,34.21,34.21,34.2,34.2,12900.0,17.2659,17.2659,17.2608,17.2608,12900.0
2009-12-14 12:50:00,34.2,34.21,34.14,34.14,40000.0,17.2608,17.2659,17.2305,17.2305,40000.0
2009-12-14 12:55:00,34.14,34.15,34.13,34.13,20000.0,17.2305,17.2356,17.2255,17.2255,20000.0
2009-12-14 13:00:00,34.13,34.14,34.11,34.11,48900.0,17.2255,17.2305,17.2154,17.2154,48900.0
2009-12-14 13:05:00,34.12,34.12,34.06,34.06,35200.0,17.2204,17.2204,17.1902,17.1902,35200.0
2009-12-14 13:10:00,34.06,34.08,34.06,34.07,25600.0,17.1902,17.2003,17.1902,17.1952,25600.0
2009-12-14 13:15:00,34.08,34.08,34.04,34.04,24800.0,17.2003,17.2003,17.1801,17.1801,24800.0
2009-12-14 13:20:00,34.04,34.06,34.04,34.04,46000.0,17.1801,17.1902,17.1801,17.1801,46000.0
2009-12-14 13:25:00,34.04,34.05,34.04,34.04,28900.0,17.1801,17.1851,17.1801,17.1801,28900.0
2009-12-14 13:30:00,34.04,34.04,34.02,34.02,27100.0,17.1801,17.1801,17.17,17.17,27100.0
2009-12-14 13:35:00,34.03,34.03,34.0,34.0,56800.0,17.175,17.175,17.1599,17.1599,56800.0
2009-12-14 13:40:00,34.0,34.03,34.0,34.03,32700.0,17.1599,17.175,17.1599,17.175,32700.0
2009-12-14 13:45:00,34.03,34.13,34.02,34.12,68500.0,17.175,17.2255,17.17,17.2204,68500.0
2009-12-14 13:50:00,34.13,34.2,34.12,34.2,96500.0,17.2255,17.2608,17.2204,17.2608,96500.0
2009-12-14 13:55:00,34.2,34.22,34.19,34.22,30800.0,17.2608,17.2709,17.2558,17.2709,30800.0
2009-12-14 14:00:00,34.21,34.22,34.2,34.22,31400.0,17.2659,17.2709,17.2608,17.2709,31400.0
2009-12-14 14:05:00,34.22,34.22,34.21,34.22,33900.0,17.2709,17.2709,17.2659,17.2709,33900.0
2009-12-14 14:10:00,34.22,34.22,34.21,34.22,10300.0,17.2709,17.2709,17.2659,17.2709,10300.0
2009-12-14 14:15:00,34.21,34.22,34.21,34.22,11400.0,17.2659,17.2709,17.2659,17.2709,11400.0
2009-12-14 14:20:00,34.22,34.23,34.21,34.22,21200.0,17.2709,17.276,17.2659,17.2709,21200.0
2009-12-14 14:25:00,34.22,34.23,34.21,34.22,18700.0,17.2709,17.276,17.2659,17.2709,18700.0
2009-12-14 14:30:00,34.21,34.22,34.21,34.21,20200.0,17.2659,17.2709,17.2659,17.2659,20200.0
2009-12-14 14:35:00,34.21,34.23,34.21,34.23,35300.0,17.2659,17.276,17.2659,17.276,35300.0
2009-12-14 14:40:00,34.22,34.23,34.18,34.18,47200.0,17.2709,17.276,17.2507,17.2507,47200.0
2009-12-14 14:45:00,34.18,34.21,34.18,34.2,21300.0,17.2507,17.2659,17.2507,17.2608,21300.0
2009-12-14 14:50:00,34.2,34.21,34.2,34.2,23600.0,17.2608,17.2659,17.2608,17.2608,23600.0
2009-12-14 14:55:00,34.21,34.21,34.17,34.19,42000.0,17.2659,17.2659,17.2457,17.2558,42000.0
2009-12-14 15:00:00,34.19,34.21,34.17,34.19,62500.0,17.2558,17.2659,17.2457,17.2558,62500.0
2009-12-14 15:05:00,34.19,34.2,34.17,34.17,53000.0,17.2558,17.2608,17.2457,17.2457,53000.0
2009-12-14 15:10:00,34.17,34.18,34.17,34.18,14100.0,17.2457,17.2507,17.2457,17.2507,14100.0
2009-12-14 15:15:00,34.18,34.18,34.15,34.16,31100.0,17.2507,17.2507,17.2356,17.2406,31100.0
2009-12-14 15:20:00,34.15,34.15,34.13,34.13,19500.0,17.2356,17.2356,17.2255,17.2255,19500.0
2009-12-14 15:25:00,34.14,34.14,34.09,34.09,29100.0,17.2305,17.2305,17.2053,17.2053,29100.0
2009-12-14 15:30:00,34.1,34.15,34.1,34.15,32700.0,17.2104,17.2356,17.2104,17.2356,32700.0
2009-12-14 15:35:00,34.15,34.18,34.15,34.18,42200.0,17.2356,17.2507,17.2356,17.2507,42200.0
2009-12-14 15:40:00,34.18,34.18,34.17,34.18,49000.0,17.2507,17.2507,17.2457,17.2507,49000.0
2009-12-14 15:45:00,34.17,34.22,34.17,34.21,62900.0,17.2457,17.2709,17.2457,17.2659,62900.0
2009-12-14 15:50:00,34.21,34.22,34.14,34.17,100400.0,17.2659,17.2709,17.2305,17.2457,100400.0
2009-12-14 15:55:00,34.18,34.19,34.16,34.18,105300.0,17.2507,17.2558,17.2406,17.2507,105300.0
2009-12-15 09:30:00,34.12,34.22,34.01,34.01,63300.0,17.2204,17.2709,17.1649,17.1649,63300.0
2009-12-15 09:35:00,34.02,34.11,33.96,33.97,83900.0,17.17,17.2154,17.1397,17.1447,83900.0
2009-12-15 09:40:00,33.96,34.0,33.86,33.9,97000.0,17.1397,17.1599,17.0892,17.1094,97000.0
2009-12-15 09:45:00,33.91,33.94,33.86,33.86,72800.0,17.1145,17.1296,17.0892,17.0892,72800.0
2009-12-15 09:50:00,33.87,33.92,33.81,33.81,146900.0,17.0943,17.1195,17.064,17.064,146900.0
2009-12-15 09:55:00,33.82,33.82,33.77,33.81,73300.0,17.069,17.069,17.0438,17.064,73300.0
2009-12-15 10:00:00,33.81,33.87,33.77,33.87,71000.0,17.064,17.0943,17.0438,17.0943,71000.0
2009-12-15 10:05:00,33.87,33.97,33.86,33.96,93800.0,17.0943,17.1447,17.0892,17.1397,93800.0
2009-12-15 10:10:00,33.97,33.97,33.89,33.92,35500.0,17.1447,17.1447,17.1044,17.1195,35500.0
2009-12-15 10:15:00,33.92,33.99,33.92,33.97,30900.0,17.1195,17.1548,17.1195,17.1447,30900.0
2009-12-15 10:20:00,33.98,34.03,33.97,34.03,33000.0,17.1498,17.175,17.1447,17.175,33000.0
2009-12-15 10:25:00,34.03,34.03,34.01,34.03,28600.0,17.175,17.175,17.1649,17.175,28600.0
2009-12-15 10:30:00,34.02,34.05,34.02,34.03,25200.0,17.17,17.1851,17.17,17.175,25200.0
2009-12-15 10:35:00,34.03,34.07,34.02,34.06,49100.0,17.175,17.1952,17.17,17.1902,49100.0
2009-12-15 10:40:00,34.07,34.1,34.06,34.09,46900.0,17.1952,17.2104,17.1902,17.2053,46900.0
2009-12-15 10:45:00,34.1,34.14,34.09,34.13,52500.0,17.2104,17.2305,17.2053,17.2255,52500.0
2009-12-15 10:50:00,34.13,34.16,34.08,34.08,64900.0,17.2255,17.2406,17.2003,17.2003,64900.0
2009-12-15 10:55:00,34.08,34.09,34.01,34.01,39600.0,17.2003,17.2053,17.1649,17.1649,39600.0
2009-12-15 11:00:00,34.02,34.04,34.01,34.02,37700.0,17.17,17.1801,17.1649,17.17,37700.0
2009-12-15 11:05:00,34.03,34.08,34.02,34.08,32300.0,17.175,17.2003,17.17,17.2003,32300.0
2009-12-15 11:10:00,34.08,34.08,34.0,34.0,36900.0,17.2003,17.2003,17.1599,17.1599,36900.0
2009-12-15 11:15:00,34.0,34.01,33.95,33.96,33200.0,17.1599,17.1649,17.1347,17.1397,33200.0
2009-12-15 11:20:00,33.96,34.01,33.95,34.01,32300.0,17.1397,17.1649,17.1347,17.1649,32300.0
2009-12-15 11:25:00,34.01,34.02,33.99,33.99,25900.0,17.1649,17.17,17.1548,17.1548,25900.0
2009-12-15 11:30:00,34.0,34.0,33.96,33.97,52200.0,17.1599,17.1599,17.1397,17.1447,52200.0
2009-12-15 11:35:00,33.97,34.03,33.97,34.03,24700.0,17.1447,17.175,17.1447,17.175,24700.0
2009-12-15 11:40:00,34.02,34.06,34.0,34.06,41300.0,17.17,17.1902,17.1599,17.1902,41300.0
2009-12-15 11:45:00,34.06,34.08,34.05,34.07,21700.0,17.1902,17.2003,17.1851,17.1952,21700.0
2009-12-15 11:50:00,34.06,34.11,34.06,34.11,34000.0,17.1902,17.2154,17.1902,17.2154,34000.0
2009-12-15 11:55:00,34.1,34.14,34.08,34.14,46300.0,17.2104,17.2305,17.2003,17.2305,46300.0
2009-12-15 12:00:00,34.13,34.14,34.07,34.07,21000.0,17.2255,17.2305,17.1952,17.1952,21000.0
2009-12-15 12:05:00,34.08,34.08,34.03,34.07,33800.0,17.2003,17.2003,17.175,17.1952,33800.0
2009-12-15 12:10:00,34.08,34.09,34.07,34.09,8700.0,17.2003,17.2053,17.1952,17.2053,8700.0
2009-12-15 12:15:00,34.09,34.09,34.06,34.07,12300.0,17.2053,17.2053,17.1902,17.1952,12300.0
2009-12-15 12:20:00,34.06,34.07,34.01,34.01,18600.0,17.1902,17.1952,17.1649,17.1649,18600.0
2009-12-15 12:25:00,34.01,34.02,34.01,34.02,17100.0,17.1649,17.17,17.1649,17.17,17100.0
2009-12-15 12:30:00,34.01,34.04,34.01,34.03,17200.0,17.1649,17.1801,17.1649,17.175,17200.0
2009-12-15 12:35:00,34.03,34.04,33.99,34.0,16200.0,17.175,17.1801,17.1548,17.1599,16200.0
2009-12-15 12:40:00,33.99,34.01,33.99,34.0,11900.0,17.1548,17.1649,17.1548,17.1599,11900.0
2009-12-15 12:45:00,33.99,34.0,33.97,33.99,17700.0,17.1548,17.1599,17.1447,17.1548,17700.0
2009-12-15 12:50:00,33.98,34.0,33.98,34.0,16600.0,17.1498,17.1599,17.1498,17.1599,16600.0
2009-12-15 12:55:00,34.0,34.02,33.99,33.99,12400.0,17.1599,17.17,17.1548,17.1548,12400.0
2009-12-15 13:00:00,34.0,34.0,33.96,33.98,22800.0,17.1599,17.1599,17.1397,17.1498,22800.0
2009-12-15 13:05:00,33.98,34.02,33.97,34.02,13700.0,17.1498,17.17,17.1447,17.17,13700.0
2009-12-15 13:10:00,34.02,34.05,34.01,34.03,31600.0,17.17,17.1851,17.1649,17.175,31600.0
2009-12-15 13:15:00,34.04,34.04,34.01,34.02,11200.0,17.1801,17.1801,17.1649,17.17,11200.0
2009-12-15 13:20:00,34.02,34.02,33.99,34.0,20400.0,17.17,17.17,17.1548,17.1599,20400.0
2009-12-15 13:25:00,33.99,34.0,33.99,34.0,7800.0,17.1548,17.1599,17.1548,17.1599,7800.0
2009-12-15 13:30:00,34.01,34.02,34.0,34.01,12200.0,17.1649,17.17,17.1599,17.1649,12200.0
2009-12-15 13:35:00,34.01,34.03,34.0,34.02,15100.0,17.1649,17.175,17.1599,17.17,15100.0
2009-12-15 13:40:00,34.03,34.07,34.03,34.06,17800.0,17.175,17.1952,17.175,17.1902,17800.0
2009-12-15 13:45:00,34.06,34.07,34.05,34.05,7000.0,17.1902,17.1952,17.1851,17.1851,7000.0
2009-12-15 13:50:00,34.05,34.08,34.04,34.08,27000.0,17.1851,17.2003,17.1801,17.2003,27000.0
2009-12-15 13:55:00,34.08,34.1,34.07,34.08,25500.0,17.2003,17.2104,17.1952,17.2003,25500.0
2009-12-15 14:00:00,34.08,34.1,34.07,34.09,16100.0,17.2003,17.2104,17.1952,17.2053,16100.0
2009-12-15 14:05:00,34.1,34.1,34.09,34.1,17600.0,17.2104,17.2104,17.2053,17.2104,17600.0
2009-12-15 14:10:00,34.1,34.12,34.1,34.12,20600.0,17.2104,17.2204,17.2104,17.2204,20600.0
2009-12-15 14:15:00,34.12,34.14,34.1,34.13,27900.0,17.2204,17.2305,17.2104,17.2255,27900.0
2009-12-15 14:20:00,34.12,34.14,34.12,34.14,23500.0,17.2204,17.2305,17.2204,17.2305,23500.0
2009-12-15 14:25:00,34.14,34.14,34.1,34.12,28000.0,17.2305,17.2305,17.2104,17.2204,28000.0
2009-12-15 14:30:00,34.13,34.14,34.12,34.13,39200.0,17.2255,17.2305,17.2204,17.2255,39200.0
2009-12-15 14:35:00,34.12,34.13,34.12,34.12,23100.0,17.2204,17.2255,17.2204,17.2204,23100.0
2009-12-15 14:40:00,34.12,34.14,34.12,34.13,19600.0,17.2204,17.2305,17.2204,17.2255,19600.0
2009-12-15 14:45:00,34.13,34.13,34.12,34.13,11300.0,17.2255,17.2255,17.2204,17.2255,11300.0
2009-12-15 14:50:00,34.12,34.14,34.12,34.14,25000.0,17.2204,17.2305,17.2204,17.2305,25000.0
2009-12-15 14:55:00,34.13,34.15,34.13,34.13,37500.0,17.2255,17.2356,17.2255,17.2255,37500.0
2009-12-15 15:00:00,34.14,34.14,34.1,34.11,31600.0,17.2305,17.2305,17.2104,17.2154,31600.0
2009-12-15 15:05:00,34.11,34.11,34.07,34.08,35400.0,17.2154,17.2154,17.1952,17.2003,35400.0
2009-12-15 15:10:00,34.07,34.08,34.07,34.08,17600.0,17.1952,17.2003,17.1952,17.2003,17600.0
2009-12-15 15:15:00,34.08,34.09,34.07,34.09,33400.0,17.2003,17.2053,17.1952,17.2053,33400.0
2009-12-15 15:20:00,34.09,34.1,34.08,34.08,32500.0,17.2053,17.2104,17.2003,17.2003,32500.0
2009-12-15 15:25:00,34.08,34.13,34.08,34.11,42500.0,17.2003,17.2255,17.2003,17.2154,42500.0
2009-12-15 15:30:00,34.12,34.12,34.07,34.07,53200.0,17.2204,17.2204,17.1952,17.1952,53200.0
2009-12-15 15:35:00,34.07,34.08,34.03,34.05,56900.0,17.1952,17.2003,17.175,17.1851,56900.0
2009-12-15 15:40:00,34.04,34.05,34.01,34.02,35300.0,17.1801,17.1851,17.1649,17.17,35300.0
2009-12-15 15:45:00,34.01,34.02,33.99,33.99,104900.0,17.1649,17.17,17.1548,17.1548,104900.0
2009-12-15 15:50:00,34.0,34.06,33.99,34.05,112000.0,17.1599,17.1902,17.1548,17.1851,112000.0
2009-12-15 15:55:00,34.06,34.14,34.05,34.1,277200.0,17.1902,17.2305,17.1851,17.2104,277200.0
2009-12-16 09:30:00,34.08,34.29,34.08,34.17,70300.0,17.2003,17.3062,17.2003,17.2457,70300.0
2009-12-16 09:35:00,34.17,34.25,34.12,34.25,29700.0,17.2457,17.2861,17.2204,17.2861,29700.0
2009-12-16 09:40:00,34.22,34.23,33.98,34.04,52800.0,17.2709,17.276,17.1498,17.1801,52800.0
2009-12-16 09:45:00,34.05,34.11,34.04,34.1,13200.0,17.1851,17.2154,17.1801,17.2104,13200.0
2009-12-16 09:50:00,34.11,34.16,34.11,34.13,23800.0,17.2154,17.2406,17.2154,17.2255,23800.0
2009-12-16 09:55:00,34.13,34.13,34.05,34.06,27100.0,17.2255,17.2255,17.1851,17.1902,27100.0
2009-12-16 10:00:00,34.06,34.12,34.05,34.11,118200.0,17.1902,17.2204,17.1851,17.2154,118200.0
2009-12-16 10:05:00,34.11,34.14,34.08,34.08,30400.0,17.2154,17.2305,17.2003,17.2003,30400.0
2009-12-16 10:10:00,34.09,34.09,34.06,34.06,17200.0,17.2053,17.2053,17.1902,17.1902,17200.0
2009-12-16 10:15:00,34.06,34.06,34.01,34.04,35200.0,17.1902,17.1902,17.1649,17.1801,35200.0
2009-12-16 10:20:00,34.04,34.09,34.02,34.05,20600.0,17.1801,17.2053,17.17,17.1851,20600.0
2009-12-16 10:25:00,34.04,34.05,33.9,33.9,61300.0,17.1801,17.1851,17.1094,17.1094,61300.0
2009-12-16 10:30:00,33.91,34.0,33.9,33.98,33400.0,17.1145,17.1599,17.1094,17.1498,33400.0
2009-12-16 10:35:00,33.96,33.98,33.95,33.96,9200.0,17.1397,17.1498,17.1347,17.1397,9200.0
2009-12-16 10:40:00,33.95,33.95,33.93,33.95,22400.0,17.1347,17.1347,17.1246,17.1347,22400.0
2009-12-16 10:45:00,33.95,33.99,33.94,33.99,16900.0,17.1347,17.1548,17.1296,17.1548,16900.0
2009-12-16 10:50:00,33.99,34.0,33.98,33.98,25300.0,17.1548,17.1599,17.1498,17.1498,25300.0
2009-12-16 10:55:00,33.99,33.99,33.98,33.98,17900.0,17.1548,17.1548,17.1498,17.1498,17900.0
2009-12-16 11:00:00,33.99,33.99,33.97,33.98,43400.0,17.1548,17.1548,17.1447,17.1498,43400.0
2009-12-16 11:05:00,33.98,33.99,33.95,33.98,26600.0,17.1498,17.1548,17.1347,17.1498,26600.0
2009-12-16 11:10:00,33.98,33.99,33.97,33.99,22800.0,17.1498,17.1548,17.1447,17.1548,22800.0
2009-12-16 11:15:00,33.99,34.0,33.99,34.0,14600.0,17.1548,17.1599,17.1548,17.1599,14600.0
2009-12-16 11:20:00,34.0,34.0,33.97,33.98,32300.0,17.1599,17.1599,17.1447,17.1498,32300.0
2009-12-16 11:25:00,33.98,33.99,33.97,33.99,15100.0,17.1498,17.1548,17.1447,17.1548,15100.0
2009-12-16 11:30:00,33.99,33.99,33.95,33.96,25800.0,17.1548,17.1548,17.1347,17.1397,25800.0
2009-12-16 11:35:00,33.97,33.97,33.95,33.95,11100.0,17.1447,17.1447,17.1347,17.1347,11100.0
2009-12-16 11:40:00,33.95,33.96,33.95,33.95,12900.0,17.1347,17.1397,17.1347,17.1347,12900.0
2009-12-16 11:45:00,33.95,33.99,33.95,33.97,45200.0,17.1347,17.1548,17.1347,17.1447,45200.0
2009-12-16 11:50:00,33.97,34.0,33.97,33.98,44100.0,17.1447,17.1599,17.1447,17.1498,44100.0
2009-12-16 11:55:00,33.99,34.0,33.98,33.99,55200.0,17.1548,17.1599,17.1498,17.1548,55200.0
2009-12-16 12:00:00,33.99,34.0,33.99,34.0,13400.0,17.1548,17.1599,17.1548,17.1599,13400.0
2009-12-16 12:05:00,33.99,34.0,33.99,34.0,31100.0,17.1548,17.1599,17.1548,17.1599,31100.0
2009-12-16 12:10:00,34.0,34.0,33.99,34.0,9200.0,17.1599,17.1599,17.1548,17.1599,9200.0
2009-12-16 12:15:00,34.0,34.01,33.99,34.01,30100.0,17.1599,17.1649,17.1548,17.1649,30100.0
2009-12-16 12:20:00,34.01,34.01,34.0,34.0,24500.0,17.1649,17.1649,17.1599,17.1599,24500.0
2009-12-16 12:25:00,34.0,34.03,34.0,34.02,54300.0,17.1599,17.175,17.1599,17.17,54300.0
2009-12-16 12:30:00,34.02,34.02,34.0,34.01,13700.0,17.17,17.17,17.1599,17.1649,13700.0
2009-12-16 12:35:00,34.01,34.01,33.99,33.99,10400.0,17.1649,17.1649,17.1548,17.1548,10400.0
2009-12-16 12:40:00,33.99,34.0,33.98,33.99,27100.0,17.1548,17.1599,17.1498,17.1548,27100.0
2009-12-16 12:45:00,34.0,34.0,33.98,34.0,33300.0,17.1599,17.1599,17.1498,17.1599,33300.0
2009-12-16 12:50:00,33.99,34.01,33.99,34.01,19800.0,17.1548,17.1649,17.1548,17.1649,19800.0
2009-12-16 12:55:00,34.01,34.01,33.99,34.01,7400.0,17.1649,17.1649,17.1548,17.1649,7400.0
2009-12-16 13:00:00,34.0,34.01,33.99,34.01,19000.0,17.1599,17.1649,17.1548,17.1649,19000.0
2009-12-16 13:05:00,34.02,34.02,34.01,34.01,7200.0,17.17,17.17,17.1649,17.1649,7200.0
2009-12-16 13:10:00,34.01,34.02,33.99,33.99,30000.0,17.1649,17.17,17.1548,17.1548,30000.0
2009-12-16 13:15:00,33.99,34.0,33.97,33.97,21200.0,17.1548,17.1599,17.1447,17.1447,21200.0
2009-12-16 13:20:00,33.97,33.98,33.96,33.96,10800.0,17.1447,17.1498,17.1397,17.1397,10800.0
2009-12-16 13:25:00,33.96,33.97,33.96,33.97,9900.0,17.1397,17.1447,17.1397,17.1447,9900.0
2009-12-16 13:30:00,33.96,33.97,33.96,33.96,14700.0,17.1397,17.1447,17.1397,17.1397,14700.0
2009-12-16 13:35:00,33.97,33.97,33.96,33.96,5400.0,17.1447,17.1447,17.1397,17.1397,5400.0
2009-12-16 13:40:00,33.97,33.97,33.96,33.96,13800.0,17.1447,17.1447,17.1397,17.1397,13800.0
2009-12-16 13:45:00,33.97,33.97,33.95,33.95,71000.0,17.1447,17.1447,17.1347,17.1347,71000.0
2009-12-16 13:50:00,33.96,33.96,33.92,33.93,40600.0,17.1397,17.1397,17.1195,17.1246,40600.0
2009-12-16 13:55:00,33.92,33.93,33.9,33.9,25000.0,17.1195,17.1246,17.1094,17.1094,25000.0
2009-12-16 14:00:00,33.9,33.91,33.9,33.9,12800.0,17.1094,17.1145,17.1094,17.1094,12800.0
2009-12-16 14:05:00,33.9,33.9,33.87,33.88,32300.0,17.1094,17.1094,17.0943,17.0993,32300.0
2009-12-16 14:10:00,33.87,33.88,33.85,33.88,46100.0,17.0943,17.0993,17.0842,17.0993,46100.0
2009-12-16 14:15:00,33.88,33.98,33.51,33.97,46100.0,17.0993,17.1498,16.9126,17.1447,46100.0
2009-12-16 14:20:00,33.98,33.98,33.87,33.9,29600.0,17.1498,17.1498,17.0943,17.1094,29600.0
2009-12-16 14:25:00,33.91,33.98,33.9,33.95,23800.0,17.1145,17.1498,17.1094,17.1347,23800.0
2009-12-16 14:30:00,33.96,33.96,33.9,33.91,29800.0,17.1397,17.1397,17.1094,17.1145,29800.0
2009-12-16 14:35:00,33.91,33.98,33.9,33.98,28700.0,17.1145,17.1498,17.1094,17.1498,28700.0
2009-12-16 14:40:00,33.98,33.99,33.94,33.95,25200.0,17.1498,17.1548,17.1296,17.1347,25200.0
2009-12-16 14:45:00,33.95,33.96,33.92,33.92,22800.0,17.1347,17.1397,17.1195,17.1195,22800.0
2009-12-16 14:50:00,33.92,33.92,33.86,33.86,39000.0,17.1195,17.1195,17.0892,17.0892,39000.0
2009-12-16 14:55:00,33.86,33.94,33.86,33.92,27800.0,17.0892,17.1296,17.0892,17.1195,27800.0
2009-12-16 15:00:00,33.92,33.92,33.86,33.87,34400.0,17.1195,17.1195,17.0892,17.0943,34400.0
2009-12-16 15:05:00,33.87,33.9,33.86,33.9,44900.0,17.0943,17.1094,17.0892,17.1094,44900.0
2009-12-16 15:10:00,33.88,33.9,33.87,33.89,59500.0,17.0993,17.1094,17.0943,17.1044,59500.0
2009-12-16 15:15:00,33.89,33.92,33.87,33.92,93500.0,17.1044,17.1195,17.0943,17.1195,93500.0
2009-12-16 15:20:00,33.92,33.94,33.9,33.91,58600.0,17.1195,17.1296,17.1094,17.1145,58600.0
2009-12-16 15:25:00,33.91,33.91,33.86,33.87,45200.0,17.1145,17.1145,17.0892,17.0943,45200.0
2009-12-16 15:30:00,33.88,33.9,33.85,33.85,61100.0,17.0993,17.1094,17.0842,17.0842,61100.0
2009-12-16 15:35:00,33.86,33.93,33.85,33.87,158000.0,17.0892,17.1246,17.0842,17.0943,158000.0
2009-12-16 15:40:00,33.87,33.89,33.86,33.87,86100.0,17.0943,17.1044,17.0892,17.0943,86100.0
2009-12-16 15:45:00,33.86,33.89,33.86,33.89,89500.0,17.0892,17.1044,17.0892,17.1044,89500.0
2009-12-16 15:50:00,33.9,33.9,33.88,33.88,81000.0,17.1094,17.1094,17.0993,17.0993,81000.0
2009-12-16 15:55:00,33.88,33.92,33.88,33.9,256800.0,17.0993,17.1195,17.0993,17.1094,256800.0
2009-12-17 09:30:00,33.94,33.94,33.57,33.59,187400.0,17.1296,17.1296,16.9429,16.953,187400.0
2009-12-17 09:35:00,33.59,33.8,33.58,33.73,111600.0,16.953,17.0589,16.9479,17.0236,111600.0
2009-12-17 09:40:00,33.71,33.8,33.68,33.71,165300.0,17.0135,17.0589,16.9984,17.0135,165300.0
2009-12-17 09:45:00,33.71,33.78,33.71,33.74,70400.0,17.0135,17.0489,17.0135,17.0287,70400.0
2009-12-17 09:50:00,33.74,33.76,33.7,33.7,61500.0,17.0287,17.0388,17.0085,17.0085,61500.0
2009-12-17 09:55:00,33.7,33.71,33.55,33.55,71500.0,17.0085,17.0135,16.9328,16.9328,71500.0
2009-12-17 10:00:00,33.56,33.63,33.48,33.6,256000.0,16.9378,16.9731,16.8974,16.958,256000.0
2009-12-17 10:05:00,33.59,33.63,33.56,33.62,35000.0,16.953,16.9731,16.9378,16.9681,35000.0
2009-12-17 10:10:00,33.63,33.68,33.63,33.66,33400.0,16.9731,16.9984,16.9731,16.9883,33400.0
2009-12-17 10:15:00,33.66,33.76,33.66,33.76,41100.0,16.9883,17.0388,16.9883,17.0388,41100.0
2009-12-17 10:20:00,33.76,33.83,33.74,33.82,87500.0,17.0388,17.0741,17.0287,17.069,87500.0
2009-12-17 10:25:00,33.83,33.83,33.76,33.76,28700.0,17.0741,17.0741,17.0388,17.0388,28700.0
2009-12-17 10:30:00,33.76,33.76,33.71,33.71,47800.0,17.0388,17.0388,17.0135,17.0135,47800.0
2009-12-17 10:35:00,33.72,33.8,33.71,33.79,65000.0,17.0186,17.0589,17.0135,17.0539,65000.0
2009-12-17 10:40:00,33.8,33.81,33.78,33.79,19500.0,17.0589,17.064,17.0489,17.0539,19500.0
2009-12-17 10:45:00,33.79,33.83,33.75,33.78,54800.0,17.0539,17.0741,17.0337,17.0489,54800.0
2009-12-17 10:50:00,33.79,33.79,33.66,33.66,92900.0,17.0539,17.0539,16.9883,16.9883,92900.0
2009-12-17 10:55:00,33.66,33.72,33.65,33.7,37300.0,16.9883,17.0186,16.9832,17.0085,37300.0
2009-12-17 11:00:00,33.7,33.72,33.64,33.65,66200.0,17.0085,17.0186,16.9782,16.9832,66200.0
2009-12-17 11:05:00,33.65,33.66,33.6,33.61,95800.0,16.9832,16.9883,16.958,16.9631,95800.0
2009-12-17 11:10:00,33.61,33.69,33.56,33.69,89100.0,16.9631,17.0034,16.9378,17.0034,89100.0
2009-12-17 11:15:00,33.69,33.75,33.68,33.75,44400.0,17.0034,17.0337,16.9984,17.0337,44400.0
2009-12-17 11:20:00,33.74,33.75,33.69,33.73,88800.0,17.0287,17.0337,17.0034,17.0236,88800.0
2009-12-17 11:25:00,33.73,33.73,33.62,33.63,84000.0,17.0236,17.0236,16.9681,16.9731,84000.0
2009-12-17 11:30:00,33.62,33.65,33.58,33.63,126400.0,16.9681,16.9832,16.9479,16.9731,126400.0
2009-12-17 11:35:00,33.62,33.67,33.6,33.67,93900.0,16.9681,16.9933,16.958,16.9933,93900.0
2009-12-17 11:40:00,33.67,33.7,33.65,33.65,53800.0,16.9933,17.0085,16.9832,16.9832,53800.0
2009-12-17 11:45:00,33.65,33.66,33.6,33.6,76100.0,16.9832,16.9883,16.958,16.958,76100.0
2009-12-17 11:50:00,33.6,33.61,33.57,33.57,112300.0,16.958,16.9631,16.9429,16.9429,112300.0
2009-12-17 11:55:00,33.57,33.61,33.57,33.58,117500.0,16.9429,16.9631,16.9429,16.9479,117500.0
2009-12-17 12:00:00,33.58,33.59,33.53,33.54,73500.0,16.9479,16.953,16.9227,16.9277,73500.0
2009-12-17 12:05:00,33.54,33.57,33.53,33.54,53400.0,16.9277,16.9429,16.9227,16.9277,53400.0
2009-12-17 12:10:00,33.54,33.58,33.52,33.56,200300.0,16.9277,16.9479,16.9176,16.9378,200300.0
2009-12-17 12:15:00,33.56,33.58,33.53,33.53,27200.0,16.9378,16.9479,16.9227,16.9227,27200.0
2009-12-17 12:20:00,33.53,33.55,33.53,33.55,27000.0,16.9227,16.9328,16.9227,16.9328,27000.0
2009-12-17 12:25:00,33.54,33.55,33.53,33.53,31200.0,16.9277,16.9328,16.9227,16.9227,31200.0
2009-12-17 12:30:00,33.53,33.54,33.53,33.53,23900.0,16.9227,16.9277,16.9227,16.9227,23900.0
2009-12-17 12:35:00,33.53,33.58,33.52,33.56,56200.0,16.9227,16.9479,16.9176,16.9378,56200.0
2009-12-17 12:40:00,33.56,33.57,33.46,33.46,66400.0,16.9378,16.9429,16.8873,16.8873,66400.0
2009-12-17 12:45:00,33.46,33.47,33.41,33.42,57900.0,16.8873,16.8924,16.8621,16.8672,57900.0
2009-12-17 12:50:00,33.43,33.48,33.42,33.48,51800.0,16.8722,16.8974,16.8672,16.8974,51800.0
2009-12-17 12:55:00,33.48,33.49,33.44,33.44,47000.0,16.8974,16.9025,16.8773,16.8773,47000.0
2009-12-17 13:00:00,33.44,33.47,33.43,33.47,30400.0,16.8773,16.8924,16.8722,16.8924,30400.0
2009-12-17 13:05:00,33.46,33.51,33.46,33.5,63500.0,16.8873,16.9126,16.8873,16.9075,63500.0
2009-12-17 13:10:00,33.5,33.51,33.44,33.44,178600.0,16.9075,16.9126,16.8773,16.8773,178600.0
2009-12-17 13:15:00,33.45,33.45,33.42,33.44,58200.0,16.8823,16.8823,16.8672,16.8773,58200.0
2009-12-17 13:20:00,33.45,33.5,33.44,33.49,33900.0,16.8823,16.9075,16.8773,16.9025,33900.0
2009-12-17 13:25:00,33.5,33.55,33.49,33.55,49700.0,16.9075,16.9328,16.9025,16.9328,49700.0
2009-12-17 13:30:00,33.55,33.58,33.53,33.55,38200.0,16.9328,16.9479,16.9227,16.9328,38200.0
2009-12-17 13:35:00,33.55,33.55,33.52,33.53,25300.0,16.9328,16.9328,16.9176,16.9227,25300.0
2009-12-17 13:40:00,33.53,33.55,33.52,33.55,27800.0,16.9227,16.9328,16.9176,16.9328,27800.0
2009-12-17 13:45:00,33.55,33.56,33.54,33.55,20300.0,16.9328,16.9378,16.9277,16.9328,20300.0
2009-12-17 13:50:00,33.55,33.55,33.52,33.54,47700.0,16.9328,16.9328,16.9176,16.9277,47700.0
2009-12-17 13:55:00,33.53,33.58,33.53,33.54,51800.0,16.9227,16.9479,16.9227,16.9277,51800.0
2009-12-17 14:00:00,33.54,33.55,33.51,33.51,78200.0,16.9277,16.9328,16.9126,16.9126,78200.0
2009-12-17 14:05:00,33.51,33.52,33.51,33.52,15900.0,16.9126,16.9176,16.9126,16.9176,15900.0
2009-12-17 14:10:00,33.51,33.52,33.49,33.5,36000.0,16.9126,16.9176,16.9025,16.9075,36000.0
2009-12-17 14:15:00,33.5,33.52,33.49,33.49,36600.0,16.9075,16.9176,16.9025,16.9025,36600.0
2009-12-17 14:20:00,33.5,33.5,33.46,33.5,58100.0,16.9075,16.9075,16.8873,16.9075,58100.0
2009-12-17 14:25:00,33.5,33.56,33.5,33.54,64500.0,16.9075,16.9378,16.9075,16.9277,64500.0
2009-12-17 14:30:00,33.54,33.56,33.52,33.55,29500.0,16.9277,16.9378,16.9176,16.9328,29500.0
2009-12-17 14:35:00,33.56,33.57,33.53,33.57,53700.0,16.9378,16.9429,16.9227,16.9429,53700.0
2009-12-17 14:40:00,33.57,33.58,33.52,33.52,41700.0,16.9429,16.9479,16.9176,16.9176,41700.0
2009-12-17 14:45:00,33.52,33.53,33.49,33.49,15800.0,16.9176,16.9227,16.9025,16.9025,15800.0
2009-12-17 14:50:00,33.49,33.5,33.45,33.47,34200.0,16.9025,16.9075,16.8823,16.8924,34200.0
2009-12-17 14:55:00,33.47,33.49,33.46,33.49,19100.0,16.8924,16.9025,16.8873,16.9025,19100.0
2009-12-17 15:00:00,33.48,33.49,33.44,33.44,65600.0,16.8974,16.9025,16.8773,16.8773,65600.0
2009-12-17 15:05:00,33.44,33.47,33.44,33.47,52200.0,16.8773,16.8924,16.8773,16.8924,52200.0
2009-12-17 15:10:00,33.47,33.5,33.45,33.45,33700.0,16.8924,16.9075,16.8823,16.8823,33700.0
2009-12-17 15:15:00,33.45,33.46,33.42,33.43,23200.0,16.8823,16.8873,16.8672,16.8722,23200.0
2009-12-17 15:20:00,33.43,33.44,33.41,33.43,54700.0,16.8722,16.8773,16.8621,16.8722,54700.0
2009-12-17 15:25:00,33.43,33.44,33.42,33.43,26300.0,16.8722,16.8773,16.8672,16.8722,26300.0
2009-12-17 15:30:00,33.42,33.51,33.42,33.5,73700.0,16.8672,16.9126,16.8672,16.9075,73700.0
2009-12-17 15:35:00,33.51,33.54,33.5,33.53,75100.0,16.9126,16.9277,16.9075,16.9227,75100.0
2009-12-17 15:40:00,33.53,33.58,33.52,33.56,75100.0,16.9227,16.9479,16.9176,16.9378,75100.0
2009-12-17 15:45:00,33.55,33.56,33.51,33.53,67800.0,16.9328,16.9378,16.9126,16.9227,67800.0
2009-12-17 15:50:00,33.52,33.56,33.52,33.52,84100.0,16.9176,16.9378,16.9176,16.9176,84100.0
2009-12-17 15:55:00,33.52,33.54,33.5,33.52,204100.0,16.9176,16.9277,16.9075,16.9176,204100.0
2009-12-18 09:30:00,33.65,33.7,33.52,33.63,1219700.0,16.9832,17.0085,16.9176,16.9731,1219700.0
2009-12-18 09:35:00,33.62,33.76,33.61,33.75,22000.0,16.9681,17.0388,16.9631,17.0337,22000.0
2009-12-18 09:40:00,33.75,33.78,33.62,33.77,54500.0,17.0337,17.0489,16.9681,17.0438,54500.0
2009-12-18 09:45:00,33.76,33.78,33.68,33.75,60100.0,17.0388,17.0489,16.9984,17.0337,60100.0
2009-12-18 09:50:00,33.74,33.74,33.69,33.72,43800.0,17.0287,17.0287,17.0034,17.0186,43800.0
2009-12-18 09:55:00,33.71,33.73,33.68,33.7,25000.0,17.0135,17.0236,16.9984,17.0085,25000.0
2009-12-18 10:00:00,33.7,33.71,33.67,33.71,33000.0,17.0085,17.0135,16.9933,17.0135,33000.0
2009-12-18 10:05:00,33.7,33.81,33.7,33.81,39600.0,17.0085,17.064,17.0085,17.064,39600.0
2009-12-18 10:10:00,33.81,33.83,33.7,33.71,77600.0,17.064,17.0741,17.0085,17.0135,77600.0
2009-12-18 10:15:00,33.71,33.75,33.68,33.71,29700.0,17.0135,17.0337,16.9984,17.0135,29700.0
2009-12-18 10:20:00,33.71,33.72,33.66,33.71,41800.0,17.0135,17.0186,16.9883,17.0135,41800.0
2009-12-18 10:25:00,33.72,33.73,33.68,33.69,22300.0,17.0186,17.0236,16.9984,17.0034,22300.0
2009-12-18 10:30:00,33.69,33.69,33.66,33.69,33200.0,17.0034,17.0034,16.9883,17.0034,33200.0
2009-12-18 10:35:00,33.68,33.7,33.67,33.7,24300.0,16.9984,17.0085,16.9933,17.0085,24300.0
2009-12-18 10:40:00,33.69,33.74,33.68,33.73,44700.0,17.0034,17.0287,16.9984,17.0236,44700.0
2009-12-18 10:45:00,33.74,33.76,33.73,33.74,79200.0,17.0287,17.0388,17.0236,17.0287,79200.0
2009-12-18 10:50:00,33.74,33.74,33.67,33.68,206500.0,17.0287,17.0287,16.9933,16.9984,206500.0
2009-12-18 10:55:00,33.68,33.7,33.68,33.69,18700.0,16.9984,17.0085,16.9984,17.0034,18700.0
2009-12-18 11:00:00,33.69,33.69,33.66,33.67,31000.0,17.0034,17.0034,16.9883,16.9933,31000.0
2009-12-18 11:05:00,33.66,33.67,33.55,33.55,61800.0,16.9883,16.9933,16.9328,16.9328,61800.0
2009-12-18 11:10:00,33.55,33.59,33.53,33.54,34900.0,16.9328,16.953,16.9227,16.9277,34900.0
2009-12-18 11:15:00,33.54,33.55,33.47,33.54,35800.0,16.9277,16.9328,16.8924,16.9277,35800.0
2009-12-18 11:20:00,33.53,33.61,33.53,33.59,21100.0,16.9227,16.9631,16.9227,16.953,21100.0
2009-12-18 11:25:00,33.58,33.64,33.58,33.63,19100.0,16.9479,16.9782,16.9479,16.9731,19100.0
2009-12-18 11:30:00,33.63,33.63,33.6,33.63,29100.0,16.9731,16.9731,16.958,16.9731,29100.0
2009-12-18 11:35:00,33.63,33.63,33.59,33.61,24900.0,16.9731,16.9731,16.953,16.9631,24900.0
2009-12-18 11:40:00,33.6,33.6,33.59,33.59,17500.0,16.958,16.958,16.953,16.953,17500.0
2009-12-18 11:45:00,33.59,33.62,33.56,33.61,29600.0,16.953,16.9681,16.9378,16.9631,29600.0
2009-12-18 11:50:00,33.62,33.65,33.61,33.64,26300.0,16.9681,16.9832,16.9631,16.9782,26300.0
2009-12-18 11:55:00,33.65,33.65,33.64,33.65,9200.0,16.9832,16.9832,16.9782,16.9832,9200.0
2009-12-18 12:00:00,33.65,33.65,33.61,33.62,25200.0,16.9832,16.9832,16.9631,16.9681,25200.0
2009-12-18 12:05:00,33.62,33.62,33.61,33.62,19300.0,16.9681,16.9681,16.9631,16.9681,19300.0
2009-12-18 12:10:00,33.61,33.65,33.61,33.65,32900.0,16.9631,16.9832,16.9631,16.9832,32900.0
2009-12-18 12:15:00,33.64,33.69,33.64,33.69,35700.0,16.9782,17.0034,16.9782,17.0034,35700.0
2009-12-18 12:20:00,33.69,33.71,33.68,33.71,15800.0,17.0034,17.0135,16.9984,17.0135,15800.0
2009-12-18 12:25:00,33.71,33.71,33.65,33.65,25100.0,17.0135,17.0135,16.9832,16.9832,25100.0
2009-12-18 12:30:00,33.65,33.66,33.64,33.65,19000.0,16.9832,16.9883,16.9782,16.9832,19000.0
2009-12-18 12:35:00,33.65,33.65,33.64,33.65,9100.0,16.9832,16.9832,16.9782,16.9832,9100.0
2009-12-18 12:40:00,33.64,33.65,33.64,33.65,31500.0,16.9782,16.9832,16.9782,16.9832,31500.0
2009-12-18 12:45:00,33.65,33.66,33.62,33.63,30300.0,16.9832,16.9883,16.9681,16.9731,30300.0
2009-12-18 12:50:00,33.63,33.65,33.63,33.64,34600.0,16.9731,16.9832,16.9731,16.9782,34600.0
2009-12-18 12:55:00,33.63,33.63,33.61,33.62,27600.0,16.9731,16.9731,16.9631,16.9681,27600.0
2009-12-18 13:00:00,33.63,33.63,33.61,33.62,23500.0,16.9731,16.9731,16.9631,16.9681,23500.0
2009-12-18 13:05:00,33.62,33.63,33.62,33.62,13900.0,16.9681,16.9731,16.9681,16.9681,13900.0
2009-12-18 13:10:00,33.62,33.66,33.62,33.65,38100.0,16.9681,16.9883,16.9681,16.9832,38100.0
2009-12-18 13:15:00,33.64,33.65,33.59,33.6,31200.0,16.9782,16.9832,16.953,16.958,31200.0
2009-12-18 13:20:00,33.6,33.65,33.6,33.65,34900.0,16.958,16.9832,16.958,16.9832,34900.0
2009-12-18 13:25:00,33.65,33.69,33.64,33.67,36600.0,16.9832,17.0034,16.9782,16.9933,36600.0
2009-12-18 13:30:00,33.68,33.68,33.64,33.65,32400.0,16.9984,16.9984,16.9782,16.9832,32400.0
2009-12-18 13:35:00,33.66,33.73,33.65,33.71,55500.0,16.9883,17.0236,16.9832,17.0135,55500.0
2009-12-18 13:40:00,33.72,33.73,33.72,33.73,9500.0,17.0186,17.0236,17.0186,17.0236,9500.0
2009-12-18 13:45:00,33.72,33.73,33.7,33.71,30700.0,17.0186,17.0236,17.0085,17.0135,30700.0
2009-12-18 13:50:00,33.7,33.71,33.69,33.7,16200.0,17.0085,17.0135,17.0034,17.0085,16200.0
2009-12-18 13:55:00,33.69,33.7,33.69,33.69,24300.0,17.0034,17.0085,17.0034,17.0034,24300.0
2009-12-18 14:00:00,33.69,33.7,33.68,33.68,16400.0,17.0034,17.0085,16.9984,16.9984,16400.0
2009-12-18 14:05:00,33.68,33.74,33.68,33.74,52900.0,16.9984,17.0287,16.9984,17.0287,52900.0
2009-12-18 14:10:00,33.74,33.74,33.67,33.67,43700.0,17.0287,17.0287,16.9933,16.9933,43700.0
2009-12-18 14:15:00,33.67,33.69,33.67,33.67,20800.0,16.9933,17.0034,16.9933,16.9933,20800.0
2009-12-18 14:20:00,33.67,33.68,33.64,33.64,26300.0,16.9933,16.9984,16.9782,16.9782,26300.0
2009-12-18 14:25:00,33.64,33.65,33.63,33.64,32200.0,16.9782,16.9832,16.9731,16.9782,32200.0
2009-12-18 14:30:00,33.65,33.65,33.62,33.62,36100.0,16.9832,16.9832,16.9681,16.9681,36100.0
2009-12-18 14:35:00,33.62,33.64,33.61,33.64,23700.0,16.9681,16.9782,16.9631,16.9782,23700.0
2009-12-18 14:40:00,33.63,33.66,33.63,33.65,32900.0,16.9731,16.9883,16.9731,16.9832,32900.0
2009-12-18 14:45:00,33.64,33.65,33.62,33.63,11200.0,16.9782,16.9832,16.9681,16.9731,11200.0
2009-12-18 14:50:00,33.62,33.67,33.62,33.67,22900.0,16.9681,16.9933,16.9681,16.9933,22900.0
2009-12-18 14:55:00,33.68,33.7,33.67,33.69,24000.0,16.9984,17.0085,16.9933,17.0034,24000.0
2009-12-18 15:00:00,33.69,33.69,33.68,33.69,14700.0,17.0034,17.0034,16.9984,17.0034,14700.0
2009-12-18 15:05:00,33.69,33.72,33.68,33.69,41200.0,17.0034,17.0186,16.9984,17.0034,41200.0
2009-12-18 15:10:00,33.7,33.73,33.69,33.72,50500.0,17.0085,17.0236,17.0034,17.0186,50500.0
2009-12-18 15:15:00,33.72,33.75,33.72,33.74,26800.0,17.0186,17.0337,17.0186,17.0287,26800.0
2009-12-18 15:20:00,33.74,33.76,33.71,33.71,47200.0,17.0287,17.0388,17.0135,17.0135,47200.0
2009-12-18 15:25:00,33.71,33.72,33.67,33.67,27300.0,17.0135,17.0186,16.9933,16.9933,27300.0
2009-12-18 15:30:00,33.67,33.69,33.66,33.69,40200.0,16.9933,17.0034,16.9883,17.0034,40200.0
2009-12-18 15:35:00,33.69,33.69,33.68,33.68,23800.0,17.0034,17.0034,16.9984,16.9984,23800.0
2009-12-18 15:40:00,33.69,33.74,33.68,33.74,67000.0,17.0034,17.0287,16.9984,17.0287,67000.0
2009-12-18 15:45:00,33.74,33.75,33.72,33.74,64300.0,17.0287,17.0337,17.0186,17.0287,64300.0
2009-12-18 15:50:00,33.73,33.74,33.71,33.71,78700.0,17.0236,17.0287,17.0135,17.0135,78700.0
2009-12-18 15:55:00,33.72,33.78,33.71,33.78,202000.0,17.0186,17.0489,17.0135,17.0489,202000.0
2009-12-21 09:30:00,33.8,33.85,33.75,33.8,96000.0,17.0589,17.0842,17.0337,17.0589,96000.0
2009-12-21 09:35:00,33.8,33.94,33.75,33.93,73600.0,17.0589,17.1296,17.0337,17.1246,73600.0
2009-12-21 09:40:00,33.9,33.91,33.88,33.88,21100.0,17.1094,17.1145,17.0993,17.0993,21100.0
2009-12-21 09:45:00,33.89,33.99,33.89,33.98,31700.0,17.1044,17.1548,17.1044,17.1498,31700.0
2009-12-21 09:50:00,33.97,33.98,33.94,33.98,29900.0,17.1447,17.1498,17.1296,17.1498,29900.0
2009-12-21 09:55:00,33.97,34.0,33.97,33.99,42900.0,17.1447,17.1599,17.1447,17.1548,42900.0
2009-12-21 10:00:00,33.99,34.0,33.97,33.97,51100.0,17.1548,17.1599,17.1447,17.1447,51100.0
2009-12-21 10:05:00,33.98,34.0,33.97,33.98,34300.0,17.1498,17.1599,17.1447,17.1498,34300.0
2009-12-21 10:10:00,33.98,34.0,33.98,33.99,46300.0,17.1498,17.1599,17.1498,17.1548,46300.0
2009-12-21 10:15:00,33.98,34.0,33.97,33.98,29300.0,17.1498,17.1599,17.1447,17.1498,29300.0
2009-12-21 10:20:00,33.98,33.98,33.94,33.97,25600.0,17.1498,17.1498,17.1296,17.1447,25600.0
2009-12-21 10:25:00,33.97,34.0,33.96,33.99,54800.0,17.1447,17.1599,17.1397,17.1548,54800.0
2009-12-21 10:30:00,34.0,34.0,33.97,33.99,59200.0,17.1599,17.1599,17.1447,17.1548,59200.0
2009-12-21 10:35:00,33.98,33.98,33.96,33.97,21000.0,17.1498,17.1498,17.1397,17.1447,21000.0
2009-12-21 10:40:00,33.97,34.0,33.97,33.99,54000.0,17.1447,17.1599,17.1447,17.1548,54000.0
2009-12-21 10:45:00,33.99,34.02,33.95,33.95,79000.0,17.1548,17.17,17.1347,17.1347,79000.0
2009-12-21 10:50:00,33.96,33.96,33.91,33.91,26600.0,17.1397,17.1397,17.1145,17.1145,26600.0
2009-12-21 10:55:00,33.91,33.92,33.86,33.87,28700.0,17.1145,17.1195,17.0892,17.0943,28700.0
2009-12-21 11:00:00,33.87,33.88,33.85,33.85,29000.0,17.0943,17.0993,17.0842,17.0842,29000.0
2009-12-21 11:05:00,33.85,33.89,33.82,33.82,59100.0,17.0842,17.1044,17.069,17.069,59100.0
2009-12-21 11:10:00,33.82,33.86,33.8,33.85,40700.0,17.069,17.0892,17.0589,17.0842,40700.0
2009-12-21 11:15:00,33.85,33.86,33.85,33.85,14300.0,17.0842,17.0892,17.0842,17.0842,14300.0
2009-12-21 11:20:00,33.86,33.86,33.81,33.83,25100.0,17.0892,17.0892,17.064,17.0741,25100.0
2009-12-21 11:25:00,33.84,33.84,33.82,33.83,28900.0,17.0791,17.0791,17.069,17.0741,28900.0
2009-12-21 11:30:00,33.83,33.85,33.82,33.83,103000.0,17.0741,17.0842,17.069,17.0741,103000.0
2009-12-21 11:35:00,33.84,33.85,33.83,33.84,47400.0,17.0791,17.0842,17.0741,17.0791,47400.0
2009-12-21 11:40:00,33.84,33.84,33.8,33.81,75500.0,17.0791,17.0791,17.0589,17.064,75500.0
2009-12-21 11:45:00,33.8,33.83,33.8,33.83,40900.0,17.0589,17.0741,17.0589,17.0741,40900.0
2009-12-21 11:50:00,33.83,33.88,33.82,33.85,36800.0,17.0741,17.0993,17.069,17.0842,36800.0
2009-12-21 11:55:00,33.86,33.89,33.84,33.87,27400.0,17.0892,17.1044,17.0791,17.0943,27400.0
2009-12-21 12:00:00,33.87,33.92,33.86,33.92,29300.0,17.0943,17.1195,17.0892,17.1195,29300.0
2009-12-21 12:05:00,33.92,33.97,33.91,33.93,34600.0,17.1195,17.1447,17.1145,17.1246,34600.0
2009-12-21 12:10:00,33.93,33.95,33.92,33.95,16100.0,17.1246,17.1347,17.1195,17.1347,16100.0
2009-12-21 12:15:00,33.95,33.96,33.94,33.94,22000.0,17.1347,17.1397,17.1296,17.1296,22000.0
2009-12-21 12:20:00,33.94,33.96,33.94,33.95,18700.0,17.1296,17.1397,17.1296,17.1347,18700.0
2009-12-21 12:25:00,33.94,33.95,33.93,33.93,13200.0,17.1296,17.1347,17.1246,17.1246,13200.0
2009-12-21 12:30:00,33.93,33.94,33.93,33.93,6300.0,17.1246,17.1296,17.1246,17.1246,6300.0
2009-12-21 12:35:00,33.94,33.94,33.93,33.94,7500.0,17.1296,17.1296,17.1246,17.1296,7500.0
2009-12-21 12:40:00,33.93,33.99,33.93,33.99,27400.0,17.1246,17.1548,17.1246,17.1548,27400.0
2009-12-21 12:45:00,33.99,33.99,33.97,33.98,26200.0,17.1548,17.1548,17.1447,17.1498,26200.0
2009-12-21 12:50:00,33.98,33.98,33.97,33.97,5100.0,17.1498,17.1498,17.1447,17.1447,5100.0
2009-12-21 12:55:00,33.98,33.98,33.94,33.96,24400.0,17.1498,17.1498,17.1296,17.1397,24400.0
2009-12-21 13:00:00,33.95,33.96,33.94,33.94,8300.0,17.1347,17.1397,17.1296,17.1296,8300.0
2009-12-21 13:05:00,33.95,33.95,33.93,33.93,11500.0,17.1347,17.1347,17.1246,17.1246,11500.0
2009-12-21 13:10:00,33.93,33.94,33.92,33.92,7300.0,17.1246,17.1296,17.1195,17.1195,7300.0
2009-12-21 13:15:00,33.92,33.93,33.9,33.91,22900.0,17.1195,17.1246,17.1094,17.1145,22900.0
2009-12-21 13:20:00,33.91,33.95,33.91,33.93,208800.0,17.1145,17.1347,17.1145,17.1246,208800.0
2009-12-21 13:25:00,33.93,33.94,33.93,33.93,42200.0,17.1246,17.1296,17.1246,17.1246,42200.0
2009-12-21 13:30:00,33.93,33.94,33.93,33.93,8100.0,17.1246,17.1296,17.1246,17.1246,8100.0
2009-12-21 13:35:00,33.93,33.94,33.93,33.93,4700.0,17.1246,17.1296,17.1246,17.1246,4700.0
2009-12-21 13:40:00,33.94,33.94,33.93,33.94,15900.0,17.1296,17.1296,17.1246,17.1296,15900.0
2009-12-21 13:45:00,33.94,33.96,33.93,33.96,44400.0,17.1296,17.1397,17.1246,17.1397,44400.0
2009-12-21 13:50:00,33.96,33.96,33.95,33.96,7900.0,17.1397,17.1397,17.1347,17.1397,7900.0
2009-12-21 13:55:00,33.96,33.97,33.95,33.97,21900.0,17.1397,17.1447,17.1347,17.1447,21900.0
2009-12-21 14:00:00,33.97,33.97,33.94,33.95,33000.0,17.1447,17.1447,17.1296,17.1347,33000.0
2009-12-21 14:05:00,33.95,33.95,33.94,33.94,10700.0,17.1347,17.1347,17.1296,17.1296,10700.0
2009-12-21 14:10:00,33.94,33.97,33.94,33.96,24900.0,17.1296,17.1447,17.1296,17.1397,24900.0
2009-12-21 14:15:00,33.97,33.99,33.96,33.99,37700.0,17.1447,17.1548,17.1397,17.1548,37700.0
2009-12-21 14:20:00,33.99,33.99,33.98,33.99,16500.0,17.1548,17.1548,17.1498,17.1548,16500.0
2009-12-21 14:25:00,33.98,33.99,33.97,33.97,16500.0,17.1498,17.1548,17.1447,17.1447,16500.0
2009-12-21 14:30:00,33.97,33.98,33.94,33.94,17900.0,17.1447,17.1498,17.1296,17.1296,17900.0
2009-12-21 14:35:00,33.95,33.95,33.91,33.91,20600.0,17.1347,17.1347,17.1145,17.1145,20600.0
2009-12-21 14:40:00,33.91,33.92,33.9,33.9,15300.0,17.1145,17.1195,17.1094,17.1094,15300.0
2009-12-21 14:45:00,33.9,33.91,33.89,33.9,13600.0,17.1094,17.1145,17.1044,17.1094,13600.0
2009-12-21 14:50:00,33.89,33.9,33.88,33.88,13300.0,17.1044,17.1094,17.0993,17.0993,13300.0
2009-12-21 14:55:00,33.89,33.89,33.86,33.87,24900.0,17.1044,17.1044,17.0892,17.0943,24900.0
2009-12-21 15:00:00,33.87,33.89,33.86,33.88,34100.0,17.0943,17.1044,17.0892,17.0993,34100.0
2009-12-21 15:05:00,33.88,33.89,33.86,33.86,49600.0,17.0993,17.1044,17.0892,17.0892,49600.0
2009-12-21 15:10:00,33.86,33.87,33.84,33.84,35900.0,17.0892,17.0943,17.0791,17.0791,35900.0
2009-12-21 15:15:00,33.85,33.85,33.8,33.82,39800.0,17.0842,17.0842,17.0589,17.069,39800.0
2009-12-21 15:20:00,33.82,33.82,33.8,33.8,33800.0,17.069,17.069,17.0589,17.0589,33800.0
2009-12-21 15:25:00,33.8,33.81,33.79,33.8,33800.0,17.0589,17.064,17.0539,17.0589,33800.0
2009-12-21 15:30:00,33.79,33.8,33.76,33.76,45500.0,17.0539,17.0589,17.0388,17.0388,45500.0
2009-12-21 15:35:00,33.76,33.78,33.75,33.78,56900.0,17.0388,17.0489,17.0337,17.0489,56900.0
2009-12-21 15:40:00,33.78,33.78,33.72,33.73,70200.0,17.0489,17.0489,17.0186,17.0236,70200.0
2009-12-21 15:45:00,33.72,33.74,33.71,33.73,80500.0,17.0186,17.0287,17.0135,17.0236,80500.0
2009-12-21 15:50:00,33.73,33.77,33.72,33.77,41300.0,17.0236,17.0438,17.0186,17.0438,41300.0
2009-12-21 15:55:00,33.76,33.77,33.74,33.77,98300.0,17.0388,17.0438,17.0287,17.0438,98300.0
2009-12-22 09:30:00,33.85,33.94,33.82,33.82,75900.0,17.0842,17.1296,17.069,17.069,75900.0
2009-12-22 09:35:00,33.82,33.88,33.8,33.85,30900.0,17.069,17.0993,17.0589,17.0842,30900.0
2009-12-22 09:40:00,33.85,33.91,33.77,33.77,64900.0,17.0842,17.1145,17.0438,17.0438,64900.0
2009-12-22 09:45:00,33.77,33.89,33.77,33.87,30800.0,17.0438,17.1044,17.0438,17.0943,30800.0
2009-12-22 09:50:00,33.86,33.9,33.81,33.84,57500.0,17.0892,17.1094,17.064,17.0791,57500.0
2009-12-22 09:55:00,33.85,33.85,33.77,33.78,27800.0,17.0842,17.0842,17.0438,17.0489,27800.0
2009-12-22 10:00:00,33.78,33.87,33.7,33.7,89800.0,17.0489,17.0943,17.0085,17.0085,89800.0
2009-12-22 10:05:00,33.7,33.85,33.7,33.85,38300.0,17.0085,17.0842,17.0085,17.0842,38300.0
2009-12-22 10:10:00,33.85,33.9,33.82,33.89,24400.0,17.0842,17.1094,17.069,17.1044,24400.0
2009-12-22 10:15:00,33.88,33.89,33.81,33.85,38400.0,17.0993,17.1044,17.064,17.0842,38400.0
2009-12-22 10:20:00,33.85,33.86,33.81,33.83,49500.0,17.0842,17.0892,17.064,17.0741,49500.0
2009-12-22 10:25:00,33.82,33.83,33.75,33.76,44000.0,17.069,17.0741,17.0337,17.0388,44000.0
2009-12-22 10:30:00,33.76,33.76,33.72,33.72,39900.0,17.0388,17.0388,17.0186,17.0186,39900.0
2009-12-22 10:35:00,33.72,33.73,33.68,33.68,42300.0,17.0186,17.0236,16.9984,16.9984,42300.0
2009-12-22 10:40:00,33.69,33.7,33.65,33.67,32800.0,17.0034,17.0085,16.9832,16.9933,32800.0
2009-12-22 10:45:00,33.66,33.67,33.62,33.65,40400.0,16.9883,16.9933,16.9681,16.9832,40400.0
2009-12-22 10:50:00,33.65,33.68,33.63,33.67,21400.0,16.9832,16.9984,16.9731,16.9933,21400.0
2009-12-22 10:55:00,33.67,33.67,33.65,33.66,17200.0,16.9933,16.9933,16.9832,16.9883,17200.0
2009-12-22 11:00:00,33.66,33.66,33.65,33.65,11500.0,16.9883,16.9883,16.9832,16.9832,11500.0
2009-12-22 11:05:00,33.65,33.74,33.65,33.72,44100.0,16.9832,17.0287,16.9832,17.0186,44100.0
2009-12-22 11:10:00,33.73,33.74,33.68,33.69,29000.0,17.0236,17.0287,16.9984,17.0034,29000.0
2009-12-22 11:15:00,33.69,33.75,33.69,33.73,21400.0,17.0034,17.0337,17.0034,17.0236,21400.0
2009-12-22 11:20:00,33.73,33.73,33.64,33.65,34700.0,17.0236,17.0236,16.9782,16.9832,34700.0
2009-12-22 11:25:00,33.65,33.65,33.64,33.65,13700.0,16.9832,16.9832,16.9782,16.9832,13700.0
2009-12-22 11:30:00,33.64,33.65,33.58,33.58,33300.0,16.9782,16.9832,16.9479,16.9479,33300.0
2009-12-22 11:35:00,33.58,33.59,33.58,33.58,31200.0,16.9479,16.953,16.9479,16.9479,31200.0
2009-12-22 11:40:00,33.58,33.59,33.56,33.56,23300.0,16.9479,16.953,16.9378,16.9378,23300.0
2009-12-22 11:45:00,33.56,33.57,33.54,33.54,25600.0,16.9378,16.9429,16.9277,16.9277,25600.0
2009-12-22 11:50:00,33.54,33.55,33.54,33.55,22600.0,16.9277,16.9328,16.9277,16.9328,22600.0
2009-12-22 11:55:00,33.54,33.55,33.54,33.55,33200.0,16.9277,16.9328,16.9277,16.9328,33200.0
2009-12-22 12:00:00,33.55,33.57,33.51,33.51,34900.0,16.9328,16.9429,16.9126,16.9126,34900.0
2009-12-22 12:05:00,33.52,33.54,33.5,33.51,35900.0,16.9176,16.9277,16.9075,16.9126,35900.0
2009-12-22 12:10:00,33.51,33.52,33.5,33.5,25900.0,16.9126,16.9176,16.9075,16.9075,25900.0
2009-12-22 12:15:00,33.51,33.51,33.47,33.47,39100.0,16.9126,16.9126,16.8924,16.8924,39100.0
2009-12-22 12:20:00,33.47,33.5,33.46,33.49,29100.0,16.8924,16.9075,16.8873,16.9025,29100.0
2009-12-22 12:25:00,33.5,33.52,33.49,33.51,38200.0,16.9075,16.9176,16.9025,16.9126,38200.0
2009-12-22 12:30:00,33.5,33.53,33.5,33.52,24400.0,16.9075,16.9227,16.9075,16.9176,24400.0
2009-12-22 12:35:00,33.53,33.56,33.51,33.52,31900.0,16.9227,16.9378,16.9126,16.9176,31900.0
2009-12-22 12:40:00,33.51,33.52,33.5,33.5,22800.0,16.9126,16.9176,16.9075,16.9075,22800.0
2009-12-22 12:45:00,33.51,33.54,33.5,33.54,37900.0,16.9126,16.9277,16.9075,16.9277,37900.0
2009-12-22 12:50:00,33.54,33.56,33.52,33.55,43100.0,16.9277,16.9378,16.9176,16.9328,43100.0
2009-12-22 12:55:00,33.56,33.57,33.55,33.55,23200.0,16.9378,16.9429,16.9328,16.9328,23200.0
2009-12-22 13:00:00,33.56,33.59,33.55,33.59,22400.0,16.9378,16.953,16.9328,16.953,22400.0
2009-12-22 13:05:00,33.59,33.63,33.59,33.63,31100.0,16.953,16.9731,16.953,16.9731,31100.0
2009-12-22 13:10:00,33.63,33.65,33.58,33.58,29300.0,16.9731,16.9832,16.9479,16.9479,29300.0
2009-12-22 13:15:00,33.58,33.58,33.55,33.56,19100.0,16.9479,16.9479,16.9328,16.9378,19100.0
2009-12-22 13:20:00,33.56,33.59,33.55,33.59,18000.0,16.9378,16.953,16.9328,16.953,18000.0
2009-12-22 13:25:00,33.59,33.59,33.57,33.58,10200.0,16.953,16.953,16.9429,16.9479,10200.0
2009-12-22 13:30:00,33.57,33.58,33.57,33.57,7100.0,16.9429,16.9479,16.9429,16.9429,7100.0
2009-12-22 13:35:00,33.57,33.6,33.57,33.6,14800.0,16.9429,16.958,16.9429,16.958,14800.0
2009-12-22 13:40:00,33.6,33.6,33.59,33.59,12300.0,16.958,16.958,16.953,16.953,12300.0
2009-12-22 13:45:00,33.59,33.6,33.58,33.59,21900.0,16.953,16.958,16.9479,16.953,21900.0
2009-12-22 13:50:00,33.58,33.59,33.56,33.59,21800.0,16.9479,16.953,16.9378,16.953,21800.0
2009-12-22 13:55:00,33.59,33.62,33.58,33.59,28800.0,16.953,16.9681,16.9479,16.953,28800.0
2009-12-22 14:00:00,33.59,33.6,33.59,33.59,20900.0,16.953,16.958,16.953,16.953,20900.0
2009-12-22 14:05:00,33.59,33.59,33.58,33.58,15900.0,16.953,16.953,16.9479,16.9479,15900.0
2009-12-22 14:10:00,33.58,33.59,33.54,33.54,20900.0,16.9479,16.953,16.9277,16.9277,20900.0
2009-12-22 14:15:00,33.54,33.56,33.54,33.55,20600.0,16.9277,16.9378,16.9277,16.9328,20600.0
2009-12-22 14:20:00,33.56,33.56,33.55,33.55,19000.0,16.9378,16.9378,16.9328,16.9328,19000.0
2009-12-22 14:25:00,33.56,33.56,33.55,33.55,13100.0,16.9378,16.9378,16.9328,16.9328,13100.0
2009-12-22 14:30:00,33.55,33.56,33.55,33.55,19100.0,16.9328,16.9378,16.9328,16.9328,19100.0
2009-12-22 14:35:00,33.55,33.56,33.55,33.55,13900.0,16.9328,16.9378,16.9328,16.9328,13900.0
2009-12-22 14:40:00,33.55,33.56,33.55,33.55,13900.0,16.9328,16.9378,16.9328,16.9328,13900.0
2009-12-22 14:45:00,33.56,33.56,33.54,33.55,24700.0,16.9378,16.9378,16.9277,16.9328,24700.0
2009-12-22 14:50:00,33.54,33.55,33.52,33.52,24600.0,16.9277,16.9328,16.9176,16.9176,24600.0
2009-12-22 14:55:00,33.52,33.52,33.51,33.51,25800.0,16.9176,16.9176,16.9126,16.9126,25800.0
2009-12-22 15:00:00,33.51,33.51,33.5,33.5,31000.0,16.9126,16.9126,16.9075,16.9075,31000.0
2009-12-22 15:05:00,33.5,33.51,33.5,33.51,26300.0,16.9075,16.9126,16.9075,16.9126,26300.0
2009-12-22 15:10:00,33.51,33.51,33.5,33.5,27900.0,16.9126,16.9126,16.9075,16.9075,27900.0
2009-12-22 15:15:00,33.5,33.51,33.44,33.46,89100.0,16.9075,16.9126,16.8773,16.8873,89100.0
2009-12-22 15:20:00,33.46,33.47,33.45,33.46,41100.0,16.8873,16.8924,16.8823,16.8873,41100.0
2009-12-22 15:25:00,33.46,33.46,33.4,33.42,62200.0,16.8873,16.8873,16.8571,16.8672,62200.0
2009-12-22 15:30:00,33.42,33.47,33.42,33.47,104100.0,16.8672,16.8924,16.8672,16.8924,104100.0
2009-12-22 15:35:00,33.46,33.5,33.45,33.46,70700.0,16.8873,16.9075,16.8823,16.8873,70700.0
2009-12-22 15:40:00,33.45,33.46,33.37,33.37,77600.0,16.8823,16.8873,16.8419,16.8419,77600.0
2009-12-22 15:45:00,33.38,33.41,33.36,33.4,98000.0,16.847,16.8621,16.8369,16.8571,98000.0
2009-12-22 15:50:00,33.41,33.42,33.37,33.37,121400.0,16.8621,16.8672,16.8419,16.8419,121400.0
2009-12-22 15:55:00,33.37,33.44,33.36,33.41,173000.0,16.8419,16.8773,16.8369,16.8621,173000.0
2009-12-23 09:30:00,33.33,33.54,33.28,33.47,54900.0,16.8217,16.9277,16.7965,16.8924,54900.0
2009-12-23 09:35:00,33.46,33.58,33.45,33.58,41600.0,16.8873,16.9479,16.8823,16.9479,41600.0
2009-12-23 09:40:00,33.58,33.58,33.45,33.45,30100.0,16.9479,16.9479,16.8823,16.8823,30100.0
2009-12-23 09:45:00,33.46,33.5,33.44,33.49,33900.0,16.8873,16.9075,16.8773,16.9025,33900.0
2009-12-23 09:50:00,33.49,33.52,33.48,33.5,30400.0,16.9025,16.9176,16.8974,16.9075,30400.0
2009-12-23 09:55:00,33.52,33.55,33.47,33.51,24800.0,16.9176,16.9328,16.8924,16.9126,24800.0
2009-12-23 10:00:00,33.51,33.51,33.34,33.39,45000.0,16.9126,16.9126,16.8268,16.852,45000.0
2009-12-23 10:05:00,33.4,33.43,33.39,33.4,33300.0,16.8571,16.8722,16.852,16.8571,33300.0
2009-12-23 10:10:00,33.41,33.45,33.4,33.45,30200.0,16.8621,16.8823,16.8571,16.8823,30200.0
2009-12-23 10:15:00,33.44,33.46,33.4,33.41,38400.0,16.8773,16.8873,16.8571,16.8621,38400.0
2009-12-23 10:20:00,33.41,33.42,33.4,33.42,20300.0,16.8621,16.8672,16.8571,16.8672,20300.0
2009-12-23 10:25:00,33.42,33.42,33.37,33.38,50500.0,16.8672,16.8672,16.8419,16.847,50500.0
2009-12-23 10:30:00,33.39,33.43,33.38,33.41,51100.0,16.852,16.8722,16.847,16.8621,51100.0
2009-12-23 10:35:00,33.42,33.42,33.4,33.4,19400.0,16.8672,16.8672,16.8571,16.8571,19400.0
2009-12-23 10:40:00,33.4,33.41,33.39,33.39,16800.0,16.8571,16.8621,16.852,16.852,16800.0
2009-12-23 10:45:00,33.39,33.42,33.37,33.37,31700.0,16.852,16.8672,16.8419,16.8419,31700.0
2009-12-23 10:50:00,33.37,33.38,33.34,33.36,31900.0,16.8419,16.847,16.8268,16.8369,31900.0
2009-12-23 10:55:00,33.35,33.36,33.34,33.35,22200.0,16.8318,16.8369,16.8268,16.8318,22200.0
2009-12-23 11:00:00,33.35,33.35,33.29,33.29,67500.0,16.8318,16.8318,16.8015,16.8015,67500.0
2009-12-23 11:05:00,33.28,33.29,33.28,33.28,33300.0,16.7965,16.8015,16.7965,16.7965,33300.0
2009-12-23 11:10:00,33.28,33.29,33.28,33.28,15400.0,16.7965,16.8015,16.7965,16.7965,15400.0
2009-12-23 11:15:00,33.29,33.33,33.28,33.33,49300.0,16.8015,16.8217,16.7965,16.8217,49300.0
2009-12-23 11:20:00,33.33,33.33,33.27,33.27,51500.0,16.8217,16.8217,16.7915,16.7915,51500.0
2009-12-23 11:25:00,33.27,33.28,33.25,33.25,45000.0,16.7915,16.7965,16.7814,16.7814,45000.0
2009-12-23 11:30:00,33.25,33.26,33.25,33.26,24600.0,16.7814,16.7864,16.7814,16.7864,24600.0
2009-12-23 11:35:00,33.26,33.3,33.25,33.3,92600.0,16.7864,16.8066,16.7814,16.8066,92600.0
2009-12-23 11:40:00,33.3,33.32,33.28,33.29,108100.0,16.8066,16.8167,16.7965,16.8015,108100.0
2009-12-23 11:45:00,33.29,33.3,33.28,33.3,69200.0,16.8015,16.8066,16.7965,16.8066,69200.0
2009-12-23 11:50:00,33.29,33.31,33.29,33.31,52900.0,16.8015,16.8116,16.8015,16.8116,52900.0
2009-12-23 11:55:00,33.31,33.31,33.29,33.29,34200.0,16.8116,16.8116,16.8015,16.8015,34200.0
2009-12-23 12:00:00,33.29,33.3,33.25,33.26,51700.0,16.8015,16.8066,16.7814,16.7864,51700.0
2009-12-23 12:05:00,33.26,33.26,33.25,33.25,23300.0,16.7864,16.7864,16.7814,16.7814,23300.0
2009-12-23 12:10:00,33.25,33.26,33.25,33.25,21600.0,16.7814,16.7864,16.7814,16.7814,21600.0
2009-12-23 12:15:00,33.25,33.26,33.25,33.26,10800.0,16.7814,16.7864,16.7814,16.7864,10800.0
2009-12-23 12:20:00,33.26,33.3,33.25,33.3,91000.0,16.7864,16.8066,16.7814,16.8066,91000.0
2009-12-23 12:25:00,33.3,33.3,33.29,33.3,26500.0,16.8066,16.8066,16.8015,16.8066,26500.0
2009-12-23 12:30:00,33.3,33.3,33.27,33.3,35600.0,16.8066,16.8066,16.7915,16.8066,35600.0
2009-12-23 12:35:00,33.3,33.31,33.29,33.3,25600.0,16.8066,16.8116,16.8015,16.8066,25600.0
2009-12-23 12:40:00,33.3,33.31,33.3,33.31,22800.0,16.8066,16.8116,16.8066,16.8116,22800.0
2009-12-23 12:45:00,33.31,33.31,33.3,33.3,22100.0,16.8116,16.8116,16.8066,16.8066,22100.0
2009-12-23 12:50:00,33.3,33.36,33.3,33.36,39600.0,16.8066,16.8369,16.8066,16.8369,39600.0
2009-12-23 12:55:00,33.36,33.36,33.31,33.32,54800.0,16.8369,16.8369,16.8116,16.8167,54800.0
2009-12-23 13:00:00,33.32,33.32,33.27,33.27,76600.0,16.8167,16.8167,16.7915,16.7915,76600.0
2009-12-23 13:05:00,33.27,33.28,33.25,33.25,54700.0,16.7915,16.7965,16.7814,16.7814,54700.0
2009-12-23 13:10:00,33.25,33.26,33.25,33.26,8900.0,16.7814,16.7864,16.7814,16.7864,8900.0
2009-12-23 13:15:00,33.26,33.3,33.25,33.29,59200.0,16.7864,16.8066,16.7814,16.8015,59200.0
2009-12-23 13:20:00,33.3,33.3,33.29,33.3,35700.0,16.8066,16.8066,16.8015,16.8066,35700.0
2009-12-23 13:25:00,33.3,33.3,33.27,33.29,51200.0,16.8066,16.8066,16.7915,16.8015,51200.0
2009-12-23 13:30:00,33.29,33.3,33.28,33.29,19700.0,16.8015,16.8066,16.7965,16.8015,19700.0
2009-12-23 13:35:00,33.29,33.3,33.29,33.3,45100.0,16.8015,16.8066,16.8015,16.8066,45100.0
2009-12-23 13:40:00,33.29,33.3,33.29,33.3,37100.0,16.8015,16.8066,16.8015,16.8066,37100.0
2009-12-23 13:45:00,33.3,33.3,33.29,33.3,33200.0,16.8066,16.8066,16.8015,16.8066,33200.0
2009-12-23 13:50:00,33.29,33.3,33.29,33.3,21800.0,16.8015,16.8066,16.8015,16.8066,21800.0
2009-12-23 13:55:00,33.3,33.33,33.29,33.32,27200.0,16.8066,16.8217,16.8015,16.8167,27200.0
2009-12-23 14:00:00,33.33,33.34,33.3,33.31,45600.0,16.8217,16.8268,16.8066,16.8116,45600.0
2009-12-23 14:05:00,33.31,33.31,33.3,33.31,16300.0,16.8116,16.8116,16.8066,16.8116,16300.0
2009-12-23 14:10:00,33.31,33.31,33.3,33.3,37400.0,16.8116,16.8116,16.8066,16.8066,37400.0
2009-12-23 14:15:00,33.3,33.3,33.28,33.29,23400.0,16.8066,16.8066,16.7965,16.8015,23400.0
2009-12-23 14:20:00,33.29,33.29,33.26,33.27,49100.0,16.8015,16.8015,16.7864,16.7915,49100.0
2009-12-23 14:25:00,33.27,33.28,33.26,33.28,27200.0,16.7915,16.7965,16.7864,16.7965,27200.0
2009-12-23 14:30:00,33.27,33.28,33.27,33.27,19400.0,16.7915,16.7965,16.7915,16.7915,19400.0
2009-12-23 14:35:00,33.26,33.28,33.25,33.25,56500.0,16.7864,16.7965,16.7814,16.7814,56500.0
2009-12-23 14:40:00,33.26,33.26,33.25,33.25,23300.0,16.7864,16.7864,16.7814,16.7814,23300.0
2009-12-23 14:45:00,33.25,33.26,33.25,33.26,34300.0,16.7814,16.7864,16.7814,16.7864,34300.0
2009-12-23 14:50:00,33.26,33.26,33.2,33.22,141400.0,16.7864,16.7864,16.7561,16.7662,141400.0
2009-12-23 14:55:00,33.22,33.23,33.19,33.19,126100.0,16.7662,16.7713,16.7511,16.7511,126100.0
2009-12-23 15:00:00,33.2,33.22,33.19,33.22,49000.0,16.7561,16.7662,16.7511,16.7662,49000.0
2009-12-23 15:05:00,33.22,33.24,33.21,33.24,34900.0,16.7662,16.7763,16.7612,16.7763,34900.0
2009-12-23 15:10:00,33.24,33.26,33.24,33.26,36300.0,16.7763,16.7864,16.7763,16.7864,36300.0
2009-12-23 15:15:00,33.25,33.31,33.25,33.29,93300.0,16.7814,16.8116,16.7814,16.8015,93300.0
2009-12-23 15:20:00,33.28,33.29,33.25,33.27,84200.0,16.7965,16.8015,16.7814,16.7915,84200.0
2009-12-23 15:25:00,33.26,33.27,33.26,33.27,56300.0,16.7864,16.7915,16.7864,16.7915,56300.0
2009-12-23 15:30:00,33.27,33.27,33.23,33.24,63800.0,16.7915,16.7915,16.7713,16.7763,63800.0
2009-12-23 15:35:00,33.23,33.25,33.23,33.25,62900.0,16.7713,16.7814,16.7713,16.7814,62900.0
2009-12-23 15:40:00,33.25,33.31,33.24,33.31,91900.0,16.7814,16.8116,16.7763,16.8116,91900.0
2009-12-23 15:45:00,33.31,33.31,33.27,33.27,89500.0,16.8116,16.8116,16.7915,16.7915,89500.0
2009-12-23 15:50:00,33.27,33.3,33.27,33.29,137900.0,16.7915,16.8066,16.7915,16.8015,137900.0
2009-12-23 15:55:00,33.3,33.31,33.26,33.26,191100.0,16.8066,16.8116,16.7864,16.7864,191100.0
2009-12-24 09:30:00,33.2,33.47,33.15,33.47,65600.0,16.7561,16.8924,16.7309,16.8924,65600.0
2009-12-24 09:35:00,33.48,33.49,33.37,33.39,52300.0,16.8974,16.9025,16.8419,16.852,52300.0
2009-12-24 09:40:00,33.39,33.42,33.36,33.42,26200.0,16.852,16.8672,16.8369,16.8672,26200.0
2009-12-24 09:45:00,33.42,33.45,33.39,33.44,23800.0,16.8672,16.8823,16.852,16.8773,23800.0
2009-12-24 09:50:00,33.44,33.49,33.44,33.47,22800.0,16.8773,16.9025,16.8773,16.8924,22800.0
2009-12-24 09:55:00,33.46,33.48,33.44,33.45,17500.0,16.8873,16.8974,16.8773,16.8823,17500.0
2009-12-24 10:00:00,33.45,33.55,33.45,33.52,51100.0,16.8823,16.9328,16.8823,16.9176,51100.0
2009-12-24 10:05:00,33.52,33.53,33.44,33.45,50400.0,16.9176,16.9227,16.8773,16.8823,50400.0
2009-12-24 10:10:00,33.45,33.46,33.43,33.45,44200.0,16.8823,16.8873,16.8722,16.8823,44200.0
2009-12-24 10:15:00,33.44,33.48,33.44,33.48,24400.0,16.8773,16.8974,16.8773,16.8974,24400.0
2009-12-24 10:20:00,33.48,33.51,33.46,33.5,42000.0,16.8974,16.9126,16.8873,16.9075,42000.0
2009-12-24 10:25:00,33.5,33.53,33.49,33.5,41100.0,16.9075,16.9227,16.9025,16.9075,41100.0
2009-12-24 10:30:00,33.5,33.51,33.48,33.5,22200.0,16.9075,16.9126,16.8974,16.9075,22200.0
2009-12-24 10:35:00,33.49,33.52,33.49,33.5,30300.0,16.9025,16.9176,16.9025,16.9075,30300.0
2009-12-24 10:40:00,33.51,33.51,33.48,33.5,28900.0,16.9126,16.9126,16.8974,16.9075,28900.0
2009-12-24 10:45:00,33.5,33.5,33.47,33.48,20900.0,16.9075,16.9075,16.8924,16.8974,20900.0
2009-12-24 10:50:00,33.48,33.52,33.48,33.5,18700.0,16.8974,16.9176,16.8974,16.9075,18700.0
2009-12-24 10:55:00,33.51,33.51,33.49,33.5,29200.0,16.9126,16.9126,16.9025,16.9075,29200.0
2009-12-24 11:00:00,33.5,33.5,33.46,33.47,36200.0,16.9075,16.9075,16.8873,16.8924,36200.0
2009-12-24 11:05:00,33.47,33.48,33.47,33.47,16800.0,16.8924,16.8974,16.8924,16.8924,16800.0
2009-12-24 11:10:00,33.48,33.48,33.47,33.47,41800.0,16.8974,16.8974,16.8924,16.8924,41800.0
2009-12-24 11:15:00,33.47,33.47,33.43,33.44,112600.0,16.8924,16.8924,16.8722,16.8773,112600.0
2009-12-24 11:20:00,33.44,33.44,33.4,33.42,27000.0,16.8773,16.8773,16.8571,16.8672,27000.0
2009-12-24 11:25:00,33.42,33.45,33.42,33.45,13400.0,16.8672,16.8823,16.8672,16.8823,13400.0
2009-12-24 11:30:00,33.45,33.45,33.42,33.42,7000.0,16.8823,16.8823,16.8672,16.8672,7000.0
2009-12-24 11:35:00,33.42,33.43,33.42,33.42,6900.0,16.8672,16.8722,16.8672,16.8672,6900.0
2009-12-24 11:40:00,33.43,33.43,33.4,33.41,20100.0,16.8722,16.8722,16.8571,16.8621,20100.0
2009-12-24 11:45:00,33.4,33.41,33.39,33.39,11500.0,16.8571,16.8621,16.852,16.852,11500.0
2009-12-24 11:50:00,33.4,33.41,33.37,33.39,25600.0,16.8571,16.8621,16.8419,16.852,25600.0
2009-12-24 11:55:00,33.4,33.42,33.39,33.41,10100.0,16.8571,16.8672,16.852,16.8621,10100.0
2009-12-24 12:00:00,33.41,33.45,33.41,33.43,15800.0,16.8621,16.8823,16.8621,16.8722,15800.0
2009-12-24 12:05:00,33.43,33.43,33.42,33.43,9700.0,16.8722,16.8722,16.8672,16.8722,9700.0
2009-12-24 12:10:00,33.43,33.43,33.42,33.43,9200.0,16.8722,16.8722,16.8672,16.8722,9200.0
2009-12-24 12:15:00,33.43,33.43,33.42,33.42,12100.0,16.8722,16.8722,16.8672,16.8672,12100.0
2009-12-24 12:20:00,33.42,33.44,33.4,33.43,23200.0,16.8672,16.8773,16.8571,16.8722,23200.0
2009-12-24 12:25:00,33.44,33.44,33.42,33.42,9600.0,16.8773,16.8773,16.8672,16.8672,9600.0
2009-12-24 12:30:00,33.43,33.43,33.4,33.42,30800.0,16.8722,16.8722,16.8571,16.8672,30800.0
2009-12-24 12:35:00,33.42,33.43,33.41,33.43,13400.0,16.8672,16.8722,16.8621,16.8722,13400.0
2009-12-24 12:40:00,33.43,33.45,33.42,33.44,32200.0,16.8722,16.8823,16.8672,16.8773,32200.0
2009-12-24 12:45:00,33.45,33.45,33.41,33.41,53000.0,16.8823,16.8823,16.8621,16.8621,53000.0
2009-12-24 12:50:00,33.41,33.42,33.41,33.42,33800.0,16.8621,16.8672,16.8621,16.8672,33800.0
2009-12-24 12:55:00,33.42,33.45,33.41,33.43,75600.0,16.8672,16.8823,16.8621,16.8722,75600.0
2009-12-28 09:30:00,33.43,33.53,33.37,33.48,59400.0,16.8722,16.9227,16.8419,16.8974,59400.0
2009-12-28 09:35:00,33.49,33.59,33.45,33.47,36300.0,16.9025,16.953,16.8823,16.8924,36300.0
2009-12-28 09:40:00,33.46,33.53,33.39,33.39,22600.0,16.8873,16.9227,16.852,16.852,22600.0
2009-12-28 09:45:00,33.4,33.45,33.39,33.42,24300.0,16.8571,16.8823,16.852,16.8672,24300.0
2009-12-28 09:50:00,33.43,33.48,33.42,33.47,13500.0,16.8722,16.8974,16.8672,16.8924,13500.0
2009-12-28 09:55:00,33.47,33.48,33.43,33.44,16500.0,16.8924,16.8974,16.8722,16.8773,16500.0
2009-12-28 10:00:00,33.43,33.46,33.41,33.46,16700.0,16.8722,16.8873,16.8621,16.8873,16700.0
2009-12-28 10:05:00,33.46,33.52,33.46,33.51,13400.0,16.8873,16.9176,16.8873,16.9126,13400.0
2009-12-28 10:10:00,33.51,33.51,33.46,33.47,17900.0,16.9126,16.9126,16.8873,16.8924,17900.0
2009-12-28 10:15:00,33.47,33.47,33.42,33.42,25000.0,16.8924,16.8924,16.8672,16.8672,25000.0
2009-12-28 10:20:00,33.43,33.48,33.42,33.44,60000.0,16.8722,16.8974,16.8672,16.8773,60000.0
2009-12-28 10:25:00,33.44,33.45,33.41,33.42,37400.0,16.8773,16.8823,16.8621,16.8672,37400.0
2009-12-28 10:30:00,33.43,33.43,33.38,33.38,31900.0,16.8722,16.8722,16.847,16.847,31900.0
2009-12-28 10:35:00,33.39,33.41,33.38,33.4,25500.0,16.852,16.8621,16.847,16.8571,25500.0
2009-12-28 10:40:00,33.38,33.39,33.36,33.36,25700.0,16.847,16.852,16.8369,16.8369,25700.0
2009-12-28 10:45:00,33.35,33.36,33.31,33.32,30200.0,16.8318,16.8369,16.8116,16.8167,30200.0
2009-12-28 10:50:00,33.32,33.35,33.31,33.32,34900.0,16.8167,16.8318,16.8116,16.8167,34900.0
2009-12-28 10:55:00,33.32,33.33,33.31,33.32,22100.0,16.8167,16.8217,16.8116,16.8167,22100.0
2009-12-28 11:00:00,33.32,33.36,33.32,33.36,14300.0,16.8167,16.8369,16.8167,16.8369,14300.0
2009-12-28 11:05:00,33.36,33.4,33.35,33.39,27300.0,16.8369,16.8571,16.8318,16.852,27300.0
2009-12-28 11:10:00,33.4,33.4,33.35,33.35,31000.0,16.8571,16.8571,16.8318,16.8318,31000.0
2009-12-28 11:15:00,33.36,33.36,33.33,33.33,37700.0,16.8369,16.8369,16.8217,16.8217,37700.0
2009-12-28 11:20:00,33.33,33.34,33.31,33.31,29300.0,16.8217,16.8268,16.8116,16.8116,29300.0
2009-12-28 11:25:00,33.31,33.37,33.31,33.37,44500.0,16.8116,16.8419,16.8116,16.8419,44500.0
2009-12-28 11:30:00,33.38,33.38,33.35,33.35,21300.0,16.847,16.847,16.8318,16.8318,21300.0
2009-12-28 11:35:00,33.36,33.36,33.34,33.35,8200.0,16.8369,16.8369,16.8268,16.8318,8200.0
2009-12-28 11:40:00,33.36,33.37,33.34,33.34,9300.0,16.8369,16.8419,16.8268,16.8268,9300.0
2009-12-28 11:45:00,33.34,33.35,33.34,33.34,17500.0,16.8268,16.8318,16.8268,16.8268,17500.0
2009-12-28 11:50:00,33.35,33.35,33.32,33.34,33100.0,16.8318,16.8318,16.8167,16.8268,33100.0
2009-12-28 11:55:00,33.35,33.35,33.33,33.35,14100.0,16.8318,16.8318,16.8217,16.8318,14100.0
2009-12-28 12:00:00,33.35,33.37,33.34,33.36,35900.0,16.8318,16.8419,16.8268,16.8369,35900.0
2009-12-28 12:05:00,33.37,33.38,33.36,33.38,11500.0,16.8419,16.847,16.8369,16.847,11500.0
2009-12-28 12:10:00,33.38,33.41,33.37,33.4,45400.0,16.847,16.8621,16.8419,16.8571,45400.0
2009-12-28 12:15:00,33.4,33.42,33.4,33.42,26100.0,16.8571,16.8672,16.8571,16.8672,26100.0
2009-12-28 12:20:00,33.41,33.44,33.4,33.42,45600.0,16.8621,16.8773,16.8571,16.8672,45600.0
2009-12-28 12:25:00,33.42,33.44,33.41,33.43,72200.0,16.8672,16.8773,16.8621,16.8722,72200.0
2009-12-28 12:30:00,33.44,33.44,33.43,33.44,22000.0,16.8773,16.8773,16.8722,16.8773,22000.0
2009-12-28 12:35:00,33.44,33.44,33.43,33.44,3600.0,16.8773,16.8773,16.8722,16.8773,3600.0
2009-12-28 12:40:00,33.43,33.44,33.4,33.41,40000.0,16.8722,16.8773,16.8571,16.8621,40000.0
2009-12-28 12:45:00,33.4,33.41,33.4,33.41,6700.0,16.8571,16.8621,16.8571,16.8621,6700.0
2009-12-28 12:50:00,33.41,33.41,33.4,33.4,9900.0,16.8621,16.8621,16.8571,16.8571,9900.0
2009-12-28 12:55:00,33.41,33.41,33.4,33.4,10600.0,16.8621,16.8621,16.8571,16.8571,10600.0
2009-12-28 13:00:00,33.4,33.41,33.4,33.4,13400.0,16.8571,16.8621,16.8571,16.8571,13400.0
2009-12-28 13:05:00,33.4,33.41,33.4,33.4,6500.0,16.8571,16.8621,16.8571,16.8571,6500.0
2009-12-28 13:10:00,33.4,33.43,33.36,33.36,53600.0,16.8571,16.8722,16.8369,16.8369,53600.0
2009-12-28 13:15:00,33.37,33.37,33.36,33.36,4400.0,16.8419,16.8419,16.8369,16.8369,4400.0
2009-12-28 13:20:00,33.36,33.37,33.36,33.36,8400.0,16.8369,16.8419,16.8369,16.8369,8400.0
2009-12-28 13:25:00,33.37,33.37,33.36,33.36,31800.0,16.8419,16.8419,16.8369,16.8369,31800.0
2009-12-28 13:30:00,33.37,33.37,33.36,33.37,16100.0,16.8419,16.8419,16.8369,16.8419,16100.0
2009-12-28 13:35:00,33.36,33.37,33.35,33.36,26100.0,16.8369,16.8419,16.8318,16.8369,26100.0
2009-12-28 13:40:00,33.36,33.36,33.35,33.36,5900.0,16.8369,16.8369,16.8318,16.8369,5900.0
2009-12-28 13:45:00,33.36,33.36,33.35,33.36,6800.0,16.8369,16.8369,16.8318,16.8369,6800.0
2009-12-28 13:50:00,33.36,33.38,33.35,33.38,25900.0,16.8369,16.847,16.8318,16.847,25900.0
2009-12-28 13:55:00,33.38,33.39,33.37,33.38,9700.0,16.847,16.852,16.8419,16.847,9700.0
2009-12-28 14:00:00,33.38,33.39,33.37,33.37,22100.0,16.847,16.852,16.8419,16.8419,22100.0
2009-12-28 14:05:00,33.37,33.39,33.36,33.39,25800.0,16.8419,16.852,16.8369,16.852,25800.0
2009-12-28 14:10:00,33.39,33.42,33.38,33.42,35100.0,16.852,16.8672,16.847,16.8672,35100.0
2009-12-28 14:15:00,33.42,33.42,33.4,33.4,17700.0,16.8672,16.8672,16.8571,16.8571,17700.0
2009-12-28 14:20:00,33.4,33.45,33.4,33.44,23100.0,16.8571,16.8823,16.8571,16.8773,23100.0
2009-12-28 14:25:00,33.45,33.47,33.44,33.45,23700.0,16.8823,16.8924,16.8773,16.8823,23700.0
2009-12-28 14:30:00,33.46,33.46,33.4,33.4,41600.0,16.8873,16.8873,16.8571,16.8571,41600.0
2009-12-28 14:35:00,33.4,33.41,33.39,33.4,19900.0,16.8571,16.8621,16.852,16.8571,19900.0
2009-12-28 14:40:00,33.4,33.4,33.38,33.38,17900.0,16.8571,16.8571,16.847,16.847,17900.0
2009-12-28 14:45:00,33.37,33.42,33.37,33.42,46600.0,16.8419,16.8672,16.8419,16.8672,46600.0
2009-12-28 14:50:00,33.41,33.44,33.39,33.42,87600.0,16.8621,16.8773,16.852,16.8672,87600.0
2009-12-28 14:55:00,33.43,33.43,33.41,33.42,30100.0,16.8722,16.8722,16.8621,16.8672,30100.0
2009-12-28 15:00:00,33.41,33.46,33.41,33.46,23500.0,16.8621,16.8873,16.8621,16.8873,23500.0
2009-12-28 15:05:00,33.46,33.46,33.42,33.42,38200.0,16.8873,16.8873,16.8672,16.8672,38200.0
2009-12-28 15:10:00,33.42,33.42,33.41,33.42,17700.0,16.8672,16.8672,16.8621,16.8672,17700.0
2009-12-28 15:15:00,33.41,33.42,33.41,33.42,8900.0,16.8621,16.8672,16.8621,16.8672,8900.0
2009-12-28 15:20:00,33.42,33.42,33.4,33.4,23300.0,16.8672,16.8672,16.8571,16.8571,23300.0
2009-12-28 15:25:00,33.4,33.42,33.38,33.42,45400.0,16.8571,16.8672,16.847,16.8672,45400.0
2009-12-28 15:30:00,33.41,33.45,33.39,33.4,51800.0,16.8621,16.8823,16.852,16.8571,51800.0
2009-12-28 15:35:00,33.39,33.41,33.38,33.39,45800.0,16.852,16.8621,16.847,16.852,45800.0
2009-12-28 15:40:00,33.39,33.43,33.37,33.43,48900.0,16.852,16.8722,16.8419,16.8722,48900.0
2009-12-28 15:45:00,33.42,33.43,33.41,33.41,45700.0,16.8672,16.8722,16.8621,16.8621,45700.0
2009-12-28 15:50:00,33.42,33.43,33.39,33.43,62800.0,16.8672,16.8722,16.852,16.8722,62800.0
2009-12-28 15:55:00,33.42,33.46,33.42,33.45,132000.0,16.8672,16.8873,16.8672,16.8823,132000.0
2009-12-29 09:30:00,33.48,33.57,33.48,33.56,42200.0,16.8974,16.9429,16.8974,16.9378,42200.0
2009-12-29 09:35:00,33.54,33.58,33.52,33.55,17800.0,16.9277,16.9479,16.9176,16.9328,17800.0
2009-12-29 09:40:00,33.55,33.56,33.52,33.56,15600.0,16.9328,16.9378,16.9176,16.9378,15600.0
2009-12-29 09:45:00,33.55,33.55,33.51,33.52,13700.0,16.9328,16.9328,16.9126,16.9176,13700.0
2009-12-29 09:50:00,33.5,33.55,33.5,33.55,16400.0,16.9075,16.9328,16.9075,16.9328,16400.0
2009-12-29 09:55:00,33.53,33.57,33.53,33.56,22100.0,16.9227,16.9429,16.9227,16.9378,22100.0
2009-12-29 10:00:00,33.57,33.57,33.54,33.55,11700.0,16.9429,16.9429,16.9277,16.9328,11700.0
2009-12-29 10:05:00,33.55,33.57,33.54,33.54,33000.0,16.9328,16.9429,16.9277,16.9277,33000.0
2009-12-29 10:10:00,33.54,33.56,33.54,33.56,14700.0,16.9277,16.9378,16.9277,16.9378,14700.0
2009-12-29 10:15:00,33.56,33.59,33.54,33.54,25800.0,16.9378,16.953,16.9277,16.9277,25800.0
2009-12-29 10:20:00,33.56,33.56,33.51,33.53,19600.0,16.9378,16.9378,16.9126,16.9227,19600.0
2009-12-29 10:25:00,33.53,33.54,33.53,33.53,8500.0,16.9227,16.9277,16.9227,16.9227,8500.0
2009-12-29 10:30:00,33.54,33.55,33.53,33.53,14500.0,16.9277,16.9328,16.9227,16.9227,14500.0
2009-12-29 10:35:00,33.53,33.55,33.53,33.54,23800.0,16.9227,16.9328,16.9227,16.9277,23800.0
2009-12-29 10:40:00,33.54,33.54,33.53,33.54,12600.0,16.9277,16.9277,16.9227,16.9277,12600.0
2009-12-29 10:45:00,33.53,33.54,33.52,33.52,16400.0,16.9227,16.9277,16.9176,16.9176,16400.0
2009-12-29 10:50:00,33.53,33.53,33.5,33.51,13500.0,16.9227,16.9227,16.9075,16.9126,13500.0
2009-12-29 10:55:00,33.52,33.52,33.48,33.49,11600.0,16.9176,16.9176,16.8974,16.9025,11600.0
2009-12-29 11:00:00,33.48,33.49,33.45,33.46,12300.0,16.8974,16.9025,16.8823,16.8873,12300.0
2009-12-29 11:05:00,33.46,33.51,33.46,33.51,16000.0,16.8873,16.9126,16.8873,16.9126,16000.0
2009-12-29 11:10:00,33.51,33.54,33.5,33.52,17600.0,16.9126,16.9277,16.9075,16.9176,17600.0
2009-12-29 11:15:00,33.53,33.53,33.47,33.48,20800.0,16.9227,16.9227,16.8924,16.8974,20800.0
2009-12-29 11:20:00,33.48,33.49,33.45,33.46,23600.0,16.8974,16.9025,16.8823,16.8873,23600.0
2009-12-29 11:25:00,33.45,33.47,33.44,33.44,13300.0,16.8823,16.8924,16.8773,16.8773,13300.0
2009-12-29 11:30:00,33.44,33.48,33.44,33.48,25200.0,16.8773,16.8974,16.8773,16.8974,25200.0
2009-12-29 11:35:00,33.46,33.48,33.46,33.47,8200.0,16.8873,16.8974,16.8873,16.8924,8200.0
2009-12-29 11:40:00,33.48,33.48,33.45,33.47,18100.0,16.8974,16.8974,16.8823,16.8924,18100.0
2009-12-29 11:45:00,33.46,33.48,33.45,33.46,20300.0,16.8873,16.8974,16.8823,16.8873,20300.0
2009-12-29 11:50:00,33.45,33.46,33.43,33.45,26500.0,16.8823,16.8873,16.8722,16.8823,26500.0
2009-12-29 11:55:00,33.45,33.47,33.44,33.46,10500.0,16.8823,16.8924,16.8773,16.8873,10500.0
2009-12-29 12:00:00,33.47,33.47,33.46,33.47,5100.0,16.8924,16.8924,16.8873,16.8924,5100.0
2009-12-29 12:05:00,33.46,33.47,33.45,33.45,10500.0,16.8873,16.8924,16.8823,16.8823,10500.0
2009-12-29 12:10:00,33.45,33.46,33.44,33.46,8400.0,16.8823,16.8873,16.8773,16.8873,8400.0
2009-12-29 12:15:00,33.46,33.46,33.44,33.44,27400.0,16.8873,16.8873,16.8773,16.8773,27400.0
2009-12-29 12:20:00,33.44,33.45,33.43,33.45,12600.0,16.8773,16.8823,16.8722,16.8823,12600.0
2009-12-29 12:25:00,33.44,33.45,33.41,33.42,17600.0,16.8773,16.8823,16.8621,16.8672,17600.0
2009-12-29 12:30:00,33.42,33.43,33.41,33.42,8300.0,16.8672,16.8722,16.8621,16.8672,8300.0
2009-12-29 12:35:00,33.42,33.42,33.4,33.4,18800.0,16.8672,16.8672,16.8571,16.8571,18800.0
2009-12-29 12:40:00,33.41,33.44,33.39,33.44,26900.0,16.8621,16.8773,16.852,16.8773,26900.0
2009-12-29 12:45:00,33.44,33.47,33.44,33.45,23000.0,16.8773,16.8924,16.8773,16.8823,23000.0
2009-12-29 12:50:00,33.46,33.46,33.44,33.45,10700.0,16.8873,16.8873,16.8773,16.8823,10700.0
2009-12-29 12:55:00,33.44,33.45,33.43,33.43,13900.0,16.8773,16.8823,16.8722,16.8722,13900.0
2009-12-29 13:00:00,33.43,33.44,33.41,33.42,11100.0,16.8722,16.8773,16.8621,16.8672,11100.0
2009-12-29 13:05:00,33.42,33.42,33.41,33.42,10500.0,16.8672,16.8672,16.8621,16.8672,10500.0
2009-12-29 13:10:00,33.43,33.47,33.43,33.47,39200.0,16.8722,16.8924,16.8722,16.8924,39200.0
2009-12-29 13:15:00,33.47,33.48,33.46,33.46,10500.0,16.8924,16.8974,16.8873,16.8873,10500.0
2009-12-29 13:20:00,33.46,33.48,33.46,33.48,21200.0,16.8873,16.8974,16.8873,16.8974,21200.0
2009-12-29 13:25:00,33.48,33.48,33.47,33.48,6100.0,16.8974,16.8974,16.8924,16.8974,6100.0
2009-12-29 13:30:00,33.47,33.49,33.46,33.48,26500.0,16.8924,16.9025,16.8873,16.8974,26500.0
2009-12-29 13:35:00,33.49,33.5,33.47,33.48,18400.0,16.9025,16.9075,16.8924,16.8974,18400.0
2009-12-29 13:40:00,33.47,33.5,33.47,33.5,8800.0,16.8924,16.9075,16.8924,16.9075,8800.0
2009-12-29 13:45:00,33.49,33.51,33.49,33.5,13500.0,16.9025,16.9126,16.9025,16.9075,13500.0
2009-12-29 13:50:00,33.5,33.5,33.47,33.48,37400.0,16.9075,16.9075,16.8924,16.8974,37400.0
2009-12-29 13:55:00,33.48,33.48,33.47,33.48,6400.0,16.8974,16.8974,16.8924,16.8974,6400.0
2009-12-29 14:00:00,33.48,33.48,33.47,33.48,9600.0,16.8974,16.8974,16.8924,16.8974,9600.0
2009-12-29 14:05:00,33.48,33.49,33.47,33.48,15900.0,16.8974,16.9025,16.8924,16.8974,15900.0
2009-12-29 14:10:00,33.49,33.49,33.48,33.49,6300.0,16.9025,16.9025,16.8974,16.9025,6300.0
2009-12-29 14:15:00,33.48,33.49,33.48,33.49,12000.0,16.8974,16.9025,16.8974,16.9025,12000.0
2009-12-29 14:20:00,33.49,33.52,33.48,33.52,16600.0,16.9025,16.9176,16.8974,16.9176,16600.0
2009-12-29 14:25:00,33.52,33.52,33.48,33.49,50900.0,16.9176,16.9176,16.8974,16.9025,50900.0
2009-12-29 14:30:00,33.5,33.5,33.48,33.48,21700.0,16.9075,16.9075,16.8974,16.8974,21700.0
2009-12-29 14:35:00,33.49,33.49,33.47,33.47,17400.0,16.9025,16.9025,16.8924,16.8924,17400.0
2009-12-29 14:40:00,33.47,33.49,33.47,33.49,18100.0,16.8924,16.9025,16.8924,16.9025,18100.0
2009-12-29 14:45:00,33.49,33.5,33.48,33.5,6000.0,16.9025,16.9075,16.8974,16.9075,6000.0
2009-12-29 14:50:00,33.49,33.5,33.48,33.48,17200.0,16.9025,16.9075,16.8974,16.8974,17200.0
2009-12-29 14:55:00,33.48,33.49,33.47,33.48,10300.0,16.8974,16.9025,16.8924,16.8974,10300.0
2009-12-29 15:00:00,33.47,33.52,33.47,33.51,41000.0,16.8924,16.9176,16.8924,16.9126,41000.0
2009-12-29 15:05:00,33.5,33.51,33.5,33.5,15200.0,16.9075,16.9126,16.9075,16.9075,15200.0
2009-12-29 15:10:00,33.51,33.51,33.5,33.51,10100.0,16.9126,16.9126,16.9075,16.9126,10100.0
2009-12-29 15:15:00,33.5,33.52,33.5,33.51,17100.0,16.9075,16.9176,16.9075,16.9126,17100.0
2009-12-29 15:20:00,33.52,33.53,33.51,33.53,20600.0,16.9176,16.9227,16.9126,16.9227,20600.0
2009-12-29 15:25:00,33.53,33.53,33.51,33.52,17800.0,16.9227,16.9227,16.9126,16.9176,17800.0
2009-12-29 15:30:00,33.52,33.53,33.48,33.49,59100.0,16.9176,16.9227,16.8974,16.9025,59100.0
2009-12-29 15:35:00,33.49,33.5,33.48,33.5,19300.0,16.9025,16.9075,16.8974,16.9075,19300.0
2009-12-29 15:40:00,33.49,33.52,33.49,33.52,90000.0,16.9025,16.9176,16.9025,16.9176,90000.0
2009-12-29 15:45:00,33.52,33.53,33.51,33.53,39700.0,16.9176,16.9227,16.9126,16.9227,39700.0
2009-12-29 15:50:00,33.52,33.53,33.5,33.5,45100.0,16.9176,16.9227,16.9075,16.9075,45100.0
2009-12-29 15:55:00,33.51,33.53,33.5,33.5,84800.0,16.9126,16.9227,16.9075,16.9075,84800.0
2009-12-30 09:30:00,33.42,33.5,33.33,33.46,75400.0,16.8672,16.9075,16.8217,16.8873,75400.0
2009-12-30 09:35:00,33.46,33.48,33.44,33.47,26000.0,16.8873,16.8974,16.8773,16.8924,26000.0
2009-12-30 09:40:00,33.48,33.57,33.47,33.56,37200.0,16.8974,16.9429,16.8924,16.9378,37200.0
2009-12-30 09:45:00,33.56,33.58,33.55,33.56,16100.0,16.9378,16.9479,16.9328,16.9378,16100.0
2009-12-30 09:50:00,33.57,33.63,33.56,33.62,36400.0,16.9429,16.9731,16.9378,16.9681,36400.0
2009-12-30 09:55:00,33.63,33.65,33.58,33.58,39300.0,16.9731,16.9832,16.9479,16.9479,39300.0
2009-12-30 10:00:00,33.6,33.61,33.58,33.6,22000.0,16.958,16.9631,16.9479,16.958,22000.0
2009-12-30 10:05:00,33.6,33.64,33.6,33.64,19900.0,16.958,16.9782,16.958,16.9782,19900.0
2009-12-30 10:10:00,33.64,33.65,33.62,33.65,15200.0,16.9782,16.9832,16.9681,16.9832,15200.0
2009-12-30 10:15:00,33.65,33.67,33.64,33.66,14400.0,16.9832,16.9933,16.9782,16.9883,14400.0
2009-12-30 10:20:00,33.65,33.65,33.59,33.6,19000.0,16.9832,16.9832,16.953,16.958,19000.0
2009-12-30 10:25:00,33.61,33.61,33.56,33.57,27800.0,16.9631,16.9631,16.9378,16.9429,27800.0
2009-12-30 10:30:00,33.57,33.58,33.54,33.56,17900.0,16.9429,16.9479,16.9277,16.9378,17900.0
2009-12-30 10:35:00,33.55,33.56,33.52,33.53,24300.0,16.9328,16.9378,16.9176,16.9227,24300.0
2009-12-30 10:40:00,33.53,33.57,33.52,33.56,22900.0,16.9227,16.9429,16.9176,16.9378,22900.0
2009-12-30 10:45:00,33.57,33.57,33.56,33.56,16700.0,16.9429,16.9429,16.9378,16.9378,16700.0
2009-12-30 10:50:00,33.56,33.6,33.56,33.6,75400.0,16.9378,16.958,16.9378,16.958,75400.0
2009-12-30 10:55:00,33.6,33.61,33.6,33.6,28500.0,16.958,16.9631,16.958,16.958,28500.0
2009-12-30 11:00:00,33.61,33.64,33.61,33.64,31900.0,16.9631,16.9782,16.9631,16.9782,31900.0
2009-12-30 11:05:00,33.63,33.63,33.61,33.63,20000.0,16.9731,16.9731,16.9631,16.9731,20000.0
2009-12-30 11:10:00,33.63,33.67,33.62,33.67,11900.0,16.9731,16.9933,16.9681,16.9933,11900.0
2009-12-30 11:15:00,33.67,33.67,33.62,33.63,19900.0,16.9933,16.9933,16.9681,16.9731,19900.0
2009-12-30 11:20:00,33.62,33.62,33.55,33.55,16000.0,16.9681,16.9681,16.9328,16.9328,16000.0
2009-12-30 11:25:00,33.55,33.58,33.55,33.58,19800.0,16.9328,16.9479,16.9328,16.9479,19800.0
2009-12-30 11:30:00,33.57,33.6,33.57,33.6,15300.0,16.9429,16.958,16.9429,16.958,15300.0
2009-12-30 11:35:00,33.6,33.62,33.6,33.62,8800.0,16.958,16.9681,16.958,16.9681,8800.0
2009-12-30 11:40:00,33.62,33.62,33.61,33.62,11300.0,16.9681,16.9681,16.9631,16.9681,11300.0
2009-12-30 11:45:00,33.61,33.66,33.61,33.65,15800.0,16.9631,16.9883,16.9631,16.9832,15800.0
2009-12-30 11:50:00,33.66,33.67,33.66,33.67,23200.0,16.9883,16.9933,16.9883,16.9933,23200.0
2009-12-30 11:55:00,33.66,33.66,33.63,33.65,28200.0,16.9883,16.9883,16.9731,16.9832,28200.0
2009-12-30 12:00:00,33.65,33.66,33.65,33.66,5700.0,16.9832,16.9883,16.9832,16.9883,5700.0
2009-12-30 12:05:00,33.66,33.68,33.65,33.68,41300.0,16.9883,16.9984,16.9832,16.9984,41300.0
2009-12-30 12:10:00,33.67,33.69,33.67,33.69,16900.0,16.9933,17.0034,16.9933,17.0034,16900.0
2009-12-30 12:15:00,33.68,33.69,33.68,33.69,12400.0,16.9984,17.0034,16.9984,17.0034,12400.0
2009-12-30 12:20:00,33.68,33.69,33.67,33.67,23000.0,16.9984,17.0034,16.9933,16.9933,23000.0
2009-12-30 12:25:00,33.68,33.68,33.67,33.67,5700.0,16.9984,16.9984,16.9933,16.9933,5700.0
2009-12-30 12:30:00,33.67,33.68,33.67,33.68,11300.0,16.9933,16.9984,16.9933,16.9984,11300.0
2009-12-30 12:35:00,33.67,33.7,33.67,33.69,93600.0,16.9933,17.0085,16.9933,17.0034,93600.0
2009-12-30 12:40:00,33.69,33.7,33.65,33.66,27600.0,17.0034,17.0085,16.9832,16.9883,27600.0
2009-12-30 12:45:00,33.66,33.67,33.64,33.65,11700.0,16.9883,16.9933,16.9782,16.9832,11700.0
2009-12-30 12:50:00,33.64,33.65,33.62,33.64,22100.0,16.9782,16.9832,16.9681,16.9782,22100.0
2009-12-30 12:55:00,33.64,33.64,33.63,33.64,6800.0,16.9782,16.9782,16.9731,16.9782,6800.0
2009-12-30 13:00:00,33.64,33.68,33.63,33.68,14100.0,16.9782,16.9984,16.9731,16.9984,14100.0
2009-12-30 13:05:00,33.67,33.68,33.66,33.66,29300.0,16.9933,16.9984,16.9883,16.9883,29300.0
2009-12-30 13:10:00,33.67,33.67,33.65,33.67,17900.0,16.9933,16.9933,16.9832,16.9933,17900.0
2009-12-30 13:15:00,33.66,33.67,33.63,33.63,27300.0,16.9883,16.9933,16.9731,16.9731,27300.0
2009-12-30 13:20:00,33.63,33.64,33.61,33.63,25500.0,16.9731,16.9782,16.9631,16.9731,25500.0
2009-12-30 13:25:00,33.64,33.64,33.63,33.64,9200.0,16.9782,16.9782,16.9731,16.9782,9200.0
2009-12-30 13:30:00,33.64,33.64,33.63,33.63,11100.0,16.9782,16.9782,16.9731,16.9731,11100.0
2009-12-30 13:35:00,33.64,33.64,33.6,33.6,21400.0,16.9782,16.9782,16.958,16.958,21400.0
2009-12-30 13:40:00,33.61,33.61,33.6,33.6,10400.0,16.9631,16.9631,16.958,16.958,10400.0
2009-12-30 13:45:00,33.61,33.61,33.6,33.6,14200.0,16.9631,16.9631,16.958,16.958,14200.0
2009-12-30 13:50:00,33.6,33.61,33.6,33.6,9500.0,16.958,16.9631,16.958,16.958,9500.0
2009-12-30 13:55:00,33.6,33.61,33.6,33.61,12200.0,16.958,16.9631,16.958,16.9631,12200.0
2009-12-30 14:00:00,33.61,33.61,33.6,33.6,15300.0,16.9631,16.9631,16.958,16.958,15300.0
2009-12-30 14:05:00,33.61,33.61,33.6,33.6,9600.0,16.9631,16.9631,16.958,16.958,9600.0
2009-12-30 14:10:00,33.61,33.61,33.6,33.61,9000.0,16.9631,16.9631,16.958,16.9631,9000.0
2009-12-30 14:15:00,33.61,33.61,33.6,33.61,20600.0,16.9631,16.9631,16.958,16.9631,20600.0
2009-12-30 14:20:00,33.6,33.61,33.6,33.6,16700.0,16.958,16.9631,16.958,16.958,16700.0
2009-12-30 14:25:00,33.61,33.61,33.6,33.61,14700.0,16.9631,16.9631,16.958,16.9631,14700.0
2009-12-30 14:30:00,33.61,33.64,33.6,33.64,21700.0,16.9631,16.9782,16.958,16.9782,21700.0
2009-12-30 14:35:00,33.63,33.64,33.63,33.64,12700.0,16.9731,16.9782,16.9731,16.9782,12700.0
2009-12-30 14:40:00,33.64,33.64,33.61,33.62,21700.0,16.9782,16.9782,16.9631,16.9681,21700.0
2009-12-30 14:45:00,33.62,33.64,33.61,33.63,21600.0,16.9681,16.9782,16.9631,16.9731,21600.0
2009-12-30 14:50:00,33.64,33.65,33.64,33.65,16500.0,16.9782,16.9832,16.9782,16.9832,16500.0
2009-12-30 14:55:00,33.66,33.67,33.65,33.67,19700.0,16.9883,16.9933,16.9832,16.9933,19700.0
2009-12-30 15:00:00,33.67,33.68,33.61,33.64,54800.0,16.9933,16.9984,16.9631,16.9782,54800.0
2009-12-30 15:05:00,33.63,33.65,33.63,33.65,30200.0,16.9731,16.9832,16.9731,16.9832,30200.0
2009-12-30 15:10:00,33.65,33.65,33.6,33.62,71900.0,16.9832,16.9832,16.958,16.9681,71900.0
2009-12-30 15:15:00,33.61,33.63,33.59,33.59,29500.0,16.9631,16.9731,16.953,16.953,29500.0
2009-12-30 15:20:00,33.59,33.62,33.59,33.61,40400.0,16.953,16.9681,16.953,16.9631,40400.0
2009-12-30 15:25:00,33.61,33.61,33.6,33.61,21200.0,16.9631,16.9631,16.958,16.9631,21200.0
2009-12-30 15:30:00,33.61,33.68,33.6,33.66,45800.0,16.9631,16.9984,16.958,16.9883,45800.0
2009-12-30 15:35:00,33.67,33.67,33.63,33.63,23700.0,16.9933,16.9933,16.9731,16.9731,23700.0
2009-12-30 15:40:00,33.63,33.68,33.63,33.67,46500.0,16.9731,16.9984,16.9731,16.9933,46500.0
2009-12-30 15:45:00,33.68,33.69,33.67,33.69,28000.0,16.9984,17.0034,16.9933,17.0034,28000.0
2009-12-30 15:50:00,33.68,33.69,33.68,33.68,35100.0,16.9984,17.0034,16.9984,16.9984,35100.0
2009-12-30 15:55:00,33.69,33.69,33.66,33.66,81700.0,17.0034,17.0034,16.9883,16.9883,81700.0
2009-12-31 09:30:00,33.62,33.75,33.59,33.64,39900.0,16.9681,17.0337,16.953,16.9782,39900.0
2009-12-31 09:35:00,33.63,33.69,33.6,33.66,45000.0,16.9731,17.0034,16.958,16.9883,45000.0
2009-12-31 09:40:00,33.65,33.65,33.54,33.6,35500.0,16.9832,16.9832,16.9277,16.958,35500.0
2009-12-31 09:45:00,33.6,33.65,33.6,33.63,11700.0,16.958,16.9832,16.958,16.9731,11700.0
2009-12-31 09:50:00,33.62,33.63,33.52,33.58,44600.0,16.9681,16.9731,16.9176,16.9479,44600.0
2009-12-31 09:55:00,33.57,33.58,33.54,33.55,20500.0,16.9429,16.9479,16.9277,16.9328,20500.0
2009-12-31 10:00:00,33.55,33.56,33.54,33.55,9700.0,16.9328,16.9378,16.9277,16.9328,9700.0
2009-12-31 10:05:00,33.54,33.56,33.53,33.54,35900.0,16.9277,16.9378,16.9227,16.9277,35900.0
2009-12-31 10:10:00,33.54,33.55,33.51,33.52,25400.0,16.9277,16.9328,16.9126,16.9176,25400.0
2009-12-31 10:15:00,33.53,33.53,33.51,33.52,8800.0,16.9227,16.9227,16.9126,16.9176,8800.0
2009-12-31 10:20:00,33.53,33.53,33.49,33.5,30200.0,16.9227,16.9227,16.9025,16.9075,30200.0
2009-12-31 10:25:00,33.5,33.5,33.48,33.48,12800.0,16.9075,16.9075,16.8974,16.8974,12800.0
2009-12-31 10:30:00,33.48,33.49,33.4,33.41,51200.0,16.8974,16.9025,16.8571,16.8621,51200.0
2009-12-31 10:35:00,33.41,33.42,33.4,33.41,16900.0,16.8621,16.8672,16.8571,16.8621,16900.0
2009-12-31 10:40:00,33.4,33.4,33.35,33.37,37300.0,16.8571,16.8571,16.8318,16.8419,37300.0
2009-12-31 10:45:00,33.39,33.4,33.37,33.37,25700.0,16.852,16.8571,16.8419,16.8419,25700.0
2009-12-31 10:50:00,33.37,33.38,33.37,33.37,9300.0,16.8419,16.847,16.8419,16.8419,9300.0
2009-12-31 10:55:00,33.37,33.38,33.35,33.36,18300.0,16.8419,16.847,16.8318,16.8369,18300.0
2009-12-31 11:00:00,33.35,33.36,33.35,33.36,14800.0,16.8318,16.8369,16.8318,16.8369,14800.0
2009-12-31 11:05:00,33.36,33.36,33.25,33.25,46000.0,16.8369,16.8369,16.7814,16.7814,46000.0
2009-12-31 11:10:00,33.25,33.26,33.23,33.23,24300.0,16.7814,16.7864,16.7713,16.7713,24300.0
2009-12-31 11:15:00,33.23,33.24,33.19,33.23,37900.0,16.7713,16.7763,16.7511,16.7713,37900.0
2009-12-31 11:20:00,33.23,33.25,33.23,33.25,11900.0,16.7713,16.7814,16.7713,16.7814,11900.0
2009-12-31 11:25:00,33.24,33.35,33.24,33.34,110200.0,16.7763,16.8318,16.7763,16.8268,110200.0
2009-12-31 11:30:00,33.34,33.34,33.28,33.3,27300.0,16.8268,16.8268,16.7965,16.8066,27300.0
2009-12-31 11:35:00,33.31,33.34,33.3,33.32,22700.0,16.8116,16.8268,16.8066,16.8167,22700.0
2009-12-31 11:40:00,33.33,33.36,33.32,33.35,24800.0,16.8217,16.8369,16.8167,16.8318,24800.0
2009-12-31 11:45:00,33.36,33.43,33.35,33.41,25400.0,16.8369,16.8722,16.8318,16.8621,25400.0
2009-12-31 11:50:00,33.42,33.45,33.41,33.44,18500.0,16.8672,16.8823,16.8621,16.8773,18500.0
2009-12-31 11:55:00,33.44,33.48,33.44,33.46,37100.0,16.8773,16.8974,16.8773,16.8873,37100.0
2009-12-31 12:00:00,33.46,33.5,33.46,33.5,34700.0,16.8873,16.9075,16.8873,16.9075,34700.0
2009-12-31 12:05:00,33.51,33.53,33.5,33.52,55300.0,16.9126,16.9227,16.9075,16.9176,55300.0
2009-12-31 12:10:00,33.53,33.54,33.51,33.53,28800.0,16.9227,16.9277,16.9126,16.9227,28800.0
2009-12-31 12:15:00,33.53,33.56,33.53,33.56,36000.0,16.9227,16.9378,16.9227,16.9378,36000.0
2009-12-31 12:20:00,33.55,33.56,33.54,33.56,37300.0,16.9328,16.9378,16.9277,16.9378,37300.0
2009-12-31 12:25:00,33.56,33.56,33.55,33.56,11900.0,16.9378,16.9378,16.9328,16.9378,11900.0
2009-12-31 12:30:00,33.56,33.56,33.54,33.55,85700.0,16.9378,16.9378,16.9277,16.9328,85700.0
2009-12-31 12:35:00,33.56,33.58,33.46,33.47,55700.0,16.9378,16.9479,16.8873,16.8924,55700.0
2009-12-31 12:40:00,33.47,33.56,33.46,33.54,93700.0,16.8924,16.9378,16.8873,16.9277,93700.0
2009-12-31 12:45:00,33.54,33.56,33.52,33.53,29400.0,16.9277,16.9378,16.9176,16.9227,29400.0
2009-12-31 12:50:00,33.52,33.53,33.5,33.5,25400.0,16.9176,16.9227,16.9075,16.9075,25400.0
2009-12-31 12:55:00,33.49,33.51,33.48,33.51,14700.0,16.9025,16.9126,16.8974,16.9126,14700.0
2009-12-31 13:00:00,33.51,33.52,33.49,33.49,9000.0,16.9126,16.9176,16.9025,16.9025,9000.0
2009-12-31 13:05:00,33.5,33.5,33.46,33.46,35400.0,16.9075,16.9075,16.8873,16.8873,35400.0
2009-12-31 13:10:00,33.45,33.45,33.42,33.44,43500.0,16.8823,16.8823,16.8672,16.8773,43500.0
2009-12-31 13:15:00,33.43,33.44,33.41,33.41,18300.0,16.8722,16.8773,16.8621,16.8621,18300.0
2009-12-31 13:20:00,33.42,33.44,33.41,33.43,31500.0,16.8672,16.8773,16.8621,16.8722,31500.0
2009-12-31 13:25:00,33.43,33.44,33.42,33.42,11200.0,16.8722,16.8773,16.8672,16.8672,11200.0
2009-12-31 13:30:00,33.42,33.44,33.42,33.42,18600.0,16.8672,16.8773,16.8672,16.8672,18600.0
2009-12-31 13:35:00,33.43,33.43,33.41,33.42,26200.0,16.8722,16.8722,16.8621,16.8672,26200.0
2009-12-31 13:40:00,33.43,33.43,33.42,33.42,8400.0,16.8722,16.8722,16.8672,16.8672,8400.0
2009-12-31 13:45:00,33.42,33.43,33.42,33.42,7800.0,16.8672,16.8722,16.8672,16.8672,7800.0
2009-12-31 13:50:00,33.42,33.45,33.42,33.45,20300.0,16.8672,16.8823,16.8672,16.8823,20300.0
2009-12-31 13:55:00,33.44,33.46,33.43,33.43,14900.0,16.8773,16.8873,16.8722,16.8722,14900.0
2009-12-31 14:00:00,33.44,33.44,33.41,33.41,29800.0,16.8773,16.8773,16.8621,16.8621,29800.0
2009-12-31 14:05:00,33.41,33.43,33.41,33.42,7800.0,16.8621,16.8722,16.8621,16.8672,7800.0
2009-12-31 14:10:00,33.42,33.42,33.4,33.41,24600.0,16.8672,16.8672,16.8571,16.8621,24600.0
2009-12-31 14:15:00,33.4,33.4,33.38,33.39,36300.0,16.8571,16.8571,16.847,16.852,36300.0
2009-12-31 14:20:00,33.39,33.41,33.38,33.4,15900.0,16.852,16.8621,16.847,16.8571,15900.0
2009-12-31 14:25:00,33.41,33.45,33.4,33.45,29200.0,16.8621,16.8823,16.8571,16.8823,29200.0
2009-12-31 14:30:00,33.44,33.45,33.42,33.42,25000.0,16.8773,16.8823,16.8672,16.8672,25000.0
2009-12-31 14:35:00,33.42,33.42,33.4,33.42,8600.0,16.8672,16.8672,16.8571,16.8672,8600.0
2009-12-31 14:40:00,33.41,33.42,33.41,33.42,8100.0,16.8621,16.8672,16.8621,16.8672,8100.0
2009-12-31 14:45:00,33.41,33.42,33.41,33.41,27500.0,16.8621,16.8672,16.8621,16.8621,27500.0
2009-12-31 14:50:00,33.42,33.45,33.41,33.45,16400.0,16.8672,16.8823,16.8621,16.8823,16400.0
2009-12-31 14:55:00,33.45,33.45,33.44,33.45,28400.0,16.8823,16.8823,16.8773,16.8823,28400.0
2009-12-31 15:00:00,33.45,33.46,33.45,33.46,31200.0,16.8823,16.8873,16.8823,16.8873,31200.0
2009-12-31 15:05:00,33.45,33.46,33.45,33.46,9700.0,16.8823,16.8873,16.8823,16.8873,9700.0
2009-12-31 15:10:00,33.45,33.46,33.45,33.46,12000.0,16.8823,16.8873,16.8823,16.8873,12000.0
2009-12-31 15:15:00,33.46,33.46,33.45,33.45,14500.0,16.8873,16.8873,16.8823,16.8823,14500.0
2009-12-31 15:20:00,33.46,33.46,33.45,33.46,15500.0,16.8873,16.8873,16.8823,16.8873,15500.0
2009-12-31 15:25:00,33.46,33.48,33.45,33.48,33500.0,16.8873,16.8974,16.8823,16.8974,33500.0
2009-12-31 15:30:00,33.47,33.48,33.46,33.46,39700.0,16.8924,16.8974,16.8873,16.8873,39700.0
2009-12-31 15:35:00,33.46,33.47,33.39,33.42,54700.0,16.8873,16.8924,16.852,16.8672,54700.0
2009-12-31 15:40:00,33.41,33.42,33.38,33.38,143000.0,16.8621,16.8672,16.847,16.847,143000.0
2009-12-31 15:45:00,33.38,33.39,33.3,33.34,120100.0,16.847,16.852,16.8066,16.8268,120100.0
2009-12-31 15:50:00,33.34,33.39,33.33,33.37,198600.0,16.8268,16.852,16.8217,16.8419,198600.0
2009-12-31 15:55:00,33.36,33.37,33.29,33.29,250600.0,16.8369,16.8419,16.8015,16.8015,250600.0
2010-01-04 09:30:00,33.43,33.49,33.33,33.36,93600.0,16.8722,16.9025,16.8217,16.8369,93600.0
2010-01-04 09:35:00,33.35,33.39,33.32,33.37,57500.0,16.8318,16.852,16.8167,16.8419,57500.0
2010-01-04 09:40:00,33.38,33.48,33.36,33.45,56300.0,16.847,16.8974,16.8369,16.8823,56300.0
2010-01-04 09:45:00,33.45,33.56,33.45,33.51,98900.0,16.8823,16.9378,16.8823,16.9126,98900.0
2010-01-04 09:50:00,33.5,33.51,33.46,33.47,27400.0,16.9075,16.9126,16.8873,16.8924,27400.0
2010-01-04 09:55:00,33.46,33.48,33.37,33.48,167500.0,16.8873,16.8974,16.8419,16.8974,167500.0
2010-01-04 10:00:00,33.49,33.5,33.43,33.43,68000.0,16.9025,16.9075,16.8722,16.8722,68000.0
2010-01-04 10:05:00,33.43,33.46,33.38,33.39,51900.0,16.8722,16.8873,16.847,16.852,51900.0
2010-01-04 10:10:00,33.39,33.4,33.35,33.38,43400.0,16.852,16.8571,16.8318,16.847,43400.0
2010-01-04 10:15:00,33.39,33.4,33.34,33.35,37100.0,16.852,16.8571,16.8268,16.8318,37100.0
2010-01-04 10:20:00,33.36,33.36,33.31,33.32,44500.0,16.8369,16.8369,16.8116,16.8167,44500.0
2010-01-04 10:25:00,33.31,33.45,33.31,33.41,99700.0,16.8116,16.8823,16.8116,16.8621,99700.0
2010-01-04 10:30:00,33.41,33.49,33.4,33.46,97300.0,16.8621,16.9025,16.8571,16.8873,97300.0
2010-01-04 10:35:00,33.46,33.5,33.45,33.5,20500.0,16.8873,16.9075,16.8823,16.9075,20500.0
2010-01-04 10:40:00,33.5,33.5,33.48,33.49,31800.0,16.9075,16.9075,16.8974,16.9025,31800.0
2010-01-04 10:45:00,33.49,33.49,33.45,33.46,28300.0,16.9025,16.9025,16.8823,16.8873,28300.0
2010-01-04 10:50:00,33.46,33.5,33.44,33.47,50400.0,16.8873,16.9075,16.8773,16.8924,50400.0
2010-01-04 10:55:00,33.48,33.48,33.44,33.44,30300.0,16.8974,16.8974,16.8773,16.8773,30300.0
2010-01-04 11:00:00,33.45,33.45,33.38,33.38,48400.0,16.8823,16.8823,16.847,16.847,48400.0
2010-01-04 11:05:00,33.39,33.41,33.36,33.4,46700.0,16.852,16.8621,16.8369,16.8571,46700.0
2010-01-04 11:10:00,33.39,33.41,33.35,33.39,162800.0,16.852,16.8621,16.8318,16.852,162800.0
2010-01-04 11:15:00,33.4,33.4,33.32,33.34,39600.0,16.8571,16.8571,16.8167,16.8268,39600.0
2010-01-04 11:20:00,33.34,33.34,33.32,33.32,26300.0,16.8268,16.8268,16.8167,16.8167,26300.0
2010-01-04 11:25:00,33.33,33.36,33.3,33.35,85400.0,16.8217,16.8369,16.8066,16.8318,85400.0
2010-01-04 11:30:00,33.34,33.36,33.34,33.36,24400.0,16.8268,16.8369,16.8268,16.8369,24400.0
2010-01-04 11:35:00,33.36,33.36,33.3,33.31,40100.0,16.8369,16.8369,16.8066,16.8116,40100.0
2010-01-04 11:40:00,33.3,33.33,33.3,33.33,31400.0,16.8066,16.8217,16.8066,16.8217,31400.0
2010-01-04 11:45:00,33.33,33.33,33.3,33.33,32000.0,16.8217,16.8217,16.8066,16.8217,32000.0
2010-01-04 11:50:00,33.32,33.32,33.31,33.32,21800.0,16.8167,16.8167,16.8116,16.8167,21800.0
2010-01-04 11:55:00,33.31,33.31,33.26,33.26,58000.0,16.8116,16.8116,16.7864,16.7864,58000.0
2010-01-04 12:00:00,33.27,33.27,33.22,33.22,35600.0,16.7915,16.7915,16.7662,16.7662,35600.0
2010-01-04 12:05:00,33.22,33.22,33.2,33.21,61300.0,16.7662,16.7662,16.7561,16.7612,61300.0
2010-01-04 12:10:00,33.2,33.22,33.2,33.22,34400.0,16.7561,16.7662,16.7561,16.7662,34400.0
2010-01-04 12:15:00,33.21,33.22,33.21,33.22,18600.0,16.7612,16.7662,16.7612,16.7662,18600.0
2010-01-04 12:20:00,33.22,33.24,33.21,33.23,24100.0,16.7662,16.7763,16.7612,16.7713,24100.0
2010-01-04 12:25:00,33.24,33.29,33.23,33.28,25100.0,16.7763,16.8015,16.7713,16.7965,25100.0
2010-01-04 12:30:00,33.29,33.29,33.28,33.28,21800.0,16.8015,16.8015,16.7965,16.7965,21800.0
2010-01-04 12:35:00,33.29,33.3,33.28,33.28,41500.0,16.8015,16.8066,16.7965,16.7965,41500.0
2010-01-04 12:40:00,33.28,33.29,33.21,33.23,48900.0,16.7965,16.8015,16.7612,16.7713,48900.0
2010-01-04 12:45:00,33.22,33.23,33.22,33.22,40600.0,16.7662,16.7713,16.7662,16.7662,40600.0
2010-01-04 12:50:00,33.22,33.23,33.22,33.22,38900.0,16.7662,16.7713,16.7662,16.7662,38900.0
2010-01-04 12:55:00,33.22,33.23,33.21,33.23,26200.0,16.7662,16.7713,16.7612,16.7713,26200.0
2010-01-04 13:00:00,33.22,33.25,33.22,33.25,27000.0,16.7662,16.7814,16.7662,16.7814,27000.0
2010-01-04 13:05:00,33.25,33.27,33.24,33.27,31400.0,16.7814,16.7915,16.7763,16.7915,31400.0
2010-01-04 13:10:00,33.26,33.27,33.26,33.26,55700.0,16.7864,16.7915,16.7864,16.7864,55700.0
2010-01-04 13:15:00,33.26,33.27,33.26,33.26,16700.0,16.7864,16.7915,16.7864,16.7864,16700.0
2010-01-04 13:20:00,33.26,33.28,33.26,33.27,38700.0,16.7864,16.7965,16.7864,16.7915,38700.0
2010-01-04 13:25:00,33.27,33.3,33.27,33.3,45200.0,16.7915,16.8066,16.7915,16.8066,45200.0
2010-01-04 13:30:00,33.29,33.3,33.29,33.3,17900.0,16.8015,16.8066,16.8015,16.8066,17900.0
2010-01-04 13:35:00,33.3,33.3,33.29,33.29,19400.0,16.8066,16.8066,16.8015,16.8015,19400.0
2010-01-04 13:40:00,33.3,33.3,33.29,33.29,29500.0,16.8066,16.8066,16.8015,16.8015,29500.0
2010-01-04 13:45:00,33.29,33.3,33.29,33.29,18500.0,16.8015,16.8066,16.8015,16.8015,18500.0
2010-01-04 13:50:00,33.29,33.3,33.25,33.26,64100.0,16.8015,16.8066,16.7814,16.7864,64100.0
2010-01-04 13:55:00,33.26,33.27,33.26,33.27,34600.0,16.7864,16.7915,16.7864,16.7915,34600.0
2010-01-04 14:00:00,33.26,33.27,33.26,33.26,17900.0,16.7864,16.7915,16.7864,16.7864,17900.0
2010-01-04 14:05:00,33.26,33.28,33.26,33.27,36600.0,16.7864,16.7965,16.7864,16.7915,36600.0
2010-01-04 14:10:00,33.27,33.28,33.27,33.27,31100.0,16.7915,16.7965,16.7915,16.7915,31100.0
2010-01-04 14:15:00,33.28,33.28,33.27,33.28,17900.0,16.7965,16.7965,16.7915,16.7965,17900.0
2010-01-04 14:20:00,33.27,33.3,33.27,33.29,50200.0,16.7915,16.8066,16.7915,16.8015,50200.0
2010-01-04 14:25:00,33.29,33.3,33.29,33.3,37000.0,16.8015,16.8066,16.8015,16.8066,37000.0
2010-01-04 14:30:00,33.29,33.3,33.29,33.29,93900.0,16.8015,16.8066,16.8015,16.8015,93900.0
2010-01-04 14:35:00,33.29,33.32,33.29,33.32,43700.0,16.8015,16.8167,16.8015,16.8167,43700.0
2010-01-04 14:40:00,33.31,33.33,33.31,33.33,76800.0,16.8116,16.8217,16.8116,16.8217,76800.0
2010-01-04 14:45:00,33.33,33.33,33.32,33.33,62500.0,16.8217,16.8217,16.8167,16.8217,62500.0
2010-01-04 14:50:00,33.32,33.33,33.29,33.29,74900.0,16.8167,16.8217,16.8015,16.8015,74900.0
2010-01-04 14:55:00,33.29,33.3,33.28,33.3,76000.0,16.8015,16.8066,16.7965,16.8066,76000.0
2010-01-04 15:00:00,33.3,33.32,33.29,33.32,48000.0,16.8066,16.8167,16.8015,16.8167,48000.0
2010-01-04 15:05:00,33.32,33.33,33.31,33.32,68000.0,16.8167,16.8217,16.8116,16.8167,68000.0
2010-01-04 15:10:00,33.33,33.33,33.3,33.3,58000.0,16.8217,16.8217,16.8066,16.8066,58000.0
2010-01-04 15:15:00,33.3,33.31,33.29,33.29,61100.0,16.8066,16.8116,16.8015,16.8015,61100.0
2010-01-04 15:20:00,33.29,33.3,33.22,33.22,59200.0,16.8015,16.8066,16.7662,16.7662,59200.0
2010-01-04 15:25:00,33.21,33.22,33.2,33.2,155600.0,16.7612,16.7662,16.7561,16.7561,155600.0
2010-01-04 15:30:00,33.21,33.22,33.17,33.19,80400.0,16.7612,16.7662,16.741,16.7511,80400.0
2010-01-04 15:35:00,33.18,33.2,33.18,33.2,38600.0,16.746,16.7561,16.746,16.7561,38600.0
2010-01-04 15:40:00,33.2,33.24,33.19,33.24,94400.0,16.7561,16.7763,16.7511,16.7763,94400.0
2010-01-04 15:45:00,33.23,33.3,33.23,33.3,101500.0,16.7713,16.8066,16.7713,16.8066,101500.0
2010-01-04 15:50:00,33.3,33.31,33.27,33.27,177400.0,16.8066,16.8116,16.7915,16.7915,177400.0
2010-01-04 15:55:00,33.27,33.29,33.25,33.29,283900.0,16.7915,16.8015,16.7814,16.8015,283900.0
2010-01-05 09:30:00,33.26,33.35,33.17,33.19,84600.0,16.7864,16.8318,16.741,16.7511,84600.0
2010-01-05 09:35:00,33.18,33.21,33.16,33.21,63000.0,16.746,16.7612,16.7359,16.7612,63000.0
2010-01-05 09:40:00,33.2,33.29,33.19,33.23,53100.0,16.7561,16.8015,16.7511,16.7713,53100.0
2010-01-05 09:45:00,33.23,33.28,33.13,33.13,72300.0,16.7713,16.7965,16.7208,16.7208,72300.0
2010-01-05 09:50:00,33.14,33.15,33.1,33.11,59400.0,16.7258,16.7309,16.7057,16.7107,59400.0
2010-01-05 09:55:00,33.11,33.12,33.0,33.01,111100.0,16.7107,16.7157,16.6552,16.6602,111100.0
2010-01-05 10:00:00,33.01,33.06,33.0,33.0,78200.0,16.6602,16.6855,16.6552,16.6552,78200.0
2010-01-05 10:05:00,33.0,33.01,33.0,33.01,35100.0,16.6552,16.6602,16.6552,16.6602,35100.0
2010-01-05 10:10:00,33.01,33.03,33.0,33.02,75300.0,16.6602,16.6703,16.6552,16.6653,75300.0
2010-01-05 10:15:00,33.02,33.03,33.0,33.0,27400.0,16.6653,16.6703,16.6552,16.6552,27400.0
2010-01-05 10:20:00,33.01,33.01,32.91,32.94,151100.0,16.6602,16.6602,16.6098,16.6249,151100.0
2010-01-05 10:25:00,32.94,32.97,32.91,32.93,52800.0,16.6249,16.64,16.6098,16.6199,52800.0
2010-01-05 10:30:00,32.92,32.93,32.9,32.9,28500.0,16.6148,16.6199,16.6047,16.6047,28500.0
2010-01-05 10:35:00,32.91,32.93,32.89,32.91,40500.0,16.6098,16.6199,16.5997,16.6098,40500.0
2010-01-05 10:40:00,32.92,32.96,32.92,32.96,52200.0,16.6148,16.635,16.6148,16.635,52200.0
2010-01-05 10:45:00,32.97,32.97,32.94,32.96,50000.0,16.64,16.64,16.6249,16.635,50000.0
2010-01-05 10:50:00,32.96,32.97,32.93,32.93,26300.0,16.635,16.64,16.6199,16.6199,26300.0
2010-01-05 10:55:00,32.94,32.94,32.9,32.92,44500.0,16.6249,16.6249,16.6047,16.6148,44500.0
2010-01-05 11:00:00,32.91,32.92,32.89,32.89,36500.0,16.6098,16.6148,16.5997,16.5997,36500.0
2010-01-05 11:05:00,32.88,32.88,32.87,32.87,51100.0,16.5946,16.5946,16.5896,16.5896,51100.0
2010-01-05 11:10:00,32.88,32.88,32.83,32.84,64500.0,16.5946,16.5946,16.5694,16.5744,64500.0
2010-01-05 11:15:00,32.85,32.85,32.81,32.83,50700.0,16.5795,16.5795,16.5593,16.5694,50700.0
2010-01-05 11:20:00,32.84,32.84,32.81,32.81,26900.0,16.5744,16.5744,16.5593,16.5593,26900.0
2010-01-05 11:25:00,32.81,32.83,32.8,32.81,57700.0,16.5593,16.5694,16.5542,16.5593,57700.0
2010-01-05 11:30:00,32.81,32.81,32.78,32.8,45400.0,16.5593,16.5593,16.5441,16.5542,45400.0
2010-01-05 11:35:00,32.81,32.81,32.75,32.76,69900.0,16.5593,16.5593,16.529,16.5341,69900.0
2010-01-05 11:40:00,32.76,32.79,32.76,32.79,29300.0,16.5341,16.5492,16.5341,16.5492,29300.0
2010-01-05 11:45:00,32.78,32.82,32.78,32.8,43300.0,16.5441,16.5643,16.5441,16.5542,43300.0
2010-01-05 11:50:00,32.81,32.81,32.78,32.79,41700.0,16.5593,16.5593,16.5441,16.5492,41700.0
2010-01-05 11:55:00,32.79,32.8,32.75,32.76,43100.0,16.5492,16.5542,16.529,16.5341,43100.0
2010-01-05 12:00:00,32.75,32.76,32.75,32.75,15300.0,16.529,16.5341,16.529,16.529,15300.0
2010-01-05 12:05:00,32.75,32.76,32.73,32.75,84900.0,16.529,16.5341,16.5189,16.529,84900.0
2010-01-05 12:10:00,32.75,32.82,32.7,32.71,106100.0,16.529,16.5643,16.5038,16.5088,106100.0
2010-01-05 12:15:00,32.71,32.71,32.68,32.68,32400.0,16.5088,16.5088,16.4937,16.4937,32400.0
2010-01-05 12:20:00,32.68,32.73,32.67,32.72,43200.0,16.4937,16.5189,16.4886,16.5139,43200.0
2010-01-05 12:25:00,32.73,32.73,32.69,32.7,30000.0,16.5189,16.5189,16.4987,16.5038,30000.0
2010-01-05 12:30:00,32.7,32.72,32.68,32.68,40400.0,16.5038,16.5139,16.4937,16.4937,40400.0
2010-01-05 12:35:00,32.68,32.69,32.65,32.65,52700.0,16.4937,16.4987,16.4785,16.4785,52700.0
2010-01-05 12:40:00,32.66,32.66,32.61,32.62,78100.0,16.4836,16.4836,16.4583,16.4634,78100.0
2010-01-05 12:45:00,32.62,32.62,32.5,32.53,152900.0,16.4634,16.4634,16.4028,16.418,152900.0
2010-01-05 12:50:00,32.53,32.54,32.5,32.53,40000.0,16.418,16.423,16.4028,16.418,40000.0
2010-01-05 12:55:00,32.53,32.61,32.52,32.6,84100.0,16.418,16.4583,16.4129,16.4533,84100.0
2010-01-05 13:00:00,32.6,32.62,32.59,32.6,86000.0,16.4533,16.4634,16.4483,16.4533,86000.0
2010-01-05 13:05:00,32.61,32.67,32.6,32.66,58900.0,16.4583,16.4886,16.4533,16.4836,58900.0
2010-01-05 13:10:00,32.67,32.67,32.63,32.63,42000.0,16.4886,16.4886,16.4684,16.4684,42000.0
2010-01-05 13:15:00,32.63,32.65,32.57,32.57,54100.0,16.4684,16.4785,16.4382,16.4382,54100.0
2010-01-05 13:20:00,32.57,32.62,32.56,32.61,74900.0,16.4382,16.4634,16.4331,16.4583,74900.0
2010-01-05 13:25:00,32.61,32.62,32.58,32.59,37600.0,16.4583,16.4634,16.4432,16.4483,37600.0
2010-01-05 13:30:00,32.6,32.62,32.58,32.6,37000.0,16.4533,16.4634,16.4432,16.4533,37000.0
2010-01-05 13:35:00,32.59,32.6,32.57,32.57,36800.0,16.4483,16.4533,16.4382,16.4382,36800.0
2010-01-05 13:40:00,32.57,32.6,32.56,32.57,40200.0,16.4382,16.4533,16.4331,16.4382,40200.0
2010-01-05 13:45:00,32.56,32.57,32.56,32.56,20600.0,16.4331,16.4382,16.4331,16.4331,20600.0
2010-01-05 13:50:00,32.56,32.56,32.53,32.53,23000.0,16.4331,16.4331,16.418,16.418,23000.0
2010-01-05 13:55:00,32.54,32.56,32.53,32.55,33400.0,16.423,16.4331,16.418,16.4281,33400.0
2010-01-05 14:00:00,32.56,32.56,32.55,32.56,18100.0,16.4331,16.4331,16.4281,16.4331,18100.0
2010-01-05 14:05:00,32.56,32.56,32.54,32.54,34600.0,16.4331,16.4331,16.423,16.423,34600.0
2010-01-05 14:10:00,32.54,32.57,32.52,32.56,55300.0,16.423,16.4382,16.4129,16.4331,55300.0
2010-01-05 14:15:00,32.55,32.56,32.52,32.52,57900.0,16.4281,16.4331,16.4129,16.4129,57900.0
2010-01-05 14:20:00,32.52,32.53,32.51,32.51,26100.0,16.4129,16.418,16.4079,16.4079,26100.0
2010-01-05 14:25:00,32.52,32.57,32.51,32.54,115300.0,16.4129,16.4382,16.4079,16.423,115300.0
2010-01-05 14:30:00,32.53,32.53,32.52,32.53,21500.0,16.418,16.418,16.4129,16.418,21500.0
2010-01-05 14:35:00,32.52,32.55,32.52,32.54,31300.0,16.4129,16.4281,16.4129,16.423,31300.0
2010-01-05 14:40:00,32.55,32.56,32.54,32.56,27800.0,16.4281,16.4331,16.423,16.4331,27800.0
2010-01-05 14:45:00,32.56,32.6,32.55,32.6,31700.0,16.4331,16.4533,16.4281,16.4533,31700.0
2010-01-05 14:50:00,32.6,32.61,32.59,32.6,40200.0,16.4533,16.4583,16.4483,16.4533,40200.0
2010-01-05 14:55:00,32.59,32.6,32.59,32.6,14300.0,16.4483,16.4533,16.4483,16.4533,14300.0
2010-01-05 15:00:00,32.6,32.63,32.59,32.59,57700.0,16.4533,16.4684,16.4483,16.4483,57700.0
2010-01-05 15:05:00,32.6,32.6,32.59,32.59,49100.0,16.4533,16.4533,16.4483,16.4483,49100.0
2010-01-05 15:10:00,32.59,32.6,32.56,32.58,67900.0,16.4483,16.4533,16.4331,16.4432,67900.0
2010-01-05 15:15:00,32.6,32.61,32.55,32.6,66100.0,16.4533,16.4583,16.4281,16.4533,66100.0
2010-01-05 15:20:00,32.6,32.6,32.59,32.6,27700.0,16.4533,16.4533,16.4483,16.4533,27700.0
2010-01-05 15:25:00,32.59,32.6,32.52,32.53,139600.0,16.4483,16.4533,16.4129,16.418,139600.0
2010-01-05 15:30:00,32.53,32.56,32.52,32.56,98300.0,16.418,16.4331,16.4129,16.4331,98300.0
2010-01-05 15:35:00,32.55,32.58,32.55,32.56,57700.0,16.4281,16.4432,16.4281,16.4331,57700.0
2010-01-05 15:40:00,32.57,32.6,32.55,32.56,173900.0,16.4382,16.4533,16.4281,16.4331,173900.0
2010-01-05 15:45:00,32.55,32.58,32.55,32.58,75900.0,16.4281,16.4432,16.4281,16.4432,75900.0
2010-01-05 15:50:00,32.58,32.6,32.56,32.56,130600.0,16.4432,16.4533,16.4331,16.4331,130600.0
2010-01-05 15:55:00,32.56,32.58,32.55,32.58,218900.0,16.4331,16.4432,16.4281,16.4432,218900.0
2010-01-06 09:30:00,32.68,32.68,32.58,32.59,73900.0,16.4937,16.4937,16.4432,16.4483,73900.0
2010-01-06 09:35:00,32.59,32.71,32.59,32.68,46100.0,16.4483,16.5088,16.4483,16.4937,46100.0
2010-01-06 09:40:00,32.66,32.68,32.56,32.57,38000.0,16.4836,16.4937,16.4331,16.4382,38000.0
2010-01-06 09:45:00,32.57,32.63,32.56,32.62,23500.0,16.4382,16.4684,16.4331,16.4634,23500.0
2010-01-06 09:50:00,32.62,32.65,32.59,32.59,64400.0,16.4634,16.4785,16.4483,16.4483,64400.0
2010-01-06 09:55:00,32.59,32.62,32.56,32.61,78000.0,16.4483,16.4634,16.4331,16.4583,78000.0
2010-01-06 10:00:00,32.62,32.73,32.6,32.73,160900.0,16.4634,16.5189,16.4533,16.5189,160900.0
2010-01-06 10:05:00,32.74,32.74,32.65,32.69,62200.0,16.524,16.524,16.4785,16.4987,62200.0
2010-01-06 10:10:00,32.68,32.72,32.67,32.69,47500.0,16.4937,16.5139,16.4886,16.4987,47500.0
2010-01-06 10:15:00,32.69,32.76,32.69,32.75,60300.0,16.4987,16.5341,16.4987,16.529,60300.0
2010-01-06 10:20:00,32.76,32.82,32.75,32.81,73400.0,16.5341,16.5643,16.529,16.5593,73400.0
2010-01-06 10:25:00,32.81,32.83,32.79,32.79,43600.0,16.5593,16.5694,16.5492,16.5492,43600.0
2010-01-06 10:30:00,32.79,32.8,32.75,32.75,34600.0,16.5492,16.5542,16.529,16.529,34600.0
2010-01-06 10:35:00,32.75,32.78,32.73,32.78,20500.0,16.529,16.5441,16.5189,16.5441,20500.0
2010-01-06 10:40:00,32.78,32.79,32.77,32.79,19800.0,16.5441,16.5492,16.5391,16.5492,19800.0
2010-01-06 10:45:00,32.78,32.8,32.78,32.79,31500.0,16.5441,16.5542,16.5441,16.5492,31500.0
2010-01-06 10:50:00,32.8,32.8,32.75,32.76,41500.0,16.5542,16.5542,16.529,16.5341,41500.0
2010-01-06 10:55:00,32.76,32.76,32.73,32.74,35100.0,16.5341,16.5341,16.5189,16.524,35100.0
2010-01-06 11:00:00,32.74,32.75,32.74,32.74,20300.0,16.524,16.529,16.524,16.524,20300.0
2010-01-06 11:05:00,32.75,32.84,32.75,32.83,27800.0,16.529,16.5744,16.529,16.5694,27800.0
2010-01-06 11:10:00,32.84,32.87,32.83,32.86,47200.0,16.5744,16.5896,16.5694,16.5845,47200.0
2010-01-06 11:15:00,32.87,32.9,32.86,32.9,25900.0,16.5896,16.6047,16.5845,16.6047,25900.0
2010-01-06 11:20:00,32.9,32.93,32.88,32.92,78600.0,16.6047,16.6199,16.5946,16.6148,78600.0
2010-01-06 11:25:00,32.91,32.94,32.89,32.9,33700.0,16.6098,16.6249,16.5997,16.6047,33700.0
2010-01-06 11:30:00,32.9,32.92,32.9,32.92,38300.0,16.6047,16.6148,16.6047,16.6148,38300.0
2010-01-06 11:35:00,32.92,32.92,32.87,32.9,125200.0,16.6148,16.6148,16.5896,16.6047,125200.0
2010-01-06 11:40:00,32.9,32.9,32.89,32.9,74500.0,16.6047,16.6047,16.5997,16.6047,74500.0
2010-01-06 11:45:00,32.9,32.93,32.89,32.93,100500.0,16.6047,16.6199,16.5997,16.6199,100500.0
2010-01-06 11:50:00,32.93,33.0,32.92,33.0,123000.0,16.6199,16.6552,16.6148,16.6552,123000.0
2010-01-06 11:55:00,32.99,32.99,32.95,32.98,41100.0,16.6501,16.6501,16.6299,16.6451,41100.0
2010-01-06 12:00:00,32.98,33.02,32.97,33.01,59100.0,16.6451,16.6653,16.64,16.6602,59100.0
2010-01-06 12:05:00,33.01,33.05,33.0,33.05,56000.0,16.6602,16.6804,16.6552,16.6804,56000.0
2010-01-06 12:10:00,33.04,33.07,32.99,32.99,63500.0,16.6754,16.6905,16.6501,16.6501,63500.0
2010-01-06 12:15:00,32.99,33.02,32.99,33.02,31000.0,16.6501,16.6653,16.6501,16.6653,31000.0
2010-01-06 12:20:00,33.02,33.04,33.01,33.04,24700.0,16.6653,16.6754,16.6602,16.6754,24700.0
2010-01-06 12:25:00,33.04,33.07,33.03,33.06,31100.0,16.6754,16.6905,16.6703,16.6855,31100.0
2010-01-06 12:30:00,33.07,33.12,33.06,33.11,38500.0,16.6905,16.7157,16.6855,16.7107,38500.0
2010-01-06 12:35:00,33.11,33.16,33.11,33.16,96500.0,16.7107,16.7359,16.7107,16.7359,96500.0
2010-01-06 12:40:00,33.16,33.18,33.14,33.16,63000.0,16.7359,16.746,16.7258,16.7359,63000.0
2010-01-06 12:45:00,33.16,33.21,33.15,33.21,54200.0,16.7359,16.7612,16.7309,16.7612,54200.0
2010-01-06 12:50:00,33.21,33.21,33.15,33.16,53600.0,16.7612,16.7612,16.7309,16.7359,53600.0
2010-01-06 12:55:00,33.16,33.18,33.14,33.14,39100.0,16.7359,16.746,16.7258,16.7258,39100.0
2010-01-06 13:00:00,33.15,33.19,33.14,33.19,29600.0,16.7309,16.7511,16.7258,16.7511,29600.0
2010-01-06 13:05:00,33.19,33.2,33.18,33.2,34200.0,16.7511,16.7561,16.746,16.7561,34200.0
2010-01-06 13:10:00,33.19,33.2,33.18,33.18,44600.0,16.7511,16.7561,16.746,16.746,44600.0
2010-01-06 13:15:00,33.18,33.19,33.15,33.15,77700.0,16.746,16.7511,16.7309,16.7309,77700.0
2010-01-06 13:20:00,33.16,33.17,33.15,33.16,28300.0,16.7359,16.741,16.7309,16.7359,28300.0
2010-01-06 13:25:00,33.16,33.17,33.15,33.16,23700.0,16.7359,16.741,16.7309,16.7359,23700.0
2010-01-06 13:30:00,33.16,33.16,33.06,33.06,63100.0,16.7359,16.7359,16.6855,16.6855,63100.0
2010-01-06 13:35:00,33.06,33.06,33.01,33.01,59200.0,16.6855,16.6855,16.6602,16.6602,59200.0
2010-01-06 13:40:00,33.02,33.05,33.01,33.03,55200.0,16.6653,16.6804,16.6602,16.6703,55200.0
2010-01-06 13:45:00,33.02,33.07,33.01,33.07,35700.0,16.6653,16.6905,16.6602,16.6905,35700.0
2010-01-06 13:50:00,33.07,33.07,33.03,33.03,62000.0,16.6905,16.6905,16.6703,16.6703,62000.0
2010-01-06 13:55:00,33.03,33.04,33.01,33.01,80400.0,16.6703,16.6754,16.6602,16.6602,80400.0
2010-01-06 14:00:00,33.02,33.07,33.0,33.01,47400.0,16.6653,16.6905,16.6552,16.6602,47400.0
2010-01-06 14:05:00,33.01,33.05,33.0,33.01,72900.0,16.6602,16.6804,16.6552,16.6602,72900.0
2010-01-06 14:10:00,33.01,33.06,33.0,33.06,35900.0,16.6602,16.6855,16.6552,16.6855,35900.0
2010-01-06 14:15:00,33.05,33.05,33.01,33.02,45000.0,16.6804,16.6804,16.6602,16.6653,45000.0
2010-01-06 14:20:00,33.01,33.03,32.95,32.96,83200.0,16.6602,16.6703,16.6299,16.635,83200.0
2010-01-06 14:25:00,32.95,32.98,32.95,32.95,59500.0,16.6299,16.6451,16.6299,16.6299,59500.0
2010-01-06 14:30:00,32.95,32.99,32.95,32.98,51100.0,16.6299,16.6501,16.6299,16.6451,51100.0
2010-01-06 14:35:00,32.98,33.05,32.97,33.05,40400.0,16.6451,16.6804,16.64,16.6804,40400.0
2010-01-06 14:40:00,33.05,33.05,33.01,33.04,37800.0,16.6804,16.6804,16.6602,16.6754,37800.0
2010-01-06 14:45:00,33.04,33.04,32.99,33.0,49200.0,16.6754,16.6754,16.6501,16.6552,49200.0
2010-01-06 14:50:00,33.0,33.02,32.99,33.01,32200.0,16.6552,16.6653,16.6501,16.6602,32200.0
2010-01-06 14:55:00,33.02,33.04,33.01,33.03,30400.0,16.6653,16.6754,16.6602,16.6703,30400.0
2010-01-06 15:00:00,33.03,33.06,33.02,33.05,78500.0,16.6703,16.6855,16.6653,16.6804,78500.0
2010-01-06 15:05:00,33.05,33.06,33.0,33.04,73600.0,16.6804,16.6855,16.6552,16.6754,73600.0
2010-01-06 15:10:00,33.03,33.06,33.03,33.06,44400.0,16.6703,16.6855,16.6703,16.6855,44400.0
2010-01-06 15:15:00,33.06,33.08,33.05,33.08,44500.0,16.6855,16.6956,16.6804,16.6956,44500.0
2010-01-06 15:20:00,33.07,33.08,33.07,33.08,51200.0,16.6905,16.6956,16.6905,16.6956,51200.0
2010-01-06 15:25:00,33.08,33.08,33.02,33.04,84200.0,16.6956,16.6956,16.6653,16.6754,84200.0
2010-01-06 15:30:00,33.03,33.04,33.03,33.03,58300.0,16.6703,16.6754,16.6703,16.6703,58300.0
2010-01-06 15:35:00,33.04,33.08,33.03,33.07,67900.0,16.6754,16.6956,16.6703,16.6905,67900.0
2010-01-06 15:40:00,33.08,33.08,33.07,33.08,176800.0,16.6956,16.6956,16.6905,16.6956,176800.0
2010-01-06 15:45:00,33.08,33.1,33.05,33.05,153900.0,16.6956,16.7057,16.6804,16.6804,153900.0
2010-01-06 15:50:00,33.06,33.07,33.05,33.07,128000.0,16.6855,16.6905,16.6804,16.6905,128000.0
2010-01-06 15:55:00,33.07,33.07,33.03,33.04,266000.0,16.6905,16.6905,16.6703,16.6754,266000.0
2010-01-07 09:30:00,33.09,33.09,32.9,32.92,96700.0,16.7006,16.7006,16.6047,16.6148,96700.0
2010-01-07 09:35:00,32.92,32.96,32.83,32.87,43400.0,16.6148,16.635,16.5694,16.5896,43400.0
2010-01-07 09:40:00,32.87,32.93,32.87,32.92,59800.0,16.5896,16.6199,16.5896,16.6148,59800.0
2010-01-07 09:45:00,32.93,32.93,32.84,32.84,46300.0,16.6199,16.6199,16.5744,16.5744,46300.0
2010-01-07 09:50:00,32.83,32.84,32.81,32.82,47400.0,16.5694,16.5744,16.5593,16.5643,47400.0
2010-01-07 09:55:00,32.83,32.91,32.81,32.91,59500.0,16.5694,16.6098,16.5593,16.6098,59500.0
2010-01-07 10:00:00,32.92,32.93,32.91,32.92,19300.0,16.6148,16.6199,16.6098,16.6148,19300.0
2010-01-07 10:05:00,32.92,32.92,32.83,32.84,61000.0,16.6148,16.6148,16.5694,16.5744,61000.0
2010-01-07 10:10:00,32.83,32.84,32.76,32.76,66000.0,16.5694,16.5744,16.5341,16.5341,66000.0
2010-01-07 10:15:00,32.77,32.79,32.76,32.79,37400.0,16.5391,16.5492,16.5341,16.5492,37400.0
2010-01-07 10:20:00,32.79,32.81,32.77,32.78,52700.0,16.5492,16.5593,16.5391,16.5441,52700.0
2010-01-07 10:25:00,32.78,32.79,32.72,32.73,62600.0,16.5441,16.5492,16.5139,16.5189,62600.0
2010-01-07 10:30:00,32.73,32.76,32.72,32.75,42200.0,16.5189,16.5341,16.5139,16.529,42200.0
2010-01-07 10:35:00,32.75,32.76,32.73,32.74,27700.0,16.529,16.5341,16.5189,16.524,27700.0
2010-01-07 10:40:00,32.74,32.74,32.72,32.73,22300.0,16.524,16.524,16.5139,16.5189,22300.0
2010-01-07 10:45:00,32.73,32.75,32.7,32.71,61300.0,16.5189,16.529,16.5038,16.5088,61300.0
2010-01-07 10:50:00,32.71,32.72,32.69,32.69,67900.0,16.5088,16.5139,16.4987,16.4987,67900.0
2010-01-07 10:55:00,32.68,32.71,32.67,32.67,47900.0,16.4937,16.5088,16.4886,16.4886,47900.0
2010-01-07 11:00:00,32.68,32.68,32.63,32.64,60900.0,16.4937,16.4937,16.4684,16.4735,60900.0
2010-01-07 11:05:00,32.64,32.7,32.63,32.69,49300.0,16.4735,16.5038,16.4684,16.4987,49300.0
2010-01-07 11:10:00,32.69,32.72,32.69,32.72,21600.0,16.4987,16.5139,16.4987,16.5139,21600.0
2010-01-07 11:15:00,32.72,32.73,32.68,32.69,45400.0,16.5139,16.5189,16.4937,16.4987,45400.0
2010-01-07 11:20:00,32.69,32.71,32.68,32.71,26600.0,16.4987,16.5088,16.4937,16.5088,26600.0
2010-01-07 11:25:00,32.71,32.71,32.69,32.7,23800.0,16.5088,16.5088,16.4987,16.5038,23800.0
2010-01-07 11:30:00,32.69,32.71,32.68,32.7,21900.0,16.4987,16.5088,16.4937,16.5038,21900.0
2010-01-07 11:35:00,32.71,32.73,32.7,32.72,50200.0,16.5088,16.5189,16.5038,16.5139,50200.0
2010-01-07 11:40:00,32.72,32.74,32.72,32.72,23200.0,16.5139,16.524,16.5139,16.5139,23200.0
2010-01-07 11:45:00,32.72,32.78,32.72,32.78,68700.0,16.5139,16.5441,16.5139,16.5441,68700.0
2010-01-07 11:50:00,32.78,32.79,32.75,32.76,30700.0,16.5441,16.5492,16.529,16.5341,30700.0
2010-01-07 11:55:00,32.76,32.78,32.75,32.76,16600.0,16.5341,16.5441,16.529,16.5341,16600.0
2010-01-07 12:00:00,32.76,32.79,32.76,32.78,45900.0,16.5341,16.5492,16.5341,16.5441,45900.0
2010-01-07 12:05:00,32.78,32.78,32.76,32.76,35700.0,16.5441,16.5441,16.5341,16.5341,35700.0
2010-01-07 12:10:00,32.76,32.76,32.73,32.74,22900.0,16.5341,16.5341,16.5189,16.524,22900.0
2010-01-07 12:15:00,32.74,32.75,32.73,32.74,24500.0,16.524,16.529,16.5189,16.524,24500.0
2010-01-07 12:20:00,32.73,32.74,32.7,32.7,20900.0,16.5189,16.524,16.5038,16.5038,20900.0
2010-01-07 12:25:00,32.69,32.71,32.68,32.7,32900.0,16.4987,16.5088,16.4937,16.5038,32900.0
2010-01-07 12:30:00,32.71,32.71,32.69,32.71,20500.0,16.5088,16.5088,16.4987,16.5088,20500.0
2010-01-07 12:35:00,32.71,32.72,32.68,32.71,111800.0,16.5088,16.5139,16.4937,16.5088,111800.0
2010-01-07 12:40:00,32.72,32.73,32.7,32.73,65200.0,16.5139,16.5189,16.5038,16.5189,65200.0
2010-01-07 12:45:00,32.72,32.73,32.72,32.72,14100.0,16.5139,16.5189,16.5139,16.5139,14100.0
2010-01-07 12:50:00,32.72,32.75,32.72,32.74,18600.0,16.5139,16.529,16.5139,16.524,18600.0
2010-01-07 12:55:00,32.74,32.75,32.74,32.75,17600.0,16.524,16.529,16.524,16.529,17600.0
2010-01-07 13:00:00,32.75,32.76,32.74,32.75,31000.0,16.529,16.5341,16.524,16.529,31000.0
2010-01-07 13:05:00,32.75,32.81,32.75,32.81,78400.0,16.529,16.5593,16.529,16.5593,78400.0
2010-01-07 13:10:00,32.8,32.81,32.8,32.8,19300.0,16.5542,16.5593,16.5542,16.5542,19300.0
2010-01-07 13:15:00,32.8,32.82,32.8,32.8,24400.0,16.5542,16.5643,16.5542,16.5542,24400.0
2010-01-07 13:20:00,32.8,32.81,32.8,32.81,15100.0,16.5542,16.5593,16.5542,16.5593,15100.0
2010-01-07 13:25:00,32.8,32.84,32.8,32.83,27900.0,16.5542,16.5744,16.5542,16.5694,27900.0
2010-01-07 13:30:00,32.83,32.85,32.83,32.85,18800.0,16.5694,16.5795,16.5694,16.5795,18800.0
2010-01-07 13:35:00,32.84,32.86,32.83,32.83,17600.0,16.5744,16.5845,16.5694,16.5694,17600.0
2010-01-07 13:40:00,32.83,32.84,32.82,32.83,26700.0,16.5694,16.5744,16.5643,16.5694,26700.0
2010-01-07 13:45:00,32.83,32.84,32.82,32.83,18100.0,16.5694,16.5744,16.5643,16.5694,18100.0
2010-01-07 13:50:00,32.84,32.86,32.83,32.84,38100.0,16.5744,16.5845,16.5694,16.5744,38100.0
2010-01-07 13:55:00,32.84,32.84,32.82,32.83,30200.0,16.5744,16.5744,16.5643,16.5694,30200.0
2010-01-07 14:00:00,32.82,32.84,32.82,32.83,26700.0,16.5643,16.5744,16.5643,16.5694,26700.0
2010-01-07 14:05:00,32.83,32.83,32.82,32.82,11900.0,16.5694,16.5694,16.5643,16.5643,11900.0
2010-01-07 14:10:00,32.82,32.83,32.82,32.82,9900.0,16.5643,16.5694,16.5643,16.5643,9900.0
2010-01-07 14:15:00,32.82,32.85,32.82,32.85,35400.0,16.5643,16.5795,16.5643,16.5795,35400.0
2010-01-07 14:20:00,32.85,32.85,32.82,32.84,39900.0,16.5795,16.5795,16.5643,16.5744,39900.0
2010-01-07 14:25:00,32.84,32.84,32.83,32.84,19500.0,16.5744,16.5744,16.5694,16.5744,19500.0
2010-01-07 14:30:00,32.83,32.87,32.83,32.85,40500.0,16.5694,16.5896,16.5694,16.5795,40500.0
2010-01-07 14:35:00,32.85,32.88,32.85,32.85,38100.0,16.5795,16.5946,16.5795,16.5795,38100.0
2010-01-07 14:40:00,32.85,32.86,32.83,32.83,33700.0,16.5795,16.5845,16.5694,16.5694,33700.0
2010-01-07 14:45:00,32.83,32.86,32.82,32.86,51400.0,16.5694,16.5845,16.5643,16.5845,51400.0
2010-01-07 14:50:00,32.85,32.88,32.85,32.87,16400.0,16.5795,16.5946,16.5795,16.5896,16400.0
2010-01-07 14:55:00,32.87,32.88,32.85,32.87,37200.0,16.5896,16.5946,16.5795,16.5896,37200.0
2010-01-07 15:00:00,32.87,32.87,32.82,32.85,122500.0,16.5896,16.5896,16.5643,16.5795,122500.0
2010-01-07 15:05:00,32.84,32.85,32.82,32.82,22500.0,16.5744,16.5795,16.5643,16.5643,22500.0
2010-01-07 15:10:00,32.82,32.83,32.78,32.78,36000.0,16.5643,16.5694,16.5441,16.5441,36000.0
2010-01-07 15:15:00,32.78,32.79,32.77,32.78,23200.0,16.5441,16.5492,16.5391,16.5441,23200.0
2010-01-07 15:20:00,32.78,32.82,32.77,32.82,30800.0,16.5441,16.5643,16.5391,16.5643,30800.0
2010-01-07 15:25:00,32.82,32.83,32.8,32.82,40300.0,16.5643,16.5694,16.5542,16.5643,40300.0
2010-01-07 15:30:00,32.82,32.9,32.82,32.88,75000.0,16.5643,16.6047,16.5643,16.5946,75000.0
2010-01-07 15:35:00,32.89,32.89,32.86,32.87,60500.0,16.5997,16.5997,16.5845,16.5896,60500.0
2010-01-07 15:40:00,32.87,32.92,32.85,32.91,71400.0,16.5896,16.6148,16.5795,16.6098,71400.0
2010-01-07 15:45:00,32.92,32.93,32.87,32.89,141700.0,16.6148,16.6199,16.5896,16.5997,141700.0
2010-01-07 15:50:00,32.9,32.9,32.86,32.86,74100.0,16.6047,16.6047,16.5845,16.5845,74100.0
2010-01-07 15:55:00,32.86,32.9,32.86,32.88,139900.0,16.5845,16.6047,16.5845,16.5946,139900.0
2010-01-08 09:30:00,32.92,32.92,32.81,32.81,37700.0,16.6148,16.6148,16.5593,16.5593,37700.0
2010-01-08 09:35:00,32.81,32.81,32.65,32.74,56500.0,16.5593,16.5593,16.4785,16.524,56500.0
2010-01-08 09:40:00,32.75,32.77,32.63,32.63,55400.0,16.529,16.5391,16.4684,16.4684,55400.0
2010-01-08 09:45:00,32.63,32.7,32.6,32.65,69100.0,16.4684,16.5038,16.4533,16.4785,69100.0
2010-01-08 09:50:00,32.65,32.71,32.63,32.7,72800.0,16.4785,16.5088,16.4684,16.5038,72800.0
2010-01-08 09:55:00,32.7,32.77,32.68,32.75,87800.0,16.5038,16.5391,16.4937,16.529,87800.0
2010-01-08 10:00:00,32.76,32.76,32.68,32.71,114700.0,16.5341,16.5341,16.4937,16.5088,114700.0
2010-01-08 10:05:00,32.72,32.74,32.68,32.72,61400.0,16.5139,16.524,16.4937,16.5139,61400.0
2010-01-08 10:10:00,32.72,32.72,32.69,32.72,69100.0,16.5139,16.5139,16.4987,16.5139,69100.0
2010-01-08 10:15:00,32.72,32.76,32.72,32.74,22100.0,16.5139,16.5341,16.5139,16.524,22100.0
2010-01-08 10:20:00,32.74,32.78,32.74,32.75,41200.0,16.524,16.5441,16.524,16.529,41200.0
2010-01-08 10:25:00,32.76,32.76,32.7,32.71,38000.0,16.5341,16.5341,16.5038,16.5088,38000.0
2010-01-08 10:30:00,32.7,32.72,32.69,32.69,22100.0,16.5038,16.5139,16.4987,16.4987,22100.0
2010-01-08 10:35:00,32.69,32.69,32.66,32.67,19400.0,16.4987,16.4987,16.4836,16.4886,19400.0
2010-01-08 10:40:00,32.66,32.68,32.65,32.66,15000.0,16.4836,16.4937,16.4785,16.4836,15000.0
2010-01-08 10:45:00,32.66,32.72,32.62,32.72,33400.0,16.4836,16.5139,16.4634,16.5139,33400.0
2010-01-08 10:50:00,32.72,32.74,32.71,32.72,11800.0,16.5139,16.524,16.5088,16.5139,11800.0
2010-01-08 10:55:00,32.72,32.73,32.67,32.7,22000.0,16.5139,16.5189,16.4886,16.5038,22000.0
2010-01-08 11:00:00,32.72,32.73,32.69,32.73,21400.0,16.5139,16.5189,16.4987,16.5189,21400.0
2010-01-08 11:05:00,32.73,32.73,32.71,32.73,23500.0,16.5189,16.5189,16.5088,16.5189,23500.0
2010-01-08 11:10:00,32.74,32.74,32.71,32.71,13700.0,16.524,16.524,16.5088,16.5088,13700.0
2010-01-08 11:15:00,32.71,32.71,32.7,32.7,21200.0,16.5088,16.5088,16.5038,16.5038,21200.0
2010-01-08 11:20:00,32.7,32.73,32.68,32.73,66100.0,16.5038,16.5189,16.4937,16.5189,66100.0
2010-01-08 11:25:00,32.72,32.73,32.69,32.71,20500.0,16.5139,16.5189,16.4987,16.5088,20500.0
2010-01-08 11:30:00,32.7,32.72,32.68,32.69,19000.0,16.5038,16.5139,16.4937,16.4987,19000.0
2010-01-08 11:35:00,32.69,32.75,32.69,32.72,26700.0,16.4987,16.529,16.4987,16.5139,26700.0
2010-01-08 11:40:00,32.72,32.75,32.72,32.74,14800.0,16.5139,16.529,16.5139,16.524,14800.0
2010-01-08 11:45:00,32.74,32.77,32.74,32.76,16800.0,16.524,16.5391,16.524,16.5341,16800.0
2010-01-08 11:50:00,32.76,32.8,32.75,32.8,23200.0,16.5341,16.5542,16.529,16.5542,23200.0
2010-01-08 11:55:00,32.79,32.79,32.76,32.77,12800.0,16.5492,16.5492,16.5341,16.5391,12800.0
2010-01-08 12:00:00,32.76,32.77,32.74,32.74,40700.0,16.5341,16.5391,16.524,16.524,40700.0
2010-01-08 12:05:00,32.74,32.79,32.74,32.79,27400.0,16.524,16.5492,16.524,16.5492,27400.0
2010-01-08 12:10:00,32.79,32.83,32.79,32.81,21600.0,16.5492,16.5694,16.5492,16.5593,21600.0
2010-01-08 12:15:00,32.8,32.84,32.78,32.82,29000.0,16.5542,16.5744,16.5441,16.5643,29000.0
2010-01-08 12:20:00,32.81,32.82,32.76,32.76,32800.0,16.5593,16.5643,16.5341,16.5341,32800.0
2010-01-08 12:25:00,32.77,32.77,32.74,32.76,28100.0,16.5391,16.5391,16.524,16.5341,28100.0
2010-01-08 12:30:00,32.77,32.77,32.73,32.74,28400.0,16.5391,16.5391,16.5189,16.524,28400.0
2010-01-08 12:35:00,32.74,32.76,32.74,32.75,9500.0,16.524,16.5341,16.524,16.529,9500.0
2010-01-08 12:40:00,32.75,32.76,32.75,32.75,8400.0,16.529,16.5341,16.529,16.529,8400.0
2010-01-08 12:45:00,32.75,32.75,32.73,32.74,40900.0,16.529,16.529,16.5189,16.524,40900.0
2010-01-08 12:50:00,32.74,32.75,32.7,32.7,27300.0,16.524,16.529,16.5038,16.5038,27300.0
2010-01-08 12:55:00,32.71,32.71,32.69,32.69,40100.0,16.5088,16.5088,16.4987,16.4987,40100.0
2010-01-08 13:00:00,32.7,32.71,32.69,32.71,15100.0,16.5038,16.5088,16.4987,16.5088,15100.0
2010-01-08 13:05:00,32.71,32.73,32.7,32.7,18900.0,16.5088,16.5189,16.5038,16.5038,18900.0
2010-01-08 13:10:00,32.7,32.71,32.69,32.7,25100.0,16.5038,16.5088,16.4987,16.5038,25100.0
2010-01-08 13:15:00,32.7,32.73,32.7,32.72,51000.0,16.5038,16.5189,16.5038,16.5139,51000.0
2010-01-08 13:20:00,32.71,32.72,32.71,32.72,23700.0,16.5088,16.5139,16.5088,16.5139,23700.0
2010-01-08 13:25:00,32.73,32.75,32.72,32.73,31700.0,16.5189,16.529,16.5139,16.5189,31700.0
2010-01-08 13:30:00,32.74,32.77,32.73,32.77,16400.0,16.524,16.5391,16.5189,16.5391,16400.0
2010-01-08 13:35:00,32.77,32.77,32.75,32.75,12000.0,16.5391,16.5391,16.529,16.529,12000.0
2010-01-08 13:40:00,32.75,32.76,32.71,32.71,22300.0,16.529,16.5341,16.5088,16.5088,22300.0
2010-01-08 13:45:00,32.72,32.72,32.71,32.71,17400.0,16.5139,16.5139,16.5088,16.5088,17400.0
2010-01-08 13:50:00,32.72,32.72,32.71,32.71,11000.0,16.5139,16.5139,16.5088,16.5088,11000.0
2010-01-08 13:55:00,32.72,32.72,32.7,32.7,14800.0,16.5139,16.5139,16.5038,16.5038,14800.0
2010-01-08 14:00:00,32.7,32.73,32.69,32.73,32000.0,16.5038,16.5189,16.4987,16.5189,32000.0
2010-01-08 14:05:00,32.73,32.76,32.73,32.74,26100.0,16.5189,16.5341,16.5189,16.524,26100.0
2010-01-08 14:10:00,32.73,32.76,32.73,32.76,19700.0,16.5189,16.5341,16.5189,16.5341,19700.0
2010-01-08 14:15:00,32.77,32.78,32.76,32.78,16700.0,16.5391,16.5441,16.5341,16.5441,16700.0
2010-01-08 14:20:00,32.77,32.78,32.74,32.74,12000.0,16.5391,16.5441,16.524,16.524,12000.0
2010-01-08 14:25:00,32.74,32.76,32.72,32.75,27800.0,16.524,16.5341,16.5139,16.529,27800.0
2010-01-08 14:30:00,32.75,32.75,32.72,32.74,50000.0,16.529,16.529,16.5139,16.524,50000.0
2010-01-08 14:35:00,32.74,32.74,32.72,32.73,26400.0,16.524,16.524,16.5139,16.5189,26400.0
2010-01-08 14:40:00,32.74,32.77,32.73,32.76,76200.0,16.524,16.5391,16.5189,16.5341,76200.0
2010-01-08 14:45:00,32.75,32.79,32.75,32.76,29900.0,16.529,16.5492,16.529,16.5341,29900.0
2010-01-08 14:50:00,32.77,32.77,32.75,32.77,11700.0,16.5391,16.5391,16.529,16.5391,11700.0
2010-01-08 14:55:00,32.77,32.77,32.75,32.76,18800.0,16.5391,16.5391,16.529,16.5341,18800.0
2010-01-08 15:00:00,32.75,32.76,32.75,32.76,37100.0,16.529,16.5341,16.529,16.5341,37100.0
2010-01-08 15:05:00,32.76,32.77,32.75,32.77,23100.0,16.5341,16.5391,16.529,16.5391,23100.0
2010-01-08 15:10:00,32.77,32.8,32.76,32.8,16900.0,16.5391,16.5542,16.5341,16.5542,16900.0
2010-01-08 15:15:00,32.8,32.83,32.79,32.81,39600.0,16.5542,16.5694,16.5492,16.5593,39600.0
2010-01-08 15:20:00,32.8,32.81,32.76,32.76,55000.0,16.5542,16.5593,16.5341,16.5341,55000.0
2010-01-08 15:25:00,32.76,32.77,32.76,32.76,17500.0,16.5341,16.5391,16.5341,16.5341,17500.0
2010-01-08 15:30:00,32.77,32.77,32.76,32.77,34700.0,16.5391,16.5391,16.5341,16.5391,34700.0
2010-01-08 15:35:00,32.77,32.83,32.76,32.83,42200.0,16.5391,16.5694,16.5341,16.5694,42200.0
2010-01-08 15:40:00,32.83,32.92,32.83,32.92,87400.0,16.5694,16.6148,16.5694,16.6148,87400.0
2010-01-08 15:45:00,32.92,32.92,32.81,32.82,133200.0,16.6148,16.6148,16.5593,16.5643,133200.0
2010-01-08 15:50:00,32.82,32.9,32.82,32.9,99000.0,16.5643,16.6047,16.5643,16.6047,99000.0
2010-01-08 15:55:00,32.89,32.9,32.82,32.85,258200.0,16.5997,16.6047,16.5643,16.5795,258200.0
2010-01-11 09:30:00,33.03,33.14,32.86,33.13,108500.0,16.6703,16.7258,16.5845,16.7208,108500.0
2010-01-11 09:35:00,33.13,33.14,33.09,33.1,42400.0,16.7208,16.7258,16.7006,16.7057,42400.0
2010-01-11 09:40:00,33.1,33.1,33.03,33.04,33900.0,16.7057,16.7057,16.6703,16.6754,33900.0
2010-01-11 09:45:00,33.04,33.08,33.03,33.08,32200.0,16.6754,16.6956,16.6703,16.6956,32200.0
2010-01-11 09:50:00,33.08,33.09,33.03,33.08,28300.0,16.6956,16.7006,16.6703,16.6956,28300.0
2010-01-11 09:55:00,33.09,33.13,33.08,33.1,55400.0,16.7006,16.7208,16.6956,16.7057,55400.0
2010-01-11 10:00:00,33.11,33.15,33.09,33.12,47800.0,16.7107,16.7309,16.7006,16.7157,47800.0
2010-01-11 10:05:00,33.13,33.14,33.1,33.14,19700.0,16.7208,16.7258,16.7057,16.7258,19700.0
2010-01-11 10:10:00,33.13,33.16,33.11,33.16,26800.0,16.7208,16.7359,16.7107,16.7359,26800.0
2010-01-11 10:15:00,33.16,33.21,33.15,33.18,40400.0,16.7359,16.7612,16.7309,16.746,40400.0
2010-01-11 10:20:00,33.18,33.2,33.16,33.19,13500.0,16.746,16.7561,16.7359,16.7511,13500.0
2010-01-11 10:25:00,33.19,33.21,33.18,33.2,23500.0,16.7511,16.7612,16.746,16.7561,23500.0
2010-01-11 10:30:00,33.19,33.2,33.13,33.13,30300.0,16.7511,16.7561,16.7208,16.7208,30300.0
2010-01-11 10:35:00,33.13,33.15,33.13,33.14,16600.0,16.7208,16.7309,16.7208,16.7258,16600.0
2010-01-11 10:40:00,33.14,33.2,33.14,33.19,24800.0,16.7258,16.7561,16.7258,16.7511,24800.0
2010-01-11 10:45:00,33.19,33.2,33.18,33.2,19000.0,16.7511,16.7561,16.746,16.7561,19000.0
2010-01-11 10:50:00,33.19,33.2,33.14,33.15,25800.0,16.7511,16.7561,16.7258,16.7309,25800.0
2010-01-11 10:55:00,33.14,33.15,33.14,33.14,16800.0,16.7258,16.7309,16.7258,16.7258,16800.0
2010-01-11 11:00:00,33.15,33.15,33.11,33.14,27600.0,16.7309,16.7309,16.7107,16.7258,27600.0
2010-01-11 11:05:00,33.15,33.16,33.12,33.15,23200.0,16.7309,16.7359,16.7157,16.7309,23200.0
2010-01-11 11:10:00,33.15,33.19,33.15,33.18,18800.0,16.7309,16.7511,16.7309,16.746,18800.0
2010-01-11 11:15:00,33.18,33.22,33.18,33.22,23400.0,16.746,16.7662,16.746,16.7662,23400.0
2010-01-11 11:20:00,33.22,33.22,33.21,33.22,15600.0,16.7662,16.7662,16.7612,16.7662,15600.0
2010-01-11 11:25:00,33.22,33.22,33.2,33.2,22600.0,16.7662,16.7662,16.7561,16.7561,22600.0
2010-01-11 11:30:00,33.2,33.22,33.2,33.21,39500.0,16.7561,16.7662,16.7561,16.7612,39500.0
2010-01-11 11:35:00,33.21,33.24,33.21,33.23,42800.0,16.7612,16.7763,16.7612,16.7713,42800.0
2010-01-11 11:40:00,33.22,33.23,33.19,33.19,20400.0,16.7662,16.7713,16.7511,16.7511,20400.0
2010-01-11 11:45:00,33.2,33.21,33.18,33.19,30600.0,16.7561,16.7612,16.746,16.7511,30600.0
2010-01-11 11:50:00,33.18,33.21,33.18,33.2,23700.0,16.746,16.7612,16.746,16.7561,23700.0
2010-01-11 11:55:00,33.2,33.21,33.16,33.16,24300.0,16.7561,16.7612,16.7359,16.7359,24300.0
2010-01-11 12:00:00,33.16,33.16,33.11,33.11,51400.0,16.7359,16.7359,16.7107,16.7107,51400.0
2010-01-11 12:05:00,33.11,33.17,33.11,33.15,22100.0,16.7107,16.741,16.7107,16.7309,22100.0
2010-01-11 12:10:00,33.15,33.16,33.13,33.14,22600.0,16.7309,16.7359,16.7208,16.7258,22600.0
2010-01-11 12:15:00,33.14,33.17,33.11,33.17,34900.0,16.7258,16.741,16.7107,16.741,34900.0
2010-01-11 12:20:00,33.17,33.21,33.17,33.17,52500.0,16.741,16.7612,16.741,16.741,52500.0
2010-01-11 12:25:00,33.18,33.24,33.17,33.24,73500.0,16.746,16.7763,16.741,16.7763,73500.0
2010-01-11 12:30:00,33.24,33.24,33.2,33.2,38400.0,16.7763,16.7763,16.7561,16.7561,38400.0
2010-01-11 12:35:00,33.19,33.23,33.19,33.21,16400.0,16.7511,16.7713,16.7511,16.7612,16400.0
2010-01-11 12:40:00,33.22,33.22,33.2,33.21,15900.0,16.7662,16.7662,16.7561,16.7612,15900.0
2010-01-11 12:45:00,33.2,33.21,33.14,33.15,34800.0,16.7561,16.7612,16.7258,16.7309,34800.0
2010-01-11 12:50:00,33.15,33.19,33.15,33.19,18200.0,16.7309,16.7511,16.7309,16.7511,18200.0
2010-01-11 12:55:00,33.19,33.19,33.17,33.17,12500.0,16.7511,16.7511,16.741,16.741,12500.0
2010-01-11 13:00:00,33.18,33.2,33.14,33.2,25600.0,16.746,16.7561,16.7258,16.7561,25600.0
2010-01-11 13:05:00,33.2,33.22,33.19,33.21,34100.0,16.7561,16.7662,16.7511,16.7612,34100.0
2010-01-11 13:10:00,33.21,33.24,33.21,33.23,28800.0,16.7612,16.7763,16.7612,16.7713,28800.0
2010-01-11 13:15:00,33.23,33.24,33.21,33.23,33200.0,16.7713,16.7763,16.7612,16.7713,33200.0
2010-01-11 13:20:00,33.24,33.24,33.23,33.23,18800.0,16.7763,16.7763,16.7713,16.7713,18800.0
2010-01-11 13:25:00,33.23,33.24,33.22,33.23,22100.0,16.7713,16.7763,16.7662,16.7713,22100.0
2010-01-11 13:30:00,33.23,33.26,33.22,33.26,27000.0,16.7713,16.7864,16.7662,16.7864,27000.0
2010-01-11 13:35:00,33.26,33.26,33.25,33.26,9400.0,16.7864,16.7864,16.7814,16.7864,9400.0
2010-01-11 13:40:00,33.26,33.26,33.25,33.25,9600.0,16.7864,16.7864,16.7814,16.7814,9600.0
2010-01-11 13:45:00,33.25,33.26,33.25,33.26,11400.0,16.7814,16.7864,16.7814,16.7864,11400.0
2010-01-11 13:50:00,33.25,33.26,33.25,33.25,9400.0,16.7814,16.7864,16.7814,16.7814,9400.0
2010-01-11 13:55:00,33.25,33.26,33.25,33.26,9100.0,16.7814,16.7864,16.7814,16.7864,9100.0
2010-01-11 14:00:00,33.25,33.26,33.23,33.23,14600.0,16.7814,16.7864,16.7713,16.7713,14600.0
2010-01-11 14:05:00,33.23,33.23,33.22,33.22,16800.0,16.7713,16.7713,16.7662,16.7662,16800.0
2010-01-11 14:10:00,33.22,33.27,33.22,33.25,28900.0,16.7662,16.7915,16.7662,16.7814,28900.0
2010-01-11 14:15:00,33.26,33.26,33.25,33.25,11200.0,16.7864,16.7864,16.7814,16.7814,11200.0
2010-01-11 14:20:00,33.26,33.26,33.22,33.22,24900.0,16.7864,16.7864,16.7662,16.7662,24900.0
2010-01-11 14:25:00,33.22,33.24,33.22,33.24,32400.0,16.7662,16.7763,16.7662,16.7763,32400.0
2010-01-11 14:30:00,33.24,33.24,33.23,33.24,38800.0,16.7763,16.7763,16.7713,16.7763,38800.0
2010-01-11 14:35:00,33.24,33.27,33.23,33.27,28800.0,16.7763,16.7915,16.7713,16.7915,28800.0
2010-01-11 14:40:00,33.26,33.27,33.24,33.24,29800.0,16.7864,16.7915,16.7763,16.7763,29800.0
2010-01-11 14:45:00,33.24,33.25,33.23,33.24,22400.0,16.7763,16.7814,16.7713,16.7763,22400.0
2010-01-11 14:50:00,33.25,33.25,33.24,33.24,11200.0,16.7814,16.7814,16.7763,16.7763,11200.0
2010-01-11 14:55:00,33.25,33.28,33.24,33.28,54000.0,16.7814,16.7965,16.7763,16.7965,54000.0
2010-01-11 15:00:00,33.27,33.3,33.26,33.3,44000.0,16.7915,16.8066,16.7864,16.8066,44000.0
2010-01-11 15:05:00,33.3,33.31,33.27,33.27,111500.0,16.8066,16.8116,16.7915,16.7915,111500.0
2010-01-11 15:10:00,33.27,33.28,33.23,33.24,27600.0,16.7915,16.7965,16.7713,16.7763,27600.0
2010-01-11 15:15:00,33.24,33.27,33.23,33.27,23000.0,16.7763,16.7915,16.7713,16.7915,23000.0
2010-01-11 15:20:00,33.27,33.31,33.27,33.31,31200.0,16.7915,16.8116,16.7915,16.8116,31200.0
2010-01-11 15:25:00,33.31,33.32,33.3,33.31,34300.0,16.8116,16.8167,16.8066,16.8116,34300.0
2010-01-11 15:30:00,33.32,33.32,33.27,33.31,49100.0,16.8167,16.8167,16.7915,16.8116,49100.0
2010-01-11 15:35:00,33.31,33.31,33.28,33.29,34900.0,16.8116,16.8116,16.7965,16.8015,34900.0
2010-01-11 15:40:00,33.29,33.29,33.26,33.27,55500.0,16.8015,16.8015,16.7864,16.7915,55500.0
2010-01-11 15:45:00,33.27,33.27,33.25,33.26,69000.0,16.7915,16.7915,16.7814,16.7864,69000.0
2010-01-11 15:50:00,33.26,33.28,33.26,33.27,63400.0,16.7864,16.7965,16.7864,16.7915,63400.0
2010-01-11 15:55:00,33.27,33.28,33.23,33.24,221600.0,16.7915,16.7965,16.7713,16.7763,221600.0
2010-01-12 09:30:00,33.22,33.23,33.08,33.09,52900.0,16.7662,16.7713,16.6956,16.7006,52900.0
2010-01-12 09:35:00,33.1,33.14,33.06,33.12,43200.0,16.7057,16.7258,16.6855,16.7157,43200.0
2010-01-12 09:40:00,33.12,33.12,33.0,33.03,52300.0,16.7157,16.7157,16.6552,16.6703,52300.0
2010-01-12 09:45:00,33.03,33.08,33.0,33.03,98600.0,16.6703,16.6956,16.6552,16.6703,98600.0
2010-01-12 09:50:00,33.03,33.17,33.0,33.14,77900.0,16.6703,16.741,16.6552,16.7258,77900.0
2010-01-12 09:55:00,33.14,33.19,33.13,33.15,33400.0,16.7258,16.7511,16.7208,16.7309,33400.0
2010-01-12 10:00:00,33.15,33.21,33.12,33.14,71100.0,16.7309,16.7612,16.7157,16.7258,71100.0
2010-01-12 10:05:00,33.14,33.15,33.11,33.15,46500.0,16.7258,16.7309,16.7107,16.7309,46500.0
2010-01-12 10:10:00,33.16,33.2,33.12,33.13,22900.0,16.7359,16.7561,16.7157,16.7208,22900.0
2010-01-12 10:15:00,33.12,33.17,33.1,33.17,22200.0,16.7157,16.741,16.7057,16.741,22200.0
2010-01-12 10:20:00,33.17,33.19,33.16,33.18,29900.0,16.741,16.7511,16.7359,16.746,29900.0
2010-01-12 10:25:00,33.18,33.27,33.18,33.24,52300.0,16.746,16.7915,16.746,16.7763,52300.0
2010-01-12 10:30:00,33.24,33.25,33.18,33.2,57800.0,16.7763,16.7814,16.746,16.7561,57800.0
2010-01-12 10:35:00,33.18,33.21,33.17,33.19,24900.0,16.746,16.7612,16.741,16.7511,24900.0
2010-01-12 10:40:00,33.18,33.22,33.18,33.2,30400.0,16.746,16.7662,16.746,16.7561,30400.0
2010-01-12 10:45:00,33.21,33.22,33.18,33.21,53700.0,16.7612,16.7662,16.746,16.7612,53700.0
2010-01-12 10:50:00,33.21,33.22,33.18,33.19,62400.0,16.7612,16.7662,16.746,16.7511,62400.0
2010-01-12 10:55:00,33.19,33.2,33.16,33.16,33400.0,16.7511,16.7561,16.7359,16.7359,33400.0
2010-01-12 11:00:00,33.16,33.16,33.14,33.15,38800.0,16.7359,16.7359,16.7258,16.7309,38800.0
2010-01-12 11:05:00,33.14,33.15,33.12,33.13,32100.0,16.7258,16.7309,16.7157,16.7208,32100.0
2010-01-12 11:10:00,33.14,33.14,33.11,33.11,27600.0,16.7258,16.7258,16.7107,16.7107,27600.0
2010-01-12 11:15:00,33.11,33.13,33.11,33.12,21300.0,16.7107,16.7208,16.7107,16.7157,21300.0
2010-01-12 11:20:00,33.11,33.19,33.11,33.19,43800.0,16.7107,16.7511,16.7107,16.7511,43800.0
2010-01-12 11:25:00,33.18,33.24,33.18,33.24,27800.0,16.746,16.7763,16.746,16.7763,27800.0
2010-01-12 11:30:00,33.24,33.32,33.23,33.31,39200.0,16.7763,16.8167,16.7713,16.8116,39200.0
2010-01-12 11:35:00,33.31,33.33,33.25,33.3,70500.0,16.8116,16.8217,16.7814,16.8066,70500.0
2010-01-12 11:40:00,33.3,33.4,33.3,33.4,62500.0,16.8066,16.8571,16.8066,16.8571,62500.0
2010-01-12 11:45:00,33.39,33.39,33.36,33.37,27200.0,16.852,16.852,16.8369,16.8419,27200.0
2010-01-12 11:50:00,33.37,33.38,33.32,33.33,15700.0,16.8419,16.847,16.8167,16.8217,15700.0
2010-01-12 11:55:00,33.33,33.38,33.33,33.37,42300.0,16.8217,16.847,16.8217,16.8419,42300.0
2010-01-12 12:00:00,33.37,33.4,33.37,33.39,42100.0,16.8419,16.8571,16.8419,16.852,42100.0
2010-01-12 12:05:00,33.39,33.41,33.38,33.41,21400.0,16.852,16.8621,16.847,16.8621,21400.0
2010-01-12 12:10:00,33.41,33.43,33.41,33.42,23500.0,16.8621,16.8722,16.8621,16.8672,23500.0
2010-01-12 12:15:00,33.41,33.43,33.38,33.39,44400.0,16.8621,16.8722,16.847,16.852,44400.0
2010-01-12 12:20:00,33.38,33.4,33.33,33.33,27900.0,16.847,16.8571,16.8217,16.8217,27900.0
2010-01-12 12:25:00,33.33,33.37,33.31,33.37,34600.0,16.8217,16.8419,16.8116,16.8419,34600.0
2010-01-12 12:30:00,33.37,33.38,33.33,33.34,54700.0,16.8419,16.847,16.8217,16.8268,54700.0
2010-01-12 12:35:00,33.33,33.33,33.31,33.32,58900.0,16.8217,16.8217,16.8116,16.8167,58900.0
2010-01-12 12:40:00,33.32,33.33,33.28,33.31,59700.0,16.8167,16.8217,16.7965,16.8116,59700.0
2010-01-12 12:45:00,33.31,33.31,33.25,33.26,17800.0,16.8116,16.8116,16.7814,16.7864,17800.0
2010-01-12 12:50:00,33.26,33.26,33.2,33.25,51000.0,16.7864,16.7864,16.7561,16.7814,51000.0
2010-01-12 12:55:00,33.25,33.25,33.24,33.25,23700.0,16.7814,16.7814,16.7763,16.7814,23700.0
2010-01-12 13:00:00,33.24,33.29,33.24,33.28,17900.0,16.7763,16.8015,16.7763,16.7965,17900.0
2010-01-12 13:05:00,33.28,33.29,33.24,33.27,25500.0,16.7965,16.8015,16.7763,16.7915,25500.0
2010-01-12 13:10:00,33.27,33.27,33.21,33.21,23000.0,16.7915,16.7915,16.7612,16.7612,23000.0
2010-01-12 13:15:00,33.21,33.21,33.19,33.2,15600.0,16.7612,16.7612,16.7511,16.7561,15600.0
2010-01-12 13:20:00,33.2,33.2,33.17,33.19,23900.0,16.7561,16.7561,16.741,16.7511,23900.0
2010-01-12 13:25:00,33.2,33.22,33.2,33.2,34000.0,16.7561,16.7662,16.7561,16.7561,34000.0
2010-01-12 13:30:00,33.2,33.21,33.16,33.16,20100.0,16.7561,16.7612,16.7359,16.7359,20100.0
2010-01-12 13:35:00,33.17,33.17,33.13,33.14,25800.0,16.741,16.741,16.7208,16.7258,25800.0
2010-01-12 13:40:00,33.13,33.14,33.13,33.13,23800.0,16.7208,16.7258,16.7208,16.7208,23800.0
2010-01-12 13:45:00,33.13,33.17,33.12,33.12,52500.0,16.7208,16.741,16.7157,16.7157,52500.0
2010-01-12 13:50:00,33.12,33.14,33.12,33.14,17800.0,16.7157,16.7258,16.7157,16.7258,17800.0
2010-01-12 13:55:00,33.13,33.17,33.13,33.17,21400.0,16.7208,16.741,16.7208,16.741,21400.0
2010-01-12 14:00:00,33.17,33.17,33.11,33.12,41900.0,16.741,16.741,16.7107,16.7157,41900.0
2010-01-12 14:05:00,33.11,33.13,33.1,33.12,35200.0,16.7107,16.7208,16.7057,16.7157,35200.0
2010-01-12 14:10:00,33.12,33.14,33.12,33.13,18200.0,16.7157,16.7258,16.7157,16.7208,18200.0
2010-01-12 14:15:00,33.14,33.14,33.1,33.11,30400.0,16.7258,16.7258,16.7057,16.7107,30400.0
2010-01-12 14:20:00,33.11,33.17,33.1,33.17,31900.0,16.7107,16.741,16.7057,16.741,31900.0
2010-01-12 14:25:00,33.17,33.23,33.16,33.23,24000.0,16.741,16.7713,16.7359,16.7713,24000.0
2010-01-12 14:30:00,33.23,33.25,33.19,33.19,28500.0,16.7713,16.7814,16.7511,16.7511,28500.0
2010-01-12 14:35:00,33.2,33.21,33.2,33.2,13300.0,16.7561,16.7612,16.7561,16.7561,13300.0
2010-01-12 14:40:00,33.2,33.21,33.18,33.21,24000.0,16.7561,16.7612,16.746,16.7612,24000.0
2010-01-12 14:45:00,33.21,33.26,33.21,33.23,32300.0,16.7612,16.7864,16.7612,16.7713,32300.0
2010-01-12 14:50:00,33.24,33.27,33.23,33.26,81900.0,16.7763,16.7915,16.7713,16.7864,81900.0
2010-01-12 14:55:00,33.27,33.27,33.21,33.21,29300.0,16.7915,16.7915,16.7612,16.7612,29300.0
2010-01-12 15:00:00,33.22,33.22,33.18,33.2,29600.0,16.7662,16.7662,16.746,16.7561,29600.0
2010-01-12 15:05:00,33.21,33.21,33.18,33.19,39300.0,16.7612,16.7612,16.746,16.7511,39300.0
2010-01-12 15:10:00,33.2,33.21,33.18,33.19,60700.0,16.7561,16.7612,16.746,16.7511,60700.0
2010-01-12 15:15:00,33.19,33.19,33.13,33.14,53600.0,16.7511,16.7511,16.7208,16.7258,53600.0
2010-01-12 15:20:00,33.15,33.16,33.13,33.16,23500.0,16.7309,16.7359,16.7208,16.7359,23500.0
2010-01-12 15:25:00,33.16,33.16,33.13,33.13,42500.0,16.7359,16.7359,16.7208,16.7208,42500.0
2010-01-12 15:30:00,33.14,33.14,33.05,33.06,171400.0,16.7258,16.7258,16.6804,16.6855,171400.0
2010-01-12 15:35:00,33.06,33.13,33.06,33.09,120900.0,16.6855,16.7208,16.6855,16.7006,120900.0
2010-01-12 15:40:00,33.1,33.1,33.01,33.02,101100.0,16.7057,16.7057,16.6602,16.6653,101100.0
2010-01-12 15:45:00,33.02,33.05,33.01,33.05,202000.0,16.6653,16.6804,16.6602,16.6804,202000.0
2010-01-12 15:50:00,33.05,33.06,33.02,33.02,191300.0,16.6804,16.6855,16.6653,16.6653,191300.0
2010-01-12 15:55:00,33.03,33.06,33.02,33.06,269100.0,16.6703,16.6855,16.6653,16.6855,269100.0
2010-01-13 09:30:00,33.21,33.39,33.11,33.37,105500.0,16.7612,16.852,16.7107,16.8419,105500.0
2010-01-13 09:35:00,33.39,33.5,33.26,33.27,156500.0,16.852,16.9075,16.7864,16.7915,156500.0
2010-01-13 09:40:00,33.26,33.39,33.25,33.34,62900.0,16.7864,16.852,16.7814,16.8268,62900.0
2010-01-13 09:45:00,33.35,33.49,33.34,33.46,100100.0,16.8318,16.9025,16.8268,16.8873,100100.0
2010-01-13 09:50:00,33.46,33.49,33.44,33.46,34700.0,16.8873,16.9025,16.8773,16.8873,34700.0
2010-01-13 09:55:00,33.46,33.47,33.39,33.46,41000.0,16.8873,16.8924,16.852,16.8873,41000.0
2010-01-13 10:00:00,33.46,33.56,33.46,33.52,99100.0,16.8873,16.9378,16.8873,16.9176,99100.0
2010-01-13 10:05:00,33.53,33.57,33.51,33.55,49100.0,16.9227,16.9429,16.9126,16.9328,49100.0
2010-01-13 10:10:00,33.56,33.56,33.45,33.53,60700.0,16.9378,16.9378,16.8823,16.9227,60700.0
2010-01-13 10:15:00,33.53,33.6,33.52,33.55,89600.0,16.9227,16.958,16.9176,16.9328,89600.0
2010-01-13 10:20:00,33.54,33.54,33.5,33.54,30300.0,16.9277,16.9277,16.9075,16.9277,30300.0
2010-01-13 10:25:00,33.54,33.6,33.53,33.59,32600.0,16.9277,16.958,16.9227,16.953,32600.0
2010-01-13 10:30:00,33.59,33.61,33.54,33.56,84100.0,16.953,16.9631,16.9277,16.9378,84100.0
2010-01-13 10:35:00,33.56,33.58,33.47,33.49,98900.0,16.9378,16.9479,16.8924,16.9025,98900.0
2010-01-13 10:40:00,33.49,33.52,33.46,33.47,91400.0,16.9025,16.9176,16.8873,16.8924,91400.0
2010-01-13 10:45:00,33.47,33.47,33.41,33.41,56200.0,16.8924,16.8924,16.8621,16.8621,56200.0
2010-01-13 10:50:00,33.42,33.48,33.41,33.41,83100.0,16.8672,16.8974,16.8621,16.8621,83100.0
2010-01-13 10:55:00,33.42,33.43,33.35,33.36,58600.0,16.8672,16.8722,16.8318,16.8369,58600.0
2010-01-13 11:00:00,33.37,33.38,33.33,33.34,122300.0,16.8419,16.847,16.8217,16.8268,122300.0
2010-01-13 11:05:00,33.34,33.34,33.29,33.33,52900.0,16.8268,16.8268,16.8015,16.8217,52900.0
2010-01-13 11:10:00,33.34,33.35,33.31,33.33,58100.0,16.8268,16.8318,16.8116,16.8217,58100.0
2010-01-13 11:15:00,33.33,33.35,33.32,33.32,47000.0,16.8217,16.8318,16.8167,16.8167,47000.0
2010-01-13 11:20:00,33.33,33.35,33.29,33.34,37900.0,16.8217,16.8318,16.8015,16.8268,37900.0
2010-01-13 11:25:00,33.34,33.39,33.28,33.3,150700.0,16.8268,16.852,16.7965,16.8066,150700.0
2010-01-13 11:30:00,33.3,33.36,33.3,33.33,69800.0,16.8066,16.8369,16.8066,16.8217,69800.0
2010-01-13 11:35:00,33.33,33.38,33.29,33.37,57800.0,16.8217,16.847,16.8015,16.8419,57800.0
2010-01-13 11:40:00,33.37,33.38,33.35,33.37,24400.0,16.8419,16.847,16.8318,16.8419,24400.0
2010-01-13 11:45:00,33.36,33.37,33.29,33.31,26100.0,16.8369,16.8419,16.8015,16.8116,26100.0
2010-01-13 11:50:00,33.31,33.38,33.31,33.38,26200.0,16.8116,16.847,16.8116,16.847,26200.0
2010-01-13 11:55:00,33.38,33.48,33.38,33.46,34500.0,16.847,16.8974,16.847,16.8873,34500.0
2010-01-13 12:00:00,33.46,33.52,33.46,33.49,30400.0,16.8873,16.9176,16.8873,16.9025,30400.0
2010-01-13 12:05:00,33.48,33.5,33.46,33.46,30800.0,16.8974,16.9075,16.8873,16.8873,30800.0
2010-01-13 12:10:00,33.47,33.47,33.39,33.4,8500.0,16.8924,16.8924,16.852,16.8571,8500.0
2010-01-13 12:15:00,33.4,33.41,33.4,33.41,6700.0,16.8571,16.8621,16.8571,16.8621,6700.0
2010-01-13 12:20:00,33.4,33.41,33.4,33.41,11100.0,16.8571,16.8621,16.8571,16.8621,11100.0
2010-01-13 12:25:00,33.4,33.41,33.4,33.4,6600.0,16.8571,16.8621,16.8571,16.8571,6600.0
2010-01-13 12:30:00,33.4,33.44,33.4,33.4,23100.0,16.8571,16.8773,16.8571,16.8571,23100.0
2010-01-13 12:35:00,33.4,33.48,33.4,33.47,33700.0,16.8571,16.8974,16.8571,16.8924,33700.0
2010-01-13 12:40:00,33.47,33.48,33.45,33.46,15400.0,16.8924,16.8974,16.8823,16.8873,15400.0
2010-01-13 12:45:00,33.47,33.49,33.47,33.48,11800.0,16.8924,16.9025,16.8924,16.8974,11800.0
2010-01-13 12:50:00,33.48,33.53,33.48,33.53,21800.0,16.8974,16.9227,16.8974,16.9227,21800.0
2010-01-13 12:55:00,33.52,33.55,33.52,33.53,24900.0,16.9176,16.9328,16.9176,16.9227,24900.0
2010-01-13 13:00:00,33.53,33.55,33.51,33.55,30100.0,16.9227,16.9328,16.9126,16.9328,30100.0
2010-01-13 13:05:00,33.54,33.54,33.52,33.52,18900.0,16.9277,16.9277,16.9176,16.9176,18900.0
2010-01-13 13:10:00,33.52,33.55,33.52,33.54,28600.0,16.9176,16.9328,16.9176,16.9277,28600.0
2010-01-13 13:15:00,33.53,33.55,33.53,33.53,52300.0,16.9227,16.9328,16.9227,16.9227,52300.0
2010-01-13 13:20:00,33.53,33.54,33.53,33.53,19100.0,16.9227,16.9277,16.9227,16.9227,19100.0
2010-01-13 13:25:00,33.53,33.54,33.53,33.53,7600.0,16.9227,16.9277,16.9227,16.9227,7600.0
2010-01-13 13:30:00,33.53,33.54,33.49,33.49,18900.0,16.9227,16.9277,16.9025,16.9025,18900.0
2010-01-13 13:35:00,33.49,33.5,33.48,33.49,9300.0,16.9025,16.9075,16.8974,16.9025,9300.0
2010-01-13 13:40:00,33.48,33.49,33.47,33.47,14800.0,16.8974,16.9025,16.8924,16.8924,14800.0
2010-01-13 13:45:00,33.47,33.49,33.45,33.45,30300.0,16.8924,16.9025,16.8823,16.8823,30300.0
2010-01-13 13:50:00,33.46,33.5,33.43,33.49,38600.0,16.8873,16.9075,16.8722,16.9025,38600.0
2010-01-13 13:55:00,33.49,33.5,33.49,33.49,16600.0,16.9025,16.9075,16.9025,16.9025,16600.0
2010-01-13 14:00:00,33.49,33.51,33.47,33.47,53900.0,16.9025,16.9126,16.8924,16.8924,53900.0
2010-01-13 14:05:00,33.47,33.48,33.46,33.46,17200.0,16.8924,16.8974,16.8873,16.8873,17200.0
2010-01-13 14:10:00,33.47,33.47,33.44,33.44,41100.0,16.8924,16.8924,16.8773,16.8773,41100.0
2010-01-13 14:15:00,33.44,33.47,33.44,33.46,22100.0,16.8773,16.8924,16.8773,16.8873,22100.0
2010-01-13 14:20:00,33.46,33.47,33.46,33.47,9000.0,16.8873,16.8924,16.8873,16.8924,9000.0
2010-01-13 14:25:00,33.47,33.49,33.46,33.49,19800.0,16.8924,16.9025,16.8873,16.9025,19800.0
2010-01-13 14:30:00,33.49,33.49,33.45,33.46,18600.0,16.9025,16.9025,16.8823,16.8873,18600.0
2010-01-13 14:35:00,33.46,33.46,33.45,33.45,16800.0,16.8873,16.8873,16.8823,16.8823,16800.0
2010-01-13 14:40:00,33.45,33.45,33.43,33.44,20400.0,16.8823,16.8823,16.8722,16.8773,20400.0
2010-01-13 14:45:00,33.44,33.47,33.43,33.47,87100.0,16.8773,16.8924,16.8722,16.8924,87100.0
2010-01-13 14:50:00,33.47,33.51,33.46,33.5,25500.0,16.8924,16.9126,16.8873,16.9075,25500.0
2010-01-13 14:55:00,33.51,33.51,33.49,33.49,21000.0,16.9126,16.9126,16.9025,16.9025,21000.0
2010-01-13 15:00:00,33.48,33.49,33.46,33.46,12000.0,16.8974,16.9025,16.8873,16.8873,12000.0
2010-01-13 15:05:00,33.46,33.48,33.46,33.48,18000.0,16.8873,16.8974,16.8873,16.8974,18000.0
2010-01-13 15:10:00,33.48,33.5,33.47,33.5,21300.0,16.8974,16.9075,16.8924,16.9075,21300.0
2010-01-13 15:15:00,33.5,33.51,33.49,33.51,17000.0,16.9075,16.9126,16.9025,16.9126,17000.0
2010-01-13 15:20:00,33.51,33.53,33.49,33.51,77800.0,16.9126,16.9227,16.9025,16.9126,77800.0
2010-01-13 15:25:00,33.52,33.55,33.49,33.53,160500.0,16.9176,16.9328,16.9025,16.9227,160500.0
2010-01-13 15:30:00,33.53,33.57,33.52,33.57,56700.0,16.9227,16.9429,16.9176,16.9429,56700.0
2010-01-13 15:35:00,33.57,33.57,33.53,33.56,56900.0,16.9429,16.9429,16.9227,16.9378,56900.0
2010-01-13 15:40:00,33.56,33.57,33.56,33.56,57900.0,16.9378,16.9429,16.9378,16.9378,57900.0
2010-01-13 15:45:00,33.56,33.57,33.53,33.55,107700.0,16.9378,16.9429,16.9227,16.9328,107700.0
2010-01-13 15:50:00,33.55,33.58,33.53,33.53,105900.0,16.9328,16.9479,16.9227,16.9227,105900.0
2010-01-13 15:55:00,33.53,33.55,33.53,33.55,186600.0,16.9227,16.9328,16.9227,16.9328,186600.0
2010-01-14 09:30:00,33.49,33.49,33.31,33.48,63700.0,16.9025,16.9025,16.8116,16.8974,63700.0
2010-01-14 09:35:00,33.49,33.51,33.45,33.47,20700.0,16.9025,16.9126,16.8823,16.8924,20700.0
2010-01-14 09:40:00,33.47,33.47,33.42,33.42,9000.0,16.8924,16.8924,16.8672,16.8672,9000.0
2010-01-14 09:45:00,33.41,33.42,33.35,33.35,23600.0,16.8621,16.8672,16.8318,16.8318,23600.0
2010-01-14 09:50:00,33.35,33.41,33.35,33.38,35000.0,16.8318,16.8621,16.8318,16.847,35000.0
2010-01-14 09:55:00,33.38,33.4,33.37,33.39,38500.0,16.847,16.8571,16.8419,16.852,38500.0
2010-01-14 10:00:00,33.39,33.39,33.36,33.37,20700.0,16.852,16.852,16.8369,16.8419,20700.0
2010-01-14 10:05:00,33.37,33.37,33.35,33.35,32300.0,16.8419,16.8419,16.8318,16.8318,32300.0
2010-01-14 10:10:00,33.36,33.36,33.35,33.36,23100.0,16.8369,16.8369,16.8318,16.8369,23100.0
2010-01-14 10:15:00,33.36,33.36,33.27,33.28,46100.0,16.8369,16.8369,16.7915,16.7965,46100.0
2010-01-14 10:20:00,33.29,33.29,33.27,33.29,18800.0,16.8015,16.8015,16.7915,16.8015,18800.0
2010-01-14 10:25:00,33.28,33.32,33.28,33.31,15600.0,16.7965,16.8167,16.7965,16.8116,15600.0
2010-01-14 10:30:00,33.31,33.36,33.3,33.35,28400.0,16.8116,16.8369,16.8066,16.8318,28400.0
2010-01-14 10:35:00,33.35,33.36,33.3,33.31,40900.0,16.8318,16.8369,16.8066,16.8116,40900.0
2010-01-14 10:40:00,33.3,33.34,33.27,33.33,53500.0,16.8066,16.8268,16.7915,16.8217,53500.0
2010-01-14 10:45:00,33.34,33.36,33.33,33.35,15800.0,16.8268,16.8369,16.8217,16.8318,15800.0
2010-01-14 10:50:00,33.35,33.36,33.32,33.32,16700.0,16.8318,16.8369,16.8167,16.8167,16700.0
2010-01-14 10:55:00,33.32,33.35,33.29,33.35,22300.0,16.8167,16.8318,16.8015,16.8318,22300.0
2010-01-14 11:00:00,33.35,33.35,33.31,33.32,26000.0,16.8318,16.8318,16.8116,16.8167,26000.0
2010-01-14 11:05:00,33.33,33.37,33.32,33.37,18300.0,16.8217,16.8419,16.8167,16.8419,18300.0
2010-01-14 11:10:00,33.37,33.37,33.36,33.36,21200.0,16.8419,16.8419,16.8369,16.8369,21200.0
2010-01-14 11:15:00,33.37,33.37,33.31,33.31,15900.0,16.8419,16.8419,16.8116,16.8116,15900.0
2010-01-14 11:20:00,33.32,33.37,33.31,33.36,22000.0,16.8167,16.8419,16.8116,16.8369,22000.0
2010-01-14 11:25:00,33.36,33.37,33.34,33.36,13700.0,16.8369,16.8419,16.8268,16.8369,13700.0
2010-01-14 11:30:00,33.35,33.37,33.35,33.37,14700.0,16.8318,16.8419,16.8318,16.8419,14700.0
2010-01-14 11:35:00,33.37,33.37,33.32,33.32,22600.0,16.8419,16.8419,16.8167,16.8167,22600.0
2010-01-14 11:40:00,33.32,33.37,33.32,33.33,47800.0,16.8167,16.8419,16.8167,16.8217,47800.0
2010-01-14 11:45:00,33.34,33.34,33.33,33.33,8100.0,16.8268,16.8268,16.8217,16.8217,8100.0
2010-01-14 11:50:00,33.33,33.38,33.33,33.34,9800.0,16.8217,16.847,16.8217,16.8268,9800.0
2010-01-14 11:55:00,33.35,33.36,33.31,33.32,15900.0,16.8318,16.8369,16.8116,16.8167,15900.0
2010-01-14 12:00:00,33.31,33.36,33.31,33.36,12500.0,16.8116,16.8369,16.8116,16.8369,12500.0
2010-01-14 12:05:00,33.36,33.36,33.35,33.35,8000.0,16.8369,16.8369,16.8318,16.8318,8000.0
2010-01-14 12:10:00,33.35,33.36,33.34,33.35,8400.0,16.8318,16.8369,16.8268,16.8318,8400.0
2010-01-14 12:15:00,33.34,33.35,33.31,33.31,31300.0,16.8268,16.8318,16.8116,16.8116,31300.0
2010-01-14 12:20:00,33.31,33.32,33.31,33.31,11600.0,16.8116,16.8167,16.8116,16.8116,11600.0
2010-01-14 12:25:00,33.31,33.32,33.31,33.31,14300.0,16.8116,16.8167,16.8116,16.8116,14300.0
2010-01-14 12:30:00,33.32,33.35,33.31,33.35,15700.0,16.8167,16.8318,16.8116,16.8318,15700.0
2010-01-14 12:35:00,33.35,33.36,33.32,33.36,34500.0,16.8318,16.8369,16.8167,16.8369,34500.0
2010-01-14 12:40:00,33.35,33.36,33.32,33.33,18500.0,16.8318,16.8369,16.8167,16.8217,18500.0
2010-01-14 12:45:00,33.33,33.33,33.3,33.32,19300.0,16.8217,16.8217,16.8066,16.8167,19300.0
2010-01-14 12:50:00,33.31,33.33,33.31,33.32,18700.0,16.8116,16.8217,16.8116,16.8167,18700.0
2010-01-14 12:55:00,33.31,33.32,33.31,33.32,2300.0,16.8116,16.8167,16.8116,16.8167,2300.0
2010-01-14 13:00:00,33.32,33.32,33.3,33.3,19800.0,16.8167,16.8167,16.8066,16.8066,19800.0
2010-01-14 13:05:00,33.3,33.31,33.28,33.29,15600.0,16.8066,16.8116,16.7965,16.8015,15600.0
2010-01-14 13:10:00,33.3,33.3,33.29,33.3,15700.0,16.8066,16.8066,16.8015,16.8066,15700.0
2010-01-14 13:15:00,33.3,33.3,33.29,33.29,1600.0,16.8066,16.8066,16.8015,16.8015,1600.0
2010-01-14 13:20:00,33.29,33.3,33.29,33.3,4400.0,16.8015,16.8066,16.8015,16.8066,4400.0
2010-01-14 13:25:00,33.3,33.3,33.29,33.3,10400.0,16.8066,16.8066,16.8015,16.8066,10400.0
2010-01-14 13:30:00,33.29,33.36,33.29,33.36,38800.0,16.8015,16.8369,16.8015,16.8369,38800.0
2010-01-14 13:35:00,33.36,33.36,33.35,33.36,7700.0,16.8369,16.8369,16.8318,16.8369,7700.0
2010-01-14 13:40:00,33.35,33.36,33.33,33.36,29400.0,16.8318,16.8369,16.8217,16.8369,29400.0
2010-01-14 13:45:00,33.36,33.36,33.35,33.35,12000.0,16.8369,16.8369,16.8318,16.8318,12000.0
2010-01-14 13:50:00,33.36,33.36,33.35,33.36,12000.0,16.8369,16.8369,16.8318,16.8369,12000.0
2010-01-14 13:55:00,33.36,33.44,33.35,33.42,43900.0,16.8369,16.8773,16.8318,16.8672,43900.0
2010-01-14 14:00:00,33.43,33.48,33.43,33.47,31700.0,16.8722,16.8974,16.8722,16.8924,31700.0
2010-01-14 14:05:00,33.48,33.48,33.41,33.42,39500.0,16.8974,16.8974,16.8621,16.8672,39500.0
2010-01-14 14:10:00,33.42,33.42,33.35,33.35,16300.0,16.8672,16.8672,16.8318,16.8318,16300.0
2010-01-14 14:15:00,33.35,33.39,33.35,33.39,11100.0,16.8318,16.852,16.8318,16.852,11100.0
2010-01-14 14:20:00,33.39,33.41,33.39,33.41,6500.0,16.852,16.8621,16.852,16.8621,6500.0
2010-01-14 14:25:00,33.41,33.41,33.4,33.4,6100.0,16.8621,16.8621,16.8571,16.8571,6100.0
2010-01-14 14:30:00,33.4,33.41,33.4,33.41,3200.0,16.8571,16.8621,16.8571,16.8621,3200.0
2010-01-14 14:35:00,33.41,33.44,33.4,33.44,16200.0,16.8621,16.8773,16.8571,16.8773,16200.0
2010-01-14 14:40:00,33.45,33.45,33.43,33.45,20800.0,16.8823,16.8823,16.8722,16.8823,20800.0
2010-01-14 14:45:00,33.45,33.45,33.44,33.45,17200.0,16.8823,16.8823,16.8773,16.8823,17200.0
2010-01-14 14:50:00,33.44,33.45,33.42,33.43,15100.0,16.8773,16.8823,16.8672,16.8722,15100.0
2010-01-14 14:55:00,33.42,33.45,33.42,33.44,17700.0,16.8672,16.8823,16.8672,16.8773,17700.0
2010-01-14 15:00:00,33.43,33.47,33.43,33.47,21600.0,16.8722,16.8924,16.8722,16.8924,21600.0
2010-01-14 15:05:00,33.47,33.47,33.4,33.42,29200.0,16.8924,16.8924,16.8571,16.8672,29200.0
2010-01-14 15:10:00,33.42,33.45,33.42,33.45,39100.0,16.8672,16.8823,16.8672,16.8823,39100.0
2010-01-14 15:15:00,33.44,33.45,33.4,33.41,32600.0,16.8773,16.8823,16.8571,16.8621,32600.0
2010-01-14 15:20:00,33.41,33.41,33.4,33.4,6800.0,16.8621,16.8621,16.8571,16.8571,6800.0
2010-01-14 15:25:00,33.41,33.41,33.4,33.41,13700.0,16.8621,16.8621,16.8571,16.8621,13700.0
2010-01-14 15:30:00,33.4,33.42,33.4,33.41,27500.0,16.8571,16.8672,16.8571,16.8621,27500.0
2010-01-14 15:35:00,33.41,33.44,33.39,33.43,72800.0,16.8621,16.8773,16.852,16.8722,72800.0
2010-01-14 15:40:00,33.43,33.44,33.38,33.4,103900.0,16.8722,16.8773,16.847,16.8571,103900.0
2010-01-14 15:45:00,33.41,33.43,33.4,33.41,66300.0,16.8621,16.8722,16.8571,16.8621,66300.0
2010-01-14 15:50:00,33.41,33.41,33.37,33.38,78800.0,16.8621,16.8621,16.8419,16.847,78800.0
2010-01-14 15:55:00,33.39,33.43,33.39,33.42,180300.0,16.852,16.8722,16.852,16.8672,180300.0
2010-01-15 09:30:00,33.15,33.15,32.93,32.95,982500.0,16.7309,16.7309,16.6199,16.6299,982500.0
2010-01-15 09:35:00,32.95,33.17,32.93,33.13,386300.0,16.6299,16.741,16.6199,16.7208,386300.0
2010-01-15 09:40:00,33.12,33.25,33.11,33.15,122300.0,16.7157,16.7814,16.7107,16.7309,122300.0
2010-01-15 09:45:00,33.15,33.24,33.09,33.12,82200.0,16.7309,16.7763,16.7006,16.7157,82200.0
2010-01-15 09:50:00,33.14,33.19,33.11,33.17,47300.0,16.7258,16.7511,16.7107,16.741,47300.0
2010-01-15 09:55:00,33.16,33.21,33.12,33.19,52900.0,16.7359,16.7612,16.7157,16.7511,52900.0
2010-01-15 10:00:00,33.19,33.19,33.11,33.14,38500.0,16.7511,16.7511,16.7107,16.7258,38500.0
2010-01-15 10:05:00,33.12,33.16,33.09,33.15,107100.0,16.7157,16.7359,16.7006,16.7309,107100.0
2010-01-15 10:10:00,33.14,33.16,33.1,33.11,45500.0,16.7258,16.7359,16.7057,16.7107,45500.0
2010-01-15 10:15:00,33.11,33.13,33.08,33.11,80100.0,16.7107,16.7208,16.6956,16.7107,80100.0
2010-01-15 10:20:00,33.1,33.11,33.08,33.08,56700.0,16.7057,16.7107,16.6956,16.6956,56700.0
2010-01-15 10:25:00,33.08,33.1,33.06,33.09,78600.0,16.6956,16.7057,16.6855,16.7006,78600.0
2010-01-15 10:30:00,33.1,33.1,33.06,33.09,58800.0,16.7057,16.7057,16.6855,16.7006,58800.0
2010-01-15 10:35:00,33.09,33.12,33.05,33.05,56700.0,16.7006,16.7157,16.6804,16.6804,56700.0
2010-01-15 10:40:00,33.05,33.12,33.04,33.06,117300.0,16.6804,16.7157,16.6754,16.6855,117300.0
2010-01-15 10:45:00,33.05,33.12,33.05,33.11,49700.0,16.6804,16.7157,16.6804,16.7107,49700.0
2010-01-15 10:50:00,33.1,33.11,33.08,33.09,45900.0,16.7057,16.7107,16.6956,16.7006,45900.0
2010-01-15 10:55:00,33.08,33.12,33.06,33.12,43000.0,16.6956,16.7157,16.6855,16.7157,43000.0
2010-01-15 11:00:00,33.12,33.12,33.08,33.1,82800.0,16.7157,16.7157,16.6956,16.7057,82800.0
2010-01-15 11:05:00,33.1,33.11,33.08,33.11,76200.0,16.7057,16.7107,16.6956,16.7107,76200.0
2010-01-15 11:10:00,33.11,33.14,33.11,33.11,18400.0,16.7107,16.7258,16.7107,16.7107,18400.0
2010-01-15 11:15:00,33.12,33.13,33.11,33.12,19600.0,16.7157,16.7208,16.7107,16.7157,19600.0
2010-01-15 11:20:00,33.12,33.15,33.1,33.15,93700.0,16.7157,16.7309,16.7057,16.7309,93700.0
2010-01-15 11:25:00,33.15,33.15,33.1,33.13,69300.0,16.7309,16.7309,16.7057,16.7208,69300.0
2010-01-15 11:30:00,33.13,33.13,33.11,33.13,65200.0,16.7208,16.7208,16.7107,16.7208,65200.0
2010-01-15 11:35:00,33.12,33.17,33.12,33.15,97300.0,16.7157,16.741,16.7157,16.7309,97300.0
2010-01-15 11:40:00,33.15,33.17,33.12,33.14,30000.0,16.7309,16.741,16.7157,16.7258,30000.0
2010-01-15 11:45:00,33.14,33.15,33.1,33.11,39300.0,16.7258,16.7309,16.7057,16.7107,39300.0
2010-01-15 11:50:00,33.11,33.12,33.1,33.1,74700.0,16.7107,16.7157,16.7057,16.7057,74700.0
2010-01-15 11:55:00,33.1,33.14,33.1,33.13,26300.0,16.7057,16.7258,16.7057,16.7208,26300.0
2010-01-15 12:00:00,33.14,33.18,33.13,33.18,49200.0,16.7258,16.746,16.7208,16.746,49200.0
2010-01-15 12:05:00,33.18,33.18,33.12,33.14,17400.0,16.746,16.746,16.7157,16.7258,17400.0
2010-01-15 12:10:00,33.12,33.13,33.1,33.11,20000.0,16.7157,16.7208,16.7057,16.7107,20000.0
2010-01-15 12:15:00,33.11,33.14,33.1,33.11,58900.0,16.7107,16.7258,16.7057,16.7107,58900.0
2010-01-15 12:20:00,33.12,33.12,33.06,33.12,108000.0,16.7157,16.7157,16.6855,16.7157,108000.0
2010-01-15 12:25:00,33.11,33.11,33.06,33.09,71500.0,16.7107,16.7107,16.6855,16.7006,71500.0
2010-01-15 12:30:00,33.09,33.12,33.06,33.1,108600.0,16.7006,16.7157,16.6855,16.7057,108600.0
2010-01-15 12:35:00,33.1,33.11,33.09,33.09,40800.0,16.7057,16.7107,16.7006,16.7006,40800.0
2010-01-15 12:40:00,33.09,33.1,33.01,33.03,60200.0,16.7006,16.7057,16.6602,16.6703,60200.0
2010-01-15 12:45:00,33.03,33.07,33.0,33.06,128100.0,16.6703,16.6905,16.6552,16.6855,128100.0
2010-01-15 12:50:00,33.06,33.11,33.05,33.05,44000.0,16.6855,16.7107,16.6804,16.6804,44000.0
2010-01-15 12:55:00,33.05,33.1,33.05,33.09,37900.0,16.6804,16.7057,16.6804,16.7006,37900.0
2010-01-15 13:00:00,33.09,33.11,33.09,33.11,61600.0,16.7006,16.7107,16.7006,16.7107,61600.0
2010-01-15 13:05:00,33.1,33.1,33.08,33.09,17600.0,16.7057,16.7057,16.6956,16.7006,17600.0
2010-01-15 13:10:00,33.09,33.11,33.09,33.09,39300.0,16.7006,16.7107,16.7006,16.7006,39300.0
2010-01-15 13:15:00,33.1,33.11,33.09,33.1,23200.0,16.7057,16.7107,16.7006,16.7057,23200.0
2010-01-15 13:20:00,33.1,33.1,33.05,33.06,81300.0,16.7057,16.7057,16.6804,16.6855,81300.0
2010-01-15 13:25:00,33.06,33.09,33.05,33.06,22900.0,16.6855,16.7006,16.6804,16.6855,22900.0
2010-01-15 13:30:00,33.06,33.09,33.05,33.08,32000.0,16.6855,16.7006,16.6804,16.6956,32000.0
2010-01-15 13:35:00,33.08,33.09,33.07,33.09,17100.0,16.6956,16.7006,16.6905,16.7006,17100.0
2010-01-15 13:40:00,33.08,33.08,33.06,33.06,21400.0,16.6956,16.6956,16.6855,16.6855,21400.0
2010-01-15 13:45:00,33.06,33.08,33.05,33.06,43500.0,16.6855,16.6956,16.6804,16.6855,43500.0
2010-01-15 13:50:00,33.05,33.08,33.05,33.05,47500.0,16.6804,16.6956,16.6804,16.6804,47500.0
2010-01-15 13:55:00,33.05,33.1,33.05,33.1,57000.0,16.6804,16.7057,16.6804,16.7057,57000.0
2010-01-15 14:00:00,33.1,33.11,33.08,33.09,31300.0,16.7057,16.7107,16.6956,16.7006,31300.0
2010-01-15 14:05:00,33.08,33.11,33.08,33.11,28600.0,16.6956,16.7107,16.6956,16.7107,28600.0
2010-01-15 14:10:00,33.1,33.11,33.09,33.09,32400.0,16.7057,16.7107,16.7006,16.7006,32400.0
2010-01-15 14:15:00,33.1,33.1,33.06,33.07,27300.0,16.7057,16.7057,16.6855,16.6905,27300.0
2010-01-15 14:20:00,33.07,33.08,33.06,33.07,43100.0,16.6905,16.6956,16.6855,16.6905,43100.0
2010-01-15 14:25:00,33.06,33.1,33.06,33.08,77300.0,16.6855,16.7057,16.6855,16.6956,77300.0
2010-01-15 14:30:00,33.09,33.09,33.04,33.08,60400.0,16.7006,16.7006,16.6754,16.6956,60400.0
2010-01-15 14:35:00,33.07,33.08,33.03,33.08,56700.0,16.6905,16.6956,16.6703,16.6956,56700.0
2010-01-15 14:40:00,33.08,33.1,33.07,33.1,51500.0,16.6956,16.7057,16.6905,16.7057,51500.0
2010-01-15 14:45:00,33.09,33.11,33.07,33.08,53400.0,16.7006,16.7107,16.6905,16.6956,53400.0
2010-01-15 14:50:00,33.08,33.1,33.06,33.09,57200.0,16.6956,16.7057,16.6855,16.7006,57200.0
2010-01-15 14:55:00,33.08,33.09,33.08,33.09,24600.0,16.6956,16.7006,16.6956,16.7006,24600.0
2010-01-15 15:00:00,33.09,33.13,33.08,33.12,62300.0,16.7006,16.7208,16.6956,16.7157,62300.0
2010-01-15 15:05:00,33.13,33.14,33.12,33.14,96600.0,16.7208,16.7258,16.7157,16.7258,96600.0
2010-01-15 15:10:00,33.13,33.2,33.13,33.19,67700.0,16.7208,16.7561,16.7208,16.7511,67700.0
2010-01-15 15:15:00,33.2,33.33,33.2,33.33,216300.0,16.7561,16.8217,16.7561,16.8217,216300.0
2010-01-15 15:20:00,33.32,33.33,33.23,33.27,127500.0,16.8167,16.8217,16.7713,16.7915,127500.0
2010-01-15 15:25:00,33.27,33.3,33.23,33.3,123300.0,16.7915,16.8066,16.7713,16.8066,123300.0
2010-01-15 15:30:00,33.3,33.35,33.29,33.31,134500.0,16.8066,16.8318,16.8015,16.8116,134500.0
2010-01-15 15:35:00,33.3,33.31,33.26,33.29,90100.0,16.8066,16.8116,16.7864,16.8015,90100.0
2010-01-15 15:40:00,33.29,33.36,33.29,33.36,103800.0,16.8015,16.8369,16.8015,16.8369,103800.0
2010-01-15 15:45:00,33.35,33.36,33.33,33.34,74900.0,16.8318,16.8369,16.8217,16.8268,74900.0
2010-01-15 15:50:00,33.33,33.36,33.33,33.33,199500.0,16.8217,16.8369,16.8217,16.8217,199500.0
2010-01-15 15:55:00,33.33,33.35,33.31,33.33,291600.0,16.8217,16.8318,16.8116,16.8217,291600.0
2010-01-19 09:30:00,33.39,33.39,33.31,33.37,56600.0,16.852,16.852,16.8116,16.8419,56600.0
2010-01-19 09:35:00,33.37,33.42,33.28,33.28,43100.0,16.8419,16.8672,16.7965,16.7965,43100.0
2010-01-19 09:40:00,33.3,33.33,33.27,33.29,49000.0,16.8066,16.8217,16.7915,16.8015,49000.0
2010-01-19 09:45:00,33.29,33.33,33.25,33.25,44300.0,16.8015,16.8217,16.7814,16.7814,44300.0
2010-01-19 09:50:00,33.26,33.29,33.25,33.25,50900.0,16.7864,16.8015,16.7814,16.7814,50900.0
2010-01-19 09:55:00,33.26,33.26,33.18,33.2,87100.0,16.7864,16.7864,16.746,16.7561,87100.0
2010-01-19 10:00:00,33.2,33.23,33.1,33.14,77500.0,16.7561,16.7713,16.7057,16.7258,77500.0
2010-01-19 10:05:00,33.15,33.25,33.15,33.25,66800.0,16.7309,16.7814,16.7309,16.7814,66800.0
2010-01-19 10:10:00,33.25,33.33,33.24,33.31,32900.0,16.7814,16.8217,16.7763,16.8116,32900.0
2010-01-19 10:15:00,33.31,33.31,33.27,33.28,121800.0,16.8116,16.8116,16.7915,16.7965,121800.0
2010-01-19 10:20:00,33.29,33.36,33.28,33.36,90700.0,16.8015,16.8369,16.7965,16.8369,90700.0
2010-01-19 10:25:00,33.35,33.41,33.35,33.37,46000.0,16.8318,16.8621,16.8318,16.8419,46000.0
2010-01-19 10:30:00,33.35,33.35,33.29,33.31,42800.0,16.8318,16.8318,16.8015,16.8116,42800.0
2010-01-19 10:35:00,33.32,33.39,33.31,33.39,12400.0,16.8167,16.852,16.8116,16.852,12400.0
2010-01-19 10:40:00,33.39,33.52,33.38,33.52,55400.0,16.852,16.9176,16.847,16.9176,55400.0
2010-01-19 10:45:00,33.52,33.59,33.51,33.59,75900.0,16.9176,16.953,16.9126,16.953,75900.0
2010-01-19 10:50:00,33.58,33.61,33.57,33.61,52900.0,16.9479,16.9631,16.9429,16.9631,52900.0
2010-01-19 10:55:00,33.61,33.63,33.56,33.57,43600.0,16.9631,16.9731,16.9378,16.9429,43600.0
2010-01-19 11:00:00,33.56,33.6,33.53,33.53,53800.0,16.9378,16.958,16.9227,16.9227,53800.0
2010-01-19 11:05:00,33.54,33.58,33.53,33.58,30200.0,16.9277,16.9479,16.9227,16.9479,30200.0
2010-01-19 11:10:00,33.58,33.62,33.57,33.62,24500.0,16.9479,16.9681,16.9429,16.9681,24500.0
2010-01-19 11:15:00,33.62,33.63,33.58,33.6,38400.0,16.9681,16.9731,16.9479,16.958,38400.0
2010-01-19 11:20:00,33.6,33.61,33.57,33.58,41000.0,16.958,16.9631,16.9429,16.9479,41000.0
2010-01-19 11:25:00,33.57,33.58,33.53,33.53,21000.0,16.9429,16.9479,16.9227,16.9227,21000.0
2010-01-19 11:30:00,33.52,33.56,33.52,33.55,27600.0,16.9176,16.9378,16.9176,16.9328,27600.0
2010-01-19 11:35:00,33.55,33.55,33.47,33.47,33900.0,16.9328,16.9328,16.8924,16.8924,33900.0
2010-01-19 11:40:00,33.48,33.49,33.47,33.48,21000.0,16.8974,16.9025,16.8924,16.8974,21000.0
2010-01-19 11:45:00,33.49,33.56,33.48,33.54,56600.0,16.9025,16.9378,16.8974,16.9277,56600.0
2010-01-19 11:50:00,33.54,33.54,33.5,33.52,40100.0,16.9277,16.9277,16.9075,16.9176,40100.0
2010-01-19 11:55:00,33.52,33.52,33.49,33.49,19200.0,16.9176,16.9176,16.9025,16.9025,19200.0
2010-01-19 12:00:00,33.5,33.5,33.48,33.48,51700.0,16.9075,16.9075,16.8974,16.8974,51700.0
2010-01-19 12:05:00,33.49,33.49,33.48,33.48,8800.0,16.9025,16.9025,16.8974,16.8974,8800.0
2010-01-19 12:10:00,33.48,33.5,33.48,33.49,18700.0,16.8974,16.9075,16.8974,16.9025,18700.0
2010-01-19 12:15:00,33.48,33.49,33.45,33.45,46900.0,16.8974,16.9025,16.8823,16.8823,46900.0
2010-01-19 12:20:00,33.46,33.49,33.45,33.47,41800.0,16.8873,16.9025,16.8823,16.8924,41800.0
2010-01-19 12:25:00,33.48,33.48,33.46,33.46,52000.0,16.8974,16.8974,16.8873,16.8873,52000.0
2010-01-19 12:30:00,33.47,33.47,33.43,33.45,24100.0,16.8924,16.8924,16.8722,16.8823,24100.0
2010-01-19 12:35:00,33.44,33.47,33.44,33.47,11800.0,16.8773,16.8924,16.8773,16.8924,11800.0
2010-01-19 12:40:00,33.46,33.49,33.46,33.49,16500.0,16.8873,16.9025,16.8873,16.9025,16500.0
2010-01-19 12:45:00,33.49,33.51,33.49,33.5,10000.0,16.9025,16.9126,16.9025,16.9075,10000.0
2010-01-19 12:50:00,33.51,33.51,33.5,33.5,16800.0,16.9126,16.9126,16.9075,16.9075,16800.0
2010-01-19 12:55:00,33.51,33.52,33.5,33.51,11100.0,16.9126,16.9176,16.9075,16.9126,11100.0
2010-01-19 13:00:00,33.51,33.53,33.51,33.52,44500.0,16.9126,16.9227,16.9126,16.9176,44500.0
2010-01-19 13:05:00,33.52,33.53,33.49,33.49,40000.0,16.9176,16.9227,16.9025,16.9025,40000.0
2010-01-19 13:10:00,33.49,33.51,33.49,33.49,54500.0,16.9025,16.9126,16.9025,16.9025,54500.0
2010-01-19 13:15:00,33.49,33.5,33.47,33.48,24700.0,16.9025,16.9075,16.8924,16.8974,24700.0
2010-01-19 13:20:00,33.48,33.48,33.46,33.46,25100.0,16.8974,16.8974,16.8873,16.8873,25100.0
2010-01-19 13:25:00,33.47,33.5,33.46,33.5,14400.0,16.8924,16.9075,16.8873,16.9075,14400.0
2010-01-19 13:30:00,33.5,33.5,33.49,33.5,10700.0,16.9075,16.9075,16.9025,16.9075,10700.0
2010-01-19 13:35:00,33.5,33.5,33.49,33.5,173400.0,16.9075,16.9075,16.9025,16.9075,173400.0
2010-01-19 13:40:00,33.49,33.51,33.48,33.5,34100.0,16.9025,16.9126,16.8974,16.9075,34100.0
2010-01-19 13:45:00,33.5,33.51,33.49,33.5,14300.0,16.9075,16.9126,16.9025,16.9075,14300.0
2010-01-19 13:50:00,33.5,33.5,33.49,33.5,18200.0,16.9075,16.9075,16.9025,16.9075,18200.0
2010-01-19 13:55:00,33.5,33.5,33.49,33.5,18300.0,16.9075,16.9075,16.9025,16.9075,18300.0
2010-01-19 14:00:00,33.49,33.51,33.49,33.51,20000.0,16.9025,16.9126,16.9025,16.9126,20000.0
2010-01-19 14:05:00,33.51,33.51,33.49,33.49,39700.0,16.9126,16.9126,16.9025,16.9025,39700.0
2010-01-19 14:10:00,33.49,33.51,33.48,33.51,28000.0,16.9025,16.9126,16.8974,16.9126,28000.0
2010-01-19 14:15:00,33.5,33.51,33.49,33.5,38000.0,16.9075,16.9126,16.9025,16.9075,38000.0
2010-01-19 14:20:00,33.51,33.51,33.49,33.49,26700.0,16.9126,16.9126,16.9025,16.9025,26700.0
2010-01-19 14:25:00,33.5,33.51,33.49,33.49,53500.0,16.9075,16.9126,16.9025,16.9025,53500.0
2010-01-19 14:30:00,33.5,33.5,33.49,33.49,15200.0,16.9075,16.9075,16.9025,16.9025,15200.0
2010-01-19 14:35:00,33.49,33.51,33.49,33.49,23400.0,16.9025,16.9126,16.9025,16.9025,23400.0
2010-01-19 14:40:00,33.49,33.51,33.49,33.5,41800.0,16.9025,16.9126,16.9025,16.9075,41800.0
2010-01-19 14:45:00,33.51,33.54,33.5,33.5,457500.0,16.9126,16.9277,16.9075,16.9075,457500.0
2010-01-19 14:50:00,33.5,33.53,33.49,33.5,24500.0,16.9075,16.9227,16.9025,16.9075,24500.0
2010-01-19 14:55:00,33.5,33.53,33.5,33.51,173500.0,16.9075,16.9227,16.9075,16.9126,173500.0
2010-01-19 15:00:00,33.52,33.55,33.51,33.54,44200.0,16.9176,16.9328,16.9126,16.9277,44200.0
2010-01-19 15:05:00,33.54,33.56,33.54,33.56,31400.0,16.9277,16.9378,16.9277,16.9378,31400.0
2010-01-19 15:10:00,33.56,33.56,33.49,33.49,61200.0,16.9378,16.9378,16.9025,16.9025,61200.0
2010-01-19 15:15:00,33.49,33.49,33.47,33.48,22900.0,16.9025,16.9025,16.8924,16.8974,22900.0
2010-01-19 15:20:00,33.47,33.55,33.47,33.55,60300.0,16.8924,16.9328,16.8924,16.9328,60300.0
2010-01-19 15:25:00,33.54,33.58,33.5,33.55,162800.0,16.9277,16.9479,16.9075,16.9328,162800.0
2010-01-19 15:30:00,33.55,33.56,33.54,33.55,43900.0,16.9328,16.9378,16.9277,16.9328,43900.0
2010-01-19 15:35:00,33.54,33.56,33.53,33.56,44900.0,16.9277,16.9378,16.9227,16.9378,44900.0
2010-01-19 15:40:00,33.56,33.63,33.56,33.62,115200.0,16.9378,16.9731,16.9378,16.9681,115200.0
2010-01-19 15:45:00,33.62,33.63,33.6,33.6,67800.0,16.9681,16.9731,16.958,16.958,67800.0
2010-01-19 15:50:00,33.6,33.61,33.58,33.58,118200.0,16.958,16.9631,16.9479,16.9479,118200.0
2010-01-19 15:55:00,33.58,33.64,33.58,33.63,165300.0,16.9479,16.9782,16.9479,16.9731,165300.0
2010-01-20 09:30:00,33.51,33.54,33.25,33.25,97700.0,16.9126,16.9277,16.7814,16.7814,97700.0
2010-01-20 09:35:00,33.25,33.38,33.22,33.28,132900.0,16.7814,16.847,16.7662,16.7965,132900.0
2010-01-20 09:40:00,33.28,33.28,33.23,33.25,94500.0,16.7965,16.7965,16.7713,16.7814,94500.0
2010-01-20 09:45:00,33.25,33.27,33.21,33.27,86400.0,16.7814,16.7915,16.7612,16.7915,86400.0
2010-01-20 09:50:00,33.25,33.41,33.24,33.35,73300.0,16.7814,16.8621,16.7763,16.8318,73300.0
2010-01-20 09:55:00,33.35,33.42,33.33,33.41,56500.0,16.8318,16.8672,16.8217,16.8621,56500.0
2010-01-20 10:00:00,33.4,33.42,33.35,33.37,162300.0,16.8571,16.8672,16.8318,16.8419,162300.0
2010-01-20 10:05:00,33.38,33.39,33.3,33.39,54100.0,16.847,16.852,16.8066,16.852,54100.0
2010-01-20 10:10:00,33.38,33.44,33.38,33.38,28700.0,16.847,16.8773,16.847,16.847,28700.0
2010-01-20 10:15:00,33.38,33.4,33.31,33.31,47500.0,16.847,16.8571,16.8116,16.8116,47500.0
2010-01-20 10:20:00,33.31,33.31,33.2,33.22,53300.0,16.8116,16.8116,16.7561,16.7662,53300.0
2010-01-20 10:25:00,33.23,33.23,33.15,33.15,39700.0,16.7713,16.7713,16.7309,16.7309,39700.0
2010-01-20 10:30:00,33.15,33.18,33.15,33.18,58500.0,16.7309,16.746,16.7309,16.746,58500.0
2010-01-20 10:35:00,33.18,33.24,33.18,33.22,53700.0,16.746,16.7763,16.746,16.7662,53700.0
2010-01-20 10:40:00,33.22,33.23,33.18,33.23,44500.0,16.7662,16.7713,16.746,16.7713,44500.0
2010-01-20 10:45:00,33.23,33.28,33.2,33.27,119900.0,16.7713,16.7965,16.7561,16.7915,119900.0
2010-01-20 10:50:00,33.28,33.3,33.19,33.19,53300.0,16.7965,16.8066,16.7511,16.7511,53300.0
2010-01-20 10:55:00,33.19,33.2,33.18,33.19,33000.0,16.7511,16.7561,16.746,16.7511,33000.0
2010-01-20 11:00:00,33.21,33.22,33.2,33.22,47300.0,16.7612,16.7662,16.7561,16.7662,47300.0
2010-01-20 11:05:00,33.21,33.26,33.21,33.22,39400.0,16.7612,16.7864,16.7612,16.7662,39400.0
2010-01-20 11:10:00,33.22,33.27,33.22,33.23,23200.0,16.7662,16.7915,16.7662,16.7713,23200.0
2010-01-20 11:15:00,33.22,33.23,33.2,33.23,30200.0,16.7662,16.7713,16.7561,16.7713,30200.0
2010-01-20 11:20:00,33.22,33.24,33.2,33.22,28900.0,16.7662,16.7763,16.7561,16.7662,28900.0
2010-01-20 11:25:00,33.21,33.23,33.21,33.22,17500.0,16.7612,16.7713,16.7612,16.7662,17500.0
2010-01-20 11:30:00,33.22,33.23,33.18,33.18,26800.0,16.7662,16.7713,16.746,16.746,26800.0
2010-01-20 11:35:00,33.18,33.19,33.16,33.16,26900.0,16.746,16.7511,16.7359,16.7359,26900.0
2010-01-20 11:40:00,33.16,33.18,33.15,33.15,29400.0,16.7359,16.746,16.7309,16.7309,29400.0
2010-01-20 11:45:00,33.16,33.19,33.15,33.17,27700.0,16.7359,16.7511,16.7309,16.741,27700.0
2010-01-20 11:50:00,33.16,33.17,33.15,33.15,19300.0,16.7359,16.741,16.7309,16.7309,19300.0
2010-01-20 11:55:00,33.15,33.19,33.15,33.18,23700.0,16.7309,16.7511,16.7309,16.746,23700.0
2010-01-20 12:00:00,33.18,33.18,33.15,33.16,29100.0,16.746,16.746,16.7309,16.7359,29100.0
2010-01-20 12:05:00,33.16,33.22,33.15,33.21,26700.0,16.7359,16.7662,16.7309,16.7612,26700.0
2010-01-20 12:10:00,33.21,33.22,33.18,33.19,20700.0,16.7612,16.7662,16.746,16.7511,20700.0
2010-01-20 12:15:00,33.19,33.22,33.19,33.19,15000.0,16.7511,16.7662,16.7511,16.7511,15000.0
2010-01-20 12:20:00,33.19,33.19,33.15,33.15,18300.0,16.7511,16.7511,16.7309,16.7309,18300.0
2010-01-20 12:25:00,33.16,33.17,33.14,33.14,55900.0,16.7359,16.741,16.7258,16.7258,55900.0
2010-01-20 12:30:00,33.14,33.18,33.14,33.17,52900.0,16.7258,16.746,16.7258,16.741,52900.0
2010-01-20 12:35:00,33.16,33.22,33.16,33.21,38000.0,16.7359,16.7662,16.7359,16.7612,38000.0
2010-01-20 12:40:00,33.21,33.25,33.2,33.23,66400.0,16.7612,16.7814,16.7561,16.7713,66400.0
2010-01-20 12:45:00,33.22,33.23,33.2,33.2,20300.0,16.7662,16.7713,16.7561,16.7561,20300.0
2010-01-20 12:50:00,33.21,33.25,33.2,33.24,21400.0,16.7612,16.7814,16.7561,16.7763,21400.0
2010-01-20 12:55:00,33.25,33.25,33.22,33.23,17700.0,16.7814,16.7814,16.7662,16.7713,17700.0
2010-01-20 13:00:00,33.24,33.28,33.24,33.26,23900.0,16.7763,16.7965,16.7763,16.7864,23900.0
2010-01-20 13:05:00,33.26,33.27,33.22,33.23,20600.0,16.7864,16.7915,16.7662,16.7713,20600.0
2010-01-20 13:10:00,33.22,33.22,33.2,33.21,24100.0,16.7662,16.7662,16.7561,16.7612,24100.0
2010-01-20 13:15:00,33.2,33.22,33.19,33.22,47100.0,16.7561,16.7662,16.7511,16.7662,47100.0
2010-01-20 13:20:00,33.23,33.26,33.22,33.25,20600.0,16.7713,16.7864,16.7662,16.7814,20600.0
2010-01-20 13:25:00,33.25,33.25,33.2,33.2,24400.0,16.7814,16.7814,16.7561,16.7561,24400.0
2010-01-20 13:30:00,33.2,33.26,33.19,33.25,78900.0,16.7561,16.7864,16.7511,16.7814,78900.0
2010-01-20 13:35:00,33.25,33.25,33.23,33.23,13200.0,16.7814,16.7814,16.7713,16.7713,13200.0
2010-01-20 13:40:00,33.23,33.27,33.22,33.24,41900.0,16.7713,16.7915,16.7662,16.7763,41900.0
2010-01-20 13:45:00,33.25,33.29,33.24,33.28,22500.0,16.7814,16.8015,16.7763,16.7965,22500.0
2010-01-20 13:50:00,33.28,33.34,33.28,33.32,46900.0,16.7965,16.8268,16.7965,16.8167,46900.0
2010-01-20 13:55:00,33.33,33.33,33.32,33.33,21600.0,16.8217,16.8217,16.8167,16.8217,21600.0
2010-01-20 14:00:00,33.33,33.34,33.29,33.31,42400.0,16.8217,16.8268,16.8015,16.8116,42400.0
2010-01-20 14:05:00,33.3,33.31,33.23,33.24,27300.0,16.8066,16.8116,16.7713,16.7763,27300.0
2010-01-20 14:10:00,33.24,33.26,33.23,33.23,20100.0,16.7763,16.7864,16.7713,16.7713,20100.0
2010-01-20 14:15:00,33.23,33.24,33.21,33.23,17200.0,16.7713,16.7763,16.7612,16.7713,17200.0
2010-01-20 14:20:00,33.23,33.25,33.23,33.24,13100.0,16.7713,16.7814,16.7713,16.7763,13100.0
2010-01-20 14:25:00,33.24,33.27,33.24,33.24,20300.0,16.7763,16.7915,16.7763,16.7763,20300.0
2010-01-20 14:30:00,33.25,33.25,33.22,33.25,19600.0,16.7814,16.7814,16.7662,16.7814,19600.0
2010-01-20 14:35:00,33.26,33.32,33.25,33.3,50400.0,16.7864,16.8167,16.7814,16.8066,50400.0
2010-01-20 14:40:00,33.3,33.32,33.29,33.3,24900.0,16.8066,16.8167,16.8015,16.8066,24900.0
2010-01-20 14:45:00,33.3,33.34,33.3,33.31,27200.0,16.8066,16.8268,16.8066,16.8116,27200.0
2010-01-20 14:50:00,33.32,33.33,33.3,33.31,33000.0,16.8167,16.8217,16.8066,16.8116,33000.0
2010-01-20 14:55:00,33.3,33.33,33.27,33.32,60500.0,16.8066,16.8217,16.7915,16.8167,60500.0
2010-01-20 15:00:00,33.33,33.33,33.3,33.3,22300.0,16.8217,16.8217,16.8066,16.8066,22300.0
2010-01-20 15:05:00,33.31,33.31,33.29,33.29,27500.0,16.8116,16.8116,16.8015,16.8015,27500.0
2010-01-20 15:10:00,33.29,33.33,33.29,33.31,39300.0,16.8015,16.8217,16.8015,16.8116,39300.0
2010-01-20 15:15:00,33.3,33.31,33.24,33.24,91800.0,16.8066,16.8116,16.7763,16.7763,91800.0
2010-01-20 15:20:00,33.24,33.34,33.24,33.31,69000.0,16.7763,16.8268,16.7763,16.8116,69000.0
2010-01-20 15:25:00,33.32,33.34,33.3,33.33,46900.0,16.8167,16.8268,16.8066,16.8217,46900.0
2010-01-20 15:30:00,33.34,33.35,33.33,33.34,97900.0,16.8268,16.8318,16.8217,16.8268,97900.0
2010-01-20 15:35:00,33.34,33.37,33.34,33.35,94700.0,16.8268,16.8419,16.8268,16.8318,94700.0
2010-01-20 15:40:00,33.34,33.41,33.34,33.41,45800.0,16.8268,16.8621,16.8268,16.8621,45800.0
2010-01-20 15:45:00,33.41,33.44,33.4,33.43,61800.0,16.8621,16.8773,16.8571,16.8722,61800.0
2010-01-20 15:50:00,33.44,33.44,33.4,33.4,66600.0,16.8773,16.8773,16.8571,16.8571,66600.0
2010-01-20 15:55:00,33.4,33.43,33.4,33.43,104400.0,16.8571,16.8722,16.8571,16.8722,104400.0
2010-01-21 09:30:00,33.49,33.73,33.42,33.5,57100.0,16.9025,17.0236,16.8672,16.9075,57100.0
2010-01-21 09:35:00,33.5,33.59,33.5,33.59,51700.0,16.9075,16.953,16.9075,16.953,51700.0
2010-01-21 09:40:00,33.6,33.64,33.6,33.62,38400.0,16.958,16.9782,16.958,16.9681,38400.0
2010-01-21 09:45:00,33.62,33.63,33.55,33.6,30900.0,16.9681,16.9731,16.9328,16.958,30900.0
2010-01-21 09:50:00,33.59,33.61,33.49,33.5,47100.0,16.953,16.9631,16.9025,16.9075,47100.0
2010-01-21 09:55:00,33.5,33.54,33.46,33.52,66000.0,16.9075,16.9277,16.8873,16.9176,66000.0
2010-01-21 10:00:00,33.51,33.57,33.43,33.57,61900.0,16.9126,16.9429,16.8722,16.9429,61900.0
2010-01-21 10:05:00,33.56,33.62,33.56,33.6,81000.0,16.9378,16.9681,16.9378,16.958,81000.0
2010-01-21 10:10:00,33.6,33.61,33.51,33.52,43400.0,16.958,16.9631,16.9126,16.9176,43400.0
2010-01-21 10:15:00,33.52,33.53,33.48,33.53,39500.0,16.9176,16.9227,16.8974,16.9227,39500.0
2010-01-21 10:20:00,33.52,33.53,33.38,33.4,79700.0,16.9176,16.9227,16.847,16.8571,79700.0
2010-01-21 10:25:00,33.4,33.43,33.31,33.32,105500.0,16.8571,16.8722,16.8116,16.8167,105500.0
2010-01-21 10:30:00,33.31,33.36,33.2,33.26,89700.0,16.8116,16.8369,16.7561,16.7864,89700.0
2010-01-21 10:35:00,33.27,33.31,33.25,33.27,64200.0,16.7915,16.8116,16.7814,16.7915,64200.0
2010-01-21 10:40:00,33.26,33.29,33.17,33.17,112000.0,16.7864,16.8015,16.741,16.741,112000.0
2010-01-21 10:45:00,33.18,33.22,33.17,33.19,64100.0,16.746,16.7662,16.741,16.7511,64100.0
2010-01-21 10:50:00,33.19,33.24,33.19,33.23,41000.0,16.7511,16.7763,16.7511,16.7713,41000.0
2010-01-21 10:55:00,33.22,33.31,33.22,33.31,60600.0,16.7662,16.8116,16.7662,16.8116,60600.0
2010-01-21 11:00:00,33.31,33.32,33.2,33.2,53500.0,16.8116,16.8167,16.7561,16.7561,53500.0
2010-01-21 11:05:00,33.2,33.21,33.12,33.2,92700.0,16.7561,16.7612,16.7157,16.7561,92700.0
2010-01-21 11:10:00,33.2,33.23,33.16,33.2,47300.0,16.7561,16.7713,16.7359,16.7561,47300.0
2010-01-21 11:15:00,33.19,33.22,33.16,33.2,17700.0,16.7511,16.7662,16.7359,16.7561,17700.0
2010-01-21 11:20:00,33.2,33.25,33.18,33.21,84900.0,16.7561,16.7814,16.746,16.7612,84900.0
2010-01-21 11:25:00,33.21,33.21,33.18,33.2,30600.0,16.7612,16.7612,16.746,16.7561,30600.0
2010-01-21 11:30:00,33.2,33.23,33.14,33.2,47000.0,16.7561,16.7713,16.7258,16.7561,47000.0
2010-01-21 11:35:00,33.2,33.25,33.13,33.15,44700.0,16.7561,16.7814,16.7208,16.7309,44700.0
2010-01-21 11:40:00,33.15,33.19,33.08,33.08,76900.0,16.7309,16.7511,16.6956,16.6956,76900.0
2010-01-21 11:45:00,33.08,33.13,33.04,33.05,76900.0,16.6956,16.7208,16.6754,16.6804,76900.0
2010-01-21 11:50:00,33.06,33.16,33.04,33.1,74600.0,16.6855,16.7359,16.6754,16.7057,74600.0
2010-01-21 11:55:00,33.1,33.1,33.01,33.03,46300.0,16.7057,16.7057,16.6602,16.6703,46300.0
2010-01-21 12:00:00,33.04,33.11,33.01,33.1,42100.0,16.6754,16.7107,16.6602,16.7057,42100.0
2010-01-21 12:05:00,33.09,33.16,33.07,33.15,86800.0,16.7006,16.7359,16.6905,16.7309,86800.0
2010-01-21 12:10:00,33.15,33.17,33.11,33.11,41300.0,16.7309,16.741,16.7107,16.7107,41300.0
2010-01-21 12:15:00,33.11,33.12,33.1,33.11,29400.0,16.7107,16.7157,16.7057,16.7107,29400.0
2010-01-21 12:20:00,33.1,33.11,33.08,33.08,20500.0,16.7057,16.7107,16.6956,16.6956,20500.0
2010-01-21 12:25:00,33.08,33.09,33.05,33.07,23500.0,16.6956,16.7006,16.6804,16.6905,23500.0
2010-01-21 12:30:00,33.07,33.09,33.04,33.08,61900.0,16.6905,16.7006,16.6754,16.6956,61900.0
2010-01-21 12:35:00,33.08,33.08,33.03,33.05,21500.0,16.6956,16.6956,16.6703,16.6804,21500.0
2010-01-21 12:40:00,33.04,33.08,33.04,33.07,40800.0,16.6754,16.6956,16.6754,16.6905,40800.0
2010-01-21 12:45:00,33.07,33.09,33.05,33.06,26200.0,16.6905,16.7006,16.6804,16.6855,26200.0
2010-01-21 12:50:00,33.06,33.08,33.05,33.06,33000.0,16.6855,16.6956,16.6804,16.6855,33000.0
2010-01-21 12:55:00,33.07,33.11,33.06,33.1,32000.0,16.6905,16.7107,16.6855,16.7057,32000.0
2010-01-21 13:00:00,33.1,33.12,33.05,33.1,32900.0,16.7057,16.7157,16.6804,16.7057,32900.0
2010-01-21 13:05:00,33.09,33.15,33.08,33.12,30800.0,16.7006,16.7309,16.6956,16.7157,30800.0
2010-01-21 13:10:00,33.13,33.16,33.12,33.15,20800.0,16.7208,16.7359,16.7157,16.7309,20800.0
2010-01-21 13:15:00,33.16,33.17,33.13,33.13,14900.0,16.7359,16.741,16.7208,16.7208,14900.0
2010-01-21 13:20:00,33.13,33.17,33.13,33.16,18300.0,16.7208,16.741,16.7208,16.7359,18300.0
2010-01-21 13:25:00,33.15,33.15,33.11,33.13,24800.0,16.7309,16.7309,16.7107,16.7208,24800.0
2010-01-21 13:30:00,33.12,33.14,33.11,33.13,33300.0,16.7157,16.7258,16.7107,16.7208,33300.0
2010-01-21 13:35:00,33.12,33.25,33.12,33.23,96100.0,16.7157,16.7814,16.7157,16.7713,96100.0
2010-01-21 13:40:00,33.23,33.29,33.23,33.26,81400.0,16.7713,16.8015,16.7713,16.7864,81400.0
2010-01-21 13:45:00,33.27,33.3,33.25,33.25,21200.0,16.7915,16.8066,16.7814,16.7814,21200.0
2010-01-21 13:50:00,33.25,33.25,33.21,33.23,24100.0,16.7814,16.7814,16.7612,16.7713,24100.0
2010-01-21 13:55:00,33.23,33.28,33.23,33.28,25400.0,16.7713,16.7965,16.7713,16.7965,25400.0
2010-01-21 14:00:00,33.29,33.29,33.18,33.18,37500.0,16.8015,16.8015,16.746,16.746,37500.0
2010-01-21 14:05:00,33.18,33.19,33.15,33.18,38200.0,16.746,16.7511,16.7309,16.746,38200.0
2010-01-21 14:10:00,33.18,33.22,33.17,33.19,35200.0,16.746,16.7662,16.741,16.7511,35200.0
2010-01-21 14:15:00,33.19,33.23,33.18,33.23,32800.0,16.7511,16.7713,16.746,16.7713,32800.0
2010-01-21 14:20:00,33.23,33.23,33.17,33.21,58300.0,16.7713,16.7713,16.741,16.7612,58300.0
2010-01-21 14:25:00,33.21,33.24,33.18,33.22,50100.0,16.7612,16.7763,16.746,16.7662,50100.0
2010-01-21 14:30:00,33.22,33.25,33.2,33.25,34700.0,16.7662,16.7814,16.7561,16.7814,34700.0
2010-01-21 14:35:00,33.24,33.25,33.17,33.18,40400.0,16.7763,16.7814,16.741,16.746,40400.0
2010-01-21 14:40:00,33.18,33.18,33.11,33.11,76100.0,16.746,16.746,16.7107,16.7107,76100.0
2010-01-21 14:45:00,33.11,33.11,33.07,33.09,62300.0,16.7107,16.7107,16.6905,16.7006,62300.0
2010-01-21 14:50:00,33.08,33.1,33.07,33.09,43600.0,16.6956,16.7057,16.6905,16.7006,43600.0
2010-01-21 14:55:00,33.09,33.09,33.07,33.08,41200.0,16.7006,16.7006,16.6905,16.6956,41200.0
2010-01-21 15:00:00,33.09,33.1,33.02,33.02,74700.0,16.7006,16.7057,16.6653,16.6653,74700.0
2010-01-21 15:05:00,33.02,33.06,33.02,33.04,63900.0,16.6653,16.6855,16.6653,16.6754,63900.0
2010-01-21 15:10:00,33.03,33.04,33.01,33.03,48500.0,16.6703,16.6754,16.6602,16.6703,48500.0
2010-01-21 15:15:00,33.03,33.04,33.02,33.03,34000.0,16.6703,16.6754,16.6653,16.6703,34000.0
2010-01-21 15:20:00,33.04,33.09,33.03,33.08,77600.0,16.6754,16.7006,16.6703,16.6956,77600.0
2010-01-21 15:25:00,33.07,33.1,33.07,33.09,38500.0,16.6905,16.7057,16.6905,16.7006,38500.0
2010-01-21 15:30:00,33.09,33.12,33.07,33.11,36000.0,16.7006,16.7157,16.6905,16.7107,36000.0
2010-01-21 15:35:00,33.12,33.14,33.1,33.12,93000.0,16.7157,16.7258,16.7057,16.7157,93000.0
2010-01-21 15:40:00,33.11,33.18,33.11,33.17,72700.0,16.7107,16.746,16.7107,16.741,72700.0
2010-01-21 15:45:00,33.18,33.23,33.16,33.19,119200.0,16.746,16.7713,16.7359,16.7511,119200.0
2010-01-21 15:50:00,33.2,33.2,33.14,33.15,66500.0,16.7561,16.7561,16.7258,16.7309,66500.0
2010-01-21 15:55:00,33.15,33.17,33.11,33.12,165700.0,16.7309,16.741,16.7107,16.7157,165700.0
2010-01-22 09:30:00,33.13,33.35,33.1,33.17,158900.0,16.7208,16.8318,16.7057,16.741,158900.0
2010-01-22 09:35:00,33.17,33.17,33.01,33.03,107900.0,16.741,16.741,16.6602,16.6703,107900.0
2010-01-22 09:40:00,33.03,33.07,33.01,33.01,69900.0,16.6703,16.6905,16.6602,16.6602,69900.0
2010-01-22 09:45:00,33.01,33.08,33.0,33.07,181700.0,16.6602,16.6956,16.6552,16.6905,181700.0
2010-01-22 09:50:00,33.07,33.1,33.0,33.0,71500.0,16.6905,16.7057,16.6552,16.6552,71500.0
2010-01-22 09:55:00,33.0,33.03,33.0,33.02,47500.0,16.6552,16.6703,16.6552,16.6653,47500.0
2010-01-22 10:00:00,33.01,33.03,32.9,32.95,183100.0,16.6602,16.6703,16.6047,16.6299,183100.0
2010-01-22 10:05:00,32.94,32.94,32.81,32.82,110200.0,16.6249,16.6249,16.5593,16.5643,110200.0
2010-01-22 10:10:00,32.83,32.95,32.83,32.94,52200.0,16.5694,16.6299,16.5694,16.6249,52200.0
2010-01-22 10:15:00,32.94,32.95,32.84,32.89,67600.0,16.6249,16.6299,16.5744,16.5997,67600.0
2010-01-22 10:20:00,32.89,32.97,32.88,32.95,24900.0,16.5997,16.64,16.5946,16.6299,24900.0
2010-01-22 10:25:00,32.95,33.02,32.95,33.0,43100.0,16.6299,16.6653,16.6299,16.6552,43100.0
2010-01-22 10:30:00,32.99,33.01,32.94,32.96,73400.0,16.6501,16.6602,16.6249,16.635,73400.0
2010-01-22 10:35:00,32.96,32.98,32.93,32.94,48600.0,16.635,16.6451,16.6199,16.6249,48600.0
2010-01-22 10:40:00,32.94,32.98,32.93,32.96,43900.0,16.6249,16.6451,16.6199,16.635,43900.0
2010-01-22 10:45:00,32.96,32.97,32.92,32.93,40800.0,16.635,16.64,16.6148,16.6199,40800.0
2010-01-22 10:50:00,32.94,32.94,32.92,32.94,35500.0,16.6249,16.6249,16.6148,16.6249,35500.0
2010-01-22 10:55:00,32.93,32.94,32.92,32.94,48500.0,16.6199,16.6249,16.6148,16.6249,48500.0
2010-01-22 11:00:00,32.94,32.94,32.9,32.9,50900.0,16.6249,16.6249,16.6047,16.6047,50900.0
2010-01-22 11:05:00,32.9,32.91,32.89,32.89,31700.0,16.6047,16.6098,16.5997,16.5997,31700.0
2010-01-22 11:10:00,32.89,32.91,32.83,32.9,117000.0,16.5997,16.6098,16.5694,16.6047,117000.0
2010-01-22 11:15:00,32.9,32.92,32.88,32.88,98000.0,16.6047,16.6148,16.5946,16.5946,98000.0
2010-01-22 11:20:00,32.88,32.92,32.88,32.9,49400.0,16.5946,16.6148,16.5946,16.6047,49400.0
2010-01-22 11:25:00,32.9,32.92,32.88,32.9,54900.0,16.6047,16.6148,16.5946,16.6047,54900.0
2010-01-22 11:30:00,32.9,32.9,32.83,32.84,44800.0,16.6047,16.6047,16.5694,16.5744,44800.0
2010-01-22 11:35:00,32.83,32.85,32.78,32.79,105100.0,16.5694,16.5795,16.5441,16.5492,105100.0
2010-01-22 11:40:00,32.78,32.84,32.76,32.83,43100.0,16.5441,16.5744,16.5341,16.5694,43100.0
2010-01-22 11:45:00,32.83,32.83,32.8,32.81,35300.0,16.5694,16.5694,16.5542,16.5593,35300.0
2010-01-22 11:50:00,32.81,32.82,32.81,32.81,6200.0,16.5593,16.5643,16.5593,16.5593,6200.0
2010-01-22 11:55:00,32.81,32.82,32.77,32.81,50800.0,16.5593,16.5643,16.5391,16.5593,50800.0
2010-01-22 12:00:00,32.81,32.83,32.79,32.8,72300.0,16.5593,16.5694,16.5492,16.5542,72300.0
2010-01-22 12:05:00,32.8,32.8,32.77,32.78,35700.0,16.5542,16.5542,16.5391,16.5441,35700.0
2010-01-22 12:10:00,32.78,32.8,32.75,32.8,58200.0,16.5441,16.5542,16.529,16.5542,58200.0
2010-01-22 12:15:00,32.8,32.81,32.75,32.81,60800.0,16.5542,16.5593,16.529,16.5593,60800.0
2010-01-22 12:20:00,32.81,32.83,32.79,32.81,38400.0,16.5593,16.5694,16.5492,16.5593,38400.0
2010-01-22 12:25:00,32.81,32.81,32.77,32.78,102000.0,16.5593,16.5593,16.5391,16.5441,102000.0
2010-01-22 12:30:00,32.78,32.81,32.78,32.79,42500.0,16.5441,16.5593,16.5441,16.5492,42500.0
2010-01-22 12:35:00,32.79,32.8,32.75,32.75,36500.0,16.5492,16.5542,16.529,16.529,36500.0
2010-01-22 12:40:00,32.75,32.76,32.73,32.74,45300.0,16.529,16.5341,16.5189,16.524,45300.0
2010-01-22 12:45:00,32.73,32.75,32.72,32.74,42500.0,16.5189,16.529,16.5139,16.524,42500.0
2010-01-22 12:50:00,32.75,32.8,32.74,32.8,35900.0,16.529,16.5542,16.524,16.5542,35900.0
2010-01-22 12:55:00,32.79,32.8,32.77,32.78,29800.0,16.5492,16.5542,16.5391,16.5441,29800.0
2010-01-22 13:00:00,32.77,32.78,32.75,32.76,22400.0,16.5391,16.5441,16.529,16.5341,22400.0
2010-01-22 13:05:00,32.76,32.77,32.75,32.76,20600.0,16.5341,16.5391,16.529,16.5341,20600.0
2010-01-22 13:10:00,32.75,32.77,32.75,32.77,29700.0,16.529,16.5391,16.529,16.5391,29700.0
2010-01-22 13:15:00,32.76,32.78,32.73,32.73,30700.0,16.5341,16.5441,16.5189,16.5189,30700.0
2010-01-22 13:20:00,32.73,32.76,32.73,32.73,29700.0,16.5189,16.5341,16.5189,16.5189,29700.0
2010-01-22 13:25:00,32.72,32.73,32.69,32.69,63800.0,16.5139,16.5189,16.4987,16.4987,63800.0
2010-01-22 13:30:00,32.69,32.73,32.69,32.7,45700.0,16.4987,16.5189,16.4987,16.5038,45700.0
2010-01-22 13:35:00,32.7,32.71,32.65,32.65,70900.0,16.5038,16.5088,16.4785,16.4785,70900.0
2010-01-22 13:40:00,32.65,32.66,32.6,32.66,98600.0,16.4785,16.4836,16.4533,16.4836,98600.0
2010-01-22 13:45:00,32.66,32.67,32.62,32.65,52200.0,16.4836,16.4886,16.4634,16.4785,52200.0
2010-01-22 13:50:00,32.65,32.67,32.63,32.67,36600.0,16.4785,16.4886,16.4684,16.4886,36600.0
2010-01-22 13:55:00,32.66,32.69,32.64,32.66,38900.0,16.4836,16.4987,16.4735,16.4836,38900.0
2010-01-22 14:00:00,32.67,32.75,32.66,32.72,71700.0,16.4886,16.529,16.4836,16.5139,71700.0
2010-01-22 14:05:00,32.71,32.71,32.66,32.67,39700.0,16.5088,16.5088,16.4836,16.4886,39700.0
2010-01-22 14:10:00,32.66,32.75,32.65,32.75,56800.0,16.4836,16.529,16.4785,16.529,56800.0
2010-01-22 14:15:00,32.75,32.77,32.72,32.77,39900.0,16.529,16.5391,16.5139,16.5391,39900.0
2010-01-22 14:20:00,32.77,32.78,32.75,32.77,101800.0,16.5391,16.5441,16.529,16.5391,101800.0
2010-01-22 14:25:00,32.77,32.77,32.73,32.73,46400.0,16.5391,16.5391,16.5189,16.5189,46400.0
2010-01-22 14:30:00,32.73,32.76,32.7,32.75,78400.0,16.5189,16.5341,16.5038,16.529,78400.0
2010-01-22 14:35:00,32.74,32.75,32.71,32.71,43800.0,16.524,16.529,16.5088,16.5088,43800.0
2010-01-22 14:40:00,32.7,32.7,32.63,32.66,88700.0,16.5038,16.5038,16.4684,16.4836,88700.0
2010-01-22 14:45:00,32.67,32.69,32.64,32.67,44700.0,16.4886,16.4987,16.4735,16.4886,44700.0
2010-01-22 14:50:00,32.67,32.74,32.67,32.74,54600.0,16.4886,16.524,16.4886,16.524,54600.0
2010-01-22 14:55:00,32.74,32.77,32.71,32.72,72500.0,16.524,16.5391,16.5088,16.5139,72500.0
2010-01-22 15:00:00,32.72,32.79,32.7,32.77,77800.0,16.5139,16.5492,16.5038,16.5391,77800.0
2010-01-22 15:05:00,32.77,32.8,32.68,32.69,125400.0,16.5391,16.5542,16.4937,16.4987,125400.0
2010-01-22 15:10:00,32.68,32.73,32.67,32.69,101200.0,16.4937,16.5189,16.4886,16.4987,101200.0
2010-01-22 15:15:00,32.68,32.69,32.62,32.64,96700.0,16.4937,16.4987,16.4634,16.4735,96700.0
2010-01-22 15:20:00,32.64,32.67,32.61,32.64,87600.0,16.4735,16.4886,16.4583,16.4735,87600.0
2010-01-22 15:25:00,32.63,32.67,32.62,32.63,101300.0,16.4684,16.4886,16.4634,16.4684,101300.0
2010-01-22 15:30:00,32.63,32.64,32.6,32.64,102300.0,16.4684,16.4735,16.4533,16.4735,102300.0
2010-01-22 15:35:00,32.64,32.68,32.6,32.62,127600.0,16.4735,16.4937,16.4533,16.4634,127600.0
2010-01-22 15:40:00,32.61,32.64,32.6,32.62,132500.0,16.4583,16.4735,16.4533,16.4634,132500.0
2010-01-22 15:45:00,32.63,32.63,32.52,32.53,178000.0,16.4684,16.4684,16.4129,16.418,178000.0
2010-01-22 15:50:00,32.52,32.6,32.52,32.59,115700.0,16.4129,16.4533,16.4129,16.4483,115700.0
2010-01-22 15:55:00,32.6,32.6,32.54,32.55,353200.0,16.4533,16.4533,16.423,16.4281,353200.0
2010-01-25 09:30:00,32.79,32.92,32.7,32.71,145600.0,16.5492,16.6148,16.5038,16.5088,145600.0
2010-01-25 09:35:00,32.7,32.71,32.6,32.7,59800.0,16.5038,16.5088,16.4533,16.5038,59800.0
2010-01-25 09:40:00,32.71,32.72,32.66,32.69,30300.0,16.5088,16.5139,16.4836,16.4987,30300.0
2010-01-25 09:45:00,32.69,32.71,32.64,32.64,38300.0,16.4987,16.5088,16.4735,16.4735,38300.0
2010-01-25 09:50:00,32.63,32.65,32.57,32.6,53800.0,16.4684,16.4785,16.4382,16.4533,53800.0
2010-01-25 09:55:00,32.6,32.61,32.53,32.54,70600.0,16.4533,16.4583,16.418,16.423,70600.0
2010-01-25 10:00:00,32.53,32.61,32.5,32.51,201700.0,16.418,16.4583,16.4028,16.4079,201700.0
2010-01-25 10:05:00,32.5,32.58,32.43,32.53,158200.0,16.4028,16.4432,16.3675,16.418,158200.0
2010-01-25 10:10:00,32.51,32.57,32.47,32.49,45800.0,16.4079,16.4382,16.3877,16.3978,45800.0
2010-01-25 10:15:00,32.5,32.6,32.49,32.56,89400.0,16.4028,16.4533,16.3978,16.4331,89400.0
2010-01-25 10:20:00,32.56,32.59,32.51,32.59,58300.0,16.4331,16.4483,16.4079,16.4483,58300.0
2010-01-25 10:25:00,32.59,32.61,32.59,32.6,36500.0,16.4483,16.4583,16.4483,16.4533,36500.0
2010-01-25 10:30:00,32.6,32.61,32.58,32.59,44900.0,16.4533,16.4583,16.4432,16.4483,44900.0
2010-01-25 10:35:00,32.6,32.65,32.58,32.64,40600.0,16.4533,16.4785,16.4432,16.4735,40600.0
2010-01-25 10:40:00,32.65,32.66,32.62,32.65,20700.0,16.4785,16.4836,16.4634,16.4785,20700.0
2010-01-25 10:45:00,32.65,32.69,32.62,32.64,50100.0,16.4785,16.4987,16.4634,16.4735,50100.0
2010-01-25 10:50:00,32.63,32.76,32.63,32.76,55000.0,16.4684,16.5341,16.4684,16.5341,55000.0
2010-01-25 10:55:00,32.76,32.78,32.68,32.72,35400.0,16.5341,16.5441,16.4937,16.5139,35400.0
2010-01-25 11:00:00,32.72,32.72,32.65,32.66,40700.0,16.5139,16.5139,16.4785,16.4836,40700.0
2010-01-25 11:05:00,32.66,32.7,32.61,32.69,32600.0,16.4836,16.5038,16.4583,16.4987,32600.0
2010-01-25 11:10:00,32.69,32.71,32.63,32.7,41000.0,16.4987,16.5088,16.4684,16.5038,41000.0
2010-01-25 11:15:00,32.7,32.75,32.69,32.74,38900.0,16.5038,16.529,16.4987,16.524,38900.0
2010-01-25 11:20:00,32.74,32.76,32.71,32.71,63700.0,16.524,16.5341,16.5088,16.5088,63700.0
2010-01-25 11:25:00,32.72,32.76,32.71,32.75,25000.0,16.5139,16.5341,16.5088,16.529,25000.0
2010-01-25 11:30:00,32.75,32.75,32.7,32.71,29000.0,16.529,16.529,16.5038,16.5088,29000.0
2010-01-25 11:35:00,32.7,32.7,32.61,32.68,51700.0,16.5038,16.5038,16.4583,16.4937,51700.0
2010-01-25 11:40:00,32.68,32.76,32.68,32.74,25500.0,16.4937,16.5341,16.4937,16.524,25500.0
2010-01-25 11:45:00,32.73,32.75,32.7,32.72,34300.0,16.5189,16.529,16.5038,16.5139,34300.0
2010-01-25 11:50:00,32.72,32.75,32.72,32.74,22900.0,16.5139,16.529,16.5139,16.524,22900.0
2010-01-25 11:55:00,32.75,32.79,32.74,32.78,52600.0,16.529,16.5492,16.524,16.5441,52600.0
2010-01-25 12:00:00,32.78,32.81,32.78,32.81,163300.0,16.5441,16.5593,16.5441,16.5593,163300.0
2010-01-25 12:05:00,32.81,32.81,32.8,32.81,54400.0,16.5593,16.5593,16.5542,16.5593,54400.0
2010-01-25 12:10:00,32.8,32.81,32.8,32.8,28400.0,16.5542,16.5593,16.5542,16.5542,28400.0
2010-01-25 12:15:00,32.8,32.81,32.79,32.81,39700.0,16.5542,16.5593,16.5492,16.5593,39700.0
2010-01-25 12:20:00,32.81,32.84,32.8,32.83,37500.0,16.5593,16.5744,16.5542,16.5694,37500.0
2010-01-25 12:25:00,32.84,32.84,32.76,32.77,64300.0,16.5744,16.5744,16.5341,16.5391,64300.0
2010-01-25 12:30:00,32.77,32.77,32.76,32.76,37800.0,16.5391,16.5391,16.5341,16.5341,37800.0
2010-01-25 12:35:00,32.76,32.76,32.75,32.76,59100.0,16.5341,16.5341,16.529,16.5341,59100.0
2010-01-25 12:40:00,32.76,32.84,32.75,32.83,56800.0,16.5341,16.5744,16.529,16.5694,56800.0
2010-01-25 12:45:00,32.84,32.84,32.8,32.83,23800.0,16.5744,16.5744,16.5542,16.5694,23800.0
2010-01-25 12:50:00,32.83,32.84,32.82,32.82,14000.0,16.5694,16.5744,16.5643,16.5643,14000.0
2010-01-25 12:55:00,32.82,32.84,32.81,32.81,35700.0,16.5643,16.5744,16.5593,16.5593,35700.0
2010-01-25 13:00:00,32.81,32.85,32.8,32.84,22000.0,16.5593,16.5795,16.5542,16.5744,22000.0
2010-01-25 13:05:00,32.84,32.85,32.79,32.81,46900.0,16.5744,16.5795,16.5492,16.5593,46900.0
2010-01-25 13:10:00,32.81,32.83,32.8,32.83,19100.0,16.5593,16.5694,16.5542,16.5694,19100.0
2010-01-25 13:15:00,32.83,32.83,32.82,32.82,14600.0,16.5694,16.5694,16.5643,16.5643,14600.0
2010-01-25 13:20:00,32.82,32.89,32.82,32.89,69900.0,16.5643,16.5997,16.5643,16.5997,69900.0
2010-01-25 13:25:00,32.89,32.89,32.84,32.84,22100.0,16.5997,16.5997,16.5744,16.5744,22100.0
2010-01-25 13:30:00,32.85,32.86,32.84,32.84,52500.0,16.5795,16.5845,16.5744,16.5744,52500.0
2010-01-25 13:35:00,32.84,32.87,32.84,32.84,121500.0,16.5744,16.5896,16.5744,16.5744,121500.0
2010-01-25 13:40:00,32.83,32.84,32.8,32.82,41900.0,16.5694,16.5744,16.5542,16.5643,41900.0
2010-01-25 13:45:00,32.82,32.83,32.79,32.8,29800.0,16.5643,16.5694,16.5492,16.5542,29800.0
2010-01-25 13:50:00,32.79,32.82,32.79,32.8,34500.0,16.5492,16.5643,16.5492,16.5542,34500.0
2010-01-25 13:55:00,32.8,32.81,32.79,32.79,20100.0,16.5542,16.5593,16.5492,16.5492,20100.0
2010-01-25 14:00:00,32.8,32.82,32.79,32.8,36100.0,16.5542,16.5643,16.5492,16.5542,36100.0
2010-01-25 14:05:00,32.8,32.85,32.8,32.81,25800.0,16.5542,16.5795,16.5542,16.5593,25800.0
2010-01-25 14:10:00,32.81,32.84,32.81,32.83,19600.0,16.5593,16.5744,16.5593,16.5694,19600.0
2010-01-25 14:15:00,32.83,32.86,32.83,32.85,26200.0,16.5694,16.5845,16.5694,16.5795,26200.0
2010-01-25 14:20:00,32.85,32.86,32.84,32.85,10800.0,16.5795,16.5845,16.5744,16.5795,10800.0
2010-01-25 14:25:00,32.84,32.87,32.83,32.83,34300.0,16.5744,16.5896,16.5694,16.5694,34300.0
2010-01-25 14:30:00,32.84,32.84,32.82,32.83,43300.0,16.5744,16.5744,16.5643,16.5694,43300.0
2010-01-25 14:35:00,32.82,32.83,32.82,32.82,42100.0,16.5643,16.5694,16.5643,16.5643,42100.0
2010-01-25 14:40:00,32.82,32.83,32.82,32.82,38600.0,16.5643,16.5694,16.5643,16.5643,38600.0
2010-01-25 14:45:00,32.82,32.83,32.82,32.83,23400.0,16.5643,16.5694,16.5643,16.5694,23400.0
2010-01-25 14:50:00,32.83,32.83,32.82,32.83,40300.0,16.5694,16.5694,16.5643,16.5694,40300.0
2010-01-25 14:55:00,32.83,32.83,32.82,32.83,25300.0,16.5694,16.5694,16.5643,16.5694,25300.0
2010-01-25 15:00:00,32.83,32.83,32.82,32.82,38000.0,16.5694,16.5694,16.5643,16.5643,38000.0
2010-01-25 15:05:00,32.83,32.83,32.82,32.83,58600.0,16.5694,16.5694,16.5643,16.5694,58600.0
2010-01-25 15:10:00,32.83,32.83,32.8,32.8,63100.0,16.5694,16.5694,16.5542,16.5542,63100.0
2010-01-25 15:15:00,32.81,32.82,32.8,32.8,56500.0,16.5593,16.5643,16.5542,16.5542,56500.0
2010-01-25 15:20:00,32.8,32.82,32.8,32.81,64300.0,16.5542,16.5643,16.5542,16.5593,64300.0
2010-01-25 15:25:00,32.81,32.81,32.79,32.79,102800.0,16.5593,16.5593,16.5492,16.5492,102800.0
2010-01-25 15:30:00,32.8,32.86,32.79,32.85,129000.0,16.5542,16.5845,16.5492,16.5795,129000.0
2010-01-25 15:35:00,32.83,32.84,32.81,32.83,37800.0,16.5694,16.5744,16.5593,16.5694,37800.0
2010-01-25 15:40:00,32.84,32.84,32.75,32.75,104100.0,16.5744,16.5744,16.529,16.529,104100.0
2010-01-25 15:45:00,32.75,32.76,32.71,32.74,101400.0,16.529,16.5341,16.5088,16.524,101400.0
2010-01-25 15:50:00,32.74,32.79,32.74,32.78,173500.0,16.524,16.5492,16.524,16.5441,173500.0
2010-01-25 15:55:00,32.78,32.8,32.77,32.77,172700.0,16.5441,16.5542,16.5391,16.5391,172700.0
2010-01-26 09:30:00,32.78,32.8,32.63,32.75,145700.0,16.5441,16.5542,16.4684,16.529,145700.0
2010-01-26 09:35:00,32.75,32.77,32.68,32.72,144400.0,16.529,16.5391,16.4937,16.5139,144400.0
2010-01-26 09:40:00,32.72,32.73,32.6,32.69,64500.0,16.5139,16.5189,16.4533,16.4987,64500.0
2010-01-26 09:45:00,32.7,32.79,32.68,32.69,82400.0,16.5038,16.5492,16.4937,16.4987,82400.0
2010-01-26 09:50:00,32.69,32.76,32.66,32.66,111100.0,16.4987,16.5341,16.4836,16.4836,111100.0
2010-01-26 09:55:00,32.66,32.8,32.66,32.8,137900.0,16.4836,16.5542,16.4836,16.5542,137900.0
2010-01-26 10:00:00,32.8,32.81,32.62,32.73,123600.0,16.5542,16.5593,16.4634,16.5189,123600.0
2010-01-26 10:05:00,32.72,32.9,32.67,32.83,80600.0,16.5139,16.6047,16.4886,16.5694,80600.0
2010-01-26 10:10:00,32.82,32.86,32.76,32.8,34700.0,16.5643,16.5845,16.5341,16.5542,34700.0
2010-01-26 10:15:00,32.79,32.79,32.67,32.68,29800.0,16.5492,16.5492,16.4886,16.4937,29800.0
2010-01-26 10:20:00,32.68,32.79,32.68,32.79,52300.0,16.4937,16.5492,16.4937,16.5492,52300.0
2010-01-26 10:25:00,32.78,32.82,32.76,32.76,48700.0,16.5441,16.5643,16.5341,16.5341,48700.0
2010-01-26 10:30:00,32.76,32.8,32.7,32.75,61600.0,16.5341,16.5542,16.5038,16.529,61600.0
2010-01-26 10:35:00,32.75,32.8,32.71,32.8,133900.0,16.529,16.5542,16.5088,16.5542,133900.0
2010-01-26 10:40:00,32.79,32.8,32.71,32.75,86000.0,16.5492,16.5542,16.5088,16.529,86000.0
2010-01-26 10:45:00,32.75,32.8,32.75,32.76,85000.0,16.529,16.5542,16.529,16.5341,85000.0
2010-01-26 10:50:00,32.76,32.78,32.74,32.76,77300.0,16.5341,16.5441,16.524,16.5341,77300.0
2010-01-26 10:55:00,32.75,32.77,32.74,32.77,133900.0,16.529,16.5391,16.524,16.5391,133900.0
2010-01-26 11:00:00,32.77,32.82,32.77,32.78,47700.0,16.5391,16.5643,16.5391,16.5441,47700.0
2010-01-26 11:05:00,32.78,32.8,32.77,32.78,56000.0,16.5441,16.5542,16.5391,16.5441,56000.0
2010-01-26 11:10:00,32.77,32.8,32.75,32.79,53800.0,16.5391,16.5542,16.529,16.5492,53800.0
2010-01-26 11:15:00,32.79,32.88,32.79,32.84,59100.0,16.5492,16.5946,16.5492,16.5744,59100.0
2010-01-26 11:20:00,32.84,32.88,32.83,32.87,33400.0,16.5744,16.5946,16.5694,16.5896,33400.0
2010-01-26 11:25:00,32.87,32.88,32.84,32.85,39200.0,16.5896,16.5946,16.5744,16.5795,39200.0
2010-01-26 11:30:00,32.84,32.88,32.84,32.87,65900.0,16.5744,16.5946,16.5744,16.5896,65900.0
2010-01-26 11:35:00,32.86,32.88,32.86,32.87,65800.0,16.5845,16.5946,16.5845,16.5896,65800.0
2010-01-26 11:40:00,32.86,32.89,32.85,32.86,59600.0,16.5845,16.5997,16.5795,16.5845,59600.0
2010-01-26 11:45:00,32.86,32.87,32.79,32.84,93400.0,16.5845,16.5896,16.5492,16.5744,93400.0
2010-01-26 11:50:00,32.84,32.98,32.82,32.98,80200.0,16.5744,16.6451,16.5643,16.6451,80200.0
2010-01-26 11:55:00,32.97,32.98,32.93,32.95,42200.0,16.64,16.6451,16.6199,16.6299,42200.0
2010-01-26 12:00:00,32.95,33.0,32.94,32.97,65800.0,16.6299,16.6552,16.6249,16.64,65800.0
2010-01-26 12:05:00,32.97,32.98,32.91,32.93,79600.0,16.64,16.6451,16.6098,16.6199,79600.0
2010-01-26 12:10:00,32.94,32.98,32.94,32.97,86400.0,16.6249,16.6451,16.6249,16.64,86400.0
2010-01-26 12:15:00,32.97,32.98,32.93,32.98,36600.0,16.64,16.6451,16.6199,16.6451,36600.0
2010-01-26 12:20:00,32.97,32.98,32.97,32.98,18500.0,16.64,16.6451,16.64,16.6451,18500.0
2010-01-26 12:25:00,32.98,33.0,32.97,33.0,43500.0,16.6451,16.6552,16.64,16.6552,43500.0
2010-01-26 12:30:00,33.0,33.01,32.99,33.0,35800.0,16.6552,16.6602,16.6501,16.6552,35800.0
2010-01-26 12:35:00,33.01,33.05,33.0,33.04,60900.0,16.6602,16.6804,16.6552,16.6754,60900.0
2010-01-26 12:40:00,33.04,33.05,33.03,33.04,35000.0,16.6754,16.6804,16.6703,16.6754,35000.0
2010-01-26 12:45:00,33.04,33.05,33.03,33.05,31100.0,16.6754,16.6804,16.6703,16.6804,31100.0
2010-01-26 12:50:00,33.05,33.11,33.05,33.09,60700.0,16.6804,16.7107,16.6804,16.7006,60700.0
2010-01-26 12:55:00,33.08,33.11,33.08,33.08,29400.0,16.6956,16.7107,16.6956,16.6956,29400.0
2010-01-26 13:00:00,33.07,33.08,32.98,33.02,47300.0,16.6905,16.6956,16.6451,16.6653,47300.0
2010-01-26 13:05:00,33.02,33.03,33.0,33.01,22500.0,16.6653,16.6703,16.6552,16.6602,22500.0
2010-01-26 13:10:00,33.01,33.02,32.99,33.02,22300.0,16.6602,16.6653,16.6501,16.6653,22300.0
2010-01-26 13:15:00,33.02,33.02,33.0,33.01,13200.0,16.6653,16.6653,16.6552,16.6602,13200.0
2010-01-26 13:20:00,33.0,33.01,32.96,32.96,48800.0,16.6552,16.6602,16.635,16.635,48800.0
2010-01-26 13:25:00,32.97,33.01,32.95,32.97,44900.0,16.64,16.6602,16.6299,16.64,44900.0
2010-01-26 13:30:00,32.96,32.99,32.96,32.99,33700.0,16.635,16.6501,16.635,16.6501,33700.0
2010-01-26 13:35:00,33.0,33.02,32.98,32.99,38800.0,16.6552,16.6653,16.6451,16.6501,38800.0
2010-01-26 13:40:00,33.0,33.02,32.98,32.99,48000.0,16.6552,16.6653,16.6451,16.6501,48000.0
2010-01-26 13:45:00,32.99,33.03,32.99,33.01,38600.0,16.6501,16.6703,16.6501,16.6602,38600.0
2010-01-26 13:50:00,33.01,33.05,33.0,33.02,12000.0,16.6602,16.6804,16.6552,16.6653,12000.0
2010-01-26 13:55:00,33.03,33.03,33.02,33.02,10700.0,16.6703,16.6703,16.6653,16.6653,10700.0
2010-01-26 14:00:00,33.02,33.03,33.0,33.0,30300.0,16.6653,16.6703,16.6552,16.6552,30300.0
2010-01-26 14:05:00,33.0,33.04,32.99,33.04,38400.0,16.6552,16.6754,16.6501,16.6754,38400.0
2010-01-26 14:10:00,33.04,33.04,33.02,33.02,22500.0,16.6754,16.6754,16.6653,16.6653,22500.0
2010-01-26 14:15:00,33.02,33.04,32.99,32.99,71900.0,16.6653,16.6754,16.6501,16.6501,71900.0
2010-01-26 14:20:00,33.0,33.1,32.99,33.09,69500.0,16.6552,16.7057,16.6501,16.7006,69500.0
2010-01-26 14:25:00,33.09,33.1,33.06,33.06,33400.0,16.7006,16.7057,16.6855,16.6855,33400.0
2010-01-26 14:30:00,33.06,33.06,33.02,33.05,31200.0,16.6855,16.6855,16.6653,16.6804,31200.0
2010-01-26 14:35:00,33.05,33.05,33.01,33.02,22800.0,16.6804,16.6804,16.6602,16.6653,22800.0
2010-01-26 14:40:00,33.01,33.07,33.01,33.07,56300.0,16.6602,16.6905,16.6602,16.6905,56300.0
2010-01-26 14:45:00,33.06,33.08,33.06,33.08,16700.0,16.6855,16.6956,16.6855,16.6956,16700.0
2010-01-26 14:50:00,33.08,33.08,33.05,33.06,40100.0,16.6956,16.6956,16.6804,16.6855,40100.0
2010-01-26 14:55:00,33.06,33.08,33.05,33.08,39800.0,16.6855,16.6956,16.6804,16.6956,39800.0
2010-01-26 15:00:00,33.07,33.08,33.06,33.06,31100.0,16.6905,16.6956,16.6855,16.6855,31100.0
2010-01-26 15:05:00,33.07,33.07,33.01,33.01,50500.0,16.6905,16.6905,16.6602,16.6602,50500.0
2010-01-26 15:10:00,33.01,33.02,32.99,32.99,53100.0,16.6602,16.6653,16.6501,16.6501,53100.0
2010-01-26 15:15:00,32.99,33.04,32.99,33.04,73500.0,16.6501,16.6754,16.6501,16.6754,73500.0
2010-01-26 15:20:00,33.03,33.04,33.0,33.01,103700.0,16.6703,16.6754,16.6552,16.6602,103700.0
2010-01-26 15:25:00,33.01,33.04,32.99,33.03,65300.0,16.6602,16.6754,16.6501,16.6703,65300.0
2010-01-26 15:30:00,33.04,33.05,32.94,32.95,144200.0,16.6754,16.6804,16.6249,16.6299,144200.0
2010-01-26 15:35:00,32.94,33.01,32.94,32.99,83800.0,16.6249,16.6602,16.6249,16.6501,83800.0
2010-01-26 15:40:00,33.0,33.02,32.96,32.99,224100.0,16.6552,16.6653,16.635,16.6501,224100.0
2010-01-26 15:45:00,32.99,33.04,32.96,33.01,147700.0,16.6501,16.6754,16.635,16.6602,147700.0
2010-01-26 15:50:00,33.01,33.05,32.95,33.05,145900.0,16.6602,16.6804,16.6299,16.6804,145900.0
2010-01-26 15:55:00,33.05,33.05,32.96,32.98,181600.0,16.6804,16.6804,16.635,16.6451,181600.0
2010-01-27 09:30:00,32.92,33.05,32.85,33.02,101400.0,16.6148,16.6804,16.5795,16.6653,101400.0
2010-01-27 09:35:00,33.04,33.19,32.97,32.97,207800.0,16.6754,16.7511,16.64,16.64,207800.0
2010-01-27 09:40:00,32.97,32.98,32.8,32.92,97600.0,16.64,16.6451,16.5542,16.6148,97600.0
2010-01-27 09:45:00,32.92,33.06,32.91,33.02,79000.0,16.6148,16.6855,16.6098,16.6653,79000.0
2010-01-27 09:50:00,33.02,33.02,32.96,32.98,53400.0,16.6653,16.6653,16.635,16.6451,53400.0
2010-01-27 09:55:00,32.98,33.03,32.94,32.96,61800.0,16.6451,16.6703,16.6249,16.635,61800.0
2010-01-27 10:00:00,32.95,33.1,32.93,32.97,89100.0,16.6299,16.7057,16.6199,16.64,89100.0
2010-01-27 10:05:00,32.97,33.01,32.93,32.98,113900.0,16.64,16.6602,16.6199,16.6451,113900.0
2010-01-27 10:10:00,32.97,33.0,32.91,32.98,55500.0,16.64,16.6552,16.6098,16.6451,55500.0
2010-01-27 10:15:00,33.0,33.09,32.96,33.06,97900.0,16.6552,16.7006,16.635,16.6855,97900.0
2010-01-27 10:20:00,33.05,33.07,33.04,33.06,45700.0,16.6804,16.6905,16.6754,16.6855,45700.0
2010-01-27 10:25:00,33.07,33.08,32.97,32.99,64500.0,16.6905,16.6956,16.64,16.6501,64500.0
2010-01-27 10:30:00,32.99,33.06,32.99,33.01,55200.0,16.6501,16.6855,16.6501,16.6602,55200.0
2010-01-27 10:35:00,33.01,33.03,32.99,33.0,68900.0,16.6602,16.6703,16.6501,16.6552,68900.0
2010-01-27 10:40:00,33.0,33.04,32.99,33.02,61300.0,16.6552,16.6754,16.6501,16.6653,61300.0
2010-01-27 10:45:00,33.02,33.02,32.94,32.96,54900.0,16.6653,16.6653,16.6249,16.635,54900.0
2010-01-27 10:50:00,32.96,32.96,32.91,32.93,26500.0,16.635,16.635,16.6098,16.6199,26500.0
2010-01-27 10:55:00,32.92,33.06,32.92,33.02,33300.0,16.6148,16.6855,16.6148,16.6653,33300.0
2010-01-27 11:00:00,33.01,33.01,32.99,32.99,46700.0,16.6602,16.6602,16.6501,16.6501,46700.0
2010-01-27 11:05:00,32.99,33.09,32.98,33.07,100000.0,16.6501,16.7006,16.6451,16.6905,100000.0
2010-01-27 11:10:00,33.06,33.1,33.04,33.05,47500.0,16.6855,16.7057,16.6754,16.6804,47500.0
2010-01-27 11:15:00,33.05,33.1,33.0,33.1,29200.0,16.6804,16.7057,16.6552,16.7057,29200.0
2010-01-27 11:20:00,33.1,33.15,33.06,33.12,45200.0,16.7057,16.7309,16.6855,16.7157,45200.0
2010-01-27 11:25:00,33.11,33.15,33.11,33.12,75900.0,16.7107,16.7309,16.7107,16.7157,75900.0
2010-01-27 11:30:00,33.12,33.14,33.09,33.13,25100.0,16.7157,16.7258,16.7006,16.7208,25100.0
2010-01-27 11:35:00,33.12,33.13,33.08,33.13,51800.0,16.7157,16.7208,16.6956,16.7208,51800.0
2010-01-27 11:40:00,33.13,33.13,33.09,33.1,30300.0,16.7208,16.7208,16.7006,16.7057,30300.0
2010-01-27 11:45:00,33.09,33.1,33.06,33.08,72200.0,16.7006,16.7057,16.6855,16.6956,72200.0
2010-01-27 11:50:00,33.08,33.12,33.07,33.1,57700.0,16.6956,16.7157,16.6905,16.7057,57700.0
2010-01-27 11:55:00,33.09,33.1,33.08,33.09,52200.0,16.7006,16.7057,16.6956,16.7006,52200.0
2010-01-27 12:00:00,33.09,33.15,33.09,33.15,59200.0,16.7006,16.7309,16.7006,16.7309,59200.0
2010-01-27 12:05:00,33.15,33.21,33.13,33.19,183300.0,16.7309,16.7612,16.7208,16.7511,183300.0
2010-01-27 12:10:00,33.2,33.23,33.13,33.19,67000.0,16.7561,16.7713,16.7208,16.7511,67000.0
2010-01-27 12:15:00,33.18,33.19,33.09,33.09,27800.0,16.746,16.7511,16.7006,16.7006,27800.0
2010-01-27 12:20:00,33.09,33.1,33.04,33.04,21700.0,16.7006,16.7057,16.6754,16.6754,21700.0
2010-01-27 12:25:00,33.03,33.04,33.0,33.03,42300.0,16.6703,16.6754,16.6552,16.6703,42300.0
2010-01-27 12:30:00,33.02,33.05,33.0,33.05,31200.0,16.6653,16.6804,16.6552,16.6804,31200.0
2010-01-27 12:35:00,33.04,33.05,33.03,33.04,71500.0,16.6754,16.6804,16.6703,16.6754,71500.0
2010-01-27 12:40:00,33.04,33.05,33.0,33.01,49900.0,16.6754,16.6804,16.6552,16.6602,49900.0
2010-01-27 12:45:00,33.0,33.03,33.0,33.02,45500.0,16.6552,16.6703,16.6552,16.6653,45500.0
2010-01-27 12:50:00,33.02,33.1,33.0,33.1,76400.0,16.6653,16.7057,16.6552,16.7057,76400.0
2010-01-27 12:55:00,33.1,33.11,33.08,33.09,49900.0,16.7057,16.7107,16.6956,16.7006,49900.0
2010-01-27 13:00:00,33.1,33.1,33.0,33.02,38300.0,16.7057,16.7057,16.6552,16.6653,38300.0
2010-01-27 13:05:00,33.02,33.07,33.02,33.04,42300.0,16.6653,16.6905,16.6653,16.6754,42300.0
2010-01-27 13:10:00,33.04,33.05,32.98,33.0,121000.0,16.6754,16.6804,16.6451,16.6552,121000.0
2010-01-27 13:15:00,33.0,33.04,32.94,32.97,73400.0,16.6552,16.6754,16.6249,16.64,73400.0
2010-01-27 13:20:00,32.98,32.98,32.33,32.34,913300.0,16.6451,16.6451,16.317,16.3221,913300.0
2010-01-27 13:25:00,32.34,32.65,32.14,32.4,1067800.0,16.3221,16.4785,16.2211,16.3524,1067800.0
2010-01-27 13:30:00,32.41,32.41,32.11,32.27,435600.0,16.3574,16.3574,16.206,16.2868,435600.0
2010-01-27 13:35:00,32.27,32.45,32.26,32.4,138300.0,16.2868,16.3776,16.2817,16.3524,138300.0
2010-01-27 13:40:00,32.4,32.52,32.39,32.52,288600.0,16.3524,16.4129,16.3473,16.4129,288600.0
2010-01-27 13:45:00,32.53,32.59,32.53,32.59,52900.0,16.418,16.4483,16.418,16.4483,52900.0
2010-01-27 13:50:00,32.58,32.67,32.56,32.62,205500.0,16.4432,16.4886,16.4331,16.4634,205500.0
2010-01-27 13:55:00,32.62,32.73,32.62,32.73,135500.0,16.4634,16.5189,16.4634,16.5189,135500.0
2010-01-27 14:00:00,32.72,32.73,32.68,32.7,67500.0,16.5139,16.5189,16.4937,16.5038,67500.0
2010-01-27 14:05:00,32.7,32.77,32.68,32.71,55900.0,16.5038,16.5391,16.4937,16.5088,55900.0
2010-01-27 14:10:00,32.7,32.8,32.7,32.79,42900.0,16.5038,16.5542,16.5038,16.5492,42900.0
2010-01-27 14:15:00,32.79,32.82,32.5,32.71,103100.0,16.5492,16.5643,16.4028,16.5088,103100.0
2010-01-27 14:20:00,32.68,32.85,32.68,32.75,84900.0,16.4937,16.5795,16.4937,16.529,84900.0
2010-01-27 14:25:00,32.76,32.86,32.74,32.82,94600.0,16.5341,16.5845,16.524,16.5643,94600.0
2010-01-27 14:30:00,32.8,32.85,32.78,32.82,82500.0,16.5542,16.5795,16.5441,16.5643,82500.0
2010-01-27 14:35:00,32.81,32.91,32.8,32.88,94800.0,16.5593,16.6098,16.5542,16.5946,94800.0
2010-01-27 14:40:00,32.88,32.93,32.78,32.8,110400.0,16.5946,16.6199,16.5441,16.5542,110400.0
2010-01-27 14:45:00,32.79,32.89,32.76,32.82,83600.0,16.5492,16.5997,16.5341,16.5643,83600.0
2010-01-27 14:50:00,32.82,32.84,32.78,32.8,82400.0,16.5643,16.5744,16.5441,16.5542,82400.0
2010-01-27 14:55:00,32.8,32.87,32.77,32.84,132100.0,16.5542,16.5896,16.5391,16.5744,132100.0
2010-01-27 15:00:00,32.83,32.86,32.79,32.83,117700.0,16.5694,16.5845,16.5492,16.5694,117700.0
2010-01-27 15:05:00,32.83,32.84,32.74,32.77,141200.0,16.5694,16.5744,16.524,16.5391,141200.0
2010-01-27 15:10:00,32.78,32.78,32.68,32.72,97300.0,16.5441,16.5441,16.4937,16.5139,97300.0
2010-01-27 15:15:00,32.71,32.77,32.66,32.76,103100.0,16.5088,16.5391,16.4836,16.5341,103100.0
2010-01-27 15:20:00,32.76,32.8,32.69,32.77,79100.0,16.5341,16.5542,16.4987,16.5391,79100.0
2010-01-27 15:25:00,32.77,32.84,32.75,32.82,145600.0,16.5391,16.5744,16.529,16.5643,145600.0
2010-01-27 15:30:00,32.81,32.93,32.79,32.87,164200.0,16.5593,16.6199,16.5492,16.5896,164200.0
2010-01-27 15:35:00,32.86,32.92,32.84,32.85,194000.0,16.5845,16.6148,16.5744,16.5795,194000.0
2010-01-27 15:40:00,32.86,32.92,32.85,32.91,217400.0,16.5845,16.6148,16.5795,16.6098,217400.0
2010-01-27 15:45:00,32.9,32.92,32.86,32.91,215900.0,16.6047,16.6148,16.5845,16.6098,215900.0
2010-01-27 15:50:00,32.9,32.93,32.87,32.9,317200.0,16.6047,16.6199,16.5896,16.6047,317200.0
2010-01-27 15:55:00,32.9,32.98,32.89,32.95,418600.0,16.6047,16.6451,16.5997,16.6299,418600.0
2010-01-28 09:30:00,32.42,32.58,32.28,32.33,92600.0,16.5865,16.6684,16.5149,16.5405,92600.0
2010-01-28 09:35:00,32.32,32.35,32.23,32.24,54100.0,16.5353,16.5507,16.4893,16.4944,54100.0
2010-01-28 09:40:00,32.24,32.28,32.22,32.28,48300.0,16.4944,16.5149,16.4842,16.5149,48300.0
2010-01-28 09:45:00,32.27,32.28,32.15,32.17,56200.0,16.5098,16.5149,16.4484,16.4586,56200.0
2010-01-28 09:50:00,32.18,32.22,32.12,32.14,81500.0,16.4637,16.4842,16.433,16.4433,81500.0
2010-01-28 09:55:00,32.15,32.2,32.11,32.16,59100.0,16.4484,16.474,16.4279,16.4535,59100.0
2010-01-28 10:00:00,32.15,32.21,32.12,32.14,73400.0,16.4484,16.4791,16.433,16.4433,73400.0
2010-01-28 10:05:00,32.14,32.17,32.11,32.16,88000.0,16.4433,16.4586,16.4279,16.4535,88000.0
2010-01-28 10:10:00,32.15,32.18,32.11,32.15,56200.0,16.4484,16.4637,16.4279,16.4484,56200.0
2010-01-28 10:15:00,32.15,32.16,32.08,32.13,68200.0,16.4484,16.4535,16.4126,16.4381,68200.0
2010-01-28 10:20:00,32.13,32.18,32.13,32.17,27100.0,16.4381,16.4637,16.4381,16.4586,27100.0
2010-01-28 10:25:00,32.16,32.17,32.13,32.16,36000.0,16.4535,16.4586,16.4381,16.4535,36000.0
2010-01-28 10:30:00,32.15,32.17,32.13,32.13,18300.0,16.4484,16.4586,16.4381,16.4381,18300.0
2010-01-28 10:35:00,32.13,32.15,32.12,32.13,26800.0,16.4381,16.4484,16.433,16.4381,26800.0
2010-01-28 10:40:00,32.14,32.14,32.1,32.12,23200.0,16.4433,16.4433,16.4228,16.433,23200.0
2010-01-28 10:45:00,32.12,32.14,32.07,32.07,23300.0,16.433,16.4433,16.4074,16.4074,23300.0
2010-01-28 10:50:00,32.08,32.13,32.07,32.07,53300.0,16.4126,16.4381,16.4074,16.4074,53300.0
2010-01-28 10:55:00,32.08,32.08,32.04,32.08,62100.0,16.4126,16.4126,16.3921,16.4126,62100.0
2010-01-28 11:00:00,32.08,32.1,32.0,32.01,58400.0,16.4126,16.4228,16.3716,16.3767,58400.0
2010-01-28 11:05:00,32.01,32.1,32.0,32.1,72900.0,16.3767,16.4228,16.3716,16.4228,72900.0
2010-01-28 11:10:00,32.1,32.18,32.09,32.17,29300.0,16.4228,16.4637,16.4177,16.4586,29300.0
2010-01-28 11:15:00,32.16,32.17,32.09,32.12,43100.0,16.4535,16.4586,16.4177,16.433,43100.0
2010-01-28 11:20:00,32.12,32.12,32.09,32.1,32300.0,16.433,16.433,16.4177,16.4228,32300.0
2010-01-28 11:25:00,32.11,32.11,32.09,32.1,19200.0,16.4279,16.4279,16.4177,16.4228,19200.0
2010-01-28 11:30:00,32.1,32.1,32.0,32.01,85200.0,16.4228,16.4228,16.3716,16.3767,85200.0
2010-01-28 11:35:00,32.02,32.03,32.0,32.01,28600.0,16.3819,16.387,16.3716,16.3767,28600.0
2010-01-28 11:40:00,32.01,32.02,32.0,32.01,75000.0,16.3767,16.3819,16.3716,16.3767,75000.0
2010-01-28 11:45:00,32.01,32.03,32.0,32.01,71600.0,16.3767,16.387,16.3716,16.3767,71600.0
2010-01-28 11:50:00,32.01,32.02,32.0,32.02,34800.0,16.3767,16.3819,16.3716,16.3819,34800.0
2010-01-28 11:55:00,32.02,32.1,32.01,32.09,66800.0,16.3819,16.4228,16.3767,16.4177,66800.0
2010-01-28 12:00:00,32.09,32.1,32.06,32.08,34400.0,16.4177,16.4228,16.4023,16.4126,34400.0
2010-01-28 12:05:00,32.08,32.13,32.06,32.12,58900.0,16.4126,16.4381,16.4023,16.433,58900.0
2010-01-28 12:10:00,32.12,32.2,32.11,32.14,59100.0,16.433,16.474,16.4279,16.4433,59100.0
2010-01-28 12:15:00,32.15,32.15,32.08,32.1,24600.0,16.4484,16.4484,16.4126,16.4228,24600.0
2010-01-28 12:20:00,32.09,32.11,32.05,32.09,47100.0,16.4177,16.4279,16.3972,16.4177,47100.0
2010-01-28 12:25:00,32.09,32.16,32.09,32.15,26000.0,16.4177,16.4535,16.4177,16.4484,26000.0
2010-01-28 12:30:00,32.15,32.19,32.12,32.18,30400.0,16.4484,16.4688,16.433,16.4637,30400.0
2010-01-28 12:35:00,32.17,32.17,32.12,32.13,26500.0,16.4586,16.4586,16.433,16.4381,26500.0
2010-01-28 12:40:00,32.13,32.2,32.13,32.17,51800.0,16.4381,16.474,16.4381,16.4586,51800.0
2010-01-28 12:45:00,32.18,32.2,32.17,32.19,16100.0,16.4637,16.474,16.4586,16.4688,16100.0
2010-01-28 12:50:00,32.19,32.24,32.19,32.23,27200.0,16.4688,16.4944,16.4688,16.4893,27200.0
2010-01-28 12:55:00,32.22,32.26,32.21,32.26,33400.0,16.4842,16.5047,16.4791,16.5047,33400.0
2010-01-28 13:00:00,32.26,32.27,32.21,32.22,25100.0,16.5047,16.5098,16.4791,16.4842,25100.0
2010-01-28 13:05:00,32.22,32.45,32.21,32.26,36400.0,16.4842,16.6019,16.4791,16.5047,36400.0
2010-01-28 13:10:00,32.27,32.28,32.2,32.2,81000.0,16.5098,16.5149,16.474,16.474,81000.0
2010-01-28 13:15:00,32.2,32.23,32.17,32.22,12300.0,16.474,16.4893,16.4586,16.4842,12300.0
2010-01-28 13:20:00,32.23,32.26,32.22,32.23,19400.0,16.4893,16.5047,16.4842,16.4893,19400.0
2010-01-28 13:25:00,32.22,32.23,32.2,32.22,36500.0,16.4842,16.4893,16.474,16.4842,36500.0
2010-01-28 13:30:00,32.21,32.22,32.19,32.19,24800.0,16.4791,16.4842,16.4688,16.4688,24800.0
2010-01-28 13:35:00,32.18,32.2,32.16,32.18,20700.0,16.4637,16.474,16.4535,16.4637,20700.0
2010-01-28 13:40:00,32.19,32.21,32.17,32.2,30700.0,16.4688,16.4791,16.4586,16.474,30700.0
2010-01-28 13:45:00,32.2,32.21,32.19,32.2,14100.0,16.474,16.4791,16.4688,16.474,14100.0
2010-01-28 13:50:00,32.2,32.23,32.2,32.22,17200.0,16.474,16.4893,16.474,16.4842,17200.0
2010-01-28 13:55:00,32.22,32.24,32.16,32.16,41300.0,16.4842,16.4944,16.4535,16.4535,41300.0
2010-01-28 14:00:00,32.16,32.18,32.16,32.18,41700.0,16.4535,16.4637,16.4535,16.4637,41700.0
2010-01-28 14:05:00,32.18,32.21,32.17,32.2,40600.0,16.4637,16.4791,16.4586,16.474,40600.0
2010-01-28 14:10:00,32.19,32.2,32.14,32.16,73000.0,16.4688,16.474,16.4433,16.4535,73000.0
2010-01-28 14:15:00,32.15,32.16,32.15,32.16,42900.0,16.4484,16.4535,16.4484,16.4535,42900.0
2010-01-28 14:20:00,32.15,32.17,32.15,32.15,33200.0,16.4484,16.4586,16.4484,16.4484,33200.0
2010-01-28 14:25:00,32.16,32.17,32.15,32.16,27500.0,16.4535,16.4586,16.4484,16.4535,27500.0
2010-01-28 14:30:00,32.16,32.16,32.11,32.13,49700.0,16.4535,16.4535,16.4279,16.4381,49700.0
2010-01-28 14:35:00,32.13,32.13,32.0,32.07,122300.0,16.4381,16.4381,16.3716,16.4074,122300.0
2010-01-28 14:40:00,32.07,32.14,32.06,32.1,75300.0,16.4074,16.4433,16.4023,16.4228,75300.0
2010-01-28 14:45:00,32.09,32.13,32.06,32.11,53300.0,16.4177,16.4381,16.4023,16.4279,53300.0
2010-01-28 14:50:00,32.11,32.12,32.08,32.09,60100.0,16.4279,16.433,16.4126,16.4177,60100.0
2010-01-28 14:55:00,32.09,32.13,32.09,32.11,31200.0,16.4177,16.4381,16.4177,16.4279,31200.0
2010-01-28 15:00:00,32.1,32.11,32.08,32.1,43100.0,16.4228,16.4279,16.4126,16.4228,43100.0
2010-01-28 15:05:00,32.11,32.15,32.1,32.14,52100.0,16.4279,16.4484,16.4228,16.4433,52100.0
2010-01-28 15:10:00,32.14,32.16,32.03,32.04,173000.0,16.4433,16.4535,16.387,16.3921,173000.0
2010-01-28 15:15:00,32.04,32.11,32.04,32.1,85900.0,16.3921,16.4279,16.3921,16.4228,85900.0
2010-01-28 15:20:00,32.09,32.12,32.03,32.12,168000.0,16.4177,16.433,16.387,16.433,168000.0
2010-01-28 15:25:00,32.12,32.12,32.08,32.09,40900.0,16.433,16.433,16.4126,16.4177,40900.0
2010-01-28 15:30:00,32.1,32.13,32.09,32.12,64500.0,16.4228,16.4381,16.4177,16.433,64500.0
2010-01-28 15:35:00,32.12,32.13,32.04,32.13,118700.0,16.433,16.4381,16.3921,16.4381,118700.0
2010-01-28 15:40:00,32.13,32.15,32.07,32.11,231500.0,16.4381,16.4484,16.4074,16.4279,231500.0
2010-01-28 15:45:00,32.11,32.11,32.01,32.02,189900.0,16.4279,16.4279,16.3767,16.3819,189900.0
2010-01-28 15:50:00,32.02,32.03,32.0,32.0,164600.0,16.3819,16.387,16.3716,16.3716,164600.0
2010-01-28 15:55:00,32.0,32.01,31.94,31.95,376500.0,16.3716,16.3767,16.3409,16.3461,376500.0
2010-01-29 09:30:00,32.06,32.07,31.92,31.94,100500.0,16.4023,16.4074,16.3307,16.3409,100500.0
2010-01-29 09:35:00,31.95,31.95,31.85,31.86,61900.0,16.3461,16.3461,16.2949,16.3,61900.0
2010-01-29 09:40:00,31.87,32.06,31.85,31.9,86600.0,16.3051,16.4023,16.2949,16.3205,86600.0
2010-01-29 09:45:00,31.89,31.98,31.86,31.91,57100.0,16.3154,16.3614,16.3,16.3256,57100.0
2010-01-29 09:50:00,31.92,31.96,31.87,31.92,37600.0,16.3307,16.3512,16.3051,16.3307,37600.0
2010-01-29 09:55:00,31.91,31.95,31.85,31.87,61000.0,16.3256,16.3461,16.2949,16.3051,61000.0
2010-01-29 10:00:00,31.87,31.95,31.87,31.9,52900.0,16.3051,16.3461,16.3051,16.3205,52900.0
2010-01-29 10:05:00,31.92,32.06,31.9,31.95,57800.0,16.3307,16.4023,16.3205,16.3461,57800.0
2010-01-29 10:10:00,31.96,31.99,31.92,31.92,78000.0,16.3512,16.3665,16.3307,16.3307,78000.0
2010-01-29 10:15:00,31.92,32.0,31.89,31.95,49700.0,16.3307,16.3716,16.3154,16.3461,49700.0
2010-01-29 10:20:00,31.95,31.99,31.91,31.92,56100.0,16.3461,16.3665,16.3256,16.3307,56100.0
2010-01-29 10:25:00,31.92,31.98,31.9,31.96,39900.0,16.3307,16.3614,16.3205,16.3512,39900.0
2010-01-29 10:30:00,31.97,32.04,31.96,32.04,45100.0,16.3563,16.3921,16.3512,16.3921,45100.0
2010-01-29 10:35:00,32.03,32.03,31.97,31.99,28700.0,16.387,16.387,16.3563,16.3665,28700.0
2010-01-29 10:40:00,31.99,32.03,31.99,32.03,45900.0,16.3665,16.387,16.3665,16.387,45900.0
2010-01-29 10:45:00,32.03,32.06,32.01,32.05,38600.0,16.387,16.4023,16.3767,16.3972,38600.0
2010-01-29 10:50:00,32.05,32.05,32.02,32.02,38900.0,16.3972,16.3972,16.3819,16.3819,38900.0
2010-01-29 10:55:00,32.02,32.03,31.94,31.99,59500.0,16.3819,16.387,16.3409,16.3665,59500.0
2010-01-29 11:00:00,32.0,32.05,31.96,32.04,51600.0,16.3716,16.3972,16.3512,16.3921,51600.0
2010-01-29 11:05:00,32.04,32.07,32.01,32.07,63600.0,16.3921,16.4074,16.3767,16.4074,63600.0
2010-01-29 11:10:00,32.07,32.08,32.06,32.07,31200.0,16.4074,16.4126,16.4023,16.4074,31200.0
2010-01-29 11:15:00,32.07,32.09,32.05,32.09,57100.0,16.4074,16.4177,16.3972,16.4177,57100.0
2010-01-29 11:20:00,32.08,32.1,32.02,32.07,72300.0,16.4126,16.4228,16.3819,16.4074,72300.0
2010-01-29 11:25:00,32.07,32.11,32.06,32.08,343700.0,16.4074,16.4279,16.4023,16.4126,343700.0
2010-01-29 11:30:00,32.09,32.09,32.0,32.07,114500.0,16.4177,16.4177,16.3716,16.4074,114500.0
2010-01-29 11:35:00,32.07,32.15,32.07,32.1,335900.0,16.4074,16.4484,16.4074,16.4228,335900.0
2010-01-29 11:40:00,32.09,32.1,32.05,32.05,14600.0,16.4177,16.4228,16.3972,16.3972,14600.0
2010-01-29 11:45:00,32.06,32.08,32.05,32.07,43600.0,16.4023,16.4126,16.3972,16.4074,43600.0
2010-01-29 11:50:00,32.06,32.13,32.06,32.13,52300.0,16.4023,16.4381,16.4023,16.4381,52300.0
2010-01-29 11:55:00,32.13,32.14,32.06,32.06,62200.0,16.4381,16.4433,16.4023,16.4023,62200.0
2010-01-29 12:00:00,32.05,32.06,32.0,32.06,46200.0,16.3972,16.4023,16.3716,16.4023,46200.0
2010-01-29 12:05:00,32.06,32.06,32.01,32.06,27100.0,16.4023,16.4023,16.3767,16.4023,27100.0
2010-01-29 12:10:00,32.06,32.11,32.02,32.1,44600.0,16.4023,16.4279,16.3819,16.4228,44600.0
2010-01-29 12:15:00,32.11,32.11,32.03,32.04,34900.0,16.4279,16.4279,16.387,16.3921,34900.0
2010-01-29 12:20:00,32.04,32.05,32.0,32.02,45100.0,16.3921,16.3972,16.3716,16.3819,45100.0
2010-01-29 12:25:00,32.02,32.03,32.01,32.03,18100.0,16.3819,16.387,16.3767,16.387,18100.0
2010-01-29 12:30:00,32.02,32.02,31.97,32.0,33400.0,16.3819,16.3819,16.3563,16.3716,33400.0
2010-01-29 12:35:00,31.99,32.01,31.99,32.0,12000.0,16.3665,16.3767,16.3665,16.3716,12000.0
2010-01-29 12:40:00,32.0,32.02,31.99,31.99,42000.0,16.3716,16.3819,16.3665,16.3665,42000.0
2010-01-29 12:45:00,31.99,32.02,31.97,32.02,42400.0,16.3665,16.3819,16.3563,16.3819,42400.0
2010-01-29 12:50:00,32.02,32.13,32.02,32.12,60700.0,16.3819,16.4381,16.3819,16.433,60700.0
2010-01-29 12:55:00,32.12,32.13,32.09,32.13,18000.0,16.433,16.4381,16.4177,16.4381,18000.0
2010-01-29 13:00:00,32.13,32.13,32.08,32.09,16000.0,16.4381,16.4381,16.4126,16.4177,16000.0
2010-01-29 13:05:00,32.09,32.15,32.09,32.12,23400.0,16.4177,16.4484,16.4177,16.433,23400.0
2010-01-29 13:10:00,32.11,32.12,32.09,32.09,16100.0,16.4279,16.433,16.4177,16.4177,16100.0
2010-01-29 13:15:00,32.09,32.2,32.09,32.17,44900.0,16.4177,16.474,16.4177,16.4586,44900.0
2010-01-29 13:20:00,32.17,32.2,32.13,32.13,17400.0,16.4586,16.474,16.4381,16.4381,17400.0
2010-01-29 13:25:00,32.13,32.14,32.13,32.13,5600.0,16.4381,16.4433,16.4381,16.4381,5600.0
2010-01-29 13:30:00,32.13,32.14,32.06,32.06,19800.0,16.4381,16.4433,16.4023,16.4023,19800.0
2010-01-29 13:35:00,32.06,32.1,32.05,32.06,42200.0,16.4023,16.4228,16.3972,16.4023,42200.0
2010-01-29 13:40:00,32.06,32.07,32.0,32.05,26100.0,16.4023,16.4074,16.3716,16.3972,26100.0
2010-01-29 13:45:00,32.05,32.07,32.05,32.05,16300.0,16.3972,16.4074,16.3972,16.3972,16300.0
2010-01-29 13:50:00,32.05,32.07,32.0,32.02,29300.0,16.3972,16.4074,16.3716,16.3819,29300.0
2010-01-29 13:55:00,32.01,32.03,32.0,32.02,20100.0,16.3767,16.387,16.3716,16.3819,20100.0
2010-01-29 14:00:00,32.03,32.06,32.01,32.03,13200.0,16.387,16.4023,16.3767,16.387,13200.0
2010-01-29 14:05:00,32.02,32.03,31.98,32.03,27300.0,16.3819,16.387,16.3614,16.387,27300.0
2010-01-29 14:10:00,32.03,32.16,32.03,32.16,71100.0,16.387,16.4535,16.387,16.4535,71100.0
2010-01-29 14:15:00,32.16,32.18,32.12,32.12,48500.0,16.4535,16.4637,16.433,16.433,48500.0
2010-01-29 14:20:00,32.11,32.14,32.07,32.12,34500.0,16.4279,16.4433,16.4074,16.433,34500.0
2010-01-29 14:25:00,32.11,32.11,32.06,32.07,20200.0,16.4279,16.4279,16.4023,16.4074,20200.0
2010-01-29 14:30:00,32.06,32.09,32.01,32.02,26600.0,16.4023,16.4177,16.3767,16.3819,26600.0
2010-01-29 14:35:00,32.03,32.1,32.03,32.08,25600.0,16.387,16.4228,16.387,16.4126,25600.0
2010-01-29 14:40:00,32.09,32.11,32.07,32.11,11000.0,16.4177,16.4279,16.4074,16.4279,11000.0
2010-01-29 14:45:00,32.1,32.13,32.08,32.09,26200.0,16.4228,16.4381,16.4126,16.4177,26200.0
2010-01-29 14:50:00,32.09,32.12,32.08,32.11,50600.0,16.4177,16.433,16.4126,16.4279,50600.0
2010-01-29 14:55:00,32.11,32.17,32.09,32.17,69000.0,16.4279,16.4586,16.4177,16.4586,69000.0
2010-01-29 15:00:00,32.16,32.16,32.08,32.1,65000.0,16.4535,16.4535,16.4126,16.4228,65000.0
2010-01-29 15:05:00,32.1,32.11,32.07,32.1,111900.0,16.4228,16.4279,16.4074,16.4228,111900.0
2010-01-29 15:10:00,32.11,32.12,32.09,32.1,144600.0,16.4279,16.433,16.4177,16.4228,144600.0
2010-01-29 15:15:00,32.1,32.16,32.09,32.14,113100.0,16.4228,16.4535,16.4177,16.4433,113100.0
2010-01-29 15:20:00,32.15,32.15,32.09,32.11,93900.0,16.4484,16.4484,16.4177,16.4279,93900.0
2010-01-29 15:25:00,32.11,32.15,32.1,32.13,114200.0,16.4279,16.4484,16.4228,16.4381,114200.0
2010-01-29 15:30:00,32.13,32.14,32.05,32.09,220400.0,16.4381,16.4433,16.3972,16.4177,220400.0
2010-01-29 15:35:00,32.1,32.15,32.08,32.12,119300.0,16.4228,16.4484,16.4126,16.433,119300.0
2010-01-29 15:40:00,32.13,32.13,32.02,32.07,102200.0,16.4381,16.4381,16.3819,16.4074,102200.0
2010-01-29 15:45:00,32.06,32.07,32.01,32.03,119500.0,16.4023,16.4074,16.3767,16.387,119500.0
2010-01-29 15:50:00,32.03,32.11,32.01,32.07,187300.0,16.387,16.4279,16.3767,16.4074,187300.0
2010-01-29 15:55:00,32.07,32.08,32.0,32.0,248000.0,16.4074,16.4126,16.3716,16.3716,248000.0
2010-02-01 09:30:00,32.09,32.14,31.94,32.0,104000.0,16.4177,16.4433,16.3409,16.3716,104000.0
2010-02-01 09:35:00,32.0,32.0,31.86,31.86,53700.0,16.3716,16.3716,16.3,16.3,53700.0
2010-02-01 09:40:00,31.86,31.9,31.75,31.78,146900.0,16.3,16.3205,16.2437,16.2591,146900.0
2010-02-01 09:45:00,31.8,31.93,31.76,31.9,56200.0,16.2693,16.3358,16.2488,16.3205,56200.0
2010-02-01 09:50:00,31.9,31.97,31.88,31.92,33000.0,16.3205,16.3563,16.3102,16.3307,33000.0
2010-02-01 09:55:00,31.94,31.96,31.9,31.93,43100.0,16.3409,16.3512,16.3205,16.3358,43100.0
2010-02-01 10:00:00,31.93,32.0,31.88,31.95,149500.0,16.3358,16.3716,16.3102,16.3461,149500.0
2010-02-01 10:05:00,31.96,32.04,31.9,32.04,50300.0,16.3512,16.3921,16.3205,16.3921,50300.0
2010-02-01 10:10:00,32.04,32.04,31.95,31.99,122000.0,16.3921,16.3921,16.3461,16.3665,122000.0
2010-02-01 10:15:00,31.99,32.02,31.95,31.96,38700.0,16.3665,16.3819,16.3461,16.3512,38700.0
2010-02-01 10:20:00,31.95,31.98,31.94,31.95,64900.0,16.3461,16.3614,16.3409,16.3461,64900.0
2010-02-01 10:25:00,31.94,31.95,31.89,31.9,60700.0,16.3409,16.3461,16.3154,16.3205,60700.0
2010-02-01 10:30:00,31.9,31.94,31.89,31.94,79300.0,16.3205,16.3409,16.3154,16.3409,79300.0
2010-02-01 10:35:00,31.94,32.0,31.92,31.98,77600.0,16.3409,16.3716,16.3307,16.3614,77600.0
2010-02-01 10:40:00,31.98,32.0,31.96,31.96,36300.0,16.3614,16.3716,16.3512,16.3512,36300.0
2010-02-01 10:45:00,31.96,31.97,31.87,31.88,57900.0,16.3512,16.3563,16.3051,16.3102,57900.0
2010-02-01 10:50:00,31.87,31.89,31.86,31.86,36500.0,16.3051,16.3154,16.3,16.3,36500.0
2010-02-01 10:55:00,31.87,31.87,31.81,31.82,41100.0,16.3051,16.3051,16.2744,16.2795,41100.0
2010-02-01 11:00:00,31.83,31.85,31.79,31.83,49300.0,16.2847,16.2949,16.2642,16.2847,49300.0
2010-02-01 11:05:00,31.84,31.92,31.83,31.9,31800.0,16.2898,16.3307,16.2847,16.3205,31800.0
2010-02-01 11:10:00,31.9,31.91,31.87,31.91,22600.0,16.3205,16.3256,16.3051,16.3256,22600.0
2010-02-01 11:15:00,31.91,31.96,31.9,31.96,45500.0,16.3256,16.3512,16.3205,16.3512,45500.0
2010-02-01 11:20:00,31.96,31.99,31.95,31.96,27000.0,16.3512,16.3665,16.3461,16.3512,27000.0
2010-02-01 11:25:00,31.96,32.0,31.96,31.99,28100.0,16.3512,16.3716,16.3512,16.3665,28100.0
2010-02-01 11:30:00,31.99,32.01,31.98,32.0,45900.0,16.3665,16.3767,16.3614,16.3716,45900.0
2010-02-01 11:35:00,32.0,32.03,31.99,32.02,38900.0,16.3716,16.387,16.3665,16.3819,38900.0
2010-02-01 11:40:00,32.02,32.02,31.99,32.0,20300.0,16.3819,16.3819,16.3665,16.3716,20300.0
2010-02-01 11:45:00,32.01,32.01,32.0,32.01,13200.0,16.3767,16.3767,16.3716,16.3767,13200.0
2010-02-01 11:50:00,32.01,32.01,31.99,31.99,33300.0,16.3767,16.3767,16.3665,16.3665,33300.0
2010-02-01 11:55:00,32.0,32.0,31.95,31.96,33900.0,16.3716,16.3716,16.3461,16.3512,33900.0
2010-02-01 12:00:00,31.95,31.99,31.95,31.97,17700.0,16.3461,16.3665,16.3461,16.3563,17700.0
2010-02-01 12:05:00,31.97,32.01,31.97,32.01,35100.0,16.3563,16.3767,16.3563,16.3767,35100.0
2010-02-01 12:10:00,32.0,32.01,31.99,31.99,31600.0,16.3716,16.3767,16.3665,16.3665,31600.0
2010-02-01 12:15:00,32.0,32.01,31.98,32.0,31600.0,16.3716,16.3767,16.3614,16.3716,31600.0
2010-02-01 12:20:00,32.0,32.0,31.94,31.95,23800.0,16.3716,16.3716,16.3409,16.3461,23800.0
2010-02-01 12:25:00,31.96,31.99,31.96,31.99,32700.0,16.3512,16.3665,16.3512,16.3665,32700.0
2010-02-01 12:30:00,31.98,32.0,31.98,31.99,20000.0,16.3614,16.3716,16.3614,16.3665,20000.0
2010-02-01 12:35:00,31.99,32.0,31.96,31.97,18200.0,16.3665,16.3716,16.3512,16.3563,18200.0
2010-02-01 12:40:00,31.96,32.0,31.94,31.98,69200.0,16.3512,16.3716,16.3409,16.3614,69200.0
2010-02-01 12:45:00,31.98,31.99,31.95,31.97,29200.0,16.3614,16.3665,16.3461,16.3563,29200.0
2010-02-01 12:50:00,31.97,31.98,31.95,31.98,50900.0,16.3563,16.3614,16.3461,16.3614,50900.0
2010-02-01 12:55:00,31.97,31.98,31.96,31.97,18000.0,16.3563,16.3614,16.3512,16.3563,18000.0
2010-02-01 13:00:00,31.96,31.98,31.93,31.98,31200.0,16.3512,16.3614,16.3358,16.3614,31200.0
2010-02-01 13:05:00,31.97,31.99,31.96,31.98,17300.0,16.3563,16.3665,16.3512,16.3614,17300.0
2010-02-01 13:10:00,31.99,31.99,31.97,31.98,16900.0,16.3665,16.3665,16.3563,16.3614,16900.0
2010-02-01 13:15:00,31.98,31.99,31.95,31.98,33300.0,16.3614,16.3665,16.3461,16.3614,33300.0
2010-02-01 13:20:00,31.98,31.99,31.96,31.96,15000.0,16.3614,16.3665,16.3512,16.3512,15000.0
2010-02-01 13:25:00,31.97,32.0,31.96,32.0,34500.0,16.3563,16.3716,16.3512,16.3716,34500.0
2010-02-01 13:30:00,31.99,32.0,31.99,31.99,15500.0,16.3665,16.3716,16.3665,16.3665,15500.0
2010-02-01 13:35:00,31.99,32.0,31.96,31.97,37400.0,16.3665,16.3716,16.3512,16.3563,37400.0
2010-02-01 13:40:00,31.96,31.97,31.94,31.95,20400.0,16.3512,16.3563,16.3409,16.3461,20400.0
2010-02-01 13:45:00,31.94,31.97,31.92,31.97,32900.0,16.3409,16.3563,16.3307,16.3563,32900.0
2010-02-01 13:50:00,31.96,31.98,31.94,31.97,73700.0,16.3512,16.3614,16.3409,16.3563,73700.0
2010-02-01 13:55:00,31.96,31.98,31.94,31.96,57700.0,16.3512,16.3614,16.3409,16.3512,57700.0
2010-02-01 14:00:00,31.95,31.96,31.93,31.93,27200.0,16.3461,16.3512,16.3358,16.3358,27200.0
2010-02-01 14:05:00,31.93,31.97,31.93,31.93,68400.0,16.3358,16.3563,16.3358,16.3358,68400.0
2010-02-01 14:10:00,31.93,31.93,31.91,31.92,32600.0,16.3358,16.3358,16.3256,16.3307,32600.0
2010-02-01 14:15:00,31.91,31.92,31.9,31.91,26900.0,16.3256,16.3307,16.3205,16.3256,26900.0
2010-02-01 14:20:00,31.92,31.94,31.92,31.93,23500.0,16.3307,16.3409,16.3307,16.3358,23500.0
2010-02-01 14:25:00,31.93,31.96,31.92,31.95,27700.0,16.3358,16.3512,16.3307,16.3461,27700.0
2010-02-01 14:30:00,31.95,31.96,31.94,31.95,25200.0,16.3461,16.3512,16.3409,16.3461,25200.0
2010-02-01 14:35:00,31.94,31.95,31.93,31.93,23800.0,16.3409,16.3461,16.3358,16.3358,23800.0
2010-02-01 14:40:00,31.94,31.95,31.93,31.95,27700.0,16.3409,16.3461,16.3358,16.3461,27700.0
2010-02-01 14:45:00,31.94,31.95,31.93,31.94,24000.0,16.3409,16.3461,16.3358,16.3409,24000.0
2010-02-01 14:50:00,31.93,31.95,31.93,31.95,29800.0,16.3358,16.3461,16.3358,16.3461,29800.0
2010-02-01 14:55:00,31.94,31.95,31.93,31.93,32600.0,16.3409,16.3461,16.3358,16.3358,32600.0
2010-02-01 15:00:00,31.94,31.95,31.9,31.91,68600.0,16.3409,16.3461,16.3205,16.3256,68600.0
2010-02-01 15:05:00,31.91,31.92,31.9,31.9,40800.0,16.3256,16.3307,16.3205,16.3205,40800.0
2010-02-01 15:10:00,31.91,31.91,31.9,31.91,18400.0,16.3256,16.3256,16.3205,16.3256,18400.0
2010-02-01 15:15:00,31.91,31.91,31.9,31.91,16500.0,16.3256,16.3256,16.3205,16.3256,16500.0
2010-02-01 15:20:00,31.91,31.91,31.9,31.9,22600.0,16.3256,16.3256,16.3205,16.3205,22600.0
2010-02-01 15:25:00,31.91,31.93,31.9,31.93,38000.0,16.3256,16.3358,16.3205,16.3358,38000.0
2010-02-01 15:30:00,31.93,31.93,31.9,31.92,46900.0,16.3358,16.3358,16.3205,16.3307,46900.0
2010-02-01 15:35:00,31.91,31.92,31.9,31.9,60900.0,16.3256,16.3307,16.3205,16.3205,60900.0
2010-02-01 15:40:00,31.9,31.95,31.89,31.95,89400.0,16.3205,16.3461,16.3154,16.3461,89400.0
2010-02-01 15:45:00,31.95,31.95,31.9,31.91,90000.0,16.3461,16.3461,16.3205,16.3256,90000.0
2010-02-01 15:50:00,31.91,31.97,31.91,31.96,94400.0,16.3256,16.3563,16.3256,16.3512,94400.0
2010-02-01 15:55:00,31.96,32.0,31.96,31.99,165900.0,16.3512,16.3716,16.3512,16.3665,165900.0
2010-02-02 09:30:00,31.98,32.03,31.84,31.85,93800.0,16.3614,16.387,16.2898,16.2949,93800.0
2010-02-02 09:35:00,31.87,31.89,31.81,31.82,36800.0,16.3051,16.3154,16.2744,16.2795,36800.0
2010-02-02 09:40:00,31.82,31.83,31.75,31.77,57200.0,16.2795,16.2847,16.2437,16.254,57200.0
2010-02-02 09:45:00,31.8,31.9,31.79,31.87,37200.0,16.2693,16.3205,16.2642,16.3051,37200.0
2010-02-02 09:50:00,31.86,31.86,31.77,31.8,46300.0,16.3,16.3,16.254,16.2693,46300.0
2010-02-02 09:55:00,31.81,31.82,31.71,31.71,118000.0,16.2744,16.2795,16.2233,16.2233,118000.0
2010-02-02 10:00:00,31.72,31.81,31.72,31.79,52600.0,16.2284,16.2744,16.2284,16.2642,52600.0
2010-02-02 10:05:00,31.79,31.91,31.78,31.91,40000.0,16.2642,16.3256,16.2591,16.3256,40000.0
2010-02-02 10:10:00,31.91,31.92,31.81,31.87,48800.0,16.3256,16.3307,16.2744,16.3051,48800.0
2010-02-02 10:15:00,31.89,31.94,31.85,31.94,36700.0,16.3154,16.3409,16.2949,16.3409,36700.0
2010-02-02 10:20:00,31.94,31.98,31.94,31.95,146200.0,16.3409,16.3614,16.3409,16.3461,146200.0
2010-02-02 10:25:00,31.96,31.97,31.95,31.96,92100.0,16.3512,16.3563,16.3461,16.3512,92100.0
2010-02-02 10:30:00,31.96,32.05,31.96,32.04,84000.0,16.3512,16.3972,16.3512,16.3921,84000.0
2010-02-02 10:35:00,32.04,32.13,32.03,32.1,53600.0,16.3921,16.4381,16.387,16.4228,53600.0
2010-02-02 10:40:00,32.1,32.13,32.09,32.09,38400.0,16.4228,16.4381,16.4177,16.4177,38400.0
2010-02-02 10:45:00,32.1,32.1,32.09,32.1,87400.0,16.4228,16.4228,16.4177,16.4228,87400.0
2010-02-02 10:50:00,32.1,32.12,32.08,32.08,96400.0,16.4228,16.433,16.4126,16.4126,96400.0
2010-02-02 10:55:00,32.09,32.12,32.06,32.06,73000.0,16.4177,16.433,16.4023,16.4023,73000.0
2010-02-02 11:00:00,32.07,32.15,32.04,32.05,79600.0,16.4074,16.4484,16.3921,16.3972,79600.0
2010-02-02 11:05:00,32.05,32.06,32.02,32.06,58900.0,16.3972,16.4023,16.3819,16.4023,58900.0
2010-02-02 11:10:00,32.06,32.06,31.96,31.99,61200.0,16.4023,16.4023,16.3512,16.3665,61200.0
2010-02-02 11:15:00,32.0,32.05,32.0,32.02,45600.0,16.3716,16.3972,16.3716,16.3819,45600.0
2010-02-02 11:20:00,32.01,32.02,31.97,32.01,51600.0,16.3767,16.3819,16.3563,16.3767,51600.0
2010-02-02 11:25:00,32.01,32.02,31.99,31.99,22100.0,16.3767,16.3819,16.3665,16.3665,22100.0
2010-02-02 11:30:00,32.0,32.01,31.95,31.95,59400.0,16.3716,16.3767,16.3461,16.3461,59400.0
2010-02-02 11:35:00,31.95,32.02,31.95,32.02,25500.0,16.3461,16.3819,16.3461,16.3819,25500.0
2010-02-02 11:40:00,32.01,32.04,31.98,31.98,24400.0,16.3767,16.3921,16.3614,16.3614,24400.0
2010-02-02 11:45:00,31.97,31.98,31.95,31.97,33700.0,16.3563,16.3614,16.3461,16.3563,33700.0
2010-02-02 11:50:00,31.97,31.99,31.92,31.92,52500.0,16.3563,16.3665,16.3307,16.3307,52500.0
2010-02-02 11:55:00,31.92,32.02,31.92,31.97,40700.0,16.3307,16.3819,16.3307,16.3563,40700.0
2010-02-02 12:00:00,31.97,32.0,31.94,31.98,42300.0,16.3563,16.3716,16.3409,16.3614,42300.0
2010-02-02 12:05:00,31.98,32.01,31.97,31.98,30300.0,16.3614,16.3767,16.3563,16.3614,30300.0
2010-02-02 12:10:00,31.97,31.97,31.94,31.95,24400.0,16.3563,16.3563,16.3409,16.3461,24400.0
2010-02-02 12:15:00,31.95,31.96,31.93,31.96,18300.0,16.3461,16.3512,16.3358,16.3512,18300.0
2010-02-02 12:20:00,31.96,32.02,31.96,32.01,17600.0,16.3512,16.3819,16.3512,16.3767,17600.0
2010-02-02 12:25:00,32.02,32.08,32.02,32.07,33500.0,16.3819,16.4126,16.3819,16.4074,33500.0
2010-02-02 12:30:00,32.08,32.09,32.07,32.08,17900.0,16.4126,16.4177,16.4074,16.4126,17900.0
2010-02-02 12:35:00,32.09,32.09,32.03,32.08,45200.0,16.4177,16.4177,16.387,16.4126,45200.0
2010-02-02 12:40:00,32.08,32.08,32.07,32.08,10700.0,16.4126,16.4126,16.4074,16.4126,10700.0
2010-02-02 12:45:00,32.07,32.1,32.04,32.1,41700.0,16.4074,16.4228,16.3921,16.4228,41700.0
2010-02-02 12:50:00,32.1,32.11,32.08,32.09,24000.0,16.4228,16.4279,16.4126,16.4177,24000.0
2010-02-02 12:55:00,32.09,32.11,32.08,32.11,47400.0,16.4177,16.4279,16.4126,16.4279,47400.0
2010-02-02 13:00:00,32.11,32.13,32.04,32.05,42900.0,16.4279,16.4381,16.3921,16.3972,42900.0
2010-02-02 13:05:00,32.05,32.05,32.01,32.01,32500.0,16.3972,16.3972,16.3767,16.3767,32500.0
2010-02-02 13:10:00,32.01,32.04,31.96,32.04,67700.0,16.3767,16.3921,16.3512,16.3921,67700.0
2010-02-02 13:15:00,32.04,32.09,32.04,32.08,26300.0,16.3921,16.4177,16.3921,16.4126,26300.0
2010-02-02 13:20:00,32.09,32.13,32.08,32.1,30000.0,16.4177,16.4381,16.4126,16.4228,30000.0
2010-02-02 13:25:00,32.1,32.11,32.1,32.1,50900.0,16.4228,16.4279,16.4228,16.4228,50900.0
2010-02-02 13:30:00,32.1,32.11,32.09,32.1,14400.0,16.4228,16.4279,16.4177,16.4228,14400.0
2010-02-02 13:35:00,32.1,32.13,32.09,32.13,14300.0,16.4228,16.4381,16.4177,16.4381,14300.0
2010-02-02 13:40:00,32.13,32.15,32.08,32.12,54800.0,16.4381,16.4484,16.4126,16.433,54800.0
2010-02-02 13:45:00,32.12,32.12,32.08,32.1,171100.0,16.433,16.433,16.4126,16.4228,171100.0
2010-02-02 13:50:00,32.1,32.11,32.04,32.04,112800.0,16.4228,16.4279,16.3921,16.3921,112800.0
2010-02-02 13:55:00,32.04,32.07,32.02,32.07,57200.0,16.3921,16.4074,16.3819,16.4074,57200.0
2010-02-02 14:00:00,32.07,32.1,32.06,32.1,19000.0,16.4074,16.4228,16.4023,16.4228,19000.0
2010-02-02 14:05:00,32.1,32.1,32.08,32.09,21600.0,16.4228,16.4228,16.4126,16.4177,21600.0
2010-02-02 14:10:00,32.1,32.1,32.07,32.07,21500.0,16.4228,16.4228,16.4074,16.4074,21500.0
2010-02-02 14:15:00,32.07,32.08,32.04,32.06,32700.0,16.4074,16.4126,16.3921,16.4023,32700.0
2010-02-02 14:20:00,32.06,32.1,32.06,32.08,38800.0,16.4023,16.4228,16.4023,16.4126,38800.0
2010-02-02 14:25:00,32.08,32.09,32.06,32.08,33700.0,16.4126,16.4177,16.4023,16.4126,33700.0
2010-02-02 14:30:00,32.09,32.09,32.06,32.06,37100.0,16.4177,16.4177,16.4023,16.4023,37100.0
2010-02-02 14:35:00,32.07,32.07,32.04,32.06,32200.0,16.4074,16.4074,16.3921,16.4023,32200.0
2010-02-02 14:40:00,32.06,32.07,32.04,32.04,27200.0,16.4023,16.4074,16.3921,16.3921,27200.0
2010-02-02 14:45:00,32.04,32.04,32.0,32.03,30600.0,16.3921,16.3921,16.3716,16.387,30600.0
2010-02-02 14:50:00,32.03,32.08,32.03,32.06,32500.0,16.387,16.4126,16.387,16.4023,32500.0
2010-02-02 14:55:00,32.07,32.09,32.06,32.09,33200.0,16.4074,16.4177,16.4023,16.4177,33200.0
2010-02-02 15:00:00,32.08,32.1,32.07,32.1,53200.0,16.4126,16.4228,16.4074,16.4228,53200.0
2010-02-02 15:05:00,32.09,32.1,32.07,32.1,51800.0,16.4177,16.4228,16.4074,16.4228,51800.0
2010-02-02 15:10:00,32.09,32.1,32.07,32.08,71900.0,16.4177,16.4228,16.4074,16.4126,71900.0
2010-02-02 15:15:00,32.09,32.1,32.06,32.1,187000.0,16.4177,16.4228,16.4023,16.4228,187000.0
2010-02-02 15:20:00,32.09,32.1,32.08,32.08,21200.0,16.4177,16.4228,16.4126,16.4126,21200.0
2010-02-02 15:25:00,32.08,32.1,32.05,32.08,100400.0,16.4126,16.4228,16.3972,16.4126,100400.0
2010-02-02 15:30:00,32.08,32.1,32.08,32.1,33500.0,16.4126,16.4228,16.4126,16.4228,33500.0
2010-02-02 15:35:00,32.1,32.13,32.08,32.11,92900.0,16.4228,16.4381,16.4126,16.4279,92900.0
2010-02-02 15:40:00,32.1,32.15,32.09,32.12,133900.0,16.4228,16.4484,16.4177,16.433,133900.0
2010-02-02 15:45:00,32.12,32.15,32.1,32.14,84600.0,16.433,16.4484,16.4228,16.4433,84600.0
2010-02-02 15:50:00,32.13,32.17,32.1,32.14,158000.0,16.4381,16.4586,16.4228,16.4433,158000.0
2010-02-02 15:55:00,32.14,32.17,32.12,32.14,177900.0,16.4433,16.4586,16.433,16.4433,177900.0
2010-02-03 09:30:00,32.0,32.07,31.96,32.02,68800.0,16.3716,16.4074,16.3512,16.3819,68800.0
2010-02-03 09:35:00,32.02,32.14,32.02,32.06,49600.0,16.3819,16.4433,16.3819,16.4023,49600.0
2010-02-03 09:40:00,32.08,32.08,32.0,32.02,24300.0,16.4126,16.4126,16.3716,16.3819,24300.0
2010-02-03 09:45:00,32.03,32.08,32.02,32.02,25300.0,16.387,16.4126,16.3819,16.3819,25300.0
2010-02-03 09:50:00,32.02,32.05,32.0,32.04,39700.0,16.3819,16.3972,16.3716,16.3921,39700.0
2010-02-03 09:55:00,32.04,32.04,32.0,32.01,128000.0,16.3921,16.3921,16.3716,16.3767,128000.0
2010-02-03 10:00:00,32.0,32.06,32.0,32.03,66100.0,16.3716,16.4023,16.3716,16.387,66100.0
2010-02-03 10:05:00,32.03,32.07,32.01,32.07,26100.0,16.387,16.4074,16.3767,16.4074,26100.0
2010-02-03 10:10:00,32.06,32.06,32.02,32.02,33700.0,16.4023,16.4023,16.3819,16.3819,33700.0
2010-02-03 10:15:00,32.03,32.03,32.0,32.0,15900.0,16.387,16.387,16.3716,16.3716,15900.0
2010-02-03 10:20:00,32.0,32.01,31.93,31.93,33900.0,16.3716,16.3767,16.3358,16.3358,33900.0
2010-02-03 10:25:00,31.93,31.93,31.87,31.9,39900.0,16.3358,16.3358,16.3051,16.3205,39900.0
2010-02-03 10:30:00,31.9,31.94,31.87,31.93,43000.0,16.3205,16.3409,16.3051,16.3358,43000.0
2010-02-03 10:35:00,31.93,31.94,31.88,31.92,81600.0,16.3358,16.3409,16.3102,16.3307,81600.0
2010-02-03 10:40:00,31.93,31.99,31.93,31.96,29900.0,16.3358,16.3665,16.3358,16.3512,29900.0
2010-02-03 10:45:00,31.97,31.97,31.89,31.9,70000.0,16.3563,16.3563,16.3154,16.3205,70000.0
2010-02-03 10:50:00,31.9,31.9,31.87,31.88,26700.0,16.3205,16.3205,16.3051,16.3102,26700.0
2010-02-03 10:55:00,31.89,31.9,31.88,31.89,23300.0,16.3154,16.3205,16.3102,16.3154,23300.0
2010-02-03 11:00:00,31.89,31.9,31.85,31.86,24000.0,16.3154,16.3205,16.2949,16.3,24000.0
2010-02-03 11:05:00,31.85,31.91,31.85,31.9,35100.0,16.2949,16.3256,16.2949,16.3205,35100.0
2010-02-03 11:10:00,31.91,31.95,31.91,31.92,34000.0,16.3256,16.3461,16.3256,16.3307,34000.0
2010-02-03 11:15:00,31.91,31.93,31.86,31.9,29400.0,16.3256,16.3358,16.3,16.3205,29400.0
2010-02-03 11:20:00,31.9,31.93,31.88,31.88,21100.0,16.3205,16.3358,16.3102,16.3102,21100.0
2010-02-03 11:25:00,31.88,31.9,31.87,31.88,17100.0,16.3102,16.3205,16.3051,16.3102,17100.0
2010-02-03 11:30:00,31.88,31.91,31.86,31.86,18300.0,16.3102,16.3256,16.3,16.3,18300.0
2010-02-03 11:35:00,31.87,31.88,31.86,31.87,19800.0,16.3051,16.3102,16.3,16.3051,19800.0
2010-02-03 11:40:00,31.86,31.88,31.85,31.88,33700.0,16.3,16.3102,16.2949,16.3102,33700.0
2010-02-03 11:45:00,31.87,31.88,31.86,31.86,14100.0,16.3051,16.3102,16.3,16.3,14100.0
2010-02-03 11:50:00,31.87,31.87,31.85,31.86,22800.0,16.3051,16.3051,16.2949,16.3,22800.0
2010-02-03 11:55:00,31.87,31.87,31.85,31.86,16800.0,16.3051,16.3051,16.2949,16.3,16800.0
2010-02-03 12:00:00,31.85,31.89,31.85,31.89,14100.0,16.2949,16.3154,16.2949,16.3154,14100.0
2010-02-03 12:05:00,31.89,31.91,31.87,31.91,25500.0,16.3154,16.3256,16.3051,16.3256,25500.0
2010-02-03 12:10:00,31.91,31.92,31.9,31.92,9000.0,16.3256,16.3307,16.3205,16.3307,9000.0
2010-02-03 12:15:00,31.92,31.92,31.91,31.92,25100.0,16.3307,16.3307,16.3256,16.3307,25100.0
2010-02-03 12:20:00,31.92,31.92,31.89,31.9,17400.0,16.3307,16.3307,16.3154,16.3205,17400.0
2010-02-03 12:25:00,31.89,31.9,31.88,31.89,20000.0,16.3154,16.3205,16.3102,16.3154,20000.0
2010-02-03 12:30:00,31.9,31.9,31.89,31.9,19000.0,16.3205,16.3205,16.3154,16.3205,19000.0
2010-02-03 12:35:00,31.9,31.9,31.89,31.9,29000.0,16.3205,16.3205,16.3154,16.3205,29000.0
2010-02-03 12:40:00,31.9,31.91,31.89,31.9,44100.0,16.3205,16.3256,16.3154,16.3205,44100.0
2010-02-03 12:45:00,31.91,31.92,31.89,31.9,98000.0,16.3256,16.3307,16.3154,16.3205,98000.0
2010-02-03 12:50:00,31.9,31.94,31.9,31.93,26700.0,16.3205,16.3409,16.3205,16.3358,26700.0
2010-02-03 12:55:00,31.93,31.95,31.92,31.92,18500.0,16.3358,16.3461,16.3307,16.3307,18500.0
2010-02-03 13:00:00,31.93,31.96,31.93,31.95,35700.0,16.3358,16.3512,16.3358,16.3461,35700.0
2010-02-03 13:05:00,31.94,32.03,31.94,32.02,35100.0,16.3409,16.387,16.3409,16.3819,35100.0
2010-02-03 13:10:00,32.03,32.03,32.0,32.02,30700.0,16.387,16.387,16.3716,16.3819,30700.0
2010-02-03 13:15:00,32.03,32.06,32.03,32.05,32000.0,16.387,16.4023,16.387,16.3972,32000.0
2010-02-03 13:20:00,32.05,32.06,32.0,32.01,19700.0,16.3972,16.4023,16.3716,16.3767,19700.0
2010-02-03 13:25:00,32.0,32.01,31.98,31.99,15800.0,16.3716,16.3767,16.3614,16.3665,15800.0
2010-02-03 13:30:00,31.99,32.01,31.99,32.0,12300.0,16.3665,16.3767,16.3665,16.3716,12300.0
2010-02-03 13:35:00,32.01,32.02,31.97,31.97,16400.0,16.3767,16.3819,16.3563,16.3563,16400.0
2010-02-03 13:40:00,31.97,31.98,31.95,31.98,13000.0,16.3563,16.3614,16.3461,16.3614,13000.0
2010-02-03 13:45:00,31.98,31.98,31.91,31.91,17600.0,16.3614,16.3614,16.3256,16.3256,17600.0
2010-02-03 13:50:00,31.92,31.92,31.9,31.91,9800.0,16.3307,16.3307,16.3205,16.3256,9800.0
2010-02-03 13:55:00,31.9,31.92,31.9,31.92,28200.0,16.3205,16.3307,16.3205,16.3307,28200.0
2010-02-03 14:00:00,31.92,31.92,31.87,31.88,41500.0,16.3307,16.3307,16.3051,16.3102,41500.0
2010-02-03 14:05:00,31.88,31.9,31.88,31.89,9800.0,16.3102,16.3205,16.3102,16.3154,9800.0
2010-02-03 14:10:00,31.9,31.94,31.9,31.94,8700.0,16.3205,16.3409,16.3205,16.3409,8700.0
2010-02-03 14:15:00,31.93,31.96,31.93,31.95,57000.0,16.3358,16.3512,16.3358,16.3461,57000.0
2010-02-03 14:20:00,31.95,31.99,31.95,31.97,56900.0,16.3461,16.3665,16.3461,16.3563,56900.0
2010-02-03 14:25:00,31.96,31.97,31.95,31.96,32600.0,16.3512,16.3563,16.3461,16.3512,32600.0
2010-02-03 14:30:00,31.96,32.0,31.96,31.98,53600.0,16.3512,16.3716,16.3512,16.3614,53600.0
2010-02-03 14:35:00,31.98,31.98,31.95,31.96,22300.0,16.3614,16.3614,16.3461,16.3512,22300.0
2010-02-03 14:40:00,31.95,31.98,31.93,31.97,57800.0,16.3461,16.3614,16.3358,16.3563,57800.0
2010-02-03 14:45:00,31.98,31.99,31.96,31.96,19900.0,16.3614,16.3665,16.3512,16.3512,19900.0
2010-02-03 14:50:00,31.97,31.97,31.94,31.95,33900.0,16.3563,16.3563,16.3409,16.3461,33900.0
2010-02-03 14:55:00,31.96,31.96,31.94,31.95,25800.0,16.3512,16.3512,16.3409,16.3461,25800.0
2010-02-03 15:00:00,31.96,31.98,31.95,31.96,29100.0,16.3512,16.3614,16.3461,16.3512,29100.0
2010-02-03 15:05:00,31.96,31.96,31.91,31.91,28300.0,16.3512,16.3512,16.3256,16.3256,28300.0
2010-02-03 15:10:00,31.91,31.96,31.9,31.95,59600.0,16.3256,16.3512,16.3205,16.3461,59600.0
2010-02-03 15:15:00,31.96,31.96,31.92,31.92,29400.0,16.3512,16.3512,16.3307,16.3307,29400.0
2010-02-03 15:20:00,31.93,31.93,31.9,31.9,31400.0,16.3358,16.3358,16.3205,16.3205,31400.0
2010-02-03 15:25:00,31.91,31.96,31.89,31.95,33300.0,16.3256,16.3512,16.3154,16.3461,33300.0
2010-02-03 15:30:00,31.96,32.01,31.96,32.0,69000.0,16.3512,16.3767,16.3512,16.3716,69000.0
2010-02-03 15:35:00,32.0,32.02,31.99,32.0,70000.0,16.3716,16.3819,16.3665,16.3716,70000.0
2010-02-03 15:40:00,32.01,32.06,32.0,32.05,84200.0,16.3767,16.4023,16.3716,16.3972,84200.0
2010-02-03 15:45:00,32.05,32.08,32.01,32.05,85400.0,16.3972,16.4126,16.3767,16.3972,85400.0
2010-02-03 15:50:00,32.05,32.06,32.02,32.04,96200.0,16.3972,16.4023,16.3819,16.3921,96200.0
2010-02-03 15:55:00,32.04,32.04,31.97,31.97,213400.0,16.3921,16.3921,16.3563,16.3563,213400.0
2010-02-04 09:30:00,31.89,31.96,31.85,31.92,71400.0,16.3154,16.3512,16.2949,16.3307,71400.0
2010-02-04 09:35:00,31.91,32.03,31.88,32.0,59900.0,16.3256,16.387,16.3102,16.3716,59900.0
2010-02-04 09:40:00,31.99,32.0,31.9,31.95,63300.0,16.3665,16.3716,16.3205,16.3461,63300.0
2010-02-04 09:45:00,31.94,31.94,31.84,31.94,86500.0,16.3409,16.3409,16.2898,16.3409,86500.0
2010-02-04 09:50:00,31.93,31.96,31.86,31.92,42000.0,16.3358,16.3512,16.3,16.3307,42000.0
2010-02-04 09:55:00,31.93,31.95,31.82,31.89,101800.0,16.3358,16.3461,16.2795,16.3154,101800.0
2010-02-04 10:00:00,31.9,32.0,31.9,31.96,85800.0,16.3205,16.3716,16.3205,16.3512,85800.0
2010-02-04 10:05:00,31.96,31.99,31.92,31.93,109400.0,16.3512,16.3665,16.3307,16.3358,109400.0
2010-02-04 10:10:00,31.92,31.92,31.82,31.85,51400.0,16.3307,16.3307,16.2795,16.2949,51400.0
2010-02-04 10:15:00,31.85,31.85,31.77,31.83,61900.0,16.2949,16.2949,16.254,16.2847,61900.0
2010-02-04 10:20:00,31.84,31.86,31.75,31.77,60900.0,16.2898,16.3,16.2437,16.254,60900.0
2010-02-04 10:25:00,31.77,31.8,31.75,31.77,94200.0,16.254,16.2693,16.2437,16.254,94200.0
2010-02-04 10:30:00,31.76,31.84,31.76,31.79,47300.0,16.2488,16.2898,16.2488,16.2642,47300.0
2010-02-04 10:35:00,31.8,31.8,31.76,31.77,47800.0,16.2693,16.2693,16.2488,16.254,47800.0
2010-02-04 10:40:00,31.77,31.78,31.75,31.75,34700.0,16.254,16.2591,16.2437,16.2437,34700.0
2010-02-04 10:45:00,31.76,31.77,31.75,31.77,27100.0,16.2488,16.254,16.2437,16.254,27100.0
2010-02-04 10:50:00,31.77,31.77,31.72,31.72,43900.0,16.254,16.254,16.2284,16.2284,43900.0
2010-02-04 10:55:00,31.72,31.73,31.69,31.7,50600.0,16.2284,16.2335,16.213,16.2181,50600.0
2010-02-04 11:00:00,31.69,31.75,31.67,31.75,46700.0,16.213,16.2437,16.2028,16.2437,46700.0
2010-02-04 11:05:00,31.74,31.77,31.74,31.77,20000.0,16.2386,16.254,16.2386,16.254,20000.0
2010-02-04 11:10:00,31.76,31.79,31.75,31.79,39500.0,16.2488,16.2642,16.2437,16.2642,39500.0
2010-02-04 11:15:00,31.79,31.8,31.73,31.73,29900.0,16.2642,16.2693,16.2335,16.2335,29900.0
2010-02-04 11:20:00,31.74,31.8,31.73,31.79,55400.0,16.2386,16.2693,16.2335,16.2642,55400.0
2010-02-04 11:25:00,31.79,31.87,31.75,31.86,39000.0,16.2642,16.3051,16.2437,16.3,39000.0
2010-02-04 11:30:00,31.87,31.9,31.85,31.88,54000.0,16.3051,16.3205,16.2949,16.3102,54000.0
2010-02-04 11:35:00,31.89,31.93,31.83,31.83,72400.0,16.3154,16.3358,16.2847,16.2847,72400.0
2010-02-04 11:40:00,31.84,31.87,31.72,31.82,76300.0,16.2898,16.3051,16.2284,16.2795,76300.0
2010-02-04 11:45:00,31.81,31.85,31.78,31.85,36200.0,16.2744,16.2949,16.2591,16.2949,36200.0
2010-02-04 11:50:00,31.85,31.88,31.84,31.88,25100.0,16.2949,16.3102,16.2898,16.3102,25100.0
2010-02-04 11:55:00,31.88,31.9,31.83,31.84,32200.0,16.3102,16.3205,16.2847,16.2898,32200.0
2010-02-04 12:00:00,31.84,31.88,31.81,31.86,26500.0,16.2898,16.3102,16.2744,16.3,26500.0
2010-02-04 12:05:00,31.86,31.87,31.82,31.84,61400.0,16.3,16.3051,16.2795,16.2898,61400.0
2010-02-04 12:10:00,31.85,31.85,31.76,31.76,33200.0,16.2949,16.2949,16.2488,16.2488,33200.0
2010-02-04 12:15:00,31.77,31.81,31.75,31.8,44300.0,16.254,16.2744,16.2437,16.2693,44300.0
2010-02-04 12:20:00,31.81,31.85,31.79,31.85,41200.0,16.2744,16.2949,16.2642,16.2949,41200.0
2010-02-04 12:25:00,31.84,31.85,31.83,31.84,15700.0,16.2898,16.2949,16.2847,16.2898,15700.0
2010-02-04 12:30:00,31.83,31.86,31.83,31.86,35600.0,16.2847,16.3,16.2847,16.3,35600.0
2010-02-04 12:35:00,31.85,31.87,31.85,31.86,38500.0,16.2949,16.3051,16.2949,16.3,38500.0
2010-02-04 12:40:00,31.87,31.87,31.82,31.87,50200.0,16.3051,16.3051,16.2795,16.3051,50200.0
2010-02-04 12:45:00,31.86,31.87,31.8,31.81,99300.0,16.3,16.3051,16.2693,16.2744,99300.0
2010-02-04 12:50:00,31.8,31.85,31.8,31.85,79400.0,16.2693,16.2949,16.2693,16.2949,79400.0
2010-02-04 12:55:00,31.85,31.89,31.84,31.89,77200.0,16.2949,16.3154,16.2898,16.3154,77200.0
2010-02-04 13:00:00,31.89,31.89,31.86,31.87,18900.0,16.3154,16.3154,16.3,16.3051,18900.0
2010-02-04 13:05:00,31.87,31.92,31.86,31.92,32100.0,16.3051,16.3307,16.3,16.3307,32100.0
2010-02-04 13:10:00,31.92,31.92,31.88,31.88,23500.0,16.3307,16.3307,16.3102,16.3102,23500.0
2010-02-04 13:15:00,31.88,31.89,31.84,31.86,27300.0,16.3102,16.3154,16.2898,16.3,27300.0
2010-02-04 13:20:00,31.85,31.87,31.84,31.87,42700.0,16.2949,16.3051,16.2898,16.3051,42700.0
2010-02-04 13:25:00,31.86,31.88,31.86,31.88,9300.0,16.3,16.3102,16.3,16.3102,9300.0
2010-02-04 13:30:00,31.87,31.89,31.87,31.88,30200.0,16.3051,16.3154,16.3051,16.3102,30200.0
2010-02-04 13:35:00,31.87,31.88,31.84,31.85,44400.0,16.3051,16.3102,16.2898,16.2949,44400.0
2010-02-04 13:40:00,31.84,31.84,31.77,31.77,35100.0,16.2898,16.2898,16.254,16.254,35100.0
2010-02-04 13:45:00,31.76,31.79,31.75,31.78,45100.0,16.2488,16.2642,16.2437,16.2591,45100.0
2010-02-04 13:50:00,31.78,31.8,31.77,31.8,43100.0,16.2591,16.2693,16.254,16.2693,43100.0
2010-02-04 13:55:00,31.8,31.8,31.76,31.76,39300.0,16.2693,16.2693,16.2488,16.2488,39300.0
2010-02-04 14:00:00,31.76,31.81,31.76,31.8,39800.0,16.2488,16.2744,16.2488,16.2693,39800.0
2010-02-04 14:05:00,31.8,31.8,31.74,31.74,60900.0,16.2693,16.2693,16.2386,16.2386,60900.0
2010-02-04 14:10:00,31.74,31.76,31.73,31.74,36200.0,16.2386,16.2488,16.2335,16.2386,36200.0
2010-02-04 14:15:00,31.74,31.78,31.71,31.76,59000.0,16.2386,16.2591,16.2233,16.2488,59000.0
2010-02-04 14:20:00,31.76,31.82,31.76,31.82,34600.0,16.2488,16.2795,16.2488,16.2795,34600.0
2010-02-04 14:25:00,31.81,31.84,31.81,31.84,49000.0,16.2744,16.2898,16.2744,16.2898,49000.0
2010-02-04 14:30:00,31.84,31.86,31.83,31.85,74700.0,16.2898,16.3,16.2847,16.2949,74700.0
2010-02-04 14:35:00,31.85,31.86,31.79,31.8,40900.0,16.2949,16.3,16.2642,16.2693,40900.0
2010-02-04 14:40:00,31.79,31.8,31.76,31.79,48100.0,16.2642,16.2693,16.2488,16.2642,48100.0
2010-02-04 14:45:00,31.8,31.84,31.79,31.84,39400.0,16.2693,16.2898,16.2642,16.2898,39400.0
2010-02-04 14:50:00,31.84,31.85,31.78,31.79,50700.0,16.2898,16.2949,16.2591,16.2642,50700.0
2010-02-04 14:55:00,31.79,31.84,31.79,31.83,36100.0,16.2642,16.2898,16.2642,16.2847,36100.0
2010-02-04 15:00:00,31.84,31.84,31.8,31.8,31200.0,16.2898,16.2898,16.2693,16.2693,31200.0
2010-02-04 15:05:00,31.81,31.81,31.8,31.8,24900.0,16.2744,16.2744,16.2693,16.2693,24900.0
2010-02-04 15:10:00,31.8,31.8,31.76,31.77,38900.0,16.2693,16.2693,16.2488,16.254,38900.0
2010-02-04 15:15:00,31.77,31.77,31.73,31.76,63800.0,16.254,16.254,16.2335,16.2488,63800.0
2010-02-04 15:20:00,31.75,31.76,31.72,31.76,68600.0,16.2437,16.2488,16.2284,16.2488,68600.0
2010-02-04 15:25:00,31.76,31.78,31.74,31.76,78500.0,16.2488,16.2591,16.2386,16.2488,78500.0
2010-02-04 15:30:00,31.75,31.78,31.7,31.72,188000.0,16.2437,16.2591,16.2181,16.2284,188000.0
2010-02-04 15:35:00,31.71,31.73,31.66,31.69,136100.0,16.2233,16.2335,16.1977,16.213,136100.0
2010-02-04 15:40:00,31.69,31.72,31.67,31.7,128600.0,16.213,16.2284,16.2028,16.2181,128600.0
2010-02-04 15:45:00,31.71,31.73,31.68,31.69,200900.0,16.2233,16.2335,16.2079,16.213,200900.0
2010-02-04 15:50:00,31.7,31.72,31.65,31.65,134900.0,16.2181,16.2284,16.1926,16.1926,134900.0
2010-02-04 15:55:00,31.65,31.66,31.58,31.58,296200.0,16.1926,16.1977,16.1568,16.1568,296200.0
2010-02-05 09:30:00,31.57,31.71,31.5,31.53,201700.0,16.1516,16.2233,16.1158,16.1312,201700.0
2010-02-05 09:35:00,31.54,31.54,31.35,31.43,158800.0,16.1363,16.1363,16.0391,16.08,158800.0
2010-02-05 09:40:00,31.43,31.59,31.38,31.56,53500.0,16.08,16.1619,16.0544,16.1465,53500.0
2010-02-05 09:45:00,31.55,31.56,31.4,31.41,60500.0,16.1414,16.1465,16.0647,16.0698,60500.0
2010-02-05 09:50:00,31.41,31.48,31.37,31.4,65100.0,16.0698,16.1056,16.0493,16.0647,65100.0
2010-02-05 09:55:00,31.39,31.49,31.36,31.4,45800.0,16.0595,16.1107,16.0442,16.0647,45800.0
2010-02-05 10:00:00,31.41,31.42,31.38,31.39,31700.0,16.0698,16.0749,16.0544,16.0595,31700.0
2010-02-05 10:05:00,31.38,31.45,31.36,31.4,66200.0,16.0544,16.0902,16.0442,16.0647,66200.0
2010-02-05 10:10:00,31.39,31.5,31.37,31.45,51500.0,16.0595,16.1158,16.0493,16.0902,51500.0
2010-02-05 10:15:00,31.45,31.5,31.4,31.47,83300.0,16.0902,16.1158,16.0647,16.1005,83300.0
2010-02-05 10:20:00,31.47,31.5,31.42,31.47,63000.0,16.1005,16.1158,16.0749,16.1005,63000.0
2010-02-05 10:25:00,31.48,31.5,31.38,31.42,74400.0,16.1056,16.1158,16.0544,16.0749,74400.0
2010-02-05 10:30:00,31.42,31.47,31.39,31.45,450300.0,16.0749,16.1005,16.0595,16.0902,450300.0
2010-02-05 10:35:00,31.45,31.46,31.42,31.45,86800.0,16.0902,16.0954,16.0749,16.0902,86800.0
2010-02-05 10:40:00,31.45,31.53,31.45,31.51,89500.0,16.0902,16.1312,16.0902,16.1209,89500.0
2010-02-05 10:45:00,31.52,31.52,31.46,31.47,120200.0,16.1261,16.1261,16.0954,16.1005,120200.0
2010-02-05 10:50:00,31.47,31.59,31.46,31.57,109500.0,16.1005,16.1619,16.0954,16.1516,109500.0
2010-02-05 10:55:00,31.57,31.62,31.55,31.56,75700.0,16.1516,16.1772,16.1414,16.1465,75700.0
2010-02-05 11:00:00,31.56,31.56,31.47,31.51,46200.0,16.1465,16.1465,16.1005,16.1209,46200.0
2010-02-05 11:05:00,31.52,31.58,31.5,31.58,33800.0,16.1261,16.1568,16.1158,16.1568,33800.0
2010-02-05 11:10:00,31.58,31.61,31.5,31.54,141800.0,16.1568,16.1721,16.1158,16.1363,141800.0
2010-02-05 11:15:00,31.55,31.56,31.52,31.54,33700.0,16.1414,16.1465,16.1261,16.1363,33700.0
2010-02-05 11:20:00,31.54,31.54,31.48,31.51,34000.0,16.1363,16.1363,16.1056,16.1209,34000.0
2010-02-05 11:25:00,31.51,31.54,31.48,31.49,46300.0,16.1209,16.1363,16.1056,16.1107,46300.0
2010-02-05 11:30:00,31.48,31.49,31.4,31.42,80300.0,16.1056,16.1107,16.0647,16.0749,80300.0
2010-02-05 11:35:00,31.43,31.48,31.43,31.48,63500.0,16.08,16.1056,16.08,16.1056,63500.0
2010-02-05 11:40:00,31.48,31.53,31.45,31.53,50700.0,16.1056,16.1312,16.0902,16.1312,50700.0
2010-02-05 11:45:00,31.52,31.52,31.46,31.51,65600.0,16.1261,16.1261,16.0954,16.1209,65600.0
2010-02-05 11:50:00,31.5,31.52,31.48,31.49,64700.0,16.1158,16.1261,16.1056,16.1107,64700.0
2010-02-05 11:55:00,31.49,31.53,31.49,31.53,42500.0,16.1107,16.1312,16.1107,16.1312,42500.0
2010-02-05 12:00:00,31.52,31.53,31.51,31.52,18800.0,16.1261,16.1312,16.1209,16.1261,18800.0
2010-02-05 12:05:00,31.52,31.56,31.52,31.54,74400.0,16.1261,16.1465,16.1261,16.1363,74400.0
2010-02-05 12:10:00,31.53,31.53,31.49,31.5,30100.0,16.1312,16.1312,16.1107,16.1158,30100.0
2010-02-05 12:15:00,31.5,31.55,31.49,31.55,35500.0,16.1158,16.1414,16.1107,16.1414,35500.0
2010-02-05 12:20:00,31.55,31.56,31.5,31.5,22400.0,16.1414,16.1465,16.1158,16.1158,22400.0
2010-02-05 12:25:00,31.5,31.54,31.5,31.53,33800.0,16.1158,16.1363,16.1158,16.1312,33800.0
2010-02-05 12:30:00,31.54,31.55,31.48,31.54,41100.0,16.1363,16.1414,16.1056,16.1363,41100.0
2010-02-05 12:35:00,31.54,31.56,31.5,31.51,20300.0,16.1363,16.1465,16.1158,16.1209,20300.0
2010-02-05 12:40:00,31.51,31.52,31.5,31.5,22400.0,16.1209,16.1261,16.1158,16.1158,22400.0
2010-02-05 12:45:00,31.51,31.53,31.5,31.51,20900.0,16.1209,16.1312,16.1158,16.1209,20900.0
2010-02-05 12:50:00,31.51,31.56,31.51,31.55,111900.0,16.1209,16.1465,16.1209,16.1414,111900.0
2010-02-05 12:55:00,31.55,31.55,31.5,31.51,47600.0,16.1414,16.1414,16.1158,16.1209,47600.0
2010-02-05 13:00:00,31.52,31.55,31.49,31.54,32500.0,16.1261,16.1414,16.1107,16.1363,32500.0
2010-02-05 13:05:00,31.55,31.55,31.47,31.48,46500.0,16.1414,16.1414,16.1005,16.1056,46500.0
2010-02-05 13:10:00,31.49,31.52,31.47,31.5,64000.0,16.1107,16.1261,16.1005,16.1158,64000.0
2010-02-05 13:15:00,31.5,31.55,31.5,31.54,32200.0,16.1158,16.1414,16.1158,16.1363,32200.0
2010-02-05 13:20:00,31.54,31.54,31.48,31.48,47500.0,16.1363,16.1363,16.1056,16.1056,47500.0
2010-02-05 13:25:00,31.48,31.48,31.43,31.48,51300.0,16.1056,16.1056,16.08,16.1056,51300.0
2010-02-05 13:30:00,31.47,31.48,31.39,31.4,72500.0,16.1005,16.1056,16.0595,16.0647,72500.0
2010-02-05 13:35:00,31.4,31.4,31.31,31.33,84200.0,16.0647,16.0647,16.0186,16.0289,84200.0
2010-02-05 13:40:00,31.33,31.41,31.32,31.39,208500.0,16.0289,16.0698,16.0237,16.0595,208500.0
2010-02-05 13:45:00,31.39,31.41,31.37,31.4,78300.0,16.0595,16.0698,16.0493,16.0647,78300.0
2010-02-05 13:50:00,31.41,31.41,31.36,31.39,78000.0,16.0698,16.0698,16.0442,16.0595,78000.0
2010-02-05 13:55:00,31.39,31.41,31.35,31.39,125000.0,16.0595,16.0698,16.0391,16.0595,125000.0
2010-02-05 14:00:00,31.39,31.41,31.37,31.41,116800.0,16.0595,16.0698,16.0493,16.0698,116800.0
2010-02-05 14:05:00,31.4,31.41,31.38,31.4,191400.0,16.0647,16.0698,16.0544,16.0647,191400.0
2010-02-05 14:10:00,31.4,31.42,31.35,31.35,95300.0,16.0647,16.0749,16.0391,16.0391,95300.0
2010-02-05 14:15:00,31.36,31.46,31.36,31.43,150300.0,16.0442,16.0954,16.0442,16.08,150300.0
2010-02-05 14:20:00,31.44,31.44,31.37,31.41,87900.0,16.0851,16.0851,16.0493,16.0698,87900.0
2010-02-05 14:25:00,31.41,31.46,31.4,31.41,59700.0,16.0698,16.0954,16.0647,16.0698,59700.0
2010-02-05 14:30:00,31.41,31.43,31.33,31.4,238600.0,16.0698,16.08,16.0289,16.0647,238600.0
2010-02-05 14:35:00,31.41,31.42,31.37,31.38,50800.0,16.0698,16.0749,16.0493,16.0544,50800.0
2010-02-05 14:40:00,31.38,31.43,31.36,31.39,74400.0,16.0544,16.08,16.0442,16.0595,74400.0
2010-02-05 14:45:00,31.4,31.47,31.38,31.44,63000.0,16.0647,16.1005,16.0544,16.0851,63000.0
2010-02-05 14:50:00,31.44,31.48,31.44,31.46,44800.0,16.0851,16.1056,16.0851,16.0954,44800.0
2010-02-05 14:55:00,31.46,31.47,31.43,31.45,74000.0,16.0954,16.1005,16.08,16.0902,74000.0
2010-02-05 15:00:00,31.44,31.48,31.44,31.44,69300.0,16.0851,16.1056,16.0851,16.0851,69300.0
2010-02-05 15:05:00,31.44,31.62,31.43,31.58,112700.0,16.0851,16.1772,16.08,16.1568,112700.0
2010-02-05 15:10:00,31.59,31.7,31.54,31.68,135200.0,16.1619,16.2181,16.1363,16.2079,135200.0
2010-02-05 15:15:00,31.67,31.67,31.51,31.6,113700.0,16.2028,16.2028,16.1209,16.167,113700.0
2010-02-05 15:20:00,31.61,31.65,31.58,31.58,125400.0,16.1721,16.1926,16.1568,16.1568,125400.0
2010-02-05 15:25:00,31.58,31.64,31.57,31.62,42300.0,16.1568,16.1875,16.1516,16.1772,42300.0
2010-02-05 15:30:00,31.61,31.74,31.59,31.69,148400.0,16.1721,16.2386,16.1619,16.213,148400.0
2010-02-05 15:35:00,31.68,31.71,31.64,31.67,133300.0,16.2079,16.2233,16.1875,16.2028,133300.0
2010-02-05 15:40:00,31.68,31.73,31.6,31.69,204300.0,16.2079,16.2335,16.167,16.213,204300.0
2010-02-05 15:45:00,31.69,31.72,31.53,31.55,255200.0,16.213,16.2284,16.1312,16.1414,255200.0
2010-02-05 15:50:00,31.54,31.7,31.54,31.68,264100.0,16.1363,16.2181,16.1363,16.2079,264100.0
2010-02-05 15:55:00,31.68,31.73,31.65,31.71,303600.0,16.2079,16.2335,16.1926,16.2233,303600.0
2010-02-08 09:30:00,31.69,31.71,31.52,31.59,115200.0,16.213,16.2233,16.1261,16.1619,115200.0
2010-02-08 09:35:00,31.58,31.65,31.54,31.65,37400.0,16.1568,16.1926,16.1363,16.1926,37400.0
2010-02-08 09:40:00,31.62,31.67,31.54,31.55,21000.0,16.1772,16.2028,16.1363,16.1414,21000.0
2010-02-08 09:45:00,31.54,31.62,31.51,31.58,38800.0,16.1363,16.1772,16.1209,16.1568,38800.0
2010-02-08 09:50:00,31.58,31.64,31.57,31.64,22300.0,16.1568,16.1875,16.1516,16.1875,22300.0
2010-02-08 09:55:00,31.65,31.69,31.6,31.67,30500.0,16.1926,16.213,16.167,16.2028,30500.0
2010-02-08 10:00:00,31.67,31.68,31.61,31.64,43100.0,16.2028,16.2079,16.1721,16.1875,43100.0
2010-02-08 10:05:00,31.65,31.66,31.57,31.57,28500.0,16.1926,16.1977,16.1516,16.1516,28500.0
2010-02-08 10:10:00,31.58,31.58,31.53,31.53,36000.0,16.1568,16.1568,16.1312,16.1312,36000.0
2010-02-08 10:15:00,31.53,31.53,31.49,31.52,80700.0,16.1312,16.1312,16.1107,16.1261,80700.0
2010-02-08 10:20:00,31.52,31.52,31.42,31.42,48200.0,16.1261,16.1261,16.0749,16.0749,48200.0
2010-02-08 10:25:00,31.43,31.46,31.41,31.42,45900.0,16.08,16.0954,16.0698,16.0749,45900.0
2010-02-08 10:30:00,31.41,31.48,31.4,31.44,37200.0,16.0698,16.1056,16.0647,16.0851,37200.0
2010-02-08 10:35:00,31.44,31.49,31.42,31.43,75500.0,16.0851,16.1107,16.0749,16.08,75500.0
2010-02-08 10:40:00,31.45,31.46,31.42,31.45,35000.0,16.0902,16.0954,16.0749,16.0902,35000.0
2010-02-08 10:45:00,31.45,31.45,31.44,31.44,17600.0,16.0902,16.0902,16.0851,16.0851,17600.0
2010-02-08 10:50:00,31.45,31.48,31.43,31.44,47500.0,16.0902,16.1056,16.08,16.0851,47500.0
2010-02-08 10:55:00,31.43,31.44,31.41,31.41,53700.0,16.08,16.0851,16.0698,16.0698,53700.0
2010-02-08 11:00:00,31.42,31.48,31.42,31.45,72600.0,16.0749,16.1056,16.0749,16.0902,72600.0
2010-02-08 11:05:00,31.45,31.46,31.43,31.43,40200.0,16.0902,16.0954,16.08,16.08,40200.0
2010-02-08 11:10:00,31.43,31.51,31.42,31.5,51800.0,16.08,16.1209,16.0749,16.1158,51800.0
2010-02-08 11:15:00,31.5,31.51,31.47,31.5,44500.0,16.1158,16.1209,16.1005,16.1158,44500.0
2010-02-08 11:20:00,31.5,31.52,31.48,31.52,41600.0,16.1158,16.1261,16.1056,16.1261,41600.0
2010-02-08 11:25:00,31.51,31.52,31.49,31.49,28900.0,16.1209,16.1261,16.1107,16.1107,28900.0
2010-02-08 11:30:00,31.49,31.49,31.43,31.43,41900.0,16.1107,16.1107,16.08,16.08,41900.0
2010-02-08 11:35:00,31.43,31.44,31.41,31.41,29200.0,16.08,16.0851,16.0698,16.0698,29200.0
2010-02-08 11:40:00,31.42,31.45,31.41,31.45,45200.0,16.0749,16.0902,16.0698,16.0902,45200.0
2010-02-08 11:45:00,31.45,31.48,31.43,31.44,34100.0,16.0902,16.1056,16.08,16.0851,34100.0
2010-02-08 11:50:00,31.44,31.46,31.41,31.43,36800.0,16.0851,16.0954,16.0698,16.08,36800.0
2010-02-08 11:55:00,31.42,31.43,31.41,31.41,21200.0,16.0749,16.08,16.0698,16.0698,21200.0
2010-02-08 12:00:00,31.42,31.43,31.4,31.4,30400.0,16.0749,16.08,16.0647,16.0647,30400.0
2010-02-08 12:05:00,31.4,31.46,31.4,31.43,44900.0,16.0647,16.0954,16.0647,16.08,44900.0
2010-02-08 12:10:00,31.43,31.44,31.41,31.41,18000.0,16.08,16.0851,16.0698,16.0698,18000.0
2010-02-08 12:15:00,31.42,31.44,31.4,31.44,21500.0,16.0749,16.0851,16.0647,16.0851,21500.0
2010-02-08 12:20:00,31.43,31.46,31.43,31.44,19000.0,16.08,16.0954,16.08,16.0851,19000.0
2010-02-08 12:25:00,31.44,31.46,31.43,31.45,30300.0,16.0851,16.0954,16.08,16.0902,30300.0
2010-02-08 12:30:00,31.44,31.46,31.43,31.44,34100.0,16.0851,16.0954,16.08,16.0851,34100.0
2010-02-08 12:35:00,31.45,31.47,31.44,31.45,17000.0,16.0902,16.1005,16.0851,16.0902,17000.0
2010-02-08 12:40:00,31.45,31.46,31.44,31.44,11900.0,16.0902,16.0954,16.0851,16.0851,11900.0
2010-02-08 12:45:00,31.44,31.48,31.44,31.45,28100.0,16.0851,16.1056,16.0851,16.0902,28100.0
2010-02-08 12:50:00,31.45,31.47,31.44,31.46,21300.0,16.0902,16.1005,16.0851,16.0954,21300.0
2010-02-08 12:55:00,31.46,31.48,31.46,31.47,21300.0,16.0954,16.1056,16.0954,16.1005,21300.0
2010-02-08 13:00:00,31.47,31.48,31.44,31.44,30500.0,16.1005,16.1056,16.0851,16.0851,30500.0
2010-02-08 13:05:00,31.44,31.45,31.42,31.42,24800.0,16.0851,16.0902,16.0749,16.0749,24800.0
2010-02-08 13:10:00,31.42,31.42,31.39,31.39,23800.0,16.0749,16.0749,16.0595,16.0595,23800.0
2010-02-08 13:15:00,31.39,31.39,31.33,31.38,63300.0,16.0595,16.0595,16.0289,16.0544,63300.0
2010-02-08 13:20:00,31.38,31.4,31.38,31.38,15200.0,16.0544,16.0647,16.0544,16.0544,15200.0
2010-02-08 13:25:00,31.38,31.4,31.36,31.4,24100.0,16.0544,16.0647,16.0442,16.0647,24100.0
2010-02-08 13:30:00,31.4,31.43,31.38,31.39,26300.0,16.0647,16.08,16.0544,16.0595,26300.0
2010-02-08 13:35:00,31.39,31.41,31.39,31.4,18000.0,16.0595,16.0698,16.0595,16.0647,18000.0
2010-02-08 13:40:00,31.4,31.43,31.4,31.4,23100.0,16.0647,16.08,16.0647,16.0647,23100.0
2010-02-08 13:45:00,31.4,31.41,31.38,31.39,32400.0,16.0647,16.0698,16.0544,16.0595,32400.0
2010-02-08 13:50:00,31.39,31.42,31.38,31.4,13300.0,16.0595,16.0749,16.0544,16.0647,13300.0
2010-02-08 13:55:00,31.4,31.41,31.36,31.37,18800.0,16.0647,16.0698,16.0442,16.0493,18800.0
2010-02-08 14:00:00,31.36,31.42,31.36,31.42,23800.0,16.0442,16.0749,16.0442,16.0749,23800.0
2010-02-08 14:05:00,31.41,31.42,31.39,31.4,20900.0,16.0698,16.0749,16.0595,16.0647,20900.0
2010-02-08 14:10:00,31.39,31.41,31.39,31.4,15900.0,16.0595,16.0698,16.0595,16.0647,15900.0
2010-02-08 14:15:00,31.4,31.41,31.38,31.39,21800.0,16.0647,16.0698,16.0544,16.0595,21800.0
2010-02-08 14:20:00,31.38,31.4,31.38,31.38,20800.0,16.0544,16.0647,16.0544,16.0544,20800.0
2010-02-08 14:25:00,31.38,31.39,31.37,31.37,13200.0,16.0544,16.0595,16.0493,16.0493,13200.0
2010-02-08 14:30:00,31.38,31.39,31.35,31.37,24800.0,16.0544,16.0595,16.0391,16.0493,24800.0
2010-02-08 14:35:00,31.36,31.37,31.32,31.33,36100.0,16.0442,16.0493,16.0237,16.0289,36100.0
2010-02-08 14:40:00,31.32,31.34,31.3,31.31,42300.0,16.0237,16.034,16.0135,16.0186,42300.0
2010-02-08 14:45:00,31.32,31.32,31.31,31.32,8900.0,16.0237,16.0237,16.0186,16.0237,8900.0
2010-02-08 14:50:00,31.31,31.32,31.31,31.32,20800.0,16.0186,16.0237,16.0186,16.0237,20800.0
2010-02-08 14:55:00,31.32,31.32,31.29,31.3,43800.0,16.0237,16.0237,16.0084,16.0135,43800.0
2010-02-08 15:00:00,31.3,31.3,31.25,31.27,67300.0,16.0135,16.0135,15.9879,15.9982,67300.0
2010-02-08 15:05:00,31.27,31.29,31.26,31.27,41500.0,15.9982,16.0084,15.993,15.9982,41500.0
2010-02-08 15:10:00,31.26,31.27,31.25,31.27,51300.0,15.993,15.9982,15.9879,15.9982,51300.0
2010-02-08 15:15:00,31.27,31.28,31.22,31.22,74900.0,15.9982,16.0033,15.9726,15.9726,74900.0
2010-02-08 15:20:00,31.23,31.25,31.23,31.23,37300.0,15.9777,15.9879,15.9777,15.9777,37300.0
2010-02-08 15:25:00,31.23,31.24,31.21,31.22,56500.0,15.9777,15.9828,15.9675,15.9726,56500.0
2010-02-08 15:30:00,31.23,31.29,31.22,31.29,92000.0,15.9777,16.0084,15.9726,16.0084,92000.0
2010-02-08 15:35:00,31.29,31.33,31.28,31.33,72800.0,16.0084,16.0289,16.0033,16.0289,72800.0
2010-02-08 15:40:00,31.32,31.32,31.26,31.29,110900.0,16.0237,16.0237,15.993,16.0084,110900.0
2010-02-08 15:45:00,31.29,31.29,31.2,31.2,120400.0,16.0084,16.0084,15.9623,15.9623,120400.0
2010-02-08 15:50:00,31.21,31.22,31.13,31.14,199800.0,15.9675,15.9726,15.9265,15.9316,199800.0
2010-02-08 15:55:00,31.13,31.15,31.1,31.14,370200.0,15.9265,15.9368,15.9112,15.9316,370200.0
2010-02-09 09:30:00,31.32,31.45,31.26,31.35,83300.0,16.0237,16.0902,15.993,16.0391,83300.0
2010-02-09 09:35:00,31.34,31.36,31.32,31.32,30000.0,16.034,16.0442,16.0237,16.0237,30000.0
2010-02-09 09:40:00,31.33,31.33,31.16,31.25,80600.0,16.0289,16.0289,15.9419,15.9879,80600.0
2010-02-09 09:45:00,31.26,31.3,31.2,31.22,55000.0,15.993,16.0135,15.9623,15.9726,55000.0
2010-02-09 09:50:00,31.23,31.24,31.17,31.2,38900.0,15.9777,15.9828,15.947,15.9623,38900.0
2010-02-09 09:55:00,31.2,31.22,31.19,31.2,24400.0,15.9623,15.9726,15.9572,15.9623,24400.0
2010-02-09 10:00:00,31.19,31.22,31.16,31.21,40600.0,15.9572,15.9726,15.9419,15.9675,40600.0
2010-02-09 10:05:00,31.21,31.26,31.21,31.25,45800.0,15.9675,15.993,15.9675,15.9879,45800.0
2010-02-09 10:10:00,31.25,31.31,31.25,31.29,24300.0,15.9879,16.0186,15.9879,16.0084,24300.0
2010-02-09 10:15:00,31.3,31.37,31.29,31.34,39900.0,16.0135,16.0493,16.0084,16.034,39900.0
2010-02-09 10:20:00,31.33,31.34,31.3,31.34,27700.0,16.0289,16.034,16.0135,16.034,27700.0
2010-02-09 10:25:00,31.33,31.36,31.27,31.29,30500.0,16.0289,16.0442,15.9982,16.0084,30500.0
2010-02-09 10:30:00,31.29,31.33,31.26,31.31,35200.0,16.0084,16.0289,15.993,16.0186,35200.0
2010-02-09 10:35:00,31.31,31.35,31.31,31.34,26100.0,16.0186,16.0391,16.0186,16.034,26100.0
2010-02-09 10:40:00,31.34,31.35,31.27,31.27,40200.0,16.034,16.0391,15.9982,15.9982,40200.0
2010-02-09 10:45:00,31.28,31.28,31.22,31.22,30000.0,16.0033,16.0033,15.9726,15.9726,30000.0
2010-02-09 10:50:00,31.23,31.25,31.23,31.24,27900.0,15.9777,15.9879,15.9777,15.9828,27900.0
2010-02-09 10:55:00,31.23,31.29,31.23,31.25,46800.0,15.9777,16.0084,15.9777,15.9879,46800.0
2010-02-09 11:00:00,31.24,31.27,31.2,31.23,37700.0,15.9828,15.9982,15.9623,15.9777,37700.0
2010-02-09 11:05:00,31.23,31.26,31.16,31.18,33000.0,15.9777,15.993,15.9419,15.9521,33000.0
2010-02-09 11:10:00,31.18,31.25,31.16,31.23,30200.0,15.9521,15.9879,15.9419,15.9777,30200.0
2010-02-09 11:15:00,31.23,31.25,31.2,31.25,61000.0,15.9777,15.9879,15.9623,15.9879,61000.0
2010-02-09 11:20:00,31.25,31.29,31.24,31.29,29000.0,15.9879,16.0084,15.9828,16.0084,29000.0
2010-02-09 11:25:00,31.29,31.3,31.25,31.27,41900.0,16.0084,16.0135,15.9879,15.9982,41900.0
2010-02-09 11:30:00,31.28,31.42,31.26,31.42,106400.0,16.0033,16.0749,15.993,16.0749,106400.0
2010-02-09 11:35:00,31.43,31.47,31.37,31.46,69800.0,16.08,16.1005,16.0493,16.0954,69800.0
2010-02-09 11:40:00,31.47,31.47,31.35,31.37,63000.0,16.1005,16.1005,16.0391,16.0493,63000.0
2010-02-09 11:45:00,31.38,31.42,31.37,31.39,50000.0,16.0544,16.0749,16.0493,16.0595,50000.0
2010-02-09 11:50:00,31.39,31.55,31.38,31.52,59500.0,16.0595,16.1414,16.0544,16.1261,59500.0
2010-02-09 11:55:00,31.53,31.53,31.43,31.45,61600.0,16.1312,16.1312,16.08,16.0902,61600.0
2010-02-09 12:00:00,31.46,31.52,31.43,31.52,31000.0,16.0954,16.1261,16.08,16.1261,31000.0
2010-02-09 12:05:00,31.52,31.57,31.51,31.52,65300.0,16.1261,16.1516,16.1209,16.1261,65300.0
2010-02-09 12:10:00,31.52,31.55,31.52,31.53,21700.0,16.1261,16.1414,16.1261,16.1312,21700.0
2010-02-09 12:15:00,31.53,31.6,31.52,31.57,54900.0,16.1312,16.167,16.1261,16.1516,54900.0
2010-02-09 12:20:00,31.57,31.57,31.53,31.55,37800.0,16.1516,16.1516,16.1312,16.1414,37800.0
2010-02-09 12:25:00,31.54,31.54,31.5,31.53,44800.0,16.1363,16.1363,16.1158,16.1312,44800.0
2010-02-09 12:30:00,31.53,31.54,31.51,31.52,33000.0,16.1312,16.1363,16.1209,16.1261,33000.0
2010-02-09 12:35:00,31.52,31.55,31.47,31.5,48900.0,16.1261,16.1414,16.1005,16.1158,48900.0
2010-02-09 12:40:00,31.51,31.53,31.33,31.4,218500.0,16.1209,16.1312,16.0289,16.0647,218500.0
2010-02-09 12:45:00,31.39,31.42,31.34,31.39,102200.0,16.0595,16.0749,16.034,16.0595,102200.0
2010-02-09 12:50:00,31.39,31.45,31.35,31.41,90500.0,16.0595,16.0902,16.0391,16.0698,90500.0
2010-02-09 12:55:00,31.41,31.46,31.38,31.42,39900.0,16.0698,16.0954,16.0544,16.0749,39900.0
2010-02-09 13:00:00,31.42,31.48,31.4,31.4,60300.0,16.0749,16.1056,16.0647,16.0647,60300.0
2010-02-09 13:05:00,31.41,31.47,31.38,31.43,52700.0,16.0698,16.1005,16.0544,16.08,52700.0
2010-02-09 13:10:00,31.42,31.43,31.34,31.38,50000.0,16.0749,16.08,16.034,16.0544,50000.0
2010-02-09 13:15:00,31.37,31.39,31.33,31.33,32100.0,16.0493,16.0595,16.0289,16.0289,32100.0
2010-02-09 13:20:00,31.34,31.35,31.3,31.35,32300.0,16.034,16.0391,16.0135,16.0391,32300.0
2010-02-09 13:25:00,31.35,31.36,31.28,31.28,48500.0,16.0391,16.0442,16.0033,16.0033,48500.0
2010-02-09 13:30:00,31.29,31.3,31.28,31.29,28800.0,16.0084,16.0135,16.0033,16.0084,28800.0
2010-02-09 13:35:00,31.29,31.32,31.28,31.31,29700.0,16.0084,16.0237,16.0033,16.0186,29700.0
2010-02-09 13:40:00,31.31,31.32,31.26,31.32,52200.0,16.0186,16.0237,15.993,16.0237,52200.0
2010-02-09 13:45:00,31.32,31.38,31.32,31.36,48400.0,16.0237,16.0544,16.0237,16.0442,48400.0
2010-02-09 13:50:00,31.35,31.37,31.34,31.35,18200.0,16.0391,16.0493,16.034,16.0391,18200.0
2010-02-09 13:55:00,31.35,31.36,31.34,31.34,14400.0,16.0391,16.0442,16.034,16.034,14400.0
2010-02-09 14:00:00,31.34,31.37,31.33,31.34,29800.0,16.034,16.0493,16.0289,16.034,29800.0
2010-02-09 14:05:00,31.34,31.38,31.32,31.32,22400.0,16.034,16.0544,16.0237,16.0237,22400.0
2010-02-09 14:10:00,31.31,31.34,31.3,31.33,19100.0,16.0186,16.034,16.0135,16.0289,19100.0
2010-02-09 14:15:00,31.32,31.32,31.25,31.26,24600.0,16.0237,16.0237,15.9879,15.993,24600.0
2010-02-09 14:20:00,31.25,31.3,31.25,31.29,17100.0,15.9879,16.0135,15.9879,16.0084,17100.0
2010-02-09 14:25:00,31.3,31.34,31.29,31.33,36400.0,16.0135,16.034,16.0084,16.0289,36400.0
2010-02-09 14:30:00,31.33,31.36,31.3,31.34,28000.0,16.0289,16.0442,16.0135,16.034,28000.0
2010-02-09 14:35:00,31.35,31.36,31.3,31.3,32600.0,16.0391,16.0442,16.0135,16.0135,32600.0
2010-02-09 14:40:00,31.29,31.35,31.28,31.29,40200.0,16.0084,16.0391,16.0033,16.0084,40200.0
2010-02-09 14:45:00,31.29,31.32,31.27,31.31,48500.0,16.0084,16.0237,15.9982,16.0186,48500.0
2010-02-09 14:50:00,31.31,31.34,31.3,31.31,43200.0,16.0186,16.034,16.0135,16.0186,43200.0
2010-02-09 14:55:00,31.32,31.35,31.3,31.3,29000.0,16.0237,16.0391,16.0135,16.0135,29000.0
2010-02-09 15:00:00,31.31,31.34,31.28,31.33,41000.0,16.0186,16.034,16.0033,16.0289,41000.0
2010-02-09 15:05:00,31.33,31.37,31.31,31.31,48000.0,16.0289,16.0493,16.0186,16.0186,48000.0
2010-02-09 15:10:00,31.31,31.37,31.27,31.37,54700.0,16.0186,16.0493,15.9982,16.0493,54700.0
2010-02-09 15:15:00,31.37,31.37,31.33,31.35,69600.0,16.0493,16.0493,16.0289,16.0391,69600.0
2010-02-09 15:20:00,31.34,31.43,31.34,31.36,67000.0,16.034,16.08,16.034,16.0442,67000.0
2010-02-09 15:25:00,31.37,31.4,31.35,31.37,79900.0,16.0493,16.0647,16.0391,16.0493,79900.0
2010-02-09 15:30:00,31.38,31.4,31.35,31.4,52200.0,16.0544,16.0647,16.0391,16.0647,52200.0
2010-02-09 15:35:00,31.39,31.4,31.35,31.36,65100.0,16.0595,16.0647,16.0391,16.0442,65100.0
2010-02-09 15:40:00,31.35,31.36,31.31,31.35,104600.0,16.0391,16.0442,16.0186,16.0391,104600.0
2010-02-09 15:45:00,31.34,31.35,31.31,31.32,56700.0,16.034,16.0391,16.0186,16.0237,56700.0
2010-02-09 15:50:00,31.31,31.32,31.21,31.22,116000.0,16.0186,16.0237,15.9675,15.9726,116000.0
2010-02-09 15:55:00,31.22,31.28,31.22,31.27,120800.0,15.9726,16.0033,15.9726,15.9982,120800.0
2010-02-10 09:30:00,31.29,31.29,31.08,31.16,100300.0,16.0084,16.0084,15.9009,15.9419,100300.0
2010-02-10 09:35:00,31.16,31.18,31.11,31.11,48700.0,15.9419,15.9521,15.9163,15.9163,48700.0
2010-02-10 09:40:00,31.11,31.16,31.06,31.13,46400.0,15.9163,15.9419,15.8907,15.9265,46400.0
2010-02-10 09:45:00,31.13,31.16,31.12,31.16,34800.0,15.9265,15.9419,15.9214,15.9419,34800.0
2010-02-10 09:50:00,31.16,31.17,31.1,31.1,15500.0,15.9419,15.947,15.9112,15.9112,15500.0
2010-02-10 09:55:00,31.1,31.18,31.1,31.12,24100.0,15.9112,15.9521,15.9112,15.9214,24100.0
2010-02-10 10:00:00,31.12,31.13,31.06,31.13,56300.0,15.9214,15.9265,15.8907,15.9265,56300.0
2010-02-10 10:05:00,31.13,31.15,31.05,31.06,71900.0,15.9265,15.9368,15.8856,15.8907,71900.0
2010-02-10 10:10:00,31.06,31.06,31.04,31.05,32100.0,15.8907,15.8907,15.8805,15.8856,32100.0
2010-02-10 10:15:00,31.05,31.06,31.02,31.04,57500.0,15.8856,15.8907,15.8703,15.8805,57500.0
2010-02-10 10:20:00,31.04,31.06,31.02,31.03,40500.0,15.8805,15.8907,15.8703,15.8754,40500.0
2010-02-10 10:25:00,31.03,31.06,31.02,31.04,62000.0,15.8754,15.8907,15.8703,15.8805,62000.0
2010-02-10 10:30:00,31.03,31.08,31.01,31.07,64800.0,15.8754,15.9009,15.8651,15.8958,64800.0
2010-02-10 10:35:00,31.07,31.07,31.03,31.04,30500.0,15.8958,15.8958,15.8754,15.8805,30500.0
2010-02-10 10:40:00,31.04,31.11,31.03,31.07,42900.0,15.8805,15.9163,15.8754,15.8958,42900.0
2010-02-10 10:45:00,31.06,31.08,31.04,31.05,36400.0,15.8907,15.9009,15.8805,15.8856,36400.0
2010-02-10 10:50:00,31.04,31.1,31.03,31.07,28600.0,15.8805,15.9112,15.8754,15.8958,28600.0
2010-02-10 10:55:00,31.07,31.13,31.06,31.11,27500.0,15.8958,15.9265,15.8907,15.9163,27500.0
2010-02-10 11:00:00,31.11,31.13,31.05,31.08,37000.0,15.9163,15.9265,15.8856,15.9009,37000.0
2010-02-10 11:05:00,31.08,31.16,31.08,31.15,43600.0,15.9009,15.9419,15.9009,15.9368,43600.0
2010-02-10 11:10:00,31.17,31.18,31.11,31.12,32300.0,15.947,15.9521,15.9163,15.9214,32300.0
2010-02-10 11:15:00,31.12,31.18,31.11,31.15,23300.0,15.9214,15.9521,15.9163,15.9368,23300.0
2010-02-10 11:20:00,31.14,31.2,31.14,31.2,20300.0,15.9316,15.9623,15.9316,15.9623,20300.0
2010-02-10 11:25:00,31.2,31.24,31.19,31.23,39000.0,15.9623,15.9828,15.9572,15.9777,39000.0
2010-02-10 11:30:00,31.23,31.25,31.19,31.19,40700.0,15.9777,15.9879,15.9572,15.9572,40700.0
2010-02-10 11:35:00,31.2,31.24,31.18,31.24,15100.0,15.9623,15.9828,15.9521,15.9828,15100.0
2010-02-10 11:40:00,31.23,31.25,31.23,31.25,25700.0,15.9777,15.9879,15.9777,15.9879,25700.0
2010-02-10 11:45:00,31.25,31.26,31.22,31.26,23600.0,15.9879,15.993,15.9726,15.993,23600.0
2010-02-10 11:50:00,31.26,31.27,31.25,31.26,12800.0,15.993,15.9982,15.9879,15.993,12800.0
2010-02-10 11:55:00,31.26,31.28,31.16,31.2,53800.0,15.993,16.0033,15.9419,15.9623,53800.0
2010-02-10 12:00:00,31.2,31.21,31.15,31.21,26000.0,15.9623,15.9675,15.9368,15.9675,26000.0
2010-02-10 12:05:00,31.21,31.23,31.17,31.21,40000.0,15.9675,15.9777,15.947,15.9675,40000.0
2010-02-10 12:10:00,31.23,31.23,31.14,31.14,20000.0,15.9777,15.9777,15.9316,15.9316,20000.0
2010-02-10 12:15:00,31.15,31.17,31.12,31.16,19500.0,15.9368,15.947,15.9214,15.9419,19500.0
2010-02-10 12:20:00,31.16,31.21,31.11,31.21,38900.0,15.9419,15.9675,15.9163,15.9675,38900.0
2010-02-10 12:25:00,31.2,31.23,31.16,31.22,23000.0,15.9623,15.9777,15.9419,15.9726,23000.0
2010-02-10 12:30:00,31.23,31.26,31.17,31.17,33700.0,15.9777,15.993,15.947,15.947,33700.0
2010-02-10 12:35:00,31.17,31.21,31.17,31.2,10300.0,15.947,15.9675,15.947,15.9623,10300.0
2010-02-10 12:40:00,31.22,31.23,31.18,31.19,18200.0,15.9726,15.9777,15.9521,15.9572,18200.0
2010-02-10 12:45:00,31.19,31.2,31.18,31.2,4100.0,15.9572,15.9623,15.9521,15.9623,4100.0
2010-02-10 12:50:00,31.19,31.22,31.19,31.21,10900.0,15.9572,15.9726,15.9572,15.9675,10900.0
2010-02-10 12:55:00,31.22,31.23,31.19,31.19,13800.0,15.9726,15.9777,15.9572,15.9572,13800.0
2010-02-10 13:00:00,31.19,31.23,31.18,31.19,14400.0,15.9572,15.9777,15.9521,15.9572,14400.0
2010-02-10 13:05:00,31.19,31.23,31.19,31.22,21200.0,15.9572,15.9777,15.9572,15.9726,21200.0
2010-02-10 13:10:00,31.22,31.25,31.21,31.21,25400.0,15.9726,15.9879,15.9675,15.9675,25400.0
2010-02-10 13:15:00,31.2,31.22,31.19,31.22,8600.0,15.9623,15.9726,15.9572,15.9726,8600.0
2010-02-10 13:20:00,31.23,31.25,31.21,31.24,18800.0,15.9777,15.9879,15.9675,15.9828,18800.0
2010-02-10 13:25:00,31.23,31.28,31.23,31.27,12500.0,15.9777,16.0033,15.9777,15.9982,12500.0
2010-02-10 13:30:00,31.28,31.3,31.27,31.3,22600.0,16.0033,16.0135,15.9982,16.0135,22600.0
2010-02-10 13:35:00,31.3,31.3,31.26,31.26,24500.0,16.0135,16.0135,15.993,15.993,24500.0
2010-02-10 13:40:00,31.25,31.27,31.25,31.26,20000.0,15.9879,15.9982,15.9879,15.993,20000.0
2010-02-10 13:45:00,31.27,31.29,31.24,31.28,11500.0,15.9982,16.0084,15.9828,16.0033,11500.0
2010-02-10 13:50:00,31.28,31.31,31.28,31.28,15500.0,16.0033,16.0186,16.0033,16.0033,15500.0
2010-02-10 13:55:00,31.27,31.3,31.26,31.3,12500.0,15.9982,16.0135,15.993,16.0135,12500.0
2010-02-10 14:00:00,31.29,31.32,31.29,31.3,19100.0,16.0084,16.0237,16.0084,16.0135,19100.0
2010-02-10 14:05:00,31.29,31.33,31.29,31.31,20300.0,16.0084,16.0289,16.0084,16.0186,20300.0
2010-02-10 14:10:00,31.3,31.3,31.25,31.26,19700.0,16.0135,16.0135,15.9879,15.993,19700.0
2010-02-10 14:15:00,31.26,31.31,31.25,31.28,19600.0,15.993,16.0186,15.9879,16.0033,19600.0
2010-02-10 14:20:00,31.28,31.33,31.27,31.33,64400.0,16.0033,16.0289,15.9982,16.0289,64400.0
2010-02-10 14:25:00,31.33,31.36,31.33,31.34,31600.0,16.0289,16.0442,16.0289,16.034,31600.0
2010-02-10 14:30:00,31.34,31.36,31.3,31.35,66100.0,16.034,16.0442,16.0135,16.0391,66100.0
2010-02-10 14:35:00,31.35,31.35,31.31,31.33,50400.0,16.0391,16.0391,16.0186,16.0289,50400.0
2010-02-10 14:40:00,31.33,31.34,31.33,31.33,18800.0,16.0289,16.034,16.0289,16.0289,18800.0
2010-02-10 14:45:00,31.33,31.36,31.33,31.35,41300.0,16.0289,16.0442,16.0289,16.0391,41300.0
2010-02-10 14:50:00,31.34,31.36,31.33,31.35,56700.0,16.034,16.0442,16.0289,16.0391,56700.0
2010-02-10 14:55:00,31.35,31.35,31.34,31.34,22800.0,16.0391,16.0391,16.034,16.034,22800.0
2010-02-10 15:00:00,31.34,31.36,31.34,31.36,43400.0,16.034,16.0442,16.034,16.0442,43400.0
2010-02-10 15:05:00,31.36,31.36,31.32,31.34,35100.0,16.0442,16.0442,16.0237,16.034,35100.0
2010-02-10 15:10:00,31.34,31.36,31.33,31.33,33600.0,16.034,16.0442,16.0289,16.0289,33600.0
2010-02-10 15:15:00,31.33,31.34,31.3,31.33,45900.0,16.0289,16.034,16.0135,16.0289,45900.0
2010-02-10 15:20:00,31.32,31.33,31.31,31.32,28700.0,16.0237,16.0289,16.0186,16.0237,28700.0
2010-02-10 15:25:00,31.33,31.34,31.3,31.31,43400.0,16.0289,16.034,16.0135,16.0186,43400.0
2010-02-10 15:30:00,31.31,31.32,31.22,31.25,96500.0,16.0186,16.0237,15.9726,15.9879,96500.0
2010-02-10 15:35:00,31.25,31.27,31.2,31.24,90500.0,15.9879,15.9982,15.9623,15.9828,90500.0
2010-02-10 15:40:00,31.23,31.29,31.21,31.25,74000.0,15.9777,16.0084,15.9675,15.9879,74000.0
2010-02-10 15:45:00,31.24,31.29,31.24,31.25,51700.0,15.9828,16.0084,15.9828,15.9879,51700.0
2010-02-10 15:50:00,31.25,31.32,31.25,31.27,128900.0,15.9879,16.0237,15.9879,15.9982,128900.0
2010-02-10 15:55:00,31.28,31.3,31.26,31.29,172400.0,16.0033,16.0135,15.993,16.0084,172400.0
2010-02-11 09:30:00,31.19,31.22,31.09,31.1,69900.0,15.9572,15.9726,15.9061,15.9112,69900.0
2010-02-11 09:35:00,31.1,31.14,31.03,31.1,74100.0,15.9112,15.9316,15.8754,15.9112,74100.0
2010-02-11 09:40:00,31.1,31.1,31.0,31.02,127200.0,15.9112,15.9112,15.86,15.8703,127200.0
2010-02-11 09:45:00,31.01,31.03,31.0,31.02,61200.0,15.8651,15.8754,15.86,15.8703,61200.0
2010-02-11 09:50:00,31.02,31.07,31.0,31.02,71900.0,15.8703,15.8958,15.86,15.8703,71900.0
2010-02-11 09:55:00,31.02,31.13,31.02,31.06,48800.0,15.8703,15.9265,15.8703,15.8907,48800.0
2010-02-11 10:00:00,31.05,31.05,31.01,31.05,47500.0,15.8856,15.8856,15.8651,15.8856,47500.0
2010-02-11 10:05:00,31.05,31.09,31.04,31.06,42400.0,15.8856,15.9061,15.8805,15.8907,42400.0
2010-02-11 10:10:00,31.05,31.11,31.04,31.05,60200.0,15.8856,15.9163,15.8805,15.8856,60200.0
2010-02-11 10:15:00,31.04,31.07,31.02,31.02,32700.0,15.8805,15.8958,15.8703,15.8703,32700.0
2010-02-11 10:20:00,31.03,31.03,31.0,31.0,49000.0,15.8754,15.8754,15.86,15.86,49000.0
2010-02-11 10:25:00,31.01,31.02,31.0,31.01,40900.0,15.8651,15.8703,15.86,15.8651,40900.0
2010-02-11 10:30:00,31.01,31.01,30.92,30.93,88200.0,15.8651,15.8651,15.8191,15.8242,88200.0
2010-02-11 10:35:00,30.92,30.98,30.92,30.97,58100.0,15.8191,15.8498,15.8191,15.8447,58100.0
2010-02-11 10:40:00,30.96,30.97,30.9,30.94,61000.0,15.8396,15.8447,15.8089,15.8293,61000.0
2010-02-11 10:45:00,30.94,31.0,30.92,30.94,58600.0,15.8293,15.86,15.8191,15.8293,58600.0
2010-02-11 10:50:00,30.94,30.94,30.89,30.91,70900.0,15.8293,15.8293,15.8037,15.814,70900.0
2010-02-11 10:55:00,30.91,30.96,30.89,30.92,70000.0,15.814,15.8396,15.8037,15.8191,70000.0
2010-02-11 11:00:00,30.92,30.95,30.9,30.92,47600.0,15.8191,15.8344,15.8089,15.8191,47600.0
2010-02-11 11:05:00,30.93,30.93,30.85,30.89,74200.0,15.8242,15.8242,15.7833,15.8037,74200.0
2010-02-11 11:10:00,30.89,30.98,30.89,30.97,61500.0,15.8037,15.8498,15.8037,15.8447,61500.0
2010-02-11 11:15:00,30.97,30.98,30.95,30.95,36900.0,15.8447,15.8498,15.8344,15.8344,36900.0
2010-02-11 11:20:00,30.95,31.04,30.95,31.04,63000.0,15.8344,15.8805,15.8344,15.8805,63000.0
2010-02-11 11:25:00,31.04,31.1,31.03,31.04,52500.0,15.8805,15.9112,15.8754,15.8805,52500.0
2010-02-11 11:30:00,31.04,31.07,31.0,31.01,46000.0,15.8805,15.8958,15.86,15.8651,46000.0
2010-02-11 11:35:00,31.01,31.05,31.0,31.01,28400.0,15.8651,15.8856,15.86,15.8651,28400.0
2010-02-11 11:40:00,31.01,31.16,30.99,31.15,66900.0,15.8651,15.9419,15.8549,15.9368,66900.0
2010-02-11 11:45:00,31.15,31.2,31.12,31.12,41900.0,15.9368,15.9623,15.9214,15.9214,41900.0
2010-02-11 11:50:00,31.11,31.17,31.1,31.17,42800.0,15.9163,15.947,15.9112,15.947,42800.0
2010-02-11 11:55:00,31.16,31.17,31.13,31.15,23900.0,15.9419,15.947,15.9265,15.9368,23900.0
2010-02-11 12:00:00,31.16,31.17,31.16,31.16,23600.0,15.9419,15.947,15.9419,15.9419,23600.0
2010-02-11 12:05:00,31.16,31.17,31.14,31.15,13400.0,15.9419,15.947,15.9316,15.9368,13400.0
2010-02-11 12:10:00,31.15,31.21,31.14,31.19,56900.0,15.9368,15.9675,15.9316,15.9572,56900.0
2010-02-11 12:15:00,31.2,31.25,31.18,31.21,71400.0,15.9623,15.9879,15.9521,15.9675,71400.0
2010-02-11 12:20:00,31.2,31.21,31.14,31.15,34800.0,15.9623,15.9675,15.9316,15.9368,34800.0
2010-02-11 12:25:00,31.14,31.22,31.12,31.22,44700.0,15.9316,15.9726,15.9214,15.9726,44700.0
2010-02-11 12:30:00,31.21,31.21,31.16,31.18,19100.0,15.9675,15.9675,15.9419,15.9521,19100.0
2010-02-11 12:35:00,31.18,31.18,31.15,31.16,23000.0,15.9521,15.9521,15.9368,15.9419,23000.0
2010-02-11 12:40:00,31.16,31.21,31.16,31.21,29800.0,15.9419,15.9675,15.9419,15.9675,29800.0
2010-02-11 12:45:00,31.2,31.21,31.19,31.21,8100.0,15.9623,15.9675,15.9572,15.9675,8100.0
2010-02-11 12:50:00,31.21,31.21,31.2,31.2,6400.0,15.9675,15.9675,15.9623,15.9623,6400.0
2010-02-11 12:55:00,31.21,31.21,31.19,31.2,11100.0,15.9675,15.9675,15.9572,15.9623,11100.0
2010-02-11 13:00:00,31.19,31.2,31.18,31.19,8300.0,15.9572,15.9623,15.9521,15.9572,8300.0
2010-02-11 13:05:00,31.18,31.2,31.17,31.2,15000.0,15.9521,15.9623,15.947,15.9623,15000.0
2010-02-11 13:10:00,31.2,31.21,31.19,31.21,10700.0,15.9623,15.9675,15.9572,15.9675,10700.0
2010-02-11 13:15:00,31.21,31.21,31.18,31.21,14700.0,15.9675,15.9675,15.9521,15.9675,14700.0
2010-02-11 13:20:00,31.21,31.24,31.2,31.23,20700.0,15.9675,15.9828,15.9623,15.9777,20700.0
2010-02-11 13:25:00,31.23,31.25,31.22,31.23,28000.0,15.9777,15.9879,15.9726,15.9777,28000.0
2010-02-11 13:30:00,31.23,31.3,31.23,31.29,31500.0,15.9777,16.0135,15.9777,16.0084,31500.0
2010-02-11 13:35:00,31.3,31.31,31.27,31.29,43000.0,16.0135,16.0186,15.9982,16.0084,43000.0
2010-02-11 13:40:00,31.29,31.29,31.24,31.25,28000.0,16.0084,16.0084,15.9828,15.9879,28000.0
2010-02-11 13:45:00,31.24,31.25,31.2,31.21,24700.0,15.9828,15.9879,15.9623,15.9675,24700.0
2010-02-11 13:50:00,31.21,31.23,31.19,31.21,28300.0,15.9675,15.9777,15.9572,15.9675,28300.0
2010-02-11 13:55:00,31.21,31.25,31.21,31.24,15200.0,15.9675,15.9879,15.9675,15.9828,15200.0
2010-02-11 14:00:00,31.24,31.25,31.23,31.24,19600.0,15.9828,15.9879,15.9777,15.9828,19600.0
2010-02-11 14:05:00,31.25,31.28,31.24,31.27,48300.0,15.9879,16.0033,15.9828,15.9982,48300.0
2010-02-11 14:10:00,31.28,31.3,31.27,31.28,69600.0,16.0033,16.0135,15.9982,16.0033,69600.0
2010-02-11 14:15:00,31.29,31.32,31.28,31.31,21500.0,16.0084,16.0237,16.0033,16.0186,21500.0
2010-02-11 14:20:00,31.31,31.34,31.31,31.33,83300.0,16.0186,16.034,16.0186,16.0289,83300.0
2010-02-11 14:25:00,31.33,31.38,31.32,31.37,61400.0,16.0289,16.0544,16.0237,16.0493,61400.0
2010-02-11 14:30:00,31.37,31.37,31.3,31.3,32300.0,16.0493,16.0493,16.0135,16.0135,32300.0
2010-02-11 14:35:00,31.31,31.31,31.28,31.29,16900.0,16.0186,16.0186,16.0033,16.0084,16900.0
2010-02-11 14:40:00,31.29,31.3,31.26,31.26,12600.0,16.0084,16.0135,15.993,15.993,12600.0
2010-02-11 14:45:00,31.26,31.33,31.26,31.3,27400.0,15.993,16.0289,15.993,16.0135,27400.0
2010-02-11 14:50:00,31.31,31.31,31.25,31.25,47400.0,16.0186,16.0186,15.9879,15.9879,47400.0
2010-02-11 14:55:00,31.25,31.28,31.24,31.28,35700.0,15.9879,16.0033,15.9828,16.0033,35700.0
2010-02-11 15:00:00,31.28,31.28,31.27,31.27,12200.0,16.0033,16.0033,15.9982,15.9982,12200.0
2010-02-11 15:05:00,31.27,31.3,31.26,31.3,35600.0,15.9982,16.0135,15.993,16.0135,35600.0
2010-02-11 15:10:00,31.3,31.31,31.29,31.31,19300.0,16.0135,16.0186,16.0084,16.0186,19300.0
2010-02-11 15:15:00,31.3,31.3,31.27,31.28,9500.0,16.0135,16.0135,15.9982,16.0033,9500.0
2010-02-11 15:20:00,31.27,31.29,31.25,31.28,28900.0,15.9982,16.0084,15.9879,16.0033,28900.0
2010-02-11 15:25:00,31.29,31.29,31.25,31.25,17700.0,16.0084,16.0084,15.9879,15.9879,17700.0
2010-02-11 15:30:00,31.25,31.3,31.24,31.29,35500.0,15.9879,16.0135,15.9828,16.0084,35500.0
2010-02-11 15:35:00,31.29,31.3,31.26,31.27,30300.0,16.0084,16.0135,15.993,15.9982,30300.0
2010-02-11 15:40:00,31.26,31.32,31.26,31.32,44200.0,15.993,16.0237,15.993,16.0237,44200.0
2010-02-11 15:45:00,31.32,31.32,31.23,31.23,94800.0,16.0237,16.0237,15.9777,15.9777,94800.0
2010-02-11 15:50:00,31.24,31.32,31.23,31.32,100700.0,15.9828,16.0237,15.9777,16.0237,100700.0
2010-02-11 15:55:00,31.31,31.33,31.29,31.29,106300.0,16.0186,16.0289,16.0084,16.0084,106300.0
2010-02-12 09:30:00,31.09,31.2,31.0,31.14,146800.0,15.9061,15.9623,15.86,15.9316,146800.0
2010-02-12 09:35:00,31.15,31.23,31.11,31.2,119600.0,15.9368,15.9777,15.9163,15.9623,119600.0
2010-02-12 09:40:00,31.19,31.19,31.06,31.07,85400.0,15.9572,15.9572,15.8907,15.8958,85400.0
2010-02-12 09:45:00,31.07,31.16,31.02,31.1,58100.0,15.8958,15.9419,15.8703,15.9112,58100.0
2010-02-12 09:50:00,31.11,31.12,31.01,31.03,85400.0,15.9163,15.9214,15.8651,15.8754,85400.0
2010-02-12 09:55:00,31.04,31.14,31.02,31.13,65200.0,15.8805,15.9316,15.8703,15.9265,65200.0
2010-02-12 10:00:00,31.13,31.14,31.0,31.03,72600.0,15.9265,15.9316,15.86,15.8754,72600.0
2010-02-12 10:05:00,31.04,31.06,31.01,31.06,54000.0,15.8805,15.8907,15.8651,15.8907,54000.0
2010-02-12 10:10:00,31.06,31.16,31.03,31.07,81300.0,15.8907,15.9419,15.8754,15.8958,81300.0
2010-02-12 10:15:00,31.07,31.17,31.07,31.1,71000.0,15.8958,15.947,15.8958,15.9112,71000.0
2010-02-12 10:20:00,31.09,31.11,31.04,31.05,57500.0,15.9061,15.9163,15.8805,15.8856,57500.0
2010-02-12 10:25:00,31.05,31.07,31.0,31.01,117600.0,15.8856,15.8958,15.86,15.8651,117600.0
2010-02-12 10:30:00,31.01,31.06,31.0,31.0,79900.0,15.8651,15.8907,15.86,15.86,79900.0
2010-02-12 10:35:00,31.01,31.01,30.99,31.0,176900.0,15.8651,15.8651,15.8549,15.86,176900.0
2010-02-12 10:40:00,31.0,31.03,31.0,31.01,57800.0,15.86,15.8754,15.86,15.8651,57800.0
2010-02-12 10:45:00,31.0,31.02,30.99,31.01,62000.0,15.86,15.8703,15.8549,15.8651,62000.0
2010-02-12 10:50:00,31.01,31.06,31.0,31.03,60000.0,15.8651,15.8907,15.86,15.8754,60000.0
2010-02-12 10:55:00,31.04,31.07,31.03,31.07,46400.0,15.8805,15.8958,15.8754,15.8958,46400.0
2010-02-12 11:00:00,31.07,31.07,31.0,31.01,45600.0,15.8958,15.8958,15.86,15.8651,45600.0
2010-02-12 11:05:00,31.01,31.02,31.0,31.0,23600.0,15.8651,15.8703,15.86,15.86,23600.0
2010-02-12 11:10:00,31.01,31.01,31.0,31.01,27900.0,15.8651,15.8651,15.86,15.8651,27900.0
2010-02-12 11:15:00,31.01,31.05,31.0,31.01,114500.0,15.8651,15.8856,15.86,15.8651,114500.0
2010-02-12 11:20:00,31.02,31.06,31.0,31.01,56800.0,15.8703,15.8907,15.86,15.8651,56800.0
2010-02-12 11:25:00,31.01,31.04,31.01,31.01,32700.0,15.8651,15.8805,15.8651,15.8651,32700.0
2010-02-12 11:30:00,31.01,31.02,31.0,31.01,83400.0,15.8651,15.8703,15.86,15.8651,83400.0
2010-02-12 11:35:00,31.01,31.02,31.0,31.01,40500.0,15.8651,15.8703,15.86,15.8651,40500.0
2010-02-12 11:40:00,31.0,31.03,31.0,31.0,33200.0,15.86,15.8754,15.86,15.86,33200.0
2010-02-12 11:45:00,31.01,31.06,31.0,31.05,55900.0,15.8651,15.8907,15.86,15.8856,55900.0
2010-02-12 11:50:00,31.05,31.06,31.01,31.05,50200.0,15.8856,15.8907,15.8651,15.8856,50200.0
2010-02-12 11:55:00,31.04,31.06,31.03,31.05,60800.0,15.8805,15.8907,15.8754,15.8856,60800.0
2010-02-12 12:00:00,31.05,31.12,31.05,31.1,92200.0,15.8856,15.9214,15.8856,15.9112,92200.0
2010-02-12 12:05:00,31.1,31.14,31.09,31.13,36000.0,15.9112,15.9316,15.9061,15.9265,36000.0
2010-02-12 12:10:00,31.13,31.15,31.09,31.15,44900.0,15.9265,15.9368,15.9061,15.9368,44900.0
2010-02-12 12:15:00,31.15,31.24,31.15,31.19,73200.0,15.9368,15.9828,15.9368,15.9572,73200.0
2010-02-12 12:20:00,31.19,31.26,31.18,31.24,78400.0,15.9572,15.993,15.9521,15.9828,78400.0
2010-02-12 12:25:00,31.24,31.25,31.21,31.22,29100.0,15.9828,15.9879,15.9675,15.9726,29100.0
2010-02-12 12:30:00,31.21,31.27,31.21,31.24,63300.0,15.9675,15.9982,15.9675,15.9828,63300.0
2010-02-12 12:35:00,31.24,31.26,31.22,31.22,32100.0,15.9828,15.993,15.9726,15.9726,32100.0
2010-02-12 12:40:00,31.21,31.25,31.21,31.22,50800.0,15.9675,15.9879,15.9675,15.9726,50800.0
2010-02-12 12:45:00,31.22,31.24,31.21,31.21,59800.0,15.9726,15.9828,15.9675,15.9675,59800.0
2010-02-12 12:50:00,31.21,31.21,31.13,31.14,85000.0,15.9675,15.9675,15.9265,15.9316,85000.0
2010-02-12 12:55:00,31.14,31.15,31.07,31.07,101200.0,15.9316,15.9368,15.8958,15.8958,101200.0
2010-02-12 13:00:00,31.08,31.1,31.07,31.07,63000.0,15.9009,15.9112,15.8958,15.8958,63000.0
2010-02-12 13:05:00,31.07,31.1,31.07,31.09,31500.0,15.8958,15.9112,15.8958,15.9061,31500.0
2010-02-12 13:10:00,31.1,31.11,31.09,31.1,32900.0,15.9112,15.9163,15.9061,15.9112,32900.0
2010-02-12 13:15:00,31.1,31.1,31.05,31.06,99200.0,15.9112,15.9112,15.8856,15.8907,99200.0
2010-02-12 13:20:00,31.06,31.1,31.03,31.09,86900.0,15.8907,15.9112,15.8754,15.9061,86900.0
2010-02-12 13:25:00,31.09,31.1,31.06,31.06,33300.0,15.9061,15.9112,15.8907,15.8907,33300.0
2010-02-12 13:30:00,31.05,31.05,31.02,31.03,63100.0,15.8856,15.8856,15.8703,15.8754,63100.0
2010-02-12 13:35:00,31.04,31.04,31.01,31.01,37700.0,15.8805,15.8805,15.8651,15.8651,37700.0
2010-02-12 13:40:00,31.01,31.07,31.01,31.06,39000.0,15.8651,15.8958,15.8651,15.8907,39000.0
2010-02-12 13:45:00,31.06,31.06,31.04,31.05,17500.0,15.8907,15.8907,15.8805,15.8856,17500.0
2010-02-12 13:50:00,31.04,31.05,31.02,31.03,30400.0,15.8805,15.8856,15.8703,15.8754,30400.0
2010-02-12 13:55:00,31.03,31.03,31.01,31.01,19500.0,15.8754,15.8754,15.8651,15.8651,19500.0
2010-02-12 14:00:00,31.02,31.03,31.01,31.03,35100.0,15.8703,15.8754,15.8651,15.8754,35100.0
2010-02-12 14:05:00,31.02,31.03,31.02,31.03,18900.0,15.8703,15.8754,15.8703,15.8754,18900.0
2010-02-12 14:10:00,31.02,31.15,31.02,31.14,87600.0,15.8703,15.9368,15.8703,15.9316,87600.0
2010-02-12 14:15:00,31.15,31.16,31.11,31.11,59400.0,15.9368,15.9419,15.9163,15.9163,59400.0
2010-02-12 14:20:00,31.12,31.24,31.12,31.19,100200.0,15.9214,15.9828,15.9214,15.9572,100200.0
2010-02-12 14:25:00,31.2,31.2,31.13,31.17,81600.0,15.9623,15.9623,15.9265,15.947,81600.0
2010-02-12 14:30:00,31.16,31.2,31.13,31.2,47500.0,15.9419,15.9623,15.9265,15.9623,47500.0
2010-02-12 14:35:00,31.2,31.2,31.14,31.15,37500.0,15.9623,15.9623,15.9316,15.9368,37500.0
2010-02-12 14:40:00,31.14,31.14,31.1,31.1,31200.0,15.9316,15.9316,15.9112,15.9112,31200.0
2010-02-12 14:45:00,31.1,31.11,31.09,31.1,33900.0,15.9112,15.9163,15.9061,15.9112,33900.0
2010-02-12 14:50:00,31.09,31.11,31.09,31.09,58300.0,15.9061,15.9163,15.9061,15.9061,58300.0
2010-02-12 14:55:00,31.09,31.09,31.05,31.05,57900.0,15.9061,15.9061,15.8856,15.8856,57900.0
2010-02-12 15:00:00,31.06,31.06,31.02,31.04,88800.0,15.8907,15.8907,15.8703,15.8805,88800.0
2010-02-12 15:05:00,31.04,31.1,31.04,31.1,61300.0,15.8805,15.9112,15.8805,15.9112,61300.0
2010-02-12 15:10:00,31.09,31.11,31.03,31.08,82400.0,15.9061,15.9163,15.8754,15.9009,82400.0
2010-02-12 15:15:00,31.08,31.08,31.02,31.03,63500.0,15.9009,15.9009,15.8703,15.8754,63500.0
2010-02-12 15:20:00,31.03,31.06,31.02,31.04,57300.0,15.8754,15.8907,15.8703,15.8805,57300.0
2010-02-12 15:25:00,31.03,31.04,31.01,31.01,41400.0,15.8754,15.8805,15.8651,15.8651,41400.0
2010-02-12 15:30:00,31.01,31.05,31.0,31.05,103700.0,15.8651,15.8856,15.86,15.8856,103700.0
2010-02-12 15:35:00,31.04,31.1,31.03,31.08,127300.0,15.8805,15.9112,15.8754,15.9009,127300.0
2010-02-12 15:40:00,31.08,31.19,31.07,31.15,125400.0,15.9009,15.9572,15.8958,15.9368,125400.0
2010-02-12 15:45:00,31.15,31.18,31.15,31.15,143100.0,15.9368,15.9521,15.9368,15.9368,143100.0
2010-02-12 15:50:00,31.15,31.18,31.1,31.16,210200.0,15.9368,15.9521,15.9112,15.9419,210200.0
2010-02-12 15:55:00,31.16,31.18,31.12,31.17,369900.0,15.9419,15.9521,15.9214,15.947,369900.0
2010-02-16 09:30:00,31.53,31.6,31.01,31.46,181900.0,16.1312,16.167,15.8651,16.0954,181900.0
2010-02-16 09:35:00,31.47,31.57,31.38,31.54,147400.0,16.1005,16.1516,16.0544,16.1363,147400.0
2010-02-16 09:40:00,31.54,31.57,31.5,31.51,56900.0,16.1363,16.1516,16.1158,16.1209,56900.0
2010-02-16 09:45:00,31.5,31.53,31.47,31.5,67400.0,16.1158,16.1312,16.1005,16.1158,67400.0
2010-02-16 09:50:00,31.5,31.54,31.48,31.52,44300.0,16.1158,16.1363,16.1056,16.1261,44300.0
2010-02-16 09:55:00,31.53,31.6,31.52,31.56,32300.0,16.1312,16.167,16.1261,16.1465,32300.0
2010-02-16 10:00:00,31.57,31.65,31.56,31.6,39200.0,16.1516,16.1926,16.1465,16.167,39200.0
2010-02-16 10:05:00,31.6,31.63,31.59,31.61,29000.0,16.167,16.1823,16.1619,16.1721,29000.0
2010-02-16 10:10:00,31.61,31.67,31.6,31.65,45300.0,16.1721,16.2028,16.167,16.1926,45300.0
2010-02-16 10:15:00,31.66,31.68,31.63,31.66,43700.0,16.1977,16.2079,16.1823,16.1977,43700.0
2010-02-16 10:20:00,31.66,31.67,31.6,31.6,25300.0,16.1977,16.2028,16.167,16.167,25300.0
2010-02-16 10:25:00,31.61,31.64,31.6,31.6,43800.0,16.1721,16.1875,16.167,16.167,43800.0
2010-02-16 10:30:00,31.61,31.63,31.55,31.57,42000.0,16.1721,16.1823,16.1414,16.1516,42000.0
2010-02-16 10:35:00,31.58,31.62,31.57,31.61,39100.0,16.1568,16.1772,16.1516,16.1721,39100.0
2010-02-16 10:40:00,31.61,31.65,31.61,31.61,48900.0,16.1721,16.1926,16.1721,16.1721,48900.0
2010-02-16 10:45:00,31.62,31.62,31.59,31.6,23100.0,16.1772,16.1772,16.1619,16.167,23100.0
2010-02-16 10:50:00,31.59,31.6,31.55,31.56,57500.0,16.1619,16.167,16.1414,16.1465,57500.0
2010-02-16 10:55:00,31.55,31.62,31.55,31.59,27700.0,16.1414,16.1772,16.1414,16.1619,27700.0
2010-02-16 11:00:00,31.6,31.6,31.58,31.6,13800.0,16.167,16.167,16.1568,16.167,13800.0
2010-02-16 11:05:00,31.6,31.61,31.48,31.51,79700.0,16.167,16.1721,16.1056,16.1209,79700.0
2010-02-16 11:10:00,31.51,31.54,31.48,31.52,29700.0,16.1209,16.1363,16.1056,16.1261,29700.0
2010-02-16 11:15:00,31.52,31.58,31.52,31.57,32500.0,16.1261,16.1568,16.1261,16.1516,32500.0
2010-02-16 11:20:00,31.57,31.61,31.57,31.6,44500.0,16.1516,16.1721,16.1516,16.167,44500.0
2010-02-16 11:25:00,31.6,31.64,31.59,31.64,28800.0,16.167,16.1875,16.1619,16.1875,28800.0
2010-02-16 11:30:00,31.64,31.69,31.64,31.67,39200.0,16.1875,16.213,16.1875,16.2028,39200.0
2010-02-16 11:35:00,31.68,31.68,31.62,31.63,37300.0,16.2079,16.2079,16.1772,16.1823,37300.0
2010-02-16 11:40:00,31.63,31.75,31.63,31.75,37200.0,16.1823,16.2437,16.1823,16.2437,37200.0
2010-02-16 11:45:00,31.75,31.76,31.73,31.75,32100.0,16.2437,16.2488,16.2335,16.2437,32100.0
2010-02-16 11:50:00,31.74,31.75,31.68,31.68,26000.0,16.2386,16.2437,16.2079,16.2079,26000.0
2010-02-16 11:55:00,31.69,31.7,31.68,31.69,28900.0,16.213,16.2181,16.2079,16.213,28900.0
2010-02-16 12:00:00,31.7,31.73,31.69,31.73,37000.0,16.2181,16.2335,16.213,16.2335,37000.0
2010-02-16 12:05:00,31.73,31.74,31.72,31.74,24700.0,16.2335,16.2386,16.2284,16.2386,24700.0
2010-02-16 12:10:00,31.74,31.75,31.72,31.72,25000.0,16.2386,16.2437,16.2284,16.2284,25000.0
2010-02-16 12:15:00,31.72,31.73,31.71,31.73,28200.0,16.2284,16.2335,16.2233,16.2335,28200.0
2010-02-16 12:20:00,31.73,31.73,31.68,31.7,19200.0,16.2335,16.2335,16.2079,16.2181,19200.0
2010-02-16 12:25:00,31.7,31.7,31.68,31.68,14700.0,16.2181,16.2181,16.2079,16.2079,14700.0
2010-02-16 12:30:00,31.69,31.69,31.67,31.69,36000.0,16.213,16.213,16.2028,16.213,36000.0
2010-02-16 12:35:00,31.68,31.7,31.67,31.69,17500.0,16.2079,16.2181,16.2028,16.213,17500.0
2010-02-16 12:40:00,31.69,31.7,31.67,31.67,29900.0,16.213,16.2181,16.2028,16.2028,29900.0
2010-02-16 12:45:00,31.67,31.7,31.67,31.7,39200.0,16.2028,16.2181,16.2028,16.2181,39200.0
2010-02-16 12:50:00,31.69,31.7,31.68,31.69,22200.0,16.213,16.2181,16.2079,16.213,22200.0
2010-02-16 12:55:00,31.69,31.7,31.65,31.66,16600.0,16.213,16.2181,16.1926,16.1977,16600.0
2010-02-16 13:00:00,31.67,31.69,31.62,31.62,16000.0,16.2028,16.213,16.1772,16.1772,16000.0
2010-02-16 13:05:00,31.64,31.67,31.62,31.62,40600.0,16.1875,16.2028,16.1772,16.1772,40600.0
2010-02-16 13:10:00,31.62,31.64,31.61,31.62,16200.0,16.1772,16.1875,16.1721,16.1772,16200.0
2010-02-16 13:15:00,31.62,31.68,31.62,31.67,15300.0,16.1772,16.2079,16.1772,16.2028,15300.0
2010-02-16 13:20:00,31.67,31.68,31.66,31.68,14700.0,16.2028,16.2079,16.1977,16.2079,14700.0
2010-02-16 13:25:00,31.67,31.68,31.65,31.67,19700.0,16.2028,16.2079,16.1926,16.2028,19700.0
2010-02-16 13:30:00,31.67,31.68,31.65,31.66,14900.0,16.2028,16.2079,16.1926,16.1977,14900.0
2010-02-16 13:35:00,31.68,31.68,31.63,31.65,28100.0,16.2079,16.2079,16.1823,16.1926,28100.0
2010-02-16 13:40:00,31.64,31.65,31.63,31.64,14800.0,16.1875,16.1926,16.1823,16.1875,14800.0
2010-02-16 13:45:00,31.64,31.64,31.63,31.64,5400.0,16.1875,16.1875,16.1823,16.1875,5400.0
2010-02-16 13:50:00,31.64,31.65,31.63,31.64,11800.0,16.1875,16.1926,16.1823,16.1875,11800.0
2010-02-16 13:55:00,31.65,31.65,31.64,31.64,24300.0,16.1926,16.1926,16.1875,16.1875,24300.0
2010-02-16 14:00:00,31.64,31.64,31.62,31.63,17000.0,16.1875,16.1875,16.1772,16.1823,17000.0
2010-02-16 14:05:00,31.64,31.64,31.6,31.62,15700.0,16.1875,16.1875,16.167,16.1772,15700.0
2010-02-16 14:10:00,31.61,31.64,31.61,31.64,23300.0,16.1721,16.1875,16.1721,16.1875,23300.0
2010-02-16 14:15:00,31.64,31.64,31.62,31.64,19700.0,16.1875,16.1875,16.1772,16.1875,19700.0
2010-02-16 14:20:00,31.64,31.66,31.63,31.66,16300.0,16.1875,16.1977,16.1823,16.1977,16300.0
2010-02-16 14:25:00,31.65,31.72,31.65,31.71,39300.0,16.1926,16.2284,16.1926,16.2233,39300.0
2010-02-16 14:30:00,31.72,31.72,31.66,31.67,34100.0,16.2284,16.2284,16.1977,16.2028,34100.0
2010-02-16 14:35:00,31.67,31.68,31.65,31.65,22200.0,16.2028,16.2079,16.1926,16.1926,22200.0
2010-02-16 14:40:00,31.66,31.66,31.65,31.66,16900.0,16.1977,16.1977,16.1926,16.1977,16900.0
2010-02-16 14:45:00,31.67,31.67,31.66,31.67,13200.0,16.2028,16.2028,16.1977,16.2028,13200.0
2010-02-16 14:50:00,31.67,31.7,31.66,31.69,17800.0,16.2028,16.2181,16.1977,16.213,17800.0
2010-02-16 14:55:00,31.69,31.7,31.66,31.68,19800.0,16.213,16.2181,16.1977,16.2079,19800.0
2010-02-16 15:00:00,31.67,31.68,31.66,31.67,10800.0,16.2028,16.2079,16.1977,16.2028,10800.0
2010-02-16 15:05:00,31.66,31.67,31.66,31.67,48000.0,16.1977,16.2028,16.1977,16.2028,48000.0
2010-02-16 15:10:00,31.67,31.69,31.66,31.67,42800.0,16.2028,16.213,16.1977,16.2028,42800.0
2010-02-16 15:15:00,31.67,31.72,31.66,31.72,91500.0,16.2028,16.2284,16.1977,16.2284,91500.0
2010-02-16 15:20:00,31.71,31.72,31.7,31.71,60900.0,16.2233,16.2284,16.2181,16.2233,60900.0
2010-02-16 15:25:00,31.7,31.76,31.7,31.76,95300.0,16.2181,16.2488,16.2181,16.2488,95300.0
2010-02-16 15:30:00,31.76,31.81,31.75,31.8,83900.0,16.2488,16.2744,16.2437,16.2693,83900.0
2010-02-16 15:35:00,31.8,31.81,31.79,31.81,76700.0,16.2693,16.2744,16.2642,16.2744,76700.0
2010-02-16 15:40:00,31.81,31.87,31.8,31.87,141700.0,16.2744,16.3051,16.2693,16.3051,141700.0
2010-02-16 15:45:00,31.86,31.92,31.86,31.91,100400.0,16.3,16.3307,16.3,16.3256,100400.0
2010-02-16 15:50:00,31.92,31.92,31.85,31.88,155600.0,16.3307,16.3307,16.2949,16.3102,155600.0
2010-02-16 15:55:00,31.88,31.91,31.87,31.91,204100.0,16.3102,16.3256,16.3051,16.3256,204100.0
2010-02-17 09:30:00,32.02,32.1,31.95,31.98,74100.0,16.3819,16.4228,16.3461,16.3614,74100.0
2010-02-17 09:35:00,31.98,32.0,31.9,31.92,86100.0,16.3614,16.3716,16.3205,16.3307,86100.0
2010-02-17 09:40:00,31.92,31.93,31.78,31.78,102700.0,16.3307,16.3358,16.2591,16.2591,102700.0
2010-02-17 09:45:00,31.79,31.84,31.78,31.83,36500.0,16.2642,16.2898,16.2591,16.2847,36500.0
2010-02-17 09:50:00,31.82,31.87,31.82,31.83,49000.0,16.2795,16.3051,16.2795,16.2847,49000.0
2010-02-17 09:55:00,31.84,31.84,31.74,31.75,52000.0,16.2898,16.2898,16.2386,16.2437,52000.0
2010-02-17 10:00:00,31.76,31.78,31.65,31.66,76600.0,16.2488,16.2591,16.1926,16.1977,76600.0
2010-02-17 10:05:00,31.66,31.78,31.66,31.78,98500.0,16.1977,16.2591,16.1977,16.2591,98500.0
2010-02-17 10:10:00,31.78,31.83,31.75,31.75,38700.0,16.2591,16.2847,16.2437,16.2437,38700.0
2010-02-17 10:15:00,31.76,31.86,31.75,31.86,35900.0,16.2488,16.3,16.2437,16.3,35900.0
2010-02-17 10:20:00,31.86,31.86,31.79,31.8,31300.0,16.3,16.3,16.2642,16.2693,31300.0
2010-02-17 10:25:00,31.8,31.8,31.75,31.78,16900.0,16.2693,16.2693,16.2437,16.2591,16900.0
2010-02-17 10:30:00,31.79,31.84,31.78,31.84,37600.0,16.2642,16.2898,16.2591,16.2898,37600.0
2010-02-17 10:35:00,31.84,31.84,31.78,31.79,23700.0,16.2898,16.2898,16.2591,16.2642,23700.0
2010-02-17 10:40:00,31.79,31.79,31.72,31.74,56900.0,16.2642,16.2642,16.2284,16.2386,56900.0
2010-02-17 10:45:00,31.74,31.74,31.69,31.7,34300.0,16.2386,16.2386,16.213,16.2181,34300.0
2010-02-17 10:50:00,31.7,31.73,31.7,31.7,39300.0,16.2181,16.2335,16.2181,16.2181,39300.0
2010-02-17 10:55:00,31.71,31.71,31.66,31.68,50300.0,16.2233,16.2233,16.1977,16.2079,50300.0
2010-02-17 11:00:00,31.68,31.68,31.64,31.64,33100.0,16.2079,16.2079,16.1875,16.1875,33100.0
2010-02-17 11:05:00,31.65,31.7,31.65,31.69,17700.0,16.1926,16.2181,16.1926,16.213,17700.0
2010-02-17 11:10:00,31.7,31.76,31.66,31.75,41300.0,16.2181,16.2488,16.1977,16.2437,41300.0
2010-02-17 11:15:00,31.74,31.75,31.7,31.71,26000.0,16.2386,16.2437,16.2181,16.2233,26000.0
2010-02-17 11:20:00,31.71,31.73,31.7,31.72,28300.0,16.2233,16.2335,16.2181,16.2284,28300.0
2010-02-17 11:25:00,31.73,31.75,31.69,31.7,37700.0,16.2335,16.2437,16.213,16.2181,37700.0
2010-02-17 11:30:00,31.71,31.72,31.67,31.7,44100.0,16.2233,16.2284,16.2028,16.2181,44100.0
2010-02-17 11:35:00,31.7,31.73,31.69,31.7,19800.0,16.2181,16.2335,16.213,16.2181,19800.0
2010-02-17 11:40:00,31.7,31.73,31.68,31.7,32400.0,16.2181,16.2335,16.2079,16.2181,32400.0
2010-02-17 11:45:00,31.7,31.74,31.69,31.74,13000.0,16.2181,16.2386,16.213,16.2386,13000.0
2010-02-17 11:50:00,31.74,31.78,31.74,31.75,31200.0,16.2386,16.2591,16.2386,16.2437,31200.0
2010-02-17 11:55:00,31.75,31.75,31.74,31.75,8800.0,16.2437,16.2437,16.2386,16.2437,8800.0
2010-02-17 12:00:00,31.75,31.8,31.74,31.8,28900.0,16.2437,16.2693,16.2386,16.2693,28900.0
2010-02-17 12:05:00,31.8,31.82,31.79,31.82,22800.0,16.2693,16.2795,16.2642,16.2795,22800.0
2010-02-17 12:10:00,31.82,31.82,31.78,31.78,21700.0,16.2795,16.2795,16.2591,16.2591,21700.0
2010-02-17 12:15:00,31.79,31.8,31.78,31.8,39500.0,16.2642,16.2693,16.2591,16.2693,39500.0
2010-02-17 12:20:00,31.8,31.8,31.77,31.79,33600.0,16.2693,16.2693,16.254,16.2642,33600.0
2010-02-17 12:25:00,31.79,31.79,31.76,31.79,22300.0,16.2642,16.2642,16.2488,16.2642,22300.0
2010-02-17 12:30:00,31.79,31.79,31.75,31.75,23500.0,16.2642,16.2642,16.2437,16.2437,23500.0
2010-02-17 12:35:00,31.77,31.79,31.75,31.76,26100.0,16.254,16.2642,16.2437,16.2488,26100.0
2010-02-17 12:40:00,31.76,31.76,31.72,31.72,22800.0,16.2488,16.2488,16.2284,16.2284,22800.0
2010-02-17 12:45:00,31.72,31.73,31.72,31.72,6300.0,16.2284,16.2335,16.2284,16.2284,6300.0
2010-02-17 12:50:00,31.72,31.73,31.71,31.72,16700.0,16.2284,16.2335,16.2233,16.2284,16700.0
2010-02-17 12:55:00,31.72,31.75,31.72,31.75,19400.0,16.2284,16.2437,16.2284,16.2437,19400.0
2010-02-17 13:00:00,31.75,31.79,31.74,31.78,36700.0,16.2437,16.2642,16.2386,16.2591,36700.0
2010-02-17 13:05:00,31.78,31.79,31.76,31.79,20100.0,16.2591,16.2642,16.2488,16.2642,20100.0
2010-02-17 13:10:00,31.79,31.79,31.75,31.75,18400.0,16.2642,16.2642,16.2437,16.2437,18400.0
2010-02-17 13:15:00,31.75,31.76,31.75,31.75,7800.0,16.2437,16.2488,16.2437,16.2437,7800.0
2010-02-17 13:20:00,31.75,31.76,31.71,31.73,50900.0,16.2437,16.2488,16.2233,16.2335,50900.0
2010-02-17 13:25:00,31.73,31.73,31.71,31.72,26800.0,16.2335,16.2335,16.2233,16.2284,26800.0
2010-02-17 13:30:00,31.72,31.72,31.68,31.69,35300.0,16.2284,16.2284,16.2079,16.213,35300.0
2010-02-17 13:35:00,31.69,31.7,31.68,31.7,15000.0,16.213,16.2181,16.2079,16.2181,15000.0
2010-02-17 13:40:00,31.7,31.7,31.69,31.7,8300.0,16.2181,16.2181,16.213,16.2181,8300.0
2010-02-17 13:45:00,31.7,31.71,31.69,31.71,15800.0,16.2181,16.2233,16.213,16.2233,15800.0
2010-02-17 13:50:00,31.71,31.72,31.71,31.72,21900.0,16.2233,16.2284,16.2233,16.2284,21900.0
2010-02-17 13:55:00,31.72,31.72,31.68,31.69,28100.0,16.2284,16.2284,16.2079,16.213,28100.0
2010-02-17 14:00:00,31.69,31.69,31.62,31.68,66400.0,16.213,16.213,16.1772,16.2079,66400.0
2010-02-17 14:05:00,31.67,31.73,31.65,31.73,61300.0,16.2028,16.2335,16.1926,16.2335,61300.0
2010-02-17 14:10:00,31.74,31.74,31.7,31.71,31100.0,16.2386,16.2386,16.2181,16.2233,31100.0
2010-02-17 14:15:00,31.71,31.71,31.66,31.67,40400.0,16.2233,16.2233,16.1977,16.2028,40400.0
2010-02-17 14:20:00,31.67,31.69,31.64,31.69,31400.0,16.2028,16.213,16.1875,16.213,31400.0
2010-02-17 14:25:00,31.69,31.7,31.68,31.69,13300.0,16.213,16.2181,16.2079,16.213,13300.0
2010-02-17 14:30:00,31.7,31.7,31.68,31.7,40500.0,16.2181,16.2181,16.2079,16.2181,40500.0
2010-02-17 14:35:00,31.7,31.73,31.69,31.71,30500.0,16.2181,16.2335,16.213,16.2233,30500.0
2010-02-17 14:40:00,31.7,31.72,31.69,31.7,37500.0,16.2181,16.2284,16.213,16.2181,37500.0
2010-02-17 14:45:00,31.7,31.7,31.68,31.68,12000.0,16.2181,16.2181,16.2079,16.2079,12000.0
2010-02-17 14:50:00,31.68,31.7,31.68,31.68,20900.0,16.2079,16.2181,16.2079,16.2079,20900.0
2010-02-17 14:55:00,31.68,31.7,31.68,31.7,18600.0,16.2079,16.2181,16.2079,16.2181,18600.0
2010-02-17 15:00:00,31.7,31.7,31.67,31.69,34400.0,16.2181,16.2181,16.2028,16.213,34400.0
2010-02-17 15:05:00,31.69,31.7,31.68,31.69,32500.0,16.213,16.2181,16.2079,16.213,32500.0
2010-02-17 15:10:00,31.7,31.7,31.67,31.68,49300.0,16.2181,16.2181,16.2028,16.2079,49300.0
2010-02-17 15:15:00,31.68,31.68,31.66,31.67,57800.0,16.2079,16.2079,16.1977,16.2028,57800.0
2010-02-17 15:20:00,31.67,31.68,31.64,31.66,44400.0,16.2028,16.2079,16.1875,16.1977,44400.0
2010-02-17 15:25:00,31.66,31.67,31.63,31.63,31200.0,16.1977,16.2028,16.1823,16.1823,31200.0
2010-02-17 15:30:00,31.64,31.66,31.63,31.66,31600.0,16.1875,16.1977,16.1823,16.1977,31600.0
2010-02-17 15:35:00,31.66,31.67,31.65,31.65,55800.0,16.1977,16.2028,16.1926,16.1926,55800.0
2010-02-17 15:40:00,31.66,31.66,31.61,31.64,68100.0,16.1977,16.1977,16.1721,16.1875,68100.0
2010-02-17 15:45:00,31.64,31.64,31.58,31.61,92500.0,16.1875,16.1875,16.1568,16.1721,92500.0
2010-02-17 15:50:00,31.61,31.65,31.6,31.64,81500.0,16.1721,16.1926,16.167,16.1875,81500.0
2010-02-17 15:55:00,31.64,31.65,31.61,31.62,161500.0,16.1875,16.1926,16.1721,16.1772,161500.0
2010-02-18 09:30:00,31.58,31.69,31.58,31.69,56300.0,16.1568,16.213,16.1568,16.213,56300.0
2010-02-18 09:35:00,31.7,31.78,31.66,31.67,47600.0,16.2181,16.2591,16.1977,16.2028,47600.0
2010-02-18 09:40:00,31.65,31.76,31.64,31.64,37400.0,16.1926,16.2488,16.1875,16.1875,37400.0
2010-02-18 09:45:00,31.64,31.75,31.64,31.74,33600.0,16.1875,16.2437,16.1875,16.2386,33600.0
2010-02-18 09:50:00,31.73,31.8,31.73,31.78,31100.0,16.2335,16.2693,16.2335,16.2591,31100.0
2010-02-18 09:55:00,31.78,31.78,31.7,31.7,21300.0,16.2591,16.2591,16.2181,16.2181,21300.0
2010-02-18 10:00:00,31.7,31.75,31.66,31.69,42700.0,16.2181,16.2437,16.1977,16.213,42700.0
2010-02-18 10:05:00,31.7,31.74,31.69,31.74,42700.0,16.2181,16.2386,16.213,16.2386,42700.0
2010-02-18 10:10:00,31.74,31.81,31.73,31.76,51600.0,16.2386,16.2744,16.2335,16.2488,51600.0
2010-02-18 10:15:00,31.77,31.87,31.74,31.74,116700.0,16.254,16.3051,16.2386,16.2386,116700.0
2010-02-18 10:20:00,31.74,31.75,31.67,31.69,63200.0,16.2386,16.2437,16.2028,16.213,63200.0
2010-02-18 10:25:00,31.7,31.72,31.68,31.68,23800.0,16.2181,16.2284,16.2079,16.2079,23800.0
2010-02-18 10:30:00,31.67,31.7,31.65,31.65,28700.0,16.2028,16.2181,16.1926,16.1926,28700.0
2010-02-18 10:35:00,31.65,31.74,31.65,31.72,23200.0,16.1926,16.2386,16.1926,16.2284,23200.0
2010-02-18 10:40:00,31.71,31.75,31.71,31.74,24900.0,16.2233,16.2437,16.2233,16.2386,24900.0
2010-02-18 10:45:00,31.74,31.74,31.72,31.72,19400.0,16.2386,16.2386,16.2284,16.2284,19400.0
2010-02-18 10:50:00,31.72,31.74,31.7,31.74,20800.0,16.2284,16.2386,16.2181,16.2386,20800.0
2010-02-18 10:55:00,31.74,31.8,31.73,31.75,44400.0,16.2386,16.2693,16.2335,16.2437,44400.0
2010-02-18 11:00:00,31.75,31.78,31.73,31.77,26500.0,16.2437,16.2591,16.2335,16.254,26500.0
2010-02-18 11:05:00,31.78,31.79,31.7,31.71,50900.0,16.2591,16.2642,16.2181,16.2233,50900.0
2010-02-18 11:10:00,31.71,31.76,31.68,31.73,53900.0,16.2233,16.2488,16.2079,16.2335,53900.0
2010-02-18 11:15:00,31.74,31.76,31.69,31.69,16300.0,16.2386,16.2488,16.213,16.213,16300.0
2010-02-18 11:20:00,31.69,31.73,31.69,31.72,18100.0,16.213,16.2335,16.213,16.2284,18100.0
2010-02-18 11:25:00,31.71,31.74,31.69,31.73,35900.0,16.2233,16.2386,16.213,16.2335,35900.0
2010-02-18 11:30:00,31.72,31.73,31.67,31.68,55900.0,16.2284,16.2335,16.2028,16.2079,55900.0
2010-02-18 11:35:00,31.67,31.7,31.65,31.7,18600.0,16.2028,16.2181,16.1926,16.2181,18600.0
2010-02-18 11:40:00,31.7,31.73,31.7,31.73,14100.0,16.2181,16.2335,16.2181,16.2335,14100.0
2010-02-18 11:45:00,31.73,31.73,31.68,31.68,17800.0,16.2335,16.2335,16.2079,16.2079,17800.0
2010-02-18 11:50:00,31.67,31.68,31.66,31.67,13500.0,16.2028,16.2079,16.1977,16.2028,13500.0
2010-02-18 11:55:00,31.68,31.7,31.67,31.7,12300.0,16.2079,16.2181,16.2028,16.2181,12300.0
2010-02-18 12:00:00,31.7,31.72,31.7,31.72,10700.0,16.2181,16.2284,16.2181,16.2284,10700.0
2010-02-18 12:05:00,31.71,31.72,31.7,31.72,33700.0,16.2233,16.2284,16.2181,16.2284,33700.0
2010-02-18 12:10:00,31.72,31.73,31.69,31.7,10200.0,16.2284,16.2335,16.213,16.2181,10200.0
2010-02-18 12:15:00,31.7,31.72,31.69,31.7,5200.0,16.2181,16.2284,16.213,16.2181,5200.0
2010-02-18 12:20:00,31.69,31.75,31.69,31.75,22300.0,16.213,16.2437,16.213,16.2437,22300.0
2010-02-18 12:25:00,31.75,31.76,31.73,31.74,16200.0,16.2437,16.2488,16.2335,16.2386,16200.0
2010-02-18 12:30:00,31.73,31.75,31.73,31.73,9300.0,16.2335,16.2437,16.2335,16.2335,9300.0
2010-02-18 12:35:00,31.72,31.72,31.68,31.7,6800.0,16.2284,16.2284,16.2079,16.2181,6800.0
2010-02-18 12:40:00,31.7,31.72,31.7,31.72,6700.0,16.2181,16.2284,16.2181,16.2284,6700.0
2010-02-18 12:45:00,31.72,31.72,31.69,31.7,13000.0,16.2284,16.2284,16.213,16.2181,13000.0
2010-02-18 12:50:00,31.7,31.71,31.65,31.65,40600.0,16.2181,16.2233,16.1926,16.1926,40600.0
2010-02-18 12:55:00,31.66,31.68,31.65,31.67,28600.0,16.1977,16.2079,16.1926,16.2028,28600.0
2010-02-18 13:00:00,31.67,31.67,31.64,31.66,30400.0,16.2028,16.2028,16.1875,16.1977,30400.0
2010-02-18 13:05:00,31.67,31.68,31.64,31.66,22100.0,16.2028,16.2079,16.1875,16.1977,22100.0
2010-02-18 13:10:00,31.67,31.67,31.65,31.65,10000.0,16.2028,16.2028,16.1926,16.1926,10000.0
2010-02-18 13:15:00,31.65,31.66,31.65,31.65,14300.0,16.1926,16.1977,16.1926,16.1926,14300.0
2010-02-18 13:20:00,31.65,31.66,31.61,31.62,83500.0,16.1926,16.1977,16.1721,16.1772,83500.0
2010-02-18 13:25:00,31.62,31.64,31.6,31.61,35400.0,16.1772,16.1875,16.167,16.1721,35400.0
2010-02-18 13:30:00,31.61,31.64,31.6,31.64,61900.0,16.1721,16.1875,16.167,16.1875,61900.0
2010-02-18 13:35:00,31.64,31.67,31.63,31.67,41100.0,16.1875,16.2028,16.1823,16.2028,41100.0
2010-02-18 13:40:00,31.67,31.68,31.66,31.68,11100.0,16.2028,16.2079,16.1977,16.2079,11100.0
2010-02-18 13:45:00,31.67,31.68,31.65,31.66,33600.0,16.2028,16.2079,16.1926,16.1977,33600.0
2010-02-18 13:50:00,31.65,31.67,31.64,31.66,27900.0,16.1926,16.2028,16.1875,16.1977,27900.0
2010-02-18 13:55:00,31.66,31.74,31.66,31.72,62200.0,16.1977,16.2386,16.1977,16.2284,62200.0
2010-02-18 14:00:00,31.71,31.71,31.69,31.69,13600.0,16.2233,16.2233,16.213,16.213,13600.0
2010-02-18 14:05:00,31.69,31.7,31.69,31.69,12300.0,16.213,16.2181,16.213,16.213,12300.0
2010-02-18 14:10:00,31.69,31.7,31.69,31.69,8600.0,16.213,16.2181,16.213,16.213,8600.0
2010-02-18 14:15:00,31.69,31.78,31.68,31.78,41400.0,16.213,16.2591,16.2079,16.2591,41400.0
2010-02-18 14:20:00,31.78,31.78,31.74,31.77,45500.0,16.2591,16.2591,16.2386,16.254,45500.0
2010-02-18 14:25:00,31.76,31.79,31.75,31.78,30400.0,16.2488,16.2642,16.2437,16.2591,30400.0
2010-02-18 14:30:00,31.78,31.78,31.75,31.78,22900.0,16.2591,16.2591,16.2437,16.2591,22900.0
2010-02-18 14:35:00,31.77,31.81,31.76,31.77,24200.0,16.254,16.2744,16.2488,16.254,24200.0
2010-02-18 14:40:00,31.76,31.8,31.76,31.79,40400.0,16.2488,16.2693,16.2488,16.2642,40400.0
2010-02-18 14:45:00,31.8,31.84,31.75,31.78,107400.0,16.2693,16.2898,16.2437,16.2591,107400.0
2010-02-18 14:50:00,31.78,31.79,31.77,31.79,25200.0,16.2591,16.2642,16.254,16.2642,25200.0
2010-02-18 14:55:00,31.79,31.81,31.78,31.81,15400.0,16.2642,16.2744,16.2591,16.2744,15400.0
2010-02-18 15:00:00,31.8,31.83,31.78,31.79,27500.0,16.2693,16.2847,16.2591,16.2642,27500.0
2010-02-18 15:05:00,31.78,31.81,31.78,31.81,25500.0,16.2591,16.2744,16.2591,16.2744,25500.0
2010-02-18 15:10:00,31.8,31.81,31.78,31.8,16400.0,16.2693,16.2744,16.2591,16.2693,16400.0
2010-02-18 15:15:00,31.79,31.81,31.78,31.8,24200.0,16.2642,16.2744,16.2591,16.2693,24200.0
2010-02-18 15:20:00,31.81,31.81,31.79,31.8,18600.0,16.2744,16.2744,16.2642,16.2693,18600.0
2010-02-18 15:25:00,31.8,31.81,31.78,31.79,26600.0,16.2693,16.2744,16.2591,16.2642,26600.0
2010-02-18 15:30:00,31.78,31.79,31.77,31.79,25400.0,16.2591,16.2642,16.254,16.2642,25400.0
2010-02-18 15:35:00,31.78,31.79,31.75,31.75,18800.0,16.2591,16.2642,16.2437,16.2437,18800.0
2010-02-18 15:40:00,31.75,31.79,31.75,31.78,81100.0,16.2437,16.2642,16.2437,16.2591,81100.0
2010-02-18 15:45:00,31.77,31.83,31.77,31.81,73800.0,16.254,16.2847,16.254,16.2744,73800.0
2010-02-18 15:50:00,31.81,31.83,31.79,31.81,99000.0,16.2744,16.2847,16.2642,16.2744,99000.0
2010-02-18 15:55:00,31.82,31.82,31.78,31.8,122100.0,16.2795,16.2795,16.2591,16.2693,122100.0
2010-02-19 09:30:00,31.74,31.81,31.73,31.77,573100.0,16.2386,16.2744,16.2335,16.254,573100.0
2010-02-19 09:35:00,31.78,31.87,31.74,31.87,46100.0,16.2591,16.3051,16.2386,16.3051,46100.0
2010-02-19 09:40:00,31.86,31.94,31.83,31.87,25200.0,16.3,16.3409,16.2847,16.3051,25200.0
2010-02-19 09:45:00,31.87,31.9,31.82,31.86,29500.0,16.3051,16.3205,16.2795,16.3,29500.0
2010-02-19 09:50:00,31.87,31.92,31.86,31.91,16200.0,16.3051,16.3307,16.3,16.3256,16200.0
2010-02-19 09:55:00,31.91,31.94,31.8,31.8,29900.0,16.3256,16.3409,16.2693,16.2693,29900.0
2010-02-19 10:00:00,31.8,31.83,31.77,31.77,73100.0,16.2693,16.2847,16.254,16.254,73100.0
2010-02-19 10:05:00,31.77,31.85,31.75,31.84,42600.0,16.254,16.2949,16.2437,16.2898,42600.0
2010-02-19 10:10:00,31.84,31.87,31.8,31.84,107600.0,16.2898,16.3051,16.2693,16.2898,107600.0
2010-02-19 10:15:00,31.85,31.89,31.83,31.89,78400.0,16.2949,16.3154,16.2847,16.3154,78400.0
2010-02-19 10:20:00,31.89,31.97,31.89,31.97,42900.0,16.3154,16.3563,16.3154,16.3563,42900.0
2010-02-19 10:25:00,31.97,32.06,31.96,32.01,60100.0,16.3563,16.4023,16.3512,16.3767,60100.0
2010-02-19 10:30:00,32.01,32.05,32.0,32.05,50200.0,16.3767,16.3972,16.3716,16.3972,50200.0
2010-02-19 10:35:00,32.04,32.08,32.03,32.05,42200.0,16.3921,16.4126,16.387,16.3972,42200.0
2010-02-19 10:40:00,32.04,32.07,32.04,32.06,39700.0,16.3921,16.4074,16.3921,16.4023,39700.0
2010-02-19 10:45:00,32.06,32.12,32.06,32.11,52300.0,16.4023,16.433,16.4023,16.4279,52300.0
2010-02-19 10:50:00,32.11,32.12,32.1,32.12,35500.0,16.4279,16.433,16.4228,16.433,35500.0
2010-02-19 10:55:00,32.12,32.13,32.09,32.12,59800.0,16.433,16.4381,16.4177,16.433,59800.0
2010-02-19 11:00:00,32.12,32.17,32.1,32.17,31300.0,16.433,16.4586,16.4228,16.4586,31300.0
2010-02-19 11:05:00,32.16,32.22,32.15,32.21,98500.0,16.4535,16.4842,16.4484,16.4791,98500.0
2010-02-19 11:10:00,32.21,32.24,32.15,32.23,94800.0,16.4791,16.4944,16.4484,16.4893,94800.0
2010-02-19 11:15:00,32.24,32.28,32.19,32.21,106200.0,16.4944,16.5149,16.4688,16.4791,106200.0
2010-02-19 11:20:00,32.22,32.33,32.22,32.29,75900.0,16.4842,16.5405,16.4842,16.52,75900.0
2010-02-19 11:25:00,32.3,32.31,32.27,32.31,29300.0,16.5251,16.5302,16.5098,16.5302,29300.0
2010-02-19 11:30:00,32.3,32.31,32.28,32.3,21100.0,16.5251,16.5302,16.5149,16.5251,21100.0
2010-02-19 11:35:00,32.29,32.32,32.29,32.31,14500.0,16.52,16.5353,16.52,16.5302,14500.0
2010-02-19 11:40:00,32.32,32.35,32.32,32.32,50200.0,16.5353,16.5507,16.5353,16.5353,50200.0
2010-02-19 11:45:00,32.32,32.33,32.27,32.27,32500.0,16.5353,16.5405,16.5098,16.5098,32500.0
2010-02-19 11:50:00,32.27,32.29,32.26,32.28,19500.0,16.5098,16.52,16.5047,16.5149,19500.0
2010-02-19 11:55:00,32.28,32.3,32.26,32.29,29100.0,16.5149,16.5251,16.5047,16.52,29100.0
2010-02-19 12:00:00,32.29,32.32,32.27,32.29,27300.0,16.52,16.5353,16.5098,16.52,27300.0
2010-02-19 12:05:00,32.29,32.3,32.25,32.28,30200.0,16.52,16.5251,16.4995,16.5149,30200.0
2010-02-19 12:10:00,32.27,32.28,32.24,32.25,16100.0,16.5098,16.5149,16.4944,16.4995,16100.0
2010-02-19 12:15:00,32.25,32.25,32.21,32.21,13300.0,16.4995,16.4995,16.4791,16.4791,13300.0
2010-02-19 12:20:00,32.21,32.24,32.2,32.24,21100.0,16.4791,16.4944,16.474,16.4944,21100.0
2010-02-19 12:25:00,32.23,32.23,32.16,32.18,47700.0,16.4893,16.4893,16.4535,16.4637,47700.0
2010-02-19 12:30:00,32.17,32.2,32.17,32.2,21200.0,16.4586,16.474,16.4586,16.474,21200.0
2010-02-19 12:35:00,32.19,32.2,32.17,32.17,84600.0,16.4688,16.474,16.4586,16.4586,84600.0
2010-02-19 12:40:00,32.17,32.19,32.17,32.17,29600.0,16.4586,16.4688,16.4586,16.4586,29600.0
2010-02-19 12:45:00,32.18,32.19,32.17,32.18,44700.0,16.4637,16.4688,16.4586,16.4637,44700.0
2010-02-19 12:50:00,32.18,32.19,32.18,32.18,6800.0,16.4637,16.4688,16.4637,16.4637,6800.0
2010-02-19 12:55:00,32.19,32.2,32.18,32.19,23600.0,16.4688,16.474,16.4637,16.4688,23600.0
2010-02-19 13:00:00,32.2,32.21,32.19,32.2,14700.0,16.474,16.4791,16.4688,16.474,14700.0
2010-02-19 13:05:00,32.21,32.21,32.2,32.2,8100.0,16.4791,16.4791,16.474,16.474,8100.0
2010-02-19 13:10:00,32.2,32.22,32.2,32.22,8900.0,16.474,16.4842,16.474,16.4842,8900.0
2010-02-19 13:15:00,32.21,32.23,32.21,32.22,19800.0,16.4791,16.4893,16.4791,16.4842,19800.0
2010-02-19 13:20:00,32.23,32.3,32.22,32.29,133900.0,16.4893,16.5251,16.4842,16.52,133900.0
2010-02-19 13:25:00,32.29,32.31,32.27,32.28,81500.0,16.52,16.5302,16.5098,16.5149,81500.0
2010-02-19 13:30:00,32.28,32.29,32.25,32.29,45000.0,16.5149,16.52,16.4995,16.52,45000.0
2010-02-19 13:35:00,32.29,32.29,32.28,32.28,15600.0,16.52,16.52,16.5149,16.5149,15600.0
2010-02-19 13:40:00,32.28,32.29,32.27,32.28,52600.0,16.5149,16.52,16.5098,16.5149,52600.0
2010-02-19 13:45:00,32.28,32.31,32.28,32.3,31800.0,16.5149,16.5302,16.5149,16.5251,31800.0
2010-02-19 13:50:00,32.3,32.3,32.29,32.29,36800.0,16.5251,16.5251,16.52,16.52,36800.0
2010-02-19 13:55:00,32.3,32.3,32.29,32.3,30400.0,16.5251,16.5251,16.52,16.5251,30400.0
2010-02-19 14:00:00,32.29,32.3,32.29,32.3,16200.0,16.52,16.5251,16.52,16.5251,16200.0
2010-02-19 14:05:00,32.29,32.3,32.28,32.28,42100.0,16.52,16.5251,16.5149,16.5149,42100.0
2010-02-19 14:10:00,32.28,32.3,32.28,32.3,38800.0,16.5149,16.5251,16.5149,16.5251,38800.0
2010-02-19 14:15:00,32.3,32.32,32.29,32.31,30400.0,16.5251,16.5353,16.52,16.5302,30400.0
2010-02-19 14:20:00,32.32,32.32,32.3,32.31,26400.0,16.5353,16.5353,16.5251,16.5302,26400.0
2010-02-19 14:25:00,32.3,32.31,32.28,32.29,49200.0,16.5251,16.5302,16.5149,16.52,49200.0
2010-02-19 14:30:00,32.3,32.31,32.29,32.31,45500.0,16.5251,16.5302,16.52,16.5302,45500.0
2010-02-19 14:35:00,32.3,32.31,32.3,32.31,13900.0,16.5251,16.5302,16.5251,16.5302,13900.0
2010-02-19 14:40:00,32.3,32.3,32.29,32.29,17000.0,16.5251,16.5251,16.52,16.52,17000.0
2010-02-19 14:45:00,32.29,32.3,32.29,32.29,12500.0,16.52,16.5251,16.52,16.52,12500.0
2010-02-19 14:50:00,32.29,32.3,32.29,32.29,26900.0,16.52,16.5251,16.52,16.52,26900.0
2010-02-19 14:55:00,32.29,32.3,32.28,32.28,27100.0,16.52,16.5251,16.5149,16.5149,27100.0
2010-02-19 15:00:00,32.29,32.29,32.28,32.28,9600.0,16.52,16.52,16.5149,16.5149,9600.0
2010-02-19 15:05:00,32.28,32.29,32.28,32.29,15700.0,16.5149,16.52,16.5149,16.52,15700.0
2010-02-19 15:10:00,32.28,32.29,32.22,32.22,40600.0,16.5149,16.52,16.4842,16.4842,40600.0
2010-02-19 15:15:00,32.22,32.24,32.21,32.23,33500.0,16.4842,16.4944,16.4791,16.4893,33500.0
2010-02-19 15:20:00,32.24,32.25,32.23,32.25,28900.0,16.4944,16.4995,16.4893,16.4995,28900.0
2010-02-19 15:25:00,32.25,32.26,32.24,32.26,40100.0,16.4995,16.5047,16.4944,16.5047,40100.0
2010-02-19 15:30:00,32.26,32.29,32.26,32.29,60800.0,16.5047,16.52,16.5047,16.52,60800.0
2010-02-19 15:35:00,32.28,32.3,32.28,32.29,67700.0,16.5149,16.5251,16.5149,16.52,67700.0
2010-02-19 15:40:00,32.3,32.34,32.29,32.31,105000.0,16.5251,16.5456,16.52,16.5302,105000.0
2010-02-19 15:45:00,32.3,32.34,32.3,32.33,85000.0,16.5251,16.5456,16.5251,16.5405,85000.0
2010-02-19 15:50:00,32.33,32.33,32.28,32.28,79400.0,16.5405,16.5405,16.5149,16.5149,79400.0
2010-02-19 15:55:00,32.29,32.29,32.27,32.28,200600.0,16.52,16.52,16.5098,16.5149,200600.0
2010-02-22 09:30:00,32.41,32.45,32.36,32.42,92900.0,16.5814,16.6019,16.5558,16.5865,92900.0
2010-02-22 09:35:00,32.42,32.42,32.32,32.37,36900.0,16.5865,16.5865,16.5353,16.5609,36900.0
2010-02-22 09:40:00,32.35,32.37,32.25,32.25,29300.0,16.5507,16.5609,16.4995,16.4995,29300.0
2010-02-22 09:45:00,32.25,32.33,32.25,32.32,19700.0,16.4995,16.5405,16.4995,16.5353,19700.0
2010-02-22 09:50:00,32.31,32.32,32.21,32.23,71800.0,16.5302,16.5353,16.4791,16.4893,71800.0
2010-02-22 09:55:00,32.23,32.32,32.23,32.31,20300.0,16.4893,16.5353,16.4893,16.5302,20300.0
2010-02-22 10:00:00,32.31,32.33,32.23,32.26,44300.0,16.5302,16.5405,16.4893,16.5047,44300.0
2010-02-22 10:05:00,32.26,32.29,32.21,32.22,26600.0,16.5047,16.52,16.4791,16.4842,26600.0
2010-02-22 10:10:00,32.22,32.3,32.22,32.3,34400.0,16.4842,16.5251,16.4842,16.5251,34400.0
2010-02-22 10:15:00,32.3,32.39,32.3,32.32,41900.0,16.5251,16.5712,16.5251,16.5353,41900.0
2010-02-22 10:20:00,32.31,32.37,32.3,32.35,41100.0,16.5302,16.5609,16.5251,16.5507,41100.0
2010-02-22 10:25:00,32.35,32.37,32.31,32.35,16500.0,16.5507,16.5609,16.5302,16.5507,16500.0
2010-02-22 10:30:00,32.36,32.37,32.33,32.34,33200.0,16.5558,16.5609,16.5405,16.5456,33200.0
2010-02-22 10:35:00,32.33,32.34,32.29,32.32,18600.0,16.5405,16.5456,16.52,16.5353,18600.0
2010-02-22 10:40:00,32.32,32.33,32.3,32.3,29400.0,16.5353,16.5405,16.5251,16.5251,29400.0
2010-02-22 10:45:00,32.29,32.31,32.25,32.28,21200.0,16.52,16.5302,16.4995,16.5149,21200.0
2010-02-22 10:50:00,32.29,32.29,32.26,32.26,14000.0,16.52,16.52,16.5047,16.5047,14000.0
2010-02-22 10:55:00,32.27,32.28,32.24,32.24,37800.0,16.5098,16.5149,16.4944,16.4944,37800.0
2010-02-22 11:00:00,32.24,32.28,32.24,32.26,17300.0,16.4944,16.5149,16.4944,16.5047,17300.0
2010-02-22 11:05:00,32.26,32.27,32.24,32.26,49100.0,16.5047,16.5098,16.4944,16.5047,49100.0
2010-02-22 11:10:00,32.25,32.26,32.21,32.21,25000.0,16.4995,16.5047,16.4791,16.4791,25000.0
2010-02-22 11:15:00,32.21,32.26,32.21,32.26,37500.0,16.4791,16.5047,16.4791,16.5047,37500.0
2010-02-22 11:20:00,32.26,32.27,32.24,32.27,32200.0,16.5047,16.5098,16.4944,16.5098,32200.0
2010-02-22 11:25:00,32.26,32.27,32.21,32.24,63000.0,16.5047,16.5098,16.4791,16.4944,63000.0
2010-02-22 11:30:00,32.24,32.28,32.23,32.27,61900.0,16.4944,16.5149,16.4893,16.5098,61900.0
2010-02-22 11:35:00,32.28,32.3,32.28,32.29,60800.0,16.5149,16.5251,16.5149,16.52,60800.0
2010-02-22 11:40:00,32.28,32.35,32.28,32.35,51600.0,16.5149,16.5507,16.5149,16.5507,51600.0
2010-02-22 11:45:00,32.35,32.37,32.31,32.32,40800.0,16.5507,16.5609,16.5302,16.5353,40800.0
2010-02-22 11:50:00,32.31,32.32,32.23,32.25,23200.0,16.5302,16.5353,16.4893,16.4995,23200.0
2010-02-22 11:55:00,32.24,32.27,32.24,32.26,27500.0,16.4944,16.5098,16.4944,16.5047,27500.0
2010-02-22 12:00:00,32.25,32.3,32.25,32.3,29100.0,16.4995,16.5251,16.4995,16.5251,29100.0
2010-02-22 12:05:00,32.29,32.3,32.28,32.28,25400.0,16.52,16.5251,16.5149,16.5149,25400.0
2010-02-22 12:10:00,32.29,32.29,32.25,32.28,26700.0,16.52,16.52,16.4995,16.5149,26700.0
2010-02-22 12:15:00,32.27,32.28,32.27,32.27,35000.0,16.5098,16.5149,16.5098,16.5098,35000.0
2010-02-22 12:20:00,32.27,32.28,32.27,32.27,24200.0,16.5098,16.5149,16.5098,16.5098,24200.0
2010-02-22 12:25:00,32.27,32.27,32.25,32.26,38200.0,16.5098,16.5098,16.4995,16.5047,38200.0
2010-02-22 12:30:00,32.26,32.28,32.26,32.28,23500.0,16.5047,16.5149,16.5047,16.5149,23500.0
2010-02-22 12:35:00,32.28,32.35,32.28,32.35,43800.0,16.5149,16.5507,16.5149,16.5507,43800.0
2010-02-22 12:40:00,32.35,32.37,32.34,32.36,33700.0,16.5507,16.5609,16.5456,16.5558,33700.0
2010-02-22 12:45:00,32.35,32.37,32.35,32.35,26400.0,16.5507,16.5609,16.5507,16.5507,26400.0
2010-02-22 12:50:00,32.35,32.35,32.33,32.35,23600.0,16.5507,16.5507,16.5405,16.5507,23600.0
2010-02-22 12:55:00,32.34,32.37,32.34,32.35,18800.0,16.5456,16.5609,16.5456,16.5507,18800.0
2010-02-22 13:00:00,32.35,32.36,32.35,32.35,18500.0,16.5507,16.5558,16.5507,16.5507,18500.0
2010-02-22 13:05:00,32.35,32.36,32.34,32.35,14600.0,16.5507,16.5558,16.5456,16.5507,14600.0
2010-02-22 13:10:00,32.35,32.37,32.35,32.37,14900.0,16.5507,16.5609,16.5507,16.5609,14900.0
2010-02-22 13:15:00,32.36,32.37,32.35,32.36,35500.0,16.5558,16.5609,16.5507,16.5558,35500.0
2010-02-22 13:20:00,32.36,32.37,32.36,32.37,14700.0,16.5558,16.5609,16.5558,16.5609,14700.0
2010-02-22 13:25:00,32.36,32.37,32.36,32.36,6400.0,16.5558,16.5609,16.5558,16.5558,6400.0
2010-02-22 13:30:00,32.36,32.4,32.34,32.4,70200.0,16.5558,16.5763,16.5456,16.5763,70200.0
2010-02-22 13:35:00,32.4,32.42,32.39,32.42,45900.0,16.5763,16.5865,16.5712,16.5865,45900.0
2010-02-22 13:40:00,32.42,32.43,32.41,32.42,76900.0,16.5865,16.5916,16.5814,16.5865,76900.0
2010-02-22 13:45:00,32.42,32.45,32.4,32.42,53400.0,16.5865,16.6019,16.5763,16.5865,53400.0
2010-02-22 13:50:00,32.42,32.43,32.42,32.43,26900.0,16.5865,16.5916,16.5865,16.5916,26900.0
2010-02-22 13:55:00,32.43,32.43,32.41,32.42,23000.0,16.5916,16.5916,16.5814,16.5865,23000.0
2010-02-22 14:00:00,32.42,32.43,32.4,32.43,52000.0,16.5865,16.5916,16.5763,16.5916,52000.0
2010-02-22 14:05:00,32.42,32.43,32.41,32.42,32000.0,16.5865,16.5916,16.5814,16.5865,32000.0
2010-02-22 14:10:00,32.41,32.42,32.4,32.4,15500.0,16.5814,16.5865,16.5763,16.5763,15500.0
2010-02-22 14:15:00,32.4,32.41,32.4,32.4,34300.0,16.5763,16.5814,16.5763,16.5763,34300.0
2010-02-22 14:20:00,32.4,32.45,32.4,32.42,75200.0,16.5763,16.6019,16.5763,16.5865,75200.0
2010-02-22 14:25:00,32.42,32.43,32.41,32.41,26000.0,16.5865,16.5916,16.5814,16.5814,26000.0
2010-02-22 14:30:00,32.42,32.44,32.41,32.44,68500.0,16.5865,16.5967,16.5814,16.5967,68500.0
2010-02-22 14:35:00,32.43,32.46,32.42,32.46,53300.0,16.5916,16.607,16.5865,16.607,53300.0
2010-02-22 14:40:00,32.46,32.46,32.44,32.46,60400.0,16.607,16.607,16.5967,16.607,60400.0
2010-02-22 14:45:00,32.45,32.49,32.45,32.46,77300.0,16.6019,16.6223,16.6019,16.607,77300.0
2010-02-22 14:50:00,32.46,32.48,32.46,32.47,28300.0,16.607,16.6172,16.607,16.6121,28300.0
2010-02-22 14:55:00,32.47,32.48,32.46,32.47,40600.0,16.6121,16.6172,16.607,16.6121,40600.0
2010-02-22 15:00:00,32.47,32.48,32.46,32.47,30300.0,16.6121,16.6172,16.607,16.6121,30300.0
2010-02-22 15:05:00,32.47,32.47,32.45,32.46,51300.0,16.6121,16.6121,16.6019,16.607,51300.0
2010-02-22 15:10:00,32.46,32.46,32.41,32.42,111600.0,16.607,16.607,16.5814,16.5865,111600.0
2010-02-22 15:15:00,32.41,32.42,32.37,32.37,93400.0,16.5814,16.5865,16.5609,16.5609,93400.0
2010-02-22 15:20:00,32.37,32.41,32.37,32.4,100400.0,16.5609,16.5814,16.5609,16.5763,100400.0
2010-02-22 15:25:00,32.41,32.46,32.4,32.43,80400.0,16.5814,16.607,16.5763,16.5916,80400.0
2010-02-22 15:30:00,32.42,32.43,32.4,32.43,60900.0,16.5865,16.5916,16.5763,16.5916,60900.0
2010-02-22 15:35:00,32.43,32.44,32.42,32.44,38700.0,16.5916,16.5967,16.5865,16.5967,38700.0
2010-02-22 15:40:00,32.43,32.44,32.35,32.35,102300.0,16.5916,16.5967,16.5507,16.5507,102300.0
2010-02-22 15:45:00,32.35,32.38,32.34,32.34,100400.0,16.5507,16.566,16.5456,16.5456,100400.0
2010-02-22 15:50:00,32.35,32.35,32.29,32.33,205000.0,16.5507,16.5507,16.52,16.5405,205000.0
2010-02-22 15:55:00,32.32,32.36,32.31,32.36,156700.0,16.5353,16.5558,16.5302,16.5558,156700.0
2010-02-23 09:30:00,32.33,32.45,32.19,32.35,65700.0,16.5405,16.6019,16.4688,16.5507,65700.0
2010-02-23 09:35:00,32.35,32.38,32.28,32.36,72100.0,16.5507,16.566,16.5149,16.5558,72100.0
2010-02-23 09:40:00,32.36,32.42,32.31,32.35,47100.0,16.5558,16.5865,16.5302,16.5507,47100.0
2010-02-23 09:45:00,32.35,32.39,32.34,32.36,38900.0,16.5507,16.5712,16.5456,16.5558,38900.0
2010-02-23 09:50:00,32.35,32.35,32.28,32.29,55400.0,16.5507,16.5507,16.5149,16.52,55400.0
2010-02-23 09:55:00,32.29,32.32,32.26,32.29,65200.0,16.52,16.5353,16.5047,16.52,65200.0
2010-02-23 10:00:00,32.28,32.31,32.15,32.18,137700.0,16.5149,16.5302,16.4484,16.4637,137700.0
2010-02-23 10:05:00,32.18,32.22,32.17,32.2,62500.0,16.4637,16.4842,16.4586,16.474,62500.0
2010-02-23 10:10:00,32.19,32.21,32.1,32.1,85300.0,16.4688,16.4791,16.4228,16.4228,85300.0
2010-02-23 10:15:00,32.1,32.14,32.08,32.12,50300.0,16.4228,16.4433,16.4126,16.433,50300.0
2010-02-23 10:20:00,32.13,32.13,32.06,32.06,49700.0,16.4381,16.4381,16.4023,16.4023,49700.0
2010-02-23 10:25:00,32.06,32.11,32.06,32.06,35600.0,16.4023,16.4279,16.4023,16.4023,35600.0
2010-02-23 10:30:00,32.06,32.07,32.02,32.06,56800.0,16.4023,16.4074,16.3819,16.4023,56800.0
2010-02-23 10:35:00,32.06,32.12,32.06,32.1,167000.0,16.4023,16.433,16.4023,16.4228,167000.0
2010-02-23 10:40:00,32.11,32.12,32.05,32.12,44800.0,16.4279,16.433,16.3972,16.433,44800.0
2010-02-23 10:45:00,32.12,32.16,32.11,32.12,33000.0,16.433,16.4535,16.4279,16.433,33000.0
2010-02-23 10:50:00,32.12,32.14,32.12,32.12,35900.0,16.433,16.4433,16.433,16.433,35900.0
2010-02-23 10:55:00,32.13,32.14,32.12,32.12,20300.0,16.4381,16.4433,16.433,16.433,20300.0
2010-02-23 11:00:00,32.13,32.14,32.1,32.12,52200.0,16.4381,16.4433,16.4228,16.433,52200.0
2010-02-23 11:05:00,32.11,32.11,32.04,32.05,43700.0,16.4279,16.4279,16.3921,16.3972,43700.0
2010-02-23 11:10:00,32.04,32.06,32.02,32.05,29700.0,16.3921,16.4023,16.3819,16.3972,29700.0
2010-02-23 11:15:00,32.05,32.06,32.02,32.03,67100.0,16.3972,16.4023,16.3819,16.387,67100.0
2010-02-23 11:20:00,32.03,32.07,32.03,32.04,52000.0,16.387,16.4074,16.387,16.3921,52000.0
2010-02-23 11:25:00,32.05,32.07,32.04,32.05,23200.0,16.3972,16.4074,16.3921,16.3972,23200.0
2010-02-23 11:30:00,32.05,32.09,32.03,32.08,30600.0,16.3972,16.4177,16.387,16.4126,30600.0
2010-02-23 11:35:00,32.09,32.11,32.08,32.09,24300.0,16.4177,16.4279,16.4126,16.4177,24300.0
2010-02-23 11:40:00,32.1,32.13,32.09,32.1,27600.0,16.4228,16.4381,16.4177,16.4228,27600.0
2010-02-23 11:45:00,32.11,32.15,32.1,32.13,24000.0,16.4279,16.4484,16.4228,16.4381,24000.0
2010-02-23 11:50:00,32.13,32.15,32.09,32.15,34300.0,16.4381,16.4484,16.4177,16.4484,34300.0
2010-02-23 11:55:00,32.15,32.15,32.13,32.15,20700.0,16.4484,16.4484,16.4381,16.4484,20700.0
2010-02-23 12:00:00,32.15,32.15,32.11,32.12,26700.0,16.4484,16.4484,16.4279,16.433,26700.0
2010-02-23 12:05:00,32.11,32.14,32.1,32.14,50400.0,16.4279,16.4433,16.4228,16.4433,50400.0
2010-02-23 12:10:00,32.14,32.15,32.13,32.14,28600.0,16.4433,16.4484,16.4381,16.4433,28600.0
2010-02-23 12:15:00,32.15,32.16,32.13,32.15,69100.0,16.4484,16.4535,16.4381,16.4484,69100.0
2010-02-23 12:20:00,32.16,32.18,32.11,32.18,70500.0,16.4535,16.4637,16.4279,16.4637,70500.0
2010-02-23 12:25:00,32.18,32.23,32.18,32.23,23000.0,16.4637,16.4893,16.4637,16.4893,23000.0
2010-02-23 12:30:00,32.23,32.25,32.22,32.24,49400.0,16.4893,16.4995,16.4842,16.4944,49400.0
2010-02-23 12:35:00,32.25,32.25,32.17,32.18,53100.0,16.4995,16.4995,16.4586,16.4637,53100.0
2010-02-23 12:40:00,32.18,32.18,32.13,32.14,40900.0,16.4637,16.4637,16.4381,16.4433,40900.0
2010-02-23 12:45:00,32.13,32.19,32.13,32.19,52600.0,16.4381,16.4688,16.4381,16.4688,52600.0
2010-02-23 12:50:00,32.19,32.22,32.17,32.2,44500.0,16.4688,16.4842,16.4586,16.474,44500.0
2010-02-23 12:55:00,32.19,32.22,32.17,32.2,43500.0,16.4688,16.4842,16.4586,16.474,43500.0
2010-02-23 13:00:00,32.2,32.25,32.2,32.24,37100.0,16.474,16.4995,16.474,16.4944,37100.0
2010-02-23 13:05:00,32.24,32.24,32.22,32.24,18200.0,16.4944,16.4944,16.4842,16.4944,18200.0
2010-02-23 13:10:00,32.24,32.26,32.23,32.26,25900.0,16.4944,16.5047,16.4893,16.5047,25900.0
2010-02-23 13:15:00,32.26,32.3,32.26,32.3,32500.0,16.5047,16.5251,16.5047,16.5251,32500.0
2010-02-23 13:20:00,32.3,32.31,32.26,32.3,90600.0,16.5251,16.5302,16.5047,16.5251,90600.0
2010-02-23 13:25:00,32.31,32.33,32.3,32.32,28600.0,16.5302,16.5405,16.5251,16.5353,28600.0
2010-02-23 13:30:00,32.31,32.32,32.25,32.27,30100.0,16.5302,16.5353,16.4995,16.5098,30100.0
2010-02-23 13:35:00,32.28,32.3,32.28,32.3,24800.0,16.5149,16.5251,16.5149,16.5251,24800.0
2010-02-23 13:40:00,32.3,32.3,32.25,32.25,24000.0,16.5251,16.5251,16.4995,16.4995,24000.0
2010-02-23 13:45:00,32.25,32.27,32.22,32.24,28300.0,16.4995,16.5098,16.4842,16.4944,28300.0
2010-02-23 13:50:00,32.25,32.28,32.25,32.27,16600.0,16.4995,16.5149,16.4995,16.5098,16600.0
2010-02-23 13:55:00,32.27,32.28,32.25,32.27,37100.0,16.5098,16.5149,16.4995,16.5098,37100.0
2010-02-23 14:00:00,32.28,32.28,32.2,32.24,39500.0,16.5149,16.5149,16.474,16.4944,39500.0
2010-02-23 14:05:00,32.25,32.26,32.23,32.25,23900.0,16.4995,16.5047,16.4893,16.4995,23900.0
2010-02-23 14:10:00,32.24,32.27,32.22,32.22,29500.0,16.4944,16.5098,16.4842,16.4842,29500.0
2010-02-23 14:15:00,32.22,32.23,32.2,32.21,15100.0,16.4842,16.4893,16.474,16.4791,15100.0
2010-02-23 14:20:00,32.2,32.21,32.14,32.15,63700.0,16.474,16.4791,16.4433,16.4484,63700.0
2010-02-23 14:25:00,32.15,32.15,32.13,32.14,23300.0,16.4484,16.4484,16.4381,16.4433,23300.0
2010-02-23 14:30:00,32.15,32.17,32.12,32.16,99000.0,16.4484,16.4586,16.433,16.4535,99000.0
2010-02-23 14:35:00,32.16,32.18,32.12,32.15,104000.0,16.4535,16.4637,16.433,16.4484,104000.0
2010-02-23 14:40:00,32.14,32.16,32.13,32.14,31200.0,16.4433,16.4535,16.4381,16.4433,31200.0
2010-02-23 14:45:00,32.15,32.15,32.13,32.14,15500.0,16.4484,16.4484,16.4381,16.4433,15500.0
2010-02-23 14:50:00,32.14,32.16,32.13,32.16,30400.0,16.4433,16.4535,16.4381,16.4535,30400.0
2010-02-23 14:55:00,32.16,32.16,32.14,32.15,19800.0,16.4535,16.4535,16.4433,16.4484,19800.0
2010-02-23 15:00:00,32.15,32.16,32.14,32.16,13100.0,16.4484,16.4535,16.4433,16.4535,13100.0
2010-02-23 15:05:00,32.16,32.17,32.14,32.14,46000.0,16.4535,16.4586,16.4433,16.4433,46000.0
2010-02-23 15:10:00,32.14,32.16,32.14,32.15,18800.0,16.4433,16.4535,16.4433,16.4484,18800.0
2010-02-23 15:15:00,32.16,32.19,32.15,32.18,34000.0,16.4535,16.4688,16.4484,16.4637,34000.0
2010-02-23 15:20:00,32.18,32.18,32.16,32.16,20800.0,16.4637,16.4637,16.4535,16.4535,20800.0
2010-02-23 15:25:00,32.16,32.17,32.13,32.13,49100.0,16.4535,16.4586,16.4381,16.4381,49100.0
2010-02-23 15:30:00,32.14,32.14,32.09,32.09,54200.0,16.4433,16.4433,16.4177,16.4177,54200.0
2010-02-23 15:35:00,32.09,32.14,32.08,32.13,70100.0,16.4177,16.4433,16.4126,16.4381,70100.0
2010-02-23 15:40:00,32.13,32.13,32.1,32.11,54600.0,16.4381,16.4381,16.4228,16.4279,54600.0
2010-02-23 15:45:00,32.11,32.11,32.08,32.1,59100.0,16.4279,16.4279,16.4126,16.4228,59100.0
2010-02-23 15:50:00,32.1,32.1,32.05,32.06,134800.0,16.4228,16.4228,16.3972,16.4023,134800.0
2010-02-23 15:55:00,32.07,32.07,32.02,32.03,272700.0,16.4074,16.4074,16.3819,16.387,272700.0
2010-02-24 09:30:00,32.04,32.22,32.04,32.05,52100.0,16.3921,16.4842,16.3921,16.3972,52100.0
2010-02-24 09:35:00,32.04,32.08,31.97,31.98,74300.0,16.3921,16.4126,16.3563,16.3614,74300.0
2010-02-24 09:40:00,31.99,32.04,31.97,32.01,27400.0,16.3665,16.3921,16.3563,16.3767,27400.0
2010-02-24 09:45:00,32.01,32.11,32.01,32.11,30900.0,16.3767,16.4279,16.3767,16.4279,30900.0
2010-02-24 09:50:00,32.11,32.12,32.04,32.07,31600.0,16.4279,16.433,16.3921,16.4074,31600.0
2010-02-24 09:55:00,32.06,32.07,32.01,32.03,16700.0,16.4023,16.4074,16.3767,16.387,16700.0
2010-02-24 10:00:00,32.02,32.03,31.9,31.98,102400.0,16.3819,16.387,16.3205,16.3614,102400.0
2010-02-24 10:05:00,31.98,31.98,31.88,31.88,53700.0,16.3614,16.3614,16.3102,16.3102,53700.0
2010-02-24 10:10:00,31.88,31.9,31.79,31.79,103000.0,16.3102,16.3205,16.2642,16.2642,103000.0
2010-02-24 10:15:00,31.8,31.8,31.74,31.77,114600.0,16.2693,16.2693,16.2386,16.254,114600.0
2010-02-24 10:20:00,31.77,31.77,31.73,31.77,64800.0,16.254,16.254,16.2335,16.254,64800.0
2010-02-24 10:25:00,31.78,31.82,31.75,31.75,28100.0,16.2591,16.2795,16.2437,16.2437,28100.0
2010-02-24 10:30:00,31.75,31.83,31.74,31.8,80200.0,16.2437,16.2847,16.2386,16.2693,80200.0
2010-02-24 10:35:00,31.81,31.88,31.79,31.87,74200.0,16.2744,16.3102,16.2642,16.3051,74200.0
2010-02-24 10:40:00,31.87,31.95,31.87,31.94,56500.0,16.3051,16.3461,16.3051,16.3409,56500.0
2010-02-24 10:45:00,31.95,32.05,31.94,32.05,63700.0,16.3461,16.3972,16.3409,16.3972,63700.0
2010-02-24 10:50:00,32.04,32.06,32.02,32.04,19400.0,16.3921,16.4023,16.3819,16.3921,19400.0
2010-02-24 10:55:00,32.03,32.07,32.0,32.03,55100.0,16.387,16.4074,16.3716,16.387,55100.0
2010-02-24 11:00:00,32.02,32.04,31.99,32.01,39000.0,16.3819,16.3921,16.3665,16.3767,39000.0
2010-02-24 11:05:00,32.01,32.08,32.0,32.03,32200.0,16.3767,16.4126,16.3716,16.387,32200.0
2010-02-24 11:10:00,32.02,32.05,32.0,32.0,20500.0,16.3819,16.3972,16.3716,16.3716,20500.0
2010-02-24 11:15:00,32.0,32.02,31.98,32.0,31700.0,16.3716,16.3819,16.3614,16.3716,31700.0
2010-02-24 11:20:00,32.0,32.01,31.97,32.01,21900.0,16.3716,16.3767,16.3563,16.3767,21900.0
2010-02-24 11:25:00,32.01,32.06,31.99,32.05,27100.0,16.3767,16.4023,16.3665,16.3972,27100.0
2010-02-24 11:30:00,32.05,32.07,32.03,32.06,35600.0,16.3972,16.4074,16.387,16.4023,35600.0
2010-02-24 11:35:00,32.06,32.06,32.01,32.03,20200.0,16.4023,16.4023,16.3767,16.387,20200.0
2010-02-24 11:40:00,32.03,32.04,32.01,32.02,22200.0,16.387,16.3921,16.3767,16.3819,22200.0
2010-02-24 11:45:00,32.02,32.03,32.01,32.02,19300.0,16.3819,16.387,16.3767,16.3819,19300.0
2010-02-24 11:50:00,32.01,32.04,32.01,32.03,27000.0,16.3767,16.3921,16.3767,16.387,27000.0
2010-02-24 11:55:00,32.03,32.06,32.03,32.06,28900.0,16.387,16.4023,16.387,16.4023,28900.0
2010-02-24 12:00:00,32.06,32.06,32.04,32.04,16000.0,16.4023,16.4023,16.3921,16.3921,16000.0
2010-02-24 12:05:00,32.03,32.04,32.01,32.02,23200.0,16.387,16.3921,16.3767,16.3819,23200.0
2010-02-24 12:10:00,32.02,32.05,32.01,32.04,13400.0,16.3819,16.3972,16.3767,16.3921,13400.0
2010-02-24 12:15:00,32.04,32.09,32.04,32.08,29000.0,16.3921,16.4177,16.3921,16.4126,29000.0
2010-02-24 12:20:00,32.08,32.1,32.08,32.1,17700.0,16.4126,16.4228,16.4126,16.4228,17700.0
2010-02-24 12:25:00,32.08,32.12,32.06,32.06,35700.0,16.4126,16.433,16.4023,16.4023,35700.0
2010-02-24 12:30:00,32.06,32.09,32.05,32.09,11200.0,16.4023,16.4177,16.3972,16.4177,11200.0
2010-02-24 12:35:00,32.08,32.13,32.08,32.12,10500.0,16.4126,16.4381,16.4126,16.433,10500.0
2010-02-24 12:40:00,32.13,32.15,32.12,32.14,39300.0,16.4381,16.4484,16.433,16.4433,39300.0
2010-02-24 12:45:00,32.15,32.16,32.14,32.16,27100.0,16.4484,16.4535,16.4433,16.4535,27100.0
2010-02-24 12:50:00,32.15,32.16,32.14,32.15,33000.0,16.4484,16.4535,16.4433,16.4484,33000.0
2010-02-24 12:55:00,32.14,32.16,32.13,32.16,20800.0,16.4433,16.4535,16.4381,16.4535,20800.0
2010-02-24 13:00:00,32.15,32.16,32.14,32.16,30300.0,16.4484,16.4535,16.4433,16.4535,30300.0
2010-02-24 13:05:00,32.17,32.17,32.14,32.14,22800.0,16.4586,16.4586,16.4433,16.4433,22800.0
2010-02-24 13:10:00,32.15,32.18,32.15,32.17,45700.0,16.4484,16.4637,16.4484,16.4586,45700.0
2010-02-24 13:15:00,32.18,32.22,32.16,32.2,52900.0,16.4637,16.4842,16.4535,16.474,52900.0
2010-02-24 13:20:00,32.2,32.21,32.19,32.19,41500.0,16.474,16.4791,16.4688,16.4688,41500.0
2010-02-24 13:25:00,32.19,32.19,32.17,32.17,39200.0,16.4688,16.4688,16.4586,16.4586,39200.0
2010-02-24 13:30:00,32.17,32.19,32.16,32.17,35400.0,16.4586,16.4688,16.4535,16.4586,35400.0
2010-02-24 13:35:00,32.16,32.17,32.16,32.16,29300.0,16.4535,16.4586,16.4535,16.4535,29300.0
2010-02-24 13:40:00,32.16,32.16,32.11,32.13,43800.0,16.4535,16.4535,16.4279,16.4381,43800.0
2010-02-24 13:45:00,32.12,32.15,32.1,32.11,27100.0,16.433,16.4484,16.4228,16.4279,27100.0
2010-02-24 13:50:00,32.11,32.13,32.1,32.13,16700.0,16.4279,16.4381,16.4228,16.4381,16700.0
2010-02-24 13:55:00,32.13,32.13,32.12,32.13,28800.0,16.4381,16.4381,16.433,16.4381,28800.0
2010-02-24 14:00:00,32.13,32.15,32.09,32.09,46000.0,16.4381,16.4484,16.4177,16.4177,46000.0
2010-02-24 14:05:00,32.09,32.1,32.08,32.08,19100.0,16.4177,16.4228,16.4126,16.4126,19100.0
2010-02-24 14:10:00,32.08,32.09,32.08,32.09,16000.0,16.4126,16.4177,16.4126,16.4177,16000.0
2010-02-24 14:15:00,32.08,32.09,32.07,32.09,37200.0,16.4126,16.4177,16.4074,16.4177,37200.0
2010-02-24 14:20:00,32.09,32.12,32.09,32.1,40900.0,16.4177,16.433,16.4177,16.4228,40900.0
2010-02-24 14:25:00,32.11,32.12,32.1,32.1,35800.0,16.4279,16.433,16.4228,16.4228,35800.0
2010-02-24 14:30:00,32.1,32.1,32.04,32.06,56600.0,16.4228,16.4228,16.3921,16.4023,56600.0
2010-02-24 14:35:00,32.06,32.1,32.03,32.07,86200.0,16.4023,16.4228,16.387,16.4074,86200.0
2010-02-24 14:40:00,32.07,32.1,32.03,32.09,28900.0,16.4074,16.4228,16.387,16.4177,28900.0
2010-02-24 14:45:00,32.08,32.12,32.07,32.12,31700.0,16.4126,16.433,16.4074,16.433,31700.0
2010-02-24 14:50:00,32.12,32.12,32.07,32.08,60300.0,16.433,16.433,16.4074,16.4126,60300.0
2010-02-24 14:55:00,32.08,32.09,32.06,32.07,66000.0,16.4126,16.4177,16.4023,16.4074,66000.0
2010-02-24 15:00:00,32.07,32.12,32.07,32.12,35400.0,16.4074,16.433,16.4074,16.433,35400.0
2010-02-24 15:05:00,32.12,32.12,32.11,32.12,23100.0,16.433,16.433,16.4279,16.433,23100.0
2010-02-24 15:10:00,32.12,32.16,32.11,32.13,45600.0,16.433,16.4535,16.4279,16.4381,45600.0
2010-02-24 15:15:00,32.12,32.13,32.11,32.12,23800.0,16.433,16.4381,16.4279,16.433,23800.0
2010-02-24 15:20:00,32.12,32.15,32.11,32.15,61000.0,16.433,16.4484,16.4279,16.4484,61000.0
2010-02-24 15:25:00,32.15,32.17,32.13,32.14,28500.0,16.4484,16.4586,16.4381,16.4433,28500.0
2010-02-24 15:30:00,32.14,32.15,32.11,32.15,47000.0,16.4433,16.4484,16.4279,16.4484,47000.0
2010-02-24 15:35:00,32.15,32.19,32.15,32.17,56100.0,16.4484,16.4688,16.4484,16.4586,56100.0
2010-02-24 15:40:00,32.17,32.18,32.13,32.14,58200.0,16.4586,16.4637,16.4381,16.4433,58200.0
2010-02-24 15:45:00,32.13,32.14,32.11,32.11,57900.0,16.4381,16.4433,16.4279,16.4279,57900.0
2010-02-24 15:50:00,32.11,32.15,32.11,32.14,76000.0,16.4279,16.4484,16.4279,16.4433,76000.0
2010-02-24 15:55:00,32.13,32.15,32.13,32.13,153700.0,16.4381,16.4484,16.4381,16.4381,153700.0
2010-02-25 09:30:00,31.93,32.01,31.77,31.83,76500.0,16.3358,16.3767,16.254,16.2847,76500.0
2010-02-25 09:35:00,31.83,31.96,31.81,31.93,60700.0,16.2847,16.3512,16.2744,16.3358,60700.0
2010-02-25 09:40:00,31.91,31.95,31.81,31.82,53200.0,16.3256,16.3461,16.2744,16.2795,53200.0
2010-02-25 09:45:00,31.81,31.82,31.76,31.78,53500.0,16.2744,16.2795,16.2488,16.2591,53500.0
2010-02-25 09:50:00,31.78,31.81,31.76,31.81,31300.0,16.2591,16.2744,16.2488,16.2744,31300.0
2010-02-25 09:55:00,31.82,31.84,31.81,31.82,24000.0,16.2795,16.2898,16.2744,16.2795,24000.0
2010-02-25 10:00:00,31.82,31.84,31.78,31.84,42600.0,16.2795,16.2898,16.2591,16.2898,42600.0
2010-02-25 10:05:00,31.84,31.84,31.77,31.77,56300.0,16.2898,16.2898,16.254,16.254,56300.0
2010-02-25 10:10:00,31.77,31.79,31.71,31.71,81600.0,16.254,16.2642,16.2233,16.2233,81600.0
2010-02-25 10:15:00,31.71,31.79,31.7,31.74,53000.0,16.2233,16.2642,16.2181,16.2386,53000.0
2010-02-25 10:20:00,31.75,31.77,31.73,31.76,50200.0,16.2437,16.254,16.2335,16.2488,50200.0
2010-02-25 10:25:00,31.77,31.78,31.75,31.75,42900.0,16.254,16.2591,16.2437,16.2437,42900.0
2010-02-25 10:30:00,31.75,31.76,31.72,31.75,48600.0,16.2437,16.2488,16.2284,16.2437,48600.0
2010-02-25 10:35:00,31.75,31.76,31.7,31.71,41100.0,16.2437,16.2488,16.2181,16.2233,41100.0
2010-02-25 10:40:00,31.71,31.75,31.7,31.71,43200.0,16.2233,16.2437,16.2181,16.2233,43200.0
2010-02-25 10:45:00,31.71,31.77,31.7,31.72,50700.0,16.2233,16.254,16.2181,16.2284,50700.0
2010-02-25 10:50:00,31.72,31.73,31.69,31.7,41200.0,16.2284,16.2335,16.213,16.2181,41200.0
2010-02-25 10:55:00,31.69,31.71,31.64,31.64,59700.0,16.213,16.2233,16.1875,16.1875,59700.0
2010-02-25 11:00:00,31.64,31.67,31.6,31.6,68300.0,16.1875,16.2028,16.167,16.167,68300.0
2010-02-25 11:05:00,31.6,31.66,31.59,31.64,59000.0,16.167,16.1977,16.1619,16.1875,59000.0
2010-02-25 11:10:00,31.64,31.71,31.63,31.68,65200.0,16.1875,16.2233,16.1823,16.2079,65200.0
2010-02-25 11:15:00,31.68,31.7,31.66,31.68,39400.0,16.2079,16.2181,16.1977,16.2079,39400.0
2010-02-25 11:20:00,31.68,31.75,31.67,31.72,58400.0,16.2079,16.2437,16.2028,16.2284,58400.0
2010-02-25 11:25:00,31.72,31.72,31.68,31.69,21000.0,16.2284,16.2284,16.2079,16.213,21000.0
2010-02-25 11:30:00,31.69,31.69,31.63,31.67,61800.0,16.213,16.213,16.1823,16.2028,61800.0
2010-02-25 11:35:00,31.66,31.67,31.61,31.65,37800.0,16.1977,16.2028,16.1721,16.1926,37800.0
2010-02-25 11:40:00,31.65,31.69,31.65,31.69,29200.0,16.1926,16.213,16.1926,16.213,29200.0
2010-02-25 11:45:00,31.68,31.7,31.65,31.69,26900.0,16.2079,16.2181,16.1926,16.213,26900.0
2010-02-25 11:50:00,31.69,31.7,31.63,31.63,38900.0,16.213,16.2181,16.1823,16.1823,38900.0
2010-02-25 11:55:00,31.62,31.69,31.6,31.69,32600.0,16.1772,16.213,16.167,16.213,32600.0
2010-02-25 12:00:00,31.69,31.69,31.62,31.62,40800.0,16.213,16.213,16.1772,16.1772,40800.0
2010-02-25 12:05:00,31.63,31.69,31.62,31.68,19800.0,16.1823,16.213,16.1772,16.2079,19800.0
2010-02-25 12:10:00,31.67,31.7,31.65,31.65,12700.0,16.2028,16.2181,16.1926,16.1926,12700.0
2010-02-25 12:15:00,31.66,31.67,31.64,31.64,17600.0,16.1977,16.2028,16.1875,16.1875,17600.0
2010-02-25 12:20:00,31.65,31.67,31.65,31.66,19000.0,16.1926,16.2028,16.1926,16.1977,19000.0
2010-02-25 12:25:00,31.67,31.68,31.64,31.66,32600.0,16.2028,16.2079,16.1875,16.1977,32600.0
2010-02-25 12:30:00,31.67,31.72,31.66,31.72,20900.0,16.2028,16.2284,16.1977,16.2284,20900.0
2010-02-25 12:35:00,31.72,31.73,31.69,31.71,22900.0,16.2284,16.2335,16.213,16.2233,22900.0
2010-02-25 12:40:00,31.7,31.73,31.68,31.69,37800.0,16.2181,16.2335,16.2079,16.213,37800.0
2010-02-25 12:45:00,31.69,31.71,31.68,31.71,20000.0,16.213,16.2233,16.2079,16.2233,20000.0
2010-02-25 12:50:00,31.71,31.73,31.69,31.71,37800.0,16.2233,16.2335,16.213,16.2233,37800.0
2010-02-25 12:55:00,31.71,31.72,31.68,31.71,31000.0,16.2233,16.2284,16.2079,16.2233,31000.0
2010-02-25 13:00:00,31.71,31.74,31.71,31.72,30900.0,16.2233,16.2386,16.2233,16.2284,30900.0
2010-02-25 13:05:00,31.72,31.73,31.66,31.67,43200.0,16.2284,16.2335,16.1977,16.2028,43200.0
2010-02-25 13:10:00,31.67,31.72,31.67,31.71,27400.0,16.2028,16.2284,16.2028,16.2233,27400.0
2010-02-25 13:15:00,31.72,31.72,31.69,31.72,17200.0,16.2284,16.2284,16.213,16.2284,17200.0
2010-02-25 13:20:00,31.71,31.75,31.71,31.72,46500.0,16.2233,16.2437,16.2233,16.2284,46500.0
2010-02-25 13:25:00,31.72,31.73,31.68,31.68,39600.0,16.2284,16.2335,16.2079,16.2079,39600.0
2010-02-25 13:30:00,31.68,31.75,31.68,31.75,24000.0,16.2079,16.2437,16.2079,16.2437,24000.0
2010-02-25 13:35:00,31.75,31.77,31.74,31.77,21000.0,16.2437,16.254,16.2386,16.254,21000.0
2010-02-25 13:40:00,31.76,31.77,31.74,31.76,31600.0,16.2488,16.254,16.2386,16.2488,31600.0
2010-02-25 13:45:00,31.76,31.8,31.75,31.79,44400.0,16.2488,16.2693,16.2437,16.2642,44400.0
2010-02-25 13:50:00,31.78,31.83,31.78,31.82,41800.0,16.2591,16.2847,16.2591,16.2795,41800.0
2010-02-25 13:55:00,31.83,31.89,31.82,31.89,44400.0,16.2847,16.3154,16.2795,16.3154,44400.0
2010-02-25 14:00:00,31.89,31.95,31.89,31.93,131700.0,16.3154,16.3461,16.3154,16.3358,131700.0
2010-02-25 14:05:00,31.94,31.96,31.91,31.94,34400.0,16.3409,16.3512,16.3256,16.3409,34400.0
2010-02-25 14:10:00,31.94,31.95,31.9,31.91,36800.0,16.3409,16.3461,16.3205,16.3256,36800.0
2010-02-25 14:15:00,31.91,31.93,31.86,31.91,59100.0,16.3256,16.3358,16.3,16.3256,59100.0
2010-02-25 14:20:00,31.9,31.95,31.89,31.91,29200.0,16.3205,16.3461,16.3154,16.3256,29200.0
2010-02-25 14:25:00,31.91,31.95,31.89,31.9,41900.0,16.3256,16.3461,16.3154,16.3205,41900.0
2010-02-25 14:30:00,31.9,31.93,31.88,31.92,76700.0,16.3205,16.3358,16.3102,16.3307,76700.0
2010-02-25 14:35:00,31.92,31.94,31.88,31.88,25300.0,16.3307,16.3409,16.3102,16.3102,25300.0
2010-02-25 14:40:00,31.89,31.94,31.89,31.9,34800.0,16.3154,16.3409,16.3154,16.3205,34800.0
2010-02-25 14:45:00,31.9,31.96,31.89,31.89,26600.0,16.3205,16.3512,16.3154,16.3154,26600.0
2010-02-25 14:50:00,31.9,31.94,31.89,31.93,37100.0,16.3205,16.3409,16.3154,16.3358,37100.0
2010-02-25 14:55:00,31.92,31.94,31.9,31.92,27900.0,16.3307,16.3409,16.3205,16.3307,27900.0
2010-02-25 15:00:00,31.91,31.94,31.87,31.9,61000.0,16.3256,16.3409,16.3051,16.3205,61000.0
2010-02-25 15:05:00,31.91,32.0,31.89,31.99,62200.0,16.3256,16.3716,16.3154,16.3665,62200.0
2010-02-25 15:10:00,32.0,32.0,31.9,31.95,33100.0,16.3716,16.3716,16.3205,16.3461,33100.0
2010-02-25 15:15:00,31.94,31.95,31.89,31.89,48400.0,16.3409,16.3461,16.3154,16.3154,48400.0
2010-02-25 15:20:00,31.88,31.9,31.86,31.9,61400.0,16.3102,16.3205,16.3,16.3205,61400.0
2010-02-25 15:25:00,31.91,31.98,31.91,31.98,94200.0,16.3256,16.3614,16.3256,16.3614,94200.0
2010-02-25 15:30:00,31.97,31.99,31.92,31.97,142000.0,16.3563,16.3665,16.3307,16.3563,142000.0
2010-02-25 15:35:00,31.96,31.98,31.92,31.93,100800.0,16.3512,16.3614,16.3307,16.3358,100800.0
2010-02-25 15:40:00,31.93,32.02,31.93,31.97,71100.0,16.3358,16.3819,16.3358,16.3563,71100.0
2010-02-25 15:45:00,31.98,32.0,31.96,31.97,79100.0,16.3614,16.3716,16.3512,16.3563,79100.0
2010-02-25 15:50:00,31.98,31.99,31.92,31.98,142000.0,16.3614,16.3665,16.3307,16.3614,142000.0
2010-02-25 15:55:00,31.98,32.03,31.97,32.01,122900.0,16.3614,16.387,16.3563,16.3767,122900.0
2010-02-26 09:30:00,32.07,32.07,31.96,31.98,44700.0,16.4074,16.4074,16.3512,16.3614,44700.0
2010-02-26 09:35:00,31.98,32.08,31.96,32.02,45100.0,16.3614,16.4126,16.3512,16.3819,45100.0
2010-02-26 09:40:00,32.02,32.08,31.96,32.01,64700.0,16.3819,16.4126,16.3512,16.3767,64700.0
2010-02-26 09:45:00,32.0,32.03,31.9,31.92,20600.0,16.3716,16.387,16.3205,16.3307,20600.0
2010-02-26 09:50:00,31.93,31.96,31.87,31.94,22200.0,16.3358,16.3512,16.3051,16.3409,22200.0
2010-02-26 09:55:00,31.94,32.01,31.94,31.96,19200.0,16.3409,16.3767,16.3409,16.3512,19200.0
2010-02-26 10:00:00,31.96,31.99,31.82,31.85,29800.0,16.3512,16.3665,16.2795,16.2949,29800.0
2010-02-26 10:05:00,31.86,31.89,31.79,31.88,32900.0,16.3,16.3154,16.2642,16.3102,32900.0
2010-02-26 10:10:00,31.89,31.93,31.87,31.91,26200.0,16.3154,16.3358,16.3051,16.3256,26200.0
2010-02-26 10:15:00,31.91,31.98,31.91,31.93,35900.0,16.3256,16.3614,16.3256,16.3358,35900.0
2010-02-26 10:20:00,31.94,31.96,31.91,31.96,13400.0,16.3409,16.3512,16.3256,16.3512,13400.0
2010-02-26 10:25:00,31.95,31.98,31.91,31.94,17300.0,16.3461,16.3614,16.3256,16.3409,17300.0
2010-02-26 10:30:00,31.94,32.01,31.94,31.99,42700.0,16.3409,16.3767,16.3409,16.3665,42700.0
2010-02-26 10:35:00,31.99,32.09,31.99,32.04,36900.0,16.3665,16.4177,16.3665,16.3921,36900.0
2010-02-26 10:40:00,32.04,32.06,32.03,32.04,15300.0,16.3921,16.4023,16.387,16.3921,15300.0
2010-02-26 10:45:00,32.04,32.08,32.03,32.03,26800.0,16.3921,16.4126,16.387,16.387,26800.0
2010-02-26 10:50:00,32.03,32.06,32.0,32.0,26000.0,16.387,16.4023,16.3716,16.3716,26000.0
2010-02-26 10:55:00,31.99,32.04,31.98,31.99,44600.0,16.3665,16.3921,16.3614,16.3665,44600.0
2010-02-26 11:00:00,31.99,32.03,31.97,31.99,19900.0,16.3665,16.387,16.3563,16.3665,19900.0
2010-02-26 11:05:00,31.99,32.01,31.98,31.98,15400.0,16.3665,16.3767,16.3614,16.3614,15400.0
2010-02-26 11:10:00,31.99,32.03,31.99,32.01,10500.0,16.3665,16.387,16.3665,16.3767,10500.0
2010-02-26 11:15:00,32.01,32.05,31.98,31.98,29900.0,16.3767,16.3972,16.3614,16.3614,29900.0
2010-02-26 11:20:00,31.98,32.0,31.97,31.99,15700.0,16.3614,16.3716,16.3563,16.3665,15700.0
2010-02-26 11:25:00,31.98,32.01,31.92,31.93,35400.0,16.3614,16.3767,16.3307,16.3358,35400.0
2010-02-26 11:30:00,31.92,31.95,31.9,31.94,20900.0,16.3307,16.3461,16.3205,16.3409,20900.0
2010-02-26 11:35:00,31.95,31.95,31.92,31.94,25900.0,16.3461,16.3461,16.3307,16.3409,25900.0
2010-02-26 11:40:00,31.94,31.94,31.9,31.9,133000.0,16.3409,16.3409,16.3205,16.3205,133000.0
2010-02-26 11:45:00,31.91,31.93,31.91,31.92,72300.0,16.3256,16.3358,16.3256,16.3307,72300.0
2010-02-26 11:50:00,31.92,31.92,31.84,31.89,47400.0,16.3307,16.3307,16.2898,16.3154,47400.0
2010-02-26 11:55:00,31.89,31.9,31.84,31.89,34900.0,16.3154,16.3205,16.2898,16.3154,34900.0
2010-02-26 12:00:00,31.9,31.9,31.84,31.87,140100.0,16.3205,16.3205,16.2898,16.3051,140100.0
2010-02-26 12:05:00,31.87,31.93,31.87,31.93,45000.0,16.3051,16.3358,16.3051,16.3358,45000.0
2010-02-26 12:10:00,31.92,31.95,31.89,31.94,55600.0,16.3307,16.3461,16.3154,16.3409,55600.0
2010-02-26 12:15:00,31.95,31.98,31.93,31.97,51100.0,16.3461,16.3614,16.3358,16.3563,51100.0
2010-02-26 12:20:00,31.97,31.98,31.95,31.97,18000.0,16.3563,16.3614,16.3461,16.3563,18000.0
2010-02-26 12:25:00,31.98,31.98,31.95,31.98,16300.0,16.3614,16.3614,16.3461,16.3614,16300.0
2010-02-26 12:30:00,31.97,32.0,31.97,32.0,17100.0,16.3563,16.3716,16.3563,16.3716,17100.0
2010-02-26 12:35:00,31.99,32.0,31.93,31.93,33300.0,16.3665,16.3716,16.3358,16.3358,33300.0
2010-02-26 12:40:00,31.93,31.94,31.88,31.9,25600.0,16.3358,16.3409,16.3102,16.3205,25600.0
2010-02-26 12:45:00,31.91,31.92,31.82,31.82,106600.0,16.3256,16.3307,16.2795,16.2795,106600.0
2010-02-26 12:50:00,31.82,31.88,31.81,31.87,44600.0,16.2795,16.3102,16.2744,16.3051,44600.0
2010-02-26 12:55:00,31.87,31.9,31.86,31.9,11600.0,16.3051,16.3205,16.3,16.3205,11600.0
2010-02-26 13:00:00,31.9,31.91,31.86,31.88,16800.0,16.3205,16.3256,16.3,16.3102,16800.0
2010-02-26 13:05:00,31.89,31.89,31.86,31.87,11600.0,16.3154,16.3154,16.3,16.3051,11600.0
2010-02-26 13:10:00,31.88,31.9,31.86,31.86,16400.0,16.3102,16.3205,16.3,16.3,16400.0
2010-02-26 13:15:00,31.87,31.87,31.86,31.86,4300.0,16.3051,16.3051,16.3,16.3,4300.0
2010-02-26 13:20:00,31.86,31.88,31.86,31.88,12600.0,16.3,16.3102,16.3,16.3102,12600.0
2010-02-26 13:25:00,31.89,31.93,31.89,31.93,18100.0,16.3154,16.3358,16.3154,16.3358,18100.0
2010-02-26 13:30:00,31.92,31.93,31.89,31.91,43400.0,16.3307,16.3358,16.3154,16.3256,43400.0
2010-02-26 13:35:00,31.9,31.91,31.89,31.9,25700.0,16.3205,16.3256,16.3154,16.3205,25700.0
2010-02-26 13:40:00,31.9,31.93,31.89,31.9,23000.0,16.3205,16.3358,16.3154,16.3205,23000.0
2010-02-26 13:45:00,31.9,31.93,31.89,31.92,19900.0,16.3205,16.3358,16.3154,16.3307,19900.0
2010-02-26 13:50:00,31.93,31.96,31.92,31.94,21000.0,16.3358,16.3512,16.3307,16.3409,21000.0
2010-02-26 13:55:00,31.94,31.99,31.93,31.97,28000.0,16.3409,16.3665,16.3358,16.3563,28000.0
2010-02-26 14:00:00,31.97,32.0,31.96,31.97,19200.0,16.3563,16.3716,16.3512,16.3563,19200.0
2010-02-26 14:05:00,31.96,31.97,31.93,31.93,12500.0,16.3512,16.3563,16.3358,16.3358,12500.0
2010-02-26 14:10:00,31.93,31.95,31.93,31.95,9000.0,16.3358,16.3461,16.3358,16.3461,9000.0
2010-02-26 14:15:00,31.95,31.96,31.93,31.93,18800.0,16.3461,16.3512,16.3358,16.3358,18800.0
2010-02-26 14:20:00,31.92,31.97,31.91,31.94,23900.0,16.3307,16.3563,16.3256,16.3409,23900.0
2010-02-26 14:25:00,31.94,31.97,31.93,31.95,53400.0,16.3409,16.3563,16.3358,16.3461,53400.0
2010-02-26 14:30:00,31.95,31.97,31.95,31.95,13500.0,16.3461,16.3563,16.3461,16.3461,13500.0
2010-02-26 14:35:00,31.96,31.96,31.95,31.95,5800.0,16.3512,16.3512,16.3461,16.3461,5800.0
2010-02-26 14:40:00,31.95,31.96,31.92,31.92,17000.0,16.3461,16.3512,16.3307,16.3307,17000.0
2010-02-26 14:45:00,31.92,31.94,31.92,31.94,14800.0,16.3307,16.3409,16.3307,16.3409,14800.0
2010-02-26 14:50:00,31.94,31.94,31.9,31.91,27800.0,16.3409,16.3409,16.3205,16.3256,27800.0
2010-02-26 14:55:00,31.9,31.96,31.9,31.96,27100.0,16.3205,16.3512,16.3205,16.3512,27100.0
2010-02-26 15:00:00,31.96,31.96,31.92,31.92,22800.0,16.3512,16.3512,16.3307,16.3307,22800.0
2010-02-26 15:05:00,31.93,31.93,31.85,31.86,48600.0,16.3358,16.3358,16.2949,16.3,48600.0
2010-02-26 15:10:00,31.86,31.91,31.85,31.87,41100.0,16.3,16.3256,16.2949,16.3051,41100.0
2010-02-26 15:15:00,31.87,31.88,31.85,31.85,33400.0,16.3051,16.3102,16.2949,16.2949,33400.0
2010-02-26 15:20:00,31.85,31.87,31.85,31.86,11900.0,16.2949,16.3051,16.2949,16.3,11900.0
2010-02-26 15:25:00,31.86,31.9,31.86,31.86,41000.0,16.3,16.3205,16.3,16.3,41000.0
2010-02-26 15:30:00,31.86,31.87,31.8,31.83,71500.0,16.3,16.3051,16.2693,16.2847,71500.0
2010-02-26 15:35:00,31.83,31.84,31.79,31.8,97800.0,16.2847,16.2898,16.2642,16.2693,97800.0
2010-02-26 15:40:00,31.8,31.8,31.75,31.75,88600.0,16.2693,16.2693,16.2437,16.2437,88600.0
2010-02-26 15:45:00,31.75,31.76,31.75,31.75,91700.0,16.2437,16.2488,16.2437,16.2437,91700.0
2010-02-26 15:50:00,31.75,31.81,31.75,31.81,145800.0,16.2437,16.2744,16.2437,16.2744,145800.0
2010-02-26 15:55:00,31.8,31.86,31.78,31.78,395800.0,16.2693,16.3,16.2591,16.2591,395800.0
2010-03-01 09:30:00,31.89,31.95,31.83,31.9,65700.0,16.3154,16.3461,16.2847,16.3205,65700.0
2010-03-01 09:35:00,31.9,31.99,31.9,31.96,41100.0,16.3205,16.3665,16.3205,16.3512,41100.0
2010-03-01 09:40:00,31.96,31.98,31.96,31.97,23300.0,16.3512,16.3614,16.3512,16.3563,23300.0
2010-03-01 09:45:00,31.98,32.03,31.97,31.98,41500.0,16.3614,16.387,16.3563,16.3614,41500.0
2010-03-01 09:50:00,31.98,32.0,31.94,31.98,25500.0,16.3614,16.3716,16.3409,16.3614,25500.0
2010-03-01 09:55:00,31.98,32.01,31.91,31.91,17900.0,16.3614,16.3767,16.3256,16.3256,17900.0
2010-03-01 10:00:00,31.91,31.95,31.87,31.93,37400.0,16.3256,16.3461,16.3051,16.3358,37400.0
2010-03-01 10:05:00,31.94,31.94,31.9,31.94,34800.0,16.3409,16.3409,16.3205,16.3409,34800.0
2010-03-01 10:10:00,31.93,31.99,31.93,31.97,51500.0,16.3358,16.3665,16.3358,16.3563,51500.0
2010-03-01 10:15:00,31.97,32.02,31.97,31.99,30900.0,16.3563,16.3819,16.3563,16.3665,30900.0
2010-03-01 10:20:00,31.99,32.01,31.92,31.93,56000.0,16.3665,16.3767,16.3307,16.3358,56000.0
2010-03-01 10:25:00,31.93,31.95,31.91,31.94,31800.0,16.3358,16.3461,16.3256,16.3409,31800.0
2010-03-01 10:30:00,31.94,31.94,31.88,31.92,22500.0,16.3409,16.3409,16.3102,16.3307,22500.0
2010-03-01 10:35:00,31.92,31.99,31.92,31.98,37600.0,16.3307,16.3665,16.3307,16.3614,37600.0
2010-03-01 10:40:00,31.98,32.02,31.97,32.0,27900.0,16.3614,16.3819,16.3563,16.3716,27900.0
2010-03-01 10:45:00,32.0,32.03,31.98,32.03,32200.0,16.3716,16.387,16.3614,16.387,32200.0
2010-03-01 10:50:00,32.02,32.06,32.02,32.04,27800.0,16.3819,16.4023,16.3819,16.3921,27800.0
2010-03-01 10:55:00,32.04,32.07,32.02,32.06,45800.0,16.3921,16.4074,16.3819,16.4023,45800.0
2010-03-01 11:00:00,32.05,32.07,32.04,32.05,30000.0,16.3972,16.4074,16.3921,16.3972,30000.0
2010-03-01 11:05:00,32.05,32.08,32.04,32.08,40400.0,16.3972,16.4126,16.3921,16.4126,40400.0
2010-03-01 11:10:00,32.08,32.12,32.08,32.1,22400.0,16.4126,16.433,16.4126,16.4228,22400.0
2010-03-01 11:15:00,32.09,32.13,32.09,32.12,46100.0,16.4177,16.4381,16.4177,16.433,46100.0
2010-03-01 11:20:00,32.12,32.12,32.06,32.09,24800.0,16.433,16.433,16.4023,16.4177,24800.0
2010-03-01 11:25:00,32.09,32.11,32.07,32.07,33000.0,16.4177,16.4279,16.4074,16.4074,33000.0
2010-03-01 11:30:00,32.08,32.11,32.08,32.11,17500.0,16.4126,16.4279,16.4126,16.4279,17500.0
2010-03-01 11:35:00,32.11,32.12,32.1,32.12,12700.0,16.4279,16.433,16.4228,16.433,12700.0
2010-03-01 11:40:00,32.11,32.11,32.04,32.05,33000.0,16.4279,16.4279,16.3921,16.3972,33000.0
2010-03-01 11:45:00,32.05,32.09,32.05,32.09,15700.0,16.3972,16.4177,16.3972,16.4177,15700.0
2010-03-01 11:50:00,32.08,32.11,32.08,32.09,7400.0,16.4126,16.4279,16.4126,16.4177,7400.0
2010-03-01 11:55:00,32.09,32.09,32.06,32.06,25100.0,16.4177,16.4177,16.4023,16.4023,25100.0
2010-03-01 12:00:00,32.06,32.08,32.05,32.06,34500.0,16.4023,16.4126,16.3972,16.4023,34500.0
2010-03-01 12:05:00,32.07,32.07,32.04,32.05,65800.0,16.4074,16.4074,16.3921,16.3972,65800.0
2010-03-01 12:10:00,32.04,32.05,32.04,32.04,10600.0,16.3921,16.3972,16.3921,16.3921,10600.0
2010-03-01 12:15:00,32.04,32.05,32.04,32.04,7400.0,16.3921,16.3972,16.3921,16.3921,7400.0
2010-03-01 12:20:00,32.05,32.05,32.04,32.04,14700.0,16.3972,16.3972,16.3921,16.3921,14700.0
2010-03-01 12:25:00,32.04,32.07,32.04,32.06,14000.0,16.3921,16.4074,16.3921,16.4023,14000.0
2010-03-01 12:30:00,32.06,32.07,32.05,32.05,10100.0,16.4023,16.4074,16.3972,16.3972,10100.0
2010-03-01 12:35:00,32.06,32.06,32.05,32.05,21100.0,16.4023,16.4023,16.3972,16.3972,21100.0
2010-03-01 12:40:00,32.06,32.08,32.05,32.08,26500.0,16.4023,16.4126,16.3972,16.4126,26500.0
2010-03-01 12:45:00,32.08,32.08,32.06,32.08,29300.0,16.4126,16.4126,16.4023,16.4126,29300.0
2010-03-01 12:50:00,32.07,32.07,32.04,32.04,26000.0,16.4074,16.4074,16.3921,16.3921,26000.0
2010-03-01 12:55:00,32.04,32.05,32.01,32.02,32300.0,16.3921,16.3972,16.3767,16.3819,32300.0
2010-03-01 13:00:00,32.01,32.06,32.01,32.06,31300.0,16.3767,16.4023,16.3767,16.4023,31300.0
2010-03-01 13:05:00,32.06,32.06,32.04,32.06,12600.0,16.4023,16.4023,16.3921,16.4023,12600.0
2010-03-01 13:10:00,32.06,32.06,32.03,32.06,26200.0,16.4023,16.4023,16.387,16.4023,26200.0
2010-03-01 13:15:00,32.06,32.06,32.03,32.03,15500.0,16.4023,16.4023,16.387,16.387,15500.0
2010-03-01 13:20:00,32.03,32.04,32.01,32.01,22600.0,16.387,16.3921,16.3767,16.3767,22600.0
2010-03-01 13:25:00,32.02,32.02,31.99,32.0,29500.0,16.3819,16.3819,16.3665,16.3716,29500.0
2010-03-01 13:30:00,32.0,32.06,32.0,32.06,28200.0,16.3716,16.4023,16.3716,16.4023,28200.0
2010-03-01 13:35:00,32.05,32.08,32.05,32.05,45600.0,16.3972,16.4126,16.3972,16.3972,45600.0
2010-03-01 13:40:00,32.06,32.08,32.05,32.07,59000.0,16.4023,16.4126,16.3972,16.4074,59000.0
2010-03-01 13:45:00,32.08,32.08,32.06,32.07,26000.0,16.4126,16.4126,16.4023,16.4074,26000.0
2010-03-01 13:50:00,32.07,32.11,32.07,32.1,65400.0,16.4074,16.4279,16.4074,16.4228,65400.0
2010-03-01 13:55:00,32.1,32.11,32.09,32.1,30400.0,16.4228,16.4279,16.4177,16.4228,30400.0
2010-03-01 14:00:00,32.1,32.1,32.07,32.09,31800.0,16.4228,16.4228,16.4074,16.4177,31800.0
2010-03-01 14:05:00,32.08,32.1,32.06,32.07,61900.0,16.4126,16.4228,16.4023,16.4074,61900.0
2010-03-01 14:10:00,32.07,32.09,32.06,32.08,31300.0,16.4074,16.4177,16.4023,16.4126,31300.0
2010-03-01 14:15:00,32.07,32.12,32.07,32.1,40400.0,16.4074,16.433,16.4074,16.4228,40400.0
2010-03-01 14:20:00,32.09,32.1,32.06,32.09,40100.0,16.4177,16.4228,16.4023,16.4177,40100.0
2010-03-01 14:25:00,32.09,32.11,32.08,32.09,22000.0,16.4177,16.4279,16.4126,16.4177,22000.0
2010-03-01 14:30:00,32.09,32.1,32.07,32.08,27200.0,16.4177,16.4228,16.4074,16.4126,27200.0
2010-03-01 14:35:00,32.08,32.1,32.07,32.09,15000.0,16.4126,16.4228,16.4074,16.4177,15000.0
2010-03-01 14:40:00,32.09,32.12,32.09,32.11,32600.0,16.4177,16.433,16.4177,16.4279,32600.0
2010-03-01 14:45:00,32.1,32.11,32.09,32.1,13200.0,16.4228,16.4279,16.4177,16.4228,13200.0
2010-03-01 14:50:00,32.09,32.1,32.08,32.1,74400.0,16.4177,16.4228,16.4126,16.4228,74400.0
2010-03-01 14:55:00,32.1,32.1,32.08,32.08,43300.0,16.4228,16.4228,16.4126,16.4126,43300.0
2010-03-01 15:00:00,32.08,32.09,32.06,32.06,21400.0,16.4126,16.4177,16.4023,16.4023,21400.0
2010-03-01 15:05:00,32.05,32.09,32.05,32.06,72800.0,16.3972,16.4177,16.3972,16.4023,72800.0
2010-03-01 15:10:00,32.05,32.09,32.05,32.06,39100.0,16.3972,16.4177,16.3972,16.4023,39100.0
2010-03-01 15:15:00,32.06,32.07,32.05,32.06,28900.0,16.4023,16.4074,16.3972,16.4023,28900.0
2010-03-01 15:20:00,32.05,32.06,32.04,32.05,29600.0,16.3972,16.4023,16.3921,16.3972,29600.0
2010-03-01 15:25:00,32.05,32.07,32.04,32.05,38200.0,16.3972,16.4074,16.3921,16.3972,38200.0
2010-03-01 15:30:00,32.04,32.07,32.02,32.02,40000.0,16.3921,16.4074,16.3819,16.3819,40000.0
2010-03-01 15:35:00,32.03,32.03,32.02,32.02,32500.0,16.387,16.387,16.3819,16.3819,32500.0
2010-03-01 15:40:00,32.03,32.03,32.02,32.02,24400.0,16.387,16.387,16.3819,16.3819,24400.0
2010-03-01 15:45:00,32.03,32.04,32.02,32.04,52000.0,16.387,16.3921,16.3819,16.3921,52000.0
2010-03-01 15:50:00,32.03,32.06,32.03,32.06,79200.0,16.387,16.4023,16.387,16.4023,79200.0
2010-03-01 15:55:00,32.06,32.06,32.04,32.04,145400.0,16.4023,16.4023,16.3921,16.3921,145400.0
2010-03-02 09:30:00,32.2,32.27,32.15,32.2,89600.0,16.474,16.5098,16.4484,16.474,89600.0
2010-03-02 09:35:00,32.2,32.23,32.16,32.19,56400.0,16.474,16.4893,16.4535,16.4688,56400.0
2010-03-02 09:40:00,32.19,32.2,32.13,32.19,39700.0,16.4688,16.474,16.4381,16.4688,39700.0
2010-03-02 09:45:00,32.19,32.22,32.14,32.14,48300.0,16.4688,16.4842,16.4433,16.4433,48300.0
2010-03-02 09:50:00,32.15,32.19,32.12,32.13,36900.0,16.4484,16.4688,16.433,16.4381,36900.0
2010-03-02 09:55:00,32.13,32.17,32.13,32.13,30900.0,16.4381,16.4586,16.4381,16.4381,30900.0
2010-03-02 10:00:00,32.14,32.21,32.13,32.16,39800.0,16.4433,16.4791,16.4381,16.4535,39800.0
2010-03-02 10:05:00,32.16,32.18,32.13,32.14,44400.0,16.4535,16.4637,16.4381,16.4433,44400.0
2010-03-02 10:10:00,32.13,32.15,32.06,32.08,42800.0,16.4381,16.4484,16.4023,16.4126,42800.0
2010-03-02 10:15:00,32.08,32.11,32.06,32.07,42700.0,16.4126,16.4279,16.4023,16.4074,42700.0
2010-03-02 10:20:00,32.08,32.13,32.08,32.09,29500.0,16.4126,16.4381,16.4126,16.4177,29500.0
2010-03-02 10:25:00,32.09,32.09,32.02,32.04,47900.0,16.4177,16.4177,16.3819,16.3921,47900.0
2010-03-02 10:30:00,32.04,32.12,32.04,32.12,34700.0,16.3921,16.433,16.3921,16.433,34700.0
2010-03-02 10:35:00,32.11,32.18,32.11,32.16,43100.0,16.4279,16.4637,16.4279,16.4535,43100.0
2010-03-02 10:40:00,32.16,32.18,32.16,32.16,25600.0,16.4535,16.4637,16.4535,16.4535,25600.0
2010-03-02 10:45:00,32.16,32.18,32.13,32.14,42500.0,16.4535,16.4637,16.4381,16.4433,42500.0
2010-03-02 10:50:00,32.14,32.14,32.09,32.11,22700.0,16.4433,16.4433,16.4177,16.4279,22700.0
2010-03-02 10:55:00,32.12,32.16,32.1,32.1,26700.0,16.433,16.4535,16.4228,16.4228,26700.0
2010-03-02 11:00:00,32.11,32.17,32.11,32.17,42100.0,16.4279,16.4586,16.4279,16.4586,42100.0
2010-03-02 11:05:00,32.16,32.19,32.16,32.16,30200.0,16.4535,16.4688,16.4535,16.4535,30200.0
2010-03-02 11:10:00,32.16,32.21,32.13,32.18,59700.0,16.4535,16.4791,16.4381,16.4637,59700.0
2010-03-02 11:15:00,32.18,32.19,32.14,32.16,39400.0,16.4637,16.4688,16.4433,16.4535,39400.0
2010-03-02 11:20:00,32.16,32.19,32.14,32.19,23300.0,16.4535,16.4688,16.4433,16.4688,23300.0
2010-03-02 11:25:00,32.19,32.21,32.19,32.2,22600.0,16.4688,16.4791,16.4688,16.474,22600.0
2010-03-02 11:30:00,32.2,32.21,32.19,32.21,34600.0,16.474,16.4791,16.4688,16.4791,34600.0
2010-03-02 11:35:00,32.21,32.24,32.2,32.21,41200.0,16.4791,16.4944,16.474,16.4791,41200.0
2010-03-02 11:40:00,32.2,32.21,32.2,32.21,7800.0,16.474,16.4791,16.474,16.4791,7800.0
2010-03-02 11:45:00,32.21,32.23,32.2,32.22,17900.0,16.4791,16.4893,16.474,16.4842,17900.0
2010-03-02 11:50:00,32.22,32.23,32.21,32.21,11900.0,16.4842,16.4893,16.4791,16.4791,11900.0
2010-03-02 11:55:00,32.21,32.21,32.2,32.21,16100.0,16.4791,16.4791,16.474,16.4791,16100.0
2010-03-02 12:00:00,32.21,32.23,32.2,32.23,19900.0,16.4791,16.4893,16.474,16.4893,19900.0
2010-03-02 12:05:00,32.23,32.23,32.21,32.21,12900.0,16.4893,16.4893,16.4791,16.4791,12900.0
2010-03-02 12:10:00,32.21,32.21,32.18,32.19,14000.0,16.4791,16.4791,16.4637,16.4688,14000.0
2010-03-02 12:15:00,32.18,32.19,32.18,32.18,7500.0,16.4637,16.4688,16.4637,16.4637,7500.0
2010-03-02 12:20:00,32.19,32.23,32.18,32.23,33400.0,16.4688,16.4893,16.4637,16.4893,33400.0
2010-03-02 12:25:00,32.23,32.24,32.2,32.21,61100.0,16.4893,16.4944,16.474,16.4791,61100.0
2010-03-02 12:30:00,32.22,32.24,32.21,32.23,46300.0,16.4842,16.4944,16.4791,16.4893,46300.0
2010-03-02 12:35:00,32.23,32.24,32.21,32.23,16500.0,16.4893,16.4944,16.4791,16.4893,16500.0
2010-03-02 12:40:00,32.24,32.24,32.21,32.22,9000.0,16.4944,16.4944,16.4791,16.4842,9000.0
2010-03-02 12:45:00,32.21,32.23,32.2,32.22,14300.0,16.4791,16.4893,16.474,16.4842,14300.0
2010-03-02 12:50:00,32.22,32.24,32.2,32.21,12100.0,16.4842,16.4944,16.474,16.4791,12100.0
2010-03-02 12:55:00,32.21,32.24,32.21,32.22,13300.0,16.4791,16.4944,16.4791,16.4842,13300.0
2010-03-02 13:00:00,32.22,32.24,32.22,32.23,10800.0,16.4842,16.4944,16.4842,16.4893,10800.0
2010-03-02 13:05:00,32.23,32.23,32.2,32.2,9600.0,16.4893,16.4893,16.474,16.474,9600.0
2010-03-02 13:10:00,32.21,32.24,32.2,32.24,15000.0,16.4791,16.4944,16.474,16.4944,15000.0
2010-03-02 13:15:00,32.24,32.24,32.22,32.23,8900.0,16.4944,16.4944,16.4842,16.4893,8900.0
2010-03-02 13:20:00,32.22,32.23,32.2,32.22,14000.0,16.4842,16.4893,16.474,16.4842,14000.0
2010-03-02 13:25:00,32.21,32.24,32.21,32.23,25500.0,16.4791,16.4944,16.4791,16.4893,25500.0
2010-03-02 13:30:00,32.22,32.22,32.2,32.2,195100.0,16.4842,16.4842,16.474,16.474,195100.0
2010-03-02 13:35:00,32.21,32.21,32.19,32.19,27900.0,16.4791,16.4791,16.4688,16.4688,27900.0
2010-03-02 13:40:00,32.2,32.23,32.18,32.22,23900.0,16.474,16.4893,16.4637,16.4842,23900.0
2010-03-02 13:45:00,32.22,32.24,32.22,32.23,19400.0,16.4842,16.4944,16.4842,16.4893,19400.0
2010-03-02 13:50:00,32.22,32.27,32.22,32.26,40100.0,16.4842,16.5098,16.4842,16.5047,40100.0
2010-03-02 13:55:00,32.26,32.29,32.25,32.28,64100.0,16.5047,16.52,16.4995,16.5149,64100.0
2010-03-02 14:00:00,32.28,32.3,32.26,32.3,64200.0,16.5149,16.5251,16.5047,16.5251,64200.0
2010-03-02 14:05:00,32.3,32.3,32.27,32.29,72500.0,16.5251,16.5251,16.5098,16.52,72500.0
2010-03-02 14:10:00,32.3,32.31,32.27,32.28,58800.0,16.5251,16.5302,16.5098,16.5149,58800.0
2010-03-02 14:15:00,32.27,32.31,32.27,32.31,37200.0,16.5098,16.5302,16.5098,16.5302,37200.0
2010-03-02 14:20:00,32.3,32.31,32.29,32.29,18400.0,16.5251,16.5302,16.52,16.52,18400.0
2010-03-02 14:25:00,32.29,32.33,32.28,32.32,61300.0,16.52,16.5405,16.5149,16.5353,61300.0
2010-03-02 14:30:00,32.32,32.35,32.29,32.35,64800.0,16.5353,16.5507,16.52,16.5507,64800.0
2010-03-02 14:35:00,32.35,32.36,32.33,32.35,38100.0,16.5507,16.5558,16.5405,16.5507,38100.0
2010-03-02 14:40:00,32.35,32.37,32.26,32.28,99200.0,16.5507,16.5609,16.5047,16.5149,99200.0
2010-03-02 14:45:00,32.28,32.28,32.25,32.26,40500.0,16.5149,16.5149,16.4995,16.5047,40500.0
2010-03-02 14:50:00,32.25,32.26,32.21,32.23,26900.0,16.4995,16.5047,16.4791,16.4893,26900.0
2010-03-02 14:55:00,32.22,32.25,32.22,32.24,32600.0,16.4842,16.4995,16.4842,16.4944,32600.0
2010-03-02 15:00:00,32.25,32.27,32.23,32.24,35300.0,16.4995,16.5098,16.4893,16.4944,35300.0
2010-03-02 15:05:00,32.24,32.28,32.23,32.25,33900.0,16.4944,16.5149,16.4893,16.4995,33900.0
2010-03-02 15:10:00,32.25,32.28,32.24,32.28,33400.0,16.4995,16.5149,16.4944,16.5149,33400.0
2010-03-02 15:15:00,32.27,32.29,32.26,32.26,31100.0,16.5098,16.52,16.5047,16.5047,31100.0
2010-03-02 15:20:00,32.26,32.26,32.24,32.24,25600.0,16.5047,16.5047,16.4944,16.4944,25600.0
2010-03-02 15:25:00,32.25,32.26,32.22,32.22,41000.0,16.4995,16.5047,16.4842,16.4842,41000.0
2010-03-02 15:30:00,32.22,32.26,32.22,32.26,46400.0,16.4842,16.5047,16.4842,16.5047,46400.0
2010-03-02 15:35:00,32.26,32.26,32.21,32.21,38500.0,16.5047,16.5047,16.4791,16.4791,38500.0
2010-03-02 15:40:00,32.21,32.23,32.19,32.2,54600.0,16.4791,16.4893,16.4688,16.474,54600.0
2010-03-02 15:45:00,32.2,32.25,32.19,32.25,50800.0,16.474,16.4995,16.4688,16.4995,50800.0
2010-03-02 15:50:00,32.25,32.26,32.18,32.19,104900.0,16.4995,16.5047,16.4637,16.4688,104900.0
2010-03-02 15:55:00,32.19,32.24,32.19,32.24,97400.0,16.4688,16.4944,16.4688,16.4944,97400.0
2010-03-03 09:30:00,32.33,32.37,32.3,32.33,63300.0,16.5405,16.5609,16.5251,16.5405,63300.0
2010-03-03 09:35:00,32.34,32.35,32.27,32.28,46500.0,16.5456,16.5507,16.5098,16.5149,46500.0
2010-03-03 09:40:00,32.28,32.28,32.2,32.25,47400.0,16.5149,16.5149,16.474,16.4995,47400.0
2010-03-03 09:45:00,32.25,32.26,32.22,32.24,31800.0,16.4995,16.5047,16.4842,16.4944,31800.0
2010-03-03 09:50:00,32.25,32.34,32.24,32.31,36200.0,16.4995,16.5456,16.4944,16.5302,36200.0
2010-03-03 09:55:00,32.31,32.32,32.27,32.28,25000.0,16.5302,16.5353,16.5098,16.5149,25000.0
2010-03-03 10:00:00,32.29,32.32,32.24,32.24,53000.0,16.52,16.5353,16.4944,16.4944,53000.0
2010-03-03 10:05:00,32.25,32.28,32.25,32.26,36700.0,16.4995,16.5149,16.4995,16.5047,36700.0
2010-03-03 10:10:00,32.25,32.25,32.22,32.23,46300.0,16.4995,16.4995,16.4842,16.4893,46300.0
2010-03-03 10:15:00,32.23,32.29,32.22,32.28,33100.0,16.4893,16.52,16.4842,16.5149,33100.0
2010-03-03 10:20:00,32.28,32.3,32.26,32.29,32000.0,16.5149,16.5251,16.5047,16.52,32000.0
2010-03-03 10:25:00,32.29,32.3,32.23,32.26,58900.0,16.52,16.5251,16.4893,16.5047,58900.0
2010-03-03 10:30:00,32.26,32.26,32.22,32.26,90800.0,16.5047,16.5047,16.4842,16.5047,90800.0
2010-03-03 10:35:00,32.26,32.3,32.26,32.28,38200.0,16.5047,16.5251,16.5047,16.5149,38200.0
2010-03-03 10:40:00,32.29,32.3,32.26,32.27,37300.0,16.52,16.5251,16.5047,16.5098,37300.0
2010-03-03 10:45:00,32.28,32.29,32.23,32.23,26600.0,16.5149,16.52,16.4893,16.4893,26600.0
2010-03-03 10:50:00,32.24,32.29,32.23,32.29,26200.0,16.4944,16.52,16.4893,16.52,26200.0
2010-03-03 10:55:00,32.28,32.32,32.24,32.24,35900.0,16.5149,16.5353,16.4944,16.4944,35900.0
2010-03-03 11:00:00,32.25,32.28,32.23,32.25,59900.0,16.4995,16.5149,16.4893,16.4995,59900.0
2010-03-03 11:05:00,32.24,32.27,32.23,32.23,33700.0,16.4944,16.5098,16.4893,16.4893,33700.0
2010-03-03 11:10:00,32.24,32.24,32.21,32.23,35700.0,16.4944,16.4944,16.4791,16.4893,35700.0
2010-03-03 11:15:00,32.23,32.24,32.2,32.21,37400.0,16.4893,16.4944,16.474,16.4791,37400.0
2010-03-03 11:20:00,32.21,32.27,32.2,32.27,39100.0,16.4791,16.5098,16.474,16.5098,39100.0
2010-03-03 11:25:00,32.27,32.29,32.24,32.26,61600.0,16.5098,16.52,16.4944,16.5047,61600.0
2010-03-03 11:30:00,32.26,32.28,32.25,32.28,18200.0,16.5047,16.5149,16.4995,16.5149,18200.0
2010-03-03 11:35:00,32.28,32.28,32.22,32.24,84600.0,16.5149,16.5149,16.4842,16.4944,84600.0
2010-03-03 11:40:00,32.25,32.26,32.24,32.25,22600.0,16.4995,16.5047,16.4944,16.4995,22600.0
2010-03-03 11:45:00,32.25,32.26,32.24,32.25,17200.0,16.4995,16.5047,16.4944,16.4995,17200.0
2010-03-03 11:50:00,32.24,32.25,32.24,32.24,8500.0,16.4944,16.4995,16.4944,16.4944,8500.0
2010-03-03 11:55:00,32.25,32.26,32.23,32.24,23400.0,16.4995,16.5047,16.4893,16.4944,23400.0
2010-03-03 12:00:00,32.23,32.26,32.23,32.26,29400.0,16.4893,16.5047,16.4893,16.5047,29400.0
2010-03-03 12:05:00,32.26,32.27,32.25,32.26,21600.0,16.5047,16.5098,16.4995,16.5047,21600.0
2010-03-03 12:10:00,32.26,32.28,32.22,32.22,114300.0,16.5047,16.5149,16.4842,16.4842,114300.0
2010-03-03 12:15:00,32.22,32.26,32.22,32.26,26800.0,16.4842,16.5047,16.4842,16.5047,26800.0
2010-03-03 12:20:00,32.26,32.27,32.25,32.27,11700.0,16.5047,16.5098,16.4995,16.5098,11700.0
2010-03-03 12:25:00,32.27,32.27,32.26,32.27,11200.0,16.5098,16.5098,16.5047,16.5098,11200.0
2010-03-03 12:30:00,32.27,32.28,32.23,32.23,24700.0,16.5098,16.5149,16.4893,16.4893,24700.0
2010-03-03 12:35:00,32.23,32.25,32.23,32.24,23300.0,16.4893,16.4995,16.4893,16.4944,23300.0
2010-03-03 12:40:00,32.24,32.26,32.22,32.23,37300.0,16.4944,16.5047,16.4842,16.4893,37300.0
2010-03-03 12:45:00,32.23,32.26,32.22,32.26,73300.0,16.4893,16.5047,16.4842,16.5047,73300.0
2010-03-03 12:50:00,32.25,32.26,32.21,32.23,48000.0,16.4995,16.5047,16.4791,16.4893,48000.0
2010-03-03 12:55:00,32.23,32.24,32.22,32.22,16300.0,16.4893,16.4944,16.4842,16.4842,16300.0
2010-03-03 13:00:00,32.23,32.24,32.22,32.24,11400.0,16.4893,16.4944,16.4842,16.4944,11400.0
2010-03-03 13:05:00,32.23,32.24,32.23,32.24,11700.0,16.4893,16.4944,16.4893,16.4944,11700.0
2010-03-03 13:10:00,32.23,32.25,32.21,32.21,44600.0,16.4893,16.4995,16.4791,16.4791,44600.0
2010-03-03 13:15:00,32.21,32.26,32.21,32.23,44300.0,16.4791,16.5047,16.4791,16.4893,44300.0
2010-03-03 13:20:00,32.23,32.24,32.22,32.23,17700.0,16.4893,16.4944,16.4842,16.4893,17700.0
2010-03-03 13:25:00,32.23,32.24,32.22,32.23,11300.0,16.4893,16.4944,16.4842,16.4893,11300.0
2010-03-03 13:30:00,32.23,32.24,32.21,32.21,26800.0,16.4893,16.4944,16.4791,16.4791,26800.0
2010-03-03 13:35:00,32.21,32.22,32.2,32.2,25200.0,16.4791,16.4842,16.474,16.474,25200.0
2010-03-03 13:40:00,32.2,32.22,32.2,32.21,34300.0,16.474,16.4842,16.474,16.4791,34300.0
2010-03-03 13:45:00,32.21,32.22,32.2,32.2,24100.0,16.4791,16.4842,16.474,16.474,24100.0
2010-03-03 13:50:00,32.2,32.22,32.2,32.21,20400.0,16.474,16.4842,16.474,16.4791,20400.0
2010-03-03 13:55:00,32.21,32.22,32.2,32.22,30900.0,16.4791,16.4842,16.474,16.4842,30900.0
2010-03-03 14:00:00,32.22,32.22,32.18,32.18,39600.0,16.4842,16.4842,16.4637,16.4637,39600.0
2010-03-03 14:05:00,32.19,32.19,32.15,32.15,27100.0,16.4688,16.4688,16.4484,16.4484,27100.0
2010-03-03 14:10:00,32.15,32.16,32.13,32.14,35700.0,16.4484,16.4535,16.4381,16.4433,35700.0
2010-03-03 14:15:00,32.13,32.14,32.1,32.1,45800.0,16.4381,16.4433,16.4228,16.4228,45800.0
2010-03-03 14:20:00,32.11,32.11,32.06,32.09,42500.0,16.4279,16.4279,16.4023,16.4177,42500.0
2010-03-03 14:25:00,32.09,32.09,32.08,32.09,14200.0,16.4177,16.4177,16.4126,16.4177,14200.0
2010-03-03 14:30:00,32.09,32.13,32.09,32.13,33900.0,16.4177,16.4381,16.4177,16.4381,33900.0
2010-03-03 14:35:00,32.13,32.14,32.11,32.11,24200.0,16.4381,16.4433,16.4279,16.4279,24200.0
2010-03-03 14:40:00,32.11,32.12,32.06,32.06,35500.0,16.4279,16.433,16.4023,16.4023,35500.0
2010-03-03 14:45:00,32.05,32.06,32.01,32.04,45000.0,16.3972,16.4023,16.3767,16.3921,45000.0
2010-03-03 14:50:00,32.05,32.08,32.04,32.08,19300.0,16.3972,16.4126,16.3921,16.4126,19300.0
2010-03-03 14:55:00,32.08,32.11,32.05,32.08,67100.0,16.4126,16.4279,16.3972,16.4126,67100.0
2010-03-03 15:00:00,32.07,32.12,32.06,32.12,32400.0,16.4074,16.433,16.4023,16.433,32400.0
2010-03-03 15:05:00,32.12,32.13,32.11,32.13,32600.0,16.433,16.4381,16.4279,16.4381,32600.0
2010-03-03 15:10:00,32.13,32.15,32.1,32.15,61100.0,16.4381,16.4484,16.4228,16.4484,61100.0
2010-03-03 15:15:00,32.14,32.15,32.11,32.14,40200.0,16.4433,16.4484,16.4279,16.4433,40200.0
2010-03-03 15:20:00,32.13,32.15,32.11,32.15,46200.0,16.4381,16.4484,16.4279,16.4484,46200.0
2010-03-03 15:25:00,32.15,32.19,32.14,32.19,51800.0,16.4484,16.4688,16.4433,16.4688,51800.0
2010-03-03 15:30:00,32.19,32.19,32.15,32.19,77900.0,16.4688,16.4688,16.4484,16.4688,77900.0
2010-03-03 15:35:00,32.18,32.2,32.18,32.18,31100.0,16.4637,16.474,16.4637,16.4637,31100.0
2010-03-03 15:40:00,32.19,32.19,32.18,32.18,45600.0,16.4688,16.4688,16.4637,16.4637,45600.0
2010-03-03 15:45:00,32.18,32.2,32.18,32.18,132100.0,16.4637,16.474,16.4637,16.4637,132100.0
2010-03-03 15:50:00,32.19,32.19,32.18,32.19,87700.0,16.4688,16.4688,16.4637,16.4688,87700.0
2010-03-03 15:55:00,32.18,32.2,32.16,32.16,210100.0,16.4637,16.474,16.4535,16.4535,210100.0
2010-03-04 09:30:00,32.18,32.18,32.1,32.12,78700.0,16.4637,16.4637,16.4228,16.433,78700.0
2010-03-04 09:35:00,32.13,32.16,32.12,32.16,143700.0,16.4381,16.4535,16.433,16.4535,143700.0
2010-03-04 09:40:00,32.16,32.2,32.15,32.15,46500.0,16.4535,16.474,16.4484,16.4484,46500.0
2010-03-04 09:45:00,32.15,32.21,32.15,32.2,67200.0,16.4484,16.4791,16.4484,16.474,67200.0
2010-03-04 09:50:00,32.2,32.23,32.15,32.15,42500.0,16.474,16.4893,16.4484,16.4484,42500.0
2010-03-04 09:55:00,32.16,32.17,32.15,32.15,33000.0,16.4535,16.4586,16.4484,16.4484,33000.0
2010-03-04 10:00:00,32.15,32.21,32.13,32.2,94800.0,16.4484,16.4791,16.4381,16.474,94800.0
2010-03-04 10:05:00,32.2,32.26,32.19,32.2,111100.0,16.474,16.5047,16.4688,16.474,111100.0
2010-03-04 10:10:00,32.2,32.2,32.18,32.18,20000.0,16.474,16.474,16.4637,16.4637,20000.0
2010-03-04 10:15:00,32.17,32.2,32.16,32.16,43900.0,16.4586,16.474,16.4535,16.4535,43900.0
2010-03-04 10:20:00,32.15,32.16,32.11,32.14,24100.0,16.4484,16.4535,16.4279,16.4433,24100.0
2010-03-04 10:25:00,32.15,32.15,32.11,32.13,25100.0,16.4484,16.4484,16.4279,16.4381,25100.0
2010-03-04 10:30:00,32.13,32.14,32.05,32.07,61000.0,16.4381,16.4433,16.3972,16.4074,61000.0
2010-03-04 10:35:00,32.07,32.07,32.03,32.07,38400.0,16.4074,16.4074,16.387,16.4074,38400.0
2010-03-04 10:40:00,32.07,32.11,32.03,32.1,41900.0,16.4074,16.4279,16.387,16.4228,41900.0
2010-03-04 10:45:00,32.09,32.12,32.06,32.06,30500.0,16.4177,16.433,16.4023,16.4023,30500.0
2010-03-04 10:50:00,32.06,32.06,32.04,32.04,22200.0,16.4023,16.4023,16.3921,16.3921,22200.0
2010-03-04 10:55:00,32.03,32.06,32.0,32.0,40200.0,16.387,16.4023,16.3716,16.3716,40200.0
2010-03-04 11:00:00,32.0,32.05,32.0,32.05,17200.0,16.3716,16.3972,16.3716,16.3972,17200.0
2010-03-04 11:05:00,32.04,32.06,32.03,32.04,20900.0,16.3921,16.4023,16.387,16.3921,20900.0
2010-03-04 11:10:00,32.05,32.12,32.05,32.11,31200.0,16.3972,16.433,16.3972,16.4279,31200.0
2010-03-04 11:15:00,32.11,32.16,32.11,32.15,38300.0,16.4279,16.4535,16.4279,16.4484,38300.0
2010-03-04 11:20:00,32.16,32.19,32.13,32.18,57600.0,16.4535,16.4688,16.4381,16.4637,57600.0
2010-03-04 11:25:00,32.19,32.21,32.17,32.18,64200.0,16.4688,16.4791,16.4586,16.4637,64200.0
2010-03-04 11:30:00,32.19,32.19,32.14,32.14,34000.0,16.4688,16.4688,16.4433,16.4433,34000.0
2010-03-04 11:35:00,32.14,32.18,32.13,32.18,74200.0,16.4433,16.4637,16.4381,16.4637,74200.0
2010-03-04 11:40:00,32.17,32.18,32.17,32.17,36900.0,16.4586,16.4637,16.4586,16.4586,36900.0
2010-03-04 11:45:00,32.17,32.23,32.17,32.2,42100.0,16.4586,16.4893,16.4586,16.474,42100.0
2010-03-04 11:50:00,32.19,32.22,32.19,32.2,17000.0,16.4688,16.4842,16.4688,16.474,17000.0
2010-03-04 11:55:00,32.19,32.2,32.18,32.18,19300.0,16.4688,16.474,16.4637,16.4637,19300.0
2010-03-04 12:00:00,32.18,32.19,32.17,32.17,16100.0,16.4637,16.4688,16.4586,16.4586,16100.0
2010-03-04 12:05:00,32.17,32.21,32.17,32.2,46800.0,16.4586,16.4791,16.4586,16.474,46800.0
2010-03-04 12:10:00,32.2,32.2,32.18,32.18,25900.0,16.474,16.474,16.4637,16.4637,25900.0
2010-03-04 12:15:00,32.17,32.18,32.15,32.17,26500.0,16.4586,16.4637,16.4484,16.4586,26500.0
2010-03-04 12:20:00,32.17,32.2,32.16,32.19,47600.0,16.4586,16.474,16.4535,16.4688,47600.0
2010-03-04 12:25:00,32.18,32.21,32.18,32.19,42400.0,16.4637,16.4791,16.4637,16.4688,42400.0
2010-03-04 12:30:00,32.19,32.21,32.17,32.18,20400.0,16.4688,16.4791,16.4586,16.4637,20400.0
2010-03-04 12:35:00,32.18,32.18,32.15,32.15,29000.0,16.4637,16.4637,16.4484,16.4484,29000.0
2010-03-04 12:40:00,32.15,32.16,32.12,32.15,20400.0,16.4484,16.4535,16.433,16.4484,20400.0
2010-03-04 12:45:00,32.15,32.15,32.14,32.14,10700.0,16.4484,16.4484,16.4433,16.4433,10700.0
2010-03-04 12:50:00,32.14,32.15,32.13,32.14,7600.0,16.4433,16.4484,16.4381,16.4433,7600.0
2010-03-04 12:55:00,32.14,32.14,32.13,32.13,6900.0,16.4433,16.4433,16.4381,16.4381,6900.0
2010-03-04 13:00:00,32.13,32.14,32.12,32.13,12100.0,16.4381,16.4433,16.433,16.4381,12100.0
2010-03-04 13:05:00,32.13,32.16,32.12,32.16,40500.0,16.4381,16.4535,16.433,16.4535,40500.0
2010-03-04 13:10:00,32.15,32.18,32.14,32.18,29800.0,16.4484,16.4637,16.4433,16.4637,29800.0
2010-03-04 13:15:00,32.17,32.23,32.17,32.18,62000.0,16.4586,16.4893,16.4586,16.4637,62000.0
2010-03-04 13:20:00,32.18,32.2,32.17,32.18,30200.0,16.4637,16.474,16.4586,16.4637,30200.0
2010-03-04 13:25:00,32.18,32.21,32.16,32.2,25600.0,16.4637,16.4791,16.4535,16.474,25600.0
2010-03-04 13:30:00,32.2,32.21,32.17,32.2,33700.0,16.474,16.4791,16.4586,16.474,33700.0
2010-03-04 13:35:00,32.2,32.2,32.16,32.17,32600.0,16.474,16.474,16.4535,16.4586,32600.0
2010-03-04 13:40:00,32.17,32.18,32.17,32.17,9500.0,16.4586,16.4637,16.4586,16.4586,9500.0
2010-03-04 13:45:00,32.17,32.18,32.16,32.16,16400.0,16.4586,16.4637,16.4535,16.4535,16400.0
2010-03-04 13:50:00,32.17,32.22,32.16,32.2,21700.0,16.4586,16.4842,16.4535,16.474,21700.0
2010-03-04 13:55:00,32.19,32.22,32.19,32.2,34600.0,16.4688,16.4842,16.4688,16.474,34600.0
2010-03-04 14:00:00,32.2,32.21,32.18,32.18,25300.0,16.474,16.4791,16.4637,16.4637,25300.0
2010-03-04 14:05:00,32.18,32.24,32.18,32.24,36000.0,16.4637,16.4944,16.4637,16.4944,36000.0
2010-03-04 14:10:00,32.23,32.24,32.23,32.23,34900.0,16.4893,16.4944,16.4893,16.4893,34900.0
2010-03-04 14:15:00,32.24,32.27,32.23,32.25,51300.0,16.4944,16.5098,16.4893,16.4995,51300.0
2010-03-04 14:20:00,32.24,32.25,32.22,32.22,24200.0,16.4944,16.4995,16.4842,16.4842,24200.0
2010-03-04 14:25:00,32.22,32.23,32.21,32.22,19900.0,16.4842,16.4893,16.4791,16.4842,19900.0
2010-03-04 14:30:00,32.22,32.26,32.22,32.26,46100.0,16.4842,16.5047,16.4842,16.5047,46100.0
2010-03-04 14:35:00,32.26,32.26,32.23,32.23,17800.0,16.5047,16.5047,16.4893,16.4893,17800.0
2010-03-04 14:40:00,32.24,32.24,32.21,32.21,20300.0,16.4944,16.4944,16.4791,16.4791,20300.0
2010-03-04 14:45:00,32.21,32.23,32.18,32.18,34500.0,16.4791,16.4893,16.4637,16.4637,34500.0
2010-03-04 14:50:00,32.19,32.2,32.18,32.19,16400.0,16.4688,16.474,16.4637,16.4688,16400.0
2010-03-04 14:55:00,32.19,32.2,32.18,32.18,16100.0,16.4688,16.474,16.4637,16.4637,16100.0
2010-03-04 15:00:00,32.18,32.19,32.17,32.18,20100.0,16.4637,16.4688,16.4586,16.4637,20100.0
2010-03-04 15:05:00,32.18,32.19,32.16,32.18,24500.0,16.4637,16.4688,16.4535,16.4637,24500.0
2010-03-04 15:10:00,32.19,32.19,32.17,32.18,26400.0,16.4688,16.4688,16.4586,16.4637,26400.0
2010-03-04 15:15:00,32.17,32.21,32.17,32.17,35400.0,16.4586,16.4791,16.4586,16.4586,35400.0
2010-03-04 15:20:00,32.17,32.18,32.16,32.17,21300.0,16.4586,16.4637,16.4535,16.4586,21300.0
2010-03-04 15:25:00,32.17,32.22,32.17,32.22,41500.0,16.4586,16.4842,16.4586,16.4842,41500.0
2010-03-04 15:30:00,32.22,32.25,32.2,32.23,51300.0,16.4842,16.4995,16.474,16.4893,51300.0
2010-03-04 15:35:00,32.22,32.23,32.19,32.21,78000.0,16.4842,16.4893,16.4688,16.4791,78000.0
2010-03-04 15:40:00,32.21,32.26,32.2,32.25,48500.0,16.4791,16.5047,16.474,16.4995,48500.0
2010-03-04 15:45:00,32.24,32.29,32.23,32.24,85800.0,16.4944,16.52,16.4893,16.4944,85800.0
2010-03-04 15:50:00,32.25,32.28,32.23,32.28,62500.0,16.4995,16.5149,16.4893,16.5149,62500.0
2010-03-04 15:55:00,32.28,32.32,32.27,32.28,122400.0,16.5149,16.5353,16.5098,16.5149,122400.0
2010-03-05 09:30:00,32.1,32.23,32.07,32.1,164100.0,16.4228,16.4893,16.4074,16.4228,164100.0
2010-03-05 09:35:00,32.1,32.21,32.07,32.14,106700.0,16.4228,16.4791,16.4074,16.4433,106700.0
2010-03-05 09:40:00,32.14,32.22,32.1,32.21,76300.0,16.4433,16.4842,16.4228,16.4791,76300.0
2010-03-05 09:45:00,32.2,32.2,32.14,32.17,69500.0,16.474,16.474,16.4433,16.4586,69500.0
2010-03-05 09:50:00,32.18,32.18,32.12,32.12,44900.0,16.4637,16.4637,16.433,16.433,44900.0
2010-03-05 09:55:00,32.12,32.16,32.09,32.1,62500.0,16.433,16.4535,16.4177,16.4228,62500.0
2010-03-05 10:00:00,32.1,32.1,32.04,32.06,68700.0,16.4228,16.4228,16.3921,16.4023,68700.0
2010-03-05 10:05:00,32.05,32.1,32.04,32.05,124700.0,16.3972,16.4228,16.3921,16.3972,124700.0
2010-03-05 10:10:00,32.05,32.15,32.05,32.1,93100.0,16.3972,16.4484,16.3972,16.4228,93100.0
2010-03-05 10:15:00,32.1,32.11,32.08,32.11,44700.0,16.4228,16.4279,16.4126,16.4279,44700.0
2010-03-05 10:20:00,32.11,32.13,32.09,32.12,44500.0,16.4279,16.4381,16.4177,16.433,44500.0
2010-03-05 10:25:00,32.12,32.21,32.12,32.21,27400.0,16.433,16.4791,16.433,16.4791,27400.0
2010-03-05 10:30:00,32.21,32.21,32.12,32.12,101600.0,16.4791,16.4791,16.433,16.433,101600.0
2010-03-05 10:35:00,32.12,32.13,32.09,32.1,42500.0,16.433,16.4381,16.4177,16.4228,42500.0
2010-03-05 10:40:00,32.11,32.11,32.07,32.08,38200.0,16.4279,16.4279,16.4074,16.4126,38200.0
2010-03-05 10:45:00,32.07,32.11,32.07,32.1,22700.0,16.4074,16.4279,16.4074,16.4228,22700.0
2010-03-05 10:50:00,32.1,32.11,32.06,32.06,58900.0,16.4228,16.4279,16.4023,16.4023,58900.0
2010-03-05 10:55:00,32.06,32.1,32.06,32.1,33900.0,16.4023,16.4228,16.4023,16.4228,33900.0
2010-03-05 11:00:00,32.1,32.1,32.06,32.07,58100.0,16.4228,16.4228,16.4023,16.4074,58100.0
2010-03-05 11:05:00,32.06,32.07,32.05,32.06,46900.0,16.4023,16.4074,16.3972,16.4023,46900.0
2010-03-05 11:10:00,32.06,32.09,32.05,32.06,44200.0,16.4023,16.4177,16.3972,16.4023,44200.0
2010-03-05 11:15:00,32.06,32.09,32.03,32.09,50500.0,16.4023,16.4177,16.387,16.4177,50500.0
2010-03-05 11:20:00,32.09,32.11,32.08,32.1,185800.0,16.4177,16.4279,16.4126,16.4228,185800.0
2010-03-05 11:25:00,32.11,32.11,32.1,32.1,15700.0,16.4279,16.4279,16.4228,16.4228,15700.0
2010-03-05 11:30:00,32.1,32.11,32.1,32.1,15600.0,16.4228,16.4279,16.4228,16.4228,15600.0
2010-03-05 11:35:00,32.1,32.11,32.1,32.1,29000.0,16.4228,16.4279,16.4228,16.4228,29000.0
2010-03-05 11:40:00,32.11,32.11,32.1,32.11,14400.0,16.4279,16.4279,16.4228,16.4279,14400.0
2010-03-05 11:45:00,32.1,32.11,32.1,32.11,9500.0,16.4228,16.4279,16.4228,16.4279,9500.0
2010-03-05 11:50:00,32.11,32.12,32.1,32.12,48200.0,16.4279,16.433,16.4228,16.433,48200.0
2010-03-05 11:55:00,32.11,32.15,32.11,32.15,25200.0,16.4279,16.4484,16.4279,16.4484,25200.0
2010-03-05 12:00:00,32.15,32.15,32.14,32.15,16600.0,16.4484,16.4484,16.4433,16.4484,16600.0
2010-03-05 12:05:00,32.15,32.15,32.14,32.14,16400.0,16.4484,16.4484,16.4433,16.4433,16400.0
2010-03-05 12:10:00,32.15,32.16,32.14,32.16,46600.0,16.4484,16.4535,16.4433,16.4535,46600.0
2010-03-05 12:15:00,32.16,32.16,32.15,32.16,14700.0,16.4535,16.4535,16.4484,16.4535,14700.0
2010-03-05 12:20:00,32.16,32.16,32.15,32.15,36400.0,16.4535,16.4535,16.4484,16.4484,36400.0
2010-03-05 12:25:00,32.16,32.16,32.15,32.15,9600.0,16.4535,16.4535,16.4484,16.4484,9600.0
2010-03-05 12:30:00,32.15,32.16,32.15,32.15,6200.0,16.4484,16.4535,16.4484,16.4484,6200.0
2010-03-05 12:35:00,32.16,32.16,32.15,32.16,20200.0,16.4535,16.4535,16.4484,16.4535,20200.0
2010-03-05 12:40:00,32.15,32.18,32.15,32.17,36100.0,16.4484,16.4637,16.4484,16.4586,36100.0
2010-03-05 12:45:00,32.16,32.17,32.15,32.16,56600.0,16.4535,16.4586,16.4484,16.4535,56600.0
2010-03-05 12:50:00,32.15,32.15,32.14,32.15,9300.0,16.4484,16.4484,16.4433,16.4484,9300.0
2010-03-05 12:55:00,32.15,32.16,32.14,32.15,40300.0,16.4484,16.4535,16.4433,16.4484,40300.0
2010-03-05 13:00:00,32.15,32.16,32.14,32.16,27400.0,16.4484,16.4535,16.4433,16.4535,27400.0
2010-03-05 13:05:00,32.15,32.16,32.15,32.16,24300.0,16.4484,16.4535,16.4484,16.4535,24300.0
2010-03-05 13:10:00,32.16,32.16,32.13,32.14,205000.0,16.4535,16.4535,16.4381,16.4433,205000.0
2010-03-05 13:15:00,32.13,32.14,32.13,32.14,23400.0,16.4381,16.4433,16.4381,16.4433,23400.0
2010-03-05 13:20:00,32.13,32.14,32.08,32.1,63500.0,16.4381,16.4433,16.4126,16.4228,63500.0
2010-03-05 13:25:00,32.09,32.1,32.08,32.08,23100.0,16.4177,16.4228,16.4126,16.4126,23100.0
2010-03-05 13:30:00,32.08,32.09,32.05,32.07,105600.0,16.4126,16.4177,16.3972,16.4074,105600.0
2010-03-05 13:35:00,32.06,32.11,32.06,32.06,110700.0,16.4023,16.4279,16.4023,16.4023,110700.0
2010-03-05 13:40:00,32.05,32.09,32.05,32.05,37700.0,16.3972,16.4177,16.3972,16.3972,37700.0
2010-03-05 13:45:00,32.06,32.08,32.05,32.08,53100.0,16.4023,16.4126,16.3972,16.4126,53100.0
2010-03-05 13:50:00,32.09,32.09,32.05,32.05,40300.0,16.4177,16.4177,16.3972,16.3972,40300.0
2010-03-05 13:55:00,32.06,32.08,32.05,32.05,32800.0,16.4023,16.4126,16.3972,16.3972,32800.0
2010-03-05 14:00:00,32.06,32.08,32.05,32.08,29200.0,16.4023,16.4126,16.3972,16.4126,29200.0
2010-03-05 14:05:00,32.08,32.1,32.07,32.09,23000.0,16.4126,16.4228,16.4074,16.4177,23000.0
2010-03-05 14:10:00,32.09,32.1,32.05,32.05,66800.0,16.4177,16.4228,16.3972,16.3972,66800.0
2010-03-05 14:15:00,32.05,32.06,32.05,32.05,40200.0,16.3972,16.4023,16.3972,16.3972,40200.0
2010-03-05 14:20:00,32.06,32.06,32.05,32.05,36400.0,16.4023,16.4023,16.3972,16.3972,36400.0
2010-03-05 14:25:00,32.05,32.07,32.05,32.06,108700.0,16.3972,16.4074,16.3972,16.4023,108700.0
2010-03-05 14:30:00,32.06,32.1,32.06,32.07,91800.0,16.4023,16.4228,16.4023,16.4074,91800.0
2010-03-05 14:35:00,32.08,32.09,32.07,32.09,30600.0,16.4126,16.4177,16.4074,16.4177,30600.0
2010-03-05 14:40:00,32.08,32.13,32.08,32.12,51800.0,16.4126,16.4381,16.4126,16.433,51800.0
2010-03-05 14:45:00,32.12,32.19,32.11,32.19,79200.0,16.433,16.4688,16.4279,16.4688,79200.0
2010-03-05 14:50:00,32.19,32.19,32.14,32.14,53900.0,16.4688,16.4688,16.4433,16.4433,53900.0
2010-03-05 14:55:00,32.15,32.17,32.14,32.17,26500.0,16.4484,16.4586,16.4433,16.4586,26500.0
2010-03-05 15:00:00,32.18,32.23,32.17,32.22,95700.0,16.4637,16.4893,16.4586,16.4842,95700.0
2010-03-05 15:05:00,32.22,32.23,32.17,32.17,51600.0,16.4842,16.4893,16.4586,16.4586,51600.0
2010-03-05 15:10:00,32.17,32.18,32.15,32.16,41300.0,16.4586,16.4637,16.4484,16.4535,41300.0
2010-03-05 15:15:00,32.17,32.18,32.13,32.15,84900.0,16.4586,16.4637,16.4381,16.4484,84900.0
2010-03-05 15:20:00,32.14,32.14,32.08,32.08,117600.0,16.4433,16.4433,16.4126,16.4126,117600.0
2010-03-05 15:25:00,32.08,32.1,32.05,32.1,69500.0,16.4126,16.4228,16.3972,16.4228,69500.0
2010-03-05 15:30:00,32.1,32.15,32.09,32.15,43700.0,16.4228,16.4484,16.4177,16.4484,43700.0
2010-03-05 15:35:00,32.15,32.17,32.15,32.17,54200.0,16.4484,16.4586,16.4484,16.4586,54200.0
2010-03-05 15:40:00,32.17,32.17,32.14,32.16,152100.0,16.4586,16.4586,16.4433,16.4535,152100.0
2010-03-05 15:45:00,32.17,32.18,32.16,32.18,94700.0,16.4586,16.4637,16.4535,16.4637,94700.0
2010-03-05 15:50:00,32.17,32.24,32.17,32.24,214100.0,16.4586,16.4944,16.4586,16.4944,214100.0
2010-03-05 15:55:00,32.24,32.24,32.2,32.2,259600.0,16.4944,16.4944,16.474,16.474,259600.0
2010-03-08 09:30:00,32.49,32.49,32.23,32.32,215300.0,16.6223,16.6223,16.4893,16.5353,215300.0
2010-03-08 09:35:00,32.32,32.36,32.29,32.34,60800.0,16.5353,16.5558,16.52,16.5456,60800.0
2010-03-08 09:40:00,32.34,32.39,32.3,32.3,65200.0,16.5456,16.5712,16.5251,16.5251,65200.0
2010-03-08 09:45:00,32.31,32.35,32.26,32.26,54100.0,16.5302,16.5507,16.5047,16.5047,54100.0
2010-03-08 09:50:00,32.26,32.3,32.26,32.28,27000.0,16.5047,16.5251,16.5047,16.5149,27000.0
2010-03-08 09:55:00,32.29,32.32,32.26,32.28,30400.0,16.52,16.5353,16.5047,16.5149,30400.0
2010-03-08 10:00:00,32.28,32.33,32.28,32.33,48400.0,16.5149,16.5405,16.5149,16.5405,48400.0
2010-03-08 10:05:00,32.33,32.33,32.31,32.32,21900.0,16.5405,16.5405,16.5302,16.5353,21900.0
2010-03-08 10:10:00,32.32,32.37,32.32,32.35,44200.0,16.5353,16.5609,16.5353,16.5507,44200.0
2010-03-08 10:15:00,32.35,32.38,32.33,32.38,32700.0,16.5507,16.566,16.5405,16.566,32700.0
2010-03-08 10:20:00,32.37,32.37,32.33,32.36,41700.0,16.5609,16.5609,16.5405,16.5558,41700.0
2010-03-08 10:25:00,32.37,32.37,32.34,32.37,26000.0,16.5609,16.5609,16.5456,16.5609,26000.0
2010-03-08 10:30:00,32.37,32.38,32.29,32.33,53200.0,16.5609,16.566,16.52,16.5405,53200.0
2010-03-08 10:35:00,32.33,32.34,32.31,32.34,28800.0,16.5405,16.5456,16.5302,16.5456,28800.0
2010-03-08 10:40:00,32.33,32.35,32.3,32.33,27300.0,16.5405,16.5507,16.5251,16.5405,27300.0
2010-03-08 10:45:00,32.33,32.39,32.33,32.39,25700.0,16.5405,16.5712,16.5405,16.5712,25700.0
2010-03-08 10:50:00,32.39,32.4,32.37,32.39,28700.0,16.5712,16.5763,16.5609,16.5712,28700.0
2010-03-08 10:55:00,32.4,32.4,32.37,32.37,17100.0,16.5763,16.5763,16.5609,16.5609,17100.0
2010-03-08 11:00:00,32.37,32.38,32.35,32.35,13000.0,16.5609,16.566,16.5507,16.5507,13000.0
2010-03-08 11:05:00,32.35,32.41,32.34,32.4,21200.0,16.5507,16.5814,16.5456,16.5763,21200.0
2010-03-08 11:10:00,32.41,32.41,32.39,32.4,12900.0,16.5814,16.5814,16.5712,16.5763,12900.0
2010-03-08 11:15:00,32.39,32.4,32.34,32.35,28700.0,16.5712,16.5763,16.5456,16.5507,28700.0
2010-03-08 11:20:00,32.35,32.36,32.32,32.35,25500.0,16.5507,16.5558,16.5353,16.5507,25500.0
2010-03-08 11:25:00,32.36,32.37,32.34,32.36,23100.0,16.5558,16.5609,16.5456,16.5558,23100.0
2010-03-08 11:30:00,32.37,32.37,32.34,32.35,19000.0,16.5609,16.5609,16.5456,16.5507,19000.0
2010-03-08 11:35:00,32.35,32.37,32.34,32.37,13000.0,16.5507,16.5609,16.5456,16.5609,13000.0
2010-03-08 11:40:00,32.36,32.39,32.35,32.36,19100.0,16.5558,16.5712,16.5507,16.5558,19100.0
2010-03-08 11:45:00,32.35,32.37,32.34,32.34,20700.0,16.5507,16.5609,16.5456,16.5456,20700.0
2010-03-08 11:50:00,32.35,32.37,32.3,32.31,21800.0,16.5507,16.5609,16.5251,16.5302,21800.0
2010-03-08 11:55:00,32.31,32.33,32.3,32.3,16800.0,16.5302,16.5405,16.5251,16.5251,16800.0
2010-03-08 12:00:00,32.3,32.34,32.3,32.34,26100.0,16.5251,16.5456,16.5251,16.5456,26100.0
2010-03-08 12:05:00,32.34,32.35,32.33,32.34,16400.0,16.5456,16.5507,16.5405,16.5456,16400.0
2010-03-08 12:10:00,32.35,32.36,32.34,32.36,22700.0,16.5507,16.5558,16.5456,16.5558,22700.0
2010-03-08 12:15:00,32.36,32.37,32.35,32.35,17600.0,16.5558,16.5609,16.5507,16.5507,17600.0
2010-03-08 12:20:00,32.34,32.35,32.32,32.32,11100.0,16.5456,16.5507,16.5353,16.5353,11100.0
2010-03-08 12:25:00,32.32,32.34,32.32,32.34,9200.0,16.5353,16.5456,16.5353,16.5456,9200.0
2010-03-08 12:30:00,32.34,32.34,32.31,32.31,42300.0,16.5456,16.5456,16.5302,16.5302,42300.0
2010-03-08 12:35:00,32.32,32.32,32.31,32.31,8300.0,16.5353,16.5353,16.5302,16.5302,8300.0
2010-03-08 12:40:00,32.31,32.31,32.29,32.3,22900.0,16.5302,16.5302,16.52,16.5251,22900.0
2010-03-08 12:45:00,32.3,32.31,32.29,32.3,15900.0,16.5251,16.5302,16.52,16.5251,15900.0
2010-03-08 12:50:00,32.3,32.33,32.3,32.31,15300.0,16.5251,16.5405,16.5251,16.5302,15300.0
2010-03-08 12:55:00,32.32,32.33,32.29,32.32,30600.0,16.5353,16.5405,16.52,16.5353,30600.0
2010-03-08 13:00:00,32.32,32.35,32.32,32.35,8800.0,16.5353,16.5507,16.5353,16.5507,8800.0
2010-03-08 13:05:00,32.35,32.35,32.34,32.35,10800.0,16.5507,16.5507,16.5456,16.5507,10800.0
2010-03-08 13:10:00,32.35,32.37,32.35,32.37,8600.0,16.5507,16.5609,16.5507,16.5609,8600.0
2010-03-08 13:15:00,32.36,32.37,32.34,32.34,25900.0,16.5558,16.5609,16.5456,16.5456,25900.0
2010-03-08 13:20:00,32.35,32.37,32.35,32.37,21700.0,16.5507,16.5609,16.5507,16.5609,21700.0
2010-03-08 13:25:00,32.37,32.38,32.36,32.38,8900.0,16.5609,16.566,16.5558,16.566,8900.0
2010-03-08 13:30:00,32.38,32.38,32.36,32.36,16100.0,16.566,16.566,16.5558,16.5558,16100.0
2010-03-08 13:35:00,32.36,32.37,32.36,32.36,11100.0,16.5558,16.5609,16.5558,16.5558,11100.0
2010-03-08 13:40:00,32.36,32.39,32.36,32.37,41300.0,16.5558,16.5712,16.5558,16.5609,41300.0
2010-03-08 13:45:00,32.37,32.38,32.34,32.34,36800.0,16.5609,16.566,16.5456,16.5456,36800.0
2010-03-08 13:50:00,32.33,32.37,32.33,32.37,14700.0,16.5405,16.5609,16.5405,16.5609,14700.0
2010-03-08 13:55:00,32.37,32.38,32.36,32.38,14800.0,16.5609,16.566,16.5558,16.566,14800.0
2010-03-08 14:00:00,32.38,32.39,32.35,32.36,24800.0,16.566,16.5712,16.5507,16.5558,24800.0
2010-03-08 14:05:00,32.35,32.36,32.34,32.35,12900.0,16.5507,16.5558,16.5456,16.5507,12900.0
2010-03-08 14:10:00,32.35,32.36,32.34,32.36,13800.0,16.5507,16.5558,16.5456,16.5558,13800.0
2010-03-08 14:15:00,32.35,32.36,32.34,32.35,21700.0,16.5507,16.5558,16.5456,16.5507,21700.0
2010-03-08 14:20:00,32.35,32.36,32.34,32.35,8100.0,16.5507,16.5558,16.5456,16.5507,8100.0
2010-03-08 14:25:00,32.34,32.37,32.34,32.37,18800.0,16.5456,16.5609,16.5456,16.5609,18800.0
2010-03-08 14:30:00,32.37,32.39,32.36,32.38,38700.0,16.5609,16.5712,16.5558,16.566,38700.0
2010-03-08 14:35:00,32.38,32.39,32.37,32.38,11400.0,16.566,16.5712,16.5609,16.566,11400.0
2010-03-08 14:40:00,32.38,32.38,32.35,32.36,18000.0,16.566,16.566,16.5507,16.5558,18000.0
2010-03-08 14:45:00,32.35,32.36,32.34,32.35,22100.0,16.5507,16.5558,16.5456,16.5507,22100.0
2010-03-08 14:50:00,32.35,32.38,32.34,32.34,27200.0,16.5507,16.566,16.5456,16.5456,27200.0
2010-03-08 14:55:00,32.34,32.37,32.33,32.36,22300.0,16.5456,16.5609,16.5405,16.5558,22300.0
2010-03-08 15:00:00,32.35,32.38,32.34,32.37,162500.0,16.5507,16.566,16.5456,16.5609,162500.0
2010-03-08 15:05:00,32.38,32.38,32.36,32.38,80200.0,16.566,16.566,16.5558,16.566,80200.0
2010-03-08 15:10:00,32.37,32.38,32.35,32.38,261200.0,16.5609,16.566,16.5507,16.566,261200.0
2010-03-08 15:15:00,32.38,32.39,32.36,32.36,36800.0,16.566,16.5712,16.5558,16.5558,36800.0
2010-03-08 15:20:00,32.37,32.37,32.36,32.36,19600.0,16.5609,16.5609,16.5558,16.5558,19600.0
2010-03-08 15:25:00,32.35,32.37,32.34,32.36,42500.0,16.5507,16.5609,16.5456,16.5558,42500.0
2010-03-08 15:30:00,32.36,32.37,32.35,32.35,35800.0,16.5558,16.5609,16.5507,16.5507,35800.0
2010-03-08 15:35:00,32.35,32.36,32.35,32.35,28700.0,16.5507,16.5558,16.5507,16.5507,28700.0
2010-03-08 15:40:00,32.36,32.36,32.34,32.35,50200.0,16.5558,16.5558,16.5456,16.5507,50200.0
2010-03-08 15:45:00,32.35,32.36,32.34,32.34,40900.0,16.5507,16.5558,16.5456,16.5456,40900.0
2010-03-08 15:50:00,32.35,32.36,32.34,32.36,43000.0,16.5507,16.5558,16.5456,16.5558,43000.0
2010-03-08 15:55:00,32.36,32.36,32.33,32.34,83700.0,16.5558,16.5558,16.5405,16.5456,83700.0
2010-03-09 09:30:00,32.38,32.41,32.32,32.35,86400.0,16.566,16.5814,16.5353,16.5507,86400.0
2010-03-09 09:35:00,32.35,32.4,32.34,32.39,78600.0,16.5507,16.5763,16.5456,16.5712,78600.0
2010-03-09 09:40:00,32.39,32.39,32.34,32.35,43500.0,16.5712,16.5712,16.5456,16.5507,43500.0
2010-03-09 09:45:00,32.35,32.37,32.32,32.32,40400.0,16.5507,16.5609,16.5353,16.5353,40400.0
2010-03-09 09:50:00,32.32,32.32,32.23,32.24,38700.0,16.5353,16.5353,16.4893,16.4944,38700.0
2010-03-09 09:55:00,32.23,32.24,32.17,32.19,45800.0,16.4893,16.4944,16.4586,16.4688,45800.0
2010-03-09 10:00:00,32.21,32.24,32.18,32.19,139700.0,16.4791,16.4944,16.4637,16.4688,139700.0
2010-03-09 10:05:00,32.19,32.19,32.12,32.15,93300.0,16.4688,16.4688,16.433,16.4484,93300.0
2010-03-09 10:10:00,32.15,32.23,32.15,32.19,143200.0,16.4484,16.4893,16.4484,16.4688,143200.0
2010-03-09 10:15:00,32.19,32.22,32.18,32.2,60200.0,16.4688,16.4842,16.4637,16.474,60200.0
2010-03-09 10:20:00,32.19,32.21,32.18,32.2,24400.0,16.4688,16.4791,16.4637,16.474,24400.0
2010-03-09 10:25:00,32.2,32.21,32.13,32.13,57600.0,16.474,16.4791,16.4381,16.4381,57600.0
2010-03-09 10:30:00,32.13,32.16,32.12,32.15,54100.0,16.4381,16.4535,16.433,16.4484,54100.0
2010-03-09 10:35:00,32.14,32.16,32.14,32.16,10800.0,16.4433,16.4535,16.4433,16.4535,10800.0
2010-03-09 10:40:00,32.16,32.18,32.14,32.15,49400.0,16.4535,16.4637,16.4433,16.4484,49400.0
2010-03-09 10:45:00,32.16,32.19,32.15,32.16,48900.0,16.4535,16.4688,16.4484,16.4535,48900.0
2010-03-09 10:50:00,32.15,32.15,32.08,32.12,62700.0,16.4484,16.4484,16.4126,16.433,62700.0
2010-03-09 10:55:00,32.12,32.15,32.12,32.14,19600.0,16.433,16.4484,16.433,16.4433,19600.0
2010-03-09 11:00:00,32.13,32.16,32.13,32.13,19100.0,16.4381,16.4535,16.4381,16.4381,19100.0
2010-03-09 11:05:00,32.14,32.16,32.12,32.15,79400.0,16.4433,16.4535,16.433,16.4484,79400.0
2010-03-09 11:10:00,32.15,32.19,32.14,32.17,13300.0,16.4484,16.4688,16.4433,16.4586,13300.0
2010-03-09 11:15:00,32.17,32.17,32.16,32.17,9700.0,16.4586,16.4586,16.4535,16.4586,9700.0
2010-03-09 11:20:00,32.16,32.18,32.15,32.18,13400.0,16.4535,16.4637,16.4484,16.4637,13400.0
2010-03-09 11:25:00,32.18,32.19,32.18,32.18,18100.0,16.4637,16.4688,16.4637,16.4637,18100.0
2010-03-09 11:30:00,32.18,32.18,32.15,32.17,12100.0,16.4637,16.4637,16.4484,16.4586,12100.0
2010-03-09 11:35:00,32.17,32.18,32.13,32.14,36100.0,16.4586,16.4637,16.4381,16.4433,36100.0
2010-03-09 11:40:00,32.14,32.15,32.12,32.13,54000.0,16.4433,16.4484,16.433,16.4381,54000.0
2010-03-09 11:45:00,32.13,32.16,32.13,32.15,28100.0,16.4381,16.4535,16.4381,16.4484,28100.0
2010-03-09 11:50:00,32.15,32.18,32.15,32.17,21900.0,16.4484,16.4637,16.4484,16.4586,21900.0
2010-03-09 11:55:00,32.18,32.18,32.14,32.17,23300.0,16.4637,16.4637,16.4433,16.4586,23300.0
2010-03-09 12:00:00,32.17,32.17,32.12,32.14,52600.0,16.4586,16.4586,16.433,16.4433,52600.0
2010-03-09 12:05:00,32.14,32.17,32.14,32.14,27300.0,16.4433,16.4586,16.4433,16.4433,27300.0
2010-03-09 12:10:00,32.14,32.17,32.14,32.15,34600.0,16.4433,16.4586,16.4433,16.4484,34600.0
2010-03-09 12:15:00,32.15,32.16,32.14,32.15,15900.0,16.4484,16.4535,16.4433,16.4484,15900.0
2010-03-09 12:20:00,32.15,32.2,32.15,32.2,31200.0,16.4484,16.474,16.4484,16.474,31200.0
2010-03-09 12:25:00,32.19,32.22,32.18,32.21,31900.0,16.4688,16.4842,16.4637,16.4791,31900.0
2010-03-09 12:30:00,32.2,32.21,32.2,32.21,13300.0,16.474,16.4791,16.474,16.4791,13300.0
2010-03-09 12:35:00,32.21,32.22,32.19,32.2,33300.0,16.4791,16.4842,16.4688,16.474,33300.0
2010-03-09 12:40:00,32.19,32.2,32.17,32.18,7600.0,16.4688,16.474,16.4586,16.4637,7600.0
2010-03-09 12:45:00,32.17,32.19,32.16,32.19,16500.0,16.4586,16.4688,16.4535,16.4688,16500.0
2010-03-09 12:50:00,32.19,32.2,32.18,32.2,5500.0,16.4688,16.474,16.4637,16.474,5500.0
2010-03-09 12:55:00,32.2,32.24,32.19,32.24,38200.0,16.474,16.4944,16.4688,16.4944,38200.0
2010-03-09 13:00:00,32.24,32.25,32.22,32.24,47500.0,16.4944,16.4995,16.4842,16.4944,47500.0
2010-03-09 13:05:00,32.23,32.25,32.23,32.25,17100.0,16.4893,16.4995,16.4893,16.4995,17100.0
2010-03-09 13:10:00,32.25,32.27,32.23,32.23,17900.0,16.4995,16.5098,16.4893,16.4893,17900.0
2010-03-09 13:15:00,32.24,32.24,32.21,32.21,15400.0,16.4944,16.4944,16.4791,16.4791,15400.0
2010-03-09 13:20:00,32.21,32.21,32.19,32.19,13500.0,16.4791,16.4791,16.4688,16.4688,13500.0
2010-03-09 13:25:00,32.2,32.2,32.16,32.18,27900.0,16.474,16.474,16.4535,16.4637,27900.0
2010-03-09 13:30:00,32.18,32.2,32.17,32.19,20200.0,16.4637,16.474,16.4586,16.4688,20200.0
2010-03-09 13:35:00,32.2,32.21,32.19,32.2,4900.0,16.474,16.4791,16.4688,16.474,4900.0
2010-03-09 13:40:00,32.21,32.21,32.18,32.2,16100.0,16.4791,16.4791,16.4637,16.474,16100.0
2010-03-09 13:45:00,32.2,32.23,32.19,32.22,23100.0,16.474,16.4893,16.4688,16.4842,23100.0
2010-03-09 13:50:00,32.22,32.24,32.21,32.24,14100.0,16.4842,16.4944,16.4791,16.4944,14100.0
2010-03-09 13:55:00,32.24,32.24,32.2,32.21,16000.0,16.4944,16.4944,16.474,16.4791,16000.0
2010-03-09 14:00:00,32.21,32.25,32.21,32.25,21400.0,16.4791,16.4995,16.4791,16.4995,21400.0
2010-03-09 14:05:00,32.24,32.26,32.24,32.25,12800.0,16.4944,16.5047,16.4944,16.4995,12800.0
2010-03-09 14:10:00,32.25,32.26,32.25,32.26,13600.0,16.4995,16.5047,16.4995,16.5047,13600.0
2010-03-09 14:15:00,32.26,32.27,32.26,32.26,12000.0,16.5047,16.5098,16.5047,16.5047,12000.0
2010-03-09 14:20:00,32.26,32.26,32.25,32.26,18900.0,16.5047,16.5047,16.4995,16.5047,18900.0
2010-03-09 14:25:00,32.26,32.27,32.25,32.27,32100.0,16.5047,16.5098,16.4995,16.5098,32100.0
2010-03-09 14:30:00,32.27,32.27,32.25,32.27,24300.0,16.5098,16.5098,16.4995,16.5098,24300.0
2010-03-09 14:35:00,32.26,32.27,32.24,32.27,24500.0,16.5047,16.5098,16.4944,16.5098,24500.0
2010-03-09 14:40:00,32.27,32.27,32.24,32.25,39100.0,16.5098,16.5098,16.4944,16.4995,39100.0
2010-03-09 14:45:00,32.25,32.25,32.22,32.24,18400.0,16.4995,16.4995,16.4842,16.4944,18400.0
2010-03-09 14:50:00,32.24,32.25,32.21,32.25,32800.0,16.4944,16.4995,16.4791,16.4995,32800.0
2010-03-09 14:55:00,32.25,32.26,32.24,32.25,19100.0,16.4995,16.5047,16.4944,16.4995,19100.0
2010-03-09 15:00:00,32.25,32.27,32.25,32.27,13900.0,16.4995,16.5098,16.4995,16.5098,13900.0
2010-03-09 15:05:00,32.26,32.26,32.24,32.25,37700.0,16.5047,16.5047,16.4944,16.4995,37700.0
2010-03-09 15:10:00,32.25,32.25,32.22,32.23,45000.0,16.4995,16.4995,16.4842,16.4893,45000.0
2010-03-09 15:15:00,32.23,32.25,32.22,32.24,51200.0,16.4893,16.4995,16.4842,16.4944,51200.0
2010-03-09 15:20:00,32.24,32.26,32.23,32.24,33300.0,16.4944,16.5047,16.4893,16.4944,33300.0
2010-03-09 15:25:00,32.24,32.26,32.23,32.25,34300.0,16.4944,16.5047,16.4893,16.4995,34300.0
2010-03-09 15:30:00,32.25,32.25,32.24,32.24,10700.0,16.4995,16.4995,16.4944,16.4944,10700.0
2010-03-09 15:35:00,32.25,32.27,32.24,32.27,32500.0,16.4995,16.5098,16.4944,16.5098,32500.0
2010-03-09 15:40:00,32.27,32.29,32.26,32.27,58900.0,16.5098,16.52,16.5047,16.5098,58900.0
2010-03-09 15:45:00,32.27,32.29,32.25,32.25,46200.0,16.5098,16.52,16.4995,16.4995,46200.0
2010-03-09 15:50:00,32.26,32.3,32.26,32.28,61000.0,16.5047,16.5251,16.5047,16.5149,61000.0
2010-03-09 15:55:00,32.28,32.32,32.28,32.31,103800.0,16.5149,16.5353,16.5149,16.5302,103800.0
2010-03-10 09:30:00,32.32,32.39,32.24,32.33,58900.0,16.5353,16.5712,16.4944,16.5405,58900.0
2010-03-10 09:35:00,32.34,32.38,32.31,32.36,46200.0,16.5456,16.566,16.5302,16.5558,46200.0
2010-03-10 09:40:00,32.36,32.4,32.33,32.39,39800.0,16.5558,16.5763,16.5405,16.5712,39800.0
2010-03-10 09:45:00,32.38,32.38,32.33,32.35,11200.0,16.566,16.566,16.5405,16.5507,11200.0
2010-03-10 09:50:00,32.35,32.35,32.32,32.33,19700.0,16.5507,16.5507,16.5353,16.5405,19700.0
2010-03-10 09:55:00,32.33,32.34,32.28,32.31,25600.0,16.5405,16.5456,16.5149,16.5302,25600.0
2010-03-10 10:00:00,32.31,32.33,32.3,32.33,22200.0,16.5302,16.5405,16.5251,16.5405,22200.0
2010-03-10 10:05:00,32.33,32.35,32.32,32.33,25500.0,16.5405,16.5507,16.5353,16.5405,25500.0
2010-03-10 10:10:00,32.33,32.36,32.32,32.35,38000.0,16.5405,16.5558,16.5353,16.5507,38000.0
2010-03-10 10:15:00,32.35,32.37,32.31,32.35,52800.0,16.5507,16.5609,16.5302,16.5507,52800.0
2010-03-10 10:20:00,32.35,32.38,32.35,32.35,26000.0,16.5507,16.566,16.5507,16.5507,26000.0
2010-03-10 10:25:00,32.35,32.36,32.33,32.35,23000.0,16.5507,16.5558,16.5405,16.5507,23000.0
2010-03-10 10:30:00,32.35,32.37,32.33,32.35,29400.0,16.5507,16.5609,16.5405,16.5507,29400.0
2010-03-10 10:35:00,32.35,32.35,32.3,32.31,33200.0,16.5507,16.5507,16.5251,16.5302,33200.0
2010-03-10 10:40:00,32.3,32.32,32.28,32.31,20900.0,16.5251,16.5353,16.5149,16.5302,20900.0
2010-03-10 10:45:00,32.3,32.31,32.26,32.26,22400.0,16.5251,16.5302,16.5047,16.5047,22400.0
2010-03-10 10:50:00,32.26,32.29,32.25,32.29,24100.0,16.5047,16.52,16.4995,16.52,24100.0
2010-03-10 10:55:00,32.29,32.29,32.25,32.25,21400.0,16.52,16.52,16.4995,16.4995,21400.0
2010-03-10 11:00:00,32.26,32.3,32.26,32.29,33300.0,16.5047,16.5251,16.5047,16.52,33300.0
2010-03-10 11:05:00,32.29,32.3,32.29,32.29,19600.0,16.52,16.5251,16.52,16.52,19600.0
2010-03-10 11:10:00,32.3,32.31,32.25,32.27,53900.0,16.5251,16.5302,16.4995,16.5098,53900.0
2010-03-10 11:15:00,32.26,32.27,32.25,32.26,24600.0,16.5047,16.5098,16.4995,16.5047,24600.0
2010-03-10 11:20:00,32.26,32.29,32.23,32.24,34300.0,16.5047,16.52,16.4893,16.4944,34300.0
2010-03-10 11:25:00,32.24,32.28,32.24,32.28,14800.0,16.4944,16.5149,16.4944,16.5149,14800.0
2010-03-10 11:30:00,32.28,32.29,32.27,32.28,16000.0,16.5149,16.52,16.5098,16.5149,16000.0
2010-03-10 11:35:00,32.28,32.28,32.23,32.25,32400.0,16.5149,16.5149,16.4893,16.4995,32400.0
2010-03-10 11:40:00,32.25,32.25,32.2,32.24,43100.0,16.4995,16.4995,16.474,16.4944,43100.0
2010-03-10 11:45:00,32.23,32.24,32.2,32.21,20300.0,16.4893,16.4944,16.474,16.4791,20300.0
2010-03-10 11:50:00,32.2,32.21,32.17,32.17,30100.0,16.474,16.4791,16.4586,16.4586,30100.0
2010-03-10 11:55:00,32.18,32.23,32.18,32.22,29900.0,16.4637,16.4893,16.4637,16.4842,29900.0
2010-03-10 12:00:00,32.21,32.24,32.19,32.21,23400.0,16.4791,16.4944,16.4688,16.4791,23400.0
2010-03-10 12:05:00,32.2,32.21,32.16,32.16,32800.0,16.474,16.4791,16.4535,16.4535,32800.0
2010-03-10 12:10:00,32.16,32.22,32.15,32.22,67900.0,16.4535,16.4842,16.4484,16.4842,67900.0
2010-03-10 12:15:00,32.21,32.23,32.18,32.23,40200.0,16.4791,16.4893,16.4637,16.4893,40200.0
2010-03-10 12:20:00,32.22,32.26,32.21,32.23,45200.0,16.4842,16.5047,16.4791,16.4893,45200.0
2010-03-10 12:25:00,32.24,32.25,32.2,32.2,58500.0,16.4944,16.4995,16.474,16.474,58500.0
2010-03-10 12:30:00,32.2,32.27,32.17,32.26,95900.0,16.474,16.5098,16.4586,16.5047,95900.0
2010-03-10 12:35:00,32.26,32.27,32.23,32.27,47900.0,16.5047,16.5098,16.4893,16.5098,47900.0
2010-03-10 12:40:00,32.26,32.27,32.22,32.22,30700.0,16.5047,16.5098,16.4842,16.4842,30700.0
2010-03-10 12:45:00,32.23,32.26,32.22,32.26,34000.0,16.4893,16.5047,16.4842,16.5047,34000.0
2010-03-10 12:50:00,32.26,32.26,32.23,32.24,32900.0,16.5047,16.5047,16.4893,16.4944,32900.0
2010-03-10 12:55:00,32.24,32.26,32.22,32.23,50300.0,16.4944,16.5047,16.4842,16.4893,50300.0
2010-03-10 13:00:00,32.23,32.25,32.22,32.23,32700.0,16.4893,16.4995,16.4842,16.4893,32700.0
2010-03-10 13:05:00,32.24,32.24,32.19,32.23,32700.0,16.4944,16.4944,16.4688,16.4893,32700.0
2010-03-10 13:10:00,32.22,32.25,32.22,32.24,23800.0,16.4842,16.4995,16.4842,16.4944,23800.0
2010-03-10 13:15:00,32.25,32.28,32.24,32.25,34000.0,16.4995,16.5149,16.4944,16.4995,34000.0
2010-03-10 13:20:00,32.25,32.28,32.23,32.26,56300.0,16.4995,16.5149,16.4893,16.5047,56300.0
2010-03-10 13:25:00,32.26,32.27,32.25,32.26,47100.0,16.5047,16.5098,16.4995,16.5047,47100.0
2010-03-10 13:30:00,32.27,32.29,32.26,32.27,28200.0,16.5098,16.52,16.5047,16.5098,28200.0
2010-03-10 13:35:00,32.26,32.26,32.23,32.23,15500.0,16.5047,16.5047,16.4893,16.4893,15500.0
2010-03-10 13:40:00,32.23,32.26,32.23,32.25,25100.0,16.4893,16.5047,16.4893,16.4995,25100.0
2010-03-10 13:45:00,32.26,32.27,32.23,32.23,24800.0,16.5047,16.5098,16.4893,16.4893,24800.0
2010-03-10 13:50:00,32.24,32.26,32.2,32.26,99300.0,16.4944,16.5047,16.474,16.5047,99300.0
2010-03-10 13:55:00,32.26,32.3,32.26,32.29,32900.0,16.5047,16.5251,16.5047,16.52,32900.0
2010-03-10 14:00:00,32.3,32.3,32.24,32.28,46500.0,16.5251,16.5251,16.4944,16.5149,46500.0
2010-03-10 14:05:00,32.29,32.35,32.29,32.35,115800.0,16.52,16.5507,16.52,16.5507,115800.0
2010-03-10 14:10:00,32.35,32.36,32.34,32.36,57700.0,16.5507,16.5558,16.5456,16.5558,57700.0
2010-03-10 14:15:00,32.35,32.38,32.35,32.38,41600.0,16.5507,16.566,16.5507,16.566,41600.0
2010-03-10 14:20:00,32.37,32.39,32.37,32.38,53400.0,16.5609,16.5712,16.5609,16.566,53400.0
2010-03-10 14:25:00,32.37,32.41,32.37,32.39,74200.0,16.5609,16.5814,16.5609,16.5712,74200.0
2010-03-10 14:30:00,32.4,32.45,32.39,32.4,85400.0,16.5763,16.6019,16.5712,16.5763,85400.0
2010-03-10 14:35:00,32.4,32.41,32.39,32.41,21900.0,16.5763,16.5814,16.5712,16.5814,21900.0
2010-03-10 14:40:00,32.41,32.41,32.4,32.41,16500.0,16.5814,16.5814,16.5763,16.5814,16500.0
2010-03-10 14:45:00,32.4,32.43,32.4,32.42,26500.0,16.5763,16.5916,16.5763,16.5865,26500.0
2010-03-10 14:50:00,32.43,32.43,32.4,32.41,49200.0,16.5916,16.5916,16.5763,16.5814,49200.0
2010-03-10 14:55:00,32.4,32.41,32.37,32.38,22700.0,16.5763,16.5814,16.5609,16.566,22700.0
2010-03-10 15:00:00,32.37,32.41,32.34,32.36,53700.0,16.5609,16.5814,16.5456,16.5558,53700.0
2010-03-10 15:05:00,32.36,32.36,32.32,32.35,46500.0,16.5558,16.5558,16.5353,16.5507,46500.0
2010-03-10 15:10:00,32.35,32.36,32.33,32.35,38900.0,16.5507,16.5558,16.5405,16.5507,38900.0
2010-03-10 15:15:00,32.34,32.35,32.33,32.33,26700.0,16.5456,16.5507,16.5405,16.5405,26700.0
2010-03-10 15:20:00,32.34,32.34,32.32,32.32,23800.0,16.5456,16.5456,16.5353,16.5353,23800.0
2010-03-10 15:25:00,32.33,32.33,32.25,32.25,55100.0,16.5405,16.5405,16.4995,16.4995,55100.0
2010-03-10 15:30:00,32.25,32.26,32.21,32.26,76600.0,16.4995,16.5047,16.4791,16.5047,76600.0
2010-03-10 15:35:00,32.25,32.28,32.23,32.27,61300.0,16.4995,16.5149,16.4893,16.5098,61300.0
2010-03-10 15:40:00,32.28,32.28,32.24,32.25,140700.0,16.5149,16.5149,16.4944,16.4995,140700.0
2010-03-10 15:45:00,32.26,32.31,32.26,32.31,65300.0,16.5047,16.5302,16.5047,16.5302,65300.0
2010-03-10 15:50:00,32.31,32.38,32.3,32.35,102400.0,16.5302,16.566,16.5251,16.5507,102400.0
2010-03-10 15:55:00,32.35,32.38,32.34,32.35,99400.0,16.5507,16.566,16.5456,16.5507,99400.0
2010-03-11 09:30:00,32.26,32.45,32.26,32.37,45500.0,16.5047,16.6019,16.5047,16.5609,45500.0
2010-03-11 09:35:00,32.37,32.41,32.23,32.23,37700.0,16.5609,16.5814,16.4893,16.4893,37700.0
2010-03-11 09:40:00,32.25,32.36,32.23,32.35,50400.0,16.4995,16.5558,16.4893,16.5507,50400.0
2010-03-11 09:45:00,32.34,32.35,32.26,32.27,48500.0,16.5456,16.5507,16.5047,16.5098,48500.0
2010-03-11 09:50:00,32.26,32.31,32.23,32.31,31400.0,16.5047,16.5302,16.4893,16.5302,31400.0
2010-03-11 09:55:00,32.32,32.32,32.27,32.31,26700.0,16.5353,16.5353,16.5098,16.5302,26700.0
2010-03-11 10:00:00,32.32,32.4,32.31,32.39,30400.0,16.5353,16.5763,16.5302,16.5712,30400.0
2010-03-11 10:05:00,32.38,32.39,32.33,32.33,25100.0,16.566,16.5712,16.5405,16.5405,25100.0
2010-03-11 10:10:00,32.33,32.34,32.27,32.28,24300.0,16.5405,16.5456,16.5098,16.5149,24300.0
2010-03-11 10:15:00,32.28,32.3,32.27,32.29,19900.0,16.5149,16.5251,16.5098,16.52,19900.0
2010-03-11 10:20:00,32.29,32.32,32.26,32.26,27400.0,16.52,16.5353,16.5047,16.5047,27400.0
2010-03-11 10:25:00,32.27,32.3,32.27,32.27,17400.0,16.5098,16.5251,16.5098,16.5098,17400.0
2010-03-11 10:30:00,32.28,32.33,32.28,32.29,17600.0,16.5149,16.5405,16.5149,16.52,17600.0
2010-03-11 10:35:00,32.29,32.3,32.27,32.3,11400.0,16.52,16.5251,16.5098,16.5251,11400.0
2010-03-11 10:40:00,32.3,32.31,32.27,32.28,26800.0,16.5251,16.5302,16.5098,16.5149,26800.0
2010-03-11 10:45:00,32.27,32.31,32.27,32.28,29000.0,16.5098,16.5302,16.5098,16.5149,29000.0
2010-03-11 10:50:00,32.29,32.33,32.28,32.31,31200.0,16.52,16.5405,16.5149,16.5302,31200.0
2010-03-11 10:55:00,32.31,32.32,32.3,32.3,11300.0,16.5302,16.5353,16.5251,16.5251,11300.0
2010-03-11 11:00:00,32.3,32.31,32.27,32.28,24600.0,16.5251,16.5302,16.5098,16.5149,24600.0
2010-03-11 11:05:00,32.29,32.3,32.27,32.28,17100.0,16.52,16.5251,16.5098,16.5149,17100.0
2010-03-11 11:10:00,32.28,32.28,32.27,32.27,8700.0,16.5149,16.5149,16.5098,16.5098,8700.0
2010-03-11 11:15:00,32.27,32.28,32.27,32.27,7300.0,16.5098,16.5149,16.5098,16.5098,7300.0
2010-03-11 11:20:00,32.28,32.31,32.27,32.3,20600.0,16.5149,16.5302,16.5098,16.5251,20600.0
2010-03-11 11:25:00,32.29,32.29,32.27,32.28,13500.0,16.52,16.52,16.5098,16.5149,13500.0
2010-03-11 11:30:00,32.28,32.29,32.28,32.28,5800.0,16.5149,16.52,16.5149,16.5149,5800.0
2010-03-11 11:35:00,32.29,32.3,32.27,32.27,27300.0,16.52,16.5251,16.5098,16.5098,27300.0
2010-03-11 11:40:00,32.27,32.3,32.27,32.27,22200.0,16.5098,16.5251,16.5098,16.5098,22200.0
2010-03-11 11:45:00,32.27,32.29,32.27,32.29,11400.0,16.5098,16.52,16.5098,16.52,11400.0
2010-03-11 11:50:00,32.28,32.31,32.28,32.3,15400.0,16.5149,16.5302,16.5149,16.5251,15400.0
2010-03-11 11:55:00,32.3,32.31,32.29,32.3,9600.0,16.5251,16.5302,16.52,16.5251,9600.0
2010-03-11 12:00:00,32.29,32.32,32.29,32.31,23100.0,16.52,16.5353,16.52,16.5302,23100.0
2010-03-11 12:05:00,32.31,32.32,32.28,32.31,41000.0,16.5302,16.5353,16.5149,16.5302,41000.0
2010-03-11 12:10:00,32.32,32.33,32.27,32.28,32300.0,16.5353,16.5405,16.5098,16.5149,32300.0
2010-03-11 12:15:00,32.28,32.28,32.25,32.26,42000.0,16.5149,16.5149,16.4995,16.5047,42000.0
2010-03-11 12:20:00,32.27,32.28,32.23,32.24,48100.0,16.5098,16.5149,16.4893,16.4944,48100.0
2010-03-11 12:25:00,32.23,32.28,32.23,32.26,25400.0,16.4893,16.5149,16.4893,16.5047,25400.0
2010-03-11 12:30:00,32.27,32.28,32.23,32.24,24000.0,16.5098,16.5149,16.4893,16.4944,24000.0
2010-03-11 12:35:00,32.24,32.28,32.24,32.28,15400.0,16.4944,16.5149,16.4944,16.5149,15400.0
2010-03-11 12:40:00,32.28,32.3,32.27,32.29,8300.0,16.5149,16.5251,16.5098,16.52,8300.0
2010-03-11 12:45:00,32.29,32.3,32.29,32.29,13200.0,16.52,16.5251,16.52,16.52,13200.0
2010-03-11 12:50:00,32.29,32.3,32.29,32.29,9100.0,16.52,16.5251,16.52,16.52,9100.0
2010-03-11 12:55:00,32.29,32.32,32.29,32.31,26100.0,16.52,16.5353,16.52,16.5302,26100.0
2010-03-11 13:00:00,32.3,32.31,32.29,32.31,9500.0,16.5251,16.5302,16.52,16.5302,9500.0
2010-03-11 13:05:00,32.31,32.32,32.3,32.32,10500.0,16.5302,16.5353,16.5251,16.5353,10500.0
2010-03-11 13:10:00,32.32,32.32,32.31,32.32,13900.0,16.5353,16.5353,16.5302,16.5353,13900.0
2010-03-11 13:15:00,32.32,32.32,32.31,32.32,7600.0,16.5353,16.5353,16.5302,16.5353,7600.0
2010-03-11 13:20:00,32.32,32.32,32.31,32.32,8100.0,16.5353,16.5353,16.5302,16.5353,8100.0
2010-03-11 13:25:00,32.32,32.32,32.31,32.31,8900.0,16.5353,16.5353,16.5302,16.5302,8900.0
2010-03-11 13:30:00,32.31,32.32,32.31,32.31,16900.0,16.5302,16.5353,16.5302,16.5302,16900.0
2010-03-11 13:35:00,32.32,32.33,32.31,32.33,18700.0,16.5353,16.5405,16.5302,16.5405,18700.0
2010-03-11 13:40:00,32.32,32.33,32.32,32.33,13500.0,16.5353,16.5405,16.5353,16.5405,13500.0
2010-03-11 13:45:00,32.34,32.35,32.32,32.33,25000.0,16.5456,16.5507,16.5353,16.5405,25000.0
2010-03-11 13:50:00,32.33,32.33,32.32,32.32,30800.0,16.5405,16.5405,16.5353,16.5353,30800.0
2010-03-11 13:55:00,32.33,32.33,32.32,32.32,9700.0,16.5405,16.5405,16.5353,16.5353,9700.0
2010-03-11 14:00:00,32.33,32.33,32.31,32.32,12400.0,16.5405,16.5405,16.5302,16.5353,12400.0
2010-03-11 14:05:00,32.32,32.32,32.3,32.3,12400.0,16.5353,16.5353,16.5251,16.5251,12400.0
2010-03-11 14:10:00,32.3,32.33,32.3,32.32,29600.0,16.5251,16.5405,16.5251,16.5353,29600.0
2010-03-11 14:15:00,32.31,32.33,32.29,32.33,26200.0,16.5302,16.5405,16.52,16.5405,26200.0
2010-03-11 14:20:00,32.33,32.33,32.31,32.33,10800.0,16.5405,16.5405,16.5302,16.5405,10800.0
2010-03-11 14:25:00,32.33,32.34,32.31,32.33,22500.0,16.5405,16.5456,16.5302,16.5405,22500.0
2010-03-11 14:30:00,32.33,32.34,32.32,32.33,28500.0,16.5405,16.5456,16.5353,16.5405,28500.0
2010-03-11 14:35:00,32.33,32.37,32.32,32.37,19300.0,16.5405,16.5609,16.5353,16.5609,19300.0
2010-03-11 14:40:00,32.37,32.38,32.35,32.37,20300.0,16.5609,16.566,16.5507,16.5609,20300.0
2010-03-11 14:45:00,32.37,32.38,32.36,32.37,35800.0,16.5609,16.566,16.5558,16.5609,35800.0
2010-03-11 14:50:00,32.38,32.39,32.37,32.39,23400.0,16.566,16.5712,16.5609,16.5712,23400.0
2010-03-11 14:55:00,32.39,32.39,32.38,32.38,28300.0,16.5712,16.5712,16.566,16.566,28300.0
2010-03-11 15:00:00,32.39,32.39,32.38,32.39,11000.0,16.5712,16.5712,16.566,16.5712,11000.0
2010-03-11 15:05:00,32.38,32.42,32.38,32.42,67500.0,16.566,16.5865,16.566,16.5865,67500.0
2010-03-11 15:10:00,32.41,32.43,32.39,32.42,56300.0,16.5814,16.5916,16.5712,16.5865,56300.0
2010-03-11 15:15:00,32.42,32.44,32.41,32.42,43300.0,16.5865,16.5967,16.5814,16.5865,43300.0
2010-03-11 15:20:00,32.42,32.42,32.4,32.41,16100.0,16.5865,16.5865,16.5763,16.5814,16100.0
2010-03-11 15:25:00,32.4,32.43,32.4,32.43,17800.0,16.5763,16.5916,16.5763,16.5916,17800.0
2010-03-11 15:30:00,32.42,32.43,32.42,32.43,15300.0,16.5865,16.5916,16.5865,16.5916,15300.0
2010-03-11 15:35:00,32.43,32.43,32.41,32.41,28700.0,16.5916,16.5916,16.5814,16.5814,28700.0
2010-03-11 15:40:00,32.42,32.43,32.42,32.43,28900.0,16.5865,16.5916,16.5865,16.5916,28900.0
2010-03-11 15:45:00,32.43,32.45,32.43,32.45,54700.0,16.5916,16.6019,16.5916,16.6019,54700.0
2010-03-11 15:50:00,32.44,32.49,32.44,32.49,125600.0,16.5967,16.6223,16.5967,16.6223,125600.0
2010-03-11 15:55:00,32.48,32.5,32.48,32.48,103400.0,16.6172,16.6274,16.6172,16.6172,103400.0
2010-03-12 09:30:00,32.52,32.54,32.44,32.44,68300.0,16.6377,16.6479,16.5967,16.5967,68300.0
2010-03-12 09:35:00,32.45,32.5,32.38,32.38,36500.0,16.6019,16.6274,16.566,16.566,36500.0
2010-03-12 09:40:00,32.39,32.47,32.39,32.45,23000.0,16.5712,16.6121,16.5712,16.6019,23000.0
2010-03-12 09:45:00,32.46,32.49,32.44,32.48,23300.0,16.607,16.6223,16.5967,16.6172,23300.0
2010-03-12 09:50:00,32.49,32.5,32.47,32.48,25300.0,16.6223,16.6274,16.6121,16.6172,25300.0
2010-03-12 09:55:00,32.48,32.49,32.44,32.47,36400.0,16.6172,16.6223,16.5967,16.6121,36400.0
2010-03-12 10:00:00,32.48,32.48,32.41,32.44,23400.0,16.6172,16.6172,16.5814,16.5967,23400.0
2010-03-12 10:05:00,32.44,32.46,32.43,32.43,28900.0,16.5967,16.607,16.5916,16.5916,28900.0
2010-03-12 10:10:00,32.44,32.44,32.35,32.36,48900.0,16.5967,16.5967,16.5507,16.5558,48900.0
2010-03-12 10:15:00,32.37,32.39,32.33,32.35,34100.0,16.5609,16.5712,16.5405,16.5507,34100.0
2010-03-12 10:20:00,32.35,32.4,32.35,32.39,20500.0,16.5507,16.5763,16.5507,16.5712,20500.0
2010-03-12 10:25:00,32.38,32.4,32.35,32.39,40400.0,16.566,16.5763,16.5507,16.5712,40400.0
2010-03-12 10:30:00,32.39,32.41,32.37,32.38,23900.0,16.5712,16.5814,16.5609,16.566,23900.0
2010-03-12 10:35:00,32.39,32.42,32.35,32.35,38900.0,16.5712,16.5865,16.5507,16.5507,38900.0
2010-03-12 10:40:00,32.36,32.36,32.28,32.29,64200.0,16.5558,16.5558,16.5149,16.52,64200.0
2010-03-12 10:45:00,32.29,32.29,32.26,32.27,45400.0,16.52,16.52,16.5047,16.5098,45400.0
2010-03-12 10:50:00,32.27,32.3,32.26,32.28,35900.0,16.5098,16.5251,16.5047,16.5149,35900.0
2010-03-12 10:55:00,32.29,32.3,32.27,32.27,22400.0,16.52,16.5251,16.5098,16.5098,22400.0
2010-03-12 11:00:00,32.28,32.32,32.27,32.28,33100.0,16.5149,16.5353,16.5098,16.5149,33100.0
2010-03-12 11:05:00,32.28,32.33,32.28,32.31,18100.0,16.5149,16.5405,16.5149,16.5302,18100.0
2010-03-12 11:10:00,32.31,32.35,32.3,32.33,25800.0,16.5302,16.5507,16.5251,16.5405,25800.0
2010-03-12 11:15:00,32.34,32.37,32.33,32.36,34400.0,16.5456,16.5609,16.5405,16.5558,34400.0
2010-03-12 11:20:00,32.36,32.39,32.35,32.35,48900.0,16.5558,16.5712,16.5507,16.5507,48900.0
2010-03-12 11:25:00,32.36,32.36,32.35,32.35,11800.0,16.5558,16.5558,16.5507,16.5507,11800.0
2010-03-12 11:30:00,32.35,32.36,32.34,32.34,35600.0,16.5507,16.5558,16.5456,16.5456,35600.0
2010-03-12 11:35:00,32.34,32.37,32.33,32.36,25800.0,16.5456,16.5609,16.5405,16.5558,25800.0
2010-03-12 11:40:00,32.36,32.38,32.34,32.34,41400.0,16.5558,16.566,16.5456,16.5456,41400.0
2010-03-12 11:45:00,32.34,32.35,32.33,32.35,26600.0,16.5456,16.5507,16.5405,16.5507,26600.0
2010-03-12 11:50:00,32.35,32.35,32.31,32.32,41400.0,16.5507,16.5507,16.5302,16.5353,41400.0
2010-03-12 11:55:00,32.31,32.35,32.29,32.33,26700.0,16.5302,16.5507,16.52,16.5405,26700.0
2010-03-12 12:00:00,32.34,32.35,32.3,32.35,18900.0,16.5456,16.5507,16.5251,16.5507,18900.0
2010-03-12 12:05:00,32.34,32.35,32.31,32.31,28400.0,16.5456,16.5507,16.5302,16.5302,28400.0
2010-03-12 12:10:00,32.31,32.32,32.3,32.32,12300.0,16.5302,16.5353,16.5251,16.5353,12300.0
2010-03-12 12:15:00,32.32,32.33,32.31,32.33,12100.0,16.5353,16.5405,16.5302,16.5405,12100.0
2010-03-12 12:20:00,32.33,32.35,32.32,32.35,26400.0,16.5405,16.5507,16.5353,16.5507,26400.0
2010-03-12 12:25:00,32.34,32.35,32.32,32.35,28400.0,16.5456,16.5507,16.5353,16.5507,28400.0
2010-03-12 12:30:00,32.35,32.35,32.3,32.31,30900.0,16.5507,16.5507,16.5251,16.5302,30900.0
2010-03-12 12:35:00,32.31,32.32,32.3,32.31,15000.0,16.5302,16.5353,16.5251,16.5302,15000.0
2010-03-12 12:40:00,32.3,32.31,32.29,32.3,18900.0,16.5251,16.5302,16.52,16.5251,18900.0
2010-03-12 12:45:00,32.29,32.32,32.29,32.32,44300.0,16.52,16.5353,16.52,16.5353,44300.0
2010-03-12 12:50:00,32.32,32.32,32.29,32.3,21600.0,16.5353,16.5353,16.52,16.5251,21600.0
2010-03-12 12:55:00,32.3,32.33,32.28,32.33,17400.0,16.5251,16.5405,16.5149,16.5405,17400.0
2010-03-12 13:00:00,32.33,32.34,32.32,32.34,11000.0,16.5405,16.5456,16.5353,16.5456,11000.0
2010-03-12 13:05:00,32.34,32.34,32.33,32.34,5800.0,16.5456,16.5456,16.5405,16.5456,5800.0
2010-03-12 13:10:00,32.34,32.34,32.33,32.34,21400.0,16.5456,16.5456,16.5405,16.5456,21400.0
2010-03-12 13:15:00,32.34,32.36,32.34,32.36,15500.0,16.5456,16.5558,16.5456,16.5558,15500.0
2010-03-12 13:20:00,32.35,32.38,32.35,32.38,15000.0,16.5507,16.566,16.5507,16.566,15000.0
2010-03-12 13:25:00,32.38,32.39,32.38,32.39,11200.0,16.566,16.5712,16.566,16.5712,11200.0
2010-03-12 13:30:00,32.39,32.4,32.38,32.4,10500.0,16.5712,16.5763,16.566,16.5763,10500.0
2010-03-12 13:35:00,32.4,32.4,32.39,32.4,8000.0,16.5763,16.5763,16.5712,16.5763,8000.0
2010-03-12 13:40:00,32.4,32.41,32.39,32.41,11700.0,16.5763,16.5814,16.5712,16.5814,11700.0
2010-03-12 13:45:00,32.41,32.42,32.4,32.42,17000.0,16.5814,16.5865,16.5763,16.5865,17000.0
2010-03-12 13:50:00,32.42,32.42,32.38,32.38,15300.0,16.5865,16.5865,16.566,16.566,15300.0
2010-03-12 13:55:00,32.38,32.42,32.38,32.42,21300.0,16.566,16.5865,16.566,16.5865,21300.0
2010-03-12 14:00:00,32.42,32.44,32.41,32.44,14600.0,16.5865,16.5967,16.5814,16.5967,14600.0
2010-03-12 14:05:00,32.44,32.45,32.44,32.45,16600.0,16.5967,16.6019,16.5967,16.6019,16600.0
2010-03-12 14:10:00,32.45,32.46,32.44,32.44,27600.0,16.6019,16.607,16.5967,16.5967,27600.0
2010-03-12 14:15:00,32.44,32.46,32.44,32.46,19900.0,16.5967,16.607,16.5967,16.607,19900.0
2010-03-12 14:20:00,32.46,32.47,32.45,32.45,31400.0,16.607,16.6121,16.6019,16.6019,31400.0
2010-03-12 14:25:00,32.44,32.46,32.43,32.46,13100.0,16.5967,16.607,16.5916,16.607,13100.0
2010-03-12 14:30:00,32.46,32.48,32.45,32.47,15500.0,16.607,16.6172,16.6019,16.6121,15500.0
2010-03-12 14:35:00,32.48,32.48,32.47,32.48,19200.0,16.6172,16.6172,16.6121,16.6172,19200.0
2010-03-12 14:40:00,32.48,32.48,32.44,32.45,40600.0,16.6172,16.6172,16.5967,16.6019,40600.0
2010-03-12 14:45:00,32.44,32.47,32.44,32.47,11700.0,16.5967,16.6121,16.5967,16.6121,11700.0
2010-03-12 14:50:00,32.46,32.48,32.46,32.48,15600.0,16.607,16.6172,16.607,16.6172,15600.0
2010-03-12 14:55:00,32.48,32.5,32.47,32.49,30200.0,16.6172,16.6274,16.6121,16.6223,30200.0
2010-03-12 15:00:00,32.49,32.5,32.47,32.47,39400.0,16.6223,16.6274,16.6121,16.6121,39400.0
2010-03-12 15:05:00,32.48,32.48,32.44,32.46,32700.0,16.6172,16.6172,16.5967,16.607,32700.0
2010-03-12 15:10:00,32.46,32.48,32.45,32.48,23000.0,16.607,16.6172,16.6019,16.6172,23000.0
2010-03-12 15:15:00,32.48,32.48,32.44,32.44,45800.0,16.6172,16.6172,16.5967,16.5967,45800.0
2010-03-12 15:20:00,32.44,32.47,32.42,32.46,40200.0,16.5967,16.6121,16.5865,16.607,40200.0
2010-03-12 15:25:00,32.46,32.47,32.44,32.44,49600.0,16.607,16.6121,16.5967,16.5967,49600.0
2010-03-12 15:30:00,32.44,32.46,32.44,32.46,66300.0,16.5967,16.607,16.5967,16.607,66300.0
2010-03-12 15:35:00,32.46,32.48,32.45,32.47,84900.0,16.607,16.6172,16.6019,16.6121,84900.0
2010-03-12 15:40:00,32.48,32.49,32.45,32.45,99100.0,16.6172,16.6223,16.6019,16.6019,99100.0
2010-03-12 15:45:00,32.45,32.48,32.45,32.48,64200.0,16.6019,16.6172,16.6019,16.6172,64200.0
2010-03-12 15:50:00,32.47,32.5,32.47,32.5,110400.0,16.6121,16.6274,16.6121,16.6274,110400.0
2010-03-12 15:55:00,32.5,32.51,32.49,32.5,169200.0,16.6274,16.6326,16.6223,16.6274,169200.0
2010-03-15 09:30:00,32.52,32.64,32.5,32.63,84800.0,16.6377,16.6991,16.6274,16.6939,84800.0
2010-03-15 09:35:00,32.63,32.63,32.56,32.58,42500.0,16.6939,16.6939,16.6581,16.6684,42500.0
2010-03-15 09:40:00,32.56,32.57,32.49,32.5,70600.0,16.6581,16.6633,16.6223,16.6274,70600.0
2010-03-15 09:45:00,32.5,32.55,32.49,32.54,82500.0,16.6274,16.653,16.6223,16.6479,82500.0
2010-03-15 09:50:00,32.53,32.59,32.53,32.58,38300.0,16.6428,16.6735,16.6428,16.6684,38300.0
2010-03-15 09:55:00,32.58,32.59,32.51,32.51,30900.0,16.6684,16.6735,16.6326,16.6326,30900.0
2010-03-15 10:00:00,32.51,32.57,32.5,32.57,38500.0,16.6326,16.6633,16.6274,16.6633,38500.0
2010-03-15 10:05:00,32.56,32.63,32.56,32.63,32500.0,16.6581,16.6939,16.6581,16.6939,32500.0
2010-03-15 10:10:00,32.63,32.65,32.61,32.65,25100.0,16.6939,16.7042,16.6837,16.7042,25100.0
2010-03-15 10:15:00,32.64,32.67,32.64,32.67,26700.0,16.6991,16.7144,16.6991,16.7144,26700.0
2010-03-15 10:20:00,32.66,32.71,32.66,32.71,34500.0,16.7093,16.7349,16.7093,16.7349,34500.0
2010-03-15 10:25:00,32.71,32.72,32.69,32.71,38200.0,16.7349,16.74,16.7246,16.7349,38200.0
2010-03-15 10:30:00,32.71,32.72,32.65,32.66,37400.0,16.7349,16.74,16.7042,16.7093,37400.0
2010-03-15 10:35:00,32.67,32.72,32.66,32.71,25100.0,16.7144,16.74,16.7093,16.7349,25100.0
2010-03-15 10:40:00,32.72,32.72,32.7,32.7,17000.0,16.74,16.74,16.7298,16.7298,17000.0
2010-03-15 10:45:00,32.71,32.71,32.67,32.68,20800.0,16.7349,16.7349,16.7144,16.7195,20800.0
2010-03-15 10:50:00,32.67,32.69,32.65,32.65,35100.0,16.7144,16.7246,16.7042,16.7042,35100.0
2010-03-15 10:55:00,32.66,32.72,32.65,32.7,45000.0,16.7093,16.74,16.7042,16.7298,45000.0
2010-03-15 11:00:00,32.71,32.71,32.66,32.66,44200.0,16.7349,16.7349,16.7093,16.7093,44200.0
2010-03-15 11:05:00,32.66,32.67,32.62,32.63,44300.0,16.7093,16.7144,16.6888,16.6939,44300.0
2010-03-15 11:10:00,32.63,32.65,32.63,32.65,22000.0,16.6939,16.7042,16.6939,16.7042,22000.0
2010-03-15 11:15:00,32.65,32.68,32.64,32.67,24800.0,16.7042,16.7195,16.6991,16.7144,24800.0
2010-03-15 11:20:00,32.66,32.67,32.6,32.61,43600.0,16.7093,16.7144,16.6786,16.6837,43600.0
2010-03-15 11:25:00,32.61,32.62,32.56,32.56,122900.0,16.6837,16.6888,16.6581,16.6581,122900.0
2010-03-15 11:30:00,32.56,32.57,32.49,32.49,82400.0,16.6581,16.6633,16.6223,16.6223,82400.0
2010-03-15 11:35:00,32.49,32.57,32.47,32.56,76200.0,16.6223,16.6633,16.6121,16.6581,76200.0
2010-03-15 11:40:00,32.55,32.6,32.55,32.56,36600.0,16.653,16.6786,16.653,16.6581,36600.0
2010-03-15 11:45:00,32.56,32.58,32.55,32.57,44600.0,16.6581,16.6684,16.653,16.6633,44600.0
2010-03-15 11:50:00,32.57,32.63,32.56,32.63,18200.0,16.6633,16.6939,16.6581,16.6939,18200.0
2010-03-15 11:55:00,32.63,32.67,32.63,32.67,24400.0,16.6939,16.7144,16.6939,16.7144,24400.0
2010-03-15 12:00:00,32.66,32.67,32.61,32.62,33300.0,16.7093,16.7144,16.6837,16.6888,33300.0
2010-03-15 12:05:00,32.63,32.65,32.62,32.65,22100.0,16.6939,16.7042,16.6888,16.7042,22100.0
2010-03-15 12:10:00,32.65,32.68,32.64,32.68,21300.0,16.7042,16.7195,16.6991,16.7195,21300.0
2010-03-15 12:15:00,32.68,32.68,32.62,32.63,43600.0,16.7195,16.7195,16.6888,16.6939,43600.0
2010-03-15 12:20:00,32.62,32.63,32.57,32.58,76200.0,16.6888,16.6939,16.6633,16.6684,76200.0
2010-03-15 12:25:00,32.57,32.6,32.57,32.57,32500.0,16.6633,16.6786,16.6633,16.6633,32500.0
2010-03-15 12:30:00,32.57,32.6,32.57,32.59,27100.0,16.6633,16.6786,16.6633,16.6735,27100.0
2010-03-15 12:35:00,32.6,32.6,32.59,32.6,6100.0,16.6786,16.6786,16.6735,16.6786,6100.0
2010-03-15 12:40:00,32.6,32.62,32.59,32.61,20000.0,16.6786,16.6888,16.6735,16.6837,20000.0
2010-03-15 12:45:00,32.61,32.63,32.61,32.63,17100.0,16.6837,16.6939,16.6837,16.6939,17100.0
2010-03-15 12:50:00,32.63,32.65,32.62,32.65,19500.0,16.6939,16.7042,16.6888,16.7042,19500.0
2010-03-15 12:55:00,32.65,32.66,32.64,32.65,24900.0,16.7042,16.7093,16.6991,16.7042,24900.0
2010-03-15 13:00:00,32.65,32.65,32.63,32.64,26800.0,16.7042,16.7042,16.6939,16.6991,26800.0
2010-03-15 13:05:00,32.64,32.65,32.63,32.65,9700.0,16.6991,16.7042,16.6939,16.7042,9700.0
2010-03-15 13:10:00,32.65,32.65,32.64,32.65,12900.0,16.7042,16.7042,16.6991,16.7042,12900.0
2010-03-15 13:15:00,32.65,32.66,32.64,32.65,21700.0,16.7042,16.7093,16.6991,16.7042,21700.0
2010-03-15 13:20:00,32.66,32.66,32.63,32.64,18400.0,16.7093,16.7093,16.6939,16.6991,18400.0
2010-03-15 13:25:00,32.64,32.65,32.63,32.64,14200.0,16.6991,16.7042,16.6939,16.6991,14200.0
2010-03-15 13:30:00,32.65,32.66,32.64,32.66,11600.0,16.7042,16.7093,16.6991,16.7093,11600.0
2010-03-15 13:35:00,32.65,32.67,32.65,32.67,15600.0,16.7042,16.7144,16.7042,16.7144,15600.0
2010-03-15 13:40:00,32.68,32.68,32.66,32.66,30200.0,16.7195,16.7195,16.7093,16.7093,30200.0
2010-03-15 13:45:00,32.66,32.69,32.66,32.69,20900.0,16.7093,16.7246,16.7093,16.7246,20900.0
2010-03-15 13:50:00,32.69,32.71,32.68,32.71,25400.0,16.7246,16.7349,16.7195,16.7349,25400.0
2010-03-15 13:55:00,32.71,32.72,32.7,32.71,21700.0,16.7349,16.74,16.7298,16.7349,21700.0
2010-03-15 14:00:00,32.72,32.72,32.71,32.71,14300.0,16.74,16.74,16.7349,16.7349,14300.0
2010-03-15 14:05:00,32.71,32.72,32.69,32.7,21200.0,16.7349,16.74,16.7246,16.7298,21200.0
2010-03-15 14:10:00,32.69,32.7,32.67,32.7,32700.0,16.7246,16.7298,16.7144,16.7298,32700.0
2010-03-15 14:15:00,32.7,32.72,32.68,32.72,45600.0,16.7298,16.74,16.7195,16.74,45600.0
2010-03-15 14:20:00,32.72,32.73,32.72,32.73,14800.0,16.74,16.7451,16.74,16.7451,14800.0
2010-03-15 14:25:00,32.72,32.73,32.72,32.72,20200.0,16.74,16.7451,16.74,16.74,20200.0
2010-03-15 14:30:00,32.72,32.73,32.7,32.71,43600.0,16.74,16.7451,16.7298,16.7349,43600.0
2010-03-15 14:35:00,32.71,32.75,32.71,32.75,57700.0,16.7349,16.7553,16.7349,16.7553,57700.0
2010-03-15 14:40:00,32.74,32.77,32.74,32.76,49900.0,16.7502,16.7656,16.7502,16.7605,49900.0
2010-03-15 14:45:00,32.77,32.77,32.73,32.73,54700.0,16.7656,16.7656,16.7451,16.7451,54700.0
2010-03-15 14:50:00,32.74,32.76,32.73,32.75,26300.0,16.7502,16.7605,16.7451,16.7553,26300.0
2010-03-15 14:55:00,32.74,32.75,32.74,32.75,8200.0,16.7502,16.7553,16.7502,16.7553,8200.0
2010-03-15 15:00:00,32.74,32.76,32.74,32.75,20500.0,16.7502,16.7605,16.7502,16.7553,20500.0
2010-03-15 15:05:00,32.75,32.76,32.73,32.73,51400.0,16.7553,16.7605,16.7451,16.7451,51400.0
2010-03-15 15:10:00,32.74,32.76,32.73,32.75,41700.0,16.7502,16.7605,16.7451,16.7553,41700.0
2010-03-15 15:15:00,32.75,32.8,32.75,32.76,90300.0,16.7553,16.7809,16.7553,16.7605,90300.0
2010-03-15 15:20:00,32.76,32.8,32.76,32.8,35200.0,16.7605,16.7809,16.7605,16.7809,35200.0
2010-03-15 15:25:00,32.79,32.82,32.79,32.82,61300.0,16.7758,16.7912,16.7758,16.7912,61300.0
2010-03-15 15:30:00,32.82,32.83,32.8,32.8,60700.0,16.7912,16.7963,16.7809,16.7809,60700.0
2010-03-15 15:35:00,32.8,32.81,32.8,32.81,25300.0,16.7809,16.786,16.7809,16.786,25300.0
2010-03-15 15:40:00,32.81,32.84,32.8,32.83,71200.0,16.786,16.8014,16.7809,16.7963,71200.0
2010-03-15 15:45:00,32.83,32.89,32.83,32.89,114300.0,16.7963,16.827,16.7963,16.827,114300.0
2010-03-15 15:50:00,32.89,32.89,32.87,32.88,93100.0,16.827,16.827,16.8167,16.8219,93100.0
2010-03-15 15:55:00,32.87,32.88,32.84,32.85,173000.0,16.8167,16.8219,16.8014,16.8065,173000.0
2010-03-16 09:30:00,32.86,32.86,32.75,32.79,80200.0,16.8116,16.8116,16.7553,16.7758,80200.0
2010-03-16 09:35:00,32.79,32.81,32.75,32.76,43700.0,16.7758,16.786,16.7553,16.7605,43700.0
2010-03-16 09:40:00,32.76,32.82,32.74,32.82,29400.0,16.7605,16.7912,16.7502,16.7912,29400.0
2010-03-16 09:45:00,32.81,32.82,32.72,32.72,32200.0,16.786,16.7912,16.74,16.74,32200.0
2010-03-16 09:50:00,32.72,32.79,32.69,32.78,29600.0,16.74,16.7758,16.7246,16.7707,29600.0
2010-03-16 09:55:00,32.78,32.92,32.76,32.92,128500.0,16.7707,16.8423,16.7605,16.8423,128500.0
2010-03-16 10:00:00,32.92,32.93,32.89,32.91,40300.0,16.8423,16.8474,16.827,16.8372,40300.0
2010-03-16 10:05:00,32.91,32.97,32.9,32.95,74300.0,16.8372,16.8679,16.8321,16.8577,74300.0
2010-03-16 10:10:00,32.94,32.96,32.93,32.96,36200.0,16.8525,16.8628,16.8474,16.8628,36200.0
2010-03-16 10:15:00,32.97,32.97,32.91,32.92,37200.0,16.8679,16.8679,16.8372,16.8423,37200.0
2010-03-16 10:20:00,32.92,32.94,32.89,32.92,41700.0,16.8423,16.8525,16.827,16.8423,41700.0
2010-03-16 10:25:00,32.94,32.96,32.93,32.95,9300.0,16.8525,16.8628,16.8474,16.8577,9300.0
2010-03-16 10:30:00,32.96,32.99,32.95,32.97,32000.0,16.8628,16.8781,16.8577,16.8679,32000.0
2010-03-16 10:35:00,32.97,33.0,32.97,33.0,34300.0,16.8679,16.8832,16.8679,16.8832,34300.0
2010-03-16 10:40:00,33.0,33.0,32.99,32.99,36000.0,16.8832,16.8832,16.8781,16.8781,36000.0
2010-03-16 10:45:00,32.99,33.0,32.94,32.94,32500.0,16.8781,16.8832,16.8525,16.8525,32500.0
2010-03-16 10:50:00,32.95,32.98,32.94,32.98,24800.0,16.8577,16.873,16.8525,16.873,24800.0
2010-03-16 10:55:00,32.98,33.02,32.97,33.01,80400.0,16.873,16.8935,16.8679,16.8884,80400.0
2010-03-16 11:00:00,33.01,33.06,33.01,33.05,32500.0,16.8884,16.9139,16.8884,16.9088,32500.0
2010-03-16 11:05:00,33.05,33.07,33.04,33.07,44600.0,16.9088,16.9191,16.9037,16.9191,44600.0
2010-03-16 11:10:00,33.06,33.07,33.05,33.06,56500.0,16.9139,16.9191,16.9088,16.9139,56500.0
2010-03-16 11:15:00,33.06,33.09,33.06,33.09,58900.0,16.9139,16.9293,16.9139,16.9293,58900.0
2010-03-16 11:20:00,33.09,33.11,33.07,33.1,91700.0,16.9293,16.9395,16.9191,16.9344,91700.0
2010-03-16 11:25:00,33.09,33.11,33.08,33.09,51400.0,16.9293,16.9395,16.9242,16.9293,51400.0
2010-03-16 11:30:00,33.09,33.11,33.07,33.11,38200.0,16.9293,16.9395,16.9191,16.9395,38200.0
2010-03-16 11:35:00,33.1,33.15,33.09,33.15,91400.0,16.9344,16.96,16.9293,16.96,91400.0
2010-03-16 11:40:00,33.14,33.16,33.12,33.12,52600.0,16.9549,16.9651,16.9446,16.9446,52600.0
2010-03-16 11:45:00,33.13,33.14,33.12,33.14,55700.0,16.9498,16.9549,16.9446,16.9549,55700.0
2010-03-16 11:50:00,33.13,33.14,33.13,33.13,18300.0,16.9498,16.9549,16.9498,16.9498,18300.0
2010-03-16 11:55:00,33.14,33.14,33.09,33.09,35100.0,16.9549,16.9549,16.9293,16.9293,35100.0
2010-03-16 12:00:00,33.1,33.1,33.08,33.09,16700.0,16.9344,16.9344,16.9242,16.9293,16700.0
2010-03-16 12:05:00,33.08,33.12,33.08,33.12,32300.0,16.9242,16.9446,16.9242,16.9446,32300.0
2010-03-16 12:10:00,33.11,33.14,33.11,33.14,24300.0,16.9395,16.9549,16.9395,16.9549,24300.0
2010-03-16 12:15:00,33.13,33.14,33.13,33.13,25500.0,16.9498,16.9549,16.9498,16.9498,25500.0
2010-03-16 12:20:00,33.14,33.14,33.09,33.09,35700.0,16.9549,16.9549,16.9293,16.9293,35700.0
2010-03-16 12:25:00,33.09,33.11,33.07,33.1,25300.0,16.9293,16.9395,16.9191,16.9344,25300.0
2010-03-16 12:30:00,33.11,33.13,33.1,33.13,22400.0,16.9395,16.9498,16.9344,16.9498,22400.0
2010-03-16 12:35:00,33.13,33.13,33.07,33.07,47600.0,16.9498,16.9498,16.9191,16.9191,47600.0
2010-03-16 12:40:00,33.08,33.08,33.05,33.07,30600.0,16.9242,16.9242,16.9088,16.9191,30600.0
2010-03-16 12:45:00,33.06,33.06,33.04,33.06,34000.0,16.9139,16.9139,16.9037,16.9139,34000.0
2010-03-16 12:50:00,33.06,33.07,33.05,33.07,12500.0,16.9139,16.9191,16.9088,16.9191,12500.0
2010-03-16 12:55:00,33.07,33.11,33.07,33.11,28300.0,16.9191,16.9395,16.9191,16.9395,28300.0
2010-03-16 13:00:00,33.11,33.12,33.1,33.12,16800.0,16.9395,16.9446,16.9344,16.9446,16800.0
2010-03-16 13:05:00,33.12,33.12,33.11,33.11,17200.0,16.9446,16.9446,16.9395,16.9395,17200.0
2010-03-16 13:10:00,33.11,33.13,33.11,33.13,16700.0,16.9395,16.9498,16.9395,16.9498,16700.0
2010-03-16 13:15:00,33.12,33.13,33.12,33.13,12100.0,16.9446,16.9498,16.9446,16.9498,12100.0
2010-03-16 13:20:00,33.13,33.14,33.12,33.14,15400.0,16.9498,16.9549,16.9446,16.9549,15400.0
2010-03-16 13:25:00,33.14,33.15,33.13,33.14,33300.0,16.9549,16.96,16.9498,16.9549,33300.0
2010-03-16 13:30:00,33.15,33.15,33.14,33.14,22200.0,16.96,16.96,16.9549,16.9549,22200.0
2010-03-16 13:35:00,33.15,33.16,33.14,33.15,48800.0,16.96,16.9651,16.9549,16.96,48800.0
2010-03-16 13:40:00,33.14,33.15,33.14,33.14,26900.0,16.9549,16.96,16.9549,16.9549,26900.0
2010-03-16 13:45:00,33.15,33.15,33.12,33.14,42900.0,16.96,16.96,16.9446,16.9549,42900.0
2010-03-16 13:50:00,33.13,33.13,33.06,33.08,75800.0,16.9498,16.9498,16.9139,16.9242,75800.0
2010-03-16 13:55:00,33.08,33.13,33.08,33.12,26300.0,16.9242,16.9498,16.9242,16.9446,26300.0
2010-03-16 14:00:00,33.12,33.12,33.07,33.07,18700.0,16.9446,16.9446,16.9191,16.9191,18700.0
2010-03-16 14:05:00,33.08,33.09,33.08,33.08,14800.0,16.9242,16.9293,16.9242,16.9242,14800.0
2010-03-16 14:10:00,33.08,33.14,33.07,33.14,44100.0,16.9242,16.9549,16.9191,16.9549,44100.0
2010-03-16 14:15:00,33.14,33.16,33.13,33.14,31400.0,16.9549,16.9651,16.9498,16.9549,31400.0
2010-03-16 14:20:00,33.14,33.26,33.13,33.17,179400.0,16.9549,17.0163,16.9498,16.9702,179400.0
2010-03-16 14:25:00,33.17,33.2,33.15,33.16,43300.0,16.9702,16.9856,16.96,16.9651,43300.0
2010-03-16 14:30:00,33.15,33.17,33.14,33.14,42800.0,16.96,16.9702,16.9549,16.9549,42800.0
2010-03-16 14:35:00,33.13,33.14,33.09,33.11,44500.0,16.9498,16.9549,16.9293,16.9395,44500.0
2010-03-16 14:40:00,33.1,33.13,33.06,33.06,78700.0,16.9344,16.9498,16.9139,16.9139,78700.0
2010-03-16 14:45:00,33.06,33.09,33.06,33.07,34500.0,16.9139,16.9293,16.9139,16.9191,34500.0
2010-03-16 14:50:00,33.06,33.09,33.04,33.08,54000.0,16.9139,16.9293,16.9037,16.9242,54000.0
2010-03-16 14:55:00,33.08,33.12,33.08,33.12,65100.0,16.9242,16.9446,16.9242,16.9446,65100.0
2010-03-16 15:00:00,33.12,33.18,33.12,33.17,100700.0,16.9446,16.9753,16.9446,16.9702,100700.0
2010-03-16 15:05:00,33.18,33.18,33.15,33.15,65300.0,16.9753,16.9753,16.96,16.96,65300.0
2010-03-16 15:10:00,33.15,33.18,33.14,33.18,40700.0,16.96,16.9753,16.9549,16.9753,40700.0
2010-03-16 15:15:00,33.18,33.23,33.17,33.21,42000.0,16.9753,17.0009,16.9702,16.9907,42000.0
2010-03-16 15:20:00,33.21,33.22,33.16,33.22,56600.0,16.9907,16.9958,16.9651,16.9958,56600.0
2010-03-16 15:25:00,33.21,33.25,33.21,33.22,46800.0,16.9907,17.0112,16.9907,16.9958,46800.0
2010-03-16 15:30:00,33.22,33.24,33.19,33.21,55800.0,16.9958,17.006,16.9805,16.9907,55800.0
2010-03-16 15:35:00,33.21,33.23,33.21,33.21,43200.0,16.9907,17.0009,16.9907,16.9907,43200.0
2010-03-16 15:40:00,33.22,33.22,33.19,33.2,57300.0,16.9958,16.9958,16.9805,16.9856,57300.0
2010-03-16 15:45:00,33.2,33.25,33.2,33.2,139300.0,16.9856,17.0112,16.9856,16.9856,139300.0
2010-03-16 15:50:00,33.2,33.27,33.2,33.26,116000.0,16.9856,17.0214,16.9856,17.0163,116000.0
2010-03-16 15:55:00,33.27,33.27,33.22,33.23,411600.0,17.0214,17.0214,16.9958,17.0009,411600.0
2010-03-17 09:30:00,33.24,33.24,33.14,33.14,59900.0,17.006,17.006,16.9549,16.9549,59900.0
2010-03-17 09:35:00,33.14,33.2,33.11,33.17,26700.0,16.9549,16.9856,16.9395,16.9702,26700.0
2010-03-17 09:40:00,33.17,33.2,33.11,33.13,57400.0,16.9702,16.9856,16.9395,16.9498,57400.0
2010-03-17 09:45:00,33.13,33.18,33.13,33.17,22500.0,16.9498,16.9753,16.9498,16.9702,22500.0
2010-03-17 09:50:00,33.17,33.24,33.13,33.22,41700.0,16.9702,17.006,16.9498,16.9958,41700.0
2010-03-17 09:55:00,33.22,33.28,33.21,33.27,18600.0,16.9958,17.0265,16.9907,17.0214,18600.0
2010-03-17 10:00:00,33.27,33.3,33.27,33.29,27300.0,17.0214,17.0367,17.0214,17.0316,27300.0
2010-03-17 10:05:00,33.29,33.32,33.29,33.32,33100.0,17.0316,17.047,17.0316,17.047,33100.0
2010-03-17 10:10:00,33.32,33.33,33.31,33.33,27500.0,17.047,17.0521,17.0418,17.0521,27500.0
2010-03-17 10:15:00,33.32,33.33,33.27,33.27,34900.0,17.047,17.0521,17.0214,17.0214,34900.0
2010-03-17 10:20:00,33.27,33.27,33.17,33.21,60900.0,17.0214,17.0214,16.9702,16.9907,60900.0
2010-03-17 10:25:00,33.22,33.23,33.18,33.18,17600.0,16.9958,17.0009,16.9753,16.9753,17600.0
2010-03-17 10:30:00,33.19,33.25,33.19,33.22,47300.0,16.9805,17.0112,16.9805,16.9958,47300.0
2010-03-17 10:35:00,33.21,33.22,33.19,33.2,27100.0,16.9907,16.9958,16.9805,16.9856,27100.0
2010-03-17 10:40:00,33.2,33.21,33.19,33.2,17300.0,16.9856,16.9907,16.9805,16.9856,17300.0
2010-03-17 10:45:00,33.2,33.23,33.19,33.2,60000.0,16.9856,17.0009,16.9805,16.9856,60000.0
2010-03-17 10:50:00,33.2,33.21,33.19,33.21,13500.0,16.9856,16.9907,16.9805,16.9907,13500.0
2010-03-17 10:55:00,33.21,33.23,33.2,33.22,15300.0,16.9907,17.0009,16.9856,16.9958,15300.0
2010-03-17 11:00:00,33.22,33.23,33.2,33.22,29200.0,16.9958,17.0009,16.9856,16.9958,29200.0
2010-03-17 11:05:00,33.23,33.25,33.22,33.23,16700.0,17.0009,17.0112,16.9958,17.0009,16700.0
2010-03-17 11:10:00,33.24,33.24,33.23,33.24,19000.0,17.006,17.006,17.0009,17.006,19000.0
2010-03-17 11:15:00,33.24,33.27,33.24,33.27,18500.0,17.006,17.0214,17.006,17.0214,18500.0
2010-03-17 11:20:00,33.27,33.32,33.26,33.28,50300.0,17.0214,17.047,17.0163,17.0265,50300.0
2010-03-17 11:25:00,33.29,33.32,33.28,33.32,23700.0,17.0316,17.047,17.0265,17.047,23700.0
2010-03-17 11:30:00,33.32,33.34,33.31,33.34,30200.0,17.047,17.0572,17.0418,17.0572,30200.0
2010-03-17 11:35:00,33.34,33.34,33.29,33.3,62300.0,17.0572,17.0572,17.0316,17.0367,62300.0
2010-03-17 11:40:00,33.29,33.3,33.25,33.26,43800.0,17.0316,17.0367,17.0112,17.0163,43800.0
2010-03-17 11:45:00,33.25,33.29,33.25,33.28,74900.0,17.0112,17.0316,17.0112,17.0265,74900.0
2010-03-17 11:50:00,33.28,33.28,33.27,33.28,25600.0,17.0265,17.0265,17.0214,17.0265,25600.0
2010-03-17 11:55:00,33.28,33.28,33.22,33.22,35000.0,17.0265,17.0265,16.9958,16.9958,35000.0
2010-03-17 12:00:00,33.22,33.26,33.22,33.24,29300.0,16.9958,17.0163,16.9958,17.006,29300.0
2010-03-17 12:05:00,33.25,33.27,33.24,33.27,20200.0,17.0112,17.0214,17.006,17.0214,20200.0
2010-03-17 12:10:00,33.26,33.27,33.22,33.24,40200.0,17.0163,17.0214,16.9958,17.006,40200.0
2010-03-17 12:15:00,33.25,33.27,33.24,33.26,32500.0,17.0112,17.0214,17.006,17.0163,32500.0
2010-03-17 12:20:00,33.26,33.26,33.24,33.25,18000.0,17.0163,17.0163,17.006,17.0112,18000.0
2010-03-17 12:25:00,33.24,33.25,33.23,33.25,21900.0,17.006,17.0112,17.0009,17.0112,21900.0
2010-03-17 12:30:00,33.24,33.25,33.24,33.24,15200.0,17.006,17.0112,17.006,17.006,15200.0
2010-03-17 12:35:00,33.25,33.28,33.24,33.27,46200.0,17.0112,17.0265,17.006,17.0214,46200.0
2010-03-17 12:40:00,33.28,33.3,33.27,33.29,16600.0,17.0265,17.0367,17.0214,17.0316,16600.0
2010-03-17 12:45:00,33.3,33.3,33.29,33.29,8200.0,17.0367,17.0367,17.0316,17.0316,8200.0
2010-03-17 12:50:00,33.29,33.32,33.29,33.32,32300.0,17.0316,17.047,17.0316,17.047,32300.0
2010-03-17 12:55:00,33.31,33.31,33.3,33.31,11800.0,17.0418,17.0418,17.0367,17.0418,11800.0
2010-03-17 13:00:00,33.31,33.32,33.3,33.32,31800.0,17.0418,17.047,17.0367,17.047,31800.0
2010-03-17 13:05:00,33.32,33.32,33.26,33.26,56500.0,17.047,17.047,17.0163,17.0163,56500.0
2010-03-17 13:10:00,33.26,33.28,33.25,33.28,35600.0,17.0163,17.0265,17.0112,17.0265,35600.0
2010-03-17 13:15:00,33.28,33.29,33.27,33.29,12600.0,17.0265,17.0316,17.0214,17.0316,12600.0
2010-03-17 13:20:00,33.29,33.29,33.28,33.28,6500.0,17.0316,17.0316,17.0265,17.0265,6500.0
2010-03-17 13:25:00,33.29,33.29,33.27,33.27,31900.0,17.0316,17.0316,17.0214,17.0214,31900.0
2010-03-17 13:30:00,33.27,33.32,33.26,33.31,58200.0,17.0214,17.047,17.0163,17.0418,58200.0
2010-03-17 13:35:00,33.32,33.35,33.32,33.35,35400.0,17.047,17.0623,17.047,17.0623,35400.0
2010-03-17 13:40:00,33.33,33.35,33.3,33.33,39400.0,17.0521,17.0623,17.0367,17.0521,39400.0
2010-03-17 13:45:00,33.32,33.33,33.3,33.33,33200.0,17.047,17.0521,17.0367,17.0521,33200.0
2010-03-17 13:50:00,33.33,33.34,33.32,33.33,24800.0,17.0521,17.0572,17.047,17.0521,24800.0
2010-03-17 13:55:00,33.33,33.35,33.33,33.35,24900.0,17.0521,17.0623,17.0521,17.0623,24900.0
2010-03-17 14:00:00,33.35,33.35,33.34,33.34,16800.0,17.0623,17.0623,17.0572,17.0572,16800.0
2010-03-17 14:05:00,33.34,33.35,33.34,33.35,22300.0,17.0572,17.0623,17.0572,17.0623,22300.0
2010-03-17 14:10:00,33.35,33.37,33.34,33.36,51700.0,17.0623,17.0725,17.0572,17.0674,51700.0
2010-03-17 14:15:00,33.36,33.4,33.36,33.39,109400.0,17.0674,17.0879,17.0674,17.0828,109400.0
2010-03-17 14:20:00,33.39,33.4,33.38,33.4,21800.0,17.0828,17.0879,17.0777,17.0879,21800.0
2010-03-17 14:25:00,33.39,33.41,33.39,33.41,55500.0,17.0828,17.093,17.0828,17.093,55500.0
2010-03-17 14:30:00,33.41,33.41,33.4,33.41,25000.0,17.093,17.093,17.0879,17.093,25000.0
2010-03-17 14:35:00,33.41,33.41,33.36,33.38,44400.0,17.093,17.093,17.0674,17.0777,44400.0
2010-03-17 14:40:00,33.38,33.4,33.37,33.39,37200.0,17.0777,17.0879,17.0725,17.0828,37200.0
2010-03-17 14:45:00,33.38,33.41,33.37,33.41,42200.0,17.0777,17.093,17.0725,17.093,42200.0
2010-03-17 14:50:00,33.4,33.41,33.37,33.37,33600.0,17.0879,17.093,17.0725,17.0725,33600.0
2010-03-17 14:55:00,33.37,33.37,33.35,33.36,18000.0,17.0725,17.0725,17.0623,17.0674,18000.0
2010-03-17 15:00:00,33.35,33.36,33.29,33.3,123300.0,17.0623,17.0674,17.0316,17.0367,123300.0
2010-03-17 15:05:00,33.31,33.36,33.3,33.33,94600.0,17.0418,17.0674,17.0367,17.0521,94600.0
2010-03-17 15:10:00,33.33,33.34,33.32,33.34,20800.0,17.0521,17.0572,17.047,17.0572,20800.0
2010-03-17 15:15:00,33.34,33.34,33.27,33.27,121300.0,17.0572,17.0572,17.0214,17.0214,121300.0
2010-03-17 15:20:00,33.28,33.3,33.27,33.28,67800.0,17.0265,17.0367,17.0214,17.0265,67800.0
2010-03-17 15:25:00,33.28,33.34,33.27,33.33,78900.0,17.0265,17.0572,17.0214,17.0521,78900.0
2010-03-17 15:30:00,33.33,33.34,33.29,33.33,97200.0,17.0521,17.0572,17.0316,17.0521,97200.0
2010-03-17 15:35:00,33.33,33.38,33.33,33.38,62100.0,17.0521,17.0777,17.0521,17.0777,62100.0
2010-03-17 15:40:00,33.37,33.39,33.35,33.35,44600.0,17.0725,17.0828,17.0623,17.0623,44600.0
2010-03-17 15:45:00,33.35,33.41,33.35,33.4,68000.0,17.0623,17.093,17.0623,17.0879,68000.0
2010-03-17 15:50:00,33.4,33.41,33.37,33.4,92800.0,17.0879,17.093,17.0725,17.0879,92800.0
2010-03-17 15:55:00,33.4,33.45,33.39,33.45,199200.0,17.0879,17.1135,17.0828,17.1135,199200.0
2010-03-18 09:30:00,33.4,33.44,33.35,33.39,39100.0,17.0879,17.1084,17.0623,17.0828,39100.0
2010-03-18 09:35:00,33.41,33.44,33.36,33.36,26000.0,17.093,17.1084,17.0674,17.0674,26000.0
2010-03-18 09:40:00,33.37,33.45,33.37,33.41,35100.0,17.0725,17.1135,17.0725,17.093,35100.0
2010-03-18 09:45:00,33.42,33.46,33.38,33.4,54500.0,17.0981,17.1186,17.0777,17.0879,54500.0
2010-03-18 09:50:00,33.4,33.43,33.38,33.42,28100.0,17.0879,17.1032,17.0777,17.0981,28100.0
2010-03-18 09:55:00,33.42,33.44,33.4,33.42,21200.0,17.0981,17.1084,17.0879,17.0981,21200.0
2010-03-18 10:00:00,33.42,33.46,33.41,33.45,75600.0,17.0981,17.1186,17.093,17.1135,75600.0
2010-03-18 10:05:00,33.45,33.46,33.39,33.4,63600.0,17.1135,17.1186,17.0828,17.0879,63600.0
2010-03-18 10:10:00,33.39,33.39,33.3,33.3,52000.0,17.0828,17.0828,17.0367,17.0367,52000.0
2010-03-18 10:15:00,33.3,33.32,33.3,33.3,33500.0,17.0367,17.047,17.0367,17.0367,33500.0
2010-03-18 10:20:00,33.31,33.42,33.31,33.4,127400.0,17.0418,17.0981,17.0418,17.0879,127400.0
2010-03-18 10:25:00,33.41,33.41,33.33,33.33,40900.0,17.093,17.093,17.0521,17.0521,40900.0
2010-03-18 10:30:00,33.33,33.34,33.3,33.31,30700.0,17.0521,17.0572,17.0367,17.0418,30700.0
2010-03-18 10:35:00,33.31,33.32,33.3,33.3,29700.0,17.0418,17.047,17.0367,17.0367,29700.0
2010-03-18 10:40:00,33.31,33.32,33.28,33.32,63100.0,17.0418,17.047,17.0265,17.047,63100.0
2010-03-18 10:45:00,33.31,33.32,33.27,33.27,18100.0,17.0418,17.047,17.0214,17.0214,18100.0
2010-03-18 10:50:00,33.27,33.3,33.25,33.3,54600.0,17.0214,17.0367,17.0112,17.0367,54600.0
2010-03-18 10:55:00,33.31,33.38,33.29,33.38,41300.0,17.0418,17.0777,17.0316,17.0777,41300.0
2010-03-18 11:00:00,33.38,33.39,33.34,33.34,39400.0,17.0777,17.0828,17.0572,17.0572,39400.0
2010-03-18 11:05:00,33.33,33.35,33.31,33.34,49400.0,17.0521,17.0623,17.0418,17.0572,49400.0
2010-03-18 11:10:00,33.34,33.37,33.34,33.36,16900.0,17.0572,17.0725,17.0572,17.0674,16900.0
2010-03-18 11:15:00,33.35,33.4,33.35,33.38,30100.0,17.0623,17.0879,17.0623,17.0777,30100.0
2010-03-18 11:20:00,33.38,33.39,33.34,33.35,30800.0,17.0777,17.0828,17.0572,17.0623,30800.0
2010-03-18 11:25:00,33.35,33.35,33.32,33.35,13700.0,17.0623,17.0623,17.047,17.0623,13700.0
2010-03-18 11:30:00,33.35,33.36,33.35,33.36,10900.0,17.0623,17.0674,17.0623,17.0674,10900.0
2010-03-18 11:35:00,33.35,33.35,33.32,33.32,11200.0,17.0623,17.0623,17.047,17.047,11200.0
2010-03-18 11:40:00,33.32,33.32,33.25,33.26,35500.0,17.047,17.047,17.0112,17.0163,35500.0
2010-03-18 11:45:00,33.25,33.28,33.25,33.28,41400.0,17.0112,17.0265,17.0112,17.0265,41400.0
2010-03-18 11:50:00,33.28,33.28,33.27,33.28,9500.0,17.0265,17.0265,17.0214,17.0265,9500.0
2010-03-18 11:55:00,33.28,33.3,33.27,33.27,22800.0,17.0265,17.0367,17.0214,17.0214,22800.0
2010-03-18 12:00:00,33.27,33.33,33.27,33.3,50900.0,17.0214,17.0521,17.0214,17.0367,50900.0
2010-03-18 12:05:00,33.3,33.33,33.28,33.33,28700.0,17.0367,17.0521,17.0265,17.0521,28700.0
2010-03-18 12:10:00,33.33,33.37,33.33,33.36,39500.0,17.0521,17.0725,17.0521,17.0674,39500.0
2010-03-18 12:15:00,33.36,33.37,33.33,33.33,63500.0,17.0674,17.0725,17.0521,17.0521,63500.0
2010-03-18 12:20:00,33.33,33.35,33.3,33.3,25800.0,17.0521,17.0623,17.0367,17.0367,25800.0
2010-03-18 12:25:00,33.3,33.32,33.28,33.32,23100.0,17.0367,17.047,17.0265,17.047,23100.0
2010-03-18 12:30:00,33.32,33.33,33.32,33.33,9800.0,17.047,17.0521,17.047,17.0521,9800.0
2010-03-18 12:35:00,33.32,33.33,33.29,33.31,33800.0,17.047,17.0521,17.0316,17.0418,33800.0
2010-03-18 12:40:00,33.31,33.31,33.29,33.3,14000.0,17.0418,17.0418,17.0316,17.0367,14000.0
2010-03-18 12:45:00,33.29,33.31,33.28,33.28,35900.0,17.0316,17.0418,17.0265,17.0265,35900.0
2010-03-18 12:50:00,33.28,33.29,33.28,33.29,6400.0,17.0265,17.0316,17.0265,17.0316,6400.0
2010-03-18 12:55:00,33.28,33.31,33.28,33.31,16100.0,17.0265,17.0418,17.0265,17.0418,16100.0
2010-03-18 13:00:00,33.31,33.34,33.3,33.34,10400.0,17.0418,17.0572,17.0367,17.0572,10400.0
2010-03-18 13:05:00,33.34,33.4,33.33,33.39,27600.0,17.0572,17.0879,17.0521,17.0828,27600.0
2010-03-18 13:10:00,33.39,33.4,33.38,33.4,19200.0,17.0828,17.0879,17.0777,17.0879,19200.0
2010-03-18 13:15:00,33.39,33.4,33.38,33.39,41600.0,17.0828,17.0879,17.0777,17.0828,41600.0
2010-03-18 13:20:00,33.38,33.39,33.37,33.38,26300.0,17.0777,17.0828,17.0725,17.0777,26300.0
2010-03-18 13:25:00,33.39,33.39,33.37,33.38,8600.0,17.0828,17.0828,17.0725,17.0777,8600.0
2010-03-18 13:30:00,33.39,33.42,33.37,33.39,34600.0,17.0828,17.0981,17.0725,17.0828,34600.0
2010-03-18 13:35:00,33.39,33.41,33.39,33.41,14900.0,17.0828,17.093,17.0828,17.093,14900.0
2010-03-18 13:40:00,33.42,33.42,33.39,33.42,26600.0,17.0981,17.0981,17.0828,17.0981,26600.0
2010-03-18 13:45:00,33.42,33.42,33.41,33.41,25100.0,17.0981,17.0981,17.093,17.093,25100.0
2010-03-18 13:50:00,33.41,33.41,33.37,33.39,42100.0,17.093,17.093,17.0725,17.0828,42100.0
2010-03-18 13:55:00,33.4,33.4,33.37,33.39,22400.0,17.0879,17.0879,17.0725,17.0828,22400.0
2010-03-18 14:00:00,33.4,33.42,33.37,33.39,36900.0,17.0879,17.0981,17.0725,17.0828,36900.0
2010-03-18 14:05:00,33.39,33.41,33.37,33.4,31700.0,17.0828,17.093,17.0725,17.0879,31700.0
2010-03-18 14:10:00,33.4,33.41,33.39,33.4,26800.0,17.0879,17.093,17.0828,17.0879,26800.0
2010-03-18 14:15:00,33.4,33.41,33.38,33.38,15400.0,17.0879,17.093,17.0777,17.0777,15400.0
2010-03-18 14:20:00,33.38,33.39,33.38,33.38,8000.0,17.0777,17.0828,17.0777,17.0777,8000.0
2010-03-18 14:25:00,33.38,33.39,33.38,33.39,22800.0,17.0777,17.0828,17.0777,17.0828,22800.0
2010-03-18 14:30:00,33.39,33.43,33.38,33.43,39000.0,17.0828,17.1032,17.0777,17.1032,39000.0
2010-03-18 14:35:00,33.43,33.44,33.42,33.43,26700.0,17.1032,17.1084,17.0981,17.1032,26700.0
2010-03-18 14:40:00,33.42,33.44,33.42,33.42,23000.0,17.0981,17.1084,17.0981,17.0981,23000.0
2010-03-18 14:45:00,33.43,33.43,33.38,33.39,65700.0,17.1032,17.1032,17.0777,17.0828,65700.0
2010-03-18 14:50:00,33.38,33.39,33.37,33.37,50200.0,17.0777,17.0828,17.0725,17.0725,50200.0
2010-03-18 14:55:00,33.37,33.38,33.36,33.36,23300.0,17.0725,17.0777,17.0674,17.0674,23300.0
2010-03-18 15:00:00,33.36,33.36,33.33,33.33,46100.0,17.0674,17.0674,17.0521,17.0521,46100.0
2010-03-18 15:05:00,33.32,33.34,33.3,33.32,139400.0,17.047,17.0572,17.0367,17.047,139400.0
2010-03-18 15:10:00,33.32,33.32,33.29,33.29,59600.0,17.047,17.047,17.0316,17.0316,59600.0
2010-03-18 15:15:00,33.29,33.3,33.29,33.29,23800.0,17.0316,17.0367,17.0316,17.0316,23800.0
2010-03-18 15:20:00,33.29,33.35,33.29,33.34,56600.0,17.0316,17.0623,17.0316,17.0572,56600.0
2010-03-18 15:25:00,33.34,33.37,33.34,33.37,83300.0,17.0572,17.0725,17.0572,17.0725,83300.0
2010-03-18 15:30:00,33.37,33.38,33.36,33.38,73900.0,17.0725,17.0777,17.0674,17.0777,73900.0
2010-03-18 15:35:00,33.38,33.38,33.35,33.36,67100.0,17.0777,17.0777,17.0623,17.0674,67100.0
2010-03-18 15:40:00,33.35,33.36,33.34,33.35,58300.0,17.0623,17.0674,17.0572,17.0623,58300.0
2010-03-18 15:45:00,33.35,33.4,33.35,33.4,115900.0,17.0623,17.0879,17.0623,17.0879,115900.0
2010-03-18 15:50:00,33.4,33.42,33.39,33.41,101900.0,17.0879,17.0981,17.0828,17.093,101900.0
2010-03-18 15:55:00,33.42,33.42,33.38,33.4,148000.0,17.0981,17.0981,17.0777,17.0879,148000.0
2010-03-19 09:30:00,33.39,33.5,33.37,33.49,1205500.0,17.0828,17.1391,17.0725,17.1339,1205500.0
2010-03-19 09:35:00,33.5,33.5,33.43,33.5,103100.0,17.1391,17.1391,17.1032,17.1391,103100.0
2010-03-19 09:40:00,33.49,33.5,33.45,33.48,110700.0,17.1339,17.1391,17.1135,17.1288,110700.0
2010-03-19 09:45:00,33.47,33.48,33.45,33.46,68900.0,17.1237,17.1288,17.1135,17.1186,68900.0
2010-03-19 09:50:00,33.46,33.48,33.45,33.48,32600.0,17.1186,17.1288,17.1135,17.1288,32600.0
2010-03-19 09:55:00,33.48,33.48,33.47,33.48,24000.0,17.1288,17.1288,17.1237,17.1288,24000.0
2010-03-19 10:00:00,33.48,33.48,33.44,33.45,62900.0,17.1288,17.1288,17.1084,17.1135,62900.0
2010-03-19 10:05:00,33.46,33.46,33.4,33.43,50100.0,17.1186,17.1186,17.0879,17.1032,50100.0
2010-03-19 10:10:00,33.43,33.47,33.43,33.44,39200.0,17.1032,17.1237,17.1032,17.1084,39200.0
2010-03-19 10:15:00,33.43,33.48,33.42,33.48,53000.0,17.1032,17.1288,17.0981,17.1288,53000.0
2010-03-19 10:20:00,33.48,33.49,33.42,33.42,73600.0,17.1288,17.1339,17.0981,17.0981,73600.0
2010-03-19 10:25:00,33.42,33.47,33.42,33.45,46500.0,17.0981,17.1237,17.0981,17.1135,46500.0
2010-03-19 10:30:00,33.46,33.46,33.43,33.44,33900.0,17.1186,17.1186,17.1032,17.1084,33900.0
2010-03-19 10:35:00,33.43,33.44,33.4,33.4,43600.0,17.1032,17.1084,17.0879,17.0879,43600.0
2010-03-19 10:40:00,33.41,33.42,33.4,33.41,60300.0,17.093,17.0981,17.0879,17.093,60300.0
2010-03-19 10:45:00,33.43,33.45,33.42,33.45,43200.0,17.1032,17.1135,17.0981,17.1135,43200.0
2010-03-19 10:50:00,33.45,33.47,33.44,33.44,35200.0,17.1135,17.1237,17.1084,17.1084,35200.0
2010-03-19 10:55:00,33.44,33.47,33.43,33.47,20400.0,17.1084,17.1237,17.1032,17.1237,20400.0
2010-03-19 11:00:00,33.47,33.49,33.46,33.49,59000.0,17.1237,17.1339,17.1186,17.1339,59000.0
2010-03-19 11:05:00,33.49,33.49,33.48,33.49,22600.0,17.1339,17.1339,17.1288,17.1339,22600.0
2010-03-19 11:10:00,33.49,33.49,33.46,33.46,64600.0,17.1339,17.1339,17.1186,17.1186,64600.0
2010-03-19 11:15:00,33.46,33.48,33.44,33.47,55600.0,17.1186,17.1288,17.1084,17.1237,55600.0
2010-03-19 11:20:00,33.47,33.48,33.46,33.47,25200.0,17.1237,17.1288,17.1186,17.1237,25200.0
2010-03-19 11:25:00,33.47,33.48,33.44,33.45,39500.0,17.1237,17.1288,17.1084,17.1135,39500.0
2010-03-19 11:30:00,33.46,33.47,33.45,33.46,44400.0,17.1186,17.1237,17.1135,17.1186,44400.0
2010-03-19 11:35:00,33.46,33.48,33.44,33.48,58000.0,17.1186,17.1288,17.1084,17.1288,58000.0
2010-03-19 11:40:00,33.48,33.48,33.47,33.47,24000.0,17.1288,17.1288,17.1237,17.1237,24000.0
2010-03-19 11:45:00,33.47,33.48,33.44,33.45,42900.0,17.1237,17.1288,17.1084,17.1135,42900.0
2010-03-19 11:50:00,33.45,33.46,33.44,33.45,37800.0,17.1135,17.1186,17.1084,17.1135,37800.0
2010-03-19 11:55:00,33.46,33.46,33.42,33.43,30200.0,17.1186,17.1186,17.0981,17.1032,30200.0
2010-03-19 12:00:00,33.42,33.43,33.42,33.42,21900.0,17.0981,17.1032,17.0981,17.0981,21900.0
2010-03-19 12:05:00,33.42,33.43,33.39,33.4,36700.0,17.0981,17.1032,17.0828,17.0879,36700.0
2010-03-19 12:10:00,33.4,33.41,33.4,33.4,16000.0,17.0879,17.093,17.0879,17.0879,16000.0
2010-03-19 12:15:00,33.4,33.41,33.35,33.35,28600.0,17.0879,17.093,17.0623,17.0623,28600.0
2010-03-19 12:20:00,33.35,33.35,33.33,33.35,37700.0,17.0623,17.0623,17.0521,17.0623,37700.0
2010-03-19 12:25:00,33.35,33.39,33.34,33.37,35500.0,17.0623,17.0828,17.0572,17.0725,35500.0
2010-03-19 12:30:00,33.36,33.39,33.35,33.37,24000.0,17.0674,17.0828,17.0623,17.0725,24000.0
2010-03-19 12:35:00,33.36,33.38,33.36,33.38,24700.0,17.0674,17.0777,17.0674,17.0777,24700.0
2010-03-19 12:40:00,33.38,33.38,33.37,33.37,25300.0,17.0777,17.0777,17.0725,17.0725,25300.0
2010-03-19 12:45:00,33.37,33.38,33.37,33.37,21200.0,17.0725,17.0777,17.0725,17.0725,21200.0
2010-03-19 12:50:00,33.37,33.38,33.34,33.37,41300.0,17.0725,17.0777,17.0572,17.0725,41300.0
2010-03-19 12:55:00,33.36,33.4,33.36,33.39,19900.0,17.0674,17.0879,17.0674,17.0828,19900.0
2010-03-19 13:00:00,33.39,33.4,33.38,33.4,18300.0,17.0828,17.0879,17.0777,17.0879,18300.0
2010-03-19 13:05:00,33.4,33.42,33.4,33.42,15700.0,17.0879,17.0981,17.0879,17.0981,15700.0
2010-03-19 13:10:00,33.42,33.43,33.39,33.4,26200.0,17.0981,17.1032,17.0828,17.0879,26200.0
2010-03-19 13:15:00,33.39,33.4,33.38,33.39,23200.0,17.0828,17.0879,17.0777,17.0828,23200.0
2010-03-19 13:20:00,33.39,33.39,33.36,33.36,18000.0,17.0828,17.0828,17.0674,17.0674,18000.0
2010-03-19 13:25:00,33.36,33.37,33.35,33.36,22400.0,17.0674,17.0725,17.0623,17.0674,22400.0
2010-03-19 13:30:00,33.36,33.36,33.35,33.35,20200.0,17.0674,17.0674,17.0623,17.0623,20200.0
2010-03-19 13:35:00,33.36,33.36,33.32,33.34,32900.0,17.0674,17.0674,17.047,17.0572,32900.0
2010-03-19 13:40:00,33.33,33.34,33.31,33.32,44900.0,17.0521,17.0572,17.0418,17.047,44900.0
2010-03-19 13:45:00,33.33,33.36,33.32,33.36,20900.0,17.0521,17.0674,17.047,17.0674,20900.0
2010-03-19 13:50:00,33.36,33.36,33.35,33.35,14700.0,17.0674,17.0674,17.0623,17.0623,14700.0
2010-03-19 13:55:00,33.35,33.36,33.35,33.36,12300.0,17.0623,17.0674,17.0623,17.0674,12300.0
2010-03-19 14:00:00,33.35,33.36,33.34,33.34,20600.0,17.0623,17.0674,17.0572,17.0572,20600.0
2010-03-19 14:05:00,33.34,33.37,33.34,33.37,25000.0,17.0572,17.0725,17.0572,17.0725,25000.0
2010-03-19 14:10:00,33.37,33.37,33.32,33.33,27200.0,17.0725,17.0725,17.047,17.0521,27200.0
2010-03-19 14:15:00,33.32,33.33,33.32,33.33,16500.0,17.047,17.0521,17.047,17.0521,16500.0
2010-03-19 14:20:00,33.33,33.36,33.32,33.33,39500.0,17.0521,17.0674,17.047,17.0521,39500.0
2010-03-19 14:25:00,33.34,33.34,33.33,33.34,19100.0,17.0572,17.0572,17.0521,17.0572,19100.0
2010-03-19 14:30:00,33.34,33.34,33.31,33.32,36600.0,17.0572,17.0572,17.0418,17.047,36600.0
2010-03-19 14:35:00,33.32,33.33,33.31,33.31,25700.0,17.047,17.0521,17.0418,17.0418,25700.0
2010-03-19 14:40:00,33.31,33.32,33.29,33.29,20800.0,17.0418,17.047,17.0316,17.0316,20800.0
2010-03-19 14:45:00,33.29,33.3,33.26,33.27,26100.0,17.0316,17.0367,17.0163,17.0214,26100.0
2010-03-19 14:50:00,33.26,33.29,33.26,33.28,44700.0,17.0163,17.0316,17.0163,17.0265,44700.0
2010-03-19 14:55:00,33.28,33.28,33.27,33.28,14100.0,17.0265,17.0265,17.0214,17.0265,14100.0
2010-03-19 15:00:00,33.27,33.28,33.2,33.22,168400.0,17.0214,17.0265,16.9856,16.9958,168400.0
2010-03-19 15:05:00,33.22,33.22,33.21,33.22,17300.0,16.9958,16.9958,16.9907,16.9958,17300.0
2010-03-19 15:10:00,33.21,33.22,33.21,33.22,16800.0,16.9907,16.9958,16.9907,16.9958,16800.0
2010-03-19 15:15:00,33.22,33.22,33.21,33.21,32000.0,16.9958,16.9958,16.9907,16.9907,32000.0
2010-03-19 15:20:00,33.21,33.22,33.18,33.2,81000.0,16.9907,16.9958,16.9753,16.9856,81000.0
2010-03-19 15:25:00,33.19,33.2,33.18,33.18,55800.0,16.9805,16.9856,16.9753,16.9753,55800.0
2010-03-19 15:30:00,33.18,33.18,33.13,33.15,128700.0,16.9753,16.9753,16.9498,16.96,128700.0
2010-03-19 15:35:00,33.15,33.16,33.13,33.16,52100.0,16.96,16.9651,16.9498,16.9651,52100.0
2010-03-19 15:40:00,33.15,33.2,33.14,33.18,79800.0,16.96,16.9856,16.9549,16.9753,79800.0
2010-03-19 15:45:00,33.18,33.29,33.17,33.28,240600.0,16.9753,17.0316,16.9702,17.0265,240600.0
2010-03-19 15:50:00,33.28,33.28,33.25,33.25,149100.0,17.0265,17.0265,17.0112,17.0112,149100.0
2010-03-19 15:55:00,33.25,33.28,33.24,33.26,517300.0,17.0112,17.0265,17.006,17.0163,517300.0
2010-03-22 09:30:00,33.18,33.28,33.1,33.2,87900.0,16.9753,17.0265,16.9344,16.9856,87900.0
2010-03-22 09:35:00,33.21,33.21,33.08,33.16,82900.0,16.9907,16.9907,16.9242,16.9651,82900.0
2010-03-22 09:40:00,33.16,33.17,33.12,33.12,34700.0,16.9651,16.9702,16.9446,16.9446,34700.0
2010-03-22 09:45:00,33.13,33.21,33.13,33.16,63800.0,16.9498,16.9907,16.9498,16.9651,63800.0
2010-03-22 09:50:00,33.16,33.22,33.15,33.22,36700.0,16.9651,16.9958,16.96,16.9958,36700.0
2010-03-22 09:55:00,33.22,33.27,33.21,33.26,30200.0,16.9958,17.0214,16.9907,17.0163,30200.0
2010-03-22 10:00:00,33.26,33.29,33.25,33.28,43300.0,17.0163,17.0316,17.0112,17.0265,43300.0
2010-03-22 10:05:00,33.28,33.29,33.19,33.23,46700.0,17.0265,17.0316,16.9805,17.0009,46700.0
2010-03-22 10:10:00,33.23,33.26,33.22,33.22,28200.0,17.0009,17.0163,16.9958,16.9958,28200.0
2010-03-22 10:15:00,33.24,33.24,33.19,33.2,30500.0,17.006,17.006,16.9805,16.9856,30500.0
2010-03-22 10:20:00,33.2,33.25,33.19,33.22,44000.0,16.9856,17.0112,16.9805,16.9958,44000.0
2010-03-22 10:25:00,33.22,33.25,33.2,33.2,36400.0,16.9958,17.0112,16.9856,16.9856,36400.0
2010-03-22 10:30:00,33.21,33.28,33.21,33.24,46300.0,16.9907,17.0265,16.9907,17.006,46300.0
2010-03-22 10:35:00,33.23,33.25,33.2,33.22,92500.0,17.0009,17.0112,16.9856,16.9958,92500.0
2010-03-22 10:40:00,33.22,33.22,33.2,33.21,43600.0,16.9958,16.9958,16.9856,16.9907,43600.0
2010-03-22 10:45:00,33.22,33.22,33.19,33.2,27400.0,16.9958,16.9958,16.9805,16.9856,27400.0
2010-03-22 10:50:00,33.21,33.23,33.19,33.19,54200.0,16.9907,17.0009,16.9805,16.9805,54200.0
2010-03-22 10:55:00,33.19,33.2,33.18,33.18,16000.0,16.9805,16.9856,16.9753,16.9753,16000.0
2010-03-22 11:00:00,33.19,33.22,33.18,33.19,58600.0,16.9805,16.9958,16.9753,16.9805,58600.0
2010-03-22 11:05:00,33.2,33.2,33.17,33.18,37400.0,16.9856,16.9856,16.9702,16.9753,37400.0
2010-03-22 11:10:00,33.18,33.22,33.18,33.19,32600.0,16.9753,16.9958,16.9753,16.9805,32600.0
2010-03-22 11:15:00,33.19,33.2,33.17,33.17,25200.0,16.9805,16.9856,16.9702,16.9702,25200.0
2010-03-22 11:20:00,33.17,33.21,33.17,33.21,23600.0,16.9702,16.9907,16.9702,16.9907,23600.0
2010-03-22 11:25:00,33.21,33.21,33.16,33.17,32000.0,16.9907,16.9907,16.9651,16.9702,32000.0
2010-03-22 11:30:00,33.15,33.16,33.14,33.14,39200.0,16.96,16.9651,16.9549,16.9549,39200.0
2010-03-22 11:35:00,33.15,33.17,33.14,33.17,41700.0,16.96,16.9702,16.9549,16.9702,41700.0
2010-03-22 11:40:00,33.17,33.19,33.17,33.19,31000.0,16.9702,16.9805,16.9702,16.9805,31000.0
2010-03-22 11:45:00,33.19,33.19,33.18,33.18,8600.0,16.9805,16.9805,16.9753,16.9753,8600.0
2010-03-22 11:50:00,33.19,33.19,33.14,33.14,30900.0,16.9805,16.9805,16.9549,16.9549,30900.0
2010-03-22 11:55:00,33.14,33.15,33.11,33.12,18300.0,16.9549,16.96,16.9395,16.9446,18300.0
2010-03-22 12:00:00,33.11,33.13,33.1,33.11,47500.0,16.9395,16.9498,16.9344,16.9395,47500.0
2010-03-22 12:05:00,33.11,33.12,33.1,33.1,15700.0,16.9395,16.9446,16.9344,16.9344,15700.0
2010-03-22 12:10:00,33.1,33.11,33.09,33.09,21000.0,16.9344,16.9395,16.9293,16.9293,21000.0
2010-03-22 12:15:00,33.09,33.1,33.06,33.06,110800.0,16.9293,16.9344,16.9139,16.9139,110800.0
2010-03-22 12:20:00,33.07,33.07,33.04,33.04,18800.0,16.9191,16.9191,16.9037,16.9037,18800.0
2010-03-22 12:25:00,33.05,33.07,33.04,33.06,105600.0,16.9088,16.9191,16.9037,16.9139,105600.0
2010-03-22 12:30:00,33.06,33.08,33.06,33.06,49700.0,16.9139,16.9242,16.9139,16.9139,49700.0
2010-03-22 12:35:00,33.07,33.07,33.04,33.05,30900.0,16.9191,16.9191,16.9037,16.9088,30900.0
2010-03-22 12:40:00,33.06,33.1,33.06,33.09,50400.0,16.9139,16.9344,16.9139,16.9293,50400.0
2010-03-22 12:45:00,33.09,33.09,33.07,33.07,28600.0,16.9293,16.9293,16.9191,16.9191,28600.0
2010-03-22 12:50:00,33.07,33.08,33.07,33.07,10600.0,16.9191,16.9242,16.9191,16.9191,10600.0
2010-03-22 12:55:00,33.08,33.12,33.07,33.08,31100.0,16.9242,16.9446,16.9191,16.9242,31100.0
2010-03-22 13:00:00,33.09,33.17,33.09,33.16,42900.0,16.9293,16.9702,16.9293,16.9651,42900.0
2010-03-22 13:05:00,33.17,33.17,33.13,33.13,25700.0,16.9702,16.9702,16.9498,16.9498,25700.0
2010-03-22 13:10:00,33.13,33.14,33.12,33.12,17400.0,16.9498,16.9549,16.9446,16.9446,17400.0
2010-03-22 13:15:00,33.12,33.13,33.11,33.12,18200.0,16.9446,16.9498,16.9395,16.9446,18200.0
2010-03-22 13:20:00,33.12,33.12,33.09,33.1,24400.0,16.9446,16.9446,16.9293,16.9344,24400.0
2010-03-22 13:25:00,33.11,33.12,33.09,33.09,21300.0,16.9395,16.9446,16.9293,16.9293,21300.0
2010-03-22 13:30:00,33.1,33.11,33.09,33.1,12500.0,16.9344,16.9395,16.9293,16.9344,12500.0
2010-03-22 13:35:00,33.1,33.11,33.09,33.1,12800.0,16.9344,16.9395,16.9293,16.9344,12800.0
2010-03-22 13:40:00,33.09,33.1,33.06,33.08,50200.0,16.9293,16.9344,16.9139,16.9242,50200.0
2010-03-22 13:45:00,33.08,33.09,33.08,33.08,10700.0,16.9242,16.9293,16.9242,16.9242,10700.0
2010-03-22 13:50:00,33.08,33.09,33.08,33.09,9000.0,16.9242,16.9293,16.9242,16.9293,9000.0
2010-03-22 13:55:00,33.09,33.11,33.07,33.08,34600.0,16.9293,16.9395,16.9191,16.9242,34600.0
2010-03-22 14:00:00,33.08,33.08,33.05,33.08,22000.0,16.9242,16.9242,16.9088,16.9242,22000.0
2010-03-22 14:05:00,33.07,33.09,33.05,33.05,23400.0,16.9191,16.9293,16.9088,16.9088,23400.0
2010-03-22 14:10:00,33.06,33.09,33.06,33.08,29200.0,16.9139,16.9293,16.9139,16.9242,29200.0
2010-03-22 14:15:00,33.09,33.1,33.08,33.09,17200.0,16.9293,16.9344,16.9242,16.9293,17200.0
2010-03-22 14:20:00,33.09,33.12,33.09,33.1,41600.0,16.9293,16.9446,16.9293,16.9344,41600.0
2010-03-22 14:25:00,33.11,33.11,33.09,33.1,25600.0,16.9395,16.9395,16.9293,16.9344,25600.0
2010-03-22 14:30:00,33.1,33.12,33.1,33.11,24500.0,16.9344,16.9446,16.9344,16.9395,24500.0
2010-03-22 14:35:00,33.12,33.16,33.11,33.15,79700.0,16.9446,16.9651,16.9395,16.96,79700.0
2010-03-22 14:40:00,33.15,33.16,33.13,33.13,27100.0,16.96,16.9651,16.9498,16.9498,27100.0
2010-03-22 14:45:00,33.14,33.15,33.13,33.14,17700.0,16.9549,16.96,16.9498,16.9549,17700.0
2010-03-22 14:50:00,33.15,33.17,33.14,33.17,25100.0,16.96,16.9702,16.9549,16.9702,25100.0
2010-03-22 14:55:00,33.17,33.18,33.17,33.18,27000.0,16.9702,16.9753,16.9702,16.9753,27000.0
2010-03-22 15:00:00,33.18,33.21,33.17,33.19,81600.0,16.9753,16.9907,16.9702,16.9805,81600.0
2010-03-22 15:05:00,33.19,33.19,33.14,33.15,44900.0,16.9805,16.9805,16.9549,16.96,44900.0
2010-03-22 15:10:00,33.16,33.2,33.15,33.16,33900.0,16.9651,16.9856,16.96,16.9651,33900.0
2010-03-22 15:15:00,33.16,33.18,33.15,33.17,23700.0,16.9651,16.9753,16.96,16.9702,23700.0
2010-03-22 15:20:00,33.17,33.17,33.16,33.16,16600.0,16.9702,16.9702,16.9651,16.9651,16600.0
2010-03-22 15:25:00,33.17,33.17,33.15,33.15,27600.0,16.9702,16.9702,16.96,16.96,27600.0
2010-03-22 15:30:00,33.15,33.17,33.14,33.16,38000.0,16.96,16.9702,16.9549,16.9651,38000.0
2010-03-22 15:35:00,33.17,33.17,33.14,33.16,35500.0,16.9702,16.9702,16.9549,16.9651,35500.0
2010-03-22 15:40:00,33.16,33.17,33.14,33.16,44100.0,16.9651,16.9702,16.9549,16.9651,44100.0
2010-03-22 15:45:00,33.15,33.18,33.14,33.16,115900.0,16.96,16.9753,16.9549,16.9651,115900.0
2010-03-22 15:50:00,33.16,33.17,33.12,33.13,85900.0,16.9651,16.9702,16.9446,16.9498,85900.0
2010-03-22 15:55:00,33.12,33.13,33.1,33.12,139800.0,16.9446,16.9498,16.9344,16.9446,139800.0
2010-03-23 09:30:00,33.15,33.22,33.11,33.11,45600.0,16.96,16.9958,16.9395,16.9395,45600.0
2010-03-23 09:35:00,33.11,33.17,33.1,33.13,71700.0,16.9395,16.9702,16.9344,16.9498,71700.0
2010-03-23 09:40:00,33.14,33.15,33.11,33.12,22300.0,16.9549,16.96,16.9395,16.9446,22300.0
2010-03-23 09:45:00,33.11,33.12,33.06,33.06,34800.0,16.9395,16.9446,16.9139,16.9139,34800.0
2010-03-23 09:50:00,33.06,33.1,33.03,33.07,39600.0,16.9139,16.9344,16.8986,16.9191,39600.0
2010-03-23 09:55:00,33.07,33.13,33.05,33.12,21700.0,16.9191,16.9498,16.9088,16.9446,21700.0
2010-03-23 10:00:00,33.12,33.14,33.08,33.1,41000.0,16.9446,16.9549,16.9242,16.9344,41000.0
2010-03-23 10:05:00,33.09,33.13,33.08,33.11,28000.0,16.9293,16.9498,16.9242,16.9395,28000.0
2010-03-23 10:10:00,33.11,33.15,33.09,33.11,55000.0,16.9395,16.96,16.9293,16.9395,55000.0
2010-03-23 10:15:00,33.11,33.15,33.1,33.12,68100.0,16.9395,16.96,16.9344,16.9446,68100.0
2010-03-23 10:20:00,33.12,33.15,33.11,33.13,77000.0,16.9446,16.96,16.9395,16.9498,77000.0
2010-03-23 10:25:00,33.13,33.13,33.1,33.1,25300.0,16.9498,16.9498,16.9344,16.9344,25300.0
2010-03-23 10:30:00,33.1,33.12,33.08,33.1,29700.0,16.9344,16.9446,16.9242,16.9344,29700.0
2010-03-23 10:35:00,33.1,33.13,33.07,33.13,40900.0,16.9344,16.9498,16.9191,16.9498,40900.0
2010-03-23 10:40:00,33.13,33.13,33.08,33.11,31000.0,16.9498,16.9498,16.9242,16.9395,31000.0
2010-03-23 10:45:00,33.1,33.13,33.1,33.12,28300.0,16.9344,16.9498,16.9344,16.9446,28300.0
2010-03-23 10:50:00,33.12,33.14,33.1,33.11,29100.0,16.9446,16.9549,16.9344,16.9395,29100.0
2010-03-23 10:55:00,33.1,33.1,33.06,33.06,24700.0,16.9344,16.9344,16.9139,16.9139,24700.0
2010-03-23 11:00:00,33.07,33.07,33.01,33.04,38100.0,16.9191,16.9191,16.8884,16.9037,38100.0
2010-03-23 11:05:00,33.05,33.08,33.04,33.04,29200.0,16.9088,16.9242,16.9037,16.9037,29200.0
2010-03-23 11:10:00,33.04,33.06,33.03,33.05,34200.0,16.9037,16.9139,16.8986,16.9088,34200.0
2010-03-23 11:15:00,33.05,33.06,33.03,33.06,36100.0,16.9088,16.9139,16.8986,16.9139,36100.0
2010-03-23 11:20:00,33.06,33.09,33.06,33.07,33000.0,16.9139,16.9293,16.9139,16.9191,33000.0
2010-03-23 11:25:00,33.08,33.1,33.05,33.07,18800.0,16.9242,16.9344,16.9088,16.9191,18800.0
2010-03-23 11:30:00,33.07,33.07,33.05,33.06,19900.0,16.9191,16.9191,16.9088,16.9139,19900.0
2010-03-23 11:35:00,33.06,33.07,33.04,33.06,20300.0,16.9139,16.9191,16.9037,16.9139,20300.0
2010-03-23 11:40:00,33.06,33.07,33.04,33.04,28200.0,16.9139,16.9191,16.9037,16.9037,28200.0
2010-03-23 11:45:00,33.04,33.1,33.04,33.07,44400.0,16.9037,16.9344,16.9037,16.9191,44400.0
2010-03-23 11:50:00,33.07,33.12,33.07,33.12,19000.0,16.9191,16.9446,16.9191,16.9446,19000.0
2010-03-23 11:55:00,33.12,33.14,33.11,33.14,22500.0,16.9446,16.9549,16.9395,16.9549,22500.0
2010-03-23 12:00:00,33.14,33.16,33.12,33.16,37600.0,16.9549,16.9651,16.9446,16.9651,37600.0
2010-03-23 12:05:00,33.17,33.19,33.16,33.17,40200.0,16.9702,16.9805,16.9651,16.9702,40200.0
2010-03-23 12:10:00,33.18,33.25,33.16,33.24,35100.0,16.9753,17.0112,16.9651,17.006,35100.0
2010-03-23 12:15:00,33.24,33.24,33.2,33.21,17300.0,17.006,17.006,16.9856,16.9907,17300.0
2010-03-23 12:20:00,33.2,33.22,33.16,33.17,19200.0,16.9856,16.9958,16.9651,16.9702,19200.0
2010-03-23 12:25:00,33.16,33.19,33.15,33.19,43400.0,16.9651,16.9805,16.96,16.9805,43400.0
2010-03-23 12:30:00,33.19,33.19,33.16,33.18,12600.0,16.9805,16.9805,16.9651,16.9753,12600.0
2010-03-23 12:35:00,33.18,33.18,33.16,33.17,8700.0,16.9753,16.9753,16.9651,16.9702,8700.0
2010-03-23 12:40:00,33.16,33.17,33.13,33.14,11000.0,16.9651,16.9702,16.9498,16.9549,11000.0
2010-03-23 12:45:00,33.14,33.16,33.14,33.16,9200.0,16.9549,16.9651,16.9549,16.9651,9200.0
2010-03-23 12:50:00,33.15,33.17,33.15,33.17,9100.0,16.96,16.9702,16.96,16.9702,9100.0
2010-03-23 12:55:00,33.17,33.17,33.15,33.15,9800.0,16.9702,16.9702,16.96,16.96,9800.0
2010-03-23 13:00:00,33.15,33.17,33.14,33.17,13400.0,16.96,16.9702,16.9549,16.9702,13400.0
2010-03-23 13:05:00,33.17,33.19,33.16,33.17,19000.0,16.9702,16.9805,16.9651,16.9702,19000.0
2010-03-23 13:10:00,33.17,33.19,33.17,33.18,16300.0,16.9702,16.9805,16.9702,16.9753,16300.0
2010-03-23 13:15:00,33.18,33.19,33.17,33.17,19300.0,16.9753,16.9805,16.9702,16.9702,19300.0
2010-03-23 13:20:00,33.18,33.18,33.15,33.16,8800.0,16.9753,16.9753,16.96,16.9651,8800.0
2010-03-23 13:25:00,33.16,33.17,33.15,33.15,22500.0,16.9651,16.9702,16.96,16.96,22500.0
2010-03-23 13:30:00,33.16,33.17,33.13,33.16,26100.0,16.9651,16.9702,16.9498,16.9651,26100.0
2010-03-23 13:35:00,33.17,33.17,33.16,33.17,7000.0,16.9702,16.9702,16.9651,16.9702,7000.0
2010-03-23 13:40:00,33.17,33.17,33.12,33.14,12000.0,16.9702,16.9702,16.9446,16.9549,12000.0
2010-03-23 13:45:00,33.14,33.14,33.09,33.1,32000.0,16.9549,16.9549,16.9293,16.9344,32000.0
2010-03-23 13:50:00,33.1,33.13,33.09,33.12,17800.0,16.9344,16.9498,16.9293,16.9446,17800.0
2010-03-23 13:55:00,33.11,33.12,33.09,33.1,23600.0,16.9395,16.9446,16.9293,16.9344,23600.0
2010-03-23 14:00:00,33.08,33.12,33.08,33.12,15100.0,16.9242,16.9446,16.9242,16.9446,15100.0
2010-03-23 14:05:00,33.11,33.13,33.11,33.13,9900.0,16.9395,16.9498,16.9395,16.9498,9900.0
2010-03-23 14:10:00,33.12,33.14,33.12,33.14,11300.0,16.9446,16.9549,16.9446,16.9549,11300.0
2010-03-23 14:15:00,33.13,33.18,33.13,33.17,37800.0,16.9498,16.9753,16.9498,16.9702,37800.0
2010-03-23 14:20:00,33.17,33.18,33.15,33.15,23600.0,16.9702,16.9753,16.96,16.96,23600.0
2010-03-23 14:25:00,33.14,33.17,33.13,33.16,18000.0,16.9549,16.9702,16.9498,16.9651,18000.0
2010-03-23 14:30:00,33.17,33.17,33.13,33.13,19600.0,16.9702,16.9702,16.9498,16.9498,19600.0
2010-03-23 14:35:00,33.13,33.13,33.1,33.1,27300.0,16.9498,16.9498,16.9344,16.9344,27300.0
2010-03-23 14:40:00,33.1,33.12,33.1,33.11,23900.0,16.9344,16.9446,16.9344,16.9395,23900.0
2010-03-23 14:45:00,33.11,33.14,33.09,33.14,26400.0,16.9395,16.9549,16.9293,16.9549,26400.0
2010-03-23 14:50:00,33.14,33.14,33.08,33.1,26700.0,16.9549,16.9549,16.9242,16.9344,26700.0
2010-03-23 14:55:00,33.1,33.12,33.09,33.11,18600.0,16.9344,16.9446,16.9293,16.9395,18600.0
2010-03-23 15:00:00,33.12,33.12,33.08,33.11,18800.0,16.9446,16.9446,16.9242,16.9395,18800.0
2010-03-23 15:05:00,33.11,33.18,33.11,33.17,46300.0,16.9395,16.9753,16.9395,16.9702,46300.0
2010-03-23 15:10:00,33.17,33.2,33.16,33.18,54800.0,16.9702,16.9856,16.9651,16.9753,54800.0
2010-03-23 15:15:00,33.18,33.2,33.18,33.2,23900.0,16.9753,16.9856,16.9753,16.9856,23900.0
2010-03-23 15:20:00,33.2,33.21,33.16,33.19,45000.0,16.9856,16.9907,16.9651,16.9805,45000.0
2010-03-23 15:25:00,33.18,33.23,33.17,33.2,37500.0,16.9753,17.0009,16.9702,16.9856,37500.0
2010-03-23 15:30:00,33.19,33.23,33.19,33.23,275400.0,16.9805,17.0009,16.9805,17.0009,275400.0
2010-03-23 15:35:00,33.22,33.29,33.22,33.27,165900.0,16.9958,17.0316,16.9958,17.0214,165900.0
2010-03-23 15:40:00,33.27,33.29,33.25,33.29,103700.0,17.0214,17.0316,17.0112,17.0316,103700.0
2010-03-23 15:45:00,33.29,33.29,33.24,33.27,107300.0,17.0316,17.0316,17.006,17.0214,107300.0
2010-03-23 15:50:00,33.27,33.3,33.26,33.29,153300.0,17.0214,17.0367,17.0163,17.0316,153300.0
2010-03-23 15:55:00,33.29,33.34,33.29,33.33,359000.0,17.0316,17.0572,17.0316,17.0521,359000.0
2010-03-24 09:30:00,33.33,33.33,33.13,33.2,50700.0,17.0521,17.0521,16.9498,16.9856,50700.0
2010-03-24 09:35:00,33.2,33.24,33.19,33.2,41900.0,16.9856,17.006,16.9805,16.9856,41900.0
2010-03-24 09:40:00,33.21,33.25,33.2,33.2,40300.0,16.9907,17.0112,16.9856,16.9856,40300.0
2010-03-24 09:45:00,33.21,33.24,33.21,33.23,41400.0,16.9907,17.006,16.9907,17.0009,41400.0
2010-03-24 09:50:00,33.22,33.25,33.21,33.22,44800.0,16.9958,17.0112,16.9907,16.9958,44800.0
2010-03-24 09:55:00,33.22,33.23,33.21,33.22,29800.0,16.9958,17.0009,16.9907,16.9958,29800.0
2010-03-24 10:00:00,33.22,33.24,33.21,33.21,53100.0,16.9958,17.006,16.9907,16.9907,53100.0
2010-03-24 10:05:00,33.21,33.23,33.2,33.21,59800.0,16.9907,17.0009,16.9856,16.9907,59800.0
2010-03-24 10:10:00,33.23,33.24,33.2,33.21,61700.0,17.0009,17.006,16.9856,16.9907,61700.0
2010-03-24 10:15:00,33.21,33.23,33.18,33.22,47100.0,16.9907,17.0009,16.9753,16.9958,47100.0
2010-03-24 10:20:00,33.21,33.22,33.16,33.18,30400.0,16.9907,16.9958,16.9651,16.9753,30400.0
2010-03-24 10:25:00,33.19,33.19,33.15,33.19,48800.0,16.9805,16.9805,16.96,16.9805,48800.0
2010-03-24 10:30:00,33.19,33.2,33.17,33.17,40100.0,16.9805,16.9856,16.9702,16.9702,40100.0
2010-03-24 10:35:00,33.17,33.18,33.11,33.13,34100.0,16.9702,16.9753,16.9395,16.9498,34100.0
2010-03-24 10:40:00,33.12,33.14,33.11,33.11,22300.0,16.9446,16.9549,16.9395,16.9395,22300.0
2010-03-24 10:45:00,33.11,33.12,33.1,33.11,21100.0,16.9395,16.9446,16.9344,16.9395,21100.0
2010-03-24 10:50:00,33.12,33.12,33.1,33.1,17400.0,16.9446,16.9446,16.9344,16.9344,17400.0
2010-03-24 10:55:00,33.1,33.11,33.09,33.1,14600.0,16.9344,16.9395,16.9293,16.9344,14600.0
2010-03-24 11:00:00,33.09,33.1,33.06,33.07,26200.0,16.9293,16.9344,16.9139,16.9191,26200.0
2010-03-24 11:05:00,33.07,33.09,33.07,33.08,25400.0,16.9191,16.9293,16.9191,16.9242,25400.0
2010-03-24 11:10:00,33.09,33.1,33.07,33.08,39200.0,16.9293,16.9344,16.9191,16.9242,39200.0
2010-03-24 11:15:00,33.09,33.09,33.02,33.02,56700.0,16.9293,16.9293,16.8935,16.8935,56700.0
2010-03-24 11:20:00,33.02,33.04,33.01,33.03,20400.0,16.8935,16.9037,16.8884,16.8986,20400.0
2010-03-24 11:25:00,33.03,33.05,33.01,33.05,21600.0,16.8986,16.9088,16.8884,16.9088,21600.0
2010-03-24 11:30:00,33.04,33.06,33.04,33.06,20600.0,16.9037,16.9139,16.9037,16.9139,20600.0
2010-03-24 11:35:00,33.06,33.13,33.05,33.13,46400.0,16.9139,16.9498,16.9088,16.9498,46400.0
2010-03-24 11:40:00,33.12,33.13,33.07,33.07,54400.0,16.9446,16.9498,16.9191,16.9191,54400.0
2010-03-24 11:45:00,33.08,33.11,33.07,33.1,23600.0,16.9242,16.9395,16.9191,16.9344,23600.0
2010-03-24 11:50:00,33.11,33.19,33.1,33.19,63300.0,16.9395,16.9805,16.9344,16.9805,63300.0
2010-03-24 11:55:00,33.18,33.22,33.18,33.21,55200.0,16.9753,16.9958,16.9753,16.9907,55200.0
2010-03-24 12:00:00,33.2,33.24,33.2,33.23,64800.0,16.9856,17.006,16.9856,17.0009,64800.0
2010-03-24 12:05:00,33.24,33.25,33.23,33.25,37500.0,17.006,17.0112,17.0009,17.0112,37500.0
2010-03-24 12:10:00,33.24,33.25,33.21,33.21,38300.0,17.006,17.0112,16.9907,16.9907,38300.0
2010-03-24 12:15:00,33.21,33.21,33.15,33.15,17300.0,16.9907,16.9907,16.96,16.96,17300.0
2010-03-24 12:20:00,33.15,33.15,33.13,33.13,15600.0,16.96,16.96,16.9498,16.9498,15600.0
2010-03-24 12:25:00,33.13,33.14,33.09,33.12,60300.0,16.9498,16.9549,16.9293,16.9446,60300.0
2010-03-24 12:30:00,33.13,33.13,33.08,33.1,34500.0,16.9498,16.9498,16.9242,16.9344,34500.0
2010-03-24 12:35:00,33.11,33.14,33.1,33.14,37200.0,16.9395,16.9549,16.9344,16.9549,37200.0
2010-03-24 12:40:00,33.13,33.14,33.13,33.13,16700.0,16.9498,16.9549,16.9498,16.9498,16700.0
2010-03-24 12:45:00,33.13,33.17,33.13,33.16,16600.0,16.9498,16.9702,16.9498,16.9651,16600.0
2010-03-24 12:50:00,33.14,33.17,33.13,33.15,31700.0,16.9549,16.9702,16.9498,16.96,31700.0
2010-03-24 12:55:00,33.15,33.15,33.1,33.12,28700.0,16.96,16.96,16.9344,16.9446,28700.0
2010-03-24 13:00:00,33.12,33.15,33.04,33.05,73400.0,16.9446,16.96,16.9037,16.9088,73400.0
2010-03-24 13:05:00,33.05,33.1,33.05,33.08,12300.0,16.9088,16.9344,16.9088,16.9242,12300.0
2010-03-24 13:10:00,33.09,33.12,33.08,33.09,25800.0,16.9293,16.9446,16.9242,16.9293,25800.0
2010-03-24 13:15:00,33.09,33.09,33.04,33.04,16900.0,16.9293,16.9293,16.9037,16.9037,16900.0
2010-03-24 13:20:00,33.04,33.07,33.03,33.06,28900.0,16.9037,16.9191,16.8986,16.9139,28900.0
2010-03-24 13:25:00,33.05,33.07,33.04,33.07,18500.0,16.9088,16.9191,16.9037,16.9191,18500.0
2010-03-24 13:30:00,33.07,33.11,33.06,33.1,12200.0,16.9191,16.9395,16.9139,16.9344,12200.0
2010-03-24 13:35:00,33.1,33.11,33.06,33.07,16900.0,16.9344,16.9395,16.9139,16.9191,16900.0
2010-03-24 13:40:00,33.07,33.1,33.07,33.07,15000.0,16.9191,16.9344,16.9191,16.9191,15000.0
2010-03-24 13:45:00,33.06,33.09,33.02,33.04,29400.0,16.9139,16.9293,16.8935,16.9037,29400.0
2010-03-24 13:50:00,33.03,33.05,33.02,33.05,35900.0,16.8986,16.9088,16.8935,16.9088,35900.0
2010-03-24 13:55:00,33.04,33.04,33.03,33.04,7400.0,16.9037,16.9037,16.8986,16.9037,7400.0
2010-03-24 14:00:00,33.05,33.07,33.03,33.05,32600.0,16.9088,16.9191,16.8986,16.9088,32600.0
2010-03-24 14:05:00,33.06,33.06,33.03,33.04,14600.0,16.9139,16.9139,16.8986,16.9037,14600.0
2010-03-24 14:10:00,33.04,33.05,33.03,33.05,19500.0,16.9037,16.9088,16.8986,16.9088,19500.0
2010-03-24 14:15:00,33.06,33.07,33.04,33.05,20500.0,16.9139,16.9191,16.9037,16.9088,20500.0
2010-03-24 14:20:00,33.04,33.07,33.03,33.07,15300.0,16.9037,16.9191,16.8986,16.9191,15300.0
2010-03-24 14:25:00,33.07,33.07,33.03,33.03,22600.0,16.9191,16.9191,16.8986,16.8986,22600.0
2010-03-24 14:30:00,33.02,33.07,33.02,33.04,20800.0,16.8935,16.9191,16.8935,16.9037,20800.0
2010-03-24 14:35:00,33.05,33.06,33.02,33.03,30600.0,16.9088,16.9139,16.8935,16.8986,30600.0
2010-03-24 14:40:00,33.03,33.07,33.02,33.07,20500.0,16.8986,16.9191,16.8935,16.9191,20500.0
2010-03-24 14:45:00,33.07,33.09,33.05,33.06,30000.0,16.9191,16.9293,16.9088,16.9139,30000.0
2010-03-24 14:50:00,33.05,33.06,33.04,33.05,20700.0,16.9088,16.9139,16.9037,16.9088,20700.0
2010-03-24 14:55:00,33.06,33.08,33.04,33.07,32700.0,16.9139,16.9242,16.9037,16.9191,32700.0
2010-03-24 15:00:00,33.08,33.09,33.05,33.07,33300.0,16.9242,16.9293,16.9088,16.9191,33300.0
2010-03-24 15:05:00,33.08,33.11,33.07,33.07,39700.0,16.9242,16.9395,16.9191,16.9191,39700.0
2010-03-24 15:10:00,33.07,33.08,33.03,33.03,58500.0,16.9191,16.9242,16.8986,16.8986,58500.0
2010-03-24 15:15:00,33.03,33.07,33.03,33.05,55200.0,16.8986,16.9191,16.8986,16.9088,55200.0
2010-03-24 15:20:00,33.06,33.08,33.05,33.07,38300.0,16.9139,16.9242,16.9088,16.9191,38300.0
2010-03-24 15:25:00,33.06,33.07,33.03,33.03,31700.0,16.9139,16.9191,16.8986,16.8986,31700.0
2010-03-24 15:30:00,33.04,33.09,33.03,33.09,43900.0,16.9037,16.9293,16.8986,16.9293,43900.0
2010-03-24 15:35:00,33.09,33.12,33.08,33.11,31800.0,16.9293,16.9446,16.9242,16.9395,31800.0
2010-03-24 15:40:00,33.11,33.12,33.08,33.09,38900.0,16.9395,16.9446,16.9242,16.9293,38900.0
2010-03-24 15:45:00,33.09,33.09,33.06,33.07,45800.0,16.9293,16.9293,16.9139,16.9191,45800.0
2010-03-24 15:50:00,33.06,33.07,33.03,33.04,84000.0,16.9139,16.9191,16.8986,16.9037,84000.0
2010-03-24 15:55:00,33.04,33.07,33.03,33.04,105700.0,16.9037,16.9191,16.8986,16.9037,105700.0
2010-03-25 09:30:00,33.17,33.22,33.12,33.16,48800.0,16.9702,16.9958,16.9446,16.9651,48800.0
2010-03-25 09:35:00,33.15,33.18,33.13,33.18,23000.0,16.96,16.9753,16.9498,16.9753,23000.0
2010-03-25 09:40:00,33.17,33.23,33.15,33.18,26800.0,16.9702,17.0009,16.96,16.9753,26800.0
2010-03-25 09:45:00,33.19,33.19,33.15,33.17,19800.0,16.9805,16.9805,16.96,16.9702,19800.0
2010-03-25 09:50:00,33.17,33.19,33.13,33.13,20400.0,16.9702,16.9805,16.9498,16.9498,20400.0
2010-03-25 09:55:00,33.14,33.17,33.11,33.12,33500.0,16.9549,16.9702,16.9395,16.9446,33500.0
2010-03-25 10:00:00,33.11,33.15,33.08,33.1,64200.0,16.9395,16.96,16.9242,16.9344,64200.0
2010-03-25 10:05:00,33.09,33.09,33.01,33.07,58700.0,16.9293,16.9293,16.8884,16.9191,58700.0
2010-03-25 10:10:00,33.06,33.09,33.05,33.07,88800.0,16.9139,16.9293,16.9088,16.9191,88800.0
2010-03-25 10:15:00,33.06,33.07,33.02,33.06,37200.0,16.9139,16.9191,16.8935,16.9139,37200.0
2010-03-25 10:20:00,33.06,33.1,33.04,33.07,36800.0,16.9139,16.9344,16.9037,16.9191,36800.0
2010-03-25 10:25:00,33.07,33.07,33.03,33.03,13200.0,16.9191,16.9191,16.8986,16.8986,13200.0
2010-03-25 10:30:00,33.04,33.04,33.02,33.03,23300.0,16.9037,16.9037,16.8935,16.8986,23300.0
2010-03-25 10:35:00,33.03,33.05,33.01,33.02,18800.0,16.8986,16.9088,16.8884,16.8935,18800.0
2010-03-25 10:40:00,33.03,33.06,33.02,33.02,31100.0,16.8986,16.9139,16.8935,16.8935,31100.0
2010-03-25 10:45:00,33.02,33.03,33.0,33.02,67600.0,16.8935,16.8986,16.8832,16.8935,67600.0
2010-03-25 10:50:00,33.03,33.03,33.0,33.01,28600.0,16.8986,16.8986,16.8832,16.8884,28600.0
2010-03-25 10:55:00,33.0,33.02,33.0,33.02,24700.0,16.8832,16.8935,16.8832,16.8935,24700.0
2010-03-25 11:00:00,33.03,33.04,33.0,33.0,28800.0,16.8986,16.9037,16.8832,16.8832,28800.0
2010-03-25 11:05:00,33.01,33.01,33.0,33.0,12400.0,16.8884,16.8884,16.8832,16.8832,12400.0
2010-03-25 11:10:00,33.0,33.05,33.0,33.04,24200.0,16.8832,16.9088,16.8832,16.9037,24200.0
2010-03-25 11:15:00,33.04,33.11,33.04,33.08,36100.0,16.9037,16.9395,16.9037,16.9242,36100.0
2010-03-25 11:20:00,33.08,33.08,33.05,33.06,26800.0,16.9242,16.9242,16.9088,16.9139,26800.0
2010-03-25 11:25:00,33.06,33.07,33.05,33.07,13100.0,16.9139,16.9191,16.9088,16.9191,13100.0
2010-03-25 11:30:00,33.07,33.16,33.06,33.12,78900.0,16.9191,16.9651,16.9139,16.9446,78900.0
2010-03-25 11:35:00,33.12,33.12,33.1,33.1,9300.0,16.9446,16.9446,16.9344,16.9344,9300.0
2010-03-25 11:40:00,33.1,33.1,33.06,33.06,20100.0,16.9344,16.9344,16.9139,16.9139,20100.0
2010-03-25 11:45:00,33.07,33.07,33.05,33.05,8600.0,16.9191,16.9191,16.9088,16.9088,8600.0
2010-03-25 11:50:00,33.05,33.06,33.02,33.03,51100.0,16.9088,16.9139,16.8935,16.8986,51100.0
2010-03-25 11:55:00,33.02,33.02,32.95,32.96,86800.0,16.8935,16.8935,16.8577,16.8628,86800.0
2010-03-25 12:00:00,32.97,33.0,32.95,32.97,51700.0,16.8679,16.8832,16.8577,16.8679,51700.0
2010-03-25 12:05:00,32.96,33.0,32.96,32.98,40600.0,16.8628,16.8832,16.8628,16.873,40600.0
2010-03-25 12:10:00,32.98,32.98,32.93,32.95,29800.0,16.873,16.873,16.8474,16.8577,29800.0
2010-03-25 12:15:00,32.96,32.96,32.9,32.91,26200.0,16.8628,16.8628,16.8321,16.8372,26200.0
2010-03-25 12:20:00,32.91,32.92,32.89,32.89,22900.0,16.8372,16.8423,16.827,16.827,22900.0
2010-03-25 12:25:00,32.9,32.91,32.89,32.9,33000.0,16.8321,16.8372,16.827,16.8321,33000.0
2010-03-25 12:30:00,32.91,32.91,32.89,32.9,23100.0,16.8372,16.8372,16.827,16.8321,23100.0
2010-03-25 12:35:00,32.9,32.94,32.9,32.94,29000.0,16.8321,16.8525,16.8321,16.8525,29000.0
2010-03-25 12:40:00,32.95,32.95,32.93,32.93,18600.0,16.8577,16.8577,16.8474,16.8474,18600.0
2010-03-25 12:45:00,32.93,32.95,32.92,32.92,47300.0,16.8474,16.8577,16.8423,16.8423,47300.0
2010-03-25 12:50:00,32.91,32.92,32.89,32.89,15100.0,16.8372,16.8423,16.827,16.827,15100.0
2010-03-25 12:55:00,32.89,32.9,32.89,32.9,17200.0,16.827,16.8321,16.827,16.8321,17200.0
2010-03-25 13:00:00,32.9,32.92,32.89,32.89,32800.0,16.8321,16.8423,16.827,16.827,32800.0
2010-03-25 13:05:00,32.9,32.9,32.89,32.89,32800.0,16.8321,16.8321,16.827,16.827,32800.0
2010-03-25 13:10:00,32.9,32.93,32.89,32.91,47900.0,16.8321,16.8474,16.827,16.8372,47900.0
2010-03-25 13:15:00,32.91,32.95,32.91,32.92,30400.0,16.8372,16.8577,16.8372,16.8423,30400.0
2010-03-25 13:20:00,32.91,32.93,32.91,32.93,34200.0,16.8372,16.8474,16.8372,16.8474,34200.0
2010-03-25 13:25:00,32.93,32.93,32.92,32.92,9200.0,16.8474,16.8474,16.8423,16.8423,9200.0
2010-03-25 13:30:00,32.92,32.93,32.89,32.89,71700.0,16.8423,16.8474,16.827,16.827,71700.0
2010-03-25 13:35:00,32.89,32.9,32.87,32.87,29900.0,16.827,16.8321,16.8167,16.8167,29900.0
2010-03-25 13:40:00,32.87,32.89,32.87,32.87,30800.0,16.8167,16.827,16.8167,16.8167,30800.0
2010-03-25 13:45:00,32.87,32.91,32.86,32.9,62500.0,16.8167,16.8372,16.8116,16.8321,62500.0
2010-03-25 13:50:00,32.9,32.9,32.86,32.86,40000.0,16.8321,16.8321,16.8116,16.8116,40000.0
2010-03-25 13:55:00,32.86,32.88,32.85,32.86,15100.0,16.8116,16.8219,16.8065,16.8116,15100.0
2010-03-25 14:00:00,32.86,32.88,32.86,32.87,27300.0,16.8116,16.8219,16.8116,16.8167,27300.0
2010-03-25 14:05:00,32.86,32.89,32.86,32.89,19900.0,16.8116,16.827,16.8116,16.827,19900.0
2010-03-25 14:10:00,32.89,32.91,32.88,32.9,31900.0,16.827,16.8372,16.8219,16.8321,31900.0
2010-03-25 14:15:00,32.91,32.92,32.89,32.92,17900.0,16.8372,16.8423,16.827,16.8423,17900.0
2010-03-25 14:20:00,32.92,32.93,32.87,32.88,36900.0,16.8423,16.8474,16.8167,16.8219,36900.0
2010-03-25 14:25:00,32.89,32.89,32.87,32.88,45000.0,16.827,16.827,16.8167,16.8219,45000.0
2010-03-25 14:30:00,32.88,32.89,32.88,32.89,15800.0,16.8219,16.827,16.8219,16.827,15800.0
2010-03-25 14:35:00,32.88,32.91,32.88,32.91,22800.0,16.8219,16.8372,16.8219,16.8372,22800.0
2010-03-25 14:40:00,32.9,32.93,32.9,32.93,48300.0,16.8321,16.8474,16.8321,16.8474,48300.0
2010-03-25 14:45:00,32.93,32.94,32.89,32.9,32000.0,16.8474,16.8525,16.827,16.8321,32000.0
2010-03-25 14:50:00,32.89,32.94,32.87,32.94,34500.0,16.827,16.8525,16.8167,16.8525,34500.0
2010-03-25 14:55:00,32.94,32.96,32.92,32.96,32400.0,16.8525,16.8628,16.8423,16.8628,32400.0
2010-03-25 15:00:00,32.95,32.98,32.95,32.98,62600.0,16.8577,16.873,16.8577,16.873,62600.0
2010-03-25 15:05:00,32.98,33.04,32.98,33.03,128800.0,16.873,16.9037,16.873,16.8986,128800.0
2010-03-25 15:10:00,33.03,33.05,33.01,33.05,33100.0,16.8986,16.9088,16.8884,16.9088,33100.0
2010-03-25 15:15:00,33.05,33.05,33.03,33.03,27600.0,16.9088,16.9088,16.8986,16.8986,27600.0
2010-03-25 15:20:00,33.03,33.04,33.02,33.02,30600.0,16.8986,16.9037,16.8935,16.8935,30600.0
2010-03-25 15:25:00,33.02,33.05,33.01,33.01,63800.0,16.8935,16.9088,16.8884,16.8884,63800.0
2010-03-25 15:30:00,33.01,33.02,33.0,33.01,49800.0,16.8884,16.8935,16.8832,16.8884,49800.0
2010-03-25 15:35:00,33.01,33.02,32.98,33.01,149400.0,16.8884,16.8935,16.873,16.8884,149400.0
2010-03-25 15:40:00,33.01,33.06,33.0,33.06,137600.0,16.8884,16.9139,16.8832,16.9139,137600.0
2010-03-25 15:45:00,33.05,33.06,32.99,33.01,202100.0,16.9088,16.9139,16.8781,16.8884,202100.0
2010-03-25 15:50:00,33.01,33.04,33.0,33.02,186400.0,16.8884,16.9037,16.8832,16.8935,186400.0
2010-03-25 15:55:00,33.02,33.03,33.01,33.02,168400.0,16.8935,16.8986,16.8884,16.8935,168400.0
2010-03-26 09:30:00,33.02,33.1,33.01,33.03,49200.0,16.8935,16.9344,16.8884,16.8986,49200.0
2010-03-26 09:35:00,33.05,33.06,33.01,33.02,15500.0,16.9088,16.9139,16.8884,16.8935,15500.0
2010-03-26 09:40:00,33.01,33.03,32.95,32.95,27300.0,16.8884,16.8986,16.8577,16.8577,27300.0
2010-03-26 09:45:00,32.95,33.01,32.94,33.0,18200.0,16.8577,16.8884,16.8525,16.8832,18200.0
2010-03-26 09:50:00,33.01,33.01,32.97,33.0,21900.0,16.8884,16.8884,16.8679,16.8832,21900.0
2010-03-26 09:55:00,33.0,33.05,32.99,33.05,43300.0,16.8832,16.9088,16.8781,16.9088,43300.0
2010-03-26 10:00:00,33.05,33.07,33.02,33.05,44900.0,16.9088,16.9191,16.8935,16.9088,44900.0
2010-03-26 10:05:00,33.04,33.12,33.04,33.1,48000.0,16.9037,16.9446,16.9037,16.9344,48000.0
2010-03-26 10:10:00,33.1,33.14,33.08,33.14,56300.0,16.9344,16.9549,16.9242,16.9549,56300.0
2010-03-26 10:15:00,33.13,33.17,33.12,33.15,30500.0,16.9498,16.9702,16.9446,16.96,30500.0
2010-03-26 10:20:00,33.15,33.15,33.1,33.15,47700.0,16.96,16.96,16.9344,16.96,47700.0
2010-03-26 10:25:00,33.15,33.19,33.15,33.17,30900.0,16.96,16.9805,16.96,16.9702,30900.0
2010-03-26 10:30:00,33.17,33.24,33.16,33.23,36900.0,16.9702,17.006,16.9651,17.0009,36900.0
2010-03-26 10:35:00,33.22,33.25,33.17,33.2,49800.0,16.9958,17.0112,16.9702,16.9856,49800.0
2010-03-26 10:40:00,33.19,33.24,33.18,33.21,26900.0,16.9805,17.006,16.9753,16.9907,26900.0
2010-03-26 10:45:00,33.22,33.23,33.2,33.23,13700.0,16.9958,17.0009,16.9856,17.0009,13700.0
2010-03-26 10:50:00,33.23,33.25,33.21,33.21,14100.0,17.0009,17.0112,16.9907,16.9907,14100.0
2010-03-26 10:55:00,33.21,33.24,33.21,33.24,57200.0,16.9907,17.006,16.9907,17.006,57200.0
2010-03-26 11:00:00,33.24,33.25,33.2,33.2,27800.0,17.006,17.0112,16.9856,16.9856,27800.0
2010-03-26 11:05:00,33.21,33.22,33.18,33.21,31300.0,16.9907,16.9958,16.9753,16.9907,31300.0
2010-03-26 11:10:00,33.21,33.22,33.19,33.2,22500.0,16.9907,16.9958,16.9805,16.9856,22500.0
2010-03-26 11:15:00,33.2,33.24,33.2,33.24,28100.0,16.9856,17.006,16.9856,17.006,28100.0
2010-03-26 11:20:00,33.23,33.24,33.21,33.22,20300.0,17.0009,17.006,16.9907,16.9958,20300.0
2010-03-26 11:25:00,33.21,33.23,33.2,33.23,60200.0,16.9907,17.0009,16.9856,17.0009,60200.0
2010-03-26 11:30:00,33.22,33.23,33.22,33.23,25800.0,16.9958,17.0009,16.9958,17.0009,25800.0
2010-03-26 11:35:00,33.23,33.24,33.22,33.23,19200.0,17.0009,17.006,16.9958,17.0009,19200.0
2010-03-26 11:40:00,33.22,33.24,33.21,33.23,32500.0,16.9958,17.006,16.9907,17.0009,32500.0
2010-03-26 11:45:00,33.23,33.27,33.23,33.27,52100.0,17.0009,17.0214,17.0009,17.0214,52100.0
2010-03-26 11:50:00,33.26,33.27,33.26,33.26,11000.0,17.0163,17.0214,17.0163,17.0163,11000.0
2010-03-26 11:55:00,33.26,33.27,33.26,33.26,11700.0,17.0163,17.0214,17.0163,17.0163,11700.0
2010-03-26 12:00:00,33.26,33.27,33.26,33.27,20300.0,17.0163,17.0214,17.0163,17.0214,20300.0
2010-03-26 12:05:00,33.27,33.3,33.26,33.28,29200.0,17.0214,17.0367,17.0163,17.0265,29200.0
2010-03-26 12:10:00,33.28,33.28,33.26,33.28,19700.0,17.0265,17.0265,17.0163,17.0265,19700.0
2010-03-26 12:15:00,33.28,33.3,33.27,33.28,26100.0,17.0265,17.0367,17.0214,17.0265,26100.0
2010-03-26 12:20:00,33.28,33.28,33.22,33.23,37700.0,17.0265,17.0265,16.9958,17.0009,37700.0
2010-03-26 12:25:00,33.23,33.23,33.18,33.19,29200.0,17.0009,17.0009,16.9753,16.9805,29200.0
2010-03-26 12:30:00,33.19,33.19,33.13,33.13,17400.0,16.9805,16.9805,16.9498,16.9498,17400.0
2010-03-26 12:35:00,33.13,33.14,33.11,33.14,24300.0,16.9498,16.9549,16.9395,16.9549,24300.0
2010-03-26 12:40:00,33.14,33.15,33.13,33.13,19500.0,16.9549,16.96,16.9498,16.9498,19500.0
2010-03-26 12:45:00,33.12,33.16,33.11,33.16,40500.0,16.9446,16.9651,16.9395,16.9651,40500.0
2010-03-26 12:50:00,33.16,33.19,33.15,33.17,27600.0,16.9651,16.9805,16.96,16.9702,27600.0
2010-03-26 12:55:00,33.16,33.16,33.11,33.13,24800.0,16.9651,16.9651,16.9395,16.9498,24800.0
2010-03-26 13:00:00,33.13,33.15,33.13,33.14,13000.0,16.9498,16.96,16.9498,16.9549,13000.0
2010-03-26 13:05:00,33.14,33.14,33.06,33.07,28900.0,16.9549,16.9549,16.9139,16.9191,28900.0
2010-03-26 13:10:00,33.08,33.09,33.07,33.08,128300.0,16.9242,16.9293,16.9191,16.9242,128300.0
2010-03-26 13:15:00,33.07,33.12,33.07,33.11,28800.0,16.9191,16.9446,16.9191,16.9395,28800.0
2010-03-26 13:20:00,33.11,33.13,33.09,33.1,18200.0,16.9395,16.9498,16.9293,16.9344,18200.0
2010-03-26 13:25:00,33.1,33.12,33.09,33.09,12000.0,16.9344,16.9446,16.9293,16.9293,12000.0
2010-03-26 13:30:00,33.08,33.1,33.08,33.08,9200.0,16.9242,16.9344,16.9242,16.9242,9200.0
2010-03-26 13:35:00,33.09,33.1,33.09,33.09,13900.0,16.9293,16.9344,16.9293,16.9293,13900.0
2010-03-26 13:40:00,33.1,33.12,33.1,33.1,7400.0,16.9344,16.9446,16.9344,16.9344,7400.0
2010-03-26 13:45:00,33.11,33.11,33.07,33.07,22500.0,16.9395,16.9395,16.9191,16.9191,22500.0
2010-03-26 13:50:00,33.06,33.08,33.05,33.06,22800.0,16.9139,16.9242,16.9088,16.9139,22800.0
2010-03-26 13:55:00,33.06,33.06,33.04,33.06,12200.0,16.9139,16.9139,16.9037,16.9139,12200.0
2010-03-26 14:00:00,33.05,33.05,33.0,33.03,23500.0,16.9088,16.9088,16.8832,16.8986,23500.0
2010-03-26 14:05:00,33.03,33.08,33.02,33.08,22800.0,16.8986,16.9242,16.8935,16.9242,22800.0
2010-03-26 14:10:00,33.08,33.09,33.04,33.04,18600.0,16.9242,16.9293,16.9037,16.9037,18600.0
2010-03-26 14:15:00,33.05,33.06,33.02,33.05,30700.0,16.9088,16.9139,16.8935,16.9088,30700.0
2010-03-26 14:20:00,33.06,33.06,33.04,33.05,20900.0,16.9139,16.9139,16.9037,16.9088,20900.0
2010-03-26 14:25:00,33.04,33.1,33.04,33.1,40200.0,16.9037,16.9344,16.9037,16.9344,40200.0
2010-03-26 14:30:00,33.1,33.12,33.1,33.11,22500.0,16.9344,16.9446,16.9344,16.9395,22500.0
2010-03-26 14:35:00,33.11,33.11,33.08,33.1,31700.0,16.9395,16.9395,16.9242,16.9344,31700.0
2010-03-26 14:40:00,33.1,33.1,33.07,33.07,34100.0,16.9344,16.9344,16.9191,16.9191,34100.0
2010-03-26 14:45:00,33.07,33.08,33.07,33.07,14900.0,16.9191,16.9242,16.9191,16.9191,14900.0
2010-03-26 14:50:00,33.07,33.07,33.04,33.04,19300.0,16.9191,16.9191,16.9037,16.9037,19300.0
2010-03-26 14:55:00,33.05,33.05,33.01,33.02,26000.0,16.9088,16.9088,16.8884,16.8935,26000.0
2010-03-26 15:00:00,33.02,33.06,33.01,33.05,32100.0,16.8935,16.9139,16.8884,16.9088,32100.0
2010-03-26 15:05:00,33.05,33.06,33.03,33.05,34400.0,16.9088,16.9139,16.8986,16.9088,34400.0
2010-03-26 15:10:00,33.06,33.06,33.04,33.06,20300.0,16.9139,16.9139,16.9037,16.9139,20300.0
2010-03-26 15:15:00,33.06,33.06,33.05,33.06,8300.0,16.9139,16.9139,16.9088,16.9139,8300.0
2010-03-26 15:20:00,33.06,33.06,33.04,33.05,27900.0,16.9139,16.9139,16.9037,16.9088,27900.0
2010-03-26 15:25:00,33.05,33.05,33.03,33.03,45300.0,16.9088,16.9088,16.8986,16.8986,45300.0
2010-03-26 15:30:00,33.03,33.04,33.03,33.03,28200.0,16.8986,16.9037,16.8986,16.8986,28200.0
2010-03-26 15:35:00,33.04,33.06,33.03,33.05,70200.0,16.9037,16.9139,16.8986,16.9088,70200.0
2010-03-26 15:40:00,33.04,33.08,33.04,33.07,31100.0,16.9037,16.9242,16.9037,16.9191,31100.0
2010-03-26 15:45:00,33.07,33.08,33.06,33.07,57800.0,16.9191,16.9242,16.9139,16.9191,57800.0
2010-03-26 15:50:00,33.07,33.08,33.06,33.07,124700.0,16.9191,16.9242,16.9139,16.9191,124700.0
2010-03-26 15:55:00,33.07,33.09,33.07,33.08,105900.0,16.9191,16.9293,16.9191,16.9242,105900.0
2010-03-29 09:30:00,33.11,33.23,33.11,33.18,41500.0,16.9395,17.0009,16.9395,16.9753,41500.0
2010-03-29 09:35:00,33.18,33.22,33.16,33.18,57600.0,16.9753,16.9958,16.9651,16.9753,57600.0
2010-03-29 09:40:00,33.18,33.19,33.14,33.15,19500.0,16.9753,16.9805,16.9549,16.96,19500.0
2010-03-29 09:45:00,33.15,33.2,33.14,33.15,26100.0,16.96,16.9856,16.9549,16.96,26100.0
2010-03-29 09:50:00,33.15,33.19,33.14,33.17,24000.0,16.96,16.9805,16.9549,16.9702,24000.0
2010-03-29 09:55:00,33.17,33.21,33.13,33.15,70200.0,16.9702,16.9907,16.9498,16.96,70200.0
2010-03-29 10:00:00,33.15,33.16,33.13,33.15,68700.0,16.96,16.9651,16.9498,16.96,68700.0
2010-03-29 10:05:00,33.15,33.23,33.14,33.23,74600.0,16.96,17.0009,16.9549,17.0009,74600.0
2010-03-29 10:10:00,33.23,33.25,33.22,33.24,14600.0,17.0009,17.0112,16.9958,17.006,14600.0
2010-03-29 10:15:00,33.24,33.27,33.23,33.24,57700.0,17.006,17.0214,17.0009,17.006,57700.0
2010-03-29 10:20:00,33.24,33.27,33.21,33.24,35800.0,17.006,17.0214,16.9907,17.006,35800.0
2010-03-29 10:25:00,33.24,33.26,33.22,33.26,23300.0,17.006,17.0163,16.9958,17.0163,23300.0
2010-03-29 10:30:00,33.26,33.3,33.26,33.3,39900.0,17.0163,17.0367,17.0163,17.0367,39900.0
2010-03-29 10:35:00,33.29,33.3,33.28,33.29,45300.0,17.0316,17.0367,17.0265,17.0316,45300.0
2010-03-29 10:40:00,33.3,33.33,33.28,33.29,64700.0,17.0367,17.0521,17.0265,17.0316,64700.0
2010-03-29 10:45:00,33.29,33.29,33.26,33.26,43000.0,17.0316,17.0316,17.0163,17.0163,43000.0
2010-03-29 10:50:00,33.27,33.27,33.22,33.22,33400.0,17.0214,17.0214,16.9958,16.9958,33400.0
2010-03-29 10:55:00,33.21,33.24,33.21,33.22,31500.0,16.9907,17.006,16.9907,16.9958,31500.0
2010-03-29 11:00:00,33.22,33.24,33.21,33.22,21200.0,16.9958,17.006,16.9907,16.9958,21200.0
2010-03-29 11:05:00,33.22,33.23,33.22,33.23,10100.0,16.9958,17.0009,16.9958,17.0009,10100.0
2010-03-29 11:10:00,33.23,33.25,33.22,33.25,45200.0,17.0009,17.0112,16.9958,17.0112,45200.0
2010-03-29 11:15:00,33.25,33.25,33.22,33.24,26900.0,17.0112,17.0112,16.9958,17.006,26900.0
2010-03-29 11:20:00,33.24,33.31,33.24,33.29,56200.0,17.006,17.0418,17.006,17.0316,56200.0
2010-03-29 11:25:00,33.28,33.35,33.28,33.32,53100.0,17.0265,17.0623,17.0265,17.047,53100.0
2010-03-29 11:30:00,33.32,33.33,33.3,33.32,18200.0,17.047,17.0521,17.0367,17.047,18200.0
2010-03-29 11:35:00,33.33,33.33,33.31,33.31,16600.0,17.0521,17.0521,17.0418,17.0418,16600.0
2010-03-29 11:40:00,33.31,33.32,33.3,33.3,15400.0,17.0418,17.047,17.0367,17.0367,15400.0
2010-03-29 11:45:00,33.3,33.3,33.27,33.28,17100.0,17.0367,17.0367,17.0214,17.0265,17100.0
2010-03-29 11:50:00,33.28,33.28,33.26,33.26,14100.0,17.0265,17.0265,17.0163,17.0163,14100.0
2010-03-29 11:55:00,33.27,33.28,33.26,33.26,7400.0,17.0214,17.0265,17.0163,17.0163,7400.0
2010-03-29 12:00:00,33.26,33.28,33.26,33.27,19000.0,17.0163,17.0265,17.0163,17.0214,19000.0
2010-03-29 12:05:00,33.27,33.28,33.26,33.28,10300.0,17.0214,17.0265,17.0163,17.0265,10300.0
2010-03-29 12:10:00,33.28,33.28,33.25,33.26,14900.0,17.0265,17.0265,17.0112,17.0163,14900.0
2010-03-29 12:15:00,33.25,33.26,33.24,33.24,18100.0,17.0112,17.0163,17.006,17.006,18100.0
2010-03-29 12:20:00,33.25,33.28,33.24,33.27,11900.0,17.0112,17.0265,17.006,17.0214,11900.0
2010-03-29 12:25:00,33.27,33.28,33.25,33.28,22000.0,17.0214,17.0265,17.0112,17.0265,22000.0
2010-03-29 12:30:00,33.28,33.31,33.27,33.3,16100.0,17.0265,17.0418,17.0214,17.0367,16100.0
2010-03-29 12:35:00,33.31,33.32,33.3,33.32,7400.0,17.0418,17.047,17.0367,17.047,7400.0
2010-03-29 12:40:00,33.32,33.33,33.31,33.33,20400.0,17.047,17.0521,17.0418,17.0521,20400.0
2010-03-29 12:45:00,33.32,33.34,33.31,33.34,26200.0,17.047,17.0572,17.0418,17.0572,26200.0
2010-03-29 12:50:00,33.33,33.34,33.32,33.33,12400.0,17.0521,17.0572,17.047,17.0521,12400.0
2010-03-29 12:55:00,33.33,33.35,33.32,33.33,37100.0,17.0521,17.0623,17.047,17.0521,37100.0
2010-03-29 13:00:00,33.33,33.34,33.32,33.32,12300.0,17.0521,17.0572,17.047,17.047,12300.0
2010-03-29 13:05:00,33.33,33.34,33.32,33.34,16900.0,17.0521,17.0572,17.047,17.0572,16900.0
2010-03-29 13:10:00,33.33,33.35,33.33,33.34,11200.0,17.0521,17.0623,17.0521,17.0572,11200.0
2010-03-29 13:15:00,33.33,33.33,33.31,33.32,9900.0,17.0521,17.0521,17.0418,17.047,9900.0
2010-03-29 13:20:00,33.32,33.34,33.3,33.32,37400.0,17.047,17.0572,17.0367,17.047,37400.0
2010-03-29 13:25:00,33.32,33.33,33.31,33.32,10800.0,17.047,17.0521,17.0418,17.047,10800.0
2010-03-29 13:30:00,33.32,33.34,33.32,33.32,12100.0,17.047,17.0572,17.047,17.047,12100.0
2010-03-29 13:35:00,33.31,33.32,33.29,33.3,14700.0,17.0418,17.047,17.0316,17.0367,14700.0
2010-03-29 13:40:00,33.31,33.31,33.29,33.29,12000.0,17.0418,17.0418,17.0316,17.0316,12000.0
2010-03-29 13:45:00,33.28,33.32,33.28,33.32,10000.0,17.0265,17.047,17.0265,17.047,10000.0
2010-03-29 13:50:00,33.31,33.33,33.31,33.32,13500.0,17.0418,17.0521,17.0418,17.047,13500.0
2010-03-29 13:55:00,33.32,33.34,33.32,33.33,24300.0,17.047,17.0572,17.047,17.0521,24300.0
2010-03-29 14:00:00,33.33,33.33,33.3,33.31,20300.0,17.0521,17.0521,17.0367,17.0418,20300.0
2010-03-29 14:05:00,33.31,33.31,33.28,33.28,31500.0,17.0418,17.0418,17.0265,17.0265,31500.0
2010-03-29 14:10:00,33.28,33.3,33.27,33.29,38000.0,17.0265,17.0367,17.0214,17.0316,38000.0
2010-03-29 14:15:00,33.3,33.31,33.29,33.3,18800.0,17.0367,17.0418,17.0316,17.0367,18800.0
2010-03-29 14:20:00,33.3,33.3,33.25,33.27,49300.0,17.0367,17.0367,17.0112,17.0214,49300.0
2010-03-29 14:25:00,33.27,33.28,33.24,33.27,31400.0,17.0214,17.0265,17.006,17.0214,31400.0
2010-03-29 14:30:00,33.28,33.28,33.25,33.28,47500.0,17.0265,17.0265,17.0112,17.0265,47500.0
2010-03-29 14:35:00,33.28,33.3,33.25,33.26,69300.0,17.0265,17.0367,17.0112,17.0163,69300.0
2010-03-29 14:40:00,33.25,33.28,33.25,33.28,18300.0,17.0112,17.0265,17.0112,17.0265,18300.0
2010-03-29 14:45:00,33.27,33.3,33.27,33.3,23800.0,17.0214,17.0367,17.0214,17.0367,23800.0
2010-03-29 14:50:00,33.3,33.3,33.27,33.29,32600.0,17.0367,17.0367,17.0214,17.0316,32600.0
2010-03-29 14:55:00,33.3,33.3,33.25,33.28,43900.0,17.0367,17.0367,17.0112,17.0265,43900.0
2010-03-29 15:00:00,33.28,33.29,33.26,33.27,22500.0,17.0265,17.0316,17.0163,17.0214,22500.0
2010-03-29 15:05:00,33.27,33.3,33.26,33.28,34800.0,17.0214,17.0367,17.0163,17.0265,34800.0
2010-03-29 15:10:00,33.28,33.29,33.26,33.27,30000.0,17.0265,17.0316,17.0163,17.0214,30000.0
2010-03-29 15:15:00,33.27,33.28,33.26,33.28,11800.0,17.0214,17.0265,17.0163,17.0265,11800.0
2010-03-29 15:20:00,33.27,33.3,33.27,33.29,26500.0,17.0214,17.0367,17.0214,17.0316,26500.0
2010-03-29 15:25:00,33.29,33.29,33.28,33.29,14500.0,17.0316,17.0316,17.0265,17.0316,14500.0
2010-03-29 15:30:00,33.28,33.29,33.25,33.25,64900.0,17.0265,17.0316,17.0112,17.0112,64900.0
2010-03-29 15:35:00,33.25,33.27,33.25,33.26,74900.0,17.0112,17.0214,17.0112,17.0163,74900.0
2010-03-29 15:40:00,33.26,33.29,33.25,33.28,35700.0,17.0163,17.0316,17.0112,17.0265,35700.0
2010-03-29 15:45:00,33.28,33.29,33.28,33.29,37200.0,17.0265,17.0316,17.0265,17.0316,37200.0
2010-03-29 15:50:00,33.28,33.33,33.28,33.33,72400.0,17.0265,17.0521,17.0265,17.0521,72400.0
2010-03-29 15:55:00,33.32,33.34,33.32,33.33,141000.0,17.047,17.0572,17.047,17.0521,141000.0
2010-03-30 09:30:00,33.39,33.39,33.31,33.35,43400.0,17.0828,17.0828,17.0418,17.0623,43400.0
2010-03-30 09:35:00,33.34,33.37,33.34,33.36,29300.0,17.0572,17.0725,17.0572,17.0674,29300.0
2010-03-30 09:40:00,33.36,33.4,33.35,33.39,32600.0,17.0674,17.0879,17.0623,17.0828,32600.0
2010-03-30 09:45:00,33.38,33.44,33.38,33.42,71400.0,17.0777,17.1084,17.0777,17.0981,71400.0
2010-03-30 09:50:00,33.41,33.45,33.41,33.43,56100.0,17.093,17.1135,17.093,17.1032,56100.0
2010-03-30 09:55:00,33.42,33.44,33.4,33.42,23500.0,17.0981,17.1084,17.0879,17.0981,23500.0
2010-03-30 10:00:00,33.4,33.42,33.36,33.36,29300.0,17.0879,17.0981,17.0674,17.0674,29300.0
2010-03-30 10:05:00,33.37,33.39,33.36,33.39,24000.0,17.0725,17.0828,17.0674,17.0828,24000.0
2010-03-30 10:10:00,33.39,33.41,33.37,33.39,29400.0,17.0828,17.093,17.0725,17.0828,29400.0
2010-03-30 10:15:00,33.39,33.41,33.34,33.34,22900.0,17.0828,17.093,17.0572,17.0572,22900.0
2010-03-30 10:20:00,33.35,33.37,33.33,33.35,32200.0,17.0623,17.0725,17.0521,17.0623,32200.0
2010-03-30 10:25:00,33.35,33.39,33.34,33.39,64600.0,17.0623,17.0828,17.0572,17.0828,64600.0
2010-03-30 10:30:00,33.39,33.4,33.35,33.36,20500.0,17.0828,17.0879,17.0623,17.0674,20500.0
2010-03-30 10:35:00,33.36,33.37,33.34,33.37,20100.0,17.0674,17.0725,17.0572,17.0725,20100.0
2010-03-30 10:40:00,33.37,33.37,33.32,33.32,35900.0,17.0725,17.0725,17.047,17.047,35900.0
2010-03-30 10:45:00,33.32,33.35,33.31,33.35,23600.0,17.047,17.0623,17.0418,17.0623,23600.0
2010-03-30 10:50:00,33.35,33.36,33.34,33.36,17400.0,17.0623,17.0674,17.0572,17.0674,17400.0
2010-03-30 10:55:00,33.36,33.37,33.35,33.36,20700.0,17.0674,17.0725,17.0623,17.0674,20700.0
2010-03-30 11:00:00,33.36,33.36,33.27,33.33,78600.0,17.0674,17.0674,17.0214,17.0521,78600.0
2010-03-30 11:05:00,33.33,33.33,33.3,33.31,28100.0,17.0521,17.0521,17.0367,17.0418,28100.0
2010-03-30 11:10:00,33.31,33.31,33.27,33.3,41500.0,17.0418,17.0418,17.0214,17.0367,41500.0
2010-03-30 11:15:00,33.29,33.29,33.25,33.25,36800.0,17.0316,17.0316,17.0112,17.0112,36800.0
2010-03-30 11:20:00,33.25,33.26,33.23,33.23,35500.0,17.0112,17.0163,17.0009,17.0009,35500.0
2010-03-30 11:25:00,33.23,33.24,33.21,33.23,48000.0,17.0009,17.006,16.9907,17.0009,48000.0
2010-03-30 11:30:00,33.23,33.23,33.18,33.19,35700.0,17.0009,17.0009,16.9753,16.9805,35700.0
2010-03-30 11:35:00,33.19,33.2,33.18,33.18,44500.0,16.9805,16.9856,16.9753,16.9753,44500.0
2010-03-30 11:40:00,33.18,33.19,33.17,33.17,19200.0,16.9753,16.9805,16.9702,16.9702,19200.0
2010-03-30 11:45:00,33.17,33.17,33.16,33.16,13300.0,16.9702,16.9702,16.9651,16.9651,13300.0
2010-03-30 11:50:00,33.17,33.17,33.14,33.14,19600.0,16.9702,16.9702,16.9549,16.9549,19600.0
2010-03-30 11:55:00,33.14,33.15,33.13,33.14,26200.0,16.9549,16.96,16.9498,16.9549,26200.0
2010-03-30 12:00:00,33.13,33.16,33.12,33.12,46200.0,16.9498,16.9651,16.9446,16.9446,46200.0
2010-03-30 12:05:00,33.12,33.14,33.11,33.13,31200.0,16.9446,16.9549,16.9395,16.9498,31200.0
2010-03-30 12:10:00,33.14,33.18,33.13,33.18,20600.0,16.9549,16.9753,16.9498,16.9753,20600.0
2010-03-30 12:15:00,33.18,33.19,33.13,33.14,30200.0,16.9753,16.9805,16.9498,16.9549,30200.0
2010-03-30 12:20:00,33.15,33.19,33.15,33.19,25900.0,16.96,16.9805,16.96,16.9805,25900.0
2010-03-30 12:25:00,33.19,33.25,33.18,33.24,32900.0,16.9805,17.0112,16.9753,17.006,32900.0
2010-03-30 12:30:00,33.24,33.24,33.19,33.19,36200.0,17.006,17.006,16.9805,16.9805,36200.0
2010-03-30 12:35:00,33.19,33.19,33.16,33.18,31400.0,16.9805,16.9805,16.9651,16.9753,31400.0
2010-03-30 12:40:00,33.18,33.22,33.18,33.21,31700.0,16.9753,16.9958,16.9753,16.9907,31700.0
2010-03-30 12:45:00,33.21,33.22,33.2,33.22,12700.0,16.9907,16.9958,16.9856,16.9958,12700.0
2010-03-30 12:50:00,33.21,33.22,33.2,33.22,23000.0,16.9907,16.9958,16.9856,16.9958,23000.0
2010-03-30 12:55:00,33.23,33.24,33.22,33.24,19200.0,17.0009,17.006,16.9958,17.006,19200.0
2010-03-30 13:00:00,33.24,33.24,33.19,33.19,16400.0,17.006,17.006,16.9805,16.9805,16400.0
2010-03-30 13:05:00,33.19,33.2,33.17,33.17,12500.0,16.9805,16.9856,16.9702,16.9702,12500.0
2010-03-30 13:10:00,33.17,33.18,33.14,33.14,22700.0,16.9702,16.9753,16.9549,16.9549,22700.0
2010-03-30 13:15:00,33.14,33.15,33.11,33.11,21900.0,16.9549,16.96,16.9395,16.9395,21900.0
2010-03-30 13:20:00,33.11,33.12,33.07,33.07,37500.0,16.9395,16.9446,16.9191,16.9191,37500.0
2010-03-30 13:25:00,33.07,33.07,33.05,33.07,32700.0,16.9191,16.9191,16.9088,16.9191,32700.0
2010-03-30 13:30:00,33.06,33.09,33.05,33.09,19600.0,16.9139,16.9293,16.9088,16.9293,19600.0
2010-03-30 13:35:00,33.09,33.1,33.07,33.08,19800.0,16.9293,16.9344,16.9191,16.9242,19800.0
2010-03-30 13:40:00,33.08,33.08,33.07,33.08,11100.0,16.9242,16.9242,16.9191,16.9242,11100.0
2010-03-30 13:45:00,33.07,33.09,33.06,33.08,24800.0,16.9191,16.9293,16.9139,16.9242,24800.0
2010-03-30 13:50:00,33.09,33.12,33.09,33.12,17200.0,16.9293,16.9446,16.9293,16.9446,17200.0
2010-03-30 13:55:00,33.12,33.14,33.12,33.13,24300.0,16.9446,16.9549,16.9446,16.9498,24300.0
2010-03-30 14:00:00,33.12,33.19,33.12,33.18,36900.0,16.9446,16.9805,16.9446,16.9753,36900.0
2010-03-30 14:05:00,33.19,33.21,33.18,33.2,23200.0,16.9805,16.9907,16.9753,16.9856,23200.0
2010-03-30 14:10:00,33.21,33.22,33.19,33.19,30000.0,16.9907,16.9958,16.9805,16.9805,30000.0
2010-03-30 14:15:00,33.19,33.2,33.19,33.19,232500.0,16.9805,16.9856,16.9805,16.9805,232500.0
2010-03-30 14:20:00,33.19,33.24,33.18,33.24,31600.0,16.9805,17.006,16.9753,17.006,31600.0
2010-03-30 14:25:00,33.24,33.24,33.23,33.24,18800.0,17.006,17.006,17.0009,17.006,18800.0
2010-03-30 14:30:00,33.24,33.27,33.24,33.26,32400.0,17.006,17.0214,17.006,17.0163,32400.0
2010-03-30 14:35:00,33.27,33.29,33.26,33.29,82400.0,17.0214,17.0316,17.0163,17.0316,82400.0
2010-03-30 14:40:00,33.29,33.31,33.28,33.29,104400.0,17.0316,17.0418,17.0265,17.0316,104400.0
2010-03-30 14:45:00,33.3,33.33,33.29,33.33,36300.0,17.0367,17.0521,17.0316,17.0521,36300.0
2010-03-30 14:50:00,33.33,33.34,33.28,33.32,58600.0,17.0521,17.0572,17.0265,17.047,58600.0
2010-03-30 14:55:00,33.31,33.32,33.28,33.29,28300.0,17.0418,17.047,17.0265,17.0316,28300.0
2010-03-30 15:00:00,33.29,33.3,33.26,33.27,27600.0,17.0316,17.0367,17.0163,17.0214,27600.0
2010-03-30 15:05:00,33.26,33.26,33.23,33.23,52500.0,17.0163,17.0163,17.0009,17.0009,52500.0
2010-03-30 15:10:00,33.24,33.25,33.21,33.23,36400.0,17.006,17.0112,16.9907,17.0009,36400.0
2010-03-30 15:15:00,33.23,33.25,33.22,33.24,24100.0,17.0009,17.0112,16.9958,17.006,24100.0
2010-03-30 15:20:00,33.24,33.25,33.21,33.22,24100.0,17.006,17.0112,16.9907,16.9958,24100.0
2010-03-30 15:25:00,33.21,33.22,33.21,33.22,17400.0,16.9907,16.9958,16.9907,16.9958,17400.0
2010-03-30 15:30:00,33.21,33.22,33.21,33.22,17900.0,16.9907,16.9958,16.9907,16.9958,17900.0
2010-03-30 15:35:00,33.22,33.22,33.17,33.18,46900.0,16.9958,16.9958,16.9702,16.9753,46900.0
2010-03-30 15:40:00,33.17,33.21,33.17,33.2,77400.0,16.9702,16.9907,16.9702,16.9856,77400.0
2010-03-30 15:45:00,33.2,33.2,33.17,33.18,60500.0,16.9856,16.9856,16.9702,16.9753,60500.0
2010-03-30 15:50:00,33.19,33.21,33.18,33.21,50200.0,16.9805,16.9907,16.9753,16.9907,50200.0
2010-03-30 15:55:00,33.21,33.21,33.17,33.21,124400.0,16.9907,16.9907,16.9702,16.9907,124400.0
2010-03-31 09:30:00,33.15,33.15,33.03,33.05,86300.0,16.96,16.96,16.8986,16.9088,86300.0
2010-03-31 09:35:00,33.05,33.12,33.04,33.1,39000.0,16.9088,16.9446,16.9037,16.9344,39000.0
2010-03-31 09:40:00,33.1,33.14,33.03,33.05,63700.0,16.9344,16.9549,16.8986,16.9088,63700.0
2010-03-31 09:45:00,33.05,33.05,33.03,33.03,18600.0,16.9088,16.9088,16.8986,16.8986,18600.0
2010-03-31 09:50:00,33.04,33.04,33.01,33.02,41300.0,16.9037,16.9037,16.8884,16.8935,41300.0
2010-03-31 09:55:00,33.01,33.03,33.0,33.02,27700.0,16.8884,16.8986,16.8832,16.8935,27700.0
2010-03-31 10:00:00,33.02,33.09,33.02,33.06,29200.0,16.8935,16.9293,16.8935,16.9139,29200.0
2010-03-31 10:05:00,33.07,33.1,33.04,33.07,28600.0,16.9191,16.9344,16.9037,16.9191,28600.0
2010-03-31 10:10:00,33.07,33.08,33.03,33.04,29700.0,16.9191,16.9242,16.8986,16.9037,29700.0
2010-03-31 10:15:00,33.04,33.08,33.03,33.06,28900.0,16.9037,16.9242,16.8986,16.9139,28900.0
2010-03-31 10:20:00,33.07,33.15,33.06,33.15,22200.0,16.9191,16.96,16.9139,16.96,22200.0
2010-03-31 10:25:00,33.14,33.16,33.12,33.13,20100.0,16.9549,16.9651,16.9446,16.9498,20100.0
2010-03-31 10:30:00,33.14,33.18,33.14,33.16,22500.0,16.9549,16.9753,16.9549,16.9651,22500.0
2010-03-31 10:35:00,33.16,33.16,33.1,33.1,22500.0,16.9651,16.9651,16.9344,16.9344,22500.0
2010-03-31 10:40:00,33.1,33.11,33.07,33.08,17200.0,16.9344,16.9395,16.9191,16.9242,17200.0
2010-03-31 10:45:00,33.09,33.09,33.06,33.06,20600.0,16.9293,16.9293,16.9139,16.9139,20600.0
2010-03-31 10:50:00,33.06,33.09,33.06,33.07,21100.0,16.9139,16.9293,16.9139,16.9191,21100.0
2010-03-31 10:55:00,33.07,33.11,33.07,33.11,23800.0,16.9191,16.9395,16.9191,16.9395,23800.0
2010-03-31 11:00:00,33.11,33.11,33.06,33.08,16800.0,16.9395,16.9395,16.9139,16.9242,16800.0
2010-03-31 11:05:00,33.09,33.1,33.07,33.1,17400.0,16.9293,16.9344,16.9191,16.9344,17400.0
2010-03-31 11:10:00,33.1,33.12,33.09,33.1,16000.0,16.9344,16.9446,16.9293,16.9344,16000.0
2010-03-31 11:15:00,33.09,33.13,33.07,33.12,28800.0,16.9293,16.9498,16.9191,16.9446,28800.0
2010-03-31 11:20:00,33.11,33.17,33.1,33.17,12000.0,16.9395,16.9702,16.9344,16.9702,12000.0
2010-03-31 11:25:00,33.17,33.17,33.13,33.14,19100.0,16.9702,16.9702,16.9498,16.9549,19100.0
2010-03-31 11:30:00,33.13,33.15,33.12,33.13,45600.0,16.9498,16.96,16.9446,16.9498,45600.0
2010-03-31 11:35:00,33.13,33.16,33.11,33.14,42000.0,16.9498,16.9651,16.9395,16.9549,42000.0
2010-03-31 11:40:00,33.15,33.19,33.14,33.15,31600.0,16.96,16.9805,16.9549,16.96,31600.0
2010-03-31 11:45:00,33.15,33.15,33.12,33.14,9700.0,16.96,16.96,16.9446,16.9549,9700.0
2010-03-31 11:50:00,33.15,33.15,33.11,33.11,6000.0,16.96,16.96,16.9395,16.9395,6000.0
2010-03-31 11:55:00,33.12,33.13,33.1,33.12,15500.0,16.9446,16.9498,16.9344,16.9446,15500.0
2010-03-31 12:00:00,33.13,33.14,33.12,33.13,18900.0,16.9498,16.9549,16.9446,16.9498,18900.0
2010-03-31 12:05:00,33.12,33.13,33.1,33.1,19500.0,16.9446,16.9498,16.9344,16.9344,19500.0
2010-03-31 12:10:00,33.1,33.13,33.1,33.12,18200.0,16.9344,16.9498,16.9344,16.9446,18200.0
2010-03-31 12:15:00,33.13,33.16,33.12,33.14,17700.0,16.9498,16.9651,16.9446,16.9549,17700.0
2010-03-31 12:20:00,33.15,33.18,33.14,33.16,26100.0,16.96,16.9753,16.9549,16.9651,26100.0
2010-03-31 12:25:00,33.16,33.18,33.15,33.15,15200.0,16.9651,16.9753,16.96,16.96,15200.0
2010-03-31 12:30:00,33.15,33.16,33.13,33.14,24500.0,16.96,16.9651,16.9498,16.9549,24500.0
2010-03-31 12:35:00,33.15,33.16,33.13,33.16,17900.0,16.96,16.9651,16.9498,16.9651,17900.0
2010-03-31 12:40:00,33.15,33.16,33.14,33.14,14400.0,16.96,16.9651,16.9549,16.9549,14400.0
2010-03-31 12:45:00,33.14,33.17,33.13,33.14,30100.0,16.9549,16.9702,16.9498,16.9549,30100.0
2010-03-31 12:50:00,33.14,33.15,33.11,33.14,26300.0,16.9549,16.96,16.9395,16.9549,26300.0
2010-03-31 12:55:00,33.15,33.15,33.12,33.12,19100.0,16.96,16.96,16.9446,16.9446,19100.0
2010-03-31 13:00:00,33.13,33.15,33.12,33.15,45800.0,16.9498,16.96,16.9446,16.96,45800.0
2010-03-31 13:05:00,33.15,33.18,33.14,33.15,24500.0,16.96,16.9753,16.9549,16.96,24500.0
2010-03-31 13:10:00,33.15,33.18,33.15,33.18,14000.0,16.96,16.9753,16.96,16.9753,14000.0
2010-03-31 13:15:00,33.18,33.18,33.17,33.17,13300.0,16.9753,16.9753,16.9702,16.9702,13300.0
2010-03-31 13:20:00,33.17,33.18,33.15,33.16,28600.0,16.9702,16.9753,16.96,16.9651,28600.0
2010-03-31 13:25:00,33.16,33.17,33.15,33.17,9800.0,16.9651,16.9702,16.96,16.9702,9800.0
2010-03-31 13:30:00,33.17,33.21,33.16,33.2,31200.0,16.9702,16.9907,16.9651,16.9856,31200.0
2010-03-31 13:35:00,33.2,33.22,33.17,33.17,24200.0,16.9856,16.9958,16.9702,16.9702,24200.0
2010-03-31 13:40:00,33.18,33.2,33.18,33.19,16600.0,16.9753,16.9856,16.9753,16.9805,16600.0
2010-03-31 13:45:00,33.19,33.19,33.18,33.18,7900.0,16.9805,16.9805,16.9753,16.9753,7900.0
2010-03-31 13:50:00,33.18,33.21,33.17,33.21,10700.0,16.9753,16.9907,16.9702,16.9907,10700.0
2010-03-31 13:55:00,33.21,33.21,33.18,33.18,12500.0,16.9907,16.9907,16.9753,16.9753,12500.0
2010-03-31 14:00:00,33.19,33.19,33.16,33.17,11600.0,16.9805,16.9805,16.9651,16.9702,11600.0
2010-03-31 14:05:00,33.18,33.2,33.16,33.19,17800.0,16.9753,16.9856,16.9651,16.9805,17800.0
2010-03-31 14:10:00,33.2,33.2,33.18,33.2,18300.0,16.9856,16.9856,16.9753,16.9856,18300.0
2010-03-31 14:15:00,33.19,33.22,33.19,33.22,18700.0,16.9805,16.9958,16.9805,16.9958,18700.0
2010-03-31 14:20:00,33.21,33.22,33.21,33.21,7900.0,16.9907,16.9958,16.9907,16.9907,7900.0
2010-03-31 14:25:00,33.21,33.24,33.21,33.23,27000.0,16.9907,17.006,16.9907,17.0009,27000.0
2010-03-31 14:30:00,33.23,33.25,33.23,33.23,27400.0,17.0009,17.0112,17.0009,17.0009,27400.0
2010-03-31 14:35:00,33.23,33.23,33.21,33.22,10100.0,17.0009,17.0009,16.9907,16.9958,10100.0
2010-03-31 14:40:00,33.21,33.22,33.19,33.22,30100.0,16.9907,16.9958,16.9805,16.9958,30100.0
2010-03-31 14:45:00,33.21,33.23,33.19,33.2,42200.0,16.9907,17.0009,16.9805,16.9856,42200.0
2010-03-31 14:50:00,33.19,33.22,33.18,33.22,43600.0,16.9805,16.9958,16.9753,16.9958,43600.0
2010-03-31 14:55:00,33.22,33.22,33.2,33.21,10900.0,16.9958,16.9958,16.9856,16.9907,10900.0
2010-03-31 15:00:00,33.2,33.21,33.18,33.21,39200.0,16.9856,16.9907,16.9753,16.9907,39200.0
2010-03-31 15:05:00,33.21,33.21,33.17,33.17,47200.0,16.9907,16.9907,16.9702,16.9702,47200.0
2010-03-31 15:10:00,33.18,33.18,33.16,33.17,34400.0,16.9753,16.9753,16.9651,16.9702,34400.0
2010-03-31 15:15:00,33.18,33.18,33.14,33.14,29500.0,16.9753,16.9753,16.9549,16.9549,29500.0
2010-03-31 15:20:00,33.15,33.15,33.1,33.1,25100.0,16.96,16.96,16.9344,16.9344,25100.0
2010-03-31 15:25:00,33.1,33.17,33.1,33.14,58300.0,16.9344,16.9702,16.9344,16.9549,58300.0
2010-03-31 15:30:00,33.15,33.16,33.15,33.16,24700.0,16.96,16.9651,16.96,16.9651,24700.0
2010-03-31 15:35:00,33.16,33.17,33.15,33.17,27200.0,16.9651,16.9702,16.96,16.9702,27200.0
2010-03-31 15:40:00,33.17,33.18,33.16,33.18,31900.0,16.9702,16.9753,16.9651,16.9753,31900.0
2010-03-31 15:45:00,33.17,33.18,33.09,33.1,104500.0,16.9702,16.9753,16.9293,16.9344,104500.0
2010-03-31 15:50:00,33.09,33.15,33.09,33.14,57600.0,16.9293,16.96,16.9293,16.9549,57600.0
2010-03-31 15:55:00,33.14,33.18,33.14,33.17,125100.0,16.9549,16.9753,16.9549,16.9702,125100.0
2010-04-01 09:30:00,33.29,33.29,33.21,33.25,43600.0,17.0316,17.0316,16.9907,17.0112,43600.0
2010-04-01 09:35:00,33.26,33.34,33.26,33.31,37200.0,17.0163,17.0572,17.0163,17.0418,37200.0
2010-04-01 09:40:00,33.32,33.35,33.3,33.31,38400.0,17.047,17.0623,17.0367,17.0418,38400.0
2010-04-01 09:45:00,33.32,33.38,33.32,33.34,28600.0,17.047,17.0777,17.047,17.0572,28600.0
2010-04-01 09:50:00,33.34,33.35,33.31,33.31,32600.0,17.0572,17.0623,17.0418,17.0418,32600.0
2010-04-01 09:55:00,33.3,33.32,33.28,33.3,32900.0,17.0367,17.047,17.0265,17.0367,32900.0
2010-04-01 10:00:00,33.31,33.33,33.27,33.27,67900.0,17.0418,17.0521,17.0214,17.0214,67900.0
2010-04-01 10:05:00,33.27,33.28,33.26,33.27,42700.0,17.0214,17.0265,17.0163,17.0214,42700.0
2010-04-01 10:10:00,33.26,33.27,33.23,33.25,103700.0,17.0163,17.0214,17.0009,17.0112,103700.0
2010-04-01 10:15:00,33.25,33.28,33.24,33.26,42300.0,17.0112,17.0265,17.006,17.0163,42300.0
2010-04-01 10:20:00,33.25,33.28,33.25,33.28,12600.0,17.0112,17.0265,17.0112,17.0265,12600.0
2010-04-01 10:25:00,33.28,33.32,33.27,33.32,18000.0,17.0265,17.047,17.0214,17.047,18000.0
2010-04-01 10:30:00,33.32,33.33,33.31,33.33,18700.0,17.047,17.0521,17.0418,17.0521,18700.0
2010-04-01 10:35:00,33.33,33.38,33.33,33.38,52900.0,17.0521,17.0777,17.0521,17.0777,52900.0
2010-04-01 10:40:00,33.38,33.4,33.37,33.4,11500.0,17.0777,17.0879,17.0725,17.0879,11500.0
2010-04-01 10:45:00,33.4,33.4,33.36,33.38,29600.0,17.0879,17.0879,17.0674,17.0777,29600.0
2010-04-01 10:50:00,33.37,33.39,33.35,33.38,37900.0,17.0725,17.0828,17.0623,17.0777,37900.0
2010-04-01 10:55:00,33.39,33.4,33.34,33.39,19800.0,17.0828,17.0879,17.0572,17.0828,19800.0
2010-04-01 11:00:00,33.38,33.41,33.38,33.39,18800.0,17.0777,17.093,17.0777,17.0828,18800.0
2010-04-01 11:05:00,33.39,33.41,33.39,33.41,24200.0,17.0828,17.093,17.0828,17.093,24200.0
2010-04-01 11:10:00,33.41,33.44,33.39,33.43,21100.0,17.093,17.1084,17.0828,17.1032,21100.0
2010-04-01 11:15:00,33.43,33.43,33.39,33.41,21000.0,17.1032,17.1032,17.0828,17.093,21000.0
2010-04-01 11:20:00,33.41,33.42,33.39,33.42,10500.0,17.093,17.0981,17.0828,17.0981,10500.0
2010-04-01 11:25:00,33.42,33.44,33.41,33.44,10100.0,17.0981,17.1084,17.093,17.1084,10100.0
2010-04-01 11:30:00,33.44,33.45,33.43,33.45,25500.0,17.1084,17.1135,17.1032,17.1135,25500.0
2010-04-01 11:35:00,33.45,33.45,33.42,33.45,15100.0,17.1135,17.1135,17.0981,17.1135,15100.0
2010-04-01 11:40:00,33.45,33.45,33.44,33.45,11200.0,17.1135,17.1135,17.1084,17.1135,11200.0
2010-04-01 11:45:00,33.45,33.45,33.43,33.45,12800.0,17.1135,17.1135,17.1032,17.1135,12800.0
2010-04-01 11:50:00,33.44,33.45,33.43,33.43,31300.0,17.1084,17.1135,17.1032,17.1032,31300.0
2010-04-01 11:55:00,33.44,33.44,33.4,33.4,11300.0,17.1084,17.1084,17.0879,17.0879,11300.0
2010-04-01 12:00:00,33.41,33.41,33.38,33.38,21500.0,17.093,17.093,17.0777,17.0777,21500.0
2010-04-01 12:05:00,33.38,33.39,33.34,33.35,38800.0,17.0777,17.0828,17.0572,17.0623,38800.0
2010-04-01 12:10:00,33.35,33.35,33.34,33.34,6400.0,17.0623,17.0623,17.0572,17.0572,6400.0
2010-04-01 12:15:00,33.35,33.35,33.34,33.34,5600.0,17.0623,17.0623,17.0572,17.0572,5600.0
2010-04-01 12:20:00,33.35,33.35,33.33,33.34,9900.0,17.0623,17.0623,17.0521,17.0572,9900.0
2010-04-01 12:25:00,33.34,33.34,33.31,33.31,14700.0,17.0572,17.0572,17.0418,17.0418,14700.0
2010-04-01 12:30:00,33.32,33.32,33.31,33.31,7000.0,17.047,17.047,17.0418,17.0418,7000.0
2010-04-01 12:35:00,33.31,33.32,33.27,33.27,19200.0,17.0418,17.047,17.0214,17.0214,19200.0
2010-04-01 12:40:00,33.28,33.31,33.26,33.31,26900.0,17.0265,17.0418,17.0163,17.0418,26900.0
2010-04-01 12:45:00,33.32,33.33,33.31,33.33,9900.0,17.047,17.0521,17.0418,17.0521,9900.0
2010-04-01 12:50:00,33.33,33.34,33.31,33.32,21600.0,17.0521,17.0572,17.0418,17.047,21600.0
2010-04-01 12:55:00,33.32,33.33,33.3,33.3,13900.0,17.047,17.0521,17.0367,17.0367,13900.0
2010-04-01 13:00:00,33.3,33.31,33.28,33.3,14600.0,17.0367,17.0418,17.0265,17.0367,14600.0
2010-04-01 13:05:00,33.3,33.3,33.26,33.28,31400.0,17.0367,17.0367,17.0163,17.0265,31400.0
2010-04-01 13:10:00,33.29,33.31,33.28,33.29,11400.0,17.0316,17.0418,17.0265,17.0316,11400.0
2010-04-01 13:15:00,33.29,33.32,33.28,33.32,8000.0,17.0316,17.047,17.0265,17.047,8000.0
2010-04-01 13:20:00,33.32,33.33,33.31,33.33,10000.0,17.047,17.0521,17.0418,17.0521,10000.0
2010-04-01 13:25:00,33.32,33.33,33.3,33.3,13200.0,17.047,17.0521,17.0367,17.0367,13200.0
2010-04-01 13:30:00,33.3,33.32,33.29,33.3,20100.0,17.0367,17.047,17.0316,17.0367,20100.0
2010-04-01 13:35:00,33.29,33.3,33.29,33.29,8000.0,17.0316,17.0367,17.0316,17.0316,8000.0
2010-04-01 13:40:00,33.3,33.3,33.28,33.29,21100.0,17.0367,17.0367,17.0265,17.0316,21100.0
2010-04-01 13:45:00,33.29,33.29,33.26,33.29,30900.0,17.0316,17.0316,17.0163,17.0316,30900.0
2010-04-01 13:50:00,33.29,33.29,33.27,33.29,9400.0,17.0316,17.0316,17.0214,17.0316,9400.0
2010-04-01 13:55:00,33.28,33.29,33.24,33.25,42800.0,17.0265,17.0316,17.006,17.0112,42800.0
2010-04-01 14:00:00,33.25,33.25,33.24,33.25,18300.0,17.0112,17.0112,17.006,17.0112,18300.0
2010-04-01 14:05:00,33.24,33.25,33.23,33.24,21600.0,17.006,17.0112,17.0009,17.006,21600.0
2010-04-01 14:10:00,33.25,33.25,33.24,33.25,15000.0,17.0112,17.0112,17.006,17.0112,15000.0
2010-04-01 14:15:00,33.25,33.25,33.24,33.24,15300.0,17.0112,17.0112,17.006,17.006,15300.0
2010-04-01 14:20:00,33.25,33.25,33.24,33.25,10400.0,17.0112,17.0112,17.006,17.0112,10400.0
2010-04-01 14:25:00,33.25,33.25,33.24,33.25,33200.0,17.0112,17.0112,17.006,17.0112,33200.0
2010-04-01 14:30:00,33.25,33.25,33.23,33.23,27100.0,17.0112,17.0112,17.0009,17.0009,27100.0
2010-04-01 14:35:00,33.22,33.25,33.22,33.25,24400.0,16.9958,17.0112,16.9958,17.0112,24400.0
2010-04-01 14:40:00,33.24,33.24,33.19,33.23,45900.0,17.006,17.006,16.9805,17.0009,45900.0
2010-04-01 14:45:00,33.22,33.25,33.22,33.25,35200.0,16.9958,17.0112,16.9958,17.0112,35200.0
2010-04-01 14:50:00,33.25,33.27,33.24,33.27,89700.0,17.0112,17.0214,17.006,17.0214,89700.0
2010-04-01 14:55:00,33.26,33.29,33.26,33.29,22500.0,17.0163,17.0316,17.0163,17.0316,22500.0
2010-04-01 15:00:00,33.29,33.31,33.28,33.29,76100.0,17.0316,17.0418,17.0265,17.0316,76100.0
2010-04-01 15:05:00,33.28,33.3,33.27,33.3,29800.0,17.0265,17.0367,17.0214,17.0367,29800.0
2010-04-01 15:10:00,33.3,33.3,33.29,33.3,9500.0,17.0367,17.0367,17.0316,17.0367,9500.0
2010-04-01 15:15:00,33.29,33.3,33.26,33.27,23900.0,17.0316,17.0367,17.0163,17.0214,23900.0
2010-04-01 15:20:00,33.27,33.3,33.27,33.28,25100.0,17.0214,17.0367,17.0214,17.0265,25100.0
2010-04-01 15:25:00,33.28,33.29,33.26,33.28,24800.0,17.0265,17.0316,17.0163,17.0265,24800.0
2010-04-01 15:30:00,33.28,33.32,33.28,33.32,53200.0,17.0265,17.047,17.0265,17.047,53200.0
2010-04-01 15:35:00,33.33,33.33,33.3,33.32,47900.0,17.0521,17.0521,17.0367,17.047,47900.0
2010-04-01 15:40:00,33.31,33.35,33.31,33.35,56900.0,17.0418,17.0623,17.0418,17.0623,56900.0
2010-04-01 15:45:00,33.35,33.38,33.32,33.35,157700.0,17.0623,17.0777,17.047,17.0623,157700.0
2010-04-01 15:50:00,33.35,33.41,33.34,33.4,91400.0,17.0623,17.093,17.0572,17.0879,91400.0
2010-04-01 15:55:00,33.4,33.42,33.39,33.41,94700.0,17.0879,17.0981,17.0828,17.093,94700.0
2010-04-05 09:30:00,33.51,33.52,33.39,33.41,68900.0,17.1442,17.1493,17.0828,17.093,68900.0
2010-04-05 09:35:00,33.42,33.44,33.35,33.36,19400.0,17.0981,17.1084,17.0623,17.0674,19400.0
2010-04-05 09:40:00,33.35,33.37,33.32,33.36,35900.0,17.0623,17.0725,17.047,17.0674,35900.0
2010-04-05 09:45:00,33.36,33.4,33.36,33.39,22300.0,17.0674,17.0879,17.0674,17.0828,22300.0
2010-04-05 09:50:00,33.38,33.44,33.38,33.44,20600.0,17.0777,17.1084,17.0777,17.1084,20600.0
2010-04-05 09:55:00,33.43,33.44,33.4,33.43,43600.0,17.1032,17.1084,17.0879,17.1032,43600.0
2010-04-05 10:00:00,33.44,33.45,33.38,33.4,20600.0,17.1084,17.1135,17.0777,17.0879,20600.0
2010-04-05 10:05:00,33.4,33.41,33.39,33.4,13000.0,17.0879,17.093,17.0828,17.0879,13000.0
2010-04-05 10:10:00,33.39,33.44,33.39,33.42,28800.0,17.0828,17.1084,17.0828,17.0981,28800.0
2010-04-05 10:15:00,33.42,33.42,33.38,33.39,21600.0,17.0981,17.0981,17.0777,17.0828,21600.0
2010-04-05 10:20:00,33.39,33.4,33.37,33.39,35800.0,17.0828,17.0879,17.0725,17.0828,35800.0
2010-04-05 10:25:00,33.39,33.4,33.31,33.32,45200.0,17.0828,17.0879,17.0418,17.047,45200.0
2010-04-05 10:30:00,33.31,33.36,33.31,33.36,23000.0,17.0418,17.0674,17.0418,17.0674,23000.0
2010-04-05 10:35:00,33.36,33.43,33.35,33.4,33400.0,17.0674,17.1032,17.0623,17.0879,33400.0
2010-04-05 10:40:00,33.4,33.43,33.4,33.43,15200.0,17.0879,17.1032,17.0879,17.1032,15200.0
2010-04-05 10:45:00,33.43,33.44,33.42,33.44,25500.0,17.1032,17.1084,17.0981,17.1084,25500.0
2010-04-05 10:50:00,33.43,33.44,33.4,33.4,7700.0,17.1032,17.1084,17.0879,17.0879,7700.0
2010-04-05 10:55:00,33.41,33.42,33.41,33.41,16100.0,17.093,17.0981,17.093,17.093,16100.0
2010-04-05 11:00:00,33.41,33.42,33.38,33.4,28800.0,17.093,17.0981,17.0777,17.0879,28800.0
2010-04-05 11:05:00,33.39,33.43,33.39,33.42,17200.0,17.0828,17.1032,17.0828,17.0981,17200.0
2010-04-05 11:10:00,33.43,33.44,33.42,33.44,9100.0,17.1032,17.1084,17.0981,17.1084,9100.0
2010-04-05 11:15:00,33.43,33.44,33.42,33.43,24000.0,17.1032,17.1084,17.0981,17.1032,24000.0
2010-04-05 11:20:00,33.43,33.45,33.42,33.45,31900.0,17.1032,17.1135,17.0981,17.1135,31900.0
2010-04-05 11:25:00,33.44,33.45,33.44,33.45,29400.0,17.1084,17.1135,17.1084,17.1135,29400.0
2010-04-05 11:30:00,33.45,33.45,33.44,33.44,13800.0,17.1135,17.1135,17.1084,17.1084,13800.0
2010-04-05 11:35:00,33.44,33.44,33.41,33.42,19900.0,17.1084,17.1084,17.093,17.0981,19900.0
2010-04-05 11:40:00,33.42,33.46,33.42,33.44,20100.0,17.0981,17.1186,17.0981,17.1084,20100.0
2010-04-05 11:45:00,33.45,33.47,33.44,33.44,19500.0,17.1135,17.1237,17.1084,17.1084,19500.0
2010-04-05 11:50:00,33.45,33.48,33.45,33.48,12900.0,17.1135,17.1288,17.1135,17.1288,12900.0
2010-04-05 11:55:00,33.48,33.49,33.47,33.48,13600.0,17.1288,17.1339,17.1237,17.1288,13600.0
2010-04-05 12:00:00,33.49,33.49,33.47,33.48,13500.0,17.1339,17.1339,17.1237,17.1288,13500.0
2010-04-05 12:05:00,33.47,33.49,33.46,33.46,22000.0,17.1237,17.1339,17.1186,17.1186,22000.0
2010-04-05 12:10:00,33.46,33.46,33.42,33.45,44000.0,17.1186,17.1186,17.0981,17.1135,44000.0
2010-04-05 12:15:00,33.44,33.44,33.42,33.42,7900.0,17.1084,17.1084,17.0981,17.0981,7900.0
2010-04-05 12:20:00,33.43,33.44,33.42,33.42,13500.0,17.1032,17.1084,17.0981,17.0981,13500.0
2010-04-05 12:25:00,33.42,33.42,33.39,33.39,13000.0,17.0981,17.0981,17.0828,17.0828,13000.0
2010-04-05 12:30:00,33.39,33.42,33.39,33.42,14200.0,17.0828,17.0981,17.0828,17.0981,14200.0
2010-04-05 12:35:00,33.42,33.43,33.4,33.4,10000.0,17.0981,17.1032,17.0879,17.0879,10000.0
2010-04-05 12:40:00,33.4,33.43,33.4,33.43,11400.0,17.0879,17.1032,17.0879,17.1032,11400.0
2010-04-05 12:45:00,33.43,33.43,33.41,33.42,6700.0,17.1032,17.1032,17.093,17.0981,6700.0
2010-04-05 12:50:00,33.42,33.42,33.4,33.41,15200.0,17.0981,17.0981,17.0879,17.093,15200.0
2010-04-05 12:55:00,33.42,33.42,33.4,33.41,8300.0,17.0981,17.0981,17.0879,17.093,8300.0
2010-04-05 13:00:00,33.4,33.43,33.4,33.43,8700.0,17.0879,17.1032,17.0879,17.1032,8700.0
2010-04-05 13:05:00,33.43,33.43,33.41,33.41,8000.0,17.1032,17.1032,17.093,17.093,8000.0
2010-04-05 13:10:00,33.42,33.44,33.41,33.44,9000.0,17.0981,17.1084,17.093,17.1084,9000.0
2010-04-05 13:15:00,33.44,33.44,33.42,33.42,16300.0,17.1084,17.1084,17.0981,17.0981,16300.0
2010-04-05 13:20:00,33.43,33.43,33.42,33.43,3400.0,17.1032,17.1032,17.0981,17.1032,3400.0
2010-04-05 13:25:00,33.43,33.44,33.42,33.44,13300.0,17.1032,17.1084,17.0981,17.1084,13300.0
2010-04-05 13:30:00,33.43,33.45,33.43,33.44,5600.0,17.1032,17.1135,17.1032,17.1084,5600.0
2010-04-05 13:35:00,33.44,33.45,33.42,33.42,8600.0,17.1084,17.1135,17.0981,17.0981,8600.0
2010-04-05 13:40:00,33.43,33.43,33.4,33.43,37100.0,17.1032,17.1032,17.0879,17.1032,37100.0
2010-04-05 13:45:00,33.43,33.43,33.4,33.41,13400.0,17.1032,17.1032,17.0879,17.093,13400.0
2010-04-05 13:50:00,33.42,33.42,33.41,33.42,8800.0,17.0981,17.0981,17.093,17.0981,8800.0
2010-04-05 13:55:00,33.41,33.42,33.41,33.42,9300.0,17.093,17.0981,17.093,17.0981,9300.0
2010-04-05 14:00:00,33.42,33.42,33.41,33.42,9100.0,17.0981,17.0981,17.093,17.0981,9100.0
2010-04-05 14:05:00,33.42,33.42,33.38,33.38,62000.0,17.0981,17.0981,17.0777,17.0777,62000.0
2010-04-05 14:10:00,33.38,33.39,33.37,33.38,8900.0,17.0777,17.0828,17.0725,17.0777,8900.0
2010-04-05 14:15:00,33.38,33.38,33.37,33.38,26400.0,17.0777,17.0777,17.0725,17.0777,26400.0
2010-04-05 14:20:00,33.38,33.39,33.37,33.39,15300.0,17.0777,17.0828,17.0725,17.0828,15300.0
2010-04-05 14:25:00,33.38,33.39,33.38,33.39,4300.0,17.0777,17.0828,17.0777,17.0828,4300.0
2010-04-05 14:30:00,33.39,33.39,33.38,33.39,40100.0,17.0828,17.0828,17.0777,17.0828,40100.0
2010-04-05 14:35:00,33.39,33.39,33.38,33.38,11000.0,17.0828,17.0828,17.0777,17.0777,11000.0
2010-04-05 14:40:00,33.39,33.39,33.38,33.39,75300.0,17.0828,17.0828,17.0777,17.0828,75300.0
2010-04-05 14:45:00,33.39,33.42,33.38,33.41,35000.0,17.0828,17.0981,17.0777,17.093,35000.0
2010-04-05 14:50:00,33.4,33.41,33.38,33.4,44400.0,17.0879,17.093,17.0777,17.0879,44400.0
2010-04-05 14:55:00,33.4,33.41,33.39,33.41,26100.0,17.0879,17.093,17.0828,17.093,26100.0
2010-04-05 15:00:00,33.4,33.42,33.4,33.42,14500.0,17.0879,17.0981,17.0879,17.0981,14500.0
2010-04-05 15:05:00,33.41,33.42,33.41,33.41,15400.0,17.093,17.0981,17.093,17.093,15400.0
2010-04-05 15:10:00,33.42,33.42,33.41,33.42,12400.0,17.0981,17.0981,17.093,17.0981,12400.0
2010-04-05 15:15:00,33.42,33.42,33.41,33.41,10900.0,17.0981,17.0981,17.093,17.093,10900.0
2010-04-05 15:20:00,33.41,33.42,33.41,33.42,14000.0,17.093,17.0981,17.093,17.0981,14000.0
2010-04-05 15:25:00,33.41,33.41,33.38,33.4,44200.0,17.093,17.093,17.0777,17.0879,44200.0
2010-04-05 15:30:00,33.4,33.4,33.37,33.4,46600.0,17.0879,17.0879,17.0725,17.0879,46600.0
2010-04-05 15:35:00,33.4,33.41,33.39,33.4,41500.0,17.0879,17.093,17.0828,17.0879,41500.0
2010-04-05 15:40:00,33.4,33.41,33.39,33.41,35100.0,17.0879,17.093,17.0828,17.093,35100.0
2010-04-05 15:45:00,33.41,33.49,33.4,33.48,80700.0,17.093,17.1339,17.0879,17.1288,80700.0
2010-04-05 15:50:00,33.47,33.48,33.44,33.47,99800.0,17.1237,17.1288,17.1084,17.1237,99800.0
2010-04-05 15:55:00,33.47,33.49,33.46,33.48,97300.0,17.1237,17.1339,17.1186,17.1288,97300.0
2010-04-06 09:30:00,33.38,33.4,33.3,33.3,68000.0,17.0777,17.0879,17.0367,17.0367,68000.0
2010-04-06 09:35:00,33.3,33.42,33.3,33.4,43900.0,17.0367,17.0981,17.0367,17.0879,43900.0
2010-04-06 09:40:00,33.4,33.42,33.36,33.42,19300.0,17.0879,17.0981,17.0674,17.0981,19300.0
2010-04-06 09:45:00,33.42,33.46,33.41,33.46,21900.0,17.0981,17.1186,17.093,17.1186,21900.0
2010-04-06 09:50:00,33.45,33.46,33.43,33.44,22100.0,17.1135,17.1186,17.1032,17.1084,22100.0
2010-04-06 09:55:00,33.44,33.45,33.4,33.4,21400.0,17.1084,17.1135,17.0879,17.0879,21400.0
2010-04-06 10:00:00,33.4,33.43,33.38,33.43,25200.0,17.0879,17.1032,17.0777,17.1032,25200.0
2010-04-06 10:05:00,33.44,33.44,33.43,33.43,15700.0,17.1084,17.1084,17.1032,17.1032,15700.0
2010-04-06 10:10:00,33.44,33.47,33.43,33.46,23700.0,17.1084,17.1237,17.1032,17.1186,23700.0
2010-04-06 10:15:00,33.46,33.49,33.43,33.44,27000.0,17.1186,17.1339,17.1032,17.1084,27000.0
2010-04-06 10:20:00,33.44,33.47,33.43,33.47,23900.0,17.1084,17.1237,17.1032,17.1237,23900.0
2010-04-06 10:25:00,33.46,33.49,33.46,33.49,24200.0,17.1186,17.1339,17.1186,17.1339,24200.0
2010-04-06 10:30:00,33.48,33.49,33.48,33.48,15200.0,17.1288,17.1339,17.1288,17.1288,15200.0
2010-04-06 10:35:00,33.49,33.49,33.47,33.47,33800.0,17.1339,17.1339,17.1237,17.1237,33800.0
2010-04-06 10:40:00,33.47,33.49,33.45,33.46,32800.0,17.1237,17.1339,17.1135,17.1186,32800.0
2010-04-06 10:45:00,33.46,33.46,33.45,33.46,17500.0,17.1186,17.1186,17.1135,17.1186,17500.0
2010-04-06 10:50:00,33.46,33.48,33.46,33.48,17900.0,17.1186,17.1288,17.1186,17.1288,17900.0
2010-04-06 10:55:00,33.48,33.52,33.47,33.52,121100.0,17.1288,17.1493,17.1237,17.1493,121100.0
2010-04-06 11:00:00,33.52,33.53,33.51,33.53,30600.0,17.1493,17.1544,17.1442,17.1544,30600.0
2010-04-06 11:05:00,33.53,33.53,33.51,33.52,34400.0,17.1544,17.1544,17.1442,17.1493,34400.0
2010-04-06 11:10:00,33.52,33.52,33.51,33.51,16600.0,17.1493,17.1493,17.1442,17.1442,16600.0
2010-04-06 11:15:00,33.52,33.52,33.51,33.51,24200.0,17.1493,17.1493,17.1442,17.1442,24200.0
2010-04-06 11:20:00,33.51,33.52,33.5,33.52,16700.0,17.1442,17.1493,17.1391,17.1493,16700.0
2010-04-06 11:25:00,33.52,33.53,33.51,33.53,12100.0,17.1493,17.1544,17.1442,17.1544,12100.0
2010-04-06 11:30:00,33.52,33.53,33.5,33.5,25300.0,17.1493,17.1544,17.1391,17.1391,25300.0
2010-04-06 11:35:00,33.5,33.51,33.47,33.47,25500.0,17.1391,17.1442,17.1237,17.1237,25500.0
2010-04-06 11:40:00,33.47,33.51,33.47,33.51,24600.0,17.1237,17.1442,17.1237,17.1442,24600.0
2010-04-06 11:45:00,33.51,33.52,33.51,33.52,7700.0,17.1442,17.1493,17.1442,17.1493,7700.0
2010-04-06 11:50:00,33.51,33.52,33.51,33.51,9200.0,17.1442,17.1493,17.1442,17.1442,9200.0
2010-04-06 11:55:00,33.52,33.52,33.49,33.5,19900.0,17.1493,17.1493,17.1339,17.1391,19900.0
2010-04-06 12:00:00,33.5,33.52,33.5,33.52,12700.0,17.1391,17.1493,17.1391,17.1493,12700.0
2010-04-06 12:05:00,33.52,33.53,33.51,33.53,22300.0,17.1493,17.1544,17.1442,17.1544,22300.0
2010-04-06 12:10:00,33.53,33.53,33.5,33.5,24400.0,17.1544,17.1544,17.1391,17.1391,24400.0
2010-04-06 12:15:00,33.51,33.53,33.51,33.53,10300.0,17.1442,17.1544,17.1442,17.1544,10300.0
2010-04-06 12:20:00,33.52,33.53,33.52,33.53,8800.0,17.1493,17.1544,17.1493,17.1544,8800.0
2010-04-06 12:25:00,33.53,33.53,33.52,33.53,4100.0,17.1544,17.1544,17.1493,17.1544,4100.0
2010-04-06 12:30:00,33.53,33.53,33.52,33.53,14300.0,17.1544,17.1544,17.1493,17.1544,14300.0
2010-04-06 12:35:00,33.52,33.53,33.52,33.53,5500.0,17.1493,17.1544,17.1493,17.1544,5500.0
2010-04-06 12:40:00,33.52,33.53,33.52,33.53,7100.0,17.1493,17.1544,17.1493,17.1544,7100.0
2010-04-06 12:45:00,33.52,33.53,33.52,33.53,8400.0,17.1493,17.1544,17.1493,17.1544,8400.0
2010-04-06 12:50:00,33.53,33.53,33.52,33.53,9100.0,17.1544,17.1544,17.1493,17.1544,9100.0
2010-04-06 12:55:00,33.53,33.58,33.52,33.58,53700.0,17.1544,17.18,17.1493,17.18,53700.0
2010-04-06 13:00:00,33.58,33.58,33.57,33.58,11600.0,17.18,17.18,17.1749,17.18,11600.0
2010-04-06 13:05:00,33.58,33.6,33.58,33.6,13200.0,17.18,17.1902,17.18,17.1902,13200.0
2010-04-06 13:10:00,33.59,33.6,33.59,33.6,13000.0,17.1851,17.1902,17.1851,17.1902,13000.0
2010-04-06 13:15:00,33.6,33.6,33.58,33.6,16700.0,17.1902,17.1902,17.18,17.1902,16700.0
2010-04-06 13:20:00,33.59,33.63,33.59,33.62,38600.0,17.1851,17.2056,17.1851,17.2004,38600.0
2010-04-06 13:25:00,33.62,33.64,33.61,33.62,23600.0,17.2004,17.2107,17.1953,17.2004,23600.0
2010-04-06 13:30:00,33.62,33.62,33.61,33.62,3800.0,17.2004,17.2004,17.1953,17.2004,3800.0
2010-04-06 13:35:00,33.62,33.62,33.59,33.6,35200.0,17.2004,17.2004,17.1851,17.1902,35200.0
2010-04-06 13:40:00,33.6,33.6,33.59,33.6,6800.0,17.1902,17.1902,17.1851,17.1902,6800.0
2010-04-06 13:45:00,33.6,33.61,33.59,33.61,24700.0,17.1902,17.1953,17.1851,17.1953,24700.0
2010-04-06 13:50:00,33.61,33.63,33.6,33.63,18400.0,17.1953,17.2056,17.1902,17.2056,18400.0
2010-04-06 13:55:00,33.63,33.64,33.63,33.64,13700.0,17.2056,17.2107,17.2056,17.2107,13700.0
2010-04-06 14:00:00,33.64,33.68,33.63,33.68,39000.0,17.2107,17.2311,17.2056,17.2311,39000.0
2010-04-06 14:05:00,33.68,33.7,33.67,33.7,59600.0,17.2311,17.2414,17.226,17.2414,59600.0
2010-04-06 14:10:00,33.7,33.72,33.69,33.72,28100.0,17.2414,17.2516,17.2363,17.2516,28100.0
2010-04-06 14:15:00,33.72,33.75,33.72,33.75,55700.0,17.2516,17.267,17.2516,17.267,55700.0
2010-04-06 14:20:00,33.75,33.75,33.74,33.74,39600.0,17.267,17.267,17.2618,17.2618,39600.0
2010-04-06 14:25:00,33.75,33.75,33.74,33.75,40700.0,17.267,17.267,17.2618,17.267,40700.0
2010-04-06 14:30:00,33.75,33.76,33.74,33.76,43900.0,17.267,17.2721,17.2618,17.2721,43900.0
2010-04-06 14:35:00,33.75,33.79,33.75,33.79,44800.0,17.267,17.2874,17.267,17.2874,44800.0
2010-04-06 14:40:00,33.79,33.8,33.78,33.8,62400.0,17.2874,17.2925,17.2823,17.2925,62400.0
2010-04-06 14:45:00,33.8,33.82,33.79,33.79,171400.0,17.2925,17.3028,17.2874,17.2874,171400.0
2010-04-06 14:50:00,33.79,33.8,33.79,33.79,21400.0,17.2874,17.2925,17.2874,17.2874,21400.0
2010-04-06 14:55:00,33.8,33.83,33.79,33.83,94300.0,17.2925,17.3079,17.2874,17.3079,94300.0
2010-04-06 15:00:00,33.82,33.83,33.81,33.81,34000.0,17.3028,17.3079,17.2977,17.2977,34000.0
2010-04-06 15:05:00,33.81,33.82,33.8,33.81,25500.0,17.2977,17.3028,17.2925,17.2977,25500.0
2010-04-06 15:10:00,33.81,33.81,33.8,33.81,28800.0,17.2977,17.2977,17.2925,17.2977,28800.0
2010-04-06 15:15:00,33.81,33.82,33.8,33.81,45000.0,17.2977,17.3028,17.2925,17.2977,45000.0
2010-04-06 15:20:00,33.82,33.83,33.79,33.8,53900.0,17.3028,17.3079,17.2874,17.2925,53900.0
2010-04-06 15:25:00,33.79,33.8,33.78,33.79,49100.0,17.2874,17.2925,17.2823,17.2874,49100.0
2010-04-06 15:30:00,33.79,33.81,33.79,33.8,70200.0,17.2874,17.2977,17.2874,17.2925,70200.0
2010-04-06 15:35:00,33.81,33.83,33.8,33.83,55500.0,17.2977,17.3079,17.2925,17.3079,55500.0
2010-04-06 15:40:00,33.83,33.84,33.82,33.83,65300.0,17.3079,17.313,17.3028,17.3079,65300.0
2010-04-06 15:45:00,33.84,33.88,33.83,33.87,104100.0,17.313,17.3335,17.3079,17.3284,104100.0
2010-04-06 15:50:00,33.88,33.88,33.83,33.86,147400.0,17.3335,17.3335,17.3079,17.3232,147400.0
2010-04-06 15:55:00,33.86,33.88,33.85,33.88,247700.0,17.3232,17.3335,17.3181,17.3335,247700.0
2010-04-07 09:30:00,33.79,33.82,33.68,33.69,79000.0,17.2874,17.3028,17.2311,17.2363,79000.0
2010-04-07 09:35:00,33.68,33.74,33.63,33.63,47100.0,17.2311,17.2618,17.2056,17.2056,47100.0
2010-04-07 09:40:00,33.62,33.66,33.61,33.63,58700.0,17.2004,17.2209,17.1953,17.2056,58700.0
2010-04-07 09:45:00,33.64,33.64,33.57,33.59,43200.0,17.2107,17.2107,17.1749,17.1851,43200.0
2010-04-07 09:50:00,33.6,33.64,33.58,33.62,79300.0,17.1902,17.2107,17.18,17.2004,79300.0
2010-04-07 09:55:00,33.63,33.63,33.61,33.61,13800.0,17.2056,17.2056,17.1953,17.1953,13800.0
2010-04-07 10:00:00,33.6,33.64,33.6,33.62,21500.0,17.1902,17.2107,17.1902,17.2004,21500.0
2010-04-07 10:05:00,33.62,33.63,33.6,33.61,22300.0,17.2004,17.2056,17.1902,17.1953,22300.0
2010-04-07 10:10:00,33.61,33.63,33.6,33.62,25500.0,17.1953,17.2056,17.1902,17.2004,25500.0
2010-04-07 10:15:00,33.62,33.66,33.61,33.65,22100.0,17.2004,17.2209,17.1953,17.2158,22100.0
2010-04-07 10:20:00,33.65,33.66,33.62,33.63,18800.0,17.2158,17.2209,17.2004,17.2056,18800.0
2010-04-07 10:25:00,33.63,33.64,33.61,33.62,16000.0,17.2056,17.2107,17.1953,17.2004,16000.0
2010-04-07 10:30:00,33.62,33.62,33.59,33.59,22800.0,17.2004,17.2004,17.1851,17.1851,22800.0
2010-04-07 10:35:00,33.6,33.6,33.55,33.55,23400.0,17.1902,17.1902,17.1646,17.1646,23400.0
2010-04-07 10:40:00,33.55,33.56,33.51,33.52,27400.0,17.1646,17.1698,17.1442,17.1493,27400.0
2010-04-07 10:45:00,33.52,33.54,33.5,33.51,29200.0,17.1493,17.1595,17.1391,17.1442,29200.0
2010-04-07 10:50:00,33.51,33.55,33.51,33.54,16400.0,17.1442,17.1646,17.1442,17.1595,16400.0
2010-04-07 10:55:00,33.54,33.55,33.52,33.54,17300.0,17.1595,17.1646,17.1493,17.1595,17300.0
2010-04-07 11:00:00,33.53,33.55,33.52,33.54,35300.0,17.1544,17.1646,17.1493,17.1595,35300.0
2010-04-07 11:05:00,33.54,33.59,33.53,33.59,19600.0,17.1595,17.1851,17.1544,17.1851,19600.0
2010-04-07 11:10:00,33.6,33.64,33.58,33.63,30900.0,17.1902,17.2107,17.18,17.2056,30900.0
2010-04-07 11:15:00,33.63,33.63,33.62,33.63,14100.0,17.2056,17.2056,17.2004,17.2056,14100.0
2010-04-07 11:20:00,33.62,33.62,33.59,33.61,24700.0,17.2004,17.2004,17.1851,17.1953,24700.0
2010-04-07 11:25:00,33.61,33.62,33.59,33.61,23300.0,17.1953,17.2004,17.1851,17.1953,23300.0
2010-04-07 11:30:00,33.62,33.62,33.6,33.6,14200.0,17.2004,17.2004,17.1902,17.1902,14200.0
2010-04-07 11:35:00,33.6,33.61,33.58,33.59,58400.0,17.1902,17.1953,17.18,17.1851,58400.0
2010-04-07 11:40:00,33.59,33.6,33.59,33.6,22100.0,17.1851,17.1902,17.1851,17.1902,22100.0
2010-04-07 11:45:00,33.59,33.6,33.56,33.56,16800.0,17.1851,17.1902,17.1698,17.1698,16800.0
2010-04-07 11:50:00,33.57,33.58,33.56,33.58,9200.0,17.1749,17.18,17.1698,17.18,9200.0
2010-04-07 11:55:00,33.58,33.58,33.53,33.54,21700.0,17.18,17.18,17.1544,17.1595,21700.0
2010-04-07 12:00:00,33.54,33.56,33.53,33.53,24600.0,17.1595,17.1698,17.1544,17.1544,24600.0
2010-04-07 12:05:00,33.54,33.55,33.53,33.54,24700.0,17.1595,17.1646,17.1544,17.1595,24700.0
2010-04-07 12:10:00,33.54,33.55,33.54,33.54,7900.0,17.1595,17.1646,17.1595,17.1595,7900.0
2010-04-07 12:15:00,33.54,33.55,33.52,33.52,47400.0,17.1595,17.1646,17.1493,17.1493,47400.0
2010-04-07 12:20:00,33.53,33.53,33.51,33.52,15300.0,17.1544,17.1544,17.1442,17.1493,15300.0
2010-04-07 12:25:00,33.52,33.56,33.51,33.54,29300.0,17.1493,17.1698,17.1442,17.1595,29300.0
2010-04-07 12:30:00,33.54,33.58,33.54,33.58,26600.0,17.1595,17.18,17.1595,17.18,26600.0
2010-04-07 12:35:00,33.57,33.62,33.57,33.61,33900.0,17.1749,17.2004,17.1749,17.1953,33900.0
2010-04-07 12:40:00,33.61,33.62,33.61,33.62,5900.0,17.1953,17.2004,17.1953,17.2004,5900.0
2010-04-07 12:45:00,33.62,33.62,33.59,33.59,19000.0,17.2004,17.2004,17.1851,17.1851,19000.0
2010-04-07 12:50:00,33.59,33.61,33.59,33.6,42300.0,17.1851,17.1953,17.1851,17.1902,42300.0
2010-04-07 12:55:00,33.6,33.62,33.6,33.6,15000.0,17.1902,17.2004,17.1902,17.1902,15000.0
2010-04-07 13:00:00,33.6,33.67,33.6,33.66,45200.0,17.1902,17.226,17.1902,17.2209,45200.0
2010-04-07 13:05:00,33.66,33.69,33.64,33.67,46000.0,17.2209,17.2363,17.2107,17.226,46000.0
2010-04-07 13:10:00,33.66,33.73,33.66,33.72,158600.0,17.2209,17.2567,17.2209,17.2516,158600.0
2010-04-07 13:15:00,33.72,33.73,33.71,33.72,11400.0,17.2516,17.2567,17.2465,17.2516,11400.0
2010-04-07 13:20:00,33.72,33.75,33.72,33.74,37000.0,17.2516,17.267,17.2516,17.2618,37000.0
2010-04-07 13:25:00,33.75,33.79,33.74,33.75,38900.0,17.267,17.2874,17.2618,17.267,38900.0
2010-04-07 13:30:00,33.75,33.76,33.75,33.75,8300.0,17.267,17.2721,17.267,17.267,8300.0
2010-04-07 13:35:00,33.74,33.74,33.73,33.73,46600.0,17.2618,17.2618,17.2567,17.2567,46600.0
2010-04-07 13:40:00,33.73,33.73,33.69,33.69,20500.0,17.2567,17.2567,17.2363,17.2363,20500.0
2010-04-07 13:45:00,33.69,33.7,33.68,33.69,12500.0,17.2363,17.2414,17.2311,17.2363,12500.0
2010-04-07 13:50:00,33.7,33.7,33.69,33.69,13900.0,17.2414,17.2414,17.2363,17.2363,13900.0
2010-04-07 13:55:00,33.69,33.73,33.69,33.73,40000.0,17.2363,17.2567,17.2363,17.2567,40000.0
2010-04-07 14:00:00,33.73,33.74,33.71,33.71,163700.0,17.2567,17.2618,17.2465,17.2465,163700.0
2010-04-07 14:05:00,33.71,33.72,33.7,33.71,50800.0,17.2465,17.2516,17.2414,17.2465,50800.0
2010-04-07 14:10:00,33.71,33.71,33.66,33.68,48500.0,17.2465,17.2465,17.2209,17.2311,48500.0
2010-04-07 14:15:00,33.67,33.68,33.63,33.64,27100.0,17.226,17.2311,17.2056,17.2107,27100.0
2010-04-07 14:20:00,33.63,33.65,33.61,33.65,30200.0,17.2056,17.2158,17.1953,17.2158,30200.0
2010-04-07 14:25:00,33.65,33.65,33.63,33.64,24200.0,17.2158,17.2158,17.2056,17.2107,24200.0
2010-04-07 14:30:00,33.64,33.65,33.63,33.64,31200.0,17.2107,17.2158,17.2056,17.2107,31200.0
2010-04-07 14:35:00,33.64,33.65,33.63,33.64,22700.0,17.2107,17.2158,17.2056,17.2107,22700.0
2010-04-07 14:40:00,33.64,33.65,33.63,33.64,28900.0,17.2107,17.2158,17.2056,17.2107,28900.0
2010-04-07 14:45:00,33.65,33.65,33.63,33.63,21500.0,17.2158,17.2158,17.2056,17.2056,21500.0
2010-04-07 14:50:00,33.63,33.64,33.62,33.63,27600.0,17.2056,17.2107,17.2004,17.2056,27600.0
2010-04-07 14:55:00,33.62,33.63,33.62,33.63,24400.0,17.2004,17.2056,17.2004,17.2056,24400.0
2010-04-07 15:00:00,33.62,33.63,33.56,33.58,123700.0,17.2004,17.2056,17.1698,17.18,123700.0
2010-04-07 15:05:00,33.58,33.58,33.54,33.54,92300.0,17.18,17.18,17.1595,17.1595,92300.0
2010-04-07 15:10:00,33.54,33.55,33.52,33.54,35900.0,17.1595,17.1646,17.1493,17.1595,35900.0
2010-04-07 15:15:00,33.54,33.55,33.5,33.55,67000.0,17.1595,17.1646,17.1391,17.1646,67000.0
2010-04-07 15:20:00,33.55,33.56,33.53,33.55,34700.0,17.1646,17.1698,17.1544,17.1646,34700.0
2010-04-07 15:25:00,33.56,33.56,33.52,33.53,27000.0,17.1698,17.1698,17.1493,17.1544,27000.0
2010-04-07 15:30:00,33.52,33.54,33.51,33.53,27500.0,17.1493,17.1595,17.1442,17.1544,27500.0
2010-04-07 15:35:00,33.52,33.56,33.5,33.55,45500.0,17.1493,17.1698,17.1391,17.1646,45500.0
2010-04-07 15:40:00,33.55,33.55,33.53,33.55,66100.0,17.1646,17.1646,17.1544,17.1646,66100.0
2010-04-07 15:45:00,33.54,33.55,33.54,33.54,34200.0,17.1595,17.1646,17.1595,17.1595,34200.0
2010-04-07 15:50:00,33.54,33.57,33.54,33.54,81200.0,17.1595,17.1749,17.1595,17.1595,81200.0
2010-04-07 15:55:00,33.54,33.58,33.54,33.58,152500.0,17.1595,17.18,17.1595,17.18,152500.0
2010-04-08 09:30:00,33.48,33.55,33.46,33.5,59100.0,17.1288,17.1646,17.1186,17.1391,59100.0
2010-04-08 09:35:00,33.49,33.51,33.44,33.46,23200.0,17.1339,17.1442,17.1084,17.1186,23200.0
2010-04-08 09:40:00,33.47,33.48,33.43,33.45,24900.0,17.1237,17.1288,17.1032,17.1135,24900.0
2010-04-08 09:45:00,33.45,33.49,33.45,33.47,34300.0,17.1135,17.1339,17.1135,17.1237,34300.0
2010-04-08 09:50:00,33.46,33.54,33.46,33.48,31000.0,17.1186,17.1595,17.1186,17.1288,31000.0
2010-04-08 09:55:00,33.47,33.48,33.41,33.43,33100.0,17.1237,17.1288,17.093,17.1032,33100.0
2010-04-08 10:00:00,33.44,33.47,33.42,33.46,29000.0,17.1084,17.1237,17.0981,17.1186,29000.0
2010-04-08 10:05:00,33.47,33.48,33.43,33.44,37200.0,17.1237,17.1288,17.1032,17.1084,37200.0
2010-04-08 10:10:00,33.44,33.55,33.44,33.52,23100.0,17.1084,17.1646,17.1084,17.1493,23100.0
2010-04-08 10:15:00,33.53,33.53,33.49,33.53,15100.0,17.1544,17.1544,17.1339,17.1544,15100.0
2010-04-08 10:20:00,33.53,33.56,33.51,33.56,34000.0,17.1544,17.1698,17.1442,17.1698,34000.0
2010-04-08 10:25:00,33.56,33.58,33.53,33.54,42300.0,17.1698,17.18,17.1544,17.1595,42300.0
2010-04-08 10:30:00,33.54,33.56,33.52,33.53,14900.0,17.1595,17.1698,17.1493,17.1544,14900.0
2010-04-08 10:35:00,33.54,33.54,33.52,33.52,18400.0,17.1595,17.1595,17.1493,17.1493,18400.0
2010-04-08 10:40:00,33.52,33.54,33.52,33.52,19200.0,17.1493,17.1595,17.1493,17.1493,19200.0
2010-04-08 10:45:00,33.52,33.53,33.51,33.51,15300.0,17.1493,17.1544,17.1442,17.1442,15300.0
2010-04-08 10:50:00,33.52,33.54,33.5,33.53,22100.0,17.1493,17.1595,17.1391,17.1544,22100.0
2010-04-08 10:55:00,33.53,33.54,33.5,33.5,32700.0,17.1544,17.1595,17.1391,17.1391,32700.0
2010-04-08 11:00:00,33.5,33.51,33.49,33.51,17900.0,17.1391,17.1442,17.1339,17.1442,17900.0
2010-04-08 11:05:00,33.5,33.51,33.46,33.46,23800.0,17.1391,17.1442,17.1186,17.1186,23800.0
2010-04-08 11:10:00,33.45,33.46,33.43,33.43,13900.0,17.1135,17.1186,17.1032,17.1032,13900.0
2010-04-08 11:15:00,33.44,33.44,33.4,33.4,24400.0,17.1084,17.1084,17.0879,17.0879,24400.0
2010-04-08 11:20:00,33.41,33.43,33.4,33.41,25900.0,17.093,17.1032,17.0879,17.093,25900.0
2010-04-08 11:25:00,33.41,33.41,33.38,33.38,20200.0,17.093,17.093,17.0777,17.0777,20200.0
2010-04-08 11:30:00,33.39,33.41,33.39,33.4,16100.0,17.0828,17.093,17.0828,17.0879,16100.0
2010-04-08 11:35:00,33.39,33.43,33.39,33.43,13900.0,17.0828,17.1032,17.0828,17.1032,13900.0
2010-04-08 11:40:00,33.43,33.43,33.41,33.43,15500.0,17.1032,17.1032,17.093,17.1032,15500.0
2010-04-08 11:45:00,33.42,33.44,33.41,33.43,20900.0,17.0981,17.1084,17.093,17.1032,20900.0
2010-04-08 11:50:00,33.44,33.44,33.4,33.42,28600.0,17.1084,17.1084,17.0879,17.0981,28600.0
2010-04-08 11:55:00,33.42,33.45,33.4,33.44,52300.0,17.0981,17.1135,17.0879,17.1084,52300.0
2010-04-08 12:00:00,33.44,33.45,33.4,33.45,29200.0,17.1084,17.1135,17.0879,17.1135,29200.0
2010-04-08 12:05:00,33.45,33.47,33.43,33.43,17800.0,17.1135,17.1237,17.1032,17.1032,17800.0
2010-04-08 12:10:00,33.44,33.44,33.42,33.42,19700.0,17.1084,17.1084,17.0981,17.0981,19700.0
2010-04-08 12:15:00,33.41,33.42,33.38,33.38,21500.0,17.093,17.0981,17.0777,17.0777,21500.0
2010-04-08 12:20:00,33.38,33.39,33.35,33.36,40700.0,17.0777,17.0828,17.0623,17.0674,40700.0
2010-04-08 12:25:00,33.35,33.39,33.35,33.39,18400.0,17.0623,17.0828,17.0623,17.0828,18400.0
2010-04-08 12:30:00,33.39,33.42,33.39,33.42,13200.0,17.0828,17.0981,17.0828,17.0981,13200.0
2010-04-08 12:35:00,33.41,33.42,33.41,33.42,4000.0,17.093,17.0981,17.093,17.0981,4000.0
2010-04-08 12:40:00,33.42,33.43,33.41,33.41,11100.0,17.0981,17.1032,17.093,17.093,11100.0
2010-04-08 12:45:00,33.42,33.43,33.39,33.41,22000.0,17.0981,17.1032,17.0828,17.093,22000.0
2010-04-08 12:50:00,33.41,33.42,33.4,33.4,8800.0,17.093,17.0981,17.0879,17.0879,8800.0
2010-04-08 12:55:00,33.41,33.41,33.4,33.41,7800.0,17.093,17.093,17.0879,17.093,7800.0
2010-04-08 13:00:00,33.41,33.46,33.4,33.45,24100.0,17.093,17.1186,17.0879,17.1135,24100.0
2010-04-08 13:05:00,33.45,33.47,33.45,33.47,13700.0,17.1135,17.1237,17.1135,17.1237,13700.0
2010-04-08 13:10:00,33.47,33.47,33.45,33.46,7900.0,17.1237,17.1237,17.1135,17.1186,7900.0
2010-04-08 13:15:00,33.47,33.47,33.45,33.46,7300.0,17.1237,17.1237,17.1135,17.1186,7300.0
2010-04-08 13:20:00,33.45,33.48,33.45,33.47,27200.0,17.1135,17.1288,17.1135,17.1237,27200.0
2010-04-08 13:25:00,33.47,33.48,33.47,33.48,11100.0,17.1237,17.1288,17.1237,17.1288,11100.0
2010-04-08 13:30:00,33.47,33.53,33.47,33.52,29200.0,17.1237,17.1544,17.1237,17.1493,29200.0
2010-04-08 13:35:00,33.52,33.53,33.51,33.52,22400.0,17.1493,17.1544,17.1442,17.1493,22400.0
2010-04-08 13:40:00,33.52,33.53,33.5,33.53,19500.0,17.1493,17.1544,17.1391,17.1544,19500.0
2010-04-08 13:45:00,33.53,33.53,33.5,33.5,17900.0,17.1544,17.1544,17.1391,17.1391,17900.0
2010-04-08 13:50:00,33.51,33.51,33.5,33.5,18100.0,17.1442,17.1442,17.1391,17.1391,18100.0
2010-04-08 13:55:00,33.51,33.51,33.49,33.49,33600.0,17.1442,17.1442,17.1339,17.1339,33600.0
2010-04-08 14:00:00,33.49,33.52,33.48,33.51,12400.0,17.1339,17.1493,17.1288,17.1442,12400.0
2010-04-08 14:05:00,33.52,33.52,33.49,33.5,14500.0,17.1493,17.1493,17.1339,17.1391,14500.0
2010-04-08 14:10:00,33.5,33.51,33.5,33.51,8800.0,17.1391,17.1442,17.1391,17.1442,8800.0
2010-04-08 14:15:00,33.51,33.52,33.51,33.51,14200.0,17.1442,17.1493,17.1442,17.1442,14200.0
2010-04-08 14:20:00,33.51,33.52,33.5,33.5,14500.0,17.1442,17.1493,17.1391,17.1391,14500.0
2010-04-08 14:25:00,33.5,33.51,33.49,33.5,14200.0,17.1391,17.1442,17.1339,17.1391,14200.0
2010-04-08 14:30:00,33.5,33.5,33.48,33.49,18600.0,17.1391,17.1391,17.1288,17.1339,18600.0
2010-04-08 14:35:00,33.5,33.5,33.48,33.49,13300.0,17.1391,17.1391,17.1288,17.1339,13300.0
2010-04-08 14:40:00,33.49,33.52,33.49,33.5,28800.0,17.1339,17.1493,17.1339,17.1391,28800.0
2010-04-08 14:45:00,33.51,33.52,33.5,33.52,11100.0,17.1442,17.1493,17.1391,17.1493,11100.0
2010-04-08 14:50:00,33.52,33.52,33.5,33.5,30200.0,17.1493,17.1493,17.1391,17.1391,30200.0
2010-04-08 14:55:00,33.5,33.51,33.5,33.5,9900.0,17.1391,17.1442,17.1391,17.1391,9900.0
2010-04-08 15:00:00,33.51,33.51,33.5,33.5,8400.0,17.1442,17.1442,17.1391,17.1391,8400.0
2010-04-08 15:05:00,33.51,33.54,33.49,33.54,78400.0,17.1442,17.1595,17.1339,17.1595,78400.0
2010-04-08 15:10:00,33.53,33.57,33.53,33.54,127300.0,17.1544,17.1749,17.1544,17.1595,127300.0
2010-04-08 15:15:00,33.53,33.57,33.53,33.57,32200.0,17.1544,17.1749,17.1544,17.1749,32200.0
2010-04-08 15:20:00,33.57,33.57,33.55,33.56,22300.0,17.1749,17.1749,17.1646,17.1698,22300.0
2010-04-08 15:25:00,33.55,33.57,33.53,33.54,41100.0,17.1646,17.1749,17.1544,17.1595,41100.0
2010-04-08 15:30:00,33.54,33.55,33.53,33.54,33200.0,17.1595,17.1646,17.1544,17.1595,33200.0
2010-04-08 15:35:00,33.55,33.57,33.54,33.55,81800.0,17.1646,17.1749,17.1595,17.1646,81800.0
2010-04-08 15:40:00,33.55,33.56,33.53,33.55,43000.0,17.1646,17.1698,17.1544,17.1646,43000.0
2010-04-08 15:45:00,33.55,33.56,33.53,33.54,49500.0,17.1646,17.1698,17.1544,17.1595,49500.0
2010-04-08 15:50:00,33.53,33.54,33.51,33.51,63800.0,17.1544,17.1595,17.1442,17.1442,63800.0
2010-04-08 15:55:00,33.51,33.54,33.5,33.53,100300.0,17.1442,17.1595,17.1391,17.1544,100300.0
2010-04-09 09:30:00,33.53,33.64,33.44,33.44,53800.0,17.1544,17.2107,17.1084,17.1084,53800.0
2010-04-09 09:35:00,33.45,33.47,33.4,33.41,46200.0,17.1135,17.1237,17.0879,17.093,46200.0
2010-04-09 09:40:00,33.41,33.42,33.36,33.36,46300.0,17.093,17.0981,17.0674,17.0674,46300.0
2010-04-09 09:45:00,33.37,33.38,33.35,33.36,53000.0,17.0725,17.0777,17.0623,17.0674,53000.0
2010-04-09 09:50:00,33.35,33.36,33.32,33.34,47200.0,17.0623,17.0674,17.047,17.0572,47200.0
2010-04-09 09:55:00,33.34,33.5,33.34,33.49,37400.0,17.0572,17.1391,17.0572,17.1339,37400.0
2010-04-09 10:00:00,33.5,33.52,33.49,33.5,24400.0,17.1391,17.1493,17.1339,17.1391,24400.0
2010-04-09 10:05:00,33.51,33.56,33.51,33.56,75100.0,17.1442,17.1698,17.1442,17.1698,75100.0
2010-04-09 10:10:00,33.56,33.57,33.56,33.56,42300.0,17.1698,17.1749,17.1698,17.1698,42300.0
2010-04-09 10:15:00,33.56,33.63,33.56,33.6,79300.0,17.1698,17.2056,17.1698,17.1902,79300.0
2010-04-09 10:20:00,33.61,33.62,33.6,33.6,23200.0,17.1953,17.2004,17.1902,17.1902,23200.0
2010-04-09 10:25:00,33.6,33.61,33.54,33.58,69200.0,17.1902,17.1953,17.1595,17.18,69200.0
2010-04-09 10:30:00,33.57,33.59,33.53,33.53,33700.0,17.1749,17.1851,17.1544,17.1544,33700.0
2010-04-09 10:35:00,33.54,33.55,33.52,33.54,36700.0,17.1595,17.1646,17.1493,17.1595,36700.0
2010-04-09 10:40:00,33.54,33.56,33.52,33.53,41900.0,17.1595,17.1698,17.1493,17.1544,41900.0
2010-04-09 10:45:00,33.53,33.56,33.52,33.56,36200.0,17.1544,17.1698,17.1493,17.1698,36200.0
2010-04-09 10:50:00,33.56,33.59,33.55,33.56,66700.0,17.1698,17.1851,17.1646,17.1698,66700.0
2010-04-09 10:55:00,33.56,33.57,33.53,33.57,32100.0,17.1698,17.1749,17.1544,17.1749,32100.0
2010-04-09 11:00:00,33.57,33.58,33.54,33.56,39100.0,17.1749,17.18,17.1595,17.1698,39100.0
2010-04-09 11:05:00,33.56,33.56,33.52,33.53,25600.0,17.1698,17.1698,17.1493,17.1544,25600.0
2010-04-09 11:10:00,33.52,33.57,33.52,33.57,30000.0,17.1493,17.1749,17.1493,17.1749,30000.0
2010-04-09 11:15:00,33.58,33.61,33.58,33.6,31700.0,17.18,17.1953,17.18,17.1902,31700.0
2010-04-09 11:20:00,33.59,33.62,33.59,33.62,17800.0,17.1851,17.2004,17.1851,17.2004,17800.0
2010-04-09 11:25:00,33.62,33.63,33.62,33.63,29700.0,17.2004,17.2056,17.2004,17.2056,29700.0
2010-04-09 11:30:00,33.63,33.65,33.63,33.63,19900.0,17.2056,17.2158,17.2056,17.2056,19900.0
2010-04-09 11:35:00,33.63,33.64,33.63,33.64,14300.0,17.2056,17.2107,17.2056,17.2107,14300.0
2010-04-09 11:40:00,33.63,33.64,33.63,33.64,15400.0,17.2056,17.2107,17.2056,17.2107,15400.0
2010-04-09 11:45:00,33.64,33.69,33.63,33.69,24400.0,17.2107,17.2363,17.2056,17.2363,24400.0
2010-04-09 11:50:00,33.69,33.7,33.68,33.7,16300.0,17.2363,17.2414,17.2311,17.2414,16300.0
2010-04-09 11:55:00,33.7,33.73,33.68,33.71,54400.0,17.2414,17.2567,17.2311,17.2465,54400.0
2010-04-09 12:00:00,33.71,33.71,33.69,33.7,23600.0,17.2465,17.2465,17.2363,17.2414,23600.0
2010-04-09 12:05:00,33.7,33.72,33.7,33.72,15100.0,17.2414,17.2516,17.2414,17.2516,15100.0
2010-04-09 12:10:00,33.72,33.73,33.72,33.73,12800.0,17.2516,17.2567,17.2516,17.2567,12800.0
2010-04-09 12:15:00,33.73,33.73,33.72,33.72,16800.0,17.2567,17.2567,17.2516,17.2516,16800.0
2010-04-09 12:20:00,33.72,33.73,33.72,33.72,10400.0,17.2516,17.2567,17.2516,17.2516,10400.0
2010-04-09 12:25:00,33.73,33.75,33.72,33.75,18400.0,17.2567,17.267,17.2516,17.267,18400.0
2010-04-09 12:30:00,33.74,33.74,33.72,33.72,56000.0,17.2618,17.2618,17.2516,17.2516,56000.0
2010-04-09 12:35:00,33.72,33.73,33.72,33.72,3600.0,17.2516,17.2567,17.2516,17.2516,3600.0
2010-04-09 12:40:00,33.72,33.73,33.72,33.72,17400.0,17.2516,17.2567,17.2516,17.2516,17400.0
2010-04-09 12:45:00,33.73,33.73,33.71,33.72,6200.0,17.2567,17.2567,17.2465,17.2516,6200.0
2010-04-09 12:50:00,33.71,33.72,33.67,33.67,37000.0,17.2465,17.2516,17.226,17.226,37000.0
2010-04-09 12:55:00,33.67,33.68,33.65,33.65,32400.0,17.226,17.2311,17.2158,17.2158,32400.0
2010-04-09 13:00:00,33.66,33.66,33.62,33.62,34700.0,17.2209,17.2209,17.2004,17.2004,34700.0
2010-04-09 13:05:00,33.62,33.65,33.6,33.65,31400.0,17.2004,17.2158,17.1902,17.2158,31400.0
2010-04-09 13:10:00,33.64,33.67,33.63,33.67,46200.0,17.2107,17.226,17.2056,17.226,46200.0
2010-04-09 13:15:00,33.66,33.67,33.65,33.67,27400.0,17.2209,17.226,17.2158,17.226,27400.0
2010-04-09 13:20:00,33.67,33.72,33.67,33.7,47100.0,17.226,17.2516,17.226,17.2414,47100.0
2010-04-09 13:25:00,33.71,33.71,33.7,33.71,17500.0,17.2465,17.2465,17.2414,17.2465,17500.0
2010-04-09 13:30:00,33.7,33.7,33.68,33.69,21500.0,17.2414,17.2414,17.2311,17.2363,21500.0
2010-04-09 13:35:00,33.69,33.71,33.68,33.71,36500.0,17.2363,17.2465,17.2311,17.2465,36500.0
2010-04-09 13:40:00,33.71,33.71,33.69,33.7,11100.0,17.2465,17.2465,17.2363,17.2414,11100.0
2010-04-09 13:45:00,33.7,33.71,33.69,33.71,12700.0,17.2414,17.2465,17.2363,17.2465,12700.0
2010-04-09 13:50:00,33.71,33.71,33.68,33.68,14900.0,17.2465,17.2465,17.2311,17.2311,14900.0
2010-04-09 13:55:00,33.69,33.69,33.65,33.69,24700.0,17.2363,17.2363,17.2158,17.2363,24700.0
2010-04-09 14:00:00,33.69,33.7,33.68,33.7,19700.0,17.2363,17.2414,17.2311,17.2414,19700.0
2010-04-09 14:05:00,33.7,33.71,33.69,33.71,21800.0,17.2414,17.2465,17.2363,17.2465,21800.0
2010-04-09 14:10:00,33.71,33.75,33.7,33.74,34800.0,17.2465,17.267,17.2414,17.2618,34800.0
2010-04-09 14:15:00,33.75,33.77,33.74,33.77,47700.0,17.267,17.2772,17.2618,17.2772,47700.0
2010-04-09 14:20:00,33.77,33.77,33.75,33.76,31800.0,17.2772,17.2772,17.267,17.2721,31800.0
2010-04-09 14:25:00,33.76,33.77,33.76,33.77,12300.0,17.2721,17.2772,17.2721,17.2772,12300.0
2010-04-09 14:30:00,33.77,33.77,33.76,33.76,18500.0,17.2772,17.2772,17.2721,17.2721,18500.0
2010-04-09 14:35:00,33.77,33.77,33.76,33.77,10300.0,17.2772,17.2772,17.2721,17.2772,10300.0
2010-04-09 14:40:00,33.76,33.77,33.76,33.76,15900.0,17.2721,17.2772,17.2721,17.2721,15900.0
2010-04-09 14:45:00,33.76,33.78,33.76,33.77,48700.0,17.2721,17.2823,17.2721,17.2772,48700.0
2010-04-09 14:50:00,33.77,33.78,33.76,33.76,33400.0,17.2772,17.2823,17.2721,17.2721,33400.0
2010-04-09 14:55:00,33.76,33.77,33.76,33.76,18700.0,17.2721,17.2772,17.2721,17.2721,18700.0
2010-04-09 15:00:00,33.76,33.77,33.76,33.77,54200.0,17.2721,17.2772,17.2721,17.2772,54200.0
2010-04-09 15:05:00,33.76,33.77,33.76,33.76,44000.0,17.2721,17.2772,17.2721,17.2721,44000.0
2010-04-09 15:10:00,33.76,33.77,33.76,33.76,23600.0,17.2721,17.2772,17.2721,17.2721,23600.0
2010-04-09 15:15:00,33.77,33.77,33.76,33.76,27900.0,17.2772,17.2772,17.2721,17.2721,27900.0
2010-04-09 15:20:00,33.76,33.77,33.74,33.75,47600.0,17.2721,17.2772,17.2618,17.267,47600.0
2010-04-09 15:25:00,33.75,33.77,33.74,33.77,40600.0,17.267,17.2772,17.2618,17.2772,40600.0
2010-04-09 15:30:00,33.77,33.79,33.77,33.79,55800.0,17.2772,17.2874,17.2772,17.2874,55800.0
2010-04-09 15:35:00,33.79,33.8,33.78,33.79,68700.0,17.2874,17.2925,17.2823,17.2874,68700.0
2010-04-09 15:40:00,33.79,33.81,33.79,33.8,60200.0,17.2874,17.2977,17.2874,17.2925,60200.0
2010-04-09 15:45:00,33.81,33.85,33.8,33.82,94200.0,17.2977,17.3181,17.2925,17.3028,94200.0
2010-04-09 15:50:00,33.83,33.9,33.82,33.9,128000.0,17.3079,17.3437,17.3028,17.3437,128000.0
2010-04-09 15:55:00,33.89,33.92,33.89,33.91,195300.0,17.3386,17.3539,17.3386,17.3488,195300.0
2010-04-12 09:30:00,33.91,33.93,33.89,33.9,43000.0,17.3488,17.359,17.3386,17.3437,43000.0
2010-04-12 09:35:00,33.92,33.95,33.91,33.93,41800.0,17.3539,17.3693,17.3488,17.359,41800.0
2010-04-12 09:40:00,33.93,33.94,33.9,33.92,30100.0,17.359,17.3642,17.3437,17.3539,30100.0
2010-04-12 09:45:00,33.93,33.94,33.91,33.93,23700.0,17.359,17.3642,17.3488,17.359,23700.0
2010-04-12 09:50:00,33.92,33.94,33.88,33.88,30100.0,17.3539,17.3642,17.3335,17.3335,30100.0
2010-04-12 09:55:00,33.87,33.93,33.87,33.91,31100.0,17.3284,17.359,17.3284,17.3488,31100.0
2010-04-12 10:00:00,33.92,33.92,33.87,33.92,41400.0,17.3539,17.3539,17.3284,17.3539,41400.0
2010-04-12 10:05:00,33.92,33.92,33.9,33.91,27700.0,17.3539,17.3539,17.3437,17.3488,27700.0
2010-04-12 10:10:00,33.92,33.94,33.91,33.93,31700.0,17.3539,17.3642,17.3488,17.359,31700.0
2010-04-12 10:15:00,33.92,33.94,33.92,33.94,39800.0,17.3539,17.3642,17.3539,17.3642,39800.0
2010-04-12 10:20:00,33.94,33.96,33.94,33.95,25300.0,17.3642,17.3744,17.3642,17.3693,25300.0
2010-04-12 10:25:00,33.96,33.97,33.95,33.95,19800.0,17.3744,17.3795,17.3693,17.3693,19800.0
2010-04-12 10:30:00,33.96,33.97,33.95,33.96,18600.0,17.3744,17.3795,17.3693,17.3744,18600.0
2010-04-12 10:35:00,33.96,33.96,33.89,33.9,33300.0,17.3744,17.3744,17.3386,17.3437,33300.0
2010-04-12 10:40:00,33.9,33.91,33.85,33.88,56600.0,17.3437,17.3488,17.3181,17.3335,56600.0
2010-04-12 10:45:00,33.89,33.92,33.85,33.86,53500.0,17.3386,17.3539,17.3181,17.3232,53500.0
2010-04-12 10:50:00,33.87,33.92,33.86,33.9,22000.0,17.3284,17.3539,17.3232,17.3437,22000.0
2010-04-12 10:55:00,33.91,33.92,33.89,33.9,18200.0,17.3488,17.3539,17.3386,17.3437,18200.0
2010-04-12 11:00:00,33.91,33.93,33.86,33.87,14900.0,17.3488,17.359,17.3232,17.3284,14900.0
2010-04-12 11:05:00,33.87,33.89,33.87,33.88,15600.0,17.3284,17.3386,17.3284,17.3335,15600.0
2010-04-12 11:10:00,33.88,33.89,33.86,33.87,21500.0,17.3335,17.3386,17.3232,17.3284,21500.0
2010-04-12 11:15:00,33.89,33.89,33.87,33.87,19100.0,17.3386,17.3386,17.3284,17.3284,19100.0
2010-04-12 11:20:00,33.87,33.88,33.85,33.88,24300.0,17.3284,17.3335,17.3181,17.3335,24300.0
2010-04-12 11:25:00,33.88,33.92,33.88,33.89,33700.0,17.3335,17.3539,17.3335,17.3386,33700.0
2010-04-12 11:30:00,33.89,33.94,33.88,33.94,26600.0,17.3386,17.3642,17.3335,17.3642,26600.0
2010-04-12 11:35:00,33.95,33.97,33.93,33.96,27100.0,17.3693,17.3795,17.359,17.3744,27100.0
2010-04-12 11:40:00,33.95,33.96,33.94,33.95,12700.0,17.3693,17.3744,17.3642,17.3693,12700.0
2010-04-12 11:45:00,33.95,33.96,33.93,33.94,27600.0,17.3693,17.3744,17.359,17.3642,27600.0
2010-04-12 11:50:00,33.94,33.97,33.94,33.97,15800.0,17.3642,17.3795,17.3642,17.3795,15800.0
2010-04-12 11:55:00,33.97,33.97,33.95,33.97,16400.0,17.3795,17.3795,17.3693,17.3795,16400.0
2010-04-12 12:00:00,33.96,33.99,33.96,33.98,25800.0,17.3744,17.3897,17.3744,17.3846,25800.0
2010-04-12 12:05:00,33.97,33.98,33.97,33.97,17900.0,17.3795,17.3846,17.3795,17.3795,17900.0
2010-04-12 12:10:00,33.97,33.99,33.97,33.99,15800.0,17.3795,17.3897,17.3795,17.3897,15800.0
2010-04-12 12:15:00,33.99,33.99,33.97,33.98,11000.0,17.3897,17.3897,17.3795,17.3846,11000.0
2010-04-12 12:20:00,33.97,33.98,33.94,33.94,21200.0,17.3795,17.3846,17.3642,17.3642,21200.0
2010-04-12 12:25:00,33.94,33.96,33.94,33.96,11800.0,17.3642,17.3744,17.3642,17.3744,11800.0
2010-04-12 12:30:00,33.96,33.97,33.96,33.97,23100.0,17.3744,17.3795,17.3744,17.3795,23100.0
2010-04-12 12:35:00,33.96,33.97,33.95,33.96,21000.0,17.3744,17.3795,17.3693,17.3744,21000.0
2010-04-12 12:40:00,33.95,33.96,33.92,33.96,23800.0,17.3693,17.3744,17.3539,17.3744,23800.0
2010-04-12 12:45:00,33.95,33.96,33.94,33.94,16400.0,17.3693,17.3744,17.3642,17.3642,16400.0
2010-04-12 12:50:00,33.94,33.97,33.94,33.97,20300.0,17.3642,17.3795,17.3642,17.3795,20300.0
2010-04-12 12:55:00,33.96,33.96,33.95,33.95,9900.0,17.3744,17.3744,17.3693,17.3693,9900.0
2010-04-12 13:00:00,33.96,33.97,33.95,33.96,24100.0,17.3744,17.3795,17.3693,17.3744,24100.0
2010-04-12 13:05:00,33.96,33.98,33.96,33.97,17100.0,17.3744,17.3846,17.3744,17.3795,17100.0
2010-04-12 13:10:00,33.97,33.97,33.96,33.96,7500.0,17.3795,17.3795,17.3744,17.3744,7500.0
2010-04-12 13:15:00,33.96,33.97,33.96,33.97,15300.0,17.3744,17.3795,17.3744,17.3795,15300.0
2010-04-12 13:20:00,33.96,33.96,33.94,33.96,17100.0,17.3744,17.3744,17.3642,17.3744,17100.0
2010-04-12 13:25:00,33.95,33.96,33.94,33.94,15900.0,17.3693,17.3744,17.3642,17.3642,15900.0
2010-04-12 13:30:00,33.94,33.96,33.94,33.94,9300.0,17.3642,17.3744,17.3642,17.3642,9300.0
2010-04-12 13:35:00,33.94,33.95,33.94,33.95,5900.0,17.3642,17.3693,17.3642,17.3693,5900.0
2010-04-12 13:40:00,33.94,33.94,33.93,33.93,8900.0,17.3642,17.3642,17.359,17.359,8900.0
2010-04-12 13:45:00,33.93,33.94,33.93,33.94,7800.0,17.359,17.3642,17.359,17.3642,7800.0
2010-04-12 13:50:00,33.93,33.97,33.93,33.95,35200.0,17.359,17.3795,17.359,17.3693,35200.0
2010-04-12 13:55:00,33.95,33.96,33.93,33.93,8600.0,17.3693,17.3744,17.359,17.359,8600.0
2010-04-12 14:00:00,33.93,33.94,33.9,33.91,38400.0,17.359,17.3642,17.3437,17.3488,38400.0
2010-04-12 14:05:00,33.91,33.95,33.91,33.93,23500.0,17.3488,17.3693,17.3488,17.359,23500.0
2010-04-12 14:10:00,33.93,33.94,33.93,33.93,6100.0,17.359,17.3642,17.359,17.359,6100.0
2010-04-12 14:15:00,33.93,33.94,33.92,33.93,8000.0,17.359,17.3642,17.3539,17.359,8000.0
2010-04-12 14:20:00,33.92,33.96,33.92,33.96,31800.0,17.3539,17.3744,17.3539,17.3744,31800.0
2010-04-12 14:25:00,33.96,33.96,33.94,33.96,13500.0,17.3744,17.3744,17.3642,17.3744,13500.0
2010-04-12 14:30:00,33.95,33.96,33.94,33.95,13800.0,17.3693,17.3744,17.3642,17.3693,13800.0
2010-04-12 14:35:00,33.96,33.97,33.95,33.96,17300.0,17.3744,17.3795,17.3693,17.3744,17300.0
2010-04-12 14:40:00,33.96,33.97,33.94,33.97,21700.0,17.3744,17.3795,17.3642,17.3795,21700.0
2010-04-12 14:45:00,33.96,33.97,33.95,33.95,9600.0,17.3744,17.3795,17.3693,17.3693,9600.0
2010-04-12 14:50:00,33.96,33.96,33.94,33.95,26800.0,17.3744,17.3744,17.3642,17.3693,26800.0
2010-04-12 14:55:00,33.96,33.97,33.95,33.96,23600.0,17.3744,17.3795,17.3693,17.3744,23600.0
2010-04-12 15:00:00,33.96,33.97,33.94,33.94,18200.0,17.3744,17.3795,17.3642,17.3642,18200.0
2010-04-12 15:05:00,33.94,33.95,33.93,33.95,48600.0,17.3642,17.3693,17.359,17.3693,48600.0
2010-04-12 15:10:00,33.96,33.96,33.94,33.95,25100.0,17.3744,17.3744,17.3642,17.3693,25100.0
2010-04-12 15:15:00,33.96,33.96,33.93,33.96,37300.0,17.3744,17.3744,17.359,17.3744,37300.0
2010-04-12 15:20:00,33.96,33.96,33.91,33.93,50400.0,17.3744,17.3744,17.3488,17.359,50400.0
2010-04-12 15:25:00,33.93,33.95,33.92,33.93,32300.0,17.359,17.3693,17.3539,17.359,32300.0
2010-04-12 15:30:00,33.93,33.94,33.89,33.9,42500.0,17.359,17.3642,17.3386,17.3437,42500.0
2010-04-12 15:35:00,33.89,33.92,33.89,33.92,50900.0,17.3386,17.3539,17.3386,17.3539,50900.0
2010-04-12 15:40:00,33.91,33.92,33.87,33.87,51700.0,17.3488,17.3539,17.3284,17.3284,51700.0
2010-04-12 15:45:00,33.87,33.92,33.87,33.92,73500.0,17.3284,17.3539,17.3284,17.3539,73500.0
2010-04-12 15:50:00,33.92,33.95,33.89,33.95,89600.0,17.3539,17.3693,17.3386,17.3693,89600.0
2010-04-12 15:55:00,33.94,33.95,33.91,33.94,114700.0,17.3642,17.3693,17.3488,17.3642,114700.0
2010-04-13 09:30:00,33.89,33.94,33.86,33.94,69400.0,17.3386,17.3642,17.3232,17.3642,69400.0
2010-04-13 09:35:00,33.94,33.95,33.85,33.88,112100.0,17.3642,17.3693,17.3181,17.3335,112100.0
2010-04-13 09:40:00,33.89,33.97,33.88,33.96,43700.0,17.3386,17.3795,17.3335,17.3744,43700.0
2010-04-13 09:45:00,33.96,33.96,33.91,33.93,43800.0,17.3744,17.3744,17.3488,17.359,43800.0
2010-04-13 09:50:00,33.93,33.95,33.86,33.86,29900.0,17.359,17.3693,17.3232,17.3232,29900.0
2010-04-13 09:55:00,33.86,33.91,33.85,33.85,26600.0,17.3232,17.3488,17.3181,17.3181,26600.0
2010-04-13 10:00:00,33.85,33.86,33.79,33.84,41200.0,17.3181,17.3232,17.2874,17.313,41200.0
2010-04-13 10:05:00,33.84,33.84,33.8,33.8,17400.0,17.313,17.313,17.2925,17.2925,17400.0
2010-04-13 10:10:00,33.81,33.84,33.8,33.81,18100.0,17.2977,17.313,17.2925,17.2977,18100.0
2010-04-13 10:15:00,33.8,33.84,33.8,33.81,20600.0,17.2925,17.313,17.2925,17.2977,20600.0
2010-04-13 10:20:00,33.8,33.8,33.75,33.78,38400.0,17.2925,17.2925,17.267,17.2823,38400.0
2010-04-13 10:25:00,33.78,33.78,33.75,33.75,19500.0,17.2823,17.2823,17.267,17.267,19500.0
2010-04-13 10:30:00,33.76,33.77,33.74,33.76,52200.0,17.2721,17.2772,17.2618,17.2721,52200.0
2010-04-13 10:35:00,33.76,33.81,33.72,33.77,103800.0,17.2721,17.2977,17.2516,17.2772,103800.0
2010-04-13 10:40:00,33.77,33.83,33.76,33.81,36500.0,17.2772,17.3079,17.2721,17.2977,36500.0
2010-04-13 10:45:00,33.8,33.84,33.78,33.82,33800.0,17.2925,17.313,17.2823,17.3028,33800.0
2010-04-13 10:50:00,33.82,33.83,33.8,33.82,17300.0,17.3028,17.3079,17.2925,17.3028,17300.0
2010-04-13 10:55:00,33.82,33.82,33.78,33.78,14800.0,17.3028,17.3028,17.2823,17.2823,14800.0
2010-04-13 11:00:00,33.79,33.79,33.77,33.79,16500.0,17.2874,17.2874,17.2772,17.2874,16500.0
2010-04-13 11:05:00,33.78,33.82,33.78,33.78,23100.0,17.2823,17.3028,17.2823,17.2823,23100.0
2010-04-13 11:10:00,33.78,33.8,33.76,33.78,33500.0,17.2823,17.2925,17.2721,17.2823,33500.0
2010-04-13 11:15:00,33.79,33.81,33.78,33.8,5900.0,17.2874,17.2977,17.2823,17.2925,5900.0
2010-04-13 11:20:00,33.81,33.86,33.81,33.85,15100.0,17.2977,17.3232,17.2977,17.3181,15100.0
2010-04-13 11:25:00,33.85,33.87,33.84,33.86,19600.0,17.3181,17.3284,17.313,17.3232,19600.0
2010-04-13 11:30:00,33.85,33.85,33.81,33.83,23600.0,17.3181,17.3181,17.2977,17.3079,23600.0
2010-04-13 11:35:00,33.84,33.84,33.81,33.82,8500.0,17.313,17.313,17.2977,17.3028,8500.0
2010-04-13 11:40:00,33.81,33.83,33.79,33.8,33000.0,17.2977,17.3079,17.2874,17.2925,33000.0
2010-04-13 11:45:00,33.79,33.83,33.79,33.82,23900.0,17.2874,17.3079,17.2874,17.3028,23900.0
2010-04-13 11:50:00,33.83,33.83,33.79,33.81,12400.0,17.3079,17.3079,17.2874,17.2977,12400.0
2010-04-13 11:55:00,33.81,33.83,33.81,33.82,11600.0,17.2977,17.3079,17.2977,17.3028,11600.0
2010-04-13 12:00:00,33.82,33.83,33.79,33.81,29000.0,17.3028,17.3079,17.2874,17.2977,29000.0
2010-04-13 12:05:00,33.8,33.82,33.79,33.82,25700.0,17.2925,17.3028,17.2874,17.3028,25700.0
2010-04-13 12:10:00,33.82,33.83,33.8,33.81,10600.0,17.3028,17.3079,17.2925,17.2977,10600.0
2010-04-13 12:15:00,33.82,33.86,33.8,33.85,28900.0,17.3028,17.3232,17.2925,17.3181,28900.0
2010-04-13 12:20:00,33.85,33.89,33.85,33.88,27800.0,17.3181,17.3386,17.3181,17.3335,27800.0
2010-04-13 12:25:00,33.88,33.89,33.86,33.87,20700.0,17.3335,17.3386,17.3232,17.3284,20700.0
2010-04-13 12:30:00,33.86,33.88,33.85,33.87,27600.0,17.3232,17.3335,17.3181,17.3284,27600.0
2010-04-13 12:35:00,33.86,33.88,33.86,33.87,11100.0,17.3232,17.3335,17.3232,17.3284,11100.0
2010-04-13 12:40:00,33.86,33.88,33.86,33.87,20800.0,17.3232,17.3335,17.3232,17.3284,20800.0
2010-04-13 12:45:00,33.87,33.87,33.85,33.87,16400.0,17.3284,17.3284,17.3181,17.3284,16400.0
2010-04-13 12:50:00,33.87,33.9,33.87,33.89,17500.0,17.3284,17.3437,17.3284,17.3386,17500.0
2010-04-13 12:55:00,33.9,33.91,33.9,33.91,9300.0,17.3437,17.3488,17.3437,17.3488,9300.0
2010-04-13 13:00:00,33.92,33.92,33.9,33.92,18700.0,17.3539,17.3539,17.3437,17.3539,18700.0
2010-04-13 13:05:00,33.92,33.93,33.91,33.93,9300.0,17.3539,17.359,17.3488,17.359,9300.0
2010-04-13 13:10:00,33.92,33.93,33.87,33.88,37500.0,17.3539,17.359,17.3284,17.3335,37500.0
2010-04-13 13:15:00,33.88,33.9,33.88,33.88,16900.0,17.3335,17.3437,17.3335,17.3335,16900.0
2010-04-13 13:20:00,33.88,33.9,33.88,33.88,23000.0,17.3335,17.3437,17.3335,17.3335,23000.0
2010-04-13 13:25:00,33.89,33.9,33.88,33.88,20300.0,17.3386,17.3437,17.3335,17.3335,20300.0
2010-04-13 13:30:00,33.89,33.9,33.88,33.9,56700.0,17.3386,17.3437,17.3335,17.3437,56700.0
2010-04-13 13:35:00,33.89,33.9,33.89,33.89,3200.0,17.3386,17.3437,17.3386,17.3386,3200.0
2010-04-13 13:40:00,33.9,33.91,33.87,33.89,114900.0,17.3437,17.3488,17.3284,17.3386,114900.0
2010-04-13 13:45:00,33.9,33.9,33.83,33.85,96400.0,17.3437,17.3437,17.3079,17.3181,96400.0
2010-04-13 13:50:00,33.86,33.89,33.85,33.88,32300.0,17.3232,17.3386,17.3181,17.3335,32300.0
2010-04-13 13:55:00,33.88,33.89,33.85,33.89,27700.0,17.3335,17.3386,17.3181,17.3386,27700.0
2010-04-13 14:00:00,33.89,33.89,33.88,33.89,13800.0,17.3386,17.3386,17.3335,17.3386,13800.0
2010-04-13 14:05:00,33.89,33.9,33.88,33.88,34400.0,17.3386,17.3437,17.3335,17.3335,34400.0
2010-04-13 14:10:00,33.88,33.92,33.87,33.92,19800.0,17.3335,17.3539,17.3284,17.3539,19800.0
2010-04-13 14:15:00,33.92,33.95,33.91,33.94,65000.0,17.3539,17.3693,17.3488,17.3642,65000.0
2010-04-13 14:20:00,33.95,33.95,33.91,33.92,50100.0,17.3693,17.3693,17.3488,17.3539,50100.0
2010-04-13 14:25:00,33.91,33.92,33.89,33.9,24000.0,17.3488,17.3539,17.3386,17.3437,24000.0
2010-04-13 14:30:00,33.9,33.92,33.88,33.92,28300.0,17.3437,17.3539,17.3335,17.3539,28300.0
2010-04-13 14:35:00,33.91,33.92,33.9,33.92,46700.0,17.3488,17.3539,17.3437,17.3539,46700.0
2010-04-13 14:40:00,33.92,33.93,33.91,33.91,22000.0,17.3539,17.359,17.3488,17.3488,22000.0
2010-04-13 14:45:00,33.91,33.92,33.9,33.92,15700.0,17.3488,17.3539,17.3437,17.3539,15700.0
2010-04-13 14:50:00,33.92,33.92,33.91,33.92,20100.0,17.3539,17.3539,17.3488,17.3539,20100.0
2010-04-13 14:55:00,33.92,33.93,33.89,33.9,28400.0,17.3539,17.359,17.3386,17.3437,28400.0
2010-04-13 15:00:00,33.9,33.9,33.88,33.88,20800.0,17.3437,17.3437,17.3335,17.3335,20800.0
2010-04-13 15:05:00,33.87,33.88,33.85,33.86,42200.0,17.3284,17.3335,17.3181,17.3232,42200.0
2010-04-13 15:10:00,33.86,33.88,33.85,33.86,68700.0,17.3232,17.3335,17.3181,17.3232,68700.0
2010-04-13 15:15:00,33.86,33.93,33.84,33.92,83500.0,17.3232,17.359,17.313,17.3539,83500.0
2010-04-13 15:20:00,33.93,33.95,33.9,33.93,52300.0,17.359,17.3693,17.3437,17.359,52300.0
2010-04-13 15:25:00,33.92,33.95,33.91,33.94,35100.0,17.3539,17.3693,17.3488,17.3642,35100.0
2010-04-13 15:30:00,33.94,33.95,33.91,33.92,24300.0,17.3642,17.3693,17.3488,17.3539,24300.0
2010-04-13 15:35:00,33.92,33.92,33.89,33.89,25200.0,17.3539,17.3539,17.3386,17.3386,25200.0
2010-04-13 15:40:00,33.9,33.94,33.89,33.93,76100.0,17.3437,17.3642,17.3386,17.359,76100.0
2010-04-13 15:45:00,33.94,33.94,33.89,33.9,137800.0,17.3642,17.3642,17.3386,17.3437,137800.0
2010-04-13 15:50:00,33.9,33.91,33.88,33.9,101200.0,17.3437,17.3488,17.3335,17.3437,101200.0
2010-04-13 15:55:00,33.89,33.91,33.88,33.88,136100.0,17.3386,17.3488,17.3335,17.3335,136100.0
2010-04-14 09:30:00,33.8,33.89,33.8,33.86,91900.0,17.2925,17.3386,17.2925,17.3232,91900.0
2010-04-14 09:35:00,33.87,33.89,33.75,33.82,40700.0,17.3284,17.3386,17.267,17.3028,40700.0
2010-04-14 09:40:00,33.81,33.82,33.74,33.74,46600.0,17.2977,17.3028,17.2618,17.2618,46600.0
2010-04-14 09:45:00,33.74,33.8,33.74,33.76,53300.0,17.2618,17.2925,17.2618,17.2721,53300.0
2010-04-14 09:50:00,33.77,33.82,33.74,33.79,23600.0,17.2772,17.3028,17.2618,17.2874,23600.0
2010-04-14 09:55:00,33.8,33.8,33.76,33.79,47600.0,17.2925,17.2925,17.2721,17.2874,47600.0
2010-04-14 10:00:00,33.78,33.79,33.76,33.78,47800.0,17.2823,17.2874,17.2721,17.2823,47800.0
2010-04-14 10:05:00,33.78,33.79,33.76,33.77,18100.0,17.2823,17.2874,17.2721,17.2772,18100.0
2010-04-14 10:10:00,33.77,33.78,33.73,33.74,29600.0,17.2772,17.2823,17.2567,17.2618,29600.0
2010-04-14 10:15:00,33.74,33.76,33.72,33.76,24300.0,17.2618,17.2721,17.2516,17.2721,24300.0
2010-04-14 10:20:00,33.75,33.76,33.71,33.73,34600.0,17.267,17.2721,17.2465,17.2567,34600.0
2010-04-14 10:25:00,33.72,33.76,33.7,33.75,34300.0,17.2516,17.2721,17.2414,17.267,34300.0
2010-04-14 10:30:00,33.76,33.8,33.73,33.76,46700.0,17.2721,17.2925,17.2567,17.2721,46700.0
2010-04-14 10:35:00,33.77,33.78,33.72,33.74,16700.0,17.2772,17.2823,17.2516,17.2618,16700.0
2010-04-14 10:40:00,33.74,33.75,33.7,33.7,19200.0,17.2618,17.267,17.2414,17.2414,19200.0
2010-04-14 10:45:00,33.7,33.74,33.7,33.73,28300.0,17.2414,17.2618,17.2414,17.2567,28300.0
2010-04-14 10:50:00,33.74,33.74,33.7,33.71,36300.0,17.2618,17.2618,17.2414,17.2465,36300.0
2010-04-14 10:55:00,33.7,33.74,33.7,33.71,42300.0,17.2414,17.2618,17.2414,17.2465,42300.0
2010-04-14 11:00:00,33.71,33.73,33.7,33.7,19400.0,17.2465,17.2567,17.2414,17.2414,19400.0
2010-04-14 11:05:00,33.71,33.72,33.7,33.7,20800.0,17.2465,17.2516,17.2414,17.2414,20800.0
2010-04-14 11:10:00,33.71,33.72,33.71,33.71,9400.0,17.2465,17.2516,17.2465,17.2465,9400.0
2010-04-14 11:15:00,33.72,33.72,33.7,33.72,7400.0,17.2516,17.2516,17.2414,17.2516,7400.0
2010-04-14 11:20:00,33.72,33.72,33.7,33.71,11100.0,17.2516,17.2516,17.2414,17.2465,11100.0
2010-04-14 11:25:00,33.7,33.74,33.7,33.74,32000.0,17.2414,17.2618,17.2414,17.2618,32000.0
2010-04-14 11:30:00,33.74,33.76,33.73,33.74,23200.0,17.2618,17.2721,17.2567,17.2618,23200.0
2010-04-14 11:35:00,33.75,33.76,33.72,33.74,29700.0,17.267,17.2721,17.2516,17.2618,29700.0
2010-04-14 11:40:00,33.73,33.76,33.73,33.74,20500.0,17.2567,17.2721,17.2567,17.2618,20500.0
2010-04-14 11:45:00,33.74,33.78,33.74,33.77,35000.0,17.2618,17.2823,17.2618,17.2772,35000.0
2010-04-14 11:50:00,33.76,33.77,33.75,33.77,11200.0,17.2721,17.2772,17.267,17.2772,11200.0
2010-04-14 11:55:00,33.77,33.77,33.76,33.76,13400.0,17.2772,17.2772,17.2721,17.2721,13400.0
2010-04-14 12:00:00,33.77,33.77,33.76,33.77,4900.0,17.2772,17.2772,17.2721,17.2772,4900.0
2010-04-14 12:05:00,33.77,33.79,33.76,33.79,21300.0,17.2772,17.2874,17.2721,17.2874,21300.0
2010-04-14 12:10:00,33.79,33.82,33.78,33.8,20300.0,17.2874,17.3028,17.2823,17.2925,20300.0
2010-04-14 12:15:00,33.8,33.81,33.78,33.78,14200.0,17.2925,17.2977,17.2823,17.2823,14200.0
2010-04-14 12:20:00,33.78,33.79,33.76,33.76,10000.0,17.2823,17.2874,17.2721,17.2721,10000.0
2010-04-14 12:25:00,33.76,33.8,33.76,33.8,16600.0,17.2721,17.2925,17.2721,17.2925,16600.0
2010-04-14 12:30:00,33.8,33.81,33.79,33.79,17000.0,17.2925,17.2977,17.2874,17.2874,17000.0
2010-04-14 12:35:00,33.79,33.82,33.79,33.81,13700.0,17.2874,17.3028,17.2874,17.2977,13700.0
2010-04-14 12:40:00,33.81,33.81,33.78,33.78,14900.0,17.2977,17.2977,17.2823,17.2823,14900.0
2010-04-14 12:45:00,33.78,33.83,33.78,33.83,158500.0,17.2823,17.3079,17.2823,17.3079,158500.0
2010-04-14 12:50:00,33.83,33.84,33.81,33.84,37700.0,17.3079,17.313,17.2977,17.313,37700.0
2010-04-14 12:55:00,33.84,33.87,33.83,33.87,53600.0,17.313,17.3284,17.3079,17.3284,53600.0
2010-04-14 13:00:00,33.87,33.89,33.86,33.89,55600.0,17.3284,17.3386,17.3232,17.3386,55600.0
2010-04-14 13:05:00,33.89,33.9,33.88,33.9,19300.0,17.3386,17.3437,17.3335,17.3437,19300.0
2010-04-14 13:10:00,33.9,33.92,33.9,33.91,29800.0,17.3437,17.3539,17.3437,17.3488,29800.0
2010-04-14 13:15:00,33.92,33.94,33.91,33.92,27600.0,17.3539,17.3642,17.3488,17.3539,27600.0
2010-04-14 13:20:00,33.92,33.92,33.89,33.89,21900.0,17.3539,17.3539,17.3386,17.3386,21900.0
2010-04-14 13:25:00,33.89,33.9,33.87,33.9,41600.0,17.3386,17.3437,17.3284,17.3437,41600.0
2010-04-14 13:30:00,33.91,33.93,33.88,33.88,35200.0,17.3488,17.359,17.3335,17.3335,35200.0
2010-04-14 13:35:00,33.89,33.89,33.88,33.89,8100.0,17.3386,17.3386,17.3335,17.3386,8100.0
2010-04-14 13:40:00,33.89,33.89,33.85,33.86,27700.0,17.3386,17.3386,17.3181,17.3232,27700.0
2010-04-14 13:45:00,33.86,33.88,33.85,33.86,59000.0,17.3232,17.3335,17.3181,17.3232,59000.0
2010-04-14 13:50:00,33.87,33.88,33.85,33.88,22000.0,17.3284,17.3335,17.3181,17.3335,22000.0
2010-04-14 13:55:00,33.87,33.88,33.81,33.84,98600.0,17.3284,17.3335,17.2977,17.313,98600.0
2010-04-14 14:00:00,33.84,33.87,33.83,33.85,20000.0,17.313,17.3284,17.3079,17.3181,20000.0
2010-04-14 14:05:00,33.86,33.87,33.83,33.85,19200.0,17.3232,17.3284,17.3079,17.3181,19200.0
2010-04-14 14:10:00,33.84,33.86,33.83,33.85,19200.0,17.313,17.3232,17.3079,17.3181,19200.0
2010-04-14 14:15:00,33.84,33.86,33.84,33.86,7800.0,17.313,17.3232,17.313,17.3232,7800.0
2010-04-14 14:20:00,33.86,33.86,33.83,33.83,14700.0,17.3232,17.3232,17.3079,17.3079,14700.0
2010-04-14 14:25:00,33.84,33.86,33.84,33.85,17700.0,17.313,17.3232,17.313,17.3181,17700.0
2010-04-14 14:30:00,33.86,33.88,33.84,33.84,55600.0,17.3232,17.3335,17.313,17.313,55600.0
2010-04-14 14:35:00,33.84,33.86,33.83,33.84,25300.0,17.313,17.3232,17.3079,17.313,25300.0
2010-04-14 14:40:00,33.85,33.87,33.83,33.86,26300.0,17.3181,17.3284,17.3079,17.3232,26300.0
2010-04-14 14:45:00,33.86,33.88,33.85,33.87,21700.0,17.3232,17.3335,17.3181,17.3284,21700.0
2010-04-14 14:50:00,33.87,33.89,33.86,33.88,19900.0,17.3284,17.3386,17.3232,17.3335,19900.0
2010-04-14 14:55:00,33.89,33.93,33.89,33.91,60600.0,17.3386,17.359,17.3386,17.3488,60600.0
2010-04-14 15:00:00,33.91,33.92,33.87,33.88,57900.0,17.3488,17.3539,17.3284,17.3335,57900.0
2010-04-14 15:05:00,33.88,33.89,33.87,33.88,28100.0,17.3335,17.3386,17.3284,17.3335,28100.0
2010-04-14 15:10:00,33.88,33.91,33.86,33.86,61000.0,17.3335,17.3488,17.3232,17.3232,61000.0
2010-04-14 15:15:00,33.86,33.89,33.86,33.86,64000.0,17.3232,17.3386,17.3232,17.3232,64000.0
2010-04-14 15:20:00,33.86,33.89,33.85,33.88,23600.0,17.3232,17.3386,17.3181,17.3335,23600.0
2010-04-14 15:25:00,33.88,33.89,33.87,33.89,25500.0,17.3335,17.3386,17.3284,17.3386,25500.0
2010-04-14 15:30:00,33.88,33.92,33.88,33.91,71100.0,17.3335,17.3539,17.3335,17.3488,71100.0
2010-04-14 15:35:00,33.92,33.96,33.9,33.95,57100.0,17.3539,17.3744,17.3437,17.3693,57100.0
2010-04-14 15:40:00,33.96,33.98,33.94,33.97,83800.0,17.3744,17.3846,17.3642,17.3795,83800.0
2010-04-14 15:45:00,33.98,33.98,33.97,33.97,30400.0,17.3846,17.3846,17.3795,17.3795,30400.0
2010-04-14 15:50:00,33.97,33.99,33.97,33.99,75100.0,17.3795,17.3897,17.3795,17.3897,75100.0
2010-04-14 15:55:00,33.99,34.0,33.98,33.99,138700.0,17.3897,17.3949,17.3846,17.3897,138700.0
2010-04-15 09:30:00,33.89,33.89,33.82,33.86,60500.0,17.3386,17.3386,17.3028,17.3232,60500.0
2010-04-15 09:35:00,33.85,33.88,33.81,33.81,19800.0,17.3181,17.3335,17.2977,17.2977,19800.0
2010-04-15 09:40:00,33.82,33.83,33.76,33.79,40400.0,17.3028,17.3079,17.2721,17.2874,40400.0
2010-04-15 09:45:00,33.79,33.8,33.71,33.76,43400.0,17.2874,17.2925,17.2465,17.2721,43400.0
2010-04-15 09:50:00,33.75,33.76,33.73,33.74,22400.0,17.267,17.2721,17.2567,17.2618,22400.0
2010-04-15 09:55:00,33.74,33.75,33.72,33.73,25200.0,17.2618,17.267,17.2516,17.2567,25200.0
2010-04-15 10:00:00,33.74,33.75,33.7,33.72,26300.0,17.2618,17.267,17.2414,17.2516,26300.0
2010-04-15 10:05:00,33.73,33.78,33.72,33.76,21300.0,17.2567,17.2823,17.2516,17.2721,21300.0
2010-04-15 10:10:00,33.76,33.78,33.74,33.74,24600.0,17.2721,17.2823,17.2618,17.2618,24600.0
2010-04-15 10:15:00,33.74,33.77,33.74,33.76,19600.0,17.2618,17.2772,17.2618,17.2721,19600.0
2010-04-15 10:20:00,33.76,33.78,33.75,33.78,32400.0,17.2721,17.2823,17.267,17.2823,32400.0
2010-04-15 10:25:00,33.78,33.78,33.76,33.76,14900.0,17.2823,17.2823,17.2721,17.2721,14900.0
2010-04-15 10:30:00,33.76,33.82,33.76,33.81,27100.0,17.2721,17.3028,17.2721,17.2977,27100.0
2010-04-15 10:35:00,33.82,33.86,33.81,33.86,18600.0,17.3028,17.3232,17.2977,17.3232,18600.0
2010-04-15 10:40:00,33.86,33.87,33.84,33.87,27400.0,17.3232,17.3284,17.313,17.3284,27400.0
2010-04-15 10:45:00,33.86,33.87,33.82,33.85,34600.0,17.3232,17.3284,17.3028,17.3181,34600.0
2010-04-15 10:50:00,33.86,33.89,33.84,33.86,43600.0,17.3232,17.3386,17.313,17.3232,43600.0
2010-04-15 10:55:00,33.86,33.9,33.86,33.9,40200.0,17.3232,17.3437,17.3232,17.3437,40200.0
2010-04-15 11:00:00,33.89,33.94,33.89,33.92,36900.0,17.3386,17.3642,17.3386,17.3539,36900.0
2010-04-15 11:05:00,33.92,33.93,33.9,33.92,13000.0,17.3539,17.359,17.3437,17.3539,13000.0
2010-04-15 11:10:00,33.92,33.96,33.91,33.91,33000.0,17.3539,17.3744,17.3488,17.3488,33000.0
2010-04-15 11:15:00,33.92,33.92,33.88,33.9,27700.0,17.3539,17.3539,17.3335,17.3437,27700.0
2010-04-15 11:20:00,33.9,33.91,33.84,33.85,35000.0,17.3437,17.3488,17.313,17.3181,35000.0
2010-04-15 11:25:00,33.85,33.85,33.78,33.82,38900.0,17.3181,17.3181,17.2823,17.3028,38900.0
2010-04-15 11:30:00,33.82,33.85,33.81,33.82,22400.0,17.3028,17.3181,17.2977,17.3028,22400.0
2010-04-15 11:35:00,33.81,33.83,33.8,33.8,25900.0,17.2977,17.3079,17.2925,17.2925,25900.0
2010-04-15 11:40:00,33.81,33.83,33.8,33.81,14600.0,17.2977,17.3079,17.2925,17.2977,14600.0
2010-04-15 11:45:00,33.8,33.81,33.76,33.78,31900.0,17.2925,17.2977,17.2721,17.2823,31900.0
2010-04-15 11:50:00,33.78,33.82,33.78,33.81,90200.0,17.2823,17.3028,17.2823,17.2977,90200.0
2010-04-15 11:55:00,33.81,33.86,33.79,33.85,25000.0,17.2977,17.3232,17.2874,17.3181,25000.0
2010-04-15 12:00:00,33.85,33.85,33.82,33.84,20500.0,17.3181,17.3181,17.3028,17.313,20500.0
2010-04-15 12:05:00,33.83,33.87,33.82,33.86,21800.0,17.3079,17.3284,17.3028,17.3232,21800.0
2010-04-15 12:10:00,33.87,33.9,33.83,33.9,26000.0,17.3284,17.3437,17.3079,17.3437,26000.0
2010-04-15 12:15:00,33.9,33.9,33.88,33.88,19200.0,17.3437,17.3437,17.3335,17.3335,19200.0
2010-04-15 12:20:00,33.88,33.88,33.84,33.84,95500.0,17.3335,17.3335,17.313,17.313,95500.0
2010-04-15 12:25:00,33.84,33.86,33.82,33.85,105600.0,17.313,17.3232,17.3028,17.3181,105600.0
2010-04-15 12:30:00,33.84,33.85,33.82,33.85,38700.0,17.313,17.3181,17.3028,17.3181,38700.0
2010-04-15 12:35:00,33.85,33.86,33.83,33.84,66000.0,17.3181,17.3232,17.3079,17.313,66000.0
2010-04-15 12:40:00,33.84,33.85,33.83,33.85,9900.0,17.313,17.3181,17.3079,17.3181,9900.0
2010-04-15 12:45:00,33.84,33.86,33.83,33.86,37200.0,17.313,17.3232,17.3079,17.3232,37200.0
2010-04-15 12:50:00,33.85,33.86,33.84,33.85,32300.0,17.3181,17.3232,17.313,17.3181,32300.0
2010-04-15 12:55:00,33.86,33.88,33.86,33.87,16300.0,17.3232,17.3335,17.3232,17.3284,16300.0
2010-04-15 13:00:00,33.87,33.89,33.86,33.89,28500.0,17.3284,17.3386,17.3232,17.3386,28500.0
2010-04-15 13:05:00,33.89,33.89,33.86,33.87,46600.0,17.3386,17.3386,17.3232,17.3284,46600.0
2010-04-15 13:10:00,33.86,33.88,33.86,33.87,82700.0,17.3232,17.3335,17.3232,17.3284,82700.0
2010-04-15 13:15:00,33.87,33.88,33.86,33.88,21500.0,17.3284,17.3335,17.3232,17.3335,21500.0
2010-04-15 13:20:00,33.88,33.9,33.88,33.88,19200.0,17.3335,17.3437,17.3335,17.3335,19200.0
2010-04-15 13:25:00,33.89,33.92,33.88,33.92,19600.0,17.3386,17.3539,17.3335,17.3539,19600.0
2010-04-15 13:30:00,33.91,33.92,33.89,33.9,22600.0,17.3488,17.3539,17.3386,17.3437,22600.0
2010-04-15 13:35:00,33.89,33.93,33.89,33.91,54100.0,17.3386,17.359,17.3386,17.3488,54100.0
2010-04-15 13:40:00,33.91,33.94,33.9,33.94,74300.0,17.3488,17.3642,17.3437,17.3642,74300.0
2010-04-15 13:45:00,33.94,33.94,33.92,33.93,50000.0,17.3642,17.3642,17.3539,17.359,50000.0
2010-04-15 13:50:00,33.93,33.94,33.91,33.93,17300.0,17.359,17.3642,17.3488,17.359,17300.0
2010-04-15 13:55:00,33.92,33.93,33.91,33.92,10700.0,17.3539,17.359,17.3488,17.3539,10700.0
2010-04-15 14:00:00,33.92,33.94,33.91,33.93,24300.0,17.3539,17.3642,17.3488,17.359,24300.0
2010-04-15 14:05:00,33.94,33.94,33.92,33.93,11000.0,17.3642,17.3642,17.3539,17.359,11000.0
2010-04-15 14:10:00,33.93,33.94,33.92,33.94,11300.0,17.359,17.3642,17.3539,17.3642,11300.0
2010-04-15 14:15:00,33.94,33.94,33.91,33.92,17000.0,17.3642,17.3642,17.3488,17.3539,17000.0
2010-04-15 14:20:00,33.91,33.95,33.91,33.95,17400.0,17.3488,17.3693,17.3488,17.3693,17400.0
2010-04-15 14:25:00,33.94,33.94,33.9,33.9,21500.0,17.3642,17.3642,17.3437,17.3437,21500.0
2010-04-15 14:30:00,33.91,33.92,33.9,33.91,11000.0,17.3488,17.3539,17.3437,17.3488,11000.0
2010-04-15 14:35:00,33.9,33.92,33.89,33.92,13300.0,17.3437,17.3539,17.3386,17.3539,13300.0
2010-04-15 14:40:00,33.92,33.94,33.92,33.92,26000.0,17.3539,17.3642,17.3539,17.3539,26000.0
2010-04-15 14:45:00,33.93,33.94,33.93,33.94,10300.0,17.359,17.3642,17.359,17.3642,10300.0
2010-04-15 14:50:00,33.93,33.95,33.92,33.93,10800.0,17.359,17.3693,17.3539,17.359,10800.0
2010-04-15 14:55:00,33.94,33.95,33.93,33.95,19000.0,17.3642,17.3693,17.359,17.3693,19000.0
2010-04-15 15:00:00,33.95,33.95,33.92,33.92,19300.0,17.3693,17.3693,17.3539,17.3539,19300.0
2010-04-15 15:05:00,33.92,33.94,33.91,33.91,18000.0,17.3539,17.3642,17.3488,17.3488,18000.0
2010-04-15 15:10:00,33.92,33.95,33.91,33.92,35900.0,17.3539,17.3693,17.3488,17.3539,35900.0
2010-04-15 15:15:00,33.93,33.94,33.92,33.94,38000.0,17.359,17.3642,17.3539,17.3642,38000.0
2010-04-15 15:20:00,33.93,33.94,33.93,33.94,23600.0,17.359,17.3642,17.359,17.3642,23600.0
2010-04-15 15:25:00,33.94,33.95,33.93,33.93,31400.0,17.3642,17.3693,17.359,17.359,31400.0
2010-04-15 15:30:00,33.93,33.94,33.87,33.9,65600.0,17.359,17.3642,17.3284,17.3437,65600.0
2010-04-15 15:35:00,33.89,33.92,33.89,33.91,33200.0,17.3386,17.3539,17.3386,17.3488,33200.0
2010-04-15 15:40:00,33.92,33.94,33.91,33.92,39400.0,17.3539,17.3642,17.3488,17.3539,39400.0
2010-04-15 15:45:00,33.92,33.93,33.89,33.93,77800.0,17.3539,17.359,17.3386,17.359,77800.0
2010-04-15 15:50:00,33.92,33.95,33.92,33.94,29600.0,17.3539,17.3693,17.3539,17.3642,29600.0
2010-04-15 15:55:00,33.95,33.96,33.94,33.96,90500.0,17.3693,17.3744,17.3642,17.3744,90500.0
2010-04-16 09:30:00,33.93,33.95,33.81,33.89,451700.0,17.359,17.3693,17.2977,17.3386,451700.0
2010-04-16 09:35:00,33.91,33.97,33.88,33.96,36000.0,17.3488,17.3795,17.3335,17.3744,36000.0
2010-04-16 09:40:00,33.96,33.96,33.93,33.94,8600.0,17.3744,17.3744,17.359,17.3642,8600.0
2010-04-16 09:45:00,33.95,33.95,33.93,33.94,23400.0,17.3693,17.3693,17.359,17.3642,23400.0
2010-04-16 09:50:00,33.94,33.94,33.86,33.87,41100.0,17.3642,17.3642,17.3232,17.3284,41100.0
2010-04-16 09:55:00,33.87,33.94,33.87,33.91,39100.0,17.3284,17.3642,17.3284,17.3488,39100.0
2010-04-16 10:00:00,33.92,33.96,33.92,33.95,34900.0,17.3539,17.3744,17.3539,17.3693,34900.0
2010-04-16 10:05:00,33.94,33.97,33.93,33.93,19200.0,17.3642,17.3795,17.359,17.359,19200.0
2010-04-16 10:10:00,33.92,33.94,33.89,33.89,15500.0,17.3539,17.3642,17.3386,17.3386,15500.0
2010-04-16 10:15:00,33.9,33.94,33.88,33.92,35100.0,17.3437,17.3642,17.3335,17.3539,35100.0
2010-04-16 10:20:00,33.93,33.93,33.9,33.9,28100.0,17.359,17.359,17.3437,17.3437,28100.0
2010-04-16 10:25:00,33.91,33.93,33.9,33.93,25000.0,17.3488,17.359,17.3437,17.359,25000.0
2010-04-16 10:30:00,33.93,33.97,33.92,33.97,23500.0,17.359,17.3795,17.3539,17.3795,23500.0
2010-04-16 10:35:00,33.96,33.97,33.88,33.91,105600.0,17.3744,17.3795,17.3335,17.3488,105600.0
2010-04-16 10:40:00,33.91,33.95,33.89,33.93,40900.0,17.3488,17.3693,17.3386,17.359,40900.0
2010-04-16 10:45:00,33.93,33.97,33.9,33.91,33600.0,17.359,17.3795,17.3437,17.3488,33600.0
2010-04-16 10:50:00,33.91,33.92,33.86,33.88,83500.0,17.3488,17.3539,17.3232,17.3335,83500.0
2010-04-16 10:55:00,33.88,33.98,33.88,33.97,72400.0,17.3335,17.3846,17.3335,17.3795,72400.0
2010-04-16 11:00:00,33.96,33.99,33.94,33.99,49400.0,17.3744,17.3897,17.3642,17.3897,49400.0
2010-04-16 11:05:00,33.98,33.99,33.95,33.95,36000.0,17.3846,17.3897,17.3693,17.3693,36000.0
2010-04-16 11:10:00,33.95,33.96,33.9,33.9,51500.0,17.3693,17.3744,17.3437,17.3437,51500.0
2010-04-16 11:15:00,33.9,33.94,33.86,33.94,134400.0,17.3437,17.3642,17.3232,17.3642,134400.0
2010-04-16 11:20:00,33.94,33.96,33.91,33.94,69200.0,17.3642,17.3744,17.3488,17.3642,69200.0
2010-04-16 11:25:00,33.95,33.95,33.83,33.83,112900.0,17.3693,17.3693,17.3079,17.3079,112900.0
2010-04-16 11:30:00,33.83,33.84,33.78,33.79,104500.0,17.3079,17.313,17.2823,17.2874,104500.0
2010-04-16 11:35:00,33.78,33.81,33.77,33.79,36400.0,17.2823,17.2977,17.2772,17.2874,36400.0
2010-04-16 11:40:00,33.79,33.84,33.79,33.82,27200.0,17.2874,17.313,17.2874,17.3028,27200.0
2010-04-16 11:45:00,33.81,33.82,33.76,33.81,48700.0,17.2977,17.3028,17.2721,17.2977,48700.0
2010-04-16 11:50:00,33.8,33.87,33.79,33.85,50000.0,17.2925,17.3284,17.2874,17.3181,50000.0
2010-04-16 11:55:00,33.85,33.87,33.79,33.8,46000.0,17.3181,17.3284,17.2874,17.2925,46000.0
2010-04-16 12:00:00,33.81,33.87,33.78,33.87,80800.0,17.2977,17.3284,17.2823,17.3284,80800.0
2010-04-16 12:05:00,33.87,33.91,33.84,33.9,63600.0,17.3284,17.3488,17.313,17.3437,63600.0
2010-04-16 12:10:00,33.91,33.94,33.9,33.9,27800.0,17.3488,17.3642,17.3437,17.3437,27800.0
2010-04-16 12:15:00,33.9,33.91,33.88,33.9,10300.0,17.3437,17.3488,17.3335,17.3437,10300.0
2010-04-16 12:20:00,33.89,33.93,33.88,33.9,26600.0,17.3386,17.359,17.3335,17.3437,26600.0
2010-04-16 12:25:00,33.9,33.91,33.87,33.88,35700.0,17.3437,17.3488,17.3284,17.3335,35700.0
2010-04-16 12:30:00,33.88,33.9,33.83,33.9,39300.0,17.3335,17.3437,17.3079,17.3437,39300.0
2010-04-16 12:35:00,33.9,33.91,33.82,33.82,55500.0,17.3437,17.3488,17.3028,17.3028,55500.0
2010-04-16 12:40:00,33.82,33.9,33.82,33.89,30800.0,17.3028,17.3437,17.3028,17.3386,30800.0
2010-04-16 12:45:00,33.89,33.93,33.88,33.89,43400.0,17.3386,17.359,17.3335,17.3386,43400.0
2010-04-16 12:50:00,33.89,33.9,33.85,33.86,59100.0,17.3386,17.3437,17.3181,17.3232,59100.0
2010-04-16 12:55:00,33.86,33.92,33.84,33.9,57900.0,17.3232,17.3539,17.313,17.3437,57900.0
2010-04-16 13:00:00,33.91,33.92,33.85,33.85,21800.0,17.3488,17.3539,17.3181,17.3181,21800.0
2010-04-16 13:05:00,33.85,33.9,33.84,33.86,34600.0,17.3181,17.3437,17.313,17.3232,34600.0
2010-04-16 13:10:00,33.86,33.88,33.84,33.84,35400.0,17.3232,17.3335,17.313,17.313,35400.0
2010-04-16 13:15:00,33.84,33.84,33.82,33.83,36600.0,17.313,17.313,17.3028,17.3079,36600.0
2010-04-16 13:20:00,33.83,33.84,33.83,33.84,9300.0,17.3079,17.313,17.3079,17.313,9300.0
2010-04-16 13:25:00,33.84,33.87,33.83,33.85,36600.0,17.313,17.3284,17.3079,17.3181,36600.0
2010-04-16 13:30:00,33.85,33.86,33.83,33.86,18400.0,17.3181,17.3232,17.3079,17.3232,18400.0
2010-04-16 13:35:00,33.85,33.87,33.84,33.85,14800.0,17.3181,17.3284,17.313,17.3181,14800.0
2010-04-16 13:40:00,33.85,33.89,33.84,33.85,28000.0,17.3181,17.3386,17.313,17.3181,28000.0
2010-04-16 13:45:00,33.85,33.87,33.82,33.83,19700.0,17.3181,17.3284,17.3028,17.3079,19700.0
2010-04-16 13:50:00,33.83,33.84,33.82,33.83,16300.0,17.3079,17.313,17.3028,17.3079,16300.0
2010-04-16 13:55:00,33.83,33.85,33.81,33.83,29900.0,17.3079,17.3181,17.2977,17.3079,29900.0
2010-04-16 14:00:00,33.83,33.87,33.83,33.86,22100.0,17.3079,17.3284,17.3079,17.3232,22100.0
2010-04-16 14:05:00,33.85,33.9,33.85,33.9,49300.0,17.3181,17.3437,17.3181,17.3437,49300.0
2010-04-16 14:10:00,33.9,33.91,33.89,33.9,9800.0,17.3437,17.3488,17.3386,17.3437,9800.0
2010-04-16 14:15:00,33.89,33.9,33.86,33.86,40000.0,17.3386,17.3437,17.3232,17.3232,40000.0
2010-04-16 14:20:00,33.87,33.92,33.86,33.89,27200.0,17.3284,17.3539,17.3232,17.3386,27200.0
2010-04-16 14:25:00,33.88,33.89,33.87,33.88,9500.0,17.3335,17.3386,17.3284,17.3335,9500.0
2010-04-16 14:30:00,33.87,33.89,33.86,33.88,23000.0,17.3284,17.3386,17.3232,17.3335,23000.0
2010-04-16 14:35:00,33.89,33.89,33.83,33.83,20400.0,17.3386,17.3386,17.3079,17.3079,20400.0
2010-04-16 14:40:00,33.84,33.87,33.84,33.85,30400.0,17.313,17.3284,17.313,17.3181,30400.0
2010-04-16 14:45:00,33.84,33.87,33.84,33.85,16600.0,17.313,17.3284,17.313,17.3181,16600.0
2010-04-16 14:50:00,33.85,33.9,33.85,33.89,26000.0,17.3181,17.3437,17.3181,17.3386,26000.0
2010-04-16 14:55:00,33.88,33.88,33.8,33.81,45200.0,17.3335,17.3335,17.2925,17.2977,45200.0
2010-04-16 15:00:00,33.81,33.85,33.8,33.85,55400.0,17.2977,17.3181,17.2925,17.3181,55400.0
2010-04-16 15:05:00,33.85,33.87,33.84,33.86,40900.0,17.3181,17.3284,17.313,17.3232,40900.0
2010-04-16 15:10:00,33.86,33.88,33.85,33.88,21200.0,17.3232,17.3335,17.3181,17.3335,21200.0
2010-04-16 15:15:00,33.88,33.89,33.84,33.86,41800.0,17.3335,17.3386,17.313,17.3232,41800.0
2010-04-16 15:20:00,33.86,33.87,33.84,33.87,39400.0,17.3232,17.3284,17.313,17.3284,39400.0
2010-04-16 15:25:00,33.87,33.88,33.86,33.87,20700.0,17.3284,17.3335,17.3232,17.3284,20700.0
2010-04-16 15:30:00,33.86,33.89,33.84,33.88,54100.0,17.3232,17.3386,17.313,17.3335,54100.0
2010-04-16 15:35:00,33.88,33.9,33.87,33.9,26500.0,17.3335,17.3437,17.3284,17.3437,26500.0
2010-04-16 15:40:00,33.9,33.93,33.89,33.93,34900.0,17.3437,17.359,17.3386,17.359,34900.0
2010-04-16 15:45:00,33.93,33.96,33.9,33.92,110700.0,17.359,17.3744,17.3437,17.3539,110700.0
2010-04-16 15:50:00,33.92,33.95,33.9,33.9,128200.0,17.3539,17.3693,17.3437,17.3437,128200.0
2010-04-16 15:55:00,33.9,33.9,33.84,33.85,305700.0,17.3437,17.3437,17.313,17.3181,305700.0
2010-04-19 09:30:00,33.91,33.98,33.81,33.97,107700.0,17.3488,17.3846,17.2977,17.3795,107700.0
2010-04-19 09:35:00,33.98,33.98,33.93,33.93,38800.0,17.3846,17.3846,17.359,17.359,38800.0
2010-04-19 09:40:00,33.94,33.95,33.87,33.89,42800.0,17.3642,17.3693,17.3284,17.3386,42800.0
2010-04-19 09:45:00,33.9,33.94,33.89,33.94,32300.0,17.3437,17.3642,17.3386,17.3642,32300.0
2010-04-19 09:50:00,33.92,33.96,33.9,33.94,39600.0,17.3539,17.3744,17.3437,17.3642,39600.0
2010-04-19 09:55:00,33.93,33.98,33.92,33.96,46100.0,17.359,17.3846,17.3539,17.3744,46100.0
2010-04-19 10:00:00,33.96,33.97,33.93,33.93,23100.0,17.3744,17.3795,17.359,17.359,23100.0
2010-04-19 10:05:00,33.92,33.95,33.91,33.94,22100.0,17.3539,17.3693,17.3488,17.3642,22100.0
2010-04-19 10:10:00,33.94,33.97,33.92,33.92,22300.0,17.3642,17.3795,17.3539,17.3539,22300.0
2010-04-19 10:15:00,33.92,33.95,33.92,33.92,42900.0,17.3539,17.3693,17.3539,17.3539,42900.0
2010-04-19 10:20:00,33.93,33.94,33.92,33.94,16400.0,17.359,17.3642,17.3539,17.3642,16400.0
2010-04-19 10:25:00,33.94,33.97,33.94,33.96,35700.0,17.3642,17.3795,17.3642,17.3744,35700.0
2010-04-19 10:30:00,33.96,33.97,33.94,33.94,21300.0,17.3744,17.3795,17.3642,17.3642,21300.0
2010-04-19 10:35:00,33.94,33.94,33.9,33.93,22000.0,17.3642,17.3642,17.3437,17.359,22000.0
2010-04-19 10:40:00,33.93,33.98,33.91,33.97,29900.0,17.359,17.3846,17.3488,17.3795,29900.0
2010-04-19 10:45:00,33.98,33.98,33.96,33.98,21000.0,17.3846,17.3846,17.3744,17.3846,21000.0
2010-04-19 10:50:00,33.97,33.98,33.97,33.97,11400.0,17.3795,17.3846,17.3795,17.3795,11400.0
2010-04-19 10:55:00,33.97,33.99,33.97,33.99,30100.0,17.3795,17.3897,17.3795,17.3897,30100.0
2010-04-19 11:00:00,33.98,33.99,33.95,33.96,22300.0,17.3846,17.3897,17.3693,17.3744,22300.0
2010-04-19 11:05:00,33.95,33.98,33.95,33.97,14700.0,17.3693,17.3846,17.3693,17.3795,14700.0
2010-04-19 11:10:00,33.97,33.99,33.97,33.98,29200.0,17.3795,17.3897,17.3795,17.3846,29200.0
2010-04-19 11:15:00,33.98,33.99,33.98,33.99,24500.0,17.3846,17.3897,17.3846,17.3897,24500.0
2010-04-19 11:20:00,33.99,33.99,33.98,33.99,10800.0,17.3897,17.3897,17.3846,17.3897,10800.0
2010-04-19 11:25:00,33.98,33.99,33.98,33.99,9200.0,17.3846,17.3897,17.3846,17.3897,9200.0
2010-04-19 11:30:00,33.99,34.0,33.98,33.99,107500.0,17.3897,17.3949,17.3846,17.3897,107500.0
2010-04-19 11:35:00,34.0,34.0,33.98,33.99,25400.0,17.3949,17.3949,17.3846,17.3897,25400.0
2010-04-19 11:40:00,33.98,33.99,33.94,33.95,85900.0,17.3846,17.3897,17.3642,17.3693,85900.0
2010-04-19 11:45:00,33.94,33.97,33.9,33.97,49100.0,17.3642,17.3795,17.3437,17.3795,49100.0
2010-04-19 11:50:00,33.97,33.97,33.91,33.93,26000.0,17.3795,17.3795,17.3488,17.359,26000.0
2010-04-19 11:55:00,33.93,33.96,33.92,33.95,35800.0,17.359,17.3744,17.3539,17.3693,35800.0
2010-04-19 12:00:00,33.95,33.98,33.94,33.94,43300.0,17.3693,17.3846,17.3642,17.3642,43300.0
2010-04-19 12:05:00,33.94,33.96,33.92,33.92,56100.0,17.3642,17.3744,17.3539,17.3539,56100.0
2010-04-19 12:10:00,33.92,33.95,33.92,33.92,33000.0,17.3539,17.3693,17.3539,17.3539,33000.0
2010-04-19 12:15:00,33.93,33.98,33.92,33.98,21200.0,17.359,17.3846,17.3539,17.3846,21200.0
2010-04-19 12:20:00,33.98,33.99,33.97,33.99,25200.0,17.3846,17.3897,17.3795,17.3897,25200.0
2010-04-19 12:25:00,33.99,34.0,33.98,33.99,39600.0,17.3897,17.3949,17.3846,17.3897,39600.0
2010-04-19 12:30:00,33.99,34.0,33.98,33.98,17800.0,17.3897,17.3949,17.3846,17.3846,17800.0
2010-04-19 12:35:00,33.99,34.0,33.98,34.0,19200.0,17.3897,17.3949,17.3846,17.3949,19200.0
2010-04-19 12:40:00,34.0,34.0,33.99,34.0,31100.0,17.3949,17.3949,17.3897,17.3949,31100.0
2010-04-19 12:45:00,33.99,34.0,33.99,33.99,10600.0,17.3897,17.3949,17.3897,17.3897,10600.0
2010-04-19 12:50:00,33.99,34.0,33.98,33.98,29400.0,17.3897,17.3949,17.3846,17.3846,29400.0
2010-04-19 12:55:00,33.99,34.05,33.98,34.03,205000.0,17.3897,17.4204,17.3846,17.4102,205000.0
2010-04-19 13:00:00,34.02,34.04,34.01,34.02,38900.0,17.4051,17.4153,17.4,17.4051,38900.0
2010-04-19 13:05:00,34.02,34.05,34.01,34.04,18600.0,17.4051,17.4204,17.4,17.4153,18600.0
2010-04-19 13:10:00,34.03,34.05,34.03,34.04,32100.0,17.4102,17.4204,17.4102,17.4153,32100.0
2010-04-19 13:15:00,34.05,34.08,34.05,34.08,41000.0,17.4204,17.4358,17.4204,17.4358,41000.0
2010-04-19 13:20:00,34.07,34.08,34.04,34.07,36200.0,17.4307,17.4358,17.4153,17.4307,36200.0
2010-04-19 13:25:00,34.08,34.13,34.08,34.09,76800.0,17.4358,17.4614,17.4358,17.4409,76800.0
2010-04-19 13:30:00,34.09,34.1,34.03,34.03,36700.0,17.4409,17.446,17.4102,17.4102,36700.0
2010-04-19 13:35:00,34.03,34.06,34.03,34.05,41200.0,17.4102,17.4256,17.4102,17.4204,41200.0
2010-04-19 13:40:00,34.05,34.09,34.05,34.08,54700.0,17.4204,17.4409,17.4204,17.4358,54700.0
2010-04-19 13:45:00,34.08,34.1,34.05,34.05,34000.0,17.4358,17.446,17.4204,17.4204,34000.0
2010-04-19 13:50:00,34.06,34.06,34.04,34.06,33500.0,17.4256,17.4256,17.4153,17.4256,33500.0
2010-04-19 13:55:00,34.06,34.06,34.05,34.06,11300.0,17.4256,17.4256,17.4204,17.4256,11300.0
2010-04-19 14:00:00,34.06,34.09,34.05,34.09,30600.0,17.4256,17.4409,17.4204,17.4409,30600.0
2010-04-19 14:05:00,34.08,34.12,34.08,34.1,31000.0,17.4358,17.4563,17.4358,17.446,31000.0
2010-04-19 14:10:00,34.1,34.13,34.1,34.11,29200.0,17.446,17.4614,17.446,17.4511,29200.0
2010-04-19 14:15:00,34.11,34.16,34.11,34.15,30200.0,17.4511,17.4767,17.4511,17.4716,30200.0
2010-04-19 14:20:00,34.15,34.17,34.15,34.17,20700.0,17.4716,17.4818,17.4716,17.4818,20700.0
2010-04-19 14:25:00,34.17,34.2,34.16,34.18,40400.0,17.4818,17.4972,17.4767,17.487,40400.0
2010-04-19 14:30:00,34.18,34.19,34.15,34.16,35000.0,17.487,17.4921,17.4716,17.4767,35000.0
2010-04-19 14:35:00,34.16,34.17,34.13,34.16,31700.0,17.4767,17.4818,17.4614,17.4767,31700.0
2010-04-19 14:40:00,34.16,34.16,34.1,34.12,37100.0,17.4767,17.4767,17.446,17.4563,37100.0
2010-04-19 14:45:00,34.1,34.11,34.06,34.08,32800.0,17.446,17.4511,17.4256,17.4358,32800.0
2010-04-19 14:50:00,34.08,34.1,34.06,34.08,21100.0,17.4358,17.446,17.4256,17.4358,21100.0
2010-04-19 14:55:00,34.09,34.11,34.05,34.09,159600.0,17.4409,17.4511,17.4204,17.4409,159600.0
2010-04-19 15:00:00,34.1,34.13,34.07,34.08,54400.0,17.446,17.4614,17.4307,17.4358,54400.0
2010-04-19 15:05:00,34.07,34.11,34.07,34.11,57000.0,17.4307,17.4511,17.4307,17.4511,57000.0
2010-04-19 15:10:00,34.11,34.14,34.1,34.11,90000.0,17.4511,17.4665,17.446,17.4511,90000.0
2010-04-19 15:15:00,34.11,34.12,34.05,34.05,82500.0,17.4511,17.4563,17.4204,17.4204,82500.0
2010-04-19 15:20:00,34.06,34.09,34.05,34.07,36300.0,17.4256,17.4409,17.4204,17.4307,36300.0
2010-04-19 15:25:00,34.07,34.11,34.07,34.1,42800.0,17.4307,17.4511,17.4307,17.446,42800.0
2010-04-19 15:30:00,34.1,34.11,34.09,34.1,42200.0,17.446,17.4511,17.4409,17.446,42200.0
2010-04-19 15:35:00,34.1,34.11,34.09,34.09,56100.0,17.446,17.4511,17.4409,17.4409,56100.0
2010-04-19 15:40:00,34.09,34.11,34.07,34.09,36200.0,17.4409,17.4511,17.4307,17.4409,36200.0
2010-04-19 15:45:00,34.09,34.1,34.08,34.09,23900.0,17.4409,17.446,17.4358,17.4409,23900.0
2010-04-19 15:50:00,34.1,34.1,34.08,34.08,51300.0,17.446,17.446,17.4358,17.4358,51300.0
2010-04-19 15:55:00,34.09,34.11,34.08,34.1,87000.0,17.4409,17.4511,17.4358,17.446,87000.0
2010-04-20 09:30:00,34.24,34.25,34.21,34.24,63600.0,17.5176,17.5228,17.5023,17.5176,63600.0
2010-04-20 09:35:00,34.24,34.3,34.22,34.29,66000.0,17.5176,17.5483,17.5074,17.5432,66000.0
2010-04-20 09:40:00,34.29,34.3,34.23,34.3,21000.0,17.5432,17.5483,17.5125,17.5483,21000.0
2010-04-20 09:45:00,34.29,34.33,34.28,34.3,31900.0,17.5432,17.5637,17.5381,17.5483,31900.0
2010-04-20 09:50:00,34.31,34.36,34.28,34.36,47100.0,17.5535,17.579,17.5381,17.579,47100.0
2010-04-20 09:55:00,34.36,34.36,34.32,34.32,21900.0,17.579,17.579,17.5586,17.5586,21900.0
2010-04-20 10:00:00,34.32,34.35,34.27,34.3,18200.0,17.5586,17.5739,17.533,17.5483,18200.0
2010-04-20 10:05:00,34.3,34.34,34.28,34.34,48500.0,17.5483,17.5688,17.5381,17.5688,48500.0
2010-04-20 10:10:00,34.34,34.35,34.28,34.31,29100.0,17.5688,17.5739,17.5381,17.5535,29100.0
2010-04-20 10:15:00,34.29,34.29,34.26,34.28,23300.0,17.5432,17.5432,17.5279,17.5381,23300.0
2010-04-20 10:20:00,34.28,34.29,34.25,34.28,30000.0,17.5381,17.5432,17.5228,17.5381,30000.0
2010-04-20 10:25:00,34.28,34.3,34.26,34.3,17700.0,17.5381,17.5483,17.5279,17.5483,17700.0
2010-04-20 10:30:00,34.32,34.33,34.29,34.32,19300.0,17.5586,17.5637,17.5432,17.5586,19300.0
2010-04-20 10:35:00,34.31,34.32,34.29,34.32,21800.0,17.5535,17.5586,17.5432,17.5586,21800.0
2010-04-20 10:40:00,34.31,34.34,34.3,34.33,26500.0,17.5535,17.5688,17.5483,17.5637,26500.0
2010-04-20 10:45:00,34.33,34.34,34.32,34.32,12300.0,17.5637,17.5688,17.5586,17.5586,12300.0
2010-04-20 10:50:00,34.32,34.32,34.28,34.29,35600.0,17.5586,17.5586,17.5381,17.5432,35600.0
2010-04-20 10:55:00,34.28,34.29,34.25,34.27,21500.0,17.5381,17.5432,17.5228,17.533,21500.0
2010-04-20 11:00:00,34.27,34.29,34.26,34.27,26200.0,17.533,17.5432,17.5279,17.533,26200.0
2010-04-20 11:05:00,34.28,34.29,34.25,34.27,41100.0,17.5381,17.5432,17.5228,17.533,41100.0
2010-04-20 11:10:00,34.27,34.28,34.24,34.27,34100.0,17.533,17.5381,17.5176,17.533,34100.0
2010-04-20 11:15:00,34.27,34.27,34.25,34.27,28500.0,17.533,17.533,17.5228,17.533,28500.0
2010-04-20 11:20:00,34.26,34.27,34.24,34.27,41300.0,17.5279,17.533,17.5176,17.533,41300.0
2010-04-20 11:25:00,34.27,34.29,34.24,34.25,47200.0,17.533,17.5432,17.5176,17.5228,47200.0
2010-04-20 11:30:00,34.25,34.27,34.24,34.26,24600.0,17.5228,17.533,17.5176,17.5279,24600.0
2010-04-20 11:35:00,34.25,34.28,34.24,34.24,40400.0,17.5228,17.5381,17.5176,17.5176,40400.0
2010-04-20 11:40:00,34.24,34.25,34.22,34.25,20100.0,17.5176,17.5228,17.5074,17.5228,20100.0
2010-04-20 11:45:00,34.24,34.26,34.23,34.23,24200.0,17.5176,17.5279,17.5125,17.5125,24200.0
2010-04-20 11:50:00,34.23,34.26,34.22,34.26,21700.0,17.5125,17.5279,17.5074,17.5279,21700.0
2010-04-20 11:55:00,34.25,34.3,34.24,34.29,24500.0,17.5228,17.5483,17.5176,17.5432,24500.0
2010-04-20 12:00:00,34.3,34.31,34.29,34.3,12900.0,17.5483,17.5535,17.5432,17.5483,12900.0
2010-04-20 12:05:00,34.3,34.33,34.29,34.31,26900.0,17.5483,17.5637,17.5432,17.5535,26900.0
2010-04-20 12:10:00,34.32,34.33,34.31,34.32,33400.0,17.5586,17.5637,17.5535,17.5586,33400.0
2010-04-20 12:15:00,34.33,34.33,34.31,34.32,23000.0,17.5637,17.5637,17.5535,17.5586,23000.0
2010-04-20 12:20:00,34.32,34.33,34.29,34.31,65900.0,17.5586,17.5637,17.5432,17.5535,65900.0
2010-04-20 12:25:00,34.32,34.33,34.29,34.32,105500.0,17.5586,17.5637,17.5432,17.5586,105500.0
2010-04-20 12:30:00,34.33,34.33,34.31,34.33,18100.0,17.5637,17.5637,17.5535,17.5637,18100.0
2010-04-20 12:35:00,34.33,34.33,34.31,34.31,25500.0,17.5637,17.5637,17.5535,17.5535,25500.0
2010-04-20 12:40:00,34.32,34.33,34.31,34.31,11200.0,17.5586,17.5637,17.5535,17.5535,11200.0
2010-04-20 12:45:00,34.32,34.33,34.31,34.32,12600.0,17.5586,17.5637,17.5535,17.5586,12600.0
2010-04-20 12:50:00,34.33,34.33,34.31,34.33,12100.0,17.5637,17.5637,17.5535,17.5637,12100.0
2010-04-20 12:55:00,34.33,34.33,34.32,34.32,15000.0,17.5637,17.5637,17.5586,17.5586,15000.0
2010-04-20 13:00:00,34.33,34.33,34.32,34.33,20600.0,17.5637,17.5637,17.5586,17.5637,20600.0
2010-04-20 13:05:00,34.33,34.33,34.32,34.32,19700.0,17.5637,17.5637,17.5586,17.5586,19700.0
2010-04-20 13:10:00,34.33,34.33,34.32,34.32,16800.0,17.5637,17.5637,17.5586,17.5586,16800.0
2010-04-20 13:15:00,34.33,34.33,34.32,34.33,10000.0,17.5637,17.5637,17.5586,17.5637,10000.0
2010-04-20 13:20:00,34.33,34.35,34.33,34.34,29100.0,17.5637,17.5739,17.5637,17.5688,29100.0
2010-04-20 13:25:00,34.34,34.35,34.34,34.34,19900.0,17.5688,17.5739,17.5688,17.5688,19900.0
2010-04-20 13:30:00,34.35,34.37,34.35,34.37,36000.0,17.5739,17.5842,17.5739,17.5842,36000.0
2010-04-20 13:35:00,34.37,34.41,34.37,34.4,27500.0,17.5842,17.6046,17.5842,17.5995,27500.0
2010-04-20 13:40:00,34.39,34.41,34.39,34.39,22800.0,17.5944,17.6046,17.5944,17.5944,22800.0
2010-04-20 13:45:00,34.39,34.39,34.33,34.33,22700.0,17.5944,17.5944,17.5637,17.5637,22700.0
2010-04-20 13:50:00,34.34,34.36,34.34,34.36,20200.0,17.5688,17.579,17.5688,17.579,20200.0
2010-04-20 13:55:00,34.36,34.36,34.33,34.33,13800.0,17.579,17.579,17.5637,17.5637,13800.0
2010-04-20 14:00:00,34.34,34.35,34.33,34.34,17000.0,17.5688,17.5739,17.5637,17.5688,17000.0
2010-04-20 14:05:00,34.35,34.35,34.33,34.35,15200.0,17.5739,17.5739,17.5637,17.5739,15200.0
2010-04-20 14:10:00,34.35,34.37,34.34,34.35,27900.0,17.5739,17.5842,17.5688,17.5739,27900.0
2010-04-20 14:15:00,34.35,34.37,34.34,34.37,9600.0,17.5739,17.5842,17.5688,17.5842,9600.0
2010-04-20 14:20:00,34.37,34.38,34.36,34.37,17000.0,17.5842,17.5893,17.579,17.5842,17000.0
2010-04-20 14:25:00,34.37,34.39,34.37,34.38,26000.0,17.5842,17.5944,17.5842,17.5893,26000.0
2010-04-20 14:30:00,34.38,34.39,34.36,34.38,17200.0,17.5893,17.5944,17.579,17.5893,17200.0
2010-04-20 14:35:00,34.38,34.39,34.36,34.37,13000.0,17.5893,17.5944,17.579,17.5842,13000.0
2010-04-20 14:40:00,34.38,34.41,34.38,34.4,15500.0,17.5893,17.6046,17.5893,17.5995,15500.0
2010-04-20 14:45:00,34.4,34.41,34.37,34.41,18100.0,17.5995,17.6046,17.5842,17.6046,18100.0
2010-04-20 14:50:00,34.41,34.41,34.38,34.4,36100.0,17.6046,17.6046,17.5893,17.5995,36100.0
2010-04-20 14:55:00,34.39,34.43,34.39,34.41,36600.0,17.5944,17.6149,17.5944,17.6046,36600.0
2010-04-20 15:00:00,34.41,34.44,34.4,34.4,62900.0,17.6046,17.62,17.5995,17.5995,62900.0
2010-04-20 15:05:00,34.4,34.43,34.38,34.42,56100.0,17.5995,17.6149,17.5893,17.6097,56100.0
2010-04-20 15:10:00,34.43,34.44,34.41,34.42,47500.0,17.6149,17.62,17.6046,17.6097,47500.0
2010-04-20 15:15:00,34.42,34.42,34.35,34.38,143500.0,17.6097,17.6097,17.5739,17.5893,143500.0
2010-04-20 15:20:00,34.38,34.38,34.37,34.37,14000.0,17.5893,17.5893,17.5842,17.5842,14000.0
2010-04-20 15:25:00,34.38,34.38,34.37,34.37,23200.0,17.5893,17.5893,17.5842,17.5842,23200.0
2010-04-20 15:30:00,34.37,34.39,34.37,34.37,33100.0,17.5842,17.5944,17.5842,17.5842,33100.0
2010-04-20 15:35:00,34.38,34.39,34.37,34.38,29400.0,17.5893,17.5944,17.5842,17.5893,29400.0
2010-04-20 15:40:00,34.39,34.39,34.38,34.38,47700.0,17.5944,17.5944,17.5893,17.5893,47700.0
2010-04-20 15:45:00,34.38,34.38,34.35,34.36,82600.0,17.5893,17.5893,17.5739,17.579,82600.0
2010-04-20 15:50:00,34.35,34.41,34.35,34.4,133300.0,17.5739,17.6046,17.5739,17.5995,133300.0
2010-04-20 15:55:00,34.4,34.42,34.39,34.41,135300.0,17.5995,17.6097,17.5944,17.6046,135300.0
2010-04-21 09:30:00,34.42,34.42,34.33,34.41,62100.0,17.6097,17.6097,17.5637,17.6046,62100.0
2010-04-21 09:35:00,34.41,34.49,34.41,34.47,237600.0,17.6046,17.6456,17.6046,17.6353,237600.0
2010-04-21 09:40:00,34.46,34.5,34.45,34.49,68100.0,17.6302,17.6507,17.6251,17.6456,68100.0
2010-04-21 09:45:00,34.49,34.5,34.45,34.46,54100.0,17.6456,17.6507,17.6251,17.6302,54100.0
2010-04-21 09:50:00,34.46,34.49,34.45,34.47,45200.0,17.6302,17.6456,17.6251,17.6353,45200.0
2010-04-21 09:55:00,34.48,34.49,34.44,34.47,42900.0,17.6404,17.6456,17.62,17.6353,42900.0
2010-04-21 10:00:00,34.46,34.48,34.42,34.42,27800.0,17.6302,17.6404,17.6097,17.6097,27800.0
2010-04-21 10:05:00,34.41,34.44,34.37,34.39,31300.0,17.6046,17.62,17.5842,17.5944,31300.0
2010-04-21 10:10:00,34.38,34.42,34.38,34.4,21700.0,17.5893,17.6097,17.5893,17.5995,21700.0
2010-04-21 10:15:00,34.39,34.4,34.36,34.4,19900.0,17.5944,17.5995,17.579,17.5995,19900.0
2010-04-21 10:20:00,34.4,34.46,34.4,34.44,31600.0,17.5995,17.6302,17.5995,17.62,31600.0
2010-04-21 10:25:00,34.44,34.46,34.43,34.44,57800.0,17.62,17.6302,17.6149,17.62,57800.0
2010-04-21 10:30:00,34.44,34.49,34.43,34.45,133900.0,17.62,17.6456,17.6149,17.6251,133900.0
2010-04-21 10:35:00,34.44,34.47,34.43,34.43,53400.0,17.62,17.6353,17.6149,17.6149,53400.0
2010-04-21 10:40:00,34.43,34.46,34.4,34.4,50400.0,17.6149,17.6302,17.5995,17.5995,50400.0
2010-04-21 10:45:00,34.41,34.43,34.4,34.4,30700.0,17.6046,17.6149,17.5995,17.5995,30700.0
2010-04-21 10:50:00,34.41,34.45,34.4,34.43,51300.0,17.6046,17.6251,17.5995,17.6149,51300.0
2010-04-21 10:55:00,34.43,34.43,34.38,34.38,29400.0,17.6149,17.6149,17.5893,17.5893,29400.0
2010-04-21 11:00:00,34.38,34.44,34.38,34.42,54600.0,17.5893,17.62,17.5893,17.6097,54600.0
2010-04-21 11:05:00,34.41,34.46,34.4,34.46,23000.0,17.6046,17.6302,17.5995,17.6302,23000.0
2010-04-21 11:10:00,34.45,34.49,34.44,34.49,24900.0,17.6251,17.6456,17.62,17.6456,24900.0
2010-04-21 11:15:00,34.49,34.51,34.48,34.49,86800.0,17.6456,17.6558,17.6404,17.6456,86800.0
2010-04-21 11:20:00,34.49,34.51,34.48,34.51,38100.0,17.6456,17.6558,17.6404,17.6558,38100.0
2010-04-21 11:25:00,34.51,34.51,34.47,34.49,29400.0,17.6558,17.6558,17.6353,17.6456,29400.0
2010-04-21 11:30:00,34.49,34.49,34.43,34.44,31100.0,17.6456,17.6456,17.6149,17.62,31100.0
2010-04-21 11:35:00,34.46,34.46,34.4,34.42,24600.0,17.6302,17.6302,17.5995,17.6097,24600.0
2010-04-21 11:40:00,34.42,34.45,34.41,34.45,22200.0,17.6097,17.6251,17.6046,17.6251,22200.0
2010-04-21 11:45:00,34.45,34.48,34.44,34.47,14300.0,17.6251,17.6404,17.62,17.6353,14300.0
2010-04-21 11:50:00,34.47,34.47,34.46,34.46,13100.0,17.6353,17.6353,17.6302,17.6302,13100.0
2010-04-21 11:55:00,34.47,34.48,34.46,34.47,14900.0,17.6353,17.6404,17.6302,17.6353,14900.0
2010-04-21 12:00:00,34.47,34.5,34.47,34.5,20100.0,17.6353,17.6507,17.6353,17.6507,20100.0
2010-04-21 12:05:00,34.5,34.5,34.48,34.5,21300.0,17.6507,17.6507,17.6404,17.6507,21300.0
2010-04-21 12:10:00,34.5,34.51,34.49,34.49,38600.0,17.6507,17.6558,17.6456,17.6456,38600.0
2010-04-21 12:15:00,34.5,34.5,34.49,34.49,14500.0,17.6507,17.6507,17.6456,17.6456,14500.0
2010-04-21 12:20:00,34.5,34.52,34.5,34.52,33200.0,17.6507,17.6609,17.6507,17.6609,33200.0
2010-04-21 12:25:00,34.51,34.52,34.51,34.51,13200.0,17.6558,17.6609,17.6558,17.6558,13200.0
2010-04-21 12:30:00,34.52,34.54,34.52,34.54,24700.0,17.6609,17.6711,17.6609,17.6711,24700.0
2010-04-21 12:35:00,34.54,34.55,34.53,34.55,25300.0,17.6711,17.6762,17.666,17.6762,25300.0
2010-04-21 12:40:00,34.55,34.55,34.54,34.54,24400.0,17.6762,17.6762,17.6711,17.6711,24400.0
2010-04-21 12:45:00,34.54,34.54,34.49,34.49,39200.0,17.6711,17.6711,17.6456,17.6456,39200.0
2010-04-21 12:50:00,34.49,34.5,34.47,34.48,22000.0,17.6456,17.6507,17.6353,17.6404,22000.0
2010-04-21 12:55:00,34.48,34.48,34.44,34.44,27800.0,17.6404,17.6404,17.62,17.62,27800.0
2010-04-21 13:00:00,34.45,34.47,34.44,34.46,7300.0,17.6251,17.6353,17.62,17.6302,7300.0
2010-04-21 13:05:00,34.47,34.49,34.45,34.46,10400.0,17.6353,17.6456,17.6251,17.6302,10400.0
2010-04-21 13:10:00,34.46,34.49,34.45,34.47,17000.0,17.6302,17.6456,17.6251,17.6353,17000.0
2010-04-21 13:15:00,34.46,34.47,34.43,34.44,18200.0,17.6302,17.6353,17.6149,17.62,18200.0
2010-04-21 13:20:00,34.45,34.47,34.43,34.43,12400.0,17.6251,17.6353,17.6149,17.6149,12400.0
2010-04-21 13:25:00,34.43,34.45,34.42,34.44,10400.0,17.6149,17.6251,17.6097,17.62,10400.0
2010-04-21 13:30:00,34.44,34.44,34.41,34.42,11100.0,17.62,17.62,17.6046,17.6097,11100.0
2010-04-21 13:35:00,34.42,34.45,34.41,34.41,32100.0,17.6097,17.6251,17.6046,17.6046,32100.0
2010-04-21 13:40:00,34.41,34.44,34.4,34.41,83900.0,17.6046,17.62,17.5995,17.6046,83900.0
2010-04-21 13:45:00,34.41,34.42,34.4,34.4,15100.0,17.6046,17.6097,17.5995,17.5995,15100.0
2010-04-21 13:50:00,34.4,34.44,34.39,34.41,74900.0,17.5995,17.62,17.5944,17.6046,74900.0
2010-04-21 13:55:00,34.41,34.44,34.4,34.42,48100.0,17.6046,17.62,17.5995,17.6097,48100.0
2010-04-21 14:00:00,34.43,34.43,34.39,34.39,23300.0,17.6149,17.6149,17.5944,17.5944,23300.0
2010-04-21 14:05:00,34.39,34.39,34.35,34.38,42600.0,17.5944,17.5944,17.5739,17.5893,42600.0
2010-04-21 14:10:00,34.37,34.38,34.35,34.36,18400.0,17.5842,17.5893,17.5739,17.579,18400.0
2010-04-21 14:15:00,34.37,34.37,34.34,34.34,21600.0,17.5842,17.5842,17.5688,17.5688,21600.0
2010-04-21 14:20:00,34.33,34.38,34.32,34.38,27400.0,17.5637,17.5893,17.5586,17.5893,27400.0
2010-04-21 14:25:00,34.38,34.38,34.35,34.36,14500.0,17.5893,17.5893,17.5739,17.579,14500.0
2010-04-21 14:30:00,34.36,34.37,34.33,34.36,23900.0,17.579,17.5842,17.5637,17.579,23900.0
2010-04-21 14:35:00,34.36,34.36,34.33,34.35,14300.0,17.579,17.579,17.5637,17.5739,14300.0
2010-04-21 14:40:00,34.35,34.36,34.34,34.35,7000.0,17.5739,17.579,17.5688,17.5739,7000.0
2010-04-21 14:45:00,34.35,34.37,34.34,34.35,22600.0,17.5739,17.5842,17.5688,17.5739,22600.0
2010-04-21 14:50:00,34.36,34.38,34.35,34.36,26700.0,17.579,17.5893,17.5739,17.579,26700.0
2010-04-21 14:55:00,34.36,34.37,34.35,34.37,27400.0,17.579,17.5842,17.5739,17.5842,27400.0
2010-04-21 15:00:00,34.37,34.4,34.37,34.4,16200.0,17.5842,17.5995,17.5842,17.5995,16200.0
2010-04-21 15:05:00,34.4,34.43,34.39,34.41,30500.0,17.5995,17.6149,17.5944,17.6046,30500.0
2010-04-21 15:10:00,34.41,34.43,34.41,34.42,25200.0,17.6046,17.6149,17.6046,17.6097,25200.0
2010-04-21 15:15:00,34.42,34.42,34.38,34.39,21100.0,17.6097,17.6097,17.5893,17.5944,21100.0
2010-04-21 15:20:00,34.39,34.39,34.33,34.34,25000.0,17.5944,17.5944,17.5637,17.5688,25000.0
2010-04-21 15:25:00,34.33,34.35,34.33,34.35,32300.0,17.5637,17.5739,17.5637,17.5739,32300.0
2010-04-21 15:30:00,34.35,34.39,34.34,34.36,53400.0,17.5739,17.5944,17.5688,17.579,53400.0
2010-04-21 15:35:00,34.35,34.38,34.34,34.38,31500.0,17.5739,17.5893,17.5688,17.5893,31500.0
2010-04-21 15:40:00,34.37,34.4,34.37,34.39,24900.0,17.5842,17.5995,17.5842,17.5944,24900.0
2010-04-21 15:45:00,34.4,34.45,34.39,34.45,57400.0,17.5995,17.6251,17.5944,17.6251,57400.0
2010-04-21 15:50:00,34.45,34.47,34.43,34.47,67700.0,17.6251,17.6353,17.6149,17.6353,67700.0
2010-04-21 15:55:00,34.47,34.47,34.43,34.43,106800.0,17.6353,17.6353,17.6149,17.6149,106800.0
2010-04-22 09:30:00,34.26,34.37,34.26,34.3,47600.0,17.5279,17.5842,17.5279,17.5483,47600.0
2010-04-22 09:35:00,34.3,34.33,34.27,34.33,32900.0,17.5483,17.5637,17.533,17.5637,32900.0
2010-04-22 09:40:00,34.32,34.41,34.32,34.41,91700.0,17.5586,17.6046,17.5586,17.6046,91700.0
2010-04-22 09:45:00,34.4,34.44,34.37,34.41,57200.0,17.5995,17.62,17.5842,17.6046,57200.0
2010-04-22 09:50:00,34.41,34.42,34.33,34.36,35200.0,17.6046,17.6097,17.5637,17.579,35200.0
2010-04-22 09:55:00,34.37,34.4,34.35,34.36,15200.0,17.5842,17.5995,17.5739,17.579,15200.0
2010-04-22 10:00:00,34.36,34.38,34.34,34.36,43500.0,17.579,17.5893,17.5688,17.579,43500.0
2010-04-22 10:05:00,34.35,34.36,34.3,34.32,44700.0,17.5739,17.579,17.5483,17.5586,44700.0
2010-04-22 10:10:00,34.32,34.33,34.27,34.28,34300.0,17.5586,17.5637,17.533,17.5381,34300.0
2010-04-22 10:15:00,34.28,34.35,34.28,34.34,40800.0,17.5381,17.5739,17.5381,17.5688,40800.0
2010-04-22 10:20:00,34.35,34.36,34.31,34.35,25900.0,17.5739,17.579,17.5535,17.5739,25900.0
2010-04-22 10:25:00,34.35,34.4,34.3,34.31,57200.0,17.5739,17.5995,17.5483,17.5535,57200.0
2010-04-22 10:30:00,34.31,34.35,34.28,34.34,81600.0,17.5535,17.5739,17.5381,17.5688,81600.0
2010-04-22 10:35:00,34.36,34.36,34.31,34.34,25300.0,17.579,17.579,17.5535,17.5688,25300.0
2010-04-22 10:40:00,34.34,34.35,34.31,34.33,48200.0,17.5688,17.5739,17.5535,17.5637,48200.0
2010-04-22 10:45:00,34.34,34.34,34.27,34.28,36100.0,17.5688,17.5688,17.533,17.5381,36100.0
2010-04-22 10:50:00,34.28,34.29,34.25,34.26,32200.0,17.5381,17.5432,17.5228,17.5279,32200.0
2010-04-22 10:55:00,34.25,34.27,34.23,34.23,33900.0,17.5228,17.533,17.5125,17.5125,33900.0
2010-04-22 11:00:00,34.23,34.24,34.2,34.21,49200.0,17.5125,17.5176,17.4972,17.5023,49200.0
2010-04-22 11:05:00,34.22,34.22,34.17,34.2,60600.0,17.5074,17.5074,17.4818,17.4972,60600.0
2010-04-22 11:10:00,34.2,34.22,34.17,34.17,18900.0,17.4972,17.5074,17.4818,17.4818,18900.0
2010-04-22 11:15:00,34.17,34.18,34.15,34.17,59800.0,17.4818,17.487,17.4716,17.4818,59800.0
2010-04-22 11:20:00,34.17,34.21,34.16,34.17,22500.0,17.4818,17.5023,17.4767,17.4818,22500.0
2010-04-22 11:25:00,34.18,34.25,34.18,34.25,46900.0,17.487,17.5228,17.487,17.5228,46900.0
2010-04-22 11:30:00,34.25,34.26,34.18,34.19,54200.0,17.5228,17.5279,17.487,17.4921,54200.0
2010-04-22 11:35:00,34.19,34.23,34.19,34.22,32600.0,17.4921,17.5125,17.4921,17.5074,32600.0
2010-04-22 11:40:00,34.23,34.25,34.23,34.25,15700.0,17.5125,17.5228,17.5125,17.5228,15700.0
2010-04-22 11:45:00,34.24,34.25,34.23,34.24,13900.0,17.5176,17.5228,17.5125,17.5176,13900.0
2010-04-22 11:50:00,34.24,34.28,34.24,34.24,28000.0,17.5176,17.5381,17.5176,17.5176,28000.0
2010-04-22 11:55:00,34.24,34.3,34.24,34.3,43100.0,17.5176,17.5483,17.5176,17.5483,43100.0
2010-04-22 12:00:00,34.29,34.32,34.26,34.26,47500.0,17.5432,17.5586,17.5279,17.5279,47500.0
2010-04-22 12:05:00,34.26,34.32,34.26,34.29,48100.0,17.5279,17.5586,17.5279,17.5432,48100.0
2010-04-22 12:10:00,34.29,34.3,34.27,34.27,12800.0,17.5432,17.5483,17.533,17.533,12800.0
2010-04-22 12:15:00,34.26,34.27,34.24,34.26,12900.0,17.5279,17.533,17.5176,17.5279,12900.0
2010-04-22 12:20:00,34.26,34.31,34.26,34.3,119200.0,17.5279,17.5535,17.5279,17.5483,119200.0
2010-04-22 12:25:00,34.3,34.31,34.29,34.29,16200.0,17.5483,17.5535,17.5432,17.5432,16200.0
2010-04-22 12:30:00,34.29,34.33,34.27,34.33,189900.0,17.5432,17.5637,17.533,17.5637,189900.0
2010-04-22 12:35:00,34.33,34.37,34.32,34.37,11400.0,17.5637,17.5842,17.5586,17.5842,11400.0
2010-04-22 12:40:00,34.37,34.37,34.32,34.35,49300.0,17.5842,17.5842,17.5586,17.5739,49300.0
2010-04-22 12:45:00,34.34,34.35,34.33,34.35,11500.0,17.5688,17.5739,17.5637,17.5739,11500.0
2010-04-22 12:50:00,34.35,34.39,34.34,34.39,10000.0,17.5739,17.5944,17.5688,17.5944,10000.0
2010-04-22 12:55:00,34.38,34.39,34.37,34.38,10700.0,17.5893,17.5944,17.5842,17.5893,10700.0
2010-04-22 13:00:00,34.39,34.46,34.38,34.44,28300.0,17.5944,17.6302,17.5893,17.62,28300.0
2010-04-22 13:05:00,34.44,34.46,34.43,34.46,27200.0,17.62,17.6302,17.6149,17.6302,27200.0
2010-04-22 13:10:00,34.46,34.5,34.45,34.5,32600.0,17.6302,17.6507,17.6251,17.6507,32600.0
2010-04-22 13:15:00,34.5,34.52,34.48,34.49,45400.0,17.6507,17.6609,17.6404,17.6456,45400.0
2010-04-22 13:20:00,34.48,34.49,34.45,34.45,40400.0,17.6404,17.6456,17.6251,17.6251,40400.0
2010-04-22 13:25:00,34.46,34.48,34.44,34.45,37100.0,17.6302,17.6404,17.62,17.6251,37100.0
2010-04-22 13:30:00,34.44,34.46,34.44,34.46,18600.0,17.62,17.6302,17.62,17.6302,18600.0
2010-04-22 13:35:00,34.46,34.49,34.46,34.49,18900.0,17.6302,17.6456,17.6302,17.6456,18900.0
2010-04-22 13:40:00,34.49,34.51,34.48,34.5,25300.0,17.6456,17.6558,17.6404,17.6507,25300.0
2010-04-22 13:45:00,34.5,34.51,34.48,34.48,18600.0,17.6507,17.6558,17.6404,17.6404,18600.0
2010-04-22 13:50:00,34.49,34.49,34.47,34.48,21300.0,17.6456,17.6456,17.6353,17.6404,21300.0
2010-04-22 13:55:00,34.47,34.49,34.46,34.47,32100.0,17.6353,17.6456,17.6302,17.6353,32100.0
2010-04-22 14:00:00,34.47,34.47,34.44,34.45,23800.0,17.6353,17.6353,17.62,17.6251,23800.0
2010-04-22 14:05:00,34.45,34.49,34.44,34.49,39300.0,17.6251,17.6456,17.62,17.6456,39300.0
2010-04-22 14:10:00,34.49,34.49,34.47,34.48,19200.0,17.6456,17.6456,17.6353,17.6404,19200.0
2010-04-22 14:15:00,34.48,34.5,34.47,34.5,31800.0,17.6404,17.6507,17.6353,17.6507,31800.0
2010-04-22 14:20:00,34.5,34.5,34.46,34.48,19700.0,17.6507,17.6507,17.6302,17.6404,19700.0
2010-04-22 14:25:00,34.49,34.51,34.48,34.51,24900.0,17.6456,17.6558,17.6404,17.6558,24900.0
2010-04-22 14:30:00,34.51,34.52,34.49,34.52,23300.0,17.6558,17.6609,17.6456,17.6609,23300.0
2010-04-22 14:35:00,34.52,34.52,34.5,34.51,14600.0,17.6609,17.6609,17.6507,17.6558,14600.0
2010-04-22 14:40:00,34.51,34.52,34.48,34.51,26200.0,17.6558,17.6609,17.6404,17.6558,26200.0
2010-04-22 14:45:00,34.51,34.55,34.51,34.53,27500.0,17.6558,17.6762,17.6558,17.666,27500.0
2010-04-22 14:50:00,34.53,34.54,34.51,34.52,26900.0,17.666,17.6711,17.6558,17.6609,26900.0
2010-04-22 14:55:00,34.52,34.53,34.51,34.53,11300.0,17.6609,17.666,17.6558,17.666,11300.0
2010-04-22 15:00:00,34.52,34.54,34.52,34.53,28700.0,17.6609,17.6711,17.6609,17.666,28700.0
2010-04-22 15:05:00,34.53,34.53,34.49,34.49,24800.0,17.666,17.666,17.6456,17.6456,24800.0
2010-04-22 15:10:00,34.49,34.51,34.48,34.5,30000.0,17.6456,17.6558,17.6404,17.6507,30000.0
2010-04-22 15:15:00,34.51,34.53,34.51,34.53,27600.0,17.6558,17.666,17.6558,17.666,27600.0
2010-04-22 15:20:00,34.52,34.53,34.51,34.52,20500.0,17.6609,17.666,17.6558,17.6609,20500.0
2010-04-22 15:25:00,34.52,34.54,34.51,34.54,37800.0,17.6609,17.6711,17.6558,17.6711,37800.0
2010-04-22 15:30:00,34.53,34.55,34.53,34.55,40300.0,17.666,17.6762,17.666,17.6762,40300.0
2010-04-22 15:35:00,34.54,34.56,34.54,34.56,27400.0,17.6711,17.6814,17.6711,17.6814,27400.0
2010-04-22 15:40:00,34.55,34.56,34.55,34.56,20800.0,17.6762,17.6814,17.6762,17.6814,20800.0
2010-04-22 15:45:00,34.55,34.56,34.53,34.53,60500.0,17.6762,17.6814,17.666,17.666,60500.0
2010-04-22 15:50:00,34.53,34.59,34.53,34.56,107100.0,17.666,17.6967,17.666,17.6814,107100.0
2010-04-22 15:55:00,34.56,34.59,34.55,34.57,231500.0,17.6814,17.6967,17.6762,17.6865,231500.0
2010-04-23 09:30:00,34.6,34.6,34.46,34.47,57700.0,17.7018,17.7018,17.6302,17.6353,57700.0
2010-04-23 09:35:00,34.47,34.52,34.4,34.5,54500.0,17.6353,17.6609,17.5995,17.6507,54500.0
2010-04-23 09:40:00,34.49,34.51,34.45,34.47,34800.0,17.6456,17.6558,17.6251,17.6353,34800.0
2010-04-23 09:45:00,34.48,34.49,34.44,34.45,27000.0,17.6404,17.6456,17.62,17.6251,27000.0
2010-04-23 09:50:00,34.45,34.47,34.4,34.43,66400.0,17.6251,17.6353,17.5995,17.6149,66400.0
2010-04-23 09:55:00,34.42,34.43,34.39,34.4,33300.0,17.6097,17.6149,17.5944,17.5995,33300.0
2010-04-23 10:00:00,34.4,34.5,34.38,34.39,76200.0,17.5995,17.6507,17.5893,17.5944,76200.0
2010-04-23 10:05:00,34.4,34.44,34.39,34.43,87800.0,17.5995,17.62,17.5944,17.6149,87800.0
2010-04-23 10:10:00,34.44,34.48,34.44,34.47,28300.0,17.62,17.6404,17.62,17.6353,28300.0
2010-04-23 10:15:00,34.47,34.48,34.44,34.46,26100.0,17.6353,17.6404,17.62,17.6302,26100.0
2010-04-23 10:20:00,34.46,34.49,34.43,34.47,32000.0,17.6302,17.6456,17.6149,17.6353,32000.0
2010-04-23 10:25:00,34.47,34.48,34.44,34.44,43400.0,17.6353,17.6404,17.62,17.62,43400.0
2010-04-23 10:30:00,34.44,34.44,34.38,34.4,22500.0,17.62,17.62,17.5893,17.5995,22500.0
2010-04-23 10:35:00,34.4,34.44,34.37,34.41,40300.0,17.5995,17.62,17.5842,17.6046,40300.0
2010-04-23 10:40:00,34.42,34.44,34.41,34.42,54700.0,17.6097,17.62,17.6046,17.6097,54700.0
2010-04-23 10:45:00,34.43,34.44,34.41,34.43,27800.0,17.6149,17.62,17.6046,17.6149,27800.0
2010-04-23 10:50:00,34.44,34.47,34.43,34.44,67400.0,17.62,17.6353,17.6149,17.62,67400.0
2010-04-23 10:55:00,34.44,34.45,34.42,34.44,87600.0,17.62,17.6251,17.6097,17.62,87600.0
2010-04-23 11:00:00,34.43,34.44,34.38,34.39,43300.0,17.6149,17.62,17.5893,17.5944,43300.0
2010-04-23 11:05:00,34.38,34.44,34.37,34.42,38000.0,17.5893,17.62,17.5842,17.6097,38000.0
2010-04-23 11:10:00,34.42,34.44,34.4,34.44,65500.0,17.6097,17.62,17.5995,17.62,65500.0
2010-04-23 11:15:00,34.43,34.45,34.43,34.44,34800.0,17.6149,17.6251,17.6149,17.62,34800.0
2010-04-23 11:20:00,34.44,34.46,34.44,34.46,97300.0,17.62,17.6302,17.62,17.6302,97300.0
2010-04-23 11:25:00,34.45,34.46,34.41,34.43,24700.0,17.6251,17.6302,17.6046,17.6149,24700.0
2010-04-23 11:30:00,34.43,34.44,34.38,34.4,56400.0,17.6149,17.62,17.5893,17.5995,56400.0
2010-04-23 11:35:00,34.4,34.43,34.39,34.4,42900.0,17.5995,17.6149,17.5944,17.5995,42900.0
2010-04-23 11:40:00,34.4,34.4,34.35,34.4,54000.0,17.5995,17.5995,17.5739,17.5995,54000.0
2010-04-23 11:45:00,34.39,34.41,34.35,34.37,61400.0,17.5944,17.6046,17.5739,17.5842,61400.0
2010-04-23 11:50:00,34.38,34.38,34.35,34.37,23400.0,17.5893,17.5893,17.5739,17.5842,23400.0
2010-04-23 11:55:00,34.36,34.36,34.34,34.34,17900.0,17.579,17.579,17.5688,17.5688,17900.0
2010-04-23 12:00:00,34.35,34.36,34.32,34.34,30100.0,17.5739,17.579,17.5586,17.5688,30100.0
2010-04-23 12:05:00,34.34,34.36,34.33,34.34,29800.0,17.5688,17.579,17.5637,17.5688,29800.0
2010-04-23 12:10:00,34.33,34.35,34.32,34.32,28100.0,17.5637,17.5739,17.5586,17.5586,28100.0
2010-04-23 12:15:00,34.32,34.33,34.32,34.33,14800.0,17.5586,17.5637,17.5586,17.5637,14800.0
2010-04-23 12:20:00,34.33,34.34,34.31,34.34,33600.0,17.5637,17.5688,17.5535,17.5688,33600.0
2010-04-23 12:25:00,34.34,34.34,34.32,34.33,9100.0,17.5688,17.5688,17.5586,17.5637,9100.0
2010-04-23 12:30:00,34.34,34.37,34.34,34.36,17300.0,17.5688,17.5842,17.5688,17.579,17300.0
2010-04-23 12:35:00,34.36,34.39,34.32,34.36,83300.0,17.579,17.5944,17.5586,17.579,83300.0
2010-04-23 12:40:00,34.37,34.43,34.37,34.43,30100.0,17.5842,17.6149,17.5842,17.6149,30100.0
2010-04-23 12:45:00,34.43,34.43,34.38,34.38,23200.0,17.6149,17.6149,17.5893,17.5893,23200.0
2010-04-23 12:50:00,34.38,34.43,34.37,34.4,158100.0,17.5893,17.6149,17.5842,17.5995,158100.0
2010-04-23 12:55:00,34.39,34.42,34.38,34.41,23700.0,17.5944,17.6097,17.5893,17.6046,23700.0
2010-04-23 13:00:00,34.42,34.48,34.42,34.48,11400.0,17.6097,17.6404,17.6097,17.6404,11400.0
2010-04-23 13:05:00,34.48,34.5,34.47,34.49,12400.0,17.6404,17.6507,17.6353,17.6456,12400.0
2010-04-23 13:10:00,34.49,34.49,34.47,34.49,8200.0,17.6456,17.6456,17.6353,17.6456,8200.0
2010-04-23 13:15:00,34.49,34.49,34.46,34.46,14300.0,17.6456,17.6456,17.6302,17.6302,14300.0
2010-04-23 13:20:00,34.46,34.48,34.46,34.47,8200.0,17.6302,17.6404,17.6302,17.6353,8200.0
2010-04-23 13:25:00,34.47,34.49,34.47,34.48,10600.0,17.6353,17.6456,17.6353,17.6404,10600.0
2010-04-23 13:30:00,34.49,34.49,34.48,34.49,4400.0,17.6456,17.6456,17.6404,17.6456,4400.0
2010-04-23 13:35:00,34.49,34.49,34.48,34.49,4900.0,17.6456,17.6456,17.6404,17.6456,4900.0
2010-04-23 13:40:00,34.49,34.49,34.47,34.47,9200.0,17.6456,17.6456,17.6353,17.6353,9200.0
2010-04-23 13:45:00,34.48,34.5,34.47,34.49,18100.0,17.6404,17.6507,17.6353,17.6456,18100.0
2010-04-23 13:50:00,34.49,34.5,34.48,34.49,8400.0,17.6456,17.6507,17.6404,17.6456,8400.0
2010-04-23 13:55:00,34.48,34.49,34.46,34.47,11700.0,17.6404,17.6456,17.6302,17.6353,11700.0
2010-04-23 14:00:00,34.46,34.49,34.45,34.49,6400.0,17.6302,17.6456,17.6251,17.6456,6400.0
2010-04-23 14:05:00,34.49,34.49,34.47,34.47,13900.0,17.6456,17.6456,17.6353,17.6353,13900.0
2010-04-23 14:10:00,34.48,34.51,34.48,34.49,28500.0,17.6404,17.6558,17.6404,17.6456,28500.0
2010-04-23 14:15:00,34.49,34.51,34.49,34.5,16600.0,17.6456,17.6558,17.6456,17.6507,16600.0
2010-04-23 14:20:00,34.5,34.52,34.49,34.51,20600.0,17.6507,17.6609,17.6456,17.6558,20600.0
2010-04-23 14:25:00,34.51,34.52,34.5,34.51,16500.0,17.6558,17.6609,17.6507,17.6558,16500.0
2010-04-23 14:30:00,34.5,34.51,34.46,34.49,68700.0,17.6507,17.6558,17.6302,17.6456,68700.0
2010-04-23 14:35:00,34.49,34.5,34.48,34.5,15300.0,17.6456,17.6507,17.6404,17.6507,15300.0
2010-04-23 14:40:00,34.5,34.51,34.49,34.5,28400.0,17.6507,17.6558,17.6456,17.6507,28400.0
2010-04-23 14:45:00,34.51,34.52,34.49,34.51,34500.0,17.6558,17.6609,17.6456,17.6558,34500.0
2010-04-23 14:50:00,34.5,34.54,34.5,34.53,30900.0,17.6507,17.6711,17.6507,17.666,30900.0
2010-04-23 14:55:00,34.54,34.54,34.52,34.54,29100.0,17.6711,17.6711,17.6609,17.6711,29100.0
2010-04-23 15:00:00,34.53,34.54,34.53,34.54,16800.0,17.666,17.6711,17.666,17.6711,16800.0
2010-04-23 15:05:00,34.54,34.54,34.52,34.54,40500.0,17.6711,17.6711,17.6609,17.6711,40500.0
2010-04-23 15:10:00,34.54,34.59,34.53,34.57,49500.0,17.6711,17.6967,17.666,17.6865,49500.0
2010-04-23 15:15:00,34.56,34.6,34.56,34.59,81200.0,17.6814,17.7018,17.6814,17.6967,81200.0
2010-04-23 15:20:00,34.6,34.63,34.59,34.61,44000.0,17.7018,17.7172,17.6967,17.7069,44000.0
2010-04-23 15:25:00,34.61,34.61,34.6,34.6,21600.0,17.7069,17.7069,17.7018,17.7018,21600.0
2010-04-23 15:30:00,34.6,34.65,34.6,34.65,46500.0,17.7018,17.7274,17.7018,17.7274,46500.0
2010-04-23 15:35:00,34.65,34.67,34.64,34.67,59300.0,17.7274,17.7376,17.7223,17.7376,59300.0
2010-04-23 15:40:00,34.67,34.68,34.66,34.68,45900.0,17.7376,17.7428,17.7325,17.7428,45900.0
2010-04-23 15:45:00,34.68,34.72,34.68,34.71,94500.0,17.7428,17.7632,17.7428,17.7581,94500.0
2010-04-23 15:50:00,34.72,34.72,34.68,34.7,104500.0,17.7632,17.7632,17.7428,17.753,104500.0
2010-04-23 15:55:00,34.7,34.73,34.7,34.71,145100.0,17.753,17.7683,17.753,17.7581,145100.0
2010-04-26 09:30:00,34.78,34.92,34.71,34.75,63900.0,17.7939,17.8655,17.7581,17.7786,63900.0
2010-04-26 09:35:00,34.74,34.84,34.74,34.84,37200.0,17.7735,17.8246,17.7735,17.8246,37200.0
2010-04-26 09:40:00,34.84,34.84,34.79,34.79,20000.0,17.8246,17.8246,17.799,17.799,20000.0
2010-04-26 09:45:00,34.79,34.83,34.77,34.83,26100.0,17.799,17.8195,17.7888,17.8195,26100.0
2010-04-26 09:50:00,34.82,34.85,34.8,34.84,30100.0,17.8144,17.8297,17.8042,17.8246,30100.0
2010-04-26 09:55:00,34.85,34.85,34.79,34.8,32300.0,17.8297,17.8297,17.799,17.8042,32300.0
2010-04-26 10:00:00,34.8,34.8,34.77,34.8,41000.0,17.8042,17.8042,17.7888,17.8042,41000.0
2010-04-26 10:05:00,34.81,34.83,34.8,34.8,26100.0,17.8093,17.8195,17.8042,17.8042,26100.0
2010-04-26 10:10:00,34.81,34.82,34.79,34.81,21400.0,17.8093,17.8144,17.799,17.8093,21400.0
2010-04-26 10:15:00,34.8,34.81,34.71,34.71,41400.0,17.8042,17.8093,17.7581,17.7581,41400.0
2010-04-26 10:20:00,34.72,34.74,34.7,34.73,24600.0,17.7632,17.7735,17.753,17.7683,24600.0
2010-04-26 10:25:00,34.74,34.74,34.71,34.71,17300.0,17.7735,17.7735,17.7581,17.7581,17300.0
2010-04-26 10:30:00,34.71,34.75,34.7,34.73,37500.0,17.7581,17.7786,17.753,17.7683,37500.0
2010-04-26 10:35:00,34.73,34.73,34.71,34.71,18100.0,17.7683,17.7683,17.7581,17.7581,18100.0
2010-04-26 10:40:00,34.71,34.74,34.7,34.74,18400.0,17.7581,17.7735,17.753,17.7735,18400.0
2010-04-26 10:45:00,34.74,34.78,34.74,34.78,21400.0,17.7735,17.7939,17.7735,17.7939,21400.0
2010-04-26 10:50:00,34.78,34.81,34.77,34.81,31100.0,17.7939,17.8093,17.7888,17.8093,31100.0
2010-04-26 10:55:00,34.8,34.83,34.8,34.82,44500.0,17.8042,17.8195,17.8042,17.8144,44500.0
2010-04-26 11:00:00,34.81,34.84,34.81,34.84,24200.0,17.8093,17.8246,17.8093,17.8246,24200.0
2010-04-26 11:05:00,34.83,34.88,34.82,34.85,85800.0,17.8195,17.8451,17.8144,17.8297,85800.0
2010-04-26 11:10:00,34.85,34.88,34.84,34.87,52400.0,17.8297,17.8451,17.8246,17.84,52400.0
2010-04-26 11:15:00,34.86,34.88,34.84,34.85,34800.0,17.8348,17.8451,17.8246,17.8297,34800.0
2010-04-26 11:20:00,34.85,34.86,34.83,34.83,75300.0,17.8297,17.8348,17.8195,17.8195,75300.0
2010-04-26 11:25:00,34.84,34.84,34.82,34.83,28100.0,17.8246,17.8246,17.8144,17.8195,28100.0
2010-04-26 11:30:00,34.83,34.87,34.83,34.86,79900.0,17.8195,17.84,17.8195,17.8348,79900.0
2010-04-26 11:35:00,34.87,34.87,34.84,34.86,28600.0,17.84,17.84,17.8246,17.8348,28600.0
2010-04-26 11:40:00,34.87,34.87,34.86,34.87,7100.0,17.84,17.84,17.8348,17.84,7100.0
2010-04-26 11:45:00,34.87,34.88,34.82,34.82,60200.0,17.84,17.8451,17.8144,17.8144,60200.0
2010-04-26 11:50:00,34.83,34.88,34.83,34.84,62500.0,17.8195,17.8451,17.8195,17.8246,62500.0
2010-04-26 11:55:00,34.84,34.87,34.83,34.85,21200.0,17.8246,17.84,17.8195,17.8297,21200.0
2010-04-26 12:00:00,34.85,34.86,34.84,34.86,45200.0,17.8297,17.8348,17.8246,17.8348,45200.0
2010-04-26 12:05:00,34.86,34.87,34.83,34.84,42200.0,17.8348,17.84,17.8195,17.8246,42200.0
2010-04-26 12:10:00,34.85,34.9,34.84,34.89,43000.0,17.8297,17.8553,17.8246,17.8502,43000.0
2010-04-26 12:15:00,34.89,34.91,34.89,34.89,17000.0,17.8502,17.8604,17.8502,17.8502,17000.0
2010-04-26 12:20:00,34.9,34.9,34.87,34.88,39200.0,17.8553,17.8553,17.84,17.8451,39200.0
2010-04-26 12:25:00,34.87,34.88,34.84,34.86,21400.0,17.84,17.8451,17.8246,17.8348,21400.0
2010-04-26 12:30:00,34.86,34.92,34.85,34.92,184500.0,17.8348,17.8655,17.8297,17.8655,184500.0
2010-04-26 12:35:00,34.91,34.92,34.88,34.89,17800.0,17.8604,17.8655,17.8451,17.8502,17800.0
2010-04-26 12:40:00,34.89,34.89,34.85,34.86,42700.0,17.8502,17.8502,17.8297,17.8348,42700.0
2010-04-26 12:45:00,34.87,34.88,34.85,34.85,59500.0,17.84,17.8451,17.8297,17.8297,59500.0
2010-04-26 12:50:00,34.85,34.9,34.85,34.86,76600.0,17.8297,17.8553,17.8297,17.8348,76600.0
2010-04-26 12:55:00,34.86,34.9,34.86,34.88,43400.0,17.8348,17.8553,17.8348,17.8451,43400.0
2010-04-26 13:00:00,34.88,34.9,34.87,34.88,53900.0,17.8451,17.8553,17.84,17.8451,53900.0
2010-04-26 13:05:00,34.89,34.89,34.88,34.89,36700.0,17.8502,17.8502,17.8451,17.8502,36700.0
2010-04-26 13:10:00,34.88,34.91,34.88,34.9,45800.0,17.8451,17.8604,17.8451,17.8553,45800.0
2010-04-26 13:15:00,34.9,34.91,34.9,34.91,21200.0,17.8553,17.8604,17.8553,17.8604,21200.0
2010-04-26 13:20:00,34.91,34.91,34.9,34.9,29300.0,17.8604,17.8604,17.8553,17.8553,29300.0
2010-04-26 13:25:00,34.91,34.91,34.9,34.91,29900.0,17.8604,17.8604,17.8553,17.8604,29900.0
2010-04-26 13:30:00,34.91,34.91,34.89,34.9,81800.0,17.8604,17.8604,17.8502,17.8553,81800.0
2010-04-26 13:35:00,34.9,34.9,34.88,34.9,45500.0,17.8553,17.8553,17.8451,17.8553,45500.0
2010-04-26 13:40:00,34.9,34.92,34.89,34.9,42600.0,17.8553,17.8655,17.8502,17.8553,42600.0
2010-04-26 13:45:00,34.9,34.93,34.9,34.92,68900.0,17.8553,17.8707,17.8553,17.8655,68900.0
2010-04-26 13:50:00,34.92,34.94,34.91,34.92,72000.0,17.8655,17.8758,17.8604,17.8655,72000.0
2010-04-26 13:55:00,34.93,34.94,34.92,34.94,55600.0,17.8707,17.8758,17.8655,17.8758,55600.0
2010-04-26 14:00:00,34.94,34.94,34.92,34.92,40400.0,17.8758,17.8758,17.8655,17.8655,40400.0
2010-04-26 14:05:00,34.92,34.94,34.89,34.94,104800.0,17.8655,17.8758,17.8502,17.8758,104800.0
2010-04-26 14:10:00,34.93,34.95,34.93,34.95,37900.0,17.8707,17.8809,17.8707,17.8809,37900.0
2010-04-26 14:15:00,34.95,34.99,34.94,34.99,34300.0,17.8809,17.9014,17.8758,17.9014,34300.0
2010-04-26 14:20:00,34.99,35.1,34.98,35.1,256800.0,17.9014,17.9576,17.8962,17.9576,256800.0
2010-04-26 14:25:00,35.1,35.15,35.1,35.14,92300.0,17.9576,17.9832,17.9576,17.9781,92300.0
2010-04-26 14:30:00,35.15,35.15,35.1,35.12,52900.0,17.9832,17.9832,17.9576,17.9679,52900.0
2010-04-26 14:35:00,35.12,35.14,35.1,35.1,64700.0,17.9679,17.9781,17.9576,17.9576,64700.0
2010-04-26 14:40:00,35.11,35.16,35.1,35.16,36400.0,17.9628,17.9883,17.9576,17.9883,36400.0
2010-04-26 14:45:00,35.16,35.17,35.15,35.17,31300.0,17.9883,17.9934,17.9832,17.9934,31300.0
2010-04-26 14:50:00,35.17,35.17,35.04,35.05,92200.0,17.9934,17.9934,17.9269,17.9321,92200.0
2010-04-26 14:55:00,35.04,35.05,35.0,35.04,81200.0,17.9269,17.9321,17.9065,17.9269,81200.0
2010-04-26 15:00:00,35.05,35.05,34.98,34.99,59600.0,17.9321,17.9321,17.8962,17.9014,59600.0
2010-04-26 15:05:00,34.99,34.99,34.95,34.96,33400.0,17.9014,17.9014,17.8809,17.886,33400.0
2010-04-26 15:10:00,34.95,34.98,34.93,34.93,77900.0,17.8809,17.8962,17.8707,17.8707,77900.0
2010-04-26 15:15:00,34.93,34.94,34.85,34.88,189200.0,17.8707,17.8758,17.8297,17.8451,189200.0
2010-04-26 15:20:00,34.88,34.92,34.86,34.9,71200.0,17.8451,17.8655,17.8348,17.8553,71200.0
2010-04-26 15:25:00,34.9,34.91,34.87,34.87,28700.0,17.8553,17.8604,17.84,17.84,28700.0
2010-04-26 15:30:00,34.88,34.91,34.87,34.88,61900.0,17.8451,17.8604,17.84,17.8451,61900.0
2010-04-26 15:35:00,34.88,34.89,34.86,34.86,65900.0,17.8451,17.8502,17.8348,17.8348,65900.0
2010-04-26 15:40:00,34.87,34.9,34.86,34.86,90200.0,17.84,17.8553,17.8348,17.8348,90200.0
2010-04-26 15:45:00,34.86,34.87,34.86,34.86,107900.0,17.8348,17.84,17.8348,17.8348,107900.0
2010-04-26 15:50:00,34.87,34.87,34.86,34.86,94600.0,17.84,17.84,17.8348,17.8348,94600.0
2010-04-26 15:55:00,34.86,34.87,34.86,34.87,188700.0,17.8348,17.84,17.8348,17.84,188700.0
2010-04-27 09:30:00,34.99,34.99,34.85,34.95,81500.0,17.9014,17.9014,17.8297,17.8809,81500.0
2010-04-27 09:35:00,34.94,34.95,34.86,34.91,97300.0,17.8758,17.8809,17.8348,17.8604,97300.0
2010-04-27 09:40:00,34.9,34.96,34.9,34.96,76500.0,17.8553,17.886,17.8553,17.886,76500.0
2010-04-27 09:45:00,34.96,35.0,34.96,34.98,54100.0,17.886,17.9065,17.886,17.8962,54100.0
2010-04-27 09:50:00,34.98,35.04,34.98,35.03,85500.0,17.8962,17.9269,17.8962,17.9218,85500.0
2010-04-27 09:55:00,35.02,35.06,34.98,35.06,67400.0,17.9167,17.9372,17.8962,17.9372,67400.0
2010-04-27 10:00:00,35.05,35.1,35.01,35.07,53600.0,17.9321,17.9576,17.9116,17.9423,53600.0
2010-04-27 10:05:00,35.07,35.17,35.06,35.15,77600.0,17.9423,17.9934,17.9372,17.9832,77600.0
2010-04-27 10:10:00,35.15,35.17,35.13,35.15,59800.0,17.9832,17.9934,17.973,17.9832,59800.0
2010-04-27 10:15:00,35.15,35.19,35.14,35.17,51400.0,17.9832,18.0037,17.9781,17.9934,51400.0
2010-04-27 10:20:00,35.18,35.18,35.11,35.14,65100.0,17.9986,17.9986,17.9628,17.9781,65100.0
2010-04-27 10:25:00,35.14,35.2,35.14,35.19,48900.0,17.9781,18.0088,17.9781,18.0037,48900.0
2010-04-27 10:30:00,35.19,35.19,35.16,35.19,47300.0,18.0037,18.0037,17.9883,18.0037,47300.0
2010-04-27 10:35:00,35.18,35.19,35.14,35.14,31200.0,17.9986,18.0037,17.9781,17.9781,31200.0
2010-04-27 10:40:00,35.15,35.15,35.03,35.03,74500.0,17.9832,17.9832,17.9218,17.9218,74500.0
2010-04-27 10:45:00,35.04,35.04,35.01,35.02,41800.0,17.9269,17.9269,17.9116,17.9167,41800.0
2010-04-27 10:50:00,35.02,35.02,34.94,34.98,64800.0,17.9167,17.9167,17.8758,17.8962,64800.0
2010-04-27 10:55:00,34.98,35.01,34.96,34.97,69100.0,17.8962,17.9116,17.886,17.8911,69100.0
2010-04-27 11:00:00,34.96,35.0,34.95,34.96,42200.0,17.886,17.9065,17.8809,17.886,42200.0
2010-04-27 11:05:00,34.96,34.97,34.94,34.94,34000.0,17.886,17.8911,17.8758,17.8758,34000.0
2010-04-27 11:10:00,34.94,34.95,34.85,34.87,42500.0,17.8758,17.8809,17.8297,17.84,42500.0
2010-04-27 11:15:00,34.87,34.88,34.75,34.8,81900.0,17.84,17.8451,17.7786,17.8042,81900.0
2010-04-27 11:20:00,34.81,34.89,34.8,34.82,81500.0,17.8093,17.8502,17.8042,17.8144,81500.0
2010-04-27 11:25:00,34.8,34.85,34.7,34.79,101000.0,17.8042,17.8297,17.753,17.799,101000.0
2010-04-27 11:30:00,34.8,34.81,34.65,34.74,81100.0,17.8042,17.8093,17.7274,17.7735,81100.0
2010-04-27 11:35:00,34.73,34.78,34.66,34.67,48800.0,17.7683,17.7939,17.7325,17.7376,48800.0
2010-04-27 11:40:00,34.67,34.76,34.67,34.69,53200.0,17.7376,17.7837,17.7376,17.7479,53200.0
2010-04-27 11:45:00,34.7,34.71,34.63,34.64,34400.0,17.753,17.7581,17.7172,17.7223,34400.0
2010-04-27 11:50:00,34.64,34.68,34.6,34.62,65500.0,17.7223,17.7428,17.7018,17.7121,65500.0
2010-04-27 11:55:00,34.62,34.64,34.6,34.61,38200.0,17.7121,17.7223,17.7018,17.7069,38200.0
2010-04-27 12:00:00,34.62,34.67,34.61,34.67,45700.0,17.7121,17.7376,17.7069,17.7376,45700.0
2010-04-27 12:05:00,34.67,34.7,34.64,34.64,46800.0,17.7376,17.753,17.7223,17.7223,46800.0
2010-04-27 12:10:00,34.63,34.64,34.51,34.57,75100.0,17.7172,17.7223,17.6558,17.6865,75100.0
2010-04-27 12:15:00,34.57,34.62,34.54,34.61,33300.0,17.6865,17.7121,17.6711,17.7069,33300.0
2010-04-27 12:20:00,34.61,34.63,34.56,34.62,35900.0,17.7069,17.7172,17.6814,17.7121,35900.0
2010-04-27 12:25:00,34.62,34.64,34.59,34.6,30700.0,17.7121,17.7223,17.6967,17.7018,30700.0
2010-04-27 12:30:00,34.59,34.6,34.56,34.57,32200.0,17.6967,17.7018,17.6814,17.6865,32200.0
2010-04-27 12:35:00,34.57,34.65,34.57,34.64,33800.0,17.6865,17.7274,17.6865,17.7223,33800.0
2010-04-27 12:40:00,34.64,34.66,34.62,34.65,30300.0,17.7223,17.7325,17.7121,17.7274,30300.0
2010-04-27 12:45:00,34.65,34.68,34.63,34.67,20200.0,17.7274,17.7428,17.7172,17.7376,20200.0
2010-04-27 12:50:00,34.67,34.68,34.63,34.65,42300.0,17.7376,17.7428,17.7172,17.7274,42300.0
2010-04-27 12:55:00,34.65,34.67,34.6,34.64,63200.0,17.7274,17.7376,17.7018,17.7223,63200.0
2010-04-27 13:00:00,34.64,34.65,34.61,34.64,27700.0,17.7223,17.7274,17.7069,17.7223,27700.0
2010-04-27 13:05:00,34.64,34.65,34.63,34.63,32400.0,17.7223,17.7274,17.7172,17.7172,32400.0
2010-04-27 13:10:00,34.63,34.64,34.62,34.63,22800.0,17.7172,17.7223,17.7121,17.7172,22800.0
2010-04-27 13:15:00,34.63,34.64,34.58,34.61,135400.0,17.7172,17.7223,17.6916,17.7069,135400.0
2010-04-27 13:20:00,34.62,34.72,34.62,34.71,58000.0,17.7121,17.7632,17.7121,17.7581,58000.0
2010-04-27 13:25:00,34.7,34.74,34.7,34.73,38400.0,17.753,17.7735,17.753,17.7683,38400.0
2010-04-27 13:30:00,34.72,34.73,34.69,34.7,23900.0,17.7632,17.7683,17.7479,17.753,23900.0
2010-04-27 13:35:00,34.7,34.74,34.69,34.71,33600.0,17.753,17.7735,17.7479,17.7581,33600.0
2010-04-27 13:40:00,34.71,34.73,34.69,34.71,24100.0,17.7581,17.7683,17.7479,17.7581,24100.0
2010-04-27 13:45:00,34.71,34.76,34.71,34.73,30000.0,17.7581,17.7837,17.7581,17.7683,30000.0
2010-04-27 13:50:00,34.74,34.77,34.71,34.74,52000.0,17.7735,17.7888,17.7581,17.7735,52000.0
2010-04-27 13:55:00,34.75,34.77,34.71,34.72,48400.0,17.7786,17.7888,17.7581,17.7632,48400.0
2010-04-27 14:00:00,34.71,34.75,34.61,34.65,61700.0,17.7581,17.7786,17.7069,17.7274,61700.0
2010-04-27 14:05:00,34.65,34.7,34.65,34.67,37300.0,17.7274,17.753,17.7274,17.7376,37300.0
2010-04-27 14:10:00,34.66,34.67,34.64,34.65,22400.0,17.7325,17.7376,17.7223,17.7274,22400.0
2010-04-27 14:15:00,34.65,34.65,34.63,34.65,35900.0,17.7274,17.7274,17.7172,17.7274,35900.0
2010-04-27 14:20:00,34.65,34.65,34.61,34.65,42100.0,17.7274,17.7274,17.7069,17.7274,42100.0
2010-04-27 14:25:00,34.64,34.7,34.6,34.66,106700.0,17.7223,17.753,17.7018,17.7325,106700.0
2010-04-27 14:30:00,34.66,34.72,34.65,34.69,61200.0,17.7325,17.7632,17.7274,17.7479,61200.0
2010-04-27 14:35:00,34.68,34.69,34.6,34.6,57300.0,17.7428,17.7479,17.7018,17.7018,57300.0
2010-04-27 14:40:00,34.61,34.63,34.58,34.58,58400.0,17.7069,17.7172,17.6916,17.6916,58400.0
2010-04-27 14:45:00,34.58,34.6,34.56,34.57,47700.0,17.6916,17.7018,17.6814,17.6865,47700.0
2010-04-27 14:50:00,34.57,34.62,34.55,34.62,46400.0,17.6865,17.7121,17.6762,17.7121,46400.0
2010-04-27 14:55:00,34.62,34.63,34.55,34.61,48100.0,17.7121,17.7172,17.6762,17.7069,48100.0
2010-04-27 15:00:00,34.61,34.64,34.57,34.6,80100.0,17.7069,17.7223,17.6865,17.7018,80100.0
2010-04-27 15:05:00,34.61,34.68,34.56,34.65,118300.0,17.7069,17.7428,17.6814,17.7274,118300.0
2010-04-27 15:10:00,34.66,34.68,34.65,34.67,39200.0,17.7325,17.7428,17.7274,17.7376,39200.0
2010-04-27 15:15:00,34.66,34.7,34.63,34.7,53900.0,17.7325,17.753,17.7172,17.753,53900.0
2010-04-27 15:20:00,34.69,34.74,34.69,34.74,48500.0,17.7479,17.7735,17.7479,17.7735,48500.0
2010-04-27 15:25:00,34.74,34.79,34.71,34.72,100300.0,17.7735,17.799,17.7581,17.7632,100300.0
2010-04-27 15:30:00,34.72,34.72,34.67,34.7,69700.0,17.7632,17.7632,17.7376,17.753,69700.0
2010-04-27 15:35:00,34.7,34.72,34.69,34.71,72800.0,17.753,17.7632,17.7479,17.7581,72800.0
2010-04-27 15:40:00,34.71,34.71,34.66,34.67,122700.0,17.7581,17.7581,17.7325,17.7376,122700.0
2010-04-27 15:45:00,34.67,34.69,34.6,34.61,121100.0,17.7376,17.7479,17.7018,17.7069,121100.0
2010-04-27 15:50:00,34.61,34.61,34.46,34.46,200900.0,17.7069,17.7069,17.6302,17.6302,200900.0
2010-04-27 15:55:00,34.47,34.52,34.44,34.47,318400.0,17.6353,17.6609,17.62,17.6353,318400.0
2010-04-28 09:30:00,34.97,34.97,34.71,34.83,218900.0,17.8911,17.8911,17.7581,17.8195,218900.0
2010-04-28 09:35:00,34.85,34.96,34.83,34.87,194600.0,17.8297,17.886,17.8195,17.84,194600.0
2010-04-28 09:40:00,34.86,34.87,34.82,34.83,112600.0,17.8348,17.84,17.8144,17.8195,112600.0
2010-04-28 09:45:00,34.83,34.86,34.74,34.8,88300.0,17.8195,17.8348,17.7735,17.8042,88300.0
2010-04-28 09:50:00,34.82,34.83,34.73,34.74,78200.0,17.8144,17.8195,17.7683,17.7735,78200.0
2010-04-28 09:55:00,34.73,34.78,34.73,34.75,44100.0,17.7683,17.7939,17.7683,17.7786,44100.0
2010-04-28 10:00:00,34.75,34.84,34.73,34.78,62000.0,17.7786,17.8246,17.7683,17.7939,62000.0
2010-04-28 10:05:00,34.78,34.82,34.76,34.8,63200.0,17.7939,17.8144,17.7837,17.8042,63200.0
2010-04-28 10:10:00,34.78,34.81,34.76,34.77,55800.0,17.7939,17.8093,17.7837,17.7888,55800.0
2010-04-28 10:15:00,34.78,34.82,34.77,34.81,75000.0,17.7939,17.8144,17.7888,17.8093,75000.0
2010-04-28 10:20:00,34.81,34.91,34.81,34.9,111000.0,17.8093,17.8604,17.8093,17.8553,111000.0
2010-04-28 10:25:00,34.9,35.01,34.9,35.0,120300.0,17.8553,17.9116,17.8553,17.9065,120300.0
2010-04-28 10:30:00,35.0,35.01,34.96,34.98,46400.0,17.9065,17.9116,17.886,17.8962,46400.0
2010-04-28 10:35:00,34.98,35.04,34.95,35.03,164500.0,17.8962,17.9269,17.8809,17.9218,164500.0
2010-04-28 10:40:00,35.03,35.1,35.02,35.1,182300.0,17.9218,17.9576,17.9167,17.9576,182300.0
2010-04-28 10:45:00,35.09,35.2,35.08,35.18,255400.0,17.9525,18.0088,17.9474,17.9986,255400.0
2010-04-28 10:50:00,35.19,35.2,35.15,35.17,146600.0,18.0037,18.0088,17.9832,17.9934,146600.0
2010-04-28 10:55:00,35.18,35.19,35.13,35.19,59100.0,17.9986,18.0037,17.973,18.0037,59100.0
2010-04-28 11:00:00,35.18,35.27,35.18,35.25,321900.0,17.9986,18.0446,17.9986,18.0344,321900.0
2010-04-28 11:05:00,35.26,35.26,35.2,35.23,200400.0,18.0395,18.0395,18.0088,18.0241,200400.0
2010-04-28 11:10:00,35.24,35.26,35.2,35.22,74600.0,18.0293,18.0395,18.0088,18.019,74600.0
2010-04-28 11:15:00,35.23,35.23,35.21,35.22,41400.0,18.0241,18.0241,18.0139,18.019,41400.0
2010-04-28 11:20:00,35.23,35.25,35.22,35.24,99400.0,18.0241,18.0344,18.019,18.0293,99400.0
2010-04-28 11:25:00,35.25,35.26,35.13,35.25,373900.0,18.0344,18.0395,17.973,18.0344,373900.0
2010-04-28 11:30:00,35.24,35.26,35.14,35.22,191200.0,18.0293,18.0395,17.9781,18.019,191200.0
2010-04-28 11:35:00,35.22,35.22,35.14,35.2,213400.0,18.019,18.019,17.9781,18.0088,213400.0
2010-04-28 11:40:00,35.2,35.45,35.2,35.44,568200.0,18.0088,18.1367,18.0088,18.1316,568200.0
2010-04-28 11:45:00,35.44,35.45,35.37,35.38,219200.0,18.1316,18.1367,18.0958,18.1009,219200.0
2010-04-28 11:50:00,35.38,35.39,35.29,35.38,230000.0,18.1009,18.106,18.0548,18.1009,230000.0
2010-04-28 11:55:00,35.39,35.45,35.34,35.35,53600.0,18.106,18.1367,18.0804,18.0855,53600.0
2010-04-28 12:00:00,35.34,35.34,35.26,35.26,48500.0,18.0804,18.0804,18.0395,18.0395,48500.0
2010-04-28 12:05:00,35.26,35.26,35.12,35.17,49200.0,18.0395,18.0395,17.9679,17.9934,49200.0
2010-04-28 12:10:00,35.17,35.26,35.17,35.25,68700.0,17.9934,18.0395,17.9934,18.0344,68700.0
2010-04-28 12:15:00,35.24,35.26,35.15,35.17,50400.0,18.0293,18.0395,17.9832,17.9934,50400.0
2010-04-28 12:20:00,35.17,35.19,35.12,35.14,54000.0,17.9934,18.0037,17.9679,17.9781,54000.0
2010-04-28 12:25:00,35.14,35.22,35.13,35.21,62200.0,17.9781,18.019,17.973,18.0139,62200.0
2010-04-28 12:30:00,35.2,35.24,35.15,35.15,43600.0,18.0088,18.0293,17.9832,17.9832,43600.0
2010-04-28 12:35:00,35.15,35.17,35.13,35.13,18500.0,17.9832,17.9934,17.973,17.973,18500.0
2010-04-28 12:40:00,35.13,35.14,35.05,35.12,88200.0,17.973,17.9781,17.9321,17.9679,88200.0
2010-04-28 12:45:00,35.12,35.16,35.11,35.15,58700.0,17.9679,17.9883,17.9628,17.9832,58700.0
2010-04-28 12:50:00,35.16,35.16,35.15,35.16,21200.0,17.9883,17.9883,17.9832,17.9883,21200.0
2010-04-28 12:55:00,35.16,35.16,35.1,35.1,39500.0,17.9883,17.9883,17.9576,17.9576,39500.0
2010-04-28 13:00:00,35.11,35.14,35.1,35.13,24800.0,17.9628,17.9781,17.9576,17.973,24800.0
2010-04-28 13:05:00,35.14,35.16,35.13,35.15,18700.0,17.9781,17.9883,17.973,17.9832,18700.0
2010-04-28 13:10:00,35.16,35.17,35.09,35.1,58600.0,17.9883,17.9934,17.9525,17.9576,58600.0
2010-04-28 13:15:00,35.1,35.11,34.95,34.99,212500.0,17.9576,17.9628,17.8809,17.9014,212500.0
2010-04-28 13:20:00,34.99,35.07,34.95,34.98,110300.0,17.9014,17.9423,17.8809,17.8962,110300.0
2010-04-28 13:25:00,34.99,35.0,34.91,34.93,67800.0,17.9014,17.9065,17.8604,17.8707,67800.0
2010-04-28 13:30:00,34.94,34.94,34.88,34.9,54900.0,17.8758,17.8758,17.8451,17.8553,54900.0
2010-04-28 13:35:00,34.89,34.93,34.88,34.92,78600.0,17.8502,17.8707,17.8451,17.8655,78600.0
2010-04-28 13:40:00,34.9,34.93,34.88,34.88,43500.0,17.8553,17.8707,17.8451,17.8451,43500.0
2010-04-28 13:45:00,34.88,34.88,34.8,34.8,47000.0,17.8451,17.8451,17.8042,17.8042,47000.0
2010-04-28 13:50:00,34.8,34.84,34.78,34.8,116200.0,17.8042,17.8246,17.7939,17.8042,116200.0
2010-04-28 13:55:00,34.79,34.81,34.74,34.75,101000.0,17.799,17.8093,17.7735,17.7786,101000.0
2010-04-28 14:00:00,34.75,34.82,34.75,34.81,71300.0,17.7786,17.8144,17.7786,17.8093,71300.0
2010-04-28 14:05:00,34.82,34.89,34.82,34.89,43800.0,17.8144,17.8502,17.8144,17.8502,43800.0
2010-04-28 14:10:00,34.88,35.0,34.88,35.0,59300.0,17.8451,17.9065,17.8451,17.9065,59300.0
2010-04-28 14:15:00,35.0,35.07,34.99,35.05,94400.0,17.9065,17.9423,17.9014,17.9321,94400.0
2010-04-28 14:20:00,35.05,35.16,35.01,35.1,85400.0,17.9321,17.9883,17.9116,17.9576,85400.0
2010-04-28 14:25:00,35.1,35.2,35.09,35.16,97000.0,17.9576,18.0088,17.9525,17.9883,97000.0
2010-04-28 14:30:00,35.16,35.19,35.1,35.17,78200.0,17.9883,18.0037,17.9576,17.9934,78200.0
2010-04-28 14:35:00,35.17,35.18,35.06,35.13,96100.0,17.9934,17.9986,17.9372,17.973,96100.0
2010-04-28 14:40:00,35.14,35.18,35.13,35.13,75200.0,17.9781,17.9986,17.973,17.973,75200.0
2010-04-28 14:45:00,35.14,35.15,35.09,35.1,82500.0,17.9781,17.9832,17.9525,17.9576,82500.0
2010-04-28 14:50:00,35.1,35.13,35.08,35.12,67400.0,17.9576,17.973,17.9474,17.9679,67400.0
2010-04-28 14:55:00,35.13,35.18,35.12,35.17,92500.0,17.973,17.9986,17.9679,17.9934,92500.0
2010-04-28 15:00:00,35.17,35.24,35.16,35.24,77000.0,17.9934,18.0293,17.9883,18.0293,77000.0
2010-04-28 15:05:00,35.23,35.24,35.14,35.14,125300.0,18.0241,18.0293,17.9781,17.9781,125300.0
2010-04-28 15:10:00,35.14,35.15,35.09,35.13,73600.0,17.9781,17.9832,17.9525,17.973,73600.0
2010-04-28 15:15:00,35.13,35.18,35.11,35.18,89100.0,17.973,17.9986,17.9628,17.9986,89100.0
2010-04-28 15:20:00,35.18,35.19,35.15,35.17,101400.0,17.9986,18.0037,17.9832,17.9934,101400.0
2010-04-28 15:25:00,35.17,35.27,35.16,35.27,154500.0,17.9934,18.0446,17.9883,18.0446,154500.0
2010-04-28 15:30:00,35.27,35.3,35.19,35.21,175900.0,18.0446,18.06,18.0037,18.0139,175900.0
2010-04-28 15:35:00,35.21,35.21,35.15,35.17,150100.0,18.0139,18.0139,17.9832,17.9934,150100.0
2010-04-28 15:40:00,35.17,35.23,35.15,35.22,146700.0,17.9934,18.0241,17.9832,18.019,146700.0
2010-04-28 15:45:00,35.23,35.23,35.09,35.15,254600.0,18.0241,18.0241,17.9525,17.9832,254600.0
2010-04-28 15:50:00,35.14,35.18,35.13,35.17,230600.0,17.9781,17.9986,17.973,17.9934,230600.0
2010-04-28 15:55:00,35.17,35.3,35.12,35.27,558900.0,17.9934,18.06,17.9679,18.0446,558900.0
2010-04-29 09:30:00,34.84,34.84,34.5,34.59,218000.0,18.0587,18.0587,17.8825,17.9292,218000.0
2010-04-29 09:35:00,34.57,34.71,34.57,34.63,105300.0,17.9188,17.9914,17.9188,17.9499,105300.0
2010-04-29 09:40:00,34.63,34.64,34.58,34.63,109800.0,17.9499,17.9551,17.924,17.9499,109800.0
2010-04-29 09:45:00,34.63,34.65,34.58,34.6,84900.0,17.9499,17.9603,17.924,17.9343,84900.0
2010-04-29 09:50:00,34.59,34.64,34.59,34.6,140500.0,17.9292,17.9551,17.9292,17.9343,140500.0
2010-04-29 09:55:00,34.6,34.61,34.6,34.6,74900.0,17.9343,17.9395,17.9343,17.9343,74900.0
2010-04-29 10:00:00,34.61,34.64,34.6,34.64,60600.0,17.9395,17.9551,17.9343,17.9551,60600.0
2010-04-29 10:05:00,34.64,34.68,34.64,34.67,139700.0,17.9551,17.9758,17.9551,17.9706,139700.0
2010-04-29 10:10:00,34.67,34.7,34.62,34.65,185700.0,17.9706,17.9862,17.9447,17.9603,185700.0
2010-04-29 10:15:00,34.64,34.65,34.64,34.64,39800.0,17.9551,17.9603,17.9551,17.9551,39800.0
2010-04-29 10:20:00,34.65,34.73,34.64,34.7,98800.0,17.9603,18.0017,17.9551,17.9862,98800.0
2010-04-29 10:25:00,34.71,34.73,34.68,34.7,124600.0,17.9914,18.0017,17.9758,17.9862,124600.0
2010-04-29 10:30:00,34.7,34.72,34.69,34.69,51300.0,17.9862,17.9965,17.981,17.981,51300.0
2010-04-29 10:35:00,34.7,34.73,34.67,34.72,94000.0,17.9862,18.0017,17.9706,17.9965,94000.0
2010-04-29 10:40:00,34.73,34.75,34.69,34.75,41200.0,18.0017,18.0121,17.981,18.0121,41200.0
2010-04-29 10:45:00,34.75,34.8,34.74,34.77,69300.0,18.0121,18.038,18.0069,18.0225,69300.0
2010-04-29 10:50:00,34.77,34.8,34.71,34.71,97000.0,18.0225,18.038,17.9914,17.9914,97000.0
2010-04-29 10:55:00,34.71,34.72,34.63,34.64,47100.0,17.9914,17.9965,17.9499,17.9551,47100.0
2010-04-29 11:00:00,34.64,34.71,34.63,34.71,40800.0,17.9551,17.9914,17.9499,17.9914,40800.0
2010-04-29 11:05:00,34.7,34.71,34.58,34.6,53300.0,17.9862,17.9914,17.924,17.9343,53300.0
2010-04-29 11:10:00,34.6,34.68,34.6,34.67,31600.0,17.9343,17.9758,17.9343,17.9706,31600.0
2010-04-29 11:15:00,34.68,34.71,34.67,34.67,44600.0,17.9758,17.9914,17.9706,17.9706,44600.0
2010-04-29 11:20:00,34.67,34.74,34.66,34.74,43200.0,17.9706,18.0069,17.9654,18.0069,43200.0
2010-04-29 11:25:00,34.74,34.8,34.73,34.8,54800.0,18.0069,18.038,18.0017,18.038,54800.0
2010-04-29 11:30:00,34.8,34.84,34.79,34.8,45100.0,18.038,18.0587,18.0328,18.038,45100.0
2010-04-29 11:35:00,34.8,34.81,34.77,34.77,35400.0,18.038,18.0432,18.0225,18.0225,35400.0
2010-04-29 11:40:00,34.76,34.76,34.71,34.74,29200.0,18.0173,18.0173,17.9914,18.0069,29200.0
2010-04-29 11:45:00,34.75,34.75,34.7,34.71,25000.0,18.0121,18.0121,17.9862,17.9914,25000.0
2010-04-29 11:50:00,34.71,34.71,34.66,34.68,38000.0,17.9914,17.9914,17.9654,17.9758,38000.0
2010-04-29 11:55:00,34.69,34.7,34.66,34.66,21700.0,17.981,17.9862,17.9654,17.9654,21700.0
2010-04-29 12:00:00,34.67,34.71,34.66,34.69,55200.0,17.9706,17.9914,17.9654,17.981,55200.0
2010-04-29 12:05:00,34.68,34.69,34.62,34.66,40000.0,17.9758,17.981,17.9447,17.9654,40000.0
2010-04-29 12:10:00,34.65,34.68,34.65,34.65,17400.0,17.9603,17.9758,17.9603,17.9603,17400.0
2010-04-29 12:15:00,34.66,34.68,34.63,34.63,24200.0,17.9654,17.9758,17.9499,17.9499,24200.0
2010-04-29 12:20:00,34.64,34.68,34.63,34.63,40400.0,17.9551,17.9758,17.9499,17.9499,40400.0
2010-04-29 12:25:00,34.63,34.67,34.63,34.67,46400.0,17.9499,17.9706,17.9499,17.9706,46400.0
2010-04-29 12:30:00,34.67,34.67,34.6,34.64,62000.0,17.9706,17.9706,17.9343,17.9551,62000.0
2010-04-29 12:35:00,34.63,34.64,34.58,34.6,40400.0,17.9499,17.9551,17.924,17.9343,40400.0
2010-04-29 12:40:00,34.59,34.75,34.59,34.74,133800.0,17.9292,18.0121,17.9292,18.0069,133800.0
2010-04-29 12:45:00,34.74,34.75,34.7,34.73,57600.0,18.0069,18.0121,17.9862,18.0017,57600.0
2010-04-29 12:50:00,34.74,34.76,34.71,34.72,59900.0,18.0069,18.0173,17.9914,17.9965,59900.0
2010-04-29 12:55:00,34.72,34.73,34.67,34.69,50900.0,17.9965,18.0017,17.9706,17.981,50900.0
2010-04-29 13:00:00,34.69,34.74,34.65,34.72,52600.0,17.981,18.0069,17.9603,17.9965,52600.0
2010-04-29 13:05:00,34.72,34.73,34.69,34.73,24400.0,17.9965,18.0017,17.981,18.0017,24400.0
2010-04-29 13:10:00,34.73,34.76,34.72,34.74,56700.0,18.0017,18.0173,17.9965,18.0069,56700.0
2010-04-29 13:15:00,34.74,34.76,34.72,34.72,38700.0,18.0069,18.0173,17.9965,17.9965,38700.0
2010-04-29 13:20:00,34.72,34.73,34.69,34.7,57700.0,17.9965,18.0017,17.981,17.9862,57700.0
2010-04-29 13:25:00,34.7,34.79,34.69,34.76,100700.0,17.9862,18.0328,17.981,18.0173,100700.0
2010-04-29 13:30:00,34.76,34.77,34.74,34.74,26800.0,18.0173,18.0225,18.0069,18.0069,26800.0
2010-04-29 13:35:00,34.74,34.75,34.74,34.75,23200.0,18.0069,18.0121,18.0069,18.0121,23200.0
2010-04-29 13:40:00,34.75,34.75,34.74,34.74,26600.0,18.0121,18.0121,18.0069,18.0069,26600.0
2010-04-29 13:45:00,34.74,34.78,34.74,34.77,53300.0,18.0069,18.0276,18.0069,18.0225,53300.0
2010-04-29 13:50:00,34.76,34.77,34.74,34.75,50200.0,18.0173,18.0225,18.0069,18.0121,50200.0
2010-04-29 13:55:00,34.74,34.78,34.73,34.78,73400.0,18.0069,18.0276,18.0017,18.0276,73400.0
2010-04-29 14:00:00,34.78,34.82,34.77,34.81,88700.0,18.0276,18.0484,18.0225,18.0432,88700.0
2010-04-29 14:05:00,34.81,34.81,34.77,34.77,42500.0,18.0432,18.0432,18.0225,18.0225,42500.0
2010-04-29 14:10:00,34.77,34.78,34.77,34.77,26500.0,18.0225,18.0276,18.0225,18.0225,26500.0
2010-04-29 14:15:00,34.77,34.78,34.77,34.77,25900.0,18.0225,18.0276,18.0225,18.0225,25900.0
2010-04-29 14:20:00,34.78,34.78,34.77,34.77,60500.0,18.0276,18.0276,18.0225,18.0225,60500.0
2010-04-29 14:25:00,34.78,34.78,34.64,34.64,97100.0,18.0276,18.0276,17.9551,17.9551,97100.0
2010-04-29 14:30:00,34.64,34.71,34.64,34.69,79600.0,17.9551,17.9914,17.9551,17.981,79600.0
2010-04-29 14:35:00,34.69,34.7,34.64,34.65,88200.0,17.981,17.9862,17.9551,17.9603,88200.0
2010-04-29 14:40:00,34.65,34.69,34.65,34.65,87000.0,17.9603,17.981,17.9603,17.9603,87000.0
2010-04-29 14:45:00,34.65,34.65,34.62,34.62,59800.0,17.9603,17.9603,17.9447,17.9447,59800.0
2010-04-29 14:50:00,34.62,34.65,34.59,34.65,206200.0,17.9447,17.9603,17.9292,17.9603,206200.0
2010-04-29 14:55:00,34.65,34.66,34.64,34.66,103100.0,17.9603,17.9654,17.9551,17.9654,103100.0
2010-04-29 15:00:00,34.66,34.66,34.64,34.64,44900.0,17.9654,17.9654,17.9551,17.9551,44900.0
2010-04-29 15:05:00,34.65,34.69,34.64,34.66,99700.0,17.9603,17.981,17.9551,17.9654,99700.0
2010-04-29 15:10:00,34.66,34.67,34.66,34.67,18900.0,17.9654,17.9706,17.9654,17.9706,18900.0
2010-04-29 15:15:00,34.67,34.67,34.66,34.66,38100.0,17.9706,17.9706,17.9654,17.9654,38100.0
2010-04-29 15:20:00,34.66,34.67,34.6,34.61,157600.0,17.9654,17.9706,17.9343,17.9395,157600.0
2010-04-29 15:25:00,34.61,34.64,34.6,34.64,47300.0,17.9395,17.9551,17.9343,17.9551,47300.0
2010-04-29 15:30:00,34.64,34.67,34.63,34.65,73200.0,17.9551,17.9706,17.9499,17.9603,73200.0
2010-04-29 15:35:00,34.65,34.66,34.63,34.63,185600.0,17.9603,17.9654,17.9499,17.9499,185600.0
2010-04-29 15:40:00,34.63,34.64,34.61,34.62,96600.0,17.9499,17.9551,17.9395,17.9447,96600.0
2010-04-29 15:45:00,34.63,34.67,34.62,34.62,112100.0,17.9499,17.9706,17.9447,17.9447,112100.0
2010-04-29 15:50:00,34.62,34.68,34.61,34.66,209100.0,17.9447,17.9758,17.9395,17.9654,209100.0
2010-04-29 15:55:00,34.65,34.66,34.6,34.64,345900.0,17.9603,17.9654,17.9343,17.9551,345900.0
2010-04-30 09:30:00,34.67,34.75,34.65,34.71,95500.0,17.9706,18.0121,17.9603,17.9914,95500.0
2010-04-30 09:35:00,34.71,34.74,34.62,34.71,53200.0,17.9914,18.0069,17.9447,17.9914,53200.0
2010-04-30 09:40:00,34.72,34.87,34.72,34.8,92100.0,17.9965,18.0743,17.9965,18.038,92100.0
2010-04-30 09:45:00,34.79,34.84,34.79,34.84,43400.0,18.0328,18.0587,18.0328,18.0587,43400.0
2010-04-30 09:50:00,34.83,34.86,34.81,34.83,81500.0,18.0536,18.0691,18.0432,18.0536,81500.0
2010-04-30 09:55:00,34.83,34.83,34.77,34.8,51600.0,18.0536,18.0536,18.0225,18.038,51600.0
2010-04-30 10:00:00,34.8,34.82,34.75,34.78,99100.0,18.038,18.0484,18.0121,18.0276,99100.0
2010-04-30 10:05:00,34.78,34.82,34.75,34.79,56000.0,18.0276,18.0484,18.0121,18.0328,56000.0
2010-04-30 10:10:00,34.79,34.83,34.78,34.83,65500.0,18.0328,18.0536,18.0276,18.0536,65500.0
2010-04-30 10:15:00,34.82,34.83,34.78,34.81,94500.0,18.0484,18.0536,18.0276,18.0432,94500.0
2010-04-30 10:20:00,34.81,34.86,34.8,34.85,50800.0,18.0432,18.0691,18.038,18.0639,50800.0
2010-04-30 10:25:00,34.85,34.87,34.84,34.85,60700.0,18.0639,18.0743,18.0587,18.0639,60700.0
2010-04-30 10:30:00,34.84,34.87,34.84,34.87,46800.0,18.0587,18.0743,18.0587,18.0743,46800.0
2010-04-30 10:35:00,34.86,34.88,34.86,34.87,42300.0,18.0691,18.0795,18.0691,18.0743,42300.0
2010-04-30 10:40:00,34.87,34.9,34.86,34.9,50900.0,18.0743,18.0898,18.0691,18.0898,50900.0
2010-04-30 10:45:00,34.89,35.0,34.89,34.99,92200.0,18.0847,18.1417,18.0847,18.1365,92200.0
2010-04-30 10:50:00,34.99,35.0,34.98,34.99,51200.0,18.1365,18.1417,18.1313,18.1365,51200.0
2010-04-30 10:55:00,34.99,35.0,34.99,34.99,18600.0,18.1365,18.1417,18.1365,18.1365,18600.0
2010-04-30 11:00:00,35.0,35.03,34.99,35.03,67900.0,18.1417,18.1572,18.1365,18.1572,67900.0
2010-04-30 11:05:00,35.03,35.03,34.97,34.98,72500.0,18.1572,18.1572,18.1261,18.1313,72500.0
2010-04-30 11:10:00,34.98,35.0,34.96,34.96,39700.0,18.1313,18.1417,18.1209,18.1209,39700.0
2010-04-30 11:15:00,34.97,34.97,34.92,34.93,52400.0,18.1261,18.1261,18.1002,18.1054,52400.0
2010-04-30 11:20:00,34.93,34.93,34.91,34.91,27300.0,18.1054,18.1054,18.095,18.095,27300.0
2010-04-30 11:25:00,34.91,34.94,34.89,34.94,69200.0,18.095,18.1106,18.0847,18.1106,69200.0
2010-04-30 11:30:00,34.94,34.97,34.92,34.95,44900.0,18.1106,18.1261,18.1002,18.1158,44900.0
2010-04-30 11:35:00,34.97,35.0,34.96,35.0,45000.0,18.1261,18.1417,18.1209,18.1417,45000.0
2010-04-30 11:40:00,35.0,35.0,34.99,35.0,35300.0,18.1417,18.1417,18.1365,18.1417,35300.0
2010-04-30 11:45:00,34.99,35.0,34.97,34.97,49600.0,18.1365,18.1417,18.1261,18.1261,49600.0
2010-04-30 11:50:00,34.98,34.99,34.97,34.98,36500.0,18.1313,18.1365,18.1261,18.1313,36500.0
2010-04-30 11:55:00,34.97,35.0,34.97,34.99,28900.0,18.1261,18.1417,18.1261,18.1365,28900.0
2010-04-30 12:00:00,34.99,34.99,34.98,34.98,15800.0,18.1365,18.1365,18.1313,18.1313,15800.0
2010-04-30 12:05:00,34.98,34.99,34.92,34.94,88200.0,18.1313,18.1365,18.1002,18.1106,88200.0
2010-04-30 12:10:00,34.94,34.94,34.91,34.91,30200.0,18.1106,18.1106,18.095,18.095,30200.0
2010-04-30 12:15:00,34.91,34.91,34.86,34.87,48500.0,18.095,18.095,18.0691,18.0743,48500.0
2010-04-30 12:20:00,34.86,34.88,34.82,34.88,47400.0,18.0691,18.0795,18.0484,18.0795,47400.0
2010-04-30 12:25:00,34.88,34.9,34.87,34.88,31000.0,18.0795,18.0898,18.0743,18.0795,31000.0
2010-04-30 12:30:00,34.88,34.9,34.87,34.89,28800.0,18.0795,18.0898,18.0743,18.0847,28800.0
2010-04-30 12:35:00,34.89,34.89,34.85,34.87,48400.0,18.0847,18.0847,18.0639,18.0743,48400.0
2010-04-30 12:40:00,34.88,34.91,34.87,34.89,40100.0,18.0795,18.095,18.0743,18.0847,40100.0
2010-04-30 12:45:00,34.89,34.92,34.88,34.92,19800.0,18.0847,18.1002,18.0795,18.1002,19800.0
2010-04-30 12:50:00,34.91,34.92,34.8,34.8,95900.0,18.095,18.1002,18.038,18.038,95900.0
2010-04-30 12:55:00,34.8,34.81,34.77,34.8,49500.0,18.038,18.0432,18.0225,18.038,49500.0
2010-04-30 13:00:00,34.81,34.88,34.81,34.88,19500.0,18.0432,18.0795,18.0432,18.0795,19500.0
2010-04-30 13:05:00,34.88,34.88,34.79,34.82,39500.0,18.0795,18.0795,18.0328,18.0484,39500.0
2010-04-30 13:10:00,34.82,34.84,34.81,34.83,19800.0,18.0484,18.0587,18.0432,18.0536,19800.0
2010-04-30 13:15:00,34.84,34.89,34.83,34.89,44300.0,18.0587,18.0847,18.0536,18.0847,44300.0
2010-04-30 13:20:00,34.88,34.89,34.86,34.87,36500.0,18.0795,18.0847,18.0691,18.0743,36500.0
2010-04-30 13:25:00,34.87,34.88,34.81,34.83,61200.0,18.0743,18.0795,18.0432,18.0536,61200.0
2010-04-30 13:30:00,34.85,34.88,34.85,34.86,22700.0,18.0639,18.0795,18.0639,18.0691,22700.0
2010-04-30 13:35:00,34.86,34.87,34.83,34.84,44800.0,18.0691,18.0743,18.0536,18.0587,44800.0
2010-04-30 13:40:00,34.84,34.85,34.82,34.83,80100.0,18.0587,18.0639,18.0484,18.0536,80100.0
2010-04-30 13:45:00,34.82,34.83,34.82,34.83,48200.0,18.0484,18.0536,18.0484,18.0536,48200.0
2010-04-30 13:50:00,34.83,34.83,34.78,34.78,38200.0,18.0536,18.0536,18.0276,18.0276,38200.0
2010-04-30 13:55:00,34.77,34.78,34.77,34.78,23000.0,18.0225,18.0276,18.0225,18.0276,23000.0
2010-04-30 14:00:00,34.78,34.78,34.73,34.74,80100.0,18.0276,18.0276,18.0017,18.0069,80100.0
2010-04-30 14:05:00,34.74,34.75,34.73,34.74,73600.0,18.0069,18.0121,18.0017,18.0069,73600.0
2010-04-30 14:10:00,34.74,34.81,34.73,34.81,58700.0,18.0069,18.0432,18.0017,18.0432,58700.0
2010-04-30 14:15:00,34.81,34.81,34.79,34.81,31800.0,18.0432,18.0432,18.0328,18.0432,31800.0
2010-04-30 14:20:00,34.81,34.84,34.8,34.84,36200.0,18.0432,18.0587,18.038,18.0587,36200.0
2010-04-30 14:25:00,34.84,34.85,34.78,34.79,86800.0,18.0587,18.0639,18.0276,18.0328,86800.0
2010-04-30 14:30:00,34.79,34.81,34.73,34.75,95600.0,18.0328,18.0432,18.0017,18.0121,95600.0
2010-04-30 14:35:00,34.75,34.75,34.69,34.69,86000.0,18.0121,18.0121,17.981,17.981,86000.0
2010-04-30 14:40:00,34.7,34.7,34.66,34.68,58500.0,17.9862,17.9862,17.9654,17.9758,58500.0
2010-04-30 14:45:00,34.69,34.72,34.68,34.72,25300.0,17.981,17.9965,17.9758,17.9965,25300.0
2010-04-30 14:50:00,34.72,34.74,34.71,34.74,40600.0,17.9965,18.0069,17.9914,18.0069,40600.0
2010-04-30 14:55:00,34.75,34.75,34.72,34.75,37300.0,18.0121,18.0121,17.9965,18.0121,37300.0
2010-04-30 15:00:00,34.74,34.76,34.74,34.75,39500.0,18.0069,18.0173,18.0069,18.0121,39500.0
2010-04-30 15:05:00,34.74,34.78,34.71,34.75,62200.0,18.0069,18.0276,17.9914,18.0121,62200.0
2010-04-30 15:10:00,34.75,34.82,34.75,34.79,86600.0,18.0121,18.0484,18.0121,18.0328,86600.0
2010-04-30 15:15:00,34.79,34.8,34.79,34.8,29200.0,18.0328,18.038,18.0328,18.038,29200.0
2010-04-30 15:20:00,34.79,34.8,34.72,34.73,116400.0,18.0328,18.038,17.9965,18.0017,116400.0
2010-04-30 15:25:00,34.73,34.74,34.71,34.73,69800.0,18.0017,18.0069,17.9914,18.0017,69800.0
2010-04-30 15:30:00,34.74,34.76,34.71,34.76,78600.0,18.0069,18.0173,17.9914,18.0173,78600.0
2010-04-30 15:35:00,34.75,34.76,34.71,34.72,98800.0,18.0121,18.0173,17.9914,17.9965,98800.0
2010-04-30 15:40:00,34.72,34.72,34.65,34.71,187200.0,17.9965,17.9965,17.9603,17.9914,187200.0
2010-04-30 15:45:00,34.71,34.72,34.69,34.72,161400.0,17.9914,17.9965,17.981,17.9965,161400.0
2010-04-30 15:50:00,34.72,34.72,34.67,34.68,213100.0,17.9965,17.9965,17.9706,17.9758,213100.0
2010-04-30 15:55:00,34.68,34.68,34.55,34.56,522100.0,17.9758,17.9758,17.9084,17.9136,522100.0
2010-05-03 09:30:00,34.75,34.75,34.68,34.7,43300.0,18.0121,18.0121,17.9758,17.9862,43300.0
2010-05-03 09:35:00,34.7,34.7,34.57,34.65,47800.0,17.9862,17.9862,17.9188,17.9603,47800.0
2010-05-03 09:40:00,34.66,34.69,34.54,34.54,26200.0,17.9654,17.981,17.9032,17.9032,26200.0
2010-05-03 09:45:00,34.55,34.6,34.53,34.54,38200.0,17.9084,17.9343,17.8981,17.9032,38200.0
2010-05-03 09:50:00,34.54,34.59,34.51,34.54,39700.0,17.9032,17.9292,17.8877,17.9032,39700.0
2010-05-03 09:55:00,34.55,34.62,34.54,34.62,24500.0,17.9084,17.9447,17.9032,17.9447,24500.0
2010-05-03 10:00:00,34.62,34.62,34.57,34.59,31700.0,17.9447,17.9447,17.9188,17.9292,31700.0
2010-05-03 10:05:00,34.59,34.62,34.59,34.59,50000.0,17.9292,17.9447,17.9292,17.9292,50000.0
2010-05-03 10:10:00,34.6,34.61,34.56,34.57,35600.0,17.9343,17.9395,17.9136,17.9188,35600.0
2010-05-03 10:15:00,34.57,34.58,34.56,34.56,25000.0,17.9188,17.924,17.9136,17.9136,25000.0
2010-05-03 10:20:00,34.57,34.67,34.57,34.67,97300.0,17.9188,17.9706,17.9188,17.9706,97300.0
2010-05-03 10:25:00,34.66,34.69,34.64,34.68,38600.0,17.9654,17.981,17.9551,17.9758,38600.0
2010-05-03 10:30:00,34.67,34.69,34.67,34.69,26000.0,17.9706,17.981,17.9706,17.981,26000.0
2010-05-03 10:35:00,34.69,34.71,34.68,34.7,48100.0,17.981,17.9914,17.9758,17.9862,48100.0
2010-05-03 10:40:00,34.71,34.72,34.69,34.71,27900.0,17.9914,17.9965,17.981,17.9914,27900.0
2010-05-03 10:45:00,34.72,34.72,34.69,34.69,43500.0,17.9965,17.9965,17.981,17.981,43500.0
2010-05-03 10:50:00,34.7,34.71,34.67,34.68,35300.0,17.9862,17.9914,17.9706,17.9758,35300.0
2010-05-03 10:55:00,34.69,34.72,34.68,34.71,24400.0,17.981,17.9965,17.9758,17.9914,24400.0
2010-05-03 11:00:00,34.71,34.72,34.69,34.71,31200.0,17.9914,17.9965,17.981,17.9914,31200.0
2010-05-03 11:05:00,34.71,34.71,34.69,34.7,35100.0,17.9914,17.9914,17.981,17.9862,35100.0
2010-05-03 11:10:00,34.7,34.7,34.67,34.68,52300.0,17.9862,17.9862,17.9706,17.9758,52300.0
2010-05-03 11:15:00,34.68,34.69,34.64,34.65,38200.0,17.9758,17.981,17.9551,17.9603,38200.0
2010-05-03 11:20:00,34.65,34.66,34.61,34.61,53200.0,17.9603,17.9654,17.9395,17.9395,53200.0
2010-05-03 11:25:00,34.62,34.66,34.62,34.65,23900.0,17.9447,17.9654,17.9447,17.9603,23900.0
2010-05-03 11:30:00,34.65,34.66,34.63,34.63,38400.0,17.9603,17.9654,17.9499,17.9499,38400.0
2010-05-03 11:35:00,34.63,34.65,34.62,34.65,45100.0,17.9499,17.9603,17.9447,17.9603,45100.0
2010-05-03 11:40:00,34.64,34.65,34.63,34.63,28700.0,17.9551,17.9603,17.9499,17.9499,28700.0
2010-05-03 11:45:00,34.64,34.66,34.63,34.66,35900.0,17.9551,17.9654,17.9499,17.9654,35900.0
2010-05-03 11:50:00,34.65,34.66,34.62,34.64,52400.0,17.9603,17.9654,17.9447,17.9551,52400.0
2010-05-03 11:55:00,34.63,34.64,34.61,34.61,33200.0,17.9499,17.9551,17.9395,17.9395,33200.0
2010-05-03 12:00:00,34.62,34.62,34.6,34.61,26400.0,17.9447,17.9447,17.9343,17.9395,26400.0
2010-05-03 12:05:00,34.6,34.61,34.58,34.58,43000.0,17.9343,17.9395,17.924,17.924,43000.0
2010-05-03 12:10:00,34.59,34.6,34.56,34.57,27900.0,17.9292,17.9343,17.9136,17.9188,27900.0
2010-05-03 12:15:00,34.57,34.58,34.55,34.56,35300.0,17.9188,17.924,17.9084,17.9136,35300.0
2010-05-03 12:20:00,34.57,34.65,34.56,34.64,45400.0,17.9188,17.9603,17.9136,17.9551,45400.0
2010-05-03 12:25:00,34.65,34.65,34.64,34.65,49700.0,17.9603,17.9603,17.9551,17.9603,49700.0
2010-05-03 12:30:00,34.65,34.68,34.63,34.66,112600.0,17.9603,17.9758,17.9499,17.9654,112600.0
2010-05-03 12:35:00,34.66,34.69,34.65,34.69,24500.0,17.9654,17.981,17.9603,17.981,24500.0
2010-05-03 12:40:00,34.68,34.71,34.66,34.69,75000.0,17.9758,17.9914,17.9654,17.981,75000.0
2010-05-03 12:45:00,34.69,34.75,34.69,34.75,52000.0,17.981,18.0121,17.981,18.0121,52000.0
2010-05-03 12:50:00,34.74,34.75,34.71,34.75,65300.0,18.0069,18.0121,17.9914,18.0121,65300.0
2010-05-03 12:55:00,34.75,34.78,34.74,34.78,74100.0,18.0121,18.0276,18.0069,18.0276,74100.0
2010-05-03 13:00:00,34.78,34.78,34.73,34.73,39200.0,18.0276,18.0276,18.0017,18.0017,39200.0
2010-05-03 13:05:00,34.73,34.75,34.72,34.74,63300.0,18.0017,18.0121,17.9965,18.0069,63300.0
2010-05-03 13:10:00,34.74,34.77,34.74,34.77,29000.0,18.0069,18.0225,18.0069,18.0225,29000.0
2010-05-03 13:15:00,34.77,34.8,34.76,34.8,34800.0,18.0225,18.038,18.0173,18.038,34800.0
2010-05-03 13:20:00,34.8,34.8,34.75,34.77,46900.0,18.038,18.038,18.0121,18.0225,46900.0
2010-05-03 13:25:00,34.78,34.78,34.74,34.75,17700.0,18.0276,18.0276,18.0069,18.0121,17700.0
2010-05-03 13:30:00,34.74,34.78,34.74,34.76,26700.0,18.0069,18.0276,18.0069,18.0173,26700.0
2010-05-03 13:35:00,34.76,34.81,34.75,34.8,48100.0,18.0173,18.0432,18.0121,18.038,48100.0
2010-05-03 13:40:00,34.79,34.83,34.76,34.77,91500.0,18.0328,18.0536,18.0173,18.0225,91500.0
2010-05-03 13:45:00,34.76,34.77,34.73,34.76,26300.0,18.0173,18.0225,18.0017,18.0173,26300.0
2010-05-03 13:50:00,34.76,34.77,34.73,34.76,27300.0,18.0173,18.0225,18.0017,18.0173,27300.0
2010-05-03 13:55:00,34.76,34.77,34.75,34.75,21300.0,18.0173,18.0225,18.0121,18.0121,21300.0
2010-05-03 14:00:00,34.76,34.76,34.73,34.75,27200.0,18.0173,18.0173,18.0017,18.0121,27200.0
2010-05-03 14:05:00,34.76,34.77,34.75,34.76,37100.0,18.0173,18.0225,18.0121,18.0173,37100.0
2010-05-03 14:10:00,34.76,34.83,34.76,34.82,36000.0,18.0173,18.0536,18.0173,18.0484,36000.0
2010-05-03 14:15:00,34.83,34.83,34.79,34.79,44200.0,18.0536,18.0536,18.0328,18.0328,44200.0
2010-05-03 14:20:00,34.8,34.84,34.8,34.83,49600.0,18.038,18.0587,18.038,18.0536,49600.0
2010-05-03 14:25:00,34.83,34.84,34.8,34.8,48000.0,18.0536,18.0587,18.038,18.038,48000.0
2010-05-03 14:30:00,34.8,34.82,34.75,34.75,68000.0,18.038,18.0484,18.0121,18.0121,68000.0
2010-05-03 14:35:00,34.75,34.76,34.7,34.72,131400.0,18.0121,18.0173,17.9862,17.9965,131400.0
2010-05-03 14:40:00,34.72,34.75,34.69,34.7,59900.0,17.9965,18.0121,17.981,17.9862,59900.0
2010-05-03 14:45:00,34.7,34.7,34.66,34.7,35300.0,17.9862,17.9862,17.9654,17.9862,35300.0
2010-05-03 14:50:00,34.71,34.75,34.7,34.74,24700.0,17.9914,18.0121,17.9862,18.0069,24700.0
2010-05-03 14:55:00,34.75,34.76,34.73,34.74,52600.0,18.0121,18.0173,18.0017,18.0069,52600.0
2010-05-03 15:00:00,34.74,34.75,34.72,34.74,42500.0,18.0069,18.0121,17.9965,18.0069,42500.0
2010-05-03 15:05:00,34.75,34.77,34.68,34.7,114500.0,18.0121,18.0225,17.9758,17.9862,114500.0
2010-05-03 15:10:00,34.69,34.7,34.66,34.67,77600.0,17.981,17.9862,17.9654,17.9706,77600.0
2010-05-03 15:15:00,34.66,34.68,34.63,34.63,138100.0,17.9654,17.9758,17.9499,17.9499,138100.0
2010-05-03 15:20:00,34.63,34.65,34.59,34.59,130600.0,17.9499,17.9603,17.9292,17.9292,130600.0
2010-05-03 15:25:00,34.6,34.69,34.58,34.69,209300.0,17.9343,17.981,17.924,17.981,209300.0
2010-05-03 15:30:00,34.68,34.7,34.66,34.68,107600.0,17.9758,17.9862,17.9654,17.9758,107600.0
2010-05-03 15:35:00,34.68,34.71,34.67,34.7,115800.0,17.9758,17.9914,17.9706,17.9862,115800.0
2010-05-03 15:40:00,34.7,34.72,34.68,34.68,120100.0,17.9862,17.9965,17.9758,17.9758,120100.0
2010-05-03 15:45:00,34.69,34.73,34.66,34.66,216200.0,17.981,18.0017,17.9654,17.9654,216200.0
2010-05-03 15:50:00,34.66,34.69,34.58,34.59,255400.0,17.9654,17.981,17.924,17.9292,255400.0
2010-05-03 15:55:00,34.59,34.62,34.58,34.62,345900.0,17.9292,17.9447,17.924,17.9447,345900.0
2010-05-04 09:30:00,34.46,34.49,34.31,34.38,144400.0,17.8618,17.8773,17.784,17.8203,144400.0
2010-05-04 09:35:00,34.38,34.52,34.37,34.42,91100.0,17.8203,17.8929,17.8151,17.841,91100.0
2010-05-04 09:40:00,34.42,34.47,34.38,34.42,94300.0,17.841,17.867,17.8203,17.841,94300.0
2010-05-04 09:45:00,34.44,34.56,34.42,34.54,107400.0,17.8514,17.9136,17.841,17.9032,107400.0
2010-05-04 09:50:00,34.52,34.55,34.47,34.49,56500.0,17.8929,17.9084,17.867,17.8773,56500.0
2010-05-04 09:55:00,34.48,34.53,34.46,34.53,58400.0,17.8721,17.8981,17.8618,17.8981,58400.0
2010-05-04 10:00:00,34.53,34.59,34.51,34.57,93500.0,17.8981,17.9292,17.8877,17.9188,93500.0
2010-05-04 10:05:00,34.58,34.62,34.55,34.58,77400.0,17.924,17.9447,17.9084,17.924,77400.0
2010-05-04 10:10:00,34.57,34.58,34.53,34.57,64100.0,17.9188,17.924,17.8981,17.9188,64100.0
2010-05-04 10:15:00,34.56,34.57,34.51,34.53,68200.0,17.9136,17.9188,17.8877,17.8981,68200.0
2010-05-04 10:20:00,34.53,34.59,34.53,34.56,51300.0,17.8981,17.9292,17.8981,17.9136,51300.0
2010-05-04 10:25:00,34.55,34.61,34.47,34.48,52500.0,17.9084,17.9395,17.867,17.8721,52500.0
2010-05-04 10:30:00,34.48,34.5,34.42,34.43,102500.0,17.8721,17.8825,17.841,17.8462,102500.0
2010-05-04 10:35:00,34.44,34.45,34.36,34.37,101000.0,17.8514,17.8566,17.8099,17.8151,101000.0
2010-05-04 10:40:00,34.36,34.42,34.36,34.42,54400.0,17.8099,17.841,17.8099,17.841,54400.0
2010-05-04 10:45:00,34.41,34.45,34.4,34.42,34500.0,17.8359,17.8566,17.8307,17.841,34500.0
2010-05-04 10:50:00,34.42,34.46,34.4,34.44,40300.0,17.841,17.8618,17.8307,17.8514,40300.0
2010-05-04 10:55:00,34.43,34.46,34.36,34.36,104800.0,17.8462,17.8618,17.8099,17.8099,104800.0
2010-05-04 11:00:00,34.35,34.35,34.3,34.32,70200.0,17.8048,17.8048,17.7788,17.7892,70200.0
2010-05-04 11:05:00,34.32,34.33,34.29,34.29,95200.0,17.7892,17.7944,17.7737,17.7737,95200.0
2010-05-04 11:10:00,34.3,34.31,34.26,34.29,52600.0,17.7788,17.784,17.7581,17.7737,52600.0
2010-05-04 11:15:00,34.29,34.29,34.22,34.27,107800.0,17.7737,17.7737,17.7374,17.7633,107800.0
2010-05-04 11:20:00,34.27,34.31,34.23,34.23,104700.0,17.7633,17.784,17.7426,17.7426,104700.0
2010-05-04 11:25:00,34.23,34.28,34.23,34.28,64700.0,17.7426,17.7685,17.7426,17.7685,64700.0
2010-05-04 11:30:00,34.26,34.29,34.24,34.28,76300.0,17.7581,17.7737,17.7477,17.7685,76300.0
2010-05-04 11:35:00,34.27,34.3,34.26,34.28,38700.0,17.7633,17.7788,17.7581,17.7685,38700.0
2010-05-04 11:40:00,34.28,34.32,34.27,34.29,34200.0,17.7685,17.7892,17.7633,17.7737,34200.0
2010-05-04 11:45:00,34.29,34.38,34.28,34.38,73800.0,17.7737,17.8203,17.7685,17.8203,73800.0
2010-05-04 11:50:00,34.37,34.4,34.35,34.4,49600.0,17.8151,17.8307,17.8048,17.8307,49600.0
2010-05-04 11:55:00,34.4,34.45,34.39,34.45,28100.0,17.8307,17.8566,17.8255,17.8566,28100.0
2010-05-04 12:00:00,34.44,34.44,34.38,34.44,44100.0,17.8514,17.8514,17.8203,17.8514,44100.0
2010-05-04 12:05:00,34.44,34.44,34.39,34.42,39000.0,17.8514,17.8514,17.8255,17.841,39000.0
2010-05-04 12:10:00,34.41,34.42,34.36,34.42,49600.0,17.8359,17.841,17.8099,17.841,49600.0
2010-05-04 12:15:00,34.42,34.45,34.4,34.41,84800.0,17.841,17.8566,17.8307,17.8359,84800.0
2010-05-04 12:20:00,34.41,34.42,34.33,34.37,98000.0,17.8359,17.841,17.7944,17.8151,98000.0
2010-05-04 12:25:00,34.36,34.43,34.33,34.43,76700.0,17.8099,17.8462,17.7944,17.8462,76700.0
2010-05-04 12:30:00,34.43,34.48,34.41,34.45,143000.0,17.8462,17.8721,17.8359,17.8566,143000.0
2010-05-04 12:35:00,34.45,34.46,34.42,34.45,49700.0,17.8566,17.8618,17.841,17.8566,49700.0
2010-05-04 12:40:00,34.44,34.46,34.37,34.38,34000.0,17.8514,17.8618,17.8151,17.8203,34000.0
2010-05-04 12:45:00,34.38,34.47,34.38,34.45,123100.0,17.8203,17.867,17.8203,17.8566,123100.0
2010-05-04 12:50:00,34.46,34.48,34.42,34.42,59300.0,17.8618,17.8721,17.841,17.841,59300.0
2010-05-04 12:55:00,34.42,34.45,34.4,34.43,213000.0,17.841,17.8566,17.8307,17.8462,213000.0
2010-05-04 13:00:00,34.43,34.46,34.38,34.4,34300.0,17.8462,17.8618,17.8203,17.8307,34300.0
2010-05-04 13:05:00,34.4,34.41,34.35,34.35,19200.0,17.8307,17.8359,17.8048,17.8048,19200.0
2010-05-04 13:10:00,34.36,34.36,34.33,34.35,45600.0,17.8099,17.8099,17.7944,17.8048,45600.0
2010-05-04 13:15:00,34.35,34.39,34.35,34.35,44700.0,17.8048,17.8255,17.8048,17.8048,44700.0
2010-05-04 13:20:00,34.36,34.42,34.36,34.4,35400.0,17.8099,17.841,17.8099,17.8307,35400.0
2010-05-04 13:25:00,34.39,34.4,34.36,34.37,19800.0,17.8255,17.8307,17.8099,17.8151,19800.0
2010-05-04 13:30:00,34.36,34.42,34.36,34.37,103600.0,17.8099,17.841,17.8099,17.8151,103600.0
2010-05-04 13:35:00,34.37,34.4,34.35,34.37,93700.0,17.8151,17.8307,17.8048,17.8151,93700.0
2010-05-04 13:40:00,34.37,34.4,34.36,34.37,43600.0,17.8151,17.8307,17.8099,17.8151,43600.0
2010-05-04 13:45:00,34.37,34.39,34.35,34.36,51100.0,17.8151,17.8255,17.8048,17.8099,51100.0
2010-05-04 13:50:00,34.37,34.38,34.31,34.33,43100.0,17.8151,17.8203,17.784,17.7944,43100.0
2010-05-04 13:55:00,34.32,34.34,34.31,34.34,26100.0,17.7892,17.7996,17.784,17.7996,26100.0
2010-05-04 14:00:00,34.34,34.35,34.3,34.32,36600.0,17.7996,17.8048,17.7788,17.7892,36600.0
2010-05-04 14:05:00,34.32,34.37,34.32,34.37,36800.0,17.7892,17.8151,17.7892,17.8151,36800.0
2010-05-04 14:10:00,34.36,34.39,34.36,34.38,24800.0,17.8099,17.8255,17.8099,17.8203,24800.0
2010-05-04 14:15:00,34.39,34.39,34.34,34.35,36000.0,17.8255,17.8255,17.7996,17.8048,36000.0
2010-05-04 14:20:00,34.35,34.35,34.3,34.32,44500.0,17.8048,17.8048,17.7788,17.7892,44500.0
2010-05-04 14:25:00,34.32,34.32,34.3,34.3,30100.0,17.7892,17.7892,17.7788,17.7788,30100.0
2010-05-04 14:30:00,34.3,34.35,34.29,34.31,50200.0,17.7788,17.8048,17.7737,17.784,50200.0
2010-05-04 14:35:00,34.31,34.35,34.29,34.29,42300.0,17.784,17.8048,17.7737,17.7737,42300.0
2010-05-04 14:40:00,34.28,34.35,34.28,34.34,50300.0,17.7685,17.8048,17.7685,17.7996,50300.0
2010-05-04 14:45:00,34.34,34.34,34.31,34.32,38300.0,17.7996,17.7996,17.784,17.7892,38300.0
2010-05-04 14:50:00,34.33,34.38,34.33,34.35,51400.0,17.7944,17.8203,17.7944,17.8048,51400.0
2010-05-04 14:55:00,34.34,34.4,34.33,34.39,51100.0,17.7996,17.8307,17.7944,17.8255,51100.0
2010-05-04 15:00:00,34.39,34.43,34.35,34.43,47700.0,17.8255,17.8462,17.8048,17.8462,47700.0
2010-05-04 15:05:00,34.43,34.45,34.4,34.41,62700.0,17.8462,17.8566,17.8307,17.8359,62700.0
2010-05-04 15:10:00,34.41,34.44,34.41,34.43,60000.0,17.8359,17.8514,17.8359,17.8462,60000.0
2010-05-04 15:15:00,34.43,34.46,34.41,34.42,71700.0,17.8462,17.8618,17.8359,17.841,71700.0
2010-05-04 15:20:00,34.42,34.43,34.34,34.34,130700.0,17.841,17.8462,17.7996,17.7996,130700.0
2010-05-04 15:25:00,34.34,34.35,34.29,34.34,75200.0,17.7996,17.8048,17.7737,17.7996,75200.0
2010-05-04 15:30:00,34.34,34.35,34.33,34.34,58100.0,17.7996,17.8048,17.7944,17.7996,58100.0
2010-05-04 15:35:00,34.34,34.35,34.28,34.28,73600.0,17.7996,17.8048,17.7685,17.7685,73600.0
2010-05-04 15:40:00,34.28,34.3,34.23,34.24,171600.0,17.7685,17.7788,17.7426,17.7477,171600.0
2010-05-04 15:45:00,34.24,34.35,34.23,34.31,134500.0,17.7477,17.8048,17.7426,17.784,134500.0
2010-05-04 15:50:00,34.31,34.38,34.31,34.38,190900.0,17.784,17.8203,17.784,17.8203,190900.0
2010-05-04 15:55:00,34.37,34.38,34.32,34.34,187700.0,17.8151,17.8203,17.7892,17.7996,187700.0
2010-05-05 09:30:00,34.25,34.65,34.25,34.58,112600.0,17.7529,17.9603,17.7529,17.924,112600.0
2010-05-05 09:35:00,34.56,34.7,34.49,34.57,152500.0,17.9136,17.9862,17.8773,17.9188,152500.0
2010-05-05 09:40:00,34.61,34.61,34.5,34.59,108900.0,17.9395,17.9395,17.8825,17.9292,108900.0
2010-05-05 09:45:00,34.57,34.61,34.54,34.59,38800.0,17.9188,17.9395,17.9032,17.9292,38800.0
2010-05-05 09:50:00,34.6,34.68,34.54,34.67,38100.0,17.9343,17.9758,17.9032,17.9706,38100.0
2010-05-05 09:55:00,34.68,34.7,34.65,34.69,87100.0,17.9758,17.9862,17.9603,17.981,87100.0
2010-05-05 10:00:00,34.68,34.75,34.65,34.72,81500.0,17.9758,18.0121,17.9603,17.9965,81500.0
2010-05-05 10:05:00,34.73,34.78,34.7,34.74,101300.0,18.0017,18.0276,17.9862,18.0069,101300.0
2010-05-05 10:10:00,34.75,34.79,34.71,34.79,198100.0,18.0121,18.0328,17.9914,18.0328,198100.0
2010-05-05 10:15:00,34.79,34.85,34.75,34.78,124200.0,18.0328,18.0639,18.0121,18.0276,124200.0
2010-05-05 10:20:00,34.79,34.85,34.78,34.79,92900.0,18.0328,18.0639,18.0276,18.0328,92900.0
2010-05-05 10:25:00,34.8,34.81,34.62,34.63,56400.0,18.038,18.0432,17.9447,17.9499,56400.0
2010-05-05 10:30:00,34.63,34.66,34.57,34.6,57300.0,17.9499,17.9654,17.9188,17.9343,57300.0
2010-05-05 10:35:00,34.6,34.63,34.58,34.58,26700.0,17.9343,17.9499,17.924,17.924,26700.0
2010-05-05 10:40:00,34.58,34.65,34.57,34.58,34100.0,17.924,17.9603,17.9188,17.924,34100.0
2010-05-05 10:45:00,34.58,34.6,34.53,34.53,33500.0,17.924,17.9343,17.8981,17.8981,33500.0
2010-05-05 10:50:00,34.53,34.53,34.44,34.45,79700.0,17.8981,17.8981,17.8514,17.8566,79700.0
2010-05-05 10:55:00,34.46,34.48,34.43,34.45,67800.0,17.8618,17.8721,17.8462,17.8566,67800.0
2010-05-05 11:00:00,34.44,34.44,34.34,34.37,80700.0,17.8514,17.8514,17.7996,17.8151,80700.0
2010-05-05 11:05:00,34.36,34.4,34.34,34.38,81200.0,17.8099,17.8307,17.7996,17.8203,81200.0
2010-05-05 11:10:00,34.37,34.4,34.34,34.39,45400.0,17.8151,17.8307,17.7996,17.8255,45400.0
2010-05-05 11:15:00,34.38,34.39,34.33,34.37,38100.0,17.8203,17.8255,17.7944,17.8151,38100.0
2010-05-05 11:20:00,34.38,34.39,34.35,34.37,41800.0,17.8203,17.8255,17.8048,17.8151,41800.0
2010-05-05 11:25:00,34.37,34.4,34.33,34.33,33300.0,17.8151,17.8307,17.7944,17.7944,33300.0
2010-05-05 11:30:00,34.34,34.35,34.27,34.27,54900.0,17.7996,17.8048,17.7633,17.7633,54900.0
2010-05-05 11:35:00,34.27,34.33,34.27,34.31,54700.0,17.7633,17.7944,17.7633,17.784,54700.0
2010-05-05 11:40:00,34.31,34.39,34.3,34.38,62900.0,17.784,17.8255,17.7788,17.8203,62900.0
2010-05-05 11:45:00,34.38,34.38,34.31,34.35,58600.0,17.8203,17.8203,17.784,17.8048,58600.0
2010-05-05 11:50:00,34.35,34.36,34.28,34.28,47000.0,17.8048,17.8099,17.7685,17.7685,47000.0
2010-05-05 11:55:00,34.28,34.38,34.28,34.33,55700.0,17.7685,17.8203,17.7685,17.7944,55700.0
2010-05-05 12:00:00,34.33,34.37,34.33,34.37,20400.0,17.7944,17.8151,17.7944,17.8151,20400.0
2010-05-05 12:05:00,34.37,34.38,34.32,34.33,80400.0,17.8151,17.8203,17.7892,17.7944,80400.0
2010-05-05 12:10:00,34.34,34.37,34.31,34.33,87900.0,17.7996,17.8151,17.784,17.7944,87900.0
2010-05-05 12:15:00,34.33,34.35,34.32,34.34,54100.0,17.7944,17.8048,17.7892,17.7996,54100.0
2010-05-05 12:20:00,34.34,34.35,34.32,34.35,49200.0,17.7996,17.8048,17.7892,17.8048,49200.0
2010-05-05 12:25:00,34.35,34.36,34.32,34.34,63200.0,17.8048,17.8099,17.7892,17.7996,63200.0
2010-05-05 12:30:00,34.35,34.37,34.35,34.36,83500.0,17.8048,17.8151,17.8048,17.8099,83500.0
2010-05-05 12:35:00,34.37,34.4,34.35,34.38,63700.0,17.8151,17.8307,17.8048,17.8203,63700.0
2010-05-05 12:40:00,34.39,34.39,34.29,34.31,104000.0,17.8255,17.8255,17.7737,17.784,104000.0
2010-05-05 12:45:00,34.32,34.35,34.31,34.35,85100.0,17.7892,17.8048,17.784,17.8048,85100.0
2010-05-05 12:50:00,34.35,34.35,34.34,34.35,23000.0,17.8048,17.8048,17.7996,17.8048,23000.0
2010-05-05 12:55:00,34.35,34.35,34.34,34.35,25900.0,17.8048,17.8048,17.7996,17.8048,25900.0
2010-05-05 13:00:00,34.35,34.35,34.3,34.34,41400.0,17.8048,17.8048,17.7788,17.7996,41400.0
2010-05-05 13:05:00,34.34,34.35,34.33,34.35,37300.0,17.7996,17.8048,17.7944,17.8048,37300.0
2010-05-05 13:10:00,34.35,34.35,34.33,34.33,16800.0,17.8048,17.8048,17.7944,17.7944,16800.0
2010-05-05 13:15:00,34.33,34.35,34.32,34.35,35000.0,17.7944,17.8048,17.7892,17.8048,35000.0
2010-05-05 13:20:00,34.34,34.42,34.34,34.4,49900.0,17.7996,17.841,17.7996,17.8307,49900.0
2010-05-05 13:25:00,34.39,34.4,34.32,34.32,31400.0,17.8255,17.8307,17.7892,17.7892,31400.0
2010-05-05 13:30:00,34.33,34.36,34.3,34.3,28700.0,17.7944,17.8099,17.7788,17.7788,28700.0
2010-05-05 13:35:00,34.3,34.33,34.27,34.33,37700.0,17.7788,17.7944,17.7633,17.7944,37700.0
2010-05-05 13:40:00,34.33,34.35,34.3,34.3,30500.0,17.7944,17.8048,17.7788,17.7788,30500.0
2010-05-05 13:45:00,34.3,34.37,34.3,34.35,43400.0,17.7788,17.8151,17.7788,17.8048,43400.0
2010-05-05 13:50:00,34.35,34.35,34.28,34.3,44900.0,17.8048,17.8048,17.7685,17.7788,44900.0
2010-05-05 13:55:00,34.3,34.31,34.25,34.25,57900.0,17.7788,17.784,17.7529,17.7529,57900.0
2010-05-05 14:00:00,34.25,34.27,34.23,34.23,70100.0,17.7529,17.7633,17.7426,17.7426,70100.0
2010-05-05 14:05:00,34.23,34.26,34.22,34.26,103100.0,17.7426,17.7581,17.7374,17.7581,103100.0
2010-05-05 14:10:00,34.25,34.28,34.23,34.23,53800.0,17.7529,17.7685,17.7426,17.7426,53800.0
2010-05-05 14:15:00,34.23,34.28,34.19,34.25,92400.0,17.7426,17.7685,17.7218,17.7529,92400.0
2010-05-05 14:20:00,34.26,34.28,34.25,34.26,34600.0,17.7581,17.7685,17.7529,17.7581,34600.0
2010-05-05 14:25:00,34.26,34.27,34.23,34.23,37600.0,17.7581,17.7633,17.7426,17.7426,37600.0
2010-05-05 14:30:00,34.24,34.24,34.18,34.22,99300.0,17.7477,17.7477,17.7166,17.7374,99300.0
2010-05-05 14:35:00,34.21,34.22,34.13,34.14,106700.0,17.7322,17.7374,17.6907,17.6959,106700.0
2010-05-05 14:40:00,34.14,34.16,34.08,34.1,101200.0,17.6959,17.7063,17.6648,17.6752,101200.0
2010-05-05 14:45:00,34.1,34.11,34.06,34.08,81100.0,17.6752,17.6804,17.6544,17.6648,81100.0
2010-05-05 14:50:00,34.07,34.1,34.05,34.08,60300.0,17.6596,17.6752,17.6493,17.6648,60300.0
2010-05-05 14:55:00,34.07,34.11,34.06,34.08,102900.0,17.6596,17.6804,17.6544,17.6648,102900.0
2010-05-05 15:00:00,34.1,34.15,34.09,34.11,95600.0,17.6752,17.7011,17.67,17.6804,95600.0
2010-05-05 15:05:00,34.12,34.12,34.08,34.1,133900.0,17.6855,17.6855,17.6648,17.6752,133900.0
2010-05-05 15:10:00,34.09,34.12,34.08,34.1,107600.0,17.67,17.6855,17.6648,17.6752,107600.0
2010-05-05 15:15:00,34.1,34.1,34.08,34.1,39800.0,17.6752,17.6752,17.6648,17.6752,39800.0
2010-05-05 15:20:00,34.09,34.14,34.09,34.13,163600.0,17.67,17.6959,17.67,17.6907,163600.0
2010-05-05 15:25:00,34.14,34.14,34.1,34.1,76100.0,17.6959,17.6959,17.6752,17.6752,76100.0
2010-05-05 15:30:00,34.1,34.11,34.07,34.07,169600.0,17.6752,17.6804,17.6596,17.6596,169600.0
2010-05-05 15:35:00,34.07,34.09,34.05,34.07,137100.0,17.6596,17.67,17.6493,17.6596,137100.0
2010-05-05 15:40:00,34.08,34.11,34.07,34.1,145000.0,17.6648,17.6804,17.6596,17.6752,145000.0
2010-05-05 15:45:00,34.1,34.13,34.09,34.1,333200.0,17.6752,17.6907,17.67,17.6752,333200.0
2010-05-05 15:50:00,34.09,34.12,34.09,34.1,229500.0,17.67,17.6855,17.67,17.6752,229500.0
2010-05-05 15:55:00,34.1,34.1,34.02,34.03,666600.0,17.6752,17.6752,17.6337,17.6389,666600.0
2010-05-06 09:30:00,34.01,34.09,33.95,33.96,204600.0,17.6285,17.67,17.5974,17.6026,204600.0
2010-05-06 09:35:00,33.96,34.0,33.84,33.85,133000.0,17.6026,17.6233,17.5404,17.5456,133000.0
2010-05-06 09:40:00,33.84,33.96,33.81,33.96,73100.0,17.5404,17.6026,17.5249,17.6026,73100.0
2010-05-06 09:45:00,33.96,34.08,33.96,34.03,157500.0,17.6026,17.6648,17.6026,17.6389,157500.0
2010-05-06 09:50:00,34.02,34.03,33.94,33.96,116100.0,17.6337,17.6389,17.5922,17.6026,116100.0
2010-05-06 09:55:00,33.97,34.05,33.95,33.98,115400.0,17.6078,17.6493,17.5974,17.613,115400.0
2010-05-06 10:00:00,33.98,34.02,33.97,34.0,123500.0,17.613,17.6337,17.6078,17.6233,123500.0
2010-05-06 10:05:00,34.01,34.06,33.96,33.98,94200.0,17.6285,17.6544,17.6026,17.613,94200.0
2010-05-06 10:10:00,33.99,34.01,33.81,33.96,62800.0,17.6182,17.6285,17.5249,17.6026,62800.0
2010-05-06 10:15:00,33.96,34.03,33.93,34.03,95500.0,17.6026,17.6389,17.5871,17.6389,95500.0
2010-05-06 10:20:00,34.02,34.02,33.96,33.96,90000.0,17.6337,17.6337,17.6026,17.6026,90000.0
2010-05-06 10:25:00,33.96,33.96,33.88,33.93,39800.0,17.6026,17.6026,17.5611,17.5871,39800.0
2010-05-06 10:30:00,33.94,33.96,33.87,33.89,108000.0,17.5922,17.6026,17.556,17.5663,108000.0
2010-05-06 10:35:00,33.89,33.92,33.86,33.89,55000.0,17.5663,17.5819,17.5508,17.5663,55000.0
2010-05-06 10:40:00,33.89,33.92,33.86,33.86,62600.0,17.5663,17.5819,17.5508,17.5508,62600.0
2010-05-06 10:45:00,33.87,33.87,33.8,33.82,127200.0,17.556,17.556,17.5197,17.53,127200.0
2010-05-06 10:50:00,33.82,33.9,33.81,33.84,123600.0,17.53,17.5715,17.5249,17.5404,123600.0
2010-05-06 10:55:00,33.84,33.86,33.77,33.85,101900.0,17.5404,17.5508,17.5041,17.5456,101900.0
2010-05-06 11:00:00,33.85,33.86,33.8,33.86,80500.0,17.5456,17.5508,17.5197,17.5508,80500.0
2010-05-06 11:05:00,33.86,33.89,33.84,33.88,113300.0,17.5508,17.5663,17.5404,17.5611,113300.0
2010-05-06 11:10:00,33.88,33.92,33.84,33.86,161700.0,17.5611,17.5819,17.5404,17.5508,161700.0
2010-05-06 11:15:00,33.86,33.87,33.82,33.82,111700.0,17.5508,17.556,17.53,17.53,111700.0
2010-05-06 11:20:00,33.82,33.88,33.82,33.83,103200.0,17.53,17.5611,17.53,17.5352,103200.0
2010-05-06 11:25:00,33.83,33.89,33.81,33.84,95700.0,17.5352,17.5663,17.5249,17.5404,95700.0
2010-05-06 11:30:00,33.84,33.87,33.82,33.84,102000.0,17.5404,17.556,17.53,17.5404,102000.0
2010-05-06 11:35:00,33.84,33.86,33.81,33.84,76000.0,17.5404,17.5508,17.5249,17.5404,76000.0
2010-05-06 11:40:00,33.85,33.85,33.8,33.83,44000.0,17.5456,17.5456,17.5197,17.5352,44000.0
2010-05-06 11:45:00,33.83,33.84,33.77,33.83,89500.0,17.5352,17.5404,17.5041,17.5352,89500.0
2010-05-06 11:50:00,33.83,33.95,33.83,33.94,101400.0,17.5352,17.5974,17.5352,17.5922,101400.0
2010-05-06 11:55:00,33.94,33.97,33.91,33.96,107500.0,17.5922,17.6078,17.5767,17.6026,107500.0
2010-05-06 12:00:00,33.97,34.07,33.96,34.07,120300.0,17.6078,17.6596,17.6026,17.6596,120300.0
2010-05-06 12:05:00,34.07,34.09,33.97,33.99,104800.0,17.6596,17.67,17.6078,17.6182,104800.0
2010-05-06 12:10:00,33.99,34.03,33.97,34.02,115300.0,17.6182,17.6389,17.6078,17.6337,115300.0
2010-05-06 12:15:00,34.03,34.06,34.01,34.04,69400.0,17.6389,17.6544,17.6285,17.6441,69400.0
2010-05-06 12:20:00,34.04,34.06,34.02,34.03,70600.0,17.6441,17.6544,17.6337,17.6389,70600.0
2010-05-06 12:25:00,34.04,34.08,34.01,34.07,117000.0,17.6441,17.6648,17.6285,17.6596,117000.0
2010-05-06 12:30:00,34.08,34.15,34.07,34.1,211000.0,17.6648,17.7011,17.6596,17.6752,211000.0
2010-05-06 12:35:00,34.1,34.1,34.04,34.07,101100.0,17.6752,17.6752,17.6441,17.6596,101100.0
2010-05-06 12:40:00,34.07,34.09,34.0,34.04,121500.0,17.6596,17.67,17.6233,17.6441,121500.0
2010-05-06 12:45:00,34.04,34.04,33.94,33.97,77900.0,17.6441,17.6441,17.5922,17.6078,77900.0
2010-05-06 12:50:00,33.97,33.99,33.94,33.99,49200.0,17.6078,17.6182,17.5922,17.6182,49200.0
2010-05-06 12:55:00,34.0,34.0,33.96,33.99,53900.0,17.6233,17.6233,17.6026,17.6182,53900.0
2010-05-06 13:00:00,34.0,34.01,33.97,33.99,315700.0,17.6233,17.6285,17.6078,17.6182,315700.0
2010-05-06 13:05:00,33.99,34.05,33.96,34.05,101000.0,17.6182,17.6493,17.6026,17.6493,101000.0
2010-05-06 13:10:00,34.05,34.06,34.0,34.0,86500.0,17.6493,17.6544,17.6233,17.6233,86500.0
2010-05-06 13:15:00,34.01,34.02,33.97,34.0,162300.0,17.6285,17.6337,17.6078,17.6233,162300.0
2010-05-06 13:20:00,33.99,34.0,33.92,33.92,139600.0,17.6182,17.6233,17.5819,17.5819,139600.0
2010-05-06 13:25:00,33.92,34.03,33.92,34.02,45600.0,17.5819,17.6389,17.5819,17.6337,45600.0
2010-05-06 13:30:00,34.03,34.03,33.97,33.97,30800.0,17.6389,17.6389,17.6078,17.6078,30800.0
2010-05-06 13:35:00,33.97,33.98,33.91,33.93,56900.0,17.6078,17.613,17.5767,17.5871,56900.0
2010-05-06 13:40:00,33.92,33.95,33.9,33.93,96100.0,17.5819,17.5974,17.5715,17.5871,96100.0
2010-05-06 13:45:00,33.94,33.94,33.9,33.92,44400.0,17.5922,17.5922,17.5715,17.5819,44400.0
2010-05-06 13:50:00,33.93,33.95,33.91,33.92,39300.0,17.5871,17.5974,17.5767,17.5819,39300.0
2010-05-06 13:55:00,33.92,33.96,33.88,33.94,79000.0,17.5819,17.6026,17.5611,17.5922,79000.0
2010-05-06 14:00:00,33.93,34.0,33.93,33.96,123700.0,17.5871,17.6233,17.5871,17.6026,123700.0
2010-05-06 14:05:00,33.97,33.98,33.86,33.88,171400.0,17.6078,17.613,17.5508,17.5611,171400.0
2010-05-06 14:10:00,33.88,33.94,33.83,33.93,264500.0,17.5611,17.5922,17.5352,17.5871,264500.0
2010-05-06 14:15:00,33.92,33.93,33.81,33.83,166100.0,17.5819,17.5871,17.5249,17.5352,166100.0
2010-05-06 14:20:00,33.82,33.86,33.75,33.86,265300.0,17.53,17.5508,17.4938,17.5508,265300.0
2010-05-06 14:25:00,33.87,33.91,33.75,33.79,174400.0,17.556,17.5767,17.4938,17.5145,174400.0
2010-05-06 14:30:00,33.79,33.8,33.63,33.64,228300.0,17.5145,17.5197,17.4316,17.4367,228300.0
2010-05-06 14:35:00,33.64,33.64,33.39,33.4,316000.0,17.4367,17.4367,17.3072,17.3123,316000.0
2010-05-06 14:40:00,33.4,33.41,32.57,33.06,542500.0,17.3123,17.3175,16.8821,17.1361,542500.0
2010-05-06 14:45:00,32.6,33.06,32.04,32.5,436300.0,16.8977,17.1361,16.6074,16.8458,436300.0
2010-05-06 14:50:00,32.5,33.6,32.33,33.35,272600.0,16.8458,17.416,16.7577,17.2864,272600.0
2010-05-06 14:55:00,33.38,33.8,32.22,33.52,191600.0,17.302,17.5197,16.7007,17.3745,191600.0
2010-05-06 15:00:00,33.51,33.76,33.26,33.66,294800.0,17.3694,17.4989,17.2398,17.4471,294800.0
2010-05-06 15:05:00,33.66,33.9,33.33,33.38,218500.0,17.4471,17.5715,17.2761,17.302,218500.0
2010-05-06 15:10:00,33.38,33.49,33.22,33.4,219000.0,17.302,17.359,17.219,17.3123,219000.0
2010-05-06 15:15:00,33.4,33.45,33.18,33.23,220800.0,17.3123,17.3383,17.1983,17.2242,220800.0
2010-05-06 15:20:00,33.22,33.34,33.06,33.22,244600.0,17.219,17.2812,17.1361,17.219,244600.0
2010-05-06 15:25:00,33.23,33.23,33.01,33.19,203700.0,17.2242,17.2242,17.1102,17.2035,203700.0
2010-05-06 15:30:00,33.2,33.35,33.16,33.34,218400.0,17.2087,17.2864,17.1879,17.2812,218400.0
2010-05-06 15:35:00,33.34,33.5,33.31,33.46,285700.0,17.2812,17.3642,17.2657,17.3434,285700.0
2010-05-06 15:40:00,33.47,33.55,33.42,33.51,279900.0,17.3486,17.3901,17.3227,17.3694,279900.0
2010-05-06 15:45:00,33.51,33.81,33.51,33.7,396600.0,17.3694,17.5249,17.3694,17.4678,396600.0
2010-05-06 15:50:00,33.68,33.7,33.54,33.61,400300.0,17.4575,17.4678,17.3849,17.4212,400300.0
2010-05-06 15:55:00,33.61,33.61,33.34,33.38,618600.0,17.4212,17.4212,17.2812,17.302,618600.0
2010-05-07 09:30:00,33.57,33.81,33.5,33.78,184200.0,17.4005,17.5249,17.3642,17.5093,184200.0
2010-05-07 09:35:00,33.76,33.84,33.7,33.8,150500.0,17.4989,17.5404,17.4678,17.5197,150500.0
2010-05-07 09:40:00,33.81,33.92,33.73,33.9,138000.0,17.5249,17.5819,17.4834,17.5715,138000.0
2010-05-07 09:45:00,33.91,33.91,33.69,33.71,276700.0,17.5767,17.5767,17.4627,17.473,276700.0
2010-05-07 09:50:00,33.71,33.74,33.63,33.65,174200.0,17.473,17.4886,17.4316,17.4419,174200.0
2010-05-07 09:55:00,33.66,33.68,33.56,33.58,113700.0,17.4471,17.4575,17.3953,17.4056,113700.0
2010-05-07 10:00:00,33.58,33.64,33.55,33.57,170300.0,17.4056,17.4367,17.3901,17.4005,170300.0
2010-05-07 10:05:00,33.57,33.65,33.56,33.63,173800.0,17.4005,17.4419,17.3953,17.4316,173800.0
2010-05-07 10:10:00,33.63,33.64,33.52,33.54,187300.0,17.4316,17.4367,17.3745,17.3849,187300.0
2010-05-07 10:15:00,33.55,33.56,33.47,33.51,92500.0,17.3901,17.3953,17.3486,17.3694,92500.0
2010-05-07 10:20:00,33.5,33.53,33.36,33.51,192300.0,17.3642,17.3797,17.2916,17.3694,192300.0
2010-05-07 10:25:00,33.51,33.54,33.32,33.43,684100.0,17.3694,17.3849,17.2709,17.3279,684100.0
2010-05-07 10:30:00,33.43,33.6,33.4,33.56,423400.0,17.3279,17.416,17.3123,17.3953,423400.0
2010-05-07 10:35:00,33.55,33.71,33.51,33.58,208800.0,17.3901,17.473,17.3694,17.4056,208800.0
2010-05-07 10:40:00,33.58,33.69,33.49,33.52,143500.0,17.4056,17.4627,17.359,17.3745,143500.0
2010-05-07 10:45:00,33.51,33.72,33.49,33.65,130400.0,17.3694,17.4782,17.359,17.4419,130400.0
2010-05-07 10:50:00,33.65,33.74,33.6,33.72,186800.0,17.4419,17.4886,17.416,17.4782,186800.0
2010-05-07 10:55:00,33.72,33.87,33.69,33.84,360800.0,17.4782,17.556,17.4627,17.5404,360800.0
2010-05-07 11:00:00,33.84,33.95,33.72,33.79,241100.0,17.5404,17.5974,17.4782,17.5145,241100.0
2010-05-07 11:05:00,33.78,33.95,33.76,33.94,165200.0,17.5093,17.5974,17.4989,17.5922,165200.0
2010-05-07 11:10:00,33.94,34.01,33.91,33.97,222500.0,17.5922,17.6285,17.5767,17.6078,222500.0
2010-05-07 11:15:00,33.97,34.2,33.97,34.15,324600.0,17.6078,17.727,17.6078,17.7011,324600.0
2010-05-07 11:20:00,34.16,34.27,34.14,34.2,260400.0,17.7063,17.7633,17.6959,17.727,260400.0
2010-05-07 11:25:00,34.21,34.21,34.08,34.13,83500.0,17.7322,17.7322,17.6648,17.6907,83500.0
2010-05-07 11:30:00,34.12,34.15,33.98,34.1,133900.0,17.6855,17.7011,17.613,17.6752,133900.0
2010-05-07 11:35:00,34.1,34.15,34.1,34.15,131200.0,17.6752,17.7011,17.6752,17.7011,131200.0
2010-05-07 11:40:00,34.15,34.22,34.11,34.2,291000.0,17.7011,17.7374,17.6804,17.727,291000.0
2010-05-07 11:45:00,34.21,34.24,34.14,34.15,197200.0,17.7322,17.7477,17.6959,17.7011,197200.0
2010-05-07 11:50:00,34.15,34.16,34.06,34.12,158100.0,17.7011,17.7063,17.6544,17.6855,158100.0
2010-05-07 11:55:00,34.12,34.15,34.08,34.13,63000.0,17.6855,17.7011,17.6648,17.6907,63000.0
2010-05-07 12:00:00,34.13,34.18,34.07,34.14,199400.0,17.6907,17.7166,17.6596,17.6959,199400.0
2010-05-07 12:05:00,34.14,34.16,34.09,34.13,105900.0,17.6959,17.7063,17.67,17.6907,105900.0
2010-05-07 12:10:00,34.14,34.15,34.1,34.11,119400.0,17.6959,17.7011,17.6752,17.6804,119400.0
2010-05-07 12:15:00,34.12,34.16,34.08,34.1,194000.0,17.6855,17.7063,17.6648,17.6752,194000.0
2010-05-07 12:20:00,34.1,34.17,34.05,34.06,107500.0,17.6752,17.7115,17.6493,17.6544,107500.0
2010-05-07 12:25:00,34.07,34.11,33.96,34.0,169900.0,17.6596,17.6804,17.6026,17.6233,169900.0
2010-05-07 12:30:00,34.0,34.03,33.91,33.91,133500.0,17.6233,17.6389,17.5767,17.5767,133500.0
2010-05-07 12:35:00,33.91,34.04,33.88,33.98,165700.0,17.5767,17.6441,17.5611,17.613,165700.0
2010-05-07 12:40:00,33.97,34.05,33.95,34.01,131700.0,17.6078,17.6493,17.5974,17.6285,131700.0
2010-05-07 12:45:00,34.01,34.14,34.0,34.13,222500.0,17.6285,17.6959,17.6233,17.6907,222500.0
2010-05-07 12:50:00,34.13,34.17,34.04,34.08,199100.0,17.6907,17.7115,17.6441,17.6648,199100.0
2010-05-07 12:55:00,34.08,34.11,34.04,34.09,92200.0,17.6648,17.6804,17.6441,17.67,92200.0
2010-05-07 13:00:00,34.1,34.13,34.07,34.11,298800.0,17.6752,17.6907,17.6596,17.6804,298800.0
2010-05-07 13:05:00,34.1,34.12,33.95,33.97,220400.0,17.6752,17.6855,17.5974,17.6078,220400.0
2010-05-07 13:10:00,33.99,34.1,33.99,34.08,192500.0,17.6182,17.6752,17.6182,17.6648,192500.0
2010-05-07 13:15:00,34.08,34.24,34.07,34.17,117400.0,17.6648,17.7477,17.6596,17.7115,117400.0
2010-05-07 13:20:00,34.18,34.22,34.15,34.19,109900.0,17.7166,17.7374,17.7011,17.7218,109900.0
2010-05-07 13:25:00,34.19,34.23,34.13,34.17,190500.0,17.7218,17.7426,17.6907,17.7115,190500.0
2010-05-07 13:30:00,34.17,34.24,34.14,34.24,131500.0,17.7115,17.7477,17.6959,17.7477,131500.0
2010-05-07 13:35:00,34.23,34.26,34.19,34.2,79300.0,17.7426,17.7581,17.7218,17.727,79300.0
2010-05-07 13:40:00,34.2,34.24,34.19,34.23,295300.0,17.727,17.7477,17.7218,17.7426,295300.0
2010-05-07 13:45:00,34.22,34.26,34.18,34.2,106700.0,17.7374,17.7581,17.7166,17.727,106700.0
2010-05-07 13:50:00,34.2,34.21,34.16,34.16,63700.0,17.727,17.7322,17.7063,17.7063,63700.0
2010-05-07 13:55:00,34.16,34.22,34.14,34.18,83800.0,17.7063,17.7374,17.6959,17.7166,83800.0
2010-05-07 14:00:00,34.19,34.27,34.19,34.22,211100.0,17.7218,17.7633,17.7218,17.7374,211100.0
2010-05-07 14:05:00,34.22,34.25,34.1,34.11,163100.0,17.7374,17.7529,17.6752,17.6804,163100.0
2010-05-07 14:10:00,34.11,34.14,34.05,34.08,132500.0,17.6804,17.6959,17.6493,17.6648,132500.0
2010-05-07 14:15:00,34.07,34.22,34.07,34.2,70600.0,17.6596,17.7374,17.6596,17.727,70600.0
2010-05-07 14:20:00,34.2,34.22,34.14,34.15,59000.0,17.727,17.7374,17.6959,17.7011,59000.0
2010-05-07 14:25:00,34.16,34.16,34.06,34.07,118700.0,17.7063,17.7063,17.6544,17.6596,118700.0
2010-05-07 14:30:00,34.06,34.09,34.04,34.06,69400.0,17.6544,17.67,17.6441,17.6544,69400.0
2010-05-07 14:35:00,34.05,34.13,34.05,34.1,82100.0,17.6493,17.6907,17.6493,17.6752,82100.0
2010-05-07 14:40:00,34.09,34.2,34.08,34.17,104700.0,17.67,17.727,17.6648,17.7115,104700.0
2010-05-07 14:45:00,34.16,34.17,34.03,34.03,116900.0,17.7063,17.7115,17.6389,17.6389,116900.0
2010-05-07 14:50:00,34.04,34.06,33.99,34.04,159400.0,17.6441,17.6544,17.6182,17.6441,159400.0
2010-05-07 14:55:00,34.04,34.05,34.01,34.02,115400.0,17.6441,17.6493,17.6285,17.6337,115400.0
2010-05-07 15:00:00,34.02,34.06,33.97,34.02,149700.0,17.6337,17.6544,17.6078,17.6337,149700.0
2010-05-07 15:05:00,34.01,34.1,33.96,33.97,168700.0,17.6285,17.6752,17.6026,17.6078,168700.0
2010-05-07 15:10:00,33.97,33.99,33.87,33.89,227800.0,17.6078,17.6182,17.556,17.5663,227800.0
2010-05-07 15:15:00,33.89,33.99,33.84,33.99,327800.0,17.5663,17.6182,17.5404,17.6182,327800.0
2010-05-07 15:20:00,33.99,34.06,33.96,34.04,139700.0,17.6182,17.6544,17.6026,17.6441,139700.0
2010-05-07 15:25:00,34.04,34.05,33.95,33.98,132400.0,17.6441,17.6493,17.5974,17.613,132400.0
2010-05-07 15:30:00,33.99,34.02,33.8,33.84,205400.0,17.6182,17.6337,17.5197,17.5404,205400.0
2010-05-07 15:35:00,33.85,33.89,33.83,33.88,152700.0,17.5456,17.5663,17.5352,17.5611,152700.0
2010-05-07 15:40:00,33.9,34.02,33.9,33.97,198700.0,17.5715,17.6337,17.5715,17.6078,198700.0
2010-05-07 15:45:00,33.97,34.0,33.87,33.94,178800.0,17.6078,17.6233,17.556,17.5922,178800.0
2010-05-07 15:50:00,33.94,33.94,33.85,33.86,191600.0,17.5922,17.5922,17.5456,17.5508,191600.0
2010-05-07 15:55:00,33.87,33.98,33.86,33.94,313300.0,17.556,17.613,17.5508,17.5922,313300.0
2010-05-10 09:30:00,34.68,34.68,34.56,34.59,11200.0,17.9758,17.9758,17.9136,17.9292,11200.0
2010-05-10 09:35:00,34.63,34.74,34.56,34.74,246100.0,17.9499,18.0069,17.9136,18.0069,246100.0
2010-05-10 09:40:00,34.75,34.94,34.73,34.94,213500.0,18.0121,18.1106,18.0017,18.1106,213500.0
2010-05-10 09:45:00,34.94,34.98,34.87,34.89,105000.0,18.1106,18.1313,18.0743,18.0847,105000.0
2010-05-10 09:50:00,34.89,34.91,34.78,34.85,96300.0,18.0847,18.095,18.0276,18.0639,96300.0
2010-05-10 09:55:00,34.84,34.88,34.79,34.87,94600.0,18.0587,18.0795,18.0328,18.0743,94600.0
2010-05-10 10:00:00,34.87,34.88,34.77,34.79,56400.0,18.0743,18.0795,18.0225,18.0328,56400.0
2010-05-10 10:05:00,34.79,34.85,34.73,34.81,89200.0,18.0328,18.0639,18.0017,18.0432,89200.0
2010-05-10 10:10:00,34.81,34.88,34.77,34.83,105000.0,18.0432,18.0795,18.0225,18.0536,105000.0
2010-05-10 10:15:00,34.84,34.88,34.71,34.71,79600.0,18.0587,18.0795,17.9914,17.9914,79600.0
2010-05-10 10:20:00,34.72,34.77,34.64,34.69,74500.0,17.9965,18.0225,17.9551,17.981,74500.0
2010-05-10 10:25:00,34.71,34.71,34.57,34.57,51800.0,17.9914,17.9914,17.9188,17.9188,51800.0
2010-05-10 10:30:00,34.58,34.67,34.56,34.61,202300.0,17.924,17.9706,17.9136,17.9395,202300.0
2010-05-10 10:35:00,34.61,34.62,34.57,34.57,67500.0,17.9395,17.9447,17.9188,17.9188,67500.0
2010-05-10 10:40:00,34.57,34.6,34.51,34.55,60300.0,17.9188,17.9343,17.8877,17.9084,60300.0
2010-05-10 10:45:00,34.55,34.6,34.54,34.59,66900.0,17.9084,17.9343,17.9032,17.9292,66900.0
2010-05-10 10:50:00,34.59,34.68,34.57,34.68,51200.0,17.9292,17.9758,17.9188,17.9758,51200.0
2010-05-10 10:55:00,34.67,34.67,34.56,34.59,83000.0,17.9706,17.9706,17.9136,17.9292,83000.0
2010-05-10 11:00:00,34.58,34.82,34.57,34.82,159200.0,17.924,18.0484,17.9188,18.0484,159200.0
2010-05-10 11:05:00,34.83,34.85,34.78,34.79,90700.0,18.0536,18.0639,18.0276,18.0328,90700.0
2010-05-10 11:10:00,34.79,34.81,34.77,34.79,64600.0,18.0328,18.0432,18.0225,18.0328,64600.0
2010-05-10 11:15:00,34.79,34.8,34.75,34.79,50900.0,18.0328,18.038,18.0121,18.0328,50900.0
2010-05-10 11:20:00,34.79,34.82,34.72,34.76,61800.0,18.0328,18.0484,17.9965,18.0173,61800.0
2010-05-10 11:25:00,34.76,34.82,34.74,34.8,83300.0,18.0173,18.0484,18.0069,18.038,83300.0
2010-05-10 11:30:00,34.8,34.81,34.72,34.79,45500.0,18.038,18.0432,17.9965,18.0328,45500.0
2010-05-10 11:35:00,34.8,34.83,34.77,34.8,71100.0,18.038,18.0536,18.0225,18.038,71100.0
2010-05-10 11:40:00,34.81,34.83,34.78,34.79,33400.0,18.0432,18.0536,18.0276,18.0328,33400.0
2010-05-10 11:45:00,34.79,34.82,34.78,34.8,32700.0,18.0328,18.0484,18.0276,18.038,32700.0
2010-05-10 11:50:00,34.81,34.9,34.81,34.9,36200.0,18.0432,18.0898,18.0432,18.0898,36200.0
2010-05-10 11:55:00,34.9,34.92,34.88,34.9,33700.0,18.0898,18.1002,18.0795,18.0898,33700.0
2010-05-10 12:00:00,34.9,34.91,34.85,34.88,24900.0,18.0898,18.095,18.0639,18.0795,24900.0
2010-05-10 12:05:00,34.88,34.89,34.86,34.88,25700.0,18.0795,18.0847,18.0691,18.0795,25700.0
2010-05-10 12:10:00,34.88,34.89,34.85,34.88,34800.0,18.0795,18.0847,18.0639,18.0795,34800.0
2010-05-10 12:15:00,34.88,34.9,34.84,34.86,27100.0,18.0795,18.0898,18.0587,18.0691,27100.0
2010-05-10 12:20:00,34.85,34.85,34.77,34.8,28000.0,18.0639,18.0639,18.0225,18.038,28000.0
2010-05-10 12:25:00,34.81,34.83,34.77,34.78,38700.0,18.0432,18.0536,18.0225,18.0276,38700.0
2010-05-10 12:30:00,34.78,34.8,34.76,34.78,32000.0,18.0276,18.038,18.0173,18.0276,32000.0
2010-05-10 12:35:00,34.78,34.85,34.77,34.84,66600.0,18.0276,18.0639,18.0225,18.0587,66600.0
2010-05-10 12:40:00,34.83,34.85,34.77,34.78,25000.0,18.0536,18.0639,18.0225,18.0276,25000.0
2010-05-10 12:45:00,34.78,34.8,34.76,34.77,18600.0,18.0276,18.038,18.0173,18.0225,18600.0
2010-05-10 12:50:00,34.76,34.84,34.75,34.81,31200.0,18.0173,18.0587,18.0121,18.0432,31200.0
2010-05-10 12:55:00,34.81,34.82,34.74,34.76,41100.0,18.0432,18.0484,18.0069,18.0173,41100.0
2010-05-10 13:00:00,34.76,34.77,34.69,34.7,40700.0,18.0173,18.0225,17.981,17.9862,40700.0
2010-05-10 13:05:00,34.69,34.7,34.59,34.62,81800.0,17.981,17.9862,17.9292,17.9447,81800.0
2010-05-10 13:10:00,34.62,34.67,34.5,34.51,88100.0,17.9447,17.9706,17.8825,17.8877,88100.0
2010-05-10 13:15:00,34.51,34.66,34.5,34.66,56000.0,17.8877,17.9654,17.8825,17.9654,56000.0
2010-05-10 13:20:00,34.66,34.72,34.65,34.69,33300.0,17.9654,17.9965,17.9603,17.981,33300.0
2010-05-10 13:25:00,34.69,34.76,34.67,34.71,48500.0,17.981,18.0173,17.9706,17.9914,48500.0
2010-05-10 13:30:00,34.72,34.76,34.69,34.75,48700.0,17.9965,18.0173,17.981,18.0121,48700.0
2010-05-10 13:35:00,34.74,34.75,34.64,34.64,75700.0,18.0069,18.0121,17.9551,17.9551,75700.0
2010-05-10 13:40:00,34.65,34.65,34.53,34.55,75000.0,17.9603,17.9603,17.8981,17.9084,75000.0
2010-05-10 13:45:00,34.56,34.66,34.52,34.64,33500.0,17.9136,17.9654,17.8929,17.9551,33500.0
2010-05-10 13:50:00,34.65,34.7,34.64,34.67,48200.0,17.9603,17.9862,17.9551,17.9706,48200.0
2010-05-10 13:55:00,34.67,34.74,34.63,34.63,18900.0,17.9706,18.0069,17.9499,17.9499,18900.0
2010-05-10 14:00:00,34.63,34.65,34.57,34.62,43500.0,17.9499,17.9603,17.9188,17.9447,43500.0
2010-05-10 14:05:00,34.63,34.67,34.62,34.67,30500.0,17.9499,17.9706,17.9447,17.9706,30500.0
2010-05-10 14:10:00,34.66,34.66,34.6,34.63,23500.0,17.9654,17.9654,17.9343,17.9499,23500.0
2010-05-10 14:15:00,34.64,34.65,34.6,34.62,19000.0,17.9551,17.9603,17.9343,17.9447,19000.0
2010-05-10 14:20:00,34.63,34.75,34.62,34.74,36400.0,17.9499,18.0121,17.9447,18.0069,36400.0
2010-05-10 14:25:00,34.74,34.74,34.66,34.69,31900.0,18.0069,18.0069,17.9654,17.981,31900.0
2010-05-10 14:30:00,34.69,34.73,34.68,34.73,34400.0,17.981,18.0017,17.9758,18.0017,34400.0
2010-05-10 14:35:00,34.73,34.75,34.68,34.7,42200.0,18.0017,18.0121,17.9758,17.9862,42200.0
2010-05-10 14:40:00,34.7,34.71,34.68,34.7,45400.0,17.9862,17.9914,17.9758,17.9862,45400.0
2010-05-10 14:45:00,34.7,34.73,34.7,34.72,22400.0,17.9862,18.0017,17.9862,17.9965,22400.0
2010-05-10 14:50:00,34.73,34.75,34.71,34.73,49900.0,18.0017,18.0121,17.9914,18.0017,49900.0
2010-05-10 14:55:00,34.73,34.75,34.71,34.74,34200.0,18.0017,18.0121,17.9914,18.0069,34200.0
2010-05-10 15:00:00,34.73,34.75,34.7,34.7,29300.0,18.0017,18.0121,17.9862,17.9862,29300.0
2010-05-10 15:05:00,34.7,34.71,34.63,34.63,106100.0,17.9862,17.9914,17.9499,17.9499,106100.0
2010-05-10 15:10:00,34.62,34.63,34.6,34.6,64500.0,17.9447,17.9499,17.9343,17.9343,64500.0
2010-05-10 15:15:00,34.6,34.63,34.58,34.61,56500.0,17.9343,17.9499,17.924,17.9395,56500.0
2010-05-10 15:20:00,34.61,34.63,34.6,34.63,36000.0,17.9395,17.9499,17.9343,17.9499,36000.0
2010-05-10 15:25:00,34.64,34.66,34.62,34.64,46200.0,17.9551,17.9654,17.9447,17.9551,46200.0
2010-05-10 15:30:00,34.64,34.66,34.61,34.65,91500.0,17.9551,17.9654,17.9395,17.9603,91500.0
2010-05-10 15:35:00,34.66,34.66,34.62,34.65,88200.0,17.9654,17.9654,17.9447,17.9603,88200.0
2010-05-10 15:40:00,34.65,34.71,34.65,34.71,86300.0,17.9603,17.9914,17.9603,17.9914,86300.0
2010-05-10 15:45:00,34.72,34.75,34.71,34.72,150300.0,17.9965,18.0121,17.9914,17.9965,150300.0
2010-05-10 15:50:00,34.72,34.83,34.72,34.83,157100.0,17.9965,18.0536,17.9965,18.0536,157100.0
2010-05-10 15:55:00,34.82,34.9,34.82,34.85,377000.0,18.0484,18.0898,18.0484,18.0639,377000.0
2010-05-11 09:30:00,34.69,34.75,34.57,34.66,68500.0,17.981,18.0121,17.9188,17.9654,68500.0
2010-05-11 09:35:00,34.67,34.92,34.65,34.92,90300.0,17.9706,18.1002,17.9603,18.1002,90300.0
2010-05-11 09:40:00,34.92,34.95,34.88,34.89,71700.0,18.1002,18.1158,18.0795,18.0847,71700.0
2010-05-11 09:45:00,34.89,34.9,34.83,34.86,38300.0,18.0847,18.0898,18.0536,18.0691,38300.0
2010-05-11 09:50:00,34.86,34.9,34.86,34.89,40800.0,18.0691,18.0898,18.0691,18.0847,40800.0
2010-05-11 09:55:00,34.9,34.97,34.9,34.96,55600.0,18.0898,18.1261,18.0898,18.1209,55600.0
2010-05-11 10:00:00,34.95,34.99,34.94,34.99,64900.0,18.1158,18.1365,18.1106,18.1365,64900.0
2010-05-11 10:05:00,34.98,35.0,34.95,34.96,139500.0,18.1313,18.1417,18.1158,18.1209,139500.0
2010-05-11 10:10:00,34.96,34.96,34.9,34.94,51300.0,18.1209,18.1209,18.0898,18.1106,51300.0
2010-05-11 10:15:00,34.93,34.95,34.88,34.88,42500.0,18.1054,18.1158,18.0795,18.0795,42500.0
2010-05-11 10:20:00,34.88,34.95,34.87,34.95,40100.0,18.0795,18.1158,18.0743,18.1158,40100.0
2010-05-11 10:25:00,34.95,34.96,34.91,34.91,38500.0,18.1158,18.1209,18.095,18.095,38500.0
2010-05-11 10:30:00,34.9,34.9,34.84,34.88,40400.0,18.0898,18.0898,18.0587,18.0795,40400.0
2010-05-11 10:35:00,34.88,34.92,34.86,34.9,42200.0,18.0795,18.1002,18.0691,18.0898,42200.0
2010-05-11 10:40:00,34.91,34.93,34.86,34.86,71200.0,18.095,18.1054,18.0691,18.0691,71200.0
2010-05-11 10:45:00,34.86,34.88,34.82,34.85,71900.0,18.0691,18.0795,18.0484,18.0639,71900.0
2010-05-11 10:50:00,34.86,34.88,34.79,34.8,62800.0,18.0691,18.0795,18.0328,18.038,62800.0
2010-05-11 10:55:00,34.8,34.85,34.79,34.83,66600.0,18.038,18.0639,18.0328,18.0536,66600.0
2010-05-11 11:00:00,34.82,34.86,34.81,34.84,48600.0,18.0484,18.0691,18.0432,18.0587,48600.0
2010-05-11 11:05:00,34.82,34.87,34.82,34.85,45100.0,18.0484,18.0743,18.0484,18.0639,45100.0
2010-05-11 11:10:00,34.86,34.88,34.84,34.87,35000.0,18.0691,18.0795,18.0587,18.0743,35000.0
2010-05-11 11:15:00,34.86,34.87,34.82,34.84,37500.0,18.0691,18.0743,18.0484,18.0587,37500.0
2010-05-11 11:20:00,34.85,34.85,34.79,34.8,28800.0,18.0639,18.0639,18.0328,18.038,28800.0
2010-05-11 11:25:00,34.79,34.84,34.79,34.81,32800.0,18.0328,18.0587,18.0328,18.0432,32800.0
2010-05-11 11:30:00,34.81,34.85,34.79,34.83,27900.0,18.0432,18.0639,18.0328,18.0536,27900.0
2010-05-11 11:35:00,34.81,34.89,34.78,34.87,63400.0,18.0432,18.0847,18.0276,18.0743,63400.0
2010-05-11 11:40:00,34.87,34.91,34.86,34.87,28100.0,18.0743,18.095,18.0691,18.0743,28100.0
2010-05-11 11:45:00,34.87,34.89,34.81,34.85,36600.0,18.0743,18.0847,18.0432,18.0639,36600.0
2010-05-11 11:50:00,34.85,34.89,34.82,34.88,44500.0,18.0639,18.0847,18.0484,18.0795,44500.0
2010-05-11 11:55:00,34.89,34.92,34.87,34.9,47400.0,18.0847,18.1002,18.0743,18.0898,47400.0
2010-05-11 12:00:00,34.89,34.92,34.88,34.9,39000.0,18.0847,18.1002,18.0795,18.0898,39000.0
2010-05-11 12:05:00,34.89,34.97,34.88,34.93,54100.0,18.0847,18.1261,18.0795,18.1054,54100.0
2010-05-11 12:10:00,34.93,34.95,34.89,34.9,39500.0,18.1054,18.1158,18.0847,18.0898,39500.0
2010-05-11 12:15:00,34.9,34.95,34.89,34.92,36800.0,18.0898,18.1158,18.0847,18.1002,36800.0
2010-05-11 12:20:00,34.91,34.93,34.85,34.88,40100.0,18.095,18.1054,18.0639,18.0795,40100.0
2010-05-11 12:25:00,34.88,34.93,34.87,34.9,24100.0,18.0795,18.1054,18.0743,18.0898,24100.0
2010-05-11 12:30:00,34.9,34.95,34.89,34.92,44400.0,18.0898,18.1158,18.0847,18.1002,44400.0
2010-05-11 12:35:00,34.92,34.94,34.9,34.91,28900.0,18.1002,18.1106,18.0898,18.095,28900.0
2010-05-11 12:40:00,34.92,34.97,34.91,34.95,50100.0,18.1002,18.1261,18.095,18.1158,50100.0
2010-05-11 12:45:00,34.96,34.99,34.94,34.98,36800.0,18.1209,18.1365,18.1106,18.1313,36800.0
2010-05-11 12:50:00,34.97,34.99,34.96,34.98,29200.0,18.1261,18.1365,18.1209,18.1313,29200.0
2010-05-11 12:55:00,34.97,34.98,34.96,34.98,30500.0,18.1261,18.1313,18.1209,18.1313,30500.0
2010-05-11 13:00:00,34.98,34.98,34.96,34.97,28500.0,18.1313,18.1313,18.1209,18.1261,28500.0
2010-05-11 13:05:00,34.97,34.97,34.95,34.97,24900.0,18.1261,18.1261,18.1158,18.1261,24900.0
2010-05-11 13:10:00,34.97,34.99,34.96,34.98,31500.0,18.1261,18.1365,18.1209,18.1313,31500.0
2010-05-11 13:15:00,34.97,34.99,34.97,34.97,34400.0,18.1261,18.1365,18.1261,18.1261,34400.0
2010-05-11 13:20:00,34.97,35.0,34.97,35.0,84600.0,18.1261,18.1417,18.1261,18.1417,84600.0
2010-05-11 13:25:00,34.99,35.0,34.98,34.99,24300.0,18.1365,18.1417,18.1313,18.1365,24300.0
2010-05-11 13:30:00,34.99,35.0,34.99,35.0,45400.0,18.1365,18.1417,18.1365,18.1417,45400.0
2010-05-11 13:35:00,35.0,35.0,34.98,34.99,70700.0,18.1417,18.1417,18.1313,18.1365,70700.0
2010-05-11 13:40:00,34.99,35.05,34.98,35.04,143500.0,18.1365,18.1676,18.1313,18.1624,143500.0
2010-05-11 13:45:00,35.05,35.1,35.03,35.08,150400.0,18.1676,18.1935,18.1572,18.1831,150400.0
2010-05-11 13:50:00,35.09,35.1,35.06,35.08,73100.0,18.1883,18.1935,18.1728,18.1831,73100.0
2010-05-11 13:55:00,35.08,35.09,35.05,35.05,86300.0,18.1831,18.1883,18.1676,18.1676,86300.0
2010-05-11 14:00:00,35.05,35.07,35.04,35.05,43500.0,18.1676,18.178,18.1624,18.1676,43500.0
2010-05-11 14:05:00,35.06,35.06,34.97,34.99,46600.0,18.1728,18.1728,18.1261,18.1365,46600.0
2010-05-11 14:10:00,34.99,34.99,34.91,34.91,51600.0,18.1365,18.1365,18.095,18.095,51600.0
2010-05-11 14:15:00,34.92,34.94,34.8,34.83,111700.0,18.1002,18.1106,18.038,18.0536,111700.0
2010-05-11 14:20:00,34.84,34.95,34.83,34.95,72900.0,18.0587,18.1158,18.0536,18.1158,72900.0
2010-05-11 14:25:00,34.95,34.96,34.9,34.9,66100.0,18.1158,18.1209,18.0898,18.0898,66100.0
2010-05-11 14:30:00,34.9,34.91,34.81,34.9,70500.0,18.0898,18.095,18.0432,18.0898,70500.0
2010-05-11 14:35:00,34.9,34.93,34.83,34.93,51800.0,18.0898,18.1054,18.0536,18.1054,51800.0
2010-05-11 14:40:00,34.92,34.92,34.84,34.87,52200.0,18.1002,18.1002,18.0587,18.0743,52200.0
2010-05-11 14:45:00,34.88,34.98,34.88,34.96,43200.0,18.0795,18.1313,18.0795,18.1209,43200.0
2010-05-11 14:50:00,34.95,34.96,34.88,34.9,40200.0,18.1158,18.1209,18.0795,18.0898,40200.0
2010-05-11 14:55:00,34.9,34.91,34.83,34.84,40900.0,18.0898,18.095,18.0536,18.0587,40900.0
2010-05-11 15:00:00,34.83,34.85,34.73,34.81,100700.0,18.0536,18.0639,18.0017,18.0432,100700.0
2010-05-11 15:05:00,34.81,34.84,34.79,34.83,99400.0,18.0432,18.0587,18.0328,18.0536,99400.0
2010-05-11 15:10:00,34.83,34.83,34.79,34.83,48900.0,18.0536,18.0536,18.0328,18.0536,48900.0
2010-05-11 15:15:00,34.83,34.87,34.8,34.85,141400.0,18.0536,18.0743,18.038,18.0639,141400.0
2010-05-11 15:20:00,34.85,34.89,34.81,34.88,118700.0,18.0639,18.0847,18.0432,18.0795,118700.0
2010-05-11 15:25:00,34.89,34.91,34.84,34.87,69100.0,18.0847,18.095,18.0587,18.0743,69100.0
2010-05-11 15:30:00,34.87,34.91,34.84,34.9,65400.0,18.0743,18.095,18.0587,18.0898,65400.0
2010-05-11 15:35:00,34.9,34.97,34.9,34.96,73800.0,18.0898,18.1261,18.0898,18.1209,73800.0
2010-05-11 15:40:00,34.96,34.97,34.95,34.95,83100.0,18.1209,18.1261,18.1158,18.1158,83100.0
2010-05-11 15:45:00,34.95,34.99,34.93,34.95,149600.0,18.1158,18.1365,18.1054,18.1158,149600.0
2010-05-11 15:50:00,34.95,34.95,34.84,34.9,134000.0,18.1158,18.1158,18.0587,18.0898,134000.0
2010-05-11 15:55:00,34.9,34.9,34.84,34.87,220700.0,18.0898,18.0898,18.0587,18.0743,220700.0
2010-05-12 09:30:00,34.82,34.88,34.72,34.75,60200.0,18.0484,18.0795,17.9965,18.0121,60200.0
2010-05-12 09:35:00,34.76,34.83,34.73,34.77,37100.0,18.0173,18.0536,18.0017,18.0225,37100.0
2010-05-12 09:40:00,34.77,34.81,34.71,34.8,73300.0,18.0225,18.0432,17.9914,18.038,73300.0
2010-05-12 09:45:00,34.8,34.92,34.8,34.92,23800.0,18.038,18.1002,18.038,18.1002,23800.0
2010-05-12 09:50:00,34.92,34.94,34.82,34.85,25600.0,18.1002,18.1106,18.0484,18.0639,25600.0
2010-05-12 09:55:00,34.85,34.93,34.8,34.92,54000.0,18.0639,18.1054,18.038,18.1002,54000.0
2010-05-12 10:00:00,34.92,34.98,34.92,34.97,29000.0,18.1002,18.1313,18.1002,18.1261,29000.0
2010-05-12 10:05:00,34.97,35.04,34.97,35.02,57000.0,18.1261,18.1624,18.1261,18.152,57000.0
2010-05-12 10:10:00,35.03,35.08,34.94,34.95,78500.0,18.1572,18.1831,18.1106,18.1158,78500.0
2010-05-12 10:15:00,34.95,35.01,34.92,34.93,42000.0,18.1158,18.1469,18.1002,18.1054,42000.0
2010-05-12 10:20:00,34.95,35.0,34.93,34.99,34100.0,18.1158,18.1417,18.1054,18.1365,34100.0
2010-05-12 10:25:00,34.99,35.04,34.96,35.02,57000.0,18.1365,18.1624,18.1209,18.152,57000.0
2010-05-12 10:30:00,35.03,35.03,34.95,34.95,38200.0,18.1572,18.1572,18.1158,18.1158,38200.0
2010-05-12 10:35:00,34.96,34.96,34.89,34.94,31800.0,18.1209,18.1209,18.0847,18.1106,31800.0
2010-05-12 10:40:00,34.94,34.99,34.92,34.98,26900.0,18.1106,18.1365,18.1002,18.1313,26900.0
2010-05-12 10:45:00,34.97,35.07,34.96,35.06,46500.0,18.1261,18.178,18.1209,18.1728,46500.0
2010-05-12 10:50:00,35.05,35.07,35.03,35.03,48900.0,18.1676,18.178,18.1572,18.1572,48900.0
2010-05-12 10:55:00,35.04,35.08,35.03,35.05,39200.0,18.1624,18.1831,18.1572,18.1676,39200.0
2010-05-12 11:00:00,35.04,35.1,35.03,35.08,77400.0,18.1624,18.1935,18.1572,18.1831,77400.0
2010-05-12 11:05:00,35.08,35.1,35.06,35.07,78700.0,18.1831,18.1935,18.1728,18.178,78700.0
2010-05-12 11:10:00,35.06,35.07,35.01,35.07,33800.0,18.1728,18.178,18.1469,18.178,33800.0
2010-05-12 11:15:00,35.08,35.08,35.02,35.03,40700.0,18.1831,18.1831,18.152,18.1572,40700.0
2010-05-12 11:20:00,35.03,35.05,34.96,34.96,48600.0,18.1572,18.1676,18.1209,18.1209,48600.0
2010-05-12 11:25:00,34.97,35.0,34.94,34.96,35600.0,18.1261,18.1417,18.1106,18.1209,35600.0
2010-05-12 11:30:00,34.94,35.03,34.94,35.0,37100.0,18.1106,18.1572,18.1106,18.1417,37100.0
2010-05-12 11:35:00,35.0,35.02,34.92,34.96,23500.0,18.1417,18.152,18.1002,18.1209,23500.0
2010-05-12 11:40:00,34.96,34.98,34.91,34.96,29200.0,18.1209,18.1313,18.095,18.1209,29200.0
2010-05-12 11:45:00,34.96,34.99,34.9,34.92,60700.0,18.1209,18.1365,18.0898,18.1002,60700.0
2010-05-12 11:50:00,34.91,34.95,34.88,34.9,30400.0,18.095,18.1158,18.0795,18.0898,30400.0
2010-05-12 11:55:00,34.89,34.92,34.87,34.92,38700.0,18.0847,18.1002,18.0743,18.1002,38700.0
2010-05-12 12:00:00,34.92,34.95,34.89,34.93,31900.0,18.1002,18.1158,18.0847,18.1054,31900.0
2010-05-12 12:05:00,34.93,34.95,34.9,34.9,18500.0,18.1054,18.1158,18.0898,18.0898,18500.0
2010-05-12 12:10:00,34.9,34.96,34.9,34.95,23500.0,18.0898,18.1209,18.0898,18.1158,23500.0
2010-05-12 12:15:00,34.96,34.99,34.95,34.99,24100.0,18.1209,18.1365,18.1158,18.1365,24100.0
2010-05-12 12:20:00,34.99,34.99,34.93,34.93,16900.0,18.1365,18.1365,18.1054,18.1054,16900.0
2010-05-12 12:25:00,34.93,34.98,34.92,34.98,8500.0,18.1054,18.1313,18.1002,18.1313,8500.0
2010-05-12 12:30:00,34.99,35.03,34.96,34.96,41400.0,18.1365,18.1572,18.1209,18.1209,41400.0
2010-05-12 12:35:00,34.96,34.99,34.95,34.99,29400.0,18.1209,18.1365,18.1158,18.1365,29400.0
2010-05-12 12:40:00,34.99,34.99,34.95,34.95,23900.0,18.1365,18.1365,18.1158,18.1158,23900.0
2010-05-12 12:45:00,34.94,34.98,34.93,34.97,16600.0,18.1106,18.1313,18.1054,18.1261,16600.0
2010-05-12 12:50:00,34.96,34.99,34.95,34.96,22100.0,18.1209,18.1365,18.1158,18.1209,22100.0
2010-05-12 12:55:00,34.97,35.03,34.97,35.01,29500.0,18.1261,18.1572,18.1261,18.1469,29500.0
2010-05-12 13:00:00,35.01,35.04,35.0,35.02,42100.0,18.1469,18.1624,18.1417,18.152,42100.0
2010-05-12 13:05:00,35.02,35.07,35.01,35.05,52800.0,18.152,18.178,18.1469,18.1676,52800.0
2010-05-12 13:10:00,35.04,35.08,35.03,35.05,42300.0,18.1624,18.1831,18.1572,18.1676,42300.0
2010-05-12 13:15:00,35.05,35.07,35.01,35.03,66800.0,18.1676,18.178,18.1469,18.1572,66800.0
2010-05-12 13:20:00,35.03,35.04,35.01,35.01,24500.0,18.1572,18.1624,18.1469,18.1469,24500.0
2010-05-12 13:25:00,35.01,35.01,34.96,34.99,36200.0,18.1469,18.1469,18.1209,18.1365,36200.0
2010-05-12 13:30:00,34.99,35.0,34.98,34.99,25600.0,18.1365,18.1417,18.1313,18.1365,25600.0
2010-05-12 13:35:00,34.99,35.04,34.99,35.0,62100.0,18.1365,18.1624,18.1365,18.1417,62100.0
2010-05-12 13:40:00,35.0,35.01,34.97,35.0,42600.0,18.1417,18.1469,18.1261,18.1417,42600.0
2010-05-12 13:45:00,35.0,35.02,34.99,35.01,23700.0,18.1417,18.152,18.1365,18.1469,23700.0
2010-05-12 13:50:00,35.01,35.02,34.95,34.95,31500.0,18.1469,18.152,18.1158,18.1158,31500.0
2010-05-12 13:55:00,34.97,35.01,34.93,34.95,40800.0,18.1261,18.1469,18.1054,18.1158,40800.0
2010-05-12 14:00:00,34.94,35.0,34.92,34.99,27000.0,18.1106,18.1417,18.1002,18.1365,27000.0
2010-05-12 14:05:00,34.99,35.02,34.97,34.99,43600.0,18.1365,18.152,18.1261,18.1365,43600.0
2010-05-12 14:10:00,34.99,35.04,34.98,35.03,30200.0,18.1365,18.1624,18.1313,18.1572,30200.0
2010-05-12 14:15:00,35.04,35.08,35.03,35.07,26300.0,18.1624,18.1831,18.1572,18.178,26300.0
2010-05-12 14:20:00,35.06,35.08,35.05,35.07,47400.0,18.1728,18.1831,18.1676,18.178,47400.0
2010-05-12 14:25:00,35.07,35.08,35.06,35.08,17600.0,18.178,18.1831,18.1728,18.1831,17600.0
2010-05-12 14:30:00,35.07,35.08,35.05,35.07,31400.0,18.178,18.1831,18.1676,18.178,31400.0
2010-05-12 14:35:00,35.07,35.08,35.03,35.04,31900.0,18.178,18.1831,18.1572,18.1624,31900.0
2010-05-12 14:40:00,35.04,35.07,35.03,35.06,25600.0,18.1624,18.178,18.1572,18.1728,25600.0
2010-05-12 14:45:00,35.06,35.09,35.06,35.07,35000.0,18.1728,18.1883,18.1728,18.178,35000.0
2010-05-12 14:50:00,35.07,35.08,35.02,35.05,24500.0,18.178,18.1831,18.152,18.1676,24500.0
2010-05-12 14:55:00,35.05,35.06,35.02,35.03,25000.0,18.1676,18.1728,18.152,18.1572,25000.0
2010-05-12 15:00:00,35.04,35.08,35.01,35.06,47800.0,18.1624,18.1831,18.1469,18.1728,47800.0
2010-05-12 15:05:00,35.07,35.09,35.05,35.07,74700.0,18.178,18.1883,18.1676,18.178,74700.0
2010-05-12 15:10:00,35.07,35.07,35.02,35.02,66000.0,18.178,18.178,18.152,18.152,66000.0
2010-05-12 15:15:00,35.03,35.07,35.02,35.07,43500.0,18.1572,18.178,18.152,18.178,43500.0
2010-05-12 15:20:00,35.06,35.07,35.02,35.02,59300.0,18.1728,18.178,18.152,18.152,59300.0
2010-05-12 15:25:00,35.02,35.08,35.02,35.06,72600.0,18.152,18.1831,18.152,18.1728,72600.0
2010-05-12 15:30:00,35.05,35.07,34.99,34.99,75200.0,18.1676,18.178,18.1365,18.1365,75200.0
2010-05-12 15:35:00,34.99,35.01,34.96,34.99,89600.0,18.1365,18.1469,18.1209,18.1365,89600.0
2010-05-12 15:40:00,34.99,35.02,34.88,34.98,95500.0,18.1365,18.152,18.0795,18.1313,95500.0
2010-05-12 15:45:00,34.98,35.05,34.98,35.05,140300.0,18.1313,18.1676,18.1313,18.1676,140300.0
2010-05-12 15:50:00,35.05,35.07,35.03,35.06,93300.0,18.1676,18.178,18.1572,18.1728,93300.0
2010-05-12 15:55:00,35.07,35.07,35.02,35.05,136300.0,18.178,18.178,18.152,18.1676,136300.0
2010-05-13 09:30:00,34.97,35.0,34.9,34.9,38900.0,18.1261,18.1417,18.0898,18.0898,38900.0
2010-05-13 09:35:00,34.9,34.97,34.86,34.9,39900.0,18.0898,18.1261,18.0691,18.0898,39900.0
2010-05-13 09:40:00,34.89,34.89,34.86,34.88,35800.0,18.0847,18.0847,18.0691,18.0795,35800.0
2010-05-13 09:45:00,34.88,34.88,34.82,34.87,43200.0,18.0795,18.0795,18.0484,18.0743,43200.0
2010-05-13 09:50:00,34.85,34.88,34.83,34.85,41100.0,18.0639,18.0795,18.0536,18.0639,41100.0
2010-05-13 09:55:00,34.85,34.86,34.83,34.83,25700.0,18.0639,18.0691,18.0536,18.0536,25700.0
2010-05-13 10:00:00,34.82,34.83,34.76,34.77,61600.0,18.0484,18.0536,18.0173,18.0225,61600.0
2010-05-13 10:05:00,34.77,34.81,34.74,34.81,84200.0,18.0225,18.0432,18.0069,18.0432,84200.0
2010-05-13 10:10:00,34.81,34.83,34.79,34.79,52800.0,18.0432,18.0536,18.0328,18.0328,52800.0
2010-05-13 10:15:00,34.8,34.88,34.79,34.84,89900.0,18.038,18.0795,18.0328,18.0587,89900.0
2010-05-13 10:20:00,34.84,34.84,34.79,34.79,40200.0,18.0587,18.0587,18.0328,18.0328,40200.0
2010-05-13 10:25:00,34.8,34.81,34.74,34.8,51700.0,18.038,18.0432,18.0069,18.038,51700.0
2010-05-13 10:30:00,34.8,34.81,34.77,34.78,43800.0,18.038,18.0432,18.0225,18.0276,43800.0
2010-05-13 10:35:00,34.79,34.82,34.78,34.81,63800.0,18.0328,18.0484,18.0276,18.0432,63800.0
2010-05-13 10:40:00,34.81,34.82,34.79,34.81,36700.0,18.0432,18.0484,18.0328,18.0432,36700.0
2010-05-13 10:45:00,34.81,34.83,34.79,34.8,35500.0,18.0432,18.0536,18.0328,18.038,35500.0
2010-05-13 10:50:00,34.8,34.85,34.79,34.84,36500.0,18.038,18.0639,18.0328,18.0587,36500.0
2010-05-13 10:55:00,34.84,34.86,34.8,34.8,73000.0,18.0587,18.0691,18.038,18.038,73000.0
2010-05-13 11:00:00,34.81,34.81,34.76,34.78,65000.0,18.0432,18.0432,18.0173,18.0276,65000.0
2010-05-13 11:05:00,34.76,34.79,34.75,34.76,32900.0,18.0173,18.0328,18.0121,18.0173,32900.0
2010-05-13 11:10:00,34.76,34.78,34.75,34.76,29000.0,18.0173,18.0276,18.0121,18.0173,29000.0
2010-05-13 11:15:00,34.77,34.78,34.75,34.76,27400.0,18.0225,18.0276,18.0121,18.0173,27400.0
2010-05-13 11:20:00,34.76,34.8,34.75,34.79,43900.0,18.0173,18.038,18.0121,18.0328,43900.0
2010-05-13 11:25:00,34.8,34.82,34.76,34.77,43300.0,18.038,18.0484,18.0173,18.0225,43300.0
2010-05-13 11:30:00,34.78,34.8,34.75,34.78,39900.0,18.0276,18.038,18.0121,18.0276,39900.0
2010-05-13 11:35:00,34.78,34.79,34.75,34.75,57400.0,18.0276,18.0328,18.0121,18.0121,57400.0
2010-05-13 11:40:00,34.76,34.8,34.73,34.77,56100.0,18.0173,18.038,18.0017,18.0225,56100.0
2010-05-13 11:45:00,34.77,34.85,34.76,34.85,28400.0,18.0225,18.0639,18.0173,18.0639,28400.0
2010-05-13 11:50:00,34.85,34.85,34.78,34.81,77100.0,18.0639,18.0639,18.0276,18.0432,77100.0
2010-05-13 11:55:00,34.81,34.82,34.78,34.79,34700.0,18.0432,18.0484,18.0276,18.0328,34700.0
2010-05-13 12:00:00,34.79,34.82,34.78,34.81,30600.0,18.0328,18.0484,18.0276,18.0432,30600.0
2010-05-13 12:05:00,34.81,34.85,34.79,34.84,50300.0,18.0432,18.0639,18.0328,18.0587,50300.0
2010-05-13 12:10:00,34.85,34.86,34.78,34.78,53500.0,18.0639,18.0691,18.0276,18.0276,53500.0
2010-05-13 12:15:00,34.78,34.84,34.77,34.82,216400.0,18.0276,18.0587,18.0225,18.0484,216400.0
2010-05-13 12:20:00,34.82,34.88,34.82,34.88,11100.0,18.0484,18.0795,18.0484,18.0795,11100.0
2010-05-13 12:25:00,34.88,34.89,34.85,34.87,36000.0,18.0795,18.0847,18.0639,18.0743,36000.0
2010-05-13 12:30:00,34.88,34.9,34.87,34.88,30600.0,18.0795,18.0898,18.0743,18.0795,30600.0
2010-05-13 12:35:00,34.89,34.92,34.88,34.92,26300.0,18.0847,18.1002,18.0795,18.1002,26300.0
2010-05-13 12:40:00,34.92,34.99,34.92,34.99,51100.0,18.1002,18.1365,18.1002,18.1365,51100.0
2010-05-13 12:45:00,34.98,35.03,34.98,35.02,48500.0,18.1313,18.1572,18.1313,18.152,48500.0
2010-05-13 12:50:00,35.01,35.01,34.93,34.94,59900.0,18.1469,18.1469,18.1054,18.1106,59900.0
2010-05-13 12:55:00,34.95,34.95,34.92,34.93,48000.0,18.1158,18.1158,18.1002,18.1054,48000.0
2010-05-13 13:00:00,34.93,34.95,34.91,34.95,18400.0,18.1054,18.1158,18.095,18.1158,18400.0
2010-05-13 13:05:00,34.94,34.97,34.92,34.94,71100.0,18.1106,18.1261,18.1002,18.1106,71100.0
2010-05-13 13:10:00,34.95,34.99,34.94,34.96,65700.0,18.1158,18.1365,18.1106,18.1209,65700.0
2010-05-13 13:15:00,34.96,35.0,34.93,34.97,93600.0,18.1209,18.1417,18.1054,18.1261,93600.0
2010-05-13 13:20:00,34.97,34.99,34.94,34.94,52100.0,18.1261,18.1365,18.1106,18.1106,52100.0
2010-05-13 13:25:00,34.95,34.97,34.94,34.95,55200.0,18.1158,18.1261,18.1106,18.1158,55200.0
2010-05-13 13:30:00,34.95,34.97,34.9,34.92,40600.0,18.1158,18.1261,18.0898,18.1002,40600.0
2010-05-13 13:35:00,34.92,34.92,34.88,34.9,66100.0,18.1002,18.1002,18.0795,18.0898,66100.0
2010-05-13 13:40:00,34.91,34.93,34.88,34.91,32000.0,18.095,18.1054,18.0795,18.095,32000.0
2010-05-13 13:45:00,34.9,34.91,34.87,34.9,28600.0,18.0898,18.095,18.0743,18.0898,28600.0
2010-05-13 13:50:00,34.9,34.92,34.88,34.9,44100.0,18.0898,18.1002,18.0795,18.0898,44100.0
2010-05-13 13:55:00,34.9,34.91,34.89,34.89,23800.0,18.0898,18.095,18.0847,18.0847,23800.0
2010-05-13 14:00:00,34.89,34.9,34.87,34.9,37000.0,18.0847,18.0898,18.0743,18.0898,37000.0
2010-05-13 14:05:00,34.9,34.92,34.88,34.9,32300.0,18.0898,18.1002,18.0795,18.0898,32300.0
2010-05-13 14:10:00,34.91,34.91,34.9,34.9,20900.0,18.095,18.095,18.0898,18.0898,20900.0
2010-05-13 14:15:00,34.91,34.95,34.88,34.95,47800.0,18.095,18.1158,18.0795,18.1158,47800.0
2010-05-13 14:20:00,34.95,34.97,34.93,34.95,32200.0,18.1158,18.1261,18.1054,18.1158,32200.0
2010-05-13 14:25:00,34.96,34.96,34.91,34.92,35300.0,18.1209,18.1209,18.095,18.1002,35300.0
2010-05-13 14:30:00,34.91,34.92,34.86,34.88,45600.0,18.095,18.1002,18.0691,18.0795,45600.0
2010-05-13 14:35:00,34.88,34.91,34.86,34.88,29000.0,18.0795,18.095,18.0691,18.0795,29000.0
2010-05-13 14:40:00,34.88,34.89,34.86,34.86,24100.0,18.0795,18.0847,18.0691,18.0691,24100.0
2010-05-13 14:45:00,34.86,34.87,34.82,34.83,34800.0,18.0691,18.0743,18.0484,18.0536,34800.0
2010-05-13 14:50:00,34.83,34.84,34.79,34.82,33700.0,18.0536,18.0587,18.0328,18.0484,33700.0
2010-05-13 14:55:00,34.81,34.82,34.76,34.78,40000.0,18.0432,18.0484,18.0173,18.0276,40000.0
2010-05-13 15:00:00,34.78,34.8,34.76,34.78,50000.0,18.0276,18.038,18.0173,18.0276,50000.0
2010-05-13 15:05:00,34.78,34.78,34.71,34.71,49300.0,18.0276,18.0276,17.9914,17.9914,49300.0
2010-05-13 15:10:00,34.71,34.72,34.65,34.68,53600.0,17.9914,17.9965,17.9603,17.9758,53600.0
2010-05-13 15:15:00,34.68,34.68,34.59,34.62,84500.0,17.9758,17.9758,17.9292,17.9447,84500.0
2010-05-13 15:20:00,34.61,34.69,34.61,34.69,61900.0,17.9395,17.981,17.9395,17.981,61900.0
2010-05-13 15:25:00,34.69,34.7,34.65,34.66,96100.0,17.981,17.9862,17.9603,17.9654,96100.0
2010-05-13 15:30:00,34.66,34.66,34.61,34.63,142200.0,17.9654,17.9654,17.9395,17.9499,142200.0
2010-05-13 15:35:00,34.63,34.69,34.58,34.6,131300.0,17.9499,17.981,17.924,17.9343,131300.0
2010-05-13 15:40:00,34.6,34.68,34.58,34.67,140100.0,17.9343,17.9758,17.924,17.9706,140100.0
2010-05-13 15:45:00,34.67,34.79,34.67,34.74,135100.0,17.9706,18.0328,17.9706,18.0069,135100.0
2010-05-13 15:50:00,34.75,34.8,34.72,34.72,114400.0,18.0121,18.038,17.9965,17.9965,114400.0
2010-05-13 15:55:00,34.72,34.73,34.61,34.62,247500.0,17.9965,18.0017,17.9395,17.9447,247500.0
2010-05-14 09:30:00,34.52,34.77,34.52,34.74,107000.0,17.8929,18.0225,17.8929,18.0069,107000.0
2010-05-14 09:35:00,34.7,34.74,34.5,34.53,71600.0,17.9862,18.0069,17.8825,17.8981,71600.0
2010-05-14 09:40:00,34.52,34.53,34.31,34.37,98700.0,17.8929,17.8981,17.784,17.8151,98700.0
2010-05-14 09:45:00,34.38,34.51,34.38,34.41,60000.0,17.8203,17.8877,17.8203,17.8359,60000.0
2010-05-14 09:50:00,34.42,34.5,34.4,34.42,45500.0,17.841,17.8825,17.8307,17.841,45500.0
2010-05-14 09:55:00,34.41,34.54,34.4,34.54,29900.0,17.8359,17.9032,17.8307,17.9032,29900.0
2010-05-14 10:00:00,34.56,34.56,34.39,34.42,48600.0,17.9136,17.9136,17.8255,17.841,48600.0
2010-05-14 10:05:00,34.42,34.51,34.42,34.49,51100.0,17.841,17.8877,17.841,17.8773,51100.0
2010-05-14 10:10:00,34.51,34.56,34.49,34.54,33300.0,17.8877,17.9136,17.8773,17.9032,33300.0
2010-05-14 10:15:00,34.54,34.66,34.47,34.51,59300.0,17.9032,17.9654,17.867,17.8877,59300.0
2010-05-14 10:20:00,34.5,34.54,34.46,34.51,58400.0,17.8825,17.9032,17.8618,17.8877,58400.0
2010-05-14 10:25:00,34.51,34.53,34.43,34.49,43500.0,17.8877,17.8981,17.8462,17.8773,43500.0
2010-05-14 10:30:00,34.49,34.55,34.47,34.49,40300.0,17.8773,17.9084,17.867,17.8773,40300.0
2010-05-14 10:35:00,34.49,34.51,34.44,34.46,21700.0,17.8773,17.8877,17.8514,17.8618,21700.0
2010-05-14 10:40:00,34.45,34.54,34.42,34.49,30000.0,17.8566,17.9032,17.841,17.8773,30000.0
2010-05-14 10:45:00,34.48,34.57,34.46,34.56,26300.0,17.8721,17.9188,17.8618,17.9136,26300.0
2010-05-14 10:50:00,34.56,34.56,34.51,34.53,13300.0,17.9136,17.9136,17.8877,17.8981,13300.0
2010-05-14 10:55:00,34.52,34.56,34.47,34.55,23900.0,17.8929,17.9136,17.867,17.9084,23900.0
2010-05-14 11:00:00,34.53,34.56,34.49,34.51,30700.0,17.8981,17.9136,17.8773,17.8877,30700.0
2010-05-14 11:05:00,34.51,34.52,34.44,34.45,31400.0,17.8877,17.8929,17.8514,17.8566,31400.0
2010-05-14 11:10:00,34.44,34.58,34.4,34.57,36700.0,17.8514,17.924,17.8307,17.9188,36700.0
2010-05-14 11:15:00,34.56,34.64,34.53,34.54,71300.0,17.9136,17.9551,17.8981,17.9032,71300.0
2010-05-14 11:20:00,34.53,34.53,34.35,34.4,79900.0,17.8981,17.8981,17.8048,17.8307,79900.0
2010-05-14 11:25:00,34.41,34.54,34.41,34.5,51300.0,17.8359,17.9032,17.8359,17.8825,51300.0
2010-05-14 11:30:00,34.5,34.61,34.48,34.6,32100.0,17.8825,17.9395,17.8721,17.9343,32100.0
2010-05-14 11:35:00,34.58,34.68,34.57,34.61,31600.0,17.924,17.9758,17.9188,17.9395,31600.0
2010-05-14 11:40:00,34.6,34.64,34.55,34.64,57300.0,17.9343,17.9551,17.9084,17.9551,57300.0
2010-05-14 11:45:00,34.64,34.65,34.58,34.58,16100.0,17.9551,17.9603,17.924,17.924,16100.0
2010-05-14 11:50:00,34.58,34.58,34.49,34.52,26400.0,17.924,17.924,17.8773,17.8929,26400.0
2010-05-14 11:55:00,34.52,34.55,34.51,34.54,17400.0,17.8929,17.9084,17.8877,17.9032,17400.0
2010-05-14 12:00:00,34.54,34.56,34.48,34.51,17700.0,17.9032,17.9136,17.8721,17.8877,17700.0
2010-05-14 12:05:00,34.51,34.53,34.38,34.49,59400.0,17.8877,17.8981,17.8203,17.8773,59400.0
2010-05-14 12:10:00,34.48,34.57,34.48,34.51,28600.0,17.8721,17.9188,17.8721,17.8877,28600.0
2010-05-14 12:15:00,34.5,34.55,34.48,34.53,17800.0,17.8825,17.9084,17.8721,17.8981,17800.0
2010-05-14 12:20:00,34.53,34.54,34.44,34.54,27800.0,17.8981,17.9032,17.8514,17.9032,27800.0
2010-05-14 12:25:00,34.53,34.56,34.49,34.51,14800.0,17.8981,17.9136,17.8773,17.8877,14800.0
2010-05-14 12:30:00,34.51,34.55,34.51,34.53,22600.0,17.8877,17.9084,17.8877,17.8981,22600.0
2010-05-14 12:35:00,34.54,34.59,34.53,34.58,14100.0,17.9032,17.9292,17.8981,17.924,14100.0
2010-05-14 12:40:00,34.58,34.66,34.57,34.58,23700.0,17.924,17.9654,17.9188,17.924,23700.0
2010-05-14 12:45:00,34.59,34.6,34.53,34.55,22600.0,17.9292,17.9343,17.8981,17.9084,22600.0
2010-05-14 12:50:00,34.55,34.61,34.54,34.6,26100.0,17.9084,17.9395,17.9032,17.9343,26100.0
2010-05-14 12:55:00,34.61,34.67,34.6,34.66,20900.0,17.9395,17.9706,17.9343,17.9654,20900.0
2010-05-14 13:00:00,34.66,34.68,34.61,34.62,31100.0,17.9654,17.9758,17.9395,17.9447,31100.0
2010-05-14 13:05:00,34.61,34.63,34.55,34.57,23700.0,17.9395,17.9499,17.9084,17.9188,23700.0
2010-05-14 13:10:00,34.56,34.62,34.56,34.59,49000.0,17.9136,17.9447,17.9136,17.9292,49000.0
2010-05-14 13:15:00,34.58,34.59,34.46,34.47,25100.0,17.924,17.9292,17.8618,17.867,25100.0
2010-05-14 13:20:00,34.46,34.5,34.46,34.47,29500.0,17.8618,17.8825,17.8618,17.867,29500.0
2010-05-14 13:25:00,34.48,34.51,34.46,34.49,24400.0,17.8721,17.8877,17.8618,17.8773,24400.0
2010-05-14 13:30:00,34.48,34.49,34.41,34.42,38400.0,17.8721,17.8773,17.8359,17.841,38400.0
2010-05-14 13:35:00,34.43,34.47,34.41,34.42,25200.0,17.8462,17.867,17.8359,17.841,25200.0
2010-05-14 13:40:00,34.43,34.46,34.41,34.46,21800.0,17.8462,17.8618,17.8359,17.8618,21800.0
2010-05-14 13:45:00,34.45,34.5,34.45,34.47,19400.0,17.8566,17.8825,17.8566,17.867,19400.0
2010-05-14 13:50:00,34.47,34.48,34.43,34.46,19400.0,17.867,17.8721,17.8462,17.8618,19400.0
2010-05-14 13:55:00,34.47,34.54,34.46,34.5,22000.0,17.867,17.9032,17.8618,17.8825,22000.0
2010-05-14 14:00:00,34.49,34.52,34.49,34.49,22000.0,17.8773,17.8929,17.8773,17.8773,22000.0
2010-05-14 14:05:00,34.5,34.51,34.46,34.46,28800.0,17.8825,17.8877,17.8618,17.8618,28800.0
2010-05-14 14:10:00,34.47,34.47,34.38,34.39,44500.0,17.867,17.867,17.8203,17.8255,44500.0
2010-05-14 14:15:00,34.39,34.4,34.35,34.36,60500.0,17.8255,17.8307,17.8048,17.8099,60500.0
2010-05-14 14:20:00,34.37,34.43,34.37,34.43,41400.0,17.8151,17.8462,17.8151,17.8462,41400.0
2010-05-14 14:25:00,34.43,34.43,34.37,34.42,33500.0,17.8462,17.8462,17.8151,17.841,33500.0
2010-05-14 14:30:00,34.42,34.46,34.4,34.46,51700.0,17.841,17.8618,17.8307,17.8618,51700.0
2010-05-14 14:35:00,34.46,34.5,34.43,34.47,26900.0,17.8618,17.8825,17.8462,17.867,26900.0
2010-05-14 14:40:00,34.47,34.49,34.44,34.45,26000.0,17.867,17.8773,17.8514,17.8566,26000.0
2010-05-14 14:45:00,34.45,34.48,34.43,34.48,13700.0,17.8566,17.8721,17.8462,17.8721,13700.0
2010-05-14 14:50:00,34.48,34.49,34.4,34.42,30600.0,17.8721,17.8773,17.8307,17.841,30600.0
2010-05-14 14:55:00,34.41,34.46,34.38,34.4,39600.0,17.8359,17.8618,17.8203,17.8307,39600.0
2010-05-14 15:00:00,34.4,34.44,34.39,34.4,46300.0,17.8307,17.8514,17.8255,17.8307,46300.0
2010-05-14 15:05:00,34.41,34.42,34.37,34.4,37200.0,17.8359,17.841,17.8151,17.8307,37200.0
2010-05-14 15:10:00,34.41,34.46,34.4,34.4,48000.0,17.8359,17.8618,17.8307,17.8307,48000.0
2010-05-14 15:15:00,34.41,34.41,34.36,34.37,36000.0,17.8359,17.8359,17.8099,17.8151,36000.0
2010-05-14 15:20:00,34.38,34.4,34.33,34.35,78100.0,17.8203,17.8307,17.7944,17.8048,78100.0
2010-05-14 15:25:00,34.34,34.4,34.33,34.38,33800.0,17.7996,17.8307,17.7944,17.8203,33800.0
2010-05-14 15:30:00,34.38,34.41,34.38,34.38,61900.0,17.8203,17.8359,17.8203,17.8203,61900.0
2010-05-14 15:35:00,34.38,34.4,34.38,34.38,56900.0,17.8203,17.8307,17.8203,17.8203,56900.0
2010-05-14 15:40:00,34.38,34.48,34.38,34.46,93100.0,17.8203,17.8721,17.8203,17.8618,93100.0
2010-05-14 15:45:00,34.46,34.47,34.4,34.42,102000.0,17.8618,17.867,17.8307,17.841,102000.0
2010-05-14 15:50:00,34.42,34.51,34.42,34.48,142700.0,17.841,17.8877,17.841,17.8721,142700.0
2010-05-14 15:55:00,34.48,34.56,34.46,34.49,221800.0,17.8721,17.9136,17.8618,17.8773,221800.0
2010-05-17 09:30:00,34.62,34.71,34.54,34.54,65400.0,17.9447,17.9914,17.9032,17.9032,65400.0
2010-05-17 09:35:00,34.54,34.64,34.54,34.57,38300.0,17.9032,17.9551,17.9032,17.9188,38300.0
2010-05-17 09:40:00,34.57,34.61,34.52,34.53,32900.0,17.9188,17.9395,17.8929,17.8981,32900.0
2010-05-17 09:45:00,34.53,34.59,34.51,34.54,20000.0,17.8981,17.9292,17.8877,17.9032,20000.0
2010-05-17 09:50:00,34.56,34.63,34.55,34.61,29800.0,17.9136,17.9499,17.9084,17.9395,29800.0
2010-05-17 09:55:00,34.61,34.64,34.6,34.63,31000.0,17.9395,17.9551,17.9343,17.9499,31000.0
2010-05-17 10:00:00,34.63,34.67,34.62,34.65,40300.0,17.9499,17.9706,17.9447,17.9603,40300.0
2010-05-17 10:05:00,34.64,34.66,34.57,34.58,34000.0,17.9551,17.9654,17.9188,17.924,34000.0
2010-05-17 10:10:00,34.57,34.6,34.54,34.56,56900.0,17.9188,17.9343,17.9032,17.9136,56900.0
2010-05-17 10:15:00,34.56,34.63,34.56,34.62,39800.0,17.9136,17.9499,17.9136,17.9447,39800.0
2010-05-17 10:20:00,34.62,34.62,34.52,34.52,20300.0,17.9447,17.9447,17.8929,17.8929,20300.0
2010-05-17 10:25:00,34.54,34.56,34.52,34.54,24000.0,17.9032,17.9136,17.8929,17.9032,24000.0
2010-05-17 10:30:00,34.54,34.55,34.5,34.52,19700.0,17.9032,17.9084,17.8825,17.8929,19700.0
2010-05-17 10:35:00,34.53,34.64,34.52,34.58,61400.0,17.8981,17.9551,17.8929,17.924,61400.0
2010-05-17 10:40:00,34.56,34.58,34.52,34.53,35400.0,17.9136,17.924,17.8929,17.8981,35400.0
2010-05-17 10:45:00,34.54,34.55,34.52,34.53,30600.0,17.9032,17.9084,17.8929,17.8981,30600.0
2010-05-17 10:50:00,34.53,34.56,34.52,34.54,28300.0,17.8981,17.9136,17.8929,17.9032,28300.0
2010-05-17 10:55:00,34.53,34.53,34.5,34.52,18300.0,17.8981,17.8981,17.8825,17.8929,18300.0
2010-05-17 11:00:00,34.52,34.53,34.5,34.5,33100.0,17.8929,17.8981,17.8825,17.8825,33100.0
2010-05-17 11:05:00,34.49,34.54,34.48,34.53,20700.0,17.8773,17.9032,17.8721,17.8981,20700.0
2010-05-17 11:10:00,34.53,34.54,34.5,34.51,29600.0,17.8981,17.9032,17.8825,17.8877,29600.0
2010-05-17 11:15:00,34.5,34.55,34.48,34.48,49300.0,17.8825,17.9084,17.8721,17.8721,49300.0
2010-05-17 11:20:00,34.49,34.51,34.47,34.49,46000.0,17.8773,17.8877,17.867,17.8773,46000.0
2010-05-17 11:25:00,34.5,34.5,34.44,34.49,29400.0,17.8825,17.8825,17.8514,17.8773,29400.0
2010-05-17 11:30:00,34.5,34.53,34.48,34.51,18400.0,17.8825,17.8981,17.8721,17.8877,18400.0
2010-05-17 11:35:00,34.5,34.54,34.45,34.46,29300.0,17.8825,17.9032,17.8566,17.8618,29300.0
2010-05-17 11:40:00,34.47,34.48,34.46,34.47,12300.0,17.867,17.8721,17.8618,17.867,12300.0
2010-05-17 11:45:00,34.47,34.47,34.44,34.46,26700.0,17.867,17.867,17.8514,17.8618,26700.0
2010-05-17 11:50:00,34.45,34.46,34.39,34.4,26200.0,17.8566,17.8618,17.8255,17.8307,26200.0
2010-05-17 11:55:00,34.4,34.42,34.38,34.39,19600.0,17.8307,17.841,17.8203,17.8255,19600.0
2010-05-17 12:00:00,34.39,34.39,34.24,34.25,81900.0,17.8255,17.8255,17.7477,17.7529,81900.0
2010-05-17 12:05:00,34.25,34.26,34.17,34.22,60300.0,17.7529,17.7581,17.7115,17.7374,60300.0
2010-05-17 12:10:00,34.22,34.24,34.2,34.22,32600.0,17.7374,17.7477,17.727,17.7374,32600.0
2010-05-17 12:15:00,34.21,34.26,34.2,34.26,32400.0,17.7322,17.7581,17.727,17.7581,32400.0
2010-05-17 12:20:00,34.27,34.38,34.25,34.37,36900.0,17.7633,17.8203,17.7529,17.8151,36900.0
2010-05-17 12:25:00,34.38,34.41,34.36,34.36,25200.0,17.8203,17.8359,17.8099,17.8099,25200.0
2010-05-17 12:30:00,34.35,34.37,34.33,34.33,32300.0,17.8048,17.8151,17.7944,17.7944,32300.0
2010-05-17 12:35:00,34.33,34.35,34.32,34.35,13100.0,17.7944,17.8048,17.7892,17.8048,13100.0
2010-05-17 12:40:00,34.35,34.39,34.32,34.33,25200.0,17.8048,17.8255,17.7892,17.7944,25200.0
2010-05-17 12:45:00,34.33,34.36,34.32,34.35,12300.0,17.7944,17.8099,17.7892,17.8048,12300.0
2010-05-17 12:50:00,34.36,34.36,34.32,34.34,17200.0,17.8099,17.8099,17.7892,17.7996,17200.0
2010-05-17 12:55:00,34.34,34.38,34.33,34.37,14400.0,17.7996,17.8203,17.7944,17.8151,14400.0
2010-05-17 13:00:00,34.38,34.42,34.36,34.39,28200.0,17.8203,17.841,17.8099,17.8255,28200.0
2010-05-17 13:05:00,34.39,34.45,34.39,34.43,28000.0,17.8255,17.8566,17.8255,17.8462,28000.0
2010-05-17 13:10:00,34.43,34.44,34.4,34.44,23600.0,17.8462,17.8514,17.8307,17.8514,23600.0
2010-05-17 13:15:00,34.44,34.51,34.43,34.51,28000.0,17.8514,17.8877,17.8462,17.8877,28000.0
2010-05-17 13:20:00,34.51,34.51,34.5,34.51,10800.0,17.8877,17.8877,17.8825,17.8877,10800.0
2010-05-17 13:25:00,34.51,34.55,34.5,34.5,26700.0,17.8877,17.9084,17.8825,17.8825,26700.0
2010-05-17 13:30:00,34.51,34.56,34.51,34.52,20800.0,17.8877,17.9136,17.8877,17.8929,20800.0
2010-05-17 13:35:00,34.53,34.53,34.44,34.44,27900.0,17.8981,17.8981,17.8514,17.8514,27900.0
2010-05-17 13:40:00,34.43,34.45,34.4,34.44,35000.0,17.8462,17.8566,17.8307,17.8514,35000.0
2010-05-17 13:45:00,34.45,34.47,34.42,34.47,33300.0,17.8566,17.867,17.841,17.867,33300.0
2010-05-17 13:50:00,34.46,34.5,34.45,34.49,16100.0,17.8618,17.8825,17.8566,17.8773,16100.0
2010-05-17 13:55:00,34.5,34.54,34.5,34.52,34400.0,17.8825,17.9032,17.8825,17.8929,34400.0
2010-05-17 14:00:00,34.53,34.61,34.52,34.58,31300.0,17.8981,17.9395,17.8929,17.924,31300.0
2010-05-17 14:05:00,34.59,34.6,34.51,34.52,33700.0,17.9292,17.9343,17.8877,17.8929,33700.0
2010-05-17 14:10:00,34.51,34.56,34.51,34.56,45600.0,17.8877,17.9136,17.8877,17.9136,45600.0
2010-05-17 14:15:00,34.56,34.62,34.56,34.59,59100.0,17.9136,17.9447,17.9136,17.9292,59100.0
2010-05-17 14:20:00,34.61,34.62,34.53,34.54,37600.0,17.9395,17.9447,17.8981,17.9032,37600.0
2010-05-17 14:25:00,34.54,34.54,34.51,34.54,31600.0,17.9032,17.9032,17.8877,17.9032,31600.0
2010-05-17 14:30:00,34.53,34.58,34.51,34.51,33900.0,17.8981,17.924,17.8877,17.8877,33900.0
2010-05-17 14:35:00,34.52,34.55,34.5,34.54,43800.0,17.8929,17.9084,17.8825,17.9032,43800.0
2010-05-17 14:40:00,34.55,34.6,34.55,34.57,18800.0,17.9084,17.9343,17.9084,17.9188,18800.0
2010-05-17 14:45:00,34.57,34.6,34.56,34.57,25800.0,17.9188,17.9343,17.9136,17.9188,25800.0
2010-05-17 14:50:00,34.57,34.59,34.54,34.54,21900.0,17.9188,17.9292,17.9032,17.9032,21900.0
2010-05-17 14:55:00,34.54,34.59,34.54,34.57,36400.0,17.9032,17.9292,17.9032,17.9188,36400.0
2010-05-17 15:00:00,34.57,34.63,34.56,34.62,43200.0,17.9188,17.9499,17.9136,17.9447,43200.0
2010-05-17 15:05:00,34.62,34.62,34.47,34.5,49500.0,17.9447,17.9447,17.867,17.8825,49500.0
2010-05-17 15:10:00,34.5,34.56,34.49,34.56,32000.0,17.8825,17.9136,17.8773,17.9136,32000.0
2010-05-17 15:15:00,34.56,34.56,34.47,34.5,54800.0,17.9136,17.9136,17.867,17.8825,54800.0
2010-05-17 15:20:00,34.5,34.54,34.46,34.5,44300.0,17.8825,17.9032,17.8618,17.8825,44300.0
2010-05-17 15:25:00,34.5,34.57,34.47,34.56,34400.0,17.8825,17.9188,17.867,17.9136,34400.0
2010-05-17 15:30:00,34.57,34.6,34.56,34.57,80100.0,17.9188,17.9343,17.9136,17.9188,80100.0
2010-05-17 15:35:00,34.58,34.74,34.58,34.68,112300.0,17.924,18.0069,17.924,17.9758,112300.0
2010-05-17 15:40:00,34.69,34.72,34.6,34.62,73700.0,17.981,17.9965,17.9343,17.9447,73700.0
2010-05-17 15:45:00,34.62,34.67,34.62,34.67,128000.0,17.9447,17.9706,17.9447,17.9706,128000.0
2010-05-17 15:50:00,34.67,34.7,34.63,34.68,112300.0,17.9706,17.9862,17.9499,17.9758,112300.0
2010-05-17 15:55:00,34.69,34.69,34.63,34.64,123900.0,17.981,17.981,17.9499,17.9551,123900.0
2010-05-18 09:30:00,34.74,34.8,34.65,34.66,37000.0,18.0069,18.038,17.9603,17.9654,37000.0
2010-05-18 09:35:00,34.67,34.75,34.64,34.68,55200.0,17.9706,18.0121,17.9551,17.9758,55200.0
2010-05-18 09:40:00,34.67,34.77,34.67,34.74,44000.0,17.9706,18.0225,17.9706,18.0069,44000.0
2010-05-18 09:45:00,34.74,34.78,34.71,34.75,62100.0,18.0069,18.0276,17.9914,18.0121,62100.0
2010-05-18 09:50:00,34.74,34.77,34.74,34.76,52300.0,18.0069,18.0225,18.0069,18.0173,52300.0
2010-05-18 09:55:00,34.76,34.76,34.69,34.73,68600.0,18.0173,18.0173,17.981,18.0017,68600.0
2010-05-18 10:00:00,34.72,34.72,34.63,34.63,54200.0,17.9965,17.9965,17.9499,17.9499,54200.0
2010-05-18 10:05:00,34.64,34.68,34.63,34.65,55200.0,17.9551,17.9758,17.9499,17.9603,55200.0
2010-05-18 10:10:00,34.64,34.7,34.6,34.69,56500.0,17.9551,17.9862,17.9343,17.981,56500.0
2010-05-18 10:15:00,34.7,34.72,34.66,34.68,39800.0,17.9862,17.9965,17.9654,17.9758,39800.0
2010-05-18 10:20:00,34.69,34.69,34.61,34.62,29100.0,17.981,17.981,17.9395,17.9447,29100.0
2010-05-18 10:25:00,34.61,34.62,34.55,34.56,45900.0,17.9395,17.9447,17.9084,17.9136,45900.0
2010-05-18 10:30:00,34.56,34.64,34.56,34.62,70900.0,17.9136,17.9551,17.9136,17.9447,70900.0
2010-05-18 10:35:00,34.63,34.69,34.63,34.67,88600.0,17.9499,17.981,17.9499,17.9706,88600.0
2010-05-18 10:40:00,34.67,34.68,34.59,34.63,124600.0,17.9706,17.9758,17.9292,17.9499,124600.0
2010-05-18 10:45:00,34.62,34.66,34.61,34.62,70200.0,17.9447,17.9654,17.9395,17.9447,70200.0
2010-05-18 10:50:00,34.62,34.64,34.59,34.6,60900.0,17.9447,17.9551,17.9292,17.9343,60900.0
2010-05-18 10:55:00,34.6,34.61,34.56,34.58,52700.0,17.9343,17.9395,17.9136,17.924,52700.0
2010-05-18 11:00:00,34.58,34.61,34.57,34.58,58400.0,17.924,17.9395,17.9188,17.924,58400.0
2010-05-18 11:05:00,34.57,34.58,34.53,34.53,77300.0,17.9188,17.924,17.8981,17.8981,77300.0
2010-05-18 11:10:00,34.53,34.55,34.48,34.48,49100.0,17.8981,17.9084,17.8721,17.8721,49100.0
2010-05-18 11:15:00,34.48,34.51,34.47,34.51,53200.0,17.8721,17.8877,17.867,17.8877,53200.0
2010-05-18 11:20:00,34.51,34.54,34.48,34.49,47000.0,17.8877,17.9032,17.8721,17.8773,47000.0
2010-05-18 11:25:00,34.5,34.59,34.49,34.59,33800.0,17.8825,17.9292,17.8773,17.9292,33800.0
2010-05-18 11:30:00,34.59,34.62,34.58,34.6,29100.0,17.9292,17.9447,17.924,17.9343,29100.0
2010-05-18 11:35:00,34.6,34.62,34.5,34.5,34200.0,17.9343,17.9447,17.8825,17.8825,34200.0
2010-05-18 11:40:00,34.51,34.51,34.42,34.43,62100.0,17.8877,17.8877,17.841,17.8462,62100.0
2010-05-18 11:45:00,34.43,34.48,34.42,34.47,42200.0,17.8462,17.8721,17.841,17.867,42200.0
2010-05-18 11:50:00,34.47,34.52,34.45,34.5,26800.0,17.867,17.8929,17.8566,17.8825,26800.0
2010-05-18 11:55:00,34.51,34.53,34.48,34.49,40700.0,17.8877,17.8981,17.8721,17.8773,40700.0
2010-05-18 12:00:00,34.48,34.54,34.45,34.45,54800.0,17.8721,17.9032,17.8566,17.8566,54800.0
2010-05-18 12:05:00,34.45,34.49,34.44,34.44,36400.0,17.8566,17.8773,17.8514,17.8514,36400.0
2010-05-18 12:10:00,34.44,34.46,34.43,34.44,47600.0,17.8514,17.8618,17.8462,17.8514,47600.0
2010-05-18 12:15:00,34.44,34.47,34.44,34.45,34600.0,17.8514,17.867,17.8514,17.8566,34600.0
2010-05-18 12:20:00,34.44,34.46,34.42,34.44,70500.0,17.8514,17.8618,17.841,17.8514,70500.0
2010-05-18 12:25:00,34.44,34.49,34.43,34.46,36400.0,17.8514,17.8773,17.8462,17.8618,36400.0
2010-05-18 12:30:00,34.46,34.5,34.45,34.49,25900.0,17.8618,17.8825,17.8566,17.8773,25900.0
2010-05-18 12:35:00,34.5,34.54,34.49,34.53,23000.0,17.8825,17.9032,17.8773,17.8981,23000.0
2010-05-18 12:40:00,34.52,34.56,34.52,34.54,48900.0,17.8929,17.9136,17.8929,17.9032,48900.0
2010-05-18 12:45:00,34.54,34.62,34.54,34.59,33300.0,17.9032,17.9447,17.9032,17.9292,33300.0
2010-05-18 12:50:00,34.59,34.61,34.49,34.5,43000.0,17.9292,17.9395,17.8773,17.8825,43000.0
2010-05-18 12:55:00,34.51,34.52,34.45,34.45,53000.0,17.8877,17.8929,17.8566,17.8566,53000.0
2010-05-18 13:00:00,34.45,34.49,34.42,34.44,81700.0,17.8566,17.8773,17.841,17.8514,81700.0
2010-05-18 13:05:00,34.45,34.45,34.34,34.42,78900.0,17.8566,17.8566,17.7996,17.841,78900.0
2010-05-18 13:10:00,34.42,34.43,34.33,34.37,52500.0,17.841,17.8462,17.7944,17.8151,52500.0
2010-05-18 13:15:00,34.37,34.38,34.33,34.36,71300.0,17.8151,17.8203,17.7944,17.8099,71300.0
2010-05-18 13:20:00,34.36,34.41,34.35,34.38,72800.0,17.8099,17.8359,17.8048,17.8203,72800.0
2010-05-18 13:25:00,34.37,34.43,34.36,34.4,59300.0,17.8151,17.8462,17.8099,17.8307,59300.0
2010-05-18 13:30:00,34.4,34.42,34.39,34.41,30200.0,17.8307,17.841,17.8255,17.8359,30200.0
2010-05-18 13:35:00,34.41,34.42,34.31,34.34,64800.0,17.8359,17.841,17.784,17.7996,64800.0
2010-05-18 13:40:00,34.34,34.35,34.28,34.29,62100.0,17.7996,17.8048,17.7685,17.7737,62100.0
2010-05-18 13:45:00,34.28,34.33,34.26,34.3,64500.0,17.7685,17.7944,17.7581,17.7788,64500.0
2010-05-18 13:50:00,34.3,34.34,34.28,34.3,39400.0,17.7788,17.7996,17.7685,17.7788,39400.0
2010-05-18 13:55:00,34.29,34.34,34.26,34.27,46500.0,17.7737,17.7996,17.7581,17.7633,46500.0
2010-05-18 14:00:00,34.27,34.35,34.27,34.34,32300.0,17.7633,17.8048,17.7633,17.7996,32300.0
2010-05-18 14:05:00,34.34,34.36,34.31,34.35,34600.0,17.7996,17.8099,17.784,17.8048,34600.0
2010-05-18 14:10:00,34.34,34.39,34.33,34.33,42400.0,17.7996,17.8255,17.7944,17.7944,42400.0
2010-05-18 14:15:00,34.33,34.36,34.31,34.35,31400.0,17.7944,17.8099,17.784,17.8048,31400.0
2010-05-18 14:20:00,34.34,34.35,34.26,34.27,105000.0,17.7996,17.8048,17.7581,17.7633,105000.0
2010-05-18 14:25:00,34.27,34.28,34.21,34.26,81600.0,17.7633,17.7685,17.7322,17.7581,81600.0
2010-05-18 14:30:00,34.27,34.27,34.2,34.2,59300.0,17.7633,17.7633,17.727,17.727,59300.0
2010-05-18 14:35:00,34.2,34.21,34.16,34.2,65600.0,17.727,17.7322,17.7063,17.727,65600.0
2010-05-18 14:40:00,34.2,34.24,34.15,34.22,110600.0,17.727,17.7477,17.7011,17.7374,110600.0
2010-05-18 14:45:00,34.22,34.27,34.22,34.24,80100.0,17.7374,17.7633,17.7374,17.7477,80100.0
2010-05-18 14:50:00,34.23,34.24,34.18,34.2,65300.0,17.7426,17.7477,17.7166,17.727,65300.0
2010-05-18 14:55:00,34.2,34.23,34.18,34.22,142100.0,17.727,17.7426,17.7166,17.7374,142100.0
2010-05-18 15:00:00,34.22,34.22,34.14,34.22,85000.0,17.7374,17.7374,17.6959,17.7374,85000.0
2010-05-18 15:05:00,34.21,34.28,34.2,34.26,104600.0,17.7322,17.7685,17.727,17.7581,104600.0
2010-05-18 15:10:00,34.26,34.34,34.25,34.33,116300.0,17.7581,17.7996,17.7529,17.7944,116300.0
2010-05-18 15:15:00,34.34,34.36,34.29,34.31,53300.0,17.7996,17.8099,17.7737,17.784,53300.0
2010-05-18 15:20:00,34.32,34.34,34.28,34.3,61400.0,17.7892,17.7996,17.7685,17.7788,61400.0
2010-05-18 15:25:00,34.29,34.29,34.21,34.22,98000.0,17.7737,17.7737,17.7322,17.7374,98000.0
2010-05-18 15:30:00,34.22,34.24,34.19,34.22,125500.0,17.7374,17.7477,17.7218,17.7374,125500.0
2010-05-18 15:35:00,34.22,34.3,34.2,34.3,81200.0,17.7374,17.7788,17.727,17.7788,81200.0
2010-05-18 15:40:00,34.3,34.31,34.24,34.28,124000.0,17.7788,17.784,17.7477,17.7685,124000.0
2010-05-18 15:45:00,34.27,34.31,34.2,34.21,165400.0,17.7633,17.784,17.727,17.7322,165400.0
2010-05-18 15:50:00,34.2,34.31,34.19,34.29,150500.0,17.727,17.784,17.7218,17.7737,150500.0
2010-05-18 15:55:00,34.29,34.31,34.24,34.26,218700.0,17.7737,17.784,17.7477,17.7581,218700.0
2010-05-19 09:30:00,34.19,34.21,34.09,34.13,105700.0,17.7218,17.7322,17.67,17.6907,105700.0
2010-05-19 09:35:00,34.14,34.19,34.05,34.09,57100.0,17.6959,17.7218,17.6493,17.67,57100.0
2010-05-19 09:40:00,34.1,34.16,34.05,34.15,42800.0,17.6752,17.7063,17.6493,17.7011,42800.0
2010-05-19 09:45:00,34.15,34.2,34.13,34.18,36800.0,17.7011,17.727,17.6907,17.7166,36800.0
2010-05-19 09:50:00,34.18,34.18,34.1,34.17,45300.0,17.7166,17.7166,17.6752,17.7115,45300.0
2010-05-19 09:55:00,34.18,34.25,34.17,34.18,54300.0,17.7166,17.7529,17.7115,17.7166,54300.0
2010-05-19 10:00:00,34.18,34.24,34.14,34.24,84300.0,17.7166,17.7477,17.6959,17.7477,84300.0
2010-05-19 10:05:00,34.24,34.31,34.2,34.23,73300.0,17.7477,17.784,17.727,17.7426,73300.0
2010-05-19 10:10:00,34.23,34.23,34.14,34.2,48300.0,17.7426,17.7426,17.6959,17.727,48300.0
2010-05-19 10:15:00,34.2,34.21,34.04,34.1,71300.0,17.727,17.7322,17.6441,17.6752,71300.0
2010-05-19 10:20:00,34.09,34.1,33.93,33.95,137600.0,17.67,17.6752,17.5871,17.5974,137600.0
2010-05-19 10:25:00,33.96,34.14,33.96,34.14,47800.0,17.6026,17.6959,17.6026,17.6959,47800.0
2010-05-19 10:30:00,34.12,34.13,34.01,34.09,45900.0,17.6855,17.6907,17.6285,17.67,45900.0
2010-05-19 10:35:00,34.1,34.1,34.03,34.03,24600.0,17.6752,17.6752,17.6389,17.6389,24600.0
2010-05-19 10:40:00,34.04,34.1,34.0,34.09,65600.0,17.6441,17.6752,17.6233,17.67,65600.0
2010-05-19 10:45:00,34.1,34.11,34.0,34.04,82800.0,17.6752,17.6804,17.6233,17.6441,82800.0
2010-05-19 10:50:00,34.04,34.05,34.0,34.02,48000.0,17.6441,17.6493,17.6233,17.6337,48000.0
2010-05-19 10:55:00,34.02,34.11,34.02,34.11,28400.0,17.6337,17.6804,17.6337,17.6804,28400.0
2010-05-19 11:00:00,34.09,34.1,34.03,34.04,49800.0,17.67,17.6752,17.6389,17.6441,49800.0
2010-05-19 11:05:00,34.04,34.05,34.01,34.03,28900.0,17.6441,17.6493,17.6285,17.6389,28900.0
2010-05-19 11:10:00,34.02,34.07,34.0,34.05,29200.0,17.6337,17.6596,17.6233,17.6493,29200.0
2010-05-19 11:15:00,34.04,34.07,34.01,34.04,43100.0,17.6441,17.6596,17.6285,17.6441,43100.0
2010-05-19 11:20:00,34.03,34.05,33.95,33.96,61600.0,17.6389,17.6493,17.5974,17.6026,61600.0
2010-05-19 11:25:00,33.95,34.0,33.94,33.98,60100.0,17.5974,17.6233,17.5922,17.613,60100.0
2010-05-19 11:30:00,33.98,34.01,33.95,34.0,42600.0,17.613,17.6285,17.5974,17.6233,42600.0
2010-05-19 11:35:00,34.0,34.01,33.94,33.94,78400.0,17.6233,17.6285,17.5922,17.5922,78400.0
2010-05-19 11:40:00,33.94,33.95,33.91,33.93,56500.0,17.5922,17.5974,17.5767,17.5871,56500.0
2010-05-19 11:45:00,33.93,33.96,33.87,33.88,54500.0,17.5871,17.6026,17.556,17.5611,54500.0
2010-05-19 11:50:00,33.88,33.9,33.85,33.87,57000.0,17.5611,17.5715,17.5456,17.556,57000.0
2010-05-19 11:55:00,33.88,33.96,33.87,33.95,46300.0,17.5611,17.6026,17.556,17.5974,46300.0
2010-05-19 12:00:00,33.95,33.96,33.91,33.93,52800.0,17.5974,17.6026,17.5767,17.5871,52800.0
2010-05-19 12:05:00,33.93,33.93,33.87,33.88,31000.0,17.5871,17.5871,17.556,17.5611,31000.0
2010-05-19 12:10:00,33.89,33.92,33.87,33.91,28400.0,17.5663,17.5819,17.556,17.5767,28400.0
2010-05-19 12:15:00,33.91,33.93,33.87,33.92,41000.0,17.5767,17.5871,17.556,17.5819,41000.0
2010-05-19 12:20:00,33.93,33.97,33.91,33.93,40200.0,17.5871,17.6078,17.5767,17.5871,40200.0
2010-05-19 12:25:00,33.93,34.03,33.92,33.96,56300.0,17.5871,17.6389,17.5819,17.6026,56300.0
2010-05-19 12:30:00,33.96,33.96,33.87,33.89,82200.0,17.6026,17.6026,17.556,17.5663,82200.0
2010-05-19 12:35:00,33.89,33.93,33.88,33.92,50800.0,17.5663,17.5871,17.5611,17.5819,50800.0
2010-05-19 12:40:00,33.92,33.92,33.89,33.9,25900.0,17.5819,17.5819,17.5663,17.5715,25900.0
2010-05-19 12:45:00,33.91,33.92,33.89,33.89,15300.0,17.5767,17.5819,17.5663,17.5663,15300.0
2010-05-19 12:50:00,33.89,33.95,33.89,33.95,36900.0,17.5663,17.5974,17.5663,17.5974,36900.0
2010-05-19 12:55:00,33.95,34.04,33.93,34.03,56400.0,17.5974,17.6441,17.5871,17.6389,56400.0
2010-05-19 13:00:00,34.03,34.05,33.98,34.01,79100.0,17.6389,17.6493,17.613,17.6285,79100.0
2010-05-19 13:05:00,34.01,34.02,33.94,33.99,77500.0,17.6285,17.6337,17.5922,17.6182,77500.0
2010-05-19 13:10:00,34.0,34.02,33.97,34.01,66900.0,17.6233,17.6337,17.6078,17.6285,66900.0
2010-05-19 13:15:00,34.02,34.03,33.98,34.02,63300.0,17.6337,17.6389,17.613,17.6337,63300.0
2010-05-19 13:20:00,34.02,34.11,34.0,34.05,89300.0,17.6337,17.6804,17.6233,17.6493,89300.0
2010-05-19 13:25:00,34.05,34.06,34.01,34.03,67200.0,17.6493,17.6544,17.6285,17.6389,67200.0
2010-05-19 13:30:00,34.03,34.04,33.97,33.97,48000.0,17.6389,17.6441,17.6078,17.6078,48000.0
2010-05-19 13:35:00,33.98,34.01,33.95,33.97,69300.0,17.613,17.6285,17.5974,17.6078,69300.0
2010-05-19 13:40:00,33.98,34.01,33.96,34.0,63400.0,17.613,17.6285,17.6026,17.6233,63400.0
2010-05-19 13:45:00,33.99,34.05,33.95,34.04,54100.0,17.6182,17.6493,17.5974,17.6441,54100.0
2010-05-19 13:50:00,34.04,34.05,33.96,33.97,57000.0,17.6441,17.6493,17.6026,17.6078,57000.0
2010-05-19 13:55:00,33.97,33.97,33.91,33.93,56800.0,17.6078,17.6078,17.5767,17.5871,56800.0
2010-05-19 14:00:00,33.93,34.02,33.9,33.99,62400.0,17.5871,17.6337,17.5715,17.6182,62400.0
2010-05-19 14:05:00,33.98,34.04,33.93,33.93,77800.0,17.613,17.6441,17.5871,17.5871,77800.0
2010-05-19 14:10:00,33.94,33.95,33.9,33.93,50800.0,17.5922,17.5974,17.5715,17.5871,50800.0
2010-05-19 14:15:00,33.94,33.95,33.9,33.91,46200.0,17.5922,17.5974,17.5715,17.5767,46200.0
2010-05-19 14:20:00,33.91,33.95,33.89,33.89,77500.0,17.5767,17.5974,17.5663,17.5663,77500.0
2010-05-19 14:25:00,33.9,33.97,33.89,33.95,100100.0,17.5715,17.6078,17.5663,17.5974,100100.0
2010-05-19 14:30:00,33.95,33.99,33.92,33.93,128700.0,17.5974,17.6182,17.5819,17.5871,128700.0
2010-05-19 14:35:00,33.93,33.96,33.9,33.92,75800.0,17.5871,17.6026,17.5715,17.5819,75800.0
2010-05-19 14:40:00,33.92,33.98,33.9,33.96,68200.0,17.5819,17.613,17.5715,17.6026,68200.0
2010-05-19 14:45:00,33.96,33.98,33.94,33.96,75800.0,17.6026,17.613,17.5922,17.6026,75800.0
2010-05-19 14:50:00,33.96,34.0,33.92,33.94,89300.0,17.6026,17.6233,17.5819,17.5922,89300.0
2010-05-19 14:55:00,33.94,33.94,33.89,33.92,108200.0,17.5922,17.5922,17.5663,17.5819,108200.0
2010-05-19 15:00:00,33.92,33.94,33.88,33.89,98800.0,17.5819,17.5922,17.5611,17.5663,98800.0
2010-05-19 15:05:00,33.89,33.89,33.81,33.82,97500.0,17.5663,17.5663,17.5249,17.53,97500.0
2010-05-19 15:10:00,33.81,33.83,33.78,33.79,104900.0,17.5249,17.5352,17.5093,17.5145,104900.0
2010-05-19 15:15:00,33.79,33.87,33.79,33.85,109500.0,17.5145,17.556,17.5145,17.5456,109500.0
2010-05-19 15:20:00,33.85,33.9,33.82,33.87,111300.0,17.5456,17.5715,17.53,17.556,111300.0
2010-05-19 15:25:00,33.87,33.95,33.85,33.92,84200.0,17.556,17.5974,17.5456,17.5819,84200.0
2010-05-19 15:30:00,33.93,33.97,33.9,33.96,81900.0,17.5871,17.6078,17.5715,17.6026,81900.0
2010-05-19 15:35:00,33.96,34.1,33.91,34.06,133800.0,17.6026,17.6752,17.5767,17.6544,133800.0
2010-05-19 15:40:00,34.06,34.09,33.96,34.04,164100.0,17.6544,17.67,17.6026,17.6441,164100.0
2010-05-19 15:45:00,34.03,34.07,33.97,33.99,221600.0,17.6389,17.6596,17.6078,17.6182,221600.0
2010-05-19 15:50:00,33.99,34.02,33.95,33.99,183500.0,17.6182,17.6337,17.5974,17.6182,183500.0
2010-05-19 15:55:00,33.99,34.0,33.9,33.91,241200.0,17.6182,17.6233,17.5715,17.5767,241200.0
2010-05-20 09:30:00,33.51,33.86,33.5,33.67,210200.0,17.3694,17.5508,17.3642,17.4523,210200.0
2010-05-20 09:35:00,33.66,33.76,33.55,33.75,185900.0,17.4471,17.4989,17.3901,17.4938,185900.0
2010-05-20 09:40:00,33.76,33.85,33.73,33.85,291800.0,17.4989,17.5456,17.4834,17.5456,291800.0
2010-05-20 09:45:00,33.85,33.93,33.83,33.9,182000.0,17.5456,17.5871,17.5352,17.5715,182000.0
2010-05-20 09:50:00,33.89,33.94,33.87,33.88,101600.0,17.5663,17.5922,17.556,17.5611,101600.0
2010-05-20 09:55:00,33.88,33.89,33.83,33.84,75400.0,17.5611,17.5663,17.5352,17.5404,75400.0
2010-05-20 10:00:00,33.85,33.86,33.77,33.78,107700.0,17.5456,17.5508,17.5041,17.5093,107700.0
2010-05-20 10:05:00,33.78,33.91,33.77,33.87,116900.0,17.5093,17.5767,17.5041,17.556,116900.0
2010-05-20 10:10:00,33.86,33.87,33.75,33.75,111600.0,17.5508,17.556,17.4938,17.4938,111600.0
2010-05-20 10:15:00,33.76,33.78,33.71,33.74,200100.0,17.4989,17.5093,17.473,17.4886,200100.0
2010-05-20 10:20:00,33.75,33.79,33.65,33.68,173400.0,17.4938,17.5145,17.4419,17.4575,173400.0
2010-05-20 10:25:00,33.68,33.76,33.62,33.76,106100.0,17.4575,17.4989,17.4264,17.4989,106100.0
2010-05-20 10:30:00,33.76,33.89,33.76,33.85,123600.0,17.4989,17.5663,17.4989,17.5456,123600.0
2010-05-20 10:35:00,33.86,33.89,33.84,33.88,149200.0,17.5508,17.5663,17.5404,17.5611,149200.0
2010-05-20 10:40:00,33.88,33.96,33.83,33.94,155400.0,17.5611,17.6026,17.5352,17.5922,155400.0
2010-05-20 10:45:00,33.95,33.95,33.88,33.88,101600.0,17.5974,17.5974,17.5611,17.5611,101600.0
2010-05-20 10:50:00,33.88,33.94,33.85,33.85,144000.0,17.5611,17.5922,17.5456,17.5456,144000.0
2010-05-20 10:55:00,33.87,33.9,33.82,33.89,124400.0,17.556,17.5715,17.53,17.5663,124400.0
2010-05-20 11:00:00,33.89,33.91,33.83,33.85,150500.0,17.5663,17.5767,17.5352,17.5456,150500.0
2010-05-20 11:05:00,33.85,33.91,33.83,33.85,104400.0,17.5456,17.5767,17.5352,17.5456,104400.0
2010-05-20 11:10:00,33.85,33.87,33.76,33.76,79400.0,17.5456,17.556,17.4989,17.4989,79400.0
2010-05-20 11:15:00,33.76,33.8,33.71,33.75,70400.0,17.4989,17.5197,17.473,17.4938,70400.0
2010-05-20 11:20:00,33.76,33.82,33.71,33.79,70600.0,17.4989,17.53,17.473,17.5145,70600.0
2010-05-20 11:25:00,33.79,33.9,33.75,33.88,99200.0,17.5145,17.5715,17.4938,17.5611,99200.0
2010-05-20 11:30:00,33.88,33.88,33.82,33.83,47300.0,17.5611,17.5611,17.53,17.5352,47300.0
2010-05-20 11:35:00,33.83,33.88,33.81,33.88,73600.0,17.5352,17.5611,17.5249,17.5611,73600.0
2010-05-20 11:40:00,33.88,33.9,33.86,33.87,93800.0,17.5611,17.5715,17.5508,17.556,93800.0
2010-05-20 11:45:00,33.87,33.9,33.86,33.87,65400.0,17.556,17.5715,17.5508,17.556,65400.0
2010-05-20 11:50:00,33.87,33.89,33.85,33.86,138500.0,17.556,17.5663,17.5456,17.5508,138500.0
2010-05-20 11:55:00,33.86,33.87,33.81,33.85,102800.0,17.5508,17.556,17.5249,17.5456,102800.0
2010-05-20 12:00:00,33.84,33.88,33.83,33.85,156600.0,17.5404,17.5611,17.5352,17.5456,156600.0
2010-05-20 12:05:00,33.85,33.92,33.84,33.9,78000.0,17.5456,17.5819,17.5404,17.5715,78000.0
2010-05-20 12:10:00,33.9,33.9,33.83,33.84,68500.0,17.5715,17.5715,17.5352,17.5404,68500.0
2010-05-20 12:15:00,33.84,33.85,33.75,33.8,112100.0,17.5404,17.5456,17.4938,17.5197,112100.0
2010-05-20 12:20:00,33.79,33.8,33.76,33.76,44200.0,17.5145,17.5197,17.4989,17.4989,44200.0
2010-05-20 12:25:00,33.76,33.82,33.76,33.81,83800.0,17.4989,17.53,17.4989,17.5249,83800.0
2010-05-20 12:30:00,33.81,33.82,33.76,33.78,75400.0,17.5249,17.53,17.4989,17.5093,75400.0
2010-05-20 12:35:00,33.78,33.88,33.77,33.87,88900.0,17.5093,17.5611,17.5041,17.556,88900.0
2010-05-20 12:40:00,33.87,33.88,33.79,33.79,52300.0,17.556,17.5611,17.5145,17.5145,52300.0
2010-05-20 12:45:00,33.78,33.81,33.75,33.78,102400.0,17.5093,17.5249,17.4938,17.5093,102400.0
2010-05-20 12:50:00,33.78,33.82,33.77,33.78,96300.0,17.5093,17.53,17.5041,17.5093,96300.0
2010-05-20 12:55:00,33.78,33.82,33.67,33.7,141000.0,17.5093,17.53,17.4523,17.4678,141000.0
2010-05-20 13:00:00,33.7,33.77,33.65,33.74,128800.0,17.4678,17.5041,17.4419,17.4886,128800.0
2010-05-20 13:05:00,33.73,33.77,33.72,33.74,87000.0,17.4834,17.5041,17.4782,17.4886,87000.0
2010-05-20 13:10:00,33.74,33.81,33.73,33.79,105500.0,17.4886,17.5249,17.4834,17.5145,105500.0
2010-05-20 13:15:00,33.79,33.85,33.78,33.82,95600.0,17.5145,17.5456,17.5093,17.53,95600.0
2010-05-20 13:20:00,33.82,33.86,33.79,33.83,154100.0,17.53,17.5508,17.5145,17.5352,154100.0
2010-05-20 13:25:00,33.83,33.97,33.82,33.89,236300.0,17.5352,17.6078,17.53,17.5663,236300.0
2010-05-20 13:30:00,33.89,33.97,33.86,33.87,189200.0,17.5663,17.6078,17.5508,17.556,189200.0
2010-05-20 13:35:00,33.86,33.87,33.78,33.79,124000.0,17.5508,17.556,17.5093,17.5145,124000.0
2010-05-20 13:40:00,33.8,33.92,33.79,33.92,121600.0,17.5197,17.5819,17.5145,17.5819,121600.0
2010-05-20 13:45:00,33.92,33.94,33.83,33.83,165900.0,17.5819,17.5922,17.5352,17.5352,165900.0
2010-05-20 13:50:00,33.84,33.86,33.76,33.84,174700.0,17.5404,17.5508,17.4989,17.5404,174700.0
2010-05-20 13:55:00,33.84,33.89,33.78,33.82,123800.0,17.5404,17.5663,17.5093,17.53,123800.0
2010-05-20 14:00:00,33.82,33.84,33.7,33.7,142300.0,17.53,17.5404,17.4678,17.4678,142300.0
2010-05-20 14:05:00,33.7,33.76,33.66,33.75,83800.0,17.4678,17.4989,17.4471,17.4938,83800.0
2010-05-20 14:10:00,33.75,33.89,33.74,33.89,118600.0,17.4938,17.5663,17.4886,17.5663,118600.0
2010-05-20 14:15:00,33.88,33.89,33.79,33.86,82500.0,17.5611,17.5663,17.5145,17.5508,82500.0
2010-05-20 14:20:00,33.86,33.91,33.84,33.86,90300.0,17.5508,17.5767,17.5404,17.5508,90300.0
2010-05-20 14:25:00,33.87,33.88,33.76,33.78,54000.0,17.556,17.5611,17.4989,17.5093,54000.0
2010-05-20 14:30:00,33.77,33.87,33.75,33.84,132400.0,17.5041,17.556,17.4938,17.5404,132400.0
2010-05-20 14:35:00,33.84,33.93,33.83,33.91,191600.0,17.5404,17.5871,17.5352,17.5767,191600.0
2010-05-20 14:40:00,33.91,33.93,33.83,33.85,211300.0,17.5767,17.5871,17.5352,17.5456,211300.0
2010-05-20 14:45:00,33.85,33.89,33.8,33.86,94800.0,17.5456,17.5663,17.5197,17.5508,94800.0
2010-05-20 14:50:00,33.85,33.96,33.84,33.86,146900.0,17.5456,17.6026,17.5404,17.5508,146900.0
2010-05-20 14:55:00,33.86,33.87,33.72,33.73,104900.0,17.5508,17.556,17.4782,17.4834,104900.0
2010-05-20 15:00:00,33.73,33.77,33.71,33.74,95000.0,17.4834,17.5041,17.473,17.4886,95000.0
2010-05-20 15:05:00,33.75,33.75,33.64,33.69,151400.0,17.4938,17.4938,17.4367,17.4627,151400.0
2010-05-20 15:10:00,33.7,33.71,33.65,33.67,140500.0,17.4678,17.473,17.4419,17.4523,140500.0
2010-05-20 15:15:00,33.67,33.74,33.63,33.71,133000.0,17.4523,17.4886,17.4316,17.473,133000.0
2010-05-20 15:20:00,33.72,33.77,33.67,33.76,150800.0,17.4782,17.5041,17.4523,17.4989,150800.0
2010-05-20 15:25:00,33.76,33.77,33.7,33.72,209300.0,17.4989,17.5041,17.4678,17.4782,209300.0
2010-05-20 15:30:00,33.73,33.77,33.71,33.76,193600.0,17.4834,17.5041,17.473,17.4989,193600.0
2010-05-20 15:35:00,33.76,33.76,33.68,33.73,162000.0,17.4989,17.4989,17.4575,17.4834,162000.0
2010-05-20 15:40:00,33.73,33.74,33.66,33.69,145500.0,17.4834,17.4886,17.4471,17.4627,145500.0
2010-05-20 15:45:00,33.68,33.69,33.58,33.62,299700.0,17.4575,17.4627,17.4056,17.4264,299700.0
2010-05-20 15:50:00,33.62,33.63,33.5,33.51,243300.0,17.4264,17.4316,17.3642,17.3694,243300.0
2010-05-20 15:55:00,33.51,33.51,33.4,33.4,488800.0,17.3694,17.3694,17.3123,17.3123,488800.0
2010-05-21 09:30:00,33.08,33.25,33.01,33.2,1092800.0,17.1465,17.2346,17.1102,17.2087,1092800.0
2010-05-21 09:35:00,33.2,33.28,33.08,33.25,111800.0,17.2087,17.2501,17.1465,17.2346,111800.0
2010-05-21 09:40:00,33.28,33.4,33.23,33.32,200200.0,17.2501,17.3123,17.2242,17.2709,200200.0
2010-05-21 09:45:00,33.32,33.38,33.27,33.34,89600.0,17.2709,17.302,17.245,17.2812,89600.0
2010-05-21 09:50:00,33.32,33.44,33.32,33.44,141400.0,17.2709,17.3331,17.2709,17.3331,141400.0
2010-05-21 09:55:00,33.43,33.56,33.38,33.43,116600.0,17.3279,17.3953,17.302,17.3279,116600.0
2010-05-21 10:00:00,33.43,33.43,33.34,33.42,67600.0,17.3279,17.3279,17.2812,17.3227,67600.0
2010-05-21 10:05:00,33.42,33.54,33.42,33.47,124400.0,17.3227,17.3849,17.3227,17.3486,124400.0
2010-05-21 10:10:00,33.47,33.47,33.24,33.28,110500.0,17.3486,17.3486,17.2294,17.2501,110500.0
2010-05-21 10:15:00,33.28,33.31,33.16,33.17,55500.0,17.2501,17.2657,17.1879,17.1931,55500.0
2010-05-21 10:20:00,33.17,33.17,33.05,33.06,112000.0,17.1931,17.1931,17.1309,17.1361,112000.0
2010-05-21 10:25:00,33.06,33.12,33.05,33.07,99000.0,17.1361,17.1672,17.1309,17.1413,99000.0
2010-05-21 10:30:00,33.06,33.2,33.05,33.17,100100.0,17.1361,17.2087,17.1309,17.1931,100100.0
2010-05-21 10:35:00,33.16,33.21,33.15,33.2,58900.0,17.1879,17.2139,17.1828,17.2087,58900.0
2010-05-21 10:40:00,33.19,33.2,33.08,33.1,40800.0,17.2035,17.2087,17.1465,17.1568,40800.0
2010-05-21 10:45:00,33.1,33.12,33.05,33.07,61300.0,17.1568,17.1672,17.1309,17.1413,61300.0
2010-05-21 10:50:00,33.06,33.09,33.01,33.06,83000.0,17.1361,17.1517,17.1102,17.1361,83000.0
2010-05-21 10:55:00,33.07,33.09,33.04,33.05,50900.0,17.1413,17.1517,17.1257,17.1309,50900.0
2010-05-21 11:00:00,33.06,33.13,33.05,33.06,55900.0,17.1361,17.1724,17.1309,17.1361,55900.0
2010-05-21 11:05:00,33.05,33.12,33.05,33.05,48400.0,17.1309,17.1672,17.1309,17.1309,48400.0
2010-05-21 11:10:00,33.06,33.08,33.01,33.08,42600.0,17.1361,17.1465,17.1102,17.1465,42600.0
2010-05-21 11:15:00,33.08,33.15,33.06,33.12,54300.0,17.1465,17.1828,17.1361,17.1672,54300.0
2010-05-21 11:20:00,33.11,33.19,33.08,33.16,68700.0,17.162,17.2035,17.1465,17.1879,68700.0
2010-05-21 11:25:00,33.15,33.21,33.08,33.19,45300.0,17.1828,17.2139,17.1465,17.2035,45300.0
2010-05-21 11:30:00,33.18,33.21,33.12,33.13,33000.0,17.1983,17.2139,17.1672,17.1724,33000.0
2010-05-21 11:35:00,33.14,33.28,33.12,33.28,47500.0,17.1776,17.2501,17.1672,17.2501,47500.0
2010-05-21 11:40:00,33.27,33.32,33.26,33.32,86600.0,17.245,17.2709,17.2398,17.2709,86600.0
2010-05-21 11:45:00,33.33,33.35,33.25,33.29,53000.0,17.2761,17.2864,17.2346,17.2553,53000.0
2010-05-21 11:50:00,33.29,33.37,33.29,33.31,49400.0,17.2553,17.2968,17.2553,17.2657,49400.0
2010-05-21 11:55:00,33.3,33.31,33.24,33.25,50100.0,17.2605,17.2657,17.2294,17.2346,50100.0
2010-05-21 12:00:00,33.25,33.27,33.2,33.25,53800.0,17.2346,17.245,17.2087,17.2346,53800.0
2010-05-21 12:05:00,33.24,33.26,33.2,33.21,35300.0,17.2294,17.2398,17.2087,17.2139,35300.0
2010-05-21 12:10:00,33.2,33.24,33.18,33.24,19500.0,17.2087,17.2294,17.1983,17.2294,19500.0
2010-05-21 12:15:00,33.24,33.29,33.24,33.28,26400.0,17.2294,17.2553,17.2294,17.2501,26400.0
2010-05-21 12:20:00,33.28,33.31,33.25,33.3,22000.0,17.2501,17.2657,17.2346,17.2605,22000.0
2010-05-21 12:25:00,33.29,33.33,33.28,33.33,28900.0,17.2553,17.2761,17.2501,17.2761,28900.0
2010-05-21 12:30:00,33.33,33.34,33.22,33.24,46400.0,17.2761,17.2812,17.219,17.2294,46400.0
2010-05-21 12:35:00,33.25,33.32,33.25,33.3,21100.0,17.2346,17.2709,17.2346,17.2605,21100.0
2010-05-21 12:40:00,33.3,33.36,33.3,33.34,16800.0,17.2605,17.2916,17.2605,17.2812,16800.0
2010-05-21 12:45:00,33.34,33.34,33.23,33.24,33700.0,17.2812,17.2812,17.2242,17.2294,33700.0
2010-05-21 12:50:00,33.24,33.26,33.21,33.25,46200.0,17.2294,17.2398,17.2139,17.2346,46200.0
2010-05-21 12:55:00,33.26,33.26,33.23,33.25,24700.0,17.2398,17.2398,17.2242,17.2346,24700.0
2010-05-21 13:00:00,33.25,33.25,33.15,33.18,44900.0,17.2346,17.2346,17.1828,17.1983,44900.0
2010-05-21 13:05:00,33.18,33.26,33.16,33.26,38000.0,17.1983,17.2398,17.1879,17.2398,38000.0
2010-05-21 13:10:00,33.26,33.3,33.26,33.28,53100.0,17.2398,17.2605,17.2398,17.2501,53100.0
2010-05-21 13:15:00,33.28,33.3,33.21,33.23,44000.0,17.2501,17.2605,17.2139,17.2242,44000.0
2010-05-21 13:20:00,33.23,33.24,33.16,33.2,46900.0,17.2242,17.2294,17.1879,17.2087,46900.0
2010-05-21 13:25:00,33.19,33.21,33.18,33.19,39400.0,17.2035,17.2139,17.1983,17.2035,39400.0
2010-05-21 13:30:00,33.19,33.25,33.19,33.25,79000.0,17.2035,17.2346,17.2035,17.2346,79000.0
2010-05-21 13:35:00,33.25,33.27,33.2,33.22,29400.0,17.2346,17.245,17.2087,17.219,29400.0
2010-05-21 13:40:00,33.22,33.27,33.22,33.27,28700.0,17.219,17.245,17.219,17.245,28700.0
2010-05-21 13:45:00,33.27,33.3,33.26,33.28,54400.0,17.245,17.2605,17.2398,17.2501,54400.0
2010-05-21 13:50:00,33.29,33.3,33.28,33.3,33900.0,17.2553,17.2605,17.2501,17.2605,33900.0
2010-05-21 13:55:00,33.3,33.31,33.28,33.3,34700.0,17.2605,17.2657,17.2501,17.2605,34700.0
2010-05-21 14:00:00,33.3,33.33,33.25,33.26,51400.0,17.2605,17.2761,17.2346,17.2398,51400.0
2010-05-21 14:05:00,33.26,33.27,33.2,33.24,39700.0,17.2398,17.245,17.2087,17.2294,39700.0
2010-05-21 14:10:00,33.24,33.27,33.21,33.21,42800.0,17.2294,17.245,17.2139,17.2139,42800.0
2010-05-21 14:15:00,33.22,33.23,33.19,33.23,38800.0,17.219,17.2242,17.2035,17.2242,38800.0
2010-05-21 14:20:00,33.23,33.24,33.19,33.23,42300.0,17.2242,17.2294,17.2035,17.2242,42300.0
2010-05-21 14:25:00,33.23,33.27,33.21,33.27,56700.0,17.2242,17.245,17.2139,17.245,56700.0
2010-05-21 14:30:00,33.27,33.31,33.26,33.29,33800.0,17.245,17.2657,17.2398,17.2553,33800.0
2010-05-21 14:35:00,33.29,33.31,33.26,33.28,47700.0,17.2553,17.2657,17.2398,17.2501,47700.0
2010-05-21 14:40:00,33.28,33.3,33.22,33.24,47700.0,17.2501,17.2605,17.219,17.2294,47700.0
2010-05-21 14:45:00,33.24,33.24,33.14,33.22,83600.0,17.2294,17.2294,17.1776,17.219,83600.0
2010-05-21 14:50:00,33.22,33.24,33.2,33.2,47400.0,17.219,17.2294,17.2087,17.2087,47400.0
2010-05-21 14:55:00,33.2,33.3,33.2,33.29,91200.0,17.2087,17.2605,17.2087,17.2553,91200.0
2010-05-21 15:00:00,33.28,33.31,33.25,33.3,73700.0,17.2501,17.2657,17.2346,17.2605,73700.0
2010-05-21 15:05:00,33.3,33.33,33.26,33.27,72400.0,17.2605,17.2761,17.2398,17.245,72400.0
2010-05-21 15:10:00,33.26,33.28,33.23,33.24,52300.0,17.2398,17.2501,17.2242,17.2294,52300.0
2010-05-21 15:15:00,33.24,33.24,33.1,33.15,65600.0,17.2294,17.2294,17.1568,17.1828,65600.0
2010-05-21 15:20:00,33.15,33.29,33.15,33.28,71400.0,17.1828,17.2553,17.1828,17.2501,71400.0
2010-05-21 15:25:00,33.27,33.3,33.23,33.24,77400.0,17.245,17.2605,17.2242,17.2294,77400.0
2010-05-21 15:30:00,33.24,33.27,33.2,33.23,140300.0,17.2294,17.245,17.2087,17.2242,140300.0
2010-05-21 15:35:00,33.22,33.27,33.21,33.24,166200.0,17.219,17.245,17.2139,17.2294,166200.0
2010-05-21 15:40:00,33.24,33.37,33.2,33.36,205200.0,17.2294,17.2968,17.2087,17.2916,205200.0
2010-05-21 15:45:00,33.36,33.46,33.36,33.38,186600.0,17.2916,17.3434,17.2916,17.302,186600.0
2010-05-21 15:50:00,33.38,33.54,33.37,33.53,230600.0,17.302,17.3849,17.2968,17.3797,230600.0
2010-05-21 15:55:00,33.52,33.62,33.52,33.62,302100.0,17.3745,17.4264,17.3745,17.4264,302100.0
2010-05-24 09:30:00,33.44,33.49,33.3,33.35,82500.0,17.3331,17.359,17.2605,17.2864,82500.0
2010-05-24 09:35:00,33.35,33.44,33.33,33.36,60200.0,17.2864,17.3331,17.2761,17.2916,60200.0
2010-05-24 09:40:00,33.37,33.39,33.23,33.23,82300.0,17.2968,17.3072,17.2242,17.2242,82300.0
2010-05-24 09:45:00,33.23,33.29,33.21,33.27,61700.0,17.2242,17.2553,17.2139,17.245,61700.0
2010-05-24 09:50:00,33.26,33.33,33.22,33.22,141700.0,17.2398,17.2761,17.219,17.219,141700.0
2010-05-24 09:55:00,33.23,33.25,33.19,33.22,116900.0,17.2242,17.2346,17.2035,17.219,116900.0
2010-05-24 10:00:00,33.22,33.28,33.2,33.21,254900.0,17.219,17.2501,17.2087,17.2139,254900.0
2010-05-24 10:05:00,33.22,33.32,33.22,33.31,152400.0,17.219,17.2709,17.219,17.2657,152400.0
2010-05-24 10:10:00,33.3,33.41,33.28,33.39,60000.0,17.2605,17.3175,17.2501,17.3072,60000.0
2010-05-24 10:15:00,33.39,33.42,33.38,33.42,107900.0,17.3072,17.3227,17.302,17.3227,107900.0
2010-05-24 10:20:00,33.43,33.45,33.38,33.42,45200.0,17.3279,17.3383,17.302,17.3227,45200.0
2010-05-24 10:25:00,33.43,33.45,33.37,33.38,58300.0,17.3279,17.3383,17.2968,17.302,58300.0
2010-05-24 10:30:00,33.39,33.41,33.34,33.35,49000.0,17.3072,17.3175,17.2812,17.2864,49000.0
2010-05-24 10:35:00,33.34,33.43,33.34,33.43,56200.0,17.2812,17.3279,17.2812,17.3279,56200.0
2010-05-24 10:40:00,33.42,33.43,33.37,33.38,79300.0,17.3227,17.3279,17.2968,17.302,79300.0
2010-05-24 10:45:00,33.37,33.38,33.33,33.35,66300.0,17.2968,17.302,17.2761,17.2864,66300.0
2010-05-24 10:50:00,33.34,33.38,33.31,33.33,87500.0,17.2812,17.302,17.2657,17.2761,87500.0
2010-05-24 10:55:00,33.33,33.37,33.32,33.36,54800.0,17.2761,17.2968,17.2709,17.2916,54800.0
2010-05-24 11:00:00,33.35,33.36,33.33,33.35,32500.0,17.2864,17.2916,17.2761,17.2864,32500.0
2010-05-24 11:05:00,33.35,33.37,33.35,33.36,43600.0,17.2864,17.2968,17.2864,17.2916,43600.0
2010-05-24 11:10:00,33.37,33.39,33.31,33.32,53500.0,17.2968,17.3072,17.2657,17.2709,53500.0
2010-05-24 11:15:00,33.32,33.32,33.26,33.29,52800.0,17.2709,17.2709,17.2398,17.2553,52800.0
2010-05-24 11:20:00,33.29,33.31,33.27,33.3,75200.0,17.2553,17.2657,17.245,17.2605,75200.0
2010-05-24 11:25:00,33.3,33.31,33.25,33.28,72900.0,17.2605,17.2657,17.2346,17.2501,72900.0
2010-05-24 11:30:00,33.28,33.3,33.25,33.27,47000.0,17.2501,17.2605,17.2346,17.245,47000.0
2010-05-24 11:35:00,33.27,33.35,33.27,33.34,53600.0,17.245,17.2864,17.245,17.2812,53600.0
2010-05-24 11:40:00,33.33,33.4,33.33,33.39,49500.0,17.2761,17.3123,17.2761,17.3072,49500.0
2010-05-24 11:45:00,33.39,33.44,33.38,33.44,73100.0,17.3072,17.3331,17.302,17.3331,73100.0
2010-05-24 11:50:00,33.44,33.45,33.4,33.41,123500.0,17.3331,17.3383,17.3123,17.3175,123500.0
2010-05-24 11:55:00,33.41,33.43,33.38,33.42,68400.0,17.3175,17.3279,17.302,17.3227,68400.0
2010-05-24 12:00:00,33.42,33.45,33.42,33.44,38100.0,17.3227,17.3383,17.3227,17.3331,38100.0
2010-05-24 12:05:00,33.45,33.49,33.43,33.49,78100.0,17.3383,17.359,17.3279,17.359,78100.0
2010-05-24 12:10:00,33.49,33.49,33.46,33.47,30200.0,17.359,17.359,17.3434,17.3486,30200.0
2010-05-24 12:15:00,33.48,33.49,33.41,33.43,27000.0,17.3538,17.359,17.3175,17.3279,27000.0
2010-05-24 12:20:00,33.43,33.43,33.37,33.37,33000.0,17.3279,17.3279,17.2968,17.2968,33000.0
2010-05-24 12:25:00,33.37,33.4,33.36,33.39,29600.0,17.2968,17.3123,17.2916,17.3072,29600.0
2010-05-24 12:30:00,33.4,33.42,33.37,33.38,14600.0,17.3123,17.3227,17.2968,17.302,14600.0
2010-05-24 12:35:00,33.37,33.38,33.34,33.35,21900.0,17.2968,17.302,17.2812,17.2864,21900.0
2010-05-24 12:40:00,33.35,33.36,33.32,33.33,19800.0,17.2864,17.2916,17.2709,17.2761,19800.0
2010-05-24 12:45:00,33.33,33.41,33.33,33.41,24000.0,17.2761,17.3175,17.2761,17.3175,24000.0
2010-05-24 12:50:00,33.42,33.54,33.41,33.54,46500.0,17.3227,17.3849,17.3175,17.3849,46500.0
2010-05-24 12:55:00,33.54,33.55,33.53,33.55,44200.0,17.3849,17.3901,17.3797,17.3901,44200.0
2010-05-24 13:00:00,33.55,33.6,33.55,33.55,29400.0,17.3901,17.416,17.3901,17.3901,29400.0
2010-05-24 13:05:00,33.54,33.55,33.49,33.52,33500.0,17.3849,17.3901,17.359,17.3745,33500.0
2010-05-24 13:10:00,33.51,33.53,33.49,33.51,17100.0,17.3694,17.3797,17.359,17.3694,17100.0
2010-05-24 13:15:00,33.51,33.51,33.44,33.45,31500.0,17.3694,17.3694,17.3331,17.3383,31500.0
2010-05-24 13:20:00,33.44,33.48,33.42,33.46,33800.0,17.3331,17.3538,17.3227,17.3434,33800.0
2010-05-24 13:25:00,33.46,33.52,33.46,33.48,38600.0,17.3434,17.3745,17.3434,17.3538,38600.0
2010-05-24 13:30:00,33.48,33.51,33.44,33.44,23300.0,17.3538,17.3694,17.3331,17.3331,23300.0
2010-05-24 13:35:00,33.44,33.48,33.42,33.48,22500.0,17.3331,17.3538,17.3227,17.3538,22500.0
2010-05-24 13:40:00,33.47,33.47,33.4,33.41,37400.0,17.3486,17.3486,17.3123,17.3175,37400.0
2010-05-24 13:45:00,33.39,33.4,33.35,33.35,48700.0,17.3072,17.3123,17.2864,17.2864,48700.0
2010-05-24 13:50:00,33.34,33.37,33.31,33.31,79200.0,17.2812,17.2968,17.2657,17.2657,79200.0
2010-05-24 13:55:00,33.31,33.36,33.3,33.34,33100.0,17.2657,17.2916,17.2605,17.2812,33100.0
2010-05-24 14:00:00,33.35,33.37,33.33,33.34,20000.0,17.2864,17.2968,17.2761,17.2812,20000.0
2010-05-24 14:05:00,33.33,33.35,33.32,33.35,26300.0,17.2761,17.2864,17.2709,17.2864,26300.0
2010-05-24 14:10:00,33.35,33.45,33.35,33.44,62300.0,17.2864,17.3383,17.2864,17.3331,62300.0
2010-05-24 14:15:00,33.43,33.44,33.42,33.43,21700.0,17.3279,17.3331,17.3227,17.3279,21700.0
2010-05-24 14:20:00,33.42,33.42,33.39,33.4,32700.0,17.3227,17.3227,17.3072,17.3123,32700.0
2010-05-24 14:25:00,33.4,33.4,33.34,33.35,114500.0,17.3123,17.3123,17.2812,17.2864,114500.0
2010-05-24 14:30:00,33.35,33.35,33.31,33.33,99400.0,17.2864,17.2864,17.2657,17.2761,99400.0
2010-05-24 14:35:00,33.33,33.35,33.3,33.31,186100.0,17.2761,17.2864,17.2605,17.2657,186100.0
2010-05-24 14:40:00,33.31,33.31,33.28,33.28,52100.0,17.2657,17.2657,17.2501,17.2501,52100.0
2010-05-24 14:45:00,33.28,33.29,33.23,33.25,210000.0,17.2501,17.2553,17.2242,17.2346,210000.0
2010-05-24 14:50:00,33.24,33.32,33.23,33.32,42400.0,17.2294,17.2709,17.2242,17.2709,42400.0
2010-05-24 14:55:00,33.32,33.33,33.27,33.28,117600.0,17.2709,17.2761,17.245,17.2501,117600.0
2010-05-24 15:00:00,33.28,33.29,33.21,33.23,97100.0,17.2501,17.2553,17.2139,17.2242,97100.0
2010-05-24 15:05:00,33.22,33.23,33.14,33.18,139200.0,17.219,17.2242,17.1776,17.1983,139200.0
2010-05-24 15:10:00,33.17,33.26,33.15,33.26,111100.0,17.1931,17.2398,17.1828,17.2398,111100.0
2010-05-24 15:15:00,33.25,33.27,33.23,33.24,145300.0,17.2346,17.245,17.2242,17.2294,145300.0
2010-05-24 15:20:00,33.24,33.25,33.21,33.23,165800.0,17.2294,17.2346,17.2139,17.2242,165800.0
2010-05-24 15:25:00,33.23,33.25,33.21,33.23,75000.0,17.2242,17.2346,17.2139,17.2242,75000.0
2010-05-24 15:30:00,33.24,33.3,33.22,33.28,145100.0,17.2294,17.2605,17.219,17.2501,145100.0
2010-05-24 15:35:00,33.28,33.33,33.27,33.3,137900.0,17.2501,17.2761,17.245,17.2605,137900.0
2010-05-24 15:40:00,33.29,33.33,33.28,33.31,142100.0,17.2553,17.2761,17.2501,17.2657,142100.0
2010-05-24 15:45:00,33.31,33.32,33.18,33.2,248800.0,17.2657,17.2709,17.1983,17.2087,248800.0
2010-05-24 15:50:00,33.2,33.2,33.11,33.11,261800.0,17.2087,17.2087,17.162,17.162,261800.0
2010-05-24 15:55:00,33.11,33.11,33.06,33.09,308900.0,17.162,17.162,17.1361,17.1517,308900.0
2010-05-25 09:30:00,32.86,33.07,32.75,32.82,297400.0,17.0324,17.1413,16.9754,17.0117,297400.0
2010-05-25 09:35:00,32.82,32.9,32.55,32.56,186700.0,17.0117,17.0532,16.8718,16.8769,186700.0
2010-05-25 09:40:00,32.55,32.65,32.49,32.59,219600.0,16.8718,16.9236,16.8407,16.8925,219600.0
2010-05-25 09:45:00,32.59,32.66,32.52,32.6,100300.0,16.8925,16.9288,16.8562,16.8977,100300.0
2010-05-25 09:50:00,32.59,32.63,32.55,32.56,127400.0,16.8925,16.9132,16.8718,16.8769,127400.0
2010-05-25 09:55:00,32.56,32.6,32.51,32.54,82400.0,16.8769,16.8977,16.851,16.8666,82400.0
2010-05-25 10:00:00,32.55,32.78,32.54,32.76,119700.0,16.8718,16.991,16.8666,16.9806,119700.0
2010-05-25 10:05:00,32.77,32.77,32.56,32.58,151800.0,16.9858,16.9858,16.8769,16.8873,151800.0
2010-05-25 10:10:00,32.58,32.61,32.5,32.6,115800.0,16.8873,16.9029,16.8458,16.8977,115800.0
2010-05-25 10:15:00,32.61,32.72,32.6,32.62,69700.0,16.9029,16.9599,16.8977,16.908,69700.0
2010-05-25 10:20:00,32.63,32.65,32.5,32.51,76800.0,16.9132,16.9236,16.8458,16.851,76800.0
2010-05-25 10:25:00,32.51,32.53,32.5,32.5,41800.0,16.851,16.8614,16.8458,16.8458,41800.0
2010-05-25 10:30:00,32.51,32.52,32.5,32.51,70800.0,16.851,16.8562,16.8458,16.851,70800.0
2010-05-25 10:35:00,32.51,32.56,32.5,32.51,55600.0,16.851,16.8769,16.8458,16.851,55600.0
2010-05-25 10:40:00,32.51,32.54,32.5,32.5,74100.0,16.851,16.8666,16.8458,16.8458,74100.0
2010-05-25 10:45:00,32.5,32.51,32.45,32.46,146900.0,16.8458,16.851,16.8199,16.8251,146900.0
2010-05-25 10:50:00,32.46,32.51,32.45,32.51,89400.0,16.8251,16.851,16.8199,16.851,89400.0
2010-05-25 10:55:00,32.5,32.61,32.49,32.6,67100.0,16.8458,16.9029,16.8407,16.8977,67100.0
2010-05-25 11:00:00,32.59,32.7,32.59,32.7,118400.0,16.8925,16.9495,16.8925,16.9495,118400.0
2010-05-25 11:05:00,32.7,32.77,32.7,32.73,107200.0,16.9495,16.9858,16.9495,16.9651,107200.0
2010-05-25 11:10:00,32.72,32.72,32.67,32.71,39300.0,16.9599,16.9599,16.934,16.9547,39300.0
2010-05-25 11:15:00,32.7,32.76,32.7,32.7,37500.0,16.9495,16.9806,16.9495,16.9495,37500.0
2010-05-25 11:20:00,32.71,32.72,32.62,32.66,43200.0,16.9547,16.9599,16.908,16.9288,43200.0
2010-05-25 11:25:00,32.65,32.76,32.64,32.76,31400.0,16.9236,16.9806,16.9184,16.9806,31400.0
2010-05-25 11:30:00,32.74,32.75,32.69,32.69,25800.0,16.9702,16.9754,16.9443,16.9443,25800.0
2010-05-25 11:35:00,32.68,32.7,32.65,32.67,35400.0,16.9391,16.9495,16.9236,16.934,35400.0
2010-05-25 11:40:00,32.67,32.71,32.67,32.67,52400.0,16.934,16.9547,16.934,16.934,52400.0
2010-05-25 11:45:00,32.68,32.69,32.66,32.67,43600.0,16.9391,16.9443,16.9288,16.934,43600.0
2010-05-25 11:50:00,32.68,32.71,32.66,32.71,41800.0,16.9391,16.9547,16.9288,16.9547,41800.0
2010-05-25 11:55:00,32.71,32.77,32.7,32.72,63000.0,16.9547,16.9858,16.9495,16.9599,63000.0
2010-05-25 12:00:00,32.72,32.78,32.72,32.75,37900.0,16.9599,16.991,16.9599,16.9754,37900.0
2010-05-25 12:05:00,32.75,32.75,32.72,32.74,64600.0,16.9754,16.9754,16.9599,16.9702,64600.0
2010-05-25 12:10:00,32.74,32.74,32.7,32.7,34100.0,16.9702,16.9702,16.9495,16.9495,34100.0
2010-05-25 12:15:00,32.7,32.71,32.67,32.68,47300.0,16.9495,16.9547,16.934,16.9391,47300.0
2010-05-25 12:20:00,32.67,32.71,32.65,32.66,55600.0,16.934,16.9547,16.9236,16.9288,55600.0
2010-05-25 12:25:00,32.65,32.69,32.61,32.62,66300.0,16.9236,16.9443,16.9029,16.908,66300.0
2010-05-25 12:30:00,32.61,32.63,32.59,32.61,48600.0,16.9029,16.9132,16.8925,16.9029,48600.0
2010-05-25 12:35:00,32.61,32.62,32.58,32.59,20800.0,16.9029,16.908,16.8873,16.8925,20800.0
2010-05-25 12:40:00,32.6,32.6,32.54,32.54,55900.0,16.8977,16.8977,16.8666,16.8666,55900.0
2010-05-25 12:45:00,32.54,32.61,32.52,32.6,28300.0,16.8666,16.9029,16.8562,16.8977,28300.0
2010-05-25 12:50:00,32.6,32.61,32.57,32.58,24900.0,16.8977,16.9029,16.8821,16.8873,24900.0
2010-05-25 12:55:00,32.57,32.61,32.55,32.57,37900.0,16.8821,16.9029,16.8718,16.8821,37900.0
2010-05-25 13:00:00,32.57,32.61,32.52,32.58,55700.0,16.8821,16.9029,16.8562,16.8873,55700.0
2010-05-25 13:05:00,32.57,32.59,32.54,32.56,47100.0,16.8821,16.8925,16.8666,16.8769,47100.0
2010-05-25 13:10:00,32.56,32.63,32.55,32.62,45000.0,16.8769,16.9132,16.8718,16.908,45000.0
2010-05-25 13:15:00,32.62,32.63,32.55,32.57,59600.0,16.908,16.9132,16.8718,16.8821,59600.0
2010-05-25 13:20:00,32.57,32.61,32.55,32.61,43600.0,16.8821,16.9029,16.8718,16.9029,43600.0
2010-05-25 13:25:00,32.61,32.66,32.6,32.65,32400.0,16.9029,16.9288,16.8977,16.9236,32400.0
2010-05-25 13:30:00,32.65,32.66,32.55,32.58,62200.0,16.9236,16.9288,16.8718,16.8873,62200.0
2010-05-25 13:35:00,32.58,32.58,32.53,32.56,60400.0,16.8873,16.8873,16.8614,16.8769,60400.0
2010-05-25 13:40:00,32.57,32.59,32.53,32.56,47800.0,16.8821,16.8925,16.8614,16.8769,47800.0
2010-05-25 13:45:00,32.57,32.61,32.54,32.58,42300.0,16.8821,16.9029,16.8666,16.8873,42300.0
2010-05-25 13:50:00,32.58,32.62,32.55,32.59,36300.0,16.8873,16.908,16.8718,16.8925,36300.0
2010-05-25 13:55:00,32.6,32.64,32.6,32.61,40900.0,16.8977,16.9184,16.8977,16.9029,40900.0
2010-05-25 14:00:00,32.6,32.64,32.57,32.62,47200.0,16.8977,16.9184,16.8821,16.908,47200.0
2010-05-25 14:05:00,32.63,32.67,32.59,32.6,44500.0,16.9132,16.934,16.8925,16.8977,44500.0
2010-05-25 14:10:00,32.6,32.68,32.6,32.67,38300.0,16.8977,16.9391,16.8977,16.934,38300.0
2010-05-25 14:15:00,32.67,32.71,32.64,32.7,36100.0,16.934,16.9547,16.9184,16.9495,36100.0
2010-05-25 14:20:00,32.7,32.71,32.62,32.63,42700.0,16.9495,16.9547,16.908,16.9132,42700.0
2010-05-25 14:25:00,32.63,32.71,32.62,32.66,71800.0,16.9132,16.9547,16.908,16.9288,71800.0
2010-05-25 14:30:00,32.65,32.69,32.62,32.62,64300.0,16.9236,16.9443,16.908,16.908,64300.0
2010-05-25 14:35:00,32.62,32.67,32.62,32.62,49300.0,16.908,16.934,16.908,16.908,49300.0
2010-05-25 14:40:00,32.62,32.71,32.62,32.69,48000.0,16.908,16.9547,16.908,16.9443,48000.0
2010-05-25 14:45:00,32.69,32.78,32.67,32.78,69200.0,16.9443,16.991,16.934,16.991,69200.0
2010-05-25 14:50:00,32.78,32.79,32.73,32.77,96600.0,16.991,16.9962,16.9651,16.9858,96600.0
2010-05-25 14:55:00,32.77,32.77,32.71,32.72,57200.0,16.9858,16.9858,16.9547,16.9599,57200.0
2010-05-25 15:00:00,32.71,32.77,32.71,32.73,84300.0,16.9547,16.9858,16.9547,16.9651,84300.0
2010-05-25 15:05:00,32.73,32.81,32.73,32.79,121900.0,16.9651,17.0065,16.9651,16.9962,121900.0
2010-05-25 15:10:00,32.79,32.8,32.73,32.73,115200.0,16.9962,17.0013,16.9651,16.9651,115200.0
2010-05-25 15:15:00,32.74,32.76,32.69,32.73,124900.0,16.9702,16.9806,16.9443,16.9651,124900.0
2010-05-25 15:20:00,32.73,32.85,32.73,32.83,143200.0,16.9651,17.0273,16.9651,17.0169,143200.0
2010-05-25 15:25:00,32.83,32.9,32.82,32.9,89900.0,17.0169,17.0532,17.0117,17.0532,89900.0
2010-05-25 15:30:00,32.9,32.96,32.88,32.92,174600.0,17.0532,17.0843,17.0428,17.0635,174600.0
2010-05-25 15:35:00,32.93,32.93,32.82,32.85,107800.0,17.0687,17.0687,17.0117,17.0273,107800.0
2010-05-25 15:40:00,32.85,32.92,32.84,32.87,99900.0,17.0273,17.0635,17.0221,17.0376,99900.0
2010-05-25 15:45:00,32.87,32.92,32.86,32.92,244200.0,17.0376,17.0635,17.0324,17.0635,244200.0
2010-05-25 15:50:00,32.92,32.92,32.84,32.9,233900.0,17.0635,17.0635,17.0221,17.0532,233900.0
2010-05-25 15:55:00,32.9,33.0,32.9,32.98,364000.0,17.0532,17.105,17.0532,17.0946,364000.0
2010-05-26 09:30:00,33.2,33.2,32.93,32.97,105500.0,17.2087,17.2087,17.0687,17.0895,105500.0
2010-05-26 09:35:00,32.96,33.12,32.94,33.07,59300.0,17.0843,17.1672,17.0739,17.1413,59300.0
2010-05-26 09:40:00,33.06,33.07,32.97,33.03,62800.0,17.1361,17.1413,17.0895,17.1206,62800.0
2010-05-26 09:45:00,33.01,33.01,32.93,32.97,51000.0,17.1102,17.1102,17.0687,17.0895,51000.0
2010-05-26 09:50:00,32.98,33.05,32.97,33.02,34700.0,17.0946,17.1309,17.0895,17.1154,34700.0
2010-05-26 09:55:00,33.02,33.05,33.01,33.02,51800.0,17.1154,17.1309,17.1102,17.1154,51800.0
2010-05-26 10:00:00,33.02,33.09,33.0,33.02,231700.0,17.1154,17.1517,17.105,17.1154,231700.0
2010-05-26 10:05:00,33.02,33.02,32.97,33.0,61800.0,17.1154,17.1154,17.0895,17.105,61800.0
2010-05-26 10:10:00,33.0,33.0,32.95,32.98,67800.0,17.105,17.105,17.0791,17.0946,67800.0
2010-05-26 10:15:00,32.98,33.0,32.94,32.94,202300.0,17.0946,17.105,17.0739,17.0739,202300.0
2010-05-26 10:20:00,32.94,32.95,32.93,32.95,116100.0,17.0739,17.0791,17.0687,17.0791,116100.0
2010-05-26 10:25:00,32.94,32.96,32.93,32.93,140200.0,17.0739,17.0843,17.0687,17.0687,140200.0
2010-05-26 10:30:00,32.93,32.96,32.93,32.96,65100.0,17.0687,17.0843,17.0687,17.0843,65100.0
2010-05-26 10:35:00,32.95,32.98,32.94,32.96,139900.0,17.0791,17.0946,17.0739,17.0843,139900.0
2010-05-26 10:40:00,32.96,32.97,32.94,32.96,151600.0,17.0843,17.0895,17.0739,17.0843,151600.0
2010-05-26 10:45:00,32.96,33.05,32.95,33.02,234200.0,17.0843,17.1309,17.0791,17.1154,234200.0
2010-05-26 10:50:00,33.02,33.06,33.0,33.0,78800.0,17.1154,17.1361,17.105,17.105,78800.0
2010-05-26 10:55:00,33.01,33.01,32.98,33.0,54000.0,17.1102,17.1102,17.0946,17.105,54000.0
2010-05-26 11:00:00,33.01,33.02,32.97,32.98,91300.0,17.1102,17.1154,17.0895,17.0946,91300.0
2010-05-26 11:05:00,32.98,32.99,32.96,32.98,203500.0,17.0946,17.0998,17.0843,17.0946,203500.0
2010-05-26 11:10:00,32.98,32.98,32.97,32.97,65500.0,17.0946,17.0946,17.0895,17.0895,65500.0
2010-05-26 11:15:00,32.97,33.02,32.97,32.99,145800.0,17.0895,17.1154,17.0895,17.0998,145800.0
2010-05-26 11:20:00,33.0,33.0,32.94,32.94,151500.0,17.105,17.105,17.0739,17.0739,151500.0
2010-05-26 11:25:00,32.93,32.95,32.89,32.9,185200.0,17.0687,17.0791,17.048,17.0532,185200.0
2010-05-26 11:30:00,32.89,32.91,32.85,32.87,50200.0,17.048,17.0584,17.0273,17.0376,50200.0
2010-05-26 11:35:00,32.86,32.89,32.84,32.89,45200.0,17.0324,17.048,17.0221,17.048,45200.0
2010-05-26 11:40:00,32.89,32.91,32.89,32.9,33600.0,17.048,17.0584,17.048,17.0532,33600.0
2010-05-26 11:45:00,32.9,32.92,32.8,32.82,88100.0,17.0532,17.0635,17.0013,17.0117,88100.0
2010-05-26 11:50:00,32.82,32.87,32.8,32.85,49400.0,17.0117,17.0376,17.0013,17.0273,49400.0
2010-05-26 11:55:00,32.86,32.91,32.85,32.9,30700.0,17.0324,17.0584,17.0273,17.0532,30700.0
2010-05-26 12:00:00,32.91,32.94,32.9,32.94,28400.0,17.0584,17.0739,17.0532,17.0739,28400.0
2010-05-26 12:05:00,32.94,32.98,32.94,32.98,21200.0,17.0739,17.0946,17.0739,17.0946,21200.0
2010-05-26 12:10:00,32.97,32.97,32.95,32.96,18600.0,17.0895,17.0895,17.0791,17.0843,18600.0
2010-05-26 12:15:00,32.96,32.99,32.95,32.99,32300.0,17.0843,17.0998,17.0791,17.0998,32300.0
2010-05-26 12:20:00,32.99,33.01,32.97,32.97,68400.0,17.0998,17.1102,17.0895,17.0895,68400.0
2010-05-26 12:25:00,32.97,32.98,32.92,32.94,22700.0,17.0895,17.0946,17.0635,17.0739,22700.0
2010-05-26 12:30:00,32.94,32.94,32.91,32.92,23000.0,17.0739,17.0739,17.0584,17.0635,23000.0
2010-05-26 12:35:00,32.92,32.99,32.92,32.99,164600.0,17.0635,17.0998,17.0635,17.0998,164600.0
2010-05-26 12:40:00,32.99,32.99,32.91,32.93,56800.0,17.0998,17.0998,17.0584,17.0687,56800.0
2010-05-26 12:45:00,32.94,32.96,32.93,32.94,23600.0,17.0739,17.0843,17.0687,17.0739,23600.0
2010-05-26 12:50:00,32.94,32.96,32.9,32.9,126700.0,17.0739,17.0843,17.0532,17.0532,126700.0
2010-05-26 12:55:00,32.91,32.91,32.88,32.91,28600.0,17.0584,17.0584,17.0428,17.0584,28600.0
2010-05-26 13:00:00,32.91,32.95,32.89,32.91,61500.0,17.0584,17.0791,17.048,17.0584,61500.0
2010-05-26 13:05:00,32.91,32.93,32.9,32.92,36100.0,17.0584,17.0687,17.0532,17.0635,36100.0
2010-05-26 13:10:00,32.91,32.92,32.87,32.87,49700.0,17.0584,17.0635,17.0376,17.0376,49700.0
2010-05-26 13:15:00,32.88,32.89,32.85,32.85,102700.0,17.0428,17.048,17.0273,17.0273,102700.0
2010-05-26 13:20:00,32.85,32.91,32.85,32.9,46200.0,17.0273,17.0584,17.0273,17.0532,46200.0
2010-05-26 13:25:00,32.91,32.91,32.86,32.86,41200.0,17.0584,17.0584,17.0324,17.0324,41200.0
2010-05-26 13:30:00,32.86,32.87,32.83,32.87,154200.0,17.0324,17.0376,17.0169,17.0376,154200.0
2010-05-26 13:35:00,32.86,32.99,32.86,32.99,151600.0,17.0324,17.0998,17.0324,17.0998,151600.0
2010-05-26 13:40:00,32.99,33.0,32.95,32.97,123700.0,17.0998,17.105,17.0791,17.0895,123700.0
2010-05-26 13:45:00,32.97,32.97,32.93,32.95,60300.0,17.0895,17.0895,17.0687,17.0791,60300.0
2010-05-26 13:50:00,32.95,32.97,32.93,32.95,140800.0,17.0791,17.0895,17.0687,17.0791,140800.0
2010-05-26 13:55:00,32.95,33.0,32.94,32.96,66200.0,17.0791,17.105,17.0739,17.0843,66200.0
2010-05-26 14:00:00,32.96,32.99,32.92,32.92,124200.0,17.0843,17.0998,17.0635,17.0635,124200.0
2010-05-26 14:05:00,32.92,33.0,32.92,32.97,86900.0,17.0635,17.105,17.0635,17.0895,86900.0
2010-05-26 14:10:00,32.97,32.98,32.89,32.9,93900.0,17.0895,17.0946,17.048,17.0532,93900.0
2010-05-26 14:15:00,32.89,32.94,32.89,32.92,105900.0,17.048,17.0739,17.048,17.0635,105900.0
2010-05-26 14:20:00,32.92,32.94,32.86,32.9,95400.0,17.0635,17.0739,17.0324,17.0532,95400.0
2010-05-26 14:25:00,32.9,32.94,32.87,32.92,70700.0,17.0532,17.0739,17.0376,17.0635,70700.0
2010-05-26 14:30:00,32.91,32.93,32.81,32.82,85800.0,17.0584,17.0687,17.0065,17.0117,85800.0
2010-05-26 14:35:00,32.82,32.83,32.75,32.81,113400.0,17.0117,17.0169,16.9754,17.0065,113400.0
2010-05-26 14:40:00,32.81,32.82,32.71,32.77,110500.0,17.0065,17.0117,16.9547,16.9858,110500.0
2010-05-26 14:45:00,32.76,32.8,32.73,32.79,72000.0,16.9806,17.0013,16.9651,16.9962,72000.0
2010-05-26 14:50:00,32.8,32.84,32.78,32.84,41600.0,17.0013,17.0221,16.991,17.0221,41600.0
2010-05-26 14:55:00,32.83,32.87,32.83,32.86,81200.0,17.0169,17.0376,17.0169,17.0324,81200.0
2010-05-26 15:00:00,32.86,32.95,32.86,32.89,94400.0,17.0324,17.0791,17.0324,17.048,94400.0
2010-05-26 15:05:00,32.88,32.89,32.83,32.84,139100.0,17.0428,17.048,17.0169,17.0221,139100.0
2010-05-26 15:10:00,32.84,32.88,32.82,32.86,76500.0,17.0221,17.0428,17.0117,17.0324,76500.0
2010-05-26 15:15:00,32.86,32.87,32.8,32.81,114700.0,17.0324,17.0376,17.0013,17.0065,114700.0
2010-05-26 15:20:00,32.8,32.85,32.8,32.8,118700.0,17.0013,17.0273,17.0013,17.0013,118700.0
2010-05-26 15:25:00,32.8,32.81,32.62,32.63,157900.0,17.0013,17.0065,16.908,16.9132,157900.0
2010-05-26 15:30:00,32.63,32.66,32.58,32.59,241100.0,16.9132,16.9288,16.8873,16.8925,241100.0
2010-05-26 15:35:00,32.58,32.64,32.54,32.64,189500.0,16.8873,16.9184,16.8666,16.9184,189500.0
2010-05-26 15:40:00,32.63,32.77,32.63,32.76,147000.0,16.9132,16.9858,16.9132,16.9806,147000.0
2010-05-26 15:45:00,32.76,32.77,32.72,32.75,153000.0,16.9806,16.9858,16.9599,16.9754,153000.0
2010-05-26 15:50:00,32.75,32.76,32.69,32.72,160700.0,16.9754,16.9806,16.9443,16.9599,160700.0
2010-05-26 15:55:00,32.71,32.73,32.65,32.65,293700.0,16.9547,16.9651,16.9236,16.9236,293700.0
2010-05-27 09:30:00,32.97,33.09,32.9,32.92,96600.0,17.0895,17.1517,17.0532,17.0635,96600.0
2010-05-27 09:35:00,32.93,33.0,32.91,32.95,85000.0,17.0687,17.105,17.0584,17.0791,85000.0
2010-05-27 09:40:00,32.96,32.98,32.86,32.94,70600.0,17.0843,17.0946,17.0324,17.0739,70600.0
2010-05-27 09:45:00,32.94,32.98,32.9,32.9,62300.0,17.0739,17.0946,17.0532,17.0532,62300.0
2010-05-27 09:50:00,32.91,32.94,32.83,32.83,51100.0,17.0584,17.0739,17.0169,17.0169,51100.0
2010-05-27 09:55:00,32.83,32.94,32.76,32.85,78300.0,17.0169,17.0739,16.9806,17.0273,78300.0
2010-05-27 10:00:00,32.88,32.88,32.72,32.78,49700.0,17.0428,17.0428,16.9599,16.991,49700.0
2010-05-27 10:05:00,32.8,32.88,32.8,32.82,52500.0,17.0013,17.0428,17.0013,17.0117,52500.0
2010-05-27 10:10:00,32.81,32.91,32.81,32.9,42500.0,17.0065,17.0584,17.0065,17.0532,42500.0
2010-05-27 10:15:00,32.9,32.92,32.87,32.87,83400.0,17.0532,17.0635,17.0376,17.0376,83400.0
2010-05-27 10:20:00,32.87,32.88,32.83,32.86,48100.0,17.0376,17.0428,17.0169,17.0324,48100.0
2010-05-27 10:25:00,32.87,33.0,32.87,33.0,60900.0,17.0376,17.105,17.0376,17.105,60900.0
2010-05-27 10:30:00,33.0,33.04,32.98,33.0,65800.0,17.105,17.1257,17.0946,17.105,65800.0
2010-05-27 10:35:00,33.0,33.02,32.97,32.99,160200.0,17.105,17.1154,17.0895,17.0998,160200.0
2010-05-27 10:40:00,32.99,33.0,32.98,33.0,29200.0,17.0998,17.105,17.0946,17.105,29200.0
2010-05-27 10:45:00,33.0,33.02,32.99,33.01,49300.0,17.105,17.1154,17.0998,17.1102,49300.0
2010-05-27 10:50:00,33.0,33.02,32.99,33.0,68300.0,17.105,17.1154,17.0998,17.105,68300.0
2010-05-27 10:55:00,32.99,33.01,32.99,32.99,35700.0,17.0998,17.1102,17.0998,17.0998,35700.0
2010-05-27 11:00:00,32.99,33.03,32.96,33.01,96100.0,17.0998,17.1206,17.0843,17.1102,96100.0
2010-05-27 11:05:00,33.01,33.03,32.97,32.98,40900.0,17.1102,17.1206,17.0895,17.0946,40900.0
2010-05-27 11:10:00,32.97,32.99,32.9,32.91,37000.0,17.0895,17.0998,17.0532,17.0584,37000.0
2010-05-27 11:15:00,32.92,32.97,32.88,32.91,40600.0,17.0635,17.0895,17.0428,17.0584,40600.0
2010-05-27 11:20:00,32.91,32.96,32.89,32.95,33200.0,17.0584,17.0843,17.048,17.0791,33200.0
2010-05-27 11:25:00,32.95,33.0,32.93,33.0,38900.0,17.0791,17.105,17.0687,17.105,38900.0
2010-05-27 11:30:00,33.0,33.04,32.93,32.94,43400.0,17.105,17.1257,17.0687,17.0739,43400.0
2010-05-27 11:35:00,32.94,32.96,32.88,32.89,37000.0,17.0739,17.0843,17.0428,17.048,37000.0
2010-05-27 11:40:00,32.87,32.88,32.81,32.81,33400.0,17.0376,17.0428,17.0065,17.0065,33400.0
2010-05-27 11:45:00,32.81,32.86,32.81,32.86,29100.0,17.0065,17.0324,17.0065,17.0324,29100.0
2010-05-27 11:50:00,32.86,32.9,32.85,32.87,32000.0,17.0324,17.0532,17.0273,17.0376,32000.0
2010-05-27 11:55:00,32.88,32.88,32.83,32.86,43100.0,17.0428,17.0428,17.0169,17.0324,43100.0
2010-05-27 12:00:00,32.86,32.87,32.83,32.85,23800.0,17.0324,17.0376,17.0169,17.0273,23800.0
2010-05-27 12:05:00,32.84,32.85,32.82,32.83,26900.0,17.0221,17.0273,17.0117,17.0169,26900.0
2010-05-27 12:10:00,32.82,32.83,32.78,32.81,27100.0,17.0117,17.0169,16.991,17.0065,27100.0
2010-05-27 12:15:00,32.81,32.81,32.8,32.81,116100.0,17.0065,17.0065,17.0013,17.0065,116100.0
2010-05-27 12:20:00,32.81,32.83,32.79,32.8,78200.0,17.0065,17.0169,16.9962,17.0013,78200.0
2010-05-27 12:25:00,32.8,32.86,32.79,32.86,56300.0,17.0013,17.0324,16.9962,17.0324,56300.0
2010-05-27 12:30:00,32.86,32.86,32.81,32.81,47000.0,17.0324,17.0324,17.0065,17.0065,47000.0
2010-05-27 12:35:00,32.81,32.83,32.8,32.8,33500.0,17.0065,17.0169,17.0013,17.0013,33500.0
2010-05-27 12:40:00,32.81,32.82,32.79,32.8,42000.0,17.0065,17.0117,16.9962,17.0013,42000.0
2010-05-27 12:45:00,32.8,32.84,32.8,32.84,27500.0,17.0013,17.0221,17.0013,17.0221,27500.0
2010-05-27 12:50:00,32.84,32.84,32.8,32.81,50000.0,17.0221,17.0221,17.0013,17.0065,50000.0
2010-05-27 12:55:00,32.81,32.84,32.8,32.83,45500.0,17.0065,17.0221,17.0013,17.0169,45500.0
2010-05-27 13:00:00,32.83,32.85,32.81,32.84,63600.0,17.0169,17.0273,17.0065,17.0221,63600.0
2010-05-27 13:05:00,32.85,32.85,32.76,32.76,67400.0,17.0273,17.0273,16.9806,16.9806,67400.0
2010-05-27 13:10:00,32.76,32.81,32.76,32.81,33000.0,16.9806,17.0065,16.9806,17.0065,33000.0
2010-05-27 13:15:00,32.81,32.86,32.8,32.85,37100.0,17.0065,17.0324,17.0013,17.0273,37100.0
2010-05-27 13:20:00,32.85,32.9,32.85,32.87,48600.0,17.0273,17.0532,17.0273,17.0376,48600.0
2010-05-27 13:25:00,32.88,32.89,32.85,32.87,33100.0,17.0428,17.048,17.0273,17.0376,33100.0
2010-05-27 13:30:00,32.86,32.86,32.84,32.85,20500.0,17.0324,17.0324,17.0221,17.0273,20500.0
2010-05-27 13:35:00,32.85,32.92,32.85,32.91,42900.0,17.0273,17.0635,17.0273,17.0584,42900.0
2010-05-27 13:40:00,32.9,32.9,32.83,32.84,28500.0,17.0532,17.0532,17.0169,17.0221,28500.0
2010-05-27 13:45:00,32.85,32.85,32.79,32.79,45600.0,17.0273,17.0273,16.9962,16.9962,45600.0
2010-05-27 13:50:00,32.79,32.8,32.77,32.8,44400.0,16.9962,17.0013,16.9858,17.0013,44400.0
2010-05-27 13:55:00,32.79,32.83,32.79,32.82,40800.0,16.9962,17.0169,16.9962,17.0117,40800.0
2010-05-27 14:00:00,32.82,32.84,32.8,32.8,34900.0,17.0117,17.0221,17.0013,17.0013,34900.0
2010-05-27 14:05:00,32.81,32.88,32.8,32.86,97900.0,17.0065,17.0428,17.0013,17.0324,97900.0
2010-05-27 14:10:00,32.86,32.92,32.85,32.89,78700.0,17.0324,17.0635,17.0273,17.048,78700.0
2010-05-27 14:15:00,32.9,32.9,32.88,32.88,65300.0,17.0532,17.0532,17.0428,17.0428,65300.0
2010-05-27 14:20:00,32.88,32.9,32.85,32.87,118700.0,17.0428,17.0532,17.0273,17.0376,118700.0
2010-05-27 14:25:00,32.88,32.88,32.84,32.85,49800.0,17.0428,17.0428,17.0221,17.0273,49800.0
2010-05-27 14:30:00,32.85,32.85,32.79,32.79,133800.0,17.0273,17.0273,16.9962,16.9962,133800.0
2010-05-27 14:35:00,32.8,32.86,32.79,32.85,56000.0,17.0013,17.0324,16.9962,17.0273,56000.0
2010-05-27 14:40:00,32.85,32.88,32.83,32.83,43300.0,17.0273,17.0428,17.0169,17.0169,43300.0
2010-05-27 14:45:00,32.84,32.85,32.83,32.84,35100.0,17.0221,17.0273,17.0169,17.0221,35100.0
2010-05-27 14:50:00,32.84,32.84,32.77,32.78,33900.0,17.0221,17.0221,16.9858,16.991,33900.0
2010-05-27 14:55:00,32.78,32.81,32.77,32.8,61700.0,16.991,17.0065,16.9858,17.0013,61700.0
2010-05-27 15:00:00,32.8,32.83,32.78,32.82,71100.0,17.0013,17.0169,16.991,17.0117,71100.0
2010-05-27 15:05:00,32.81,32.83,32.81,32.82,41900.0,17.0065,17.0169,17.0065,17.0117,41900.0
2010-05-27 15:10:00,32.83,32.83,32.78,32.83,65500.0,17.0169,17.0169,16.991,17.0169,65500.0
2010-05-27 15:15:00,32.83,32.85,32.79,32.8,77000.0,17.0169,17.0273,16.9962,17.0013,77000.0
2010-05-27 15:20:00,32.79,32.8,32.75,32.78,129000.0,16.9962,17.0013,16.9754,16.991,129000.0
2010-05-27 15:25:00,32.77,32.78,32.72,32.73,88600.0,16.9858,16.991,16.9599,16.9651,88600.0
2010-05-27 15:30:00,32.73,32.76,32.73,32.74,123200.0,16.9651,16.9806,16.9651,16.9702,123200.0
2010-05-27 15:35:00,32.74,32.78,32.74,32.77,123900.0,16.9702,16.991,16.9702,16.9858,123900.0
2010-05-27 15:40:00,32.76,32.8,32.76,32.79,150700.0,16.9806,17.0013,16.9806,16.9962,150700.0
2010-05-27 15:45:00,32.79,32.8,32.77,32.78,128400.0,16.9962,17.0013,16.9858,16.991,128400.0
2010-05-27 15:50:00,32.79,32.86,32.78,32.86,169600.0,16.9962,17.0324,16.991,17.0324,169600.0
2010-05-27 15:55:00,32.86,32.94,32.85,32.93,289000.0,17.0324,17.0739,17.0273,17.0687,289000.0
2010-05-28 09:30:00,33.0,33.02,32.95,32.98,102300.0,17.105,17.1154,17.0791,17.0946,102300.0
2010-05-28 09:35:00,32.98,33.07,32.97,32.98,89600.0,17.0946,17.1413,17.0895,17.0946,89600.0
2010-05-28 09:40:00,32.99,33.03,32.92,32.96,69700.0,17.0998,17.1206,17.0635,17.0843,69700.0
2010-05-28 09:45:00,32.96,32.98,32.82,32.96,117700.0,17.0843,17.0946,17.0117,17.0843,117700.0
2010-05-28 09:50:00,32.97,32.98,32.87,32.87,83200.0,17.0895,17.0946,17.0376,17.0376,83200.0
2010-05-28 09:55:00,32.87,32.93,32.84,32.91,89000.0,17.0376,17.0687,17.0221,17.0584,89000.0
2010-05-28 10:00:00,32.91,32.92,32.82,32.86,79700.0,17.0584,17.0635,17.0117,17.0324,79700.0
2010-05-28 10:05:00,32.87,32.87,32.83,32.83,65600.0,17.0376,17.0376,17.0169,17.0169,65600.0
2010-05-28 10:10:00,32.83,32.85,32.79,32.84,202200.0,17.0169,17.0273,16.9962,17.0221,202200.0
2010-05-28 10:15:00,32.84,32.86,32.78,32.78,72400.0,17.0221,17.0324,16.991,16.991,72400.0
2010-05-28 10:20:00,32.78,32.82,32.77,32.82,46500.0,16.991,17.0117,16.9858,17.0117,46500.0
2010-05-28 10:25:00,32.82,32.87,32.81,32.84,102400.0,17.0117,17.0376,17.0065,17.0221,102400.0
2010-05-28 10:30:00,32.83,32.87,32.83,32.86,101800.0,17.0169,17.0376,17.0169,17.0324,101800.0
2010-05-28 10:35:00,32.86,32.9,32.85,32.89,121600.0,17.0324,17.0532,17.0273,17.048,121600.0
2010-05-28 10:40:00,32.89,32.92,32.86,32.89,77200.0,17.048,17.0635,17.0324,17.048,77200.0
2010-05-28 10:45:00,32.9,32.9,32.81,32.81,70000.0,17.0532,17.0532,17.0065,17.0065,70000.0
2010-05-28 10:50:00,32.82,32.83,32.71,32.74,162000.0,17.0117,17.0169,16.9547,16.9702,162000.0
2010-05-28 10:55:00,32.74,32.82,32.74,32.82,42400.0,16.9702,17.0117,16.9702,17.0117,42400.0
2010-05-28 11:00:00,32.82,32.85,32.82,32.85,24200.0,17.0117,17.0273,17.0117,17.0273,24200.0
2010-05-28 11:05:00,32.85,32.87,32.81,32.85,81900.0,17.0273,17.0376,17.0065,17.0273,81900.0
2010-05-28 11:10:00,32.86,32.86,32.76,32.78,42700.0,17.0324,17.0324,16.9806,16.991,42700.0
2010-05-28 11:15:00,32.78,32.79,32.73,32.77,111000.0,16.991,16.9962,16.9651,16.9858,111000.0
2010-05-28 11:20:00,32.77,32.8,32.77,32.78,60200.0,16.9858,17.0013,16.9858,16.991,60200.0
2010-05-28 11:25:00,32.78,32.81,32.78,32.81,38400.0,16.991,17.0065,16.991,17.0065,38400.0
2010-05-28 11:30:00,32.81,32.83,32.78,32.79,51000.0,17.0065,17.0169,16.991,16.9962,51000.0
2010-05-28 11:35:00,32.79,32.82,32.79,32.79,59300.0,16.9962,17.0117,16.9962,16.9962,59300.0
2010-05-28 11:40:00,32.79,32.84,32.79,32.8,56000.0,16.9962,17.0221,16.9962,17.0013,56000.0
2010-05-28 11:45:00,32.8,32.85,32.79,32.84,26500.0,17.0013,17.0273,16.9962,17.0221,26500.0
2010-05-28 11:50:00,32.84,32.86,32.83,32.86,65600.0,17.0221,17.0324,17.0169,17.0324,65600.0
2010-05-28 11:55:00,32.85,32.86,32.81,32.82,79300.0,17.0273,17.0324,17.0065,17.0117,79300.0
2010-05-28 12:00:00,32.82,32.83,32.8,32.82,37700.0,17.0117,17.0169,17.0013,17.0117,37700.0
2010-05-28 12:05:00,32.82,32.85,32.81,32.83,56200.0,17.0117,17.0273,17.0065,17.0169,56200.0
2010-05-28 12:10:00,32.83,32.84,32.82,32.83,73700.0,17.0169,17.0221,17.0117,17.0169,73700.0
2010-05-28 12:15:00,32.82,32.83,32.8,32.82,35400.0,17.0117,17.0169,17.0013,17.0117,35400.0
2010-05-28 12:20:00,32.83,32.85,32.82,32.85,36600.0,17.0169,17.0273,17.0117,17.0273,36600.0
2010-05-28 12:25:00,32.84,32.85,32.83,32.84,38800.0,17.0221,17.0273,17.0169,17.0221,38800.0
2010-05-28 12:30:00,32.84,32.84,32.79,32.79,90100.0,17.0221,17.0221,16.9962,16.9962,90100.0
2010-05-28 12:35:00,32.79,32.83,32.66,32.67,161300.0,16.9962,17.0169,16.9288,16.934,161300.0
2010-05-28 12:40:00,32.66,32.75,32.62,32.71,244100.0,16.9288,16.9754,16.908,16.9547,244100.0
2010-05-28 12:45:00,32.69,32.78,32.64,32.78,158400.0,16.9443,16.991,16.9184,16.991,158400.0
2010-05-28 12:50:00,32.78,32.84,32.75,32.81,76100.0,16.991,17.0221,16.9754,17.0065,76100.0
2010-05-28 12:55:00,32.82,32.85,32.75,32.79,29200.0,17.0117,17.0273,16.9754,16.9962,29200.0
2010-05-28 13:00:00,32.79,32.85,32.79,32.8,27400.0,16.9962,17.0273,16.9962,17.0013,27400.0
2010-05-28 13:05:00,32.81,32.81,32.74,32.77,27000.0,17.0065,17.0065,16.9702,16.9858,27000.0
2010-05-28 13:10:00,32.76,32.81,32.74,32.78,33300.0,16.9806,17.0065,16.9702,16.991,33300.0
2010-05-28 13:15:00,32.79,32.81,32.77,32.81,38200.0,16.9962,17.0065,16.9858,17.0065,38200.0
2010-05-28 13:20:00,32.8,32.81,32.77,32.79,40800.0,17.0013,17.0065,16.9858,16.9962,40800.0
2010-05-28 13:25:00,32.8,32.82,32.77,32.79,21700.0,17.0013,17.0117,16.9858,16.9962,21700.0
2010-05-28 13:30:00,32.8,32.81,32.75,32.76,50800.0,17.0013,17.0065,16.9754,16.9806,50800.0
2010-05-28 13:35:00,32.75,32.79,32.74,32.77,67700.0,16.9754,16.9962,16.9702,16.9858,67700.0
2010-05-28 13:40:00,32.77,32.79,32.74,32.79,66800.0,16.9858,16.9962,16.9702,16.9962,66800.0
2010-05-28 13:45:00,32.79,32.79,32.72,32.74,88700.0,16.9962,16.9962,16.9599,16.9702,88700.0
2010-05-28 13:50:00,32.75,32.79,32.73,32.77,28500.0,16.9754,16.9962,16.9651,16.9858,28500.0
2010-05-28 13:55:00,32.77,32.78,32.71,32.72,28400.0,16.9858,16.991,16.9547,16.9599,28400.0
2010-05-28 14:00:00,32.72,32.72,32.69,32.72,44700.0,16.9599,16.9599,16.9443,16.9599,44700.0
2010-05-28 14:05:00,32.72,32.72,32.65,32.71,48500.0,16.9599,16.9599,16.9236,16.9547,48500.0
2010-05-28 14:10:00,32.72,32.76,32.7,32.73,23900.0,16.9599,16.9806,16.9495,16.9651,23900.0
2010-05-28 14:15:00,32.73,32.76,32.73,32.75,29600.0,16.9651,16.9806,16.9651,16.9754,29600.0
2010-05-28 14:20:00,32.76,32.77,32.73,32.76,18900.0,16.9806,16.9858,16.9651,16.9806,18900.0
2010-05-28 14:25:00,32.76,32.83,32.76,32.82,31900.0,16.9806,17.0169,16.9806,17.0117,31900.0
2010-05-28 14:30:00,32.81,32.82,32.78,32.8,35100.0,17.0065,17.0117,16.991,17.0013,35100.0
2010-05-28 14:35:00,32.81,32.83,32.8,32.82,63600.0,17.0065,17.0169,17.0013,17.0117,63600.0
2010-05-28 14:40:00,32.82,32.82,32.79,32.81,111200.0,17.0117,17.0117,16.9962,17.0065,111200.0
2010-05-28 14:45:00,32.81,32.84,32.79,32.83,283800.0,17.0065,17.0221,16.9962,17.0169,283800.0
2010-05-28 14:50:00,32.84,32.87,32.82,32.83,129900.0,17.0221,17.0376,17.0117,17.0169,129900.0
2010-05-28 14:55:00,32.83,32.83,32.8,32.8,84000.0,17.0169,17.0169,17.0013,17.0013,84000.0
2010-05-28 15:00:00,32.81,32.81,32.79,32.8,24400.0,17.0065,17.0065,16.9962,17.0013,24400.0
2010-05-28 15:05:00,32.8,32.82,32.78,32.81,98800.0,17.0013,17.0117,16.991,17.0065,98800.0
2010-05-28 15:10:00,32.81,32.84,32.81,32.83,65200.0,17.0065,17.0221,17.0065,17.0169,65200.0
2010-05-28 15:15:00,32.84,32.85,32.81,32.81,131200.0,17.0221,17.0273,17.0065,17.0065,131200.0
2010-05-28 15:20:00,32.82,32.89,32.81,32.89,161100.0,17.0117,17.048,17.0065,17.048,161100.0
2010-05-28 15:25:00,32.9,32.96,32.89,32.92,147300.0,17.0532,17.0843,17.048,17.0635,147300.0
2010-05-28 15:30:00,32.92,32.92,32.89,32.89,161200.0,17.0635,17.0635,17.048,17.048,161200.0
2010-05-28 15:35:00,32.9,32.91,32.85,32.86,154000.0,17.0532,17.0584,17.0273,17.0324,154000.0
2010-05-28 15:40:00,32.86,32.87,32.85,32.86,125300.0,17.0324,17.0376,17.0273,17.0324,125300.0
2010-05-28 15:45:00,32.85,32.86,32.72,32.82,453000.0,17.0273,17.0324,16.9599,17.0117,453000.0
2010-05-28 15:50:00,32.82,32.87,32.8,32.87,147300.0,17.0117,17.0376,17.0013,17.0376,147300.0
2010-05-28 15:55:00,32.87,32.87,32.68,32.69,408100.0,17.0376,17.0376,16.9391,16.9443,408100.0
2010-06-01 09:30:00,32.57,32.58,32.45,32.48,169700.0,16.8821,16.8873,16.8199,16.8355,169700.0
2010-06-01 09:35:00,32.47,32.61,32.46,32.57,91700.0,16.8303,16.9029,16.8251,16.8821,91700.0
2010-06-01 09:40:00,32.58,32.62,32.56,32.58,56200.0,16.8873,16.908,16.8769,16.8873,56200.0
2010-06-01 09:45:00,32.57,32.62,32.53,32.59,88000.0,16.8821,16.908,16.8614,16.8925,88000.0
2010-06-01 09:50:00,32.59,32.6,32.53,32.56,83000.0,16.8925,16.8977,16.8614,16.8769,83000.0
2010-06-01 09:55:00,32.56,32.61,32.54,32.6,62800.0,16.8769,16.9029,16.8666,16.8977,62800.0
2010-06-01 10:00:00,32.6,32.73,32.6,32.68,122300.0,16.8977,16.9651,16.8977,16.9391,122300.0
2010-06-01 10:05:00,32.68,32.69,32.57,32.61,108500.0,16.9391,16.9443,16.8821,16.9029,108500.0
2010-06-01 10:10:00,32.61,32.61,32.56,32.59,91100.0,16.9029,16.9029,16.8769,16.8925,91100.0
2010-06-01 10:15:00,32.6,32.63,32.58,32.61,66300.0,16.8977,16.9132,16.8873,16.9029,66300.0
2010-06-01 10:20:00,32.62,32.72,32.61,32.7,85600.0,16.908,16.9599,16.9029,16.9495,85600.0
2010-06-01 10:25:00,32.7,32.76,32.69,32.72,40800.0,16.9495,16.9806,16.9443,16.9599,40800.0
2010-06-01 10:30:00,32.72,32.75,32.69,32.69,117200.0,16.9599,16.9754,16.9443,16.9443,117200.0
2010-06-01 10:35:00,32.7,32.74,32.69,32.72,88200.0,16.9495,16.9702,16.9443,16.9599,88200.0
2010-06-01 10:40:00,32.72,32.73,32.72,32.73,25800.0,16.9599,16.9651,16.9599,16.9651,25800.0
2010-06-01 10:45:00,32.73,32.73,32.72,32.73,28200.0,16.9651,16.9651,16.9599,16.9651,28200.0
2010-06-01 10:50:00,32.73,32.73,32.71,32.73,91000.0,16.9651,16.9651,16.9547,16.9651,91000.0
2010-06-01 10:55:00,32.73,32.75,32.71,32.72,127900.0,16.9651,16.9754,16.9547,16.9599,127900.0
2010-06-01 11:00:00,32.72,32.73,32.7,32.71,68600.0,16.9599,16.9651,16.9495,16.9547,68600.0
2010-06-01 11:05:00,32.71,32.72,32.64,32.65,62900.0,16.9547,16.9599,16.9184,16.9236,62900.0
2010-06-01 11:10:00,32.64,32.65,32.59,32.6,101000.0,16.9184,16.9236,16.8925,16.8977,101000.0
2010-06-01 11:15:00,32.6,32.6,32.57,32.58,83000.0,16.8977,16.8977,16.8821,16.8873,83000.0
2010-06-01 11:20:00,32.57,32.61,32.57,32.61,106200.0,16.8821,16.9029,16.8821,16.9029,106200.0
2010-06-01 11:25:00,32.61,32.64,32.6,32.61,38500.0,16.9029,16.9184,16.8977,16.9029,38500.0
2010-06-01 11:30:00,32.6,32.61,32.58,32.59,50100.0,16.8977,16.9029,16.8873,16.8925,50100.0
2010-06-01 11:35:00,32.59,32.59,32.58,32.59,80600.0,16.8925,16.8925,16.8873,16.8925,80600.0
2010-06-01 11:40:00,32.59,32.59,32.57,32.59,46800.0,16.8925,16.8925,16.8821,16.8925,46800.0
2010-06-01 11:45:00,32.58,32.59,32.57,32.58,65500.0,16.8873,16.8925,16.8821,16.8873,65500.0
2010-06-01 11:50:00,32.58,32.6,32.58,32.59,57800.0,16.8873,16.8977,16.8873,16.8925,57800.0
2010-06-01 11:55:00,32.6,32.6,32.57,32.58,40500.0,16.8977,16.8977,16.8821,16.8873,40500.0
2010-06-01 12:00:00,32.58,32.6,32.58,32.59,93700.0,16.8873,16.8977,16.8873,16.8925,93700.0
2010-06-01 12:05:00,32.59,32.59,32.58,32.58,40900.0,16.8925,16.8925,16.8873,16.8873,40900.0
2010-06-01 12:10:00,32.58,32.59,32.58,32.59,77500.0,16.8873,16.8925,16.8873,16.8925,77500.0
2010-06-01 12:15:00,32.58,32.59,32.58,32.58,34600.0,16.8873,16.8925,16.8873,16.8873,34600.0
2010-06-01 12:20:00,32.59,32.59,32.58,32.59,22000.0,16.8925,16.8925,16.8873,16.8925,22000.0
2010-06-01 12:25:00,32.59,32.62,32.58,32.6,96600.0,16.8925,16.908,16.8873,16.8977,96600.0
2010-06-01 12:30:00,32.6,32.63,32.59,32.63,33700.0,16.8977,16.9132,16.8925,16.9132,33700.0
2010-06-01 12:35:00,32.63,32.65,32.6,32.65,32300.0,16.9132,16.9236,16.8977,16.9236,32300.0
2010-06-01 12:40:00,32.65,32.66,32.63,32.63,53400.0,16.9236,16.9288,16.9132,16.9132,53400.0
2010-06-01 12:45:00,32.63,32.64,32.6,32.6,61300.0,16.9132,16.9184,16.8977,16.8977,61300.0
2010-06-01 12:50:00,32.61,32.62,32.58,32.58,52400.0,16.9029,16.908,16.8873,16.8873,52400.0
2010-06-01 12:55:00,32.59,32.59,32.57,32.58,34900.0,16.8925,16.8925,16.8821,16.8873,34900.0
2010-06-01 13:00:00,32.58,32.58,32.55,32.55,61600.0,16.8873,16.8873,16.8718,16.8718,61600.0
2010-06-01 13:05:00,32.55,32.55,32.51,32.51,80300.0,16.8718,16.8718,16.851,16.851,80300.0
2010-06-01 13:10:00,32.51,32.54,32.51,32.53,64500.0,16.851,16.8666,16.851,16.8614,64500.0
2010-06-01 13:15:00,32.53,32.61,32.53,32.6,53000.0,16.8614,16.9029,16.8614,16.8977,53000.0
2010-06-01 13:20:00,32.6,32.65,32.59,32.63,39800.0,16.8977,16.9236,16.8925,16.9132,39800.0
2010-06-01 13:25:00,32.63,32.63,32.6,32.61,49700.0,16.9132,16.9132,16.8977,16.9029,49700.0
2010-06-01 13:30:00,32.61,32.62,32.6,32.61,39700.0,16.9029,16.908,16.8977,16.9029,39700.0
2010-06-01 13:35:00,32.61,32.64,32.6,32.64,55400.0,16.9029,16.9184,16.8977,16.9184,55400.0
2010-06-01 13:40:00,32.64,32.67,32.62,32.67,52000.0,16.9184,16.934,16.908,16.934,52000.0
2010-06-01 13:45:00,32.67,32.67,32.63,32.65,62400.0,16.934,16.934,16.9132,16.9236,62400.0
2010-06-01 13:50:00,32.66,32.66,32.59,32.6,78500.0,16.9288,16.9288,16.8925,16.8977,78500.0
2010-06-01 13:55:00,32.6,32.6,32.57,32.57,60300.0,16.8977,16.8977,16.8821,16.8821,60300.0
2010-06-01 14:00:00,32.57,32.58,32.46,32.47,205900.0,16.8821,16.8873,16.8251,16.8303,205900.0
2010-06-01 14:05:00,32.46,32.52,32.46,32.5,137500.0,16.8251,16.8562,16.8251,16.8458,137500.0
2010-06-01 14:10:00,32.5,32.54,32.49,32.53,53800.0,16.8458,16.8666,16.8407,16.8614,53800.0
2010-06-01 14:15:00,32.54,32.54,32.46,32.47,58700.0,16.8666,16.8666,16.8251,16.8303,58700.0
2010-06-01 14:20:00,32.47,32.48,32.46,32.47,102900.0,16.8303,16.8355,16.8251,16.8303,102900.0
2010-06-01 14:25:00,32.47,32.48,32.45,32.46,52200.0,16.8303,16.8355,16.8199,16.8251,52200.0
2010-06-01 14:30:00,32.46,32.53,32.46,32.51,61800.0,16.8251,16.8614,16.8251,16.851,61800.0
2010-06-01 14:35:00,32.51,32.52,32.5,32.51,40200.0,16.851,16.8562,16.8458,16.851,40200.0
2010-06-01 14:40:00,32.5,32.53,32.49,32.52,71600.0,16.8458,16.8614,16.8407,16.8562,71600.0
2010-06-01 14:45:00,32.52,32.56,32.52,32.54,43300.0,16.8562,16.8769,16.8562,16.8666,43300.0
2010-06-01 14:50:00,32.54,32.55,32.48,32.48,65500.0,16.8666,16.8718,16.8355,16.8355,65500.0
2010-06-01 14:55:00,32.48,32.49,32.45,32.47,73900.0,16.8355,16.8407,16.8199,16.8303,73900.0
2010-06-01 15:00:00,32.47,32.48,32.46,32.48,54000.0,16.8303,16.8355,16.8251,16.8355,54000.0
2010-06-01 15:05:00,32.48,32.5,32.46,32.49,109000.0,16.8355,16.8458,16.8251,16.8407,109000.0
2010-06-01 15:10:00,32.49,32.53,32.46,32.51,67900.0,16.8407,16.8614,16.8251,16.851,67900.0
2010-06-01 15:15:00,32.51,32.56,32.5,32.55,168200.0,16.851,16.8769,16.8458,16.8718,168200.0
2010-06-01 15:20:00,32.55,32.58,32.45,32.45,131100.0,16.8718,16.8873,16.8199,16.8199,131100.0
2010-06-01 15:25:00,32.46,32.48,32.43,32.47,131900.0,16.8251,16.8355,16.8096,16.8303,131900.0
2010-06-01 15:30:00,32.48,32.53,32.45,32.52,89900.0,16.8355,16.8614,16.8199,16.8562,89900.0
2010-06-01 15:35:00,32.53,32.58,32.52,32.55,80200.0,16.8614,16.8873,16.8562,16.8718,80200.0
2010-06-01 15:40:00,32.54,32.56,32.45,32.47,78500.0,16.8666,16.8769,16.8199,16.8303,78500.0
2010-06-01 15:45:00,32.47,32.48,32.4,32.41,217900.0,16.8303,16.8355,16.794,16.7992,217900.0
2010-06-01 15:50:00,32.4,32.41,32.34,32.34,203600.0,16.794,16.7992,16.7629,16.7629,203600.0
2010-06-01 15:55:00,32.34,32.37,32.26,32.27,307100.0,16.7629,16.7785,16.7214,16.7266,307100.0
2010-06-02 09:30:00,32.46,32.49,32.35,32.4,92300.0,16.8251,16.8407,16.7681,16.794,92300.0
2010-06-02 09:35:00,32.4,32.52,32.4,32.4,115800.0,16.794,16.8562,16.794,16.794,115800.0
2010-06-02 09:40:00,32.4,32.43,32.34,32.37,67200.0,16.794,16.8096,16.7629,16.7785,67200.0
2010-06-02 09:45:00,32.36,32.44,32.35,32.43,102500.0,16.7733,16.8147,16.7681,16.8096,102500.0
2010-06-02 09:50:00,32.43,32.43,32.3,32.32,44800.0,16.8096,16.8096,16.7422,16.7525,44800.0
2010-06-02 09:55:00,32.33,32.34,32.3,32.33,37800.0,16.7577,16.7629,16.7422,16.7577,37800.0
2010-06-02 10:00:00,32.32,32.41,32.31,32.39,83500.0,16.7525,16.7992,16.7474,16.7888,83500.0
2010-06-02 10:05:00,32.39,32.4,32.3,32.33,59100.0,16.7888,16.794,16.7422,16.7577,59100.0
2010-06-02 10:10:00,32.34,32.36,32.31,32.33,43600.0,16.7629,16.7733,16.7474,16.7577,43600.0
2010-06-02 10:15:00,32.33,32.37,32.32,32.33,53600.0,16.7577,16.7785,16.7525,16.7577,53600.0
2010-06-02 10:20:00,32.34,32.44,32.33,32.42,83600.0,16.7629,16.8147,16.7577,16.8044,83600.0
2010-06-02 10:25:00,32.42,32.5,32.42,32.48,59300.0,16.8044,16.8458,16.8044,16.8355,59300.0
2010-06-02 10:30:00,32.49,32.5,32.45,32.47,259400.0,16.8407,16.8458,16.8199,16.8303,259400.0
2010-06-02 10:35:00,32.47,32.5,32.46,32.48,72200.0,16.8303,16.8458,16.8251,16.8355,72200.0
2010-06-02 10:40:00,32.48,32.48,32.45,32.46,31900.0,16.8355,16.8355,16.8199,16.8251,31900.0
2010-06-02 10:45:00,32.45,32.47,32.44,32.46,96800.0,16.8199,16.8303,16.8147,16.8251,96800.0
2010-06-02 10:50:00,32.47,32.47,32.42,32.45,33200.0,16.8303,16.8303,16.8044,16.8199,33200.0
2010-06-02 10:55:00,32.45,32.51,32.44,32.48,91900.0,16.8199,16.851,16.8147,16.8355,91900.0
2010-06-02 11:00:00,32.48,32.49,32.42,32.44,27400.0,16.8355,16.8407,16.8044,16.8147,27400.0
2010-06-02 11:05:00,32.43,32.49,32.43,32.46,38800.0,16.8096,16.8407,16.8096,16.8251,38800.0
2010-06-02 11:10:00,32.46,32.47,32.4,32.41,42300.0,16.8251,16.8303,16.794,16.7992,42300.0
2010-06-02 11:15:00,32.42,32.42,32.33,32.34,74700.0,16.8044,16.8044,16.7577,16.7629,74700.0
2010-06-02 11:20:00,32.34,32.38,32.34,32.38,67000.0,16.7629,16.7836,16.7629,16.7836,67000.0
2010-06-02 11:25:00,32.39,32.42,32.3,32.3,83500.0,16.7888,16.8044,16.7422,16.7422,83500.0
2010-06-02 11:30:00,32.31,32.34,32.28,32.34,114700.0,16.7474,16.7629,16.7318,16.7629,114700.0
2010-06-02 11:35:00,32.34,32.42,32.33,32.41,36300.0,16.7629,16.8044,16.7577,16.7992,36300.0
2010-06-02 11:40:00,32.41,32.45,32.4,32.44,21800.0,16.7992,16.8199,16.794,16.8147,21800.0
2010-06-02 11:45:00,32.44,32.45,32.4,32.4,31100.0,16.8147,16.8199,16.794,16.794,31100.0
2010-06-02 11:50:00,32.4,32.41,32.38,32.38,39900.0,16.794,16.7992,16.7836,16.7836,39900.0
2010-06-02 11:55:00,32.38,32.4,32.37,32.39,26600.0,16.7836,16.794,16.7785,16.7888,26600.0
2010-06-02 12:00:00,32.39,32.39,32.36,32.38,31300.0,16.7888,16.7888,16.7733,16.7836,31300.0
2010-06-02 12:05:00,32.37,32.38,32.34,32.35,46100.0,16.7785,16.7836,16.7629,16.7681,46100.0
2010-06-02 12:10:00,32.34,32.35,32.33,32.34,34300.0,16.7629,16.7681,16.7577,16.7629,34300.0
2010-06-02 12:15:00,32.34,32.35,32.33,32.35,22800.0,16.7629,16.7681,16.7577,16.7681,22800.0
2010-06-02 12:20:00,32.35,32.36,32.34,32.35,18800.0,16.7681,16.7733,16.7629,16.7681,18800.0
2010-06-02 12:25:00,32.36,32.39,32.36,32.37,15100.0,16.7733,16.7888,16.7733,16.7785,15100.0
2010-06-02 12:30:00,32.37,32.37,32.35,32.35,27800.0,16.7785,16.7785,16.7681,16.7681,27800.0
2010-06-02 12:35:00,32.35,32.36,32.33,32.33,29400.0,16.7681,16.7733,16.7577,16.7577,29400.0
2010-06-02 12:40:00,32.33,32.35,32.33,32.34,39300.0,16.7577,16.7681,16.7577,16.7629,39300.0
2010-06-02 12:45:00,32.34,32.35,32.33,32.34,59900.0,16.7629,16.7681,16.7577,16.7629,59900.0
2010-06-02 12:50:00,32.34,32.35,32.32,32.33,35900.0,16.7629,16.7681,16.7525,16.7577,35900.0
2010-06-02 12:55:00,32.32,32.33,32.32,32.32,19600.0,16.7525,16.7577,16.7525,16.7525,19600.0
2010-06-02 13:00:00,32.32,32.34,32.31,32.33,87500.0,16.7525,16.7629,16.7474,16.7577,87500.0
2010-06-02 13:05:00,32.33,32.34,32.3,32.3,25100.0,16.7577,16.7629,16.7422,16.7422,25100.0
2010-06-02 13:10:00,32.3,32.31,32.29,32.29,39600.0,16.7422,16.7474,16.737,16.737,39600.0
2010-06-02 13:15:00,32.29,32.29,32.28,32.28,25900.0,16.737,16.737,16.7318,16.7318,25900.0
2010-06-02 13:20:00,32.28,32.28,32.23,32.23,158900.0,16.7318,16.7318,16.7059,16.7059,158900.0
2010-06-02 13:25:00,32.23,32.27,32.23,32.26,142000.0,16.7059,16.7266,16.7059,16.7214,142000.0
2010-06-02 13:30:00,32.26,32.27,32.25,32.27,58200.0,16.7214,16.7266,16.7163,16.7266,58200.0
2010-06-02 13:35:00,32.27,32.28,32.26,32.26,27500.0,16.7266,16.7318,16.7214,16.7214,27500.0
2010-06-02 13:40:00,32.26,32.27,32.26,32.26,43900.0,16.7214,16.7266,16.7214,16.7214,43900.0
2010-06-02 13:45:00,32.26,32.27,32.23,32.23,46800.0,16.7214,16.7266,16.7059,16.7059,46800.0
2010-06-02 13:50:00,32.23,32.26,32.23,32.26,66100.0,16.7059,16.7214,16.7059,16.7214,66100.0
2010-06-02 13:55:00,32.26,32.26,32.23,32.25,48000.0,16.7214,16.7214,16.7059,16.7163,48000.0
2010-06-02 14:00:00,32.24,32.25,32.24,32.24,49200.0,16.7111,16.7163,16.7111,16.7111,49200.0
2010-06-02 14:05:00,32.24,32.26,32.23,32.26,50700.0,16.7111,16.7214,16.7059,16.7214,50700.0
2010-06-02 14:10:00,32.25,32.26,32.24,32.24,26900.0,16.7163,16.7214,16.7111,16.7111,26900.0
2010-06-02 14:15:00,32.24,32.26,32.23,32.24,43500.0,16.7111,16.7214,16.7059,16.7111,43500.0
2010-06-02 14:20:00,32.24,32.26,32.23,32.25,43600.0,16.7111,16.7214,16.7059,16.7163,43600.0
2010-06-02 14:25:00,32.26,32.29,32.25,32.29,27400.0,16.7214,16.737,16.7163,16.737,27400.0
2010-06-02 14:30:00,32.28,32.31,32.28,32.3,49800.0,16.7318,16.7474,16.7318,16.7422,49800.0
2010-06-02 14:35:00,32.3,32.32,32.3,32.32,46400.0,16.7422,16.7525,16.7422,16.7525,46400.0
2010-06-02 14:40:00,32.32,32.36,32.31,32.35,109200.0,16.7525,16.7733,16.7474,16.7681,109200.0
2010-06-02 14:45:00,32.36,32.41,32.35,32.38,90200.0,16.7733,16.7992,16.7681,16.7836,90200.0
2010-06-02 14:50:00,32.38,32.45,32.38,32.42,47200.0,16.7836,16.8199,16.7836,16.8044,47200.0
2010-06-02 14:55:00,32.43,32.44,32.39,32.39,45900.0,16.8096,16.8147,16.7888,16.7888,45900.0
2010-06-02 15:00:00,32.39,32.44,32.39,32.43,61100.0,16.7888,16.8147,16.7888,16.8096,61100.0
2010-06-02 15:05:00,32.44,32.48,32.39,32.45,118100.0,16.8147,16.8355,16.7888,16.8199,118100.0
2010-06-02 15:10:00,32.45,32.48,32.43,32.48,41900.0,16.8199,16.8355,16.8096,16.8355,41900.0
2010-06-02 15:15:00,32.47,32.48,32.44,32.46,51500.0,16.8303,16.8355,16.8147,16.8251,51500.0
2010-06-02 15:20:00,32.47,32.48,32.44,32.46,45100.0,16.8303,16.8355,16.8147,16.8251,45100.0
2010-06-02 15:25:00,32.46,32.5,32.45,32.49,78200.0,16.8251,16.8458,16.8199,16.8407,78200.0
2010-06-02 15:30:00,32.5,32.52,32.48,32.52,255500.0,16.8458,16.8562,16.8355,16.8562,255500.0
2010-06-02 15:35:00,32.51,32.56,32.51,32.55,175400.0,16.851,16.8769,16.851,16.8718,175400.0
2010-06-02 15:40:00,32.56,32.6,32.55,32.59,99900.0,16.8769,16.8977,16.8718,16.8925,99900.0
2010-06-02 15:45:00,32.58,32.6,32.52,32.54,118000.0,16.8873,16.8977,16.8562,16.8666,118000.0
2010-06-02 15:50:00,32.54,32.62,32.53,32.61,169300.0,16.8666,16.908,16.8614,16.9029,169300.0
2010-06-02 15:55:00,32.61,32.71,32.6,32.7,239600.0,16.9029,16.9547,16.8977,16.9495,239600.0
2010-06-03 09:30:00,32.7,32.89,32.63,32.74,54200.0,16.9495,17.048,16.9132,16.9702,54200.0
2010-06-03 09:35:00,32.74,32.8,32.73,32.78,56700.0,16.9702,17.0013,16.9651,16.991,56700.0
2010-06-03 09:40:00,32.78,32.82,32.71,32.81,51800.0,16.991,17.0117,16.9547,17.0065,51800.0
2010-06-03 09:45:00,32.82,32.88,32.8,32.86,65900.0,17.0117,17.0428,17.0013,17.0324,65900.0
2010-06-03 09:50:00,32.86,32.89,32.85,32.88,57000.0,17.0324,17.048,17.0273,17.0428,57000.0
2010-06-03 09:55:00,32.88,32.9,32.86,32.89,42300.0,17.0428,17.0532,17.0324,17.048,42300.0
2010-06-03 10:00:00,32.88,32.89,32.81,32.82,48900.0,17.0428,17.048,17.0065,17.0117,48900.0
2010-06-03 10:05:00,32.83,32.97,32.83,32.94,70800.0,17.0169,17.0895,17.0169,17.0739,70800.0
2010-06-03 10:10:00,32.95,32.97,32.9,32.91,31600.0,17.0791,17.0895,17.0532,17.0584,31600.0
2010-06-03 10:15:00,32.91,32.92,32.85,32.85,36600.0,17.0584,17.0635,17.0273,17.0273,36600.0
2010-06-03 10:20:00,32.86,32.9,32.83,32.85,39400.0,17.0324,17.0532,17.0169,17.0273,39400.0
2010-06-03 10:25:00,32.85,32.96,32.85,32.91,32500.0,17.0273,17.0843,17.0273,17.0584,32500.0
2010-06-03 10:30:00,32.9,32.95,32.87,32.94,39900.0,17.0532,17.0791,17.0376,17.0739,39900.0
2010-06-03 10:35:00,32.93,32.95,32.92,32.94,52800.0,17.0687,17.0791,17.0635,17.0739,52800.0
2010-06-03 10:40:00,32.94,33.0,32.94,32.95,37100.0,17.0739,17.105,17.0739,17.0791,37100.0
2010-06-03 10:45:00,32.95,33.0,32.95,32.98,41500.0,17.0791,17.105,17.0791,17.0946,41500.0
2010-06-03 10:50:00,32.98,32.99,32.93,32.95,103500.0,17.0946,17.0998,17.0687,17.0791,103500.0
2010-06-03 10:55:00,32.96,32.98,32.93,32.93,70100.0,17.0843,17.0946,17.0687,17.0687,70100.0
2010-06-03 11:00:00,32.94,32.96,32.9,32.91,64000.0,17.0739,17.0843,17.0532,17.0584,64000.0
2010-06-03 11:05:00,32.9,32.92,32.85,32.86,49400.0,17.0532,17.0635,17.0273,17.0324,49400.0
2010-06-03 11:10:00,32.85,32.87,32.85,32.85,50400.0,17.0273,17.0376,17.0273,17.0273,50400.0
2010-06-03 11:15:00,32.86,32.87,32.83,32.84,63800.0,17.0324,17.0376,17.0169,17.0221,63800.0
2010-06-03 11:20:00,32.84,32.89,32.83,32.89,48000.0,17.0221,17.048,17.0169,17.048,48000.0
2010-06-03 11:25:00,32.89,32.93,32.89,32.9,41400.0,17.048,17.0687,17.048,17.0532,41400.0
2010-06-03 11:30:00,32.9,32.9,32.88,32.89,25700.0,17.0532,17.0532,17.0428,17.048,25700.0
2010-06-03 11:35:00,32.89,32.9,32.86,32.87,38600.0,17.048,17.0532,17.0324,17.0376,38600.0
2010-06-03 11:40:00,32.88,32.88,32.81,32.83,50600.0,17.0428,17.0428,17.0065,17.0169,50600.0
2010-06-03 11:45:00,32.84,32.87,32.83,32.85,37200.0,17.0221,17.0376,17.0169,17.0273,37200.0
2010-06-03 11:50:00,32.85,32.86,32.77,32.79,63000.0,17.0273,17.0324,16.9858,16.9962,63000.0
2010-06-03 11:55:00,32.79,32.79,32.76,32.78,43800.0,16.9962,16.9962,16.9806,16.991,43800.0
2010-06-03 12:00:00,32.78,32.8,32.77,32.78,30100.0,16.991,17.0013,16.9858,16.991,30100.0
2010-06-03 12:05:00,32.78,32.83,32.76,32.82,69300.0,16.991,17.0169,16.9806,17.0117,69300.0
2010-06-03 12:10:00,32.83,32.84,32.81,32.83,63700.0,17.0169,17.0221,17.0065,17.0169,63700.0
2010-06-03 12:15:00,32.83,32.85,32.78,32.82,44000.0,17.0169,17.0273,16.991,17.0117,44000.0
2010-06-03 12:20:00,32.82,32.84,32.72,32.72,63600.0,17.0117,17.0221,16.9599,16.9599,63600.0
2010-06-03 12:25:00,32.72,32.75,32.7,32.74,32500.0,16.9599,16.9754,16.9495,16.9702,32500.0
2010-06-03 12:30:00,32.75,32.78,32.74,32.77,48200.0,16.9754,16.991,16.9702,16.9858,48200.0
2010-06-03 12:35:00,32.77,32.83,32.76,32.82,31300.0,16.9858,17.0169,16.9806,17.0117,31300.0
2010-06-03 12:40:00,32.82,32.84,32.82,32.83,19400.0,17.0117,17.0221,17.0117,17.0169,19400.0
2010-06-03 12:45:00,32.84,32.86,32.83,32.84,31100.0,17.0221,17.0324,17.0169,17.0221,31100.0
2010-06-03 12:50:00,32.84,32.84,32.79,32.8,29700.0,17.0221,17.0221,16.9962,17.0013,29700.0
2010-06-03 12:55:00,32.8,32.81,32.79,32.8,37400.0,17.0013,17.0065,16.9962,17.0013,37400.0
2010-06-03 13:00:00,32.81,32.81,32.76,32.78,78200.0,17.0065,17.0065,16.9806,16.991,78200.0
2010-06-03 13:05:00,32.77,32.82,32.75,32.82,74700.0,16.9858,17.0117,16.9754,17.0117,74700.0
2010-06-03 13:10:00,32.81,32.82,32.77,32.78,38700.0,17.0065,17.0117,16.9858,16.991,38700.0
2010-06-03 13:15:00,32.78,32.81,32.76,32.77,46700.0,16.991,17.0065,16.9806,16.9858,46700.0
2010-06-03 13:20:00,32.77,32.8,32.77,32.79,22900.0,16.9858,17.0013,16.9858,16.9962,22900.0
2010-06-03 13:25:00,32.79,32.8,32.76,32.78,45200.0,16.9962,17.0013,16.9806,16.991,45200.0
2010-06-03 13:30:00,32.77,32.79,32.75,32.75,49700.0,16.9858,16.9962,16.9754,16.9754,49700.0
2010-06-03 13:35:00,32.75,32.77,32.72,32.76,52200.0,16.9754,16.9858,16.9599,16.9806,52200.0
2010-06-03 13:40:00,32.76,32.79,32.76,32.79,39800.0,16.9806,16.9962,16.9806,16.9962,39800.0
2010-06-03 13:45:00,32.79,32.82,32.78,32.82,41100.0,16.9962,17.0117,16.991,17.0117,41100.0
2010-06-03 13:50:00,32.81,32.82,32.81,32.81,30000.0,17.0065,17.0117,17.0065,17.0065,30000.0
2010-06-03 13:55:00,32.82,32.82,32.76,32.77,48800.0,17.0117,17.0117,16.9806,16.9858,48800.0
2010-06-03 14:00:00,32.77,32.79,32.76,32.76,32900.0,16.9858,16.9962,16.9806,16.9806,32900.0
2010-06-03 14:05:00,32.77,32.84,32.76,32.84,42200.0,16.9858,17.0221,16.9806,17.0221,42200.0
2010-06-03 14:10:00,32.84,32.87,32.83,32.84,85300.0,17.0221,17.0376,17.0169,17.0221,85300.0
2010-06-03 14:15:00,32.84,32.86,32.82,32.85,80200.0,17.0221,17.0324,17.0117,17.0273,80200.0
2010-06-03 14:20:00,32.85,32.87,32.84,32.84,62900.0,17.0273,17.0376,17.0221,17.0221,62900.0
2010-06-03 14:25:00,32.84,32.85,32.79,32.8,38200.0,17.0221,17.0273,16.9962,17.0013,38200.0
2010-06-03 14:30:00,32.79,32.81,32.78,32.81,84200.0,16.9962,17.0065,16.991,17.0065,84200.0
2010-06-03 14:35:00,32.81,32.88,32.81,32.85,60100.0,17.0065,17.0428,17.0065,17.0273,60100.0
2010-06-03 14:40:00,32.84,32.92,32.84,32.9,58500.0,17.0221,17.0635,17.0221,17.0532,58500.0
2010-06-03 14:45:00,32.9,32.92,32.89,32.9,54300.0,17.0532,17.0635,17.048,17.0532,54300.0
2010-06-03 14:50:00,32.9,32.9,32.87,32.87,59100.0,17.0532,17.0532,17.0376,17.0376,59100.0
2010-06-03 14:55:00,32.88,32.88,32.82,32.83,63500.0,17.0428,17.0428,17.0117,17.0169,63500.0
2010-06-03 15:00:00,32.83,32.84,32.82,32.84,87100.0,17.0169,17.0221,17.0117,17.0221,87100.0
2010-06-03 15:05:00,32.84,32.86,32.83,32.86,86000.0,17.0221,17.0324,17.0169,17.0324,86000.0
2010-06-03 15:10:00,32.84,32.85,32.77,32.78,64500.0,17.0221,17.0273,16.9858,16.991,64500.0
2010-06-03 15:15:00,32.77,32.77,32.71,32.71,90700.0,16.9858,16.9858,16.9547,16.9547,90700.0
2010-06-03 15:20:00,32.72,32.81,32.71,32.81,97400.0,16.9599,17.0065,16.9547,17.0065,97400.0
2010-06-03 15:25:00,32.82,32.89,32.82,32.87,92500.0,17.0117,17.048,17.0117,17.0376,92500.0
2010-06-03 15:30:00,32.87,32.88,32.83,32.83,45800.0,17.0376,17.0428,17.0169,17.0169,45800.0
2010-06-03 15:35:00,32.83,32.85,32.8,32.8,122900.0,17.0169,17.0273,17.0013,17.0013,122900.0
2010-06-03 15:40:00,32.8,32.81,32.78,32.79,80500.0,17.0013,17.0065,16.991,16.9962,80500.0
2010-06-03 15:45:00,32.78,32.78,32.72,32.72,141500.0,16.991,16.991,16.9599,16.9599,141500.0
2010-06-03 15:50:00,32.72,32.79,32.72,32.78,201200.0,16.9599,16.9962,16.9599,16.991,201200.0
2010-06-03 15:55:00,32.78,32.83,32.77,32.81,176100.0,16.991,17.0169,16.9858,17.0065,176100.0
2010-06-04 09:30:00,32.61,32.61,32.49,32.52,68500.0,16.9029,16.9029,16.8407,16.8562,68500.0
2010-06-04 09:35:00,32.5,32.54,32.47,32.48,105100.0,16.8458,16.8666,16.8303,16.8355,105100.0
2010-06-04 09:40:00,32.48,32.6,32.48,32.59,79700.0,16.8355,16.8977,16.8355,16.8925,79700.0
2010-06-04 09:45:00,32.6,32.6,32.5,32.55,62100.0,16.8977,16.8977,16.8458,16.8718,62100.0
2010-06-04 09:50:00,32.54,32.6,32.52,32.54,71300.0,16.8666,16.8977,16.8562,16.8666,71300.0
2010-06-04 09:55:00,32.55,32.57,32.53,32.54,111100.0,16.8718,16.8821,16.8614,16.8666,111100.0
2010-06-04 10:00:00,32.54,32.55,32.42,32.44,103600.0,16.8666,16.8718,16.8044,16.8147,103600.0
2010-06-04 10:05:00,32.45,32.48,32.41,32.48,67100.0,16.8199,16.8355,16.7992,16.8355,67100.0
2010-06-04 10:10:00,32.47,32.59,32.47,32.58,90700.0,16.8303,16.8925,16.8303,16.8873,90700.0
2010-06-04 10:15:00,32.58,32.58,32.46,32.49,88700.0,16.8873,16.8873,16.8251,16.8407,88700.0
2010-06-04 10:20:00,32.49,32.56,32.46,32.54,85500.0,16.8407,16.8769,16.8251,16.8666,85500.0
2010-06-04 10:25:00,32.54,32.55,32.51,32.54,75000.0,16.8666,16.8718,16.851,16.8666,75000.0
2010-06-04 10:30:00,32.52,32.54,32.46,32.5,102400.0,16.8562,16.8666,16.8251,16.8458,102400.0
2010-06-04 10:35:00,32.5,32.56,32.47,32.5,137500.0,16.8458,16.8769,16.8303,16.8458,137500.0
2010-06-04 10:40:00,32.5,32.55,32.48,32.5,137700.0,16.8458,16.8718,16.8355,16.8458,137700.0
2010-06-04 10:45:00,32.5,32.51,32.47,32.47,61600.0,16.8458,16.851,16.8303,16.8303,61600.0
2010-06-04 10:50:00,32.47,32.5,32.43,32.49,76800.0,16.8303,16.8458,16.8096,16.8407,76800.0
2010-06-04 10:55:00,32.48,32.51,32.46,32.46,49600.0,16.8355,16.851,16.8251,16.8251,49600.0
2010-06-04 11:00:00,32.46,32.5,32.44,32.49,60800.0,16.8251,16.8458,16.8147,16.8407,60800.0
2010-06-04 11:05:00,32.5,32.51,32.49,32.49,43100.0,16.8458,16.851,16.8407,16.8407,43100.0
2010-06-04 11:10:00,32.49,32.49,32.45,32.45,48600.0,16.8407,16.8407,16.8199,16.8199,48600.0
2010-06-04 11:15:00,32.45,32.48,32.39,32.4,70200.0,16.8199,16.8355,16.7888,16.794,70200.0
2010-06-04 11:20:00,32.4,32.4,32.33,32.34,55900.0,16.794,16.794,16.7577,16.7629,55900.0
2010-06-04 11:25:00,32.34,32.37,32.32,32.33,52600.0,16.7629,16.7785,16.7525,16.7577,52600.0
2010-06-04 11:30:00,32.33,32.36,32.32,32.34,31200.0,16.7577,16.7733,16.7525,16.7629,31200.0
2010-06-04 11:35:00,32.34,32.37,32.28,32.35,94400.0,16.7629,16.7785,16.7318,16.7681,94400.0
2010-06-04 11:40:00,32.35,32.36,32.31,32.32,57900.0,16.7681,16.7733,16.7474,16.7525,57900.0
2010-06-04 11:45:00,32.32,32.36,32.31,32.33,57600.0,16.7525,16.7733,16.7474,16.7577,57600.0
2010-06-04 11:50:00,32.34,32.35,32.29,32.33,62200.0,16.7629,16.7681,16.737,16.7577,62200.0
2010-06-04 11:55:00,32.34,32.38,32.33,32.37,58300.0,16.7629,16.7836,16.7577,16.7785,58300.0
2010-06-04 12:00:00,32.36,32.36,32.25,32.27,82600.0,16.7733,16.7733,16.7163,16.7266,82600.0
2010-06-04 12:05:00,32.26,32.28,32.22,32.28,127700.0,16.7214,16.7318,16.7007,16.7318,127700.0
2010-06-04 12:10:00,32.28,32.43,32.28,32.43,64500.0,16.7318,16.8096,16.7318,16.8096,64500.0
2010-06-04 12:15:00,32.43,32.45,32.38,32.38,52300.0,16.8096,16.8199,16.7836,16.7836,52300.0
2010-06-04 12:20:00,32.37,32.39,32.35,32.37,47500.0,16.7785,16.7888,16.7681,16.7785,47500.0
2010-06-04 12:25:00,32.36,32.39,32.36,32.36,41600.0,16.7733,16.7888,16.7733,16.7733,41600.0
2010-06-04 12:30:00,32.35,32.36,32.33,32.33,39300.0,16.7681,16.7733,16.7577,16.7577,39300.0
2010-06-04 12:35:00,32.33,32.4,32.33,32.38,76800.0,16.7577,16.794,16.7577,16.7836,76800.0
2010-06-04 12:40:00,32.38,32.41,32.37,32.41,50500.0,16.7836,16.7992,16.7785,16.7992,50500.0
2010-06-04 12:45:00,32.4,32.46,32.4,32.46,53100.0,16.794,16.8251,16.794,16.8251,53100.0
2010-06-04 12:50:00,32.46,32.53,32.46,32.51,45000.0,16.8251,16.8614,16.8251,16.851,45000.0
2010-06-04 12:55:00,32.52,32.53,32.46,32.47,72000.0,16.8562,16.8614,16.8251,16.8303,72000.0
2010-06-04 13:00:00,32.47,32.47,32.46,32.47,27600.0,16.8303,16.8303,16.8251,16.8303,27600.0
2010-06-04 13:05:00,32.46,32.48,32.44,32.46,97100.0,16.8251,16.8355,16.8147,16.8251,97100.0
2010-06-04 13:10:00,32.46,32.48,32.43,32.44,39100.0,16.8251,16.8355,16.8096,16.8147,39100.0
2010-06-04 13:15:00,32.43,32.44,32.38,32.43,62700.0,16.8096,16.8147,16.7836,16.8096,62700.0
2010-06-04 13:20:00,32.42,32.43,32.36,32.38,64900.0,16.8044,16.8096,16.7733,16.7836,64900.0
2010-06-04 13:25:00,32.38,32.46,32.37,32.44,28100.0,16.7836,16.8251,16.7785,16.8147,28100.0
2010-06-04 13:30:00,32.44,32.46,32.41,32.43,55500.0,16.8147,16.8251,16.7992,16.8096,55500.0
2010-06-04 13:35:00,32.42,32.45,32.35,32.36,62900.0,16.8044,16.8199,16.7681,16.7733,62900.0
2010-06-04 13:40:00,32.37,32.37,32.32,32.36,40400.0,16.7785,16.7785,16.7525,16.7733,40400.0
2010-06-04 13:45:00,32.36,32.37,32.33,32.35,45800.0,16.7733,16.7785,16.7577,16.7681,45800.0
2010-06-04 13:50:00,32.35,32.36,32.31,32.33,52600.0,16.7681,16.7733,16.7474,16.7577,52600.0
2010-06-04 13:55:00,32.32,32.39,32.32,32.38,46600.0,16.7525,16.7888,16.7525,16.7836,46600.0
2010-06-04 14:00:00,32.38,32.44,32.38,32.43,71000.0,16.7836,16.8147,16.7836,16.8096,71000.0
2010-06-04 14:05:00,32.43,32.45,32.35,32.35,77800.0,16.8096,16.8199,16.7681,16.7681,77800.0
2010-06-04 14:10:00,32.36,32.36,32.31,32.34,73600.0,16.7733,16.7733,16.7474,16.7629,73600.0
2010-06-04 14:15:00,32.34,32.36,32.32,32.32,60400.0,16.7629,16.7733,16.7525,16.7525,60400.0
2010-06-04 14:20:00,32.33,32.41,32.31,32.41,100700.0,16.7577,16.7992,16.7474,16.7992,100700.0
2010-06-04 14:25:00,32.4,32.42,32.37,32.38,157400.0,16.794,16.8044,16.7785,16.7836,157400.0
2010-06-04 14:30:00,32.37,32.38,32.34,32.35,113400.0,16.7785,16.7836,16.7629,16.7681,113400.0
2010-06-04 14:35:00,32.34,32.35,32.3,32.33,121700.0,16.7629,16.7681,16.7422,16.7577,121700.0
2010-06-04 14:40:00,32.32,32.33,32.31,32.32,57400.0,16.7525,16.7577,16.7474,16.7525,57400.0
2010-06-04 14:45:00,32.32,32.34,32.2,32.2,175800.0,16.7525,16.7629,16.6903,16.6903,175800.0
2010-06-04 14:50:00,32.21,32.24,32.15,32.24,142600.0,16.6955,16.7111,16.6644,16.7111,142600.0
2010-06-04 14:55:00,32.23,32.24,32.17,32.21,86300.0,16.7059,16.7111,16.6748,16.6955,86300.0
2010-06-04 15:00:00,32.21,32.32,32.21,32.31,108200.0,16.6955,16.7525,16.6955,16.7474,108200.0
2010-06-04 15:05:00,32.3,32.31,32.21,32.24,123400.0,16.7422,16.7474,16.6955,16.7111,123400.0
2010-06-04 15:10:00,32.24,32.32,32.24,32.28,66100.0,16.7111,16.7525,16.7111,16.7318,66100.0
2010-06-04 15:15:00,32.28,32.28,32.22,32.24,97100.0,16.7318,16.7318,16.7007,16.7111,97100.0
2010-06-04 15:20:00,32.23,32.27,32.21,32.22,99300.0,16.7059,16.7266,16.6955,16.7007,99300.0
2010-06-04 15:25:00,32.22,32.24,32.17,32.18,113200.0,16.7007,16.7111,16.6748,16.68,113200.0
2010-06-04 15:30:00,32.18,32.22,32.15,32.19,116900.0,16.68,16.7007,16.6644,16.6852,116900.0
2010-06-04 15:35:00,32.19,32.22,32.16,32.18,102800.0,16.6852,16.7007,16.6696,16.68,102800.0
2010-06-04 15:40:00,32.17,32.21,32.03,32.11,226300.0,16.6748,16.6955,16.6022,16.6437,226300.0
2010-06-04 15:45:00,32.12,32.21,32.12,32.21,236900.0,16.6489,16.6955,16.6489,16.6955,236900.0
2010-06-04 15:50:00,32.21,32.22,32.06,32.08,268600.0,16.6955,16.7007,16.6178,16.6281,268600.0
2010-06-04 15:55:00,32.08,32.16,32.06,32.14,387300.0,16.6281,16.6696,16.6178,16.6592,387300.0
2010-06-07 09:30:00,32.79,32.79,32.29,32.33,211100.0,16.9962,16.9962,16.737,16.7577,211100.0
2010-06-07 09:35:00,32.33,32.44,32.33,32.41,75500.0,16.7577,16.8147,16.7577,16.7992,75500.0
2010-06-07 09:40:00,32.42,32.46,32.4,32.41,73200.0,16.8044,16.8251,16.794,16.7992,73200.0
2010-06-07 09:45:00,32.41,32.47,32.39,32.46,32500.0,16.7992,16.8303,16.7888,16.8251,32500.0
2010-06-07 09:50:00,32.45,32.48,32.4,32.45,88000.0,16.8199,16.8355,16.794,16.8199,88000.0
2010-06-07 09:55:00,32.46,32.5,32.43,32.45,41100.0,16.8251,16.8458,16.8096,16.8199,41100.0
2010-06-07 10:00:00,32.44,32.45,32.39,32.43,33000.0,16.8147,16.8199,16.7888,16.8096,33000.0
2010-06-07 10:05:00,32.43,32.47,32.42,32.45,42900.0,16.8096,16.8303,16.8044,16.8199,42900.0
2010-06-07 10:10:00,32.46,32.46,32.38,32.39,78600.0,16.8251,16.8251,16.7836,16.7888,78600.0
2010-06-07 10:15:00,32.39,32.44,32.35,32.41,40400.0,16.7888,16.8147,16.7681,16.7992,40400.0
2010-06-07 10:20:00,32.41,32.41,32.38,32.4,47200.0,16.7992,16.7992,16.7836,16.794,47200.0
2010-06-07 10:25:00,32.4,32.43,32.36,32.41,65600.0,16.794,16.8096,16.7733,16.7992,65600.0
2010-06-07 10:30:00,32.4,32.45,32.37,32.43,62000.0,16.794,16.8199,16.7785,16.8096,62000.0
2010-06-07 10:35:00,32.43,32.51,32.43,32.48,66800.0,16.8096,16.851,16.8096,16.8355,66800.0
2010-06-07 10:40:00,32.47,32.51,32.44,32.45,58800.0,16.8303,16.851,16.8147,16.8199,58800.0
2010-06-07 10:45:00,32.45,32.49,32.43,32.47,49300.0,16.8199,16.8407,16.8096,16.8303,49300.0
2010-06-07 10:50:00,32.48,32.52,32.46,32.52,70600.0,16.8355,16.8562,16.8251,16.8562,70600.0
2010-06-07 10:55:00,32.52,32.53,32.44,32.47,57200.0,16.8562,16.8614,16.8147,16.8303,57200.0
2010-06-07 11:00:00,32.46,32.51,32.45,32.49,52400.0,16.8251,16.851,16.8199,16.8407,52400.0
2010-06-07 11:05:00,32.5,32.5,32.41,32.45,58100.0,16.8458,16.8458,16.7992,16.8199,58100.0
2010-06-07 11:10:00,32.46,32.47,32.39,32.39,51900.0,16.8251,16.8303,16.7888,16.7888,51900.0
2010-06-07 11:15:00,32.39,32.46,32.36,32.45,37400.0,16.7888,16.8251,16.7733,16.8199,37400.0
2010-06-07 11:20:00,32.44,32.49,32.43,32.49,25600.0,16.8147,16.8407,16.8096,16.8407,25600.0
2010-06-07 11:25:00,32.49,32.54,32.48,32.5,72300.0,16.8407,16.8666,16.8355,16.8458,72300.0
2010-06-07 11:30:00,32.5,32.54,32.5,32.53,28900.0,16.8458,16.8666,16.8458,16.8614,28900.0
2010-06-07 11:35:00,32.53,32.58,32.53,32.54,28000.0,16.8614,16.8873,16.8614,16.8666,28000.0
2010-06-07 11:40:00,32.54,32.58,32.53,32.57,39200.0,16.8666,16.8873,16.8614,16.8821,39200.0
2010-06-07 11:45:00,32.57,32.57,32.46,32.49,47700.0,16.8821,16.8821,16.8251,16.8407,47700.0
2010-06-07 11:50:00,32.49,32.51,32.47,32.48,38000.0,16.8407,16.851,16.8303,16.8355,38000.0
2010-06-07 11:55:00,32.48,32.53,32.47,32.53,26200.0,16.8355,16.8614,16.8303,16.8614,26200.0
2010-06-07 12:00:00,32.53,32.57,32.5,32.56,60000.0,16.8614,16.8821,16.8458,16.8769,60000.0
2010-06-07 12:05:00,32.55,32.59,32.55,32.56,36300.0,16.8718,16.8925,16.8718,16.8769,36300.0
2010-06-07 12:10:00,32.57,32.57,32.51,32.52,37400.0,16.8821,16.8821,16.851,16.8562,37400.0
2010-06-07 12:15:00,32.52,32.53,32.49,32.5,54400.0,16.8562,16.8614,16.8407,16.8458,54400.0
2010-06-07 12:20:00,32.5,32.52,32.49,32.52,25900.0,16.8458,16.8562,16.8407,16.8562,25900.0
2010-06-07 12:25:00,32.52,32.52,32.49,32.5,25100.0,16.8562,16.8562,16.8407,16.8458,25100.0
2010-06-07 12:30:00,32.5,32.52,32.49,32.5,19700.0,16.8458,16.8562,16.8407,16.8458,19700.0
2010-06-07 12:35:00,32.51,32.52,32.5,32.51,14300.0,16.851,16.8562,16.8458,16.851,14300.0
2010-06-07 12:40:00,32.51,32.57,32.51,32.53,74600.0,16.851,16.8821,16.851,16.8614,74600.0
2010-06-07 12:45:00,32.53,32.55,32.52,32.54,45400.0,16.8614,16.8718,16.8562,16.8666,45400.0
2010-06-07 12:50:00,32.54,32.59,32.54,32.58,42800.0,16.8666,16.8925,16.8666,16.8873,42800.0
2010-06-07 12:55:00,32.58,32.59,32.56,32.58,46900.0,16.8873,16.8925,16.8769,16.8873,46900.0
2010-06-07 13:00:00,32.58,32.6,32.57,32.59,51700.0,16.8873,16.8977,16.8821,16.8925,51700.0
2010-06-07 13:05:00,32.59,32.61,32.57,32.61,35300.0,16.8925,16.9029,16.8821,16.9029,35300.0
2010-06-07 13:10:00,32.6,32.62,32.59,32.6,19200.0,16.8977,16.908,16.8925,16.8977,19200.0
2010-06-07 13:15:00,32.59,32.65,32.59,32.64,32000.0,16.8925,16.9236,16.8925,16.9184,32000.0
2010-06-07 13:20:00,32.65,32.65,32.58,32.58,40300.0,16.9236,16.9236,16.8873,16.8873,40300.0
2010-06-07 13:25:00,32.58,32.59,32.55,32.58,43000.0,16.8873,16.8925,16.8718,16.8873,43000.0
2010-06-07 13:30:00,32.58,32.59,32.56,32.57,36300.0,16.8873,16.8925,16.8769,16.8821,36300.0
2010-06-07 13:35:00,32.58,32.59,32.51,32.52,32600.0,16.8873,16.8925,16.851,16.8562,32600.0
2010-06-07 13:40:00,32.52,32.53,32.49,32.51,45000.0,16.8562,16.8614,16.8407,16.851,45000.0
2010-06-07 13:45:00,32.51,32.53,32.48,32.5,42000.0,16.851,16.8614,16.8355,16.8458,42000.0
2010-06-07 13:50:00,32.5,32.52,32.49,32.52,36300.0,16.8458,16.8562,16.8407,16.8562,36300.0
2010-06-07 13:55:00,32.51,32.53,32.5,32.53,39200.0,16.851,16.8614,16.8458,16.8614,39200.0
2010-06-07 14:00:00,32.53,32.55,32.51,32.52,46200.0,16.8614,16.8718,16.851,16.8562,46200.0
2010-06-07 14:05:00,32.53,32.53,32.49,32.5,35800.0,16.8614,16.8614,16.8407,16.8458,35800.0
2010-06-07 14:10:00,32.51,32.52,32.47,32.49,46000.0,16.851,16.8562,16.8303,16.8407,46000.0
2010-06-07 14:15:00,32.49,32.5,32.45,32.47,33500.0,16.8407,16.8458,16.8199,16.8303,33500.0
2010-06-07 14:20:00,32.47,32.5,32.44,32.46,65500.0,16.8303,16.8458,16.8147,16.8251,65500.0
2010-06-07 14:25:00,32.46,32.5,32.45,32.5,70300.0,16.8251,16.8458,16.8199,16.8458,70300.0
2010-06-07 14:30:00,32.49,32.52,32.47,32.47,60800.0,16.8407,16.8562,16.8303,16.8303,60800.0
2010-06-07 14:35:00,32.47,32.48,32.44,32.45,37600.0,16.8303,16.8355,16.8147,16.8199,37600.0
2010-06-07 14:40:00,32.45,32.46,32.44,32.45,32400.0,16.8199,16.8251,16.8147,16.8199,32400.0
2010-06-07 14:45:00,32.45,32.46,32.38,32.42,60100.0,16.8199,16.8251,16.7836,16.8044,60100.0
2010-06-07 14:50:00,32.43,32.43,32.38,32.41,64800.0,16.8096,16.8096,16.7836,16.7992,64800.0
2010-06-07 14:55:00,32.41,32.43,32.39,32.42,40900.0,16.7992,16.8096,16.7888,16.8044,40900.0
2010-06-07 15:00:00,32.42,32.5,32.42,32.48,65500.0,16.8044,16.8458,16.8044,16.8355,65500.0
2010-06-07 15:05:00,32.48,32.51,32.47,32.49,105600.0,16.8355,16.851,16.8303,16.8407,105600.0
2010-06-07 15:10:00,32.49,32.49,32.45,32.48,58600.0,16.8407,16.8407,16.8199,16.8355,58600.0
2010-06-07 15:15:00,32.48,32.49,32.38,32.41,96500.0,16.8355,16.8407,16.7836,16.7992,96500.0
2010-06-07 15:20:00,32.41,32.43,32.35,32.36,95900.0,16.7992,16.8096,16.7681,16.7733,95900.0
2010-06-07 15:25:00,32.36,32.37,32.33,32.33,73300.0,16.7733,16.7785,16.7577,16.7577,73300.0
2010-06-07 15:30:00,32.32,32.37,32.3,32.35,118500.0,16.7525,16.7785,16.7422,16.7681,118500.0
2010-06-07 15:35:00,32.36,32.4,32.35,32.37,100200.0,16.7733,16.794,16.7681,16.7785,100200.0
2010-06-07 15:40:00,32.38,32.38,32.29,32.3,174000.0,16.7836,16.7836,16.737,16.7422,174000.0
2010-06-07 15:45:00,32.31,32.35,32.3,32.34,161700.0,16.7474,16.7681,16.7422,16.7629,161700.0
2010-06-07 15:50:00,32.33,32.37,32.31,32.33,121100.0,16.7577,16.7785,16.7474,16.7577,121100.0
2010-06-07 15:55:00,32.32,32.34,32.25,32.26,268400.0,16.7525,16.7629,16.7163,16.7214,268400.0
2010-06-08 09:30:00,32.37,32.37,32.14,32.19,104400.0,16.7785,16.7785,16.6592,16.6852,104400.0
2010-06-08 09:35:00,32.19,32.27,32.15,32.25,50400.0,16.6852,16.7266,16.6644,16.7163,50400.0
2010-06-08 09:40:00,32.26,32.26,32.13,32.13,21000.0,16.7214,16.7214,16.6541,16.6541,21000.0
2010-06-08 09:45:00,32.14,32.24,32.13,32.21,36100.0,16.6592,16.7111,16.6541,16.6955,36100.0
2010-06-08 09:50:00,32.2,32.22,32.13,32.21,37000.0,16.6903,16.7007,16.6541,16.6955,37000.0
2010-06-08 09:55:00,32.21,32.22,32.17,32.18,30600.0,16.6955,16.7007,16.6748,16.68,30600.0
2010-06-08 10:00:00,32.17,32.29,32.17,32.28,118400.0,16.6748,16.737,16.6748,16.7318,118400.0
2010-06-08 10:05:00,32.27,32.34,32.24,32.33,43300.0,16.7266,16.7629,16.7111,16.7577,43300.0
2010-06-08 10:10:00,32.34,32.35,32.3,32.33,37600.0,16.7629,16.7681,16.7422,16.7577,37600.0
2010-06-08 10:15:00,32.32,32.34,32.3,32.31,32800.0,16.7525,16.7629,16.7422,16.7474,32800.0
2010-06-08 10:20:00,32.31,32.31,32.25,32.25,30400.0,16.7474,16.7474,16.7163,16.7163,30400.0
2010-06-08 10:25:00,32.25,32.29,32.21,32.29,37300.0,16.7163,16.737,16.6955,16.737,37300.0
2010-06-08 10:30:00,32.3,32.32,32.24,32.24,37500.0,16.7422,16.7525,16.7111,16.7111,37500.0
2010-06-08 10:35:00,32.24,32.26,32.22,32.24,29200.0,16.7111,16.7214,16.7007,16.7111,29200.0
2010-06-08 10:40:00,32.24,32.27,32.2,32.25,37500.0,16.7111,16.7266,16.6903,16.7163,37500.0
2010-06-08 10:45:00,32.25,32.31,32.22,32.3,32900.0,16.7163,16.7474,16.7007,16.7422,32900.0
2010-06-08 10:50:00,32.29,32.34,32.27,32.32,47400.0,16.737,16.7629,16.7266,16.7525,47400.0
2010-06-08 10:55:00,32.31,32.35,32.29,32.33,26800.0,16.7474,16.7681,16.737,16.7577,26800.0
2010-06-08 11:00:00,32.31,32.37,32.3,32.34,48500.0,16.7474,16.7785,16.7422,16.7629,48500.0
2010-06-08 11:05:00,32.35,32.37,32.26,32.31,49600.0,16.7681,16.7785,16.7214,16.7474,49600.0
2010-06-08 11:10:00,32.31,32.32,32.22,32.27,65700.0,16.7474,16.7525,16.7007,16.7266,65700.0
2010-06-08 11:15:00,32.27,32.29,32.23,32.25,68000.0,16.7266,16.737,16.7059,16.7163,68000.0
2010-06-08 11:20:00,32.26,32.35,32.26,32.3,66700.0,16.7214,16.7681,16.7214,16.7422,66700.0
2010-06-08 11:25:00,32.31,32.36,32.29,32.32,60200.0,16.7474,16.7733,16.737,16.7525,60200.0
2010-06-08 11:30:00,32.32,32.37,32.31,32.36,59500.0,16.7525,16.7785,16.7474,16.7733,59500.0
2010-06-08 11:35:00,32.36,32.39,32.33,32.38,63400.0,16.7733,16.7888,16.7577,16.7836,63400.0
2010-06-08 11:40:00,32.37,32.4,32.35,32.37,45300.0,16.7785,16.794,16.7681,16.7785,45300.0
2010-06-08 11:45:00,32.38,32.44,32.38,32.43,44400.0,16.7836,16.8147,16.7836,16.8096,44400.0
2010-06-08 11:50:00,32.42,32.45,32.38,32.4,52500.0,16.8044,16.8199,16.7836,16.794,52500.0
2010-06-08 11:55:00,32.4,32.48,32.39,32.45,47000.0,16.794,16.8355,16.7888,16.8199,47000.0
2010-06-08 12:00:00,32.45,32.47,32.41,32.43,34600.0,16.8199,16.8303,16.7992,16.8096,34600.0
2010-06-08 12:05:00,32.43,32.44,32.39,32.41,40300.0,16.8096,16.8147,16.7888,16.7992,40300.0
2010-06-08 12:10:00,32.41,32.43,32.37,32.39,28300.0,16.7992,16.8096,16.7785,16.7888,28300.0
2010-06-08 12:15:00,32.39,32.4,32.32,32.35,47000.0,16.7888,16.794,16.7525,16.7681,47000.0
2010-06-08 12:20:00,32.36,32.37,32.31,32.32,29000.0,16.7733,16.7785,16.7474,16.7525,29000.0
2010-06-08 12:25:00,32.32,32.35,32.32,32.34,23000.0,16.7525,16.7681,16.7525,16.7629,23000.0
2010-06-08 12:30:00,32.34,32.38,32.32,32.36,20000.0,16.7629,16.7836,16.7525,16.7733,20000.0
2010-06-08 12:35:00,32.36,32.38,32.34,32.38,21900.0,16.7733,16.7836,16.7629,16.7836,21900.0
2010-06-08 12:40:00,32.38,32.41,32.38,32.39,36600.0,16.7836,16.7992,16.7836,16.7888,36600.0
2010-06-08 12:45:00,32.39,32.44,32.38,32.4,25600.0,16.7888,16.8147,16.7836,16.794,25600.0
2010-06-08 12:50:00,32.4,32.45,32.39,32.44,28800.0,16.794,16.8199,16.7888,16.8147,28800.0
2010-06-08 12:55:00,32.45,32.48,32.43,32.46,32300.0,16.8199,16.8355,16.8096,16.8251,32300.0
2010-06-08 13:00:00,32.45,32.48,32.44,32.46,24500.0,16.8199,16.8355,16.8147,16.8251,24500.0
2010-06-08 13:05:00,32.46,32.46,32.44,32.44,24400.0,16.8251,16.8251,16.8147,16.8147,24400.0
2010-06-08 13:10:00,32.44,32.45,32.39,32.42,35200.0,16.8147,16.8199,16.7888,16.8044,35200.0
2010-06-08 13:15:00,32.42,32.45,32.41,32.44,20300.0,16.8044,16.8199,16.7992,16.8147,20300.0
2010-06-08 13:20:00,32.45,32.47,32.4,32.42,32200.0,16.8199,16.8303,16.794,16.8044,32200.0
2010-06-08 13:25:00,32.43,32.47,32.42,32.45,47900.0,16.8096,16.8303,16.8044,16.8199,47900.0
2010-06-08 13:30:00,32.45,32.46,32.37,32.38,47700.0,16.8199,16.8251,16.7785,16.7836,47700.0
2010-06-08 13:35:00,32.38,32.42,32.37,32.4,38800.0,16.7836,16.8044,16.7785,16.794,38800.0
2010-06-08 13:40:00,32.4,32.41,32.37,32.38,26600.0,16.794,16.7992,16.7785,16.7836,26600.0
2010-06-08 13:45:00,32.39,32.39,32.33,32.33,28100.0,16.7888,16.7888,16.7577,16.7577,28100.0
2010-06-08 13:50:00,32.34,32.37,32.3,32.32,38700.0,16.7629,16.7785,16.7422,16.7525,38700.0
2010-06-08 13:55:00,32.32,32.4,32.3,32.39,43500.0,16.7525,16.794,16.7422,16.7888,43500.0
2010-06-08 14:00:00,32.39,32.41,32.35,32.4,26200.0,16.7888,16.7992,16.7681,16.794,26200.0
2010-06-08 14:05:00,32.39,32.4,32.37,32.39,24900.0,16.7888,16.794,16.7785,16.7888,24900.0
2010-06-08 14:10:00,32.39,32.4,32.32,32.37,35300.0,16.7888,16.794,16.7525,16.7785,35300.0
2010-06-08 14:15:00,32.36,32.38,32.32,32.37,38200.0,16.7733,16.7836,16.7525,16.7785,38200.0
2010-06-08 14:20:00,32.39,32.46,32.39,32.46,48000.0,16.7888,16.8251,16.7888,16.8251,48000.0
2010-06-08 14:25:00,32.46,32.5,32.42,32.44,47500.0,16.8251,16.8458,16.8044,16.8147,47500.0
2010-06-08 14:30:00,32.45,32.54,32.44,32.49,57200.0,16.8199,16.8666,16.8147,16.8407,57200.0
2010-06-08 14:35:00,32.48,32.52,32.43,32.43,40200.0,16.8355,16.8562,16.8096,16.8096,40200.0
2010-06-08 14:40:00,32.44,32.53,32.42,32.51,58500.0,16.8147,16.8614,16.8044,16.851,58500.0
2010-06-08 14:45:00,32.51,32.55,32.48,32.49,137800.0,16.851,16.8718,16.8355,16.8407,137800.0
2010-06-08 14:50:00,32.5,32.54,32.48,32.49,55200.0,16.8458,16.8666,16.8355,16.8407,55200.0
2010-06-08 14:55:00,32.49,32.54,32.47,32.5,85500.0,16.8407,16.8666,16.8303,16.8458,85500.0
2010-06-08 15:00:00,32.49,32.56,32.46,32.56,100900.0,16.8407,16.8769,16.8251,16.8769,100900.0
2010-06-08 15:05:00,32.55,32.56,32.49,32.5,125900.0,16.8718,16.8769,16.8407,16.8458,125900.0
2010-06-08 15:10:00,32.5,32.54,32.49,32.51,67200.0,16.8458,16.8666,16.8407,16.851,67200.0
2010-06-08 15:15:00,32.5,32.54,32.46,32.51,72700.0,16.8458,16.8666,16.8251,16.851,72700.0
2010-06-08 15:20:00,32.5,32.6,32.5,32.56,69400.0,16.8458,16.8977,16.8458,16.8769,69400.0
2010-06-08 15:25:00,32.56,32.64,32.54,32.64,72700.0,16.8769,16.9184,16.8666,16.9184,72700.0
2010-06-08 15:30:00,32.65,32.7,32.64,32.69,304700.0,16.9236,16.9495,16.9184,16.9443,304700.0
2010-06-08 15:35:00,32.69,32.78,32.68,32.75,281000.0,16.9443,16.991,16.9391,16.9754,281000.0
2010-06-08 15:40:00,32.76,32.84,32.72,32.84,373100.0,16.9806,17.0221,16.9599,17.0221,373100.0
2010-06-08 15:45:00,32.84,32.84,32.78,32.8,271100.0,17.0221,17.0221,16.991,17.0013,271100.0
2010-06-08 15:50:00,32.8,32.85,32.79,32.79,244200.0,17.0013,17.0273,16.9962,16.9962,244200.0
2010-06-08 15:55:00,32.8,32.85,32.75,32.82,412900.0,17.0013,17.0273,16.9754,17.0117,412900.0
2010-06-09 09:30:00,32.89,32.89,32.69,32.69,73100.0,17.048,17.048,16.9443,16.9443,73100.0
2010-06-09 09:35:00,32.7,32.79,32.66,32.75,38800.0,16.9495,16.9962,16.9288,16.9754,38800.0
2010-06-09 09:40:00,32.75,32.76,32.67,32.69,66600.0,16.9754,16.9806,16.934,16.9443,66600.0
2010-06-09 09:45:00,32.69,32.7,32.64,32.67,65300.0,16.9443,16.9495,16.9184,16.934,65300.0
2010-06-09 09:50:00,32.66,32.77,32.66,32.73,63400.0,16.9288,16.9858,16.9288,16.9651,63400.0
2010-06-09 09:55:00,32.72,32.79,32.72,32.75,39700.0,16.9599,16.9962,16.9599,16.9754,39700.0
2010-06-09 10:00:00,32.76,32.78,32.69,32.72,40900.0,16.9806,16.991,16.9443,16.9599,40900.0
2010-06-09 10:05:00,32.71,32.77,32.7,32.74,47800.0,16.9547,16.9858,16.9495,16.9702,47800.0
2010-06-09 10:10:00,32.74,32.76,32.71,32.74,32200.0,16.9702,16.9806,16.9547,16.9702,32200.0
2010-06-09 10:15:00,32.74,32.76,32.68,32.72,34800.0,16.9702,16.9806,16.9391,16.9599,34800.0
2010-06-09 10:20:00,32.73,32.76,32.71,32.71,28300.0,16.9651,16.9806,16.9547,16.9547,28300.0
2010-06-09 10:25:00,32.72,32.73,32.7,32.7,27800.0,16.9599,16.9651,16.9495,16.9495,27800.0
2010-06-09 10:30:00,32.71,32.74,32.68,32.69,56000.0,16.9547,16.9702,16.9391,16.9443,56000.0
2010-06-09 10:35:00,32.7,32.71,32.65,32.66,44400.0,16.9495,16.9547,16.9236,16.9288,44400.0
2010-06-09 10:40:00,32.66,32.69,32.64,32.69,47000.0,16.9288,16.9443,16.9184,16.9443,47000.0
2010-06-09 10:45:00,32.68,32.74,32.68,32.71,35300.0,16.9391,16.9702,16.9391,16.9547,35300.0
2010-06-09 10:50:00,32.71,32.72,32.69,32.71,64500.0,16.9547,16.9599,16.9443,16.9547,64500.0
2010-06-09 10:55:00,32.7,32.73,32.69,32.73,51100.0,16.9495,16.9651,16.9443,16.9651,51100.0
2010-06-09 11:00:00,32.73,32.75,32.69,32.73,58400.0,16.9651,16.9754,16.9443,16.9651,58400.0
2010-06-09 11:05:00,32.74,32.76,32.72,32.74,42600.0,16.9702,16.9806,16.9599,16.9702,42600.0
2010-06-09 11:10:00,32.74,32.77,32.73,32.73,48800.0,16.9702,16.9858,16.9651,16.9651,48800.0
2010-06-09 11:15:00,32.73,32.74,32.7,32.71,31900.0,16.9651,16.9702,16.9495,16.9547,31900.0
2010-06-09 11:20:00,32.71,32.74,32.69,32.71,37700.0,16.9547,16.9702,16.9443,16.9547,37700.0
2010-06-09 11:25:00,32.71,32.79,32.7,32.76,48400.0,16.9547,16.9962,16.9495,16.9806,48400.0
2010-06-09 11:30:00,32.76,32.76,32.72,32.74,35600.0,16.9806,16.9806,16.9599,16.9702,35600.0
2010-06-09 11:35:00,32.74,32.77,32.71,32.73,30800.0,16.9702,16.9858,16.9547,16.9651,30800.0
2010-06-09 11:40:00,32.72,32.76,32.7,32.7,40900.0,16.9599,16.9806,16.9495,16.9495,40900.0
2010-06-09 11:45:00,32.71,32.76,32.71,32.76,13700.0,16.9547,16.9806,16.9547,16.9806,13700.0
2010-06-09 11:50:00,32.75,32.78,32.74,32.78,22300.0,16.9754,16.991,16.9702,16.991,22300.0
2010-06-09 11:55:00,32.79,32.79,32.73,32.75,26500.0,16.9962,16.9962,16.9651,16.9754,26500.0
2010-06-09 12:00:00,32.75,32.76,32.74,32.74,13600.0,16.9754,16.9806,16.9702,16.9702,13600.0
2010-06-09 12:05:00,32.74,32.78,32.73,32.76,23000.0,16.9702,16.991,16.9651,16.9806,23000.0
2010-06-09 12:10:00,32.76,32.79,32.76,32.78,13000.0,16.9806,16.9962,16.9806,16.991,13000.0
2010-06-09 12:15:00,32.77,32.8,32.77,32.8,26500.0,16.9858,17.0013,16.9858,17.0013,26500.0
2010-06-09 12:20:00,32.8,32.84,32.79,32.83,20100.0,17.0013,17.0221,16.9962,17.0169,20100.0
2010-06-09 12:25:00,32.82,32.83,32.79,32.79,15500.0,17.0117,17.0169,16.9962,16.9962,15500.0
2010-06-09 12:30:00,32.78,32.81,32.78,32.78,12300.0,16.991,17.0065,16.991,16.991,12300.0
2010-06-09 12:35:00,32.78,32.81,32.77,32.8,17900.0,16.991,17.0065,16.9858,17.0013,17900.0
2010-06-09 12:40:00,32.8,32.81,32.73,32.74,78600.0,17.0013,17.0065,16.9651,16.9702,78600.0
2010-06-09 12:45:00,32.73,32.75,32.71,32.75,34900.0,16.9651,16.9754,16.9547,16.9754,34900.0
2010-06-09 12:50:00,32.76,32.79,32.74,32.78,15200.0,16.9806,16.9962,16.9702,16.991,15200.0
2010-06-09 12:55:00,32.77,32.77,32.72,32.74,15900.0,16.9858,16.9858,16.9599,16.9702,15900.0
2010-06-09 13:00:00,32.74,32.74,32.7,32.72,30400.0,16.9702,16.9702,16.9495,16.9599,30400.0
2010-06-09 13:05:00,32.72,32.75,32.72,32.74,25100.0,16.9599,16.9754,16.9599,16.9702,25100.0
2010-06-09 13:10:00,32.75,32.76,32.73,32.74,16300.0,16.9754,16.9806,16.9651,16.9702,16300.0
2010-06-09 13:15:00,32.74,32.76,32.72,32.76,15100.0,16.9702,16.9806,16.9599,16.9806,15100.0
2010-06-09 13:20:00,32.76,32.77,32.74,32.77,38400.0,16.9806,16.9858,16.9702,16.9858,38400.0
2010-06-09 13:25:00,32.78,32.8,32.74,32.75,18700.0,16.991,17.0013,16.9702,16.9754,18700.0
2010-06-09 13:30:00,32.76,32.78,32.74,32.74,38300.0,16.9806,16.991,16.9702,16.9702,38300.0
2010-06-09 13:35:00,32.75,32.77,32.74,32.75,25200.0,16.9754,16.9858,16.9702,16.9754,25200.0
2010-06-09 13:40:00,32.75,32.78,32.74,32.76,41900.0,16.9754,16.991,16.9702,16.9806,41900.0
2010-06-09 13:45:00,32.76,32.78,32.73,32.75,20900.0,16.9806,16.991,16.9651,16.9754,20900.0
2010-06-09 13:50:00,32.75,32.8,32.75,32.76,31200.0,16.9754,17.0013,16.9754,16.9806,31200.0
2010-06-09 13:55:00,32.77,32.8,32.74,32.79,36400.0,16.9858,17.0013,16.9702,16.9962,36400.0
2010-06-09 14:00:00,32.8,32.8,32.72,32.74,42900.0,17.0013,17.0013,16.9599,16.9702,42900.0
2010-06-09 14:05:00,32.74,32.74,32.69,32.73,51900.0,16.9702,16.9702,16.9443,16.9651,51900.0
2010-06-09 14:10:00,32.73,32.77,32.71,32.77,32200.0,16.9651,16.9858,16.9547,16.9858,32200.0
2010-06-09 14:15:00,32.78,32.8,32.74,32.78,33500.0,16.991,17.0013,16.9702,16.991,33500.0
2010-06-09 14:20:00,32.77,32.78,32.73,32.75,44000.0,16.9858,16.991,16.9651,16.9754,44000.0
2010-06-09 14:25:00,32.74,32.77,32.73,32.76,30100.0,16.9702,16.9858,16.9651,16.9806,30100.0
2010-06-09 14:30:00,32.75,32.77,32.72,32.72,28800.0,16.9754,16.9858,16.9599,16.9599,28800.0
2010-06-09 14:35:00,32.71,32.75,32.71,32.74,39000.0,16.9547,16.9754,16.9547,16.9702,39000.0
2010-06-09 14:40:00,32.74,32.74,32.69,32.7,68400.0,16.9702,16.9702,16.9443,16.9495,68400.0
2010-06-09 14:45:00,32.7,32.74,32.69,32.7,75200.0,16.9495,16.9702,16.9443,16.9495,75200.0
2010-06-09 14:50:00,32.71,32.73,32.69,32.69,49000.0,16.9547,16.9651,16.9443,16.9443,49000.0
2010-06-09 14:55:00,32.7,32.71,32.64,32.64,36400.0,16.9495,16.9547,16.9184,16.9184,36400.0
2010-06-09 15:00:00,32.64,32.68,32.63,32.66,63700.0,16.9184,16.9391,16.9132,16.9288,63700.0
2010-06-09 15:05:00,32.66,32.69,32.65,32.67,47900.0,16.9288,16.9443,16.9236,16.934,47900.0
2010-06-09 15:10:00,32.67,32.67,32.58,32.61,37000.0,16.934,16.934,16.8873,16.9029,37000.0
2010-06-09 15:15:00,32.61,32.62,32.54,32.56,65400.0,16.9029,16.908,16.8666,16.8769,65400.0
2010-06-09 15:20:00,32.56,32.59,32.53,32.58,76500.0,16.8769,16.8925,16.8614,16.8873,76500.0
2010-06-09 15:25:00,32.58,32.6,32.56,32.6,71000.0,16.8873,16.8977,16.8769,16.8977,71000.0
2010-06-09 15:30:00,32.59,32.61,32.55,32.55,92900.0,16.8925,16.9029,16.8718,16.8718,92900.0
2010-06-09 15:35:00,32.55,32.59,32.5,32.54,127500.0,16.8718,16.8925,16.8458,16.8666,127500.0
2010-06-09 15:40:00,32.54,32.57,32.52,32.53,77700.0,16.8666,16.8821,16.8562,16.8614,77700.0
2010-06-09 15:45:00,32.53,32.55,32.5,32.54,134000.0,16.8614,16.8718,16.8458,16.8666,134000.0
2010-06-09 15:50:00,32.54,32.55,32.47,32.52,149400.0,16.8666,16.8718,16.8303,16.8562,149400.0
2010-06-09 15:55:00,32.53,32.58,32.49,32.55,222900.0,16.8614,16.8873,16.8407,16.8718,222900.0
2010-06-10 09:30:00,32.87,33.03,32.87,33.0,88000.0,17.0376,17.1206,17.0376,17.105,88000.0
2010-06-10 09:35:00,32.99,33.04,32.92,32.95,82500.0,17.0998,17.1257,17.0635,17.0791,82500.0
2010-06-10 09:40:00,32.97,32.97,32.83,32.91,53000.0,17.0895,17.0895,17.0169,17.0584,53000.0
2010-06-10 09:45:00,32.91,32.93,32.87,32.88,41200.0,17.0584,17.0687,17.0376,17.0428,41200.0
2010-06-10 09:50:00,32.88,32.98,32.88,32.95,69000.0,17.0428,17.0946,17.0428,17.0791,69000.0
2010-06-10 09:55:00,32.95,32.97,32.93,32.94,66200.0,17.0791,17.0895,17.0687,17.0739,66200.0
2010-06-10 10:00:00,32.95,33.02,32.94,32.99,84700.0,17.0791,17.1154,17.0739,17.0998,84700.0
2010-06-10 10:05:00,33.0,33.03,32.93,32.96,55500.0,17.105,17.1206,17.0687,17.0843,55500.0
2010-06-10 10:10:00,32.97,32.98,32.9,32.97,44000.0,17.0895,17.0946,17.0532,17.0895,44000.0
2010-06-10 10:15:00,32.98,32.99,32.95,32.95,28700.0,17.0946,17.0998,17.0791,17.0791,28700.0
2010-06-10 10:20:00,32.94,32.97,32.88,32.9,56400.0,17.0739,17.0895,17.0428,17.0532,56400.0
2010-06-10 10:25:00,32.9,32.9,32.82,32.85,40200.0,17.0532,17.0532,17.0117,17.0273,40200.0
2010-06-10 10:30:00,32.85,32.85,32.83,32.84,26300.0,17.0273,17.0273,17.0169,17.0221,26300.0
2010-06-10 10:35:00,32.83,32.83,32.76,32.81,43600.0,17.0169,17.0169,16.9806,17.0065,43600.0
2010-06-10 10:40:00,32.81,32.85,32.81,32.81,29300.0,17.0065,17.0273,17.0065,17.0065,29300.0
2010-06-10 10:45:00,32.8,32.84,32.76,32.84,27600.0,17.0013,17.0221,16.9806,17.0221,27600.0
2010-06-10 10:50:00,32.85,32.86,32.8,32.82,32400.0,17.0273,17.0324,17.0013,17.0117,32400.0
2010-06-10 10:55:00,32.81,32.88,32.78,32.86,60800.0,17.0065,17.0428,16.991,17.0324,60800.0
2010-06-10 11:00:00,32.87,32.9,32.86,32.9,47400.0,17.0376,17.0532,17.0324,17.0532,47400.0
2010-06-10 11:05:00,32.89,32.9,32.87,32.89,32200.0,17.048,17.0532,17.0376,17.048,32200.0
2010-06-10 11:10:00,32.89,32.96,32.89,32.91,65700.0,17.048,17.0843,17.048,17.0584,65700.0
2010-06-10 11:15:00,32.91,32.94,32.91,32.92,18400.0,17.0584,17.0739,17.0584,17.0635,18400.0
2010-06-10 11:20:00,32.92,32.95,32.92,32.93,37200.0,17.0635,17.0791,17.0635,17.0687,37200.0
2010-06-10 11:25:00,32.93,32.96,32.93,32.95,58100.0,17.0687,17.0843,17.0687,17.0791,58100.0
2010-06-10 11:30:00,32.95,32.96,32.94,32.95,88000.0,17.0791,17.0843,17.0739,17.0791,88000.0
2010-06-10 11:35:00,32.95,32.96,32.92,32.93,62300.0,17.0791,17.0843,17.0635,17.0687,62300.0
2010-06-10 11:40:00,32.92,32.93,32.9,32.9,63600.0,17.0635,17.0687,17.0532,17.0532,63600.0
2010-06-10 11:45:00,32.9,32.9,32.87,32.88,43000.0,17.0532,17.0532,17.0376,17.0428,43000.0
2010-06-10 11:50:00,32.89,32.9,32.85,32.86,62300.0,17.048,17.0532,17.0273,17.0324,62300.0
2010-06-10 11:55:00,32.87,32.88,32.83,32.84,19700.0,17.0376,17.0428,17.0169,17.0221,19700.0
2010-06-10 12:00:00,32.84,32.86,32.8,32.81,26100.0,17.0221,17.0324,17.0013,17.0065,26100.0
2010-06-10 12:05:00,32.82,32.85,32.78,32.78,34300.0,17.0117,17.0273,16.991,16.991,34300.0
2010-06-10 12:10:00,32.79,32.81,32.76,32.76,25100.0,16.9962,17.0065,16.9806,16.9806,25100.0
2010-06-10 12:15:00,32.76,32.79,32.76,32.78,21600.0,16.9806,16.9962,16.9806,16.991,21600.0
2010-06-10 12:20:00,32.78,32.81,32.77,32.79,34500.0,16.991,17.0065,16.9858,16.9962,34500.0
2010-06-10 12:25:00,32.79,32.81,32.76,32.81,33800.0,16.9962,17.0065,16.9806,17.0065,33800.0
2010-06-10 12:30:00,32.81,32.85,32.8,32.81,26900.0,17.0065,17.0273,17.0013,17.0065,26900.0
2010-06-10 12:35:00,32.81,32.82,32.79,32.81,30900.0,17.0065,17.0117,16.9962,17.0065,30900.0
2010-06-10 12:40:00,32.81,32.82,32.77,32.77,38900.0,17.0065,17.0117,16.9858,16.9858,38900.0
2010-06-10 12:45:00,32.77,32.81,32.72,32.79,45000.0,16.9858,17.0065,16.9599,16.9962,45000.0
2010-06-10 12:50:00,32.79,32.82,32.78,32.82,31900.0,16.9962,17.0117,16.991,17.0117,31900.0
2010-06-10 12:55:00,32.82,32.82,32.73,32.77,26700.0,17.0117,17.0117,16.9651,16.9858,26700.0
2010-06-10 13:00:00,32.77,32.78,32.71,32.72,28100.0,16.9858,16.991,16.9547,16.9599,28100.0
2010-06-10 13:05:00,32.73,32.73,32.69,32.71,62900.0,16.9651,16.9651,16.9443,16.9547,62900.0
2010-06-10 13:10:00,32.72,32.75,32.71,32.75,33800.0,16.9599,16.9754,16.9547,16.9754,33800.0
2010-06-10 13:15:00,32.74,32.76,32.7,32.72,48200.0,16.9702,16.9806,16.9495,16.9599,48200.0
2010-06-10 13:20:00,32.72,32.76,32.72,32.76,35000.0,16.9599,16.9806,16.9599,16.9806,35000.0
2010-06-10 13:25:00,32.76,32.84,32.76,32.81,45600.0,16.9806,17.0221,16.9806,17.0065,45600.0
2010-06-10 13:30:00,32.81,32.86,32.81,32.84,30000.0,17.0065,17.0324,17.0065,17.0221,30000.0
2010-06-10 13:35:00,32.84,32.85,32.81,32.84,55800.0,17.0221,17.0273,17.0065,17.0221,55800.0
2010-06-10 13:40:00,32.83,32.83,32.8,32.82,19400.0,17.0169,17.0169,17.0013,17.0117,19400.0
2010-06-10 13:45:00,32.81,32.87,32.81,32.85,35000.0,17.0065,17.0376,17.0065,17.0273,35000.0
2010-06-10 13:50:00,32.86,32.9,32.86,32.87,26400.0,17.0324,17.0532,17.0324,17.0376,26400.0
2010-06-10 13:55:00,32.87,32.88,32.83,32.83,38800.0,17.0376,17.0428,17.0169,17.0169,38800.0
2010-06-10 14:00:00,32.82,32.83,32.81,32.82,26100.0,17.0117,17.0169,17.0065,17.0117,26100.0
2010-06-10 14:05:00,32.82,32.83,32.76,32.77,52500.0,17.0117,17.0169,16.9806,16.9858,52500.0
2010-06-10 14:10:00,32.78,32.81,32.77,32.78,29700.0,16.991,17.0065,16.9858,16.991,29700.0
2010-06-10 14:15:00,32.79,32.81,32.76,32.79,50500.0,16.9962,17.0065,16.9806,16.9962,50500.0
2010-06-10 14:20:00,32.79,32.82,32.77,32.8,20000.0,16.9962,17.0117,16.9858,17.0013,20000.0
2010-06-10 14:25:00,32.81,32.83,32.81,32.82,24500.0,17.0065,17.0169,17.0065,17.0117,24500.0
2010-06-10 14:30:00,32.82,32.83,32.81,32.81,36000.0,17.0117,17.0169,17.0065,17.0065,36000.0
2010-06-10 14:35:00,32.81,32.82,32.78,32.78,63800.0,17.0065,17.0117,16.991,16.991,63800.0
2010-06-10 14:40:00,32.79,32.85,32.78,32.84,62500.0,16.9962,17.0273,16.991,17.0221,62500.0
2010-06-10 14:45:00,32.84,32.84,32.8,32.83,64000.0,17.0221,17.0221,17.0013,17.0169,64000.0
2010-06-10 14:50:00,32.83,32.83,32.79,32.8,78300.0,17.0169,17.0169,16.9962,17.0013,78300.0
2010-06-10 14:55:00,32.81,32.82,32.79,32.81,37400.0,17.0065,17.0117,16.9962,17.0065,37400.0
2010-06-10 15:00:00,32.81,32.84,32.77,32.78,80200.0,17.0065,17.0221,16.9858,16.991,80200.0
2010-06-10 15:05:00,32.78,32.84,32.78,32.83,69600.0,16.991,17.0221,16.991,17.0169,69600.0
2010-06-10 15:10:00,32.82,32.84,32.8,32.82,57800.0,17.0117,17.0221,17.0013,17.0117,57800.0
2010-06-10 15:15:00,32.81,32.89,32.8,32.89,57300.0,17.0065,17.048,17.0013,17.048,57300.0
2010-06-10 15:20:00,32.89,32.93,32.86,32.93,113700.0,17.048,17.0687,17.0324,17.0687,113700.0
2010-06-10 15:25:00,32.93,32.94,32.89,32.91,66400.0,17.0687,17.0739,17.048,17.0584,66400.0
2010-06-10 15:30:00,32.9,32.93,32.88,32.9,67500.0,17.0532,17.0687,17.0428,17.0532,67500.0
2010-06-10 15:35:00,32.91,32.91,32.85,32.87,93700.0,17.0584,17.0584,17.0273,17.0376,93700.0
2010-06-10 15:40:00,32.87,32.9,32.85,32.9,64900.0,17.0376,17.0532,17.0273,17.0532,64900.0
2010-06-10 15:45:00,32.9,32.96,32.88,32.95,210800.0,17.0532,17.0843,17.0428,17.0791,210800.0
2010-06-10 15:50:00,32.95,33.0,32.94,32.98,239000.0,17.0791,17.105,17.0739,17.0946,239000.0
2010-06-10 15:55:00,32.98,33.03,32.98,33.01,246500.0,17.0946,17.1206,17.0946,17.1102,246500.0
2010-06-11 09:30:00,32.76,32.86,32.76,32.82,61900.0,16.9806,17.0324,16.9806,17.0117,61900.0
2010-06-11 09:35:00,32.83,32.86,32.68,32.68,65000.0,17.0169,17.0324,16.9391,16.9391,65000.0
2010-06-11 09:40:00,32.69,32.73,32.65,32.66,46700.0,16.9443,16.9651,16.9236,16.9288,46700.0
2010-06-11 09:45:00,32.66,32.67,32.59,32.65,32600.0,16.9288,16.934,16.8925,16.9236,32600.0
2010-06-11 09:50:00,32.66,32.84,32.65,32.81,61200.0,16.9288,17.0221,16.9236,17.0065,61200.0
2010-06-11 09:55:00,32.81,32.94,32.78,32.79,74800.0,17.0065,17.0739,16.991,16.9962,74800.0
2010-06-11 10:00:00,32.79,32.81,32.73,32.81,76000.0,16.9962,17.0065,16.9651,17.0065,76000.0
2010-06-11 10:05:00,32.81,32.92,32.76,32.88,82200.0,17.0065,17.0635,16.9806,17.0428,82200.0
2010-06-11 10:10:00,32.88,32.88,32.74,32.74,114000.0,17.0428,17.0428,16.9702,16.9702,114000.0
2010-06-11 10:15:00,32.74,32.79,32.73,32.77,56200.0,16.9702,16.9962,16.9651,16.9858,56200.0
2010-06-11 10:20:00,32.76,32.81,32.76,32.8,61600.0,16.9806,17.0065,16.9806,17.0013,61600.0
2010-06-11 10:25:00,32.8,32.81,32.77,32.77,34600.0,17.0013,17.0065,16.9858,16.9858,34600.0
2010-06-11 10:30:00,32.78,32.8,32.72,32.75,44100.0,16.991,17.0013,16.9599,16.9754,44100.0
2010-06-11 10:35:00,32.76,32.76,32.72,32.72,32800.0,16.9806,16.9806,16.9599,16.9599,32800.0
2010-06-11 10:40:00,32.73,32.73,32.67,32.68,42800.0,16.9651,16.9651,16.934,16.9391,42800.0
2010-06-11 10:45:00,32.68,32.69,32.65,32.67,51000.0,16.9391,16.9443,16.9236,16.934,51000.0
2010-06-11 10:50:00,32.67,32.67,32.65,32.66,51400.0,16.934,16.934,16.9236,16.9288,51400.0
2010-06-11 10:55:00,32.66,32.69,32.64,32.65,57400.0,16.9288,16.9443,16.9184,16.9236,57400.0
2010-06-11 11:00:00,32.64,32.67,32.63,32.64,61800.0,16.9184,16.934,16.9132,16.9184,61800.0
2010-06-11 11:05:00,32.64,32.7,32.63,32.7,46100.0,16.9184,16.9495,16.9132,16.9495,46100.0
2010-06-11 11:10:00,32.7,32.74,32.69,32.69,34600.0,16.9495,16.9702,16.9443,16.9443,34600.0
2010-06-11 11:15:00,32.69,32.69,32.66,32.68,39700.0,16.9443,16.9443,16.9288,16.9391,39700.0
2010-06-11 11:20:00,32.69,32.71,32.66,32.69,47300.0,16.9443,16.9547,16.9288,16.9443,47300.0
2010-06-11 11:25:00,32.69,32.77,32.68,32.76,58800.0,16.9443,16.9858,16.9391,16.9806,58800.0
2010-06-11 11:30:00,32.76,32.8,32.75,32.8,42100.0,16.9806,17.0013,16.9754,17.0013,42100.0
2010-06-11 11:35:00,32.8,32.8,32.75,32.76,34700.0,17.0013,17.0013,16.9754,16.9806,34700.0
2010-06-11 11:40:00,32.75,32.76,32.66,32.69,36000.0,16.9754,16.9806,16.9288,16.9443,36000.0
2010-06-11 11:45:00,32.69,32.73,32.65,32.65,42400.0,16.9443,16.9651,16.9236,16.9236,42400.0
2010-06-11 11:50:00,32.66,32.72,32.65,32.71,14300.0,16.9288,16.9599,16.9236,16.9547,14300.0
2010-06-11 11:55:00,32.71,32.76,32.71,32.76,25400.0,16.9547,16.9806,16.9547,16.9806,25400.0
2010-06-11 12:00:00,32.76,32.77,32.72,32.72,22600.0,16.9806,16.9858,16.9599,16.9599,22600.0
2010-06-11 12:05:00,32.72,32.74,32.7,32.74,25500.0,16.9599,16.9702,16.9495,16.9702,25500.0
2010-06-11 12:10:00,32.74,32.76,32.72,32.75,27200.0,16.9702,16.9806,16.9599,16.9754,27200.0
2010-06-11 12:15:00,32.75,32.84,32.75,32.83,45100.0,16.9754,17.0221,16.9754,17.0169,45100.0
2010-06-11 12:20:00,32.83,32.83,32.77,32.77,35900.0,17.0169,17.0169,16.9858,16.9858,35900.0
2010-06-11 12:25:00,32.77,32.8,32.75,32.79,17600.0,16.9858,17.0013,16.9754,16.9962,17600.0
2010-06-11 12:30:00,32.8,32.8,32.73,32.74,58600.0,17.0013,17.0013,16.9651,16.9702,58600.0
2010-06-11 12:35:00,32.74,32.75,32.72,32.73,17000.0,16.9702,16.9754,16.9599,16.9651,17000.0
2010-06-11 12:40:00,32.73,32.79,32.72,32.76,16900.0,16.9651,16.9962,16.9599,16.9806,16900.0
2010-06-11 12:45:00,32.77,32.78,32.75,32.76,25600.0,16.9858,16.991,16.9754,16.9806,25600.0
2010-06-11 12:50:00,32.75,32.76,32.72,32.74,11700.0,16.9754,16.9806,16.9599,16.9702,11700.0
2010-06-11 12:55:00,32.73,32.73,32.71,32.72,26100.0,16.9651,16.9651,16.9547,16.9599,26100.0
2010-06-11 13:00:00,32.72,32.76,32.72,32.75,51600.0,16.9599,16.9806,16.9599,16.9754,51600.0
2010-06-11 13:05:00,32.76,32.82,32.76,32.81,16700.0,16.9806,17.0117,16.9806,17.0065,16700.0
2010-06-11 13:10:00,32.81,32.82,32.78,32.78,25200.0,17.0065,17.0117,16.991,16.991,25200.0
2010-06-11 13:15:00,32.78,32.81,32.78,32.81,9500.0,16.991,17.0065,16.991,17.0065,9500.0
2010-06-11 13:20:00,32.8,32.81,32.79,32.8,12800.0,17.0013,17.0065,16.9962,17.0013,12800.0
2010-06-11 13:25:00,32.8,32.83,32.79,32.83,20100.0,17.0013,17.0169,16.9962,17.0169,20100.0
2010-06-11 13:30:00,32.83,32.84,32.8,32.8,29100.0,17.0169,17.0221,17.0013,17.0013,29100.0
2010-06-11 13:35:00,32.8,32.84,32.8,32.83,24000.0,17.0013,17.0221,17.0013,17.0169,24000.0
2010-06-11 13:40:00,32.83,32.83,32.79,32.8,26400.0,17.0169,17.0169,16.9962,17.0013,26400.0
2010-06-11 13:45:00,32.81,32.81,32.78,32.79,17100.0,17.0065,17.0065,16.991,16.9962,17100.0
2010-06-11 13:50:00,32.79,32.81,32.78,32.8,9800.0,16.9962,17.0065,16.991,17.0013,9800.0
2010-06-11 13:55:00,32.81,32.82,32.77,32.77,24800.0,17.0065,17.0117,16.9858,16.9858,24800.0
2010-06-11 14:00:00,32.77,32.83,32.76,32.83,21000.0,16.9858,17.0169,16.9806,17.0169,21000.0
2010-06-11 14:05:00,32.83,32.85,32.82,32.83,21700.0,17.0169,17.0273,17.0117,17.0169,21700.0
2010-06-11 14:10:00,32.84,32.84,32.79,32.79,13900.0,17.0221,17.0221,16.9962,16.9962,13900.0
2010-06-11 14:15:00,32.79,32.8,32.76,32.77,19000.0,16.9962,17.0013,16.9806,16.9858,19000.0
2010-06-11 14:20:00,32.77,32.78,32.75,32.75,16800.0,16.9858,16.991,16.9754,16.9754,16800.0
2010-06-11 14:25:00,32.75,32.76,32.72,32.74,40300.0,16.9754,16.9806,16.9599,16.9702,40300.0
2010-06-11 14:30:00,32.74,32.75,32.73,32.73,30100.0,16.9702,16.9754,16.9651,16.9651,30100.0
2010-06-11 14:35:00,32.73,32.74,32.7,32.72,41300.0,16.9651,16.9702,16.9495,16.9599,41300.0
2010-06-11 14:40:00,32.72,32.75,32.71,32.75,14600.0,16.9599,16.9754,16.9547,16.9754,14600.0
2010-06-11 14:45:00,32.75,32.81,32.74,32.8,25700.0,16.9754,17.0065,16.9702,17.0013,25700.0
2010-06-11 14:50:00,32.81,32.83,32.8,32.82,15200.0,17.0065,17.0169,17.0013,17.0117,15200.0
2010-06-11 14:55:00,32.83,32.83,32.81,32.82,13900.0,17.0169,17.0169,17.0065,17.0117,13900.0
2010-06-11 15:00:00,32.81,32.82,32.81,32.81,9600.0,17.0065,17.0117,17.0065,17.0065,9600.0
2010-06-11 15:05:00,32.82,32.82,32.75,32.75,45500.0,17.0117,17.0117,16.9754,16.9754,45500.0
2010-06-11 15:10:00,32.75,32.76,32.74,32.75,17200.0,16.9754,16.9806,16.9702,16.9754,17200.0
2010-06-11 15:15:00,32.76,32.78,32.75,32.77,35200.0,16.9806,16.991,16.9754,16.9858,35200.0
2010-06-11 15:20:00,32.77,32.78,32.76,32.77,29600.0,16.9858,16.991,16.9806,16.9858,29600.0
2010-06-11 15:25:00,32.77,32.82,32.76,32.81,34000.0,16.9858,17.0117,16.9806,17.0065,34000.0
2010-06-11 15:30:00,32.8,32.82,32.79,32.81,72300.0,17.0013,17.0117,16.9962,17.0065,72300.0
2010-06-11 15:35:00,32.8,32.85,32.8,32.85,76500.0,17.0013,17.0273,17.0013,17.0273,76500.0
2010-06-11 15:40:00,32.86,32.9,32.85,32.9,58300.0,17.0324,17.0532,17.0273,17.0532,58300.0
2010-06-11 15:45:00,32.9,32.97,32.9,32.95,92800.0,17.0532,17.0895,17.0532,17.0791,92800.0
2010-06-11 15:50:00,32.95,32.99,32.9,32.98,100400.0,17.0791,17.0998,17.0532,17.0946,100400.0
2010-06-11 15:55:00,32.98,33.03,32.98,33.02,162700.0,17.0946,17.1206,17.0946,17.1154,162700.0
2010-06-14 09:30:00,33.25,33.29,33.14,33.19,108100.0,17.2346,17.2553,17.1776,17.2035,108100.0
2010-06-14 09:35:00,33.18,33.24,33.13,33.2,23100.0,17.1983,17.2294,17.1724,17.2087,23100.0
2010-06-14 09:40:00,33.2,33.21,33.1,33.1,43300.0,17.2087,17.2139,17.1568,17.1568,43300.0
2010-06-14 09:45:00,33.09,33.12,33.06,33.09,39800.0,17.1517,17.1672,17.1361,17.1517,39800.0
2010-06-14 09:50:00,33.11,33.16,33.08,33.1,53700.0,17.162,17.1879,17.1465,17.1568,53700.0
2010-06-14 09:55:00,33.11,33.12,33.05,33.1,25700.0,17.162,17.1672,17.1309,17.1568,25700.0
2010-06-14 10:00:00,33.11,33.14,33.08,33.08,23500.0,17.162,17.1776,17.1465,17.1465,23500.0
2010-06-14 10:05:00,33.09,33.12,33.05,33.05,33000.0,17.1517,17.1672,17.1309,17.1309,33000.0
2010-06-14 10:10:00,33.05,33.13,33.05,33.13,46600.0,17.1309,17.1724,17.1309,17.1724,46600.0
2010-06-14 10:15:00,33.12,33.15,33.12,33.13,30600.0,17.1672,17.1828,17.1672,17.1724,30600.0
2010-06-14 10:20:00,33.14,33.15,33.1,33.12,32000.0,17.1776,17.1828,17.1568,17.1672,32000.0
2010-06-14 10:25:00,33.13,33.15,33.12,33.15,12100.0,17.1724,17.1828,17.1672,17.1828,12100.0
2010-06-14 10:30:00,33.15,33.16,33.11,33.12,21800.0,17.1828,17.1879,17.162,17.1672,21800.0
2010-06-14 10:35:00,33.11,33.12,33.1,33.11,16700.0,17.162,17.1672,17.1568,17.162,16700.0
2010-06-14 10:40:00,33.1,33.13,33.08,33.09,20100.0,17.1568,17.1724,17.1465,17.1517,20100.0
2010-06-14 10:45:00,33.09,33.13,33.07,33.13,18600.0,17.1517,17.1724,17.1413,17.1724,18600.0
2010-06-14 10:50:00,33.13,33.15,33.1,33.13,25900.0,17.1724,17.1828,17.1568,17.1724,25900.0
2010-06-14 10:55:00,33.12,33.19,33.12,33.17,22500.0,17.1672,17.2035,17.1672,17.1931,22500.0
2010-06-14 11:00:00,33.18,33.18,33.13,33.16,25800.0,17.1983,17.1983,17.1724,17.1879,25800.0
2010-06-14 11:05:00,33.16,33.2,33.15,33.19,59800.0,17.1879,17.2087,17.1828,17.2035,59800.0
2010-06-14 11:10:00,33.19,33.21,33.18,33.19,25900.0,17.2035,17.2139,17.1983,17.2035,25900.0
2010-06-14 11:15:00,33.2,33.22,33.19,33.22,25500.0,17.2087,17.219,17.2035,17.219,25500.0
2010-06-14 11:20:00,33.22,33.25,33.21,33.24,30700.0,17.219,17.2346,17.2139,17.2294,30700.0
2010-06-14 11:25:00,33.22,33.23,33.18,33.18,11900.0,17.219,17.2242,17.1983,17.1983,11900.0
2010-06-14 11:30:00,33.19,33.19,33.16,33.18,21500.0,17.2035,17.2035,17.1879,17.1983,21500.0
2010-06-14 11:35:00,33.19,33.19,33.1,33.16,140100.0,17.2035,17.2035,17.1568,17.1879,140100.0
2010-06-14 11:40:00,33.16,33.2,33.15,33.2,28700.0,17.1879,17.2087,17.1828,17.2087,28700.0
2010-06-14 11:45:00,33.2,33.23,33.19,33.2,16100.0,17.2087,17.2242,17.2035,17.2087,16100.0
2010-06-14 11:50:00,33.2,33.23,33.2,33.23,14000.0,17.2087,17.2242,17.2087,17.2242,14000.0
2010-06-14 11:55:00,33.23,33.23,33.22,33.23,11800.0,17.2242,17.2242,17.219,17.2242,11800.0
2010-06-14 12:00:00,33.22,33.25,33.22,33.23,17600.0,17.219,17.2346,17.219,17.2242,17600.0
2010-06-14 12:05:00,33.23,33.25,33.22,33.22,35700.0,17.2242,17.2346,17.219,17.219,35700.0
2010-06-14 12:10:00,33.23,33.27,33.23,33.27,50300.0,17.2242,17.245,17.2242,17.245,50300.0
2010-06-14 12:15:00,33.27,33.28,33.26,33.26,31800.0,17.245,17.2501,17.2398,17.2398,31800.0
2010-06-14 12:20:00,33.26,33.28,33.26,33.27,13100.0,17.2398,17.2501,17.2398,17.245,13100.0
2010-06-14 12:25:00,33.27,33.28,33.26,33.26,44400.0,17.245,17.2501,17.2398,17.2398,44400.0
2010-06-14 12:30:00,33.27,33.28,33.24,33.24,34600.0,17.245,17.2501,17.2294,17.2294,34600.0
2010-06-14 12:35:00,33.24,33.25,33.22,33.23,52000.0,17.2294,17.2346,17.219,17.2242,52000.0
2010-06-14 12:40:00,33.23,33.27,33.23,33.26,14400.0,17.2242,17.245,17.2242,17.2398,14400.0
2010-06-14 12:45:00,33.26,33.29,33.26,33.26,24300.0,17.2398,17.2553,17.2398,17.2398,24300.0
2010-06-14 12:50:00,33.26,33.27,33.23,33.23,28500.0,17.2398,17.245,17.2242,17.2242,28500.0
2010-06-14 12:55:00,33.23,33.23,33.17,33.17,27500.0,17.2242,17.2242,17.1931,17.1931,27500.0
2010-06-14 13:00:00,33.17,33.25,33.17,33.25,46100.0,17.1931,17.2346,17.1931,17.2346,46100.0
2010-06-14 13:05:00,33.25,33.27,33.2,33.26,85500.0,17.2346,17.245,17.2087,17.2398,85500.0
2010-06-14 13:10:00,33.26,33.28,33.22,33.27,20300.0,17.2398,17.2501,17.219,17.245,20300.0
2010-06-14 13:15:00,33.27,33.3,33.24,33.27,53100.0,17.245,17.2605,17.2294,17.245,53100.0
2010-06-14 13:20:00,33.27,33.31,33.25,33.3,64200.0,17.245,17.2657,17.2346,17.2605,64200.0
2010-06-14 13:25:00,33.3,33.31,33.26,33.3,22700.0,17.2605,17.2657,17.2398,17.2605,22700.0
2010-06-14 13:30:00,33.3,33.31,33.29,33.3,14200.0,17.2605,17.2657,17.2553,17.2605,14200.0
2010-06-14 13:35:00,33.31,33.34,33.31,33.32,24000.0,17.2657,17.2812,17.2657,17.2709,24000.0
2010-06-14 13:40:00,33.32,33.32,33.3,33.31,9200.0,17.2709,17.2709,17.2605,17.2657,9200.0
2010-06-14 13:45:00,33.31,33.32,33.27,33.27,14800.0,17.2657,17.2709,17.245,17.245,14800.0
2010-06-14 13:50:00,33.26,33.26,33.23,33.23,56000.0,17.2398,17.2398,17.2242,17.2242,56000.0
2010-06-14 13:55:00,33.24,33.26,33.21,33.22,28800.0,17.2294,17.2398,17.2139,17.219,28800.0
2010-06-14 14:00:00,33.22,33.26,33.21,33.23,27600.0,17.219,17.2398,17.2139,17.2242,27600.0
2010-06-14 14:05:00,33.22,33.28,33.21,33.26,26900.0,17.219,17.2501,17.2139,17.2398,26900.0
2010-06-14 14:10:00,33.26,33.33,33.26,33.33,56200.0,17.2398,17.2761,17.2398,17.2761,56200.0
2010-06-14 14:15:00,33.33,33.34,33.24,33.3,35900.0,17.2761,17.2812,17.2294,17.2605,35900.0
2010-06-14 14:20:00,33.29,33.31,33.25,33.31,47800.0,17.2553,17.2657,17.2346,17.2657,47800.0
2010-06-14 14:25:00,33.3,33.34,33.3,33.32,24700.0,17.2605,17.2812,17.2605,17.2709,24700.0
2010-06-14 14:30:00,33.32,33.32,33.26,33.29,29600.0,17.2709,17.2709,17.2398,17.2553,29600.0
2010-06-14 14:35:00,33.29,33.31,33.26,33.27,36900.0,17.2553,17.2657,17.2398,17.245,36900.0
2010-06-14 14:40:00,33.27,33.28,33.23,33.23,45300.0,17.245,17.2501,17.2242,17.2242,45300.0
2010-06-14 14:45:00,33.23,33.28,33.22,33.27,47500.0,17.2242,17.2501,17.219,17.245,47500.0
2010-06-14 14:50:00,33.28,33.35,33.27,33.34,63500.0,17.2501,17.2864,17.245,17.2812,63500.0
2010-06-14 14:55:00,33.34,33.35,33.33,33.33,36500.0,17.2812,17.2864,17.2761,17.2761,36500.0
2010-06-14 15:00:00,33.33,33.35,33.3,33.3,60500.0,17.2761,17.2864,17.2605,17.2605,60500.0
2010-06-14 15:05:00,33.3,33.34,33.3,33.34,56400.0,17.2605,17.2812,17.2605,17.2812,56400.0
2010-06-14 15:10:00,33.34,33.34,33.31,33.31,42500.0,17.2812,17.2812,17.2657,17.2657,42500.0
2010-06-14 15:15:00,33.31,33.34,33.31,33.33,40400.0,17.2657,17.2812,17.2657,17.2761,40400.0
2010-06-14 15:20:00,33.32,33.32,33.27,33.29,58700.0,17.2709,17.2709,17.245,17.2553,58700.0
2010-06-14 15:25:00,33.29,33.3,33.25,33.29,75700.0,17.2553,17.2605,17.2346,17.2553,75700.0
2010-06-14 15:30:00,33.28,33.29,33.23,33.24,103500.0,17.2501,17.2553,17.2242,17.2294,103500.0
2010-06-14 15:35:00,33.24,33.27,33.23,33.23,97700.0,17.2294,17.245,17.2242,17.2242,97700.0
2010-06-14 15:40:00,33.23,33.25,33.21,33.24,63400.0,17.2242,17.2346,17.2139,17.2294,63400.0
2010-06-14 15:45:00,33.23,33.25,33.21,33.25,77800.0,17.2242,17.2346,17.2139,17.2346,77800.0
2010-06-14 15:50:00,33.24,33.25,33.15,33.16,74600.0,17.2294,17.2346,17.1828,17.1879,74600.0
2010-06-14 15:55:00,33.17,33.2,33.16,33.19,219300.0,17.1931,17.2087,17.1879,17.2035,219300.0
2010-06-15 09:30:00,33.4,33.43,33.37,33.39,42300.0,17.3123,17.3279,17.2968,17.3072,42300.0
2010-06-15 09:35:00,33.36,33.38,33.27,33.35,54800.0,17.2916,17.302,17.245,17.2864,54800.0
2010-06-15 09:40:00,33.35,33.37,33.32,33.35,30200.0,17.2864,17.2968,17.2709,17.2864,30200.0
2010-06-15 09:45:00,33.36,33.4,33.35,33.37,14800.0,17.2916,17.3123,17.2864,17.2968,14800.0
2010-06-15 09:50:00,33.37,33.39,33.31,33.33,27600.0,17.2968,17.3072,17.2657,17.2761,27600.0
2010-06-15 09:55:00,33.33,33.38,33.32,33.32,23700.0,17.2761,17.302,17.2709,17.2709,23700.0
2010-06-15 10:00:00,33.31,33.36,33.3,33.35,34900.0,17.2657,17.2916,17.2605,17.2864,34900.0
2010-06-15 10:05:00,33.35,33.39,33.35,33.36,40600.0,17.2864,17.3072,17.2864,17.2916,40600.0
2010-06-15 10:10:00,33.36,33.38,33.34,33.37,22300.0,17.2916,17.302,17.2812,17.2968,22300.0
2010-06-15 10:15:00,33.37,33.39,33.35,33.38,17100.0,17.2968,17.3072,17.2864,17.302,17100.0
2010-06-15 10:20:00,33.4,33.42,33.38,33.41,23600.0,17.3123,17.3227,17.302,17.3175,23600.0
2010-06-15 10:25:00,33.41,33.45,33.41,33.42,37300.0,17.3175,17.3383,17.3175,17.3227,37300.0
2010-06-15 10:30:00,33.43,33.47,33.43,33.45,24100.0,17.3279,17.3486,17.3279,17.3383,24100.0
2010-06-15 10:35:00,33.45,33.46,33.4,33.41,39000.0,17.3383,17.3434,17.3123,17.3175,39000.0
2010-06-15 10:40:00,33.4,33.42,33.39,33.42,23500.0,17.3123,17.3227,17.3072,17.3227,23500.0
2010-06-15 10:45:00,33.42,33.46,33.42,33.45,33000.0,17.3227,17.3434,17.3227,17.3383,33000.0
2010-06-15 10:50:00,33.45,33.45,33.4,33.43,27000.0,17.3383,17.3383,17.3123,17.3279,27000.0
2010-06-15 10:55:00,33.42,33.45,33.41,33.43,14400.0,17.3227,17.3383,17.3175,17.3279,14400.0
2010-06-15 11:00:00,33.43,33.46,33.42,33.44,24300.0,17.3279,17.3434,17.3227,17.3331,24300.0
2010-06-15 11:05:00,33.44,33.45,33.41,33.41,15200.0,17.3331,17.3383,17.3175,17.3175,15200.0
2010-06-15 11:10:00,33.41,33.42,33.4,33.4,10800.0,17.3175,17.3227,17.3123,17.3123,10800.0
2010-06-15 11:15:00,33.41,33.45,33.41,33.44,33300.0,17.3175,17.3383,17.3175,17.3331,33300.0
2010-06-15 11:20:00,33.45,33.46,33.43,33.43,28100.0,17.3383,17.3434,17.3279,17.3279,28100.0
2010-06-15 11:25:00,33.43,33.44,33.39,33.39,30700.0,17.3279,17.3331,17.3072,17.3072,30700.0
2010-06-15 11:30:00,33.39,33.39,33.36,33.38,17500.0,17.3072,17.3072,17.2916,17.302,17500.0
2010-06-15 11:35:00,33.38,33.42,33.38,33.41,15100.0,17.302,17.3227,17.302,17.3175,15100.0
2010-06-15 11:40:00,33.41,33.45,33.41,33.44,15800.0,17.3175,17.3383,17.3175,17.3331,15800.0
2010-06-15 11:45:00,33.44,33.45,33.39,33.4,12300.0,17.3331,17.3383,17.3072,17.3123,12300.0
2010-06-15 11:50:00,33.4,33.46,33.39,33.45,21300.0,17.3123,17.3434,17.3072,17.3383,21300.0
2010-06-15 11:55:00,33.44,33.45,33.4,33.41,21100.0,17.3331,17.3383,17.3123,17.3175,21100.0
2010-06-15 12:00:00,33.42,33.43,33.4,33.42,16000.0,17.3227,17.3279,17.3123,17.3227,16000.0
2010-06-15 12:05:00,33.42,33.45,33.41,33.41,21700.0,17.3227,17.3383,17.3175,17.3175,21700.0
2010-06-15 12:10:00,33.41,33.47,33.41,33.46,22100.0,17.3175,17.3486,17.3175,17.3434,22100.0
2010-06-15 12:15:00,33.46,33.47,33.44,33.46,18000.0,17.3434,17.3486,17.3331,17.3434,18000.0
2010-06-15 12:20:00,33.45,33.47,33.44,33.44,14900.0,17.3383,17.3486,17.3331,17.3331,14900.0
2010-06-15 12:25:00,33.43,33.45,33.43,33.44,18900.0,17.3279,17.3383,17.3279,17.3331,18900.0
2010-06-15 12:30:00,33.43,33.44,33.43,33.44,6600.0,17.3279,17.3331,17.3279,17.3331,6600.0
2010-06-15 12:35:00,33.44,33.44,33.39,33.4,38100.0,17.3331,17.3331,17.3072,17.3123,38100.0
2010-06-15 12:40:00,33.4,33.4,33.36,33.39,20700.0,17.3123,17.3123,17.2916,17.3072,20700.0
2010-06-15 12:45:00,33.39,33.41,33.38,33.4,20000.0,17.3072,17.3175,17.302,17.3123,20000.0
2010-06-15 12:50:00,33.39,33.42,33.39,33.42,7200.0,17.3072,17.3227,17.3072,17.3227,7200.0
2010-06-15 12:55:00,33.42,33.44,33.41,33.44,21900.0,17.3227,17.3331,17.3175,17.3331,21900.0
2010-06-15 13:00:00,33.44,33.45,33.43,33.43,10300.0,17.3331,17.3383,17.3279,17.3279,10300.0
2010-06-15 13:05:00,33.44,33.44,33.42,33.42,25800.0,17.3331,17.3331,17.3227,17.3227,25800.0
2010-06-15 13:10:00,33.42,33.44,33.4,33.44,21700.0,17.3227,17.3331,17.3123,17.3331,21700.0
2010-06-15 13:15:00,33.44,33.48,33.44,33.48,51200.0,17.3331,17.3538,17.3331,17.3538,51200.0
2010-06-15 13:20:00,33.48,33.49,33.47,33.47,10500.0,17.3538,17.359,17.3486,17.3486,10500.0
2010-06-15 13:25:00,33.48,33.48,33.43,33.44,38600.0,17.3538,17.3538,17.3279,17.3331,38600.0
2010-06-15 13:30:00,33.44,33.44,33.41,33.44,25700.0,17.3331,17.3331,17.3175,17.3331,25700.0
2010-06-15 13:35:00,33.44,33.48,33.43,33.48,17200.0,17.3331,17.3538,17.3279,17.3538,17200.0
2010-06-15 13:40:00,33.47,33.48,33.46,33.47,19000.0,17.3486,17.3538,17.3434,17.3486,19000.0
2010-06-15 13:45:00,33.47,33.48,33.46,33.47,14500.0,17.3486,17.3538,17.3434,17.3486,14500.0
2010-06-15 13:50:00,33.47,33.48,33.44,33.44,10500.0,17.3486,17.3538,17.3331,17.3331,10500.0
2010-06-15 13:55:00,33.45,33.49,33.44,33.49,15500.0,17.3383,17.359,17.3331,17.359,15500.0
2010-06-15 14:00:00,33.48,33.5,33.48,33.5,20300.0,17.3538,17.3642,17.3538,17.3642,20300.0
2010-06-15 14:05:00,33.49,33.49,33.46,33.49,27600.0,17.359,17.359,17.3434,17.359,27600.0
2010-06-15 14:10:00,33.49,33.49,33.46,33.47,20700.0,17.359,17.359,17.3434,17.3486,20700.0
2010-06-15 14:15:00,33.46,33.47,33.46,33.46,26900.0,17.3434,17.3486,17.3434,17.3434,26900.0
2010-06-15 14:20:00,33.46,33.49,33.46,33.47,37000.0,17.3434,17.359,17.3434,17.3486,37000.0
2010-06-15 14:25:00,33.48,33.5,33.48,33.5,13300.0,17.3538,17.3642,17.3538,17.3642,13300.0
2010-06-15 14:30:00,33.49,33.5,33.48,33.49,22800.0,17.359,17.3642,17.3538,17.359,22800.0
2010-06-15 14:35:00,33.5,33.5,33.48,33.49,26100.0,17.3642,17.3642,17.3538,17.359,26100.0
2010-06-15 14:40:00,33.49,33.52,33.49,33.52,70600.0,17.359,17.3745,17.359,17.3745,70600.0
2010-06-15 14:45:00,33.52,33.57,33.51,33.57,34400.0,17.3745,17.4005,17.3694,17.4005,34400.0
2010-06-15 14:50:00,33.57,33.59,33.55,33.56,47000.0,17.4005,17.4108,17.3901,17.3953,47000.0
2010-06-15 14:55:00,33.55,33.56,33.53,33.55,13000.0,17.3901,17.3953,17.3797,17.3901,13000.0
2010-06-15 15:00:00,33.56,33.56,33.5,33.51,53200.0,17.3953,17.3953,17.3642,17.3694,53200.0
2010-06-15 15:05:00,33.51,33.54,33.51,33.54,35800.0,17.3694,17.3849,17.3694,17.3849,35800.0
2010-06-15 15:10:00,33.54,33.54,33.51,33.52,27900.0,17.3849,17.3849,17.3694,17.3745,27900.0
2010-06-15 15:15:00,33.51,33.58,33.51,33.55,51000.0,17.3694,17.4056,17.3694,17.3901,51000.0
2010-06-15 15:20:00,33.55,33.58,33.55,33.57,50100.0,17.3901,17.4056,17.3901,17.4005,50100.0
2010-06-15 15:25:00,33.57,33.58,33.56,33.58,24000.0,17.4005,17.4056,17.3953,17.4056,24000.0
2010-06-15 15:30:00,33.58,33.58,33.55,33.55,27600.0,17.4056,17.4056,17.3901,17.3901,27600.0
2010-06-15 15:35:00,33.56,33.63,33.55,33.62,84800.0,17.3953,17.4316,17.3901,17.4264,84800.0
2010-06-15 15:40:00,33.62,33.64,33.61,33.64,52500.0,17.4264,17.4367,17.4212,17.4367,52500.0
2010-06-15 15:45:00,33.63,33.64,33.6,33.63,116400.0,17.4316,17.4367,17.416,17.4316,116400.0
2010-06-15 15:50:00,33.64,33.68,33.63,33.67,87700.0,17.4367,17.4575,17.4316,17.4523,87700.0
2010-06-15 15:55:00,33.68,33.72,33.67,33.69,231900.0,17.4575,17.4782,17.4523,17.4627,231900.0
2010-06-16 09:30:00,33.57,33.71,33.57,33.71,54900.0,17.4005,17.473,17.4005,17.473,54900.0
2010-06-16 09:35:00,33.71,33.73,33.64,33.64,36200.0,17.473,17.4834,17.4367,17.4367,36200.0
2010-06-16 09:40:00,33.64,33.66,33.48,33.51,59600.0,17.4367,17.4471,17.3538,17.3694,59600.0
2010-06-16 09:45:00,33.52,33.6,33.51,33.59,39400.0,17.3745,17.416,17.3694,17.4108,39400.0
2010-06-16 09:50:00,33.58,33.62,33.55,33.61,27800.0,17.4056,17.4264,17.3901,17.4212,27800.0
2010-06-16 09:55:00,33.61,33.62,33.59,33.61,26600.0,17.4212,17.4264,17.4108,17.4212,26600.0
2010-06-16 10:00:00,33.61,33.75,33.61,33.72,46800.0,17.4212,17.4938,17.4212,17.4782,46800.0
2010-06-16 10:05:00,33.71,33.71,33.61,33.62,43700.0,17.473,17.473,17.4212,17.4264,43700.0
2010-06-16 10:10:00,33.61,33.65,33.61,33.65,36400.0,17.4212,17.4419,17.4212,17.4419,36400.0
2010-06-16 10:15:00,33.65,33.7,33.63,33.69,40000.0,17.4419,17.4678,17.4316,17.4627,40000.0
2010-06-16 10:20:00,33.7,33.71,33.68,33.68,35200.0,17.4678,17.473,17.4575,17.4575,35200.0
2010-06-16 10:25:00,33.68,33.7,33.64,33.64,22000.0,17.4575,17.4678,17.4367,17.4367,22000.0
2010-06-16 10:30:00,33.63,33.67,33.62,33.63,90500.0,17.4316,17.4523,17.4264,17.4316,90500.0
2010-06-16 10:35:00,33.62,33.65,33.62,33.63,24700.0,17.4264,17.4419,17.4264,17.4316,24700.0
2010-06-16 10:40:00,33.62,33.66,33.62,33.64,32300.0,17.4264,17.4471,17.4264,17.4367,32300.0
2010-06-16 10:45:00,33.65,33.7,33.64,33.69,54000.0,17.4419,17.4678,17.4367,17.4627,54000.0
2010-06-16 10:50:00,33.69,33.73,33.69,33.73,50500.0,17.4627,17.4834,17.4627,17.4834,50500.0
2010-06-16 10:55:00,33.73,33.75,33.72,33.73,38100.0,17.4834,17.4938,17.4782,17.4834,38100.0
2010-06-16 11:00:00,33.72,33.75,33.72,33.75,43000.0,17.4782,17.4938,17.4782,17.4938,43000.0
2010-06-16 11:05:00,33.74,33.75,33.7,33.71,77100.0,17.4886,17.4938,17.4678,17.473,77100.0
2010-06-16 11:10:00,33.71,33.74,33.69,33.69,53800.0,17.473,17.4886,17.4627,17.4627,53800.0
2010-06-16 11:15:00,33.7,33.71,33.64,33.64,67500.0,17.4678,17.473,17.4367,17.4367,67500.0
2010-06-16 11:20:00,33.65,33.66,33.62,33.65,45500.0,17.4419,17.4471,17.4264,17.4419,45500.0
2010-06-16 11:25:00,33.65,33.67,33.61,33.62,31600.0,17.4419,17.4523,17.4212,17.4264,31600.0
2010-06-16 11:30:00,33.63,33.63,33.58,33.59,79100.0,17.4316,17.4316,17.4056,17.4108,79100.0
2010-06-16 11:35:00,33.59,33.63,33.58,33.61,36100.0,17.4108,17.4316,17.4056,17.4212,36100.0
2010-06-16 11:40:00,33.62,33.64,33.6,33.62,26600.0,17.4264,17.4367,17.416,17.4264,26600.0
2010-06-16 11:45:00,33.61,33.63,33.58,33.63,23000.0,17.4212,17.4316,17.4056,17.4316,23000.0
2010-06-16 11:50:00,33.63,33.67,33.63,33.64,30200.0,17.4316,17.4523,17.4316,17.4367,30200.0
2010-06-16 11:55:00,33.65,33.69,33.62,33.68,33900.0,17.4419,17.4627,17.4264,17.4575,33900.0
2010-06-16 12:00:00,33.69,33.77,33.68,33.76,46600.0,17.4627,17.5041,17.4575,17.4989,46600.0
2010-06-16 12:05:00,33.76,33.77,33.74,33.76,29200.0,17.4989,17.5041,17.4886,17.4989,29200.0
2010-06-16 12:10:00,33.76,33.76,33.72,33.73,27800.0,17.4989,17.4989,17.4782,17.4834,27800.0
2010-06-16 12:15:00,33.73,33.74,33.72,33.73,17900.0,17.4834,17.4886,17.4782,17.4834,17900.0
2010-06-16 12:20:00,33.73,33.79,33.72,33.79,23000.0,17.4834,17.5145,17.4782,17.5145,23000.0
2010-06-16 12:25:00,33.79,33.81,33.78,33.81,14500.0,17.5145,17.5249,17.5093,17.5249,14500.0
2010-06-16 12:30:00,33.81,33.81,33.72,33.73,24900.0,17.5249,17.5249,17.4782,17.4834,24900.0
2010-06-16 12:35:00,33.72,33.72,33.68,33.68,25200.0,17.4782,17.4782,17.4575,17.4575,25200.0
2010-06-16 12:40:00,33.68,33.7,33.66,33.7,27000.0,17.4575,17.4678,17.4471,17.4678,27000.0
2010-06-16 12:45:00,33.7,33.72,33.69,33.71,11600.0,17.4678,17.4782,17.4627,17.473,11600.0
2010-06-16 12:50:00,33.7,33.73,33.69,33.73,14400.0,17.4678,17.4834,17.4627,17.4834,14400.0
2010-06-16 12:55:00,33.73,33.77,33.73,33.77,12700.0,17.4834,17.5041,17.4834,17.5041,12700.0
2010-06-16 13:00:00,33.76,33.78,33.73,33.77,14500.0,17.4989,17.5093,17.4834,17.5041,14500.0
2010-06-16 13:05:00,33.77,33.81,33.76,33.79,26600.0,17.5041,17.5249,17.4989,17.5145,26600.0
2010-06-16 13:10:00,33.79,33.79,33.75,33.75,21200.0,17.5145,17.5145,17.4938,17.4938,21200.0
2010-06-16 13:15:00,33.76,33.78,33.75,33.77,21500.0,17.4989,17.5093,17.4938,17.5041,21500.0
2010-06-16 13:20:00,33.77,33.78,33.75,33.76,21300.0,17.5041,17.5093,17.4938,17.4989,21300.0
2010-06-16 13:25:00,33.76,33.81,33.76,33.81,17900.0,17.4989,17.5249,17.4989,17.5249,17900.0
2010-06-16 13:30:00,33.8,33.81,33.78,33.8,11700.0,17.5197,17.5249,17.5093,17.5197,11700.0
2010-06-16 13:35:00,33.8,33.8,33.76,33.79,25400.0,17.5197,17.5197,17.4989,17.5145,25400.0
2010-06-16 13:40:00,33.79,33.79,33.77,33.78,12800.0,17.5145,17.5145,17.5041,17.5093,12800.0
2010-06-16 13:45:00,33.79,33.8,33.77,33.79,15400.0,17.5145,17.5197,17.5041,17.5145,15400.0
2010-06-16 13:50:00,33.79,33.82,33.79,33.82,18500.0,17.5145,17.53,17.5145,17.53,18500.0
2010-06-16 13:55:00,33.82,33.83,33.81,33.83,17700.0,17.53,17.5352,17.5249,17.5352,17700.0
2010-06-16 14:00:00,33.83,33.85,33.82,33.85,27300.0,17.5352,17.5456,17.53,17.5456,27300.0
2010-06-16 14:05:00,33.85,33.85,33.83,33.85,29900.0,17.5456,17.5456,17.5352,17.5456,29900.0
2010-06-16 14:10:00,33.85,33.85,33.83,33.83,11300.0,17.5456,17.5456,17.5352,17.5352,11300.0
2010-06-16 14:15:00,33.83,33.85,33.83,33.84,15300.0,17.5352,17.5456,17.5352,17.5404,15300.0
2010-06-16 14:20:00,33.85,33.85,33.83,33.84,10800.0,17.5456,17.5456,17.5352,17.5404,10800.0
2010-06-16 14:25:00,33.83,33.85,33.82,33.84,19800.0,17.5352,17.5456,17.53,17.5404,19800.0
2010-06-16 14:30:00,33.84,33.85,33.81,33.82,39600.0,17.5404,17.5456,17.5249,17.53,39600.0
2010-06-16 14:35:00,33.82,33.82,33.78,33.8,26900.0,17.53,17.53,17.5093,17.5197,26900.0
2010-06-16 14:40:00,33.8,33.82,33.79,33.81,23000.0,17.5197,17.53,17.5145,17.5249,23000.0
2010-06-16 14:45:00,33.8,33.85,33.79,33.85,23800.0,17.5197,17.5456,17.5145,17.5456,23800.0
2010-06-16 14:50:00,33.85,33.85,33.81,33.83,39100.0,17.5456,17.5456,17.5249,17.5352,39100.0
2010-06-16 14:55:00,33.84,33.85,33.82,33.84,24300.0,17.5404,17.5456,17.53,17.5404,24300.0
2010-06-16 15:00:00,33.84,33.84,33.79,33.8,27000.0,17.5404,17.5404,17.5145,17.5197,27000.0
2010-06-16 15:05:00,33.79,33.82,33.79,33.79,38100.0,17.5145,17.53,17.5145,17.5145,38100.0
2010-06-16 15:10:00,33.79,33.8,33.78,33.79,30600.0,17.5145,17.5197,17.5093,17.5145,30600.0
2010-06-16 15:15:00,33.79,33.81,33.75,33.75,36200.0,17.5145,17.5249,17.4938,17.4938,36200.0
2010-06-16 15:20:00,33.76,33.77,33.71,33.71,58900.0,17.4989,17.5041,17.473,17.473,58900.0
2010-06-16 15:25:00,33.71,33.76,33.71,33.73,30400.0,17.473,17.4989,17.473,17.4834,30400.0
2010-06-16 15:30:00,33.73,33.8,33.7,33.79,122600.0,17.4834,17.5197,17.4678,17.5145,122600.0
2010-06-16 15:35:00,33.8,33.84,33.79,33.82,69800.0,17.5197,17.5404,17.5145,17.53,69800.0
2010-06-16 15:40:00,33.82,33.82,33.76,33.79,51100.0,17.53,17.53,17.4989,17.5145,51100.0
2010-06-16 15:45:00,33.79,33.82,33.77,33.81,110900.0,17.5145,17.53,17.5041,17.5249,110900.0
2010-06-16 15:50:00,33.81,33.83,33.8,33.81,100000.0,17.5249,17.5352,17.5197,17.5249,100000.0
2010-06-16 15:55:00,33.81,33.86,33.8,33.84,136600.0,17.5249,17.5508,17.5197,17.5404,136600.0
2010-06-17 09:30:00,33.91,33.91,33.78,33.79,41700.0,17.5767,17.5767,17.5093,17.5145,41700.0
2010-06-17 09:35:00,33.79,33.81,33.73,33.76,28600.0,17.5145,17.5249,17.4834,17.4989,28600.0
2010-06-17 09:40:00,33.75,33.8,33.75,33.79,39000.0,17.4938,17.5197,17.4938,17.5145,39000.0
2010-06-17 09:45:00,33.78,33.83,33.77,33.79,21000.0,17.5093,17.5352,17.5041,17.5145,21000.0
2010-06-17 09:50:00,33.78,33.79,33.76,33.78,14700.0,17.5093,17.5145,17.4989,17.5093,14700.0
2010-06-17 09:55:00,33.76,33.83,33.76,33.82,36300.0,17.4989,17.5352,17.4989,17.53,36300.0
2010-06-17 10:00:00,33.81,33.82,33.67,33.75,62900.0,17.5249,17.53,17.4523,17.4938,62900.0
2010-06-17 10:05:00,33.75,33.78,33.74,33.77,40400.0,17.4938,17.5093,17.4886,17.5041,40400.0
2010-06-17 10:10:00,33.77,33.8,33.75,33.76,26100.0,17.5041,17.5197,17.4938,17.4989,26100.0
2010-06-17 10:15:00,33.75,33.78,33.73,33.76,26200.0,17.4938,17.5093,17.4834,17.4989,26200.0
2010-06-17 10:20:00,33.76,33.83,33.76,33.82,24400.0,17.4989,17.5352,17.4989,17.53,24400.0
2010-06-17 10:25:00,33.82,33.87,33.8,33.87,33900.0,17.53,17.556,17.5197,17.556,33900.0
2010-06-17 10:30:00,33.87,33.88,33.82,33.82,33500.0,17.556,17.5611,17.53,17.53,33500.0
2010-06-17 10:35:00,33.83,33.84,33.76,33.79,36300.0,17.5352,17.5404,17.4989,17.5145,36300.0
2010-06-17 10:40:00,33.78,33.82,33.77,33.78,31700.0,17.5093,17.53,17.5041,17.5093,31700.0
2010-06-17 10:45:00,33.79,33.79,33.75,33.79,15600.0,17.5145,17.5145,17.4938,17.5145,15600.0
2010-06-17 10:50:00,33.79,33.79,33.75,33.77,19100.0,17.5145,17.5145,17.4938,17.5041,19100.0
2010-06-17 10:55:00,33.77,33.79,33.75,33.77,17000.0,17.5041,17.5145,17.4938,17.5041,17000.0
2010-06-17 11:00:00,33.77,33.78,33.7,33.76,34600.0,17.5041,17.5093,17.4678,17.4989,34600.0
2010-06-17 11:05:00,33.76,33.78,33.74,33.78,41900.0,17.4989,17.5093,17.4886,17.5093,41900.0
2010-06-17 11:10:00,33.78,33.81,33.77,33.81,20200.0,17.5093,17.5249,17.5041,17.5249,20200.0
2010-06-17 11:15:00,33.81,33.82,33.8,33.81,22800.0,17.5249,17.53,17.5197,17.5249,22800.0
2010-06-17 11:20:00,33.81,33.86,33.81,33.83,15300.0,17.5249,17.5508,17.5249,17.5352,15300.0
2010-06-17 11:25:00,33.84,33.87,33.83,33.86,21600.0,17.5404,17.556,17.5352,17.5508,21600.0
2010-06-17 11:30:00,33.86,33.86,33.83,33.84,18100.0,17.5508,17.5508,17.5352,17.5404,18100.0
2010-06-17 11:35:00,33.83,33.89,33.83,33.88,63100.0,17.5352,17.5663,17.5352,17.5611,63100.0
2010-06-17 11:40:00,33.89,33.92,33.88,33.92,24500.0,17.5663,17.5819,17.5611,17.5819,24500.0
2010-06-17 11:45:00,33.91,33.96,33.9,33.92,70200.0,17.5767,17.6026,17.5715,17.5819,70200.0
2010-06-17 11:50:00,33.93,33.94,33.89,33.93,21200.0,17.5871,17.5922,17.5663,17.5871,21200.0
2010-06-17 11:55:00,33.93,33.94,33.9,33.9,16500.0,17.5871,17.5922,17.5715,17.5715,16500.0
2010-06-17 12:00:00,33.9,33.91,33.88,33.89,17900.0,17.5715,17.5767,17.5611,17.5663,17900.0
2010-06-17 12:05:00,33.89,33.91,33.89,33.89,18800.0,17.5663,17.5767,17.5663,17.5663,18800.0
2010-06-17 12:10:00,33.9,33.93,33.89,33.92,29100.0,17.5715,17.5871,17.5663,17.5819,29100.0
2010-06-17 12:15:00,33.91,33.93,33.9,33.91,22400.0,17.5767,17.5871,17.5715,17.5767,22400.0
2010-06-17 12:20:00,33.9,33.93,33.9,33.93,10600.0,17.5715,17.5871,17.5715,17.5871,10600.0
2010-06-17 12:25:00,33.93,33.94,33.92,33.92,23600.0,17.5871,17.5922,17.5819,17.5819,23600.0
2010-06-17 12:30:00,33.92,33.95,33.92,33.94,20800.0,17.5819,17.5974,17.5819,17.5922,20800.0
2010-06-17 12:35:00,33.94,33.94,33.93,33.93,7700.0,17.5922,17.5922,17.5871,17.5871,7700.0
2010-06-17 12:40:00,33.94,33.95,33.92,33.93,10800.0,17.5922,17.5974,17.5819,17.5871,10800.0
2010-06-17 12:45:00,33.92,33.93,33.91,33.91,15200.0,17.5819,17.5871,17.5767,17.5767,15200.0
2010-06-17 12:50:00,33.91,33.94,33.91,33.94,5900.0,17.5767,17.5922,17.5767,17.5922,5900.0
2010-06-17 12:55:00,33.93,33.95,33.92,33.94,13300.0,17.5871,17.5974,17.5819,17.5922,13300.0
2010-06-17 13:00:00,33.94,33.95,33.9,33.91,36800.0,17.5922,17.5974,17.5715,17.5767,36800.0
2010-06-17 13:05:00,33.91,33.91,33.88,33.89,39900.0,17.5767,17.5767,17.5611,17.5663,39900.0
2010-06-17 13:10:00,33.89,33.92,33.88,33.9,27300.0,17.5663,17.5819,17.5611,17.5715,27300.0
2010-06-17 13:15:00,33.91,33.96,33.91,33.95,22100.0,17.5767,17.6026,17.5767,17.5974,22100.0
2010-06-17 13:20:00,33.95,33.97,33.93,33.94,25500.0,17.5974,17.6078,17.5871,17.5922,25500.0
2010-06-17 13:25:00,33.93,33.96,33.93,33.95,29900.0,17.5871,17.6026,17.5871,17.5974,29900.0
2010-06-17 13:30:00,33.96,33.96,33.92,33.94,14500.0,17.6026,17.6026,17.5819,17.5922,14500.0
2010-06-17 13:35:00,33.94,33.97,33.93,33.97,24200.0,17.5922,17.6078,17.5871,17.6078,24200.0
2010-06-17 13:40:00,33.97,33.99,33.97,33.98,21900.0,17.6078,17.6182,17.6078,17.613,21900.0
2010-06-17 13:45:00,33.98,33.99,33.97,33.98,21800.0,17.613,17.6182,17.6078,17.613,21800.0
2010-06-17 13:50:00,33.99,34.0,33.98,34.0,14700.0,17.6182,17.6233,17.613,17.6233,14700.0
2010-06-17 13:55:00,33.99,34.05,33.99,34.04,81600.0,17.6182,17.6493,17.6182,17.6441,81600.0
2010-06-17 14:00:00,34.05,34.05,34.03,34.05,24300.0,17.6493,17.6493,17.6389,17.6493,24300.0
2010-06-17 14:05:00,34.05,34.07,34.03,34.04,42100.0,17.6493,17.6596,17.6389,17.6441,42100.0
2010-06-17 14:10:00,34.04,34.08,34.04,34.06,28400.0,17.6441,17.6648,17.6441,17.6544,28400.0
2010-06-17 14:15:00,34.06,34.09,34.06,34.09,23400.0,17.6544,17.67,17.6544,17.67,23400.0
2010-06-17 14:20:00,34.08,34.09,34.06,34.07,26200.0,17.6648,17.67,17.6544,17.6596,26200.0
2010-06-17 14:25:00,34.08,34.09,34.05,34.06,29000.0,17.6648,17.67,17.6493,17.6544,29000.0
2010-06-17 14:30:00,34.06,34.06,34.01,34.01,54700.0,17.6544,17.6544,17.6285,17.6285,54700.0
2010-06-17 14:35:00,34.02,34.03,33.99,34.0,61100.0,17.6337,17.6389,17.6182,17.6233,61100.0
2010-06-17 14:40:00,33.99,34.0,33.96,33.97,36400.0,17.6182,17.6233,17.6026,17.6078,36400.0
2010-06-17 14:45:00,33.97,33.98,33.94,33.95,40700.0,17.6078,17.613,17.5922,17.5974,40700.0
2010-06-17 14:50:00,33.95,33.96,33.94,33.96,20200.0,17.5974,17.6026,17.5922,17.6026,20200.0
2010-06-17 14:55:00,33.95,33.97,33.93,33.94,57200.0,17.5974,17.6078,17.5871,17.5922,57200.0
2010-06-17 15:00:00,33.93,33.94,33.87,33.88,48900.0,17.5871,17.5922,17.556,17.5611,48900.0
2010-06-17 15:05:00,33.88,33.91,33.84,33.84,117800.0,17.5611,17.5767,17.5404,17.5404,117800.0
2010-06-17 15:10:00,33.85,33.85,33.8,33.82,81100.0,17.5456,17.5456,17.5197,17.53,81100.0
2010-06-17 15:15:00,33.82,33.83,33.79,33.8,158400.0,17.53,17.5352,17.5145,17.5197,158400.0
2010-06-17 15:20:00,33.8,33.81,33.79,33.8,103200.0,17.5197,17.5249,17.5145,17.5197,103200.0
2010-06-17 15:25:00,33.79,33.81,33.78,33.79,57300.0,17.5145,17.5249,17.5093,17.5145,57300.0
2010-06-17 15:30:00,33.8,33.88,33.79,33.87,148800.0,17.5197,17.5611,17.5145,17.556,148800.0
2010-06-17 15:35:00,33.87,33.91,33.87,33.9,48100.0,17.556,17.5767,17.556,17.5715,48100.0
2010-06-17 15:40:00,33.9,33.93,33.9,33.93,48700.0,17.5715,17.5871,17.5715,17.5871,48700.0
2010-06-17 15:45:00,33.93,34.0,33.92,33.97,360600.0,17.5871,17.6233,17.5819,17.6078,360600.0
2010-06-17 15:50:00,33.97,34.03,33.96,34.0,105600.0,17.6078,17.6389,17.6026,17.6233,105600.0
2010-06-17 15:55:00,34.0,34.03,34.0,34.02,246100.0,17.6233,17.6389,17.6233,17.6337,246100.0
2010-06-18 09:30:00,34.08,34.11,33.95,34.05,1105900.0,17.6648,17.6804,17.5974,17.6493,1105900.0
2010-06-18 09:35:00,34.03,34.07,34.01,34.07,29100.0,17.6389,17.6596,17.6285,17.6596,29100.0
2010-06-18 09:40:00,34.05,34.1,34.03,34.09,26600.0,17.6493,17.6752,17.6389,17.67,26600.0
2010-06-18 09:45:00,34.1,34.1,34.06,34.1,26600.0,17.6752,17.6752,17.6544,17.6752,26600.0
2010-06-18 09:50:00,34.1,34.1,34.06,34.07,17900.0,17.6752,17.6752,17.6544,17.6596,17900.0
2010-06-18 09:55:00,34.06,34.07,34.04,34.05,10200.0,17.6544,17.6596,17.6441,17.6493,10200.0
2010-06-18 10:00:00,34.05,34.08,34.01,34.01,34800.0,17.6493,17.6648,17.6285,17.6285,34800.0
2010-06-18 10:05:00,34.02,34.04,34.0,34.01,22600.0,17.6337,17.6441,17.6233,17.6285,22600.0
2010-06-18 10:10:00,34.01,34.08,34.01,34.05,25800.0,17.6285,17.6648,17.6285,17.6493,25800.0
2010-06-18 10:15:00,34.05,34.05,34.02,34.02,28200.0,17.6493,17.6493,17.6337,17.6337,28200.0
2010-06-18 10:20:00,34.03,34.03,33.97,33.98,30000.0,17.6389,17.6389,17.6078,17.613,30000.0
2010-06-18 10:25:00,33.99,34.04,33.98,34.01,24300.0,17.6182,17.6441,17.613,17.6285,24300.0
2010-06-18 10:30:00,34.01,34.08,34.01,34.04,24700.0,17.6285,17.6648,17.6285,17.6441,24700.0
2010-06-18 10:35:00,34.04,34.04,33.99,33.99,26000.0,17.6441,17.6441,17.6182,17.6182,26000.0
2010-06-18 10:40:00,33.99,33.99,33.96,33.98,31300.0,17.6182,17.6182,17.6026,17.613,31300.0
2010-06-18 10:45:00,33.98,34.0,33.98,33.99,27000.0,17.613,17.6233,17.613,17.6182,27000.0
2010-06-18 10:50:00,33.99,33.99,33.97,33.99,18300.0,17.6182,17.6182,17.6078,17.6182,18300.0
2010-06-18 10:55:00,33.98,34.0,33.97,33.99,27100.0,17.613,17.6233,17.6078,17.6182,27100.0
2010-06-18 11:00:00,34.0,34.0,33.99,34.0,22600.0,17.6233,17.6233,17.6182,17.6233,22600.0
2010-06-18 11:05:00,34.0,34.06,33.99,34.06,33700.0,17.6233,17.6544,17.6182,17.6544,33700.0
2010-06-18 11:10:00,34.06,34.09,34.06,34.08,22900.0,17.6544,17.67,17.6544,17.6648,22900.0
2010-06-18 11:15:00,34.09,34.1,34.07,34.09,27300.0,17.67,17.6752,17.6596,17.67,27300.0
2010-06-18 11:20:00,34.08,34.09,34.07,34.09,12400.0,17.6648,17.67,17.6596,17.67,12400.0
2010-06-18 11:25:00,34.1,34.1,34.05,34.05,30200.0,17.6752,17.6752,17.6493,17.6493,30200.0
2010-06-18 11:30:00,34.05,34.1,34.04,34.1,34700.0,17.6493,17.6752,17.6441,17.6752,34700.0
2010-06-18 11:35:00,34.1,34.13,34.08,34.11,30400.0,17.6752,17.6907,17.6648,17.6804,30400.0
2010-06-18 11:40:00,34.11,34.15,34.08,34.13,50300.0,17.6804,17.7011,17.6648,17.6907,50300.0
2010-06-18 11:45:00,34.13,34.15,34.11,34.15,22000.0,17.6907,17.7011,17.6804,17.7011,22000.0
2010-06-18 11:50:00,34.14,34.17,34.11,34.11,55600.0,17.6959,17.7115,17.6804,17.6804,55600.0
2010-06-18 11:55:00,34.12,34.13,34.11,34.11,20800.0,17.6855,17.6907,17.6804,17.6804,20800.0
2010-06-18 12:00:00,34.12,34.18,34.12,34.17,22700.0,17.6855,17.7166,17.6855,17.7115,22700.0
2010-06-18 12:05:00,34.17,34.17,34.14,34.16,14900.0,17.7115,17.7115,17.6959,17.7063,14900.0
2010-06-18 12:10:00,34.16,34.17,34.14,34.15,14400.0,17.7063,17.7115,17.6959,17.7011,14400.0
2010-06-18 12:15:00,34.15,34.16,34.12,34.12,11100.0,17.7011,17.7063,17.6855,17.6855,11100.0
2010-06-18 12:20:00,34.12,34.12,34.06,34.09,33500.0,17.6855,17.6855,17.6544,17.67,33500.0
2010-06-18 12:25:00,34.1,34.12,34.09,34.1,20300.0,17.6752,17.6855,17.67,17.6752,20300.0
2010-06-18 12:30:00,34.1,34.13,34.1,34.13,19900.0,17.6752,17.6907,17.6752,17.6907,19900.0
2010-06-18 12:35:00,34.13,34.15,34.11,34.11,17800.0,17.6907,17.7011,17.6804,17.6804,17800.0
2010-06-18 12:40:00,34.12,34.14,34.11,34.12,15600.0,17.6855,17.6959,17.6804,17.6855,15600.0
2010-06-18 12:45:00,34.13,34.14,34.11,34.12,11700.0,17.6907,17.6959,17.6804,17.6855,11700.0
2010-06-18 12:50:00,34.12,34.16,34.12,34.16,14300.0,17.6855,17.7063,17.6855,17.7063,14300.0
2010-06-18 12:55:00,34.15,34.15,34.11,34.12,14500.0,17.7011,17.7011,17.6804,17.6855,14500.0
2010-06-18 13:00:00,34.12,34.15,34.11,34.14,17400.0,17.6855,17.7011,17.6804,17.6959,17400.0
2010-06-18 13:05:00,34.13,34.15,34.11,34.11,22800.0,17.6907,17.7011,17.6804,17.6804,22800.0
2010-06-18 13:10:00,34.11,34.14,34.11,34.14,11700.0,17.6804,17.6959,17.6804,17.6959,11700.0
2010-06-18 13:15:00,34.14,34.17,34.13,34.14,22800.0,17.6959,17.7115,17.6907,17.6959,22800.0
2010-06-18 13:20:00,34.13,34.18,34.12,34.16,88400.0,17.6907,17.7166,17.6855,17.7063,88400.0
2010-06-18 13:25:00,34.16,34.17,34.15,34.16,10100.0,17.7063,17.7115,17.7011,17.7063,10100.0
2010-06-18 13:30:00,34.16,34.18,34.16,34.18,5900.0,17.7063,17.7166,17.7063,17.7166,5900.0
2010-06-18 13:35:00,34.17,34.19,34.17,34.18,16100.0,17.7115,17.7218,17.7115,17.7166,16100.0
2010-06-18 13:40:00,34.17,34.18,34.15,34.16,22600.0,17.7115,17.7166,17.7011,17.7063,22600.0
2010-06-18 13:45:00,34.17,34.17,34.13,34.14,20900.0,17.7115,17.7115,17.6907,17.6959,20900.0
2010-06-18 13:50:00,34.14,34.15,34.11,34.12,31300.0,17.6959,17.7011,17.6804,17.6855,31300.0
2010-06-18 13:55:00,34.12,34.15,34.12,34.14,16100.0,17.6855,17.7011,17.6855,17.6959,16100.0
2010-06-18 14:00:00,34.13,34.14,34.11,34.12,34900.0,17.6907,17.6959,17.6804,17.6855,34900.0
2010-06-18 14:05:00,34.13,34.13,34.07,34.09,22000.0,17.6907,17.6907,17.6596,17.67,22000.0
2010-06-18 14:10:00,34.09,34.13,34.09,34.12,27000.0,17.67,17.6907,17.67,17.6855,27000.0
2010-06-18 14:15:00,34.12,34.14,34.11,34.13,24900.0,17.6855,17.6959,17.6804,17.6907,24900.0
2010-06-18 14:20:00,34.12,34.14,34.09,34.1,19100.0,17.6855,17.6959,17.67,17.6752,19100.0
2010-06-18 14:25:00,34.1,34.15,34.09,34.15,23400.0,17.6752,17.7011,17.67,17.7011,23400.0
2010-06-18 14:30:00,34.15,34.15,34.13,34.15,22900.0,17.7011,17.7011,17.6907,17.7011,22900.0
2010-06-18 14:35:00,34.15,34.15,34.09,34.1,55500.0,17.7011,17.7011,17.67,17.6752,55500.0
2010-06-18 14:40:00,34.1,34.11,34.08,34.09,40900.0,17.6752,17.6804,17.6648,17.67,40900.0
2010-06-18 14:45:00,34.09,34.13,34.08,34.12,34700.0,17.67,17.6907,17.6648,17.6855,34700.0
2010-06-18 14:50:00,34.12,34.16,34.12,34.16,17600.0,17.6855,17.7063,17.6855,17.7063,17600.0
2010-06-18 14:55:00,34.15,34.17,34.12,34.13,28000.0,17.7011,17.7115,17.6855,17.6907,28000.0
2010-06-18 15:00:00,34.12,34.13,34.07,34.07,28500.0,17.6855,17.6907,17.6596,17.6596,28500.0
2010-06-18 15:05:00,34.08,34.1,34.07,34.09,27000.0,17.6648,17.6752,17.6596,17.67,27000.0
2010-06-18 15:10:00,34.08,34.1,34.08,34.08,17400.0,17.6648,17.6752,17.6648,17.6648,17400.0
2010-06-18 15:15:00,34.09,34.1,34.02,34.02,77300.0,17.67,17.6752,17.6337,17.6337,77300.0
2010-06-18 15:20:00,34.02,34.07,34.02,34.07,45700.0,17.6337,17.6596,17.6337,17.6596,45700.0
2010-06-18 15:25:00,34.07,34.09,34.06,34.08,31100.0,17.6596,17.67,17.6544,17.6648,31100.0
2010-06-18 15:30:00,34.09,34.09,34.06,34.07,35200.0,17.67,17.67,17.6544,17.6596,35200.0
2010-06-18 15:35:00,34.07,34.08,34.04,34.04,40700.0,17.6596,17.6648,17.6441,17.6441,40700.0
2010-06-18 15:40:00,34.04,34.07,34.03,34.05,202900.0,17.6441,17.6596,17.6389,17.6493,202900.0
2010-06-18 15:45:00,34.05,34.09,34.05,34.08,211000.0,17.6493,17.67,17.6493,17.6648,211000.0
2010-06-18 15:50:00,34.08,34.09,34.07,34.09,103000.0,17.6648,17.67,17.6596,17.67,103000.0
2010-06-18 15:55:00,34.08,34.11,34.08,34.09,180300.0,17.6648,17.6804,17.6648,17.67,180300.0
2010-06-21 09:30:00,34.25,34.27,34.17,34.22,72100.0,17.7529,17.7633,17.7115,17.7374,72100.0
2010-06-21 09:35:00,34.21,34.24,34.17,34.17,34500.0,17.7322,17.7477,17.7115,17.7115,34500.0
2010-06-21 09:40:00,34.18,34.21,34.12,34.2,66900.0,17.7166,17.7322,17.6855,17.727,66900.0
2010-06-21 09:45:00,34.2,34.25,34.18,34.24,148600.0,17.727,17.7529,17.7166,17.7477,148600.0
2010-06-21 09:50:00,34.25,34.3,34.23,34.27,60300.0,17.7529,17.7788,17.7426,17.7633,60300.0
2010-06-21 09:55:00,34.27,34.36,34.24,34.33,93100.0,17.7633,17.8099,17.7477,17.7944,93100.0
2010-06-21 10:00:00,34.33,34.36,34.28,34.32,68800.0,17.7944,17.8099,17.7685,17.7892,68800.0
2010-06-21 10:05:00,34.31,34.31,34.23,34.28,48000.0,17.784,17.784,17.7426,17.7685,48000.0
2010-06-21 10:10:00,34.27,34.27,34.22,34.24,28500.0,17.7633,17.7633,17.7374,17.7477,28500.0
2010-06-21 10:15:00,34.24,34.25,34.21,34.21,31600.0,17.7477,17.7529,17.7322,17.7322,31600.0
2010-06-21 10:20:00,34.21,34.24,34.19,34.19,34100.0,17.7322,17.7477,17.7218,17.7218,34100.0
2010-06-21 10:25:00,34.19,34.21,34.15,34.2,27400.0,17.7218,17.7322,17.7011,17.727,27400.0
2010-06-21 10:30:00,34.2,34.21,34.18,34.2,30400.0,17.727,17.7322,17.7166,17.727,30400.0
2010-06-21 10:35:00,34.2,34.24,34.2,34.22,36100.0,17.727,17.7477,17.727,17.7374,36100.0
2010-06-21 10:40:00,34.22,34.24,34.21,34.22,33000.0,17.7374,17.7477,17.7322,17.7374,33000.0
2010-06-21 10:45:00,34.21,34.25,34.2,34.23,34900.0,17.7322,17.7529,17.727,17.7426,34900.0
2010-06-21 10:50:00,34.22,34.22,34.18,34.22,36500.0,17.7374,17.7374,17.7166,17.7374,36500.0
2010-06-21 10:55:00,34.21,34.22,34.16,34.19,39900.0,17.7322,17.7374,17.7063,17.7218,39900.0
2010-06-21 11:00:00,34.18,34.22,34.18,34.22,25500.0,17.7166,17.7374,17.7166,17.7374,25500.0
2010-06-21 11:05:00,34.22,34.22,34.18,34.2,28300.0,17.7374,17.7374,17.7166,17.727,28300.0
2010-06-21 11:10:00,34.2,34.22,34.18,34.18,22600.0,17.727,17.7374,17.7166,17.7166,22600.0
2010-06-21 11:15:00,34.18,34.21,34.15,34.19,45200.0,17.7166,17.7322,17.7011,17.7218,45200.0
2010-06-21 11:20:00,34.2,34.2,34.16,34.19,27100.0,17.727,17.727,17.7063,17.7218,27100.0
2010-06-21 11:25:00,34.18,34.18,34.09,34.09,138700.0,17.7166,17.7166,17.67,17.67,138700.0
2010-06-21 11:30:00,34.1,34.11,34.09,34.1,104600.0,17.6752,17.6804,17.67,17.6752,104600.0
2010-06-21 11:35:00,34.1,34.11,34.09,34.1,21400.0,17.6752,17.6804,17.67,17.6752,21400.0
2010-06-21 11:40:00,34.1,34.14,34.1,34.11,21000.0,17.6752,17.6959,17.6752,17.6804,21000.0
2010-06-21 11:45:00,34.11,34.13,34.1,34.12,18400.0,17.6804,17.6907,17.6752,17.6855,18400.0
2010-06-21 11:50:00,34.11,34.17,34.1,34.17,24100.0,17.6804,17.7115,17.6752,17.7115,24100.0
2010-06-21 11:55:00,34.17,34.17,34.14,34.16,25400.0,17.7115,17.7115,17.6959,17.7063,25400.0
2010-06-21 12:00:00,34.17,34.17,34.1,34.11,48100.0,17.7115,17.7115,17.6752,17.6804,48100.0
2010-06-21 12:05:00,34.1,34.1,34.07,34.1,23200.0,17.6752,17.6752,17.6596,17.6752,23200.0
2010-06-21 12:10:00,34.1,34.11,34.09,34.11,15900.0,17.6752,17.6804,17.67,17.6804,15900.0
2010-06-21 12:15:00,34.11,34.11,34.08,34.1,25700.0,17.6804,17.6804,17.6648,17.6752,25700.0
2010-06-21 12:20:00,34.09,34.11,34.08,34.09,22100.0,17.67,17.6804,17.6648,17.67,22100.0
2010-06-21 12:25:00,34.08,34.09,34.04,34.08,23800.0,17.6648,17.67,17.6441,17.6648,23800.0
2010-06-21 12:30:00,34.08,34.09,34.05,34.08,25000.0,17.6648,17.67,17.6493,17.6648,25000.0
2010-06-21 12:35:00,34.08,34.08,34.01,34.03,27800.0,17.6648,17.6648,17.6285,17.6389,27800.0
2010-06-21 12:40:00,34.03,34.06,34.03,34.04,16200.0,17.6389,17.6544,17.6389,17.6441,16200.0
2010-06-21 12:45:00,34.05,34.09,34.05,34.09,12200.0,17.6493,17.67,17.6493,17.67,12200.0
2010-06-21 12:50:00,34.09,34.1,34.03,34.06,25300.0,17.67,17.6752,17.6389,17.6544,25300.0
2010-06-21 12:55:00,34.05,34.05,34.03,34.04,18800.0,17.6493,17.6493,17.6389,17.6441,18800.0
2010-06-21 13:00:00,34.04,34.05,34.01,34.05,42500.0,17.6441,17.6493,17.6285,17.6493,42500.0
2010-06-21 13:05:00,34.05,34.06,34.04,34.05,32700.0,17.6493,17.6544,17.6441,17.6493,32700.0
2010-06-21 13:10:00,34.05,34.06,34.04,34.05,14800.0,17.6493,17.6544,17.6441,17.6493,14800.0
2010-06-21 13:15:00,34.05,34.05,34.01,34.01,33100.0,17.6493,17.6493,17.6285,17.6285,33100.0
2010-06-21 13:20:00,34.01,34.03,34.0,34.03,24800.0,17.6285,17.6389,17.6233,17.6389,24800.0
2010-06-21 13:25:00,34.02,34.03,34.01,34.01,14400.0,17.6337,17.6389,17.6285,17.6285,14400.0
2010-06-21 13:30:00,34.01,34.03,33.99,34.03,27100.0,17.6285,17.6389,17.6182,17.6389,27100.0
2010-06-21 13:35:00,34.03,34.04,33.99,34.0,21600.0,17.6389,17.6441,17.6182,17.6233,21600.0
2010-06-21 13:40:00,33.99,34.0,33.98,33.98,17700.0,17.6182,17.6233,17.613,17.613,17700.0
2010-06-21 13:45:00,33.98,34.01,33.98,34.0,17600.0,17.613,17.6285,17.613,17.6233,17600.0
2010-06-21 13:50:00,34.0,34.04,33.99,34.03,26400.0,17.6233,17.6441,17.6182,17.6389,26400.0
2010-06-21 13:55:00,34.02,34.03,34.01,34.03,12500.0,17.6337,17.6389,17.6285,17.6389,12500.0
2010-06-21 14:00:00,34.02,34.05,34.02,34.02,17500.0,17.6337,17.6493,17.6337,17.6337,17500.0
2010-06-21 14:05:00,34.02,34.08,34.0,34.05,31500.0,17.6337,17.6648,17.6233,17.6493,31500.0
2010-06-21 14:10:00,34.06,34.08,34.04,34.04,55100.0,17.6544,17.6648,17.6441,17.6441,55100.0
2010-06-21 14:15:00,34.05,34.1,34.03,34.04,49600.0,17.6493,17.6752,17.6389,17.6441,49600.0
2010-06-21 14:20:00,34.04,34.06,34.04,34.05,32800.0,17.6441,17.6544,17.6441,17.6493,32800.0
2010-06-21 14:25:00,34.04,34.04,34.01,34.04,19300.0,17.6441,17.6441,17.6285,17.6441,19300.0
2010-06-21 14:30:00,34.03,34.06,34.03,34.06,46100.0,17.6389,17.6544,17.6389,17.6544,46100.0
2010-06-21 14:35:00,34.06,34.11,34.06,34.1,21600.0,17.6544,17.6804,17.6544,17.6752,21600.0
2010-06-21 14:40:00,34.1,34.11,34.09,34.09,20900.0,17.6752,17.6804,17.67,17.67,20900.0
2010-06-21 14:45:00,34.09,34.1,34.07,34.08,21700.0,17.67,17.6752,17.6596,17.6648,21700.0
2010-06-21 14:50:00,34.08,34.09,34.05,34.08,30500.0,17.6648,17.67,17.6493,17.6648,30500.0
2010-06-21 14:55:00,34.08,34.08,34.03,34.03,81200.0,17.6648,17.6648,17.6389,17.6389,81200.0
2010-06-21 15:00:00,34.03,34.04,33.97,33.97,99500.0,17.6389,17.6441,17.6078,17.6078,99500.0
2010-06-21 15:05:00,33.97,33.98,33.89,33.91,111900.0,17.6078,17.613,17.5663,17.5767,111900.0
2010-06-21 15:10:00,33.91,33.92,33.89,33.91,44200.0,17.5767,17.5819,17.5663,17.5767,44200.0
2010-06-21 15:15:00,33.91,33.97,33.83,33.85,95400.0,17.5767,17.6078,17.5352,17.5456,95400.0
2010-06-21 15:20:00,33.85,33.89,33.84,33.86,91400.0,17.5456,17.5663,17.5404,17.5508,91400.0
2010-06-21 15:25:00,33.86,33.91,33.84,33.86,33600.0,17.5508,17.5767,17.5404,17.5508,33600.0
2010-06-21 15:30:00,33.86,33.87,33.84,33.87,31100.0,17.5508,17.556,17.5404,17.556,31100.0
2010-06-21 15:35:00,33.87,33.89,33.86,33.88,40800.0,17.556,17.5663,17.5508,17.5611,40800.0
2010-06-21 15:40:00,33.88,33.89,33.81,33.84,116000.0,17.5611,17.5663,17.5249,17.5404,116000.0
2010-06-21 15:45:00,33.84,33.93,33.84,33.92,114600.0,17.5404,17.5871,17.5404,17.5819,114600.0
2010-06-21 15:50:00,33.92,33.94,33.88,33.89,116400.0,17.5819,17.5922,17.5611,17.5663,116400.0
2010-06-21 15:55:00,33.9,33.94,33.89,33.91,207000.0,17.5715,17.5922,17.5663,17.5767,207000.0
2010-06-22 09:30:00,33.9,34.06,33.85,33.89,64400.0,17.5715,17.6544,17.5456,17.5663,64400.0
2010-06-22 09:35:00,33.89,33.96,33.85,33.9,27900.0,17.5663,17.6026,17.5456,17.5715,27900.0
2010-06-22 09:40:00,33.91,33.98,33.88,33.93,28600.0,17.5767,17.613,17.5611,17.5871,28600.0
2010-06-22 09:45:00,33.93,33.95,33.92,33.95,21600.0,17.5871,17.5974,17.5819,17.5974,21600.0
2010-06-22 09:50:00,33.95,33.97,33.92,33.92,37300.0,17.5974,17.6078,17.5819,17.5819,37300.0
2010-06-22 09:55:00,33.92,33.94,33.9,33.9,19500.0,17.5819,17.5922,17.5715,17.5715,19500.0
2010-06-22 10:00:00,33.9,33.91,33.85,33.89,38200.0,17.5715,17.5767,17.5456,17.5663,38200.0
2010-06-22 10:05:00,33.9,33.9,33.83,33.84,26100.0,17.5715,17.5715,17.5352,17.5404,26100.0
2010-06-22 10:10:00,33.84,33.85,33.8,33.82,48500.0,17.5404,17.5456,17.5197,17.53,48500.0
2010-06-22 10:15:00,33.83,33.85,33.8,33.81,33400.0,17.5352,17.5456,17.5197,17.5249,33400.0
2010-06-22 10:20:00,33.81,33.84,33.8,33.82,26900.0,17.5249,17.5404,17.5197,17.53,26900.0
2010-06-22 10:25:00,33.82,33.85,33.8,33.81,32800.0,17.53,17.5456,17.5197,17.5249,32800.0
2010-06-22 10:30:00,33.82,33.83,33.79,33.82,62500.0,17.53,17.5352,17.5145,17.53,62500.0
2010-06-22 10:35:00,33.82,33.89,33.81,33.88,72700.0,17.53,17.5663,17.5249,17.5611,72700.0
2010-06-22 10:40:00,33.87,33.93,33.87,33.92,63900.0,17.556,17.5871,17.556,17.5819,63900.0
2010-06-22 10:45:00,33.93,33.93,33.89,33.9,53700.0,17.5871,17.5871,17.5663,17.5715,53700.0
2010-06-22 10:50:00,33.89,33.93,33.89,33.91,63300.0,17.5663,17.5871,17.5663,17.5767,63300.0
2010-06-22 10:55:00,33.91,33.93,33.89,33.9,67000.0,17.5767,17.5871,17.5663,17.5715,67000.0
2010-06-22 11:00:00,33.91,33.92,33.89,33.92,141600.0,17.5767,17.5819,17.5663,17.5819,141600.0
2010-06-22 11:05:00,33.91,33.92,33.87,33.88,29100.0,17.5767,17.5819,17.556,17.5611,29100.0
2010-06-22 11:10:00,33.88,33.9,33.87,33.89,50700.0,17.5611,17.5715,17.556,17.5663,50700.0
2010-06-22 11:15:00,33.89,33.92,33.88,33.91,48200.0,17.5663,17.5819,17.5611,17.5767,48200.0
2010-06-22 11:20:00,33.91,33.96,33.9,33.93,49600.0,17.5767,17.6026,17.5715,17.5871,49600.0
2010-06-22 11:25:00,33.94,33.95,33.92,33.95,65300.0,17.5922,17.5974,17.5819,17.5974,65300.0
2010-06-22 11:30:00,33.94,34.01,33.92,33.98,49200.0,17.5922,17.6285,17.5819,17.613,49200.0
2010-06-22 11:35:00,33.98,34.05,33.98,34.04,67200.0,17.613,17.6493,17.613,17.6441,67200.0
2010-06-22 11:40:00,34.04,34.04,33.98,33.98,43600.0,17.6441,17.6441,17.613,17.613,43600.0
2010-06-22 11:45:00,33.99,34.03,33.99,34.03,41100.0,17.6182,17.6389,17.6182,17.6389,41100.0
2010-06-22 11:50:00,34.01,34.03,33.99,33.99,17500.0,17.6285,17.6389,17.6182,17.6182,17500.0
2010-06-22 11:55:00,33.99,34.0,33.97,33.97,19500.0,17.6182,17.6233,17.6078,17.6078,19500.0
2010-06-22 12:00:00,33.98,33.98,33.94,33.96,23400.0,17.613,17.613,17.5922,17.6026,23400.0
2010-06-22 12:05:00,33.96,33.97,33.95,33.96,10500.0,17.6026,17.6078,17.5974,17.6026,10500.0
2010-06-22 12:10:00,33.97,34.0,33.96,34.0,41400.0,17.6078,17.6233,17.6026,17.6233,41400.0
2010-06-22 12:15:00,33.99,34.03,33.99,34.02,18500.0,17.6182,17.6389,17.6182,17.6337,18500.0
2010-06-22 12:20:00,34.02,34.03,33.98,33.99,16800.0,17.6337,17.6389,17.613,17.6182,16800.0
2010-06-22 12:25:00,34.0,34.02,33.98,34.0,25600.0,17.6233,17.6337,17.613,17.6233,25600.0
2010-06-22 12:30:00,34.0,34.01,33.99,34.0,21600.0,17.6233,17.6285,17.6182,17.6233,21600.0
2010-06-22 12:35:00,34.0,34.0,33.97,33.98,27000.0,17.6233,17.6233,17.6078,17.613,27000.0
2010-06-22 12:40:00,33.98,34.0,33.97,33.98,14700.0,17.613,17.6233,17.6078,17.613,14700.0
2010-06-22 12:45:00,33.99,34.01,33.98,34.0,17000.0,17.6182,17.6285,17.613,17.6233,17000.0
2010-06-22 12:50:00,34.0,34.03,33.99,34.03,44400.0,17.6233,17.6389,17.6182,17.6389,44400.0
2010-06-22 12:55:00,34.04,34.05,34.03,34.04,14700.0,17.6441,17.6493,17.6389,17.6441,14700.0
2010-06-22 13:00:00,34.03,34.05,34.01,34.02,26100.0,17.6389,17.6493,17.6285,17.6337,26100.0
2010-06-22 13:05:00,34.02,34.04,34.0,34.04,28900.0,17.6337,17.6441,17.6233,17.6441,28900.0
2010-06-22 13:10:00,34.04,34.04,34.02,34.02,17800.0,17.6441,17.6441,17.6337,17.6337,17800.0
2010-06-22 13:15:00,34.02,34.03,34.01,34.02,12100.0,17.6337,17.6389,17.6285,17.6337,12100.0
2010-06-22 13:20:00,34.01,34.02,34.0,34.01,20000.0,17.6285,17.6337,17.6233,17.6285,20000.0
2010-06-22 13:25:00,34.01,34.01,33.97,33.99,29800.0,17.6285,17.6285,17.6078,17.6182,29800.0
2010-06-22 13:30:00,34.0,34.02,34.0,34.01,36100.0,17.6233,17.6337,17.6233,17.6285,36100.0
2010-06-22 13:35:00,34.02,34.04,34.02,34.04,63000.0,17.6337,17.6441,17.6337,17.6441,63000.0
2010-06-22 13:40:00,34.03,34.04,34.0,34.01,57500.0,17.6389,17.6441,17.6233,17.6285,57500.0
2010-06-22 13:45:00,34.02,34.06,34.01,34.05,38100.0,17.6337,17.6544,17.6285,17.6493,38100.0
2010-06-22 13:50:00,34.06,34.06,34.03,34.04,39400.0,17.6544,17.6544,17.6389,17.6441,39400.0
2010-06-22 13:55:00,34.04,34.05,34.02,34.02,31300.0,17.6441,17.6493,17.6337,17.6337,31300.0
2010-06-22 14:00:00,34.02,34.03,33.92,33.94,50700.0,17.6337,17.6389,17.5819,17.5922,50700.0
2010-06-22 14:05:00,33.94,33.95,33.92,33.93,45900.0,17.5922,17.5974,17.5819,17.5871,45900.0
2010-06-22 14:10:00,33.93,33.97,33.92,33.97,30100.0,17.5871,17.6078,17.5819,17.6078,30100.0
2010-06-22 14:15:00,33.97,33.97,33.91,33.91,57000.0,17.6078,17.6078,17.5767,17.5767,57000.0
2010-06-22 14:20:00,33.92,33.92,33.89,33.89,33500.0,17.5819,17.5819,17.5663,17.5663,33500.0
2010-06-22 14:25:00,33.89,33.9,33.82,33.84,73900.0,17.5663,17.5715,17.53,17.5404,73900.0
2010-06-22 14:30:00,33.85,33.85,33.83,33.84,58300.0,17.5456,17.5456,17.5352,17.5404,58300.0
2010-06-22 14:35:00,33.83,33.85,33.81,33.85,66300.0,17.5352,17.5456,17.5249,17.5456,66300.0
2010-06-22 14:40:00,33.85,33.85,33.76,33.76,79100.0,17.5456,17.5456,17.4989,17.4989,79100.0
2010-06-22 14:45:00,33.76,33.76,33.67,33.67,102300.0,17.4989,17.4989,17.4523,17.4523,102300.0
2010-06-22 14:50:00,33.67,33.73,33.66,33.66,134100.0,17.4523,17.4834,17.4471,17.4471,134100.0
2010-06-22 14:55:00,33.66,33.69,33.64,33.65,100400.0,17.4471,17.4627,17.4367,17.4419,100400.0
2010-06-22 15:00:00,33.66,33.79,33.65,33.77,88400.0,17.4471,17.5145,17.4419,17.5041,88400.0
2010-06-22 15:05:00,33.77,33.78,33.71,33.71,55000.0,17.5041,17.5093,17.473,17.473,55000.0
2010-06-22 15:10:00,33.71,33.73,33.7,33.72,34600.0,17.473,17.4834,17.4678,17.4782,34600.0
2010-06-22 15:15:00,33.73,33.74,33.72,33.74,118900.0,17.4834,17.4886,17.4782,17.4886,118900.0
2010-06-22 15:20:00,33.74,33.74,33.66,33.66,94700.0,17.4886,17.4886,17.4471,17.4471,94700.0
2010-06-22 15:25:00,33.66,33.67,33.56,33.57,176600.0,17.4471,17.4523,17.3953,17.4005,176600.0
2010-06-22 15:30:00,33.57,33.6,33.56,33.58,90900.0,17.4005,17.416,17.3953,17.4056,90900.0
2010-06-22 15:35:00,33.57,33.63,33.57,33.61,138500.0,17.4005,17.4316,17.4005,17.4212,138500.0
2010-06-22 15:40:00,33.61,33.66,33.6,33.66,102800.0,17.4212,17.4471,17.416,17.4471,102800.0
2010-06-22 15:45:00,33.66,33.69,33.61,33.62,201100.0,17.4471,17.4627,17.4212,17.4264,201100.0
2010-06-22 15:50:00,33.61,33.62,33.54,33.58,212100.0,17.4212,17.4264,17.3849,17.4056,212100.0
2010-06-22 15:55:00,33.57,33.58,33.51,33.56,368900.0,17.4005,17.4056,17.3694,17.3953,368900.0
2010-06-23 09:30:00,33.57,33.6,33.47,33.47,82700.0,17.4005,17.416,17.3486,17.3486,82700.0
2010-06-23 09:35:00,33.49,33.63,33.48,33.53,45300.0,17.359,17.4316,17.3538,17.3797,45300.0
2010-06-23 09:40:00,33.51,33.57,33.41,33.46,60800.0,17.3694,17.4005,17.3175,17.3434,60800.0
2010-06-23 09:45:00,33.48,33.52,33.47,33.49,47300.0,17.3538,17.3745,17.3486,17.359,47300.0
2010-06-23 09:50:00,33.49,33.55,33.47,33.48,58800.0,17.359,17.3901,17.3486,17.3538,58800.0
2010-06-23 09:55:00,33.48,33.51,33.42,33.44,46800.0,17.3538,17.3694,17.3227,17.3331,46800.0
2010-06-23 10:00:00,33.43,33.44,33.25,33.28,87700.0,17.3279,17.3331,17.2346,17.2501,87700.0
2010-06-23 10:05:00,33.27,33.28,33.2,33.23,67500.0,17.245,17.2501,17.2087,17.2242,67500.0
2010-06-23 10:10:00,33.23,33.35,33.21,33.35,41500.0,17.2242,17.2864,17.2139,17.2864,41500.0
2010-06-23 10:15:00,33.36,33.42,33.35,33.4,74000.0,17.2916,17.3227,17.2864,17.3123,74000.0
2010-06-23 10:20:00,33.4,33.49,33.39,33.47,54500.0,17.3123,17.359,17.3072,17.3486,54500.0
2010-06-23 10:25:00,33.47,33.51,33.46,33.5,98000.0,17.3486,17.3694,17.3434,17.3642,98000.0
2010-06-23 10:30:00,33.5,33.52,33.49,33.49,48800.0,17.3642,17.3745,17.359,17.359,48800.0
2010-06-23 10:35:00,33.47,33.5,33.43,33.46,38900.0,17.3486,17.3642,17.3279,17.3434,38900.0
2010-06-23 10:40:00,33.45,33.45,33.39,33.41,36200.0,17.3383,17.3383,17.3072,17.3175,36200.0
2010-06-23 10:45:00,33.42,33.43,33.4,33.4,32100.0,17.3227,17.3279,17.3123,17.3123,32100.0
2010-06-23 10:50:00,33.4,33.4,33.35,33.38,33000.0,17.3123,17.3123,17.2864,17.302,33000.0
2010-06-23 10:55:00,33.39,33.41,33.35,33.36,23900.0,17.3072,17.3175,17.2864,17.2916,23900.0
2010-06-23 11:00:00,33.36,33.39,33.35,33.39,31700.0,17.2916,17.3072,17.2864,17.3072,31700.0
2010-06-23 11:05:00,33.4,33.4,33.37,33.38,17300.0,17.3123,17.3123,17.2968,17.302,17300.0
2010-06-23 11:10:00,33.38,33.4,33.35,33.38,35700.0,17.302,17.3123,17.2864,17.302,35700.0
2010-06-23 11:15:00,33.39,33.4,33.36,33.4,14400.0,17.3072,17.3123,17.2916,17.3123,14400.0
2010-06-23 11:20:00,33.4,33.43,33.39,33.43,24400.0,17.3123,17.3279,17.3072,17.3279,24400.0
2010-06-23 11:25:00,33.43,33.43,33.41,33.41,20200.0,17.3279,17.3279,17.3175,17.3175,20200.0
2010-06-23 11:30:00,33.41,33.42,33.36,33.37,22300.0,17.3175,17.3227,17.2916,17.2968,22300.0
2010-06-23 11:35:00,33.36,33.37,33.34,33.36,16600.0,17.2916,17.2968,17.2812,17.2916,16600.0
2010-06-23 11:40:00,33.36,33.39,33.35,33.35,17700.0,17.2916,17.3072,17.2864,17.2864,17700.0
2010-06-23 11:45:00,33.36,33.36,33.33,33.34,22300.0,17.2916,17.2916,17.2761,17.2812,22300.0
2010-06-23 11:50:00,33.34,33.35,33.31,33.31,16100.0,17.2812,17.2864,17.2657,17.2657,16100.0
2010-06-23 11:55:00,33.31,33.31,33.26,33.26,20500.0,17.2657,17.2657,17.2398,17.2398,20500.0
2010-06-23 12:00:00,33.26,33.29,33.26,33.27,20400.0,17.2398,17.2553,17.2398,17.245,20400.0
2010-06-23 12:05:00,33.27,33.28,33.26,33.28,11600.0,17.245,17.2501,17.2398,17.2501,11600.0
2010-06-23 12:10:00,33.27,33.28,33.21,33.21,26900.0,17.245,17.2501,17.2139,17.2139,26900.0
2010-06-23 12:15:00,33.21,33.22,33.19,33.19,36500.0,17.2139,17.219,17.2035,17.2035,36500.0
2010-06-23 12:20:00,33.19,33.23,33.19,33.23,28800.0,17.2035,17.2242,17.2035,17.2242,28800.0
2010-06-23 12:25:00,33.23,33.27,33.23,33.25,43300.0,17.2242,17.245,17.2242,17.2346,43300.0
2010-06-23 12:30:00,33.25,33.27,33.24,33.26,23200.0,17.2346,17.245,17.2294,17.2398,23200.0
2010-06-23 12:35:00,33.27,33.3,33.26,33.3,37900.0,17.245,17.2605,17.2398,17.2605,37900.0
2010-06-23 12:40:00,33.3,33.32,33.29,33.3,18200.0,17.2605,17.2709,17.2553,17.2605,18200.0
2010-06-23 12:45:00,33.31,33.34,33.31,33.34,30300.0,17.2657,17.2812,17.2657,17.2812,30300.0
2010-06-23 12:50:00,33.34,33.36,33.34,33.35,19300.0,17.2812,17.2916,17.2812,17.2864,19300.0
2010-06-23 12:55:00,33.35,33.35,33.33,33.33,38400.0,17.2864,17.2864,17.2761,17.2761,38400.0
2010-06-23 13:00:00,33.33,33.34,33.29,33.29,44500.0,17.2761,17.2812,17.2553,17.2553,44500.0
2010-06-23 13:05:00,33.29,33.31,33.29,33.3,15300.0,17.2553,17.2657,17.2553,17.2605,15300.0
2010-06-23 13:10:00,33.3,33.32,33.3,33.31,14700.0,17.2605,17.2709,17.2605,17.2657,14700.0
2010-06-23 13:15:00,33.32,33.32,33.27,33.27,27700.0,17.2709,17.2709,17.245,17.245,27700.0
2010-06-23 13:20:00,33.27,33.28,33.27,33.27,5700.0,17.245,17.2501,17.245,17.245,5700.0
2010-06-23 13:25:00,33.27,33.3,33.25,33.29,53100.0,17.245,17.2605,17.2346,17.2553,53100.0
2010-06-23 13:30:00,33.3,33.32,33.29,33.31,20200.0,17.2605,17.2709,17.2553,17.2657,20200.0
2010-06-23 13:35:00,33.32,33.32,33.3,33.31,23900.0,17.2709,17.2709,17.2605,17.2657,23900.0
2010-06-23 13:40:00,33.31,33.32,33.3,33.3,9300.0,17.2657,17.2709,17.2605,17.2605,9300.0
2010-06-23 13:45:00,33.3,33.31,33.26,33.28,18600.0,17.2605,17.2657,17.2398,17.2501,18600.0
2010-06-23 13:50:00,33.29,33.3,33.28,33.29,13700.0,17.2553,17.2605,17.2501,17.2553,13700.0
2010-06-23 13:55:00,33.29,33.3,33.26,33.29,23600.0,17.2553,17.2605,17.2398,17.2553,23600.0
2010-06-23 14:00:00,33.28,33.32,33.28,33.32,28100.0,17.2501,17.2709,17.2501,17.2709,28100.0
2010-06-23 14:05:00,33.32,33.33,33.31,33.33,36100.0,17.2709,17.2761,17.2657,17.2761,36100.0
2010-06-23 14:10:00,33.33,33.36,33.3,33.35,48900.0,17.2761,17.2916,17.2605,17.2864,48900.0
2010-06-23 14:15:00,33.34,33.37,33.27,33.32,64700.0,17.2812,17.2968,17.245,17.2709,64700.0
2010-06-23 14:20:00,33.31,33.32,33.26,33.27,24000.0,17.2657,17.2709,17.2398,17.245,24000.0
2010-06-23 14:25:00,33.27,33.36,33.26,33.36,37400.0,17.245,17.2916,17.2398,17.2916,37400.0
2010-06-23 14:30:00,33.37,33.45,33.35,33.4,82600.0,17.2968,17.3383,17.2864,17.3123,82600.0
2010-06-23 14:35:00,33.41,33.42,33.37,33.38,41000.0,17.3175,17.3227,17.2968,17.302,41000.0
2010-06-23 14:40:00,33.39,33.4,33.36,33.36,24700.0,17.3072,17.3123,17.2916,17.2916,24700.0
2010-06-23 14:45:00,33.36,33.38,33.32,33.33,62100.0,17.2916,17.302,17.2709,17.2761,62100.0
2010-06-23 14:50:00,33.33,33.33,33.28,33.3,55600.0,17.2761,17.2761,17.2501,17.2605,55600.0
2010-06-23 14:55:00,33.3,33.31,33.26,33.28,36600.0,17.2605,17.2657,17.2398,17.2501,36600.0
2010-06-23 15:00:00,33.29,33.32,33.26,33.27,58600.0,17.2553,17.2709,17.2398,17.245,58600.0
2010-06-23 15:05:00,33.27,33.27,33.22,33.23,64200.0,17.245,17.245,17.219,17.2242,64200.0
2010-06-23 15:10:00,33.23,33.31,33.23,33.28,79600.0,17.2242,17.2657,17.2242,17.2501,79600.0
2010-06-23 15:15:00,33.27,33.33,33.27,33.32,42600.0,17.245,17.2761,17.245,17.2709,42600.0
2010-06-23 15:20:00,33.31,33.35,33.29,33.35,50200.0,17.2657,17.2864,17.2553,17.2864,50200.0
2010-06-23 15:25:00,33.35,33.37,33.33,33.36,47400.0,17.2864,17.2968,17.2761,17.2916,47400.0
2010-06-23 15:30:00,33.36,33.37,33.3,33.32,69800.0,17.2916,17.2968,17.2605,17.2709,69800.0
2010-06-23 15:35:00,33.31,33.35,33.29,33.34,57100.0,17.2657,17.2864,17.2553,17.2812,57100.0
2010-06-23 15:40:00,33.34,33.36,33.31,33.35,78000.0,17.2812,17.2916,17.2657,17.2864,78000.0
2010-06-23 15:45:00,33.35,33.37,33.34,33.36,69200.0,17.2864,17.2968,17.2812,17.2916,69200.0
2010-06-23 15:50:00,33.36,33.39,33.34,33.35,76600.0,17.2916,17.3072,17.2812,17.2864,76600.0
2010-06-23 15:55:00,33.35,33.36,33.32,33.35,149200.0,17.2864,17.2916,17.2709,17.2864,149200.0
2010-06-24 09:30:00,33.29,33.44,33.25,33.43,57600.0,17.2553,17.3331,17.2346,17.3279,57600.0
2010-06-24 09:35:00,33.44,33.67,33.44,33.61,50300.0,17.3331,17.4523,17.3331,17.4212,50300.0
2010-06-24 09:40:00,33.61,33.61,33.51,33.54,20400.0,17.4212,17.4212,17.3694,17.3849,20400.0
2010-06-24 09:45:00,33.54,33.65,33.52,33.63,27000.0,17.3849,17.4419,17.3745,17.4316,27000.0
2010-06-24 09:50:00,33.63,33.64,33.56,33.6,28200.0,17.4316,17.4367,17.3953,17.416,28200.0
2010-06-24 09:55:00,33.6,33.6,33.49,33.53,23100.0,17.416,17.416,17.359,17.3797,23100.0
2010-06-24 10:00:00,33.53,33.59,33.52,33.58,25000.0,17.3797,17.4108,17.3745,17.4056,25000.0
2010-06-24 10:05:00,33.57,33.62,33.56,33.59,24900.0,17.4005,17.4264,17.3953,17.4108,24900.0
2010-06-24 10:10:00,33.6,33.61,33.58,33.6,19000.0,17.416,17.4212,17.4056,17.416,19000.0
2010-06-24 10:15:00,33.6,33.6,33.57,33.59,40600.0,17.416,17.416,17.4005,17.4108,40600.0
2010-06-24 10:20:00,33.59,33.64,33.58,33.61,33300.0,17.4108,17.4367,17.4056,17.4212,33300.0
2010-06-24 10:25:00,33.62,33.65,33.61,33.64,24700.0,17.4264,17.4419,17.4212,17.4367,24700.0
2010-06-24 10:30:00,33.65,33.69,33.64,33.67,27100.0,17.4419,17.4627,17.4367,17.4523,27100.0
2010-06-24 10:35:00,33.67,33.68,33.61,33.63,24100.0,17.4523,17.4575,17.4212,17.4316,24100.0
2010-06-24 10:40:00,33.63,33.63,33.48,33.48,41600.0,17.4316,17.4316,17.3538,17.3538,41600.0
2010-06-24 10:45:00,33.48,33.51,33.45,33.5,31500.0,17.3538,17.3694,17.3383,17.3642,31500.0
2010-06-24 10:50:00,33.49,33.5,33.47,33.47,28600.0,17.359,17.3642,17.3486,17.3486,28600.0
2010-06-24 10:55:00,33.46,33.47,33.41,33.45,28400.0,17.3434,17.3486,17.3175,17.3383,28400.0
2010-06-24 11:00:00,33.44,33.44,33.36,33.41,22300.0,17.3331,17.3331,17.2916,17.3175,22300.0
2010-06-24 11:05:00,33.41,33.41,33.31,33.38,75300.0,17.3175,17.3175,17.2657,17.302,75300.0
2010-06-24 11:10:00,33.38,33.41,33.36,33.38,33800.0,17.302,17.3175,17.2916,17.302,33800.0
2010-06-24 11:15:00,33.38,33.4,33.37,33.37,20900.0,17.302,17.3123,17.2968,17.2968,20900.0
2010-06-24 11:20:00,33.37,33.47,33.36,33.47,25300.0,17.2968,17.3486,17.2916,17.3486,25300.0
2010-06-24 11:25:00,33.46,33.49,33.43,33.43,20000.0,17.3434,17.359,17.3279,17.3279,20000.0
2010-06-24 11:30:00,33.44,33.48,33.43,33.45,50300.0,17.3331,17.3538,17.3279,17.3383,50300.0
2010-06-24 11:35:00,33.45,33.48,33.44,33.48,21400.0,17.3383,17.3538,17.3331,17.3538,21400.0
2010-06-24 11:40:00,33.47,33.5,33.46,33.46,26600.0,17.3486,17.3642,17.3434,17.3434,26600.0
2010-06-24 11:45:00,33.46,33.5,33.46,33.48,30600.0,17.3434,17.3642,17.3434,17.3538,30600.0
2010-06-24 11:50:00,33.48,33.55,33.47,33.55,47600.0,17.3538,17.3901,17.3486,17.3901,47600.0
2010-06-24 11:55:00,33.54,33.55,33.51,33.52,26600.0,17.3849,17.3901,17.3694,17.3745,26600.0
2010-06-24 12:00:00,33.52,33.56,33.51,33.54,28400.0,17.3745,17.3953,17.3694,17.3849,28400.0
2010-06-24 12:05:00,33.54,33.55,33.51,33.53,16400.0,17.3849,17.3901,17.3694,17.3797,16400.0
2010-06-24 12:10:00,33.53,33.55,33.51,33.52,13000.0,17.3797,17.3901,17.3694,17.3745,13000.0
2010-06-24 12:15:00,33.52,33.53,33.5,33.51,16600.0,17.3745,17.3797,17.3642,17.3694,16600.0
2010-06-24 12:20:00,33.5,33.51,33.48,33.48,18600.0,17.3642,17.3694,17.3538,17.3538,18600.0
2010-06-24 12:25:00,33.49,33.49,33.44,33.44,17400.0,17.359,17.359,17.3331,17.3331,17400.0
2010-06-24 12:30:00,33.44,33.47,33.43,33.46,11400.0,17.3331,17.3486,17.3279,17.3434,11400.0
2010-06-24 12:35:00,33.45,33.46,33.42,33.46,9800.0,17.3383,17.3434,17.3227,17.3434,9800.0
2010-06-24 12:40:00,33.46,33.46,33.43,33.44,14900.0,17.3434,17.3434,17.3279,17.3331,14900.0
2010-06-24 12:45:00,33.44,33.52,33.44,33.52,25500.0,17.3331,17.3745,17.3331,17.3745,25500.0
2010-06-24 12:50:00,33.53,33.57,33.53,33.57,14500.0,17.3797,17.4005,17.3797,17.4005,14500.0
2010-06-24 12:55:00,33.56,33.6,33.56,33.57,11900.0,17.3953,17.416,17.3953,17.4005,11900.0
2010-06-24 13:00:00,33.58,33.58,33.55,33.57,17400.0,17.4056,17.4056,17.3901,17.4005,17400.0
2010-06-24 13:05:00,33.57,33.58,33.54,33.54,14500.0,17.4005,17.4056,17.3849,17.3849,14500.0
2010-06-24 13:10:00,33.55,33.55,33.52,33.53,24400.0,17.3901,17.3901,17.3745,17.3797,24400.0
2010-06-24 13:15:00,33.54,33.55,33.53,33.55,13700.0,17.3849,17.3901,17.3797,17.3901,13700.0
2010-06-24 13:20:00,33.54,33.61,33.54,33.59,13700.0,17.3849,17.4212,17.3849,17.4108,13700.0
2010-06-24 13:25:00,33.58,33.6,33.55,33.56,10700.0,17.4056,17.416,17.3901,17.3953,10700.0
2010-06-24 13:30:00,33.56,33.58,33.55,33.58,8700.0,17.3953,17.4056,17.3901,17.4056,8700.0
2010-06-24 13:35:00,33.58,33.62,33.58,33.59,21600.0,17.4056,17.4264,17.4056,17.4108,21600.0
2010-06-24 13:40:00,33.59,33.6,33.58,33.59,14700.0,17.4108,17.416,17.4056,17.4108,14700.0
2010-06-24 13:45:00,33.6,33.62,33.6,33.62,14600.0,17.416,17.4264,17.416,17.4264,14600.0
2010-06-24 13:50:00,33.61,33.63,33.59,33.6,29200.0,17.4212,17.4316,17.4108,17.416,29200.0
2010-06-24 13:55:00,33.6,33.63,33.6,33.62,15900.0,17.416,17.4316,17.416,17.4264,15900.0
2010-06-24 14:00:00,33.61,33.64,33.6,33.62,24200.0,17.4212,17.4367,17.416,17.4264,24200.0
2010-06-24 14:05:00,33.62,33.63,33.61,33.62,13400.0,17.4264,17.4316,17.4212,17.4264,13400.0
2010-06-24 14:10:00,33.62,33.63,33.6,33.61,20600.0,17.4264,17.4316,17.416,17.4212,20600.0
2010-06-24 14:15:00,33.62,33.62,33.6,33.61,7400.0,17.4264,17.4264,17.416,17.4212,7400.0
2010-06-24 14:20:00,33.62,33.62,33.61,33.62,6700.0,17.4264,17.4264,17.4212,17.4264,6700.0
2010-06-24 14:25:00,33.63,33.65,33.63,33.63,12300.0,17.4316,17.4419,17.4316,17.4316,12300.0
2010-06-24 14:30:00,33.63,33.63,33.55,33.55,276500.0,17.4316,17.4316,17.3901,17.3901,276500.0
2010-06-24 14:35:00,33.56,33.56,33.51,33.52,14700.0,17.3953,17.3953,17.3694,17.3745,14700.0
2010-06-24 14:40:00,33.52,33.53,33.48,33.5,29400.0,17.3745,17.3797,17.3538,17.3642,29400.0
2010-06-24 14:45:00,33.49,33.5,33.44,33.45,26800.0,17.359,17.3642,17.3331,17.3383,26800.0
2010-06-24 14:50:00,33.44,33.45,33.41,33.44,34700.0,17.3331,17.3383,17.3175,17.3331,34700.0
2010-06-24 14:55:00,33.43,33.45,33.38,33.42,39600.0,17.3279,17.3383,17.302,17.3227,39600.0
2010-06-24 15:00:00,33.41,33.44,33.41,33.41,23900.0,17.3175,17.3331,17.3175,17.3175,23900.0
2010-06-24 15:05:00,33.41,33.43,33.36,33.36,39100.0,17.3175,17.3279,17.2916,17.2916,39100.0
2010-06-24 15:10:00,33.36,33.37,33.27,33.3,74700.0,17.2916,17.2968,17.245,17.2605,74700.0
2010-06-24 15:15:00,33.3,33.31,33.26,33.27,79400.0,17.2605,17.2657,17.2398,17.245,79400.0
2010-06-24 15:20:00,33.26,33.35,33.26,33.33,39700.0,17.2398,17.2864,17.2398,17.2761,39700.0
2010-06-24 15:25:00,33.33,33.41,33.33,33.38,83100.0,17.2761,17.3175,17.2761,17.302,83100.0
2010-06-24 15:30:00,33.38,33.39,33.33,33.35,53100.0,17.302,17.3072,17.2761,17.2864,53100.0
2010-06-24 15:35:00,33.34,33.36,33.3,33.31,96200.0,17.2812,17.2916,17.2605,17.2657,96200.0
2010-06-24 15:40:00,33.3,33.31,33.27,33.31,72700.0,17.2605,17.2657,17.245,17.2657,72700.0
2010-06-24 15:45:00,33.3,33.37,33.28,33.36,227700.0,17.2605,17.2968,17.2501,17.2916,227700.0
2010-06-24 15:50:00,33.35,33.39,33.34,33.35,760100.0,17.2864,17.3072,17.2812,17.2864,760100.0
2010-06-24 15:55:00,33.35,33.37,33.28,33.3,537600.0,17.2864,17.2968,17.2501,17.2605,537600.0
2010-06-25 09:30:00,33.38,33.38,33.28,33.3,60400.0,17.302,17.302,17.2501,17.2605,60400.0
2010-06-25 09:35:00,33.32,33.32,33.25,33.31,59500.0,17.2709,17.2709,17.2346,17.2657,59500.0
2010-06-25 09:40:00,33.31,33.32,33.21,33.21,64000.0,17.2657,17.2709,17.2139,17.2139,64000.0
2010-06-25 09:45:00,33.21,33.22,33.15,33.15,43800.0,17.2139,17.219,17.1828,17.1828,43800.0
2010-06-25 09:50:00,33.15,33.2,33.1,33.19,84000.0,17.1828,17.2087,17.1568,17.2035,84000.0
2010-06-25 09:55:00,33.19,33.27,33.16,33.18,79800.0,17.2035,17.245,17.1879,17.1983,79800.0
2010-06-25 10:00:00,33.18,33.24,33.18,33.23,32700.0,17.1983,17.2294,17.1983,17.2242,32700.0
2010-06-25 10:05:00,33.23,33.3,33.22,33.25,29300.0,17.2242,17.2605,17.219,17.2346,29300.0
2010-06-25 10:10:00,33.25,33.25,33.21,33.22,22500.0,17.2346,17.2346,17.2139,17.219,22500.0
2010-06-25 10:15:00,33.22,33.22,33.17,33.17,19500.0,17.219,17.219,17.1931,17.1931,19500.0
2010-06-25 10:20:00,33.17,33.21,33.13,33.13,62700.0,17.1931,17.2139,17.1724,17.1724,62700.0
2010-06-25 10:25:00,33.13,33.18,33.12,33.15,36800.0,17.1724,17.1983,17.1672,17.1828,36800.0
2010-06-25 10:30:00,33.14,33.18,33.12,33.17,27200.0,17.1776,17.1983,17.1672,17.1931,27200.0
2010-06-25 10:35:00,33.18,33.18,33.14,33.17,41600.0,17.1983,17.1983,17.1776,17.1931,41600.0
2010-06-25 10:40:00,33.18,33.19,33.17,33.19,19200.0,17.1983,17.2035,17.1931,17.2035,19200.0
2010-06-25 10:45:00,33.19,33.24,33.17,33.23,199900.0,17.2035,17.2294,17.1931,17.2242,199900.0
2010-06-25 10:50:00,33.23,33.27,33.18,33.19,52900.0,17.2242,17.245,17.1983,17.2035,52900.0
2010-06-25 10:55:00,33.19,33.27,33.17,33.26,83200.0,17.2035,17.245,17.1931,17.2398,83200.0
2010-06-25 11:00:00,33.26,33.26,33.23,33.23,51100.0,17.2398,17.2398,17.2242,17.2242,51100.0
2010-06-25 11:05:00,33.24,33.25,33.22,33.24,21500.0,17.2294,17.2346,17.219,17.2294,21500.0
2010-06-25 11:10:00,33.24,33.24,33.18,33.19,49800.0,17.2294,17.2294,17.1983,17.2035,49800.0
2010-06-25 11:15:00,33.19,33.2,33.17,33.19,20800.0,17.2035,17.2087,17.1931,17.2035,20800.0
2010-06-25 11:20:00,33.18,33.2,33.14,33.18,25500.0,17.1983,17.2087,17.1776,17.1983,25500.0
2010-06-25 11:25:00,33.18,33.21,33.15,33.2,47200.0,17.1983,17.2139,17.1828,17.2087,47200.0
2010-06-25 11:30:00,33.21,33.25,33.2,33.25,84400.0,17.2139,17.2346,17.2087,17.2346,84400.0
2010-06-25 11:35:00,33.25,33.27,33.22,33.25,23700.0,17.2346,17.245,17.219,17.2346,23700.0
2010-06-25 11:40:00,33.25,33.26,33.19,33.21,21500.0,17.2346,17.2398,17.2035,17.2139,21500.0
2010-06-25 11:45:00,33.21,33.26,33.18,33.25,31000.0,17.2139,17.2398,17.1983,17.2346,31000.0
2010-06-25 11:50:00,33.25,33.29,33.24,33.28,40100.0,17.2346,17.2553,17.2294,17.2501,40100.0
2010-06-25 11:55:00,33.28,33.3,33.27,33.27,89100.0,17.2501,17.2605,17.245,17.245,89100.0
2010-06-25 12:00:00,33.27,33.3,33.26,33.3,34700.0,17.245,17.2605,17.2398,17.2605,34700.0
2010-06-25 12:05:00,33.3,33.35,33.29,33.35,57500.0,17.2605,17.2864,17.2553,17.2864,57500.0
2010-06-25 12:10:00,33.35,33.35,33.3,33.31,68200.0,17.2864,17.2864,17.2605,17.2657,68200.0
2010-06-25 12:15:00,33.31,33.31,33.26,33.29,43000.0,17.2657,17.2657,17.2398,17.2553,43000.0
2010-06-25 12:20:00,33.29,33.33,33.28,33.31,19200.0,17.2553,17.2761,17.2501,17.2657,19200.0
2010-06-25 12:25:00,33.32,33.32,33.29,33.3,23900.0,17.2709,17.2709,17.2553,17.2605,23900.0
2010-06-25 12:30:00,33.3,33.33,33.3,33.32,17400.0,17.2605,17.2761,17.2605,17.2709,17400.0
2010-06-25 12:35:00,33.32,33.34,33.3,33.3,41100.0,17.2709,17.2812,17.2605,17.2605,41100.0
2010-06-25 12:40:00,33.31,33.33,33.3,33.31,28100.0,17.2657,17.2761,17.2605,17.2657,28100.0
2010-06-25 12:45:00,33.31,33.32,33.29,33.29,20500.0,17.2657,17.2709,17.2553,17.2553,20500.0
2010-06-25 12:50:00,33.29,33.3,33.24,33.24,24300.0,17.2553,17.2605,17.2294,17.2294,24300.0
2010-06-25 12:55:00,33.25,33.25,33.2,33.21,33100.0,17.2346,17.2346,17.2087,17.2139,33100.0
2010-06-25 13:00:00,33.2,33.25,33.19,33.25,16900.0,17.2087,17.2346,17.2035,17.2346,16900.0
2010-06-25 13:05:00,33.25,33.32,33.24,33.32,30500.0,17.2346,17.2709,17.2294,17.2709,30500.0
2010-06-25 13:10:00,33.31,33.34,33.31,33.32,24100.0,17.2657,17.2812,17.2657,17.2709,24100.0
2010-06-25 13:15:00,33.32,33.32,33.29,33.3,38900.0,17.2709,17.2709,17.2553,17.2605,38900.0
2010-06-25 13:20:00,33.3,33.31,33.29,33.29,19900.0,17.2605,17.2657,17.2553,17.2553,19900.0
2010-06-25 13:25:00,33.3,33.36,33.29,33.35,43800.0,17.2605,17.2916,17.2553,17.2864,43800.0
2010-06-25 13:30:00,33.36,33.4,33.35,33.39,65000.0,17.2916,17.3123,17.2864,17.3072,65000.0
2010-06-25 13:35:00,33.4,33.42,33.37,33.37,38100.0,17.3123,17.3227,17.2968,17.2968,38100.0
2010-06-25 13:40:00,33.37,33.38,33.29,33.3,25700.0,17.2968,17.302,17.2553,17.2605,25700.0
2010-06-25 13:45:00,33.3,33.31,33.24,33.27,56100.0,17.2605,17.2657,17.2294,17.245,56100.0
2010-06-25 13:50:00,33.27,33.27,33.25,33.27,22400.0,17.245,17.245,17.2346,17.245,22400.0
2010-06-25 13:55:00,33.26,33.31,33.26,33.31,16500.0,17.2398,17.2657,17.2398,17.2657,16500.0
2010-06-25 14:00:00,33.31,33.32,33.29,33.31,27100.0,17.2657,17.2709,17.2553,17.2657,27100.0
2010-06-25 14:05:00,33.3,33.31,33.25,33.26,51800.0,17.2605,17.2657,17.2346,17.2398,51800.0
2010-06-25 14:10:00,33.26,33.29,33.26,33.28,20600.0,17.2398,17.2553,17.2398,17.2501,20600.0
2010-06-25 14:15:00,33.28,33.32,33.27,33.31,37200.0,17.2501,17.2709,17.245,17.2657,37200.0
2010-06-25 14:20:00,33.31,33.31,33.29,33.29,28100.0,17.2657,17.2657,17.2553,17.2553,28100.0
2010-06-25 14:25:00,33.29,33.3,33.26,33.26,31000.0,17.2553,17.2605,17.2398,17.2398,31000.0
2010-06-25 14:30:00,33.26,33.27,33.22,33.25,35200.0,17.2398,17.245,17.219,17.2346,35200.0
2010-06-25 14:35:00,33.25,33.29,33.25,33.29,22700.0,17.2346,17.2553,17.2346,17.2553,22700.0
2010-06-25 14:40:00,33.29,33.32,33.28,33.32,14000.0,17.2553,17.2709,17.2501,17.2709,14000.0
2010-06-25 14:45:00,33.32,33.32,33.29,33.29,22300.0,17.2709,17.2709,17.2553,17.2553,22300.0
2010-06-25 14:50:00,33.29,33.3,33.27,33.28,32600.0,17.2553,17.2605,17.245,17.2501,32600.0
2010-06-25 14:55:00,33.27,33.29,33.27,33.28,18000.0,17.245,17.2553,17.245,17.2501,18000.0
2010-06-25 15:00:00,33.27,33.28,33.24,33.24,34700.0,17.245,17.2501,17.2294,17.2294,34700.0
2010-06-25 15:05:00,33.24,33.26,33.23,33.26,33400.0,17.2294,17.2398,17.2242,17.2398,33400.0
2010-06-25 15:10:00,33.26,33.3,33.25,33.29,39900.0,17.2398,17.2605,17.2346,17.2553,39900.0
2010-06-25 15:15:00,33.29,33.3,33.21,33.23,51900.0,17.2553,17.2605,17.2139,17.2242,51900.0
2010-06-25 15:20:00,33.22,33.27,33.22,33.26,42600.0,17.219,17.245,17.219,17.2398,42600.0
2010-06-25 15:25:00,33.26,33.27,33.25,33.25,45400.0,17.2398,17.245,17.2346,17.2346,45400.0
2010-06-25 15:30:00,33.25,33.29,33.24,33.29,97200.0,17.2346,17.2553,17.2294,17.2553,97200.0
2010-06-25 15:35:00,33.28,33.3,33.24,33.3,101500.0,17.2501,17.2605,17.2294,17.2605,101500.0
2010-06-25 15:40:00,33.29,33.33,33.28,33.29,63100.0,17.2553,17.2761,17.2501,17.2553,63100.0
2010-06-25 15:45:00,33.3,33.3,33.18,33.26,257000.0,17.2605,17.2605,17.1983,17.2398,257000.0
2010-06-25 15:50:00,33.25,33.26,33.18,33.23,131800.0,17.2346,17.2398,17.1983,17.2242,131800.0
2010-06-25 15:55:00,33.23,33.32,33.22,33.29,243000.0,17.2242,17.2709,17.219,17.2553,243000.0
2010-06-28 09:30:00,33.42,33.56,33.42,33.44,62700.0,17.3227,17.3953,17.3227,17.3331,62700.0
2010-06-28 09:35:00,33.44,33.45,33.37,33.42,20300.0,17.3331,17.3383,17.2968,17.3227,20300.0
2010-06-28 09:40:00,33.42,33.42,33.38,33.42,36000.0,17.3227,17.3227,17.302,17.3227,36000.0
2010-06-28 09:45:00,33.42,33.43,33.36,33.37,64200.0,17.3227,17.3279,17.2916,17.2968,64200.0
2010-06-28 09:50:00,33.37,33.38,33.35,33.35,42100.0,17.2968,17.302,17.2864,17.2864,42100.0
2010-06-28 09:55:00,33.35,33.38,33.29,33.38,62800.0,17.2864,17.302,17.2553,17.302,62800.0
2010-06-28 10:00:00,33.38,33.44,33.38,33.43,29100.0,17.302,17.3331,17.302,17.3279,29100.0
2010-06-28 10:05:00,33.42,33.43,33.38,33.43,34300.0,17.3227,17.3279,17.302,17.3279,34300.0
2010-06-28 10:10:00,33.43,33.53,33.43,33.52,54900.0,17.3279,17.3797,17.3279,17.3745,54900.0
2010-06-28 10:15:00,33.52,33.53,33.5,33.51,26500.0,17.3745,17.3797,17.3642,17.3694,26500.0
2010-06-28 10:20:00,33.5,33.55,33.5,33.55,51500.0,17.3642,17.3901,17.3642,17.3901,51500.0
2010-06-28 10:25:00,33.54,33.56,33.52,33.56,45300.0,17.3849,17.3953,17.3745,17.3953,45300.0
2010-06-28 10:30:00,33.56,33.63,33.55,33.63,76700.0,17.3953,17.4316,17.3901,17.4316,76700.0
2010-06-28 10:35:00,33.63,33.65,33.61,33.64,72200.0,17.4316,17.4419,17.4212,17.4367,72200.0
2010-06-28 10:40:00,33.64,33.67,33.63,33.64,58000.0,17.4367,17.4523,17.4316,17.4367,58000.0
2010-06-28 10:45:00,33.64,33.68,33.63,33.66,30200.0,17.4367,17.4575,17.4316,17.4471,30200.0
2010-06-28 10:50:00,33.66,33.67,33.63,33.63,38600.0,17.4471,17.4523,17.4316,17.4316,38600.0
2010-06-28 10:55:00,33.64,33.64,33.61,33.63,37200.0,17.4367,17.4367,17.4212,17.4316,37200.0
2010-06-28 11:00:00,33.64,33.67,33.63,33.67,28300.0,17.4367,17.4523,17.4316,17.4523,28300.0
2010-06-28 11:05:00,33.67,33.74,33.67,33.72,41500.0,17.4523,17.4886,17.4523,17.4782,41500.0
2010-06-28 11:10:00,33.72,33.74,33.7,33.73,24200.0,17.4782,17.4886,17.4678,17.4834,24200.0
2010-06-28 11:15:00,33.73,33.74,33.72,33.72,21300.0,17.4834,17.4886,17.4782,17.4782,21300.0
2010-06-28 11:20:00,33.72,33.72,33.69,33.71,20800.0,17.4782,17.4782,17.4627,17.473,20800.0
2010-06-28 11:25:00,33.7,33.75,33.7,33.74,34700.0,17.4678,17.4938,17.4678,17.4886,34700.0
2010-06-28 11:30:00,33.74,33.75,33.72,33.72,18800.0,17.4886,17.4938,17.4782,17.4782,18800.0
2010-06-28 11:35:00,33.71,33.75,33.7,33.74,37300.0,17.473,17.4938,17.4678,17.4886,37300.0
2010-06-28 11:40:00,33.74,33.8,33.73,33.8,28800.0,17.4886,17.5197,17.4834,17.5197,28800.0
2010-06-28 11:45:00,33.79,33.8,33.77,33.8,18400.0,17.5145,17.5197,17.5041,17.5197,18400.0
2010-06-28 11:50:00,33.8,33.84,33.79,33.8,42100.0,17.5197,17.5404,17.5145,17.5197,42100.0
2010-06-28 11:55:00,33.79,33.8,33.76,33.77,18700.0,17.5145,17.5197,17.4989,17.5041,18700.0
2010-06-28 12:00:00,33.77,33.87,33.77,33.84,78300.0,17.5041,17.556,17.5041,17.5404,78300.0
2010-06-28 12:05:00,33.85,33.88,33.84,33.86,53000.0,17.5456,17.5611,17.5404,17.5508,53000.0
2010-06-28 12:10:00,33.86,33.87,33.84,33.84,15600.0,17.5508,17.556,17.5404,17.5404,15600.0
2010-06-28 12:15:00,33.84,33.85,33.8,33.81,47700.0,17.5404,17.5456,17.5197,17.5249,47700.0
2010-06-28 12:20:00,33.81,33.86,33.8,33.81,130200.0,17.5249,17.5508,17.5197,17.5249,130200.0
2010-06-28 12:25:00,33.82,33.86,33.82,33.85,15400.0,17.53,17.5508,17.53,17.5456,15400.0
2010-06-28 12:30:00,33.86,33.88,33.85,33.87,44200.0,17.5508,17.5611,17.5456,17.556,44200.0
2010-06-28 12:35:00,33.87,33.9,33.86,33.89,67900.0,17.556,17.5715,17.5508,17.5663,67900.0
2010-06-28 12:40:00,33.89,33.89,33.87,33.87,46600.0,17.5663,17.5663,17.556,17.556,46600.0
2010-06-28 12:45:00,33.88,33.89,33.84,33.89,26600.0,17.5611,17.5663,17.5404,17.5663,26600.0
2010-06-28 12:50:00,33.88,33.93,33.88,33.91,22000.0,17.5611,17.5871,17.5611,17.5767,22000.0
2010-06-28 12:55:00,33.91,33.93,33.88,33.89,53900.0,17.5767,17.5871,17.5611,17.5663,53900.0
2010-06-28 13:00:00,33.88,33.88,33.84,33.85,19000.0,17.5611,17.5611,17.5404,17.5456,19000.0
2010-06-28 13:05:00,33.85,33.87,33.82,33.85,28500.0,17.5456,17.556,17.53,17.5456,28500.0
2010-06-28 13:10:00,33.84,33.84,33.82,33.82,11500.0,17.5404,17.5404,17.53,17.53,11500.0
2010-06-28 13:15:00,33.82,33.84,33.81,33.82,28700.0,17.53,17.5404,17.5249,17.53,28700.0
2010-06-28 13:20:00,33.82,33.86,33.82,33.86,20100.0,17.53,17.5508,17.53,17.5508,20100.0
2010-06-28 13:25:00,33.86,33.86,33.85,33.85,17700.0,17.5508,17.5508,17.5456,17.5456,17700.0
2010-06-28 13:30:00,33.85,33.87,33.84,33.85,29300.0,17.5456,17.556,17.5404,17.5456,29300.0
2010-06-28 13:35:00,33.85,33.88,33.85,33.87,16700.0,17.5456,17.5611,17.5456,17.556,16700.0
2010-06-28 13:40:00,33.87,33.89,33.86,33.88,55100.0,17.556,17.5663,17.5508,17.5611,55100.0
2010-06-28 13:45:00,33.88,33.88,33.84,33.86,67600.0,17.5611,17.5611,17.5404,17.5508,67600.0
2010-06-28 13:50:00,33.85,33.86,33.84,33.85,27100.0,17.5456,17.5508,17.5404,17.5456,27100.0
2010-06-28 13:55:00,33.85,33.85,33.78,33.78,55100.0,17.5456,17.5456,17.5093,17.5093,55100.0
2010-06-28 14:00:00,33.78,33.85,33.78,33.84,80000.0,17.5093,17.5456,17.5093,17.5404,80000.0
2010-06-28 14:05:00,33.84,33.84,33.82,33.83,33100.0,17.5404,17.5404,17.53,17.5352,33100.0
2010-06-28 14:10:00,33.83,33.86,33.82,33.85,46400.0,17.5352,17.5508,17.53,17.5456,46400.0
2010-06-28 14:15:00,33.85,33.87,33.84,33.87,33200.0,17.5456,17.556,17.5404,17.556,33200.0
2010-06-28 14:20:00,33.86,33.88,33.84,33.86,21500.0,17.5508,17.5611,17.5404,17.5508,21500.0
2010-06-28 14:25:00,33.86,33.87,33.85,33.85,22000.0,17.5508,17.556,17.5456,17.5456,22000.0
2010-06-28 14:30:00,33.85,33.85,33.83,33.83,10700.0,17.5456,17.5456,17.5352,17.5352,10700.0
2010-06-28 14:35:00,33.84,33.88,33.83,33.87,46300.0,17.5404,17.5611,17.5352,17.556,46300.0
2010-06-28 14:40:00,33.88,33.91,33.88,33.91,42300.0,17.5611,17.5767,17.5611,17.5767,42300.0
2010-06-28 14:45:00,33.9,33.92,33.9,33.92,23000.0,17.5715,17.5819,17.5715,17.5819,23000.0
2010-06-28 14:50:00,33.92,33.92,33.9,33.9,24500.0,17.5819,17.5819,17.5715,17.5715,24500.0
2010-06-28 14:55:00,33.9,33.92,33.9,33.92,29300.0,17.5715,17.5819,17.5715,17.5819,29300.0
2010-06-28 15:00:00,33.93,33.93,33.91,33.93,29200.0,17.5871,17.5871,17.5767,17.5871,29200.0
2010-06-28 15:05:00,33.93,33.94,33.9,33.94,46000.0,17.5871,17.5922,17.5715,17.5922,46000.0
2010-06-28 15:10:00,33.94,33.96,33.92,33.92,101100.0,17.5922,17.6026,17.5819,17.5819,101100.0
2010-06-28 15:15:00,33.93,33.93,33.9,33.9,88000.0,17.5871,17.5871,17.5715,17.5715,88000.0
2010-06-28 15:20:00,33.9,33.9,33.86,33.86,56400.0,17.5715,17.5715,17.5508,17.5508,56400.0
2010-06-28 15:25:00,33.86,33.87,33.8,33.81,59300.0,17.5508,17.556,17.5197,17.5249,59300.0
2010-06-28 15:30:00,33.8,33.84,33.79,33.84,74000.0,17.5197,17.5404,17.5145,17.5404,74000.0
2010-06-28 15:35:00,33.83,33.85,33.83,33.83,63900.0,17.5352,17.5456,17.5352,17.5352,63900.0
2010-06-28 15:40:00,33.83,33.89,33.83,33.88,62300.0,17.5352,17.5663,17.5352,17.5611,62300.0
2010-06-28 15:45:00,33.88,33.9,33.88,33.9,65700.0,17.5611,17.5715,17.5611,17.5715,65700.0
2010-06-28 15:50:00,33.89,33.9,33.85,33.85,123200.0,17.5663,17.5715,17.5456,17.5456,123200.0
2010-06-28 15:55:00,33.86,33.87,33.79,33.79,345000.0,17.5508,17.556,17.5145,17.5145,345000.0
2010-06-29 09:30:00,33.56,33.71,33.56,33.64,81700.0,17.3953,17.473,17.3953,17.4367,81700.0
2010-06-29 09:35:00,33.63,33.7,33.62,33.67,60200.0,17.4316,17.4678,17.4264,17.4523,60200.0
2010-06-29 09:40:00,33.68,33.69,33.65,33.65,115400.0,17.4575,17.4627,17.4419,17.4419,115400.0
2010-06-29 09:45:00,33.65,33.7,33.6,33.61,102300.0,17.4419,17.4678,17.416,17.4212,102300.0
2010-06-29 09:50:00,33.61,33.61,33.56,33.58,44900.0,17.4212,17.4212,17.3953,17.4056,44900.0
2010-06-29 09:55:00,33.59,33.63,33.59,33.6,67300.0,17.4108,17.4316,17.4108,17.416,67300.0
2010-06-29 10:00:00,33.6,33.6,33.38,33.45,117300.0,17.416,17.416,17.302,17.3383,117300.0
2010-06-29 10:05:00,33.46,33.53,33.43,33.48,69800.0,17.3434,17.3797,17.3279,17.3538,69800.0
2010-06-29 10:10:00,33.48,33.55,33.46,33.54,58100.0,17.3538,17.3901,17.3434,17.3849,58100.0
2010-06-29 10:15:00,33.54,33.57,33.41,33.46,48700.0,17.3849,17.4005,17.3175,17.3434,48700.0
2010-06-29 10:20:00,33.45,33.46,33.42,33.43,33800.0,17.3383,17.3434,17.3227,17.3279,33800.0
2010-06-29 10:25:00,33.42,33.42,33.29,33.3,63500.0,17.3227,17.3227,17.2553,17.2605,63500.0
2010-06-29 10:30:00,33.3,33.42,33.3,33.4,36600.0,17.2605,17.3227,17.2605,17.3123,36600.0
2010-06-29 10:35:00,33.4,33.43,33.38,33.41,17300.0,17.3123,17.3279,17.302,17.3175,17300.0
2010-06-29 10:40:00,33.42,33.42,33.38,33.38,23400.0,17.3227,17.3227,17.302,17.302,23400.0
2010-06-29 10:45:00,33.38,33.39,33.3,33.31,43300.0,17.302,17.3072,17.2605,17.2657,43300.0
2010-06-29 10:50:00,33.31,33.31,33.27,33.28,50300.0,17.2657,17.2657,17.245,17.2501,50300.0
2010-06-29 10:55:00,33.29,33.36,33.28,33.36,36900.0,17.2553,17.2916,17.2501,17.2916,36900.0
2010-06-29 11:00:00,33.36,33.45,33.36,33.44,300800.0,17.2916,17.3383,17.2916,17.3331,300800.0
2010-06-29 11:05:00,33.44,33.47,33.4,33.47,50500.0,17.3331,17.3486,17.3123,17.3486,50500.0
2010-06-29 11:10:00,33.47,33.52,33.47,33.5,64200.0,17.3486,17.3745,17.3486,17.3642,64200.0
2010-06-29 11:15:00,33.51,33.55,33.49,33.51,88400.0,17.3694,17.3901,17.359,17.3694,88400.0
2010-06-29 11:20:00,33.51,33.6,33.5,33.55,107700.0,17.3694,17.416,17.3642,17.3901,107700.0
2010-06-29 11:25:00,33.55,33.55,33.49,33.52,55800.0,17.3901,17.3901,17.359,17.3745,55800.0
2010-06-29 11:30:00,33.52,33.64,33.51,33.61,103300.0,17.3745,17.4367,17.3694,17.4212,103300.0
2010-06-29 11:35:00,33.61,33.74,33.61,33.71,51600.0,17.4212,17.4886,17.4212,17.473,51600.0
2010-06-29 11:40:00,33.71,33.71,33.64,33.65,29600.0,17.473,17.473,17.4367,17.4419,29600.0
2010-06-29 11:45:00,33.65,33.67,33.6,33.61,42900.0,17.4419,17.4523,17.416,17.4212,42900.0
2010-06-29 11:50:00,33.61,33.63,33.58,33.59,13300.0,17.4212,17.4316,17.4056,17.4108,13300.0
2010-06-29 11:55:00,33.58,33.62,33.58,33.62,19900.0,17.4056,17.4264,17.4056,17.4264,19900.0
2010-06-29 12:00:00,33.63,33.63,33.58,33.58,25400.0,17.4316,17.4316,17.4056,17.4056,25400.0
2010-06-29 12:05:00,33.58,33.6,33.55,33.6,79200.0,17.4056,17.416,17.3901,17.416,79200.0
2010-06-29 12:10:00,33.59,33.61,33.54,33.59,26900.0,17.4108,17.4212,17.3849,17.4108,26900.0
2010-06-29 12:15:00,33.6,33.66,33.59,33.63,39000.0,17.416,17.4471,17.4108,17.4316,39000.0
2010-06-29 12:20:00,33.64,33.65,33.63,33.64,18400.0,17.4367,17.4419,17.4316,17.4367,18400.0
2010-06-29 12:25:00,33.64,33.64,33.59,33.62,41000.0,17.4367,17.4367,17.4108,17.4264,41000.0
2010-06-29 12:30:00,33.61,33.62,33.6,33.6,21600.0,17.4212,17.4264,17.416,17.416,21600.0
2010-06-29 12:35:00,33.61,33.63,33.59,33.6,12600.0,17.4212,17.4316,17.4108,17.416,12600.0
2010-06-29 12:40:00,33.6,33.62,33.59,33.61,28600.0,17.416,17.4264,17.4108,17.4212,28600.0
2010-06-29 12:45:00,33.61,33.63,33.6,33.61,24400.0,17.4212,17.4316,17.416,17.4212,24400.0
2010-06-29 12:50:00,33.61,33.62,33.59,33.59,34400.0,17.4212,17.4264,17.4108,17.4108,34400.0
2010-06-29 12:55:00,33.59,33.6,33.56,33.57,18500.0,17.4108,17.416,17.3953,17.4005,18500.0
2010-06-29 13:00:00,33.56,33.58,33.54,33.57,36200.0,17.3953,17.4056,17.3849,17.4005,36200.0
2010-06-29 13:05:00,33.57,33.61,33.56,33.59,30800.0,17.4005,17.4212,17.3953,17.4108,30800.0
2010-06-29 13:10:00,33.6,33.61,33.56,33.56,9600.0,17.416,17.4212,17.3953,17.3953,9600.0
2010-06-29 13:15:00,33.56,33.58,33.54,33.57,32400.0,17.3953,17.4056,17.3849,17.4005,32400.0
2010-06-29 13:20:00,33.57,33.58,33.54,33.54,38600.0,17.4005,17.4056,17.3849,17.3849,38600.0
2010-06-29 13:25:00,33.53,33.64,33.53,33.64,144600.0,17.3797,17.4367,17.3797,17.4367,144600.0
2010-06-29 13:30:00,33.63,33.66,33.59,33.59,89700.0,17.4316,17.4471,17.4108,17.4108,89700.0
2010-06-29 13:35:00,33.59,33.6,33.54,33.55,61700.0,17.4108,17.416,17.3849,17.3901,61700.0
2010-06-29 13:40:00,33.55,33.6,33.54,33.6,29700.0,17.3901,17.416,17.3849,17.416,29700.0
2010-06-29 13:45:00,33.61,33.66,33.58,33.66,59200.0,17.4212,17.4471,17.4056,17.4471,59200.0
2010-06-29 13:50:00,33.66,33.66,33.63,33.64,21600.0,17.4471,17.4471,17.4316,17.4367,21600.0
2010-06-29 13:55:00,33.65,33.72,33.65,33.69,54900.0,17.4419,17.4782,17.4419,17.4627,54900.0
2010-06-29 14:00:00,33.7,33.71,33.67,33.71,101300.0,17.4678,17.473,17.4523,17.473,101300.0
2010-06-29 14:05:00,33.7,33.73,33.69,33.73,54600.0,17.4678,17.4834,17.4627,17.4834,54600.0
2010-06-29 14:10:00,33.72,33.75,33.72,33.72,34200.0,17.4782,17.4938,17.4782,17.4782,34200.0
2010-06-29 14:15:00,33.72,33.72,33.67,33.69,29300.0,17.4782,17.4782,17.4523,17.4627,29300.0
2010-06-29 14:20:00,33.69,33.69,33.64,33.69,33500.0,17.4627,17.4627,17.4367,17.4627,33500.0
2010-06-29 14:25:00,33.69,33.69,33.65,33.67,17500.0,17.4627,17.4627,17.4419,17.4523,17500.0
2010-06-29 14:30:00,33.66,33.66,33.61,33.64,38800.0,17.4471,17.4471,17.4212,17.4367,38800.0
2010-06-29 14:35:00,33.63,33.65,33.61,33.62,36900.0,17.4316,17.4419,17.4212,17.4264,36900.0
2010-06-29 14:40:00,33.62,33.64,33.59,33.64,70800.0,17.4264,17.4367,17.4108,17.4367,70800.0
2010-06-29 14:45:00,33.64,33.65,33.6,33.6,36100.0,17.4367,17.4419,17.416,17.416,36100.0
2010-06-29 14:50:00,33.59,33.64,33.58,33.62,82100.0,17.4108,17.4367,17.4056,17.4264,82100.0
2010-06-29 14:55:00,33.62,33.63,33.59,33.6,47300.0,17.4264,17.4316,17.4108,17.416,47300.0
2010-06-29 15:00:00,33.6,33.66,33.6,33.66,44100.0,17.416,17.4471,17.416,17.4471,44100.0
2010-06-29 15:05:00,33.65,33.68,33.63,33.66,68000.0,17.4419,17.4575,17.4316,17.4471,68000.0
2010-06-29 15:10:00,33.66,33.66,33.6,33.62,42300.0,17.4471,17.4471,17.416,17.4264,42300.0
2010-06-29 15:15:00,33.63,33.66,33.57,33.57,77000.0,17.4316,17.4471,17.4005,17.4005,77000.0
2010-06-29 15:20:00,33.57,33.58,33.5,33.57,99000.0,17.4005,17.4056,17.3642,17.4005,99000.0
2010-06-29 15:25:00,33.57,33.58,33.53,33.56,44400.0,17.4005,17.4056,17.3797,17.3953,44400.0
2010-06-29 15:30:00,33.56,33.58,33.54,33.55,152300.0,17.3953,17.4056,17.3849,17.3901,152300.0
2010-06-29 15:35:00,33.54,33.58,33.54,33.57,71000.0,17.3849,17.4056,17.3849,17.4005,71000.0
2010-06-29 15:40:00,33.58,33.58,33.51,33.51,109000.0,17.4056,17.4056,17.3694,17.3694,109000.0
2010-06-29 15:45:00,33.52,33.56,33.51,33.52,204800.0,17.3745,17.3953,17.3694,17.3745,204800.0
2010-06-29 15:50:00,33.52,33.6,33.51,33.6,258500.0,17.3745,17.416,17.3694,17.416,258500.0
2010-06-29 15:55:00,33.61,33.66,33.61,33.66,271700.0,17.4212,17.4471,17.4212,17.4471,271700.0
2010-06-30 09:30:00,33.67,33.71,33.5,33.55,86100.0,17.4523,17.473,17.3642,17.3901,86100.0
2010-06-30 09:35:00,33.55,33.56,33.4,33.4,82700.0,17.3901,17.3953,17.3123,17.3123,82700.0
2010-06-30 09:40:00,33.4,33.49,33.4,33.43,58000.0,17.3123,17.359,17.3123,17.3279,58000.0
2010-06-30 09:45:00,33.42,33.53,33.42,33.46,79100.0,17.3227,17.3797,17.3227,17.3434,79100.0
2010-06-30 09:50:00,33.47,33.58,33.47,33.5,82200.0,17.3486,17.4056,17.3486,17.3642,82200.0
2010-06-30 09:55:00,33.51,33.51,33.42,33.48,68100.0,17.3694,17.3694,17.3227,17.3538,68100.0
2010-06-30 10:00:00,33.47,33.51,33.44,33.45,72700.0,17.3486,17.3694,17.3331,17.3383,72700.0
2010-06-30 10:05:00,33.45,33.47,33.43,33.44,52100.0,17.3383,17.3486,17.3279,17.3331,52100.0
2010-06-30 10:10:00,33.45,33.5,33.43,33.49,32000.0,17.3383,17.3642,17.3279,17.359,32000.0
2010-06-30 10:15:00,33.49,33.56,33.49,33.55,46400.0,17.359,17.3953,17.359,17.3901,46400.0
2010-06-30 10:20:00,33.55,33.55,33.5,33.52,48800.0,17.3901,17.3901,17.3642,17.3745,48800.0
2010-06-30 10:25:00,33.53,33.6,33.52,33.59,53300.0,17.3797,17.416,17.3745,17.4108,53300.0
2010-06-30 10:30:00,33.58,33.61,33.57,33.58,40700.0,17.4056,17.4212,17.4005,17.4056,40700.0
2010-06-30 10:35:00,33.58,33.63,33.58,33.62,21100.0,17.4056,17.4316,17.4056,17.4264,21100.0
2010-06-30 10:40:00,33.62,33.64,33.55,33.56,52800.0,17.4264,17.4367,17.3901,17.3953,52800.0
2010-06-30 10:45:00,33.56,33.56,33.53,33.55,33100.0,17.3953,17.3953,17.3797,17.3901,33100.0
2010-06-30 10:50:00,33.56,33.6,33.53,33.6,30200.0,17.3953,17.416,17.3797,17.416,30200.0
2010-06-30 10:55:00,33.59,33.65,33.58,33.62,57200.0,17.4108,17.4419,17.4056,17.4264,57200.0
2010-06-30 11:00:00,33.62,33.68,33.61,33.67,19900.0,17.4264,17.4575,17.4212,17.4523,19900.0
2010-06-30 11:05:00,33.68,33.7,33.67,33.7,28400.0,17.4575,17.4678,17.4523,17.4678,28400.0
2010-06-30 11:10:00,33.7,33.71,33.67,33.68,32800.0,17.4678,17.473,17.4523,17.4575,32800.0
2010-06-30 11:15:00,33.67,33.71,33.64,33.66,89100.0,17.4523,17.473,17.4367,17.4471,89100.0
2010-06-30 11:20:00,33.65,33.71,33.65,33.7,55500.0,17.4419,17.473,17.4419,17.4678,55500.0
2010-06-30 11:25:00,33.7,33.71,33.68,33.68,51800.0,17.4678,17.473,17.4575,17.4575,51800.0
2010-06-30 11:30:00,33.69,33.71,33.68,33.69,63200.0,17.4627,17.473,17.4575,17.4627,63200.0
2010-06-30 11:35:00,33.69,33.71,33.68,33.71,37000.0,17.4627,17.473,17.4575,17.473,37000.0
2010-06-30 11:40:00,33.71,33.71,33.69,33.7,47500.0,17.473,17.473,17.4627,17.4678,47500.0
2010-06-30 11:45:00,33.7,33.72,33.68,33.7,47600.0,17.4678,17.4782,17.4575,17.4678,47600.0
2010-06-30 11:50:00,33.7,33.7,33.64,33.65,46900.0,17.4678,17.4678,17.4367,17.4419,46900.0
2010-06-30 11:55:00,33.65,33.65,33.62,33.62,35100.0,17.4419,17.4419,17.4264,17.4264,35100.0
2010-06-30 12:00:00,33.62,33.65,33.6,33.65,24800.0,17.4264,17.4419,17.416,17.4419,24800.0
2010-06-30 12:05:00,33.65,33.66,33.64,33.65,18000.0,17.4419,17.4471,17.4367,17.4419,18000.0
2010-06-30 12:10:00,33.66,33.66,33.64,33.65,8900.0,17.4471,17.4471,17.4367,17.4419,8900.0
2010-06-30 12:15:00,33.65,33.65,33.62,33.63,17200.0,17.4419,17.4419,17.4264,17.4316,17200.0
2010-06-30 12:20:00,33.64,33.64,33.58,33.58,25100.0,17.4367,17.4367,17.4056,17.4056,25100.0
2010-06-30 12:25:00,33.58,33.6,33.53,33.53,33900.0,17.4056,17.416,17.3797,17.3797,33900.0
2010-06-30 12:30:00,33.52,33.53,33.5,33.52,22500.0,17.3745,17.3797,17.3642,17.3745,22500.0
2010-06-30 12:35:00,33.52,33.53,33.51,33.51,14300.0,17.3745,17.3797,17.3694,17.3694,14300.0
2010-06-30 12:40:00,33.51,33.55,33.51,33.53,23800.0,17.3694,17.3901,17.3694,17.3797,23800.0
2010-06-30 12:45:00,33.53,33.53,33.49,33.5,20600.0,17.3797,17.3797,17.359,17.3642,20600.0
2010-06-30 12:50:00,33.51,33.53,33.49,33.53,47900.0,17.3694,17.3797,17.359,17.3797,47900.0
2010-06-30 12:55:00,33.52,33.53,33.52,33.53,7400.0,17.3745,17.3797,17.3745,17.3797,7400.0
2010-06-30 13:00:00,33.53,33.54,33.51,33.51,41800.0,17.3797,17.3849,17.3694,17.3694,41800.0
2010-06-30 13:05:00,33.52,33.52,33.47,33.48,28600.0,17.3745,17.3745,17.3486,17.3538,28600.0
2010-06-30 13:10:00,33.48,33.51,33.48,33.49,21500.0,17.3538,17.3694,17.3538,17.359,21500.0
2010-06-30 13:15:00,33.5,33.52,33.49,33.52,22800.0,17.3642,17.3745,17.359,17.3745,22800.0
2010-06-30 13:20:00,33.52,33.57,33.51,33.56,27200.0,17.3745,17.4005,17.3694,17.3953,27200.0
2010-06-30 13:25:00,33.56,33.57,33.55,33.57,12200.0,17.3953,17.4005,17.3901,17.4005,12200.0
2010-06-30 13:30:00,33.57,33.57,33.51,33.54,13200.0,17.4005,17.4005,17.3694,17.3849,13200.0
2010-06-30 13:35:00,33.54,33.54,33.52,33.52,18300.0,17.3849,17.3849,17.3745,17.3745,18300.0
2010-06-30 13:40:00,33.52,33.54,33.52,33.53,30000.0,17.3745,17.3849,17.3745,17.3797,30000.0
2010-06-30 13:45:00,33.53,33.56,33.53,33.54,18100.0,17.3797,17.3953,17.3797,17.3849,18100.0
2010-06-30 13:50:00,33.53,33.55,33.51,33.54,16100.0,17.3797,17.3901,17.3694,17.3849,16100.0
2010-06-30 13:55:00,33.54,33.55,33.52,33.54,10800.0,17.3849,17.3901,17.3745,17.3849,10800.0
2010-06-30 14:00:00,33.53,33.56,33.52,33.54,33400.0,17.3797,17.3953,17.3745,17.3849,33400.0
2010-06-30 14:05:00,33.53,33.54,33.47,33.52,40400.0,17.3797,17.3849,17.3486,17.3745,40400.0
2010-06-30 14:10:00,33.53,33.55,33.52,33.53,26700.0,17.3797,17.3901,17.3745,17.3797,26700.0
2010-06-30 14:15:00,33.52,33.57,33.52,33.56,21500.0,17.3745,17.4005,17.3745,17.3953,21500.0
2010-06-30 14:20:00,33.56,33.57,33.53,33.55,47800.0,17.3953,17.4005,17.3797,17.3901,47800.0
2010-06-30 14:25:00,33.55,33.55,33.51,33.52,32100.0,17.3901,17.3901,17.3694,17.3745,32100.0
2010-06-30 14:30:00,33.51,33.53,33.5,33.52,26300.0,17.3694,17.3797,17.3642,17.3745,26300.0
2010-06-30 14:35:00,33.53,33.54,33.52,33.53,18800.0,17.3797,17.3849,17.3745,17.3797,18800.0
2010-06-30 14:40:00,33.52,33.53,33.5,33.51,25600.0,17.3745,17.3797,17.3642,17.3694,25600.0
2010-06-30 14:45:00,33.51,33.51,33.48,33.5,52200.0,17.3694,17.3694,17.3538,17.3642,52200.0
2010-06-30 14:50:00,33.5,33.55,33.47,33.54,74100.0,17.3642,17.3901,17.3486,17.3849,74100.0
2010-06-30 14:55:00,33.55,33.57,33.54,33.57,39200.0,17.3901,17.4005,17.3849,17.4005,39200.0
2010-06-30 15:00:00,33.56,33.57,33.54,33.54,37400.0,17.3953,17.4005,17.3849,17.3849,37400.0
2010-06-30 15:05:00,33.55,33.57,33.54,33.56,25400.0,17.3901,17.4005,17.3849,17.3953,25400.0
2010-06-30 15:10:00,33.57,33.57,33.54,33.54,28500.0,17.4005,17.4005,17.3849,17.3849,28500.0
2010-06-30 15:15:00,33.54,33.55,33.46,33.47,120500.0,17.3849,17.3901,17.3434,17.3486,120500.0
2010-06-30 15:20:00,33.47,33.47,33.45,33.45,52800.0,17.3486,17.3486,17.3383,17.3383,52800.0
2010-06-30 15:25:00,33.46,33.46,33.35,33.37,97400.0,17.3434,17.3434,17.2864,17.2968,97400.0
2010-06-30 15:30:00,33.36,33.36,33.3,33.32,99800.0,17.2916,17.2916,17.2605,17.2709,99800.0
2010-06-30 15:35:00,33.32,33.4,33.3,33.3,93000.0,17.2709,17.3123,17.2605,17.2605,93000.0
2010-06-30 15:40:00,33.31,33.31,33.18,33.18,143800.0,17.2657,17.2657,17.1983,17.1983,143800.0
2010-06-30 15:45:00,33.19,33.29,33.19,33.27,199800.0,17.2035,17.2553,17.2035,17.245,199800.0
2010-06-30 15:50:00,33.27,33.32,33.24,33.26,136600.0,17.245,17.2709,17.2294,17.2398,136600.0
2010-06-30 15:55:00,33.26,33.31,33.23,33.27,342800.0,17.2398,17.2657,17.2242,17.245,342800.0
2010-07-01 09:30:00,33.33,33.39,33.18,33.19,82400.0,17.2761,17.3072,17.1983,17.2035,82400.0
2010-07-01 09:35:00,33.19,33.2,33.09,33.12,74800.0,17.2035,17.2087,17.1517,17.1672,74800.0
2010-07-01 09:40:00,33.12,33.13,33.09,33.13,50600.0,17.1672,17.1724,17.1517,17.1724,50600.0
2010-07-01 09:45:00,33.13,33.14,33.11,33.11,28200.0,17.1724,17.1776,17.162,17.162,28200.0
2010-07-01 09:50:00,33.11,33.13,33.1,33.11,27400.0,17.162,17.1724,17.1568,17.162,27400.0
2010-07-01 09:55:00,33.11,33.14,33.1,33.11,23900.0,17.162,17.1776,17.1568,17.162,23900.0
2010-07-01 10:00:00,33.1,33.1,33.05,33.09,83900.0,17.1568,17.1568,17.1309,17.1517,83900.0
2010-07-01 10:05:00,33.09,33.14,33.09,33.13,34200.0,17.1517,17.1776,17.1517,17.1724,34200.0
2010-07-01 10:10:00,33.13,33.14,33.09,33.1,243800.0,17.1724,17.1776,17.1517,17.1568,243800.0
2010-07-01 10:15:00,33.11,33.16,33.1,33.15,119500.0,17.162,17.1879,17.1568,17.1828,119500.0
2010-07-01 10:20:00,33.16,33.25,33.15,33.23,67700.0,17.1879,17.2346,17.1828,17.2242,67700.0
2010-07-01 10:25:00,33.22,33.24,33.19,33.22,73700.0,17.219,17.2294,17.2035,17.219,73700.0
2010-07-01 10:30:00,33.21,33.23,33.18,33.18,63300.0,17.2139,17.2242,17.1983,17.1983,63300.0
2010-07-01 10:35:00,33.18,33.18,33.11,33.12,85400.0,17.1983,17.1983,17.162,17.1672,85400.0
2010-07-01 10:40:00,33.13,33.19,33.11,33.18,107800.0,17.1724,17.2035,17.162,17.1983,107800.0
2010-07-01 10:45:00,33.17,33.18,33.12,33.13,35800.0,17.1931,17.1983,17.1672,17.1724,35800.0
2010-07-01 10:50:00,33.14,33.14,33.11,33.11,54900.0,17.1776,17.1776,17.162,17.162,54900.0
2010-07-01 10:55:00,33.11,33.12,33.07,33.08,59400.0,17.162,17.1672,17.1413,17.1465,59400.0
2010-07-01 11:00:00,33.07,33.08,33.01,33.03,70300.0,17.1413,17.1465,17.1102,17.1206,70300.0
2010-07-01 11:05:00,33.02,33.03,33.0,33.02,59100.0,17.1154,17.1206,17.105,17.1154,59100.0
2010-07-01 11:10:00,33.01,33.08,33.0,33.04,44000.0,17.1102,17.1465,17.105,17.1257,44000.0
2010-07-01 11:15:00,33.04,33.08,33.04,33.08,29300.0,17.1257,17.1465,17.1257,17.1465,29300.0
2010-07-01 11:20:00,33.08,33.08,33.04,33.06,48700.0,17.1465,17.1465,17.1257,17.1361,48700.0
2010-07-01 11:25:00,33.06,33.06,33.0,33.01,63100.0,17.1361,17.1361,17.105,17.1102,63100.0
2010-07-01 11:30:00,33.01,33.06,33.0,33.06,63500.0,17.1102,17.1361,17.105,17.1361,63500.0
2010-07-01 11:35:00,33.05,33.06,33.01,33.04,20900.0,17.1309,17.1361,17.1102,17.1257,20900.0
2010-07-01 11:40:00,33.04,33.09,33.03,33.08,90700.0,17.1257,17.1517,17.1206,17.1465,90700.0
2010-07-01 11:45:00,33.08,33.13,33.07,33.1,56800.0,17.1465,17.1724,17.1413,17.1568,56800.0
2010-07-01 11:50:00,33.1,33.12,33.08,33.08,35600.0,17.1568,17.1672,17.1465,17.1465,35600.0
2010-07-01 11:55:00,33.08,33.09,33.06,33.09,24000.0,17.1465,17.1517,17.1361,17.1517,24000.0
2010-07-01 12:00:00,33.08,33.08,33.01,33.03,31000.0,17.1465,17.1465,17.1102,17.1206,31000.0
2010-07-01 12:05:00,33.03,33.04,33.02,33.03,21600.0,17.1206,17.1257,17.1154,17.1206,21600.0
2010-07-01 12:10:00,33.02,33.06,33.02,33.06,19600.0,17.1154,17.1361,17.1154,17.1361,19600.0
2010-07-01 12:15:00,33.05,33.09,33.03,33.04,34100.0,17.1309,17.1517,17.1206,17.1257,34100.0
2010-07-01 12:20:00,33.04,33.04,33.01,33.01,23400.0,17.1257,17.1257,17.1102,17.1102,23400.0
2010-07-01 12:25:00,33.02,33.1,33.01,33.09,41700.0,17.1154,17.1568,17.1102,17.1517,41700.0
2010-07-01 12:30:00,33.09,33.1,33.07,33.09,19800.0,17.1517,17.1568,17.1413,17.1517,19800.0
2010-07-01 12:35:00,33.08,33.1,33.06,33.08,24900.0,17.1465,17.1568,17.1361,17.1465,24900.0
2010-07-01 12:40:00,33.08,33.22,33.07,33.21,92200.0,17.1465,17.219,17.1413,17.2139,92200.0
2010-07-01 12:45:00,33.21,33.23,33.19,33.23,43500.0,17.2139,17.2242,17.2035,17.2242,43500.0
2010-07-01 12:50:00,33.22,33.26,33.18,33.19,38200.0,17.219,17.2398,17.1983,17.2035,38200.0
2010-07-01 12:55:00,33.18,33.19,33.13,33.18,43200.0,17.1983,17.2035,17.1724,17.1983,43200.0
2010-07-01 13:00:00,33.19,33.21,33.17,33.17,24100.0,17.2035,17.2139,17.1931,17.1931,24100.0
2010-07-01 13:05:00,33.18,33.21,33.16,33.2,28000.0,17.1983,17.2139,17.1879,17.2087,28000.0
2010-07-01 13:10:00,33.19,33.21,33.18,33.21,22100.0,17.2035,17.2139,17.1983,17.2139,22100.0
2010-07-01 13:15:00,33.2,33.23,33.19,33.23,25500.0,17.2087,17.2242,17.2035,17.2242,25500.0
2010-07-01 13:20:00,33.23,33.25,33.22,33.23,19900.0,17.2242,17.2346,17.219,17.2242,19900.0
2010-07-01 13:25:00,33.23,33.26,33.21,33.23,49400.0,17.2242,17.2398,17.2139,17.2242,49400.0
2010-07-01 13:30:00,33.23,33.28,33.23,33.25,42700.0,17.2242,17.2501,17.2242,17.2346,42700.0
2010-07-01 13:35:00,33.26,33.27,33.22,33.27,41600.0,17.2398,17.245,17.219,17.245,41600.0
2010-07-01 13:40:00,33.27,33.27,33.19,33.2,33200.0,17.245,17.245,17.2035,17.2087,33200.0
2010-07-01 13:45:00,33.21,33.24,33.21,33.23,46300.0,17.2139,17.2294,17.2139,17.2242,46300.0
2010-07-01 13:50:00,33.22,33.22,33.17,33.19,45900.0,17.219,17.219,17.1931,17.2035,45900.0
2010-07-01 13:55:00,33.19,33.22,33.16,33.21,35700.0,17.2035,17.219,17.1879,17.2139,35700.0
2010-07-01 14:00:00,33.21,33.22,33.17,33.2,26300.0,17.2139,17.219,17.1931,17.2087,26300.0
2010-07-01 14:05:00,33.2,33.2,33.17,33.17,81600.0,17.2087,17.2087,17.1931,17.1931,81600.0
2010-07-01 14:10:00,33.17,33.21,33.16,33.2,25700.0,17.1931,17.2139,17.1879,17.2087,25700.0
2010-07-01 14:15:00,33.2,33.25,33.2,33.2,37500.0,17.2087,17.2346,17.2087,17.2087,37500.0
2010-07-01 14:20:00,33.21,33.22,33.19,33.21,91500.0,17.2139,17.219,17.2035,17.2139,91500.0
2010-07-01 14:25:00,33.21,33.22,33.18,33.18,32000.0,17.2139,17.219,17.1983,17.1983,32000.0
2010-07-01 14:30:00,33.19,33.21,33.16,33.19,36200.0,17.2035,17.2139,17.1879,17.2035,36200.0
2010-07-01 14:35:00,33.18,33.22,33.14,33.15,62500.0,17.1983,17.219,17.1776,17.1828,62500.0
2010-07-01 14:40:00,33.15,33.16,33.1,33.11,28900.0,17.1828,17.1879,17.1568,17.162,28900.0
2010-07-01 14:45:00,33.11,33.16,33.1,33.13,116000.0,17.162,17.1879,17.1568,17.1724,116000.0
2010-07-01 14:50:00,33.13,33.17,33.1,33.16,42600.0,17.1724,17.1931,17.1568,17.1879,42600.0
2010-07-01 14:55:00,33.15,33.2,33.14,33.2,53500.0,17.1828,17.2087,17.1776,17.2087,53500.0
2010-07-01 15:00:00,33.19,33.26,33.19,33.26,69300.0,17.2035,17.2398,17.2035,17.2398,69300.0
2010-07-01 15:05:00,33.26,33.29,33.24,33.26,62300.0,17.2398,17.2553,17.2294,17.2398,62300.0
2010-07-01 15:10:00,33.27,33.28,33.25,33.26,37200.0,17.245,17.2501,17.2346,17.2398,37200.0
2010-07-01 15:15:00,33.26,33.29,33.24,33.26,53800.0,17.2398,17.2553,17.2294,17.2398,53800.0
2010-07-01 15:20:00,33.25,33.26,33.2,33.22,25500.0,17.2346,17.2398,17.2087,17.219,25500.0
2010-07-01 15:25:00,33.22,33.27,33.2,33.25,70000.0,17.219,17.245,17.2087,17.2346,70000.0
2010-07-01 15:30:00,33.26,33.32,33.24,33.32,108800.0,17.2398,17.2709,17.2294,17.2709,108800.0
2010-07-01 15:35:00,33.32,33.34,33.31,33.34,103600.0,17.2709,17.2812,17.2657,17.2812,103600.0
2010-07-01 15:40:00,33.34,33.38,33.32,33.36,105300.0,17.2812,17.302,17.2709,17.2916,105300.0
2010-07-01 15:45:00,33.36,33.4,33.31,33.31,164400.0,17.2916,17.3123,17.2657,17.2657,164400.0
2010-07-01 15:50:00,33.31,33.37,33.26,33.37,133300.0,17.2657,17.2968,17.2398,17.2968,133300.0
2010-07-01 15:55:00,33.37,33.43,33.36,33.36,313100.0,17.2968,17.3279,17.2916,17.2916,313100.0
2010-07-02 09:30:00,33.49,33.5,33.41,33.43,82600.0,17.359,17.3642,17.3175,17.3279,82600.0
2010-07-02 09:35:00,33.42,33.56,33.42,33.44,77900.0,17.3227,17.3953,17.3227,17.3331,77900.0
2010-07-02 09:40:00,33.44,33.47,33.4,33.46,61400.0,17.3331,17.3486,17.3123,17.3434,61400.0
2010-07-02 09:45:00,33.47,33.49,33.44,33.44,56400.0,17.3486,17.359,17.3331,17.3331,56400.0
2010-07-02 09:50:00,33.44,33.45,33.39,33.4,65700.0,17.3331,17.3383,17.3072,17.3123,65700.0
2010-07-02 09:55:00,33.4,33.45,33.37,33.43,48900.0,17.3123,17.3383,17.2968,17.3279,48900.0
2010-07-02 10:00:00,33.43,33.45,33.37,33.37,64100.0,17.3279,17.3383,17.2968,17.2968,64100.0
2010-07-02 10:05:00,33.37,33.42,33.37,33.4,28200.0,17.2968,17.3227,17.2968,17.3123,28200.0
2010-07-02 10:10:00,33.39,33.47,33.38,33.47,54700.0,17.3072,17.3486,17.302,17.3486,54700.0
2010-07-02 10:15:00,33.46,33.51,33.45,33.48,38900.0,17.3434,17.3694,17.3383,17.3538,38900.0
2010-07-02 10:20:00,33.49,33.6,33.49,33.58,63100.0,17.359,17.416,17.359,17.4056,63100.0
2010-07-02 10:25:00,33.58,33.6,33.57,33.58,52100.0,17.4056,17.416,17.4005,17.4056,52100.0
2010-07-02 10:30:00,33.57,33.58,33.54,33.56,50000.0,17.4005,17.4056,17.3849,17.3953,50000.0
2010-07-02 10:35:00,33.57,33.59,33.54,33.57,53400.0,17.4005,17.4108,17.3849,17.4005,53400.0
2010-07-02 10:40:00,33.58,33.65,33.58,33.61,45300.0,17.4056,17.4419,17.4056,17.4212,45300.0
2010-07-02 10:45:00,33.62,33.63,33.6,33.62,49100.0,17.4264,17.4316,17.416,17.4264,49100.0
2010-07-02 10:50:00,33.62,33.63,33.59,33.6,39400.0,17.4264,17.4316,17.4108,17.416,39400.0
2010-07-02 10:55:00,33.61,33.63,33.6,33.61,49100.0,17.4212,17.4316,17.416,17.4212,49100.0
2010-07-02 11:00:00,33.61,33.63,33.53,33.54,38200.0,17.4212,17.4316,17.3797,17.3849,38200.0
2010-07-02 11:05:00,33.55,33.62,33.55,33.62,31900.0,17.3901,17.4264,17.3901,17.4264,31900.0
2010-07-02 11:10:00,33.62,33.63,33.6,33.62,21000.0,17.4264,17.4316,17.416,17.4264,21000.0
2010-07-02 11:15:00,33.62,33.64,33.55,33.56,41000.0,17.4264,17.4367,17.3901,17.3953,41000.0
2010-07-02 11:20:00,33.56,33.56,33.52,33.55,32800.0,17.3953,17.3953,17.3745,17.3901,32800.0
2010-07-02 11:25:00,33.55,33.58,33.5,33.52,165500.0,17.3901,17.4056,17.3642,17.3745,165500.0
2010-07-02 11:30:00,33.51,33.52,33.49,33.51,33500.0,17.3694,17.3745,17.359,17.3694,33500.0
2010-07-02 11:35:00,33.51,33.51,33.45,33.46,63800.0,17.3694,17.3694,17.3383,17.3434,63800.0
2010-07-02 11:40:00,33.45,33.47,33.4,33.46,47800.0,17.3383,17.3486,17.3123,17.3434,47800.0
2010-07-02 11:45:00,33.45,33.47,33.44,33.47,31100.0,17.3383,17.3486,17.3331,17.3486,31100.0
2010-07-02 11:50:00,33.47,33.59,33.47,33.57,52800.0,17.3486,17.4108,17.3486,17.4005,52800.0
2010-07-02 11:55:00,33.56,33.56,33.5,33.53,28100.0,17.3953,17.3953,17.3642,17.3797,28100.0
2010-07-02 12:00:00,33.52,33.52,33.46,33.51,54800.0,17.3745,17.3745,17.3434,17.3694,54800.0
2010-07-02 12:05:00,33.51,33.53,33.51,33.53,23700.0,17.3694,17.3797,17.3694,17.3797,23700.0
2010-07-02 12:10:00,33.53,33.56,33.52,33.54,31800.0,17.3797,17.3953,17.3745,17.3849,31800.0
2010-07-02 12:15:00,33.54,33.54,33.5,33.51,14700.0,17.3849,17.3849,17.3642,17.3694,14700.0
2010-07-02 12:20:00,33.51,33.54,33.5,33.52,13500.0,17.3694,17.3849,17.3642,17.3745,13500.0
2010-07-02 12:25:00,33.53,33.56,33.5,33.55,47200.0,17.3797,17.3953,17.3642,17.3901,47200.0
2010-07-02 12:30:00,33.56,33.56,33.55,33.55,21100.0,17.3953,17.3953,17.3901,17.3901,21100.0
2010-07-02 12:35:00,33.55,33.56,33.5,33.5,61600.0,17.3901,17.3953,17.3642,17.3642,61600.0
2010-07-02 12:40:00,33.51,33.52,33.47,33.48,26900.0,17.3694,17.3745,17.3486,17.3538,26900.0
2010-07-02 12:45:00,33.47,33.5,33.46,33.5,19500.0,17.3486,17.3642,17.3434,17.3642,19500.0
2010-07-02 12:50:00,33.51,33.51,33.49,33.5,13600.0,17.3694,17.3694,17.359,17.3642,13600.0
2010-07-02 12:55:00,33.51,33.52,33.49,33.51,26900.0,17.3694,17.3745,17.359,17.3694,26900.0
2010-07-02 13:00:00,33.51,33.52,33.45,33.48,66600.0,17.3694,17.3745,17.3383,17.3538,66600.0
2010-07-02 13:05:00,33.48,33.51,33.47,33.51,40500.0,17.3538,17.3694,17.3486,17.3694,40500.0
2010-07-02 13:10:00,33.51,33.52,33.49,33.5,13100.0,17.3694,17.3745,17.359,17.3642,13100.0
2010-07-02 13:15:00,33.5,33.51,33.48,33.49,9600.0,17.3642,17.3694,17.3538,17.359,9600.0
2010-07-02 13:20:00,33.49,33.5,33.44,33.45,31200.0,17.359,17.3642,17.3331,17.3383,31200.0
2010-07-02 13:25:00,33.45,33.46,33.4,33.42,46000.0,17.3383,17.3434,17.3123,17.3227,46000.0
2010-07-02 13:30:00,33.41,33.51,33.4,33.49,153700.0,17.3175,17.3694,17.3123,17.359,153700.0
2010-07-02 13:35:00,33.5,33.52,33.48,33.49,91600.0,17.3642,17.3745,17.3538,17.359,91600.0
2010-07-02 13:40:00,33.5,33.5,33.44,33.45,44200.0,17.3642,17.3642,17.3331,17.3383,44200.0
2010-07-02 13:45:00,33.45,33.47,33.44,33.45,25700.0,17.3383,17.3486,17.3331,17.3383,25700.0
2010-07-02 13:50:00,33.46,33.46,33.44,33.45,25200.0,17.3434,17.3434,17.3331,17.3383,25200.0
2010-07-02 13:55:00,33.44,33.45,33.43,33.44,41900.0,17.3331,17.3383,17.3279,17.3331,41900.0
2010-07-02 14:00:00,33.44,33.44,33.42,33.43,27800.0,17.3331,17.3331,17.3227,17.3279,27800.0
2010-07-02 14:05:00,33.42,33.43,33.39,33.4,39400.0,17.3227,17.3279,17.3072,17.3123,39400.0
2010-07-02 14:10:00,33.4,33.4,33.37,33.4,33800.0,17.3123,17.3123,17.2968,17.3123,33800.0
2010-07-02 14:15:00,33.39,33.4,33.38,33.4,26700.0,17.3072,17.3123,17.302,17.3123,26700.0
2010-07-02 14:20:00,33.4,33.4,33.39,33.4,14400.0,17.3123,17.3123,17.3072,17.3123,14400.0
2010-07-02 14:25:00,33.4,33.4,33.38,33.38,34500.0,17.3123,17.3123,17.302,17.302,34500.0
2010-07-02 14:30:00,33.39,33.39,33.35,33.36,32500.0,17.3072,17.3072,17.2864,17.2916,32500.0
2010-07-02 14:35:00,33.36,33.36,33.33,33.34,57600.0,17.2916,17.2916,17.2761,17.2812,57600.0
2010-07-02 14:40:00,33.35,33.35,33.34,33.35,19500.0,17.2864,17.2864,17.2812,17.2864,19500.0
2010-07-02 14:45:00,33.35,33.36,33.33,33.33,39700.0,17.2864,17.2916,17.2761,17.2761,39700.0
2010-07-02 14:50:00,33.32,33.34,33.3,33.34,37900.0,17.2709,17.2812,17.2605,17.2812,37900.0
2010-07-02 14:55:00,33.34,33.36,33.33,33.35,44300.0,17.2812,17.2916,17.2761,17.2864,44300.0
2010-07-02 15:00:00,33.35,33.37,33.34,33.37,69200.0,17.2864,17.2968,17.2812,17.2968,69200.0
2010-07-02 15:05:00,33.37,33.38,33.36,33.37,58500.0,17.2968,17.302,17.2916,17.2968,58500.0
2010-07-02 15:10:00,33.38,33.38,33.35,33.35,42400.0,17.302,17.302,17.2864,17.2864,42400.0
2010-07-02 15:15:00,33.35,33.36,33.33,33.35,43700.0,17.2864,17.2916,17.2761,17.2864,43700.0
2010-07-02 15:20:00,33.36,33.38,33.35,33.37,50500.0,17.2916,17.302,17.2864,17.2968,50500.0
2010-07-02 15:25:00,33.37,33.42,33.37,33.4,90600.0,17.2968,17.3227,17.2968,17.3123,90600.0
2010-07-02 15:30:00,33.4,33.42,33.4,33.42,34400.0,17.3123,17.3227,17.3123,17.3227,34400.0
2010-07-02 15:35:00,33.42,33.47,33.41,33.47,62100.0,17.3227,17.3486,17.3175,17.3486,62100.0
2010-07-02 15:40:00,33.47,33.47,33.45,33.46,39500.0,17.3486,17.3486,17.3383,17.3434,39500.0
2010-07-02 15:45:00,33.46,33.54,33.46,33.52,130600.0,17.3434,17.3849,17.3434,17.3745,130600.0
2010-07-02 15:50:00,33.52,33.53,33.49,33.49,147600.0,17.3745,17.3797,17.359,17.359,147600.0
2010-07-02 15:55:00,33.5,33.5,33.36,33.37,348900.0,17.3642,17.3642,17.2916,17.2968,348900.0
2010-07-06 09:30:00,33.58,33.6,33.45,33.5,94000.0,17.4056,17.416,17.3383,17.3642,94000.0
2010-07-06 09:35:00,33.49,33.5,33.33,33.34,84700.0,17.359,17.3642,17.2761,17.2812,84700.0
2010-07-06 09:40:00,33.34,33.42,33.33,33.42,65700.0,17.2812,17.3227,17.2761,17.3227,65700.0
2010-07-06 09:45:00,33.42,33.43,33.37,33.4,66800.0,17.3227,17.3279,17.2968,17.3123,66800.0
2010-07-06 09:50:00,33.41,33.46,33.4,33.44,46200.0,17.3175,17.3434,17.3123,17.3331,46200.0
2010-07-06 09:55:00,33.45,33.47,33.37,33.38,89100.0,17.3383,17.3486,17.2968,17.302,89100.0
2010-07-06 10:00:00,33.38,33.43,33.3,33.4,132600.0,17.302,17.3279,17.2605,17.3123,132600.0
2010-07-06 10:05:00,33.41,33.41,33.37,33.38,67000.0,17.3175,17.3175,17.2968,17.302,67000.0
2010-07-06 10:10:00,33.39,33.45,33.36,33.42,116200.0,17.3072,17.3383,17.2916,17.3227,116200.0
2010-07-06 10:15:00,33.42,33.46,33.4,33.45,41300.0,17.3227,17.3434,17.3123,17.3383,41300.0
2010-07-06 10:20:00,33.46,33.47,33.36,33.36,60400.0,17.3434,17.3486,17.2916,17.2916,60400.0
2010-07-06 10:25:00,33.36,33.38,33.36,33.37,49300.0,17.2916,17.302,17.2916,17.2968,49300.0
2010-07-06 10:30:00,33.37,33.41,33.36,33.39,181600.0,17.2968,17.3175,17.2916,17.3072,181600.0
2010-07-06 10:35:00,33.39,33.41,33.38,33.38,147200.0,17.3072,17.3175,17.302,17.302,147200.0
2010-07-06 10:40:00,33.39,33.45,33.38,33.45,51700.0,17.3072,17.3383,17.302,17.3383,51700.0
2010-07-06 10:45:00,33.45,33.54,33.45,33.54,43700.0,17.3383,17.3849,17.3383,17.3849,43700.0
2010-07-06 10:50:00,33.54,33.56,33.53,33.55,35100.0,17.3849,17.3953,17.3797,17.3901,35100.0
2010-07-06 10:55:00,33.56,33.57,33.5,33.5,38100.0,17.3953,17.4005,17.3642,17.3642,38100.0
2010-07-06 11:00:00,33.51,33.53,33.5,33.52,56500.0,17.3694,17.3797,17.3642,17.3745,56500.0
2010-07-06 11:05:00,33.53,33.54,33.52,33.53,40500.0,17.3797,17.3849,17.3745,17.3797,40500.0
2010-07-06 11:10:00,33.54,33.54,33.47,33.47,39900.0,17.3849,17.3849,17.3486,17.3486,39900.0
2010-07-06 11:15:00,33.48,33.51,33.47,33.48,40100.0,17.3538,17.3694,17.3486,17.3538,40100.0
2010-07-06 11:20:00,33.48,33.51,33.48,33.49,190800.0,17.3538,17.3694,17.3538,17.359,190800.0
2010-07-06 11:25:00,33.49,33.51,33.48,33.51,31500.0,17.359,17.3694,17.3538,17.3694,31500.0
2010-07-06 11:30:00,33.51,33.54,33.5,33.53,91400.0,17.3694,17.3849,17.3642,17.3797,91400.0
2010-07-06 11:35:00,33.53,33.53,33.5,33.51,41100.0,17.3797,17.3797,17.3642,17.3694,41100.0
2010-07-06 11:40:00,33.51,33.51,33.48,33.49,20900.0,17.3694,17.3694,17.3538,17.359,20900.0
2010-07-06 11:45:00,33.5,33.53,33.46,33.52,81600.0,17.3642,17.3797,17.3434,17.3745,81600.0
2010-07-06 11:50:00,33.52,33.53,33.51,33.51,22500.0,17.3745,17.3797,17.3694,17.3694,22500.0
2010-07-06 11:55:00,33.51,33.55,33.51,33.54,49300.0,17.3694,17.3901,17.3694,17.3849,49300.0
2010-07-06 12:00:00,33.54,33.54,33.52,33.54,38500.0,17.3849,17.3849,17.3745,17.3849,38500.0
2010-07-06 12:05:00,33.53,33.57,33.53,33.55,39400.0,17.3797,17.4005,17.3797,17.3901,39400.0
2010-07-06 12:10:00,33.55,33.56,33.51,33.52,48200.0,17.3901,17.3953,17.3694,17.3745,48200.0
2010-07-06 12:15:00,33.53,33.55,33.53,33.55,38300.0,17.3797,17.3901,17.3797,17.3901,38300.0
2010-07-06 12:20:00,33.54,33.55,33.53,33.53,42700.0,17.3849,17.3901,17.3797,17.3797,42700.0
2010-07-06 12:25:00,33.54,33.55,33.49,33.5,61100.0,17.3849,17.3901,17.359,17.3642,61100.0
2010-07-06 12:30:00,33.51,33.55,33.51,33.55,25900.0,17.3694,17.3901,17.3694,17.3901,25900.0
2010-07-06 12:35:00,33.55,33.56,33.54,33.56,36500.0,17.3901,17.3953,17.3849,17.3953,36500.0
2010-07-06 12:40:00,33.56,33.56,33.48,33.5,41000.0,17.3953,17.3953,17.3538,17.3642,41000.0
2010-07-06 12:45:00,33.5,33.54,33.49,33.52,35000.0,17.3642,17.3849,17.359,17.3745,35000.0
2010-07-06 12:50:00,33.51,33.52,33.46,33.46,27500.0,17.3694,17.3745,17.3434,17.3434,27500.0
2010-07-06 12:55:00,33.46,33.46,33.4,33.4,41400.0,17.3434,17.3434,17.3123,17.3123,41400.0
2010-07-06 13:00:00,33.41,33.42,33.41,33.41,11300.0,17.3175,17.3227,17.3175,17.3175,11300.0
2010-07-06 13:05:00,33.42,33.42,33.39,33.4,48500.0,17.3227,17.3227,17.3072,17.3123,48500.0
2010-07-06 13:10:00,33.4,33.43,33.4,33.41,25300.0,17.3123,17.3279,17.3123,17.3175,25300.0
2010-07-06 13:15:00,33.41,33.43,33.35,33.37,53300.0,17.3175,17.3279,17.2864,17.2968,53300.0
2010-07-06 13:20:00,33.37,33.38,33.35,33.35,47000.0,17.2968,17.302,17.2864,17.2864,47000.0
2010-07-06 13:25:00,33.35,33.45,33.34,33.45,39900.0,17.2864,17.3383,17.2812,17.3383,39900.0
2010-07-06 13:30:00,33.45,33.46,33.44,33.44,68000.0,17.3383,17.3434,17.3331,17.3331,68000.0
2010-07-06 13:35:00,33.44,33.44,33.34,33.34,68500.0,17.3331,17.3331,17.2812,17.2812,68500.0
2010-07-06 13:40:00,33.35,33.38,33.34,33.35,45400.0,17.2864,17.302,17.2812,17.2864,45400.0
2010-07-06 13:45:00,33.35,33.36,33.32,33.33,46200.0,17.2864,17.2916,17.2709,17.2761,46200.0
2010-07-06 13:50:00,33.32,33.34,33.27,33.28,52600.0,17.2709,17.2812,17.245,17.2501,52600.0
2010-07-06 13:55:00,33.28,33.3,33.27,33.3,28400.0,17.2501,17.2605,17.245,17.2605,28400.0
2010-07-06 14:00:00,33.3,33.35,33.29,33.34,37600.0,17.2605,17.2864,17.2553,17.2812,37600.0
2010-07-06 14:05:00,33.34,33.34,33.27,33.27,40300.0,17.2812,17.2812,17.245,17.245,40300.0
2010-07-06 14:10:00,33.28,33.28,33.25,33.26,45600.0,17.2501,17.2501,17.2346,17.2398,45600.0
2010-07-06 14:15:00,33.26,33.34,33.26,33.34,31800.0,17.2398,17.2812,17.2398,17.2812,31800.0
2010-07-06 14:20:00,33.33,33.36,33.31,33.35,87400.0,17.2761,17.2916,17.2657,17.2864,87400.0
2010-07-06 14:25:00,33.34,33.39,33.31,33.31,59600.0,17.2812,17.3072,17.2657,17.2657,59600.0
2010-07-06 14:30:00,33.31,33.33,33.31,33.32,30100.0,17.2657,17.2761,17.2657,17.2709,30100.0
2010-07-06 14:35:00,33.33,33.4,33.32,33.38,66700.0,17.2761,17.3123,17.2709,17.302,66700.0
2010-07-06 14:40:00,33.39,33.39,33.35,33.37,119700.0,17.3072,17.3072,17.2864,17.2968,119700.0
2010-07-06 14:45:00,33.36,33.37,33.33,33.34,63400.0,17.2916,17.2968,17.2761,17.2812,63400.0
2010-07-06 14:50:00,33.33,33.37,33.32,33.37,76600.0,17.2761,17.2968,17.2709,17.2968,76600.0
2010-07-06 14:55:00,33.36,33.37,33.29,33.3,57800.0,17.2916,17.2968,17.2553,17.2605,57800.0
2010-07-06 15:00:00,33.29,33.32,33.28,33.3,46900.0,17.2553,17.2709,17.2501,17.2605,46900.0
2010-07-06 15:05:00,33.3,33.31,33.26,33.29,52100.0,17.2605,17.2657,17.2398,17.2553,52100.0
2010-07-06 15:10:00,33.3,33.32,33.26,33.31,65400.0,17.2605,17.2709,17.2398,17.2657,65400.0
2010-07-06 15:15:00,33.31,33.32,33.27,33.27,70500.0,17.2657,17.2709,17.245,17.245,70500.0
2010-07-06 15:20:00,33.27,33.28,33.25,33.26,32600.0,17.245,17.2501,17.2346,17.2398,32600.0
2010-07-06 15:25:00,33.26,33.3,33.25,33.3,94200.0,17.2398,17.2605,17.2346,17.2605,94200.0
2010-07-06 15:30:00,33.31,33.32,33.29,33.31,125000.0,17.2657,17.2709,17.2553,17.2657,125000.0
2010-07-06 15:35:00,33.32,33.39,33.31,33.36,116600.0,17.2709,17.3072,17.2657,17.2916,116600.0
2010-07-06 15:40:00,33.37,33.42,33.36,33.42,213900.0,17.2968,17.3227,17.2916,17.3227,213900.0
2010-07-06 15:45:00,33.42,33.5,33.42,33.45,227300.0,17.3227,17.3642,17.3227,17.3383,227300.0
2010-07-06 15:50:00,33.45,33.48,33.42,33.43,199600.0,17.3383,17.3538,17.3227,17.3279,199600.0
2010-07-06 15:55:00,33.43,33.52,33.42,33.52,413600.0,17.3279,17.3745,17.3227,17.3745,413600.0
2010-07-07 09:30:00,33.53,33.58,33.43,33.5,65900.0,17.3797,17.4056,17.3279,17.3642,65900.0
2010-07-07 09:35:00,33.51,33.55,33.48,33.54,63800.0,17.3694,17.3901,17.3538,17.3849,63800.0
2010-07-07 09:40:00,33.56,33.57,33.54,33.57,66600.0,17.3953,17.4005,17.3849,17.4005,66600.0
2010-07-07 09:45:00,33.57,33.64,33.56,33.62,117500.0,17.4005,17.4367,17.3953,17.4264,117500.0
2010-07-07 09:50:00,33.62,33.68,33.62,33.67,50700.0,17.4264,17.4575,17.4264,17.4523,50700.0
2010-07-07 09:55:00,33.67,33.7,33.65,33.69,36800.0,17.4523,17.4678,17.4419,17.4627,36800.0
2010-07-07 10:00:00,33.69,33.72,33.68,33.71,74700.0,17.4627,17.4782,17.4575,17.473,74700.0
2010-07-07 10:05:00,33.71,33.73,33.7,33.72,63400.0,17.473,17.4834,17.4678,17.4782,63400.0
2010-07-07 10:10:00,33.73,33.78,33.73,33.77,40600.0,17.4834,17.5093,17.4834,17.5041,40600.0
2010-07-07 10:15:00,33.77,33.81,33.76,33.8,51100.0,17.5041,17.5249,17.4989,17.5197,51100.0
2010-07-07 10:20:00,33.8,33.83,33.8,33.8,91800.0,17.5197,17.5352,17.5197,17.5197,91800.0
2010-07-07 10:25:00,33.81,33.82,33.8,33.82,45600.0,17.5249,17.53,17.5197,17.53,45600.0
2010-07-07 10:30:00,33.82,33.86,33.8,33.86,109600.0,17.53,17.5508,17.5197,17.5508,109600.0
2010-07-07 10:35:00,33.86,33.91,33.85,33.9,67200.0,17.5508,17.5767,17.5456,17.5715,67200.0
2010-07-07 10:40:00,33.91,33.95,33.91,33.95,44600.0,17.5767,17.5974,17.5767,17.5974,44600.0
2010-07-07 10:45:00,33.95,33.99,33.95,33.98,75200.0,17.5974,17.6182,17.5974,17.613,75200.0
2010-07-07 10:50:00,33.98,34.07,33.97,34.02,143800.0,17.613,17.6596,17.6078,17.6337,143800.0
2010-07-07 10:55:00,34.02,34.05,34.0,34.04,75700.0,17.6337,17.6493,17.6233,17.6441,75700.0
2010-07-07 11:00:00,34.04,34.05,34.0,34.01,39400.0,17.6441,17.6493,17.6233,17.6285,39400.0
2010-07-07 11:05:00,34.01,34.01,33.91,33.92,34500.0,17.6285,17.6285,17.5767,17.5819,34500.0
2010-07-07 11:10:00,33.92,34.0,33.92,33.99,32300.0,17.5819,17.6233,17.5819,17.6182,32300.0
2010-07-07 11:15:00,34.0,34.01,33.99,34.0,61400.0,17.6233,17.6285,17.6182,17.6233,61400.0
2010-07-07 11:20:00,34.0,34.01,33.99,34.01,20000.0,17.6233,17.6285,17.6182,17.6285,20000.0
2010-07-07 11:25:00,34.0,34.01,34.0,34.01,22400.0,17.6233,17.6285,17.6233,17.6285,22400.0
2010-07-07 11:30:00,34.01,34.01,33.96,34.01,49700.0,17.6285,17.6285,17.6026,17.6285,49700.0
2010-07-07 11:35:00,34.01,34.07,34.0,34.07,28000.0,17.6285,17.6596,17.6233,17.6596,28000.0
2010-07-07 11:40:00,34.07,34.07,33.99,34.0,26200.0,17.6596,17.6596,17.6182,17.6233,26200.0
2010-07-07 11:45:00,33.99,33.99,33.92,33.92,47000.0,17.6182,17.6182,17.5819,17.5819,47000.0
2010-07-07 11:50:00,33.93,33.94,33.88,33.89,50200.0,17.5871,17.5922,17.5611,17.5663,50200.0
2010-07-07 11:55:00,33.88,33.89,33.85,33.89,38800.0,17.5611,17.5663,17.5456,17.5663,38800.0
2010-07-07 12:00:00,33.9,33.95,33.88,33.95,25300.0,17.5715,17.5974,17.5611,17.5974,25300.0
2010-07-07 12:05:00,33.95,33.96,33.92,33.94,28300.0,17.5974,17.6026,17.5819,17.5922,28300.0
2010-07-07 12:10:00,33.94,33.95,33.93,33.93,15200.0,17.5922,17.5974,17.5871,17.5871,15200.0
2010-07-07 12:15:00,33.94,33.94,33.89,33.89,21600.0,17.5922,17.5922,17.5663,17.5663,21600.0
2010-07-07 12:20:00,33.89,33.9,33.88,33.89,18000.0,17.5663,17.5715,17.5611,17.5663,18000.0
2010-07-07 12:25:00,33.89,33.96,33.88,33.96,57800.0,17.5663,17.6026,17.5611,17.6026,57800.0
2010-07-07 12:30:00,33.96,33.99,33.95,33.96,34500.0,17.6026,17.6182,17.5974,17.6026,34500.0
2010-07-07 12:35:00,33.95,33.96,33.92,33.93,26500.0,17.5974,17.6026,17.5819,17.5871,26500.0
2010-07-07 12:40:00,33.92,33.94,33.9,33.91,81200.0,17.5819,17.5922,17.5715,17.5767,81200.0
2010-07-07 12:45:00,33.92,33.98,33.92,33.97,16200.0,17.5819,17.613,17.5819,17.6078,16200.0
2010-07-07 12:50:00,33.97,34.01,33.95,34.01,23200.0,17.6078,17.6285,17.5974,17.6285,23200.0
2010-07-07 12:55:00,34.01,34.04,34.0,34.03,41900.0,17.6285,17.6441,17.6233,17.6389,41900.0
2010-07-07 13:00:00,34.03,34.06,34.02,34.06,21100.0,17.6389,17.6544,17.6337,17.6544,21100.0
2010-07-07 13:05:00,34.05,34.09,34.05,34.08,20800.0,17.6493,17.67,17.6493,17.6648,20800.0
2010-07-07 13:10:00,34.09,34.17,34.08,34.15,111600.0,17.67,17.7115,17.6648,17.7011,111600.0
2010-07-07 13:15:00,34.15,34.19,34.14,34.18,63100.0,17.7011,17.7218,17.6959,17.7166,63100.0
2010-07-07 13:20:00,34.19,34.19,34.13,34.13,52500.0,17.7218,17.7218,17.6907,17.6907,52500.0
2010-07-07 13:25:00,34.13,34.16,34.13,34.15,51200.0,17.6907,17.7063,17.6907,17.7011,51200.0
2010-07-07 13:30:00,34.15,34.18,34.13,34.17,36800.0,17.7011,17.7166,17.6907,17.7115,36800.0
2010-07-07 13:35:00,34.17,34.24,34.17,34.23,178800.0,17.7115,17.7477,17.7115,17.7426,178800.0
2010-07-07 13:40:00,34.23,34.23,34.19,34.21,51100.0,17.7426,17.7426,17.7218,17.7322,51100.0
2010-07-07 13:45:00,34.21,34.25,34.2,34.24,45900.0,17.7322,17.7529,17.727,17.7477,45900.0
2010-07-07 13:50:00,34.24,34.25,34.23,34.25,56400.0,17.7477,17.7529,17.7426,17.7529,56400.0
2010-07-07 13:55:00,34.25,34.32,34.24,34.29,219000.0,17.7529,17.7892,17.7477,17.7737,219000.0
2010-07-07 14:00:00,34.29,34.34,34.29,34.34,81800.0,17.7737,17.7996,17.7737,17.7996,81800.0
2010-07-07 14:05:00,34.34,34.34,34.29,34.31,61300.0,17.7996,17.7996,17.7737,17.784,61300.0
2010-07-07 14:10:00,34.31,34.34,34.3,34.33,41100.0,17.784,17.7996,17.7788,17.7944,41100.0
2010-07-07 14:15:00,34.33,34.33,34.32,34.32,21700.0,17.7944,17.7944,17.7892,17.7892,21700.0
2010-07-07 14:20:00,34.33,34.33,34.29,34.3,60900.0,17.7944,17.7944,17.7737,17.7788,60900.0
2010-07-07 14:25:00,34.29,34.34,34.28,34.33,77900.0,17.7737,17.7996,17.7685,17.7944,77900.0
2010-07-07 14:30:00,34.33,34.35,34.31,34.32,118300.0,17.7944,17.8048,17.784,17.7892,118300.0
2010-07-07 14:35:00,34.33,34.35,34.31,34.33,53900.0,17.7944,17.8048,17.784,17.7944,53900.0
2010-07-07 14:40:00,34.33,34.35,34.32,34.33,61600.0,17.7944,17.8048,17.7892,17.7944,61600.0
2010-07-07 14:45:00,34.34,34.35,34.33,34.33,63500.0,17.7996,17.8048,17.7944,17.7944,63500.0
2010-07-07 14:50:00,34.34,34.35,34.33,34.33,71800.0,17.7996,17.8048,17.7944,17.7944,71800.0
2010-07-07 14:55:00,34.34,34.35,34.32,34.35,84900.0,17.7996,17.8048,17.7892,17.8048,84900.0
2010-07-07 15:00:00,34.35,34.35,34.29,34.29,121000.0,17.8048,17.8048,17.7737,17.7737,121000.0
2010-07-07 15:05:00,34.29,34.32,34.28,34.32,55600.0,17.7737,17.7892,17.7685,17.7892,55600.0
2010-07-07 15:10:00,34.32,34.35,34.31,34.35,64200.0,17.7892,17.8048,17.784,17.8048,64200.0
2010-07-07 15:15:00,34.35,34.37,34.34,34.37,83900.0,17.8048,17.8151,17.7996,17.8151,83900.0
2010-07-07 15:20:00,34.36,34.39,34.34,34.38,68800.0,17.8099,17.8255,17.7996,17.8203,68800.0
2010-07-07 15:25:00,34.38,34.4,34.38,34.38,91300.0,17.8203,17.8307,17.8203,17.8203,91300.0
2010-07-07 15:30:00,34.38,34.4,34.37,34.39,118200.0,17.8203,17.8307,17.8151,17.8255,118200.0
2010-07-07 15:35:00,34.39,34.42,34.38,34.42,128200.0,17.8255,17.841,17.8203,17.841,128200.0
2010-07-07 15:40:00,34.42,34.49,34.41,34.49,186200.0,17.841,17.8773,17.8359,17.8773,186200.0
2010-07-07 15:45:00,34.49,34.5,34.47,34.49,213100.0,17.8773,17.8825,17.867,17.8773,213100.0
2010-07-07 15:50:00,34.5,34.55,34.48,34.55,353400.0,17.8825,17.9084,17.8721,17.9084,353400.0
2010-07-07 15:55:00,34.55,34.57,34.52,34.53,352900.0,17.9084,17.9188,17.8929,17.8981,352900.0
2010-07-08 09:30:00,34.49,34.56,34.39,34.5,170100.0,17.8773,17.9136,17.8255,17.8825,170100.0
2010-07-08 09:35:00,34.49,34.51,34.37,34.5,87600.0,17.8773,17.8877,17.8151,17.8825,87600.0
2010-07-08 09:40:00,34.49,34.52,34.43,34.45,103700.0,17.8773,17.8929,17.8462,17.8566,103700.0
2010-07-08 09:45:00,34.45,34.51,34.44,34.51,26100.0,17.8566,17.8877,17.8514,17.8877,26100.0
2010-07-08 09:50:00,34.51,34.51,34.47,34.49,44600.0,17.8877,17.8877,17.867,17.8773,44600.0
2010-07-08 09:55:00,34.49,34.51,34.46,34.51,28400.0,17.8773,17.8877,17.8618,17.8877,28400.0
2010-07-08 10:00:00,34.51,34.55,34.5,34.54,39500.0,17.8877,17.9084,17.8825,17.9032,39500.0
2010-07-08 10:05:00,34.54,34.55,34.48,34.49,51300.0,17.9032,17.9084,17.8721,17.8773,51300.0
2010-07-08 10:10:00,34.49,34.51,34.43,34.44,57900.0,17.8773,17.8877,17.8462,17.8514,57900.0
2010-07-08 10:15:00,34.44,34.5,34.43,34.49,49600.0,17.8514,17.8825,17.8462,17.8773,49600.0
2010-07-08 10:20:00,34.49,34.5,34.47,34.49,106400.0,17.8773,17.8825,17.867,17.8773,106400.0
2010-07-08 10:25:00,34.49,34.49,34.45,34.47,47400.0,17.8773,17.8773,17.8566,17.867,47400.0
2010-07-08 10:30:00,34.47,34.47,34.41,34.45,52400.0,17.867,17.867,17.8359,17.8566,52400.0
2010-07-08 10:35:00,34.45,34.45,34.4,34.4,44000.0,17.8566,17.8566,17.8307,17.8307,44000.0
2010-07-08 10:40:00,34.41,34.41,34.36,34.36,51200.0,17.8359,17.8359,17.8099,17.8099,51200.0
2010-07-08 10:45:00,34.36,34.39,34.32,34.34,99700.0,17.8099,17.8255,17.7892,17.7996,99700.0
2010-07-08 10:50:00,34.35,34.36,34.32,34.36,75800.0,17.8048,17.8099,17.7892,17.8099,75800.0
2010-07-08 10:55:00,34.36,34.42,34.35,34.41,48200.0,17.8099,17.841,17.8048,17.8359,48200.0
2010-07-08 11:00:00,34.41,34.46,34.39,34.45,49100.0,17.8359,17.8618,17.8255,17.8566,49100.0
2010-07-08 11:05:00,34.44,34.47,34.43,34.47,39400.0,17.8514,17.867,17.8462,17.867,39400.0
2010-07-08 11:10:00,34.47,34.49,34.47,34.48,36500.0,17.867,17.8773,17.867,17.8721,36500.0
2010-07-08 11:15:00,34.49,34.52,34.47,34.51,94400.0,17.8773,17.8929,17.867,17.8877,94400.0
2010-07-08 11:20:00,34.51,34.51,34.47,34.49,49900.0,17.8877,17.8877,17.867,17.8773,49900.0
2010-07-08 11:25:00,34.49,34.5,34.46,34.47,30400.0,17.8773,17.8825,17.8618,17.867,30400.0
2010-07-08 11:30:00,34.48,34.52,34.47,34.51,39600.0,17.8721,17.8929,17.867,17.8877,39600.0
2010-07-08 11:35:00,34.5,34.53,34.45,34.45,49100.0,17.8825,17.8981,17.8566,17.8566,49100.0
2010-07-08 11:40:00,34.46,34.48,34.42,34.42,27800.0,17.8618,17.8721,17.841,17.841,27800.0
2010-07-08 11:45:00,34.43,34.54,34.42,34.53,34300.0,17.8462,17.9032,17.841,17.8981,34300.0
2010-07-08 11:50:00,34.54,34.54,34.49,34.49,40500.0,17.9032,17.9032,17.8773,17.8773,40500.0
2010-07-08 11:55:00,34.49,34.5,34.41,34.42,77600.0,17.8773,17.8825,17.8359,17.841,77600.0
2010-07-08 12:00:00,34.42,34.46,34.37,34.45,53200.0,17.841,17.8618,17.8151,17.8566,53200.0
2010-07-08 12:05:00,34.46,34.48,34.43,34.45,33100.0,17.8618,17.8721,17.8462,17.8566,33100.0
2010-07-08 12:10:00,34.44,34.45,34.41,34.43,33100.0,17.8514,17.8566,17.8359,17.8462,33100.0
2010-07-08 12:15:00,34.42,34.42,34.37,34.39,39400.0,17.841,17.841,17.8151,17.8255,39400.0
2010-07-08 12:20:00,34.4,34.41,34.38,34.41,20400.0,17.8307,17.8359,17.8203,17.8359,20400.0
2010-07-08 12:25:00,34.41,34.42,34.4,34.41,18900.0,17.8359,17.841,17.8307,17.8359,18900.0
2010-07-08 12:30:00,34.41,34.41,34.37,34.37,34400.0,17.8359,17.8359,17.8151,17.8151,34400.0
2010-07-08 12:35:00,34.37,34.39,34.37,34.39,22700.0,17.8151,17.8255,17.8151,17.8255,22700.0
2010-07-08 12:40:00,34.39,34.39,34.35,34.36,27200.0,17.8255,17.8255,17.8048,17.8099,27200.0
2010-07-08 12:45:00,34.36,34.37,34.32,34.34,33300.0,17.8099,17.8151,17.7892,17.7996,33300.0
2010-07-08 12:50:00,34.34,34.37,34.33,34.36,22000.0,17.7996,17.8151,17.7944,17.8099,22000.0
2010-07-08 12:55:00,34.36,34.37,34.33,34.34,23100.0,17.8099,17.8151,17.7944,17.7996,23100.0
2010-07-08 13:00:00,34.34,34.35,34.33,34.34,19500.0,17.7996,17.8048,17.7944,17.7996,19500.0
2010-07-08 13:05:00,34.33,34.41,34.33,34.41,38800.0,17.7944,17.8359,17.7944,17.8359,38800.0
2010-07-08 13:10:00,34.41,34.41,34.34,34.35,29200.0,17.8359,17.8359,17.7996,17.8048,29200.0
2010-07-08 13:15:00,34.35,34.43,34.34,34.41,35800.0,17.8048,17.8462,17.7996,17.8359,35800.0
2010-07-08 13:20:00,34.41,34.42,34.39,34.39,35400.0,17.8359,17.841,17.8255,17.8255,35400.0
2010-07-08 13:25:00,34.39,34.4,34.34,34.34,27300.0,17.8255,17.8307,17.7996,17.7996,27300.0
2010-07-08 13:30:00,34.34,34.37,34.34,34.34,27400.0,17.7996,17.8151,17.7996,17.7996,27400.0
2010-07-08 13:35:00,34.34,34.34,34.3,34.3,37000.0,17.7996,17.7996,17.7788,17.7788,37000.0
2010-07-08 13:40:00,34.3,34.33,34.3,34.32,31000.0,17.7788,17.7944,17.7788,17.7892,31000.0
2010-07-08 13:45:00,34.32,34.35,34.32,34.33,29500.0,17.7892,17.8048,17.7892,17.7944,29500.0
2010-07-08 13:50:00,34.33,34.35,34.32,34.33,38100.0,17.7944,17.8048,17.7892,17.7944,38100.0
2010-07-08 13:55:00,34.33,34.33,34.3,34.32,31100.0,17.7944,17.7944,17.7788,17.7892,31100.0
2010-07-08 14:00:00,34.32,34.34,34.31,34.32,45300.0,17.7892,17.7996,17.784,17.7892,45300.0
2010-07-08 14:05:00,34.33,34.33,34.29,34.29,41100.0,17.7944,17.7944,17.7737,17.7737,41100.0
2010-07-08 14:10:00,34.29,34.3,34.26,34.27,36400.0,17.7737,17.7788,17.7581,17.7633,36400.0
2010-07-08 14:15:00,34.27,34.27,34.24,34.26,71500.0,17.7633,17.7633,17.7477,17.7581,71500.0
2010-07-08 14:20:00,34.26,34.28,34.24,34.24,40800.0,17.7581,17.7685,17.7477,17.7477,40800.0
2010-07-08 14:25:00,34.24,34.28,34.24,34.27,54500.0,17.7477,17.7685,17.7477,17.7633,54500.0
2010-07-08 14:30:00,34.27,34.34,34.27,34.33,41100.0,17.7633,17.7996,17.7633,17.7944,41100.0
2010-07-08 14:35:00,34.33,34.33,34.3,34.3,37900.0,17.7944,17.7944,17.7788,17.7788,37900.0
2010-07-08 14:40:00,34.3,34.34,34.29,34.34,51900.0,17.7788,17.7996,17.7737,17.7996,51900.0
2010-07-08 14:45:00,34.34,34.37,34.3,34.37,53700.0,17.7996,17.8151,17.7788,17.8151,53700.0
2010-07-08 14:50:00,34.37,34.39,34.35,34.36,42500.0,17.8151,17.8255,17.8048,17.8099,42500.0
2010-07-08 14:55:00,34.36,34.38,34.34,34.36,42000.0,17.8099,17.8203,17.7996,17.8099,42000.0
2010-07-08 15:00:00,34.36,34.37,34.32,34.33,70900.0,17.8099,17.8151,17.7892,17.7944,70900.0
2010-07-08 15:05:00,34.32,34.37,34.31,34.32,46400.0,17.7892,17.8151,17.784,17.7892,46400.0
2010-07-08 15:10:00,34.32,34.32,34.27,34.28,36800.0,17.7892,17.7892,17.7633,17.7685,36800.0
2010-07-08 15:15:00,34.28,34.32,34.28,34.32,29200.0,17.7685,17.7892,17.7685,17.7892,29200.0
2010-07-08 15:20:00,34.32,34.36,34.31,34.35,56100.0,17.7892,17.8099,17.784,17.8048,56100.0
2010-07-08 15:25:00,34.35,34.39,34.35,34.38,26200.0,17.8048,17.8255,17.8048,17.8203,26200.0
2010-07-08 15:30:00,34.38,34.41,34.36,34.38,77200.0,17.8203,17.8359,17.8099,17.8203,77200.0
2010-07-08 15:35:00,34.38,34.48,34.38,34.47,145000.0,17.8203,17.8721,17.8203,17.867,145000.0
2010-07-08 15:40:00,34.47,34.5,34.47,34.5,112800.0,17.867,17.8825,17.867,17.8825,112800.0
2010-07-08 15:45:00,34.5,34.54,34.46,34.46,149900.0,17.8825,17.9032,17.8618,17.8618,149900.0
2010-07-08 15:50:00,34.46,34.48,34.42,34.44,123000.0,17.8618,17.8721,17.841,17.8514,123000.0
2010-07-08 15:55:00,34.45,34.53,34.45,34.51,151000.0,17.8566,17.8981,17.8566,17.8877,151000.0
2010-07-09 09:30:00,34.55,34.55,34.4,34.47,101000.0,17.9084,17.9084,17.8307,17.867,101000.0
2010-07-09 09:35:00,34.47,34.51,34.44,34.47,39600.0,17.867,17.8877,17.8514,17.867,39600.0
2010-07-09 09:40:00,34.47,34.6,34.47,34.58,52800.0,17.867,17.9343,17.867,17.924,52800.0
2010-07-09 09:45:00,34.57,34.57,34.52,34.52,24900.0,17.9188,17.9188,17.8929,17.8929,24900.0
2010-07-09 09:50:00,34.52,34.55,34.52,34.54,19400.0,17.8929,17.9084,17.8929,17.9032,19400.0
2010-07-09 09:55:00,34.54,34.57,34.54,34.57,45100.0,17.9032,17.9188,17.9032,17.9188,45100.0
2010-07-09 10:00:00,34.57,34.6,34.56,34.58,35600.0,17.9188,17.9343,17.9136,17.924,35600.0
2010-07-09 10:05:00,34.58,34.6,34.54,34.55,41800.0,17.924,17.9343,17.9032,17.9084,41800.0
2010-07-09 10:10:00,34.54,34.55,34.52,34.52,24800.0,17.9032,17.9084,17.8929,17.8929,24800.0
2010-07-09 10:15:00,34.52,34.52,34.45,34.46,33200.0,17.8929,17.8929,17.8566,17.8618,33200.0
2010-07-09 10:20:00,34.45,34.46,34.43,34.45,49900.0,17.8566,17.8618,17.8462,17.8566,49900.0
2010-07-09 10:25:00,34.46,34.47,34.45,34.45,24300.0,17.8618,17.867,17.8566,17.8566,24300.0
2010-07-09 10:30:00,34.45,34.5,34.44,34.49,27400.0,17.8566,17.8825,17.8514,17.8773,27400.0
2010-07-09 10:35:00,34.49,34.52,34.48,34.49,19300.0,17.8773,17.8929,17.8721,17.8773,19300.0
2010-07-09 10:40:00,34.49,34.49,34.41,34.41,28400.0,17.8773,17.8773,17.8359,17.8359,28400.0
2010-07-09 10:45:00,34.41,34.42,34.39,34.4,30900.0,17.8359,17.841,17.8255,17.8307,30900.0
2010-07-09 10:50:00,34.41,34.44,34.41,34.44,18200.0,17.8359,17.8514,17.8359,17.8514,18200.0
2010-07-09 10:55:00,34.43,34.44,34.4,34.43,22500.0,17.8462,17.8514,17.8307,17.8462,22500.0
2010-07-09 11:00:00,34.42,34.44,34.41,34.42,24000.0,17.841,17.8514,17.8359,17.841,24000.0
2010-07-09 11:05:00,34.42,34.43,34.38,34.39,37500.0,17.841,17.8462,17.8203,17.8255,37500.0
2010-07-09 11:10:00,34.4,34.44,34.39,34.42,34200.0,17.8307,17.8514,17.8255,17.841,34200.0
2010-07-09 11:15:00,34.42,34.45,34.41,34.43,22300.0,17.841,17.8566,17.8359,17.8462,22300.0
2010-07-09 11:20:00,34.43,34.44,34.41,34.41,10900.0,17.8462,17.8514,17.8359,17.8359,10900.0
2010-07-09 11:25:00,34.41,34.44,34.39,34.44,18300.0,17.8359,17.8514,17.8255,17.8514,18300.0
2010-07-09 11:30:00,34.44,34.44,34.42,34.44,15200.0,17.8514,17.8514,17.841,17.8514,15200.0
2010-07-09 11:35:00,34.44,34.48,34.44,34.48,20400.0,17.8514,17.8721,17.8514,17.8721,20400.0
2010-07-09 11:40:00,34.49,34.53,34.49,34.51,19700.0,17.8773,17.8981,17.8773,17.8877,19700.0
2010-07-09 11:45:00,34.52,34.52,34.49,34.51,37400.0,17.8929,17.8929,17.8773,17.8877,37400.0
2010-07-09 11:50:00,34.5,34.51,34.5,34.5,11100.0,17.8825,17.8877,17.8825,17.8825,11100.0
2010-07-09 11:55:00,34.5,34.51,34.49,34.5,11200.0,17.8825,17.8877,17.8773,17.8825,11200.0
2010-07-09 12:00:00,34.5,34.51,34.49,34.51,20200.0,17.8825,17.8877,17.8773,17.8877,20200.0
2010-07-09 12:05:00,34.51,34.58,34.51,34.56,22600.0,17.8877,17.924,17.8877,17.9136,22600.0
2010-07-09 12:10:00,34.56,34.59,34.56,34.57,17900.0,17.9136,17.9292,17.9136,17.9188,17900.0
2010-07-09 12:15:00,34.57,34.6,34.57,34.58,13900.0,17.9188,17.9343,17.9188,17.924,13900.0
2010-07-09 12:20:00,34.58,34.59,34.56,34.58,23100.0,17.924,17.9292,17.9136,17.924,23100.0
2010-07-09 12:25:00,34.58,34.6,34.57,34.59,28100.0,17.924,17.9343,17.9188,17.9292,28100.0
2010-07-09 12:30:00,34.58,34.59,34.53,34.53,11300.0,17.924,17.9292,17.8981,17.8981,11300.0
2010-07-09 12:35:00,34.54,34.6,34.53,34.59,58400.0,17.9032,17.9343,17.8981,17.9292,58400.0
2010-07-09 12:40:00,34.6,34.6,34.59,34.6,10300.0,17.9343,17.9343,17.9292,17.9343,10300.0
2010-07-09 12:45:00,34.6,34.6,34.57,34.59,39400.0,17.9343,17.9343,17.9188,17.9292,39400.0
2010-07-09 12:50:00,34.59,34.6,34.58,34.6,45600.0,17.9292,17.9343,17.924,17.9343,45600.0
2010-07-09 12:55:00,34.6,34.66,34.6,34.66,50700.0,17.9343,17.9654,17.9343,17.9654,50700.0
2010-07-09 13:00:00,34.65,34.68,34.65,34.65,24800.0,17.9603,17.9758,17.9603,17.9603,24800.0
2010-07-09 13:05:00,34.66,34.67,34.65,34.65,15700.0,17.9654,17.9706,17.9603,17.9603,15700.0
2010-07-09 13:10:00,34.65,34.66,34.6,34.61,45800.0,17.9603,17.9654,17.9343,17.9395,45800.0
2010-07-09 13:15:00,34.62,34.62,34.6,34.62,20900.0,17.9447,17.9447,17.9343,17.9447,20900.0
2010-07-09 13:20:00,34.62,34.62,34.59,34.59,31500.0,17.9447,17.9447,17.9292,17.9292,31500.0
2010-07-09 13:25:00,34.6,34.61,34.59,34.61,9200.0,17.9343,17.9395,17.9292,17.9395,9200.0
2010-07-09 13:30:00,34.6,34.63,34.6,34.62,43200.0,17.9343,17.9499,17.9343,17.9447,43200.0
2010-07-09 13:35:00,34.62,34.63,34.59,34.59,43400.0,17.9447,17.9499,17.9292,17.9292,43400.0
2010-07-09 13:40:00,34.59,34.6,34.57,34.58,25400.0,17.9292,17.9343,17.9188,17.924,25400.0
2010-07-09 13:45:00,34.58,34.6,34.55,34.6,23700.0,17.924,17.9343,17.9084,17.9343,23700.0
2010-07-09 13:50:00,34.58,34.61,34.58,34.59,11300.0,17.924,17.9395,17.924,17.9292,11300.0
2010-07-09 13:55:00,34.6,34.6,34.58,34.59,30000.0,17.9343,17.9343,17.924,17.9292,30000.0
2010-07-09 14:00:00,34.59,34.59,34.57,34.58,14800.0,17.9292,17.9292,17.9188,17.924,14800.0
2010-07-09 14:05:00,34.58,34.59,34.54,34.54,24700.0,17.924,17.9292,17.9032,17.9032,24700.0
2010-07-09 14:10:00,34.54,34.55,34.53,34.53,25200.0,17.9032,17.9084,17.8981,17.8981,25200.0
2010-07-09 14:15:00,34.54,34.55,34.51,34.55,28300.0,17.9032,17.9084,17.8877,17.9084,28300.0
2010-07-09 14:20:00,34.56,34.6,34.55,34.58,21700.0,17.9136,17.9343,17.9084,17.924,21700.0
2010-07-09 14:25:00,34.59,34.61,34.59,34.61,29300.0,17.9292,17.9395,17.9292,17.9395,29300.0
2010-07-09 14:30:00,34.6,34.61,34.59,34.6,31500.0,17.9343,17.9395,17.9292,17.9343,31500.0
2010-07-09 14:35:00,34.6,34.6,34.57,34.58,22400.0,17.9343,17.9343,17.9188,17.924,22400.0
2010-07-09 14:40:00,34.58,34.6,34.56,34.58,33200.0,17.924,17.9343,17.9136,17.924,33200.0
2010-07-09 14:45:00,34.58,34.61,34.58,34.61,19200.0,17.924,17.9395,17.924,17.9395,19200.0
2010-07-09 14:50:00,34.6,34.61,34.6,34.61,72500.0,17.9343,17.9395,17.9343,17.9395,72500.0
2010-07-09 14:55:00,34.6,34.68,34.6,34.66,44700.0,17.9343,17.9758,17.9343,17.9654,44700.0
2010-07-09 15:00:00,34.66,34.66,34.64,34.65,28000.0,17.9654,17.9654,17.9551,17.9603,28000.0
2010-07-09 15:05:00,34.64,34.65,34.62,34.63,35700.0,17.9551,17.9603,17.9447,17.9499,35700.0
2010-07-09 15:10:00,34.62,34.67,34.62,34.67,44300.0,17.9447,17.9706,17.9447,17.9706,44300.0
2010-07-09 15:15:00,34.67,34.67,34.59,34.62,67300.0,17.9706,17.9706,17.9292,17.9447,67300.0
2010-07-09 15:20:00,34.62,34.66,34.61,34.66,49100.0,17.9447,17.9654,17.9395,17.9654,49100.0
2010-07-09 15:25:00,34.65,34.67,34.59,34.6,75400.0,17.9603,17.9706,17.9292,17.9343,75400.0
2010-07-09 15:30:00,34.61,34.64,34.6,34.63,104400.0,17.9395,17.9551,17.9343,17.9499,104400.0
2010-07-09 15:35:00,34.64,34.65,34.63,34.65,34700.0,17.9551,17.9603,17.9499,17.9603,34700.0
2010-07-09 15:40:00,34.65,34.69,34.65,34.68,85600.0,17.9603,17.981,17.9603,17.9758,85600.0
2010-07-09 15:45:00,34.69,34.7,34.67,34.69,121900.0,17.981,17.9862,17.9706,17.981,121900.0
2010-07-09 15:50:00,34.7,34.74,34.67,34.72,165100.0,17.9862,18.0069,17.9706,17.9965,165100.0
2010-07-09 15:55:00,34.72,34.75,34.71,34.71,216200.0,17.9965,18.0121,17.9914,17.9914,216200.0
2010-07-12 09:30:00,34.57,34.6,34.52,34.55,60400.0,17.9188,17.9343,17.8929,17.9084,60400.0
2010-07-12 09:35:00,34.55,34.59,34.53,34.55,70100.0,17.9084,17.9292,17.8981,17.9084,70100.0
2010-07-12 09:40:00,34.55,34.58,34.52,34.55,79100.0,17.9084,17.924,17.8929,17.9084,79100.0
2010-07-12 09:45:00,34.55,34.57,34.47,34.48,46100.0,17.9084,17.9188,17.867,17.8721,46100.0
2010-07-12 09:50:00,34.48,34.63,34.48,34.62,37200.0,17.8721,17.9499,17.8721,17.9447,37200.0
2010-07-12 09:55:00,34.62,34.63,34.58,34.6,32700.0,17.9447,17.9499,17.924,17.9343,32700.0
2010-07-12 10:00:00,34.61,34.61,34.58,34.59,73200.0,17.9395,17.9395,17.924,17.9292,73200.0
2010-07-12 10:05:00,34.59,34.61,34.55,34.55,59300.0,17.9292,17.9395,17.9084,17.9084,59300.0
2010-07-12 10:10:00,34.55,34.59,34.54,34.55,67300.0,17.9084,17.9292,17.9032,17.9084,67300.0
2010-07-12 10:15:00,34.55,34.56,34.53,34.54,63100.0,17.9084,17.9136,17.8981,17.9032,63100.0
2010-07-12 10:20:00,34.54,34.55,34.51,34.54,67800.0,17.9032,17.9084,17.8877,17.9032,67800.0
2010-07-12 10:25:00,34.53,34.55,34.53,34.55,39100.0,17.8981,17.9084,17.8981,17.9084,39100.0
2010-07-12 10:30:00,34.54,34.56,34.54,34.56,47600.0,17.9032,17.9136,17.9032,17.9136,47600.0
2010-07-12 10:35:00,34.56,34.61,34.56,34.61,58900.0,17.9136,17.9395,17.9136,17.9395,58900.0
2010-07-12 10:40:00,34.61,34.61,34.57,34.58,78700.0,17.9395,17.9395,17.9188,17.924,78700.0
2010-07-12 10:45:00,34.58,34.59,34.54,34.54,51900.0,17.924,17.9292,17.9032,17.9032,51900.0
2010-07-12 10:50:00,34.54,34.55,34.51,34.51,62200.0,17.9032,17.9084,17.8877,17.8877,62200.0
2010-07-12 10:55:00,34.51,34.53,34.5,34.52,34900.0,17.8877,17.8981,17.8825,17.8929,34900.0
2010-07-12 11:00:00,34.53,34.53,34.49,34.51,40100.0,17.8981,17.8981,17.8773,17.8877,40100.0
2010-07-12 11:05:00,34.51,34.52,34.49,34.5,32200.0,17.8877,17.8929,17.8773,17.8825,32200.0
2010-07-12 11:10:00,34.5,34.54,34.49,34.49,51500.0,17.8825,17.9032,17.8773,17.8773,51500.0
2010-07-12 11:15:00,34.5,34.5,34.47,34.48,21600.0,17.8825,17.8825,17.867,17.8721,21600.0
2010-07-12 11:20:00,34.49,34.53,34.48,34.53,24100.0,17.8773,17.8981,17.8721,17.8981,24100.0
2010-07-12 11:25:00,34.53,34.57,34.52,34.57,19500.0,17.8981,17.9188,17.8929,17.9188,19500.0
2010-07-12 11:30:00,34.57,34.59,34.56,34.56,41100.0,17.9188,17.9292,17.9136,17.9136,41100.0
2010-07-12 11:35:00,34.57,34.57,34.56,34.57,5700.0,17.9188,17.9188,17.9136,17.9188,5700.0
2010-07-12 11:40:00,34.57,34.58,34.56,34.57,57500.0,17.9188,17.924,17.9136,17.9188,57500.0
2010-07-12 11:45:00,34.57,34.58,34.56,34.58,18800.0,17.9188,17.924,17.9136,17.924,18800.0
2010-07-12 11:50:00,34.58,34.7,34.57,34.7,65800.0,17.924,17.9862,17.9188,17.9862,65800.0
2010-07-12 11:55:00,34.7,34.76,34.7,34.76,28300.0,17.9862,18.0173,17.9862,18.0173,28300.0
2010-07-12 12:00:00,34.76,34.79,34.76,34.78,45900.0,18.0173,18.0328,18.0173,18.0276,45900.0
2010-07-12 12:05:00,34.79,34.79,34.74,34.75,111700.0,18.0328,18.0328,18.0069,18.0121,111700.0
2010-07-12 12:10:00,34.75,34.75,34.74,34.75,8000.0,18.0121,18.0121,18.0069,18.0121,8000.0
2010-07-12 12:15:00,34.74,34.76,34.72,34.75,36400.0,18.0069,18.0173,17.9965,18.0121,36400.0
2010-07-12 12:20:00,34.74,34.74,34.68,34.7,16900.0,18.0069,18.0069,17.9758,17.9862,16900.0
2010-07-12 12:25:00,34.71,34.74,34.71,34.74,10600.0,17.9914,18.0069,17.9914,18.0069,10600.0
2010-07-12 12:30:00,34.73,34.76,34.73,34.75,12900.0,18.0017,18.0173,18.0017,18.0121,12900.0
2010-07-12 12:35:00,34.75,34.77,34.75,34.77,24400.0,18.0121,18.0225,18.0121,18.0225,24400.0
2010-07-12 12:40:00,34.77,34.78,34.74,34.74,26600.0,18.0225,18.0276,18.0069,18.0069,26600.0
2010-07-12 12:45:00,34.73,34.74,34.71,34.74,10800.0,18.0017,18.0069,17.9914,18.0069,10800.0
2010-07-12 12:50:00,34.73,34.75,34.73,34.74,10800.0,18.0017,18.0121,18.0017,18.0069,10800.0
2010-07-12 12:55:00,34.74,34.75,34.72,34.72,22500.0,18.0069,18.0121,17.9965,17.9965,22500.0
2010-07-12 13:00:00,34.71,34.71,34.69,34.69,35900.0,17.9914,17.9914,17.981,17.981,35900.0
2010-07-12 13:05:00,34.68,34.68,34.64,34.65,12900.0,17.9758,17.9758,17.9551,17.9603,12900.0
2010-07-12 13:10:00,34.64,34.68,34.64,34.67,26000.0,17.9551,17.9758,17.9551,17.9706,26000.0
2010-07-12 13:15:00,34.67,34.7,34.65,34.68,41100.0,17.9706,17.9862,17.9603,17.9758,41100.0
2010-07-12 13:20:00,34.68,34.68,34.67,34.68,22400.0,17.9758,17.9758,17.9706,17.9758,22400.0
2010-07-12 13:25:00,34.67,34.69,34.67,34.68,10200.0,17.9706,17.981,17.9706,17.9758,10200.0
2010-07-12 13:30:00,34.69,34.69,34.64,34.64,39200.0,17.981,17.981,17.9551,17.9551,39200.0
2010-07-12 13:35:00,34.64,34.64,34.59,34.6,52200.0,17.9551,17.9551,17.9292,17.9343,52200.0
2010-07-12 13:40:00,34.61,34.65,34.61,34.65,14000.0,17.9395,17.9603,17.9395,17.9603,14000.0
2010-07-12 13:45:00,34.65,34.69,34.65,34.69,9500.0,17.9603,17.981,17.9603,17.981,9500.0
2010-07-12 13:50:00,34.69,34.73,34.69,34.73,27200.0,17.981,18.0017,17.981,18.0017,27200.0
2010-07-12 13:55:00,34.73,34.73,34.68,34.72,42300.0,18.0017,18.0017,17.9758,17.9965,42300.0
2010-07-12 14:00:00,34.73,34.73,34.72,34.73,6200.0,18.0017,18.0017,17.9965,18.0017,6200.0
2010-07-12 14:05:00,34.72,34.73,34.72,34.73,5600.0,17.9965,18.0017,17.9965,18.0017,5600.0
2010-07-12 14:10:00,34.72,34.74,34.72,34.73,21500.0,17.9965,18.0069,17.9965,18.0017,21500.0
2010-07-12 14:15:00,34.74,34.75,34.63,34.63,137100.0,18.0069,18.0121,17.9499,17.9499,137100.0
2010-07-12 14:20:00,34.64,34.65,34.64,34.65,24400.0,17.9551,17.9603,17.9551,17.9603,24400.0
2010-07-12 14:25:00,34.64,34.65,34.63,34.65,11800.0,17.9551,17.9603,17.9499,17.9603,11800.0
2010-07-12 14:30:00,34.65,34.65,34.64,34.65,24200.0,17.9603,17.9603,17.9551,17.9603,24200.0
2010-07-12 14:35:00,34.65,34.68,34.64,34.68,22000.0,17.9603,17.9758,17.9551,17.9758,22000.0
2010-07-12 14:40:00,34.67,34.73,34.67,34.73,34200.0,17.9706,18.0017,17.9706,18.0017,34200.0
2010-07-12 14:45:00,34.72,34.74,34.72,34.74,30500.0,17.9965,18.0069,17.9965,18.0069,30500.0
2010-07-12 14:50:00,34.73,34.74,34.7,34.71,45800.0,18.0017,18.0069,17.9862,17.9914,45800.0
2010-07-12 14:55:00,34.71,34.75,34.71,34.73,19900.0,17.9914,18.0121,17.9914,18.0017,19900.0
2010-07-12 15:00:00,34.73,34.74,34.7,34.72,21700.0,18.0017,18.0069,17.9862,17.9965,21700.0
2010-07-12 15:05:00,34.72,34.73,34.67,34.67,50700.0,17.9965,18.0017,17.9706,17.9706,50700.0
2010-07-12 15:10:00,34.68,34.72,34.67,34.72,30100.0,17.9758,17.9965,17.9706,17.9965,30100.0
2010-07-12 15:15:00,34.71,34.74,34.71,34.73,17500.0,17.9914,18.0069,17.9914,18.0017,17500.0
2010-07-12 15:20:00,34.73,34.75,34.73,34.74,35100.0,18.0017,18.0121,18.0017,18.0069,35100.0
2010-07-12 15:25:00,34.75,34.75,34.72,34.75,43600.0,18.0121,18.0121,17.9965,18.0121,43600.0
2010-07-12 15:30:00,34.74,34.75,34.74,34.74,30100.0,18.0069,18.0121,18.0069,18.0069,30100.0
2010-07-12 15:35:00,34.74,34.76,34.71,34.76,52400.0,18.0069,18.0173,17.9914,18.0173,52400.0
2010-07-12 15:40:00,34.76,34.76,34.72,34.73,81700.0,18.0173,18.0173,17.9965,18.0017,81700.0
2010-07-12 15:45:00,34.72,34.75,34.7,34.72,74300.0,17.9965,18.0121,17.9862,17.9965,74300.0
2010-07-12 15:50:00,34.71,34.76,34.71,34.76,71900.0,17.9914,18.0173,17.9914,18.0173,71900.0
2010-07-12 15:55:00,34.76,34.8,34.75,34.79,176300.0,18.0173,18.038,18.0121,18.0328,176300.0
2010-07-13 09:30:00,34.85,34.88,34.83,34.84,68600.0,18.0639,18.0795,18.0536,18.0587,68600.0
2010-07-13 09:35:00,34.84,34.94,34.84,34.93,42100.0,18.0587,18.1106,18.0587,18.1054,42100.0
2010-07-13 09:40:00,34.93,34.94,34.9,34.94,28100.0,18.1054,18.1106,18.0898,18.1106,28100.0
2010-07-13 09:45:00,34.94,34.94,34.9,34.91,12800.0,18.1106,18.1106,18.0898,18.095,12800.0
2010-07-13 09:50:00,34.91,34.92,34.89,34.91,25500.0,18.095,18.1002,18.0847,18.095,25500.0
2010-07-13 09:55:00,34.92,34.93,34.9,34.92,17400.0,18.1002,18.1054,18.0898,18.1002,17400.0
2010-07-13 10:00:00,34.92,34.95,34.91,34.95,36000.0,18.1002,18.1158,18.095,18.1158,36000.0
2010-07-13 10:05:00,34.94,34.97,34.94,34.96,38700.0,18.1106,18.1261,18.1106,18.1209,38700.0
2010-07-13 10:10:00,34.96,34.96,34.94,34.96,11300.0,18.1209,18.1209,18.1106,18.1209,11300.0
2010-07-13 10:15:00,34.96,34.97,34.96,34.97,15100.0,18.1209,18.1261,18.1209,18.1261,15100.0
2010-07-13 10:20:00,34.97,34.97,34.92,34.92,29000.0,18.1261,18.1261,18.1002,18.1002,29000.0
2010-07-13 10:25:00,34.93,34.94,34.9,34.9,24600.0,18.1054,18.1106,18.0898,18.0898,24600.0
2010-07-13 10:30:00,34.9,34.9,34.82,34.82,36100.0,18.0898,18.0898,18.0484,18.0484,36100.0
2010-07-13 10:35:00,34.83,34.84,34.76,34.77,51000.0,18.0536,18.0587,18.0173,18.0225,51000.0
2010-07-13 10:40:00,34.76,34.79,34.74,34.76,60600.0,18.0173,18.0328,18.0069,18.0173,60600.0
2010-07-13 10:45:00,34.75,34.83,34.75,34.83,22000.0,18.0121,18.0536,18.0121,18.0536,22000.0
2010-07-13 10:50:00,34.82,34.84,34.81,34.84,30500.0,18.0484,18.0587,18.0432,18.0587,30500.0
2010-07-13 10:55:00,34.83,34.95,34.83,34.93,108800.0,18.0536,18.1158,18.0536,18.1054,108800.0
2010-07-13 11:00:00,34.92,34.93,34.89,34.91,31500.0,18.1002,18.1054,18.0847,18.095,31500.0
2010-07-13 11:05:00,34.9,34.92,34.88,34.89,29800.0,18.0898,18.1002,18.0795,18.0847,29800.0
2010-07-13 11:10:00,34.88,34.89,34.85,34.87,43100.0,18.0795,18.0847,18.0639,18.0743,43100.0
2010-07-13 11:15:00,34.86,34.89,34.85,34.87,25600.0,18.0691,18.0847,18.0639,18.0743,25600.0
2010-07-13 11:20:00,34.87,34.88,34.83,34.83,22300.0,18.0743,18.0795,18.0536,18.0536,22300.0
2010-07-13 11:25:00,34.83,34.85,34.82,34.85,41600.0,18.0536,18.0639,18.0484,18.0639,41600.0
2010-07-13 11:30:00,34.85,34.92,34.84,34.91,41400.0,18.0639,18.1002,18.0587,18.095,41400.0
2010-07-13 11:35:00,34.91,34.95,34.9,34.94,56800.0,18.095,18.1158,18.0898,18.1106,56800.0
2010-07-13 11:40:00,34.94,34.96,34.94,34.96,40600.0,18.1106,18.1209,18.1106,18.1209,40600.0
2010-07-13 11:45:00,34.96,34.97,34.95,34.97,23500.0,18.1209,18.1261,18.1158,18.1261,23500.0
2010-07-13 11:50:00,34.97,34.98,34.95,34.96,25500.0,18.1261,18.1313,18.1158,18.1209,25500.0
2010-07-13 11:55:00,34.96,34.96,34.92,34.94,48300.0,18.1209,18.1209,18.1002,18.1106,48300.0
2010-07-13 12:00:00,34.94,34.97,34.93,34.94,30100.0,18.1106,18.1261,18.1054,18.1106,30100.0
2010-07-13 12:05:00,34.95,34.97,34.94,34.96,24800.0,18.1158,18.1261,18.1106,18.1209,24800.0
2010-07-13 12:10:00,34.96,34.97,34.91,34.91,38800.0,18.1209,18.1261,18.095,18.095,38800.0
2010-07-13 12:15:00,34.91,34.92,34.86,34.87,43500.0,18.095,18.1002,18.0691,18.0743,43500.0
2010-07-13 12:20:00,34.87,34.88,34.85,34.86,22700.0,18.0743,18.0795,18.0639,18.0691,22700.0
2010-07-13 12:25:00,34.86,34.95,34.86,34.94,49200.0,18.0691,18.1158,18.0691,18.1106,49200.0
2010-07-13 12:30:00,34.93,34.96,34.93,34.94,17100.0,18.1054,18.1209,18.1054,18.1106,17100.0
2010-07-13 12:35:00,34.95,34.95,34.92,34.92,11600.0,18.1158,18.1158,18.1002,18.1002,11600.0
2010-07-13 12:40:00,34.92,34.92,34.86,34.87,13000.0,18.1002,18.1002,18.0691,18.0743,13000.0
2010-07-13 12:45:00,34.87,34.88,34.85,34.88,26200.0,18.0743,18.0795,18.0639,18.0795,26200.0
2010-07-13 12:50:00,34.87,34.87,34.84,34.84,30300.0,18.0743,18.0743,18.0587,18.0587,30300.0
2010-07-13 12:55:00,34.84,34.87,34.83,34.85,39800.0,18.0587,18.0743,18.0536,18.0639,39800.0
2010-07-13 13:00:00,34.84,34.88,34.83,34.87,19500.0,18.0587,18.0795,18.0536,18.0743,19500.0
2010-07-13 13:05:00,34.87,34.88,34.86,34.87,21900.0,18.0743,18.0795,18.0691,18.0743,21900.0
2010-07-13 13:10:00,34.87,34.87,34.8,34.84,42500.0,18.0743,18.0743,18.038,18.0587,42500.0
2010-07-13 13:15:00,34.84,34.84,34.8,34.8,32400.0,18.0587,18.0587,18.038,18.038,32400.0
2010-07-13 13:20:00,34.8,34.81,34.78,34.8,33700.0,18.038,18.0432,18.0276,18.038,33700.0
2010-07-13 13:25:00,34.8,34.81,34.78,34.79,15000.0,18.038,18.0432,18.0276,18.0328,15000.0
2010-07-13 13:30:00,34.78,34.84,34.78,34.82,19900.0,18.0276,18.0587,18.0276,18.0484,19900.0
2010-07-13 13:35:00,34.82,34.83,34.78,34.83,29500.0,18.0484,18.0536,18.0276,18.0536,29500.0
2010-07-13 13:40:00,34.83,34.83,34.79,34.8,24100.0,18.0536,18.0536,18.0328,18.038,24100.0
2010-07-13 13:45:00,34.79,34.8,34.74,34.77,33800.0,18.0328,18.038,18.0069,18.0225,33800.0
2010-07-13 13:50:00,34.77,34.77,34.73,34.73,15900.0,18.0225,18.0225,18.0017,18.0017,15900.0
2010-07-13 13:55:00,34.73,34.78,34.72,34.77,36200.0,18.0017,18.0276,17.9965,18.0225,36200.0
2010-07-13 14:00:00,34.76,34.82,34.75,34.81,35000.0,18.0173,18.0484,18.0121,18.0432,35000.0
2010-07-13 14:05:00,34.82,34.83,34.79,34.81,27600.0,18.0484,18.0536,18.0328,18.0432,27600.0
2010-07-13 14:10:00,34.8,34.83,34.78,34.82,43400.0,18.038,18.0536,18.0276,18.0484,43400.0
2010-07-13 14:15:00,34.83,34.83,34.8,34.81,14300.0,18.0536,18.0536,18.038,18.0432,14300.0
2010-07-13 14:20:00,34.81,34.81,34.78,34.8,20500.0,18.0432,18.0432,18.0276,18.038,20500.0
2010-07-13 14:25:00,34.8,34.83,34.79,34.8,19200.0,18.038,18.0536,18.0328,18.038,19200.0
2010-07-13 14:30:00,34.81,34.88,34.81,34.88,28100.0,18.0432,18.0795,18.0432,18.0795,28100.0
2010-07-13 14:35:00,34.87,34.91,34.87,34.91,41500.0,18.0743,18.095,18.0743,18.095,41500.0
2010-07-13 14:40:00,34.91,34.93,34.88,34.89,67800.0,18.095,18.1054,18.0795,18.0847,67800.0
2010-07-13 14:45:00,34.89,34.89,34.86,34.89,19200.0,18.0847,18.0847,18.0691,18.0847,19200.0
2010-07-13 14:50:00,34.88,34.94,34.88,34.93,41300.0,18.0795,18.1106,18.0795,18.1054,41300.0
2010-07-13 14:55:00,34.92,34.96,34.92,34.94,33700.0,18.1002,18.1209,18.1002,18.1106,33700.0
2010-07-13 15:00:00,34.95,34.96,34.9,34.9,34100.0,18.1158,18.1209,18.0898,18.0898,34100.0
2010-07-13 15:05:00,34.9,34.91,34.87,34.87,43300.0,18.0898,18.095,18.0743,18.0743,43300.0
2010-07-13 15:10:00,34.87,34.9,34.86,34.88,21100.0,18.0743,18.0898,18.0691,18.0795,21100.0
2010-07-13 15:15:00,34.89,34.91,34.85,34.88,54300.0,18.0847,18.095,18.0639,18.0795,54300.0
2010-07-13 15:20:00,34.89,34.92,34.87,34.87,66700.0,18.0847,18.1002,18.0743,18.0743,66700.0
2010-07-13 15:25:00,34.88,34.92,34.85,34.92,47300.0,18.0795,18.1002,18.0639,18.1002,47300.0
2010-07-13 15:30:00,34.92,34.94,34.9,34.93,37300.0,18.1002,18.1106,18.0898,18.1054,37300.0
2010-07-13 15:35:00,34.93,34.95,34.92,34.94,37500.0,18.1054,18.1158,18.1002,18.1106,37500.0
2010-07-13 15:40:00,34.94,34.95,34.94,34.95,29500.0,18.1106,18.1158,18.1106,18.1158,29500.0
2010-07-13 15:45:00,34.95,34.98,34.95,34.98,149300.0,18.1158,18.1313,18.1158,18.1313,149300.0
2010-07-13 15:50:00,34.98,34.98,34.94,34.94,76900.0,18.1313,18.1313,18.1106,18.1106,76900.0
2010-07-13 15:55:00,34.94,34.95,34.91,34.92,251900.0,18.1106,18.1158,18.095,18.1002,251900.0
2010-07-14 09:30:00,34.82,34.82,34.7,34.72,64800.0,18.0484,18.0484,17.9862,17.9965,64800.0
2010-07-14 09:35:00,34.74,34.78,34.72,34.73,29600.0,18.0069,18.0276,17.9965,18.0017,29600.0
2010-07-14 09:40:00,34.73,34.79,34.72,34.74,30300.0,18.0017,18.0328,17.9965,18.0069,30300.0
2010-07-14 09:45:00,34.74,34.8,34.73,34.79,26600.0,18.0069,18.038,18.0017,18.0328,26600.0
2010-07-14 09:50:00,34.79,34.79,34.72,34.73,34500.0,18.0328,18.0328,17.9965,18.0017,34500.0
2010-07-14 09:55:00,34.73,34.74,34.71,34.72,18000.0,18.0017,18.0069,17.9914,17.9965,18000.0
2010-07-14 10:00:00,34.73,34.73,34.62,34.65,43000.0,18.0017,18.0017,17.9447,17.9603,43000.0
2010-07-14 10:05:00,34.65,34.66,34.62,34.65,40000.0,17.9603,17.9654,17.9447,17.9603,40000.0
2010-07-14 10:10:00,34.66,34.69,34.65,34.69,16200.0,17.9654,17.981,17.9603,17.981,16200.0
2010-07-14 10:15:00,34.69,34.69,34.64,34.64,19800.0,17.981,17.981,17.9551,17.9551,19800.0
2010-07-14 10:20:00,34.65,34.72,34.64,34.72,35300.0,17.9603,17.9965,17.9551,17.9965,35300.0
2010-07-14 10:25:00,34.72,34.73,34.68,34.71,32700.0,17.9965,18.0017,17.9758,17.9914,32700.0
2010-07-14 10:30:00,34.71,34.75,34.71,34.75,29200.0,17.9914,18.0121,17.9914,18.0121,29200.0
2010-07-14 10:35:00,34.74,34.75,34.73,34.74,19300.0,18.0069,18.0121,18.0017,18.0069,19300.0
2010-07-14 10:40:00,34.74,34.82,34.73,34.82,38700.0,18.0069,18.0484,18.0017,18.0484,38700.0
2010-07-14 10:45:00,34.81,34.86,34.8,34.83,45800.0,18.0432,18.0691,18.038,18.0536,45800.0
2010-07-14 10:50:00,34.84,34.85,34.83,34.83,7200.0,18.0587,18.0639,18.0536,18.0536,7200.0
2010-07-14 10:55:00,34.83,34.85,34.81,34.85,27100.0,18.0536,18.0639,18.0432,18.0639,27100.0
2010-07-14 11:00:00,34.85,34.91,34.82,34.9,35100.0,18.0639,18.095,18.0484,18.0898,35100.0
2010-07-14 11:05:00,34.89,34.9,34.85,34.87,13500.0,18.0847,18.0898,18.0639,18.0743,13500.0
2010-07-14 11:10:00,34.86,34.87,34.85,34.86,12100.0,18.0691,18.0743,18.0639,18.0691,12100.0
2010-07-14 11:15:00,34.87,34.95,34.87,34.94,58300.0,18.0743,18.1158,18.0743,18.1106,58300.0
2010-07-14 11:20:00,34.94,34.94,34.92,34.93,24800.0,18.1106,18.1106,18.1002,18.1054,24800.0
2010-07-14 11:25:00,34.92,34.93,34.9,34.92,18300.0,18.1002,18.1054,18.0898,18.1002,18300.0
2010-07-14 11:30:00,34.91,34.92,34.87,34.88,30600.0,18.095,18.1002,18.0743,18.0795,30600.0
2010-07-14 11:35:00,34.89,34.89,34.85,34.85,32500.0,18.0847,18.0847,18.0639,18.0639,32500.0
2010-07-14 11:40:00,34.85,34.87,34.83,34.87,30300.0,18.0639,18.0743,18.0536,18.0743,30300.0
2010-07-14 11:45:00,34.86,34.91,34.86,34.91,22600.0,18.0691,18.095,18.0691,18.095,22600.0
2010-07-14 11:50:00,34.91,34.91,34.9,34.9,13500.0,18.095,18.095,18.0898,18.0898,13500.0
2010-07-14 11:55:00,34.9,34.91,34.89,34.89,27400.0,18.0898,18.095,18.0847,18.0847,27400.0
2010-07-14 12:00:00,34.89,34.9,34.85,34.85,21500.0,18.0847,18.0898,18.0639,18.0639,21500.0
2010-07-14 12:05:00,34.85,34.86,34.83,34.83,16100.0,18.0639,18.0691,18.0536,18.0536,16100.0
2010-07-14 12:10:00,34.84,34.84,34.8,34.83,17000.0,18.0587,18.0587,18.038,18.0536,17000.0
2010-07-14 12:15:00,34.83,34.83,34.81,34.83,12100.0,18.0536,18.0536,18.0432,18.0536,12100.0
2010-07-14 12:20:00,34.82,34.85,34.82,34.83,12700.0,18.0484,18.0639,18.0484,18.0536,12700.0
2010-07-14 12:25:00,34.84,34.85,34.83,34.83,13900.0,18.0587,18.0639,18.0536,18.0536,13900.0
2010-07-14 12:30:00,34.82,34.82,34.8,34.8,33200.0,18.0484,18.0484,18.038,18.038,33200.0
2010-07-14 12:35:00,34.8,34.81,34.8,34.81,3500.0,18.038,18.0432,18.038,18.0432,3500.0
2010-07-14 12:40:00,34.8,34.82,34.8,34.81,16800.0,18.038,18.0484,18.038,18.0432,16800.0
2010-07-14 12:45:00,34.82,34.84,34.82,34.84,18700.0,18.0484,18.0587,18.0484,18.0587,18700.0
2010-07-14 12:50:00,34.84,34.84,34.8,34.81,25600.0,18.0587,18.0587,18.038,18.0432,25600.0
2010-07-14 12:55:00,34.82,34.82,34.8,34.82,20800.0,18.0484,18.0484,18.038,18.0484,20800.0
2010-07-14 13:00:00,34.81,34.82,34.78,34.79,32000.0,18.0432,18.0484,18.0276,18.0328,32000.0
2010-07-14 13:05:00,34.79,34.79,34.78,34.79,4100.0,18.0328,18.0328,18.0276,18.0328,4100.0
2010-07-14 13:10:00,34.78,34.79,34.78,34.78,5600.0,18.0276,18.0328,18.0276,18.0276,5600.0
2010-07-14 13:15:00,34.78,34.79,34.77,34.79,15500.0,18.0276,18.0328,18.0225,18.0328,15500.0
2010-07-14 13:20:00,34.78,34.8,34.78,34.8,20500.0,18.0276,18.038,18.0276,18.038,20500.0
2010-07-14 13:25:00,34.8,34.82,34.79,34.81,9200.0,18.038,18.0484,18.0328,18.0432,9200.0
2010-07-14 13:30:00,34.81,34.84,34.8,34.84,45800.0,18.0432,18.0587,18.038,18.0587,45800.0
2010-07-14 13:35:00,34.83,34.84,34.82,34.82,27400.0,18.0536,18.0587,18.0484,18.0484,27400.0
2010-07-14 13:40:00,34.82,34.83,34.81,34.82,23700.0,18.0484,18.0536,18.0432,18.0484,23700.0
2010-07-14 13:45:00,34.82,34.83,34.81,34.82,16600.0,18.0484,18.0536,18.0432,18.0484,16600.0
2010-07-14 13:50:00,34.81,34.81,34.79,34.79,19300.0,18.0432,18.0432,18.0328,18.0328,19300.0
2010-07-14 13:55:00,34.79,34.8,34.78,34.78,20900.0,18.0328,18.038,18.0276,18.0276,20900.0
2010-07-14 14:00:00,34.77,34.81,34.74,34.77,69100.0,18.0225,18.0432,18.0069,18.0225,69100.0
2010-07-14 14:05:00,34.78,34.78,34.75,34.77,59400.0,18.0276,18.0276,18.0121,18.0225,59400.0
2010-07-14 14:10:00,34.77,34.78,34.75,34.78,31500.0,18.0225,18.0276,18.0121,18.0276,31500.0
2010-07-14 14:15:00,34.78,34.78,34.76,34.77,25400.0,18.0276,18.0276,18.0173,18.0225,25400.0
2010-07-14 14:20:00,34.77,34.79,34.76,34.77,65900.0,18.0225,18.0328,18.0173,18.0225,65900.0
2010-07-14 14:25:00,34.76,34.8,34.76,34.77,62100.0,18.0173,18.038,18.0173,18.0225,62100.0
2010-07-14 14:30:00,34.78,34.81,34.77,34.8,36000.0,18.0276,18.0432,18.0225,18.038,36000.0
2010-07-14 14:35:00,34.79,34.8,34.77,34.77,43100.0,18.0328,18.038,18.0225,18.0225,43100.0
2010-07-14 14:40:00,34.77,34.8,34.77,34.78,22700.0,18.0225,18.038,18.0225,18.0276,22700.0
2010-07-14 14:45:00,34.78,34.82,34.77,34.82,44800.0,18.0276,18.0484,18.0225,18.0484,44800.0
2010-07-14 14:50:00,34.82,34.82,34.77,34.78,28200.0,18.0484,18.0484,18.0225,18.0276,28200.0
2010-07-14 14:55:00,34.79,34.82,34.77,34.81,80500.0,18.0328,18.0484,18.0225,18.0432,80500.0
2010-07-14 15:00:00,34.81,34.83,34.79,34.82,34700.0,18.0432,18.0536,18.0328,18.0484,34700.0
2010-07-14 15:05:00,34.83,34.83,34.79,34.8,25900.0,18.0536,18.0536,18.0328,18.038,25900.0
2010-07-14 15:10:00,34.8,34.81,34.78,34.78,57400.0,18.038,18.0432,18.0276,18.0276,57400.0
2010-07-14 15:15:00,34.78,34.82,34.76,34.81,41800.0,18.0276,18.0484,18.0173,18.0432,41800.0
2010-07-14 15:20:00,34.8,34.81,34.79,34.81,23300.0,18.038,18.0432,18.0328,18.0432,23300.0
2010-07-14 15:25:00,34.81,34.83,34.8,34.8,35300.0,18.0432,18.0536,18.038,18.038,35300.0
2010-07-14 15:30:00,34.8,34.83,34.79,34.81,68200.0,18.038,18.0536,18.0328,18.0432,68200.0
2010-07-14 15:35:00,34.81,34.81,34.77,34.78,31100.0,18.0432,18.0432,18.0225,18.0276,31100.0
2010-07-14 15:40:00,34.78,34.78,34.73,34.75,51800.0,18.0276,18.0276,18.0017,18.0121,51800.0
2010-07-14 15:45:00,34.76,34.83,34.76,34.83,71900.0,18.0173,18.0536,18.0173,18.0536,71900.0
2010-07-14 15:50:00,34.83,34.87,34.83,34.86,37500.0,18.0536,18.0743,18.0536,18.0691,37500.0
2010-07-14 15:55:00,34.86,34.92,34.85,34.92,157400.0,18.0691,18.1002,18.0639,18.1002,157400.0
2010-07-15 09:30:00,34.93,34.93,34.82,34.92,56500.0,18.1054,18.1054,18.0484,18.1002,56500.0
2010-07-15 09:35:00,34.92,34.95,34.92,34.95,37200.0,18.1002,18.1158,18.1002,18.1158,37200.0
2010-07-15 09:40:00,34.94,34.97,34.92,34.97,40600.0,18.1106,18.1261,18.1002,18.1261,40600.0
2010-07-15 09:45:00,34.97,34.98,34.96,34.97,68900.0,18.1261,18.1313,18.1209,18.1261,68900.0
2010-07-15 09:50:00,34.98,34.98,34.9,34.92,64900.0,18.1313,18.1313,18.0898,18.1002,64900.0
2010-07-15 09:55:00,34.92,34.96,34.91,34.96,37000.0,18.1002,18.1209,18.095,18.1209,37000.0
2010-07-15 10:00:00,34.95,34.95,34.86,34.87,82700.0,18.1158,18.1158,18.0691,18.0743,82700.0
2010-07-15 10:05:00,34.87,34.88,34.82,34.86,44500.0,18.0743,18.0795,18.0484,18.0691,44500.0
2010-07-15 10:10:00,34.86,34.89,34.8,34.87,64500.0,18.0691,18.0847,18.038,18.0743,64500.0
2010-07-15 10:15:00,34.88,34.89,34.84,34.84,34100.0,18.0795,18.0847,18.0587,18.0587,34100.0
2010-07-15 10:20:00,34.84,34.85,34.8,34.85,51000.0,18.0587,18.0639,18.038,18.0639,51000.0
2010-07-15 10:25:00,34.85,34.92,34.83,34.92,27600.0,18.0639,18.1002,18.0536,18.1002,27600.0
2010-07-15 10:30:00,34.91,34.96,34.9,34.96,29300.0,18.095,18.1209,18.0898,18.1209,29300.0
2010-07-15 10:35:00,34.96,34.97,34.95,34.97,44900.0,18.1209,18.1261,18.1158,18.1261,44900.0
2010-07-15 10:40:00,34.96,34.98,34.96,34.98,100400.0,18.1209,18.1313,18.1209,18.1313,100400.0
2010-07-15 10:45:00,34.98,34.99,34.95,34.98,40800.0,18.1313,18.1365,18.1158,18.1313,40800.0
2010-07-15 10:50:00,34.97,34.98,34.96,34.98,22400.0,18.1261,18.1313,18.1209,18.1313,22400.0
2010-07-15 10:55:00,34.98,34.98,34.96,34.97,20900.0,18.1313,18.1313,18.1209,18.1261,20900.0
2010-07-15 11:00:00,34.98,34.98,34.97,34.97,19600.0,18.1313,18.1313,18.1261,18.1261,19600.0
2010-07-15 11:05:00,34.98,34.99,34.97,34.97,48800.0,18.1313,18.1365,18.1261,18.1261,48800.0
2010-07-15 11:10:00,34.97,34.98,34.97,34.98,23600.0,18.1261,18.1313,18.1261,18.1313,23600.0
2010-07-15 11:15:00,34.98,34.99,34.97,34.97,59500.0,18.1313,18.1365,18.1261,18.1261,59500.0
2010-07-15 11:20:00,34.98,34.99,34.97,34.99,35400.0,18.1313,18.1365,18.1261,18.1365,35400.0
2010-07-15 11:25:00,34.99,34.99,34.98,34.99,25900.0,18.1365,18.1365,18.1313,18.1365,25900.0
2010-07-15 11:30:00,34.99,35.0,34.98,35.0,42500.0,18.1365,18.1417,18.1313,18.1417,42500.0
2010-07-15 11:35:00,35.0,35.0,34.97,34.98,45100.0,18.1417,18.1417,18.1261,18.1313,45100.0
2010-07-15 11:40:00,34.97,34.98,34.96,34.98,25700.0,18.1261,18.1313,18.1209,18.1313,25700.0
2010-07-15 11:45:00,34.98,34.98,34.93,34.95,36400.0,18.1313,18.1313,18.1054,18.1158,36400.0
2010-07-15 11:50:00,34.96,34.98,34.95,34.98,30100.0,18.1209,18.1313,18.1158,18.1313,30100.0
2010-07-15 11:55:00,34.98,34.99,34.95,34.96,28900.0,18.1313,18.1365,18.1158,18.1209,28900.0
2010-07-15 12:00:00,34.96,34.97,34.95,34.95,22500.0,18.1209,18.1261,18.1158,18.1158,22500.0
2010-07-15 12:05:00,34.94,34.97,34.94,34.97,25400.0,18.1106,18.1261,18.1106,18.1261,25400.0
2010-07-15 12:10:00,34.97,34.99,34.96,34.98,24200.0,18.1261,18.1365,18.1209,18.1313,24200.0
2010-07-15 12:15:00,34.98,34.99,34.97,34.99,25600.0,18.1313,18.1365,18.1261,18.1365,25600.0
2010-07-15 12:20:00,34.99,34.99,34.97,34.98,32500.0,18.1365,18.1365,18.1261,18.1313,32500.0
2010-07-15 12:25:00,34.99,34.99,34.98,34.99,15200.0,18.1365,18.1365,18.1313,18.1365,15200.0
2010-07-15 12:30:00,34.99,35.0,34.98,35.0,20900.0,18.1365,18.1417,18.1313,18.1417,20900.0
2010-07-15 12:35:00,35.0,35.0,34.98,35.0,33800.0,18.1417,18.1417,18.1313,18.1417,33800.0
2010-07-15 12:40:00,35.0,35.0,34.99,35.0,31100.0,18.1417,18.1417,18.1365,18.1417,31100.0
2010-07-15 12:45:00,35.0,35.0,34.99,35.0,20200.0,18.1417,18.1417,18.1365,18.1417,20200.0
2010-07-15 12:50:00,35.0,35.0,34.99,35.0,19500.0,18.1417,18.1417,18.1365,18.1417,19500.0
2010-07-15 12:55:00,35.0,35.0,34.99,35.0,24700.0,18.1417,18.1417,18.1365,18.1417,24700.0
2010-07-15 13:00:00,35.0,35.03,34.99,34.99,446000.0,18.1417,18.1572,18.1365,18.1365,446000.0
2010-07-15 13:05:00,34.99,34.99,34.94,34.98,76700.0,18.1365,18.1365,18.1106,18.1313,76700.0
2010-07-15 13:10:00,34.99,35.03,34.98,35.03,38200.0,18.1365,18.1572,18.1313,18.1572,38200.0
2010-07-15 13:15:00,35.03,35.07,35.02,35.04,48800.0,18.1572,18.178,18.152,18.1624,48800.0
2010-07-15 13:20:00,35.05,35.05,35.02,35.03,78800.0,18.1676,18.1676,18.152,18.1572,78800.0
2010-07-15 13:25:00,35.02,35.05,35.02,35.03,83300.0,18.152,18.1676,18.152,18.1572,83300.0
2010-07-15 13:30:00,35.04,35.04,35.0,35.0,47100.0,18.1624,18.1624,18.1417,18.1417,47100.0
2010-07-15 13:35:00,35.0,35.02,35.0,35.02,40800.0,18.1417,18.152,18.1417,18.152,40800.0
2010-07-15 13:40:00,35.02,35.02,35.0,35.0,73700.0,18.152,18.152,18.1417,18.1417,73700.0
2010-07-15 13:45:00,35.01,35.02,35.0,35.0,46000.0,18.1469,18.152,18.1417,18.1417,46000.0
2010-07-15 13:50:00,35.0,35.01,34.98,34.99,34000.0,18.1417,18.1469,18.1313,18.1365,34000.0
2010-07-15 13:55:00,34.99,35.01,34.98,35.01,35000.0,18.1365,18.1469,18.1313,18.1469,35000.0
2010-07-15 14:00:00,35.01,35.02,34.99,35.01,167800.0,18.1469,18.152,18.1365,18.1469,167800.0
2010-07-15 14:05:00,35.01,35.01,34.97,34.99,45500.0,18.1469,18.1469,18.1261,18.1365,45500.0
2010-07-15 14:10:00,34.99,35.0,34.97,34.98,106300.0,18.1365,18.1417,18.1261,18.1313,106300.0
2010-07-15 14:15:00,34.97,34.98,34.96,34.96,46400.0,18.1261,18.1313,18.1209,18.1209,46400.0
2010-07-15 14:20:00,34.97,34.99,34.96,34.96,35700.0,18.1261,18.1365,18.1209,18.1209,35700.0
2010-07-15 14:25:00,34.97,35.03,34.96,35.03,49000.0,18.1261,18.1572,18.1209,18.1572,49000.0
2010-07-15 14:30:00,35.03,35.05,35.03,35.05,227000.0,18.1572,18.1676,18.1572,18.1676,227000.0
2010-07-15 14:35:00,35.05,35.05,35.0,35.0,31700.0,18.1676,18.1676,18.1417,18.1417,31700.0
2010-07-15 14:40:00,35.01,35.01,34.99,34.99,16500.0,18.1469,18.1469,18.1365,18.1365,16500.0
2010-07-15 14:45:00,34.99,35.01,34.99,35.01,34500.0,18.1365,18.1469,18.1365,18.1469,34500.0
2010-07-15 14:50:00,35.01,35.01,34.99,35.01,52500.0,18.1469,18.1469,18.1365,18.1469,52500.0
2010-07-15 14:55:00,35.01,35.01,34.97,34.99,58100.0,18.1469,18.1469,18.1261,18.1365,58100.0
2010-07-15 15:00:00,34.99,35.01,34.97,35.01,27500.0,18.1365,18.1469,18.1261,18.1469,27500.0
2010-07-15 15:05:00,35.01,35.01,34.96,34.96,62200.0,18.1469,18.1469,18.1209,18.1209,62200.0
2010-07-15 15:10:00,34.97,34.97,34.91,34.91,65700.0,18.1261,18.1261,18.095,18.095,65700.0
2010-07-15 15:15:00,34.91,34.94,34.9,34.91,55900.0,18.095,18.1106,18.0898,18.095,55900.0
2010-07-15 15:20:00,34.91,34.94,34.9,34.94,153400.0,18.095,18.1106,18.0898,18.1106,153400.0
2010-07-15 15:25:00,34.94,34.94,34.9,34.92,148200.0,18.1106,18.1106,18.0898,18.1002,148200.0
2010-07-15 15:30:00,34.92,34.95,34.92,34.94,233500.0,18.1002,18.1158,18.1002,18.1106,233500.0
2010-07-15 15:35:00,34.94,34.97,34.91,34.96,340100.0,18.1106,18.1261,18.095,18.1209,340100.0
2010-07-15 15:40:00,34.95,34.97,34.95,34.96,330200.0,18.1158,18.1261,18.1158,18.1209,330200.0
2010-07-15 15:45:00,34.96,35.03,34.96,35.01,453200.0,18.1209,18.1572,18.1209,18.1469,453200.0
2010-07-15 15:50:00,35.0,35.09,35.0,35.08,280600.0,18.1417,18.1883,18.1417,18.1831,280600.0
2010-07-15 15:55:00,35.08,35.08,35.01,35.01,254300.0,18.1831,18.1831,18.1469,18.1469,254300.0
2010-07-16 09:30:00,34.96,35.01,34.85,34.91,661200.0,18.1209,18.1469,18.0639,18.095,661200.0
2010-07-16 09:35:00,34.92,35.12,34.92,35.12,91300.0,18.1002,18.2039,18.1002,18.2039,91300.0
2010-07-16 09:40:00,35.12,35.13,35.07,35.07,61800.0,18.2039,18.2091,18.178,18.178,61800.0
2010-07-16 09:45:00,35.07,35.08,35.01,35.01,24600.0,18.178,18.1831,18.1469,18.1469,24600.0
2010-07-16 09:50:00,35.02,35.02,34.9,34.92,55300.0,18.152,18.152,18.0898,18.1002,55300.0
2010-07-16 09:55:00,34.92,34.94,34.8,34.89,125700.0,18.1002,18.1106,18.038,18.0847,125700.0
2010-07-16 10:00:00,34.88,35.01,34.88,35.01,54100.0,18.0795,18.1469,18.0795,18.1469,54100.0
2010-07-16 10:05:00,35.01,35.02,34.86,34.86,99100.0,18.1469,18.152,18.0691,18.0691,99100.0
2010-07-16 10:10:00,34.85,34.87,34.82,34.87,38600.0,18.0639,18.0743,18.0484,18.0743,38600.0
2010-07-16 10:15:00,34.86,34.96,34.86,34.94,40500.0,18.0691,18.1209,18.0691,18.1106,40500.0
2010-07-16 10:20:00,34.94,34.99,34.94,34.97,35600.0,18.1106,18.1365,18.1106,18.1261,35600.0
2010-07-16 10:25:00,34.98,35.02,34.95,35.01,59300.0,18.1313,18.152,18.1158,18.1469,59300.0
2010-07-16 10:30:00,35.0,35.01,34.98,34.99,34700.0,18.1417,18.1469,18.1313,18.1365,34700.0
2010-07-16 10:35:00,35.0,35.01,34.97,34.99,38900.0,18.1417,18.1469,18.1261,18.1365,38900.0
2010-07-16 10:40:00,34.98,34.99,34.95,34.98,23700.0,18.1313,18.1365,18.1158,18.1313,23700.0
2010-07-16 10:45:00,34.97,35.04,34.97,35.02,37700.0,18.1261,18.1624,18.1261,18.152,37700.0
2010-07-16 10:50:00,35.01,35.05,34.99,35.04,60200.0,18.1469,18.1676,18.1365,18.1624,60200.0
2010-07-16 10:55:00,35.04,35.07,35.0,35.07,152400.0,18.1624,18.178,18.1417,18.178,152400.0
2010-07-16 11:00:00,35.07,35.1,35.06,35.06,61400.0,18.178,18.1935,18.1728,18.1728,61400.0
2010-07-16 11:05:00,35.06,35.06,35.04,35.05,35500.0,18.1728,18.1728,18.1624,18.1676,35500.0
2010-07-16 11:10:00,35.04,35.05,35.03,35.04,30200.0,18.1624,18.1676,18.1572,18.1624,30200.0
2010-07-16 11:15:00,35.04,35.07,35.03,35.06,32600.0,18.1624,18.178,18.1572,18.1728,32600.0
2010-07-16 11:20:00,35.05,35.05,34.9,34.93,52200.0,18.1676,18.1676,18.0898,18.1054,52200.0
2010-07-16 11:25:00,34.93,35.0,34.9,35.0,33400.0,18.1054,18.1417,18.0898,18.1417,33400.0
2010-07-16 11:30:00,34.99,34.99,34.96,34.97,24900.0,18.1365,18.1365,18.1209,18.1261,24900.0
2010-07-16 11:35:00,34.98,34.98,34.9,34.95,35500.0,18.1313,18.1313,18.0898,18.1158,35500.0
2010-07-16 11:40:00,34.95,34.97,34.93,34.97,41000.0,18.1158,18.1261,18.1054,18.1261,41000.0
2010-07-16 11:45:00,34.98,35.0,34.93,34.93,31300.0,18.1313,18.1417,18.1054,18.1054,31300.0
2010-07-16 11:50:00,34.94,34.99,34.93,34.97,35700.0,18.1106,18.1365,18.1054,18.1261,35700.0
2010-07-16 11:55:00,34.97,35.02,34.97,34.98,41800.0,18.1261,18.152,18.1261,18.1313,41800.0
2010-07-16 12:00:00,34.99,34.99,34.95,34.98,29500.0,18.1365,18.1365,18.1158,18.1313,29500.0
2010-07-16 12:05:00,34.98,35.0,34.95,34.98,43000.0,18.1313,18.1417,18.1158,18.1313,43000.0
2010-07-16 12:10:00,34.98,35.0,34.97,34.98,28100.0,18.1313,18.1417,18.1261,18.1313,28100.0
2010-07-16 12:15:00,34.98,34.98,34.9,34.91,25600.0,18.1313,18.1313,18.0898,18.095,25600.0
2010-07-16 12:20:00,34.91,34.93,34.88,34.93,21300.0,18.095,18.1054,18.0795,18.1054,21300.0
2010-07-16 12:25:00,34.92,34.95,34.9,34.95,39700.0,18.1002,18.1158,18.0898,18.1158,39700.0
2010-07-16 12:30:00,34.94,34.95,34.92,34.93,39400.0,18.1106,18.1158,18.1002,18.1054,39400.0
2010-07-16 12:35:00,34.92,34.93,34.9,34.91,17500.0,18.1002,18.1054,18.0898,18.095,17500.0
2010-07-16 12:40:00,34.91,34.95,34.91,34.95,34800.0,18.095,18.1158,18.095,18.1158,34800.0
2010-07-16 12:45:00,34.95,34.97,34.94,34.97,19800.0,18.1158,18.1261,18.1106,18.1261,19800.0
2010-07-16 12:50:00,34.97,34.97,34.9,34.9,23400.0,18.1261,18.1261,18.0898,18.0898,23400.0
2010-07-16 12:55:00,34.91,34.93,34.9,34.92,29300.0,18.095,18.1054,18.0898,18.1002,29300.0
2010-07-16 13:00:00,34.92,34.97,34.91,34.97,33500.0,18.1002,18.1261,18.095,18.1261,33500.0
2010-07-16 13:05:00,34.97,35.0,34.97,34.99,20000.0,18.1261,18.1417,18.1261,18.1365,20000.0
2010-07-16 13:10:00,35.0,35.0,34.99,34.99,20600.0,18.1417,18.1417,18.1365,18.1365,20600.0
2010-07-16 13:15:00,34.99,35.0,34.98,35.0,39000.0,18.1365,18.1417,18.1313,18.1417,39000.0
2010-07-16 13:20:00,35.0,35.0,34.96,34.98,23500.0,18.1417,18.1417,18.1209,18.1313,23500.0
2010-07-16 13:25:00,34.98,34.98,34.95,34.95,21600.0,18.1313,18.1313,18.1158,18.1158,21600.0
2010-07-16 13:30:00,34.96,35.02,34.95,35.02,54100.0,18.1209,18.152,18.1158,18.152,54100.0
2010-07-16 13:35:00,35.02,35.02,35.01,35.02,15200.0,18.152,18.152,18.1469,18.152,15200.0
2010-07-16 13:40:00,35.01,35.02,34.96,34.97,43100.0,18.1469,18.152,18.1209,18.1261,43100.0
2010-07-16 13:45:00,34.97,35.02,34.95,35.02,33500.0,18.1261,18.152,18.1158,18.152,33500.0
2010-07-16 13:50:00,35.02,35.03,34.98,34.99,30800.0,18.152,18.1572,18.1313,18.1365,30800.0
2010-07-16 13:55:00,34.99,35.03,34.98,35.02,22500.0,18.1365,18.1572,18.1313,18.152,22500.0
2010-07-16 14:00:00,35.02,35.05,35.01,35.05,31500.0,18.152,18.1676,18.1469,18.1676,31500.0
2010-07-16 14:05:00,35.05,35.06,35.03,35.06,24600.0,18.1676,18.1728,18.1572,18.1728,24600.0
2010-07-16 14:10:00,35.06,35.07,35.03,35.03,44400.0,18.1728,18.178,18.1572,18.1572,44400.0
2010-07-16 14:15:00,35.04,35.04,34.98,34.98,58700.0,18.1624,18.1624,18.1313,18.1313,58700.0
2010-07-16 14:20:00,34.98,35.0,34.95,35.0,38100.0,18.1313,18.1417,18.1158,18.1417,38100.0
2010-07-16 14:25:00,35.0,35.01,34.96,34.97,44900.0,18.1417,18.1469,18.1209,18.1261,44900.0
2010-07-16 14:30:00,34.96,34.99,34.94,34.99,40800.0,18.1209,18.1365,18.1106,18.1365,40800.0
2010-07-16 14:35:00,34.99,34.99,34.94,34.96,52700.0,18.1365,18.1365,18.1106,18.1209,52700.0
2010-07-16 14:40:00,34.96,34.97,34.94,34.96,41400.0,18.1209,18.1261,18.1106,18.1209,41400.0
2010-07-16 14:45:00,34.96,35.0,34.96,34.99,25400.0,18.1209,18.1417,18.1209,18.1365,25400.0
2010-07-16 14:50:00,34.98,34.99,34.95,34.96,42400.0,18.1313,18.1365,18.1158,18.1209,42400.0
2010-07-16 14:55:00,34.97,34.98,34.95,34.95,23800.0,18.1261,18.1313,18.1158,18.1158,23800.0
2010-07-16 15:00:00,34.96,34.98,34.95,34.97,48200.0,18.1209,18.1313,18.1158,18.1261,48200.0
2010-07-16 15:05:00,34.96,34.97,34.94,34.94,27800.0,18.1209,18.1261,18.1106,18.1106,27800.0
2010-07-16 15:10:00,34.94,34.95,34.88,34.9,68600.0,18.1106,18.1158,18.0795,18.0898,68600.0
2010-07-16 15:15:00,34.9,34.92,34.89,34.89,35200.0,18.0898,18.1002,18.0847,18.0847,35200.0
2010-07-16 15:20:00,34.88,34.89,34.86,34.86,42200.0,18.0795,18.0847,18.0691,18.0691,42200.0
2010-07-16 15:25:00,34.87,34.88,34.84,34.87,85300.0,18.0743,18.0795,18.0587,18.0743,85300.0
2010-07-16 15:30:00,34.86,34.89,34.84,34.86,78300.0,18.0691,18.0847,18.0587,18.0691,78300.0
2010-07-16 15:35:00,34.86,34.92,34.85,34.87,53100.0,18.0691,18.1002,18.0639,18.0743,53100.0
2010-07-16 15:40:00,34.87,34.88,34.83,34.86,200500.0,18.0743,18.0795,18.0536,18.0691,200500.0
2010-07-16 15:45:00,34.86,34.87,34.78,34.79,146900.0,18.0691,18.0743,18.0276,18.0328,146900.0
2010-07-16 15:50:00,34.79,34.85,34.76,34.84,159600.0,18.0328,18.0639,18.0173,18.0587,159600.0
2010-07-16 15:55:00,34.85,34.89,34.76,34.79,350800.0,18.0639,18.0847,18.0173,18.0328,350800.0
2010-07-19 09:30:00,34.96,34.96,34.86,34.94,32300.0,18.1209,18.1209,18.0691,18.1106,32300.0
2010-07-19 09:35:00,34.93,35.0,34.9,34.98,51800.0,18.1054,18.1417,18.0898,18.1313,51800.0
2010-07-19 09:40:00,34.99,35.02,34.96,34.98,66500.0,18.1365,18.152,18.1209,18.1313,66500.0
2010-07-19 09:45:00,34.98,35.04,34.96,35.04,84900.0,18.1313,18.1624,18.1209,18.1624,84900.0
2010-07-19 09:50:00,35.04,35.07,35.0,35.04,34100.0,18.1624,18.178,18.1417,18.1624,34100.0
2010-07-19 09:55:00,35.03,35.07,35.03,35.04,28400.0,18.1572,18.178,18.1572,18.1624,28400.0
2010-07-19 10:00:00,35.03,35.08,34.99,35.07,31400.0,18.1572,18.1831,18.1365,18.178,31400.0
2010-07-19 10:05:00,35.06,35.1,35.06,35.09,52000.0,18.1728,18.1935,18.1728,18.1883,52000.0
2010-07-19 10:10:00,35.08,35.1,35.06,35.06,39500.0,18.1831,18.1935,18.1728,18.1728,39500.0
2010-07-19 10:15:00,35.06,35.07,35.04,35.06,21200.0,18.1728,18.178,18.1624,18.1728,21200.0
2010-07-19 10:20:00,35.05,35.08,35.05,35.07,47000.0,18.1676,18.1831,18.1676,18.178,47000.0
2010-07-19 10:25:00,35.06,35.1,35.05,35.07,86400.0,18.1728,18.1935,18.1676,18.178,86400.0
2010-07-19 10:30:00,35.06,35.09,35.06,35.09,33600.0,18.1728,18.1883,18.1728,18.1883,33600.0
2010-07-19 10:35:00,35.1,35.12,35.07,35.08,71900.0,18.1935,18.2039,18.178,18.1831,71900.0
2010-07-19 10:40:00,35.08,35.11,35.06,35.08,75400.0,18.1831,18.1987,18.1728,18.1831,75400.0
2010-07-19 10:45:00,35.09,35.09,34.98,35.0,50700.0,18.1883,18.1883,18.1313,18.1417,50700.0
2010-07-19 10:50:00,35.0,35.0,34.98,34.99,41600.0,18.1417,18.1417,18.1313,18.1365,41600.0
2010-07-19 10:55:00,34.99,35.07,34.99,35.07,44200.0,18.1365,18.178,18.1365,18.178,44200.0
2010-07-19 11:00:00,35.06,35.1,35.05,35.1,22600.0,18.1728,18.1935,18.1676,18.1935,22600.0
2010-07-19 11:05:00,35.09,35.15,35.09,35.15,69700.0,18.1883,18.2194,18.1883,18.2194,69700.0
2010-07-19 11:10:00,35.15,35.22,35.13,35.2,99200.0,18.2194,18.2557,18.2091,18.2453,99200.0
2010-07-19 11:15:00,35.21,35.23,35.2,35.22,24300.0,18.2505,18.2609,18.2453,18.2557,24300.0
2010-07-19 11:20:00,35.23,35.25,35.22,35.24,50000.0,18.2609,18.2713,18.2557,18.2661,50000.0
2010-07-19 11:25:00,35.24,35.24,35.18,35.18,42200.0,18.2661,18.2661,18.235,18.235,42200.0
2010-07-19 11:30:00,35.19,35.19,35.14,35.16,26200.0,18.2402,18.2402,18.2142,18.2246,26200.0
2010-07-19 11:35:00,35.15,35.2,35.15,35.19,40000.0,18.2194,18.2453,18.2194,18.2402,40000.0
2010-07-19 11:40:00,35.19,35.2,35.17,35.17,35500.0,18.2402,18.2453,18.2298,18.2298,35500.0
2010-07-19 11:45:00,35.18,35.24,35.17,35.24,32100.0,18.235,18.2661,18.2298,18.2661,32100.0
2010-07-19 11:50:00,35.24,35.25,35.23,35.24,65600.0,18.2661,18.2713,18.2609,18.2661,65600.0
2010-07-19 11:55:00,35.23,35.25,35.23,35.24,22200.0,18.2609,18.2713,18.2609,18.2661,22200.0
2010-07-19 12:00:00,35.23,35.25,35.22,35.25,30500.0,18.2609,18.2713,18.2557,18.2713,30500.0
2010-07-19 12:05:00,35.25,35.28,35.24,35.28,96000.0,18.2713,18.2868,18.2661,18.2868,96000.0
2010-07-19 12:10:00,35.29,35.3,35.27,35.28,21000.0,18.292,18.2972,18.2816,18.2868,21000.0
2010-07-19 12:15:00,35.28,35.29,35.27,35.29,24200.0,18.2868,18.292,18.2816,18.292,24200.0
2010-07-19 12:20:00,35.28,35.3,35.27,35.29,31800.0,18.2868,18.2972,18.2816,18.292,31800.0
2010-07-19 12:25:00,35.3,35.35,35.29,35.34,113300.0,18.2972,18.3231,18.292,18.3179,113300.0
2010-07-19 12:30:00,35.35,35.35,35.33,35.35,33200.0,18.3231,18.3231,18.3127,18.3231,33200.0
2010-07-19 12:35:00,35.35,35.35,35.33,35.35,62200.0,18.3231,18.3231,18.3127,18.3231,62200.0
2010-07-19 12:40:00,35.35,35.35,35.33,35.34,26500.0,18.3231,18.3231,18.3127,18.3179,26500.0
2010-07-19 12:45:00,35.35,35.36,35.32,35.32,72800.0,18.3231,18.3283,18.3075,18.3075,72800.0
2010-07-19 12:50:00,35.32,35.34,35.31,35.33,24500.0,18.3075,18.3179,18.3024,18.3127,24500.0
2010-07-19 12:55:00,35.33,35.33,35.27,35.27,28600.0,18.3127,18.3127,18.2816,18.2816,28600.0
2010-07-19 13:00:00,35.28,35.28,35.26,35.27,19200.0,18.2868,18.2868,18.2764,18.2816,19200.0
2010-07-19 13:05:00,35.28,35.3,35.27,35.28,34700.0,18.2868,18.2972,18.2816,18.2868,34700.0
2010-07-19 13:10:00,35.28,35.29,35.25,35.26,14700.0,18.2868,18.292,18.2713,18.2764,14700.0
2010-07-19 13:15:00,35.25,35.26,35.25,35.26,8600.0,18.2713,18.2764,18.2713,18.2764,8600.0
2010-07-19 13:20:00,35.26,35.26,35.25,35.26,9000.0,18.2764,18.2764,18.2713,18.2764,9000.0
2010-07-19 13:25:00,35.26,35.26,35.24,35.25,25400.0,18.2764,18.2764,18.2661,18.2713,25400.0
2010-07-19 13:30:00,35.25,35.25,35.24,35.25,9700.0,18.2713,18.2713,18.2661,18.2713,9700.0
2010-07-19 13:35:00,35.25,35.32,35.25,35.32,61600.0,18.2713,18.3075,18.2713,18.3075,61600.0
2010-07-19 13:40:00,35.32,35.33,35.31,35.31,27200.0,18.3075,18.3127,18.3024,18.3024,27200.0
2010-07-19 13:45:00,35.31,35.34,35.31,35.34,61800.0,18.3024,18.3179,18.3024,18.3179,61800.0
2010-07-19 13:50:00,35.34,35.36,35.33,35.34,33000.0,18.3179,18.3283,18.3127,18.3179,33000.0
2010-07-19 13:55:00,35.35,35.36,35.33,35.35,39900.0,18.3231,18.3283,18.3127,18.3231,39900.0
2010-07-19 14:00:00,35.35,35.37,35.33,35.33,54800.0,18.3231,18.3335,18.3127,18.3127,54800.0
2010-07-19 14:05:00,35.33,35.34,35.28,35.31,46400.0,18.3127,18.3179,18.2868,18.3024,46400.0
2010-07-19 14:10:00,35.31,35.37,35.3,35.37,31300.0,18.3024,18.3335,18.2972,18.3335,31300.0
2010-07-19 14:15:00,35.37,35.38,35.36,35.37,42500.0,18.3335,18.3386,18.3283,18.3335,42500.0
2010-07-19 14:20:00,35.38,35.38,35.36,35.37,21300.0,18.3386,18.3386,18.3283,18.3335,21300.0
2010-07-19 14:25:00,35.38,35.38,35.37,35.38,25200.0,18.3386,18.3386,18.3335,18.3386,25200.0
2010-07-19 14:30:00,35.38,35.41,35.37,35.41,49100.0,18.3386,18.3542,18.3335,18.3542,49100.0
2010-07-19 14:35:00,35.41,35.45,35.4,35.45,72600.0,18.3542,18.3749,18.349,18.3749,72600.0
2010-07-19 14:40:00,35.45,35.45,35.43,35.43,36000.0,18.3749,18.3749,18.3646,18.3646,36000.0
2010-07-19 14:45:00,35.44,35.47,35.43,35.46,69200.0,18.3697,18.3853,18.3646,18.3801,69200.0
2010-07-19 14:50:00,35.47,35.49,35.46,35.49,45900.0,18.3853,18.3957,18.3801,18.3957,45900.0
2010-07-19 14:55:00,35.48,35.5,35.48,35.49,200100.0,18.3905,18.4008,18.3905,18.3957,200100.0
2010-07-19 15:00:00,35.48,35.49,35.47,35.48,54600.0,18.3905,18.3957,18.3853,18.3905,54600.0
2010-07-19 15:05:00,35.48,35.5,35.48,35.49,56000.0,18.3905,18.4008,18.3905,18.3957,56000.0
2010-07-19 15:10:00,35.49,35.5,35.48,35.49,43200.0,18.3957,18.4008,18.3905,18.3957,43200.0
2010-07-19 15:15:00,35.49,35.5,35.48,35.48,52300.0,18.3957,18.4008,18.3905,18.3905,52300.0
2010-07-19 15:20:00,35.49,35.49,35.43,35.43,48600.0,18.3957,18.3957,18.3646,18.3646,48600.0
2010-07-19 15:25:00,35.43,35.46,35.42,35.43,69900.0,18.3646,18.3801,18.3594,18.3646,69900.0
2010-07-19 15:30:00,35.43,35.43,35.41,35.41,55900.0,18.3646,18.3646,18.3542,18.3542,55900.0
2010-07-19 15:35:00,35.42,35.42,35.37,35.4,118500.0,18.3594,18.3594,18.3335,18.349,118500.0
2010-07-19 15:40:00,35.4,35.42,35.36,35.42,80600.0,18.349,18.3594,18.3283,18.3594,80600.0
2010-07-19 15:45:00,35.42,35.43,35.4,35.42,104900.0,18.3594,18.3646,18.349,18.3594,104900.0
2010-07-19 15:50:00,35.42,35.43,35.41,35.42,84600.0,18.3594,18.3646,18.3542,18.3594,84600.0
2010-07-19 15:55:00,35.42,35.47,35.41,35.42,325700.0,18.3594,18.3853,18.3542,18.3594,325700.0
2010-07-20 09:30:00,35.17,35.29,35.13,35.27,183300.0,18.2298,18.292,18.2091,18.2816,183300.0
2010-07-20 09:35:00,35.28,35.36,35.24,35.33,102700.0,18.2868,18.3283,18.2661,18.3127,102700.0
2010-07-20 09:40:00,35.34,35.37,35.29,35.33,91100.0,18.3179,18.3335,18.292,18.3127,91100.0
2010-07-20 09:45:00,35.34,35.4,35.33,35.38,108800.0,18.3179,18.349,18.3127,18.3386,108800.0
2010-07-20 09:50:00,35.37,35.38,35.26,35.27,80700.0,18.3335,18.3386,18.2764,18.2816,80700.0
2010-07-20 09:55:00,35.27,35.27,35.21,35.25,48700.0,18.2816,18.2816,18.2505,18.2713,48700.0
2010-07-20 10:00:00,35.25,35.25,35.15,35.15,110200.0,18.2713,18.2713,18.2194,18.2194,110200.0
2010-07-20 10:05:00,35.16,35.2,35.15,35.2,61700.0,18.2246,18.2453,18.2194,18.2453,61700.0
2010-07-20 10:10:00,35.19,35.24,35.18,35.22,38200.0,18.2402,18.2661,18.235,18.2557,38200.0
2010-07-20 10:15:00,35.2,35.26,35.2,35.26,28000.0,18.2453,18.2764,18.2453,18.2764,28000.0
2010-07-20 10:20:00,35.26,35.3,35.25,35.25,51900.0,18.2764,18.2972,18.2713,18.2713,51900.0
2010-07-20 10:25:00,35.25,35.3,35.24,35.28,117100.0,18.2713,18.2972,18.2661,18.2868,117100.0
2010-07-20 10:30:00,35.28,35.28,35.24,35.26,79300.0,18.2868,18.2868,18.2661,18.2764,79300.0
2010-07-20 10:35:00,35.27,35.28,35.21,35.21,99900.0,18.2816,18.2868,18.2505,18.2505,99900.0
2010-07-20 10:40:00,35.21,35.21,35.18,35.19,67300.0,18.2505,18.2505,18.235,18.2402,67300.0
2010-07-20 10:45:00,35.2,35.22,35.17,35.19,80800.0,18.2453,18.2557,18.2298,18.2402,80800.0
2010-07-20 10:50:00,35.19,35.2,35.15,35.15,166200.0,18.2402,18.2453,18.2194,18.2194,166200.0
2010-07-20 10:55:00,35.16,35.22,35.11,35.22,107300.0,18.2246,18.2557,18.1987,18.2557,107300.0
2010-07-20 11:00:00,35.22,35.29,35.21,35.27,48600.0,18.2557,18.292,18.2505,18.2816,48600.0
2010-07-20 11:05:00,35.27,35.31,35.26,35.31,65200.0,18.2816,18.3024,18.2764,18.3024,65200.0
2010-07-20 11:10:00,35.31,35.33,35.26,35.26,56300.0,18.3024,18.3127,18.2764,18.2764,56300.0
2010-07-20 11:15:00,35.27,35.32,35.24,35.31,83500.0,18.2816,18.3075,18.2661,18.3024,83500.0
2010-07-20 11:20:00,35.3,35.34,35.28,35.34,52500.0,18.2972,18.3179,18.2868,18.3179,52500.0
2010-07-20 11:25:00,35.33,35.34,35.3,35.31,25100.0,18.3127,18.3179,18.2972,18.3024,25100.0
2010-07-20 11:30:00,35.3,35.33,35.29,35.3,36000.0,18.2972,18.3127,18.292,18.2972,36000.0
2010-07-20 11:35:00,35.29,35.3,35.24,35.24,35900.0,18.292,18.2972,18.2661,18.2661,35900.0
2010-07-20 11:40:00,35.24,35.26,35.24,35.26,27900.0,18.2661,18.2764,18.2661,18.2764,27900.0
2010-07-20 11:45:00,35.26,35.27,35.23,35.23,25400.0,18.2764,18.2816,18.2609,18.2609,25400.0
2010-07-20 11:50:00,35.24,35.26,35.21,35.25,45100.0,18.2661,18.2764,18.2505,18.2713,45100.0
2010-07-20 11:55:00,35.25,35.27,35.23,35.24,54400.0,18.2713,18.2816,18.2609,18.2661,54400.0
2010-07-20 12:00:00,35.23,35.25,35.21,35.25,28200.0,18.2609,18.2713,18.2505,18.2713,28200.0
2010-07-20 12:05:00,35.25,35.31,35.24,35.31,82200.0,18.2713,18.3024,18.2661,18.3024,82200.0
2010-07-20 12:10:00,35.31,35.35,35.31,35.34,24400.0,18.3024,18.3231,18.3024,18.3179,24400.0
2010-07-20 12:15:00,35.35,35.37,35.34,35.37,25300.0,18.3231,18.3335,18.3179,18.3335,25300.0
2010-07-20 12:20:00,35.36,35.38,35.33,35.34,27700.0,18.3283,18.3386,18.3127,18.3179,27700.0
2010-07-20 12:25:00,35.33,35.35,35.29,35.32,54600.0,18.3127,18.3231,18.292,18.3075,54600.0
2010-07-20 12:30:00,35.31,35.36,35.31,35.31,64000.0,18.3024,18.3283,18.3024,18.3024,64000.0
2010-07-20 12:35:00,35.31,35.33,35.25,35.25,58500.0,18.3024,18.3127,18.2713,18.2713,58500.0
2010-07-20 12:40:00,35.26,35.26,35.23,35.26,19100.0,18.2764,18.2764,18.2609,18.2764,19100.0
2010-07-20 12:45:00,35.25,35.35,35.25,35.33,21400.0,18.2713,18.3231,18.2713,18.3127,21400.0
2010-07-20 12:50:00,35.34,35.34,35.31,35.32,22700.0,18.3179,18.3179,18.3024,18.3075,22700.0
2010-07-20 12:55:00,35.32,35.34,35.31,35.34,10300.0,18.3075,18.3179,18.3024,18.3179,10300.0
2010-07-20 13:00:00,35.33,35.35,35.33,35.35,3300.0,18.3127,18.3231,18.3127,18.3231,3300.0
2010-07-20 13:05:00,35.34,35.37,35.33,35.37,11600.0,18.3179,18.3335,18.3127,18.3335,11600.0
2010-07-20 13:10:00,35.36,35.37,35.35,35.36,9900.0,18.3283,18.3335,18.3231,18.3283,9900.0
2010-07-20 13:15:00,35.36,35.38,35.36,35.38,9400.0,18.3283,18.3386,18.3283,18.3386,9400.0
2010-07-20 13:20:00,35.38,35.4,35.37,35.4,13600.0,18.3386,18.349,18.3335,18.349,13600.0
2010-07-20 13:25:00,35.39,35.4,35.38,35.39,11700.0,18.3438,18.349,18.3386,18.3438,11700.0
2010-07-20 13:30:00,35.39,35.4,35.38,35.38,118700.0,18.3438,18.349,18.3386,18.3386,118700.0
2010-07-20 13:35:00,35.39,35.44,35.39,35.44,30700.0,18.3438,18.3697,18.3438,18.3697,30700.0
2010-07-20 13:40:00,35.43,35.48,35.43,35.47,50300.0,18.3646,18.3905,18.3646,18.3853,50300.0
2010-07-20 13:45:00,35.48,35.48,35.45,35.47,36600.0,18.3905,18.3905,18.3749,18.3853,36600.0
2010-07-20 13:50:00,35.47,35.5,35.46,35.49,165800.0,18.3853,18.4008,18.3801,18.3957,165800.0
2010-07-20 13:55:00,35.5,35.6,35.49,35.59,220100.0,18.4008,18.4527,18.3957,18.4475,220100.0
2010-07-20 14:00:00,35.59,35.59,35.56,35.56,44400.0,18.4475,18.4475,18.4319,18.4319,44400.0
2010-07-20 14:05:00,35.57,35.57,35.54,35.55,17700.0,18.4371,18.4371,18.4216,18.4268,17700.0
2010-07-20 14:10:00,35.55,35.55,35.52,35.53,54300.0,18.4268,18.4268,18.4112,18.4164,54300.0
2010-07-20 14:15:00,35.52,35.56,35.51,35.55,110800.0,18.4112,18.4319,18.406,18.4268,110800.0
2010-07-20 14:20:00,35.55,35.57,35.52,35.54,44600.0,18.4268,18.4371,18.4112,18.4216,44600.0
2010-07-20 14:25:00,35.55,35.58,35.55,35.58,33900.0,18.4268,18.4423,18.4268,18.4423,33900.0
2010-07-20 14:30:00,35.57,35.6,35.56,35.58,25400.0,18.4371,18.4527,18.4319,18.4423,25400.0
2010-07-20 14:35:00,35.58,35.59,35.56,35.58,20500.0,18.4423,18.4475,18.4319,18.4423,20500.0
2010-07-20 14:40:00,35.58,35.62,35.57,35.59,58000.0,18.4423,18.463,18.4371,18.4475,58000.0
2010-07-20 14:45:00,35.59,35.61,35.55,35.61,32900.0,18.4475,18.4579,18.4268,18.4579,32900.0
2010-07-20 14:50:00,35.61,35.63,35.59,35.6,52300.0,18.4579,18.4682,18.4475,18.4527,52300.0
2010-07-20 14:55:00,35.6,35.61,35.58,35.58,63700.0,18.4527,18.4579,18.4423,18.4423,63700.0
2010-07-20 15:00:00,35.58,35.66,35.58,35.63,386200.0,18.4423,18.4838,18.4423,18.4682,386200.0
2010-07-20 15:05:00,35.64,35.68,35.63,35.67,177500.0,18.4734,18.4941,18.4682,18.489,177500.0
2010-07-20 15:10:00,35.66,35.7,35.63,35.67,254000.0,18.4838,18.5045,18.4682,18.489,254000.0
2010-07-20 15:15:00,35.68,35.74,35.66,35.72,195400.0,18.4941,18.5252,18.4838,18.5149,195400.0
2010-07-20 15:20:00,35.72,35.75,35.72,35.75,218700.0,18.5149,18.5304,18.5149,18.5304,218700.0
2010-07-20 15:25:00,35.74,35.79,35.72,35.73,94100.0,18.5252,18.5512,18.5149,18.5201,94100.0
2010-07-20 15:30:00,35.72,35.8,35.72,35.76,113400.0,18.5149,18.5563,18.5149,18.5356,113400.0
2010-07-20 15:35:00,35.77,35.79,35.73,35.74,178700.0,18.5408,18.5512,18.5201,18.5252,178700.0
2010-07-20 15:40:00,35.74,35.76,35.73,35.74,108300.0,18.5252,18.5356,18.5201,18.5252,108300.0
2010-07-20 15:45:00,35.75,35.79,35.74,35.79,160600.0,18.5304,18.5512,18.5252,18.5512,160600.0
2010-07-20 15:50:00,35.79,35.8,35.75,35.79,153500.0,18.5512,18.5563,18.5304,18.5512,153500.0
2010-07-20 15:55:00,35.79,35.84,35.77,35.82,293600.0,18.5512,18.5771,18.5408,18.5667,293600.0
2010-07-21 09:30:00,35.78,35.78,35.48,35.51,178200.0,18.546,18.546,18.3905,18.406,178200.0
2010-07-21 09:35:00,35.53,35.65,35.48,35.56,81400.0,18.4164,18.4786,18.3905,18.4319,81400.0
2010-07-21 09:40:00,35.56,35.67,35.54,35.64,49800.0,18.4319,18.489,18.4216,18.4734,49800.0
2010-07-21 09:45:00,35.63,35.67,35.6,35.66,63500.0,18.4682,18.489,18.4527,18.4838,63500.0
2010-07-21 09:50:00,35.65,35.66,35.56,35.56,47400.0,18.4786,18.4838,18.4319,18.4319,47400.0
2010-07-21 09:55:00,35.56,35.67,35.56,35.63,35500.0,18.4319,18.489,18.4319,18.4682,35500.0
2010-07-21 10:00:00,35.63,35.65,35.61,35.65,29500.0,18.4682,18.4786,18.4579,18.4786,29500.0
2010-07-21 10:05:00,35.64,35.67,35.58,35.58,66200.0,18.4734,18.489,18.4423,18.4423,66200.0
2010-07-21 10:10:00,35.58,35.6,35.57,35.58,26700.0,18.4423,18.4527,18.4371,18.4423,26700.0
2010-07-21 10:15:00,35.58,35.58,35.53,35.56,38600.0,18.4423,18.4423,18.4164,18.4319,38600.0
2010-07-21 10:20:00,35.57,35.62,35.5,35.62,89600.0,18.4371,18.463,18.4008,18.463,89600.0
2010-07-21 10:25:00,35.62,35.63,35.56,35.57,86700.0,18.463,18.4682,18.4319,18.4371,86700.0
2010-07-21 10:30:00,35.56,35.6,35.55,35.59,55100.0,18.4319,18.4527,18.4268,18.4475,55100.0
2010-07-21 10:35:00,35.6,35.63,35.58,35.61,55700.0,18.4527,18.4682,18.4423,18.4579,55700.0
2010-07-21 10:40:00,35.61,35.66,35.61,35.66,58500.0,18.4579,18.4838,18.4579,18.4838,58500.0
2010-07-21 10:45:00,35.66,35.68,35.62,35.63,74400.0,18.4838,18.4941,18.463,18.4682,74400.0
2010-07-21 10:50:00,35.63,35.63,35.52,35.53,49200.0,18.4682,18.4682,18.4112,18.4164,49200.0
2010-07-21 10:55:00,35.53,35.54,35.5,35.54,57400.0,18.4164,18.4216,18.4008,18.4216,57400.0
2010-07-21 11:00:00,35.53,35.61,35.53,35.61,21000.0,18.4164,18.4579,18.4164,18.4579,21000.0
2010-07-21 11:05:00,35.61,35.61,35.57,35.58,25500.0,18.4579,18.4579,18.4371,18.4423,25500.0
2010-07-21 11:10:00,35.57,35.63,35.56,35.57,68800.0,18.4371,18.4682,18.4319,18.4371,68800.0
2010-07-21 11:15:00,35.57,35.58,35.56,35.56,8700.0,18.4371,18.4423,18.4319,18.4319,8700.0
2010-07-21 11:20:00,35.57,35.61,35.56,35.61,31000.0,18.4371,18.4579,18.4319,18.4579,31000.0
2010-07-21 11:25:00,35.61,35.63,35.59,35.61,48800.0,18.4579,18.4682,18.4475,18.4579,48800.0
2010-07-21 11:30:00,35.6,35.62,35.6,35.61,13900.0,18.4527,18.463,18.4527,18.4579,13900.0
2010-07-21 11:35:00,35.61,35.68,35.61,35.66,17400.0,18.4579,18.4941,18.4579,18.4838,17400.0
2010-07-21 11:40:00,35.66,35.66,35.62,35.64,21200.0,18.4838,18.4838,18.463,18.4734,21200.0
2010-07-21 11:45:00,35.65,35.68,35.64,35.64,41100.0,18.4786,18.4941,18.4734,18.4734,41100.0
2010-07-21 11:50:00,35.64,35.65,35.63,35.63,13000.0,18.4734,18.4786,18.4682,18.4682,13000.0
2010-07-21 11:55:00,35.64,35.64,35.61,35.64,19500.0,18.4734,18.4734,18.4579,18.4734,19500.0
2010-07-21 12:00:00,35.63,35.67,35.62,35.65,34000.0,18.4682,18.489,18.463,18.4786,34000.0
2010-07-21 12:05:00,35.65,35.67,35.65,35.66,15600.0,18.4786,18.489,18.4786,18.4838,15600.0
2010-07-21 12:10:00,35.66,35.69,35.66,35.69,22900.0,18.4838,18.4993,18.4838,18.4993,22900.0
2010-07-21 12:15:00,35.68,35.68,35.66,35.66,12000.0,18.4941,18.4941,18.4838,18.4838,12000.0
2010-07-21 12:20:00,35.66,35.67,35.64,35.65,5600.0,18.4838,18.489,18.4734,18.4786,5600.0
2010-07-21 12:25:00,35.64,35.66,35.63,35.65,17000.0,18.4734,18.4838,18.4682,18.4786,17000.0
2010-07-21 12:30:00,35.65,35.66,35.63,35.64,14800.0,18.4786,18.4838,18.4682,18.4734,14800.0
2010-07-21 12:35:00,35.64,35.65,35.63,35.63,21500.0,18.4734,18.4786,18.4682,18.4682,21500.0
2010-07-21 12:40:00,35.63,35.66,35.63,35.63,18300.0,18.4682,18.4838,18.4682,18.4682,18300.0
2010-07-21 12:45:00,35.63,35.64,35.61,35.61,30000.0,18.4682,18.4734,18.4579,18.4579,30000.0
2010-07-21 12:50:00,35.61,35.61,35.56,35.58,53300.0,18.4579,18.4579,18.4319,18.4423,53300.0
2010-07-21 12:55:00,35.59,35.62,35.57,35.57,83600.0,18.4475,18.463,18.4371,18.4371,83600.0
2010-07-21 13:00:00,35.57,35.58,35.56,35.57,12700.0,18.4371,18.4423,18.4319,18.4371,12700.0
2010-07-21 13:05:00,35.57,35.58,35.56,35.56,20900.0,18.4371,18.4423,18.4319,18.4319,20900.0
2010-07-21 13:10:00,35.56,35.57,35.56,35.56,3000.0,18.4319,18.4371,18.4319,18.4319,3000.0
2010-07-21 13:15:00,35.56,35.57,35.54,35.56,17800.0,18.4319,18.4371,18.4216,18.4319,17800.0
2010-07-21 13:20:00,35.56,35.57,35.55,35.57,18600.0,18.4319,18.4371,18.4268,18.4371,18600.0
2010-07-21 13:25:00,35.56,35.56,35.54,35.55,17900.0,18.4319,18.4319,18.4216,18.4268,17900.0
2010-07-21 13:30:00,35.55,35.59,35.55,35.58,31100.0,18.4268,18.4475,18.4268,18.4423,31100.0
2010-07-21 13:35:00,35.58,35.6,35.56,35.58,40300.0,18.4423,18.4527,18.4319,18.4423,40300.0
2010-07-21 13:40:00,35.58,35.59,35.57,35.57,34800.0,18.4423,18.4475,18.4371,18.4371,34800.0
2010-07-21 13:45:00,35.56,35.6,35.53,35.6,54200.0,18.4319,18.4527,18.4164,18.4527,54200.0
2010-07-21 13:50:00,35.59,35.64,35.59,35.63,18200.0,18.4475,18.4734,18.4475,18.4682,18200.0
2010-07-21 13:55:00,35.62,35.63,35.6,35.61,17900.0,18.463,18.4682,18.4527,18.4579,17900.0
2010-07-21 14:00:00,35.6,35.64,35.55,35.57,72100.0,18.4527,18.4734,18.4268,18.4371,72100.0
2010-07-21 14:05:00,35.56,35.57,35.5,35.5,54500.0,18.4319,18.4371,18.4008,18.4008,54500.0
2010-07-21 14:10:00,35.5,35.5,35.42,35.43,107400.0,18.4008,18.4008,18.3594,18.3646,107400.0
2010-07-21 14:15:00,35.43,35.44,35.4,35.42,64500.0,18.3646,18.3697,18.349,18.3594,64500.0
2010-07-21 14:20:00,35.42,35.42,35.37,35.39,104100.0,18.3594,18.3594,18.3335,18.3438,104100.0
2010-07-21 14:25:00,35.38,35.42,35.37,35.37,59900.0,18.3386,18.3594,18.3335,18.3335,59900.0
2010-07-21 14:30:00,35.37,35.38,35.3,35.31,75600.0,18.3335,18.3386,18.2972,18.3024,75600.0
2010-07-21 14:35:00,35.32,35.35,35.29,35.35,76000.0,18.3075,18.3231,18.292,18.3231,76000.0
2010-07-21 14:40:00,35.34,35.37,35.32,35.34,45900.0,18.3179,18.3335,18.3075,18.3179,45900.0
2010-07-21 14:45:00,35.33,35.37,35.33,35.36,66000.0,18.3127,18.3335,18.3127,18.3283,66000.0
2010-07-21 14:50:00,35.35,35.37,35.27,35.27,104100.0,18.3231,18.3335,18.2816,18.2816,104100.0
2010-07-21 14:55:00,35.28,35.31,35.25,35.28,86500.0,18.2868,18.3024,18.2713,18.2868,86500.0
2010-07-21 15:00:00,35.28,35.29,35.22,35.26,42300.0,18.2868,18.292,18.2557,18.2764,42300.0
2010-07-21 15:05:00,35.26,35.28,35.25,35.27,52800.0,18.2764,18.2868,18.2713,18.2816,52800.0
2010-07-21 15:10:00,35.27,35.32,35.26,35.32,72500.0,18.2816,18.3075,18.2764,18.3075,72500.0
2010-07-21 15:15:00,35.32,35.34,35.29,35.29,143500.0,18.3075,18.3179,18.292,18.292,143500.0
2010-07-21 15:20:00,35.29,35.33,35.26,35.32,78900.0,18.292,18.3127,18.2764,18.3075,78900.0
2010-07-21 15:25:00,35.31,35.34,35.3,35.33,67700.0,18.3024,18.3179,18.2972,18.3127,67700.0
2010-07-21 15:30:00,35.32,35.37,35.29,35.32,73000.0,18.3075,18.3335,18.292,18.3075,73000.0
2010-07-21 15:35:00,35.33,35.35,35.27,35.27,75000.0,18.3127,18.3231,18.2816,18.2816,75000.0
2010-07-21 15:40:00,35.27,35.31,35.26,35.31,128000.0,18.2816,18.3024,18.2764,18.3024,128000.0
2010-07-21 15:45:00,35.32,35.38,35.32,35.35,127400.0,18.3075,18.3386,18.3075,18.3231,127400.0
2010-07-21 15:50:00,35.35,35.4,35.32,35.32,112000.0,18.3231,18.349,18.3075,18.3075,112000.0
2010-07-21 15:55:00,35.33,35.37,35.31,35.36,215600.0,18.3127,18.3335,18.3024,18.3283,215600.0
2010-07-22 09:30:00,35.57,35.57,35.37,35.46,85700.0,18.4371,18.4371,18.3335,18.3801,85700.0
2010-07-22 09:35:00,35.45,35.51,35.43,35.51,64700.0,18.3749,18.406,18.3646,18.406,64700.0
2010-07-22 09:40:00,35.51,35.57,35.5,35.53,83600.0,18.406,18.4371,18.4008,18.4164,83600.0
2010-07-22 09:45:00,35.53,35.71,35.53,35.7,98500.0,18.4164,18.5097,18.4164,18.5045,98500.0
2010-07-22 09:50:00,35.7,35.74,35.65,35.74,76500.0,18.5045,18.5252,18.4786,18.5252,76500.0
2010-07-22 09:55:00,35.74,35.75,35.69,35.74,90100.0,18.5252,18.5304,18.4993,18.5252,90100.0
2010-07-22 10:00:00,35.74,35.81,35.72,35.8,144600.0,18.5252,18.5615,18.5149,18.5563,144600.0
2010-07-22 10:05:00,35.8,35.81,35.77,35.79,119100.0,18.5563,18.5615,18.5408,18.5512,119100.0
2010-07-22 10:10:00,35.79,35.81,35.73,35.74,64700.0,18.5512,18.5615,18.5201,18.5252,64700.0
2010-07-22 10:15:00,35.75,35.77,35.73,35.76,46500.0,18.5304,18.5408,18.5201,18.5356,46500.0
2010-07-22 10:20:00,35.75,35.81,35.75,35.79,58800.0,18.5304,18.5615,18.5304,18.5512,58800.0
2010-07-22 10:25:00,35.78,35.8,35.77,35.78,45700.0,18.546,18.5563,18.5408,18.546,45700.0
2010-07-22 10:30:00,35.78,35.79,35.71,35.71,59900.0,18.546,18.5512,18.5097,18.5097,59900.0
2010-07-22 10:35:00,35.71,35.72,35.69,35.71,30800.0,18.5097,18.5149,18.4993,18.5097,30800.0
2010-07-22 10:40:00,35.71,35.8,35.7,35.78,73400.0,18.5097,18.5563,18.5045,18.546,73400.0
2010-07-22 10:45:00,35.78,35.78,35.75,35.76,17000.0,18.546,18.546,18.5304,18.5356,17000.0
2010-07-22 10:50:00,35.76,35.78,35.73,35.78,44700.0,18.5356,18.546,18.5201,18.546,44700.0
2010-07-22 10:55:00,35.77,35.79,35.76,35.77,25500.0,18.5408,18.5512,18.5356,18.5408,25500.0
2010-07-22 11:00:00,35.77,35.78,35.71,35.72,21500.0,18.5408,18.546,18.5097,18.5149,21500.0
2010-07-22 11:05:00,35.72,35.75,35.71,35.74,35900.0,18.5149,18.5304,18.5097,18.5252,35900.0
2010-07-22 11:10:00,35.73,35.79,35.73,35.79,22300.0,18.5201,18.5512,18.5201,18.5512,22300.0
2010-07-22 11:15:00,35.79,35.81,35.78,35.81,50400.0,18.5512,18.5615,18.546,18.5615,50400.0
2010-07-22 11:20:00,35.8,35.81,35.78,35.79,34000.0,18.5563,18.5615,18.546,18.5512,34000.0
2010-07-22 11:25:00,35.8,35.82,35.79,35.81,32800.0,18.5563,18.5667,18.5512,18.5615,32800.0
2010-07-22 11:30:00,35.8,35.82,35.76,35.77,37700.0,18.5563,18.5667,18.5356,18.5408,37700.0
2010-07-22 11:35:00,35.76,35.77,35.67,35.67,33000.0,18.5356,18.5408,18.489,18.489,33000.0
2010-07-22 11:40:00,35.67,35.68,35.64,35.64,21200.0,18.489,18.4941,18.4734,18.4734,21200.0
2010-07-22 11:45:00,35.65,35.71,35.63,35.71,35900.0,18.4786,18.5097,18.4682,18.5097,35900.0
2010-07-22 11:50:00,35.71,35.73,35.7,35.72,38000.0,18.5097,18.5201,18.5045,18.5149,38000.0
2010-07-22 11:55:00,35.73,35.75,35.7,35.75,36400.0,18.5201,18.5304,18.5045,18.5304,36400.0
2010-07-22 12:00:00,35.74,35.79,35.73,35.79,33800.0,18.5252,18.5512,18.5201,18.5512,33800.0
2010-07-22 12:05:00,35.78,35.78,35.74,35.75,85700.0,18.546,18.546,18.5252,18.5304,85700.0
2010-07-22 12:10:00,35.74,35.74,35.71,35.72,12600.0,18.5252,18.5252,18.5097,18.5149,12600.0
2010-07-22 12:15:00,35.72,35.74,35.71,35.72,20700.0,18.5149,18.5252,18.5097,18.5149,20700.0
2010-07-22 12:20:00,35.73,35.77,35.7,35.71,26600.0,18.5201,18.5408,18.5045,18.5097,26600.0
2010-07-22 12:25:00,35.7,35.72,35.69,35.7,31800.0,18.5045,18.5149,18.4993,18.5045,31800.0
2010-07-22 12:30:00,35.7,35.71,35.69,35.7,15500.0,18.5045,18.5097,18.4993,18.5045,15500.0
2010-07-22 12:35:00,35.71,35.77,35.71,35.76,36100.0,18.5097,18.5408,18.5097,18.5356,36100.0
2010-07-22 12:40:00,35.76,35.78,35.76,35.77,20300.0,18.5356,18.546,18.5356,18.5408,20300.0
2010-07-22 12:45:00,35.77,35.77,35.73,35.74,21100.0,18.5408,18.5408,18.5201,18.5252,21100.0
2010-07-22 12:50:00,35.74,35.74,35.72,35.73,30400.0,18.5252,18.5252,18.5149,18.5201,30400.0
2010-07-22 12:55:00,35.73,35.75,35.73,35.74,28900.0,18.5201,18.5304,18.5201,18.5252,28900.0
2010-07-22 13:00:00,35.74,35.75,35.73,35.73,10600.0,18.5252,18.5304,18.5201,18.5201,10600.0
2010-07-22 13:05:00,35.73,35.75,35.73,35.74,12500.0,18.5201,18.5304,18.5201,18.5252,12500.0
2010-07-22 13:10:00,35.74,35.77,35.73,35.77,25500.0,18.5252,18.5408,18.5201,18.5408,25500.0
2010-07-22 13:15:00,35.77,35.79,35.76,35.78,19300.0,18.5408,18.5512,18.5356,18.546,19300.0
2010-07-22 13:20:00,35.78,35.79,35.78,35.79,5800.0,18.546,18.5512,18.546,18.5512,5800.0
2010-07-22 13:25:00,35.79,35.79,35.75,35.77,21400.0,18.5512,18.5512,18.5304,18.5408,21400.0
2010-07-22 13:30:00,35.77,35.77,35.75,35.75,20400.0,18.5408,18.5408,18.5304,18.5304,20400.0
2010-07-22 13:35:00,35.75,35.77,35.74,35.75,13600.0,18.5304,18.5408,18.5252,18.5304,13600.0
2010-07-22 13:40:00,35.75,35.76,35.75,35.75,10300.0,18.5304,18.5356,18.5304,18.5304,10300.0
2010-07-22 13:45:00,35.75,35.77,35.75,35.77,12900.0,18.5304,18.5408,18.5304,18.5408,12900.0
2010-07-22 13:50:00,35.77,35.78,35.74,35.75,44700.0,18.5408,18.546,18.5252,18.5304,44700.0
2010-07-22 13:55:00,35.76,35.76,35.72,35.73,24900.0,18.5356,18.5356,18.5149,18.5201,24900.0
2010-07-22 14:00:00,35.73,35.75,35.72,35.75,24100.0,18.5201,18.5304,18.5149,18.5304,24100.0
2010-07-22 14:05:00,35.74,35.8,35.74,35.8,41800.0,18.5252,18.5563,18.5252,18.5563,41800.0
2010-07-22 14:10:00,35.8,35.82,35.79,35.81,35000.0,18.5563,18.5667,18.5512,18.5615,35000.0
2010-07-22 14:15:00,35.8,35.82,35.77,35.77,32400.0,18.5563,18.5667,18.5408,18.5408,32400.0
2010-07-22 14:20:00,35.78,35.79,35.72,35.74,36000.0,18.546,18.5512,18.5149,18.5252,36000.0
2010-07-22 14:25:00,35.74,35.84,35.74,35.84,38700.0,18.5252,18.5771,18.5252,18.5771,38700.0
2010-07-22 14:30:00,35.83,35.83,35.76,35.77,23700.0,18.5719,18.5719,18.5356,18.5408,23700.0
2010-07-22 14:35:00,35.76,35.79,35.75,35.76,22700.0,18.5356,18.5512,18.5304,18.5356,22700.0
2010-07-22 14:40:00,35.77,35.77,35.74,35.74,20500.0,18.5408,18.5408,18.5252,18.5252,20500.0
2010-07-22 14:45:00,35.74,35.76,35.72,35.75,32700.0,18.5252,18.5356,18.5149,18.5304,32700.0
2010-07-22 14:50:00,35.75,35.75,35.74,35.74,12100.0,18.5304,18.5304,18.5252,18.5252,12100.0
2010-07-22 14:55:00,35.75,35.75,35.73,35.74,24200.0,18.5304,18.5304,18.5201,18.5252,24200.0
2010-07-22 15:00:00,35.74,35.74,35.72,35.73,40600.0,18.5252,18.5252,18.5149,18.5201,40600.0
2010-07-22 15:05:00,35.72,35.72,35.68,35.68,26000.0,18.5149,18.5149,18.4941,18.4941,26000.0
2010-07-22 15:10:00,35.68,35.69,35.68,35.68,22100.0,18.4941,18.4993,18.4941,18.4941,22100.0
2010-07-22 15:15:00,35.68,35.75,35.68,35.73,65700.0,18.4941,18.5304,18.4941,18.5201,65700.0
2010-07-22 15:20:00,35.74,35.75,35.7,35.7,60900.0,18.5252,18.5304,18.5045,18.5045,60900.0
2010-07-22 15:25:00,35.7,35.71,35.68,35.68,36100.0,18.5045,18.5097,18.4941,18.4941,36100.0
2010-07-22 15:30:00,35.69,35.71,35.63,35.64,205600.0,18.4993,18.5097,18.4682,18.4734,205600.0
2010-07-22 15:35:00,35.65,35.65,35.49,35.52,155200.0,18.4786,18.4786,18.3957,18.4112,155200.0
2010-07-22 15:40:00,35.52,35.57,35.5,35.55,107800.0,18.4112,18.4371,18.4008,18.4268,107800.0
2010-07-22 15:45:00,35.55,35.64,35.55,35.63,135400.0,18.4268,18.4734,18.4268,18.4682,135400.0
2010-07-22 15:50:00,35.63,35.63,35.57,35.6,112000.0,18.4682,18.4682,18.4371,18.4527,112000.0
2010-07-22 15:55:00,35.61,35.68,35.61,35.66,205900.0,18.4579,18.4941,18.4579,18.4838,205900.0
2010-07-23 09:30:00,35.58,35.67,35.49,35.49,45500.0,18.4423,18.489,18.3957,18.3957,45500.0
2010-07-23 09:35:00,35.5,35.69,35.5,35.63,32200.0,18.4008,18.4993,18.4008,18.4682,32200.0
2010-07-23 09:40:00,35.64,35.72,35.64,35.69,28300.0,18.4734,18.5149,18.4734,18.4993,28300.0
2010-07-23 09:45:00,35.7,35.76,35.7,35.72,43800.0,18.5045,18.5356,18.5045,18.5149,43800.0
2010-07-23 09:50:00,35.73,35.74,35.68,35.68,34200.0,18.5201,18.5252,18.4941,18.4941,34200.0
2010-07-23 09:55:00,35.69,35.75,35.69,35.72,54800.0,18.4993,18.5304,18.4993,18.5149,54800.0
2010-07-23 10:00:00,35.72,35.76,35.71,35.71,84600.0,18.5149,18.5356,18.5097,18.5097,84600.0
2010-07-23 10:05:00,35.71,35.72,35.63,35.65,49300.0,18.5097,18.5149,18.4682,18.4786,49300.0
2010-07-23 10:10:00,35.65,35.72,35.64,35.71,23700.0,18.4786,18.5149,18.4734,18.5097,23700.0
2010-07-23 10:15:00,35.7,35.72,35.68,35.7,18300.0,18.5045,18.5149,18.4941,18.5045,18300.0
2010-07-23 10:20:00,35.7,35.71,35.61,35.63,38700.0,18.5045,18.5097,18.4579,18.4682,38700.0
2010-07-23 10:25:00,35.64,35.67,35.64,35.66,21800.0,18.4734,18.489,18.4734,18.4838,21800.0
2010-07-23 10:30:00,35.66,35.68,35.66,35.67,19000.0,18.4838,18.4941,18.4838,18.489,19000.0
2010-07-23 10:35:00,35.66,35.67,35.64,35.65,15900.0,18.4838,18.489,18.4734,18.4786,15900.0
2010-07-23 10:40:00,35.64,35.65,35.56,35.58,48000.0,18.4734,18.4786,18.4319,18.4423,48000.0
2010-07-23 10:45:00,35.58,35.63,35.58,35.62,22900.0,18.4423,18.4682,18.4423,18.463,22900.0
2010-07-23 10:50:00,35.62,35.62,35.6,35.61,22600.0,18.463,18.463,18.4527,18.4579,22600.0
2010-07-23 10:55:00,35.6,35.65,35.6,35.64,23100.0,18.4527,18.4786,18.4527,18.4734,23100.0
2010-07-23 11:00:00,35.65,35.72,35.64,35.71,38300.0,18.4786,18.5149,18.4734,18.5097,38300.0
2010-07-23 11:05:00,35.72,35.78,35.72,35.78,34100.0,18.5149,18.546,18.5149,18.546,34100.0
2010-07-23 11:10:00,35.78,35.8,35.77,35.78,17100.0,18.546,18.5563,18.5408,18.546,17100.0
2010-07-23 11:15:00,35.79,35.81,35.77,35.77,30900.0,18.5512,18.5615,18.5408,18.5408,30900.0
2010-07-23 11:20:00,35.78,35.81,35.76,35.76,54300.0,18.546,18.5615,18.5356,18.5356,54300.0
2010-07-23 11:25:00,35.77,35.81,35.74,35.8,27600.0,18.5408,18.5615,18.5252,18.5563,27600.0
2010-07-23 11:30:00,35.81,35.81,35.78,35.79,30400.0,18.5615,18.5615,18.546,18.5512,30400.0
2010-07-23 11:35:00,35.78,35.8,35.78,35.78,20100.0,18.546,18.5563,18.546,18.546,20100.0
2010-07-23 11:40:00,35.78,35.79,35.73,35.74,41000.0,18.546,18.5512,18.5201,18.5252,41000.0
2010-07-23 11:45:00,35.74,35.77,35.73,35.77,18000.0,18.5252,18.5408,18.5201,18.5408,18000.0
2010-07-23 11:50:00,35.77,35.82,35.77,35.81,19400.0,18.5408,18.5667,18.5408,18.5615,19400.0
2010-07-23 11:55:00,35.82,35.83,35.75,35.8,23200.0,18.5667,18.5719,18.5304,18.5563,23200.0
2010-07-23 12:00:00,35.81,35.84,35.73,35.73,82800.0,18.5615,18.5771,18.5201,18.5201,82800.0
2010-07-23 12:05:00,35.74,35.78,35.73,35.75,53500.0,18.5252,18.546,18.5201,18.5304,53500.0
2010-07-23 12:10:00,35.74,35.77,35.71,35.75,57900.0,18.5252,18.5408,18.5097,18.5304,57900.0
2010-07-23 12:15:00,35.75,35.76,35.71,35.73,31500.0,18.5304,18.5356,18.5097,18.5201,31500.0
2010-07-23 12:20:00,35.73,35.73,35.68,35.69,27800.0,18.5201,18.5201,18.4941,18.4993,27800.0
2010-07-23 12:25:00,35.7,35.71,35.68,35.68,13000.0,18.5045,18.5097,18.4941,18.4941,13000.0
2010-07-23 12:30:00,35.68,35.68,35.62,35.64,27300.0,18.4941,18.4941,18.463,18.4734,27300.0
2010-07-23 12:35:00,35.66,35.66,35.61,35.62,14600.0,18.4838,18.4838,18.4579,18.463,14600.0
2010-07-23 12:40:00,35.62,35.62,35.59,35.6,34800.0,18.463,18.463,18.4475,18.4527,34800.0
2010-07-23 12:45:00,35.6,35.61,35.59,35.6,53500.0,18.4527,18.4579,18.4475,18.4527,53500.0
2010-07-23 12:50:00,35.6,35.6,35.57,35.57,29000.0,18.4527,18.4527,18.4371,18.4371,29000.0
2010-07-23 12:55:00,35.57,35.6,35.55,35.6,23700.0,18.4371,18.4527,18.4268,18.4527,23700.0
2010-07-23 13:00:00,35.61,35.64,35.61,35.61,35700.0,18.4579,18.4734,18.4579,18.4579,35700.0
2010-07-23 13:05:00,35.62,35.62,35.58,35.58,32700.0,18.463,18.463,18.4423,18.4423,32700.0
2010-07-23 13:10:00,35.58,35.6,35.56,35.59,38900.0,18.4423,18.4527,18.4319,18.4475,38900.0
2010-07-23 13:15:00,35.59,35.64,35.58,35.6,48800.0,18.4475,18.4734,18.4423,18.4527,48800.0
2010-07-23 13:20:00,35.6,35.73,35.6,35.72,58800.0,18.4527,18.5201,18.4527,18.5149,58800.0
2010-07-23 13:25:00,35.72,35.78,35.68,35.73,90500.0,18.5149,18.546,18.4941,18.5201,90500.0
2010-07-23 13:30:00,35.73,35.84,35.71,35.75,50500.0,18.5201,18.5771,18.5097,18.5304,50500.0
2010-07-23 13:35:00,35.75,35.76,35.72,35.75,24100.0,18.5304,18.5356,18.5149,18.5304,24100.0
2010-07-23 13:40:00,35.75,35.81,35.75,35.8,18500.0,18.5304,18.5615,18.5304,18.5563,18500.0
2010-07-23 13:45:00,35.79,35.8,35.77,35.8,23000.0,18.5512,18.5563,18.5408,18.5563,23000.0
2010-07-23 13:50:00,35.79,35.83,35.78,35.81,27000.0,18.5512,18.5719,18.546,18.5615,27000.0
2010-07-23 13:55:00,35.81,35.84,35.81,35.84,25600.0,18.5615,18.5771,18.5615,18.5771,25600.0
2010-07-23 14:00:00,35.84,35.88,35.82,35.87,78000.0,18.5771,18.5978,18.5667,18.5926,78000.0
2010-07-23 14:05:00,35.86,35.9,35.86,35.86,42300.0,18.5874,18.6082,18.5874,18.5874,42300.0
2010-07-23 14:10:00,35.86,35.87,35.81,35.83,15300.0,18.5874,18.5926,18.5615,18.5719,15300.0
2010-07-23 14:15:00,35.83,35.84,35.8,35.8,16700.0,18.5719,18.5771,18.5563,18.5563,16700.0
2010-07-23 14:20:00,35.8,35.81,35.75,35.81,17900.0,18.5563,18.5615,18.5304,18.5615,17900.0
2010-07-23 14:25:00,35.81,35.82,35.8,35.81,13000.0,18.5615,18.5667,18.5563,18.5615,13000.0
2010-07-23 14:30:00,35.81,35.83,35.8,35.8,19700.0,18.5615,18.5719,18.5563,18.5563,19700.0
2010-07-23 14:35:00,35.8,35.8,35.79,35.79,9200.0,18.5563,18.5563,18.5512,18.5512,9200.0
2010-07-23 14:40:00,35.8,35.85,35.8,35.84,30400.0,18.5563,18.5823,18.5563,18.5771,30400.0
2010-07-23 14:45:00,35.85,35.85,35.82,35.84,17300.0,18.5823,18.5823,18.5667,18.5771,17300.0
2010-07-23 14:50:00,35.84,35.89,35.84,35.89,29500.0,18.5771,18.603,18.5771,18.603,29500.0
2010-07-23 14:55:00,35.9,35.9,35.85,35.86,33500.0,18.6082,18.6082,18.5823,18.5874,33500.0
2010-07-23 15:00:00,35.86,35.86,35.83,35.83,40200.0,18.5874,18.5874,18.5719,18.5719,40200.0
2010-07-23 15:05:00,35.83,35.85,35.82,35.85,24100.0,18.5719,18.5823,18.5667,18.5823,24100.0
2010-07-23 15:10:00,35.85,35.87,35.8,35.81,27500.0,18.5823,18.5926,18.5563,18.5615,27500.0
2010-07-23 15:15:00,35.8,35.84,35.78,35.84,38600.0,18.5563,18.5771,18.546,18.5771,38600.0
2010-07-23 15:20:00,35.83,35.85,35.82,35.84,26400.0,18.5719,18.5823,18.5667,18.5771,26400.0
2010-07-23 15:25:00,35.84,35.85,35.78,35.81,49600.0,18.5771,18.5823,18.546,18.5615,49600.0
2010-07-23 15:30:00,35.8,35.86,35.79,35.85,56900.0,18.5563,18.5874,18.5512,18.5823,56900.0
2010-07-23 15:35:00,35.86,35.87,35.77,35.78,73400.0,18.5874,18.5926,18.5408,18.546,73400.0
2010-07-23 15:40:00,35.79,35.79,35.72,35.74,75900.0,18.5512,18.5512,18.5149,18.5252,75900.0
2010-07-23 15:45:00,35.74,35.81,35.74,35.79,85700.0,18.5252,18.5615,18.5252,18.5512,85700.0
2010-07-23 15:50:00,35.78,35.83,35.78,35.82,66100.0,18.546,18.5719,18.546,18.5667,66100.0
2010-07-23 15:55:00,35.82,35.9,35.82,35.9,175100.0,18.5667,18.6082,18.5667,18.6082,175100.0
2010-07-26 09:30:00,35.69,35.84,35.69,35.79,58300.0,18.4993,18.5771,18.4993,18.5512,58300.0
2010-07-26 09:35:00,35.8,35.93,35.79,35.92,57900.0,18.5563,18.6237,18.5512,18.6185,57900.0
2010-07-26 09:40:00,35.9,35.9,35.83,35.87,22800.0,18.6082,18.6082,18.5719,18.5926,22800.0
2010-07-26 09:45:00,35.89,35.94,35.87,35.93,22200.0,18.603,18.6289,18.5926,18.6237,22200.0
2010-07-26 09:50:00,35.92,35.92,35.83,35.87,28100.0,18.6185,18.6185,18.5719,18.5926,28100.0
2010-07-26 09:55:00,35.89,35.92,35.87,35.92,19400.0,18.603,18.6185,18.5926,18.6185,19400.0
2010-07-26 10:00:00,35.92,35.98,35.92,35.97,61400.0,18.6185,18.6496,18.6185,18.6445,61400.0
2010-07-26 10:05:00,35.97,35.98,35.95,35.97,23200.0,18.6445,18.6496,18.6341,18.6445,23200.0
2010-07-26 10:10:00,35.96,35.98,35.96,35.98,22800.0,18.6393,18.6496,18.6393,18.6496,22800.0
2010-07-26 10:15:00,35.98,36.0,35.97,35.98,138100.0,18.6496,18.66,18.6445,18.6496,138100.0
2010-07-26 10:20:00,35.99,36.0,35.98,35.99,101900.0,18.6548,18.66,18.6496,18.6548,101900.0
2010-07-26 10:25:00,36.0,36.0,35.96,35.96,27000.0,18.66,18.66,18.6393,18.6393,27000.0
2010-07-26 10:30:00,35.96,35.96,35.93,35.96,21200.0,18.6393,18.6393,18.6237,18.6393,21200.0
2010-07-26 10:35:00,35.95,35.99,35.95,35.99,18200.0,18.6341,18.6548,18.6341,18.6548,18200.0
2010-07-26 10:40:00,35.99,35.99,35.98,35.98,28500.0,18.6548,18.6548,18.6496,18.6496,28500.0
2010-07-26 10:45:00,35.99,35.99,35.98,35.99,14700.0,18.6548,18.6548,18.6496,18.6548,14700.0
2010-07-26 10:50:00,35.99,35.99,35.95,35.97,31100.0,18.6548,18.6548,18.6341,18.6445,31100.0
2010-07-26 10:55:00,35.97,35.99,35.97,35.98,16200.0,18.6445,18.6548,18.6445,18.6496,16200.0
2010-07-26 11:00:00,35.98,35.99,35.95,35.95,27200.0,18.6496,18.6548,18.6341,18.6341,27200.0
2010-07-26 11:05:00,35.95,35.96,35.92,35.95,16800.0,18.6341,18.6393,18.6185,18.6341,16800.0
2010-07-26 11:10:00,35.96,35.98,35.94,35.98,36500.0,18.6393,18.6496,18.6289,18.6496,36500.0
2010-07-26 11:15:00,35.98,36.0,35.98,35.99,78300.0,18.6496,18.66,18.6496,18.6548,78300.0
2010-07-26 11:20:00,35.98,36.0,35.98,35.99,36700.0,18.6496,18.66,18.6496,18.6548,36700.0
2010-07-26 11:25:00,35.99,36.0,35.98,36.0,63400.0,18.6548,18.66,18.6496,18.66,63400.0
2010-07-26 11:30:00,36.0,36.0,35.98,35.99,65100.0,18.66,18.66,18.6496,18.6548,65100.0
2010-07-26 11:35:00,35.99,35.99,35.95,35.96,54400.0,18.6548,18.6548,18.6341,18.6393,54400.0
2010-07-26 11:40:00,35.96,35.98,35.95,35.98,16100.0,18.6393,18.6496,18.6341,18.6496,16100.0
2010-07-26 11:45:00,35.97,36.0,35.97,35.99,45600.0,18.6445,18.66,18.6445,18.6548,45600.0
2010-07-26 11:50:00,35.99,36.0,35.99,36.0,29500.0,18.6548,18.66,18.6548,18.66,29500.0
2010-07-26 11:55:00,35.99,36.0,35.98,35.98,15500.0,18.6548,18.66,18.6496,18.6496,15500.0
2010-07-26 12:00:00,35.99,35.99,35.97,35.98,9200.0,18.6548,18.6548,18.6445,18.6496,9200.0
2010-07-26 12:05:00,35.99,36.0,35.98,36.0,62300.0,18.6548,18.66,18.6496,18.66,62300.0
2010-07-26 12:10:00,35.99,36.0,35.97,35.97,28200.0,18.6548,18.66,18.6445,18.6445,28200.0
2010-07-26 12:15:00,35.98,35.99,35.97,35.97,12700.0,18.6496,18.6548,18.6445,18.6445,12700.0
2010-07-26 12:20:00,35.98,35.99,35.97,35.99,9200.0,18.6496,18.6548,18.6445,18.6548,9200.0
2010-07-26 12:25:00,35.99,36.0,35.98,36.0,41800.0,18.6548,18.66,18.6496,18.66,41800.0
2010-07-26 12:30:00,36.0,36.0,35.98,35.98,19200.0,18.66,18.66,18.6496,18.6496,19200.0
2010-07-26 12:35:00,35.99,35.99,35.98,35.99,8000.0,18.6548,18.6548,18.6496,18.6548,8000.0
2010-07-26 12:40:00,35.99,35.99,35.98,35.99,42600.0,18.6548,18.6548,18.6496,18.6548,42600.0
2010-07-26 12:45:00,35.99,36.0,35.99,36.0,26900.0,18.6548,18.66,18.6548,18.66,26900.0
2010-07-26 12:50:00,35.99,36.0,35.99,36.0,9400.0,18.6548,18.66,18.6548,18.66,9400.0
2010-07-26 12:55:00,35.99,36.0,35.99,35.99,14400.0,18.6548,18.66,18.6548,18.6548,14400.0
2010-07-26 13:00:00,35.99,36.0,35.99,36.0,13200.0,18.6548,18.66,18.6548,18.66,13200.0
2010-07-26 13:05:00,36.0,36.0,35.99,36.0,14700.0,18.66,18.66,18.6548,18.66,14700.0
2010-07-26 13:10:00,35.99,36.0,35.99,36.0,11300.0,18.6548,18.66,18.6548,18.66,11300.0
2010-07-26 13:15:00,36.0,36.0,35.99,36.0,11800.0,18.66,18.66,18.6548,18.66,11800.0
2010-07-26 13:20:00,35.99,36.0,35.99,35.99,6000.0,18.6548,18.66,18.6548,18.6548,6000.0
2010-07-26 13:25:00,35.99,36.0,35.99,35.99,174300.0,18.6548,18.66,18.6548,18.6548,174300.0
2010-07-26 13:30:00,35.99,36.0,35.97,35.99,83000.0,18.6548,18.66,18.6445,18.6548,83000.0
2010-07-26 13:35:00,35.99,35.99,35.96,35.97,19100.0,18.6548,18.6548,18.6393,18.6445,19100.0
2010-07-26 13:40:00,35.97,35.99,35.97,35.99,9400.0,18.6445,18.6548,18.6445,18.6548,9400.0
2010-07-26 13:45:00,35.99,35.99,35.98,35.99,17200.0,18.6548,18.6548,18.6496,18.6548,17200.0
2010-07-26 13:50:00,35.99,35.99,35.98,35.99,21000.0,18.6548,18.6548,18.6496,18.6548,21000.0
2010-07-26 13:55:00,35.99,36.08,35.99,36.06,169400.0,18.6548,18.7015,18.6548,18.6911,169400.0
2010-07-26 14:00:00,36.06,36.07,36.02,36.05,43100.0,18.6911,18.6963,18.6704,18.6859,43100.0
2010-07-26 14:05:00,36.04,36.04,36.03,36.03,14900.0,18.6807,18.6807,18.6756,18.6756,14900.0
2010-07-26 14:10:00,36.03,36.04,36.0,36.02,54200.0,18.6756,18.6807,18.66,18.6704,54200.0
2010-07-26 14:15:00,36.01,36.01,36.0,36.0,16400.0,18.6652,18.6652,18.66,18.66,16400.0
2010-07-26 14:20:00,36.0,36.01,36.0,36.0,10100.0,18.66,18.6652,18.66,18.66,10100.0
2010-07-26 14:25:00,36.01,36.01,35.96,35.97,31300.0,18.6652,18.6652,18.6393,18.6445,31300.0
2010-07-26 14:30:00,35.97,35.97,35.95,35.96,14500.0,18.6445,18.6445,18.6341,18.6393,14500.0
2010-07-26 14:35:00,35.95,35.96,35.95,35.96,11700.0,18.6341,18.6393,18.6341,18.6393,11700.0
2010-07-26 14:40:00,35.96,35.99,35.95,35.98,32100.0,18.6393,18.6548,18.6341,18.6496,32100.0
2010-07-26 14:45:00,35.98,36.01,35.98,36.0,22900.0,18.6496,18.6652,18.6496,18.66,22900.0
2010-07-26 14:50:00,36.01,36.03,36.0,36.01,34200.0,18.6652,18.6756,18.66,18.6652,34200.0
2010-07-26 14:55:00,36.0,36.01,35.98,36.0,26700.0,18.66,18.6652,18.6496,18.66,26700.0
2010-07-26 15:00:00,36.0,36.02,35.98,36.01,28100.0,18.66,18.6704,18.6496,18.6652,28100.0
2010-07-26 15:05:00,36.01,36.01,35.99,36.0,49000.0,18.6652,18.6652,18.6548,18.66,49000.0
2010-07-26 15:10:00,36.0,36.05,36.0,36.03,26400.0,18.66,18.6859,18.66,18.6756,26400.0
2010-07-26 15:15:00,36.04,36.04,36.03,36.03,17300.0,18.6807,18.6807,18.6756,18.6756,17300.0
2010-07-26 15:20:00,36.03,36.05,36.02,36.03,61600.0,18.6756,18.6859,18.6704,18.6756,61600.0
2010-07-26 15:25:00,36.04,36.07,36.03,36.03,62300.0,18.6807,18.6963,18.6756,18.6756,62300.0
2010-07-26 15:30:00,36.04,36.04,36.03,36.03,16900.0,18.6807,18.6807,18.6756,18.6756,16900.0
2010-07-26 15:35:00,36.04,36.08,36.03,36.06,50700.0,18.6807,18.7015,18.6756,18.6911,50700.0
2010-07-26 15:40:00,36.07,36.09,36.04,36.04,42500.0,18.6963,18.7067,18.6807,18.6807,42500.0
2010-07-26 15:45:00,36.05,36.09,36.04,36.08,41700.0,18.6859,18.7067,18.6807,18.7015,41700.0
2010-07-26 15:50:00,36.07,36.08,36.04,36.04,57300.0,18.6963,18.7015,18.6807,18.6807,57300.0
2010-07-26 15:55:00,36.04,36.1,36.03,36.09,184800.0,18.6807,18.7118,18.6756,18.7067,184800.0
2010-07-27 09:30:00,36.28,36.28,36.1,36.13,116200.0,18.8051,18.8051,18.7118,18.7274,116200.0
2010-07-27 09:35:00,36.11,36.17,36.09,36.17,90400.0,18.717,18.7481,18.7067,18.7481,90400.0
2010-07-27 09:40:00,36.17,36.18,36.1,36.16,60300.0,18.7481,18.7533,18.7118,18.7429,60300.0
2010-07-27 09:45:00,36.16,36.2,36.13,36.2,41000.0,18.7429,18.7637,18.7274,18.7637,41000.0
2010-07-27 09:50:00,36.19,36.24,36.19,36.22,50900.0,18.7585,18.7844,18.7585,18.774,50900.0
2010-07-27 09:55:00,36.22,36.25,36.21,36.22,51300.0,18.774,18.7896,18.7689,18.774,51300.0
2010-07-27 10:00:00,36.22,36.35,36.2,36.26,183200.0,18.774,18.8414,18.7637,18.7948,183200.0
2010-07-27 10:05:00,36.25,36.32,36.25,36.29,57300.0,18.7896,18.8259,18.7896,18.8103,57300.0
2010-07-27 10:10:00,36.3,36.37,36.3,36.33,73500.0,18.8155,18.8518,18.8155,18.8311,73500.0
2010-07-27 10:15:00,36.33,36.34,36.26,36.33,52300.0,18.8311,18.8362,18.7948,18.8311,52300.0
2010-07-27 10:20:00,36.33,36.38,36.32,36.33,61800.0,18.8311,18.857,18.8259,18.8311,61800.0
2010-07-27 10:25:00,36.33,36.42,36.32,36.42,69100.0,18.8311,18.8777,18.8259,18.8777,69100.0
2010-07-27 10:30:00,36.42,36.44,36.4,36.41,56600.0,18.8777,18.8881,18.8673,18.8725,56600.0
2010-07-27 10:35:00,36.41,36.45,36.37,36.45,60200.0,18.8725,18.8933,18.8518,18.8933,60200.0
2010-07-27 10:40:00,36.44,36.48,36.44,36.48,67700.0,18.8881,18.9088,18.8881,18.9088,67700.0
2010-07-27 10:45:00,36.47,36.49,36.45,36.46,82200.0,18.9036,18.914,18.8933,18.8984,82200.0
2010-07-27 10:50:00,36.46,36.5,36.46,36.5,56800.0,18.8984,18.9192,18.8984,18.9192,56800.0
2010-07-27 10:55:00,36.5,36.5,36.47,36.47,61500.0,18.9192,18.9192,18.9036,18.9036,61500.0
2010-07-27 11:00:00,36.47,36.49,36.43,36.44,45600.0,18.9036,18.914,18.8829,18.8881,45600.0
2010-07-27 11:05:00,36.43,36.46,36.4,36.45,69500.0,18.8829,18.8984,18.8673,18.8933,69500.0
2010-07-27 11:10:00,36.45,36.47,36.43,36.47,48400.0,18.8933,18.9036,18.8829,18.9036,48400.0
2010-07-27 11:15:00,36.47,36.5,36.45,36.49,48800.0,18.9036,18.9192,18.8933,18.914,48800.0
2010-07-27 11:20:00,36.49,36.49,36.43,36.43,51000.0,18.914,18.914,18.8829,18.8829,51000.0
2010-07-27 11:25:00,36.42,36.5,36.42,36.49,41000.0,18.8777,18.9192,18.8777,18.914,41000.0
2010-07-27 11:30:00,36.49,36.5,36.48,36.49,25300.0,18.914,18.9192,18.9088,18.914,25300.0
2010-07-27 11:35:00,36.5,36.54,36.48,36.53,98400.0,18.9192,18.9399,18.9088,18.9347,98400.0
2010-07-27 11:40:00,36.53,36.63,36.53,36.61,59000.0,18.9347,18.9866,18.9347,18.9762,59000.0
2010-07-27 11:45:00,36.61,36.67,36.61,36.66,70900.0,18.9762,19.0073,18.9762,19.0021,70900.0
2010-07-27 11:50:00,36.67,36.68,36.62,36.63,65500.0,19.0073,19.0125,18.9814,18.9866,65500.0
2010-07-27 11:55:00,36.63,36.65,36.59,36.6,58400.0,18.9866,18.9969,18.9658,18.971,58400.0
2010-07-27 12:00:00,36.6,36.6,36.55,36.6,65900.0,18.971,18.971,18.9451,18.971,65900.0
2010-07-27 12:05:00,36.6,36.67,36.58,36.66,53600.0,18.971,19.0073,18.9606,19.0021,53600.0
2010-07-27 12:10:00,36.67,36.7,36.67,36.68,47600.0,19.0073,19.0228,19.0073,19.0125,47600.0
2010-07-27 12:15:00,36.68,36.7,36.65,36.68,27100.0,19.0125,19.0228,18.9969,19.0125,27100.0
2010-07-27 12:20:00,36.69,36.71,36.69,36.7,30500.0,19.0177,19.028,19.0177,19.0228,30500.0
2010-07-27 12:25:00,36.71,36.71,36.65,36.65,44500.0,19.028,19.028,18.9969,18.9969,44500.0
2010-07-27 12:30:00,36.65,36.65,36.59,36.59,60300.0,18.9969,18.9969,18.9658,18.9658,60300.0
2010-07-27 12:35:00,36.58,36.59,36.5,36.51,46500.0,18.9606,18.9658,18.9192,18.9244,46500.0
2010-07-27 12:40:00,36.51,36.53,36.5,36.53,22500.0,18.9244,18.9347,18.9192,18.9347,22500.0
2010-07-27 12:45:00,36.52,36.59,36.52,36.58,28300.0,18.9295,18.9658,18.9295,18.9606,28300.0
2010-07-27 12:50:00,36.59,36.61,36.54,36.54,32000.0,18.9658,18.9762,18.9399,18.9399,32000.0
2010-07-27 12:55:00,36.54,36.54,36.49,36.52,38900.0,18.9399,18.9399,18.914,18.9295,38900.0
2010-07-27 13:00:00,36.52,36.54,36.49,36.54,22200.0,18.9295,18.9399,18.914,18.9399,22200.0
2010-07-27 13:05:00,36.54,36.57,36.54,36.54,26500.0,18.9399,18.9555,18.9399,18.9399,26500.0
2010-07-27 13:10:00,36.55,36.55,36.5,36.51,21300.0,18.9451,18.9451,18.9192,18.9244,21300.0
2010-07-27 13:15:00,36.51,36.57,36.5,36.57,27900.0,18.9244,18.9555,18.9192,18.9555,27900.0
2010-07-27 13:20:00,36.57,36.73,36.56,36.64,118300.0,18.9555,19.0384,18.9503,18.9917,118300.0
2010-07-27 13:25:00,36.64,36.65,36.6,36.6,19500.0,18.9917,18.9969,18.971,18.971,19500.0
2010-07-27 13:30:00,36.6,36.63,36.6,36.62,26200.0,18.971,18.9866,18.971,18.9814,26200.0
2010-07-27 13:35:00,36.62,36.72,36.61,36.7,44400.0,18.9814,19.0332,18.9762,19.0228,44400.0
2010-07-27 13:40:00,36.7,36.74,36.69,36.72,50400.0,19.0228,19.0436,19.0177,19.0332,50400.0
2010-07-27 13:45:00,36.71,36.78,36.71,36.76,65000.0,19.028,19.0643,19.028,19.0539,65000.0
2010-07-27 13:50:00,36.77,36.77,36.65,36.68,71300.0,19.0591,19.0591,18.9969,19.0125,71300.0
2010-07-27 13:55:00,36.67,36.75,36.67,36.71,49400.0,19.0073,19.0488,19.0073,19.028,49400.0
2010-07-27 14:00:00,36.71,36.74,36.65,36.65,51300.0,19.028,19.0436,18.9969,18.9969,51300.0
2010-07-27 14:05:00,36.66,36.69,36.63,36.68,46600.0,19.0021,19.0177,18.9866,19.0125,46600.0
2010-07-27 14:10:00,36.68,36.69,36.63,36.69,35100.0,19.0125,19.0177,18.9866,19.0177,35100.0
2010-07-27 14:15:00,36.7,36.74,36.67,36.74,44900.0,19.0228,19.0436,19.0073,19.0436,44900.0
2010-07-27 14:20:00,36.74,36.74,36.71,36.73,32900.0,19.0436,19.0436,19.028,19.0384,32900.0
2010-07-27 14:25:00,36.73,36.73,36.63,36.71,56400.0,19.0384,19.0384,18.9866,19.028,56400.0
2010-07-27 14:30:00,36.71,36.72,36.7,36.71,32800.0,19.028,19.0332,19.0228,19.028,32800.0
2010-07-27 14:35:00,36.71,36.72,36.7,36.72,31600.0,19.028,19.0332,19.0228,19.0332,31600.0
2010-07-27 14:40:00,36.71,36.72,36.69,36.69,41800.0,19.028,19.0332,19.0177,19.0177,41800.0
2010-07-27 14:45:00,36.69,36.7,36.65,36.65,27800.0,19.0177,19.0228,18.9969,18.9969,27800.0
2010-07-27 14:50:00,36.65,36.67,36.61,36.62,63800.0,18.9969,19.0073,18.9762,18.9814,63800.0
2010-07-27 14:55:00,36.62,36.69,36.62,36.67,74500.0,18.9814,19.0177,18.9814,19.0073,74500.0
2010-07-27 15:00:00,36.67,36.73,36.67,36.73,25000.0,19.0073,19.0384,19.0073,19.0384,25000.0
2010-07-27 15:05:00,36.72,36.74,36.66,36.7,71400.0,19.0332,19.0436,19.0021,19.0228,71400.0
2010-07-27 15:10:00,36.71,36.72,36.69,36.7,20200.0,19.028,19.0332,19.0177,19.0228,20200.0
2010-07-27 15:15:00,36.69,36.71,36.68,36.69,35200.0,19.0177,19.028,19.0125,19.0177,35200.0
2010-07-27 15:20:00,36.7,36.71,36.67,36.69,67100.0,19.0228,19.028,19.0073,19.0177,67100.0
2010-07-27 15:25:00,36.69,36.7,36.65,36.69,48600.0,19.0177,19.0228,18.9969,19.0177,48600.0
2010-07-27 15:30:00,36.69,36.69,36.65,36.67,62100.0,19.0177,19.0177,18.9969,19.0073,62100.0
2010-07-27 15:35:00,36.67,36.68,36.66,36.67,64700.0,19.0073,19.0125,19.0021,19.0073,64700.0
2010-07-27 15:40:00,36.66,36.67,36.64,36.66,95600.0,19.0021,19.0073,18.9917,19.0021,95600.0
2010-07-27 15:45:00,36.65,36.69,36.62,36.67,186800.0,18.9969,19.0177,18.9814,19.0073,186800.0
2010-07-27 15:50:00,36.67,36.74,36.66,36.72,115800.0,19.0073,19.0436,19.0021,19.0332,115800.0
2010-07-27 15:55:00,36.72,36.78,36.5,36.73,297200.0,19.0332,19.0643,18.9192,19.0384,297200.0
2010-07-28 09:30:00,36.65,36.65,36.35,36.36,116900.0,18.9969,18.9969,18.8414,18.8466,116900.0
2010-07-28 09:35:00,36.36,36.51,36.3,36.39,131200.0,18.8466,18.9244,18.8155,18.8622,131200.0
2010-07-28 09:40:00,36.38,36.42,36.35,36.36,125100.0,18.857,18.8777,18.8414,18.8466,125100.0
2010-07-28 09:45:00,36.36,36.41,36.33,36.36,107800.0,18.8466,18.8725,18.8311,18.8466,107800.0
2010-07-28 09:50:00,36.35,36.36,36.29,36.31,41600.0,18.8414,18.8466,18.8103,18.8207,41600.0
2010-07-28 09:55:00,36.32,36.42,36.31,36.37,34900.0,18.8259,18.8777,18.8207,18.8518,34900.0
2010-07-28 10:00:00,36.37,36.43,36.37,36.41,70200.0,18.8518,18.8829,18.8518,18.8725,70200.0
2010-07-28 10:05:00,36.42,36.42,36.37,36.38,74900.0,18.8777,18.8777,18.8518,18.857,74900.0
2010-07-28 10:10:00,36.37,36.42,36.37,36.42,65900.0,18.8518,18.8777,18.8518,18.8777,65900.0
2010-07-28 10:15:00,36.41,36.52,36.41,36.46,57800.0,18.8725,18.9295,18.8725,18.8984,57800.0
2010-07-28 10:20:00,36.46,36.48,36.42,36.47,35800.0,18.8984,18.9088,18.8777,18.9036,35800.0
2010-07-28 10:25:00,36.48,36.52,36.46,36.52,68300.0,18.9088,18.9295,18.8984,18.9295,68300.0
2010-07-28 10:30:00,36.52,36.52,36.44,36.47,65700.0,18.9295,18.9295,18.8881,18.9036,65700.0
2010-07-28 10:35:00,36.47,36.52,36.45,36.45,60600.0,18.9036,18.9295,18.8933,18.8933,60600.0
2010-07-28 10:40:00,36.45,36.53,36.26,36.46,67500.0,18.8933,18.9347,18.7948,18.8984,67500.0
2010-07-28 10:45:00,36.46,36.52,36.45,36.51,57700.0,18.8984,18.9295,18.8933,18.9244,57700.0
2010-07-28 10:50:00,36.5,36.52,36.46,36.49,47300.0,18.9192,18.9295,18.8984,18.914,47300.0
2010-07-28 10:55:00,36.5,36.51,36.45,36.45,20700.0,18.9192,18.9244,18.8933,18.8933,20700.0
2010-07-28 11:00:00,36.45,36.49,36.45,36.48,17300.0,18.8933,18.914,18.8933,18.9088,17300.0
2010-07-28 11:05:00,36.49,36.51,36.48,36.48,20500.0,18.914,18.9244,18.9088,18.9088,20500.0
2010-07-28 11:10:00,36.49,36.58,36.48,36.56,70500.0,18.914,18.9606,18.9088,18.9503,70500.0
2010-07-28 11:15:00,36.56,36.57,36.48,36.48,23000.0,18.9503,18.9555,18.9088,18.9088,23000.0
2010-07-28 11:20:00,36.48,36.54,36.45,36.51,77600.0,18.9088,18.9399,18.8933,18.9244,77600.0
2010-07-28 11:25:00,36.51,36.51,36.44,36.45,104400.0,18.9244,18.9244,18.8881,18.8933,104400.0
2010-07-28 11:30:00,36.44,36.48,36.42,36.48,97600.0,18.8881,18.9088,18.8777,18.9088,97600.0
2010-07-28 11:35:00,36.47,36.51,36.47,36.49,33700.0,18.9036,18.9244,18.9036,18.914,33700.0
2010-07-28 11:40:00,36.49,36.5,36.46,36.5,52900.0,18.914,18.9192,18.8984,18.9192,52900.0
2010-07-28 11:45:00,36.49,36.51,36.46,36.46,21500.0,18.914,18.9244,18.8984,18.8984,21500.0
2010-07-28 11:50:00,36.46,36.49,36.43,36.43,27000.0,18.8984,18.914,18.8829,18.8829,27000.0
2010-07-28 11:55:00,36.43,36.44,36.4,36.4,24200.0,18.8829,18.8881,18.8673,18.8673,24200.0
2010-07-28 12:00:00,36.41,36.49,36.4,36.45,77900.0,18.8725,18.914,18.8673,18.8933,77900.0
2010-07-28 12:05:00,36.46,36.5,36.46,36.5,15700.0,18.8984,18.9192,18.8984,18.9192,15700.0
2010-07-28 12:10:00,36.5,36.51,36.48,36.49,29800.0,18.9192,18.9244,18.9088,18.914,29800.0
2010-07-28 12:15:00,36.5,36.51,36.49,36.5,36500.0,18.9192,18.9244,18.914,18.9192,36500.0
2010-07-28 12:20:00,36.5,36.51,36.46,36.46,50300.0,18.9192,18.9244,18.8984,18.8984,50300.0
2010-07-28 12:25:00,36.46,36.5,36.46,36.49,17100.0,18.8984,18.9192,18.8984,18.914,17100.0
2010-07-28 12:30:00,36.5,36.51,36.48,36.48,29200.0,18.9192,18.9244,18.9088,18.9088,29200.0
2010-07-28 12:35:00,36.49,36.5,36.44,36.47,74900.0,18.914,18.9192,18.8881,18.9036,74900.0
2010-07-28 12:40:00,36.48,36.51,36.47,36.49,18100.0,18.9088,18.9244,18.9036,18.914,18100.0
2010-07-28 12:45:00,36.48,36.51,36.48,36.5,17100.0,18.9088,18.9244,18.9088,18.9192,17100.0
2010-07-28 12:50:00,36.51,36.51,36.46,36.46,35600.0,18.9244,18.9244,18.8984,18.8984,35600.0
2010-07-28 12:55:00,36.46,36.55,36.46,36.54,27000.0,18.8984,18.9451,18.8984,18.9399,27000.0
2010-07-28 13:00:00,36.55,36.58,36.54,36.57,33700.0,18.9451,18.9606,18.9399,18.9555,33700.0
2010-07-28 13:05:00,36.57,36.58,36.5,36.56,36300.0,18.9555,18.9606,18.9192,18.9503,36300.0
2010-07-28 13:10:00,36.56,36.56,36.49,36.53,25700.0,18.9503,18.9503,18.914,18.9347,25700.0
2010-07-28 13:15:00,36.53,36.53,36.48,36.5,65200.0,18.9347,18.9347,18.9088,18.9192,65200.0
2010-07-28 13:20:00,36.5,36.5,36.37,36.43,248300.0,18.9192,18.9192,18.8518,18.8829,248300.0
2010-07-28 13:25:00,36.43,36.51,36.41,36.48,59200.0,18.8829,18.9244,18.8725,18.9088,59200.0
2010-07-28 13:30:00,36.49,36.49,36.45,36.48,43500.0,18.914,18.914,18.8933,18.9088,43500.0
2010-07-28 13:35:00,36.47,36.48,36.44,36.45,32900.0,18.9036,18.9088,18.8881,18.8933,32900.0
2010-07-28 13:40:00,36.45,36.5,36.43,36.49,64600.0,18.8933,18.9192,18.8829,18.914,64600.0
2010-07-28 13:45:00,36.49,36.5,36.44,36.46,29500.0,18.914,18.9192,18.8881,18.8984,29500.0
2010-07-28 13:50:00,36.47,36.56,36.46,36.52,61700.0,18.9036,18.9503,18.8984,18.9295,61700.0
2010-07-28 13:55:00,36.52,36.52,36.48,36.49,21100.0,18.9295,18.9295,18.9088,18.914,21100.0
2010-07-28 14:00:00,36.49,36.49,36.46,36.47,32700.0,18.914,18.914,18.8984,18.9036,32700.0
2010-07-28 14:05:00,36.48,36.56,36.48,36.53,51800.0,18.9088,18.9503,18.9088,18.9347,51800.0
2010-07-28 14:10:00,36.53,36.54,36.46,36.47,38300.0,18.9347,18.9399,18.8984,18.9036,38300.0
2010-07-28 14:15:00,36.47,36.49,36.42,36.45,40000.0,18.9036,18.914,18.8777,18.8933,40000.0
2010-07-28 14:20:00,36.46,36.51,36.43,36.47,79000.0,18.8984,18.9244,18.8829,18.9036,79000.0
2010-07-28 14:25:00,36.46,36.53,36.45,36.53,86200.0,18.8984,18.9347,18.8933,18.9347,86200.0
2010-07-28 14:30:00,36.53,36.53,36.51,36.52,52500.0,18.9347,18.9347,18.9244,18.9295,52500.0
2010-07-28 14:35:00,36.52,36.57,36.51,36.56,31000.0,18.9295,18.9555,18.9244,18.9503,31000.0
2010-07-28 14:40:00,36.57,36.58,36.53,36.53,26200.0,18.9555,18.9606,18.9347,18.9347,26200.0
2010-07-28 14:45:00,36.53,36.54,36.47,36.5,60100.0,18.9347,18.9399,18.9036,18.9192,60100.0
2010-07-28 14:50:00,36.5,36.55,36.49,36.55,89100.0,18.9192,18.9451,18.914,18.9451,89100.0
2010-07-28 14:55:00,36.55,36.57,36.51,36.51,84700.0,18.9451,18.9555,18.9244,18.9244,84700.0
2010-07-28 15:00:00,36.51,36.57,36.47,36.48,209800.0,18.9244,18.9555,18.9036,18.9088,209800.0
2010-07-28 15:05:00,36.48,36.55,36.47,36.52,69300.0,18.9088,18.9451,18.9036,18.9295,69300.0
2010-07-28 15:10:00,36.52,36.54,36.48,36.54,80800.0,18.9295,18.9399,18.9088,18.9399,80800.0
2010-07-28 15:15:00,36.53,36.54,36.49,36.51,71500.0,18.9347,18.9399,18.914,18.9244,71500.0
2010-07-28 15:20:00,36.51,36.54,36.49,36.53,54700.0,18.9244,18.9399,18.914,18.9347,54700.0
2010-07-28 15:25:00,36.54,36.57,36.52,36.56,36700.0,18.9399,18.9555,18.9295,18.9503,36700.0
2010-07-28 15:30:00,36.57,36.61,36.54,36.54,108300.0,18.9555,18.9762,18.9399,18.9399,108300.0
2010-07-28 15:35:00,36.54,36.56,36.51,36.51,88100.0,18.9399,18.9503,18.9244,18.9244,88100.0
2010-07-28 15:40:00,36.51,36.57,36.51,36.54,88600.0,18.9244,18.9555,18.9244,18.9399,88600.0
2010-07-28 15:45:00,36.54,36.58,36.54,36.55,94800.0,18.9399,18.9606,18.9399,18.9451,94800.0
2010-07-28 15:50:00,36.55,36.56,36.47,36.52,148400.0,18.9451,18.9503,18.9036,18.9295,148400.0
2010-07-28 15:55:00,36.53,36.59,36.52,36.59,298100.0,18.9347,18.9658,18.9295,18.9658,298100.0
2010-07-29 09:30:00,35.42,35.77,35.29,35.45,397900.0,18.5948,18.7785,18.5265,18.6105,397900.0
2010-07-29 09:35:00,35.45,35.47,35.3,35.31,233800.0,18.6105,18.621,18.5318,18.537,233800.0
2010-07-29 09:40:00,35.31,35.48,35.3,35.46,319900.0,18.537,18.6263,18.5318,18.6158,319900.0
2010-07-29 09:45:00,35.45,35.53,35.44,35.53,163700.0,18.6105,18.6525,18.6053,18.6525,163700.0
2010-07-29 09:50:00,35.52,35.7,35.5,35.63,158300.0,18.6473,18.7417,18.6368,18.705,158300.0
2010-07-29 09:55:00,35.63,35.65,35.54,35.61,85500.0,18.705,18.7155,18.6578,18.6945,85500.0
2010-07-29 10:00:00,35.61,35.61,35.51,35.54,112700.0,18.6945,18.6945,18.642,18.6578,112700.0
2010-07-29 10:05:00,35.54,35.57,35.05,35.56,127500.0,18.6578,18.6735,18.4005,18.6683,127500.0
2010-07-29 10:10:00,35.56,35.56,35.5,35.55,85400.0,18.6683,18.6683,18.6368,18.663,85400.0
2010-07-29 10:15:00,35.55,35.6,35.54,35.59,40300.0,18.663,18.6893,18.6578,18.684,40300.0
2010-07-29 10:20:00,35.6,35.6,35.5,35.51,90100.0,18.6893,18.6893,18.6368,18.642,90100.0
2010-07-29 10:25:00,35.51,35.52,35.44,35.49,154800.0,18.642,18.6473,18.6053,18.6315,154800.0
2010-07-29 10:30:00,35.49,35.57,35.47,35.55,81600.0,18.6315,18.6735,18.621,18.663,81600.0
2010-07-29 10:35:00,35.55,35.59,35.53,35.56,80500.0,18.663,18.684,18.6525,18.6683,80500.0
2010-07-29 10:40:00,35.56,35.6,35.52,35.6,170600.0,18.6683,18.6893,18.6473,18.6893,170600.0
2010-07-29 10:45:00,35.6,35.61,35.57,35.57,47900.0,18.6893,18.6945,18.6735,18.6735,47900.0
2010-07-29 10:50:00,35.57,35.58,35.53,35.53,130000.0,18.6735,18.6788,18.6525,18.6525,130000.0
2010-07-29 10:55:00,35.54,35.54,35.52,35.52,46700.0,18.6578,18.6578,18.6473,18.6473,46700.0
2010-07-29 11:00:00,35.52,35.56,35.51,35.55,176400.0,18.6473,18.6683,18.642,18.663,176400.0
2010-07-29 11:05:00,35.56,35.58,35.5,35.52,132700.0,18.6683,18.6788,18.6368,18.6473,132700.0
2010-07-29 11:10:00,35.52,35.54,35.51,35.53,107000.0,18.6473,18.6578,18.642,18.6525,107000.0
2010-07-29 11:15:00,35.54,35.54,35.43,35.44,92000.0,18.6578,18.6578,18.6,18.6053,92000.0
2010-07-29 11:20:00,35.43,35.46,35.37,35.46,160500.0,18.6,18.6158,18.5685,18.6158,160500.0
2010-07-29 11:25:00,35.47,35.47,35.42,35.42,124600.0,18.621,18.621,18.5948,18.5948,124600.0
2010-07-29 11:30:00,35.41,35.41,35.36,35.4,70000.0,18.5895,18.5895,18.5633,18.5843,70000.0
2010-07-29 11:35:00,35.41,35.42,35.35,35.42,33200.0,18.5895,18.5948,18.558,18.5948,33200.0
2010-07-29 11:40:00,35.42,35.42,35.41,35.41,17500.0,18.5948,18.5948,18.5895,18.5895,17500.0
2010-07-29 11:45:00,35.41,35.42,35.34,35.35,76800.0,18.5895,18.5948,18.5528,18.558,76800.0
2010-07-29 11:50:00,35.36,35.41,35.34,35.35,38000.0,18.5633,18.5895,18.5528,18.558,38000.0
2010-07-29 11:55:00,35.35,35.35,35.3,35.3,61200.0,18.558,18.558,18.5318,18.5318,61200.0
2010-07-29 12:00:00,35.3,35.38,35.27,35.27,130700.0,18.5318,18.5738,18.516,18.516,130700.0
2010-07-29 12:05:00,35.27,35.34,35.27,35.33,83400.0,18.516,18.5528,18.516,18.5475,83400.0
2010-07-29 12:10:00,35.33,35.33,35.25,35.31,69800.0,18.5475,18.5475,18.5055,18.537,69800.0
2010-07-29 12:15:00,35.3,35.31,35.28,35.3,39500.0,18.5318,18.537,18.5213,18.5318,39500.0
2010-07-29 12:20:00,35.3,35.3,35.29,35.29,45100.0,18.5318,18.5318,18.5265,18.5265,45100.0
2010-07-29 12:25:00,35.29,35.32,35.28,35.29,76200.0,18.5265,18.5423,18.5213,18.5265,76200.0
2010-07-29 12:30:00,35.29,35.3,35.26,35.26,44700.0,18.5265,18.5318,18.5108,18.5108,44700.0
2010-07-29 12:35:00,35.26,35.28,35.22,35.22,46300.0,18.5108,18.5213,18.4898,18.4898,46300.0
2010-07-29 12:40:00,35.22,35.26,35.21,35.25,62500.0,18.4898,18.5108,18.4845,18.5055,62500.0
2010-07-29 12:45:00,35.25,35.26,35.21,35.21,78000.0,18.5055,18.5108,18.4845,18.4845,78000.0
2010-07-29 12:50:00,35.21,35.31,35.2,35.3,53000.0,18.4845,18.537,18.4793,18.5318,53000.0
2010-07-29 12:55:00,35.29,35.32,35.25,35.25,32300.0,18.5265,18.5423,18.5055,18.5055,32300.0
2010-07-29 13:00:00,35.25,35.32,35.24,35.32,31600.0,18.5055,18.5423,18.5003,18.5423,31600.0
2010-07-29 13:05:00,35.31,35.32,35.3,35.3,45300.0,18.537,18.5423,18.5318,18.5318,45300.0
2010-07-29 13:10:00,35.3,35.35,35.29,35.34,49800.0,18.5318,18.558,18.5265,18.5528,49800.0
2010-07-29 13:15:00,35.34,35.36,35.32,35.33,25700.0,18.5528,18.5633,18.5423,18.5475,25700.0
2010-07-29 13:20:00,35.33,35.37,35.33,35.33,22800.0,18.5475,18.5685,18.5475,18.5475,22800.0
2010-07-29 13:25:00,35.33,35.37,35.33,35.37,26000.0,18.5475,18.5685,18.5475,18.5685,26000.0
2010-07-29 13:30:00,35.37,35.37,35.35,35.35,26300.0,18.5685,18.5685,18.558,18.558,26300.0
2010-07-29 13:35:00,35.35,35.42,35.35,35.39,29300.0,18.558,18.5948,18.558,18.579,29300.0
2010-07-29 13:40:00,35.39,35.41,35.39,35.4,19900.0,18.579,18.5895,18.579,18.5843,19900.0
2010-07-29 13:45:00,35.39,35.41,35.35,35.35,29000.0,18.579,18.5895,18.558,18.558,29000.0
2010-07-29 13:50:00,35.35,35.36,35.32,35.33,36200.0,18.558,18.5633,18.5423,18.5475,36200.0
2010-07-29 13:55:00,35.34,35.35,35.33,35.34,23000.0,18.5528,18.558,18.5475,18.5528,23000.0
2010-07-29 14:00:00,35.34,35.37,35.33,35.35,57700.0,18.5528,18.5685,18.5475,18.558,57700.0
2010-07-29 14:05:00,35.34,35.35,35.32,35.35,61300.0,18.5528,18.558,18.5423,18.558,61300.0
2010-07-29 14:10:00,35.34,35.41,35.34,35.4,64300.0,18.5528,18.5895,18.5528,18.5843,64300.0
2010-07-29 14:15:00,35.41,35.42,35.35,35.38,71600.0,18.5895,18.5948,18.558,18.5738,71600.0
2010-07-29 14:20:00,35.4,35.46,35.4,35.46,27300.0,18.5843,18.6158,18.5843,18.6158,27300.0
2010-07-29 14:25:00,35.45,35.5,35.39,35.48,96100.0,18.6105,18.6368,18.579,18.6263,96100.0
2010-07-29 14:30:00,35.49,35.5,35.43,35.46,105200.0,18.6315,18.6368,18.6,18.6158,105200.0
2010-07-29 14:35:00,35.47,35.5,35.46,35.46,35700.0,18.621,18.6368,18.6158,18.6158,35700.0
2010-07-29 14:40:00,35.47,35.49,35.45,35.45,34500.0,18.621,18.6315,18.6105,18.6105,34500.0
2010-07-29 14:45:00,35.46,35.5,35.46,35.48,32700.0,18.6158,18.6368,18.6158,18.6263,32700.0
2010-07-29 14:50:00,35.48,35.49,35.46,35.47,59300.0,18.6263,18.6315,18.6158,18.621,59300.0
2010-07-29 14:55:00,35.46,35.49,35.45,35.47,70300.0,18.6158,18.6315,18.6105,18.621,70300.0
2010-07-29 15:00:00,35.49,35.49,35.4,35.4,82400.0,18.6315,18.6315,18.5843,18.5843,82400.0
2010-07-29 15:05:00,35.41,35.48,35.4,35.45,82800.0,18.5895,18.6263,18.5843,18.6105,82800.0
2010-07-29 15:10:00,35.46,35.53,35.44,35.49,163800.0,18.6158,18.6525,18.6053,18.6315,163800.0
2010-07-29 15:15:00,35.5,35.56,35.5,35.53,105400.0,18.6368,18.6683,18.6368,18.6525,105400.0
2010-07-29 15:20:00,35.53,35.58,35.51,35.58,65900.0,18.6525,18.6788,18.642,18.6788,65900.0
2010-07-29 15:25:00,35.58,35.58,35.47,35.52,105700.0,18.6788,18.6788,18.621,18.6473,105700.0
2010-07-29 15:30:00,35.52,35.57,35.49,35.53,226500.0,18.6473,18.6735,18.6315,18.6525,226500.0
2010-07-29 15:35:00,35.53,35.56,35.49,35.49,137100.0,18.6525,18.6683,18.6315,18.6315,137100.0
2010-07-29 15:40:00,35.5,35.54,35.45,35.52,193300.0,18.6368,18.6578,18.6105,18.6473,193300.0
2010-07-29 15:45:00,35.51,35.52,35.42,35.43,174200.0,18.642,18.6473,18.5948,18.6,174200.0
2010-07-29 15:50:00,35.43,35.47,35.42,35.47,316200.0,18.6,18.621,18.5948,18.621,316200.0
2010-07-29 15:55:00,35.47,35.48,35.44,35.47,317600.0,18.621,18.6263,18.6053,18.621,317600.0
2010-07-30 09:30:00,35.34,35.34,35.15,35.16,114800.0,18.5528,18.5528,18.453,18.4583,114800.0
2010-07-30 09:35:00,35.16,35.32,35.15,35.26,91200.0,18.4583,18.5423,18.453,18.5108,91200.0
2010-07-30 09:40:00,35.26,35.39,35.23,35.34,73700.0,18.5108,18.579,18.495,18.5528,73700.0
2010-07-30 09:45:00,35.32,35.45,35.29,35.29,105600.0,18.5423,18.6105,18.5265,18.5265,105600.0
2010-07-30 09:50:00,35.29,35.35,35.2,35.24,46500.0,18.5265,18.558,18.4793,18.5003,46500.0
2010-07-30 09:55:00,35.25,35.3,35.22,35.25,141800.0,18.5055,18.5318,18.4898,18.5055,141800.0
2010-07-30 10:00:00,35.26,35.3,35.21,35.24,65200.0,18.5108,18.5318,18.4845,18.5003,65200.0
2010-07-30 10:05:00,35.25,35.4,35.25,35.27,48300.0,18.5055,18.5843,18.5055,18.516,48300.0
2010-07-30 10:10:00,35.27,35.3,35.19,35.28,54300.0,18.516,18.5318,18.474,18.5213,54300.0
2010-07-30 10:15:00,35.28,35.3,35.2,35.2,71000.0,18.5213,18.5318,18.4793,18.4793,71000.0
2010-07-30 10:20:00,35.21,35.28,35.2,35.28,53900.0,18.4845,18.5213,18.4793,18.5213,53900.0
2010-07-30 10:25:00,35.28,35.29,35.22,35.23,53300.0,18.5213,18.5265,18.4898,18.495,53300.0
2010-07-30 10:30:00,35.24,35.3,35.22,35.23,96000.0,18.5003,18.5318,18.4898,18.495,96000.0
2010-07-30 10:35:00,35.24,35.27,35.21,35.21,50600.0,18.5003,18.516,18.4845,18.4845,50600.0
2010-07-30 10:40:00,35.21,35.26,35.2,35.25,65000.0,18.4845,18.5108,18.4793,18.5055,65000.0
2010-07-30 10:45:00,35.25,35.33,35.21,35.33,189700.0,18.5055,18.5475,18.4845,18.5475,189700.0
2010-07-30 10:50:00,35.33,35.35,35.24,35.24,80100.0,18.5475,18.558,18.5003,18.5003,80100.0
2010-07-30 10:55:00,35.25,35.29,35.2,35.21,27600.0,18.5055,18.5265,18.4793,18.4845,27600.0
2010-07-30 11:00:00,35.21,35.24,35.2,35.2,36100.0,18.4845,18.5003,18.4793,18.4793,36100.0
2010-07-30 11:05:00,35.21,35.26,35.21,35.25,37900.0,18.4845,18.5108,18.4845,18.5055,37900.0
2010-07-30 11:10:00,35.25,35.25,35.16,35.16,119800.0,18.5055,18.5055,18.4583,18.4583,119800.0
2010-07-30 11:15:00,35.17,35.18,35.14,35.18,48700.0,18.4635,18.4688,18.4478,18.4688,48700.0
2010-07-30 11:20:00,35.18,35.21,35.11,35.12,44500.0,18.4688,18.4845,18.432,18.4373,44500.0
2010-07-30 11:25:00,35.13,35.19,35.12,35.14,33300.0,18.4425,18.474,18.4373,18.4478,33300.0
2010-07-30 11:30:00,35.14,35.2,35.14,35.18,46700.0,18.4478,18.4793,18.4478,18.4688,46700.0
2010-07-30 11:35:00,35.18,35.2,35.14,35.19,51300.0,18.4688,18.4793,18.4478,18.474,51300.0
2010-07-30 11:40:00,35.18,35.23,35.18,35.23,25600.0,18.4688,18.495,18.4688,18.495,25600.0
2010-07-30 11:45:00,35.23,35.26,35.22,35.26,110500.0,18.495,18.5108,18.4898,18.5108,110500.0
2010-07-30 11:50:00,35.26,35.31,35.25,35.29,28100.0,18.5108,18.537,18.5055,18.5265,28100.0
2010-07-30 11:55:00,35.29,35.32,35.27,35.32,18200.0,18.5265,18.5423,18.516,18.5423,18200.0
2010-07-30 12:00:00,35.32,35.33,35.31,35.32,36700.0,18.5423,18.5475,18.537,18.5423,36700.0
2010-07-30 12:05:00,35.32,35.33,35.31,35.32,36500.0,18.5423,18.5475,18.537,18.5423,36500.0
2010-07-30 12:10:00,35.31,35.32,35.25,35.28,23000.0,18.537,18.5423,18.5055,18.5213,23000.0
2010-07-30 12:15:00,35.28,35.35,35.28,35.34,34100.0,18.5213,18.558,18.5213,18.5528,34100.0
2010-07-30 12:20:00,35.34,35.34,35.31,35.33,32800.0,18.5528,18.5528,18.537,18.5475,32800.0
2010-07-30 12:25:00,35.34,35.34,35.29,35.29,11700.0,18.5528,18.5528,18.5265,18.5265,11700.0
2010-07-30 12:30:00,35.29,35.31,35.23,35.29,138300.0,18.5265,18.537,18.495,18.5265,138300.0
2010-07-30 12:35:00,35.29,35.29,35.27,35.27,16400.0,18.5265,18.5265,18.516,18.516,16400.0
2010-07-30 12:40:00,35.28,35.32,35.27,35.32,15900.0,18.5213,18.5423,18.516,18.5423,15900.0
2010-07-30 12:45:00,35.32,35.32,35.28,35.29,34100.0,18.5423,18.5423,18.5213,18.5265,34100.0
2010-07-30 12:50:00,35.3,35.31,35.28,35.3,15100.0,18.5318,18.537,18.5213,18.5318,15100.0
2010-07-30 12:55:00,35.29,35.31,35.26,35.26,36900.0,18.5265,18.537,18.5108,18.5108,36900.0
2010-07-30 13:00:00,35.26,35.28,35.23,35.24,46400.0,18.5108,18.5213,18.495,18.5003,46400.0
2010-07-30 13:05:00,35.24,35.26,35.23,35.25,40100.0,18.5003,18.5108,18.495,18.5055,40100.0
2010-07-30 13:10:00,35.25,35.25,35.22,35.23,15300.0,18.5055,18.5055,18.4898,18.495,15300.0
2010-07-30 13:15:00,35.23,35.24,35.18,35.2,34300.0,18.495,18.5003,18.4688,18.4793,34300.0
2010-07-30 13:20:00,35.21,35.21,35.16,35.19,24200.0,18.4845,18.4845,18.4583,18.474,24200.0
2010-07-30 13:25:00,35.18,35.22,35.17,35.21,17100.0,18.4688,18.4898,18.4635,18.4845,17100.0
2010-07-30 13:30:00,35.21,35.21,35.18,35.19,37300.0,18.4845,18.4845,18.4688,18.474,37300.0
2010-07-30 13:35:00,35.2,35.2,35.18,35.2,72100.0,18.4793,18.4793,18.4688,18.4793,72100.0
2010-07-30 13:40:00,35.19,35.21,35.19,35.19,26300.0,18.474,18.4845,18.474,18.474,26300.0
2010-07-30 13:45:00,35.19,35.22,35.18,35.21,22900.0,18.474,18.4898,18.4688,18.4845,22900.0
2010-07-30 13:50:00,35.21,35.21,35.18,35.19,69500.0,18.4845,18.4845,18.4688,18.474,69500.0
2010-07-30 13:55:00,35.19,35.21,35.17,35.18,89400.0,18.474,18.4845,18.4635,18.4688,89400.0
2010-07-30 14:00:00,35.17,35.21,35.17,35.19,32900.0,18.4635,18.4845,18.4635,18.474,32900.0
2010-07-30 14:05:00,35.2,35.22,35.16,35.19,48400.0,18.4793,18.4898,18.4583,18.474,48400.0
2010-07-30 14:10:00,35.18,35.24,35.18,35.24,181500.0,18.4688,18.5003,18.4688,18.5003,181500.0
2010-07-30 14:15:00,35.24,35.24,35.2,35.21,67300.0,18.5003,18.5003,18.4793,18.4845,67300.0
2010-07-30 14:20:00,35.21,35.23,35.2,35.2,41100.0,18.4845,18.495,18.4793,18.4793,41100.0
2010-07-30 14:25:00,35.21,35.22,35.19,35.22,52500.0,18.4845,18.4898,18.474,18.4898,52500.0
2010-07-30 14:30:00,35.21,35.22,35.21,35.21,11600.0,18.4845,18.4898,18.4845,18.4845,11600.0
2010-07-30 14:35:00,35.21,35.22,35.18,35.19,33400.0,18.4845,18.4898,18.4688,18.474,33400.0
2010-07-30 14:40:00,35.19,35.25,35.19,35.25,31200.0,18.474,18.5055,18.474,18.5055,31200.0
2010-07-30 14:45:00,35.24,35.26,35.21,35.22,33300.0,18.5003,18.5108,18.4845,18.4898,33300.0
2010-07-30 14:50:00,35.22,35.23,35.19,35.21,39900.0,18.4898,18.495,18.474,18.4845,39900.0
2010-07-30 14:55:00,35.22,35.23,35.18,35.2,45100.0,18.4898,18.495,18.4688,18.4793,45100.0
2010-07-30 15:00:00,35.2,35.22,35.19,35.19,23700.0,18.4793,18.4898,18.474,18.474,23700.0
2010-07-30 15:05:00,35.19,35.25,35.19,35.25,36400.0,18.474,18.5055,18.474,18.5055,36400.0
2010-07-30 15:10:00,35.25,35.31,35.25,35.31,55400.0,18.5055,18.537,18.5055,18.537,55400.0
2010-07-30 15:15:00,35.31,35.34,35.3,35.31,58600.0,18.537,18.5528,18.5318,18.537,58600.0
2010-07-30 15:20:00,35.32,35.42,35.32,35.42,84400.0,18.5423,18.5948,18.5423,18.5948,84400.0
2010-07-30 15:25:00,35.42,35.44,35.37,35.39,101300.0,18.5948,18.6053,18.5685,18.579,101300.0
2010-07-30 15:30:00,35.4,35.44,35.37,35.41,67900.0,18.5843,18.6053,18.5685,18.5895,67900.0
2010-07-30 15:35:00,35.41,35.44,35.38,35.41,217400.0,18.5895,18.6053,18.5738,18.5895,217400.0
2010-07-30 15:40:00,35.41,35.46,35.4,35.44,83000.0,18.5895,18.6158,18.5843,18.6053,83000.0
2010-07-30 15:45:00,35.44,35.46,35.36,35.36,202600.0,18.6053,18.6158,18.5633,18.5633,202600.0
2010-07-30 15:50:00,35.36,35.39,35.29,35.3,200800.0,18.5633,18.579,18.5265,18.5318,200800.0
2010-07-30 15:55:00,35.3,35.36,35.29,35.33,336000.0,18.5318,18.5633,18.5265,18.5475,336000.0
2010-08-02 09:30:00,35.49,35.71,35.49,35.7,91300.0,18.6315,18.747,18.6315,18.7417,91300.0
2010-08-02 09:35:00,35.69,35.7,35.56,35.65,54400.0,18.7365,18.7417,18.6683,18.7155,54400.0
2010-08-02 09:40:00,35.64,35.66,35.53,35.53,42800.0,18.7102,18.7207,18.6525,18.6525,42800.0
2010-08-02 09:45:00,35.53,35.59,35.48,35.5,100700.0,18.6525,18.684,18.6263,18.6368,100700.0
2010-08-02 09:50:00,35.5,35.56,35.5,35.5,20100.0,18.6368,18.6683,18.6368,18.6368,20100.0
2010-08-02 09:55:00,35.5,35.5,35.46,35.5,28900.0,18.6368,18.6368,18.6158,18.6368,28900.0
2010-08-02 10:00:00,35.49,35.64,35.48,35.57,114800.0,18.6315,18.7102,18.6263,18.6735,114800.0
2010-08-02 10:05:00,35.57,35.59,35.51,35.51,107800.0,18.6735,18.684,18.642,18.642,107800.0
2010-08-02 10:10:00,35.51,35.61,35.51,35.59,97900.0,18.642,18.6945,18.642,18.684,97900.0
2010-08-02 10:15:00,35.6,35.63,35.59,35.62,60700.0,18.6893,18.705,18.684,18.6997,60700.0
2010-08-02 10:20:00,35.63,35.64,35.6,35.64,41800.0,18.705,18.7102,18.6893,18.7102,41800.0
2010-08-02 10:25:00,35.64,35.68,35.6,35.67,50300.0,18.7102,18.7312,18.6893,18.726,50300.0
2010-08-02 10:30:00,35.68,35.69,35.63,35.64,57100.0,18.7312,18.7365,18.705,18.7102,57100.0
2010-08-02 10:35:00,35.64,35.7,35.63,35.7,92600.0,18.7102,18.7417,18.705,18.7417,92600.0
2010-08-02 10:40:00,35.7,35.75,35.7,35.71,48500.0,18.7417,18.768,18.7417,18.747,48500.0
2010-08-02 10:45:00,35.71,35.71,35.64,35.65,49300.0,18.747,18.747,18.7102,18.7155,49300.0
2010-08-02 10:50:00,35.66,35.68,35.65,35.68,51500.0,18.7207,18.7312,18.7155,18.7312,51500.0
2010-08-02 10:55:00,35.68,35.68,35.63,35.63,40600.0,18.7312,18.7312,18.705,18.705,40600.0
2010-08-02 11:00:00,35.64,35.65,35.63,35.65,21300.0,18.7102,18.7155,18.705,18.7155,21300.0
2010-08-02 11:05:00,35.65,35.67,35.64,35.66,36600.0,18.7155,18.726,18.7102,18.7207,36600.0
2010-08-02 11:10:00,35.66,35.67,35.64,35.65,41200.0,18.7207,18.726,18.7102,18.7155,41200.0
2010-08-02 11:15:00,35.65,35.67,35.63,35.64,21500.0,18.7155,18.726,18.705,18.7102,21500.0
2010-08-02 11:20:00,35.64,35.64,35.62,35.64,26600.0,18.7102,18.7102,18.6997,18.7102,26600.0
2010-08-02 11:25:00,35.63,35.67,35.63,35.65,24400.0,18.705,18.726,18.705,18.7155,24400.0
2010-08-02 11:30:00,35.65,35.75,35.65,35.73,66300.0,18.7155,18.768,18.7155,18.7575,66300.0
2010-08-02 11:35:00,35.74,35.74,35.71,35.71,23500.0,18.7627,18.7627,18.747,18.747,23500.0
2010-08-02 11:40:00,35.71,35.72,35.66,35.67,23600.0,18.747,18.7522,18.7207,18.726,23600.0
2010-08-02 11:45:00,35.67,35.68,35.66,35.66,21400.0,18.726,18.7312,18.7207,18.7207,21400.0
2010-08-02 11:50:00,35.67,35.71,35.66,35.7,25600.0,18.726,18.747,18.7207,18.7417,25600.0
2010-08-02 11:55:00,35.69,35.75,35.69,35.74,32100.0,18.7365,18.768,18.7365,18.7627,32100.0
2010-08-02 12:00:00,35.75,35.75,35.67,35.67,54800.0,18.768,18.768,18.726,18.726,54800.0
2010-08-02 12:05:00,35.67,35.67,35.64,35.65,19600.0,18.726,18.726,18.7102,18.7155,19600.0
2010-08-02 12:10:00,35.65,35.7,35.65,35.7,18000.0,18.7155,18.7417,18.7155,18.7417,18000.0
2010-08-02 12:15:00,35.7,35.73,35.69,35.73,16500.0,18.7417,18.7575,18.7365,18.7575,16500.0
2010-08-02 12:20:00,35.73,35.73,35.67,35.67,54600.0,18.7575,18.7575,18.726,18.726,54600.0
2010-08-02 12:25:00,35.67,35.69,35.63,35.64,70200.0,18.726,18.7365,18.705,18.7102,70200.0
2010-08-02 12:30:00,35.64,35.64,35.61,35.61,50100.0,18.7102,18.7102,18.6945,18.6945,50100.0
2010-08-02 12:35:00,35.61,35.63,35.57,35.57,34700.0,18.6945,18.705,18.6735,18.6735,34700.0
2010-08-02 12:40:00,35.58,35.62,35.57,35.62,22200.0,18.6788,18.6997,18.6735,18.6997,22200.0
2010-08-02 12:45:00,35.62,35.64,35.57,35.57,24900.0,18.6997,18.7102,18.6735,18.6735,24900.0
2010-08-02 12:50:00,35.58,35.63,35.58,35.63,17200.0,18.6788,18.705,18.6788,18.705,17200.0
2010-08-02 12:55:00,35.63,35.68,35.63,35.66,37300.0,18.705,18.7312,18.705,18.7207,37300.0
2010-08-02 13:00:00,35.65,35.67,35.64,35.66,22200.0,18.7155,18.726,18.7102,18.7207,22200.0
2010-08-02 13:05:00,35.66,35.67,35.64,35.65,20000.0,18.7207,18.726,18.7102,18.7155,20000.0
2010-08-02 13:10:00,35.65,35.67,35.65,35.65,23200.0,18.7155,18.726,18.7155,18.7155,23200.0
2010-08-02 13:15:00,35.65,35.66,35.64,35.65,27000.0,18.7155,18.7207,18.7102,18.7155,27000.0
2010-08-02 13:20:00,35.65,35.66,35.62,35.62,40600.0,18.7155,18.7207,18.6997,18.6997,40600.0
2010-08-02 13:25:00,35.62,35.62,35.57,35.61,54100.0,18.6997,18.6997,18.6735,18.6945,54100.0
2010-08-02 13:30:00,35.6,35.62,35.59,35.62,27900.0,18.6893,18.6997,18.684,18.6997,27900.0
2010-08-02 13:35:00,35.61,35.63,35.59,35.63,26300.0,18.6945,18.705,18.684,18.705,26300.0
2010-08-02 13:40:00,35.63,35.65,35.61,35.62,27900.0,18.705,18.7155,18.6945,18.6997,27900.0
2010-08-02 13:45:00,35.61,35.65,35.61,35.62,39400.0,18.6945,18.7155,18.6945,18.6997,39400.0
2010-08-02 13:50:00,35.61,35.67,35.6,35.66,22400.0,18.6945,18.726,18.6893,18.7207,22400.0
2010-08-02 13:55:00,35.67,35.67,35.61,35.61,21100.0,18.726,18.726,18.6945,18.6945,21100.0
2010-08-02 14:00:00,35.61,35.62,35.58,35.58,28100.0,18.6945,18.6997,18.6788,18.6788,28100.0
2010-08-02 14:05:00,35.58,35.59,35.57,35.58,17400.0,18.6788,18.684,18.6735,18.6788,17400.0
2010-08-02 14:10:00,35.58,35.61,35.57,35.61,69200.0,18.6788,18.6945,18.6735,18.6945,69200.0
2010-08-02 14:15:00,35.61,35.64,35.6,35.62,25600.0,18.6945,18.7102,18.6893,18.6997,25600.0
2010-08-02 14:20:00,35.61,35.62,35.57,35.62,25500.0,18.6945,18.6997,18.6735,18.6997,25500.0
2010-08-02 14:25:00,35.62,35.63,35.6,35.6,19600.0,18.6997,18.705,18.6893,18.6893,19600.0
2010-08-02 14:30:00,35.6,35.65,35.59,35.65,63800.0,18.6893,18.7155,18.684,18.7155,63800.0
2010-08-02 14:35:00,35.65,35.65,35.6,35.63,103300.0,18.7155,18.7155,18.6893,18.705,103300.0
2010-08-02 14:40:00,35.64,35.66,35.63,35.66,38800.0,18.7102,18.7207,18.705,18.7207,38800.0
2010-08-02 14:45:00,35.66,35.7,35.65,35.7,46800.0,18.7207,18.7417,18.7155,18.7417,46800.0
2010-08-02 14:50:00,35.7,35.72,35.69,35.71,54600.0,18.7417,18.7522,18.7365,18.747,54600.0
2010-08-02 14:55:00,35.71,35.75,35.71,35.74,49100.0,18.747,18.768,18.747,18.7627,49100.0
2010-08-02 15:00:00,35.75,35.75,35.7,35.71,54100.0,18.768,18.768,18.7417,18.747,54100.0
2010-08-02 15:05:00,35.7,35.73,35.7,35.72,47300.0,18.7417,18.7575,18.7417,18.7522,47300.0
2010-08-02 15:10:00,35.73,35.74,35.72,35.73,28800.0,18.7575,18.7627,18.7522,18.7575,28800.0
2010-08-02 15:15:00,35.74,35.74,35.69,35.71,61000.0,18.7627,18.7627,18.7365,18.747,61000.0
2010-08-02 15:20:00,35.71,35.76,35.71,35.75,90800.0,18.747,18.7732,18.747,18.768,90800.0
2010-08-02 15:25:00,35.74,35.74,35.71,35.74,104900.0,18.7627,18.7627,18.747,18.7627,104900.0
2010-08-02 15:30:00,35.74,35.77,35.73,35.76,192600.0,18.7627,18.7785,18.7575,18.7732,192600.0
2010-08-02 15:35:00,35.76,35.78,35.74,35.76,122500.0,18.7732,18.7837,18.7627,18.7732,122500.0
2010-08-02 15:40:00,35.75,35.8,35.72,35.8,106200.0,18.768,18.7942,18.7522,18.7942,106200.0
2010-08-02 15:45:00,35.8,35.83,35.8,35.81,165300.0,18.7942,18.81,18.7942,18.7995,165300.0
2010-08-02 15:50:00,35.82,35.85,35.8,35.84,180100.0,18.8047,18.8205,18.7942,18.8152,180100.0
2010-08-02 15:55:00,35.85,35.86,35.82,35.83,309700.0,18.8205,18.8257,18.8047,18.81,309700.0
2010-08-03 09:30:00,35.7,35.75,35.55,35.66,91000.0,18.7417,18.768,18.663,18.7207,91000.0
2010-08-03 09:35:00,35.69,35.73,35.67,35.7,40200.0,18.7365,18.7575,18.726,18.7417,40200.0
2010-08-03 09:40:00,35.7,35.77,35.68,35.75,32200.0,18.7417,18.7785,18.7312,18.768,32200.0
2010-08-03 09:45:00,35.75,35.82,35.71,35.81,50900.0,18.768,18.8047,18.747,18.7995,50900.0
2010-08-03 09:50:00,35.81,35.82,35.79,35.8,15800.0,18.7995,18.8047,18.789,18.7942,15800.0
2010-08-03 09:55:00,35.8,35.89,35.79,35.88,42200.0,18.7942,18.8415,18.789,18.8362,42200.0
2010-08-03 10:00:00,35.87,35.88,35.79,35.83,41500.0,18.831,18.8362,18.789,18.81,41500.0
2010-08-03 10:05:00,35.82,35.86,35.77,35.79,61400.0,18.8047,18.8257,18.7785,18.789,61400.0
2010-08-03 10:10:00,35.78,35.83,35.78,35.8,36800.0,18.7837,18.81,18.7837,18.7942,36800.0
2010-08-03 10:15:00,35.81,35.9,35.8,35.86,57300.0,18.7995,18.8467,18.7942,18.8257,57300.0
2010-08-03 10:20:00,35.86,35.89,35.84,35.88,43500.0,18.8257,18.8415,18.8152,18.8362,43500.0
2010-08-03 10:25:00,35.88,35.88,35.83,35.83,18800.0,18.8362,18.8362,18.81,18.81,18800.0
2010-08-03 10:30:00,35.82,35.86,35.81,35.84,23400.0,18.8047,18.8257,18.7995,18.8152,23400.0
2010-08-03 10:35:00,35.83,35.87,35.83,35.87,16500.0,18.81,18.831,18.81,18.831,16500.0
2010-08-03 10:40:00,35.87,35.89,35.86,35.89,35500.0,18.831,18.8415,18.8257,18.8415,35500.0
2010-08-03 10:45:00,35.88,35.95,35.88,35.91,87400.0,18.8362,18.873,18.8362,18.852,87400.0
2010-08-03 10:50:00,35.91,35.91,35.88,35.89,31700.0,18.852,18.852,18.8362,18.8415,31700.0
2010-08-03 10:55:00,35.89,35.9,35.82,35.82,33200.0,18.8415,18.8467,18.8047,18.8047,33200.0
2010-08-03 11:00:00,35.82,35.85,35.82,35.83,82700.0,18.8047,18.8205,18.8047,18.81,82700.0
2010-08-03 11:05:00,35.83,35.84,35.77,35.78,38700.0,18.81,18.8152,18.7785,18.7837,38700.0
2010-08-03 11:10:00,35.78,35.88,35.77,35.88,35800.0,18.7837,18.8362,18.7785,18.8362,35800.0
2010-08-03 11:15:00,35.87,35.87,35.78,35.84,45500.0,18.831,18.831,18.7837,18.8152,45500.0
2010-08-03 11:20:00,35.85,35.88,35.82,35.83,47300.0,18.8205,18.8362,18.8047,18.81,47300.0
2010-08-03 11:25:00,35.83,35.84,35.79,35.8,17000.0,18.81,18.8152,18.789,18.7942,17000.0
2010-08-03 11:30:00,35.8,35.85,35.8,35.85,34600.0,18.7942,18.8205,18.7942,18.8205,34600.0
2010-08-03 11:35:00,35.85,35.87,35.81,35.81,87500.0,18.8205,18.831,18.7995,18.7995,87500.0
2010-08-03 11:40:00,35.81,35.83,35.78,35.79,68900.0,18.7995,18.81,18.7837,18.789,68900.0
2010-08-03 11:45:00,35.78,35.79,35.76,35.77,34900.0,18.7837,18.789,18.7732,18.7785,34900.0
2010-08-03 11:50:00,35.77,35.78,35.71,35.72,49800.0,18.7785,18.7837,18.747,18.7522,49800.0
2010-08-03 11:55:00,35.72,35.72,35.7,35.7,38500.0,18.7522,18.7522,18.7417,18.7417,38500.0
2010-08-03 12:00:00,35.71,35.73,35.69,35.73,44300.0,18.747,18.7575,18.7365,18.7575,44300.0
2010-08-03 12:05:00,35.73,35.74,35.71,35.72,25200.0,18.7575,18.7627,18.747,18.7522,25200.0
2010-08-03 12:10:00,35.73,35.73,35.7,35.7,28200.0,18.7575,18.7575,18.7417,18.7417,28200.0
2010-08-03 12:15:00,35.71,35.73,35.7,35.73,50400.0,18.747,18.7575,18.7417,18.7575,50400.0
2010-08-03 12:20:00,35.72,35.78,35.72,35.77,27300.0,18.7522,18.7837,18.7522,18.7785,27300.0
2010-08-03 12:25:00,35.77,35.77,35.7,35.7,47600.0,18.7785,18.7785,18.7417,18.7417,47600.0
2010-08-03 12:30:00,35.7,35.76,35.7,35.72,42600.0,18.7417,18.7732,18.7417,18.7522,42600.0
2010-08-03 12:35:00,35.71,35.71,35.7,35.71,15500.0,18.747,18.747,18.7417,18.747,15500.0
2010-08-03 12:40:00,35.71,35.71,35.69,35.7,37000.0,18.747,18.747,18.7365,18.7417,37000.0
2010-08-03 12:45:00,35.7,35.71,35.69,35.71,50600.0,18.7417,18.747,18.7365,18.747,50600.0
2010-08-03 12:50:00,35.71,35.77,35.71,35.77,26600.0,18.747,18.7785,18.747,18.7785,26600.0
2010-08-03 12:55:00,35.76,35.76,35.73,35.74,26000.0,18.7732,18.7732,18.7575,18.7627,26000.0
2010-08-03 13:00:00,35.74,35.74,35.69,35.7,23100.0,18.7627,18.7627,18.7365,18.7417,23100.0
2010-08-03 13:05:00,35.7,35.73,35.69,35.73,45200.0,18.7417,18.7575,18.7365,18.7575,45200.0
2010-08-03 13:10:00,35.73,35.77,35.72,35.75,25800.0,18.7575,18.7785,18.7522,18.768,25800.0
2010-08-03 13:15:00,35.75,35.76,35.7,35.71,92800.0,18.768,18.7732,18.7417,18.747,92800.0
2010-08-03 13:20:00,35.71,35.72,35.7,35.72,28400.0,18.747,18.7522,18.7417,18.7522,28400.0
2010-08-03 13:25:00,35.72,35.75,35.71,35.72,43100.0,18.7522,18.768,18.747,18.7522,43100.0
2010-08-03 13:30:00,35.72,35.74,35.71,35.74,30400.0,18.7522,18.7627,18.747,18.7627,30400.0
2010-08-03 13:35:00,35.74,35.75,35.71,35.71,26000.0,18.7627,18.768,18.747,18.747,26000.0
2010-08-03 13:40:00,35.72,35.74,35.72,35.74,23400.0,18.7522,18.7627,18.7522,18.7627,23400.0
2010-08-03 13:45:00,35.74,35.74,35.7,35.7,33900.0,18.7627,18.7627,18.7417,18.7417,33900.0
2010-08-03 13:50:00,35.71,35.71,35.68,35.68,42500.0,18.747,18.747,18.7312,18.7312,42500.0
2010-08-03 13:55:00,35.68,35.69,35.66,35.67,55500.0,18.7312,18.7365,18.7207,18.726,55500.0
2010-08-03 14:00:00,35.67,35.71,35.67,35.67,23600.0,18.726,18.747,18.726,18.726,23600.0
2010-08-03 14:05:00,35.68,35.69,35.65,35.69,50100.0,18.7312,18.7365,18.7155,18.7365,50100.0
2010-08-03 14:10:00,35.68,35.69,35.65,35.65,18900.0,18.7312,18.7365,18.7155,18.7155,18900.0
2010-08-03 14:15:00,35.65,35.69,35.65,35.69,42500.0,18.7155,18.7365,18.7155,18.7365,42500.0
2010-08-03 14:20:00,35.69,35.69,35.66,35.66,32700.0,18.7365,18.7365,18.7207,18.7207,32700.0
2010-08-03 14:25:00,35.66,35.68,35.65,35.68,33400.0,18.7207,18.7312,18.7155,18.7312,33400.0
2010-08-03 14:30:00,35.69,35.69,35.67,35.68,20600.0,18.7365,18.7365,18.726,18.7312,20600.0
2010-08-03 14:35:00,35.68,35.68,35.66,35.67,32700.0,18.7312,18.7312,18.7207,18.726,32700.0
2010-08-03 14:40:00,35.67,35.67,35.65,35.65,22000.0,18.726,18.726,18.7155,18.7155,22000.0
2010-08-03 14:45:00,35.66,35.66,35.65,35.66,26900.0,18.7207,18.7207,18.7155,18.7207,26900.0
2010-08-03 14:50:00,35.66,35.66,35.64,35.64,50900.0,18.7207,18.7207,18.7102,18.7102,50900.0
2010-08-03 14:55:00,35.64,35.65,35.62,35.65,75000.0,18.7102,18.7155,18.6997,18.7155,75000.0
2010-08-03 15:00:00,35.65,35.65,35.63,35.64,40300.0,18.7155,18.7155,18.705,18.7102,40300.0
2010-08-03 15:05:00,35.64,35.65,35.63,35.65,35600.0,18.7102,18.7155,18.705,18.7155,35600.0
2010-08-03 15:10:00,35.65,35.67,35.64,35.66,37700.0,18.7155,18.726,18.7102,18.7207,37700.0
2010-08-03 15:15:00,35.67,35.67,35.64,35.65,26200.0,18.726,18.726,18.7102,18.7155,26200.0
2010-08-03 15:20:00,35.64,35.65,35.62,35.62,47400.0,18.7102,18.7155,18.6997,18.6997,47400.0
2010-08-03 15:25:00,35.63,35.66,35.62,35.66,68700.0,18.705,18.7207,18.6997,18.7207,68700.0
2010-08-03 15:30:00,35.66,35.67,35.63,35.64,77600.0,18.7207,18.726,18.705,18.7102,77600.0
2010-08-03 15:35:00,35.64,35.64,35.6,35.6,79400.0,18.7102,18.7102,18.6893,18.6893,79400.0
2010-08-03 15:40:00,35.61,35.63,35.56,35.61,107600.0,18.6945,18.705,18.6683,18.6945,107600.0
2010-08-03 15:45:00,35.61,35.65,35.55,35.56,161700.0,18.6945,18.7155,18.663,18.6683,161700.0
2010-08-03 15:50:00,35.56,35.59,35.53,35.54,141200.0,18.6683,18.684,18.6525,18.6578,141200.0
2010-08-03 15:55:00,35.54,35.59,35.54,35.59,265200.0,18.6578,18.684,18.6578,18.684,265200.0
2010-08-04 09:30:00,35.68,35.73,35.5,35.5,88400.0,18.7312,18.7575,18.6368,18.6368,88400.0
2010-08-04 09:35:00,35.53,35.61,35.51,35.58,32700.0,18.6525,18.6945,18.642,18.6788,32700.0
2010-08-04 09:40:00,35.59,35.64,35.53,35.55,96200.0,18.684,18.7102,18.6525,18.663,96200.0
2010-08-04 09:45:00,35.55,35.62,35.51,35.62,73800.0,18.663,18.6997,18.642,18.6997,73800.0
2010-08-04 09:50:00,35.61,35.62,35.57,35.61,35200.0,18.6945,18.6997,18.6735,18.6945,35200.0
2010-08-04 09:55:00,35.62,35.7,35.59,35.69,105900.0,18.6997,18.7417,18.684,18.7365,105900.0
2010-08-04 10:00:00,35.7,35.8,35.7,35.79,68600.0,18.7417,18.7942,18.7417,18.789,68600.0
2010-08-04 10:05:00,35.78,35.79,35.75,35.78,52500.0,18.7837,18.789,18.768,18.7837,52500.0
2010-08-04 10:10:00,35.78,35.83,35.78,35.83,57300.0,18.7837,18.81,18.7837,18.81,57300.0
2010-08-04 10:15:00,35.82,35.83,35.71,35.71,73100.0,18.8047,18.81,18.747,18.747,73100.0
2010-08-04 10:20:00,35.71,35.74,35.7,35.74,30900.0,18.747,18.7627,18.7417,18.7627,30900.0
2010-08-04 10:25:00,35.73,35.8,35.73,35.79,38100.0,18.7575,18.7942,18.7575,18.789,38100.0
2010-08-04 10:30:00,35.8,35.84,35.76,35.84,68200.0,18.7942,18.8152,18.7732,18.8152,68200.0
2010-08-04 10:35:00,35.84,35.85,35.75,35.84,74200.0,18.8152,18.8205,18.768,18.8152,74200.0
2010-08-04 10:40:00,35.84,35.87,35.79,35.85,54900.0,18.8152,18.831,18.789,18.8205,54900.0
2010-08-04 10:45:00,35.85,35.9,35.85,35.87,79500.0,18.8205,18.8467,18.8205,18.831,79500.0
2010-08-04 10:50:00,35.86,35.89,35.82,35.84,119100.0,18.8257,18.8415,18.8047,18.8152,119100.0
2010-08-04 10:55:00,35.84,35.9,35.83,35.9,38600.0,18.8152,18.8467,18.81,18.8467,38600.0
2010-08-04 11:00:00,35.89,35.91,35.87,35.89,84700.0,18.8415,18.852,18.831,18.8415,84700.0
2010-08-04 11:05:00,35.89,35.91,35.84,35.84,33200.0,18.8415,18.852,18.8152,18.8152,33200.0
2010-08-04 11:10:00,35.84,35.84,35.78,35.78,22800.0,18.8152,18.8152,18.7837,18.7837,22800.0
2010-08-04 11:15:00,35.78,35.81,35.76,35.76,35200.0,18.7837,18.7995,18.7732,18.7732,35200.0
2010-08-04 11:20:00,35.77,35.78,35.74,35.77,38300.0,18.7785,18.7837,18.7627,18.7785,38300.0
2010-08-04 11:25:00,35.78,35.83,35.78,35.83,19100.0,18.7837,18.81,18.7837,18.81,19100.0
2010-08-04 11:30:00,35.83,35.86,35.82,35.85,30400.0,18.81,18.8257,18.8047,18.8205,30400.0
2010-08-04 11:35:00,35.85,35.85,35.77,35.77,20600.0,18.8205,18.8205,18.7785,18.7785,20600.0
2010-08-04 11:40:00,35.77,35.78,35.76,35.76,19900.0,18.7785,18.7837,18.7732,18.7732,19900.0
2010-08-04 11:45:00,35.76,35.8,35.74,35.8,27900.0,18.7732,18.7942,18.7627,18.7942,27900.0
2010-08-04 11:50:00,35.79,35.84,35.79,35.82,28800.0,18.789,18.8152,18.789,18.8047,28800.0
2010-08-04 11:55:00,35.82,35.82,35.76,35.77,31100.0,18.8047,18.8047,18.7732,18.7785,31100.0
2010-08-04 12:00:00,35.78,35.78,35.75,35.76,58700.0,18.7837,18.7837,18.768,18.7732,58700.0
2010-08-04 12:05:00,35.76,35.76,35.74,35.74,23300.0,18.7732,18.7732,18.7627,18.7627,23300.0
2010-08-04 12:10:00,35.75,35.75,35.74,35.75,11500.0,18.768,18.768,18.7627,18.768,11500.0
2010-08-04 12:15:00,35.75,35.75,35.74,35.74,8200.0,18.768,18.768,18.7627,18.7627,8200.0
2010-08-04 12:20:00,35.74,35.75,35.73,35.75,41800.0,18.7627,18.768,18.7575,18.768,41800.0
2010-08-04 12:25:00,35.75,35.75,35.71,35.71,28000.0,18.768,18.768,18.747,18.747,28000.0
2010-08-04 12:30:00,35.71,35.71,35.69,35.71,67200.0,18.747,18.747,18.7365,18.747,67200.0
2010-08-04 12:35:00,35.7,35.71,35.68,35.68,9600.0,18.7417,18.747,18.7312,18.7312,9600.0
2010-08-04 12:40:00,35.69,35.73,35.67,35.68,53500.0,18.7365,18.7575,18.726,18.7312,53500.0
2010-08-04 12:45:00,35.68,35.69,35.66,35.66,103400.0,18.7312,18.7365,18.7207,18.7207,103400.0
2010-08-04 12:50:00,35.66,35.7,35.65,35.67,138700.0,18.7207,18.7417,18.7155,18.726,138700.0
2010-08-04 12:55:00,35.67,35.68,35.65,35.66,43900.0,18.726,18.7312,18.7155,18.7207,43900.0
2010-08-04 13:00:00,35.66,35.7,35.66,35.7,31200.0,18.7207,18.7417,18.7207,18.7417,31200.0
2010-08-04 13:05:00,35.69,35.69,35.65,35.66,28000.0,18.7365,18.7365,18.7155,18.7207,28000.0
2010-08-04 13:10:00,35.65,35.65,35.61,35.62,56900.0,18.7155,18.7155,18.6945,18.6997,56900.0
2010-08-04 13:15:00,35.63,35.65,35.62,35.62,18100.0,18.705,18.7155,18.6997,18.6997,18100.0
2010-08-04 13:20:00,35.62,35.66,35.61,35.61,41900.0,18.6997,18.7207,18.6945,18.6945,41900.0
2010-08-04 13:25:00,35.62,35.64,35.59,35.59,36800.0,18.6997,18.7102,18.684,18.684,36800.0
2010-08-04 13:30:00,35.59,35.6,35.58,35.6,96300.0,18.684,18.6893,18.6788,18.6893,96300.0
2010-08-04 13:35:00,35.6,35.64,35.59,35.62,36300.0,18.6893,18.7102,18.684,18.6997,36300.0
2010-08-04 13:40:00,35.61,35.63,35.59,35.6,34800.0,18.6945,18.705,18.684,18.6893,34800.0
2010-08-04 13:45:00,35.6,35.61,35.59,35.59,28900.0,18.6893,18.6945,18.684,18.684,28900.0
2010-08-04 13:50:00,35.6,35.61,35.59,35.59,19100.0,18.6893,18.6945,18.684,18.684,19100.0
2010-08-04 13:55:00,35.6,35.6,35.55,35.59,27000.0,18.6893,18.6893,18.663,18.684,27000.0
2010-08-04 14:00:00,35.6,35.63,35.59,35.63,46200.0,18.6893,18.705,18.684,18.705,46200.0
2010-08-04 14:05:00,35.63,35.63,35.61,35.62,65800.0,18.705,18.705,18.6945,18.6997,65800.0
2010-08-04 14:10:00,35.62,35.67,35.62,35.67,25300.0,18.6997,18.726,18.6997,18.726,25300.0
2010-08-04 14:15:00,35.67,35.68,35.67,35.67,19000.0,18.726,18.7312,18.726,18.726,19000.0
2010-08-04 14:20:00,35.67,35.7,35.67,35.7,15500.0,18.726,18.7417,18.726,18.7417,15500.0
2010-08-04 14:25:00,35.7,35.7,35.69,35.7,27800.0,18.7417,18.7417,18.7365,18.7417,27800.0
2010-08-04 14:30:00,35.7,35.7,35.69,35.69,49500.0,18.7417,18.7417,18.7365,18.7365,49500.0
2010-08-04 14:35:00,35.7,35.7,35.66,35.67,45000.0,18.7417,18.7417,18.7207,18.726,45000.0
2010-08-04 14:40:00,35.67,35.7,35.67,35.7,38800.0,18.726,18.7417,18.726,18.7417,38800.0
2010-08-04 14:45:00,35.69,35.71,35.69,35.69,50800.0,18.7365,18.747,18.7365,18.7365,50800.0
2010-08-04 14:50:00,35.7,35.7,35.68,35.7,39100.0,18.7417,18.7417,18.7312,18.7417,39100.0
2010-08-04 14:55:00,35.7,35.7,35.69,35.7,13500.0,18.7417,18.7417,18.7365,18.7417,13500.0
2010-08-04 15:00:00,35.7,35.71,35.68,35.7,34300.0,18.7417,18.747,18.7312,18.7417,34300.0
2010-08-04 15:05:00,35.7,35.73,35.69,35.7,97100.0,18.7417,18.7575,18.7365,18.7417,97100.0
2010-08-04 15:10:00,35.69,35.76,35.69,35.73,71000.0,18.7365,18.7732,18.7365,18.7575,71000.0
2010-08-04 15:15:00,35.73,35.76,35.72,35.75,66600.0,18.7575,18.7732,18.7522,18.768,66600.0
2010-08-04 15:20:00,35.75,35.75,35.74,35.75,35300.0,18.768,18.768,18.7627,18.768,35300.0
2010-08-04 15:25:00,35.74,35.76,35.73,35.75,68300.0,18.7627,18.7732,18.7575,18.768,68300.0
2010-08-04 15:30:00,35.74,35.78,35.74,35.76,118600.0,18.7627,18.7837,18.7627,18.7732,118600.0
2010-08-04 15:35:00,35.75,35.76,35.73,35.75,107400.0,18.768,18.7732,18.7575,18.768,107400.0
2010-08-04 15:40:00,35.75,35.79,35.75,35.78,90200.0,18.768,18.789,18.768,18.7837,90200.0
2010-08-04 15:45:00,35.78,35.81,35.78,35.81,59200.0,18.7837,18.7995,18.7837,18.7995,59200.0
2010-08-04 15:50:00,35.81,35.81,35.72,35.73,67800.0,18.7995,18.7995,18.7522,18.7575,67800.0
2010-08-04 15:55:00,35.74,35.79,35.73,35.77,215000.0,18.7627,18.789,18.7575,18.7785,215000.0
2010-08-05 09:30:00,35.65,35.65,35.53,35.56,61900.0,18.7155,18.7155,18.6525,18.6683,61900.0
2010-08-05 09:35:00,35.57,35.64,35.55,35.6,42600.0,18.6735,18.7102,18.663,18.6893,42600.0
2010-08-05 09:40:00,35.6,35.64,35.56,35.58,48000.0,18.6893,18.7102,18.6683,18.6788,48000.0
2010-08-05 09:45:00,35.58,35.64,35.57,35.6,51200.0,18.6788,18.7102,18.6735,18.6893,51200.0
2010-08-05 09:50:00,35.6,35.63,35.59,35.61,41700.0,18.6893,18.705,18.684,18.6945,41700.0
2010-08-05 09:55:00,35.61,35.68,35.6,35.63,61400.0,18.6945,18.7312,18.6893,18.705,61400.0
2010-08-05 10:00:00,35.62,35.67,35.62,35.65,37800.0,18.6997,18.726,18.6997,18.7155,37800.0
2010-08-05 10:05:00,35.65,35.7,35.63,35.65,69200.0,18.7155,18.7417,18.705,18.7155,69200.0
2010-08-05 10:10:00,35.65,35.69,35.65,35.68,24600.0,18.7155,18.7365,18.7155,18.7312,24600.0
2010-08-05 10:15:00,35.68,35.69,35.62,35.62,65700.0,18.7312,18.7365,18.6997,18.6997,65700.0
2010-08-05 10:20:00,35.62,35.69,35.62,35.67,25300.0,18.6997,18.7365,18.6997,18.726,25300.0
2010-08-05 10:25:00,35.67,35.75,35.67,35.68,69400.0,18.726,18.768,18.726,18.7312,69400.0
2010-08-05 10:30:00,35.67,35.72,35.64,35.71,72600.0,18.726,18.7522,18.7102,18.747,72600.0
2010-08-05 10:35:00,35.71,35.72,35.66,35.68,55200.0,18.747,18.7522,18.7207,18.7312,55200.0
2010-08-05 10:40:00,35.69,35.75,35.68,35.7,85300.0,18.7365,18.768,18.7312,18.7417,85300.0
2010-08-05 10:45:00,35.7,35.81,35.69,35.8,85400.0,18.7417,18.7995,18.7365,18.7942,85400.0
2010-08-05 10:50:00,35.79,35.79,35.71,35.77,34700.0,18.789,18.789,18.747,18.7785,34700.0
2010-08-05 10:55:00,35.76,35.78,35.75,35.77,23700.0,18.7732,18.7837,18.768,18.7785,23700.0
2010-08-05 11:00:00,35.76,35.81,35.73,35.78,31100.0,18.7732,18.7995,18.7575,18.7837,31100.0
2010-08-05 11:05:00,35.78,35.82,35.77,35.81,33800.0,18.7837,18.8047,18.7785,18.7995,33800.0
2010-08-05 11:10:00,35.81,35.84,35.81,35.84,19100.0,18.7995,18.8152,18.7995,18.8152,19100.0
2010-08-05 11:15:00,35.84,35.84,35.83,35.83,16900.0,18.8152,18.8152,18.81,18.81,16900.0
2010-08-05 11:20:00,35.84,35.84,35.8,35.8,19200.0,18.8152,18.8152,18.7942,18.7942,19200.0
2010-08-05 11:25:00,35.81,35.81,35.8,35.81,11800.0,18.7995,18.7995,18.7942,18.7995,11800.0
2010-08-05 11:30:00,35.82,35.84,35.81,35.82,26700.0,18.8047,18.8152,18.7995,18.8047,26700.0
2010-08-05 11:35:00,35.82,35.83,35.82,35.82,15800.0,18.8047,18.81,18.8047,18.8047,15800.0
2010-08-05 11:40:00,35.82,35.85,35.82,35.83,25100.0,18.8047,18.8205,18.8047,18.81,25100.0
2010-08-05 11:45:00,35.83,35.83,35.76,35.79,29000.0,18.81,18.81,18.7732,18.789,29000.0
2010-08-05 11:50:00,35.8,35.82,35.79,35.82,15400.0,18.7942,18.8047,18.789,18.8047,15400.0
2010-08-05 11:55:00,35.82,35.83,35.76,35.77,17300.0,18.8047,18.81,18.7732,18.7785,17300.0
2010-08-05 12:00:00,35.77,35.83,35.76,35.79,19500.0,18.7785,18.81,18.7732,18.789,19500.0
2010-08-05 12:05:00,35.79,35.8,35.77,35.78,12900.0,18.789,18.7942,18.7785,18.7837,12900.0
2010-08-05 12:10:00,35.77,35.8,35.77,35.79,22800.0,18.7785,18.7942,18.7785,18.789,22800.0
2010-08-05 12:15:00,35.79,35.83,35.78,35.8,19200.0,18.789,18.81,18.7837,18.7942,19200.0
2010-08-05 12:20:00,35.79,35.79,35.76,35.76,7100.0,18.789,18.789,18.7732,18.7732,7100.0
2010-08-05 12:25:00,35.76,35.77,35.75,35.76,10900.0,18.7732,18.7785,18.768,18.7732,10900.0
2010-08-05 12:30:00,35.77,35.78,35.7,35.72,63100.0,18.7785,18.7837,18.7417,18.7522,63100.0
2010-08-05 12:35:00,35.71,35.71,35.69,35.7,17700.0,18.747,18.747,18.7365,18.7417,17700.0
2010-08-05 12:40:00,35.7,35.72,35.69,35.7,27900.0,18.7417,18.7522,18.7365,18.7417,27900.0
2010-08-05 12:45:00,35.7,35.72,35.7,35.71,52700.0,18.7417,18.7522,18.7417,18.747,52700.0
2010-08-05 12:50:00,35.7,35.71,35.67,35.67,32500.0,18.7417,18.747,18.726,18.726,32500.0
2010-08-05 12:55:00,35.67,35.7,35.67,35.7,12700.0,18.726,18.7417,18.726,18.7417,12700.0
2010-08-05 13:00:00,35.7,35.71,35.67,35.68,22000.0,18.7417,18.747,18.726,18.7312,22000.0
2010-08-05 13:05:00,35.67,35.7,35.66,35.7,23200.0,18.726,18.7417,18.7207,18.7417,23200.0
2010-08-05 13:10:00,35.7,35.71,35.7,35.7,14100.0,18.7417,18.747,18.7417,18.7417,14100.0
2010-08-05 13:15:00,35.7,35.71,35.7,35.71,7200.0,18.7417,18.747,18.7417,18.747,7200.0
2010-08-05 13:20:00,35.7,35.75,35.7,35.75,13500.0,18.7417,18.768,18.7417,18.768,13500.0
2010-08-05 13:25:00,35.75,35.75,35.73,35.74,14600.0,18.768,18.768,18.7575,18.7627,14600.0
2010-08-05 13:30:00,35.74,35.76,35.72,35.74,21700.0,18.7627,18.7732,18.7522,18.7627,21700.0
2010-08-05 13:35:00,35.73,35.75,35.72,35.75,23000.0,18.7575,18.768,18.7522,18.768,23000.0
2010-08-05 13:40:00,35.75,35.78,35.74,35.76,31200.0,18.768,18.7837,18.7627,18.7732,31200.0
2010-08-05 13:45:00,35.75,35.77,35.74,35.76,30600.0,18.768,18.7785,18.7627,18.7732,30600.0
2010-08-05 13:50:00,35.75,35.81,35.75,35.81,48200.0,18.768,18.7995,18.768,18.7995,48200.0
2010-08-05 13:55:00,35.82,35.87,35.81,35.82,52700.0,18.8047,18.831,18.7995,18.8047,52700.0
2010-08-05 14:00:00,35.82,35.83,35.79,35.81,24100.0,18.8047,18.81,18.789,18.7995,24100.0
2010-08-05 14:05:00,35.81,35.81,35.79,35.81,18100.0,18.7995,18.7995,18.789,18.7995,18100.0
2010-08-05 14:10:00,35.81,35.81,35.8,35.8,7900.0,18.7995,18.7995,18.7942,18.7942,7900.0
2010-08-05 14:15:00,35.81,35.83,35.8,35.81,25600.0,18.7995,18.81,18.7942,18.7995,25600.0
2010-08-05 14:20:00,35.8,35.83,35.79,35.81,37900.0,18.7942,18.81,18.789,18.7995,37900.0
2010-08-05 14:25:00,35.81,35.84,35.81,35.82,26200.0,18.7995,18.8152,18.7995,18.8047,26200.0
2010-08-05 14:30:00,35.82,35.83,35.8,35.82,17000.0,18.8047,18.81,18.7942,18.8047,17000.0
2010-08-05 14:35:00,35.83,35.84,35.82,35.82,18700.0,18.81,18.8152,18.8047,18.8047,18700.0
2010-08-05 14:40:00,35.82,35.9,35.82,35.86,58900.0,18.8047,18.8467,18.8047,18.8257,58900.0
2010-08-05 14:45:00,35.86,35.89,35.84,35.84,28700.0,18.8257,18.8415,18.8152,18.8152,28700.0
2010-08-05 14:50:00,35.84,35.85,35.82,35.85,69400.0,18.8152,18.8205,18.8047,18.8205,69400.0
2010-08-05 14:55:00,35.85,35.88,35.84,35.88,36200.0,18.8205,18.8362,18.8152,18.8362,36200.0
2010-08-05 15:00:00,35.89,35.9,35.88,35.89,15900.0,18.8415,18.8467,18.8362,18.8415,15900.0
2010-08-05 15:05:00,35.9,35.9,35.86,35.86,34100.0,18.8467,18.8467,18.8257,18.8257,34100.0
2010-08-05 15:10:00,35.87,35.91,35.86,35.89,46600.0,18.831,18.852,18.8257,18.8415,46600.0
2010-08-05 15:15:00,35.88,35.88,35.81,35.86,39000.0,18.8362,18.8362,18.7995,18.8257,39000.0
2010-08-05 15:20:00,35.85,35.88,35.85,35.86,22300.0,18.8205,18.8362,18.8205,18.8257,22300.0
2010-08-05 15:25:00,35.86,35.87,35.84,35.85,43500.0,18.8257,18.831,18.8152,18.8205,43500.0
2010-08-05 15:30:00,35.85,35.85,35.82,35.82,31600.0,18.8205,18.8205,18.8047,18.8047,31600.0
2010-08-05 15:35:00,35.82,35.87,35.82,35.85,60600.0,18.8047,18.831,18.8047,18.8205,60600.0
2010-08-05 15:40:00,35.84,35.85,35.82,35.84,34100.0,18.8152,18.8205,18.8047,18.8152,34100.0
2010-08-05 15:45:00,35.85,35.92,35.85,35.92,173300.0,18.8205,18.8572,18.8205,18.8572,173300.0
2010-08-05 15:50:00,35.92,35.93,35.9,35.93,48400.0,18.8572,18.8625,18.8467,18.8625,48400.0
2010-08-05 15:55:00,35.92,35.95,35.9,35.92,208600.0,18.8572,18.873,18.8467,18.8572,208600.0
2010-08-06 09:30:00,35.72,35.92,35.72,35.92,60900.0,18.7522,18.8572,18.7522,18.8572,60900.0
2010-08-06 09:35:00,35.92,35.95,35.76,35.8,30400.0,18.8572,18.873,18.7732,18.7942,30400.0
2010-08-06 09:40:00,35.81,35.9,35.81,35.9,46300.0,18.7995,18.8467,18.7995,18.8467,46300.0
2010-08-06 09:45:00,35.91,35.94,35.83,35.89,40800.0,18.852,18.8677,18.81,18.8415,40800.0
2010-08-06 09:50:00,35.9,35.9,35.85,35.85,16900.0,18.8467,18.8467,18.8205,18.8205,16900.0
2010-08-06 09:55:00,35.84,35.91,35.83,35.85,30000.0,18.8152,18.852,18.81,18.8205,30000.0
2010-08-06 10:00:00,35.86,35.88,35.83,35.86,55400.0,18.8257,18.8362,18.81,18.8257,55400.0
2010-08-06 10:05:00,35.86,35.89,35.82,35.86,33600.0,18.8257,18.8415,18.8047,18.8257,33600.0
2010-08-06 10:10:00,35.85,35.88,35.83,35.86,24600.0,18.8205,18.8362,18.81,18.8257,24600.0
2010-08-06 10:15:00,35.86,35.86,35.82,35.84,28600.0,18.8257,18.8257,18.8047,18.8152,28600.0
2010-08-06 10:20:00,35.85,35.9,35.82,35.83,40600.0,18.8205,18.8467,18.8047,18.81,40600.0
2010-08-06 10:25:00,35.83,35.87,35.81,35.86,18300.0,18.81,18.831,18.7995,18.8257,18300.0
2010-08-06 10:30:00,35.86,35.88,35.83,35.87,20400.0,18.8257,18.8362,18.81,18.831,20400.0
2010-08-06 10:35:00,35.88,35.91,35.86,35.9,19000.0,18.8362,18.852,18.8257,18.8467,19000.0
2010-08-06 10:40:00,35.9,35.9,35.77,35.79,65200.0,18.8467,18.8467,18.7785,18.789,65200.0
2010-08-06 10:45:00,35.8,35.8,35.67,35.69,41700.0,18.7942,18.7942,18.726,18.7365,41700.0
2010-08-06 10:50:00,35.7,35.71,35.68,35.71,42500.0,18.7417,18.747,18.7312,18.747,42500.0
2010-08-06 10:55:00,35.7,35.72,35.62,35.67,74800.0,18.7417,18.7522,18.6997,18.726,74800.0
2010-08-06 11:00:00,35.67,35.67,35.58,35.58,109300.0,18.726,18.726,18.6788,18.6788,109300.0
2010-08-06 11:05:00,35.58,35.63,35.56,35.61,41700.0,18.6788,18.705,18.6683,18.6945,41700.0
2010-08-06 11:10:00,35.62,35.64,35.61,35.63,29400.0,18.6997,18.7102,18.6945,18.705,29400.0
2010-08-06 11:15:00,35.63,35.67,35.61,35.63,33700.0,18.705,18.726,18.6945,18.705,33700.0
2010-08-06 11:20:00,35.63,35.63,35.57,35.59,28100.0,18.705,18.705,18.6735,18.684,28100.0
2010-08-06 11:25:00,35.6,35.65,35.59,35.65,26600.0,18.6893,18.7155,18.684,18.7155,26600.0
2010-08-06 11:30:00,35.64,35.64,35.6,35.6,21100.0,18.7102,18.7102,18.6893,18.6893,21100.0
2010-08-06 11:35:00,35.6,35.6,35.58,35.59,9100.0,18.6893,18.6893,18.6788,18.684,9100.0
2010-08-06 11:40:00,35.58,35.65,35.56,35.62,72100.0,18.6788,18.7155,18.6683,18.6997,72100.0
2010-08-06 11:45:00,35.62,35.66,35.57,35.65,80000.0,18.6997,18.7207,18.6735,18.7155,80000.0
2010-08-06 11:50:00,35.64,35.69,35.64,35.69,15500.0,18.7102,18.7365,18.7102,18.7365,15500.0
2010-08-06 11:55:00,35.69,35.69,35.62,35.63,33800.0,18.7365,18.7365,18.6997,18.705,33800.0
2010-08-06 12:00:00,35.63,35.65,35.62,35.65,11900.0,18.705,18.7155,18.6997,18.7155,11900.0
2010-08-06 12:05:00,35.65,35.67,35.62,35.67,28800.0,18.7155,18.726,18.6997,18.726,28800.0
2010-08-06 12:10:00,35.68,35.7,35.66,35.7,17900.0,18.7312,18.7417,18.7207,18.7417,17900.0
2010-08-06 12:15:00,35.7,35.75,35.7,35.74,22100.0,18.7417,18.768,18.7417,18.7627,22100.0
2010-08-06 12:20:00,35.73,35.74,35.7,35.73,27400.0,18.7575,18.7627,18.7417,18.7575,27400.0
2010-08-06 12:25:00,35.72,35.74,35.69,35.72,25100.0,18.7522,18.7627,18.7365,18.7522,25100.0
2010-08-06 12:30:00,35.73,35.73,35.71,35.73,14400.0,18.7575,18.7575,18.747,18.7575,14400.0
2010-08-06 12:35:00,35.74,35.75,35.73,35.74,7200.0,18.7627,18.768,18.7575,18.7627,7200.0
2010-08-06 12:40:00,35.75,35.75,35.73,35.73,20600.0,18.768,18.768,18.7575,18.7575,20600.0
2010-08-06 12:45:00,35.72,35.73,35.71,35.71,7500.0,18.7522,18.7575,18.747,18.747,7500.0
2010-08-06 12:50:00,35.71,35.72,35.7,35.7,6000.0,18.747,18.7522,18.7417,18.7417,6000.0
2010-08-06 12:55:00,35.7,35.72,35.65,35.71,38200.0,18.7417,18.7522,18.7155,18.747,38200.0
2010-08-06 13:00:00,35.71,35.72,35.66,35.67,17300.0,18.747,18.7522,18.7207,18.726,17300.0
2010-08-06 13:05:00,35.66,35.68,35.65,35.67,70100.0,18.7207,18.7312,18.7155,18.726,70100.0
2010-08-06 13:10:00,35.67,35.7,35.67,35.69,18400.0,18.726,18.7417,18.726,18.7365,18400.0
2010-08-06 13:15:00,35.69,35.69,35.66,35.66,16600.0,18.7365,18.7365,18.7207,18.7207,16600.0
2010-08-06 13:20:00,35.66,35.69,35.66,35.67,24400.0,18.7207,18.7365,18.7207,18.726,24400.0
2010-08-06 13:25:00,35.66,35.67,35.64,35.66,57100.0,18.7207,18.726,18.7102,18.7207,57100.0
2010-08-06 13:30:00,35.67,35.68,35.66,35.66,18400.0,18.726,18.7312,18.7207,18.7207,18400.0
2010-08-06 13:35:00,35.65,35.72,35.65,35.69,28900.0,18.7155,18.7522,18.7155,18.7365,28900.0
2010-08-06 13:40:00,35.7,35.71,35.69,35.71,10000.0,18.7417,18.747,18.7365,18.747,10000.0
2010-08-06 13:45:00,35.71,35.75,35.71,35.73,67200.0,18.747,18.768,18.747,18.7575,67200.0
2010-08-06 13:50:00,35.72,35.74,35.71,35.73,62800.0,18.7522,18.7627,18.747,18.7575,62800.0
2010-08-06 13:55:00,35.74,35.74,35.72,35.74,20000.0,18.7627,18.7627,18.7522,18.7627,20000.0
2010-08-06 14:00:00,35.73,35.76,35.72,35.76,54100.0,18.7575,18.7732,18.7522,18.7732,54100.0
2010-08-06 14:05:00,35.76,35.78,35.75,35.78,13600.0,18.7732,18.7837,18.768,18.7837,13600.0
2010-08-06 14:10:00,35.78,35.79,35.75,35.78,11300.0,18.7837,18.789,18.768,18.7837,11300.0
2010-08-06 14:15:00,35.77,35.77,35.72,35.73,45800.0,18.7785,18.7785,18.7522,18.7575,45800.0
2010-08-06 14:20:00,35.74,35.74,35.69,35.7,18600.0,18.7627,18.7627,18.7365,18.7417,18600.0
2010-08-06 14:25:00,35.69,35.73,35.69,35.73,20600.0,18.7365,18.7575,18.7365,18.7575,20600.0
2010-08-06 14:30:00,35.73,35.74,35.7,35.71,17000.0,18.7575,18.7627,18.7417,18.747,17000.0
2010-08-06 14:35:00,35.71,35.71,35.68,35.7,18900.0,18.747,18.747,18.7312,18.7417,18900.0
2010-08-06 14:40:00,35.7,35.73,35.69,35.72,14300.0,18.7417,18.7575,18.7365,18.7522,14300.0
2010-08-06 14:45:00,35.73,35.86,35.72,35.86,118100.0,18.7575,18.8257,18.7522,18.8257,118100.0
2010-08-06 14:50:00,35.85,35.94,35.8,35.9,117100.0,18.8205,18.8677,18.7942,18.8467,117100.0
2010-08-06 14:55:00,35.9,35.95,35.9,35.95,91200.0,18.8467,18.873,18.8467,18.873,91200.0
2010-08-06 15:00:00,35.95,35.98,35.93,35.93,89900.0,18.873,18.8887,18.8625,18.8625,89900.0
2010-08-06 15:05:00,35.92,35.95,35.88,35.88,83600.0,18.8572,18.873,18.8362,18.8362,83600.0
2010-08-06 15:10:00,35.89,35.93,35.88,35.89,68700.0,18.8415,18.8625,18.8362,18.8415,68700.0
2010-08-06 15:15:00,35.88,35.91,35.87,35.9,49900.0,18.8362,18.852,18.831,18.8467,49900.0
2010-08-06 15:20:00,35.91,35.92,35.86,35.89,76600.0,18.852,18.8572,18.8257,18.8415,76600.0
2010-08-06 15:25:00,35.89,35.96,35.86,35.87,100900.0,18.8415,18.8782,18.8257,18.831,100900.0
2010-08-06 15:30:00,35.87,35.88,35.84,35.88,79400.0,18.831,18.8362,18.8152,18.8362,79400.0
2010-08-06 15:35:00,35.87,35.9,35.84,35.87,75400.0,18.831,18.8467,18.8152,18.831,75400.0
2010-08-06 15:40:00,35.87,35.89,35.84,35.84,86700.0,18.831,18.8415,18.8152,18.8152,86700.0
2010-08-06 15:45:00,35.85,35.87,35.81,35.84,145800.0,18.8205,18.831,18.7995,18.8152,145800.0
2010-08-06 15:50:00,35.84,35.85,35.78,35.81,188000.0,18.8152,18.8205,18.7837,18.7995,188000.0
2010-08-06 15:55:00,35.81,35.87,35.8,35.87,240500.0,18.7995,18.831,18.7942,18.831,240500.0
2010-08-09 09:30:00,35.97,36.0,35.93,35.94,65000.0,18.8835,18.8992,18.8625,18.8677,65000.0
2010-08-09 09:35:00,35.95,35.98,35.93,35.97,25100.0,18.873,18.8887,18.8625,18.8835,25100.0
2010-08-09 09:40:00,35.97,35.97,35.93,35.95,19900.0,18.8835,18.8835,18.8625,18.873,19900.0
2010-08-09 09:45:00,35.95,35.99,35.94,35.97,17400.0,18.873,18.894,18.8677,18.8835,17400.0
2010-08-09 09:50:00,35.96,35.99,35.95,35.98,35700.0,18.8782,18.894,18.873,18.8887,35700.0
2010-08-09 09:55:00,35.99,36.0,35.96,36.0,98600.0,18.894,18.8992,18.8782,18.8992,98600.0
2010-08-09 10:00:00,36.0,36.02,35.98,35.99,27600.0,18.8992,18.9097,18.8887,18.894,27600.0
2010-08-09 10:05:00,35.99,36.0,35.98,36.0,13200.0,18.894,18.8992,18.8887,18.8992,13200.0
2010-08-09 10:10:00,36.0,36.04,36.0,36.02,23900.0,18.8992,18.9202,18.8992,18.9097,23900.0
2010-08-09 10:15:00,36.03,36.03,36.01,36.01,23000.0,18.915,18.915,18.9045,18.9045,23000.0
2010-08-09 10:20:00,36.02,36.14,36.01,36.11,168600.0,18.9097,18.9727,18.9045,18.957,168600.0
2010-08-09 10:25:00,36.1,36.11,36.05,36.06,43200.0,18.9517,18.957,18.9255,18.9307,43200.0
2010-08-09 10:30:00,36.06,36.06,36.03,36.05,36200.0,18.9307,18.9307,18.915,18.9255,36200.0
2010-08-09 10:35:00,36.05,36.11,36.04,36.1,34600.0,18.9255,18.957,18.9202,18.9517,34600.0
2010-08-09 10:40:00,36.11,36.14,36.1,36.12,48600.0,18.957,18.9727,18.9517,18.9622,48600.0
2010-08-09 10:45:00,36.13,36.13,36.1,36.1,23600.0,18.9675,18.9675,18.9517,18.9517,23600.0
2010-08-09 10:50:00,36.1,36.1,36.08,36.08,23800.0,18.9517,18.9517,18.9412,18.9412,23800.0
2010-08-09 10:55:00,36.08,36.14,36.08,36.14,64000.0,18.9412,18.9727,18.9412,18.9727,64000.0
2010-08-09 11:00:00,36.15,36.19,36.15,36.15,35100.0,18.978,18.999,18.978,18.978,35100.0
2010-08-09 11:05:00,36.15,36.15,36.14,36.14,12500.0,18.978,18.978,18.9727,18.9727,12500.0
2010-08-09 11:10:00,36.15,36.15,36.1,36.11,24300.0,18.978,18.978,18.9517,18.957,24300.0
2010-08-09 11:15:00,36.1,36.15,36.09,36.12,86700.0,18.9517,18.978,18.9465,18.9622,86700.0
2010-08-09 11:20:00,36.12,36.14,36.12,36.14,16200.0,18.9622,18.9727,18.9622,18.9727,16200.0
2010-08-09 11:25:00,36.13,36.13,36.09,36.09,18000.0,18.9675,18.9675,18.9465,18.9465,18000.0
2010-08-09 11:30:00,36.09,36.14,36.08,36.14,33900.0,18.9465,18.9727,18.9412,18.9727,33900.0
2010-08-09 11:35:00,36.14,36.18,36.14,36.17,22000.0,18.9727,18.9937,18.9727,18.9885,22000.0
2010-08-09 11:40:00,36.18,36.18,36.15,36.16,29600.0,18.9937,18.9937,18.978,18.9832,29600.0
2010-08-09 11:45:00,36.15,36.16,36.11,36.12,18200.0,18.978,18.9832,18.957,18.9622,18200.0
2010-08-09 11:50:00,36.12,36.12,36.08,36.09,14600.0,18.9622,18.9622,18.9412,18.9465,14600.0
2010-08-09 11:55:00,36.08,36.12,36.06,36.11,91900.0,18.9412,18.9622,18.9307,18.957,91900.0
2010-08-09 12:00:00,36.1,36.11,36.1,36.11,5800.0,18.9517,18.957,18.9517,18.957,5800.0
2010-08-09 12:05:00,36.1,36.11,36.1,36.11,9100.0,18.9517,18.957,18.9517,18.957,9100.0
2010-08-09 12:10:00,36.11,36.15,36.1,36.14,19600.0,18.957,18.978,18.9517,18.9727,19600.0
2010-08-09 12:15:00,36.15,36.16,36.14,36.15,22000.0,18.978,18.9832,18.9727,18.978,22000.0
2010-08-09 12:20:00,36.15,36.15,36.13,36.15,22000.0,18.978,18.978,18.9675,18.978,22000.0
2010-08-09 12:25:00,36.16,36.17,36.14,36.14,25600.0,18.9832,18.9885,18.9727,18.9727,25600.0
2010-08-09 12:30:00,36.14,36.14,36.1,36.13,20200.0,18.9727,18.9727,18.9517,18.9675,20200.0
2010-08-09 12:35:00,36.12,36.16,36.12,36.15,21000.0,18.9622,18.9832,18.9622,18.978,21000.0
2010-08-09 12:40:00,36.16,36.16,36.1,36.14,26700.0,18.9832,18.9832,18.9517,18.9727,26700.0
2010-08-09 12:45:00,36.14,36.14,36.1,36.11,8800.0,18.9727,18.9727,18.9517,18.957,8800.0
2010-08-09 12:50:00,36.1,36.11,36.08,36.08,11300.0,18.9517,18.957,18.9412,18.9412,11300.0
2010-08-09 12:55:00,36.08,36.11,36.06,36.06,28300.0,18.9412,18.957,18.9307,18.9307,28300.0
2010-08-09 13:00:00,36.06,36.09,36.05,36.08,13100.0,18.9307,18.9465,18.9255,18.9412,13100.0
2010-08-09 13:05:00,36.08,36.08,36.05,36.05,12200.0,18.9412,18.9412,18.9255,18.9255,12200.0
2010-08-09 13:10:00,36.05,36.07,36.04,36.04,27200.0,18.9255,18.936,18.9202,18.9202,27200.0
2010-08-09 13:15:00,36.04,36.05,36.01,36.03,34100.0,18.9202,18.9255,18.9045,18.915,34100.0
2010-08-09 13:20:00,36.03,36.03,35.98,35.99,16600.0,18.915,18.915,18.8887,18.894,16600.0
2010-08-09 13:25:00,35.99,35.99,35.96,35.97,16900.0,18.894,18.894,18.8782,18.8835,16900.0
2010-08-09 13:30:00,35.97,35.97,35.95,35.96,12700.0,18.8835,18.8835,18.873,18.8782,12700.0
2010-08-09 13:35:00,35.96,35.96,35.92,35.92,27200.0,18.8782,18.8782,18.8572,18.8572,27200.0
2010-08-09 13:40:00,35.92,35.97,35.92,35.96,30800.0,18.8572,18.8835,18.8572,18.8782,30800.0
2010-08-09 13:45:00,35.96,36.0,35.96,36.0,35800.0,18.8782,18.8992,18.8782,18.8992,35800.0
2010-08-09 13:50:00,36.0,36.03,35.99,36.03,18700.0,18.8992,18.915,18.894,18.915,18700.0
2010-08-09 13:55:00,36.03,36.03,36.0,36.03,39200.0,18.915,18.915,18.8992,18.915,39200.0
2010-08-09 14:00:00,36.02,36.03,36.02,36.03,10200.0,18.9097,18.915,18.9097,18.915,10200.0
2010-08-09 14:05:00,36.03,36.03,36.02,36.03,27500.0,18.915,18.915,18.9097,18.915,27500.0
2010-08-09 14:10:00,36.02,36.03,36.02,36.02,17000.0,18.9097,18.915,18.9097,18.9097,17000.0
2010-08-09 14:15:00,36.02,36.04,36.02,36.03,32000.0,18.9097,18.9202,18.9097,18.915,32000.0
2010-08-09 14:20:00,36.04,36.04,36.03,36.03,20700.0,18.9202,18.9202,18.915,18.915,20700.0
2010-08-09 14:25:00,36.04,36.04,35.98,35.99,28100.0,18.9202,18.9202,18.8887,18.894,28100.0
2010-08-09 14:30:00,35.98,36.07,35.98,36.05,55200.0,18.8887,18.936,18.8887,18.9255,55200.0
2010-08-09 14:35:00,36.05,36.05,36.01,36.03,32600.0,18.9255,18.9255,18.9045,18.915,32600.0
2010-08-09 14:40:00,36.03,36.09,36.03,36.05,63500.0,18.915,18.9465,18.915,18.9255,63500.0
2010-08-09 14:45:00,36.05,36.06,36.03,36.03,20800.0,18.9255,18.9307,18.915,18.915,20800.0
2010-08-09 14:50:00,36.05,36.07,36.03,36.05,72400.0,18.9255,18.936,18.915,18.9255,72400.0
2010-08-09 14:55:00,36.06,36.08,36.06,36.07,23400.0,18.9307,18.9412,18.9307,18.936,23400.0
2010-08-09 15:00:00,36.08,36.08,36.06,36.07,24100.0,18.9412,18.9412,18.9307,18.936,24100.0
2010-08-09 15:05:00,36.07,36.08,36.04,36.04,59800.0,18.936,18.9412,18.9202,18.9202,59800.0
2010-08-09 15:10:00,36.05,36.07,36.03,36.03,50800.0,18.9255,18.936,18.915,18.915,50800.0
2010-08-09 15:15:00,36.03,36.04,36.01,36.01,24600.0,18.915,18.9202,18.9045,18.9045,24600.0
2010-08-09 15:20:00,36.01,36.02,36.0,36.0,22100.0,18.9045,18.9097,18.8992,18.8992,22100.0
2010-08-09 15:25:00,36.01,36.01,36.0,36.0,14800.0,18.9045,18.9045,18.8992,18.8992,14800.0
2010-08-09 15:30:00,36.0,36.03,36.0,36.02,66300.0,18.8992,18.915,18.8992,18.9097,66300.0
2010-08-09 15:35:00,36.02,36.04,36.01,36.03,44300.0,18.9097,18.9202,18.9045,18.915,44300.0
2010-08-09 15:40:00,36.03,36.05,36.01,36.01,80100.0,18.915,18.9255,18.9045,18.9045,80100.0
2010-08-09 15:45:00,36.01,36.07,36.01,36.05,271400.0,18.9045,18.936,18.9045,18.9255,271400.0
2010-08-09 15:50:00,36.06,36.11,36.05,36.1,269100.0,18.9307,18.957,18.9255,18.9517,269100.0
2010-08-09 15:55:00,36.11,36.15,36.1,36.15,466100.0,18.957,18.978,18.9517,18.978,466100.0
2010-08-10 09:30:00,35.97,36.1,35.95,36.07,131100.0,18.8835,18.9517,18.873,18.936,131100.0
2010-08-10 09:35:00,36.05,36.1,35.94,36.08,131400.0,18.9255,18.9517,18.8677,18.9412,131400.0
2010-08-10 09:40:00,36.08,36.08,35.99,36.03,75900.0,18.9412,18.9412,18.894,18.915,75900.0
2010-08-10 09:45:00,36.02,36.09,35.99,36.08,46700.0,18.9097,18.9465,18.894,18.9412,46700.0
2010-08-10 09:50:00,36.08,36.15,36.04,36.15,60800.0,18.9412,18.978,18.9202,18.978,60800.0
2010-08-10 09:55:00,36.14,36.16,36.09,36.12,52000.0,18.9727,18.9832,18.9465,18.9622,52000.0
2010-08-10 10:00:00,36.11,36.13,36.04,36.04,35200.0,18.957,18.9675,18.9202,18.9202,35200.0
2010-08-10 10:05:00,36.04,36.11,36.03,36.11,50500.0,18.9202,18.957,18.915,18.957,50500.0
2010-08-10 10:10:00,36.1,36.15,36.08,36.1,55700.0,18.9517,18.978,18.9412,18.9517,55700.0
2010-08-10 10:15:00,36.1,36.16,36.1,36.15,22100.0,18.9517,18.9832,18.9517,18.978,22100.0
2010-08-10 10:20:00,36.15,36.16,36.1,36.12,39700.0,18.978,18.9832,18.9517,18.9622,39700.0
2010-08-10 10:25:00,36.13,36.13,36.07,36.11,51600.0,18.9675,18.9675,18.936,18.957,51600.0
2010-08-10 10:30:00,36.1,36.18,36.09,36.16,84100.0,18.9517,18.9937,18.9465,18.9832,84100.0
2010-08-10 10:35:00,36.17,36.23,36.17,36.21,42200.0,18.9885,19.02,18.9885,19.0095,42200.0
2010-08-10 10:40:00,36.21,36.25,36.2,36.22,71300.0,19.0095,19.0305,19.0042,19.0147,71300.0
2010-08-10 10:45:00,36.23,36.23,36.19,36.19,20500.0,19.02,19.02,18.999,18.999,20500.0
2010-08-10 10:50:00,36.19,36.2,36.16,36.17,38600.0,18.999,19.0042,18.9832,18.9885,38600.0
2010-08-10 10:55:00,36.17,36.18,36.15,36.17,17100.0,18.9885,18.9937,18.978,18.9885,17100.0
2010-08-10 11:00:00,36.16,36.25,36.16,36.25,93400.0,18.9832,19.0305,18.9832,19.0305,93400.0
2010-08-10 11:05:00,36.25,36.33,36.24,36.33,87400.0,19.0305,19.0725,19.0252,19.0725,87400.0
2010-08-10 11:10:00,36.33,36.36,36.32,36.33,66200.0,19.0725,19.0882,19.0672,19.0725,66200.0
2010-08-10 11:15:00,36.33,36.36,36.33,36.35,37200.0,19.0725,19.0882,19.0725,19.083,37200.0
2010-08-10 11:20:00,36.36,36.38,36.35,36.38,25700.0,19.0882,19.0987,19.083,19.0987,25700.0
2010-08-10 11:25:00,36.38,36.39,36.37,36.37,32100.0,19.0987,19.104,19.0935,19.0935,32100.0
2010-08-10 11:30:00,36.38,36.43,36.37,36.39,64600.0,19.0987,19.125,19.0935,19.104,64600.0
2010-08-10 11:35:00,36.39,36.42,36.39,36.41,42700.0,19.104,19.1197,19.104,19.1145,42700.0
2010-08-10 11:40:00,36.41,36.41,36.38,36.4,23600.0,19.1145,19.1145,19.0987,19.1092,23600.0
2010-08-10 11:45:00,36.4,36.42,36.39,36.4,32200.0,19.1092,19.1197,19.104,19.1092,32200.0
2010-08-10 11:50:00,36.4,36.43,36.4,36.42,34900.0,19.1092,19.125,19.1092,19.1197,34900.0
2010-08-10 11:55:00,36.42,36.43,36.39,36.39,57000.0,19.1197,19.125,19.104,19.104,57000.0
2010-08-10 12:00:00,36.39,36.43,36.39,36.41,66800.0,19.104,19.125,19.104,19.1145,66800.0
2010-08-10 12:05:00,36.4,36.41,36.35,36.39,54200.0,19.1092,19.1145,19.083,19.104,54200.0
2010-08-10 12:10:00,36.39,36.46,36.38,36.45,50000.0,19.104,19.1407,19.0987,19.1355,50000.0
2010-08-10 12:15:00,36.45,36.48,36.44,36.44,58900.0,19.1355,19.1512,19.1302,19.1302,58900.0
2010-08-10 12:20:00,36.44,36.44,36.4,36.41,32500.0,19.1302,19.1302,19.1092,19.1145,32500.0
2010-08-10 12:25:00,36.4,36.42,36.4,36.42,19900.0,19.1092,19.1197,19.1092,19.1197,19900.0
2010-08-10 12:30:00,36.41,36.44,36.41,36.44,46800.0,19.1145,19.1302,19.1145,19.1302,46800.0
2010-08-10 12:35:00,36.43,36.44,36.41,36.42,18600.0,19.125,19.1302,19.1145,19.1197,18600.0
2010-08-10 12:40:00,36.42,36.43,36.4,36.41,9900.0,19.1197,19.125,19.1092,19.1145,9900.0
2010-08-10 12:45:00,36.41,36.42,36.38,36.4,58700.0,19.1145,19.1197,19.0987,19.1092,58700.0
2010-08-10 12:50:00,36.4,36.41,36.37,36.37,18800.0,19.1092,19.1145,19.0935,19.0935,18800.0
2010-08-10 12:55:00,36.38,36.38,36.37,36.38,13600.0,19.0987,19.0987,19.0935,19.0987,13600.0
2010-08-10 13:00:00,36.38,36.39,36.34,36.37,33100.0,19.0987,19.104,19.0777,19.0935,33100.0
2010-08-10 13:05:00,36.37,36.37,36.33,36.34,28400.0,19.0935,19.0935,19.0725,19.0777,28400.0
2010-08-10 13:10:00,36.35,36.37,36.33,36.34,45400.0,19.083,19.0935,19.0725,19.0777,45400.0
2010-08-10 13:15:00,36.34,36.35,36.3,36.32,47000.0,19.0777,19.083,19.0567,19.0672,47000.0
2010-08-10 13:20:00,36.32,36.32,36.28,36.29,32700.0,19.0672,19.0672,19.0462,19.0515,32700.0
2010-08-10 13:25:00,36.29,36.34,36.28,36.29,57100.0,19.0515,19.0777,19.0462,19.0515,57100.0
2010-08-10 13:30:00,36.29,36.36,36.28,36.36,90500.0,19.0515,19.0882,19.0462,19.0882,90500.0
2010-08-10 13:35:00,36.36,36.38,36.34,36.35,31500.0,19.0882,19.0987,19.0777,19.083,31500.0
2010-08-10 13:40:00,36.35,36.41,36.34,36.36,82900.0,19.083,19.1145,19.0777,19.0882,82900.0
2010-08-10 13:45:00,36.36,36.37,36.35,36.37,32000.0,19.0882,19.0935,19.083,19.0935,32000.0
2010-08-10 13:50:00,36.36,36.38,36.35,36.38,48400.0,19.0882,19.0987,19.083,19.0987,48400.0
2010-08-10 13:55:00,36.37,36.39,36.35,36.38,53300.0,19.0935,19.104,19.083,19.0987,53300.0
2010-08-10 14:00:00,36.39,36.41,36.35,36.38,49300.0,19.104,19.1145,19.083,19.0987,49300.0
2010-08-10 14:05:00,36.38,36.42,36.37,36.42,69500.0,19.0987,19.1197,19.0935,19.1197,69500.0
2010-08-10 14:10:00,36.42,36.45,36.36,36.44,86600.0,19.1197,19.1355,19.0882,19.1302,86600.0
2010-08-10 14:15:00,36.44,36.55,36.43,36.45,332900.0,19.1302,19.188,19.125,19.1355,332900.0
2010-08-10 14:20:00,36.45,36.56,36.41,36.45,169600.0,19.1355,19.1932,19.1145,19.1355,169600.0
2010-08-10 14:25:00,36.46,36.56,36.4,36.56,165800.0,19.1407,19.1932,19.1092,19.1932,165800.0
2010-08-10 14:30:00,36.57,36.62,36.52,36.57,160200.0,19.1985,19.2247,19.1722,19.1985,160200.0
2010-08-10 14:35:00,36.57,36.59,36.49,36.52,68200.0,19.1985,19.209,19.1565,19.1722,68200.0
2010-08-10 14:40:00,36.53,36.61,36.53,36.58,80100.0,19.1775,19.2195,19.1775,19.2037,80100.0
2010-08-10 14:45:00,36.58,36.59,36.53,36.55,86700.0,19.2037,19.209,19.1775,19.188,86700.0
2010-08-10 14:50:00,36.55,36.55,36.47,36.49,62100.0,19.188,19.188,19.146,19.1565,62100.0
2010-08-10 14:55:00,36.49,36.5,36.45,36.45,81600.0,19.1565,19.1617,19.1355,19.1355,81600.0
2010-08-10 15:00:00,36.44,36.55,36.44,36.52,97500.0,19.1302,19.188,19.1302,19.1722,97500.0
2010-08-10 15:05:00,36.52,36.55,36.48,36.53,104900.0,19.1722,19.188,19.1512,19.1775,104900.0
2010-08-10 15:10:00,36.53,36.53,36.38,36.4,74200.0,19.1775,19.1775,19.0987,19.1092,74200.0
2010-08-10 15:15:00,36.42,36.44,36.32,36.36,81300.0,19.1197,19.1302,19.0672,19.0882,81300.0
2010-08-10 15:20:00,36.35,36.43,36.32,36.42,83700.0,19.083,19.125,19.0672,19.1197,83700.0
2010-08-10 15:25:00,36.42,36.49,36.38,36.47,84100.0,19.1197,19.1565,19.0987,19.146,84100.0
2010-08-10 15:30:00,36.48,36.5,36.45,36.46,80500.0,19.1512,19.1617,19.1355,19.1407,80500.0
2010-08-10 15:35:00,36.46,36.53,36.42,36.51,90600.0,19.1407,19.1775,19.1197,19.167,90600.0
2010-08-10 15:40:00,36.51,36.52,36.47,36.5,85900.0,19.167,19.1722,19.146,19.1617,85900.0
2010-08-10 15:45:00,36.49,36.54,36.45,36.46,115900.0,19.1565,19.1827,19.1355,19.1407,115900.0
2010-08-10 15:50:00,36.46,36.47,36.37,36.41,171300.0,19.1407,19.146,19.0935,19.1145,171300.0
2010-08-10 15:55:00,36.41,36.41,36.34,36.37,296600.0,19.1145,19.1145,19.0777,19.0935,296600.0
2010-08-11 09:30:00,36.02,36.22,36.02,36.13,109800.0,18.9097,19.0147,18.9097,18.9675,109800.0
2010-08-11 09:35:00,36.13,36.13,36.01,36.11,131400.0,18.9675,18.9675,18.9045,18.957,131400.0
2010-08-11 09:40:00,36.09,36.12,36.06,36.1,120500.0,18.9465,18.9622,18.9307,18.9517,120500.0
2010-08-11 09:45:00,36.1,36.14,36.08,36.09,99700.0,18.9517,18.9727,18.9412,18.9465,99700.0
2010-08-11 09:50:00,36.09,36.13,36.08,36.13,162700.0,18.9465,18.9675,18.9412,18.9675,162700.0
2010-08-11 09:55:00,36.12,36.16,36.09,36.11,70500.0,18.9622,18.9832,18.9465,18.957,70500.0
2010-08-11 10:00:00,36.12,36.12,36.05,36.09,72000.0,18.9622,18.9622,18.9255,18.9465,72000.0
2010-08-11 10:05:00,36.09,36.1,36.07,36.1,104400.0,18.9465,18.9517,18.936,18.9517,104400.0
2010-08-11 10:10:00,36.09,36.13,36.09,36.13,92700.0,18.9465,18.9675,18.9465,18.9675,92700.0
2010-08-11 10:15:00,36.12,36.12,36.06,36.07,109300.0,18.9622,18.9622,18.9307,18.936,109300.0
2010-08-11 10:20:00,36.07,36.12,36.07,36.11,52700.0,18.936,18.9622,18.936,18.957,52700.0
2010-08-11 10:25:00,36.1,36.12,36.09,36.1,40400.0,18.9517,18.9622,18.9465,18.9517,40400.0
2010-08-11 10:30:00,36.1,36.11,36.06,36.1,58200.0,18.9517,18.957,18.9307,18.9517,58200.0
2010-08-11 10:35:00,36.11,36.14,36.07,36.14,45300.0,18.957,18.9727,18.936,18.9727,45300.0
2010-08-11 10:40:00,36.14,36.14,36.07,36.07,32200.0,18.9727,18.9727,18.936,18.936,32200.0
2010-08-11 10:45:00,36.07,36.08,36.05,36.06,38500.0,18.936,18.9412,18.9255,18.9307,38500.0
2010-08-11 10:50:00,36.06,36.11,36.05,36.1,49800.0,18.9307,18.957,18.9255,18.9517,49800.0
2010-08-11 10:55:00,36.1,36.11,36.08,36.11,20400.0,18.9517,18.957,18.9412,18.957,20400.0
2010-08-11 11:00:00,36.11,36.11,36.05,36.11,69800.0,18.957,18.957,18.9255,18.957,69800.0
2010-08-11 11:05:00,36.11,36.12,36.09,36.1,29200.0,18.957,18.9622,18.9465,18.9517,29200.0
2010-08-11 11:10:00,36.1,36.11,36.06,36.08,83100.0,18.9517,18.957,18.9307,18.9412,83100.0
2010-08-11 11:15:00,36.08,36.1,36.02,36.02,38200.0,18.9412,18.9517,18.9097,18.9097,38200.0
2010-08-11 11:20:00,36.03,36.04,36.0,36.04,83300.0,18.915,18.9202,18.8992,18.9202,83300.0
2010-08-11 11:25:00,36.04,36.06,36.02,36.04,22400.0,18.9202,18.9307,18.9097,18.9202,22400.0
2010-08-11 11:30:00,36.03,36.04,35.97,35.99,149400.0,18.915,18.9202,18.8835,18.894,149400.0
2010-08-11 11:35:00,35.99,36.03,35.98,36.03,37900.0,18.894,18.915,18.8887,18.915,37900.0
2010-08-11 11:40:00,36.03,36.04,36.02,36.03,16800.0,18.915,18.9202,18.9097,18.915,16800.0
2010-08-11 11:45:00,36.03,36.03,36.0,36.01,59100.0,18.915,18.915,18.8992,18.9045,59100.0
2010-08-11 11:50:00,36.0,36.02,36.0,36.02,17900.0,18.8992,18.9097,18.8992,18.9097,17900.0
2010-08-11 11:55:00,36.01,36.03,36.01,36.02,13800.0,18.9045,18.915,18.9045,18.9097,13800.0
2010-08-11 12:00:00,36.01,36.03,35.99,36.01,49000.0,18.9045,18.915,18.894,18.9045,49000.0
2010-08-11 12:05:00,36.01,36.01,36.0,36.01,17900.0,18.9045,18.9045,18.8992,18.9045,17900.0
2010-08-11 12:10:00,36.0,36.0,35.96,35.97,35500.0,18.8992,18.8992,18.8782,18.8835,35500.0
2010-08-11 12:15:00,35.98,35.98,35.94,35.94,25100.0,18.8887,18.8887,18.8677,18.8677,25100.0
2010-08-11 12:20:00,35.95,36.0,35.94,36.0,13400.0,18.873,18.8992,18.8677,18.8992,13400.0
2010-08-11 12:25:00,36.0,36.01,35.99,36.0,20800.0,18.8992,18.9045,18.894,18.8992,20800.0
2010-08-11 12:30:00,36.0,36.01,35.99,36.0,8200.0,18.8992,18.9045,18.894,18.8992,8200.0
2010-08-11 12:35:00,36.0,36.0,35.97,35.98,32000.0,18.8992,18.8992,18.8835,18.8887,32000.0
2010-08-11 12:40:00,35.98,35.99,35.93,35.93,47700.0,18.8887,18.894,18.8625,18.8625,47700.0
2010-08-11 12:45:00,35.94,35.95,35.91,35.94,42700.0,18.8677,18.873,18.852,18.8677,42700.0
2010-08-11 12:50:00,35.93,35.95,35.91,35.93,26200.0,18.8625,18.873,18.852,18.8625,26200.0
2010-08-11 12:55:00,35.93,35.94,35.92,35.93,19200.0,18.8625,18.8677,18.8572,18.8625,19200.0
2010-08-11 13:00:00,35.93,35.96,35.93,35.96,11600.0,18.8625,18.8782,18.8625,18.8782,11600.0
2010-08-11 13:05:00,35.96,35.99,35.94,35.95,36000.0,18.8782,18.894,18.8677,18.873,36000.0
2010-08-11 13:10:00,35.96,35.96,35.94,35.96,20900.0,18.8782,18.8782,18.8677,18.8782,20900.0
2010-08-11 13:15:00,35.96,36.0,35.96,36.0,18300.0,18.8782,18.8992,18.8782,18.8992,18300.0
2010-08-11 13:20:00,36.0,36.01,35.98,36.0,40300.0,18.8992,18.9045,18.8887,18.8992,40300.0
2010-08-11 13:25:00,35.99,36.01,35.99,36.0,21600.0,18.894,18.9045,18.894,18.8992,21600.0
2010-08-11 13:30:00,36.01,36.06,36.01,36.06,24300.0,18.9045,18.9307,18.9045,18.9307,24300.0
2010-08-11 13:35:00,36.05,36.07,36.04,36.05,29500.0,18.9255,18.936,18.9202,18.9255,29500.0
2010-08-11 13:40:00,36.04,36.06,36.04,36.05,23500.0,18.9202,18.9307,18.9202,18.9255,23500.0
2010-08-11 13:45:00,36.05,36.05,36.01,36.03,21800.0,18.9255,18.9255,18.9045,18.915,21800.0
2010-08-11 13:50:00,36.04,36.05,36.0,36.01,37700.0,18.9202,18.9255,18.8992,18.9045,37700.0
2010-08-11 13:55:00,36.01,36.02,35.99,36.0,44400.0,18.9045,18.9097,18.894,18.8992,44400.0
2010-08-11 14:00:00,35.99,36.06,35.99,36.05,82800.0,18.894,18.9307,18.894,18.9255,82800.0
2010-08-11 14:05:00,36.06,36.1,36.04,36.06,52200.0,18.9307,18.9517,18.9202,18.9307,52200.0
2010-08-11 14:10:00,36.06,36.08,36.05,36.07,13000.0,18.9307,18.9412,18.9255,18.936,13000.0
2010-08-11 14:15:00,36.07,36.07,36.02,36.04,25200.0,18.936,18.936,18.9097,18.9202,25200.0
2010-08-11 14:20:00,36.05,36.06,36.03,36.04,32700.0,18.9255,18.9307,18.915,18.9202,32700.0
2010-08-11 14:25:00,36.04,36.11,36.04,36.09,38300.0,18.9202,18.957,18.9202,18.9465,38300.0
2010-08-11 14:30:00,36.08,36.08,36.05,36.06,21500.0,18.9412,18.9412,18.9255,18.9307,21500.0
2010-08-11 14:35:00,36.06,36.06,36.02,36.03,24200.0,18.9307,18.9307,18.9097,18.915,24200.0
2010-08-11 14:40:00,36.03,36.03,35.97,36.0,49500.0,18.915,18.915,18.8835,18.8992,49500.0
2010-08-11 14:45:00,36.0,36.01,35.97,35.99,29800.0,18.8992,18.9045,18.8835,18.894,29800.0
2010-08-11 14:50:00,35.99,35.99,35.9,35.92,105200.0,18.894,18.894,18.8467,18.8572,105200.0
2010-08-11 14:55:00,35.92,35.96,35.92,35.96,31400.0,18.8572,18.8782,18.8572,18.8782,31400.0
2010-08-11 15:00:00,35.96,35.98,35.94,35.98,47700.0,18.8782,18.8887,18.8677,18.8887,47700.0
2010-08-11 15:05:00,35.98,36.0,35.96,36.0,40300.0,18.8887,18.8992,18.8782,18.8992,40300.0
2010-08-11 15:10:00,36.0,36.02,36.0,36.01,29500.0,18.8992,18.9097,18.8992,18.9045,29500.0
2010-08-11 15:15:00,36.01,36.02,35.96,36.0,88700.0,18.9045,18.9097,18.8782,18.8992,88700.0
2010-08-11 15:20:00,36.0,36.0,35.97,35.97,53200.0,18.8992,18.8992,18.8835,18.8835,53200.0
2010-08-11 15:25:00,35.98,36.02,35.98,36.0,50900.0,18.8887,18.9097,18.8887,18.8992,50900.0
2010-08-11 15:30:00,36.01,36.06,35.98,36.0,82400.0,18.9045,18.9307,18.8887,18.8992,82400.0
2010-08-11 15:35:00,36.01,36.01,35.96,36.01,67800.0,18.9045,18.9045,18.8782,18.9045,67800.0
2010-08-11 15:40:00,36.01,36.02,35.92,35.94,125400.0,18.9045,18.9097,18.8572,18.8677,125400.0
2010-08-11 15:45:00,35.94,35.97,35.89,35.9,202400.0,18.8677,18.8835,18.8415,18.8467,202400.0
2010-08-11 15:50:00,35.89,35.91,35.85,35.89,190000.0,18.8415,18.852,18.8205,18.8415,190000.0
2010-08-11 15:55:00,35.89,35.92,35.85,35.87,332200.0,18.8415,18.8572,18.8205,18.831,332200.0
2010-08-12 09:30:00,35.77,35.77,35.61,35.73,88500.0,18.7785,18.7785,18.6945,18.7575,88500.0
2010-08-12 09:35:00,35.75,35.76,35.63,35.67,93800.0,18.768,18.7732,18.705,18.726,93800.0
2010-08-12 09:40:00,35.67,35.7,35.59,35.68,85000.0,18.726,18.7417,18.684,18.7312,85000.0
2010-08-12 09:45:00,35.68,35.68,35.59,35.65,69200.0,18.7312,18.7312,18.684,18.7155,69200.0
2010-08-12 09:50:00,35.65,35.67,35.59,35.6,45900.0,18.7155,18.726,18.684,18.6893,45900.0
2010-08-12 09:55:00,35.6,35.62,35.58,35.61,85100.0,18.6893,18.6997,18.6788,18.6945,85100.0
2010-08-12 10:00:00,35.62,35.68,35.6,35.67,65300.0,18.6997,18.7312,18.6893,18.726,65300.0
2010-08-12 10:05:00,35.67,35.67,35.61,35.64,65700.0,18.726,18.726,18.6945,18.7102,65700.0
2010-08-12 10:10:00,35.64,35.65,35.58,35.58,40600.0,18.7102,18.7155,18.6788,18.6788,40600.0
2010-08-12 10:15:00,35.58,35.59,35.52,35.53,90400.0,18.6788,18.684,18.6473,18.6525,90400.0
2010-08-12 10:20:00,35.54,35.7,35.53,35.7,58200.0,18.6578,18.7417,18.6525,18.7417,58200.0
2010-08-12 10:25:00,35.71,35.78,35.67,35.69,73500.0,18.747,18.7837,18.726,18.7365,73500.0
2010-08-12 10:30:00,35.69,35.71,35.65,35.71,31300.0,18.7365,18.747,18.7155,18.747,31300.0
2010-08-12 10:35:00,35.71,35.76,35.7,35.76,34300.0,18.747,18.7732,18.7417,18.7732,34300.0
2010-08-12 10:40:00,35.77,35.85,35.77,35.82,57500.0,18.7785,18.8205,18.7785,18.8047,57500.0
2010-08-12 10:45:00,35.82,35.84,35.79,35.79,44600.0,18.8047,18.8152,18.789,18.789,44600.0
2010-08-12 10:50:00,35.8,35.8,35.71,35.72,37000.0,18.7942,18.7942,18.747,18.7522,37000.0
2010-08-12 10:55:00,35.72,35.72,35.67,35.69,37200.0,18.7522,18.7522,18.726,18.7365,37200.0
2010-08-12 11:00:00,35.68,35.69,35.66,35.68,46500.0,18.7312,18.7365,18.7207,18.7312,46500.0
2010-08-12 11:05:00,35.67,35.67,35.63,35.63,43800.0,18.726,18.726,18.705,18.705,43800.0
2010-08-12 11:10:00,35.63,35.77,35.63,35.77,58500.0,18.705,18.7785,18.705,18.7785,58500.0
2010-08-12 11:15:00,35.78,35.81,35.77,35.81,25600.0,18.7837,18.7995,18.7785,18.7995,25600.0
2010-08-12 11:20:00,35.8,35.87,35.79,35.8,38800.0,18.7942,18.831,18.789,18.7942,38800.0
2010-08-12 11:25:00,35.79,35.85,35.79,35.83,22700.0,18.789,18.8205,18.789,18.81,22700.0
2010-08-12 11:30:00,35.83,35.83,35.75,35.75,27700.0,18.81,18.81,18.768,18.768,27700.0
2010-08-12 11:35:00,35.76,35.76,35.71,35.72,24400.0,18.7732,18.7732,18.747,18.7522,24400.0
2010-08-12 11:40:00,35.71,35.71,35.65,35.67,22800.0,18.747,18.747,18.7155,18.726,22800.0
2010-08-12 11:45:00,35.67,35.7,35.67,35.7,22700.0,18.726,18.7417,18.726,18.7417,22700.0
2010-08-12 11:50:00,35.69,35.73,35.68,35.72,19500.0,18.7365,18.7575,18.7312,18.7522,19500.0
2010-08-12 11:55:00,35.72,35.74,35.68,35.68,22600.0,18.7522,18.7627,18.7312,18.7312,22600.0
2010-08-12 12:00:00,35.68,35.68,35.65,35.67,35100.0,18.7312,18.7312,18.7155,18.726,35100.0
2010-08-12 12:05:00,35.66,35.67,35.65,35.66,43700.0,18.7207,18.726,18.7155,18.7207,43700.0
2010-08-12 12:10:00,35.66,35.72,35.65,35.71,67300.0,18.7207,18.7522,18.7155,18.747,67300.0
2010-08-12 12:15:00,35.71,35.76,35.7,35.75,20500.0,18.747,18.7732,18.7417,18.768,20500.0
2010-08-12 12:20:00,35.74,35.76,35.71,35.72,25700.0,18.7627,18.7732,18.747,18.7522,25700.0
2010-08-12 12:25:00,35.73,35.73,35.68,35.72,39100.0,18.7575,18.7575,18.7312,18.7522,39100.0
2010-08-12 12:30:00,35.71,35.76,35.71,35.75,10300.0,18.747,18.7732,18.747,18.768,10300.0
2010-08-12 12:35:00,35.76,35.78,35.75,35.78,34000.0,18.7732,18.7837,18.768,18.7837,34000.0
2010-08-12 12:40:00,35.77,35.78,35.76,35.78,11200.0,18.7785,18.7837,18.7732,18.7837,11200.0
2010-08-12 12:45:00,35.78,35.78,35.74,35.74,20000.0,18.7837,18.7837,18.7627,18.7627,20000.0
2010-08-12 12:50:00,35.74,35.78,35.7,35.78,31600.0,18.7627,18.7837,18.7417,18.7837,31600.0
2010-08-12 12:55:00,35.78,35.81,35.76,35.8,25700.0,18.7837,18.7995,18.7732,18.7942,25700.0
2010-08-12 13:00:00,35.8,35.82,35.79,35.79,12900.0,18.7942,18.8047,18.789,18.789,12900.0
2010-08-12 13:05:00,35.79,35.81,35.75,35.75,18600.0,18.789,18.7995,18.768,18.768,18600.0
2010-08-12 13:10:00,35.75,35.79,35.74,35.78,27700.0,18.768,18.789,18.7627,18.7837,27700.0
2010-08-12 13:15:00,35.78,35.79,35.77,35.79,15200.0,18.7837,18.789,18.7785,18.789,15200.0
2010-08-12 13:20:00,35.79,35.79,35.73,35.73,31000.0,18.789,18.789,18.7575,18.7575,31000.0
2010-08-12 13:25:00,35.74,35.74,35.72,35.72,11800.0,18.7627,18.7627,18.7522,18.7522,11800.0
2010-08-12 13:30:00,35.72,35.76,35.72,35.75,23100.0,18.7522,18.7732,18.7522,18.768,23100.0
2010-08-12 13:35:00,35.75,35.8,35.75,35.8,14300.0,18.768,18.7942,18.768,18.7942,14300.0
2010-08-12 13:40:00,35.8,35.8,35.76,35.76,37000.0,18.7942,18.7942,18.7732,18.7732,37000.0
2010-08-12 13:45:00,35.76,35.77,35.72,35.72,21100.0,18.7732,18.7785,18.7522,18.7522,21100.0
2010-08-12 13:50:00,35.72,35.73,35.67,35.68,27100.0,18.7522,18.7575,18.726,18.7312,27100.0
2010-08-12 13:55:00,35.67,35.72,35.67,35.71,20700.0,18.726,18.7522,18.726,18.747,20700.0
2010-08-12 14:00:00,35.69,35.71,35.69,35.69,19200.0,18.7365,18.747,18.7365,18.7365,19200.0
2010-08-12 14:05:00,35.7,35.76,35.7,35.75,21900.0,18.7417,18.7732,18.7417,18.768,21900.0
2010-08-12 14:10:00,35.75,35.77,35.74,35.75,24300.0,18.768,18.7785,18.7627,18.768,24300.0
2010-08-12 14:15:00,35.74,35.79,35.74,35.78,27900.0,18.7627,18.789,18.7627,18.7837,27900.0
2010-08-12 14:20:00,35.79,35.79,35.73,35.75,29700.0,18.789,18.789,18.7575,18.768,29700.0
2010-08-12 14:25:00,35.75,35.76,35.74,35.76,13200.0,18.768,18.7732,18.7627,18.7732,13200.0
2010-08-12 14:30:00,35.75,35.76,35.69,35.71,29300.0,18.768,18.7732,18.7365,18.747,29300.0
2010-08-12 14:35:00,35.7,35.71,35.67,35.69,37500.0,18.7417,18.747,18.726,18.7365,37500.0
2010-08-12 14:40:00,35.69,35.76,35.69,35.76,22300.0,18.7365,18.7732,18.7365,18.7732,22300.0
2010-08-12 14:45:00,35.76,35.76,35.7,35.73,27200.0,18.7732,18.7732,18.7417,18.7575,27200.0
2010-08-12 14:50:00,35.73,35.79,35.72,35.79,35100.0,18.7575,18.789,18.7522,18.789,35100.0
2010-08-12 14:55:00,35.79,35.8,35.77,35.77,13500.0,18.789,18.7942,18.7785,18.7785,13500.0
2010-08-12 15:00:00,35.77,35.83,35.76,35.83,58200.0,18.7785,18.81,18.7732,18.81,58200.0
2010-08-12 15:05:00,35.83,35.83,35.8,35.83,47200.0,18.81,18.81,18.7942,18.81,47200.0
2010-08-12 15:10:00,35.83,35.87,35.83,35.84,31100.0,18.81,18.831,18.81,18.8152,31100.0
2010-08-12 15:15:00,35.85,35.85,35.78,35.78,58200.0,18.8205,18.8205,18.7837,18.7837,58200.0
2010-08-12 15:20:00,35.78,35.81,35.77,35.79,31000.0,18.7837,18.7995,18.7785,18.789,31000.0
2010-08-12 15:25:00,35.79,35.81,35.76,35.79,40200.0,18.789,18.7995,18.7732,18.789,40200.0
2010-08-12 15:30:00,35.79,35.9,35.79,35.9,111300.0,18.789,18.8467,18.789,18.8467,111300.0
2010-08-12 15:35:00,35.9,35.9,35.83,35.84,40700.0,18.8467,18.8467,18.81,18.8152,40700.0
2010-08-12 15:40:00,35.84,35.85,35.76,35.81,81800.0,18.8152,18.8205,18.7732,18.7995,81800.0
2010-08-12 15:45:00,35.81,35.86,35.81,35.84,136200.0,18.7995,18.8257,18.7995,18.8152,136200.0
2010-08-12 15:50:00,35.85,35.86,35.79,35.79,83800.0,18.8205,18.8257,18.789,18.789,83800.0
2010-08-12 15:55:00,35.8,35.82,35.77,35.8,239300.0,18.7942,18.8047,18.7785,18.7942,239300.0
2010-08-13 09:30:00,35.61,35.74,35.6,35.74,62400.0,18.6945,18.7627,18.6893,18.7627,62400.0
2010-08-13 09:35:00,35.74,35.79,35.71,35.74,47000.0,18.7627,18.789,18.747,18.7627,47000.0
2010-08-13 09:40:00,35.75,35.86,35.72,35.77,73300.0,18.768,18.8257,18.7522,18.7785,73300.0
2010-08-13 09:45:00,35.77,35.93,35.77,35.93,70100.0,18.7785,18.8625,18.7785,18.8625,70100.0
2010-08-13 09:50:00,35.93,35.95,35.92,35.95,40200.0,18.8625,18.873,18.8572,18.873,40200.0
2010-08-13 09:55:00,35.95,36.04,35.93,36.03,107400.0,18.873,18.9202,18.8625,18.915,107400.0
2010-08-13 10:00:00,36.03,36.04,35.97,36.0,68400.0,18.915,18.9202,18.8835,18.8992,68400.0
2010-08-13 10:05:00,36.01,36.05,35.99,35.99,60500.0,18.9045,18.9255,18.894,18.894,60500.0
2010-08-13 10:10:00,36.0,36.0,35.95,35.98,48700.0,18.8992,18.8992,18.873,18.8887,48700.0
2010-08-13 10:15:00,35.98,36.0,35.94,35.94,31100.0,18.8887,18.8992,18.8677,18.8677,31100.0
2010-08-13 10:20:00,35.94,35.97,35.92,35.95,37100.0,18.8677,18.8835,18.8572,18.873,37100.0
2010-08-13 10:25:00,35.94,35.98,35.92,35.98,27200.0,18.8677,18.8887,18.8572,18.8887,27200.0
2010-08-13 10:30:00,35.98,36.03,35.98,35.99,25500.0,18.8887,18.915,18.8887,18.894,25500.0
2010-08-13 10:35:00,35.98,36.04,35.98,36.04,33600.0,18.8887,18.9202,18.8887,18.9202,33600.0
2010-08-13 10:40:00,36.04,36.05,35.98,36.0,31200.0,18.9202,18.9255,18.8887,18.8992,31200.0
2010-08-13 10:45:00,35.99,36.03,35.95,35.97,53400.0,18.894,18.915,18.873,18.8835,53400.0
2010-08-13 10:50:00,35.97,35.99,35.9,35.92,88800.0,18.8835,18.894,18.8467,18.8572,88800.0
2010-08-13 10:55:00,35.93,35.96,35.9,35.94,35900.0,18.8625,18.8782,18.8467,18.8677,35900.0
2010-08-13 11:00:00,35.94,36.0,35.94,35.99,45300.0,18.8677,18.8992,18.8677,18.894,45300.0
2010-08-13 11:05:00,36.0,36.03,35.99,36.02,36500.0,18.8992,18.915,18.894,18.9097,36500.0
2010-08-13 11:10:00,36.01,36.01,35.98,35.99,30600.0,18.9045,18.9045,18.8887,18.894,30600.0
2010-08-13 11:15:00,35.99,35.99,35.94,35.95,39900.0,18.894,18.894,18.8677,18.873,39900.0
2010-08-13 11:20:00,35.96,35.96,35.9,35.92,44700.0,18.8782,18.8782,18.8467,18.8572,44700.0
2010-08-13 11:25:00,35.93,35.95,35.91,35.94,32200.0,18.8625,18.873,18.852,18.8677,32200.0
2010-08-13 11:30:00,35.94,35.99,35.92,35.95,44900.0,18.8677,18.894,18.8572,18.873,44900.0
2010-08-13 11:35:00,35.95,35.96,35.92,35.93,30500.0,18.873,18.8782,18.8572,18.8625,30500.0
2010-08-13 11:40:00,35.93,36.05,35.93,36.05,34000.0,18.8625,18.9255,18.8625,18.9255,34000.0
2010-08-13 11:45:00,36.04,36.04,35.98,36.01,29900.0,18.9202,18.9202,18.8887,18.9045,29900.0
2010-08-13 11:50:00,36.0,36.01,35.97,35.98,20900.0,18.8992,18.9045,18.8835,18.8887,20900.0
2010-08-13 11:55:00,35.98,36.04,35.98,36.04,39600.0,18.8887,18.9202,18.8887,18.9202,39600.0
2010-08-13 12:00:00,36.04,36.04,36.01,36.02,16200.0,18.9202,18.9202,18.9045,18.9097,16200.0
2010-08-13 12:05:00,36.01,36.01,35.98,36.01,16200.0,18.9045,18.9045,18.8887,18.9045,16200.0
2010-08-13 12:10:00,36.01,36.05,36.0,36.03,25600.0,18.9045,18.9255,18.8992,18.915,25600.0
2010-08-13 12:15:00,36.04,36.12,36.04,36.12,34500.0,18.9202,18.9622,18.9202,18.9622,34500.0
2010-08-13 12:20:00,36.1,36.13,36.1,36.1,17900.0,18.9517,18.9675,18.9517,18.9517,17900.0
2010-08-13 12:25:00,36.1,36.12,36.09,36.12,19000.0,18.9517,18.9622,18.9465,18.9622,19000.0
2010-08-13 12:30:00,36.11,36.12,36.03,36.03,44900.0,18.957,18.9622,18.915,18.915,44900.0
2010-08-13 12:35:00,36.03,36.06,36.01,36.03,28400.0,18.915,18.9307,18.9045,18.915,28400.0
2010-08-13 12:40:00,36.03,36.03,36.02,36.03,3700.0,18.915,18.915,18.9097,18.915,3700.0
2010-08-13 12:45:00,36.03,36.05,36.02,36.05,38300.0,18.915,18.9255,18.9097,18.9255,38300.0
2010-08-13 12:50:00,36.05,36.07,36.03,36.07,13700.0,18.9255,18.936,18.915,18.936,13700.0
2010-08-13 12:55:00,36.06,36.11,36.03,36.11,61100.0,18.9307,18.957,18.915,18.957,61100.0
2010-08-13 13:00:00,36.11,36.14,36.11,36.13,23800.0,18.957,18.9727,18.957,18.9675,23800.0
2010-08-13 13:05:00,36.14,36.14,36.1,36.1,18100.0,18.9727,18.9727,18.9517,18.9517,18100.0
2010-08-13 13:10:00,36.1,36.11,36.1,36.1,14500.0,18.9517,18.957,18.9517,18.9517,14500.0
2010-08-13 13:15:00,36.1,36.1,36.07,36.09,20000.0,18.9517,18.9517,18.936,18.9465,20000.0
2010-08-13 13:20:00,36.08,36.09,36.05,36.07,20000.0,18.9412,18.9465,18.9255,18.936,20000.0
2010-08-13 13:25:00,36.07,36.09,36.06,36.08,11200.0,18.936,18.9465,18.9307,18.9412,11200.0
2010-08-13 13:30:00,36.08,36.09,36.07,36.08,9000.0,18.9412,18.9465,18.936,18.9412,9000.0
2010-08-13 13:35:00,36.08,36.08,36.07,36.07,5100.0,18.9412,18.9412,18.936,18.936,5100.0
2010-08-13 13:40:00,36.07,36.1,36.07,36.08,25500.0,18.936,18.9517,18.936,18.9412,25500.0
2010-08-13 13:45:00,36.09,36.09,36.08,36.09,4400.0,18.9465,18.9465,18.9412,18.9465,4400.0
2010-08-13 13:50:00,36.09,36.09,36.06,36.06,13500.0,18.9465,18.9465,18.9307,18.9307,13500.0
2010-08-13 13:55:00,36.05,36.06,36.02,36.02,8900.0,18.9255,18.9307,18.9097,18.9097,8900.0
2010-08-13 14:00:00,36.02,36.06,36.01,36.05,88400.0,18.9097,18.9307,18.9045,18.9255,88400.0
2010-08-13 14:05:00,36.05,36.06,36.04,36.05,10200.0,18.9255,18.9307,18.9202,18.9255,10200.0
2010-08-13 14:10:00,36.06,36.06,36.04,36.06,17800.0,18.9307,18.9307,18.9202,18.9307,17800.0
2010-08-13 14:15:00,36.06,36.06,36.05,36.05,18500.0,18.9307,18.9307,18.9255,18.9255,18500.0
2010-08-13 14:20:00,36.06,36.06,36.02,36.03,70400.0,18.9307,18.9307,18.9097,18.915,70400.0
2010-08-13 14:25:00,36.03,36.03,36.0,36.01,41500.0,18.915,18.915,18.8992,18.9045,41500.0
2010-08-13 14:30:00,36.02,36.02,35.97,35.97,44900.0,18.9097,18.9097,18.8835,18.8835,44900.0
2010-08-13 14:35:00,35.97,35.99,35.95,35.96,55600.0,18.8835,18.894,18.873,18.8782,55600.0
2010-08-13 14:40:00,35.97,35.99,35.96,35.97,29100.0,18.8835,18.894,18.8782,18.8835,29100.0
2010-08-13 14:45:00,35.97,35.97,35.94,35.95,26300.0,18.8835,18.8835,18.8677,18.873,26300.0
2010-08-13 14:50:00,35.95,35.98,35.94,35.98,27800.0,18.873,18.8887,18.8677,18.8887,27800.0
2010-08-13 14:55:00,35.98,35.99,35.95,35.98,30600.0,18.8887,18.894,18.873,18.8887,30600.0
2010-08-13 15:00:00,35.98,35.98,35.95,35.96,27800.0,18.8887,18.8887,18.873,18.8782,27800.0
2010-08-13 15:05:00,35.96,35.99,35.92,35.99,56200.0,18.8782,18.894,18.8572,18.894,56200.0
2010-08-13 15:10:00,35.99,35.99,35.94,35.94,31900.0,18.894,18.894,18.8677,18.8677,31900.0
2010-08-13 15:15:00,35.95,35.95,35.94,35.94,9100.0,18.873,18.873,18.8677,18.8677,9100.0
2010-08-13 15:20:00,35.95,35.96,35.93,35.94,24900.0,18.873,18.8782,18.8625,18.8677,24900.0
2010-08-13 15:25:00,35.93,35.94,35.9,35.94,34100.0,18.8625,18.8677,18.8467,18.8677,34100.0
2010-08-13 15:30:00,35.94,35.95,35.9,35.94,39200.0,18.8677,18.873,18.8467,18.8677,39200.0
2010-08-13 15:35:00,35.94,35.94,35.89,35.91,49900.0,18.8677,18.8677,18.8415,18.852,49900.0
2010-08-13 15:40:00,35.91,35.91,35.86,35.87,60100.0,18.852,18.852,18.8257,18.831,60100.0
2010-08-13 15:45:00,35.86,35.87,35.79,35.86,176000.0,18.8257,18.831,18.789,18.8257,176000.0
2010-08-13 15:50:00,35.85,35.89,35.85,35.89,41200.0,18.8205,18.8415,18.8205,18.8415,41200.0
2010-08-13 15:55:00,35.89,35.89,35.83,35.84,219300.0,18.8415,18.8415,18.81,18.8152,219300.0
2010-08-16 09:30:00,35.68,35.74,35.6,35.63,204200.0,18.7312,18.7627,18.6893,18.705,204200.0
2010-08-16 09:35:00,35.65,35.72,35.63,35.66,41100.0,18.7155,18.7522,18.705,18.7207,41100.0
2010-08-16 09:40:00,35.69,35.76,35.67,35.74,36400.0,18.7365,18.7732,18.726,18.7627,36400.0
2010-08-16 09:45:00,35.73,35.76,35.69,35.69,42100.0,18.7575,18.7732,18.7365,18.7365,42100.0
2010-08-16 09:50:00,35.7,35.72,35.68,35.69,33500.0,18.7417,18.7522,18.7312,18.7365,33500.0
2010-08-16 09:55:00,35.68,35.71,35.67,35.67,43100.0,18.7312,18.747,18.726,18.726,43100.0
2010-08-16 10:00:00,35.68,35.76,35.67,35.74,82200.0,18.7312,18.7732,18.726,18.7627,82200.0
2010-08-16 10:05:00,35.73,35.79,35.72,35.74,51300.0,18.7575,18.789,18.7522,18.7627,51300.0
2010-08-16 10:10:00,35.74,35.83,35.72,35.75,43000.0,18.7627,18.81,18.7522,18.768,43000.0
2010-08-16 10:15:00,35.75,35.84,35.73,35.84,30700.0,18.768,18.8152,18.7575,18.8152,30700.0
2010-08-16 10:20:00,35.83,35.84,35.74,35.76,49900.0,18.81,18.8152,18.7627,18.7732,49900.0
2010-08-16 10:25:00,35.75,35.77,35.7,35.71,44600.0,18.768,18.7785,18.7417,18.747,44600.0
2010-08-16 10:30:00,35.71,35.72,35.68,35.71,68500.0,18.747,18.7522,18.7312,18.747,68500.0
2010-08-16 10:35:00,35.71,35.72,35.68,35.7,38100.0,18.747,18.7522,18.7312,18.7417,38100.0
2010-08-16 10:40:00,35.71,35.72,35.69,35.72,39900.0,18.747,18.7522,18.7365,18.7522,39900.0
2010-08-16 10:45:00,35.72,35.76,35.71,35.76,20500.0,18.7522,18.7732,18.747,18.7732,20500.0
2010-08-16 10:50:00,35.76,35.76,35.72,35.72,16600.0,18.7732,18.7732,18.7522,18.7522,16600.0
2010-08-16 10:55:00,35.72,35.73,35.71,35.72,9200.0,18.7522,18.7575,18.747,18.7522,9200.0
2010-08-16 11:00:00,35.73,35.73,35.67,35.68,25600.0,18.7575,18.7575,18.726,18.7312,25600.0
2010-08-16 11:05:00,35.68,35.74,35.68,35.7,24000.0,18.7312,18.7627,18.7312,18.7417,24000.0
2010-08-16 11:10:00,35.71,35.72,35.7,35.7,22300.0,18.747,18.7522,18.7417,18.7417,22300.0
2010-08-16 11:15:00,35.71,35.74,35.71,35.73,29900.0,18.747,18.7627,18.747,18.7575,29900.0
2010-08-16 11:20:00,35.74,35.77,35.73,35.75,33800.0,18.7627,18.7785,18.7575,18.768,33800.0
2010-08-16 11:25:00,35.76,35.8,35.76,35.77,28600.0,18.7732,18.7942,18.7732,18.7785,28600.0
2010-08-16 11:30:00,35.77,35.8,35.77,35.78,22100.0,18.7785,18.7942,18.7785,18.7837,22100.0
2010-08-16 11:35:00,35.79,35.82,35.79,35.81,49600.0,18.789,18.8047,18.789,18.7995,49600.0
2010-08-16 11:40:00,35.81,35.84,35.81,35.84,21300.0,18.7995,18.8152,18.7995,18.8152,21300.0
2010-08-16 11:45:00,35.84,35.86,35.83,35.86,24400.0,18.8152,18.8257,18.81,18.8257,24400.0
2010-08-16 11:50:00,35.86,35.87,35.84,35.87,19500.0,18.8257,18.831,18.8152,18.831,19500.0
2010-08-16 11:55:00,35.87,35.88,35.86,35.88,9000.0,18.831,18.8362,18.8257,18.8362,9000.0
2010-08-16 12:00:00,35.88,35.9,35.88,35.89,17900.0,18.8362,18.8467,18.8362,18.8415,17900.0
2010-08-16 12:05:00,35.89,35.92,35.88,35.9,17100.0,18.8415,18.8572,18.8362,18.8467,17100.0
2010-08-16 12:10:00,35.9,35.9,35.87,35.87,18700.0,18.8467,18.8467,18.831,18.831,18700.0
2010-08-16 12:15:00,35.87,35.88,35.79,35.81,26700.0,18.831,18.8362,18.789,18.7995,26700.0
2010-08-16 12:20:00,35.82,35.87,35.81,35.87,21800.0,18.8047,18.831,18.7995,18.831,21800.0
2010-08-16 12:25:00,35.87,35.91,35.87,35.91,16700.0,18.831,18.852,18.831,18.852,16700.0
2010-08-16 12:30:00,35.91,35.91,35.86,35.89,22000.0,18.852,18.852,18.8257,18.8415,22000.0
2010-08-16 12:35:00,35.89,35.92,35.88,35.92,18700.0,18.8415,18.8572,18.8362,18.8572,18700.0
2010-08-16 12:40:00,35.9,35.9,35.86,35.9,22000.0,18.8467,18.8467,18.8257,18.8467,22000.0
2010-08-16 12:45:00,35.9,35.91,35.87,35.87,9200.0,18.8467,18.852,18.831,18.831,9200.0
2010-08-16 12:50:00,35.88,35.89,35.86,35.88,27900.0,18.8362,18.8415,18.8257,18.8362,27900.0
2010-08-16 12:55:00,35.87,35.87,35.83,35.84,36400.0,18.831,18.831,18.81,18.8152,36400.0
2010-08-16 13:00:00,35.84,35.85,35.79,35.79,20400.0,18.8152,18.8205,18.789,18.789,20400.0
2010-08-16 13:05:00,35.79,35.86,35.79,35.86,33900.0,18.789,18.8257,18.789,18.8257,33900.0
2010-08-16 13:10:00,35.86,35.91,35.86,35.88,26200.0,18.8257,18.852,18.8257,18.8362,26200.0
2010-08-16 13:15:00,35.88,35.9,35.87,35.87,38200.0,18.8362,18.8467,18.831,18.831,38200.0
2010-08-16 13:20:00,35.87,35.9,35.85,35.9,16500.0,18.831,18.8467,18.8205,18.8467,16500.0
2010-08-16 13:25:00,35.89,35.9,35.89,35.9,6300.0,18.8415,18.8467,18.8415,18.8467,6300.0
2010-08-16 13:30:00,35.89,35.92,35.88,35.88,13400.0,18.8415,18.8572,18.8362,18.8362,13400.0
2010-08-16 13:35:00,35.87,35.89,35.86,35.88,9900.0,18.831,18.8415,18.8257,18.8362,9900.0
2010-08-16 13:40:00,35.89,35.9,35.88,35.89,10500.0,18.8415,18.8467,18.8362,18.8415,10500.0
2010-08-16 13:45:00,35.88,35.9,35.88,35.88,15200.0,18.8362,18.8467,18.8362,18.8362,15200.0
2010-08-16 13:50:00,35.88,35.88,35.86,35.86,16800.0,18.8362,18.8362,18.8257,18.8257,16800.0
2010-08-16 13:55:00,35.86,35.87,35.85,35.86,5000.0,18.8257,18.831,18.8205,18.8257,5000.0
2010-08-16 14:00:00,35.86,35.89,35.86,35.89,36100.0,18.8257,18.8415,18.8257,18.8415,36100.0
2010-08-16 14:05:00,35.89,35.9,35.85,35.85,22600.0,18.8415,18.8467,18.8205,18.8205,22600.0
2010-08-16 14:10:00,35.85,35.86,35.82,35.84,30900.0,18.8205,18.8257,18.8047,18.8152,30900.0
2010-08-16 14:15:00,35.84,35.84,35.8,35.8,20500.0,18.8152,18.8152,18.7942,18.7942,20500.0
2010-08-16 14:20:00,35.81,35.84,35.8,35.84,19500.0,18.7995,18.8152,18.7942,18.8152,19500.0
2010-08-16 14:25:00,35.84,35.89,35.83,35.87,18300.0,18.8152,18.8415,18.81,18.831,18300.0
2010-08-16 14:30:00,35.87,35.88,35.81,35.81,23500.0,18.831,18.8362,18.7995,18.7995,23500.0
2010-08-16 14:35:00,35.81,35.81,35.79,35.79,43000.0,18.7995,18.7995,18.789,18.789,43000.0
2010-08-16 14:40:00,35.79,35.8,35.78,35.8,37500.0,18.789,18.7942,18.7837,18.7942,37500.0
2010-08-16 14:45:00,35.8,35.82,35.8,35.82,51000.0,18.7942,18.8047,18.7942,18.8047,51000.0
2010-08-16 14:50:00,35.81,35.81,35.71,35.73,108000.0,18.7995,18.7995,18.747,18.7575,108000.0
2010-08-16 14:55:00,35.73,35.77,35.73,35.76,25100.0,18.7575,18.7785,18.7575,18.7732,25100.0
2010-08-16 15:00:00,35.75,35.78,35.73,35.75,33100.0,18.768,18.7837,18.7575,18.768,33100.0
2010-08-16 15:05:00,35.76,35.78,35.74,35.76,31800.0,18.7732,18.7837,18.7627,18.7732,31800.0
2010-08-16 15:10:00,35.76,35.77,35.75,35.77,17500.0,18.7732,18.7785,18.768,18.7785,17500.0
2010-08-16 15:15:00,35.77,35.77,35.74,35.75,34300.0,18.7785,18.7785,18.7627,18.768,34300.0
2010-08-16 15:20:00,35.76,35.76,35.71,35.73,17400.0,18.7732,18.7732,18.747,18.7575,17400.0
2010-08-16 15:25:00,35.73,35.77,35.72,35.76,30100.0,18.7575,18.7785,18.7522,18.7732,30100.0
2010-08-16 15:30:00,35.77,35.79,35.74,35.76,84100.0,18.7785,18.789,18.7627,18.7732,84100.0
2010-08-16 15:35:00,35.77,35.79,35.74,35.79,53200.0,18.7785,18.789,18.7627,18.789,53200.0
2010-08-16 15:40:00,35.78,35.83,35.78,35.83,60200.0,18.7837,18.81,18.7837,18.81,60200.0
2010-08-16 15:45:00,35.83,35.85,35.8,35.8,68100.0,18.81,18.8205,18.7942,18.7942,68100.0
2010-08-16 15:50:00,35.8,35.81,35.78,35.81,70700.0,18.7942,18.7995,18.7837,18.7995,70700.0
2010-08-16 15:55:00,35.8,35.86,35.8,35.85,122400.0,18.7942,18.8257,18.7942,18.8205,122400.0
2010-08-17 09:30:00,36.0,36.01,35.94,35.95,50000.0,18.8992,18.9045,18.8677,18.873,50000.0
2010-08-17 09:35:00,35.96,35.96,35.88,35.93,36500.0,18.8782,18.8782,18.8362,18.8625,36500.0
2010-08-17 09:40:00,35.93,35.98,35.9,35.94,41200.0,18.8625,18.8887,18.8467,18.8677,41200.0
2010-08-17 09:45:00,35.93,35.95,35.9,35.94,36000.0,18.8625,18.873,18.8467,18.8677,36000.0
2010-08-17 09:50:00,35.94,35.97,35.92,35.96,19800.0,18.8677,18.8835,18.8572,18.8782,19800.0
2010-08-17 09:55:00,35.95,35.95,35.92,35.94,27800.0,18.873,18.873,18.8572,18.8677,27800.0
2010-08-17 10:00:00,35.94,35.98,35.93,35.93,22700.0,18.8677,18.8887,18.8625,18.8625,22700.0
2010-08-17 10:05:00,35.93,35.93,35.9,35.9,22200.0,18.8625,18.8625,18.8467,18.8467,22200.0
2010-08-17 10:10:00,35.9,35.94,35.9,35.94,82900.0,18.8467,18.8677,18.8467,18.8677,82900.0
2010-08-17 10:15:00,35.94,35.98,35.92,35.97,46200.0,18.8677,18.8887,18.8572,18.8835,46200.0
2010-08-17 10:20:00,35.97,35.99,35.97,35.97,24700.0,18.8835,18.894,18.8835,18.8835,24700.0
2010-08-17 10:25:00,35.97,35.98,35.93,35.94,32300.0,18.8835,18.8887,18.8625,18.8677,32300.0
2010-08-17 10:30:00,35.94,35.99,35.94,35.99,11200.0,18.8677,18.894,18.8677,18.894,11200.0
2010-08-17 10:35:00,35.99,36.0,35.97,35.98,29200.0,18.894,18.8992,18.8835,18.8887,29200.0
2010-08-17 10:40:00,35.99,36.0,35.98,35.98,12000.0,18.894,18.8992,18.8887,18.8887,12000.0
2010-08-17 10:45:00,35.99,36.0,35.98,35.99,20100.0,18.894,18.8992,18.8887,18.894,20100.0
2010-08-17 10:50:00,35.99,36.03,35.99,36.01,43600.0,18.894,18.915,18.894,18.9045,43600.0
2010-08-17 10:55:00,36.02,36.05,36.0,36.03,22400.0,18.9097,18.9255,18.8992,18.915,22400.0
2010-08-17 11:00:00,36.02,36.09,36.02,36.08,42100.0,18.9097,18.9465,18.9097,18.9412,42100.0
2010-08-17 11:05:00,36.08,36.09,36.04,36.08,46400.0,18.9412,18.9465,18.9202,18.9412,46400.0
2010-08-17 11:10:00,36.08,36.13,36.07,36.13,60700.0,18.9412,18.9675,18.936,18.9675,60700.0
2010-08-17 11:15:00,36.13,36.13,36.11,36.13,41000.0,18.9675,18.9675,18.957,18.9675,41000.0
2010-08-17 11:20:00,36.13,36.14,36.12,36.13,12300.0,18.9675,18.9727,18.9622,18.9675,12300.0
2010-08-17 11:25:00,36.13,36.16,36.12,36.15,35400.0,18.9675,18.9832,18.9622,18.978,35400.0
2010-08-17 11:30:00,36.15,36.18,36.13,36.18,45400.0,18.978,18.9937,18.9675,18.9937,45400.0
2010-08-17 11:35:00,36.18,36.19,36.17,36.19,28000.0,18.9937,18.999,18.9885,18.999,28000.0
2010-08-17 11:40:00,36.19,36.2,36.19,36.2,12500.0,18.999,19.0042,18.999,19.0042,12500.0
2010-08-17 11:45:00,36.2,36.21,36.17,36.18,18100.0,19.0042,19.0095,18.9885,18.9937,18100.0
2010-08-17 11:50:00,36.18,36.18,36.13,36.14,18300.0,18.9937,18.9937,18.9675,18.9727,18300.0
2010-08-17 11:55:00,36.15,36.15,36.13,36.15,12100.0,18.978,18.978,18.9675,18.978,12100.0
2010-08-17 12:00:00,36.15,36.17,36.14,36.16,10400.0,18.978,18.9885,18.9727,18.9832,10400.0
2010-08-17 12:05:00,36.17,36.17,36.14,36.15,13500.0,18.9885,18.9885,18.9727,18.978,13500.0
2010-08-17 12:10:00,36.16,36.16,36.15,36.16,5100.0,18.9832,18.9832,18.978,18.9832,5100.0
2010-08-17 12:15:00,36.16,36.19,36.16,36.18,16400.0,18.9832,18.999,18.9832,18.9937,16400.0
2010-08-17 12:20:00,36.17,36.17,36.15,36.15,19800.0,18.9885,18.9885,18.978,18.978,19800.0
2010-08-17 12:25:00,36.16,36.16,36.13,36.14,11100.0,18.9832,18.9832,18.9675,18.9727,11100.0
2010-08-17 12:30:00,36.14,36.15,36.13,36.15,9400.0,18.9727,18.978,18.9675,18.978,9400.0
2010-08-17 12:35:00,36.15,36.16,36.14,36.14,15300.0,18.978,18.9832,18.9727,18.9727,15300.0
2010-08-17 12:40:00,36.14,36.15,36.1,36.12,29300.0,18.9727,18.978,18.9517,18.9622,29300.0
2010-08-17 12:45:00,36.12,36.14,36.11,36.12,19400.0,18.9622,18.9727,18.957,18.9622,19400.0
2010-08-17 12:50:00,36.12,36.12,36.08,36.08,12700.0,18.9622,18.9622,18.9412,18.9412,12700.0
2010-08-17 12:55:00,36.09,36.13,36.08,36.13,13200.0,18.9465,18.9675,18.9412,18.9675,13200.0
2010-08-17 13:00:00,36.12,36.15,36.12,36.15,23200.0,18.9622,18.978,18.9622,18.978,23200.0
2010-08-17 13:05:00,36.15,36.17,36.14,36.16,14700.0,18.978,18.9885,18.9727,18.9832,14700.0
2010-08-17 13:10:00,36.17,36.17,36.15,36.15,18900.0,18.9885,18.9885,18.978,18.978,18900.0
2010-08-17 13:15:00,36.15,36.18,36.15,36.16,55800.0,18.978,18.9937,18.978,18.9832,55800.0
2010-08-17 13:20:00,36.16,36.2,36.16,36.19,27500.0,18.9832,19.0042,18.9832,18.999,27500.0
2010-08-17 13:25:00,36.2,36.23,36.17,36.23,76200.0,19.0042,19.02,18.9885,19.02,76200.0
2010-08-17 13:30:00,36.23,36.24,36.22,36.23,31600.0,19.02,19.0252,19.0147,19.02,31600.0
2010-08-17 13:35:00,36.22,36.23,36.21,36.21,17100.0,19.0147,19.02,19.0095,19.0095,17100.0
2010-08-17 13:40:00,36.21,36.22,36.17,36.17,26300.0,19.0095,19.0147,18.9885,18.9885,26300.0
2010-08-17 13:45:00,36.17,36.17,36.13,36.14,42200.0,18.9885,18.9885,18.9675,18.9727,42200.0
2010-08-17 13:50:00,36.15,36.19,36.13,36.17,32600.0,18.978,18.999,18.9675,18.9885,32600.0
2010-08-17 13:55:00,36.18,36.21,36.17,36.2,49900.0,18.9937,19.0095,18.9885,19.0042,49900.0
2010-08-17 14:00:00,36.2,36.2,36.18,36.18,72300.0,19.0042,19.0042,18.9937,18.9937,72300.0
2010-08-17 14:05:00,36.17,36.18,36.14,36.16,46100.0,18.9885,18.9937,18.9727,18.9832,46100.0
2010-08-17 14:10:00,36.16,36.18,36.15,36.17,26100.0,18.9832,18.9937,18.978,18.9885,26100.0
2010-08-17 14:15:00,36.17,36.18,36.14,36.14,24400.0,18.9885,18.9937,18.9727,18.9727,24400.0
2010-08-17 14:20:00,36.15,36.16,36.13,36.16,41700.0,18.978,18.9832,18.9675,18.9832,41700.0
2010-08-17 14:25:00,36.16,36.17,36.16,36.17,17400.0,18.9832,18.9885,18.9832,18.9885,17400.0
2010-08-17 14:30:00,36.18,36.19,36.16,36.16,25700.0,18.9937,18.999,18.9832,18.9832,25700.0
2010-08-17 14:35:00,36.16,36.17,36.16,36.16,8800.0,18.9832,18.9885,18.9832,18.9832,8800.0
2010-08-17 14:40:00,36.17,36.19,36.15,36.19,26000.0,18.9885,18.999,18.978,18.999,26000.0
2010-08-17 14:45:00,36.18,36.19,36.18,36.19,9700.0,18.9937,18.999,18.9937,18.999,9700.0
2010-08-17 14:50:00,36.18,36.19,36.15,36.17,39400.0,18.9937,18.999,18.978,18.9885,39400.0
2010-08-17 14:55:00,36.19,36.19,36.15,36.17,41600.0,18.999,18.999,18.978,18.9885,41600.0
2010-08-17 15:00:00,36.18,36.2,36.18,36.18,19300.0,18.9937,19.0042,18.9937,18.9937,19300.0
2010-08-17 15:05:00,36.19,36.19,36.11,36.12,88700.0,18.999,18.999,18.957,18.9622,88700.0
2010-08-17 15:10:00,36.13,36.13,36.09,36.1,38600.0,18.9675,18.9675,18.9465,18.9517,38600.0
2010-08-17 15:15:00,36.1,36.14,36.1,36.14,39300.0,18.9517,18.9727,18.9517,18.9727,39300.0
2010-08-17 15:20:00,36.13,36.15,36.12,36.14,57700.0,18.9675,18.978,18.9622,18.9727,57700.0
2010-08-17 15:25:00,36.15,36.15,36.13,36.13,30300.0,18.978,18.978,18.9675,18.9675,30300.0
2010-08-17 15:30:00,36.14,36.15,36.12,36.14,57300.0,18.9727,18.978,18.9622,18.9727,57300.0
2010-08-17 15:35:00,36.15,36.15,36.1,36.12,72500.0,18.978,18.978,18.9517,18.9622,72500.0
2010-08-17 15:40:00,36.13,36.15,36.1,36.13,53000.0,18.9675,18.978,18.9517,18.9675,53000.0
2010-08-17 15:45:00,36.13,36.13,36.02,36.06,171500.0,18.9675,18.9675,18.9097,18.9307,171500.0
2010-08-17 15:50:00,36.05,36.09,36.05,36.07,126200.0,18.9255,18.9465,18.9255,18.936,126200.0
2010-08-17 15:55:00,36.08,36.1,36.04,36.08,299100.0,18.9412,18.9517,18.9202,18.9412,299100.0
2010-08-18 09:30:00,36.05,36.07,35.94,35.94,74600.0,18.9255,18.936,18.8677,18.8677,74600.0
2010-08-18 09:35:00,35.93,35.95,35.92,35.94,30100.0,18.8625,18.873,18.8572,18.8677,30100.0
2010-08-18 09:40:00,35.93,35.97,35.91,35.92,66900.0,18.8625,18.8835,18.852,18.8572,66900.0
2010-08-18 09:45:00,35.92,35.98,35.9,35.97,64400.0,18.8572,18.8887,18.8467,18.8835,64400.0
2010-08-18 09:50:00,35.96,35.96,35.9,35.96,47300.0,18.8782,18.8782,18.8467,18.8782,47300.0
2010-08-18 09:55:00,35.96,35.96,35.93,35.94,26400.0,18.8782,18.8782,18.8625,18.8677,26400.0
2010-08-18 10:00:00,35.94,36.04,35.92,36.03,79500.0,18.8677,18.9202,18.8572,18.915,79500.0
2010-08-18 10:05:00,36.03,36.05,35.99,35.99,41600.0,18.915,18.9255,18.894,18.894,41600.0
2010-08-18 10:10:00,35.99,36.0,35.97,35.99,29400.0,18.894,18.8992,18.8835,18.894,29400.0
2010-08-18 10:15:00,35.99,36.03,35.98,35.98,66600.0,18.894,18.915,18.8887,18.8887,66600.0
2010-08-18 10:20:00,35.98,36.01,35.92,35.93,40300.0,18.8887,18.9045,18.8572,18.8625,40300.0
2010-08-18 10:25:00,35.93,35.95,35.9,35.95,41700.0,18.8625,18.873,18.8467,18.873,41700.0
2010-08-18 10:30:00,35.95,36.02,35.92,36.01,58700.0,18.873,18.9097,18.8572,18.9045,58700.0
2010-08-18 10:35:00,36.01,36.02,35.99,35.99,13400.0,18.9045,18.9097,18.894,18.894,13400.0
2010-08-18 10:40:00,35.99,36.04,35.99,36.04,47700.0,18.894,18.9202,18.894,18.9202,47700.0
2010-08-18 10:45:00,36.04,36.04,35.97,35.99,42400.0,18.9202,18.9202,18.8835,18.894,42400.0
2010-08-18 10:50:00,35.99,36.0,35.97,36.0,25200.0,18.894,18.8992,18.8835,18.8992,25200.0
2010-08-18 10:55:00,36.0,36.0,35.97,36.0,21300.0,18.8992,18.8992,18.8835,18.8992,21300.0
2010-08-18 11:00:00,36.01,36.04,36.01,36.03,16400.0,18.9045,18.9202,18.9045,18.915,16400.0
2010-08-18 11:05:00,36.04,36.06,35.98,35.99,44800.0,18.9202,18.9307,18.8887,18.894,44800.0
2010-08-18 11:10:00,35.99,36.02,35.98,35.99,25800.0,18.894,18.9097,18.8887,18.894,25800.0
2010-08-18 11:15:00,35.99,36.01,35.9,35.94,82600.0,18.894,18.9045,18.8467,18.8677,82600.0
2010-08-18 11:20:00,35.94,35.96,35.89,35.9,91000.0,18.8677,18.8782,18.8415,18.8467,91000.0
2010-08-18 11:25:00,35.9,35.93,35.87,35.87,54300.0,18.8467,18.8625,18.831,18.831,54300.0
2010-08-18 11:30:00,35.88,35.91,35.87,35.9,61800.0,18.8362,18.852,18.831,18.8467,61800.0
2010-08-18 11:35:00,35.9,35.91,35.89,35.91,46300.0,18.8467,18.852,18.8415,18.852,46300.0
2010-08-18 11:40:00,35.91,35.92,35.88,35.89,56000.0,18.852,18.8572,18.8362,18.8415,56000.0
2010-08-18 11:45:00,35.88,35.94,35.85,35.94,59300.0,18.8362,18.8677,18.8205,18.8677,59300.0
2010-08-18 11:50:00,35.94,35.96,35.91,35.92,49500.0,18.8677,18.8782,18.852,18.8572,49500.0
2010-08-18 11:55:00,35.91,35.92,35.85,35.85,27300.0,18.852,18.8572,18.8205,18.8205,27300.0
2010-08-18 12:00:00,35.86,35.86,35.83,35.83,69100.0,18.8257,18.8257,18.81,18.81,69100.0
2010-08-18 12:05:00,35.83,35.83,35.78,35.8,86400.0,18.81,18.81,18.7837,18.7942,86400.0
2010-08-18 12:10:00,35.8,35.8,35.73,35.74,56600.0,18.7942,18.7942,18.7575,18.7627,56600.0
2010-08-18 12:15:00,35.74,35.83,35.72,35.83,44200.0,18.7627,18.81,18.7522,18.81,44200.0
2010-08-18 12:20:00,35.83,35.92,35.83,35.9,30600.0,18.81,18.8572,18.81,18.8467,30600.0
2010-08-18 12:25:00,35.9,35.91,35.83,35.83,21300.0,18.8467,18.852,18.81,18.81,21300.0
2010-08-18 12:30:00,35.83,35.85,35.79,35.85,53400.0,18.81,18.8205,18.789,18.8205,53400.0
2010-08-18 12:35:00,35.85,35.96,35.85,35.96,45600.0,18.8205,18.8782,18.8205,18.8782,45600.0
2010-08-18 12:40:00,35.96,35.99,35.95,35.99,22600.0,18.8782,18.894,18.873,18.894,22600.0
2010-08-18 12:45:00,35.99,36.0,35.96,35.97,43400.0,18.894,18.8992,18.8782,18.8835,43400.0
2010-08-18 12:50:00,35.97,35.98,35.94,35.95,50900.0,18.8835,18.8887,18.8677,18.873,50900.0
2010-08-18 12:55:00,35.95,35.95,35.9,35.9,28600.0,18.873,18.873,18.8467,18.8467,28600.0
2010-08-18 13:00:00,35.9,35.91,35.89,35.89,34600.0,18.8467,18.852,18.8415,18.8415,34600.0
2010-08-18 13:05:00,35.89,36.0,35.89,35.99,49500.0,18.8415,18.8992,18.8415,18.894,49500.0
2010-08-18 13:10:00,35.99,36.0,35.95,35.96,53300.0,18.894,18.8992,18.873,18.8782,53300.0
2010-08-18 13:15:00,35.95,35.96,35.94,35.95,24300.0,18.873,18.8782,18.8677,18.873,24300.0
2010-08-18 13:20:00,35.96,35.98,35.94,35.98,32000.0,18.8782,18.8887,18.8677,18.8887,32000.0
2010-08-18 13:25:00,35.97,35.98,35.94,35.95,27200.0,18.8835,18.8887,18.8677,18.873,27200.0
2010-08-18 13:30:00,35.95,35.97,35.9,35.96,71800.0,18.873,18.8835,18.8467,18.8782,71800.0
2010-08-18 13:35:00,35.96,35.96,35.83,35.84,69100.0,18.8782,18.8782,18.81,18.8152,69100.0
2010-08-18 13:40:00,35.84,35.85,35.81,35.83,60700.0,18.8152,18.8205,18.7995,18.81,60700.0
2010-08-18 13:45:00,35.82,35.91,35.82,35.9,22800.0,18.8047,18.852,18.8047,18.8467,22800.0
2010-08-18 13:50:00,35.91,35.91,35.89,35.91,24600.0,18.852,18.852,18.8415,18.852,24600.0
2010-08-18 13:55:00,35.9,35.95,35.9,35.95,22300.0,18.8467,18.873,18.8467,18.873,22300.0
2010-08-18 14:00:00,35.94,35.97,35.92,35.92,64200.0,18.8677,18.8835,18.8572,18.8572,64200.0
2010-08-18 14:05:00,35.92,35.93,35.9,35.91,34000.0,18.8572,18.8625,18.8467,18.852,34000.0
2010-08-18 14:10:00,35.9,35.96,35.9,35.95,22800.0,18.8467,18.8782,18.8467,18.873,22800.0
2010-08-18 14:15:00,35.95,35.96,35.92,35.94,27300.0,18.873,18.8782,18.8572,18.8677,27300.0
2010-08-18 14:20:00,35.94,35.96,35.93,35.96,18800.0,18.8677,18.8782,18.8625,18.8782,18800.0
2010-08-18 14:25:00,35.96,35.98,35.96,35.96,27200.0,18.8782,18.8887,18.8782,18.8782,27200.0
2010-08-18 14:30:00,35.96,35.97,35.93,35.95,13400.0,18.8782,18.8835,18.8625,18.873,13400.0
2010-08-18 14:35:00,35.94,35.97,35.94,35.97,20300.0,18.8677,18.8835,18.8677,18.8835,20300.0
2010-08-18 14:40:00,35.97,36.01,35.97,36.0,36700.0,18.8835,18.9045,18.8835,18.8992,36700.0
2010-08-18 14:45:00,36.0,36.01,35.97,35.99,76100.0,18.8992,18.9045,18.8835,18.894,76100.0
2010-08-18 14:50:00,35.99,36.0,35.98,35.98,35600.0,18.894,18.8992,18.8887,18.8887,35600.0
2010-08-18 14:55:00,35.98,35.99,35.92,35.95,32700.0,18.8887,18.894,18.8572,18.873,32700.0
2010-08-18 15:00:00,35.95,35.99,35.94,35.99,38500.0,18.873,18.894,18.8677,18.894,38500.0
2010-08-18 15:05:00,35.99,35.99,35.95,35.95,37900.0,18.894,18.894,18.873,18.873,37900.0
2010-08-18 15:10:00,35.96,35.97,35.92,35.94,43600.0,18.8782,18.8835,18.8572,18.8677,43600.0
2010-08-18 15:15:00,35.94,35.94,35.92,35.94,28900.0,18.8677,18.8677,18.8572,18.8677,28900.0
2010-08-18 15:20:00,35.94,35.97,35.93,35.95,44400.0,18.8677,18.8835,18.8625,18.873,44400.0
2010-08-18 15:25:00,35.95,35.97,35.94,35.95,23500.0,18.873,18.8835,18.8677,18.873,23500.0
2010-08-18 15:30:00,35.95,35.99,35.95,35.99,73700.0,18.873,18.894,18.873,18.894,73700.0
2010-08-18 15:35:00,35.98,36.0,35.95,35.96,51400.0,18.8887,18.8992,18.873,18.8782,51400.0
2010-08-18 15:40:00,35.96,35.97,35.94,35.97,52300.0,18.8782,18.8835,18.8677,18.8835,52300.0
2010-08-18 15:45:00,35.97,36.01,35.96,35.96,91700.0,18.8835,18.9045,18.8782,18.8782,91700.0
2010-08-18 15:50:00,35.96,35.97,35.91,35.95,91200.0,18.8782,18.8835,18.852,18.873,91200.0
2010-08-18 15:55:00,35.95,35.98,35.92,35.94,216100.0,18.873,18.8887,18.8572,18.8677,216100.0
2010-08-19 09:30:00,35.85,35.88,35.66,35.67,125900.0,18.8205,18.8362,18.7207,18.726,125900.0
2010-08-19 09:35:00,35.68,35.78,35.68,35.76,50000.0,18.7312,18.7837,18.7312,18.7732,50000.0
2010-08-19 09:40:00,35.76,35.81,35.73,35.77,47200.0,18.7732,18.7995,18.7575,18.7785,47200.0
2010-08-19 09:45:00,35.77,35.79,35.65,35.66,51000.0,18.7785,18.789,18.7155,18.7207,51000.0
2010-08-19 09:50:00,35.65,35.67,35.61,35.63,72200.0,18.7155,18.726,18.6945,18.705,72200.0
2010-08-19 09:55:00,35.64,35.64,35.6,35.6,44700.0,18.7102,18.7102,18.6893,18.6893,44700.0
2010-08-19 10:00:00,35.6,35.6,35.38,35.54,158000.0,18.6893,18.6893,18.5738,18.6578,158000.0
2010-08-19 10:05:00,35.54,35.57,35.49,35.5,84900.0,18.6578,18.6735,18.6315,18.6368,84900.0
2010-08-19 10:10:00,35.5,35.53,35.49,35.51,29800.0,18.6368,18.6525,18.6315,18.642,29800.0
2010-08-19 10:15:00,35.51,35.55,35.5,35.55,24200.0,18.642,18.663,18.6368,18.663,24200.0
2010-08-19 10:20:00,35.56,35.56,35.5,35.5,32300.0,18.6683,18.6683,18.6368,18.6368,32300.0
2010-08-19 10:25:00,35.5,35.5,35.43,35.44,40200.0,18.6368,18.6368,18.6,18.6053,40200.0
2010-08-19 10:30:00,35.43,35.52,35.42,35.5,29300.0,18.6,18.6473,18.5948,18.6368,29300.0
2010-08-19 10:35:00,35.49,35.5,35.38,35.4,44100.0,18.6315,18.6368,18.5738,18.5843,44100.0
2010-08-19 10:40:00,35.4,35.49,35.37,35.49,92200.0,18.5843,18.6315,18.5685,18.6315,92200.0
2010-08-19 10:45:00,35.49,35.49,35.43,35.47,21200.0,18.6315,18.6315,18.6,18.621,21200.0
2010-08-19 10:50:00,35.46,35.47,35.4,35.41,36900.0,18.6158,18.621,18.5843,18.5895,36900.0
2010-08-19 10:55:00,35.41,35.5,35.41,35.48,27100.0,18.5895,18.6368,18.5895,18.6263,27100.0
2010-08-19 11:00:00,35.48,35.49,35.4,35.42,57500.0,18.6263,18.6315,18.5843,18.5948,57500.0
2010-08-19 11:05:00,35.43,35.5,35.42,35.46,63100.0,18.6,18.6368,18.5948,18.6158,63100.0
2010-08-19 11:10:00,35.47,35.5,35.46,35.47,20900.0,18.621,18.6368,18.6158,18.621,20900.0
2010-08-19 11:15:00,35.47,35.48,35.43,35.46,22900.0,18.621,18.6263,18.6,18.6158,22900.0
2010-08-19 11:20:00,35.45,35.48,35.44,35.48,16100.0,18.6105,18.6263,18.6053,18.6263,16100.0
2010-08-19 11:25:00,35.47,35.47,35.43,35.44,30200.0,18.621,18.621,18.6,18.6053,30200.0
2010-08-19 11:30:00,35.43,35.44,35.4,35.4,49400.0,18.6,18.6053,18.5843,18.5843,49400.0
2010-08-19 11:35:00,35.41,35.41,35.33,35.36,47700.0,18.5895,18.5895,18.5475,18.5633,47700.0
2010-08-19 11:40:00,35.36,35.37,35.32,35.36,42900.0,18.5633,18.5685,18.5423,18.5633,42900.0
2010-08-19 11:45:00,35.35,35.35,35.31,35.32,39200.0,18.558,18.558,18.537,18.5423,39200.0
2010-08-19 11:50:00,35.31,35.34,35.28,35.33,49300.0,18.537,18.5528,18.5213,18.5475,49300.0
2010-08-19 11:55:00,35.34,35.36,35.32,35.35,15100.0,18.5528,18.5633,18.5423,18.558,15100.0
2010-08-19 12:00:00,35.35,35.39,35.35,35.38,29200.0,18.558,18.579,18.558,18.5738,29200.0
2010-08-19 12:05:00,35.39,35.39,35.35,35.35,32800.0,18.579,18.579,18.558,18.558,32800.0
2010-08-19 12:10:00,35.36,35.36,35.33,35.33,20000.0,18.5633,18.5633,18.5475,18.5475,20000.0
2010-08-19 12:15:00,35.34,35.42,35.33,35.42,51800.0,18.5528,18.5948,18.5475,18.5948,51800.0
2010-08-19 12:20:00,35.42,35.45,35.4,35.4,31000.0,18.5948,18.6105,18.5843,18.5843,31000.0
2010-08-19 12:25:00,35.4,35.41,35.38,35.38,24700.0,18.5843,18.5895,18.5738,18.5738,24700.0
2010-08-19 12:30:00,35.39,35.39,35.37,35.38,15700.0,18.579,18.579,18.5685,18.5738,15700.0
2010-08-19 12:35:00,35.38,35.4,35.37,35.38,29400.0,18.5738,18.5843,18.5685,18.5738,29400.0
2010-08-19 12:40:00,35.38,35.4,35.34,35.35,34400.0,18.5738,18.5843,18.5528,18.558,34400.0
2010-08-19 12:45:00,35.35,35.4,35.34,35.38,28800.0,18.558,18.5843,18.5528,18.5738,28800.0
2010-08-19 12:50:00,35.37,35.39,35.35,35.35,15000.0,18.5685,18.579,18.558,18.558,15000.0
2010-08-19 12:55:00,35.35,35.39,35.34,35.39,22000.0,18.558,18.579,18.5528,18.579,22000.0
2010-08-19 13:00:00,35.4,35.44,35.39,35.43,13300.0,18.5843,18.6053,18.579,18.6,13300.0
2010-08-19 13:05:00,35.44,35.45,35.43,35.45,33100.0,18.6053,18.6105,18.6,18.6105,33100.0
2010-08-19 13:10:00,35.44,35.45,35.42,35.42,28800.0,18.6053,18.6105,18.5948,18.5948,28800.0
2010-08-19 13:15:00,35.42,35.44,35.37,35.44,38900.0,18.5948,18.6053,18.5685,18.6053,38900.0
2010-08-19 13:20:00,35.44,35.46,35.42,35.45,34100.0,18.6053,18.6158,18.5948,18.6105,34100.0
2010-08-19 13:25:00,35.45,35.46,35.43,35.43,11900.0,18.6105,18.6158,18.6,18.6,11900.0
2010-08-19 13:30:00,35.43,35.44,35.4,35.4,38200.0,18.6,18.6053,18.5843,18.5843,38200.0
2010-08-19 13:35:00,35.39,35.43,35.38,35.43,24000.0,18.579,18.6,18.5738,18.6,24000.0
2010-08-19 13:40:00,35.43,35.43,35.38,35.39,24500.0,18.6,18.6,18.5738,18.579,24500.0
2010-08-19 13:45:00,35.39,35.42,35.38,35.4,28700.0,18.579,18.5948,18.5738,18.5843,28700.0
2010-08-19 13:50:00,35.4,35.4,35.39,35.39,13400.0,18.5843,18.5843,18.579,18.579,13400.0
2010-08-19 13:55:00,35.39,35.4,35.37,35.38,19000.0,18.579,18.5843,18.5685,18.5738,19000.0
2010-08-19 14:00:00,35.37,35.38,35.35,35.37,26900.0,18.5685,18.5738,18.558,18.5685,26900.0
2010-08-19 14:05:00,35.36,35.39,35.33,35.38,24800.0,18.5633,18.579,18.5475,18.5738,24800.0
2010-08-19 14:10:00,35.38,35.43,35.38,35.43,16100.0,18.5738,18.6,18.5738,18.6,16100.0
2010-08-19 14:15:00,35.42,35.43,35.41,35.42,17700.0,18.5948,18.6,18.5895,18.5948,17700.0
2010-08-19 14:20:00,35.43,35.46,35.42,35.43,36200.0,18.6,18.6158,18.5948,18.6,36200.0
2010-08-19 14:25:00,35.44,35.44,35.41,35.42,9300.0,18.6053,18.6053,18.5895,18.5948,9300.0
2010-08-19 14:30:00,35.42,35.48,35.42,35.48,47200.0,18.5948,18.6263,18.5948,18.6263,47200.0
2010-08-19 14:35:00,35.48,35.49,35.43,35.44,24500.0,18.6263,18.6315,18.6,18.6053,24500.0
2010-08-19 14:40:00,35.44,35.44,35.39,35.43,39200.0,18.6053,18.6053,18.579,18.6,39200.0
2010-08-19 14:45:00,35.44,35.46,35.44,35.44,26300.0,18.6053,18.6158,18.6053,18.6053,26300.0
2010-08-19 14:50:00,35.45,35.5,35.44,35.46,47500.0,18.6105,18.6368,18.6053,18.6158,47500.0
2010-08-19 14:55:00,35.47,35.49,35.44,35.45,27700.0,18.621,18.6315,18.6053,18.6105,27700.0
2010-08-19 15:00:00,35.45,35.45,35.42,35.44,33100.0,18.6105,18.6105,18.5948,18.6053,33100.0
2010-08-19 15:05:00,35.43,35.5,35.42,35.49,35500.0,18.6,18.6368,18.5948,18.6315,35500.0
2010-08-19 15:10:00,35.49,35.51,35.48,35.5,23800.0,18.6315,18.642,18.6263,18.6368,23800.0
2010-08-19 15:15:00,35.51,35.59,35.51,35.57,81900.0,18.642,18.684,18.642,18.6735,81900.0
2010-08-19 15:20:00,35.57,35.57,35.51,35.57,79300.0,18.6735,18.6735,18.642,18.6735,79300.0
2010-08-19 15:25:00,35.58,35.58,35.52,35.52,75700.0,18.6788,18.6788,18.6473,18.6473,75700.0
2010-08-19 15:30:00,35.52,35.57,35.5,35.57,71700.0,18.6473,18.6735,18.6368,18.6735,71700.0
2010-08-19 15:35:00,35.57,35.57,35.48,35.5,86800.0,18.6735,18.6735,18.6263,18.6368,86800.0
2010-08-19 15:40:00,35.5,35.51,35.47,35.5,73400.0,18.6368,18.642,18.621,18.6368,73400.0
2010-08-19 15:45:00,35.51,35.53,35.46,35.49,89400.0,18.642,18.6525,18.6158,18.6315,89400.0
2010-08-19 15:50:00,35.48,35.53,35.46,35.53,74700.0,18.6263,18.6525,18.6158,18.6525,74700.0
2010-08-19 15:55:00,35.53,35.53,35.46,35.46,248200.0,18.6525,18.6525,18.6158,18.6158,248200.0
2010-08-20 09:30:00,35.19,35.4,35.19,35.4,760900.0,18.474,18.5843,18.474,18.5843,760900.0
2010-08-20 09:35:00,35.4,35.44,35.34,35.37,46200.0,18.5843,18.6053,18.5528,18.5685,46200.0
2010-08-20 09:40:00,35.36,35.39,35.31,35.37,36000.0,18.5633,18.579,18.537,18.5685,36000.0
2010-08-20 09:45:00,35.37,35.38,35.3,35.3,59100.0,18.5685,18.5738,18.5318,18.5318,59100.0
2010-08-20 09:50:00,35.3,35.36,35.3,35.36,29500.0,18.5318,18.5633,18.5318,18.5633,29500.0
2010-08-20 09:55:00,35.36,35.4,35.35,35.4,41700.0,18.5633,18.5843,18.558,18.5843,41700.0
2010-08-20 10:00:00,35.4,35.41,35.37,35.41,60300.0,18.5843,18.5895,18.5685,18.5895,60300.0
2010-08-20 10:05:00,35.4,35.42,35.32,35.36,26900.0,18.5843,18.5948,18.5423,18.5633,26900.0
2010-08-20 10:10:00,35.36,35.36,35.26,35.3,51500.0,18.5633,18.5633,18.5108,18.5318,51500.0
2010-08-20 10:15:00,35.31,35.36,35.3,35.36,33600.0,18.537,18.5633,18.5318,18.5633,33600.0
2010-08-20 10:20:00,35.35,35.36,35.3,35.33,22100.0,18.558,18.5633,18.5318,18.5475,22100.0
2010-08-20 10:25:00,35.35,35.41,35.31,35.32,74900.0,18.558,18.5895,18.537,18.5423,74900.0
2010-08-20 10:30:00,35.32,35.38,35.29,35.38,39100.0,18.5423,18.5738,18.5265,18.5738,39100.0
2010-08-20 10:35:00,35.38,35.46,35.38,35.42,90100.0,18.5738,18.6158,18.5738,18.5948,90100.0
2010-08-20 10:40:00,35.42,35.48,35.39,35.45,158200.0,18.5948,18.6263,18.579,18.6105,158200.0
2010-08-20 10:45:00,35.45,35.49,35.43,35.46,67400.0,18.6105,18.6315,18.6,18.6158,67400.0
2010-08-20 10:50:00,35.44,35.46,35.41,35.43,34400.0,18.6053,18.6158,18.5895,18.6,34400.0
2010-08-20 10:55:00,35.42,35.47,35.42,35.46,56400.0,18.5948,18.621,18.5948,18.6158,56400.0
2010-08-20 11:00:00,35.46,35.52,35.44,35.5,43200.0,18.6158,18.6473,18.6053,18.6368,43200.0
2010-08-20 11:05:00,35.5,35.57,35.48,35.55,40900.0,18.6368,18.6735,18.6263,18.663,40900.0
2010-08-20 11:10:00,35.56,35.56,35.51,35.51,33200.0,18.6683,18.6683,18.642,18.642,33200.0
2010-08-20 11:15:00,35.51,35.54,35.51,35.53,30700.0,18.642,18.6578,18.642,18.6525,30700.0
2010-08-20 11:20:00,35.52,35.62,35.52,35.54,78300.0,18.6473,18.6997,18.6473,18.6578,78300.0
2010-08-20 11:25:00,35.53,35.57,35.53,35.57,23000.0,18.6525,18.6735,18.6525,18.6735,23000.0
2010-08-20 11:30:00,35.58,35.59,35.55,35.59,32700.0,18.6788,18.684,18.663,18.684,32700.0
2010-08-20 11:35:00,35.58,35.59,35.54,35.58,37600.0,18.6788,18.684,18.6578,18.6788,37600.0
2010-08-20 11:40:00,35.59,35.66,35.59,35.65,38200.0,18.684,18.7207,18.684,18.7155,38200.0
2010-08-20 11:45:00,35.65,35.66,35.56,35.56,41000.0,18.7155,18.7207,18.6683,18.6683,41000.0
2010-08-20 11:50:00,35.56,35.56,35.51,35.53,44100.0,18.6683,18.6683,18.642,18.6525,44100.0
2010-08-20 11:55:00,35.53,35.58,35.52,35.54,30500.0,18.6525,18.6788,18.6473,18.6578,30500.0
2010-08-20 12:00:00,35.53,35.57,35.51,35.57,23900.0,18.6525,18.6735,18.642,18.6735,23900.0
2010-08-20 12:05:00,35.57,35.58,35.55,35.58,23700.0,18.6735,18.6788,18.663,18.6788,23700.0
2010-08-20 12:10:00,35.58,35.58,35.56,35.56,11000.0,18.6788,18.6788,18.6683,18.6683,11000.0
2010-08-20 12:15:00,35.56,35.59,35.54,35.58,40100.0,18.6683,18.684,18.6578,18.6788,40100.0
2010-08-20 12:20:00,35.58,35.64,35.58,35.64,22900.0,18.6788,18.7102,18.6788,18.7102,22900.0
2010-08-20 12:25:00,35.64,35.66,35.64,35.65,28200.0,18.7102,18.7207,18.7102,18.7155,28200.0
2010-08-20 12:30:00,35.64,35.67,35.64,35.65,26900.0,18.7102,18.726,18.7102,18.7155,26900.0
2010-08-20 12:35:00,35.65,35.66,35.64,35.66,24300.0,18.7155,18.7207,18.7102,18.7207,24300.0
2010-08-20 12:40:00,35.66,35.67,35.65,35.65,42900.0,18.7207,18.726,18.7155,18.7155,42900.0
2010-08-20 12:45:00,35.65,35.67,35.65,35.67,24000.0,18.7155,18.726,18.7155,18.726,24000.0
2010-08-20 12:50:00,35.67,35.68,35.66,35.68,20700.0,18.726,18.7312,18.7207,18.7312,20700.0
2010-08-20 12:55:00,35.68,35.7,35.67,35.68,22600.0,18.7312,18.7417,18.726,18.7312,22600.0
2010-08-20 13:00:00,35.67,35.72,35.67,35.71,34600.0,18.726,18.7522,18.726,18.747,34600.0
2010-08-20 13:05:00,35.71,35.73,35.69,35.73,17200.0,18.747,18.7575,18.7365,18.7575,17200.0
2010-08-20 13:10:00,35.72,35.72,35.68,35.68,32700.0,18.7522,18.7522,18.7312,18.7312,32700.0
2010-08-20 13:15:00,35.68,35.7,35.68,35.69,14100.0,18.7312,18.7417,18.7312,18.7365,14100.0
2010-08-20 13:20:00,35.68,35.69,35.66,35.66,14000.0,18.7312,18.7365,18.7207,18.7207,14000.0
2010-08-20 13:25:00,35.67,35.69,35.65,35.65,15300.0,18.726,18.7365,18.7155,18.7155,15300.0
2010-08-20 13:30:00,35.65,35.65,35.61,35.61,18700.0,18.7155,18.7155,18.6945,18.6945,18700.0
2010-08-20 13:35:00,35.61,35.62,35.6,35.61,23500.0,18.6945,18.6997,18.6893,18.6945,23500.0
2010-08-20 13:40:00,35.61,35.62,35.6,35.61,7300.0,18.6945,18.6997,18.6893,18.6945,7300.0
2010-08-20 13:45:00,35.61,35.63,35.6,35.62,77600.0,18.6945,18.705,18.6893,18.6997,77600.0
2010-08-20 13:50:00,35.62,35.63,35.61,35.62,24700.0,18.6997,18.705,18.6945,18.6997,24700.0
2010-08-20 13:55:00,35.62,35.63,35.58,35.6,16100.0,18.6997,18.705,18.6788,18.6893,16100.0
2010-08-20 14:00:00,35.59,35.62,35.59,35.61,18800.0,18.684,18.6997,18.684,18.6945,18800.0
2010-08-20 14:05:00,35.6,35.61,35.6,35.61,8000.0,18.6893,18.6945,18.6893,18.6945,8000.0
2010-08-20 14:10:00,35.61,35.66,35.6,35.66,16200.0,18.6945,18.7207,18.6893,18.7207,16200.0
2010-08-20 14:15:00,35.67,35.68,35.64,35.65,32800.0,18.726,18.7312,18.7102,18.7155,32800.0
2010-08-20 14:20:00,35.65,35.67,35.65,35.65,30300.0,18.7155,18.726,18.7155,18.7155,30300.0
2010-08-20 14:25:00,35.65,35.67,35.64,35.65,26000.0,18.7155,18.726,18.7102,18.7155,26000.0
2010-08-20 14:30:00,35.66,35.71,35.66,35.69,28700.0,18.7207,18.747,18.7207,18.7365,28700.0
2010-08-20 14:35:00,35.7,35.7,35.67,35.67,44200.0,18.7417,18.7417,18.726,18.726,44200.0
2010-08-20 14:40:00,35.68,35.69,35.65,35.69,22600.0,18.7312,18.7365,18.7155,18.7365,22600.0
2010-08-20 14:45:00,35.69,35.73,35.67,35.7,44700.0,18.7365,18.7575,18.726,18.7417,44700.0
2010-08-20 14:50:00,35.71,35.77,35.71,35.77,36700.0,18.747,18.7785,18.747,18.7785,36700.0
2010-08-20 14:55:00,35.76,35.77,35.71,35.73,39800.0,18.7732,18.7785,18.747,18.7575,39800.0
2010-08-20 15:00:00,35.73,35.76,35.73,35.74,23000.0,18.7575,18.7732,18.7575,18.7627,23000.0
2010-08-20 15:05:00,35.74,35.74,35.71,35.73,40400.0,18.7627,18.7627,18.747,18.7575,40400.0
2010-08-20 15:10:00,35.74,35.8,35.74,35.79,71000.0,18.7627,18.7942,18.7627,18.789,71000.0
2010-08-20 15:15:00,35.78,35.79,35.74,35.76,30400.0,18.7837,18.789,18.7627,18.7732,30400.0
2010-08-20 15:20:00,35.76,35.76,35.72,35.76,53000.0,18.7732,18.7732,18.7522,18.7732,53000.0
2010-08-20 15:25:00,35.76,35.81,35.76,35.81,46000.0,18.7732,18.7995,18.7732,18.7995,46000.0
2010-08-20 15:30:00,35.81,35.83,35.79,35.79,74000.0,18.7995,18.81,18.789,18.789,74000.0
2010-08-20 15:35:00,35.8,35.81,35.76,35.77,40300.0,18.7942,18.7995,18.7732,18.7785,40300.0
2010-08-20 15:40:00,35.76,35.82,35.75,35.79,85000.0,18.7732,18.8047,18.768,18.789,85000.0
2010-08-20 15:45:00,35.8,35.85,35.77,35.77,90300.0,18.7942,18.8205,18.7785,18.7785,90300.0
2010-08-20 15:50:00,35.77,35.86,35.77,35.86,110200.0,18.7785,18.8257,18.7785,18.8257,110200.0
2010-08-20 15:55:00,35.85,35.86,35.78,35.78,278300.0,18.8205,18.8257,18.7837,18.7837,278300.0
2010-08-23 09:30:00,35.84,35.91,35.82,35.89,35800.0,18.8152,18.852,18.8047,18.8415,35800.0
2010-08-23 09:35:00,35.87,36.0,35.86,35.99,41100.0,18.831,18.8992,18.8257,18.894,41100.0
2010-08-23 09:40:00,35.99,35.99,35.94,35.99,31300.0,18.894,18.894,18.8677,18.894,31300.0
2010-08-23 09:45:00,36.0,36.08,36.0,36.08,43700.0,18.8992,18.9412,18.8992,18.9412,43700.0
2010-08-23 09:50:00,36.07,36.1,36.06,36.1,33800.0,18.936,18.9517,18.9307,18.9517,33800.0
2010-08-23 09:55:00,36.1,36.11,36.08,36.11,19100.0,18.9517,18.957,18.9412,18.957,19100.0
2010-08-23 10:00:00,36.11,36.18,36.11,36.16,39500.0,18.957,18.9937,18.957,18.9832,39500.0
2010-08-23 10:05:00,36.16,36.25,36.16,36.24,59900.0,18.9832,19.0305,18.9832,19.0252,59900.0
2010-08-23 10:10:00,36.23,36.26,36.2,36.25,114200.0,19.02,19.0357,19.0042,19.0305,114200.0
2010-08-23 10:15:00,36.26,36.26,36.19,36.2,20100.0,19.0357,19.0357,18.999,19.0042,20100.0
2010-08-23 10:20:00,36.2,36.23,36.14,36.2,80400.0,19.0042,19.02,18.9727,19.0042,80400.0
2010-08-23 10:25:00,36.2,36.24,36.2,36.22,24300.0,19.0042,19.0252,19.0042,19.0147,24300.0
2010-08-23 10:30:00,36.21,36.22,36.18,36.18,50300.0,19.0095,19.0147,18.9937,18.9937,50300.0
2010-08-23 10:35:00,36.19,36.19,36.14,36.16,32500.0,18.999,18.999,18.9727,18.9832,32500.0
2010-08-23 10:40:00,36.17,36.2,36.13,36.15,61900.0,18.9885,19.0042,18.9675,18.978,61900.0
2010-08-23 10:45:00,36.14,36.17,36.12,36.15,22600.0,18.9727,18.9885,18.9622,18.978,22600.0
2010-08-23 10:50:00,36.15,36.16,36.11,36.14,51700.0,18.978,18.9832,18.957,18.9727,51700.0
2010-08-23 10:55:00,36.14,36.17,36.14,36.17,44700.0,18.9727,18.9885,18.9727,18.9885,44700.0
2010-08-23 11:00:00,36.17,36.17,36.07,36.07,54200.0,18.9885,18.9885,18.936,18.936,54200.0
2010-08-23 11:05:00,36.07,36.14,36.05,36.14,33200.0,18.936,18.9727,18.9255,18.9727,33200.0
2010-08-23 11:10:00,36.14,36.15,36.13,36.13,23500.0,18.9727,18.978,18.9675,18.9675,23500.0
2010-08-23 11:15:00,36.14,36.14,36.07,36.11,33900.0,18.9727,18.9727,18.936,18.957,33900.0
2010-08-23 11:20:00,36.1,36.11,36.03,36.04,49200.0,18.9517,18.957,18.915,18.9202,49200.0
2010-08-23 11:25:00,36.03,36.03,36.01,36.03,15200.0,18.915,18.915,18.9045,18.915,15200.0
2010-08-23 11:30:00,36.03,36.06,36.02,36.06,18800.0,18.915,18.9307,18.9097,18.9307,18800.0
2010-08-23 11:35:00,36.06,36.08,36.02,36.02,44800.0,18.9307,18.9412,18.9097,18.9097,44800.0
2010-08-23 11:40:00,36.01,36.04,36.0,36.02,18600.0,18.9045,18.9202,18.8992,18.9097,18600.0
2010-08-23 11:45:00,36.03,36.03,36.01,36.02,12700.0,18.915,18.915,18.9045,18.9097,12700.0
2010-08-23 11:50:00,36.02,36.03,36.01,36.01,9700.0,18.9097,18.915,18.9045,18.9045,9700.0
2010-08-23 11:55:00,36.01,36.03,36.0,36.02,23300.0,18.9045,18.915,18.8992,18.9097,23300.0
2010-08-23 12:00:00,36.01,36.02,35.99,36.01,21700.0,18.9045,18.9097,18.894,18.9045,21700.0
2010-08-23 12:05:00,36.01,36.05,36.01,36.05,17600.0,18.9045,18.9255,18.9045,18.9255,17600.0
2010-08-23 12:10:00,36.04,36.11,36.03,36.11,21100.0,18.9202,18.957,18.915,18.957,21100.0
2010-08-23 12:15:00,36.1,36.14,36.1,36.14,10100.0,18.9517,18.9727,18.9517,18.9727,10100.0
2010-08-23 12:20:00,36.13,36.15,36.12,36.12,16000.0,18.9675,18.978,18.9622,18.9622,16000.0
2010-08-23 12:25:00,36.12,36.14,36.12,36.14,9000.0,18.9622,18.9727,18.9622,18.9727,9000.0
2010-08-23 12:30:00,36.13,36.15,36.11,36.11,18100.0,18.9675,18.978,18.957,18.957,18100.0
2010-08-23 12:35:00,36.11,36.12,36.09,36.1,30700.0,18.957,18.9622,18.9465,18.9517,30700.0
2010-08-23 12:40:00,36.1,36.12,36.06,36.07,15700.0,18.9517,18.9622,18.9307,18.936,15700.0
2010-08-23 12:45:00,36.07,36.09,36.06,36.08,9800.0,18.936,18.9465,18.9307,18.9412,9800.0
2010-08-23 12:50:00,36.09,36.11,36.08,36.09,16100.0,18.9465,18.957,18.9412,18.9465,16100.0
2010-08-23 12:55:00,36.09,36.09,36.06,36.06,13100.0,18.9465,18.9465,18.9307,18.9307,13100.0
2010-08-23 13:00:00,36.06,36.07,36.03,36.06,27000.0,18.9307,18.936,18.915,18.9307,27000.0
2010-08-23 13:05:00,36.06,36.06,36.02,36.03,17500.0,18.9307,18.9307,18.9097,18.915,17500.0
2010-08-23 13:10:00,36.02,36.04,36.0,36.04,34600.0,18.9097,18.9202,18.8992,18.9202,34600.0
2010-08-23 13:15:00,36.04,36.08,36.02,36.07,20900.0,18.9202,18.9412,18.9097,18.936,20900.0
2010-08-23 13:20:00,36.06,36.08,36.03,36.04,12200.0,18.9307,18.9412,18.915,18.9202,12200.0
2010-08-23 13:25:00,36.03,36.05,36.02,36.05,11400.0,18.915,18.9255,18.9097,18.9255,11400.0
2010-08-23 13:30:00,36.05,36.05,36.03,36.03,13200.0,18.9255,18.9255,18.915,18.915,13200.0
2010-08-23 13:35:00,36.04,36.06,36.02,36.03,31900.0,18.9202,18.9307,18.9097,18.915,31900.0
2010-08-23 13:40:00,36.02,36.03,35.99,36.0,15900.0,18.9097,18.915,18.894,18.8992,15900.0
2010-08-23 13:45:00,36.01,36.04,36.01,36.03,17100.0,18.9045,18.9202,18.9045,18.915,17100.0
2010-08-23 13:50:00,36.03,36.06,36.03,36.03,20400.0,18.915,18.9307,18.915,18.915,20400.0
2010-08-23 13:55:00,36.03,36.08,36.02,36.08,10500.0,18.915,18.9412,18.9097,18.9412,10500.0
2010-08-23 14:00:00,36.08,36.08,36.04,36.04,11500.0,18.9412,18.9412,18.9202,18.9202,11500.0
2010-08-23 14:05:00,36.04,36.1,36.04,36.09,28500.0,18.9202,18.9517,18.9202,18.9465,28500.0
2010-08-23 14:10:00,36.09,36.1,36.08,36.09,25200.0,18.9465,18.9517,18.9412,18.9465,25200.0
2010-08-23 14:15:00,36.08,36.1,36.07,36.08,12400.0,18.9412,18.9517,18.936,18.9412,12400.0
2010-08-23 14:20:00,36.09,36.1,36.07,36.09,11900.0,18.9465,18.9517,18.936,18.9465,11900.0
2010-08-23 14:25:00,36.09,36.12,36.09,36.11,16100.0,18.9465,18.9622,18.9465,18.957,16100.0
2010-08-23 14:30:00,36.12,36.12,36.11,36.12,10500.0,18.9622,18.9622,18.957,18.9622,10500.0
2010-08-23 14:35:00,36.11,36.14,36.11,36.14,12300.0,18.957,18.9727,18.957,18.9727,12300.0
2010-08-23 14:40:00,36.13,36.14,36.1,36.11,20600.0,18.9675,18.9727,18.9517,18.957,20600.0
2010-08-23 14:45:00,36.12,36.15,36.11,36.14,21700.0,18.9622,18.978,18.957,18.9727,21700.0
2010-08-23 14:50:00,36.15,36.15,36.12,36.14,13000.0,18.978,18.978,18.9622,18.9727,13000.0
2010-08-23 14:55:00,36.14,36.14,36.12,36.13,10200.0,18.9727,18.9727,18.9622,18.9675,10200.0
2010-08-23 15:00:00,36.13,36.14,36.09,36.11,38500.0,18.9675,18.9727,18.9465,18.957,38500.0
2010-08-23 15:05:00,36.11,36.12,36.1,36.1,38100.0,18.957,18.9622,18.9517,18.9517,38100.0
2010-08-23 15:10:00,36.1,36.11,36.08,36.08,21600.0,18.9517,18.957,18.9412,18.9412,21600.0
2010-08-23 15:15:00,36.08,36.12,36.08,36.09,36100.0,18.9412,18.9622,18.9412,18.9465,36100.0
2010-08-23 15:20:00,36.08,36.09,36.05,36.07,26400.0,18.9412,18.9465,18.9255,18.936,26400.0
2010-08-23 15:25:00,36.06,36.06,35.99,36.02,69000.0,18.9307,18.9307,18.894,18.9097,69000.0
2010-08-23 15:30:00,36.03,36.04,35.99,36.04,50100.0,18.915,18.9202,18.894,18.9202,50100.0
2010-08-23 15:35:00,36.03,36.05,35.95,35.99,73600.0,18.915,18.9255,18.873,18.894,73600.0
2010-08-23 15:40:00,35.99,36.02,35.97,35.97,82100.0,18.894,18.9097,18.8835,18.8835,82100.0
2010-08-23 15:45:00,35.97,35.98,35.94,35.97,69600.0,18.8835,18.8887,18.8677,18.8835,69600.0
2010-08-23 15:50:00,35.97,35.98,35.92,35.93,143100.0,18.8835,18.8887,18.8572,18.8625,143100.0
2010-08-23 15:55:00,35.92,35.94,35.87,35.89,267500.0,18.8572,18.8677,18.831,18.8415,267500.0
2010-08-24 09:30:00,35.75,35.99,35.7,35.95,88800.0,18.768,18.894,18.7417,18.873,88800.0
2010-08-24 09:35:00,35.95,35.95,35.85,35.88,79900.0,18.873,18.873,18.8205,18.8362,79900.0
2010-08-24 09:40:00,35.87,35.96,35.83,35.9,78700.0,18.831,18.8782,18.81,18.8467,78700.0
2010-08-24 09:45:00,35.89,35.98,35.89,35.96,59800.0,18.8415,18.8887,18.8415,18.8782,59800.0
2010-08-24 09:50:00,35.97,36.09,35.96,36.01,80700.0,18.8835,18.9465,18.8782,18.9045,80700.0
2010-08-24 09:55:00,36.01,36.05,35.97,35.99,53400.0,18.9045,18.9255,18.8835,18.894,53400.0
2010-08-24 10:00:00,35.99,36.13,35.81,36.12,137300.0,18.894,18.9675,18.7995,18.9622,137300.0
2010-08-24 10:05:00,36.11,36.12,35.98,35.98,51500.0,18.957,18.9622,18.8887,18.8887,51500.0
2010-08-24 10:10:00,35.98,36.03,35.96,36.03,30200.0,18.8887,18.915,18.8782,18.915,30200.0
2010-08-24 10:15:00,36.03,36.05,35.96,36.01,39200.0,18.915,18.9255,18.8782,18.9045,39200.0
2010-08-24 10:20:00,36.01,36.08,35.98,36.04,29900.0,18.9045,18.9412,18.8887,18.9202,29900.0
2010-08-24 10:25:00,36.05,36.11,35.98,36.0,46300.0,18.9255,18.957,18.8887,18.8992,46300.0
2010-08-24 10:30:00,35.99,36.03,35.93,35.95,41100.0,18.894,18.915,18.8625,18.873,41100.0
2010-08-24 10:35:00,35.96,36.03,35.94,36.02,36700.0,18.8782,18.915,18.8677,18.9097,36700.0
2010-08-24 10:40:00,36.02,36.03,35.97,36.01,43200.0,18.9097,18.915,18.8835,18.9045,43200.0
2010-08-24 10:45:00,36.0,36.05,35.99,36.01,79400.0,18.8992,18.9255,18.894,18.9045,79400.0
2010-08-24 10:50:00,36.01,36.04,35.99,36.02,46700.0,18.9045,18.9202,18.894,18.9097,46700.0
2010-08-24 10:55:00,36.01,36.15,36.01,36.15,89800.0,18.9045,18.978,18.9045,18.978,89800.0
2010-08-24 11:00:00,36.14,36.23,36.13,36.15,98000.0,18.9727,19.02,18.9675,18.978,98000.0
2010-08-24 11:05:00,36.16,36.19,36.12,36.12,21000.0,18.9832,18.999,18.9622,18.9622,21000.0
2010-08-24 11:10:00,36.12,36.19,36.11,36.12,27100.0,18.9622,18.999,18.957,18.9622,27100.0
2010-08-24 11:15:00,36.12,36.13,36.06,36.12,61500.0,18.9622,18.9675,18.9307,18.9622,61500.0
2010-08-24 11:20:00,36.12,36.2,36.1,36.16,45200.0,18.9622,19.0042,18.9517,18.9832,45200.0
2010-08-24 11:25:00,36.17,36.18,36.14,36.17,22500.0,18.9885,18.9937,18.9727,18.9885,22500.0
2010-08-24 11:30:00,36.17,36.17,36.09,36.12,53500.0,18.9885,18.9885,18.9465,18.9622,53500.0
2010-08-24 11:35:00,36.12,36.19,36.12,36.17,42300.0,18.9622,18.999,18.9622,18.9885,42300.0
2010-08-24 11:40:00,36.17,36.21,36.14,36.14,40800.0,18.9885,19.0095,18.9727,18.9727,40800.0
2010-08-24 11:45:00,36.14,36.16,36.13,36.14,18300.0,18.9727,18.9832,18.9675,18.9727,18300.0
2010-08-24 11:50:00,36.14,36.15,36.13,36.15,11800.0,18.9727,18.978,18.9675,18.978,11800.0
2010-08-24 11:55:00,36.15,36.18,36.15,36.15,25200.0,18.978,18.9937,18.978,18.978,25200.0
2010-08-24 12:00:00,36.15,36.19,36.14,36.19,20600.0,18.978,18.999,18.9727,18.999,20600.0
2010-08-24 12:05:00,36.19,36.21,36.17,36.19,46500.0,18.999,19.0095,18.9885,18.999,46500.0
2010-08-24 12:10:00,36.19,36.21,36.19,36.21,34800.0,18.999,19.0095,18.999,19.0095,34800.0
2010-08-24 12:15:00,36.21,36.21,36.18,36.19,34000.0,19.0095,19.0095,18.9937,18.999,34000.0
2010-08-24 12:20:00,36.19,36.21,36.17,36.21,25300.0,18.999,19.0095,18.9885,19.0095,25300.0
2010-08-24 12:25:00,36.21,36.22,36.18,36.2,32600.0,19.0095,19.0147,18.9937,19.0042,32600.0
2010-08-24 12:30:00,36.19,36.22,36.19,36.21,25400.0,18.999,19.0147,18.999,19.0095,25400.0
2010-08-24 12:35:00,36.21,36.23,36.2,36.23,20600.0,19.0095,19.02,19.0042,19.02,20600.0
2010-08-24 12:40:00,36.23,36.23,36.21,36.23,18400.0,19.02,19.02,19.0095,19.02,18400.0
2010-08-24 12:45:00,36.22,36.23,36.21,36.21,23900.0,19.0147,19.02,19.0095,19.0095,23900.0
2010-08-24 12:50:00,36.21,36.23,36.2,36.23,21200.0,19.0095,19.02,19.0042,19.02,21200.0
2010-08-24 12:55:00,36.23,36.23,36.21,36.22,24800.0,19.02,19.02,19.0095,19.0147,24800.0
2010-08-24 13:00:00,36.21,36.22,36.21,36.22,11600.0,19.0095,19.0147,19.0095,19.0147,11600.0
2010-08-24 13:05:00,36.22,36.22,36.21,36.22,10500.0,19.0147,19.0147,19.0095,19.0147,10500.0
2010-08-24 13:10:00,36.21,36.23,36.21,36.22,38800.0,19.0095,19.02,19.0095,19.0147,38800.0
2010-08-24 13:15:00,36.23,36.24,36.22,36.24,17000.0,19.02,19.0252,19.0147,19.0252,17000.0
2010-08-24 13:20:00,36.24,36.24,36.23,36.24,15600.0,19.0252,19.0252,19.02,19.0252,15600.0
2010-08-24 13:25:00,36.24,36.25,36.23,36.25,62500.0,19.0252,19.0305,19.02,19.0305,62500.0
2010-08-24 13:30:00,36.25,36.25,36.21,36.24,41200.0,19.0305,19.0305,19.0095,19.0252,41200.0
2010-08-24 13:35:00,36.24,36.25,36.23,36.25,15000.0,19.0252,19.0305,19.02,19.0305,15000.0
2010-08-24 13:40:00,36.25,36.27,36.2,36.2,97800.0,19.0305,19.041,19.0042,19.0042,97800.0
2010-08-24 13:45:00,36.2,36.23,36.19,36.22,54500.0,19.0042,19.02,18.999,19.0147,54500.0
2010-08-24 13:50:00,36.23,36.25,36.22,36.25,46700.0,19.02,19.0305,19.0147,19.0305,46700.0
2010-08-24 13:55:00,36.25,36.28,36.24,36.28,38700.0,19.0305,19.0462,19.0252,19.0462,38700.0
2010-08-24 14:00:00,36.27,36.3,36.25,36.29,129500.0,19.041,19.0567,19.0305,19.0515,129500.0
2010-08-24 14:05:00,36.29,36.3,36.28,36.3,33900.0,19.0515,19.0567,19.0462,19.0567,33900.0
2010-08-24 14:10:00,36.29,36.35,36.29,36.35,49400.0,19.0515,19.083,19.0515,19.083,49400.0
2010-08-24 14:15:00,36.35,36.4,36.35,36.39,58800.0,19.083,19.1092,19.083,19.104,58800.0
2010-08-24 14:20:00,36.39,36.39,36.35,36.38,45800.0,19.104,19.104,19.083,19.0987,45800.0
2010-08-24 14:25:00,36.38,36.39,36.32,36.33,33800.0,19.0987,19.104,19.0672,19.0725,33800.0
2010-08-24 14:30:00,36.34,36.35,36.32,36.33,63300.0,19.0777,19.083,19.0672,19.0725,63300.0
2010-08-24 14:35:00,36.33,36.4,36.33,36.4,39800.0,19.0725,19.1092,19.0725,19.1092,39800.0
2010-08-24 14:40:00,36.4,36.4,36.38,36.4,26100.0,19.1092,19.1092,19.0987,19.1092,26100.0
2010-08-24 14:45:00,36.39,36.42,36.38,36.41,100900.0,19.104,19.1197,19.0987,19.1145,100900.0
2010-08-24 14:50:00,36.41,36.44,36.41,36.44,63900.0,19.1145,19.1302,19.1145,19.1302,63900.0
2010-08-24 14:55:00,36.44,36.47,36.42,36.47,70600.0,19.1302,19.146,19.1197,19.146,70600.0
2010-08-24 15:00:00,36.46,36.5,36.45,36.5,64000.0,19.1407,19.1617,19.1355,19.1617,64000.0
2010-08-24 15:05:00,36.5,36.53,36.48,36.53,156000.0,19.1617,19.1775,19.1512,19.1775,156000.0
2010-08-24 15:10:00,36.53,36.55,36.51,36.51,62200.0,19.1775,19.188,19.167,19.167,62200.0
2010-08-24 15:15:00,36.51,36.55,36.51,36.53,67500.0,19.167,19.188,19.167,19.1775,67500.0
2010-08-24 15:20:00,36.53,36.57,36.47,36.54,139500.0,19.1775,19.1985,19.146,19.1827,139500.0
2010-08-24 15:25:00,36.55,36.57,36.51,36.52,296900.0,19.188,19.1985,19.167,19.1722,296900.0
2010-08-24 15:30:00,36.51,36.51,36.45,36.46,117400.0,19.167,19.167,19.1355,19.1407,117400.0
2010-08-24 15:35:00,36.46,36.47,36.41,36.44,221100.0,19.1407,19.146,19.1145,19.1302,221100.0
2010-08-24 15:40:00,36.43,36.47,36.42,36.44,167200.0,19.125,19.146,19.1197,19.1302,167200.0
2010-08-24 15:45:00,36.44,36.47,36.38,36.46,214700.0,19.1302,19.146,19.0987,19.1407,214700.0
2010-08-24 15:50:00,36.47,36.5,36.42,36.43,300200.0,19.146,19.1617,19.1197,19.125,300200.0
2010-08-24 15:55:00,36.42,36.46,36.4,36.41,539900.0,19.1197,19.1407,19.1092,19.1145,539900.0
2010-08-25 09:30:00,36.29,36.42,36.25,36.27,131700.0,19.0515,19.1197,19.0305,19.041,131700.0
2010-08-25 09:35:00,36.25,36.38,36.18,36.35,109200.0,19.0305,19.0987,18.9937,19.083,109200.0
2010-08-25 09:40:00,36.36,36.39,36.25,36.25,66500.0,19.0882,19.104,19.0305,19.0305,66500.0
2010-08-25 09:45:00,36.26,36.26,36.18,36.19,54500.0,19.0357,19.0357,18.9937,18.999,54500.0
2010-08-25 09:50:00,36.19,36.2,36.12,36.13,56400.0,18.999,19.0042,18.9622,18.9675,56400.0
2010-08-25 09:55:00,36.13,36.15,36.09,36.14,47800.0,18.9675,18.978,18.9465,18.9727,47800.0
2010-08-25 10:00:00,36.14,36.18,36.03,36.18,154900.0,18.9727,18.9937,18.915,18.9937,154900.0
2010-08-25 10:05:00,36.17,36.26,36.16,36.26,83600.0,18.9885,19.0357,18.9832,19.0357,83600.0
2010-08-25 10:10:00,36.25,36.26,36.17,36.2,54500.0,19.0305,19.0357,18.9885,19.0042,54500.0
2010-08-25 10:15:00,36.21,36.27,36.13,36.14,62500.0,19.0095,19.041,18.9675,18.9727,62500.0
2010-08-25 10:20:00,36.14,36.16,36.12,36.12,25900.0,18.9727,18.9832,18.9622,18.9622,25900.0
2010-08-25 10:25:00,36.12,36.13,36.08,36.1,37900.0,18.9622,18.9675,18.9412,18.9517,37900.0
2010-08-25 10:30:00,36.1,36.11,36.06,36.07,43200.0,18.9517,18.957,18.9307,18.936,43200.0
2010-08-25 10:35:00,36.07,36.09,36.0,36.03,58600.0,18.936,18.9465,18.8992,18.915,58600.0
2010-08-25 10:40:00,36.03,36.06,36.0,36.01,84800.0,18.915,18.9307,18.8992,18.9045,84800.0
2010-08-25 10:45:00,36.02,36.04,36.0,36.04,32200.0,18.9097,18.9202,18.8992,18.9202,32200.0
2010-08-25 10:50:00,36.04,36.04,36.01,36.01,12600.0,18.9202,18.9202,18.9045,18.9045,12600.0
2010-08-25 10:55:00,36.02,36.09,36.01,36.03,50800.0,18.9097,18.9465,18.9045,18.915,50800.0
2010-08-25 11:00:00,36.03,36.16,36.03,36.13,48900.0,18.915,18.9832,18.915,18.9675,48900.0
2010-08-25 11:05:00,36.12,36.22,36.11,36.22,32800.0,18.9622,19.0147,18.957,19.0147,32800.0
2010-08-25 11:10:00,36.21,36.22,36.17,36.21,126200.0,19.0095,19.0147,18.9885,19.0095,126200.0
2010-08-25 11:15:00,36.22,36.29,36.18,36.25,60700.0,19.0147,19.0515,18.9937,19.0305,60700.0
2010-08-25 11:20:00,36.24,36.28,36.22,36.22,78800.0,19.0252,19.0462,19.0147,19.0147,78800.0
2010-08-25 11:25:00,36.23,36.26,36.19,36.22,28100.0,19.02,19.0357,18.999,19.0147,28100.0
2010-08-25 11:30:00,36.22,36.23,36.18,36.18,37800.0,19.0147,19.02,18.9937,18.9937,37800.0
2010-08-25 11:35:00,36.18,36.19,36.13,36.13,27100.0,18.9937,18.999,18.9675,18.9675,27100.0
2010-08-25 11:40:00,36.13,36.16,36.1,36.11,46100.0,18.9675,18.9832,18.9517,18.957,46100.0
2010-08-25 11:45:00,36.1,36.11,36.04,36.04,41300.0,18.9517,18.957,18.9202,18.9202,41300.0
2010-08-25 11:50:00,36.05,36.11,36.05,36.11,17600.0,18.9255,18.957,18.9255,18.957,17600.0
2010-08-25 11:55:00,36.1,36.13,36.07,36.08,40900.0,18.9517,18.9675,18.936,18.9412,40900.0
2010-08-25 12:00:00,36.08,36.11,36.06,36.1,45600.0,18.9412,18.957,18.9307,18.9517,45600.0
2010-08-25 12:05:00,36.11,36.11,36.06,36.1,41700.0,18.957,18.957,18.9307,18.9517,41700.0
2010-08-25 12:10:00,36.09,36.12,36.08,36.08,51400.0,18.9465,18.9622,18.9412,18.9412,51400.0
2010-08-25 12:15:00,36.07,36.1,36.05,36.09,19100.0,18.936,18.9517,18.9255,18.9465,19100.0
2010-08-25 12:20:00,36.1,36.1,36.08,36.1,22900.0,18.9517,18.9517,18.9412,18.9517,22900.0
2010-08-25 12:25:00,36.1,36.13,36.1,36.11,11600.0,18.9517,18.9675,18.9517,18.957,11600.0
2010-08-25 12:30:00,36.12,36.15,36.05,36.07,44800.0,18.9622,18.978,18.9255,18.936,44800.0
2010-08-25 12:35:00,36.07,36.07,36.04,36.06,20900.0,18.936,18.936,18.9202,18.9307,20900.0
2010-08-25 12:40:00,36.06,36.06,36.04,36.05,37500.0,18.9307,18.9307,18.9202,18.9255,37500.0
2010-08-25 12:45:00,36.05,36.07,36.05,36.07,22900.0,18.9255,18.936,18.9255,18.936,22900.0
2010-08-25 12:50:00,36.06,36.07,36.01,36.02,35500.0,18.9307,18.936,18.9045,18.9097,35500.0
2010-08-25 12:55:00,36.01,36.02,36.01,36.01,45600.0,18.9045,18.9097,18.9045,18.9045,45600.0
2010-08-25 13:00:00,36.01,36.04,35.98,36.03,39100.0,18.9045,18.9202,18.8887,18.915,39100.0
2010-08-25 13:05:00,36.05,36.06,36.0,36.02,27300.0,18.9255,18.9307,18.8992,18.9097,27300.0
2010-08-25 13:10:00,36.03,36.06,36.02,36.02,28300.0,18.915,18.9307,18.9097,18.9097,28300.0
2010-08-25 13:15:00,36.03,36.05,35.99,36.04,34900.0,18.915,18.9255,18.894,18.9202,34900.0
2010-08-25 13:20:00,36.03,36.04,36.0,36.01,20200.0,18.915,18.9202,18.8992,18.9045,20200.0
2010-08-25 13:25:00,36.02,36.03,35.99,35.99,22800.0,18.9097,18.915,18.894,18.894,22800.0
2010-08-25 13:30:00,35.99,36.03,35.97,36.01,31500.0,18.894,18.915,18.8835,18.9045,31500.0
2010-08-25 13:35:00,36.0,36.03,35.99,36.01,50200.0,18.8992,18.915,18.894,18.9045,50200.0
2010-08-25 13:40:00,36.01,36.06,36.0,36.06,26000.0,18.9045,18.9307,18.8992,18.9307,26000.0
2010-08-25 13:45:00,36.06,36.07,36.03,36.06,54400.0,18.9307,18.936,18.915,18.9307,54400.0
2010-08-25 13:50:00,36.06,36.07,36.03,36.06,36800.0,18.9307,18.936,18.915,18.9307,36800.0
2010-08-25 13:55:00,36.06,36.1,36.06,36.07,24000.0,18.9307,18.9517,18.9307,18.936,24000.0
2010-08-25 14:00:00,36.08,36.12,36.07,36.1,31700.0,18.9412,18.9622,18.936,18.9517,31700.0
2010-08-25 14:05:00,36.11,36.17,36.11,36.15,56500.0,18.957,18.9885,18.957,18.978,56500.0
2010-08-25 14:10:00,36.14,36.15,36.1,36.13,70000.0,18.9727,18.978,18.9517,18.9675,70000.0
2010-08-25 14:15:00,36.14,36.14,36.1,36.1,23100.0,18.9727,18.9727,18.9517,18.9517,23100.0
2010-08-25 14:20:00,36.1,36.11,36.09,36.1,26200.0,18.9517,18.957,18.9465,18.9517,26200.0
2010-08-25 14:25:00,36.1,36.15,36.09,36.14,55400.0,18.9517,18.978,18.9465,18.9727,55400.0
2010-08-25 14:30:00,36.14,36.2,36.11,36.19,62100.0,18.9727,19.0042,18.957,18.999,62100.0
2010-08-25 14:35:00,36.19,36.23,36.15,36.18,99700.0,18.999,19.02,18.978,18.9937,99700.0
2010-08-25 14:40:00,36.19,36.22,36.17,36.18,66800.0,18.999,19.0147,18.9885,18.9937,66800.0
2010-08-25 14:45:00,36.18,36.22,36.17,36.17,40400.0,18.9937,19.0147,18.9885,18.9885,40400.0
2010-08-25 14:50:00,36.18,36.22,36.15,36.21,90800.0,18.9937,19.0147,18.978,19.0095,90800.0
2010-08-25 14:55:00,36.2,36.26,36.19,36.25,31100.0,19.0042,19.0357,18.999,19.0305,31100.0
2010-08-25 15:00:00,36.26,36.27,36.19,36.19,39600.0,19.0357,19.041,18.999,18.999,39600.0
2010-08-25 15:05:00,36.19,36.2,36.17,36.18,32000.0,18.999,19.0042,18.9885,18.9937,32000.0
2010-08-25 15:10:00,36.18,36.22,36.18,36.22,43900.0,18.9937,19.0147,18.9937,19.0147,43900.0
2010-08-25 15:15:00,36.21,36.23,36.15,36.17,33700.0,19.0095,19.02,18.978,18.9885,33700.0
2010-08-25 15:20:00,36.16,36.19,36.14,36.17,39200.0,18.9832,18.999,18.9727,18.9885,39200.0
2010-08-25 15:25:00,36.18,36.2,36.16,36.17,26400.0,18.9937,19.0042,18.9832,18.9885,26400.0
2010-08-25 15:30:00,36.16,36.26,36.15,36.25,66700.0,18.9832,19.0357,18.978,19.0305,66700.0
2010-08-25 15:35:00,36.27,36.31,36.25,36.28,70100.0,19.041,19.062,19.0305,19.0462,70100.0
2010-08-25 15:40:00,36.27,36.34,36.26,36.34,63200.0,19.041,19.0777,19.0357,19.0777,63200.0
2010-08-25 15:45:00,36.34,36.37,36.3,36.34,212000.0,19.0777,19.0935,19.0567,19.0777,212000.0
2010-08-25 15:50:00,36.33,36.35,36.28,36.29,134300.0,19.0725,19.083,19.0462,19.0515,134300.0
2010-08-25 15:55:00,36.29,36.33,36.27,36.3,177600.0,19.0515,19.0725,19.041,19.0567,177600.0
2010-08-26 09:30:00,36.32,36.41,36.3,36.3,51400.0,19.0672,19.1145,19.0567,19.0567,51400.0
2010-08-26 09:35:00,36.3,36.35,36.29,36.33,37500.0,19.0567,19.083,19.0515,19.0725,37500.0
2010-08-26 09:40:00,36.32,36.35,36.28,36.33,93900.0,19.0672,19.083,19.0462,19.0725,93900.0
2010-08-26 09:45:00,36.32,36.33,36.21,36.21,42100.0,19.0672,19.0725,19.0095,19.0095,42100.0
2010-08-26 09:50:00,36.2,36.25,36.18,36.24,48800.0,19.0042,19.0305,18.9937,19.0252,48800.0
2010-08-26 09:55:00,36.24,36.29,36.23,36.28,26300.0,19.0252,19.0515,19.02,19.0462,26300.0
2010-08-26 10:00:00,36.27,36.37,36.25,36.36,69100.0,19.041,19.0935,19.0305,19.0882,69100.0
2010-08-26 10:05:00,36.36,36.36,36.25,36.28,40700.0,19.0882,19.0882,19.0305,19.0462,40700.0
2010-08-26 10:10:00,36.28,36.3,36.25,36.25,33700.0,19.0462,19.0567,19.0305,19.0305,33700.0
2010-08-26 10:15:00,36.25,36.27,36.23,36.26,43400.0,19.0305,19.041,19.02,19.0357,43400.0
2010-08-26 10:20:00,36.26,36.27,36.2,36.2,17400.0,19.0357,19.041,19.0042,19.0042,17400.0
2010-08-26 10:25:00,36.2,36.23,36.18,36.23,46200.0,19.0042,19.02,18.9937,19.02,46200.0
2010-08-26 10:30:00,36.23,36.26,36.23,36.25,27700.0,19.02,19.0357,19.02,19.0305,27700.0
2010-08-26 10:35:00,36.24,36.27,36.23,36.24,47300.0,19.0252,19.041,19.02,19.0252,47300.0
2010-08-26 10:40:00,36.24,36.28,36.24,36.26,29800.0,19.0252,19.0462,19.0252,19.0357,29800.0
2010-08-26 10:45:00,36.27,36.29,36.25,36.25,48600.0,19.041,19.0515,19.0305,19.0305,48600.0
2010-08-26 10:50:00,36.26,36.27,36.23,36.23,25000.0,19.0357,19.041,19.02,19.02,25000.0
2010-08-26 10:55:00,36.23,36.26,36.21,36.26,33300.0,19.02,19.0357,19.0095,19.0357,33300.0
2010-08-26 11:00:00,36.26,36.26,36.2,36.2,30100.0,19.0357,19.0357,19.0042,19.0042,30100.0
2010-08-26 11:05:00,36.2,36.2,36.06,36.07,96000.0,19.0042,19.0042,18.9307,18.936,96000.0
2010-08-26 11:10:00,36.06,36.15,36.02,36.15,46700.0,18.9307,18.978,18.9097,18.978,46700.0
2010-08-26 11:15:00,36.14,36.15,36.11,36.15,24700.0,18.9727,18.978,18.957,18.978,24700.0
2010-08-26 11:20:00,36.14,36.15,36.11,36.11,30100.0,18.9727,18.978,18.957,18.957,30100.0
2010-08-26 11:25:00,36.11,36.16,36.1,36.15,17700.0,18.957,18.9832,18.9517,18.978,17700.0
2010-08-26 11:30:00,36.16,36.17,36.11,36.13,26900.0,18.9832,18.9885,18.957,18.9675,26900.0
2010-08-26 11:35:00,36.13,36.14,36.12,36.12,28300.0,18.9675,18.9727,18.9622,18.9622,28300.0
2010-08-26 11:40:00,36.11,36.14,36.08,36.12,20000.0,18.957,18.9727,18.9412,18.9622,20000.0
2010-08-26 11:45:00,36.12,36.13,36.11,36.13,18100.0,18.9622,18.9675,18.957,18.9675,18100.0
2010-08-26 11:50:00,36.13,36.13,36.07,36.07,33800.0,18.9675,18.9675,18.936,18.936,33800.0
2010-08-26 11:55:00,36.07,36.26,36.07,36.22,84400.0,18.936,19.0357,18.936,19.0147,84400.0
2010-08-26 12:00:00,36.21,36.22,36.18,36.19,21000.0,19.0095,19.0147,18.9937,18.999,21000.0
2010-08-26 12:05:00,36.18,36.2,36.17,36.18,18900.0,18.9937,19.0042,18.9885,18.9937,18900.0
2010-08-26 12:10:00,36.19,36.19,36.18,36.19,12500.0,18.999,18.999,18.9937,18.999,12500.0
2010-08-26 12:15:00,36.19,36.21,36.17,36.21,12700.0,18.999,19.0095,18.9885,19.0095,12700.0
2010-08-26 12:20:00,36.2,36.24,36.2,36.24,11400.0,19.0042,19.0252,19.0042,19.0252,11400.0
2010-08-26 12:25:00,36.24,36.25,36.23,36.23,9300.0,19.0252,19.0305,19.02,19.02,9300.0
2010-08-26 12:30:00,36.23,36.24,36.15,36.15,20400.0,19.02,19.0252,18.978,18.978,20400.0
2010-08-26 12:35:00,36.14,36.16,36.13,36.13,7900.0,18.9727,18.9832,18.9675,18.9675,7900.0
2010-08-26 12:40:00,36.13,36.15,36.1,36.13,12900.0,18.9675,18.978,18.9517,18.9675,12900.0
2010-08-26 12:45:00,36.14,36.18,36.13,36.18,19900.0,18.9727,18.9937,18.9675,18.9937,19900.0
2010-08-26 12:50:00,36.17,36.18,36.12,36.13,22900.0,18.9885,18.9937,18.9622,18.9675,22900.0
2010-08-26 12:55:00,36.13,36.18,36.1,36.18,28400.0,18.9675,18.9937,18.9517,18.9937,28400.0
2010-08-26 13:00:00,36.18,36.2,36.11,36.12,13100.0,18.9937,19.0042,18.957,18.9622,13100.0
2010-08-26 13:05:00,36.12,36.13,36.1,36.1,11900.0,18.9622,18.9675,18.9517,18.9517,11900.0
2010-08-26 13:10:00,36.11,36.12,36.1,36.12,8400.0,18.957,18.9622,18.9517,18.9622,8400.0
2010-08-26 13:15:00,36.13,36.17,36.12,36.16,20200.0,18.9675,18.9885,18.9622,18.9832,20200.0
2010-08-26 13:20:00,36.16,36.17,36.16,36.17,15200.0,18.9832,18.9885,18.9832,18.9885,15200.0
2010-08-26 13:25:00,36.17,36.17,36.14,36.15,11800.0,18.9885,18.9885,18.9727,18.978,11800.0
2010-08-26 13:30:00,36.15,36.19,36.15,36.18,16200.0,18.978,18.999,18.978,18.9937,16200.0
2010-08-26 13:35:00,36.18,36.18,36.16,36.16,8700.0,18.9937,18.9937,18.9832,18.9832,8700.0
2010-08-26 13:40:00,36.16,36.18,36.15,36.15,15200.0,18.9832,18.9937,18.978,18.978,15200.0
2010-08-26 13:45:00,36.15,36.16,36.14,36.14,3500.0,18.978,18.9832,18.9727,18.9727,3500.0
2010-08-26 13:50:00,36.13,36.15,36.13,36.15,14400.0,18.9675,18.978,18.9675,18.978,14400.0
2010-08-26 13:55:00,36.15,36.15,36.1,36.11,18000.0,18.978,18.978,18.9517,18.957,18000.0
2010-08-26 14:00:00,36.1,36.13,36.08,36.11,19300.0,18.9517,18.9675,18.9412,18.957,19300.0
2010-08-26 14:05:00,36.11,36.11,36.07,36.07,20200.0,18.957,18.957,18.936,18.936,20200.0
2010-08-26 14:10:00,36.07,36.07,36.0,36.02,42300.0,18.936,18.936,18.8992,18.9097,42300.0
2010-08-26 14:15:00,36.03,36.03,36.0,36.03,31500.0,18.915,18.915,18.8992,18.915,31500.0
2010-08-26 14:20:00,36.04,36.13,36.04,36.09,37400.0,18.9202,18.9675,18.9202,18.9465,37400.0
2010-08-26 14:25:00,36.08,36.13,36.07,36.11,13900.0,18.9412,18.9675,18.936,18.957,13900.0
2010-08-26 14:30:00,36.11,36.11,36.05,36.07,23400.0,18.957,18.957,18.9255,18.936,23400.0
2010-08-26 14:35:00,36.07,36.09,36.07,36.08,22800.0,18.936,18.9465,18.936,18.9412,22800.0
2010-08-26 14:40:00,36.09,36.12,36.08,36.11,11200.0,18.9465,18.9622,18.9412,18.957,11200.0
2010-08-26 14:45:00,36.11,36.11,36.03,36.05,20800.0,18.957,18.957,18.915,18.9255,20800.0
2010-08-26 14:50:00,36.06,36.09,36.06,36.07,23200.0,18.9307,18.9465,18.9307,18.936,23200.0
2010-08-26 14:55:00,36.07,36.08,36.0,36.03,48700.0,18.936,18.9412,18.8992,18.915,48700.0
2010-08-26 15:00:00,36.03,36.08,36.02,36.07,40700.0,18.915,18.9412,18.9097,18.936,40700.0
2010-08-26 15:05:00,36.07,36.09,36.06,36.08,34700.0,18.936,18.9465,18.9307,18.9412,34700.0
2010-08-26 15:10:00,36.08,36.13,36.08,36.12,29500.0,18.9412,18.9675,18.9412,18.9622,29500.0
2010-08-26 15:15:00,36.11,36.15,36.09,36.13,37000.0,18.957,18.978,18.9465,18.9675,37000.0
2010-08-26 15:20:00,36.13,36.17,36.11,36.11,42100.0,18.9675,18.9885,18.957,18.957,42100.0
2010-08-26 15:25:00,36.1,36.13,36.1,36.13,34300.0,18.9517,18.9675,18.9517,18.9675,34300.0
2010-08-26 15:30:00,36.13,36.14,36.1,36.13,28300.0,18.9675,18.9727,18.9517,18.9675,28300.0
2010-08-26 15:35:00,36.14,36.17,36.11,36.17,43500.0,18.9727,18.9885,18.957,18.9885,43500.0
2010-08-26 15:40:00,36.16,36.26,36.15,36.25,87500.0,18.9832,19.0357,18.978,19.0305,87500.0
2010-08-26 15:45:00,36.25,36.26,36.17,36.19,130200.0,19.0305,19.0357,18.9885,18.999,130200.0
2010-08-26 15:50:00,36.19,36.22,36.13,36.15,100300.0,18.999,19.0147,18.9675,18.978,100300.0
2010-08-26 15:55:00,36.15,36.19,36.13,36.15,227900.0,18.978,18.999,18.9675,18.978,227900.0
2010-08-27 09:30:00,36.29,36.45,36.29,36.36,107100.0,19.0515,19.1355,19.0515,19.0882,107100.0
2010-08-27 09:35:00,36.36,36.41,36.36,36.38,48900.0,19.0882,19.1145,19.0882,19.0987,48900.0
2010-08-27 09:40:00,36.37,36.46,36.35,36.4,64400.0,19.0935,19.1407,19.083,19.1092,64400.0
2010-08-27 09:45:00,36.4,36.45,36.37,36.4,66500.0,19.1092,19.1355,19.0935,19.1092,66500.0
2010-08-27 09:50:00,36.4,36.45,36.37,36.44,33600.0,19.1092,19.1355,19.0935,19.1302,33600.0
2010-08-27 09:55:00,36.44,36.46,36.36,36.43,66500.0,19.1302,19.1407,19.0882,19.125,66500.0
2010-08-27 10:00:00,36.43,36.48,36.27,36.44,155400.0,19.125,19.1512,19.041,19.1302,155400.0
2010-08-27 10:05:00,36.44,36.44,36.26,36.33,142300.0,19.1302,19.1302,19.0357,19.0725,142300.0
2010-08-27 10:10:00,36.33,36.49,36.33,36.37,97500.0,19.0725,19.1565,19.0725,19.0935,97500.0
2010-08-27 10:15:00,36.37,36.47,36.28,36.32,82200.0,19.0935,19.146,19.0462,19.0672,82200.0
2010-08-27 10:20:00,36.32,36.37,36.27,36.37,65500.0,19.0672,19.0935,19.041,19.0935,65500.0
2010-08-27 10:25:00,36.38,36.42,36.33,36.37,44200.0,19.0987,19.1197,19.0725,19.0935,44200.0
2010-08-27 10:30:00,36.38,36.49,36.35,36.47,53900.0,19.0987,19.1565,19.083,19.146,53900.0
2010-08-27 10:35:00,36.47,36.58,36.43,36.55,88900.0,19.146,19.2037,19.125,19.188,88900.0
2010-08-27 10:40:00,36.55,36.58,36.54,36.58,71600.0,19.188,19.2037,19.1827,19.2037,71600.0
2010-08-27 10:45:00,36.58,36.6,36.56,36.57,46500.0,19.2037,19.2142,19.1932,19.1985,46500.0
2010-08-27 10:50:00,36.57,36.6,36.55,36.57,41600.0,19.1985,19.2142,19.188,19.1985,41600.0
2010-08-27 10:55:00,36.56,36.6,36.54,36.6,28900.0,19.1932,19.2142,19.1827,19.2142,28900.0
2010-08-27 11:00:00,36.59,36.61,36.56,36.59,66900.0,19.209,19.2195,19.1932,19.209,66900.0
2010-08-27 11:05:00,36.58,36.68,36.56,36.63,98800.0,19.2037,19.2562,19.1932,19.23,98800.0
2010-08-27 11:10:00,36.63,36.7,36.62,36.69,28500.0,19.23,19.2667,19.2247,19.2615,28500.0
2010-08-27 11:15:00,36.69,36.72,36.63,36.64,60800.0,19.2615,19.2772,19.23,19.2352,60800.0
2010-08-27 11:20:00,36.64,36.67,36.6,36.61,28800.0,19.2352,19.251,19.2142,19.2195,28800.0
2010-08-27 11:25:00,36.6,36.69,36.6,36.68,35800.0,19.2142,19.2615,19.2142,19.2562,35800.0
2010-08-27 11:30:00,36.68,36.72,36.67,36.69,36600.0,19.2562,19.2772,19.251,19.2615,36600.0
2010-08-27 11:35:00,36.69,36.69,36.62,36.67,51200.0,19.2615,19.2615,19.2247,19.251,51200.0
2010-08-27 11:40:00,36.67,36.68,36.66,36.68,38300.0,19.251,19.2562,19.2457,19.2562,38300.0
2010-08-27 11:45:00,36.68,36.73,36.68,36.72,25900.0,19.2562,19.2825,19.2562,19.2772,25900.0
2010-08-27 11:50:00,36.73,36.73,36.71,36.71,12700.0,19.2825,19.2825,19.272,19.272,12700.0
2010-08-27 11:55:00,36.71,36.74,36.71,36.74,31600.0,19.272,19.2877,19.272,19.2877,31600.0
2010-08-27 12:00:00,36.74,36.75,36.72,36.75,28400.0,19.2877,19.293,19.2772,19.293,28400.0
2010-08-27 12:05:00,36.75,36.75,36.74,36.75,26100.0,19.293,19.293,19.2877,19.293,26100.0
2010-08-27 12:10:00,36.75,36.75,36.74,36.75,13500.0,19.293,19.293,19.2877,19.293,13500.0
2010-08-27 12:15:00,36.75,36.78,36.74,36.78,129200.0,19.293,19.3087,19.2877,19.3087,129200.0
2010-08-27 12:20:00,36.78,36.8,36.77,36.79,51500.0,19.3087,19.3192,19.3035,19.314,51500.0
2010-08-27 12:25:00,36.78,36.8,36.76,36.79,31100.0,19.3087,19.3192,19.2982,19.314,31100.0
2010-08-27 12:30:00,36.8,36.8,36.77,36.79,29000.0,19.3192,19.3192,19.3035,19.314,29000.0
2010-08-27 12:35:00,36.79,36.79,36.74,36.76,36300.0,19.314,19.314,19.2877,19.2982,36300.0
2010-08-27 12:40:00,36.77,36.77,36.74,36.74,19100.0,19.3035,19.3035,19.2877,19.2877,19100.0
2010-08-27 12:45:00,36.75,36.75,36.74,36.75,36100.0,19.293,19.293,19.2877,19.293,36100.0
2010-08-27 12:50:00,36.74,36.78,36.74,36.77,26300.0,19.2877,19.3087,19.2877,19.3035,26300.0
2010-08-27 12:55:00,36.78,36.8,36.78,36.8,54700.0,19.3087,19.3192,19.3087,19.3192,54700.0
2010-08-27 13:00:00,36.79,36.8,36.75,36.75,18100.0,19.314,19.3192,19.293,19.293,18100.0
2010-08-27 13:05:00,36.75,36.77,36.75,36.76,17400.0,19.293,19.3035,19.293,19.2982,17400.0
2010-08-27 13:10:00,36.75,36.8,36.75,36.76,42800.0,19.293,19.3192,19.293,19.2982,42800.0
2010-08-27 13:15:00,36.76,36.82,36.76,36.82,40000.0,19.2982,19.3297,19.2982,19.3297,40000.0
2010-08-27 13:20:00,36.81,36.85,36.81,36.84,100100.0,19.3245,19.3455,19.3245,19.3402,100100.0
2010-08-27 13:25:00,36.83,36.88,36.83,36.88,36400.0,19.335,19.3612,19.335,19.3612,36400.0
2010-08-27 13:30:00,36.87,36.89,36.85,36.86,61400.0,19.356,19.3665,19.3455,19.3507,61400.0
2010-08-27 13:35:00,36.87,36.9,36.85,36.86,45600.0,19.356,19.3717,19.3455,19.3507,45600.0
2010-08-27 13:40:00,36.86,36.87,36.82,36.83,36000.0,19.3507,19.356,19.3297,19.335,36000.0
2010-08-27 13:45:00,36.84,36.85,36.77,36.78,49600.0,19.3402,19.3455,19.3035,19.3087,49600.0
2010-08-27 13:50:00,36.78,36.83,36.77,36.82,32200.0,19.3087,19.335,19.3035,19.3297,32200.0
2010-08-27 13:55:00,36.81,36.83,36.76,36.83,37800.0,19.3245,19.335,19.2982,19.335,37800.0
2010-08-27 14:00:00,36.84,36.84,36.78,36.81,52400.0,19.3402,19.3402,19.3087,19.3245,52400.0
2010-08-27 14:05:00,36.8,36.8,36.71,36.75,179500.0,19.3192,19.3192,19.272,19.293,179500.0
2010-08-27 14:10:00,36.75,36.76,36.71,36.71,178800.0,19.293,19.2982,19.272,19.272,178800.0
2010-08-27 14:15:00,36.71,36.75,36.69,36.74,44500.0,19.272,19.293,19.2615,19.2877,44500.0
2010-08-27 14:20:00,36.73,36.77,36.71,36.71,36300.0,19.2825,19.3035,19.272,19.272,36300.0
2010-08-27 14:25:00,36.71,36.76,36.69,36.75,27100.0,19.272,19.2982,19.2615,19.293,27100.0
2010-08-27 14:30:00,36.75,36.76,36.71,36.72,43200.0,19.293,19.2982,19.272,19.2772,43200.0
2010-08-27 14:35:00,36.72,36.76,36.72,36.76,22900.0,19.2772,19.2982,19.2772,19.2982,22900.0
2010-08-27 14:40:00,36.76,36.78,36.76,36.77,92600.0,19.2982,19.3087,19.2982,19.3035,92600.0
2010-08-27 14:45:00,36.77,36.8,36.75,36.75,59200.0,19.3035,19.3192,19.293,19.293,59200.0
2010-08-27 14:50:00,36.75,36.78,36.75,36.77,20600.0,19.293,19.3087,19.293,19.3035,20600.0
2010-08-27 14:55:00,36.77,36.79,36.76,36.79,25800.0,19.3035,19.314,19.2982,19.314,25800.0
2010-08-27 15:00:00,36.8,36.81,36.78,36.78,40400.0,19.3192,19.3245,19.3087,19.3087,40400.0
2010-08-27 15:05:00,36.78,36.78,36.75,36.76,27300.0,19.3087,19.3087,19.293,19.2982,27300.0
2010-08-27 15:10:00,36.75,36.77,36.71,36.73,55000.0,19.293,19.3035,19.272,19.2825,55000.0
2010-08-27 15:15:00,36.72,36.73,36.7,36.71,38700.0,19.2772,19.2825,19.2667,19.272,38700.0
2010-08-27 15:20:00,36.71,36.77,36.7,36.77,47100.0,19.272,19.3035,19.2667,19.3035,47100.0
2010-08-27 15:25:00,36.77,36.83,36.76,36.81,109300.0,19.3035,19.335,19.2982,19.3245,109300.0
2010-08-27 15:30:00,36.8,36.82,36.79,36.81,136700.0,19.3192,19.3297,19.314,19.3245,136700.0
2010-08-27 15:35:00,36.81,36.85,36.81,36.84,70400.0,19.3245,19.3455,19.3245,19.3402,70400.0
2010-08-27 15:40:00,36.83,36.89,36.83,36.89,104700.0,19.335,19.3665,19.335,19.3665,104700.0
2010-08-27 15:45:00,36.88,36.95,36.85,36.95,302300.0,19.3612,19.398,19.3455,19.398,302300.0
2010-08-27 15:50:00,36.95,36.98,36.94,36.97,229500.0,19.398,19.4137,19.3927,19.4085,229500.0
2010-08-27 15:55:00,36.97,37.0,36.96,36.98,725900.0,19.4085,19.4242,19.4032,19.4137,725900.0
2010-08-30 09:30:00,36.81,36.82,36.71,36.71,84900.0,19.3245,19.3297,19.272,19.272,84900.0
2010-08-30 09:35:00,36.71,36.75,36.71,36.73,71500.0,19.272,19.293,19.272,19.2825,71500.0
2010-08-30 09:40:00,36.73,36.78,36.71,36.71,71500.0,19.2825,19.3087,19.272,19.272,71500.0
2010-08-30 09:45:00,36.71,36.74,36.69,36.7,53000.0,19.272,19.2877,19.2615,19.2667,53000.0
2010-08-30 09:50:00,36.7,36.71,36.62,36.64,65700.0,19.2667,19.272,19.2247,19.2352,65700.0
2010-08-30 09:55:00,36.64,36.7,36.63,36.66,29200.0,19.2352,19.2667,19.23,19.2457,29200.0
2010-08-30 10:00:00,36.67,36.68,36.65,36.67,36500.0,19.251,19.2562,19.2405,19.251,36500.0
2010-08-30 10:05:00,36.67,36.73,36.66,36.73,22200.0,19.251,19.2825,19.2457,19.2825,22200.0
2010-08-30 10:10:00,36.73,36.77,36.71,36.76,34700.0,19.2825,19.3035,19.272,19.2982,34700.0
2010-08-30 10:15:00,36.75,36.75,36.64,36.67,33700.0,19.293,19.293,19.2352,19.251,33700.0
2010-08-30 10:20:00,36.68,36.72,36.61,36.62,41200.0,19.2562,19.2772,19.2195,19.2247,41200.0
2010-08-30 10:25:00,36.61,36.68,36.58,36.66,50600.0,19.2195,19.2562,19.2037,19.2457,50600.0
2010-08-30 10:30:00,36.67,36.7,36.62,36.65,37100.0,19.251,19.2667,19.2247,19.2405,37100.0
2010-08-30 10:35:00,36.64,36.66,36.62,36.65,18400.0,19.2352,19.2457,19.2247,19.2405,18400.0
2010-08-30 10:40:00,36.64,36.68,36.62,36.68,47600.0,19.2352,19.2562,19.2247,19.2562,47600.0
2010-08-30 10:45:00,36.67,36.71,36.66,36.7,15000.0,19.251,19.272,19.2457,19.2667,15000.0
2010-08-30 10:50:00,36.71,36.73,36.69,36.7,22200.0,19.272,19.2825,19.2615,19.2667,22200.0
2010-08-30 10:55:00,36.69,36.71,36.68,36.69,21400.0,19.2615,19.272,19.2562,19.2615,21400.0
2010-08-30 11:00:00,36.69,36.69,36.66,36.66,10600.0,19.2615,19.2615,19.2457,19.2457,10600.0
2010-08-30 11:05:00,36.65,36.65,36.61,36.63,57900.0,19.2405,19.2405,19.2195,19.23,57900.0
2010-08-30 11:10:00,36.63,36.68,36.63,36.68,40600.0,19.23,19.2562,19.23,19.2562,40600.0
2010-08-30 11:15:00,36.68,36.69,36.65,36.69,18300.0,19.2562,19.2615,19.2405,19.2615,18300.0
2010-08-30 11:20:00,36.68,36.72,36.65,36.71,34100.0,19.2562,19.2772,19.2405,19.272,34100.0
2010-08-30 11:25:00,36.71,36.75,36.7,36.73,39400.0,19.272,19.293,19.2667,19.2825,39400.0
2010-08-30 11:30:00,36.72,36.73,36.69,36.69,43500.0,19.2772,19.2825,19.2615,19.2615,43500.0
2010-08-30 11:35:00,36.7,36.72,36.68,36.68,52900.0,19.2667,19.2772,19.2562,19.2562,52900.0
2010-08-30 11:40:00,36.67,36.68,36.64,36.65,17600.0,19.251,19.2562,19.2352,19.2405,17600.0
2010-08-30 11:45:00,36.65,36.67,36.62,36.65,23200.0,19.2405,19.251,19.2247,19.2405,23200.0
2010-08-30 11:50:00,36.65,36.66,36.59,36.6,17500.0,19.2405,19.2457,19.209,19.2142,17500.0
2010-08-30 11:55:00,36.59,36.62,36.59,36.61,14800.0,19.209,19.2247,19.209,19.2195,14800.0
2010-08-30 12:00:00,36.61,36.64,36.61,36.64,22200.0,19.2195,19.2352,19.2195,19.2352,22200.0
2010-08-30 12:05:00,36.64,36.7,36.63,36.7,37300.0,19.2352,19.2667,19.23,19.2667,37300.0
2010-08-30 12:10:00,36.7,36.72,36.68,36.69,38000.0,19.2667,19.2772,19.2562,19.2615,38000.0
2010-08-30 12:15:00,36.69,36.71,36.68,36.7,23700.0,19.2615,19.272,19.2562,19.2667,23700.0
2010-08-30 12:20:00,36.69,36.7,36.69,36.69,8700.0,19.2615,19.2667,19.2615,19.2615,8700.0
2010-08-30 12:25:00,36.7,36.7,36.69,36.7,22100.0,19.2667,19.2667,19.2615,19.2667,22100.0
2010-08-30 12:30:00,36.7,36.7,36.69,36.69,13700.0,19.2667,19.2667,19.2615,19.2615,13700.0
2010-08-30 12:35:00,36.69,36.7,36.69,36.69,9200.0,19.2615,19.2667,19.2615,19.2615,9200.0
2010-08-30 12:40:00,36.69,36.7,36.69,36.7,18300.0,19.2615,19.2667,19.2615,19.2667,18300.0
2010-08-30 12:45:00,36.69,36.73,36.69,36.72,33200.0,19.2615,19.2825,19.2615,19.2772,33200.0
2010-08-30 12:50:00,36.72,36.72,36.7,36.72,68600.0,19.2772,19.2772,19.2667,19.2772,68600.0
2010-08-30 12:55:00,36.72,36.74,36.69,36.69,36000.0,19.2772,19.2877,19.2615,19.2615,36000.0
2010-08-30 13:00:00,36.69,36.69,36.65,36.67,12200.0,19.2615,19.2615,19.2405,19.251,12200.0
2010-08-30 13:05:00,36.66,36.68,36.64,36.64,18000.0,19.2457,19.2562,19.2352,19.2352,18000.0
2010-08-30 13:10:00,36.64,36.65,36.62,36.63,26900.0,19.2352,19.2405,19.2247,19.23,26900.0
2010-08-30 13:15:00,36.61,36.69,36.61,36.67,22800.0,19.2195,19.2615,19.2195,19.251,22800.0
2010-08-30 13:20:00,36.68,36.68,36.62,36.63,31200.0,19.2562,19.2562,19.2247,19.23,31200.0
2010-08-30 13:25:00,36.63,36.64,36.58,36.58,21100.0,19.23,19.2352,19.2037,19.2037,21100.0
2010-08-30 13:30:00,36.58,36.68,36.58,36.62,89300.0,19.2037,19.2562,19.2037,19.2247,89300.0
2010-08-30 13:35:00,36.62,36.63,36.6,36.6,17800.0,19.2247,19.23,19.2142,19.2142,17800.0
2010-08-30 13:40:00,36.6,36.67,36.6,36.62,99000.0,19.2142,19.251,19.2142,19.2247,99000.0
2010-08-30 13:45:00,36.62,36.64,36.59,36.64,30500.0,19.2247,19.2352,19.209,19.2352,30500.0
2010-08-30 13:50:00,36.63,36.65,36.62,36.64,24300.0,19.23,19.2405,19.2247,19.2352,24300.0
2010-08-30 13:55:00,36.64,36.68,36.63,36.64,47500.0,19.2352,19.2562,19.23,19.2352,47500.0
2010-08-30 14:00:00,36.64,36.65,36.61,36.62,26800.0,19.2352,19.2405,19.2195,19.2247,26800.0
2010-08-30 14:05:00,36.62,36.62,36.58,36.58,29600.0,19.2247,19.2247,19.2037,19.2037,29600.0
2010-08-30 14:10:00,36.59,36.63,36.58,36.58,40200.0,19.209,19.23,19.2037,19.2037,40200.0
2010-08-30 14:15:00,36.58,36.61,36.57,36.6,25300.0,19.2037,19.2195,19.1985,19.2142,25300.0
2010-08-30 14:20:00,36.6,36.61,36.58,36.59,23100.0,19.2142,19.2195,19.2037,19.209,23100.0
2010-08-30 14:25:00,36.59,36.67,36.58,36.67,37900.0,19.209,19.251,19.2037,19.251,37900.0
2010-08-30 14:30:00,36.66,36.67,36.64,36.65,23000.0,19.2457,19.251,19.2352,19.2405,23000.0
2010-08-30 14:35:00,36.64,36.65,36.61,36.64,32200.0,19.2352,19.2405,19.2195,19.2352,32200.0
2010-08-30 14:40:00,36.63,36.64,36.62,36.62,14000.0,19.23,19.2352,19.2247,19.2247,14000.0
2010-08-30 14:45:00,36.62,36.63,36.6,36.61,37300.0,19.2247,19.23,19.2142,19.2195,37300.0
2010-08-30 14:50:00,36.61,36.64,36.6,36.64,45400.0,19.2195,19.2352,19.2142,19.2352,45400.0
2010-08-30 14:55:00,36.64,36.65,36.61,36.62,22400.0,19.2352,19.2405,19.2195,19.2247,22400.0
2010-08-30 15:00:00,36.62,36.65,36.62,36.63,16600.0,19.2247,19.2405,19.2247,19.23,16600.0
2010-08-30 15:05:00,36.62,36.67,36.62,36.65,43300.0,19.2247,19.251,19.2247,19.2405,43300.0
2010-08-30 15:10:00,36.65,36.66,36.65,36.66,33000.0,19.2405,19.2457,19.2405,19.2457,33000.0
2010-08-30 15:15:00,36.65,36.66,36.59,36.65,48500.0,19.2405,19.2457,19.209,19.2405,48500.0
2010-08-30 15:20:00,36.64,36.67,36.62,36.65,41400.0,19.2352,19.251,19.2247,19.2405,41400.0
2010-08-30 15:25:00,36.66,36.67,36.6,36.61,37600.0,19.2457,19.251,19.2142,19.2195,37600.0
2010-08-30 15:30:00,36.61,36.63,36.6,36.62,56900.0,19.2195,19.23,19.2142,19.2247,56900.0
2010-08-30 15:35:00,36.62,36.71,36.62,36.69,44100.0,19.2247,19.272,19.2247,19.2615,44100.0
2010-08-30 15:40:00,36.69,36.69,36.61,36.63,122400.0,19.2615,19.2615,19.2195,19.23,122400.0
2010-08-30 15:45:00,36.63,36.63,36.57,36.59,105600.0,19.23,19.23,19.1985,19.209,105600.0
2010-08-30 15:50:00,36.58,36.61,36.57,36.57,80600.0,19.2037,19.2195,19.1985,19.1985,80600.0
2010-08-30 15:55:00,36.57,36.58,36.52,36.53,229200.0,19.1985,19.2037,19.1722,19.1775,229200.0
2010-08-31 09:30:00,36.5,36.56,36.41,36.41,62500.0,19.1617,19.1932,19.1145,19.1145,62500.0
2010-08-31 09:35:00,36.42,36.43,36.28,36.3,59600.0,19.1197,19.125,19.0462,19.0567,59600.0
2010-08-31 09:40:00,36.3,36.38,36.27,36.33,51700.0,19.0567,19.0987,19.041,19.0725,51700.0
2010-08-31 09:45:00,36.32,36.43,36.31,36.42,42100.0,19.0672,19.125,19.062,19.1197,42100.0
2010-08-31 09:50:00,36.41,36.46,36.37,36.42,33300.0,19.1145,19.1407,19.0935,19.1197,33300.0
2010-08-31 09:55:00,36.41,36.47,36.37,36.41,48600.0,19.1145,19.146,19.0935,19.1145,48600.0
2010-08-31 10:00:00,36.42,36.57,36.41,36.46,59900.0,19.1197,19.1985,19.1145,19.1407,59900.0
2010-08-31 10:05:00,36.47,36.55,36.44,36.54,52000.0,19.146,19.188,19.1302,19.1827,52000.0
2010-08-31 10:10:00,36.55,36.59,36.54,36.57,23700.0,19.188,19.209,19.1827,19.1985,23700.0
2010-08-31 10:15:00,36.57,36.58,36.47,36.49,73700.0,19.1985,19.2037,19.146,19.1565,73700.0
2010-08-31 10:20:00,36.49,36.53,36.43,36.43,34000.0,19.1565,19.1775,19.125,19.125,34000.0
2010-08-31 10:25:00,36.43,36.46,36.4,36.46,36400.0,19.125,19.1407,19.1092,19.1407,36400.0
2010-08-31 10:30:00,36.48,36.53,36.46,36.51,34600.0,19.1512,19.1775,19.1407,19.167,34600.0
2010-08-31 10:35:00,36.51,36.51,36.4,36.44,68400.0,19.167,19.167,19.1092,19.1302,68400.0
2010-08-31 10:40:00,36.44,36.48,36.39,36.48,32500.0,19.1302,19.1512,19.104,19.1512,32500.0
2010-08-31 10:45:00,36.48,36.48,36.37,36.39,29200.0,19.1512,19.1512,19.0935,19.104,29200.0
2010-08-31 10:50:00,36.4,36.48,36.4,36.46,35100.0,19.1092,19.1512,19.1092,19.1407,35100.0
2010-08-31 10:55:00,36.46,36.53,36.46,36.5,37000.0,19.1407,19.1775,19.1407,19.1617,37000.0
2010-08-31 11:00:00,36.51,36.55,36.49,36.5,32900.0,19.167,19.188,19.1565,19.1617,32900.0
2010-08-31 11:05:00,36.51,36.51,36.38,36.4,26900.0,19.167,19.167,19.0987,19.1092,26900.0
2010-08-31 11:10:00,36.41,36.47,36.4,36.46,24000.0,19.1145,19.146,19.1092,19.1407,24000.0
2010-08-31 11:15:00,36.48,36.52,36.47,36.49,19500.0,19.1512,19.1722,19.146,19.1565,19500.0
2010-08-31 11:20:00,36.49,36.57,36.49,36.57,17000.0,19.1565,19.1985,19.1565,19.1985,17000.0
2010-08-31 11:25:00,36.57,36.59,36.56,36.58,24100.0,19.1985,19.209,19.1932,19.2037,24100.0
2010-08-31 11:30:00,36.56,36.6,36.54,36.6,25800.0,19.1932,19.2142,19.1827,19.2142,25800.0
2010-08-31 11:35:00,36.59,36.64,36.55,36.55,53100.0,19.209,19.2352,19.188,19.188,53100.0
2010-08-31 11:40:00,36.56,36.58,36.54,36.55,13700.0,19.1932,19.2037,19.1827,19.188,13700.0
2010-08-31 11:45:00,36.55,36.56,36.53,36.56,16800.0,19.188,19.1932,19.1775,19.1932,16800.0
2010-08-31 11:50:00,36.56,36.66,36.55,36.64,30400.0,19.1932,19.2457,19.188,19.2352,30400.0
2010-08-31 11:55:00,36.64,36.65,36.54,36.56,25500.0,19.2352,19.2405,19.1827,19.1932,25500.0
2010-08-31 12:00:00,36.56,36.59,36.56,36.59,14000.0,19.1932,19.209,19.1932,19.209,14000.0
2010-08-31 12:05:00,36.58,36.61,36.56,36.56,27100.0,19.2037,19.2195,19.1932,19.1932,27100.0
2010-08-31 12:10:00,36.57,36.57,36.54,36.54,8600.0,19.1985,19.1985,19.1827,19.1827,8600.0
2010-08-31 12:15:00,36.55,36.55,36.51,36.51,22500.0,19.188,19.188,19.167,19.167,22500.0
2010-08-31 12:20:00,36.51,36.52,36.49,36.5,13800.0,19.167,19.1722,19.1565,19.1617,13800.0
2010-08-31 12:25:00,36.5,36.51,36.47,36.49,25900.0,19.1617,19.167,19.146,19.1565,25900.0
2010-08-31 12:30:00,36.49,36.49,36.45,36.45,30600.0,19.1565,19.1565,19.1355,19.1355,30600.0
2010-08-31 12:35:00,36.45,36.46,36.42,36.42,36700.0,19.1355,19.1407,19.1197,19.1197,36700.0
2010-08-31 12:40:00,36.43,36.43,36.37,36.41,25700.0,19.125,19.125,19.0935,19.1145,25700.0
2010-08-31 12:45:00,36.42,36.44,36.41,36.43,21000.0,19.1197,19.1302,19.1145,19.125,21000.0
2010-08-31 12:50:00,36.42,36.43,36.42,36.42,8100.0,19.1197,19.125,19.1197,19.1197,8100.0
2010-08-31 12:55:00,36.43,36.43,36.39,36.4,20300.0,19.125,19.125,19.104,19.1092,20300.0
2010-08-31 13:00:00,36.41,36.46,36.4,36.45,30200.0,19.1145,19.1407,19.1092,19.1355,30200.0
2010-08-31 13:05:00,36.45,36.47,36.44,36.47,18700.0,19.1355,19.146,19.1302,19.146,18700.0
2010-08-31 13:10:00,36.47,36.49,36.47,36.48,10000.0,19.146,19.1565,19.146,19.1512,10000.0
2010-08-31 13:15:00,36.49,36.53,36.48,36.52,10400.0,19.1565,19.1775,19.1512,19.1722,10400.0
2010-08-31 13:20:00,36.52,36.56,36.52,36.55,20200.0,19.1722,19.1932,19.1722,19.188,20200.0
2010-08-31 13:25:00,36.54,36.58,36.54,36.56,19600.0,19.1827,19.2037,19.1827,19.1932,19600.0
2010-08-31 13:30:00,36.56,36.62,36.56,36.6,35200.0,19.1932,19.2247,19.1932,19.2142,35200.0
2010-08-31 13:35:00,36.6,36.67,36.6,36.63,64200.0,19.2142,19.251,19.2142,19.23,64200.0
2010-08-31 13:40:00,36.63,36.64,36.63,36.64,10200.0,19.23,19.2352,19.23,19.2352,10200.0
2010-08-31 13:45:00,36.64,36.64,36.6,36.6,21100.0,19.2352,19.2352,19.2142,19.2142,21100.0
2010-08-31 13:50:00,36.61,36.65,36.6,36.63,19100.0,19.2195,19.2405,19.2142,19.23,19100.0
2010-08-31 13:55:00,36.64,36.68,36.63,36.65,25300.0,19.2352,19.2562,19.23,19.2405,25300.0
2010-08-31 14:00:00,36.65,36.68,36.59,36.61,31100.0,19.2405,19.2562,19.209,19.2195,31100.0
2010-08-31 14:05:00,36.61,36.72,36.61,36.67,40500.0,19.2195,19.2772,19.2195,19.251,40500.0
2010-08-31 14:10:00,36.67,36.71,36.66,36.67,27800.0,19.251,19.272,19.2457,19.251,27800.0
2010-08-31 14:15:00,36.67,36.67,36.57,36.57,47900.0,19.251,19.251,19.1985,19.1985,47900.0
2010-08-31 14:20:00,36.57,36.57,36.53,36.55,45200.0,19.1985,19.1985,19.1775,19.188,45200.0
2010-08-31 14:25:00,36.56,36.63,36.55,36.63,39800.0,19.1932,19.23,19.188,19.23,39800.0
2010-08-31 14:30:00,36.63,36.66,36.6,36.62,41600.0,19.23,19.2457,19.2142,19.2247,41600.0
2010-08-31 14:35:00,36.62,36.64,36.53,36.58,42900.0,19.2247,19.2352,19.1775,19.2037,42900.0
2010-08-31 14:40:00,36.58,36.58,36.52,36.56,30400.0,19.2037,19.2037,19.1722,19.1932,30400.0
2010-08-31 14:45:00,36.56,36.57,36.51,36.53,61400.0,19.1932,19.1985,19.167,19.1775,61400.0
2010-08-31 14:50:00,36.53,36.6,36.53,36.56,49700.0,19.1775,19.2142,19.1775,19.1932,49700.0
2010-08-31 14:55:00,36.57,36.58,36.52,36.53,24400.0,19.1985,19.2037,19.1722,19.1775,24400.0
2010-08-31 15:00:00,36.54,36.57,36.52,36.55,24300.0,19.1827,19.1985,19.1722,19.188,24300.0
2010-08-31 15:05:00,36.55,36.56,36.51,36.55,29000.0,19.188,19.1932,19.167,19.188,29000.0
2010-08-31 15:10:00,36.55,36.55,36.5,36.53,32400.0,19.188,19.188,19.1617,19.1775,32400.0
2010-08-31 15:15:00,36.54,36.56,36.51,36.56,28900.0,19.1827,19.1932,19.167,19.1932,28900.0
2010-08-31 15:20:00,36.56,36.56,36.52,36.54,34700.0,19.1932,19.1932,19.1722,19.1827,34700.0
2010-08-31 15:25:00,36.54,36.56,36.53,36.56,18700.0,19.1827,19.1932,19.1775,19.1932,18700.0
2010-08-31 15:30:00,36.56,36.59,36.55,36.57,54400.0,19.1932,19.209,19.188,19.1985,54400.0
2010-08-31 15:35:00,36.56,36.58,36.48,36.51,91500.0,19.1932,19.2037,19.1512,19.167,91500.0
2010-08-31 15:40:00,36.51,36.56,36.51,36.53,65300.0,19.167,19.1932,19.167,19.1775,65300.0
2010-08-31 15:45:00,36.53,36.73,36.53,36.67,198300.0,19.1775,19.2825,19.1775,19.251,198300.0
2010-08-31 15:50:00,36.67,36.71,36.6,36.62,112400.0,19.251,19.272,19.2142,19.2247,112400.0
2010-08-31 15:55:00,36.62,36.7,36.62,36.68,359200.0,19.2247,19.2667,19.2247,19.2562,359200.0
2010-09-01 09:30:00,36.84,36.85,36.74,36.75,131100.0,19.3402,19.3455,19.2877,19.293,131100.0
2010-09-01 09:35:00,36.75,36.77,36.71,36.74,53000.0,19.293,19.3035,19.272,19.2877,53000.0
2010-09-01 09:40:00,36.74,36.78,36.69,36.71,67200.0,19.2877,19.3087,19.2615,19.272,67200.0
2010-09-01 09:45:00,36.72,36.73,36.62,36.62,46900.0,19.2772,19.2825,19.2247,19.2247,46900.0
2010-09-01 09:50:00,36.62,36.75,36.62,36.74,106900.0,19.2247,19.293,19.2247,19.2877,106900.0
2010-09-01 09:55:00,36.74,36.74,36.68,36.73,41400.0,19.2877,19.2877,19.2562,19.2825,41400.0
2010-09-01 10:00:00,36.73,36.91,36.72,36.85,190800.0,19.2825,19.377,19.2772,19.3455,190800.0
2010-09-01 10:05:00,36.84,36.88,36.79,36.8,96100.0,19.3402,19.3612,19.314,19.3192,96100.0
2010-09-01 10:10:00,36.8,36.82,36.77,36.79,221200.0,19.3192,19.3297,19.3035,19.314,221200.0
2010-09-01 10:15:00,36.8,36.81,36.76,36.79,120200.0,19.3192,19.3245,19.2982,19.314,120200.0
2010-09-01 10:20:00,36.78,36.79,36.7,36.74,93100.0,19.3087,19.314,19.2667,19.2877,93100.0
2010-09-01 10:25:00,36.74,36.74,36.63,36.69,92200.0,19.2877,19.2877,19.23,19.2615,92200.0
2010-09-01 10:30:00,36.69,36.76,36.69,36.75,73600.0,19.2615,19.2982,19.2615,19.293,73600.0
2010-09-01 10:35:00,36.74,36.75,36.72,36.74,58000.0,19.2877,19.293,19.2772,19.2877,58000.0
2010-09-01 10:40:00,36.74,36.76,36.73,36.75,56100.0,19.2877,19.2982,19.2825,19.293,56100.0
2010-09-01 10:45:00,36.75,36.76,36.74,36.75,58700.0,19.293,19.2982,19.2877,19.293,58700.0
2010-09-01 10:50:00,36.74,36.81,36.74,36.77,117000.0,19.2877,19.3245,19.2877,19.3035,117000.0
2010-09-01 10:55:00,36.77,36.82,36.77,36.79,60900.0,19.3035,19.3297,19.3035,19.314,60900.0
2010-09-01 11:00:00,36.79,36.82,36.74,36.74,181300.0,19.314,19.3297,19.2877,19.2877,181300.0
2010-09-01 11:05:00,36.75,36.79,36.72,36.72,40100.0,19.293,19.314,19.2772,19.2772,40100.0
2010-09-01 11:10:00,36.72,36.8,36.71,36.8,32300.0,19.2772,19.3192,19.272,19.3192,32300.0
2010-09-01 11:15:00,36.8,36.81,36.77,36.79,45200.0,19.3192,19.3245,19.3035,19.314,45200.0
2010-09-01 11:20:00,36.8,36.81,36.74,36.78,62800.0,19.3192,19.3245,19.2877,19.3087,62800.0
2010-09-01 11:25:00,36.78,36.83,36.77,36.83,24600.0,19.3087,19.335,19.3035,19.335,24600.0
2010-09-01 11:30:00,36.83,36.88,36.82,36.85,32100.0,19.335,19.3612,19.3297,19.3455,32100.0
2010-09-01 11:35:00,36.85,36.87,36.81,36.81,152200.0,19.3455,19.356,19.3245,19.3245,152200.0
2010-09-01 11:40:00,36.81,36.83,36.79,36.81,57000.0,19.3245,19.335,19.314,19.3245,57000.0
2010-09-01 11:45:00,36.81,36.85,36.8,36.8,62400.0,19.3245,19.3455,19.3192,19.3192,62400.0
2010-09-01 11:50:00,36.8,36.85,36.79,36.83,240000.0,19.3192,19.3455,19.314,19.335,240000.0
2010-09-01 11:55:00,36.82,36.83,36.78,36.81,137800.0,19.3297,19.335,19.3087,19.3245,137800.0
2010-09-01 12:00:00,36.82,36.84,36.77,36.79,79500.0,19.3297,19.3402,19.3035,19.314,79500.0
2010-09-01 12:05:00,36.79,36.85,36.78,36.85,33600.0,19.314,19.3455,19.3087,19.3455,33600.0
2010-09-01 12:10:00,36.85,36.85,36.82,36.85,24200.0,19.3455,19.3455,19.3297,19.3455,24200.0
2010-09-01 12:15:00,36.85,36.9,36.84,36.89,33200.0,19.3455,19.3717,19.3402,19.3665,33200.0
2010-09-01 12:20:00,36.88,36.9,36.83,36.85,61300.0,19.3612,19.3717,19.335,19.3455,61300.0
2010-09-01 12:25:00,36.84,36.86,36.81,36.82,45100.0,19.3402,19.3507,19.3245,19.3297,45100.0
2010-09-01 12:30:00,36.82,36.83,36.81,36.82,21100.0,19.3297,19.335,19.3245,19.3297,21100.0
2010-09-01 12:35:00,36.83,36.84,36.81,36.84,49700.0,19.335,19.3402,19.3245,19.3402,49700.0
2010-09-01 12:40:00,36.84,36.84,36.82,36.84,120700.0,19.3402,19.3402,19.3297,19.3402,120700.0
2010-09-01 12:45:00,36.84,36.85,36.78,36.78,87200.0,19.3402,19.3455,19.3087,19.3087,87200.0
2010-09-01 12:50:00,36.77,36.8,36.76,36.79,21700.0,19.3035,19.3192,19.2982,19.314,21700.0
2010-09-01 12:55:00,36.8,36.84,36.8,36.83,65800.0,19.3192,19.3402,19.3192,19.335,65800.0
2010-09-01 13:00:00,36.83,36.85,36.82,36.83,39500.0,19.335,19.3455,19.3297,19.335,39500.0
2010-09-01 13:05:00,36.83,36.85,36.82,36.84,64200.0,19.335,19.3455,19.3297,19.3402,64200.0
2010-09-01 13:10:00,36.84,36.84,36.81,36.84,68900.0,19.3402,19.3402,19.3245,19.3402,68900.0
2010-09-01 13:15:00,36.84,36.85,36.83,36.83,29000.0,19.3402,19.3455,19.335,19.335,29000.0
2010-09-01 13:20:00,36.84,36.85,36.83,36.85,78900.0,19.3402,19.3455,19.335,19.3455,78900.0
2010-09-01 13:25:00,36.85,36.86,36.84,36.85,59300.0,19.3455,19.3507,19.3402,19.3455,59300.0
2010-09-01 13:30:00,36.85,36.9,36.85,36.85,154300.0,19.3455,19.3717,19.3455,19.3455,154300.0
2010-09-01 13:35:00,36.85,36.89,36.85,36.87,27900.0,19.3455,19.3665,19.3455,19.356,27900.0
2010-09-01 13:40:00,36.87,36.88,36.86,36.87,46000.0,19.356,19.3612,19.3507,19.356,46000.0
2010-09-01 13:45:00,36.87,36.89,36.84,36.88,109600.0,19.356,19.3665,19.3402,19.3612,109600.0
2010-09-01 13:50:00,36.88,36.89,36.85,36.87,62200.0,19.3612,19.3665,19.3455,19.356,62200.0
2010-09-01 13:55:00,36.87,36.88,36.85,36.87,43400.0,19.356,19.3612,19.3455,19.356,43400.0
2010-09-01 14:00:00,36.87,36.87,36.85,36.87,33000.0,19.356,19.356,19.3455,19.356,33000.0
2010-09-01 14:05:00,36.86,36.89,36.82,36.83,107600.0,19.3507,19.3665,19.3297,19.335,107600.0
2010-09-01 14:10:00,36.83,36.83,36.8,36.8,47900.0,19.335,19.335,19.3192,19.3192,47900.0
2010-09-01 14:15:00,36.8,36.8,36.77,36.78,27300.0,19.3192,19.3192,19.3035,19.3087,27300.0
2010-09-01 14:20:00,36.79,36.87,36.78,36.81,47800.0,19.314,19.356,19.3087,19.3245,47800.0
2010-09-01 14:25:00,36.81,36.83,36.8,36.8,54900.0,19.3245,19.335,19.3192,19.3192,54900.0
2010-09-01 14:30:00,36.8,36.83,36.79,36.81,40100.0,19.3192,19.335,19.314,19.3245,40100.0
2010-09-01 14:35:00,36.81,36.83,36.81,36.83,71900.0,19.3245,19.335,19.3245,19.335,71900.0
2010-09-01 14:40:00,36.83,36.85,36.82,36.85,24900.0,19.335,19.3455,19.3297,19.3455,24900.0
2010-09-01 14:45:00,36.84,36.86,36.81,36.85,69600.0,19.3402,19.3507,19.3245,19.3455,69600.0
2010-09-01 14:50:00,36.85,36.85,36.81,36.82,71500.0,19.3455,19.3455,19.3245,19.3297,71500.0
2010-09-01 14:55:00,36.81,36.84,36.79,36.81,163200.0,19.3245,19.3402,19.314,19.3245,163200.0
2010-09-01 15:00:00,36.82,36.82,36.78,36.8,39300.0,19.3297,19.3297,19.3087,19.3192,39300.0
2010-09-01 15:05:00,36.79,36.85,36.79,36.8,93100.0,19.314,19.3455,19.314,19.3192,93100.0
2010-09-01 15:10:00,36.81,36.82,36.79,36.79,52400.0,19.3245,19.3297,19.314,19.314,52400.0
2010-09-01 15:15:00,36.79,36.8,36.77,36.77,26900.0,19.314,19.3192,19.3035,19.3035,26900.0
2010-09-01 15:20:00,36.77,36.79,36.73,36.73,78800.0,19.3035,19.314,19.2825,19.2825,78800.0
2010-09-01 15:25:00,36.73,36.78,36.72,36.76,56700.0,19.2825,19.3087,19.2772,19.2982,56700.0
2010-09-01 15:30:00,36.77,36.82,36.76,36.8,156900.0,19.3035,19.3297,19.2982,19.3192,156900.0
2010-09-01 15:35:00,36.81,36.85,36.77,36.8,103200.0,19.3245,19.3455,19.3035,19.3192,103200.0
2010-09-01 15:40:00,36.8,36.86,36.79,36.85,208400.0,19.3192,19.3507,19.314,19.3455,208400.0
2010-09-01 15:45:00,36.86,36.94,36.84,36.84,223300.0,19.3507,19.3927,19.3402,19.3402,223300.0
2010-09-01 15:50:00,36.85,36.87,36.83,36.85,150600.0,19.3455,19.356,19.335,19.3455,150600.0
2010-09-01 15:55:00,36.85,36.93,36.84,36.89,333600.0,19.3455,19.3875,19.3402,19.3665,333600.0
2010-09-02 09:30:00,36.88,36.9,36.76,36.76,67200.0,19.3612,19.3717,19.2982,19.2982,67200.0
2010-09-02 09:35:00,36.76,36.8,36.71,36.8,50100.0,19.2982,19.3192,19.272,19.3192,50100.0
2010-09-02 09:40:00,36.8,36.82,36.7,36.78,76000.0,19.3192,19.3297,19.2667,19.3087,76000.0
2010-09-02 09:45:00,36.78,36.89,36.76,36.85,50600.0,19.3087,19.3665,19.2982,19.3455,50600.0
2010-09-02 09:50:00,36.84,36.89,36.81,36.85,43100.0,19.3402,19.3665,19.3245,19.3455,43100.0
2010-09-02 09:55:00,36.85,36.87,36.84,36.86,35400.0,19.3455,19.356,19.3402,19.3507,35400.0
2010-09-02 10:00:00,36.87,36.89,36.81,36.82,65500.0,19.356,19.3665,19.3245,19.3297,65500.0
2010-09-02 10:05:00,36.83,36.9,36.83,36.88,40200.0,19.335,19.3717,19.335,19.3612,40200.0
2010-09-02 10:10:00,36.88,36.89,36.78,36.79,29300.0,19.3612,19.3665,19.3087,19.314,29300.0
2010-09-02 10:15:00,36.79,36.8,36.72,36.74,46100.0,19.314,19.3192,19.2772,19.2877,46100.0
2010-09-02 10:20:00,36.74,36.75,36.69,36.7,48700.0,19.2877,19.293,19.2615,19.2667,48700.0
2010-09-02 10:25:00,36.7,36.71,36.59,36.59,102000.0,19.2667,19.272,19.209,19.209,102000.0
2010-09-02 10:30:00,36.6,36.64,36.56,36.63,88200.0,19.2142,19.2352,19.1932,19.23,88200.0
2010-09-02 10:35:00,36.63,36.64,36.57,36.62,44700.0,19.23,19.2352,19.1985,19.2247,44700.0
2010-09-02 10:40:00,36.62,36.66,36.59,36.61,59900.0,19.2247,19.2457,19.209,19.2195,59900.0
2010-09-02 10:45:00,36.6,36.6,36.58,36.6,24400.0,19.2142,19.2142,19.2037,19.2142,24400.0
2010-09-02 10:50:00,36.6,36.63,36.6,36.62,17400.0,19.2142,19.23,19.2142,19.2247,17400.0
2010-09-02 10:55:00,36.62,36.65,36.62,36.63,24700.0,19.2247,19.2405,19.2247,19.23,24700.0
2010-09-02 11:00:00,36.63,36.68,36.63,36.63,26700.0,19.23,19.2562,19.23,19.23,26700.0
2010-09-02 11:05:00,36.63,36.64,36.59,36.59,32500.0,19.23,19.2352,19.209,19.209,32500.0
2010-09-02 11:10:00,36.59,36.61,36.59,36.59,10200.0,19.209,19.2195,19.209,19.209,10200.0
2010-09-02 11:15:00,36.6,36.63,36.59,36.62,20600.0,19.2142,19.23,19.209,19.2247,20600.0
2010-09-02 11:20:00,36.61,36.62,36.59,36.61,17800.0,19.2195,19.2247,19.209,19.2195,17800.0
2010-09-02 11:25:00,36.61,36.62,36.6,36.6,14500.0,19.2195,19.2247,19.2142,19.2142,14500.0
2010-09-02 11:30:00,36.61,36.62,36.6,36.62,7500.0,19.2195,19.2247,19.2142,19.2247,7500.0
2010-09-02 11:35:00,36.61,36.62,36.6,36.61,46400.0,19.2195,19.2247,19.2142,19.2195,46400.0
2010-09-02 11:40:00,36.61,36.68,36.6,36.67,36400.0,19.2195,19.2562,19.2142,19.251,36400.0
2010-09-02 11:45:00,36.67,36.67,36.64,36.64,13500.0,19.251,19.251,19.2352,19.2352,13500.0
2010-09-02 11:50:00,36.65,36.65,36.64,36.64,5500.0,19.2405,19.2405,19.2352,19.2352,5500.0
2010-09-02 11:55:00,36.65,36.65,36.62,36.62,12500.0,19.2405,19.2405,19.2247,19.2247,12500.0
2010-09-02 12:00:00,36.62,36.62,36.58,36.59,28500.0,19.2247,19.2247,19.2037,19.209,28500.0
2010-09-02 12:05:00,36.59,36.59,36.55,36.55,77500.0,19.209,19.209,19.188,19.188,77500.0
2010-09-02 12:10:00,36.55,36.6,36.54,36.59,65400.0,19.188,19.2142,19.1827,19.209,65400.0
2010-09-02 12:15:00,36.59,36.6,36.58,36.59,27700.0,19.209,19.2142,19.2037,19.209,27700.0
2010-09-02 12:20:00,36.59,36.6,36.56,36.56,37200.0,19.209,19.2142,19.1932,19.1932,37200.0
2010-09-02 12:25:00,36.57,36.57,36.56,36.57,20600.0,19.1985,19.1985,19.1932,19.1985,20600.0
2010-09-02 12:30:00,36.58,36.59,36.57,36.59,12200.0,19.2037,19.209,19.1985,19.209,12200.0
2010-09-02 12:35:00,36.59,36.62,36.59,36.6,27000.0,19.209,19.2247,19.209,19.2142,27000.0
2010-09-02 12:40:00,36.6,36.62,36.6,36.62,30900.0,19.2142,19.2247,19.2142,19.2247,30900.0
2010-09-02 12:45:00,36.61,36.63,36.6,36.6,30000.0,19.2195,19.23,19.2142,19.2142,30000.0
2010-09-02 12:50:00,36.6,36.61,36.6,36.6,11400.0,19.2142,19.2195,19.2142,19.2142,11400.0
2010-09-02 12:55:00,36.6,36.61,36.6,36.6,4500.0,19.2142,19.2195,19.2142,19.2142,4500.0
2010-09-02 13:00:00,36.6,36.6,36.58,36.6,21700.0,19.2142,19.2142,19.2037,19.2142,21700.0
2010-09-02 13:05:00,36.6,36.63,36.6,36.62,21100.0,19.2142,19.23,19.2142,19.2247,21100.0
2010-09-02 13:10:00,36.63,36.65,36.62,36.65,18600.0,19.23,19.2405,19.2247,19.2405,18600.0
2010-09-02 13:15:00,36.65,36.69,36.65,36.67,39000.0,19.2405,19.2615,19.2405,19.251,39000.0
2010-09-02 13:20:00,36.67,36.68,36.66,36.66,8200.0,19.251,19.2562,19.2457,19.2457,8200.0
2010-09-02 13:25:00,36.66,36.66,36.62,36.62,18400.0,19.2457,19.2457,19.2247,19.2247,18400.0
2010-09-02 13:30:00,36.62,36.66,36.61,36.65,18900.0,19.2247,19.2457,19.2195,19.2405,18900.0
2010-09-02 13:35:00,36.66,36.68,36.64,36.65,15800.0,19.2457,19.2562,19.2352,19.2405,15800.0
2010-09-02 13:40:00,36.65,36.66,36.65,36.65,8800.0,19.2405,19.2457,19.2405,19.2405,8800.0
2010-09-02 13:45:00,36.65,36.66,36.63,36.64,16300.0,19.2405,19.2457,19.23,19.2352,16300.0
2010-09-02 13:50:00,36.65,36.65,36.63,36.65,16100.0,19.2405,19.2405,19.23,19.2405,16100.0
2010-09-02 13:55:00,36.65,36.7,36.65,36.68,14900.0,19.2405,19.2667,19.2405,19.2562,14900.0
2010-09-02 14:00:00,36.67,36.68,36.66,36.68,11200.0,19.251,19.2562,19.2457,19.2562,11200.0
2010-09-02 14:05:00,36.67,36.71,36.67,36.69,20700.0,19.251,19.272,19.251,19.2615,20700.0
2010-09-02 14:10:00,36.69,36.74,36.69,36.74,21700.0,19.2615,19.2877,19.2615,19.2877,21700.0
2010-09-02 14:15:00,36.73,36.74,36.7,36.7,29300.0,19.2825,19.2877,19.2667,19.2667,29300.0
2010-09-02 14:20:00,36.71,36.71,36.7,36.7,9500.0,19.272,19.272,19.2667,19.2667,9500.0
2010-09-02 14:25:00,36.71,36.71,36.69,36.69,23500.0,19.272,19.272,19.2615,19.2615,23500.0
2010-09-02 14:30:00,36.7,36.7,36.69,36.69,12500.0,19.2667,19.2667,19.2615,19.2615,12500.0
2010-09-02 14:35:00,36.69,36.7,36.68,36.68,22700.0,19.2615,19.2667,19.2562,19.2562,22700.0
2010-09-02 14:40:00,36.69,36.69,36.66,36.68,30700.0,19.2615,19.2615,19.2457,19.2562,30700.0
2010-09-02 14:45:00,36.67,36.68,36.66,36.66,31100.0,19.251,19.2562,19.2457,19.2457,31100.0
2010-09-02 14:50:00,36.67,36.67,36.66,36.66,10000.0,19.251,19.251,19.2457,19.2457,10000.0
2010-09-02 14:55:00,36.66,36.67,36.66,36.66,13800.0,19.2457,19.251,19.2457,19.2457,13800.0
2010-09-02 15:00:00,36.66,36.67,36.64,36.67,41200.0,19.2457,19.251,19.2352,19.251,41200.0
2010-09-02 15:05:00,36.67,36.69,36.66,36.69,49500.0,19.251,19.2615,19.2457,19.2615,49500.0
2010-09-02 15:10:00,36.69,36.7,36.68,36.69,29700.0,19.2615,19.2667,19.2562,19.2615,29700.0
2010-09-02 15:15:00,36.69,36.7,36.67,36.67,34600.0,19.2615,19.2667,19.251,19.251,34600.0
2010-09-02 15:20:00,36.67,36.72,36.67,36.71,38000.0,19.251,19.2772,19.251,19.272,38000.0
2010-09-02 15:25:00,36.7,36.71,36.68,36.71,28800.0,19.2667,19.272,19.2562,19.272,28800.0
2010-09-02 15:30:00,36.71,36.75,36.7,36.75,38400.0,19.272,19.293,19.2667,19.293,38400.0
2010-09-02 15:35:00,36.75,36.79,36.74,36.78,60400.0,19.293,19.314,19.2877,19.3087,60400.0
2010-09-02 15:40:00,36.78,36.79,36.74,36.74,50100.0,19.3087,19.314,19.2877,19.2877,50100.0
2010-09-02 15:45:00,36.75,36.84,36.74,36.8,151700.0,19.293,19.3402,19.2877,19.3192,151700.0
2010-09-02 15:50:00,36.81,36.82,36.79,36.8,91000.0,19.3245,19.3297,19.314,19.3192,91000.0
2010-09-02 15:55:00,36.81,36.85,36.8,36.85,229300.0,19.3245,19.3455,19.3192,19.3455,229300.0
2010-09-03 09:30:00,36.86,36.95,36.86,36.9,89400.0,19.3507,19.398,19.3507,19.3717,89400.0
2010-09-03 09:35:00,36.9,36.95,36.87,36.87,29300.0,19.3717,19.398,19.356,19.356,29300.0
2010-09-03 09:40:00,36.88,36.94,36.85,36.91,60600.0,19.3612,19.3927,19.3455,19.377,60600.0
2010-09-03 09:45:00,36.91,36.95,36.84,36.85,73000.0,19.377,19.398,19.3402,19.3455,73000.0
2010-09-03 09:50:00,36.85,36.85,36.75,36.77,95700.0,19.3455,19.3455,19.293,19.3035,95700.0
2010-09-03 09:55:00,36.76,36.76,36.69,36.71,72300.0,19.2982,19.2982,19.2615,19.272,72300.0
2010-09-03 10:00:00,36.7,36.75,36.63,36.75,87500.0,19.2667,19.293,19.23,19.293,87500.0
2010-09-03 10:05:00,36.74,36.78,36.71,36.72,90300.0,19.2877,19.3087,19.272,19.2772,90300.0
2010-09-03 10:10:00,36.73,36.76,36.69,36.75,62000.0,19.2825,19.2982,19.2615,19.293,62000.0
2010-09-03 10:15:00,36.75,36.76,36.67,36.68,36900.0,19.293,19.2982,19.251,19.2562,36900.0
2010-09-03 10:20:00,36.68,36.75,36.68,36.74,25000.0,19.2562,19.293,19.2562,19.2877,25000.0
2010-09-03 10:25:00,36.74,36.75,36.71,36.74,43900.0,19.2877,19.293,19.272,19.2877,43900.0
2010-09-03 10:30:00,36.75,36.77,36.72,36.72,65300.0,19.293,19.3035,19.2772,19.2772,65300.0
2010-09-03 10:35:00,36.72,36.8,36.68,36.74,48100.0,19.2772,19.3192,19.2562,19.2877,48100.0
2010-09-03 10:40:00,36.75,36.75,36.7,36.72,28600.0,19.293,19.293,19.2667,19.2772,28600.0
2010-09-03 10:45:00,36.72,36.73,36.71,36.72,6500.0,19.2772,19.2825,19.272,19.2772,6500.0
2010-09-03 10:50:00,36.72,36.73,36.67,36.7,29500.0,19.2772,19.2825,19.251,19.2667,29500.0
2010-09-03 10:55:00,36.71,36.73,36.69,36.71,23500.0,19.272,19.2825,19.2615,19.272,23500.0
2010-09-03 11:00:00,36.72,36.74,36.7,36.73,27300.0,19.2772,19.2877,19.2667,19.2825,27300.0
2010-09-03 11:05:00,36.73,36.78,36.72,36.78,27400.0,19.2825,19.3087,19.2772,19.3087,27400.0
2010-09-03 11:10:00,36.77,36.79,36.73,36.74,32400.0,19.3035,19.314,19.2825,19.2877,32400.0
2010-09-03 11:15:00,36.75,36.81,36.73,36.8,19300.0,19.293,19.3245,19.2825,19.3192,19300.0
2010-09-03 11:20:00,36.8,36.8,36.72,36.73,20700.0,19.3192,19.3192,19.2772,19.2825,20700.0
2010-09-03 11:25:00,36.73,36.77,36.72,36.75,22700.0,19.2825,19.3035,19.2772,19.293,22700.0
2010-09-03 11:30:00,36.74,36.77,36.74,36.76,8900.0,19.2877,19.3035,19.2877,19.2982,8900.0
2010-09-03 11:35:00,36.77,36.78,36.76,36.77,14600.0,19.3035,19.3087,19.2982,19.3035,14600.0
2010-09-03 11:40:00,36.76,36.81,36.76,36.79,47200.0,19.2982,19.3245,19.2982,19.314,47200.0
2010-09-03 11:45:00,36.79,36.8,36.77,36.77,23300.0,19.314,19.3192,19.3035,19.3035,23300.0
2010-09-03 11:50:00,36.78,36.78,36.75,36.78,17200.0,19.3087,19.3087,19.293,19.3087,17200.0
2010-09-03 11:55:00,36.79,36.82,36.79,36.79,21900.0,19.314,19.3297,19.314,19.314,21900.0
2010-09-03 12:00:00,36.8,36.82,36.79,36.81,27500.0,19.3192,19.3297,19.314,19.3245,27500.0
2010-09-03 12:05:00,36.82,36.83,36.81,36.81,19900.0,19.3297,19.335,19.3245,19.3245,19900.0
2010-09-03 12:10:00,36.81,36.81,36.8,36.81,10100.0,19.3245,19.3245,19.3192,19.3245,10100.0
2010-09-03 12:15:00,36.8,36.82,36.8,36.82,9100.0,19.3192,19.3297,19.3192,19.3297,9100.0
2010-09-03 12:20:00,36.82,36.83,36.82,36.83,8500.0,19.3297,19.335,19.3297,19.335,8500.0
2010-09-03 12:25:00,36.83,36.85,36.82,36.85,16900.0,19.335,19.3455,19.3297,19.3455,16900.0
2010-09-03 12:30:00,36.84,36.85,36.84,36.85,15600.0,19.3402,19.3455,19.3402,19.3455,15600.0
2010-09-03 12:35:00,36.85,36.9,36.85,36.89,59700.0,19.3455,19.3717,19.3455,19.3665,59700.0
2010-09-03 12:40:00,36.89,36.89,36.88,36.88,7000.0,19.3665,19.3665,19.3612,19.3612,7000.0
2010-09-03 12:45:00,36.89,36.89,36.85,36.87,13900.0,19.3665,19.3665,19.3455,19.356,13900.0
2010-09-03 12:50:00,36.86,36.91,36.86,36.91,21400.0,19.3507,19.377,19.3507,19.377,21400.0
2010-09-03 12:55:00,36.91,36.93,36.85,36.87,40200.0,19.377,19.3875,19.3455,19.356,40200.0
2010-09-03 13:00:00,36.86,36.91,36.86,36.87,56300.0,19.3507,19.377,19.3507,19.356,56300.0
2010-09-03 13:05:00,36.88,36.88,36.85,36.86,10700.0,19.3612,19.3612,19.3455,19.3507,10700.0
2010-09-03 13:10:00,36.85,36.85,36.83,36.83,12400.0,19.3455,19.3455,19.335,19.335,12400.0
2010-09-03 13:15:00,36.83,36.84,36.83,36.83,6100.0,19.335,19.3402,19.335,19.335,6100.0
2010-09-03 13:20:00,36.83,36.87,36.83,36.86,56700.0,19.335,19.356,19.335,19.3507,56700.0
2010-09-03 13:25:00,36.85,36.87,36.85,36.85,29700.0,19.3455,19.356,19.3455,19.3455,29700.0
2010-09-03 13:30:00,36.85,36.86,36.85,36.86,24200.0,19.3455,19.3507,19.3455,19.3507,24200.0
2010-09-03 13:35:00,36.85,36.87,36.83,36.87,47000.0,19.3455,19.356,19.335,19.356,47000.0
2010-09-03 13:40:00,36.87,36.87,36.84,36.85,36600.0,19.356,19.356,19.3402,19.3455,36600.0
2010-09-03 13:45:00,36.85,36.85,36.83,36.85,33700.0,19.3455,19.3455,19.335,19.3455,33700.0
2010-09-03 13:50:00,36.85,36.88,36.85,36.88,28500.0,19.3455,19.3612,19.3455,19.3612,28500.0
2010-09-03 13:55:00,36.87,36.88,36.84,36.85,33100.0,19.356,19.3612,19.3402,19.3455,33100.0
2010-09-03 14:00:00,36.84,36.86,36.84,36.85,23600.0,19.3402,19.3507,19.3402,19.3455,23600.0
2010-09-03 14:05:00,36.86,36.86,36.85,36.85,17600.0,19.3507,19.3507,19.3455,19.3455,17600.0
2010-09-03 14:10:00,36.85,36.86,36.83,36.86,53000.0,19.3455,19.3507,19.335,19.3507,53000.0
2010-09-03 14:15:00,36.85,36.86,36.85,36.86,7200.0,19.3455,19.3507,19.3455,19.3507,7200.0
2010-09-03 14:20:00,36.85,36.86,36.84,36.86,38800.0,19.3455,19.3507,19.3402,19.3507,38800.0
2010-09-03 14:25:00,36.86,36.88,36.85,36.86,34900.0,19.3507,19.3612,19.3455,19.3507,34900.0
2010-09-03 14:30:00,36.85,36.86,36.85,36.85,13400.0,19.3455,19.3507,19.3455,19.3455,13400.0
2010-09-03 14:35:00,36.85,36.89,36.85,36.87,44900.0,19.3455,19.3665,19.3455,19.356,44900.0
2010-09-03 14:40:00,36.87,36.87,36.85,36.86,17300.0,19.356,19.356,19.3455,19.3507,17300.0
2010-09-03 14:45:00,36.87,36.87,36.84,36.84,12700.0,19.356,19.356,19.3402,19.3402,12700.0
2010-09-03 14:50:00,36.83,36.85,36.82,36.83,20400.0,19.335,19.3455,19.3297,19.335,20400.0
2010-09-03 14:55:00,36.82,36.83,36.8,36.81,37500.0,19.3297,19.335,19.3192,19.3245,37500.0
2010-09-03 15:00:00,36.8,36.84,36.8,36.83,25900.0,19.3192,19.3402,19.3192,19.335,25900.0
2010-09-03 15:05:00,36.84,36.87,36.82,36.87,47300.0,19.3402,19.356,19.3297,19.356,47300.0
2010-09-03 15:10:00,36.87,36.88,36.86,36.88,19500.0,19.356,19.3612,19.3507,19.3612,19500.0
2010-09-03 15:15:00,36.87,36.88,36.87,36.88,20800.0,19.356,19.3612,19.356,19.3612,20800.0
2010-09-03 15:20:00,36.88,36.9,36.87,36.88,36200.0,19.3612,19.3717,19.356,19.3612,36200.0
2010-09-03 15:25:00,36.88,36.91,36.87,36.91,76700.0,19.3612,19.377,19.356,19.377,76700.0
2010-09-03 15:30:00,36.9,36.93,36.86,36.86,44500.0,19.3717,19.3875,19.3507,19.3507,44500.0
2010-09-03 15:35:00,36.87,36.88,36.84,36.88,36200.0,19.356,19.3612,19.3402,19.3612,36200.0
2010-09-03 15:40:00,36.87,36.94,36.87,36.93,59800.0,19.356,19.3927,19.356,19.3875,59800.0
2010-09-03 15:45:00,36.94,36.97,36.92,36.93,147200.0,19.3927,19.4085,19.3822,19.3875,147200.0
2010-09-03 15:50:00,36.93,36.94,36.89,36.91,117700.0,19.3875,19.3927,19.3665,19.377,117700.0
2010-09-03 15:55:00,36.92,37.0,36.92,36.98,199800.0,19.3822,19.4242,19.3822,19.4137,199800.0
2010-09-07 09:30:00,36.97,36.99,36.92,36.96,207300.0,19.4085,19.419,19.3822,19.4032,207300.0
2010-09-07 09:35:00,36.96,36.99,36.94,36.97,42900.0,19.4032,19.419,19.3927,19.4085,42900.0
2010-09-07 09:40:00,36.97,36.99,36.94,36.97,46100.0,19.4085,19.419,19.3927,19.4085,46100.0
2010-09-07 09:45:00,36.97,36.98,36.95,36.97,50100.0,19.4085,19.4137,19.398,19.4085,50100.0
2010-09-07 09:50:00,36.97,37.01,36.96,36.99,248200.0,19.4085,19.4295,19.4032,19.419,248200.0
2010-09-07 09:55:00,36.99,36.99,36.92,36.94,56500.0,19.419,19.419,19.3822,19.3927,56500.0
2010-09-07 10:00:00,36.93,36.96,36.92,36.94,34100.0,19.3875,19.4032,19.3822,19.3927,34100.0
2010-09-07 10:05:00,36.94,36.97,36.92,36.97,36000.0,19.3927,19.4085,19.3822,19.4085,36000.0
2010-09-07 10:10:00,36.96,37.05,36.96,37.05,97200.0,19.4032,19.4505,19.4032,19.4505,97200.0
2010-09-07 10:15:00,37.05,37.05,37.01,37.03,70100.0,19.4505,19.4505,19.4295,19.44,70100.0
2010-09-07 10:20:00,37.03,37.04,37.0,37.03,54500.0,19.44,19.4452,19.4242,19.44,54500.0
2010-09-07 10:25:00,37.03,37.08,37.03,37.06,35600.0,19.44,19.4662,19.44,19.4557,35600.0
2010-09-07 10:30:00,37.07,37.09,37.05,37.06,59800.0,19.461,19.4715,19.4505,19.4557,59800.0
2010-09-07 10:35:00,37.06,37.1,37.05,37.09,41700.0,19.4557,19.4767,19.4505,19.4715,41700.0
2010-09-07 10:40:00,37.1,37.1,37.06,37.07,52500.0,19.4767,19.4767,19.4557,19.461,52500.0
2010-09-07 10:45:00,37.07,37.1,37.06,37.08,35400.0,19.461,19.4767,19.4557,19.4662,35400.0
2010-09-07 10:50:00,37.09,37.1,37.08,37.09,26700.0,19.4715,19.4767,19.4662,19.4715,26700.0
2010-09-07 10:55:00,37.09,37.1,37.07,37.08,26200.0,19.4715,19.4767,19.461,19.4662,26200.0
2010-09-07 11:00:00,37.08,37.1,37.03,37.03,70800.0,19.4662,19.4767,19.44,19.44,70800.0
2010-09-07 11:05:00,37.04,37.05,37.01,37.04,51100.0,19.4452,19.4505,19.4295,19.4452,51100.0
2010-09-07 11:10:00,37.05,37.06,37.01,37.04,39800.0,19.4505,19.4557,19.4295,19.4452,39800.0
2010-09-07 11:15:00,37.05,37.06,37.03,37.05,42900.0,19.4505,19.4557,19.44,19.4505,42900.0
2010-09-07 11:20:00,37.05,37.09,37.04,37.08,31100.0,19.4505,19.4715,19.4452,19.4662,31100.0
2010-09-07 11:25:00,37.08,37.1,37.08,37.09,17700.0,19.4662,19.4767,19.4662,19.4715,17700.0
2010-09-07 11:30:00,37.09,37.1,37.08,37.09,33400.0,19.4715,19.4767,19.4662,19.4715,33400.0
2010-09-07 11:35:00,37.1,37.12,37.08,37.12,32000.0,19.4767,19.4872,19.4662,19.4872,32000.0
2010-09-07 11:40:00,37.12,37.13,37.11,37.13,20300.0,19.4872,19.4925,19.482,19.4925,20300.0
2010-09-07 11:45:00,37.13,37.14,37.11,37.14,12900.0,19.4925,19.4977,19.482,19.4977,12900.0
2010-09-07 11:50:00,37.13,37.14,37.11,37.13,22900.0,19.4925,19.4977,19.482,19.4925,22900.0
2010-09-07 11:55:00,37.12,37.23,37.12,37.23,59700.0,19.4872,19.545,19.4872,19.545,59700.0
2010-09-07 12:00:00,37.22,37.22,37.16,37.2,25800.0,19.5397,19.5397,19.5082,19.5292,25800.0
2010-09-07 12:05:00,37.21,37.23,37.2,37.22,14400.0,19.5345,19.545,19.5292,19.5397,14400.0
2010-09-07 12:10:00,37.22,37.22,37.17,37.17,24600.0,19.5397,19.5397,19.5135,19.5135,24600.0
2010-09-07 12:15:00,37.17,37.18,37.15,37.16,18200.0,19.5135,19.5187,19.503,19.5082,18200.0
2010-09-07 12:20:00,37.15,37.19,37.14,37.17,18800.0,19.503,19.524,19.4977,19.5135,18800.0
2010-09-07 12:25:00,37.17,37.19,37.15,37.19,14700.0,19.5135,19.524,19.503,19.524,14700.0
2010-09-07 12:30:00,37.18,37.18,37.13,37.18,27100.0,19.5187,19.5187,19.4925,19.5187,27100.0
2010-09-07 12:35:00,37.18,37.18,37.15,37.15,7000.0,19.5187,19.5187,19.503,19.503,7000.0
2010-09-07 12:40:00,37.16,37.18,37.13,37.13,11200.0,19.5082,19.5187,19.4925,19.4925,11200.0
2010-09-07 12:45:00,37.13,37.15,37.12,37.13,15800.0,19.4925,19.503,19.4872,19.4925,15800.0
2010-09-07 12:50:00,37.12,37.14,37.11,37.13,16200.0,19.4872,19.4977,19.482,19.4925,16200.0
2010-09-07 12:55:00,37.14,37.15,37.12,37.15,15900.0,19.4977,19.503,19.4872,19.503,15900.0
2010-09-07 13:00:00,37.14,37.16,37.1,37.11,24400.0,19.4977,19.5082,19.4767,19.482,24400.0
2010-09-07 13:05:00,37.11,37.12,37.1,37.11,9600.0,19.482,19.4872,19.4767,19.482,9600.0
2010-09-07 13:10:00,37.11,37.13,37.1,37.1,14300.0,19.482,19.4925,19.4767,19.4767,14300.0
2010-09-07 13:15:00,37.11,37.14,37.11,37.11,16400.0,19.482,19.4977,19.482,19.482,16400.0
2010-09-07 13:20:00,37.11,37.13,37.09,37.11,20100.0,19.482,19.4925,19.4715,19.482,20100.0
2010-09-07 13:25:00,37.11,37.13,37.09,37.12,29400.0,19.482,19.4925,19.4715,19.4872,29400.0
2010-09-07 13:30:00,37.11,37.13,37.11,37.13,11700.0,19.482,19.4925,19.482,19.4925,11700.0
2010-09-07 13:35:00,37.13,37.16,37.12,37.15,23900.0,19.4925,19.5082,19.4872,19.503,23900.0
2010-09-07 13:40:00,37.16,37.19,37.15,37.17,26900.0,19.5082,19.524,19.503,19.5135,26900.0
2010-09-07 13:45:00,37.16,37.2,37.16,37.18,19200.0,19.5082,19.5292,19.5082,19.5187,19200.0
2010-09-07 13:50:00,37.18,37.2,37.18,37.18,26500.0,19.5187,19.5292,19.5187,19.5187,26500.0
2010-09-07 13:55:00,37.18,37.21,37.17,37.21,21500.0,19.5187,19.5345,19.5135,19.5345,21500.0
2010-09-07 14:00:00,37.21,37.22,37.19,37.2,27000.0,19.5345,19.5397,19.524,19.5292,27000.0
2010-09-07 14:05:00,37.19,37.2,37.15,37.15,34000.0,19.524,19.5292,19.503,19.503,34000.0
2010-09-07 14:10:00,37.16,37.16,37.14,37.14,16400.0,19.5082,19.5082,19.4977,19.4977,16400.0
2010-09-07 14:15:00,37.15,37.17,37.12,37.12,39600.0,19.503,19.5135,19.4872,19.4872,39600.0
2010-09-07 14:20:00,37.13,37.13,37.1,37.11,48300.0,19.4925,19.4925,19.4767,19.482,48300.0
2010-09-07 14:25:00,37.1,37.12,37.08,37.08,43500.0,19.4767,19.4872,19.4662,19.4662,43500.0
2010-09-07 14:30:00,37.08,37.08,37.03,37.04,38000.0,19.4662,19.4662,19.44,19.4452,38000.0
2010-09-07 14:35:00,37.04,37.05,37.01,37.01,38900.0,19.4452,19.4505,19.4295,19.4295,38900.0
2010-09-07 14:40:00,37.01,37.03,37.01,37.02,22300.0,19.4295,19.44,19.4295,19.4347,22300.0
2010-09-07 14:45:00,37.02,37.05,37.01,37.04,44600.0,19.4347,19.4505,19.4295,19.4452,44600.0
2010-09-07 14:50:00,37.05,37.05,37.02,37.02,19800.0,19.4505,19.4505,19.4347,19.4347,19800.0
2010-09-07 14:55:00,37.01,37.05,36.96,37.01,72600.0,19.4295,19.4505,19.4032,19.4295,72600.0
2010-09-07 15:00:00,37.01,37.07,36.97,37.07,36000.0,19.4295,19.461,19.4085,19.461,36000.0
2010-09-07 15:05:00,37.07,37.07,36.99,37.02,57100.0,19.461,19.461,19.419,19.4347,57100.0
2010-09-07 15:10:00,37.01,37.04,37.01,37.02,19600.0,19.4295,19.4452,19.4295,19.4347,19600.0
2010-09-07 15:15:00,37.02,37.04,37.0,37.03,27500.0,19.4347,19.4452,19.4242,19.44,27500.0
2010-09-07 15:20:00,37.03,37.06,37.01,37.01,29200.0,19.44,19.4557,19.4295,19.4295,29200.0
2010-09-07 15:25:00,37.01,37.02,36.99,37.0,42300.0,19.4295,19.4347,19.419,19.4242,42300.0
2010-09-07 15:30:00,37.0,37.03,36.98,36.99,42400.0,19.4242,19.44,19.4137,19.419,42400.0
2010-09-07 15:35:00,36.99,37.04,36.99,37.0,53800.0,19.419,19.4452,19.419,19.4242,53800.0
2010-09-07 15:40:00,37.0,37.02,36.98,36.98,53600.0,19.4242,19.4347,19.4137,19.4137,53600.0
2010-09-07 15:45:00,36.99,37.03,36.99,36.99,56700.0,19.419,19.44,19.419,19.419,56700.0
2010-09-07 15:50:00,37.0,37.0,36.91,36.91,73700.0,19.4242,19.4242,19.377,19.377,73700.0
2010-09-07 15:55:00,36.91,36.94,36.9,36.9,162800.0,19.377,19.3927,19.3717,19.3717,162800.0
2010-09-08 09:30:00,36.96,37.07,36.94,36.98,75400.0,19.4032,19.461,19.3927,19.4137,75400.0
2010-09-08 09:35:00,36.98,37.09,36.96,36.99,44700.0,19.4137,19.4715,19.4032,19.419,44700.0
2010-09-08 09:40:00,36.98,37.02,36.93,36.99,80500.0,19.4137,19.4347,19.3875,19.419,80500.0
2010-09-08 09:45:00,37.0,37.0,36.95,36.97,28400.0,19.4242,19.4242,19.398,19.4085,28400.0
2010-09-08 09:50:00,36.97,36.99,36.95,36.95,20800.0,19.4085,19.419,19.398,19.398,20800.0
2010-09-08 09:55:00,36.97,37.0,36.96,36.96,23800.0,19.4085,19.4242,19.4032,19.4032,23800.0
2010-09-08 10:00:00,36.97,37.04,36.95,37.02,98700.0,19.4085,19.4452,19.398,19.4347,98700.0
2010-09-08 10:05:00,37.01,37.01,36.95,37.0,38000.0,19.4295,19.4295,19.398,19.4242,38000.0
2010-09-08 10:10:00,37.0,37.07,37.0,37.05,19900.0,19.4242,19.461,19.4242,19.4505,19900.0
2010-09-08 10:15:00,37.04,37.07,37.0,37.0,19400.0,19.4452,19.461,19.4242,19.4242,19400.0
2010-09-08 10:20:00,37.0,37.06,37.0,37.02,22400.0,19.4242,19.4557,19.4242,19.4347,22400.0
2010-09-08 10:25:00,37.02,37.1,37.01,37.04,15500.0,19.4347,19.4767,19.4295,19.4452,15500.0
2010-09-08 10:30:00,37.04,37.1,37.02,37.07,21600.0,19.4452,19.4767,19.4347,19.461,21600.0
2010-09-08 10:35:00,37.08,37.11,37.07,37.09,11500.0,19.4662,19.482,19.461,19.4715,11500.0
2010-09-08 10:40:00,37.09,37.1,37.04,37.04,16100.0,19.4715,19.4767,19.4452,19.4452,16100.0
2010-09-08 10:45:00,37.04,37.06,37.0,37.0,17200.0,19.4452,19.4557,19.4242,19.4242,17200.0
2010-09-08 10:50:00,37.0,37.03,37.0,37.03,21800.0,19.4242,19.44,19.4242,19.44,21800.0
2010-09-08 10:55:00,37.04,37.04,37.0,37.02,20600.0,19.4452,19.4452,19.4242,19.4347,20600.0
2010-09-08 11:00:00,37.01,37.12,37.01,37.11,28800.0,19.4295,19.4872,19.4295,19.482,28800.0
2010-09-08 11:05:00,37.11,37.13,37.09,37.12,32800.0,19.482,19.4925,19.4715,19.4872,32800.0
2010-09-08 11:10:00,37.12,37.16,37.11,37.16,30800.0,19.4872,19.5082,19.482,19.5082,30800.0
2010-09-08 11:15:00,37.16,37.16,37.1,37.11,19200.0,19.5082,19.5082,19.4767,19.482,19200.0
2010-09-08 11:20:00,37.11,37.12,37.09,37.11,37600.0,19.482,19.4872,19.4715,19.482,37600.0
2010-09-08 11:25:00,37.12,37.12,37.1,37.11,18500.0,19.4872,19.4872,19.4767,19.482,18500.0
2010-09-08 11:30:00,37.11,37.12,37.07,37.09,18500.0,19.482,19.4872,19.461,19.4715,18500.0
2010-09-08 11:35:00,37.1,37.1,37.05,37.05,16200.0,19.4767,19.4767,19.4505,19.4505,16200.0
2010-09-08 11:40:00,37.04,37.1,37.04,37.1,17100.0,19.4452,19.4767,19.4452,19.4767,17100.0
2010-09-08 11:45:00,37.1,37.12,37.1,37.12,15200.0,19.4767,19.4872,19.4767,19.4872,15200.0
2010-09-08 11:50:00,37.11,37.13,37.11,37.13,10500.0,19.482,19.4925,19.482,19.4925,10500.0
2010-09-08 11:55:00,37.12,37.15,37.12,37.13,28800.0,19.4872,19.503,19.4872,19.4925,28800.0
2010-09-08 12:00:00,37.13,37.15,37.12,37.12,22600.0,19.4925,19.503,19.4872,19.4872,22600.0
2010-09-08 12:05:00,37.12,37.12,37.07,37.07,16700.0,19.4872,19.4872,19.461,19.461,16700.0
2010-09-08 12:10:00,37.08,37.08,37.04,37.06,21900.0,19.4662,19.4662,19.4452,19.4557,21900.0
2010-09-08 12:15:00,37.06,37.07,37.04,37.05,17900.0,19.4557,19.461,19.4452,19.4505,17900.0
2010-09-08 12:20:00,37.04,37.05,37.0,37.02,61900.0,19.4452,19.4505,19.4242,19.4347,61900.0
2010-09-08 12:25:00,37.02,37.03,36.98,37.0,40000.0,19.4347,19.44,19.4137,19.4242,40000.0
2010-09-08 12:30:00,37.0,37.01,36.99,37.0,33500.0,19.4242,19.4295,19.419,19.4242,33500.0
2010-09-08 12:35:00,37.01,37.04,37.01,37.02,35600.0,19.4295,19.4452,19.4295,19.4347,35600.0
2010-09-08 12:40:00,37.03,37.08,37.02,37.08,31100.0,19.44,19.4662,19.4347,19.4662,31100.0
2010-09-08 12:45:00,37.08,37.1,37.07,37.09,10300.0,19.4662,19.4767,19.461,19.4715,10300.0
2010-09-08 12:50:00,37.09,37.09,37.07,37.08,8500.0,19.4715,19.4715,19.461,19.4662,8500.0
2010-09-08 12:55:00,37.08,37.11,37.07,37.11,32900.0,19.4662,19.482,19.461,19.482,32900.0
2010-09-08 13:00:00,37.1,37.12,37.05,37.05,54700.0,19.4767,19.4872,19.4505,19.4505,54700.0
2010-09-08 13:05:00,37.05,37.06,37.0,37.05,20400.0,19.4505,19.4557,19.4242,19.4505,20400.0
2010-09-08 13:10:00,37.04,37.09,37.04,37.07,14500.0,19.4452,19.4715,19.4452,19.461,14500.0
2010-09-08 13:15:00,37.07,37.07,37.01,37.03,51300.0,19.461,19.461,19.4295,19.44,51300.0
2010-09-08 13:20:00,37.02,37.07,37.01,37.05,23200.0,19.4347,19.461,19.4295,19.4505,23200.0
2010-09-08 13:25:00,37.06,37.07,37.03,37.05,12500.0,19.4557,19.461,19.44,19.4505,12500.0
2010-09-08 13:30:00,37.05,37.09,37.05,37.07,12500.0,19.4505,19.4715,19.4505,19.461,12500.0
2010-09-08 13:35:00,37.07,37.07,37.03,37.03,9200.0,19.461,19.461,19.44,19.44,9200.0
2010-09-08 13:40:00,37.03,37.05,36.97,36.97,28000.0,19.44,19.4505,19.4085,19.4085,28000.0
2010-09-08 13:45:00,36.97,37.0,36.96,36.97,56900.0,19.4085,19.4242,19.4032,19.4085,56900.0
2010-09-08 13:50:00,36.97,36.98,36.95,36.96,27400.0,19.4085,19.4137,19.398,19.4032,27400.0
2010-09-08 13:55:00,36.96,36.98,36.96,36.97,25700.0,19.4032,19.4137,19.4032,19.4085,25700.0
2010-09-08 14:00:00,36.97,36.98,36.91,36.95,101900.0,19.4085,19.4137,19.377,19.398,101900.0
2010-09-08 14:05:00,36.96,36.98,36.92,36.93,45900.0,19.4032,19.4137,19.3822,19.3875,45900.0
2010-09-08 14:10:00,36.93,36.94,36.9,36.94,27900.0,19.3875,19.3927,19.3717,19.3927,27900.0
2010-09-08 14:15:00,36.93,36.96,36.93,36.96,17200.0,19.3875,19.4032,19.3875,19.4032,17200.0
2010-09-08 14:20:00,36.95,36.98,36.95,36.98,27200.0,19.398,19.4137,19.398,19.4137,27200.0
2010-09-08 14:25:00,36.98,36.98,36.94,36.94,23900.0,19.4137,19.4137,19.3927,19.3927,23900.0
2010-09-08 14:30:00,36.95,36.96,36.94,36.96,10200.0,19.398,19.4032,19.3927,19.4032,10200.0
2010-09-08 14:35:00,36.96,36.97,36.95,36.96,24700.0,19.4032,19.4085,19.398,19.4032,24700.0
2010-09-08 14:40:00,36.95,37.0,36.95,36.99,26200.0,19.398,19.4242,19.398,19.419,26200.0
2010-09-08 14:45:00,36.99,37.0,36.95,36.95,26200.0,19.419,19.4242,19.398,19.398,26200.0
2010-09-08 14:50:00,36.95,36.96,36.93,36.96,17400.0,19.398,19.4032,19.3875,19.4032,17400.0
2010-09-08 14:55:00,36.96,36.96,36.94,36.94,57000.0,19.4032,19.4032,19.3927,19.3927,57000.0
2010-09-08 15:00:00,36.94,36.98,36.94,36.97,33900.0,19.3927,19.4137,19.3927,19.4085,33900.0
2010-09-08 15:05:00,36.97,36.99,36.95,36.95,51900.0,19.4085,19.419,19.398,19.398,51900.0
2010-09-08 15:10:00,36.95,36.96,36.91,36.92,13100.0,19.398,19.4032,19.377,19.3822,13100.0
2010-09-08 15:15:00,36.92,36.95,36.92,36.92,16100.0,19.3822,19.398,19.3822,19.3822,16100.0
2010-09-08 15:20:00,36.92,36.96,36.91,36.91,37900.0,19.3822,19.4032,19.377,19.377,37900.0
2010-09-08 15:25:00,36.91,36.92,36.9,36.9,33200.0,19.377,19.3822,19.3717,19.3717,33200.0
2010-09-08 15:30:00,36.91,36.96,36.9,36.95,58600.0,19.377,19.4032,19.3717,19.398,58600.0
2010-09-08 15:35:00,36.94,36.97,36.93,36.93,55500.0,19.3927,19.4085,19.3875,19.3875,55500.0
2010-09-08 15:40:00,36.93,36.94,36.87,36.87,83100.0,19.3875,19.3927,19.356,19.356,83100.0
2010-09-08 15:45:00,36.87,36.91,36.86,36.89,62600.0,19.356,19.377,19.3507,19.3665,62600.0
2010-09-08 15:50:00,36.89,36.91,36.87,36.9,76500.0,19.3665,19.377,19.356,19.3717,76500.0
2010-09-08 15:55:00,36.91,36.95,36.9,36.95,128900.0,19.377,19.398,19.3717,19.398,128900.0
2010-09-09 09:30:00,37.13,37.27,37.04,37.05,126900.0,19.4925,19.566,19.4452,19.4505,126900.0
2010-09-09 09:35:00,37.04,37.05,37.01,37.03,82400.0,19.4452,19.4505,19.4295,19.44,82400.0
2010-09-09 09:40:00,37.03,37.07,36.99,37.05,46800.0,19.44,19.461,19.419,19.4505,46800.0
2010-09-09 09:45:00,37.05,37.08,37.03,37.05,52100.0,19.4505,19.4662,19.44,19.4505,52100.0
2010-09-09 09:50:00,37.05,37.1,37.02,37.1,45100.0,19.4505,19.4767,19.4347,19.4767,45100.0
2010-09-09 09:55:00,37.11,37.11,37.07,37.09,30700.0,19.482,19.482,19.461,19.4715,30700.0
2010-09-09 10:00:00,37.09,37.09,37.04,37.06,36600.0,19.4715,19.4715,19.4452,19.4557,36600.0
2010-09-09 10:05:00,37.07,37.08,37.01,37.03,36400.0,19.461,19.4662,19.4295,19.44,36400.0
2010-09-09 10:10:00,37.03,37.05,37.0,37.01,23100.0,19.44,19.4505,19.4242,19.4295,23100.0
2010-09-09 10:15:00,37.01,37.07,37.0,37.07,30900.0,19.4295,19.461,19.4242,19.461,30900.0
2010-09-09 10:20:00,37.06,37.08,37.01,37.01,54500.0,19.4557,19.4662,19.4295,19.4295,54500.0
2010-09-09 10:25:00,37.01,37.03,36.96,36.98,70400.0,19.4295,19.44,19.4032,19.4137,70400.0
2010-09-09 10:30:00,36.98,37.01,36.96,36.99,41500.0,19.4137,19.4295,19.4032,19.419,41500.0
2010-09-09 10:35:00,36.99,37.1,36.99,37.1,59900.0,19.419,19.4767,19.419,19.4767,59900.0
2010-09-09 10:40:00,37.09,37.14,37.09,37.13,26100.0,19.4715,19.4977,19.4715,19.4925,26100.0
2010-09-09 10:45:00,37.14,37.19,37.14,37.19,19200.0,19.4977,19.524,19.4977,19.524,19200.0
2010-09-09 10:50:00,37.19,37.23,37.17,37.17,49900.0,19.524,19.545,19.5135,19.5135,49900.0
2010-09-09 10:55:00,37.17,37.19,37.14,37.14,23500.0,19.5135,19.524,19.4977,19.4977,23500.0
2010-09-09 11:00:00,37.14,37.22,37.14,37.22,26400.0,19.4977,19.5397,19.4977,19.5397,26400.0
2010-09-09 11:05:00,37.22,37.22,37.2,37.22,19200.0,19.5397,19.5397,19.5292,19.5397,19200.0
2010-09-09 11:10:00,37.21,37.25,37.21,37.23,42200.0,19.5345,19.5555,19.5345,19.545,42200.0
2010-09-09 11:15:00,37.24,37.25,37.2,37.2,25400.0,19.5502,19.5555,19.5292,19.5292,25400.0
2010-09-09 11:20:00,37.2,37.23,37.2,37.23,12900.0,19.5292,19.545,19.5292,19.545,12900.0
2010-09-09 11:25:00,37.22,37.24,37.2,37.22,25600.0,19.5397,19.5502,19.5292,19.5397,25600.0
2010-09-09 11:30:00,37.22,37.23,37.19,37.2,24600.0,19.5397,19.545,19.524,19.5292,24600.0
2010-09-09 11:35:00,37.2,37.2,37.16,37.17,23400.0,19.5292,19.5292,19.5082,19.5135,23400.0
2010-09-09 11:40:00,37.17,37.2,37.15,37.18,31000.0,19.5135,19.5292,19.503,19.5187,31000.0
2010-09-09 11:45:00,37.19,37.19,37.15,37.16,26900.0,19.524,19.524,19.503,19.5082,26900.0
2010-09-09 11:50:00,37.17,37.17,37.16,37.16,9800.0,19.5135,19.5135,19.5082,19.5082,9800.0
2010-09-09 11:55:00,37.16,37.19,37.16,37.17,20100.0,19.5082,19.524,19.5082,19.5135,20100.0
2010-09-09 12:00:00,37.17,37.18,37.15,37.17,14000.0,19.5135,19.5187,19.503,19.5135,14000.0
2010-09-09 12:05:00,37.17,37.21,37.17,37.2,15900.0,19.5135,19.5345,19.5135,19.5292,15900.0
2010-09-09 12:10:00,37.19,37.22,37.19,37.2,10400.0,19.524,19.5397,19.524,19.5292,10400.0
2010-09-09 12:15:00,37.2,37.22,37.19,37.19,12900.0,19.5292,19.5397,19.524,19.524,12900.0
2010-09-09 12:20:00,37.19,37.22,37.19,37.22,11500.0,19.524,19.5397,19.524,19.5397,11500.0
2010-09-09 12:25:00,37.22,37.23,37.21,37.22,10900.0,19.5397,19.545,19.5345,19.5397,10900.0
2010-09-09 12:30:00,37.21,37.22,37.21,37.22,4000.0,19.5345,19.5397,19.5345,19.5397,4000.0
2010-09-09 12:35:00,37.21,37.22,37.19,37.2,13200.0,19.5345,19.5397,19.524,19.5292,13200.0
2010-09-09 12:40:00,37.2,37.2,37.19,37.2,6500.0,19.5292,19.5292,19.524,19.5292,6500.0
2010-09-09 12:45:00,37.2,37.22,37.17,37.21,32900.0,19.5292,19.5397,19.5135,19.5345,32900.0
2010-09-09 12:50:00,37.21,37.22,37.2,37.2,22500.0,19.5345,19.5397,19.5292,19.5292,22500.0
2010-09-09 12:55:00,37.19,37.19,37.16,37.16,17600.0,19.524,19.524,19.5082,19.5082,17600.0
2010-09-09 13:00:00,37.15,37.19,37.14,37.17,22200.0,19.503,19.524,19.4977,19.5135,22200.0
2010-09-09 13:05:00,37.16,37.17,37.13,37.17,19600.0,19.5082,19.5135,19.4925,19.5135,19600.0
2010-09-09 13:10:00,37.16,37.16,37.13,37.13,10500.0,19.5082,19.5082,19.4925,19.4925,10500.0
2010-09-09 13:15:00,37.14,37.19,37.14,37.17,15600.0,19.4977,19.524,19.4977,19.5135,15600.0
2010-09-09 13:20:00,37.18,37.18,37.15,37.15,12800.0,19.5187,19.5187,19.503,19.503,12800.0
2010-09-09 13:25:00,37.15,37.16,37.11,37.11,16500.0,19.503,19.5082,19.482,19.482,16500.0
2010-09-09 13:30:00,37.11,37.14,37.1,37.14,14600.0,19.482,19.4977,19.4767,19.4977,14600.0
2010-09-09 13:35:00,37.14,37.17,37.14,37.16,12800.0,19.4977,19.5135,19.4977,19.5082,12800.0
2010-09-09 13:40:00,37.17,37.17,37.12,37.12,11800.0,19.5135,19.5135,19.4872,19.4872,11800.0
2010-09-09 13:45:00,37.12,37.15,37.09,37.13,20700.0,19.4872,19.503,19.4715,19.4925,20700.0
2010-09-09 13:50:00,37.13,37.14,37.11,37.12,6900.0,19.4925,19.4977,19.482,19.4872,6900.0
2010-09-09 13:55:00,37.13,37.13,37.06,37.12,36700.0,19.4925,19.4925,19.4557,19.4872,36700.0
2010-09-09 14:00:00,37.12,37.16,37.12,37.15,17200.0,19.4872,19.5082,19.4872,19.503,17200.0
2010-09-09 14:05:00,37.14,37.15,37.12,37.13,8700.0,19.4977,19.503,19.4872,19.4925,8700.0
2010-09-09 14:10:00,37.13,37.13,37.09,37.12,11600.0,19.4925,19.4925,19.4715,19.4872,11600.0
2010-09-09 14:15:00,37.12,37.14,37.1,37.14,11100.0,19.4872,19.4977,19.4767,19.4977,11100.0
2010-09-09 14:20:00,37.15,37.16,37.12,37.13,18400.0,19.503,19.5082,19.4872,19.4925,18400.0
2010-09-09 14:25:00,37.12,37.15,37.11,37.11,16600.0,19.4872,19.503,19.482,19.482,16600.0
2010-09-09 14:30:00,37.12,37.17,37.12,37.16,28900.0,19.4872,19.5135,19.4872,19.5082,28900.0
2010-09-09 14:35:00,37.16,37.18,37.14,37.15,14300.0,19.5082,19.5187,19.4977,19.503,14300.0
2010-09-09 14:40:00,37.14,37.16,37.14,37.16,11900.0,19.4977,19.5082,19.4977,19.5082,11900.0
2010-09-09 14:45:00,37.16,37.16,37.14,37.15,11400.0,19.5082,19.5082,19.4977,19.503,11400.0
2010-09-09 14:50:00,37.15,37.16,37.12,37.13,22100.0,19.503,19.5082,19.4872,19.4925,22100.0
2010-09-09 14:55:00,37.12,37.14,37.11,37.13,24300.0,19.4872,19.4977,19.482,19.4925,24300.0
2010-09-09 15:00:00,37.13,37.15,37.11,37.14,26900.0,19.4925,19.503,19.482,19.4977,26900.0
2010-09-09 15:05:00,37.15,37.16,37.12,37.14,39900.0,19.503,19.5082,19.4872,19.4977,39900.0
2010-09-09 15:10:00,37.14,37.17,37.13,37.17,33000.0,19.4977,19.5135,19.4925,19.5135,33000.0
2010-09-09 15:15:00,37.17,37.19,37.15,37.16,29300.0,19.5135,19.524,19.503,19.5082,29300.0
2010-09-09 15:20:00,37.15,37.18,37.14,37.18,35800.0,19.503,19.5187,19.4977,19.5187,35800.0
2010-09-09 15:25:00,37.18,37.18,37.15,37.18,31500.0,19.5187,19.5187,19.503,19.5187,31500.0
2010-09-09 15:30:00,37.17,37.19,37.15,37.19,47500.0,19.5135,19.524,19.503,19.524,47500.0
2010-09-09 15:35:00,37.19,37.22,37.18,37.22,48100.0,19.524,19.5397,19.5187,19.5397,48100.0
2010-09-09 15:40:00,37.22,37.22,37.2,37.21,56400.0,19.5397,19.5397,19.5292,19.5345,56400.0
2010-09-09 15:45:00,37.21,37.21,37.15,37.18,96000.0,19.5345,19.5345,19.503,19.5187,96000.0
2010-09-09 15:50:00,37.19,37.19,37.14,37.15,67900.0,19.524,19.524,19.4977,19.503,67900.0
2010-09-09 15:55:00,37.15,37.15,37.13,37.14,90700.0,19.503,19.503,19.4925,19.4977,90700.0
2010-09-10 09:30:00,37.01,37.08,36.85,36.94,101400.0,19.4295,19.4662,19.3455,19.3927,101400.0
2010-09-10 09:35:00,36.93,36.99,36.88,36.91,25600.0,19.3875,19.419,19.3612,19.377,25600.0
2010-09-10 09:40:00,36.9,36.95,36.89,36.93,22800.0,19.3717,19.398,19.3665,19.3875,22800.0
2010-09-10 09:45:00,36.93,36.96,36.91,36.92,17400.0,19.3875,19.4032,19.377,19.3822,17400.0
2010-09-10 09:50:00,36.92,36.97,36.91,36.92,25800.0,19.3822,19.4085,19.377,19.3822,25800.0
2010-09-10 09:55:00,36.93,36.97,36.92,36.96,31600.0,19.3875,19.4085,19.3822,19.4032,31600.0
2010-09-10 10:00:00,36.97,37.08,36.96,37.07,36600.0,19.4085,19.4662,19.4032,19.461,36600.0
2010-09-10 10:05:00,37.06,37.09,37.04,37.07,26600.0,19.4557,19.4715,19.4452,19.461,26600.0
2010-09-10 10:10:00,37.07,37.07,37.02,37.02,31400.0,19.461,19.461,19.4347,19.4347,31400.0
2010-09-10 10:15:00,37.01,37.03,36.97,37.03,22300.0,19.4295,19.44,19.4085,19.44,22300.0
2010-09-10 10:20:00,37.03,37.08,37.02,37.07,13200.0,19.44,19.4662,19.4347,19.461,13200.0
2010-09-10 10:25:00,37.08,37.1,37.06,37.06,25100.0,19.4662,19.4767,19.4557,19.4557,25100.0
2010-09-10 10:30:00,37.06,37.1,37.04,37.04,32000.0,19.4557,19.4767,19.4452,19.4452,32000.0
2010-09-10 10:35:00,37.04,37.06,37.03,37.03,12300.0,19.4452,19.4557,19.44,19.44,12300.0
2010-09-10 10:40:00,37.03,37.04,37.0,37.02,20000.0,19.44,19.4452,19.4242,19.4347,20000.0
2010-09-10 10:45:00,37.01,37.03,37.0,37.02,16500.0,19.4295,19.44,19.4242,19.4347,16500.0
2010-09-10 10:50:00,37.03,37.04,37.02,37.04,10700.0,19.44,19.4452,19.4347,19.4452,10700.0
2010-09-10 10:55:00,37.04,37.06,37.03,37.04,14000.0,19.4452,19.4557,19.44,19.4452,14000.0
2010-09-10 11:00:00,37.04,37.05,37.01,37.03,20400.0,19.4452,19.4505,19.4295,19.44,20400.0
2010-09-10 11:05:00,37.04,37.04,37.01,37.03,18300.0,19.4452,19.4452,19.4295,19.44,18300.0
2010-09-10 11:10:00,37.03,37.04,37.01,37.02,26700.0,19.44,19.4452,19.4295,19.4347,26700.0
2010-09-10 11:15:00,37.02,37.03,36.98,36.98,61200.0,19.4347,19.44,19.4137,19.4137,61200.0
2010-09-10 11:20:00,36.98,36.99,36.96,36.97,24000.0,19.4137,19.419,19.4032,19.4085,24000.0
2010-09-10 11:25:00,36.98,36.98,36.94,36.96,18600.0,19.4137,19.4137,19.3927,19.4032,18600.0
2010-09-10 11:30:00,36.95,36.97,36.9,36.9,21100.0,19.398,19.4085,19.3717,19.3717,21100.0
2010-09-10 11:35:00,36.9,36.94,36.89,36.91,42800.0,19.3717,19.3927,19.3665,19.377,42800.0
2010-09-10 11:40:00,36.92,36.94,36.91,36.92,21700.0,19.3822,19.3927,19.377,19.3822,21700.0
2010-09-10 11:45:00,36.91,36.93,36.91,36.92,9600.0,19.377,19.3875,19.377,19.3822,9600.0
2010-09-10 11:50:00,36.91,36.92,36.9,36.91,12200.0,19.377,19.3822,19.3717,19.377,12200.0
2010-09-10 11:55:00,36.91,36.93,36.88,36.89,26200.0,19.377,19.3875,19.3612,19.3665,26200.0
2010-09-10 12:00:00,36.9,36.94,36.89,36.94,15600.0,19.3717,19.3927,19.3665,19.3927,15600.0
2010-09-10 12:05:00,36.94,36.98,36.93,36.98,18700.0,19.3927,19.4137,19.3875,19.4137,18700.0
2010-09-10 12:10:00,36.98,37.03,36.98,37.03,23700.0,19.4137,19.44,19.4137,19.44,23700.0
2010-09-10 12:15:00,37.02,37.03,36.99,37.0,13400.0,19.4347,19.44,19.419,19.4242,13400.0
2010-09-10 12:20:00,37.01,37.02,37.01,37.01,4900.0,19.4295,19.4347,19.4295,19.4295,4900.0
2010-09-10 12:25:00,37.01,37.03,36.99,37.02,44200.0,19.4295,19.44,19.419,19.4347,44200.0
2010-09-10 12:30:00,37.02,37.02,36.99,37.01,10300.0,19.4347,19.4347,19.419,19.4295,10300.0
2010-09-10 12:35:00,37.01,37.02,37.0,37.02,10600.0,19.4295,19.4347,19.4242,19.4347,10600.0
2010-09-10 12:40:00,37.02,37.05,37.01,37.02,14100.0,19.4347,19.4505,19.4295,19.4347,14100.0
2010-09-10 12:45:00,37.02,37.06,37.02,37.06,12700.0,19.4347,19.4557,19.4347,19.4557,12700.0
2010-09-10 12:50:00,37.06,37.08,37.05,37.08,9500.0,19.4557,19.4662,19.4505,19.4662,9500.0
2010-09-10 12:55:00,37.08,37.09,37.07,37.09,6900.0,19.4662,19.4715,19.461,19.4715,6900.0
2010-09-10 13:00:00,37.09,37.1,37.08,37.1,49100.0,19.4715,19.4767,19.4662,19.4767,49100.0
2010-09-10 13:05:00,37.1,37.1,37.07,37.1,38300.0,19.4767,19.4767,19.461,19.4767,38300.0
2010-09-10 13:10:00,37.1,37.13,37.1,37.12,13000.0,19.4767,19.4925,19.4767,19.4872,13000.0
2010-09-10 13:15:00,37.11,37.13,37.11,37.12,8300.0,19.482,19.4925,19.482,19.4872,8300.0
2010-09-10 13:20:00,37.11,37.12,37.09,37.1,8600.0,19.482,19.4872,19.4715,19.4767,8600.0
2010-09-10 13:25:00,37.11,37.11,37.08,37.08,12400.0,19.482,19.482,19.4662,19.4662,12400.0
2010-09-10 13:30:00,37.07,37.11,37.06,37.11,27600.0,19.461,19.482,19.4557,19.482,27600.0
2010-09-10 13:35:00,37.1,37.11,37.07,37.1,16100.0,19.4767,19.482,19.461,19.4767,16100.0
2010-09-10 13:40:00,37.11,37.11,37.0,37.03,45800.0,19.482,19.482,19.4242,19.44,45800.0
2010-09-10 13:45:00,37.03,37.06,36.99,36.99,36000.0,19.44,19.4557,19.419,19.419,36000.0
2010-09-10 13:50:00,37.01,37.02,36.99,37.01,31000.0,19.4295,19.4347,19.419,19.4295,31000.0
2010-09-10 13:55:00,37.01,37.04,37.0,37.04,20600.0,19.4295,19.4452,19.4242,19.4452,20600.0
2010-09-10 14:00:00,37.04,37.08,37.03,37.08,6100.0,19.4452,19.4662,19.44,19.4662,6100.0
2010-09-10 14:05:00,37.07,37.07,37.05,37.06,16800.0,19.461,19.461,19.4505,19.4557,16800.0
2010-09-10 14:10:00,37.06,37.08,37.05,37.07,18500.0,19.4557,19.4662,19.4505,19.461,18500.0
2010-09-10 14:15:00,37.07,37.07,37.06,37.06,6400.0,19.461,19.461,19.4557,19.4557,6400.0
2010-09-10 14:20:00,37.06,37.07,37.05,37.07,15200.0,19.4557,19.461,19.4505,19.461,15200.0
2010-09-10 14:25:00,37.07,37.1,37.06,37.09,20600.0,19.461,19.4767,19.4557,19.4715,20600.0
2010-09-10 14:30:00,37.1,37.1,37.08,37.08,22200.0,19.4767,19.4767,19.4662,19.4662,22200.0
2010-09-10 14:35:00,37.09,37.1,37.08,37.1,9700.0,19.4715,19.4767,19.4662,19.4767,9700.0
2010-09-10 14:40:00,37.1,37.13,37.09,37.12,20000.0,19.4767,19.4925,19.4715,19.4872,20000.0
2010-09-10 14:45:00,37.12,37.13,37.1,37.1,22800.0,19.4872,19.4925,19.4767,19.4767,22800.0
2010-09-10 14:50:00,37.1,37.1,37.08,37.1,11000.0,19.4767,19.4767,19.4662,19.4767,11000.0
2010-09-10 14:55:00,37.1,37.11,37.1,37.1,6500.0,19.4767,19.482,19.4767,19.4767,6500.0
2010-09-10 15:00:00,37.1,37.12,37.1,37.11,12300.0,19.4767,19.4872,19.4767,19.482,12300.0
2010-09-10 15:05:00,37.1,37.12,37.09,37.11,33200.0,19.4767,19.4872,19.4715,19.482,33200.0
2010-09-10 15:10:00,37.12,37.12,37.08,37.09,26500.0,19.4872,19.4872,19.4662,19.4715,26500.0
2010-09-10 15:15:00,37.09,37.11,37.08,37.1,25400.0,19.4715,19.482,19.4662,19.4767,25400.0
2010-09-10 15:20:00,37.1,37.11,37.07,37.1,65600.0,19.4767,19.482,19.461,19.4767,65600.0
2010-09-10 15:25:00,37.09,37.13,37.09,37.12,39600.0,19.4715,19.4925,19.4715,19.4872,39600.0
2010-09-10 15:30:00,37.12,37.12,37.09,37.09,55800.0,19.4872,19.4872,19.4715,19.4715,55800.0
2010-09-10 15:35:00,37.09,37.11,37.08,37.08,57200.0,19.4715,19.482,19.4662,19.4662,57200.0
2010-09-10 15:40:00,37.08,37.11,37.07,37.1,56400.0,19.4662,19.482,19.461,19.4767,56400.0
2010-09-10 15:45:00,37.1,37.1,37.03,37.03,78100.0,19.4767,19.4767,19.44,19.44,78100.0
2010-09-10 15:50:00,37.03,37.09,37.01,37.08,95600.0,19.44,19.4715,19.4295,19.4662,95600.0
2010-09-10 15:55:00,37.09,37.11,37.05,37.1,145800.0,19.4715,19.482,19.4505,19.4767,145800.0
2010-09-13 09:30:00,37.25,37.25,37.06,37.09,92800.0,19.5555,19.5555,19.4557,19.4715,92800.0
2010-09-13 09:35:00,37.08,37.14,37.06,37.12,32000.0,19.4662,19.4977,19.4557,19.4872,32000.0
2010-09-13 09:40:00,37.12,37.17,37.1,37.12,23600.0,19.4872,19.5135,19.4767,19.4872,23600.0
2010-09-13 09:45:00,37.13,37.17,37.12,37.12,40800.0,19.4925,19.5135,19.4872,19.4872,40800.0
2010-09-13 09:50:00,37.13,37.19,37.11,37.17,21600.0,19.4925,19.524,19.482,19.5135,21600.0
2010-09-13 09:55:00,37.17,37.2,37.16,37.17,23200.0,19.5135,19.5292,19.5082,19.5135,23200.0
2010-09-13 10:00:00,37.17,37.2,37.15,37.2,37600.0,19.5135,19.5292,19.503,19.5292,37600.0
2010-09-13 10:05:00,37.19,37.24,37.19,37.24,33000.0,19.524,19.5502,19.524,19.5502,33000.0
2010-09-13 10:10:00,37.23,37.25,37.21,37.22,50200.0,19.545,19.5555,19.5345,19.5397,50200.0
2010-09-13 10:15:00,37.22,37.23,37.21,37.22,20900.0,19.5397,19.545,19.5345,19.5397,20900.0
2010-09-13 10:20:00,37.21,37.22,37.19,37.21,54400.0,19.5345,19.5397,19.524,19.5345,54400.0
2010-09-13 10:25:00,37.2,37.21,37.18,37.21,22000.0,19.5292,19.5345,19.5187,19.5345,22000.0
2010-09-13 10:30:00,37.21,37.24,37.19,37.19,40600.0,19.5345,19.5502,19.524,19.524,40600.0
2010-09-13 10:35:00,37.2,37.24,37.19,37.24,35900.0,19.5292,19.5502,19.524,19.5502,35900.0
2010-09-13 10:40:00,37.24,37.25,37.22,37.22,23600.0,19.5502,19.5555,19.5397,19.5397,23600.0
2010-09-13 10:45:00,37.22,37.25,37.21,37.25,37400.0,19.5397,19.5555,19.5345,19.5555,37400.0
2010-09-13 10:50:00,37.24,37.29,37.23,37.29,175200.0,19.5502,19.5765,19.545,19.5765,175200.0
2010-09-13 10:55:00,37.29,37.3,37.27,37.27,38000.0,19.5765,19.5817,19.566,19.566,38000.0
2010-09-13 11:00:00,37.27,37.3,37.26,37.29,21200.0,19.566,19.5817,19.5607,19.5765,21200.0
2010-09-13 11:05:00,37.29,37.29,37.25,37.27,27600.0,19.5765,19.5765,19.5555,19.566,27600.0
2010-09-13 11:10:00,37.26,37.3,37.25,37.28,19000.0,19.5607,19.5817,19.5555,19.5712,19000.0
2010-09-13 11:15:00,37.29,37.29,37.28,37.28,8000.0,19.5765,19.5765,19.5712,19.5712,8000.0
2010-09-13 11:20:00,37.29,37.34,37.28,37.34,34000.0,19.5765,19.6027,19.5712,19.6027,34000.0
2010-09-13 11:25:00,37.34,37.34,37.32,37.33,18400.0,19.6027,19.6027,19.5922,19.5975,18400.0
2010-09-13 11:30:00,37.32,37.33,37.23,37.23,76600.0,19.5922,19.5975,19.545,19.545,76600.0
2010-09-13 11:35:00,37.24,37.26,37.21,37.21,50700.0,19.5502,19.5607,19.5345,19.5345,50700.0
2010-09-13 11:40:00,37.22,37.22,37.19,37.21,30100.0,19.5397,19.5397,19.524,19.5345,30100.0
2010-09-13 11:45:00,37.21,37.24,37.21,37.23,12800.0,19.5345,19.5502,19.5345,19.545,12800.0
2010-09-13 11:50:00,37.23,37.25,37.22,37.25,16100.0,19.545,19.5555,19.5397,19.5555,16100.0
2010-09-13 11:55:00,37.25,37.26,37.24,37.25,35600.0,19.5555,19.5607,19.5502,19.5555,35600.0
2010-09-13 12:00:00,37.24,37.25,37.19,37.19,28600.0,19.5502,19.5555,19.524,19.524,28600.0
2010-09-13 12:05:00,37.19,37.24,37.17,37.24,25200.0,19.524,19.5502,19.5135,19.5502,25200.0
2010-09-13 12:10:00,37.25,37.27,37.22,37.22,12000.0,19.5555,19.566,19.5397,19.5397,12000.0
2010-09-13 12:15:00,37.22,37.22,37.19,37.22,18500.0,19.5397,19.5397,19.524,19.5397,18500.0
2010-09-13 12:20:00,37.22,37.23,37.17,37.21,19200.0,19.5397,19.545,19.5135,19.5345,19200.0
2010-09-13 12:25:00,37.21,37.23,37.21,37.21,13300.0,19.5345,19.545,19.5345,19.5345,13300.0
2010-09-13 12:30:00,37.21,37.27,37.21,37.25,20500.0,19.5345,19.566,19.5345,19.5555,20500.0
2010-09-13 12:35:00,37.26,37.3,37.24,37.25,30000.0,19.5607,19.5817,19.5502,19.5555,30000.0
2010-09-13 12:40:00,37.25,37.28,37.25,37.28,29900.0,19.5555,19.5712,19.5555,19.5712,29900.0
2010-09-13 12:45:00,37.28,37.28,37.25,37.27,9100.0,19.5712,19.5712,19.5555,19.566,9100.0
2010-09-13 12:50:00,37.26,37.26,37.22,37.22,10500.0,19.5607,19.5607,19.5397,19.5397,10500.0
2010-09-13 12:55:00,37.22,37.22,37.19,37.19,19100.0,19.5397,19.5397,19.524,19.524,19100.0
2010-09-13 13:00:00,37.19,37.23,37.19,37.2,30500.0,19.524,19.545,19.524,19.5292,30500.0
2010-09-13 13:05:00,37.19,37.2,37.19,37.2,11400.0,19.524,19.5292,19.524,19.5292,11400.0
2010-09-13 13:10:00,37.2,37.2,37.19,37.2,4300.0,19.5292,19.5292,19.524,19.5292,4300.0
2010-09-13 13:15:00,37.2,37.2,37.17,37.19,20800.0,19.5292,19.5292,19.5135,19.524,20800.0
2010-09-13 13:20:00,37.19,37.24,37.18,37.24,19500.0,19.524,19.5502,19.5187,19.5502,19500.0
2010-09-13 13:25:00,37.23,37.24,37.22,37.22,18500.0,19.545,19.5502,19.5397,19.5397,18500.0
2010-09-13 13:30:00,37.23,37.24,37.22,37.23,6000.0,19.545,19.5502,19.5397,19.545,6000.0
2010-09-13 13:35:00,37.24,37.25,37.24,37.25,16400.0,19.5502,19.5555,19.5502,19.5555,16400.0
2010-09-13 13:40:00,37.24,37.24,37.22,37.23,17000.0,19.5502,19.5502,19.5397,19.545,17000.0
2010-09-13 13:45:00,37.24,37.25,37.23,37.25,12300.0,19.5502,19.5555,19.545,19.5555,12300.0
2010-09-13 13:50:00,37.25,37.25,37.21,37.23,17000.0,19.5555,19.5555,19.5345,19.545,17000.0
2010-09-13 13:55:00,37.23,37.24,37.22,37.22,10400.0,19.545,19.5502,19.5397,19.5397,10400.0
2010-09-13 14:00:00,37.22,37.23,37.17,37.2,15500.0,19.5397,19.545,19.5135,19.5292,15500.0
2010-09-13 14:05:00,37.2,37.22,37.18,37.18,21900.0,19.5292,19.5397,19.5187,19.5187,21900.0
2010-09-13 14:10:00,37.18,37.19,37.15,37.15,33200.0,19.5187,19.524,19.503,19.503,33200.0
2010-09-13 14:15:00,37.15,37.22,37.15,37.22,19900.0,19.503,19.5397,19.503,19.5397,19900.0
2010-09-13 14:20:00,37.21,37.22,37.16,37.17,27400.0,19.5345,19.5397,19.5082,19.5135,27400.0
2010-09-13 14:25:00,37.18,37.24,37.17,37.23,24100.0,19.5187,19.5502,19.5135,19.545,24100.0
2010-09-13 14:30:00,37.23,37.24,37.21,37.22,31900.0,19.545,19.5502,19.5345,19.5397,31900.0
2010-09-13 14:35:00,37.21,37.22,37.18,37.19,18000.0,19.5345,19.5397,19.5187,19.524,18000.0
2010-09-13 14:40:00,37.18,37.19,37.16,37.17,21600.0,19.5187,19.524,19.5082,19.5135,21600.0
2010-09-13 14:45:00,37.17,37.22,37.16,37.21,29300.0,19.5135,19.5397,19.5082,19.5345,29300.0
2010-09-13 14:50:00,37.21,37.22,37.21,37.22,14500.0,19.5345,19.5397,19.5345,19.5397,14500.0
2010-09-13 14:55:00,37.22,37.22,37.18,37.2,32400.0,19.5397,19.5397,19.5187,19.5292,32400.0
2010-09-13 15:00:00,37.21,37.21,37.18,37.19,18400.0,19.5345,19.5345,19.5187,19.524,18400.0
2010-09-13 15:05:00,37.18,37.21,37.16,37.21,48600.0,19.5187,19.5345,19.5082,19.5345,48600.0
2010-09-13 15:10:00,37.21,37.23,37.19,37.2,38900.0,19.5345,19.545,19.524,19.5292,38900.0
2010-09-13 15:15:00,37.21,37.23,37.19,37.22,31600.0,19.5345,19.545,19.524,19.5397,31600.0
2010-09-13 15:20:00,37.22,37.25,37.18,37.25,65800.0,19.5397,19.5555,19.5187,19.5555,65800.0
2010-09-13 15:25:00,37.25,37.26,37.24,37.25,37600.0,19.5555,19.5607,19.5502,19.5555,37600.0
2010-09-13 15:30:00,37.25,37.26,37.22,37.24,56100.0,19.5555,19.5607,19.5397,19.5502,56100.0
2010-09-13 15:35:00,37.25,37.29,37.24,37.28,92500.0,19.5555,19.5765,19.5502,19.5712,92500.0
2010-09-13 15:40:00,37.27,37.28,37.23,37.26,38400.0,19.566,19.5712,19.545,19.5607,38400.0
2010-09-13 15:45:00,37.26,37.26,37.21,37.22,50900.0,19.5607,19.5607,19.5345,19.5397,50900.0
2010-09-13 15:50:00,37.21,37.22,37.2,37.22,89000.0,19.5345,19.5397,19.5292,19.5397,89000.0
2010-09-13 15:55:00,37.21,37.24,37.2,37.24,173800.0,19.5345,19.5502,19.5292,19.5502,173800.0
2010-09-14 09:30:00,37.13,37.21,37.13,37.19,42000.0,19.4925,19.5345,19.4925,19.524,42000.0
2010-09-14 09:35:00,37.18,37.18,37.1,37.13,37600.0,19.5187,19.5187,19.4767,19.4925,37600.0
2010-09-14 09:40:00,37.12,37.14,37.07,37.1,56700.0,19.4872,19.4977,19.461,19.4767,56700.0
2010-09-14 09:45:00,37.09,37.18,37.09,37.14,76300.0,19.4715,19.5187,19.4715,19.4977,76300.0
2010-09-14 09:50:00,37.13,37.2,37.13,37.17,38900.0,19.4925,19.5292,19.4925,19.5135,38900.0
2010-09-14 09:55:00,37.18,37.23,37.17,37.2,26600.0,19.5187,19.545,19.5135,19.5292,26600.0
2010-09-14 10:00:00,37.2,37.24,37.12,37.22,106100.0,19.5292,19.5502,19.4872,19.5397,106100.0
2010-09-14 10:05:00,37.22,37.23,37.21,37.21,37700.0,19.5397,19.545,19.5345,19.5345,37700.0
2010-09-14 10:10:00,37.21,37.22,37.15,37.15,38200.0,19.5345,19.5397,19.503,19.503,38200.0
2010-09-14 10:15:00,37.15,37.17,37.13,37.16,22400.0,19.503,19.5135,19.4925,19.5082,22400.0
2010-09-14 10:20:00,37.16,37.17,37.13,37.13,31800.0,19.5082,19.5135,19.4925,19.4925,31800.0
2010-09-14 10:25:00,37.13,37.18,37.11,37.17,27200.0,19.4925,19.5187,19.482,19.5135,27200.0
2010-09-14 10:30:00,37.18,37.27,37.17,37.27,37900.0,19.5187,19.566,19.5135,19.566,37900.0
2010-09-14 10:35:00,37.27,37.28,37.22,37.22,30300.0,19.566,19.5712,19.5397,19.5397,30300.0
2010-09-14 10:40:00,37.22,37.25,37.21,37.24,20700.0,19.5397,19.5555,19.5345,19.5502,20700.0
2010-09-14 10:45:00,37.25,37.27,37.2,37.22,38400.0,19.5555,19.566,19.5292,19.5397,38400.0
2010-09-14 10:50:00,37.23,37.29,37.22,37.29,23000.0,19.545,19.5765,19.5397,19.5765,23000.0
2010-09-14 10:55:00,37.28,37.32,37.27,37.32,22500.0,19.5712,19.5922,19.566,19.5922,22500.0
2010-09-14 11:00:00,37.31,37.34,37.31,37.31,21600.0,19.587,19.6027,19.587,19.587,21600.0
2010-09-14 11:05:00,37.32,37.35,37.32,37.34,20500.0,19.5922,19.608,19.5922,19.6027,20500.0
2010-09-14 11:10:00,37.34,37.36,37.29,37.35,22800.0,19.6027,19.6132,19.5765,19.608,22800.0
2010-09-14 11:15:00,37.35,37.36,37.3,37.35,39000.0,19.608,19.6132,19.5817,19.608,39000.0
2010-09-14 11:20:00,37.35,37.38,37.35,37.36,17500.0,19.608,19.6237,19.608,19.6132,17500.0
2010-09-14 11:25:00,37.35,37.36,37.33,37.35,17800.0,19.608,19.6132,19.5975,19.608,17800.0
2010-09-14 11:30:00,37.34,37.37,37.34,37.35,27500.0,19.6027,19.6185,19.6027,19.608,27500.0
2010-09-14 11:35:00,37.36,37.36,37.31,37.34,20900.0,19.6132,19.6132,19.587,19.6027,20900.0
2010-09-14 11:40:00,37.35,37.39,37.31,37.35,38500.0,19.608,19.629,19.587,19.608,38500.0
2010-09-14 11:45:00,37.35,37.39,37.34,37.38,28500.0,19.608,19.629,19.6027,19.6237,28500.0
2010-09-14 11:50:00,37.37,37.39,37.34,37.36,28300.0,19.6185,19.629,19.6027,19.6132,28300.0
2010-09-14 11:55:00,37.36,37.38,37.34,37.37,62200.0,19.6132,19.6237,19.6027,19.6185,62200.0
2010-09-14 12:00:00,37.36,37.36,37.34,37.35,21600.0,19.6132,19.6132,19.6027,19.608,21600.0
2010-09-14 12:05:00,37.35,37.37,37.32,37.34,35800.0,19.608,19.6185,19.5922,19.6027,35800.0
2010-09-14 12:10:00,37.35,37.36,37.33,37.34,35900.0,19.608,19.6132,19.5975,19.6027,35900.0
2010-09-14 12:15:00,37.34,37.38,37.31,37.36,43900.0,19.6027,19.6237,19.587,19.6132,43900.0
2010-09-14 12:20:00,37.36,37.38,37.34,37.37,28800.0,19.6132,19.6237,19.6027,19.6185,28800.0
2010-09-14 12:25:00,37.37,37.39,37.35,37.37,19500.0,19.6185,19.629,19.608,19.6185,19500.0
2010-09-14 12:30:00,37.37,37.39,37.36,37.38,22000.0,19.6185,19.629,19.6132,19.6237,22000.0
2010-09-14 12:35:00,37.38,37.38,37.35,37.36,20000.0,19.6237,19.6237,19.608,19.6132,20000.0
2010-09-14 12:40:00,37.37,37.37,37.35,37.37,12700.0,19.6185,19.6185,19.608,19.6185,12700.0
2010-09-14 12:45:00,37.37,37.37,37.34,37.36,16400.0,19.6185,19.6185,19.6027,19.6132,16400.0
2010-09-14 12:50:00,37.37,37.39,37.35,37.37,10700.0,19.6185,19.629,19.608,19.6185,10700.0
2010-09-14 12:55:00,37.37,37.39,37.35,37.37,13100.0,19.6185,19.629,19.608,19.6185,13100.0
2010-09-14 13:00:00,37.38,37.42,37.37,37.4,20500.0,19.6237,19.6447,19.6185,19.6342,20500.0
2010-09-14 13:05:00,37.4,37.41,37.39,37.4,7000.0,19.6342,19.6395,19.629,19.6342,7000.0
2010-09-14 13:10:00,37.4,37.43,37.4,37.43,8800.0,19.6342,19.65,19.6342,19.65,8800.0
2010-09-14 13:15:00,37.41,37.42,37.39,37.41,8600.0,19.6395,19.6447,19.629,19.6395,8600.0
2010-09-14 13:20:00,37.41,37.42,37.39,37.39,13000.0,19.6395,19.6447,19.629,19.629,13000.0
2010-09-14 13:25:00,37.4,37.4,37.36,37.37,17700.0,19.6342,19.6342,19.6132,19.6185,17700.0
2010-09-14 13:30:00,37.37,37.38,37.35,37.36,12100.0,19.6185,19.6237,19.608,19.6132,12100.0
2010-09-14 13:35:00,37.35,37.36,37.32,37.32,11200.0,19.608,19.6132,19.5922,19.5922,11200.0
2010-09-14 13:40:00,37.33,37.36,37.31,37.31,24900.0,19.5975,19.6132,19.587,19.587,24900.0
2010-09-14 13:45:00,37.31,37.32,37.27,37.29,35200.0,19.587,19.5922,19.566,19.5765,35200.0
2010-09-14 13:50:00,37.29,37.34,37.29,37.34,24700.0,19.5765,19.6027,19.5765,19.6027,24700.0
2010-09-14 13:55:00,37.34,37.35,37.32,37.35,32500.0,19.6027,19.608,19.5922,19.608,32500.0
2010-09-14 14:00:00,37.36,37.37,37.35,37.36,25400.0,19.6132,19.6185,19.608,19.6132,25400.0
2010-09-14 14:05:00,37.36,37.36,37.32,37.34,12700.0,19.6132,19.6132,19.5922,19.6027,12700.0
2010-09-14 14:10:00,37.33,37.34,37.31,37.33,11100.0,19.5975,19.6027,19.587,19.5975,11100.0
2010-09-14 14:15:00,37.32,37.36,37.32,37.35,11900.0,19.5922,19.6132,19.5922,19.608,11900.0
2010-09-14 14:20:00,37.36,37.38,37.35,37.36,16700.0,19.6132,19.6237,19.608,19.6132,16700.0
2010-09-14 14:25:00,37.35,37.36,37.34,37.35,13300.0,19.608,19.6132,19.6027,19.608,13300.0
2010-09-14 14:30:00,37.34,37.35,37.32,37.34,20600.0,19.6027,19.608,19.5922,19.6027,20600.0
2010-09-14 14:35:00,37.34,37.39,37.34,37.38,19200.0,19.6027,19.629,19.6027,19.6237,19200.0
2010-09-14 14:40:00,37.38,37.4,37.37,37.38,27800.0,19.6237,19.6342,19.6185,19.6237,27800.0
2010-09-14 14:45:00,37.39,37.39,37.35,37.37,17400.0,19.629,19.629,19.608,19.6185,17400.0
2010-09-14 14:50:00,37.38,37.4,37.37,37.39,32200.0,19.6237,19.6342,19.6185,19.629,32200.0
2010-09-14 14:55:00,37.39,37.39,37.36,37.38,15400.0,19.629,19.629,19.6132,19.6237,15400.0
2010-09-14 15:00:00,37.38,37.39,37.37,37.37,32100.0,19.6237,19.629,19.6185,19.6185,32100.0
2010-09-14 15:05:00,37.37,37.37,37.34,37.35,37700.0,19.6185,19.6185,19.6027,19.608,37700.0
2010-09-14 15:10:00,37.35,37.35,37.28,37.29,45800.0,19.608,19.608,19.5712,19.5765,45800.0
2010-09-14 15:15:00,37.29,37.32,37.28,37.31,25200.0,19.5765,19.5922,19.5712,19.587,25200.0
2010-09-14 15:20:00,37.31,37.36,37.31,37.35,42200.0,19.587,19.6132,19.587,19.608,42200.0
2010-09-14 15:25:00,37.35,37.36,37.33,37.34,22900.0,19.608,19.6132,19.5975,19.6027,22900.0
2010-09-14 15:30:00,37.34,37.34,37.32,37.33,32900.0,19.6027,19.6027,19.5922,19.5975,32900.0
2010-09-14 15:35:00,37.33,37.38,37.33,37.37,38300.0,19.5975,19.6237,19.5975,19.6185,38300.0
2010-09-14 15:40:00,37.37,37.38,37.28,37.28,64000.0,19.6185,19.6237,19.5712,19.5712,64000.0
2010-09-14 15:45:00,37.29,37.3,37.23,37.28,84400.0,19.5765,19.5817,19.545,19.5712,84400.0
2010-09-14 15:50:00,37.27,37.28,37.22,37.25,95700.0,19.566,19.5712,19.5397,19.5555,95700.0
2010-09-14 15:55:00,37.25,37.27,37.21,37.21,126600.0,19.5555,19.566,19.5345,19.5345,126600.0
2010-09-15 09:30:00,37.26,37.31,37.15,37.15,80400.0,19.5607,19.587,19.503,19.503,80400.0
2010-09-15 09:35:00,37.15,37.24,37.13,37.14,29700.0,19.503,19.5502,19.4925,19.4977,29700.0
2010-09-15 09:40:00,37.14,37.14,37.06,37.11,46700.0,19.4977,19.4977,19.4557,19.482,46700.0
2010-09-15 09:45:00,37.11,37.15,37.1,37.15,37800.0,19.482,19.503,19.4767,19.503,37800.0
2010-09-15 09:50:00,37.15,37.21,37.12,37.2,30400.0,19.503,19.5345,19.4872,19.5292,30400.0
2010-09-15 09:55:00,37.21,37.23,37.19,37.23,39300.0,19.5345,19.545,19.524,19.545,39300.0
2010-09-15 10:00:00,37.22,37.26,37.2,37.23,52000.0,19.5397,19.5607,19.5292,19.545,52000.0
2010-09-15 10:05:00,37.23,37.28,37.23,37.25,38100.0,19.545,19.5712,19.545,19.5555,38100.0
2010-09-15 10:10:00,37.25,37.29,37.23,37.27,51000.0,19.5555,19.5765,19.545,19.566,51000.0
2010-09-15 10:15:00,37.27,37.33,37.27,37.29,28400.0,19.566,19.5975,19.566,19.5765,28400.0
2010-09-15 10:20:00,37.29,37.33,37.27,37.28,55700.0,19.5765,19.5975,19.566,19.5712,55700.0
2010-09-15 10:25:00,37.3,37.3,37.22,37.27,31600.0,19.5817,19.5817,19.5397,19.566,31600.0
2010-09-15 10:30:00,37.27,37.29,37.26,37.27,13500.0,19.566,19.5765,19.5607,19.566,13500.0
2010-09-15 10:35:00,37.27,37.3,37.26,37.28,27500.0,19.566,19.5817,19.5607,19.5712,27500.0
2010-09-15 10:40:00,37.28,37.3,37.27,37.29,17700.0,19.5712,19.5817,19.566,19.5765,17700.0
2010-09-15 10:45:00,37.3,37.3,37.26,37.28,34700.0,19.5817,19.5817,19.5607,19.5712,34700.0
2010-09-15 10:50:00,37.28,37.3,37.26,37.29,22000.0,19.5712,19.5817,19.5607,19.5765,22000.0
2010-09-15 10:55:00,37.29,37.32,37.27,37.31,32100.0,19.5765,19.5922,19.566,19.587,32100.0
2010-09-15 11:00:00,37.32,37.33,37.3,37.3,21400.0,19.5922,19.5975,19.5817,19.5817,21400.0
2010-09-15 11:05:00,37.3,37.31,37.25,37.26,21500.0,19.5817,19.587,19.5555,19.5607,21500.0
2010-09-15 11:10:00,37.25,37.28,37.24,37.28,23300.0,19.5555,19.5712,19.5502,19.5712,23300.0
2010-09-15 11:15:00,37.28,37.28,37.25,37.27,14900.0,19.5712,19.5712,19.5555,19.566,14900.0
2010-09-15 11:20:00,37.27,37.29,37.25,37.25,15400.0,19.566,19.5765,19.5555,19.5555,15400.0
2010-09-15 11:25:00,37.25,37.29,37.25,37.27,21800.0,19.5555,19.5765,19.5555,19.566,21800.0
2010-09-15 11:30:00,37.26,37.27,37.23,37.24,27300.0,19.5607,19.566,19.545,19.5502,27300.0
2010-09-15 11:35:00,37.25,37.28,37.25,37.27,14300.0,19.5555,19.5712,19.5555,19.566,14300.0
2010-09-15 11:40:00,37.26,37.31,37.26,37.29,20000.0,19.5607,19.587,19.5607,19.5765,20000.0
2010-09-15 11:45:00,37.29,37.3,37.26,37.28,19100.0,19.5765,19.5817,19.5607,19.5712,19100.0
2010-09-15 11:50:00,37.27,37.3,37.26,37.29,30000.0,19.566,19.5817,19.5607,19.5765,30000.0
2010-09-15 11:55:00,37.29,37.31,37.24,37.24,32700.0,19.5765,19.587,19.5502,19.5502,32700.0
2010-09-15 12:00:00,37.25,37.28,37.25,37.28,20900.0,19.5555,19.5712,19.5555,19.5712,20900.0
2010-09-15 12:05:00,37.28,37.31,37.28,37.28,34100.0,19.5712,19.587,19.5712,19.5712,34100.0
2010-09-15 12:10:00,37.28,37.3,37.28,37.29,6400.0,19.5712,19.5817,19.5712,19.5765,6400.0
2010-09-15 12:15:00,37.3,37.3,37.28,37.29,6100.0,19.5817,19.5817,19.5712,19.5765,6100.0
2010-09-15 12:20:00,37.29,37.29,37.28,37.29,15400.0,19.5765,19.5765,19.5712,19.5765,15400.0
2010-09-15 12:25:00,37.29,37.29,37.26,37.27,34700.0,19.5765,19.5765,19.5607,19.566,34700.0
2010-09-15 12:30:00,37.27,37.27,37.25,37.25,21200.0,19.566,19.566,19.5555,19.5555,21200.0
2010-09-15 12:35:00,37.25,37.26,37.22,37.25,58900.0,19.5555,19.5607,19.5397,19.5555,58900.0
2010-09-15 12:40:00,37.25,37.27,37.23,37.24,66700.0,19.5555,19.566,19.545,19.5502,66700.0
2010-09-15 12:45:00,37.24,37.25,37.22,37.25,24400.0,19.5502,19.5555,19.5397,19.5555,24400.0
2010-09-15 12:50:00,37.24,37.25,37.24,37.24,2500.0,19.5502,19.5555,19.5502,19.5502,2500.0
2010-09-15 12:55:00,37.25,37.26,37.22,37.22,30100.0,19.5555,19.5607,19.5397,19.5397,30100.0
2010-09-15 13:00:00,37.23,37.26,37.23,37.25,11500.0,19.545,19.5607,19.545,19.5555,11500.0
2010-09-15 13:05:00,37.26,37.26,37.24,37.26,21000.0,19.5607,19.5607,19.5502,19.5607,21000.0
2010-09-15 13:10:00,37.25,37.25,37.23,37.24,33400.0,19.5555,19.5555,19.545,19.5502,33400.0
2010-09-15 13:15:00,37.23,37.24,37.22,37.24,12500.0,19.545,19.5502,19.5397,19.5502,12500.0
2010-09-15 13:20:00,37.24,37.25,37.22,37.23,24200.0,19.5502,19.5555,19.5397,19.545,24200.0
2010-09-15 13:25:00,37.22,37.23,37.21,37.22,23600.0,19.5397,19.545,19.5345,19.5397,23600.0
2010-09-15 13:30:00,37.22,37.24,37.21,37.22,29300.0,19.5397,19.5502,19.5345,19.5397,29300.0
2010-09-15 13:35:00,37.23,37.23,37.2,37.21,79700.0,19.545,19.545,19.5292,19.5345,79700.0
2010-09-15 13:40:00,37.22,37.23,37.21,37.22,16000.0,19.5397,19.545,19.5345,19.5397,16000.0
2010-09-15 13:45:00,37.23,37.24,37.22,37.24,25800.0,19.545,19.5502,19.5397,19.5502,25800.0
2010-09-15 13:50:00,37.23,37.24,37.21,37.23,38100.0,19.545,19.5502,19.5345,19.545,38100.0
2010-09-15 13:55:00,37.24,37.25,37.22,37.24,19200.0,19.5502,19.5555,19.5397,19.5502,19200.0
2010-09-15 14:00:00,37.24,37.24,37.2,37.22,22900.0,19.5502,19.5502,19.5292,19.5397,22900.0
2010-09-15 14:05:00,37.22,37.23,37.2,37.21,18100.0,19.5397,19.545,19.5292,19.5345,18100.0
2010-09-15 14:10:00,37.22,37.23,37.21,37.21,23400.0,19.5397,19.545,19.5345,19.5345,23400.0
2010-09-15 14:15:00,37.21,37.22,37.18,37.18,27800.0,19.5345,19.5397,19.5187,19.5187,27800.0
2010-09-15 14:20:00,37.18,37.21,37.18,37.21,31600.0,19.5187,19.5345,19.5187,19.5345,31600.0
2010-09-15 14:25:00,37.21,37.21,37.17,37.17,22200.0,19.5345,19.5345,19.5135,19.5135,22200.0
2010-09-15 14:30:00,37.17,37.2,37.14,37.15,43100.0,19.5135,19.5292,19.4977,19.503,43100.0
2010-09-15 14:35:00,37.15,37.17,37.14,37.14,14800.0,19.503,19.5135,19.4977,19.4977,14800.0
2010-09-15 14:40:00,37.14,37.15,37.13,37.13,23400.0,19.4977,19.503,19.4925,19.4925,23400.0
2010-09-15 14:45:00,37.14,37.14,37.11,37.13,25700.0,19.4977,19.4977,19.482,19.4925,25700.0
2010-09-15 14:50:00,37.13,37.15,37.12,37.15,16700.0,19.4925,19.503,19.4872,19.503,16700.0
2010-09-15 14:55:00,37.14,37.15,37.13,37.14,18200.0,19.4977,19.503,19.4925,19.4977,18200.0
2010-09-15 15:00:00,37.14,37.15,37.13,37.15,18300.0,19.4977,19.503,19.4925,19.503,18300.0
2010-09-15 15:05:00,37.15,37.15,37.14,37.15,7600.0,19.503,19.503,19.4977,19.503,7600.0
2010-09-15 15:10:00,37.14,37.17,37.14,37.14,18000.0,19.4977,19.5135,19.4977,19.4977,18000.0
2010-09-15 15:15:00,37.15,37.17,37.14,37.16,34500.0,19.503,19.5135,19.4977,19.5082,34500.0
2010-09-15 15:20:00,37.17,37.21,37.14,37.2,39800.0,19.5135,19.5345,19.4977,19.5292,39800.0
2010-09-15 15:25:00,37.21,37.27,37.19,37.25,71100.0,19.5345,19.566,19.524,19.5555,71100.0
2010-09-15 15:30:00,37.25,37.26,37.21,37.21,49000.0,19.5555,19.5607,19.5345,19.5345,49000.0
2010-09-15 15:35:00,37.21,37.25,37.21,37.21,95600.0,19.5345,19.5555,19.5345,19.5345,95600.0
2010-09-15 15:40:00,37.22,37.22,37.18,37.18,56900.0,19.5397,19.5397,19.5187,19.5187,56900.0
2010-09-15 15:45:00,37.18,37.22,37.18,37.2,67200.0,19.5187,19.5397,19.5187,19.5292,67200.0
2010-09-15 15:50:00,37.19,37.21,37.17,37.19,152000.0,19.524,19.5345,19.5135,19.524,152000.0
2010-09-15 15:55:00,37.18,37.21,37.16,37.18,241600.0,19.5187,19.5345,19.5082,19.5187,241600.0
2010-09-16 09:30:00,37.15,37.17,37.1,37.12,30500.0,19.503,19.5135,19.4767,19.4872,30500.0
2010-09-16 09:35:00,37.13,37.14,37.06,37.1,85600.0,19.4925,19.4977,19.4557,19.4767,85600.0
2010-09-16 09:40:00,37.09,37.09,37.01,37.05,58800.0,19.4715,19.4715,19.4295,19.4505,58800.0
2010-09-16 09:45:00,37.05,37.06,37.01,37.04,47000.0,19.4505,19.4557,19.4295,19.4452,47000.0
2010-09-16 09:50:00,37.06,37.06,37.02,37.06,41700.0,19.4557,19.4557,19.4347,19.4557,41700.0
2010-09-16 09:55:00,37.05,37.07,37.03,37.05,45600.0,19.4505,19.461,19.44,19.4505,45600.0
2010-09-16 10:00:00,37.05,37.08,37.02,37.07,73300.0,19.4505,19.4662,19.4347,19.461,73300.0
2010-09-16 10:05:00,37.08,37.17,37.07,37.12,63500.0,19.4662,19.5135,19.461,19.4872,63500.0
2010-09-16 10:10:00,37.13,37.14,37.06,37.08,33100.0,19.4925,19.4977,19.4557,19.4662,33100.0
2010-09-16 10:15:00,37.07,37.07,37.03,37.04,36900.0,19.461,19.461,19.44,19.4452,36900.0
2010-09-16 10:20:00,37.05,37.1,37.05,37.07,23900.0,19.4505,19.4767,19.4505,19.461,23900.0
2010-09-16 10:25:00,37.06,37.13,37.06,37.12,38100.0,19.4557,19.4925,19.4557,19.4872,38100.0
2010-09-16 10:30:00,37.13,37.13,37.03,37.04,27100.0,19.4925,19.4925,19.44,19.4452,27100.0
2010-09-16 10:35:00,37.04,37.05,37.0,37.01,48800.0,19.4452,19.4505,19.4242,19.4295,48800.0
2010-09-16 10:40:00,37.02,37.08,36.99,37.08,70100.0,19.4347,19.4662,19.419,19.4662,70100.0
2010-09-16 10:45:00,37.07,37.11,37.07,37.08,29700.0,19.461,19.482,19.461,19.4662,29700.0
2010-09-16 10:50:00,37.09,37.09,37.04,37.04,30000.0,19.4715,19.4715,19.4452,19.4452,30000.0
2010-09-16 10:55:00,37.05,37.06,37.0,37.02,24700.0,19.4505,19.4557,19.4242,19.4347,24700.0
2010-09-16 11:00:00,37.01,37.05,37.01,37.05,17700.0,19.4295,19.4505,19.4295,19.4505,17700.0
2010-09-16 11:05:00,37.05,37.05,36.99,37.0,32200.0,19.4505,19.4505,19.419,19.4242,32200.0
2010-09-16 11:10:00,37.0,37.03,36.99,37.01,65200.0,19.4242,19.44,19.419,19.4295,65200.0
2010-09-16 11:15:00,37.01,37.04,37.0,37.01,57300.0,19.4295,19.4452,19.4242,19.4295,57300.0
2010-09-16 11:20:00,37.0,37.02,36.99,37.0,32100.0,19.4242,19.4347,19.419,19.4242,32100.0
2010-09-16 11:25:00,37.01,37.02,36.99,36.99,54000.0,19.4295,19.4347,19.419,19.419,54000.0
2010-09-16 11:30:00,36.99,37.0,36.98,36.99,21100.0,19.419,19.4242,19.4137,19.419,21100.0
2010-09-16 11:35:00,36.99,37.02,36.99,37.02,22700.0,19.419,19.4347,19.419,19.4347,22700.0
2010-09-16 11:40:00,37.01,37.01,36.96,36.96,43900.0,19.4295,19.4295,19.4032,19.4032,43900.0
2010-09-16 11:45:00,36.97,36.99,36.96,36.97,19700.0,19.4085,19.419,19.4032,19.4085,19700.0
2010-09-16 11:50:00,36.97,36.98,36.95,36.95,14400.0,19.4085,19.4137,19.398,19.398,14400.0
2010-09-16 11:55:00,36.95,36.96,36.93,36.93,12000.0,19.398,19.4032,19.3875,19.3875,12000.0
2010-09-16 12:00:00,36.94,36.94,36.92,36.92,44200.0,19.3927,19.3927,19.3822,19.3822,44200.0
2010-09-16 12:05:00,36.92,36.93,36.91,36.91,18500.0,19.3822,19.3875,19.377,19.377,18500.0
2010-09-16 12:10:00,36.91,36.92,36.91,36.92,23600.0,19.377,19.3822,19.377,19.3822,23600.0
2010-09-16 12:15:00,36.91,36.93,36.91,36.92,22300.0,19.377,19.3875,19.377,19.3822,22300.0
2010-09-16 12:20:00,36.92,36.92,36.91,36.91,6700.0,19.3822,19.3822,19.377,19.377,6700.0
2010-09-16 12:25:00,36.92,36.97,36.92,36.93,25200.0,19.3822,19.4085,19.3822,19.3875,25200.0
2010-09-16 12:30:00,36.93,36.95,36.93,36.95,11700.0,19.3875,19.398,19.3875,19.398,11700.0
2010-09-16 12:35:00,36.95,36.95,36.94,36.95,20200.0,19.398,19.398,19.3927,19.398,20200.0
2010-09-16 12:40:00,36.95,36.95,36.94,36.95,6500.0,19.398,19.398,19.3927,19.398,6500.0
2010-09-16 12:45:00,36.94,36.97,36.93,36.96,21400.0,19.3927,19.4085,19.3875,19.4032,21400.0
2010-09-16 12:50:00,36.96,36.97,36.96,36.96,4400.0,19.4032,19.4085,19.4032,19.4032,4400.0
2010-09-16 12:55:00,36.97,36.98,36.96,36.97,15700.0,19.4085,19.4137,19.4032,19.4085,15700.0
2010-09-16 13:00:00,36.97,36.97,36.94,36.94,15100.0,19.4085,19.4085,19.3927,19.3927,15100.0
2010-09-16 13:05:00,36.95,36.95,36.94,36.94,6200.0,19.398,19.398,19.3927,19.3927,6200.0
2010-09-16 13:10:00,36.94,36.94,36.92,36.92,16700.0,19.3927,19.3927,19.3822,19.3822,16700.0
2010-09-16 13:15:00,36.92,36.99,36.85,36.98,144100.0,19.3822,19.419,19.3455,19.4137,144100.0
2010-09-16 13:20:00,36.99,37.0,36.97,36.97,51800.0,19.419,19.4242,19.4085,19.4085,51800.0
2010-09-16 13:25:00,36.97,37.0,36.97,36.99,9500.0,19.4085,19.4242,19.4085,19.419,9500.0
2010-09-16 13:30:00,36.98,36.98,36.95,36.96,11800.0,19.4137,19.4137,19.398,19.4032,11800.0
2010-09-16 13:35:00,36.96,36.96,36.95,36.96,7000.0,19.4032,19.4032,19.398,19.4032,7000.0
2010-09-16 13:40:00,36.95,36.97,36.94,36.97,22000.0,19.398,19.4085,19.3927,19.4085,22000.0
2010-09-16 13:45:00,36.96,36.96,36.93,36.94,12200.0,19.4032,19.4032,19.3875,19.3927,12200.0
2010-09-16 13:50:00,36.94,36.94,36.92,36.92,8400.0,19.3927,19.3927,19.3822,19.3822,8400.0
2010-09-16 13:55:00,36.92,36.95,36.9,36.94,23500.0,19.3822,19.398,19.3717,19.3927,23500.0
2010-09-16 14:00:00,36.95,37.0,36.94,36.98,23100.0,19.398,19.4242,19.3927,19.4137,23100.0
2010-09-16 14:05:00,36.98,36.98,36.97,36.97,24100.0,19.4137,19.4137,19.4085,19.4085,24100.0
2010-09-16 14:10:00,36.97,36.99,36.93,36.94,29300.0,19.4085,19.419,19.3875,19.3927,29300.0
2010-09-16 14:15:00,36.94,36.96,36.91,36.91,72400.0,19.3927,19.4032,19.377,19.377,72400.0
2010-09-16 14:20:00,36.91,36.92,36.89,36.92,17600.0,19.377,19.3822,19.3665,19.3822,17600.0
2010-09-16 14:25:00,36.91,36.95,36.91,36.91,26700.0,19.377,19.398,19.377,19.377,26700.0
2010-09-16 14:30:00,36.92,36.93,36.91,36.93,20900.0,19.3822,19.3875,19.377,19.3875,20900.0
2010-09-16 14:35:00,36.92,36.93,36.92,36.93,7300.0,19.3822,19.3875,19.3822,19.3875,7300.0
2010-09-16 14:40:00,36.93,36.93,36.92,36.93,16100.0,19.3875,19.3875,19.3822,19.3875,16100.0
2010-09-16 14:45:00,36.92,36.93,36.92,36.93,10000.0,19.3822,19.3875,19.3822,19.3875,10000.0
2010-09-16 14:50:00,36.93,36.93,36.92,36.93,11000.0,19.3875,19.3875,19.3822,19.3875,11000.0
2010-09-16 14:55:00,36.93,36.93,36.92,36.92,9200.0,19.3875,19.3875,19.3822,19.3822,9200.0
2010-09-16 15:00:00,36.92,36.93,36.9,36.92,25200.0,19.3822,19.3875,19.3717,19.3822,25200.0
2010-09-16 15:05:00,36.93,36.93,36.9,36.9,52500.0,19.3875,19.3875,19.3717,19.3717,52500.0
2010-09-16 15:10:00,36.9,36.91,36.89,36.9,20900.0,19.3717,19.377,19.3665,19.3717,20900.0
2010-09-16 15:15:00,36.9,36.92,36.89,36.92,48400.0,19.3717,19.3822,19.3665,19.3822,48400.0
2010-09-16 15:20:00,36.92,36.94,36.9,36.91,34300.0,19.3822,19.3927,19.3717,19.377,34300.0
2010-09-16 15:25:00,36.91,36.93,36.9,36.93,23400.0,19.377,19.3875,19.3717,19.3875,23400.0
2010-09-16 15:30:00,36.93,36.96,36.92,36.94,47100.0,19.3875,19.4032,19.3822,19.3927,47100.0
2010-09-16 15:35:00,36.95,36.97,36.94,36.97,40800.0,19.398,19.4085,19.3927,19.4085,40800.0
2010-09-16 15:40:00,36.97,36.97,36.94,36.97,46000.0,19.4085,19.4085,19.3927,19.4085,46000.0
2010-09-16 15:45:00,36.97,36.98,36.94,36.98,87600.0,19.4085,19.4137,19.3927,19.4137,87600.0
2010-09-16 15:50:00,36.97,36.98,36.94,36.97,80900.0,19.4085,19.4137,19.3927,19.4085,80900.0
2010-09-16 15:55:00,36.96,37.01,36.95,37.01,165900.0,19.4032,19.4295,19.398,19.4295,165900.0
2010-09-17 09:30:00,37.16,37.16,37.04,37.04,991500.0,19.5082,19.5082,19.4452,19.4452,991500.0
2010-09-17 09:35:00,37.05,37.16,37.04,37.15,45800.0,19.4505,19.5082,19.4452,19.503,45800.0
2010-09-17 09:40:00,37.14,37.15,37.06,37.09,26300.0,19.4977,19.503,19.4557,19.4715,26300.0
2010-09-17 09:45:00,37.08,37.13,37.06,37.12,50100.0,19.4662,19.4925,19.4557,19.4872,50100.0
2010-09-17 09:50:00,37.12,37.13,37.06,37.07,38400.0,19.4872,19.4925,19.4557,19.461,38400.0
2010-09-17 09:55:00,37.06,37.12,37.03,37.03,79200.0,19.4557,19.4872,19.44,19.44,79200.0
2010-09-17 10:00:00,37.03,37.03,36.9,36.92,43600.0,19.44,19.44,19.3717,19.3822,43600.0
2010-09-17 10:05:00,36.93,36.99,36.91,36.92,45600.0,19.3875,19.419,19.377,19.3822,45600.0
2010-09-17 10:10:00,36.92,36.96,36.89,36.95,40700.0,19.3822,19.4032,19.3665,19.398,40700.0
2010-09-17 10:15:00,36.95,36.99,36.92,36.98,25500.0,19.398,19.419,19.3822,19.4137,25500.0
2010-09-17 10:20:00,36.98,37.04,36.97,36.99,52400.0,19.4137,19.4452,19.4085,19.419,52400.0
2010-09-17 10:25:00,36.99,37.01,36.97,36.97,22700.0,19.419,19.4295,19.4085,19.4085,22700.0
2010-09-17 10:30:00,36.98,36.98,36.92,36.95,28200.0,19.4137,19.4137,19.3822,19.398,28200.0
2010-09-17 10:35:00,36.95,36.97,36.94,36.94,26800.0,19.398,19.4085,19.3927,19.3927,26800.0
2010-09-17 10:40:00,36.95,36.99,36.94,36.98,27000.0,19.398,19.419,19.3927,19.4137,27000.0
2010-09-17 10:45:00,36.98,37.02,36.97,37.02,22300.0,19.4137,19.4347,19.4085,19.4347,22300.0
2010-09-17 10:50:00,37.02,37.08,37.0,37.07,31700.0,19.4347,19.4662,19.4242,19.461,31700.0
2010-09-17 10:55:00,37.07,37.08,37.06,37.08,21700.0,19.461,19.4662,19.4557,19.4662,21700.0
2010-09-17 11:00:00,37.07,37.11,37.06,37.11,30700.0,19.461,19.482,19.4557,19.482,30700.0
2010-09-17 11:05:00,37.1,37.15,37.1,37.13,43000.0,19.4767,19.503,19.4767,19.4925,43000.0
2010-09-17 11:10:00,37.12,37.17,37.12,37.17,50500.0,19.4872,19.5135,19.4872,19.5135,50500.0
2010-09-17 11:15:00,37.17,37.19,37.16,37.18,42600.0,19.5135,19.524,19.5082,19.5187,42600.0
2010-09-17 11:20:00,37.17,37.19,37.15,37.15,56300.0,19.5135,19.524,19.503,19.503,56300.0
2010-09-17 11:25:00,37.15,37.16,37.12,37.13,71000.0,19.503,19.5082,19.4872,19.4925,71000.0
2010-09-17 11:30:00,37.13,37.13,37.08,37.1,22300.0,19.4925,19.4925,19.4662,19.4767,22300.0
2010-09-17 11:35:00,37.1,37.1,37.04,37.07,20900.0,19.4767,19.4767,19.4452,19.461,20900.0
2010-09-17 11:40:00,37.06,37.07,37.03,37.04,21600.0,19.4557,19.461,19.44,19.4452,21600.0
2010-09-17 11:45:00,37.03,37.05,37.03,37.05,11200.0,19.44,19.4505,19.44,19.4505,11200.0
2010-09-17 11:50:00,37.04,37.05,37.03,37.04,12300.0,19.4452,19.4505,19.44,19.4452,12300.0
2010-09-17 11:55:00,37.05,37.07,37.03,37.05,24200.0,19.4505,19.461,19.44,19.4505,24200.0
2010-09-17 12:00:00,37.05,37.06,37.03,37.05,15300.0,19.4505,19.4557,19.44,19.4505,15300.0
2010-09-17 12:05:00,37.06,37.06,37.04,37.05,14300.0,19.4557,19.4557,19.4452,19.4505,14300.0
2010-09-17 12:10:00,37.04,37.05,37.02,37.02,17300.0,19.4452,19.4505,19.4347,19.4347,17300.0
2010-09-17 12:15:00,37.02,37.04,37.01,37.03,6100.0,19.4347,19.4452,19.4295,19.44,6100.0
2010-09-17 12:20:00,37.02,37.03,37.0,37.01,8600.0,19.4347,19.44,19.4242,19.4295,8600.0
2010-09-17 12:25:00,37.01,37.01,36.99,36.99,27700.0,19.4295,19.4295,19.419,19.419,27700.0
2010-09-17 12:30:00,36.99,37.06,36.97,37.06,22300.0,19.419,19.4557,19.4085,19.4557,22300.0
2010-09-17 12:35:00,37.06,37.09,37.06,37.08,33900.0,19.4557,19.4715,19.4557,19.4662,33900.0
2010-09-17 12:40:00,37.07,37.09,37.04,37.04,17700.0,19.461,19.4715,19.4452,19.4452,17700.0
2010-09-17 12:45:00,37.04,37.04,37.01,37.04,12200.0,19.4452,19.4452,19.4295,19.4452,12200.0
2010-09-17 12:50:00,37.04,37.05,37.0,37.02,20700.0,19.4452,19.4505,19.4242,19.4347,20700.0
2010-09-17 12:55:00,37.01,37.05,37.01,37.05,15200.0,19.4295,19.4505,19.4295,19.4505,15200.0
2010-09-17 13:00:00,37.04,37.07,37.04,37.06,10500.0,19.4452,19.461,19.4452,19.4557,10500.0
2010-09-17 13:05:00,37.07,37.07,37.0,37.02,17800.0,19.461,19.461,19.4242,19.4347,17800.0
2010-09-17 13:10:00,37.03,37.05,37.02,37.04,11700.0,19.44,19.4505,19.4347,19.4452,11700.0
2010-09-17 13:15:00,37.04,37.04,37.0,37.02,17700.0,19.4452,19.4452,19.4242,19.4347,17700.0
2010-09-17 13:20:00,37.02,37.05,37.02,37.04,16600.0,19.4347,19.4505,19.4347,19.4452,16600.0
2010-09-17 13:25:00,37.04,37.07,37.03,37.07,18700.0,19.4452,19.461,19.44,19.461,18700.0
2010-09-17 13:30:00,37.06,37.1,37.06,37.07,15700.0,19.4557,19.4767,19.4557,19.461,15700.0
2010-09-17 13:35:00,37.06,37.07,37.03,37.04,12400.0,19.4557,19.461,19.44,19.4452,12400.0
2010-09-17 13:40:00,37.04,37.05,37.02,37.02,6300.0,19.4452,19.4505,19.4347,19.4347,6300.0
2010-09-17 13:45:00,37.03,37.06,37.02,37.02,26000.0,19.44,19.4557,19.4347,19.4347,26000.0
2010-09-17 13:50:00,37.03,37.04,37.0,37.0,8800.0,19.44,19.4452,19.4242,19.4242,8800.0
2010-09-17 13:55:00,37.01,37.02,36.99,37.01,22800.0,19.4295,19.4347,19.419,19.4295,22800.0
2010-09-17 14:00:00,37.01,37.02,36.99,37.02,13100.0,19.4295,19.4347,19.419,19.4347,13100.0
2010-09-17 14:05:00,37.02,37.03,37.01,37.01,16400.0,19.4347,19.44,19.4295,19.4295,16400.0
2010-09-17 14:10:00,37.0,37.04,36.99,37.02,25700.0,19.4242,19.4452,19.419,19.4347,25700.0
2010-09-17 14:15:00,37.01,37.01,37.0,37.01,7700.0,19.4295,19.4295,19.4242,19.4295,7700.0
2010-09-17 14:20:00,37.01,37.02,36.99,37.02,13600.0,19.4295,19.4347,19.419,19.4347,13600.0
2010-09-17 14:25:00,37.01,37.03,36.98,37.01,23500.0,19.4295,19.44,19.4137,19.4295,23500.0
2010-09-17 14:30:00,37.01,37.02,37.0,37.0,7300.0,19.4295,19.4347,19.4242,19.4242,7300.0
2010-09-17 14:35:00,37.0,37.03,36.99,37.03,25600.0,19.4242,19.44,19.419,19.44,25600.0
2010-09-17 14:40:00,37.02,37.03,37.01,37.03,21900.0,19.4347,19.44,19.4295,19.44,21900.0
2010-09-17 14:45:00,37.03,37.03,37.0,37.01,20500.0,19.44,19.44,19.4242,19.4295,20500.0
2010-09-17 14:50:00,37.01,37.04,37.0,37.01,35000.0,19.4295,19.4452,19.4242,19.4295,35000.0
2010-09-17 14:55:00,37.01,37.01,36.98,36.99,23800.0,19.4295,19.4295,19.4137,19.419,23800.0
2010-09-17 15:00:00,36.98,37.02,36.98,37.01,22800.0,19.4137,19.4347,19.4137,19.4295,22800.0
2010-09-17 15:05:00,37.01,37.01,36.99,37.0,22200.0,19.4295,19.4295,19.419,19.4242,22200.0
2010-09-17 15:10:00,37.0,37.0,36.98,36.98,23500.0,19.4242,19.4242,19.4137,19.4137,23500.0
2010-09-17 15:15:00,36.99,37.0,36.98,36.99,10800.0,19.419,19.4242,19.4137,19.419,10800.0
2010-09-17 15:20:00,37.0,37.0,36.99,37.0,19100.0,19.4242,19.4242,19.419,19.4242,19100.0
2010-09-17 15:25:00,37.0,37.0,36.96,36.96,23400.0,19.4242,19.4242,19.4032,19.4032,23400.0
2010-09-17 15:30:00,36.97,37.02,36.96,37.02,39200.0,19.4085,19.4347,19.4032,19.4347,39200.0
2010-09-17 15:35:00,37.02,37.03,37.01,37.02,46100.0,19.4347,19.44,19.4295,19.4347,46100.0
2010-09-17 15:40:00,37.01,37.02,36.99,37.01,53300.0,19.4295,19.4347,19.419,19.4295,53300.0
2010-09-17 15:45:00,37.01,37.07,37.0,37.04,132000.0,19.4295,19.461,19.4242,19.4452,132000.0
2010-09-17 15:50:00,37.03,37.08,37.0,37.06,205200.0,19.44,19.4662,19.4242,19.4557,205200.0
2010-09-17 15:55:00,37.07,37.08,37.02,37.04,225900.0,19.461,19.4662,19.4347,19.4452,225900.0
2010-09-20 09:30:00,37.09,37.1,37.05,37.07,37300.0,19.4715,19.4767,19.4505,19.461,37300.0
2010-09-20 09:35:00,37.06,37.09,37.03,37.05,29300.0,19.4557,19.4715,19.44,19.4505,29300.0
2010-09-20 09:40:00,37.05,37.09,37.03,37.07,30300.0,19.4505,19.4715,19.44,19.461,30300.0
2010-09-20 09:45:00,37.06,37.08,37.03,37.05,28700.0,19.4557,19.4662,19.44,19.4505,28700.0
2010-09-20 09:50:00,37.05,37.08,37.03,37.05,33500.0,19.4505,19.4662,19.44,19.4505,33500.0
2010-09-20 09:55:00,37.05,37.09,37.04,37.08,84000.0,19.4505,19.4715,19.4452,19.4662,84000.0
2010-09-20 10:00:00,37.08,37.14,37.07,37.13,43400.0,19.4662,19.4977,19.461,19.4925,43400.0
2010-09-20 10:05:00,37.13,37.2,37.13,37.19,43300.0,19.4925,19.5292,19.4925,19.524,43300.0
2010-09-20 10:10:00,37.19,37.2,37.16,37.16,81800.0,19.524,19.5292,19.5082,19.5082,81800.0
2010-09-20 10:15:00,37.16,37.19,37.15,37.19,56300.0,19.5082,19.524,19.503,19.524,56300.0
2010-09-20 10:20:00,37.2,37.2,37.17,37.2,119000.0,19.5292,19.5292,19.5135,19.5292,119000.0
2010-09-20 10:25:00,37.2,37.21,37.17,37.18,45900.0,19.5292,19.5345,19.5135,19.5187,45900.0
2010-09-20 10:30:00,37.18,37.18,37.17,37.18,26900.0,19.5187,19.5187,19.5135,19.5187,26900.0
2010-09-20 10:35:00,37.18,37.19,37.17,37.19,25800.0,19.5187,19.524,19.5135,19.524,25800.0
2010-09-20 10:40:00,37.19,37.2,37.17,37.19,23300.0,19.524,19.5292,19.5135,19.524,23300.0
2010-09-20 10:45:00,37.19,37.21,37.19,37.19,39500.0,19.524,19.5345,19.524,19.524,39500.0
2010-09-20 10:50:00,37.19,37.21,37.19,37.19,33500.0,19.524,19.5345,19.524,19.524,33500.0
2010-09-20 10:55:00,37.2,37.22,37.19,37.21,23100.0,19.5292,19.5397,19.524,19.5345,23100.0
2010-09-20 11:00:00,37.21,37.22,37.17,37.2,31100.0,19.5345,19.5397,19.5135,19.5292,31100.0
2010-09-20 11:05:00,37.2,37.22,37.19,37.2,35200.0,19.5292,19.5397,19.524,19.5292,35200.0
2010-09-20 11:10:00,37.2,37.21,37.17,37.19,22400.0,19.5292,19.5345,19.5135,19.524,22400.0
2010-09-20 11:15:00,37.2,37.22,37.19,37.22,47800.0,19.5292,19.5397,19.524,19.5397,47800.0
2010-09-20 11:20:00,37.22,37.25,37.21,37.24,18500.0,19.5397,19.5555,19.5345,19.5502,18500.0
2010-09-20 11:25:00,37.23,37.27,37.23,37.26,46300.0,19.545,19.566,19.545,19.5607,46300.0
2010-09-20 11:30:00,37.26,37.3,37.26,37.28,64000.0,19.5607,19.5817,19.5607,19.5712,64000.0
2010-09-20 11:35:00,37.27,37.29,37.26,37.27,18400.0,19.566,19.5765,19.5607,19.566,18400.0
2010-09-20 11:40:00,37.27,37.31,37.25,37.27,78000.0,19.566,19.587,19.5555,19.566,78000.0
2010-09-20 11:45:00,37.28,37.29,37.27,37.29,12500.0,19.5712,19.5765,19.566,19.5765,12500.0
2010-09-20 11:50:00,37.29,37.31,37.29,37.3,22100.0,19.5765,19.587,19.5765,19.5817,22100.0
2010-09-20 11:55:00,37.29,37.33,37.29,37.31,25700.0,19.5765,19.5975,19.5765,19.587,25700.0
2010-09-20 12:00:00,37.31,37.32,37.3,37.31,15300.0,19.587,19.5922,19.5817,19.587,15300.0
2010-09-20 12:05:00,37.3,37.31,37.29,37.31,9700.0,19.5817,19.587,19.5765,19.587,9700.0
2010-09-20 12:10:00,37.3,37.32,37.3,37.32,10100.0,19.5817,19.5922,19.5817,19.5922,10100.0
2010-09-20 12:15:00,37.31,37.33,37.3,37.32,41500.0,19.587,19.5975,19.5817,19.5922,41500.0
2010-09-20 12:20:00,37.32,37.33,37.31,37.31,20700.0,19.5922,19.5975,19.587,19.587,20700.0
2010-09-20 12:25:00,37.3,37.31,37.28,37.29,22800.0,19.5817,19.587,19.5712,19.5765,22800.0
2010-09-20 12:30:00,37.29,37.32,37.28,37.31,20000.0,19.5765,19.5922,19.5712,19.587,20000.0
2010-09-20 12:35:00,37.3,37.32,37.29,37.31,14500.0,19.5817,19.5922,19.5765,19.587,14500.0
2010-09-20 12:40:00,37.31,37.32,37.29,37.32,19500.0,19.587,19.5922,19.5765,19.5922,19500.0
2010-09-20 12:45:00,37.33,37.34,37.32,37.33,13000.0,19.5975,19.6027,19.5922,19.5975,13000.0
2010-09-20 12:50:00,37.33,37.34,37.32,37.34,13700.0,19.5975,19.6027,19.5922,19.6027,13700.0
2010-09-20 12:55:00,37.34,37.34,37.31,37.34,16300.0,19.6027,19.6027,19.587,19.6027,16300.0
2010-09-20 13:00:00,37.34,37.34,37.33,37.34,9300.0,19.6027,19.6027,19.5975,19.6027,9300.0
2010-09-20 13:05:00,37.34,37.36,37.32,37.34,28800.0,19.6027,19.6132,19.5922,19.6027,28800.0
2010-09-20 13:10:00,37.34,37.36,37.34,37.36,18900.0,19.6027,19.6132,19.6027,19.6132,18900.0
2010-09-20 13:15:00,37.36,37.39,37.35,37.37,16900.0,19.6132,19.629,19.608,19.6185,16900.0
2010-09-20 13:20:00,37.37,37.39,37.36,37.38,12600.0,19.6185,19.629,19.6132,19.6237,12600.0
2010-09-20 13:25:00,37.38,37.4,37.38,37.39,19400.0,19.6237,19.6342,19.6237,19.629,19400.0
2010-09-20 13:30:00,37.4,37.4,37.38,37.4,16500.0,19.6342,19.6342,19.6237,19.6342,16500.0
2010-09-20 13:35:00,37.4,37.4,37.38,37.4,22200.0,19.6342,19.6342,19.6237,19.6342,22200.0
2010-09-20 13:40:00,37.4,37.41,37.38,37.4,31000.0,19.6342,19.6395,19.6237,19.6342,31000.0
2010-09-20 13:45:00,37.4,37.41,37.39,37.4,23800.0,19.6342,19.6395,19.629,19.6342,23800.0
2010-09-20 13:50:00,37.4,37.42,37.4,37.41,25200.0,19.6342,19.6447,19.6342,19.6395,25200.0
2010-09-20 13:55:00,37.42,37.44,37.41,37.43,28900.0,19.6447,19.6552,19.6395,19.65,28900.0
2010-09-20 14:00:00,37.43,37.43,37.41,37.41,12200.0,19.65,19.65,19.6395,19.6395,12200.0
2010-09-20 14:05:00,37.41,37.42,37.41,37.42,5500.0,19.6395,19.6447,19.6395,19.6447,5500.0
2010-09-20 14:10:00,37.41,37.42,37.4,37.41,34300.0,19.6395,19.6447,19.6342,19.6395,34300.0
2010-09-20 14:15:00,37.41,37.44,37.41,37.44,28300.0,19.6395,19.6552,19.6395,19.6552,28300.0
2010-09-20 14:20:00,37.44,37.48,37.44,37.47,59000.0,19.6552,19.6762,19.6552,19.671,59000.0
2010-09-20 14:25:00,37.47,37.47,37.46,37.46,25900.0,19.671,19.671,19.6657,19.6657,25900.0
2010-09-20 14:30:00,37.46,37.47,37.43,37.45,28400.0,19.6657,19.671,19.65,19.6605,28400.0
2010-09-20 14:35:00,37.45,37.47,37.45,37.45,40100.0,19.6605,19.671,19.6605,19.6605,40100.0
2010-09-20 14:40:00,37.44,37.47,37.44,37.46,13700.0,19.6552,19.671,19.6552,19.6657,13700.0
2010-09-20 14:45:00,37.46,37.48,37.44,37.46,45600.0,19.6657,19.6762,19.6552,19.6657,45600.0
2010-09-20 14:50:00,37.46,37.48,37.45,37.48,28500.0,19.6657,19.6762,19.6605,19.6762,28500.0
2010-09-20 14:55:00,37.48,37.49,37.47,37.49,37100.0,19.6762,19.6815,19.671,19.6815,37100.0
2010-09-20 15:00:00,37.48,37.49,37.44,37.44,99700.0,19.6762,19.6815,19.6552,19.6552,99700.0
2010-09-20 15:05:00,37.45,37.48,37.44,37.47,36400.0,19.6605,19.6762,19.6552,19.671,36400.0
2010-09-20 15:10:00,37.47,37.49,37.46,37.47,50700.0,19.671,19.6815,19.6657,19.671,50700.0
2010-09-20 15:15:00,37.47,37.5,37.47,37.49,50100.0,19.671,19.6867,19.671,19.6815,50100.0
2010-09-20 15:20:00,37.49,37.5,37.48,37.49,31500.0,19.6815,19.6867,19.6762,19.6815,31500.0
2010-09-20 15:25:00,37.5,37.5,37.48,37.48,27500.0,19.6867,19.6867,19.6762,19.6762,27500.0
2010-09-20 15:30:00,37.48,37.49,37.47,37.48,25700.0,19.6762,19.6815,19.671,19.6762,25700.0
2010-09-20 15:35:00,37.48,37.5,37.48,37.49,68400.0,19.6762,19.6867,19.6762,19.6815,68400.0
2010-09-20 15:40:00,37.49,37.5,37.49,37.5,38600.0,19.6815,19.6867,19.6815,19.6867,38600.0
2010-09-20 15:45:00,37.5,37.5,37.48,37.5,68200.0,19.6867,19.6867,19.6762,19.6867,68200.0
2010-09-20 15:50:00,37.5,37.5,37.49,37.5,97600.0,19.6867,19.6867,19.6815,19.6867,97600.0
2010-09-20 15:55:00,37.49,37.5,37.48,37.48,251300.0,19.6815,19.6867,19.6762,19.6762,251300.0
2010-09-21 09:30:00,37.41,37.42,37.29,37.31,96800.0,19.6395,19.6447,19.5765,19.587,96800.0
2010-09-21 09:35:00,37.31,37.35,37.25,37.35,67700.0,19.587,19.608,19.5555,19.608,67700.0
2010-09-21 09:40:00,37.33,37.34,37.25,37.31,51600.0,19.5975,19.6027,19.5555,19.587,51600.0
2010-09-21 09:45:00,37.31,37.31,37.21,37.21,37700.0,19.587,19.587,19.5345,19.5345,37700.0
2010-09-21 09:50:00,37.21,37.27,37.2,37.25,70700.0,19.5345,19.566,19.5292,19.5555,70700.0
2010-09-21 09:55:00,37.25,37.3,37.25,37.28,40800.0,19.5555,19.5817,19.5555,19.5712,40800.0
2010-09-21 10:00:00,37.28,37.31,37.26,37.27,28900.0,19.5712,19.587,19.5607,19.566,28900.0
2010-09-21 10:05:00,37.27,37.29,37.26,37.26,40200.0,19.566,19.5765,19.5607,19.5607,40200.0
2010-09-21 10:10:00,37.26,37.27,37.25,37.27,23900.0,19.5607,19.566,19.5555,19.566,23900.0
2010-09-21 10:15:00,37.27,37.3,37.26,37.26,27200.0,19.566,19.5817,19.5607,19.5607,27200.0
2010-09-21 10:20:00,37.26,37.3,37.25,37.26,27200.0,19.5607,19.5817,19.5555,19.5607,27200.0
2010-09-21 10:25:00,37.26,37.29,37.25,37.28,34200.0,19.5607,19.5765,19.5555,19.5712,34200.0
2010-09-21 10:30:00,37.28,37.3,37.26,37.26,28600.0,19.5712,19.5817,19.5607,19.5607,28600.0
2010-09-21 10:35:00,37.27,37.27,37.25,37.25,25600.0,19.566,19.566,19.5555,19.5555,25600.0
2010-09-21 10:40:00,37.25,37.26,37.22,37.22,48700.0,19.5555,19.5607,19.5397,19.5397,48700.0
2010-09-21 10:45:00,37.22,37.24,37.22,37.23,26900.0,19.5397,19.5502,19.5397,19.545,26900.0
2010-09-21 10:50:00,37.23,37.24,37.23,37.23,18000.0,19.545,19.5502,19.545,19.545,18000.0
2010-09-21 10:55:00,37.23,37.29,37.22,37.28,80900.0,19.545,19.5765,19.5397,19.5712,80900.0
2010-09-21 11:00:00,37.29,37.32,37.28,37.32,28700.0,19.5765,19.5922,19.5712,19.5922,28700.0
2010-09-21 11:05:00,37.32,37.33,37.27,37.28,61400.0,19.5922,19.5975,19.566,19.5712,61400.0
2010-09-21 11:10:00,37.28,37.31,37.27,37.27,21900.0,19.5712,19.587,19.566,19.566,21900.0
2010-09-21 11:15:00,37.27,37.27,37.22,37.22,28000.0,19.566,19.566,19.5397,19.5397,28000.0
2010-09-21 11:20:00,37.22,37.24,37.21,37.21,24000.0,19.5397,19.5502,19.5345,19.5345,24000.0
2010-09-21 11:25:00,37.22,37.24,37.21,37.23,25700.0,19.5397,19.5502,19.5345,19.545,25700.0
2010-09-21 11:30:00,37.22,37.24,37.21,37.21,18100.0,19.5397,19.5502,19.5345,19.5345,18100.0
2010-09-21 11:35:00,37.21,37.22,37.2,37.2,24800.0,19.5345,19.5397,19.5292,19.5292,24800.0
2010-09-21 11:40:00,37.2,37.21,37.18,37.18,42000.0,19.5292,19.5345,19.5187,19.5187,42000.0
2010-09-21 11:45:00,37.18,37.19,37.18,37.19,11000.0,19.5187,19.524,19.5187,19.524,11000.0
2010-09-21 11:50:00,37.19,37.24,37.18,37.24,23400.0,19.524,19.5502,19.5187,19.5502,23400.0
2010-09-21 11:55:00,37.24,37.25,37.22,37.22,24300.0,19.5502,19.5555,19.5397,19.5397,24300.0
2010-09-21 12:00:00,37.23,37.24,37.2,37.2,29500.0,19.545,19.5502,19.5292,19.5292,29500.0
2010-09-21 12:05:00,37.2,37.22,37.2,37.2,22100.0,19.5292,19.5397,19.5292,19.5292,22100.0
2010-09-21 12:10:00,37.2,37.22,37.18,37.2,37600.0,19.5292,19.5397,19.5187,19.5292,37600.0
2010-09-21 12:15:00,37.2,37.24,37.19,37.23,20300.0,19.5292,19.5502,19.524,19.545,20300.0
2010-09-21 12:20:00,37.22,37.23,37.18,37.19,25700.0,19.5397,19.545,19.5187,19.524,25700.0
2010-09-21 12:25:00,37.19,37.19,37.18,37.18,18400.0,19.524,19.524,19.5187,19.5187,18400.0
2010-09-21 12:30:00,37.18,37.21,37.18,37.2,32900.0,19.5187,19.5345,19.5187,19.5292,32900.0
2010-09-21 12:35:00,37.2,37.22,37.18,37.2,22800.0,19.5292,19.5397,19.5187,19.5292,22800.0
2010-09-21 12:40:00,37.2,37.21,37.19,37.19,17400.0,19.5292,19.5345,19.524,19.524,17400.0
2010-09-21 12:45:00,37.19,37.2,37.18,37.19,46000.0,19.524,19.5292,19.5187,19.524,46000.0
2010-09-21 12:50:00,37.19,37.19,37.17,37.18,21800.0,19.524,19.524,19.5135,19.5187,21800.0
2010-09-21 12:55:00,37.18,37.19,37.16,37.16,17600.0,19.5187,19.524,19.5082,19.5082,17600.0
2010-09-21 13:00:00,37.17,37.17,37.14,37.14,15500.0,19.5135,19.5135,19.4977,19.4977,15500.0
2010-09-21 13:05:00,37.14,37.16,37.11,37.13,42500.0,19.4977,19.5082,19.482,19.4925,42500.0
2010-09-21 13:10:00,37.13,37.17,37.13,37.17,17100.0,19.4925,19.5135,19.4925,19.5135,17100.0
2010-09-21 13:15:00,37.16,37.16,37.13,37.16,20300.0,19.5082,19.5082,19.4925,19.5082,20300.0
2010-09-21 13:20:00,37.15,37.16,37.11,37.11,33300.0,19.503,19.5082,19.482,19.482,33300.0
2010-09-21 13:25:00,37.12,37.16,37.12,37.15,28500.0,19.4872,19.5082,19.4872,19.503,28500.0
2010-09-21 13:30:00,37.16,37.17,37.15,37.17,25300.0,19.5082,19.5135,19.503,19.5135,25300.0
2010-09-21 13:35:00,37.17,37.17,37.15,37.17,25800.0,19.5135,19.5135,19.503,19.5135,25800.0
2010-09-21 13:40:00,37.17,37.17,37.13,37.14,14000.0,19.5135,19.5135,19.4925,19.4977,14000.0
2010-09-21 13:45:00,37.14,37.16,37.13,37.15,28900.0,19.4977,19.5082,19.4925,19.503,28900.0
2010-09-21 13:50:00,37.14,37.16,37.13,37.15,20700.0,19.4977,19.5082,19.4925,19.503,20700.0
2010-09-21 13:55:00,37.15,37.19,37.15,37.17,28200.0,19.503,19.524,19.503,19.5135,28200.0
2010-09-21 14:00:00,37.17,37.19,37.15,37.15,20100.0,19.5135,19.524,19.503,19.503,20100.0
2010-09-21 14:05:00,37.15,37.18,37.14,37.14,33400.0,19.503,19.5187,19.4977,19.4977,33400.0
2010-09-21 14:10:00,37.14,37.22,37.13,37.13,85400.0,19.4977,19.5397,19.4925,19.4925,85400.0
2010-09-21 14:15:00,37.14,37.32,37.04,37.27,186400.0,19.4977,19.5922,19.4452,19.566,186400.0
2010-09-21 14:20:00,37.26,37.3,37.19,37.28,69200.0,19.5607,19.5817,19.524,19.5712,69200.0
2010-09-21 14:25:00,37.28,37.29,37.22,37.28,49800.0,19.5712,19.5765,19.5397,19.5712,49800.0
2010-09-21 14:30:00,37.27,37.29,37.24,37.29,148200.0,19.566,19.5765,19.5502,19.5765,148200.0
2010-09-21 14:35:00,37.29,37.36,37.27,37.35,56600.0,19.5765,19.6132,19.566,19.608,56600.0
2010-09-21 14:40:00,37.35,37.37,37.33,37.35,56800.0,19.608,19.6185,19.5975,19.608,56800.0
2010-09-21 14:45:00,37.35,37.36,37.3,37.34,83300.0,19.608,19.6132,19.5817,19.6027,83300.0
2010-09-21 14:50:00,37.35,37.35,37.26,37.29,80900.0,19.608,19.608,19.5607,19.5765,80900.0
2010-09-21 14:55:00,37.3,37.34,37.29,37.33,63500.0,19.5817,19.6027,19.5765,19.5975,63500.0
2010-09-21 15:00:00,37.34,37.35,37.29,37.31,71300.0,19.6027,19.608,19.5765,19.587,71300.0
2010-09-21 15:05:00,37.3,37.33,37.28,37.32,46800.0,19.5817,19.5975,19.5712,19.5922,46800.0
2010-09-21 15:10:00,37.31,37.32,37.27,37.29,47500.0,19.587,19.5922,19.566,19.5765,47500.0
2010-09-21 15:15:00,37.29,37.31,37.28,37.3,42100.0,19.5765,19.587,19.5712,19.5817,42100.0
2010-09-21 15:20:00,37.3,37.33,37.28,37.29,51500.0,19.5817,19.5975,19.5712,19.5765,51500.0
2010-09-21 15:25:00,37.29,37.34,37.26,37.33,84700.0,19.5765,19.6027,19.5607,19.5975,84700.0
2010-09-21 15:30:00,37.32,37.33,37.25,37.26,113700.0,19.5922,19.5975,19.5555,19.5607,113700.0
2010-09-21 15:35:00,37.26,37.26,37.18,37.22,139100.0,19.5607,19.5607,19.5187,19.5397,139100.0
2010-09-21 15:40:00,37.21,37.27,37.21,37.26,53700.0,19.5345,19.566,19.5345,19.5607,53700.0
2010-09-21 15:45:00,37.25,37.25,37.14,37.15,154800.0,19.5555,19.5555,19.4977,19.503,154800.0
2010-09-21 15:50:00,37.14,37.21,37.14,37.16,109300.0,19.4977,19.5345,19.4977,19.5082,109300.0
2010-09-21 15:55:00,37.16,37.22,37.15,37.21,205900.0,19.5082,19.5397,19.503,19.5345,205900.0
2010-09-22 09:30:00,37.22,37.36,37.13,37.36,77900.0,19.5397,19.6132,19.4925,19.6132,77900.0
2010-09-22 09:35:00,37.35,37.42,37.35,37.38,51500.0,19.608,19.6447,19.608,19.6237,51500.0
2010-09-22 09:40:00,37.39,37.42,37.38,37.41,53100.0,19.629,19.6447,19.6237,19.6395,53100.0
2010-09-22 09:45:00,37.42,37.47,37.41,37.42,40500.0,19.6447,19.671,19.6395,19.6447,40500.0
2010-09-22 09:50:00,37.43,37.47,37.41,37.46,82700.0,19.65,19.671,19.6395,19.6657,82700.0
2010-09-22 09:55:00,37.46,37.5,37.44,37.49,78500.0,19.6657,19.6867,19.6552,19.6815,78500.0
2010-09-22 10:00:00,37.48,37.49,37.46,37.48,58600.0,19.6762,19.6815,19.6657,19.6762,58600.0
2010-09-22 10:05:00,37.48,37.49,37.41,37.45,148100.0,19.6762,19.6815,19.6395,19.6605,148100.0
2010-09-22 10:10:00,37.45,37.46,37.39,37.45,70900.0,19.6605,19.6657,19.629,19.6605,70900.0
2010-09-22 10:15:00,37.45,37.49,37.45,37.47,29500.0,19.6605,19.6815,19.6605,19.671,29500.0
2010-09-22 10:20:00,37.48,37.48,37.47,37.48,38800.0,19.6762,19.6762,19.671,19.6762,38800.0
2010-09-22 10:25:00,37.48,37.48,37.43,37.44,46600.0,19.6762,19.6762,19.65,19.6552,46600.0
2010-09-22 10:30:00,37.43,37.48,37.43,37.46,80000.0,19.65,19.6762,19.65,19.6657,80000.0
2010-09-22 10:35:00,37.46,37.47,37.44,37.47,28300.0,19.6657,19.671,19.6552,19.671,28300.0
2010-09-22 10:40:00,37.46,37.48,37.45,37.46,30700.0,19.6657,19.6762,19.6605,19.6657,30700.0
2010-09-22 10:45:00,37.46,37.47,37.46,37.47,28700.0,19.6657,19.671,19.6657,19.671,28700.0
2010-09-22 10:50:00,37.46,37.47,37.45,37.45,36700.0,19.6657,19.671,19.6605,19.6605,36700.0
2010-09-22 10:55:00,37.44,37.47,37.41,37.44,41100.0,19.6552,19.671,19.6395,19.6552,41100.0
2010-09-22 11:00:00,37.43,37.46,37.43,37.45,15900.0,19.65,19.6657,19.65,19.6605,15900.0
2010-09-22 11:05:00,37.45,37.45,37.38,37.41,43200.0,19.6605,19.6605,19.6237,19.6395,43200.0
2010-09-22 11:10:00,37.42,37.42,37.36,37.4,43400.0,19.6447,19.6447,19.6132,19.6342,43400.0
2010-09-22 11:15:00,37.39,37.42,37.38,37.41,31900.0,19.629,19.6447,19.6237,19.6395,31900.0
2010-09-22 11:20:00,37.4,37.41,37.36,37.37,44800.0,19.6342,19.6395,19.6132,19.6185,44800.0
2010-09-22 11:25:00,37.36,37.41,37.34,37.41,50900.0,19.6132,19.6395,19.6027,19.6395,50900.0
2010-09-22 11:30:00,37.41,37.44,37.36,37.39,48100.0,19.6395,19.6552,19.6132,19.629,48100.0
2010-09-22 11:35:00,37.4,37.45,37.39,37.43,43000.0,19.6342,19.6605,19.629,19.65,43000.0
2010-09-22 11:40:00,37.43,37.46,37.43,37.45,68800.0,19.65,19.6657,19.65,19.6605,68800.0
2010-09-22 11:45:00,37.45,37.45,37.44,37.45,26000.0,19.6605,19.6605,19.6552,19.6605,26000.0
2010-09-22 11:50:00,37.45,37.47,37.44,37.45,43900.0,19.6605,19.671,19.6552,19.6605,43900.0
2010-09-22 11:55:00,37.45,37.49,37.45,37.48,54200.0,19.6605,19.6815,19.6605,19.6762,54200.0
2010-09-22 12:00:00,37.48,37.48,37.47,37.48,18000.0,19.6762,19.6762,19.671,19.6762,18000.0
2010-09-22 12:05:00,37.47,37.49,37.46,37.49,25800.0,19.671,19.6815,19.6657,19.6815,25800.0
2010-09-22 12:10:00,37.49,37.49,37.47,37.49,24300.0,19.6815,19.6815,19.671,19.6815,24300.0
2010-09-22 12:15:00,37.48,37.49,37.47,37.48,22000.0,19.6762,19.6815,19.671,19.6762,22000.0
2010-09-22 12:20:00,37.48,37.49,37.47,37.49,14300.0,19.6762,19.6815,19.671,19.6815,14300.0
2010-09-22 12:25:00,37.49,37.49,37.47,37.48,9300.0,19.6815,19.6815,19.671,19.6762,9300.0
2010-09-22 12:30:00,37.48,37.48,37.45,37.47,27400.0,19.6762,19.6762,19.6605,19.671,27400.0
2010-09-22 12:35:00,37.46,37.49,37.45,37.49,16800.0,19.6657,19.6815,19.6605,19.6815,16800.0
2010-09-22 12:40:00,37.48,37.5,37.48,37.5,37700.0,19.6762,19.6867,19.6762,19.6867,37700.0
2010-09-22 12:45:00,37.49,37.5,37.48,37.48,21300.0,19.6815,19.6867,19.6762,19.6762,21300.0
2010-09-22 12:50:00,37.49,37.5,37.48,37.49,28900.0,19.6815,19.6867,19.6762,19.6815,28900.0
2010-09-22 12:55:00,37.48,37.5,37.48,37.49,15700.0,19.6762,19.6867,19.6762,19.6815,15700.0
2010-09-22 13:00:00,37.49,37.49,37.48,37.49,20800.0,19.6815,19.6815,19.6762,19.6815,20800.0
2010-09-22 13:05:00,37.49,37.49,37.47,37.48,12400.0,19.6815,19.6815,19.671,19.6762,12400.0
2010-09-22 13:10:00,37.48,37.49,37.46,37.46,17000.0,19.6762,19.6815,19.6657,19.6657,17000.0
2010-09-22 13:15:00,37.47,37.49,37.46,37.48,32400.0,19.671,19.6815,19.6657,19.6762,32400.0
2010-09-22 13:20:00,37.49,37.5,37.48,37.48,21400.0,19.6815,19.6867,19.6762,19.6762,21400.0
2010-09-22 13:25:00,37.49,37.5,37.48,37.5,27700.0,19.6815,19.6867,19.6762,19.6867,27700.0
2010-09-22 13:30:00,37.5,37.54,37.49,37.54,189900.0,19.6867,19.7077,19.6815,19.7077,189900.0
2010-09-22 13:35:00,37.53,37.54,37.52,37.54,29700.0,19.7025,19.7077,19.6972,19.7077,29700.0
2010-09-22 13:40:00,37.55,37.55,37.53,37.54,31000.0,19.713,19.713,19.7025,19.7077,31000.0
2010-09-22 13:45:00,37.53,37.55,37.53,37.55,17700.0,19.7025,19.713,19.7025,19.713,17700.0
2010-09-22 13:50:00,37.54,37.55,37.54,37.55,3400.0,19.7077,19.713,19.7077,19.713,3400.0
2010-09-22 13:55:00,37.55,37.55,37.53,37.54,12700.0,19.713,19.713,19.7025,19.7077,12700.0
2010-09-22 14:00:00,37.54,37.55,37.53,37.54,19900.0,19.7077,19.713,19.7025,19.7077,19900.0
2010-09-22 14:05:00,37.55,37.56,37.53,37.56,26600.0,19.713,19.7182,19.7025,19.7182,26600.0
2010-09-22 14:10:00,37.55,37.56,37.5,37.54,39100.0,19.713,19.7182,19.6867,19.7077,39100.0
2010-09-22 14:15:00,37.54,37.55,37.52,37.53,17300.0,19.7077,19.713,19.6972,19.7025,17300.0
2010-09-22 14:20:00,37.53,37.55,37.53,37.55,47600.0,19.7025,19.713,19.7025,19.713,47600.0
2010-09-22 14:25:00,37.54,37.55,37.53,37.54,22800.0,19.7077,19.713,19.7025,19.7077,22800.0
2010-09-22 14:30:00,37.54,37.56,37.52,37.52,61700.0,19.7077,19.7182,19.6972,19.6972,61700.0
2010-09-22 14:35:00,37.53,37.59,37.53,37.57,52200.0,19.7025,19.734,19.7025,19.7235,52200.0
2010-09-22 14:40:00,37.57,37.58,37.55,37.57,29600.0,19.7235,19.7287,19.713,19.7235,29600.0
2010-09-22 14:45:00,37.56,37.58,37.54,37.54,30000.0,19.7182,19.7287,19.7077,19.7077,30000.0
2010-09-22 14:50:00,37.54,37.56,37.54,37.55,21000.0,19.7077,19.7182,19.7077,19.713,21000.0
2010-09-22 14:55:00,37.55,37.57,37.54,37.56,26700.0,19.713,19.7235,19.7077,19.7182,26700.0
2010-09-22 15:00:00,37.58,37.59,37.56,37.56,29500.0,19.7287,19.734,19.7182,19.7182,29500.0
2010-09-22 15:05:00,37.56,37.57,37.54,37.55,30600.0,19.7182,19.7235,19.7077,19.713,30600.0
2010-09-22 15:10:00,37.54,37.55,37.5,37.54,43000.0,19.7077,19.713,19.6867,19.7077,43000.0
2010-09-22 15:15:00,37.54,37.55,37.47,37.47,42900.0,19.7077,19.713,19.671,19.671,42900.0
2010-09-22 15:20:00,37.47,37.49,37.46,37.47,64500.0,19.671,19.6815,19.6657,19.671,64500.0
2010-09-22 15:25:00,37.48,37.51,37.47,37.49,30100.0,19.6762,19.692,19.671,19.6815,30100.0
2010-09-22 15:30:00,37.48,37.55,37.46,37.54,48100.0,19.6762,19.713,19.6657,19.7077,48100.0
2010-09-22 15:35:00,37.54,37.57,37.51,37.55,51400.0,19.7077,19.7235,19.692,19.713,51400.0
2010-09-22 15:40:00,37.55,37.56,37.51,37.53,43400.0,19.713,19.7182,19.692,19.7025,43400.0
2010-09-22 15:45:00,37.52,37.52,37.46,37.47,104900.0,19.6972,19.6972,19.6657,19.671,104900.0
2010-09-22 15:50:00,37.47,37.48,37.44,37.48,79100.0,19.671,19.6762,19.6552,19.6762,79100.0
2010-09-22 15:55:00,37.48,37.5,37.46,37.47,236300.0,19.6762,19.6867,19.6657,19.671,236300.0
2010-09-23 09:30:00,37.38,37.4,37.21,37.3,44500.0,19.6237,19.6342,19.5345,19.5817,44500.0
2010-09-23 09:35:00,37.27,37.35,37.26,37.32,62800.0,19.566,19.608,19.5607,19.5922,62800.0
2010-09-23 09:40:00,37.32,37.32,37.21,37.23,38800.0,19.5922,19.5922,19.5345,19.545,38800.0
2010-09-23 09:45:00,37.23,37.24,37.22,37.23,30600.0,19.545,19.5502,19.5397,19.545,30600.0
2010-09-23 09:50:00,37.23,37.24,37.2,37.22,45200.0,19.545,19.5502,19.5292,19.5397,45200.0
2010-09-23 09:55:00,37.22,37.27,37.15,37.15,35300.0,19.5397,19.566,19.503,19.503,35300.0
2010-09-23 10:00:00,37.15,37.28,37.15,37.27,42700.0,19.503,19.5712,19.503,19.566,42700.0
2010-09-23 10:05:00,37.28,37.3,37.19,37.3,37600.0,19.5712,19.5817,19.524,19.5817,37600.0
2010-09-23 10:10:00,37.31,37.32,37.24,37.25,30200.0,19.587,19.5922,19.5502,19.5555,30200.0
2010-09-23 10:15:00,37.25,37.27,37.22,37.23,22200.0,19.5555,19.566,19.5397,19.545,22200.0
2010-09-23 10:20:00,37.22,37.28,37.22,37.25,25700.0,19.5397,19.5712,19.5397,19.5555,25700.0
2010-09-23 10:25:00,37.25,37.34,37.25,37.34,15500.0,19.5555,19.6027,19.5555,19.6027,15500.0
2010-09-23 10:30:00,37.35,37.38,37.33,37.37,181500.0,19.608,19.6237,19.5975,19.6185,181500.0
2010-09-23 10:35:00,37.37,37.38,37.35,37.36,43700.0,19.6185,19.6237,19.608,19.6132,43700.0
2010-09-23 10:40:00,37.36,37.38,37.34,37.35,70700.0,19.6132,19.6237,19.6027,19.608,70700.0
2010-09-23 10:45:00,37.35,37.35,37.27,37.27,40900.0,19.608,19.608,19.566,19.566,40900.0
2010-09-23 10:50:00,37.28,37.29,37.22,37.23,35800.0,19.5712,19.5765,19.5397,19.545,35800.0
2010-09-23 10:55:00,37.23,37.23,37.19,37.2,28800.0,19.545,19.545,19.524,19.5292,28800.0
2010-09-23 11:00:00,37.2,37.22,37.19,37.22,32900.0,19.5292,19.5397,19.524,19.5397,32900.0
2010-09-23 11:05:00,37.22,37.22,37.2,37.22,62700.0,19.5397,19.5397,19.5292,19.5397,62700.0
2010-09-23 11:10:00,37.22,37.22,37.2,37.22,30900.0,19.5397,19.5397,19.5292,19.5397,30900.0
2010-09-23 11:15:00,37.22,37.23,37.2,37.2,20800.0,19.5397,19.545,19.5292,19.5292,20800.0
2010-09-23 11:20:00,37.21,37.21,37.18,37.21,26200.0,19.5345,19.5345,19.5187,19.5345,26200.0
2010-09-23 11:25:00,37.2,37.2,37.17,37.19,17100.0,19.5292,19.5292,19.5135,19.524,17100.0
2010-09-23 11:30:00,37.19,37.28,37.19,37.22,47200.0,19.524,19.5712,19.524,19.5397,47200.0
2010-09-23 11:35:00,37.22,37.25,37.16,37.22,52600.0,19.5397,19.5555,19.5082,19.5397,52600.0
2010-09-23 11:40:00,37.22,37.22,37.16,37.18,25400.0,19.5397,19.5397,19.5082,19.5187,25400.0
2010-09-23 11:45:00,37.18,37.19,37.16,37.17,16000.0,19.5187,19.524,19.5082,19.5135,16000.0
2010-09-23 11:50:00,37.17,37.17,37.16,37.17,19000.0,19.5135,19.5135,19.5082,19.5135,19000.0
2010-09-23 11:55:00,37.16,37.2,37.15,37.15,36000.0,19.5082,19.5292,19.503,19.503,36000.0
2010-09-23 12:00:00,37.15,37.16,37.12,37.14,55500.0,19.503,19.5082,19.4872,19.4977,55500.0
2010-09-23 12:05:00,37.15,37.16,37.13,37.14,18300.0,19.503,19.5082,19.4925,19.4977,18300.0
2010-09-23 12:10:00,37.15,37.19,37.11,37.11,50300.0,19.503,19.524,19.482,19.482,50300.0
2010-09-23 12:15:00,37.11,37.13,37.1,37.11,23800.0,19.482,19.4925,19.4767,19.482,23800.0
2010-09-23 12:20:00,37.11,37.16,37.1,37.15,23100.0,19.482,19.5082,19.4767,19.503,23100.0
2010-09-23 12:25:00,37.15,37.15,37.14,37.15,4100.0,19.503,19.503,19.4977,19.503,4100.0
2010-09-23 12:30:00,37.15,37.15,37.14,37.15,9800.0,19.503,19.503,19.4977,19.503,9800.0
2010-09-23 12:35:00,37.15,37.15,37.12,37.12,15300.0,19.503,19.503,19.4872,19.4872,15300.0
2010-09-23 12:40:00,37.12,37.15,37.12,37.13,15000.0,19.4872,19.503,19.4872,19.4925,15000.0
2010-09-23 12:45:00,37.13,37.14,37.1,37.1,17000.0,19.4925,19.4977,19.4767,19.4767,17000.0
2010-09-23 12:50:00,37.1,37.11,37.09,37.1,16200.0,19.4767,19.482,19.4715,19.4767,16200.0
2010-09-23 12:55:00,37.1,37.1,37.09,37.1,8300.0,19.4767,19.4767,19.4715,19.4767,8300.0
2010-09-23 13:00:00,37.1,37.1,37.09,37.1,9300.0,19.4767,19.4767,19.4715,19.4767,9300.0
2010-09-23 13:05:00,37.1,37.1,37.09,37.09,5000.0,19.4767,19.4767,19.4715,19.4715,5000.0
2010-09-23 13:10:00,37.1,37.11,37.09,37.1,31100.0,19.4767,19.482,19.4715,19.4767,31100.0
2010-09-23 13:15:00,37.09,37.1,37.09,37.09,14000.0,19.4715,19.4767,19.4715,19.4715,14000.0
2010-09-23 13:20:00,37.09,37.1,37.09,37.09,3700.0,19.4715,19.4767,19.4715,19.4715,3700.0
2010-09-23 13:25:00,37.09,37.1,37.09,37.09,7000.0,19.4715,19.4767,19.4715,19.4715,7000.0
2010-09-23 13:30:00,37.1,37.1,37.09,37.1,10200.0,19.4767,19.4767,19.4715,19.4767,10200.0
2010-09-23 13:35:00,37.1,37.1,37.09,37.1,25000.0,19.4767,19.4767,19.4715,19.4767,25000.0
2010-09-23 13:40:00,37.09,37.1,37.08,37.1,50100.0,19.4715,19.4767,19.4662,19.4767,50100.0
2010-09-23 13:45:00,37.09,37.11,37.08,37.1,51500.0,19.4715,19.482,19.4662,19.4767,51500.0
2010-09-23 13:50:00,37.11,37.13,37.09,37.1,48000.0,19.482,19.4925,19.4715,19.4767,48000.0
2010-09-23 13:55:00,37.11,37.12,37.09,37.1,64600.0,19.482,19.4872,19.4715,19.4767,64600.0
2010-09-23 14:00:00,37.1,37.12,37.1,37.11,14100.0,19.4767,19.4872,19.4767,19.482,14100.0
2010-09-23 14:05:00,37.11,37.13,37.11,37.13,19100.0,19.482,19.4925,19.482,19.4925,19100.0
2010-09-23 14:10:00,37.13,37.13,37.12,37.13,8400.0,19.4925,19.4925,19.4872,19.4925,8400.0
2010-09-23 14:15:00,37.12,37.13,37.12,37.12,10300.0,19.4872,19.4925,19.4872,19.4872,10300.0
2010-09-23 14:20:00,37.12,37.15,37.12,37.14,26000.0,19.4872,19.503,19.4872,19.4977,26000.0
2010-09-23 14:25:00,37.14,37.15,37.14,37.15,8000.0,19.4977,19.503,19.4977,19.503,8000.0
2010-09-23 14:30:00,37.14,37.15,37.14,37.14,9900.0,19.4977,19.503,19.4977,19.4977,9900.0
2010-09-23 14:35:00,37.14,37.15,37.14,37.15,17900.0,19.4977,19.503,19.4977,19.503,17900.0
2010-09-23 14:40:00,37.14,37.15,37.11,37.13,85500.0,19.4977,19.503,19.482,19.4925,85500.0
2010-09-23 14:45:00,37.13,37.14,37.1,37.12,23700.0,19.4925,19.4977,19.4767,19.4872,23700.0
2010-09-23 14:50:00,37.12,37.12,37.07,37.1,42800.0,19.4872,19.4872,19.461,19.4767,42800.0
2010-09-23 14:55:00,37.1,37.1,37.07,37.07,54700.0,19.4767,19.4767,19.461,19.461,54700.0
2010-09-23 15:00:00,37.07,37.1,37.05,37.06,140700.0,19.461,19.4767,19.4505,19.4557,140700.0
2010-09-23 15:05:00,37.06,37.06,37.0,37.02,122200.0,19.4557,19.4557,19.4242,19.4347,122200.0
2010-09-23 15:10:00,37.01,37.05,37.0,37.04,58300.0,19.4295,19.4505,19.4242,19.4452,58300.0
2010-09-23 15:15:00,37.05,37.06,37.02,37.04,73600.0,19.4505,19.4557,19.4347,19.4452,73600.0
2010-09-23 15:20:00,37.05,37.05,37.02,37.03,55800.0,19.4505,19.4505,19.4347,19.44,55800.0
2010-09-23 15:25:00,37.03,37.05,37.0,37.0,63100.0,19.44,19.4505,19.4242,19.4242,63100.0
2010-09-23 15:30:00,37.0,37.02,36.99,37.02,138900.0,19.4242,19.4347,19.419,19.4347,138900.0
2010-09-23 15:35:00,37.02,37.04,37.0,37.0,68100.0,19.4347,19.4452,19.4242,19.4242,68100.0
2010-09-23 15:40:00,37.0,37.02,36.92,36.97,143100.0,19.4242,19.4347,19.3822,19.4085,143100.0
2010-09-23 15:45:00,36.98,37.01,36.93,36.93,88200.0,19.4137,19.4295,19.3875,19.3875,88200.0
2010-09-23 15:50:00,36.94,36.99,36.94,36.94,94600.0,19.3927,19.419,19.3927,19.3927,94600.0
2010-09-23 15:55:00,36.94,36.99,36.94,36.99,195700.0,19.3927,19.419,19.3927,19.419,195700.0
2010-09-24 09:30:00,37.23,37.31,37.17,37.23,79700.0,19.545,19.587,19.5135,19.545,79700.0
2010-09-24 09:35:00,37.22,37.28,37.22,37.27,43500.0,19.5397,19.5712,19.5397,19.566,43500.0
2010-09-24 09:40:00,37.28,37.33,37.28,37.3,38700.0,19.5712,19.5975,19.5712,19.5817,38700.0
2010-09-24 09:45:00,37.31,37.36,37.31,37.34,32200.0,19.587,19.6132,19.587,19.6027,32200.0
2010-09-24 09:50:00,37.34,37.34,37.3,37.32,21700.0,19.6027,19.6027,19.5817,19.5922,21700.0
2010-09-24 09:55:00,37.32,37.42,37.32,37.4,40900.0,19.5922,19.6447,19.5922,19.6342,40900.0
2010-09-24 10:00:00,37.4,37.45,37.36,37.45,76600.0,19.6342,19.6605,19.6132,19.6605,76600.0
2010-09-24 10:05:00,37.45,37.5,37.43,37.48,47000.0,19.6605,19.6867,19.65,19.6762,47000.0
2010-09-24 10:10:00,37.48,37.5,37.47,37.48,36600.0,19.6762,19.6867,19.671,19.6762,36600.0
2010-09-24 10:15:00,37.47,37.49,37.45,37.47,33500.0,19.671,19.6815,19.6605,19.671,33500.0
2010-09-24 10:20:00,37.47,37.56,37.47,37.54,61200.0,19.671,19.7182,19.671,19.7077,61200.0
2010-09-24 10:25:00,37.53,37.6,37.53,37.58,38900.0,19.7025,19.7392,19.7025,19.7287,38900.0
2010-09-24 10:30:00,37.59,37.59,37.54,37.54,16900.0,19.734,19.734,19.7077,19.7077,16900.0
2010-09-24 10:35:00,37.54,37.58,37.53,37.56,30600.0,19.7077,19.7287,19.7025,19.7182,30600.0
2010-09-24 10:40:00,37.57,37.58,37.52,37.55,65200.0,19.7235,19.7287,19.6972,19.713,65200.0
2010-09-24 10:45:00,37.55,37.56,37.53,37.53,25800.0,19.713,19.7182,19.7025,19.7025,25800.0
2010-09-24 10:50:00,37.52,37.54,37.46,37.46,17900.0,19.6972,19.7077,19.6657,19.6657,17900.0
2010-09-24 10:55:00,37.46,37.47,37.43,37.44,18500.0,19.6657,19.671,19.65,19.6552,18500.0
2010-09-24 11:00:00,37.44,37.49,37.42,37.44,125100.0,19.6552,19.6815,19.6447,19.6552,125100.0
2010-09-24 11:05:00,37.45,37.46,37.42,37.42,43300.0,19.6605,19.6657,19.6447,19.6447,43300.0
2010-09-24 11:10:00,37.43,37.47,37.43,37.47,58500.0,19.65,19.671,19.65,19.671,58500.0
2010-09-24 11:15:00,37.47,37.49,37.46,37.49,17000.0,19.671,19.6815,19.6657,19.6815,17000.0
2010-09-24 11:20:00,37.49,37.51,37.47,37.5,28400.0,19.6815,19.692,19.671,19.6867,28400.0
2010-09-24 11:25:00,37.49,37.53,37.49,37.53,19700.0,19.6815,19.7025,19.6815,19.7025,19700.0
2010-09-24 11:30:00,37.53,37.54,37.5,37.51,29700.0,19.7025,19.7077,19.6867,19.692,29700.0
2010-09-24 11:35:00,37.51,37.54,37.51,37.53,11000.0,19.692,19.7077,19.692,19.7025,11000.0
2010-09-24 11:40:00,37.52,37.52,37.47,37.51,17500.0,19.6972,19.6972,19.671,19.692,17500.0
2010-09-24 11:45:00,37.51,37.53,37.49,37.53,19100.0,19.692,19.7025,19.6815,19.7025,19100.0
2010-09-24 11:50:00,37.53,37.54,37.49,37.54,29400.0,19.7025,19.7077,19.6815,19.7077,29400.0
2010-09-24 11:55:00,37.54,37.54,37.51,37.52,17800.0,19.7077,19.7077,19.692,19.6972,17800.0
2010-09-24 12:00:00,37.52,37.52,37.5,37.52,8000.0,19.6972,19.6972,19.6867,19.6972,8000.0
2010-09-24 12:05:00,37.52,37.53,37.51,37.52,13700.0,19.6972,19.7025,19.692,19.6972,13700.0
2010-09-24 12:10:00,37.53,37.54,37.52,37.54,16500.0,19.7025,19.7077,19.6972,19.7077,16500.0
2010-09-24 12:15:00,37.54,37.55,37.53,37.54,24300.0,19.7077,19.713,19.7025,19.7077,24300.0
2010-09-24 12:20:00,37.54,37.54,37.51,37.51,16000.0,19.7077,19.7077,19.692,19.692,16000.0
2010-09-24 12:25:00,37.52,37.54,37.51,37.53,17100.0,19.6972,19.7077,19.692,19.7025,17100.0
2010-09-24 12:30:00,37.54,37.55,37.52,37.52,36600.0,19.7077,19.713,19.6972,19.6972,36600.0
2010-09-24 12:35:00,37.52,37.53,37.51,37.53,13200.0,19.6972,19.7025,19.692,19.7025,13200.0
2010-09-24 12:40:00,37.53,37.54,37.5,37.54,70100.0,19.7025,19.7077,19.6867,19.7077,70100.0
2010-09-24 12:45:00,37.54,37.55,37.51,37.54,30400.0,19.7077,19.713,19.692,19.7077,30400.0
2010-09-24 12:50:00,37.54,37.55,37.51,37.55,21700.0,19.7077,19.713,19.692,19.713,21700.0
2010-09-24 12:55:00,37.54,37.55,37.51,37.52,16300.0,19.7077,19.713,19.692,19.6972,16300.0
2010-09-24 13:00:00,37.52,37.56,37.51,37.56,17400.0,19.6972,19.7182,19.692,19.7182,17400.0
2010-09-24 13:05:00,37.55,37.56,37.55,37.55,6200.0,19.713,19.7182,19.713,19.713,6200.0
2010-09-24 13:10:00,37.55,37.56,37.54,37.55,22600.0,19.713,19.7182,19.7077,19.713,22600.0
2010-09-24 13:15:00,37.55,37.56,37.53,37.54,19800.0,19.713,19.7182,19.7025,19.7077,19800.0
2010-09-24 13:20:00,37.54,37.55,37.53,37.54,21000.0,19.7077,19.713,19.7025,19.7077,21000.0
2010-09-24 13:25:00,37.54,37.54,37.53,37.54,12600.0,19.7077,19.7077,19.7025,19.7077,12600.0
2010-09-24 13:30:00,37.54,37.56,37.53,37.56,42900.0,19.7077,19.7182,19.7025,19.7182,42900.0
2010-09-24 13:35:00,37.55,37.56,37.54,37.55,26400.0,19.713,19.7182,19.7077,19.713,26400.0
2010-09-24 13:40:00,37.55,37.58,37.54,37.54,30200.0,19.713,19.7287,19.7077,19.7077,30200.0
2010-09-24 13:45:00,37.54,37.55,37.53,37.54,22400.0,19.7077,19.713,19.7025,19.7077,22400.0
2010-09-24 13:50:00,37.53,37.54,37.53,37.53,8300.0,19.7025,19.7077,19.7025,19.7025,8300.0
2010-09-24 13:55:00,37.53,37.54,37.52,37.52,15300.0,19.7025,19.7077,19.6972,19.6972,15300.0
2010-09-24 14:00:00,37.52,37.53,37.5,37.5,19800.0,19.6972,19.7025,19.6867,19.6867,19800.0
2010-09-24 14:05:00,37.51,37.53,37.5,37.52,43000.0,19.692,19.7025,19.6867,19.6972,43000.0
2010-09-24 14:10:00,37.51,37.53,37.49,37.5,43400.0,19.692,19.7025,19.6815,19.6867,43400.0
2010-09-24 14:15:00,37.5,37.51,37.45,37.45,53600.0,19.6867,19.692,19.6605,19.6605,53600.0
2010-09-24 14:20:00,37.45,37.45,37.42,37.43,26100.0,19.6605,19.6605,19.6447,19.65,26100.0
2010-09-24 14:25:00,37.42,37.45,37.42,37.44,24300.0,19.6447,19.6605,19.6447,19.6552,24300.0
2010-09-24 14:30:00,37.45,37.47,37.43,37.44,51400.0,19.6605,19.671,19.65,19.6552,51400.0
2010-09-24 14:35:00,37.44,37.45,37.43,37.45,40300.0,19.6552,19.6605,19.65,19.6605,40300.0
2010-09-24 14:40:00,37.44,37.46,37.44,37.46,70800.0,19.6552,19.6657,19.6552,19.6657,70800.0
2010-09-24 14:45:00,37.46,37.46,37.44,37.44,35400.0,19.6657,19.6657,19.6552,19.6552,35400.0
2010-09-24 14:50:00,37.44,37.45,37.42,37.45,30900.0,19.6552,19.6605,19.6447,19.6605,30900.0
2010-09-24 14:55:00,37.45,37.46,37.45,37.45,23300.0,19.6605,19.6657,19.6605,19.6605,23300.0
2010-09-24 15:00:00,37.46,37.46,37.41,37.43,57800.0,19.6657,19.6657,19.6395,19.65,57800.0
2010-09-24 15:05:00,37.43,37.46,37.42,37.45,26600.0,19.65,19.6657,19.6447,19.6605,26600.0
2010-09-24 15:10:00,37.46,37.46,37.42,37.43,25400.0,19.6657,19.6657,19.6447,19.65,25400.0
2010-09-24 15:15:00,37.43,37.45,37.43,37.44,18400.0,19.65,19.6605,19.65,19.6552,18400.0
2010-09-24 15:20:00,37.43,37.44,37.42,37.42,15300.0,19.65,19.6552,19.6447,19.6447,15300.0
2010-09-24 15:25:00,37.42,37.43,37.39,37.41,44700.0,19.6447,19.65,19.629,19.6395,44700.0
2010-09-24 15:30:00,37.41,37.44,37.4,37.44,32500.0,19.6395,19.6552,19.6342,19.6552,32500.0
2010-09-24 15:35:00,37.44,37.47,37.43,37.44,74700.0,19.6552,19.671,19.65,19.6552,74700.0
2010-09-24 15:40:00,37.44,37.46,37.44,37.46,35900.0,19.6552,19.6657,19.6552,19.6657,35900.0
2010-09-24 15:45:00,37.46,37.5,37.46,37.46,233700.0,19.6657,19.6867,19.6657,19.6657,233700.0
2010-09-24 15:50:00,37.46,37.48,37.44,37.46,66300.0,19.6657,19.6762,19.6552,19.6657,66300.0
2010-09-24 15:55:00,37.46,37.47,37.44,37.47,164300.0,19.6657,19.671,19.6552,19.671,164300.0
2010-09-27 09:30:00,37.49,37.49,37.41,37.47,62100.0,19.6815,19.6815,19.6395,19.671,62100.0
2010-09-27 09:35:00,37.48,37.57,37.47,37.51,80900.0,19.6762,19.7235,19.671,19.692,80900.0
2010-09-27 09:40:00,37.51,37.51,37.42,37.43,54000.0,19.692,19.692,19.6447,19.65,54000.0
2010-09-27 09:45:00,37.42,37.43,37.38,37.41,52200.0,19.6447,19.65,19.6237,19.6395,52200.0
2010-09-27 09:50:00,37.41,37.46,37.4,37.46,47300.0,19.6395,19.6657,19.6342,19.6657,47300.0
2010-09-27 09:55:00,37.46,37.47,37.43,37.45,36200.0,19.6657,19.671,19.65,19.6605,36200.0
2010-09-27 10:00:00,37.45,37.46,37.43,37.44,40500.0,19.6605,19.6657,19.65,19.6552,40500.0
2010-09-27 10:05:00,37.46,37.49,37.44,37.49,25800.0,19.6657,19.6815,19.6552,19.6815,25800.0
2010-09-27 10:10:00,37.49,37.51,37.47,37.5,48700.0,19.6815,19.692,19.671,19.6867,48700.0
2010-09-27 10:15:00,37.5,37.53,37.48,37.51,24700.0,19.6867,19.7025,19.6762,19.692,24700.0
2010-09-27 10:20:00,37.51,37.57,37.51,37.57,27400.0,19.692,19.7235,19.692,19.7235,27400.0
2010-09-27 10:25:00,37.58,37.62,37.57,37.62,36100.0,19.7287,19.7497,19.7235,19.7497,36100.0
2010-09-27 10:30:00,37.61,37.62,37.55,37.58,23400.0,19.7445,19.7497,19.713,19.7287,23400.0
2010-09-27 10:35:00,37.58,37.59,37.56,37.58,12600.0,19.7287,19.734,19.7182,19.7287,12600.0
2010-09-27 10:40:00,37.59,37.63,37.59,37.61,24800.0,19.734,19.755,19.734,19.7445,24800.0
2010-09-27 10:45:00,37.61,37.61,37.59,37.59,10000.0,19.7445,19.7445,19.734,19.734,10000.0
2010-09-27 10:50:00,37.59,37.6,37.54,37.57,27200.0,19.734,19.7392,19.7077,19.7235,27200.0
2010-09-27 10:55:00,37.57,37.58,37.56,37.57,13100.0,19.7235,19.7287,19.7182,19.7235,13100.0
2010-09-27 11:00:00,37.57,37.59,37.56,37.57,39400.0,19.7235,19.734,19.7182,19.7235,39400.0
2010-09-27 11:05:00,37.57,37.57,37.54,37.54,17200.0,19.7235,19.7235,19.7077,19.7077,17200.0
2010-09-27 11:10:00,37.54,37.58,37.54,37.55,32600.0,19.7077,19.7287,19.7077,19.713,32600.0
2010-09-27 11:15:00,37.55,37.55,37.53,37.54,25600.0,19.713,19.713,19.7025,19.7077,25600.0
2010-09-27 11:20:00,37.54,37.57,37.53,37.55,19100.0,19.7077,19.7235,19.7025,19.713,19100.0
2010-09-27 11:25:00,37.55,37.57,37.54,37.55,28600.0,19.713,19.7235,19.7077,19.713,28600.0
2010-09-27 11:30:00,37.56,37.56,37.53,37.55,17900.0,19.7182,19.7182,19.7025,19.713,17900.0
2010-09-27 11:35:00,37.56,37.56,37.52,37.53,16600.0,19.7182,19.7182,19.6972,19.7025,16600.0
2010-09-27 11:40:00,37.53,37.56,37.51,37.55,38400.0,19.7025,19.7182,19.692,19.713,38400.0
2010-09-27 11:45:00,37.55,37.56,37.51,37.52,21400.0,19.713,19.7182,19.692,19.6972,21400.0
2010-09-27 11:50:00,37.53,37.53,37.52,37.52,5800.0,19.7025,19.7025,19.6972,19.6972,5800.0
2010-09-27 11:55:00,37.52,37.54,37.51,37.53,18900.0,19.6972,19.7077,19.692,19.7025,18900.0
2010-09-27 12:00:00,37.53,37.54,37.52,37.53,3300.0,19.7025,19.7077,19.6972,19.7025,3300.0
2010-09-27 12:05:00,37.53,37.54,37.51,37.52,12300.0,19.7025,19.7077,19.692,19.6972,12300.0
2010-09-27 12:10:00,37.51,37.53,37.51,37.52,17100.0,19.692,19.7025,19.692,19.6972,17100.0
2010-09-27 12:15:00,37.53,37.54,37.52,37.52,7200.0,19.7025,19.7077,19.6972,19.6972,7200.0
2010-09-27 12:20:00,37.53,37.53,37.5,37.5,11600.0,19.7025,19.7025,19.6867,19.6867,11600.0
2010-09-27 12:25:00,37.5,37.55,37.5,37.55,29700.0,19.6867,19.713,19.6867,19.713,29700.0
2010-09-27 12:30:00,37.55,37.55,37.53,37.54,20800.0,19.713,19.713,19.7025,19.7077,20800.0
2010-09-27 12:35:00,37.53,37.54,37.53,37.54,8700.0,19.7025,19.7077,19.7025,19.7077,8700.0
2010-09-27 12:40:00,37.54,37.57,37.53,37.57,17400.0,19.7077,19.7235,19.7025,19.7235,17400.0
2010-09-27 12:45:00,37.56,37.58,37.56,37.58,19500.0,19.7182,19.7287,19.7182,19.7287,19500.0
2010-09-27 12:50:00,37.58,37.58,37.57,37.57,5800.0,19.7287,19.7287,19.7235,19.7235,5800.0
2010-09-27 12:55:00,37.58,37.58,37.47,37.52,78500.0,19.7287,19.7287,19.671,19.6972,78500.0
2010-09-27 13:00:00,37.52,37.57,37.47,37.57,50300.0,19.6972,19.7235,19.671,19.7235,50300.0
2010-09-27 13:05:00,37.57,37.6,37.53,37.6,31200.0,19.7235,19.7392,19.7025,19.7392,31200.0
2010-09-27 13:10:00,37.59,37.6,37.56,37.57,19600.0,19.734,19.7392,19.7182,19.7235,19600.0
2010-09-27 13:15:00,37.56,37.58,37.55,37.58,13700.0,19.7182,19.7287,19.713,19.7287,13700.0
2010-09-27 13:20:00,37.59,37.59,37.55,37.59,18500.0,19.734,19.734,19.713,19.734,18500.0
2010-09-27 13:25:00,37.59,37.61,37.59,37.61,13100.0,19.734,19.7445,19.734,19.7445,13100.0
2010-09-27 13:30:00,37.61,37.63,37.6,37.6,21800.0,19.7445,19.755,19.7392,19.7392,21800.0
2010-09-27 13:35:00,37.61,37.61,37.59,37.6,10100.0,19.7445,19.7445,19.734,19.7392,10100.0
2010-09-27 13:40:00,37.59,37.63,37.59,37.61,33200.0,19.734,19.755,19.734,19.7445,33200.0
2010-09-27 13:45:00,37.61,37.63,37.6,37.6,21900.0,19.7445,19.755,19.7392,19.7392,21900.0
2010-09-27 13:50:00,37.59,37.62,37.59,37.61,21200.0,19.734,19.7497,19.734,19.7445,21200.0
2010-09-27 13:55:00,37.61,37.63,37.61,37.62,12600.0,19.7445,19.755,19.7445,19.7497,12600.0
2010-09-27 14:00:00,37.63,37.63,37.61,37.61,13500.0,19.755,19.755,19.7445,19.7445,13500.0
2010-09-27 14:05:00,37.61,37.62,37.61,37.61,9500.0,19.7445,19.7497,19.7445,19.7445,9500.0
2010-09-27 14:10:00,37.62,37.62,37.58,37.58,11900.0,19.7497,19.7497,19.7287,19.7287,11900.0
2010-09-27 14:15:00,37.59,37.59,37.57,37.57,8800.0,19.734,19.734,19.7235,19.7235,8800.0
2010-09-27 14:20:00,37.58,37.6,37.58,37.58,17600.0,19.7287,19.7392,19.7287,19.7287,17600.0
2010-09-27 14:25:00,37.58,37.59,37.58,37.59,9600.0,19.7287,19.734,19.7287,19.734,9600.0
2010-09-27 14:30:00,37.59,37.59,37.56,37.57,11400.0,19.734,19.734,19.7182,19.7235,11400.0
2010-09-27 14:35:00,37.56,37.58,37.56,37.56,14000.0,19.7182,19.7287,19.7182,19.7182,14000.0
2010-09-27 14:40:00,37.57,37.59,37.56,37.58,50700.0,19.7235,19.734,19.7182,19.7287,50700.0
2010-09-27 14:45:00,37.57,37.58,37.56,37.58,13900.0,19.7235,19.7287,19.7182,19.7287,13900.0
2010-09-27 14:50:00,37.58,37.63,37.58,37.62,55800.0,19.7287,19.755,19.7287,19.7497,55800.0
2010-09-27 14:55:00,37.62,37.65,37.61,37.63,82300.0,19.7497,19.7655,19.7445,19.755,82300.0
2010-09-27 15:00:00,37.63,37.65,37.63,37.65,29500.0,19.755,19.7655,19.755,19.7655,29500.0
2010-09-27 15:05:00,37.65,37.69,37.64,37.69,41900.0,19.7655,19.7865,19.7602,19.7865,41900.0
2010-09-27 15:10:00,37.69,37.73,37.68,37.69,90000.0,19.7865,19.8075,19.7812,19.7865,90000.0
2010-09-27 15:15:00,37.69,37.72,37.68,37.71,46700.0,19.7865,19.8022,19.7812,19.797,46700.0
2010-09-27 15:20:00,37.71,37.73,37.71,37.71,31300.0,19.797,19.8075,19.797,19.797,31300.0
2010-09-27 15:25:00,37.72,37.72,37.68,37.69,14500.0,19.8022,19.8022,19.7812,19.7865,14500.0
2010-09-27 15:30:00,37.68,37.69,37.66,37.66,39100.0,19.7812,19.7865,19.7707,19.7707,39100.0
2010-09-27 15:35:00,37.67,37.67,37.61,37.63,63900.0,19.776,19.776,19.7445,19.755,63900.0
2010-09-27 15:40:00,37.62,37.64,37.61,37.63,81800.0,19.7497,19.7602,19.7445,19.755,81800.0
2010-09-27 15:45:00,37.63,37.63,37.59,37.59,79900.0,19.755,19.755,19.734,19.734,79900.0
2010-09-27 15:50:00,37.59,37.6,37.55,37.55,57600.0,19.734,19.7392,19.713,19.713,57600.0
2010-09-27 15:55:00,37.55,37.57,37.51,37.54,135100.0,19.713,19.7235,19.692,19.7077,135100.0
2010-09-28 09:30:00,37.65,37.65,37.48,37.48,47500.0,19.7655,19.7655,19.6762,19.6762,47500.0
2010-09-28 09:35:00,37.49,37.59,37.47,37.5,53600.0,19.6815,19.734,19.671,19.6867,53600.0
2010-09-28 09:40:00,37.5,37.56,37.47,37.48,36800.0,19.6867,19.7182,19.671,19.6762,36800.0
2010-09-28 09:45:00,37.48,37.52,37.47,37.5,40300.0,19.6762,19.6972,19.671,19.6867,40300.0
2010-09-28 09:50:00,37.5,37.5,37.44,37.45,49000.0,19.6867,19.6867,19.6552,19.6605,49000.0
2010-09-28 09:55:00,37.45,37.49,37.42,37.45,29600.0,19.6605,19.6815,19.6447,19.6605,29600.0
2010-09-28 10:00:00,37.45,37.46,37.32,37.33,108400.0,19.6605,19.6657,19.5922,19.5975,108400.0
2010-09-28 10:05:00,37.34,37.48,37.33,37.47,43400.0,19.6027,19.6762,19.5975,19.671,43400.0
2010-09-28 10:10:00,37.47,37.48,37.42,37.48,26500.0,19.671,19.6762,19.6447,19.6762,26500.0
2010-09-28 10:15:00,37.47,37.47,37.42,37.46,31100.0,19.671,19.671,19.6447,19.6657,31100.0
2010-09-28 10:20:00,37.46,37.53,37.44,37.51,34300.0,19.6657,19.7025,19.6552,19.692,34300.0
2010-09-28 10:25:00,37.52,37.55,37.49,37.55,36700.0,19.6972,19.713,19.6815,19.713,36700.0
2010-09-28 10:30:00,37.54,37.55,37.51,37.54,65600.0,19.7077,19.713,19.692,19.7077,65600.0
2010-09-28 10:35:00,37.55,37.56,37.49,37.51,43700.0,19.713,19.7182,19.6815,19.692,43700.0
2010-09-28 10:40:00,37.52,37.55,37.49,37.54,53800.0,19.6972,19.713,19.6815,19.7077,53800.0
2010-09-28 10:45:00,37.54,37.55,37.49,37.49,41600.0,19.7077,19.713,19.6815,19.6815,41600.0
2010-09-28 10:50:00,37.5,37.5,37.49,37.49,13200.0,19.6867,19.6867,19.6815,19.6815,13200.0
2010-09-28 10:55:00,37.5,37.5,37.47,37.48,23800.0,19.6867,19.6867,19.671,19.6762,23800.0
2010-09-28 11:00:00,37.48,37.51,37.47,37.51,41100.0,19.6762,19.692,19.671,19.692,41100.0
2010-09-28 11:05:00,37.51,37.52,37.49,37.5,34300.0,19.692,19.6972,19.6815,19.6867,34300.0
2010-09-28 11:10:00,37.5,37.5,37.47,37.48,25400.0,19.6867,19.6867,19.671,19.6762,25400.0
2010-09-28 11:15:00,37.47,37.48,37.44,37.46,30300.0,19.671,19.6762,19.6552,19.6657,30300.0
2010-09-28 11:20:00,37.46,37.49,37.45,37.49,58800.0,19.6657,19.6815,19.6605,19.6815,58800.0
2010-09-28 11:25:00,37.49,37.53,37.46,37.51,83000.0,19.6815,19.7025,19.6657,19.692,83000.0
2010-09-28 11:30:00,37.52,37.57,37.49,37.49,65400.0,19.6972,19.7235,19.6815,19.6815,65400.0
2010-09-28 11:35:00,37.5,37.54,37.5,37.52,46300.0,19.6867,19.7077,19.6867,19.6972,46300.0
2010-09-28 11:40:00,37.53,37.56,37.52,37.53,63200.0,19.7025,19.7182,19.6972,19.7025,63200.0
2010-09-28 11:45:00,37.53,37.58,37.53,37.58,33300.0,19.7025,19.7287,19.7025,19.7287,33300.0
2010-09-28 11:50:00,37.57,37.57,37.51,37.53,36800.0,19.7235,19.7235,19.692,19.7025,36800.0
2010-09-28 11:55:00,37.53,37.53,37.52,37.53,14900.0,19.7025,19.7025,19.6972,19.7025,14900.0
2010-09-28 12:00:00,37.54,37.54,37.5,37.51,38200.0,19.7077,19.7077,19.6867,19.692,38200.0
2010-09-28 12:05:00,37.52,37.52,37.5,37.5,44200.0,19.6972,19.6972,19.6867,19.6867,44200.0
2010-09-28 12:10:00,37.5,37.51,37.49,37.5,39500.0,19.6867,19.692,19.6815,19.6867,39500.0
2010-09-28 12:15:00,37.5,37.52,37.49,37.51,45600.0,19.6867,19.6972,19.6815,19.692,45600.0
2010-09-28 12:20:00,37.51,37.57,37.48,37.54,73100.0,19.692,19.7235,19.6762,19.7077,73100.0
2010-09-28 12:25:00,37.55,37.56,37.52,37.52,34500.0,19.713,19.7182,19.6972,19.6972,34500.0
2010-09-28 12:30:00,37.52,37.56,37.51,37.55,33200.0,19.6972,19.7182,19.692,19.713,33200.0
2010-09-28 12:35:00,37.56,37.57,37.53,37.53,16900.0,19.7182,19.7235,19.7025,19.7025,16900.0
2010-09-28 12:40:00,37.54,37.54,37.51,37.51,7700.0,19.7077,19.7077,19.692,19.692,7700.0
2010-09-28 12:45:00,37.52,37.53,37.51,37.51,19300.0,19.6972,19.7025,19.692,19.692,19300.0
2010-09-28 12:50:00,37.52,37.53,37.51,37.52,16200.0,19.6972,19.7025,19.692,19.6972,16200.0
2010-09-28 12:55:00,37.51,37.52,37.51,37.52,5000.0,19.692,19.6972,19.692,19.6972,5000.0
2010-09-28 13:00:00,37.52,37.52,37.48,37.48,23600.0,19.6972,19.6972,19.6762,19.6762,23600.0
2010-09-28 13:05:00,37.47,37.47,37.42,37.43,28100.0,19.671,19.671,19.6447,19.65,28100.0
2010-09-28 13:10:00,37.42,37.42,37.4,37.4,28800.0,19.6447,19.6447,19.6342,19.6342,28800.0
2010-09-28 13:15:00,37.4,37.41,37.4,37.4,7100.0,19.6342,19.6395,19.6342,19.6342,7100.0
2010-09-28 13:20:00,37.41,37.41,37.4,37.41,6800.0,19.6395,19.6395,19.6342,19.6395,6800.0
2010-09-28 13:25:00,37.41,37.41,37.4,37.41,21800.0,19.6395,19.6395,19.6342,19.6395,21800.0
2010-09-28 13:30:00,37.41,37.43,37.4,37.43,59200.0,19.6395,19.65,19.6342,19.65,59200.0
2010-09-28 13:35:00,37.43,37.46,37.42,37.45,39000.0,19.65,19.6657,19.6447,19.6605,39000.0
2010-09-28 13:40:00,37.45,37.46,37.43,37.45,54300.0,19.6605,19.6657,19.65,19.6605,54300.0
2010-09-28 13:45:00,37.44,37.46,37.43,37.44,17000.0,19.6552,19.6657,19.65,19.6552,17000.0
2010-09-28 13:50:00,37.45,37.52,37.44,37.5,77800.0,19.6605,19.6972,19.6552,19.6867,77800.0
2010-09-28 13:55:00,37.5,37.51,37.49,37.49,32300.0,19.6867,19.692,19.6815,19.6815,32300.0
2010-09-28 14:00:00,37.5,37.5,37.47,37.48,22800.0,19.6867,19.6867,19.671,19.6762,22800.0
2010-09-28 14:05:00,37.47,37.5,37.47,37.5,20100.0,19.671,19.6867,19.671,19.6867,20100.0
2010-09-28 14:10:00,37.5,37.51,37.49,37.49,29100.0,19.6867,19.692,19.6815,19.6815,29100.0
2010-09-28 14:15:00,37.48,37.49,37.47,37.48,23500.0,19.6762,19.6815,19.671,19.6762,23500.0
2010-09-28 14:20:00,37.48,37.49,37.47,37.47,20800.0,19.6762,19.6815,19.671,19.671,20800.0
2010-09-28 14:25:00,37.48,37.48,37.44,37.44,30000.0,19.6762,19.6762,19.6552,19.6552,30000.0
2010-09-28 14:30:00,37.43,37.43,37.39,37.4,66800.0,19.65,19.65,19.629,19.6342,66800.0
2010-09-28 14:35:00,37.4,37.4,37.38,37.4,44700.0,19.6342,19.6342,19.6237,19.6342,44700.0
2010-09-28 14:40:00,37.4,37.4,37.36,37.38,32300.0,19.6342,19.6342,19.6132,19.6237,32300.0
2010-09-28 14:45:00,37.38,37.38,37.35,37.37,32200.0,19.6237,19.6237,19.608,19.6185,32200.0
2010-09-28 14:50:00,37.37,37.37,37.36,37.37,16800.0,19.6185,19.6185,19.6132,19.6185,16800.0
2010-09-28 14:55:00,37.37,37.37,37.34,37.36,47400.0,19.6185,19.6185,19.6027,19.6132,47400.0
2010-09-28 15:00:00,37.36,37.38,37.35,37.38,31700.0,19.6132,19.6237,19.608,19.6237,31700.0
2010-09-28 15:05:00,37.38,37.4,37.38,37.4,36900.0,19.6237,19.6342,19.6237,19.6342,36900.0
2010-09-28 15:10:00,37.4,37.42,37.39,37.4,52900.0,19.6342,19.6447,19.629,19.6342,52900.0
2010-09-28 15:15:00,37.4,37.42,37.4,37.42,66400.0,19.6342,19.6447,19.6342,19.6447,66400.0
2010-09-28 15:20:00,37.42,37.42,37.41,37.42,11400.0,19.6447,19.6447,19.6395,19.6447,11400.0
2010-09-28 15:25:00,37.42,37.42,37.41,37.42,38300.0,19.6447,19.6447,19.6395,19.6447,38300.0
2010-09-28 15:30:00,37.42,37.48,37.42,37.48,88300.0,19.6447,19.6762,19.6447,19.6762,88300.0
2010-09-28 15:35:00,37.48,37.51,37.45,37.51,91500.0,19.6762,19.692,19.6605,19.692,91500.0
2010-09-28 15:40:00,37.51,37.52,37.43,37.43,118100.0,19.692,19.6972,19.65,19.65,118100.0
2010-09-28 15:45:00,37.44,37.53,37.44,37.52,138000.0,19.6552,19.7025,19.6552,19.6972,138000.0
2010-09-28 15:50:00,37.52,37.57,37.51,37.57,86800.0,19.6972,19.7235,19.692,19.7235,86800.0
2010-09-28 15:55:00,37.57,37.58,37.52,37.54,227000.0,19.7235,19.7287,19.6972,19.7077,227000.0
2010-09-29 09:30:00,37.48,37.48,37.38,37.38,41500.0,19.6762,19.6762,19.6237,19.6237,41500.0
2010-09-29 09:35:00,37.39,37.46,37.37,37.39,44400.0,19.629,19.6657,19.6185,19.629,44400.0
2010-09-29 09:40:00,37.39,37.41,37.37,37.39,31700.0,19.629,19.6395,19.6185,19.629,31700.0
2010-09-29 09:45:00,37.39,37.41,37.35,37.35,60100.0,19.629,19.6395,19.608,19.608,60100.0
2010-09-29 09:50:00,37.35,37.36,37.32,37.32,37000.0,19.608,19.6132,19.5922,19.5922,37000.0
2010-09-29 09:55:00,37.33,37.35,37.29,37.35,90500.0,19.5975,19.608,19.5765,19.608,90500.0
2010-09-29 10:00:00,37.34,37.36,37.33,37.35,59300.0,19.6027,19.6132,19.5975,19.608,59300.0
2010-09-29 10:05:00,37.36,37.42,37.33,37.36,80800.0,19.6132,19.6447,19.5975,19.6132,80800.0
2010-09-29 10:10:00,37.35,37.36,37.33,37.34,8900.0,19.608,19.6132,19.5975,19.6027,8900.0
2010-09-29 10:15:00,37.33,37.33,37.27,37.28,83700.0,19.5975,19.5975,19.566,19.5712,83700.0
2010-09-29 10:20:00,37.28,37.28,37.25,37.27,48600.0,19.5712,19.5712,19.5555,19.566,48600.0
2010-09-29 10:25:00,37.27,37.29,37.25,37.27,41100.0,19.566,19.5765,19.5555,19.566,41100.0
2010-09-29 10:30:00,37.26,37.35,37.26,37.34,39700.0,19.5607,19.608,19.5607,19.6027,39700.0
2010-09-29 10:35:00,37.35,37.36,37.31,37.32,13300.0,19.608,19.6132,19.587,19.5922,13300.0
2010-09-29 10:40:00,37.33,37.36,37.3,37.32,25300.0,19.5975,19.6132,19.5817,19.5922,25300.0
2010-09-29 10:45:00,37.31,37.4,37.3,37.39,25900.0,19.587,19.6342,19.5817,19.629,25900.0
2010-09-29 10:50:00,37.38,37.39,37.36,37.39,13300.0,19.6237,19.629,19.6132,19.629,13300.0
2010-09-29 10:55:00,37.39,37.41,37.34,37.39,25200.0,19.629,19.6395,19.6027,19.629,25200.0
2010-09-29 11:00:00,37.39,37.42,37.37,37.41,25700.0,19.629,19.6447,19.6185,19.6395,25700.0
2010-09-29 11:05:00,37.41,37.41,37.36,37.36,12200.0,19.6395,19.6395,19.6132,19.6132,12200.0
2010-09-29 11:10:00,37.35,37.35,37.32,37.33,28300.0,19.608,19.608,19.5922,19.5975,28300.0
2010-09-29 11:15:00,37.34,37.36,37.31,37.36,14500.0,19.6027,19.6132,19.587,19.6132,14500.0
2010-09-29 11:20:00,37.36,37.39,37.33,37.39,19300.0,19.6132,19.629,19.5975,19.629,19300.0
2010-09-29 11:25:00,37.38,37.39,37.35,37.37,15800.0,19.6237,19.629,19.608,19.6185,15800.0
2010-09-29 11:30:00,37.37,37.38,37.36,37.36,8200.0,19.6185,19.6237,19.6132,19.6132,8200.0
2010-09-29 11:35:00,37.37,37.44,37.37,37.42,22500.0,19.6185,19.6552,19.6185,19.6447,22500.0
2010-09-29 11:40:00,37.42,37.43,37.4,37.42,5900.0,19.6447,19.65,19.6342,19.6447,5900.0
2010-09-29 11:45:00,37.42,37.43,37.37,37.37,14500.0,19.6447,19.65,19.6185,19.6185,14500.0
2010-09-29 11:50:00,37.38,37.39,37.37,37.39,11700.0,19.6237,19.629,19.6185,19.629,11700.0
2010-09-29 11:55:00,37.39,37.41,37.38,37.41,14900.0,19.629,19.6395,19.6237,19.6395,14900.0
2010-09-29 12:00:00,37.4,37.42,37.38,37.39,27800.0,19.6342,19.6447,19.6237,19.629,27800.0
2010-09-29 12:05:00,37.4,37.4,37.39,37.4,12300.0,19.6342,19.6342,19.629,19.6342,12300.0
2010-09-29 12:10:00,37.4,37.41,37.39,37.41,19200.0,19.6342,19.6395,19.629,19.6395,19200.0
2010-09-29 12:15:00,37.41,37.44,37.41,37.43,10800.0,19.6395,19.6552,19.6395,19.65,10800.0
2010-09-29 12:20:00,37.43,37.46,37.43,37.44,27100.0,19.65,19.6657,19.65,19.6552,27100.0
2010-09-29 12:25:00,37.43,37.44,37.42,37.42,11800.0,19.65,19.6552,19.6447,19.6447,11800.0
2010-09-29 12:30:00,37.41,37.42,37.38,37.39,31300.0,19.6395,19.6447,19.6237,19.629,31300.0
2010-09-29 12:35:00,37.38,37.39,37.37,37.38,21700.0,19.6237,19.629,19.6185,19.6237,21700.0
2010-09-29 12:40:00,37.39,37.41,37.38,37.41,5900.0,19.629,19.6395,19.6237,19.6395,5900.0
2010-09-29 12:45:00,37.41,37.42,37.4,37.42,13400.0,19.6395,19.6447,19.6342,19.6447,13400.0
2010-09-29 12:50:00,37.42,37.42,37.41,37.41,5700.0,19.6447,19.6447,19.6395,19.6395,5700.0
2010-09-29 12:55:00,37.41,37.42,37.39,37.4,5600.0,19.6395,19.6447,19.629,19.6342,5600.0
2010-09-29 13:00:00,37.39,37.42,37.39,37.41,13100.0,19.629,19.6447,19.629,19.6395,13100.0
2010-09-29 13:05:00,37.41,37.42,37.41,37.41,9800.0,19.6395,19.6447,19.6395,19.6395,9800.0
2010-09-29 13:10:00,37.42,37.42,37.41,37.41,15200.0,19.6447,19.6447,19.6395,19.6395,15200.0
2010-09-29 13:15:00,37.41,37.42,37.41,37.42,7800.0,19.6395,19.6447,19.6395,19.6447,7800.0
2010-09-29 13:20:00,37.42,37.42,37.39,37.39,19700.0,19.6447,19.6447,19.629,19.629,19700.0
2010-09-29 13:25:00,37.39,37.41,37.39,37.4,35600.0,19.629,19.6395,19.629,19.6342,35600.0
2010-09-29 13:30:00,37.4,37.42,37.39,37.42,20200.0,19.6342,19.6447,19.629,19.6447,20200.0
2010-09-29 13:35:00,37.42,37.44,37.4,37.42,45700.0,19.6447,19.6552,19.6342,19.6447,45700.0
2010-09-29 13:40:00,37.41,37.42,37.39,37.4,33700.0,19.6395,19.6447,19.629,19.6342,33700.0
2010-09-29 13:45:00,37.4,37.43,37.4,37.42,18900.0,19.6342,19.65,19.6342,19.6447,18900.0
2010-09-29 13:50:00,37.43,37.44,37.42,37.42,9800.0,19.65,19.6552,19.6447,19.6447,9800.0
2010-09-29 13:55:00,37.43,37.45,37.42,37.45,32200.0,19.65,19.6605,19.6447,19.6605,32200.0
2010-09-29 14:00:00,37.44,37.45,37.44,37.45,14600.0,19.6552,19.6605,19.6552,19.6605,14600.0
2010-09-29 14:05:00,37.44,37.45,37.44,37.44,9800.0,19.6552,19.6605,19.6552,19.6552,9800.0
2010-09-29 14:10:00,37.44,37.46,37.41,37.41,134800.0,19.6552,19.6657,19.6395,19.6395,134800.0
2010-09-29 14:15:00,37.41,37.42,37.39,37.4,33700.0,19.6395,19.6447,19.629,19.6342,33700.0
2010-09-29 14:20:00,37.4,37.41,37.39,37.39,31100.0,19.6342,19.6395,19.629,19.629,31100.0
2010-09-29 14:25:00,37.4,37.4,37.35,37.36,72200.0,19.6342,19.6342,19.608,19.6132,72200.0
2010-09-29 14:30:00,37.36,37.38,37.35,37.38,26600.0,19.6132,19.6237,19.608,19.6237,26600.0
2010-09-29 14:35:00,37.38,37.39,37.37,37.38,10000.0,19.6237,19.629,19.6185,19.6237,10000.0
2010-09-29 14:40:00,37.39,37.42,37.39,37.41,31400.0,19.629,19.6447,19.629,19.6395,31400.0
2010-09-29 14:45:00,37.41,37.43,37.39,37.39,20200.0,19.6395,19.65,19.629,19.629,20200.0
2010-09-29 14:50:00,37.39,37.42,37.39,37.39,21800.0,19.629,19.6447,19.629,19.629,21800.0
2010-09-29 14:55:00,37.39,37.43,37.39,37.42,27000.0,19.629,19.65,19.629,19.6447,27000.0
2010-09-29 15:00:00,37.43,37.43,37.41,37.41,29000.0,19.65,19.65,19.6395,19.6395,29000.0
2010-09-29 15:05:00,37.41,37.42,37.36,37.38,53900.0,19.6395,19.6447,19.6132,19.6237,53900.0
2010-09-29 15:10:00,37.38,37.39,37.35,37.37,63700.0,19.6237,19.629,19.608,19.6185,63700.0
2010-09-29 15:15:00,37.37,37.37,37.34,37.34,94900.0,19.6185,19.6185,19.6027,19.6027,94900.0
2010-09-29 15:20:00,37.34,37.36,37.34,37.35,26500.0,19.6027,19.6132,19.6027,19.608,26500.0
2010-09-29 15:25:00,37.36,37.37,37.34,37.35,25000.0,19.6132,19.6185,19.6027,19.608,25000.0
2010-09-29 15:30:00,37.35,37.35,37.3,37.31,80900.0,19.608,19.608,19.5817,19.587,80900.0
2010-09-29 15:35:00,37.32,37.36,37.31,37.35,37200.0,19.5922,19.6132,19.587,19.608,37200.0
2010-09-29 15:40:00,37.35,37.37,37.3,37.3,47800.0,19.608,19.6185,19.5817,19.5817,47800.0
2010-09-29 15:45:00,37.31,37.37,37.31,37.37,105600.0,19.587,19.6185,19.587,19.6185,105600.0
2010-09-29 15:50:00,37.36,37.38,37.36,37.37,43500.0,19.6132,19.6237,19.6132,19.6185,43500.0
2010-09-29 15:55:00,37.38,37.41,37.37,37.4,113600.0,19.6237,19.6395,19.6185,19.6342,113600.0
2010-09-30 09:30:00,37.45,37.55,37.45,37.53,79300.0,19.6605,19.713,19.6605,19.7025,79300.0
2010-09-30 09:35:00,37.53,37.57,37.39,37.41,66800.0,19.7025,19.7235,19.629,19.6395,66800.0
2010-09-30 09:40:00,37.42,37.54,37.36,37.47,111600.0,19.6447,19.7077,19.6132,19.671,111600.0
2010-09-30 09:45:00,37.47,37.57,37.47,37.47,67600.0,19.671,19.7235,19.671,19.671,67600.0
2010-09-30 09:50:00,37.48,37.51,37.42,37.48,48700.0,19.6762,19.692,19.6447,19.6762,48700.0
2010-09-30 09:55:00,37.48,37.5,37.4,37.5,47900.0,19.6762,19.6867,19.6342,19.6867,47900.0
2010-09-30 10:00:00,37.5,37.51,37.41,37.47,63400.0,19.6867,19.692,19.6395,19.671,63400.0
2010-09-30 10:05:00,37.47,37.5,37.46,37.47,53200.0,19.671,19.6867,19.6657,19.671,53200.0
2010-09-30 10:10:00,37.47,37.49,37.4,37.42,40900.0,19.671,19.6815,19.6342,19.6447,40900.0
2010-09-30 10:15:00,37.43,37.45,37.39,37.4,39400.0,19.65,19.6605,19.629,19.6342,39400.0
2010-09-30 10:20:00,37.39,37.43,37.38,37.39,40800.0,19.629,19.65,19.6237,19.629,40800.0
2010-09-30 10:25:00,37.39,37.46,37.39,37.43,32200.0,19.629,19.6657,19.629,19.65,32200.0
2010-09-30 10:30:00,37.44,37.46,37.41,37.45,38100.0,19.6552,19.6657,19.6395,19.6605,38100.0
2010-09-30 10:35:00,37.45,37.46,37.41,37.41,14300.0,19.6605,19.6657,19.6395,19.6395,14300.0
2010-09-30 10:40:00,37.42,37.48,37.41,37.46,42100.0,19.6447,19.6762,19.6395,19.6657,42100.0
2010-09-30 10:45:00,37.46,37.47,37.36,37.38,154800.0,19.6657,19.671,19.6132,19.6237,154800.0
2010-09-30 10:50:00,37.39,37.39,37.35,37.35,102500.0,19.629,19.629,19.608,19.608,102500.0
2010-09-30 10:55:00,37.34,37.38,37.33,37.38,45200.0,19.6027,19.6237,19.5975,19.6237,45200.0
2010-09-30 11:00:00,37.37,37.42,37.36,37.4,56800.0,19.6185,19.6447,19.6132,19.6342,56800.0
2010-09-30 11:05:00,37.39,37.39,37.31,37.33,49000.0,19.629,19.629,19.587,19.5975,49000.0
2010-09-30 11:10:00,37.32,37.38,37.32,37.34,66200.0,19.5922,19.6237,19.5922,19.6027,66200.0
2010-09-30 11:15:00,37.33,37.34,37.29,37.34,50500.0,19.5975,19.6027,19.5765,19.6027,50500.0
2010-09-30 11:20:00,37.34,37.36,37.3,37.3,78000.0,19.6027,19.6132,19.5817,19.5817,78000.0
2010-09-30 11:25:00,37.3,37.31,37.25,37.29,68400.0,19.5817,19.587,19.5555,19.5765,68400.0
2010-09-30 11:30:00,37.29,37.34,37.29,37.32,25900.0,19.5765,19.6027,19.5765,19.5922,25900.0
2010-09-30 11:35:00,37.32,37.32,37.27,37.31,53500.0,19.5922,19.5922,19.566,19.587,53500.0
2010-09-30 11:40:00,37.3,37.32,37.28,37.28,25800.0,19.5817,19.5922,19.5712,19.5712,25800.0
2010-09-30 11:45:00,37.28,37.28,37.25,37.26,27000.0,19.5712,19.5712,19.5555,19.5607,27000.0
2010-09-30 11:50:00,37.25,37.26,37.25,37.26,17600.0,19.5555,19.5607,19.5555,19.5607,17600.0
2010-09-30 11:55:00,37.25,37.27,37.25,37.27,56300.0,19.5555,19.566,19.5555,19.566,56300.0
2010-09-30 12:00:00,37.27,37.27,37.2,37.2,115400.0,19.566,19.566,19.5292,19.5292,115400.0
2010-09-30 12:05:00,37.21,37.22,37.19,37.2,35300.0,19.5345,19.5397,19.524,19.5292,35300.0
2010-09-30 12:10:00,37.21,37.24,37.18,37.23,32700.0,19.5345,19.5502,19.5187,19.545,32700.0
2010-09-30 12:15:00,37.23,37.23,37.22,37.22,5700.0,19.545,19.545,19.5397,19.5397,5700.0
2010-09-30 12:20:00,37.22,37.22,37.18,37.18,24200.0,19.5397,19.5397,19.5187,19.5187,24200.0
2010-09-30 12:25:00,37.19,37.2,37.18,37.19,11200.0,19.524,19.5292,19.5187,19.524,11200.0
2010-09-30 12:30:00,37.18,37.23,37.18,37.23,14600.0,19.5187,19.545,19.5187,19.545,14600.0
2010-09-30 12:35:00,37.23,37.24,37.22,37.22,20100.0,19.545,19.5502,19.5397,19.5397,20100.0
2010-09-30 12:40:00,37.22,37.25,37.21,37.22,27600.0,19.5397,19.5555,19.5345,19.5397,27600.0
2010-09-30 12:45:00,37.22,37.23,37.2,37.21,28900.0,19.5397,19.545,19.5292,19.5345,28900.0
2010-09-30 12:50:00,37.21,37.27,37.21,37.27,25600.0,19.5345,19.566,19.5345,19.566,25600.0
2010-09-30 12:55:00,37.26,37.28,37.24,37.25,36900.0,19.5607,19.5712,19.5502,19.5555,36900.0
2010-09-30 13:00:00,37.25,37.27,37.24,37.27,18000.0,19.5555,19.566,19.5502,19.566,18000.0
2010-09-30 13:05:00,37.27,37.31,37.27,37.3,17300.0,19.566,19.587,19.566,19.5817,17300.0
2010-09-30 13:10:00,37.29,37.3,37.26,37.27,26900.0,19.5765,19.5817,19.5607,19.566,26900.0
2010-09-30 13:15:00,37.26,37.27,37.26,37.27,21700.0,19.5607,19.566,19.5607,19.566,21700.0
2010-09-30 13:20:00,37.27,37.27,37.23,37.26,28700.0,19.566,19.566,19.545,19.5607,28700.0
2010-09-30 13:25:00,37.26,37.26,37.22,37.24,35500.0,19.5607,19.5607,19.5397,19.5502,35500.0
2010-09-30 13:30:00,37.24,37.24,37.22,37.23,11200.0,19.5502,19.5502,19.5397,19.545,11200.0
2010-09-30 13:35:00,37.23,37.23,37.21,37.22,11200.0,19.545,19.545,19.5345,19.5397,11200.0
2010-09-30 13:40:00,37.22,37.22,37.19,37.19,30100.0,19.5397,19.5397,19.524,19.524,30100.0
2010-09-30 13:45:00,37.2,37.21,37.19,37.19,15400.0,19.5292,19.5345,19.524,19.524,15400.0
2010-09-30 13:50:00,37.2,37.2,37.18,37.19,29900.0,19.5292,19.5292,19.5187,19.524,29900.0
2010-09-30 13:55:00,37.2,37.25,37.2,37.25,17700.0,19.5292,19.5555,19.5292,19.5555,17700.0
2010-09-30 14:00:00,37.25,37.26,37.24,37.25,13800.0,19.5555,19.5607,19.5502,19.5555,13800.0
2010-09-30 14:05:00,37.26,37.29,37.25,37.29,13600.0,19.5607,19.5765,19.5555,19.5765,13600.0
2010-09-30 14:10:00,37.29,37.29,37.2,37.23,25200.0,19.5765,19.5765,19.5292,19.545,25200.0
2010-09-30 14:15:00,37.22,37.22,37.2,37.22,16900.0,19.5397,19.5397,19.5292,19.5397,16900.0
2010-09-30 14:20:00,37.22,37.22,37.2,37.2,18000.0,19.5397,19.5397,19.5292,19.5292,18000.0
2010-09-30 14:25:00,37.21,37.21,37.2,37.2,12400.0,19.5345,19.5345,19.5292,19.5292,12400.0
2010-09-30 14:30:00,37.2,37.21,37.2,37.21,16000.0,19.5292,19.5345,19.5292,19.5345,16000.0
2010-09-30 14:35:00,37.21,37.23,37.21,37.21,24000.0,19.5345,19.545,19.5345,19.5345,24000.0
2010-09-30 14:40:00,37.21,37.23,37.21,37.23,10100.0,19.5345,19.545,19.5345,19.545,10100.0
2010-09-30 14:45:00,37.23,37.27,37.23,37.24,27300.0,19.545,19.566,19.545,19.5502,27300.0
2010-09-30 14:50:00,37.24,37.26,37.22,37.24,28500.0,19.5502,19.5607,19.5397,19.5502,28500.0
2010-09-30 14:55:00,37.25,37.26,37.22,37.22,19000.0,19.5555,19.5607,19.5397,19.5397,19000.0
2010-09-30 15:00:00,37.22,37.23,37.21,37.22,18200.0,19.5397,19.545,19.5345,19.5397,18200.0
2010-09-30 15:05:00,37.22,37.24,37.21,37.23,25200.0,19.5397,19.5502,19.5345,19.545,25200.0
2010-09-30 15:10:00,37.23,37.26,37.22,37.22,61100.0,19.545,19.5607,19.5397,19.5397,61100.0
2010-09-30 15:15:00,37.22,37.23,37.2,37.21,30500.0,19.5397,19.545,19.5292,19.5345,30500.0
2010-09-30 15:20:00,37.21,37.25,37.21,37.24,40100.0,19.5345,19.5555,19.5345,19.5502,40100.0
2010-09-30 15:25:00,37.23,37.27,37.23,37.26,20800.0,19.545,19.566,19.545,19.5607,20800.0
2010-09-30 15:30:00,37.27,37.29,37.24,37.25,61700.0,19.566,19.5765,19.5502,19.5555,61700.0
2010-09-30 15:35:00,37.26,37.27,37.23,37.24,60000.0,19.5607,19.566,19.545,19.5502,60000.0
2010-09-30 15:40:00,37.25,37.28,37.23,37.28,31000.0,19.5555,19.5712,19.545,19.5712,31000.0
2010-09-30 15:45:00,37.28,37.3,37.22,37.26,150800.0,19.5712,19.5817,19.5397,19.5607,150800.0
2010-09-30 15:50:00,37.27,37.29,37.25,37.27,94800.0,19.566,19.5765,19.5555,19.566,94800.0
2010-09-30 15:55:00,37.27,37.29,37.21,37.22,270200.0,19.566,19.5765,19.5345,19.5397,270200.0
2010-10-01 09:30:00,37.32,37.35,37.26,37.26,90000.0,19.5922,19.608,19.5607,19.5607,90000.0
2010-10-01 09:35:00,37.26,37.29,37.21,37.22,69000.0,19.5607,19.5765,19.5345,19.5397,69000.0
2010-10-01 09:40:00,37.22,37.3,37.22,37.3,67200.0,19.5397,19.5817,19.5397,19.5817,67200.0
2010-10-01 09:45:00,37.29,37.34,37.27,37.27,61700.0,19.5765,19.6027,19.566,19.566,61700.0
2010-10-01 09:50:00,37.27,37.3,37.27,37.29,65100.0,19.566,19.5817,19.566,19.5765,65100.0
2010-10-01 09:55:00,37.29,37.3,37.25,37.25,51200.0,19.5765,19.5817,19.5555,19.5555,51200.0
2010-10-01 10:00:00,37.25,37.27,37.1,37.16,165000.0,19.5555,19.566,19.4767,19.5082,165000.0
2010-10-01 10:05:00,37.16,37.22,37.15,37.21,58700.0,19.5082,19.5397,19.503,19.5345,58700.0
2010-10-01 10:10:00,37.22,37.3,37.2,37.28,69200.0,19.5397,19.5817,19.5292,19.5712,69200.0
2010-10-01 10:15:00,37.29,37.3,37.24,37.28,64500.0,19.5765,19.5817,19.5502,19.5712,64500.0
2010-10-01 10:20:00,37.27,37.27,37.14,37.15,78300.0,19.566,19.566,19.4977,19.503,78300.0
2010-10-01 10:25:00,37.15,37.19,37.11,37.15,68700.0,19.503,19.524,19.482,19.503,68700.0
2010-10-01 10:30:00,37.15,37.23,37.13,37.22,81500.0,19.503,19.545,19.4925,19.5397,81500.0
2010-10-01 10:35:00,37.23,37.23,37.15,37.2,60600.0,19.545,19.545,19.503,19.5292,60600.0
2010-10-01 10:40:00,37.2,37.21,37.12,37.21,77400.0,19.5292,19.5345,19.4872,19.5345,77400.0
2010-10-01 10:45:00,37.21,37.26,37.2,37.24,39900.0,19.5345,19.5607,19.5292,19.5502,39900.0
2010-10-01 10:50:00,37.23,37.24,37.2,37.23,29900.0,19.545,19.5502,19.5292,19.545,29900.0
2010-10-01 10:55:00,37.22,37.24,37.2,37.23,27500.0,19.5397,19.5502,19.5292,19.545,27500.0
2010-10-01 11:00:00,37.23,37.23,37.19,37.2,41300.0,19.545,19.545,19.524,19.5292,41300.0
2010-10-01 11:05:00,37.19,37.2,37.16,37.18,31100.0,19.524,19.5292,19.5082,19.5187,31100.0
2010-10-01 11:10:00,37.18,37.23,37.17,37.2,33300.0,19.5187,19.545,19.5135,19.5292,33300.0
2010-10-01 11:15:00,37.21,37.24,37.2,37.2,46300.0,19.5345,19.5502,19.5292,19.5292,46300.0
2010-10-01 11:20:00,37.19,37.25,37.19,37.24,36600.0,19.524,19.5555,19.524,19.5502,36600.0
2010-10-01 11:25:00,37.25,37.31,37.24,37.28,41700.0,19.5555,19.587,19.5502,19.5712,41700.0
2010-10-01 11:30:00,37.28,37.33,37.26,37.31,36900.0,19.5712,19.5975,19.5607,19.587,36900.0
2010-10-01 11:35:00,37.3,37.35,37.3,37.35,44200.0,19.5817,19.608,19.5817,19.608,44200.0
2010-10-01 11:40:00,37.35,37.39,37.34,37.37,65600.0,19.608,19.629,19.6027,19.6185,65600.0
2010-10-01 11:45:00,37.37,37.39,37.34,37.34,23300.0,19.6185,19.629,19.6027,19.6027,23300.0
2010-10-01 11:50:00,37.35,37.36,37.34,37.34,42400.0,19.608,19.6132,19.6027,19.6027,42400.0
2010-10-01 11:55:00,37.33,37.36,37.33,37.35,32500.0,19.5975,19.6132,19.5975,19.608,32500.0
2010-10-01 12:00:00,37.35,37.35,37.28,37.28,41900.0,19.608,19.608,19.5712,19.5712,41900.0
2010-10-01 12:05:00,37.28,37.32,37.28,37.32,17400.0,19.5712,19.5922,19.5712,19.5922,17400.0
2010-10-01 12:10:00,37.32,37.35,37.31,37.34,49600.0,19.5922,19.608,19.587,19.6027,49600.0
2010-10-01 12:15:00,37.35,37.36,37.3,37.31,40600.0,19.608,19.6132,19.5817,19.587,40600.0
2010-10-01 12:20:00,37.31,37.32,37.3,37.3,26500.0,19.587,19.5922,19.5817,19.5817,26500.0
2010-10-01 12:25:00,37.31,37.31,37.28,37.29,24400.0,19.587,19.587,19.5712,19.5765,24400.0
2010-10-01 12:30:00,37.29,37.29,37.27,37.28,11900.0,19.5765,19.5765,19.566,19.5712,11900.0
2010-10-01 12:35:00,37.29,37.29,37.27,37.28,19900.0,19.5765,19.5765,19.566,19.5712,19900.0
2010-10-01 12:40:00,37.28,37.28,37.27,37.27,26700.0,19.5712,19.5712,19.566,19.566,26700.0
2010-10-01 12:45:00,37.27,37.28,37.26,37.27,14700.0,19.566,19.5712,19.5607,19.566,14700.0
2010-10-01 12:50:00,37.26,37.28,37.26,37.28,21800.0,19.5607,19.5712,19.5607,19.5712,21800.0
2010-10-01 12:55:00,37.28,37.28,37.25,37.27,39900.0,19.5712,19.5712,19.5555,19.566,39900.0
2010-10-01 13:00:00,37.27,37.31,37.26,37.3,104300.0,19.566,19.587,19.5607,19.5817,104300.0
2010-10-01 13:05:00,37.29,37.31,37.28,37.3,30900.0,19.5765,19.587,19.5712,19.5817,30900.0
2010-10-01 13:10:00,37.31,37.32,37.29,37.3,30000.0,19.587,19.5922,19.5765,19.5817,30000.0
2010-10-01 13:15:00,37.31,37.32,37.29,37.29,43000.0,19.587,19.5922,19.5765,19.5765,43000.0
2010-10-01 13:20:00,37.29,37.31,37.29,37.3,22600.0,19.5765,19.587,19.5765,19.5817,22600.0
2010-10-01 13:25:00,37.31,37.31,37.27,37.27,23700.0,19.587,19.587,19.566,19.566,23700.0
2010-10-01 13:30:00,37.28,37.28,37.18,37.19,202300.0,19.5712,19.5712,19.5187,19.524,202300.0
2010-10-01 13:35:00,37.2,37.2,37.17,37.17,46300.0,19.5292,19.5292,19.5135,19.5135,46300.0
2010-10-01 13:40:00,37.17,37.18,37.12,37.14,100500.0,19.5135,19.5187,19.4872,19.4977,100500.0
2010-10-01 13:45:00,37.15,37.15,37.1,37.11,71800.0,19.503,19.503,19.4767,19.482,71800.0
2010-10-01 13:50:00,37.11,37.15,37.11,37.15,33700.0,19.482,19.503,19.482,19.503,33700.0
2010-10-01 13:55:00,37.14,37.17,37.14,37.14,44100.0,19.4977,19.5135,19.4977,19.4977,44100.0
2010-10-01 14:00:00,37.15,37.16,37.14,37.14,65700.0,19.503,19.5082,19.4977,19.4977,65700.0
2010-10-01 14:05:00,37.14,37.16,37.14,37.15,23000.0,19.4977,19.5082,19.4977,19.503,23000.0
2010-10-01 14:10:00,37.16,37.2,37.15,37.18,52700.0,19.5082,19.5292,19.503,19.5187,52700.0
2010-10-01 14:15:00,37.18,37.19,37.18,37.18,23200.0,19.5187,19.524,19.5187,19.5187,23200.0
2010-10-01 14:20:00,37.19,37.19,37.16,37.16,64400.0,19.524,19.524,19.5082,19.5082,64400.0
2010-10-01 14:25:00,37.16,37.18,37.13,37.15,102800.0,19.5082,19.5187,19.4925,19.503,102800.0
2010-10-01 14:30:00,37.15,37.15,37.14,37.15,42500.0,19.503,19.503,19.4977,19.503,42500.0
2010-10-01 14:35:00,37.15,37.19,37.14,37.18,69700.0,19.503,19.524,19.4977,19.5187,69700.0
2010-10-01 14:40:00,37.19,37.19,37.18,37.19,26800.0,19.524,19.524,19.5187,19.524,26800.0
2010-10-01 14:45:00,37.18,37.2,37.18,37.2,26100.0,19.5187,19.5292,19.5187,19.5292,26100.0
2010-10-01 14:50:00,37.19,37.2,37.19,37.19,28900.0,19.524,19.5292,19.524,19.524,28900.0
2010-10-01 14:55:00,37.2,37.2,37.19,37.2,68000.0,19.5292,19.5292,19.524,19.5292,68000.0
2010-10-01 15:00:00,37.2,37.2,37.19,37.19,102600.0,19.5292,19.5292,19.524,19.524,102600.0
2010-10-01 15:05:00,37.2,37.2,37.19,37.2,62700.0,19.5292,19.5292,19.524,19.5292,62700.0
2010-10-01 15:10:00,37.19,37.2,37.13,37.15,88200.0,19.524,19.5292,19.4925,19.503,88200.0
2010-10-01 15:15:00,37.15,37.17,37.14,37.17,38500.0,19.503,19.5135,19.4977,19.5135,38500.0
2010-10-01 15:20:00,37.17,37.2,37.16,37.2,92000.0,19.5135,19.5292,19.5082,19.5292,92000.0
2010-10-01 15:25:00,37.2,37.21,37.15,37.15,69000.0,19.5292,19.5345,19.503,19.503,69000.0
2010-10-01 15:30:00,37.15,37.19,37.15,37.18,87800.0,19.503,19.524,19.503,19.5187,87800.0
2010-10-01 15:35:00,37.18,37.19,37.17,37.18,64700.0,19.5187,19.524,19.5135,19.5187,64700.0
2010-10-01 15:40:00,37.18,37.19,37.14,37.15,90800.0,19.5187,19.524,19.4977,19.503,90800.0
2010-10-01 15:45:00,37.15,37.17,37.15,37.17,119200.0,19.503,19.5135,19.503,19.5135,119200.0
2010-10-01 15:50:00,37.16,37.17,37.13,37.13,120700.0,19.5082,19.5135,19.4925,19.4925,120700.0
2010-10-01 15:55:00,37.14,37.16,37.13,37.13,223700.0,19.4977,19.5082,19.4925,19.4925,223700.0
2010-10-04 09:30:00,37.15,37.31,37.14,37.18,96800.0,19.503,19.587,19.4977,19.5187,96800.0
2010-10-04 09:35:00,37.18,37.26,37.15,37.2,117000.0,19.5187,19.5607,19.503,19.5292,117000.0
2010-10-04 09:40:00,37.2,37.28,37.2,37.24,88400.0,19.5292,19.5712,19.5292,19.5502,88400.0
2010-10-04 09:45:00,37.24,37.28,37.24,37.27,46100.0,19.5502,19.5712,19.5502,19.566,46100.0
2010-10-04 09:50:00,37.27,37.29,37.23,37.29,71800.0,19.566,19.5765,19.545,19.5765,71800.0
2010-10-04 09:55:00,37.29,37.34,37.28,37.31,70200.0,19.5765,19.6027,19.5712,19.587,70200.0
2010-10-04 10:00:00,37.32,37.37,37.27,37.31,107400.0,19.5922,19.6185,19.566,19.587,107400.0
2010-10-04 10:05:00,37.31,37.37,37.3,37.34,60600.0,19.587,19.6185,19.5817,19.6027,60600.0
2010-10-04 10:10:00,37.33,37.37,37.3,37.35,74900.0,19.5975,19.6185,19.5817,19.608,74900.0
2010-10-04 10:15:00,37.35,37.4,37.34,37.36,49000.0,19.608,19.6342,19.6027,19.6132,49000.0
2010-10-04 10:20:00,37.37,37.37,37.31,37.33,55700.0,19.6185,19.6185,19.587,19.5975,55700.0
2010-10-04 10:25:00,37.33,37.36,37.31,37.32,41000.0,19.5975,19.6132,19.587,19.5922,41000.0
2010-10-04 10:30:00,37.34,37.37,37.32,37.35,40300.0,19.6027,19.6185,19.5922,19.608,40300.0
2010-10-04 10:35:00,37.35,37.39,37.35,37.38,41800.0,19.608,19.629,19.608,19.6237,41800.0
2010-10-04 10:40:00,37.37,37.37,37.31,37.34,54600.0,19.6185,19.6185,19.587,19.6027,54600.0
2010-10-04 10:45:00,37.33,37.34,37.3,37.31,30400.0,19.5975,19.6027,19.5817,19.587,30400.0
2010-10-04 10:50:00,37.31,37.34,37.3,37.33,27400.0,19.587,19.6027,19.5817,19.5975,27400.0
2010-10-04 10:55:00,37.34,37.36,37.32,37.33,52800.0,19.6027,19.6132,19.5922,19.5975,52800.0
2010-10-04 11:00:00,37.32,37.37,37.3,37.36,83700.0,19.5922,19.6185,19.5817,19.6132,83700.0
2010-10-04 11:05:00,37.36,37.38,37.36,37.38,58900.0,19.6132,19.6237,19.6132,19.6237,58900.0
2010-10-04 11:10:00,37.37,37.4,37.36,37.36,58400.0,19.6185,19.6342,19.6132,19.6132,58400.0
2010-10-04 11:15:00,37.37,37.37,37.35,37.37,31400.0,19.6185,19.6185,19.608,19.6185,31400.0
2010-10-04 11:20:00,37.37,37.38,37.35,37.36,83200.0,19.6185,19.6237,19.608,19.6132,83200.0
2010-10-04 11:25:00,37.37,37.39,37.36,37.37,55600.0,19.6185,19.629,19.6132,19.6185,55600.0
2010-10-04 11:30:00,37.36,37.37,37.35,37.37,37000.0,19.6132,19.6185,19.608,19.6185,37000.0
2010-10-04 11:35:00,37.36,37.38,37.35,37.37,31100.0,19.6132,19.6237,19.608,19.6185,31100.0
2010-10-04 11:40:00,37.37,37.37,37.35,37.36,13800.0,19.6185,19.6185,19.608,19.6132,13800.0
2010-10-04 11:45:00,37.35,37.38,37.33,37.36,59600.0,19.608,19.6237,19.5975,19.6132,59600.0
2010-10-04 11:50:00,37.37,37.37,37.3,37.3,24900.0,19.6185,19.6185,19.5817,19.5817,24900.0
2010-10-04 11:55:00,37.31,37.31,37.21,37.21,42300.0,19.587,19.587,19.5345,19.5345,42300.0
2010-10-04 12:00:00,37.21,37.25,37.15,37.25,54500.0,19.5345,19.5555,19.503,19.5555,54500.0
2010-10-04 12:05:00,37.25,37.27,37.19,37.2,31800.0,19.5555,19.566,19.524,19.5292,31800.0
2010-10-04 12:10:00,37.21,37.23,37.2,37.22,23500.0,19.5345,19.545,19.5292,19.5397,23500.0
2010-10-04 12:15:00,37.22,37.22,37.2,37.21,20400.0,19.5397,19.5397,19.5292,19.5345,20400.0
2010-10-04 12:20:00,37.21,37.22,37.19,37.2,18900.0,19.5345,19.5397,19.524,19.5292,18900.0
2010-10-04 12:25:00,37.2,37.23,37.19,37.22,38700.0,19.5292,19.545,19.524,19.5397,38700.0
2010-10-04 12:30:00,37.22,37.24,37.22,37.24,16800.0,19.5397,19.5502,19.5397,19.5502,16800.0
2010-10-04 12:35:00,37.24,37.25,37.2,37.22,42100.0,19.5502,19.5555,19.5292,19.5397,42100.0
2010-10-04 12:40:00,37.22,37.24,37.2,37.24,23200.0,19.5397,19.5502,19.5292,19.5502,23200.0
2010-10-04 12:45:00,37.23,37.26,37.22,37.26,17500.0,19.545,19.5607,19.5397,19.5607,17500.0
2010-10-04 12:50:00,37.26,37.27,37.26,37.27,17200.0,19.5607,19.566,19.5607,19.566,17200.0
2010-10-04 12:55:00,37.27,37.28,37.25,37.28,23500.0,19.566,19.5712,19.5555,19.5712,23500.0
2010-10-04 13:00:00,37.28,37.28,37.23,37.27,25800.0,19.5712,19.5712,19.545,19.566,25800.0
2010-10-04 13:05:00,37.27,37.28,37.26,37.27,11700.0,19.566,19.5712,19.5607,19.566,11700.0
2010-10-04 13:10:00,37.28,37.28,37.26,37.26,16900.0,19.5712,19.5712,19.5607,19.5607,16900.0
2010-10-04 13:15:00,37.26,37.28,37.26,37.27,22200.0,19.5607,19.5712,19.5607,19.566,22200.0
2010-10-04 13:20:00,37.27,37.28,37.26,37.27,11400.0,19.566,19.5712,19.5607,19.566,11400.0
2010-10-04 13:25:00,37.27,37.27,37.23,37.23,15900.0,19.566,19.566,19.545,19.545,15900.0
2010-10-04 13:30:00,37.22,37.24,37.2,37.21,30400.0,19.5397,19.5502,19.5292,19.5345,30400.0
2010-10-04 13:35:00,37.21,37.23,37.21,37.22,25700.0,19.5345,19.545,19.5345,19.5397,25700.0
2010-10-04 13:40:00,37.22,37.27,37.21,37.27,30300.0,19.5397,19.566,19.5345,19.566,30300.0
2010-10-04 13:45:00,37.27,37.32,37.27,37.32,24700.0,19.566,19.5922,19.566,19.5922,24700.0
2010-10-04 13:50:00,37.32,37.35,37.31,37.34,56200.0,19.5922,19.608,19.587,19.6027,56200.0
2010-10-04 13:55:00,37.35,37.36,37.34,37.36,16700.0,19.608,19.6132,19.6027,19.6132,16700.0
2010-10-04 14:00:00,37.35,37.35,37.31,37.31,32200.0,19.608,19.608,19.587,19.587,32200.0
2010-10-04 14:05:00,37.3,37.32,37.3,37.31,21800.0,19.5817,19.5922,19.5817,19.587,21800.0
2010-10-04 14:10:00,37.32,37.33,37.31,37.31,18500.0,19.5922,19.5975,19.587,19.587,18500.0
2010-10-04 14:15:00,37.32,37.32,37.29,37.29,15200.0,19.5922,19.5922,19.5765,19.5765,15200.0
2010-10-04 14:20:00,37.29,37.3,37.27,37.29,46700.0,19.5765,19.5817,19.566,19.5765,46700.0
2010-10-04 14:25:00,37.29,37.29,37.26,37.29,16100.0,19.5765,19.5765,19.5607,19.5765,16100.0
2010-10-04 14:30:00,37.28,37.32,37.26,37.3,41300.0,19.5712,19.5922,19.5607,19.5817,41300.0
2010-10-04 14:35:00,37.3,37.37,37.29,37.35,36900.0,19.5817,19.6185,19.5765,19.608,36900.0
2010-10-04 14:40:00,37.36,37.36,37.32,37.32,26500.0,19.6132,19.6132,19.5922,19.5922,26500.0
2010-10-04 14:45:00,37.31,37.32,37.27,37.28,32500.0,19.587,19.5922,19.566,19.5712,32500.0
2010-10-04 14:50:00,37.28,37.32,37.27,37.31,28400.0,19.5712,19.5922,19.566,19.587,28400.0
2010-10-04 14:55:00,37.32,37.32,37.27,37.28,31600.0,19.5922,19.5922,19.566,19.5712,31600.0
2010-10-04 15:00:00,37.28,37.33,37.27,37.33,38600.0,19.5712,19.5975,19.566,19.5975,38600.0
2010-10-04 15:05:00,37.33,37.33,37.32,37.33,31400.0,19.5975,19.5975,19.5922,19.5975,31400.0
2010-10-04 15:10:00,37.33,37.35,37.32,37.33,59200.0,19.5975,19.608,19.5922,19.5975,59200.0
2010-10-04 15:15:00,37.32,37.36,37.31,37.35,33600.0,19.5922,19.6132,19.587,19.608,33600.0
2010-10-04 15:20:00,37.35,37.39,37.34,37.38,66100.0,19.608,19.629,19.6027,19.6237,66100.0
2010-10-04 15:25:00,37.38,37.38,37.35,37.36,42100.0,19.6237,19.6237,19.608,19.6132,42100.0
2010-10-04 15:30:00,37.36,37.39,37.34,37.35,58800.0,19.6132,19.629,19.6027,19.608,58800.0
2010-10-04 15:35:00,37.34,37.36,37.33,37.33,52200.0,19.6027,19.6132,19.5975,19.5975,52200.0
2010-10-04 15:40:00,37.33,37.39,37.33,37.38,78900.0,19.5975,19.629,19.5975,19.6237,78900.0
2010-10-04 15:45:00,37.38,37.38,37.34,37.34,143700.0,19.6237,19.6237,19.6027,19.6027,143700.0
2010-10-04 15:50:00,37.35,37.39,37.34,37.39,50200.0,19.608,19.629,19.6027,19.629,50200.0
2010-10-04 15:55:00,37.39,37.42,37.38,37.41,219200.0,19.629,19.6447,19.6237,19.6395,219200.0
2010-10-05 09:30:00,37.61,37.72,37.49,37.49,108700.0,19.7445,19.8022,19.6815,19.6815,108700.0
2010-10-05 09:35:00,37.5,37.57,37.5,37.52,45600.0,19.6867,19.7235,19.6867,19.6972,45600.0
2010-10-05 09:40:00,37.53,37.55,37.5,37.52,52600.0,19.7025,19.713,19.6867,19.6972,52600.0
2010-10-05 09:45:00,37.52,37.53,37.48,37.52,54900.0,19.6972,19.7025,19.6762,19.6972,54900.0
2010-10-05 09:50:00,37.51,37.55,37.49,37.51,32600.0,19.692,19.713,19.6815,19.692,32600.0
2010-10-05 09:55:00,37.5,37.62,37.47,37.58,68800.0,19.6867,19.7497,19.671,19.7287,68800.0
2010-10-05 10:00:00,37.58,37.6,37.52,37.55,79900.0,19.7287,19.7392,19.6972,19.713,79900.0
2010-10-05 10:05:00,37.56,37.57,37.49,37.55,52300.0,19.7182,19.7235,19.6815,19.713,52300.0
2010-10-05 10:10:00,37.55,37.62,37.55,37.61,29900.0,19.713,19.7497,19.713,19.7445,29900.0
2010-10-05 10:15:00,37.61,37.64,37.61,37.62,31700.0,19.7445,19.7602,19.7445,19.7497,31700.0
2010-10-05 10:20:00,37.62,37.64,37.59,37.61,48200.0,19.7497,19.7602,19.734,19.7445,48200.0
2010-10-05 10:25:00,37.62,37.63,37.59,37.62,52900.0,19.7497,19.755,19.734,19.7497,52900.0
2010-10-05 10:30:00,37.62,37.65,37.6,37.62,59300.0,19.7497,19.7655,19.7392,19.7497,59300.0
2010-10-05 10:35:00,37.63,37.66,37.61,37.65,50200.0,19.755,19.7707,19.7445,19.7655,50200.0
2010-10-05 10:40:00,37.65,37.66,37.63,37.65,18900.0,19.7655,19.7707,19.755,19.7655,18900.0
2010-10-05 10:45:00,37.65,37.67,37.64,37.66,26800.0,19.7655,19.776,19.7602,19.7707,26800.0
2010-10-05 10:50:00,37.66,37.7,37.65,37.68,32600.0,19.7707,19.7917,19.7655,19.7812,32600.0
2010-10-05 10:55:00,37.69,37.7,37.6,37.6,32300.0,19.7865,19.7917,19.7392,19.7392,32300.0
2010-10-05 11:00:00,37.6,37.63,37.6,37.61,19000.0,19.7392,19.755,19.7392,19.7445,19000.0
2010-10-05 11:05:00,37.61,37.65,37.6,37.63,23400.0,19.7445,19.7655,19.7392,19.755,23400.0
2010-10-05 11:10:00,37.63,37.64,37.59,37.61,36100.0,19.755,19.7602,19.734,19.7445,36100.0
2010-10-05 11:15:00,37.61,37.63,37.59,37.59,22100.0,19.7445,19.755,19.734,19.734,22100.0
2010-10-05 11:20:00,37.59,37.61,37.56,37.61,21700.0,19.734,19.7445,19.7182,19.7445,21700.0
2010-10-05 11:25:00,37.61,37.63,37.59,37.6,22100.0,19.7445,19.755,19.734,19.7392,22100.0
2010-10-05 11:30:00,37.59,37.63,37.58,37.6,36200.0,19.734,19.755,19.7287,19.7392,36200.0
2010-10-05 11:35:00,37.6,37.69,37.6,37.68,43800.0,19.7392,19.7865,19.7392,19.7812,43800.0
2010-10-05 11:40:00,37.69,37.7,37.68,37.69,31100.0,19.7865,19.7917,19.7812,19.7865,31100.0
2010-10-05 11:45:00,37.69,37.71,37.68,37.7,42300.0,19.7865,19.797,19.7812,19.7917,42300.0
2010-10-05 11:50:00,37.69,37.72,37.66,37.69,37100.0,19.7865,19.8022,19.7707,19.7865,37100.0
2010-10-05 11:55:00,37.69,37.71,37.69,37.7,18400.0,19.7865,19.797,19.7865,19.7917,18400.0
2010-10-05 12:00:00,37.7,37.71,37.69,37.7,12300.0,19.7917,19.797,19.7865,19.7917,12300.0
2010-10-05 12:05:00,37.7,37.7,37.69,37.69,11200.0,19.7917,19.7917,19.7865,19.7865,11200.0
2010-10-05 12:10:00,37.69,37.7,37.69,37.7,6600.0,19.7865,19.7917,19.7865,19.7917,6600.0
2010-10-05 12:15:00,37.7,37.7,37.68,37.7,17800.0,19.7917,19.7917,19.7812,19.7917,17800.0
2010-10-05 12:20:00,37.7,37.7,37.67,37.67,8500.0,19.7917,19.7917,19.776,19.776,8500.0
2010-10-05 12:25:00,37.67,37.7,37.67,37.68,16000.0,19.776,19.7917,19.776,19.7812,16000.0
2010-10-05 12:30:00,37.68,37.7,37.68,37.68,12600.0,19.7812,19.7917,19.7812,19.7812,12600.0
2010-10-05 12:35:00,37.68,37.7,37.67,37.69,13400.0,19.7812,19.7917,19.776,19.7865,13400.0
2010-10-05 12:40:00,37.69,37.69,37.67,37.68,11900.0,19.7865,19.7865,19.776,19.7812,11900.0
2010-10-05 12:45:00,37.68,37.72,37.67,37.71,25500.0,19.7812,19.8022,19.776,19.797,25500.0
2010-10-05 12:50:00,37.7,37.72,37.7,37.72,14400.0,19.7917,19.8022,19.7917,19.8022,14400.0
2010-10-05 12:55:00,37.72,37.73,37.71,37.73,17100.0,19.8022,19.8075,19.797,19.8075,17100.0
2010-10-05 13:00:00,37.73,37.74,37.72,37.73,15400.0,19.8075,19.8127,19.8022,19.8075,15400.0
2010-10-05 13:05:00,37.73,37.74,37.72,37.73,22900.0,19.8075,19.8127,19.8022,19.8075,22900.0
2010-10-05 13:10:00,37.74,37.75,37.73,37.75,14500.0,19.8127,19.818,19.8075,19.818,14500.0
2010-10-05 13:15:00,37.75,37.75,37.73,37.75,21200.0,19.818,19.818,19.8075,19.818,21200.0
2010-10-05 13:20:00,37.74,37.75,37.74,37.74,9700.0,19.8127,19.818,19.8127,19.8127,9700.0
2010-10-05 13:25:00,37.74,37.75,37.72,37.73,45000.0,19.8127,19.818,19.8022,19.8075,45000.0
2010-10-05 13:30:00,37.73,37.74,37.71,37.71,19700.0,19.8075,19.8127,19.797,19.797,19700.0
2010-10-05 13:35:00,37.71,37.72,37.71,37.71,16300.0,19.797,19.8022,19.797,19.797,16300.0
2010-10-05 13:40:00,37.71,37.72,37.71,37.72,12000.0,19.797,19.8022,19.797,19.8022,12000.0
2010-10-05 13:45:00,37.71,37.74,37.71,37.71,25700.0,19.797,19.8127,19.797,19.797,25700.0
2010-10-05 13:50:00,37.72,37.73,37.71,37.73,12200.0,19.8022,19.8075,19.797,19.8075,12200.0
2010-10-05 13:55:00,37.72,37.74,37.72,37.73,19100.0,19.8022,19.8127,19.8022,19.8075,19100.0
2010-10-05 14:00:00,37.73,37.74,37.72,37.73,23300.0,19.8075,19.8127,19.8022,19.8075,23300.0
2010-10-05 14:05:00,37.73,37.75,37.73,37.74,24300.0,19.8075,19.818,19.8075,19.8127,24300.0
2010-10-05 14:10:00,37.74,37.75,37.73,37.74,13500.0,19.8127,19.818,19.8075,19.8127,13500.0
2010-10-05 14:15:00,37.75,37.75,37.74,37.74,11700.0,19.818,19.818,19.8127,19.8127,11700.0
2010-10-05 14:20:00,37.75,37.75,37.74,37.74,15100.0,19.818,19.818,19.8127,19.8127,15100.0
2010-10-05 14:25:00,37.75,37.75,37.74,37.74,18500.0,19.818,19.818,19.8127,19.8127,18500.0
2010-10-05 14:30:00,37.74,37.78,37.74,37.76,111200.0,19.8127,19.8337,19.8127,19.8232,111200.0
2010-10-05 14:35:00,37.75,37.77,37.73,37.73,22400.0,19.818,19.8285,19.8075,19.8075,22400.0
2010-10-05 14:40:00,37.73,37.74,37.71,37.72,32600.0,19.8075,19.8127,19.797,19.8022,32600.0
2010-10-05 14:45:00,37.72,37.73,37.71,37.72,36000.0,19.8022,19.8075,19.797,19.8022,36000.0
2010-10-05 14:50:00,37.71,37.72,37.7,37.71,18900.0,19.797,19.8022,19.7917,19.797,18900.0
2010-10-05 14:55:00,37.72,37.74,37.72,37.74,32100.0,19.8022,19.8127,19.8022,19.8127,32100.0
2010-10-05 15:00:00,37.74,37.75,37.71,37.73,36300.0,19.8127,19.818,19.797,19.8075,36300.0
2010-10-05 15:05:00,37.73,37.73,37.7,37.73,19700.0,19.8075,19.8075,19.7917,19.8075,19700.0
2010-10-05 15:10:00,37.73,37.77,37.72,37.76,31500.0,19.8075,19.8285,19.8022,19.8232,31500.0
2010-10-05 15:15:00,37.77,37.78,37.74,37.77,42500.0,19.8285,19.8337,19.8127,19.8285,42500.0
2010-10-05 15:20:00,37.77,37.77,37.75,37.76,25100.0,19.8285,19.8285,19.818,19.8232,25100.0
2010-10-05 15:25:00,37.76,37.79,37.76,37.78,36300.0,19.8232,19.839,19.8232,19.8337,36300.0
2010-10-05 15:30:00,37.78,37.79,37.76,37.78,33500.0,19.8337,19.839,19.8232,19.8337,33500.0
2010-10-05 15:35:00,37.78,37.78,37.74,37.74,46100.0,19.8337,19.8337,19.8127,19.8127,46100.0
2010-10-05 15:40:00,37.74,37.76,37.73,37.75,58800.0,19.8127,19.8232,19.8075,19.818,58800.0
2010-10-05 15:45:00,37.76,37.79,37.74,37.75,120900.0,19.8232,19.839,19.8127,19.818,120900.0
2010-10-05 15:50:00,37.75,37.78,37.74,37.76,65900.0,19.818,19.8337,19.8127,19.8232,65900.0
2010-10-05 15:55:00,37.77,37.79,37.76,37.79,153600.0,19.8285,19.839,19.8232,19.839,153600.0
2010-10-06 09:30:00,37.89,37.89,37.65,37.74,61600.0,19.8915,19.8915,19.7655,19.8127,61600.0
2010-10-06 09:35:00,37.74,37.76,37.69,37.75,34000.0,19.8127,19.8232,19.7865,19.818,34000.0
2010-10-06 09:40:00,37.75,37.8,37.7,37.75,122500.0,19.818,19.8442,19.7917,19.818,122500.0
2010-10-06 09:45:00,37.75,37.8,37.74,37.8,34400.0,19.818,19.8442,19.8127,19.8442,34400.0
2010-10-06 09:50:00,37.8,37.82,37.77,37.77,56700.0,19.8442,19.8547,19.8285,19.8285,56700.0
2010-10-06 09:55:00,37.77,37.77,37.71,37.73,29600.0,19.8285,19.8285,19.797,19.8075,29600.0
2010-10-06 10:00:00,37.73,37.74,37.68,37.7,49800.0,19.8075,19.8127,19.7812,19.7917,49800.0
2010-10-06 10:05:00,37.69,37.7,37.66,37.66,33400.0,19.7865,19.7917,19.7707,19.7707,33400.0
2010-10-06 10:10:00,37.66,37.67,37.63,37.65,29700.0,19.7707,19.776,19.755,19.7655,29700.0
2010-10-06 10:15:00,37.64,37.67,37.61,37.67,37100.0,19.7602,19.776,19.7445,19.776,37100.0
2010-10-06 10:20:00,37.67,37.74,37.67,37.71,34100.0,19.776,19.8127,19.776,19.797,34100.0
2010-10-06 10:25:00,37.72,37.72,37.67,37.7,38800.0,19.8022,19.8022,19.776,19.7917,38800.0
2010-10-06 10:30:00,37.7,37.71,37.66,37.67,22200.0,19.7917,19.797,19.7707,19.776,22200.0
2010-10-06 10:35:00,37.66,37.7,37.64,37.7,23700.0,19.7707,19.7917,19.7602,19.7917,23700.0
2010-10-06 10:40:00,37.7,37.74,37.69,37.72,26600.0,19.7917,19.8127,19.7865,19.8022,26600.0
2010-10-06 10:45:00,37.73,37.73,37.68,37.7,29700.0,19.8075,19.8075,19.7812,19.7917,29700.0
2010-10-06 10:50:00,37.7,37.7,37.66,37.69,32700.0,19.7917,19.7917,19.7707,19.7865,32700.0
2010-10-06 10:55:00,37.7,37.71,37.67,37.7,20600.0,19.7917,19.797,19.776,19.7917,20600.0
2010-10-06 11:00:00,37.71,37.73,37.7,37.71,30100.0,19.797,19.8075,19.7917,19.797,30100.0
2010-10-06 11:05:00,37.71,37.74,37.71,37.73,22800.0,19.797,19.8127,19.797,19.8075,22800.0
2010-10-06 11:10:00,37.73,37.74,37.71,37.71,22300.0,19.8075,19.8127,19.797,19.797,22300.0
2010-10-06 11:15:00,37.71,37.72,37.67,37.68,26900.0,19.797,19.8022,19.776,19.7812,26900.0
2010-10-06 11:20:00,37.67,37.7,37.65,37.67,26200.0,19.776,19.7917,19.7655,19.776,26200.0
2010-10-06 11:25:00,37.67,37.7,37.66,37.69,13100.0,19.776,19.7917,19.7707,19.7865,13100.0
2010-10-06 11:30:00,37.69,37.7,37.67,37.68,30400.0,19.7865,19.7917,19.776,19.7812,30400.0
2010-10-06 11:35:00,37.67,37.7,37.67,37.69,8900.0,19.776,19.7917,19.776,19.7865,8900.0
2010-10-06 11:40:00,37.69,37.69,37.64,37.65,17300.0,19.7865,19.7865,19.7602,19.7655,17300.0
2010-10-06 11:45:00,37.65,37.65,37.63,37.63,9400.0,19.7655,19.7655,19.755,19.755,9400.0
2010-10-06 11:50:00,37.64,37.64,37.63,37.63,8700.0,19.7602,19.7602,19.755,19.755,8700.0
2010-10-06 11:55:00,37.63,37.64,37.63,37.63,20100.0,19.755,19.7602,19.755,19.755,20100.0
2010-10-06 12:00:00,37.63,37.64,37.62,37.63,30200.0,19.755,19.7602,19.7497,19.755,30200.0
2010-10-06 12:05:00,37.63,37.63,37.61,37.62,16700.0,19.755,19.755,19.7445,19.7497,16700.0
2010-10-06 12:10:00,37.61,37.63,37.61,37.62,11900.0,19.7445,19.755,19.7445,19.7497,11900.0
2010-10-06 12:15:00,37.62,37.63,37.6,37.6,13600.0,19.7497,19.755,19.7392,19.7392,13600.0
2010-10-06 12:20:00,37.6,37.61,37.57,37.57,43800.0,19.7392,19.7445,19.7235,19.7235,43800.0
2010-10-06 12:25:00,37.57,37.58,37.55,37.55,43800.0,19.7235,19.7287,19.713,19.713,43800.0
2010-10-06 12:30:00,37.55,37.6,37.55,37.6,29400.0,19.713,19.7392,19.713,19.7392,29400.0
2010-10-06 12:35:00,37.61,37.62,37.6,37.62,8200.0,19.7445,19.7497,19.7392,19.7497,8200.0
2010-10-06 12:40:00,37.62,37.63,37.61,37.63,10500.0,19.7497,19.755,19.7445,19.755,10500.0
2010-10-06 12:45:00,37.62,37.63,37.62,37.62,12300.0,19.7497,19.755,19.7497,19.7497,12300.0
2010-10-06 12:50:00,37.62,37.62,37.58,37.58,22300.0,19.7497,19.7497,19.7287,19.7287,22300.0
2010-10-06 12:55:00,37.58,37.6,37.56,37.58,27400.0,19.7287,19.7392,19.7182,19.7287,27400.0
2010-10-06 13:00:00,37.57,37.62,37.57,37.62,13500.0,19.7235,19.7497,19.7235,19.7497,13500.0
2010-10-06 13:05:00,37.63,37.64,37.62,37.63,10100.0,19.755,19.7602,19.7497,19.755,10100.0
2010-10-06 13:10:00,37.63,37.65,37.62,37.62,24600.0,19.755,19.7655,19.7497,19.7497,24600.0
2010-10-06 13:15:00,37.63,37.65,37.63,37.64,13900.0,19.755,19.7655,19.755,19.7602,13900.0
2010-10-06 13:20:00,37.63,37.66,37.63,37.66,28700.0,19.755,19.7707,19.755,19.7707,28700.0
2010-10-06 13:25:00,37.65,37.67,37.65,37.65,23500.0,19.7655,19.776,19.7655,19.7655,23500.0
2010-10-06 13:30:00,37.65,37.66,37.65,37.65,6700.0,19.7655,19.7707,19.7655,19.7655,6700.0
2010-10-06 13:35:00,37.66,37.66,37.65,37.65,13800.0,19.7707,19.7707,19.7655,19.7655,13800.0
2010-10-06 13:40:00,37.66,37.68,37.65,37.68,99600.0,19.7707,19.7812,19.7655,19.7812,99600.0
2010-10-06 13:45:00,37.68,37.68,37.66,37.67,29400.0,19.7812,19.7812,19.7707,19.776,29400.0
2010-10-06 13:50:00,37.68,37.68,37.66,37.66,8700.0,19.7812,19.7812,19.7707,19.7707,8700.0
2010-10-06 13:55:00,37.66,37.67,37.65,37.67,27300.0,19.7707,19.776,19.7655,19.776,27300.0
2010-10-06 14:00:00,37.67,37.7,37.67,37.69,17200.0,19.776,19.7917,19.776,19.7865,17200.0
2010-10-06 14:05:00,37.7,37.7,37.68,37.69,11700.0,19.7917,19.7917,19.7812,19.7865,11700.0
2010-10-06 14:10:00,37.68,37.71,37.67,37.71,38800.0,19.7812,19.797,19.776,19.797,38800.0
2010-10-06 14:15:00,37.7,37.72,37.67,37.68,46500.0,19.7917,19.8022,19.776,19.7812,46500.0
2010-10-06 14:20:00,37.68,37.7,37.67,37.69,28600.0,19.7812,19.7917,19.776,19.7865,28600.0
2010-10-06 14:25:00,37.69,37.7,37.68,37.68,25300.0,19.7865,19.7917,19.7812,19.7812,25300.0
2010-10-06 14:30:00,37.68,37.7,37.68,37.68,23600.0,19.7812,19.7917,19.7812,19.7812,23600.0
2010-10-06 14:35:00,37.69,37.71,37.68,37.7,28100.0,19.7865,19.797,19.7812,19.7917,28100.0
2010-10-06 14:40:00,37.71,37.71,37.67,37.67,14900.0,19.797,19.797,19.776,19.776,14900.0
2010-10-06 14:45:00,37.68,37.7,37.67,37.7,21300.0,19.7812,19.7917,19.776,19.7917,21300.0
2010-10-06 14:50:00,37.7,37.7,37.69,37.7,10400.0,19.7917,19.7917,19.7865,19.7917,10400.0
2010-10-06 14:55:00,37.69,37.7,37.69,37.7,7000.0,19.7865,19.7917,19.7865,19.7917,7000.0
2010-10-06 15:00:00,37.69,37.7,37.67,37.68,30600.0,19.7865,19.7917,19.776,19.7812,30600.0
2010-10-06 15:05:00,37.68,37.68,37.66,37.66,21100.0,19.7812,19.7812,19.7707,19.7707,21100.0
2010-10-06 15:10:00,37.66,37.67,37.65,37.67,23000.0,19.7707,19.776,19.7655,19.776,23000.0
2010-10-06 15:15:00,37.67,37.67,37.65,37.66,30800.0,19.776,19.776,19.7655,19.7707,30800.0
2010-10-06 15:20:00,37.65,37.69,37.65,37.69,17600.0,19.7655,19.7865,19.7655,19.7865,17600.0
2010-10-06 15:25:00,37.69,37.71,37.68,37.71,27200.0,19.7865,19.797,19.7812,19.797,27200.0
2010-10-06 15:30:00,37.7,37.7,37.66,37.67,33800.0,19.7917,19.7917,19.7707,19.776,33800.0
2010-10-06 15:35:00,37.66,37.72,37.66,37.71,63200.0,19.7707,19.8022,19.7707,19.797,63200.0
2010-10-06 15:40:00,37.71,37.72,37.71,37.72,45000.0,19.797,19.8022,19.797,19.8022,45000.0
2010-10-06 15:45:00,37.72,37.77,37.71,37.74,111600.0,19.8022,19.8285,19.797,19.8127,111600.0
2010-10-06 15:50:00,37.73,37.74,37.7,37.71,53200.0,19.8075,19.8127,19.7917,19.797,53200.0
2010-10-06 15:55:00,37.7,37.73,37.7,37.73,163700.0,19.7917,19.8075,19.7917,19.8075,163700.0
2010-10-07 09:30:00,37.73,37.74,37.71,37.74,55300.0,19.8075,19.8127,19.797,19.8127,55300.0
2010-10-07 09:35:00,37.73,37.86,37.73,37.85,65100.0,19.8075,19.8757,19.8075,19.8705,65100.0
2010-10-07 09:40:00,37.85,37.87,37.81,37.83,62800.0,19.8705,19.881,19.8495,19.86,62800.0
2010-10-07 09:45:00,37.83,37.83,37.79,37.81,61400.0,19.86,19.86,19.839,19.8495,61400.0
2010-10-07 09:50:00,37.8,37.86,37.77,37.85,42500.0,19.8442,19.8757,19.8285,19.8705,42500.0
2010-10-07 09:55:00,37.85,37.85,37.76,37.8,30300.0,19.8705,19.8705,19.8232,19.8442,30300.0
2010-10-07 10:00:00,37.79,37.81,37.75,37.79,56000.0,19.839,19.8495,19.818,19.839,56000.0
2010-10-07 10:05:00,37.78,37.8,37.76,37.77,36300.0,19.8337,19.8442,19.8232,19.8285,36300.0
2010-10-07 10:10:00,37.78,37.78,37.75,37.78,43100.0,19.8337,19.8337,19.818,19.8337,43100.0
2010-10-07 10:15:00,37.78,37.78,37.73,37.74,27900.0,19.8337,19.8337,19.8075,19.8127,27900.0
2010-10-07 10:20:00,37.75,37.75,37.7,37.7,23200.0,19.818,19.818,19.7917,19.7917,23200.0
2010-10-07 10:25:00,37.7,37.78,37.7,37.78,20800.0,19.7917,19.8337,19.7917,19.8337,20800.0
2010-10-07 10:30:00,37.78,37.81,37.76,37.78,21200.0,19.8337,19.8495,19.8232,19.8337,21200.0
2010-10-07 10:35:00,37.79,37.79,37.75,37.77,13500.0,19.839,19.839,19.818,19.8285,13500.0
2010-10-07 10:40:00,37.78,37.78,37.73,37.75,58200.0,19.8337,19.8337,19.8075,19.818,58200.0
2010-10-07 10:45:00,37.74,37.78,37.74,37.76,20000.0,19.8127,19.8337,19.8127,19.8232,20000.0
2010-10-07 10:50:00,37.76,37.8,37.76,37.77,23200.0,19.8232,19.8442,19.8232,19.8285,23200.0
2010-10-07 10:55:00,37.77,37.78,37.76,37.78,13400.0,19.8285,19.8337,19.8232,19.8337,13400.0
2010-10-07 11:00:00,37.77,37.8,37.77,37.78,33000.0,19.8285,19.8442,19.8285,19.8337,33000.0
2010-10-07 11:05:00,37.78,37.79,37.77,37.79,33700.0,19.8337,19.839,19.8285,19.839,33700.0
2010-10-07 11:10:00,37.79,37.8,37.79,37.79,14100.0,19.839,19.8442,19.839,19.839,14100.0
2010-10-07 11:15:00,37.79,37.83,37.79,37.81,19700.0,19.839,19.86,19.839,19.8495,19700.0
2010-10-07 11:20:00,37.82,37.85,37.81,37.83,38800.0,19.8547,19.8705,19.8495,19.86,38800.0
2010-10-07 11:25:00,37.82,37.84,37.81,37.82,17300.0,19.8547,19.8652,19.8495,19.8547,17300.0
2010-10-07 11:30:00,37.81,37.86,37.81,37.85,25700.0,19.8495,19.8757,19.8495,19.8705,25700.0
2010-10-07 11:35:00,37.86,37.87,37.85,37.86,20600.0,19.8757,19.881,19.8705,19.8757,20600.0
2010-10-07 11:40:00,37.86,37.86,37.85,37.85,6600.0,19.8757,19.8757,19.8705,19.8705,6600.0
2010-10-07 11:45:00,37.85,37.86,37.79,37.8,30400.0,19.8705,19.8757,19.839,19.8442,30400.0
2010-10-07 11:50:00,37.8,37.84,37.78,37.79,30500.0,19.8442,19.8652,19.8337,19.839,30500.0
2010-10-07 11:55:00,37.79,37.81,37.79,37.8,28400.0,19.839,19.8495,19.839,19.8442,28400.0
2010-10-07 12:00:00,37.8,37.8,37.77,37.8,38300.0,19.8442,19.8442,19.8285,19.8442,38300.0
2010-10-07 12:05:00,37.8,37.8,37.79,37.8,15900.0,19.8442,19.8442,19.839,19.8442,15900.0
2010-10-07 12:10:00,37.8,37.8,37.79,37.8,6300.0,19.8442,19.8442,19.839,19.8442,6300.0
2010-10-07 12:15:00,37.8,37.8,37.78,37.78,10900.0,19.8442,19.8442,19.8337,19.8337,10900.0
2010-10-07 12:20:00,37.78,37.8,37.77,37.8,51000.0,19.8337,19.8442,19.8285,19.8442,51000.0
2010-10-07 12:25:00,37.8,37.8,37.76,37.78,22800.0,19.8442,19.8442,19.8232,19.8337,22800.0
2010-10-07 12:30:00,37.77,37.78,37.73,37.74,39400.0,19.8285,19.8337,19.8075,19.8127,39400.0
2010-10-07 12:35:00,37.74,37.74,37.7,37.71,47700.0,19.8127,19.8127,19.7917,19.797,47700.0
2010-10-07 12:40:00,37.71,37.75,37.7,37.74,27800.0,19.797,19.818,19.7917,19.8127,27800.0
2010-10-07 12:45:00,37.75,37.76,37.74,37.74,16300.0,19.818,19.8232,19.8127,19.8127,16300.0
2010-10-07 12:50:00,37.73,37.74,37.72,37.72,15100.0,19.8075,19.8127,19.8022,19.8022,15100.0
2010-10-07 12:55:00,37.72,37.74,37.71,37.74,22900.0,19.8022,19.8127,19.797,19.8127,22900.0
2010-10-07 13:00:00,37.73,37.74,37.72,37.72,17700.0,19.8075,19.8127,19.8022,19.8022,17700.0
2010-10-07 13:05:00,37.72,37.75,37.71,37.75,24400.0,19.8022,19.818,19.797,19.818,24400.0
2010-10-07 13:10:00,37.74,37.78,37.73,37.75,56400.0,19.8127,19.8337,19.8075,19.818,56400.0
2010-10-07 13:15:00,37.75,37.77,37.72,37.72,91500.0,19.818,19.8285,19.8022,19.8022,91500.0
2010-10-07 13:20:00,37.72,37.73,37.72,37.72,19100.0,19.8022,19.8075,19.8022,19.8022,19100.0
2010-10-07 13:25:00,37.72,37.73,37.72,37.72,3200.0,19.8022,19.8075,19.8022,19.8022,3200.0
2010-10-07 13:30:00,37.73,37.73,37.72,37.72,8300.0,19.8075,19.8075,19.8022,19.8022,8300.0
2010-10-07 13:35:00,37.73,37.73,37.69,37.73,22800.0,19.8075,19.8075,19.7865,19.8075,22800.0
2010-10-07 13:40:00,37.72,37.73,37.71,37.73,13100.0,19.8022,19.8075,19.797,19.8075,13100.0
2010-10-07 13:45:00,37.73,37.75,37.72,37.73,10700.0,19.8075,19.818,19.8022,19.8075,10700.0
2010-10-07 13:50:00,37.72,37.74,37.72,37.74,11300.0,19.8022,19.8127,19.8022,19.8127,11300.0
2010-10-07 13:55:00,37.74,37.78,37.74,37.78,22600.0,19.8127,19.8337,19.8127,19.8337,22600.0
2010-10-07 14:00:00,37.78,37.79,37.75,37.76,18400.0,19.8337,19.839,19.818,19.8232,18400.0
2010-10-07 14:05:00,37.76,37.77,37.73,37.74,35600.0,19.8232,19.8285,19.8075,19.8127,35600.0
2010-10-07 14:10:00,37.74,37.74,37.69,37.7,60400.0,19.8127,19.8127,19.7865,19.7917,60400.0
2010-10-07 14:15:00,37.7,37.7,37.68,37.68,37600.0,19.7917,19.7917,19.7812,19.7812,37600.0
2010-10-07 14:20:00,37.69,37.71,37.68,37.71,36300.0,19.7865,19.797,19.7812,19.797,36300.0
2010-10-07 14:25:00,37.71,37.71,37.7,37.7,5600.0,19.797,19.797,19.7917,19.7917,5600.0
2010-10-07 14:30:00,37.71,37.72,37.69,37.69,25900.0,19.797,19.8022,19.7865,19.7865,25900.0
2010-10-07 14:35:00,37.7,37.72,37.69,37.72,16000.0,19.7917,19.8022,19.7865,19.8022,16000.0
2010-10-07 14:40:00,37.72,37.72,37.69,37.71,33000.0,19.8022,19.8022,19.7865,19.797,33000.0
2010-10-07 14:45:00,37.71,37.72,37.71,37.72,25200.0,19.797,19.8022,19.797,19.8022,25200.0
2010-10-07 14:50:00,37.72,37.75,37.71,37.74,18100.0,19.8022,19.818,19.797,19.8127,18100.0
2010-10-07 14:55:00,37.75,37.76,37.74,37.76,11600.0,19.818,19.8232,19.8127,19.8232,11600.0
2010-10-07 15:00:00,37.76,37.77,37.75,37.76,20100.0,19.8232,19.8285,19.818,19.8232,20100.0
2010-10-07 15:05:00,37.76,37.78,37.75,37.77,37800.0,19.8232,19.8337,19.818,19.8285,37800.0
2010-10-07 15:10:00,37.77,37.78,37.76,37.77,21000.0,19.8285,19.8337,19.8232,19.8285,21000.0
2010-10-07 15:15:00,37.77,37.8,37.77,37.78,18400.0,19.8285,19.8442,19.8285,19.8337,18400.0
2010-10-07 15:20:00,37.79,37.79,37.75,37.75,20200.0,19.839,19.839,19.818,19.818,20200.0
2010-10-07 15:25:00,37.75,37.76,37.74,37.75,14700.0,19.818,19.8232,19.8127,19.818,14700.0
2010-10-07 15:30:00,37.74,37.75,37.73,37.75,44100.0,19.8127,19.818,19.8075,19.818,44100.0
2010-10-07 15:35:00,37.74,37.78,37.74,37.78,29800.0,19.8127,19.8337,19.8127,19.8337,29800.0
2010-10-07 15:40:00,37.78,37.8,37.78,37.78,34600.0,19.8337,19.8442,19.8337,19.8337,34600.0
2010-10-07 15:45:00,37.79,37.81,37.77,37.77,79500.0,19.839,19.8495,19.8285,19.8285,79500.0
2010-10-07 15:50:00,37.77,37.8,37.77,37.79,37100.0,19.8285,19.8442,19.8285,19.839,37100.0
2010-10-07 15:55:00,37.79,37.8,37.75,37.78,162000.0,19.839,19.8442,19.818,19.8337,162000.0
2010-10-08 09:30:00,37.78,37.87,37.78,37.79,33700.0,19.8337,19.881,19.8337,19.839,33700.0
2010-10-08 09:35:00,37.79,37.81,37.66,37.73,63100.0,19.839,19.8495,19.7707,19.8075,63100.0
2010-10-08 09:40:00,37.72,37.77,37.7,37.7,52300.0,19.8022,19.8285,19.7917,19.7917,52300.0
2010-10-08 09:45:00,37.71,37.72,37.65,37.71,43700.0,19.797,19.8022,19.7655,19.797,43700.0
2010-10-08 09:50:00,37.71,37.72,37.66,37.66,33900.0,19.797,19.8022,19.7707,19.7707,33900.0
2010-10-08 09:55:00,37.65,37.66,37.63,37.65,30200.0,19.7655,19.7707,19.755,19.7655,30200.0
2010-10-08 10:00:00,37.65,37.7,37.65,37.7,23000.0,19.7655,19.7917,19.7655,19.7917,23000.0
2010-10-08 10:05:00,37.69,37.71,37.61,37.62,41700.0,19.7865,19.797,19.7445,19.7497,41700.0
2010-10-08 10:10:00,37.62,37.62,37.59,37.61,28000.0,19.7497,19.7497,19.734,19.7445,28000.0
2010-10-08 10:15:00,37.61,37.63,37.6,37.61,26500.0,19.7445,19.755,19.7392,19.7445,26500.0
2010-10-08 10:20:00,37.62,37.62,37.55,37.57,36700.0,19.7497,19.7497,19.713,19.7235,36700.0
2010-10-08 10:25:00,37.57,37.6,37.55,37.57,34000.0,19.7235,19.7392,19.713,19.7235,34000.0
2010-10-08 10:30:00,37.56,37.58,37.56,37.57,23900.0,19.7182,19.7287,19.7182,19.7235,23900.0
2010-10-08 10:35:00,37.57,37.59,37.56,37.57,8200.0,19.7235,19.734,19.7182,19.7235,8200.0
2010-10-08 10:40:00,37.58,37.58,37.56,37.57,18900.0,19.7287,19.7287,19.7182,19.7235,18900.0
2010-10-08 10:45:00,37.57,37.59,37.57,37.57,10900.0,19.7235,19.734,19.7235,19.7235,10900.0
2010-10-08 10:50:00,37.57,37.61,37.57,37.6,12800.0,19.7235,19.7445,19.7235,19.7392,12800.0
2010-10-08 10:55:00,37.6,37.63,37.59,37.6,27800.0,19.7392,19.755,19.734,19.7392,27800.0
2010-10-08 11:00:00,37.6,37.61,37.59,37.6,15100.0,19.7392,19.7445,19.734,19.7392,15100.0
2010-10-08 11:05:00,37.6,37.62,37.59,37.6,15300.0,19.7392,19.7497,19.734,19.7392,15300.0
2010-10-08 11:10:00,37.59,37.61,37.59,37.6,27500.0,19.734,19.7445,19.734,19.7392,27500.0
2010-10-08 11:15:00,37.6,37.6,37.57,37.57,36700.0,19.7392,19.7392,19.7235,19.7235,36700.0
2010-10-08 11:20:00,37.56,37.58,37.56,37.58,37200.0,19.7182,19.7287,19.7182,19.7287,37200.0
2010-10-08 11:25:00,37.58,37.59,37.56,37.58,40000.0,19.7287,19.734,19.7182,19.7287,40000.0
2010-10-08 11:30:00,37.58,37.61,37.56,37.56,36800.0,19.7287,19.7445,19.7182,19.7182,36800.0
2010-10-08 11:35:00,37.56,37.56,37.52,37.53,55200.0,19.7182,19.7182,19.6972,19.7025,55200.0
2010-10-08 11:40:00,37.54,37.54,37.53,37.53,39100.0,19.7077,19.7077,19.7025,19.7025,39100.0
2010-10-08 11:45:00,37.54,37.55,37.53,37.55,25900.0,19.7077,19.713,19.7025,19.713,25900.0
2010-10-08 11:50:00,37.55,37.57,37.55,37.57,26800.0,19.713,19.7235,19.713,19.7235,26800.0
2010-10-08 11:55:00,37.57,37.59,37.56,37.59,27800.0,19.7235,19.734,19.7182,19.734,27800.0
2010-10-08 12:00:00,37.59,37.61,37.58,37.61,39200.0,19.734,19.7445,19.7287,19.7445,39200.0
2010-10-08 12:05:00,37.61,37.64,37.61,37.63,29400.0,19.7445,19.7602,19.7445,19.755,29400.0
2010-10-08 12:10:00,37.62,37.63,37.62,37.63,9000.0,19.7497,19.755,19.7497,19.755,9000.0
2010-10-08 12:15:00,37.63,37.63,37.61,37.61,14000.0,19.755,19.755,19.7445,19.7445,14000.0
2010-10-08 12:20:00,37.61,37.62,37.61,37.62,9500.0,19.7445,19.7497,19.7445,19.7497,9500.0
2010-10-08 12:25:00,37.61,37.63,37.61,37.63,29100.0,19.7445,19.755,19.7445,19.755,29100.0
2010-10-08 12:30:00,37.62,37.68,37.62,37.67,50700.0,19.7497,19.7812,19.7497,19.776,50700.0
2010-10-08 12:35:00,37.68,37.71,37.67,37.7,34200.0,19.7812,19.797,19.776,19.7917,34200.0
2010-10-08 12:40:00,37.7,37.73,37.69,37.72,21300.0,19.7917,19.8075,19.7865,19.8022,21300.0
2010-10-08 12:45:00,37.71,37.73,37.7,37.72,23000.0,19.797,19.8075,19.7917,19.8022,23000.0
2010-10-08 12:50:00,37.72,37.73,37.69,37.73,20600.0,19.8022,19.8075,19.7865,19.8075,20600.0
2010-10-08 12:55:00,37.74,37.74,37.72,37.73,11800.0,19.8127,19.8127,19.8022,19.8075,11800.0
2010-10-08 13:00:00,37.74,37.74,37.72,37.72,20300.0,19.8127,19.8127,19.8022,19.8022,20300.0
2010-10-08 13:05:00,37.72,37.73,37.71,37.72,8500.0,19.8022,19.8075,19.797,19.8022,8500.0
2010-10-08 13:10:00,37.72,37.74,37.71,37.74,24200.0,19.8022,19.8127,19.797,19.8127,24200.0
2010-10-08 13:15:00,37.74,37.75,37.73,37.74,9100.0,19.8127,19.818,19.8075,19.8127,9100.0
2010-10-08 13:20:00,37.74,37.74,37.7,37.7,18700.0,19.8127,19.8127,19.7917,19.7917,18700.0
2010-10-08 13:25:00,37.7,37.72,37.7,37.71,14600.0,19.7917,19.8022,19.7917,19.797,14600.0
2010-10-08 13:30:00,37.7,37.71,37.7,37.71,4200.0,19.7917,19.797,19.7917,19.797,4200.0
2010-10-08 13:35:00,37.7,37.71,37.69,37.7,15600.0,19.7917,19.797,19.7865,19.7917,15600.0
2010-10-08 13:40:00,37.69,37.7,37.68,37.69,12400.0,19.7865,19.7917,19.7812,19.7865,12400.0
2010-10-08 13:45:00,37.7,37.7,37.68,37.69,6800.0,19.7917,19.7917,19.7812,19.7865,6800.0
2010-10-08 13:50:00,37.68,37.7,37.67,37.7,12000.0,19.7812,19.7917,19.776,19.7917,12000.0
2010-10-08 13:55:00,37.69,37.7,37.67,37.7,11900.0,19.7865,19.7917,19.776,19.7917,11900.0
2010-10-08 14:00:00,37.69,37.7,37.66,37.68,13400.0,19.7865,19.7917,19.7707,19.7812,13400.0
2010-10-08 14:05:00,37.67,37.67,37.65,37.66,16100.0,19.776,19.776,19.7655,19.7707,16100.0
2010-10-08 14:10:00,37.66,37.67,37.65,37.65,11300.0,19.7707,19.776,19.7655,19.7655,11300.0
2010-10-08 14:15:00,37.65,37.66,37.64,37.64,20100.0,19.7655,19.7707,19.7602,19.7602,20100.0
2010-10-08 14:20:00,37.64,37.67,37.64,37.66,17900.0,19.7602,19.776,19.7602,19.7707,17900.0
2010-10-08 14:25:00,37.65,37.67,37.65,37.66,21200.0,19.7655,19.776,19.7655,19.7707,21200.0
2010-10-08 14:30:00,37.66,37.67,37.66,37.67,12800.0,19.7707,19.776,19.7707,19.776,12800.0
2010-10-08 14:35:00,37.66,37.68,37.66,37.68,17300.0,19.7707,19.7812,19.7707,19.7812,17300.0
2010-10-08 14:40:00,37.68,37.68,37.66,37.67,34500.0,19.7812,19.7812,19.7707,19.776,34500.0
2010-10-08 14:45:00,37.66,37.67,37.65,37.66,22600.0,19.7707,19.776,19.7655,19.7707,22600.0
2010-10-08 14:50:00,37.66,37.67,37.65,37.67,19900.0,19.7707,19.776,19.7655,19.776,19900.0
2010-10-08 14:55:00,37.66,37.66,37.63,37.65,25700.0,19.7707,19.7707,19.755,19.7655,25700.0
2010-10-08 15:00:00,37.64,37.69,37.64,37.68,27600.0,19.7602,19.7865,19.7602,19.7812,27600.0
2010-10-08 15:05:00,37.69,37.69,37.66,37.67,96900.0,19.7865,19.7865,19.7707,19.776,96900.0
2010-10-08 15:10:00,37.67,37.69,37.66,37.69,59200.0,19.776,19.7865,19.7707,19.7865,59200.0
2010-10-08 15:15:00,37.69,37.7,37.68,37.68,14700.0,19.7865,19.7917,19.7812,19.7812,14700.0
2010-10-08 15:20:00,37.69,37.69,37.66,37.67,20500.0,19.7865,19.7865,19.7707,19.776,20500.0
2010-10-08 15:25:00,37.67,37.67,37.65,37.65,23900.0,19.776,19.776,19.7655,19.7655,23900.0
2010-10-08 15:30:00,37.65,37.69,37.65,37.69,32900.0,19.7655,19.7865,19.7655,19.7865,32900.0
2010-10-08 15:35:00,37.69,37.7,37.66,37.66,32400.0,19.7865,19.7917,19.7707,19.7707,32400.0
2010-10-08 15:40:00,37.67,37.72,37.67,37.71,51900.0,19.776,19.8022,19.776,19.797,51900.0
2010-10-08 15:45:00,37.71,37.74,37.71,37.74,79400.0,19.797,19.8127,19.797,19.8127,79400.0
2010-10-08 15:50:00,37.73,37.76,37.73,37.75,80400.0,19.8075,19.8232,19.8075,19.818,80400.0
2010-10-08 15:55:00,37.76,37.76,37.7,37.7,213900.0,19.8232,19.8232,19.7917,19.7917,213900.0
2010-10-11 09:30:00,37.55,37.74,37.55,37.69,43400.0,19.713,19.8127,19.713,19.7865,43400.0
2010-10-11 09:35:00,37.68,37.74,37.67,37.67,29600.0,19.7812,19.8127,19.776,19.776,29600.0
2010-10-11 09:40:00,37.66,37.71,37.66,37.67,23300.0,19.7707,19.797,19.7707,19.776,23300.0
2010-10-11 09:45:00,37.67,37.7,37.65,37.68,36500.0,19.776,19.7917,19.7655,19.7812,36500.0
2010-10-11 09:50:00,37.67,37.68,37.62,37.66,63100.0,19.776,19.7812,19.7497,19.7707,63100.0
2010-10-11 09:55:00,37.66,37.68,37.65,37.68,30400.0,19.7707,19.7812,19.7655,19.7812,30400.0
2010-10-11 10:00:00,37.67,37.75,37.66,37.74,53700.0,19.776,19.818,19.7707,19.8127,53700.0
2010-10-11 10:05:00,37.74,37.74,37.6,37.71,197700.0,19.8127,19.8127,19.7392,19.797,197700.0
2010-10-11 10:10:00,37.7,37.73,37.7,37.71,34200.0,19.7917,19.8075,19.7917,19.797,34200.0
2010-10-11 10:15:00,37.72,37.72,37.69,37.7,15900.0,19.8022,19.8022,19.7865,19.7917,15900.0
2010-10-11 10:20:00,37.69,37.74,37.69,37.72,23700.0,19.7865,19.8127,19.7865,19.8022,23700.0
2010-10-11 10:25:00,37.72,37.75,37.71,37.74,28400.0,19.8022,19.818,19.797,19.8127,28400.0
2010-10-11 10:30:00,37.74,37.75,37.7,37.72,45900.0,19.8127,19.818,19.7917,19.8022,45900.0
2010-10-11 10:35:00,37.72,37.72,37.68,37.71,21300.0,19.8022,19.8022,19.7812,19.797,21300.0
2010-10-11 10:40:00,37.71,37.72,37.69,37.69,23600.0,19.797,19.8022,19.7865,19.7865,23600.0
2010-10-11 10:45:00,37.69,37.72,37.68,37.72,37500.0,19.7865,19.8022,19.7812,19.8022,37500.0
2010-10-11 10:50:00,37.72,37.73,37.7,37.72,13200.0,19.8022,19.8075,19.7917,19.8022,13200.0
2010-10-11 10:55:00,37.72,37.72,37.71,37.72,7400.0,19.8022,19.8022,19.797,19.8022,7400.0
2010-10-11 11:00:00,37.71,37.75,37.71,37.74,27600.0,19.797,19.818,19.797,19.8127,27600.0
2010-10-11 11:05:00,37.74,37.76,37.73,37.75,23300.0,19.8127,19.8232,19.8075,19.818,23300.0
2010-10-11 11:10:00,37.75,37.78,37.75,37.77,36300.0,19.818,19.8337,19.818,19.8285,36300.0
2010-10-11 11:15:00,37.77,37.78,37.73,37.74,13200.0,19.8285,19.8337,19.8075,19.8127,13200.0
2010-10-11 11:20:00,37.73,37.76,37.73,37.73,22400.0,19.8075,19.8232,19.8075,19.8075,22400.0
2010-10-11 11:25:00,37.73,37.74,37.71,37.71,25300.0,19.8075,19.8127,19.797,19.797,25300.0
2010-10-11 11:30:00,37.72,37.72,37.7,37.7,24200.0,19.8022,19.8022,19.7917,19.7917,24200.0
2010-10-11 11:35:00,37.7,37.71,37.68,37.69,36300.0,19.7917,19.797,19.7812,19.7865,36300.0
2010-10-11 11:40:00,37.7,37.7,37.69,37.69,12400.0,19.7917,19.7917,19.7865,19.7865,12400.0
2010-10-11 11:45:00,37.69,37.7,37.67,37.67,17200.0,19.7865,19.7917,19.776,19.776,17200.0
2010-10-11 11:50:00,37.67,37.68,37.67,37.67,12200.0,19.776,19.7812,19.776,19.776,12200.0
2010-10-11 11:55:00,37.67,37.67,37.65,37.65,21500.0,19.776,19.776,19.7655,19.7655,21500.0
2010-10-11 12:00:00,37.65,37.67,37.65,37.65,20500.0,19.7655,19.776,19.7655,19.7655,20500.0
2010-10-11 12:05:00,37.65,37.66,37.65,37.65,10900.0,19.7655,19.7707,19.7655,19.7655,10900.0
2010-10-11 12:10:00,37.65,37.66,37.65,37.66,10700.0,19.7655,19.7707,19.7655,19.7707,10700.0
2010-10-11 12:15:00,37.66,37.66,37.64,37.66,24700.0,19.7707,19.7707,19.7602,19.7707,24700.0
2010-10-11 12:20:00,37.66,37.66,37.6,37.6,65800.0,19.7707,19.7707,19.7392,19.7392,65800.0
2010-10-11 12:25:00,37.6,37.61,37.55,37.57,69600.0,19.7392,19.7445,19.713,19.7235,69600.0
2010-10-11 12:30:00,37.57,37.61,37.55,37.61,54700.0,19.7235,19.7445,19.713,19.7445,54700.0
2010-10-11 12:35:00,37.61,37.62,37.58,37.6,35100.0,19.7445,19.7497,19.7287,19.7392,35100.0
2010-10-11 12:40:00,37.6,37.6,37.59,37.6,11600.0,19.7392,19.7392,19.734,19.7392,11600.0
2010-10-11 12:45:00,37.6,37.61,37.6,37.6,8800.0,19.7392,19.7445,19.7392,19.7392,8800.0
2010-10-11 12:50:00,37.61,37.61,37.59,37.59,10000.0,19.7445,19.7445,19.734,19.734,10000.0
2010-10-11 12:55:00,37.59,37.6,37.59,37.59,3800.0,19.734,19.7392,19.734,19.734,3800.0
2010-10-11 13:00:00,37.6,37.62,37.59,37.62,18800.0,19.7392,19.7497,19.734,19.7497,18800.0
2010-10-11 13:05:00,37.62,37.62,37.61,37.62,5300.0,19.7497,19.7497,19.7445,19.7497,5300.0
2010-10-11 13:10:00,37.62,37.62,37.6,37.61,10100.0,19.7497,19.7497,19.7392,19.7445,10100.0
2010-10-11 13:15:00,37.6,37.61,37.6,37.6,3600.0,19.7392,19.7445,19.7392,19.7392,3600.0
2010-10-11 13:20:00,37.6,37.61,37.6,37.6,3500.0,19.7392,19.7445,19.7392,19.7392,3500.0
2010-10-11 13:25:00,37.6,37.61,37.6,37.6,6600.0,19.7392,19.7445,19.7392,19.7392,6600.0
2010-10-11 13:30:00,37.61,37.61,37.57,37.58,55400.0,19.7445,19.7445,19.7235,19.7287,55400.0
2010-10-11 13:35:00,37.58,37.61,37.58,37.61,14300.0,19.7287,19.7445,19.7287,19.7445,14300.0
2010-10-11 13:40:00,37.61,37.61,37.59,37.6,8600.0,19.7445,19.7445,19.734,19.7392,8600.0
2010-10-11 13:45:00,37.59,37.6,37.56,37.59,31400.0,19.734,19.7392,19.7182,19.734,31400.0
2010-10-11 13:50:00,37.58,37.59,37.58,37.58,5300.0,19.7287,19.734,19.7287,19.7287,5300.0
2010-10-11 13:55:00,37.58,37.6,37.58,37.6,10400.0,19.7287,19.7392,19.7287,19.7392,10400.0
2010-10-11 14:00:00,37.6,37.62,37.6,37.62,13200.0,19.7392,19.7497,19.7392,19.7497,13200.0
2010-10-11 14:05:00,37.62,37.62,37.6,37.6,17000.0,19.7497,19.7497,19.7392,19.7392,17000.0
2010-10-11 14:10:00,37.61,37.61,37.6,37.61,8300.0,19.7445,19.7445,19.7392,19.7445,8300.0
2010-10-11 14:15:00,37.6,37.63,37.6,37.61,18100.0,19.7392,19.755,19.7392,19.7445,18100.0
2010-10-11 14:20:00,37.61,37.62,37.61,37.62,7600.0,19.7445,19.7497,19.7445,19.7497,7600.0
2010-10-11 14:25:00,37.62,37.62,37.61,37.62,3500.0,19.7497,19.7497,19.7445,19.7497,3500.0
2010-10-11 14:30:00,37.61,37.62,37.61,37.62,7900.0,19.7445,19.7497,19.7445,19.7497,7900.0
2010-10-11 14:35:00,37.61,37.62,37.61,37.62,12600.0,19.7445,19.7497,19.7445,19.7497,12600.0
2010-10-11 14:40:00,37.61,37.62,37.61,37.62,9000.0,19.7445,19.7497,19.7445,19.7497,9000.0
2010-10-11 14:45:00,37.62,37.62,37.6,37.6,14100.0,19.7497,19.7497,19.7392,19.7392,14100.0
2010-10-11 14:50:00,37.61,37.61,37.6,37.61,24300.0,19.7445,19.7445,19.7392,19.7445,24300.0
2010-10-11 14:55:00,37.61,37.61,37.57,37.58,31300.0,19.7445,19.7445,19.7235,19.7287,31300.0
2010-10-11 15:00:00,37.58,37.58,37.57,37.57,19400.0,19.7287,19.7287,19.7235,19.7235,19400.0
2010-10-11 15:05:00,37.57,37.58,37.56,37.56,29900.0,19.7235,19.7287,19.7182,19.7182,29900.0
2010-10-11 15:10:00,37.56,37.56,37.54,37.55,41200.0,19.7182,19.7182,19.7077,19.713,41200.0
2010-10-11 15:15:00,37.55,37.56,37.51,37.53,78200.0,19.713,19.7182,19.692,19.7025,78200.0
2010-10-11 15:20:00,37.53,37.53,37.52,37.52,23900.0,19.7025,19.7025,19.6972,19.6972,23900.0
2010-10-11 15:25:00,37.52,37.52,37.51,37.51,33900.0,19.6972,19.6972,19.692,19.692,33900.0
2010-10-11 15:30:00,37.52,37.52,37.5,37.51,39400.0,19.6972,19.6972,19.6867,19.692,39400.0
2010-10-11 15:35:00,37.51,37.51,37.5,37.51,29500.0,19.692,19.692,19.6867,19.692,29500.0
2010-10-11 15:40:00,37.5,37.51,37.47,37.47,77300.0,19.6867,19.692,19.671,19.671,77300.0
2010-10-11 15:45:00,37.48,37.5,37.47,37.49,46100.0,19.6762,19.6867,19.671,19.6815,46100.0
2010-10-11 15:50:00,37.49,37.54,37.49,37.54,65800.0,19.6815,19.7077,19.6815,19.7077,65800.0
2010-10-11 15:55:00,37.53,37.57,37.53,37.57,81400.0,19.7025,19.7235,19.7025,19.7235,81400.0
2010-10-12 09:30:00,37.56,37.59,37.52,37.55,79600.0,19.7182,19.734,19.6972,19.713,79600.0
2010-10-12 09:35:00,37.55,37.61,37.54,37.57,57400.0,19.713,19.7445,19.7077,19.7235,57400.0
2010-10-12 09:40:00,37.57,37.6,37.54,37.58,40100.0,19.7235,19.7392,19.7077,19.7287,40100.0
2010-10-12 09:45:00,37.58,37.59,37.54,37.58,51500.0,19.7287,19.734,19.7077,19.7287,51500.0
2010-10-12 09:50:00,37.57,37.59,37.56,37.58,52300.0,19.7235,19.734,19.7182,19.7287,52300.0
2010-10-12 09:55:00,37.59,37.61,37.58,37.59,35000.0,19.734,19.7445,19.7287,19.734,35000.0
2010-10-12 10:00:00,37.59,37.59,37.49,37.49,78600.0,19.734,19.734,19.6815,19.6815,78600.0
2010-10-12 10:05:00,37.49,37.5,37.46,37.47,55700.0,19.6815,19.6867,19.6657,19.671,55700.0
2010-10-12 10:10:00,37.46,37.48,37.45,37.47,36200.0,19.6657,19.6762,19.6605,19.671,36200.0
2010-10-12 10:15:00,37.47,37.49,37.46,37.47,27500.0,19.671,19.6815,19.6657,19.671,27500.0
2010-10-12 10:20:00,37.46,37.48,37.44,37.46,89200.0,19.6657,19.6762,19.6552,19.6657,89200.0
2010-10-12 10:25:00,37.47,37.47,37.45,37.46,32500.0,19.671,19.671,19.6605,19.6657,32500.0
2010-10-12 10:30:00,37.47,37.5,37.47,37.49,12200.0,19.671,19.6867,19.671,19.6815,12200.0
2010-10-12 10:35:00,37.49,37.5,37.45,37.47,34100.0,19.6815,19.6867,19.6605,19.671,34100.0
2010-10-12 10:40:00,37.47,37.54,37.46,37.53,33300.0,19.671,19.7077,19.6657,19.7025,33300.0
2010-10-12 10:45:00,37.54,37.54,37.52,37.52,34000.0,19.7077,19.7077,19.6972,19.6972,34000.0
2010-10-12 10:50:00,37.51,37.53,37.5,37.53,17800.0,19.692,19.7025,19.6867,19.7025,17800.0
2010-10-12 10:55:00,37.52,37.54,37.5,37.5,19700.0,19.6972,19.7077,19.6867,19.6867,19700.0
2010-10-12 11:00:00,37.51,37.52,37.51,37.51,10100.0,19.692,19.6972,19.692,19.692,10100.0
2010-10-12 11:05:00,37.52,37.52,37.5,37.5,14700.0,19.6972,19.6972,19.6867,19.6867,14700.0
2010-10-12 11:10:00,37.5,37.51,37.45,37.45,38000.0,19.6867,19.692,19.6605,19.6605,38000.0
2010-10-12 11:15:00,37.46,37.47,37.44,37.47,48400.0,19.6657,19.671,19.6552,19.671,48400.0
2010-10-12 11:20:00,37.47,37.47,37.46,37.47,8500.0,19.671,19.671,19.6657,19.671,8500.0
2010-10-12 11:25:00,37.47,37.5,37.47,37.5,13700.0,19.671,19.6867,19.671,19.6867,13700.0
2010-10-12 11:30:00,37.49,37.5,37.49,37.49,17600.0,19.6815,19.6867,19.6815,19.6815,17600.0
2010-10-12 11:35:00,37.49,37.5,37.46,37.47,25300.0,19.6815,19.6867,19.6657,19.671,25300.0
2010-10-12 11:40:00,37.46,37.47,37.46,37.46,7100.0,19.6657,19.671,19.6657,19.6657,7100.0
2010-10-12 11:45:00,37.46,37.47,37.44,37.45,17700.0,19.6657,19.671,19.6552,19.6605,17700.0
2010-10-12 11:50:00,37.46,37.46,37.44,37.44,19900.0,19.6657,19.6657,19.6552,19.6552,19900.0
2010-10-12 11:55:00,37.44,37.45,37.43,37.44,20900.0,19.6552,19.6605,19.65,19.6552,20900.0
2010-10-12 12:00:00,37.44,37.48,37.43,37.45,27700.0,19.6552,19.6762,19.65,19.6605,27700.0
2010-10-12 12:05:00,37.46,37.46,37.43,37.44,14800.0,19.6657,19.6657,19.65,19.6552,14800.0
2010-10-12 12:10:00,37.43,37.44,37.41,37.43,19500.0,19.65,19.6552,19.6395,19.65,19500.0
2010-10-12 12:15:00,37.42,37.45,37.42,37.43,16700.0,19.6447,19.6605,19.6447,19.65,16700.0
2010-10-12 12:20:00,37.43,37.44,37.41,37.43,18600.0,19.65,19.6552,19.6395,19.65,18600.0
2010-10-12 12:25:00,37.43,37.43,37.39,37.39,18100.0,19.65,19.65,19.629,19.629,18100.0
2010-10-12 12:30:00,37.4,37.4,37.36,37.37,21900.0,19.6342,19.6342,19.6132,19.6185,21900.0
2010-10-12 12:35:00,37.38,37.38,37.37,37.37,15100.0,19.6237,19.6237,19.6185,19.6185,15100.0
2010-10-12 12:40:00,37.37,37.38,37.37,37.37,9400.0,19.6185,19.6237,19.6185,19.6185,9400.0
2010-10-12 12:45:00,37.37,37.38,37.35,37.37,14800.0,19.6185,19.6237,19.608,19.6185,14800.0
2010-10-12 12:50:00,37.36,37.37,37.35,37.35,36200.0,19.6132,19.6185,19.608,19.608,36200.0
2010-10-12 12:55:00,37.35,37.36,37.34,37.34,22600.0,19.608,19.6132,19.6027,19.6027,22600.0
2010-10-12 13:00:00,37.35,37.37,37.34,37.37,19400.0,19.608,19.6185,19.6027,19.6185,19400.0
2010-10-12 13:05:00,37.37,37.37,37.35,37.36,23700.0,19.6185,19.6185,19.608,19.6132,23700.0
2010-10-12 13:10:00,37.36,37.37,37.35,37.36,13700.0,19.6132,19.6185,19.608,19.6132,13700.0
2010-10-12 13:15:00,37.37,37.37,37.33,37.33,22700.0,19.6185,19.6185,19.5975,19.5975,22700.0
2010-10-12 13:20:00,37.34,37.34,37.33,37.34,9600.0,19.6027,19.6027,19.5975,19.6027,9600.0
2010-10-12 13:25:00,37.34,37.34,37.33,37.34,5900.0,19.6027,19.6027,19.5975,19.6027,5900.0
2010-10-12 13:30:00,37.34,37.34,37.33,37.33,4200.0,19.6027,19.6027,19.5975,19.5975,4200.0
2010-10-12 13:35:00,37.33,37.34,37.32,37.33,22200.0,19.5975,19.6027,19.5922,19.5975,22200.0
2010-10-12 13:40:00,37.32,37.34,37.32,37.32,21100.0,19.5922,19.6027,19.5922,19.5922,21100.0
2010-10-12 13:45:00,37.33,37.33,37.32,37.33,11400.0,19.5975,19.5975,19.5922,19.5975,11400.0
2010-10-12 13:50:00,37.33,37.33,37.32,37.33,5600.0,19.5975,19.5975,19.5922,19.5975,5600.0
2010-10-12 13:55:00,37.33,37.35,37.32,37.35,14400.0,19.5975,19.608,19.5922,19.608,14400.0
2010-10-12 14:00:00,37.34,37.37,37.3,37.36,95900.0,19.6027,19.6185,19.5817,19.6132,95900.0
2010-10-12 14:05:00,37.36,37.37,37.32,37.36,34800.0,19.6132,19.6185,19.5922,19.6132,34800.0
2010-10-12 14:10:00,37.37,37.42,37.36,37.39,83500.0,19.6185,19.6447,19.6132,19.629,83500.0
2010-10-12 14:15:00,37.4,37.42,37.39,37.41,42400.0,19.6342,19.6447,19.629,19.6395,42400.0
2010-10-12 14:20:00,37.41,37.42,37.32,37.38,23600.0,19.6395,19.6447,19.5922,19.6237,23600.0
2010-10-12 14:25:00,37.37,37.38,37.37,37.37,19600.0,19.6185,19.6237,19.6185,19.6185,19600.0
2010-10-12 14:30:00,37.38,37.38,37.34,37.35,58300.0,19.6237,19.6237,19.6027,19.608,58300.0
2010-10-12 14:35:00,37.35,37.36,37.34,37.35,40800.0,19.608,19.6132,19.6027,19.608,40800.0
2010-10-12 14:40:00,37.36,37.4,37.35,37.39,17400.0,19.6132,19.6342,19.608,19.629,17400.0
2010-10-12 14:45:00,37.38,37.43,37.38,37.38,32800.0,19.6237,19.65,19.6237,19.6237,32800.0
2010-10-12 14:50:00,37.38,37.41,37.38,37.41,24900.0,19.6237,19.6395,19.6237,19.6395,24900.0
2010-10-12 14:55:00,37.4,37.41,37.37,37.39,26100.0,19.6342,19.6395,19.6185,19.629,26100.0
2010-10-12 15:00:00,37.4,37.4,37.36,37.38,55400.0,19.6342,19.6342,19.6132,19.6237,55400.0
2010-10-12 15:05:00,37.38,37.4,37.35,37.39,41900.0,19.6237,19.6342,19.608,19.629,41900.0
2010-10-12 15:10:00,37.4,37.42,37.38,37.41,54800.0,19.6342,19.6447,19.6237,19.6395,54800.0
2010-10-12 15:15:00,37.41,37.44,37.41,37.43,44300.0,19.6395,19.6552,19.6395,19.65,44300.0
2010-10-12 15:20:00,37.43,37.49,37.41,37.48,65200.0,19.65,19.6815,19.6395,19.6762,65200.0
2010-10-12 15:25:00,37.48,37.54,37.47,37.53,79400.0,19.6762,19.7077,19.671,19.7025,79400.0
2010-10-12 15:30:00,37.53,37.54,37.48,37.49,86800.0,19.7025,19.7077,19.6762,19.6815,86800.0
2010-10-12 15:35:00,37.49,37.5,37.46,37.47,41200.0,19.6815,19.6867,19.6657,19.671,41200.0
2010-10-12 15:40:00,37.47,37.49,37.46,37.49,46200.0,19.671,19.6815,19.6657,19.6815,46200.0
2010-10-12 15:45:00,37.48,37.53,37.47,37.52,52300.0,19.6762,19.7025,19.671,19.6972,52300.0
2010-10-12 15:50:00,37.52,37.53,37.5,37.5,39500.0,19.6972,19.7025,19.6867,19.6867,39500.0
2010-10-12 15:55:00,37.51,37.51,37.47,37.48,121300.0,19.692,19.692,19.671,19.6762,121300.0
2010-10-13 09:30:00,37.61,37.61,37.49,37.5,63700.0,19.7445,19.7445,19.6815,19.6867,63700.0
2010-10-13 09:35:00,37.5,37.53,37.45,37.48,44500.0,19.6867,19.7025,19.6605,19.6762,44500.0
2010-10-13 09:40:00,37.48,37.52,37.45,37.52,44900.0,19.6762,19.6972,19.6605,19.6972,44900.0
2010-10-13 09:45:00,37.5,37.57,37.48,37.56,27600.0,19.6867,19.7235,19.6762,19.7182,27600.0
2010-10-13 09:50:00,37.55,37.59,37.52,37.55,57200.0,19.713,19.734,19.6972,19.713,57200.0
2010-10-13 09:55:00,37.55,37.6,37.54,37.57,47000.0,19.713,19.7392,19.7077,19.7235,47000.0
2010-10-13 10:00:00,37.57,37.63,37.56,37.62,24600.0,19.7235,19.755,19.7182,19.7497,24600.0
2010-10-13 10:05:00,37.63,37.63,37.57,37.57,33800.0,19.755,19.755,19.7235,19.7235,33800.0
2010-10-13 10:10:00,37.57,37.59,37.55,37.59,34700.0,19.7235,19.734,19.713,19.734,34700.0
2010-10-13 10:15:00,37.6,37.6,37.53,37.53,17600.0,19.7392,19.7392,19.7025,19.7025,17600.0
2010-10-13 10:20:00,37.53,37.55,37.5,37.51,53700.0,19.7025,19.713,19.6867,19.692,53700.0
2010-10-13 10:25:00,37.52,37.57,37.52,37.56,27900.0,19.6972,19.7235,19.6972,19.7182,27900.0
2010-10-13 10:30:00,37.56,37.57,37.53,37.55,92400.0,19.7182,19.7235,19.7025,19.713,92400.0
2010-10-13 10:35:00,37.54,37.55,37.54,37.54,20800.0,19.7077,19.713,19.7077,19.7077,20800.0
2010-10-13 10:40:00,37.55,37.55,37.51,37.52,28200.0,19.713,19.713,19.692,19.6972,28200.0
2010-10-13 10:45:00,37.51,37.52,37.5,37.51,15500.0,19.692,19.6972,19.6867,19.692,15500.0
2010-10-13 10:50:00,37.5,37.51,37.49,37.5,18200.0,19.6867,19.692,19.6815,19.6867,18200.0
2010-10-13 10:55:00,37.5,37.52,37.47,37.51,37000.0,19.6867,19.6972,19.671,19.692,37000.0
2010-10-13 11:00:00,37.51,37.51,37.47,37.48,19000.0,19.692,19.692,19.671,19.6762,19000.0
2010-10-13 11:05:00,37.47,37.55,37.47,37.51,34800.0,19.671,19.713,19.671,19.692,34800.0
2010-10-13 11:10:00,37.52,37.55,37.5,37.55,36100.0,19.6972,19.713,19.6867,19.713,36100.0
2010-10-13 11:15:00,37.54,37.55,37.51,37.52,12400.0,19.7077,19.713,19.692,19.6972,12400.0
2010-10-13 11:20:00,37.53,37.54,37.5,37.51,12300.0,19.7025,19.7077,19.6867,19.692,12300.0
2010-10-13 11:25:00,37.5,37.5,37.46,37.46,54200.0,19.6867,19.6867,19.6657,19.6657,54200.0
2010-10-13 11:30:00,37.46,37.47,37.45,37.46,39400.0,19.6657,19.671,19.6605,19.6657,39400.0
2010-10-13 11:35:00,37.46,37.47,37.42,37.42,32700.0,19.6657,19.671,19.6447,19.6447,32700.0
2010-10-13 11:40:00,37.43,37.45,37.42,37.45,27200.0,19.65,19.6605,19.6447,19.6605,27200.0
2010-10-13 11:45:00,37.44,37.49,37.43,37.43,38800.0,19.6552,19.6815,19.65,19.65,38800.0
2010-10-13 11:50:00,37.44,37.45,37.43,37.44,26000.0,19.6552,19.6605,19.65,19.6552,26000.0
2010-10-13 11:55:00,37.44,37.44,37.43,37.44,9400.0,19.6552,19.6552,19.65,19.6552,9400.0
2010-10-13 12:00:00,37.44,37.44,37.43,37.44,13900.0,19.6552,19.6552,19.65,19.6552,13900.0
2010-10-13 12:05:00,37.44,37.48,37.44,37.47,37900.0,19.6552,19.6762,19.6552,19.671,37900.0
2010-10-13 12:10:00,37.47,37.52,37.46,37.52,19200.0,19.671,19.6972,19.6657,19.6972,19200.0
2010-10-13 12:15:00,37.52,37.53,37.49,37.52,26700.0,19.6972,19.7025,19.6815,19.6972,26700.0
2010-10-13 12:20:00,37.52,37.54,37.51,37.52,26200.0,19.6972,19.7077,19.692,19.6972,26200.0
2010-10-13 12:25:00,37.53,37.53,37.49,37.5,54000.0,19.7025,19.7025,19.6815,19.6867,54000.0
2010-10-13 12:30:00,37.49,37.51,37.49,37.5,17800.0,19.6815,19.692,19.6815,19.6867,17800.0
2010-10-13 12:35:00,37.51,37.55,37.51,37.54,25200.0,19.692,19.713,19.692,19.7077,25200.0
2010-10-13 12:40:00,37.53,37.53,37.51,37.51,20600.0,19.7025,19.7025,19.692,19.692,20600.0
2010-10-13 12:45:00,37.52,37.54,37.51,37.53,25900.0,19.6972,19.7077,19.692,19.7025,25900.0
2010-10-13 12:50:00,37.53,37.55,37.53,37.54,30300.0,19.7025,19.713,19.7025,19.7077,30300.0
2010-10-13 12:55:00,37.54,37.55,37.53,37.54,10200.0,19.7077,19.713,19.7025,19.7077,10200.0
2010-10-13 13:00:00,37.53,37.53,37.49,37.52,61300.0,19.7025,19.7025,19.6815,19.6972,61300.0
2010-10-13 13:05:00,37.51,37.52,37.49,37.5,21500.0,19.692,19.6972,19.6815,19.6867,21500.0
2010-10-13 13:10:00,37.5,37.52,37.49,37.51,38100.0,19.6867,19.6972,19.6815,19.692,38100.0
2010-10-13 13:15:00,37.51,37.52,37.49,37.5,56300.0,19.692,19.6972,19.6815,19.6867,56300.0
2010-10-13 13:20:00,37.5,37.5,37.48,37.49,28000.0,19.6867,19.6867,19.6762,19.6815,28000.0
2010-10-13 13:25:00,37.48,37.5,37.48,37.49,20200.0,19.6762,19.6867,19.6762,19.6815,20200.0
2010-10-13 13:30:00,37.49,37.5,37.48,37.5,34100.0,19.6815,19.6867,19.6762,19.6867,34100.0
2010-10-13 13:35:00,37.5,37.5,37.49,37.5,12600.0,19.6867,19.6867,19.6815,19.6867,12600.0
2010-10-13 13:40:00,37.5,37.5,37.49,37.49,9100.0,19.6867,19.6867,19.6815,19.6815,9100.0
2010-10-13 13:45:00,37.49,37.5,37.46,37.47,70800.0,19.6815,19.6867,19.6657,19.671,70800.0
2010-10-13 13:50:00,37.47,37.5,37.46,37.49,24600.0,19.671,19.6867,19.6657,19.6815,24600.0
2010-10-13 13:55:00,37.49,37.49,37.45,37.46,33100.0,19.6815,19.6815,19.6605,19.6657,33100.0
2010-10-13 14:00:00,37.47,37.52,37.46,37.48,47100.0,19.671,19.6972,19.6657,19.6762,47100.0
2010-10-13 14:05:00,37.49,37.51,37.48,37.51,19800.0,19.6815,19.692,19.6762,19.692,19800.0
2010-10-13 14:10:00,37.5,37.54,37.5,37.53,31800.0,19.6867,19.7077,19.6867,19.7025,31800.0
2010-10-13 14:15:00,37.52,37.52,37.5,37.5,38400.0,19.6972,19.6972,19.6867,19.6867,38400.0
2010-10-13 14:20:00,37.51,37.51,37.47,37.49,44400.0,19.692,19.692,19.671,19.6815,44400.0
2010-10-13 14:25:00,37.49,37.49,37.45,37.48,96000.0,19.6815,19.6815,19.6605,19.6762,96000.0
2010-10-13 14:30:00,37.48,37.49,37.46,37.46,43400.0,19.6762,19.6815,19.6657,19.6657,43400.0
2010-10-13 14:35:00,37.46,37.49,37.46,37.47,46200.0,19.6657,19.6815,19.6657,19.671,46200.0
2010-10-13 14:40:00,37.47,37.48,37.45,37.45,72200.0,19.671,19.6762,19.6605,19.6605,72200.0
2010-10-13 14:45:00,37.46,37.46,37.44,37.44,30900.0,19.6657,19.6657,19.6552,19.6552,30900.0
2010-10-13 14:50:00,37.44,37.45,37.43,37.44,40400.0,19.6552,19.6605,19.65,19.6552,40400.0
2010-10-13 14:55:00,37.44,37.44,37.43,37.43,28600.0,19.6552,19.6552,19.65,19.65,28600.0
2010-10-13 15:00:00,37.44,37.44,37.4,37.41,121400.0,19.6552,19.6552,19.6342,19.6395,121400.0
2010-10-13 15:05:00,37.4,37.44,37.4,37.44,40600.0,19.6342,19.6552,19.6342,19.6552,40600.0
2010-10-13 15:10:00,37.44,37.46,37.42,37.43,64100.0,19.6552,19.6657,19.6447,19.65,64100.0
2010-10-13 15:15:00,37.44,37.47,37.43,37.45,46500.0,19.6552,19.671,19.65,19.6605,46500.0
2010-10-13 15:20:00,37.46,37.51,37.45,37.51,64700.0,19.6657,19.692,19.6605,19.692,64700.0
2010-10-13 15:25:00,37.51,37.51,37.46,37.46,44300.0,19.692,19.692,19.6657,19.6657,44300.0
2010-10-13 15:30:00,37.46,37.47,37.46,37.47,25100.0,19.6657,19.671,19.6657,19.671,25100.0
2010-10-13 15:35:00,37.47,37.48,37.46,37.47,64800.0,19.671,19.6762,19.6657,19.671,64800.0
2010-10-13 15:40:00,37.46,37.5,37.46,37.5,45100.0,19.6657,19.6867,19.6657,19.6867,45100.0
2010-10-13 15:45:00,37.49,37.5,37.48,37.48,51800.0,19.6815,19.6867,19.6762,19.6762,51800.0
2010-10-13 15:50:00,37.49,37.5,37.47,37.48,92300.0,19.6815,19.6867,19.671,19.6762,92300.0
2010-10-13 15:55:00,37.47,37.51,37.47,37.5,210600.0,19.671,19.692,19.671,19.6867,210600.0
2010-10-14 09:30:00,37.39,37.6,37.39,37.6,101600.0,19.629,19.7392,19.629,19.7392,101600.0
2010-10-14 09:35:00,37.6,37.69,37.52,37.55,146500.0,19.7392,19.7865,19.6972,19.713,146500.0
2010-10-14 09:40:00,37.55,37.62,37.53,37.53,110300.0,19.713,19.7497,19.7025,19.7025,110300.0
2010-10-14 09:45:00,37.54,37.63,37.54,37.61,44100.0,19.7077,19.755,19.7077,19.7445,44100.0
2010-10-14 09:50:00,37.62,37.69,37.61,37.66,43200.0,19.7497,19.7865,19.7445,19.7707,43200.0
2010-10-14 09:55:00,37.65,37.65,37.56,37.58,35500.0,19.7655,19.7655,19.7182,19.7287,35500.0
2010-10-14 10:00:00,37.58,37.58,37.54,37.57,53800.0,19.7287,19.7287,19.7077,19.7235,53800.0
2010-10-14 10:05:00,37.57,37.61,37.56,37.6,52500.0,19.7235,19.7445,19.7182,19.7392,52500.0
2010-10-14 10:10:00,37.6,37.61,37.56,37.56,39700.0,19.7392,19.7445,19.7182,19.7182,39700.0
2010-10-14 10:15:00,37.56,37.63,37.54,37.62,35400.0,19.7182,19.755,19.7077,19.7497,35400.0
2010-10-14 10:20:00,37.61,37.67,37.61,37.66,24000.0,19.7445,19.776,19.7445,19.7707,24000.0
2010-10-14 10:25:00,37.67,37.69,37.66,37.69,44800.0,19.776,19.7865,19.7707,19.7865,44800.0
2010-10-14 10:30:00,37.68,37.69,37.66,37.68,26700.0,19.7812,19.7865,19.7707,19.7812,26700.0
2010-10-14 10:35:00,37.68,37.69,37.66,37.67,26400.0,19.7812,19.7865,19.7707,19.776,26400.0
2010-10-14 10:40:00,37.67,37.67,37.66,37.67,12000.0,19.776,19.776,19.7707,19.776,12000.0
2010-10-14 10:45:00,37.67,37.7,37.66,37.69,47800.0,19.776,19.7917,19.7707,19.7865,47800.0
2010-10-14 10:50:00,37.69,37.69,37.64,37.65,17400.0,19.7865,19.7865,19.7602,19.7655,17400.0
2010-10-14 10:55:00,37.64,37.67,37.63,37.65,22000.0,19.7602,19.776,19.755,19.7655,22000.0
2010-10-14 11:00:00,37.65,37.66,37.59,37.59,55600.0,19.7655,19.7707,19.734,19.734,55600.0
2010-10-14 11:05:00,37.59,37.6,37.57,37.57,38800.0,19.734,19.7392,19.7235,19.7235,38800.0
2010-10-14 11:10:00,37.57,37.59,37.56,37.57,42400.0,19.7235,19.734,19.7182,19.7235,42400.0
2010-10-14 11:15:00,37.57,37.59,37.56,37.58,33600.0,19.7235,19.734,19.7182,19.7287,33600.0
2010-10-14 11:20:00,37.58,37.58,37.54,37.54,26700.0,19.7287,19.7287,19.7077,19.7077,26700.0
2010-10-14 11:25:00,37.54,37.55,37.53,37.55,23200.0,19.7077,19.713,19.7025,19.713,23200.0
2010-10-14 11:30:00,37.55,37.57,37.52,37.56,46500.0,19.713,19.7235,19.6972,19.7182,46500.0
2010-10-14 11:35:00,37.56,37.57,37.54,37.55,26300.0,19.7182,19.7235,19.7077,19.713,26300.0
2010-10-14 11:40:00,37.55,37.56,37.52,37.54,33600.0,19.713,19.7182,19.6972,19.7077,33600.0
2010-10-14 11:45:00,37.54,37.54,37.46,37.47,68300.0,19.7077,19.7077,19.6657,19.671,68300.0
2010-10-14 11:50:00,37.47,37.47,37.45,37.47,48700.0,19.671,19.671,19.6605,19.671,48700.0
2010-10-14 11:55:00,37.47,37.49,37.45,37.49,43200.0,19.671,19.6815,19.6605,19.6815,43200.0
2010-10-14 12:00:00,37.49,37.56,37.49,37.55,58900.0,19.6815,19.7182,19.6815,19.713,58900.0
2010-10-14 12:05:00,37.54,37.55,37.5,37.54,54700.0,19.7077,19.713,19.6867,19.7077,54700.0
2010-10-14 12:10:00,37.53,37.54,37.53,37.53,13500.0,19.7025,19.7077,19.7025,19.7025,13500.0
2010-10-14 12:15:00,37.52,37.54,37.49,37.51,25500.0,19.6972,19.7077,19.6815,19.692,25500.0
2010-10-14 12:20:00,37.51,37.52,37.49,37.5,66800.0,19.692,19.6972,19.6815,19.6867,66800.0
2010-10-14 12:25:00,37.5,37.51,37.48,37.51,32500.0,19.6867,19.692,19.6762,19.692,32500.0
2010-10-14 12:30:00,37.51,37.52,37.49,37.49,27700.0,19.692,19.6972,19.6815,19.6815,27700.0
2010-10-14 12:35:00,37.49,37.54,37.49,37.54,18500.0,19.6815,19.7077,19.6815,19.7077,18500.0
2010-10-14 12:40:00,37.54,37.54,37.53,37.54,7800.0,19.7077,19.7077,19.7025,19.7077,7800.0
2010-10-14 12:45:00,37.54,37.55,37.53,37.54,9600.0,19.7077,19.713,19.7025,19.7077,9600.0
2010-10-14 12:50:00,37.54,37.55,37.54,37.55,6000.0,19.7077,19.713,19.7077,19.713,6000.0
2010-10-14 12:55:00,37.55,37.55,37.54,37.55,7100.0,19.713,19.713,19.7077,19.713,7100.0
2010-10-14 13:00:00,37.55,37.56,37.52,37.55,18200.0,19.713,19.7182,19.6972,19.713,18200.0
2010-10-14 13:05:00,37.55,37.56,37.5,37.51,36300.0,19.713,19.7182,19.6867,19.692,36300.0
2010-10-14 13:10:00,37.52,37.53,37.5,37.5,19100.0,19.6972,19.7025,19.6867,19.6867,19100.0
2010-10-14 13:15:00,37.51,37.51,37.49,37.5,11600.0,19.692,19.692,19.6815,19.6867,11600.0
2010-10-14 13:20:00,37.51,37.51,37.49,37.5,12000.0,19.692,19.692,19.6815,19.6867,12000.0
2010-10-14 13:25:00,37.5,37.52,37.5,37.51,9400.0,19.6867,19.6972,19.6867,19.692,9400.0
2010-10-14 13:30:00,37.52,37.53,37.51,37.53,20600.0,19.6972,19.7025,19.692,19.7025,20600.0
2010-10-14 13:35:00,37.53,37.55,37.52,37.55,14500.0,19.7025,19.713,19.6972,19.713,14500.0
2010-10-14 13:40:00,37.54,37.55,37.53,37.53,14700.0,19.7077,19.713,19.7025,19.7025,14700.0
2010-10-14 13:45:00,37.53,37.55,37.53,37.54,11600.0,19.7025,19.713,19.7025,19.7077,11600.0
2010-10-14 13:50:00,37.54,37.56,37.54,37.55,14800.0,19.7077,19.7182,19.7077,19.713,14800.0
2010-10-14 13:55:00,37.55,37.58,37.55,37.57,17700.0,19.713,19.7287,19.713,19.7235,17700.0
2010-10-14 14:00:00,37.57,37.58,37.56,37.57,19700.0,19.7235,19.7287,19.7182,19.7235,19700.0
2010-10-14 14:05:00,37.57,37.57,37.54,37.55,21300.0,19.7235,19.7235,19.7077,19.713,21300.0
2010-10-14 14:10:00,37.54,37.57,37.54,37.56,29300.0,19.7077,19.7235,19.7077,19.7182,29300.0
2010-10-14 14:15:00,37.57,37.57,37.53,37.54,18400.0,19.7235,19.7235,19.7025,19.7077,18400.0
2010-10-14 14:20:00,37.55,37.56,37.53,37.54,47300.0,19.713,19.7182,19.7025,19.7077,47300.0
2010-10-14 14:25:00,37.54,37.55,37.52,37.52,20800.0,19.7077,19.713,19.6972,19.6972,20800.0
2010-10-14 14:30:00,37.52,37.53,37.49,37.5,47400.0,19.6972,19.7025,19.6815,19.6867,47400.0
2010-10-14 14:35:00,37.5,37.54,37.49,37.52,25900.0,19.6867,19.7077,19.6815,19.6972,25900.0
2010-10-14 14:40:00,37.51,37.53,37.49,37.49,30100.0,19.692,19.7025,19.6815,19.6815,30100.0
2010-10-14 14:45:00,37.49,37.49,37.48,37.49,30600.0,19.6815,19.6815,19.6762,19.6815,30600.0
2010-10-14 14:50:00,37.48,37.5,37.48,37.5,12000.0,19.6762,19.6867,19.6762,19.6867,12000.0
2010-10-14 14:55:00,37.5,37.51,37.45,37.47,52400.0,19.6867,19.692,19.6605,19.671,52400.0
2010-10-14 15:00:00,37.47,37.47,37.45,37.47,33200.0,19.671,19.671,19.6605,19.671,33200.0
2010-10-14 15:05:00,37.47,37.51,37.46,37.5,27300.0,19.671,19.692,19.6657,19.6867,27300.0
2010-10-14 15:10:00,37.5,37.53,37.5,37.52,49100.0,19.6867,19.7025,19.6867,19.6972,49100.0
2010-10-14 15:15:00,37.52,37.54,37.5,37.51,33600.0,19.6972,19.7077,19.6867,19.692,33600.0
2010-10-14 15:20:00,37.51,37.56,37.5,37.56,28800.0,19.692,19.7182,19.6867,19.7182,28800.0
2010-10-14 15:25:00,37.56,37.56,37.49,37.49,55700.0,19.7182,19.7182,19.6815,19.6815,55700.0
2010-10-14 15:30:00,37.49,37.51,37.47,37.49,129500.0,19.6815,19.692,19.671,19.6815,129500.0
2010-10-14 15:35:00,37.49,37.51,37.47,37.47,69100.0,19.6815,19.692,19.671,19.671,69100.0
2010-10-14 15:40:00,37.48,37.49,37.47,37.48,43800.0,19.6762,19.6815,19.671,19.6762,43800.0
2010-10-14 15:45:00,37.49,37.5,37.48,37.49,49200.0,19.6815,19.6867,19.6762,19.6815,49200.0
2010-10-14 15:50:00,37.5,37.54,37.49,37.53,55100.0,19.6867,19.7077,19.6815,19.7025,55100.0
2010-10-14 15:55:00,37.53,37.57,37.53,37.57,141600.0,19.7025,19.7235,19.7025,19.7235,141600.0
2010-10-15 09:30:00,37.66,37.78,37.66,37.73,532500.0,19.7707,19.8337,19.7707,19.8075,532500.0
2010-10-15 09:35:00,37.74,37.79,37.69,37.7,113100.0,19.8127,19.839,19.7865,19.7917,113100.0
2010-10-15 09:40:00,37.7,37.79,37.69,37.73,63800.0,19.7917,19.839,19.7865,19.8075,63800.0
2010-10-15 09:45:00,37.73,37.77,37.72,37.73,37700.0,19.8075,19.8285,19.8022,19.8075,37700.0
2010-10-15 09:50:00,37.74,37.76,37.71,37.72,27500.0,19.8127,19.8232,19.797,19.8022,27500.0
2010-10-15 09:55:00,37.71,37.78,37.68,37.68,50900.0,19.797,19.8337,19.7812,19.7812,50900.0
2010-10-15 10:00:00,37.69,37.77,37.67,37.7,53600.0,19.7865,19.8285,19.776,19.7917,53600.0
2010-10-15 10:05:00,37.71,37.71,37.67,37.71,31200.0,19.797,19.797,19.776,19.797,31200.0
2010-10-15 10:10:00,37.71,37.73,37.67,37.69,75800.0,19.797,19.8075,19.776,19.7865,75800.0
2010-10-15 10:15:00,37.69,37.73,37.64,37.65,34200.0,19.7865,19.8075,19.7602,19.7655,34200.0
2010-10-15 10:20:00,37.64,37.66,37.59,37.66,47100.0,19.7602,19.7707,19.734,19.7707,47100.0
2010-10-15 10:25:00,37.67,37.73,37.59,37.69,46800.0,19.776,19.8075,19.734,19.7865,46800.0
2010-10-15 10:30:00,37.68,37.75,37.65,37.74,37000.0,19.7812,19.818,19.7655,19.8127,37000.0
2010-10-15 10:35:00,37.75,37.77,37.7,37.72,38000.0,19.818,19.8285,19.7917,19.8022,38000.0
2010-10-15 10:40:00,37.72,37.76,37.7,37.71,39500.0,19.8022,19.8232,19.7917,19.797,39500.0
2010-10-15 10:45:00,37.71,37.74,37.67,37.72,48000.0,19.797,19.8127,19.776,19.8022,48000.0
2010-10-15 10:50:00,37.72,37.73,37.69,37.73,26000.0,19.8022,19.8075,19.7865,19.8075,26000.0
2010-10-15 10:55:00,37.73,37.76,37.7,37.71,32000.0,19.8075,19.8232,19.7917,19.797,32000.0
2010-10-15 11:00:00,37.71,37.74,37.7,37.7,23300.0,19.797,19.8127,19.7917,19.7917,23300.0
2010-10-15 11:05:00,37.7,37.74,37.68,37.74,28200.0,19.7917,19.8127,19.7812,19.8127,28200.0
2010-10-15 11:10:00,37.74,37.74,37.64,37.64,32100.0,19.8127,19.8127,19.7602,19.7602,32100.0
2010-10-15 11:15:00,37.64,37.65,37.61,37.62,17100.0,19.7602,19.7655,19.7445,19.7497,17100.0
2010-10-15 11:20:00,37.62,37.68,37.62,37.64,29500.0,19.7497,19.7812,19.7497,19.7602,29500.0
2010-10-15 11:25:00,37.65,37.7,37.64,37.68,28600.0,19.7655,19.7917,19.7602,19.7812,28600.0
2010-10-15 11:30:00,37.68,37.7,37.66,37.67,31800.0,19.7812,19.7917,19.7707,19.776,31800.0
2010-10-15 11:35:00,37.68,37.72,37.68,37.68,22800.0,19.7812,19.8022,19.7812,19.7812,22800.0
2010-10-15 11:40:00,37.68,37.69,37.65,37.65,31000.0,19.7812,19.7865,19.7655,19.7655,31000.0
2010-10-15 11:45:00,37.65,37.66,37.61,37.62,20800.0,19.7655,19.7707,19.7445,19.7497,20800.0
2010-10-15 11:50:00,37.62,37.63,37.56,37.57,31700.0,19.7497,19.755,19.7182,19.7235,31700.0
2010-10-15 11:55:00,37.57,37.58,37.53,37.55,29200.0,19.7235,19.7287,19.7025,19.713,29200.0
2010-10-15 12:00:00,37.54,37.57,37.53,37.56,21500.0,19.7077,19.7235,19.7025,19.7182,21500.0
2010-10-15 12:05:00,37.55,37.55,37.51,37.52,32700.0,19.713,19.713,19.692,19.6972,32700.0
2010-10-15 12:10:00,37.52,37.53,37.51,37.52,14600.0,19.6972,19.7025,19.692,19.6972,14600.0
2010-10-15 12:15:00,37.52,37.59,37.52,37.58,19500.0,19.6972,19.734,19.6972,19.7287,19500.0
2010-10-15 12:20:00,37.59,37.67,37.59,37.67,26400.0,19.734,19.776,19.734,19.776,26400.0
2010-10-15 12:25:00,37.65,37.69,37.65,37.66,50900.0,19.7655,19.7865,19.7655,19.7707,50900.0
2010-10-15 12:30:00,37.66,37.7,37.66,37.68,26100.0,19.7707,19.7917,19.7707,19.7812,26100.0
2010-10-15 12:35:00,37.68,37.69,37.66,37.68,15500.0,19.7812,19.7865,19.7707,19.7812,15500.0
2010-10-15 12:40:00,37.68,37.71,37.68,37.71,23600.0,19.7812,19.797,19.7812,19.797,23600.0
2010-10-15 12:45:00,37.7,37.7,37.65,37.66,34700.0,19.7917,19.7917,19.7655,19.7707,34700.0
2010-10-15 12:50:00,37.67,37.68,37.64,37.64,29900.0,19.776,19.7812,19.7602,19.7602,29900.0
2010-10-15 12:55:00,37.64,37.66,37.63,37.63,13000.0,19.7602,19.7707,19.755,19.755,13000.0
2010-10-15 13:00:00,37.64,37.68,37.64,37.67,12300.0,19.7602,19.7812,19.7602,19.776,12300.0
2010-10-15 13:05:00,37.67,37.68,37.66,37.68,10800.0,19.776,19.7812,19.7707,19.7812,10800.0
2010-10-15 13:10:00,37.67,37.68,37.62,37.62,8400.0,19.776,19.7812,19.7497,19.7497,8400.0
2010-10-15 13:15:00,37.63,37.63,37.62,37.63,10900.0,19.755,19.755,19.7497,19.755,10900.0
2010-10-15 13:20:00,37.63,37.63,37.6,37.61,20700.0,19.755,19.755,19.7392,19.7445,20700.0
2010-10-15 13:25:00,37.61,37.65,37.61,37.64,13300.0,19.7445,19.7655,19.7445,19.7602,13300.0
2010-10-15 13:30:00,37.65,37.67,37.64,37.66,20600.0,19.7655,19.776,19.7602,19.7707,20600.0
2010-10-15 13:35:00,37.67,37.68,37.66,37.67,5500.0,19.776,19.7812,19.7707,19.776,5500.0
2010-10-15 13:40:00,37.66,37.67,37.58,37.59,22600.0,19.7707,19.776,19.7287,19.734,22600.0
2010-10-15 13:45:00,37.59,37.59,37.56,37.59,18000.0,19.734,19.734,19.7182,19.734,18000.0
2010-10-15 13:50:00,37.6,37.65,37.6,37.61,21300.0,19.7392,19.7655,19.7392,19.7445,21300.0
2010-10-15 13:55:00,37.6,37.61,37.56,37.57,18600.0,19.7392,19.7445,19.7182,19.7235,18600.0
2010-10-15 14:00:00,37.56,37.57,37.54,37.56,27200.0,19.7182,19.7235,19.7077,19.7182,27200.0
2010-10-15 14:05:00,37.57,37.63,37.56,37.57,37100.0,19.7235,19.755,19.7182,19.7235,37100.0
2010-10-15 14:10:00,37.58,37.64,37.56,37.64,22600.0,19.7287,19.7602,19.7182,19.7602,22600.0
2010-10-15 14:15:00,37.65,37.65,37.62,37.64,12400.0,19.7655,19.7655,19.7497,19.7602,12400.0
2010-10-15 14:20:00,37.64,37.65,37.6,37.6,13600.0,19.7602,19.7655,19.7392,19.7392,13600.0
2010-10-15 14:25:00,37.6,37.67,37.6,37.67,12900.0,19.7392,19.776,19.7392,19.776,12900.0
2010-10-15 14:30:00,37.66,37.7,37.66,37.7,15600.0,19.7707,19.7917,19.7707,19.7917,15600.0
2010-10-15 14:35:00,37.7,37.71,37.67,37.7,41800.0,19.7917,19.797,19.776,19.7917,41800.0
2010-10-15 14:40:00,37.7,37.7,37.64,37.65,15200.0,19.7917,19.7917,19.7602,19.7655,15200.0
2010-10-15 14:45:00,37.66,37.67,37.65,37.65,13800.0,19.7707,19.776,19.7655,19.7655,13800.0
2010-10-15 14:50:00,37.66,37.68,37.64,37.67,22700.0,19.7707,19.7812,19.7602,19.776,22700.0
2010-10-15 14:55:00,37.66,37.68,37.63,37.68,35300.0,19.7707,19.7812,19.755,19.7812,35300.0
2010-10-15 15:00:00,37.68,37.69,37.62,37.63,28700.0,19.7812,19.7865,19.7497,19.755,28700.0
2010-10-15 15:05:00,37.64,37.66,37.63,37.65,21100.0,19.7602,19.7707,19.755,19.7655,21100.0
2010-10-15 15:10:00,37.64,37.65,37.63,37.64,21900.0,19.7602,19.7655,19.755,19.7602,21900.0
2010-10-15 15:15:00,37.64,37.69,37.64,37.65,38500.0,19.7602,19.7865,19.7602,19.7655,38500.0
2010-10-15 15:20:00,37.65,37.67,37.64,37.64,32400.0,19.7655,19.776,19.7602,19.7602,32400.0
2010-10-15 15:25:00,37.65,37.68,37.64,37.65,24800.0,19.7655,19.7812,19.7602,19.7655,24800.0
2010-10-15 15:30:00,37.66,37.66,37.62,37.62,66500.0,19.7707,19.7707,19.7497,19.7497,66500.0
2010-10-15 15:35:00,37.63,37.66,37.61,37.66,54100.0,19.755,19.7707,19.7445,19.7707,54100.0
2010-10-15 15:40:00,37.66,37.67,37.63,37.64,42200.0,19.7707,19.776,19.755,19.7602,42200.0
2010-10-15 15:45:00,37.64,37.67,37.63,37.67,108600.0,19.7602,19.776,19.755,19.776,108600.0
2010-10-15 15:50:00,37.67,37.68,37.64,37.67,66800.0,19.776,19.7812,19.7602,19.776,66800.0
2010-10-15 15:55:00,37.67,37.68,37.62,37.67,165900.0,19.776,19.7812,19.7497,19.776,165900.0
2010-10-18 09:30:00,37.72,37.79,37.7,37.73,52300.0,19.8022,19.839,19.7917,19.8075,52300.0
2010-10-18 09:35:00,37.73,37.73,37.65,37.66,38400.0,19.8075,19.8075,19.7655,19.7707,38400.0
2010-10-18 09:40:00,37.66,37.71,37.65,37.71,26600.0,19.7707,19.797,19.7655,19.797,26600.0
2010-10-18 09:45:00,37.7,37.75,37.69,37.75,18300.0,19.7917,19.818,19.7865,19.818,18300.0
2010-10-18 09:50:00,37.75,37.79,37.74,37.78,32300.0,19.818,19.839,19.8127,19.8337,32300.0
2010-10-18 09:55:00,37.79,37.79,37.77,37.78,22300.0,19.839,19.839,19.8285,19.8337,22300.0
2010-10-18 10:00:00,37.77,37.79,37.77,37.78,23400.0,19.8285,19.839,19.8285,19.8337,23400.0
2010-10-18 10:05:00,37.77,37.82,37.77,37.82,36500.0,19.8285,19.8547,19.8285,19.8547,36500.0
2010-10-18 10:10:00,37.82,37.85,37.8,37.84,69000.0,19.8547,19.8705,19.8442,19.8652,69000.0
2010-10-18 10:15:00,37.84,37.85,37.83,37.83,25000.0,19.8652,19.8705,19.86,19.86,25000.0
2010-10-18 10:20:00,37.84,37.89,37.84,37.89,31700.0,19.8652,19.8915,19.8652,19.8915,31700.0
2010-10-18 10:25:00,37.89,37.89,37.87,37.88,16800.0,19.8915,19.8915,19.881,19.8862,16800.0
2010-10-18 10:30:00,37.87,37.89,37.86,37.88,16000.0,19.881,19.8915,19.8757,19.8862,16000.0
2010-10-18 10:35:00,37.88,37.88,37.86,37.88,21100.0,19.8862,19.8862,19.8757,19.8862,21100.0
2010-10-18 10:40:00,37.87,37.88,37.84,37.88,22400.0,19.881,19.8862,19.8652,19.8862,22400.0
2010-10-18 10:45:00,37.87,37.89,37.87,37.87,62200.0,19.881,19.8915,19.881,19.881,62200.0
2010-10-18 10:50:00,37.88,37.89,37.87,37.87,43200.0,19.8862,19.8915,19.881,19.881,43200.0
2010-10-18 10:55:00,37.87,37.9,37.87,37.88,28000.0,19.881,19.8967,19.881,19.8862,28000.0
2010-10-18 11:00:00,37.89,37.89,37.81,37.83,27600.0,19.8915,19.8915,19.8495,19.86,27600.0
2010-10-18 11:05:00,37.83,37.83,37.79,37.81,25700.0,19.86,19.86,19.839,19.8495,25700.0
2010-10-18 11:10:00,37.8,37.81,37.79,37.8,9600.0,19.8442,19.8495,19.839,19.8442,9600.0
2010-10-18 11:15:00,37.81,37.81,37.8,37.81,13300.0,19.8495,19.8495,19.8442,19.8495,13300.0
2010-10-18 11:20:00,37.8,37.83,37.8,37.83,16100.0,19.8442,19.86,19.8442,19.86,16100.0
2010-10-18 11:25:00,37.83,37.87,37.82,37.86,28700.0,19.86,19.881,19.8547,19.8757,28700.0
2010-10-18 11:30:00,37.85,37.87,37.84,37.85,16500.0,19.8705,19.881,19.8652,19.8705,16500.0
2010-10-18 11:35:00,37.85,37.85,37.83,37.84,33900.0,19.8705,19.8705,19.86,19.8652,33900.0
2010-10-18 11:40:00,37.84,37.85,37.84,37.84,12800.0,19.8652,19.8705,19.8652,19.8652,12800.0
2010-10-18 11:45:00,37.85,37.85,37.84,37.84,12000.0,19.8705,19.8705,19.8652,19.8652,12000.0
2010-10-18 11:50:00,37.85,37.87,37.83,37.84,27900.0,19.8705,19.881,19.86,19.8652,27900.0
2010-10-18 11:55:00,37.84,37.86,37.83,37.86,34800.0,19.8652,19.8757,19.86,19.8757,34800.0
2010-10-18 12:00:00,37.86,37.88,37.85,37.87,23500.0,19.8757,19.8862,19.8705,19.881,23500.0
2010-10-18 12:05:00,37.86,37.87,37.86,37.87,9500.0,19.8757,19.881,19.8757,19.881,9500.0
2010-10-18 12:10:00,37.86,37.89,37.86,37.89,8400.0,19.8757,19.8915,19.8757,19.8915,8400.0
2010-10-18 12:15:00,37.89,37.9,37.88,37.89,13700.0,19.8915,19.8967,19.8862,19.8915,13700.0
2010-10-18 12:20:00,37.9,37.9,37.88,37.88,13400.0,19.8967,19.8967,19.8862,19.8862,13400.0
2010-10-18 12:25:00,37.88,37.9,37.88,37.89,10500.0,19.8862,19.8967,19.8862,19.8915,10500.0
2010-10-18 12:30:00,37.89,37.9,37.89,37.9,7800.0,19.8915,19.8967,19.8915,19.8967,7800.0
2010-10-18 12:35:00,37.9,37.9,37.89,37.9,11900.0,19.8967,19.8967,19.8915,19.8967,11900.0
2010-10-18 12:40:00,37.9,37.92,37.9,37.92,23100.0,19.8967,19.9072,19.8967,19.9072,23100.0
2010-10-18 12:45:00,37.91,37.92,37.89,37.89,32300.0,19.902,19.9072,19.8915,19.8915,32300.0
2010-10-18 12:50:00,37.9,37.9,37.85,37.87,106500.0,19.8967,19.8967,19.8705,19.881,106500.0
2010-10-18 12:55:00,37.86,37.87,37.84,37.84,20300.0,19.8757,19.881,19.8652,19.8652,20300.0
2010-10-18 13:00:00,37.84,37.86,37.82,37.83,57100.0,19.8652,19.8757,19.8547,19.86,57100.0
2010-10-18 13:05:00,37.84,37.85,37.82,37.83,29000.0,19.8652,19.8705,19.8547,19.86,29000.0
2010-10-18 13:10:00,37.82,37.84,37.82,37.84,8700.0,19.8547,19.8652,19.8547,19.8652,8700.0
2010-10-18 13:15:00,37.83,37.85,37.83,37.85,8000.0,19.86,19.8705,19.86,19.8705,8000.0
2010-10-18 13:20:00,37.84,37.85,37.84,37.85,8200.0,19.8652,19.8705,19.8652,19.8705,8200.0
2010-10-18 13:25:00,37.85,37.85,37.84,37.85,10500.0,19.8705,19.8705,19.8652,19.8705,10500.0
2010-10-18 13:30:00,37.84,37.85,37.84,37.84,7100.0,19.8652,19.8705,19.8652,19.8652,7100.0
2010-10-18 13:35:00,37.85,37.86,37.84,37.85,17000.0,19.8705,19.8757,19.8652,19.8705,17000.0
2010-10-18 13:40:00,37.86,37.86,37.85,37.86,4800.0,19.8757,19.8757,19.8705,19.8757,4800.0
2010-10-18 13:45:00,37.85,37.86,37.85,37.86,14400.0,19.8705,19.8757,19.8705,19.8757,14400.0
2010-10-18 13:50:00,37.85,37.86,37.85,37.85,7800.0,19.8705,19.8757,19.8705,19.8705,7800.0
2010-10-18 13:55:00,37.86,37.86,37.85,37.85,13900.0,19.8757,19.8757,19.8705,19.8705,13900.0
2010-10-18 14:00:00,37.86,37.86,37.85,37.85,14200.0,19.8757,19.8757,19.8705,19.8705,14200.0
2010-10-18 14:05:00,37.86,37.86,37.85,37.86,9400.0,19.8757,19.8757,19.8705,19.8757,9400.0
2010-10-18 14:10:00,37.85,37.86,37.85,37.86,9200.0,19.8705,19.8757,19.8705,19.8757,9200.0
2010-10-18 14:15:00,37.86,37.87,37.85,37.87,33900.0,19.8757,19.881,19.8705,19.881,33900.0
2010-10-18 14:20:00,37.87,37.89,37.86,37.88,32300.0,19.881,19.8915,19.8757,19.8862,32300.0
2010-10-18 14:25:00,37.89,37.9,37.88,37.9,11500.0,19.8915,19.8967,19.8862,19.8967,11500.0
2010-10-18 14:30:00,37.9,37.91,37.9,37.9,20900.0,19.8967,19.902,19.8967,19.8967,20900.0
2010-10-18 14:35:00,37.9,37.9,37.89,37.89,38500.0,19.8967,19.8967,19.8915,19.8915,38500.0
2010-10-18 14:40:00,37.89,37.92,37.89,37.91,25800.0,19.8915,19.9072,19.8915,19.902,25800.0
2010-10-18 14:45:00,37.92,37.94,37.91,37.94,30100.0,19.9072,19.9177,19.902,19.9177,30100.0
2010-10-18 14:50:00,37.94,37.94,37.93,37.94,21500.0,19.9177,19.9177,19.9125,19.9177,21500.0
2010-10-18 14:55:00,37.94,37.94,37.93,37.94,25900.0,19.9177,19.9177,19.9125,19.9177,25900.0
2010-10-18 15:00:00,37.93,37.96,37.93,37.95,60200.0,19.9125,19.9282,19.9125,19.923,60200.0
2010-10-18 15:05:00,37.95,37.99,37.95,37.99,58200.0,19.923,19.9439,19.923,19.9439,58200.0
2010-10-18 15:10:00,37.99,37.99,37.98,37.98,38800.0,19.9439,19.9439,19.9387,19.9387,38800.0
2010-10-18 15:15:00,37.99,37.99,37.97,37.97,18300.0,19.9439,19.9439,19.9335,19.9335,18300.0
2010-10-18 15:20:00,37.97,37.97,37.94,37.94,53300.0,19.9335,19.9335,19.9177,19.9177,53300.0
2010-10-18 15:25:00,37.94,37.95,37.92,37.95,57200.0,19.9177,19.923,19.9072,19.923,57200.0
2010-10-18 15:30:00,37.94,37.97,37.94,37.97,40200.0,19.9177,19.9335,19.9177,19.9335,40200.0
2010-10-18 15:35:00,37.97,37.99,37.96,37.96,63200.0,19.9335,19.9439,19.9282,19.9282,63200.0
2010-10-18 15:40:00,37.96,37.97,37.96,37.97,45200.0,19.9282,19.9335,19.9282,19.9335,45200.0
2010-10-18 15:45:00,37.97,37.99,37.96,37.98,113900.0,19.9335,19.9439,19.9282,19.9387,113900.0
2010-10-18 15:50:00,37.98,37.98,37.97,37.97,55200.0,19.9387,19.9387,19.9335,19.9335,55200.0
2010-10-18 15:55:00,37.97,37.98,37.93,37.94,324800.0,19.9335,19.9387,19.9125,19.9177,324800.0
2010-10-19 09:30:00,37.74,37.88,37.74,37.88,44000.0,19.8127,19.8862,19.8127,19.8862,44000.0
2010-10-19 09:35:00,37.88,37.92,37.82,37.82,60900.0,19.8862,19.9072,19.8547,19.8547,60900.0
2010-10-19 09:40:00,37.83,37.96,37.79,37.95,87800.0,19.86,19.9282,19.839,19.923,87800.0
2010-10-19 09:45:00,37.95,37.97,37.91,37.94,85000.0,19.923,19.9335,19.902,19.9177,85000.0
2010-10-19 09:50:00,37.94,37.98,37.93,37.94,82800.0,19.9177,19.9387,19.9125,19.9177,82800.0
2010-10-19 09:55:00,37.94,37.96,37.93,37.95,50600.0,19.9177,19.9282,19.9125,19.923,50600.0
2010-10-19 10:00:00,37.95,37.98,37.94,37.98,112500.0,19.923,19.9387,19.9177,19.9387,112500.0
2010-10-19 10:05:00,37.97,37.98,37.95,37.97,99700.0,19.9335,19.9387,19.923,19.9335,99700.0
2010-10-19 10:10:00,37.97,37.98,37.94,37.96,94700.0,19.9335,19.9387,19.9177,19.9282,94700.0
2010-10-19 10:15:00,37.96,37.98,37.96,37.96,42400.0,19.9282,19.9387,19.9282,19.9282,42400.0
2010-10-19 10:20:00,37.97,37.98,37.92,37.92,54400.0,19.9335,19.9387,19.9072,19.9072,54400.0
2010-10-19 10:25:00,37.93,37.93,37.91,37.92,32000.0,19.9125,19.9125,19.902,19.9072,32000.0
2010-10-19 10:30:00,37.92,37.95,37.88,37.9,51600.0,19.9072,19.923,19.8862,19.8967,51600.0
2010-10-19 10:35:00,37.9,37.95,37.88,37.9,43100.0,19.8967,19.923,19.8862,19.8967,43100.0
2010-10-19 10:40:00,37.9,37.9,37.86,37.88,37200.0,19.8967,19.8967,19.8757,19.8862,37200.0
2010-10-19 10:45:00,37.88,37.91,37.88,37.9,24000.0,19.8862,19.902,19.8862,19.8967,24000.0
2010-10-19 10:50:00,37.9,37.9,37.85,37.85,41100.0,19.8967,19.8967,19.8705,19.8705,41100.0
2010-10-19 10:55:00,37.85,37.89,37.83,37.84,38600.0,19.8705,19.8915,19.86,19.8652,38600.0
2010-10-19 11:00:00,37.84,37.87,37.82,37.86,28300.0,19.8652,19.881,19.8547,19.8757,28300.0
2010-10-19 11:05:00,37.87,37.87,37.83,37.87,21900.0,19.881,19.881,19.86,19.881,21900.0
2010-10-19 11:10:00,37.87,37.89,37.86,37.87,16400.0,19.881,19.8915,19.8757,19.881,16400.0
2010-10-19 11:15:00,37.87,37.93,37.87,37.9,23500.0,19.881,19.9125,19.881,19.8967,23500.0
2010-10-19 11:20:00,37.9,37.91,37.86,37.91,29200.0,19.8967,19.902,19.8757,19.902,29200.0
2010-10-19 11:25:00,37.91,37.94,37.9,37.93,32000.0,19.902,19.9177,19.8967,19.9125,32000.0
2010-10-19 11:30:00,37.94,37.97,37.94,37.94,32500.0,19.9177,19.9335,19.9177,19.9177,32500.0
2010-10-19 11:35:00,37.94,37.97,37.94,37.96,23200.0,19.9177,19.9335,19.9177,19.9282,23200.0
2010-10-19 11:40:00,37.97,37.97,37.95,37.97,21500.0,19.9335,19.9335,19.923,19.9335,21500.0
2010-10-19 11:45:00,37.97,37.98,37.96,37.98,27800.0,19.9335,19.9387,19.9282,19.9387,27800.0
2010-10-19 11:50:00,37.98,37.98,37.96,37.98,21800.0,19.9387,19.9387,19.9282,19.9387,21800.0
2010-10-19 11:55:00,37.98,37.98,37.97,37.98,16900.0,19.9387,19.9387,19.9335,19.9387,16900.0
2010-10-19 12:00:00,37.98,37.98,37.97,37.97,23400.0,19.9387,19.9387,19.9335,19.9335,23400.0
2010-10-19 12:05:00,37.98,37.98,37.95,37.95,38000.0,19.9387,19.9387,19.923,19.923,38000.0
2010-10-19 12:10:00,37.95,37.98,37.94,37.98,23000.0,19.923,19.9387,19.9177,19.9387,23000.0
2010-10-19 12:15:00,37.97,37.99,37.97,37.98,38700.0,19.9335,19.9439,19.9335,19.9387,38700.0
2010-10-19 12:20:00,37.98,37.98,37.97,37.98,8400.0,19.9387,19.9387,19.9335,19.9387,8400.0
2010-10-19 12:25:00,37.98,37.98,37.96,37.96,13000.0,19.9387,19.9387,19.9282,19.9282,13000.0
2010-10-19 12:30:00,37.97,37.97,37.93,37.94,19800.0,19.9335,19.9335,19.9125,19.9177,19800.0
2010-10-19 12:35:00,37.93,37.94,37.91,37.94,33100.0,19.9125,19.9177,19.902,19.9177,33100.0
2010-10-19 12:40:00,37.93,37.96,37.93,37.96,9000.0,19.9125,19.9282,19.9125,19.9282,9000.0
2010-10-19 12:45:00,37.96,37.97,37.96,37.97,7700.0,19.9282,19.9335,19.9282,19.9335,7700.0
2010-10-19 12:50:00,37.97,37.97,37.93,37.96,20200.0,19.9335,19.9335,19.9125,19.9282,20200.0
2010-10-19 12:55:00,37.96,37.97,37.94,37.97,13600.0,19.9282,19.9335,19.9177,19.9335,13600.0
2010-10-19 13:00:00,37.97,37.97,37.96,37.97,8100.0,19.9335,19.9335,19.9282,19.9335,8100.0
2010-10-19 13:05:00,37.97,37.98,37.95,37.95,10700.0,19.9335,19.9387,19.923,19.923,10700.0
2010-10-19 13:10:00,37.95,37.96,37.92,37.94,17200.0,19.923,19.9282,19.9072,19.9177,17200.0
2010-10-19 13:15:00,37.94,37.96,37.93,37.96,8000.0,19.9177,19.9282,19.9125,19.9282,8000.0
2010-10-19 13:20:00,37.96,37.97,37.95,37.95,14500.0,19.9282,19.9335,19.923,19.923,14500.0
2010-10-19 13:25:00,37.96,37.96,37.92,37.94,11800.0,19.9282,19.9282,19.9072,19.9177,11800.0
2010-10-19 13:30:00,37.94,37.96,37.93,37.94,14400.0,19.9177,19.9282,19.9125,19.9177,14400.0
2010-10-19 13:35:00,37.93,37.95,37.91,37.95,33100.0,19.9125,19.923,19.902,19.923,33100.0
2010-10-19 13:40:00,37.95,37.97,37.94,37.97,20600.0,19.923,19.9335,19.9177,19.9335,20600.0
2010-10-19 13:45:00,37.96,37.97,37.94,37.96,25300.0,19.9282,19.9335,19.9177,19.9282,25300.0
2010-10-19 13:50:00,37.96,37.97,37.94,37.94,36300.0,19.9282,19.9335,19.9177,19.9177,36300.0
2010-10-19 13:55:00,37.94,37.96,37.9,37.94,41300.0,19.9177,19.9282,19.8967,19.9177,41300.0
2010-10-19 14:00:00,37.93,37.93,37.83,37.83,125600.0,19.9125,19.9125,19.86,19.86,125600.0
2010-10-19 14:05:00,37.83,37.87,37.81,37.83,73600.0,19.86,19.881,19.8495,19.86,73600.0
2010-10-19 14:10:00,37.84,37.85,37.8,37.85,76100.0,19.8652,19.8705,19.8442,19.8705,76100.0
2010-10-19 14:15:00,37.85,37.86,37.81,37.81,65200.0,19.8705,19.8757,19.8495,19.8495,65200.0
2010-10-19 14:20:00,37.81,37.82,37.78,37.78,67500.0,19.8495,19.8547,19.8337,19.8337,67500.0
2010-10-19 14:25:00,37.78,37.83,37.77,37.82,63900.0,19.8337,19.86,19.8285,19.8547,63900.0
2010-10-19 14:30:00,37.82,37.87,37.8,37.87,65400.0,19.8547,19.881,19.8442,19.881,65400.0
2010-10-19 14:35:00,37.86,37.87,37.82,37.83,40300.0,19.8757,19.881,19.8547,19.86,40300.0
2010-10-19 14:40:00,37.83,37.84,37.81,37.82,34700.0,19.86,19.8652,19.8495,19.8547,34700.0
2010-10-19 14:45:00,37.82,37.85,37.82,37.84,20500.0,19.8547,19.8705,19.8547,19.8652,20500.0
2010-10-19 14:50:00,37.84,37.87,37.82,37.83,33300.0,19.8652,19.881,19.8547,19.86,33300.0
2010-10-19 14:55:00,37.83,37.85,37.82,37.83,28500.0,19.86,19.8705,19.8547,19.86,28500.0
2010-10-19 15:00:00,37.83,37.84,37.8,37.81,31000.0,19.86,19.8652,19.8442,19.8495,31000.0
2010-10-19 15:05:00,37.82,37.82,37.78,37.78,56400.0,19.8547,19.8547,19.8337,19.8337,56400.0
2010-10-19 15:10:00,37.78,37.81,37.74,37.76,88200.0,19.8337,19.8495,19.8127,19.8232,88200.0
2010-10-19 15:15:00,37.76,37.82,37.76,37.81,43500.0,19.8232,19.8547,19.8232,19.8495,43500.0
2010-10-19 15:20:00,37.8,37.82,37.78,37.8,34000.0,19.8442,19.8547,19.8337,19.8442,34000.0
2010-10-19 15:25:00,37.79,37.82,37.74,37.75,63300.0,19.839,19.8547,19.8127,19.818,63300.0
2010-10-19 15:30:00,37.75,37.77,37.73,37.77,81100.0,19.818,19.8285,19.8075,19.8285,81100.0
2010-10-19 15:35:00,37.77,37.82,37.77,37.81,60000.0,19.8285,19.8547,19.8285,19.8495,60000.0
2010-10-19 15:40:00,37.81,37.82,37.79,37.81,51100.0,19.8495,19.8547,19.839,19.8495,51100.0
2010-10-19 15:45:00,37.81,37.86,37.8,37.83,109600.0,19.8495,19.8757,19.8442,19.86,109600.0
2010-10-19 15:50:00,37.83,37.86,37.8,37.83,202500.0,19.86,19.8757,19.8442,19.86,202500.0
2010-10-19 15:55:00,37.83,37.86,37.82,37.84,164000.0,19.86,19.8757,19.8547,19.8652,164000.0
2010-10-20 09:30:00,37.91,37.94,37.84,37.92,56100.0,19.902,19.9177,19.8652,19.9072,56100.0
2010-10-20 09:35:00,37.93,37.94,37.89,37.91,31000.0,19.9125,19.9177,19.8915,19.902,31000.0
2010-10-20 09:40:00,37.92,37.98,37.91,37.98,69000.0,19.9072,19.9387,19.902,19.9387,69000.0
2010-10-20 09:45:00,37.98,37.99,37.96,37.98,73300.0,19.9387,19.9439,19.9282,19.9387,73300.0
2010-10-20 09:50:00,37.97,37.99,37.97,37.99,95000.0,19.9335,19.9439,19.9335,19.9439,95000.0
2010-10-20 09:55:00,37.99,37.99,37.97,37.97,43900.0,19.9439,19.9439,19.9335,19.9335,43900.0
2010-10-20 10:00:00,37.97,37.97,37.94,37.95,46800.0,19.9335,19.9335,19.9177,19.923,46800.0
2010-10-20 10:05:00,37.96,37.98,37.93,37.98,26500.0,19.9282,19.9387,19.9125,19.9387,26500.0
2010-10-20 10:10:00,37.98,37.99,37.96,37.98,35100.0,19.9387,19.9439,19.9282,19.9387,35100.0
2010-10-20 10:15:00,37.97,37.99,37.97,37.98,44800.0,19.9335,19.9439,19.9335,19.9387,44800.0
2010-10-20 10:20:00,37.98,37.99,37.95,37.98,66400.0,19.9387,19.9439,19.923,19.9387,66400.0
2010-10-20 10:25:00,37.98,37.99,37.98,37.98,64000.0,19.9387,19.9439,19.9387,19.9387,64000.0
2010-10-20 10:30:00,37.99,38.0,37.97,37.99,127800.0,19.9439,19.9492,19.9335,19.9439,127800.0
2010-10-20 10:35:00,37.99,38.0,37.99,37.99,20800.0,19.9439,19.9492,19.9439,19.9439,20800.0
2010-10-20 10:40:00,38.0,38.03,37.97,37.99,575300.0,19.9492,19.9649,19.9335,19.9439,575300.0
2010-10-20 10:45:00,37.99,38.0,37.98,38.0,48100.0,19.9439,19.9492,19.9387,19.9492,48100.0
2010-10-20 10:50:00,38.0,38.04,37.99,38.02,92200.0,19.9492,19.9702,19.9439,19.9597,92200.0
2010-10-20 10:55:00,38.02,38.03,37.98,37.98,34000.0,19.9597,19.9649,19.9387,19.9387,34000.0
2010-10-20 11:00:00,37.99,38.01,37.98,37.99,17900.0,19.9439,19.9544,19.9387,19.9439,17900.0
2010-10-20 11:05:00,38.0,38.06,37.99,38.05,33200.0,19.9492,19.9807,19.9439,19.9754,33200.0
2010-10-20 11:10:00,38.06,38.07,38.03,38.06,30400.0,19.9807,19.9859,19.9649,19.9807,30400.0
2010-10-20 11:15:00,38.06,38.1,38.04,38.09,42000.0,19.9807,20.0017,19.9702,19.9964,42000.0
2010-10-20 11:20:00,38.08,38.1,38.07,38.1,26400.0,19.9912,20.0017,19.9859,20.0017,26400.0
2010-10-20 11:25:00,38.1,38.13,38.08,38.13,26300.0,20.0017,20.0174,19.9912,20.0174,26300.0
2010-10-20 11:30:00,38.13,38.14,38.09,38.09,20300.0,20.0174,20.0227,19.9964,19.9964,20300.0
2010-10-20 11:35:00,38.1,38.12,38.09,38.11,22600.0,20.0017,20.0122,19.9964,20.0069,22600.0
2010-10-20 11:40:00,38.11,38.15,38.1,38.14,24700.0,20.0069,20.0279,20.0017,20.0227,24700.0
2010-10-20 11:45:00,38.14,38.14,38.12,38.13,8900.0,20.0227,20.0227,20.0122,20.0174,8900.0
2010-10-20 11:50:00,38.13,38.15,38.13,38.15,9700.0,20.0174,20.0279,20.0174,20.0279,9700.0
2010-10-20 11:55:00,38.15,38.15,38.14,38.15,14100.0,20.0279,20.0279,20.0227,20.0279,14100.0
2010-10-20 12:00:00,38.15,38.2,38.14,38.19,27800.0,20.0279,20.0542,20.0227,20.0489,27800.0
2010-10-20 12:05:00,38.19,38.23,38.18,38.21,42400.0,20.0489,20.0699,20.0437,20.0594,42400.0
2010-10-20 12:10:00,38.21,38.22,38.16,38.18,26100.0,20.0594,20.0647,20.0332,20.0437,26100.0
2010-10-20 12:15:00,38.19,38.24,38.19,38.22,28900.0,20.0489,20.0752,20.0489,20.0647,28900.0
2010-10-20 12:20:00,38.22,38.24,38.2,38.21,17500.0,20.0647,20.0752,20.0542,20.0594,17500.0
2010-10-20 12:25:00,38.2,38.22,38.2,38.22,14300.0,20.0542,20.0647,20.0542,20.0647,14300.0
2010-10-20 12:30:00,38.22,38.24,38.21,38.22,16300.0,20.0647,20.0752,20.0594,20.0647,16300.0
2010-10-20 12:35:00,38.22,38.23,38.16,38.16,43600.0,20.0647,20.0699,20.0332,20.0332,43600.0
2010-10-20 12:40:00,38.16,38.18,38.16,38.17,11800.0,20.0332,20.0437,20.0332,20.0384,11800.0
2010-10-20 12:45:00,38.18,38.18,38.16,38.17,16200.0,20.0437,20.0437,20.0332,20.0384,16200.0
2010-10-20 12:50:00,38.17,38.18,38.16,38.18,19200.0,20.0384,20.0437,20.0332,20.0437,19200.0
2010-10-20 12:55:00,38.17,38.18,38.13,38.13,28100.0,20.0384,20.0437,20.0174,20.0174,28100.0
2010-10-20 13:00:00,38.13,38.14,38.09,38.11,79100.0,20.0174,20.0227,19.9964,20.0069,79100.0
2010-10-20 13:05:00,38.1,38.12,38.1,38.1,13800.0,20.0017,20.0122,20.0017,20.0017,13800.0
2010-10-20 13:10:00,38.1,38.13,38.1,38.13,11700.0,20.0017,20.0174,20.0017,20.0174,11700.0
2010-10-20 13:15:00,38.13,38.14,38.13,38.13,13400.0,20.0174,20.0227,20.0174,20.0174,13400.0
2010-10-20 13:20:00,38.14,38.14,38.11,38.12,28500.0,20.0227,20.0227,20.0069,20.0122,28500.0
2010-10-20 13:25:00,38.12,38.13,38.1,38.1,14500.0,20.0122,20.0174,20.0017,20.0017,14500.0
2010-10-20 13:30:00,38.1,38.11,38.1,38.11,11000.0,20.0017,20.0069,20.0017,20.0069,11000.0
2010-10-20 13:35:00,38.11,38.11,38.07,38.08,21500.0,20.0069,20.0069,19.9859,19.9912,21500.0
2010-10-20 13:40:00,38.08,38.08,38.05,38.05,13900.0,19.9912,19.9912,19.9754,19.9754,13900.0
2010-10-20 13:45:00,38.06,38.06,38.04,38.05,14700.0,19.9807,19.9807,19.9702,19.9754,14700.0
2010-10-20 13:50:00,38.04,38.09,38.04,38.08,28100.0,19.9702,19.9964,19.9702,19.9912,28100.0
2010-10-20 13:55:00,38.09,38.11,38.09,38.1,16100.0,19.9964,20.0069,19.9964,20.0017,16100.0
2010-10-20 14:00:00,38.11,38.11,38.04,38.04,34900.0,20.0069,20.0069,19.9702,19.9702,34900.0
2010-10-20 14:05:00,38.05,38.08,38.04,38.05,30000.0,19.9754,19.9912,19.9702,19.9754,30000.0
2010-10-20 14:10:00,38.04,38.07,38.04,38.05,31500.0,19.9702,19.9859,19.9702,19.9754,31500.0
2010-10-20 14:15:00,38.06,38.12,38.05,38.12,24600.0,19.9807,20.0122,19.9754,20.0122,24600.0
2010-10-20 14:20:00,38.11,38.12,38.05,38.08,26800.0,20.0069,20.0122,19.9754,19.9912,26800.0
2010-10-20 14:25:00,38.08,38.09,38.06,38.06,16100.0,19.9912,19.9964,19.9807,19.9807,16100.0
2010-10-20 14:30:00,38.06,38.12,38.06,38.12,26500.0,19.9807,20.0122,19.9807,20.0122,26500.0
2010-10-20 14:35:00,38.11,38.12,38.06,38.07,36500.0,20.0069,20.0122,19.9807,19.9859,36500.0
2010-10-20 14:40:00,38.07,38.07,38.06,38.07,19000.0,19.9859,19.9859,19.9807,19.9859,19000.0
2010-10-20 14:45:00,38.07,38.07,38.03,38.03,20300.0,19.9859,19.9859,19.9649,19.9649,20300.0
2010-10-20 14:50:00,38.03,38.04,38.0,38.02,38400.0,19.9649,19.9702,19.9492,19.9597,38400.0
2010-10-20 14:55:00,38.01,38.04,37.99,38.01,88100.0,19.9544,19.9702,19.9439,19.9544,88100.0
2010-10-20 15:00:00,38.01,38.01,37.97,37.99,38400.0,19.9544,19.9544,19.9335,19.9439,38400.0
2010-10-20 15:05:00,37.99,38.03,37.98,38.03,34100.0,19.9439,19.9649,19.9387,19.9649,34100.0
2010-10-20 15:10:00,38.03,38.03,38.01,38.03,42300.0,19.9649,19.9649,19.9544,19.9649,42300.0
2010-10-20 15:15:00,38.02,38.03,37.99,38.0,97300.0,19.9597,19.9649,19.9439,19.9492,97300.0
2010-10-20 15:20:00,38.0,38.03,38.0,38.03,19700.0,19.9492,19.9649,19.9492,19.9649,19700.0
2010-10-20 15:25:00,38.03,38.04,38.02,38.04,38300.0,19.9649,19.9702,19.9597,19.9702,38300.0
2010-10-20 15:30:00,38.04,38.04,38.0,38.03,30400.0,19.9702,19.9702,19.9492,19.9649,30400.0
2010-10-20 15:35:00,38.02,38.03,37.97,37.98,64200.0,19.9597,19.9649,19.9335,19.9387,64200.0
2010-10-20 15:40:00,37.98,38.0,37.96,37.99,54400.0,19.9387,19.9492,19.9282,19.9439,54400.0
2010-10-20 15:45:00,37.99,38.06,37.99,38.06,91000.0,19.9439,19.9807,19.9439,19.9807,91000.0
2010-10-20 15:50:00,38.06,38.07,37.97,37.99,112100.0,19.9807,19.9859,19.9335,19.9439,112100.0
2010-10-20 15:55:00,37.99,38.04,37.98,38.01,182800.0,19.9439,19.9702,19.9387,19.9544,182800.0
2010-10-21 09:30:00,38.14,38.14,37.98,38.05,59100.0,20.0227,20.0227,19.9387,19.9754,59100.0
2010-10-21 09:35:00,38.05,38.09,38.0,38.07,55500.0,19.9754,19.9964,19.9492,19.9859,55500.0
2010-10-21 09:40:00,38.08,38.12,38.03,38.04,31600.0,19.9912,20.0122,19.9649,19.9702,31600.0
2010-10-21 09:45:00,38.05,38.05,38.02,38.03,16100.0,19.9754,19.9754,19.9597,19.9649,16100.0
2010-10-21 09:50:00,38.02,38.15,38.02,38.06,66100.0,19.9597,20.0279,19.9597,19.9807,66100.0
2010-10-21 09:55:00,38.07,38.13,38.05,38.11,26600.0,19.9859,20.0174,19.9754,20.0069,26600.0
2010-10-21 10:00:00,38.1,38.14,38.04,38.14,68000.0,20.0017,20.0227,19.9702,20.0227,68000.0
2010-10-21 10:05:00,38.14,38.23,38.09,38.22,80400.0,20.0227,20.0699,19.9964,20.0647,80400.0
2010-10-21 10:10:00,38.22,38.23,38.2,38.21,29100.0,20.0647,20.0699,20.0542,20.0594,29100.0
2010-10-21 10:15:00,38.21,38.22,38.15,38.22,55100.0,20.0594,20.0647,20.0279,20.0647,55100.0
2010-10-21 10:20:00,38.21,38.22,38.14,38.14,127500.0,20.0594,20.0647,20.0227,20.0227,127500.0
2010-10-21 10:25:00,38.15,38.16,38.14,38.14,50200.0,20.0279,20.0332,20.0227,20.0227,50200.0
2010-10-21 10:30:00,38.15,38.16,38.11,38.12,37400.0,20.0279,20.0332,20.0069,20.0122,37400.0
2010-10-21 10:35:00,38.13,38.16,38.08,38.16,33200.0,20.0174,20.0332,19.9912,20.0332,33200.0
2010-10-21 10:40:00,38.16,38.21,38.14,38.15,67800.0,20.0332,20.0594,20.0227,20.0279,67800.0
2010-10-21 10:45:00,38.15,38.22,38.15,38.22,48300.0,20.0279,20.0647,20.0279,20.0647,48300.0
2010-10-21 10:50:00,38.23,38.23,38.17,38.2,49500.0,20.0699,20.0699,20.0384,20.0542,49500.0
2010-10-21 10:55:00,38.2,38.24,38.2,38.24,34100.0,20.0542,20.0752,20.0542,20.0752,34100.0
2010-10-21 11:00:00,38.23,38.28,38.23,38.24,84300.0,20.0699,20.0962,20.0699,20.0752,84300.0
2010-10-21 11:05:00,38.24,38.24,38.21,38.21,10200.0,20.0752,20.0752,20.0594,20.0594,10200.0
2010-10-21 11:10:00,38.21,38.21,38.16,38.18,27500.0,20.0594,20.0594,20.0332,20.0437,27500.0
2010-10-21 11:15:00,38.18,38.22,38.18,38.21,39700.0,20.0437,20.0647,20.0437,20.0594,39700.0
2010-10-21 11:20:00,38.2,38.24,38.2,38.23,26600.0,20.0542,20.0752,20.0542,20.0699,26600.0
2010-10-21 11:25:00,38.22,38.23,38.16,38.23,80500.0,20.0647,20.0699,20.0332,20.0699,80500.0
2010-10-21 11:30:00,38.22,38.24,38.21,38.22,22800.0,20.0647,20.0752,20.0594,20.0647,22800.0
2010-10-21 11:35:00,38.23,38.24,38.16,38.18,56800.0,20.0699,20.0752,20.0332,20.0437,56800.0
2010-10-21 11:40:00,38.18,38.19,38.14,38.18,60500.0,20.0437,20.0489,20.0227,20.0437,60500.0
2010-10-21 11:45:00,38.18,38.18,38.17,38.17,19900.0,20.0437,20.0437,20.0384,20.0384,19900.0
2010-10-21 11:50:00,38.17,38.2,38.17,38.19,43600.0,20.0384,20.0542,20.0384,20.0489,43600.0
2010-10-21 11:55:00,38.2,38.25,38.2,38.23,44100.0,20.0542,20.0804,20.0542,20.0699,44100.0
2010-10-21 12:00:00,38.24,38.24,38.22,38.22,28400.0,20.0752,20.0752,20.0647,20.0647,28400.0
2010-10-21 12:05:00,38.22,38.23,38.22,38.22,7800.0,20.0647,20.0699,20.0647,20.0647,7800.0
2010-10-21 12:10:00,38.22,38.23,38.2,38.22,24700.0,20.0647,20.0699,20.0542,20.0647,24700.0
2010-10-21 12:15:00,38.22,38.25,38.17,38.22,59700.0,20.0647,20.0804,20.0384,20.0647,59700.0
2010-10-21 12:20:00,38.22,38.23,38.2,38.23,20300.0,20.0647,20.0699,20.0542,20.0699,20300.0
2010-10-21 12:25:00,38.22,38.25,38.21,38.24,56000.0,20.0647,20.0804,20.0594,20.0752,56000.0
2010-10-21 12:30:00,38.24,38.25,38.2,38.22,27600.0,20.0752,20.0804,20.0542,20.0647,27600.0
2010-10-21 12:35:00,38.22,38.24,38.19,38.2,52700.0,20.0647,20.0752,20.0489,20.0542,52700.0
2010-10-21 12:40:00,38.2,38.23,38.17,38.18,34200.0,20.0542,20.0699,20.0384,20.0437,34200.0
2010-10-21 12:45:00,38.17,38.18,38.15,38.17,68200.0,20.0384,20.0437,20.0279,20.0384,68200.0
2010-10-21 12:50:00,38.17,38.17,38.1,38.11,54800.0,20.0384,20.0384,20.0017,20.0069,54800.0
2010-10-21 12:55:00,38.11,38.15,38.11,38.15,15100.0,20.0069,20.0279,20.0069,20.0279,15100.0
2010-10-21 13:00:00,38.15,38.18,38.13,38.17,40500.0,20.0279,20.0437,20.0174,20.0384,40500.0
2010-10-21 13:05:00,38.17,38.18,38.14,38.15,15000.0,20.0384,20.0437,20.0227,20.0279,15000.0
2010-10-21 13:10:00,38.15,38.16,38.14,38.16,20400.0,20.0279,20.0332,20.0227,20.0332,20400.0
2010-10-21 13:15:00,38.16,38.17,38.14,38.15,17500.0,20.0332,20.0384,20.0227,20.0279,17500.0
2010-10-21 13:20:00,38.16,38.16,38.13,38.13,25400.0,20.0332,20.0332,20.0174,20.0174,25400.0
2010-10-21 13:25:00,38.13,38.18,38.12,38.18,19700.0,20.0174,20.0437,20.0122,20.0437,19700.0
2010-10-21 13:30:00,38.17,38.18,38.1,38.11,20600.0,20.0384,20.0437,20.0017,20.0069,20600.0
2010-10-21 13:35:00,38.11,38.14,38.11,38.12,21700.0,20.0069,20.0227,20.0069,20.0122,21700.0
2010-10-21 13:40:00,38.11,38.13,38.11,38.12,14300.0,20.0069,20.0174,20.0069,20.0122,14300.0
2010-10-21 13:45:00,38.12,38.12,38.07,38.08,46000.0,20.0122,20.0122,19.9859,19.9912,46000.0
2010-10-21 13:50:00,38.07,38.08,38.0,38.0,34600.0,19.9859,19.9912,19.9492,19.9492,34600.0
2010-10-21 13:55:00,38.0,38.01,37.98,37.99,56700.0,19.9492,19.9544,19.9387,19.9439,56700.0
2010-10-21 14:00:00,37.99,37.99,37.96,37.97,54400.0,19.9439,19.9439,19.9282,19.9335,54400.0
2010-10-21 14:05:00,37.98,37.98,37.96,37.97,25100.0,19.9387,19.9387,19.9282,19.9335,25100.0
2010-10-21 14:10:00,37.96,37.97,37.96,37.97,21100.0,19.9282,19.9335,19.9282,19.9335,21100.0
2010-10-21 14:15:00,37.97,37.99,37.96,37.98,59400.0,19.9335,19.9439,19.9282,19.9387,59400.0
2010-10-21 14:20:00,37.98,37.99,37.96,37.98,53500.0,19.9387,19.9439,19.9282,19.9387,53500.0
2010-10-21 14:25:00,37.97,37.99,37.97,37.99,25000.0,19.9335,19.9439,19.9335,19.9439,25000.0
2010-10-21 14:30:00,37.98,38.02,37.98,38.0,38900.0,19.9387,19.9597,19.9387,19.9492,38900.0
2010-10-21 14:35:00,38.01,38.01,38.0,38.0,15300.0,19.9544,19.9544,19.9492,19.9492,15300.0
2010-10-21 14:40:00,38.0,38.02,38.0,38.0,30500.0,19.9492,19.9597,19.9492,19.9492,30500.0
2010-10-21 14:45:00,38.01,38.02,37.99,38.02,44300.0,19.9544,19.9597,19.9439,19.9597,44300.0
2010-10-21 14:50:00,38.01,38.06,38.01,38.05,34500.0,19.9544,19.9807,19.9544,19.9754,34500.0
2010-10-21 14:55:00,38.05,38.07,38.05,38.07,27000.0,19.9754,19.9859,19.9754,19.9859,27000.0
2010-10-21 15:00:00,38.07,38.08,38.06,38.07,27800.0,19.9859,19.9912,19.9807,19.9859,27800.0
2010-10-21 15:05:00,38.06,38.08,38.06,38.07,43600.0,19.9807,19.9912,19.9807,19.9859,43600.0
2010-10-21 15:10:00,38.07,38.07,38.06,38.07,48800.0,19.9859,19.9859,19.9807,19.9859,48800.0
2010-10-21 15:15:00,38.06,38.14,38.06,38.14,78600.0,19.9807,20.0227,19.9807,20.0227,78600.0
2010-10-21 15:20:00,38.13,38.16,38.1,38.11,63900.0,20.0174,20.0332,20.0017,20.0069,63900.0
2010-10-21 15:25:00,38.11,38.12,38.07,38.09,41800.0,20.0069,20.0122,19.9859,19.9964,41800.0
2010-10-21 15:30:00,38.08,38.11,38.07,38.09,72700.0,19.9912,20.0069,19.9859,19.9964,72700.0
2010-10-21 15:35:00,38.08,38.12,38.08,38.11,76700.0,19.9912,20.0122,19.9912,20.0069,76700.0
2010-10-21 15:40:00,38.11,38.16,38.1,38.14,122300.0,20.0069,20.0332,20.0017,20.0227,122300.0
2010-10-21 15:45:00,38.14,38.15,38.08,38.12,97800.0,20.0227,20.0279,19.9912,20.0122,97800.0
2010-10-21 15:50:00,38.13,38.13,38.09,38.1,75400.0,20.0174,20.0174,19.9964,20.0017,75400.0
2010-10-21 15:55:00,38.1,38.15,38.1,38.14,142800.0,20.0017,20.0279,20.0017,20.0227,142800.0
2010-10-22 09:30:00,38.18,38.24,38.17,38.23,77600.0,20.0437,20.0752,20.0384,20.0699,77600.0
2010-10-22 09:35:00,38.23,38.24,38.17,38.22,82600.0,20.0699,20.0752,20.0384,20.0647,82600.0
2010-10-22 09:40:00,38.23,38.25,38.21,38.22,116000.0,20.0699,20.0804,20.0594,20.0647,116000.0
2010-10-22 09:45:00,38.23,38.25,38.21,38.23,60600.0,20.0699,20.0804,20.0594,20.0699,60600.0
2010-10-22 09:50:00,38.24,38.33,38.23,38.31,98200.0,20.0752,20.1224,20.0699,20.1119,98200.0
2010-10-22 09:55:00,38.32,38.37,38.31,38.32,60000.0,20.1172,20.1434,20.1119,20.1172,60000.0
2010-10-22 10:00:00,38.31,38.35,38.3,38.34,69100.0,20.1119,20.1329,20.1067,20.1277,69100.0
2010-10-22 10:05:00,38.35,38.45,38.34,38.45,117000.0,20.1329,20.1854,20.1277,20.1854,117000.0
2010-10-22 10:10:00,38.44,38.48,38.4,38.47,106200.0,20.1802,20.2012,20.1592,20.1959,106200.0
2010-10-22 10:15:00,38.46,38.47,38.39,38.39,68700.0,20.1907,20.1959,20.1539,20.1539,68700.0
2010-10-22 10:20:00,38.4,38.4,38.36,38.38,58500.0,20.1592,20.1592,20.1382,20.1487,58500.0
2010-10-22 10:25:00,38.38,38.41,38.37,38.41,41700.0,20.1487,20.1644,20.1434,20.1644,41700.0
2010-10-22 10:30:00,38.4,38.41,38.37,38.39,75900.0,20.1592,20.1644,20.1434,20.1539,75900.0
2010-10-22 10:35:00,38.38,38.39,38.34,38.38,64300.0,20.1487,20.1539,20.1277,20.1487,64300.0
2010-10-22 10:40:00,38.37,38.37,38.31,38.31,32600.0,20.1434,20.1434,20.1119,20.1119,32600.0
2010-10-22 10:45:00,38.31,38.31,38.21,38.25,59800.0,20.1119,20.1119,20.0594,20.0804,59800.0
2010-10-22 10:50:00,38.25,38.26,38.19,38.21,99300.0,20.0804,20.0857,20.0489,20.0594,99300.0
2010-10-22 10:55:00,38.22,38.33,38.22,38.31,126400.0,20.0647,20.1224,20.0647,20.1119,126400.0
2010-10-22 11:00:00,38.3,38.3,38.26,38.26,56400.0,20.1067,20.1067,20.0857,20.0857,56400.0
2010-10-22 11:05:00,38.26,38.27,38.21,38.21,129500.0,20.0857,20.0909,20.0594,20.0594,129500.0
2010-10-22 11:10:00,38.22,38.22,38.17,38.18,42100.0,20.0647,20.0647,20.0384,20.0437,42100.0
2010-10-22 11:15:00,38.17,38.18,38.14,38.15,51600.0,20.0384,20.0437,20.0227,20.0279,51600.0
2010-10-22 11:20:00,38.14,38.17,38.14,38.14,52700.0,20.0227,20.0384,20.0227,20.0227,52700.0
2010-10-22 11:25:00,38.14,38.18,38.14,38.16,38000.0,20.0227,20.0437,20.0227,20.0332,38000.0
2010-10-22 11:30:00,38.16,38.18,38.14,38.16,83300.0,20.0332,20.0437,20.0227,20.0332,83300.0
2010-10-22 11:35:00,38.15,38.16,38.14,38.15,25900.0,20.0279,20.0332,20.0227,20.0279,25900.0
2010-10-22 11:40:00,38.14,38.23,38.14,38.23,36100.0,20.0227,20.0699,20.0227,20.0699,36100.0
2010-10-22 11:45:00,38.22,38.23,38.19,38.19,47300.0,20.0647,20.0699,20.0489,20.0489,47300.0
2010-10-22 11:50:00,38.19,38.2,38.15,38.16,62600.0,20.0489,20.0542,20.0279,20.0332,62600.0
2010-10-22 11:55:00,38.16,38.19,38.16,38.17,31900.0,20.0332,20.0489,20.0332,20.0384,31900.0
2010-10-22 12:00:00,38.16,38.17,38.15,38.15,28600.0,20.0332,20.0384,20.0279,20.0279,28600.0
2010-10-22 12:05:00,38.15,38.18,38.15,38.18,17600.0,20.0279,20.0437,20.0279,20.0437,17600.0
2010-10-22 12:10:00,38.18,38.2,38.17,38.19,10000.0,20.0437,20.0542,20.0384,20.0489,10000.0
2010-10-22 12:15:00,38.2,38.21,38.19,38.21,21500.0,20.0542,20.0594,20.0489,20.0594,21500.0
2010-10-22 12:20:00,38.2,38.21,38.2,38.21,17800.0,20.0542,20.0594,20.0542,20.0594,17800.0
2010-10-22 12:25:00,38.2,38.23,38.2,38.21,49100.0,20.0542,20.0699,20.0542,20.0594,49100.0
2010-10-22 12:30:00,38.22,38.22,38.18,38.19,63800.0,20.0647,20.0647,20.0437,20.0489,63800.0
2010-10-22 12:35:00,38.18,38.2,38.18,38.18,31200.0,20.0437,20.0542,20.0437,20.0437,31200.0
2010-10-22 12:40:00,38.19,38.23,38.18,38.22,32800.0,20.0489,20.0699,20.0437,20.0647,32800.0
2010-10-22 12:45:00,38.22,38.22,38.2,38.2,18700.0,20.0647,20.0647,20.0542,20.0542,18700.0
2010-10-22 12:50:00,38.2,38.21,38.19,38.19,41700.0,20.0542,20.0594,20.0489,20.0489,41700.0
2010-10-22 12:55:00,38.19,38.23,38.18,38.23,24800.0,20.0489,20.0699,20.0437,20.0699,24800.0
2010-10-22 13:00:00,38.23,38.24,38.19,38.19,23100.0,20.0699,20.0752,20.0489,20.0489,23100.0
2010-10-22 13:05:00,38.19,38.19,38.18,38.18,11600.0,20.0489,20.0489,20.0437,20.0437,11600.0
2010-10-22 13:10:00,38.19,38.22,38.18,38.22,25000.0,20.0489,20.0647,20.0437,20.0647,25000.0
2010-10-22 13:15:00,38.22,38.23,38.16,38.2,68300.0,20.0647,20.0699,20.0332,20.0542,68300.0
2010-10-22 13:20:00,38.2,38.21,38.19,38.19,27300.0,20.0542,20.0594,20.0489,20.0489,27300.0
2010-10-22 13:25:00,38.19,38.21,38.18,38.19,17500.0,20.0489,20.0594,20.0437,20.0489,17500.0
2010-10-22 13:30:00,38.18,38.19,38.16,38.16,30800.0,20.0437,20.0489,20.0332,20.0332,30800.0
2010-10-22 13:35:00,38.16,38.17,38.16,38.16,10200.0,20.0332,20.0384,20.0332,20.0332,10200.0
2010-10-22 13:40:00,38.17,38.17,38.16,38.17,14000.0,20.0384,20.0384,20.0332,20.0384,14000.0
2010-10-22 13:45:00,38.17,38.2,38.16,38.18,38900.0,20.0384,20.0542,20.0332,20.0437,38900.0
2010-10-22 13:50:00,38.18,38.19,38.16,38.18,25800.0,20.0437,20.0489,20.0332,20.0437,25800.0
2010-10-22 13:55:00,38.17,38.18,38.17,38.18,8700.0,20.0384,20.0437,20.0384,20.0437,8700.0
2010-10-22 14:00:00,38.17,38.18,38.16,38.17,23900.0,20.0384,20.0437,20.0332,20.0384,23900.0
2010-10-22 14:05:00,38.18,38.23,38.17,38.23,34900.0,20.0437,20.0699,20.0384,20.0699,34900.0
2010-10-22 14:10:00,38.23,38.26,38.21,38.25,54600.0,20.0699,20.0857,20.0594,20.0804,54600.0
2010-10-22 14:15:00,38.25,38.33,38.25,38.33,92700.0,20.0804,20.1224,20.0804,20.1224,92700.0
2010-10-22 14:20:00,38.33,38.35,38.31,38.33,47900.0,20.1224,20.1329,20.1119,20.1224,47900.0
2010-10-22 14:25:00,38.33,38.34,38.32,38.32,24700.0,20.1224,20.1277,20.1172,20.1172,24700.0
2010-10-22 14:30:00,38.32,38.33,38.29,38.29,25200.0,20.1172,20.1224,20.1014,20.1014,25200.0
2010-10-22 14:35:00,38.29,38.3,38.27,38.28,21300.0,20.1014,20.1067,20.0909,20.0962,21300.0
2010-10-22 14:40:00,38.28,38.28,38.23,38.23,51500.0,20.0962,20.0962,20.0699,20.0699,51500.0
2010-10-22 14:45:00,38.24,38.24,38.23,38.23,33600.0,20.0752,20.0752,20.0699,20.0699,33600.0
2010-10-22 14:50:00,38.23,38.24,38.22,38.22,34100.0,20.0699,20.0752,20.0647,20.0647,34100.0
2010-10-22 14:55:00,38.22,38.23,38.22,38.23,32300.0,20.0647,20.0699,20.0647,20.0699,32300.0
2010-10-22 15:00:00,38.22,38.23,38.22,38.23,30000.0,20.0647,20.0699,20.0647,20.0699,30000.0
2010-10-22 15:05:00,38.22,38.26,38.22,38.25,63000.0,20.0647,20.0857,20.0647,20.0804,63000.0
2010-10-22 15:10:00,38.25,38.25,38.23,38.24,46100.0,20.0804,20.0804,20.0699,20.0752,46100.0
2010-10-22 15:15:00,38.23,38.24,38.21,38.22,33600.0,20.0699,20.0752,20.0594,20.0647,33600.0
2010-10-22 15:20:00,38.22,38.24,38.21,38.22,35400.0,20.0647,20.0752,20.0594,20.0647,35400.0
2010-10-22 15:25:00,38.23,38.24,38.22,38.23,36600.0,20.0699,20.0752,20.0647,20.0699,36600.0
2010-10-22 15:30:00,38.24,38.26,38.23,38.24,90100.0,20.0752,20.0857,20.0699,20.0752,90100.0
2010-10-22 15:35:00,38.25,38.25,38.23,38.23,41800.0,20.0804,20.0804,20.0699,20.0699,41800.0
2010-10-22 15:40:00,38.24,38.26,38.22,38.23,63200.0,20.0752,20.0857,20.0647,20.0699,63200.0
2010-10-22 15:45:00,38.24,38.28,38.23,38.24,124800.0,20.0752,20.0962,20.0699,20.0752,124800.0
2010-10-22 15:50:00,38.24,38.28,38.24,38.28,64800.0,20.0752,20.0962,20.0752,20.0962,64800.0
2010-10-22 15:55:00,38.27,38.32,38.26,38.31,286100.0,20.0909,20.1172,20.0857,20.1119,286100.0
2010-10-25 09:30:00,38.44,38.5,38.38,38.5,92000.0,20.1802,20.2117,20.1487,20.2117,92000.0
2010-10-25 09:35:00,38.49,38.5,38.46,38.47,56500.0,20.2064,20.2117,20.1907,20.1959,56500.0
2010-10-25 09:40:00,38.47,38.49,38.46,38.48,39100.0,20.1959,20.2064,20.1907,20.2012,39100.0
2010-10-25 09:45:00,38.48,38.5,38.47,38.49,66900.0,20.2012,20.2117,20.1959,20.2064,66900.0
2010-10-25 09:50:00,38.49,38.54,38.49,38.51,163400.0,20.2064,20.2327,20.2064,20.2169,163400.0
2010-10-25 09:55:00,38.52,38.56,38.48,38.54,107200.0,20.2222,20.2432,20.2012,20.2327,107200.0
2010-10-25 10:00:00,38.55,38.6,38.54,38.58,111300.0,20.2379,20.2642,20.2327,20.2537,111300.0
2010-10-25 10:05:00,38.59,38.59,38.56,38.58,86700.0,20.2589,20.2589,20.2432,20.2537,86700.0
2010-10-25 10:10:00,38.58,38.6,38.52,38.59,99800.0,20.2537,20.2642,20.2222,20.2589,99800.0
2010-10-25 10:15:00,38.59,38.62,38.55,38.59,94100.0,20.2589,20.2747,20.2379,20.2589,94100.0
2010-10-25 10:20:00,38.59,38.59,38.51,38.57,57100.0,20.2589,20.2589,20.2169,20.2484,57100.0
2010-10-25 10:25:00,38.58,38.62,38.58,38.59,32500.0,20.2537,20.2747,20.2537,20.2589,32500.0
2010-10-25 10:30:00,38.59,38.61,38.52,38.57,68300.0,20.2589,20.2694,20.2222,20.2484,68300.0
2010-10-25 10:35:00,38.57,38.57,38.4,38.46,181200.0,20.2484,20.2484,20.1592,20.1907,181200.0
2010-10-25 10:40:00,38.46,38.47,38.37,38.41,82200.0,20.1907,20.1959,20.1434,20.1644,82200.0
2010-10-25 10:45:00,38.41,38.43,38.37,38.42,62500.0,20.1644,20.1749,20.1434,20.1697,62500.0
2010-10-25 10:50:00,38.43,38.44,38.39,38.41,38700.0,20.1749,20.1802,20.1539,20.1644,38700.0
2010-10-25 10:55:00,38.4,38.41,38.35,38.36,29000.0,20.1592,20.1644,20.1329,20.1382,29000.0
2010-10-25 11:00:00,38.36,38.36,38.34,38.35,36400.0,20.1382,20.1382,20.1277,20.1329,36400.0
2010-10-25 11:05:00,38.34,38.36,38.31,38.36,69700.0,20.1277,20.1382,20.1119,20.1382,69700.0
2010-10-25 11:10:00,38.35,38.39,38.35,38.38,29200.0,20.1329,20.1539,20.1329,20.1487,29200.0
2010-10-25 11:15:00,38.38,38.38,38.32,38.33,40800.0,20.1487,20.1487,20.1172,20.1224,40800.0
2010-10-25 11:20:00,38.33,38.35,38.32,38.32,39000.0,20.1224,20.1329,20.1172,20.1172,39000.0
2010-10-25 11:25:00,38.33,38.33,38.31,38.33,38600.0,20.1224,20.1224,20.1119,20.1224,38600.0
2010-10-25 11:30:00,38.32,38.33,38.32,38.33,20500.0,20.1172,20.1224,20.1172,20.1224,20500.0
2010-10-25 11:35:00,38.33,38.33,38.3,38.3,33500.0,20.1224,20.1224,20.1067,20.1067,33500.0
2010-10-25 11:40:00,38.3,38.3,38.24,38.25,29800.0,20.1067,20.1067,20.0752,20.0804,29800.0
2010-10-25 11:45:00,38.26,38.27,38.25,38.26,26600.0,20.0857,20.0909,20.0804,20.0857,26600.0
2010-10-25 11:50:00,38.27,38.27,38.25,38.25,11200.0,20.0909,20.0909,20.0804,20.0804,11200.0
2010-10-25 11:55:00,38.26,38.29,38.25,38.27,24900.0,20.0857,20.1014,20.0804,20.0909,24900.0
2010-10-25 12:00:00,38.27,38.28,38.25,38.25,22500.0,20.0909,20.0962,20.0804,20.0804,22500.0
2010-10-25 12:05:00,38.25,38.27,38.25,38.27,11800.0,20.0804,20.0909,20.0804,20.0909,11800.0
2010-10-25 12:10:00,38.27,38.32,38.27,38.32,27500.0,20.0909,20.1172,20.0909,20.1172,27500.0
2010-10-25 12:15:00,38.32,38.34,38.28,38.28,24300.0,20.1172,20.1277,20.0962,20.0962,24300.0
2010-10-25 12:20:00,38.28,38.28,38.21,38.26,49900.0,20.0962,20.0962,20.0594,20.0857,49900.0
2010-10-25 12:25:00,38.25,38.27,38.25,38.26,11600.0,20.0804,20.0909,20.0804,20.0857,11600.0
2010-10-25 12:30:00,38.27,38.27,38.24,38.25,13500.0,20.0909,20.0909,20.0752,20.0804,13500.0
2010-10-25 12:35:00,38.25,38.28,38.24,38.25,28900.0,20.0804,20.0962,20.0752,20.0804,28900.0
2010-10-25 12:40:00,38.25,38.26,38.25,38.26,37600.0,20.0804,20.0857,20.0804,20.0857,37600.0
2010-10-25 12:45:00,38.26,38.26,38.23,38.24,61900.0,20.0857,20.0857,20.0699,20.0752,61900.0
2010-10-25 12:50:00,38.24,38.25,38.19,38.2,70300.0,20.0752,20.0804,20.0489,20.0542,70300.0
2010-10-25 12:55:00,38.21,38.21,38.19,38.21,66300.0,20.0594,20.0594,20.0489,20.0594,66300.0
2010-10-25 13:00:00,38.21,38.21,38.2,38.21,25900.0,20.0594,20.0594,20.0542,20.0594,25900.0
2010-10-25 13:05:00,38.2,38.23,38.2,38.22,52100.0,20.0542,20.0699,20.0542,20.0647,52100.0
2010-10-25 13:10:00,38.22,38.22,38.17,38.17,47500.0,20.0647,20.0647,20.0384,20.0384,47500.0
2010-10-25 13:15:00,38.18,38.19,38.17,38.17,33100.0,20.0437,20.0489,20.0384,20.0384,33100.0
2010-10-25 13:20:00,38.18,38.2,38.17,38.18,40700.0,20.0437,20.0542,20.0384,20.0437,40700.0
2010-10-25 13:25:00,38.17,38.21,38.17,38.2,30700.0,20.0384,20.0594,20.0384,20.0542,30700.0
2010-10-25 13:30:00,38.2,38.21,38.19,38.19,10400.0,20.0542,20.0594,20.0489,20.0489,10400.0
2010-10-25 13:35:00,38.2,38.2,38.17,38.17,17600.0,20.0542,20.0542,20.0384,20.0384,17600.0
2010-10-25 13:40:00,38.17,38.19,38.17,38.19,24900.0,20.0384,20.0489,20.0384,20.0489,24900.0
2010-10-25 13:45:00,38.19,38.19,38.17,38.17,14900.0,20.0489,20.0489,20.0384,20.0384,14900.0
2010-10-25 13:50:00,38.17,38.18,38.17,38.18,10200.0,20.0384,20.0437,20.0384,20.0437,10200.0
2010-10-25 13:55:00,38.18,38.18,38.17,38.18,6800.0,20.0437,20.0437,20.0384,20.0437,6800.0
2010-10-25 14:00:00,38.17,38.18,38.17,38.18,9500.0,20.0384,20.0437,20.0384,20.0437,9500.0
2010-10-25 14:05:00,38.18,38.18,38.17,38.18,28100.0,20.0437,20.0437,20.0384,20.0437,28100.0
2010-10-25 14:10:00,38.18,38.19,38.17,38.19,30800.0,20.0437,20.0489,20.0384,20.0489,30800.0
2010-10-25 14:15:00,38.18,38.2,38.17,38.19,28100.0,20.0437,20.0542,20.0384,20.0489,28100.0
2010-10-25 14:20:00,38.19,38.22,38.19,38.2,32400.0,20.0489,20.0647,20.0489,20.0542,32400.0
2010-10-25 14:25:00,38.2,38.21,38.2,38.21,7200.0,20.0542,20.0594,20.0542,20.0594,7200.0
2010-10-25 14:30:00,38.21,38.25,38.2,38.23,35900.0,20.0594,20.0804,20.0542,20.0699,35900.0
2010-10-25 14:35:00,38.22,38.23,38.18,38.22,27900.0,20.0647,20.0699,20.0437,20.0647,27900.0
2010-10-25 14:40:00,38.22,38.23,38.19,38.19,25100.0,20.0647,20.0699,20.0489,20.0489,25100.0
2010-10-25 14:45:00,38.18,38.19,38.16,38.16,31900.0,20.0437,20.0489,20.0332,20.0332,31900.0
2010-10-25 14:50:00,38.16,38.23,38.16,38.19,28000.0,20.0332,20.0699,20.0332,20.0489,28000.0
2010-10-25 14:55:00,38.19,38.23,38.19,38.22,34500.0,20.0489,20.0699,20.0489,20.0647,34500.0
2010-10-25 15:00:00,38.21,38.24,38.2,38.23,53700.0,20.0594,20.0752,20.0542,20.0699,53700.0
2010-10-25 15:05:00,38.24,38.24,38.23,38.23,21900.0,20.0752,20.0752,20.0699,20.0699,21900.0
2010-10-25 15:10:00,38.24,38.27,38.23,38.25,38800.0,20.0752,20.0909,20.0699,20.0804,38800.0
2010-10-25 15:15:00,38.26,38.28,38.26,38.26,35700.0,20.0857,20.0962,20.0857,20.0857,35700.0
2010-10-25 15:20:00,38.27,38.28,38.22,38.27,90900.0,20.0909,20.0962,20.0647,20.0909,90900.0
2010-10-25 15:25:00,38.28,38.3,38.27,38.28,38200.0,20.0962,20.1067,20.0909,20.0962,38200.0
2010-10-25 15:30:00,38.28,38.29,38.26,38.27,36900.0,20.0962,20.1014,20.0857,20.0909,36900.0
2010-10-25 15:35:00,38.27,38.27,38.2,38.21,52000.0,20.0909,20.0909,20.0542,20.0594,52000.0
2010-10-25 15:40:00,38.21,38.24,38.2,38.24,51000.0,20.0594,20.0752,20.0542,20.0752,51000.0
2010-10-25 15:45:00,38.23,38.24,38.15,38.17,124900.0,20.0699,20.0752,20.0279,20.0384,124900.0
2010-10-25 15:50:00,38.17,38.18,38.15,38.17,69800.0,20.0384,20.0437,20.0279,20.0384,69800.0
2010-10-25 15:55:00,38.18,38.21,38.17,38.21,301600.0,20.0437,20.0594,20.0384,20.0594,301600.0
2010-10-26 09:30:00,38.19,38.2,38.03,38.17,72000.0,20.0489,20.0542,19.9649,20.0384,72000.0
2010-10-26 09:35:00,38.17,38.24,38.14,38.19,70600.0,20.0384,20.0752,20.0227,20.0489,70600.0
2010-10-26 09:40:00,38.21,38.22,38.14,38.19,45500.0,20.0594,20.0647,20.0227,20.0489,45500.0
2010-10-26 09:45:00,38.19,38.23,38.16,38.21,43300.0,20.0489,20.0699,20.0332,20.0594,43300.0
2010-10-26 09:50:00,38.22,38.27,38.18,38.26,107700.0,20.0647,20.0909,20.0437,20.0857,107700.0
2010-10-26 09:55:00,38.26,38.29,38.23,38.29,60200.0,20.0857,20.1014,20.0699,20.1014,60200.0
2010-10-26 10:00:00,38.29,38.38,38.29,38.37,133100.0,20.1014,20.1487,20.1014,20.1434,133100.0
2010-10-26 10:05:00,38.38,38.39,38.32,38.34,121400.0,20.1487,20.1539,20.1172,20.1277,121400.0
2010-10-26 10:10:00,38.34,38.4,38.31,38.39,53100.0,20.1277,20.1592,20.1119,20.1539,53100.0
2010-10-26 10:15:00,38.39,38.39,38.35,38.39,61200.0,20.1539,20.1539,20.1329,20.1539,61200.0
2010-10-26 10:20:00,38.39,38.39,38.33,38.33,31500.0,20.1539,20.1539,20.1224,20.1224,31500.0
2010-10-26 10:25:00,38.33,38.34,38.26,38.31,82000.0,20.1224,20.1277,20.0857,20.1119,82000.0
2010-10-26 10:30:00,38.3,38.33,38.3,38.31,32000.0,20.1067,20.1224,20.1067,20.1119,32000.0
2010-10-26 10:35:00,38.32,38.32,38.27,38.28,33300.0,20.1172,20.1172,20.0909,20.0962,33300.0
2010-10-26 10:40:00,38.28,38.28,38.27,38.28,15900.0,20.0962,20.0962,20.0909,20.0962,15900.0
2010-10-26 10:45:00,38.27,38.28,38.23,38.23,50000.0,20.0909,20.0962,20.0699,20.0699,50000.0
2010-10-26 10:50:00,38.24,38.25,38.22,38.25,21800.0,20.0752,20.0804,20.0647,20.0804,21800.0
2010-10-26 10:55:00,38.25,38.29,38.24,38.27,39300.0,20.0804,20.1014,20.0752,20.0909,39300.0
2010-10-26 11:00:00,38.28,38.3,38.25,38.27,42800.0,20.0962,20.1067,20.0804,20.0909,42800.0
2010-10-26 11:05:00,38.28,38.29,38.24,38.27,45600.0,20.0962,20.1014,20.0752,20.0909,45600.0
2010-10-26 11:10:00,38.27,38.34,38.24,38.34,60100.0,20.0909,20.1277,20.0752,20.1277,60100.0
2010-10-26 11:15:00,38.34,38.34,38.29,38.31,63900.0,20.1277,20.1277,20.1014,20.1119,63900.0
2010-10-26 11:20:00,38.31,38.34,38.28,38.34,54600.0,20.1119,20.1277,20.0962,20.1277,54600.0
2010-10-26 11:25:00,38.34,38.36,38.32,38.32,41500.0,20.1277,20.1382,20.1172,20.1172,41500.0
2010-10-26 11:30:00,38.31,38.31,38.27,38.31,33700.0,20.1119,20.1119,20.0909,20.1119,33700.0
2010-10-26 11:35:00,38.31,38.34,38.31,38.33,30000.0,20.1119,20.1277,20.1119,20.1224,30000.0
2010-10-26 11:40:00,38.33,38.34,38.29,38.32,65000.0,20.1224,20.1277,20.1014,20.1172,65000.0
2010-10-26 11:45:00,38.33,38.35,38.32,38.32,34700.0,20.1224,20.1329,20.1172,20.1172,34700.0
2010-10-26 11:50:00,38.32,38.35,38.32,38.35,24400.0,20.1172,20.1329,20.1172,20.1329,24400.0
2010-10-26 11:55:00,38.34,38.37,38.34,38.37,16800.0,20.1277,20.1434,20.1277,20.1434,16800.0
2010-10-26 12:00:00,38.38,38.39,38.35,38.35,27300.0,20.1487,20.1539,20.1329,20.1329,27300.0
2010-10-26 12:05:00,38.35,38.36,38.32,38.36,39500.0,20.1329,20.1382,20.1172,20.1382,39500.0
2010-10-26 12:10:00,38.35,38.36,38.33,38.33,19500.0,20.1329,20.1382,20.1224,20.1224,19500.0
2010-10-26 12:15:00,38.34,38.38,38.34,38.38,17400.0,20.1277,20.1487,20.1277,20.1487,17400.0
2010-10-26 12:20:00,38.38,38.38,38.35,38.35,17700.0,20.1487,20.1487,20.1329,20.1329,17700.0
2010-10-26 12:25:00,38.36,38.36,38.35,38.35,4600.0,20.1382,20.1382,20.1329,20.1329,4600.0
2010-10-26 12:30:00,38.35,38.36,38.33,38.34,22800.0,20.1329,20.1382,20.1224,20.1277,22800.0
2010-10-26 12:35:00,38.35,38.35,38.34,38.34,8700.0,20.1329,20.1329,20.1277,20.1277,8700.0
2010-10-26 12:40:00,38.35,38.35,38.34,38.34,3700.0,20.1329,20.1329,20.1277,20.1277,3700.0
2010-10-26 12:45:00,38.34,38.35,38.34,38.35,6000.0,20.1277,20.1329,20.1277,20.1329,6000.0
2010-10-26 12:50:00,38.34,38.35,38.32,38.32,27400.0,20.1277,20.1329,20.1172,20.1172,27400.0
2010-10-26 12:55:00,38.32,38.33,38.3,38.31,24100.0,20.1172,20.1224,20.1067,20.1119,24100.0
2010-10-26 13:00:00,38.31,38.31,38.3,38.31,5600.0,20.1119,20.1119,20.1067,20.1119,5600.0
2010-10-26 13:05:00,38.31,38.35,38.3,38.34,30000.0,20.1119,20.1329,20.1067,20.1277,30000.0
2010-10-26 13:10:00,38.35,38.39,38.35,38.38,24600.0,20.1329,20.1539,20.1329,20.1487,24600.0
2010-10-26 13:15:00,38.38,38.39,38.35,38.35,22900.0,20.1487,20.1539,20.1329,20.1329,22900.0
2010-10-26 13:20:00,38.35,38.35,38.33,38.35,13500.0,20.1329,20.1329,20.1224,20.1329,13500.0
2010-10-26 13:25:00,38.35,38.35,38.33,38.34,12200.0,20.1329,20.1329,20.1224,20.1277,12200.0
2010-10-26 13:30:00,38.33,38.34,38.3,38.31,41000.0,20.1224,20.1277,20.1067,20.1119,41000.0
2010-10-26 13:35:00,38.31,38.31,38.27,38.29,35400.0,20.1119,20.1119,20.0909,20.1014,35400.0
2010-10-26 13:40:00,38.29,38.33,38.28,38.32,27500.0,20.1014,20.1224,20.0962,20.1172,27500.0
2010-10-26 13:45:00,38.33,38.34,38.31,38.34,24100.0,20.1224,20.1277,20.1119,20.1277,24100.0
2010-10-26 13:50:00,38.34,38.35,38.33,38.34,38100.0,20.1277,20.1329,20.1224,20.1277,38100.0
2010-10-26 13:55:00,38.34,38.35,38.31,38.32,27200.0,20.1277,20.1329,20.1119,20.1172,27200.0
2010-10-26 14:00:00,38.32,38.34,38.32,38.33,37300.0,20.1172,20.1277,20.1172,20.1224,37300.0
2010-10-26 14:05:00,38.33,38.34,38.28,38.3,55200.0,20.1224,20.1277,20.0962,20.1067,55200.0
2010-10-26 14:10:00,38.3,38.3,38.27,38.27,44100.0,20.1067,20.1067,20.0909,20.0909,44100.0
2010-10-26 14:15:00,38.28,38.31,38.27,38.3,21900.0,20.0962,20.1119,20.0909,20.1067,21900.0
2010-10-26 14:20:00,38.31,38.31,38.3,38.3,10000.0,20.1119,20.1119,20.1067,20.1067,10000.0
2010-10-26 14:25:00,38.31,38.31,38.28,38.28,29900.0,20.1119,20.1119,20.0962,20.0962,29900.0
2010-10-26 14:30:00,38.28,38.29,38.27,38.27,15000.0,20.0962,20.1014,20.0909,20.0909,15000.0
2010-10-26 14:35:00,38.27,38.28,38.26,38.28,42700.0,20.0909,20.0962,20.0857,20.0962,42700.0
2010-10-26 14:40:00,38.28,38.28,38.27,38.27,9500.0,20.0962,20.0962,20.0909,20.0909,9500.0
2010-10-26 14:45:00,38.27,38.28,38.27,38.28,9700.0,20.0909,20.0962,20.0909,20.0962,9700.0
2010-10-26 14:50:00,38.28,38.28,38.27,38.27,24400.0,20.0962,20.0962,20.0909,20.0909,24400.0
2010-10-26 14:55:00,38.27,38.3,38.27,38.3,20500.0,20.0909,20.1067,20.0909,20.1067,20500.0
2010-10-26 15:00:00,38.3,38.3,38.29,38.29,17700.0,20.1067,20.1067,20.1014,20.1014,17700.0
2010-10-26 15:05:00,38.3,38.3,38.29,38.29,14400.0,20.1067,20.1067,20.1014,20.1014,14400.0
2010-10-26 15:10:00,38.29,38.3,38.29,38.29,15000.0,20.1014,20.1067,20.1014,20.1014,15000.0
2010-10-26 15:15:00,38.3,38.3,38.29,38.29,16000.0,20.1067,20.1067,20.1014,20.1014,16000.0
2010-10-26 15:20:00,38.3,38.32,38.29,38.3,45300.0,20.1067,20.1172,20.1014,20.1067,45300.0
2010-10-26 15:25:00,38.31,38.31,38.28,38.29,27400.0,20.1119,20.1119,20.0962,20.1014,27400.0
2010-10-26 15:30:00,38.28,38.29,38.28,38.29,30300.0,20.0962,20.1014,20.0962,20.1014,30300.0
2010-10-26 15:35:00,38.29,38.31,38.28,38.31,50200.0,20.1014,20.1119,20.0962,20.1119,50200.0
2010-10-26 15:40:00,38.3,38.31,38.29,38.29,31200.0,20.1067,20.1119,20.1014,20.1014,31200.0
2010-10-26 15:45:00,38.29,38.29,38.25,38.27,108000.0,20.1014,20.1014,20.0804,20.0909,108000.0
2010-10-26 15:50:00,38.27,38.28,38.27,38.28,31900.0,20.0909,20.0962,20.0909,20.0962,31900.0
2010-10-26 15:55:00,38.27,38.3,38.26,38.3,206600.0,20.0909,20.1067,20.0857,20.1067,206600.0
2010-10-27 09:30:00,38.12,38.21,38.1,38.1,112700.0,20.0122,20.0594,20.0017,20.0017,112700.0
2010-10-27 09:35:00,38.11,38.14,38.04,38.05,86000.0,20.0069,20.0227,19.9702,19.9754,86000.0
2010-10-27 09:40:00,38.04,38.13,38.04,38.13,99300.0,19.9702,20.0174,19.9702,20.0174,99300.0
2010-10-27 09:45:00,38.13,38.19,38.13,38.13,90800.0,20.0174,20.0489,20.0174,20.0174,90800.0
2010-10-27 09:50:00,38.13,38.14,38.09,38.11,101900.0,20.0174,20.0227,19.9964,20.0069,101900.0
2010-10-27 09:55:00,38.12,38.15,38.09,38.09,52700.0,20.0122,20.0279,19.9964,19.9964,52700.0
2010-10-27 10:00:00,38.09,38.11,38.08,38.1,106000.0,19.9964,20.0069,19.9912,20.0017,106000.0
2010-10-27 10:05:00,38.09,38.12,38.07,38.1,39500.0,19.9964,20.0122,19.9859,20.0017,39500.0
2010-10-27 10:10:00,38.1,38.14,38.08,38.1,68000.0,20.0017,20.0227,19.9912,20.0017,68000.0
2010-10-27 10:15:00,38.1,38.11,38.05,38.09,73500.0,20.0017,20.0069,19.9754,19.9964,73500.0
2010-10-27 10:20:00,38.08,38.09,38.02,38.03,54300.0,19.9912,19.9964,19.9597,19.9649,54300.0
2010-10-27 10:25:00,38.03,38.05,38.01,38.04,46400.0,19.9649,19.9754,19.9544,19.9702,46400.0
2010-10-27 10:30:00,38.03,38.06,38.02,38.05,40500.0,19.9649,19.9807,19.9597,19.9754,40500.0
2010-10-27 10:35:00,38.04,38.08,38.02,38.08,76700.0,19.9702,19.9912,19.9597,19.9912,76700.0
2010-10-27 10:40:00,38.08,38.09,38.03,38.05,40900.0,19.9912,19.9964,19.9649,19.9754,40900.0
2010-10-27 10:45:00,38.04,38.05,38.01,38.01,37500.0,19.9702,19.9754,19.9544,19.9544,37500.0
2010-10-27 10:50:00,38.02,38.03,38.01,38.01,40000.0,19.9597,19.9649,19.9544,19.9544,40000.0
2010-10-27 10:55:00,38.02,38.02,38.0,38.0,43800.0,19.9597,19.9597,19.9492,19.9492,43800.0
2010-10-27 11:00:00,38.01,38.01,37.99,38.0,34600.0,19.9544,19.9544,19.9439,19.9492,34600.0
2010-10-27 11:05:00,37.99,38.0,37.98,37.98,33100.0,19.9439,19.9492,19.9387,19.9387,33100.0
2010-10-27 11:10:00,37.98,37.99,37.97,37.97,35300.0,19.9387,19.9439,19.9335,19.9335,35300.0
2010-10-27 11:15:00,37.97,37.99,37.96,37.99,40600.0,19.9335,19.9439,19.9282,19.9439,40600.0
2010-10-27 11:20:00,37.99,38.01,37.98,38.01,21700.0,19.9439,19.9544,19.9387,19.9544,21700.0
2010-10-27 11:25:00,38.0,38.04,38.0,38.03,36500.0,19.9492,19.9702,19.9492,19.9649,36500.0
2010-10-27 11:30:00,38.03,38.03,38.0,38.01,37400.0,19.9649,19.9649,19.9492,19.9544,37400.0
2010-10-27 11:35:00,38.01,38.08,38.01,38.06,66100.0,19.9544,19.9912,19.9544,19.9807,66100.0
2010-10-27 11:40:00,38.07,38.08,38.05,38.07,57400.0,19.9859,19.9912,19.9754,19.9859,57400.0
2010-10-27 11:45:00,38.08,38.11,38.07,38.09,24700.0,19.9912,20.0069,19.9859,19.9964,24700.0
2010-10-27 11:50:00,38.1,38.12,38.09,38.11,22400.0,20.0017,20.0122,19.9964,20.0069,22400.0
2010-10-27 11:55:00,38.11,38.11,38.1,38.1,15000.0,20.0069,20.0069,20.0017,20.0017,15000.0
2010-10-27 12:00:00,38.1,38.11,38.09,38.09,22700.0,20.0017,20.0069,19.9964,19.9964,22700.0
2010-10-27 12:05:00,38.09,38.1,38.04,38.05,29700.0,19.9964,20.0017,19.9702,19.9754,29700.0
2010-10-27 12:10:00,38.05,38.07,38.05,38.06,13400.0,19.9754,19.9859,19.9754,19.9807,13400.0
2010-10-27 12:15:00,38.07,38.11,38.07,38.09,36400.0,19.9859,20.0069,19.9859,19.9964,36400.0
2010-10-27 12:20:00,38.09,38.09,38.05,38.05,17900.0,19.9964,19.9964,19.9754,19.9754,17900.0
2010-10-27 12:25:00,38.05,38.06,38.02,38.02,19100.0,19.9754,19.9807,19.9597,19.9597,19100.0
2010-10-27 12:30:00,38.02,38.03,37.97,37.97,56700.0,19.9597,19.9649,19.9335,19.9335,56700.0
2010-10-27 12:35:00,37.97,37.98,37.96,37.96,16700.0,19.9335,19.9387,19.9282,19.9282,16700.0
2010-10-27 12:40:00,37.96,37.97,37.95,37.95,13600.0,19.9282,19.9335,19.923,19.923,13600.0
2010-10-27 12:45:00,37.95,37.97,37.95,37.97,19400.0,19.923,19.9335,19.923,19.9335,19400.0
2010-10-27 12:50:00,37.96,37.98,37.96,37.98,20700.0,19.9282,19.9387,19.9282,19.9387,20700.0
2010-10-27 12:55:00,37.98,37.98,37.97,37.98,11400.0,19.9387,19.9387,19.9335,19.9387,11400.0
2010-10-27 13:00:00,37.98,37.98,37.97,37.98,13900.0,19.9387,19.9387,19.9335,19.9387,13900.0
2010-10-27 13:05:00,37.98,37.99,37.97,37.99,13000.0,19.9387,19.9439,19.9335,19.9439,13000.0
2010-10-27 13:10:00,37.98,37.99,37.95,37.97,49000.0,19.9387,19.9439,19.923,19.9335,49000.0
2010-10-27 13:15:00,37.96,37.96,37.78,37.78,243300.0,19.9282,19.9282,19.8337,19.8337,243300.0
2010-10-27 13:20:00,37.78,37.95,37.77,37.84,555400.0,19.8337,19.923,19.8285,19.8652,555400.0
2010-10-27 13:25:00,37.84,37.98,37.8,37.93,219700.0,19.8652,19.9387,19.8442,19.9125,219700.0
2010-10-27 13:30:00,37.94,38.08,37.92,38.01,166800.0,19.9177,19.9912,19.9072,19.9544,166800.0
2010-10-27 13:35:00,38.01,38.05,37.99,38.03,56600.0,19.9544,19.9754,19.9439,19.9649,56600.0
2010-10-27 13:40:00,38.02,38.03,37.97,38.0,38700.0,19.9597,19.9649,19.9335,19.9492,38700.0
2010-10-27 13:45:00,38.0,38.07,38.0,38.07,68800.0,19.9492,19.9859,19.9492,19.9859,68800.0
2010-10-27 13:50:00,38.07,38.08,38.04,38.07,70700.0,19.9859,19.9912,19.9702,19.9859,70700.0
2010-10-27 13:55:00,38.06,38.14,38.06,38.11,108200.0,19.9807,20.0227,19.9807,20.0069,108200.0
2010-10-27 14:00:00,38.11,38.12,38.09,38.1,16400.0,20.0069,20.0122,19.9964,20.0017,16400.0
2010-10-27 14:05:00,38.1,38.16,38.09,38.15,42400.0,20.0017,20.0332,19.9964,20.0279,42400.0
2010-10-27 14:10:00,38.15,38.16,38.13,38.16,26300.0,20.0279,20.0332,20.0174,20.0332,26300.0
2010-10-27 14:15:00,38.16,38.16,38.12,38.13,35000.0,20.0332,20.0332,20.0122,20.0174,35000.0
2010-10-27 14:20:00,38.12,38.13,38.07,38.1,31900.0,20.0122,20.0174,19.9859,20.0017,31900.0
2010-10-27 14:25:00,38.09,38.13,38.09,38.12,41500.0,19.9964,20.0174,19.9964,20.0122,41500.0
2010-10-27 14:30:00,38.11,38.12,38.09,38.09,16300.0,20.0069,20.0122,19.9964,19.9964,16300.0
2010-10-27 14:35:00,38.09,38.18,38.09,38.18,47000.0,19.9964,20.0437,19.9964,20.0437,47000.0
2010-10-27 14:40:00,38.17,38.25,38.17,38.25,87700.0,20.0384,20.0804,20.0384,20.0804,87700.0
2010-10-27 14:45:00,38.25,38.28,38.2,38.21,106100.0,20.0804,20.0962,20.0542,20.0594,106100.0
2010-10-27 14:50:00,38.21,38.21,38.17,38.17,23300.0,20.0594,20.0594,20.0384,20.0384,23300.0
2010-10-27 14:55:00,38.17,38.18,38.12,38.12,42100.0,20.0384,20.0437,20.0122,20.0122,42100.0
2010-10-27 15:00:00,38.13,38.14,38.12,38.13,41600.0,20.0174,20.0227,20.0122,20.0174,41600.0
2010-10-27 15:05:00,38.13,38.16,38.11,38.15,87100.0,20.0174,20.0332,20.0069,20.0279,87100.0
2010-10-27 15:10:00,38.15,38.16,38.12,38.14,40400.0,20.0279,20.0332,20.0122,20.0227,40400.0
2010-10-27 15:15:00,38.13,38.14,38.1,38.14,48400.0,20.0174,20.0227,20.0017,20.0227,48400.0
2010-10-27 15:20:00,38.14,38.18,38.13,38.18,32900.0,20.0227,20.0437,20.0174,20.0437,32900.0
2010-10-27 15:25:00,38.17,38.23,38.17,38.21,119900.0,20.0384,20.0699,20.0384,20.0594,119900.0
2010-10-27 15:30:00,38.21,38.21,38.18,38.2,43800.0,20.0594,20.0594,20.0437,20.0542,43800.0
2010-10-27 15:35:00,38.2,38.21,38.17,38.17,48400.0,20.0542,20.0594,20.0384,20.0384,48400.0
2010-10-27 15:40:00,38.17,38.19,38.15,38.18,88100.0,20.0384,20.0489,20.0279,20.0437,88100.0
2010-10-27 15:45:00,38.18,38.31,38.15,38.18,323700.0,20.0437,20.1119,20.0279,20.0437,323700.0
2010-10-27 15:50:00,38.17,38.21,38.17,38.19,104700.0,20.0384,20.0594,20.0384,20.0489,104700.0
2010-10-27 15:55:00,38.2,38.31,38.19,38.31,376300.0,20.0542,20.1119,20.0489,20.1119,376300.0
2010-10-28 09:30:00,37.97,37.97,37.74,37.79,176200.0,20.1733,20.1733,20.0511,20.0777,176200.0
2010-10-28 09:35:00,37.79,37.8,37.77,37.79,48500.0,20.0777,20.083,20.0671,20.0777,48500.0
2010-10-28 09:40:00,37.8,37.84,37.79,37.83,82100.0,20.083,20.1043,20.0777,20.0989,82100.0
2010-10-28 09:45:00,37.83,37.88,37.83,37.85,84600.0,20.0989,20.1255,20.0989,20.1096,84600.0
2010-10-28 09:50:00,37.84,37.87,37.83,37.85,78200.0,20.1043,20.1202,20.0989,20.1096,78200.0
2010-10-28 09:55:00,37.85,37.87,37.81,37.82,59500.0,20.1096,20.1202,20.0883,20.0936,59500.0
2010-10-28 10:00:00,37.82,37.87,37.82,37.86,55400.0,20.0936,20.1202,20.0936,20.1149,55400.0
2010-10-28 10:05:00,37.86,37.86,37.8,37.82,63200.0,20.1149,20.1149,20.083,20.0936,63200.0
2010-10-28 10:10:00,37.83,37.83,37.79,37.82,27200.0,20.0989,20.0989,20.0777,20.0936,27200.0
2010-10-28 10:15:00,37.81,37.84,37.79,37.8,72900.0,20.0883,20.1043,20.0777,20.083,72900.0
2010-10-28 10:20:00,37.8,37.8,37.75,37.76,56600.0,20.083,20.083,20.0564,20.0618,56600.0
2010-10-28 10:25:00,37.75,37.77,37.72,37.75,139400.0,20.0564,20.0671,20.0405,20.0564,139400.0
2010-10-28 10:30:00,37.75,37.86,37.74,37.81,68400.0,20.0564,20.1149,20.0511,20.0883,68400.0
2010-10-28 10:35:00,37.82,37.83,37.8,37.81,40500.0,20.0936,20.0989,20.083,20.0883,40500.0
2010-10-28 10:40:00,37.8,37.81,37.78,37.79,15100.0,20.083,20.0883,20.0724,20.0777,15100.0
2010-10-28 10:45:00,37.79,37.8,37.78,37.79,25200.0,20.0777,20.083,20.0724,20.0777,25200.0
2010-10-28 10:50:00,37.8,37.8,37.78,37.79,24600.0,20.083,20.083,20.0724,20.0777,24600.0
2010-10-28 10:55:00,37.79,37.8,37.76,37.76,25300.0,20.0777,20.083,20.0618,20.0618,25300.0
2010-10-28 11:00:00,37.77,37.77,37.75,37.76,36400.0,20.0671,20.0671,20.0564,20.0618,36400.0
2010-10-28 11:05:00,37.77,37.78,37.75,37.75,34500.0,20.0671,20.0724,20.0564,20.0564,34500.0
2010-10-28 11:10:00,37.76,37.76,37.72,37.75,200400.0,20.0618,20.0618,20.0405,20.0564,200400.0
2010-10-28 11:15:00,37.74,37.75,37.69,37.69,45600.0,20.0511,20.0564,20.0246,20.0246,45600.0
2010-10-28 11:20:00,37.69,37.7,37.66,37.67,31900.0,20.0246,20.0299,20.0086,20.0139,31900.0
2010-10-28 11:25:00,37.68,37.68,37.65,37.65,26000.0,20.0193,20.0193,20.0033,20.0033,26000.0
2010-10-28 11:30:00,37.65,37.66,37.62,37.62,47300.0,20.0033,20.0086,19.9874,19.9874,47300.0
2010-10-28 11:35:00,37.62,37.62,37.58,37.61,71200.0,19.9874,19.9874,19.9661,19.9821,71200.0
2010-10-28 11:40:00,37.6,37.62,37.59,37.59,22300.0,19.9767,19.9874,19.9714,19.9714,22300.0
2010-10-28 11:45:00,37.59,37.62,37.59,37.59,34100.0,19.9714,19.9874,19.9714,19.9714,34100.0
2010-10-28 11:50:00,37.59,37.63,37.59,37.61,34300.0,19.9714,19.9927,19.9714,19.9821,34300.0
2010-10-28 11:55:00,37.6,37.64,37.6,37.63,36100.0,19.9767,19.998,19.9767,19.9927,36100.0
2010-10-28 12:00:00,37.63,37.63,37.59,37.62,72500.0,19.9927,19.9927,19.9714,19.9874,72500.0
2010-10-28 12:05:00,37.63,37.65,37.62,37.63,26100.0,19.9927,20.0033,19.9874,19.9927,26100.0
2010-10-28 12:10:00,37.63,37.65,37.62,37.62,24300.0,19.9927,20.0033,19.9874,19.9874,24300.0
2010-10-28 12:15:00,37.62,37.67,37.62,37.67,14400.0,19.9874,20.0139,19.9874,20.0139,14400.0
2010-10-28 12:20:00,37.67,37.67,37.64,37.65,14100.0,20.0139,20.0139,19.998,20.0033,14100.0
2010-10-28 12:25:00,37.64,37.69,37.64,37.68,69300.0,19.998,20.0246,19.998,20.0193,69300.0
2010-10-28 12:30:00,37.68,37.72,37.65,37.71,34500.0,20.0193,20.0405,20.0033,20.0352,34500.0
2010-10-28 12:35:00,37.72,37.74,37.71,37.74,29000.0,20.0405,20.0511,20.0352,20.0511,29000.0
2010-10-28 12:40:00,37.73,37.74,37.71,37.71,11700.0,20.0458,20.0511,20.0352,20.0352,11700.0
2010-10-28 12:45:00,37.71,37.72,37.69,37.71,25100.0,20.0352,20.0405,20.0246,20.0352,25100.0
2010-10-28 12:50:00,37.7,37.71,37.69,37.69,11200.0,20.0299,20.0352,20.0246,20.0246,11200.0
2010-10-28 12:55:00,37.68,37.7,37.67,37.67,19200.0,20.0193,20.0299,20.0139,20.0139,19200.0
2010-10-28 13:00:00,37.67,37.7,37.67,37.7,17000.0,20.0139,20.0299,20.0139,20.0299,17000.0
2010-10-28 13:05:00,37.7,37.73,37.69,37.73,26500.0,20.0299,20.0458,20.0246,20.0458,26500.0
2010-10-28 13:10:00,37.74,37.74,37.71,37.72,27400.0,20.0511,20.0511,20.0352,20.0405,27400.0
2010-10-28 13:15:00,37.72,37.78,37.72,37.74,39400.0,20.0405,20.0724,20.0405,20.0511,39400.0
2010-10-28 13:20:00,37.75,37.76,37.7,37.7,21400.0,20.0564,20.0618,20.0299,20.0299,21400.0
2010-10-28 13:25:00,37.71,37.71,37.68,37.7,12900.0,20.0352,20.0352,20.0193,20.0299,12900.0
2010-10-28 13:30:00,37.7,37.7,37.69,37.7,11000.0,20.0299,20.0299,20.0246,20.0299,11000.0
2010-10-28 13:35:00,37.7,37.7,37.68,37.7,7600.0,20.0299,20.0299,20.0193,20.0299,7600.0
2010-10-28 13:40:00,37.69,37.7,37.65,37.65,13100.0,20.0246,20.0299,20.0033,20.0033,13100.0
2010-10-28 13:45:00,37.65,37.68,37.65,37.68,16100.0,20.0033,20.0193,20.0033,20.0193,16100.0
2010-10-28 13:50:00,37.67,37.7,37.67,37.69,18400.0,20.0139,20.0299,20.0139,20.0246,18400.0
2010-10-28 13:55:00,37.7,37.71,37.7,37.71,11400.0,20.0299,20.0352,20.0299,20.0352,11400.0
2010-10-28 14:00:00,37.7,37.71,37.67,37.68,48400.0,20.0299,20.0352,20.0139,20.0193,48400.0
2010-10-28 14:05:00,37.68,37.72,37.67,37.72,26700.0,20.0193,20.0405,20.0139,20.0405,26700.0
2010-10-28 14:10:00,37.71,37.74,37.71,37.73,11100.0,20.0352,20.0511,20.0352,20.0458,11100.0
2010-10-28 14:15:00,37.72,37.74,37.7,37.71,36700.0,20.0405,20.0511,20.0299,20.0352,36700.0
2010-10-28 14:20:00,37.71,37.75,37.7,37.75,21200.0,20.0352,20.0564,20.0299,20.0564,21200.0
2010-10-28 14:25:00,37.76,37.76,37.72,37.76,36100.0,20.0618,20.0618,20.0405,20.0618,36100.0
2010-10-28 14:30:00,37.76,37.78,37.75,37.78,40000.0,20.0618,20.0724,20.0564,20.0724,40000.0
2010-10-28 14:35:00,37.78,37.82,37.77,37.8,46400.0,20.0724,20.0936,20.0671,20.083,46400.0
2010-10-28 14:40:00,37.8,37.81,37.78,37.79,18300.0,20.083,20.0883,20.0724,20.0777,18300.0
2010-10-28 14:45:00,37.8,37.8,37.77,37.79,36500.0,20.083,20.083,20.0671,20.0777,36500.0
2010-10-28 14:50:00,37.8,37.8,37.77,37.79,15400.0,20.083,20.083,20.0671,20.0777,15400.0
2010-10-28 14:55:00,37.78,37.79,37.76,37.76,14900.0,20.0724,20.0777,20.0618,20.0618,14900.0
2010-10-28 15:00:00,37.77,37.78,37.75,37.76,25100.0,20.0671,20.0724,20.0564,20.0618,25100.0
2010-10-28 15:05:00,37.76,37.78,37.75,37.76,20100.0,20.0618,20.0724,20.0564,20.0618,20100.0
2010-10-28 15:10:00,37.76,37.77,37.75,37.76,24000.0,20.0618,20.0671,20.0564,20.0618,24000.0
2010-10-28 15:15:00,37.76,37.76,37.73,37.74,26100.0,20.0618,20.0618,20.0458,20.0511,26100.0
2010-10-28 15:20:00,37.74,37.74,37.69,37.72,45100.0,20.0511,20.0511,20.0246,20.0405,45100.0
2010-10-28 15:25:00,37.71,37.74,37.71,37.74,41600.0,20.0352,20.0511,20.0352,20.0511,41600.0
2010-10-28 15:30:00,37.74,37.77,37.73,37.77,28900.0,20.0511,20.0671,20.0458,20.0671,28900.0
2010-10-28 15:35:00,37.77,37.8,37.76,37.79,47500.0,20.0671,20.083,20.0618,20.0777,47500.0
2010-10-28 15:40:00,37.78,37.79,37.78,37.79,36600.0,20.0724,20.0777,20.0724,20.0777,36600.0
2010-10-28 15:45:00,37.79,37.82,37.78,37.81,152700.0,20.0777,20.0936,20.0724,20.0883,152700.0
2010-10-28 15:50:00,37.8,37.81,37.78,37.78,91300.0,20.083,20.0883,20.0724,20.0724,91300.0
2010-10-28 15:55:00,37.78,37.81,37.78,37.8,211400.0,20.0724,20.0883,20.0724,20.083,211400.0
2010-10-29 09:30:00,37.67,37.85,37.66,37.75,72900.0,20.0139,20.1096,20.0086,20.0564,72900.0
2010-10-29 09:35:00,37.75,37.78,37.65,37.65,56600.0,20.0564,20.0724,20.0033,20.0033,56600.0
2010-10-29 09:40:00,37.66,37.71,37.61,37.62,88700.0,20.0086,20.0352,19.9821,19.9874,88700.0
2010-10-29 09:45:00,37.61,37.68,37.6,37.61,66900.0,19.9821,20.0193,19.9767,19.9821,66900.0
2010-10-29 09:50:00,37.61,37.68,37.59,37.67,94000.0,19.9821,20.0193,19.9714,20.0139,94000.0
2010-10-29 09:55:00,37.68,37.77,37.64,37.75,70800.0,20.0193,20.0671,19.998,20.0564,70800.0
2010-10-29 10:00:00,37.75,37.81,37.75,37.81,81400.0,20.0564,20.0883,20.0564,20.0883,81400.0
2010-10-29 10:05:00,37.81,37.89,37.81,37.88,104300.0,20.0883,20.1308,20.0883,20.1255,104300.0
2010-10-29 10:10:00,37.88,37.9,37.84,37.85,43100.0,20.1255,20.1361,20.1043,20.1096,43100.0
2010-10-29 10:15:00,37.85,37.88,37.79,37.8,43600.0,20.1096,20.1255,20.0777,20.083,43600.0
2010-10-29 10:20:00,37.8,37.81,37.78,37.79,59500.0,20.083,20.0883,20.0724,20.0777,59500.0
2010-10-29 10:25:00,37.78,37.83,37.78,37.82,96700.0,20.0724,20.0989,20.0724,20.0936,96700.0
2010-10-29 10:30:00,37.81,37.82,37.76,37.76,27000.0,20.0883,20.0936,20.0618,20.0618,27000.0
2010-10-29 10:35:00,37.77,37.78,37.75,37.75,24300.0,20.0671,20.0724,20.0564,20.0564,24300.0
2010-10-29 10:40:00,37.76,37.76,37.73,37.74,42900.0,20.0618,20.0618,20.0458,20.0511,42900.0
2010-10-29 10:45:00,37.73,37.74,37.69,37.72,45100.0,20.0458,20.0511,20.0246,20.0405,45100.0
2010-10-29 10:50:00,37.72,37.73,37.7,37.71,42600.0,20.0405,20.0458,20.0299,20.0352,42600.0
2010-10-29 10:55:00,37.71,37.76,37.71,37.76,35900.0,20.0352,20.0618,20.0352,20.0618,35900.0
2010-10-29 11:00:00,37.76,37.77,37.71,37.71,41900.0,20.0618,20.0671,20.0352,20.0352,41900.0
2010-10-29 11:05:00,37.72,37.79,37.71,37.78,35800.0,20.0405,20.0777,20.0352,20.0724,35800.0
2010-10-29 11:10:00,37.78,37.79,37.76,37.76,29100.0,20.0724,20.0777,20.0618,20.0618,29100.0
2010-10-29 11:15:00,37.76,37.79,37.75,37.78,46500.0,20.0618,20.0777,20.0564,20.0724,46500.0
2010-10-29 11:20:00,37.79,37.79,37.76,37.76,40200.0,20.0777,20.0777,20.0618,20.0618,40200.0
2010-10-29 11:25:00,37.76,37.79,37.76,37.79,89400.0,20.0618,20.0777,20.0618,20.0777,89400.0
2010-10-29 11:30:00,37.79,37.8,37.7,37.72,58000.0,20.0777,20.083,20.0299,20.0405,58000.0
2010-10-29 11:35:00,37.72,37.75,37.7,37.74,37100.0,20.0405,20.0564,20.0299,20.0511,37100.0
2010-10-29 11:40:00,37.74,37.76,37.71,37.71,29100.0,20.0511,20.0618,20.0352,20.0352,29100.0
2010-10-29 11:45:00,37.71,37.74,37.68,37.72,40900.0,20.0352,20.0511,20.0193,20.0405,40900.0
2010-10-29 11:50:00,37.71,37.73,37.69,37.71,24700.0,20.0352,20.0458,20.0246,20.0352,24700.0
2010-10-29 11:55:00,37.71,37.74,37.71,37.72,38700.0,20.0352,20.0511,20.0352,20.0405,38700.0
2010-10-29 12:00:00,37.73,37.77,37.72,37.76,22700.0,20.0458,20.0671,20.0405,20.0618,22700.0
2010-10-29 12:05:00,37.76,37.77,37.74,37.74,17400.0,20.0618,20.0671,20.0511,20.0511,17400.0
2010-10-29 12:10:00,37.75,37.79,37.72,37.79,41700.0,20.0564,20.0777,20.0405,20.0777,41700.0
2010-10-29 12:15:00,37.78,37.83,37.78,37.8,38500.0,20.0724,20.0989,20.0724,20.083,38500.0
2010-10-29 12:20:00,37.8,37.83,37.79,37.81,47300.0,20.083,20.0989,20.0777,20.0883,47300.0
2010-10-29 12:25:00,37.82,37.83,37.81,37.83,25800.0,20.0936,20.0989,20.0883,20.0989,25800.0
2010-10-29 12:30:00,37.83,37.85,37.82,37.83,50000.0,20.0989,20.1096,20.0936,20.0989,50000.0
2010-10-29 12:35:00,37.83,37.85,37.83,37.84,29100.0,20.0989,20.1096,20.0989,20.1043,29100.0
2010-10-29 12:40:00,37.85,37.86,37.84,37.85,41200.0,20.1096,20.1149,20.1043,20.1096,41200.0
2010-10-29 12:45:00,37.85,37.85,37.84,37.85,30700.0,20.1096,20.1096,20.1043,20.1096,30700.0
2010-10-29 12:50:00,37.85,37.85,37.84,37.85,11800.0,20.1096,20.1096,20.1043,20.1096,11800.0
2010-10-29 12:55:00,37.84,37.86,37.84,37.86,16700.0,20.1043,20.1149,20.1043,20.1149,16700.0
2010-10-29 13:00:00,37.85,37.86,37.85,37.85,12200.0,20.1096,20.1149,20.1096,20.1096,12200.0
2010-10-29 13:05:00,37.85,37.86,37.84,37.85,14400.0,20.1096,20.1149,20.1043,20.1096,14400.0
2010-10-29 13:10:00,37.84,37.85,37.83,37.84,15000.0,20.1043,20.1096,20.0989,20.1043,15000.0
2010-10-29 13:15:00,37.83,37.84,37.83,37.83,10900.0,20.0989,20.1043,20.0989,20.0989,10900.0
2010-10-29 13:20:00,37.84,37.86,37.83,37.85,27300.0,20.1043,20.1149,20.0989,20.1096,27300.0
2010-10-29 13:25:00,37.85,37.86,37.85,37.85,8100.0,20.1096,20.1149,20.1096,20.1096,8100.0
2010-10-29 13:30:00,37.85,37.86,37.85,37.85,17100.0,20.1096,20.1149,20.1096,20.1096,17100.0
2010-10-29 13:35:00,37.86,37.86,37.85,37.86,13400.0,20.1149,20.1149,20.1096,20.1149,13400.0
2010-10-29 13:40:00,37.86,37.89,37.85,37.88,42800.0,20.1149,20.1308,20.1096,20.1255,42800.0
2010-10-29 13:45:00,37.88,37.89,37.86,37.87,33700.0,20.1255,20.1308,20.1149,20.1202,33700.0
2010-10-29 13:50:00,37.86,37.89,37.86,37.89,48100.0,20.1149,20.1308,20.1149,20.1308,48100.0
2010-10-29 13:55:00,37.89,37.89,37.86,37.87,27200.0,20.1308,20.1308,20.1149,20.1202,27200.0
2010-10-29 14:00:00,37.87,37.87,37.86,37.87,21900.0,20.1202,20.1202,20.1149,20.1202,21900.0
2010-10-29 14:05:00,37.87,37.9,37.86,37.9,23500.0,20.1202,20.1361,20.1149,20.1361,23500.0
2010-10-29 14:10:00,37.9,37.9,37.89,37.9,19200.0,20.1361,20.1361,20.1308,20.1361,19200.0
2010-10-29 14:15:00,37.89,37.9,37.87,37.88,29800.0,20.1308,20.1361,20.1202,20.1255,29800.0
2010-10-29 14:20:00,37.88,37.9,37.86,37.89,56300.0,20.1255,20.1361,20.1149,20.1308,56300.0
2010-10-29 14:25:00,37.89,37.89,37.87,37.87,16100.0,20.1308,20.1308,20.1202,20.1202,16100.0
2010-10-29 14:30:00,37.88,37.88,37.85,37.87,35900.0,20.1255,20.1255,20.1096,20.1202,35900.0
2010-10-29 14:35:00,37.88,37.88,37.87,37.88,18000.0,20.1255,20.1255,20.1202,20.1255,18000.0
2010-10-29 14:40:00,37.88,37.88,37.87,37.88,26500.0,20.1255,20.1255,20.1202,20.1255,26500.0
2010-10-29 14:45:00,37.88,37.88,37.86,37.86,26700.0,20.1255,20.1255,20.1149,20.1149,26700.0
2010-10-29 14:50:00,37.87,37.87,37.86,37.87,12200.0,20.1202,20.1202,20.1149,20.1202,12200.0
2010-10-29 14:55:00,37.87,37.88,37.87,37.87,27800.0,20.1202,20.1255,20.1202,20.1202,27800.0
2010-10-29 15:00:00,37.87,37.88,37.86,37.87,60100.0,20.1202,20.1255,20.1149,20.1202,60100.0
2010-10-29 15:05:00,37.87,37.88,37.85,37.85,38400.0,20.1202,20.1255,20.1096,20.1096,38400.0
2010-10-29 15:10:00,37.85,37.88,37.85,37.88,27500.0,20.1096,20.1255,20.1096,20.1255,27500.0
2010-10-29 15:15:00,37.88,37.88,37.86,37.86,31900.0,20.1255,20.1255,20.1149,20.1149,31900.0
2010-10-29 15:20:00,37.87,37.89,37.86,37.88,42600.0,20.1202,20.1308,20.1149,20.1255,42600.0
2010-10-29 15:25:00,37.89,37.89,37.88,37.89,28200.0,20.1308,20.1308,20.1255,20.1308,28200.0
2010-10-29 15:30:00,37.89,37.89,37.88,37.89,28300.0,20.1308,20.1308,20.1255,20.1308,28300.0
2010-10-29 15:35:00,37.88,37.89,37.88,37.89,52100.0,20.1255,20.1308,20.1255,20.1308,52100.0
2010-10-29 15:40:00,37.88,37.9,37.88,37.9,66600.0,20.1255,20.1361,20.1255,20.1361,66600.0
2010-10-29 15:45:00,37.89,37.9,37.86,37.86,123500.0,20.1308,20.1361,20.1149,20.1149,123500.0
2010-10-29 15:50:00,37.87,37.87,37.85,37.85,98700.0,20.1202,20.1202,20.1096,20.1096,98700.0
2010-10-29 15:55:00,37.85,37.88,37.84,37.88,270500.0,20.1096,20.1255,20.1043,20.1255,270500.0
2010-11-01 09:30:00,37.93,37.96,37.91,37.94,59100.0,20.1521,20.168,20.1414,20.1574,59100.0
2010-11-01 09:35:00,37.94,38.0,37.94,37.99,33200.0,20.1574,20.1893,20.1574,20.184,33200.0
2010-11-01 09:40:00,37.99,38.02,37.98,38.01,64500.0,20.184,20.1999,20.1786,20.1946,64500.0
2010-11-01 09:45:00,38.02,38.02,38.0,38.0,46600.0,20.1999,20.1999,20.1893,20.1893,46600.0
2010-11-01 09:50:00,38.0,38.0,37.91,37.91,38800.0,20.1893,20.1893,20.1414,20.1414,38800.0
2010-11-01 09:55:00,37.91,37.94,37.89,37.91,45300.0,20.1414,20.1574,20.1308,20.1414,45300.0
2010-11-01 10:00:00,37.91,37.99,37.91,37.99,55000.0,20.1414,20.184,20.1414,20.184,55000.0
2010-11-01 10:05:00,37.99,38.02,37.95,37.95,63000.0,20.184,20.1999,20.1627,20.1627,63000.0
2010-11-01 10:10:00,37.96,37.98,37.95,37.98,26700.0,20.168,20.1786,20.1627,20.1786,26700.0
2010-11-01 10:15:00,37.98,37.99,37.97,37.97,25100.0,20.1786,20.184,20.1733,20.1733,25100.0
2010-11-01 10:20:00,37.97,37.97,37.93,37.94,45100.0,20.1733,20.1733,20.1521,20.1574,45100.0
2010-11-01 10:25:00,37.94,37.94,37.91,37.92,20900.0,20.1574,20.1574,20.1414,20.1468,20900.0
2010-11-01 10:30:00,37.91,37.95,37.91,37.93,47300.0,20.1414,20.1627,20.1414,20.1521,47300.0
2010-11-01 10:35:00,37.93,37.95,37.93,37.95,56600.0,20.1521,20.1627,20.1521,20.1627,56600.0
2010-11-01 10:40:00,37.95,37.97,37.94,37.97,67100.0,20.1627,20.1733,20.1574,20.1733,67100.0
2010-11-01 10:45:00,37.96,38.03,37.96,38.03,45400.0,20.168,20.2052,20.168,20.2052,45400.0
2010-11-01 10:50:00,38.03,38.04,38.01,38.01,39800.0,20.2052,20.2105,20.1946,20.1946,39800.0
2010-11-01 10:55:00,38.01,38.01,37.98,37.98,28200.0,20.1946,20.1946,20.1786,20.1786,28200.0
2010-11-01 11:00:00,37.99,37.99,37.93,37.95,61900.0,20.184,20.184,20.1521,20.1627,61900.0
2010-11-01 11:05:00,37.94,37.99,37.94,37.99,31700.0,20.1574,20.184,20.1574,20.184,31700.0
2010-11-01 11:10:00,37.98,38.01,37.98,38.01,15600.0,20.1786,20.1946,20.1786,20.1946,15600.0
2010-11-01 11:15:00,38.01,38.01,37.94,37.95,39700.0,20.1946,20.1946,20.1574,20.1627,39700.0
2010-11-01 11:20:00,37.95,37.95,37.93,37.93,19100.0,20.1627,20.1627,20.1521,20.1521,19100.0
2010-11-01 11:25:00,37.93,37.95,37.92,37.93,42200.0,20.1521,20.1627,20.1468,20.1521,42200.0
2010-11-01 11:30:00,37.94,37.94,37.89,37.89,36900.0,20.1574,20.1574,20.1308,20.1308,36900.0
2010-11-01 11:35:00,37.89,37.9,37.87,37.88,27400.0,20.1308,20.1361,20.1202,20.1255,27400.0
2010-11-01 11:40:00,37.88,37.89,37.85,37.89,21800.0,20.1255,20.1308,20.1096,20.1308,21800.0
2010-11-01 11:45:00,37.89,37.92,37.88,37.9,29800.0,20.1308,20.1468,20.1255,20.1361,29800.0
2010-11-01 11:50:00,37.9,37.9,37.85,37.85,45500.0,20.1361,20.1361,20.1096,20.1096,45500.0
2010-11-01 11:55:00,37.86,37.86,37.85,37.85,11800.0,20.1149,20.1149,20.1096,20.1096,11800.0
2010-11-01 12:00:00,37.86,37.86,37.85,37.86,8800.0,20.1149,20.1149,20.1096,20.1149,8800.0
2010-11-01 12:05:00,37.86,37.86,37.79,37.79,60800.0,20.1149,20.1149,20.0777,20.0777,60800.0
2010-11-01 12:10:00,37.79,37.81,37.77,37.81,77100.0,20.0777,20.0883,20.0671,20.0883,77100.0
2010-11-01 12:15:00,37.8,37.82,37.8,37.8,24900.0,20.083,20.0936,20.083,20.083,24900.0
2010-11-01 12:20:00,37.81,37.83,37.79,37.83,51900.0,20.0883,20.0989,20.0777,20.0989,51900.0
2010-11-01 12:25:00,37.82,37.83,37.81,37.81,50500.0,20.0936,20.0989,20.0883,20.0883,50500.0
2010-11-01 12:30:00,37.81,37.81,37.78,37.79,41400.0,20.0883,20.0883,20.0724,20.0777,41400.0
2010-11-01 12:35:00,37.79,37.8,37.78,37.8,19500.0,20.0777,20.083,20.0724,20.083,19500.0
2010-11-01 12:40:00,37.79,37.81,37.79,37.81,23200.0,20.0777,20.0883,20.0777,20.0883,23200.0
2010-11-01 12:45:00,37.8,37.81,37.76,37.77,26800.0,20.083,20.0883,20.0618,20.0671,26800.0
2010-11-01 12:50:00,37.77,37.77,37.71,37.71,65300.0,20.0671,20.0671,20.0352,20.0352,65300.0
2010-11-01 12:55:00,37.72,37.72,37.71,37.72,11400.0,20.0405,20.0405,20.0352,20.0405,11400.0
2010-11-01 13:00:00,37.71,37.73,37.71,37.71,40000.0,20.0352,20.0458,20.0352,20.0352,40000.0
2010-11-01 13:05:00,37.71,37.72,37.7,37.72,26500.0,20.0352,20.0405,20.0299,20.0405,26500.0
2010-11-01 13:10:00,37.72,37.73,37.71,37.73,11200.0,20.0405,20.0458,20.0352,20.0458,11200.0
2010-11-01 13:15:00,37.73,37.73,37.7,37.71,29300.0,20.0458,20.0458,20.0299,20.0352,29300.0
2010-11-01 13:20:00,37.71,37.71,37.65,37.66,48600.0,20.0352,20.0352,20.0033,20.0086,48600.0
2010-11-01 13:25:00,37.66,37.67,37.65,37.67,17200.0,20.0086,20.0139,20.0033,20.0139,17200.0
2010-11-01 13:30:00,37.67,37.69,37.67,37.69,15700.0,20.0139,20.0246,20.0139,20.0246,15700.0
2010-11-01 13:35:00,37.69,37.72,37.68,37.72,17800.0,20.0246,20.0405,20.0193,20.0405,17800.0
2010-11-01 13:40:00,37.72,37.73,37.71,37.72,22500.0,20.0405,20.0458,20.0352,20.0405,22500.0
2010-11-01 13:45:00,37.72,37.73,37.71,37.72,17700.0,20.0405,20.0458,20.0352,20.0405,17700.0
2010-11-01 13:50:00,37.72,37.73,37.72,37.73,7900.0,20.0405,20.0458,20.0405,20.0458,7900.0
2010-11-01 13:55:00,37.73,37.73,37.7,37.7,26400.0,20.0458,20.0458,20.0299,20.0299,26400.0
2010-11-01 14:00:00,37.7,37.7,37.68,37.68,13100.0,20.0299,20.0299,20.0193,20.0193,13100.0
2010-11-01 14:05:00,37.68,37.68,37.66,37.66,14400.0,20.0193,20.0193,20.0086,20.0086,14400.0
2010-11-01 14:10:00,37.66,37.67,37.64,37.65,21600.0,20.0086,20.0139,19.998,20.0033,21600.0
2010-11-01 14:15:00,37.65,37.65,37.6,37.61,42400.0,20.0033,20.0033,19.9767,19.9821,42400.0
2010-11-01 14:20:00,37.61,37.62,37.6,37.6,50300.0,19.9821,19.9874,19.9767,19.9767,50300.0
2010-11-01 14:25:00,37.6,37.6,37.54,37.56,52400.0,19.9767,19.9767,19.9449,19.9555,52400.0
2010-11-01 14:30:00,37.56,37.59,37.56,37.59,19400.0,19.9555,19.9714,19.9555,19.9714,19400.0
2010-11-01 14:35:00,37.59,37.6,37.55,37.55,42200.0,19.9714,19.9767,19.9502,19.9502,42200.0
2010-11-01 14:40:00,37.54,37.55,37.52,37.52,22000.0,19.9449,19.9502,19.9342,19.9342,22000.0
2010-11-01 14:45:00,37.53,37.53,37.5,37.51,44900.0,19.9396,19.9396,19.9236,19.9289,44900.0
2010-11-01 14:50:00,37.51,37.53,37.5,37.53,29300.0,19.9289,19.9396,19.9236,19.9396,29300.0
2010-11-01 14:55:00,37.53,37.53,37.51,37.52,18900.0,19.9396,19.9396,19.9289,19.9342,18900.0
2010-11-01 15:00:00,37.52,37.53,37.51,37.52,36300.0,19.9342,19.9396,19.9289,19.9342,36300.0
2010-11-01 15:05:00,37.51,37.52,37.46,37.48,130000.0,19.9289,19.9342,19.9024,19.913,130000.0
2010-11-01 15:10:00,37.47,37.48,37.42,37.42,40900.0,19.9077,19.913,19.8811,19.8811,40900.0
2010-11-01 15:15:00,37.43,37.44,37.42,37.43,20200.0,19.8864,19.8917,19.8811,19.8864,20200.0
2010-11-01 15:20:00,37.43,37.45,37.42,37.45,33800.0,19.8864,19.8971,19.8811,19.8971,33800.0
2010-11-01 15:25:00,37.45,37.5,37.44,37.5,45400.0,19.8971,19.9236,19.8917,19.9236,45400.0
2010-11-01 15:30:00,37.5,37.52,37.49,37.51,35700.0,19.9236,19.9342,19.9183,19.9289,35700.0
2010-11-01 15:35:00,37.5,37.51,37.5,37.51,44800.0,19.9236,19.9289,19.9236,19.9289,44800.0
2010-11-01 15:40:00,37.51,37.54,37.5,37.53,53500.0,19.9289,19.9449,19.9236,19.9396,53500.0
2010-11-01 15:45:00,37.54,37.6,37.53,37.6,104600.0,19.9449,19.9767,19.9396,19.9767,104600.0
2010-11-01 15:50:00,37.6,37.6,37.59,37.59,62300.0,19.9767,19.9767,19.9714,19.9714,62300.0
2010-11-01 15:55:00,37.6,37.6,37.58,37.59,203500.0,19.9767,19.9767,19.9661,19.9714,203500.0
2010-11-02 09:30:00,37.76,37.91,37.75,37.85,103600.0,20.0618,20.1414,20.0564,20.1096,103600.0
2010-11-02 09:35:00,37.85,37.86,37.78,37.85,87400.0,20.1096,20.1149,20.0724,20.1096,87400.0
2010-11-02 09:40:00,37.85,37.89,37.84,37.89,51800.0,20.1096,20.1308,20.1043,20.1308,51800.0
2010-11-02 09:45:00,37.89,37.9,37.86,37.89,61500.0,20.1308,20.1361,20.1149,20.1308,61500.0
2010-11-02 09:50:00,37.89,37.9,37.88,37.89,58400.0,20.1308,20.1361,20.1255,20.1308,58400.0
2010-11-02 09:55:00,37.89,37.89,37.84,37.85,53300.0,20.1308,20.1308,20.1043,20.1096,53300.0
2010-11-02 10:00:00,37.85,37.85,37.82,37.82,40000.0,20.1096,20.1096,20.0936,20.0936,40000.0
2010-11-02 10:05:00,37.83,37.83,37.76,37.76,78400.0,20.0989,20.0989,20.0618,20.0618,78400.0
2010-11-02 10:10:00,37.76,37.77,37.66,37.66,118900.0,20.0618,20.0671,20.0086,20.0086,118900.0
2010-11-02 10:15:00,37.66,37.81,37.65,37.8,84600.0,20.0086,20.0883,20.0033,20.083,84600.0
2010-11-02 10:20:00,37.8,37.83,37.79,37.82,11900.0,20.083,20.0989,20.0777,20.0936,11900.0
2010-11-02 10:25:00,37.82,37.86,37.81,37.83,30100.0,20.0936,20.1149,20.0883,20.0989,30100.0
2010-11-02 10:30:00,37.83,37.89,37.82,37.82,47100.0,20.0989,20.1308,20.0936,20.0936,47100.0
2010-11-02 10:35:00,37.83,37.86,37.82,37.86,35500.0,20.0989,20.1149,20.0936,20.1149,35500.0
2010-11-02 10:40:00,37.86,37.89,37.85,37.89,34800.0,20.1149,20.1308,20.1096,20.1308,34800.0
2010-11-02 10:45:00,37.89,37.9,37.87,37.88,33300.0,20.1308,20.1361,20.1202,20.1255,33300.0
2010-11-02 10:50:00,37.87,37.89,37.86,37.88,21600.0,20.1202,20.1308,20.1149,20.1255,21600.0
2010-11-02 10:55:00,37.87,37.89,37.86,37.88,20400.0,20.1202,20.1308,20.1149,20.1255,20400.0
2010-11-02 11:00:00,37.88,37.89,37.87,37.88,14400.0,20.1255,20.1308,20.1202,20.1255,14400.0
2010-11-02 11:05:00,37.88,37.89,37.87,37.89,18600.0,20.1255,20.1308,20.1202,20.1308,18600.0
2010-11-02 11:10:00,37.88,37.89,37.87,37.88,26300.0,20.1255,20.1308,20.1202,20.1255,26300.0
2010-11-02 11:15:00,37.89,37.89,37.88,37.89,14100.0,20.1308,20.1308,20.1255,20.1308,14100.0
2010-11-02 11:20:00,37.89,37.89,37.86,37.87,36600.0,20.1308,20.1308,20.1149,20.1202,36600.0
2010-11-02 11:25:00,37.87,37.87,37.85,37.85,26300.0,20.1202,20.1202,20.1096,20.1096,26300.0
2010-11-02 11:30:00,37.85,37.87,37.85,37.87,20900.0,20.1096,20.1202,20.1096,20.1202,20900.0
2010-11-02 11:35:00,37.87,37.88,37.86,37.88,12200.0,20.1202,20.1255,20.1149,20.1255,12200.0
2010-11-02 11:40:00,37.88,37.88,37.85,37.87,17900.0,20.1255,20.1255,20.1096,20.1202,17900.0
2010-11-02 11:45:00,37.87,37.88,37.86,37.88,41300.0,20.1202,20.1255,20.1149,20.1255,41300.0
2010-11-02 11:50:00,37.88,37.88,37.85,37.85,28700.0,20.1255,20.1255,20.1096,20.1096,28700.0
2010-11-02 11:55:00,37.86,37.87,37.85,37.87,11700.0,20.1149,20.1202,20.1096,20.1202,11700.0
2010-11-02 12:00:00,37.87,37.88,37.86,37.88,21300.0,20.1202,20.1255,20.1149,20.1255,21300.0
2010-11-02 12:05:00,37.88,37.89,37.87,37.89,27200.0,20.1255,20.1308,20.1202,20.1308,27200.0
2010-11-02 12:10:00,37.89,37.89,37.87,37.88,17100.0,20.1308,20.1308,20.1202,20.1255,17100.0
2010-11-02 12:15:00,37.89,37.89,37.88,37.89,11800.0,20.1308,20.1308,20.1255,20.1308,11800.0
2010-11-02 12:20:00,37.89,37.89,37.86,37.87,21000.0,20.1308,20.1308,20.1149,20.1202,21000.0
2010-11-02 12:25:00,37.87,37.88,37.86,37.87,6800.0,20.1202,20.1255,20.1149,20.1202,6800.0
2010-11-02 12:30:00,37.88,37.88,37.86,37.87,12100.0,20.1255,20.1255,20.1149,20.1202,12100.0
2010-11-02 12:35:00,37.87,37.88,37.86,37.86,16100.0,20.1202,20.1255,20.1149,20.1149,16100.0
2010-11-02 12:40:00,37.87,37.88,37.86,37.88,18800.0,20.1202,20.1255,20.1149,20.1255,18800.0
2010-11-02 12:45:00,37.87,37.91,37.87,37.91,62300.0,20.1202,20.1414,20.1202,20.1414,62300.0
2010-11-02 12:50:00,37.91,37.93,37.91,37.93,27700.0,20.1414,20.1521,20.1414,20.1521,27700.0
2010-11-02 12:55:00,37.93,37.94,37.93,37.94,11000.0,20.1521,20.1574,20.1521,20.1574,11000.0
2010-11-02 13:00:00,37.93,37.96,37.93,37.96,16300.0,20.1521,20.168,20.1521,20.168,16300.0
2010-11-02 13:05:00,37.96,37.98,37.95,37.98,16300.0,20.168,20.1786,20.1627,20.1786,16300.0
2010-11-02 13:10:00,37.97,37.97,37.96,37.97,11000.0,20.1733,20.1733,20.168,20.1733,11000.0
2010-11-02 13:15:00,37.97,37.98,37.97,37.98,9800.0,20.1733,20.1786,20.1733,20.1786,9800.0
2010-11-02 13:20:00,37.98,37.98,37.97,37.97,10500.0,20.1786,20.1786,20.1733,20.1733,10500.0
2010-11-02 13:25:00,37.98,37.99,37.97,37.99,19100.0,20.1786,20.184,20.1733,20.184,19100.0
2010-11-02 13:30:00,37.99,37.99,37.98,37.99,15700.0,20.184,20.184,20.1786,20.184,15700.0
2010-11-02 13:35:00,37.99,37.99,37.98,37.99,5400.0,20.184,20.184,20.1786,20.184,5400.0
2010-11-02 13:40:00,37.99,38.0,37.98,38.0,42300.0,20.184,20.1893,20.1786,20.1893,42300.0
2010-11-02 13:45:00,38.0,38.02,37.99,38.02,51900.0,20.1893,20.1999,20.184,20.1999,51900.0
2010-11-02 13:50:00,38.02,38.04,38.01,38.04,34900.0,20.1999,20.2105,20.1946,20.2105,34900.0
2010-11-02 13:55:00,38.03,38.04,38.02,38.03,31200.0,20.2052,20.2105,20.1999,20.2052,31200.0
2010-11-02 14:00:00,38.02,38.03,38.01,38.02,11500.0,20.1999,20.2052,20.1946,20.1999,11500.0
2010-11-02 14:05:00,38.01,38.02,38.0,38.0,14000.0,20.1946,20.1999,20.1893,20.1893,14000.0
2010-11-02 14:10:00,38.0,38.01,38.0,38.0,26300.0,20.1893,20.1946,20.1893,20.1893,26300.0
2010-11-02 14:15:00,38.01,38.01,37.98,37.99,23300.0,20.1946,20.1946,20.1786,20.184,23300.0
2010-11-02 14:20:00,37.99,38.0,37.96,37.97,29500.0,20.184,20.1893,20.168,20.1733,29500.0
2010-11-02 14:25:00,37.97,37.98,37.96,37.97,18400.0,20.1733,20.1786,20.168,20.1733,18400.0
2010-11-02 14:30:00,37.98,37.98,37.97,37.98,10300.0,20.1786,20.1786,20.1733,20.1786,10300.0
2010-11-02 14:35:00,37.98,37.99,37.97,37.99,25400.0,20.1786,20.184,20.1733,20.184,25400.0
2010-11-02 14:40:00,37.99,37.99,37.97,37.97,16500.0,20.184,20.184,20.1733,20.1733,16500.0
2010-11-02 14:45:00,37.97,37.97,37.94,37.94,30700.0,20.1733,20.1733,20.1574,20.1574,30700.0
2010-11-02 14:50:00,37.94,37.97,37.93,37.96,25800.0,20.1574,20.1733,20.1521,20.168,25800.0
2010-11-02 14:55:00,37.96,37.97,37.95,37.95,21800.0,20.168,20.1733,20.1627,20.1627,21800.0
2010-11-02 15:00:00,37.96,37.97,37.95,37.97,24500.0,20.168,20.1733,20.1627,20.1733,24500.0
2010-11-02 15:05:00,37.97,37.97,37.95,37.95,26200.0,20.1733,20.1733,20.1627,20.1627,26200.0
2010-11-02 15:10:00,37.95,37.96,37.93,37.96,63600.0,20.1627,20.168,20.1521,20.168,63600.0
2010-11-02 15:15:00,37.96,37.96,37.95,37.96,25200.0,20.168,20.168,20.1627,20.168,25200.0
2010-11-02 15:20:00,37.96,37.96,37.95,37.95,20200.0,20.168,20.168,20.1627,20.1627,20200.0
2010-11-02 15:25:00,37.95,37.96,37.94,37.95,32400.0,20.1627,20.168,20.1574,20.1627,32400.0
2010-11-02 15:30:00,37.94,37.95,37.91,37.92,36000.0,20.1574,20.1627,20.1414,20.1468,36000.0
2010-11-02 15:35:00,37.92,37.95,37.92,37.92,73400.0,20.1468,20.1627,20.1468,20.1468,73400.0
2010-11-02 15:40:00,37.93,37.93,37.9,37.9,43900.0,20.1521,20.1521,20.1361,20.1361,43900.0
2010-11-02 15:45:00,37.91,37.92,37.9,37.91,63400.0,20.1414,20.1468,20.1361,20.1414,63400.0
2010-11-02 15:50:00,37.92,37.92,37.91,37.92,58600.0,20.1468,20.1468,20.1414,20.1468,58600.0
2010-11-02 15:55:00,37.92,37.97,37.91,37.97,232400.0,20.1468,20.1733,20.1414,20.1733,232400.0
2010-11-03 09:30:00,38.09,38.09,37.96,38.01,36000.0,20.2371,20.2371,20.168,20.1946,36000.0
2010-11-03 09:35:00,38.02,38.03,37.99,38.02,30000.0,20.1999,20.2052,20.184,20.1999,30000.0
2010-11-03 09:40:00,38.01,38.01,37.96,37.99,21300.0,20.1946,20.1946,20.168,20.184,21300.0
2010-11-03 09:45:00,37.99,38.0,37.96,37.96,43200.0,20.184,20.1893,20.168,20.168,43200.0
2010-11-03 09:50:00,37.96,37.97,37.93,37.94,46300.0,20.168,20.1733,20.1521,20.1574,46300.0
2010-11-03 09:55:00,37.94,37.95,37.89,37.89,83200.0,20.1574,20.1627,20.1308,20.1308,83200.0
2010-11-03 10:00:00,37.9,37.94,37.89,37.9,29800.0,20.1361,20.1574,20.1308,20.1361,29800.0
2010-11-03 10:05:00,37.9,37.91,37.87,37.88,27700.0,20.1361,20.1414,20.1202,20.1255,27700.0
2010-11-03 10:10:00,37.88,37.93,37.88,37.93,32800.0,20.1255,20.1521,20.1255,20.1521,32800.0
2010-11-03 10:15:00,37.93,37.96,37.92,37.94,35300.0,20.1521,20.168,20.1468,20.1574,35300.0
2010-11-03 10:20:00,37.94,37.97,37.94,37.96,38700.0,20.1574,20.1733,20.1574,20.168,38700.0
2010-11-03 10:25:00,37.97,37.97,37.94,37.95,47600.0,20.1733,20.1733,20.1574,20.1627,47600.0
2010-11-03 10:30:00,37.96,37.98,37.96,37.97,31200.0,20.168,20.1786,20.168,20.1733,31200.0
2010-11-03 10:35:00,37.97,38.01,37.97,38.01,30900.0,20.1733,20.1946,20.1733,20.1946,30900.0
2010-11-03 10:40:00,38.0,38.02,37.98,38.0,60200.0,20.1893,20.1999,20.1786,20.1893,60200.0
2010-11-03 10:45:00,37.99,38.01,37.99,38.01,33900.0,20.184,20.1946,20.184,20.1946,33900.0
2010-11-03 10:50:00,38.01,38.02,37.98,38.0,21500.0,20.1946,20.1999,20.1786,20.1893,21500.0
2010-11-03 10:55:00,38.0,38.02,37.99,38.01,34900.0,20.1893,20.1999,20.184,20.1946,34900.0
2010-11-03 11:00:00,38.0,38.01,37.97,38.0,25200.0,20.1893,20.1946,20.1733,20.1893,25200.0
2010-11-03 11:05:00,38.0,38.01,37.98,37.98,16100.0,20.1893,20.1946,20.1786,20.1786,16100.0
2010-11-03 11:10:00,37.98,37.98,37.93,37.94,40200.0,20.1786,20.1786,20.1521,20.1574,40200.0
2010-11-03 11:15:00,37.94,37.95,37.93,37.95,14500.0,20.1574,20.1627,20.1521,20.1627,14500.0
2010-11-03 11:20:00,37.94,37.99,37.94,37.98,32200.0,20.1574,20.184,20.1574,20.1786,32200.0
2010-11-03 11:25:00,37.98,37.99,37.96,37.99,35500.0,20.1786,20.184,20.168,20.184,35500.0
2010-11-03 11:30:00,38.0,38.0,37.98,38.0,19000.0,20.1893,20.1893,20.1786,20.1893,19000.0
2010-11-03 11:35:00,38.0,38.0,37.97,37.99,37700.0,20.1893,20.1893,20.1733,20.184,37700.0
2010-11-03 11:40:00,37.99,38.02,37.99,38.02,22100.0,20.184,20.1999,20.184,20.1999,22100.0
2010-11-03 11:45:00,38.02,38.03,38.01,38.03,20100.0,20.1999,20.2052,20.1946,20.2052,20100.0
2010-11-03 11:50:00,38.02,38.03,37.97,37.97,32400.0,20.1999,20.2052,20.1733,20.1733,32400.0
2010-11-03 11:55:00,37.97,38.01,37.96,38.01,12800.0,20.1733,20.1946,20.168,20.1946,12800.0
2010-11-03 12:00:00,38.0,38.0,37.93,37.93,33600.0,20.1893,20.1893,20.1521,20.1521,33600.0
2010-11-03 12:05:00,37.93,37.95,37.93,37.95,7400.0,20.1521,20.1627,20.1521,20.1627,7400.0
2010-11-03 12:10:00,37.94,37.95,37.94,37.95,13100.0,20.1574,20.1627,20.1574,20.1627,13100.0
2010-11-03 12:15:00,37.95,37.95,37.93,37.93,18100.0,20.1627,20.1627,20.1521,20.1521,18100.0
2010-11-03 12:20:00,37.92,37.93,37.9,37.91,11000.0,20.1468,20.1521,20.1361,20.1414,11000.0
2010-11-03 12:25:00,37.9,37.91,37.89,37.91,11500.0,20.1361,20.1414,20.1308,20.1414,11500.0
2010-11-03 12:30:00,37.9,37.98,37.9,37.98,19200.0,20.1361,20.1786,20.1361,20.1786,19200.0
2010-11-03 12:35:00,37.98,37.98,37.91,37.92,15000.0,20.1786,20.1786,20.1414,20.1468,15000.0
2010-11-03 12:40:00,37.92,37.92,37.9,37.9,11700.0,20.1468,20.1468,20.1361,20.1361,11700.0
2010-11-03 12:45:00,37.9,37.91,37.89,37.9,12900.0,20.1361,20.1414,20.1308,20.1361,12900.0
2010-11-03 12:50:00,37.9,37.91,37.9,37.91,5100.0,20.1361,20.1414,20.1361,20.1414,5100.0
2010-11-03 12:55:00,37.91,37.92,37.91,37.92,5200.0,20.1414,20.1468,20.1414,20.1468,5200.0
2010-11-03 13:00:00,37.92,37.94,37.91,37.94,6900.0,20.1468,20.1574,20.1414,20.1574,6900.0
2010-11-03 13:05:00,37.93,37.94,37.89,37.89,16500.0,20.1521,20.1574,20.1308,20.1308,16500.0
2010-11-03 13:10:00,37.89,37.89,37.88,37.89,11100.0,20.1308,20.1308,20.1255,20.1308,11100.0
2010-11-03 13:15:00,37.89,37.89,37.88,37.88,8800.0,20.1308,20.1308,20.1255,20.1255,8800.0
2010-11-03 13:20:00,37.88,37.89,37.87,37.88,9600.0,20.1255,20.1308,20.1202,20.1255,9600.0
2010-11-03 13:25:00,37.87,37.87,37.85,37.86,11500.0,20.1202,20.1202,20.1096,20.1149,11500.0
2010-11-03 13:30:00,37.85,37.86,37.85,37.86,8100.0,20.1096,20.1149,20.1096,20.1149,8100.0
2010-11-03 13:35:00,37.86,37.87,37.86,37.87,9300.0,20.1149,20.1202,20.1149,20.1202,9300.0
2010-11-03 13:40:00,37.86,37.87,37.85,37.86,25400.0,20.1149,20.1202,20.1096,20.1149,25400.0
2010-11-03 13:45:00,37.87,37.87,37.86,37.87,2800.0,20.1202,20.1202,20.1149,20.1202,2800.0
2010-11-03 13:50:00,37.87,37.87,37.86,37.87,2600.0,20.1202,20.1202,20.1149,20.1202,2600.0
2010-11-03 13:55:00,37.87,37.88,37.86,37.88,14400.0,20.1202,20.1255,20.1149,20.1255,14400.0
2010-11-03 14:00:00,37.87,37.9,37.87,37.9,26200.0,20.1202,20.1361,20.1202,20.1361,26200.0
2010-11-03 14:05:00,37.89,37.9,37.83,37.84,45400.0,20.1308,20.1361,20.0989,20.1043,45400.0
2010-11-03 14:10:00,37.85,37.88,37.77,37.86,70000.0,20.1096,20.1255,20.0671,20.1149,70000.0
2010-11-03 14:15:00,37.86,38.01,37.77,37.9,173100.0,20.1149,20.1946,20.0671,20.1361,173100.0
2010-11-03 14:20:00,37.91,38.03,37.84,37.88,117100.0,20.1414,20.2052,20.1043,20.1255,117100.0
2010-11-03 14:25:00,37.88,37.9,37.67,37.74,114600.0,20.1255,20.1361,20.0139,20.0511,114600.0
2010-11-03 14:30:00,37.74,37.76,37.69,37.74,60600.0,20.0511,20.0618,20.0246,20.0511,60600.0
2010-11-03 14:35:00,37.74,37.82,37.72,37.8,36000.0,20.0511,20.0936,20.0405,20.083,36000.0
2010-11-03 14:40:00,37.79,37.85,37.76,37.85,40100.0,20.0777,20.1096,20.0618,20.1096,40100.0
2010-11-03 14:45:00,37.86,37.86,37.76,37.78,50900.0,20.1149,20.1149,20.0618,20.0724,50900.0
2010-11-03 14:50:00,37.78,37.86,37.78,37.83,27200.0,20.0724,20.1149,20.0724,20.0989,27200.0
2010-11-03 14:55:00,37.82,37.87,37.81,37.86,32800.0,20.0936,20.1202,20.0883,20.1149,32800.0
2010-11-03 15:00:00,37.86,37.89,37.82,37.87,50700.0,20.1149,20.1308,20.0936,20.1202,50700.0
2010-11-03 15:05:00,37.87,37.93,37.86,37.91,49900.0,20.1202,20.1521,20.1149,20.1414,49900.0
2010-11-03 15:10:00,37.91,37.95,37.89,37.89,34800.0,20.1414,20.1627,20.1308,20.1308,34800.0
2010-11-03 15:15:00,37.9,37.94,37.89,37.89,28800.0,20.1361,20.1574,20.1308,20.1308,28800.0
2010-11-03 15:20:00,37.89,37.9,37.8,37.84,68800.0,20.1308,20.1361,20.083,20.1043,68800.0
2010-11-03 15:25:00,37.84,37.84,37.78,37.8,49000.0,20.1043,20.1043,20.0724,20.083,49000.0
2010-11-03 15:30:00,37.8,37.81,37.72,37.78,93100.0,20.083,20.0883,20.0405,20.0724,93100.0
2010-11-03 15:35:00,37.78,37.8,37.78,37.79,34800.0,20.0724,20.083,20.0724,20.0777,34800.0
2010-11-03 15:40:00,37.79,37.8,37.75,37.8,32800.0,20.0777,20.083,20.0564,20.083,32800.0
2010-11-03 15:45:00,37.8,37.85,37.8,37.85,53000.0,20.083,20.1096,20.083,20.1096,53000.0
2010-11-03 15:50:00,37.85,37.87,37.83,37.87,48500.0,20.1096,20.1202,20.0989,20.1202,48500.0
2010-11-03 15:55:00,37.87,37.9,37.86,37.9,108600.0,20.1202,20.1361,20.1149,20.1361,108600.0
2010-11-04 09:30:00,38.12,38.29,37.95,37.95,79000.0,20.253,20.3433,20.1627,20.1627,79000.0
2010-11-04 09:35:00,37.97,38.08,37.96,38.05,59100.0,20.1733,20.2318,20.168,20.2158,59100.0
2010-11-04 09:40:00,38.05,38.08,38.01,38.06,33800.0,20.2158,20.2318,20.1946,20.2211,33800.0
2010-11-04 09:45:00,38.06,38.13,38.06,38.1,234100.0,20.2211,20.2583,20.2211,20.2424,234100.0
2010-11-04 09:50:00,38.11,38.13,38.07,38.1,27000.0,20.2477,20.2583,20.2265,20.2424,27000.0
2010-11-04 09:55:00,38.1,38.12,38.08,38.11,24300.0,20.2424,20.253,20.2318,20.2477,24300.0
2010-11-04 10:00:00,38.11,38.16,38.11,38.16,57400.0,20.2477,20.2743,20.2477,20.2743,57400.0
2010-11-04 10:05:00,38.15,38.17,38.12,38.13,54500.0,20.269,20.2796,20.253,20.2583,54500.0
2010-11-04 10:10:00,38.14,38.18,38.13,38.18,51000.0,20.2636,20.2849,20.2583,20.2849,51000.0
2010-11-04 10:15:00,38.17,38.18,38.14,38.16,37400.0,20.2796,20.2849,20.2636,20.2743,37400.0
2010-11-04 10:20:00,38.16,38.17,38.14,38.17,25700.0,20.2743,20.2796,20.2636,20.2796,25700.0
2010-11-04 10:25:00,38.17,38.24,38.17,38.22,75200.0,20.2796,20.3168,20.2796,20.3062,75200.0
2010-11-04 10:30:00,38.22,38.23,38.17,38.17,38000.0,20.3062,20.3115,20.2796,20.2796,38000.0
2010-11-04 10:35:00,38.17,38.19,38.14,38.15,21500.0,20.2796,20.2902,20.2636,20.269,21500.0
2010-11-04 10:40:00,38.16,38.16,38.15,38.16,15500.0,20.2743,20.2743,20.269,20.2743,15500.0
2010-11-04 10:45:00,38.16,38.18,38.15,38.16,39200.0,20.2743,20.2849,20.269,20.2743,39200.0
2010-11-04 10:50:00,38.17,38.17,38.16,38.17,23700.0,20.2796,20.2796,20.2743,20.2796,23700.0
2010-11-04 10:55:00,38.17,38.23,38.16,38.23,30000.0,20.2796,20.3115,20.2743,20.3115,30000.0
2010-11-04 11:00:00,38.23,38.25,38.23,38.24,57400.0,20.3115,20.3221,20.3115,20.3168,57400.0
2010-11-04 11:05:00,38.24,38.25,38.24,38.25,42700.0,20.3168,20.3221,20.3168,20.3221,42700.0
2010-11-04 11:10:00,38.24,38.25,38.24,38.25,46400.0,20.3168,20.3221,20.3168,20.3221,46400.0
2010-11-04 11:15:00,38.24,38.25,38.24,38.24,60300.0,20.3168,20.3221,20.3168,20.3168,60300.0
2010-11-04 11:20:00,38.24,38.28,38.24,38.28,56400.0,20.3168,20.338,20.3168,20.338,56400.0
2010-11-04 11:25:00,38.27,38.29,38.27,38.29,26000.0,20.3327,20.3433,20.3327,20.3433,26000.0
2010-11-04 11:30:00,38.28,38.31,38.28,38.3,70400.0,20.338,20.354,20.338,20.3487,70400.0
2010-11-04 11:35:00,38.31,38.31,38.26,38.26,72700.0,20.354,20.354,20.3274,20.3274,72700.0
2010-11-04 11:40:00,38.27,38.3,38.27,38.29,30800.0,20.3327,20.3487,20.3327,20.3433,30800.0
2010-11-04 11:45:00,38.3,38.3,38.29,38.29,15500.0,20.3487,20.3487,20.3433,20.3433,15500.0
2010-11-04 11:50:00,38.29,38.29,38.26,38.27,31000.0,20.3433,20.3433,20.3274,20.3327,31000.0
2010-11-04 11:55:00,38.28,38.28,38.24,38.25,17800.0,20.338,20.338,20.3168,20.3221,17800.0
2010-11-04 12:00:00,38.25,38.25,38.24,38.24,12200.0,20.3221,20.3221,20.3168,20.3168,12200.0
2010-11-04 12:05:00,38.25,38.25,38.18,38.2,70300.0,20.3221,20.3221,20.2849,20.2955,70300.0
2010-11-04 12:10:00,38.2,38.23,38.2,38.21,27500.0,20.2955,20.3115,20.2955,20.3008,27500.0
2010-11-04 12:15:00,38.2,38.21,38.2,38.2,14700.0,20.2955,20.3008,20.2955,20.2955,14700.0
2010-11-04 12:20:00,38.2,38.22,38.2,38.2,22000.0,20.2955,20.3062,20.2955,20.2955,22000.0
2010-11-04 12:25:00,38.21,38.21,38.13,38.15,56600.0,20.3008,20.3008,20.2583,20.269,56600.0
2010-11-04 12:30:00,38.15,38.15,38.14,38.14,15800.0,20.269,20.269,20.2636,20.2636,15800.0
2010-11-04 12:35:00,38.14,38.16,38.11,38.16,46700.0,20.2636,20.2743,20.2477,20.2743,46700.0
2010-11-04 12:40:00,38.17,38.17,38.14,38.14,16000.0,20.2796,20.2796,20.2636,20.2636,16000.0
2010-11-04 12:45:00,38.15,38.15,38.1,38.1,25900.0,20.269,20.269,20.2424,20.2424,25900.0
2010-11-04 12:50:00,38.11,38.12,38.09,38.09,24700.0,20.2477,20.253,20.2371,20.2371,24700.0
2010-11-04 12:55:00,38.1,38.12,38.09,38.12,16400.0,20.2424,20.253,20.2371,20.253,16400.0
2010-11-04 13:00:00,38.13,38.14,38.12,38.13,13500.0,20.2583,20.2636,20.253,20.2583,13500.0
2010-11-04 13:05:00,38.13,38.14,38.12,38.13,10900.0,20.2583,20.2636,20.253,20.2583,10900.0
2010-11-04 13:10:00,38.14,38.14,38.12,38.13,25600.0,20.2636,20.2636,20.253,20.2583,25600.0
2010-11-04 13:15:00,38.12,38.15,38.12,38.15,9400.0,20.253,20.269,20.253,20.269,9400.0
2010-11-04 13:20:00,38.15,38.15,38.13,38.15,14400.0,20.269,20.269,20.2583,20.269,14400.0
2010-11-04 13:25:00,38.14,38.16,38.14,38.16,13000.0,20.2636,20.2743,20.2636,20.2743,13000.0
2010-11-04 13:30:00,38.16,38.17,38.14,38.14,18400.0,20.2743,20.2796,20.2636,20.2636,18400.0
2010-11-04 13:35:00,38.14,38.16,38.14,38.14,14600.0,20.2636,20.2743,20.2636,20.2636,14600.0
2010-11-04 13:40:00,38.14,38.15,38.14,38.15,18500.0,20.2636,20.269,20.2636,20.269,18500.0
2010-11-04 13:45:00,38.15,38.15,38.13,38.14,23000.0,20.269,20.269,20.2583,20.2636,23000.0
2010-11-04 13:50:00,38.15,38.15,38.11,38.12,31800.0,20.269,20.269,20.2477,20.253,31800.0
2010-11-04 13:55:00,38.11,38.13,38.09,38.1,41900.0,20.2477,20.2583,20.2371,20.2424,41900.0
2010-11-04 14:00:00,38.1,38.14,38.09,38.14,24900.0,20.2424,20.2636,20.2371,20.2636,24900.0
2010-11-04 14:05:00,38.13,38.18,38.13,38.18,66400.0,20.2583,20.2849,20.2583,20.2849,66400.0
2010-11-04 14:10:00,38.18,38.25,38.18,38.25,63700.0,20.2849,20.3221,20.2849,20.3221,63700.0
2010-11-04 14:15:00,38.25,38.25,38.21,38.24,38300.0,20.3221,20.3221,20.3008,20.3168,38300.0
2010-11-04 14:20:00,38.24,38.24,38.22,38.24,27500.0,20.3168,20.3168,20.3062,20.3168,27500.0
2010-11-04 14:25:00,38.23,38.25,38.23,38.24,47600.0,20.3115,20.3221,20.3115,20.3168,47600.0
2010-11-04 14:30:00,38.24,38.24,38.23,38.23,14600.0,20.3168,20.3168,20.3115,20.3115,14600.0
2010-11-04 14:35:00,38.24,38.25,38.23,38.25,38300.0,20.3168,20.3221,20.3115,20.3221,38300.0
2010-11-04 14:40:00,38.26,38.26,38.23,38.24,32100.0,20.3274,20.3274,20.3115,20.3168,32100.0
2010-11-04 14:45:00,38.23,38.26,38.23,38.25,45200.0,20.3115,20.3274,20.3115,20.3221,45200.0
2010-11-04 14:50:00,38.24,38.26,38.21,38.23,33400.0,20.3168,20.3274,20.3008,20.3115,33400.0
2010-11-04 14:55:00,38.23,38.24,38.22,38.24,14800.0,20.3115,20.3168,20.3062,20.3168,14800.0
2010-11-04 15:00:00,38.24,38.25,38.23,38.25,52000.0,20.3168,20.3221,20.3115,20.3221,52000.0
2010-11-04 15:05:00,38.25,38.3,38.25,38.29,56400.0,20.3221,20.3487,20.3221,20.3433,56400.0
2010-11-04 15:10:00,38.28,38.3,38.28,38.28,47500.0,20.338,20.3487,20.338,20.338,47500.0
2010-11-04 15:15:00,38.29,38.33,38.28,38.31,65300.0,20.3433,20.3646,20.338,20.354,65300.0
2010-11-04 15:20:00,38.31,38.31,38.29,38.29,44900.0,20.354,20.354,20.3433,20.3433,44900.0
2010-11-04 15:25:00,38.29,38.36,38.29,38.36,95000.0,20.3433,20.3805,20.3433,20.3805,95000.0
2010-11-04 15:30:00,38.36,38.37,38.33,38.34,75900.0,20.3805,20.3858,20.3646,20.3699,75900.0
2010-11-04 15:35:00,38.33,38.36,38.33,38.36,103600.0,20.3646,20.3805,20.3646,20.3805,103600.0
2010-11-04 15:40:00,38.36,38.36,38.33,38.33,79900.0,20.3805,20.3805,20.3646,20.3646,79900.0
2010-11-04 15:45:00,38.34,38.38,38.34,38.38,120500.0,20.3699,20.3912,20.3699,20.3912,120500.0
2010-11-04 15:50:00,38.38,38.41,38.37,38.4,102800.0,20.3912,20.4071,20.3858,20.4018,102800.0
2010-11-04 15:55:00,38.4,38.47,38.4,38.45,265800.0,20.4018,20.439,20.4018,20.4283,265800.0
2010-11-05 09:30:00,38.37,38.45,38.35,38.37,67400.0,20.3858,20.4283,20.3752,20.3858,67400.0
2010-11-05 09:35:00,38.38,38.45,38.34,38.44,50800.0,20.3912,20.4283,20.3699,20.423,50800.0
2010-11-05 09:40:00,38.43,38.44,38.37,38.42,27300.0,20.4177,20.423,20.3858,20.4124,27300.0
2010-11-05 09:45:00,38.41,38.42,38.32,38.4,43500.0,20.4071,20.4124,20.3593,20.4018,43500.0
2010-11-05 09:50:00,38.4,38.41,38.36,38.38,33500.0,20.4018,20.4071,20.3805,20.3912,33500.0
2010-11-05 09:55:00,38.39,38.39,38.29,38.31,24700.0,20.3965,20.3965,20.3433,20.354,24700.0
2010-11-05 10:00:00,38.31,38.32,38.29,38.29,17500.0,20.354,20.3593,20.3433,20.3433,17500.0
2010-11-05 10:05:00,38.28,38.34,38.26,38.32,27100.0,20.338,20.3699,20.3274,20.3593,27100.0
2010-11-05 10:10:00,38.32,38.33,38.31,38.31,34400.0,20.3593,20.3646,20.354,20.354,34400.0
2010-11-05 10:15:00,38.31,38.31,38.27,38.28,24200.0,20.354,20.354,20.3327,20.338,24200.0
2010-11-05 10:20:00,38.28,38.29,38.26,38.28,26100.0,20.338,20.3433,20.3274,20.338,26100.0
2010-11-05 10:25:00,38.28,38.28,38.24,38.24,23300.0,20.338,20.338,20.3168,20.3168,23300.0
2010-11-05 10:30:00,38.25,38.27,38.24,38.26,48700.0,20.3221,20.3327,20.3168,20.3274,48700.0
2010-11-05 10:35:00,38.26,38.29,38.26,38.28,35500.0,20.3274,20.3433,20.3274,20.338,35500.0
2010-11-05 10:40:00,38.28,38.29,38.28,38.28,7800.0,20.338,20.3433,20.338,20.338,7800.0
2010-11-05 10:45:00,38.29,38.29,38.25,38.27,33200.0,20.3433,20.3433,20.3221,20.3327,33200.0
2010-11-05 10:50:00,38.26,38.31,38.25,38.3,33400.0,20.3274,20.354,20.3221,20.3487,33400.0
2010-11-05 10:55:00,38.31,38.33,38.3,38.31,23100.0,20.354,20.3646,20.3487,20.354,23100.0
2010-11-05 11:00:00,38.31,38.36,38.31,38.32,28300.0,20.354,20.3805,20.354,20.3593,28300.0
2010-11-05 11:05:00,38.32,38.35,38.31,38.34,39100.0,20.3593,20.3752,20.354,20.3699,39100.0
2010-11-05 11:10:00,38.34,38.35,38.3,38.31,19900.0,20.3699,20.3752,20.3487,20.354,19900.0
2010-11-05 11:15:00,38.3,38.31,38.27,38.31,18200.0,20.3487,20.354,20.3327,20.354,18200.0
2010-11-05 11:20:00,38.31,38.32,38.3,38.3,8300.0,20.354,20.3593,20.3487,20.3487,8300.0
2010-11-05 11:25:00,38.31,38.34,38.3,38.34,10100.0,20.354,20.3699,20.3487,20.3699,10100.0
2010-11-05 11:30:00,38.33,38.34,38.33,38.33,10700.0,20.3646,20.3699,20.3646,20.3646,10700.0
2010-11-05 11:35:00,38.33,38.33,38.32,38.32,13100.0,20.3646,20.3646,20.3593,20.3593,13100.0
2010-11-05 11:40:00,38.33,38.33,38.27,38.28,23000.0,20.3646,20.3646,20.3327,20.338,23000.0
2010-11-05 11:45:00,38.28,38.3,38.27,38.28,19700.0,20.338,20.3487,20.3327,20.338,19700.0
2010-11-05 11:50:00,38.27,38.3,38.27,38.29,28200.0,20.3327,20.3487,20.3327,20.3433,28200.0
2010-11-05 11:55:00,38.3,38.3,38.26,38.27,40500.0,20.3487,20.3487,20.3274,20.3327,40500.0
2010-11-05 12:00:00,38.26,38.31,38.26,38.31,12500.0,20.3274,20.354,20.3274,20.354,12500.0
2010-11-05 12:05:00,38.31,38.32,38.29,38.3,15000.0,20.354,20.3593,20.3433,20.3487,15000.0
2010-11-05 12:10:00,38.3,38.32,38.28,38.28,12400.0,20.3487,20.3593,20.338,20.338,12400.0
2010-11-05 12:15:00,38.28,38.3,38.28,38.29,23600.0,20.338,20.3487,20.338,20.3433,23600.0
2010-11-05 12:20:00,38.28,38.29,38.26,38.29,23700.0,20.338,20.3433,20.3274,20.3433,23700.0
2010-11-05 12:25:00,38.29,38.3,38.28,38.29,8100.0,20.3433,20.3487,20.338,20.3433,8100.0
2010-11-05 12:30:00,38.28,38.29,38.27,38.29,20000.0,20.338,20.3433,20.3327,20.3433,20000.0
2010-11-05 12:35:00,38.28,38.31,38.28,38.3,24000.0,20.338,20.354,20.338,20.3487,24000.0
2010-11-05 12:40:00,38.31,38.32,38.29,38.3,13400.0,20.354,20.3593,20.3433,20.3487,13400.0
2010-11-05 12:45:00,38.3,38.31,38.29,38.3,16100.0,20.3487,20.354,20.3433,20.3487,16100.0
2010-11-05 12:50:00,38.31,38.32,38.3,38.31,28600.0,20.354,20.3593,20.3487,20.354,28600.0
2010-11-05 12:55:00,38.31,38.32,38.3,38.3,19900.0,20.354,20.3593,20.3487,20.3487,19900.0
2010-11-05 13:00:00,38.31,38.32,38.3,38.32,14600.0,20.354,20.3593,20.3487,20.3593,14600.0
2010-11-05 13:05:00,38.31,38.35,38.3,38.35,11600.0,20.354,20.3752,20.3487,20.3752,11600.0
2010-11-05 13:10:00,38.34,38.36,38.34,38.35,11800.0,20.3699,20.3805,20.3699,20.3752,11800.0
2010-11-05 13:15:00,38.35,38.36,38.34,38.35,8700.0,20.3752,20.3805,20.3699,20.3752,8700.0
2010-11-05 13:20:00,38.36,38.37,38.36,38.37,11600.0,20.3805,20.3858,20.3805,20.3858,11600.0
2010-11-05 13:25:00,38.36,38.38,38.36,38.38,15900.0,20.3805,20.3912,20.3805,20.3912,15900.0
2010-11-05 13:30:00,38.38,38.38,38.37,38.38,24200.0,20.3912,20.3912,20.3858,20.3912,24200.0
2010-11-05 13:35:00,38.37,38.38,38.37,38.37,14000.0,20.3858,20.3912,20.3858,20.3858,14000.0
2010-11-05 13:40:00,38.37,38.38,38.37,38.38,16800.0,20.3858,20.3912,20.3858,20.3912,16800.0
2010-11-05 13:45:00,38.38,38.38,38.37,38.37,6600.0,20.3912,20.3912,20.3858,20.3858,6600.0
2010-11-05 13:50:00,38.38,38.38,38.37,38.38,8400.0,20.3912,20.3912,20.3858,20.3912,8400.0
2010-11-05 13:55:00,38.38,38.38,38.37,38.37,5900.0,20.3912,20.3912,20.3858,20.3858,5900.0
2010-11-05 14:00:00,38.37,38.38,38.35,38.36,43100.0,20.3858,20.3912,20.3752,20.3805,43100.0
2010-11-05 14:05:00,38.35,38.36,38.34,38.34,27400.0,20.3752,20.3805,20.3699,20.3699,27400.0
2010-11-05 14:10:00,38.35,38.35,38.34,38.35,16200.0,20.3752,20.3752,20.3699,20.3752,16200.0
2010-11-05 14:15:00,38.34,38.35,38.33,38.34,43700.0,20.3699,20.3752,20.3646,20.3699,43700.0
2010-11-05 14:20:00,38.34,38.36,38.33,38.36,17400.0,20.3699,20.3805,20.3646,20.3805,17400.0
2010-11-05 14:25:00,38.36,38.36,38.32,38.34,38800.0,20.3805,20.3805,20.3593,20.3699,38800.0
2010-11-05 14:30:00,38.34,38.38,38.34,38.35,30400.0,20.3699,20.3912,20.3699,20.3752,30400.0
2010-11-05 14:35:00,38.34,38.37,38.34,38.35,28600.0,20.3699,20.3858,20.3699,20.3752,28600.0
2010-11-05 14:40:00,38.35,38.36,38.32,38.35,24200.0,20.3752,20.3805,20.3593,20.3752,24200.0
2010-11-05 14:45:00,38.34,38.38,38.34,38.37,18200.0,20.3699,20.3912,20.3699,20.3858,18200.0
2010-11-05 14:50:00,38.38,38.39,38.37,38.38,14600.0,20.3912,20.3965,20.3858,20.3912,14600.0
2010-11-05 14:55:00,38.37,38.4,38.37,38.4,15100.0,20.3858,20.4018,20.3858,20.4018,15100.0
2010-11-05 15:00:00,38.4,38.41,38.38,38.39,26100.0,20.4018,20.4071,20.3912,20.3965,26100.0
2010-11-05 15:05:00,38.39,38.39,38.36,38.38,30400.0,20.3965,20.3965,20.3805,20.3912,30400.0
2010-11-05 15:10:00,38.37,38.38,38.34,38.37,80400.0,20.3858,20.3912,20.3699,20.3858,80400.0
2010-11-05 15:15:00,38.36,38.38,38.35,38.38,24600.0,20.3805,20.3912,20.3752,20.3912,24600.0
2010-11-05 15:20:00,38.38,38.39,38.37,38.37,23200.0,20.3912,20.3965,20.3858,20.3858,23200.0
2010-11-05 15:25:00,38.37,38.39,38.35,38.37,66900.0,20.3858,20.3965,20.3752,20.3858,66900.0
2010-11-05 15:30:00,38.37,38.37,38.33,38.35,96600.0,20.3858,20.3858,20.3646,20.3752,96600.0
2010-11-05 15:35:00,38.35,38.36,38.29,38.32,83700.0,20.3752,20.3805,20.3433,20.3593,83700.0
2010-11-05 15:40:00,38.32,38.32,38.31,38.31,18400.0,20.3593,20.3593,20.354,20.354,18400.0
2010-11-05 15:45:00,38.31,38.43,38.31,38.43,99200.0,20.354,20.4177,20.354,20.4177,99200.0
2010-11-05 15:50:00,38.43,38.47,38.42,38.47,75000.0,20.4177,20.439,20.4124,20.439,75000.0
2010-11-05 15:55:00,38.47,38.48,38.45,38.47,144400.0,20.439,20.4443,20.4283,20.439,144400.0
2010-11-08 09:30:00,38.23,38.37,38.23,38.35,83700.0,20.3115,20.3858,20.3115,20.3752,83700.0
2010-11-08 09:35:00,38.34,38.36,38.28,38.28,29900.0,20.3699,20.3805,20.338,20.338,29900.0
2010-11-08 09:40:00,38.28,38.3,38.24,38.25,26500.0,20.338,20.3487,20.3168,20.3221,26500.0
2010-11-08 09:45:00,38.24,38.25,38.21,38.21,46600.0,20.3168,20.3221,20.3008,20.3008,46600.0
2010-11-08 09:50:00,38.21,38.22,38.17,38.17,49400.0,20.3008,20.3062,20.2796,20.2796,49400.0
2010-11-08 09:55:00,38.17,38.18,38.15,38.16,24300.0,20.2796,20.2849,20.269,20.2743,24300.0
2010-11-08 10:00:00,38.16,38.17,38.11,38.11,39300.0,20.2743,20.2796,20.2477,20.2477,39300.0
2010-11-08 10:05:00,38.11,38.13,38.08,38.09,70400.0,20.2477,20.2583,20.2318,20.2371,70400.0
2010-11-08 10:10:00,38.09,38.1,38.04,38.04,45700.0,20.2371,20.2424,20.2105,20.2105,45700.0
2010-11-08 10:15:00,38.05,38.05,38.0,38.01,61600.0,20.2158,20.2158,20.1893,20.1946,61600.0
2010-11-08 10:20:00,38.01,38.02,37.99,38.01,72600.0,20.1946,20.1999,20.184,20.1946,72600.0
2010-11-08 10:25:00,38.02,38.02,38.01,38.01,13100.0,20.1999,20.1999,20.1946,20.1946,13100.0
2010-11-08 10:30:00,38.02,38.03,38.01,38.03,20900.0,20.1999,20.2052,20.1946,20.2052,20900.0
2010-11-08 10:35:00,38.02,38.07,38.02,38.06,28000.0,20.1999,20.2265,20.1999,20.2211,28000.0
2010-11-08 10:40:00,38.06,38.09,38.05,38.08,42300.0,20.2211,20.2371,20.2158,20.2318,42300.0
2010-11-08 10:45:00,38.08,38.13,38.07,38.12,41700.0,20.2318,20.2583,20.2265,20.253,41700.0
2010-11-08 10:50:00,38.13,38.13,38.1,38.1,53600.0,20.2583,20.2583,20.2424,20.2424,53600.0
2010-11-08 10:55:00,38.1,38.11,38.06,38.08,24500.0,20.2424,20.2477,20.2211,20.2318,24500.0
2010-11-08 11:00:00,38.07,38.09,38.05,38.05,53200.0,20.2265,20.2371,20.2158,20.2158,53200.0
2010-11-08 11:05:00,38.05,38.07,38.05,38.07,21900.0,20.2158,20.2265,20.2158,20.2265,21900.0
2010-11-08 11:10:00,38.07,38.12,38.06,38.11,30900.0,20.2265,20.253,20.2211,20.2477,30900.0
2010-11-08 11:15:00,38.12,38.15,38.11,38.14,22600.0,20.253,20.269,20.2477,20.2636,22600.0
2010-11-08 11:20:00,38.15,38.17,38.14,38.14,29700.0,20.269,20.2796,20.2636,20.2636,29700.0
2010-11-08 11:25:00,38.14,38.15,38.13,38.14,16600.0,20.2636,20.269,20.2583,20.2636,16600.0
2010-11-08 11:30:00,38.13,38.14,38.13,38.13,14200.0,20.2583,20.2636,20.2583,20.2583,14200.0
2010-11-08 11:35:00,38.13,38.14,38.13,38.13,14900.0,20.2583,20.2636,20.2583,20.2583,14900.0
2010-11-08 11:40:00,38.13,38.14,38.12,38.13,21200.0,20.2583,20.2636,20.253,20.2583,21200.0
2010-11-08 11:45:00,38.13,38.14,38.12,38.14,20100.0,20.2583,20.2636,20.253,20.2636,20100.0
2010-11-08 11:50:00,38.14,38.14,38.11,38.12,29200.0,20.2636,20.2636,20.2477,20.253,29200.0
2010-11-08 11:55:00,38.13,38.14,38.12,38.14,15800.0,20.2583,20.2636,20.253,20.2636,15800.0
2010-11-08 12:00:00,38.13,38.14,38.13,38.14,6000.0,20.2583,20.2636,20.2583,20.2636,6000.0
2010-11-08 12:05:00,38.13,38.13,38.11,38.11,22100.0,20.2583,20.2583,20.2477,20.2477,22100.0
2010-11-08 12:10:00,38.11,38.13,38.11,38.13,14500.0,20.2477,20.2583,20.2477,20.2583,14500.0
2010-11-08 12:15:00,38.13,38.16,38.13,38.16,21700.0,20.2583,20.2743,20.2583,20.2743,21700.0
2010-11-08 12:20:00,38.15,38.2,38.15,38.2,21000.0,20.269,20.2955,20.269,20.2955,21000.0
2010-11-08 12:25:00,38.2,38.2,38.15,38.15,30100.0,20.2955,20.2955,20.269,20.269,30100.0
2010-11-08 12:30:00,38.14,38.15,38.13,38.13,27700.0,20.2636,20.269,20.2583,20.2583,27700.0
2010-11-08 12:35:00,38.13,38.14,38.11,38.11,17300.0,20.2583,20.2636,20.2477,20.2477,17300.0
2010-11-08 12:40:00,38.11,38.13,38.1,38.11,31300.0,20.2477,20.2583,20.2424,20.2477,31300.0
2010-11-08 12:45:00,38.12,38.12,38.08,38.08,23600.0,20.253,20.253,20.2318,20.2318,23600.0
2010-11-08 12:50:00,38.08,38.12,38.08,38.12,8500.0,20.2318,20.253,20.2318,20.253,8500.0
2010-11-08 12:55:00,38.12,38.13,38.11,38.13,22300.0,20.253,20.2583,20.2477,20.2583,22300.0
2010-11-08 13:00:00,38.13,38.17,38.12,38.15,24100.0,20.2583,20.2796,20.253,20.269,24100.0
2010-11-08 13:05:00,38.16,38.16,38.15,38.15,8000.0,20.2743,20.2743,20.269,20.269,8000.0
2010-11-08 13:10:00,38.15,38.18,38.15,38.17,20500.0,20.269,20.2849,20.269,20.2796,20500.0
2010-11-08 13:15:00,38.18,38.19,38.17,38.19,18800.0,20.2849,20.2902,20.2796,20.2902,18800.0
2010-11-08 13:20:00,38.18,38.22,38.18,38.22,15300.0,20.2849,20.3062,20.2849,20.3062,15300.0
2010-11-08 13:25:00,38.21,38.24,38.21,38.24,30500.0,20.3008,20.3168,20.3008,20.3168,30500.0
2010-11-08 13:30:00,38.24,38.24,38.23,38.23,19800.0,20.3168,20.3168,20.3115,20.3115,19800.0
2010-11-08 13:35:00,38.24,38.24,38.23,38.24,9100.0,20.3168,20.3168,20.3115,20.3168,9100.0
2010-11-08 13:40:00,38.24,38.24,38.18,38.18,24800.0,20.3168,20.3168,20.2849,20.2849,24800.0
2010-11-08 13:45:00,38.18,38.21,38.18,38.21,20400.0,20.2849,20.3008,20.2849,20.3008,20400.0
2010-11-08 13:50:00,38.21,38.23,38.21,38.22,16400.0,20.3008,20.3115,20.3008,20.3062,16400.0
2010-11-08 13:55:00,38.21,38.23,38.21,38.22,11700.0,20.3008,20.3115,20.3008,20.3062,11700.0
2010-11-08 14:00:00,38.22,38.25,38.22,38.25,25500.0,20.3062,20.3221,20.3062,20.3221,25500.0
2010-11-08 14:05:00,38.24,38.25,38.23,38.23,28400.0,20.3168,20.3221,20.3115,20.3115,28400.0
2010-11-08 14:10:00,38.24,38.25,38.23,38.24,20900.0,20.3168,20.3221,20.3115,20.3168,20900.0
2010-11-08 14:15:00,38.24,38.26,38.23,38.25,26300.0,20.3168,20.3274,20.3115,20.3221,26300.0
2010-11-08 14:20:00,38.25,38.26,38.24,38.24,17000.0,20.3221,20.3274,20.3168,20.3168,17000.0
2010-11-08 14:25:00,38.24,38.25,38.23,38.23,20400.0,20.3168,20.3221,20.3115,20.3115,20400.0
2010-11-08 14:30:00,38.24,38.24,38.2,38.2,52500.0,20.3168,20.3168,20.2955,20.2955,52500.0
2010-11-08 14:35:00,38.2,38.22,38.2,38.22,15600.0,20.2955,20.3062,20.2955,20.3062,15600.0
2010-11-08 14:40:00,38.21,38.27,38.21,38.26,48800.0,20.3008,20.3327,20.3008,20.3274,48800.0
2010-11-08 14:45:00,38.25,38.26,38.22,38.23,46700.0,20.3221,20.3274,20.3062,20.3115,46700.0
2010-11-08 14:50:00,38.22,38.23,38.22,38.22,10700.0,20.3062,20.3115,20.3062,20.3062,10700.0
2010-11-08 14:55:00,38.22,38.24,38.22,38.22,12200.0,20.3062,20.3168,20.3062,20.3062,12200.0
2010-11-08 15:00:00,38.22,38.23,38.22,38.23,14400.0,20.3062,20.3115,20.3062,20.3115,14400.0
2010-11-08 15:05:00,38.23,38.25,38.21,38.21,52500.0,20.3115,20.3221,20.3008,20.3008,52500.0
2010-11-08 15:10:00,38.2,38.22,38.2,38.22,15300.0,20.2955,20.3062,20.2955,20.3062,15300.0
2010-11-08 15:15:00,38.22,38.23,38.21,38.23,16300.0,20.3062,20.3115,20.3008,20.3115,16300.0
2010-11-08 15:20:00,38.23,38.25,38.22,38.25,29600.0,20.3115,20.3221,20.3062,20.3221,29600.0
2010-11-08 15:25:00,38.25,38.25,38.24,38.24,19600.0,20.3221,20.3221,20.3168,20.3168,19600.0
2010-11-08 15:30:00,38.25,38.26,38.24,38.25,23900.0,20.3221,20.3274,20.3168,20.3221,23900.0
2010-11-08 15:35:00,38.26,38.26,38.25,38.26,22900.0,20.3274,20.3274,20.3221,20.3274,22900.0
2010-11-08 15:40:00,38.25,38.31,38.25,38.31,72900.0,20.3221,20.354,20.3221,20.354,72900.0
2010-11-08 15:45:00,38.3,38.31,38.28,38.28,44500.0,20.3487,20.354,20.338,20.338,44500.0
2010-11-08 15:50:00,38.28,38.28,38.26,38.26,46800.0,20.338,20.338,20.3274,20.3274,46800.0
2010-11-08 15:55:00,38.26,38.31,38.26,38.29,146400.0,20.3274,20.354,20.3274,20.3433,146400.0
2010-11-09 09:30:00,38.3,38.31,38.21,38.23,46700.0,20.3487,20.354,20.3008,20.3115,46700.0
2010-11-09 09:35:00,38.2,38.27,38.2,38.27,75400.0,20.2955,20.3327,20.2955,20.3327,75400.0
2010-11-09 09:40:00,38.27,38.32,38.23,38.31,45200.0,20.3327,20.3593,20.3115,20.354,45200.0
2010-11-09 09:45:00,38.32,38.32,38.26,38.26,58200.0,20.3593,20.3593,20.3274,20.3274,58200.0
2010-11-09 09:50:00,38.26,38.31,38.25,38.3,53200.0,20.3274,20.354,20.3221,20.3487,53200.0
2010-11-09 09:55:00,38.29,38.32,38.26,38.32,38400.0,20.3433,20.3593,20.3274,20.3593,38400.0
2010-11-09 10:00:00,38.33,38.34,38.28,38.32,84400.0,20.3646,20.3699,20.338,20.3593,84400.0
2010-11-09 10:05:00,38.32,38.38,38.31,38.33,135600.0,20.3593,20.3912,20.354,20.3646,135600.0
2010-11-09 10:10:00,38.33,38.39,38.33,38.35,69700.0,20.3646,20.3965,20.3646,20.3752,69700.0
2010-11-09 10:15:00,38.35,38.36,38.3,38.3,46600.0,20.3752,20.3805,20.3487,20.3487,46600.0
2010-11-09 10:20:00,38.3,38.35,38.29,38.33,42700.0,20.3487,20.3752,20.3433,20.3646,42700.0
2010-11-09 10:25:00,38.33,38.33,38.3,38.31,67600.0,20.3646,20.3646,20.3487,20.354,67600.0
2010-11-09 10:30:00,38.31,38.31,38.26,38.26,46700.0,20.354,20.354,20.3274,20.3274,46700.0
2010-11-09 10:35:00,38.26,38.28,38.25,38.27,33500.0,20.3274,20.338,20.3221,20.3327,33500.0
2010-11-09 10:40:00,38.27,38.27,38.2,38.2,69200.0,20.3327,20.3327,20.2955,20.2955,69200.0
2010-11-09 10:45:00,38.2,38.22,38.18,38.19,21000.0,20.2955,20.3062,20.2849,20.2902,21000.0
2010-11-09 10:50:00,38.19,38.28,38.19,38.28,34800.0,20.2902,20.338,20.2902,20.338,34800.0
2010-11-09 10:55:00,38.28,38.33,38.28,38.3,49700.0,20.338,20.3646,20.338,20.3487,49700.0
2010-11-09 11:00:00,38.3,38.3,38.27,38.28,12300.0,20.3487,20.3487,20.3327,20.338,12300.0
2010-11-09 11:05:00,38.28,38.28,38.24,38.26,19400.0,20.338,20.338,20.3168,20.3274,19400.0
2010-11-09 11:10:00,38.26,38.29,38.25,38.29,21100.0,20.3274,20.3433,20.3221,20.3433,21100.0
2010-11-09 11:15:00,38.29,38.33,38.28,38.31,36900.0,20.3433,20.3646,20.338,20.354,36900.0
2010-11-09 11:20:00,38.32,38.33,38.29,38.29,17100.0,20.3593,20.3646,20.3433,20.3433,17100.0
2010-11-09 11:25:00,38.3,38.31,38.29,38.3,19000.0,20.3487,20.354,20.3433,20.3487,19000.0
2010-11-09 11:30:00,38.3,38.3,38.27,38.29,23300.0,20.3487,20.3487,20.3327,20.3433,23300.0
2010-11-09 11:35:00,38.29,38.3,38.28,38.29,13100.0,20.3433,20.3487,20.338,20.3433,13100.0
2010-11-09 11:40:00,38.29,38.3,38.29,38.3,9900.0,20.3433,20.3487,20.3433,20.3487,9900.0
2010-11-09 11:45:00,38.3,38.31,38.3,38.31,12300.0,20.3487,20.354,20.3487,20.354,12300.0
2010-11-09 11:50:00,38.31,38.31,38.26,38.26,29000.0,20.354,20.354,20.3274,20.3274,29000.0
2010-11-09 11:55:00,38.26,38.29,38.23,38.24,28600.0,20.3274,20.3433,20.3115,20.3168,28600.0
2010-11-09 12:00:00,38.23,38.24,38.22,38.23,23700.0,20.3115,20.3168,20.3062,20.3115,23700.0
2010-11-09 12:05:00,38.22,38.25,38.22,38.25,29100.0,20.3062,20.3221,20.3062,20.3221,29100.0
2010-11-09 12:10:00,38.26,38.27,38.24,38.27,26200.0,20.3274,20.3327,20.3168,20.3327,26200.0
2010-11-09 12:15:00,38.27,38.27,38.26,38.26,3700.0,20.3327,20.3327,20.3274,20.3274,3700.0
2010-11-09 12:20:00,38.27,38.27,38.23,38.24,16200.0,20.3327,20.3327,20.3115,20.3168,16200.0
2010-11-09 12:25:00,38.24,38.26,38.21,38.26,33800.0,20.3168,20.3274,20.3008,20.3274,33800.0
2010-11-09 12:30:00,38.26,38.32,38.26,38.31,79100.0,20.3274,20.3593,20.3274,20.354,79100.0
2010-11-09 12:35:00,38.31,38.32,38.29,38.3,11200.0,20.354,20.3593,20.3433,20.3487,11200.0
2010-11-09 12:40:00,38.29,38.29,38.26,38.26,7100.0,20.3433,20.3433,20.3274,20.3274,7100.0
2010-11-09 12:45:00,38.27,38.27,38.24,38.26,30200.0,20.3327,20.3327,20.3168,20.3274,30200.0
2010-11-09 12:50:00,38.26,38.28,38.25,38.27,16600.0,20.3274,20.338,20.3221,20.3327,16600.0
2010-11-09 12:55:00,38.27,38.28,38.26,38.27,29200.0,20.3327,20.338,20.3274,20.3327,29200.0
2010-11-09 13:00:00,38.27,38.3,38.27,38.29,14200.0,20.3327,20.3487,20.3327,20.3433,14200.0
2010-11-09 13:05:00,38.28,38.29,38.28,38.28,4300.0,20.338,20.3433,20.338,20.338,4300.0
2010-11-09 13:10:00,38.29,38.29,38.27,38.29,12600.0,20.3433,20.3433,20.3327,20.3433,12600.0
2010-11-09 13:15:00,38.29,38.3,38.27,38.27,33100.0,20.3433,20.3487,20.3327,20.3327,33100.0
2010-11-09 13:20:00,38.26,38.26,38.24,38.24,15100.0,20.3274,20.3274,20.3168,20.3168,15100.0
2010-11-09 13:25:00,38.23,38.24,38.2,38.2,25000.0,20.3115,20.3168,20.2955,20.2955,25000.0
2010-11-09 13:30:00,38.21,38.22,38.2,38.22,19900.0,20.3008,20.3062,20.2955,20.3062,19900.0
2010-11-09 13:35:00,38.22,38.23,38.2,38.2,63500.0,20.3062,20.3115,20.2955,20.2955,63500.0
2010-11-09 13:40:00,38.2,38.2,38.17,38.17,29500.0,20.2955,20.2955,20.2796,20.2796,29500.0
2010-11-09 13:45:00,38.17,38.18,38.16,38.18,36400.0,20.2796,20.2849,20.2743,20.2849,36400.0
2010-11-09 13:50:00,38.17,38.18,38.16,38.18,26500.0,20.2796,20.2849,20.2743,20.2849,26500.0
2010-11-09 13:55:00,38.18,38.21,38.18,38.21,17500.0,20.2849,20.3008,20.2849,20.3008,17500.0
2010-11-09 14:00:00,38.21,38.25,38.21,38.24,42400.0,20.3008,20.3221,20.3008,20.3168,42400.0
2010-11-09 14:05:00,38.24,38.24,38.23,38.24,3200.0,20.3168,20.3168,20.3115,20.3168,3200.0
2010-11-09 14:10:00,38.24,38.27,38.23,38.26,15700.0,20.3168,20.3327,20.3115,20.3274,15700.0
2010-11-09 14:15:00,38.27,38.29,38.24,38.25,29300.0,20.3327,20.3433,20.3168,20.3221,29300.0
2010-11-09 14:20:00,38.25,38.25,38.22,38.23,9400.0,20.3221,20.3221,20.3062,20.3115,9400.0
2010-11-09 14:25:00,38.23,38.25,38.22,38.23,15400.0,20.3115,20.3221,20.3062,20.3115,15400.0
2010-11-09 14:30:00,38.24,38.31,38.24,38.3,34700.0,20.3168,20.354,20.3168,20.3487,34700.0
2010-11-09 14:35:00,38.3,38.34,38.3,38.32,28600.0,20.3487,20.3699,20.3487,20.3593,28600.0
2010-11-09 14:40:00,38.32,38.34,38.31,38.33,21600.0,20.3593,20.3699,20.354,20.3646,21600.0
2010-11-09 14:45:00,38.33,38.34,38.32,38.33,37000.0,20.3646,20.3699,20.3593,20.3646,37000.0
2010-11-09 14:50:00,38.33,38.33,38.31,38.32,15400.0,20.3646,20.3646,20.354,20.3593,15400.0
2010-11-09 14:55:00,38.31,38.32,38.3,38.31,8900.0,20.354,20.3593,20.3487,20.354,8900.0
2010-11-09 15:00:00,38.31,38.32,38.28,38.29,67500.0,20.354,20.3593,20.338,20.3433,67500.0
2010-11-09 15:05:00,38.3,38.3,38.27,38.27,25800.0,20.3487,20.3487,20.3327,20.3327,25800.0
2010-11-09 15:10:00,38.27,38.27,38.24,38.24,45300.0,20.3327,20.3327,20.3168,20.3168,45300.0
2010-11-09 15:15:00,38.24,38.28,38.22,38.27,19400.0,20.3168,20.338,20.3062,20.3327,19400.0
2010-11-09 15:20:00,38.26,38.26,38.23,38.23,23600.0,20.3274,20.3274,20.3115,20.3115,23600.0
2010-11-09 15:25:00,38.24,38.25,38.21,38.24,30800.0,20.3168,20.3221,20.3008,20.3168,30800.0
2010-11-09 15:30:00,38.23,38.24,38.21,38.23,34700.0,20.3115,20.3168,20.3008,20.3115,34700.0
2010-11-09 15:35:00,38.23,38.24,38.2,38.2,41400.0,20.3115,20.3168,20.2955,20.2955,41400.0
2010-11-09 15:40:00,38.2,38.23,38.19,38.21,85900.0,20.2955,20.3115,20.2902,20.3008,85900.0
2010-11-09 15:45:00,38.21,38.22,38.15,38.15,41100.0,20.3008,20.3062,20.269,20.269,41100.0
2010-11-09 15:50:00,38.15,38.16,38.15,38.15,28000.0,20.269,20.2743,20.269,20.269,28000.0
2010-11-09 15:55:00,38.15,38.25,38.15,38.24,181900.0,20.269,20.3221,20.269,20.3168,181900.0
2010-11-10 09:30:00,38.2,38.2,37.88,37.89,270200.0,20.2955,20.2955,20.1255,20.1308,270200.0
2010-11-10 09:35:00,37.89,37.99,37.89,37.95,112200.0,20.1308,20.184,20.1308,20.1627,112200.0
2010-11-10 09:40:00,37.95,38.06,37.93,38.03,63600.0,20.1627,20.2211,20.1521,20.2052,63600.0
2010-11-10 09:45:00,38.02,38.1,38.01,38.06,66700.0,20.1999,20.2424,20.1946,20.2211,66700.0
2010-11-10 09:50:00,38.06,38.12,38.03,38.1,65500.0,20.2211,20.253,20.2052,20.2424,65500.0
2010-11-10 09:55:00,38.1,38.1,38.01,38.02,55800.0,20.2424,20.2424,20.1946,20.1999,55800.0
2010-11-10 10:00:00,38.03,38.04,38.02,38.02,18300.0,20.2052,20.2105,20.1999,20.1999,18300.0
2010-11-10 10:05:00,38.01,38.05,37.97,38.01,54400.0,20.1946,20.2158,20.1733,20.1946,54400.0
2010-11-10 10:10:00,38.01,38.08,37.98,38.02,59700.0,20.1946,20.2318,20.1786,20.1999,59700.0
2010-11-10 10:15:00,38.02,38.02,37.97,37.99,29400.0,20.1999,20.1999,20.1733,20.184,29400.0
2010-11-10 10:20:00,37.98,38.01,37.95,38.0,43800.0,20.1786,20.1946,20.1627,20.1893,43800.0
2010-11-10 10:25:00,38.01,38.03,37.99,37.99,18500.0,20.1946,20.2052,20.184,20.184,18500.0
2010-11-10 10:30:00,37.99,38.01,37.93,37.94,43900.0,20.184,20.1946,20.1521,20.1574,43900.0
2010-11-10 10:35:00,37.94,37.99,37.92,37.94,54700.0,20.1574,20.184,20.1468,20.1574,54700.0
2010-11-10 10:40:00,37.94,37.96,37.93,37.96,21800.0,20.1574,20.168,20.1521,20.168,21800.0
2010-11-10 10:45:00,37.95,37.96,37.9,37.92,68200.0,20.1627,20.168,20.1361,20.1468,68200.0
2010-11-10 10:50:00,37.92,37.95,37.91,37.94,24000.0,20.1468,20.1627,20.1414,20.1574,24000.0
2010-11-10 10:55:00,37.95,37.95,37.92,37.94,12800.0,20.1627,20.1627,20.1468,20.1574,12800.0
2010-11-10 11:00:00,37.93,37.96,37.92,37.95,44600.0,20.1521,20.168,20.1468,20.1627,44600.0
2010-11-10 11:05:00,37.95,37.97,37.93,37.95,42400.0,20.1627,20.1733,20.1521,20.1627,42400.0
2010-11-10 11:10:00,37.96,37.97,37.94,37.95,63600.0,20.168,20.1733,20.1574,20.1627,63600.0
2010-11-10 11:15:00,37.95,37.98,37.94,37.98,25200.0,20.1627,20.1786,20.1574,20.1786,25200.0
2010-11-10 11:20:00,37.97,38.01,37.97,37.99,20900.0,20.1733,20.1946,20.1733,20.184,20900.0
2010-11-10 11:25:00,37.99,38.0,37.96,37.99,25900.0,20.184,20.1893,20.168,20.184,25900.0
2010-11-10 11:30:00,37.99,38.0,37.94,37.95,21800.0,20.184,20.1893,20.1574,20.1627,21800.0
2010-11-10 11:35:00,37.96,37.99,37.96,37.97,14900.0,20.168,20.184,20.168,20.1733,14900.0
2010-11-10 11:40:00,37.97,37.98,37.97,37.97,9500.0,20.1733,20.1786,20.1733,20.1733,9500.0
2010-11-10 11:45:00,37.97,38.01,37.97,38.01,17900.0,20.1733,20.1946,20.1733,20.1946,17900.0
2010-11-10 11:50:00,38.01,38.02,37.99,38.02,31300.0,20.1946,20.1999,20.184,20.1999,31300.0
2010-11-10 11:55:00,38.02,38.05,38.01,38.04,15300.0,20.1999,20.2158,20.1946,20.2105,15300.0
2010-11-10 12:00:00,38.04,38.06,38.03,38.05,28900.0,20.2105,20.2211,20.2052,20.2158,28900.0
2010-11-10 12:05:00,38.05,38.05,37.98,37.99,19200.0,20.2158,20.2158,20.1786,20.184,19200.0
2010-11-10 12:10:00,37.99,38.0,37.98,38.0,17800.0,20.184,20.1893,20.1786,20.1893,17800.0
2010-11-10 12:15:00,38.0,38.01,37.99,37.99,29200.0,20.1893,20.1946,20.184,20.184,29200.0
2010-11-10 12:20:00,37.99,38.0,37.98,37.98,14400.0,20.184,20.1893,20.1786,20.1786,14400.0
2010-11-10 12:25:00,37.98,38.0,37.98,38.0,24000.0,20.1786,20.1893,20.1786,20.1893,24000.0
2010-11-10 12:30:00,38.0,38.03,37.99,38.02,17500.0,20.1893,20.2052,20.184,20.1999,17500.0
2010-11-10 12:35:00,38.03,38.03,38.01,38.02,13300.0,20.2052,20.2052,20.1946,20.1999,13300.0
2010-11-10 12:40:00,38.02,38.02,38.01,38.01,18900.0,20.1999,20.1999,20.1946,20.1946,18900.0
2010-11-10 12:45:00,38.02,38.02,38.01,38.02,16500.0,20.1999,20.1999,20.1946,20.1999,16500.0
2010-11-10 12:50:00,38.02,38.02,38.01,38.02,7000.0,20.1999,20.1999,20.1946,20.1999,7000.0
2010-11-10 12:55:00,38.02,38.04,38.02,38.02,19500.0,20.1999,20.2105,20.1999,20.1999,19500.0
2010-11-10 13:00:00,38.02,38.03,37.98,38.01,32700.0,20.1999,20.2052,20.1786,20.1946,32700.0
2010-11-10 13:05:00,38.01,38.05,38.01,38.04,17500.0,20.1946,20.2158,20.1946,20.2105,17500.0
2010-11-10 13:10:00,38.05,38.05,38.03,38.03,14000.0,20.2158,20.2158,20.2052,20.2052,14000.0
2010-11-10 13:15:00,38.02,38.03,37.98,38.02,41900.0,20.1999,20.2052,20.1786,20.1999,41900.0
2010-11-10 13:20:00,38.02,38.04,37.99,37.99,48100.0,20.1999,20.2105,20.184,20.184,48100.0
2010-11-10 13:25:00,38.0,38.06,38.0,38.03,32700.0,20.1893,20.2211,20.1893,20.2052,32700.0
2010-11-10 13:30:00,38.02,38.05,38.0,38.0,17400.0,20.1999,20.2158,20.1893,20.1893,17400.0
2010-11-10 13:35:00,38.0,38.02,38.0,38.01,10000.0,20.1893,20.1999,20.1893,20.1946,10000.0
2010-11-10 13:40:00,38.0,38.01,37.99,37.99,15000.0,20.1893,20.1946,20.184,20.184,15000.0
2010-11-10 13:45:00,37.99,38.02,37.99,38.01,10600.0,20.184,20.1999,20.184,20.1946,10600.0
2010-11-10 13:50:00,38.01,38.02,38.01,38.02,6900.0,20.1946,20.1999,20.1946,20.1999,6900.0
2010-11-10 13:55:00,38.01,38.03,38.01,38.03,14800.0,20.1946,20.2052,20.1946,20.2052,14800.0
2010-11-10 14:00:00,38.03,38.06,38.02,38.05,62700.0,20.2052,20.2211,20.1999,20.2158,62700.0
2010-11-10 14:05:00,38.06,38.08,38.05,38.07,44500.0,20.2211,20.2318,20.2158,20.2265,44500.0
2010-11-10 14:10:00,38.07,38.07,38.06,38.07,12000.0,20.2265,20.2265,20.2211,20.2265,12000.0
2010-11-10 14:15:00,38.06,38.07,38.05,38.06,15800.0,20.2211,20.2265,20.2158,20.2211,15800.0
2010-11-10 14:20:00,38.06,38.06,37.96,37.97,121200.0,20.2211,20.2211,20.168,20.1733,121200.0
2010-11-10 14:25:00,37.97,38.01,37.97,38.0,42200.0,20.1733,20.1946,20.1733,20.1893,42200.0
2010-11-10 14:30:00,38.0,38.01,37.99,37.99,15700.0,20.1893,20.1946,20.184,20.184,15700.0
2010-11-10 14:35:00,37.99,38.0,37.99,38.0,9900.0,20.184,20.1893,20.184,20.1893,9900.0
2010-11-10 14:40:00,37.99,38.02,37.98,38.01,38600.0,20.184,20.1999,20.1786,20.1946,38600.0
2010-11-10 14:45:00,38.0,38.02,38.0,38.0,15900.0,20.1893,20.1999,20.1893,20.1893,15900.0
2010-11-10 14:50:00,38.0,38.01,37.98,37.99,141900.0,20.1893,20.1946,20.1786,20.184,141900.0
2010-11-10 14:55:00,37.98,37.98,37.94,37.94,60400.0,20.1786,20.1786,20.1574,20.1574,60400.0
2010-11-10 15:00:00,37.94,37.96,37.94,37.96,25100.0,20.1574,20.168,20.1574,20.168,25100.0
2010-11-10 15:05:00,37.95,37.96,37.95,37.95,28100.0,20.1627,20.168,20.1627,20.1627,28100.0
2010-11-10 15:10:00,37.96,37.97,37.95,37.95,188800.0,20.168,20.1733,20.1627,20.1627,188800.0
2010-11-10 15:15:00,37.95,37.97,37.95,37.97,79600.0,20.1627,20.1733,20.1627,20.1733,79600.0
2010-11-10 15:20:00,37.97,37.99,37.96,37.99,54800.0,20.1733,20.184,20.168,20.184,54800.0
2010-11-10 15:25:00,37.99,37.99,37.96,37.96,57700.0,20.184,20.184,20.168,20.168,57700.0
2010-11-10 15:30:00,37.96,37.99,37.96,37.99,30100.0,20.168,20.184,20.168,20.184,30100.0
2010-11-10 15:35:00,37.99,38.0,37.98,38.0,30100.0,20.184,20.1893,20.1786,20.1893,30100.0
2010-11-10 15:40:00,38.0,38.01,37.99,38.01,34200.0,20.1893,20.1946,20.184,20.1946,34200.0
2010-11-10 15:45:00,38.0,38.0,37.98,37.99,92700.0,20.1893,20.1893,20.1786,20.184,92700.0
2010-11-10 15:50:00,37.99,37.99,37.96,37.96,69200.0,20.184,20.184,20.168,20.168,69200.0
2010-11-10 15:55:00,37.97,37.98,37.96,37.98,179300.0,20.1733,20.1786,20.168,20.1786,179300.0
2010-11-11 09:30:00,37.8,38.14,37.8,38.12,78800.0,20.083,20.2636,20.083,20.253,78800.0
2010-11-11 09:35:00,38.12,38.13,38.07,38.09,41700.0,20.253,20.2583,20.2265,20.2371,41700.0
2010-11-11 09:40:00,38.09,38.09,37.97,38.04,54000.0,20.2371,20.2371,20.1733,20.2105,54000.0
2010-11-11 09:45:00,38.03,38.07,37.99,38.04,34200.0,20.2052,20.2265,20.184,20.2105,34200.0
2010-11-11 09:50:00,38.03,38.1,38.03,38.08,40700.0,20.2052,20.2424,20.2052,20.2318,40700.0
2010-11-11 09:55:00,38.08,38.08,38.03,38.07,171500.0,20.2318,20.2318,20.2052,20.2265,171500.0
2010-11-11 10:00:00,38.07,38.08,38.03,38.07,278500.0,20.2265,20.2318,20.2052,20.2265,278500.0
2010-11-11 10:05:00,38.06,38.12,38.05,38.12,43200.0,20.2211,20.253,20.2158,20.253,43200.0
2010-11-11 10:10:00,38.12,38.15,38.11,38.12,39200.0,20.253,20.269,20.2477,20.253,39200.0
2010-11-11 10:15:00,38.12,38.15,38.11,38.15,25400.0,20.253,20.269,20.2477,20.269,25400.0
2010-11-11 10:20:00,38.15,38.2,38.12,38.19,106000.0,20.269,20.2955,20.253,20.2902,106000.0
2010-11-11 10:25:00,38.19,38.19,38.13,38.14,62700.0,20.2902,20.2902,20.2583,20.2636,62700.0
2010-11-11 10:30:00,38.14,38.14,38.11,38.11,10700.0,20.2636,20.2636,20.2477,20.2477,10700.0
2010-11-11 10:35:00,38.11,38.12,38.1,38.11,28600.0,20.2477,20.253,20.2424,20.2477,28600.0
2010-11-11 10:40:00,38.1,38.11,38.03,38.06,38300.0,20.2424,20.2477,20.2052,20.2211,38300.0
2010-11-11 10:45:00,38.06,38.07,38.03,38.07,54400.0,20.2211,20.2265,20.2052,20.2265,54400.0
2010-11-11 10:50:00,38.07,38.08,38.06,38.08,18400.0,20.2265,20.2318,20.2211,20.2318,18400.0
2010-11-11 10:55:00,38.08,38.11,38.08,38.1,25600.0,20.2318,20.2477,20.2318,20.2424,25600.0
2010-11-11 11:00:00,38.1,38.1,38.05,38.05,76300.0,20.2424,20.2424,20.2158,20.2158,76300.0
2010-11-11 11:05:00,38.05,38.06,38.01,38.02,116200.0,20.2158,20.2211,20.1946,20.1999,116200.0
2010-11-11 11:10:00,38.03,38.07,38.03,38.06,173000.0,20.2052,20.2265,20.2052,20.2211,173000.0
2010-11-11 11:15:00,38.05,38.08,38.05,38.08,14900.0,20.2158,20.2318,20.2158,20.2318,14900.0
2010-11-11 11:20:00,38.08,38.1,38.07,38.1,10300.0,20.2318,20.2424,20.2265,20.2424,10300.0
2010-11-11 11:25:00,38.1,38.1,38.05,38.07,41800.0,20.2424,20.2424,20.2158,20.2265,41800.0
2010-11-11 11:30:00,38.07,38.14,38.07,38.14,22500.0,20.2265,20.2636,20.2265,20.2636,22500.0
2010-11-11 11:35:00,38.14,38.17,38.13,38.17,20800.0,20.2636,20.2796,20.2583,20.2796,20800.0
2010-11-11 11:40:00,38.17,38.17,38.15,38.15,22900.0,20.2796,20.2796,20.269,20.269,22900.0
2010-11-11 11:45:00,38.15,38.19,38.14,38.19,14200.0,20.269,20.2902,20.2636,20.2902,14200.0
2010-11-11 11:50:00,38.19,38.21,38.18,38.2,13300.0,20.2902,20.3008,20.2849,20.2955,13300.0
2010-11-11 11:55:00,38.2,38.21,38.17,38.17,15900.0,20.2955,20.3008,20.2796,20.2796,15900.0
2010-11-11 12:00:00,38.18,38.18,38.16,38.16,11100.0,20.2849,20.2849,20.2743,20.2743,11100.0
2010-11-11 12:05:00,38.17,38.19,38.16,38.17,26200.0,20.2796,20.2902,20.2743,20.2796,26200.0
2010-11-11 12:10:00,38.16,38.17,38.12,38.12,32900.0,20.2743,20.2796,20.253,20.253,32900.0
2010-11-11 12:15:00,38.12,38.13,38.12,38.13,13600.0,20.253,20.2583,20.253,20.2583,13600.0
2010-11-11 12:20:00,38.12,38.13,38.12,38.13,22300.0,20.253,20.2583,20.253,20.2583,22300.0
2010-11-11 12:25:00,38.13,38.15,38.12,38.13,25900.0,20.2583,20.269,20.253,20.2583,25900.0
2010-11-11 12:30:00,38.13,38.15,38.12,38.15,17500.0,20.2583,20.269,20.253,20.269,17500.0
2010-11-11 12:35:00,38.14,38.15,38.11,38.12,13200.0,20.2636,20.269,20.2477,20.253,13200.0
2010-11-11 12:40:00,38.12,38.14,38.11,38.14,14800.0,20.253,20.2636,20.2477,20.2636,14800.0
2010-11-11 12:45:00,38.14,38.16,38.13,38.16,10000.0,20.2636,20.2743,20.2583,20.2743,10000.0
2010-11-11 12:50:00,38.15,38.16,38.13,38.13,26800.0,20.269,20.2743,20.2583,20.2583,26800.0
2010-11-11 12:55:00,38.14,38.16,38.13,38.16,14300.0,20.2636,20.2743,20.2583,20.2743,14300.0
2010-11-11 13:00:00,38.16,38.16,38.13,38.13,17200.0,20.2743,20.2743,20.2583,20.2583,17200.0
2010-11-11 13:05:00,38.14,38.18,38.13,38.18,19800.0,20.2636,20.2849,20.2583,20.2849,19800.0
2010-11-11 13:10:00,38.18,38.21,38.18,38.21,9300.0,20.2849,20.3008,20.2849,20.3008,9300.0
2010-11-11 13:15:00,38.21,38.21,38.17,38.18,16800.0,20.3008,20.3008,20.2796,20.2849,16800.0
2010-11-11 13:20:00,38.17,38.18,38.17,38.18,7000.0,20.2796,20.2849,20.2796,20.2849,7000.0
2010-11-11 13:25:00,38.18,38.18,38.17,38.18,6900.0,20.2849,20.2849,20.2796,20.2849,6900.0
2010-11-11 13:30:00,38.17,38.18,38.17,38.18,8200.0,20.2796,20.2849,20.2796,20.2849,8200.0
2010-11-11 13:35:00,38.18,38.19,38.17,38.18,19000.0,20.2849,20.2902,20.2796,20.2849,19000.0
2010-11-11 13:40:00,38.19,38.21,38.18,38.18,23000.0,20.2902,20.3008,20.2849,20.2849,23000.0
2010-11-11 13:45:00,38.19,38.19,38.18,38.19,9500.0,20.2902,20.2902,20.2849,20.2902,9500.0
2010-11-11 13:50:00,38.19,38.19,38.18,38.19,14900.0,20.2902,20.2902,20.2849,20.2902,14900.0
2010-11-11 13:55:00,38.19,38.2,38.18,38.2,18400.0,20.2902,20.2955,20.2849,20.2955,18400.0
2010-11-11 14:00:00,38.19,38.21,38.19,38.2,20600.0,20.2902,20.3008,20.2902,20.2955,20600.0
2010-11-11 14:05:00,38.2,38.21,38.2,38.2,21900.0,20.2955,20.3008,20.2955,20.2955,21900.0
2010-11-11 14:10:00,38.21,38.21,38.2,38.21,16400.0,20.3008,20.3008,20.2955,20.3008,16400.0
2010-11-11 14:15:00,38.21,38.22,38.2,38.22,14000.0,20.3008,20.3062,20.2955,20.3062,14000.0
2010-11-11 14:20:00,38.22,38.23,38.21,38.23,23200.0,20.3062,20.3115,20.3008,20.3115,23200.0
2010-11-11 14:25:00,38.23,38.25,38.22,38.25,27800.0,20.3115,20.3221,20.3062,20.3221,27800.0
2010-11-11 14:30:00,38.24,38.26,38.22,38.24,60100.0,20.3168,20.3274,20.3062,20.3168,60100.0
2010-11-11 14:35:00,38.24,38.24,38.23,38.24,11400.0,20.3168,20.3168,20.3115,20.3168,11400.0
2010-11-11 14:40:00,38.24,38.28,38.24,38.28,50100.0,20.3168,20.338,20.3168,20.338,50100.0
2010-11-11 14:45:00,38.28,38.29,38.27,38.28,38800.0,20.338,20.3433,20.3327,20.338,38800.0
2010-11-11 14:50:00,38.27,38.28,38.26,38.26,36600.0,20.3327,20.338,20.3274,20.3274,36600.0
2010-11-11 14:55:00,38.27,38.28,38.26,38.28,45800.0,20.3327,20.338,20.3274,20.338,45800.0
2010-11-11 15:00:00,38.27,38.28,38.23,38.23,76900.0,20.3327,20.338,20.3115,20.3115,76900.0
2010-11-11 15:05:00,38.23,38.24,38.23,38.24,17200.0,20.3115,20.3168,20.3115,20.3168,17200.0
2010-11-11 15:10:00,38.23,38.24,38.23,38.23,25800.0,20.3115,20.3168,20.3115,20.3115,25800.0
2010-11-11 15:15:00,38.24,38.26,38.23,38.23,49300.0,20.3168,20.3274,20.3115,20.3115,49300.0
2010-11-11 15:20:00,38.23,38.24,38.21,38.21,32300.0,20.3115,20.3168,20.3008,20.3008,32300.0
2010-11-11 15:25:00,38.22,38.22,38.18,38.18,66200.0,20.3062,20.3062,20.2849,20.2849,66200.0
2010-11-11 15:30:00,38.19,38.19,38.14,38.15,97100.0,20.2902,20.2902,20.2636,20.269,97100.0
2010-11-11 15:35:00,38.16,38.17,38.13,38.17,71500.0,20.2743,20.2796,20.2583,20.2796,71500.0
2010-11-11 15:40:00,38.17,38.19,38.16,38.19,45600.0,20.2796,20.2902,20.2743,20.2902,45600.0
2010-11-11 15:45:00,38.19,38.23,38.19,38.23,51300.0,20.2902,20.3115,20.2902,20.3115,51300.0
2010-11-11 15:50:00,38.22,38.25,38.22,38.25,65300.0,20.3062,20.3221,20.3062,20.3221,65300.0
2010-11-11 15:55:00,38.25,38.28,38.24,38.27,180600.0,20.3221,20.338,20.3168,20.3327,180600.0
2010-11-12 09:30:00,38.22,38.22,38.08,38.1,61900.0,20.3062,20.3062,20.2318,20.2424,61900.0
2010-11-12 09:35:00,38.1,38.1,38.02,38.05,60700.0,20.2424,20.2424,20.1999,20.2158,60700.0
2010-11-12 09:40:00,38.05,38.08,38.04,38.08,83500.0,20.2158,20.2318,20.2105,20.2318,83500.0
2010-11-12 09:45:00,38.08,38.08,38.06,38.07,43300.0,20.2318,20.2318,20.2211,20.2265,43300.0
2010-11-12 09:50:00,38.07,38.1,38.06,38.1,58400.0,20.2265,20.2424,20.2211,20.2424,58400.0
2010-11-12 09:55:00,38.09,38.11,38.05,38.08,48300.0,20.2371,20.2477,20.2158,20.2318,48300.0
2010-11-12 10:00:00,38.08,38.08,38.05,38.07,46900.0,20.2318,20.2318,20.2158,20.2265,46900.0
2010-11-12 10:05:00,38.06,38.1,38.06,38.1,34200.0,20.2211,20.2424,20.2211,20.2424,34200.0
2010-11-12 10:10:00,38.1,38.14,38.08,38.08,21800.0,20.2424,20.2636,20.2318,20.2318,21800.0
2010-11-12 10:15:00,38.08,38.15,38.08,38.09,37000.0,20.2318,20.269,20.2318,20.2371,37000.0
2010-11-12 10:20:00,38.08,38.08,38.03,38.03,34400.0,20.2318,20.2318,20.2052,20.2052,34400.0
2010-11-12 10:25:00,38.03,38.03,37.91,37.91,140000.0,20.2052,20.2052,20.1414,20.1414,140000.0
2010-11-12 10:30:00,37.91,37.92,37.88,37.9,42500.0,20.1414,20.1468,20.1255,20.1361,42500.0
2010-11-12 10:35:00,37.9,37.93,37.85,37.93,47700.0,20.1361,20.1521,20.1096,20.1521,47700.0
2010-11-12 10:40:00,37.93,37.97,37.91,37.96,34300.0,20.1521,20.1733,20.1414,20.168,34300.0
2010-11-12 10:45:00,37.96,38.01,37.93,37.94,48900.0,20.168,20.1946,20.1521,20.1574,48900.0
2010-11-12 10:50:00,37.94,38.0,37.94,37.95,28800.0,20.1574,20.1893,20.1574,20.1627,28800.0
2010-11-12 10:55:00,37.96,38.01,37.95,37.99,44600.0,20.168,20.1946,20.1627,20.184,44600.0
2010-11-12 11:00:00,37.98,38.0,37.93,37.99,17300.0,20.1786,20.1893,20.1521,20.184,17300.0
2010-11-12 11:05:00,37.98,37.99,37.9,37.96,31200.0,20.1786,20.184,20.1361,20.168,31200.0
2010-11-12 11:10:00,37.95,37.97,37.94,37.96,14700.0,20.1627,20.1733,20.1574,20.168,14700.0
2010-11-12 11:15:00,37.96,38.0,37.95,37.97,45400.0,20.168,20.1893,20.1627,20.1733,45400.0
2010-11-12 11:20:00,37.96,37.97,37.93,37.93,24600.0,20.168,20.1733,20.1521,20.1521,24600.0
2010-11-12 11:25:00,37.93,37.96,37.92,37.93,51600.0,20.1521,20.168,20.1468,20.1521,51600.0
2010-11-12 11:30:00,37.94,37.94,37.89,37.89,34000.0,20.1574,20.1574,20.1308,20.1308,34000.0
2010-11-12 11:35:00,37.9,37.9,37.88,37.89,37100.0,20.1361,20.1361,20.1255,20.1308,37100.0
2010-11-12 11:40:00,37.89,37.91,37.88,37.89,35000.0,20.1308,20.1414,20.1255,20.1308,35000.0
2010-11-12 11:45:00,37.9,37.91,37.87,37.88,39200.0,20.1361,20.1414,20.1202,20.1255,39200.0
2010-11-12 11:50:00,37.87,37.88,37.81,37.82,58800.0,20.1202,20.1255,20.0883,20.0936,58800.0
2010-11-12 11:55:00,37.81,37.85,37.81,37.85,13400.0,20.0883,20.1096,20.0883,20.1096,13400.0
2010-11-12 12:00:00,37.85,37.9,37.84,37.9,20900.0,20.1096,20.1361,20.1043,20.1361,20900.0
2010-11-12 12:05:00,37.92,37.96,37.92,37.94,17100.0,20.1468,20.168,20.1468,20.1574,17100.0
2010-11-12 12:10:00,37.94,37.94,37.91,37.93,13500.0,20.1574,20.1574,20.1414,20.1521,13500.0
2010-11-12 12:15:00,37.92,37.95,37.9,37.95,19900.0,20.1468,20.1627,20.1361,20.1627,19900.0
2010-11-12 12:20:00,37.95,37.97,37.94,37.97,42600.0,20.1627,20.1733,20.1574,20.1733,42600.0
2010-11-12 12:25:00,37.96,38.0,37.96,37.99,21400.0,20.168,20.1893,20.168,20.184,21400.0
2010-11-12 12:30:00,37.99,38.02,37.97,37.99,50700.0,20.184,20.1999,20.1733,20.184,50700.0
2010-11-12 12:35:00,37.99,38.01,37.99,38.0,71800.0,20.184,20.1946,20.184,20.1893,71800.0
2010-11-12 12:40:00,37.99,38.0,37.96,37.96,30200.0,20.184,20.1893,20.168,20.168,30200.0
2010-11-12 12:45:00,37.97,37.98,37.94,37.96,20400.0,20.1733,20.1786,20.1574,20.168,20400.0
2010-11-12 12:50:00,37.95,37.95,37.91,37.94,30500.0,20.1627,20.1627,20.1414,20.1574,30500.0
2010-11-12 12:55:00,37.93,37.95,37.9,37.95,24000.0,20.1521,20.1627,20.1361,20.1627,24000.0
2010-11-12 13:00:00,37.94,37.96,37.9,37.96,36300.0,20.1574,20.168,20.1361,20.168,36300.0
2010-11-12 13:05:00,37.96,38.0,37.96,37.97,34100.0,20.168,20.1893,20.168,20.1733,34100.0
2010-11-12 13:10:00,37.97,38.01,37.96,38.0,22900.0,20.1733,20.1946,20.168,20.1893,22900.0
2010-11-12 13:15:00,38.0,38.0,37.98,37.98,16000.0,20.1893,20.1893,20.1786,20.1786,16000.0
2010-11-12 13:20:00,37.98,38.0,37.96,38.0,11900.0,20.1786,20.1893,20.168,20.1893,11900.0
2010-11-12 13:25:00,37.99,38.0,37.99,38.0,11400.0,20.184,20.1893,20.184,20.1893,11400.0
2010-11-12 13:30:00,37.99,38.0,37.99,38.0,9500.0,20.184,20.1893,20.184,20.1893,9500.0
2010-11-12 13:35:00,38.0,38.0,37.99,38.0,15400.0,20.1893,20.1893,20.184,20.1893,15400.0
2010-11-12 13:40:00,38.0,38.0,37.99,38.0,14200.0,20.1893,20.1893,20.184,20.1893,14200.0
2010-11-12 13:45:00,38.0,38.0,37.99,37.99,14200.0,20.1893,20.1893,20.184,20.184,14200.0
2010-11-12 13:50:00,38.0,38.0,37.99,37.99,6400.0,20.1893,20.1893,20.184,20.184,6400.0
2010-11-12 13:55:00,38.0,38.0,37.99,37.99,10700.0,20.1893,20.1893,20.184,20.184,10700.0
2010-11-12 14:00:00,38.0,38.0,37.99,38.0,10200.0,20.1893,20.1893,20.184,20.1893,10200.0
2010-11-12 14:05:00,38.0,38.0,37.96,37.97,29300.0,20.1893,20.1893,20.168,20.1733,29300.0
2010-11-12 14:10:00,37.97,37.98,37.97,37.97,12600.0,20.1733,20.1786,20.1733,20.1733,12600.0
2010-11-12 14:15:00,37.97,38.0,37.97,38.0,29900.0,20.1733,20.1893,20.1733,20.1893,29900.0
2010-11-12 14:20:00,38.0,38.01,37.99,38.0,12200.0,20.1893,20.1946,20.184,20.1893,12200.0
2010-11-12 14:25:00,38.0,38.0,37.99,38.0,6600.0,20.1893,20.1893,20.184,20.1893,6600.0
2010-11-12 14:30:00,37.99,38.0,37.95,37.99,38500.0,20.184,20.1893,20.1627,20.184,38500.0
2010-11-12 14:35:00,37.99,37.99,37.98,37.99,6900.0,20.184,20.184,20.1786,20.184,6900.0
2010-11-12 14:40:00,37.99,37.99,37.97,37.98,10800.0,20.184,20.184,20.1733,20.1786,10800.0
2010-11-12 14:45:00,37.97,37.98,37.97,37.98,11600.0,20.1733,20.1786,20.1733,20.1786,11600.0
2010-11-12 14:50:00,37.98,38.02,37.97,38.01,59600.0,20.1786,20.1999,20.1733,20.1946,59600.0
2010-11-12 14:55:00,38.01,38.01,37.99,37.99,25000.0,20.1946,20.1946,20.184,20.184,25000.0
2010-11-12 15:00:00,37.99,38.03,37.99,38.03,11400.0,20.184,20.2052,20.184,20.2052,11400.0
2010-11-12 15:05:00,38.02,38.06,38.02,38.04,43600.0,20.1999,20.2211,20.1999,20.2105,43600.0
2010-11-12 15:10:00,38.04,38.05,38.04,38.04,16600.0,20.2105,20.2158,20.2105,20.2105,16600.0
2010-11-12 15:15:00,38.03,38.04,38.03,38.04,19300.0,20.2052,20.2105,20.2052,20.2105,19300.0
2010-11-12 15:20:00,38.05,38.07,38.04,38.06,30400.0,20.2158,20.2265,20.2105,20.2211,30400.0
2010-11-12 15:25:00,38.05,38.06,38.03,38.04,29600.0,20.2158,20.2211,20.2052,20.2105,29600.0
2010-11-12 15:30:00,38.05,38.07,38.03,38.07,34600.0,20.2158,20.2265,20.2052,20.2265,34600.0
2010-11-12 15:35:00,38.06,38.07,38.03,38.03,51300.0,20.2211,20.2265,20.2052,20.2052,51300.0
2010-11-12 15:40:00,38.04,38.04,38.03,38.04,27300.0,20.2105,20.2105,20.2052,20.2105,27300.0
2010-11-12 15:45:00,38.04,38.11,38.03,38.1,105800.0,20.2105,20.2477,20.2052,20.2424,105800.0
2010-11-12 15:50:00,38.1,38.1,38.06,38.07,62000.0,20.2424,20.2424,20.2211,20.2265,62000.0
2010-11-12 15:55:00,38.07,38.1,38.06,38.09,142900.0,20.2265,20.2424,20.2211,20.2371,142900.0
2010-11-15 09:30:00,38.13,38.24,38.13,38.19,76700.0,20.2583,20.3168,20.2583,20.2902,76700.0
2010-11-15 09:35:00,38.19,38.25,38.17,38.21,33900.0,20.2902,20.3221,20.2796,20.3008,33900.0
2010-11-15 09:40:00,38.21,38.29,38.21,38.27,32900.0,20.3008,20.3433,20.3008,20.3327,32900.0
2010-11-15 09:45:00,38.27,38.3,38.27,38.28,45000.0,20.3327,20.3487,20.3327,20.338,45000.0
2010-11-15 09:50:00,38.28,38.3,38.27,38.3,47000.0,20.338,20.3487,20.3327,20.3487,47000.0
2010-11-15 09:55:00,38.3,38.3,38.28,38.29,105900.0,20.3487,20.3487,20.338,20.3433,105900.0
2010-11-15 10:00:00,38.29,38.32,38.28,38.31,52700.0,20.3433,20.3593,20.338,20.354,52700.0
2010-11-15 10:05:00,38.31,38.33,38.28,38.31,95700.0,20.354,20.3646,20.338,20.354,95700.0
2010-11-15 10:10:00,38.32,38.32,38.28,38.29,21700.0,20.3593,20.3593,20.338,20.3433,21700.0
2010-11-15 10:15:00,38.29,38.32,38.28,38.32,22400.0,20.3433,20.3593,20.338,20.3593,22400.0
2010-11-15 10:20:00,38.32,38.33,38.3,38.31,35400.0,20.3593,20.3646,20.3487,20.354,35400.0
2010-11-15 10:25:00,38.31,38.35,38.3,38.34,49900.0,20.354,20.3752,20.3487,20.3699,49900.0
2010-11-15 10:30:00,38.35,38.35,38.32,38.33,11800.0,20.3752,20.3752,20.3593,20.3646,11800.0
2010-11-15 10:35:00,38.32,38.34,38.32,38.33,34200.0,20.3593,20.3699,20.3593,20.3646,34200.0
2010-11-15 10:40:00,38.34,38.34,38.32,38.32,10800.0,20.3699,20.3699,20.3593,20.3593,10800.0
2010-11-15 10:45:00,38.32,38.34,38.32,38.34,8000.0,20.3593,20.3699,20.3593,20.3699,8000.0
2010-11-15 10:50:00,38.33,38.34,38.31,38.32,10700.0,20.3646,20.3699,20.354,20.3593,10700.0
2010-11-15 10:55:00,38.31,38.35,38.3,38.33,55300.0,20.354,20.3752,20.3487,20.3646,55300.0
2010-11-15 11:00:00,38.33,38.36,38.31,38.32,83400.0,20.3646,20.3805,20.354,20.3593,83400.0
2010-11-15 11:05:00,38.32,38.34,38.31,38.34,16300.0,20.3593,20.3699,20.354,20.3699,16300.0
2010-11-15 11:10:00,38.34,38.37,38.34,38.36,8200.0,20.3699,20.3858,20.3699,20.3805,8200.0
2010-11-15 11:15:00,38.35,38.36,38.35,38.36,6600.0,20.3752,20.3805,20.3752,20.3805,6600.0
2010-11-15 11:20:00,38.37,38.37,38.36,38.36,5800.0,20.3858,20.3858,20.3805,20.3805,5800.0
2010-11-15 11:25:00,38.36,38.37,38.36,38.37,16100.0,20.3805,20.3858,20.3805,20.3858,16100.0
2010-11-15 11:30:00,38.38,38.38,38.36,38.37,8500.0,20.3912,20.3912,20.3805,20.3858,8500.0
2010-11-15 11:35:00,38.36,38.38,38.36,38.38,7900.0,20.3805,20.3912,20.3805,20.3912,7900.0
2010-11-15 11:40:00,38.38,38.4,38.36,38.39,20700.0,20.3912,20.4018,20.3805,20.3965,20700.0
2010-11-15 11:45:00,38.39,38.4,38.38,38.4,13500.0,20.3965,20.4018,20.3912,20.4018,13500.0
2010-11-15 11:50:00,38.4,38.4,38.38,38.38,14000.0,20.4018,20.4018,20.3912,20.3912,14000.0
2010-11-15 11:55:00,38.38,38.39,38.37,38.38,12100.0,20.3912,20.3965,20.3858,20.3912,12100.0
2010-11-15 12:00:00,38.37,38.39,38.36,38.36,16000.0,20.3858,20.3965,20.3805,20.3805,16000.0
2010-11-15 12:05:00,38.36,38.37,38.36,38.37,16200.0,20.3805,20.3858,20.3805,20.3858,16200.0
2010-11-15 12:10:00,38.37,38.37,38.33,38.36,14600.0,20.3858,20.3858,20.3646,20.3805,14600.0
2010-11-15 12:15:00,38.35,38.36,38.34,38.35,13300.0,20.3752,20.3805,20.3699,20.3752,13300.0
2010-11-15 12:20:00,38.36,38.37,38.35,38.36,13500.0,20.3805,20.3858,20.3752,20.3805,13500.0
2010-11-15 12:25:00,38.37,38.39,38.36,38.38,8900.0,20.3858,20.3965,20.3805,20.3912,8900.0
2010-11-15 12:30:00,38.38,38.38,38.37,38.37,17300.0,20.3912,20.3912,20.3858,20.3858,17300.0
2010-11-15 12:35:00,38.37,38.38,38.36,38.37,11800.0,20.3858,20.3912,20.3805,20.3858,11800.0
2010-11-15 12:40:00,38.38,38.41,38.38,38.4,49200.0,20.3912,20.4071,20.3912,20.4018,49200.0
2010-11-15 12:45:00,38.4,38.41,38.39,38.39,10500.0,20.4018,20.4071,20.3965,20.3965,10500.0
2010-11-15 12:50:00,38.4,38.41,38.39,38.41,11900.0,20.4018,20.4071,20.3965,20.4071,11900.0
2010-11-15 12:55:00,38.4,38.43,38.4,38.43,26000.0,20.4018,20.4177,20.4018,20.4177,26000.0
2010-11-15 13:00:00,38.43,38.43,38.39,38.4,11700.0,20.4177,20.4177,20.3965,20.4018,11700.0
2010-11-15 13:05:00,38.4,38.41,38.4,38.41,6400.0,20.4018,20.4071,20.4018,20.4071,6400.0
2010-11-15 13:10:00,38.4,38.43,38.4,38.42,16500.0,20.4018,20.4177,20.4018,20.4124,16500.0
2010-11-15 13:15:00,38.43,38.43,38.42,38.43,6000.0,20.4177,20.4177,20.4124,20.4177,6000.0
2010-11-15 13:20:00,38.43,38.44,38.42,38.44,15600.0,20.4177,20.423,20.4124,20.423,15600.0
2010-11-15 13:25:00,38.44,38.44,38.43,38.44,13900.0,20.423,20.423,20.4177,20.423,13900.0
2010-11-15 13:30:00,38.43,38.44,38.41,38.42,29400.0,20.4177,20.423,20.4071,20.4124,29400.0
2010-11-15 13:35:00,38.41,38.43,38.41,38.42,21800.0,20.4071,20.4177,20.4071,20.4124,21800.0
2010-11-15 13:40:00,38.42,38.43,38.41,38.42,21300.0,20.4124,20.4177,20.4071,20.4124,21300.0
2010-11-15 13:45:00,38.43,38.43,38.42,38.42,23600.0,20.4177,20.4177,20.4124,20.4124,23600.0
2010-11-15 13:50:00,38.43,38.43,38.42,38.42,4500.0,20.4177,20.4177,20.4124,20.4124,4500.0
2010-11-15 13:55:00,38.43,38.43,38.4,38.4,28300.0,20.4177,20.4177,20.4018,20.4018,28300.0
2010-11-15 14:00:00,38.4,38.41,38.4,38.4,10100.0,20.4018,20.4071,20.4018,20.4018,10100.0
2010-11-15 14:05:00,38.41,38.43,38.41,38.42,17900.0,20.4071,20.4177,20.4071,20.4124,17900.0
2010-11-15 14:10:00,38.42,38.42,38.4,38.41,12000.0,20.4124,20.4124,20.4018,20.4071,12000.0
2010-11-15 14:15:00,38.41,38.42,38.38,38.38,15200.0,20.4071,20.4124,20.3912,20.3912,15200.0
2010-11-15 14:20:00,38.38,38.38,38.34,38.35,17300.0,20.3912,20.3912,20.3699,20.3752,17300.0
2010-11-15 14:25:00,38.36,38.36,38.34,38.34,17000.0,20.3805,20.3805,20.3699,20.3699,17000.0
2010-11-15 14:30:00,38.35,38.35,38.31,38.32,17800.0,20.3752,20.3752,20.354,20.3593,17800.0
2010-11-15 14:35:00,38.32,38.33,38.29,38.32,26600.0,20.3593,20.3646,20.3433,20.3593,26600.0
2010-11-15 14:40:00,38.32,38.35,38.31,38.34,10900.0,20.3593,20.3752,20.354,20.3699,10900.0
2010-11-15 14:45:00,38.35,38.37,38.35,38.36,31700.0,20.3752,20.3858,20.3752,20.3805,31700.0
2010-11-15 14:50:00,38.37,38.37,38.34,38.35,48200.0,20.3858,20.3858,20.3699,20.3752,48200.0
2010-11-15 14:55:00,38.36,38.37,38.35,38.37,10900.0,20.3805,20.3858,20.3752,20.3858,10900.0
2010-11-15 15:00:00,38.36,38.37,38.34,38.34,44100.0,20.3805,20.3858,20.3699,20.3699,44100.0
2010-11-15 15:05:00,38.35,38.37,38.34,38.37,16400.0,20.3752,20.3858,20.3699,20.3858,16400.0
2010-11-15 15:10:00,38.36,38.39,38.36,38.37,21000.0,20.3805,20.3965,20.3805,20.3858,21000.0
2010-11-15 15:15:00,38.36,38.37,38.29,38.32,133200.0,20.3805,20.3858,20.3433,20.3593,133200.0
2010-11-15 15:20:00,38.32,38.33,38.3,38.3,29400.0,20.3593,20.3646,20.3487,20.3487,29400.0
2010-11-15 15:25:00,38.31,38.34,38.3,38.33,49700.0,20.354,20.3699,20.3487,20.3646,49700.0
2010-11-15 15:30:00,38.33,38.33,38.31,38.32,27500.0,20.3646,20.3646,20.354,20.3593,27500.0
2010-11-15 15:35:00,38.31,38.33,38.31,38.32,43100.0,20.354,20.3646,20.354,20.3593,43100.0
2010-11-15 15:40:00,38.32,38.33,38.32,38.33,39700.0,20.3593,20.3646,20.3593,20.3646,39700.0
2010-11-15 15:45:00,38.33,38.33,38.32,38.32,61400.0,20.3646,20.3646,20.3593,20.3593,61400.0
2010-11-15 15:50:00,38.33,38.34,38.32,38.34,94500.0,20.3646,20.3699,20.3593,20.3699,94500.0
2010-11-15 15:55:00,38.34,38.34,38.32,38.34,243200.0,20.3699,20.3699,20.3593,20.3699,243200.0
2010-11-16 09:30:00,38.11,38.2,38.02,38.06,152200.0,20.2477,20.2955,20.1999,20.2211,152200.0
2010-11-16 09:35:00,38.05,38.12,38.01,38.11,64400.0,20.2158,20.253,20.1946,20.2477,64400.0
2010-11-16 09:40:00,38.11,38.14,38.06,38.12,52100.0,20.2477,20.2636,20.2211,20.253,52100.0
2010-11-16 09:45:00,38.12,38.15,38.08,38.08,45800.0,20.253,20.269,20.2318,20.2318,45800.0
2010-11-16 09:50:00,38.09,38.12,38.08,38.08,53200.0,20.2371,20.253,20.2318,20.2318,53200.0
2010-11-16 09:55:00,38.09,38.22,38.09,38.21,51000.0,20.2371,20.3062,20.2371,20.3008,51000.0
2010-11-16 10:00:00,38.2,38.26,38.15,38.24,55900.0,20.2955,20.3274,20.269,20.3168,55900.0
2010-11-16 10:05:00,38.24,38.34,38.21,38.3,54600.0,20.3168,20.3699,20.3008,20.3487,54600.0
2010-11-16 10:10:00,38.3,38.31,38.19,38.24,41100.0,20.3487,20.354,20.2902,20.3168,41100.0
2010-11-16 10:15:00,38.24,38.24,38.16,38.16,24900.0,20.3168,20.3168,20.2743,20.2743,24900.0
2010-11-16 10:20:00,38.17,38.19,38.15,38.18,46000.0,20.2796,20.2902,20.269,20.2849,46000.0
2010-11-16 10:25:00,38.17,38.2,38.16,38.2,26900.0,20.2796,20.2955,20.2743,20.2955,26900.0
2010-11-16 10:30:00,38.2,38.2,38.13,38.15,77600.0,20.2955,20.2955,20.2583,20.269,77600.0
2010-11-16 10:35:00,38.15,38.18,38.11,38.15,69300.0,20.269,20.2849,20.2477,20.269,69300.0
2010-11-16 10:40:00,38.14,38.15,38.12,38.14,14300.0,20.2636,20.269,20.253,20.2636,14300.0
2010-11-16 10:45:00,38.14,38.16,38.12,38.16,29900.0,20.2636,20.2743,20.253,20.2743,29900.0
2010-11-16 10:50:00,38.15,38.23,38.15,38.2,30100.0,20.269,20.3115,20.269,20.2955,30100.0
2010-11-16 10:55:00,38.2,38.22,38.12,38.22,29400.0,20.2955,20.3062,20.253,20.3062,29400.0
2010-11-16 11:00:00,38.22,38.25,38.2,38.21,42200.0,20.3062,20.3221,20.2955,20.3008,42200.0
2010-11-16 11:05:00,38.2,38.21,38.12,38.13,63300.0,20.2955,20.3008,20.253,20.2583,63300.0
2010-11-16 11:10:00,38.13,38.17,38.12,38.14,59000.0,20.2583,20.2796,20.253,20.2636,59000.0
2010-11-16 11:15:00,38.13,38.16,38.11,38.14,57500.0,20.2583,20.2743,20.2477,20.2636,57500.0
2010-11-16 11:20:00,38.14,38.22,38.14,38.22,54900.0,20.2636,20.3062,20.2636,20.3062,54900.0
2010-11-16 11:25:00,38.22,38.22,38.18,38.18,46600.0,20.3062,20.3062,20.2849,20.2849,46600.0
2010-11-16 11:30:00,38.18,38.18,38.15,38.15,31400.0,20.2849,20.2849,20.269,20.269,31400.0
2010-11-16 11:35:00,38.16,38.17,38.14,38.16,35800.0,20.2743,20.2796,20.2636,20.2743,35800.0
2010-11-16 11:40:00,38.16,38.16,38.09,38.1,78200.0,20.2743,20.2743,20.2371,20.2424,78200.0
2010-11-16 11:45:00,38.1,38.11,38.07,38.1,66700.0,20.2424,20.2477,20.2265,20.2424,66700.0
2010-11-16 11:50:00,38.1,38.14,38.09,38.14,39200.0,20.2424,20.2636,20.2371,20.2636,39200.0
2010-11-16 11:55:00,38.13,38.13,38.08,38.12,28400.0,20.2583,20.2583,20.2318,20.253,28400.0
2010-11-16 12:00:00,38.12,38.16,38.12,38.13,31100.0,20.253,20.2743,20.253,20.2583,31100.0
2010-11-16 12:05:00,38.13,38.14,38.12,38.13,19800.0,20.2583,20.2636,20.253,20.2583,19800.0
2010-11-16 12:10:00,38.12,38.13,38.08,38.12,53600.0,20.253,20.2583,20.2318,20.253,53600.0
2010-11-16 12:15:00,38.11,38.12,38.1,38.1,22800.0,20.2477,20.253,20.2424,20.2424,22800.0
2010-11-16 12:20:00,38.1,38.11,38.06,38.09,48400.0,20.2424,20.2477,20.2211,20.2371,48400.0
2010-11-16 12:25:00,38.1,38.12,38.08,38.11,114500.0,20.2424,20.253,20.2318,20.2477,114500.0
2010-11-16 12:30:00,38.11,38.15,38.1,38.15,120500.0,20.2477,20.269,20.2424,20.269,120500.0
2010-11-16 12:35:00,38.15,38.15,38.14,38.14,39500.0,20.269,20.269,20.2636,20.2636,39500.0
2010-11-16 12:40:00,38.15,38.15,38.12,38.15,55500.0,20.269,20.269,20.253,20.269,55500.0
2010-11-16 12:45:00,38.14,38.15,38.09,38.09,53900.0,20.2636,20.269,20.2371,20.2371,53900.0
2010-11-16 12:50:00,38.1,38.15,38.1,38.13,41900.0,20.2424,20.269,20.2424,20.2583,41900.0
2010-11-16 12:55:00,38.13,38.19,38.13,38.18,26600.0,20.2583,20.2902,20.2583,20.2849,26600.0
2010-11-16 13:00:00,38.19,38.19,38.16,38.16,47500.0,20.2902,20.2902,20.2743,20.2743,47500.0
2010-11-16 13:05:00,38.16,38.16,38.12,38.13,29400.0,20.2743,20.2743,20.253,20.2583,29400.0
2010-11-16 13:10:00,38.14,38.15,38.13,38.13,34400.0,20.2636,20.269,20.2583,20.2583,34400.0
2010-11-16 13:15:00,38.13,38.14,38.1,38.11,66400.0,20.2583,20.2636,20.2424,20.2477,66400.0
2010-11-16 13:20:00,38.11,38.16,38.11,38.14,31300.0,20.2477,20.2743,20.2477,20.2636,31300.0
2010-11-16 13:25:00,38.14,38.15,38.13,38.13,9100.0,20.2636,20.269,20.2583,20.2583,9100.0
2010-11-16 13:30:00,38.14,38.15,38.12,38.14,42800.0,20.2636,20.269,20.253,20.2636,42800.0
2010-11-16 13:35:00,38.14,38.15,38.13,38.13,18600.0,20.2636,20.269,20.2583,20.2583,18600.0
2010-11-16 13:40:00,38.13,38.15,38.12,38.12,43300.0,20.2583,20.269,20.253,20.253,43300.0
2010-11-16 13:45:00,38.11,38.12,38.06,38.06,67600.0,20.2477,20.253,20.2211,20.2211,67600.0
2010-11-16 13:50:00,38.06,38.11,38.06,38.1,26100.0,20.2211,20.2477,20.2211,20.2424,26100.0
2010-11-16 13:55:00,38.1,38.12,38.09,38.1,62100.0,20.2424,20.253,20.2371,20.2424,62100.0
2010-11-16 14:00:00,38.1,38.11,38.08,38.09,43500.0,20.2424,20.2477,20.2318,20.2371,43500.0
2010-11-16 14:05:00,38.09,38.11,38.09,38.11,30300.0,20.2371,20.2477,20.2371,20.2477,30300.0
2010-11-16 14:10:00,38.11,38.14,38.11,38.14,36200.0,20.2477,20.2636,20.2477,20.2636,36200.0
2010-11-16 14:15:00,38.14,38.15,38.12,38.13,29800.0,20.2636,20.269,20.253,20.2583,29800.0
2010-11-16 14:20:00,38.13,38.13,38.09,38.09,40200.0,20.2583,20.2583,20.2371,20.2371,40200.0
2010-11-16 14:25:00,38.09,38.1,38.06,38.08,54100.0,20.2371,20.2424,20.2211,20.2318,54100.0
2010-11-16 14:30:00,38.08,38.13,38.08,38.11,67400.0,20.2318,20.2583,20.2318,20.2477,67400.0
2010-11-16 14:35:00,38.11,38.11,38.06,38.06,50700.0,20.2477,20.2477,20.2211,20.2211,50700.0
2010-11-16 14:40:00,38.06,38.1,38.04,38.09,211100.0,20.2211,20.2424,20.2105,20.2371,211100.0
2010-11-16 14:45:00,38.1,38.11,38.06,38.06,155600.0,20.2424,20.2477,20.2211,20.2211,155600.0
2010-11-16 14:50:00,38.06,38.09,38.06,38.08,75300.0,20.2211,20.2371,20.2211,20.2318,75300.0
2010-11-16 14:55:00,38.07,38.13,38.07,38.11,57600.0,20.2265,20.2583,20.2265,20.2477,57600.0
2010-11-16 15:00:00,38.11,38.14,38.11,38.12,45000.0,20.2477,20.2636,20.2477,20.253,45000.0
2010-11-16 15:05:00,38.12,38.14,38.11,38.12,61600.0,20.253,20.2636,20.2477,20.253,61600.0
2010-11-16 15:10:00,38.12,38.13,38.11,38.12,37500.0,20.253,20.2583,20.2477,20.253,37500.0
2010-11-16 15:15:00,38.12,38.14,38.09,38.14,118700.0,20.253,20.2636,20.2371,20.2636,118700.0
2010-11-16 15:20:00,38.14,38.14,38.1,38.14,53300.0,20.2636,20.2636,20.2424,20.2636,53300.0
2010-11-16 15:25:00,38.14,38.17,38.14,38.15,43600.0,20.2636,20.2796,20.2636,20.269,43600.0
2010-11-16 15:30:00,38.15,38.17,38.12,38.12,53100.0,20.269,20.2796,20.253,20.253,53100.0
2010-11-16 15:35:00,38.13,38.13,38.08,38.08,127300.0,20.2583,20.2583,20.2318,20.2318,127300.0
2010-11-16 15:40:00,38.09,38.17,38.09,38.16,79300.0,20.2371,20.2796,20.2371,20.2743,79300.0
2010-11-16 15:45:00,38.17,38.2,38.16,38.2,54900.0,20.2796,20.2955,20.2743,20.2955,54900.0
2010-11-16 15:50:00,38.19,38.21,38.15,38.16,167700.0,20.2902,20.3008,20.269,20.2743,167700.0
2010-11-16 15:55:00,38.16,38.16,38.13,38.13,293500.0,20.2743,20.2743,20.2583,20.2583,293500.0
2010-11-17 09:30:00,38.22,38.24,38.08,38.17,89700.0,20.3062,20.3168,20.2318,20.2796,89700.0
2010-11-17 09:35:00,38.17,38.17,38.01,38.03,96500.0,20.2796,20.2796,20.1946,20.2052,96500.0
2010-11-17 09:40:00,38.04,38.06,37.96,37.97,83800.0,20.2105,20.2211,20.168,20.1733,83800.0
2010-11-17 09:45:00,37.97,38.02,37.95,38.0,76700.0,20.1733,20.1999,20.1627,20.1893,76700.0
2010-11-17 09:50:00,38.0,38.0,37.91,37.98,54800.0,20.1893,20.1893,20.1414,20.1786,54800.0
2010-11-17 09:55:00,37.97,37.97,37.89,37.91,61000.0,20.1733,20.1733,20.1308,20.1414,61000.0
2010-11-17 10:00:00,37.91,37.93,37.89,37.89,30400.0,20.1414,20.1521,20.1308,20.1308,30400.0
2010-11-17 10:05:00,37.89,37.89,37.85,37.85,41400.0,20.1308,20.1308,20.1096,20.1096,41400.0
2010-11-17 10:10:00,37.85,37.87,37.82,37.86,39700.0,20.1096,20.1202,20.0936,20.1149,39700.0
2010-11-17 10:15:00,37.85,37.9,37.85,37.9,33200.0,20.1096,20.1361,20.1096,20.1361,33200.0
2010-11-17 10:20:00,37.89,37.9,37.86,37.88,24500.0,20.1308,20.1361,20.1149,20.1255,24500.0
2010-11-17 10:25:00,37.86,37.9,37.86,37.9,20900.0,20.1149,20.1361,20.1149,20.1361,20900.0
2010-11-17 10:30:00,37.9,37.94,37.89,37.92,27200.0,20.1361,20.1574,20.1308,20.1468,27200.0
2010-11-17 10:35:00,37.92,37.92,37.86,37.87,30000.0,20.1468,20.1468,20.1149,20.1202,30000.0
2010-11-17 10:40:00,37.86,37.88,37.85,37.85,28400.0,20.1149,20.1255,20.1096,20.1096,28400.0
2010-11-17 10:45:00,37.84,37.85,37.77,37.77,74800.0,20.1043,20.1096,20.0671,20.0671,74800.0
2010-11-17 10:50:00,37.77,37.8,37.77,37.78,75000.0,20.0671,20.083,20.0671,20.0724,75000.0
2010-11-17 10:55:00,37.79,37.79,37.76,37.77,70500.0,20.0777,20.0777,20.0618,20.0671,70500.0
2010-11-17 11:00:00,37.78,37.81,37.78,37.78,28500.0,20.0724,20.0883,20.0724,20.0724,28500.0
2010-11-17 11:05:00,37.78,37.8,37.76,37.77,26000.0,20.0724,20.083,20.0618,20.0671,26000.0
2010-11-17 11:10:00,37.77,37.84,37.77,37.84,124100.0,20.0671,20.1043,20.0671,20.1043,124100.0
2010-11-17 11:15:00,37.85,37.9,37.84,37.88,50400.0,20.1096,20.1361,20.1043,20.1255,50400.0
2010-11-17 11:20:00,37.89,37.9,37.88,37.89,24700.0,20.1308,20.1361,20.1255,20.1308,24700.0
2010-11-17 11:25:00,37.88,37.97,37.88,37.97,41000.0,20.1255,20.1733,20.1255,20.1733,41000.0
2010-11-17 11:30:00,37.97,37.97,37.94,37.96,43300.0,20.1733,20.1733,20.1574,20.168,43300.0
2010-11-17 11:35:00,37.96,37.98,37.96,37.97,15700.0,20.168,20.1786,20.168,20.1733,15700.0
2010-11-17 11:40:00,37.98,38.02,37.97,37.98,40700.0,20.1786,20.1999,20.1733,20.1786,40700.0
2010-11-17 11:45:00,37.98,37.99,37.9,37.92,45300.0,20.1786,20.184,20.1361,20.1468,45300.0
2010-11-17 11:50:00,37.93,37.96,37.9,37.95,35800.0,20.1521,20.168,20.1361,20.1627,35800.0
2010-11-17 11:55:00,37.95,37.99,37.94,37.98,21800.0,20.1627,20.184,20.1574,20.1786,21800.0
2010-11-17 12:00:00,37.98,37.99,37.96,37.99,23600.0,20.1786,20.184,20.168,20.184,23600.0
2010-11-17 12:05:00,37.98,37.99,37.95,37.95,20700.0,20.1786,20.184,20.1627,20.1627,20700.0
2010-11-17 12:10:00,37.96,37.98,37.95,37.96,21400.0,20.168,20.1786,20.1627,20.168,21400.0
2010-11-17 12:15:00,37.96,37.97,37.96,37.97,12500.0,20.168,20.1733,20.168,20.1733,12500.0
2010-11-17 12:20:00,37.96,37.97,37.96,37.96,12300.0,20.168,20.1733,20.168,20.168,12300.0
2010-11-17 12:25:00,37.97,37.97,37.93,37.93,55600.0,20.1733,20.1733,20.1521,20.1521,55600.0
2010-11-17 12:30:00,37.94,37.94,37.91,37.91,18700.0,20.1574,20.1574,20.1414,20.1414,18700.0
2010-11-17 12:35:00,37.91,37.92,37.9,37.91,23200.0,20.1414,20.1468,20.1361,20.1414,23200.0
2010-11-17 12:40:00,37.9,37.91,37.88,37.89,36400.0,20.1361,20.1414,20.1255,20.1308,36400.0
2010-11-17 12:45:00,37.89,37.9,37.88,37.89,36500.0,20.1308,20.1361,20.1255,20.1308,36500.0
2010-11-17 12:50:00,37.89,37.92,37.89,37.91,15300.0,20.1308,20.1468,20.1308,20.1414,15300.0
2010-11-17 12:55:00,37.91,37.92,37.88,37.89,9300.0,20.1414,20.1468,20.1255,20.1308,9300.0
2010-11-17 13:00:00,37.89,37.89,37.87,37.88,14500.0,20.1308,20.1308,20.1202,20.1255,14500.0
2010-11-17 13:05:00,37.88,37.9,37.88,37.9,15400.0,20.1255,20.1361,20.1255,20.1361,15400.0
2010-11-17 13:10:00,37.9,37.92,37.89,37.92,22900.0,20.1361,20.1468,20.1308,20.1468,22900.0
2010-11-17 13:15:00,37.92,37.92,37.91,37.91,8400.0,20.1468,20.1468,20.1414,20.1414,8400.0
2010-11-17 13:20:00,37.92,37.92,37.9,37.9,17400.0,20.1468,20.1468,20.1361,20.1361,17400.0
2010-11-17 13:25:00,37.9,37.9,37.89,37.89,10800.0,20.1361,20.1361,20.1308,20.1308,10800.0
2010-11-17 13:30:00,37.9,37.91,37.9,37.91,15200.0,20.1361,20.1414,20.1361,20.1414,15200.0
2010-11-17 13:35:00,37.91,37.91,37.9,37.91,7200.0,20.1414,20.1414,20.1361,20.1414,7200.0
2010-11-17 13:40:00,37.9,37.9,37.86,37.88,36000.0,20.1361,20.1361,20.1149,20.1255,36000.0
2010-11-17 13:45:00,37.88,37.88,37.86,37.87,14600.0,20.1255,20.1255,20.1149,20.1202,14600.0
2010-11-17 13:50:00,37.86,37.88,37.86,37.87,17200.0,20.1149,20.1255,20.1149,20.1202,17200.0
2010-11-17 13:55:00,37.86,37.87,37.86,37.87,6000.0,20.1149,20.1202,20.1149,20.1202,6000.0
2010-11-17 14:00:00,37.87,37.88,37.86,37.88,22500.0,20.1202,20.1255,20.1149,20.1255,22500.0
2010-11-17 14:05:00,37.88,37.88,37.86,37.86,29700.0,20.1255,20.1255,20.1149,20.1149,29700.0
2010-11-17 14:10:00,37.87,37.88,37.86,37.88,23500.0,20.1202,20.1255,20.1149,20.1255,23500.0
2010-11-17 14:15:00,37.88,37.88,37.87,37.87,10600.0,20.1255,20.1255,20.1202,20.1202,10600.0
2010-11-17 14:20:00,37.87,37.88,37.87,37.87,27400.0,20.1202,20.1255,20.1202,20.1202,27400.0
2010-11-17 14:25:00,37.87,37.88,37.87,37.88,34700.0,20.1202,20.1255,20.1202,20.1255,34700.0
2010-11-17 14:30:00,37.88,37.88,37.87,37.88,15200.0,20.1255,20.1255,20.1202,20.1255,15200.0
2010-11-17 14:35:00,37.87,37.9,37.87,37.9,23900.0,20.1202,20.1361,20.1202,20.1361,23900.0
2010-11-17 14:40:00,37.89,37.92,37.89,37.91,74900.0,20.1308,20.1468,20.1308,20.1414,74900.0
2010-11-17 14:45:00,37.92,37.92,37.91,37.92,58500.0,20.1468,20.1468,20.1414,20.1468,58500.0
2010-11-17 14:50:00,37.91,37.92,37.91,37.91,31100.0,20.1414,20.1468,20.1414,20.1414,31100.0
2010-11-17 14:55:00,37.91,37.94,37.91,37.93,26400.0,20.1414,20.1574,20.1414,20.1521,26400.0
2010-11-17 15:00:00,37.93,37.94,37.93,37.94,11100.0,20.1521,20.1574,20.1521,20.1574,11100.0
2010-11-17 15:05:00,37.93,37.94,37.88,37.88,69800.0,20.1521,20.1574,20.1255,20.1255,69800.0
2010-11-17 15:10:00,37.88,37.9,37.87,37.88,27500.0,20.1255,20.1361,20.1202,20.1255,27500.0
2010-11-17 15:15:00,37.87,37.88,37.86,37.88,45700.0,20.1202,20.1255,20.1149,20.1255,45700.0
2010-11-17 15:20:00,37.87,37.88,37.87,37.87,16300.0,20.1202,20.1255,20.1202,20.1202,16300.0
2010-11-17 15:25:00,37.88,37.88,37.8,37.8,118900.0,20.1255,20.1255,20.083,20.083,118900.0
2010-11-17 15:30:00,37.81,37.87,37.81,37.87,38500.0,20.0883,20.1202,20.0883,20.1202,38500.0
2010-11-17 15:35:00,37.87,37.88,37.87,37.88,28900.0,20.1202,20.1255,20.1202,20.1255,28900.0
2010-11-17 15:40:00,37.88,37.89,37.87,37.87,38400.0,20.1255,20.1308,20.1202,20.1202,38400.0
2010-11-17 15:45:00,37.88,37.91,37.87,37.91,70800.0,20.1255,20.1414,20.1202,20.1414,70800.0
2010-11-17 15:50:00,37.91,37.91,37.9,37.9,44200.0,20.1414,20.1414,20.1361,20.1361,44200.0
2010-11-17 15:55:00,37.91,37.91,37.89,37.89,162100.0,20.1414,20.1414,20.1308,20.1308,162100.0
2010-11-18 09:30:00,38.12,38.17,38.05,38.06,61000.0,20.253,20.2796,20.2158,20.2211,61000.0
2010-11-18 09:35:00,38.05,38.14,38.02,38.03,21900.0,20.2158,20.2636,20.1999,20.2052,21900.0
2010-11-18 09:40:00,38.03,38.06,37.96,38.0,56400.0,20.2052,20.2211,20.168,20.1893,56400.0
2010-11-18 09:45:00,38.01,38.01,37.96,37.96,27700.0,20.1946,20.1946,20.168,20.168,27700.0
2010-11-18 09:50:00,37.96,37.97,37.84,37.86,96500.0,20.168,20.1733,20.1043,20.1149,96500.0
2010-11-18 09:55:00,37.84,37.85,37.76,37.81,114100.0,20.1043,20.1096,20.0618,20.0883,114100.0
2010-11-18 10:00:00,37.81,37.9,37.81,37.85,117100.0,20.0883,20.1361,20.0883,20.1096,117100.0
2010-11-18 10:05:00,37.84,37.88,37.79,37.8,90300.0,20.1043,20.1255,20.0777,20.083,90300.0
2010-11-18 10:10:00,37.81,37.9,37.8,37.89,47600.0,20.0883,20.1361,20.083,20.1308,47600.0
2010-11-18 10:15:00,37.88,37.95,37.87,37.93,49700.0,20.1255,20.1627,20.1202,20.1521,49700.0
2010-11-18 10:20:00,37.92,37.93,37.88,37.9,25300.0,20.1468,20.1521,20.1255,20.1361,25300.0
2010-11-18 10:25:00,37.9,37.95,37.88,37.93,42500.0,20.1361,20.1627,20.1255,20.1521,42500.0
2010-11-18 10:30:00,37.94,37.95,37.93,37.93,16400.0,20.1574,20.1627,20.1521,20.1521,16400.0
2010-11-18 10:35:00,37.94,37.95,37.91,37.92,17600.0,20.1574,20.1627,20.1414,20.1468,17600.0
2010-11-18 10:40:00,37.92,37.94,37.92,37.92,36900.0,20.1468,20.1574,20.1468,20.1468,36900.0
2010-11-18 10:45:00,37.93,37.94,37.89,37.9,36100.0,20.1521,20.1574,20.1308,20.1361,36100.0
2010-11-18 10:50:00,37.9,37.9,37.88,37.9,38000.0,20.1361,20.1361,20.1255,20.1361,38000.0
2010-11-18 10:55:00,37.9,37.9,37.88,37.89,30200.0,20.1361,20.1361,20.1255,20.1308,30200.0
2010-11-18 11:00:00,37.88,37.9,37.88,37.9,40800.0,20.1255,20.1361,20.1255,20.1361,40800.0
2010-11-18 11:05:00,37.9,37.9,37.85,37.87,36200.0,20.1361,20.1361,20.1096,20.1202,36200.0
2010-11-18 11:10:00,37.87,37.89,37.85,37.89,20600.0,20.1202,20.1308,20.1096,20.1308,20600.0
2010-11-18 11:15:00,37.89,37.9,37.89,37.9,28000.0,20.1308,20.1361,20.1308,20.1361,28000.0
2010-11-18 11:20:00,37.89,37.9,37.88,37.88,25100.0,20.1308,20.1361,20.1255,20.1255,25100.0
2010-11-18 11:25:00,37.89,37.9,37.88,37.9,12200.0,20.1308,20.1361,20.1255,20.1361,12200.0
2010-11-18 11:30:00,37.9,37.9,37.89,37.89,20100.0,20.1361,20.1361,20.1308,20.1308,20100.0
2010-11-18 11:35:00,37.9,37.91,37.88,37.89,32300.0,20.1361,20.1414,20.1255,20.1308,32300.0
2010-11-18 11:40:00,37.88,37.89,37.88,37.89,18800.0,20.1255,20.1308,20.1255,20.1308,18800.0
2010-11-18 11:45:00,37.89,37.9,37.88,37.9,33700.0,20.1308,20.1361,20.1255,20.1361,33700.0
2010-11-18 11:50:00,37.89,37.9,37.89,37.9,14000.0,20.1308,20.1361,20.1308,20.1361,14000.0
2010-11-18 11:55:00,37.89,37.9,37.87,37.89,43300.0,20.1308,20.1361,20.1202,20.1308,43300.0
2010-11-18 12:00:00,37.9,37.95,37.89,37.93,48300.0,20.1361,20.1627,20.1308,20.1521,48300.0
2010-11-18 12:05:00,37.92,37.96,37.92,37.94,18500.0,20.1468,20.168,20.1468,20.1574,18500.0
2010-11-18 12:10:00,37.95,37.96,37.95,37.96,7600.0,20.1627,20.168,20.1627,20.168,7600.0
2010-11-18 12:15:00,37.96,37.99,37.93,37.98,32500.0,20.168,20.184,20.1521,20.1786,32500.0
2010-11-18 12:20:00,37.98,38.0,37.98,38.0,11300.0,20.1786,20.1893,20.1786,20.1893,11300.0
2010-11-18 12:25:00,37.99,37.99,37.98,37.99,25600.0,20.184,20.184,20.1786,20.184,25600.0
2010-11-18 12:30:00,37.99,37.99,37.96,37.97,25800.0,20.184,20.184,20.168,20.1733,25800.0
2010-11-18 12:35:00,37.96,37.97,37.93,37.93,28500.0,20.168,20.1733,20.1521,20.1521,28500.0
2010-11-18 12:40:00,37.93,37.94,37.9,37.9,55300.0,20.1521,20.1574,20.1361,20.1361,55300.0
2010-11-18 12:45:00,37.9,37.94,37.9,37.93,44300.0,20.1361,20.1574,20.1361,20.1521,44300.0
2010-11-18 12:50:00,37.93,37.94,37.89,37.92,32700.0,20.1521,20.1574,20.1308,20.1468,32700.0
2010-11-18 12:55:00,37.92,37.94,37.91,37.94,34400.0,20.1468,20.1574,20.1414,20.1574,34400.0
2010-11-18 13:00:00,37.94,37.98,37.94,37.98,22800.0,20.1574,20.1786,20.1574,20.1786,22800.0
2010-11-18 13:05:00,37.97,37.99,37.97,37.99,18300.0,20.1733,20.184,20.1733,20.184,18300.0
2010-11-18 13:10:00,37.99,38.0,37.98,37.99,17200.0,20.184,20.1893,20.1786,20.184,17200.0
2010-11-18 13:15:00,37.99,38.01,37.99,38.01,15300.0,20.184,20.1946,20.184,20.1946,15300.0
2010-11-18 13:20:00,38.01,38.02,38.01,38.02,13700.0,20.1946,20.1999,20.1946,20.1999,13700.0
2010-11-18 13:25:00,38.02,38.04,38.01,38.01,28100.0,20.1999,20.2105,20.1946,20.1946,28100.0
2010-11-18 13:30:00,38.02,38.03,38.01,38.02,12300.0,20.1999,20.2052,20.1946,20.1999,12300.0
2010-11-18 13:35:00,38.01,38.02,38.01,38.02,16300.0,20.1946,20.1999,20.1946,20.1999,16300.0
2010-11-18 13:40:00,38.02,38.03,38.02,38.03,17200.0,20.1999,20.2052,20.1999,20.2052,17200.0
2010-11-18 13:45:00,38.02,38.03,37.97,37.97,50800.0,20.1999,20.2052,20.1733,20.1733,50800.0
2010-11-18 13:50:00,37.97,37.98,37.92,37.92,28100.0,20.1733,20.1786,20.1468,20.1468,28100.0
2010-11-18 13:55:00,37.92,37.94,37.91,37.91,28400.0,20.1468,20.1574,20.1414,20.1414,28400.0
2010-11-18 14:00:00,37.91,37.94,37.91,37.92,52000.0,20.1414,20.1574,20.1414,20.1468,52000.0
2010-11-18 14:05:00,37.91,37.93,37.91,37.93,15000.0,20.1414,20.1521,20.1414,20.1521,15000.0
2010-11-18 14:10:00,37.93,37.93,37.9,37.9,16800.0,20.1521,20.1521,20.1361,20.1361,16800.0
2010-11-18 14:15:00,37.91,37.91,37.9,37.91,23100.0,20.1414,20.1414,20.1361,20.1414,23100.0
2010-11-18 14:20:00,37.91,37.94,37.9,37.93,21400.0,20.1414,20.1574,20.1361,20.1521,21400.0
2010-11-18 14:25:00,37.93,37.94,37.91,37.93,26500.0,20.1521,20.1574,20.1414,20.1521,26500.0
2010-11-18 14:30:00,37.93,37.94,37.92,37.92,42500.0,20.1521,20.1574,20.1468,20.1468,42500.0
2010-11-18 14:35:00,37.92,37.95,37.9,37.93,42200.0,20.1468,20.1627,20.1361,20.1521,42200.0
2010-11-18 14:40:00,37.93,37.94,37.92,37.93,15900.0,20.1521,20.1574,20.1468,20.1521,15900.0
2010-11-18 14:45:00,37.93,37.97,37.91,37.96,34600.0,20.1521,20.1733,20.1414,20.168,34600.0
2010-11-18 14:50:00,37.97,38.01,37.96,38.01,27700.0,20.1733,20.1946,20.168,20.1946,27700.0
2010-11-18 14:55:00,38.0,38.02,37.98,38.0,31500.0,20.1893,20.1999,20.1786,20.1893,31500.0
2010-11-18 15:00:00,38.0,38.0,37.99,37.99,16900.0,20.1893,20.1893,20.184,20.184,16900.0
2010-11-18 15:05:00,37.99,38.0,37.98,37.99,26900.0,20.184,20.1893,20.1786,20.184,26900.0
2010-11-18 15:10:00,37.99,37.99,37.96,37.96,42600.0,20.184,20.184,20.168,20.168,42600.0
2010-11-18 15:15:00,37.97,37.97,37.95,37.95,27800.0,20.1733,20.1733,20.1627,20.1627,27800.0
2010-11-18 15:20:00,37.95,37.96,37.92,37.94,45900.0,20.1627,20.168,20.1468,20.1574,45900.0
2010-11-18 15:25:00,37.93,37.96,37.93,37.96,40200.0,20.1521,20.168,20.1521,20.168,40200.0
2010-11-18 15:30:00,37.95,37.97,37.95,37.97,33700.0,20.1627,20.1733,20.1627,20.1733,33700.0
2010-11-18 15:35:00,37.96,37.96,37.92,37.92,61100.0,20.168,20.168,20.1468,20.1468,61100.0
2010-11-18 15:40:00,37.92,37.96,37.9,37.96,54200.0,20.1468,20.168,20.1361,20.168,54200.0
2010-11-18 15:45:00,37.96,37.98,37.94,37.95,102500.0,20.168,20.1786,20.1574,20.1627,102500.0
2010-11-18 15:50:00,37.95,38.0,37.95,38.0,51400.0,20.1627,20.1893,20.1627,20.1893,51400.0
2010-11-18 15:55:00,38.0,38.03,37.99,38.03,260500.0,20.1893,20.2052,20.184,20.2052,260500.0
2010-11-19 09:30:00,38.03,38.13,37.97,38.1,613100.0,20.2052,20.2583,20.1733,20.2424,613100.0
2010-11-19 09:35:00,38.11,38.11,37.93,37.95,26000.0,20.2477,20.2477,20.1521,20.1627,26000.0
2010-11-19 09:40:00,37.95,37.96,37.88,37.92,37800.0,20.1627,20.168,20.1255,20.1468,37800.0
2010-11-19 09:45:00,37.93,38.02,37.88,37.92,39200.0,20.1521,20.1999,20.1255,20.1468,39200.0
2010-11-19 09:50:00,37.93,37.97,37.89,37.9,34000.0,20.1521,20.1733,20.1308,20.1361,34000.0
2010-11-19 09:55:00,37.9,37.91,37.87,37.91,22000.0,20.1361,20.1414,20.1202,20.1414,22000.0
2010-11-19 10:00:00,37.91,37.91,37.87,37.91,38100.0,20.1414,20.1414,20.1202,20.1414,38100.0
2010-11-19 10:05:00,37.9,37.9,37.85,37.89,24500.0,20.1361,20.1361,20.1096,20.1308,24500.0
2010-11-19 10:10:00,37.88,37.89,37.84,37.84,15200.0,20.1255,20.1308,20.1043,20.1043,15200.0
2010-11-19 10:15:00,37.84,37.84,37.83,37.84,13300.0,20.1043,20.1043,20.0989,20.1043,13300.0
2010-11-19 10:20:00,37.84,37.84,37.78,37.79,29000.0,20.1043,20.1043,20.0724,20.0777,29000.0
2010-11-19 10:25:00,37.78,37.79,37.78,37.79,11700.0,20.0724,20.0777,20.0724,20.0777,11700.0
2010-11-19 10:30:00,37.78,37.8,37.75,37.8,37200.0,20.0724,20.083,20.0564,20.083,37200.0
2010-11-19 10:35:00,37.79,37.87,37.78,37.84,28300.0,20.0777,20.1202,20.0724,20.1043,28300.0
2010-11-19 10:40:00,37.85,37.88,37.83,37.87,28000.0,20.1096,20.1255,20.0989,20.1202,28000.0
2010-11-19 10:45:00,37.86,37.87,37.81,37.84,25700.0,20.1149,20.1202,20.0883,20.1043,25700.0
2010-11-19 10:50:00,37.84,37.84,37.77,37.81,14700.0,20.1043,20.1043,20.0671,20.0883,14700.0
2010-11-19 10:55:00,37.81,37.85,37.8,37.8,20100.0,20.0883,20.1096,20.083,20.083,20100.0
2010-11-19 11:00:00,37.8,37.83,37.8,37.83,13500.0,20.083,20.0989,20.083,20.0989,13500.0
2010-11-19 11:05:00,37.84,37.87,37.81,37.85,26800.0,20.1043,20.1202,20.0883,20.1096,26800.0
2010-11-19 11:10:00,37.86,37.86,37.8,37.85,17300.0,20.1149,20.1149,20.083,20.1096,17300.0
2010-11-19 11:15:00,37.85,37.86,37.84,37.86,13500.0,20.1096,20.1149,20.1043,20.1149,13500.0
2010-11-19 11:20:00,37.86,37.87,37.85,37.86,12000.0,20.1149,20.1202,20.1096,20.1149,12000.0
2010-11-19 11:25:00,37.85,37.88,37.84,37.87,24700.0,20.1096,20.1255,20.1043,20.1202,24700.0
2010-11-19 11:30:00,37.87,37.87,37.86,37.87,26000.0,20.1202,20.1202,20.1149,20.1202,26000.0
2010-11-19 11:35:00,37.87,37.87,37.86,37.86,4000.0,20.1202,20.1202,20.1149,20.1149,4000.0
2010-11-19 11:40:00,37.87,37.93,37.86,37.91,27500.0,20.1202,20.1521,20.1149,20.1414,27500.0
2010-11-19 11:45:00,37.9,37.91,37.87,37.87,8700.0,20.1361,20.1414,20.1202,20.1202,8700.0
2010-11-19 11:50:00,37.87,37.88,37.86,37.87,10900.0,20.1202,20.1255,20.1149,20.1202,10900.0
2010-11-19 11:55:00,37.87,37.88,37.86,37.86,6700.0,20.1202,20.1255,20.1149,20.1149,6700.0
2010-11-19 12:00:00,37.87,37.88,37.86,37.87,13900.0,20.1202,20.1255,20.1149,20.1202,13900.0
2010-11-19 12:05:00,37.88,37.91,37.87,37.91,27300.0,20.1255,20.1414,20.1202,20.1414,27300.0
2010-11-19 12:10:00,37.91,37.91,37.88,37.9,19000.0,20.1414,20.1414,20.1255,20.1361,19000.0
2010-11-19 12:15:00,37.9,37.9,37.86,37.86,19000.0,20.1361,20.1361,20.1149,20.1149,19000.0
2010-11-19 12:20:00,37.86,37.91,37.86,37.9,21200.0,20.1149,20.1414,20.1149,20.1361,21200.0
2010-11-19 12:25:00,37.9,37.91,37.87,37.91,35200.0,20.1361,20.1414,20.1202,20.1414,35200.0
2010-11-19 12:30:00,37.91,37.91,37.89,37.89,5700.0,20.1414,20.1414,20.1308,20.1308,5700.0
2010-11-19 12:35:00,37.89,37.9,37.88,37.9,15700.0,20.1308,20.1361,20.1255,20.1361,15700.0
2010-11-19 12:40:00,37.9,37.94,37.9,37.92,31100.0,20.1361,20.1574,20.1361,20.1468,31100.0
2010-11-19 12:45:00,37.93,37.93,37.91,37.92,7400.0,20.1521,20.1521,20.1414,20.1468,7400.0
2010-11-19 12:50:00,37.92,37.96,37.92,37.95,31600.0,20.1468,20.168,20.1468,20.1627,31600.0
2010-11-19 12:55:00,37.96,37.97,37.93,37.95,30300.0,20.168,20.1733,20.1521,20.1627,30300.0
2010-11-19 13:00:00,37.95,37.98,37.94,37.96,20400.0,20.1627,20.1786,20.1574,20.168,20400.0
2010-11-19 13:05:00,37.96,37.97,37.95,37.96,5700.0,20.168,20.1733,20.1627,20.168,5700.0
2010-11-19 13:10:00,37.96,37.96,37.95,37.95,6100.0,20.168,20.168,20.1627,20.1627,6100.0
2010-11-19 13:15:00,37.95,37.96,37.9,37.9,24600.0,20.1627,20.168,20.1361,20.1361,24600.0
2010-11-19 13:20:00,37.91,37.91,37.88,37.9,19400.0,20.1414,20.1414,20.1255,20.1361,19400.0
2010-11-19 13:25:00,37.89,37.9,37.89,37.9,6700.0,20.1308,20.1361,20.1308,20.1361,6700.0
2010-11-19 13:30:00,37.89,37.9,37.89,37.9,6400.0,20.1308,20.1361,20.1308,20.1361,6400.0
2010-11-19 13:35:00,37.89,37.9,37.89,37.9,3700.0,20.1308,20.1361,20.1308,20.1361,3700.0
2010-11-19 13:40:00,37.9,37.9,37.89,37.9,4100.0,20.1361,20.1361,20.1308,20.1361,4100.0
2010-11-19 13:45:00,37.9,37.9,37.88,37.88,7700.0,20.1361,20.1361,20.1255,20.1255,7700.0
2010-11-19 13:50:00,37.88,37.89,37.87,37.88,6400.0,20.1255,20.1308,20.1202,20.1255,6400.0
2010-11-19 13:55:00,37.88,37.89,37.85,37.89,14900.0,20.1255,20.1308,20.1096,20.1308,14900.0
2010-11-19 14:00:00,37.88,37.91,37.88,37.91,18200.0,20.1255,20.1414,20.1255,20.1414,18200.0
2010-11-19 14:05:00,37.91,37.93,37.91,37.92,11600.0,20.1414,20.1521,20.1414,20.1468,11600.0
2010-11-19 14:10:00,37.93,37.97,37.92,37.97,19900.0,20.1521,20.1733,20.1468,20.1733,19900.0
2010-11-19 14:15:00,37.97,37.98,37.95,37.98,19300.0,20.1733,20.1786,20.1627,20.1786,19300.0
2010-11-19 14:20:00,37.97,37.98,37.95,37.96,17200.0,20.1733,20.1786,20.1627,20.168,17200.0
2010-11-19 14:25:00,37.95,37.96,37.95,37.96,4800.0,20.1627,20.168,20.1627,20.168,4800.0
2010-11-19 14:30:00,37.96,37.96,37.94,37.95,13500.0,20.168,20.168,20.1574,20.1627,13500.0
2010-11-19 14:35:00,37.94,37.95,37.93,37.94,29300.0,20.1574,20.1627,20.1521,20.1574,29300.0
2010-11-19 14:40:00,37.94,37.95,37.93,37.93,20000.0,20.1574,20.1627,20.1521,20.1521,20000.0
2010-11-19 14:45:00,37.93,37.98,37.92,37.96,48300.0,20.1521,20.1786,20.1468,20.168,48300.0
2010-11-19 14:50:00,37.96,37.96,37.93,37.94,19300.0,20.168,20.168,20.1521,20.1574,19300.0
2010-11-19 14:55:00,37.95,37.96,37.92,37.93,29100.0,20.1627,20.168,20.1468,20.1521,29100.0
2010-11-19 15:00:00,37.93,37.95,37.92,37.95,22200.0,20.1521,20.1627,20.1468,20.1627,22200.0
2010-11-19 15:05:00,37.95,37.96,37.94,37.96,15000.0,20.1627,20.168,20.1574,20.168,15000.0
2010-11-19 15:10:00,37.96,37.97,37.95,37.96,13000.0,20.168,20.1733,20.1627,20.168,13000.0
2010-11-19 15:15:00,37.96,37.97,37.95,37.97,11900.0,20.168,20.1733,20.1627,20.1733,11900.0
2010-11-19 15:20:00,37.97,37.97,37.96,37.96,13600.0,20.1733,20.1733,20.168,20.168,13600.0
2010-11-19 15:25:00,37.97,37.97,37.96,37.96,17500.0,20.1733,20.1733,20.168,20.168,17500.0
2010-11-19 15:30:00,37.96,37.97,37.96,37.97,27700.0,20.168,20.1733,20.168,20.1733,27700.0
2010-11-19 15:35:00,37.97,37.98,37.96,37.98,24700.0,20.1733,20.1786,20.168,20.1786,24700.0
2010-11-19 15:40:00,37.98,38.0,37.97,38.0,49900.0,20.1786,20.1893,20.1733,20.1893,49900.0
2010-11-19 15:45:00,38.0,38.05,38.0,38.04,134000.0,20.1893,20.2158,20.1893,20.2105,134000.0
2010-11-19 15:50:00,38.05,38.05,38.03,38.03,43700.0,20.2158,20.2158,20.2052,20.2052,43700.0
2010-11-19 15:55:00,38.03,38.08,38.03,38.08,164300.0,20.2052,20.2318,20.2052,20.2318,164300.0
2010-11-22 09:30:00,38.12,38.27,38.09,38.24,152200.0,20.253,20.3327,20.2371,20.3168,152200.0
2010-11-22 09:35:00,38.24,38.33,38.24,38.28,85600.0,20.3168,20.3646,20.3168,20.338,85600.0
2010-11-22 09:40:00,38.28,38.32,38.28,38.31,63800.0,20.338,20.3593,20.338,20.354,63800.0
2010-11-22 09:45:00,38.3,38.31,38.24,38.26,71900.0,20.3487,20.354,20.3168,20.3274,71900.0
2010-11-22 09:50:00,38.26,38.3,38.25,38.26,54400.0,20.3274,20.3487,20.3221,20.3274,54400.0
2010-11-22 09:55:00,38.26,38.28,38.25,38.26,52200.0,20.3274,20.338,20.3221,20.3274,52200.0
2010-11-22 10:00:00,38.27,38.29,38.24,38.27,54900.0,20.3327,20.3433,20.3168,20.3327,54900.0
2010-11-22 10:05:00,38.26,38.27,38.22,38.22,56100.0,20.3274,20.3327,20.3062,20.3062,56100.0
2010-11-22 10:10:00,38.22,38.24,38.14,38.14,86000.0,20.3062,20.3168,20.2636,20.2636,86000.0
2010-11-22 10:15:00,38.14,38.19,38.14,38.18,52000.0,20.2636,20.2902,20.2636,20.2849,52000.0
2010-11-22 10:20:00,38.19,38.19,38.14,38.17,68100.0,20.2902,20.2902,20.2636,20.2796,68100.0
2010-11-22 10:25:00,38.17,38.18,38.1,38.1,37700.0,20.2796,20.2849,20.2424,20.2424,37700.0
2010-11-22 10:30:00,38.11,38.11,38.05,38.06,44200.0,20.2477,20.2477,20.2158,20.2211,44200.0
2010-11-22 10:35:00,38.06,38.07,38.05,38.06,28200.0,20.2211,20.2265,20.2158,20.2211,28200.0
2010-11-22 10:40:00,38.06,38.09,38.06,38.08,61700.0,20.2211,20.2371,20.2211,20.2318,61700.0
2010-11-22 10:45:00,38.08,38.08,38.04,38.07,45700.0,20.2318,20.2318,20.2105,20.2265,45700.0
2010-11-22 10:50:00,38.07,38.17,38.06,38.16,27300.0,20.2265,20.2796,20.2211,20.2743,27300.0
2010-11-22 10:55:00,38.16,38.17,38.1,38.11,24500.0,20.2743,20.2796,20.2424,20.2477,24500.0
2010-11-22 11:00:00,38.1,38.1,38.02,38.03,55400.0,20.2424,20.2424,20.1999,20.2052,55400.0
2010-11-22 11:05:00,38.03,38.07,38.03,38.07,20300.0,20.2052,20.2265,20.2052,20.2265,20300.0
2010-11-22 11:10:00,38.07,38.09,38.06,38.08,27000.0,20.2265,20.2371,20.2211,20.2318,27000.0
2010-11-22 11:15:00,38.08,38.12,38.07,38.12,12600.0,20.2318,20.253,20.2265,20.253,12600.0
2010-11-22 11:20:00,38.11,38.12,38.1,38.1,16200.0,20.2477,20.253,20.2424,20.2424,16200.0
2010-11-22 11:25:00,38.1,38.12,38.08,38.12,22500.0,20.2424,20.253,20.2318,20.253,22500.0
2010-11-22 11:30:00,38.11,38.11,38.09,38.1,15600.0,20.2477,20.2477,20.2371,20.2424,15600.0
2010-11-22 11:35:00,38.09,38.1,38.09,38.1,8500.0,20.2371,20.2424,20.2371,20.2424,8500.0
2010-11-22 11:40:00,38.1,38.12,38.09,38.1,20900.0,20.2424,20.253,20.2371,20.2424,20900.0
2010-11-22 11:45:00,38.1,38.11,38.09,38.1,13000.0,20.2424,20.2477,20.2371,20.2424,13000.0
2010-11-22 11:50:00,38.09,38.09,38.05,38.06,20300.0,20.2371,20.2371,20.2158,20.2211,20300.0
2010-11-22 11:55:00,38.06,38.07,38.05,38.06,16100.0,20.2211,20.2265,20.2158,20.2211,16100.0
2010-11-22 12:00:00,38.07,38.07,38.02,38.04,23600.0,20.2265,20.2265,20.1999,20.2105,23600.0
2010-11-22 12:05:00,38.04,38.05,38.03,38.05,34200.0,20.2105,20.2158,20.2052,20.2158,34200.0
2010-11-22 12:10:00,38.04,38.05,38.03,38.04,11600.0,20.2105,20.2158,20.2052,20.2105,11600.0
2010-11-22 12:15:00,38.05,38.07,38.04,38.06,16400.0,20.2158,20.2265,20.2105,20.2211,16400.0
2010-11-22 12:20:00,38.06,38.07,38.03,38.03,12300.0,20.2211,20.2265,20.2052,20.2052,12300.0
2010-11-22 12:25:00,38.03,38.04,37.94,37.94,40000.0,20.2052,20.2105,20.1574,20.1574,40000.0
2010-11-22 12:30:00,37.94,37.95,37.91,37.92,48100.0,20.1574,20.1627,20.1414,20.1468,48100.0
2010-11-22 12:35:00,37.93,37.96,37.92,37.94,15600.0,20.1521,20.168,20.1468,20.1574,15600.0
2010-11-22 12:40:00,37.94,37.95,37.93,37.94,14800.0,20.1574,20.1627,20.1521,20.1574,14800.0
2010-11-22 12:45:00,37.94,37.94,37.9,37.94,43700.0,20.1574,20.1574,20.1361,20.1574,43700.0
2010-11-22 12:50:00,37.94,37.97,37.94,37.95,18700.0,20.1574,20.1733,20.1574,20.1627,18700.0
2010-11-22 12:55:00,37.95,37.96,37.95,37.95,5600.0,20.1627,20.168,20.1627,20.1627,5600.0
2010-11-22 13:00:00,37.95,37.96,37.94,37.94,11100.0,20.1627,20.168,20.1574,20.1574,11100.0
2010-11-22 13:05:00,37.95,37.95,37.94,37.95,5100.0,20.1627,20.1627,20.1574,20.1627,5100.0
2010-11-22 13:10:00,37.95,37.95,37.94,37.95,11600.0,20.1627,20.1627,20.1574,20.1627,11600.0
2010-11-22 13:15:00,37.95,37.97,37.95,37.97,12800.0,20.1627,20.1733,20.1627,20.1733,12800.0
2010-11-22 13:20:00,37.97,37.97,37.94,37.97,46700.0,20.1733,20.1733,20.1574,20.1733,46700.0
2010-11-22 13:25:00,37.96,37.99,37.96,37.99,51700.0,20.168,20.184,20.168,20.184,51700.0
2010-11-22 13:30:00,37.99,38.02,37.98,38.02,11300.0,20.184,20.1999,20.1786,20.1999,11300.0
2010-11-22 13:35:00,38.02,38.02,38.01,38.02,7000.0,20.1999,20.1999,20.1946,20.1999,7000.0
2010-11-22 13:40:00,38.01,38.02,38.01,38.01,7100.0,20.1946,20.1999,20.1946,20.1946,7100.0
2010-11-22 13:45:00,38.01,38.03,38.01,38.01,15500.0,20.1946,20.2052,20.1946,20.1946,15500.0
2010-11-22 13:50:00,38.01,38.03,38.01,38.03,21200.0,20.1946,20.2052,20.1946,20.2052,21200.0
2010-11-22 13:55:00,38.03,38.03,38.02,38.03,7800.0,20.2052,20.2052,20.1999,20.2052,7800.0
2010-11-22 14:00:00,38.03,38.09,38.02,38.07,44800.0,20.2052,20.2371,20.1999,20.2265,44800.0
2010-11-22 14:05:00,38.07,38.09,38.06,38.06,44400.0,20.2265,20.2371,20.2211,20.2211,44400.0
2010-11-22 14:10:00,38.07,38.11,38.06,38.09,44900.0,20.2265,20.2477,20.2211,20.2371,44900.0
2010-11-22 14:15:00,38.09,38.12,38.09,38.1,35400.0,20.2371,20.253,20.2371,20.2424,35400.0
2010-11-22 14:20:00,38.1,38.11,38.09,38.11,25400.0,20.2424,20.2477,20.2371,20.2477,25400.0
2010-11-22 14:25:00,38.1,38.11,38.06,38.08,60100.0,20.2424,20.2477,20.2211,20.2318,60100.0
2010-11-22 14:30:00,38.09,38.09,38.08,38.09,16900.0,20.2371,20.2371,20.2318,20.2371,16900.0
2010-11-22 14:35:00,38.08,38.09,38.06,38.06,35200.0,20.2318,20.2371,20.2211,20.2211,35200.0
2010-11-22 14:40:00,38.06,38.08,38.06,38.08,26800.0,20.2211,20.2318,20.2211,20.2318,26800.0
2010-11-22 14:45:00,38.08,38.16,38.08,38.15,77500.0,20.2318,20.2743,20.2318,20.269,77500.0
2010-11-22 14:50:00,38.15,38.2,38.15,38.2,48600.0,20.269,20.2955,20.269,20.2955,48600.0
2010-11-22 14:55:00,38.19,38.2,38.18,38.19,25300.0,20.2902,20.2955,20.2849,20.2902,25300.0
2010-11-22 15:00:00,38.2,38.23,38.18,38.18,36600.0,20.2955,20.3115,20.2849,20.2849,36600.0
2010-11-22 15:05:00,38.18,38.19,38.18,38.19,11900.0,20.2849,20.2902,20.2849,20.2902,11900.0
2010-11-22 15:10:00,38.19,38.19,38.18,38.19,24400.0,20.2902,20.2902,20.2849,20.2902,24400.0
2010-11-22 15:15:00,38.18,38.19,38.16,38.16,34900.0,20.2849,20.2902,20.2743,20.2743,34900.0
2010-11-22 15:20:00,38.16,38.17,38.14,38.15,56300.0,20.2743,20.2796,20.2636,20.269,56300.0
2010-11-22 15:25:00,38.14,38.16,38.1,38.11,37400.0,20.2636,20.2743,20.2424,20.2477,37400.0
2010-11-22 15:30:00,38.11,38.13,38.1,38.13,29800.0,20.2477,20.2583,20.2424,20.2583,29800.0
2010-11-22 15:35:00,38.13,38.18,38.12,38.18,34200.0,20.2583,20.2849,20.253,20.2849,34200.0
2010-11-22 15:40:00,38.18,38.2,38.17,38.19,28900.0,20.2849,20.2955,20.2796,20.2902,28900.0
2010-11-22 15:45:00,38.19,38.23,38.19,38.23,45000.0,20.2902,20.3115,20.2902,20.3115,45000.0
2010-11-22 15:50:00,38.22,38.26,38.22,38.26,66400.0,20.3062,20.3274,20.3062,20.3274,66400.0
2010-11-22 15:55:00,38.26,38.28,38.24,38.25,189900.0,20.3274,20.338,20.3168,20.3221,189900.0
2010-11-23 09:30:00,38.03,38.1,37.97,37.98,80800.0,20.2052,20.2424,20.1733,20.1786,80800.0
2010-11-23 09:35:00,37.98,37.99,37.91,37.92,56500.0,20.1786,20.184,20.1414,20.1468,56500.0
2010-11-23 09:40:00,37.92,37.93,37.9,37.92,31000.0,20.1468,20.1521,20.1361,20.1468,31000.0
2010-11-23 09:45:00,37.92,37.92,37.83,37.83,63000.0,20.1468,20.1468,20.0989,20.0989,63000.0
2010-11-23 09:50:00,37.83,37.85,37.8,37.82,56000.0,20.0989,20.1096,20.083,20.0936,56000.0
2010-11-23 09:55:00,37.81,37.83,37.75,37.78,48600.0,20.0883,20.0989,20.0564,20.0724,48600.0
2010-11-23 10:00:00,37.78,37.93,37.76,37.91,70800.0,20.0724,20.1521,20.0618,20.1414,70800.0
2010-11-23 10:05:00,37.91,37.91,37.85,37.86,52200.0,20.1414,20.1414,20.1096,20.1149,52200.0
2010-11-23 10:10:00,37.86,37.98,37.86,37.98,151600.0,20.1149,20.1786,20.1149,20.1786,151600.0
2010-11-23 10:15:00,37.99,38.07,37.97,38.0,109700.0,20.184,20.2265,20.1733,20.1893,109700.0
2010-11-23 10:20:00,38.01,38.01,37.91,37.95,32200.0,20.1946,20.1946,20.1414,20.1627,32200.0
2010-11-23 10:25:00,37.95,37.98,37.91,37.91,46300.0,20.1627,20.1786,20.1414,20.1414,46300.0
2010-11-23 10:30:00,37.92,37.94,37.9,37.9,20100.0,20.1468,20.1574,20.1361,20.1361,20100.0
2010-11-23 10:35:00,37.9,37.99,37.9,37.98,28700.0,20.1361,20.184,20.1361,20.1786,28700.0
2010-11-23 10:40:00,37.98,37.99,37.96,37.96,10700.0,20.1786,20.184,20.168,20.168,10700.0
2010-11-23 10:45:00,37.97,37.99,37.94,37.95,54600.0,20.1733,20.184,20.1574,20.1627,54600.0
2010-11-23 10:50:00,37.94,37.96,37.91,37.92,22300.0,20.1574,20.168,20.1414,20.1468,22300.0
2010-11-23 10:55:00,37.91,37.96,37.91,37.95,29800.0,20.1414,20.168,20.1414,20.1627,29800.0
2010-11-23 11:00:00,37.96,37.97,37.93,37.94,27600.0,20.168,20.1733,20.1521,20.1574,27600.0
2010-11-23 11:05:00,37.93,37.94,37.91,37.92,16500.0,20.1521,20.1574,20.1414,20.1468,16500.0
2010-11-23 11:10:00,37.92,37.95,37.9,37.95,19700.0,20.1468,20.1627,20.1361,20.1627,19700.0
2010-11-23 11:15:00,37.95,37.96,37.9,37.9,31800.0,20.1627,20.168,20.1361,20.1361,31800.0
2010-11-23 11:20:00,37.9,37.91,37.83,37.86,28400.0,20.1361,20.1414,20.0989,20.1149,28400.0
2010-11-23 11:25:00,37.87,37.88,37.82,37.82,30700.0,20.1202,20.1255,20.0936,20.0936,30700.0
2010-11-23 11:30:00,37.83,37.83,37.79,37.79,23500.0,20.0989,20.0989,20.0777,20.0777,23500.0
2010-11-23 11:35:00,37.79,37.82,37.78,37.82,35200.0,20.0777,20.0936,20.0724,20.0936,35200.0
2010-11-23 11:40:00,37.81,37.82,37.81,37.82,13000.0,20.0883,20.0936,20.0883,20.0936,13000.0
2010-11-23 11:45:00,37.81,37.87,37.81,37.87,20200.0,20.0883,20.1202,20.0883,20.1202,20200.0
2010-11-23 11:50:00,37.86,37.89,37.85,37.89,30000.0,20.1149,20.1308,20.1096,20.1308,30000.0
2010-11-23 11:55:00,37.89,37.92,37.89,37.91,14500.0,20.1308,20.1468,20.1308,20.1414,14500.0
2010-11-23 12:00:00,37.91,37.92,37.9,37.9,14500.0,20.1414,20.1468,20.1361,20.1361,14500.0
2010-11-23 12:05:00,37.91,37.93,37.87,37.93,34800.0,20.1414,20.1521,20.1202,20.1521,34800.0
2010-11-23 12:10:00,37.93,37.95,37.93,37.95,7900.0,20.1521,20.1627,20.1521,20.1627,7900.0
2010-11-23 12:15:00,37.95,37.97,37.95,37.95,18900.0,20.1627,20.1733,20.1627,20.1627,18900.0
2010-11-23 12:20:00,37.96,37.97,37.94,37.95,12500.0,20.168,20.1733,20.1574,20.1627,12500.0
2010-11-23 12:25:00,37.95,37.95,37.94,37.95,4000.0,20.1627,20.1627,20.1574,20.1627,4000.0
2010-11-23 12:30:00,37.94,37.96,37.93,37.94,15500.0,20.1574,20.168,20.1521,20.1574,15500.0
2010-11-23 12:35:00,37.93,37.94,37.9,37.92,24500.0,20.1521,20.1574,20.1361,20.1468,24500.0
2010-11-23 12:40:00,37.92,37.98,37.91,37.98,36300.0,20.1468,20.1786,20.1414,20.1786,36300.0
2010-11-23 12:45:00,37.98,37.99,37.98,37.98,7600.0,20.1786,20.184,20.1786,20.1786,7600.0
2010-11-23 12:50:00,37.99,38.0,37.98,37.99,13600.0,20.184,20.1893,20.1786,20.184,13600.0
2010-11-23 12:55:00,38.0,38.0,37.99,38.0,6300.0,20.1893,20.1893,20.184,20.1893,6300.0
2010-11-23 13:00:00,38.0,38.0,37.93,37.94,19200.0,20.1893,20.1893,20.1521,20.1574,19200.0
2010-11-23 13:05:00,37.93,37.96,37.93,37.95,15300.0,20.1521,20.168,20.1521,20.1627,15300.0
2010-11-23 13:10:00,37.94,37.96,37.94,37.96,8500.0,20.1574,20.168,20.1574,20.168,8500.0
2010-11-23 13:15:00,37.96,37.96,37.94,37.94,11900.0,20.168,20.168,20.1574,20.1574,11900.0
2010-11-23 13:20:00,37.94,37.95,37.93,37.95,8600.0,20.1574,20.1627,20.1521,20.1627,8600.0
2010-11-23 13:25:00,37.95,37.97,37.94,37.97,17000.0,20.1627,20.1733,20.1574,20.1733,17000.0
2010-11-23 13:30:00,37.98,38.01,37.98,37.99,13500.0,20.1786,20.1946,20.1786,20.184,13500.0
2010-11-23 13:35:00,37.99,37.99,37.97,37.97,8400.0,20.184,20.184,20.1733,20.1733,8400.0
2010-11-23 13:40:00,37.98,37.98,37.97,37.97,8000.0,20.1786,20.1786,20.1733,20.1733,8000.0
2010-11-23 13:45:00,37.96,37.96,37.92,37.92,58100.0,20.168,20.168,20.1468,20.1468,58100.0
2010-11-23 13:50:00,37.93,37.94,37.92,37.94,6300.0,20.1521,20.1574,20.1468,20.1574,6300.0
2010-11-23 13:55:00,37.94,37.94,37.91,37.92,16500.0,20.1574,20.1574,20.1414,20.1468,16500.0
2010-11-23 14:00:00,37.92,37.97,37.89,37.93,40400.0,20.1468,20.1733,20.1308,20.1521,40400.0
2010-11-23 14:05:00,37.92,37.94,37.9,37.93,32000.0,20.1468,20.1574,20.1361,20.1521,32000.0
2010-11-23 14:10:00,37.92,37.98,37.92,37.96,40100.0,20.1468,20.1786,20.1468,20.168,40100.0
2010-11-23 14:15:00,37.97,37.98,37.95,37.96,47400.0,20.1733,20.1786,20.1627,20.168,47400.0
2010-11-23 14:20:00,37.96,37.98,37.93,37.96,31600.0,20.168,20.1786,20.1521,20.168,31600.0
2010-11-23 14:25:00,37.96,37.98,37.94,37.96,27500.0,20.168,20.1786,20.1574,20.168,27500.0
2010-11-23 14:30:00,37.96,37.98,37.95,37.98,27300.0,20.168,20.1786,20.1627,20.1786,27300.0
2010-11-23 14:35:00,37.98,37.99,37.96,37.96,37200.0,20.1786,20.184,20.168,20.168,37200.0
2010-11-23 14:40:00,37.97,37.97,37.92,37.94,36600.0,20.1733,20.1733,20.1468,20.1574,36600.0
2010-11-23 14:45:00,37.94,37.94,37.91,37.92,13500.0,20.1574,20.1574,20.1414,20.1468,13500.0
2010-11-23 14:50:00,37.91,37.97,37.91,37.97,29200.0,20.1414,20.1733,20.1414,20.1733,29200.0
2010-11-23 14:55:00,37.97,37.97,37.95,37.97,19500.0,20.1733,20.1733,20.1627,20.1733,19500.0
2010-11-23 15:00:00,37.96,37.97,37.93,37.93,23900.0,20.168,20.1733,20.1521,20.1521,23900.0
2010-11-23 15:05:00,37.93,37.94,37.93,37.94,15400.0,20.1521,20.1574,20.1521,20.1574,15400.0
2010-11-23 15:10:00,37.93,37.98,37.92,37.98,36400.0,20.1521,20.1786,20.1468,20.1786,36400.0
2010-11-23 15:15:00,37.98,38.0,37.96,37.96,34200.0,20.1786,20.1893,20.168,20.168,34200.0
2010-11-23 15:20:00,37.96,37.96,37.94,37.95,15200.0,20.168,20.168,20.1574,20.1627,15200.0
2010-11-23 15:25:00,37.95,37.96,37.94,37.95,21200.0,20.1627,20.168,20.1574,20.1627,21200.0
2010-11-23 15:30:00,37.96,38.0,37.96,37.99,30200.0,20.168,20.1893,20.168,20.184,30200.0
2010-11-23 15:35:00,37.99,38.0,37.99,38.0,14300.0,20.184,20.1893,20.184,20.1893,14300.0
2010-11-23 15:40:00,37.99,38.0,37.99,38.0,29400.0,20.184,20.1893,20.184,20.1893,29400.0
2010-11-23 15:45:00,37.99,37.99,37.94,37.95,94000.0,20.184,20.184,20.1574,20.1627,94000.0
2010-11-23 15:50:00,37.94,37.95,37.93,37.93,47300.0,20.1574,20.1627,20.1521,20.1521,47300.0
2010-11-23 15:55:00,37.94,37.98,37.93,37.93,207400.0,20.1574,20.1786,20.1521,20.1521,207400.0
2010-11-24 09:30:00,38.08,38.09,38.01,38.05,56600.0,20.2318,20.2371,20.1946,20.2158,56600.0
2010-11-24 09:35:00,38.07,38.08,38.03,38.07,25000.0,20.2265,20.2318,20.2052,20.2265,25000.0
2010-11-24 09:40:00,38.06,38.07,38.05,38.07,17700.0,20.2211,20.2265,20.2158,20.2265,17700.0
2010-11-24 09:45:00,38.07,38.08,38.01,38.01,25700.0,20.2265,20.2318,20.1946,20.1946,25700.0
2010-11-24 09:50:00,38.01,38.04,38.01,38.04,8000.0,20.1946,20.2105,20.1946,20.2105,8000.0
2010-11-24 09:55:00,38.04,38.05,38.01,38.02,44200.0,20.2105,20.2158,20.1946,20.1999,44200.0
2010-11-24 10:00:00,38.01,38.05,38.0,38.02,31700.0,20.1946,20.2158,20.1893,20.1999,31700.0
2010-11-24 10:05:00,38.02,38.03,37.97,38.0,33500.0,20.1999,20.2052,20.1733,20.1893,33500.0
2010-11-24 10:10:00,38.0,38.0,37.97,37.98,24100.0,20.1893,20.1893,20.1733,20.1786,24100.0
2010-11-24 10:15:00,37.97,37.99,37.96,37.97,21100.0,20.1733,20.184,20.168,20.1733,21100.0
2010-11-24 10:20:00,37.98,38.0,37.97,37.98,31500.0,20.1786,20.1893,20.1733,20.1786,31500.0
2010-11-24 10:25:00,37.99,38.0,37.96,37.96,24700.0,20.184,20.1893,20.168,20.168,24700.0
2010-11-24 10:30:00,37.96,37.97,37.95,37.95,21100.0,20.168,20.1733,20.1627,20.1627,21100.0
2010-11-24 10:35:00,37.95,37.95,37.93,37.94,29600.0,20.1627,20.1627,20.1521,20.1574,29600.0
2010-11-24 10:40:00,37.94,37.96,37.94,37.96,12500.0,20.1574,20.168,20.1574,20.168,12500.0
2010-11-24 10:45:00,37.95,38.0,37.95,37.97,26700.0,20.1627,20.1893,20.1627,20.1733,26700.0
2010-11-24 10:50:00,37.98,37.98,37.95,37.96,14300.0,20.1786,20.1786,20.1627,20.168,14300.0
2010-11-24 10:55:00,37.96,37.97,37.95,37.95,7400.0,20.168,20.1733,20.1627,20.1627,7400.0
2010-11-24 11:00:00,37.96,37.96,37.92,37.93,15200.0,20.168,20.168,20.1468,20.1521,15200.0
2010-11-24 11:05:00,37.92,37.96,37.92,37.95,13700.0,20.1468,20.168,20.1468,20.1627,13700.0
2010-11-24 11:10:00,37.96,37.97,37.95,37.96,13900.0,20.168,20.1733,20.1627,20.168,13900.0
2010-11-24 11:15:00,37.96,37.96,37.93,37.93,10800.0,20.168,20.168,20.1521,20.1521,10800.0
2010-11-24 11:20:00,37.93,37.94,37.9,37.91,14100.0,20.1521,20.1574,20.1361,20.1414,14100.0
2010-11-24 11:25:00,37.92,37.92,37.91,37.91,10600.0,20.1468,20.1468,20.1414,20.1414,10600.0
2010-11-24 11:30:00,37.91,37.92,37.91,37.91,8400.0,20.1414,20.1468,20.1414,20.1414,8400.0
2010-11-24 11:35:00,37.91,37.92,37.91,37.91,3600.0,20.1414,20.1468,20.1414,20.1414,3600.0
2010-11-24 11:40:00,37.91,37.92,37.91,37.92,5500.0,20.1414,20.1468,20.1414,20.1468,5500.0
2010-11-24 11:45:00,37.91,37.92,37.91,37.91,4900.0,20.1414,20.1468,20.1414,20.1414,4900.0
2010-11-24 11:50:00,37.91,37.91,37.85,37.85,48400.0,20.1414,20.1414,20.1096,20.1096,48400.0
2010-11-24 11:55:00,37.85,37.86,37.85,37.85,12000.0,20.1096,20.1149,20.1096,20.1096,12000.0
2010-11-24 12:00:00,37.86,37.91,37.85,37.9,19700.0,20.1149,20.1414,20.1096,20.1361,19700.0
2010-11-24 12:05:00,37.9,37.91,37.89,37.9,14700.0,20.1361,20.1414,20.1308,20.1361,14700.0
2010-11-24 12:10:00,37.9,37.91,37.9,37.91,6000.0,20.1361,20.1414,20.1361,20.1414,6000.0
2010-11-24 12:15:00,37.91,37.92,37.9,37.92,9900.0,20.1414,20.1468,20.1361,20.1468,9900.0
2010-11-24 12:20:00,37.92,37.93,37.91,37.92,3000.0,20.1468,20.1521,20.1414,20.1468,3000.0
2010-11-24 12:25:00,37.93,37.93,37.89,37.9,19600.0,20.1521,20.1521,20.1308,20.1361,19600.0
2010-11-24 12:30:00,37.89,37.91,37.89,37.89,12900.0,20.1308,20.1414,20.1308,20.1308,12900.0
2010-11-24 12:35:00,37.9,37.9,37.88,37.88,8700.0,20.1361,20.1361,20.1255,20.1255,8700.0
2010-11-24 12:40:00,37.88,37.89,37.88,37.89,4200.0,20.1255,20.1308,20.1255,20.1308,4200.0
2010-11-24 12:45:00,37.88,37.88,37.86,37.86,22600.0,20.1255,20.1255,20.1149,20.1149,22600.0
2010-11-24 12:50:00,37.87,37.87,37.86,37.87,18400.0,20.1202,20.1202,20.1149,20.1202,18400.0
2010-11-24 12:55:00,37.87,37.87,37.86,37.86,8900.0,20.1202,20.1202,20.1149,20.1149,8900.0
2010-11-24 13:00:00,37.87,37.87,37.86,37.86,6000.0,20.1202,20.1202,20.1149,20.1149,6000.0
2010-11-24 13:05:00,37.86,37.87,37.86,37.86,3600.0,20.1149,20.1202,20.1149,20.1149,3600.0
2010-11-24 13:10:00,37.87,37.87,37.86,37.86,3000.0,20.1202,20.1202,20.1149,20.1149,3000.0
2010-11-24 13:15:00,37.87,37.87,37.85,37.86,9900.0,20.1202,20.1202,20.1096,20.1149,9900.0
2010-11-24 13:20:00,37.86,37.91,37.85,37.9,29900.0,20.1149,20.1414,20.1096,20.1361,29900.0
2010-11-24 13:25:00,37.9,37.91,37.9,37.9,4700.0,20.1361,20.1414,20.1361,20.1361,4700.0
2010-11-24 13:30:00,37.9,37.92,37.9,37.92,15000.0,20.1361,20.1468,20.1361,20.1468,15000.0
2010-11-24 13:35:00,37.92,37.94,37.92,37.93,22600.0,20.1468,20.1574,20.1468,20.1521,22600.0
2010-11-24 13:40:00,37.93,37.93,37.88,37.89,51500.0,20.1521,20.1521,20.1255,20.1308,51500.0
2010-11-24 13:45:00,37.89,37.91,37.89,37.9,8500.0,20.1308,20.1414,20.1308,20.1361,8500.0
2010-11-24 13:50:00,37.91,37.91,37.9,37.91,6200.0,20.1414,20.1414,20.1361,20.1414,6200.0
2010-11-24 13:55:00,37.91,37.91,37.9,37.9,12400.0,20.1414,20.1414,20.1361,20.1361,12400.0
2010-11-24 14:00:00,37.91,37.92,37.9,37.92,9900.0,20.1414,20.1468,20.1361,20.1468,9900.0
2010-11-24 14:05:00,37.91,37.92,37.91,37.91,2700.0,20.1414,20.1468,20.1414,20.1414,2700.0
2010-11-24 14:10:00,37.92,37.92,37.89,37.89,20000.0,20.1468,20.1468,20.1308,20.1308,20000.0
2010-11-24 14:15:00,37.89,37.9,37.87,37.88,23600.0,20.1308,20.1361,20.1202,20.1255,23600.0
2010-11-24 14:20:00,37.88,37.9,37.87,37.9,12000.0,20.1255,20.1361,20.1202,20.1361,12000.0
2010-11-24 14:25:00,37.9,37.93,37.9,37.92,19900.0,20.1361,20.1521,20.1361,20.1468,19900.0
2010-11-24 14:30:00,37.93,37.94,37.93,37.94,40800.0,20.1521,20.1574,20.1521,20.1574,40800.0
2010-11-24 14:35:00,37.94,37.96,37.94,37.96,29000.0,20.1574,20.168,20.1574,20.168,29000.0
2010-11-24 14:40:00,37.96,37.96,37.95,37.95,10700.0,20.168,20.168,20.1627,20.1627,10700.0
2010-11-24 14:45:00,37.96,37.96,37.95,37.95,4100.0,20.168,20.168,20.1627,20.1627,4100.0
2010-11-24 14:50:00,37.96,37.96,37.95,37.95,5900.0,20.168,20.168,20.1627,20.1627,5900.0
2010-11-24 14:55:00,37.95,37.95,37.92,37.93,44700.0,20.1627,20.1627,20.1468,20.1521,44700.0
2010-11-24 15:00:00,37.93,37.96,37.92,37.96,17800.0,20.1521,20.168,20.1468,20.168,17800.0
2010-11-24 15:05:00,37.96,37.97,37.95,37.97,17400.0,20.168,20.1733,20.1627,20.1733,17400.0
2010-11-24 15:10:00,37.97,37.98,37.96,37.96,18500.0,20.1733,20.1786,20.168,20.168,18500.0
2010-11-24 15:15:00,37.97,37.97,37.93,37.93,23700.0,20.1733,20.1733,20.1521,20.1521,23700.0
2010-11-24 15:20:00,37.94,37.97,37.93,37.97,32400.0,20.1574,20.1733,20.1521,20.1733,32400.0
2010-11-24 15:25:00,37.96,37.97,37.95,37.95,14600.0,20.168,20.1733,20.1627,20.1627,14600.0
2010-11-24 15:30:00,37.96,37.96,37.94,37.94,15100.0,20.168,20.168,20.1574,20.1574,15100.0
2010-11-24 15:35:00,37.95,37.96,37.94,37.96,22200.0,20.1627,20.168,20.1574,20.168,22200.0
2010-11-24 15:40:00,37.96,37.99,37.95,37.98,42700.0,20.168,20.184,20.1627,20.1786,42700.0
2010-11-24 15:45:00,37.98,37.98,37.92,37.96,101600.0,20.1786,20.1786,20.1468,20.168,101600.0
2010-11-24 15:50:00,37.95,38.0,37.95,37.99,39900.0,20.1627,20.1893,20.1627,20.184,39900.0
2010-11-24 15:55:00,38.0,38.03,37.99,38.03,141200.0,20.1893,20.2052,20.184,20.2052,141200.0
2010-11-26 09:30:00,37.89,37.93,37.78,37.78,60300.0,20.1308,20.1521,20.0724,20.0724,60300.0
2010-11-26 09:35:00,37.81,37.9,37.78,37.78,73900.0,20.0883,20.1361,20.0724,20.0724,73900.0
2010-11-26 09:40:00,37.78,37.84,37.77,37.81,62500.0,20.0724,20.1043,20.0671,20.0883,62500.0
2010-11-26 09:45:00,37.81,37.84,37.81,37.82,25600.0,20.0883,20.1043,20.0883,20.0936,25600.0
2010-11-26 09:50:00,37.83,37.93,37.82,37.87,39000.0,20.0989,20.1521,20.0936,20.1202,39000.0
2010-11-26 09:55:00,37.86,37.99,37.86,37.99,22800.0,20.1149,20.184,20.1149,20.184,22800.0
2010-11-26 10:00:00,37.98,38.01,37.93,37.99,34300.0,20.1786,20.1946,20.1521,20.184,34300.0
2010-11-26 10:05:00,37.99,38.0,37.87,37.88,42000.0,20.184,20.1893,20.1202,20.1255,42000.0
2010-11-26 10:10:00,37.88,38.0,37.87,38.0,36100.0,20.1255,20.1893,20.1202,20.1893,36100.0
2010-11-26 10:15:00,38.0,38.03,37.99,37.99,27100.0,20.1893,20.2052,20.184,20.184,27100.0
2010-11-26 10:20:00,38.0,38.03,37.92,37.93,34600.0,20.1893,20.2052,20.1468,20.1521,34600.0
2010-11-26 10:25:00,37.92,37.92,37.9,37.9,11300.0,20.1468,20.1468,20.1361,20.1361,11300.0
2010-11-26 10:30:00,37.9,37.91,37.9,37.9,8500.0,20.1361,20.1414,20.1361,20.1361,8500.0
2010-11-26 10:35:00,37.9,37.98,37.9,37.98,29100.0,20.1361,20.1786,20.1361,20.1786,29100.0
2010-11-26 10:40:00,37.97,37.98,37.96,37.97,12100.0,20.1733,20.1786,20.168,20.1733,12100.0
2010-11-26 10:45:00,37.97,37.97,37.91,37.91,28600.0,20.1733,20.1733,20.1414,20.1414,28600.0
2010-11-26 10:50:00,37.92,37.92,37.87,37.87,23300.0,20.1468,20.1468,20.1202,20.1202,23300.0
2010-11-26 10:55:00,37.86,37.87,37.84,37.86,25900.0,20.1149,20.1202,20.1043,20.1149,25900.0
2010-11-26 11:00:00,37.85,37.87,37.85,37.85,24300.0,20.1096,20.1202,20.1096,20.1096,24300.0
2010-11-26 11:05:00,37.86,37.9,37.85,37.9,17400.0,20.1149,20.1361,20.1096,20.1361,17400.0
2010-11-26 11:10:00,37.9,37.9,37.89,37.89,4800.0,20.1361,20.1361,20.1308,20.1308,4800.0
2010-11-26 11:15:00,37.9,37.9,37.8,37.8,39300.0,20.1361,20.1361,20.083,20.083,39300.0
2010-11-26 11:20:00,37.8,37.81,37.78,37.78,21200.0,20.083,20.0883,20.0724,20.0724,21200.0
2010-11-26 11:25:00,37.78,37.79,37.77,37.77,17800.0,20.0724,20.0777,20.0671,20.0671,17800.0
2010-11-26 11:30:00,37.78,37.78,37.77,37.78,16400.0,20.0724,20.0724,20.0671,20.0724,16400.0
2010-11-26 11:35:00,37.77,37.78,37.75,37.75,29900.0,20.0671,20.0724,20.0564,20.0564,29900.0
2010-11-26 11:40:00,37.76,37.76,37.75,37.75,12400.0,20.0618,20.0618,20.0564,20.0564,12400.0
2010-11-26 11:45:00,37.75,37.81,37.75,37.81,36200.0,20.0564,20.0883,20.0564,20.0883,36200.0
2010-11-26 11:50:00,37.81,37.81,37.78,37.79,18100.0,20.0883,20.0883,20.0724,20.0777,18100.0
2010-11-26 11:55:00,37.78,37.78,37.76,37.77,19100.0,20.0724,20.0724,20.0618,20.0671,19100.0
2010-11-26 12:00:00,37.77,37.79,37.76,37.78,35800.0,20.0671,20.0777,20.0618,20.0724,35800.0
2010-11-26 12:05:00,37.78,37.79,37.76,37.76,11800.0,20.0724,20.0777,20.0618,20.0618,11800.0
2010-11-26 12:10:00,37.76,37.76,37.71,37.71,45000.0,20.0618,20.0618,20.0352,20.0352,45000.0
2010-11-26 12:15:00,37.71,37.74,37.7,37.7,40700.0,20.0352,20.0511,20.0299,20.0299,40700.0
2010-11-26 12:20:00,37.7,37.75,37.7,37.71,42000.0,20.0299,20.0564,20.0299,20.0352,42000.0
2010-11-26 12:25:00,37.71,37.73,37.7,37.71,25900.0,20.0352,20.0458,20.0299,20.0352,25900.0
2010-11-26 12:30:00,37.72,37.73,37.7,37.73,35100.0,20.0405,20.0458,20.0299,20.0458,35100.0
2010-11-26 12:35:00,37.73,37.75,37.73,37.75,17400.0,20.0458,20.0564,20.0458,20.0564,17400.0
2010-11-26 12:40:00,37.75,37.81,37.74,37.81,81900.0,20.0564,20.0883,20.0511,20.0883,81900.0
2010-11-26 12:45:00,37.81,37.84,37.8,37.83,63900.0,20.0883,20.1043,20.083,20.0989,63900.0
2010-11-26 12:50:00,37.83,37.83,37.82,37.82,17300.0,20.0989,20.0989,20.0936,20.0936,17300.0
2010-11-26 12:55:00,37.82,37.86,37.82,37.83,100600.0,20.0936,20.1149,20.0936,20.0989,100600.0
2010-11-29 09:30:00,37.67,37.76,37.59,37.62,79700.0,20.0139,20.0618,19.9714,19.9874,79700.0
2010-11-29 09:35:00,37.61,37.72,37.58,37.63,151600.0,19.9821,20.0405,19.9661,19.9927,151600.0
2010-11-29 09:40:00,37.62,37.66,37.56,37.63,52000.0,19.9874,20.0086,19.9555,19.9927,52000.0
2010-11-29 09:45:00,37.63,37.64,37.5,37.51,66600.0,19.9927,19.998,19.9236,19.9289,66600.0
2010-11-29 09:50:00,37.51,37.51,37.45,37.45,69800.0,19.9289,19.9289,19.8971,19.8971,69800.0
2010-11-29 09:55:00,37.45,37.46,37.4,37.44,67400.0,19.8971,19.9024,19.8705,19.8917,67400.0
2010-11-29 10:00:00,37.45,37.52,37.4,37.45,55200.0,19.8971,19.9342,19.8705,19.8971,55200.0
2010-11-29 10:05:00,37.45,37.51,37.44,37.51,42200.0,19.8971,19.9289,19.8917,19.9289,42200.0
2010-11-29 10:10:00,37.51,37.51,37.45,37.46,28400.0,19.9289,19.9289,19.8971,19.9024,28400.0
2010-11-29 10:15:00,37.46,37.47,37.41,37.41,47600.0,19.9024,19.9077,19.8758,19.8758,47600.0
2010-11-29 10:20:00,37.42,37.44,37.4,37.4,29200.0,19.8811,19.8917,19.8705,19.8705,29200.0
2010-11-29 10:25:00,37.41,37.42,37.38,37.39,31900.0,19.8758,19.8811,19.8599,19.8652,31900.0
2010-11-29 10:30:00,37.39,37.52,37.38,37.48,52200.0,19.8652,19.9342,19.8599,19.913,52200.0
2010-11-29 10:35:00,37.49,37.56,37.49,37.55,57100.0,19.9183,19.9555,19.9183,19.9502,57100.0
2010-11-29 10:40:00,37.56,37.6,37.51,37.51,34200.0,19.9555,19.9767,19.9289,19.9289,34200.0
2010-11-29 10:45:00,37.51,37.53,37.49,37.51,30500.0,19.9289,19.9396,19.9183,19.9289,30500.0
2010-11-29 10:50:00,37.51,37.54,37.46,37.46,24200.0,19.9289,19.9449,19.9024,19.9024,24200.0
2010-11-29 10:55:00,37.46,37.46,37.4,37.42,61200.0,19.9024,19.9024,19.8705,19.8811,61200.0
2010-11-29 11:00:00,37.42,37.43,37.39,37.39,30400.0,19.8811,19.8864,19.8652,19.8652,30400.0
2010-11-29 11:05:00,37.39,37.4,37.37,37.37,30200.0,19.8652,19.8705,19.8545,19.8545,30200.0
2010-11-29 11:10:00,37.38,37.44,37.37,37.43,34600.0,19.8599,19.8917,19.8545,19.8864,34600.0
2010-11-29 11:15:00,37.44,37.45,37.43,37.44,23300.0,19.8917,19.8971,19.8864,19.8917,23300.0
2010-11-29 11:20:00,37.44,37.46,37.41,37.41,22600.0,19.8917,19.9024,19.8758,19.8758,22600.0
2010-11-29 11:25:00,37.41,37.45,37.37,37.44,45600.0,19.8758,19.8971,19.8545,19.8917,45600.0
2010-11-29 11:30:00,37.44,37.45,37.36,37.39,46000.0,19.8917,19.8971,19.8492,19.8652,46000.0
2010-11-29 11:35:00,37.38,37.42,37.37,37.4,25200.0,19.8599,19.8811,19.8545,19.8705,25200.0
2010-11-29 11:40:00,37.4,37.4,37.37,37.38,40900.0,19.8705,19.8705,19.8545,19.8599,40900.0
2010-11-29 11:45:00,37.38,37.42,37.37,37.41,19600.0,19.8599,19.8811,19.8545,19.8758,19600.0
2010-11-29 11:50:00,37.41,37.41,37.36,37.37,25000.0,19.8758,19.8758,19.8492,19.8545,25000.0
2010-11-29 11:55:00,37.37,37.4,37.35,37.39,50500.0,19.8545,19.8705,19.8439,19.8652,50500.0
2010-11-29 12:00:00,37.39,37.41,37.38,37.4,12800.0,19.8652,19.8758,19.8599,19.8705,12800.0
2010-11-29 12:05:00,37.4,37.43,37.4,37.42,22800.0,19.8705,19.8864,19.8705,19.8811,22800.0
2010-11-29 12:10:00,37.42,37.44,37.4,37.4,32800.0,19.8811,19.8917,19.8705,19.8705,32800.0
2010-11-29 12:15:00,37.41,37.41,37.4,37.4,10900.0,19.8758,19.8758,19.8705,19.8705,10900.0
2010-11-29 12:20:00,37.4,37.44,37.4,37.42,28100.0,19.8705,19.8917,19.8705,19.8811,28100.0
2010-11-29 12:25:00,37.42,37.45,37.41,37.44,22800.0,19.8811,19.8971,19.8758,19.8917,22800.0
2010-11-29 12:30:00,37.44,37.47,37.44,37.46,23300.0,19.8917,19.9077,19.8917,19.9024,23300.0
2010-11-29 12:35:00,37.47,37.47,37.45,37.45,17800.0,19.9077,19.9077,19.8971,19.8971,17800.0
2010-11-29 12:40:00,37.46,37.47,37.45,37.45,8900.0,19.9024,19.9077,19.8971,19.8971,8900.0
2010-11-29 12:45:00,37.45,37.45,37.4,37.41,28100.0,19.8971,19.8971,19.8705,19.8758,28100.0
2010-11-29 12:50:00,37.42,37.42,37.41,37.42,6700.0,19.8811,19.8811,19.8758,19.8811,6700.0
2010-11-29 12:55:00,37.42,37.42,37.41,37.41,20400.0,19.8811,19.8811,19.8758,19.8758,20400.0
2010-11-29 13:00:00,37.42,37.43,37.41,37.42,27600.0,19.8811,19.8864,19.8758,19.8811,27600.0
2010-11-29 13:05:00,37.42,37.42,37.37,37.39,17100.0,19.8811,19.8811,19.8545,19.8652,17100.0
2010-11-29 13:10:00,37.38,37.39,37.38,37.38,12200.0,19.8599,19.8652,19.8599,19.8599,12200.0
2010-11-29 13:15:00,37.38,37.39,37.38,37.38,7300.0,19.8599,19.8652,19.8599,19.8599,7300.0
2010-11-29 13:20:00,37.38,37.39,37.37,37.37,12900.0,19.8599,19.8652,19.8545,19.8545,12900.0
2010-11-29 13:25:00,37.37,37.38,37.35,37.37,32700.0,19.8545,19.8599,19.8439,19.8545,32700.0
2010-11-29 13:30:00,37.37,37.4,37.35,37.4,34600.0,19.8545,19.8705,19.8439,19.8705,34600.0
2010-11-29 13:35:00,37.4,37.41,37.39,37.39,15300.0,19.8705,19.8758,19.8652,19.8652,15300.0
2010-11-29 13:40:00,37.4,37.43,37.39,37.43,19000.0,19.8705,19.8864,19.8652,19.8864,19000.0
2010-11-29 13:45:00,37.42,37.44,37.42,37.43,6400.0,19.8811,19.8917,19.8811,19.8864,6400.0
2010-11-29 13:50:00,37.43,37.44,37.43,37.44,7300.0,19.8864,19.8917,19.8864,19.8917,7300.0
2010-11-29 13:55:00,37.44,37.44,37.42,37.42,12500.0,19.8917,19.8917,19.8811,19.8811,12500.0
2010-11-29 14:00:00,37.42,37.43,37.4,37.4,21000.0,19.8811,19.8864,19.8705,19.8705,21000.0
2010-11-29 14:05:00,37.4,37.41,37.38,37.39,20500.0,19.8705,19.8758,19.8599,19.8652,20500.0
2010-11-29 14:10:00,37.39,37.39,37.36,37.36,26600.0,19.8652,19.8652,19.8492,19.8492,26600.0
2010-11-29 14:15:00,37.37,37.37,37.36,37.37,13800.0,19.8545,19.8545,19.8492,19.8545,13800.0
2010-11-29 14:20:00,37.37,37.37,37.35,37.35,14700.0,19.8545,19.8545,19.8439,19.8439,14700.0
2010-11-29 14:25:00,37.35,37.44,37.35,37.44,45500.0,19.8439,19.8917,19.8439,19.8917,45500.0
2010-11-29 14:30:00,37.45,37.51,37.44,37.48,56200.0,19.8971,19.9289,19.8917,19.913,56200.0
2010-11-29 14:35:00,37.48,37.53,37.47,37.5,31600.0,19.913,19.9396,19.9077,19.9236,31600.0
2010-11-29 14:40:00,37.51,37.51,37.49,37.5,33600.0,19.9289,19.9289,19.9183,19.9236,33600.0
2010-11-29 14:45:00,37.5,37.53,37.5,37.52,37100.0,19.9236,19.9396,19.9236,19.9342,37100.0
2010-11-29 14:50:00,37.53,37.53,37.48,37.48,40900.0,19.9396,19.9396,19.913,19.913,40900.0
2010-11-29 14:55:00,37.48,37.55,37.48,37.55,51700.0,19.913,19.9502,19.913,19.9502,51700.0
2010-11-29 15:00:00,37.55,37.6,37.55,37.58,72500.0,19.9502,19.9767,19.9502,19.9661,72500.0
2010-11-29 15:05:00,37.58,37.61,37.57,37.6,28700.0,19.9661,19.9821,19.9608,19.9767,28700.0
2010-11-29 15:10:00,37.6,37.61,37.58,37.58,76200.0,19.9767,19.9821,19.9661,19.9661,76200.0
2010-11-29 15:15:00,37.59,37.63,37.58,37.63,48000.0,19.9714,19.9927,19.9661,19.9927,48000.0
2010-11-29 15:20:00,37.63,37.64,37.55,37.57,76100.0,19.9927,19.998,19.9502,19.9608,76100.0
2010-11-29 15:25:00,37.57,37.61,37.56,37.6,40000.0,19.9608,19.9821,19.9555,19.9767,40000.0
2010-11-29 15:30:00,37.6,37.61,37.55,37.58,66300.0,19.9767,19.9821,19.9502,19.9661,66300.0
2010-11-29 15:35:00,37.57,37.58,37.56,37.57,30200.0,19.9608,19.9661,19.9555,19.9608,30200.0
2010-11-29 15:40:00,37.57,37.59,37.56,37.59,75200.0,19.9608,19.9714,19.9555,19.9714,75200.0
2010-11-29 15:45:00,37.58,37.64,37.58,37.64,85600.0,19.9661,19.998,19.9661,19.998,85600.0
2010-11-29 15:50:00,37.64,37.65,37.58,37.58,89600.0,19.998,20.0033,19.9661,19.9661,89600.0
2010-11-29 15:55:00,37.58,37.61,37.55,37.56,237000.0,19.9661,19.9821,19.9502,19.9555,237000.0
2010-11-30 09:30:00,37.33,37.47,37.32,37.44,86200.0,19.8333,19.9077,19.828,19.8917,86200.0
2010-11-30 09:35:00,37.46,37.59,37.44,37.56,96100.0,19.9024,19.9714,19.8917,19.9555,96100.0
2010-11-30 09:40:00,37.57,37.65,37.5,37.63,84000.0,19.9608,20.0033,19.9236,19.9927,84000.0
2010-11-30 09:45:00,37.63,37.63,37.53,37.54,52700.0,19.9927,19.9927,19.9396,19.9449,52700.0
2010-11-30 09:50:00,37.54,37.56,37.51,37.55,36600.0,19.9449,19.9555,19.9289,19.9502,36600.0
2010-11-30 09:55:00,37.55,37.61,37.54,37.61,20200.0,19.9502,19.9821,19.9449,19.9821,20200.0
2010-11-30 10:00:00,37.61,37.71,37.6,37.64,102800.0,19.9821,20.0352,19.9767,19.998,102800.0
2010-11-30 10:05:00,37.63,37.63,37.54,37.56,41300.0,19.9927,19.9927,19.9449,19.9555,41300.0
2010-11-30 10:10:00,37.56,37.63,37.56,37.63,23100.0,19.9555,19.9927,19.9555,19.9927,23100.0
2010-11-30 10:15:00,37.63,37.65,37.61,37.61,33000.0,19.9927,20.0033,19.9821,19.9821,33000.0
2010-11-30 10:20:00,37.62,37.64,37.57,37.63,30100.0,19.9874,19.998,19.9608,19.9927,30100.0
2010-11-30 10:25:00,37.63,37.67,37.63,37.65,25600.0,19.9927,20.0139,19.9927,20.0033,25600.0
2010-11-30 10:30:00,37.66,37.66,37.57,37.58,36400.0,20.0086,20.0086,19.9608,19.9661,36400.0
2010-11-30 10:35:00,37.57,37.6,37.57,37.59,9300.0,19.9608,19.9767,19.9608,19.9714,9300.0
2010-11-30 10:40:00,37.59,37.59,37.55,37.55,30700.0,19.9714,19.9714,19.9502,19.9502,30700.0
2010-11-30 10:45:00,37.56,37.61,37.53,37.6,51600.0,19.9555,19.9821,19.9396,19.9767,51600.0
2010-11-30 10:50:00,37.61,37.64,37.57,37.58,48300.0,19.9821,19.998,19.9608,19.9661,48300.0
2010-11-30 10:55:00,37.58,37.62,37.57,37.62,20000.0,19.9661,19.9874,19.9608,19.9874,20000.0
2010-11-30 11:00:00,37.62,37.66,37.6,37.66,16900.0,19.9874,20.0086,19.9767,20.0086,16900.0
2010-11-30 11:05:00,37.65,37.65,37.6,37.61,14300.0,20.0033,20.0033,19.9767,19.9821,14300.0
2010-11-30 11:10:00,37.62,37.62,37.58,37.58,9200.0,19.9874,19.9874,19.9661,19.9661,9200.0
2010-11-30 11:15:00,37.58,37.6,37.56,37.6,11300.0,19.9661,19.9767,19.9555,19.9767,11300.0
2010-11-30 11:20:00,37.61,37.64,37.59,37.61,19100.0,19.9821,19.998,19.9714,19.9821,19100.0
2010-11-30 11:25:00,37.61,37.64,37.58,37.61,21200.0,19.9821,19.998,19.9661,19.9821,21200.0
2010-11-30 11:30:00,37.61,37.61,37.58,37.6,10800.0,19.9821,19.9821,19.9661,19.9767,10800.0
2010-11-30 11:35:00,37.6,37.65,37.59,37.65,22600.0,19.9767,20.0033,19.9714,20.0033,22600.0
2010-11-30 11:40:00,37.64,37.69,37.64,37.65,43000.0,19.998,20.0246,19.998,20.0033,43000.0
2010-11-30 11:45:00,37.65,37.67,37.65,37.67,18800.0,20.0033,20.0139,20.0033,20.0139,18800.0
2010-11-30 11:50:00,37.66,37.71,37.64,37.7,31500.0,20.0086,20.0352,19.998,20.0299,31500.0
2010-11-30 11:55:00,37.69,37.78,37.69,37.78,35700.0,20.0246,20.0724,20.0246,20.0724,35700.0
2010-11-30 12:00:00,37.77,37.78,37.74,37.74,20400.0,20.0671,20.0724,20.0511,20.0511,20400.0
2010-11-30 12:05:00,37.73,37.76,37.67,37.68,61100.0,20.0458,20.0618,20.0139,20.0193,61100.0
2010-11-30 12:10:00,37.69,37.73,37.69,37.72,41800.0,20.0246,20.0458,20.0246,20.0405,41800.0
2010-11-30 12:15:00,37.7,37.7,37.65,37.65,23100.0,20.0299,20.0299,20.0033,20.0033,23100.0
2010-11-30 12:20:00,37.66,37.66,37.58,37.59,93100.0,20.0086,20.0086,19.9661,19.9714,93100.0
2010-11-30 12:25:00,37.58,37.65,37.57,37.65,97400.0,19.9661,20.0033,19.9608,20.0033,97400.0
2010-11-30 12:30:00,37.65,37.66,37.61,37.62,29000.0,20.0033,20.0086,19.9821,19.9874,29000.0
2010-11-30 12:35:00,37.62,37.63,37.6,37.62,21700.0,19.9874,19.9927,19.9767,19.9874,21700.0
2010-11-30 12:40:00,37.61,37.62,37.6,37.61,16100.0,19.9821,19.9874,19.9767,19.9821,16100.0
2010-11-30 12:45:00,37.62,37.64,37.61,37.64,11500.0,19.9874,19.998,19.9821,19.998,11500.0
2010-11-30 12:50:00,37.64,37.64,37.6,37.61,40200.0,19.998,19.998,19.9767,19.9821,40200.0
2010-11-30 12:55:00,37.61,37.65,37.61,37.64,24200.0,19.9821,20.0033,19.9821,19.998,24200.0
2010-11-30 13:00:00,37.64,37.76,37.62,37.74,59900.0,19.998,20.0618,19.9874,20.0511,59900.0
2010-11-30 13:05:00,37.73,37.73,37.67,37.69,39000.0,20.0458,20.0458,20.0139,20.0246,39000.0
2010-11-30 13:10:00,37.69,37.71,37.67,37.7,29000.0,20.0246,20.0352,20.0139,20.0299,29000.0
2010-11-30 13:15:00,37.71,37.72,37.69,37.7,34100.0,20.0352,20.0405,20.0246,20.0299,34100.0
2010-11-30 13:20:00,37.7,37.75,37.7,37.75,13400.0,20.0299,20.0564,20.0299,20.0564,13400.0
2010-11-30 13:25:00,37.75,37.75,37.7,37.71,17100.0,20.0564,20.0564,20.0299,20.0352,17100.0
2010-11-30 13:30:00,37.71,37.73,37.71,37.71,41700.0,20.0352,20.0458,20.0352,20.0352,41700.0
2010-11-30 13:35:00,37.71,37.72,37.7,37.71,46300.0,20.0352,20.0405,20.0299,20.0352,46300.0
2010-11-30 13:40:00,37.71,37.71,37.68,37.68,14700.0,20.0352,20.0352,20.0193,20.0193,14700.0
2010-11-30 13:45:00,37.68,37.72,37.68,37.72,12000.0,20.0193,20.0405,20.0193,20.0405,12000.0
2010-11-30 13:50:00,37.71,37.74,37.71,37.74,11600.0,20.0352,20.0511,20.0352,20.0511,11600.0
2010-11-30 13:55:00,37.74,37.74,37.72,37.74,15600.0,20.0511,20.0511,20.0405,20.0511,15600.0
2010-11-30 14:00:00,37.74,37.75,37.74,37.74,12200.0,20.0511,20.0564,20.0511,20.0511,12200.0
2010-11-30 14:05:00,37.74,37.79,37.74,37.79,27300.0,20.0511,20.0777,20.0511,20.0777,27300.0
2010-11-30 14:10:00,37.79,37.79,37.78,37.78,9400.0,20.0777,20.0777,20.0724,20.0724,9400.0
2010-11-30 14:15:00,37.79,37.79,37.74,37.75,28700.0,20.0777,20.0777,20.0511,20.0564,28700.0
2010-11-30 14:20:00,37.75,37.77,37.72,37.72,19300.0,20.0564,20.0671,20.0405,20.0405,19300.0
2010-11-30 14:25:00,37.73,37.73,37.68,37.7,40500.0,20.0458,20.0458,20.0193,20.0299,40500.0
2010-11-30 14:30:00,37.69,37.72,37.69,37.71,27400.0,20.0246,20.0405,20.0246,20.0352,27400.0
2010-11-30 14:35:00,37.71,37.73,37.7,37.73,32800.0,20.0352,20.0458,20.0299,20.0458,32800.0
2010-11-30 14:40:00,37.73,37.73,37.72,37.72,8000.0,20.0458,20.0458,20.0405,20.0405,8000.0
2010-11-30 14:45:00,37.73,37.75,37.72,37.75,13500.0,20.0458,20.0564,20.0405,20.0564,13500.0
2010-11-30 14:50:00,37.75,37.76,37.73,37.75,29000.0,20.0564,20.0618,20.0458,20.0564,29000.0
2010-11-30 14:55:00,37.74,37.8,37.74,37.8,24600.0,20.0511,20.083,20.0511,20.083,24600.0
2010-11-30 15:00:00,37.8,37.8,37.79,37.79,12200.0,20.083,20.083,20.0777,20.0777,12200.0
2010-11-30 15:05:00,37.8,37.8,37.78,37.79,25800.0,20.083,20.083,20.0724,20.0777,25800.0
2010-11-30 15:10:00,37.78,37.8,37.75,37.79,38900.0,20.0724,20.083,20.0564,20.0777,38900.0
2010-11-30 15:15:00,37.8,37.8,37.79,37.8,13500.0,20.083,20.083,20.0777,20.083,13500.0
2010-11-30 15:20:00,37.8,37.82,37.79,37.81,36000.0,20.083,20.0936,20.0777,20.0883,36000.0
2010-11-30 15:25:00,37.82,37.82,37.8,37.81,29900.0,20.0936,20.0936,20.083,20.0883,29900.0
2010-11-30 15:30:00,37.81,37.82,37.76,37.76,45700.0,20.0883,20.0936,20.0618,20.0618,45700.0
2010-11-30 15:35:00,37.76,37.77,37.75,37.76,27700.0,20.0618,20.0671,20.0564,20.0618,27700.0
2010-11-30 15:40:00,37.76,37.77,37.71,37.74,101800.0,20.0618,20.0671,20.0352,20.0511,101800.0
2010-11-30 15:45:00,37.74,37.77,37.74,37.75,130000.0,20.0511,20.0671,20.0511,20.0564,130000.0
2010-11-30 15:50:00,37.75,37.75,37.71,37.74,72800.0,20.0564,20.0564,20.0352,20.0511,72800.0
2010-11-30 15:55:00,37.74,37.74,37.7,37.72,246900.0,20.0511,20.0511,20.0299,20.0405,246900.0
2010-12-01 09:30:00,38.03,38.12,37.99,38.07,131800.0,20.2052,20.253,20.184,20.2265,131800.0
2010-12-01 09:35:00,38.08,38.14,38.07,38.1,78200.0,20.2318,20.2636,20.2265,20.2424,78200.0
2010-12-01 09:40:00,38.1,38.1,38.01,38.09,78500.0,20.2424,20.2424,20.1946,20.2371,78500.0
2010-12-01 09:45:00,38.09,38.11,37.92,37.92,92300.0,20.2371,20.2477,20.1468,20.1468,92300.0
2010-12-01 09:50:00,37.93,38.0,37.93,37.99,69000.0,20.1521,20.1893,20.1521,20.184,69000.0
2010-12-01 09:55:00,37.99,38.1,37.99,38.07,44600.0,20.184,20.2424,20.184,20.2265,44600.0
2010-12-01 10:00:00,38.08,38.1,37.99,38.06,53400.0,20.2318,20.2424,20.184,20.2211,53400.0
2010-12-01 10:05:00,38.05,38.08,37.98,38.01,87500.0,20.2158,20.2318,20.1786,20.1946,87500.0
2010-12-01 10:10:00,38.01,38.02,37.99,38.0,45600.0,20.1946,20.1999,20.184,20.1893,45600.0
2010-12-01 10:15:00,38.0,38.04,38.0,38.01,22500.0,20.1893,20.2105,20.1893,20.1946,22500.0
2010-12-01 10:20:00,38.01,38.02,37.98,37.99,59400.0,20.1946,20.1999,20.1786,20.184,59400.0
2010-12-01 10:25:00,37.99,38.01,37.95,37.98,27800.0,20.184,20.1946,20.1627,20.1786,27800.0
2010-12-01 10:30:00,37.99,38.05,37.98,38.05,17400.0,20.184,20.2158,20.1786,20.2158,17400.0
2010-12-01 10:35:00,38.05,38.05,38.02,38.04,33200.0,20.2158,20.2158,20.1999,20.2105,33200.0
2010-12-01 10:40:00,38.05,38.07,38.01,38.06,27400.0,20.2158,20.2265,20.1946,20.2211,27400.0
2010-12-01 10:45:00,38.06,38.08,38.0,38.03,33600.0,20.2211,20.2318,20.1893,20.2052,33600.0
2010-12-01 10:50:00,38.03,38.04,38.01,38.01,21200.0,20.2052,20.2105,20.1946,20.1946,21200.0
2010-12-01 10:55:00,38.01,38.07,38.0,38.06,51000.0,20.1946,20.2265,20.1893,20.2211,51000.0
2010-12-01 11:00:00,38.05,38.06,38.03,38.05,18000.0,20.2158,20.2211,20.2052,20.2158,18000.0
2010-12-01 11:05:00,38.05,38.05,38.04,38.05,10800.0,20.2158,20.2158,20.2105,20.2158,10800.0
2010-12-01 11:10:00,38.05,38.08,38.04,38.08,25900.0,20.2158,20.2318,20.2105,20.2318,25900.0
2010-12-01 11:15:00,38.08,38.12,38.08,38.11,90100.0,20.2318,20.253,20.2318,20.2477,90100.0
2010-12-01 11:20:00,38.12,38.16,38.11,38.16,47100.0,20.253,20.2743,20.2477,20.2743,47100.0
2010-12-01 11:25:00,38.16,38.17,38.14,38.15,39500.0,20.2743,20.2796,20.2636,20.269,39500.0
2010-12-01 11:30:00,38.15,38.16,38.13,38.14,42500.0,20.269,20.2743,20.2583,20.2636,42500.0
2010-12-01 11:35:00,38.13,38.17,38.13,38.17,23800.0,20.2583,20.2796,20.2583,20.2796,23800.0
2010-12-01 11:40:00,38.17,38.18,38.16,38.16,26000.0,20.2796,20.2849,20.2743,20.2743,26000.0
2010-12-01 11:45:00,38.17,38.18,38.15,38.16,33500.0,20.2796,20.2849,20.269,20.2743,33500.0
2010-12-01 11:50:00,38.16,38.29,38.16,38.29,122900.0,20.2743,20.3433,20.2743,20.3433,122900.0
2010-12-01 11:55:00,38.29,38.31,38.26,38.27,91700.0,20.3433,20.354,20.3274,20.3327,91700.0
2010-12-01 12:00:00,38.27,38.34,38.26,38.26,55600.0,20.3327,20.3699,20.3274,20.3274,55600.0
2010-12-01 12:05:00,38.27,38.28,38.24,38.26,16800.0,20.3327,20.338,20.3168,20.3274,16800.0
2010-12-01 12:10:00,38.26,38.3,38.25,38.3,15600.0,20.3274,20.3487,20.3221,20.3487,15600.0
2010-12-01 12:15:00,38.3,38.3,38.28,38.28,22100.0,20.3487,20.3487,20.338,20.338,22100.0
2010-12-01 12:20:00,38.29,38.29,38.27,38.28,12300.0,20.3433,20.3433,20.3327,20.338,12300.0
2010-12-01 12:25:00,38.28,38.28,38.27,38.28,9900.0,20.338,20.338,20.3327,20.338,9900.0
2010-12-01 12:30:00,38.28,38.3,38.25,38.27,24700.0,20.338,20.3487,20.3221,20.3327,24700.0
2010-12-01 12:35:00,38.27,38.27,38.24,38.26,21700.0,20.3327,20.3327,20.3168,20.3274,21700.0
2010-12-01 12:40:00,38.26,38.28,38.25,38.27,17500.0,20.3274,20.338,20.3221,20.3327,17500.0
2010-12-01 12:45:00,38.28,38.3,38.27,38.3,12000.0,20.338,20.3487,20.3327,20.3487,12000.0
2010-12-01 12:50:00,38.3,38.3,38.29,38.3,8800.0,20.3487,20.3487,20.3433,20.3487,8800.0
2010-12-01 12:55:00,38.29,38.3,38.28,38.29,13900.0,20.3433,20.3487,20.338,20.3433,13900.0
2010-12-01 13:00:00,38.29,38.34,38.28,38.33,29700.0,20.3433,20.3699,20.338,20.3646,29700.0
2010-12-01 13:05:00,38.33,38.35,38.33,38.35,24100.0,20.3646,20.3752,20.3646,20.3752,24100.0
2010-12-01 13:10:00,38.35,38.35,38.32,38.32,40900.0,20.3752,20.3752,20.3593,20.3593,40900.0
2010-12-01 13:15:00,38.33,38.35,38.27,38.28,28000.0,20.3646,20.3752,20.3327,20.338,28000.0
2010-12-01 13:20:00,38.28,38.29,38.25,38.28,110100.0,20.338,20.3433,20.3221,20.338,110100.0
2010-12-01 13:25:00,38.28,38.29,38.24,38.28,52700.0,20.338,20.3433,20.3168,20.338,52700.0
2010-12-01 13:30:00,38.28,38.31,38.27,38.29,17900.0,20.338,20.354,20.3327,20.3433,17900.0
2010-12-01 13:35:00,38.29,38.32,38.28,38.31,11000.0,20.3433,20.3593,20.338,20.354,11000.0
2010-12-01 13:40:00,38.31,38.35,38.31,38.34,19300.0,20.354,20.3752,20.354,20.3699,19300.0
2010-12-01 13:45:00,38.34,38.35,38.33,38.35,14200.0,20.3699,20.3752,20.3646,20.3752,14200.0
2010-12-01 13:50:00,38.34,38.34,38.3,38.31,16200.0,20.3699,20.3699,20.3487,20.354,16200.0
2010-12-01 13:55:00,38.31,38.32,38.29,38.29,20800.0,20.354,20.3593,20.3433,20.3433,20800.0
2010-12-01 14:00:00,38.3,38.31,38.28,38.3,20600.0,20.3487,20.354,20.338,20.3487,20600.0
2010-12-01 14:05:00,38.3,38.3,38.28,38.29,17600.0,20.3487,20.3487,20.338,20.3433,17600.0
2010-12-01 14:10:00,38.28,38.3,38.28,38.3,9700.0,20.338,20.3487,20.338,20.3487,9700.0
2010-12-01 14:15:00,38.29,38.31,38.29,38.31,27300.0,20.3433,20.354,20.3433,20.354,27300.0
2010-12-01 14:20:00,38.31,38.34,38.3,38.33,30600.0,20.354,20.3699,20.3487,20.3646,30600.0
2010-12-01 14:25:00,38.33,38.33,38.29,38.3,14700.0,20.3646,20.3646,20.3433,20.3487,14700.0
2010-12-01 14:30:00,38.3,38.31,38.29,38.3,18200.0,20.3487,20.354,20.3433,20.3487,18200.0
2010-12-01 14:35:00,38.3,38.34,38.3,38.34,29400.0,20.3487,20.3699,20.3487,20.3699,29400.0
2010-12-01 14:40:00,38.33,38.35,38.33,38.33,15500.0,20.3646,20.3752,20.3646,20.3646,15500.0
2010-12-01 14:45:00,38.34,38.35,38.32,38.33,24700.0,20.3699,20.3752,20.3593,20.3646,24700.0
2010-12-01 14:50:00,38.33,38.34,38.32,38.34,13800.0,20.3646,20.3699,20.3593,20.3699,13800.0
2010-12-01 14:55:00,38.34,38.35,38.33,38.33,24600.0,20.3699,20.3752,20.3646,20.3646,24600.0
2010-12-01 15:00:00,38.34,38.34,38.29,38.29,18900.0,20.3699,20.3699,20.3433,20.3433,18900.0
2010-12-01 15:05:00,38.29,38.29,38.27,38.27,26800.0,20.3433,20.3433,20.3327,20.3327,26800.0
2010-12-01 15:10:00,38.28,38.28,38.27,38.27,11000.0,20.338,20.338,20.3327,20.3327,11000.0
2010-12-01 15:15:00,38.27,38.28,38.24,38.24,50800.0,20.3327,20.338,20.3168,20.3168,50800.0
2010-12-01 15:20:00,38.24,38.29,38.24,38.28,35700.0,20.3168,20.3433,20.3168,20.338,35700.0
2010-12-01 15:25:00,38.27,38.3,38.27,38.3,27300.0,20.3327,20.3487,20.3327,20.3487,27300.0
2010-12-01 15:30:00,38.3,38.3,38.28,38.28,29000.0,20.3487,20.3487,20.338,20.338,29000.0
2010-12-01 15:35:00,38.28,38.29,38.26,38.27,78800.0,20.338,20.3433,20.3274,20.3327,78800.0
2010-12-01 15:40:00,38.27,38.28,38.27,38.27,27900.0,20.3327,20.338,20.3327,20.3327,27900.0
2010-12-01 15:45:00,38.28,38.3,38.23,38.24,158300.0,20.338,20.3487,20.3115,20.3168,158300.0
2010-12-01 15:50:00,38.23,38.24,38.2,38.2,77800.0,20.3115,20.3168,20.2955,20.2955,77800.0
2010-12-01 15:55:00,38.2,38.23,38.18,38.23,205400.0,20.2955,20.3115,20.2849,20.3115,205400.0
2010-12-02 09:30:00,38.29,38.29,38.16,38.23,68000.0,20.3433,20.3433,20.2743,20.3115,68000.0
2010-12-02 09:35:00,38.22,38.26,38.15,38.17,49000.0,20.3062,20.3274,20.269,20.2796,49000.0
2010-12-02 09:40:00,38.16,38.22,38.08,38.08,74300.0,20.2743,20.3062,20.2318,20.2318,74300.0
2010-12-02 09:45:00,38.09,38.17,38.08,38.13,59400.0,20.2371,20.2796,20.2318,20.2583,59400.0
2010-12-02 09:50:00,38.13,38.19,38.13,38.14,50300.0,20.2583,20.2902,20.2583,20.2636,50300.0
2010-12-02 09:55:00,38.15,38.23,38.14,38.23,40700.0,20.269,20.3115,20.2636,20.3115,40700.0
2010-12-02 10:00:00,38.23,38.29,38.21,38.23,48100.0,20.3115,20.3433,20.3008,20.3115,48100.0
2010-12-02 10:05:00,38.24,38.26,38.22,38.23,30100.0,20.3168,20.3274,20.3062,20.3115,30100.0
2010-12-02 10:10:00,38.23,38.26,38.23,38.26,20600.0,20.3115,20.3274,20.3115,20.3274,20600.0
2010-12-02 10:15:00,38.26,38.26,38.2,38.21,29400.0,20.3274,20.3274,20.2955,20.3008,29400.0
2010-12-02 10:20:00,38.2,38.22,38.18,38.19,36300.0,20.2955,20.3062,20.2849,20.2902,36300.0
2010-12-02 10:25:00,38.19,38.2,38.14,38.17,27900.0,20.2902,20.2955,20.2636,20.2796,27900.0
2010-12-02 10:30:00,38.17,38.23,38.17,38.22,19100.0,20.2796,20.3115,20.2796,20.3062,19100.0
2010-12-02 10:35:00,38.23,38.23,38.16,38.18,35600.0,20.3115,20.3115,20.2743,20.2849,35600.0
2010-12-02 10:40:00,38.18,38.22,38.16,38.17,38800.0,20.2849,20.3062,20.2743,20.2796,38800.0
2010-12-02 10:45:00,38.17,38.17,38.14,38.14,20500.0,20.2796,20.2796,20.2636,20.2636,20500.0
2010-12-02 10:50:00,38.14,38.2,38.14,38.2,31500.0,20.2636,20.2955,20.2636,20.2955,31500.0
2010-12-02 10:55:00,38.2,38.23,38.19,38.23,16100.0,20.2955,20.3115,20.2902,20.3115,16100.0
2010-12-02 11:00:00,38.23,38.23,38.22,38.23,10000.0,20.3115,20.3115,20.3062,20.3115,10000.0
2010-12-02 11:05:00,38.23,38.23,38.16,38.17,30000.0,20.3115,20.3115,20.2743,20.2796,30000.0
2010-12-02 11:10:00,38.17,38.19,38.13,38.18,38900.0,20.2796,20.2902,20.2583,20.2849,38900.0
2010-12-02 11:15:00,38.18,38.2,38.17,38.19,14500.0,20.2849,20.2955,20.2796,20.2902,14500.0
2010-12-02 11:20:00,38.19,38.22,38.18,38.22,44800.0,20.2902,20.3062,20.2849,20.3062,44800.0
2010-12-02 11:25:00,38.22,38.22,38.2,38.22,25100.0,20.3062,20.3062,20.2955,20.3062,25100.0
2010-12-02 11:30:00,38.23,38.23,38.21,38.22,20700.0,20.3115,20.3115,20.3008,20.3062,20700.0
2010-12-02 11:35:00,38.21,38.22,38.21,38.22,10400.0,20.3008,20.3062,20.3008,20.3062,10400.0
2010-12-02 11:40:00,38.22,38.22,38.19,38.19,17600.0,20.3062,20.3062,20.2902,20.2902,17600.0
2010-12-02 11:45:00,38.2,38.21,38.19,38.21,18600.0,20.2955,20.3008,20.2902,20.3008,18600.0
2010-12-02 11:50:00,38.19,38.22,38.19,38.21,19500.0,20.2902,20.3062,20.2902,20.3008,19500.0
2010-12-02 11:55:00,38.2,38.21,38.16,38.17,23400.0,20.2955,20.3008,20.2743,20.2796,23400.0
2010-12-02 12:00:00,38.17,38.17,38.16,38.17,12200.0,20.2796,20.2796,20.2743,20.2796,12200.0
2010-12-02 12:05:00,38.17,38.18,38.16,38.16,58200.0,20.2796,20.2849,20.2743,20.2743,58200.0
2010-12-02 12:10:00,38.16,38.18,38.16,38.17,22300.0,20.2743,20.2849,20.2743,20.2796,22300.0
2010-12-02 12:15:00,38.17,38.18,38.16,38.16,21700.0,20.2796,20.2849,20.2743,20.2743,21700.0
2010-12-02 12:20:00,38.16,38.18,38.14,38.14,25900.0,20.2743,20.2849,20.2636,20.2636,25900.0
2010-12-02 12:25:00,38.14,38.16,38.14,38.15,12500.0,20.2636,20.2743,20.2636,20.269,12500.0
2010-12-02 12:30:00,38.15,38.15,38.14,38.15,4500.0,20.269,20.269,20.2636,20.269,4500.0
2010-12-02 12:35:00,38.15,38.19,38.15,38.18,77400.0,20.269,20.2902,20.269,20.2849,77400.0
2010-12-02 12:40:00,38.18,38.19,38.16,38.18,37800.0,20.2849,20.2902,20.2743,20.2849,37800.0
2010-12-02 12:45:00,38.17,38.18,38.16,38.17,32000.0,20.2796,20.2849,20.2743,20.2796,32000.0
2010-12-02 12:50:00,38.16,38.17,38.16,38.17,11800.0,20.2743,20.2796,20.2743,20.2796,11800.0
2010-12-02 12:55:00,38.17,38.17,38.12,38.12,21400.0,20.2796,20.2796,20.253,20.253,21400.0
2010-12-02 13:00:00,38.13,38.14,38.08,38.08,35700.0,20.2583,20.2636,20.2318,20.2318,35700.0
2010-12-02 13:05:00,38.08,38.09,38.07,38.08,15900.0,20.2318,20.2371,20.2265,20.2318,15900.0
2010-12-02 13:10:00,38.09,38.1,38.07,38.09,42900.0,20.2371,20.2424,20.2265,20.2371,42900.0
2010-12-02 13:15:00,38.1,38.1,38.09,38.1,4000.0,20.2424,20.2424,20.2371,20.2424,4000.0
2010-12-02 13:20:00,38.1,38.11,38.06,38.06,55000.0,20.2424,20.2477,20.2211,20.2211,55000.0
2010-12-02 13:25:00,38.07,38.07,38.06,38.07,17200.0,20.2265,20.2265,20.2211,20.2265,17200.0
2010-12-02 13:30:00,38.07,38.07,38.02,38.03,98000.0,20.2265,20.2265,20.1999,20.2052,98000.0
2010-12-02 13:35:00,38.04,38.04,38.02,38.03,22700.0,20.2105,20.2105,20.1999,20.2052,22700.0
2010-12-02 13:40:00,38.02,38.03,38.01,38.02,52200.0,20.1999,20.2052,20.1946,20.1999,52200.0
2010-12-02 13:45:00,38.01,38.03,38.01,38.03,17600.0,20.1946,20.2052,20.1946,20.2052,17600.0
2010-12-02 13:50:00,38.03,38.04,38.02,38.04,12800.0,20.2052,20.2105,20.1999,20.2105,12800.0
2010-12-02 13:55:00,38.04,38.05,38.04,38.05,11000.0,20.2105,20.2158,20.2105,20.2158,11000.0
2010-12-02 14:00:00,38.05,38.05,37.99,37.99,48500.0,20.2158,20.2158,20.184,20.184,48500.0
2010-12-02 14:05:00,38.0,38.03,37.98,38.03,43100.0,20.1893,20.2052,20.1786,20.2052,43100.0
2010-12-02 14:10:00,38.03,38.04,38.03,38.04,12800.0,20.2052,20.2105,20.2052,20.2105,12800.0
2010-12-02 14:15:00,38.04,38.07,38.04,38.05,38900.0,20.2105,20.2265,20.2105,20.2158,38900.0
2010-12-02 14:20:00,38.05,38.08,38.04,38.08,86500.0,20.2158,20.2318,20.2105,20.2318,86500.0
2010-12-02 14:25:00,38.08,38.13,38.08,38.12,73400.0,20.2318,20.2583,20.2318,20.253,73400.0
2010-12-02 14:30:00,38.12,38.12,38.08,38.1,51000.0,20.253,20.253,20.2318,20.2424,51000.0
2010-12-02 14:35:00,38.1,38.13,38.09,38.13,28600.0,20.2424,20.2583,20.2371,20.2583,28600.0
2010-12-02 14:40:00,38.14,38.17,38.13,38.16,15500.0,20.2636,20.2796,20.2583,20.2743,15500.0
2010-12-02 14:45:00,38.17,38.18,38.16,38.17,23200.0,20.2796,20.2849,20.2743,20.2796,23200.0
2010-12-02 14:50:00,38.18,38.19,38.17,38.17,19100.0,20.2849,20.2902,20.2796,20.2796,19100.0
2010-12-02 14:55:00,38.18,38.18,38.17,38.18,16800.0,20.2849,20.2849,20.2796,20.2849,16800.0
2010-12-02 15:00:00,38.18,38.18,38.16,38.16,29300.0,20.2849,20.2849,20.2743,20.2743,29300.0
2010-12-02 15:05:00,38.17,38.17,38.11,38.14,50500.0,20.2796,20.2796,20.2477,20.2636,50500.0
2010-12-02 15:10:00,38.14,38.14,38.13,38.14,23400.0,20.2636,20.2636,20.2583,20.2636,23400.0
2010-12-02 15:15:00,38.14,38.17,38.13,38.16,33700.0,20.2636,20.2796,20.2583,20.2743,33700.0
2010-12-02 15:20:00,38.17,38.19,38.16,38.17,61400.0,20.2796,20.2902,20.2743,20.2796,61400.0
2010-12-02 15:25:00,38.17,38.17,38.16,38.17,31200.0,20.2796,20.2796,20.2743,20.2796,31200.0
2010-12-02 15:30:00,38.17,38.17,38.11,38.12,173500.0,20.2796,20.2796,20.2477,20.253,173500.0
2010-12-02 15:35:00,38.13,38.13,38.11,38.12,44900.0,20.2583,20.2583,20.2477,20.253,44900.0
2010-12-02 15:40:00,38.12,38.13,38.07,38.09,142400.0,20.253,20.2583,20.2265,20.2371,142400.0
2010-12-02 15:45:00,38.08,38.08,38.05,38.08,98500.0,20.2318,20.2318,20.2158,20.2318,98500.0
2010-12-02 15:50:00,38.08,38.11,38.04,38.06,182000.0,20.2318,20.2477,20.2105,20.2211,182000.0
2010-12-02 15:55:00,38.05,38.1,38.04,38.1,236500.0,20.2158,20.2424,20.2105,20.2424,236500.0
2010-12-03 09:30:00,37.98,38.23,37.98,38.18,120800.0,20.1786,20.3115,20.1786,20.2849,120800.0
2010-12-03 09:35:00,38.18,38.18,38.06,38.06,49700.0,20.2849,20.2849,20.2211,20.2211,49700.0
2010-12-03 09:40:00,38.07,38.13,38.06,38.08,40300.0,20.2265,20.2583,20.2211,20.2318,40300.0
2010-12-03 09:45:00,38.09,38.1,38.05,38.05,46200.0,20.2371,20.2424,20.2158,20.2158,46200.0
2010-12-03 09:50:00,38.05,38.05,38.02,38.03,25500.0,20.2158,20.2158,20.1999,20.2052,25500.0
2010-12-03 09:55:00,38.03,38.03,37.99,38.0,46300.0,20.2052,20.2052,20.184,20.1893,46300.0
2010-12-03 10:00:00,38.01,38.05,38.01,38.03,53700.0,20.1946,20.2158,20.1946,20.2052,53700.0
2010-12-03 10:05:00,38.03,38.04,38.02,38.04,9200.0,20.2052,20.2105,20.1999,20.2105,9200.0
2010-12-03 10:10:00,38.04,38.04,37.96,37.98,57700.0,20.2105,20.2105,20.168,20.1786,57700.0
2010-12-03 10:15:00,37.98,38.03,37.98,38.02,25000.0,20.1786,20.2052,20.1786,20.1999,25000.0
2010-12-03 10:20:00,38.01,38.03,38.0,38.01,34000.0,20.1946,20.2052,20.1893,20.1946,34000.0
2010-12-03 10:25:00,38.0,38.01,37.97,37.99,40200.0,20.1893,20.1946,20.1733,20.184,40200.0
2010-12-03 10:30:00,37.99,38.0,37.97,37.97,54600.0,20.184,20.1893,20.1733,20.1733,54600.0
2010-12-03 10:35:00,37.97,37.99,37.96,37.97,28500.0,20.1733,20.184,20.168,20.1733,28500.0
2010-12-03 10:40:00,37.96,37.97,37.93,37.93,49200.0,20.168,20.1733,20.1521,20.1521,49200.0
2010-12-03 10:45:00,37.94,37.97,37.93,37.94,63800.0,20.1574,20.1733,20.1521,20.1574,63800.0
2010-12-03 10:50:00,37.93,37.93,37.85,37.9,80700.0,20.1521,20.1521,20.1096,20.1361,80700.0
2010-12-03 10:55:00,37.89,37.92,37.89,37.91,39500.0,20.1308,20.1468,20.1308,20.1414,39500.0
2010-12-03 11:00:00,37.91,37.92,37.88,37.9,44500.0,20.1414,20.1468,20.1255,20.1361,44500.0
2010-12-03 11:05:00,37.9,37.9,37.89,37.9,18000.0,20.1361,20.1361,20.1308,20.1361,18000.0
2010-12-03 11:10:00,37.9,37.9,37.86,37.86,48000.0,20.1361,20.1361,20.1149,20.1149,48000.0
2010-12-03 11:15:00,37.86,37.86,37.84,37.85,35100.0,20.1149,20.1149,20.1043,20.1096,35100.0
2010-12-03 11:20:00,37.86,37.86,37.84,37.85,28600.0,20.1149,20.1149,20.1043,20.1096,28600.0
2010-12-03 11:25:00,37.85,37.85,37.82,37.83,33900.0,20.1096,20.1096,20.0936,20.0989,33900.0
2010-12-03 11:30:00,37.84,37.86,37.82,37.86,30700.0,20.1043,20.1149,20.0936,20.1149,30700.0
2010-12-03 11:35:00,37.86,37.89,37.81,37.83,63200.0,20.1149,20.1308,20.0883,20.0989,63200.0
2010-12-03 11:40:00,37.83,37.84,37.82,37.84,17400.0,20.0989,20.1043,20.0936,20.1043,17400.0
2010-12-03 11:45:00,37.84,37.85,37.83,37.85,10500.0,20.1043,20.1096,20.0989,20.1096,10500.0
2010-12-03 11:50:00,37.84,37.85,37.81,37.82,29100.0,20.1043,20.1096,20.0883,20.0936,29100.0
2010-12-03 11:55:00,37.82,37.84,37.8,37.84,46800.0,20.0936,20.1043,20.083,20.1043,46800.0
2010-12-03 12:00:00,37.83,37.89,37.83,37.89,82400.0,20.0989,20.1308,20.0989,20.1308,82400.0
2010-12-03 12:05:00,37.89,37.94,37.89,37.92,71300.0,20.1308,20.1574,20.1308,20.1468,71300.0
2010-12-03 12:10:00,37.92,37.96,37.91,37.96,46500.0,20.1468,20.168,20.1414,20.168,46500.0
2010-12-03 12:15:00,37.96,37.96,37.95,37.95,10100.0,20.168,20.168,20.1627,20.1627,10100.0
2010-12-03 12:20:00,37.96,37.96,37.93,37.93,22100.0,20.168,20.168,20.1521,20.1521,22100.0
2010-12-03 12:25:00,37.94,37.94,37.92,37.93,19200.0,20.1574,20.1574,20.1468,20.1521,19200.0
2010-12-03 12:30:00,37.93,37.93,37.92,37.92,15300.0,20.1521,20.1521,20.1468,20.1468,15300.0
2010-12-03 12:35:00,37.92,37.93,37.91,37.92,15500.0,20.1468,20.1521,20.1414,20.1468,15500.0
2010-12-03 12:40:00,37.91,37.92,37.91,37.91,12300.0,20.1414,20.1468,20.1414,20.1414,12300.0
2010-12-03 12:45:00,37.92,37.92,37.9,37.91,18600.0,20.1468,20.1468,20.1361,20.1414,18600.0
2010-12-03 12:50:00,37.91,37.92,37.91,37.92,29500.0,20.1414,20.1468,20.1414,20.1468,29500.0
2010-12-03 12:55:00,37.92,37.92,37.9,37.9,28700.0,20.1468,20.1468,20.1361,20.1361,28700.0
2010-12-03 13:00:00,37.91,37.93,37.9,37.92,39600.0,20.1414,20.1521,20.1361,20.1468,39600.0
2010-12-03 13:05:00,37.92,37.93,37.91,37.92,12500.0,20.1468,20.1521,20.1414,20.1468,12500.0
2010-12-03 13:10:00,37.91,37.92,37.91,37.92,14800.0,20.1414,20.1468,20.1414,20.1468,14800.0
2010-12-03 13:15:00,37.92,37.92,37.91,37.92,8200.0,20.1468,20.1468,20.1414,20.1468,8200.0
2010-12-03 13:20:00,37.92,37.95,37.91,37.95,26900.0,20.1468,20.1627,20.1414,20.1627,26900.0
2010-12-03 13:25:00,37.95,37.95,37.93,37.94,25400.0,20.1627,20.1627,20.1521,20.1574,25400.0
2010-12-03 13:30:00,37.93,37.94,37.91,37.93,47300.0,20.1521,20.1574,20.1414,20.1521,47300.0
2010-12-03 13:35:00,37.93,37.93,37.92,37.93,10900.0,20.1521,20.1521,20.1468,20.1521,10900.0
2010-12-03 13:40:00,37.93,37.95,37.93,37.95,31400.0,20.1521,20.1627,20.1521,20.1627,31400.0
2010-12-03 13:45:00,37.95,37.99,37.94,37.99,23800.0,20.1627,20.184,20.1574,20.184,23800.0
2010-12-03 13:50:00,37.98,38.01,37.98,38.01,50800.0,20.1786,20.1946,20.1786,20.1946,50800.0
2010-12-03 13:55:00,38.0,38.01,37.97,37.98,24900.0,20.1893,20.1946,20.1733,20.1786,24900.0
2010-12-03 14:00:00,37.98,38.01,37.97,37.98,53800.0,20.1786,20.1946,20.1733,20.1786,53800.0
2010-12-03 14:05:00,37.99,38.0,37.94,37.95,31800.0,20.184,20.1893,20.1574,20.1627,31800.0
2010-12-03 14:10:00,37.95,37.95,37.94,37.95,9800.0,20.1627,20.1627,20.1574,20.1627,9800.0
2010-12-03 14:15:00,37.94,37.99,37.94,37.96,87900.0,20.1574,20.184,20.1574,20.168,87900.0
2010-12-03 14:20:00,37.97,37.97,37.96,37.97,8300.0,20.1733,20.1733,20.168,20.1733,8300.0
2010-12-03 14:25:00,37.96,37.98,37.96,37.98,11600.0,20.168,20.1786,20.168,20.1786,11600.0
2010-12-03 14:30:00,37.97,37.99,37.97,37.99,14000.0,20.1733,20.184,20.1733,20.184,14000.0
2010-12-03 14:35:00,37.99,37.99,37.98,37.99,24100.0,20.184,20.184,20.1786,20.184,24100.0
2010-12-03 14:40:00,37.99,38.0,37.98,38.0,46600.0,20.184,20.1893,20.1786,20.1893,46600.0
2010-12-03 14:45:00,38.0,38.04,38.0,38.04,36100.0,20.1893,20.2105,20.1893,20.2105,36100.0
2010-12-03 14:50:00,38.05,38.05,38.04,38.05,16500.0,20.2158,20.2158,20.2105,20.2158,16500.0
2010-12-03 14:55:00,38.04,38.08,38.04,38.08,21000.0,20.2105,20.2318,20.2105,20.2318,21000.0
2010-12-03 15:00:00,38.08,38.09,38.07,38.09,32200.0,20.2318,20.2371,20.2265,20.2371,32200.0
2010-12-03 15:05:00,38.09,38.1,38.08,38.09,38700.0,20.2371,20.2424,20.2318,20.2371,38700.0
2010-12-03 15:10:00,38.09,38.09,38.03,38.04,64200.0,20.2371,20.2371,20.2052,20.2105,64200.0
2010-12-03 15:15:00,38.04,38.05,38.03,38.05,20100.0,20.2105,20.2158,20.2052,20.2158,20100.0
2010-12-03 15:20:00,38.05,38.07,38.05,38.07,21800.0,20.2158,20.2265,20.2158,20.2265,21800.0
2010-12-03 15:25:00,38.07,38.09,38.07,38.09,34700.0,20.2265,20.2371,20.2265,20.2371,34700.0
2010-12-03 15:30:00,38.1,38.11,38.05,38.06,58800.0,20.2424,20.2477,20.2158,20.2211,58800.0
2010-12-03 15:35:00,38.05,38.1,38.05,38.09,37900.0,20.2158,20.2424,20.2158,20.2371,37900.0
2010-12-03 15:40:00,38.09,38.1,38.05,38.06,82300.0,20.2371,20.2424,20.2158,20.2211,82300.0
2010-12-03 15:45:00,38.07,38.13,38.06,38.13,149600.0,20.2265,20.2583,20.2211,20.2583,149600.0
2010-12-03 15:50:00,38.12,38.13,38.08,38.13,127000.0,20.253,20.2583,20.2318,20.2583,127000.0
2010-12-03 15:55:00,38.13,38.16,38.12,38.14,184300.0,20.2583,20.2743,20.253,20.2636,184300.0
2010-12-06 09:30:00,38.03,38.12,38.0,38.08,178600.0,20.2052,20.253,20.1893,20.2318,178600.0
2010-12-06 09:35:00,38.08,38.12,38.01,38.11,140800.0,20.2318,20.253,20.1946,20.2477,140800.0
2010-12-06 09:40:00,38.11,38.11,38.01,38.04,78400.0,20.2477,20.2477,20.1946,20.2105,78400.0
2010-12-06 09:45:00,38.05,38.12,38.05,38.12,35200.0,20.2158,20.253,20.2158,20.253,35200.0
2010-12-06 09:50:00,38.12,38.17,38.11,38.13,40700.0,20.253,20.2796,20.2477,20.2583,40700.0
2010-12-06 09:55:00,38.14,38.15,38.13,38.15,17700.0,20.2636,20.269,20.2583,20.269,17700.0
2010-12-06 10:00:00,38.15,38.17,38.13,38.13,26900.0,20.269,20.2796,20.2583,20.2583,26900.0
2010-12-06 10:05:00,38.14,38.17,38.13,38.15,33000.0,20.2636,20.2796,20.2583,20.269,33000.0
2010-12-06 10:10:00,38.15,38.17,38.13,38.14,37800.0,20.269,20.2796,20.2583,20.2636,37800.0
2010-12-06 10:15:00,38.14,38.15,38.13,38.15,34300.0,20.2636,20.269,20.2583,20.269,34300.0
2010-12-06 10:20:00,38.14,38.2,38.14,38.18,37300.0,20.2636,20.2955,20.2636,20.2849,37300.0
2010-12-06 10:25:00,38.18,38.2,38.17,38.19,37400.0,20.2849,20.2955,20.2796,20.2902,37400.0
2010-12-06 10:30:00,38.19,38.2,38.11,38.12,77000.0,20.2902,20.2955,20.2477,20.253,77000.0
2010-12-06 10:35:00,38.12,38.14,38.09,38.13,67400.0,20.253,20.2636,20.2371,20.2583,67400.0
2010-12-06 10:40:00,38.14,38.14,38.12,38.14,17000.0,20.2636,20.2636,20.253,20.2636,17000.0
2010-12-06 10:45:00,38.14,38.19,38.13,38.19,20200.0,20.2636,20.2902,20.2583,20.2902,20200.0
2010-12-06 10:50:00,38.19,38.19,38.09,38.11,31500.0,20.2902,20.2902,20.2371,20.2477,31500.0
2010-12-06 10:55:00,38.11,38.11,38.09,38.1,21400.0,20.2477,20.2477,20.2371,20.2424,21400.0
2010-12-06 11:00:00,38.1,38.15,38.09,38.13,21800.0,20.2424,20.269,20.2371,20.2583,21800.0
2010-12-06 11:05:00,38.14,38.15,38.13,38.15,11300.0,20.2636,20.269,20.2583,20.269,11300.0
2010-12-06 11:10:00,38.15,38.16,38.13,38.13,23400.0,20.269,20.2743,20.2583,20.2583,23400.0
2010-12-06 11:15:00,38.13,38.15,38.13,38.14,11200.0,20.2583,20.269,20.2583,20.2636,11200.0
2010-12-06 11:20:00,38.14,38.15,38.13,38.15,19600.0,20.2636,20.269,20.2583,20.269,19600.0
2010-12-06 11:25:00,38.14,38.15,38.13,38.15,20900.0,20.2636,20.269,20.2583,20.269,20900.0
2010-12-06 11:30:00,38.15,38.16,38.13,38.15,24800.0,20.269,20.2743,20.2583,20.269,24800.0
2010-12-06 11:35:00,38.15,38.16,38.14,38.15,11700.0,20.269,20.2743,20.2636,20.269,11700.0
2010-12-06 11:40:00,38.14,38.16,38.14,38.16,8000.0,20.2636,20.2743,20.2636,20.2743,8000.0
2010-12-06 11:45:00,38.16,38.18,38.15,38.15,31200.0,20.2743,20.2849,20.269,20.269,31200.0
2010-12-06 11:50:00,38.15,38.15,38.13,38.15,17400.0,20.269,20.269,20.2583,20.269,17400.0
2010-12-06 11:55:00,38.14,38.15,38.13,38.14,17000.0,20.2636,20.269,20.2583,20.2636,17000.0
2010-12-06 12:00:00,38.15,38.17,38.14,38.15,25200.0,20.269,20.2796,20.2636,20.269,25200.0
2010-12-06 12:05:00,38.15,38.16,38.12,38.13,16300.0,20.269,20.2743,20.253,20.2583,16300.0
2010-12-06 12:10:00,38.12,38.13,38.1,38.11,9100.0,20.253,20.2583,20.2424,20.2477,9100.0
2010-12-06 12:15:00,38.1,38.11,38.1,38.1,10500.0,20.2424,20.2477,20.2424,20.2424,10500.0
2010-12-06 12:20:00,38.1,38.11,38.1,38.11,7600.0,20.2424,20.2477,20.2424,20.2477,7600.0
2010-12-06 12:25:00,38.11,38.11,38.08,38.11,33200.0,20.2477,20.2477,20.2318,20.2477,33200.0
2010-12-06 12:30:00,38.11,38.14,38.1,38.11,22300.0,20.2477,20.2636,20.2424,20.2477,22300.0
2010-12-06 12:35:00,38.12,38.13,38.11,38.11,17800.0,20.253,20.2583,20.2477,20.2477,17800.0
2010-12-06 12:40:00,38.11,38.12,38.1,38.1,11200.0,20.2477,20.253,20.2424,20.2424,11200.0
2010-12-06 12:45:00,38.1,38.11,38.08,38.1,38200.0,20.2424,20.2477,20.2318,20.2424,38200.0
2010-12-06 12:50:00,38.11,38.11,38.09,38.09,11300.0,20.2477,20.2477,20.2371,20.2371,11300.0
2010-12-06 12:55:00,38.09,38.1,38.09,38.1,20700.0,20.2371,20.2424,20.2371,20.2424,20700.0
2010-12-06 13:00:00,38.1,38.12,38.1,38.11,15100.0,20.2424,20.253,20.2424,20.2477,15100.0
2010-12-06 13:05:00,38.12,38.12,38.11,38.12,4700.0,20.253,20.253,20.2477,20.253,4700.0
2010-12-06 13:10:00,38.12,38.12,38.11,38.11,6000.0,20.253,20.253,20.2477,20.2477,6000.0
2010-12-06 13:15:00,38.11,38.12,38.11,38.12,8800.0,20.2477,20.253,20.2477,20.253,8800.0
2010-12-06 13:20:00,38.12,38.14,38.11,38.14,26700.0,20.253,20.2636,20.2477,20.2636,26700.0
2010-12-06 13:25:00,38.14,38.15,38.13,38.15,11900.0,20.2636,20.269,20.2583,20.269,11900.0
2010-12-06 13:30:00,38.15,38.16,38.12,38.12,42600.0,20.269,20.2743,20.253,20.253,42600.0
2010-12-06 13:35:00,38.13,38.13,38.11,38.11,17000.0,20.2583,20.2583,20.2477,20.2477,17000.0
2010-12-06 13:40:00,38.12,38.12,38.1,38.11,16600.0,20.253,20.253,20.2424,20.2477,16600.0
2010-12-06 13:45:00,38.11,38.11,38.1,38.1,6500.0,20.2477,20.2477,20.2424,20.2424,6500.0
2010-12-06 13:50:00,38.11,38.12,38.1,38.11,16800.0,20.2477,20.253,20.2424,20.2477,16800.0
2010-12-06 13:55:00,38.1,38.11,38.09,38.09,16700.0,20.2424,20.2477,20.2371,20.2371,16700.0
2010-12-06 14:00:00,38.09,38.1,38.08,38.08,18500.0,20.2371,20.2424,20.2318,20.2318,18500.0
2010-12-06 14:05:00,38.08,38.09,38.08,38.08,8300.0,20.2318,20.2371,20.2318,20.2318,8300.0
2010-12-06 14:10:00,38.08,38.09,38.06,38.06,13500.0,20.2318,20.2371,20.2211,20.2211,13500.0
2010-12-06 14:15:00,38.06,38.07,38.06,38.07,10000.0,20.2211,20.2265,20.2211,20.2265,10000.0
2010-12-06 14:20:00,38.07,38.07,38.06,38.07,9200.0,20.2265,20.2265,20.2211,20.2265,9200.0
2010-12-06 14:25:00,38.07,38.07,38.06,38.07,8400.0,20.2265,20.2265,20.2211,20.2265,8400.0
2010-12-06 14:30:00,38.06,38.1,38.06,38.1,30500.0,20.2211,20.2424,20.2211,20.2424,30500.0
2010-12-06 14:35:00,38.09,38.11,38.09,38.11,27100.0,20.2371,20.2477,20.2371,20.2477,27100.0
2010-12-06 14:40:00,38.11,38.13,38.1,38.13,52100.0,20.2477,20.2583,20.2424,20.2583,52100.0
2010-12-06 14:45:00,38.12,38.16,38.12,38.16,40300.0,20.253,20.2743,20.253,20.2743,40300.0
2010-12-06 14:50:00,38.15,38.16,38.13,38.14,23400.0,20.269,20.2743,20.2583,20.2636,23400.0
2010-12-06 14:55:00,38.14,38.14,38.13,38.13,9200.0,20.2636,20.2636,20.2583,20.2583,9200.0
2010-12-06 15:00:00,38.14,38.14,38.13,38.13,13500.0,20.2636,20.2636,20.2583,20.2583,13500.0
2010-12-06 15:05:00,38.13,38.19,38.13,38.19,48700.0,20.2583,20.2902,20.2583,20.2902,48700.0
2010-12-06 15:10:00,38.19,38.19,38.18,38.18,33100.0,20.2902,20.2902,20.2849,20.2849,33100.0
2010-12-06 15:15:00,38.19,38.19,38.15,38.15,31700.0,20.2902,20.2902,20.269,20.269,31700.0
2010-12-06 15:20:00,38.15,38.16,38.12,38.13,36100.0,20.269,20.2743,20.253,20.2583,36100.0
2010-12-06 15:25:00,38.13,38.14,38.12,38.13,53200.0,20.2583,20.2636,20.253,20.2583,53200.0
2010-12-06 15:30:00,38.13,38.14,38.11,38.11,24500.0,20.2583,20.2636,20.2477,20.2477,24500.0
2010-12-06 15:35:00,38.11,38.12,38.1,38.12,38900.0,20.2477,20.253,20.2424,20.253,38900.0
2010-12-06 15:40:00,38.11,38.17,38.11,38.16,65900.0,20.2477,20.2796,20.2477,20.2743,65900.0
2010-12-06 15:45:00,38.17,38.17,38.1,38.11,49800.0,20.2796,20.2796,20.2424,20.2477,49800.0
2010-12-06 15:50:00,38.11,38.11,38.07,38.1,68700.0,20.2477,20.2477,20.2265,20.2424,68700.0
2010-12-06 15:55:00,38.1,38.13,38.09,38.09,136300.0,20.2424,20.2583,20.2371,20.2371,136300.0
2010-12-07 09:30:00,38.31,38.31,38.22,38.25,88400.0,20.354,20.354,20.3062,20.3221,88400.0
2010-12-07 09:35:00,38.24,38.26,38.19,38.21,34900.0,20.3168,20.3274,20.2902,20.3008,34900.0
2010-12-07 09:40:00,38.2,38.25,38.19,38.24,38800.0,20.2955,20.3221,20.2902,20.3168,38800.0
2010-12-07 09:45:00,38.24,38.24,38.18,38.22,21300.0,20.3168,20.3168,20.2849,20.3062,21300.0
2010-12-07 09:50:00,38.21,38.29,38.2,38.28,48200.0,20.3008,20.3433,20.2955,20.338,48200.0
2010-12-07 09:55:00,38.29,38.3,38.26,38.29,24900.0,20.3433,20.3487,20.3274,20.3433,24900.0
2010-12-07 10:00:00,38.29,38.3,38.28,38.3,87900.0,20.3433,20.3487,20.338,20.3487,87900.0
2010-12-07 10:05:00,38.29,38.33,38.29,38.31,81900.0,20.3433,20.3646,20.3433,20.354,81900.0
2010-12-07 10:10:00,38.31,38.35,38.3,38.35,28300.0,20.354,20.3752,20.3487,20.3752,28300.0
2010-12-07 10:15:00,38.34,38.35,38.32,38.33,32800.0,20.3699,20.3752,20.3593,20.3646,32800.0
2010-12-07 10:20:00,38.32,38.34,38.32,38.34,20100.0,20.3593,20.3699,20.3593,20.3699,20100.0
2010-12-07 10:25:00,38.34,38.35,38.31,38.31,43600.0,20.3699,20.3752,20.354,20.354,43600.0
2010-12-07 10:30:00,38.31,38.35,38.28,38.35,50700.0,20.354,20.3752,20.338,20.3752,50700.0
2010-12-07 10:35:00,38.35,38.35,38.31,38.31,27100.0,20.3752,20.3752,20.354,20.354,27100.0
2010-12-07 10:40:00,38.32,38.35,38.31,38.33,42500.0,20.3593,20.3752,20.354,20.3646,42500.0
2010-12-07 10:45:00,38.34,38.34,38.31,38.33,12700.0,20.3699,20.3699,20.354,20.3646,12700.0
2010-12-07 10:50:00,38.33,38.34,38.32,38.33,10900.0,20.3646,20.3699,20.3593,20.3646,10900.0
2010-12-07 10:55:00,38.34,38.34,38.29,38.29,22800.0,20.3699,20.3699,20.3433,20.3433,22800.0
2010-12-07 11:00:00,38.29,38.3,38.26,38.26,21400.0,20.3433,20.3487,20.3274,20.3274,21400.0
2010-12-07 11:05:00,38.25,38.26,38.22,38.25,21700.0,20.3221,20.3274,20.3062,20.3221,21700.0
2010-12-07 11:10:00,38.26,38.26,38.24,38.25,15800.0,20.3274,20.3274,20.3168,20.3221,15800.0
2010-12-07 11:15:00,38.26,38.31,38.25,38.28,83500.0,20.3274,20.354,20.3221,20.338,83500.0
2010-12-07 11:20:00,38.28,38.31,38.27,38.29,31400.0,20.338,20.354,20.3327,20.3433,31400.0
2010-12-07 11:25:00,38.28,38.29,38.25,38.27,38500.0,20.338,20.3433,20.3221,20.3327,38500.0
2010-12-07 11:30:00,38.26,38.3,38.26,38.28,19800.0,20.3274,20.3487,20.3274,20.338,19800.0
2010-12-07 11:35:00,38.28,38.3,38.27,38.3,13000.0,20.338,20.3487,20.3327,20.3487,13000.0
2010-12-07 11:40:00,38.29,38.29,38.25,38.25,21100.0,20.3433,20.3433,20.3221,20.3221,21100.0
2010-12-07 11:45:00,38.25,38.26,38.23,38.23,31500.0,20.3221,20.3274,20.3115,20.3115,31500.0
2010-12-07 11:50:00,38.23,38.24,38.2,38.22,18200.0,20.3115,20.3168,20.2955,20.3062,18200.0
2010-12-07 11:55:00,38.22,38.22,38.2,38.21,11300.0,20.3062,20.3062,20.2955,20.3008,11300.0
2010-12-07 12:00:00,38.2,38.21,38.18,38.18,17500.0,20.2955,20.3008,20.2849,20.2849,17500.0
2010-12-07 12:05:00,38.18,38.21,38.15,38.15,37600.0,20.2849,20.3008,20.269,20.269,37600.0
2010-12-07 12:10:00,38.15,38.19,38.14,38.18,24300.0,20.269,20.2902,20.2636,20.2849,24300.0
2010-12-07 12:15:00,38.17,38.18,38.12,38.13,29700.0,20.2796,20.2849,20.253,20.2583,29700.0
2010-12-07 12:20:00,38.12,38.16,38.12,38.16,23500.0,20.253,20.2743,20.253,20.2743,23500.0
2010-12-07 12:25:00,38.15,38.19,38.15,38.19,11000.0,20.269,20.2902,20.269,20.2902,11000.0
2010-12-07 12:30:00,38.18,38.19,38.15,38.17,20900.0,20.2849,20.2902,20.269,20.2796,20900.0
2010-12-07 12:35:00,38.17,38.17,38.16,38.17,6800.0,20.2796,20.2796,20.2743,20.2796,6800.0
2010-12-07 12:40:00,38.17,38.17,38.16,38.17,4900.0,20.2796,20.2796,20.2743,20.2796,4900.0
2010-12-07 12:45:00,38.17,38.17,38.16,38.16,13900.0,20.2796,20.2796,20.2743,20.2743,13900.0
2010-12-07 12:50:00,38.17,38.17,38.11,38.11,22400.0,20.2796,20.2796,20.2477,20.2477,22400.0
2010-12-07 12:55:00,38.12,38.15,38.12,38.14,14400.0,20.253,20.269,20.253,20.2636,14400.0
2010-12-07 13:00:00,38.14,38.18,38.14,38.18,19900.0,20.2636,20.2849,20.2636,20.2849,19900.0
2010-12-07 13:05:00,38.18,38.18,38.15,38.15,11300.0,20.2849,20.2849,20.269,20.269,11300.0
2010-12-07 13:10:00,38.15,38.16,38.12,38.12,17800.0,20.269,20.2743,20.253,20.253,17800.0
2010-12-07 13:15:00,38.12,38.13,38.1,38.1,14000.0,20.253,20.2583,20.2424,20.2424,14000.0
2010-12-07 13:20:00,38.11,38.17,38.11,38.17,26300.0,20.2477,20.2796,20.2477,20.2796,26300.0
2010-12-07 13:25:00,38.17,38.18,38.15,38.16,14200.0,20.2796,20.2849,20.269,20.2743,14200.0
2010-12-07 13:30:00,38.15,38.15,38.1,38.1,20500.0,20.269,20.269,20.2424,20.2424,20500.0
2010-12-07 13:35:00,38.1,38.12,38.08,38.09,47900.0,20.2424,20.253,20.2318,20.2371,47900.0
2010-12-07 13:40:00,38.09,38.12,38.08,38.11,25000.0,20.2371,20.253,20.2318,20.2477,25000.0
2010-12-07 13:45:00,38.12,38.16,38.09,38.16,23200.0,20.253,20.2743,20.2371,20.2743,23200.0
2010-12-07 13:50:00,38.16,38.16,38.13,38.15,17800.0,20.2743,20.2743,20.2583,20.269,17800.0
2010-12-07 13:55:00,38.15,38.15,38.13,38.14,6800.0,20.269,20.269,20.2583,20.2636,6800.0
2010-12-07 14:00:00,38.13,38.14,38.13,38.14,6500.0,20.2583,20.2636,20.2583,20.2636,6500.0
2010-12-07 14:05:00,38.13,38.13,38.08,38.08,20600.0,20.2583,20.2583,20.2318,20.2318,20600.0
2010-12-07 14:10:00,38.08,38.08,38.04,38.06,31400.0,20.2318,20.2318,20.2105,20.2211,31400.0
2010-12-07 14:15:00,38.07,38.07,38.05,38.06,23000.0,20.2265,20.2265,20.2158,20.2211,23000.0
2010-12-07 14:20:00,38.06,38.11,38.06,38.11,18000.0,20.2211,20.2477,20.2211,20.2477,18000.0
2010-12-07 14:25:00,38.11,38.13,38.1,38.13,9000.0,20.2477,20.2583,20.2424,20.2583,9000.0
2010-12-07 14:30:00,38.13,38.13,38.08,38.09,20100.0,20.2583,20.2583,20.2318,20.2371,20100.0
2010-12-07 14:35:00,38.09,38.17,38.09,38.15,37200.0,20.2371,20.2796,20.2371,20.269,37200.0
2010-12-07 14:40:00,38.15,38.15,38.1,38.1,14900.0,20.269,20.269,20.2424,20.2424,14900.0
2010-12-07 14:45:00,38.11,38.11,38.1,38.1,6600.0,20.2477,20.2477,20.2424,20.2424,6600.0
2010-12-07 14:50:00,38.11,38.11,38.05,38.05,28300.0,20.2477,20.2477,20.2158,20.2158,28300.0
2010-12-07 14:55:00,38.05,38.06,37.92,37.93,92000.0,20.2158,20.2211,20.1468,20.1521,92000.0
2010-12-07 15:00:00,37.94,37.97,37.91,37.92,89500.0,20.1574,20.1733,20.1414,20.1468,89500.0
2010-12-07 15:05:00,37.92,37.94,37.88,37.91,82300.0,20.1468,20.1574,20.1255,20.1414,82300.0
2010-12-07 15:10:00,37.91,37.93,37.91,37.91,28100.0,20.1414,20.1521,20.1414,20.1414,28100.0
2010-12-07 15:15:00,37.91,37.92,37.88,37.9,28100.0,20.1414,20.1468,20.1255,20.1361,28100.0
2010-12-07 15:20:00,37.9,37.92,37.87,37.87,45700.0,20.1361,20.1468,20.1202,20.1202,45700.0
2010-12-07 15:25:00,37.87,37.89,37.86,37.89,39500.0,20.1202,20.1308,20.1149,20.1308,39500.0
2010-12-07 15:30:00,37.89,37.89,37.85,37.87,52500.0,20.1308,20.1308,20.1096,20.1202,52500.0
2010-12-07 15:35:00,37.88,37.94,37.87,37.94,37800.0,20.1255,20.1574,20.1202,20.1574,37800.0
2010-12-07 15:40:00,37.94,37.96,37.88,37.89,47100.0,20.1574,20.168,20.1255,20.1308,47100.0
2010-12-07 15:45:00,37.88,37.92,37.87,37.92,58500.0,20.1255,20.1468,20.1202,20.1468,58500.0
2010-12-07 15:50:00,37.91,37.93,37.89,37.92,80000.0,20.1414,20.1521,20.1308,20.1468,80000.0
2010-12-07 15:55:00,37.93,37.93,37.88,37.91,157700.0,20.1521,20.1521,20.1255,20.1414,157700.0
2010-12-08 09:30:00,37.97,38.01,37.92,37.92,32500.0,20.1733,20.1946,20.1468,20.1468,32500.0
2010-12-08 09:35:00,37.92,37.93,37.85,37.87,63200.0,20.1468,20.1521,20.1096,20.1202,63200.0
2010-12-08 09:40:00,37.87,37.9,37.72,37.72,178700.0,20.1202,20.1361,20.0405,20.0405,178700.0
2010-12-08 09:45:00,37.72,37.75,37.61,37.63,144100.0,20.0405,20.0564,19.9821,19.9927,144100.0
2010-12-08 09:50:00,37.63,37.64,37.51,37.53,237900.0,19.9927,19.998,19.9289,19.9396,237900.0
2010-12-08 09:55:00,37.53,37.64,37.51,37.61,146700.0,19.9396,19.998,19.9289,19.9821,146700.0
2010-12-08 10:00:00,37.61,37.64,37.58,37.61,49000.0,19.9821,19.998,19.9661,19.9821,49000.0
2010-12-08 10:05:00,37.62,37.69,37.62,37.68,96100.0,19.9874,20.0246,19.9874,20.0193,96100.0
2010-12-08 10:10:00,37.69,37.69,37.66,37.69,45900.0,20.0246,20.0246,20.0086,20.0246,45900.0
2010-12-08 10:15:00,37.68,37.7,37.65,37.66,82700.0,20.0193,20.0299,20.0033,20.0086,82700.0
2010-12-08 10:20:00,37.66,37.66,37.62,37.64,78600.0,20.0086,20.0086,19.9874,19.998,78600.0
2010-12-08 10:25:00,37.63,37.73,37.63,37.72,124900.0,19.9927,20.0458,19.9927,20.0405,124900.0
2010-12-08 10:30:00,37.71,37.77,37.67,37.75,131300.0,20.0352,20.0671,20.0139,20.0564,131300.0
2010-12-08 10:35:00,37.75,37.76,37.68,37.71,60700.0,20.0564,20.0618,20.0193,20.0352,60700.0
2010-12-08 10:40:00,37.72,37.72,37.67,37.68,28200.0,20.0405,20.0405,20.0139,20.0193,28200.0
2010-12-08 10:45:00,37.69,37.72,37.68,37.68,36200.0,20.0246,20.0405,20.0193,20.0193,36200.0
2010-12-08 10:50:00,37.68,37.7,37.65,37.7,31700.0,20.0193,20.0299,20.0033,20.0299,31700.0
2010-12-08 10:55:00,37.7,37.72,37.67,37.67,28800.0,20.0299,20.0405,20.0139,20.0139,28800.0
2010-12-08 11:00:00,37.68,37.7,37.67,37.69,19800.0,20.0193,20.0299,20.0139,20.0246,19800.0
2010-12-08 11:05:00,37.69,37.71,37.67,37.67,44700.0,20.0246,20.0352,20.0139,20.0139,44700.0
2010-12-08 11:10:00,37.67,37.68,37.66,37.66,22900.0,20.0139,20.0193,20.0086,20.0086,22900.0
2010-12-08 11:15:00,37.66,37.66,37.64,37.64,29000.0,20.0086,20.0086,19.998,19.998,29000.0
2010-12-08 11:20:00,37.65,37.65,37.62,37.62,26400.0,20.0033,20.0033,19.9874,19.9874,26400.0
2010-12-08 11:25:00,37.62,37.64,37.61,37.63,16100.0,19.9874,19.998,19.9821,19.9927,16100.0
2010-12-08 11:30:00,37.63,37.65,37.61,37.65,25500.0,19.9927,20.0033,19.9821,20.0033,25500.0
2010-12-08 11:35:00,37.65,37.66,37.62,37.63,42300.0,20.0033,20.0086,19.9874,19.9927,42300.0
2010-12-08 11:40:00,37.62,37.63,37.61,37.63,40500.0,19.9874,19.9927,19.9821,19.9927,40500.0
2010-12-08 11:45:00,37.63,37.67,37.62,37.63,30300.0,19.9927,20.0139,19.9874,19.9927,30300.0
2010-12-08 11:50:00,37.64,37.65,37.61,37.61,24600.0,19.998,20.0033,19.9821,19.9821,24600.0
2010-12-08 11:55:00,37.62,37.62,37.6,37.6,12000.0,19.9874,19.9874,19.9767,19.9767,12000.0
2010-12-08 12:00:00,37.61,37.61,37.6,37.6,17500.0,19.9821,19.9821,19.9767,19.9767,17500.0
2010-12-08 12:05:00,37.6,37.6,37.51,37.51,111500.0,19.9767,19.9767,19.9289,19.9289,111500.0
2010-12-08 12:10:00,37.51,37.54,37.51,37.51,22400.0,19.9289,19.9449,19.9289,19.9289,22400.0
2010-12-08 12:15:00,37.52,37.52,37.5,37.51,49000.0,19.9342,19.9342,19.9236,19.9289,49000.0
2010-12-08 12:20:00,37.51,37.51,37.49,37.49,23000.0,19.9289,19.9289,19.9183,19.9183,23000.0
2010-12-08 12:25:00,37.49,37.5,37.48,37.49,21200.0,19.9183,19.9236,19.913,19.9183,21200.0
2010-12-08 12:30:00,37.49,37.55,37.48,37.55,63800.0,19.9183,19.9502,19.913,19.9502,63800.0
2010-12-08 12:35:00,37.55,37.56,37.5,37.53,118600.0,19.9502,19.9555,19.9236,19.9396,118600.0
2010-12-08 12:40:00,37.53,37.53,37.5,37.52,26400.0,19.9396,19.9396,19.9236,19.9342,26400.0
2010-12-08 12:45:00,37.51,37.51,37.5,37.5,14700.0,19.9289,19.9289,19.9236,19.9236,14700.0
2010-12-08 12:50:00,37.51,37.51,37.49,37.49,33300.0,19.9289,19.9289,19.9183,19.9183,33300.0
2010-12-08 12:55:00,37.49,37.5,37.48,37.48,12300.0,19.9183,19.9236,19.913,19.913,12300.0
2010-12-08 13:00:00,37.48,37.5,37.47,37.5,39800.0,19.913,19.9236,19.9077,19.9236,39800.0
2010-12-08 13:05:00,37.5,37.5,37.49,37.49,9700.0,19.9236,19.9236,19.9183,19.9183,9700.0
2010-12-08 13:10:00,37.49,37.52,37.49,37.51,32200.0,19.9183,19.9342,19.9183,19.9289,32200.0
2010-12-08 13:15:00,37.51,37.51,37.49,37.5,45200.0,19.9289,19.9289,19.9183,19.9236,45200.0
2010-12-08 13:20:00,37.51,37.51,37.49,37.5,27200.0,19.9289,19.9289,19.9183,19.9236,27200.0
2010-12-08 13:25:00,37.51,37.53,37.51,37.53,26000.0,19.9289,19.9396,19.9289,19.9396,26000.0
2010-12-08 13:30:00,37.53,37.53,37.52,37.53,14900.0,19.9396,19.9396,19.9342,19.9396,14900.0
2010-12-08 13:35:00,37.53,37.55,37.52,37.54,46900.0,19.9396,19.9502,19.9342,19.9449,46900.0
2010-12-08 13:40:00,37.54,37.57,37.53,37.54,41500.0,19.9449,19.9608,19.9396,19.9449,41500.0
2010-12-08 13:45:00,37.54,37.55,37.53,37.53,25300.0,19.9449,19.9502,19.9396,19.9396,25300.0
2010-12-08 13:50:00,37.53,37.54,37.49,37.49,111300.0,19.9396,19.9449,19.9183,19.9183,111300.0
2010-12-08 13:55:00,37.51,37.51,37.5,37.51,8100.0,19.9289,19.9289,19.9236,19.9289,8100.0
2010-12-08 14:00:00,37.5,37.51,37.47,37.47,26800.0,19.9236,19.9289,19.9077,19.9077,26800.0
2010-12-08 14:05:00,37.47,37.47,37.45,37.47,38800.0,19.9077,19.9077,19.8971,19.9077,38800.0
2010-12-08 14:10:00,37.47,37.47,37.45,37.46,23300.0,19.9077,19.9077,19.8971,19.9024,23300.0
2010-12-08 14:15:00,37.45,37.46,37.45,37.45,26700.0,19.8971,19.9024,19.8971,19.8971,26700.0
2010-12-08 14:20:00,37.46,37.46,37.45,37.45,17400.0,19.9024,19.9024,19.8971,19.8971,17400.0
2010-12-08 14:25:00,37.45,37.46,37.43,37.44,38700.0,19.8971,19.9024,19.8864,19.8917,38700.0
2010-12-08 14:30:00,37.44,37.46,37.43,37.46,33600.0,19.8917,19.9024,19.8864,19.9024,33600.0
2010-12-08 14:35:00,37.46,37.49,37.45,37.47,26200.0,19.9024,19.9183,19.8971,19.9077,26200.0
2010-12-08 14:40:00,37.48,37.53,37.48,37.51,54400.0,19.913,19.9396,19.913,19.9289,54400.0
2010-12-08 14:45:00,37.52,37.52,37.47,37.49,129900.0,19.9342,19.9342,19.9077,19.9183,129900.0
2010-12-08 14:50:00,37.49,37.5,37.47,37.47,26100.0,19.9183,19.9236,19.9077,19.9077,26100.0
2010-12-08 14:55:00,37.48,37.48,37.45,37.46,31100.0,19.913,19.913,19.8971,19.9024,31100.0
2010-12-08 15:00:00,37.45,37.46,37.44,37.45,34000.0,19.8971,19.9024,19.8917,19.8971,34000.0
2010-12-08 15:05:00,37.45,37.46,37.45,37.46,24300.0,19.8971,19.9024,19.8971,19.9024,24300.0
2010-12-08 15:10:00,37.46,37.46,37.45,37.45,19700.0,19.9024,19.9024,19.8971,19.8971,19700.0
2010-12-08 15:15:00,37.46,37.46,37.44,37.45,21800.0,19.9024,19.9024,19.8917,19.8971,21800.0
2010-12-08 15:20:00,37.45,37.49,37.44,37.49,37600.0,19.8971,19.9183,19.8917,19.9183,37600.0
2010-12-08 15:25:00,37.48,37.49,37.45,37.46,45300.0,19.913,19.9183,19.8971,19.9024,45300.0
2010-12-08 15:30:00,37.45,37.49,37.45,37.49,52500.0,19.8971,19.9183,19.8971,19.9183,52500.0
2010-12-08 15:35:00,37.49,37.51,37.48,37.5,69200.0,19.9183,19.9289,19.913,19.9236,69200.0
2010-12-08 15:40:00,37.5,37.51,37.47,37.47,125500.0,19.9236,19.9289,19.9077,19.9077,125500.0
2010-12-08 15:45:00,37.48,37.53,37.47,37.52,88200.0,19.913,19.9396,19.9077,19.9342,88200.0
2010-12-08 15:50:00,37.51,37.53,37.51,37.53,67500.0,19.9289,19.9396,19.9289,19.9396,67500.0
2010-12-08 15:55:00,37.53,37.58,37.53,37.56,283900.0,19.9396,19.9661,19.9396,19.9555,283900.0
2010-12-09 09:30:00,37.6,37.68,37.58,37.58,64200.0,19.9767,20.0193,19.9661,19.9661,64200.0
2010-12-09 09:35:00,37.58,37.64,37.54,37.55,64800.0,19.9661,19.998,19.9449,19.9502,64800.0
2010-12-09 09:40:00,37.54,37.6,37.51,37.58,49900.0,19.9449,19.9767,19.9289,19.9661,49900.0
2010-12-09 09:45:00,37.58,37.63,37.53,37.61,45900.0,19.9661,19.9927,19.9396,19.9821,45900.0
2010-12-09 09:50:00,37.62,37.74,37.61,37.74,63400.0,19.9874,20.0511,19.9821,20.0511,63400.0
2010-12-09 09:55:00,37.74,37.76,37.72,37.76,54600.0,20.0511,20.0618,20.0405,20.0618,54600.0
2010-12-09 10:00:00,37.75,37.76,37.74,37.76,125500.0,20.0564,20.0618,20.0511,20.0618,125500.0
2010-12-09 10:05:00,37.75,37.75,37.69,37.71,43800.0,20.0564,20.0564,20.0246,20.0352,43800.0
2010-12-09 10:10:00,37.7,37.76,37.7,37.74,46300.0,20.0299,20.0618,20.0299,20.0511,46300.0
2010-12-09 10:15:00,37.75,37.85,37.75,37.84,54800.0,20.0564,20.1096,20.0564,20.1043,54800.0
2010-12-09 10:20:00,37.85,37.86,37.8,37.83,55900.0,20.1096,20.1149,20.083,20.0989,55900.0
2010-12-09 10:25:00,37.83,37.84,37.75,37.78,41400.0,20.0989,20.1043,20.0564,20.0724,41400.0
2010-12-09 10:30:00,37.78,37.88,37.78,37.88,60700.0,20.0724,20.1255,20.0724,20.1255,60700.0
2010-12-09 10:35:00,37.88,37.88,37.79,37.8,46300.0,20.1255,20.1255,20.0777,20.083,46300.0
2010-12-09 10:40:00,37.81,37.85,37.78,37.85,27900.0,20.0883,20.1096,20.0724,20.1096,27900.0
2010-12-09 10:45:00,37.85,37.86,37.83,37.84,21200.0,20.1096,20.1149,20.0989,20.1043,21200.0
2010-12-09 10:50:00,37.84,37.86,37.8,37.84,101000.0,20.1043,20.1149,20.083,20.1043,101000.0
2010-12-09 10:55:00,37.83,37.87,37.8,37.87,40600.0,20.0989,20.1202,20.083,20.1202,40600.0
2010-12-09 11:00:00,37.86,37.88,37.84,37.86,32200.0,20.1149,20.1255,20.1043,20.1149,32200.0
2010-12-09 11:05:00,37.85,37.9,37.85,37.9,36200.0,20.1096,20.1361,20.1096,20.1361,36200.0
2010-12-09 11:10:00,37.9,37.95,37.89,37.95,22600.0,20.1361,20.1627,20.1308,20.1627,22600.0
2010-12-09 11:15:00,37.95,37.95,37.91,37.92,34500.0,20.1627,20.1627,20.1414,20.1468,34500.0
2010-12-09 11:20:00,37.92,37.96,37.92,37.95,25700.0,20.1468,20.168,20.1468,20.1627,25700.0
2010-12-09 11:25:00,37.96,37.99,37.94,37.96,55900.0,20.168,20.184,20.1574,20.168,55900.0
2010-12-09 11:30:00,37.96,37.99,37.92,37.96,43700.0,20.168,20.184,20.1468,20.168,43700.0
2010-12-09 11:35:00,37.96,37.96,37.91,37.94,33200.0,20.168,20.168,20.1414,20.1574,33200.0
2010-12-09 11:40:00,37.94,37.94,37.85,37.85,24100.0,20.1574,20.1574,20.1096,20.1096,24100.0
2010-12-09 11:45:00,37.85,37.86,37.83,37.84,24600.0,20.1096,20.1149,20.0989,20.1043,24600.0
2010-12-09 11:50:00,37.83,37.83,37.8,37.83,16100.0,20.0989,20.0989,20.083,20.0989,16100.0
2010-12-09 11:55:00,37.82,37.88,37.82,37.87,12000.0,20.0936,20.1255,20.0936,20.1202,12000.0
2010-12-09 12:00:00,37.88,37.9,37.87,37.88,15000.0,20.1255,20.1361,20.1202,20.1255,15000.0
2010-12-09 12:05:00,37.88,37.89,37.88,37.88,4600.0,20.1255,20.1308,20.1255,20.1255,4600.0
2010-12-09 12:10:00,37.89,37.89,37.86,37.86,17100.0,20.1308,20.1308,20.1149,20.1149,17100.0
2010-12-09 12:15:00,37.85,37.87,37.85,37.87,11800.0,20.1096,20.1202,20.1096,20.1202,11800.0
2010-12-09 12:20:00,37.87,37.87,37.86,37.87,8200.0,20.1202,20.1202,20.1149,20.1202,8200.0
2010-12-09 12:25:00,37.86,37.87,37.81,37.81,26000.0,20.1149,20.1202,20.0883,20.0883,26000.0
2010-12-09 12:30:00,37.81,37.82,37.79,37.82,11500.0,20.0883,20.0936,20.0777,20.0936,11500.0
2010-12-09 12:35:00,37.81,37.82,37.8,37.81,8200.0,20.0883,20.0936,20.083,20.0883,8200.0
2010-12-09 12:40:00,37.8,37.83,37.8,37.81,11800.0,20.083,20.0989,20.083,20.0883,11800.0
2010-12-09 12:45:00,37.81,37.85,37.81,37.85,16800.0,20.0883,20.1096,20.0883,20.1096,16800.0
2010-12-09 12:50:00,37.84,37.9,37.84,37.9,14300.0,20.1043,20.1361,20.1043,20.1361,14300.0
2010-12-09 12:55:00,37.9,37.91,37.88,37.91,16500.0,20.1361,20.1414,20.1255,20.1414,16500.0
2010-12-09 13:00:00,37.9,37.95,37.87,37.94,51700.0,20.1361,20.1627,20.1202,20.1574,51700.0
2010-12-09 13:05:00,37.94,37.95,37.9,37.94,19800.0,20.1574,20.1627,20.1361,20.1574,19800.0
2010-12-09 13:10:00,37.95,37.95,37.93,37.93,18100.0,20.1627,20.1627,20.1521,20.1521,18100.0
2010-12-09 13:15:00,37.94,37.97,37.9,37.9,30800.0,20.1574,20.1733,20.1361,20.1361,30800.0
2010-12-09 13:20:00,37.9,37.93,37.89,37.91,23400.0,20.1361,20.1521,20.1308,20.1414,23400.0
2010-12-09 13:25:00,37.9,37.94,37.9,37.94,11100.0,20.1361,20.1574,20.1361,20.1574,11100.0
2010-12-09 13:30:00,37.94,37.95,37.9,37.91,31200.0,20.1574,20.1627,20.1361,20.1414,31200.0
2010-12-09 13:35:00,37.9,37.9,37.89,37.9,7700.0,20.1361,20.1361,20.1308,20.1361,7700.0
2010-12-09 13:40:00,37.9,37.93,37.89,37.93,32100.0,20.1361,20.1521,20.1308,20.1521,32100.0
2010-12-09 13:45:00,37.92,37.93,37.9,37.91,20500.0,20.1468,20.1521,20.1361,20.1414,20500.0
2010-12-09 13:50:00,37.92,37.92,37.89,37.91,23200.0,20.1468,20.1468,20.1308,20.1414,23200.0
2010-12-09 13:55:00,37.9,37.9,37.89,37.9,17400.0,20.1361,20.1361,20.1308,20.1361,17400.0
2010-12-09 14:00:00,37.9,37.92,37.89,37.89,16200.0,20.1361,20.1468,20.1308,20.1308,16200.0
2010-12-09 14:05:00,37.9,37.9,37.85,37.86,28300.0,20.1361,20.1361,20.1096,20.1149,28300.0
2010-12-09 14:10:00,37.86,37.86,37.83,37.83,14100.0,20.1149,20.1149,20.0989,20.0989,14100.0
2010-12-09 14:15:00,37.83,37.85,37.82,37.85,21800.0,20.0989,20.1096,20.0936,20.1096,21800.0
2010-12-09 14:20:00,37.85,37.9,37.85,37.88,28700.0,20.1096,20.1361,20.1096,20.1255,28700.0
2010-12-09 14:25:00,37.89,37.91,37.87,37.87,50100.0,20.1308,20.1414,20.1202,20.1202,50100.0
2010-12-09 14:30:00,37.87,37.87,37.82,37.83,44800.0,20.1202,20.1202,20.0936,20.0989,44800.0
2010-12-09 14:35:00,37.82,37.83,37.82,37.83,14400.0,20.0936,20.0989,20.0936,20.0989,14400.0
2010-12-09 14:40:00,37.83,37.89,37.82,37.88,23400.0,20.0989,20.1308,20.0936,20.1255,23400.0
2010-12-09 14:45:00,37.88,37.9,37.87,37.87,21300.0,20.1255,20.1361,20.1202,20.1202,21300.0
2010-12-09 14:50:00,37.87,37.88,37.87,37.88,10600.0,20.1202,20.1255,20.1202,20.1255,10600.0
2010-12-09 14:55:00,37.88,37.89,37.85,37.86,35600.0,20.1255,20.1308,20.1096,20.1149,35600.0
2010-12-09 15:00:00,37.86,37.88,37.84,37.84,41800.0,20.1149,20.1255,20.1043,20.1043,41800.0
2010-12-09 15:05:00,37.84,37.86,37.84,37.86,20100.0,20.1043,20.1149,20.1043,20.1149,20100.0
2010-12-09 15:10:00,37.86,37.86,37.85,37.85,13600.0,20.1149,20.1149,20.1096,20.1096,13600.0
2010-12-09 15:15:00,37.86,37.86,37.85,37.86,10900.0,20.1149,20.1149,20.1096,20.1149,10900.0
2010-12-09 15:20:00,37.85,37.86,37.85,37.85,7800.0,20.1096,20.1149,20.1096,20.1096,7800.0
2010-12-09 15:25:00,37.85,37.86,37.85,37.85,23900.0,20.1096,20.1149,20.1096,20.1096,23900.0
2010-12-09 15:30:00,37.85,37.86,37.84,37.84,47700.0,20.1096,20.1149,20.1043,20.1043,47700.0
2010-12-09 15:35:00,37.85,37.85,37.84,37.85,24600.0,20.1096,20.1096,20.1043,20.1096,24600.0
2010-12-09 15:40:00,37.84,37.89,37.83,37.87,143700.0,20.1043,20.1308,20.0989,20.1202,143700.0
2010-12-09 15:45:00,37.88,37.91,37.87,37.9,79900.0,20.1255,20.1414,20.1202,20.1361,79900.0
2010-12-09 15:50:00,37.89,37.9,37.89,37.9,40000.0,20.1308,20.1361,20.1308,20.1361,40000.0
2010-12-09 15:55:00,37.9,37.93,37.89,37.92,214700.0,20.1361,20.1521,20.1308,20.1468,214700.0
2010-12-10 09:30:00,37.96,38.02,37.92,37.99,59300.0,20.168,20.1999,20.1468,20.184,59300.0
2010-12-10 09:35:00,37.99,38.06,37.99,38.03,55600.0,20.184,20.2211,20.184,20.2052,55600.0
2010-12-10 09:40:00,38.03,38.08,38.01,38.01,33000.0,20.2052,20.2318,20.1946,20.1946,33000.0
2010-12-10 09:45:00,38.02,38.04,38.0,38.02,30400.0,20.1999,20.2105,20.1893,20.1999,30400.0
2010-12-10 09:50:00,38.02,38.02,37.95,37.99,47100.0,20.1999,20.1999,20.1627,20.184,47100.0
2010-12-10 09:55:00,38.0,38.03,37.96,37.97,20700.0,20.1893,20.2052,20.168,20.1733,20700.0
2010-12-10 10:00:00,37.97,37.99,37.94,37.96,25100.0,20.1733,20.184,20.1574,20.168,25100.0
2010-12-10 10:05:00,37.96,38.0,37.94,37.97,28300.0,20.168,20.1893,20.1574,20.1733,28300.0
2010-12-10 10:10:00,37.97,38.02,37.94,38.0,34400.0,20.1733,20.1999,20.1574,20.1893,34400.0
2010-12-10 10:15:00,38.0,38.0,37.93,37.94,29900.0,20.1893,20.1893,20.1521,20.1574,29900.0
2010-12-10 10:20:00,37.94,37.95,37.91,37.91,23900.0,20.1574,20.1627,20.1414,20.1414,23900.0
2010-12-10 10:25:00,37.91,37.94,37.9,37.91,28400.0,20.1414,20.1574,20.1361,20.1414,28400.0
2010-12-10 10:30:00,37.92,37.92,37.91,37.91,6000.0,20.1468,20.1468,20.1414,20.1414,6000.0
2010-12-10 10:35:00,37.92,37.92,37.87,37.87,21200.0,20.1468,20.1468,20.1202,20.1202,21200.0
2010-12-10 10:40:00,37.87,37.88,37.86,37.87,21400.0,20.1202,20.1255,20.1149,20.1202,21400.0
2010-12-10 10:45:00,37.87,37.88,37.86,37.86,21800.0,20.1202,20.1255,20.1149,20.1149,21800.0
2010-12-10 10:50:00,37.87,37.87,37.85,37.85,7800.0,20.1202,20.1202,20.1096,20.1096,7800.0
2010-12-10 10:55:00,37.85,37.86,37.85,37.85,4800.0,20.1096,20.1149,20.1096,20.1096,4800.0
2010-12-10 11:00:00,37.86,37.86,37.85,37.86,16300.0,20.1149,20.1149,20.1096,20.1149,16300.0
2010-12-10 11:05:00,37.86,37.87,37.84,37.87,39100.0,20.1149,20.1202,20.1043,20.1202,39100.0
2010-12-10 11:10:00,37.86,37.88,37.86,37.88,7500.0,20.1149,20.1255,20.1149,20.1255,7500.0
2010-12-10 11:15:00,37.88,37.92,37.87,37.92,32700.0,20.1255,20.1468,20.1202,20.1468,32700.0
2010-12-10 11:20:00,37.92,37.92,37.86,37.86,17800.0,20.1468,20.1468,20.1149,20.1149,17800.0
2010-12-10 11:25:00,37.87,37.88,37.86,37.88,7900.0,20.1202,20.1255,20.1149,20.1255,7900.0
2010-12-10 11:30:00,37.88,37.9,37.87,37.89,25700.0,20.1255,20.1361,20.1202,20.1308,25700.0
2010-12-10 11:35:00,37.89,37.9,37.88,37.9,15700.0,20.1308,20.1361,20.1255,20.1361,15700.0
2010-12-10 11:40:00,37.9,37.9,37.87,37.87,10800.0,20.1361,20.1361,20.1202,20.1202,10800.0
2010-12-10 11:45:00,37.88,37.89,37.87,37.89,13600.0,20.1255,20.1308,20.1202,20.1308,13600.0
2010-12-10 11:50:00,37.88,37.9,37.88,37.9,8900.0,20.1255,20.1361,20.1255,20.1361,8900.0
2010-12-10 11:55:00,37.89,37.93,37.89,37.91,40700.0,20.1308,20.1521,20.1308,20.1414,40700.0
2010-12-10 12:00:00,37.91,37.91,37.88,37.89,12600.0,20.1414,20.1414,20.1255,20.1308,12600.0
2010-12-10 12:05:00,37.89,37.9,37.86,37.88,23900.0,20.1308,20.1361,20.1149,20.1255,23900.0
2010-12-10 12:10:00,37.87,37.88,37.87,37.88,2200.0,20.1202,20.1255,20.1202,20.1255,2200.0
2010-12-10 12:15:00,37.88,37.88,37.87,37.88,7000.0,20.1255,20.1255,20.1202,20.1255,7000.0
2010-12-10 12:20:00,37.87,37.88,37.84,37.85,17900.0,20.1202,20.1255,20.1043,20.1096,17900.0
2010-12-10 12:25:00,37.84,37.86,37.83,37.84,27300.0,20.1043,20.1149,20.0989,20.1043,27300.0
2010-12-10 12:30:00,37.85,37.85,37.81,37.82,46400.0,20.1096,20.1096,20.0883,20.0936,46400.0
2010-12-10 12:35:00,37.81,37.81,37.8,37.81,28700.0,20.0883,20.0883,20.083,20.0883,28700.0
2010-12-10 12:40:00,37.81,37.81,37.79,37.81,35600.0,20.0883,20.0883,20.0777,20.0883,35600.0
2010-12-10 12:45:00,37.81,37.84,37.8,37.84,29400.0,20.0883,20.1043,20.083,20.1043,29400.0
2010-12-10 12:50:00,37.83,37.84,37.81,37.81,17900.0,20.0989,20.1043,20.0883,20.0883,17900.0
2010-12-10 12:55:00,37.81,37.82,37.8,37.8,13900.0,20.0883,20.0936,20.083,20.083,13900.0
2010-12-10 13:00:00,37.81,37.82,37.8,37.82,25100.0,20.0883,20.0936,20.083,20.0936,25100.0
2010-12-10 13:05:00,37.81,37.82,37.81,37.82,5800.0,20.0883,20.0936,20.0883,20.0936,5800.0
2010-12-10 13:10:00,37.81,37.82,37.81,37.82,6900.0,20.0883,20.0936,20.0883,20.0936,6900.0
2010-12-10 13:15:00,37.82,37.82,37.8,37.8,45200.0,20.0936,20.0936,20.083,20.083,45200.0
2010-12-10 13:20:00,37.81,37.83,37.8,37.81,29100.0,20.0883,20.0989,20.083,20.0883,29100.0
2010-12-10 13:25:00,37.81,37.82,37.81,37.82,13700.0,20.0883,20.0936,20.0883,20.0936,13700.0
2010-12-10 13:30:00,37.82,37.83,37.81,37.83,19800.0,20.0936,20.0989,20.0883,20.0989,19800.0
2010-12-10 13:35:00,37.83,37.83,37.82,37.82,13400.0,20.0989,20.0989,20.0936,20.0936,13400.0
2010-12-10 13:40:00,37.83,37.83,37.82,37.82,15000.0,20.0989,20.0989,20.0936,20.0936,15000.0
2010-12-10 13:45:00,37.83,37.87,37.82,37.87,33900.0,20.0989,20.1202,20.0936,20.1202,33900.0
2010-12-10 13:50:00,37.86,37.88,37.86,37.87,17400.0,20.1149,20.1255,20.1149,20.1202,17400.0
2010-12-10 13:55:00,37.88,37.89,37.87,37.89,24800.0,20.1255,20.1308,20.1202,20.1308,24800.0
2010-12-10 14:00:00,37.88,37.89,37.85,37.86,26600.0,20.1255,20.1308,20.1096,20.1149,26600.0
2010-12-10 14:05:00,37.85,37.87,37.85,37.87,14400.0,20.1096,20.1202,20.1096,20.1202,14400.0
2010-12-10 14:10:00,37.86,37.87,37.84,37.84,27900.0,20.1149,20.1202,20.1043,20.1043,27900.0
2010-12-10 14:15:00,37.84,37.84,37.83,37.83,9100.0,20.1043,20.1043,20.0989,20.0989,9100.0
2010-12-10 14:20:00,37.83,37.84,37.83,37.83,7900.0,20.0989,20.1043,20.0989,20.0989,7900.0
2010-12-10 14:25:00,37.83,37.83,37.81,37.81,23100.0,20.0989,20.0989,20.0883,20.0883,23100.0
2010-12-10 14:30:00,37.81,37.81,37.79,37.79,37500.0,20.0883,20.0883,20.0777,20.0777,37500.0
2010-12-10 14:35:00,37.79,37.8,37.79,37.79,15300.0,20.0777,20.083,20.0777,20.0777,15300.0
2010-12-10 14:40:00,37.8,37.8,37.79,37.79,9300.0,20.083,20.083,20.0777,20.0777,9300.0
2010-12-10 14:45:00,37.79,37.8,37.77,37.78,28900.0,20.0777,20.083,20.0671,20.0724,28900.0
2010-12-10 14:50:00,37.78,37.78,37.77,37.77,15300.0,20.0724,20.0724,20.0671,20.0671,15300.0
2010-12-10 14:55:00,37.77,37.78,37.77,37.78,23400.0,20.0671,20.0724,20.0671,20.0724,23400.0
2010-12-10 15:00:00,37.77,37.78,37.77,37.78,18500.0,20.0671,20.0724,20.0671,20.0724,18500.0
2010-12-10 15:05:00,37.77,37.78,37.77,37.77,36200.0,20.0671,20.0724,20.0671,20.0671,36200.0
2010-12-10 15:10:00,37.78,37.78,37.77,37.77,21400.0,20.0724,20.0724,20.0671,20.0671,21400.0
2010-12-10 15:15:00,37.78,37.78,37.74,37.77,85800.0,20.0724,20.0724,20.0511,20.0671,85800.0
2010-12-10 15:20:00,37.78,37.79,37.77,37.78,44500.0,20.0724,20.0777,20.0671,20.0724,44500.0
2010-12-10 15:25:00,37.79,37.79,37.78,37.79,23400.0,20.0777,20.0777,20.0724,20.0777,23400.0
2010-12-10 15:30:00,37.78,37.8,37.77,37.78,151400.0,20.0724,20.083,20.0671,20.0724,151400.0
2010-12-10 15:35:00,37.78,37.79,37.78,37.79,26800.0,20.0724,20.0777,20.0724,20.0777,26800.0
2010-12-10 15:40:00,37.78,37.79,37.78,37.78,31900.0,20.0724,20.0777,20.0724,20.0724,31900.0
2010-12-10 15:45:00,37.79,37.83,37.78,37.78,130800.0,20.0777,20.0989,20.0724,20.0724,130800.0
2010-12-10 15:50:00,37.78,37.81,37.78,37.81,61400.0,20.0724,20.0883,20.0724,20.0883,61400.0
2010-12-10 15:55:00,37.81,37.83,37.8,37.82,149200.0,20.0883,20.0989,20.083,20.0936,149200.0
2010-12-13 09:30:00,37.81,37.92,37.81,37.84,98700.0,20.0883,20.1468,20.0883,20.1043,98700.0
2010-12-13 09:35:00,37.83,37.91,37.83,37.91,96800.0,20.0989,20.1414,20.0989,20.1414,96800.0
2010-12-13 09:40:00,37.91,37.92,37.83,37.88,90900.0,20.1414,20.1468,20.0989,20.1255,90900.0
2010-12-13 09:45:00,37.88,37.93,37.88,37.93,26200.0,20.1255,20.1521,20.1255,20.1521,26200.0
2010-12-13 09:50:00,37.93,37.98,37.9,37.9,46700.0,20.1521,20.1786,20.1361,20.1361,46700.0
2010-12-13 09:55:00,37.91,37.91,37.8,37.82,56600.0,20.1414,20.1414,20.083,20.0936,56600.0
2010-12-13 10:00:00,37.81,37.94,37.81,37.92,66700.0,20.0883,20.1574,20.0883,20.1468,66700.0
2010-12-13 10:05:00,37.92,37.92,37.87,37.87,31700.0,20.1468,20.1468,20.1202,20.1202,31700.0
2010-12-13 10:10:00,37.87,37.9,37.87,37.88,21500.0,20.1202,20.1361,20.1202,20.1255,21500.0
2010-12-13 10:15:00,37.88,37.94,37.88,37.94,25200.0,20.1255,20.1574,20.1255,20.1574,25200.0
2010-12-13 10:20:00,37.95,37.96,37.94,37.96,20900.0,20.1627,20.168,20.1574,20.168,20900.0
2010-12-13 10:25:00,37.95,37.96,37.93,37.93,28400.0,20.1627,20.168,20.1521,20.1521,28400.0
2010-12-13 10:30:00,37.94,37.95,37.87,37.88,55800.0,20.1574,20.1627,20.1202,20.1255,55800.0
2010-12-13 10:35:00,37.87,37.89,37.87,37.88,18500.0,20.1202,20.1308,20.1202,20.1255,18500.0
2010-12-13 10:40:00,37.88,37.89,37.81,37.87,43400.0,20.1255,20.1308,20.0883,20.1202,43400.0
2010-12-13 10:45:00,37.88,37.97,37.87,37.95,51700.0,20.1255,20.1733,20.1202,20.1627,51700.0
2010-12-13 10:50:00,37.95,37.95,37.91,37.95,31200.0,20.1627,20.1627,20.1414,20.1627,31200.0
2010-12-13 10:55:00,37.94,37.99,37.94,37.97,43100.0,20.1574,20.184,20.1574,20.1733,43100.0
2010-12-13 11:00:00,37.98,37.98,37.94,37.95,31500.0,20.1786,20.1786,20.1574,20.1627,31500.0
2010-12-13 11:05:00,37.95,37.96,37.94,37.95,12800.0,20.1627,20.168,20.1574,20.1627,12800.0
2010-12-13 11:10:00,37.94,37.96,37.93,37.94,25700.0,20.1574,20.168,20.1521,20.1574,25700.0
2010-12-13 11:15:00,37.94,37.94,37.93,37.94,10000.0,20.1574,20.1574,20.1521,20.1574,10000.0
2010-12-13 11:20:00,37.94,37.95,37.88,37.89,35500.0,20.1574,20.1627,20.1255,20.1308,35500.0
2010-12-13 11:25:00,37.9,37.9,37.82,37.84,44000.0,20.1361,20.1361,20.0936,20.1043,44000.0
2010-12-13 11:30:00,37.84,37.89,37.84,37.85,36400.0,20.1043,20.1308,20.1043,20.1096,36400.0
2010-12-13 11:35:00,37.85,37.88,37.84,37.88,32800.0,20.1096,20.1255,20.1043,20.1255,32800.0
2010-12-13 11:40:00,37.88,37.88,37.87,37.88,9800.0,20.1255,20.1255,20.1202,20.1255,9800.0
2010-12-13 11:45:00,37.88,37.88,37.87,37.88,23700.0,20.1255,20.1255,20.1202,20.1255,23700.0
2010-12-13 11:50:00,37.88,37.9,37.87,37.89,25500.0,20.1255,20.1361,20.1202,20.1308,25500.0
2010-12-13 11:55:00,37.9,37.9,37.87,37.87,19200.0,20.1361,20.1361,20.1202,20.1202,19200.0
2010-12-13 12:00:00,37.88,37.89,37.85,37.88,38500.0,20.1255,20.1308,20.1096,20.1255,38500.0
2010-12-13 12:05:00,37.89,37.89,37.87,37.87,26300.0,20.1308,20.1308,20.1202,20.1202,26300.0
2010-12-13 12:10:00,37.87,37.88,37.86,37.87,15900.0,20.1202,20.1255,20.1149,20.1202,15900.0
2010-12-13 12:15:00,37.87,37.88,37.86,37.88,10100.0,20.1202,20.1255,20.1149,20.1255,10100.0
2010-12-13 12:20:00,37.88,37.88,37.87,37.87,9300.0,20.1255,20.1255,20.1202,20.1202,9300.0
2010-12-13 12:25:00,37.87,37.88,37.87,37.87,5100.0,20.1202,20.1255,20.1202,20.1202,5100.0
2010-12-13 12:30:00,37.88,37.88,37.87,37.87,9500.0,20.1255,20.1255,20.1202,20.1202,9500.0
2010-12-13 12:35:00,37.87,37.88,37.87,37.87,18600.0,20.1202,20.1255,20.1202,20.1202,18600.0
2010-12-13 12:40:00,37.87,37.88,37.87,37.87,9900.0,20.1202,20.1255,20.1202,20.1202,9900.0
2010-12-13 12:45:00,37.88,37.88,37.87,37.87,13000.0,20.1255,20.1255,20.1202,20.1202,13000.0
2010-12-13 12:50:00,37.87,37.88,37.87,37.88,22600.0,20.1202,20.1255,20.1202,20.1255,22600.0
2010-12-13 12:55:00,37.87,37.88,37.87,37.87,14100.0,20.1202,20.1255,20.1202,20.1202,14100.0
2010-12-13 13:00:00,37.88,37.88,37.87,37.87,18300.0,20.1255,20.1255,20.1202,20.1202,18300.0
2010-12-13 13:05:00,37.87,37.88,37.87,37.87,9400.0,20.1202,20.1255,20.1202,20.1202,9400.0
2010-12-13 13:10:00,37.87,37.88,37.87,37.87,18500.0,20.1202,20.1255,20.1202,20.1202,18500.0
2010-12-13 13:15:00,37.87,37.88,37.87,37.87,14200.0,20.1202,20.1255,20.1202,20.1202,14200.0
2010-12-13 13:20:00,37.88,37.88,37.87,37.88,12500.0,20.1255,20.1255,20.1202,20.1255,12500.0
2010-12-13 13:25:00,37.87,37.88,37.87,37.87,19100.0,20.1202,20.1255,20.1202,20.1202,19100.0
2010-12-13 13:30:00,37.88,37.88,37.87,37.87,13100.0,20.1255,20.1255,20.1202,20.1202,13100.0
2010-12-13 13:35:00,37.87,37.88,37.87,37.88,12200.0,20.1202,20.1255,20.1202,20.1255,12200.0
2010-12-13 13:40:00,37.87,37.88,37.87,37.87,15600.0,20.1202,20.1255,20.1202,20.1202,15600.0
2010-12-13 13:45:00,37.87,37.88,37.87,37.87,13400.0,20.1202,20.1255,20.1202,20.1202,13400.0
2010-12-13 13:50:00,37.87,37.88,37.86,37.86,33600.0,20.1202,20.1255,20.1149,20.1149,33600.0
2010-12-13 13:55:00,37.87,37.94,37.87,37.94,44600.0,20.1202,20.1574,20.1202,20.1574,44600.0
2010-12-13 14:00:00,37.94,37.96,37.93,37.95,23000.0,20.1574,20.168,20.1521,20.1627,23000.0
2010-12-13 14:05:00,37.95,38.0,37.95,37.96,56600.0,20.1627,20.1893,20.1627,20.168,56600.0
2010-12-13 14:10:00,37.97,37.97,37.92,37.92,19700.0,20.1733,20.1733,20.1468,20.1468,19700.0
2010-12-13 14:15:00,37.92,37.94,37.9,37.94,45700.0,20.1468,20.1574,20.1361,20.1574,45700.0
2010-12-13 14:20:00,37.94,37.94,37.93,37.94,17500.0,20.1574,20.1574,20.1521,20.1574,17500.0
2010-12-13 14:25:00,37.93,37.94,37.91,37.91,18600.0,20.1521,20.1574,20.1414,20.1414,18600.0
2010-12-13 14:30:00,37.91,37.92,37.9,37.92,28500.0,20.1414,20.1468,20.1361,20.1468,28500.0
2010-12-13 14:35:00,37.91,37.94,37.91,37.92,43900.0,20.1414,20.1574,20.1414,20.1468,43900.0
2010-12-13 14:40:00,37.92,37.93,37.91,37.92,32900.0,20.1468,20.1521,20.1414,20.1468,32900.0
2010-12-13 14:45:00,37.93,37.93,37.92,37.92,23100.0,20.1521,20.1521,20.1468,20.1468,23100.0
2010-12-13 14:50:00,37.93,37.93,37.91,37.91,20500.0,20.1521,20.1521,20.1414,20.1414,20500.0
2010-12-13 14:55:00,37.92,37.92,37.91,37.92,13100.0,20.1468,20.1468,20.1414,20.1468,13100.0
2010-12-13 15:00:00,37.92,37.92,37.91,37.91,13100.0,20.1468,20.1468,20.1414,20.1414,13100.0
2010-12-13 15:05:00,37.91,37.92,37.89,37.89,53500.0,20.1414,20.1468,20.1308,20.1308,53500.0
2010-12-13 15:10:00,37.89,37.9,37.89,37.89,14600.0,20.1308,20.1361,20.1308,20.1308,14600.0
2010-12-13 15:15:00,37.89,37.92,37.89,37.91,46000.0,20.1308,20.1468,20.1308,20.1414,46000.0
2010-12-13 15:20:00,37.92,37.92,37.91,37.92,10500.0,20.1468,20.1468,20.1414,20.1468,10500.0
2010-12-13 15:25:00,37.91,37.94,37.91,37.93,40600.0,20.1414,20.1574,20.1414,20.1521,40600.0
2010-12-13 15:30:00,37.94,37.94,37.89,37.9,54500.0,20.1574,20.1574,20.1308,20.1361,54500.0
2010-12-13 15:35:00,37.9,37.94,37.88,37.94,50400.0,20.1361,20.1574,20.1255,20.1574,50400.0
2010-12-13 15:40:00,37.94,37.94,37.93,37.94,23700.0,20.1574,20.1574,20.1521,20.1574,23700.0
2010-12-13 15:45:00,37.93,37.95,37.91,37.95,99600.0,20.1521,20.1627,20.1414,20.1627,99600.0
2010-12-13 15:50:00,37.95,37.96,37.94,37.95,36300.0,20.1627,20.168,20.1574,20.1627,36300.0
2010-12-13 15:55:00,37.95,37.96,37.88,37.89,135100.0,20.1627,20.168,20.1255,20.1308,135100.0
2010-12-14 09:30:00,37.85,37.91,37.77,37.88,81800.0,20.1096,20.1414,20.0671,20.1255,81800.0
2010-12-14 09:35:00,37.89,37.95,37.88,37.94,85200.0,20.1308,20.1627,20.1255,20.1574,85200.0
2010-12-14 09:40:00,37.94,37.98,37.91,37.95,44200.0,20.1574,20.1786,20.1414,20.1627,44200.0
2010-12-14 09:45:00,37.95,37.98,37.93,37.94,54600.0,20.1627,20.1786,20.1521,20.1574,54600.0
2010-12-14 09:50:00,37.94,37.96,37.93,37.94,52800.0,20.1574,20.168,20.1521,20.1574,52800.0
2010-12-14 09:55:00,37.95,37.96,37.94,37.96,23400.0,20.1627,20.168,20.1574,20.168,23400.0
2010-12-14 10:00:00,37.96,37.96,37.91,37.92,48800.0,20.168,20.168,20.1414,20.1468,48800.0
2010-12-14 10:05:00,37.92,37.92,37.89,37.9,56600.0,20.1468,20.1468,20.1308,20.1361,56600.0
2010-12-14 10:10:00,37.9,37.9,37.89,37.9,15300.0,20.1361,20.1361,20.1308,20.1361,15300.0
2010-12-14 10:15:00,37.9,37.92,37.89,37.92,25700.0,20.1361,20.1468,20.1308,20.1468,25700.0
2010-12-14 10:20:00,37.91,37.93,37.91,37.93,11600.0,20.1414,20.1521,20.1414,20.1521,11600.0
2010-12-14 10:25:00,37.93,37.93,37.91,37.91,31300.0,20.1521,20.1521,20.1414,20.1414,31300.0
2010-12-14 10:30:00,37.9,37.91,37.89,37.91,34900.0,20.1361,20.1414,20.1308,20.1414,34900.0
2010-12-14 10:35:00,37.91,37.91,37.9,37.9,10600.0,20.1414,20.1414,20.1361,20.1361,10600.0
2010-12-14 10:40:00,37.9,37.91,37.9,37.9,12700.0,20.1361,20.1414,20.1361,20.1361,12700.0
2010-12-14 10:45:00,37.91,37.94,37.9,37.94,83800.0,20.1414,20.1574,20.1361,20.1574,83800.0
2010-12-14 10:50:00,37.94,37.95,37.93,37.95,64400.0,20.1574,20.1627,20.1521,20.1627,64400.0
2010-12-14 10:55:00,37.95,37.95,37.89,37.89,41900.0,20.1627,20.1627,20.1308,20.1308,41900.0
2010-12-14 11:00:00,37.88,37.95,37.88,37.94,78900.0,20.1255,20.1627,20.1255,20.1574,78900.0
2010-12-14 11:05:00,37.93,37.94,37.91,37.92,33000.0,20.1521,20.1574,20.1414,20.1468,33000.0
2010-12-14 11:10:00,37.92,37.93,37.91,37.92,21300.0,20.1468,20.1521,20.1414,20.1468,21300.0
2010-12-14 11:15:00,37.93,37.94,37.92,37.94,10000.0,20.1521,20.1574,20.1468,20.1574,10000.0
2010-12-14 11:20:00,37.94,37.94,37.92,37.92,45100.0,20.1574,20.1574,20.1468,20.1468,45100.0
2010-12-14 11:25:00,37.93,37.93,37.9,37.91,47100.0,20.1521,20.1521,20.1361,20.1414,47100.0
2010-12-14 11:30:00,37.91,37.92,37.9,37.92,37900.0,20.1414,20.1468,20.1361,20.1468,37900.0
2010-12-14 11:35:00,37.91,37.93,37.91,37.92,20600.0,20.1414,20.1521,20.1414,20.1468,20600.0
2010-12-14 11:40:00,37.92,37.93,37.92,37.93,12200.0,20.1468,20.1521,20.1468,20.1521,12200.0
2010-12-14 11:45:00,37.92,37.93,37.92,37.92,18900.0,20.1468,20.1521,20.1468,20.1468,18900.0
2010-12-14 11:50:00,37.93,37.93,37.92,37.93,28600.0,20.1521,20.1521,20.1468,20.1521,28600.0
2010-12-14 11:55:00,37.92,37.93,37.9,37.9,54200.0,20.1468,20.1521,20.1361,20.1361,54200.0
2010-12-14 12:00:00,37.91,37.92,37.9,37.91,19500.0,20.1414,20.1468,20.1361,20.1414,19500.0
2010-12-14 12:05:00,37.91,37.92,37.91,37.92,17800.0,20.1414,20.1468,20.1414,20.1468,17800.0
2010-12-14 12:10:00,37.92,37.92,37.91,37.92,8800.0,20.1468,20.1468,20.1414,20.1468,8800.0
2010-12-14 12:15:00,37.92,37.93,37.91,37.92,36600.0,20.1468,20.1521,20.1414,20.1468,36600.0
2010-12-14 12:20:00,37.92,37.93,37.92,37.93,20100.0,20.1468,20.1521,20.1468,20.1521,20100.0
2010-12-14 12:25:00,37.93,37.93,37.92,37.93,6900.0,20.1521,20.1521,20.1468,20.1521,6900.0
2010-12-14 12:30:00,37.93,37.94,37.92,37.93,13900.0,20.1521,20.1574,20.1468,20.1521,13900.0
2010-12-14 12:35:00,37.93,37.97,37.93,37.96,30300.0,20.1521,20.1733,20.1521,20.168,30300.0
2010-12-14 12:40:00,37.97,37.97,37.96,37.97,16700.0,20.1733,20.1733,20.168,20.1733,16700.0
2010-12-14 12:45:00,37.97,37.98,37.96,37.97,41700.0,20.1733,20.1786,20.168,20.1733,41700.0
2010-12-14 12:50:00,37.97,37.97,37.96,37.97,23600.0,20.1733,20.1733,20.168,20.1733,23600.0
2010-12-14 12:55:00,37.97,37.98,37.96,37.97,53000.0,20.1733,20.1786,20.168,20.1733,53000.0
2010-12-14 13:00:00,37.97,37.98,37.96,37.96,23200.0,20.1733,20.1786,20.168,20.168,23200.0
2010-12-14 13:05:00,37.97,37.97,37.96,37.96,9700.0,20.1733,20.1733,20.168,20.168,9700.0
2010-12-14 13:10:00,37.96,37.97,37.94,37.94,22500.0,20.168,20.1733,20.1574,20.1574,22500.0
2010-12-14 13:15:00,37.95,37.95,37.89,37.89,65500.0,20.1627,20.1627,20.1308,20.1308,65500.0
2010-12-14 13:20:00,37.89,37.93,37.89,37.92,33400.0,20.1308,20.1521,20.1308,20.1468,33400.0
2010-12-14 13:25:00,37.93,37.93,37.9,37.92,19400.0,20.1521,20.1521,20.1361,20.1468,19400.0
2010-12-14 13:30:00,37.91,37.92,37.91,37.92,7700.0,20.1414,20.1468,20.1414,20.1468,7700.0
2010-12-14 13:35:00,37.92,37.93,37.92,37.92,10900.0,20.1468,20.1521,20.1468,20.1468,10900.0
2010-12-14 13:40:00,37.92,37.94,37.92,37.94,17000.0,20.1468,20.1574,20.1468,20.1574,17000.0
2010-12-14 13:45:00,37.93,37.94,37.92,37.92,18300.0,20.1521,20.1574,20.1468,20.1468,18300.0
2010-12-14 13:50:00,37.92,37.94,37.92,37.94,19300.0,20.1468,20.1574,20.1468,20.1574,19300.0
2010-12-14 13:55:00,37.93,37.94,37.92,37.93,37100.0,20.1521,20.1574,20.1468,20.1521,37100.0
2010-12-14 14:00:00,37.92,37.93,37.9,37.92,36200.0,20.1468,20.1521,20.1361,20.1468,36200.0
2010-12-14 14:05:00,37.92,37.92,37.9,37.92,34200.0,20.1468,20.1468,20.1361,20.1468,34200.0
2010-12-14 14:10:00,37.92,37.92,37.88,37.9,44900.0,20.1468,20.1468,20.1255,20.1361,44900.0
2010-12-14 14:15:00,37.9,37.95,37.86,37.92,165600.0,20.1361,20.1627,20.1149,20.1468,165600.0
2010-12-14 14:20:00,37.92,37.96,37.92,37.92,73200.0,20.1468,20.168,20.1468,20.1468,73200.0
2010-12-14 14:25:00,37.91,37.94,37.89,37.93,34600.0,20.1414,20.1574,20.1308,20.1521,34600.0
2010-12-14 14:30:00,37.94,37.97,37.93,37.95,36500.0,20.1574,20.1733,20.1521,20.1627,36500.0
2010-12-14 14:35:00,37.96,37.96,37.94,37.95,38100.0,20.168,20.168,20.1574,20.1627,38100.0
2010-12-14 14:40:00,37.94,37.95,37.9,37.9,51600.0,20.1574,20.1627,20.1361,20.1361,51600.0
2010-12-14 14:45:00,37.91,37.93,37.9,37.91,35200.0,20.1414,20.1521,20.1361,20.1414,35200.0
2010-12-14 14:50:00,37.9,37.95,37.9,37.94,20200.0,20.1361,20.1627,20.1361,20.1574,20200.0
2010-12-14 14:55:00,37.94,37.96,37.92,37.95,51200.0,20.1574,20.168,20.1468,20.1627,51200.0
2010-12-14 15:00:00,37.96,37.96,37.93,37.94,23600.0,20.168,20.168,20.1521,20.1574,23600.0
2010-12-14 15:05:00,37.95,37.95,37.93,37.93,31500.0,20.1627,20.1627,20.1521,20.1521,31500.0
2010-12-14 15:10:00,37.93,37.95,37.9,37.93,71600.0,20.1521,20.1627,20.1361,20.1521,71600.0
2010-12-14 15:15:00,37.93,37.93,37.89,37.9,74300.0,20.1521,20.1521,20.1308,20.1361,74300.0
2010-12-14 15:20:00,37.9,37.92,37.86,37.87,99400.0,20.1361,20.1468,20.1149,20.1202,99400.0
2010-12-14 15:25:00,37.86,37.86,37.82,37.82,130800.0,20.1149,20.1149,20.0936,20.0936,130800.0
2010-12-14 15:30:00,37.83,37.83,37.8,37.8,85000.0,20.0989,20.0989,20.083,20.083,85000.0
2010-12-14 15:35:00,37.8,37.83,37.77,37.83,128900.0,20.083,20.0989,20.0671,20.0989,128900.0
2010-12-14 15:40:00,37.83,37.84,37.8,37.81,65300.0,20.0989,20.1043,20.083,20.0883,65300.0
2010-12-14 15:45:00,37.81,37.87,37.81,37.84,141800.0,20.0883,20.1202,20.0883,20.1043,141800.0
2010-12-14 15:50:00,37.84,37.85,37.82,37.82,106000.0,20.1043,20.1096,20.0936,20.0936,106000.0
2010-12-14 15:55:00,37.82,37.88,37.82,37.88,252100.0,20.0936,20.1255,20.0936,20.1255,252100.0
2010-12-15 09:30:00,37.82,37.85,37.73,37.78,66300.0,20.0936,20.1096,20.0458,20.0724,66300.0
2010-12-15 09:35:00,37.79,37.84,37.76,37.79,47200.0,20.0777,20.1043,20.0618,20.0777,47200.0
2010-12-15 09:40:00,37.79,37.81,37.76,37.78,66300.0,20.0777,20.0883,20.0618,20.0724,66300.0
2010-12-15 09:45:00,37.78,37.78,37.71,37.74,48000.0,20.0724,20.0724,20.0352,20.0511,48000.0
2010-12-15 09:50:00,37.75,37.75,37.72,37.73,27200.0,20.0564,20.0564,20.0405,20.0458,27200.0
2010-12-15 09:55:00,37.72,37.73,37.69,37.73,21100.0,20.0405,20.0458,20.0246,20.0458,21100.0
2010-12-15 10:00:00,37.72,37.74,37.7,37.7,23300.0,20.0405,20.0511,20.0299,20.0299,23300.0
2010-12-15 10:05:00,37.7,37.71,37.68,37.71,30500.0,20.0299,20.0352,20.0193,20.0352,30500.0
2010-12-15 10:10:00,37.71,37.75,37.7,37.72,41300.0,20.0352,20.0564,20.0299,20.0405,41300.0
2010-12-15 10:15:00,37.72,37.76,37.69,37.74,48600.0,20.0405,20.0618,20.0246,20.0511,48600.0
2010-12-15 10:20:00,37.74,37.77,37.73,37.76,24400.0,20.0511,20.0671,20.0458,20.0618,24400.0
2010-12-15 10:25:00,37.76,37.78,37.76,37.78,20000.0,20.0618,20.0724,20.0618,20.0724,20000.0
2010-12-15 10:30:00,37.78,37.78,37.74,37.75,22800.0,20.0724,20.0724,20.0511,20.0564,22800.0
2010-12-15 10:35:00,37.76,37.76,37.75,37.76,12800.0,20.0618,20.0618,20.0564,20.0618,12800.0
2010-12-15 10:40:00,37.75,37.76,37.72,37.73,16700.0,20.0564,20.0618,20.0405,20.0458,16700.0
2010-12-15 10:45:00,37.73,37.76,37.72,37.74,42400.0,20.0458,20.0618,20.0405,20.0511,42400.0
2010-12-15 10:50:00,37.74,37.76,37.72,37.72,17600.0,20.0511,20.0618,20.0405,20.0405,17600.0
2010-12-15 10:55:00,37.71,37.72,37.67,37.67,25700.0,20.0352,20.0405,20.0139,20.0139,25700.0
2010-12-15 11:00:00,37.68,37.71,37.67,37.71,33700.0,20.0193,20.0352,20.0139,20.0352,33700.0
2010-12-15 11:05:00,37.71,37.71,37.7,37.71,11200.0,20.0352,20.0352,20.0299,20.0352,11200.0
2010-12-15 11:10:00,37.71,37.71,37.65,37.66,43200.0,20.0352,20.0352,20.0033,20.0086,43200.0
2010-12-15 11:15:00,37.67,37.67,37.65,37.67,25400.0,20.0139,20.0139,20.0033,20.0139,25400.0
2010-12-15 11:20:00,37.66,37.69,37.66,37.69,20600.0,20.0086,20.0246,20.0086,20.0246,20600.0
2010-12-15 11:25:00,37.69,37.71,37.68,37.71,20400.0,20.0246,20.0352,20.0193,20.0352,20400.0
2010-12-15 11:30:00,37.71,37.71,37.7,37.7,19600.0,20.0352,20.0352,20.0299,20.0299,19600.0
2010-12-15 11:35:00,37.7,37.75,37.7,37.75,28700.0,20.0299,20.0564,20.0299,20.0564,28700.0
2010-12-15 11:40:00,37.75,37.76,37.74,37.76,19600.0,20.0564,20.0618,20.0511,20.0618,19600.0
2010-12-15 11:45:00,37.76,37.78,37.75,37.78,35400.0,20.0618,20.0724,20.0564,20.0724,35400.0
2010-12-15 11:50:00,37.78,37.78,37.77,37.78,10000.0,20.0724,20.0724,20.0671,20.0724,10000.0
2010-12-15 11:55:00,37.78,37.79,37.77,37.78,23300.0,20.0724,20.0777,20.0671,20.0724,23300.0
2010-12-15 12:00:00,37.78,37.78,37.74,37.75,19900.0,20.0724,20.0724,20.0511,20.0564,19900.0
2010-12-15 12:05:00,37.75,37.77,37.74,37.75,25100.0,20.0564,20.0671,20.0511,20.0564,25100.0
2010-12-15 12:10:00,37.75,37.79,37.74,37.79,16900.0,20.0564,20.0777,20.0511,20.0777,16900.0
2010-12-15 12:15:00,37.79,37.83,37.78,37.83,14000.0,20.0777,20.0989,20.0724,20.0989,14000.0
2010-12-15 12:20:00,37.82,37.83,37.81,37.82,14300.0,20.0936,20.0989,20.0883,20.0936,14300.0
2010-12-15 12:25:00,37.82,37.86,37.81,37.84,44500.0,20.0936,20.1149,20.0883,20.1043,44500.0
2010-12-15 12:30:00,37.85,37.85,37.84,37.85,5000.0,20.1096,20.1096,20.1043,20.1096,5000.0
2010-12-15 12:35:00,37.84,37.85,37.84,37.85,3800.0,20.1043,20.1096,20.1043,20.1096,3800.0
2010-12-15 12:40:00,37.85,37.87,37.84,37.87,25100.0,20.1096,20.1202,20.1043,20.1202,25100.0
2010-12-15 12:45:00,37.87,37.87,37.81,37.83,59000.0,20.1202,20.1202,20.0883,20.0989,59000.0
2010-12-15 12:50:00,37.83,37.83,37.79,37.79,63600.0,20.0989,20.0989,20.0777,20.0777,63600.0
2010-12-15 12:55:00,37.79,37.87,37.79,37.87,27400.0,20.0777,20.1202,20.0777,20.1202,27400.0
2010-12-15 13:00:00,37.87,37.87,37.84,37.86,62200.0,20.1202,20.1202,20.1043,20.1149,62200.0
2010-12-15 13:05:00,37.86,37.86,37.85,37.86,14200.0,20.1149,20.1149,20.1096,20.1149,14200.0
2010-12-15 13:10:00,37.86,37.88,37.86,37.88,24600.0,20.1149,20.1255,20.1149,20.1255,24600.0
2010-12-15 13:15:00,37.88,37.88,37.87,37.88,5000.0,20.1255,20.1255,20.1202,20.1255,5000.0
2010-12-15 13:20:00,37.88,37.89,37.87,37.88,13200.0,20.1255,20.1308,20.1202,20.1255,13200.0
2010-12-15 13:25:00,37.89,37.9,37.88,37.89,25900.0,20.1308,20.1361,20.1255,20.1308,25900.0
2010-12-15 13:30:00,37.89,37.89,37.87,37.87,33600.0,20.1308,20.1308,20.1202,20.1202,33600.0
2010-12-15 13:35:00,37.87,37.88,37.84,37.84,30000.0,20.1202,20.1255,20.1043,20.1043,30000.0
2010-12-15 13:40:00,37.84,37.85,37.81,37.82,24300.0,20.1043,20.1096,20.0883,20.0936,24300.0
2010-12-15 13:45:00,37.81,37.82,37.81,37.82,7800.0,20.0883,20.0936,20.0883,20.0936,7800.0
2010-12-15 13:50:00,37.82,37.84,37.81,37.84,18600.0,20.0936,20.1043,20.0883,20.1043,18600.0
2010-12-15 13:55:00,37.84,37.87,37.84,37.86,30000.0,20.1043,20.1202,20.1043,20.1149,30000.0
2010-12-15 14:00:00,37.86,37.86,37.84,37.84,28200.0,20.1149,20.1149,20.1043,20.1043,28200.0
2010-12-15 14:05:00,37.84,37.85,37.83,37.83,14200.0,20.1043,20.1096,20.0989,20.0989,14200.0
2010-12-15 14:10:00,37.84,37.84,37.83,37.83,14100.0,20.1043,20.1043,20.0989,20.0989,14100.0
2010-12-15 14:15:00,37.83,37.84,37.83,37.84,17300.0,20.0989,20.1043,20.0989,20.1043,17300.0
2010-12-15 14:20:00,37.83,37.84,37.83,37.84,10800.0,20.0989,20.1043,20.0989,20.1043,10800.0
2010-12-15 14:25:00,37.83,37.84,37.81,37.81,58100.0,20.0989,20.1043,20.0883,20.0883,58100.0
2010-12-15 14:30:00,37.8,37.81,37.77,37.81,62100.0,20.083,20.0883,20.0671,20.0883,62100.0
2010-12-15 14:35:00,37.81,37.81,37.78,37.78,30400.0,20.0883,20.0883,20.0724,20.0724,30400.0
2010-12-15 14:40:00,37.78,37.79,37.76,37.78,31700.0,20.0724,20.0777,20.0618,20.0724,31700.0
2010-12-15 14:45:00,37.78,37.8,37.77,37.78,41900.0,20.0724,20.083,20.0671,20.0724,41900.0
2010-12-15 14:50:00,37.79,37.79,37.77,37.77,29100.0,20.0777,20.0777,20.0671,20.0671,29100.0
2010-12-15 14:55:00,37.77,37.78,37.74,37.78,72300.0,20.0671,20.0724,20.0511,20.0724,72300.0
2010-12-15 15:00:00,37.78,37.81,37.77,37.8,24800.0,20.0724,20.0883,20.0671,20.083,24800.0
2010-12-15 15:05:00,37.8,37.8,37.76,37.76,30300.0,20.083,20.083,20.0618,20.0618,30300.0
2010-12-15 15:10:00,37.77,37.77,37.75,37.75,28300.0,20.0671,20.0671,20.0564,20.0564,28300.0
2010-12-15 15:15:00,37.75,37.76,37.73,37.74,30500.0,20.0564,20.0618,20.0458,20.0511,30500.0
2010-12-15 15:20:00,37.74,37.78,37.73,37.78,62500.0,20.0511,20.0724,20.0458,20.0724,62500.0
2010-12-15 15:25:00,37.78,37.79,37.75,37.76,60200.0,20.0724,20.0777,20.0564,20.0618,60200.0
2010-12-15 15:30:00,37.77,37.77,37.76,37.76,36400.0,20.0671,20.0671,20.0618,20.0618,36400.0
2010-12-15 15:35:00,37.77,37.77,37.76,37.76,48900.0,20.0671,20.0671,20.0618,20.0618,48900.0
2010-12-15 15:40:00,37.76,37.79,37.76,37.79,46000.0,20.0618,20.0777,20.0618,20.0777,46000.0
2010-12-15 15:45:00,37.78,37.79,37.73,37.76,88800.0,20.0724,20.0777,20.0458,20.0618,88800.0
2010-12-15 15:50:00,37.77,37.78,37.74,37.74,72200.0,20.0671,20.0724,20.0511,20.0511,72200.0
2010-12-15 15:55:00,37.74,37.75,37.7,37.74,247600.0,20.0511,20.0564,20.0299,20.0511,247600.0
2010-12-16 09:30:00,37.82,37.84,37.72,37.72,75400.0,20.0936,20.1043,20.0405,20.0405,75400.0
2010-12-16 09:35:00,37.72,37.74,37.65,37.68,113400.0,20.0405,20.0511,20.0033,20.0193,113400.0
2010-12-16 09:40:00,37.67,37.74,37.63,37.67,96400.0,20.0139,20.0511,19.9927,20.0139,96400.0
2010-12-16 09:45:00,37.67,37.74,37.66,37.7,40500.0,20.0139,20.0511,20.0086,20.0299,40500.0
2010-12-16 09:50:00,37.71,37.76,37.7,37.71,43600.0,20.0352,20.0618,20.0299,20.0352,43600.0
2010-12-16 09:55:00,37.71,37.72,37.64,37.65,21900.0,20.0352,20.0405,19.998,20.0033,21900.0
2010-12-16 10:00:00,37.65,37.76,37.63,37.71,111700.0,20.0033,20.0618,19.9927,20.0352,111700.0
2010-12-16 10:05:00,37.72,37.72,37.63,37.67,51700.0,20.0405,20.0405,19.9927,20.0139,51700.0
2010-12-16 10:10:00,37.68,37.72,37.66,37.72,24000.0,20.0193,20.0405,20.0086,20.0405,24000.0
2010-12-16 10:15:00,37.73,37.74,37.65,37.74,40900.0,20.0458,20.0511,20.0033,20.0511,40900.0
2010-12-16 10:20:00,37.74,37.76,37.74,37.76,14200.0,20.0511,20.0618,20.0511,20.0618,14200.0
2010-12-16 10:25:00,37.75,37.76,37.68,37.7,49400.0,20.0564,20.0618,20.0193,20.0299,49400.0
2010-12-16 10:30:00,37.71,37.74,37.71,37.72,30800.0,20.0352,20.0511,20.0352,20.0405,30800.0
2010-12-16 10:35:00,37.71,37.81,37.71,37.81,45800.0,20.0352,20.0883,20.0352,20.0883,45800.0
2010-12-16 10:40:00,37.82,37.85,37.82,37.85,35100.0,20.0936,20.1096,20.0936,20.1096,35100.0
2010-12-16 10:45:00,37.85,37.88,37.85,37.86,25400.0,20.1096,20.1255,20.1096,20.1149,25400.0
2010-12-16 10:50:00,37.86,37.86,37.83,37.83,27700.0,20.1149,20.1149,20.0989,20.0989,27700.0
2010-12-16 10:55:00,37.84,37.85,37.83,37.85,30800.0,20.1043,20.1096,20.0989,20.1096,30800.0
2010-12-16 11:00:00,37.85,37.85,37.83,37.83,30600.0,20.1096,20.1096,20.0989,20.0989,30600.0
2010-12-16 11:05:00,37.83,37.84,37.81,37.83,43900.0,20.0989,20.1043,20.0883,20.0989,43900.0
2010-12-16 11:10:00,37.84,37.86,37.83,37.85,59200.0,20.1043,20.1149,20.0989,20.1096,59200.0
2010-12-16 11:15:00,37.85,37.85,37.81,37.81,55700.0,20.1096,20.1096,20.0883,20.0883,55700.0
2010-12-16 11:20:00,37.81,37.81,37.75,37.79,39200.0,20.0883,20.0883,20.0564,20.0777,39200.0
2010-12-16 11:25:00,37.8,37.81,37.78,37.8,23900.0,20.083,20.0883,20.0724,20.083,23900.0
2010-12-16 11:30:00,37.8,37.8,37.75,37.75,29200.0,20.083,20.083,20.0564,20.0564,29200.0
2010-12-16 11:35:00,37.74,37.75,37.67,37.68,55000.0,20.0511,20.0564,20.0139,20.0193,55000.0
2010-12-16 11:40:00,37.68,37.72,37.68,37.71,37200.0,20.0193,20.0405,20.0193,20.0352,37200.0
2010-12-16 11:45:00,37.72,37.78,37.72,37.78,46500.0,20.0405,20.0724,20.0405,20.0724,46500.0
2010-12-16 11:50:00,37.78,37.78,37.77,37.77,7000.0,20.0724,20.0724,20.0671,20.0671,7000.0
2010-12-16 11:55:00,37.78,37.78,37.75,37.77,67100.0,20.0724,20.0724,20.0564,20.0671,67100.0
2010-12-16 12:00:00,37.76,37.77,37.68,37.68,65600.0,20.0618,20.0671,20.0193,20.0193,65600.0
2010-12-16 12:05:00,37.69,37.7,37.66,37.68,31600.0,20.0246,20.0299,20.0086,20.0193,31600.0
2010-12-16 12:10:00,37.67,37.68,37.67,37.68,7700.0,20.0139,20.0193,20.0139,20.0193,7700.0
2010-12-16 12:15:00,37.67,37.69,37.67,37.68,36600.0,20.0139,20.0246,20.0139,20.0193,36600.0
2010-12-16 12:20:00,37.68,37.69,37.67,37.67,15400.0,20.0193,20.0246,20.0139,20.0139,15400.0
2010-12-16 12:25:00,37.67,37.68,37.65,37.65,20100.0,20.0139,20.0193,20.0033,20.0033,20100.0
2010-12-16 12:30:00,37.66,37.68,37.65,37.68,47700.0,20.0086,20.0193,20.0033,20.0193,47700.0
2010-12-16 12:35:00,37.67,37.73,37.67,37.73,38000.0,20.0139,20.0458,20.0139,20.0458,38000.0
2010-12-16 12:40:00,37.73,37.73,37.72,37.73,9500.0,20.0458,20.0458,20.0405,20.0458,9500.0
2010-12-16 12:45:00,37.72,37.73,37.72,37.72,6700.0,20.0405,20.0458,20.0405,20.0405,6700.0
2010-12-16 12:50:00,37.72,37.73,37.69,37.7,71200.0,20.0405,20.0458,20.0246,20.0299,71200.0
2010-12-16 12:55:00,37.71,37.73,37.71,37.72,36300.0,20.0352,20.0458,20.0352,20.0405,36300.0
2010-12-16 13:00:00,37.73,37.73,37.72,37.72,13200.0,20.0458,20.0458,20.0405,20.0405,13200.0
2010-12-16 13:05:00,37.73,37.73,37.72,37.72,26000.0,20.0458,20.0458,20.0405,20.0405,26000.0
2010-12-16 13:10:00,37.72,37.73,37.72,37.73,7900.0,20.0405,20.0458,20.0405,20.0458,7900.0
2010-12-16 13:15:00,37.73,37.73,37.72,37.72,19600.0,20.0458,20.0458,20.0405,20.0405,19600.0
2010-12-16 13:20:00,37.73,37.73,37.72,37.73,7300.0,20.0458,20.0458,20.0405,20.0458,7300.0
2010-12-16 13:25:00,37.72,37.72,37.68,37.69,76200.0,20.0405,20.0405,20.0193,20.0246,76200.0
2010-12-16 13:30:00,37.69,37.72,37.69,37.71,34900.0,20.0246,20.0405,20.0246,20.0352,34900.0
2010-12-16 13:35:00,37.7,37.72,37.7,37.71,17100.0,20.0299,20.0405,20.0299,20.0352,17100.0
2010-12-16 13:40:00,37.72,37.73,37.69,37.7,75400.0,20.0405,20.0458,20.0246,20.0299,75400.0
2010-12-16 13:45:00,37.7,37.71,37.69,37.7,26500.0,20.0299,20.0352,20.0246,20.0299,26500.0
2010-12-16 13:50:00,37.7,37.71,37.69,37.69,21300.0,20.0299,20.0352,20.0246,20.0246,21300.0
2010-12-16 13:55:00,37.69,37.7,37.69,37.69,14900.0,20.0246,20.0299,20.0246,20.0246,14900.0
2010-12-16 14:00:00,37.7,37.7,37.68,37.68,24700.0,20.0299,20.0299,20.0193,20.0193,24700.0
2010-12-16 14:05:00,37.68,37.69,37.68,37.68,18800.0,20.0193,20.0246,20.0193,20.0193,18800.0
2010-12-16 14:10:00,37.69,37.69,37.66,37.66,70600.0,20.0246,20.0246,20.0086,20.0086,70600.0
2010-12-16 14:15:00,37.67,37.69,37.66,37.68,23100.0,20.0139,20.0246,20.0086,20.0193,23100.0
2010-12-16 14:20:00,37.68,37.71,37.68,37.69,27000.0,20.0193,20.0352,20.0193,20.0246,27000.0
2010-12-16 14:25:00,37.71,37.73,37.71,37.72,56300.0,20.0352,20.0458,20.0352,20.0405,56300.0
2010-12-16 14:30:00,37.72,37.73,37.69,37.7,61200.0,20.0405,20.0458,20.0246,20.0299,61200.0
2010-12-16 14:35:00,37.7,37.71,37.7,37.71,45600.0,20.0299,20.0352,20.0299,20.0352,45600.0
2010-12-16 14:40:00,37.71,37.71,37.69,37.7,46100.0,20.0352,20.0352,20.0246,20.0299,46100.0
2010-12-16 14:45:00,37.69,37.7,37.67,37.67,47000.0,20.0246,20.0299,20.0139,20.0139,47000.0
2010-12-16 14:50:00,37.68,37.68,37.67,37.67,12700.0,20.0193,20.0193,20.0139,20.0139,12700.0
2010-12-16 14:55:00,37.68,37.71,37.67,37.7,63700.0,20.0193,20.0352,20.0139,20.0299,63700.0
2010-12-16 15:00:00,37.71,37.72,37.7,37.72,58200.0,20.0352,20.0405,20.0299,20.0405,58200.0
2010-12-16 15:05:00,37.72,37.72,37.71,37.71,36700.0,20.0405,20.0405,20.0352,20.0352,36700.0
2010-12-16 15:10:00,37.71,37.72,37.69,37.69,44000.0,20.0352,20.0405,20.0246,20.0246,44000.0
2010-12-16 15:15:00,37.69,37.7,37.66,37.66,109000.0,20.0246,20.0299,20.0086,20.0086,109000.0
2010-12-16 15:20:00,37.66,37.68,37.66,37.66,66700.0,20.0086,20.0193,20.0086,20.0086,66700.0
2010-12-16 15:25:00,37.67,37.69,37.66,37.68,112300.0,20.0139,20.0246,20.0086,20.0193,112300.0
2010-12-16 15:30:00,37.68,37.7,37.67,37.69,51300.0,20.0193,20.0299,20.0139,20.0246,51300.0
2010-12-16 15:35:00,37.69,37.7,37.69,37.7,77000.0,20.0246,20.0299,20.0246,20.0299,77000.0
2010-12-16 15:40:00,37.7,37.72,37.69,37.71,97600.0,20.0299,20.0405,20.0246,20.0352,97600.0
2010-12-16 15:45:00,37.72,37.75,37.71,37.71,213400.0,20.0405,20.0564,20.0352,20.0352,213400.0
2010-12-16 15:50:00,37.71,37.76,37.71,37.76,116100.0,20.0352,20.0618,20.0352,20.0618,116100.0
2010-12-16 15:55:00,37.76,37.81,37.76,37.8,244900.0,20.0618,20.0883,20.0618,20.083,244900.0
2010-12-17 09:30:00,37.71,37.76,37.63,37.69,891400.0,20.0352,20.0618,19.9927,20.0246,891400.0
2010-12-17 09:35:00,37.69,37.8,37.69,37.73,88100.0,20.0246,20.083,20.0246,20.0458,88100.0
2010-12-17 09:40:00,37.73,37.81,37.72,37.8,84300.0,20.0458,20.0883,20.0405,20.083,84300.0
2010-12-17 09:45:00,37.8,37.89,37.76,37.88,81100.0,20.083,20.1308,20.0618,20.1255,81100.0
2010-12-17 09:50:00,37.89,37.91,37.85,37.85,69400.0,20.1308,20.1414,20.1096,20.1096,69400.0
2010-12-17 09:55:00,37.86,37.86,37.8,37.8,24500.0,20.1149,20.1149,20.083,20.083,24500.0
2010-12-17 10:00:00,37.8,37.85,37.74,37.81,79100.0,20.083,20.1096,20.0511,20.0883,79100.0
2010-12-17 10:05:00,37.81,37.88,37.81,37.87,64400.0,20.0883,20.1255,20.0883,20.1202,64400.0
2010-12-17 10:10:00,37.88,37.88,37.83,37.83,64200.0,20.1255,20.1255,20.0989,20.0989,64200.0
2010-12-17 10:15:00,37.83,37.84,37.82,37.83,13900.0,20.0989,20.1043,20.0936,20.0989,13900.0
2010-12-17 10:20:00,37.84,37.85,37.8,37.8,51500.0,20.1043,20.1096,20.083,20.083,51500.0
2010-12-17 10:25:00,37.79,37.79,37.74,37.78,72200.0,20.0777,20.0777,20.0511,20.0724,72200.0
2010-12-17 10:30:00,37.78,37.78,37.77,37.77,10800.0,20.0724,20.0724,20.0671,20.0671,10800.0
2010-12-17 10:35:00,37.77,37.78,37.7,37.71,54300.0,20.0671,20.0724,20.0299,20.0352,54300.0
2010-12-17 10:40:00,37.72,37.75,37.72,37.74,55100.0,20.0405,20.0564,20.0405,20.0511,55100.0
2010-12-17 10:45:00,37.73,37.76,37.73,37.76,32000.0,20.0458,20.0618,20.0458,20.0618,32000.0
2010-12-17 10:50:00,37.76,37.77,37.73,37.73,38900.0,20.0618,20.0671,20.0458,20.0458,38900.0
2010-12-17 10:55:00,37.73,37.73,37.71,37.72,18700.0,20.0458,20.0458,20.0352,20.0405,18700.0
2010-12-17 11:00:00,37.73,37.75,37.72,37.74,26800.0,20.0458,20.0564,20.0405,20.0511,26800.0
2010-12-17 11:05:00,37.74,37.76,37.72,37.72,29800.0,20.0511,20.0618,20.0405,20.0405,29800.0
2010-12-17 11:10:00,37.72,37.73,37.71,37.73,25000.0,20.0405,20.0458,20.0352,20.0458,25000.0
2010-12-17 11:15:00,37.72,37.73,37.72,37.73,18500.0,20.0405,20.0458,20.0405,20.0458,18500.0
2010-12-17 11:20:00,37.72,37.73,37.64,37.64,50900.0,20.0405,20.0458,19.998,19.998,50900.0
2010-12-17 11:25:00,37.65,37.71,37.64,37.65,25000.0,20.0033,20.0352,19.998,20.0033,25000.0
2010-12-17 11:30:00,37.64,37.66,37.64,37.64,28600.0,19.998,20.0086,19.998,19.998,28600.0
2010-12-17 11:35:00,37.65,37.68,37.64,37.68,27500.0,20.0033,20.0193,19.998,20.0193,27500.0
2010-12-17 11:40:00,37.68,37.71,37.67,37.71,25900.0,20.0193,20.0352,20.0139,20.0352,25900.0
2010-12-17 11:45:00,37.71,37.72,37.69,37.71,21900.0,20.0352,20.0405,20.0246,20.0352,21900.0
2010-12-17 11:50:00,37.7,37.73,37.7,37.73,22000.0,20.0299,20.0458,20.0299,20.0458,22000.0
2010-12-17 11:55:00,37.74,37.74,37.69,37.69,18900.0,20.0511,20.0511,20.0246,20.0246,18900.0
2010-12-17 12:00:00,37.69,37.71,37.69,37.71,17900.0,20.0246,20.0352,20.0246,20.0352,17900.0
2010-12-17 12:05:00,37.71,37.74,37.7,37.74,26500.0,20.0352,20.0511,20.0299,20.0511,26500.0
2010-12-17 12:10:00,37.73,37.76,37.73,37.73,29100.0,20.0458,20.0618,20.0458,20.0458,29100.0
2010-12-17 12:15:00,37.74,37.78,37.73,37.77,25200.0,20.0511,20.0724,20.0458,20.0671,25200.0
2010-12-17 12:20:00,37.78,37.78,37.76,37.76,11800.0,20.0724,20.0724,20.0618,20.0618,11800.0
2010-12-17 12:25:00,37.77,37.77,37.76,37.76,5200.0,20.0671,20.0671,20.0618,20.0618,5200.0
2010-12-17 12:30:00,37.76,37.77,37.76,37.76,4200.0,20.0618,20.0671,20.0618,20.0618,4200.0
2010-12-17 12:35:00,37.76,37.8,37.76,37.8,29400.0,20.0618,20.083,20.0618,20.083,29400.0
2010-12-17 12:40:00,37.8,37.8,37.79,37.8,9500.0,20.083,20.083,20.0777,20.083,9500.0
2010-12-17 12:45:00,37.8,37.82,37.79,37.8,28900.0,20.083,20.0936,20.0777,20.083,28900.0
2010-12-17 12:50:00,37.8,37.82,37.79,37.81,15400.0,20.083,20.0936,20.0777,20.0883,15400.0
2010-12-17 12:55:00,37.8,37.82,37.8,37.82,8600.0,20.083,20.0936,20.083,20.0936,8600.0
2010-12-17 13:00:00,37.82,37.85,37.82,37.85,31600.0,20.0936,20.1096,20.0936,20.1096,31600.0
2010-12-17 13:05:00,37.85,37.85,37.83,37.85,19700.0,20.1096,20.1096,20.0989,20.1096,19700.0
2010-12-17 13:10:00,37.85,37.85,37.84,37.85,5300.0,20.1096,20.1096,20.1043,20.1096,5300.0
2010-12-17 13:15:00,37.85,37.85,37.84,37.85,11800.0,20.1096,20.1096,20.1043,20.1096,11800.0
2010-12-17 13:20:00,37.85,37.87,37.85,37.86,29400.0,20.1096,20.1202,20.1096,20.1149,29400.0
2010-12-17 13:25:00,37.85,37.88,37.84,37.86,38400.0,20.1096,20.1255,20.1043,20.1149,38400.0
2010-12-17 13:30:00,37.86,37.88,37.86,37.87,19700.0,20.1149,20.1255,20.1149,20.1202,19700.0
2010-12-17 13:35:00,37.88,37.89,37.88,37.89,12500.0,20.1255,20.1308,20.1255,20.1308,12500.0
2010-12-17 13:40:00,37.89,37.9,37.88,37.89,16900.0,20.1308,20.1361,20.1255,20.1308,16900.0
2010-12-17 13:45:00,37.89,37.9,37.89,37.9,15000.0,20.1308,20.1361,20.1308,20.1361,15000.0
2010-12-17 13:50:00,37.9,37.9,37.89,37.9,13400.0,20.1361,20.1361,20.1308,20.1361,13400.0
2010-12-17 13:55:00,37.9,37.9,37.89,37.9,12700.0,20.1361,20.1361,20.1308,20.1361,12700.0
2010-12-17 14:00:00,37.89,37.93,37.89,37.92,50600.0,20.1308,20.1521,20.1308,20.1468,50600.0
2010-12-17 14:05:00,37.92,37.95,37.91,37.94,45900.0,20.1468,20.1627,20.1414,20.1574,45900.0
2010-12-17 14:10:00,37.94,37.95,37.94,37.95,17700.0,20.1574,20.1627,20.1574,20.1627,17700.0
2010-12-17 14:15:00,37.95,38.0,37.94,38.0,58700.0,20.1627,20.1893,20.1574,20.1893,58700.0
2010-12-17 14:20:00,37.99,38.0,37.99,37.99,15400.0,20.184,20.1893,20.184,20.184,15400.0
2010-12-17 14:25:00,37.99,38.0,37.98,37.99,24800.0,20.184,20.1893,20.1786,20.184,24800.0
2010-12-17 14:30:00,37.99,37.99,37.96,37.99,33800.0,20.184,20.184,20.168,20.184,33800.0
2010-12-17 14:35:00,37.98,37.99,37.97,37.97,13700.0,20.1786,20.184,20.1733,20.1733,13700.0
2010-12-17 14:40:00,37.98,37.98,37.95,37.96,23000.0,20.1786,20.1786,20.1627,20.168,23000.0
2010-12-17 14:45:00,37.96,37.96,37.93,37.94,33100.0,20.168,20.168,20.1521,20.1574,33100.0
2010-12-17 14:50:00,37.93,37.94,37.93,37.93,20600.0,20.1521,20.1574,20.1521,20.1521,20600.0
2010-12-17 14:55:00,37.93,37.95,37.91,37.95,70300.0,20.1521,20.1627,20.1414,20.1627,70300.0
2010-12-17 15:00:00,37.94,37.95,37.91,37.92,27200.0,20.1574,20.1627,20.1414,20.1468,27200.0
2010-12-17 15:05:00,37.92,37.92,37.89,37.9,68800.0,20.1468,20.1468,20.1308,20.1361,68800.0
2010-12-17 15:10:00,37.89,37.9,37.88,37.89,29900.0,20.1308,20.1361,20.1255,20.1308,29900.0
2010-12-17 15:15:00,37.88,37.91,37.88,37.89,55800.0,20.1255,20.1414,20.1255,20.1308,55800.0
2010-12-17 15:20:00,37.88,37.89,37.86,37.86,60600.0,20.1255,20.1308,20.1149,20.1149,60600.0
2010-12-17 15:25:00,37.86,37.89,37.85,37.88,50200.0,20.1149,20.1308,20.1096,20.1255,50200.0
2010-12-17 15:30:00,37.88,37.94,37.88,37.89,121300.0,20.1255,20.1574,20.1255,20.1308,121300.0
2010-12-17 15:35:00,37.89,37.9,37.86,37.86,53000.0,20.1308,20.1361,20.1149,20.1149,53000.0
2010-12-17 15:40:00,37.86,37.87,37.83,37.87,50300.0,20.1149,20.1202,20.0989,20.1202,50300.0
2010-12-17 15:45:00,37.86,37.91,37.83,37.9,158900.0,20.1149,20.1414,20.0989,20.1361,158900.0
2010-12-17 15:50:00,37.9,37.91,37.89,37.91,110000.0,20.1361,20.1414,20.1308,20.1414,110000.0
2010-12-17 15:55:00,37.91,37.96,37.89,37.93,351900.0,20.1414,20.168,20.1308,20.1521,351900.0
2010-12-20 09:30:00,37.98,38.1,37.95,38.0,86600.0,20.1786,20.2424,20.1627,20.1893,86600.0
2010-12-20 09:35:00,37.98,38.12,37.98,38.09,101300.0,20.1786,20.253,20.1786,20.2371,101300.0
2010-12-20 09:40:00,38.08,38.1,38.0,38.05,32400.0,20.2318,20.2424,20.1893,20.2158,32400.0
2010-12-20 09:45:00,38.05,38.08,38.02,38.06,45600.0,20.2158,20.2318,20.1999,20.2211,45600.0
2010-12-20 09:50:00,38.07,38.11,38.07,38.1,16900.0,20.2265,20.2477,20.2265,20.2424,16900.0
2010-12-20 09:55:00,38.11,38.15,38.1,38.15,109900.0,20.2477,20.269,20.2424,20.269,109900.0
2010-12-20 10:00:00,38.14,38.19,38.14,38.17,81900.0,20.2636,20.2902,20.2636,20.2796,81900.0
2010-12-20 10:05:00,38.17,38.2,38.13,38.13,71700.0,20.2796,20.2955,20.2583,20.2583,71700.0
2010-12-20 10:10:00,38.13,38.14,38.08,38.1,59300.0,20.2583,20.2636,20.2318,20.2424,59300.0
2010-12-20 10:15:00,38.09,38.16,38.08,38.15,60800.0,20.2371,20.2743,20.2318,20.269,60800.0
2010-12-20 10:20:00,38.14,38.18,38.1,38.16,85700.0,20.2636,20.2849,20.2424,20.2743,85700.0
2010-12-20 10:25:00,38.16,38.19,38.1,38.16,66700.0,20.2743,20.2902,20.2424,20.2743,66700.0
2010-12-20 10:30:00,38.15,38.16,38.13,38.14,34700.0,20.269,20.2743,20.2583,20.2636,34700.0
2010-12-20 10:35:00,38.14,38.17,38.07,38.11,55700.0,20.2636,20.2796,20.2265,20.2477,55700.0
2010-12-20 10:40:00,38.1,38.11,38.05,38.09,98700.0,20.2424,20.2477,20.2158,20.2371,98700.0
2010-12-20 10:45:00,38.09,38.09,38.08,38.08,20700.0,20.2371,20.2371,20.2318,20.2318,20700.0
2010-12-20 10:50:00,38.08,38.09,38.04,38.05,38800.0,20.2318,20.2371,20.2105,20.2158,38800.0
2010-12-20 10:55:00,38.05,38.05,38.02,38.03,26000.0,20.2158,20.2158,20.1999,20.2052,26000.0
2010-12-20 11:00:00,38.02,38.08,38.02,38.05,80300.0,20.1999,20.2318,20.1999,20.2158,80300.0
2010-12-20 11:05:00,38.06,38.07,38.04,38.04,64600.0,20.2211,20.2265,20.2105,20.2105,64600.0
2010-12-20 11:10:00,38.04,38.05,38.04,38.05,25000.0,20.2105,20.2158,20.2105,20.2158,25000.0
2010-12-20 11:15:00,38.05,38.05,37.97,38.03,41800.0,20.2158,20.2158,20.1733,20.2052,41800.0
2010-12-20 11:20:00,38.03,38.03,38.0,38.01,40100.0,20.2052,20.2052,20.1893,20.1946,40100.0
2010-12-20 11:25:00,38.02,38.03,38.01,38.02,23700.0,20.1999,20.2052,20.1946,20.1999,23700.0
2010-12-20 11:30:00,38.03,38.09,38.02,38.06,49300.0,20.2052,20.2371,20.1999,20.2211,49300.0
2010-12-20 11:35:00,38.06,38.09,38.05,38.09,38400.0,20.2211,20.2371,20.2158,20.2371,38400.0
2010-12-20 11:40:00,38.08,38.1,38.07,38.1,40200.0,20.2318,20.2424,20.2265,20.2424,40200.0
2010-12-20 11:45:00,38.1,38.12,38.09,38.12,19600.0,20.2424,20.253,20.2371,20.253,19600.0
2010-12-20 11:50:00,38.12,38.15,38.12,38.15,51900.0,20.253,20.269,20.253,20.269,51900.0
2010-12-20 11:55:00,38.14,38.15,38.14,38.14,26100.0,20.2636,20.269,20.2636,20.2636,26100.0
2010-12-20 12:00:00,38.14,38.17,38.12,38.12,76800.0,20.2636,20.2796,20.253,20.253,76800.0
2010-12-20 12:05:00,38.12,38.14,38.1,38.12,50300.0,20.253,20.2636,20.2424,20.253,50300.0
2010-12-20 12:10:00,38.12,38.13,38.12,38.12,17200.0,20.253,20.2583,20.253,20.253,17200.0
2010-12-20 12:15:00,38.12,38.13,38.09,38.13,36300.0,20.253,20.2583,20.2371,20.2583,36300.0
2010-12-20 12:20:00,38.13,38.15,38.1,38.14,30800.0,20.2583,20.269,20.2424,20.2636,30800.0
2010-12-20 12:25:00,38.15,38.16,38.13,38.15,38900.0,20.269,20.2743,20.2583,20.269,38900.0
2010-12-20 12:30:00,38.15,38.17,38.15,38.17,24000.0,20.269,20.2796,20.269,20.2796,24000.0
2010-12-20 12:35:00,38.18,38.2,38.17,38.2,21600.0,20.2849,20.2955,20.2796,20.2955,21600.0
2010-12-20 12:40:00,38.19,38.21,38.19,38.21,25900.0,20.2902,20.3008,20.2902,20.3008,25900.0
2010-12-20 12:45:00,38.21,38.23,38.2,38.22,38400.0,20.3008,20.3115,20.2955,20.3062,38400.0
2010-12-20 12:50:00,38.22,38.24,38.21,38.22,33100.0,20.3062,20.3168,20.3008,20.3062,33100.0
2010-12-20 12:55:00,38.22,38.24,38.21,38.24,18400.0,20.3062,20.3168,20.3008,20.3168,18400.0
2010-12-20 13:00:00,38.24,38.24,38.21,38.21,20300.0,20.3168,20.3168,20.3008,20.3008,20300.0
2010-12-20 13:05:00,38.21,38.24,38.21,38.22,42200.0,20.3008,20.3168,20.3008,20.3062,42200.0
2010-12-20 13:10:00,38.22,38.24,38.21,38.23,12900.0,20.3062,20.3168,20.3008,20.3115,12900.0
2010-12-20 13:15:00,38.23,38.24,38.23,38.23,10200.0,20.3115,20.3168,20.3115,20.3115,10200.0
2010-12-20 13:20:00,38.24,38.25,38.24,38.24,62100.0,20.3168,20.3221,20.3168,20.3168,62100.0
2010-12-20 13:25:00,38.24,38.25,38.23,38.24,73200.0,20.3168,20.3221,20.3115,20.3168,73200.0
2010-12-20 13:30:00,38.24,38.25,38.23,38.23,29700.0,20.3168,20.3221,20.3115,20.3115,29700.0
2010-12-20 13:35:00,38.24,38.26,38.23,38.24,147600.0,20.3168,20.3274,20.3115,20.3168,147600.0
2010-12-20 13:40:00,38.23,38.27,38.23,38.25,68200.0,20.3115,20.3327,20.3115,20.3221,68200.0
2010-12-20 13:45:00,38.24,38.27,38.24,38.25,60200.0,20.3168,20.3327,20.3168,20.3221,60200.0
2010-12-20 13:50:00,38.25,38.27,38.25,38.27,14200.0,20.3221,20.3327,20.3221,20.3327,14200.0
2010-12-20 13:55:00,38.26,38.31,38.26,38.31,66800.0,20.3274,20.354,20.3274,20.354,66800.0
2010-12-20 14:00:00,38.3,38.33,38.29,38.32,36100.0,20.3487,20.3646,20.3433,20.3593,36100.0
2010-12-20 14:05:00,38.32,38.33,38.29,38.3,39800.0,20.3593,20.3646,20.3433,20.3487,39800.0
2010-12-20 14:10:00,38.31,38.34,38.29,38.33,53100.0,20.354,20.3699,20.3433,20.3646,53100.0
2010-12-20 14:15:00,38.32,38.35,38.32,38.33,82000.0,20.3593,20.3752,20.3593,20.3646,82000.0
2010-12-20 14:20:00,38.33,38.35,38.33,38.33,16200.0,20.3646,20.3752,20.3646,20.3646,16200.0
2010-12-20 14:25:00,38.33,38.34,38.31,38.32,16400.0,20.3646,20.3699,20.354,20.3593,16400.0
2010-12-20 14:30:00,38.31,38.32,38.29,38.3,23500.0,20.354,20.3593,20.3433,20.3487,23500.0
2010-12-20 14:35:00,38.29,38.32,38.28,38.31,32200.0,20.3433,20.3593,20.338,20.354,32200.0
2010-12-20 14:40:00,38.31,38.31,38.3,38.3,21700.0,20.354,20.354,20.3487,20.3487,21700.0
2010-12-20 14:45:00,38.31,38.31,38.3,38.3,15500.0,20.354,20.354,20.3487,20.3487,15500.0
2010-12-20 14:50:00,38.3,38.31,38.3,38.31,16500.0,20.3487,20.354,20.3487,20.354,16500.0
2010-12-20 14:55:00,38.3,38.34,38.3,38.34,32600.0,20.3487,20.3699,20.3487,20.3699,32600.0
2010-12-20 15:00:00,38.33,38.34,38.28,38.29,56300.0,20.3646,20.3699,20.338,20.3433,56300.0
2010-12-20 15:05:00,38.29,38.31,38.27,38.31,55000.0,20.3433,20.354,20.3327,20.354,55000.0
2010-12-20 15:10:00,38.3,38.31,38.26,38.29,55500.0,20.3487,20.354,20.3274,20.3433,55500.0
2010-12-20 15:15:00,38.28,38.3,38.28,38.3,18900.0,20.338,20.3487,20.338,20.3487,18900.0
2010-12-20 15:20:00,38.29,38.31,38.29,38.29,51400.0,20.3433,20.354,20.3433,20.3433,51400.0
2010-12-20 15:25:00,38.29,38.32,38.29,38.29,39600.0,20.3433,20.3593,20.3433,20.3433,39600.0
2010-12-20 15:30:00,38.29,38.3,38.28,38.29,34500.0,20.3433,20.3487,20.338,20.3433,34500.0
2010-12-20 15:35:00,38.3,38.33,38.29,38.33,80100.0,20.3487,20.3646,20.3433,20.3646,80100.0
2010-12-20 15:40:00,38.33,38.34,38.31,38.32,104500.0,20.3646,20.3699,20.354,20.3593,104500.0
2010-12-20 15:45:00,38.32,38.33,38.27,38.27,120500.0,20.3593,20.3646,20.3327,20.3327,120500.0
2010-12-20 15:50:00,38.27,38.32,38.27,38.32,87300.0,20.3327,20.3593,20.3327,20.3593,87300.0
2010-12-20 15:55:00,38.32,38.33,38.25,38.29,347800.0,20.3593,20.3646,20.3221,20.3433,347800.0
2010-12-21 09:30:00,38.38,38.4,38.3,38.31,171800.0,20.3912,20.4018,20.3487,20.354,171800.0
2010-12-21 09:35:00,38.31,38.34,38.27,38.29,75600.0,20.354,20.3699,20.3327,20.3433,75600.0
2010-12-21 09:40:00,38.29,38.33,38.27,38.28,63200.0,20.3433,20.3646,20.3327,20.338,63200.0
2010-12-21 09:45:00,38.28,38.3,38.27,38.3,52700.0,20.338,20.3487,20.3327,20.3487,52700.0
2010-12-21 09:50:00,38.29,38.34,38.29,38.3,57300.0,20.3433,20.3699,20.3433,20.3487,57300.0
2010-12-21 09:55:00,38.31,38.31,38.25,38.25,45600.0,20.354,20.354,20.3221,20.3221,45600.0
2010-12-21 10:00:00,38.26,38.26,38.19,38.19,25900.0,20.3274,20.3274,20.2902,20.2902,25900.0
2010-12-21 10:05:00,38.19,38.21,38.18,38.2,37100.0,20.2902,20.3008,20.2849,20.2955,37100.0
2010-12-21 10:10:00,38.21,38.22,38.19,38.21,28800.0,20.3008,20.3062,20.2902,20.3008,28800.0
2010-12-21 10:15:00,38.21,38.21,38.18,38.21,34200.0,20.3008,20.3008,20.2849,20.3008,34200.0
2010-12-21 10:20:00,38.21,38.26,38.2,38.23,35400.0,20.3008,20.3274,20.2955,20.3115,35400.0
2010-12-21 10:25:00,38.23,38.27,38.23,38.25,22000.0,20.3115,20.3327,20.3115,20.3221,22000.0
2010-12-21 10:30:00,38.24,38.29,38.23,38.28,49300.0,20.3168,20.3433,20.3115,20.338,49300.0
2010-12-21 10:35:00,38.27,38.28,38.24,38.27,25900.0,20.3327,20.338,20.3168,20.3327,25900.0
2010-12-21 10:40:00,38.27,38.27,38.22,38.24,13900.0,20.3327,20.3327,20.3062,20.3168,13900.0
2010-12-21 10:45:00,38.23,38.26,38.23,38.26,10600.0,20.3115,20.3274,20.3115,20.3274,10600.0
2010-12-21 10:50:00,38.25,38.28,38.24,38.27,23700.0,20.3221,20.338,20.3168,20.3327,23700.0
2010-12-21 10:55:00,38.28,38.29,38.27,38.28,19700.0,20.338,20.3433,20.3327,20.338,19700.0
2010-12-21 11:00:00,38.28,38.28,38.25,38.26,15900.0,20.338,20.338,20.3221,20.3274,15900.0
2010-12-21 11:05:00,38.26,38.28,38.25,38.27,18700.0,20.3274,20.338,20.3221,20.3327,18700.0
2010-12-21 11:10:00,38.27,38.27,38.25,38.25,7400.0,20.3327,20.3327,20.3221,20.3221,7400.0
2010-12-21 11:15:00,38.25,38.26,38.22,38.23,14000.0,20.3221,20.3274,20.3062,20.3115,14000.0
2010-12-21 11:20:00,38.23,38.26,38.22,38.26,27700.0,20.3115,20.3274,20.3062,20.3274,27700.0
2010-12-21 11:25:00,38.26,38.28,38.24,38.25,28500.0,20.3274,20.338,20.3168,20.3221,28500.0
2010-12-21 11:30:00,38.24,38.3,38.24,38.29,36900.0,20.3168,20.3487,20.3168,20.3433,36900.0
2010-12-21 11:35:00,38.3,38.35,38.28,38.34,43600.0,20.3487,20.3752,20.338,20.3699,43600.0
2010-12-21 11:40:00,38.33,38.34,38.33,38.34,10100.0,20.3646,20.3699,20.3646,20.3699,10100.0
2010-12-21 11:45:00,38.34,38.34,38.3,38.32,20100.0,20.3699,20.3699,20.3487,20.3593,20100.0
2010-12-21 11:50:00,38.32,38.32,38.31,38.32,6400.0,20.3593,20.3593,20.354,20.3593,6400.0
2010-12-21 11:55:00,38.31,38.32,38.3,38.3,14300.0,20.354,20.3593,20.3487,20.3487,14300.0
2010-12-21 12:00:00,38.3,38.31,38.3,38.3,5900.0,20.3487,20.354,20.3487,20.3487,5900.0
2010-12-21 12:05:00,38.31,38.31,38.3,38.31,5000.0,20.354,20.354,20.3487,20.354,5000.0
2010-12-21 12:10:00,38.31,38.31,38.3,38.3,10600.0,20.354,20.354,20.3487,20.3487,10600.0
2010-12-21 12:15:00,38.31,38.31,38.3,38.31,6500.0,20.354,20.354,20.3487,20.354,6500.0
2010-12-21 12:20:00,38.3,38.31,38.3,38.3,6600.0,20.3487,20.354,20.3487,20.3487,6600.0
2010-12-21 12:25:00,38.31,38.31,38.3,38.3,4000.0,20.354,20.354,20.3487,20.3487,4000.0
2010-12-21 12:30:00,38.3,38.31,38.3,38.31,42100.0,20.3487,20.354,20.3487,20.354,42100.0
2010-12-21 12:35:00,38.31,38.31,38.3,38.31,10800.0,20.354,20.354,20.3487,20.354,10800.0
2010-12-21 12:40:00,38.31,38.33,38.3,38.33,24100.0,20.354,20.3646,20.3487,20.3646,24100.0
2010-12-21 12:45:00,38.33,38.33,38.31,38.32,13700.0,20.3646,20.3646,20.354,20.3593,13700.0
2010-12-21 12:50:00,38.31,38.32,38.31,38.32,2500.0,20.354,20.3593,20.354,20.3593,2500.0
2010-12-21 12:55:00,38.31,38.32,38.31,38.32,16200.0,20.354,20.3593,20.354,20.3593,16200.0
2010-12-21 13:00:00,38.31,38.34,38.31,38.33,26600.0,20.354,20.3699,20.354,20.3646,26600.0
2010-12-21 13:05:00,38.33,38.35,38.33,38.33,20500.0,20.3646,20.3752,20.3646,20.3646,20500.0
2010-12-21 13:10:00,38.33,38.34,38.32,38.32,21400.0,20.3646,20.3699,20.3593,20.3593,21400.0
2010-12-21 13:15:00,38.33,38.35,38.32,38.35,35900.0,20.3646,20.3752,20.3593,20.3752,35900.0
2010-12-21 13:20:00,38.35,38.35,38.33,38.33,10200.0,20.3752,20.3752,20.3646,20.3646,10200.0
2010-12-21 13:25:00,38.33,38.34,38.33,38.34,10000.0,20.3646,20.3699,20.3646,20.3699,10000.0
2010-12-21 13:30:00,38.33,38.34,38.32,38.32,10900.0,20.3646,20.3699,20.3593,20.3593,10900.0
2010-12-21 13:35:00,38.33,38.33,38.32,38.32,9200.0,20.3646,20.3646,20.3593,20.3593,9200.0
2010-12-21 13:40:00,38.32,38.33,38.32,38.33,9300.0,20.3593,20.3646,20.3593,20.3646,9300.0
2010-12-21 13:45:00,38.33,38.33,38.32,38.33,9900.0,20.3646,20.3646,20.3593,20.3646,9900.0
2010-12-21 13:50:00,38.33,38.33,38.32,38.33,13100.0,20.3646,20.3646,20.3593,20.3646,13100.0
2010-12-21 13:55:00,38.32,38.33,38.32,38.32,15200.0,20.3593,20.3646,20.3593,20.3593,15200.0
2010-12-21 14:00:00,38.33,38.33,38.32,38.32,6800.0,20.3646,20.3646,20.3593,20.3593,6800.0
2010-12-21 14:05:00,38.33,38.33,38.32,38.32,7200.0,20.3646,20.3646,20.3593,20.3593,7200.0
2010-12-21 14:10:00,38.32,38.33,38.32,38.33,8100.0,20.3593,20.3646,20.3593,20.3646,8100.0
2010-12-21 14:15:00,38.32,38.33,38.32,38.33,7500.0,20.3593,20.3646,20.3593,20.3646,7500.0
2010-12-21 14:20:00,38.32,38.33,38.32,38.33,14300.0,20.3593,20.3646,20.3593,20.3646,14300.0
2010-12-21 14:25:00,38.32,38.33,38.32,38.33,10500.0,20.3593,20.3646,20.3593,20.3646,10500.0
2010-12-21 14:30:00,38.32,38.33,38.32,38.33,12900.0,20.3593,20.3646,20.3593,20.3646,12900.0
2010-12-21 14:35:00,38.32,38.33,38.32,38.33,9700.0,20.3593,20.3646,20.3593,20.3646,9700.0
2010-12-21 14:40:00,38.32,38.33,38.32,38.33,24000.0,20.3593,20.3646,20.3593,20.3646,24000.0
2010-12-21 14:45:00,38.32,38.33,38.3,38.31,32400.0,20.3593,20.3646,20.3487,20.354,32400.0
2010-12-21 14:50:00,38.3,38.31,38.28,38.28,23900.0,20.3487,20.354,20.338,20.338,23900.0
2010-12-21 14:55:00,38.28,38.3,38.28,38.29,17200.0,20.338,20.3487,20.338,20.3433,17200.0
2010-12-21 15:00:00,38.29,38.3,38.29,38.3,28000.0,20.3433,20.3487,20.3433,20.3487,28000.0
2010-12-21 15:05:00,38.29,38.32,38.29,38.32,33200.0,20.3433,20.3593,20.3433,20.3593,33200.0
2010-12-21 15:10:00,38.32,38.33,38.31,38.31,30200.0,20.3593,20.3646,20.354,20.354,30200.0
2010-12-21 15:15:00,38.31,38.32,38.29,38.3,34200.0,20.354,20.3593,20.3433,20.3487,34200.0
2010-12-21 15:20:00,38.29,38.3,38.29,38.3,15700.0,20.3433,20.3487,20.3433,20.3487,15700.0
2010-12-21 15:25:00,38.29,38.3,38.28,38.28,34200.0,20.3433,20.3487,20.338,20.338,34200.0
2010-12-21 15:30:00,38.29,38.32,38.28,38.29,56200.0,20.3433,20.3593,20.338,20.3433,56200.0
2010-12-21 15:35:00,38.3,38.32,38.29,38.32,23900.0,20.3487,20.3593,20.3433,20.3593,23900.0
2010-12-21 15:40:00,38.32,38.32,38.31,38.32,17500.0,20.3593,20.3593,20.354,20.3593,17500.0
2010-12-21 15:45:00,38.32,38.32,38.3,38.31,52100.0,20.3593,20.3593,20.3487,20.354,52100.0
2010-12-21 15:50:00,38.31,38.34,38.31,38.33,32500.0,20.354,20.3699,20.354,20.3646,32500.0
2010-12-21 15:55:00,38.33,38.33,38.28,38.33,183000.0,20.3646,20.3646,20.338,20.3646,183000.0
2010-12-22 09:30:00,38.28,38.32,38.25,38.29,47500.0,20.338,20.3593,20.3221,20.3433,47500.0
2010-12-22 09:35:00,38.32,38.36,38.3,38.33,33300.0,20.3593,20.3805,20.3487,20.3646,33300.0
2010-12-22 09:40:00,38.34,38.36,38.3,38.31,27800.0,20.3699,20.3805,20.3487,20.354,27800.0
2010-12-22 09:45:00,38.32,38.32,38.29,38.3,22200.0,20.3593,20.3593,20.3433,20.3487,22200.0
2010-12-22 09:50:00,38.3,38.3,38.27,38.29,17700.0,20.3487,20.3487,20.3327,20.3433,17700.0
2010-12-22 09:55:00,38.3,38.3,38.29,38.3,13900.0,20.3487,20.3487,20.3433,20.3487,13900.0
2010-12-22 10:00:00,38.29,38.3,38.24,38.26,67500.0,20.3433,20.3487,20.3168,20.3274,67500.0
2010-12-22 10:05:00,38.26,38.31,38.24,38.3,39200.0,20.3274,20.354,20.3168,20.3487,39200.0
2010-12-22 10:10:00,38.3,38.31,38.27,38.27,17000.0,20.3487,20.354,20.3327,20.3327,17000.0
2010-12-22 10:15:00,38.28,38.3,38.27,38.28,33400.0,20.338,20.3487,20.3327,20.338,33400.0
2010-12-22 10:20:00,38.28,38.33,38.27,38.33,27800.0,20.338,20.3646,20.3327,20.3646,27800.0
2010-12-22 10:25:00,38.32,38.33,38.31,38.33,25000.0,20.3593,20.3646,20.354,20.3646,25000.0
2010-12-22 10:30:00,38.33,38.33,38.31,38.33,19200.0,20.3646,20.3646,20.354,20.3646,19200.0
2010-12-22 10:35:00,38.33,38.35,38.32,38.35,20700.0,20.3646,20.3752,20.3593,20.3752,20700.0
2010-12-22 10:40:00,38.34,38.36,38.34,38.36,15300.0,20.3699,20.3805,20.3699,20.3805,15300.0
2010-12-22 10:45:00,38.36,38.4,38.35,38.4,36500.0,20.3805,20.4018,20.3752,20.4018,36500.0
2010-12-22 10:50:00,38.4,38.4,38.38,38.38,14500.0,20.4018,20.4018,20.3912,20.3912,14500.0
2010-12-22 10:55:00,38.38,38.39,38.37,38.37,18900.0,20.3912,20.3965,20.3858,20.3858,18900.0
2010-12-22 11:00:00,38.36,38.37,38.36,38.36,7900.0,20.3805,20.3858,20.3805,20.3805,7900.0
2010-12-22 11:05:00,38.37,38.37,38.34,38.35,35800.0,20.3858,20.3858,20.3699,20.3752,35800.0
2010-12-22 11:10:00,38.34,38.35,38.34,38.35,15700.0,20.3699,20.3752,20.3699,20.3752,15700.0
2010-12-22 11:15:00,38.34,38.35,38.33,38.33,12900.0,20.3699,20.3752,20.3646,20.3646,12900.0
2010-12-22 11:20:00,38.33,38.34,38.32,38.33,34700.0,20.3646,20.3699,20.3593,20.3646,34700.0
2010-12-22 11:25:00,38.34,38.37,38.34,38.36,32500.0,20.3699,20.3858,20.3699,20.3805,32500.0
2010-12-22 11:30:00,38.37,38.39,38.37,38.38,26400.0,20.3858,20.3965,20.3858,20.3912,26400.0
2010-12-22 11:35:00,38.38,38.4,38.37,38.4,49100.0,20.3912,20.4018,20.3858,20.4018,49100.0
2010-12-22 11:40:00,38.4,38.4,38.39,38.4,9500.0,20.4018,20.4018,20.3965,20.4018,9500.0
2010-12-22 11:45:00,38.4,38.43,38.4,38.42,33200.0,20.4018,20.4177,20.4018,20.4124,33200.0
2010-12-22 11:50:00,38.42,38.42,38.39,38.4,20700.0,20.4124,20.4124,20.3965,20.4018,20700.0
2010-12-22 11:55:00,38.39,38.4,38.39,38.4,11100.0,20.3965,20.4018,20.3965,20.4018,11100.0
2010-12-22 12:00:00,38.4,38.4,38.38,38.38,22900.0,20.4018,20.4018,20.3912,20.3912,22900.0
2010-12-22 12:05:00,38.38,38.39,38.38,38.38,13400.0,20.3912,20.3965,20.3912,20.3912,13400.0
2010-12-22 12:10:00,38.39,38.39,38.38,38.39,14000.0,20.3965,20.3965,20.3912,20.3965,14000.0
2010-12-22 12:15:00,38.38,38.39,38.38,38.39,11300.0,20.3912,20.3965,20.3912,20.3965,11300.0
2010-12-22 12:20:00,38.39,38.4,38.38,38.39,22000.0,20.3965,20.4018,20.3912,20.3965,22000.0
2010-12-22 12:25:00,38.39,38.4,38.39,38.39,22900.0,20.3965,20.4018,20.3965,20.3965,22900.0
2010-12-22 12:30:00,38.4,38.4,38.39,38.4,17400.0,20.4018,20.4018,20.3965,20.4018,17400.0
2010-12-22 12:35:00,38.39,38.4,38.39,38.4,30500.0,20.3965,20.4018,20.3965,20.4018,30500.0
2010-12-22 12:40:00,38.39,38.4,38.39,38.4,6700.0,20.3965,20.4018,20.3965,20.4018,6700.0
2010-12-22 12:45:00,38.4,38.4,38.39,38.39,8600.0,20.4018,20.4018,20.3965,20.3965,8600.0
2010-12-22 12:50:00,38.4,38.4,38.39,38.39,11600.0,20.4018,20.4018,20.3965,20.3965,11600.0
2010-12-22 12:55:00,38.39,38.4,38.39,38.4,6200.0,20.3965,20.4018,20.3965,20.4018,6200.0
2010-12-22 13:00:00,38.39,38.4,38.39,38.39,11200.0,20.3965,20.4018,20.3965,20.3965,11200.0
2010-12-22 13:05:00,38.4,38.4,38.39,38.39,7000.0,20.4018,20.4018,20.3965,20.3965,7000.0
2010-12-22 13:10:00,38.4,38.4,38.39,38.4,16900.0,20.4018,20.4018,20.3965,20.4018,16900.0
2010-12-22 13:15:00,38.4,38.4,38.39,38.39,22700.0,20.4018,20.4018,20.3965,20.3965,22700.0
2010-12-22 13:20:00,38.39,38.4,38.38,38.39,22600.0,20.3965,20.4018,20.3912,20.3965,22600.0
2010-12-22 13:25:00,38.39,38.39,38.36,38.37,27600.0,20.3965,20.3965,20.3805,20.3858,27600.0
2010-12-22 13:30:00,38.37,38.37,38.36,38.37,12700.0,20.3858,20.3858,20.3805,20.3858,12700.0
2010-12-22 13:35:00,38.36,38.39,38.36,38.38,26100.0,20.3805,20.3965,20.3805,20.3912,26100.0
2010-12-22 13:40:00,38.37,38.38,38.34,38.34,13300.0,20.3858,20.3912,20.3699,20.3699,13300.0
2010-12-22 13:45:00,38.34,38.37,38.33,38.35,42100.0,20.3699,20.3858,20.3646,20.3752,42100.0
2010-12-22 13:50:00,38.35,38.37,38.35,38.35,25100.0,20.3752,20.3858,20.3752,20.3752,25100.0
2010-12-22 13:55:00,38.36,38.36,38.31,38.32,46300.0,20.3805,20.3805,20.354,20.3593,46300.0
2010-12-22 14:00:00,38.32,38.34,38.31,38.33,29500.0,20.3593,20.3699,20.354,20.3646,29500.0
2010-12-22 14:05:00,38.32,38.33,38.29,38.29,31900.0,20.3593,20.3646,20.3433,20.3433,31900.0
2010-12-22 14:10:00,38.3,38.3,38.28,38.28,20400.0,20.3487,20.3487,20.338,20.338,20400.0
2010-12-22 14:15:00,38.29,38.29,38.28,38.29,10800.0,20.3433,20.3433,20.338,20.3433,10800.0
2010-12-22 14:20:00,38.28,38.29,38.28,38.29,25200.0,20.338,20.3433,20.338,20.3433,25200.0
2010-12-22 14:25:00,38.29,38.29,38.28,38.28,12100.0,20.3433,20.3433,20.338,20.338,12100.0
2010-12-22 14:30:00,38.29,38.29,38.28,38.28,22500.0,20.3433,20.3433,20.338,20.338,22500.0
2010-12-22 14:35:00,38.28,38.29,38.26,38.26,29000.0,20.338,20.3433,20.3274,20.3274,29000.0
2010-12-22 14:40:00,38.27,38.27,38.26,38.27,13000.0,20.3327,20.3327,20.3274,20.3327,13000.0
2010-12-22 14:45:00,38.27,38.27,38.24,38.26,50800.0,20.3327,20.3327,20.3168,20.3274,50800.0
2010-12-22 14:50:00,38.25,38.27,38.25,38.27,37200.0,20.3221,20.3327,20.3221,20.3327,37200.0
2010-12-22 14:55:00,38.27,38.28,38.26,38.28,30000.0,20.3327,20.338,20.3274,20.338,30000.0
2010-12-22 15:00:00,38.28,38.3,38.27,38.29,21200.0,20.338,20.3487,20.3327,20.3433,21200.0
2010-12-22 15:05:00,38.3,38.3,38.29,38.3,19500.0,20.3487,20.3487,20.3433,20.3487,19500.0
2010-12-22 15:10:00,38.29,38.3,38.29,38.29,32700.0,20.3433,20.3487,20.3433,20.3433,32700.0
2010-12-22 15:15:00,38.3,38.3,38.29,38.3,17100.0,20.3487,20.3487,20.3433,20.3487,17100.0
2010-12-22 15:20:00,38.3,38.3,38.29,38.29,14800.0,20.3487,20.3487,20.3433,20.3433,14800.0
2010-12-22 15:25:00,38.3,38.3,38.27,38.27,35100.0,20.3487,20.3487,20.3327,20.3327,35100.0
2010-12-22 15:30:00,38.28,38.28,38.23,38.23,51200.0,20.338,20.338,20.3115,20.3115,51200.0
2010-12-22 15:35:00,38.23,38.24,38.22,38.22,71000.0,20.3115,20.3168,20.3062,20.3062,71000.0
2010-12-22 15:40:00,38.23,38.23,38.21,38.22,56900.0,20.3115,20.3115,20.3008,20.3062,56900.0
2010-12-22 15:45:00,38.22,38.25,38.22,38.24,46800.0,20.3062,20.3221,20.3062,20.3168,46800.0
2010-12-22 15:50:00,38.24,38.24,38.19,38.2,140900.0,20.3168,20.3168,20.2902,20.2955,140900.0
2010-12-22 15:55:00,38.19,38.23,38.19,38.23,190000.0,20.2902,20.3115,20.2902,20.3115,190000.0
2010-12-23 09:30:00,38.27,38.28,38.19,38.21,42400.0,20.3327,20.338,20.2902,20.3008,42400.0
2010-12-23 09:35:00,38.23,38.27,38.19,38.23,30400.0,20.3115,20.3327,20.2902,20.3115,30400.0
2010-12-23 09:40:00,38.23,38.25,38.16,38.17,58900.0,20.3115,20.3221,20.2743,20.2796,58900.0
2010-12-23 09:45:00,38.18,38.23,38.17,38.19,35700.0,20.2849,20.3115,20.2796,20.2902,35700.0
2010-12-23 09:50:00,38.18,38.2,38.15,38.19,23000.0,20.2849,20.2955,20.269,20.2902,23000.0
2010-12-23 09:55:00,38.2,38.21,38.17,38.18,13500.0,20.2955,20.3008,20.2796,20.2849,13500.0
2010-12-23 10:00:00,38.17,38.22,38.16,38.2,33200.0,20.2796,20.3062,20.2743,20.2955,33200.0
2010-12-23 10:05:00,38.21,38.24,38.2,38.24,22500.0,20.3008,20.3168,20.2955,20.3168,22500.0
2010-12-23 10:10:00,38.24,38.25,38.22,38.25,14700.0,20.3168,20.3221,20.3062,20.3221,14700.0
2010-12-23 10:15:00,38.25,38.26,38.21,38.26,37100.0,20.3221,20.3274,20.3008,20.3274,37100.0
2010-12-23 10:20:00,38.25,38.26,38.21,38.26,24600.0,20.3221,20.3274,20.3008,20.3274,24600.0
2010-12-23 10:25:00,38.25,38.26,38.19,38.19,17900.0,20.3221,20.3274,20.2902,20.2902,17900.0
2010-12-23 10:30:00,38.2,38.24,38.19,38.21,14700.0,20.2955,20.3168,20.2902,20.3008,14700.0
2010-12-23 10:35:00,38.22,38.25,38.21,38.25,11500.0,20.3062,20.3221,20.3008,20.3221,11500.0
2010-12-23 10:40:00,38.26,38.26,38.25,38.25,8800.0,20.3274,20.3274,20.3221,20.3221,8800.0
2010-12-23 10:45:00,38.26,38.27,38.25,38.26,11700.0,20.3274,20.3327,20.3221,20.3274,11700.0
2010-12-23 10:50:00,38.27,38.28,38.24,38.26,47200.0,20.3327,20.338,20.3168,20.3274,47200.0
2010-12-23 10:55:00,38.26,38.28,38.25,38.28,14900.0,20.3274,20.338,20.3221,20.338,14900.0
2010-12-23 11:00:00,38.28,38.28,38.27,38.27,6700.0,20.338,20.338,20.3327,20.3327,6700.0
2010-12-23 11:05:00,38.27,38.28,38.27,38.28,5800.0,20.3327,20.338,20.3327,20.338,5800.0
2010-12-23 11:10:00,38.28,38.28,38.27,38.27,7100.0,20.338,20.338,20.3327,20.3327,7100.0
2010-12-23 11:15:00,38.27,38.3,38.27,38.3,12300.0,20.3327,20.3487,20.3327,20.3487,12300.0
2010-12-23 11:20:00,38.29,38.3,38.29,38.29,7300.0,20.3433,20.3487,20.3433,20.3433,7300.0
2010-12-23 11:25:00,38.3,38.3,38.24,38.24,49700.0,20.3487,20.3487,20.3168,20.3168,49700.0
2010-12-23 11:30:00,38.25,38.27,38.23,38.23,14400.0,20.3221,20.3327,20.3115,20.3115,14400.0
2010-12-23 11:35:00,38.24,38.26,38.23,38.25,20000.0,20.3168,20.3274,20.3115,20.3221,20000.0
2010-12-23 11:40:00,38.25,38.3,38.23,38.3,26700.0,20.3221,20.3487,20.3115,20.3487,26700.0
2010-12-23 11:45:00,38.3,38.33,38.29,38.31,29300.0,20.3487,20.3646,20.3433,20.354,29300.0
2010-12-23 11:50:00,38.3,38.31,38.29,38.31,7800.0,20.3487,20.354,20.3433,20.354,7800.0
2010-12-23 11:55:00,38.31,38.34,38.31,38.33,17800.0,20.354,20.3699,20.354,20.3646,17800.0
2010-12-23 12:00:00,38.32,38.33,38.31,38.31,9800.0,20.3593,20.3646,20.354,20.354,9800.0
2010-12-23 12:05:00,38.31,38.32,38.3,38.3,7100.0,20.354,20.3593,20.3487,20.3487,7100.0
2010-12-23 12:10:00,38.3,38.31,38.3,38.3,5600.0,20.3487,20.354,20.3487,20.3487,5600.0
2010-12-23 12:15:00,38.31,38.31,38.3,38.31,4600.0,20.354,20.354,20.3487,20.354,4600.0
2010-12-23 12:20:00,38.31,38.33,38.3,38.33,7800.0,20.354,20.3646,20.3487,20.3646,7800.0
2010-12-23 12:25:00,38.33,38.33,38.3,38.3,16200.0,20.3646,20.3646,20.3487,20.3487,16200.0
2010-12-23 12:30:00,38.3,38.31,38.3,38.31,3600.0,20.3487,20.354,20.3487,20.354,3600.0
2010-12-23 12:35:00,38.31,38.31,38.3,38.31,6400.0,20.354,20.354,20.3487,20.354,6400.0
2010-12-23 12:40:00,38.31,38.31,38.29,38.29,10200.0,20.354,20.354,20.3433,20.3433,10200.0
2010-12-23 12:45:00,38.3,38.3,38.28,38.28,8100.0,20.3487,20.3487,20.338,20.338,8100.0
2010-12-23 12:50:00,38.29,38.29,38.27,38.27,6400.0,20.3433,20.3433,20.3327,20.3327,6400.0
2010-12-23 12:55:00,38.28,38.28,38.27,38.28,6000.0,20.338,20.338,20.3327,20.338,6000.0
2010-12-23 13:00:00,38.27,38.29,38.27,38.29,11200.0,20.3327,20.3433,20.3327,20.3433,11200.0
2010-12-23 13:05:00,38.28,38.29,38.28,38.29,4400.0,20.338,20.3433,20.338,20.3433,4400.0
2010-12-23 13:10:00,38.29,38.29,38.28,38.28,7500.0,20.3433,20.3433,20.338,20.338,7500.0
2010-12-23 13:15:00,38.29,38.29,38.28,38.29,9800.0,20.3433,20.3433,20.338,20.3433,9800.0
2010-12-23 13:20:00,38.28,38.33,38.28,38.31,22200.0,20.338,20.3646,20.338,20.354,22200.0
2010-12-23 13:25:00,38.31,38.32,38.31,38.32,6900.0,20.354,20.3593,20.354,20.3593,6900.0
2010-12-23 13:30:00,38.32,38.32,38.31,38.32,5600.0,20.3593,20.3593,20.354,20.3593,5600.0
2010-12-23 13:35:00,38.31,38.32,38.31,38.31,6200.0,20.354,20.3593,20.354,20.354,6200.0
2010-12-23 13:40:00,38.32,38.32,38.31,38.31,9100.0,20.3593,20.3593,20.354,20.354,9100.0
2010-12-23 13:45:00,38.31,38.32,38.31,38.31,6500.0,20.354,20.3593,20.354,20.354,6500.0
2010-12-23 13:50:00,38.31,38.31,38.28,38.28,16500.0,20.354,20.354,20.338,20.338,16500.0
2010-12-23 13:55:00,38.29,38.29,38.28,38.28,9500.0,20.3433,20.3433,20.338,20.338,9500.0
2010-12-23 14:00:00,38.28,38.29,38.28,38.29,5700.0,20.338,20.3433,20.338,20.3433,5700.0
2010-12-23 14:05:00,38.28,38.29,38.27,38.28,17800.0,20.338,20.3433,20.3327,20.338,17800.0
2010-12-23 14:10:00,38.27,38.28,38.27,38.28,6200.0,20.3327,20.338,20.3327,20.338,6200.0
2010-12-23 14:15:00,38.27,38.28,38.27,38.28,13200.0,20.3327,20.338,20.3327,20.338,13200.0
2010-12-23 14:20:00,38.27,38.3,38.25,38.25,26100.0,20.3327,20.3487,20.3221,20.3221,26100.0
2010-12-23 14:25:00,38.25,38.27,38.23,38.27,15800.0,20.3221,20.3327,20.3115,20.3327,15800.0
2010-12-23 14:30:00,38.26,38.27,38.26,38.26,13100.0,20.3274,20.3327,20.3274,20.3274,13100.0
2010-12-23 14:35:00,38.26,38.27,38.26,38.27,4800.0,20.3274,20.3327,20.3274,20.3327,4800.0
2010-12-23 14:40:00,38.26,38.27,38.26,38.26,7200.0,20.3274,20.3327,20.3274,20.3274,7200.0
2010-12-23 14:45:00,38.26,38.27,38.26,38.26,9700.0,20.3274,20.3327,20.3274,20.3274,9700.0
2010-12-23 14:50:00,38.27,38.27,38.26,38.26,12700.0,20.3327,20.3327,20.3274,20.3274,12700.0
2010-12-23 14:55:00,38.26,38.28,38.26,38.28,13600.0,20.3274,20.338,20.3274,20.338,13600.0
2010-12-23 15:00:00,38.28,38.28,38.27,38.27,19900.0,20.338,20.338,20.3327,20.3327,19900.0
2010-12-23 15:05:00,38.27,38.28,38.25,38.25,38200.0,20.3327,20.338,20.3221,20.3221,38200.0
2010-12-23 15:10:00,38.25,38.26,38.25,38.26,8600.0,20.3221,20.3274,20.3221,20.3274,8600.0
2010-12-23 15:15:00,38.25,38.26,38.25,38.25,8600.0,20.3221,20.3274,20.3221,20.3221,8600.0
2010-12-23 15:20:00,38.26,38.26,38.25,38.25,13400.0,20.3274,20.3274,20.3221,20.3221,13400.0
2010-12-23 15:25:00,38.26,38.27,38.24,38.26,25200.0,20.3274,20.3327,20.3168,20.3274,25200.0
2010-12-23 15:30:00,38.26,38.27,38.25,38.26,24500.0,20.3274,20.3327,20.3221,20.3274,24500.0
2010-12-23 15:35:00,38.25,38.27,38.24,38.24,43100.0,20.3221,20.3327,20.3168,20.3168,43100.0
2010-12-23 15:40:00,38.24,38.25,38.24,38.24,20300.0,20.3168,20.3221,20.3168,20.3168,20300.0
2010-12-23 15:45:00,38.24,38.25,38.23,38.24,59700.0,20.3168,20.3221,20.3115,20.3168,59700.0
2010-12-23 15:50:00,38.24,38.27,38.23,38.27,52400.0,20.3168,20.3327,20.3115,20.3327,52400.0
2010-12-23 15:55:00,38.27,38.29,38.26,38.29,111800.0,20.3327,20.3433,20.3274,20.3433,111800.0
2010-12-27 09:30:00,38.17,38.26,38.17,38.26,35000.0,20.2796,20.3274,20.2796,20.3274,35000.0
2010-12-27 09:35:00,38.25,38.25,38.18,38.19,27600.0,20.3221,20.3221,20.2849,20.2902,27600.0
2010-12-27 09:40:00,38.19,38.24,38.17,38.18,21400.0,20.2902,20.3168,20.2796,20.2849,21400.0
2010-12-27 09:45:00,38.17,38.22,38.16,38.18,34100.0,20.2796,20.3062,20.2743,20.2849,34100.0
2010-12-27 09:50:00,38.18,38.24,38.16,38.23,47600.0,20.2849,20.3168,20.2743,20.3115,47600.0
2010-12-27 09:55:00,38.23,38.26,38.21,38.24,39400.0,20.3115,20.3274,20.3008,20.3168,39400.0
2010-12-27 10:00:00,38.23,38.23,38.19,38.2,14800.0,20.3115,20.3115,20.2902,20.2955,14800.0
2010-12-27 10:05:00,38.21,38.29,38.2,38.28,27200.0,20.3008,20.3433,20.2955,20.338,27200.0
2010-12-27 10:10:00,38.29,38.32,38.26,38.31,28200.0,20.3433,20.3593,20.3274,20.354,28200.0
2010-12-27 10:15:00,38.31,38.33,38.27,38.29,25500.0,20.354,20.3646,20.3327,20.3433,25500.0
2010-12-27 10:20:00,38.3,38.35,38.29,38.35,20800.0,20.3487,20.3752,20.3433,20.3752,20800.0
2010-12-27 10:25:00,38.35,38.35,38.34,38.35,10000.0,20.3752,20.3752,20.3699,20.3752,10000.0
2010-12-27 10:30:00,38.35,38.35,38.3,38.33,21900.0,20.3752,20.3752,20.3487,20.3646,21900.0
2010-12-27 10:35:00,38.34,38.35,38.3,38.33,13400.0,20.3699,20.3752,20.3487,20.3646,13400.0
2010-12-27 10:40:00,38.33,38.34,38.32,38.33,9000.0,20.3646,20.3699,20.3593,20.3646,9000.0
2010-12-27 10:45:00,38.34,38.36,38.33,38.35,16800.0,20.3699,20.3805,20.3646,20.3752,16800.0
2010-12-27 10:50:00,38.36,38.37,38.35,38.37,11000.0,20.3805,20.3858,20.3752,20.3858,11000.0
2010-12-27 10:55:00,38.37,38.38,38.37,38.38,12800.0,20.3858,20.3912,20.3858,20.3912,12800.0
2010-12-27 11:00:00,38.38,38.39,38.38,38.38,5000.0,20.3912,20.3965,20.3912,20.3912,5000.0
2010-12-27 11:05:00,38.38,38.39,38.38,38.39,11200.0,20.3912,20.3965,20.3912,20.3965,11200.0
2010-12-27 11:10:00,38.39,38.39,38.38,38.39,8300.0,20.3965,20.3965,20.3912,20.3965,8300.0
2010-12-27 11:15:00,38.38,38.39,38.38,38.38,2800.0,20.3912,20.3965,20.3912,20.3912,2800.0
2010-12-27 11:20:00,38.38,38.39,38.38,38.39,6400.0,20.3912,20.3965,20.3912,20.3965,6400.0
2010-12-27 11:25:00,38.39,38.39,38.38,38.39,7400.0,20.3965,20.3965,20.3912,20.3965,7400.0
2010-12-27 11:30:00,38.39,38.39,38.38,38.38,6800.0,20.3965,20.3965,20.3912,20.3912,6800.0
2010-12-27 11:35:00,38.39,38.39,38.38,38.39,5600.0,20.3965,20.3965,20.3912,20.3965,5600.0
2010-12-27 11:40:00,38.39,38.4,38.39,38.4,13900.0,20.3965,20.4018,20.3965,20.4018,13900.0
2010-12-27 11:45:00,38.4,38.4,38.39,38.4,4300.0,20.4018,20.4018,20.3965,20.4018,4300.0
2010-12-27 11:50:00,38.4,38.4,38.39,38.4,2400.0,20.4018,20.4018,20.3965,20.4018,2400.0
2010-12-27 11:55:00,38.4,38.4,38.39,38.4,2800.0,20.4018,20.4018,20.3965,20.4018,2800.0
2010-12-27 12:00:00,38.4,38.4,38.39,38.4,5500.0,20.4018,20.4018,20.3965,20.4018,5500.0
2010-12-27 12:05:00,38.4,38.4,38.39,38.4,5800.0,20.4018,20.4018,20.3965,20.4018,5800.0
2010-12-27 12:10:00,38.4,38.4,38.37,38.39,26500.0,20.4018,20.4018,20.3858,20.3965,26500.0
2010-12-27 12:15:00,38.38,38.39,38.38,38.39,3000.0,20.3912,20.3965,20.3912,20.3965,3000.0
2010-12-27 12:20:00,38.38,38.39,38.38,38.38,5200.0,20.3912,20.3965,20.3912,20.3912,5200.0
2010-12-27 12:25:00,38.38,38.42,38.38,38.42,34300.0,20.3912,20.4124,20.3912,20.4124,34300.0
2010-12-27 12:30:00,38.42,38.42,38.41,38.42,7300.0,20.4124,20.4124,20.4071,20.4124,7300.0
2010-12-27 12:35:00,38.41,38.42,38.41,38.41,2600.0,20.4071,20.4124,20.4071,20.4071,2600.0
2010-12-27 12:40:00,38.42,38.42,38.41,38.42,7600.0,20.4124,20.4124,20.4071,20.4124,7600.0
2010-12-27 12:45:00,38.42,38.42,38.41,38.42,3300.0,20.4124,20.4124,20.4071,20.4124,3300.0
2010-12-27 12:50:00,38.42,38.42,38.41,38.42,6700.0,20.4124,20.4124,20.4071,20.4124,6700.0
2010-12-27 12:55:00,38.42,38.42,38.41,38.42,8900.0,20.4124,20.4124,20.4071,20.4124,8900.0
2010-12-27 13:00:00,38.41,38.42,38.41,38.42,14400.0,20.4071,20.4124,20.4071,20.4124,14400.0
2010-12-27 13:05:00,38.42,38.42,38.41,38.42,2800.0,20.4124,20.4124,20.4071,20.4124,2800.0
2010-12-27 13:10:00,38.41,38.42,38.37,38.38,36000.0,20.4071,20.4124,20.3858,20.3912,36000.0
2010-12-27 13:15:00,38.39,38.4,38.37,38.38,18500.0,20.3965,20.4018,20.3858,20.3912,18500.0
2010-12-27 13:20:00,38.39,38.4,38.36,38.36,10500.0,20.3965,20.4018,20.3805,20.3805,10500.0
2010-12-27 13:25:00,38.36,38.39,38.36,38.38,12800.0,20.3805,20.3965,20.3805,20.3912,12800.0
2010-12-27 13:30:00,38.37,38.38,38.36,38.37,6700.0,20.3858,20.3912,20.3805,20.3858,6700.0
2010-12-27 13:35:00,38.36,38.37,38.36,38.37,3200.0,20.3805,20.3858,20.3805,20.3858,3200.0
2010-12-27 13:40:00,38.36,38.37,38.36,38.36,6400.0,20.3805,20.3858,20.3805,20.3805,6400.0
2010-12-27 13:45:00,38.37,38.37,38.36,38.36,15600.0,20.3858,20.3858,20.3805,20.3805,15600.0
2010-12-27 13:50:00,38.37,38.37,38.36,38.36,17000.0,20.3858,20.3858,20.3805,20.3805,17000.0
2010-12-27 13:55:00,38.37,38.37,38.36,38.36,11400.0,20.3858,20.3858,20.3805,20.3805,11400.0
2010-12-27 14:00:00,38.37,38.37,38.36,38.36,1300.0,20.3858,20.3858,20.3805,20.3805,1300.0
2010-12-27 14:05:00,38.36,38.37,38.36,38.37,3200.0,20.3805,20.3858,20.3805,20.3858,3200.0
2010-12-27 14:10:00,38.37,38.37,38.34,38.34,35500.0,20.3858,20.3858,20.3699,20.3699,35500.0
2010-12-27 14:15:00,38.36,38.36,38.35,38.36,3700.0,20.3805,20.3805,20.3752,20.3805,3700.0
2010-12-27 14:20:00,38.36,38.36,38.35,38.35,2100.0,20.3805,20.3805,20.3752,20.3752,2100.0
2010-12-27 14:25:00,38.36,38.36,38.34,38.35,9300.0,20.3805,20.3805,20.3699,20.3752,9300.0
2010-12-27 14:30:00,38.35,38.35,38.34,38.35,5500.0,20.3752,20.3752,20.3699,20.3752,5500.0
2010-12-27 14:35:00,38.35,38.35,38.34,38.35,4600.0,20.3752,20.3752,20.3699,20.3752,4600.0
2010-12-27 14:40:00,38.34,38.35,38.34,38.34,20400.0,20.3699,20.3752,20.3699,20.3699,20400.0
2010-12-27 14:45:00,38.34,38.35,38.33,38.33,10200.0,20.3699,20.3752,20.3646,20.3646,10200.0
2010-12-27 14:50:00,38.33,38.34,38.32,38.32,7200.0,20.3646,20.3699,20.3593,20.3593,7200.0
2010-12-27 14:55:00,38.33,38.33,38.32,38.33,15300.0,20.3646,20.3646,20.3593,20.3646,15300.0
2010-12-27 15:00:00,38.33,38.33,38.3,38.31,18600.0,20.3646,20.3646,20.3487,20.354,18600.0
2010-12-27 15:05:00,38.32,38.32,38.31,38.32,16400.0,20.3593,20.3593,20.354,20.3593,16400.0
2010-12-27 15:10:00,38.32,38.32,38.3,38.3,8400.0,20.3593,20.3593,20.3487,20.3487,8400.0
2010-12-27 15:15:00,38.31,38.31,38.29,38.29,26300.0,20.354,20.354,20.3433,20.3433,26300.0
2010-12-27 15:20:00,38.3,38.3,38.29,38.3,6600.0,20.3487,20.3487,20.3433,20.3487,6600.0
2010-12-27 15:25:00,38.3,38.3,38.29,38.29,10300.0,20.3487,20.3487,20.3433,20.3433,10300.0
2010-12-27 15:30:00,38.29,38.3,38.29,38.3,10500.0,20.3433,20.3487,20.3433,20.3487,10500.0
2010-12-27 15:35:00,38.3,38.3,38.27,38.27,29900.0,20.3487,20.3487,20.3327,20.3327,29900.0
2010-12-27 15:40:00,38.28,38.3,38.27,38.29,20900.0,20.338,20.3487,20.3327,20.3433,20900.0
2010-12-27 15:45:00,38.3,38.3,38.27,38.3,31700.0,20.3487,20.3487,20.3327,20.3487,31700.0
2010-12-27 15:50:00,38.3,38.31,38.29,38.31,26400.0,20.3487,20.354,20.3433,20.354,26400.0
2010-12-27 15:55:00,38.31,38.32,38.29,38.3,72000.0,20.354,20.3593,20.3433,20.3487,72000.0
2010-12-28 09:30:00,38.27,38.34,38.27,38.29,24700.0,20.3327,20.3699,20.3327,20.3433,24700.0
2010-12-28 09:35:00,38.31,38.31,38.25,38.26,38800.0,20.354,20.354,20.3221,20.3274,38800.0
2010-12-28 09:40:00,38.26,38.26,38.19,38.23,53100.0,20.3274,20.3274,20.2902,20.3115,53100.0
2010-12-28 09:45:00,38.23,38.24,38.19,38.21,17800.0,20.3115,20.3168,20.2902,20.3008,17800.0
2010-12-28 09:50:00,38.2,38.2,38.19,38.19,5300.0,20.2955,20.2955,20.2902,20.2902,5300.0
2010-12-28 09:55:00,38.2,38.21,38.18,38.21,18900.0,20.2955,20.3008,20.2849,20.3008,18900.0
2010-12-28 10:00:00,38.21,38.21,38.17,38.19,12900.0,20.3008,20.3008,20.2796,20.2902,12900.0
2010-12-28 10:05:00,38.19,38.2,38.17,38.2,16100.0,20.2902,20.2955,20.2796,20.2955,16100.0
2010-12-28 10:10:00,38.2,38.2,38.17,38.17,6600.0,20.2955,20.2955,20.2796,20.2796,6600.0
2010-12-28 10:15:00,38.17,38.24,38.17,38.23,15200.0,20.2796,20.3168,20.2796,20.3115,15200.0
2010-12-28 10:20:00,38.22,38.23,38.18,38.2,13300.0,20.3062,20.3115,20.2849,20.2955,13300.0
2010-12-28 10:25:00,38.2,38.21,38.19,38.19,5500.0,20.2955,20.3008,20.2902,20.2902,5500.0
2010-12-28 10:30:00,38.2,38.22,38.19,38.22,9000.0,20.2955,20.3062,20.2902,20.3062,9000.0
2010-12-28 10:35:00,38.22,38.26,38.21,38.21,28600.0,20.3062,20.3274,20.3008,20.3008,28600.0
2010-12-28 10:40:00,38.22,38.22,38.21,38.22,5900.0,20.3062,20.3062,20.3008,20.3062,5900.0
2010-12-28 10:45:00,38.21,38.22,38.21,38.21,9100.0,20.3008,20.3062,20.3008,20.3008,9100.0
2010-12-28 10:50:00,38.21,38.23,38.21,38.22,7800.0,20.3008,20.3115,20.3008,20.3062,7800.0
2010-12-28 10:55:00,38.23,38.23,38.22,38.23,9400.0,20.3115,20.3115,20.3062,20.3115,9400.0
2010-12-28 11:00:00,38.22,38.23,38.21,38.21,13000.0,20.3062,20.3115,20.3008,20.3008,13000.0
2010-12-28 11:05:00,38.21,38.22,38.2,38.2,14700.0,20.3008,20.3062,20.2955,20.2955,14700.0
2010-12-28 11:10:00,38.2,38.22,38.18,38.18,19100.0,20.2955,20.3062,20.2849,20.2849,19100.0
2010-12-28 11:15:00,38.19,38.22,38.18,38.19,41200.0,20.2902,20.3062,20.2849,20.2902,41200.0
2010-12-28 11:20:00,38.19,38.24,38.19,38.22,31700.0,20.2902,20.3168,20.2902,20.3062,31700.0
2010-12-28 11:25:00,38.22,38.28,38.22,38.28,17600.0,20.3062,20.338,20.3062,20.338,17600.0
2010-12-28 11:30:00,38.28,38.29,38.27,38.28,17800.0,20.338,20.3433,20.3327,20.338,17800.0
2010-12-28 11:35:00,38.28,38.29,38.28,38.29,6100.0,20.338,20.3433,20.338,20.3433,6100.0
2010-12-28 11:40:00,38.29,38.3,38.28,38.28,25200.0,20.3433,20.3487,20.338,20.338,25200.0
2010-12-28 11:45:00,38.28,38.3,38.26,38.27,11300.0,20.338,20.3487,20.3274,20.3327,11300.0
2010-12-28 11:50:00,38.27,38.27,38.27,38.27,700.0,20.3327,20.3327,20.3327,20.3327,700.0
2010-12-28 11:55:00,38.27,38.34,38.26,38.33,62400.0,20.3327,20.3699,20.3274,20.3646,62400.0
2010-12-28 12:00:00,38.32,38.35,38.32,38.35,10200.0,20.3593,20.3752,20.3593,20.3752,10200.0
2010-12-28 12:05:00,38.35,38.37,38.35,38.36,9800.0,20.3752,20.3858,20.3752,20.3805,9800.0
2010-12-28 12:10:00,38.37,38.37,38.36,38.37,8100.0,20.3858,20.3858,20.3805,20.3858,8100.0
2010-12-28 12:15:00,38.37,38.37,38.35,38.36,19300.0,20.3858,20.3858,20.3752,20.3805,19300.0
2010-12-28 12:20:00,38.36,38.36,38.34,38.35,14700.0,20.3805,20.3805,20.3699,20.3752,14700.0
2010-12-28 12:25:00,38.34,38.35,38.33,38.33,3500.0,20.3699,20.3752,20.3646,20.3646,3500.0
2010-12-28 12:30:00,38.34,38.34,38.33,38.34,5600.0,20.3699,20.3699,20.3646,20.3699,5600.0
2010-12-28 12:35:00,38.33,38.34,38.33,38.33,6300.0,20.3646,20.3699,20.3646,20.3646,6300.0
2010-12-28 12:40:00,38.34,38.34,38.34,38.34,2100.0,20.3699,20.3699,20.3699,20.3699,2100.0
2010-12-28 12:45:00,38.33,38.34,38.33,38.34,2600.0,20.3646,20.3699,20.3646,20.3699,2600.0
2010-12-28 12:50:00,38.34,38.34,38.33,38.33,2100.0,20.3699,20.3699,20.3646,20.3646,2100.0
2010-12-28 12:55:00,38.33,38.34,38.33,38.34,1800.0,20.3646,20.3699,20.3646,20.3699,1800.0
2010-12-28 13:00:00,38.34,38.34,38.33,38.34,4700.0,20.3699,20.3699,20.3646,20.3699,4700.0
2010-12-28 13:05:00,38.34,38.34,38.34,38.34,1400.0,20.3699,20.3699,20.3699,20.3699,1400.0
2010-12-28 13:10:00,38.34,38.35,38.33,38.35,17900.0,20.3699,20.3752,20.3646,20.3752,17900.0
2010-12-28 13:15:00,38.34,38.35,38.32,38.33,10900.0,20.3699,20.3752,20.3593,20.3646,10900.0
2010-12-28 13:20:00,38.33,38.33,38.32,38.33,900.0,20.3646,20.3646,20.3593,20.3646,900.0
2010-12-28 13:25:00,38.33,38.33,38.32,38.32,2200.0,20.3646,20.3646,20.3593,20.3593,2200.0
2010-12-28 13:30:00,38.32,38.33,38.3,38.3,19200.0,20.3593,20.3646,20.3487,20.3487,19200.0
2010-12-28 13:35:00,38.31,38.32,38.3,38.32,5900.0,20.354,20.3593,20.3487,20.3593,5900.0
2010-12-28 13:40:00,38.33,38.33,38.32,38.33,4100.0,20.3646,20.3646,20.3593,20.3646,4100.0
2010-12-28 13:45:00,38.32,38.34,38.32,38.33,13200.0,20.3593,20.3699,20.3593,20.3646,13200.0
2010-12-28 13:50:00,38.33,38.34,38.33,38.34,5100.0,20.3646,20.3699,20.3646,20.3699,5100.0
2010-12-28 13:55:00,38.33,38.35,38.33,38.35,7100.0,20.3646,20.3752,20.3646,20.3752,7100.0
2010-12-28 14:00:00,38.34,38.35,38.34,38.34,7300.0,20.3699,20.3752,20.3699,20.3699,7300.0
2010-12-28 14:05:00,38.34,38.35,38.34,38.35,7100.0,20.3699,20.3752,20.3699,20.3752,7100.0
2010-12-28 14:10:00,38.35,38.37,38.34,38.37,16800.0,20.3752,20.3858,20.3699,20.3858,16800.0
2010-12-28 14:15:00,38.37,38.37,38.36,38.36,5300.0,20.3858,20.3858,20.3805,20.3805,5300.0
2010-12-28 14:20:00,38.37,38.37,38.36,38.36,7700.0,20.3858,20.3858,20.3805,20.3805,7700.0
2010-12-28 14:25:00,38.36,38.37,38.36,38.37,4200.0,20.3805,20.3858,20.3805,20.3858,4200.0
2010-12-28 14:30:00,38.37,38.38,38.36,38.37,13600.0,20.3858,20.3912,20.3805,20.3858,13600.0
2010-12-28 14:35:00,38.38,38.38,38.37,38.38,8500.0,20.3912,20.3912,20.3858,20.3912,8500.0
2010-12-28 14:40:00,38.37,38.38,38.37,38.37,8000.0,20.3858,20.3912,20.3858,20.3858,8000.0
2010-12-28 14:45:00,38.38,38.38,38.37,38.37,8200.0,20.3912,20.3912,20.3858,20.3858,8200.0
2010-12-28 14:50:00,38.37,38.39,38.37,38.39,27000.0,20.3858,20.3965,20.3858,20.3965,27000.0
2010-12-28 14:55:00,38.4,38.4,38.39,38.4,7800.0,20.4018,20.4018,20.3965,20.4018,7800.0
2010-12-28 15:00:00,38.39,38.4,38.39,38.4,29900.0,20.3965,20.4018,20.3965,20.4018,29900.0
2010-12-28 15:05:00,38.4,38.4,38.39,38.39,20900.0,20.4018,20.4018,20.3965,20.3965,20900.0
2010-12-28 15:10:00,38.39,38.4,38.39,38.4,28100.0,20.3965,20.4018,20.3965,20.4018,28100.0
2010-12-28 15:15:00,38.4,38.4,38.39,38.4,7600.0,20.4018,20.4018,20.3965,20.4018,7600.0
2010-12-28 15:20:00,38.39,38.42,38.39,38.42,30700.0,20.3965,20.4124,20.3965,20.4124,30700.0
2010-12-28 15:25:00,38.42,38.42,38.4,38.41,29500.0,20.4124,20.4124,20.4018,20.4071,29500.0
2010-12-28 15:30:00,38.4,38.41,38.38,38.39,22500.0,20.4018,20.4071,20.3912,20.3965,22500.0
2010-12-28 15:35:00,38.39,38.39,38.36,38.38,31100.0,20.3965,20.3965,20.3805,20.3912,31100.0
2010-12-28 15:40:00,38.38,38.39,38.38,38.39,11400.0,20.3912,20.3965,20.3912,20.3965,11400.0
2010-12-28 15:45:00,38.38,38.39,38.38,38.39,12100.0,20.3912,20.3965,20.3912,20.3965,12100.0
2010-12-28 15:50:00,38.38,38.4,38.38,38.4,42700.0,20.3912,20.4018,20.3912,20.4018,42700.0
2010-12-28 15:55:00,38.4,38.42,38.4,38.41,72100.0,20.4018,20.4124,20.4018,20.4071,72100.0
2010-12-29 09:30:00,38.49,38.49,38.33,38.39,50200.0,20.4496,20.4496,20.3646,20.3965,50200.0
2010-12-29 09:35:00,38.39,38.43,38.34,38.34,37900.0,20.3965,20.4177,20.3699,20.3699,37900.0
2010-12-29 09:40:00,38.35,38.37,38.31,38.31,29200.0,20.3752,20.3858,20.354,20.354,29200.0
2010-12-29 09:45:00,38.32,38.33,38.31,38.32,6700.0,20.3593,20.3646,20.354,20.3593,6700.0
2010-12-29 09:50:00,38.33,38.33,38.3,38.3,9900.0,20.3646,20.3646,20.3487,20.3487,9900.0
2010-12-29 09:55:00,38.31,38.31,38.28,38.28,39900.0,20.354,20.354,20.338,20.338,39900.0
2010-12-29 10:00:00,38.28,38.28,38.26,38.26,10300.0,20.338,20.338,20.3274,20.3274,10300.0
2010-12-29 10:05:00,38.26,38.26,38.24,38.24,24800.0,20.3274,20.3274,20.3168,20.3168,24800.0
2010-12-29 10:10:00,38.24,38.24,38.22,38.24,12900.0,20.3168,20.3168,20.3062,20.3168,12900.0
2010-12-29 10:15:00,38.23,38.25,38.22,38.25,7400.0,20.3115,20.3221,20.3062,20.3221,7400.0
2010-12-29 10:20:00,38.24,38.26,38.23,38.26,15500.0,20.3168,20.3274,20.3115,20.3274,15500.0
2010-12-29 10:25:00,38.25,38.28,38.24,38.28,19500.0,20.3221,20.338,20.3168,20.338,19500.0
2010-12-29 10:30:00,38.27,38.28,38.25,38.25,19600.0,20.3327,20.338,20.3221,20.3221,19600.0
2010-12-29 10:35:00,38.25,38.26,38.23,38.24,14400.0,20.3221,20.3274,20.3115,20.3168,14400.0
2010-12-29 10:40:00,38.23,38.29,38.23,38.29,26600.0,20.3115,20.3433,20.3115,20.3433,26600.0
2010-12-29 10:45:00,38.28,38.29,38.26,38.27,32400.0,20.338,20.3433,20.3274,20.3327,32400.0
2010-12-29 10:50:00,38.27,38.27,38.26,38.27,5700.0,20.3327,20.3327,20.3274,20.3327,5700.0
2010-12-29 10:55:00,38.27,38.27,38.25,38.26,16300.0,20.3327,20.3327,20.3221,20.3274,16300.0
2010-12-29 11:00:00,38.25,38.28,38.24,38.28,16800.0,20.3221,20.338,20.3168,20.338,16800.0
2010-12-29 11:05:00,38.28,38.29,38.27,38.29,15000.0,20.338,20.3433,20.3327,20.3433,15000.0
2010-12-29 11:10:00,38.29,38.29,38.28,38.29,12100.0,20.3433,20.3433,20.338,20.3433,12100.0
2010-12-29 11:15:00,38.29,38.32,38.28,38.31,26900.0,20.3433,20.3593,20.338,20.354,26900.0
2010-12-29 11:20:00,38.31,38.33,38.31,38.32,14500.0,20.354,20.3646,20.354,20.3593,14500.0
2010-12-29 11:25:00,38.32,38.33,38.32,38.32,3600.0,20.3593,20.3646,20.3593,20.3593,3600.0
2010-12-29 11:30:00,38.33,38.33,38.32,38.33,3800.0,20.3646,20.3646,20.3593,20.3646,3800.0
2010-12-29 11:35:00,38.32,38.34,38.32,38.34,11700.0,20.3593,20.3699,20.3593,20.3699,11700.0
2010-12-29 11:40:00,38.33,38.35,38.33,38.35,16500.0,20.3646,20.3752,20.3646,20.3752,16500.0
2010-12-29 11:45:00,38.35,38.35,38.34,38.35,6800.0,20.3752,20.3752,20.3699,20.3752,6800.0
2010-12-29 11:50:00,38.35,38.37,38.34,38.37,16600.0,20.3752,20.3858,20.3699,20.3858,16600.0
2010-12-29 11:55:00,38.37,38.37,38.36,38.37,4600.0,20.3858,20.3858,20.3805,20.3858,4600.0
2010-12-29 12:00:00,38.36,38.38,38.36,38.38,10700.0,20.3805,20.3912,20.3805,20.3912,10700.0
2010-12-29 12:05:00,38.38,38.38,38.37,38.38,5000.0,20.3912,20.3912,20.3858,20.3912,5000.0
2010-12-29 12:10:00,38.38,38.39,38.38,38.39,10100.0,20.3912,20.3965,20.3912,20.3965,10100.0
2010-12-29 12:15:00,38.39,38.39,38.38,38.38,16400.0,20.3965,20.3965,20.3912,20.3912,16400.0
2010-12-29 12:20:00,38.39,38.39,38.38,38.39,7500.0,20.3965,20.3965,20.3912,20.3965,7500.0
2010-12-29 12:25:00,38.4,38.41,38.4,38.41,9200.0,20.4018,20.4071,20.4018,20.4071,9200.0
2010-12-29 12:30:00,38.41,38.41,38.4,38.41,6800.0,20.4071,20.4071,20.4018,20.4071,6800.0
2010-12-29 12:35:00,38.41,38.41,38.4,38.4,4800.0,20.4071,20.4071,20.4018,20.4018,4800.0
2010-12-29 12:40:00,38.4,38.41,38.4,38.4,4100.0,20.4018,20.4071,20.4018,20.4018,4100.0
2010-12-29 12:45:00,38.4,38.41,38.4,38.41,4800.0,20.4018,20.4071,20.4018,20.4071,4800.0
2010-12-29 12:50:00,38.41,38.41,38.4,38.41,7400.0,20.4071,20.4071,20.4018,20.4071,7400.0
2010-12-29 12:55:00,38.41,38.42,38.4,38.41,29600.0,20.4071,20.4124,20.4018,20.4071,29600.0
2010-12-29 13:00:00,38.41,38.42,38.4,38.41,23700.0,20.4071,20.4124,20.4018,20.4071,23700.0
2010-12-29 13:05:00,38.41,38.42,38.41,38.41,2400.0,20.4071,20.4124,20.4071,20.4071,2400.0
2010-12-29 13:10:00,38.41,38.42,38.41,38.41,5000.0,20.4071,20.4124,20.4071,20.4071,5000.0
2010-12-29 13:15:00,38.42,38.42,38.41,38.42,16900.0,20.4124,20.4124,20.4071,20.4124,16900.0
2010-12-29 13:20:00,38.42,38.42,38.41,38.42,6900.0,20.4124,20.4124,20.4071,20.4124,6900.0
2010-12-29 13:25:00,38.42,38.42,38.41,38.42,33600.0,20.4124,20.4124,20.4071,20.4124,33600.0
2010-12-29 13:30:00,38.42,38.43,38.41,38.42,15900.0,20.4124,20.4177,20.4071,20.4124,15900.0
2010-12-29 13:35:00,38.43,38.43,38.42,38.43,10600.0,20.4177,20.4177,20.4124,20.4177,10600.0
2010-12-29 13:40:00,38.43,38.43,38.42,38.42,7300.0,20.4177,20.4177,20.4124,20.4124,7300.0
2010-12-29 13:45:00,38.43,38.43,38.42,38.43,8600.0,20.4177,20.4177,20.4124,20.4177,8600.0
2010-12-29 13:50:00,38.43,38.43,38.42,38.43,5400.0,20.4177,20.4177,20.4124,20.4177,5400.0
2010-12-29 13:55:00,38.42,38.43,38.42,38.42,5300.0,20.4124,20.4177,20.4124,20.4124,5300.0
2010-12-29 14:00:00,38.42,38.43,38.42,38.42,4700.0,20.4124,20.4177,20.4124,20.4124,4700.0
2010-12-29 14:05:00,38.43,38.43,38.42,38.43,5400.0,20.4177,20.4177,20.4124,20.4177,5400.0
2010-12-29 14:10:00,38.43,38.43,38.42,38.43,7300.0,20.4177,20.4177,20.4124,20.4177,7300.0
2010-12-29 14:15:00,38.43,38.43,38.42,38.42,15600.0,20.4177,20.4177,20.4124,20.4124,15600.0
2010-12-29 14:20:00,38.42,38.43,38.42,38.43,8100.0,20.4124,20.4177,20.4124,20.4177,8100.0
2010-12-29 14:25:00,38.43,38.43,38.42,38.42,7600.0,20.4177,20.4177,20.4124,20.4124,7600.0
2010-12-29 14:30:00,38.43,38.45,38.42,38.45,18300.0,20.4177,20.4283,20.4124,20.4283,18300.0
2010-12-29 14:35:00,38.44,38.45,38.43,38.44,11700.0,20.423,20.4283,20.4177,20.423,11700.0
2010-12-29 14:40:00,38.44,38.44,38.43,38.44,16300.0,20.423,20.423,20.4177,20.423,16300.0
2010-12-29 14:45:00,38.44,38.45,38.44,38.45,22800.0,20.423,20.4283,20.423,20.4283,22800.0
2010-12-29 14:50:00,38.44,38.45,38.44,38.45,10700.0,20.423,20.4283,20.423,20.4283,10700.0
2010-12-29 14:55:00,38.44,38.45,38.44,38.44,16500.0,20.423,20.4283,20.423,20.423,16500.0
2010-12-29 15:00:00,38.44,38.45,38.44,38.45,15000.0,20.423,20.4283,20.423,20.4283,15000.0
2010-12-29 15:05:00,38.45,38.45,38.44,38.45,9000.0,20.4283,20.4283,20.423,20.4283,9000.0
2010-12-29 15:10:00,38.45,38.45,38.44,38.44,12500.0,20.4283,20.4283,20.423,20.423,12500.0
2010-12-29 15:15:00,38.45,38.45,38.44,38.44,6800.0,20.4283,20.4283,20.423,20.423,6800.0
2010-12-29 15:20:00,38.44,38.45,38.43,38.43,19100.0,20.423,20.4283,20.4177,20.4177,19100.0
2010-12-29 15:25:00,38.43,38.44,38.4,38.4,34800.0,20.4177,20.423,20.4018,20.4018,34800.0
2010-12-29 15:30:00,38.4,38.41,38.4,38.41,11600.0,20.4018,20.4071,20.4018,20.4071,11600.0
2010-12-29 15:35:00,38.4,38.42,38.4,38.42,20800.0,20.4018,20.4124,20.4018,20.4124,20800.0
2010-12-29 15:40:00,38.41,38.42,38.41,38.42,8000.0,20.4071,20.4124,20.4071,20.4124,8000.0
2010-12-29 15:45:00,38.42,38.43,38.38,38.41,109500.0,20.4124,20.4177,20.3912,20.4071,109500.0
2010-12-29 15:50:00,38.41,38.44,38.4,38.41,51100.0,20.4071,20.423,20.4018,20.4071,51100.0
2010-12-29 15:55:00,38.41,38.44,38.4,38.41,95500.0,20.4071,20.423,20.4018,20.4071,95500.0
2010-12-30 09:30:00,38.33,38.4,38.3,38.37,49000.0,20.3646,20.4018,20.3487,20.3858,49000.0
2010-12-30 09:35:00,38.38,38.43,38.35,38.41,47600.0,20.3912,20.4177,20.3752,20.4071,47600.0
2010-12-30 09:40:00,38.39,38.43,38.37,38.38,17300.0,20.3965,20.4177,20.3858,20.3912,17300.0
2010-12-30 09:45:00,38.39,38.39,38.35,38.37,10000.0,20.3965,20.3965,20.3752,20.3858,10000.0
2010-12-30 09:50:00,38.36,38.36,38.33,38.34,31000.0,20.3805,20.3805,20.3646,20.3699,31000.0
2010-12-30 09:55:00,38.34,38.38,38.33,38.37,14500.0,20.3699,20.3912,20.3646,20.3858,14500.0
2010-12-30 10:00:00,38.36,38.36,38.31,38.32,36700.0,20.3805,20.3805,20.354,20.3593,36700.0
2010-12-30 10:05:00,38.32,38.33,38.27,38.28,22000.0,20.3593,20.3646,20.3327,20.338,22000.0
2010-12-30 10:10:00,38.27,38.27,38.22,38.23,33600.0,20.3327,20.3327,20.3062,20.3115,33600.0
2010-12-30 10:15:00,38.24,38.24,38.23,38.24,16400.0,20.3168,20.3168,20.3115,20.3168,16400.0
2010-12-30 10:20:00,38.23,38.23,38.21,38.21,9700.0,20.3115,20.3115,20.3008,20.3008,9700.0
2010-12-30 10:25:00,38.22,38.24,38.21,38.23,13200.0,20.3062,20.3168,20.3008,20.3115,13200.0
2010-12-30 10:30:00,38.24,38.24,38.21,38.22,13900.0,20.3168,20.3168,20.3008,20.3062,13900.0
2010-12-30 10:35:00,38.22,38.23,38.21,38.22,3600.0,20.3062,20.3115,20.3008,20.3062,3600.0
2010-12-30 10:40:00,38.22,38.25,38.22,38.23,14000.0,20.3062,20.3221,20.3062,20.3115,14000.0
2010-12-30 10:45:00,38.24,38.24,38.23,38.24,19000.0,20.3168,20.3168,20.3115,20.3168,19000.0
2010-12-30 10:50:00,38.24,38.25,38.22,38.24,10700.0,20.3168,20.3221,20.3062,20.3168,10700.0
2010-12-30 10:55:00,38.25,38.26,38.24,38.24,11200.0,20.3221,20.3274,20.3168,20.3168,11200.0
2010-12-30 11:00:00,38.25,38.25,38.24,38.25,4200.0,20.3221,20.3221,20.3168,20.3221,4200.0
2010-12-30 11:05:00,38.24,38.25,38.24,38.25,5200.0,20.3168,20.3221,20.3168,20.3221,5200.0
2010-12-30 11:10:00,38.25,38.26,38.22,38.25,16500.0,20.3221,20.3274,20.3062,20.3221,16500.0
2010-12-30 11:15:00,38.26,38.26,38.25,38.26,5300.0,20.3274,20.3274,20.3221,20.3274,5300.0
2010-12-30 11:20:00,38.26,38.29,38.25,38.27,21400.0,20.3274,20.3433,20.3221,20.3327,21400.0
2010-12-30 11:25:00,38.27,38.33,38.26,38.33,19000.0,20.3327,20.3646,20.3274,20.3646,19000.0
2010-12-30 11:30:00,38.32,38.35,38.31,38.34,40400.0,20.3593,20.3752,20.354,20.3699,40400.0
2010-12-30 11:35:00,38.34,38.35,38.31,38.32,25300.0,20.3699,20.3752,20.354,20.3593,25300.0
2010-12-30 11:40:00,38.33,38.36,38.33,38.33,16500.0,20.3646,20.3805,20.3646,20.3646,16500.0
2010-12-30 11:45:00,38.34,38.35,38.33,38.34,6100.0,20.3699,20.3752,20.3646,20.3699,6100.0
2010-12-30 11:50:00,38.34,38.36,38.34,38.36,16500.0,20.3699,20.3805,20.3699,20.3805,16500.0
2010-12-30 11:55:00,38.36,38.37,38.34,38.35,13200.0,20.3805,20.3858,20.3699,20.3752,13200.0
2010-12-30 12:00:00,38.35,38.38,38.35,38.37,22400.0,20.3752,20.3912,20.3752,20.3858,22400.0
2010-12-30 12:05:00,38.36,38.37,38.35,38.36,6900.0,20.3805,20.3858,20.3752,20.3805,6900.0
2010-12-30 12:10:00,38.36,38.37,38.34,38.35,19700.0,20.3805,20.3858,20.3699,20.3752,19700.0
2010-12-30 12:15:00,38.34,38.35,38.34,38.35,3700.0,20.3699,20.3752,20.3699,20.3752,3700.0
2010-12-30 12:20:00,38.35,38.35,38.34,38.35,3900.0,20.3752,20.3752,20.3699,20.3752,3900.0
2010-12-30 12:25:00,38.34,38.35,38.34,38.35,7700.0,20.3699,20.3752,20.3699,20.3752,7700.0
2010-12-30 12:30:00,38.34,38.35,38.33,38.34,14400.0,20.3699,20.3752,20.3646,20.3699,14400.0
2010-12-30 12:35:00,38.34,38.35,38.34,38.34,9100.0,20.3699,20.3752,20.3699,20.3699,9100.0
2010-12-30 12:40:00,38.35,38.36,38.34,38.35,26700.0,20.3752,20.3805,20.3699,20.3752,26700.0
2010-12-30 12:45:00,38.36,38.36,38.34,38.34,5000.0,20.3805,20.3805,20.3699,20.3699,5000.0
2010-12-30 12:50:00,38.35,38.35,38.34,38.34,800.0,20.3752,20.3752,20.3699,20.3699,800.0
2010-12-30 12:55:00,38.35,38.35,38.34,38.35,3500.0,20.3752,20.3752,20.3699,20.3752,3500.0
2010-12-30 13:00:00,38.34,38.35,38.28,38.3,39600.0,20.3699,20.3752,20.338,20.3487,39600.0
2010-12-30 13:05:00,38.29,38.31,38.29,38.3,9200.0,20.3433,20.354,20.3433,20.3487,9200.0
2010-12-30 13:10:00,38.3,38.3,38.29,38.3,5000.0,20.3487,20.3487,20.3433,20.3487,5000.0
2010-12-30 13:15:00,38.29,38.31,38.29,38.31,13000.0,20.3433,20.354,20.3433,20.354,13000.0
2010-12-30 13:20:00,38.31,38.33,38.31,38.32,12200.0,20.354,20.3646,20.354,20.3593,12200.0
2010-12-30 13:25:00,38.33,38.33,38.32,38.33,1600.0,20.3646,20.3646,20.3593,20.3646,1600.0
2010-12-30 13:30:00,38.32,38.33,38.3,38.31,14100.0,20.3593,20.3646,20.3487,20.354,14100.0
2010-12-30 13:35:00,38.32,38.32,38.31,38.32,4400.0,20.3593,20.3593,20.354,20.3593,4400.0
2010-12-30 13:40:00,38.31,38.32,38.29,38.31,16400.0,20.354,20.3593,20.3433,20.354,16400.0
2010-12-30 13:45:00,38.31,38.31,38.29,38.31,7200.0,20.354,20.354,20.3433,20.354,7200.0
2010-12-30 13:50:00,38.31,38.31,38.3,38.31,7400.0,20.354,20.354,20.3487,20.354,7400.0
2010-12-30 13:55:00,38.31,38.32,38.3,38.32,11100.0,20.354,20.3593,20.3487,20.3593,11100.0
2010-12-30 14:00:00,38.32,38.33,38.3,38.31,10900.0,20.3593,20.3646,20.3487,20.354,10900.0
2010-12-30 14:05:00,38.31,38.31,38.3,38.31,4600.0,20.354,20.354,20.3487,20.354,4600.0
2010-12-30 14:10:00,38.31,38.32,38.31,38.32,6100.0,20.354,20.3593,20.354,20.3593,6100.0
2010-12-30 14:15:00,38.31,38.33,38.31,38.32,12000.0,20.354,20.3646,20.354,20.3593,12000.0
2010-12-30 14:20:00,38.31,38.33,38.31,38.31,24700.0,20.354,20.3646,20.354,20.354,24700.0
2010-12-30 14:25:00,38.32,38.33,38.31,38.33,8400.0,20.3593,20.3646,20.354,20.3646,8400.0
2010-12-30 14:30:00,38.32,38.34,38.32,38.32,9100.0,20.3593,20.3699,20.3593,20.3593,9100.0
2010-12-30 14:35:00,38.33,38.34,38.32,38.34,8400.0,20.3646,20.3699,20.3593,20.3699,8400.0
2010-12-30 14:40:00,38.33,38.34,38.33,38.34,5100.0,20.3646,20.3699,20.3646,20.3699,5100.0
2010-12-30 14:45:00,38.33,38.34,38.33,38.33,10400.0,20.3646,20.3699,20.3646,20.3646,10400.0
2010-12-30 14:50:00,38.33,38.34,38.32,38.33,14400.0,20.3646,20.3699,20.3593,20.3646,14400.0
2010-12-30 14:55:00,38.34,38.34,38.33,38.34,8000.0,20.3699,20.3699,20.3646,20.3699,8000.0
2010-12-30 15:00:00,38.33,38.34,38.32,38.34,23000.0,20.3646,20.3699,20.3593,20.3699,23000.0
2010-12-30 15:05:00,38.34,38.36,38.33,38.35,19700.0,20.3699,20.3805,20.3646,20.3752,19700.0
2010-12-30 15:10:00,38.35,38.36,38.32,38.33,53800.0,20.3752,20.3805,20.3593,20.3646,53800.0
2010-12-30 15:15:00,38.33,38.35,38.33,38.34,14200.0,20.3646,20.3752,20.3646,20.3699,14200.0
2010-12-30 15:20:00,38.33,38.34,38.32,38.32,22200.0,20.3646,20.3699,20.3593,20.3593,22200.0
2010-12-30 15:25:00,38.33,38.37,38.32,38.35,24400.0,20.3646,20.3858,20.3593,20.3752,24400.0
2010-12-30 15:30:00,38.36,38.37,38.34,38.34,35700.0,20.3805,20.3858,20.3699,20.3699,35700.0
2010-12-30 15:35:00,38.35,38.36,38.34,38.35,26100.0,20.3752,20.3805,20.3699,20.3752,26100.0
2010-12-30 15:40:00,38.36,38.38,38.35,38.37,60100.0,20.3805,20.3912,20.3752,20.3858,60100.0
2010-12-30 15:45:00,38.37,38.37,38.33,38.34,80700.0,20.3858,20.3858,20.3646,20.3699,80700.0
2010-12-30 15:50:00,38.33,38.34,38.33,38.33,24800.0,20.3646,20.3699,20.3646,20.3646,24800.0
2010-12-30 15:55:00,38.33,38.34,38.3,38.31,100600.0,20.3646,20.3699,20.3487,20.354,100600.0
2010-12-31 09:30:00,38.31,38.33,38.25,38.29,41500.0,20.354,20.3646,20.3221,20.3433,41500.0
2010-12-31 09:35:00,38.29,38.34,38.28,38.3,22500.0,20.3433,20.3699,20.338,20.3487,22500.0
2010-12-31 09:40:00,38.3,38.36,38.3,38.32,30600.0,20.3487,20.3805,20.3487,20.3593,30600.0
2010-12-31 09:45:00,38.32,38.37,38.29,38.35,40100.0,20.3593,20.3858,20.3433,20.3752,40100.0
2010-12-31 09:50:00,38.34,38.36,38.28,38.28,11100.0,20.3699,20.3805,20.338,20.338,11100.0
2010-12-31 09:55:00,38.29,38.3,38.29,38.29,10100.0,20.3433,20.3487,20.3433,20.3433,10100.0
2010-12-31 10:00:00,38.3,38.35,38.29,38.33,7400.0,20.3487,20.3752,20.3433,20.3646,7400.0
2010-12-31 10:05:00,38.34,38.34,38.3,38.34,16800.0,20.3699,20.3699,20.3487,20.3699,16800.0
2010-12-31 10:10:00,38.33,38.36,38.33,38.34,7300.0,20.3646,20.3805,20.3646,20.3699,7300.0
2010-12-31 10:15:00,38.35,38.35,38.31,38.32,12500.0,20.3752,20.3752,20.354,20.3593,12500.0
2010-12-31 10:20:00,38.32,38.34,38.31,38.34,18800.0,20.3593,20.3699,20.354,20.3699,18800.0
2010-12-31 10:25:00,38.34,38.35,38.33,38.35,8100.0,20.3699,20.3752,20.3646,20.3752,8100.0
2010-12-31 10:30:00,38.34,38.37,38.33,38.35,30300.0,20.3699,20.3858,20.3646,20.3752,30300.0
2010-12-31 10:35:00,38.34,38.35,38.33,38.34,10300.0,20.3699,20.3752,20.3646,20.3699,10300.0
2010-12-31 10:40:00,38.34,38.36,38.34,38.36,7500.0,20.3699,20.3805,20.3699,20.3805,7500.0
2010-12-31 10:45:00,38.35,38.37,38.35,38.36,9500.0,20.3752,20.3858,20.3752,20.3805,9500.0
2010-12-31 10:50:00,38.36,38.37,38.36,38.36,13600.0,20.3805,20.3858,20.3805,20.3805,13600.0
2010-12-31 10:55:00,38.35,38.39,38.35,38.38,21600.0,20.3752,20.3965,20.3752,20.3912,21600.0
2010-12-31 11:00:00,38.37,38.38,38.37,38.37,1600.0,20.3858,20.3912,20.3858,20.3858,1600.0
2010-12-31 11:05:00,38.37,38.38,38.36,38.36,23500.0,20.3858,20.3912,20.3805,20.3805,23500.0
2010-12-31 11:10:00,38.36,38.37,38.35,38.35,8300.0,20.3805,20.3858,20.3752,20.3752,8300.0
2010-12-31 11:15:00,38.36,38.36,38.35,38.35,8600.0,20.3805,20.3805,20.3752,20.3752,8600.0
2010-12-31 11:20:00,38.35,38.35,38.34,38.35,5000.0,20.3752,20.3752,20.3699,20.3752,5000.0
2010-12-31 11:25:00,38.34,38.36,38.34,38.36,15300.0,20.3699,20.3805,20.3699,20.3805,15300.0
2010-12-31 11:30:00,38.35,38.36,38.35,38.35,8600.0,20.3752,20.3805,20.3752,20.3752,8600.0
2010-12-31 11:35:00,38.35,38.36,38.35,38.36,4000.0,20.3752,20.3805,20.3752,20.3805,4000.0
2010-12-31 11:40:00,38.35,38.36,38.35,38.36,5500.0,20.3752,20.3805,20.3752,20.3805,5500.0
2010-12-31 11:45:00,38.36,38.36,38.34,38.35,14700.0,20.3805,20.3805,20.3699,20.3752,14700.0
2010-12-31 11:50:00,38.35,38.35,38.34,38.35,3900.0,20.3752,20.3752,20.3699,20.3752,3900.0
2010-12-31 11:55:00,38.34,38.35,38.34,38.34,6100.0,20.3699,20.3752,20.3699,20.3699,6100.0
2010-12-31 12:00:00,38.35,38.35,38.34,38.35,2200.0,20.3752,20.3752,20.3699,20.3752,2200.0
2010-12-31 12:05:00,38.34,38.35,38.34,38.34,1900.0,20.3699,20.3752,20.3699,20.3699,1900.0
2010-12-31 12:10:00,38.35,38.35,38.34,38.35,900.0,20.3752,20.3752,20.3699,20.3752,900.0
2010-12-31 12:15:00,38.35,38.36,38.33,38.35,44500.0,20.3752,20.3805,20.3646,20.3752,44500.0
2010-12-31 12:20:00,38.36,38.36,38.35,38.35,5100.0,20.3805,20.3805,20.3752,20.3752,5100.0
2010-12-31 12:25:00,38.35,38.36,38.35,38.35,22600.0,20.3752,20.3805,20.3752,20.3752,22600.0
2010-12-31 12:30:00,38.35,38.35,38.34,38.34,21700.0,20.3752,20.3752,20.3699,20.3699,21700.0
2010-12-31 12:35:00,38.35,38.35,38.33,38.33,10700.0,20.3752,20.3752,20.3646,20.3646,10700.0
2010-12-31 12:40:00,38.34,38.34,38.29,38.3,36900.0,20.3699,20.3699,20.3433,20.3487,36900.0
2010-12-31 12:45:00,38.29,38.31,38.28,38.31,33900.0,20.3433,20.354,20.338,20.354,33900.0
2010-12-31 12:50:00,38.31,38.32,38.3,38.31,24600.0,20.354,20.3593,20.3487,20.354,24600.0
2010-12-31 12:55:00,38.31,38.34,38.31,38.34,49700.0,20.354,20.3699,20.354,20.3699,49700.0
2010-12-31 13:00:00,38.34,38.36,38.32,38.33,20400.0,20.3699,20.3805,20.3593,20.3646,20400.0
2010-12-31 13:05:00,38.33,38.33,38.31,38.31,12000.0,20.3646,20.3646,20.354,20.354,12000.0
2010-12-31 13:10:00,38.32,38.33,38.31,38.32,23300.0,20.3593,20.3646,20.354,20.3593,23300.0
2010-12-31 13:15:00,38.31,38.32,38.31,38.32,4200.0,20.354,20.3593,20.354,20.3593,4200.0
2010-12-31 13:20:00,38.31,38.32,38.31,38.32,27900.0,20.354,20.3593,20.354,20.3593,27900.0
2010-12-31 13:25:00,38.32,38.33,38.31,38.33,16400.0,20.3593,20.3646,20.354,20.3646,16400.0
2010-12-31 13:30:00,38.32,38.34,38.32,38.34,26500.0,20.3593,20.3699,20.3593,20.3699,26500.0
2010-12-31 13:35:00,38.34,38.34,38.33,38.34,19600.0,20.3699,20.3699,20.3646,20.3699,19600.0
2010-12-31 13:40:00,38.34,38.36,38.31,38.31,37000.0,20.3699,20.3805,20.354,20.354,37000.0
2010-12-31 13:45:00,38.31,38.34,38.31,38.33,29200.0,20.354,20.3699,20.354,20.3646,29200.0
2010-12-31 13:50:00,38.33,38.34,38.31,38.34,11200.0,20.3646,20.3699,20.354,20.3699,11200.0
2010-12-31 13:55:00,38.34,38.35,38.33,38.34,17100.0,20.3699,20.3752,20.3646,20.3699,17100.0
2010-12-31 14:00:00,38.35,38.35,38.33,38.34,12700.0,20.3752,20.3752,20.3646,20.3699,12700.0
2010-12-31 14:05:00,38.34,38.34,38.33,38.34,2400.0,20.3699,20.3699,20.3646,20.3699,2400.0
2010-12-31 14:10:00,38.34,38.34,38.32,38.32,12400.0,20.3699,20.3699,20.3593,20.3593,12400.0
2010-12-31 14:15:00,38.33,38.33,38.31,38.31,15300.0,20.3646,20.3646,20.354,20.354,15300.0
2010-12-31 14:20:00,38.32,38.32,38.3,38.3,13600.0,20.3593,20.3593,20.3487,20.3487,13600.0
2010-12-31 14:25:00,38.31,38.32,38.3,38.3,22100.0,20.354,20.3593,20.3487,20.3487,22100.0
2010-12-31 14:30:00,38.31,38.31,38.3,38.31,7200.0,20.354,20.354,20.3487,20.354,7200.0
2010-12-31 14:35:00,38.31,38.31,38.3,38.31,5900.0,20.354,20.354,20.3487,20.354,5900.0
2010-12-31 14:40:00,38.31,38.31,38.3,38.31,14000.0,20.354,20.354,20.3487,20.354,14000.0
2010-12-31 14:45:00,38.31,38.31,38.27,38.28,47500.0,20.354,20.354,20.3327,20.338,47500.0
2010-12-31 14:50:00,38.29,38.29,38.26,38.26,22300.0,20.3433,20.3433,20.3274,20.3274,22300.0
2010-12-31 14:55:00,38.27,38.27,38.25,38.26,31300.0,20.3327,20.3327,20.3221,20.3274,31300.0
2010-12-31 15:00:00,38.25,38.27,38.25,38.25,17400.0,20.3221,20.3327,20.3221,20.3221,17400.0
2010-12-31 15:05:00,38.26,38.26,38.24,38.26,23300.0,20.3274,20.3274,20.3168,20.3274,23300.0
2010-12-31 15:10:00,38.25,38.26,38.25,38.26,8900.0,20.3221,20.3274,20.3221,20.3274,8900.0
2010-12-31 15:15:00,38.26,38.27,38.25,38.26,25100.0,20.3274,20.3327,20.3221,20.3274,25100.0
2010-12-31 15:20:00,38.26,38.26,38.25,38.26,9900.0,20.3274,20.3274,20.3221,20.3274,9900.0
2010-12-31 15:25:00,38.26,38.26,38.25,38.26,6700.0,20.3274,20.3274,20.3221,20.3274,6700.0
2010-12-31 15:30:00,38.25,38.26,38.25,38.25,15400.0,20.3221,20.3274,20.3221,20.3221,15400.0
2010-12-31 15:35:00,38.26,38.26,38.24,38.24,36500.0,20.3274,20.3274,20.3168,20.3168,36500.0
2010-12-31 15:40:00,38.24,38.25,38.22,38.22,42800.0,20.3168,20.3221,20.3062,20.3062,42800.0
2010-12-31 15:45:00,38.22,38.22,38.17,38.2,65900.0,20.3062,20.3062,20.2796,20.2955,65900.0
2010-12-31 15:50:00,38.2,38.23,38.19,38.22,47400.0,20.2955,20.3115,20.2902,20.3062,47400.0
2010-12-31 15:55:00,38.22,38.25,38.21,38.25,155500.0,20.3062,20.3221,20.3008,20.3221,155500.0
2011-01-03 09:30:00,38.37,38.42,38.29,38.3,64300.0,20.3858,20.4124,20.3433,20.3487,64300.0
2011-01-03 09:35:00,38.3,38.34,38.2,38.26,85900.0,20.3487,20.3699,20.2955,20.3274,85900.0
2011-01-03 09:40:00,38.27,38.29,38.18,38.29,51100.0,20.3327,20.3433,20.2849,20.3433,51100.0
2011-01-03 09:45:00,38.29,38.33,38.24,38.33,30100.0,20.3433,20.3646,20.3168,20.3646,30100.0
2011-01-03 09:50:00,38.32,38.33,38.31,38.31,16200.0,20.3593,20.3646,20.354,20.354,16200.0
2011-01-03 09:55:00,38.31,38.33,38.24,38.3,92600.0,20.354,20.3646,20.3168,20.3487,92600.0
2011-01-03 10:00:00,38.31,38.33,38.27,38.29,39700.0,20.354,20.3646,20.3327,20.3433,39700.0
2011-01-03 10:05:00,38.29,38.34,38.29,38.34,30800.0,20.3433,20.3699,20.3433,20.3699,30800.0
2011-01-03 10:10:00,38.33,38.36,38.32,38.33,24900.0,20.3646,20.3805,20.3593,20.3646,24900.0
2011-01-03 10:15:00,38.34,38.35,38.3,38.34,44700.0,20.3699,20.3752,20.3487,20.3699,44700.0
2011-01-03 10:20:00,38.35,38.37,38.34,38.35,28700.0,20.3752,20.3858,20.3699,20.3752,28700.0
2011-01-03 10:25:00,38.36,38.37,38.35,38.36,32700.0,20.3805,20.3858,20.3752,20.3805,32700.0
2011-01-03 10:30:00,38.36,38.36,38.34,38.35,23600.0,20.3805,20.3805,20.3699,20.3752,23600.0
2011-01-03 10:35:00,38.35,38.36,38.33,38.33,23700.0,20.3752,20.3805,20.3646,20.3646,23700.0
2011-01-03 10:40:00,38.33,38.34,38.33,38.33,10400.0,20.3646,20.3699,20.3646,20.3646,10400.0
2011-01-03 10:45:00,38.34,38.36,38.33,38.33,33400.0,20.3699,20.3805,20.3646,20.3646,33400.0
2011-01-03 10:50:00,38.34,38.37,38.34,38.36,31000.0,20.3699,20.3858,20.3699,20.3805,31000.0
2011-01-03 10:55:00,38.36,38.36,38.35,38.35,10100.0,20.3805,20.3805,20.3752,20.3752,10100.0
2011-01-03 11:00:00,38.36,38.36,38.35,38.35,22900.0,20.3805,20.3805,20.3752,20.3752,22900.0
2011-01-03 11:05:00,38.35,38.36,38.35,38.36,9400.0,20.3752,20.3805,20.3752,20.3805,9400.0
2011-01-03 11:10:00,38.36,38.38,38.35,38.38,30200.0,20.3805,20.3912,20.3752,20.3912,30200.0
2011-01-03 11:15:00,38.38,38.42,38.38,38.42,25700.0,20.3912,20.4124,20.3912,20.4124,25700.0
2011-01-03 11:20:00,38.42,38.42,38.36,38.39,57600.0,20.4124,20.4124,20.3805,20.3965,57600.0
2011-01-03 11:25:00,38.39,38.39,38.38,38.39,4900.0,20.3965,20.3965,20.3912,20.3965,4900.0
2011-01-03 11:30:00,38.38,38.42,38.38,38.42,13200.0,20.3912,20.4124,20.3912,20.4124,13200.0
2011-01-03 11:35:00,38.42,38.47,38.41,38.47,46200.0,20.4124,20.439,20.4071,20.439,46200.0
2011-01-03 11:40:00,38.46,38.48,38.45,38.48,57200.0,20.4337,20.4443,20.4283,20.4443,57200.0
2011-01-03 11:45:00,38.48,38.48,38.45,38.46,25700.0,20.4443,20.4443,20.4283,20.4337,25700.0
2011-01-03 11:50:00,38.46,38.47,38.44,38.44,23300.0,20.4337,20.439,20.423,20.423,23300.0
2011-01-03 11:55:00,38.44,38.46,38.44,38.46,15900.0,20.423,20.4337,20.423,20.4337,15900.0
2011-01-03 12:00:00,38.45,38.47,38.45,38.46,18100.0,20.4283,20.439,20.4283,20.4337,18100.0
2011-01-03 12:05:00,38.46,38.47,38.45,38.46,175000.0,20.4337,20.439,20.4283,20.4337,175000.0
2011-01-03 12:10:00,38.46,38.46,38.45,38.45,23700.0,20.4337,20.4337,20.4283,20.4283,23700.0
2011-01-03 12:15:00,38.45,38.46,38.45,38.45,8600.0,20.4283,20.4337,20.4283,20.4283,8600.0
2011-01-03 12:20:00,38.46,38.46,38.45,38.46,17800.0,20.4337,20.4337,20.4283,20.4337,17800.0
2011-01-03 12:25:00,38.46,38.46,38.43,38.44,20800.0,20.4337,20.4337,20.4177,20.423,20800.0
2011-01-03 12:30:00,38.43,38.45,38.43,38.45,8400.0,20.4177,20.4283,20.4177,20.4283,8400.0
2011-01-03 12:35:00,38.45,38.45,38.42,38.42,20600.0,20.4283,20.4283,20.4124,20.4124,20600.0
2011-01-03 12:40:00,38.42,38.43,38.42,38.43,11000.0,20.4124,20.4177,20.4124,20.4177,11000.0
2011-01-03 12:45:00,38.43,38.45,38.42,38.42,37100.0,20.4177,20.4283,20.4124,20.4124,37100.0
2011-01-03 12:50:00,38.42,38.45,38.41,38.45,11300.0,20.4124,20.4283,20.4071,20.4283,11300.0
2011-01-03 12:55:00,38.44,38.45,38.42,38.45,37200.0,20.423,20.4283,20.4124,20.4283,37200.0
2011-01-03 13:00:00,38.44,38.45,38.44,38.44,21100.0,20.423,20.4283,20.423,20.423,21100.0
2011-01-03 13:05:00,38.45,38.45,38.39,38.43,43300.0,20.4283,20.4283,20.3965,20.4177,43300.0
2011-01-03 13:10:00,38.43,38.45,38.42,38.43,46500.0,20.4177,20.4283,20.4124,20.4177,46500.0
2011-01-03 13:15:00,38.42,38.43,38.39,38.4,53200.0,20.4124,20.4177,20.3965,20.4018,53200.0
2011-01-03 13:20:00,38.4,38.42,38.4,38.42,9400.0,20.4018,20.4124,20.4018,20.4124,9400.0
2011-01-03 13:25:00,38.42,38.44,38.41,38.41,27600.0,20.4124,20.423,20.4071,20.4071,27600.0
2011-01-03 13:30:00,38.42,38.42,38.4,38.41,24800.0,20.4124,20.4124,20.4018,20.4071,24800.0
2011-01-03 13:35:00,38.41,38.41,38.39,38.4,16900.0,20.4071,20.4071,20.3965,20.4018,16900.0
2011-01-03 13:40:00,38.4,38.49,38.39,38.49,122600.0,20.4018,20.4496,20.3965,20.4496,122600.0
2011-01-03 13:45:00,38.49,38.5,38.47,38.48,81700.0,20.4496,20.4549,20.439,20.4443,81700.0
2011-01-03 13:50:00,38.48,38.48,38.45,38.46,38700.0,20.4443,20.4443,20.4283,20.4337,38700.0
2011-01-03 13:55:00,38.46,38.47,38.46,38.46,18000.0,20.4337,20.439,20.4337,20.4337,18000.0
2011-01-03 14:00:00,38.47,38.47,38.46,38.47,9200.0,20.439,20.439,20.4337,20.439,9200.0
2011-01-03 14:05:00,38.46,38.47,38.44,38.44,32300.0,20.4337,20.439,20.423,20.423,32300.0
2011-01-03 14:10:00,38.44,38.45,38.44,38.45,6800.0,20.423,20.4283,20.423,20.4283,6800.0
2011-01-03 14:15:00,38.44,38.45,38.44,38.45,16200.0,20.423,20.4283,20.423,20.4283,16200.0
2011-01-03 14:20:00,38.45,38.45,38.43,38.43,50600.0,20.4283,20.4283,20.4177,20.4177,50600.0
2011-01-03 14:25:00,38.43,38.43,38.4,38.4,44200.0,20.4177,20.4177,20.4018,20.4018,44200.0
2011-01-03 14:30:00,38.41,38.41,38.4,38.4,15300.0,20.4071,20.4071,20.4018,20.4018,15300.0
2011-01-03 14:35:00,38.41,38.42,38.39,38.4,42400.0,20.4071,20.4124,20.3965,20.4018,42400.0
2011-01-03 14:40:00,38.4,38.4,38.35,38.35,35000.0,20.4018,20.4018,20.3752,20.3752,35000.0
2011-01-03 14:45:00,38.36,38.39,38.35,38.38,36000.0,20.3805,20.3965,20.3752,20.3912,36000.0
2011-01-03 14:50:00,38.39,38.39,38.38,38.39,10800.0,20.3965,20.3965,20.3912,20.3965,10800.0
2011-01-03 14:55:00,38.38,38.39,38.36,38.37,29000.0,20.3912,20.3965,20.3805,20.3858,29000.0
2011-01-03 15:00:00,38.36,38.37,38.34,38.34,34900.0,20.3805,20.3858,20.3699,20.3699,34900.0
2011-01-03 15:05:00,38.34,38.35,38.34,38.34,21300.0,20.3699,20.3752,20.3699,20.3699,21300.0
2011-01-03 15:10:00,38.35,38.38,38.34,38.35,56200.0,20.3752,20.3912,20.3699,20.3752,56200.0
2011-01-03 15:15:00,38.35,38.39,38.34,38.39,27100.0,20.3752,20.3965,20.3699,20.3965,27100.0
2011-01-03 15:20:00,38.39,38.4,38.38,38.4,20500.0,20.3965,20.4018,20.3912,20.4018,20500.0
2011-01-03 15:25:00,38.4,38.43,38.4,38.43,38800.0,20.4018,20.4177,20.4018,20.4177,38800.0
2011-01-03 15:30:00,38.43,38.43,38.42,38.43,15900.0,20.4177,20.4177,20.4124,20.4177,15900.0
2011-01-03 15:35:00,38.42,38.44,38.4,38.4,42700.0,20.4124,20.423,20.4018,20.4018,42700.0
2011-01-03 15:40:00,38.4,38.42,38.38,38.39,35900.0,20.4018,20.4124,20.3912,20.3965,35900.0
2011-01-03 15:45:00,38.39,38.44,38.39,38.43,81500.0,20.3965,20.423,20.3965,20.4177,81500.0
2011-01-03 15:50:00,38.43,38.45,38.4,38.4,72700.0,20.4177,20.4283,20.4018,20.4018,72700.0
2011-01-03 15:55:00,38.41,38.43,38.39,38.4,169400.0,20.4071,20.4177,20.3965,20.4018,169400.0
2011-01-04 09:30:00,38.3,38.45,38.29,38.31,77300.0,20.3487,20.4283,20.3433,20.354,77300.0
2011-01-04 09:35:00,38.32,38.32,38.22,38.26,73700.0,20.3593,20.3593,20.3062,20.3274,73700.0
2011-01-04 09:40:00,38.27,38.28,38.22,38.23,50900.0,20.3327,20.338,20.3062,20.3115,50900.0
2011-01-04 09:45:00,38.22,38.23,38.15,38.15,79200.0,20.3062,20.3115,20.269,20.269,79200.0
2011-01-04 09:50:00,38.15,38.18,38.15,38.16,47000.0,20.269,20.2849,20.269,20.2743,47000.0
2011-01-04 09:55:00,38.17,38.18,38.12,38.18,58500.0,20.2796,20.2849,20.253,20.2849,58500.0
2011-01-04 10:00:00,38.18,38.22,38.16,38.2,36900.0,20.2849,20.3062,20.2743,20.2955,36900.0
2011-01-04 10:05:00,38.21,38.25,38.19,38.25,53700.0,20.3008,20.3221,20.2902,20.3221,53700.0
2011-01-04 10:10:00,38.24,38.25,38.15,38.16,56400.0,20.3168,20.3221,20.269,20.2743,56400.0
2011-01-04 10:15:00,38.16,38.2,38.15,38.17,33400.0,20.2743,20.2955,20.269,20.2796,33400.0
2011-01-04 10:20:00,38.18,38.18,38.12,38.14,53100.0,20.2849,20.2849,20.253,20.2636,53100.0
2011-01-04 10:25:00,38.13,38.18,38.13,38.17,24100.0,20.2583,20.2849,20.2583,20.2796,24100.0
2011-01-04 10:30:00,38.18,38.22,38.18,38.2,23000.0,20.2849,20.3062,20.2849,20.2955,23000.0
2011-01-04 10:35:00,38.2,38.24,38.19,38.24,34700.0,20.2955,20.3168,20.2902,20.3168,34700.0
2011-01-04 10:40:00,38.24,38.31,38.24,38.3,44100.0,20.3168,20.354,20.3168,20.3487,44100.0
2011-01-04 10:45:00,38.31,38.32,38.26,38.28,50100.0,20.354,20.3593,20.3274,20.338,50100.0
2011-01-04 10:50:00,38.29,38.29,38.26,38.28,23200.0,20.3433,20.3433,20.3274,20.338,23200.0
2011-01-04 10:55:00,38.28,38.31,38.28,38.31,27400.0,20.338,20.354,20.338,20.354,27400.0
2011-01-04 11:00:00,38.3,38.38,38.3,38.37,63700.0,20.3487,20.3912,20.3487,20.3858,63700.0
2011-01-04 11:05:00,38.37,38.4,38.36,38.38,50200.0,20.3858,20.4018,20.3805,20.3912,50200.0
2011-01-04 11:10:00,38.38,38.4,38.37,38.39,32000.0,20.3912,20.4018,20.3858,20.3965,32000.0
2011-01-04 11:15:00,38.39,38.45,38.39,38.45,51100.0,20.3965,20.4283,20.3965,20.4283,51100.0
2011-01-04 11:20:00,38.45,38.45,38.44,38.45,36100.0,20.4283,20.4283,20.423,20.4283,36100.0
2011-01-04 11:25:00,38.45,38.47,38.44,38.45,54200.0,20.4283,20.439,20.423,20.4283,54200.0
2011-01-04 11:30:00,38.46,38.48,38.46,38.48,35700.0,20.4337,20.4443,20.4337,20.4443,35700.0
2011-01-04 11:35:00,38.48,38.53,38.46,38.52,248500.0,20.4443,20.4709,20.4337,20.4655,248500.0
2011-01-04 11:40:00,38.52,38.54,38.47,38.5,133500.0,20.4655,20.4762,20.439,20.4549,133500.0
2011-01-04 11:45:00,38.5,38.5,38.49,38.5,24700.0,20.4549,20.4549,20.4496,20.4549,24700.0
2011-01-04 11:50:00,38.5,38.51,38.49,38.5,40100.0,20.4549,20.4602,20.4496,20.4549,40100.0
2011-01-04 11:55:00,38.5,38.5,38.45,38.45,64200.0,20.4549,20.4549,20.4283,20.4283,64200.0
2011-01-04 12:00:00,38.45,38.46,38.41,38.41,35100.0,20.4283,20.4337,20.4071,20.4071,35100.0
2011-01-04 12:05:00,38.42,38.45,38.4,38.44,72800.0,20.4124,20.4283,20.4018,20.423,72800.0
2011-01-04 12:10:00,38.45,38.48,38.42,38.48,54800.0,20.4283,20.4443,20.4124,20.4443,54800.0
2011-01-04 12:15:00,38.48,38.49,38.48,38.48,25900.0,20.4443,20.4496,20.4443,20.4443,25900.0
2011-01-04 12:20:00,38.48,38.49,38.45,38.48,39900.0,20.4443,20.4496,20.4283,20.4443,39900.0
2011-01-04 12:25:00,38.48,38.48,38.43,38.47,30300.0,20.4443,20.4443,20.4177,20.439,30300.0
2011-01-04 12:30:00,38.48,38.5,38.45,38.45,35900.0,20.4443,20.4549,20.4283,20.4283,35900.0
2011-01-04 12:35:00,38.45,38.5,38.45,38.5,19100.0,20.4283,20.4549,20.4283,20.4549,19100.0
2011-01-04 12:40:00,38.5,38.5,38.48,38.49,25700.0,20.4549,20.4549,20.4443,20.4496,25700.0
2011-01-04 12:45:00,38.5,38.5,38.48,38.48,51600.0,20.4549,20.4549,20.4443,20.4443,51600.0
2011-01-04 12:50:00,38.49,38.49,38.45,38.48,55700.0,20.4496,20.4496,20.4283,20.4443,55700.0
2011-01-04 12:55:00,38.47,38.49,38.47,38.49,12800.0,20.439,20.4496,20.439,20.4496,12800.0
2011-01-04 13:00:00,38.49,38.49,38.46,38.46,28600.0,20.4496,20.4496,20.4337,20.4337,28600.0
2011-01-04 13:05:00,38.46,38.47,38.45,38.45,12500.0,20.4337,20.439,20.4283,20.4283,12500.0
2011-01-04 13:10:00,38.45,38.46,38.43,38.44,29900.0,20.4283,20.4337,20.4177,20.423,29900.0
2011-01-04 13:15:00,38.45,38.48,38.44,38.47,15300.0,20.4283,20.4443,20.423,20.439,15300.0
2011-01-04 13:20:00,38.48,38.48,38.44,38.44,29600.0,20.4443,20.4443,20.423,20.423,29600.0
2011-01-04 13:25:00,38.44,38.47,38.44,38.47,15900.0,20.423,20.439,20.423,20.439,15900.0
2011-01-04 13:30:00,38.47,38.48,38.43,38.43,35100.0,20.439,20.4443,20.4177,20.4177,35100.0
2011-01-04 13:35:00,38.43,38.46,38.42,38.46,37600.0,20.4177,20.4337,20.4124,20.4337,37600.0
2011-01-04 13:40:00,38.45,38.49,38.43,38.49,60500.0,20.4283,20.4496,20.4177,20.4496,60500.0
2011-01-04 13:45:00,38.49,38.5,38.47,38.5,19100.0,20.4496,20.4549,20.439,20.4549,19100.0
2011-01-04 13:50:00,38.5,38.5,38.48,38.49,13100.0,20.4549,20.4549,20.4443,20.4496,13100.0
2011-01-04 13:55:00,38.49,38.5,38.48,38.49,22900.0,20.4496,20.4549,20.4443,20.4496,22900.0
2011-01-04 14:00:00,38.49,38.5,38.48,38.48,18700.0,20.4496,20.4549,20.4443,20.4443,18700.0
2011-01-04 14:05:00,38.49,38.5,38.48,38.5,27500.0,20.4496,20.4549,20.4443,20.4549,27500.0
2011-01-04 14:10:00,38.5,38.5,38.49,38.5,12500.0,20.4549,20.4549,20.4496,20.4549,12500.0
2011-01-04 14:15:00,38.49,38.5,38.49,38.5,22700.0,20.4496,20.4549,20.4496,20.4549,22700.0
2011-01-04 14:20:00,38.5,38.5,38.49,38.49,14100.0,20.4549,20.4549,20.4496,20.4496,14100.0
2011-01-04 14:25:00,38.49,38.5,38.49,38.49,28500.0,20.4496,20.4549,20.4496,20.4496,28500.0
2011-01-04 14:30:00,38.5,38.5,38.49,38.5,19400.0,20.4549,20.4549,20.4496,20.4549,19400.0
2011-01-04 14:35:00,38.49,38.5,38.49,38.5,22800.0,20.4496,20.4549,20.4496,20.4549,22800.0
2011-01-04 14:40:00,38.49,38.5,38.48,38.49,121200.0,20.4496,20.4549,20.4443,20.4496,121200.0
2011-01-04 14:45:00,38.48,38.49,38.48,38.48,16700.0,20.4443,20.4496,20.4443,20.4443,16700.0
2011-01-04 14:50:00,38.49,38.49,38.48,38.49,20400.0,20.4496,20.4496,20.4443,20.4496,20400.0
2011-01-04 14:55:00,38.49,38.5,38.48,38.49,33000.0,20.4496,20.4549,20.4443,20.4496,33000.0
2011-01-04 15:00:00,38.5,38.5,38.49,38.5,21200.0,20.4549,20.4549,20.4496,20.4549,21200.0
2011-01-04 15:05:00,38.49,38.5,38.49,38.5,26000.0,20.4496,20.4549,20.4496,20.4549,26000.0
2011-01-04 15:10:00,38.49,38.5,38.49,38.49,26000.0,20.4496,20.4549,20.4496,20.4496,26000.0
2011-01-04 15:15:00,38.49,38.5,38.48,38.49,36700.0,20.4496,20.4549,20.4443,20.4496,36700.0
2011-01-04 15:20:00,38.48,38.5,38.46,38.5,60600.0,20.4443,20.4549,20.4337,20.4549,60600.0
2011-01-04 15:25:00,38.5,38.5,38.49,38.49,37400.0,20.4549,20.4549,20.4496,20.4496,37400.0
2011-01-04 15:30:00,38.49,38.5,38.49,38.49,23700.0,20.4496,20.4549,20.4496,20.4496,23700.0
2011-01-04 15:35:00,38.5,38.52,38.49,38.5,174600.0,20.4549,20.4655,20.4496,20.4549,174600.0
2011-01-04 15:40:00,38.5,38.5,38.49,38.5,51400.0,20.4549,20.4549,20.4496,20.4549,51400.0
2011-01-04 15:45:00,38.5,38.51,38.47,38.5,232900.0,20.4549,20.4602,20.439,20.4549,232900.0
2011-01-04 15:50:00,38.5,38.5,38.48,38.48,65900.0,20.4549,20.4549,20.4443,20.4443,65900.0
2011-01-04 15:55:00,38.48,38.5,38.48,38.49,206900.0,20.4443,20.4549,20.4443,20.4496,206900.0
2011-01-05 09:30:00,38.38,38.44,38.29,38.35,57600.0,20.3912,20.423,20.3433,20.3752,57600.0
2011-01-05 09:35:00,38.36,38.38,38.34,38.37,37900.0,20.3805,20.3912,20.3699,20.3858,37900.0
2011-01-05 09:40:00,38.37,38.38,38.31,38.31,67300.0,20.3858,20.3912,20.354,20.354,67300.0
2011-01-05 09:45:00,38.31,38.35,38.29,38.29,43600.0,20.354,20.3752,20.3433,20.3433,43600.0
2011-01-05 09:50:00,38.28,38.3,38.26,38.29,31400.0,20.338,20.3487,20.3274,20.3433,31400.0
2011-01-05 09:55:00,38.28,38.29,38.25,38.26,37000.0,20.338,20.3433,20.3221,20.3274,37000.0
2011-01-05 10:00:00,38.26,38.27,38.18,38.21,122600.0,20.3274,20.3327,20.2849,20.3008,122600.0
2011-01-05 10:05:00,38.2,38.21,38.17,38.17,68400.0,20.2955,20.3008,20.2796,20.2796,68400.0
2011-01-05 10:10:00,38.18,38.18,38.15,38.15,53400.0,20.2849,20.2849,20.269,20.269,53400.0
2011-01-05 10:15:00,38.15,38.18,38.13,38.18,51700.0,20.269,20.2849,20.2583,20.2849,51700.0
2011-01-05 10:20:00,38.19,38.19,38.11,38.13,69500.0,20.2902,20.2902,20.2477,20.2583,69500.0
2011-01-05 10:25:00,38.13,38.13,38.11,38.12,16700.0,20.2583,20.2583,20.2477,20.253,16700.0
2011-01-05 10:30:00,38.13,38.13,38.1,38.11,74100.0,20.2583,20.2583,20.2424,20.2477,74100.0
2011-01-05 10:35:00,38.11,38.14,38.1,38.11,39800.0,20.2477,20.2636,20.2424,20.2477,39800.0
2011-01-05 10:40:00,38.12,38.12,38.11,38.12,16100.0,20.253,20.253,20.2477,20.253,16100.0
2011-01-05 10:45:00,38.11,38.16,38.11,38.15,43100.0,20.2477,20.2743,20.2477,20.269,43100.0
2011-01-05 10:50:00,38.16,38.16,38.15,38.16,14700.0,20.2743,20.2743,20.269,20.2743,14700.0
2011-01-05 10:55:00,38.15,38.16,38.12,38.12,32200.0,20.269,20.2743,20.253,20.253,32200.0
2011-01-05 11:00:00,38.12,38.13,38.11,38.11,14400.0,20.253,20.2583,20.2477,20.2477,14400.0
2011-01-05 11:05:00,38.12,38.12,38.1,38.1,24700.0,20.253,20.253,20.2424,20.2424,24700.0
2011-01-05 11:10:00,38.1,38.11,38.04,38.06,168700.0,20.2424,20.2477,20.2105,20.2211,168700.0
2011-01-05 11:15:00,38.07,38.07,38.06,38.07,19000.0,20.2265,20.2265,20.2211,20.2265,19000.0
2011-01-05 11:20:00,38.06,38.07,38.06,38.06,50400.0,20.2211,20.2265,20.2211,20.2211,50400.0
2011-01-05 11:25:00,38.06,38.07,38.05,38.05,26100.0,20.2211,20.2265,20.2158,20.2158,26100.0
2011-01-05 11:30:00,38.06,38.08,38.05,38.07,96200.0,20.2211,20.2318,20.2158,20.2265,96200.0
2011-01-05 11:35:00,38.07,38.08,38.06,38.07,44500.0,20.2265,20.2318,20.2211,20.2265,44500.0
2011-01-05 11:40:00,38.07,38.07,38.06,38.06,33400.0,20.2265,20.2265,20.2211,20.2211,33400.0
2011-01-05 11:45:00,38.07,38.07,38.05,38.05,29700.0,20.2265,20.2265,20.2158,20.2158,29700.0
2011-01-05 11:50:00,38.06,38.06,38.05,38.05,20600.0,20.2211,20.2211,20.2158,20.2158,20600.0
2011-01-05 11:55:00,38.06,38.08,38.05,38.07,52300.0,20.2211,20.2318,20.2158,20.2265,52300.0
2011-01-05 12:00:00,38.08,38.12,38.06,38.1,96300.0,20.2318,20.253,20.2211,20.2424,96300.0
2011-01-05 12:05:00,38.11,38.17,38.1,38.17,75400.0,20.2477,20.2796,20.2424,20.2796,75400.0
2011-01-05 12:10:00,38.17,38.17,38.14,38.14,42200.0,20.2796,20.2796,20.2636,20.2636,42200.0
2011-01-05 12:15:00,38.13,38.14,38.13,38.13,20800.0,20.2583,20.2636,20.2583,20.2583,20800.0
2011-01-05 12:20:00,38.13,38.14,38.1,38.11,61400.0,20.2583,20.2636,20.2424,20.2477,61400.0
2011-01-05 12:25:00,38.11,38.12,38.11,38.11,32600.0,20.2477,20.253,20.2477,20.2477,32600.0
2011-01-05 12:30:00,38.11,38.14,38.1,38.12,24900.0,20.2477,20.2636,20.2424,20.253,24900.0
2011-01-05 12:35:00,38.12,38.13,38.07,38.09,105400.0,20.253,20.2583,20.2265,20.2371,105400.0
2011-01-05 12:40:00,38.08,38.09,38.04,38.04,43200.0,20.2318,20.2371,20.2105,20.2105,43200.0
2011-01-05 12:45:00,38.05,38.05,38.04,38.04,15600.0,20.2158,20.2158,20.2105,20.2105,15600.0
2011-01-05 12:50:00,38.04,38.05,37.99,37.99,146500.0,20.2105,20.2158,20.184,20.184,146500.0
2011-01-05 12:55:00,37.98,38.02,37.98,38.01,37600.0,20.1786,20.1999,20.1786,20.1946,37600.0
2011-01-05 13:00:00,38.02,38.07,38.02,38.02,60300.0,20.1999,20.2265,20.1999,20.1999,60300.0
2011-01-05 13:05:00,38.02,38.03,38.0,38.02,44800.0,20.1999,20.2052,20.1893,20.1999,44800.0
2011-01-05 13:10:00,38.02,38.02,38.01,38.01,19600.0,20.1999,20.1999,20.1946,20.1946,19600.0
2011-01-05 13:15:00,38.02,38.02,38.0,38.01,38000.0,20.1999,20.1999,20.1893,20.1946,38000.0
2011-01-05 13:20:00,38.01,38.04,38.0,38.03,51800.0,20.1946,20.2105,20.1893,20.2052,51800.0
2011-01-05 13:25:00,38.03,38.05,38.02,38.05,17700.0,20.2052,20.2158,20.1999,20.2158,17700.0
2011-01-05 13:30:00,38.04,38.05,38.02,38.02,19600.0,20.2105,20.2158,20.1999,20.1999,19600.0
2011-01-05 13:35:00,38.03,38.03,38.0,38.01,36700.0,20.2052,20.2052,20.1893,20.1946,36700.0
2011-01-05 13:40:00,38.0,38.01,38.0,38.0,12700.0,20.1893,20.1946,20.1893,20.1893,12700.0
2011-01-05 13:45:00,38.01,38.05,38.01,38.03,63100.0,20.1946,20.2158,20.1946,20.2052,63100.0
2011-01-05 13:50:00,38.02,38.03,38.02,38.02,11500.0,20.1999,20.2052,20.1999,20.1999,11500.0
2011-01-05 13:55:00,38.02,38.03,38.02,38.03,10700.0,20.1999,20.2052,20.1999,20.2052,10700.0
2011-01-05 14:00:00,38.03,38.03,38.02,38.03,13300.0,20.2052,20.2052,20.1999,20.2052,13300.0
2011-01-05 14:05:00,38.02,38.04,38.02,38.04,26000.0,20.1999,20.2105,20.1999,20.2105,26000.0
2011-01-05 14:10:00,38.03,38.04,38.02,38.02,13300.0,20.2052,20.2105,20.1999,20.1999,13300.0
2011-01-05 14:15:00,38.02,38.03,38.02,38.03,15400.0,20.1999,20.2052,20.1999,20.2052,15400.0
2011-01-05 14:20:00,38.02,38.03,38.02,38.02,10500.0,20.1999,20.2052,20.1999,20.1999,10500.0
2011-01-05 14:25:00,38.03,38.04,38.0,38.0,71400.0,20.2052,20.2105,20.1893,20.1893,71400.0
2011-01-05 14:30:00,38.01,38.01,37.99,38.0,101100.0,20.1946,20.1946,20.184,20.1893,101100.0
2011-01-05 14:35:00,37.99,38.01,37.99,38.01,30300.0,20.184,20.1946,20.184,20.1946,30300.0
2011-01-05 14:40:00,38.01,38.01,37.98,37.99,31200.0,20.1946,20.1946,20.1786,20.184,31200.0
2011-01-05 14:45:00,37.99,38.0,37.98,38.0,54300.0,20.184,20.1893,20.1786,20.1893,54300.0
2011-01-05 14:50:00,37.99,38.0,37.99,37.99,16600.0,20.184,20.1893,20.184,20.184,16600.0
2011-01-05 14:55:00,37.99,38.0,37.97,38.0,43400.0,20.184,20.1893,20.1733,20.1893,43400.0
2011-01-05 15:00:00,38.0,38.03,38.0,38.02,51000.0,20.1893,20.2052,20.1893,20.1999,51000.0
2011-01-05 15:05:00,38.03,38.11,38.02,38.09,109600.0,20.2052,20.2477,20.1999,20.2371,109600.0
2011-01-05 15:10:00,38.1,38.11,38.09,38.09,32700.0,20.2424,20.2477,20.2371,20.2371,32700.0
2011-01-05 15:15:00,38.09,38.11,38.05,38.08,112800.0,20.2371,20.2477,20.2158,20.2318,112800.0
2011-01-05 15:20:00,38.09,38.1,38.04,38.07,119800.0,20.2371,20.2424,20.2105,20.2265,119800.0
2011-01-05 15:25:00,38.07,38.09,38.07,38.08,35500.0,20.2265,20.2371,20.2265,20.2318,35500.0
2011-01-05 15:30:00,38.08,38.12,38.08,38.12,51300.0,20.2318,20.253,20.2318,20.253,51300.0
2011-01-05 15:35:00,38.12,38.13,38.11,38.13,45600.0,20.253,20.2583,20.2477,20.2583,45600.0
2011-01-05 15:40:00,38.12,38.15,38.12,38.15,68300.0,20.253,20.269,20.253,20.269,68300.0
2011-01-05 15:45:00,38.15,38.16,38.12,38.14,173500.0,20.269,20.2743,20.253,20.2636,173500.0
2011-01-05 15:50:00,38.13,38.14,38.11,38.11,54500.0,20.2583,20.2636,20.2477,20.2477,54500.0
2011-01-05 15:55:00,38.11,38.13,38.09,38.12,287200.0,20.2477,20.2583,20.2371,20.253,287200.0
2011-01-06 09:30:00,38.12,38.2,38.08,38.08,74900.0,20.253,20.2955,20.2318,20.2318,74900.0
2011-01-06 09:35:00,38.09,38.17,38.09,38.1,62000.0,20.2371,20.2796,20.2371,20.2424,62000.0
2011-01-06 09:40:00,38.1,38.14,38.08,38.1,58400.0,20.2424,20.2636,20.2318,20.2424,58400.0
2011-01-06 09:45:00,38.1,38.12,38.05,38.07,25900.0,20.2424,20.253,20.2158,20.2265,25900.0
2011-01-06 09:50:00,38.07,38.07,38.05,38.05,18900.0,20.2265,20.2265,20.2158,20.2158,18900.0
2011-01-06 09:55:00,38.06,38.06,38.02,38.03,56300.0,20.2211,20.2211,20.1999,20.2052,56300.0
2011-01-06 10:00:00,38.03,38.04,38.01,38.02,16000.0,20.2052,20.2105,20.1946,20.1999,16000.0
2011-01-06 10:05:00,38.02,38.03,38.02,38.02,22900.0,20.1999,20.2052,20.1999,20.1999,22900.0
2011-01-06 10:10:00,38.01,38.02,37.99,38.0,47100.0,20.1946,20.1999,20.184,20.1893,47100.0
2011-01-06 10:15:00,38.0,38.01,37.98,37.99,29700.0,20.1893,20.1946,20.1786,20.184,29700.0
2011-01-06 10:20:00,37.99,38.06,37.99,38.04,66800.0,20.184,20.2211,20.184,20.2105,66800.0
2011-01-06 10:25:00,38.05,38.05,37.99,38.0,41500.0,20.2158,20.2158,20.184,20.1893,41500.0
2011-01-06 10:30:00,38.0,38.03,38.0,38.01,26200.0,20.1893,20.2052,20.1893,20.1946,26200.0
2011-01-06 10:35:00,38.02,38.03,37.97,37.98,64300.0,20.1999,20.2052,20.1733,20.1786,64300.0
2011-01-06 10:40:00,37.99,37.99,37.92,37.94,92300.0,20.184,20.184,20.1468,20.1574,92300.0
2011-01-06 10:45:00,37.94,37.94,37.9,37.91,69700.0,20.1574,20.1574,20.1361,20.1414,69700.0
2011-01-06 10:50:00,37.91,37.92,37.87,37.91,73200.0,20.1414,20.1468,20.1202,20.1414,73200.0
2011-01-06 10:55:00,37.91,37.95,37.86,37.94,87800.0,20.1414,20.1627,20.1149,20.1574,87800.0
2011-01-06 11:00:00,37.95,37.97,37.87,37.87,89400.0,20.1627,20.1733,20.1202,20.1202,89400.0
2011-01-06 11:05:00,37.87,37.92,37.86,37.91,86500.0,20.1202,20.1468,20.1149,20.1414,86500.0
2011-01-06 11:10:00,37.91,37.92,37.88,37.9,51200.0,20.1414,20.1468,20.1255,20.1361,51200.0
2011-01-06 11:15:00,37.9,37.93,37.88,37.9,59700.0,20.1361,20.1521,20.1255,20.1361,59700.0
2011-01-06 11:20:00,37.9,37.9,37.85,37.9,40400.0,20.1361,20.1361,20.1096,20.1361,40400.0
2011-01-06 11:25:00,37.9,37.91,37.86,37.91,51100.0,20.1361,20.1414,20.1149,20.1414,51100.0
2011-01-06 11:30:00,37.9,37.92,37.87,37.87,35300.0,20.1361,20.1468,20.1202,20.1202,35300.0
2011-01-06 11:35:00,37.87,37.92,37.87,37.88,46800.0,20.1202,20.1468,20.1202,20.1255,46800.0
2011-01-06 11:40:00,37.88,37.93,37.87,37.93,55200.0,20.1255,20.1521,20.1202,20.1521,55200.0
2011-01-06 11:45:00,37.92,37.93,37.88,37.9,37000.0,20.1468,20.1521,20.1255,20.1361,37000.0
2011-01-06 11:50:00,37.9,37.9,37.85,37.87,35100.0,20.1361,20.1361,20.1096,20.1202,35100.0
2011-01-06 11:55:00,37.87,37.87,37.8,37.81,83200.0,20.1202,20.1202,20.083,20.0883,83200.0
2011-01-06 12:00:00,37.81,37.81,37.76,37.76,47300.0,20.0883,20.0883,20.0618,20.0618,47300.0
2011-01-06 12:05:00,37.76,37.8,37.75,37.8,57900.0,20.0618,20.083,20.0564,20.083,57900.0
2011-01-06 12:10:00,37.79,37.79,37.75,37.76,51500.0,20.0777,20.0777,20.0564,20.0618,51500.0
2011-01-06 12:15:00,37.75,37.76,37.75,37.76,16000.0,20.0564,20.0618,20.0564,20.0618,16000.0
2011-01-06 12:20:00,37.75,37.76,37.75,37.76,62900.0,20.0564,20.0618,20.0564,20.0618,62900.0
2011-01-06 12:25:00,37.76,37.78,37.76,37.76,41400.0,20.0618,20.0724,20.0618,20.0618,41400.0
2011-01-06 12:30:00,37.76,37.76,37.75,37.75,25300.0,20.0618,20.0618,20.0564,20.0564,25300.0
2011-01-06 12:35:00,37.76,37.76,37.73,37.76,107500.0,20.0618,20.0618,20.0458,20.0618,107500.0
2011-01-06 12:40:00,37.76,37.82,37.75,37.82,43500.0,20.0618,20.0936,20.0564,20.0936,43500.0
2011-01-06 12:45:00,37.82,37.85,37.8,37.81,38400.0,20.0936,20.1096,20.083,20.0883,38400.0
2011-01-06 12:50:00,37.81,37.82,37.81,37.82,16200.0,20.0883,20.0936,20.0883,20.0936,16200.0
2011-01-06 12:55:00,37.81,37.82,37.8,37.8,18600.0,20.0883,20.0936,20.083,20.083,18600.0
2011-01-06 13:00:00,37.81,37.82,37.78,37.8,60600.0,20.0883,20.0936,20.0724,20.083,60600.0
2011-01-06 13:05:00,37.8,37.82,37.8,37.81,17700.0,20.083,20.0936,20.083,20.0883,17700.0
2011-01-06 13:10:00,37.8,37.81,37.79,37.79,18800.0,20.083,20.0883,20.0777,20.0777,18800.0
2011-01-06 13:15:00,37.79,37.8,37.79,37.79,25200.0,20.0777,20.083,20.0777,20.0777,25200.0
2011-01-06 13:20:00,37.8,37.81,37.79,37.81,57500.0,20.083,20.0883,20.0777,20.0883,57500.0
2011-01-06 13:25:00,37.8,37.81,37.78,37.81,41400.0,20.083,20.0883,20.0724,20.0883,41400.0
2011-01-06 13:30:00,37.82,37.84,37.81,37.81,22600.0,20.0936,20.1043,20.0883,20.0883,22600.0
2011-01-06 13:35:00,37.81,37.82,37.79,37.81,30400.0,20.0883,20.0936,20.0777,20.0883,30400.0
2011-01-06 13:40:00,37.81,37.88,37.81,37.88,39100.0,20.0883,20.1255,20.0883,20.1255,39100.0
2011-01-06 13:45:00,37.88,37.88,37.85,37.85,28300.0,20.1255,20.1255,20.1096,20.1096,28300.0
2011-01-06 13:50:00,37.85,37.92,37.85,37.91,44900.0,20.1096,20.1468,20.1096,20.1414,44900.0
2011-01-06 13:55:00,37.92,37.94,37.91,37.94,40600.0,20.1468,20.1574,20.1414,20.1574,40600.0
2011-01-06 14:00:00,37.94,37.98,37.92,37.92,46000.0,20.1574,20.1786,20.1468,20.1468,46000.0
2011-01-06 14:05:00,37.92,37.93,37.89,37.89,18200.0,20.1468,20.1521,20.1308,20.1308,18200.0
2011-01-06 14:10:00,37.89,37.89,37.85,37.85,59400.0,20.1308,20.1308,20.1096,20.1096,59400.0
2011-01-06 14:15:00,37.85,37.86,37.83,37.83,44200.0,20.1096,20.1149,20.0989,20.0989,44200.0
2011-01-06 14:20:00,37.83,37.84,37.81,37.81,40600.0,20.0989,20.1043,20.0883,20.0883,40600.0
2011-01-06 14:25:00,37.81,37.82,37.78,37.78,32100.0,20.0883,20.0936,20.0724,20.0724,32100.0
2011-01-06 14:30:00,37.78,37.79,37.76,37.77,57300.0,20.0724,20.0777,20.0618,20.0671,57300.0
2011-01-06 14:35:00,37.77,37.78,37.76,37.76,26800.0,20.0671,20.0724,20.0618,20.0618,26800.0
2011-01-06 14:40:00,37.76,37.77,37.74,37.75,40300.0,20.0618,20.0671,20.0511,20.0564,40300.0
2011-01-06 14:45:00,37.75,37.76,37.73,37.75,50400.0,20.0564,20.0618,20.0458,20.0564,50400.0
2011-01-06 14:50:00,37.74,37.76,37.74,37.74,59600.0,20.0511,20.0618,20.0511,20.0511,59600.0
2011-01-06 14:55:00,37.74,37.75,37.72,37.74,57900.0,20.0511,20.0564,20.0405,20.0511,57900.0
2011-01-06 15:00:00,37.73,37.79,37.73,37.79,43500.0,20.0458,20.0777,20.0458,20.0777,43500.0
2011-01-06 15:05:00,37.78,37.83,37.78,37.8,73000.0,20.0724,20.0989,20.0724,20.083,73000.0
2011-01-06 15:10:00,37.8,37.81,37.8,37.81,15600.0,20.083,20.0883,20.083,20.0883,15600.0
2011-01-06 15:15:00,37.81,37.81,37.79,37.81,76800.0,20.0883,20.0883,20.0777,20.0883,76800.0
2011-01-06 15:20:00,37.81,37.81,37.79,37.8,75600.0,20.0883,20.0883,20.0777,20.083,75600.0
2011-01-06 15:25:00,37.79,37.8,37.77,37.78,52100.0,20.0777,20.083,20.0671,20.0724,52100.0
2011-01-06 15:30:00,37.78,37.8,37.76,37.8,87200.0,20.0724,20.083,20.0618,20.083,87200.0
2011-01-06 15:35:00,37.8,37.87,37.79,37.83,137100.0,20.083,20.1202,20.0777,20.0989,137100.0
2011-01-06 15:40:00,37.84,37.89,37.83,37.88,158100.0,20.1043,20.1308,20.0989,20.1255,158100.0
2011-01-06 15:45:00,37.89,37.97,37.89,37.92,318200.0,20.1308,20.1733,20.1308,20.1468,318200.0
2011-01-06 15:50:00,37.92,37.94,37.91,37.91,161100.0,20.1468,20.1574,20.1414,20.1414,161100.0
2011-01-06 15:55:00,37.92,37.92,37.87,37.89,400600.0,20.1468,20.1468,20.1202,20.1308,400600.0
2011-01-07 09:30:00,38.03,38.04,37.92,37.94,76700.0,20.2052,20.2105,20.1468,20.1574,76700.0
2011-01-07 09:35:00,37.95,38.03,37.93,37.94,53000.0,20.1627,20.2052,20.1521,20.1574,53000.0
2011-01-07 09:40:00,37.95,38.03,37.9,38.0,82500.0,20.1627,20.2052,20.1361,20.1893,82500.0
2011-01-07 09:45:00,38.0,38.02,37.94,37.96,59800.0,20.1893,20.1999,20.1574,20.168,59800.0
2011-01-07 09:50:00,37.95,37.95,37.86,37.89,30900.0,20.1627,20.1627,20.1149,20.1308,30900.0
2011-01-07 09:55:00,37.88,37.92,37.82,37.83,35000.0,20.1255,20.1468,20.0936,20.0989,35000.0
2011-01-07 10:00:00,37.82,37.86,37.81,37.84,30900.0,20.0936,20.1149,20.0883,20.1043,30900.0
2011-01-07 10:05:00,37.83,37.86,37.78,37.8,54600.0,20.0989,20.1149,20.0724,20.083,54600.0
2011-01-07 10:10:00,37.8,37.85,37.79,37.85,39200.0,20.083,20.1096,20.0777,20.1096,39200.0
2011-01-07 10:15:00,37.85,37.92,37.82,37.9,72900.0,20.1096,20.1468,20.0936,20.1361,72900.0
2011-01-07 10:20:00,37.91,37.91,37.86,37.88,37800.0,20.1414,20.1414,20.1149,20.1255,37800.0
2011-01-07 10:25:00,37.89,37.91,37.87,37.91,31500.0,20.1308,20.1414,20.1202,20.1414,31500.0
2011-01-07 10:30:00,37.91,37.93,37.88,37.89,34600.0,20.1414,20.1521,20.1255,20.1308,34600.0
2011-01-07 10:35:00,37.89,37.92,37.88,37.92,24600.0,20.1308,20.1468,20.1255,20.1468,24600.0
2011-01-07 10:40:00,37.91,37.96,37.89,37.93,65000.0,20.1414,20.168,20.1308,20.1521,65000.0
2011-01-07 10:45:00,37.93,37.94,37.87,37.88,33100.0,20.1521,20.1574,20.1202,20.1255,33100.0
2011-01-07 10:50:00,37.88,37.88,37.81,37.83,52800.0,20.1255,20.1255,20.0883,20.0989,52800.0
2011-01-07 10:55:00,37.82,37.87,37.82,37.83,33100.0,20.0936,20.1202,20.0936,20.0989,33100.0
2011-01-07 11:00:00,37.83,37.88,37.83,37.85,46400.0,20.0989,20.1255,20.0989,20.1096,46400.0
2011-01-07 11:05:00,37.85,37.87,37.82,37.85,66800.0,20.1096,20.1202,20.0936,20.1096,66800.0
2011-01-07 11:10:00,37.84,37.86,37.82,37.84,34900.0,20.1043,20.1149,20.0936,20.1043,34900.0
2011-01-07 11:15:00,37.83,37.88,37.83,37.87,31000.0,20.0989,20.1255,20.0989,20.1202,31000.0
2011-01-07 11:20:00,37.88,37.88,37.81,37.83,43200.0,20.1255,20.1255,20.0883,20.0989,43200.0
2011-01-07 11:25:00,37.84,37.84,37.79,37.82,46300.0,20.1043,20.1043,20.0777,20.0936,46300.0
2011-01-07 11:30:00,37.81,37.82,37.78,37.8,55800.0,20.0883,20.0936,20.0724,20.083,55800.0
2011-01-07 11:35:00,37.79,37.8,37.77,37.79,27600.0,20.0777,20.083,20.0671,20.0777,27600.0
2011-01-07 11:40:00,37.79,37.83,37.76,37.79,32300.0,20.0777,20.0989,20.0618,20.0777,32300.0
2011-01-07 11:45:00,37.8,37.83,37.78,37.79,31600.0,20.083,20.0989,20.0724,20.0777,31600.0
2011-01-07 11:50:00,37.8,37.82,37.78,37.79,37500.0,20.083,20.0936,20.0724,20.0777,37500.0
2011-01-07 11:55:00,37.78,37.82,37.78,37.82,26100.0,20.0724,20.0936,20.0724,20.0936,26100.0
2011-01-07 12:00:00,37.82,37.82,37.8,37.81,29900.0,20.0936,20.0936,20.083,20.0883,29900.0
2011-01-07 12:05:00,37.81,37.82,37.81,37.81,26200.0,20.0883,20.0936,20.0883,20.0883,26200.0
2011-01-07 12:10:00,37.81,37.82,37.79,37.8,51900.0,20.0883,20.0936,20.0777,20.083,51900.0
2011-01-07 12:15:00,37.8,37.82,37.78,37.81,33100.0,20.083,20.0936,20.0724,20.0883,33100.0
2011-01-07 12:20:00,37.82,37.87,37.81,37.87,23900.0,20.0936,20.1202,20.0883,20.1202,23900.0
2011-01-07 12:25:00,37.86,37.87,37.83,37.86,42100.0,20.1149,20.1202,20.0989,20.1149,42100.0
2011-01-07 12:30:00,37.86,37.88,37.83,37.87,34300.0,20.1149,20.1255,20.0989,20.1202,34300.0
2011-01-07 12:35:00,37.86,37.94,37.86,37.93,26600.0,20.1149,20.1574,20.1149,20.1521,26600.0
2011-01-07 12:40:00,37.93,37.95,37.91,37.93,33700.0,20.1521,20.1627,20.1414,20.1521,33700.0
2011-01-07 12:45:00,37.92,37.94,37.9,37.91,37800.0,20.1468,20.1574,20.1361,20.1414,37800.0
2011-01-07 12:50:00,37.91,37.91,37.87,37.9,24100.0,20.1414,20.1414,20.1202,20.1361,24100.0
2011-01-07 12:55:00,37.9,37.93,37.9,37.92,20800.0,20.1361,20.1521,20.1361,20.1468,20800.0
2011-01-07 13:00:00,37.93,37.94,37.93,37.94,8300.0,20.1521,20.1574,20.1521,20.1574,8300.0
2011-01-07 13:05:00,37.94,37.94,37.93,37.93,5700.0,20.1574,20.1574,20.1521,20.1521,5700.0
2011-01-07 13:10:00,37.94,37.94,37.92,37.93,9700.0,20.1574,20.1574,20.1468,20.1521,9700.0
2011-01-07 13:15:00,37.92,37.96,37.92,37.96,19100.0,20.1468,20.168,20.1468,20.168,19100.0
2011-01-07 13:20:00,37.95,37.96,37.95,37.96,6600.0,20.1627,20.168,20.1627,20.168,6600.0
2011-01-07 13:25:00,37.95,37.96,37.92,37.93,29200.0,20.1627,20.168,20.1468,20.1521,29200.0
2011-01-07 13:30:00,37.93,37.94,37.92,37.94,10900.0,20.1521,20.1574,20.1468,20.1574,10900.0
2011-01-07 13:35:00,37.94,37.95,37.94,37.95,7400.0,20.1574,20.1627,20.1574,20.1627,7400.0
2011-01-07 13:40:00,37.95,37.96,37.94,37.96,9500.0,20.1627,20.168,20.1574,20.168,9500.0
2011-01-07 13:45:00,37.96,37.96,37.95,37.96,12800.0,20.168,20.168,20.1627,20.168,12800.0
2011-01-07 13:50:00,37.96,37.98,37.93,37.96,25600.0,20.168,20.1786,20.1521,20.168,25600.0
2011-01-07 13:55:00,37.95,37.96,37.93,37.94,38100.0,20.1627,20.168,20.1521,20.1574,38100.0
2011-01-07 14:00:00,37.94,37.96,37.91,37.96,79800.0,20.1574,20.168,20.1414,20.168,79800.0
2011-01-07 14:05:00,37.96,37.96,37.95,37.96,12900.0,20.168,20.168,20.1627,20.168,12900.0
2011-01-07 14:10:00,37.96,37.98,37.95,37.98,15200.0,20.168,20.1786,20.1627,20.1786,15200.0
2011-01-07 14:15:00,37.98,37.99,37.95,37.98,34900.0,20.1786,20.184,20.1627,20.1786,34900.0
2011-01-07 14:20:00,37.98,38.0,37.97,37.99,41900.0,20.1786,20.1893,20.1733,20.184,41900.0
2011-01-07 14:25:00,37.99,37.99,37.98,37.99,7800.0,20.184,20.184,20.1786,20.184,7800.0
2011-01-07 14:30:00,37.98,38.0,37.97,37.98,40900.0,20.1786,20.1893,20.1733,20.1786,40900.0
2011-01-07 14:35:00,37.97,38.0,37.97,37.99,30800.0,20.1733,20.1893,20.1733,20.184,30800.0
2011-01-07 14:40:00,37.99,38.02,37.99,38.01,64700.0,20.184,20.1999,20.184,20.1946,64700.0
2011-01-07 14:45:00,38.02,38.02,37.98,37.98,25300.0,20.1999,20.1999,20.1786,20.1786,25300.0
2011-01-07 14:50:00,37.98,38.0,37.98,38.0,15700.0,20.1786,20.1893,20.1786,20.1893,15700.0
2011-01-07 14:55:00,38.0,38.0,37.98,37.99,16800.0,20.1893,20.1893,20.1786,20.184,16800.0
2011-01-07 15:00:00,37.99,38.0,37.98,37.99,20200.0,20.184,20.1893,20.1786,20.184,20200.0
2011-01-07 15:05:00,37.99,38.0,37.98,37.99,19700.0,20.184,20.1893,20.1786,20.184,19700.0
2011-01-07 15:10:00,37.99,38.01,37.99,38.0,15500.0,20.184,20.1946,20.184,20.1893,15500.0
2011-01-07 15:15:00,38.01,38.03,37.98,38.03,55600.0,20.1946,20.2052,20.1786,20.2052,55600.0
2011-01-07 15:20:00,38.03,38.03,38.02,38.03,23300.0,20.2052,20.2052,20.1999,20.2052,23300.0
2011-01-07 15:25:00,38.02,38.03,37.99,38.0,24400.0,20.1999,20.2052,20.184,20.1893,24400.0
2011-01-07 15:30:00,37.99,38.02,37.99,38.02,23000.0,20.184,20.1999,20.184,20.1999,23000.0
2011-01-07 15:35:00,38.02,38.04,38.01,38.04,32900.0,20.1999,20.2105,20.1946,20.2105,32900.0
2011-01-07 15:40:00,38.04,38.05,38.03,38.05,38900.0,20.2105,20.2158,20.2052,20.2158,38900.0
2011-01-07 15:45:00,38.05,38.08,38.04,38.07,78000.0,20.2158,20.2318,20.2105,20.2265,78000.0
2011-01-07 15:50:00,38.07,38.08,38.06,38.07,103400.0,20.2265,20.2318,20.2211,20.2265,103400.0
2011-01-07 15:55:00,38.06,38.1,38.06,38.07,194200.0,20.2211,20.2424,20.2211,20.2265,194200.0
2011-01-10 09:30:00,37.84,37.92,37.77,37.86,153500.0,20.1043,20.1468,20.0671,20.1149,153500.0
2011-01-10 09:35:00,37.85,37.9,37.84,37.84,52500.0,20.1096,20.1361,20.1043,20.1043,52500.0
2011-01-10 09:40:00,37.83,37.83,37.7,37.72,107500.0,20.0989,20.0989,20.0299,20.0405,107500.0
2011-01-10 09:45:00,37.73,37.73,37.7,37.72,34800.0,20.0458,20.0458,20.0299,20.0405,34800.0
2011-01-10 09:50:00,37.72,37.73,37.7,37.71,36800.0,20.0405,20.0458,20.0299,20.0352,36800.0
2011-01-10 09:55:00,37.72,37.72,37.68,37.7,56100.0,20.0405,20.0405,20.0193,20.0299,56100.0
2011-01-10 10:00:00,37.7,37.7,37.68,37.69,14200.0,20.0299,20.0299,20.0193,20.0246,14200.0
2011-01-10 10:05:00,37.69,37.73,37.69,37.7,41600.0,20.0246,20.0458,20.0246,20.0299,41600.0
2011-01-10 10:10:00,37.71,37.73,37.68,37.69,47500.0,20.0352,20.0458,20.0193,20.0246,47500.0
2011-01-10 10:15:00,37.69,37.69,37.6,37.65,100000.0,20.0246,20.0246,19.9767,20.0033,100000.0
2011-01-10 10:20:00,37.66,37.67,37.61,37.62,84600.0,20.0086,20.0139,19.9821,19.9874,84600.0
2011-01-10 10:25:00,37.62,37.64,37.6,37.62,62300.0,19.9874,19.998,19.9767,19.9874,62300.0
2011-01-10 10:30:00,37.61,37.71,37.61,37.69,36100.0,19.9821,20.0352,19.9821,20.0246,36100.0
2011-01-10 10:35:00,37.7,37.7,37.63,37.64,45400.0,20.0299,20.0299,19.9927,19.998,45400.0
2011-01-10 10:40:00,37.65,37.65,37.61,37.64,44700.0,20.0033,20.0033,19.9821,19.998,44700.0
2011-01-10 10:45:00,37.64,37.66,37.61,37.66,33500.0,19.998,20.0086,19.9821,20.0086,33500.0
2011-01-10 10:50:00,37.66,37.66,37.61,37.62,30500.0,20.0086,20.0086,19.9821,19.9874,30500.0
2011-01-10 10:55:00,37.61,37.65,37.61,37.65,30200.0,19.9821,20.0033,19.9821,20.0033,30200.0
2011-01-10 11:00:00,37.64,37.71,37.63,37.71,49200.0,19.998,20.0352,19.9927,20.0352,49200.0
2011-01-10 11:05:00,37.71,37.72,37.68,37.72,36500.0,20.0352,20.0405,20.0193,20.0405,36500.0
2011-01-10 11:10:00,37.72,37.72,37.68,37.7,28500.0,20.0405,20.0405,20.0193,20.0299,28500.0
2011-01-10 11:15:00,37.69,37.72,37.68,37.71,31300.0,20.0246,20.0405,20.0193,20.0352,31300.0
2011-01-10 11:20:00,37.71,37.74,37.7,37.74,25900.0,20.0352,20.0511,20.0299,20.0511,25900.0
2011-01-10 11:25:00,37.74,37.75,37.71,37.74,38800.0,20.0511,20.0564,20.0352,20.0511,38800.0
2011-01-10 11:30:00,37.74,37.75,37.7,37.73,24500.0,20.0511,20.0564,20.0299,20.0458,24500.0
2011-01-10 11:35:00,37.74,37.74,37.72,37.74,15600.0,20.0511,20.0511,20.0405,20.0511,15600.0
2011-01-10 11:40:00,37.73,37.78,37.73,37.78,20300.0,20.0458,20.0724,20.0458,20.0724,20300.0
2011-01-10 11:45:00,37.78,37.79,37.75,37.77,23600.0,20.0724,20.0777,20.0564,20.0671,23600.0
2011-01-10 11:50:00,37.77,37.77,37.74,37.77,30800.0,20.0671,20.0671,20.0511,20.0671,30800.0
2011-01-10 11:55:00,37.76,37.8,37.76,37.79,12000.0,20.0618,20.083,20.0618,20.0777,12000.0
2011-01-10 12:00:00,37.8,37.81,37.78,37.78,20600.0,20.083,20.0883,20.0724,20.0724,20600.0
2011-01-10 12:05:00,37.77,37.78,37.75,37.76,19000.0,20.0671,20.0724,20.0564,20.0618,19000.0
2011-01-10 12:10:00,37.76,37.76,37.74,37.74,56700.0,20.0618,20.0618,20.0511,20.0511,56700.0
2011-01-10 12:15:00,37.74,37.78,37.74,37.77,27000.0,20.0511,20.0724,20.0511,20.0671,27000.0
2011-01-10 12:20:00,37.77,37.81,37.77,37.81,11900.0,20.0671,20.0883,20.0671,20.0883,11900.0
2011-01-10 12:25:00,37.81,37.83,37.79,37.8,12000.0,20.0883,20.0989,20.0777,20.083,12000.0
2011-01-10 12:30:00,37.8,37.84,37.79,37.84,15100.0,20.083,20.1043,20.0777,20.1043,15100.0
2011-01-10 12:35:00,37.84,37.86,37.83,37.85,40200.0,20.1043,20.1149,20.0989,20.1096,40200.0
2011-01-10 12:40:00,37.85,37.87,37.83,37.86,12400.0,20.1096,20.1202,20.0989,20.1149,12400.0
2011-01-10 12:45:00,37.85,37.88,37.83,37.86,30700.0,20.1096,20.1255,20.0989,20.1149,30700.0
2011-01-10 12:50:00,37.86,37.88,37.82,37.83,43400.0,20.1149,20.1255,20.0936,20.0989,43400.0
2011-01-10 12:55:00,37.84,37.84,37.81,37.81,19700.0,20.1043,20.1043,20.0883,20.0883,19700.0
2011-01-10 13:00:00,37.81,37.86,37.81,37.86,7500.0,20.0883,20.1149,20.0883,20.1149,7500.0
2011-01-10 13:05:00,37.85,37.86,37.82,37.83,16500.0,20.1096,20.1149,20.0936,20.0989,16500.0
2011-01-10 13:10:00,37.83,37.83,37.8,37.81,33200.0,20.0989,20.0989,20.083,20.0883,33200.0
2011-01-10 13:15:00,37.8,37.82,37.8,37.82,12400.0,20.083,20.0936,20.083,20.0936,12400.0
2011-01-10 13:20:00,37.81,37.83,37.81,37.81,38600.0,20.0883,20.0989,20.0883,20.0883,38600.0
2011-01-10 13:25:00,37.82,37.84,37.8,37.83,30300.0,20.0936,20.1043,20.083,20.0989,30300.0
2011-01-10 13:30:00,37.82,37.83,37.82,37.82,17600.0,20.0936,20.0989,20.0936,20.0936,17600.0
2011-01-10 13:35:00,37.82,37.83,37.8,37.82,32400.0,20.0936,20.0989,20.083,20.0936,32400.0
2011-01-10 13:40:00,37.82,37.82,37.81,37.82,5600.0,20.0936,20.0936,20.0883,20.0936,5600.0
2011-01-10 13:45:00,37.82,37.82,37.81,37.82,27100.0,20.0936,20.0936,20.0883,20.0936,27100.0
2011-01-10 13:50:00,37.82,37.83,37.82,37.82,5500.0,20.0936,20.0989,20.0936,20.0936,5500.0
2011-01-10 13:55:00,37.82,37.83,37.82,37.83,8400.0,20.0936,20.0989,20.0936,20.0989,8400.0
2011-01-10 14:00:00,37.83,37.83,37.82,37.83,13400.0,20.0989,20.0989,20.0936,20.0989,13400.0
2011-01-10 14:05:00,37.83,37.83,37.82,37.83,4300.0,20.0989,20.0989,20.0936,20.0989,4300.0
2011-01-10 14:10:00,37.83,37.83,37.82,37.83,13800.0,20.0989,20.0989,20.0936,20.0989,13800.0
2011-01-10 14:15:00,37.82,37.83,37.81,37.82,50700.0,20.0936,20.0989,20.0883,20.0936,50700.0
2011-01-10 14:20:00,37.82,37.85,37.82,37.85,29500.0,20.0936,20.1096,20.0936,20.1096,29500.0
2011-01-10 14:25:00,37.84,37.86,37.84,37.85,13600.0,20.1043,20.1149,20.1043,20.1096,13600.0
2011-01-10 14:30:00,37.84,37.86,37.84,37.85,14500.0,20.1043,20.1149,20.1043,20.1096,14500.0
2011-01-10 14:35:00,37.85,37.86,37.85,37.85,12000.0,20.1096,20.1149,20.1096,20.1096,12000.0
2011-01-10 14:40:00,37.86,37.86,37.84,37.85,16800.0,20.1149,20.1149,20.1043,20.1096,16800.0
2011-01-10 14:45:00,37.84,37.85,37.84,37.85,7300.0,20.1043,20.1096,20.1043,20.1096,7300.0
2011-01-10 14:50:00,37.85,37.85,37.8,37.8,89800.0,20.1096,20.1096,20.083,20.083,89800.0
2011-01-10 14:55:00,37.81,37.84,37.8,37.83,26700.0,20.0883,20.1043,20.083,20.0989,26700.0
2011-01-10 15:00:00,37.83,37.84,37.81,37.83,35700.0,20.0989,20.1043,20.0883,20.0989,35700.0
2011-01-10 15:05:00,37.83,37.83,37.82,37.83,220800.0,20.0989,20.0989,20.0936,20.0989,220800.0
2011-01-10 15:10:00,37.82,37.83,37.82,37.83,47100.0,20.0936,20.0989,20.0936,20.0989,47100.0
2011-01-10 15:15:00,37.82,37.83,37.81,37.82,167300.0,20.0936,20.0989,20.0883,20.0936,167300.0
2011-01-10 15:20:00,37.82,37.83,37.79,37.79,99600.0,20.0936,20.0989,20.0777,20.0777,99600.0
2011-01-10 15:25:00,37.79,37.8,37.78,37.79,96000.0,20.0777,20.083,20.0724,20.0777,96000.0
2011-01-10 15:30:00,37.8,37.81,37.78,37.78,112400.0,20.083,20.0883,20.0724,20.0724,112400.0
2011-01-10 15:35:00,37.78,37.79,37.78,37.79,52000.0,20.0724,20.0777,20.0724,20.0777,52000.0
2011-01-10 15:40:00,37.78,37.79,37.77,37.78,71700.0,20.0724,20.0777,20.0671,20.0724,71700.0
2011-01-10 15:45:00,37.78,37.79,37.77,37.78,75700.0,20.0724,20.0777,20.0671,20.0724,75700.0
2011-01-10 15:50:00,37.79,37.8,37.79,37.8,56900.0,20.0777,20.083,20.0777,20.083,56900.0
2011-01-10 15:55:00,37.8,37.81,37.76,37.76,345500.0,20.083,20.0883,20.0618,20.0618,345500.0
2011-01-11 09:30:00,37.8,37.89,37.63,37.82,71700.0,20.083,20.1308,19.9927,20.0936,71700.0
2011-01-11 09:35:00,37.82,37.88,37.8,37.83,60700.0,20.0936,20.1255,20.083,20.0989,60700.0
2011-01-11 09:40:00,37.84,37.86,37.8,37.81,34200.0,20.1043,20.1149,20.083,20.0883,34200.0
2011-01-11 09:45:00,37.8,37.84,37.8,37.81,25000.0,20.083,20.1043,20.083,20.0883,25000.0
2011-01-11 09:50:00,37.8,37.86,37.8,37.85,34100.0,20.083,20.1149,20.083,20.1096,34100.0
2011-01-11 09:55:00,37.85,37.88,37.83,37.84,26500.0,20.1096,20.1255,20.0989,20.1043,26500.0
2011-01-11 10:00:00,37.85,37.92,37.85,37.92,46100.0,20.1096,20.1468,20.1096,20.1468,46100.0
2011-01-11 10:05:00,37.92,37.95,37.91,37.93,41800.0,20.1468,20.1627,20.1414,20.1521,41800.0
2011-01-11 10:10:00,37.93,37.95,37.92,37.93,31600.0,20.1521,20.1627,20.1468,20.1521,31600.0
2011-01-11 10:15:00,37.92,37.93,37.9,37.93,32600.0,20.1468,20.1521,20.1361,20.1521,32600.0
2011-01-11 10:20:00,37.93,37.93,37.92,37.93,25000.0,20.1521,20.1521,20.1468,20.1521,25000.0
2011-01-11 10:25:00,37.93,37.93,37.92,37.93,18000.0,20.1521,20.1521,20.1468,20.1521,18000.0
2011-01-11 10:30:00,37.93,37.93,37.88,37.89,43800.0,20.1521,20.1521,20.1255,20.1308,43800.0
2011-01-11 10:35:00,37.88,37.89,37.87,37.88,19000.0,20.1255,20.1308,20.1202,20.1255,19000.0
2011-01-11 10:40:00,37.88,37.92,37.87,37.92,67000.0,20.1255,20.1468,20.1202,20.1468,67000.0
2011-01-11 10:45:00,37.92,37.93,37.9,37.91,35300.0,20.1468,20.1521,20.1361,20.1414,35300.0
2011-01-11 10:50:00,37.9,37.94,37.9,37.94,19300.0,20.1361,20.1574,20.1361,20.1574,19300.0
2011-01-11 10:55:00,37.94,37.94,37.9,37.92,27300.0,20.1574,20.1574,20.1361,20.1468,27300.0
2011-01-11 11:00:00,37.92,37.92,37.91,37.92,12800.0,20.1468,20.1468,20.1414,20.1468,12800.0
2011-01-11 11:05:00,37.92,37.92,37.9,37.92,33300.0,20.1468,20.1468,20.1361,20.1468,33300.0
2011-01-11 11:10:00,37.92,37.93,37.91,37.93,23600.0,20.1468,20.1521,20.1414,20.1521,23600.0
2011-01-11 11:15:00,37.93,37.93,37.9,37.92,66800.0,20.1521,20.1521,20.1361,20.1468,66800.0
2011-01-11 11:20:00,37.92,37.92,37.91,37.91,11300.0,20.1468,20.1468,20.1414,20.1414,11300.0
2011-01-11 11:25:00,37.92,37.92,37.91,37.92,16000.0,20.1468,20.1468,20.1414,20.1468,16000.0
2011-01-11 11:30:00,37.92,37.92,37.91,37.91,23200.0,20.1468,20.1468,20.1414,20.1414,23200.0
2011-01-11 11:35:00,37.91,37.92,37.88,37.88,29700.0,20.1414,20.1468,20.1255,20.1255,29700.0
2011-01-11 11:40:00,37.88,37.89,37.87,37.87,18000.0,20.1255,20.1308,20.1202,20.1202,18000.0
2011-01-11 11:45:00,37.88,37.88,37.86,37.87,16600.0,20.1255,20.1255,20.1149,20.1202,16600.0
2011-01-11 11:50:00,37.87,37.89,37.86,37.89,19400.0,20.1202,20.1308,20.1149,20.1308,19400.0
2011-01-11 11:55:00,37.89,37.89,37.86,37.89,37900.0,20.1308,20.1308,20.1149,20.1308,37900.0
2011-01-11 12:00:00,37.88,37.94,37.88,37.93,69600.0,20.1255,20.1574,20.1255,20.1521,69600.0
2011-01-11 12:05:00,37.93,37.94,37.91,37.92,31300.0,20.1521,20.1574,20.1414,20.1468,31300.0
2011-01-11 12:10:00,37.93,37.93,37.91,37.92,14000.0,20.1521,20.1521,20.1414,20.1468,14000.0
2011-01-11 12:15:00,37.91,37.92,37.9,37.9,17700.0,20.1414,20.1468,20.1361,20.1361,17700.0
2011-01-11 12:20:00,37.9,37.91,37.9,37.91,8100.0,20.1361,20.1414,20.1361,20.1414,8100.0
2011-01-11 12:25:00,37.91,37.91,37.9,37.91,6900.0,20.1414,20.1414,20.1361,20.1414,6900.0
2011-01-11 12:30:00,37.9,37.91,37.9,37.9,7700.0,20.1361,20.1414,20.1361,20.1361,7700.0
2011-01-11 12:35:00,37.9,37.91,37.89,37.9,43600.0,20.1361,20.1414,20.1308,20.1361,43600.0
2011-01-11 12:40:00,37.89,37.9,37.89,37.89,10600.0,20.1308,20.1361,20.1308,20.1308,10600.0
2011-01-11 12:45:00,37.89,37.9,37.88,37.89,9000.0,20.1308,20.1361,20.1255,20.1308,9000.0
2011-01-11 12:50:00,37.89,37.89,37.88,37.89,8300.0,20.1308,20.1308,20.1255,20.1308,8300.0
2011-01-11 12:55:00,37.88,37.89,37.88,37.88,6000.0,20.1255,20.1308,20.1255,20.1255,6000.0
2011-01-11 13:00:00,37.89,37.89,37.88,37.88,12700.0,20.1308,20.1308,20.1255,20.1255,12700.0
2011-01-11 13:05:00,37.89,37.89,37.83,37.85,39300.0,20.1308,20.1308,20.0989,20.1096,39300.0
2011-01-11 13:10:00,37.84,37.85,37.77,37.79,67300.0,20.1043,20.1096,20.0671,20.0777,67300.0
2011-01-11 13:15:00,37.78,37.79,37.76,37.78,19700.0,20.0724,20.0777,20.0618,20.0724,19700.0
2011-01-11 13:20:00,37.79,37.81,37.78,37.81,20500.0,20.0777,20.0883,20.0724,20.0883,20500.0
2011-01-11 13:25:00,37.81,37.83,37.81,37.83,12400.0,20.0883,20.0989,20.0883,20.0989,12400.0
2011-01-11 13:30:00,37.83,37.83,37.8,37.8,14800.0,20.0989,20.0989,20.083,20.083,14800.0
2011-01-11 13:35:00,37.8,37.81,37.78,37.78,25500.0,20.083,20.0883,20.0724,20.0724,25500.0
2011-01-11 13:40:00,37.79,37.79,37.72,37.75,272900.0,20.0777,20.0777,20.0405,20.0564,272900.0
2011-01-11 13:45:00,37.75,37.8,37.74,37.8,30400.0,20.0564,20.083,20.0511,20.083,30400.0
2011-01-11 13:50:00,37.8,37.81,37.78,37.8,25700.0,20.083,20.0883,20.0724,20.083,25700.0
2011-01-11 13:55:00,37.8,37.82,37.77,37.78,28300.0,20.083,20.0936,20.0671,20.0724,28300.0
2011-01-11 14:00:00,37.78,37.78,37.75,37.76,37400.0,20.0724,20.0724,20.0564,20.0618,37400.0
2011-01-11 14:05:00,37.75,37.76,37.75,37.75,37200.0,20.0564,20.0618,20.0564,20.0564,37200.0
2011-01-11 14:10:00,37.76,37.76,37.74,37.75,51500.0,20.0618,20.0618,20.0511,20.0564,51500.0
2011-01-11 14:15:00,37.75,37.76,37.75,37.75,40800.0,20.0564,20.0618,20.0564,20.0564,40800.0
2011-01-11 14:20:00,37.76,37.76,37.74,37.75,42600.0,20.0618,20.0618,20.0511,20.0564,42600.0
2011-01-11 14:25:00,37.75,37.76,37.75,37.75,18500.0,20.0564,20.0618,20.0564,20.0564,18500.0
2011-01-11 14:30:00,37.76,37.77,37.75,37.77,38400.0,20.0618,20.0671,20.0564,20.0671,38400.0
2011-01-11 14:35:00,37.77,37.83,37.76,37.83,41200.0,20.0671,20.0989,20.0618,20.0989,41200.0
2011-01-11 14:40:00,37.83,37.83,37.8,37.81,35700.0,20.0989,20.0989,20.083,20.0883,35700.0
2011-01-11 14:45:00,37.81,37.81,37.79,37.8,29100.0,20.0883,20.0883,20.0777,20.083,29100.0
2011-01-11 14:50:00,37.8,37.81,37.77,37.77,20200.0,20.083,20.0883,20.0671,20.0671,20200.0
2011-01-11 14:55:00,37.77,37.79,37.76,37.78,40900.0,20.0671,20.0777,20.0618,20.0724,40900.0
2011-01-11 15:00:00,37.78,37.79,37.77,37.78,21900.0,20.0724,20.0777,20.0671,20.0724,21900.0
2011-01-11 15:05:00,37.79,37.79,37.78,37.79,47200.0,20.0777,20.0777,20.0724,20.0777,47200.0
2011-01-11 15:10:00,37.78,37.79,37.77,37.78,33400.0,20.0724,20.0777,20.0671,20.0724,33400.0
2011-01-11 15:15:00,37.77,37.78,37.77,37.77,91800.0,20.0671,20.0724,20.0671,20.0671,91800.0
2011-01-11 15:20:00,37.78,37.78,37.77,37.78,17400.0,20.0724,20.0724,20.0671,20.0724,17400.0
2011-01-11 15:25:00,37.78,37.81,37.77,37.81,72100.0,20.0724,20.0883,20.0671,20.0883,72100.0
2011-01-11 15:30:00,37.81,37.81,37.8,37.81,23700.0,20.0883,20.0883,20.083,20.0883,23700.0
2011-01-11 15:35:00,37.81,37.83,37.8,37.83,41500.0,20.0883,20.0989,20.083,20.0989,41500.0
2011-01-11 15:40:00,37.83,37.83,37.82,37.83,20500.0,20.0989,20.0989,20.0936,20.0989,20500.0
2011-01-11 15:45:00,37.83,37.84,37.82,37.82,104800.0,20.0989,20.1043,20.0936,20.0936,104800.0
2011-01-11 15:50:00,37.83,37.84,37.82,37.84,52100.0,20.0989,20.1043,20.0936,20.1043,52100.0
2011-01-11 15:55:00,37.83,37.84,37.82,37.82,117900.0,20.0989,20.1043,20.0936,20.0936,117900.0
2011-01-12 09:30:00,37.93,37.95,37.86,37.9,54400.0,20.1521,20.1627,20.1149,20.1361,54400.0
2011-01-12 09:35:00,37.89,37.94,37.88,37.92,57600.0,20.1308,20.1574,20.1255,20.1468,57600.0
2011-01-12 09:40:00,37.93,37.94,37.91,37.94,40000.0,20.1521,20.1574,20.1414,20.1574,40000.0
2011-01-12 09:45:00,37.94,37.98,37.93,37.97,57000.0,20.1574,20.1786,20.1521,20.1733,57000.0
2011-01-12 09:50:00,37.97,37.98,37.96,37.97,66400.0,20.1733,20.1786,20.168,20.1733,66400.0
2011-01-12 09:55:00,37.98,38.01,37.97,37.99,47900.0,20.1786,20.1946,20.1733,20.184,47900.0
2011-01-12 10:00:00,37.99,38.01,37.99,37.99,26400.0,20.184,20.1946,20.184,20.184,26400.0
2011-01-12 10:05:00,37.99,38.02,37.97,38.01,51200.0,20.184,20.1999,20.1733,20.1946,51200.0
2011-01-12 10:10:00,38.01,38.05,38.01,38.04,46000.0,20.1946,20.2158,20.1946,20.2105,46000.0
2011-01-12 10:15:00,38.05,38.09,38.05,38.08,22500.0,20.2158,20.2371,20.2158,20.2318,22500.0
2011-01-12 10:20:00,38.07,38.09,38.07,38.08,28000.0,20.2265,20.2371,20.2265,20.2318,28000.0
2011-01-12 10:25:00,38.09,38.1,38.08,38.08,41000.0,20.2371,20.2424,20.2318,20.2318,41000.0
2011-01-12 10:30:00,38.08,38.09,38.07,38.09,25700.0,20.2318,20.2371,20.2265,20.2371,25700.0
2011-01-12 10:35:00,38.09,38.1,38.08,38.08,22700.0,20.2371,20.2424,20.2318,20.2318,22700.0
2011-01-12 10:40:00,38.09,38.09,38.07,38.08,21000.0,20.2371,20.2371,20.2265,20.2318,21000.0
2011-01-12 10:45:00,38.08,38.08,38.07,38.08,6400.0,20.2318,20.2318,20.2265,20.2318,6400.0
2011-01-12 10:50:00,38.08,38.13,38.07,38.13,56300.0,20.2318,20.2583,20.2265,20.2583,56300.0
2011-01-12 10:55:00,38.13,38.14,38.12,38.14,18900.0,20.2583,20.2636,20.253,20.2636,18900.0
2011-01-12 11:00:00,38.14,38.14,38.12,38.12,31300.0,20.2636,20.2636,20.253,20.253,31300.0
2011-01-12 11:05:00,38.12,38.18,38.12,38.18,36100.0,20.253,20.2849,20.253,20.2849,36100.0
2011-01-12 11:10:00,38.18,38.18,38.17,38.18,15700.0,20.2849,20.2849,20.2796,20.2849,15700.0
2011-01-12 11:15:00,38.17,38.18,38.17,38.17,20400.0,20.2796,20.2849,20.2796,20.2796,20400.0
2011-01-12 11:20:00,38.17,38.18,38.17,38.17,19000.0,20.2796,20.2849,20.2796,20.2796,19000.0
2011-01-12 11:25:00,38.17,38.18,38.12,38.14,61400.0,20.2796,20.2849,20.253,20.2636,61400.0
2011-01-12 11:30:00,38.13,38.15,38.13,38.14,24200.0,20.2583,20.269,20.2583,20.2636,24200.0
2011-01-12 11:35:00,38.14,38.14,38.12,38.12,19900.0,20.2636,20.2636,20.253,20.253,19900.0
2011-01-12 11:40:00,38.12,38.13,38.12,38.13,11500.0,20.253,20.2583,20.253,20.2583,11500.0
2011-01-12 11:45:00,38.13,38.13,38.12,38.13,8500.0,20.2583,20.2583,20.253,20.2583,8500.0
2011-01-12 11:50:00,38.13,38.13,38.12,38.12,6700.0,20.2583,20.2583,20.253,20.253,6700.0
2011-01-12 11:55:00,38.13,38.13,38.1,38.1,25100.0,20.2583,20.2583,20.2424,20.2424,25100.0
2011-01-12 12:00:00,38.1,38.12,38.09,38.09,43000.0,20.2424,20.253,20.2371,20.2371,43000.0
2011-01-12 12:05:00,38.09,38.1,38.09,38.1,10200.0,20.2371,20.2424,20.2371,20.2424,10200.0
2011-01-12 12:10:00,38.1,38.11,38.09,38.11,24300.0,20.2424,20.2477,20.2371,20.2477,24300.0
2011-01-12 12:15:00,38.1,38.11,38.1,38.1,16700.0,20.2424,20.2477,20.2424,20.2424,16700.0
2011-01-12 12:20:00,38.1,38.11,38.08,38.1,15400.0,20.2424,20.2477,20.2318,20.2424,15400.0
2011-01-12 12:25:00,38.1,38.12,38.1,38.1,34700.0,20.2424,20.253,20.2424,20.2424,34700.0
2011-01-12 12:30:00,38.1,38.11,38.1,38.1,7500.0,20.2424,20.2477,20.2424,20.2424,7500.0
2011-01-12 12:35:00,38.1,38.11,38.09,38.09,13300.0,20.2424,20.2477,20.2371,20.2371,13300.0
2011-01-12 12:40:00,38.1,38.1,38.07,38.07,24200.0,20.2424,20.2424,20.2265,20.2265,24200.0
2011-01-12 12:45:00,38.07,38.1,38.07,38.1,15600.0,20.2265,20.2424,20.2265,20.2424,15600.0
2011-01-12 12:50:00,38.1,38.11,38.09,38.1,9700.0,20.2424,20.2477,20.2371,20.2424,9700.0
2011-01-12 12:55:00,38.1,38.11,38.08,38.08,18400.0,20.2424,20.2477,20.2318,20.2318,18400.0
2011-01-12 13:00:00,38.09,38.1,38.07,38.1,12000.0,20.2371,20.2424,20.2265,20.2424,12000.0
2011-01-12 13:05:00,38.1,38.1,38.03,38.05,19900.0,20.2424,20.2424,20.2052,20.2158,19900.0
2011-01-12 13:10:00,38.05,38.07,38.04,38.07,22400.0,20.2158,20.2265,20.2105,20.2265,22400.0
2011-01-12 13:15:00,38.07,38.08,38.07,38.08,8300.0,20.2265,20.2318,20.2265,20.2318,8300.0
2011-01-12 13:20:00,38.08,38.08,38.06,38.07,16500.0,20.2318,20.2318,20.2211,20.2265,16500.0
2011-01-12 13:25:00,38.07,38.07,38.06,38.06,4100.0,20.2265,20.2265,20.2211,20.2211,4100.0
2011-01-12 13:30:00,38.06,38.07,38.05,38.05,11300.0,20.2211,20.2265,20.2158,20.2158,11300.0
2011-01-12 13:35:00,38.06,38.06,38.03,38.03,22300.0,20.2211,20.2211,20.2052,20.2052,22300.0
2011-01-12 13:40:00,38.02,38.04,38.02,38.04,10600.0,20.1999,20.2105,20.1999,20.2105,10600.0
2011-01-12 13:45:00,38.03,38.04,38.03,38.03,7300.0,20.2052,20.2105,20.2052,20.2052,7300.0
2011-01-12 13:50:00,38.04,38.04,38.03,38.04,8900.0,20.2105,20.2105,20.2052,20.2105,8900.0
2011-01-12 13:55:00,38.03,38.07,38.03,38.07,23400.0,20.2052,20.2265,20.2052,20.2265,23400.0
2011-01-12 14:00:00,38.06,38.07,38.04,38.04,13000.0,20.2211,20.2265,20.2105,20.2105,13000.0
2011-01-12 14:05:00,38.04,38.05,38.03,38.05,13700.0,20.2105,20.2158,20.2052,20.2158,13700.0
2011-01-12 14:10:00,38.05,38.05,38.04,38.04,5200.0,20.2158,20.2158,20.2105,20.2105,5200.0
2011-01-12 14:15:00,38.04,38.05,38.04,38.04,15700.0,20.2105,20.2158,20.2105,20.2105,15700.0
2011-01-12 14:20:00,38.05,38.05,38.04,38.04,7700.0,20.2158,20.2158,20.2105,20.2105,7700.0
2011-01-12 14:25:00,38.05,38.06,38.02,38.02,26300.0,20.2158,20.2211,20.1999,20.1999,26300.0
2011-01-12 14:30:00,38.02,38.04,38.02,38.04,22200.0,20.1999,20.2105,20.1999,20.2105,22200.0
2011-01-12 14:35:00,38.04,38.04,38.03,38.03,6000.0,20.2105,20.2105,20.2052,20.2052,6000.0
2011-01-12 14:40:00,38.04,38.04,38.03,38.04,13000.0,20.2105,20.2105,20.2052,20.2105,13000.0
2011-01-12 14:45:00,38.04,38.04,38.01,38.01,24700.0,20.2105,20.2105,20.1946,20.1946,24700.0
2011-01-12 14:50:00,38.01,38.02,38.01,38.01,13200.0,20.1946,20.1999,20.1946,20.1946,13200.0
2011-01-12 14:55:00,38.01,38.04,38.01,38.04,17800.0,20.1946,20.2105,20.1946,20.2105,17800.0
2011-01-12 15:00:00,38.04,38.04,38.01,38.03,21400.0,20.2105,20.2105,20.1946,20.2052,21400.0
2011-01-12 15:05:00,38.02,38.03,38.01,38.01,19100.0,20.1999,20.2052,20.1946,20.1946,19100.0
2011-01-12 15:10:00,38.02,38.02,38.0,38.0,20200.0,20.1999,20.1999,20.1893,20.1893,20200.0
2011-01-12 15:15:00,38.0,38.01,37.97,37.97,36700.0,20.1893,20.1946,20.1733,20.1733,36700.0
2011-01-12 15:20:00,37.97,37.98,37.97,37.97,12000.0,20.1733,20.1786,20.1733,20.1733,12000.0
2011-01-12 15:25:00,37.97,37.98,37.96,37.96,22600.0,20.1733,20.1786,20.168,20.168,22600.0
2011-01-12 15:30:00,37.96,37.97,37.96,37.97,24300.0,20.168,20.1733,20.168,20.1733,24300.0
2011-01-12 15:35:00,37.97,38.0,37.97,38.0,28000.0,20.1733,20.1893,20.1733,20.1893,28000.0
2011-01-12 15:40:00,38.0,38.0,37.97,37.99,43600.0,20.1893,20.1893,20.1733,20.184,43600.0
2011-01-12 15:45:00,37.99,38.02,37.98,38.01,39400.0,20.184,20.1999,20.1786,20.1946,39400.0
2011-01-12 15:50:00,38.02,38.05,38.01,38.01,70100.0,20.1999,20.2158,20.1946,20.1946,70100.0
2011-01-12 15:55:00,38.02,38.06,38.02,38.04,123900.0,20.1999,20.2211,20.1999,20.2105,123900.0
2011-01-13 09:30:00,38.06,38.08,38.0,38.01,42800.0,20.2211,20.2318,20.1893,20.1946,42800.0
2011-01-13 09:35:00,38.0,38.07,38.0,38.05,16200.0,20.1893,20.2265,20.1893,20.2158,16200.0
2011-01-13 09:40:00,38.05,38.07,38.02,38.04,25400.0,20.2158,20.2265,20.1999,20.2105,25400.0
2011-01-13 09:45:00,38.04,38.07,38.03,38.04,7800.0,20.2105,20.2265,20.2052,20.2105,7800.0
2011-01-13 09:50:00,38.03,38.05,38.02,38.02,15200.0,20.2052,20.2158,20.1999,20.1999,15200.0
2011-01-13 09:55:00,38.02,38.03,38.0,38.02,12300.0,20.1999,20.2052,20.1893,20.1999,12300.0
2011-01-13 10:00:00,38.02,38.02,38.0,38.0,26700.0,20.1999,20.1999,20.1893,20.1893,26700.0
2011-01-13 10:05:00,38.01,38.02,38.0,38.01,44800.0,20.1946,20.1999,20.1893,20.1946,44800.0
2011-01-13 10:10:00,38.01,38.01,37.98,38.01,63800.0,20.1946,20.1946,20.1786,20.1946,63800.0
2011-01-13 10:15:00,38.01,38.01,37.98,38.01,26800.0,20.1946,20.1946,20.1786,20.1946,26800.0
2011-01-13 10:20:00,38.01,38.01,37.98,38.0,47500.0,20.1946,20.1946,20.1786,20.1893,47500.0
2011-01-13 10:25:00,38.0,38.01,37.97,37.97,37500.0,20.1893,20.1946,20.1733,20.1733,37500.0
2011-01-13 10:30:00,37.96,37.99,37.96,37.99,34000.0,20.168,20.184,20.168,20.184,34000.0
2011-01-13 10:35:00,38.0,38.02,37.99,38.02,25000.0,20.1893,20.1999,20.184,20.1999,25000.0
2011-01-13 10:40:00,38.02,38.03,38.0,38.0,26800.0,20.1999,20.2052,20.1893,20.1893,26800.0
2011-01-13 10:45:00,38.01,38.04,38.0,38.03,50800.0,20.1946,20.2105,20.1893,20.2052,50800.0
2011-01-13 10:50:00,38.03,38.04,38.02,38.03,16400.0,20.2052,20.2105,20.1999,20.2052,16400.0
2011-01-13 10:55:00,38.04,38.05,38.03,38.05,21600.0,20.2105,20.2158,20.2052,20.2158,21600.0
2011-01-13 11:00:00,38.06,38.09,38.05,38.08,16200.0,20.2211,20.2371,20.2158,20.2318,16200.0
2011-01-13 11:05:00,38.08,38.09,38.07,38.08,23400.0,20.2318,20.2371,20.2265,20.2318,23400.0
2011-01-13 11:10:00,38.08,38.12,38.07,38.12,66400.0,20.2318,20.253,20.2265,20.253,66400.0
2011-01-13 11:15:00,38.11,38.12,38.11,38.12,13000.0,20.2477,20.253,20.2477,20.253,13000.0
2011-01-13 11:20:00,38.11,38.15,38.11,38.13,45200.0,20.2477,20.269,20.2477,20.2583,45200.0
2011-01-13 11:25:00,38.13,38.15,38.13,38.14,51900.0,20.2583,20.269,20.2583,20.2636,51900.0
2011-01-13 11:30:00,38.14,38.19,38.14,38.17,78400.0,20.2636,20.2902,20.2636,20.2796,78400.0
2011-01-13 11:35:00,38.17,38.18,38.16,38.18,30100.0,20.2796,20.2849,20.2743,20.2849,30100.0
2011-01-13 11:40:00,38.18,38.21,38.14,38.15,81900.0,20.2849,20.3008,20.2636,20.269,81900.0
2011-01-13 11:45:00,38.15,38.16,38.15,38.15,13300.0,20.269,20.2743,20.269,20.269,13300.0
2011-01-13 11:50:00,38.15,38.22,38.15,38.22,51100.0,20.269,20.3062,20.269,20.3062,51100.0
2011-01-13 11:55:00,38.22,38.23,38.2,38.2,35700.0,20.3062,20.3115,20.2955,20.2955,35700.0
2011-01-13 12:00:00,38.2,38.21,38.18,38.18,19500.0,20.2955,20.3008,20.2849,20.2849,19500.0
2011-01-13 12:05:00,38.18,38.19,38.16,38.17,24600.0,20.2849,20.2902,20.2743,20.2796,24600.0
2011-01-13 12:10:00,38.16,38.21,38.16,38.19,34200.0,20.2743,20.3008,20.2743,20.2902,34200.0
2011-01-13 12:15:00,38.19,38.2,38.19,38.19,15700.0,20.2902,20.2955,20.2902,20.2902,15700.0
2011-01-13 12:20:00,38.19,38.19,38.16,38.16,11700.0,20.2902,20.2902,20.2743,20.2743,11700.0
2011-01-13 12:25:00,38.16,38.16,38.14,38.14,6000.0,20.2743,20.2743,20.2636,20.2636,6000.0
2011-01-13 12:30:00,38.15,38.18,38.15,38.16,31400.0,20.269,20.2849,20.269,20.2743,31400.0
2011-01-13 12:35:00,38.16,38.17,38.14,38.17,30900.0,20.2743,20.2796,20.2636,20.2796,30900.0
2011-01-13 12:40:00,38.16,38.19,38.16,38.19,7600.0,20.2743,20.2902,20.2743,20.2902,7600.0
2011-01-13 12:45:00,38.19,38.19,38.12,38.13,23100.0,20.2902,20.2902,20.253,20.2583,23100.0
2011-01-13 12:50:00,38.12,38.12,38.11,38.12,4800.0,20.253,20.253,20.2477,20.253,4800.0
2011-01-13 12:55:00,38.12,38.15,38.11,38.14,18500.0,20.253,20.269,20.2477,20.2636,18500.0
2011-01-13 13:00:00,38.13,38.15,38.11,38.15,20700.0,20.2583,20.269,20.2477,20.269,20700.0
2011-01-13 13:05:00,38.15,38.16,38.14,38.15,23000.0,20.269,20.2743,20.2636,20.269,23000.0
2011-01-13 13:10:00,38.14,38.18,38.14,38.17,29400.0,20.2636,20.2849,20.2636,20.2796,29400.0
2011-01-13 13:15:00,38.17,38.19,38.16,38.19,19100.0,20.2796,20.2902,20.2743,20.2902,19100.0
2011-01-13 13:20:00,38.19,38.19,38.16,38.16,11500.0,20.2902,20.2902,20.2743,20.2743,11500.0
2011-01-13 13:25:00,38.16,38.18,38.15,38.17,22600.0,20.2743,20.2849,20.269,20.2796,22600.0
2011-01-13 13:30:00,38.17,38.19,38.17,38.18,25000.0,20.2796,20.2902,20.2796,20.2849,25000.0
2011-01-13 13:35:00,38.18,38.2,38.18,38.2,48400.0,20.2849,20.2955,20.2849,20.2955,48400.0
2011-01-13 13:40:00,38.19,38.2,38.18,38.19,39300.0,20.2902,20.2955,20.2849,20.2902,39300.0
2011-01-13 13:45:00,38.19,38.21,38.18,38.19,57100.0,20.2902,20.3008,20.2849,20.2902,57100.0
2011-01-13 13:50:00,38.2,38.2,38.19,38.2,21600.0,20.2955,20.2955,20.2902,20.2955,21600.0
2011-01-13 13:55:00,38.19,38.21,38.19,38.2,31700.0,20.2902,20.3008,20.2902,20.2955,31700.0
2011-01-13 14:00:00,38.2,38.23,38.2,38.21,45700.0,20.2955,20.3115,20.2955,20.3008,45700.0
2011-01-13 14:05:00,38.21,38.24,38.2,38.23,42600.0,20.3008,20.3168,20.2955,20.3115,42600.0
2011-01-13 14:10:00,38.22,38.23,38.17,38.18,40900.0,20.3062,20.3115,20.2796,20.2849,40900.0
2011-01-13 14:15:00,38.18,38.19,38.18,38.18,20500.0,20.2849,20.2902,20.2849,20.2849,20500.0
2011-01-13 14:20:00,38.18,38.19,38.17,38.18,5200.0,20.2849,20.2902,20.2796,20.2849,5200.0
2011-01-13 14:25:00,38.17,38.18,38.17,38.17,9700.0,20.2796,20.2849,20.2796,20.2796,9700.0
2011-01-13 14:30:00,38.17,38.18,38.14,38.15,28500.0,20.2796,20.2849,20.2636,20.269,28500.0
2011-01-13 14:35:00,38.16,38.21,38.16,38.21,47800.0,20.2743,20.3008,20.2743,20.3008,47800.0
2011-01-13 14:40:00,38.21,38.23,38.2,38.22,16800.0,20.3008,20.3115,20.2955,20.3062,16800.0
2011-01-13 14:45:00,38.23,38.23,38.22,38.23,13400.0,20.3115,20.3115,20.3062,20.3115,13400.0
2011-01-13 14:50:00,38.22,38.25,38.22,38.24,84900.0,20.3062,20.3221,20.3062,20.3168,84900.0
2011-01-13 14:55:00,38.24,38.27,38.24,38.26,54200.0,20.3168,20.3327,20.3168,20.3274,54200.0
2011-01-13 15:00:00,38.26,38.26,38.24,38.24,20600.0,20.3274,20.3274,20.3168,20.3168,20600.0
2011-01-13 15:05:00,38.24,38.27,38.24,38.27,53500.0,20.3168,20.3327,20.3168,20.3327,53500.0
2011-01-13 15:10:00,38.27,38.27,38.26,38.27,28700.0,20.3327,20.3327,20.3274,20.3327,28700.0
2011-01-13 15:15:00,38.27,38.3,38.26,38.29,66500.0,20.3327,20.3487,20.3274,20.3433,66500.0
2011-01-13 15:20:00,38.29,38.29,38.28,38.29,29100.0,20.3433,20.3433,20.338,20.3433,29100.0
2011-01-13 15:25:00,38.28,38.3,38.28,38.28,50600.0,20.338,20.3487,20.338,20.338,50600.0
2011-01-13 15:30:00,38.28,38.32,38.28,38.28,118900.0,20.338,20.3593,20.338,20.338,118900.0
2011-01-13 15:35:00,38.28,38.3,38.28,38.3,52700.0,20.338,20.3487,20.338,20.3487,52700.0
2011-01-13 15:40:00,38.29,38.3,38.28,38.29,70800.0,20.3433,20.3487,20.338,20.3433,70800.0
2011-01-13 15:45:00,38.29,38.3,38.27,38.28,81500.0,20.3433,20.3487,20.3327,20.338,81500.0
2011-01-13 15:50:00,38.27,38.3,38.27,38.3,119500.0,20.3327,20.3487,20.3327,20.3487,119500.0
2011-01-13 15:55:00,38.29,38.3,38.28,38.28,213700.0,20.3433,20.3487,20.338,20.338,213700.0
2011-01-14 09:30:00,38.25,38.25,38.12,38.19,73800.0,20.3221,20.3221,20.253,20.2902,73800.0
2011-01-14 09:35:00,38.18,38.2,38.14,38.14,40100.0,20.2849,20.2955,20.2636,20.2636,40100.0
2011-01-14 09:40:00,38.14,38.2,38.13,38.17,61900.0,20.2636,20.2955,20.2583,20.2796,61900.0
2011-01-14 09:45:00,38.16,38.24,38.15,38.22,20400.0,20.2743,20.3168,20.269,20.3062,20400.0
2011-01-14 09:50:00,38.22,38.28,38.21,38.23,41400.0,20.3062,20.338,20.3008,20.3115,41400.0
2011-01-14 09:55:00,38.24,38.28,38.2,38.26,38000.0,20.3168,20.338,20.2955,20.3274,38000.0
2011-01-14 10:00:00,38.26,38.3,38.24,38.29,51700.0,20.3274,20.3487,20.3168,20.3433,51700.0
2011-01-14 10:05:00,38.3,38.35,38.3,38.33,28000.0,20.3487,20.3752,20.3487,20.3646,28000.0
2011-01-14 10:10:00,38.34,38.38,38.33,38.37,49200.0,20.3699,20.3912,20.3646,20.3858,49200.0
2011-01-14 10:15:00,38.37,38.37,38.36,38.37,15000.0,20.3858,20.3858,20.3805,20.3858,15000.0
2011-01-14 10:20:00,38.37,38.39,38.37,38.37,47300.0,20.3858,20.3965,20.3858,20.3858,47300.0
2011-01-14 10:25:00,38.36,38.37,38.28,38.28,69200.0,20.3805,20.3858,20.338,20.338,69200.0
2011-01-14 10:30:00,38.29,38.37,38.28,38.37,54800.0,20.3433,20.3858,20.338,20.3858,54800.0
2011-01-14 10:35:00,38.37,38.38,38.35,38.37,17300.0,20.3858,20.3912,20.3752,20.3858,17300.0
2011-01-14 10:40:00,38.37,38.37,38.33,38.36,16900.0,20.3858,20.3858,20.3646,20.3805,16900.0
2011-01-14 10:45:00,38.36,38.38,38.33,38.35,66900.0,20.3805,20.3912,20.3646,20.3752,66900.0
2011-01-14 10:50:00,38.35,38.38,38.35,38.36,69100.0,20.3752,20.3912,20.3752,20.3805,69100.0
2011-01-14 10:55:00,38.35,38.37,38.33,38.35,21100.0,20.3752,20.3858,20.3646,20.3752,21100.0
2011-01-14 11:00:00,38.36,38.38,38.35,38.36,32000.0,20.3805,20.3912,20.3752,20.3805,32000.0
2011-01-14 11:05:00,38.37,38.38,38.36,38.38,18600.0,20.3858,20.3912,20.3805,20.3912,18600.0
2011-01-14 11:10:00,38.37,38.4,38.36,38.38,54300.0,20.3858,20.4018,20.3805,20.3912,54300.0
2011-01-14 11:15:00,38.37,38.37,38.34,38.35,24800.0,20.3858,20.3858,20.3699,20.3752,24800.0
2011-01-14 11:20:00,38.34,38.36,38.32,38.33,31000.0,20.3699,20.3805,20.3593,20.3646,31000.0
2011-01-14 11:25:00,38.34,38.36,38.31,38.31,19500.0,20.3699,20.3805,20.354,20.354,19500.0
2011-01-14 11:30:00,38.31,38.32,38.28,38.28,12800.0,20.354,20.3593,20.338,20.338,12800.0
2011-01-14 11:35:00,38.29,38.32,38.27,38.31,27900.0,20.3433,20.3593,20.3327,20.354,27900.0
2011-01-14 11:40:00,38.32,38.37,38.32,38.37,32200.0,20.3593,20.3858,20.3593,20.3858,32200.0
2011-01-14 11:45:00,38.37,38.39,38.36,38.39,18000.0,20.3858,20.3965,20.3805,20.3965,18000.0
2011-01-14 11:50:00,38.39,38.39,38.36,38.37,38400.0,20.3965,20.3965,20.3805,20.3858,38400.0
2011-01-14 11:55:00,38.37,38.38,38.36,38.38,8400.0,20.3858,20.3912,20.3805,20.3912,8400.0
2011-01-14 12:00:00,38.38,38.4,38.37,38.39,16700.0,20.3912,20.4018,20.3858,20.3965,16700.0
2011-01-14 12:05:00,38.4,38.4,38.39,38.39,8200.0,20.4018,20.4018,20.3965,20.3965,8200.0
2011-01-14 12:10:00,38.39,38.4,38.38,38.39,19600.0,20.3965,20.4018,20.3912,20.3965,19600.0
2011-01-14 12:15:00,38.4,38.4,38.38,38.39,15900.0,20.4018,20.4018,20.3912,20.3965,15900.0
2011-01-14 12:20:00,38.4,38.43,38.39,38.43,62200.0,20.4018,20.4177,20.3965,20.4177,62200.0
2011-01-14 12:25:00,38.43,38.43,38.39,38.41,31900.0,20.4177,20.4177,20.3965,20.4071,31900.0
2011-01-14 12:30:00,38.41,38.42,38.39,38.42,20600.0,20.4071,20.4124,20.3965,20.4124,20600.0
2011-01-14 12:35:00,38.41,38.43,38.41,38.43,9200.0,20.4071,20.4177,20.4071,20.4177,9200.0
2011-01-14 12:40:00,38.42,38.42,38.41,38.42,5600.0,20.4124,20.4124,20.4071,20.4124,5600.0
2011-01-14 12:45:00,38.41,38.42,38.4,38.41,20200.0,20.4071,20.4124,20.4018,20.4071,20200.0
2011-01-14 12:50:00,38.42,38.42,38.39,38.4,14000.0,20.4124,20.4124,20.3965,20.4018,14000.0
2011-01-14 12:55:00,38.4,38.42,38.4,38.42,9800.0,20.4018,20.4124,20.4018,20.4124,9800.0
2011-01-14 13:00:00,38.41,38.42,38.4,38.4,10200.0,20.4071,20.4124,20.4018,20.4018,10200.0
2011-01-14 13:05:00,38.41,38.41,38.39,38.39,6600.0,20.4071,20.4071,20.3965,20.3965,6600.0
2011-01-14 13:10:00,38.39,38.42,38.39,38.42,18400.0,20.3965,20.4124,20.3965,20.4124,18400.0
2011-01-14 13:15:00,38.42,38.44,38.41,38.43,17700.0,20.4124,20.423,20.4071,20.4177,17700.0
2011-01-14 13:20:00,38.42,38.43,38.42,38.42,13700.0,20.4124,20.4177,20.4124,20.4124,13700.0
2011-01-14 13:25:00,38.43,38.44,38.42,38.43,11900.0,20.4177,20.423,20.4124,20.4177,11900.0
2011-01-14 13:30:00,38.44,38.45,38.43,38.45,24700.0,20.423,20.4283,20.4177,20.4283,24700.0
2011-01-14 13:35:00,38.44,38.45,38.44,38.44,10100.0,20.423,20.4283,20.423,20.423,10100.0
2011-01-14 13:40:00,38.44,38.45,38.4,38.43,43500.0,20.423,20.4283,20.4018,20.4177,43500.0
2011-01-14 13:45:00,38.42,38.44,38.42,38.43,15900.0,20.4124,20.423,20.4124,20.4177,15900.0
2011-01-14 13:50:00,38.44,38.47,38.43,38.46,58000.0,20.423,20.439,20.4177,20.4337,58000.0
2011-01-14 13:55:00,38.47,38.49,38.46,38.46,68700.0,20.439,20.4496,20.4337,20.4337,68700.0
2011-01-14 14:00:00,38.46,38.48,38.45,38.46,31000.0,20.4337,20.4443,20.4283,20.4337,31000.0
2011-01-14 14:05:00,38.46,38.46,38.45,38.45,18000.0,20.4337,20.4337,20.4283,20.4283,18000.0
2011-01-14 14:10:00,38.45,38.46,38.41,38.41,34300.0,20.4283,20.4337,20.4071,20.4071,34300.0
2011-01-14 14:15:00,38.42,38.43,38.41,38.43,13900.0,20.4124,20.4177,20.4071,20.4177,13900.0
2011-01-14 14:20:00,38.43,38.43,38.42,38.42,3300.0,20.4177,20.4177,20.4124,20.4124,3300.0
2011-01-14 14:25:00,38.43,38.43,38.42,38.43,13300.0,20.4177,20.4177,20.4124,20.4177,13300.0
2011-01-14 14:30:00,38.43,38.43,38.42,38.43,6500.0,20.4177,20.4177,20.4124,20.4177,6500.0
2011-01-14 14:35:00,38.42,38.43,38.42,38.42,12900.0,20.4124,20.4177,20.4124,20.4124,12900.0
2011-01-14 14:40:00,38.43,38.43,38.41,38.42,39400.0,20.4177,20.4177,20.4071,20.4124,39400.0
2011-01-14 14:45:00,38.42,38.46,38.4,38.46,73200.0,20.4124,20.4337,20.4018,20.4337,73200.0
2011-01-14 14:50:00,38.46,38.47,38.45,38.47,14500.0,20.4337,20.439,20.4283,20.439,14500.0
2011-01-14 14:55:00,38.47,38.47,38.46,38.47,9100.0,20.439,20.439,20.4337,20.439,9100.0
2011-01-14 15:00:00,38.46,38.48,38.46,38.48,27600.0,20.4337,20.4443,20.4337,20.4443,27600.0
2011-01-14 15:05:00,38.48,38.49,38.47,38.48,53500.0,20.4443,20.4496,20.439,20.4443,53500.0
2011-01-14 15:10:00,38.49,38.49,38.46,38.48,47100.0,20.4496,20.4496,20.4337,20.4443,47100.0
2011-01-14 15:15:00,38.49,38.49,38.47,38.48,11600.0,20.4496,20.4496,20.439,20.4443,11600.0
2011-01-14 15:20:00,38.48,38.48,38.47,38.47,14100.0,20.4443,20.4443,20.439,20.439,14100.0
2011-01-14 15:25:00,38.47,38.48,38.46,38.47,21300.0,20.439,20.4443,20.4337,20.439,21300.0
2011-01-14 15:30:00,38.47,38.47,38.41,38.41,71500.0,20.439,20.439,20.4071,20.4071,71500.0
2011-01-14 15:35:00,38.41,38.42,38.41,38.42,18500.0,20.4071,20.4124,20.4071,20.4124,18500.0
2011-01-14 15:40:00,38.42,38.44,38.41,38.44,68200.0,20.4124,20.423,20.4071,20.423,68200.0
2011-01-14 15:45:00,38.44,38.49,38.44,38.48,83000.0,20.423,20.4496,20.423,20.4443,83000.0
2011-01-14 15:50:00,38.49,38.49,38.46,38.46,62200.0,20.4496,20.4496,20.4337,20.4337,62200.0
2011-01-14 15:55:00,38.47,38.49,38.46,38.48,126400.0,20.439,20.4496,20.4337,20.4443,126400.0
2011-01-18 09:30:00,38.38,38.45,38.33,38.41,147900.0,20.3912,20.4283,20.3646,20.4071,147900.0
2011-01-18 09:35:00,38.41,38.44,38.37,38.39,43200.0,20.4071,20.423,20.3858,20.3965,43200.0
2011-01-18 09:40:00,38.38,38.39,38.33,38.34,42800.0,20.3912,20.3965,20.3646,20.3699,42800.0
2011-01-18 09:45:00,38.34,38.36,38.34,38.34,86100.0,20.3699,20.3805,20.3699,20.3699,86100.0
2011-01-18 09:50:00,38.33,38.36,38.31,38.36,32600.0,20.3646,20.3805,20.354,20.3805,32600.0
2011-01-18 09:55:00,38.36,38.41,38.36,38.41,267100.0,20.3805,20.4071,20.3805,20.4071,267100.0
2011-01-18 10:00:00,38.41,38.44,38.4,38.42,276000.0,20.4071,20.423,20.4018,20.4124,276000.0
2011-01-18 10:05:00,38.42,38.46,38.41,38.46,45200.0,20.4124,20.4337,20.4071,20.4337,45200.0
2011-01-18 10:10:00,38.46,38.47,38.44,38.46,46300.0,20.4337,20.439,20.423,20.4337,46300.0
2011-01-18 10:15:00,38.46,38.47,38.45,38.47,26400.0,20.4337,20.439,20.4283,20.439,26400.0
2011-01-18 10:20:00,38.46,38.47,38.39,38.42,40900.0,20.4337,20.439,20.3965,20.4124,40900.0
2011-01-18 10:25:00,38.42,38.44,38.41,38.42,26000.0,20.4124,20.423,20.4071,20.4124,26000.0
2011-01-18 10:30:00,38.41,38.41,38.38,38.41,66600.0,20.4071,20.4071,20.3912,20.4071,66600.0
2011-01-18 10:35:00,38.41,38.42,38.39,38.4,28000.0,20.4071,20.4124,20.3965,20.4018,28000.0
2011-01-18 10:40:00,38.39,38.4,38.39,38.39,23600.0,20.3965,20.4018,20.3965,20.3965,23600.0
2011-01-18 10:45:00,38.39,38.41,38.34,38.35,64000.0,20.3965,20.4071,20.3699,20.3752,64000.0
2011-01-18 10:50:00,38.35,38.38,38.34,38.37,32500.0,20.3752,20.3912,20.3699,20.3858,32500.0
2011-01-18 10:55:00,38.37,38.38,38.35,38.35,42400.0,20.3858,20.3912,20.3752,20.3752,42400.0
2011-01-18 11:00:00,38.35,38.36,38.35,38.36,21100.0,20.3752,20.3805,20.3752,20.3805,21100.0
2011-01-18 11:05:00,38.35,38.38,38.34,38.37,85100.0,20.3752,20.3912,20.3699,20.3858,85100.0
2011-01-18 11:10:00,38.37,38.38,38.36,38.38,26300.0,20.3858,20.3912,20.3805,20.3912,26300.0
2011-01-18 11:15:00,38.38,38.39,38.36,38.38,60600.0,20.3912,20.3965,20.3805,20.3912,60600.0
2011-01-18 11:20:00,38.37,38.38,38.36,38.37,34400.0,20.3858,20.3912,20.3805,20.3858,34400.0
2011-01-18 11:25:00,38.37,38.37,38.36,38.37,14800.0,20.3858,20.3858,20.3805,20.3858,14800.0
2011-01-18 11:30:00,38.37,38.37,38.36,38.36,9400.0,20.3858,20.3858,20.3805,20.3805,9400.0
2011-01-18 11:35:00,38.37,38.37,38.36,38.37,7800.0,20.3858,20.3858,20.3805,20.3858,7800.0
2011-01-18 11:40:00,38.37,38.37,38.36,38.37,8900.0,20.3858,20.3858,20.3805,20.3858,8900.0
2011-01-18 11:45:00,38.37,38.37,38.36,38.37,5600.0,20.3858,20.3858,20.3805,20.3858,5600.0
2011-01-18 11:50:00,38.37,38.37,38.34,38.36,34600.0,20.3858,20.3858,20.3699,20.3805,34600.0
2011-01-18 11:55:00,38.36,38.38,38.35,38.37,26300.0,20.3805,20.3912,20.3752,20.3858,26300.0
2011-01-18 12:00:00,38.37,38.4,38.37,38.37,49000.0,20.3858,20.4018,20.3858,20.3858,49000.0
2011-01-18 12:05:00,38.37,38.38,38.37,38.38,52100.0,20.3858,20.3912,20.3858,20.3912,52100.0
2011-01-18 12:10:00,38.38,38.38,38.37,38.38,7200.0,20.3912,20.3912,20.3858,20.3912,7200.0
2011-01-18 12:15:00,38.37,38.38,38.37,38.37,13100.0,20.3858,20.3912,20.3858,20.3858,13100.0
2011-01-18 12:20:00,38.37,38.38,38.35,38.36,25000.0,20.3858,20.3912,20.3752,20.3805,25000.0
2011-01-18 12:25:00,38.36,38.37,38.36,38.36,2800.0,20.3805,20.3858,20.3805,20.3805,2800.0
2011-01-18 12:30:00,38.36,38.37,38.36,38.37,11200.0,20.3805,20.3858,20.3805,20.3858,11200.0
2011-01-18 12:35:00,38.37,38.4,38.37,38.4,14300.0,20.3858,20.4018,20.3858,20.4018,14300.0
2011-01-18 12:40:00,38.4,38.43,38.4,38.42,29700.0,20.4018,20.4177,20.4018,20.4124,29700.0
2011-01-18 12:45:00,38.42,38.43,38.41,38.41,18000.0,20.4124,20.4177,20.4071,20.4071,18000.0
2011-01-18 12:50:00,38.42,38.43,38.42,38.42,28000.0,20.4124,20.4177,20.4124,20.4124,28000.0
2011-01-18 12:55:00,38.43,38.44,38.42,38.44,12800.0,20.4177,20.423,20.4124,20.423,12800.0
2011-01-18 13:00:00,38.43,38.45,38.43,38.44,15200.0,20.4177,20.4283,20.4177,20.423,15200.0
2011-01-18 13:05:00,38.45,38.45,38.42,38.42,33000.0,20.4283,20.4283,20.4124,20.4124,33000.0
2011-01-18 13:10:00,38.43,38.43,38.4,38.4,25600.0,20.4177,20.4177,20.4018,20.4018,25600.0
2011-01-18 13:15:00,38.41,38.41,38.4,38.4,54900.0,20.4071,20.4071,20.4018,20.4018,54900.0
2011-01-18 13:20:00,38.41,38.41,38.4,38.4,16400.0,20.4071,20.4071,20.4018,20.4018,16400.0
2011-01-18 13:25:00,38.4,38.41,38.39,38.39,27500.0,20.4018,20.4071,20.3965,20.3965,27500.0
2011-01-18 13:30:00,38.39,38.4,38.38,38.39,14100.0,20.3965,20.4018,20.3912,20.3965,14100.0
2011-01-18 13:35:00,38.39,38.4,38.38,38.39,18700.0,20.3965,20.4018,20.3912,20.3965,18700.0
2011-01-18 13:40:00,38.39,38.39,38.38,38.39,4000.0,20.3965,20.3965,20.3912,20.3965,4000.0
2011-01-18 13:45:00,38.39,38.39,38.37,38.37,20000.0,20.3965,20.3965,20.3858,20.3858,20000.0
2011-01-18 13:50:00,38.37,38.39,38.37,38.39,24200.0,20.3858,20.3965,20.3858,20.3965,24200.0
2011-01-18 13:55:00,38.39,38.39,38.38,38.39,31100.0,20.3965,20.3965,20.3912,20.3965,31100.0
2011-01-18 14:00:00,38.38,38.39,38.38,38.38,48000.0,20.3912,20.3965,20.3912,20.3912,48000.0
2011-01-18 14:05:00,38.38,38.39,38.38,38.38,14400.0,20.3912,20.3965,20.3912,20.3912,14400.0
2011-01-18 14:10:00,38.38,38.39,38.38,38.39,10800.0,20.3912,20.3965,20.3912,20.3965,10800.0
2011-01-18 14:15:00,38.39,38.39,38.38,38.39,10200.0,20.3965,20.3965,20.3912,20.3965,10200.0
2011-01-18 14:20:00,38.39,38.39,38.38,38.38,14100.0,20.3965,20.3965,20.3912,20.3912,14100.0
2011-01-18 14:25:00,38.38,38.39,38.38,38.38,61900.0,20.3912,20.3965,20.3912,20.3912,61900.0
2011-01-18 14:30:00,38.38,38.39,38.37,38.38,45600.0,20.3912,20.3965,20.3858,20.3912,45600.0
2011-01-18 14:35:00,38.37,38.38,38.37,38.37,16200.0,20.3858,20.3912,20.3858,20.3858,16200.0
2011-01-18 14:40:00,38.38,38.38,38.37,38.37,25400.0,20.3912,20.3912,20.3858,20.3858,25400.0
2011-01-18 14:45:00,38.37,38.38,38.37,38.38,26100.0,20.3858,20.3912,20.3858,20.3912,26100.0
2011-01-18 14:50:00,38.37,38.38,38.35,38.37,44100.0,20.3858,20.3912,20.3752,20.3858,44100.0
2011-01-18 14:55:00,38.38,38.38,38.37,38.38,11800.0,20.3912,20.3912,20.3858,20.3912,11800.0
2011-01-18 15:00:00,38.37,38.39,38.37,38.39,25800.0,20.3858,20.3965,20.3858,20.3965,25800.0
2011-01-18 15:05:00,38.38,38.39,38.38,38.38,20700.0,20.3912,20.3965,20.3912,20.3912,20700.0
2011-01-18 15:10:00,38.39,38.39,38.38,38.38,68100.0,20.3965,20.3965,20.3912,20.3912,68100.0
2011-01-18 15:15:00,38.39,38.4,38.38,38.4,20000.0,20.3965,20.4018,20.3912,20.4018,20000.0
2011-01-18 15:20:00,38.4,38.41,38.38,38.38,134400.0,20.4018,20.4071,20.3912,20.3912,134400.0
2011-01-18 15:25:00,38.38,38.4,38.38,38.4,31000.0,20.3912,20.4018,20.3912,20.4018,31000.0
2011-01-18 15:30:00,38.4,38.4,38.39,38.4,34300.0,20.4018,20.4018,20.3965,20.4018,34300.0
2011-01-18 15:35:00,38.4,38.41,38.39,38.41,29900.0,20.4018,20.4071,20.3965,20.4071,29900.0
2011-01-18 15:40:00,38.41,38.42,38.4,38.42,18400.0,20.4071,20.4124,20.4018,20.4124,18400.0
2011-01-18 15:45:00,38.42,38.42,38.4,38.4,36500.0,20.4124,20.4124,20.4018,20.4018,36500.0
2011-01-18 15:50:00,38.4,38.41,38.4,38.4,30900.0,20.4018,20.4071,20.4018,20.4018,30900.0
2011-01-18 15:55:00,38.4,38.42,38.4,38.41,162400.0,20.4018,20.4124,20.4018,20.4071,162400.0
2011-01-19 09:30:00,38.42,38.46,38.4,38.45,43700.0,20.4124,20.4337,20.4018,20.4283,43700.0
2011-01-19 09:35:00,38.44,38.49,38.44,38.48,67500.0,20.423,20.4496,20.423,20.4443,67500.0
2011-01-19 09:40:00,38.48,38.49,38.45,38.46,52200.0,20.4443,20.4496,20.4283,20.4337,52200.0
2011-01-19 09:45:00,38.45,38.49,38.45,38.49,62800.0,20.4283,20.4496,20.4283,20.4496,62800.0
2011-01-19 09:50:00,38.49,38.54,38.48,38.54,306000.0,20.4496,20.4762,20.4443,20.4762,306000.0
2011-01-19 09:55:00,38.53,38.55,38.51,38.52,62400.0,20.4709,20.4815,20.4602,20.4655,62400.0
2011-01-19 10:00:00,38.52,38.53,38.47,38.52,62000.0,20.4655,20.4709,20.439,20.4655,62000.0
2011-01-19 10:05:00,38.52,38.52,38.5,38.5,30200.0,20.4655,20.4655,20.4549,20.4549,30200.0
2011-01-19 10:10:00,38.5,38.51,38.49,38.51,209700.0,20.4549,20.4602,20.4496,20.4602,209700.0
2011-01-19 10:15:00,38.51,38.52,38.47,38.47,30600.0,20.4602,20.4655,20.439,20.439,30600.0
2011-01-19 10:20:00,38.47,38.55,38.47,38.49,73300.0,20.439,20.4815,20.439,20.4496,73300.0
2011-01-19 10:25:00,38.5,38.54,38.5,38.54,54500.0,20.4549,20.4762,20.4549,20.4762,54500.0
2011-01-19 10:30:00,38.53,38.6,38.51,38.52,94000.0,20.4709,20.508,20.4602,20.4655,94000.0
2011-01-19 10:35:00,38.53,38.56,38.51,38.53,56200.0,20.4709,20.4868,20.4602,20.4709,56200.0
2011-01-19 10:40:00,38.52,38.6,38.51,38.57,95200.0,20.4655,20.508,20.4602,20.4921,95200.0
2011-01-19 10:45:00,38.58,38.61,38.58,38.6,43300.0,20.4974,20.5134,20.4974,20.508,43300.0
2011-01-19 10:50:00,38.6,38.62,38.57,38.59,55300.0,20.508,20.5187,20.4921,20.5027,55300.0
2011-01-19 10:55:00,38.59,38.63,38.59,38.61,37400.0,20.5027,20.524,20.5027,20.5134,37400.0
2011-01-19 11:00:00,38.62,38.63,38.59,38.59,36600.0,20.5187,20.524,20.5027,20.5027,36600.0
2011-01-19 11:05:00,38.6,38.6,38.58,38.6,22200.0,20.508,20.508,20.4974,20.508,22200.0
2011-01-19 11:10:00,38.59,38.62,38.59,38.61,36200.0,20.5027,20.5187,20.5027,20.5134,36200.0
2011-01-19 11:15:00,38.62,38.63,38.61,38.62,23400.0,20.5187,20.524,20.5134,20.5187,23400.0
2011-01-19 11:20:00,38.62,38.64,38.62,38.63,12600.0,20.5187,20.5293,20.5187,20.524,12600.0
2011-01-19 11:25:00,38.64,38.64,38.6,38.6,23200.0,20.5293,20.5293,20.508,20.508,23200.0
2011-01-19 11:30:00,38.6,38.66,38.6,38.63,52000.0,20.508,20.5399,20.508,20.524,52000.0
2011-01-19 11:35:00,38.63,38.65,38.59,38.59,23800.0,20.524,20.5346,20.5027,20.5027,23800.0
2011-01-19 11:40:00,38.59,38.59,38.52,38.52,30300.0,20.5027,20.5027,20.4655,20.4655,30300.0
2011-01-19 11:45:00,38.53,38.56,38.52,38.54,43400.0,20.4709,20.4868,20.4655,20.4762,43400.0
2011-01-19 11:50:00,38.54,38.55,38.53,38.54,9300.0,20.4762,20.4815,20.4709,20.4762,9300.0
2011-01-19 11:55:00,38.54,38.54,38.52,38.54,69800.0,20.4762,20.4762,20.4655,20.4762,69800.0
2011-01-19 12:00:00,38.53,38.57,38.53,38.56,30700.0,20.4709,20.4921,20.4709,20.4868,30700.0
2011-01-19 12:05:00,38.57,38.57,38.56,38.56,9000.0,20.4921,20.4921,20.4868,20.4868,9000.0
2011-01-19 12:10:00,38.56,38.58,38.55,38.55,32300.0,20.4868,20.4974,20.4815,20.4815,32300.0
2011-01-19 12:15:00,38.55,38.56,38.53,38.53,49600.0,20.4815,20.4868,20.4709,20.4709,49600.0
2011-01-19 12:20:00,38.53,38.55,38.52,38.53,27400.0,20.4709,20.4815,20.4655,20.4709,27400.0
2011-01-19 12:25:00,38.53,38.54,38.52,38.53,60400.0,20.4709,20.4762,20.4655,20.4709,60400.0
2011-01-19 12:30:00,38.52,38.53,38.47,38.48,43700.0,20.4655,20.4709,20.439,20.4443,43700.0
2011-01-19 12:35:00,38.48,38.5,38.46,38.46,26800.0,20.4443,20.4549,20.4337,20.4337,26800.0
2011-01-19 12:40:00,38.46,38.47,38.44,38.47,25400.0,20.4337,20.439,20.423,20.439,25400.0
2011-01-19 12:45:00,38.47,38.48,38.45,38.46,14900.0,20.439,20.4443,20.4283,20.4337,14900.0
2011-01-19 12:50:00,38.46,38.52,38.44,38.5,51400.0,20.4337,20.4655,20.423,20.4549,51400.0
2011-01-19 12:55:00,38.5,38.5,38.46,38.46,32500.0,20.4549,20.4549,20.4337,20.4337,32500.0
2011-01-19 13:00:00,38.46,38.49,38.44,38.49,65400.0,20.4337,20.4496,20.423,20.4496,65400.0
2011-01-19 13:05:00,38.49,38.49,38.48,38.48,14300.0,20.4496,20.4496,20.4443,20.4443,14300.0
2011-01-19 13:10:00,38.49,38.5,38.45,38.47,42800.0,20.4496,20.4549,20.4283,20.439,42800.0
2011-01-19 13:15:00,38.48,38.51,38.48,38.49,55000.0,20.4443,20.4602,20.4443,20.4496,55000.0
2011-01-19 13:20:00,38.5,38.5,38.49,38.5,42300.0,20.4549,20.4549,20.4496,20.4549,42300.0
2011-01-19 13:25:00,38.49,38.5,38.49,38.49,21000.0,20.4496,20.4549,20.4496,20.4496,21000.0
2011-01-19 13:30:00,38.49,38.51,38.49,38.51,20100.0,20.4496,20.4602,20.4496,20.4602,20100.0
2011-01-19 13:35:00,38.51,38.51,38.48,38.48,34600.0,20.4602,20.4602,20.4443,20.4443,34600.0
2011-01-19 13:40:00,38.49,38.5,38.48,38.49,34000.0,20.4496,20.4549,20.4443,20.4496,34000.0
2011-01-19 13:45:00,38.49,38.52,38.48,38.5,68500.0,20.4496,20.4655,20.4443,20.4549,68500.0
2011-01-19 13:50:00,38.51,38.51,38.48,38.49,8700.0,20.4602,20.4602,20.4443,20.4496,8700.0
2011-01-19 13:55:00,38.48,38.49,38.47,38.48,52300.0,20.4443,20.4496,20.439,20.4443,52300.0
2011-01-19 14:00:00,38.48,38.48,38.47,38.48,5500.0,20.4443,20.4443,20.439,20.4443,5500.0
2011-01-19 14:05:00,38.48,38.48,38.47,38.47,79300.0,20.4443,20.4443,20.439,20.439,79300.0
2011-01-19 14:10:00,38.47,38.48,38.44,38.44,31700.0,20.439,20.4443,20.423,20.423,31700.0
2011-01-19 14:15:00,38.44,38.49,38.43,38.48,46300.0,20.423,20.4496,20.4177,20.4443,46300.0
2011-01-19 14:20:00,38.48,38.5,38.48,38.48,48600.0,20.4443,20.4549,20.4443,20.4443,48600.0
2011-01-19 14:25:00,38.48,38.49,38.47,38.47,39300.0,20.4443,20.4496,20.439,20.439,39300.0
2011-01-19 14:30:00,38.47,38.48,38.47,38.48,7500.0,20.439,20.4443,20.439,20.4443,7500.0
2011-01-19 14:35:00,38.48,38.5,38.47,38.5,31700.0,20.4443,20.4549,20.439,20.4549,31700.0
2011-01-19 14:40:00,38.49,38.5,38.47,38.47,49400.0,20.4496,20.4549,20.439,20.439,49400.0
2011-01-19 14:45:00,38.47,38.48,38.44,38.45,24900.0,20.439,20.4443,20.423,20.4283,24900.0
2011-01-19 14:50:00,38.44,38.45,38.39,38.42,130800.0,20.423,20.4283,20.3965,20.4124,130800.0
2011-01-19 14:55:00,38.42,38.46,38.42,38.45,65800.0,20.4124,20.4337,20.4124,20.4283,65800.0
2011-01-19 15:00:00,38.45,38.48,38.44,38.48,23500.0,20.4283,20.4443,20.423,20.4443,23500.0
2011-01-19 15:05:00,38.48,38.5,38.46,38.47,81600.0,20.4443,20.4549,20.4337,20.439,81600.0
2011-01-19 15:10:00,38.46,38.48,38.46,38.48,74000.0,20.4337,20.4443,20.4337,20.4443,74000.0
2011-01-19 15:15:00,38.47,38.49,38.47,38.47,44200.0,20.439,20.4496,20.439,20.439,44200.0
2011-01-19 15:20:00,38.48,38.49,38.47,38.48,59400.0,20.4443,20.4496,20.439,20.4443,59400.0
2011-01-19 15:25:00,38.47,38.5,38.47,38.48,165900.0,20.439,20.4549,20.439,20.4443,165900.0
2011-01-19 15:30:00,38.49,38.49,38.46,38.46,60000.0,20.4496,20.4496,20.4337,20.4337,60000.0
2011-01-19 15:35:00,38.46,38.49,38.45,38.47,147300.0,20.4337,20.4496,20.4283,20.439,147300.0
2011-01-19 15:40:00,38.47,38.47,38.45,38.46,78700.0,20.439,20.439,20.4283,20.4337,78700.0
2011-01-19 15:45:00,38.45,38.48,38.44,38.45,281000.0,20.4283,20.4443,20.423,20.4283,281000.0
2011-01-19 15:50:00,38.46,38.48,38.42,38.43,330500.0,20.4337,20.4443,20.4124,20.4177,330500.0
2011-01-19 15:55:00,38.42,38.46,38.4,38.45,568100.0,20.4124,20.4337,20.4018,20.4283,568100.0
2011-01-20 09:30:00,38.57,38.79,38.45,38.79,214400.0,20.4921,20.609,20.4283,20.609,214400.0
2011-01-20 09:35:00,38.77,38.78,38.68,38.74,107500.0,20.5984,20.6037,20.5505,20.5824,107500.0
2011-01-20 09:40:00,38.73,38.73,38.66,38.66,46600.0,20.5771,20.5771,20.5399,20.5399,46600.0
2011-01-20 09:45:00,38.66,38.67,38.58,38.6,87800.0,20.5399,20.5452,20.4974,20.508,87800.0
2011-01-20 09:50:00,38.59,38.61,38.53,38.6,91300.0,20.5027,20.5134,20.4709,20.508,91300.0
2011-01-20 09:55:00,38.61,38.64,38.6,38.62,60400.0,20.5134,20.5293,20.508,20.5187,60400.0
2011-01-20 10:00:00,38.62,38.63,38.54,38.57,123400.0,20.5187,20.524,20.4762,20.4921,123400.0
2011-01-20 10:05:00,38.58,38.58,38.54,38.55,63500.0,20.4974,20.4974,20.4762,20.4815,63500.0
2011-01-20 10:10:00,38.55,38.56,38.49,38.55,104600.0,20.4815,20.4868,20.4496,20.4815,104600.0
2011-01-20 10:15:00,38.55,38.55,38.42,38.46,95200.0,20.4815,20.4815,20.4124,20.4337,95200.0
2011-01-20 10:20:00,38.46,38.5,38.42,38.47,62400.0,20.4337,20.4549,20.4124,20.439,62400.0
2011-01-20 10:25:00,38.47,38.54,38.46,38.53,55700.0,20.439,20.4762,20.4337,20.4709,55700.0
2011-01-20 10:30:00,38.52,38.54,38.51,38.52,67800.0,20.4655,20.4762,20.4602,20.4655,67800.0
2011-01-20 10:35:00,38.51,38.56,38.51,38.54,66400.0,20.4602,20.4868,20.4602,20.4762,66400.0
2011-01-20 10:40:00,38.54,38.6,38.53,38.59,50900.0,20.4762,20.508,20.4709,20.5027,50900.0
2011-01-20 10:45:00,38.6,38.61,38.56,38.61,51200.0,20.508,20.5134,20.4868,20.5134,51200.0
2011-01-20 10:50:00,38.61,38.61,38.54,38.55,103900.0,20.5134,20.5134,20.4762,20.4815,103900.0
2011-01-20 10:55:00,38.55,38.61,38.55,38.56,122600.0,20.4815,20.5134,20.4815,20.4868,122600.0
2011-01-20 11:00:00,38.56,38.61,38.55,38.61,50800.0,20.4868,20.5134,20.4815,20.5134,50800.0
2011-01-20 11:05:00,38.61,38.62,38.59,38.6,33800.0,20.5134,20.5187,20.5027,20.508,33800.0
2011-01-20 11:10:00,38.6,38.6,38.57,38.59,19600.0,20.508,20.508,20.4921,20.5027,19600.0
2011-01-20 11:15:00,38.59,38.59,38.52,38.55,63600.0,20.5027,20.5027,20.4655,20.4815,63600.0
2011-01-20 11:20:00,38.55,38.55,38.52,38.54,55200.0,20.4815,20.4815,20.4655,20.4762,55200.0
2011-01-20 11:25:00,38.55,38.55,38.52,38.53,30000.0,20.4815,20.4815,20.4655,20.4709,30000.0
2011-01-20 11:30:00,38.53,38.53,38.48,38.49,41600.0,20.4709,20.4709,20.4443,20.4496,41600.0
2011-01-20 11:35:00,38.5,38.52,38.49,38.51,38000.0,20.4549,20.4655,20.4496,20.4602,38000.0
2011-01-20 11:40:00,38.51,38.53,38.49,38.53,66100.0,20.4602,20.4709,20.4496,20.4709,66100.0
2011-01-20 11:45:00,38.53,38.53,38.51,38.51,30600.0,20.4709,20.4709,20.4602,20.4602,30600.0
2011-01-20 11:50:00,38.51,38.52,38.49,38.49,27500.0,20.4602,20.4655,20.4496,20.4496,27500.0
2011-01-20 11:55:00,38.49,38.51,38.48,38.5,58200.0,20.4496,20.4602,20.4443,20.4549,58200.0
2011-01-20 12:00:00,38.5,38.53,38.49,38.51,81000.0,20.4549,20.4709,20.4496,20.4602,81000.0
2011-01-20 12:05:00,38.51,38.53,38.5,38.52,44400.0,20.4602,20.4709,20.4549,20.4655,44400.0
2011-01-20 12:10:00,38.52,38.52,38.51,38.52,12900.0,20.4655,20.4655,20.4602,20.4655,12900.0
2011-01-20 12:15:00,38.52,38.52,38.48,38.48,19900.0,20.4655,20.4655,20.4443,20.4443,19900.0
2011-01-20 12:20:00,38.48,38.55,38.47,38.54,75500.0,20.4443,20.4815,20.439,20.4762,75500.0
2011-01-20 12:25:00,38.54,38.54,38.51,38.53,39600.0,20.4762,20.4762,20.4602,20.4709,39600.0
2011-01-20 12:30:00,38.52,38.56,38.52,38.54,41600.0,20.4655,20.4868,20.4655,20.4762,41600.0
2011-01-20 12:35:00,38.54,38.56,38.53,38.54,60200.0,20.4762,20.4868,20.4709,20.4762,60200.0
2011-01-20 12:40:00,38.54,38.55,38.49,38.5,90300.0,20.4762,20.4815,20.4496,20.4549,90300.0
2011-01-20 12:45:00,38.5,38.51,38.49,38.51,34500.0,20.4549,20.4602,20.4496,20.4602,34500.0
2011-01-20 12:50:00,38.51,38.53,38.48,38.53,46400.0,20.4602,20.4709,20.4443,20.4709,46400.0
2011-01-20 12:55:00,38.53,38.54,38.52,38.53,20800.0,20.4709,20.4762,20.4655,20.4709,20800.0
2011-01-20 13:00:00,38.53,38.53,38.47,38.47,29800.0,20.4709,20.4709,20.439,20.439,29800.0
2011-01-20 13:05:00,38.48,38.51,38.47,38.5,36500.0,20.4443,20.4602,20.439,20.4549,36500.0
2011-01-20 13:10:00,38.5,38.52,38.49,38.52,28800.0,20.4549,20.4655,20.4496,20.4655,28800.0
2011-01-20 13:15:00,38.52,38.54,38.51,38.53,44600.0,20.4655,20.4762,20.4602,20.4709,44600.0
2011-01-20 13:20:00,38.52,38.54,38.52,38.54,27300.0,20.4655,20.4762,20.4655,20.4762,27300.0
2011-01-20 13:25:00,38.54,38.55,38.53,38.54,56000.0,20.4762,20.4815,20.4709,20.4762,56000.0
2011-01-20 13:30:00,38.54,38.55,38.53,38.55,31300.0,20.4762,20.4815,20.4709,20.4815,31300.0
2011-01-20 13:35:00,38.54,38.55,38.52,38.52,25200.0,20.4762,20.4815,20.4655,20.4655,25200.0
2011-01-20 13:40:00,38.53,38.53,38.5,38.5,22700.0,20.4709,20.4709,20.4549,20.4549,22700.0
2011-01-20 13:45:00,38.51,38.51,38.49,38.49,11400.0,20.4602,20.4602,20.4496,20.4496,11400.0
2011-01-20 13:50:00,38.5,38.5,38.49,38.5,49100.0,20.4549,20.4549,20.4496,20.4549,49100.0
2011-01-20 13:55:00,38.49,38.51,38.47,38.49,73500.0,20.4496,20.4602,20.439,20.4496,73500.0
2011-01-20 14:00:00,38.48,38.51,38.48,38.49,57200.0,20.4443,20.4602,20.4443,20.4496,57200.0
2011-01-20 14:05:00,38.49,38.5,38.47,38.48,63600.0,20.4496,20.4549,20.439,20.4443,63600.0
2011-01-20 14:10:00,38.47,38.49,38.46,38.48,51600.0,20.439,20.4496,20.4337,20.4443,51600.0
2011-01-20 14:15:00,38.49,38.49,38.45,38.46,33800.0,20.4496,20.4496,20.4283,20.4337,33800.0
2011-01-20 14:20:00,38.46,38.46,38.44,38.45,48400.0,20.4337,20.4337,20.423,20.4283,48400.0
2011-01-20 14:25:00,38.43,38.44,38.42,38.44,37400.0,20.4177,20.423,20.4124,20.423,37400.0
2011-01-20 14:30:00,38.44,38.46,38.43,38.46,31800.0,20.423,20.4337,20.4177,20.4337,31800.0
2011-01-20 14:35:00,38.46,38.48,38.45,38.48,20300.0,20.4337,20.4443,20.4283,20.4443,20300.0
2011-01-20 14:40:00,38.48,38.5,38.47,38.48,31300.0,20.4443,20.4549,20.439,20.4443,31300.0
2011-01-20 14:45:00,38.48,38.5,38.47,38.48,40100.0,20.4443,20.4549,20.439,20.4443,40100.0
2011-01-20 14:50:00,38.49,38.49,38.45,38.48,51200.0,20.4496,20.4496,20.4283,20.4443,51200.0
2011-01-20 14:55:00,38.47,38.48,38.46,38.46,16700.0,20.439,20.4443,20.4337,20.4337,16700.0
2011-01-20 15:00:00,38.46,38.47,38.45,38.46,36600.0,20.4337,20.439,20.4283,20.4337,36600.0
2011-01-20 15:05:00,38.46,38.46,38.43,38.44,35000.0,20.4337,20.4337,20.4177,20.423,35000.0
2011-01-20 15:10:00,38.44,38.44,38.43,38.44,13900.0,20.423,20.423,20.4177,20.423,13900.0
2011-01-20 15:15:00,38.43,38.44,38.4,38.4,53900.0,20.4177,20.423,20.4018,20.4018,53900.0
2011-01-20 15:20:00,38.41,38.41,38.39,38.41,40700.0,20.4071,20.4071,20.3965,20.4071,40700.0
2011-01-20 15:25:00,38.41,38.41,38.39,38.4,26000.0,20.4071,20.4071,20.3965,20.4018,26000.0
2011-01-20 15:30:00,38.39,38.4,38.35,38.36,84300.0,20.3965,20.4018,20.3752,20.3805,84300.0
2011-01-20 15:35:00,38.35,38.41,38.35,38.39,65900.0,20.3752,20.4071,20.3752,20.3965,65900.0
2011-01-20 15:40:00,38.4,38.4,38.35,38.35,90000.0,20.4018,20.4018,20.3752,20.3752,90000.0
2011-01-20 15:45:00,38.35,38.36,38.33,38.35,167900.0,20.3752,20.3805,20.3646,20.3752,167900.0
2011-01-20 15:50:00,38.35,38.4,38.35,38.4,116800.0,20.3752,20.4018,20.3752,20.4018,116800.0
2011-01-20 15:55:00,38.39,38.42,38.39,38.41,167200.0,20.3965,20.4124,20.3965,20.4071,167200.0
2011-01-21 09:30:00,38.51,38.52,38.34,38.35,533200.0,20.4602,20.4655,20.3699,20.3752,533200.0
2011-01-21 09:35:00,38.35,38.38,38.32,38.36,37100.0,20.3752,20.3912,20.3593,20.3805,37100.0
2011-01-21 09:40:00,38.35,38.38,38.34,38.38,34100.0,20.3752,20.3912,20.3699,20.3912,34100.0
2011-01-21 09:45:00,38.38,38.4,38.36,38.38,30900.0,20.3912,20.4018,20.3805,20.3912,30900.0
2011-01-21 09:50:00,38.37,38.39,38.34,38.34,37300.0,20.3858,20.3965,20.3699,20.3699,37300.0
2011-01-21 09:55:00,38.35,38.35,38.34,38.34,24200.0,20.3752,20.3752,20.3699,20.3699,24200.0
2011-01-21 10:00:00,38.35,38.35,38.33,38.34,26400.0,20.3752,20.3752,20.3646,20.3699,26400.0
2011-01-21 10:05:00,38.34,38.34,38.3,38.31,148500.0,20.3699,20.3699,20.3487,20.354,148500.0
2011-01-21 10:10:00,38.32,38.35,38.31,38.32,70200.0,20.3593,20.3752,20.354,20.3593,70200.0
2011-01-21 10:15:00,38.32,38.36,38.31,38.32,787400.0,20.3593,20.3805,20.354,20.3593,787400.0
2011-01-21 10:20:00,38.33,38.33,38.3,38.31,41700.0,20.3646,20.3646,20.3487,20.354,41700.0
2011-01-21 10:25:00,38.31,38.31,38.28,38.29,35900.0,20.354,20.354,20.338,20.3433,35900.0
2011-01-21 10:30:00,38.29,38.3,38.28,38.28,41200.0,20.3433,20.3487,20.338,20.338,41200.0
2011-01-21 10:35:00,38.28,38.3,38.21,38.29,198900.0,20.338,20.3487,20.3008,20.3433,198900.0
2011-01-21 10:40:00,38.29,38.34,38.28,38.28,46200.0,20.3433,20.3699,20.338,20.338,46200.0
2011-01-21 10:45:00,38.27,38.37,38.27,38.35,83900.0,20.3327,20.3858,20.3327,20.3752,83900.0
2011-01-21 10:50:00,38.35,38.39,38.34,38.35,70000.0,20.3752,20.3965,20.3699,20.3752,70000.0
2011-01-21 10:55:00,38.35,38.48,38.35,38.47,122300.0,20.3752,20.4443,20.3752,20.439,122300.0
2011-01-21 11:00:00,38.47,38.47,38.4,38.4,50800.0,20.439,20.439,20.4018,20.4018,50800.0
2011-01-21 11:05:00,38.39,38.39,38.34,38.39,31300.0,20.3965,20.3965,20.3699,20.3965,31300.0
2011-01-21 11:10:00,38.4,38.43,38.38,38.43,19800.0,20.4018,20.4177,20.3912,20.4177,19800.0
2011-01-21 11:15:00,38.42,38.46,38.4,38.45,31700.0,20.4124,20.4337,20.4018,20.4283,31700.0
2011-01-21 11:20:00,38.45,38.47,38.44,38.46,37700.0,20.4283,20.439,20.423,20.4337,37700.0
2011-01-21 11:25:00,38.46,38.52,38.45,38.51,50400.0,20.4337,20.4655,20.4283,20.4602,50400.0
2011-01-21 11:30:00,38.5,38.52,38.49,38.5,35700.0,20.4549,20.4655,20.4496,20.4549,35700.0
2011-01-21 11:35:00,38.51,38.51,38.41,38.41,82100.0,20.4602,20.4602,20.4071,20.4071,82100.0
2011-01-21 11:40:00,38.42,38.42,38.39,38.41,27200.0,20.4124,20.4124,20.3965,20.4071,27200.0
2011-01-21 11:45:00,38.4,38.41,38.35,38.38,39500.0,20.4018,20.4071,20.3752,20.3912,39500.0
2011-01-21 11:50:00,38.38,38.39,38.35,38.36,61700.0,20.3912,20.3965,20.3752,20.3805,61700.0
2011-01-21 11:55:00,38.37,38.42,38.35,38.41,21200.0,20.3858,20.4124,20.3752,20.4071,21200.0
2011-01-21 12:00:00,38.42,38.42,38.38,38.39,15400.0,20.4124,20.4124,20.3912,20.3965,15400.0
2011-01-21 12:05:00,38.38,38.39,38.37,38.38,24700.0,20.3912,20.3965,20.3858,20.3912,24700.0
2011-01-21 12:10:00,38.39,38.39,38.36,38.37,15100.0,20.3965,20.3965,20.3805,20.3858,15100.0
2011-01-21 12:15:00,38.38,38.45,38.36,38.43,48100.0,20.3912,20.4283,20.3805,20.4177,48100.0
2011-01-21 12:20:00,38.43,38.46,38.39,38.4,50500.0,20.4177,20.4337,20.3965,20.4018,50500.0
2011-01-21 12:25:00,38.39,38.4,38.36,38.38,16700.0,20.3965,20.4018,20.3805,20.3912,16700.0
2011-01-21 12:30:00,38.38,38.39,38.36,38.37,18500.0,20.3912,20.3965,20.3805,20.3858,18500.0
2011-01-21 12:35:00,38.37,38.4,38.36,38.39,17600.0,20.3858,20.4018,20.3805,20.3965,17600.0
2011-01-21 12:40:00,38.4,38.4,38.35,38.36,21700.0,20.4018,20.4018,20.3752,20.3805,21700.0
2011-01-21 12:45:00,38.36,38.4,38.34,38.4,41300.0,20.3805,20.4018,20.3699,20.4018,41300.0
2011-01-21 12:50:00,38.39,38.41,38.39,38.39,22700.0,20.3965,20.4071,20.3965,20.3965,22700.0
2011-01-21 12:55:00,38.39,38.41,38.38,38.4,47400.0,20.3965,20.4071,20.3912,20.4018,47400.0
2011-01-21 13:00:00,38.4,38.4,38.36,38.37,120200.0,20.4018,20.4018,20.3805,20.3858,120200.0
2011-01-21 13:05:00,38.37,38.37,38.35,38.37,29900.0,20.3858,20.3858,20.3752,20.3858,29900.0
2011-01-21 13:10:00,38.37,38.37,38.36,38.36,19700.0,20.3858,20.3858,20.3805,20.3805,19700.0
2011-01-21 13:15:00,38.36,38.37,38.35,38.35,61800.0,20.3805,20.3858,20.3752,20.3752,61800.0
2011-01-21 13:20:00,38.35,38.36,38.34,38.34,16400.0,20.3752,20.3805,20.3699,20.3699,16400.0
2011-01-21 13:25:00,38.35,38.35,38.33,38.34,8400.0,20.3752,20.3752,20.3646,20.3699,8400.0
2011-01-21 13:30:00,38.34,38.36,38.33,38.35,12300.0,20.3699,20.3805,20.3646,20.3752,12300.0
2011-01-21 13:35:00,38.35,38.4,38.35,38.38,24900.0,20.3752,20.4018,20.3752,20.3912,24900.0
2011-01-21 13:40:00,38.38,38.38,38.35,38.36,18900.0,20.3912,20.3912,20.3752,20.3805,18900.0
2011-01-21 13:45:00,38.37,38.37,38.36,38.37,4000.0,20.3858,20.3858,20.3805,20.3858,4000.0
2011-01-21 13:50:00,38.36,38.36,38.35,38.36,5400.0,20.3805,20.3805,20.3752,20.3805,5400.0
2011-01-21 13:55:00,38.35,38.37,38.35,38.36,41100.0,20.3752,20.3858,20.3752,20.3805,41100.0
2011-01-21 14:00:00,38.36,38.37,38.33,38.33,52400.0,20.3805,20.3858,20.3646,20.3646,52400.0
2011-01-21 14:05:00,38.32,38.33,38.31,38.32,45900.0,20.3593,20.3646,20.354,20.3593,45900.0
2011-01-21 14:10:00,38.32,38.33,38.31,38.31,27800.0,20.3593,20.3646,20.354,20.354,27800.0
2011-01-21 14:15:00,38.31,38.32,38.3,38.3,60400.0,20.354,20.3593,20.3487,20.3487,60400.0
2011-01-21 14:20:00,38.3,38.32,38.29,38.31,27300.0,20.3487,20.3593,20.3433,20.354,27300.0
2011-01-21 14:25:00,38.32,38.34,38.31,38.33,40200.0,20.3593,20.3699,20.354,20.3646,40200.0
2011-01-21 14:30:00,38.32,38.34,38.32,38.33,31600.0,20.3593,20.3699,20.3593,20.3646,31600.0
2011-01-21 14:35:00,38.33,38.34,38.33,38.34,15900.0,20.3646,20.3699,20.3646,20.3699,15900.0
2011-01-21 14:40:00,38.33,38.34,38.32,38.33,47000.0,20.3646,20.3699,20.3593,20.3646,47000.0
2011-01-21 14:45:00,38.33,38.36,38.33,38.35,34700.0,20.3646,20.3805,20.3646,20.3752,34700.0
2011-01-21 14:50:00,38.36,38.39,38.33,38.33,107800.0,20.3805,20.3965,20.3646,20.3646,107800.0
2011-01-21 14:55:00,38.33,38.34,38.3,38.31,38000.0,20.3646,20.3699,20.3487,20.354,38000.0
2011-01-21 15:00:00,38.31,38.32,38.29,38.3,53000.0,20.354,20.3593,20.3433,20.3487,53000.0
2011-01-21 15:05:00,38.29,38.3,38.28,38.29,52200.0,20.3433,20.3487,20.338,20.3433,52200.0
2011-01-21 15:10:00,38.3,38.31,38.29,38.3,38700.0,20.3487,20.354,20.3433,20.3487,38700.0
2011-01-21 15:15:00,38.29,38.31,38.29,38.3,48300.0,20.3433,20.354,20.3433,20.3487,48300.0
2011-01-21 15:20:00,38.3,38.31,38.29,38.3,68000.0,20.3487,20.354,20.3433,20.3487,68000.0
2011-01-21 15:25:00,38.3,38.3,38.29,38.3,27000.0,20.3487,20.3487,20.3433,20.3487,27000.0
2011-01-21 15:30:00,38.3,38.3,38.27,38.29,63200.0,20.3487,20.3487,20.3327,20.3433,63200.0
2011-01-21 15:35:00,38.29,38.3,38.28,38.3,73400.0,20.3433,20.3487,20.338,20.3487,73400.0
2011-01-21 15:40:00,38.3,38.3,38.25,38.25,64700.0,20.3487,20.3487,20.3221,20.3221,64700.0
2011-01-21 15:45:00,38.26,38.27,38.25,38.25,84300.0,20.3274,20.3327,20.3221,20.3221,84300.0
2011-01-21 15:50:00,38.26,38.27,38.25,38.25,102600.0,20.3274,20.3327,20.3221,20.3221,102600.0
2011-01-21 15:55:00,38.25,38.26,38.21,38.24,264300.0,20.3221,20.3274,20.3008,20.3168,264300.0
2011-01-24 09:30:00,38.33,38.37,38.3,38.36,63400.0,20.3646,20.3858,20.3487,20.3805,63400.0
2011-01-24 09:35:00,38.37,38.4,38.35,38.36,98800.0,20.3858,20.4018,20.3752,20.3805,98800.0
2011-01-24 09:40:00,38.35,38.44,38.35,38.37,61100.0,20.3752,20.423,20.3752,20.3858,61100.0
2011-01-24 09:45:00,38.37,38.4,38.35,38.37,54100.0,20.3858,20.4018,20.3752,20.3858,54100.0
2011-01-24 09:50:00,38.36,38.38,38.33,38.34,85900.0,20.3805,20.3912,20.3646,20.3699,85900.0
2011-01-24 09:55:00,38.34,38.35,38.31,38.33,18900.0,20.3699,20.3752,20.354,20.3646,18900.0
2011-01-24 10:00:00,38.33,38.39,38.31,38.36,84500.0,20.3646,20.3965,20.354,20.3805,84500.0
2011-01-24 10:05:00,38.36,38.4,38.36,38.4,21800.0,20.3805,20.4018,20.3805,20.4018,21800.0
2011-01-24 10:10:00,38.39,38.4,38.35,38.36,77000.0,20.3965,20.4018,20.3752,20.3805,77000.0
2011-01-24 10:15:00,38.35,38.36,38.33,38.33,39400.0,20.3752,20.3805,20.3646,20.3646,39400.0
2011-01-24 10:20:00,38.34,38.34,38.3,38.33,43500.0,20.3699,20.3699,20.3487,20.3646,43500.0
2011-01-24 10:25:00,38.34,38.37,38.32,38.33,33400.0,20.3699,20.3858,20.3593,20.3646,33400.0
2011-01-24 10:30:00,38.33,38.35,38.32,38.34,107000.0,20.3646,20.3752,20.3593,20.3699,107000.0
2011-01-24 10:35:00,38.35,38.37,38.32,38.34,24400.0,20.3752,20.3858,20.3593,20.3699,24400.0
2011-01-24 10:40:00,38.33,38.34,38.31,38.32,47200.0,20.3646,20.3699,20.354,20.3593,47200.0
2011-01-24 10:45:00,38.32,38.32,38.31,38.31,10600.0,20.3593,20.3593,20.354,20.354,10600.0
2011-01-24 10:50:00,38.31,38.32,38.31,38.31,11400.0,20.354,20.3593,20.354,20.354,11400.0
2011-01-24 10:55:00,38.32,38.35,38.31,38.34,37900.0,20.3593,20.3752,20.354,20.3699,37900.0
2011-01-24 11:00:00,38.34,38.34,38.31,38.31,49600.0,20.3699,20.3699,20.354,20.354,49600.0
2011-01-24 11:05:00,38.31,38.34,38.31,38.32,42100.0,20.354,20.3699,20.354,20.3593,42100.0
2011-01-24 11:10:00,38.32,38.35,38.31,38.35,87100.0,20.3593,20.3752,20.354,20.3752,87100.0
2011-01-24 11:15:00,38.36,38.36,38.32,38.34,39600.0,20.3805,20.3805,20.3593,20.3699,39600.0
2011-01-24 11:20:00,38.34,38.34,38.3,38.3,63700.0,20.3699,20.3699,20.3487,20.3487,63700.0
2011-01-24 11:25:00,38.3,38.34,38.29,38.32,38300.0,20.3487,20.3699,20.3433,20.3593,38300.0
2011-01-24 11:30:00,38.31,38.38,38.31,38.38,83100.0,20.354,20.3912,20.354,20.3912,83100.0
2011-01-24 11:35:00,38.38,38.4,38.37,38.39,37700.0,20.3912,20.4018,20.3858,20.3965,37700.0
2011-01-24 11:40:00,38.39,38.4,38.37,38.38,33100.0,20.3965,20.4018,20.3858,20.3912,33100.0
2011-01-24 11:45:00,38.39,38.39,38.36,38.38,13100.0,20.3965,20.3965,20.3805,20.3912,13100.0
2011-01-24 11:50:00,38.38,38.39,38.34,38.37,39200.0,20.3912,20.3965,20.3699,20.3858,39200.0
2011-01-24 11:55:00,38.37,38.38,38.36,38.38,26000.0,20.3858,20.3912,20.3805,20.3912,26000.0
2011-01-24 12:00:00,38.38,38.39,38.36,38.37,25600.0,20.3912,20.3965,20.3805,20.3858,25600.0
2011-01-24 12:05:00,38.37,38.4,38.37,38.39,24200.0,20.3858,20.4018,20.3858,20.3965,24200.0
2011-01-24 12:10:00,38.38,38.39,38.36,38.37,44100.0,20.3912,20.3965,20.3805,20.3858,44100.0
2011-01-24 12:15:00,38.38,38.39,38.37,38.39,41000.0,20.3912,20.3965,20.3858,20.3965,41000.0
2011-01-24 12:20:00,38.39,38.4,38.37,38.38,72800.0,20.3965,20.4018,20.3858,20.3912,72800.0
2011-01-24 12:25:00,38.38,38.42,38.37,38.41,77600.0,20.3912,20.4124,20.3858,20.4071,77600.0
2011-01-24 12:30:00,38.41,38.42,38.4,38.4,23800.0,20.4071,20.4124,20.4018,20.4018,23800.0
2011-01-24 12:35:00,38.41,38.42,38.4,38.4,25600.0,20.4071,20.4124,20.4018,20.4018,25600.0
2011-01-24 12:40:00,38.4,38.4,38.36,38.37,46500.0,20.4018,20.4018,20.3805,20.3858,46500.0
2011-01-24 12:45:00,38.37,38.39,38.35,38.37,76300.0,20.3858,20.3965,20.3752,20.3858,76300.0
2011-01-24 12:50:00,38.37,38.38,38.34,38.35,54000.0,20.3858,20.3912,20.3699,20.3752,54000.0
2011-01-24 12:55:00,38.35,38.37,38.34,38.35,34700.0,20.3752,20.3858,20.3699,20.3752,34700.0
2011-01-24 13:00:00,38.34,38.35,38.33,38.35,48300.0,20.3699,20.3752,20.3646,20.3752,48300.0
2011-01-24 13:05:00,38.35,38.42,38.34,38.41,73800.0,20.3752,20.4124,20.3699,20.4071,73800.0
2011-01-24 13:10:00,38.4,38.41,38.39,38.39,6700.0,20.4018,20.4071,20.3965,20.3965,6700.0
2011-01-24 13:15:00,38.39,38.42,38.39,38.39,21100.0,20.3965,20.4124,20.3965,20.3965,21100.0
2011-01-24 13:20:00,38.39,38.43,38.39,38.43,29000.0,20.3965,20.4177,20.3965,20.4177,29000.0
2011-01-24 13:25:00,38.43,38.45,38.43,38.43,39700.0,20.4177,20.4283,20.4177,20.4177,39700.0
2011-01-24 13:30:00,38.43,38.45,38.42,38.44,57200.0,20.4177,20.4283,20.4124,20.423,57200.0
2011-01-24 13:35:00,38.44,38.45,38.43,38.43,21600.0,20.423,20.4283,20.4177,20.4177,21600.0
2011-01-24 13:40:00,38.43,38.44,38.4,38.41,50900.0,20.4177,20.423,20.4018,20.4071,50900.0
2011-01-24 13:45:00,38.4,38.42,38.39,38.4,65700.0,20.4018,20.4124,20.3965,20.4018,65700.0
2011-01-24 13:50:00,38.4,38.41,38.37,38.4,44800.0,20.4018,20.4071,20.3858,20.4018,44800.0
2011-01-24 13:55:00,38.41,38.42,38.39,38.4,54100.0,20.4071,20.4124,20.3965,20.4018,54100.0
2011-01-24 14:00:00,38.4,38.42,38.39,38.39,60300.0,20.4018,20.4124,20.3965,20.3965,60300.0
2011-01-24 14:05:00,38.4,38.41,38.39,38.4,61600.0,20.4018,20.4071,20.3965,20.4018,61600.0
2011-01-24 14:10:00,38.4,38.41,38.37,38.4,54800.0,20.4018,20.4071,20.3858,20.4018,54800.0
2011-01-24 14:15:00,38.39,38.43,38.39,38.4,76800.0,20.3965,20.4177,20.3965,20.4018,76800.0
2011-01-24 14:20:00,38.41,38.41,38.4,38.41,10900.0,20.4071,20.4071,20.4018,20.4071,10900.0
2011-01-24 14:25:00,38.4,38.41,38.39,38.39,22300.0,20.4018,20.4071,20.3965,20.3965,22300.0
2011-01-24 14:30:00,38.39,38.41,38.38,38.38,46200.0,20.3965,20.4071,20.3912,20.3912,46200.0
2011-01-24 14:35:00,38.38,38.39,38.35,38.36,64600.0,20.3912,20.3965,20.3752,20.3805,64600.0
2011-01-24 14:40:00,38.37,38.4,38.36,38.4,23600.0,20.3858,20.4018,20.3805,20.4018,23600.0
2011-01-24 14:45:00,38.4,38.41,38.39,38.41,14300.0,20.4018,20.4071,20.3965,20.4071,14300.0
2011-01-24 14:50:00,38.4,38.4,38.34,38.36,86500.0,20.4018,20.4018,20.3699,20.3805,86500.0
2011-01-24 14:55:00,38.35,38.36,38.34,38.36,25400.0,20.3752,20.3805,20.3699,20.3805,25400.0
2011-01-24 15:00:00,38.35,38.37,38.35,38.37,46200.0,20.3752,20.3858,20.3752,20.3858,46200.0
2011-01-24 15:05:00,38.37,38.39,38.34,38.39,63200.0,20.3858,20.3965,20.3699,20.3965,63200.0
2011-01-24 15:10:00,38.39,38.39,38.38,38.38,19800.0,20.3965,20.3965,20.3912,20.3912,19800.0
2011-01-24 15:15:00,38.39,38.39,38.35,38.36,64800.0,20.3965,20.3965,20.3752,20.3805,64800.0
2011-01-24 15:20:00,38.36,38.37,38.34,38.35,42000.0,20.3805,20.3858,20.3699,20.3752,42000.0
2011-01-24 15:25:00,38.36,38.37,38.34,38.35,73600.0,20.3805,20.3858,20.3699,20.3752,73600.0
2011-01-24 15:30:00,38.35,38.37,38.34,38.34,47400.0,20.3752,20.3858,20.3699,20.3699,47400.0
2011-01-24 15:35:00,38.35,38.38,38.34,38.38,50800.0,20.3752,20.3912,20.3699,20.3912,50800.0
2011-01-24 15:40:00,38.38,38.41,38.37,38.4,70100.0,20.3912,20.4071,20.3858,20.4018,70100.0
2011-01-24 15:45:00,38.39,38.41,38.38,38.38,98700.0,20.3965,20.4071,20.3912,20.3912,98700.0
2011-01-24 15:50:00,38.39,38.41,38.38,38.41,265100.0,20.3965,20.4071,20.3912,20.4071,265100.0
2011-01-24 15:55:00,38.41,38.43,38.39,38.4,491700.0,20.4071,20.4177,20.3965,20.4018,491700.0
2011-01-25 09:30:00,38.41,38.45,38.37,38.42,83900.0,20.4071,20.4283,20.3858,20.4124,83900.0
2011-01-25 09:35:00,38.43,38.46,38.42,38.42,33800.0,20.4177,20.4337,20.4124,20.4124,33800.0
2011-01-25 09:40:00,38.42,38.46,38.38,38.42,43200.0,20.4124,20.4337,20.3912,20.4124,43200.0
2011-01-25 09:45:00,38.42,38.57,38.41,38.53,94200.0,20.4124,20.4921,20.4071,20.4709,94200.0
2011-01-25 09:50:00,38.52,38.56,38.52,38.56,38500.0,20.4655,20.4868,20.4655,20.4868,38500.0
2011-01-25 09:55:00,38.56,38.64,38.55,38.63,62500.0,20.4868,20.5293,20.4815,20.524,62500.0
2011-01-25 10:00:00,38.63,38.68,38.51,38.6,126600.0,20.524,20.5505,20.4602,20.508,126600.0
2011-01-25 10:05:00,38.6,38.61,38.57,38.57,81100.0,20.508,20.5134,20.4921,20.4921,81100.0
2011-01-25 10:10:00,38.57,38.57,38.51,38.53,41200.0,20.4921,20.4921,20.4602,20.4709,41200.0
2011-01-25 10:15:00,38.53,38.54,38.49,38.5,78500.0,20.4709,20.4762,20.4496,20.4549,78500.0
2011-01-25 10:20:00,38.49,38.55,38.48,38.53,59000.0,20.4496,20.4815,20.4443,20.4709,59000.0
2011-01-25 10:25:00,38.53,38.53,38.5,38.52,20900.0,20.4709,20.4709,20.4549,20.4655,20900.0
2011-01-25 10:30:00,38.52,38.52,38.46,38.51,49800.0,20.4655,20.4655,20.4337,20.4602,49800.0
2011-01-25 10:35:00,38.51,38.53,38.46,38.48,58600.0,20.4602,20.4709,20.4337,20.4443,58600.0
2011-01-25 10:40:00,38.47,38.57,38.47,38.57,56700.0,20.439,20.4921,20.439,20.4921,56700.0
2011-01-25 10:45:00,38.57,38.57,38.51,38.52,42500.0,20.4921,20.4921,20.4602,20.4655,42500.0
2011-01-25 10:50:00,38.52,38.53,38.48,38.48,60800.0,20.4655,20.4709,20.4443,20.4443,60800.0
2011-01-25 10:55:00,38.48,38.51,38.47,38.51,30600.0,20.4443,20.4602,20.439,20.4602,30600.0
2011-01-25 11:00:00,38.5,38.5,38.41,38.46,87700.0,20.4549,20.4549,20.4071,20.4337,87700.0
2011-01-25 11:05:00,38.47,38.47,38.42,38.42,44900.0,20.439,20.439,20.4124,20.4124,44900.0
2011-01-25 11:10:00,38.43,38.44,38.36,38.38,74500.0,20.4177,20.423,20.3805,20.3912,74500.0
2011-01-25 11:15:00,38.38,38.41,38.34,38.4,49900.0,20.3912,20.4071,20.3699,20.4018,49900.0
2011-01-25 11:20:00,38.4,38.4,38.36,38.39,73500.0,20.4018,20.4018,20.3805,20.3965,73500.0
2011-01-25 11:25:00,38.39,38.42,38.37,38.37,36800.0,20.3965,20.4124,20.3858,20.3858,36800.0
2011-01-25 11:30:00,38.37,38.41,38.34,38.4,42800.0,20.3858,20.4071,20.3699,20.4018,42800.0
2011-01-25 11:35:00,38.39,38.4,38.35,38.39,38200.0,20.3965,20.4018,20.3752,20.3965,38200.0
2011-01-25 11:40:00,38.38,38.44,38.38,38.44,20800.0,20.3912,20.423,20.3912,20.423,20800.0
2011-01-25 11:45:00,38.44,38.47,38.43,38.46,64300.0,20.423,20.439,20.4177,20.4337,64300.0
2011-01-25 11:50:00,38.46,38.46,38.42,38.44,58000.0,20.4337,20.4337,20.4124,20.423,58000.0
2011-01-25 11:55:00,38.43,38.47,38.43,38.47,32500.0,20.4177,20.439,20.4177,20.439,32500.0
2011-01-25 12:00:00,38.47,38.48,38.41,38.41,54800.0,20.439,20.4443,20.4071,20.4071,54800.0
2011-01-25 12:05:00,38.41,38.48,38.4,38.47,97700.0,20.4071,20.4443,20.4018,20.439,97700.0
2011-01-25 12:10:00,38.48,38.52,38.45,38.46,66400.0,20.4443,20.4655,20.4283,20.4337,66400.0
2011-01-25 12:15:00,38.47,38.49,38.46,38.47,38100.0,20.439,20.4496,20.4337,20.439,38100.0
2011-01-25 12:20:00,38.47,38.49,38.46,38.49,33300.0,20.439,20.4496,20.4337,20.4496,33300.0
2011-01-25 12:25:00,38.49,38.51,38.48,38.49,20400.0,20.4496,20.4602,20.4443,20.4496,20400.0
2011-01-25 12:30:00,38.49,38.51,38.47,38.47,26600.0,20.4496,20.4602,20.439,20.439,26600.0
2011-01-25 12:35:00,38.47,38.51,38.47,38.48,51800.0,20.439,20.4602,20.439,20.4443,51800.0
2011-01-25 12:40:00,38.49,38.5,38.47,38.47,28600.0,20.4496,20.4549,20.439,20.439,28600.0
2011-01-25 12:45:00,38.48,38.48,38.47,38.48,6800.0,20.4443,20.4443,20.439,20.4443,6800.0
2011-01-25 12:50:00,38.47,38.5,38.47,38.49,37400.0,20.439,20.4549,20.439,20.4496,37400.0
2011-01-25 12:55:00,38.49,38.5,38.48,38.49,30500.0,20.4496,20.4549,20.4443,20.4496,30500.0
2011-01-25 13:00:00,38.49,38.51,38.48,38.49,22300.0,20.4496,20.4602,20.4443,20.4496,22300.0
2011-01-25 13:05:00,38.49,38.5,38.48,38.49,39100.0,20.4496,20.4549,20.4443,20.4496,39100.0
2011-01-25 13:10:00,38.49,38.51,38.48,38.48,48800.0,20.4496,20.4602,20.4443,20.4443,48800.0
2011-01-25 13:15:00,38.48,38.51,38.48,38.5,36900.0,20.4443,20.4602,20.4443,20.4549,36900.0
2011-01-25 13:20:00,38.49,38.5,38.46,38.47,34400.0,20.4496,20.4549,20.4337,20.439,34400.0
2011-01-25 13:25:00,38.47,38.54,38.46,38.54,71500.0,20.439,20.4762,20.4337,20.4762,71500.0
2011-01-25 13:30:00,38.54,38.54,38.49,38.5,51400.0,20.4762,20.4762,20.4496,20.4549,51400.0
2011-01-25 13:35:00,38.5,38.51,38.49,38.5,40700.0,20.4549,20.4602,20.4496,20.4549,40700.0
2011-01-25 13:40:00,38.5,38.51,38.47,38.48,30200.0,20.4549,20.4602,20.439,20.4443,30200.0
2011-01-25 13:45:00,38.48,38.5,38.46,38.47,27300.0,20.4443,20.4549,20.4337,20.439,27300.0
2011-01-25 13:50:00,38.47,38.49,38.47,38.48,27700.0,20.439,20.4496,20.439,20.4443,27700.0
2011-01-25 13:55:00,38.47,38.48,38.47,38.47,4900.0,20.439,20.4443,20.439,20.439,4900.0
2011-01-25 14:00:00,38.48,38.48,38.44,38.44,57100.0,20.4443,20.4443,20.423,20.423,57100.0
2011-01-25 14:05:00,38.44,38.45,38.42,38.44,25500.0,20.423,20.4283,20.4124,20.423,25500.0
2011-01-25 14:10:00,38.44,38.45,38.43,38.43,20100.0,20.423,20.4283,20.4177,20.4177,20100.0
2011-01-25 14:15:00,38.42,38.42,38.4,38.41,68700.0,20.4124,20.4124,20.4018,20.4071,68700.0
2011-01-25 14:20:00,38.42,38.43,38.4,38.4,30800.0,20.4124,20.4177,20.4018,20.4018,30800.0
2011-01-25 14:25:00,38.4,38.41,38.39,38.4,27800.0,20.4018,20.4071,20.3965,20.4018,27800.0
2011-01-25 14:30:00,38.4,38.43,38.4,38.41,18900.0,20.4018,20.4177,20.4018,20.4071,18900.0
2011-01-25 14:35:00,38.42,38.46,38.41,38.42,58200.0,20.4124,20.4337,20.4071,20.4124,58200.0
2011-01-25 14:40:00,38.43,38.47,38.43,38.46,85900.0,20.4177,20.439,20.4177,20.4337,85900.0
2011-01-25 14:45:00,38.46,38.47,38.45,38.47,43800.0,20.4337,20.439,20.4283,20.439,43800.0
2011-01-25 14:50:00,38.46,38.48,38.44,38.46,101500.0,20.4337,20.4443,20.423,20.4337,101500.0
2011-01-25 14:55:00,38.46,38.48,38.42,38.44,124200.0,20.4337,20.4443,20.4124,20.423,124200.0
2011-01-25 15:00:00,38.44,38.5,38.44,38.48,50700.0,20.423,20.4549,20.423,20.4443,50700.0
2011-01-25 15:05:00,38.49,38.51,38.45,38.46,87000.0,20.4496,20.4602,20.4283,20.4337,87000.0
2011-01-25 15:10:00,38.46,38.47,38.44,38.47,43300.0,20.4337,20.439,20.423,20.439,43300.0
2011-01-25 15:15:00,38.47,38.5,38.47,38.48,95400.0,20.439,20.4549,20.439,20.4443,95400.0
2011-01-25 15:20:00,38.48,38.52,38.47,38.47,105200.0,20.4443,20.4655,20.439,20.439,105200.0
2011-01-25 15:25:00,38.48,38.5,38.47,38.49,88300.0,20.4443,20.4549,20.439,20.4496,88300.0
2011-01-25 15:30:00,38.5,38.5,38.46,38.47,49900.0,20.4549,20.4549,20.4337,20.439,49900.0
2011-01-25 15:35:00,38.46,38.5,38.45,38.47,62800.0,20.4337,20.4549,20.4283,20.439,62800.0
2011-01-25 15:40:00,38.48,38.5,38.47,38.48,112300.0,20.4443,20.4549,20.439,20.4443,112300.0
2011-01-25 15:45:00,38.48,38.5,38.45,38.48,147700.0,20.4443,20.4549,20.4283,20.4443,147700.0
2011-01-25 15:50:00,38.48,38.49,38.46,38.49,125600.0,20.4443,20.4496,20.4337,20.4496,125600.0
2011-01-25 15:55:00,38.49,38.5,38.45,38.47,421100.0,20.4496,20.4549,20.4283,20.439,421100.0
2011-01-26 09:30:00,38.46,38.47,38.36,38.39,64200.0,20.4337,20.439,20.3805,20.3965,64200.0
2011-01-26 09:35:00,38.39,38.54,38.35,38.42,430700.0,20.3965,20.4762,20.3752,20.4124,430700.0
2011-01-26 09:40:00,38.44,38.51,38.4,38.44,92600.0,20.423,20.4602,20.4018,20.423,92600.0
2011-01-26 09:45:00,38.44,38.51,38.44,38.48,43400.0,20.423,20.4602,20.423,20.4443,43400.0
2011-01-26 09:50:00,38.48,38.52,38.48,38.49,94300.0,20.4443,20.4655,20.4443,20.4496,94300.0
2011-01-26 09:55:00,38.5,38.5,38.38,38.39,68000.0,20.4549,20.4549,20.3912,20.3965,68000.0
2011-01-26 10:00:00,38.4,38.43,38.31,38.32,63700.0,20.4018,20.4177,20.354,20.3593,63700.0
2011-01-26 10:05:00,38.31,38.32,38.29,38.29,78200.0,20.354,20.3593,20.3433,20.3433,78200.0
2011-01-26 10:10:00,38.29,38.32,38.28,38.28,58000.0,20.3433,20.3593,20.338,20.338,58000.0
2011-01-26 10:15:00,38.29,38.31,38.26,38.26,40300.0,20.3433,20.354,20.3274,20.3274,40300.0
2011-01-26 10:20:00,38.26,38.28,38.25,38.27,84800.0,20.3274,20.338,20.3221,20.3327,84800.0
2011-01-26 10:25:00,38.26,38.28,38.22,38.27,102900.0,20.3274,20.338,20.3062,20.3327,102900.0
2011-01-26 10:30:00,38.27,38.28,38.23,38.24,143700.0,20.3327,20.338,20.3115,20.3168,143700.0
2011-01-26 10:35:00,38.23,38.25,38.22,38.24,73600.0,20.3115,20.3221,20.3062,20.3168,73600.0
2011-01-26 10:40:00,38.23,38.3,38.23,38.26,53700.0,20.3115,20.3487,20.3115,20.3274,53700.0
2011-01-26 10:45:00,38.26,38.29,38.25,38.25,89200.0,20.3274,20.3433,20.3221,20.3221,89200.0
2011-01-26 10:50:00,38.25,38.29,38.25,38.25,35500.0,20.3221,20.3433,20.3221,20.3221,35500.0
2011-01-26 10:55:00,38.25,38.26,38.2,38.23,86100.0,20.3221,20.3274,20.2955,20.3115,86100.0
2011-01-26 11:00:00,38.23,38.27,38.21,38.23,45700.0,20.3115,20.3327,20.3008,20.3115,45700.0
2011-01-26 11:05:00,38.23,38.23,38.21,38.23,40400.0,20.3115,20.3115,20.3008,20.3115,40400.0
2011-01-26 11:10:00,38.22,38.23,38.15,38.18,107500.0,20.3062,20.3115,20.269,20.2849,107500.0
2011-01-26 11:15:00,38.18,38.19,38.15,38.15,29000.0,20.2849,20.2902,20.269,20.269,29000.0
2011-01-26 11:20:00,38.15,38.16,38.11,38.11,47800.0,20.269,20.2743,20.2477,20.2477,47800.0
2011-01-26 11:25:00,38.11,38.15,38.1,38.14,42100.0,20.2477,20.269,20.2424,20.2636,42100.0
2011-01-26 11:30:00,38.15,38.18,38.14,38.18,27400.0,20.269,20.2849,20.2636,20.2849,27400.0
2011-01-26 11:35:00,38.18,38.28,38.18,38.24,166300.0,20.2849,20.338,20.2849,20.3168,166300.0
2011-01-26 11:40:00,38.25,38.27,38.24,38.25,52700.0,20.3221,20.3327,20.3168,20.3221,52700.0
2011-01-26 11:45:00,38.24,38.28,38.24,38.27,29600.0,20.3168,20.338,20.3168,20.3327,29600.0
2011-01-26 11:50:00,38.28,38.28,38.25,38.25,23400.0,20.338,20.338,20.3221,20.3221,23400.0
2011-01-26 11:55:00,38.25,38.26,38.18,38.2,71000.0,20.3221,20.3274,20.2849,20.2955,71000.0
2011-01-26 12:00:00,38.19,38.19,38.1,38.12,79100.0,20.2902,20.2902,20.2424,20.253,79100.0
2011-01-26 12:05:00,38.13,38.17,38.12,38.16,30000.0,20.2583,20.2796,20.253,20.2743,30000.0
2011-01-26 12:10:00,38.16,38.19,38.15,38.19,29500.0,20.2743,20.2902,20.269,20.2902,29500.0
2011-01-26 12:15:00,38.18,38.19,38.16,38.17,27500.0,20.2849,20.2902,20.2743,20.2796,27500.0
2011-01-26 12:20:00,38.17,38.21,38.16,38.21,16900.0,20.2796,20.3008,20.2743,20.3008,16900.0
2011-01-26 12:25:00,38.21,38.25,38.2,38.24,30000.0,20.3008,20.3221,20.2955,20.3168,30000.0
2011-01-26 12:30:00,38.24,38.27,38.22,38.22,32100.0,20.3168,20.3327,20.3062,20.3062,32100.0
2011-01-26 12:35:00,38.22,38.22,38.19,38.19,18400.0,20.3062,20.3062,20.2902,20.2902,18400.0
2011-01-26 12:40:00,38.2,38.2,38.16,38.17,20400.0,20.2955,20.2955,20.2743,20.2796,20400.0
2011-01-26 12:45:00,38.16,38.17,38.15,38.16,22100.0,20.2743,20.2796,20.269,20.2743,22100.0
2011-01-26 12:50:00,38.16,38.22,38.15,38.22,32700.0,20.2743,20.3062,20.269,20.3062,32700.0
2011-01-26 12:55:00,38.22,38.3,38.22,38.27,85700.0,20.3062,20.3487,20.3062,20.3327,85700.0
2011-01-26 13:00:00,38.28,38.31,38.26,38.26,31200.0,20.338,20.354,20.3274,20.3274,31200.0
2011-01-26 13:05:00,38.27,38.27,38.19,38.19,14700.0,20.3327,20.3327,20.2902,20.2902,14700.0
2011-01-26 13:10:00,38.2,38.2,38.17,38.17,16300.0,20.2955,20.2955,20.2796,20.2796,16300.0
2011-01-26 13:15:00,38.17,38.18,38.17,38.17,14200.0,20.2796,20.2849,20.2796,20.2796,14200.0
2011-01-26 13:20:00,38.17,38.23,38.17,38.23,26900.0,20.2796,20.3115,20.2796,20.3115,26900.0
2011-01-26 13:25:00,38.24,38.26,38.18,38.18,40300.0,20.3168,20.3274,20.2849,20.2849,40300.0
2011-01-26 13:30:00,38.18,38.28,38.15,38.23,147200.0,20.2849,20.338,20.269,20.3115,147200.0
2011-01-26 13:35:00,38.23,38.24,38.22,38.24,21600.0,20.3115,20.3168,20.3062,20.3168,21600.0
2011-01-26 13:40:00,38.24,38.27,38.23,38.25,45700.0,20.3168,20.3327,20.3115,20.3221,45700.0
2011-01-26 13:45:00,38.24,38.24,38.23,38.23,8400.0,20.3168,20.3168,20.3115,20.3115,8400.0
2011-01-26 13:50:00,38.24,38.24,38.23,38.24,24500.0,20.3168,20.3168,20.3115,20.3168,24500.0
2011-01-26 13:55:00,38.24,38.24,38.22,38.22,57700.0,20.3168,20.3168,20.3062,20.3062,57700.0
2011-01-26 14:00:00,38.22,38.25,38.22,38.24,62200.0,20.3062,20.3221,20.3062,20.3168,62200.0
2011-01-26 14:05:00,38.24,38.25,38.23,38.24,63200.0,20.3168,20.3221,20.3115,20.3168,63200.0
2011-01-26 14:10:00,38.25,38.29,38.24,38.27,60200.0,20.3221,20.3433,20.3168,20.3327,60200.0
2011-01-26 14:15:00,38.27,38.35,38.27,38.3,70200.0,20.3327,20.3752,20.3327,20.3487,70200.0
2011-01-26 14:20:00,38.3,38.36,38.24,38.29,55400.0,20.3487,20.3805,20.3168,20.3433,55400.0
2011-01-26 14:25:00,38.28,38.31,38.23,38.26,71100.0,20.338,20.354,20.3115,20.3274,71100.0
2011-01-26 14:30:00,38.25,38.28,38.22,38.22,24200.0,20.3221,20.338,20.3062,20.3062,24200.0
2011-01-26 14:35:00,38.22,38.24,38.21,38.24,27700.0,20.3062,20.3168,20.3008,20.3168,27700.0
2011-01-26 14:40:00,38.24,38.26,38.21,38.26,52800.0,20.3168,20.3274,20.3008,20.3274,52800.0
2011-01-26 14:45:00,38.25,38.27,38.22,38.25,71300.0,20.3221,20.3327,20.3062,20.3221,71300.0
2011-01-26 14:50:00,38.26,38.28,38.22,38.23,83700.0,20.3274,20.338,20.3062,20.3115,83700.0
2011-01-26 14:55:00,38.23,38.24,38.22,38.24,114800.0,20.3115,20.3168,20.3062,20.3168,114800.0
2011-01-26 15:00:00,38.23,38.28,38.22,38.26,101600.0,20.3115,20.338,20.3062,20.3274,101600.0
2011-01-26 15:05:00,38.27,38.29,38.26,38.28,40700.0,20.3327,20.3433,20.3274,20.338,40700.0
2011-01-26 15:10:00,38.28,38.29,38.24,38.25,56000.0,20.338,20.3433,20.3168,20.3221,56000.0
2011-01-26 15:15:00,38.24,38.25,38.21,38.21,80300.0,20.3168,20.3221,20.3008,20.3008,80300.0
2011-01-26 15:20:00,38.22,38.25,38.18,38.18,67200.0,20.3062,20.3221,20.2849,20.2849,67200.0
2011-01-26 15:25:00,38.19,38.19,38.15,38.19,41000.0,20.2902,20.2902,20.269,20.2902,41000.0
2011-01-26 15:30:00,38.18,38.19,38.17,38.18,46000.0,20.2849,20.2902,20.2796,20.2849,46000.0
2011-01-26 15:35:00,38.17,38.21,38.17,38.2,60300.0,20.2796,20.3008,20.2796,20.2955,60300.0
2011-01-26 15:40:00,38.2,38.27,38.2,38.26,81500.0,20.2955,20.3327,20.2955,20.3274,81500.0
2011-01-26 15:45:00,38.26,38.29,38.25,38.25,190600.0,20.3274,20.3433,20.3221,20.3221,190600.0
2011-01-26 15:50:00,38.25,38.26,38.2,38.21,161200.0,20.3221,20.3274,20.2955,20.3008,161200.0
2011-01-26 15:55:00,38.2,38.22,38.15,38.19,530400.0,20.2955,20.3062,20.269,20.2902,530400.0
2011-01-27 09:30:00,38.18,38.24,38.14,38.14,68900.0,20.2849,20.3168,20.2636,20.2636,68900.0
2011-01-27 09:35:00,38.13,38.16,38.08,38.11,113600.0,20.2583,20.2743,20.2318,20.2477,113600.0
2011-01-27 09:40:00,38.11,38.16,38.1,38.13,51100.0,20.2477,20.2743,20.2424,20.2583,51100.0
2011-01-27 09:45:00,38.13,38.16,38.1,38.12,47000.0,20.2583,20.2743,20.2424,20.253,47000.0
2011-01-27 09:50:00,38.11,38.12,38.07,38.08,43200.0,20.2477,20.253,20.2265,20.2318,43200.0
2011-01-27 09:55:00,38.07,38.15,38.07,38.13,49000.0,20.2265,20.269,20.2265,20.2583,49000.0
2011-01-27 10:00:00,38.13,38.2,38.12,38.2,61500.0,20.2583,20.2955,20.253,20.2955,61500.0
2011-01-27 10:05:00,38.2,38.21,38.19,38.19,62200.0,20.2955,20.3008,20.2902,20.2902,62200.0
2011-01-27 10:10:00,38.19,38.19,38.16,38.16,28900.0,20.2902,20.2902,20.2743,20.2743,28900.0
2011-01-27 10:15:00,38.15,38.17,38.15,38.15,34900.0,20.269,20.2796,20.269,20.269,34900.0
2011-01-27 10:20:00,38.16,38.16,38.11,38.13,67600.0,20.2743,20.2743,20.2477,20.2583,67600.0
2011-01-27 10:25:00,38.13,38.16,38.11,38.11,39300.0,20.2583,20.2743,20.2477,20.2477,39300.0
2011-01-27 10:30:00,38.12,38.12,38.1,38.1,43000.0,20.253,20.253,20.2424,20.2424,43000.0
2011-01-27 10:35:00,38.1,38.11,38.07,38.1,59700.0,20.2424,20.2477,20.2265,20.2424,59700.0
2011-01-27 10:40:00,38.1,38.16,38.09,38.15,37000.0,20.2424,20.2743,20.2371,20.269,37000.0
2011-01-27 10:45:00,38.14,38.15,38.11,38.11,30000.0,20.2636,20.269,20.2477,20.2477,30000.0
2011-01-27 10:50:00,38.11,38.12,38.1,38.11,39300.0,20.2477,20.253,20.2424,20.2477,39300.0
2011-01-27 10:55:00,38.11,38.12,38.1,38.11,23700.0,20.2477,20.253,20.2424,20.2477,23700.0
2011-01-27 11:00:00,38.11,38.12,38.09,38.1,47000.0,20.2477,20.253,20.2371,20.2424,47000.0
2011-01-27 11:05:00,38.1,38.17,38.1,38.17,34000.0,20.2424,20.2796,20.2424,20.2796,34000.0
2011-01-27 11:10:00,38.17,38.2,38.17,38.17,63800.0,20.2796,20.2955,20.2796,20.2796,63800.0
2011-01-27 11:15:00,38.17,38.2,38.14,38.15,101400.0,20.2796,20.2955,20.2636,20.269,101400.0
2011-01-27 11:20:00,38.16,38.16,38.12,38.12,44500.0,20.2743,20.2743,20.253,20.253,44500.0
2011-01-27 11:25:00,38.12,38.13,38.1,38.12,58600.0,20.253,20.2583,20.2424,20.253,58600.0
2011-01-27 11:30:00,38.12,38.17,38.11,38.17,44300.0,20.253,20.2796,20.2477,20.2796,44300.0
2011-01-27 11:35:00,38.16,38.17,38.14,38.16,93700.0,20.2743,20.2796,20.2636,20.2743,93700.0
2011-01-27 11:40:00,38.17,38.17,38.12,38.14,65700.0,20.2796,20.2796,20.253,20.2636,65700.0
2011-01-27 11:45:00,38.14,38.17,38.14,38.15,63700.0,20.2636,20.2796,20.2636,20.269,63700.0
2011-01-27 11:50:00,38.14,38.16,38.14,38.16,50200.0,20.2636,20.2743,20.2636,20.2743,50200.0
2011-01-27 11:55:00,38.15,38.16,38.14,38.14,30000.0,20.269,20.2743,20.2636,20.2636,30000.0
2011-01-27 12:00:00,38.14,38.15,38.13,38.15,34100.0,20.2636,20.269,20.2583,20.269,34100.0
2011-01-27 12:05:00,38.15,38.15,38.13,38.15,40600.0,20.269,20.269,20.2583,20.269,40600.0
2011-01-27 12:10:00,38.15,38.15,38.13,38.14,36600.0,20.269,20.269,20.2583,20.2636,36600.0
2011-01-27 12:15:00,38.14,38.15,38.13,38.14,54300.0,20.2636,20.269,20.2583,20.2636,54300.0
2011-01-27 12:20:00,38.13,38.14,38.06,38.07,87700.0,20.2583,20.2636,20.2211,20.2265,87700.0
2011-01-27 12:25:00,38.08,38.1,38.07,38.09,34500.0,20.2318,20.2424,20.2265,20.2371,34500.0
2011-01-27 12:30:00,38.1,38.11,38.07,38.09,48600.0,20.2424,20.2477,20.2265,20.2371,48600.0
2011-01-27 12:35:00,38.09,38.1,38.08,38.09,54700.0,20.2371,20.2424,20.2318,20.2371,54700.0
2011-01-27 12:40:00,38.09,38.12,38.08,38.08,56300.0,20.2371,20.253,20.2318,20.2318,56300.0
2011-01-27 12:45:00,38.08,38.09,38.07,38.07,19400.0,20.2318,20.2371,20.2265,20.2265,19400.0
2011-01-27 12:50:00,38.08,38.08,38.01,38.01,138500.0,20.2318,20.2318,20.1946,20.1946,138500.0
2011-01-27 12:55:00,38.02,38.03,38.0,38.03,47700.0,20.1999,20.2052,20.1893,20.2052,47700.0
2011-01-27 13:00:00,38.03,38.03,38.01,38.02,14200.0,20.2052,20.2052,20.1946,20.1999,14200.0
2011-01-27 13:05:00,38.01,38.06,38.01,38.05,22000.0,20.1946,20.2211,20.1946,20.2158,22000.0
2011-01-27 13:10:00,38.06,38.09,38.05,38.09,18700.0,20.2211,20.2371,20.2158,20.2371,18700.0
2011-01-27 13:15:00,38.09,38.11,38.08,38.09,30700.0,20.2371,20.2477,20.2318,20.2371,30700.0
2011-01-27 13:20:00,38.09,38.09,38.06,38.07,11700.0,20.2371,20.2371,20.2211,20.2265,11700.0
2011-01-27 13:25:00,38.06,38.1,38.06,38.09,22600.0,20.2211,20.2424,20.2211,20.2371,22600.0
2011-01-27 13:30:00,38.1,38.1,38.08,38.09,23700.0,20.2424,20.2424,20.2318,20.2371,23700.0
2011-01-27 13:35:00,38.09,38.1,38.07,38.08,23800.0,20.2371,20.2424,20.2265,20.2318,23800.0
2011-01-27 13:40:00,38.07,38.09,38.07,38.09,20100.0,20.2265,20.2371,20.2265,20.2371,20100.0
2011-01-27 13:45:00,38.09,38.14,38.08,38.13,33800.0,20.2371,20.2636,20.2318,20.2583,33800.0
2011-01-27 13:50:00,38.13,38.13,38.08,38.08,67500.0,20.2583,20.2583,20.2318,20.2318,67500.0
2011-01-27 13:55:00,38.09,38.09,38.07,38.07,16100.0,20.2371,20.2371,20.2265,20.2265,16100.0
2011-01-27 14:00:00,38.08,38.11,38.05,38.1,33300.0,20.2318,20.2477,20.2158,20.2424,33300.0
2011-01-27 14:05:00,38.11,38.11,38.09,38.1,17200.0,20.2477,20.2477,20.2371,20.2424,17200.0
2011-01-27 14:10:00,38.1,38.1,38.07,38.08,30900.0,20.2424,20.2424,20.2265,20.2318,30900.0
2011-01-27 14:15:00,38.08,38.09,38.08,38.09,13700.0,20.2318,20.2371,20.2318,20.2371,13700.0
2011-01-27 14:20:00,38.08,38.09,38.07,38.07,32700.0,20.2318,20.2371,20.2265,20.2265,32700.0
2011-01-27 14:25:00,38.07,38.08,38.03,38.04,40000.0,20.2265,20.2318,20.2052,20.2105,40000.0
2011-01-27 14:30:00,38.04,38.07,38.03,38.06,92100.0,20.2105,20.2265,20.2052,20.2211,92100.0
2011-01-27 14:35:00,38.06,38.11,38.06,38.1,30000.0,20.2211,20.2477,20.2211,20.2424,30000.0
2011-01-27 14:40:00,38.09,38.11,38.08,38.09,53700.0,20.2371,20.2477,20.2318,20.2371,53700.0
2011-01-27 14:45:00,38.09,38.12,38.08,38.08,49900.0,20.2371,20.253,20.2318,20.2318,49900.0
2011-01-27 14:50:00,38.09,38.1,38.07,38.09,51500.0,20.2371,20.2424,20.2265,20.2371,51500.0
2011-01-27 14:55:00,38.09,38.1,38.07,38.08,72400.0,20.2371,20.2424,20.2265,20.2318,72400.0
2011-01-27 15:00:00,38.08,38.08,38.04,38.05,49900.0,20.2318,20.2318,20.2105,20.2158,49900.0
2011-01-27 15:05:00,38.04,38.05,38.01,38.03,92400.0,20.2105,20.2158,20.1946,20.2052,92400.0
2011-01-27 15:10:00,38.04,38.08,38.04,38.08,37200.0,20.2105,20.2318,20.2105,20.2318,37200.0
2011-01-27 15:15:00,38.08,38.1,38.04,38.06,188300.0,20.2318,20.2424,20.2105,20.2211,188300.0
2011-01-27 15:20:00,38.06,38.08,38.01,38.02,72300.0,20.2211,20.2318,20.1946,20.1999,72300.0
2011-01-27 15:25:00,38.03,38.05,38.01,38.01,68000.0,20.2052,20.2158,20.1946,20.1946,68000.0
2011-01-27 15:30:00,38.02,38.02,38.0,38.0,75400.0,20.1999,20.1999,20.1893,20.1893,75400.0
2011-01-27 15:35:00,38.0,38.06,37.96,38.06,344800.0,20.1893,20.2211,20.168,20.2211,344800.0
2011-01-27 15:40:00,38.06,38.21,38.06,38.21,393100.0,20.2211,20.3008,20.2211,20.3008,393100.0
2011-01-27 15:45:00,38.21,38.27,38.18,38.24,372400.0,20.3008,20.3327,20.2849,20.3168,372400.0
2011-01-27 15:50:00,38.23,38.23,38.1,38.11,209100.0,20.3115,20.3115,20.2424,20.2477,209100.0
2011-01-27 15:55:00,38.11,38.16,38.1,38.13,193300.0,20.2477,20.2743,20.2424,20.2583,193300.0
2011-01-28 09:30:00,38.1,38.34,38.09,38.16,62400.0,20.2424,20.3699,20.2371,20.2743,62400.0
2011-01-28 09:35:00,38.17,38.22,38.16,38.22,17400.0,20.2796,20.3062,20.2743,20.3062,17400.0
2011-01-28 09:40:00,38.21,38.21,38.17,38.17,23700.0,20.3008,20.3008,20.2796,20.2796,23700.0
2011-01-28 09:45:00,38.18,38.21,38.16,38.21,34000.0,20.2849,20.3008,20.2743,20.3008,34000.0
2011-01-28 09:50:00,38.21,38.23,38.18,38.2,29200.0,20.3008,20.3115,20.2849,20.2955,29200.0
2011-01-28 09:55:00,38.2,38.24,38.19,38.2,42900.0,20.2955,20.3168,20.2902,20.2955,42900.0
2011-01-28 10:00:00,38.19,38.2,38.11,38.11,25500.0,20.2902,20.2955,20.2477,20.2477,25500.0
2011-01-28 10:05:00,38.11,38.13,38.09,38.13,42200.0,20.2477,20.2583,20.2371,20.2583,42200.0
2011-01-28 10:10:00,38.13,38.13,38.08,38.1,40000.0,20.2583,20.2583,20.2318,20.2424,40000.0
2011-01-28 10:15:00,38.09,38.12,38.09,38.09,25900.0,20.2371,20.253,20.2371,20.2371,25900.0
2011-01-28 10:20:00,38.09,38.09,38.03,38.07,61600.0,20.2371,20.2371,20.2052,20.2265,61600.0
2011-01-28 10:25:00,38.06,38.11,38.06,38.09,30100.0,20.2211,20.2477,20.2211,20.2371,30100.0
2011-01-28 10:30:00,38.08,38.09,38.03,38.04,45000.0,20.2318,20.2371,20.2052,20.2105,45000.0
2011-01-28 10:35:00,38.05,38.07,38.04,38.05,28600.0,20.2158,20.2265,20.2105,20.2158,28600.0
2011-01-28 10:40:00,38.05,38.09,38.05,38.07,16400.0,20.2158,20.2371,20.2158,20.2265,16400.0
2011-01-28 10:45:00,38.07,38.09,38.04,38.09,59300.0,20.2265,20.2371,20.2105,20.2371,59300.0
2011-01-28 10:50:00,38.09,38.09,38.05,38.07,28400.0,20.2371,20.2371,20.2158,20.2265,28400.0
2011-01-28 10:55:00,38.07,38.08,38.02,38.03,43600.0,20.2265,20.2318,20.1999,20.2052,43600.0
2011-01-28 11:00:00,38.02,38.05,38.01,38.04,38900.0,20.1999,20.2158,20.1946,20.2105,38900.0
2011-01-28 11:05:00,38.04,38.05,38.0,38.02,26400.0,20.2105,20.2158,20.1893,20.1999,26400.0
2011-01-28 11:10:00,38.02,38.03,37.95,37.96,93300.0,20.1999,20.2052,20.1627,20.168,93300.0
2011-01-28 11:15:00,37.96,37.98,37.95,37.97,58000.0,20.168,20.1786,20.1627,20.1733,58000.0
2011-01-28 11:20:00,37.98,37.98,37.95,37.95,29400.0,20.1786,20.1786,20.1627,20.1627,29400.0
2011-01-28 11:25:00,37.95,37.96,37.9,37.9,71600.0,20.1627,20.168,20.1361,20.1361,71600.0
2011-01-28 11:30:00,37.9,37.91,37.87,37.87,83600.0,20.1361,20.1414,20.1202,20.1202,83600.0
2011-01-28 11:35:00,37.87,37.89,37.87,37.88,21600.0,20.1202,20.1308,20.1202,20.1255,21600.0
2011-01-28 11:40:00,37.88,37.89,37.87,37.88,41000.0,20.1255,20.1308,20.1202,20.1255,41000.0
2011-01-28 11:45:00,37.89,37.89,37.85,37.85,43400.0,20.1308,20.1308,20.1096,20.1096,43400.0
2011-01-28 11:50:00,37.86,37.86,37.82,37.83,73400.0,20.1149,20.1149,20.0936,20.0989,73400.0
2011-01-28 11:55:00,37.83,37.84,37.82,37.82,61200.0,20.0989,20.1043,20.0936,20.0936,61200.0
2011-01-28 12:00:00,37.82,37.84,37.8,37.82,87300.0,20.0936,20.1043,20.083,20.0936,87300.0
2011-01-28 12:05:00,37.81,37.85,37.81,37.85,33000.0,20.0883,20.1096,20.0883,20.1096,33000.0
2011-01-28 12:10:00,37.85,37.86,37.82,37.82,19400.0,20.1096,20.1149,20.0936,20.0936,19400.0
2011-01-28 12:15:00,37.83,37.83,37.8,37.81,34100.0,20.0989,20.0989,20.083,20.0883,34100.0
2011-01-28 12:20:00,37.81,37.81,37.77,37.8,64400.0,20.0883,20.0883,20.0671,20.083,64400.0
2011-01-28 12:25:00,37.8,37.81,37.78,37.79,16200.0,20.083,20.0883,20.0724,20.0777,16200.0
2011-01-28 12:30:00,37.79,37.82,37.77,37.79,39700.0,20.0777,20.0936,20.0671,20.0777,39700.0
2011-01-28 12:35:00,37.79,37.83,37.79,37.83,36100.0,20.0777,20.0989,20.0777,20.0989,36100.0
2011-01-28 12:40:00,37.83,37.83,37.81,37.82,33700.0,20.0989,20.0989,20.0883,20.0936,33700.0
2011-01-28 12:45:00,37.82,37.84,37.79,37.84,87300.0,20.0936,20.1043,20.0777,20.1043,87300.0
2011-01-28 12:50:00,37.84,37.86,37.82,37.85,86900.0,20.1043,20.1149,20.0936,20.1096,86900.0
2011-01-28 12:55:00,37.84,37.85,37.84,37.84,14200.0,20.1043,20.1096,20.1043,20.1043,14200.0
2011-01-28 13:00:00,37.84,37.87,37.84,37.87,53400.0,20.1043,20.1202,20.1043,20.1202,53400.0
2011-01-28 13:05:00,37.87,37.87,37.81,37.81,34700.0,20.1202,20.1202,20.0883,20.0883,34700.0
2011-01-28 13:10:00,37.82,37.84,37.81,37.83,41900.0,20.0936,20.1043,20.0883,20.0989,41900.0
2011-01-28 13:15:00,37.83,37.85,37.82,37.85,52400.0,20.0989,20.1096,20.0936,20.1096,52400.0
2011-01-28 13:20:00,37.85,37.86,37.82,37.86,74100.0,20.1096,20.1149,20.0936,20.1149,74100.0
2011-01-28 13:25:00,37.86,37.88,37.83,37.85,38300.0,20.1149,20.1255,20.0989,20.1096,38300.0
2011-01-28 13:30:00,37.84,37.89,37.84,37.87,36700.0,20.1043,20.1308,20.1043,20.1202,36700.0
2011-01-28 13:35:00,37.87,37.89,37.83,37.89,59500.0,20.1202,20.1308,20.0989,20.1308,59500.0
2011-01-28 13:40:00,37.87,37.91,37.81,37.84,82400.0,20.1202,20.1414,20.0883,20.1043,82400.0
2011-01-28 13:45:00,37.83,37.84,37.8,37.82,26500.0,20.0989,20.1043,20.083,20.0936,26500.0
2011-01-28 13:50:00,37.82,37.85,37.81,37.85,18800.0,20.0936,20.1096,20.0883,20.1096,18800.0
2011-01-28 13:55:00,37.85,37.91,37.84,37.9,39600.0,20.1096,20.1414,20.1043,20.1361,39600.0
2011-01-28 14:00:00,37.89,37.91,37.87,37.9,20900.0,20.1308,20.1414,20.1202,20.1361,20900.0
2011-01-28 14:05:00,37.9,37.9,37.86,37.86,19500.0,20.1361,20.1361,20.1149,20.1149,19500.0
2011-01-28 14:10:00,37.87,37.88,37.84,37.85,37000.0,20.1202,20.1255,20.1043,20.1096,37000.0
2011-01-28 14:15:00,37.84,37.87,37.82,37.86,22600.0,20.1043,20.1202,20.0936,20.1149,22600.0
2011-01-28 14:20:00,37.85,37.9,37.85,37.89,47600.0,20.1096,20.1361,20.1096,20.1308,47600.0
2011-01-28 14:25:00,37.88,37.88,37.87,37.87,15000.0,20.1255,20.1255,20.1202,20.1202,15000.0
2011-01-28 14:30:00,37.88,37.89,37.87,37.88,18900.0,20.1255,20.1308,20.1202,20.1255,18900.0
2011-01-28 14:35:00,37.89,37.89,37.85,37.87,37800.0,20.1308,20.1308,20.1096,20.1202,37800.0
2011-01-28 14:40:00,37.85,37.87,37.82,37.83,55400.0,20.1096,20.1202,20.0936,20.0989,55400.0
2011-01-28 14:45:00,37.82,37.85,37.81,37.83,22700.0,20.0936,20.1096,20.0883,20.0989,22700.0
2011-01-28 14:50:00,37.83,37.84,37.8,37.81,35800.0,20.0989,20.1043,20.083,20.0883,35800.0
2011-01-28 14:55:00,37.81,37.81,37.73,37.77,190600.0,20.0883,20.0883,20.0458,20.0671,190600.0
2011-01-28 15:00:00,37.78,37.84,37.76,37.84,58300.0,20.0724,20.1043,20.0618,20.1043,58300.0
2011-01-28 15:05:00,37.83,37.89,37.83,37.87,43800.0,20.0989,20.1308,20.0989,20.1202,43800.0
2011-01-28 15:10:00,37.87,37.88,37.83,37.87,53800.0,20.1202,20.1255,20.0989,20.1202,53800.0
2011-01-28 15:15:00,37.87,37.87,37.81,37.82,36300.0,20.1202,20.1202,20.0883,20.0936,36300.0
2011-01-28 15:20:00,37.82,37.83,37.76,37.79,66800.0,20.0936,20.0989,20.0618,20.0777,66800.0
2011-01-28 15:25:00,37.79,37.81,37.75,37.76,160900.0,20.0777,20.0883,20.0564,20.0618,160900.0
2011-01-28 15:30:00,37.76,37.77,37.73,37.76,93400.0,20.0618,20.0671,20.0458,20.0618,93400.0
2011-01-28 15:35:00,37.77,37.8,37.76,37.78,73300.0,20.0671,20.083,20.0618,20.0724,73300.0
2011-01-28 15:40:00,37.78,37.79,37.75,37.75,104300.0,20.0724,20.0777,20.0564,20.0564,104300.0
2011-01-28 15:45:00,37.76,37.78,37.72,37.73,111000.0,20.0618,20.0724,20.0405,20.0458,111000.0
2011-01-28 15:50:00,37.73,37.75,37.71,37.74,101900.0,20.0458,20.0564,20.0352,20.0511,101900.0
2011-01-28 15:55:00,37.74,37.79,37.73,37.76,281600.0,20.0511,20.0777,20.0458,20.0618,281600.0
2011-01-31 09:30:00,37.88,37.96,37.84,37.94,110300.0,20.1255,20.168,20.1043,20.1574,110300.0
2011-01-31 09:35:00,37.94,38.0,37.89,37.99,100900.0,20.1574,20.1893,20.1308,20.184,100900.0
2011-01-31 09:40:00,37.98,38.0,37.96,37.96,52800.0,20.1786,20.1893,20.168,20.168,52800.0
2011-01-31 09:45:00,37.96,37.96,37.9,37.91,48400.0,20.168,20.168,20.1361,20.1414,48400.0
2011-01-31 09:50:00,37.91,37.92,37.9,37.91,26100.0,20.1414,20.1468,20.1361,20.1414,26100.0
2011-01-31 09:55:00,37.9,37.95,37.88,37.89,54800.0,20.1361,20.1627,20.1255,20.1308,54800.0
2011-01-31 10:00:00,37.88,37.9,37.85,37.89,29800.0,20.1255,20.1361,20.1096,20.1308,29800.0
2011-01-31 10:05:00,37.89,37.9,37.85,37.85,29300.0,20.1308,20.1361,20.1096,20.1096,29300.0
2011-01-31 10:10:00,37.85,37.86,37.83,37.85,52100.0,20.1096,20.1149,20.0989,20.1096,52100.0
2011-01-31 10:15:00,37.85,37.85,37.79,37.79,37600.0,20.1096,20.1096,20.0777,20.0777,37600.0
2011-01-31 10:20:00,37.8,37.85,37.79,37.85,40500.0,20.083,20.1096,20.0777,20.1096,40500.0
2011-01-31 10:25:00,37.84,37.85,37.8,37.83,41200.0,20.1043,20.1096,20.083,20.0989,41200.0
2011-01-31 10:30:00,37.84,37.85,37.78,37.8,94200.0,20.1043,20.1096,20.0724,20.083,94200.0
2011-01-31 10:35:00,37.79,37.81,37.78,37.81,28400.0,20.0777,20.0883,20.0724,20.0883,28400.0
2011-01-31 10:40:00,37.82,37.84,37.79,37.8,35700.0,20.0936,20.1043,20.0777,20.083,35700.0
2011-01-31 10:45:00,37.8,37.82,37.79,37.8,22300.0,20.083,20.0936,20.0777,20.083,22300.0
2011-01-31 10:50:00,37.79,37.81,37.78,37.78,19000.0,20.0777,20.0883,20.0724,20.0724,19000.0
2011-01-31 10:55:00,37.77,37.77,37.75,37.76,26200.0,20.0671,20.0671,20.0564,20.0618,26200.0
2011-01-31 11:00:00,37.76,37.77,37.75,37.75,34900.0,20.0618,20.0671,20.0564,20.0564,34900.0
2011-01-31 11:05:00,37.75,37.76,37.71,37.71,48400.0,20.0564,20.0618,20.0352,20.0352,48400.0
2011-01-31 11:10:00,37.71,37.72,37.7,37.7,43800.0,20.0352,20.0405,20.0299,20.0299,43800.0
2011-01-31 11:15:00,37.7,37.7,37.64,37.64,36800.0,20.0299,20.0299,19.998,19.998,36800.0
2011-01-31 11:20:00,37.64,37.65,37.64,37.65,25700.0,19.998,20.0033,19.998,20.0033,25700.0
2011-01-31 11:25:00,37.64,37.66,37.61,37.61,84800.0,19.998,20.0086,19.9821,19.9821,84800.0
2011-01-31 11:30:00,37.62,37.62,37.57,37.58,82000.0,19.9874,19.9874,19.9608,19.9661,82000.0
2011-01-31 11:35:00,37.58,37.6,37.58,37.6,26600.0,19.9661,19.9767,19.9661,19.9767,26600.0
2011-01-31 11:40:00,37.6,37.65,37.59,37.65,36900.0,19.9767,20.0033,19.9714,20.0033,36900.0
2011-01-31 11:45:00,37.66,37.66,37.65,37.66,33600.0,20.0086,20.0086,20.0033,20.0086,33600.0
2011-01-31 11:50:00,37.65,37.66,37.65,37.66,8500.0,20.0033,20.0086,20.0033,20.0086,8500.0
2011-01-31 11:55:00,37.66,37.66,37.65,37.66,6400.0,20.0086,20.0086,20.0033,20.0086,6400.0
2011-01-31 12:00:00,37.65,37.67,37.65,37.66,35700.0,20.0033,20.0139,20.0033,20.0086,35700.0
2011-01-31 12:05:00,37.66,37.68,37.63,37.63,77300.0,20.0086,20.0193,19.9927,19.9927,77300.0
2011-01-31 12:10:00,37.63,37.65,37.62,37.62,32600.0,19.9927,20.0033,19.9874,19.9874,32600.0
2011-01-31 12:15:00,37.62,37.64,37.62,37.63,31000.0,19.9874,19.998,19.9874,19.9927,31000.0
2011-01-31 12:20:00,37.64,37.66,37.63,37.65,29500.0,19.998,20.0086,19.9927,20.0033,29500.0
2011-01-31 12:25:00,37.66,37.67,37.65,37.66,39200.0,20.0086,20.0139,20.0033,20.0086,39200.0
2011-01-31 12:30:00,37.66,37.67,37.65,37.65,28800.0,20.0086,20.0139,20.0033,20.0033,28800.0
2011-01-31 12:35:00,37.65,37.66,37.65,37.65,20800.0,20.0033,20.0086,20.0033,20.0033,20800.0
2011-01-31 12:40:00,37.66,37.66,37.65,37.65,20400.0,20.0086,20.0086,20.0033,20.0033,20400.0
2011-01-31 12:45:00,37.65,37.66,37.64,37.64,24700.0,20.0033,20.0086,19.998,19.998,24700.0
2011-01-31 12:50:00,37.65,37.65,37.64,37.65,15800.0,20.0033,20.0033,19.998,20.0033,15800.0
2011-01-31 12:55:00,37.64,37.65,37.62,37.62,21200.0,19.998,20.0033,19.9874,19.9874,21200.0
2011-01-31 13:00:00,37.63,37.63,37.62,37.63,40200.0,19.9927,19.9927,19.9874,19.9927,40200.0
2011-01-31 13:05:00,37.62,37.63,37.61,37.61,36200.0,19.9874,19.9927,19.9821,19.9821,36200.0
2011-01-31 13:10:00,37.61,37.62,37.6,37.6,22100.0,19.9821,19.9874,19.9767,19.9767,22100.0
2011-01-31 13:15:00,37.6,37.61,37.6,37.6,24000.0,19.9767,19.9821,19.9767,19.9767,24000.0
2011-01-31 13:20:00,37.6,37.62,37.6,37.62,36500.0,19.9767,19.9874,19.9767,19.9874,36500.0
2011-01-31 13:25:00,37.62,37.64,37.61,37.63,51000.0,19.9874,19.998,19.9821,19.9927,51000.0
2011-01-31 13:30:00,37.63,37.64,37.63,37.63,17300.0,19.9927,19.998,19.9927,19.9927,17300.0
2011-01-31 13:35:00,37.64,37.64,37.63,37.64,16700.0,19.998,19.998,19.9927,19.998,16700.0
2011-01-31 13:40:00,37.64,37.64,37.63,37.64,31900.0,19.998,19.998,19.9927,19.998,31900.0
2011-01-31 13:45:00,37.63,37.64,37.63,37.63,33500.0,19.9927,19.998,19.9927,19.9927,33500.0
2011-01-31 13:50:00,37.63,37.64,37.63,37.64,27800.0,19.9927,19.998,19.9927,19.998,27800.0
2011-01-31 13:55:00,37.64,37.65,37.63,37.65,26500.0,19.998,20.0033,19.9927,20.0033,26500.0
2011-01-31 14:00:00,37.65,37.66,37.64,37.65,30200.0,20.0033,20.0086,19.998,20.0033,30200.0
2011-01-31 14:05:00,37.65,37.65,37.61,37.62,45900.0,20.0033,20.0033,19.9821,19.9874,45900.0
2011-01-31 14:10:00,37.62,37.63,37.61,37.61,32000.0,19.9874,19.9927,19.9821,19.9821,32000.0
2011-01-31 14:15:00,37.62,37.62,37.61,37.62,18100.0,19.9874,19.9874,19.9821,19.9874,18100.0
2011-01-31 14:20:00,37.61,37.62,37.61,37.61,17600.0,19.9821,19.9874,19.9821,19.9821,17600.0
2011-01-31 14:25:00,37.61,37.64,37.6,37.64,44300.0,19.9821,19.998,19.9767,19.998,44300.0
2011-01-31 14:30:00,37.63,37.65,37.63,37.63,55800.0,19.9927,20.0033,19.9927,19.9927,55800.0
2011-01-31 14:35:00,37.63,37.64,37.62,37.63,21000.0,19.9927,19.998,19.9874,19.9927,21000.0
2011-01-31 14:40:00,37.62,37.63,37.61,37.62,32600.0,19.9874,19.9927,19.9821,19.9874,32600.0
2011-01-31 14:45:00,37.62,37.62,37.6,37.61,29200.0,19.9874,19.9874,19.9767,19.9821,29200.0
2011-01-31 14:50:00,37.61,37.62,37.6,37.61,30500.0,19.9821,19.9874,19.9767,19.9821,30500.0
2011-01-31 14:55:00,37.62,37.62,37.6,37.61,21400.0,19.9874,19.9874,19.9767,19.9821,21400.0
2011-01-31 15:00:00,37.61,37.66,37.61,37.64,60000.0,19.9821,20.0086,19.9821,19.998,60000.0
2011-01-31 15:05:00,37.64,37.65,37.6,37.6,144900.0,19.998,20.0033,19.9767,19.9767,144900.0
2011-01-31 15:10:00,37.61,37.61,37.6,37.61,18600.0,19.9821,19.9821,19.9767,19.9821,18600.0
2011-01-31 15:15:00,37.6,37.61,37.6,37.61,22500.0,19.9767,19.9821,19.9767,19.9821,22500.0
2011-01-31 15:20:00,37.6,37.61,37.59,37.59,35300.0,19.9767,19.9821,19.9714,19.9714,35300.0
2011-01-31 15:25:00,37.59,37.6,37.55,37.56,83100.0,19.9714,19.9767,19.9502,19.9555,83100.0
2011-01-31 15:30:00,37.56,37.59,37.55,37.58,37600.0,19.9555,19.9714,19.9502,19.9661,37600.0
2011-01-31 15:35:00,37.58,37.59,37.57,37.57,49500.0,19.9661,19.9714,19.9608,19.9608,49500.0
2011-01-31 15:40:00,37.57,37.58,37.56,37.57,76100.0,19.9608,19.9661,19.9555,19.9608,76100.0
2011-01-31 15:45:00,37.56,37.58,37.56,37.57,63900.0,19.9555,19.9661,19.9555,19.9608,63900.0
2011-01-31 15:50:00,37.57,37.62,37.56,37.61,83100.0,19.9608,19.9874,19.9555,19.9821,83100.0
2011-01-31 15:55:00,37.62,37.63,37.59,37.6,167600.0,19.9874,19.9927,19.9714,19.9767,167600.0
2011-02-01 09:30:00,37.85,37.86,37.66,37.68,71700.0,20.1096,20.1149,20.0086,20.0193,71700.0
2011-02-01 09:35:00,37.68,37.73,37.61,37.67,65700.0,20.0193,20.0458,19.9821,20.0139,65700.0
2011-02-01 09:40:00,37.65,37.74,37.65,37.72,23200.0,20.0033,20.0511,20.0033,20.0405,23200.0
2011-02-01 09:45:00,37.72,37.73,37.66,37.67,22500.0,20.0405,20.0458,20.0086,20.0139,22500.0
2011-02-01 09:50:00,37.68,37.68,37.59,37.6,54600.0,20.0193,20.0193,19.9714,19.9767,54600.0
2011-02-01 09:55:00,37.59,37.72,37.59,37.66,53200.0,19.9714,20.0405,19.9714,20.0086,53200.0
2011-02-01 10:00:00,37.67,37.71,37.62,37.64,48300.0,20.0139,20.0352,19.9874,19.998,48300.0
2011-02-01 10:05:00,37.64,37.66,37.59,37.6,40600.0,19.998,20.0086,19.9714,19.9767,40600.0
2011-02-01 10:10:00,37.61,37.62,37.58,37.6,66200.0,19.9821,19.9874,19.9661,19.9767,66200.0
2011-02-01 10:15:00,37.6,37.6,37.56,37.58,123400.0,19.9767,19.9767,19.9555,19.9661,123400.0
2011-02-01 10:20:00,37.57,37.63,37.56,37.61,64000.0,19.9608,19.9927,19.9555,19.9821,64000.0
2011-02-01 10:25:00,37.61,37.63,37.61,37.61,36100.0,19.9821,19.9927,19.9821,19.9821,36100.0
2011-02-01 10:30:00,37.61,37.62,37.58,37.58,12500.0,19.9821,19.9874,19.9661,19.9661,12500.0
2011-02-01 10:35:00,37.58,37.61,37.56,37.6,52600.0,19.9661,19.9821,19.9555,19.9767,52600.0
2011-02-01 10:40:00,37.61,37.62,37.57,37.57,62400.0,19.9821,19.9874,19.9608,19.9608,62400.0
2011-02-01 10:45:00,37.57,37.6,37.56,37.59,25900.0,19.9608,19.9767,19.9555,19.9714,25900.0
2011-02-01 10:50:00,37.6,37.61,37.59,37.61,21600.0,19.9767,19.9821,19.9714,19.9821,21600.0
2011-02-01 10:55:00,37.6,37.61,37.59,37.59,19300.0,19.9767,19.9821,19.9714,19.9714,19300.0
2011-02-01 11:00:00,37.59,37.59,37.56,37.57,20900.0,19.9714,19.9714,19.9555,19.9608,20900.0
2011-02-01 11:05:00,37.56,37.61,37.56,37.59,40800.0,19.9555,19.9821,19.9555,19.9714,40800.0
2011-02-01 11:10:00,37.59,37.59,37.58,37.59,29400.0,19.9714,19.9714,19.9661,19.9714,29400.0
2011-02-01 11:15:00,37.58,37.59,37.55,37.55,43600.0,19.9661,19.9714,19.9502,19.9502,43600.0
2011-02-01 11:20:00,37.55,37.56,37.52,37.54,43200.0,19.9502,19.9555,19.9342,19.9449,43200.0
2011-02-01 11:25:00,37.55,37.55,37.54,37.55,23700.0,19.9502,19.9502,19.9449,19.9502,23700.0
2011-02-01 11:30:00,37.55,37.6,37.54,37.55,43900.0,19.9502,19.9767,19.9449,19.9502,43900.0
2011-02-01 11:35:00,37.55,37.58,37.55,37.57,43700.0,19.9502,19.9661,19.9502,19.9608,43700.0
2011-02-01 11:40:00,37.57,37.57,37.55,37.56,30600.0,19.9608,19.9608,19.9502,19.9555,30600.0
2011-02-01 11:45:00,37.56,37.56,37.55,37.56,8900.0,19.9555,19.9555,19.9502,19.9555,8900.0
2011-02-01 11:50:00,37.55,37.57,37.55,37.56,36500.0,19.9502,19.9608,19.9502,19.9555,36500.0
2011-02-01 11:55:00,37.55,37.58,37.55,37.55,49000.0,19.9502,19.9661,19.9502,19.9502,49000.0
2011-02-01 12:00:00,37.56,37.56,37.55,37.55,18200.0,19.9555,19.9555,19.9502,19.9502,18200.0
2011-02-01 12:05:00,37.55,37.58,37.55,37.56,63200.0,19.9502,19.9661,19.9502,19.9555,63200.0
2011-02-01 12:10:00,37.57,37.6,37.56,37.6,35500.0,19.9608,19.9767,19.9555,19.9767,35500.0
2011-02-01 12:15:00,37.6,37.62,37.58,37.61,26400.0,19.9767,19.9874,19.9661,19.9821,26400.0
2011-02-01 12:20:00,37.62,37.69,37.62,37.68,80100.0,19.9874,20.0246,19.9874,20.0193,80100.0
2011-02-01 12:25:00,37.67,37.69,37.67,37.67,28900.0,20.0139,20.0246,20.0139,20.0139,28900.0
2011-02-01 12:30:00,37.68,37.69,37.65,37.69,45800.0,20.0193,20.0246,20.0033,20.0246,45800.0
2011-02-01 12:35:00,37.69,37.7,37.68,37.7,18600.0,20.0246,20.0299,20.0193,20.0299,18600.0
2011-02-01 12:40:00,37.7,37.7,37.69,37.7,5000.0,20.0299,20.0299,20.0246,20.0299,5000.0
2011-02-01 12:45:00,37.69,37.75,37.69,37.75,29600.0,20.0246,20.0564,20.0246,20.0564,29600.0
2011-02-01 12:50:00,37.75,37.76,37.73,37.73,43100.0,20.0564,20.0618,20.0458,20.0458,43100.0
2011-02-01 12:55:00,37.74,37.78,37.73,37.77,24500.0,20.0511,20.0724,20.0458,20.0671,24500.0
2011-02-01 13:00:00,37.78,37.79,37.76,37.77,62100.0,20.0724,20.0777,20.0618,20.0671,62100.0
2011-02-01 13:05:00,37.78,37.79,37.77,37.77,24200.0,20.0724,20.0777,20.0671,20.0671,24200.0
2011-02-01 13:10:00,37.78,37.79,37.77,37.78,58900.0,20.0724,20.0777,20.0671,20.0724,58900.0
2011-02-01 13:15:00,37.79,37.79,37.77,37.77,7300.0,20.0777,20.0777,20.0671,20.0671,7300.0
2011-02-01 13:20:00,37.78,37.79,37.77,37.78,15300.0,20.0724,20.0777,20.0671,20.0724,15300.0
2011-02-01 13:25:00,37.78,37.79,37.78,37.79,29500.0,20.0724,20.0777,20.0724,20.0777,29500.0
2011-02-01 13:30:00,37.79,37.8,37.78,37.79,60300.0,20.0777,20.083,20.0724,20.0777,60300.0
2011-02-01 13:35:00,37.79,37.8,37.78,37.78,16800.0,20.0777,20.083,20.0724,20.0724,16800.0
2011-02-01 13:40:00,37.79,37.79,37.76,37.77,33000.0,20.0777,20.0777,20.0618,20.0671,33000.0
2011-02-01 13:45:00,37.77,37.79,37.77,37.79,49500.0,20.0671,20.0777,20.0671,20.0777,49500.0
2011-02-01 13:50:00,37.78,37.79,37.77,37.78,22000.0,20.0724,20.0777,20.0671,20.0724,22000.0
2011-02-01 13:55:00,37.79,37.79,37.77,37.78,49300.0,20.0777,20.0777,20.0671,20.0724,49300.0
2011-02-01 14:00:00,37.78,37.79,37.75,37.76,50000.0,20.0724,20.0777,20.0564,20.0618,50000.0
2011-02-01 14:05:00,37.76,37.77,37.76,37.77,6600.0,20.0618,20.0671,20.0618,20.0671,6600.0
2011-02-01 14:10:00,37.76,37.77,37.76,37.77,22200.0,20.0618,20.0671,20.0618,20.0671,22200.0
2011-02-01 14:15:00,37.77,37.79,37.77,37.78,60300.0,20.0671,20.0777,20.0671,20.0724,60300.0
2011-02-01 14:20:00,37.78,37.79,37.77,37.78,20200.0,20.0724,20.0777,20.0671,20.0724,20200.0
2011-02-01 14:25:00,37.79,37.8,37.77,37.8,72200.0,20.0777,20.083,20.0671,20.083,72200.0
2011-02-01 14:30:00,37.79,37.81,37.79,37.81,34600.0,20.0777,20.0883,20.0777,20.0883,34600.0
2011-02-01 14:35:00,37.8,37.85,37.8,37.84,65600.0,20.083,20.1096,20.083,20.1043,65600.0
2011-02-01 14:40:00,37.83,37.84,37.83,37.83,17200.0,20.0989,20.1043,20.0989,20.0989,17200.0
2011-02-01 14:45:00,37.83,37.83,37.81,37.81,45200.0,20.0989,20.0989,20.0883,20.0883,45200.0
2011-02-01 14:50:00,37.82,37.82,37.8,37.81,29600.0,20.0936,20.0936,20.083,20.0883,29600.0
2011-02-01 14:55:00,37.81,37.86,37.8,37.86,40100.0,20.0883,20.1149,20.083,20.1149,40100.0
2011-02-01 15:00:00,37.86,37.9,37.86,37.89,56400.0,20.1149,20.1361,20.1149,20.1308,56400.0
2011-02-01 15:05:00,37.89,37.89,37.86,37.87,40200.0,20.1308,20.1308,20.1149,20.1202,40200.0
2011-02-01 15:10:00,37.87,37.9,37.86,37.89,54600.0,20.1202,20.1361,20.1149,20.1308,54600.0
2011-02-01 15:15:00,37.89,37.9,37.88,37.9,22800.0,20.1308,20.1361,20.1255,20.1361,22800.0
2011-02-01 15:20:00,37.9,37.9,37.88,37.89,64900.0,20.1361,20.1361,20.1255,20.1308,64900.0
2011-02-01 15:25:00,37.88,37.9,37.87,37.89,65600.0,20.1255,20.1361,20.1202,20.1308,65600.0
2011-02-01 15:30:00,37.89,37.89,37.85,37.86,89300.0,20.1308,20.1308,20.1096,20.1149,89300.0
2011-02-01 15:35:00,37.86,37.9,37.86,37.88,59100.0,20.1149,20.1361,20.1149,20.1255,59100.0
2011-02-01 15:40:00,37.87,37.9,37.87,37.89,44600.0,20.1202,20.1361,20.1202,20.1308,44600.0
2011-02-01 15:45:00,37.9,37.91,37.89,37.91,72400.0,20.1361,20.1414,20.1308,20.1414,72400.0
2011-02-01 15:50:00,37.91,37.92,37.9,37.92,48100.0,20.1414,20.1468,20.1361,20.1468,48100.0
2011-02-01 15:55:00,37.92,37.94,37.91,37.93,213500.0,20.1468,20.1574,20.1414,20.1521,213500.0
2011-02-02 09:30:00,37.82,37.9,37.8,37.8,79600.0,20.0936,20.1361,20.083,20.083,79600.0
2011-02-02 09:35:00,37.8,37.83,37.77,37.78,66300.0,20.083,20.0989,20.0671,20.0724,66300.0
2011-02-02 09:40:00,37.78,37.82,37.75,37.75,73000.0,20.0724,20.0936,20.0564,20.0564,73000.0
2011-02-02 09:45:00,37.76,37.8,37.75,37.79,29000.0,20.0618,20.083,20.0564,20.0777,29000.0
2011-02-02 09:50:00,37.79,37.8,37.76,37.76,21200.0,20.0777,20.083,20.0618,20.0618,21200.0
2011-02-02 09:55:00,37.76,37.78,37.73,37.76,51400.0,20.0618,20.0724,20.0458,20.0618,51400.0
2011-02-02 10:00:00,37.76,37.76,37.67,37.72,156500.0,20.0618,20.0618,20.0139,20.0405,156500.0
2011-02-02 10:05:00,37.72,37.77,37.71,37.74,47000.0,20.0405,20.0671,20.0352,20.0511,47000.0
2011-02-02 10:10:00,37.75,37.75,37.7,37.71,39200.0,20.0564,20.0564,20.0299,20.0352,39200.0
2011-02-02 10:15:00,37.7,37.71,37.69,37.69,45500.0,20.0299,20.0352,20.0246,20.0246,45500.0
2011-02-02 10:20:00,37.69,37.7,37.64,37.66,24900.0,20.0246,20.0299,19.998,20.0086,24900.0
2011-02-02 10:25:00,37.66,37.72,37.64,37.65,120800.0,20.0086,20.0405,19.998,20.0033,120800.0
2011-02-02 10:30:00,37.66,37.73,37.65,37.7,75400.0,20.0086,20.0458,20.0033,20.0299,75400.0
2011-02-02 10:35:00,37.71,37.75,37.68,37.69,49900.0,20.0352,20.0564,20.0193,20.0246,49900.0
2011-02-02 10:40:00,37.69,37.69,37.67,37.67,23800.0,20.0246,20.0246,20.0139,20.0139,23800.0
2011-02-02 10:45:00,37.68,37.68,37.64,37.64,47000.0,20.0193,20.0193,19.998,19.998,47000.0
2011-02-02 10:50:00,37.64,37.65,37.62,37.63,33400.0,19.998,20.0033,19.9874,19.9927,33400.0
2011-02-02 10:55:00,37.63,37.64,37.6,37.61,49700.0,19.9927,19.998,19.9767,19.9821,49700.0
2011-02-02 11:00:00,37.61,37.61,37.6,37.6,9400.0,19.9821,19.9821,19.9767,19.9767,9400.0
2011-02-02 11:05:00,37.6,37.61,37.55,37.55,77900.0,19.9767,19.9821,19.9502,19.9502,77900.0
2011-02-02 11:10:00,37.55,37.58,37.53,37.58,83400.0,19.9502,19.9661,19.9396,19.9661,83400.0
2011-02-02 11:15:00,37.58,37.6,37.58,37.59,18900.0,19.9661,19.9767,19.9661,19.9714,18900.0
2011-02-02 11:20:00,37.59,37.65,37.59,37.65,31300.0,19.9714,20.0033,19.9714,20.0033,31300.0
2011-02-02 11:25:00,37.65,37.65,37.62,37.62,59500.0,20.0033,20.0033,19.9874,19.9874,59500.0
2011-02-02 11:30:00,37.62,37.64,37.62,37.63,44800.0,19.9874,19.998,19.9874,19.9927,44800.0
2011-02-02 11:35:00,37.63,37.65,37.63,37.65,24700.0,19.9927,20.0033,19.9927,20.0033,24700.0
2011-02-02 11:40:00,37.65,37.67,37.65,37.66,25000.0,20.0033,20.0139,20.0033,20.0086,25000.0
2011-02-02 11:45:00,37.67,37.67,37.65,37.65,47800.0,20.0139,20.0139,20.0033,20.0033,47800.0
2011-02-02 11:50:00,37.65,37.66,37.65,37.66,35000.0,20.0033,20.0086,20.0033,20.0086,35000.0
2011-02-02 11:55:00,37.65,37.66,37.65,37.65,12300.0,20.0033,20.0086,20.0033,20.0033,12300.0
2011-02-02 12:00:00,37.65,37.66,37.62,37.63,51700.0,20.0033,20.0086,19.9874,19.9927,51700.0
2011-02-02 12:05:00,37.63,37.64,37.62,37.63,23800.0,19.9927,19.998,19.9874,19.9927,23800.0
2011-02-02 12:10:00,37.63,37.64,37.62,37.62,12100.0,19.9927,19.998,19.9874,19.9874,12100.0
2011-02-02 12:15:00,37.62,37.66,37.61,37.65,96800.0,19.9874,20.0086,19.9821,20.0033,96800.0
2011-02-02 12:20:00,37.66,37.69,37.63,37.67,77100.0,20.0086,20.0246,19.9927,20.0139,77100.0
2011-02-02 12:25:00,37.67,37.68,37.65,37.65,14900.0,20.0139,20.0193,20.0033,20.0033,14900.0
2011-02-02 12:30:00,37.65,37.66,37.63,37.63,25700.0,20.0033,20.0086,19.9927,19.9927,25700.0
2011-02-02 12:35:00,37.63,37.64,37.63,37.64,18900.0,19.9927,19.998,19.9927,19.998,18900.0
2011-02-02 12:40:00,37.64,37.64,37.63,37.63,16500.0,19.998,19.998,19.9927,19.9927,16500.0
2011-02-02 12:45:00,37.63,37.64,37.63,37.64,17400.0,19.9927,19.998,19.9927,19.998,17400.0
2011-02-02 12:50:00,37.63,37.64,37.63,37.64,23100.0,19.9927,19.998,19.9927,19.998,23100.0
2011-02-02 12:55:00,37.63,37.64,37.63,37.63,17900.0,19.9927,19.998,19.9927,19.9927,17900.0
2011-02-02 13:00:00,37.64,37.64,37.63,37.63,16000.0,19.998,19.998,19.9927,19.9927,16000.0
2011-02-02 13:05:00,37.63,37.65,37.63,37.64,47000.0,19.9927,20.0033,19.9927,19.998,47000.0
2011-02-02 13:10:00,37.64,37.65,37.63,37.64,38400.0,19.998,20.0033,19.9927,19.998,38400.0
2011-02-02 13:15:00,37.63,37.65,37.63,37.64,35300.0,19.9927,20.0033,19.9927,19.998,35300.0
2011-02-02 13:20:00,37.64,37.68,37.64,37.68,29800.0,19.998,20.0193,19.998,20.0193,29800.0
2011-02-02 13:25:00,37.68,37.76,37.67,37.71,135300.0,20.0193,20.0618,20.0139,20.0352,135300.0
2011-02-02 13:30:00,37.71,37.75,37.7,37.74,36200.0,20.0352,20.0564,20.0299,20.0511,36200.0
2011-02-02 13:35:00,37.74,37.74,37.68,37.69,27600.0,20.0511,20.0511,20.0193,20.0246,27600.0
2011-02-02 13:40:00,37.68,37.69,37.65,37.66,22700.0,20.0193,20.0246,20.0033,20.0086,22700.0
2011-02-02 13:45:00,37.65,37.67,37.6,37.66,146500.0,20.0033,20.0139,19.9767,20.0086,146500.0
2011-02-02 13:50:00,37.66,37.67,37.65,37.65,15400.0,20.0086,20.0139,20.0033,20.0033,15400.0
2011-02-02 13:55:00,37.66,37.66,37.63,37.63,22500.0,20.0086,20.0086,19.9927,19.9927,22500.0
2011-02-02 14:00:00,37.63,37.63,37.6,37.6,28900.0,19.9927,19.9927,19.9767,19.9767,28900.0
2011-02-02 14:05:00,37.6,37.61,37.6,37.61,28200.0,19.9767,19.9821,19.9767,19.9821,28200.0
2011-02-02 14:10:00,37.61,37.64,37.6,37.64,41100.0,19.9821,19.998,19.9767,19.998,41100.0
2011-02-02 14:15:00,37.63,37.64,37.63,37.64,13300.0,19.9927,19.998,19.9927,19.998,13300.0
2011-02-02 14:20:00,37.63,37.64,37.61,37.61,24200.0,19.9927,19.998,19.9821,19.9821,24200.0
2011-02-02 14:25:00,37.61,37.62,37.61,37.62,13800.0,19.9821,19.9874,19.9821,19.9874,13800.0
2011-02-02 14:30:00,37.62,37.62,37.61,37.62,8800.0,19.9874,19.9874,19.9821,19.9874,8800.0
2011-02-02 14:35:00,37.62,37.62,37.61,37.61,19500.0,19.9874,19.9874,19.9821,19.9821,19500.0
2011-02-02 14:40:00,37.62,37.62,37.6,37.6,17100.0,19.9874,19.9874,19.9767,19.9767,17100.0
2011-02-02 14:45:00,37.61,37.61,37.6,37.6,14700.0,19.9821,19.9821,19.9767,19.9767,14700.0
2011-02-02 14:50:00,37.61,37.62,37.6,37.61,22700.0,19.9821,19.9874,19.9767,19.9821,22700.0
2011-02-02 14:55:00,37.62,37.62,37.61,37.61,13400.0,19.9874,19.9874,19.9821,19.9821,13400.0
2011-02-02 15:00:00,37.61,37.62,37.6,37.61,29000.0,19.9821,19.9874,19.9767,19.9821,29000.0
2011-02-02 15:05:00,37.61,37.61,37.58,37.59,60100.0,19.9821,19.9821,19.9661,19.9714,60100.0
2011-02-02 15:10:00,37.58,37.62,37.58,37.62,49900.0,19.9661,19.9874,19.9661,19.9874,49900.0
2011-02-02 15:15:00,37.61,37.63,37.61,37.63,18100.0,19.9821,19.9927,19.9821,19.9927,18100.0
2011-02-02 15:20:00,37.63,37.64,37.62,37.64,39100.0,19.9927,19.998,19.9874,19.998,39100.0
2011-02-02 15:25:00,37.64,37.65,37.62,37.62,59400.0,19.998,20.0033,19.9874,19.9874,59400.0
2011-02-02 15:30:00,37.62,37.62,37.59,37.6,64000.0,19.9874,19.9874,19.9714,19.9767,64000.0
2011-02-02 15:35:00,37.6,37.6,37.57,37.59,56900.0,19.9767,19.9767,19.9608,19.9714,56900.0
2011-02-02 15:40:00,37.58,37.59,37.58,37.59,124000.0,19.9661,19.9714,19.9661,19.9714,124000.0
2011-02-02 15:45:00,37.6,37.62,37.59,37.61,67600.0,19.9767,19.9874,19.9714,19.9821,67600.0
2011-02-02 15:50:00,37.62,37.62,37.58,37.58,104700.0,19.9874,19.9874,19.9661,19.9661,104700.0
2011-02-02 15:55:00,37.59,37.61,37.58,37.6,233800.0,19.9714,19.9821,19.9661,19.9767,233800.0
2011-02-03 09:30:00,37.3,37.3,37.15,37.22,110100.0,20.0572,20.0572,19.9766,20.0142,110100.0
2011-02-03 09:35:00,37.22,37.27,37.21,37.27,64600.0,20.0142,20.0411,20.0088,20.0411,64600.0
2011-02-03 09:40:00,37.27,37.27,37.22,37.26,84700.0,20.0411,20.0411,20.0142,20.0357,84700.0
2011-02-03 09:45:00,37.27,37.27,37.23,37.27,74100.0,20.0411,20.0411,20.0196,20.0411,74100.0
2011-02-03 09:50:00,37.27,37.33,37.26,37.29,48400.0,20.0411,20.0734,20.0357,20.0519,48400.0
2011-02-03 09:55:00,37.28,37.34,37.26,37.32,77000.0,20.0465,20.0787,20.0357,20.068,77000.0
2011-02-03 10:00:00,37.33,37.38,37.32,37.36,91100.0,20.0734,20.1003,20.068,20.0895,91100.0
2011-02-03 10:05:00,37.38,37.39,37.27,37.35,97900.0,20.1003,20.1056,20.0411,20.0841,97900.0
2011-02-03 10:10:00,37.36,37.41,37.32,37.4,73200.0,20.0895,20.1164,20.068,20.111,73200.0
2011-02-03 10:15:00,37.4,37.44,37.37,37.43,108100.0,20.111,20.1325,20.0949,20.1271,108100.0
2011-02-03 10:20:00,37.43,37.43,37.33,37.35,57000.0,20.1271,20.1271,20.0734,20.0841,57000.0
2011-02-03 10:25:00,37.35,37.41,37.34,37.38,49200.0,20.0841,20.1164,20.0787,20.1003,49200.0
2011-02-03 10:30:00,37.38,37.39,37.35,37.35,45500.0,20.1003,20.1056,20.0841,20.0841,45500.0
2011-02-03 10:35:00,37.35,37.36,37.31,37.33,48900.0,20.0841,20.0895,20.0626,20.0734,48900.0
2011-02-03 10:40:00,37.33,37.36,37.32,37.36,39900.0,20.0734,20.0895,20.068,20.0895,39900.0
2011-02-03 10:45:00,37.36,37.37,37.35,37.37,24100.0,20.0895,20.0949,20.0841,20.0949,24100.0
2011-02-03 10:50:00,37.37,37.37,37.35,37.37,35400.0,20.0949,20.0949,20.0841,20.0949,35400.0
2011-02-03 10:55:00,37.37,37.39,37.36,37.39,14000.0,20.0949,20.1056,20.0895,20.1056,14000.0
2011-02-03 11:00:00,37.39,37.42,37.38,37.42,40800.0,20.1056,20.1218,20.1003,20.1218,40800.0
2011-02-03 11:05:00,37.42,37.48,37.41,37.45,102800.0,20.1218,20.154,20.1164,20.1379,102800.0
2011-02-03 11:10:00,37.45,37.46,37.43,37.45,42300.0,20.1379,20.1433,20.1271,20.1379,42300.0
2011-02-03 11:15:00,37.45,37.46,37.44,37.46,36200.0,20.1379,20.1433,20.1325,20.1433,36200.0
2011-02-03 11:20:00,37.45,37.48,37.45,37.48,18500.0,20.1379,20.154,20.1379,20.154,18500.0
2011-02-03 11:25:00,37.48,37.54,37.47,37.54,46400.0,20.154,20.1863,20.1486,20.1863,46400.0
2011-02-03 11:30:00,37.53,37.54,37.49,37.51,53300.0,20.1809,20.1863,20.1594,20.1702,53300.0
2011-02-03 11:35:00,37.52,37.58,37.52,37.57,44100.0,20.1755,20.2078,20.1755,20.2024,44100.0
2011-02-03 11:40:00,37.57,37.61,37.57,37.6,63900.0,20.2024,20.2239,20.2024,20.2186,63900.0
2011-02-03 11:45:00,37.59,37.61,37.52,37.53,45600.0,20.2132,20.2239,20.1755,20.1809,45600.0
2011-02-03 11:50:00,37.54,37.57,37.54,37.55,14000.0,20.1863,20.2024,20.1863,20.1917,14000.0
2011-02-03 11:55:00,37.56,37.59,37.56,37.58,12200.0,20.197,20.2132,20.197,20.2078,12200.0
2011-02-03 12:00:00,37.58,37.59,37.53,37.53,33300.0,20.2078,20.2132,20.1809,20.1809,33300.0
2011-02-03 12:05:00,37.53,37.54,37.51,37.52,54900.0,20.1809,20.1863,20.1702,20.1755,54900.0
2011-02-03 12:10:00,37.51,37.52,37.5,37.5,19500.0,20.1702,20.1755,20.1648,20.1648,19500.0
2011-02-03 12:15:00,37.51,37.55,37.51,37.53,24600.0,20.1702,20.1917,20.1702,20.1809,24600.0
2011-02-03 12:20:00,37.52,37.53,37.52,37.53,9000.0,20.1755,20.1809,20.1755,20.1809,9000.0
2011-02-03 12:25:00,37.53,37.53,37.52,37.52,10300.0,20.1809,20.1809,20.1755,20.1755,10300.0
2011-02-03 12:30:00,37.53,37.54,37.52,37.52,34800.0,20.1809,20.1863,20.1755,20.1755,34800.0
2011-02-03 12:35:00,37.53,37.53,37.51,37.52,17000.0,20.1809,20.1809,20.1702,20.1755,17000.0
2011-02-03 12:40:00,37.52,37.55,37.51,37.55,19200.0,20.1755,20.1917,20.1702,20.1917,19200.0
2011-02-03 12:45:00,37.55,37.55,37.53,37.54,32100.0,20.1917,20.1917,20.1809,20.1863,32100.0
2011-02-03 12:50:00,37.54,37.56,37.53,37.54,47600.0,20.1863,20.197,20.1809,20.1863,47600.0
2011-02-03 12:55:00,37.55,37.58,37.54,37.56,50100.0,20.1917,20.2078,20.1863,20.197,50100.0
2011-02-03 13:00:00,37.56,37.57,37.55,37.56,45200.0,20.197,20.2024,20.1917,20.197,45200.0
2011-02-03 13:05:00,37.56,37.57,37.55,37.57,18700.0,20.197,20.2024,20.1917,20.2024,18700.0
2011-02-03 13:10:00,37.57,37.59,37.57,37.58,18200.0,20.2024,20.2132,20.2024,20.2078,18200.0
2011-02-03 13:15:00,37.59,37.59,37.58,37.58,20200.0,20.2132,20.2132,20.2078,20.2078,20200.0
2011-02-03 13:20:00,37.59,37.59,37.57,37.58,21100.0,20.2132,20.2132,20.2024,20.2078,21100.0
2011-02-03 13:25:00,37.59,37.59,37.58,37.59,5300.0,20.2132,20.2132,20.2078,20.2132,5300.0
2011-02-03 13:30:00,37.59,37.59,37.52,37.53,83600.0,20.2132,20.2132,20.1755,20.1809,83600.0
2011-02-03 13:35:00,37.52,37.53,37.52,37.52,23800.0,20.1755,20.1809,20.1755,20.1755,23800.0
2011-02-03 13:40:00,37.52,37.54,37.52,37.53,56200.0,20.1755,20.1863,20.1755,20.1809,56200.0
2011-02-03 13:45:00,37.52,37.53,37.52,37.52,22900.0,20.1755,20.1809,20.1755,20.1755,22900.0
2011-02-03 13:50:00,37.53,37.53,37.5,37.5,23300.0,20.1809,20.1809,20.1648,20.1648,23300.0
2011-02-03 13:55:00,37.51,37.53,37.5,37.53,15200.0,20.1702,20.1809,20.1648,20.1809,15200.0
2011-02-03 14:00:00,37.52,37.52,37.5,37.5,50500.0,20.1755,20.1755,20.1648,20.1648,50500.0
2011-02-03 14:05:00,37.5,37.51,37.45,37.47,42600.0,20.1648,20.1702,20.1379,20.1486,42600.0
2011-02-03 14:10:00,37.46,37.47,37.46,37.46,8000.0,20.1433,20.1486,20.1433,20.1433,8000.0
2011-02-03 14:15:00,37.47,37.52,37.46,37.52,27000.0,20.1486,20.1755,20.1433,20.1755,27000.0
2011-02-03 14:20:00,37.52,37.52,37.47,37.47,36600.0,20.1755,20.1755,20.1486,20.1486,36600.0
2011-02-03 14:25:00,37.48,37.48,37.46,37.47,22700.0,20.154,20.154,20.1433,20.1486,22700.0
2011-02-03 14:30:00,37.47,37.52,37.47,37.51,35000.0,20.1486,20.1755,20.1486,20.1702,35000.0
2011-02-03 14:35:00,37.51,37.52,37.48,37.49,25900.0,20.1702,20.1755,20.154,20.1594,25900.0
2011-02-03 14:40:00,37.5,37.52,37.49,37.52,11000.0,20.1648,20.1755,20.1594,20.1755,11000.0
2011-02-03 14:45:00,37.52,37.54,37.51,37.53,14800.0,20.1755,20.1863,20.1702,20.1809,14800.0
2011-02-03 14:50:00,37.54,37.55,37.53,37.55,18400.0,20.1863,20.1917,20.1809,20.1917,18400.0
2011-02-03 14:55:00,37.55,37.59,37.54,37.58,55700.0,20.1917,20.2132,20.1863,20.2078,55700.0
2011-02-03 15:00:00,37.58,37.61,37.58,37.61,42400.0,20.2078,20.2239,20.2078,20.2239,42400.0
2011-02-03 15:05:00,37.61,37.61,37.6,37.61,21800.0,20.2239,20.2239,20.2186,20.2239,21800.0
2011-02-03 15:10:00,37.61,37.61,37.6,37.6,16400.0,20.2239,20.2239,20.2186,20.2186,16400.0
2011-02-03 15:15:00,37.6,37.61,37.6,37.61,31400.0,20.2186,20.2239,20.2186,20.2239,31400.0
2011-02-03 15:20:00,37.6,37.62,37.6,37.61,26400.0,20.2186,20.2293,20.2186,20.2239,26400.0
2011-02-03 15:25:00,37.61,37.63,37.61,37.63,21400.0,20.2239,20.2347,20.2239,20.2347,21400.0
2011-02-03 15:30:00,37.63,37.66,37.62,37.66,76600.0,20.2347,20.2508,20.2293,20.2508,76600.0
2011-02-03 15:35:00,37.65,37.66,37.62,37.62,71900.0,20.2454,20.2508,20.2293,20.2293,71900.0
2011-02-03 15:40:00,37.62,37.63,37.58,37.58,64500.0,20.2293,20.2347,20.2078,20.2078,64500.0
2011-02-03 15:45:00,37.58,37.61,37.53,37.6,135500.0,20.2078,20.2239,20.1809,20.2186,135500.0
2011-02-03 15:50:00,37.6,37.65,37.6,37.63,133600.0,20.2186,20.2454,20.2186,20.2347,133600.0
2011-02-03 15:55:00,37.63,37.63,37.59,37.6,269000.0,20.2347,20.2347,20.2132,20.2186,269000.0
2011-02-04 09:30:00,37.56,37.58,37.52,37.52,68000.0,20.197,20.2078,20.1755,20.1755,68000.0
2011-02-04 09:35:00,37.52,37.57,37.45,37.46,34400.0,20.1755,20.2024,20.1379,20.1433,34400.0
2011-02-04 09:40:00,37.45,37.47,37.4,37.41,32000.0,20.1379,20.1486,20.111,20.1164,32000.0
2011-02-04 09:45:00,37.41,37.42,37.28,37.3,59100.0,20.1164,20.1218,20.0465,20.0572,59100.0
2011-02-04 09:50:00,37.3,37.3,37.26,37.26,36600.0,20.0572,20.0572,20.0357,20.0357,36600.0
2011-02-04 09:55:00,37.27,37.27,37.22,37.22,39300.0,20.0411,20.0411,20.0142,20.0142,39300.0
2011-02-04 10:00:00,37.22,37.24,37.2,37.22,46400.0,20.0142,20.025,20.0035,20.0142,46400.0
2011-02-04 10:05:00,37.22,37.24,37.2,37.21,56800.0,20.0142,20.025,20.0035,20.0088,56800.0
2011-02-04 10:10:00,37.21,37.22,37.16,37.17,50000.0,20.0088,20.0142,19.982,19.9873,50000.0
2011-02-04 10:15:00,37.17,37.18,37.12,37.13,39900.0,19.9873,19.9927,19.9604,19.9658,39900.0
2011-02-04 10:20:00,37.15,37.17,37.13,37.17,27700.0,19.9766,19.9873,19.9658,19.9873,27700.0
2011-02-04 10:25:00,37.17,37.25,37.16,37.25,29500.0,19.9873,20.0303,19.982,20.0303,29500.0
2011-02-04 10:30:00,37.25,37.27,37.21,37.21,40400.0,20.0303,20.0411,20.0088,20.0088,40400.0
2011-02-04 10:35:00,37.22,37.22,37.18,37.18,18400.0,20.0142,20.0142,19.9927,19.9927,18400.0
2011-02-04 10:40:00,37.18,37.18,37.15,37.15,24400.0,19.9927,19.9927,19.9766,19.9766,24400.0
2011-02-04 10:45:00,37.15,37.17,37.13,37.16,32200.0,19.9766,19.9873,19.9658,19.982,32200.0
2011-02-04 10:50:00,37.17,37.17,37.12,37.12,31300.0,19.9873,19.9873,19.9604,19.9604,31300.0
2011-02-04 10:55:00,37.12,37.15,37.1,37.1,42900.0,19.9604,19.9766,19.9497,19.9497,42900.0
2011-02-04 11:00:00,37.1,37.14,37.06,37.06,45500.0,19.9497,19.9712,19.9282,19.9282,45500.0
2011-02-04 11:05:00,37.06,37.12,37.05,37.12,34700.0,19.9282,19.9604,19.9228,19.9604,34700.0
2011-02-04 11:10:00,37.11,37.17,37.1,37.16,39200.0,19.9551,19.9873,19.9497,19.982,39200.0
2011-02-04 11:15:00,37.17,37.2,37.15,37.2,25000.0,19.9873,20.0035,19.9766,20.0035,25000.0
2011-02-04 11:20:00,37.2,37.24,37.19,37.23,56800.0,20.0035,20.025,19.9981,20.0196,56800.0
2011-02-04 11:25:00,37.23,37.24,37.22,37.23,16100.0,20.0196,20.025,20.0142,20.0196,16100.0
2011-02-04 11:30:00,37.23,37.27,37.22,37.27,17900.0,20.0196,20.0411,20.0142,20.0411,17900.0
2011-02-04 11:35:00,37.27,37.28,37.26,37.27,18600.0,20.0411,20.0465,20.0357,20.0411,18600.0
2011-02-04 11:40:00,37.27,37.29,37.27,37.29,17000.0,20.0411,20.0519,20.0411,20.0519,17000.0
2011-02-04 11:45:00,37.29,37.3,37.28,37.3,17500.0,20.0519,20.0572,20.0465,20.0572,17500.0
2011-02-04 11:50:00,37.3,37.32,37.29,37.32,20300.0,20.0572,20.068,20.0519,20.068,20300.0
2011-02-04 11:55:00,37.32,37.32,37.29,37.3,19500.0,20.068,20.068,20.0519,20.0572,19500.0
2011-02-04 12:00:00,37.29,37.32,37.29,37.32,9100.0,20.0519,20.068,20.0519,20.068,9100.0
2011-02-04 12:05:00,37.31,37.31,37.28,37.28,17800.0,20.0626,20.0626,20.0465,20.0465,17800.0
2011-02-04 12:10:00,37.29,37.29,37.25,37.26,15600.0,20.0519,20.0519,20.0303,20.0357,15600.0
2011-02-04 12:15:00,37.25,37.27,37.25,37.27,18200.0,20.0303,20.0411,20.0303,20.0411,18200.0
2011-02-04 12:20:00,37.27,37.27,37.26,37.27,9700.0,20.0411,20.0411,20.0357,20.0411,9700.0
2011-02-04 12:25:00,37.27,37.29,37.26,37.29,17800.0,20.0411,20.0519,20.0357,20.0519,17800.0
2011-02-04 12:30:00,37.28,37.29,37.28,37.29,12100.0,20.0465,20.0519,20.0465,20.0519,12100.0
2011-02-04 12:35:00,37.29,37.31,37.29,37.3,11300.0,20.0519,20.0626,20.0519,20.0572,11300.0
2011-02-04 12:40:00,37.3,37.3,37.29,37.29,13600.0,20.0572,20.0572,20.0519,20.0519,13600.0
2011-02-04 12:45:00,37.29,37.3,37.28,37.28,13600.0,20.0519,20.0572,20.0465,20.0465,13600.0
2011-02-04 12:50:00,37.29,37.29,37.28,37.29,8700.0,20.0519,20.0519,20.0465,20.0519,8700.0
2011-02-04 12:55:00,37.28,37.29,37.28,37.29,13300.0,20.0465,20.0519,20.0465,20.0519,13300.0
2011-02-04 13:00:00,37.29,37.29,37.28,37.28,5500.0,20.0519,20.0519,20.0465,20.0465,5500.0
2011-02-04 13:05:00,37.28,37.29,37.28,37.28,13200.0,20.0465,20.0519,20.0465,20.0465,13200.0
2011-02-04 13:10:00,37.29,37.3,37.28,37.3,12100.0,20.0519,20.0572,20.0465,20.0572,12100.0
2011-02-04 13:15:00,37.3,37.3,37.29,37.3,5200.0,20.0572,20.0572,20.0519,20.0572,5200.0
2011-02-04 13:20:00,37.3,37.3,37.29,37.3,11300.0,20.0572,20.0572,20.0519,20.0572,11300.0
2011-02-04 13:25:00,37.3,37.3,37.28,37.29,9100.0,20.0572,20.0572,20.0465,20.0519,9100.0
2011-02-04 13:30:00,37.29,37.29,37.28,37.29,6200.0,20.0519,20.0519,20.0465,20.0519,6200.0
2011-02-04 13:35:00,37.29,37.29,37.28,37.29,7300.0,20.0519,20.0519,20.0465,20.0519,7300.0
2011-02-04 13:40:00,37.28,37.28,37.26,37.26,18600.0,20.0465,20.0465,20.0357,20.0357,18600.0
2011-02-04 13:45:00,37.26,37.27,37.26,37.27,9900.0,20.0357,20.0411,20.0357,20.0411,9900.0
2011-02-04 13:50:00,37.26,37.28,37.26,37.27,20600.0,20.0357,20.0465,20.0357,20.0411,20600.0
2011-02-04 13:55:00,37.28,37.28,37.27,37.28,8700.0,20.0465,20.0465,20.0411,20.0465,8700.0
2011-02-04 14:00:00,37.28,37.28,37.25,37.26,27300.0,20.0465,20.0465,20.0303,20.0357,27300.0
2011-02-04 14:05:00,37.25,37.26,37.24,37.24,23300.0,20.0303,20.0357,20.025,20.025,23300.0
2011-02-04 14:10:00,37.24,37.25,37.24,37.24,10500.0,20.025,20.0303,20.025,20.025,10500.0
2011-02-04 14:15:00,37.24,37.25,37.23,37.24,17800.0,20.025,20.0303,20.0196,20.025,17800.0
2011-02-04 14:20:00,37.23,37.23,37.21,37.22,20800.0,20.0196,20.0196,20.0088,20.0142,20800.0
2011-02-04 14:25:00,37.21,37.23,37.2,37.2,29700.0,20.0088,20.0196,20.0035,20.0035,29700.0
2011-02-04 14:30:00,37.21,37.21,37.18,37.19,90900.0,20.0088,20.0088,19.9927,19.9981,90900.0
2011-02-04 14:35:00,37.19,37.2,37.17,37.17,30900.0,19.9981,20.0035,19.9873,19.9873,30900.0
2011-02-04 14:40:00,37.18,37.18,37.15,37.15,26500.0,19.9927,19.9927,19.9766,19.9766,26500.0
2011-02-04 14:45:00,37.15,37.16,37.15,37.15,15500.0,19.9766,19.982,19.9766,19.9766,15500.0
2011-02-04 14:50:00,37.16,37.16,37.15,37.16,21000.0,19.982,19.982,19.9766,19.982,21000.0
2011-02-04 14:55:00,37.16,37.19,37.15,37.19,64800.0,19.982,19.9981,19.9766,19.9981,64800.0
2011-02-04 15:00:00,37.18,37.21,37.15,37.17,73000.0,19.9927,20.0088,19.9766,19.9873,73000.0
2011-02-04 15:05:00,37.16,37.17,37.15,37.16,35400.0,19.982,19.9873,19.9766,19.982,35400.0
2011-02-04 15:10:00,37.16,37.17,37.15,37.17,32800.0,19.982,19.9873,19.9766,19.9873,32800.0
2011-02-04 15:15:00,37.16,37.19,37.16,37.18,30400.0,19.982,19.9981,19.982,19.9927,30400.0
2011-02-04 15:20:00,37.19,37.21,37.18,37.2,40600.0,19.9981,20.0088,19.9927,20.0035,40600.0
2011-02-04 15:25:00,37.2,37.21,37.2,37.2,12900.0,20.0035,20.0088,20.0035,20.0035,12900.0
2011-02-04 15:30:00,37.21,37.24,37.21,37.23,46800.0,20.0088,20.025,20.0088,20.0196,46800.0
2011-02-04 15:35:00,37.24,37.24,37.23,37.24,31200.0,20.025,20.025,20.0196,20.025,31200.0
2011-02-04 15:40:00,37.24,37.24,37.23,37.23,26200.0,20.025,20.025,20.0196,20.0196,26200.0
2011-02-04 15:45:00,37.24,37.33,37.23,37.33,157700.0,20.025,20.0734,20.0196,20.0734,157700.0
2011-02-04 15:50:00,37.33,37.33,37.3,37.31,96300.0,20.0734,20.0734,20.0572,20.0626,96300.0
2011-02-04 15:55:00,37.31,37.35,37.31,37.34,345400.0,20.0626,20.0841,20.0626,20.0787,345400.0
2011-02-07 09:30:00,37.33,37.34,37.3,37.32,67300.0,20.0734,20.0787,20.0572,20.068,67300.0
2011-02-07 09:35:00,37.33,37.36,37.3,37.3,30200.0,20.0734,20.0895,20.0572,20.0572,30200.0
2011-02-07 09:40:00,37.31,37.35,37.3,37.3,24800.0,20.0626,20.0841,20.0572,20.0572,24800.0
2011-02-07 09:45:00,37.3,37.31,37.25,37.26,38300.0,20.0572,20.0626,20.0303,20.0357,38300.0
2011-02-07 09:50:00,37.26,37.28,37.25,37.26,22000.0,20.0357,20.0465,20.0303,20.0357,22000.0
2011-02-07 09:55:00,37.27,37.27,37.26,37.27,18800.0,20.0411,20.0411,20.0357,20.0411,18800.0
2011-02-07 10:00:00,37.26,37.29,37.26,37.29,29600.0,20.0357,20.0519,20.0357,20.0519,29600.0
2011-02-07 10:05:00,37.29,37.31,37.28,37.3,50200.0,20.0519,20.0626,20.0465,20.0572,50200.0
2011-02-07 10:10:00,37.3,37.3,37.28,37.3,51600.0,20.0572,20.0572,20.0465,20.0572,51600.0
2011-02-07 10:15:00,37.3,37.3,37.27,37.28,24400.0,20.0572,20.0572,20.0411,20.0465,24400.0
2011-02-07 10:20:00,37.29,37.31,37.28,37.3,24900.0,20.0519,20.0626,20.0465,20.0572,24900.0
2011-02-07 10:25:00,37.3,37.31,37.27,37.27,31100.0,20.0572,20.0626,20.0411,20.0411,31100.0
2011-02-07 10:30:00,37.27,37.29,37.26,37.29,14500.0,20.0411,20.0519,20.0357,20.0519,14500.0
2011-02-07 10:35:00,37.29,37.3,37.27,37.29,41400.0,20.0519,20.0572,20.0411,20.0519,41400.0
2011-02-07 10:40:00,37.3,37.3,37.29,37.3,13000.0,20.0572,20.0572,20.0519,20.0572,13000.0
2011-02-07 10:45:00,37.3,37.31,37.29,37.31,17000.0,20.0572,20.0626,20.0519,20.0626,17000.0
2011-02-07 10:50:00,37.31,37.32,37.3,37.31,11600.0,20.0626,20.068,20.0572,20.0626,11600.0
2011-02-07 10:55:00,37.32,37.32,37.3,37.3,23900.0,20.068,20.068,20.0572,20.0572,23900.0
2011-02-07 11:00:00,37.3,37.32,37.3,37.32,15100.0,20.0572,20.068,20.0572,20.068,15100.0
2011-02-07 11:05:00,37.32,37.36,37.31,37.34,54400.0,20.068,20.0895,20.0626,20.0787,54400.0
2011-02-07 11:10:00,37.35,37.35,37.29,37.29,29500.0,20.0841,20.0841,20.0519,20.0519,29500.0
2011-02-07 11:15:00,37.3,37.3,37.26,37.26,24100.0,20.0572,20.0572,20.0357,20.0357,24100.0
2011-02-07 11:20:00,37.26,37.28,37.25,37.28,27900.0,20.0357,20.0465,20.0303,20.0465,27900.0
2011-02-07 11:25:00,37.28,37.29,37.27,37.29,12500.0,20.0465,20.0519,20.0411,20.0519,12500.0
2011-02-07 11:30:00,37.29,37.29,37.26,37.27,26500.0,20.0519,20.0519,20.0357,20.0411,26500.0
2011-02-07 11:35:00,37.27,37.27,37.22,37.23,44600.0,20.0411,20.0411,20.0142,20.0196,44600.0
2011-02-07 11:40:00,37.24,37.24,37.23,37.23,20100.0,20.025,20.025,20.0196,20.0196,20100.0
2011-02-07 11:45:00,37.24,37.24,37.23,37.23,13700.0,20.025,20.025,20.0196,20.0196,13700.0
2011-02-07 11:50:00,37.24,37.24,37.23,37.23,16500.0,20.025,20.025,20.0196,20.0196,16500.0
2011-02-07 11:55:00,37.24,37.24,37.23,37.23,18900.0,20.025,20.025,20.0196,20.0196,18900.0
2011-02-07 12:00:00,37.24,37.25,37.23,37.25,18800.0,20.025,20.0303,20.0196,20.0303,18800.0
2011-02-07 12:05:00,37.25,37.25,37.24,37.24,15300.0,20.0303,20.0303,20.025,20.025,15300.0
2011-02-07 12:10:00,37.25,37.25,37.24,37.24,22200.0,20.0303,20.0303,20.025,20.025,22200.0
2011-02-07 12:15:00,37.24,37.26,37.24,37.25,23800.0,20.025,20.0357,20.025,20.0303,23800.0
2011-02-07 12:20:00,37.25,37.26,37.25,37.26,12400.0,20.0303,20.0357,20.0303,20.0357,12400.0
2011-02-07 12:25:00,37.26,37.26,37.24,37.24,21100.0,20.0357,20.0357,20.025,20.025,21100.0
2011-02-07 12:30:00,37.24,37.25,37.24,37.25,18400.0,20.025,20.0303,20.025,20.0303,18400.0
2011-02-07 12:35:00,37.24,37.25,37.24,37.24,9500.0,20.025,20.0303,20.025,20.025,9500.0
2011-02-07 12:40:00,37.25,37.29,37.24,37.29,31100.0,20.0303,20.0519,20.025,20.0519,31100.0
2011-02-07 12:45:00,37.29,37.29,37.28,37.29,20300.0,20.0519,20.0519,20.0465,20.0519,20300.0
2011-02-07 12:50:00,37.29,37.29,37.26,37.27,25800.0,20.0519,20.0519,20.0357,20.0411,25800.0
2011-02-07 12:55:00,37.26,37.27,37.26,37.27,10300.0,20.0357,20.0411,20.0357,20.0411,10300.0
2011-02-07 13:00:00,37.27,37.27,37.26,37.27,9100.0,20.0411,20.0411,20.0357,20.0411,9100.0
2011-02-07 13:05:00,37.27,37.29,37.26,37.29,25600.0,20.0411,20.0519,20.0357,20.0519,25600.0
2011-02-07 13:10:00,37.29,37.3,37.28,37.29,13500.0,20.0519,20.0572,20.0465,20.0519,13500.0
2011-02-07 13:15:00,37.3,37.3,37.29,37.29,24700.0,20.0572,20.0572,20.0519,20.0519,24700.0
2011-02-07 13:20:00,37.29,37.3,37.29,37.29,8600.0,20.0519,20.0572,20.0519,20.0519,8600.0
2011-02-07 13:25:00,37.3,37.3,37.29,37.3,14100.0,20.0572,20.0572,20.0519,20.0572,14100.0
2011-02-07 13:30:00,37.3,37.32,37.29,37.31,27600.0,20.0572,20.068,20.0519,20.0626,27600.0
2011-02-07 13:35:00,37.32,37.32,37.3,37.3,34500.0,20.068,20.068,20.0572,20.0572,34500.0
2011-02-07 13:40:00,37.3,37.31,37.3,37.31,11900.0,20.0572,20.0626,20.0572,20.0626,11900.0
2011-02-07 13:45:00,37.31,37.31,37.29,37.29,22500.0,20.0626,20.0626,20.0519,20.0519,22500.0
2011-02-07 13:50:00,37.3,37.3,37.29,37.3,10400.0,20.0572,20.0572,20.0519,20.0572,10400.0
2011-02-07 13:55:00,37.3,37.34,37.29,37.34,23800.0,20.0572,20.0787,20.0519,20.0787,23800.0
2011-02-07 14:00:00,37.34,37.34,37.33,37.34,13300.0,20.0787,20.0787,20.0734,20.0787,13300.0
2011-02-07 14:05:00,37.34,37.34,37.33,37.33,12100.0,20.0787,20.0787,20.0734,20.0734,12100.0
2011-02-07 14:10:00,37.34,37.34,37.32,37.33,29300.0,20.0787,20.0787,20.068,20.0734,29300.0
2011-02-07 14:15:00,37.32,37.33,37.32,37.33,10500.0,20.068,20.0734,20.068,20.0734,10500.0
2011-02-07 14:20:00,37.33,37.33,37.32,37.33,12700.0,20.0734,20.0734,20.068,20.0734,12700.0
2011-02-07 14:25:00,37.33,37.34,37.32,37.34,24800.0,20.0734,20.0787,20.068,20.0787,24800.0
2011-02-07 14:30:00,37.34,37.35,37.33,37.35,20300.0,20.0787,20.0841,20.0734,20.0841,20300.0
2011-02-07 14:35:00,37.35,37.37,37.34,37.36,42000.0,20.0841,20.0949,20.0787,20.0895,42000.0
2011-02-07 14:40:00,37.36,37.37,37.36,37.37,16400.0,20.0895,20.0949,20.0895,20.0949,16400.0
2011-02-07 14:45:00,37.37,37.37,37.36,37.36,21900.0,20.0949,20.0949,20.0895,20.0895,21900.0
2011-02-07 14:50:00,37.37,37.37,37.35,37.35,20900.0,20.0949,20.0949,20.0841,20.0841,20900.0
2011-02-07 14:55:00,37.36,37.36,37.35,37.35,20200.0,20.0895,20.0895,20.0841,20.0841,20200.0
2011-02-07 15:00:00,37.36,37.37,37.35,37.37,48100.0,20.0895,20.0949,20.0841,20.0949,48100.0
2011-02-07 15:05:00,37.37,37.37,37.36,37.37,19600.0,20.0949,20.0949,20.0895,20.0949,19600.0
2011-02-07 15:10:00,37.37,37.37,37.33,37.33,82000.0,20.0949,20.0949,20.0734,20.0734,82000.0
2011-02-07 15:15:00,37.34,37.37,37.33,37.37,52700.0,20.0787,20.0949,20.0734,20.0949,52700.0
2011-02-07 15:20:00,37.37,37.42,37.37,37.38,122300.0,20.0949,20.1218,20.0949,20.1003,122300.0
2011-02-07 15:25:00,37.38,37.39,37.37,37.38,41600.0,20.1003,20.1056,20.0949,20.1003,41600.0
2011-02-07 15:30:00,37.39,37.41,37.38,37.41,103500.0,20.1056,20.1164,20.1003,20.1164,103500.0
2011-02-07 15:35:00,37.41,37.41,37.39,37.39,39800.0,20.1164,20.1164,20.1056,20.1056,39800.0
2011-02-07 15:40:00,37.4,37.44,37.38,37.43,90500.0,20.111,20.1325,20.1003,20.1271,90500.0
2011-02-07 15:45:00,37.44,37.5,37.44,37.49,122700.0,20.1325,20.1648,20.1325,20.1594,122700.0
2011-02-07 15:50:00,37.48,37.49,37.45,37.46,57400.0,20.154,20.1594,20.1379,20.1433,57400.0
2011-02-07 15:55:00,37.45,37.48,37.45,37.47,222100.0,20.1379,20.154,20.1379,20.1486,222100.0
2011-02-08 09:30:00,37.47,37.48,37.3,37.31,67000.0,20.1486,20.154,20.0572,20.0626,67000.0
2011-02-08 09:35:00,37.31,37.31,37.26,37.26,92200.0,20.0626,20.0626,20.0357,20.0357,92200.0
2011-02-08 09:40:00,37.26,37.37,37.26,37.37,74400.0,20.0357,20.0949,20.0357,20.0949,74400.0
2011-02-08 09:45:00,37.37,37.41,37.37,37.4,28100.0,20.0949,20.1164,20.0949,20.111,28100.0
2011-02-08 09:50:00,37.4,37.44,37.39,37.43,41400.0,20.111,20.1325,20.1056,20.1271,41400.0
2011-02-08 09:55:00,37.42,37.44,37.42,37.43,65000.0,20.1218,20.1325,20.1218,20.1271,65000.0
2011-02-08 10:00:00,37.43,37.45,37.41,37.41,46500.0,20.1271,20.1379,20.1164,20.1164,46500.0
2011-02-08 10:05:00,37.41,37.43,37.41,37.42,20000.0,20.1164,20.1271,20.1164,20.1218,20000.0
2011-02-08 10:10:00,37.41,37.43,37.4,37.41,20300.0,20.1164,20.1271,20.111,20.1164,20300.0
2011-02-08 10:15:00,37.41,37.43,37.38,37.41,37400.0,20.1164,20.1271,20.1003,20.1164,37400.0
2011-02-08 10:20:00,37.42,37.43,37.41,37.42,13000.0,20.1218,20.1271,20.1164,20.1218,13000.0
2011-02-08 10:25:00,37.43,37.43,37.41,37.42,36100.0,20.1271,20.1271,20.1164,20.1218,36100.0
2011-02-08 10:30:00,37.41,37.41,37.37,37.38,30800.0,20.1164,20.1164,20.0949,20.1003,30800.0
2011-02-08 10:35:00,37.38,37.42,37.38,37.39,27500.0,20.1003,20.1218,20.1003,20.1056,27500.0
2011-02-08 10:40:00,37.4,37.41,37.38,37.39,40100.0,20.111,20.1164,20.1003,20.1056,40100.0
2011-02-08 10:45:00,37.38,37.41,37.38,37.4,14100.0,20.1003,20.1164,20.1003,20.111,14100.0
2011-02-08 10:50:00,37.41,37.41,37.38,37.38,21400.0,20.1164,20.1164,20.1003,20.1003,21400.0
2011-02-08 10:55:00,37.39,37.4,37.38,37.4,8800.0,20.1056,20.111,20.1003,20.111,8800.0
2011-02-08 11:00:00,37.4,37.4,37.39,37.39,12100.0,20.111,20.111,20.1056,20.1056,12100.0
2011-02-08 11:05:00,37.4,37.42,37.39,37.42,14200.0,20.111,20.1218,20.1056,20.1218,14200.0
2011-02-08 11:10:00,37.42,37.42,37.38,37.38,51600.0,20.1218,20.1218,20.1003,20.1003,51600.0
2011-02-08 11:15:00,37.38,37.39,37.35,37.36,57000.0,20.1003,20.1056,20.0841,20.0895,57000.0
2011-02-08 11:20:00,37.36,37.36,37.34,37.35,16400.0,20.0895,20.0895,20.0787,20.0841,16400.0
2011-02-08 11:25:00,37.36,37.36,37.33,37.34,46600.0,20.0895,20.0895,20.0734,20.0787,46600.0
2011-02-08 11:30:00,37.34,37.37,37.33,37.37,107800.0,20.0787,20.0949,20.0734,20.0949,107800.0
2011-02-08 11:35:00,37.37,37.38,37.36,37.38,40900.0,20.0949,20.1003,20.0895,20.1003,40900.0
2011-02-08 11:40:00,37.38,37.39,37.37,37.38,48500.0,20.1003,20.1056,20.0949,20.1003,48500.0
2011-02-08 11:45:00,37.38,37.38,37.37,37.38,21600.0,20.1003,20.1003,20.0949,20.1003,21600.0
2011-02-08 11:50:00,37.38,37.38,37.36,37.36,71800.0,20.1003,20.1003,20.0895,20.0895,71800.0
2011-02-08 11:55:00,37.37,37.37,37.34,37.35,50600.0,20.0949,20.0949,20.0787,20.0841,50600.0
2011-02-08 12:00:00,37.35,37.35,37.34,37.34,13700.0,20.0841,20.0841,20.0787,20.0787,13700.0
2011-02-08 12:05:00,37.35,37.35,37.34,37.34,7900.0,20.0841,20.0841,20.0787,20.0787,7900.0
2011-02-08 12:10:00,37.35,37.35,37.34,37.34,34400.0,20.0841,20.0841,20.0787,20.0787,34400.0
2011-02-08 12:15:00,37.35,37.35,37.34,37.34,10700.0,20.0841,20.0841,20.0787,20.0787,10700.0
2011-02-08 12:20:00,37.35,37.35,37.34,37.35,31000.0,20.0841,20.0841,20.0787,20.0841,31000.0
2011-02-08 12:25:00,37.35,37.35,37.34,37.35,10100.0,20.0841,20.0841,20.0787,20.0841,10100.0
2011-02-08 12:30:00,37.35,37.36,37.32,37.34,73300.0,20.0841,20.0895,20.068,20.0787,73300.0
2011-02-08 12:35:00,37.34,37.34,37.33,37.33,10400.0,20.0787,20.0787,20.0734,20.0734,10400.0
2011-02-08 12:40:00,37.34,37.35,37.33,37.35,25900.0,20.0787,20.0841,20.0734,20.0841,25900.0
2011-02-08 12:45:00,37.35,37.35,37.34,37.35,8100.0,20.0841,20.0841,20.0787,20.0841,8100.0
2011-02-08 12:50:00,37.35,37.35,37.34,37.35,15300.0,20.0841,20.0841,20.0787,20.0841,15300.0
2011-02-08 12:55:00,37.34,37.35,37.34,37.34,7100.0,20.0787,20.0841,20.0787,20.0787,7100.0
2011-02-08 13:00:00,37.34,37.35,37.34,37.34,8600.0,20.0787,20.0841,20.0787,20.0787,8600.0
2011-02-08 13:05:00,37.35,37.36,37.34,37.34,86100.0,20.0841,20.0895,20.0787,20.0787,86100.0
2011-02-08 13:10:00,37.34,37.35,37.34,37.34,6300.0,20.0787,20.0841,20.0787,20.0787,6300.0
2011-02-08 13:15:00,37.35,37.35,37.34,37.34,11500.0,20.0841,20.0841,20.0787,20.0787,11500.0
2011-02-08 13:20:00,37.34,37.35,37.32,37.32,37500.0,20.0787,20.0841,20.068,20.068,37500.0
2011-02-08 13:25:00,37.32,37.33,37.32,37.32,6300.0,20.068,20.0734,20.068,20.068,6300.0
2011-02-08 13:30:00,37.33,37.33,37.31,37.32,29800.0,20.0734,20.0734,20.0626,20.068,29800.0
2011-02-08 13:35:00,37.32,37.32,37.31,37.31,20600.0,20.068,20.068,20.0626,20.0626,20600.0
2011-02-08 13:40:00,37.32,37.32,37.31,37.31,27300.0,20.068,20.068,20.0626,20.0626,27300.0
2011-02-08 13:45:00,37.32,37.32,37.3,37.31,40000.0,20.068,20.068,20.0572,20.0626,40000.0
2011-02-08 13:50:00,37.31,37.33,37.3,37.33,80300.0,20.0626,20.0734,20.0572,20.0734,80300.0
2011-02-08 13:55:00,37.33,37.34,37.32,37.33,15500.0,20.0734,20.0787,20.068,20.0734,15500.0
2011-02-08 14:00:00,37.33,37.34,37.32,37.34,18000.0,20.0734,20.0787,20.068,20.0787,18000.0
2011-02-08 14:05:00,37.34,37.34,37.33,37.34,30300.0,20.0787,20.0787,20.0734,20.0787,30300.0
2011-02-08 14:10:00,37.34,37.35,37.33,37.35,26700.0,20.0787,20.0841,20.0734,20.0841,26700.0
2011-02-08 14:15:00,37.35,37.36,37.34,37.36,25900.0,20.0841,20.0895,20.0787,20.0895,25900.0
2011-02-08 14:20:00,37.36,37.37,37.36,37.37,30600.0,20.0895,20.0949,20.0895,20.0949,30600.0
2011-02-08 14:25:00,37.37,37.37,37.36,37.37,42100.0,20.0949,20.0949,20.0895,20.0949,42100.0
2011-02-08 14:30:00,37.37,37.37,37.34,37.36,53000.0,20.0949,20.0949,20.0787,20.0895,53000.0
2011-02-08 14:35:00,37.36,37.37,37.35,37.36,59400.0,20.0895,20.0949,20.0841,20.0895,59400.0
2011-02-08 14:40:00,37.37,37.37,37.35,37.36,13200.0,20.0949,20.0949,20.0841,20.0895,13200.0
2011-02-08 14:45:00,37.36,37.37,37.34,37.35,48800.0,20.0895,20.0949,20.0787,20.0841,48800.0
2011-02-08 14:50:00,37.35,37.36,37.34,37.36,40300.0,20.0841,20.0895,20.0787,20.0895,40300.0
2011-02-08 14:55:00,37.36,37.37,37.33,37.37,121600.0,20.0895,20.0949,20.0734,20.0949,121600.0
2011-02-08 15:00:00,37.36,37.37,37.35,37.36,22000.0,20.0895,20.0949,20.0841,20.0895,22000.0
2011-02-08 15:05:00,37.36,37.37,37.35,37.37,100600.0,20.0895,20.0949,20.0841,20.0949,100600.0
2011-02-08 15:10:00,37.36,37.37,37.36,37.36,49000.0,20.0895,20.0949,20.0895,20.0895,49000.0
2011-02-08 15:15:00,37.37,37.37,37.35,37.37,38300.0,20.0949,20.0949,20.0841,20.0949,38300.0
2011-02-08 15:20:00,37.37,37.37,37.34,37.35,45800.0,20.0949,20.0949,20.0787,20.0841,45800.0
2011-02-08 15:25:00,37.35,37.35,37.33,37.34,33700.0,20.0841,20.0841,20.0734,20.0787,33700.0
2011-02-08 15:30:00,37.34,37.37,37.33,37.37,43200.0,20.0787,20.0949,20.0734,20.0949,43200.0
2011-02-08 15:35:00,37.37,37.37,37.36,37.36,18800.0,20.0949,20.0949,20.0895,20.0895,18800.0
2011-02-08 15:40:00,37.37,37.37,37.36,37.37,23900.0,20.0949,20.0949,20.0895,20.0949,23900.0
2011-02-08 15:45:00,37.37,37.39,37.36,37.39,213000.0,20.0949,20.1056,20.0895,20.1056,213000.0
2011-02-08 15:50:00,37.39,37.39,37.36,37.37,109900.0,20.1056,20.1056,20.0895,20.0949,109900.0
2011-02-08 15:55:00,37.37,37.37,37.35,37.36,235900.0,20.0949,20.0949,20.0841,20.0895,235900.0
2011-02-09 09:30:00,37.34,37.35,37.25,37.25,60600.0,20.0787,20.0841,20.0303,20.0303,60600.0
2011-02-09 09:35:00,37.26,37.27,37.25,37.26,29600.0,20.0357,20.0411,20.0303,20.0357,29600.0
2011-02-09 09:40:00,37.27,37.31,37.26,37.29,25900.0,20.0411,20.0626,20.0357,20.0519,25900.0
2011-02-09 09:45:00,37.28,37.31,37.28,37.3,31100.0,20.0465,20.0626,20.0465,20.0572,31100.0
2011-02-09 09:50:00,37.31,37.38,37.3,37.37,63400.0,20.0626,20.1003,20.0572,20.0949,63400.0
2011-02-09 09:55:00,37.38,37.41,37.37,37.41,34300.0,20.1003,20.1164,20.0949,20.1164,34300.0
2011-02-09 10:00:00,37.41,37.45,37.41,37.45,27600.0,20.1164,20.1379,20.1164,20.1379,27600.0
2011-02-09 10:05:00,37.44,37.45,37.43,37.45,34000.0,20.1325,20.1379,20.1271,20.1379,34000.0
2011-02-09 10:10:00,37.45,37.46,37.44,37.46,23600.0,20.1379,20.1433,20.1325,20.1433,23600.0
2011-02-09 10:15:00,37.46,37.5,37.45,37.49,46800.0,20.1433,20.1648,20.1379,20.1594,46800.0
2011-02-09 10:20:00,37.49,37.52,37.49,37.51,33200.0,20.1594,20.1755,20.1594,20.1702,33200.0
2011-02-09 10:25:00,37.52,37.53,37.51,37.53,32700.0,20.1755,20.1809,20.1702,20.1809,32700.0
2011-02-09 10:30:00,37.53,37.53,37.51,37.52,20400.0,20.1809,20.1809,20.1702,20.1755,20400.0
2011-02-09 10:35:00,37.52,37.52,37.51,37.52,18700.0,20.1755,20.1755,20.1702,20.1755,18700.0
2011-02-09 10:40:00,37.52,37.53,37.52,37.52,29300.0,20.1755,20.1809,20.1755,20.1755,29300.0
2011-02-09 10:45:00,37.51,37.52,37.42,37.42,60900.0,20.1702,20.1755,20.1218,20.1218,60900.0
2011-02-09 10:50:00,37.42,37.43,37.37,37.38,20700.0,20.1218,20.1271,20.0949,20.1003,20700.0
2011-02-09 10:55:00,37.39,37.43,37.39,37.42,20200.0,20.1056,20.1271,20.1056,20.1218,20200.0
2011-02-09 11:00:00,37.42,37.44,37.41,37.44,7000.0,20.1218,20.1325,20.1164,20.1325,7000.0
2011-02-09 11:05:00,37.44,37.44,37.42,37.43,14900.0,20.1325,20.1325,20.1218,20.1271,14900.0
2011-02-09 11:10:00,37.43,37.44,37.42,37.44,8800.0,20.1271,20.1325,20.1218,20.1325,8800.0
2011-02-09 11:15:00,37.44,37.44,37.4,37.4,28300.0,20.1325,20.1325,20.111,20.111,28300.0
2011-02-09 11:20:00,37.41,37.44,37.4,37.44,45400.0,20.1164,20.1325,20.111,20.1325,45400.0
2011-02-09 11:25:00,37.44,37.5,37.42,37.5,34400.0,20.1325,20.1648,20.1218,20.1648,34400.0
2011-02-09 11:30:00,37.49,37.52,37.48,37.51,47500.0,20.1594,20.1755,20.154,20.1702,47500.0
2011-02-09 11:35:00,37.51,37.54,37.51,37.54,42900.0,20.1702,20.1863,20.1702,20.1863,42900.0
2011-02-09 11:40:00,37.53,37.54,37.53,37.54,6700.0,20.1809,20.1863,20.1809,20.1863,6700.0
2011-02-09 11:45:00,37.54,37.57,37.54,37.57,25700.0,20.1863,20.2024,20.1863,20.2024,25700.0
2011-02-09 11:50:00,37.56,37.6,37.56,37.59,66600.0,20.197,20.2186,20.197,20.2132,66600.0
2011-02-09 11:55:00,37.59,37.61,37.59,37.61,40300.0,20.2132,20.2239,20.2132,20.2239,40300.0
2011-02-09 12:00:00,37.6,37.61,37.59,37.61,13900.0,20.2186,20.2239,20.2132,20.2239,13900.0
2011-02-09 12:05:00,37.61,37.65,37.6,37.64,30600.0,20.2239,20.2454,20.2186,20.2401,30600.0
2011-02-09 12:10:00,37.64,37.69,37.64,37.68,40400.0,20.2401,20.2669,20.2401,20.2616,40400.0
2011-02-09 12:15:00,37.68,37.69,37.62,37.63,54900.0,20.2616,20.2669,20.2293,20.2347,54900.0
2011-02-09 12:20:00,37.63,37.65,37.59,37.64,30900.0,20.2347,20.2454,20.2132,20.2401,30900.0
2011-02-09 12:25:00,37.64,37.66,37.63,37.65,18000.0,20.2401,20.2508,20.2347,20.2454,18000.0
2011-02-09 12:30:00,37.65,37.66,37.63,37.63,29400.0,20.2454,20.2508,20.2347,20.2347,29400.0
2011-02-09 12:35:00,37.63,37.64,37.62,37.63,11600.0,20.2347,20.2401,20.2293,20.2347,11600.0
2011-02-09 12:40:00,37.62,37.63,37.61,37.61,20800.0,20.2293,20.2347,20.2239,20.2239,20800.0
2011-02-09 12:45:00,37.61,37.62,37.61,37.62,9900.0,20.2239,20.2293,20.2239,20.2293,9900.0
2011-02-09 12:50:00,37.61,37.65,37.61,37.65,21200.0,20.2239,20.2454,20.2239,20.2454,21200.0
2011-02-09 12:55:00,37.65,37.66,37.65,37.66,36800.0,20.2454,20.2508,20.2454,20.2508,36800.0
2011-02-09 13:00:00,37.65,37.66,37.62,37.63,51200.0,20.2454,20.2508,20.2293,20.2347,51200.0
2011-02-09 13:05:00,37.62,37.63,37.6,37.6,27400.0,20.2293,20.2347,20.2186,20.2186,27400.0
2011-02-09 13:10:00,37.6,37.61,37.55,37.57,49600.0,20.2186,20.2239,20.1917,20.2024,49600.0
2011-02-09 13:15:00,37.57,37.63,37.57,37.62,33800.0,20.2024,20.2347,20.2024,20.2293,33800.0
2011-02-09 13:20:00,37.62,37.64,37.62,37.62,27900.0,20.2293,20.2401,20.2293,20.2293,27900.0
2011-02-09 13:25:00,37.63,37.63,37.59,37.59,24300.0,20.2347,20.2347,20.2132,20.2132,24300.0
2011-02-09 13:30:00,37.59,37.63,37.59,37.62,18000.0,20.2132,20.2347,20.2132,20.2293,18000.0
2011-02-09 13:35:00,37.62,37.63,37.61,37.63,15300.0,20.2293,20.2347,20.2239,20.2347,15300.0
2011-02-09 13:40:00,37.62,37.65,37.62,37.65,19900.0,20.2293,20.2454,20.2293,20.2454,19900.0
2011-02-09 13:45:00,37.65,37.65,37.63,37.63,22100.0,20.2454,20.2454,20.2347,20.2347,22100.0
2011-02-09 13:50:00,37.64,37.64,37.63,37.64,17300.0,20.2401,20.2401,20.2347,20.2401,17300.0
2011-02-09 13:55:00,37.64,37.64,37.63,37.64,13400.0,20.2401,20.2401,20.2347,20.2401,13400.0
2011-02-09 14:00:00,37.63,37.64,37.6,37.63,35800.0,20.2347,20.2401,20.2186,20.2347,35800.0
2011-02-09 14:05:00,37.63,37.64,37.62,37.63,18400.0,20.2347,20.2401,20.2293,20.2347,18400.0
2011-02-09 14:10:00,37.63,37.65,37.62,37.65,24800.0,20.2347,20.2454,20.2293,20.2454,24800.0
2011-02-09 14:15:00,37.65,37.65,37.63,37.64,16300.0,20.2454,20.2454,20.2347,20.2401,16300.0
2011-02-09 14:20:00,37.64,37.66,37.63,37.65,32300.0,20.2401,20.2508,20.2347,20.2454,32300.0
2011-02-09 14:25:00,37.65,37.66,37.62,37.66,40900.0,20.2454,20.2508,20.2293,20.2508,40900.0
2011-02-09 14:30:00,37.66,37.69,37.66,37.67,41000.0,20.2508,20.2669,20.2508,20.2562,41000.0
2011-02-09 14:35:00,37.66,37.67,37.59,37.59,41400.0,20.2508,20.2562,20.2132,20.2132,41400.0
2011-02-09 14:40:00,37.6,37.62,37.59,37.62,43500.0,20.2186,20.2293,20.2132,20.2293,43500.0
2011-02-09 14:45:00,37.62,37.64,37.61,37.64,46000.0,20.2293,20.2401,20.2239,20.2401,46000.0
2011-02-09 14:50:00,37.64,37.65,37.63,37.64,28700.0,20.2401,20.2454,20.2347,20.2401,28700.0
2011-02-09 14:55:00,37.64,37.65,37.63,37.65,56500.0,20.2401,20.2454,20.2347,20.2454,56500.0
2011-02-09 15:00:00,37.64,37.67,37.64,37.66,58100.0,20.2401,20.2562,20.2401,20.2508,58100.0
2011-02-09 15:05:00,37.65,37.66,37.64,37.65,31300.0,20.2454,20.2508,20.2401,20.2454,31300.0
2011-02-09 15:10:00,37.64,37.65,37.64,37.65,19600.0,20.2401,20.2454,20.2401,20.2454,19600.0
2011-02-09 15:15:00,37.65,37.65,37.64,37.65,16400.0,20.2454,20.2454,20.2401,20.2454,16400.0
2011-02-09 15:20:00,37.64,37.67,37.64,37.67,50100.0,20.2401,20.2562,20.2401,20.2562,50100.0
2011-02-09 15:25:00,37.67,37.67,37.66,37.67,16800.0,20.2562,20.2562,20.2508,20.2562,16800.0
2011-02-09 15:30:00,37.66,37.67,37.63,37.63,34200.0,20.2508,20.2562,20.2347,20.2347,34200.0
2011-02-09 15:35:00,37.63,37.63,37.6,37.6,26500.0,20.2347,20.2347,20.2186,20.2186,26500.0
2011-02-09 15:40:00,37.6,37.62,37.6,37.62,84700.0,20.2186,20.2293,20.2186,20.2293,84700.0
2011-02-09 15:45:00,37.61,37.61,37.57,37.59,153900.0,20.2239,20.2239,20.2024,20.2132,153900.0
2011-02-09 15:50:00,37.59,37.62,37.59,37.62,100200.0,20.2132,20.2293,20.2132,20.2293,100200.0
2011-02-09 15:55:00,37.61,37.62,37.58,37.59,412700.0,20.2239,20.2293,20.2078,20.2132,412700.0
2011-02-10 09:30:00,37.55,37.6,37.51,37.54,92100.0,20.1917,20.2186,20.1702,20.1863,92100.0
2011-02-10 09:35:00,37.55,37.6,37.54,37.54,34300.0,20.1917,20.2186,20.1863,20.1863,34300.0
2011-02-10 09:40:00,37.55,37.56,37.5,37.51,42400.0,20.1917,20.197,20.1648,20.1702,42400.0
2011-02-10 09:45:00,37.51,37.52,37.44,37.44,40700.0,20.1702,20.1755,20.1325,20.1325,40700.0
2011-02-10 09:50:00,37.44,37.45,37.42,37.43,39000.0,20.1325,20.1379,20.1218,20.1271,39000.0
2011-02-10 09:55:00,37.43,37.45,37.43,37.45,22500.0,20.1271,20.1379,20.1271,20.1379,22500.0
2011-02-10 10:00:00,37.44,37.46,37.42,37.45,60700.0,20.1325,20.1433,20.1218,20.1379,60700.0
2011-02-10 10:05:00,37.45,37.46,37.43,37.45,76500.0,20.1379,20.1433,20.1271,20.1379,76500.0
2011-02-10 10:10:00,37.46,37.48,37.45,37.46,39900.0,20.1433,20.154,20.1379,20.1433,39900.0
2011-02-10 10:15:00,37.45,37.52,37.45,37.52,78600.0,20.1379,20.1755,20.1379,20.1755,78600.0
2011-02-10 10:20:00,37.52,37.55,37.5,37.5,27500.0,20.1755,20.1917,20.1648,20.1648,27500.0
2011-02-10 10:25:00,37.5,37.5,37.46,37.48,40600.0,20.1648,20.1648,20.1433,20.154,40600.0
2011-02-10 10:30:00,37.48,37.49,37.42,37.42,16800.0,20.154,20.1594,20.1218,20.1218,16800.0
2011-02-10 10:35:00,37.42,37.47,37.42,37.44,51200.0,20.1218,20.1486,20.1218,20.1325,51200.0
2011-02-10 10:40:00,37.44,37.44,37.41,37.41,28000.0,20.1325,20.1325,20.1164,20.1164,28000.0
2011-02-10 10:45:00,37.42,37.45,37.41,37.45,31700.0,20.1218,20.1379,20.1164,20.1379,31700.0
2011-02-10 10:50:00,37.45,37.45,37.4,37.41,41700.0,20.1379,20.1379,20.111,20.1164,41700.0
2011-02-10 10:55:00,37.42,37.42,37.4,37.4,11300.0,20.1218,20.1218,20.111,20.111,11300.0
2011-02-10 11:00:00,37.41,37.41,37.37,37.38,46100.0,20.1164,20.1164,20.0949,20.1003,46100.0
2011-02-10 11:05:00,37.38,37.4,37.35,37.4,37800.0,20.1003,20.111,20.0841,20.111,37800.0
2011-02-10 11:10:00,37.4,37.41,37.4,37.41,18200.0,20.111,20.1164,20.111,20.1164,18200.0
2011-02-10 11:15:00,37.41,37.42,37.38,37.38,39900.0,20.1164,20.1218,20.1003,20.1003,39900.0
2011-02-10 11:20:00,37.38,37.42,37.38,37.42,27000.0,20.1003,20.1218,20.1003,20.1218,27000.0
2011-02-10 11:25:00,37.41,37.42,37.37,37.39,42300.0,20.1164,20.1218,20.0949,20.1056,42300.0
2011-02-10 11:30:00,37.4,37.45,37.4,37.45,33900.0,20.111,20.1379,20.111,20.1379,33900.0
2011-02-10 11:35:00,37.45,37.45,37.43,37.44,14000.0,20.1379,20.1379,20.1271,20.1325,14000.0
2011-02-10 11:40:00,37.44,37.44,37.41,37.42,14500.0,20.1325,20.1325,20.1164,20.1218,14500.0
2011-02-10 11:45:00,37.42,37.42,37.4,37.41,14700.0,20.1218,20.1218,20.111,20.1164,14700.0
2011-02-10 11:50:00,37.4,37.41,37.37,37.38,18700.0,20.111,20.1164,20.0949,20.1003,18700.0
2011-02-10 11:55:00,37.38,37.38,37.35,37.35,18700.0,20.1003,20.1003,20.0841,20.0841,18700.0
2011-02-10 12:00:00,37.35,37.36,37.32,37.33,32300.0,20.0841,20.0895,20.068,20.0734,32300.0
2011-02-10 12:05:00,37.32,37.33,37.27,37.3,70100.0,20.068,20.0734,20.0411,20.0572,70100.0
2011-02-10 12:10:00,37.29,37.3,37.28,37.29,22400.0,20.0519,20.0572,20.0465,20.0519,22400.0
2011-02-10 12:15:00,37.3,37.31,37.29,37.31,36100.0,20.0572,20.0626,20.0519,20.0626,36100.0
2011-02-10 12:20:00,37.3,37.31,37.3,37.3,26100.0,20.0572,20.0626,20.0572,20.0572,26100.0
2011-02-10 12:25:00,37.3,37.31,37.29,37.29,19400.0,20.0572,20.0626,20.0519,20.0519,19400.0
2011-02-10 12:30:00,37.3,37.34,37.3,37.34,30500.0,20.0572,20.0787,20.0572,20.0787,30500.0
2011-02-10 12:35:00,37.34,37.34,37.32,37.32,20200.0,20.0787,20.0787,20.068,20.068,20200.0
2011-02-10 12:40:00,37.32,37.33,37.32,37.33,18000.0,20.068,20.0734,20.068,20.0734,18000.0
2011-02-10 12:45:00,37.33,37.35,37.33,37.35,17500.0,20.0734,20.0841,20.0734,20.0841,17500.0
2011-02-10 12:50:00,37.34,37.37,37.34,37.37,19600.0,20.0787,20.0949,20.0787,20.0949,19600.0
2011-02-10 12:55:00,37.36,37.4,37.36,37.39,39900.0,20.0895,20.111,20.0895,20.1056,39900.0
2011-02-10 13:00:00,37.39,37.39,37.37,37.39,30500.0,20.1056,20.1056,20.0949,20.1056,30500.0
2011-02-10 13:05:00,37.38,37.4,37.38,37.4,10100.0,20.1003,20.111,20.1003,20.111,10100.0
2011-02-10 13:10:00,37.4,37.4,37.39,37.39,12800.0,20.111,20.111,20.1056,20.1056,12800.0
2011-02-10 13:15:00,37.39,37.39,37.37,37.39,17500.0,20.1056,20.1056,20.0949,20.1056,17500.0
2011-02-10 13:20:00,37.39,37.4,37.39,37.4,12700.0,20.1056,20.111,20.1056,20.111,12700.0
2011-02-10 13:25:00,37.4,37.4,37.39,37.39,9000.0,20.111,20.111,20.1056,20.1056,9000.0
2011-02-10 13:30:00,37.4,37.4,37.35,37.35,25100.0,20.111,20.111,20.0841,20.0841,25100.0
2011-02-10 13:35:00,37.36,37.36,37.35,37.35,8700.0,20.0895,20.0895,20.0841,20.0841,8700.0
2011-02-10 13:40:00,37.35,37.36,37.33,37.34,13600.0,20.0841,20.0895,20.0734,20.0787,13600.0
2011-02-10 13:45:00,37.33,37.37,37.33,37.37,40300.0,20.0734,20.0949,20.0734,20.0949,40300.0
2011-02-10 13:50:00,37.37,37.37,37.36,37.36,6600.0,20.0949,20.0949,20.0895,20.0895,6600.0
2011-02-10 13:55:00,37.37,37.37,37.34,37.35,25200.0,20.0949,20.0949,20.0787,20.0841,25200.0
2011-02-10 14:00:00,37.35,37.36,37.33,37.34,50200.0,20.0841,20.0895,20.0734,20.0787,50200.0
2011-02-10 14:05:00,37.33,37.36,37.33,37.36,23700.0,20.0734,20.0895,20.0734,20.0895,23700.0
2011-02-10 14:10:00,37.35,37.36,37.34,37.35,25700.0,20.0841,20.0895,20.0787,20.0841,25700.0
2011-02-10 14:15:00,37.35,37.35,37.34,37.35,17000.0,20.0841,20.0841,20.0787,20.0841,17000.0
2011-02-10 14:20:00,37.35,37.35,37.34,37.35,20700.0,20.0841,20.0841,20.0787,20.0841,20700.0
2011-02-10 14:25:00,37.35,37.35,37.34,37.35,14400.0,20.0841,20.0841,20.0787,20.0841,14400.0
2011-02-10 14:30:00,37.34,37.35,37.34,37.35,18400.0,20.0787,20.0841,20.0787,20.0841,18400.0
2011-02-10 14:35:00,37.35,37.35,37.33,37.34,22700.0,20.0841,20.0841,20.0734,20.0787,22700.0
2011-02-10 14:40:00,37.34,37.34,37.3,37.31,49500.0,20.0787,20.0787,20.0572,20.0626,49500.0
2011-02-10 14:45:00,37.31,37.32,37.31,37.32,5700.0,20.0626,20.068,20.0626,20.068,5700.0
2011-02-10 14:50:00,37.31,37.32,37.28,37.28,29700.0,20.0626,20.068,20.0465,20.0465,29700.0
2011-02-10 14:55:00,37.29,37.31,37.28,37.31,28700.0,20.0519,20.0626,20.0465,20.0626,28700.0
2011-02-10 15:00:00,37.31,37.31,37.3,37.31,11100.0,20.0626,20.0626,20.0572,20.0626,11100.0
2011-02-10 15:05:00,37.31,37.32,37.3,37.31,32300.0,20.0626,20.068,20.0572,20.0626,32300.0
2011-02-10 15:10:00,37.32,37.32,37.31,37.32,33400.0,20.068,20.068,20.0626,20.068,33400.0
2011-02-10 15:15:00,37.32,37.32,37.31,37.32,79200.0,20.068,20.068,20.0626,20.068,79200.0
2011-02-10 15:20:00,37.32,37.34,37.31,37.34,30300.0,20.068,20.0787,20.0626,20.0787,30300.0
2011-02-10 15:25:00,37.34,37.34,37.33,37.34,26400.0,20.0787,20.0787,20.0734,20.0787,26400.0
2011-02-10 15:30:00,37.34,37.34,37.3,37.32,136000.0,20.0787,20.0787,20.0572,20.068,136000.0
2011-02-10 15:35:00,37.32,37.33,37.3,37.33,84400.0,20.068,20.0734,20.0572,20.0734,84400.0
2011-02-10 15:40:00,37.33,37.35,37.32,37.35,47800.0,20.0734,20.0841,20.068,20.0841,47800.0
2011-02-10 15:45:00,37.35,37.43,37.35,37.43,122800.0,20.0841,20.1271,20.0841,20.1271,122800.0
2011-02-10 15:50:00,37.42,37.43,37.3,37.3,171400.0,20.1218,20.1271,20.0572,20.0572,171400.0
2011-02-10 15:55:00,37.31,37.38,37.3,37.37,230800.0,20.0626,20.1003,20.0572,20.0949,230800.0
2011-02-11 09:30:00,37.56,37.71,37.51,37.71,221300.0,20.197,20.2777,20.1702,20.2777,221300.0
2011-02-11 09:35:00,37.71,37.85,37.7,37.85,155500.0,20.2777,20.353,20.2723,20.353,155500.0
2011-02-11 09:40:00,37.84,37.88,37.77,37.78,79200.0,20.3476,20.3691,20.31,20.3153,79200.0
2011-02-11 09:45:00,37.78,37.83,37.74,37.82,81600.0,20.3153,20.3422,20.2938,20.3369,81600.0
2011-02-11 09:50:00,37.82,37.91,37.81,37.81,114700.0,20.3369,20.3852,20.3315,20.3315,114700.0
2011-02-11 09:55:00,37.81,37.82,37.75,37.75,52400.0,20.3315,20.3369,20.2992,20.2992,52400.0
2011-02-11 10:00:00,37.76,37.87,37.74,37.86,87600.0,20.3046,20.3637,20.2938,20.3584,87600.0
2011-02-11 10:05:00,37.87,37.91,37.86,37.89,70200.0,20.3637,20.3852,20.3584,20.3745,70200.0
2011-02-11 10:10:00,37.89,37.93,37.89,37.9,77500.0,20.3745,20.396,20.3745,20.3799,77500.0
2011-02-11 10:15:00,37.91,37.93,37.88,37.91,93200.0,20.3852,20.396,20.3691,20.3852,93200.0
2011-02-11 10:20:00,37.92,37.96,37.9,37.91,83300.0,20.3906,20.4121,20.3799,20.3852,83300.0
2011-02-11 10:25:00,37.9,37.95,37.88,37.94,76500.0,20.3799,20.4068,20.3691,20.4014,76500.0
2011-02-11 10:30:00,37.94,37.95,37.93,37.94,39700.0,20.4014,20.4068,20.396,20.4014,39700.0
2011-02-11 10:35:00,37.94,37.94,37.93,37.94,31500.0,20.4014,20.4014,20.396,20.4014,31500.0
2011-02-11 10:40:00,37.94,37.95,37.93,37.94,53200.0,20.4014,20.4068,20.396,20.4014,53200.0
2011-02-11 10:45:00,37.93,37.95,37.93,37.95,38200.0,20.396,20.4068,20.396,20.4068,38200.0
2011-02-11 10:50:00,37.95,37.99,37.95,37.99,60400.0,20.4068,20.4283,20.4068,20.4283,60400.0
2011-02-11 10:55:00,37.99,38.03,37.98,38.02,212100.0,20.4283,20.4498,20.4229,20.4444,212100.0
2011-02-11 11:00:00,38.02,38.07,37.95,38.04,201100.0,20.4444,20.4713,20.4068,20.4552,201100.0
2011-02-11 11:05:00,38.03,38.06,38.01,38.04,113000.0,20.4498,20.4659,20.439,20.4552,113000.0
2011-02-11 11:10:00,38.05,38.05,37.99,38.01,73800.0,20.4605,20.4605,20.4283,20.439,73800.0
2011-02-11 11:15:00,38.01,38.02,37.96,37.96,85600.0,20.439,20.4444,20.4121,20.4121,85600.0
2011-02-11 11:20:00,37.96,38.01,37.95,38.0,107800.0,20.4121,20.439,20.4068,20.4336,107800.0
2011-02-11 11:25:00,38.0,38.05,38.0,38.05,129300.0,20.4336,20.4605,20.4336,20.4605,129300.0
2011-02-11 11:30:00,38.04,38.13,38.04,38.13,133600.0,20.4552,20.5035,20.4552,20.5035,133600.0
2011-02-11 11:35:00,38.13,38.13,38.1,38.11,73100.0,20.5035,20.5035,20.4874,20.4928,73100.0
2011-02-11 11:40:00,38.11,38.15,38.1,38.15,89100.0,20.4928,20.5143,20.4874,20.5143,89100.0
2011-02-11 11:45:00,38.15,38.15,38.13,38.14,125200.0,20.5143,20.5143,20.5035,20.5089,125200.0
2011-02-11 11:50:00,38.14,38.19,38.12,38.12,137900.0,20.5089,20.5358,20.4982,20.4982,137900.0
2011-02-11 11:55:00,38.12,38.15,38.07,38.07,81200.0,20.4982,20.5143,20.4713,20.4713,81200.0
2011-02-11 12:00:00,38.08,38.13,38.04,38.13,89500.0,20.4767,20.5035,20.4552,20.5035,89500.0
2011-02-11 12:05:00,38.13,38.15,38.12,38.14,34600.0,20.5035,20.5143,20.4982,20.5089,34600.0
2011-02-11 12:10:00,38.13,38.13,38.06,38.07,42300.0,20.5035,20.5035,20.4659,20.4713,42300.0
2011-02-11 12:15:00,38.06,38.08,38.04,38.07,56400.0,20.4659,20.4767,20.4552,20.4713,56400.0
2011-02-11 12:20:00,38.07,38.07,38.04,38.06,48600.0,20.4713,20.4713,20.4552,20.4659,48600.0
2011-02-11 12:25:00,38.06,38.07,38.02,38.03,51600.0,20.4659,20.4713,20.4444,20.4498,51600.0
2011-02-11 12:30:00,38.04,38.05,38.03,38.04,61900.0,20.4552,20.4605,20.4498,20.4552,61900.0
2011-02-11 12:35:00,38.04,38.05,38.02,38.03,36900.0,20.4552,20.4605,20.4444,20.4498,36900.0
2011-02-11 12:40:00,38.04,38.05,38.02,38.03,34100.0,20.4552,20.4605,20.4444,20.4498,34100.0
2011-02-11 12:45:00,38.02,38.03,38.0,38.02,38800.0,20.4444,20.4498,20.4336,20.4444,38800.0
2011-02-11 12:50:00,38.02,38.02,38.01,38.02,21300.0,20.4444,20.4444,20.439,20.4444,21300.0
2011-02-11 12:55:00,38.02,38.02,38.0,38.0,23700.0,20.4444,20.4444,20.4336,20.4336,23700.0
2011-02-11 13:00:00,37.99,38.0,37.97,37.99,44600.0,20.4283,20.4336,20.4175,20.4283,44600.0
2011-02-11 13:05:00,37.99,38.0,37.98,37.99,33400.0,20.4283,20.4336,20.4229,20.4283,33400.0
2011-02-11 13:10:00,37.99,38.02,37.98,37.99,47400.0,20.4283,20.4444,20.4229,20.4283,47400.0
2011-02-11 13:15:00,37.98,37.99,37.98,37.99,7800.0,20.4229,20.4283,20.4229,20.4283,7800.0
2011-02-11 13:20:00,37.98,38.0,37.98,37.99,34500.0,20.4229,20.4336,20.4229,20.4283,34500.0
2011-02-11 13:25:00,37.98,37.99,37.95,37.96,31200.0,20.4229,20.4283,20.4068,20.4121,31200.0
2011-02-11 13:30:00,37.96,37.97,37.94,37.97,43900.0,20.4121,20.4175,20.4014,20.4175,43900.0
2011-02-11 13:35:00,37.96,37.97,37.96,37.96,10200.0,20.4121,20.4175,20.4121,20.4121,10200.0
2011-02-11 13:40:00,37.96,37.97,37.96,37.97,9700.0,20.4121,20.4175,20.4121,20.4175,9700.0
2011-02-11 13:45:00,37.96,37.97,37.93,37.93,39600.0,20.4121,20.4175,20.396,20.396,39600.0
2011-02-11 13:50:00,37.93,37.94,37.93,37.93,32700.0,20.396,20.4014,20.396,20.396,32700.0
2011-02-11 13:55:00,37.93,37.94,37.91,37.91,83300.0,20.396,20.4014,20.3852,20.3852,83300.0
2011-02-11 14:00:00,37.91,37.97,37.91,37.92,94400.0,20.3852,20.4175,20.3852,20.3906,94400.0
2011-02-11 14:05:00,37.92,37.93,37.91,37.92,36800.0,20.3906,20.396,20.3852,20.3906,36800.0
2011-02-11 14:10:00,37.91,37.92,37.91,37.91,7300.0,20.3852,20.3906,20.3852,20.3852,7300.0
2011-02-11 14:15:00,37.92,37.93,37.9,37.93,50600.0,20.3906,20.396,20.3799,20.396,50600.0
2011-02-11 14:20:00,37.92,37.93,37.92,37.92,12200.0,20.3906,20.396,20.3906,20.3906,12200.0
2011-02-11 14:25:00,37.92,37.96,37.92,37.95,47000.0,20.3906,20.4121,20.3906,20.4068,47000.0
2011-02-11 14:30:00,37.95,37.99,37.95,37.99,47100.0,20.4068,20.4283,20.4068,20.4283,47100.0
2011-02-11 14:35:00,37.99,38.0,37.98,37.99,19100.0,20.4283,20.4336,20.4229,20.4283,19100.0
2011-02-11 14:40:00,37.99,38.0,37.98,38.0,18100.0,20.4283,20.4336,20.4229,20.4336,18100.0
2011-02-11 14:45:00,37.99,38.07,37.99,38.07,69500.0,20.4283,20.4713,20.4283,20.4713,69500.0
2011-02-11 14:50:00,38.07,38.08,38.05,38.07,80200.0,20.4713,20.4767,20.4605,20.4713,80200.0
2011-02-11 14:55:00,38.06,38.07,38.02,38.07,63100.0,20.4659,20.4713,20.4444,20.4713,63100.0
2011-02-11 15:00:00,38.07,38.07,38.06,38.06,32800.0,20.4713,20.4713,20.4659,20.4659,32800.0
2011-02-11 15:05:00,38.07,38.07,38.06,38.06,31100.0,20.4713,20.4713,20.4659,20.4659,31100.0
2011-02-11 15:10:00,38.07,38.07,38.04,38.05,59900.0,20.4713,20.4713,20.4552,20.4605,59900.0
2011-02-11 15:15:00,38.06,38.06,38.05,38.06,33200.0,20.4659,20.4659,20.4605,20.4659,33200.0
2011-02-11 15:20:00,38.06,38.07,38.05,38.07,31300.0,20.4659,20.4713,20.4605,20.4713,31300.0
2011-02-11 15:25:00,38.07,38.07,38.04,38.06,64100.0,20.4713,20.4713,20.4552,20.4659,64100.0
2011-02-11 15:30:00,38.05,38.06,38.04,38.06,57500.0,20.4605,20.4659,20.4552,20.4659,57500.0
2011-02-11 15:35:00,38.06,38.06,38.01,38.02,64100.0,20.4659,20.4659,20.439,20.4444,64100.0
2011-02-11 15:40:00,38.02,38.05,38.01,38.03,52200.0,20.4444,20.4605,20.439,20.4498,52200.0
2011-02-11 15:45:00,38.03,38.03,37.98,38.0,158600.0,20.4498,20.4498,20.4229,20.4336,158600.0
2011-02-11 15:50:00,37.99,38.02,37.99,38.02,170200.0,20.4283,20.4444,20.4283,20.4444,170200.0
2011-02-11 15:55:00,38.02,38.06,37.95,38.04,494700.0,20.4444,20.4659,20.4068,20.4552,494700.0
2011-02-14 09:30:00,38.13,38.13,37.92,37.92,83700.0,20.5035,20.5035,20.3906,20.3906,83700.0
2011-02-14 09:35:00,37.91,37.93,37.89,37.92,37700.0,20.3852,20.396,20.3745,20.3906,37700.0
2011-02-14 09:40:00,37.92,37.92,37.82,37.84,46000.0,20.3906,20.3906,20.3369,20.3476,46000.0
2011-02-14 09:45:00,37.84,37.85,37.75,37.76,57800.0,20.3476,20.353,20.2992,20.3046,57800.0
2011-02-14 09:50:00,37.76,37.78,37.73,37.75,57400.0,20.3046,20.3153,20.2885,20.2992,57400.0
2011-02-14 09:55:00,37.76,37.77,37.61,37.61,44700.0,20.3046,20.31,20.2239,20.2239,44700.0
2011-02-14 10:00:00,37.61,37.66,37.59,37.6,63400.0,20.2239,20.2508,20.2132,20.2186,63400.0
2011-02-14 10:05:00,37.61,37.65,37.6,37.65,65300.0,20.2239,20.2454,20.2186,20.2454,65300.0
2011-02-14 10:10:00,37.64,37.68,37.63,37.65,156900.0,20.2401,20.2616,20.2347,20.2454,156900.0
2011-02-14 10:15:00,37.66,37.68,37.62,37.68,41000.0,20.2508,20.2616,20.2293,20.2616,41000.0
2011-02-14 10:20:00,37.68,37.68,37.64,37.68,41600.0,20.2616,20.2616,20.2401,20.2616,41600.0
2011-02-14 10:25:00,37.68,37.7,37.67,37.69,30800.0,20.2616,20.2723,20.2562,20.2669,30800.0
2011-02-14 10:30:00,37.69,37.71,37.68,37.71,31600.0,20.2669,20.2777,20.2616,20.2777,31600.0
2011-02-14 10:35:00,37.7,37.8,37.7,37.77,128400.0,20.2723,20.3261,20.2723,20.31,128400.0
2011-02-14 10:40:00,37.78,37.78,37.74,37.75,25000.0,20.3153,20.3153,20.2938,20.2992,25000.0
2011-02-14 10:45:00,37.75,37.75,37.69,37.69,36500.0,20.2992,20.2992,20.2669,20.2669,36500.0
2011-02-14 10:50:00,37.69,37.72,37.69,37.71,37000.0,20.2669,20.2831,20.2669,20.2777,37000.0
2011-02-14 10:55:00,37.71,37.71,37.7,37.7,26300.0,20.2777,20.2777,20.2723,20.2723,26300.0
2011-02-14 11:00:00,37.7,37.71,37.68,37.68,48000.0,20.2723,20.2777,20.2616,20.2616,48000.0
2011-02-14 11:05:00,37.69,37.75,37.68,37.74,31400.0,20.2669,20.2992,20.2616,20.2938,31400.0
2011-02-14 11:10:00,37.74,37.78,37.74,37.77,16100.0,20.2938,20.3153,20.2938,20.31,16100.0
2011-02-14 11:15:00,37.77,37.88,37.77,37.86,95100.0,20.31,20.3691,20.31,20.3584,95100.0
2011-02-14 11:20:00,37.86,37.89,37.85,37.86,44800.0,20.3584,20.3745,20.353,20.3584,44800.0
2011-02-14 11:25:00,37.86,37.87,37.84,37.86,51700.0,20.3584,20.3637,20.3476,20.3584,51700.0
2011-02-14 11:30:00,37.86,37.87,37.86,37.87,39600.0,20.3584,20.3637,20.3584,20.3637,39600.0
2011-02-14 11:35:00,37.86,37.9,37.86,37.89,24700.0,20.3584,20.3799,20.3584,20.3745,24700.0
2011-02-14 11:40:00,37.89,37.89,37.86,37.87,18200.0,20.3745,20.3745,20.3584,20.3637,18200.0
2011-02-14 11:45:00,37.87,37.87,37.85,37.85,28200.0,20.3637,20.3637,20.353,20.353,28200.0
2011-02-14 11:50:00,37.85,37.86,37.85,37.85,32700.0,20.353,20.3584,20.353,20.353,32700.0
2011-02-14 11:55:00,37.86,37.87,37.85,37.87,64100.0,20.3584,20.3637,20.353,20.3637,64100.0
2011-02-14 12:00:00,37.87,37.87,37.86,37.86,11500.0,20.3637,20.3637,20.3584,20.3584,11500.0
2011-02-14 12:05:00,37.87,37.87,37.86,37.87,10100.0,20.3637,20.3637,20.3584,20.3637,10100.0
2011-02-14 12:10:00,37.87,37.88,37.86,37.88,18200.0,20.3637,20.3691,20.3584,20.3691,18200.0
2011-02-14 12:15:00,37.87,37.89,37.87,37.89,29900.0,20.3637,20.3745,20.3637,20.3745,29900.0
2011-02-14 12:20:00,37.89,37.89,37.86,37.86,29800.0,20.3745,20.3745,20.3584,20.3584,29800.0
2011-02-14 12:25:00,37.87,37.87,37.84,37.84,12700.0,20.3637,20.3637,20.3476,20.3476,12700.0
2011-02-14 12:30:00,37.84,37.85,37.84,37.85,28300.0,20.3476,20.353,20.3476,20.353,28300.0
2011-02-14 12:35:00,37.84,37.87,37.84,37.85,30300.0,20.3476,20.3637,20.3476,20.353,30300.0
2011-02-14 12:40:00,37.85,37.86,37.85,37.86,18700.0,20.353,20.3584,20.353,20.3584,18700.0
2011-02-14 12:45:00,37.85,37.87,37.85,37.86,28800.0,20.353,20.3637,20.353,20.3584,28800.0
2011-02-14 12:50:00,37.87,37.89,37.86,37.89,19500.0,20.3637,20.3745,20.3584,20.3745,19500.0
2011-02-14 12:55:00,37.89,37.9,37.88,37.9,23200.0,20.3745,20.3799,20.3691,20.3799,23200.0
2011-02-14 13:00:00,37.89,37.9,37.89,37.9,15600.0,20.3745,20.3799,20.3745,20.3799,15600.0
2011-02-14 13:05:00,37.89,37.9,37.86,37.87,48000.0,20.3745,20.3799,20.3584,20.3637,48000.0
2011-02-14 13:10:00,37.86,37.88,37.86,37.87,18900.0,20.3584,20.3691,20.3584,20.3637,18900.0
2011-02-14 13:15:00,37.88,37.89,37.87,37.89,25800.0,20.3691,20.3745,20.3637,20.3745,25800.0
2011-02-14 13:20:00,37.89,37.93,37.89,37.93,43300.0,20.3745,20.396,20.3745,20.396,43300.0
2011-02-14 13:25:00,37.93,37.94,37.92,37.94,13300.0,20.396,20.4014,20.3906,20.4014,13300.0
2011-02-14 13:30:00,37.93,37.95,37.93,37.95,40900.0,20.396,20.4068,20.396,20.4068,40900.0
2011-02-14 13:35:00,37.95,37.95,37.94,37.95,12600.0,20.4068,20.4068,20.4014,20.4068,12600.0
2011-02-14 13:40:00,37.94,37.96,37.93,37.95,53700.0,20.4014,20.4121,20.396,20.4068,53700.0
2011-02-14 13:45:00,37.95,37.96,37.94,37.95,21800.0,20.4068,20.4121,20.4014,20.4068,21800.0
2011-02-14 13:50:00,37.95,37.96,37.95,37.96,18700.0,20.4068,20.4121,20.4068,20.4121,18700.0
2011-02-14 13:55:00,37.95,37.97,37.95,37.97,31200.0,20.4068,20.4175,20.4068,20.4175,31200.0
2011-02-14 14:00:00,37.97,37.97,37.91,37.91,42100.0,20.4175,20.4175,20.3852,20.3852,42100.0
2011-02-14 14:05:00,37.91,37.92,37.91,37.91,13300.0,20.3852,20.3906,20.3852,20.3852,13300.0
2011-02-14 14:10:00,37.91,37.92,37.85,37.86,82200.0,20.3852,20.3906,20.353,20.3584,82200.0
2011-02-14 14:15:00,37.86,37.88,37.85,37.88,45800.0,20.3584,20.3691,20.353,20.3691,45800.0
2011-02-14 14:20:00,37.88,37.89,37.87,37.88,31400.0,20.3691,20.3745,20.3637,20.3691,31400.0
2011-02-14 14:25:00,37.88,37.89,37.88,37.89,35500.0,20.3691,20.3745,20.3691,20.3745,35500.0
2011-02-14 14:30:00,37.88,37.92,37.88,37.88,62300.0,20.3691,20.3906,20.3691,20.3691,62300.0
2011-02-14 14:35:00,37.88,37.88,37.85,37.86,52800.0,20.3691,20.3691,20.353,20.3584,52800.0
2011-02-14 14:40:00,37.87,37.87,37.86,37.87,17400.0,20.3637,20.3637,20.3584,20.3637,17400.0
2011-02-14 14:45:00,37.86,37.87,37.86,37.87,11000.0,20.3584,20.3637,20.3584,20.3637,11000.0
2011-02-14 14:50:00,37.87,37.89,37.87,37.88,45000.0,20.3637,20.3745,20.3637,20.3691,45000.0
2011-02-14 14:55:00,37.89,37.89,37.88,37.89,22400.0,20.3745,20.3745,20.3691,20.3745,22400.0
2011-02-14 15:00:00,37.89,37.92,37.88,37.92,28800.0,20.3745,20.3906,20.3691,20.3906,28800.0
2011-02-14 15:05:00,37.92,37.94,37.91,37.93,42000.0,20.3906,20.4014,20.3852,20.396,42000.0
2011-02-14 15:10:00,37.93,37.94,37.93,37.94,39000.0,20.396,20.4014,20.396,20.4014,39000.0
2011-02-14 15:15:00,37.94,37.94,37.93,37.94,25200.0,20.4014,20.4014,20.396,20.4014,25200.0
2011-02-14 15:20:00,37.93,37.95,37.93,37.94,34400.0,20.396,20.4068,20.396,20.4014,34400.0
2011-02-14 15:25:00,37.95,37.95,37.9,37.9,78100.0,20.4068,20.4068,20.3799,20.3799,78100.0
2011-02-14 15:30:00,37.9,37.91,37.89,37.89,94900.0,20.3799,20.3852,20.3745,20.3745,94900.0
2011-02-14 15:35:00,37.9,37.92,37.89,37.92,58800.0,20.3799,20.3906,20.3745,20.3906,58800.0
2011-02-14 15:40:00,37.92,37.92,37.91,37.91,48900.0,20.3906,20.3906,20.3852,20.3852,48900.0
2011-02-14 15:45:00,37.91,37.99,37.91,37.97,134400.0,20.3852,20.4283,20.3852,20.4175,134400.0
2011-02-14 15:50:00,37.97,37.99,37.96,37.99,83100.0,20.4175,20.4283,20.4121,20.4283,83100.0
2011-02-14 15:55:00,37.99,38.0,37.96,37.99,247700.0,20.4283,20.4336,20.4121,20.4283,247700.0
2011-02-15 09:30:00,37.82,37.95,37.8,37.81,90900.0,20.3369,20.4068,20.3261,20.3315,90900.0
2011-02-15 09:35:00,37.8,37.86,37.78,37.83,28100.0,20.3261,20.3584,20.3153,20.3422,28100.0
2011-02-15 09:40:00,37.83,37.88,37.83,37.85,28700.0,20.3422,20.3691,20.3422,20.353,28700.0
2011-02-15 09:45:00,37.85,37.89,37.85,37.88,26400.0,20.353,20.3745,20.353,20.3691,26400.0
2011-02-15 09:50:00,37.87,37.87,37.84,37.87,31100.0,20.3637,20.3637,20.3476,20.3637,31100.0
2011-02-15 09:55:00,37.87,37.87,37.85,37.86,24000.0,20.3637,20.3637,20.353,20.3584,24000.0
2011-02-15 10:00:00,37.86,37.88,37.84,37.84,26300.0,20.3584,20.3691,20.3476,20.3476,26300.0
2011-02-15 10:05:00,37.84,37.85,37.8,37.84,47100.0,20.3476,20.353,20.3261,20.3476,47100.0
2011-02-15 10:10:00,37.84,37.86,37.82,37.85,28300.0,20.3476,20.3584,20.3369,20.353,28300.0
2011-02-15 10:15:00,37.86,37.93,37.85,37.93,28900.0,20.3584,20.396,20.353,20.396,28900.0
2011-02-15 10:20:00,37.93,37.93,37.86,37.89,30400.0,20.396,20.396,20.3584,20.3745,30400.0
2011-02-15 10:25:00,37.89,37.9,37.87,37.89,26300.0,20.3745,20.3799,20.3637,20.3745,26300.0
2011-02-15 10:30:00,37.88,37.96,37.88,37.96,26500.0,20.3691,20.4121,20.3691,20.4121,26500.0
2011-02-15 10:35:00,37.96,37.97,37.96,37.97,12500.0,20.4121,20.4175,20.4121,20.4175,12500.0
2011-02-15 10:40:00,37.97,37.99,37.96,37.99,28600.0,20.4175,20.4283,20.4121,20.4283,28600.0
2011-02-15 10:45:00,37.99,38.0,37.98,38.0,29600.0,20.4283,20.4336,20.4229,20.4336,29600.0
2011-02-15 10:50:00,37.99,38.03,37.99,38.03,25800.0,20.4283,20.4498,20.4283,20.4498,25800.0
2011-02-15 10:55:00,38.03,38.04,38.02,38.03,21700.0,20.4498,20.4552,20.4444,20.4498,21700.0
2011-02-15 11:00:00,38.03,38.05,38.02,38.04,34100.0,20.4498,20.4605,20.4444,20.4552,34100.0
2011-02-15 11:05:00,38.03,38.06,38.03,38.05,17800.0,20.4498,20.4659,20.4498,20.4605,17800.0
2011-02-15 11:10:00,38.05,38.06,38.05,38.06,21100.0,20.4605,20.4659,20.4605,20.4659,21100.0
2011-02-15 11:15:00,38.06,38.06,38.05,38.06,22300.0,20.4659,20.4659,20.4605,20.4659,22300.0
2011-02-15 11:20:00,38.05,38.06,38.05,38.06,15000.0,20.4605,20.4659,20.4605,20.4659,15000.0
2011-02-15 11:25:00,38.05,38.06,38.0,38.03,68300.0,20.4605,20.4659,20.4336,20.4498,68300.0
2011-02-15 11:30:00,38.03,38.04,37.95,37.96,51900.0,20.4498,20.4552,20.4068,20.4121,51900.0
2011-02-15 11:35:00,37.97,37.99,37.96,37.97,26600.0,20.4175,20.4283,20.4121,20.4175,26600.0
2011-02-15 11:40:00,37.98,37.99,37.98,37.99,21700.0,20.4229,20.4283,20.4229,20.4283,21700.0
2011-02-15 11:45:00,37.98,37.99,37.94,37.96,36800.0,20.4229,20.4283,20.4014,20.4121,36800.0
2011-02-15 11:50:00,37.96,37.97,37.95,37.97,18800.0,20.4121,20.4175,20.4068,20.4175,18800.0
2011-02-15 11:55:00,37.97,38.01,37.96,38.01,19700.0,20.4175,20.439,20.4121,20.439,19700.0
2011-02-15 12:00:00,38.01,38.01,37.97,37.97,21200.0,20.439,20.439,20.4175,20.4175,21200.0
2011-02-15 12:05:00,37.97,38.02,37.96,38.01,106700.0,20.4175,20.4444,20.4121,20.439,106700.0
2011-02-15 12:10:00,38.01,38.02,38.0,38.02,14000.0,20.439,20.4444,20.4336,20.4444,14000.0
2011-02-15 12:15:00,38.02,38.02,38.01,38.02,10200.0,20.4444,20.4444,20.439,20.4444,10200.0
2011-02-15 12:20:00,38.01,38.03,38.01,38.02,15000.0,20.439,20.4498,20.439,20.4444,15000.0
2011-02-15 12:25:00,38.03,38.06,38.02,38.05,21700.0,20.4498,20.4659,20.4444,20.4605,21700.0
2011-02-15 12:30:00,38.06,38.07,38.04,38.05,39200.0,20.4659,20.4713,20.4552,20.4605,39200.0
2011-02-15 12:35:00,38.04,38.07,38.04,38.07,18300.0,20.4552,20.4713,20.4552,20.4713,18300.0
2011-02-15 12:40:00,38.07,38.08,38.06,38.07,49500.0,20.4713,20.4767,20.4659,20.4713,49500.0
2011-02-15 12:45:00,38.07,38.07,38.04,38.07,45400.0,20.4713,20.4713,20.4552,20.4713,45400.0
2011-02-15 12:50:00,38.07,38.07,38.05,38.06,15600.0,20.4713,20.4713,20.4605,20.4659,15600.0
2011-02-15 12:55:00,38.05,38.07,38.05,38.07,17100.0,20.4605,20.4713,20.4605,20.4713,17100.0
2011-02-15 13:00:00,38.06,38.07,38.06,38.06,45600.0,20.4659,20.4713,20.4659,20.4659,45600.0
2011-02-15 13:05:00,38.06,38.06,38.05,38.06,10300.0,20.4659,20.4659,20.4605,20.4659,10300.0
2011-02-15 13:10:00,38.05,38.08,38.05,38.07,27000.0,20.4605,20.4767,20.4605,20.4713,27000.0
2011-02-15 13:15:00,38.07,38.09,38.05,38.08,175500.0,20.4713,20.482,20.4605,20.4767,175500.0
2011-02-15 13:20:00,38.07,38.08,38.05,38.06,44000.0,20.4713,20.4767,20.4605,20.4659,44000.0
2011-02-15 13:25:00,38.05,38.06,38.04,38.06,19100.0,20.4605,20.4659,20.4552,20.4659,19100.0
2011-02-15 13:30:00,38.05,38.09,38.05,38.09,42400.0,20.4605,20.482,20.4605,20.482,42400.0
2011-02-15 13:35:00,38.08,38.1,38.07,38.09,32800.0,20.4767,20.4874,20.4713,20.482,32800.0
2011-02-15 13:40:00,38.09,38.1,38.08,38.1,44300.0,20.482,20.4874,20.4767,20.4874,44300.0
2011-02-15 13:45:00,38.09,38.11,38.08,38.1,53400.0,20.482,20.4928,20.4767,20.4874,53400.0
2011-02-15 13:50:00,38.1,38.12,38.08,38.08,43200.0,20.4874,20.4982,20.4767,20.4767,43200.0
2011-02-15 13:55:00,38.09,38.09,38.07,38.09,21400.0,20.482,20.482,20.4713,20.482,21400.0
2011-02-15 14:00:00,38.09,38.09,38.07,38.08,19700.0,20.482,20.482,20.4713,20.4767,19700.0
2011-02-15 14:05:00,38.07,38.07,38.05,38.05,47900.0,20.4713,20.4713,20.4605,20.4605,47900.0
2011-02-15 14:10:00,38.05,38.08,38.05,38.07,21500.0,20.4605,20.4767,20.4605,20.4713,21500.0
2011-02-15 14:15:00,38.06,38.06,38.04,38.04,14400.0,20.4659,20.4659,20.4552,20.4552,14400.0
2011-02-15 14:20:00,38.04,38.05,38.04,38.05,11300.0,20.4552,20.4605,20.4552,20.4605,11300.0
2011-02-15 14:25:00,38.04,38.05,38.04,38.05,13800.0,20.4552,20.4605,20.4552,20.4605,13800.0
2011-02-15 14:30:00,38.04,38.08,38.04,38.08,28000.0,20.4552,20.4767,20.4552,20.4767,28000.0
2011-02-15 14:35:00,38.09,38.09,38.07,38.09,40200.0,20.482,20.482,20.4713,20.482,40200.0
2011-02-15 14:40:00,38.09,38.09,38.08,38.08,22800.0,20.482,20.482,20.4767,20.4767,22800.0
2011-02-15 14:45:00,38.08,38.11,38.08,38.11,24400.0,20.4767,20.4928,20.4767,20.4928,24400.0
2011-02-15 14:50:00,38.11,38.14,38.1,38.14,50300.0,20.4928,20.5089,20.4874,20.5089,50300.0
2011-02-15 14:55:00,38.14,38.15,38.13,38.14,22700.0,20.5089,20.5143,20.5035,20.5089,22700.0
2011-02-15 15:00:00,38.13,38.14,38.1,38.13,52200.0,20.5035,20.5089,20.4874,20.5035,52200.0
2011-02-15 15:05:00,38.14,38.14,38.11,38.11,26200.0,20.5089,20.5089,20.4928,20.4928,26200.0
2011-02-15 15:10:00,38.11,38.15,38.11,38.15,39200.0,20.4928,20.5143,20.4928,20.5143,39200.0
2011-02-15 15:15:00,38.15,38.18,38.14,38.15,65400.0,20.5143,20.5304,20.5089,20.5143,65400.0
2011-02-15 15:20:00,38.14,38.15,38.14,38.14,19500.0,20.5089,20.5143,20.5089,20.5089,19500.0
2011-02-15 15:25:00,38.14,38.14,38.1,38.1,34600.0,20.5089,20.5089,20.4874,20.4874,34600.0
2011-02-15 15:30:00,38.1,38.13,38.1,38.1,50800.0,20.4874,20.5035,20.4874,20.4874,50800.0
2011-02-15 15:35:00,38.1,38.1,38.07,38.08,33500.0,20.4874,20.4874,20.4713,20.4767,33500.0
2011-02-15 15:40:00,38.07,38.1,38.07,38.09,54600.0,20.4713,20.4874,20.4713,20.482,54600.0
2011-02-15 15:45:00,38.1,38.13,38.1,38.12,106100.0,20.4874,20.5035,20.4874,20.4982,106100.0
2011-02-15 15:50:00,38.12,38.13,38.11,38.12,72200.0,20.4982,20.5035,20.4928,20.4982,72200.0
2011-02-15 15:55:00,38.12,38.16,38.12,38.14,233300.0,20.4982,20.5197,20.4982,20.5089,233300.0
2011-02-16 09:30:00,38.16,38.17,38.1,38.11,89400.0,20.5197,20.5251,20.4874,20.4928,89400.0
2011-02-16 09:35:00,38.1,38.1,38.05,38.05,39500.0,20.4874,20.4874,20.4605,20.4605,39500.0
2011-02-16 09:40:00,38.06,38.09,38.05,38.07,54200.0,20.4659,20.482,20.4605,20.4713,54200.0
2011-02-16 09:45:00,38.07,38.11,38.06,38.1,32600.0,20.4713,20.4928,20.4659,20.4874,32600.0
2011-02-16 09:50:00,38.1,38.11,38.07,38.09,47900.0,20.4874,20.4928,20.4713,20.482,47900.0
2011-02-16 09:55:00,38.08,38.11,38.08,38.08,24400.0,20.4767,20.4928,20.4767,20.4767,24400.0
2011-02-16 10:00:00,38.09,38.09,38.04,38.04,22300.0,20.482,20.482,20.4552,20.4552,22300.0
2011-02-16 10:05:00,38.04,38.07,38.0,38.0,53300.0,20.4552,20.4713,20.4336,20.4336,53300.0
2011-02-16 10:10:00,38.0,38.02,37.98,38.01,29700.0,20.4336,20.4444,20.4229,20.439,29700.0
2011-02-16 10:15:00,38.01,38.04,38.01,38.04,33200.0,20.439,20.4552,20.439,20.4552,33200.0
2011-02-16 10:20:00,38.04,38.04,38.0,38.0,41600.0,20.4552,20.4552,20.4336,20.4336,41600.0
2011-02-16 10:25:00,37.99,38.01,37.97,37.97,53600.0,20.4283,20.439,20.4175,20.4175,53600.0
2011-02-16 10:30:00,37.97,37.97,37.94,37.94,54400.0,20.4175,20.4175,20.4014,20.4014,54400.0
2011-02-16 10:35:00,37.94,37.96,37.87,37.91,86000.0,20.4014,20.4121,20.3637,20.3852,86000.0
2011-02-16 10:40:00,37.9,37.96,37.87,37.88,67700.0,20.3799,20.4121,20.3637,20.3691,67700.0
2011-02-16 10:45:00,37.9,37.91,37.88,37.89,50600.0,20.3799,20.3852,20.3691,20.3745,50600.0
2011-02-16 10:50:00,37.88,37.9,37.86,37.89,52800.0,20.3691,20.3799,20.3584,20.3745,52800.0
2011-02-16 10:55:00,37.89,37.9,37.89,37.89,21400.0,20.3745,20.3799,20.3745,20.3745,21400.0
2011-02-16 11:00:00,37.9,37.92,37.88,37.91,64600.0,20.3799,20.3906,20.3691,20.3852,64600.0
2011-02-16 11:05:00,37.91,37.92,37.9,37.91,46500.0,20.3852,20.3906,20.3799,20.3852,46500.0
2011-02-16 11:10:00,37.9,37.92,37.9,37.9,22600.0,20.3799,20.3906,20.3799,20.3799,22600.0
2011-02-16 11:15:00,37.9,37.91,37.85,37.85,32800.0,20.3799,20.3852,20.353,20.353,32800.0
2011-02-16 11:20:00,37.85,37.86,37.85,37.85,22100.0,20.353,20.3584,20.353,20.353,22100.0
2011-02-16 11:25:00,37.85,37.86,37.81,37.81,49200.0,20.353,20.3584,20.3315,20.3315,49200.0
2011-02-16 11:30:00,37.82,37.82,37.78,37.79,27700.0,20.3369,20.3369,20.3153,20.3207,27700.0
2011-02-16 11:35:00,37.8,37.81,37.78,37.81,25100.0,20.3261,20.3315,20.3153,20.3315,25100.0
2011-02-16 11:40:00,37.81,37.82,37.79,37.81,18800.0,20.3315,20.3369,20.3207,20.3315,18800.0
2011-02-16 11:45:00,37.82,37.84,37.8,37.81,36900.0,20.3369,20.3476,20.3261,20.3315,36900.0
2011-02-16 11:50:00,37.81,37.82,37.78,37.8,28000.0,20.3315,20.3369,20.3153,20.3261,28000.0
2011-02-16 11:55:00,37.79,37.79,37.77,37.78,15800.0,20.3207,20.3207,20.31,20.3153,15800.0
2011-02-16 12:00:00,37.77,37.78,37.7,37.72,53200.0,20.31,20.3153,20.2723,20.2831,53200.0
2011-02-16 12:05:00,37.71,37.74,37.7,37.7,29000.0,20.2777,20.2938,20.2723,20.2723,29000.0
2011-02-16 12:10:00,37.7,37.71,37.7,37.7,11000.0,20.2723,20.2777,20.2723,20.2723,11000.0
2011-02-16 12:15:00,37.71,37.72,37.7,37.71,21700.0,20.2777,20.2831,20.2723,20.2777,21700.0
2011-02-16 12:20:00,37.7,37.71,37.69,37.7,18100.0,20.2723,20.2777,20.2669,20.2723,18100.0
2011-02-16 12:25:00,37.7,37.7,37.66,37.66,35200.0,20.2723,20.2723,20.2508,20.2508,35200.0
2011-02-16 12:30:00,37.66,37.69,37.66,37.69,70300.0,20.2508,20.2669,20.2508,20.2669,70300.0
2011-02-16 12:35:00,37.69,37.71,37.68,37.71,13100.0,20.2669,20.2777,20.2616,20.2777,13100.0
2011-02-16 12:40:00,37.71,37.72,37.69,37.7,12400.0,20.2777,20.2831,20.2669,20.2723,12400.0
2011-02-16 12:45:00,37.69,37.72,37.69,37.71,17500.0,20.2669,20.2831,20.2669,20.2777,17500.0
2011-02-16 12:50:00,37.72,37.72,37.66,37.66,27000.0,20.2831,20.2831,20.2508,20.2508,27000.0
2011-02-16 12:55:00,37.66,37.69,37.66,37.69,45300.0,20.2508,20.2669,20.2508,20.2669,45300.0
2011-02-16 13:00:00,37.68,37.69,37.65,37.65,33500.0,20.2616,20.2669,20.2454,20.2454,33500.0
2011-02-16 13:05:00,37.66,37.67,37.65,37.66,27500.0,20.2508,20.2562,20.2454,20.2508,27500.0
2011-02-16 13:10:00,37.66,37.66,37.65,37.66,23300.0,20.2508,20.2508,20.2454,20.2508,23300.0
2011-02-16 13:15:00,37.66,37.69,37.66,37.68,23200.0,20.2508,20.2669,20.2508,20.2616,23200.0
2011-02-16 13:20:00,37.67,37.68,37.66,37.66,21600.0,20.2562,20.2616,20.2508,20.2508,21600.0
2011-02-16 13:25:00,37.67,37.68,37.66,37.66,13700.0,20.2562,20.2616,20.2508,20.2508,13700.0
2011-02-16 13:30:00,37.67,37.67,37.61,37.62,78000.0,20.2562,20.2562,20.2239,20.2293,78000.0
2011-02-16 13:35:00,37.62,37.64,37.61,37.64,30700.0,20.2293,20.2401,20.2239,20.2401,30700.0
2011-02-16 13:40:00,37.65,37.65,37.64,37.65,7000.0,20.2454,20.2454,20.2401,20.2454,7000.0
2011-02-16 13:45:00,37.65,37.65,37.64,37.64,10700.0,20.2454,20.2454,20.2401,20.2401,10700.0
2011-02-16 13:50:00,37.65,37.66,37.62,37.63,34500.0,20.2454,20.2508,20.2293,20.2347,34500.0
2011-02-16 13:55:00,37.63,37.65,37.63,37.65,12900.0,20.2347,20.2454,20.2347,20.2454,12900.0
2011-02-16 14:00:00,37.65,37.66,37.63,37.63,21900.0,20.2454,20.2508,20.2347,20.2347,21900.0
2011-02-16 14:05:00,37.64,37.64,37.63,37.63,13400.0,20.2401,20.2401,20.2347,20.2347,13400.0
2011-02-16 14:10:00,37.64,37.64,37.63,37.63,19300.0,20.2401,20.2401,20.2347,20.2347,19300.0
2011-02-16 14:15:00,37.64,37.64,37.63,37.63,12600.0,20.2401,20.2401,20.2347,20.2347,12600.0
2011-02-16 14:20:00,37.63,37.69,37.63,37.69,28000.0,20.2347,20.2669,20.2347,20.2669,28000.0
2011-02-16 14:25:00,37.69,37.7,37.68,37.69,34200.0,20.2669,20.2723,20.2616,20.2669,34200.0
2011-02-16 14:30:00,37.7,37.74,37.69,37.69,79300.0,20.2723,20.2938,20.2669,20.2669,79300.0
2011-02-16 14:35:00,37.7,37.74,37.69,37.73,65500.0,20.2723,20.2938,20.2669,20.2885,65500.0
2011-02-16 14:40:00,37.73,37.77,37.72,37.76,66700.0,20.2885,20.31,20.2831,20.3046,66700.0
2011-02-16 14:45:00,37.76,37.76,37.73,37.74,33900.0,20.3046,20.3046,20.2885,20.2938,33900.0
2011-02-16 14:50:00,37.73,37.74,37.72,37.73,27700.0,20.2885,20.2938,20.2831,20.2885,27700.0
2011-02-16 14:55:00,37.72,37.73,37.72,37.73,15600.0,20.2831,20.2885,20.2831,20.2885,15600.0
2011-02-16 15:00:00,37.73,37.75,37.72,37.75,55300.0,20.2885,20.2992,20.2831,20.2992,55300.0
2011-02-16 15:05:00,37.75,37.76,37.73,37.74,62500.0,20.2992,20.3046,20.2885,20.2938,62500.0
2011-02-16 15:10:00,37.73,37.77,37.73,37.76,47700.0,20.2885,20.31,20.2885,20.3046,47700.0
2011-02-16 15:15:00,37.76,37.78,37.76,37.77,26300.0,20.3046,20.3153,20.3046,20.31,26300.0
2011-02-16 15:20:00,37.77,37.77,37.75,37.77,23900.0,20.31,20.31,20.2992,20.31,23900.0
2011-02-16 15:25:00,37.77,37.77,37.76,37.77,32000.0,20.31,20.31,20.3046,20.31,32000.0
2011-02-16 15:30:00,37.77,37.78,37.76,37.78,65100.0,20.31,20.3153,20.3046,20.3153,65100.0
2011-02-16 15:35:00,37.79,37.81,37.79,37.81,66800.0,20.3207,20.3315,20.3207,20.3315,66800.0
2011-02-16 15:40:00,37.8,37.81,37.8,37.81,54500.0,20.3261,20.3315,20.3261,20.3315,54500.0
2011-02-16 15:45:00,37.81,37.83,37.8,37.83,118700.0,20.3315,20.3422,20.3261,20.3422,118700.0
2011-02-16 15:50:00,37.83,37.84,37.82,37.83,61800.0,20.3422,20.3476,20.3369,20.3422,61800.0
2011-02-16 15:55:00,37.84,37.91,37.83,37.88,406200.0,20.3476,20.3852,20.3422,20.3691,406200.0
2011-02-17 09:30:00,37.96,38.1,37.93,38.06,170900.0,20.4121,20.4874,20.396,20.4659,170900.0
2011-02-17 09:35:00,38.06,38.07,37.95,38.05,105500.0,20.4659,20.4713,20.4068,20.4605,105500.0
2011-02-17 09:40:00,38.06,38.14,38.05,38.1,109400.0,20.4659,20.5089,20.4605,20.4874,109400.0
2011-02-17 09:45:00,38.11,38.13,38.09,38.11,88900.0,20.4928,20.5035,20.482,20.4928,88900.0
2011-02-17 09:50:00,38.11,38.13,38.06,38.06,61300.0,20.4928,20.5035,20.4659,20.4659,61300.0
2011-02-17 09:55:00,38.06,38.07,38.01,38.04,82500.0,20.4659,20.4713,20.439,20.4552,82500.0
2011-02-17 10:00:00,38.04,38.14,38.03,38.14,112600.0,20.4552,20.5089,20.4498,20.5089,112600.0
2011-02-17 10:05:00,38.14,38.15,38.05,38.05,71400.0,20.5089,20.5143,20.4605,20.4605,71400.0
2011-02-17 10:10:00,38.05,38.09,38.05,38.09,54300.0,20.4605,20.482,20.4605,20.482,54300.0
2011-02-17 10:15:00,38.1,38.1,38.04,38.04,46900.0,20.4874,20.4874,20.4552,20.4552,46900.0
2011-02-17 10:20:00,38.05,38.1,38.04,38.1,26800.0,20.4605,20.4874,20.4552,20.4874,26800.0
2011-02-17 10:25:00,38.09,38.1,38.09,38.09,19800.0,20.482,20.4874,20.482,20.482,19800.0
2011-02-17 10:30:00,38.1,38.1,38.05,38.07,31300.0,20.4874,20.4874,20.4605,20.4713,31300.0
2011-02-17 10:35:00,38.07,38.09,38.04,38.04,39500.0,20.4713,20.482,20.4552,20.4552,39500.0
2011-02-17 10:40:00,38.04,38.06,38.01,38.05,50400.0,20.4552,20.4659,20.439,20.4605,50400.0
2011-02-17 10:45:00,38.05,38.05,38.03,38.04,16700.0,20.4605,20.4605,20.4498,20.4552,16700.0
2011-02-17 10:50:00,38.03,38.06,38.02,38.04,46800.0,20.4498,20.4659,20.4444,20.4552,46800.0
2011-02-17 10:55:00,38.05,38.05,38.01,38.04,26800.0,20.4605,20.4605,20.439,20.4552,26800.0
2011-02-17 11:00:00,38.04,38.04,38.03,38.03,14500.0,20.4552,20.4552,20.4498,20.4498,14500.0
2011-02-17 11:05:00,38.04,38.05,38.03,38.03,52500.0,20.4552,20.4605,20.4498,20.4498,52500.0
2011-02-17 11:10:00,38.04,38.04,38.0,38.04,41300.0,20.4552,20.4552,20.4336,20.4552,41300.0
2011-02-17 11:15:00,38.03,38.05,38.03,38.04,148200.0,20.4498,20.4605,20.4498,20.4552,148200.0
2011-02-17 11:20:00,38.04,38.05,37.99,38.0,126500.0,20.4552,20.4605,20.4283,20.4336,126500.0
2011-02-17 11:25:00,38.0,38.0,37.99,37.99,34400.0,20.4336,20.4336,20.4283,20.4283,34400.0
2011-02-17 11:30:00,37.99,38.0,37.98,38.0,37900.0,20.4283,20.4336,20.4229,20.4336,37900.0
2011-02-17 11:35:00,37.99,38.0,37.97,37.98,23800.0,20.4283,20.4336,20.4175,20.4229,23800.0
2011-02-17 11:40:00,37.98,37.99,37.97,37.98,33900.0,20.4229,20.4283,20.4175,20.4229,33900.0
2011-02-17 11:45:00,37.99,37.99,37.91,37.92,55100.0,20.4283,20.4283,20.3852,20.3906,55100.0
2011-02-17 11:50:00,37.91,37.94,37.91,37.92,39700.0,20.3852,20.4014,20.3852,20.3906,39700.0
2011-02-17 11:55:00,37.92,37.93,37.9,37.92,32500.0,20.3906,20.396,20.3799,20.3906,32500.0
2011-02-17 12:00:00,37.91,37.92,37.89,37.9,38000.0,20.3852,20.3906,20.3745,20.3799,38000.0
2011-02-17 12:05:00,37.91,37.94,37.9,37.94,46200.0,20.3852,20.4014,20.3799,20.4014,46200.0
2011-02-17 12:10:00,37.93,37.98,37.93,37.94,58400.0,20.396,20.4229,20.396,20.4014,58400.0
2011-02-17 12:15:00,37.94,37.96,37.94,37.95,24600.0,20.4014,20.4121,20.4014,20.4068,24600.0
2011-02-17 12:20:00,37.95,37.97,37.94,37.97,14600.0,20.4068,20.4175,20.4014,20.4175,14600.0
2011-02-17 12:25:00,37.96,38.0,37.96,38.0,17000.0,20.4121,20.4336,20.4121,20.4336,17000.0
2011-02-17 12:30:00,37.99,38.0,37.99,38.0,10700.0,20.4283,20.4336,20.4283,20.4336,10700.0
2011-02-17 12:35:00,37.99,38.0,37.98,37.98,43400.0,20.4283,20.4336,20.4229,20.4229,43400.0
2011-02-17 12:40:00,37.99,38.0,37.97,38.0,44200.0,20.4283,20.4336,20.4175,20.4336,44200.0
2011-02-17 12:45:00,37.99,38.0,37.99,37.99,14800.0,20.4283,20.4336,20.4283,20.4283,14800.0
2011-02-17 12:50:00,38.0,38.0,37.99,38.0,8200.0,20.4336,20.4336,20.4283,20.4336,8200.0
2011-02-17 12:55:00,38.0,38.0,37.99,37.99,5000.0,20.4336,20.4336,20.4283,20.4283,5000.0
2011-02-17 13:00:00,37.99,38.0,37.99,38.0,18500.0,20.4283,20.4336,20.4283,20.4336,18500.0
2011-02-17 13:05:00,38.0,38.01,37.99,38.0,27100.0,20.4336,20.439,20.4283,20.4336,27100.0
2011-02-17 13:10:00,38.0,38.01,37.99,37.99,19000.0,20.4336,20.439,20.4283,20.4283,19000.0
2011-02-17 13:15:00,38.0,38.01,37.99,37.99,26700.0,20.4336,20.439,20.4283,20.4283,26700.0
2011-02-17 13:20:00,37.99,38.0,37.98,37.98,16500.0,20.4283,20.4336,20.4229,20.4229,16500.0
2011-02-17 13:25:00,37.98,37.99,37.96,37.98,18900.0,20.4229,20.4283,20.4121,20.4229,18900.0
2011-02-17 13:30:00,37.97,37.99,37.97,37.99,16800.0,20.4175,20.4283,20.4175,20.4283,16800.0
2011-02-17 13:35:00,37.99,37.99,37.98,37.99,8700.0,20.4283,20.4283,20.4229,20.4283,8700.0
2011-02-17 13:40:00,37.99,37.99,37.97,37.97,18600.0,20.4283,20.4283,20.4175,20.4175,18600.0
2011-02-17 13:45:00,37.98,37.99,37.96,37.97,24700.0,20.4229,20.4283,20.4121,20.4175,24700.0
2011-02-17 13:50:00,37.96,37.98,37.96,37.97,12500.0,20.4121,20.4229,20.4121,20.4175,12500.0
2011-02-17 13:55:00,37.96,37.97,37.96,37.96,13500.0,20.4121,20.4175,20.4121,20.4121,13500.0
2011-02-17 14:00:00,37.97,37.97,37.91,37.91,93200.0,20.4175,20.4175,20.3852,20.3852,93200.0
2011-02-17 14:05:00,37.92,37.92,37.89,37.89,30700.0,20.3906,20.3906,20.3745,20.3745,30700.0
2011-02-17 14:10:00,37.9,37.91,37.89,37.9,21300.0,20.3799,20.3852,20.3745,20.3799,21300.0
2011-02-17 14:15:00,37.9,37.91,37.9,37.91,30300.0,20.3799,20.3852,20.3799,20.3852,30300.0
2011-02-17 14:20:00,37.91,37.91,37.89,37.89,29200.0,20.3852,20.3852,20.3745,20.3745,29200.0
2011-02-17 14:25:00,37.9,37.9,37.88,37.89,28300.0,20.3799,20.3799,20.3691,20.3745,28300.0
2011-02-17 14:30:00,37.88,37.9,37.88,37.88,22200.0,20.3691,20.3799,20.3691,20.3691,22200.0
2011-02-17 14:35:00,37.88,37.91,37.88,37.89,46300.0,20.3691,20.3852,20.3691,20.3745,46300.0
2011-02-17 14:40:00,37.89,37.91,37.88,37.9,40200.0,20.3745,20.3852,20.3691,20.3799,40200.0
2011-02-17 14:45:00,37.9,37.91,37.9,37.9,16500.0,20.3799,20.3852,20.3799,20.3799,16500.0
2011-02-17 14:50:00,37.91,37.91,37.89,37.89,31600.0,20.3852,20.3852,20.3745,20.3745,31600.0
2011-02-17 14:55:00,37.89,37.9,37.88,37.88,24600.0,20.3745,20.3799,20.3691,20.3691,24600.0
2011-02-17 15:00:00,37.88,37.89,37.85,37.86,60800.0,20.3691,20.3745,20.353,20.3584,60800.0
2011-02-17 15:05:00,37.86,37.86,37.85,37.85,21200.0,20.3584,20.3584,20.353,20.353,21200.0
2011-02-17 15:10:00,37.85,37.86,37.83,37.84,54100.0,20.353,20.3584,20.3422,20.3476,54100.0
2011-02-17 15:15:00,37.83,37.84,37.8,37.81,65400.0,20.3422,20.3476,20.3261,20.3315,65400.0
2011-02-17 15:20:00,37.82,37.9,37.82,37.9,68900.0,20.3369,20.3799,20.3369,20.3799,68900.0
2011-02-17 15:25:00,37.9,37.92,37.86,37.87,32800.0,20.3799,20.3906,20.3584,20.3637,32800.0
2011-02-17 15:30:00,37.86,37.87,37.8,37.8,51700.0,20.3584,20.3637,20.3261,20.3261,51700.0
2011-02-17 15:35:00,37.8,37.86,37.8,37.85,41300.0,20.3261,20.3584,20.3261,20.353,41300.0
2011-02-17 15:40:00,37.85,37.86,37.84,37.84,41700.0,20.353,20.3584,20.3476,20.3476,41700.0
2011-02-17 15:45:00,37.84,37.85,37.82,37.83,87400.0,20.3476,20.353,20.3369,20.3422,87400.0
2011-02-17 15:50:00,37.83,37.85,37.8,37.82,179200.0,20.3422,20.353,20.3261,20.3369,179200.0
2011-02-17 15:55:00,37.82,37.83,37.8,37.81,296200.0,20.3369,20.3422,20.3261,20.3315,296200.0
2011-02-18 09:30:00,37.87,37.92,37.86,37.92,710400.0,20.3637,20.3906,20.3584,20.3906,710400.0
2011-02-18 09:35:00,37.91,37.94,37.9,37.92,44300.0,20.3852,20.4014,20.3799,20.3906,44300.0
2011-02-18 09:40:00,37.92,37.93,37.9,37.91,45200.0,20.3906,20.396,20.3799,20.3852,45200.0
2011-02-18 09:45:00,37.92,37.97,37.9,37.97,33200.0,20.3906,20.4175,20.3799,20.4175,33200.0
2011-02-18 09:50:00,37.97,38.04,37.97,38.03,39000.0,20.4175,20.4552,20.4175,20.4498,39000.0
2011-02-18 09:55:00,38.04,38.05,38.01,38.01,44200.0,20.4552,20.4605,20.439,20.439,44200.0
2011-02-18 10:00:00,38.01,38.02,37.99,38.02,26100.0,20.439,20.4444,20.4283,20.4444,26100.0
2011-02-18 10:05:00,38.02,38.06,38.02,38.06,38800.0,20.4444,20.4659,20.4444,20.4659,38800.0
2011-02-18 10:10:00,38.06,38.09,38.02,38.03,47100.0,20.4659,20.482,20.4444,20.4498,47100.0
2011-02-18 10:15:00,38.02,38.04,37.99,37.99,21900.0,20.4444,20.4552,20.4283,20.4283,21900.0
2011-02-18 10:20:00,38.0,38.01,37.98,37.98,29400.0,20.4336,20.439,20.4229,20.4229,29400.0
2011-02-18 10:25:00,37.98,37.99,37.95,37.96,47800.0,20.4229,20.4283,20.4068,20.4121,47800.0
2011-02-18 10:30:00,37.96,37.99,37.95,37.97,38100.0,20.4121,20.4283,20.4068,20.4175,38100.0
2011-02-18 10:35:00,37.96,37.96,37.9,37.94,26700.0,20.4121,20.4121,20.3799,20.4014,26700.0
2011-02-18 10:40:00,37.95,37.97,37.95,37.96,13800.0,20.4068,20.4175,20.4068,20.4121,13800.0
2011-02-18 10:45:00,37.97,37.97,37.93,37.94,16200.0,20.4175,20.4175,20.396,20.4014,16200.0
2011-02-18 10:50:00,37.94,37.95,37.86,37.87,43500.0,20.4014,20.4068,20.3584,20.3637,43500.0
2011-02-18 10:55:00,37.87,37.95,37.87,37.87,70000.0,20.3637,20.4068,20.3637,20.3637,70000.0
2011-02-18 11:00:00,37.87,37.87,37.86,37.86,11100.0,20.3637,20.3637,20.3584,20.3584,11100.0
2011-02-18 11:05:00,37.86,37.9,37.86,37.86,27600.0,20.3584,20.3799,20.3584,20.3584,27600.0
2011-02-18 11:10:00,37.86,37.87,37.82,37.82,20600.0,20.3584,20.3637,20.3369,20.3369,20600.0
2011-02-18 11:15:00,37.83,37.84,37.82,37.84,8900.0,20.3422,20.3476,20.3369,20.3476,8900.0
2011-02-18 11:20:00,37.84,37.84,37.82,37.84,13600.0,20.3476,20.3476,20.3369,20.3476,13600.0
2011-02-18 11:25:00,37.84,37.85,37.83,37.83,25200.0,20.3476,20.353,20.3422,20.3422,25200.0
2011-02-18 11:30:00,37.83,37.85,37.81,37.82,22800.0,20.3422,20.353,20.3315,20.3369,22800.0
2011-02-18 11:35:00,37.83,37.83,37.81,37.83,17300.0,20.3422,20.3422,20.3315,20.3422,17300.0
2011-02-18 11:40:00,37.83,37.86,37.82,37.83,42500.0,20.3422,20.3584,20.3369,20.3422,42500.0
2011-02-18 11:45:00,37.83,37.84,37.76,37.76,63000.0,20.3422,20.3476,20.3046,20.3046,63000.0
2011-02-18 11:50:00,37.76,37.79,37.76,37.78,33500.0,20.3046,20.3207,20.3046,20.3153,33500.0
2011-02-18 11:55:00,37.78,37.8,37.78,37.79,35800.0,20.3153,20.3261,20.3153,20.3207,35800.0
2011-02-18 12:00:00,37.79,37.8,37.78,37.79,30200.0,20.3207,20.3261,20.3153,20.3207,30200.0
2011-02-18 12:05:00,37.78,37.79,37.72,37.74,165800.0,20.3153,20.3207,20.2831,20.2938,165800.0
2011-02-18 12:10:00,37.74,37.77,37.74,37.77,13800.0,20.2938,20.31,20.2938,20.31,13800.0
2011-02-18 12:15:00,37.76,37.78,37.76,37.77,19400.0,20.3046,20.3153,20.3046,20.31,19400.0
2011-02-18 12:20:00,37.78,37.78,37.76,37.76,7000.0,20.3153,20.3153,20.3046,20.3046,7000.0
2011-02-18 12:25:00,37.76,37.77,37.72,37.72,34700.0,20.3046,20.31,20.2831,20.2831,34700.0
2011-02-18 12:30:00,37.73,37.74,37.72,37.74,23300.0,20.2885,20.2938,20.2831,20.2938,23300.0
2011-02-18 12:35:00,37.74,37.76,37.73,37.75,9700.0,20.2938,20.3046,20.2885,20.2992,9700.0
2011-02-18 12:40:00,37.76,37.76,37.74,37.75,22000.0,20.3046,20.3046,20.2938,20.2992,22000.0
2011-02-18 12:45:00,37.76,37.77,37.75,37.77,14200.0,20.3046,20.31,20.2992,20.31,14200.0
2011-02-18 12:50:00,37.77,37.77,37.76,37.77,9100.0,20.31,20.31,20.3046,20.31,9100.0
2011-02-18 12:55:00,37.76,37.78,37.76,37.77,18200.0,20.3046,20.3153,20.3046,20.31,18200.0
2011-02-18 13:00:00,37.77,37.78,37.75,37.75,32900.0,20.31,20.3153,20.2992,20.2992,32900.0
2011-02-18 13:05:00,37.75,37.79,37.75,37.78,16200.0,20.2992,20.3207,20.2992,20.3153,16200.0
2011-02-18 13:10:00,37.79,37.8,37.78,37.8,22700.0,20.3207,20.3261,20.3153,20.3261,22700.0
2011-02-18 13:15:00,37.8,37.81,37.79,37.8,52000.0,20.3261,20.3315,20.3207,20.3261,52000.0
2011-02-18 13:20:00,37.8,37.8,37.79,37.8,3900.0,20.3261,20.3261,20.3207,20.3261,3900.0
2011-02-18 13:25:00,37.8,37.8,37.76,37.76,35900.0,20.3261,20.3261,20.3046,20.3046,35900.0
2011-02-18 13:30:00,37.76,37.78,37.76,37.76,47000.0,20.3046,20.3153,20.3046,20.3046,47000.0
2011-02-18 13:35:00,37.76,37.81,37.76,37.81,42900.0,20.3046,20.3315,20.3046,20.3315,42900.0
2011-02-18 13:40:00,37.81,37.82,37.8,37.81,7900.0,20.3315,20.3369,20.3261,20.3315,7900.0
2011-02-18 13:45:00,37.82,37.84,37.82,37.83,12500.0,20.3369,20.3476,20.3369,20.3422,12500.0
2011-02-18 13:50:00,37.82,37.84,37.8,37.83,57300.0,20.3369,20.3476,20.3261,20.3422,57300.0
2011-02-18 13:55:00,37.83,37.85,37.83,37.85,13700.0,20.3422,20.353,20.3422,20.353,13700.0
2011-02-18 14:00:00,37.84,37.85,37.84,37.85,6900.0,20.3476,20.353,20.3476,20.353,6900.0
2011-02-18 14:05:00,37.84,37.85,37.82,37.82,25400.0,20.3476,20.353,20.3369,20.3369,25400.0
2011-02-18 14:10:00,37.83,37.83,37.8,37.82,16000.0,20.3422,20.3422,20.3261,20.3369,16000.0
2011-02-18 14:15:00,37.82,37.82,37.77,37.77,29200.0,20.3369,20.3369,20.31,20.31,29200.0
2011-02-18 14:20:00,37.77,37.8,37.77,37.77,36000.0,20.31,20.3261,20.31,20.31,36000.0
2011-02-18 14:25:00,37.77,37.78,37.75,37.76,32400.0,20.31,20.3153,20.2992,20.3046,32400.0
2011-02-18 14:30:00,37.76,37.77,37.75,37.75,27800.0,20.3046,20.31,20.2992,20.2992,27800.0
2011-02-18 14:35:00,37.75,37.76,37.72,37.73,68200.0,20.2992,20.3046,20.2831,20.2885,68200.0
2011-02-18 14:40:00,37.72,37.73,37.7,37.71,21600.0,20.2831,20.2885,20.2723,20.2777,21600.0
2011-02-18 14:45:00,37.7,37.73,37.7,37.73,27400.0,20.2723,20.2885,20.2723,20.2885,27400.0
2011-02-18 14:50:00,37.73,37.73,37.72,37.73,8900.0,20.2885,20.2885,20.2831,20.2885,8900.0
2011-02-18 14:55:00,37.72,37.73,37.7,37.71,43600.0,20.2831,20.2885,20.2723,20.2777,43600.0
2011-02-18 15:00:00,37.72,37.72,37.7,37.71,30400.0,20.2831,20.2831,20.2723,20.2777,30400.0
2011-02-18 15:05:00,37.7,37.71,37.68,37.7,46800.0,20.2723,20.2777,20.2616,20.2723,46800.0
2011-02-18 15:10:00,37.7,37.7,37.69,37.7,24700.0,20.2723,20.2723,20.2669,20.2723,24700.0
2011-02-18 15:15:00,37.69,37.7,37.68,37.69,39200.0,20.2669,20.2723,20.2616,20.2669,39200.0
2011-02-18 15:20:00,37.69,37.7,37.68,37.7,36100.0,20.2669,20.2723,20.2616,20.2723,36100.0
2011-02-18 15:25:00,37.69,37.7,37.68,37.69,31000.0,20.2669,20.2723,20.2616,20.2669,31000.0
2011-02-18 15:30:00,37.68,37.69,37.67,37.69,59500.0,20.2616,20.2669,20.2562,20.2669,59500.0
2011-02-18 15:35:00,37.69,37.74,37.68,37.74,50000.0,20.2669,20.2938,20.2616,20.2938,50000.0
2011-02-18 15:40:00,37.73,37.78,37.73,37.78,41700.0,20.2885,20.3153,20.2885,20.3153,41700.0
2011-02-18 15:45:00,37.78,37.84,37.78,37.83,121800.0,20.3153,20.3476,20.3153,20.3422,121800.0
2011-02-18 15:50:00,37.82,37.83,37.78,37.8,140100.0,20.3369,20.3422,20.3153,20.3261,140100.0
2011-02-18 15:55:00,37.8,37.88,37.8,37.87,355200.0,20.3261,20.3691,20.3261,20.3637,355200.0
2011-02-22 09:30:00,37.63,37.7,37.63,37.67,105500.0,20.2347,20.2723,20.2347,20.2562,105500.0
2011-02-22 09:35:00,37.67,37.75,37.67,37.71,67100.0,20.2562,20.2992,20.2562,20.2777,67100.0
2011-02-22 09:40:00,37.71,37.73,37.67,37.69,38800.0,20.2777,20.2885,20.2562,20.2669,38800.0
2011-02-22 09:45:00,37.69,37.69,37.67,37.68,22200.0,20.2669,20.2669,20.2562,20.2616,22200.0
2011-02-22 09:50:00,37.68,37.73,37.68,37.71,39800.0,20.2616,20.2885,20.2616,20.2777,39800.0
2011-02-22 09:55:00,37.7,37.83,37.7,37.81,52700.0,20.2723,20.3422,20.2723,20.3315,52700.0
2011-02-22 10:00:00,37.81,37.93,37.81,37.93,110500.0,20.3315,20.396,20.3315,20.396,110500.0
2011-02-22 10:05:00,37.93,37.98,37.92,37.97,63800.0,20.396,20.4229,20.3906,20.4175,63800.0
2011-02-22 10:10:00,37.96,37.99,37.96,37.97,56000.0,20.4121,20.4283,20.4121,20.4175,56000.0
2011-02-22 10:15:00,37.96,37.98,37.96,37.98,26200.0,20.4121,20.4229,20.4121,20.4229,26200.0
2011-02-22 10:20:00,37.97,37.98,37.96,37.97,46000.0,20.4175,20.4229,20.4121,20.4175,46000.0
2011-02-22 10:25:00,37.96,37.97,37.94,37.95,40900.0,20.4121,20.4175,20.4014,20.4068,40900.0
2011-02-22 10:30:00,37.95,37.97,37.95,37.96,39100.0,20.4068,20.4175,20.4068,20.4121,39100.0
2011-02-22 10:35:00,37.96,37.97,37.95,37.97,10400.0,20.4121,20.4175,20.4068,20.4175,10400.0
2011-02-22 10:40:00,37.97,37.97,37.96,37.96,23200.0,20.4175,20.4175,20.4121,20.4121,23200.0
2011-02-22 10:45:00,37.96,37.97,37.88,37.89,29400.0,20.4121,20.4175,20.3691,20.3745,29400.0
2011-02-22 10:50:00,37.89,37.92,37.87,37.92,27000.0,20.3745,20.3906,20.3637,20.3906,27000.0
2011-02-22 10:55:00,37.92,37.92,37.88,37.89,42300.0,20.3906,20.3906,20.3691,20.3745,42300.0
2011-02-22 11:00:00,37.89,37.89,37.85,37.86,21500.0,20.3745,20.3745,20.353,20.3584,21500.0
2011-02-22 11:05:00,37.87,37.91,37.86,37.89,48300.0,20.3637,20.3852,20.3584,20.3745,48300.0
2011-02-22 11:10:00,37.89,37.91,37.88,37.9,35600.0,20.3745,20.3852,20.3691,20.3799,35600.0
2011-02-22 11:15:00,37.89,37.91,37.88,37.89,42400.0,20.3745,20.3852,20.3691,20.3745,42400.0
2011-02-22 11:20:00,37.9,37.9,37.88,37.89,16900.0,20.3799,20.3799,20.3691,20.3745,16900.0
2011-02-22 11:25:00,37.88,37.9,37.86,37.9,27800.0,20.3691,20.3799,20.3584,20.3799,27800.0
2011-02-22 11:30:00,37.9,37.9,37.83,37.88,47800.0,20.3799,20.3799,20.3422,20.3691,47800.0
2011-02-22 11:35:00,37.89,37.89,37.86,37.87,28700.0,20.3745,20.3745,20.3584,20.3637,28700.0
2011-02-22 11:40:00,37.88,37.89,37.86,37.89,14400.0,20.3691,20.3745,20.3584,20.3745,14400.0
2011-02-22 11:45:00,37.89,37.89,37.84,37.89,19300.0,20.3745,20.3745,20.3476,20.3745,19300.0
2011-02-22 11:50:00,37.89,37.89,37.83,37.84,14800.0,20.3745,20.3745,20.3422,20.3476,14800.0
2011-02-22 11:55:00,37.84,37.87,37.84,37.87,14600.0,20.3476,20.3637,20.3476,20.3637,14600.0
2011-02-22 12:00:00,37.87,37.87,37.82,37.87,32200.0,20.3637,20.3637,20.3369,20.3637,32200.0
2011-02-22 12:05:00,37.87,37.87,37.83,37.87,25700.0,20.3637,20.3637,20.3422,20.3637,25700.0
2011-02-22 12:10:00,37.86,37.89,37.85,37.87,31100.0,20.3584,20.3745,20.353,20.3637,31100.0
2011-02-22 12:15:00,37.86,37.91,37.86,37.9,41600.0,20.3584,20.3852,20.3584,20.3799,41600.0
2011-02-22 12:20:00,37.89,37.9,37.85,37.86,18900.0,20.3745,20.3799,20.353,20.3584,18900.0
2011-02-22 12:25:00,37.86,37.86,37.85,37.86,10300.0,20.3584,20.3584,20.353,20.3584,10300.0
2011-02-22 12:30:00,37.85,37.88,37.84,37.84,15200.0,20.353,20.3691,20.3476,20.3476,15200.0
2011-02-22 12:35:00,37.84,37.87,37.83,37.84,37200.0,20.3476,20.3637,20.3422,20.3476,37200.0
2011-02-22 12:40:00,37.84,37.85,37.79,37.81,41100.0,20.3476,20.353,20.3207,20.3315,41100.0
2011-02-22 12:45:00,37.81,37.84,37.78,37.79,17800.0,20.3315,20.3476,20.3153,20.3207,17800.0
2011-02-22 12:50:00,37.78,37.84,37.76,37.83,36300.0,20.3153,20.3476,20.3046,20.3422,36300.0
2011-02-22 12:55:00,37.83,37.83,37.78,37.8,38200.0,20.3422,20.3422,20.3153,20.3261,38200.0
2011-02-22 13:00:00,37.8,37.8,37.76,37.77,41100.0,20.3261,20.3261,20.3046,20.31,41100.0
2011-02-22 13:05:00,37.76,37.8,37.76,37.78,32200.0,20.3046,20.3261,20.3046,20.3153,32200.0
2011-02-22 13:10:00,37.79,37.79,37.74,37.75,31000.0,20.3207,20.3207,20.2938,20.2992,31000.0
2011-02-22 13:15:00,37.75,37.76,37.73,37.74,21100.0,20.2992,20.3046,20.2885,20.2938,21100.0
2011-02-22 13:20:00,37.74,37.74,37.69,37.7,70400.0,20.2938,20.2938,20.2669,20.2723,70400.0
2011-02-22 13:25:00,37.7,37.72,37.69,37.71,40600.0,20.2723,20.2831,20.2669,20.2777,40600.0
2011-02-22 13:30:00,37.7,37.73,37.69,37.69,35700.0,20.2723,20.2885,20.2669,20.2669,35700.0
2011-02-22 13:35:00,37.7,37.72,37.69,37.71,9800.0,20.2723,20.2831,20.2669,20.2777,9800.0
2011-02-22 13:40:00,37.72,37.75,37.7,37.72,61000.0,20.2831,20.2992,20.2723,20.2831,61000.0
2011-02-22 13:45:00,37.73,37.73,37.67,37.69,51500.0,20.2885,20.2885,20.2562,20.2669,51500.0
2011-02-22 13:50:00,37.68,37.74,37.68,37.73,23200.0,20.2616,20.2938,20.2616,20.2885,23200.0
2011-02-22 13:55:00,37.74,37.74,37.7,37.72,23300.0,20.2938,20.2938,20.2723,20.2831,23300.0
2011-02-22 14:00:00,37.72,37.74,37.72,37.73,9100.0,20.2831,20.2938,20.2831,20.2885,9100.0
2011-02-22 14:05:00,37.73,37.74,37.67,37.73,44500.0,20.2885,20.2938,20.2562,20.2885,44500.0
2011-02-22 14:10:00,37.72,37.73,37.72,37.73,6100.0,20.2831,20.2885,20.2831,20.2885,6100.0
2011-02-22 14:15:00,37.73,37.76,37.72,37.75,28100.0,20.2885,20.3046,20.2831,20.2992,28100.0
2011-02-22 14:20:00,37.74,37.77,37.73,37.74,56300.0,20.2938,20.31,20.2885,20.2938,56300.0
2011-02-22 14:25:00,37.75,37.81,37.75,37.79,27100.0,20.2992,20.3315,20.2992,20.3207,27100.0
2011-02-22 14:30:00,37.8,37.85,37.8,37.85,35200.0,20.3261,20.353,20.3261,20.353,35200.0
2011-02-22 14:35:00,37.85,37.86,37.84,37.85,18200.0,20.353,20.3584,20.3476,20.353,18200.0
2011-02-22 14:40:00,37.86,37.86,37.84,37.85,83900.0,20.3584,20.3584,20.3476,20.353,83900.0
2011-02-22 14:45:00,37.85,37.87,37.85,37.85,22700.0,20.353,20.3637,20.353,20.353,22700.0
2011-02-22 14:50:00,37.85,37.86,37.85,37.86,22000.0,20.353,20.3584,20.353,20.3584,22000.0
2011-02-22 14:55:00,37.86,37.87,37.84,37.84,55800.0,20.3584,20.3637,20.3476,20.3476,55800.0
2011-02-22 15:00:00,37.84,37.9,37.84,37.88,49200.0,20.3476,20.3799,20.3476,20.3691,49200.0
2011-02-22 15:05:00,37.88,37.88,37.82,37.83,70700.0,20.3691,20.3691,20.3369,20.3422,70700.0
2011-02-22 15:10:00,37.83,37.87,37.82,37.87,40300.0,20.3422,20.3637,20.3369,20.3637,40300.0
2011-02-22 15:15:00,37.86,37.88,37.86,37.87,21500.0,20.3584,20.3691,20.3584,20.3637,21500.0
2011-02-22 15:20:00,37.87,37.88,37.84,37.85,65100.0,20.3637,20.3691,20.3476,20.353,65100.0
2011-02-22 15:25:00,37.86,37.87,37.84,37.86,34500.0,20.3584,20.3637,20.3476,20.3584,34500.0
2011-02-22 15:30:00,37.85,37.88,37.85,37.87,32000.0,20.353,20.3691,20.353,20.3637,32000.0
2011-02-22 15:35:00,37.88,37.88,37.85,37.86,71100.0,20.3691,20.3691,20.353,20.3584,71100.0
2011-02-22 15:40:00,37.87,37.92,37.87,37.91,58400.0,20.3637,20.3906,20.3637,20.3852,58400.0
2011-02-22 15:45:00,37.91,37.92,37.9,37.92,58200.0,20.3852,20.3906,20.3799,20.3906,58200.0
2011-02-22 15:50:00,37.91,37.95,37.91,37.94,111300.0,20.3852,20.4068,20.3852,20.4014,111300.0
2011-02-22 15:55:00,37.94,37.94,37.87,37.91,284500.0,20.4014,20.4014,20.3637,20.3852,284500.0
2011-02-23 09:30:00,37.85,37.94,37.85,37.92,62900.0,20.353,20.4014,20.353,20.3906,62900.0
2011-02-23 09:35:00,37.91,37.95,37.82,37.83,83800.0,20.3852,20.4068,20.3369,20.3422,83800.0
2011-02-23 09:40:00,37.83,37.83,37.79,37.8,48400.0,20.3422,20.3422,20.3207,20.3261,48400.0
2011-02-23 09:45:00,37.8,37.85,37.78,37.82,54800.0,20.3261,20.353,20.3153,20.3369,54800.0
2011-02-23 09:50:00,37.81,37.84,37.78,37.78,69600.0,20.3315,20.3476,20.3153,20.3153,69600.0
2011-02-23 09:55:00,37.78,37.83,37.78,37.79,33000.0,20.3153,20.3422,20.3153,20.3207,33000.0
2011-02-23 10:00:00,37.8,37.83,37.79,37.83,69900.0,20.3261,20.3422,20.3207,20.3422,69900.0
2011-02-23 10:05:00,37.83,37.84,37.79,37.83,61200.0,20.3422,20.3476,20.3207,20.3422,61200.0
2011-02-23 10:10:00,37.82,37.88,37.81,37.82,91800.0,20.3369,20.3691,20.3315,20.3369,91800.0
2011-02-23 10:15:00,37.82,37.93,37.82,37.91,65200.0,20.3369,20.396,20.3369,20.3852,65200.0
2011-02-23 10:20:00,37.92,37.94,37.88,37.92,54600.0,20.3906,20.4014,20.3691,20.3906,54600.0
2011-02-23 10:25:00,37.92,37.93,37.89,37.92,23800.0,20.3906,20.396,20.3745,20.3906,23800.0
2011-02-23 10:30:00,37.91,37.92,37.84,37.87,31200.0,20.3852,20.3906,20.3476,20.3637,31200.0
2011-02-23 10:35:00,37.87,37.9,37.85,37.88,127600.0,20.3637,20.3799,20.353,20.3691,127600.0
2011-02-23 10:40:00,37.88,37.88,37.8,37.81,65800.0,20.3691,20.3691,20.3261,20.3315,65800.0
2011-02-23 10:45:00,37.8,37.83,37.77,37.79,48800.0,20.3261,20.3422,20.31,20.3207,48800.0
2011-02-23 10:50:00,37.78,37.81,37.77,37.8,41900.0,20.3153,20.3315,20.31,20.3261,41900.0
2011-02-23 10:55:00,37.8,37.81,37.78,37.8,31100.0,20.3261,20.3315,20.3153,20.3261,31100.0
2011-02-23 11:00:00,37.81,37.81,37.76,37.76,44300.0,20.3315,20.3315,20.3046,20.3046,44300.0
2011-02-23 11:05:00,37.76,37.84,37.76,37.83,50700.0,20.3046,20.3476,20.3046,20.3422,50700.0
2011-02-23 11:10:00,37.82,37.84,37.8,37.81,35600.0,20.3369,20.3476,20.3261,20.3315,35600.0
2011-02-23 11:15:00,37.81,37.81,37.8,37.81,14500.0,20.3315,20.3315,20.3261,20.3315,14500.0
2011-02-23 11:20:00,37.81,37.84,37.8,37.84,18000.0,20.3315,20.3476,20.3261,20.3476,18000.0
2011-02-23 11:25:00,37.84,37.88,37.83,37.88,16700.0,20.3476,20.3691,20.3422,20.3691,16700.0
2011-02-23 11:30:00,37.87,37.87,37.75,37.78,53000.0,20.3637,20.3637,20.2992,20.3153,53000.0
2011-02-23 11:35:00,37.78,37.84,37.78,37.81,33900.0,20.3153,20.3476,20.3153,20.3315,33900.0
2011-02-23 11:40:00,37.82,37.83,37.8,37.81,31700.0,20.3369,20.3422,20.3261,20.3315,31700.0
2011-02-23 11:45:00,37.8,37.83,37.77,37.81,46900.0,20.3261,20.3422,20.31,20.3315,46900.0
2011-02-23 11:50:00,37.81,37.88,37.79,37.88,37500.0,20.3315,20.3691,20.3207,20.3691,37500.0
2011-02-23 11:55:00,37.87,37.88,37.81,37.86,41000.0,20.3637,20.3691,20.3315,20.3584,41000.0
2011-02-23 12:00:00,37.87,37.87,37.81,37.83,46500.0,20.3637,20.3637,20.3315,20.3422,46500.0
2011-02-23 12:05:00,37.83,37.85,37.82,37.82,24900.0,20.3422,20.353,20.3369,20.3369,24900.0
2011-02-23 12:10:00,37.82,37.84,37.81,37.82,10800.0,20.3369,20.3476,20.3315,20.3369,10800.0
2011-02-23 12:15:00,37.83,37.83,37.78,37.82,24800.0,20.3422,20.3422,20.3153,20.3369,24800.0
2011-02-23 12:20:00,37.82,37.93,37.82,37.91,91200.0,20.3369,20.396,20.3369,20.3852,91200.0
2011-02-23 12:25:00,37.91,37.93,37.9,37.9,42900.0,20.3852,20.396,20.3799,20.3799,42900.0
2011-02-23 12:30:00,37.89,37.91,37.85,37.85,29100.0,20.3745,20.3852,20.353,20.353,29100.0
2011-02-23 12:35:00,37.85,37.87,37.83,37.84,24100.0,20.353,20.3637,20.3422,20.3476,24100.0
2011-02-23 12:40:00,37.84,37.84,37.79,37.79,37500.0,20.3476,20.3476,20.3207,20.3207,37500.0
2011-02-23 12:45:00,37.79,37.79,37.77,37.77,13600.0,20.3207,20.3207,20.31,20.31,13600.0
2011-02-23 12:50:00,37.77,37.78,37.77,37.78,3300.0,20.31,20.3153,20.31,20.3153,3300.0
2011-02-23 12:55:00,37.78,37.81,37.77,37.77,46300.0,20.3153,20.3315,20.31,20.31,46300.0
2011-02-23 13:00:00,37.77,37.79,37.73,37.79,23600.0,20.31,20.3207,20.2885,20.3207,23600.0
2011-02-23 13:05:00,37.79,37.79,37.73,37.74,14400.0,20.3207,20.3207,20.2885,20.2938,14400.0
2011-02-23 13:10:00,37.73,37.76,37.72,37.75,49600.0,20.2885,20.3046,20.2831,20.2992,49600.0
2011-02-23 13:15:00,37.76,37.76,37.72,37.73,30200.0,20.3046,20.3046,20.2831,20.2885,30200.0
2011-02-23 13:20:00,37.73,37.82,37.73,37.78,47300.0,20.2885,20.3369,20.2885,20.3153,47300.0
2011-02-23 13:25:00,37.79,37.8,37.78,37.79,19200.0,20.3207,20.3261,20.3153,20.3207,19200.0
2011-02-23 13:30:00,37.78,37.8,37.77,37.8,12000.0,20.3153,20.3261,20.31,20.3261,12000.0
2011-02-23 13:35:00,37.8,37.86,37.8,37.82,39100.0,20.3261,20.3584,20.3261,20.3369,39100.0
2011-02-23 13:40:00,37.81,37.82,37.75,37.77,54200.0,20.3315,20.3369,20.2992,20.31,54200.0
2011-02-23 13:45:00,37.76,37.8,37.76,37.78,27100.0,20.3046,20.3261,20.3046,20.3153,27100.0
2011-02-23 13:50:00,37.78,37.8,37.77,37.79,13600.0,20.3153,20.3261,20.31,20.3207,13600.0
2011-02-23 13:55:00,37.79,37.82,37.75,37.75,31100.0,20.3207,20.3369,20.2992,20.2992,31100.0
2011-02-23 14:00:00,37.75,37.77,37.75,37.76,26700.0,20.2992,20.31,20.2992,20.3046,26700.0
2011-02-23 14:05:00,37.77,37.77,37.75,37.75,13000.0,20.31,20.31,20.2992,20.2992,13000.0
2011-02-23 14:10:00,37.75,37.76,37.75,37.75,26700.0,20.2992,20.3046,20.2992,20.2992,26700.0
2011-02-23 14:15:00,37.76,37.81,37.75,37.8,70300.0,20.3046,20.3315,20.2992,20.3261,70300.0
2011-02-23 14:20:00,37.8,37.82,37.78,37.8,38200.0,20.3261,20.3369,20.3153,20.3261,38200.0
2011-02-23 14:25:00,37.8,37.8,37.76,37.77,25100.0,20.3261,20.3261,20.3046,20.31,25100.0
2011-02-23 14:30:00,37.77,37.8,37.77,37.79,23900.0,20.31,20.3261,20.31,20.3207,23900.0
2011-02-23 14:35:00,37.8,37.8,37.78,37.79,28000.0,20.3261,20.3261,20.3153,20.3207,28000.0
2011-02-23 14:40:00,37.79,37.8,37.78,37.78,22600.0,20.3207,20.3261,20.3153,20.3153,22600.0
2011-02-23 14:45:00,37.78,37.8,37.77,37.78,54200.0,20.3153,20.3261,20.31,20.3153,54200.0
2011-02-23 14:50:00,37.78,37.81,37.77,37.81,24800.0,20.3153,20.3315,20.31,20.3315,24800.0
2011-02-23 14:55:00,37.81,37.86,37.81,37.83,26600.0,20.3315,20.3584,20.3315,20.3422,26600.0
2011-02-23 15:00:00,37.84,37.84,37.83,37.84,7300.0,20.3476,20.3476,20.3422,20.3476,7300.0
2011-02-23 15:05:00,37.84,37.84,37.79,37.79,59700.0,20.3476,20.3476,20.3207,20.3207,59700.0
2011-02-23 15:10:00,37.79,37.82,37.79,37.81,28500.0,20.3207,20.3369,20.3207,20.3315,28500.0
2011-02-23 15:15:00,37.8,37.81,37.78,37.79,21800.0,20.3261,20.3315,20.3153,20.3207,21800.0
2011-02-23 15:20:00,37.79,37.84,37.79,37.81,54800.0,20.3207,20.3476,20.3207,20.3315,54800.0
2011-02-23 15:25:00,37.81,37.82,37.78,37.79,31800.0,20.3315,20.3369,20.3153,20.3207,31800.0
2011-02-23 15:30:00,37.79,37.79,37.76,37.79,43800.0,20.3207,20.3207,20.3046,20.3207,43800.0
2011-02-23 15:35:00,37.8,37.81,37.78,37.81,29700.0,20.3261,20.3315,20.3153,20.3315,29700.0
2011-02-23 15:40:00,37.8,37.81,37.78,37.79,46700.0,20.3261,20.3315,20.3153,20.3207,46700.0
2011-02-23 15:45:00,37.79,37.81,37.75,37.81,134600.0,20.3207,20.3315,20.2992,20.3315,134600.0
2011-02-23 15:50:00,37.8,37.84,37.78,37.82,89700.0,20.3261,20.3476,20.3153,20.3369,89700.0
2011-02-23 15:55:00,37.82,37.83,37.78,37.82,244600.0,20.3369,20.3422,20.3153,20.3369,244600.0
2011-02-24 09:30:00,37.71,37.79,37.7,37.71,58600.0,20.2777,20.3207,20.2723,20.2777,58600.0
2011-02-24 09:35:00,37.71,37.83,37.71,37.79,45200.0,20.2777,20.3422,20.2777,20.3207,45200.0
2011-02-24 09:40:00,37.79,37.8,37.72,37.73,71800.0,20.3207,20.3261,20.2831,20.2885,71800.0
2011-02-24 09:45:00,37.74,37.74,37.67,37.69,58900.0,20.2938,20.2938,20.2562,20.2669,58900.0
2011-02-24 09:50:00,37.69,37.72,37.68,37.68,23700.0,20.2669,20.2831,20.2616,20.2616,23700.0
2011-02-24 09:55:00,37.69,37.75,37.69,37.75,18700.0,20.2669,20.2992,20.2669,20.2992,18700.0
2011-02-24 10:00:00,37.74,37.74,37.69,37.7,28900.0,20.2938,20.2938,20.2669,20.2723,28900.0
2011-02-24 10:05:00,37.69,37.75,37.67,37.74,45000.0,20.2669,20.2992,20.2562,20.2938,45000.0
2011-02-24 10:10:00,37.75,37.75,37.7,37.73,38700.0,20.2992,20.2992,20.2723,20.2885,38700.0
2011-02-24 10:15:00,37.73,37.8,37.72,37.8,56300.0,20.2885,20.3261,20.2831,20.3261,56300.0
2011-02-24 10:20:00,37.8,37.82,37.74,37.82,84000.0,20.3261,20.3369,20.2938,20.3369,84000.0
2011-02-24 10:25:00,37.81,37.81,37.75,37.77,36600.0,20.3315,20.3315,20.2992,20.31,36600.0
2011-02-24 10:30:00,37.76,37.78,37.75,37.78,24000.0,20.3046,20.3153,20.2992,20.3153,24000.0
2011-02-24 10:35:00,37.78,37.78,37.7,37.7,12600.0,20.3153,20.3153,20.2723,20.2723,12600.0
2011-02-24 10:40:00,37.7,37.79,37.7,37.78,40100.0,20.2723,20.3207,20.2723,20.3153,40100.0
2011-02-24 10:45:00,37.79,37.89,37.77,37.89,40900.0,20.3207,20.3745,20.31,20.3745,40900.0
2011-02-24 10:50:00,37.88,37.9,37.81,37.84,33900.0,20.3691,20.3799,20.3315,20.3476,33900.0
2011-02-24 10:55:00,37.85,37.88,37.8,37.81,17100.0,20.353,20.3691,20.3261,20.3315,17100.0
2011-02-24 11:00:00,37.81,37.9,37.81,37.87,47700.0,20.3315,20.3799,20.3315,20.3637,47700.0
2011-02-24 11:05:00,37.87,37.87,37.83,37.84,8800.0,20.3637,20.3637,20.3422,20.3476,8800.0
2011-02-24 11:10:00,37.83,37.84,37.81,37.82,12800.0,20.3422,20.3476,20.3315,20.3369,12800.0
2011-02-24 11:15:00,37.81,37.87,37.81,37.86,52000.0,20.3315,20.3637,20.3315,20.3584,52000.0
2011-02-24 11:20:00,37.86,37.87,37.81,37.81,27200.0,20.3584,20.3637,20.3315,20.3315,27200.0
2011-02-24 11:25:00,37.82,37.92,37.82,37.89,45000.0,20.3369,20.3906,20.3369,20.3745,45000.0
2011-02-24 11:30:00,37.88,37.91,37.87,37.88,50600.0,20.3691,20.3852,20.3637,20.3691,50600.0
2011-02-24 11:35:00,37.88,37.89,37.87,37.88,10000.0,20.3691,20.3745,20.3637,20.3691,10000.0
2011-02-24 11:40:00,37.87,37.89,37.86,37.89,25800.0,20.3637,20.3745,20.3584,20.3745,25800.0
2011-02-24 11:45:00,37.88,37.89,37.83,37.85,21400.0,20.3691,20.3745,20.3422,20.353,21400.0
2011-02-24 11:50:00,37.84,37.86,37.84,37.85,50300.0,20.3476,20.3584,20.3476,20.353,50300.0
2011-02-24 11:55:00,37.85,37.86,37.85,37.86,33600.0,20.353,20.3584,20.353,20.3584,33600.0
2011-02-24 12:00:00,37.85,37.86,37.77,37.8,28500.0,20.353,20.3584,20.31,20.3261,28500.0
2011-02-24 12:05:00,37.8,37.83,37.8,37.83,53200.0,20.3261,20.3422,20.3261,20.3422,53200.0
2011-02-24 12:10:00,37.83,37.87,37.83,37.85,19400.0,20.3422,20.3637,20.3422,20.353,19400.0
2011-02-24 12:15:00,37.86,37.86,37.84,37.85,23100.0,20.3584,20.3584,20.3476,20.353,23100.0
2011-02-24 12:20:00,37.86,37.86,37.84,37.84,13400.0,20.3584,20.3584,20.3476,20.3476,13400.0
2011-02-24 12:25:00,37.84,37.84,37.74,37.74,30800.0,20.3476,20.3476,20.2938,20.2938,30800.0
2011-02-24 12:30:00,37.75,37.75,37.7,37.71,43200.0,20.2992,20.2992,20.2723,20.2777,43200.0
2011-02-24 12:35:00,37.71,37.73,37.7,37.73,16900.0,20.2777,20.2885,20.2723,20.2885,16900.0
2011-02-24 12:40:00,37.73,37.75,37.72,37.73,19700.0,20.2885,20.2992,20.2831,20.2885,19700.0
2011-02-24 12:45:00,37.73,37.78,37.73,37.78,46300.0,20.2885,20.3153,20.2885,20.3153,46300.0
2011-02-24 12:50:00,37.79,37.79,37.77,37.78,20000.0,20.3207,20.3207,20.31,20.3153,20000.0
2011-02-24 12:55:00,37.78,37.88,37.78,37.87,58800.0,20.3153,20.3691,20.3153,20.3637,58800.0
2011-02-24 13:00:00,37.87,37.87,37.83,37.87,45400.0,20.3637,20.3637,20.3422,20.3637,45400.0
2011-02-24 13:05:00,37.86,37.87,37.82,37.83,45600.0,20.3584,20.3637,20.3369,20.3422,45600.0
2011-02-24 13:10:00,37.83,37.85,37.82,37.85,35900.0,20.3422,20.353,20.3369,20.353,35900.0
2011-02-24 13:15:00,37.85,37.85,37.81,37.81,40800.0,20.353,20.353,20.3315,20.3315,40800.0
2011-02-24 13:20:00,37.81,37.82,37.8,37.8,11900.0,20.3315,20.3369,20.3261,20.3261,11900.0
2011-02-24 13:25:00,37.8,37.82,37.79,37.8,27200.0,20.3261,20.3369,20.3207,20.3261,27200.0
2011-02-24 13:30:00,37.8,37.82,37.79,37.79,28900.0,20.3261,20.3369,20.3207,20.3207,28900.0
2011-02-24 13:35:00,37.8,37.81,37.79,37.8,27200.0,20.3261,20.3315,20.3207,20.3261,27200.0
2011-02-24 13:40:00,37.8,37.8,37.75,37.77,34200.0,20.3261,20.3261,20.2992,20.31,34200.0
2011-02-24 13:45:00,37.77,37.83,37.76,37.82,49900.0,20.31,20.3422,20.3046,20.3369,49900.0
2011-02-24 13:50:00,37.82,37.83,37.79,37.8,36900.0,20.3369,20.3422,20.3207,20.3261,36900.0
2011-02-24 13:55:00,37.8,37.85,37.77,37.83,34300.0,20.3261,20.353,20.31,20.3422,34300.0
2011-02-24 14:00:00,37.83,37.85,37.82,37.84,34800.0,20.3422,20.353,20.3369,20.3476,34800.0
2011-02-24 14:05:00,37.84,37.84,37.8,37.83,24700.0,20.3476,20.3476,20.3261,20.3422,24700.0
2011-02-24 14:10:00,37.83,37.84,37.82,37.82,55000.0,20.3422,20.3476,20.3369,20.3369,55000.0
2011-02-24 14:15:00,37.82,37.83,37.79,37.82,60000.0,20.3369,20.3422,20.3207,20.3369,60000.0
2011-02-24 14:20:00,37.83,37.83,37.79,37.82,15000.0,20.3422,20.3422,20.3207,20.3369,15000.0
2011-02-24 14:25:00,37.82,37.83,37.77,37.77,47600.0,20.3369,20.3422,20.31,20.31,47600.0
2011-02-24 14:30:00,37.77,37.83,37.75,37.81,63500.0,20.31,20.3422,20.2992,20.3315,63500.0
2011-02-24 14:35:00,37.81,37.82,37.78,37.79,24300.0,20.3315,20.3369,20.3153,20.3207,24300.0
2011-02-24 14:40:00,37.79,37.82,37.75,37.76,42700.0,20.3207,20.3369,20.2992,20.3046,42700.0
2011-02-24 14:45:00,37.75,37.76,37.73,37.76,37200.0,20.2992,20.3046,20.2885,20.3046,37200.0
2011-02-24 14:50:00,37.76,37.76,37.74,37.76,11800.0,20.3046,20.3046,20.2938,20.3046,11800.0
2011-02-24 14:55:00,37.76,37.76,37.74,37.76,23100.0,20.3046,20.3046,20.2938,20.3046,23100.0
2011-02-24 15:00:00,37.75,37.76,37.73,37.73,40300.0,20.2992,20.3046,20.2885,20.2885,40300.0
2011-02-24 15:05:00,37.73,37.79,37.72,37.78,65300.0,20.2885,20.3207,20.2831,20.3153,65300.0
2011-02-24 15:10:00,37.77,37.78,37.71,37.76,44900.0,20.31,20.3153,20.2777,20.3046,44900.0
2011-02-24 15:15:00,37.77,37.78,37.75,37.75,28000.0,20.31,20.3153,20.2992,20.2992,28000.0
2011-02-24 15:20:00,37.75,37.79,37.74,37.79,77200.0,20.2992,20.3207,20.2938,20.3207,77200.0
2011-02-24 15:25:00,37.8,37.82,37.77,37.79,59000.0,20.3261,20.3369,20.31,20.3207,59000.0
2011-02-24 15:30:00,37.78,37.8,37.78,37.79,49800.0,20.3153,20.3261,20.3153,20.3207,49800.0
2011-02-24 15:35:00,37.79,37.8,37.77,37.79,22000.0,20.3207,20.3261,20.31,20.3207,22000.0
2011-02-24 15:40:00,37.79,37.8,37.77,37.79,50900.0,20.3207,20.3261,20.31,20.3207,50900.0
2011-02-24 15:45:00,37.79,37.81,37.76,37.77,53900.0,20.3207,20.3315,20.3046,20.31,53900.0
2011-02-24 15:50:00,37.76,37.8,37.75,37.75,67000.0,20.3046,20.3261,20.2992,20.2992,67000.0
2011-02-24 15:55:00,37.75,37.77,37.74,37.76,121500.0,20.2992,20.31,20.2938,20.3046,121500.0
2011-02-25 09:30:00,37.92,37.94,37.73,37.73,84400.0,20.3906,20.4014,20.2885,20.2885,84400.0
2011-02-25 09:35:00,37.72,37.82,37.72,37.78,70600.0,20.2831,20.3369,20.2831,20.3153,70600.0
2011-02-25 09:40:00,37.77,37.79,37.73,37.75,29400.0,20.31,20.3207,20.2885,20.2992,29400.0
2011-02-25 09:45:00,37.74,37.76,37.72,37.75,26000.0,20.2938,20.3046,20.2831,20.2992,26000.0
2011-02-25 09:50:00,37.75,37.77,37.74,37.76,31100.0,20.2992,20.31,20.2938,20.3046,31100.0
2011-02-25 09:55:00,37.76,37.77,37.74,37.75,27000.0,20.3046,20.31,20.2938,20.2992,27000.0
2011-02-25 10:00:00,37.74,37.75,37.72,37.72,38700.0,20.2938,20.2992,20.2831,20.2831,38700.0
2011-02-25 10:05:00,37.72,37.74,37.7,37.71,32000.0,20.2831,20.2938,20.2723,20.2777,32000.0
2011-02-25 10:10:00,37.71,37.75,37.7,37.75,15800.0,20.2777,20.2992,20.2723,20.2992,15800.0
2011-02-25 10:15:00,37.75,37.76,37.73,37.73,13800.0,20.2992,20.3046,20.2885,20.2885,13800.0
2011-02-25 10:20:00,37.73,37.75,37.72,37.75,44800.0,20.2885,20.2992,20.2831,20.2992,44800.0
2011-02-25 10:25:00,37.74,37.75,37.72,37.74,8500.0,20.2938,20.2992,20.2831,20.2938,8500.0
2011-02-25 10:30:00,37.74,37.8,37.73,37.8,39200.0,20.2938,20.3261,20.2885,20.3261,39200.0
2011-02-25 10:35:00,37.8,37.83,37.79,37.83,47100.0,20.3261,20.3422,20.3207,20.3422,47100.0
2011-02-25 10:40:00,37.83,37.83,37.76,37.76,19700.0,20.3422,20.3422,20.3046,20.3046,19700.0
2011-02-25 10:45:00,37.76,37.81,37.76,37.78,49600.0,20.3046,20.3315,20.3046,20.3153,49600.0
2011-02-25 10:50:00,37.78,37.79,37.77,37.78,12300.0,20.3153,20.3207,20.31,20.3153,12300.0
2011-02-25 10:55:00,37.78,37.78,37.74,37.75,17300.0,20.3153,20.3153,20.2938,20.2992,17300.0
2011-02-25 11:00:00,37.74,37.75,37.72,37.73,9400.0,20.2938,20.2992,20.2831,20.2885,9400.0
2011-02-25 11:05:00,37.73,37.74,37.7,37.72,28100.0,20.2885,20.2938,20.2723,20.2831,28100.0
2011-02-25 11:10:00,37.72,37.73,37.71,37.72,23000.0,20.2831,20.2885,20.2777,20.2831,23000.0
2011-02-25 11:15:00,37.72,37.76,37.71,37.75,13700.0,20.2831,20.3046,20.2777,20.2992,13700.0
2011-02-25 11:20:00,37.76,37.78,37.75,37.78,18600.0,20.3046,20.3153,20.2992,20.3153,18600.0
2011-02-25 11:25:00,37.78,37.78,37.73,37.74,32000.0,20.3153,20.3153,20.2885,20.2938,32000.0
2011-02-25 11:30:00,37.74,37.79,37.73,37.78,30600.0,20.2938,20.3207,20.2885,20.3153,30600.0
2011-02-25 11:35:00,37.78,37.78,37.76,37.77,10900.0,20.3153,20.3153,20.3046,20.31,10900.0
2011-02-25 11:40:00,37.77,37.78,37.76,37.76,9200.0,20.31,20.3153,20.3046,20.3046,9200.0
2011-02-25 11:45:00,37.76,37.81,37.76,37.77,33800.0,20.3046,20.3315,20.3046,20.31,33800.0
2011-02-25 11:50:00,37.77,37.81,37.76,37.81,20400.0,20.31,20.3315,20.3046,20.3315,20400.0
2011-02-25 11:55:00,37.81,37.82,37.79,37.79,11000.0,20.3315,20.3369,20.3207,20.3207,11000.0
2011-02-25 12:00:00,37.8,37.81,37.78,37.81,37300.0,20.3261,20.3315,20.3153,20.3315,37300.0
2011-02-25 12:05:00,37.81,37.81,37.79,37.8,13100.0,20.3315,20.3315,20.3207,20.3261,13100.0
2011-02-25 12:10:00,37.8,37.82,37.77,37.82,36700.0,20.3261,20.3369,20.31,20.3369,36700.0
2011-02-25 12:15:00,37.82,37.83,37.82,37.83,5100.0,20.3369,20.3422,20.3369,20.3422,5100.0
2011-02-25 12:20:00,37.82,37.84,37.82,37.84,7000.0,20.3369,20.3476,20.3369,20.3476,7000.0
2011-02-25 12:25:00,37.84,37.84,37.8,37.8,19700.0,20.3476,20.3476,20.3261,20.3261,19700.0
2011-02-25 12:30:00,37.8,37.81,37.8,37.8,6900.0,20.3261,20.3315,20.3261,20.3261,6900.0
2011-02-25 12:35:00,37.8,37.81,37.8,37.8,6700.0,20.3261,20.3315,20.3261,20.3261,6700.0
2011-02-25 12:40:00,37.8,37.8,37.78,37.79,21000.0,20.3261,20.3261,20.3153,20.3207,21000.0
2011-02-25 12:45:00,37.79,37.82,37.78,37.82,13100.0,20.3207,20.3369,20.3153,20.3369,13100.0
2011-02-25 12:50:00,37.82,37.84,37.81,37.84,15600.0,20.3369,20.3476,20.3315,20.3476,15600.0
2011-02-25 12:55:00,37.84,37.84,37.83,37.84,4300.0,20.3476,20.3476,20.3422,20.3476,4300.0
2011-02-25 13:00:00,37.83,37.84,37.83,37.83,10400.0,20.3422,20.3476,20.3422,20.3422,10400.0
2011-02-25 13:05:00,37.83,37.86,37.83,37.86,13000.0,20.3422,20.3584,20.3422,20.3584,13000.0
2011-02-25 13:10:00,37.85,37.9,37.85,37.9,19000.0,20.353,20.3799,20.353,20.3799,19000.0
2011-02-25 13:15:00,37.9,37.92,37.9,37.9,19800.0,20.3799,20.3906,20.3799,20.3799,19800.0
2011-02-25 13:20:00,37.91,37.92,37.9,37.92,24600.0,20.3852,20.3906,20.3799,20.3906,24600.0
2011-02-25 13:25:00,37.92,37.93,37.9,37.91,16400.0,20.3906,20.396,20.3799,20.3852,16400.0
2011-02-25 13:30:00,37.9,37.92,37.9,37.91,18300.0,20.3799,20.3906,20.3799,20.3852,18300.0
2011-02-25 13:35:00,37.91,37.91,37.89,37.91,17600.0,20.3852,20.3852,20.3745,20.3852,17600.0
2011-02-25 13:40:00,37.9,37.91,37.9,37.91,14200.0,20.3799,20.3852,20.3799,20.3852,14200.0
2011-02-25 13:45:00,37.91,37.92,37.9,37.91,18600.0,20.3852,20.3906,20.3799,20.3852,18600.0
2011-02-25 13:50:00,37.91,37.92,37.91,37.92,24000.0,20.3852,20.3906,20.3852,20.3906,24000.0
2011-02-25 13:55:00,37.92,37.92,37.91,37.92,6000.0,20.3906,20.3906,20.3852,20.3906,6000.0
2011-02-25 14:00:00,37.92,37.92,37.9,37.91,17600.0,20.3906,20.3906,20.3799,20.3852,17600.0
2011-02-25 14:05:00,37.91,37.96,37.9,37.96,57400.0,20.3852,20.4121,20.3799,20.4121,57400.0
2011-02-25 14:10:00,37.97,37.99,37.95,37.97,42800.0,20.4175,20.4283,20.4068,20.4175,42800.0
2011-02-25 14:15:00,37.96,37.98,37.96,37.98,7100.0,20.4121,20.4229,20.4121,20.4229,7100.0
2011-02-25 14:20:00,37.97,37.98,37.94,37.96,53600.0,20.4175,20.4229,20.4014,20.4121,53600.0
2011-02-25 14:25:00,37.95,37.97,37.95,37.96,14400.0,20.4068,20.4175,20.4068,20.4121,14400.0
2011-02-25 14:30:00,37.96,37.98,37.96,37.97,14200.0,20.4121,20.4229,20.4121,20.4175,14200.0
2011-02-25 14:35:00,37.97,37.98,37.94,37.95,9500.0,20.4175,20.4229,20.4014,20.4068,9500.0
2011-02-25 14:40:00,37.94,37.95,37.93,37.93,12500.0,20.4014,20.4068,20.396,20.396,12500.0
2011-02-25 14:45:00,37.93,37.95,37.92,37.93,14400.0,20.396,20.4068,20.3906,20.396,14400.0
2011-02-25 14:50:00,37.93,37.95,37.92,37.94,26100.0,20.396,20.4068,20.3906,20.4014,26100.0
2011-02-25 14:55:00,37.93,37.95,37.93,37.95,24100.0,20.396,20.4068,20.396,20.4068,24100.0
2011-02-25 15:00:00,37.94,37.95,37.94,37.95,9800.0,20.4014,20.4068,20.4014,20.4068,9800.0
2011-02-25 15:05:00,37.95,37.95,37.94,37.95,18100.0,20.4068,20.4068,20.4014,20.4068,18100.0
2011-02-25 15:10:00,37.95,37.96,37.94,37.96,34700.0,20.4068,20.4121,20.4014,20.4121,34700.0
2011-02-25 15:15:00,37.96,37.97,37.95,37.97,22700.0,20.4121,20.4175,20.4068,20.4175,22700.0
2011-02-25 15:20:00,37.97,37.97,37.96,37.96,22500.0,20.4175,20.4175,20.4121,20.4121,22500.0
2011-02-25 15:25:00,37.96,37.97,37.95,37.96,22200.0,20.4121,20.4175,20.4068,20.4121,22200.0
2011-02-25 15:30:00,37.96,37.97,37.95,37.97,26000.0,20.4121,20.4175,20.4068,20.4175,26000.0
2011-02-25 15:35:00,37.97,37.98,37.95,37.98,55000.0,20.4175,20.4229,20.4068,20.4229,55000.0
2011-02-25 15:40:00,37.97,37.98,37.97,37.98,20100.0,20.4175,20.4229,20.4175,20.4229,20100.0
2011-02-25 15:45:00,37.98,38.0,37.97,38.0,67600.0,20.4229,20.4336,20.4175,20.4336,67600.0
2011-02-25 15:50:00,38.0,38.0,37.99,38.0,53300.0,20.4336,20.4336,20.4283,20.4336,53300.0
2011-02-25 15:55:00,38.0,38.06,38.0,38.05,342300.0,20.4336,20.4659,20.4336,20.4605,342300.0
2011-02-28 09:30:00,38.19,38.19,38.05,38.07,90400.0,20.5358,20.5358,20.4605,20.4713,90400.0
2011-02-28 09:35:00,38.06,38.1,38.02,38.02,37700.0,20.4659,20.4874,20.4444,20.4444,37700.0
2011-02-28 09:40:00,38.01,38.09,38.01,38.05,67400.0,20.439,20.482,20.439,20.4605,67400.0
2011-02-28 09:45:00,38.05,38.07,37.97,37.98,89200.0,20.4605,20.4713,20.4175,20.4229,89200.0
2011-02-28 09:50:00,37.97,37.99,37.96,37.98,53200.0,20.4175,20.4283,20.4121,20.4229,53200.0
2011-02-28 09:55:00,37.97,37.98,37.87,37.88,134900.0,20.4175,20.4229,20.3637,20.3691,134900.0
2011-02-28 10:00:00,37.88,37.89,37.86,37.87,85600.0,20.3691,20.3745,20.3584,20.3637,85600.0
2011-02-28 10:05:00,37.86,37.89,37.84,37.87,83600.0,20.3584,20.3745,20.3476,20.3637,83600.0
2011-02-28 10:10:00,37.87,37.92,37.86,37.92,60500.0,20.3637,20.3906,20.3584,20.3906,60500.0
2011-02-28 10:15:00,37.91,37.99,37.9,37.98,98500.0,20.3852,20.4283,20.3799,20.4229,98500.0
2011-02-28 10:20:00,37.98,38.08,37.98,38.08,95700.0,20.4229,20.4767,20.4229,20.4767,95700.0
2011-02-28 10:25:00,38.07,38.12,38.05,38.07,60200.0,20.4713,20.4982,20.4605,20.4713,60200.0
2011-02-28 10:30:00,38.07,38.12,38.06,38.1,61400.0,20.4713,20.4982,20.4659,20.4874,61400.0
2011-02-28 10:35:00,38.09,38.15,38.05,38.14,167700.0,20.482,20.5143,20.4605,20.5089,167700.0
2011-02-28 10:40:00,38.13,38.16,38.12,38.15,61100.0,20.5035,20.5197,20.4982,20.5143,61100.0
2011-02-28 10:45:00,38.15,38.18,38.15,38.18,32000.0,20.5143,20.5304,20.5143,20.5304,32000.0
2011-02-28 10:50:00,38.17,38.19,38.14,38.16,55500.0,20.5251,20.5358,20.5089,20.5197,55500.0
2011-02-28 10:55:00,38.17,38.17,38.14,38.14,31400.0,20.5251,20.5251,20.5089,20.5089,31400.0
2011-02-28 11:00:00,38.15,38.15,38.12,38.13,28600.0,20.5143,20.5143,20.4982,20.5035,28600.0
2011-02-28 11:05:00,38.14,38.14,38.12,38.14,27300.0,20.5089,20.5089,20.4982,20.5089,27300.0
2011-02-28 11:10:00,38.13,38.15,38.13,38.14,50000.0,20.5035,20.5143,20.5035,20.5089,50000.0
2011-02-28 11:15:00,38.14,38.14,38.08,38.08,17900.0,20.5089,20.5089,20.4767,20.4767,17900.0
2011-02-28 11:20:00,38.09,38.1,38.09,38.09,7600.0,20.482,20.4874,20.482,20.482,7600.0
2011-02-28 11:25:00,38.09,38.13,38.09,38.1,29000.0,20.482,20.5035,20.482,20.4874,29000.0
2011-02-28 11:30:00,38.1,38.11,38.06,38.08,35200.0,20.4874,20.4928,20.4659,20.4767,35200.0
2011-02-28 11:35:00,38.08,38.08,38.05,38.06,21400.0,20.4767,20.4767,20.4605,20.4659,21400.0
2011-02-28 11:40:00,38.06,38.12,38.06,38.11,29200.0,20.4659,20.4982,20.4659,20.4928,29200.0
2011-02-28 11:45:00,38.11,38.12,38.05,38.09,53500.0,20.4928,20.4982,20.4605,20.482,53500.0
2011-02-28 11:50:00,38.08,38.09,38.04,38.04,40500.0,20.4767,20.482,20.4552,20.4552,40500.0
2011-02-28 11:55:00,38.04,38.09,38.03,38.08,42600.0,20.4552,20.482,20.4498,20.4767,42600.0
2011-02-28 12:00:00,38.08,38.09,38.06,38.07,26900.0,20.4767,20.482,20.4659,20.4713,26900.0
2011-02-28 12:05:00,38.07,38.1,38.06,38.09,16700.0,20.4713,20.4874,20.4659,20.482,16700.0
2011-02-28 12:10:00,38.09,38.1,38.09,38.09,6800.0,20.482,20.4874,20.482,20.482,6800.0
2011-02-28 12:15:00,38.1,38.13,38.1,38.11,36700.0,20.4874,20.5035,20.4874,20.4928,36700.0
2011-02-28 12:20:00,38.11,38.12,38.1,38.11,22100.0,20.4928,20.4982,20.4874,20.4928,22100.0
2011-02-28 12:25:00,38.11,38.14,38.1,38.14,12800.0,20.4928,20.5089,20.4874,20.5089,12800.0
2011-02-28 12:30:00,38.14,38.14,38.12,38.13,9400.0,20.5089,20.5089,20.4982,20.5035,9400.0
2011-02-28 12:35:00,38.13,38.13,38.11,38.11,12400.0,20.5035,20.5035,20.4928,20.4928,12400.0
2011-02-28 12:40:00,38.11,38.13,38.11,38.13,12000.0,20.4928,20.5035,20.4928,20.5035,12000.0
2011-02-28 12:45:00,38.13,38.13,38.12,38.12,3700.0,20.5035,20.5035,20.4982,20.4982,3700.0
2011-02-28 12:50:00,38.12,38.13,38.06,38.06,49700.0,20.4982,20.5035,20.4659,20.4659,49700.0
2011-02-28 12:55:00,38.07,38.07,38.02,38.06,34300.0,20.4713,20.4713,20.4444,20.4659,34300.0
2011-02-28 13:00:00,38.06,38.06,38.03,38.05,19300.0,20.4659,20.4659,20.4498,20.4605,19300.0
2011-02-28 13:05:00,38.05,38.1,38.05,38.1,31000.0,20.4605,20.4874,20.4605,20.4874,31000.0
2011-02-28 13:10:00,38.1,38.1,38.09,38.1,4200.0,20.4874,20.4874,20.482,20.4874,4200.0
2011-02-28 13:15:00,38.1,38.12,38.1,38.1,19300.0,20.4874,20.4982,20.4874,20.4874,19300.0
2011-02-28 13:20:00,38.1,38.11,38.09,38.1,21100.0,20.4874,20.4928,20.482,20.4874,21100.0
2011-02-28 13:25:00,38.1,38.1,38.06,38.08,11300.0,20.4874,20.4874,20.4659,20.4767,11300.0
2011-02-28 13:30:00,38.07,38.08,38.06,38.06,36900.0,20.4713,20.4767,20.4659,20.4659,36900.0
2011-02-28 13:35:00,38.06,38.08,38.05,38.07,21400.0,20.4659,20.4767,20.4605,20.4713,21400.0
2011-02-28 13:40:00,38.08,38.08,38.05,38.05,20000.0,20.4767,20.4767,20.4605,20.4605,20000.0
2011-02-28 13:45:00,38.05,38.06,38.03,38.05,31000.0,20.4605,20.4659,20.4498,20.4605,31000.0
2011-02-28 13:50:00,38.06,38.06,38.04,38.05,8500.0,20.4659,20.4659,20.4552,20.4605,8500.0
2011-02-28 13:55:00,38.05,38.07,38.05,38.05,19800.0,20.4605,20.4713,20.4605,20.4605,19800.0
2011-02-28 14:00:00,38.06,38.06,38.02,38.02,68200.0,20.4659,20.4659,20.4444,20.4444,68200.0
2011-02-28 14:05:00,38.03,38.04,38.03,38.03,10900.0,20.4498,20.4552,20.4498,20.4498,10900.0
2011-02-28 14:10:00,38.04,38.07,38.03,38.07,14300.0,20.4552,20.4713,20.4498,20.4713,14300.0
2011-02-28 14:15:00,38.06,38.12,38.06,38.11,153900.0,20.4659,20.4982,20.4659,20.4928,153900.0
2011-02-28 14:20:00,38.11,38.12,38.11,38.11,10200.0,20.4928,20.4982,20.4928,20.4928,10200.0
2011-02-28 14:25:00,38.12,38.18,38.12,38.18,91600.0,20.4982,20.5304,20.4982,20.5304,91600.0
2011-02-28 14:30:00,38.17,38.18,38.12,38.12,65900.0,20.5251,20.5304,20.4982,20.4982,65900.0
2011-02-28 14:35:00,38.13,38.13,38.09,38.13,50700.0,20.5035,20.5035,20.482,20.5035,50700.0
2011-02-28 14:40:00,38.12,38.14,38.12,38.12,44400.0,20.4982,20.5089,20.4982,20.4982,44400.0
2011-02-28 14:45:00,38.13,38.17,38.12,38.16,30900.0,20.5035,20.5251,20.4982,20.5197,30900.0
2011-02-28 14:50:00,38.17,38.17,38.15,38.17,32700.0,20.5251,20.5251,20.5143,20.5251,32700.0
2011-02-28 14:55:00,38.16,38.18,38.16,38.17,56100.0,20.5197,20.5304,20.5197,20.5251,56100.0
2011-02-28 15:00:00,38.18,38.18,38.17,38.18,26600.0,20.5304,20.5304,20.5251,20.5304,26600.0
2011-02-28 15:05:00,38.18,38.18,38.13,38.14,66400.0,20.5304,20.5304,20.5035,20.5089,66400.0
2011-02-28 15:10:00,38.13,38.14,38.13,38.13,22800.0,20.5035,20.5089,20.5035,20.5035,22800.0
2011-02-28 15:15:00,38.14,38.14,38.11,38.13,38700.0,20.5089,20.5089,20.4928,20.5035,38700.0
2011-02-28 15:20:00,38.14,38.16,38.13,38.16,40300.0,20.5089,20.5197,20.5035,20.5197,40300.0
2011-02-28 15:25:00,38.16,38.16,38.13,38.13,45300.0,20.5197,20.5197,20.5035,20.5035,45300.0
2011-02-28 15:30:00,38.13,38.15,38.13,38.14,31000.0,20.5035,20.5143,20.5035,20.5089,31000.0
2011-02-28 15:35:00,38.14,38.15,38.07,38.07,134900.0,20.5089,20.5143,20.4713,20.4713,134900.0
2011-02-28 15:40:00,38.07,38.08,38.07,38.07,44800.0,20.4713,20.4767,20.4713,20.4713,44800.0
2011-02-28 15:45:00,38.07,38.08,38.04,38.05,107700.0,20.4713,20.4767,20.4552,20.4605,107700.0
2011-02-28 15:50:00,38.05,38.1,38.04,38.1,100100.0,20.4605,20.4874,20.4552,20.4874,100100.0
2011-02-28 15:55:00,38.09,38.14,38.08,38.14,262800.0,20.482,20.5089,20.4767,20.5089,262800.0
2011-03-01 09:30:00,37.95,38.06,37.95,38.04,130500.0,20.4068,20.4659,20.4068,20.4552,130500.0
2011-03-01 09:35:00,38.04,38.07,38.01,38.06,31200.0,20.4552,20.4713,20.439,20.4659,31200.0
2011-03-01 09:40:00,38.06,38.07,38.01,38.06,28400.0,20.4659,20.4713,20.439,20.4659,28400.0
2011-03-01 09:45:00,38.06,38.09,38.04,38.06,51000.0,20.4659,20.482,20.4552,20.4659,51000.0
2011-03-01 09:50:00,38.06,38.08,38.06,38.06,26400.0,20.4659,20.4767,20.4659,20.4659,26400.0
2011-03-01 09:55:00,38.06,38.09,38.05,38.07,30500.0,20.4659,20.482,20.4605,20.4713,30500.0
2011-03-01 10:00:00,38.08,38.16,38.05,38.16,58500.0,20.4767,20.5197,20.4605,20.5197,58500.0
2011-03-01 10:05:00,38.15,38.16,38.08,38.09,46800.0,20.5143,20.5197,20.4767,20.482,46800.0
2011-03-01 10:10:00,38.09,38.12,38.05,38.1,49400.0,20.482,20.4982,20.4605,20.4874,49400.0
2011-03-01 10:15:00,38.1,38.13,38.05,38.1,55700.0,20.4874,20.5035,20.4605,20.4874,55700.0
2011-03-01 10:20:00,38.09,38.15,38.08,38.12,17500.0,20.482,20.5143,20.4767,20.4982,17500.0
2011-03-01 10:25:00,38.11,38.15,38.08,38.13,25000.0,20.4928,20.5143,20.4767,20.5035,25000.0
2011-03-01 10:30:00,38.12,38.12,38.07,38.08,27900.0,20.4982,20.4982,20.4713,20.4767,27900.0
2011-03-01 10:35:00,38.08,38.08,38.06,38.08,20700.0,20.4767,20.4767,20.4659,20.4767,20700.0
2011-03-01 10:40:00,38.08,38.11,38.08,38.11,14600.0,20.4767,20.4928,20.4767,20.4928,14600.0
2011-03-01 10:45:00,38.11,38.13,38.09,38.13,22300.0,20.4928,20.5035,20.482,20.5035,22300.0
2011-03-01 10:50:00,38.13,38.14,38.11,38.13,35800.0,20.5035,20.5089,20.4928,20.5035,35800.0
2011-03-01 10:55:00,38.13,38.16,38.12,38.16,27000.0,20.5035,20.5197,20.4982,20.5197,27000.0
2011-03-01 11:00:00,38.16,38.16,38.14,38.16,17500.0,20.5197,20.5197,20.5089,20.5197,17500.0
2011-03-01 11:05:00,38.15,38.16,38.15,38.16,11500.0,20.5143,20.5197,20.5143,20.5197,11500.0
2011-03-01 11:10:00,38.16,38.16,38.1,38.11,31000.0,20.5197,20.5197,20.4874,20.4928,31000.0
2011-03-01 11:15:00,38.11,38.12,38.09,38.12,25500.0,20.4928,20.4982,20.482,20.4982,25500.0
2011-03-01 11:20:00,38.12,38.14,38.08,38.09,31300.0,20.4982,20.5089,20.4767,20.482,31300.0
2011-03-01 11:25:00,38.09,38.1,38.05,38.06,41200.0,20.482,20.4874,20.4605,20.4659,41200.0
2011-03-01 11:30:00,38.05,38.08,38.03,38.04,32300.0,20.4605,20.4767,20.4498,20.4552,32300.0
2011-03-01 11:35:00,38.04,38.04,37.97,37.97,43400.0,20.4552,20.4552,20.4175,20.4175,43400.0
2011-03-01 11:40:00,37.97,37.98,37.91,37.92,50100.0,20.4175,20.4229,20.3852,20.3906,50100.0
2011-03-01 11:45:00,37.93,37.94,37.91,37.93,45700.0,20.396,20.4014,20.3852,20.396,45700.0
2011-03-01 11:50:00,37.94,37.94,37.88,37.89,62400.0,20.4014,20.4014,20.3691,20.3745,62400.0
2011-03-01 11:55:00,37.89,37.91,37.88,37.9,39800.0,20.3745,20.3852,20.3691,20.3799,39800.0
2011-03-01 12:00:00,37.91,37.96,37.88,37.96,26500.0,20.3852,20.4121,20.3691,20.4121,26500.0
2011-03-01 12:05:00,37.96,37.98,37.96,37.98,34600.0,20.4121,20.4229,20.4121,20.4229,34600.0
2011-03-01 12:10:00,37.98,37.98,37.96,37.97,5700.0,20.4229,20.4229,20.4121,20.4175,5700.0
2011-03-01 12:15:00,37.97,37.97,37.94,37.95,28100.0,20.4175,20.4175,20.4014,20.4068,28100.0
2011-03-01 12:20:00,37.96,37.96,37.93,37.93,18100.0,20.4121,20.4121,20.396,20.396,18100.0
2011-03-01 12:25:00,37.93,37.94,37.87,37.91,36400.0,20.396,20.4014,20.3637,20.3852,36400.0
2011-03-01 12:30:00,37.91,37.94,37.9,37.93,18800.0,20.3852,20.4014,20.3799,20.396,18800.0
2011-03-01 12:35:00,37.94,37.96,37.93,37.96,13800.0,20.4014,20.4121,20.396,20.4121,13800.0
2011-03-01 12:40:00,37.96,37.97,37.95,37.96,8300.0,20.4121,20.4175,20.4068,20.4121,8300.0
2011-03-01 12:45:00,37.96,37.97,37.96,37.97,8600.0,20.4121,20.4175,20.4121,20.4175,8600.0
2011-03-01 12:50:00,37.97,37.99,37.92,37.92,43600.0,20.4175,20.4283,20.3906,20.3906,43600.0
2011-03-01 12:55:00,37.93,37.93,37.87,37.88,31900.0,20.396,20.396,20.3637,20.3691,31900.0
2011-03-01 13:00:00,37.88,37.89,37.85,37.86,37900.0,20.3691,20.3745,20.353,20.3584,37900.0
2011-03-01 13:05:00,37.85,37.88,37.85,37.87,26000.0,20.353,20.3691,20.353,20.3637,26000.0
2011-03-01 13:10:00,37.86,37.92,37.86,37.92,11900.0,20.3584,20.3906,20.3584,20.3906,11900.0
2011-03-01 13:15:00,37.93,37.93,37.86,37.88,33500.0,20.396,20.396,20.3584,20.3691,33500.0
2011-03-01 13:20:00,37.87,37.88,37.85,37.87,20700.0,20.3637,20.3691,20.353,20.3637,20700.0
2011-03-01 13:25:00,37.87,37.87,37.8,37.82,52300.0,20.3637,20.3637,20.3261,20.3369,52300.0
2011-03-01 13:30:00,37.82,37.83,37.81,37.82,14500.0,20.3369,20.3422,20.3315,20.3369,14500.0
2011-03-01 13:35:00,37.82,37.87,37.82,37.86,18300.0,20.3369,20.3637,20.3369,20.3584,18300.0
2011-03-01 13:40:00,37.86,37.87,37.82,37.83,36800.0,20.3584,20.3637,20.3369,20.3422,36800.0
2011-03-01 13:45:00,37.82,37.83,37.77,37.78,55500.0,20.3369,20.3422,20.31,20.3153,55500.0
2011-03-01 13:50:00,37.77,37.78,37.75,37.75,42200.0,20.31,20.3153,20.2992,20.2992,42200.0
2011-03-01 13:55:00,37.75,37.77,37.75,37.76,32200.0,20.2992,20.31,20.2992,20.3046,32200.0
2011-03-01 14:00:00,37.77,37.78,37.73,37.75,47600.0,20.31,20.3153,20.2885,20.2992,47600.0
2011-03-01 14:05:00,37.75,37.77,37.72,37.76,50500.0,20.2992,20.31,20.2831,20.3046,50500.0
2011-03-01 14:10:00,37.76,37.77,37.72,37.73,37800.0,20.3046,20.31,20.2831,20.2885,37800.0
2011-03-01 14:15:00,37.74,37.77,37.72,37.77,24400.0,20.2938,20.31,20.2831,20.31,24400.0
2011-03-01 14:20:00,37.76,37.77,37.74,37.75,28100.0,20.3046,20.31,20.2938,20.2992,28100.0
2011-03-01 14:25:00,37.74,37.77,37.73,37.74,53100.0,20.2938,20.31,20.2885,20.2938,53100.0
2011-03-01 14:30:00,37.74,37.75,37.74,37.74,26100.0,20.2938,20.2992,20.2938,20.2938,26100.0
2011-03-01 14:35:00,37.75,37.77,37.73,37.75,22900.0,20.2992,20.31,20.2885,20.2992,22900.0
2011-03-01 14:40:00,37.76,37.79,37.75,37.78,20600.0,20.3046,20.3207,20.2992,20.3153,20600.0
2011-03-01 14:45:00,37.77,37.81,37.77,37.81,21100.0,20.31,20.3315,20.31,20.3315,21100.0
2011-03-01 14:50:00,37.8,37.84,37.79,37.79,65100.0,20.3261,20.3476,20.3207,20.3207,65100.0
2011-03-01 14:55:00,37.78,37.79,37.73,37.73,68700.0,20.3153,20.3207,20.2885,20.2885,68700.0
2011-03-01 15:00:00,37.73,37.77,37.73,37.73,25500.0,20.2885,20.31,20.2885,20.2885,25500.0
2011-03-01 15:05:00,37.73,37.75,37.72,37.73,48700.0,20.2885,20.2992,20.2831,20.2885,48700.0
2011-03-01 15:10:00,37.73,37.74,37.72,37.73,15800.0,20.2885,20.2938,20.2831,20.2885,15800.0
2011-03-01 15:15:00,37.72,37.77,37.72,37.77,33200.0,20.2831,20.31,20.2831,20.31,33200.0
2011-03-01 15:20:00,37.77,37.8,37.76,37.79,80800.0,20.31,20.3261,20.3046,20.3207,80800.0
2011-03-01 15:25:00,37.79,37.79,37.76,37.77,29500.0,20.3207,20.3207,20.3046,20.31,29500.0
2011-03-01 15:30:00,37.76,37.77,37.72,37.72,81500.0,20.3046,20.31,20.2831,20.2831,81500.0
2011-03-01 15:35:00,37.73,37.75,37.71,37.75,66400.0,20.2885,20.2992,20.2777,20.2992,66400.0
2011-03-01 15:40:00,37.75,37.77,37.74,37.76,33600.0,20.2992,20.31,20.2938,20.3046,33600.0
2011-03-01 15:45:00,37.76,37.78,37.71,37.73,103400.0,20.3046,20.3153,20.2777,20.2885,103400.0
2011-03-01 15:50:00,37.74,37.77,37.72,37.74,104000.0,20.2938,20.31,20.2831,20.2938,104000.0
2011-03-01 15:55:00,37.73,37.77,37.69,37.69,203800.0,20.2885,20.31,20.2669,20.2669,203800.0
2011-03-02 09:30:00,37.72,37.89,37.72,37.84,87000.0,20.2831,20.3745,20.2831,20.3476,87000.0
2011-03-02 09:35:00,37.83,37.83,37.65,37.68,47400.0,20.3422,20.3422,20.2454,20.2616,47400.0
2011-03-02 09:40:00,37.69,37.69,37.62,37.66,64600.0,20.2669,20.2669,20.2293,20.2508,64600.0
2011-03-02 09:45:00,37.66,37.69,37.65,37.69,32600.0,20.2508,20.2669,20.2454,20.2669,32600.0
2011-03-02 09:50:00,37.69,37.75,37.69,37.75,27100.0,20.2669,20.2992,20.2669,20.2992,27100.0
2011-03-02 09:55:00,37.74,37.76,37.66,37.7,40600.0,20.2938,20.3046,20.2508,20.2723,40600.0
2011-03-02 10:00:00,37.71,37.75,37.7,37.75,23500.0,20.2777,20.2992,20.2723,20.2992,23500.0
2011-03-02 10:05:00,37.74,37.75,37.67,37.67,27400.0,20.2938,20.2992,20.2562,20.2562,27400.0
2011-03-02 10:10:00,37.68,37.7,37.65,37.69,31900.0,20.2616,20.2723,20.2454,20.2669,31900.0
2011-03-02 10:15:00,37.69,37.78,37.68,37.78,16300.0,20.2669,20.3153,20.2616,20.3153,16300.0
2011-03-02 10:20:00,37.78,37.8,37.7,37.71,32800.0,20.3153,20.3261,20.2723,20.2777,32800.0
2011-03-02 10:25:00,37.71,37.76,37.7,37.7,26800.0,20.2777,20.3046,20.2723,20.2723,26800.0
2011-03-02 10:30:00,37.71,37.77,37.7,37.77,30900.0,20.2777,20.31,20.2723,20.31,30900.0
2011-03-02 10:35:00,37.77,37.77,37.71,37.74,65800.0,20.31,20.31,20.2777,20.2938,65800.0
2011-03-02 10:40:00,37.73,37.73,37.67,37.69,39500.0,20.2885,20.2885,20.2562,20.2669,39500.0
2011-03-02 10:45:00,37.69,37.71,37.67,37.68,23200.0,20.2669,20.2777,20.2562,20.2616,23200.0
2011-03-02 10:50:00,37.68,37.7,37.66,37.66,23900.0,20.2616,20.2723,20.2508,20.2508,23900.0
2011-03-02 10:55:00,37.67,37.67,37.62,37.63,48600.0,20.2562,20.2562,20.2293,20.2347,48600.0
2011-03-02 11:00:00,37.63,37.67,37.62,37.67,32300.0,20.2347,20.2562,20.2293,20.2562,32300.0
2011-03-02 11:05:00,37.66,37.67,37.62,37.65,36400.0,20.2508,20.2562,20.2293,20.2454,36400.0
2011-03-02 11:10:00,37.65,37.66,37.61,37.65,47600.0,20.2454,20.2508,20.2239,20.2454,47600.0
2011-03-02 11:15:00,37.66,37.68,37.64,37.66,26200.0,20.2508,20.2616,20.2401,20.2508,26200.0
2011-03-02 11:20:00,37.66,37.69,37.64,37.69,22700.0,20.2508,20.2669,20.2401,20.2669,22700.0
2011-03-02 11:25:00,37.69,37.7,37.66,37.69,33000.0,20.2669,20.2723,20.2508,20.2669,33000.0
2011-03-02 11:30:00,37.68,37.69,37.66,37.66,23700.0,20.2616,20.2669,20.2508,20.2508,23700.0
2011-03-02 11:35:00,37.67,37.68,37.62,37.64,40700.0,20.2562,20.2616,20.2293,20.2401,40700.0
2011-03-02 11:40:00,37.64,37.66,37.62,37.63,42200.0,20.2401,20.2508,20.2293,20.2347,42200.0
2011-03-02 11:45:00,37.62,37.65,37.61,37.64,59300.0,20.2293,20.2454,20.2239,20.2401,59300.0
2011-03-02 11:50:00,37.64,37.67,37.64,37.67,15100.0,20.2401,20.2562,20.2401,20.2562,15100.0
2011-03-02 11:55:00,37.67,37.68,37.61,37.61,33600.0,20.2562,20.2616,20.2239,20.2239,33600.0
2011-03-02 12:00:00,37.62,37.65,37.61,37.64,37100.0,20.2293,20.2454,20.2239,20.2401,37100.0
2011-03-02 12:05:00,37.65,37.66,37.64,37.66,18300.0,20.2454,20.2508,20.2401,20.2508,18300.0
2011-03-02 12:10:00,37.66,37.69,37.63,37.63,35500.0,20.2508,20.2669,20.2347,20.2347,35500.0
2011-03-02 12:15:00,37.63,37.64,37.61,37.64,23100.0,20.2347,20.2401,20.2239,20.2401,23100.0
2011-03-02 12:20:00,37.65,37.68,37.65,37.68,12700.0,20.2454,20.2616,20.2454,20.2616,12700.0
2011-03-02 12:25:00,37.68,37.7,37.67,37.69,17400.0,20.2616,20.2723,20.2562,20.2669,17400.0
2011-03-02 12:30:00,37.69,37.73,37.69,37.72,15000.0,20.2669,20.2885,20.2669,20.2831,15000.0
2011-03-02 12:35:00,37.72,37.76,37.72,37.76,27000.0,20.2831,20.3046,20.2831,20.3046,27000.0
2011-03-02 12:40:00,37.76,37.76,37.75,37.76,8800.0,20.3046,20.3046,20.2992,20.3046,8800.0
2011-03-02 12:45:00,37.75,37.79,37.75,37.79,9700.0,20.2992,20.3207,20.2992,20.3207,9700.0
2011-03-02 12:50:00,37.79,37.81,37.77,37.77,16000.0,20.3207,20.3315,20.31,20.31,16000.0
2011-03-02 12:55:00,37.77,37.78,37.75,37.77,13200.0,20.31,20.3153,20.2992,20.31,13200.0
2011-03-02 13:00:00,37.77,37.8,37.76,37.8,18000.0,20.31,20.3261,20.3046,20.3261,18000.0
2011-03-02 13:05:00,37.8,37.8,37.76,37.77,13100.0,20.3261,20.3261,20.3046,20.31,13100.0
2011-03-02 13:10:00,37.77,37.77,37.73,37.74,15900.0,20.31,20.31,20.2885,20.2938,15900.0
2011-03-02 13:15:00,37.73,37.75,37.73,37.74,14900.0,20.2885,20.2992,20.2885,20.2938,14900.0
2011-03-02 13:20:00,37.74,37.75,37.72,37.75,17300.0,20.2938,20.2992,20.2831,20.2992,17300.0
2011-03-02 13:25:00,37.75,37.76,37.74,37.75,10600.0,20.2992,20.3046,20.2938,20.2992,10600.0
2011-03-02 13:30:00,37.75,37.77,37.74,37.76,31400.0,20.2992,20.31,20.2938,20.3046,31400.0
2011-03-02 13:35:00,37.76,37.76,37.72,37.73,31900.0,20.3046,20.3046,20.2831,20.2885,31900.0
2011-03-02 13:40:00,37.73,37.74,37.69,37.69,19400.0,20.2885,20.2938,20.2669,20.2669,19400.0
2011-03-02 13:45:00,37.7,37.7,37.67,37.7,16900.0,20.2723,20.2723,20.2562,20.2723,16900.0
2011-03-02 13:50:00,37.7,37.76,37.69,37.76,20400.0,20.2723,20.3046,20.2669,20.3046,20400.0
2011-03-02 13:55:00,37.75,37.76,37.71,37.72,20300.0,20.2992,20.3046,20.2777,20.2831,20300.0
2011-03-02 14:00:00,37.72,37.74,37.69,37.69,20800.0,20.2831,20.2938,20.2669,20.2669,20800.0
2011-03-02 14:05:00,37.68,37.74,37.67,37.74,19400.0,20.2616,20.2938,20.2562,20.2938,19400.0
2011-03-02 14:10:00,37.73,37.79,37.73,37.78,21300.0,20.2885,20.3207,20.2885,20.3153,21300.0
2011-03-02 14:15:00,37.77,37.79,37.74,37.74,19200.0,20.31,20.3207,20.2938,20.2938,19200.0
2011-03-02 14:20:00,37.74,37.78,37.73,37.74,33300.0,20.2938,20.3153,20.2885,20.2938,33300.0
2011-03-02 14:25:00,37.74,37.77,37.73,37.74,17600.0,20.2938,20.31,20.2885,20.2938,17600.0
2011-03-02 14:30:00,37.74,37.8,37.74,37.79,18200.0,20.2938,20.3261,20.2938,20.3207,18200.0
2011-03-02 14:35:00,37.8,37.84,37.79,37.82,30200.0,20.3261,20.3476,20.3207,20.3369,30200.0
2011-03-02 14:40:00,37.82,37.84,37.82,37.83,37800.0,20.3369,20.3476,20.3369,20.3422,37800.0
2011-03-02 14:45:00,37.83,37.85,37.8,37.8,22400.0,20.3422,20.353,20.3261,20.3261,22400.0
2011-03-02 14:50:00,37.8,37.81,37.77,37.8,48000.0,20.3261,20.3315,20.31,20.3261,48000.0
2011-03-02 14:55:00,37.8,37.81,37.78,37.81,28800.0,20.3261,20.3315,20.3153,20.3315,28800.0
2011-03-02 15:00:00,37.81,37.86,37.8,37.84,27400.0,20.3315,20.3584,20.3261,20.3476,27400.0
2011-03-02 15:05:00,37.85,37.87,37.83,37.86,26600.0,20.353,20.3637,20.3422,20.3584,26600.0
2011-03-02 15:10:00,37.86,37.86,37.82,37.82,17700.0,20.3584,20.3584,20.3369,20.3369,17700.0
2011-03-02 15:15:00,37.83,37.83,37.8,37.81,16200.0,20.3422,20.3422,20.3261,20.3315,16200.0
2011-03-02 15:20:00,37.82,37.83,37.81,37.82,19100.0,20.3369,20.3422,20.3315,20.3369,19100.0
2011-03-02 15:25:00,37.83,37.83,37.81,37.81,14600.0,20.3422,20.3422,20.3315,20.3315,14600.0
2011-03-02 15:30:00,37.82,37.82,37.77,37.78,53000.0,20.3369,20.3369,20.31,20.3153,53000.0
2011-03-02 15:35:00,37.77,37.79,37.77,37.79,29800.0,20.31,20.3207,20.31,20.3207,29800.0
2011-03-02 15:40:00,37.78,37.8,37.76,37.79,54900.0,20.3153,20.3261,20.3046,20.3207,54900.0
2011-03-02 15:45:00,37.79,37.83,37.79,37.82,64400.0,20.3207,20.3422,20.3207,20.3369,64400.0
2011-03-02 15:50:00,37.81,37.83,37.8,37.8,77800.0,20.3315,20.3422,20.3261,20.3261,77800.0
2011-03-02 15:55:00,37.8,37.83,37.77,37.82,181800.0,20.3261,20.3422,20.31,20.3369,181800.0
2011-03-03 09:30:00,37.99,37.99,37.92,37.96,59800.0,20.4283,20.4283,20.3906,20.4121,59800.0
2011-03-03 09:35:00,37.96,38.02,37.96,38.01,30500.0,20.4121,20.4444,20.4121,20.439,30500.0
2011-03-03 09:40:00,38.02,38.03,38.0,38.01,28600.0,20.4444,20.4498,20.4336,20.439,28600.0
2011-03-03 09:45:00,38.03,38.04,38.0,38.02,24300.0,20.4498,20.4552,20.4336,20.4444,24300.0
2011-03-03 09:50:00,38.01,38.02,38.0,38.01,16400.0,20.439,20.4444,20.4336,20.439,16400.0
2011-03-03 09:55:00,38.01,38.03,37.96,37.96,27000.0,20.439,20.4498,20.4121,20.4121,27000.0
2011-03-03 10:00:00,37.94,37.99,37.94,37.98,17000.0,20.4014,20.4283,20.4014,20.4229,17000.0
2011-03-03 10:05:00,37.98,38.01,37.98,37.99,17000.0,20.4229,20.439,20.4229,20.4283,17000.0
2011-03-03 10:10:00,38.0,38.05,38.0,38.05,17600.0,20.4336,20.4605,20.4336,20.4605,17600.0
2011-03-03 10:15:00,38.04,38.08,38.04,38.06,33100.0,20.4552,20.4767,20.4552,20.4659,33100.0
2011-03-03 10:20:00,38.07,38.07,38.01,38.02,51300.0,20.4713,20.4713,20.439,20.4444,51300.0
2011-03-03 10:25:00,38.02,38.05,37.99,38.0,39800.0,20.4444,20.4605,20.4283,20.4336,39800.0
2011-03-03 10:30:00,38.0,38.04,37.97,38.03,30500.0,20.4336,20.4552,20.4175,20.4498,30500.0
2011-03-03 10:35:00,38.04,38.05,38.03,38.03,7600.0,20.4552,20.4605,20.4498,20.4498,7600.0
2011-03-03 10:40:00,38.04,38.08,38.04,38.05,30300.0,20.4552,20.4767,20.4552,20.4605,30300.0
2011-03-03 10:45:00,38.05,38.1,38.05,38.1,27900.0,20.4605,20.4874,20.4605,20.4874,27900.0
2011-03-03 10:50:00,38.09,38.09,38.04,38.06,19000.0,20.482,20.482,20.4552,20.4659,19000.0
2011-03-03 10:55:00,38.05,38.09,38.02,38.07,24500.0,20.4605,20.482,20.4444,20.4713,24500.0
2011-03-03 11:00:00,38.07,38.1,38.07,38.08,16700.0,20.4713,20.4874,20.4713,20.4767,16700.0
2011-03-03 11:05:00,38.08,38.09,38.04,38.09,28300.0,20.4767,20.482,20.4552,20.482,28300.0
2011-03-03 11:10:00,38.09,38.09,38.03,38.07,20900.0,20.482,20.482,20.4498,20.4713,20900.0
2011-03-03 11:15:00,38.06,38.08,38.06,38.07,17700.0,20.4659,20.4767,20.4659,20.4713,17700.0
2011-03-03 11:20:00,38.07,38.1,38.07,38.08,28200.0,20.4713,20.4874,20.4713,20.4767,28200.0
2011-03-03 11:25:00,38.07,38.09,38.05,38.06,22900.0,20.4713,20.482,20.4605,20.4659,22900.0
2011-03-03 11:30:00,38.06,38.08,38.05,38.06,16200.0,20.4659,20.4767,20.4605,20.4659,16200.0
2011-03-03 11:35:00,38.06,38.07,38.05,38.06,13300.0,20.4659,20.4713,20.4605,20.4659,13300.0
2011-03-03 11:40:00,38.05,38.07,38.05,38.07,20000.0,20.4605,20.4713,20.4605,20.4713,20000.0
2011-03-03 11:45:00,38.07,38.1,38.07,38.1,15400.0,20.4713,20.4874,20.4713,20.4874,15400.0
2011-03-03 11:50:00,38.1,38.12,38.1,38.11,36000.0,20.4874,20.4982,20.4874,20.4928,36000.0
2011-03-03 11:55:00,38.12,38.13,38.09,38.1,49100.0,20.4982,20.5035,20.482,20.4874,49100.0
2011-03-03 12:00:00,38.1,38.11,38.09,38.1,19500.0,20.4874,20.4928,20.482,20.4874,19500.0
2011-03-03 12:05:00,38.11,38.11,38.08,38.09,12400.0,20.4928,20.4928,20.4767,20.482,12400.0
2011-03-03 12:10:00,38.09,38.1,38.09,38.1,8900.0,20.482,20.4874,20.482,20.4874,8900.0
2011-03-03 12:15:00,38.1,38.11,38.09,38.1,23700.0,20.4874,20.4928,20.482,20.4874,23700.0
2011-03-03 12:20:00,38.1,38.15,38.1,38.14,38200.0,20.4874,20.5143,20.4874,20.5089,38200.0
2011-03-03 12:25:00,38.14,38.17,38.14,38.16,34300.0,20.5089,20.5251,20.5089,20.5197,34300.0
2011-03-03 12:30:00,38.16,38.17,38.16,38.16,13600.0,20.5197,20.5251,20.5197,20.5197,13600.0
2011-03-03 12:35:00,38.17,38.17,38.16,38.17,25400.0,20.5251,20.5251,20.5197,20.5251,25400.0
2011-03-03 12:40:00,38.17,38.18,38.16,38.17,30300.0,20.5251,20.5304,20.5197,20.5251,30300.0
2011-03-03 12:45:00,38.17,38.19,38.16,38.19,46000.0,20.5251,20.5358,20.5197,20.5358,46000.0
2011-03-03 12:50:00,38.19,38.2,38.18,38.2,44800.0,20.5358,20.5412,20.5304,20.5412,44800.0
2011-03-03 12:55:00,38.19,38.2,38.17,38.17,26000.0,20.5358,20.5412,20.5251,20.5251,26000.0
2011-03-03 13:00:00,38.17,38.19,38.16,38.17,24400.0,20.5251,20.5358,20.5197,20.5251,24400.0
2011-03-03 13:05:00,38.17,38.18,38.17,38.18,11300.0,20.5251,20.5304,20.5251,20.5304,11300.0
2011-03-03 13:10:00,38.18,38.18,38.17,38.18,12600.0,20.5304,20.5304,20.5251,20.5304,12600.0
2011-03-03 13:15:00,38.18,38.18,38.14,38.14,17900.0,20.5304,20.5304,20.5089,20.5089,17900.0
2011-03-03 13:20:00,38.14,38.14,38.1,38.11,21900.0,20.5089,20.5089,20.4874,20.4928,21900.0
2011-03-03 13:25:00,38.11,38.16,38.1,38.1,28000.0,20.4928,20.5197,20.4874,20.4874,28000.0
2011-03-03 13:30:00,38.11,38.14,38.1,38.13,18000.0,20.4928,20.5089,20.4874,20.5035,18000.0
2011-03-03 13:35:00,38.14,38.15,38.13,38.14,17800.0,20.5089,20.5143,20.5035,20.5089,17800.0
2011-03-03 13:40:00,38.15,38.15,38.09,38.09,14800.0,20.5143,20.5143,20.482,20.482,14800.0
2011-03-03 13:45:00,38.09,38.11,38.08,38.1,34500.0,20.482,20.4928,20.4767,20.4874,34500.0
2011-03-03 13:50:00,38.1,38.14,38.1,38.14,28700.0,20.4874,20.5089,20.4874,20.5089,28700.0
2011-03-03 13:55:00,38.14,38.14,38.12,38.12,27500.0,20.5089,20.5089,20.4982,20.4982,27500.0
2011-03-03 14:00:00,38.12,38.14,38.12,38.13,16200.0,20.4982,20.5089,20.4982,20.5035,16200.0
2011-03-03 14:05:00,38.13,38.14,38.13,38.14,9100.0,20.5035,20.5089,20.5035,20.5089,9100.0
2011-03-03 14:10:00,38.14,38.2,38.14,38.17,43000.0,20.5089,20.5412,20.5089,20.5251,43000.0
2011-03-03 14:15:00,38.18,38.2,38.16,38.16,36700.0,20.5304,20.5412,20.5197,20.5197,36700.0
2011-03-03 14:20:00,38.15,38.16,38.14,38.15,17800.0,20.5143,20.5197,20.5089,20.5143,17800.0
2011-03-03 14:25:00,38.15,38.18,38.14,38.18,34500.0,20.5143,20.5304,20.5089,20.5304,34500.0
2011-03-03 14:30:00,38.18,38.19,38.18,38.19,19000.0,20.5304,20.5358,20.5304,20.5358,19000.0
2011-03-03 14:35:00,38.19,38.2,38.18,38.2,32800.0,20.5358,20.5412,20.5304,20.5412,32800.0
2011-03-03 14:40:00,38.2,38.2,38.18,38.18,25000.0,20.5412,20.5412,20.5304,20.5304,25000.0
2011-03-03 14:45:00,38.18,38.2,38.18,38.19,30600.0,20.5304,20.5412,20.5304,20.5358,30600.0
2011-03-03 14:50:00,38.18,38.21,38.18,38.21,71700.0,20.5304,20.5466,20.5304,20.5466,71700.0
2011-03-03 14:55:00,38.21,38.22,38.19,38.2,53700.0,20.5466,20.5519,20.5358,20.5412,53700.0
2011-03-03 15:00:00,38.2,38.21,38.17,38.18,32400.0,20.5412,20.5466,20.5251,20.5304,32400.0
2011-03-03 15:05:00,38.17,38.21,38.17,38.18,36700.0,20.5251,20.5466,20.5251,20.5304,36700.0
2011-03-03 15:10:00,38.18,38.19,38.17,38.18,13600.0,20.5304,20.5358,20.5251,20.5304,13600.0
2011-03-03 15:15:00,38.19,38.2,38.18,38.18,24000.0,20.5358,20.5412,20.5304,20.5304,24000.0
2011-03-03 15:20:00,38.19,38.19,38.16,38.18,37600.0,20.5358,20.5358,20.5197,20.5304,37600.0
2011-03-03 15:25:00,38.18,38.18,38.17,38.17,16000.0,20.5304,20.5304,20.5251,20.5251,16000.0
2011-03-03 15:30:00,38.17,38.18,38.16,38.16,37900.0,20.5251,20.5304,20.5197,20.5197,37900.0
2011-03-03 15:35:00,38.16,38.17,38.12,38.17,86700.0,20.5197,20.5251,20.4982,20.5251,86700.0
2011-03-03 15:40:00,38.17,38.2,38.16,38.2,50200.0,20.5251,20.5412,20.5197,20.5412,50200.0
2011-03-03 15:45:00,38.2,38.2,38.17,38.18,40900.0,20.5412,20.5412,20.5251,20.5304,40900.0
2011-03-03 15:50:00,38.18,38.2,38.17,38.2,87500.0,20.5304,20.5412,20.5251,20.5412,87500.0
2011-03-03 15:55:00,38.2,38.21,38.18,38.2,154500.0,20.5412,20.5466,20.5304,20.5412,154500.0
2011-03-04 09:30:00,38.13,38.2,38.09,38.15,53200.0,20.5035,20.5412,20.482,20.5143,53200.0
2011-03-04 09:35:00,38.12,38.22,38.12,38.22,25600.0,20.4982,20.5519,20.4982,20.5519,25600.0
2011-03-04 09:40:00,38.22,38.25,38.21,38.21,50000.0,20.5519,20.5681,20.5466,20.5466,50000.0
2011-03-04 09:45:00,38.22,38.23,38.19,38.22,17300.0,20.5519,20.5573,20.5358,20.5519,17300.0
2011-03-04 09:50:00,38.23,38.25,38.22,38.24,38100.0,20.5573,20.5681,20.5519,20.5627,38100.0
2011-03-04 09:55:00,38.25,38.25,38.21,38.22,31300.0,20.5681,20.5681,20.5466,20.5519,31300.0
2011-03-04 10:00:00,38.22,38.23,38.16,38.17,50800.0,20.5519,20.5573,20.5197,20.5251,50800.0
2011-03-04 10:05:00,38.16,38.16,38.06,38.07,34300.0,20.5197,20.5197,20.4659,20.4713,34300.0
2011-03-04 10:10:00,38.06,38.09,38.04,38.07,62100.0,20.4659,20.482,20.4552,20.4713,62100.0
2011-03-04 10:15:00,38.07,38.13,38.06,38.11,69200.0,20.4713,20.5035,20.4659,20.4928,69200.0
2011-03-04 10:20:00,38.1,38.18,38.1,38.17,55500.0,20.4874,20.5304,20.4874,20.5251,55500.0
2011-03-04 10:25:00,38.17,38.18,38.07,38.13,66800.0,20.5251,20.5304,20.4713,20.5035,66800.0
2011-03-04 10:30:00,38.13,38.14,38.11,38.13,43600.0,20.5035,20.5089,20.4928,20.5035,43600.0
2011-03-04 10:35:00,38.14,38.16,38.09,38.09,25100.0,20.5089,20.5197,20.482,20.482,25100.0
2011-03-04 10:40:00,38.1,38.12,38.04,38.04,38300.0,20.4874,20.4982,20.4552,20.4552,38300.0
2011-03-04 10:45:00,38.04,38.05,38.0,38.02,31100.0,20.4552,20.4605,20.4336,20.4444,31100.0
2011-03-04 10:50:00,38.02,38.04,38.01,38.04,8200.0,20.4444,20.4552,20.439,20.4552,8200.0
2011-03-04 10:55:00,38.04,38.05,38.03,38.04,14600.0,20.4552,20.4605,20.4498,20.4552,14600.0
2011-03-04 11:00:00,38.04,38.04,38.01,38.01,12900.0,20.4552,20.4552,20.439,20.439,12900.0
2011-03-04 11:05:00,38.01,38.02,37.96,37.96,43900.0,20.439,20.4444,20.4121,20.4121,43900.0
2011-03-04 11:10:00,37.96,37.97,37.94,37.95,24000.0,20.4121,20.4175,20.4014,20.4068,24000.0
2011-03-04 11:15:00,37.96,37.99,37.94,37.95,31400.0,20.4121,20.4283,20.4014,20.4068,31400.0
2011-03-04 11:20:00,37.95,37.96,37.9,37.9,24100.0,20.4068,20.4121,20.3799,20.3799,24100.0
2011-03-04 11:25:00,37.9,37.91,37.9,37.91,11900.0,20.3799,20.3852,20.3799,20.3852,11900.0
2011-03-04 11:30:00,37.91,37.95,37.85,37.92,84900.0,20.3852,20.4068,20.353,20.3906,84900.0
2011-03-04 11:35:00,37.92,37.96,37.89,37.94,26800.0,20.3906,20.4121,20.3745,20.4014,26800.0
2011-03-04 11:40:00,37.95,37.97,37.93,37.95,22400.0,20.4068,20.4175,20.396,20.4068,22400.0
2011-03-04 11:45:00,37.96,37.96,37.9,37.9,10900.0,20.4121,20.4121,20.3799,20.3799,10900.0
2011-03-04 11:50:00,37.9,37.92,37.89,37.91,28400.0,20.3799,20.3906,20.3745,20.3852,28400.0
2011-03-04 11:55:00,37.9,37.91,37.84,37.85,44700.0,20.3799,20.3852,20.3476,20.353,44700.0
2011-03-04 12:00:00,37.86,37.86,37.84,37.86,41700.0,20.3584,20.3584,20.3476,20.3584,41700.0
2011-03-04 12:05:00,37.86,37.89,37.85,37.87,34700.0,20.3584,20.3745,20.353,20.3637,34700.0
2011-03-04 12:10:00,37.88,37.88,37.81,37.82,31900.0,20.3691,20.3691,20.3315,20.3369,31900.0
2011-03-04 12:15:00,37.82,37.83,37.81,37.82,13400.0,20.3369,20.3422,20.3315,20.3369,13400.0
2011-03-04 12:20:00,37.82,37.83,37.8,37.83,35700.0,20.3369,20.3422,20.3261,20.3422,35700.0
2011-03-04 12:25:00,37.83,37.83,37.81,37.82,13200.0,20.3422,20.3422,20.3315,20.3369,13200.0
2011-03-04 12:30:00,37.81,37.82,37.77,37.77,31200.0,20.3315,20.3369,20.31,20.31,31200.0
2011-03-04 12:35:00,37.77,37.8,37.77,37.8,23900.0,20.31,20.3261,20.31,20.3261,23900.0
2011-03-04 12:40:00,37.8,37.81,37.79,37.8,11600.0,20.3261,20.3315,20.3207,20.3261,11600.0
2011-03-04 12:45:00,37.81,37.81,37.79,37.8,6300.0,20.3315,20.3315,20.3207,20.3261,6300.0
2011-03-04 12:50:00,37.81,37.81,37.77,37.77,13400.0,20.3315,20.3315,20.31,20.31,13400.0
2011-03-04 12:55:00,37.77,37.78,37.76,37.78,20800.0,20.31,20.3153,20.3046,20.3153,20800.0
2011-03-04 13:00:00,37.78,37.84,37.78,37.83,28500.0,20.3153,20.3476,20.3153,20.3422,28500.0
2011-03-04 13:05:00,37.83,37.84,37.82,37.83,16200.0,20.3422,20.3476,20.3369,20.3422,16200.0
2011-03-04 13:10:00,37.82,37.83,37.75,37.75,32300.0,20.3369,20.3422,20.2992,20.2992,32300.0
2011-03-04 13:15:00,37.75,37.76,37.73,37.75,36500.0,20.2992,20.3046,20.2885,20.2992,36500.0
2011-03-04 13:20:00,37.75,37.8,37.75,37.8,18200.0,20.2992,20.3261,20.2992,20.3261,18200.0
2011-03-04 13:25:00,37.79,37.8,37.77,37.8,22300.0,20.3207,20.3261,20.31,20.3261,22300.0
2011-03-04 13:30:00,37.79,37.82,37.79,37.82,9200.0,20.3207,20.3369,20.3207,20.3369,9200.0
2011-03-04 13:35:00,37.82,37.83,37.8,37.82,22000.0,20.3369,20.3422,20.3261,20.3369,22000.0
2011-03-04 13:40:00,37.82,37.83,37.76,37.76,27200.0,20.3369,20.3422,20.3046,20.3046,27200.0
2011-03-04 13:45:00,37.76,37.77,37.75,37.77,17200.0,20.3046,20.31,20.2992,20.31,17200.0
2011-03-04 13:50:00,37.76,37.81,37.76,37.77,40600.0,20.3046,20.3315,20.3046,20.31,40600.0
2011-03-04 13:55:00,37.77,37.79,37.75,37.79,16000.0,20.31,20.3207,20.2992,20.3207,16000.0
2011-03-04 14:00:00,37.78,37.8,37.75,37.77,20800.0,20.3153,20.3261,20.2992,20.31,20800.0
2011-03-04 14:05:00,37.77,37.78,37.74,37.76,29200.0,20.31,20.3153,20.2938,20.3046,29200.0
2011-03-04 14:10:00,37.76,37.78,37.75,37.78,11800.0,20.3046,20.3153,20.2992,20.3153,11800.0
2011-03-04 14:15:00,37.77,37.78,37.76,37.77,10400.0,20.31,20.3153,20.3046,20.31,10400.0
2011-03-04 14:20:00,37.77,37.8,37.76,37.79,13200.0,20.31,20.3261,20.3046,20.3207,13200.0
2011-03-04 14:25:00,37.79,37.8,37.78,37.8,13100.0,20.3207,20.3261,20.3153,20.3261,13100.0
2011-03-04 14:30:00,37.79,37.8,37.79,37.8,6300.0,20.3207,20.3261,20.3207,20.3261,6300.0
2011-03-04 14:35:00,37.79,37.8,37.77,37.78,25700.0,20.3207,20.3261,20.31,20.3153,25700.0
2011-03-04 14:40:00,37.78,37.81,37.77,37.79,21400.0,20.3153,20.3315,20.31,20.3207,21400.0
2011-03-04 14:45:00,37.8,37.8,37.79,37.8,11900.0,20.3261,20.3261,20.3207,20.3261,11900.0
2011-03-04 14:50:00,37.79,37.84,37.79,37.82,20500.0,20.3207,20.3476,20.3207,20.3369,20500.0
2011-03-04 14:55:00,37.82,37.86,37.82,37.85,17300.0,20.3369,20.3584,20.3369,20.353,17300.0
2011-03-04 15:00:00,37.86,37.87,37.86,37.86,17500.0,20.3584,20.3637,20.3584,20.3584,17500.0
2011-03-04 15:05:00,37.87,37.87,37.85,37.86,40400.0,20.3637,20.3637,20.353,20.3584,40400.0
2011-03-04 15:10:00,37.85,37.88,37.84,37.84,35100.0,20.353,20.3691,20.3476,20.3476,35100.0
2011-03-04 15:15:00,37.84,37.85,37.8,37.82,40800.0,20.3476,20.353,20.3261,20.3369,40800.0
2011-03-04 15:20:00,37.82,37.82,37.76,37.78,49900.0,20.3369,20.3369,20.3046,20.3153,49900.0
2011-03-04 15:25:00,37.78,37.78,37.75,37.76,36600.0,20.3153,20.3153,20.2992,20.3046,36600.0
2011-03-04 15:30:00,37.77,37.77,37.73,37.75,47300.0,20.31,20.31,20.2885,20.2992,47300.0
2011-03-04 15:35:00,37.75,37.79,37.75,37.78,46900.0,20.2992,20.3207,20.2992,20.3153,46900.0
2011-03-04 15:40:00,37.77,37.81,37.77,37.8,35600.0,20.31,20.3315,20.31,20.3261,35600.0
2011-03-04 15:45:00,37.81,37.89,37.81,37.87,117700.0,20.3315,20.3745,20.3315,20.3637,117700.0
2011-03-04 15:50:00,37.87,37.96,37.87,37.96,107200.0,20.3637,20.4121,20.3637,20.4121,107200.0
2011-03-04 15:55:00,37.96,37.99,37.96,37.96,185800.0,20.4121,20.4283,20.4121,20.4121,185800.0
2011-03-07 09:30:00,38.1,38.1,38.03,38.09,188200.0,20.4874,20.4874,20.4498,20.482,188200.0
2011-03-07 09:35:00,38.08,38.14,38.08,38.14,163900.0,20.4767,20.5089,20.4767,20.5089,163900.0
2011-03-07 09:40:00,38.14,38.23,38.14,38.23,64100.0,20.5089,20.5573,20.5089,20.5573,64100.0
2011-03-07 09:45:00,38.22,38.24,38.21,38.24,30900.0,20.5519,20.5627,20.5466,20.5627,30900.0
2011-03-07 09:50:00,38.24,38.25,38.23,38.24,79900.0,20.5627,20.5681,20.5573,20.5627,79900.0
2011-03-07 09:55:00,38.24,38.25,38.24,38.24,59200.0,20.5627,20.5681,20.5627,20.5627,59200.0
2011-03-07 10:00:00,38.25,38.27,38.18,38.23,231900.0,20.5681,20.5788,20.5304,20.5573,231900.0
2011-03-07 10:05:00,38.24,38.27,38.22,38.27,65500.0,20.5627,20.5788,20.5519,20.5788,65500.0
2011-03-07 10:10:00,38.27,38.29,38.19,38.25,72100.0,20.5788,20.5896,20.5358,20.5681,72100.0
2011-03-07 10:15:00,38.25,38.25,38.22,38.25,63600.0,20.5681,20.5681,20.5519,20.5681,63600.0
2011-03-07 10:20:00,38.24,38.26,38.24,38.25,88600.0,20.5627,20.5735,20.5627,20.5681,88600.0
2011-03-07 10:25:00,38.25,38.25,38.22,38.22,67200.0,20.5681,20.5681,20.5519,20.5519,67200.0
2011-03-07 10:30:00,38.22,38.25,38.19,38.24,79500.0,20.5519,20.5681,20.5358,20.5627,79500.0
2011-03-07 10:35:00,38.24,38.25,38.22,38.22,42800.0,20.5627,20.5681,20.5519,20.5519,42800.0
2011-03-07 10:40:00,38.22,38.23,38.15,38.15,52400.0,20.5519,20.5573,20.5143,20.5143,52400.0
2011-03-07 10:45:00,38.16,38.2,38.14,38.19,48000.0,20.5197,20.5412,20.5089,20.5358,48000.0
2011-03-07 10:50:00,38.2,38.21,38.16,38.17,20700.0,20.5412,20.5466,20.5197,20.5251,20700.0
2011-03-07 10:55:00,38.17,38.23,38.17,38.23,26900.0,20.5251,20.5573,20.5251,20.5573,26900.0
2011-03-07 11:00:00,38.22,38.25,38.18,38.23,61000.0,20.5519,20.5681,20.5304,20.5573,61000.0
2011-03-07 11:05:00,38.22,38.24,38.16,38.21,46300.0,20.5519,20.5627,20.5197,20.5466,46300.0
2011-03-07 11:10:00,38.2,38.2,38.15,38.17,32300.0,20.5412,20.5412,20.5143,20.5251,32300.0
2011-03-07 11:15:00,38.16,38.17,38.13,38.15,26300.0,20.5197,20.5251,20.5035,20.5143,26300.0
2011-03-07 11:20:00,38.15,38.16,38.12,38.13,28500.0,20.5143,20.5197,20.4982,20.5035,28500.0
2011-03-07 11:25:00,38.12,38.17,38.12,38.15,25800.0,20.4982,20.5251,20.4982,20.5143,25800.0
2011-03-07 11:30:00,38.15,38.17,38.15,38.16,6800.0,20.5143,20.5251,20.5143,20.5197,6800.0
2011-03-07 11:35:00,38.17,38.26,38.17,38.21,81900.0,20.5251,20.5735,20.5251,20.5466,81900.0
2011-03-07 11:40:00,38.22,38.25,38.18,38.18,35300.0,20.5519,20.5681,20.5304,20.5304,35300.0
2011-03-07 11:45:00,38.19,38.21,38.18,38.19,14900.0,20.5358,20.5466,20.5304,20.5358,14900.0
2011-03-07 11:50:00,38.2,38.21,38.16,38.21,19100.0,20.5412,20.5466,20.5197,20.5466,19100.0
2011-03-07 11:55:00,38.2,38.21,38.17,38.18,26100.0,20.5412,20.5466,20.5251,20.5304,26100.0
2011-03-07 12:00:00,38.19,38.2,38.15,38.15,9400.0,20.5358,20.5412,20.5143,20.5143,9400.0
2011-03-07 12:05:00,38.15,38.19,38.12,38.19,36600.0,20.5143,20.5358,20.4982,20.5358,36600.0
2011-03-07 12:10:00,38.18,38.19,38.15,38.19,30300.0,20.5304,20.5358,20.5143,20.5358,30300.0
2011-03-07 12:15:00,38.2,38.2,38.17,38.18,16200.0,20.5412,20.5412,20.5251,20.5304,16200.0
2011-03-07 12:20:00,38.18,38.19,38.17,38.17,24000.0,20.5304,20.5358,20.5251,20.5251,24000.0
2011-03-07 12:25:00,38.18,38.19,38.15,38.17,20300.0,20.5304,20.5358,20.5143,20.5251,20300.0
2011-03-07 12:30:00,38.16,38.18,38.15,38.18,25100.0,20.5197,20.5304,20.5143,20.5304,25100.0
2011-03-07 12:35:00,38.18,38.18,38.16,38.16,15000.0,20.5304,20.5304,20.5197,20.5197,15000.0
2011-03-07 12:40:00,38.17,38.18,38.12,38.12,10500.0,20.5251,20.5304,20.4982,20.4982,10500.0
2011-03-07 12:45:00,38.12,38.14,38.12,38.13,11100.0,20.4982,20.5089,20.4982,20.5035,11100.0
2011-03-07 12:50:00,38.14,38.14,38.09,38.1,20600.0,20.5089,20.5089,20.482,20.4874,20600.0
2011-03-07 12:55:00,38.09,38.14,38.08,38.09,31900.0,20.482,20.5089,20.4767,20.482,31900.0
2011-03-07 13:00:00,38.09,38.11,38.08,38.11,19900.0,20.482,20.4928,20.4767,20.4928,19900.0
2011-03-07 13:05:00,38.11,38.11,38.08,38.11,13900.0,20.4928,20.4928,20.4767,20.4928,13900.0
2011-03-07 13:10:00,38.1,38.12,38.09,38.09,24800.0,20.4874,20.4982,20.482,20.482,24800.0
2011-03-07 13:15:00,38.09,38.14,38.09,38.11,24500.0,20.482,20.5089,20.482,20.4928,24500.0
2011-03-07 13:20:00,38.1,38.14,38.09,38.09,29100.0,20.4874,20.5089,20.482,20.482,29100.0
2011-03-07 13:25:00,38.09,38.11,38.08,38.09,19500.0,20.482,20.4928,20.4767,20.482,19500.0
2011-03-07 13:30:00,38.1,38.13,38.09,38.13,20500.0,20.4874,20.5035,20.482,20.5035,20500.0
2011-03-07 13:35:00,38.12,38.14,38.12,38.13,7300.0,20.4982,20.5089,20.4982,20.5035,7300.0
2011-03-07 13:40:00,38.13,38.14,38.09,38.1,20500.0,20.5035,20.5089,20.482,20.4874,20500.0
2011-03-07 13:45:00,38.09,38.12,38.07,38.12,25400.0,20.482,20.4982,20.4713,20.4982,25400.0
2011-03-07 13:50:00,38.12,38.12,38.05,38.06,21600.0,20.4982,20.4982,20.4605,20.4659,21600.0
2011-03-07 13:55:00,38.07,38.09,38.05,38.05,16400.0,20.4713,20.482,20.4605,20.4605,16400.0
2011-03-07 14:00:00,38.05,38.09,38.04,38.07,34000.0,20.4605,20.482,20.4552,20.4713,34000.0
2011-03-07 14:05:00,38.07,38.09,38.06,38.07,33300.0,20.4713,20.482,20.4659,20.4713,33300.0
2011-03-07 14:10:00,38.07,38.07,38.01,38.01,25900.0,20.4713,20.4713,20.439,20.439,25900.0
2011-03-07 14:15:00,38.01,38.13,38.01,38.12,55800.0,20.439,20.5035,20.439,20.4982,55800.0
2011-03-07 14:20:00,38.12,38.17,38.12,38.12,31400.0,20.4982,20.5251,20.4982,20.4982,31400.0
2011-03-07 14:25:00,38.12,38.15,38.11,38.14,14100.0,20.4982,20.5143,20.4928,20.5089,14100.0
2011-03-07 14:30:00,38.14,38.15,38.11,38.12,17700.0,20.5089,20.5143,20.4928,20.4982,17700.0
2011-03-07 14:35:00,38.12,38.12,38.08,38.11,33600.0,20.4982,20.4982,20.4767,20.4928,33600.0
2011-03-07 14:40:00,38.11,38.11,38.09,38.1,14100.0,20.4928,20.4928,20.482,20.4874,14100.0
2011-03-07 14:45:00,38.1,38.14,38.09,38.12,36200.0,20.4874,20.5089,20.482,20.4982,36200.0
2011-03-07 14:50:00,38.12,38.12,38.1,38.11,14500.0,20.4982,20.4982,20.4874,20.4928,14500.0
2011-03-07 14:55:00,38.11,38.13,38.11,38.12,21500.0,20.4928,20.5035,20.4928,20.4982,21500.0
2011-03-07 15:00:00,38.12,38.13,38.08,38.09,23600.0,20.4982,20.5035,20.4767,20.482,23600.0
2011-03-07 15:05:00,38.08,38.13,38.08,38.13,23200.0,20.4767,20.5035,20.4767,20.5035,23200.0
2011-03-07 15:10:00,38.12,38.16,38.12,38.16,18900.0,20.4982,20.5197,20.4982,20.5197,18900.0
2011-03-07 15:15:00,38.16,38.16,38.12,38.13,73200.0,20.5197,20.5197,20.4982,20.5035,73200.0
2011-03-07 15:20:00,38.12,38.12,38.08,38.11,32100.0,20.4982,20.4982,20.4767,20.4928,32100.0
2011-03-07 15:25:00,38.1,38.15,38.09,38.14,35700.0,20.4874,20.5143,20.482,20.5089,35700.0
2011-03-07 15:30:00,38.14,38.16,38.11,38.15,56600.0,20.5089,20.5197,20.4928,20.5143,56600.0
2011-03-07 15:35:00,38.15,38.18,38.15,38.16,58400.0,20.5143,20.5304,20.5143,20.5197,58400.0
2011-03-07 15:40:00,38.16,38.17,38.11,38.13,37400.0,20.5197,20.5251,20.4928,20.5035,37400.0
2011-03-07 15:45:00,38.12,38.16,38.11,38.15,89300.0,20.4982,20.5197,20.4928,20.5143,89300.0
2011-03-07 15:50:00,38.14,38.15,38.08,38.13,106600.0,20.5089,20.5143,20.4767,20.5035,106600.0
2011-03-07 15:55:00,38.13,38.13,38.06,38.1,281400.0,20.5035,20.5035,20.4659,20.4874,281400.0
2011-03-08 09:30:00,38.23,38.29,38.22,38.26,86900.0,20.5573,20.5896,20.5519,20.5735,86900.0
2011-03-08 09:35:00,38.26,38.3,38.26,38.29,66700.0,20.5735,20.595,20.5735,20.5896,66700.0
2011-03-08 09:40:00,38.29,38.32,38.22,38.22,74700.0,20.5896,20.6057,20.5519,20.5519,74700.0
2011-03-08 09:45:00,38.23,38.27,38.21,38.22,42000.0,20.5573,20.5788,20.5466,20.5519,42000.0
2011-03-08 09:50:00,38.23,38.26,38.23,38.24,34000.0,20.5573,20.5735,20.5573,20.5627,34000.0
2011-03-08 09:55:00,38.24,38.26,38.23,38.24,59400.0,20.5627,20.5735,20.5573,20.5627,59400.0
2011-03-08 10:00:00,38.23,38.32,38.23,38.32,141700.0,20.5573,20.6057,20.5573,20.6057,141700.0
2011-03-08 10:05:00,38.32,38.34,38.31,38.34,33600.0,20.6057,20.6165,20.6003,20.6165,33600.0
2011-03-08 10:10:00,38.33,38.39,38.33,38.38,77800.0,20.6111,20.6434,20.6111,20.638,77800.0
2011-03-08 10:15:00,38.38,38.41,38.36,38.41,58500.0,20.638,20.6541,20.6272,20.6541,58500.0
2011-03-08 10:20:00,38.41,38.42,38.35,38.38,39000.0,20.6541,20.6595,20.6218,20.638,39000.0
2011-03-08 10:25:00,38.38,38.4,38.32,38.39,40500.0,20.638,20.6487,20.6057,20.6434,40500.0
2011-03-08 10:30:00,38.39,38.39,38.32,38.32,50000.0,20.6434,20.6434,20.6057,20.6057,50000.0
2011-03-08 10:35:00,38.33,38.35,38.26,38.27,55000.0,20.6111,20.6218,20.5735,20.5788,55000.0
2011-03-08 10:40:00,38.27,38.32,38.26,38.3,43000.0,20.5788,20.6057,20.5735,20.595,43000.0
2011-03-08 10:45:00,38.29,38.35,38.27,38.35,31500.0,20.5896,20.6218,20.5788,20.6218,31500.0
2011-03-08 10:50:00,38.34,38.34,38.28,38.28,41300.0,20.6165,20.6165,20.5842,20.5842,41300.0
2011-03-08 10:55:00,38.29,38.32,38.28,38.28,19400.0,20.5896,20.6057,20.5842,20.5842,19400.0
2011-03-08 11:00:00,38.29,38.32,38.28,38.31,24300.0,20.5896,20.6057,20.5842,20.6003,24300.0
2011-03-08 11:05:00,38.3,38.31,38.28,38.28,12500.0,20.595,20.6003,20.5842,20.5842,12500.0
2011-03-08 11:10:00,38.28,38.35,38.28,38.33,38300.0,20.5842,20.6218,20.5842,20.6111,38300.0
2011-03-08 11:15:00,38.33,38.35,38.31,38.34,31000.0,20.6111,20.6218,20.6003,20.6165,31000.0
2011-03-08 11:20:00,38.34,38.4,38.32,38.4,63100.0,20.6165,20.6487,20.6057,20.6487,63100.0
2011-03-08 11:25:00,38.39,38.42,38.37,38.42,42100.0,20.6434,20.6595,20.6326,20.6595,42100.0
2011-03-08 11:30:00,38.41,38.43,38.36,38.37,101800.0,20.6541,20.6649,20.6272,20.6326,101800.0
2011-03-08 11:35:00,38.38,38.4,38.36,38.39,16600.0,20.638,20.6487,20.6272,20.6434,16600.0
2011-03-08 11:40:00,38.39,38.41,38.36,38.4,30500.0,20.6434,20.6541,20.6272,20.6487,30500.0
2011-03-08 11:45:00,38.41,38.44,38.4,38.43,30200.0,20.6541,20.6702,20.6487,20.6649,30200.0
2011-03-08 11:50:00,38.43,38.45,38.43,38.44,40600.0,20.6649,20.6756,20.6649,20.6702,40600.0
2011-03-08 11:55:00,38.45,38.47,38.41,38.47,65600.0,20.6756,20.6864,20.6541,20.6864,65600.0
2011-03-08 12:00:00,38.47,38.49,38.46,38.48,51200.0,20.6864,20.6971,20.681,20.6918,51200.0
2011-03-08 12:05:00,38.48,38.48,38.44,38.44,54600.0,20.6918,20.6918,20.6702,20.6702,54600.0
2011-03-08 12:10:00,38.43,38.44,38.41,38.44,24300.0,20.6649,20.6702,20.6541,20.6702,24300.0
2011-03-08 12:15:00,38.43,38.44,38.42,38.44,12900.0,20.6649,20.6702,20.6595,20.6702,12900.0
2011-03-08 12:20:00,38.44,38.47,38.43,38.47,46400.0,20.6702,20.6864,20.6649,20.6864,46400.0
2011-03-08 12:25:00,38.47,38.48,38.46,38.47,21800.0,20.6864,20.6918,20.681,20.6864,21800.0
2011-03-08 12:30:00,38.47,38.48,38.46,38.48,14200.0,20.6864,20.6918,20.681,20.6918,14200.0
2011-03-08 12:35:00,38.48,38.48,38.46,38.46,25000.0,20.6918,20.6918,20.681,20.681,25000.0
2011-03-08 12:40:00,38.47,38.48,38.44,38.44,44100.0,20.6864,20.6918,20.6702,20.6702,44100.0
2011-03-08 12:45:00,38.44,38.46,38.44,38.44,14200.0,20.6702,20.681,20.6702,20.6702,14200.0
2011-03-08 12:50:00,38.45,38.45,38.44,38.45,12600.0,20.6756,20.6756,20.6702,20.6756,12600.0
2011-03-08 12:55:00,38.44,38.45,38.42,38.42,19300.0,20.6702,20.6756,20.6595,20.6595,19300.0
2011-03-08 13:00:00,38.43,38.44,38.42,38.43,16400.0,20.6649,20.6702,20.6595,20.6649,16400.0
2011-03-08 13:05:00,38.43,38.44,38.4,38.41,25300.0,20.6649,20.6702,20.6487,20.6541,25300.0
2011-03-08 13:10:00,38.41,38.41,38.39,38.39,32600.0,20.6541,20.6541,20.6434,20.6434,32600.0
2011-03-08 13:15:00,38.39,38.41,38.37,38.39,36700.0,20.6434,20.6541,20.6326,20.6434,36700.0
2011-03-08 13:20:00,38.39,38.42,38.38,38.41,37000.0,20.6434,20.6595,20.638,20.6541,37000.0
2011-03-08 13:25:00,38.41,38.42,38.4,38.41,16200.0,20.6541,20.6595,20.6487,20.6541,16200.0
2011-03-08 13:30:00,38.41,38.42,38.39,38.4,28300.0,20.6541,20.6595,20.6434,20.6487,28300.0
2011-03-08 13:35:00,38.4,38.41,38.4,38.4,12700.0,20.6487,20.6541,20.6487,20.6487,12700.0
2011-03-08 13:40:00,38.4,38.42,38.39,38.41,36500.0,20.6487,20.6595,20.6434,20.6541,36500.0
2011-03-08 13:45:00,38.42,38.42,38.4,38.42,18500.0,20.6595,20.6595,20.6487,20.6595,18500.0
2011-03-08 13:50:00,38.42,38.43,38.4,38.41,56600.0,20.6595,20.6649,20.6487,20.6541,56600.0
2011-03-08 13:55:00,38.41,38.42,38.41,38.42,6800.0,20.6541,20.6595,20.6541,20.6595,6800.0
2011-03-08 14:00:00,38.42,38.43,38.39,38.39,28900.0,20.6595,20.6649,20.6434,20.6434,28900.0
2011-03-08 14:05:00,38.4,38.4,38.37,38.4,22900.0,20.6487,20.6487,20.6326,20.6487,22900.0
2011-03-08 14:10:00,38.4,38.4,38.39,38.4,7200.0,20.6487,20.6487,20.6434,20.6487,7200.0
2011-03-08 14:15:00,38.39,38.4,38.39,38.4,18400.0,20.6434,20.6487,20.6434,20.6487,18400.0
2011-03-08 14:20:00,38.4,38.43,38.39,38.41,22400.0,20.6487,20.6649,20.6434,20.6541,22400.0
2011-03-08 14:25:00,38.4,38.43,38.4,38.43,14400.0,20.6487,20.6649,20.6487,20.6649,14400.0
2011-03-08 14:30:00,38.42,38.44,38.42,38.44,6200.0,20.6595,20.6702,20.6595,20.6702,6200.0
2011-03-08 14:35:00,38.44,38.46,38.43,38.45,22600.0,20.6702,20.681,20.6649,20.6756,22600.0
2011-03-08 14:40:00,38.45,38.46,38.45,38.46,17800.0,20.6756,20.681,20.6756,20.681,17800.0
2011-03-08 14:45:00,38.46,38.49,38.45,38.49,48600.0,20.681,20.6971,20.6756,20.6971,48600.0
2011-03-08 14:50:00,38.48,38.49,38.47,38.48,32500.0,20.6918,20.6971,20.6864,20.6918,32500.0
2011-03-08 14:55:00,38.48,38.49,38.44,38.44,70900.0,20.6918,20.6971,20.6702,20.6702,70900.0
2011-03-08 15:00:00,38.45,38.45,38.42,38.44,40800.0,20.6756,20.6756,20.6595,20.6702,40800.0
2011-03-08 15:05:00,38.43,38.46,38.43,38.45,56000.0,20.6649,20.681,20.6649,20.6756,56000.0
2011-03-08 15:10:00,38.45,38.46,38.44,38.45,56400.0,20.6756,20.681,20.6702,20.6756,56400.0
2011-03-08 15:15:00,38.46,38.46,38.44,38.46,48600.0,20.681,20.681,20.6702,20.681,48600.0
2011-03-08 15:20:00,38.46,38.46,38.44,38.45,31500.0,20.681,20.681,20.6702,20.6756,31500.0
2011-03-08 15:25:00,38.45,38.45,38.41,38.43,29700.0,20.6756,20.6756,20.6541,20.6649,29700.0
2011-03-08 15:30:00,38.43,38.45,38.41,38.45,30700.0,20.6649,20.6756,20.6541,20.6756,30700.0
2011-03-08 15:35:00,38.45,38.48,38.44,38.47,49000.0,20.6756,20.6918,20.6702,20.6864,49000.0
2011-03-08 15:40:00,38.47,38.48,38.45,38.46,53000.0,20.6864,20.6918,20.6756,20.681,53000.0
2011-03-08 15:45:00,38.46,38.47,38.4,38.42,96200.0,20.681,20.6864,20.6487,20.6595,96200.0
2011-03-08 15:50:00,38.43,38.43,38.39,38.41,140800.0,20.6649,20.6649,20.6434,20.6541,140800.0
2011-03-08 15:55:00,38.41,38.43,38.38,38.38,198400.0,20.6541,20.6649,20.638,20.638,198400.0
2011-03-09 09:30:00,38.37,38.37,38.31,38.33,63600.0,20.6326,20.6326,20.6003,20.6111,63600.0
2011-03-09 09:35:00,38.32,38.38,38.32,38.37,42200.0,20.6057,20.638,20.6057,20.6326,42200.0
2011-03-09 09:40:00,38.37,38.42,38.34,38.35,39200.0,20.6326,20.6595,20.6165,20.6218,39200.0
2011-03-09 09:45:00,38.35,38.4,38.33,38.37,34400.0,20.6218,20.6487,20.6111,20.6326,34400.0
2011-03-09 09:50:00,38.37,38.41,38.36,38.39,35000.0,20.6326,20.6541,20.6272,20.6434,35000.0
2011-03-09 09:55:00,38.39,38.42,38.37,38.41,18300.0,20.6434,20.6595,20.6326,20.6541,18300.0
2011-03-09 10:00:00,38.41,38.46,38.4,38.46,46800.0,20.6541,20.681,20.6487,20.681,46800.0
2011-03-09 10:05:00,38.46,38.49,38.45,38.49,59200.0,20.681,20.6971,20.6756,20.6971,59200.0
2011-03-09 10:10:00,38.49,38.5,38.45,38.45,54000.0,20.6971,20.7025,20.6756,20.6756,54000.0
2011-03-09 10:15:00,38.45,38.46,38.4,38.4,53600.0,20.6756,20.681,20.6487,20.6487,53600.0
2011-03-09 10:20:00,38.4,38.44,38.35,38.42,41400.0,20.6487,20.6702,20.6218,20.6595,41400.0
2011-03-09 10:25:00,38.42,38.43,38.39,38.4,12900.0,20.6595,20.6649,20.6434,20.6487,12900.0
2011-03-09 10:30:00,38.4,38.42,38.35,38.37,37800.0,20.6487,20.6595,20.6218,20.6326,37800.0
2011-03-09 10:35:00,38.37,38.39,38.32,38.32,22100.0,20.6326,20.6434,20.6057,20.6057,22100.0
2011-03-09 10:40:00,38.33,38.33,38.26,38.26,29800.0,20.6111,20.6111,20.5735,20.5735,29800.0
2011-03-09 10:45:00,38.25,38.34,38.25,38.33,96200.0,20.5681,20.6165,20.5681,20.6111,96200.0
2011-03-09 10:50:00,38.32,38.33,38.26,38.26,44600.0,20.6057,20.6111,20.5735,20.5735,44600.0
2011-03-09 10:55:00,38.26,38.29,38.2,38.21,43000.0,20.5735,20.5896,20.5412,20.5466,43000.0
2011-03-09 11:00:00,38.21,38.3,38.18,38.29,46000.0,20.5466,20.595,20.5304,20.5896,46000.0
2011-03-09 11:05:00,38.29,38.34,38.26,38.28,33000.0,20.5896,20.6165,20.5735,20.5842,33000.0
2011-03-09 11:10:00,38.28,38.36,38.28,38.36,16300.0,20.5842,20.6272,20.5842,20.6272,16300.0
2011-03-09 11:15:00,38.36,38.38,38.35,38.35,11300.0,20.6272,20.638,20.6218,20.6218,11300.0
2011-03-09 11:20:00,38.36,38.38,38.33,38.35,16500.0,20.6272,20.638,20.6111,20.6218,16500.0
2011-03-09 11:25:00,38.35,38.38,38.35,38.36,18600.0,20.6218,20.638,20.6218,20.6272,18600.0
2011-03-09 11:30:00,38.35,38.35,38.29,38.31,19200.0,20.6218,20.6218,20.5896,20.6003,19200.0
2011-03-09 11:35:00,38.31,38.35,38.31,38.35,8700.0,20.6003,20.6218,20.6003,20.6218,8700.0
2011-03-09 11:40:00,38.34,38.38,38.33,38.34,30800.0,20.6165,20.638,20.6111,20.6165,30800.0
2011-03-09 11:45:00,38.34,38.35,38.31,38.31,16300.0,20.6165,20.6218,20.6003,20.6003,16300.0
2011-03-09 11:50:00,38.31,38.36,38.28,38.36,19400.0,20.6003,20.6272,20.5842,20.6272,19400.0
2011-03-09 11:55:00,38.36,38.39,38.36,38.38,12900.0,20.6272,20.6434,20.6272,20.638,12900.0
2011-03-09 12:00:00,38.38,38.46,38.38,38.44,37000.0,20.638,20.681,20.638,20.6702,37000.0
2011-03-09 12:05:00,38.43,38.44,38.37,38.37,30600.0,20.6649,20.6702,20.6326,20.6326,30600.0
2011-03-09 12:10:00,38.38,38.39,38.35,38.36,25100.0,20.638,20.6434,20.6218,20.6272,25100.0
2011-03-09 12:15:00,38.36,38.38,38.35,38.38,9400.0,20.6272,20.638,20.6218,20.638,9400.0
2011-03-09 12:20:00,38.37,38.4,38.36,38.4,14700.0,20.6326,20.6487,20.6272,20.6487,14700.0
2011-03-09 12:25:00,38.4,38.4,38.35,38.36,23700.0,20.6487,20.6487,20.6218,20.6272,23700.0
2011-03-09 12:30:00,38.36,38.37,38.35,38.35,9000.0,20.6272,20.6326,20.6218,20.6218,9000.0
2011-03-09 12:35:00,38.35,38.41,38.35,38.41,12900.0,20.6218,20.6541,20.6218,20.6541,12900.0
2011-03-09 12:40:00,38.41,38.43,38.39,38.4,31300.0,20.6541,20.6649,20.6434,20.6487,31300.0
2011-03-09 12:45:00,38.39,38.44,38.39,38.44,11000.0,20.6434,20.6702,20.6434,20.6702,11000.0
2011-03-09 12:50:00,38.44,38.46,38.42,38.43,16800.0,20.6702,20.681,20.6595,20.6649,16800.0
2011-03-09 12:55:00,38.43,38.46,38.42,38.46,14600.0,20.6649,20.681,20.6595,20.681,14600.0
2011-03-09 13:00:00,38.46,38.46,38.44,38.45,8000.0,20.681,20.681,20.6702,20.6756,8000.0
2011-03-09 13:05:00,38.45,38.45,38.43,38.44,23200.0,20.6756,20.6756,20.6649,20.6702,23200.0
2011-03-09 13:10:00,38.44,38.46,38.44,38.45,11900.0,20.6702,20.681,20.6702,20.6756,11900.0
2011-03-09 13:15:00,38.46,38.46,38.45,38.46,12400.0,20.681,20.681,20.6756,20.681,12400.0
2011-03-09 13:20:00,38.45,38.47,38.45,38.47,14700.0,20.6756,20.6864,20.6756,20.6864,14700.0
2011-03-09 13:25:00,38.47,38.5,38.47,38.49,47500.0,20.6864,20.7025,20.6864,20.6971,47500.0
2011-03-09 13:30:00,38.48,38.49,38.47,38.47,12400.0,20.6918,20.6971,20.6864,20.6864,12400.0
2011-03-09 13:35:00,38.48,38.48,38.46,38.46,9300.0,20.6918,20.6918,20.681,20.681,9300.0
2011-03-09 13:40:00,38.46,38.48,38.44,38.44,23400.0,20.681,20.6918,20.6702,20.6702,23400.0
2011-03-09 13:45:00,38.45,38.47,38.44,38.47,12000.0,20.6756,20.6864,20.6702,20.6864,12000.0
2011-03-09 13:50:00,38.46,38.47,38.43,38.44,22500.0,20.681,20.6864,20.6649,20.6702,22500.0
2011-03-09 13:55:00,38.43,38.47,38.43,38.47,24700.0,20.6649,20.6864,20.6649,20.6864,24700.0
2011-03-09 14:00:00,38.46,38.48,38.46,38.46,12700.0,20.681,20.6918,20.681,20.681,12700.0
2011-03-09 14:05:00,38.47,38.48,38.44,38.45,19200.0,20.6864,20.6918,20.6702,20.6756,19200.0
2011-03-09 14:10:00,38.44,38.45,38.43,38.45,12700.0,20.6702,20.6756,20.6649,20.6756,12700.0
2011-03-09 14:15:00,38.46,38.47,38.45,38.47,19500.0,20.681,20.6864,20.6756,20.6864,19500.0
2011-03-09 14:20:00,38.47,38.47,38.42,38.43,16300.0,20.6864,20.6864,20.6595,20.6649,16300.0
2011-03-09 14:25:00,38.44,38.46,38.43,38.45,15300.0,20.6702,20.681,20.6649,20.6756,15300.0
2011-03-09 14:30:00,38.45,38.47,38.44,38.46,16900.0,20.6756,20.6864,20.6702,20.681,16900.0
2011-03-09 14:35:00,38.47,38.47,38.45,38.47,11100.0,20.6864,20.6864,20.6756,20.6864,11100.0
2011-03-09 14:40:00,38.47,38.48,38.46,38.48,18800.0,20.6864,20.6918,20.681,20.6918,18800.0
2011-03-09 14:45:00,38.47,38.5,38.47,38.49,42800.0,20.6864,20.7025,20.6864,20.6971,42800.0
2011-03-09 14:50:00,38.49,38.49,38.45,38.49,107200.0,20.6971,20.6971,20.6756,20.6971,107200.0
2011-03-09 14:55:00,38.49,38.5,38.48,38.49,57600.0,20.6971,20.7025,20.6918,20.6971,57600.0
2011-03-09 15:00:00,38.49,38.5,38.45,38.5,170100.0,20.6971,20.7025,20.6756,20.7025,170100.0
2011-03-09 15:05:00,38.5,38.5,38.45,38.46,64300.0,20.7025,20.7025,20.6756,20.681,64300.0
2011-03-09 15:10:00,38.47,38.5,38.46,38.5,56800.0,20.6864,20.7025,20.681,20.7025,56800.0
2011-03-09 15:15:00,38.5,38.53,38.49,38.52,94700.0,20.7025,20.7186,20.6971,20.7133,94700.0
2011-03-09 15:20:00,38.53,38.57,38.51,38.57,69600.0,20.7186,20.7401,20.7079,20.7401,69600.0
2011-03-09 15:25:00,38.57,38.57,38.5,38.5,94000.0,20.7401,20.7401,20.7025,20.7025,94000.0
2011-03-09 15:30:00,38.5,38.5,38.45,38.45,60800.0,20.7025,20.7025,20.6756,20.6756,60800.0
2011-03-09 15:35:00,38.45,38.49,38.44,38.48,69300.0,20.6756,20.6971,20.6702,20.6918,69300.0
2011-03-09 15:40:00,38.49,38.54,38.48,38.54,77400.0,20.6971,20.724,20.6918,20.724,77400.0
2011-03-09 15:45:00,38.54,38.56,38.51,38.55,88600.0,20.724,20.7348,20.7079,20.7294,88600.0
2011-03-09 15:50:00,38.55,38.58,38.54,38.58,97700.0,20.7294,20.7455,20.724,20.7455,97700.0
2011-03-09 15:55:00,38.57,38.58,38.51,38.52,220200.0,20.7401,20.7455,20.7079,20.7133,220200.0
2011-03-10 09:30:00,38.28,38.35,38.19,38.22,122600.0,20.5842,20.6218,20.5358,20.5519,122600.0
2011-03-10 09:35:00,38.24,38.3,38.17,38.28,136900.0,20.5627,20.595,20.5251,20.5842,136900.0
2011-03-10 09:40:00,38.28,38.45,38.24,38.42,157900.0,20.5842,20.6756,20.5627,20.6595,157900.0
2011-03-10 09:45:00,38.41,38.52,38.37,38.51,59300.0,20.6541,20.7133,20.6326,20.7079,59300.0
2011-03-10 09:50:00,38.5,38.52,38.48,38.5,41000.0,20.7025,20.7133,20.6918,20.7025,41000.0
2011-03-10 09:55:00,38.5,38.51,38.42,38.42,51200.0,20.7025,20.7079,20.6595,20.6595,51200.0
2011-03-10 10:00:00,38.42,38.46,38.38,38.42,57400.0,20.6595,20.681,20.638,20.6595,57400.0
2011-03-10 10:05:00,38.41,38.45,38.38,38.42,59800.0,20.6541,20.6756,20.638,20.6595,59800.0
2011-03-10 10:10:00,38.43,38.49,38.4,38.45,76800.0,20.6649,20.6971,20.6487,20.6756,76800.0
2011-03-10 10:15:00,38.45,38.49,38.42,38.42,29100.0,20.6756,20.6971,20.6595,20.6595,29100.0
2011-03-10 10:20:00,38.42,38.47,38.39,38.41,42900.0,20.6595,20.6864,20.6434,20.6541,42900.0
2011-03-10 10:25:00,38.41,38.46,38.4,38.43,60300.0,20.6541,20.681,20.6487,20.6649,60300.0
2011-03-10 10:30:00,38.44,38.48,38.43,38.44,32300.0,20.6702,20.6918,20.6649,20.6702,32300.0
2011-03-10 10:35:00,38.44,38.44,38.4,38.42,32100.0,20.6702,20.6702,20.6487,20.6595,32100.0
2011-03-10 10:40:00,38.43,38.45,38.41,38.45,57000.0,20.6649,20.6756,20.6541,20.6756,57000.0
2011-03-10 10:45:00,38.45,38.47,38.41,38.45,33100.0,20.6756,20.6864,20.6541,20.6756,33100.0
2011-03-10 10:50:00,38.45,38.45,38.37,38.38,54200.0,20.6756,20.6756,20.6326,20.638,54200.0
2011-03-10 10:55:00,38.38,38.43,38.38,38.42,33100.0,20.638,20.6649,20.638,20.6595,33100.0
2011-03-10 11:00:00,38.42,38.45,38.37,38.38,55800.0,20.6595,20.6756,20.6326,20.638,55800.0
2011-03-10 11:05:00,38.38,38.38,38.34,38.34,32300.0,20.638,20.638,20.6165,20.6165,32300.0
2011-03-10 11:10:00,38.34,38.36,38.3,38.36,38200.0,20.6165,20.6272,20.595,20.6272,38200.0
2011-03-10 11:15:00,38.37,38.42,38.35,38.35,114000.0,20.6326,20.6595,20.6218,20.6218,114000.0
2011-03-10 11:20:00,38.35,38.41,38.33,38.33,51300.0,20.6218,20.6541,20.6111,20.6111,51300.0
2011-03-10 11:25:00,38.33,38.34,38.32,38.32,26300.0,20.6111,20.6165,20.6057,20.6057,26300.0
2011-03-10 11:30:00,38.31,38.42,38.3,38.41,31800.0,20.6003,20.6595,20.595,20.6541,31800.0
2011-03-10 11:35:00,38.42,38.42,38.39,38.39,78900.0,20.6595,20.6595,20.6434,20.6434,78900.0
2011-03-10 11:40:00,38.4,38.41,38.38,38.38,51900.0,20.6487,20.6541,20.638,20.638,51900.0
2011-03-10 11:45:00,38.38,38.41,38.37,38.38,41500.0,20.638,20.6541,20.6326,20.638,41500.0
2011-03-10 11:50:00,38.38,38.41,38.38,38.41,35100.0,20.638,20.6541,20.638,20.6541,35100.0
2011-03-10 11:55:00,38.41,38.47,38.41,38.46,72000.0,20.6541,20.6864,20.6541,20.681,72000.0
2011-03-10 12:00:00,38.46,38.48,38.45,38.45,69500.0,20.681,20.6918,20.6756,20.6756,69500.0
2011-03-10 12:05:00,38.45,38.46,38.44,38.46,37600.0,20.6756,20.681,20.6702,20.681,37600.0
2011-03-10 12:10:00,38.46,38.52,38.45,38.51,103500.0,20.681,20.7133,20.6756,20.7079,103500.0
2011-03-10 12:15:00,38.52,38.54,38.51,38.54,38700.0,20.7133,20.724,20.7079,20.724,38700.0
2011-03-10 12:20:00,38.54,38.57,38.52,38.55,44700.0,20.724,20.7401,20.7133,20.7294,44700.0
2011-03-10 12:25:00,38.56,38.57,38.5,38.56,75700.0,20.7348,20.7401,20.7025,20.7348,75700.0
2011-03-10 12:30:00,38.56,38.58,38.54,38.54,45700.0,20.7348,20.7455,20.724,20.724,45700.0
2011-03-10 12:35:00,38.55,38.59,38.55,38.58,37700.0,20.7294,20.7509,20.7294,20.7455,37700.0
2011-03-10 12:40:00,38.58,38.6,38.58,38.6,59000.0,20.7455,20.7563,20.7455,20.7563,59000.0
2011-03-10 12:45:00,38.6,38.6,38.58,38.58,38600.0,20.7563,20.7563,20.7455,20.7455,38600.0
2011-03-10 12:50:00,38.58,38.6,38.58,38.6,34600.0,20.7455,20.7563,20.7455,20.7563,34600.0
2011-03-10 12:55:00,38.6,38.6,38.59,38.59,16800.0,20.7563,20.7563,20.7509,20.7509,16800.0
2011-03-10 13:00:00,38.6,38.62,38.59,38.61,75200.0,20.7563,20.767,20.7509,20.7617,75200.0
2011-03-10 13:05:00,38.6,38.61,38.58,38.59,46600.0,20.7563,20.7617,20.7455,20.7509,46600.0
2011-03-10 13:10:00,38.59,38.61,38.58,38.6,18200.0,20.7509,20.7617,20.7455,20.7563,18200.0
2011-03-10 13:15:00,38.6,38.62,38.59,38.59,51500.0,20.7563,20.767,20.7509,20.7509,51500.0
2011-03-10 13:20:00,38.59,38.6,38.52,38.52,18100.0,20.7509,20.7563,20.7133,20.7133,18100.0
2011-03-10 13:25:00,38.52,38.54,38.46,38.49,45100.0,20.7133,20.724,20.681,20.6971,45100.0
2011-03-10 13:30:00,38.49,38.5,38.39,38.4,180500.0,20.6971,20.7025,20.6434,20.6487,180500.0
2011-03-10 13:35:00,38.4,38.49,38.37,38.4,217500.0,20.6487,20.6971,20.6326,20.6487,217500.0
2011-03-10 13:40:00,38.4,38.46,38.37,38.37,115200.0,20.6487,20.681,20.6326,20.6326,115200.0
2011-03-10 13:45:00,38.38,38.42,38.38,38.41,34700.0,20.638,20.6595,20.638,20.6541,34700.0
2011-03-10 13:50:00,38.41,38.45,38.38,38.38,20100.0,20.6541,20.6756,20.638,20.638,20100.0
2011-03-10 13:55:00,38.38,38.4,38.35,38.35,31100.0,20.638,20.6487,20.6218,20.6218,31100.0
2011-03-10 14:00:00,38.35,38.44,38.35,38.4,31600.0,20.6218,20.6702,20.6218,20.6487,31600.0
2011-03-10 14:05:00,38.4,38.44,38.39,38.4,65200.0,20.6487,20.6702,20.6434,20.6487,65200.0
2011-03-10 14:10:00,38.4,38.4,38.34,38.35,17500.0,20.6487,20.6487,20.6165,20.6218,17500.0
2011-03-10 14:15:00,38.35,38.4,38.34,38.4,46900.0,20.6218,20.6487,20.6165,20.6487,46900.0
2011-03-10 14:20:00,38.4,38.4,38.39,38.4,31800.0,20.6487,20.6487,20.6434,20.6487,31800.0
2011-03-10 14:25:00,38.4,38.44,38.39,38.44,26800.0,20.6487,20.6702,20.6434,20.6702,26800.0
2011-03-10 14:30:00,38.44,38.45,38.43,38.45,32100.0,20.6702,20.6756,20.6649,20.6756,32100.0
2011-03-10 14:35:00,38.45,38.5,38.45,38.5,40800.0,20.6756,20.7025,20.6756,20.7025,40800.0
2011-03-10 14:40:00,38.5,38.54,38.49,38.49,127000.0,20.7025,20.724,20.6971,20.6971,127000.0
2011-03-10 14:45:00,38.49,38.5,38.48,38.5,30900.0,20.6971,20.7025,20.6918,20.7025,30900.0
2011-03-10 14:50:00,38.5,38.5,38.49,38.5,26900.0,20.7025,20.7025,20.6971,20.7025,26900.0
2011-03-10 14:55:00,38.5,38.5,38.49,38.5,51400.0,20.7025,20.7025,20.6971,20.7025,51400.0
2011-03-10 15:00:00,38.5,38.51,38.46,38.49,64900.0,20.7025,20.7079,20.681,20.6971,64900.0
2011-03-10 15:05:00,38.49,38.51,38.46,38.46,84200.0,20.6971,20.7079,20.681,20.681,84200.0
2011-03-10 15:10:00,38.46,38.47,38.44,38.46,35800.0,20.681,20.6864,20.6702,20.681,35800.0
2011-03-10 15:15:00,38.46,38.47,38.44,38.45,51700.0,20.681,20.6864,20.6702,20.6756,51700.0
2011-03-10 15:20:00,38.45,38.48,38.45,38.48,90500.0,20.6756,20.6918,20.6756,20.6918,90500.0
2011-03-10 15:25:00,38.48,38.48,38.42,38.43,65400.0,20.6918,20.6918,20.6595,20.6649,65400.0
2011-03-10 15:30:00,38.42,38.49,38.41,38.49,151100.0,20.6595,20.6971,20.6541,20.6971,151100.0
2011-03-10 15:35:00,38.48,38.51,38.45,38.51,59100.0,20.6918,20.7079,20.6756,20.7079,59100.0
2011-03-10 15:40:00,38.51,38.55,38.49,38.54,87900.0,20.7079,20.7294,20.6971,20.724,87900.0
2011-03-10 15:45:00,38.54,38.54,38.48,38.48,71800.0,20.724,20.724,20.6918,20.6918,71800.0
2011-03-10 15:50:00,38.48,38.49,38.45,38.45,103900.0,20.6918,20.6971,20.6756,20.6756,103900.0
2011-03-10 15:55:00,38.45,38.46,38.4,38.4,231000.0,20.6756,20.681,20.6487,20.6487,231000.0
2011-03-11 09:30:00,38.43,38.62,38.42,38.56,103000.0,20.6649,20.767,20.6595,20.7348,103000.0
2011-03-11 09:35:00,38.55,38.55,38.37,38.43,40100.0,20.7294,20.7294,20.6326,20.6649,40100.0
2011-03-11 09:40:00,38.43,38.48,38.41,38.46,58200.0,20.6649,20.6918,20.6541,20.681,58200.0
2011-03-11 09:45:00,38.45,38.46,38.34,38.35,41700.0,20.6756,20.681,20.6165,20.6218,41700.0
2011-03-11 09:50:00,38.36,38.4,38.32,38.34,71100.0,20.6272,20.6487,20.6057,20.6165,71100.0
2011-03-11 09:55:00,38.33,38.37,38.28,38.3,55300.0,20.6111,20.6326,20.5842,20.595,55300.0
2011-03-11 10:00:00,38.3,38.3,38.18,38.18,77300.0,20.595,20.595,20.5304,20.5304,77300.0
2011-03-11 10:05:00,38.17,38.27,38.17,38.23,42200.0,20.5251,20.5788,20.5251,20.5573,42200.0
2011-03-11 10:10:00,38.23,38.27,38.23,38.25,25300.0,20.5573,20.5788,20.5573,20.5681,25300.0
2011-03-11 10:15:00,38.25,38.31,38.24,38.29,61000.0,20.5681,20.6003,20.5627,20.5896,61000.0
2011-03-11 10:20:00,38.29,38.3,38.23,38.25,34900.0,20.5896,20.595,20.5573,20.5681,34900.0
2011-03-11 10:25:00,38.25,38.28,38.22,38.24,43600.0,20.5681,20.5842,20.5519,20.5627,43600.0
2011-03-11 10:30:00,38.25,38.25,38.18,38.21,41300.0,20.5681,20.5681,20.5304,20.5466,41300.0
2011-03-11 10:35:00,38.21,38.22,38.17,38.21,45100.0,20.5466,20.5519,20.5251,20.5466,45100.0
2011-03-11 10:40:00,38.21,38.21,38.2,38.2,5600.0,20.5466,20.5466,20.5412,20.5412,5600.0
2011-03-11 10:45:00,38.2,38.23,38.2,38.22,55600.0,20.5412,20.5573,20.5412,20.5519,55600.0
2011-03-11 10:50:00,38.22,38.23,38.19,38.22,34000.0,20.5519,20.5573,20.5358,20.5519,34000.0
2011-03-11 10:55:00,38.22,38.24,38.2,38.24,41700.0,20.5519,20.5627,20.5412,20.5627,41700.0
2011-03-11 11:00:00,38.25,38.29,38.24,38.27,101400.0,20.5681,20.5896,20.5627,20.5788,101400.0
2011-03-11 11:05:00,38.27,38.28,38.21,38.21,24200.0,20.5788,20.5842,20.5466,20.5466,24200.0
2011-03-11 11:10:00,38.21,38.25,38.21,38.25,17000.0,20.5466,20.5681,20.5466,20.5681,17000.0
2011-03-11 11:15:00,38.25,38.25,38.21,38.22,13100.0,20.5681,20.5681,20.5466,20.5519,13100.0
2011-03-11 11:20:00,38.22,38.24,38.21,38.24,16900.0,20.5519,20.5627,20.5466,20.5627,16900.0
2011-03-11 11:25:00,38.23,38.24,38.21,38.22,19100.0,20.5573,20.5627,20.5466,20.5519,19100.0
2011-03-11 11:30:00,38.23,38.25,38.22,38.22,19700.0,20.5573,20.5681,20.5519,20.5519,19700.0
2011-03-11 11:35:00,38.22,38.26,38.22,38.23,22300.0,20.5519,20.5735,20.5519,20.5573,22300.0
2011-03-11 11:40:00,38.23,38.25,38.21,38.25,34000.0,20.5573,20.5681,20.5466,20.5681,34000.0
2011-03-11 11:45:00,38.25,38.26,38.23,38.23,14700.0,20.5681,20.5735,20.5573,20.5573,14700.0
2011-03-11 11:50:00,38.23,38.27,38.23,38.25,30400.0,20.5573,20.5788,20.5573,20.5681,30400.0
2011-03-11 11:55:00,38.26,38.28,38.25,38.26,47300.0,20.5735,20.5842,20.5681,20.5735,47300.0
2011-03-11 12:00:00,38.25,38.29,38.25,38.27,48600.0,20.5681,20.5896,20.5681,20.5788,48600.0
2011-03-11 12:05:00,38.27,38.28,38.27,38.27,6900.0,20.5788,20.5842,20.5788,20.5788,6900.0
2011-03-11 12:10:00,38.26,38.26,38.25,38.25,7200.0,20.5735,20.5735,20.5681,20.5681,7200.0
2011-03-11 12:15:00,38.25,38.26,38.23,38.25,14900.0,20.5681,20.5735,20.5573,20.5681,14900.0
2011-03-11 12:20:00,38.25,38.27,38.25,38.25,15200.0,20.5681,20.5788,20.5681,20.5681,15200.0
2011-03-11 12:25:00,38.25,38.26,38.23,38.23,10500.0,20.5681,20.5735,20.5573,20.5573,10500.0
2011-03-11 12:30:00,38.23,38.25,38.22,38.22,10200.0,20.5573,20.5681,20.5519,20.5519,10200.0
2011-03-11 12:35:00,38.23,38.24,38.22,38.23,5300.0,20.5573,20.5627,20.5519,20.5573,5300.0
2011-03-11 12:40:00,38.23,38.26,38.23,38.25,14200.0,20.5573,20.5735,20.5573,20.5681,14200.0
2011-03-11 12:45:00,38.25,38.25,38.24,38.25,4800.0,20.5681,20.5681,20.5627,20.5681,4800.0
2011-03-11 12:50:00,38.24,38.26,38.23,38.26,20600.0,20.5627,20.5735,20.5573,20.5735,20600.0
2011-03-11 12:55:00,38.25,38.26,38.24,38.25,16800.0,20.5681,20.5735,20.5627,20.5681,16800.0
2011-03-11 13:00:00,38.25,38.26,38.24,38.25,15900.0,20.5681,20.5735,20.5627,20.5681,15900.0
2011-03-11 13:05:00,38.26,38.27,38.24,38.27,18600.0,20.5735,20.5788,20.5627,20.5788,18600.0
2011-03-11 13:10:00,38.26,38.27,38.25,38.25,16500.0,20.5735,20.5788,20.5681,20.5681,16500.0
2011-03-11 13:15:00,38.25,38.29,38.24,38.27,64300.0,20.5681,20.5896,20.5627,20.5788,64300.0
2011-03-11 13:20:00,38.28,38.29,38.28,38.28,5600.0,20.5842,20.5896,20.5842,20.5842,5600.0
2011-03-11 13:25:00,38.28,38.32,38.28,38.32,12200.0,20.5842,20.6057,20.5842,20.6057,12200.0
2011-03-11 13:30:00,38.31,38.35,38.31,38.33,61800.0,20.6003,20.6218,20.6003,20.6111,61800.0
2011-03-11 13:35:00,38.33,38.35,38.32,38.32,35600.0,20.6111,20.6218,20.6057,20.6057,35600.0
2011-03-11 13:40:00,38.33,38.35,38.32,38.34,9600.0,20.6111,20.6218,20.6057,20.6165,9600.0
2011-03-11 13:45:00,38.35,38.37,38.33,38.36,26600.0,20.6218,20.6326,20.6111,20.6272,26600.0
2011-03-11 13:50:00,38.36,38.37,38.35,38.36,6700.0,20.6272,20.6326,20.6218,20.6272,6700.0
2011-03-11 13:55:00,38.36,38.37,38.34,38.36,26700.0,20.6272,20.6326,20.6165,20.6272,26700.0
2011-03-11 14:00:00,38.35,38.36,38.34,38.35,41400.0,20.6218,20.6272,20.6165,20.6218,41400.0
2011-03-11 14:05:00,38.35,38.36,38.34,38.36,9100.0,20.6218,20.6272,20.6165,20.6272,9100.0
2011-03-11 14:10:00,38.35,38.36,38.34,38.35,17200.0,20.6218,20.6272,20.6165,20.6218,17200.0
2011-03-11 14:15:00,38.35,38.36,38.34,38.34,41100.0,20.6218,20.6272,20.6165,20.6165,41100.0
2011-03-11 14:20:00,38.35,38.35,38.33,38.34,44600.0,20.6218,20.6218,20.6111,20.6165,44600.0
2011-03-11 14:25:00,38.34,38.35,38.33,38.35,8600.0,20.6165,20.6218,20.6111,20.6218,8600.0
2011-03-11 14:30:00,38.34,38.34,38.3,38.33,46200.0,20.6165,20.6165,20.595,20.6111,46200.0
2011-03-11 14:35:00,38.33,38.33,38.31,38.31,7100.0,20.6111,20.6111,20.6003,20.6003,7100.0
2011-03-11 14:40:00,38.31,38.32,38.31,38.31,25300.0,20.6003,20.6057,20.6003,20.6003,25300.0
2011-03-11 14:45:00,38.31,38.32,38.3,38.31,12000.0,20.6003,20.6057,20.595,20.6003,12000.0
2011-03-11 14:50:00,38.3,38.3,38.28,38.29,25300.0,20.595,20.595,20.5842,20.5896,25300.0
2011-03-11 14:55:00,38.3,38.3,38.28,38.29,13600.0,20.595,20.595,20.5842,20.5896,13600.0
2011-03-11 15:00:00,38.28,38.35,38.26,38.33,75800.0,20.5842,20.6218,20.5735,20.6111,75800.0
2011-03-11 15:05:00,38.34,38.36,38.33,38.34,25600.0,20.6165,20.6272,20.6111,20.6165,25600.0
2011-03-11 15:10:00,38.34,38.36,38.34,38.36,17000.0,20.6165,20.6272,20.6165,20.6272,17000.0
2011-03-11 15:15:00,38.36,38.38,38.31,38.34,126600.0,20.6272,20.638,20.6003,20.6165,126600.0
2011-03-11 15:20:00,38.34,38.38,38.34,38.36,39800.0,20.6165,20.638,20.6165,20.6272,39800.0
2011-03-11 15:25:00,38.36,38.38,38.35,38.38,29300.0,20.6272,20.638,20.6218,20.638,29300.0
2011-03-11 15:30:00,38.38,38.38,38.25,38.26,190600.0,20.638,20.638,20.5681,20.5735,190600.0
2011-03-11 15:35:00,38.26,38.31,38.25,38.31,30700.0,20.5735,20.6003,20.5681,20.6003,30700.0
2011-03-11 15:40:00,38.31,38.34,38.28,38.3,80700.0,20.6003,20.6165,20.5842,20.595,80700.0
2011-03-11 15:45:00,38.3,38.32,38.3,38.3,106700.0,20.595,20.6057,20.595,20.595,106700.0
2011-03-11 15:50:00,38.3,38.32,38.27,38.29,86800.0,20.595,20.6057,20.5788,20.5896,86800.0
2011-03-11 15:55:00,38.29,38.3,38.27,38.27,131300.0,20.5896,20.595,20.5788,20.5788,131300.0
2011-03-14 09:30:00,37.9,37.9,37.72,37.73,315700.0,20.3799,20.3799,20.2831,20.2885,315700.0
2011-03-14 09:35:00,37.74,37.74,37.55,37.6,183800.0,20.2938,20.2938,20.1917,20.2186,183800.0
2011-03-14 09:40:00,37.61,37.64,37.55,37.59,74000.0,20.2239,20.2401,20.1917,20.2132,74000.0
2011-03-14 09:45:00,37.58,37.73,37.56,37.61,245200.0,20.2078,20.2885,20.197,20.2239,245200.0
2011-03-14 09:50:00,37.61,37.63,37.59,37.62,49100.0,20.2239,20.2347,20.2132,20.2293,49100.0
2011-03-14 09:55:00,37.61,37.7,37.61,37.68,86700.0,20.2239,20.2723,20.2239,20.2616,86700.0
2011-03-14 10:00:00,37.67,37.68,37.6,37.61,88600.0,20.2562,20.2616,20.2186,20.2239,88600.0
2011-03-14 10:05:00,37.61,37.65,37.57,37.57,65100.0,20.2239,20.2454,20.2024,20.2024,65100.0
2011-03-14 10:10:00,37.58,37.59,37.53,37.54,167400.0,20.2078,20.2132,20.1809,20.1863,167400.0
2011-03-14 10:15:00,37.53,37.59,37.53,37.57,65900.0,20.1809,20.2132,20.1809,20.2024,65900.0
2011-03-14 10:20:00,37.56,37.64,37.56,37.62,63700.0,20.197,20.2401,20.197,20.2293,63700.0
2011-03-14 10:25:00,37.63,37.67,37.62,37.67,49800.0,20.2347,20.2562,20.2293,20.2562,49800.0
2011-03-14 10:30:00,37.66,37.72,37.63,37.69,117300.0,20.2508,20.2831,20.2347,20.2669,117300.0
2011-03-14 10:35:00,37.69,37.77,37.66,37.75,118200.0,20.2669,20.31,20.2508,20.2992,118200.0
2011-03-14 10:40:00,37.76,37.8,37.7,37.75,129900.0,20.3046,20.3261,20.2723,20.2992,129900.0
2011-03-14 10:45:00,37.74,37.74,37.67,37.68,43600.0,20.2938,20.2938,20.2562,20.2616,43600.0
2011-03-14 10:50:00,37.68,37.69,37.66,37.67,66400.0,20.2616,20.2669,20.2508,20.2562,66400.0
2011-03-14 10:55:00,37.67,37.71,37.65,37.69,90800.0,20.2562,20.2777,20.2454,20.2669,90800.0
2011-03-14 11:00:00,37.69,37.72,37.69,37.71,29300.0,20.2669,20.2831,20.2669,20.2777,29300.0
2011-03-14 11:05:00,37.71,37.72,37.69,37.7,51000.0,20.2777,20.2831,20.2669,20.2723,51000.0
2011-03-14 11:10:00,37.7,37.74,37.66,37.69,71100.0,20.2723,20.2938,20.2508,20.2669,71100.0
2011-03-14 11:15:00,37.68,37.73,37.66,37.73,69000.0,20.2616,20.2885,20.2508,20.2885,69000.0
2011-03-14 11:20:00,37.73,37.73,37.67,37.68,50800.0,20.2885,20.2885,20.2562,20.2616,50800.0
2011-03-14 11:25:00,37.69,37.72,37.66,37.67,53400.0,20.2669,20.2831,20.2508,20.2562,53400.0
2011-03-14 11:30:00,37.66,37.72,37.63,37.69,68400.0,20.2508,20.2831,20.2347,20.2669,68400.0
2011-03-14 11:35:00,37.68,37.69,37.64,37.65,45000.0,20.2616,20.2669,20.2401,20.2454,45000.0
2011-03-14 11:40:00,37.65,37.65,37.62,37.64,60000.0,20.2454,20.2454,20.2293,20.2401,60000.0
2011-03-14 11:45:00,37.65,37.71,37.62,37.71,68700.0,20.2454,20.2777,20.2293,20.2777,68700.0
2011-03-14 11:50:00,37.71,37.72,37.66,37.69,47600.0,20.2777,20.2831,20.2508,20.2669,47600.0
2011-03-14 11:55:00,37.69,37.69,37.65,37.68,24300.0,20.2669,20.2669,20.2454,20.2616,24300.0
2011-03-14 12:00:00,37.67,37.71,37.63,37.65,51800.0,20.2562,20.2777,20.2347,20.2454,51800.0
2011-03-14 12:05:00,37.64,37.65,37.61,37.62,19800.0,20.2401,20.2454,20.2239,20.2293,19800.0
2011-03-14 12:10:00,37.61,37.63,37.61,37.63,43400.0,20.2239,20.2347,20.2239,20.2347,43400.0
2011-03-14 12:15:00,37.63,37.63,37.6,37.6,41100.0,20.2347,20.2347,20.2186,20.2186,41100.0
2011-03-14 12:20:00,37.61,37.65,37.61,37.61,35500.0,20.2239,20.2454,20.2239,20.2239,35500.0
2011-03-14 12:25:00,37.61,37.62,37.6,37.6,16800.0,20.2239,20.2293,20.2186,20.2186,16800.0
2011-03-14 12:30:00,37.61,37.61,37.6,37.61,7100.0,20.2239,20.2239,20.2186,20.2239,7100.0
2011-03-14 12:35:00,37.6,37.61,37.56,37.57,91600.0,20.2186,20.2239,20.197,20.2024,91600.0
2011-03-14 12:40:00,37.57,37.63,37.56,37.62,43700.0,20.2024,20.2347,20.197,20.2293,43700.0
2011-03-14 12:45:00,37.62,37.63,37.58,37.58,23500.0,20.2293,20.2347,20.2078,20.2078,23500.0
2011-03-14 12:50:00,37.59,37.59,37.54,37.55,30700.0,20.2132,20.2132,20.1863,20.1917,30700.0
2011-03-14 12:55:00,37.54,37.63,37.54,37.63,62100.0,20.1863,20.2347,20.1863,20.2347,62100.0
2011-03-14 13:00:00,37.64,37.64,37.61,37.62,22100.0,20.2401,20.2401,20.2239,20.2293,22100.0
2011-03-14 13:05:00,37.62,37.62,37.6,37.6,19300.0,20.2293,20.2293,20.2186,20.2186,19300.0
2011-03-14 13:10:00,37.61,37.61,37.59,37.59,13900.0,20.2239,20.2239,20.2132,20.2132,13900.0
2011-03-14 13:15:00,37.59,37.63,37.59,37.61,22800.0,20.2132,20.2347,20.2132,20.2239,22800.0
2011-03-14 13:20:00,37.6,37.61,37.59,37.59,45500.0,20.2186,20.2239,20.2132,20.2132,45500.0
2011-03-14 13:25:00,37.6,37.63,37.59,37.61,29100.0,20.2186,20.2347,20.2132,20.2239,29100.0
2011-03-14 13:30:00,37.62,37.62,37.59,37.6,44600.0,20.2293,20.2293,20.2132,20.2186,44600.0
2011-03-14 13:35:00,37.6,37.61,37.57,37.61,79600.0,20.2186,20.2239,20.2024,20.2239,79600.0
2011-03-14 13:40:00,37.61,37.62,37.6,37.62,42900.0,20.2239,20.2293,20.2186,20.2293,42900.0
2011-03-14 13:45:00,37.62,37.66,37.6,37.63,44100.0,20.2293,20.2508,20.2186,20.2347,44100.0
2011-03-14 13:50:00,37.62,37.66,37.62,37.64,46400.0,20.2293,20.2508,20.2293,20.2401,46400.0
2011-03-14 13:55:00,37.64,37.65,37.61,37.63,43700.0,20.2401,20.2454,20.2239,20.2347,43700.0
2011-03-14 14:00:00,37.63,37.65,37.62,37.64,28900.0,20.2347,20.2454,20.2293,20.2401,28900.0
2011-03-14 14:05:00,37.64,37.7,37.63,37.66,64600.0,20.2401,20.2723,20.2347,20.2508,64600.0
2011-03-14 14:10:00,37.65,37.7,37.65,37.68,22700.0,20.2454,20.2723,20.2454,20.2616,22700.0
2011-03-14 14:15:00,37.68,37.71,37.66,37.69,46700.0,20.2616,20.2777,20.2508,20.2669,46700.0
2011-03-14 14:20:00,37.69,37.75,37.68,37.73,67500.0,20.2669,20.2992,20.2616,20.2885,67500.0
2011-03-14 14:25:00,37.73,37.73,37.71,37.72,21700.0,20.2885,20.2885,20.2777,20.2831,21700.0
2011-03-14 14:30:00,37.73,37.73,37.7,37.7,17900.0,20.2885,20.2885,20.2723,20.2723,17900.0
2011-03-14 14:35:00,37.7,37.7,37.63,37.63,45900.0,20.2723,20.2723,20.2347,20.2347,45900.0
2011-03-14 14:40:00,37.63,37.64,37.63,37.64,13100.0,20.2347,20.2401,20.2347,20.2401,13100.0
2011-03-14 14:45:00,37.64,37.67,37.63,37.67,30900.0,20.2401,20.2562,20.2347,20.2562,30900.0
2011-03-14 14:50:00,37.66,37.67,37.6,37.61,33700.0,20.2508,20.2562,20.2186,20.2239,33700.0
2011-03-14 14:55:00,37.61,37.64,37.61,37.61,29500.0,20.2239,20.2401,20.2239,20.2239,29500.0
2011-03-14 15:00:00,37.61,37.62,37.58,37.58,67300.0,20.2239,20.2293,20.2078,20.2078,67300.0
2011-03-14 15:05:00,37.58,37.63,37.58,37.62,74500.0,20.2078,20.2347,20.2078,20.2293,74500.0
2011-03-14 15:10:00,37.62,37.67,37.62,37.66,32700.0,20.2293,20.2562,20.2293,20.2508,32700.0
2011-03-14 15:15:00,37.67,37.67,37.59,37.6,76100.0,20.2562,20.2562,20.2132,20.2186,76100.0
2011-03-14 15:20:00,37.6,37.61,37.57,37.59,53200.0,20.2186,20.2239,20.2024,20.2132,53200.0
2011-03-14 15:25:00,37.6,37.6,37.56,37.56,66500.0,20.2186,20.2186,20.197,20.197,66500.0
2011-03-14 15:30:00,37.57,37.57,37.53,37.55,108900.0,20.2024,20.2024,20.1809,20.1917,108900.0
2011-03-14 15:35:00,37.54,37.57,37.53,37.53,128500.0,20.1863,20.2024,20.1809,20.1809,128500.0
2011-03-14 15:40:00,37.53,37.59,37.53,37.57,85200.0,20.1809,20.2132,20.1809,20.2024,85200.0
2011-03-14 15:45:00,37.58,37.63,37.57,37.59,177700.0,20.2078,20.2347,20.2024,20.2132,177700.0
2011-03-14 15:50:00,37.59,37.63,37.58,37.63,123300.0,20.2132,20.2347,20.2078,20.2347,123300.0
2011-03-14 15:55:00,37.63,37.65,37.62,37.64,285600.0,20.2347,20.2454,20.2293,20.2401,285600.0
2011-03-15 09:30:00,37.4,37.45,37.31,37.35,262000.0,20.111,20.1379,20.0626,20.0841,262000.0
2011-03-15 09:35:00,37.35,37.36,37.18,37.23,189500.0,20.0841,20.0895,19.9927,20.0196,189500.0
2011-03-15 09:40:00,37.23,37.23,37.12,37.16,176400.0,20.0196,20.0196,19.9604,19.982,176400.0
2011-03-15 09:45:00,37.16,37.17,37.1,37.14,117900.0,19.982,19.9873,19.9497,19.9712,117900.0
2011-03-15 09:50:00,37.14,37.16,37.1,37.14,91200.0,19.9712,19.982,19.9497,19.9712,91200.0
2011-03-15 09:55:00,37.13,37.14,37.05,37.06,138800.0,19.9658,19.9712,19.9228,19.9282,138800.0
2011-03-15 10:00:00,37.06,37.11,37.06,37.08,86200.0,19.9282,19.9551,19.9282,19.9389,86200.0
2011-03-15 10:05:00,37.07,37.18,37.07,37.17,262000.0,19.9336,19.9927,19.9336,19.9873,262000.0
2011-03-15 10:10:00,37.16,37.17,37.12,37.16,118200.0,19.982,19.9873,19.9604,19.982,118200.0
2011-03-15 10:15:00,37.17,37.19,37.1,37.11,71600.0,19.9873,19.9981,19.9497,19.9551,71600.0
2011-03-15 10:20:00,37.11,37.2,37.1,37.17,63200.0,19.9551,20.0035,19.9497,19.9873,63200.0
2011-03-15 10:25:00,37.17,37.18,37.15,37.17,55900.0,19.9873,19.9927,19.9766,19.9873,55900.0
2011-03-15 10:30:00,37.18,37.18,37.1,37.1,116700.0,19.9927,19.9927,19.9497,19.9497,116700.0
2011-03-15 10:35:00,37.11,37.18,37.1,37.17,105500.0,19.9551,19.9927,19.9497,19.9873,105500.0
2011-03-15 10:40:00,37.17,37.17,37.1,37.1,79300.0,19.9873,19.9873,19.9497,19.9497,79300.0
2011-03-15 10:45:00,37.1,37.12,37.09,37.12,60800.0,19.9497,19.9604,19.9443,19.9604,60800.0
2011-03-15 10:50:00,37.11,37.14,37.11,37.12,27900.0,19.9551,19.9712,19.9551,19.9604,27900.0
2011-03-15 10:55:00,37.11,37.14,37.09,37.1,48600.0,19.9551,19.9712,19.9443,19.9497,48600.0
2011-03-15 11:00:00,37.09,37.15,37.06,37.15,90600.0,19.9443,19.9766,19.9282,19.9766,90600.0
2011-03-15 11:05:00,37.15,37.16,37.1,37.13,46400.0,19.9766,19.982,19.9497,19.9658,46400.0
2011-03-15 11:10:00,37.12,37.16,37.08,37.15,133200.0,19.9604,19.982,19.9389,19.9766,133200.0
2011-03-15 11:15:00,37.15,37.15,37.1,37.11,49400.0,19.9766,19.9766,19.9497,19.9551,49400.0
2011-03-15 11:20:00,37.11,37.12,37.07,37.11,54600.0,19.9551,19.9604,19.9336,19.9551,54600.0
2011-03-15 11:25:00,37.1,37.12,37.07,37.11,32300.0,19.9497,19.9604,19.9336,19.9551,32300.0
2011-03-15 11:30:00,37.11,37.16,37.09,37.11,38700.0,19.9551,19.982,19.9443,19.9551,38700.0
2011-03-15 11:35:00,37.1,37.12,37.07,37.08,48500.0,19.9497,19.9604,19.9336,19.9389,48500.0
2011-03-15 11:40:00,37.08,37.09,37.06,37.07,67600.0,19.9389,19.9443,19.9282,19.9336,67600.0
2011-03-15 11:45:00,37.06,37.09,37.06,37.07,70800.0,19.9282,19.9443,19.9282,19.9336,70800.0
2011-03-15 11:50:00,37.07,37.15,37.05,37.14,49600.0,19.9336,19.9766,19.9228,19.9712,49600.0
2011-03-15 11:55:00,37.13,37.16,37.12,37.14,24900.0,19.9658,19.982,19.9604,19.9712,24900.0
2011-03-15 12:00:00,37.14,37.19,37.13,37.17,89000.0,19.9712,19.9981,19.9658,19.9873,89000.0
2011-03-15 12:05:00,37.17,37.19,37.15,37.17,80300.0,19.9873,19.9981,19.9766,19.9873,80300.0
2011-03-15 12:10:00,37.17,37.17,37.1,37.12,32200.0,19.9873,19.9873,19.9497,19.9604,32200.0
2011-03-15 12:15:00,37.12,37.12,37.08,37.1,25900.0,19.9604,19.9604,19.9389,19.9497,25900.0
2011-03-15 12:20:00,37.09,37.13,37.09,37.12,51500.0,19.9443,19.9658,19.9443,19.9604,51500.0
2011-03-15 12:25:00,37.12,37.18,37.12,37.16,45300.0,19.9604,19.9927,19.9604,19.982,45300.0
2011-03-15 12:30:00,37.16,37.17,37.12,37.17,128500.0,19.982,19.9873,19.9604,19.9873,128500.0
2011-03-15 12:35:00,37.16,37.18,37.15,37.18,38700.0,19.982,19.9927,19.9766,19.9927,38700.0
2011-03-15 12:40:00,37.17,37.18,37.14,37.15,37200.0,19.9873,19.9927,19.9712,19.9766,37200.0
2011-03-15 12:45:00,37.14,37.15,37.1,37.11,72000.0,19.9712,19.9766,19.9497,19.9551,72000.0
2011-03-15 12:50:00,37.11,37.15,37.11,37.13,48000.0,19.9551,19.9766,19.9551,19.9658,48000.0
2011-03-15 12:55:00,37.13,37.14,37.11,37.13,28000.0,19.9658,19.9712,19.9551,19.9658,28000.0
2011-03-15 13:00:00,37.13,37.14,37.11,37.12,20400.0,19.9658,19.9712,19.9551,19.9604,20400.0
2011-03-15 13:05:00,37.11,37.14,37.11,37.11,35500.0,19.9551,19.9712,19.9551,19.9551,35500.0
2011-03-15 13:10:00,37.11,37.12,37.1,37.11,36800.0,19.9551,19.9604,19.9497,19.9551,36800.0
2011-03-15 13:15:00,37.1,37.11,37.05,37.06,145800.0,19.9497,19.9551,19.9228,19.9282,145800.0
2011-03-15 13:20:00,37.07,37.07,37.06,37.07,55600.0,19.9336,19.9336,19.9282,19.9336,55600.0
2011-03-15 13:25:00,37.06,37.07,37.05,37.05,58400.0,19.9282,19.9336,19.9228,19.9228,58400.0
2011-03-15 13:30:00,37.06,37.06,37.05,37.05,33700.0,19.9282,19.9282,19.9228,19.9228,33700.0
2011-03-15 13:35:00,37.05,37.06,37.04,37.04,65900.0,19.9228,19.9282,19.9174,19.9174,65900.0
2011-03-15 13:40:00,37.04,37.06,37.02,37.04,76500.0,19.9174,19.9282,19.9067,19.9174,76500.0
2011-03-15 13:45:00,37.04,37.05,37.01,37.03,73500.0,19.9174,19.9228,19.9013,19.912,73500.0
2011-03-15 13:50:00,37.02,37.04,37.02,37.04,12700.0,19.9067,19.9174,19.9067,19.9174,12700.0
2011-03-15 13:55:00,37.03,37.04,37.01,37.04,61600.0,19.912,19.9174,19.9013,19.9174,61600.0
2011-03-15 14:00:00,37.04,37.04,37.02,37.03,20800.0,19.9174,19.9174,19.9067,19.912,20800.0
2011-03-15 14:05:00,37.02,37.03,37.01,37.01,22400.0,19.9067,19.912,19.9013,19.9013,22400.0
2011-03-15 14:10:00,37.01,37.02,37.01,37.01,34000.0,19.9013,19.9067,19.9013,19.9013,34000.0
2011-03-15 14:15:00,37.01,37.03,36.96,36.97,269900.0,19.9013,19.912,19.8744,19.8798,269900.0
2011-03-15 14:20:00,36.97,37.05,36.96,37.05,139800.0,19.8798,19.9228,19.8744,19.9228,139800.0
2011-03-15 14:25:00,37.05,37.05,37.0,37.03,99800.0,19.9228,19.9228,19.8959,19.912,99800.0
2011-03-15 14:30:00,37.03,37.07,37.02,37.04,80900.0,19.912,19.9336,19.9067,19.9174,80900.0
2011-03-15 14:35:00,37.04,37.06,37.04,37.06,45800.0,19.9174,19.9282,19.9174,19.9282,45800.0
2011-03-15 14:40:00,37.06,37.06,37.04,37.05,45700.0,19.9282,19.9282,19.9174,19.9228,45700.0
2011-03-15 14:45:00,37.05,37.12,37.05,37.11,49900.0,19.9228,19.9604,19.9228,19.9551,49900.0
2011-03-15 14:50:00,37.11,37.12,37.1,37.1,47500.0,19.9551,19.9604,19.9497,19.9497,47500.0
2011-03-15 14:55:00,37.1,37.14,37.1,37.1,73600.0,19.9497,19.9712,19.9497,19.9497,73600.0
2011-03-15 15:00:00,37.1,37.12,37.09,37.12,90800.0,19.9497,19.9604,19.9443,19.9604,90800.0
2011-03-15 15:05:00,37.12,37.12,37.11,37.11,38900.0,19.9604,19.9604,19.9551,19.9551,38900.0
2011-03-15 15:10:00,37.11,37.12,37.07,37.07,42200.0,19.9551,19.9604,19.9336,19.9336,42200.0
2011-03-15 15:15:00,37.07,37.09,37.06,37.08,36700.0,19.9336,19.9443,19.9282,19.9389,36700.0
2011-03-15 15:20:00,37.09,37.15,37.09,37.13,46900.0,19.9443,19.9766,19.9443,19.9658,46900.0
2011-03-15 15:25:00,37.13,37.13,37.12,37.13,28300.0,19.9658,19.9658,19.9604,19.9658,28300.0
2011-03-15 15:30:00,37.13,37.13,37.11,37.13,70700.0,19.9658,19.9658,19.9551,19.9658,70700.0
2011-03-15 15:35:00,37.13,37.13,37.06,37.08,144600.0,19.9658,19.9658,19.9282,19.9389,144600.0
2011-03-15 15:40:00,37.08,37.15,37.08,37.14,148900.0,19.9389,19.9766,19.9389,19.9712,148900.0
2011-03-15 15:45:00,37.14,37.15,37.01,37.01,118700.0,19.9712,19.9766,19.9013,19.9013,118700.0
2011-03-15 15:50:00,37.02,37.06,37.0,37.06,182200.0,19.9067,19.9282,19.8959,19.9282,182200.0
2011-03-15 15:55:00,37.06,37.07,36.98,37.0,295400.0,19.9282,19.9336,19.8852,19.8959,295400.0
2011-03-16 09:30:00,36.94,37.02,36.94,36.97,169300.0,19.8637,19.9067,19.8637,19.8798,169300.0
2011-03-16 09:35:00,36.97,37.1,36.97,37.05,72500.0,19.8798,19.9497,19.8798,19.9228,72500.0
2011-03-16 09:40:00,37.05,37.17,37.04,37.15,110500.0,19.9228,19.9873,19.9174,19.9766,110500.0
2011-03-16 09:45:00,37.16,37.16,37.06,37.09,70200.0,19.982,19.982,19.9282,19.9443,70200.0
2011-03-16 09:50:00,37.07,37.11,37.06,37.09,40500.0,19.9336,19.9551,19.9282,19.9443,40500.0
2011-03-16 09:55:00,37.1,37.11,37.04,37.07,39100.0,19.9497,19.9551,19.9174,19.9336,39100.0
2011-03-16 10:00:00,37.07,37.19,37.07,37.16,113300.0,19.9336,19.9981,19.9336,19.982,113300.0
2011-03-16 10:05:00,37.16,37.19,37.16,37.18,77300.0,19.982,19.9981,19.982,19.9927,77300.0
2011-03-16 10:10:00,37.18,37.21,37.14,37.14,95600.0,19.9927,20.0088,19.9712,19.9712,95600.0
2011-03-16 10:15:00,37.15,37.15,37.1,37.13,81500.0,19.9766,19.9766,19.9497,19.9658,81500.0
2011-03-16 10:20:00,37.12,37.13,37.03,37.03,42100.0,19.9604,19.9658,19.912,19.912,42100.0
2011-03-16 10:25:00,37.03,37.06,36.99,37.04,39700.0,19.912,19.9282,19.8905,19.9174,39700.0
2011-03-16 10:30:00,37.04,37.06,36.97,36.99,91000.0,19.9174,19.9282,19.8798,19.8905,91000.0
2011-03-16 10:35:00,37.0,37.03,36.97,37.03,34400.0,19.8959,19.912,19.8798,19.912,34400.0
2011-03-16 10:40:00,37.02,37.05,37.0,37.02,32200.0,19.9067,19.9228,19.8959,19.9067,32200.0
2011-03-16 10:45:00,37.02,37.09,37.02,37.09,49000.0,19.9067,19.9443,19.9067,19.9443,49000.0
2011-03-16 10:50:00,37.09,37.13,37.09,37.11,55400.0,19.9443,19.9658,19.9443,19.9551,55400.0
2011-03-16 10:55:00,37.11,37.13,37.01,37.02,103800.0,19.9551,19.9658,19.9013,19.9067,103800.0
2011-03-16 11:00:00,37.01,37.02,36.8,36.89,276900.0,19.9013,19.9067,19.7884,19.8368,276900.0
2011-03-16 11:05:00,36.89,37.01,36.77,37.0,161400.0,19.8368,19.9013,19.7722,19.8959,161400.0
2011-03-16 11:10:00,36.99,37.05,36.92,36.96,90000.0,19.8905,19.9228,19.8529,19.8744,90000.0
2011-03-16 11:15:00,36.96,37.05,36.95,36.99,83000.0,19.8744,19.9228,19.869,19.8905,83000.0
2011-03-16 11:20:00,36.98,37.03,36.95,37.0,73300.0,19.8852,19.912,19.869,19.8959,73300.0
2011-03-16 11:25:00,37.0,37.05,36.98,37.0,77100.0,19.8959,19.9228,19.8852,19.8959,77100.0
2011-03-16 11:30:00,37.0,37.06,37.0,37.02,43700.0,19.8959,19.9282,19.8959,19.9067,43700.0
2011-03-16 11:35:00,37.02,37.07,37.01,37.05,28900.0,19.9067,19.9336,19.9013,19.9228,28900.0
2011-03-16 11:40:00,37.04,37.04,36.99,37.0,96600.0,19.9174,19.9174,19.8905,19.8959,96600.0
2011-03-16 11:45:00,37.01,37.01,36.91,36.97,143200.0,19.9013,19.9013,19.8475,19.8798,143200.0
2011-03-16 11:50:00,36.97,36.98,36.93,36.95,49400.0,19.8798,19.8852,19.8583,19.869,49400.0
2011-03-16 11:55:00,36.95,36.99,36.94,36.97,46900.0,19.869,19.8905,19.8637,19.8798,46900.0
2011-03-16 12:00:00,36.97,37.0,36.96,36.99,89300.0,19.8798,19.8959,19.8744,19.8905,89300.0
2011-03-16 12:05:00,36.99,37.03,36.98,37.03,55100.0,19.8905,19.912,19.8852,19.912,55100.0
2011-03-16 12:10:00,37.03,37.04,36.9,36.91,91000.0,19.912,19.9174,19.8421,19.8475,91000.0
2011-03-16 12:15:00,36.91,36.94,36.86,36.88,89600.0,19.8475,19.8637,19.8206,19.8314,89600.0
2011-03-16 12:20:00,36.87,36.96,36.87,36.95,45800.0,19.826,19.8744,19.826,19.869,45800.0
2011-03-16 12:25:00,36.95,37.03,36.94,37.02,42400.0,19.869,19.912,19.8637,19.9067,42400.0
2011-03-16 12:30:00,37.02,37.03,36.93,36.95,58200.0,19.9067,19.912,19.8583,19.869,58200.0
2011-03-16 12:35:00,36.95,36.97,36.87,36.87,82200.0,19.869,19.8798,19.826,19.826,82200.0
2011-03-16 12:40:00,36.87,36.9,36.86,36.86,48300.0,19.826,19.8421,19.8206,19.8206,48300.0
2011-03-16 12:45:00,36.85,36.93,36.84,36.89,41500.0,19.8153,19.8583,19.8099,19.8368,41500.0
2011-03-16 12:50:00,36.89,36.9,36.85,36.87,32100.0,19.8368,19.8421,19.8153,19.826,32100.0
2011-03-16 12:55:00,36.87,36.88,36.86,36.87,24300.0,19.826,19.8314,19.8206,19.826,24300.0
2011-03-16 13:00:00,36.87,36.96,36.87,36.94,76400.0,19.826,19.8744,19.826,19.8637,76400.0
2011-03-16 13:05:00,36.94,36.98,36.91,36.94,55200.0,19.8637,19.8852,19.8475,19.8637,55200.0
2011-03-16 13:10:00,36.94,36.95,36.86,36.89,104300.0,19.8637,19.869,19.8206,19.8368,104300.0
2011-03-16 13:15:00,36.9,36.92,36.87,36.88,31400.0,19.8421,19.8529,19.826,19.8314,31400.0
2011-03-16 13:20:00,36.88,36.89,36.78,36.79,69900.0,19.8314,19.8368,19.7776,19.783,69900.0
2011-03-16 13:25:00,36.8,36.84,36.79,36.82,64800.0,19.7884,19.8099,19.783,19.7991,64800.0
2011-03-16 13:30:00,36.82,36.84,36.76,36.76,68600.0,19.7991,19.8099,19.7669,19.7669,68600.0
2011-03-16 13:35:00,36.76,36.78,36.75,36.77,41900.0,19.7669,19.7776,19.7615,19.7722,41900.0
2011-03-16 13:40:00,36.77,36.77,36.71,36.77,76000.0,19.7722,19.7722,19.74,19.7722,76000.0
2011-03-16 13:45:00,36.76,36.81,36.76,36.78,44700.0,19.7669,19.7937,19.7669,19.7776,44700.0
2011-03-16 13:50:00,36.79,36.81,36.79,36.8,9400.0,19.783,19.7937,19.783,19.7884,9400.0
2011-03-16 13:55:00,36.8,36.83,36.79,36.79,36300.0,19.7884,19.8045,19.783,19.783,36300.0
2011-03-16 14:00:00,36.8,36.8,36.72,36.76,61700.0,19.7884,19.7884,19.7454,19.7669,61700.0
2011-03-16 14:05:00,36.78,36.78,36.7,36.71,75900.0,19.7776,19.7776,19.7346,19.74,75900.0
2011-03-16 14:10:00,36.71,36.72,36.59,36.64,175100.0,19.74,19.7454,19.6754,19.7023,175100.0
2011-03-16 14:15:00,36.63,36.63,36.53,36.54,150700.0,19.697,19.697,19.6432,19.6486,150700.0
2011-03-16 14:20:00,36.54,36.63,36.51,36.59,111900.0,19.6486,19.697,19.6324,19.6754,111900.0
2011-03-16 14:25:00,36.6,36.66,36.6,36.63,59500.0,19.6808,19.7131,19.6808,19.697,59500.0
2011-03-16 14:30:00,36.63,36.67,36.62,36.67,84800.0,19.697,19.7185,19.6916,19.7185,84800.0
2011-03-16 14:35:00,36.66,36.75,36.66,36.72,84000.0,19.7131,19.7615,19.7131,19.7454,84000.0
2011-03-16 14:40:00,36.73,36.88,36.73,36.81,123100.0,19.7507,19.8314,19.7507,19.7937,123100.0
2011-03-16 14:45:00,36.81,36.87,36.77,36.83,68000.0,19.7937,19.826,19.7722,19.8045,68000.0
2011-03-16 14:50:00,36.82,36.87,36.8,36.83,72200.0,19.7991,19.826,19.7884,19.8045,72200.0
2011-03-16 14:55:00,36.83,36.89,36.82,36.87,85900.0,19.8045,19.8368,19.7991,19.826,85900.0
2011-03-16 15:00:00,36.88,36.91,36.86,36.9,111500.0,19.8314,19.8475,19.8206,19.8421,111500.0
2011-03-16 15:05:00,36.9,36.91,36.86,36.89,87800.0,19.8421,19.8475,19.8206,19.8368,87800.0
2011-03-16 15:10:00,36.9,36.95,36.85,36.85,89700.0,19.8421,19.869,19.8153,19.8153,89700.0
2011-03-16 15:15:00,36.85,36.91,36.84,36.87,46900.0,19.8153,19.8475,19.8099,19.826,46900.0
2011-03-16 15:20:00,36.87,36.91,36.85,36.89,62400.0,19.826,19.8475,19.8153,19.8368,62400.0
2011-03-16 15:25:00,36.89,36.91,36.78,36.83,112100.0,19.8368,19.8475,19.7776,19.8045,112100.0
2011-03-16 15:30:00,36.84,36.9,36.79,36.87,282200.0,19.8099,19.8421,19.783,19.826,282200.0
2011-03-16 15:35:00,36.87,36.93,36.87,36.9,77300.0,19.826,19.8583,19.826,19.8421,77300.0
2011-03-16 15:40:00,36.9,36.97,36.88,36.95,108600.0,19.8421,19.8798,19.8314,19.869,108600.0
2011-03-16 15:45:00,36.94,36.95,36.83,36.87,192900.0,19.8637,19.869,19.8045,19.826,192900.0
2011-03-16 15:50:00,36.87,36.89,36.81,36.86,123400.0,19.826,19.8368,19.7937,19.8206,123400.0
2011-03-16 15:55:00,36.86,36.86,36.78,36.78,220800.0,19.8206,19.8206,19.7776,19.7776,220800.0
2011-03-17 09:30:00,37.09,37.09,36.86,36.89,148900.0,19.9443,19.9443,19.8206,19.8368,148900.0
2011-03-17 09:35:00,36.89,36.89,36.71,36.76,103000.0,19.8368,19.8368,19.74,19.7669,103000.0
2011-03-17 09:40:00,36.76,36.76,36.58,36.61,116300.0,19.7669,19.7669,19.6701,19.6862,116300.0
2011-03-17 09:45:00,36.6,36.67,36.6,36.64,116200.0,19.6808,19.7185,19.6808,19.7023,116200.0
2011-03-17 09:50:00,36.64,36.7,36.64,36.65,35300.0,19.7023,19.7346,19.7023,19.7077,35300.0
2011-03-17 09:55:00,36.65,36.66,36.62,36.63,39900.0,19.7077,19.7131,19.6916,19.697,39900.0
2011-03-17 10:00:00,36.64,36.74,36.64,36.68,157000.0,19.7023,19.7561,19.7023,19.7238,157000.0
2011-03-17 10:05:00,36.68,36.71,36.66,36.71,46200.0,19.7238,19.74,19.7131,19.74,46200.0
2011-03-17 10:10:00,36.7,36.75,36.67,36.7,48800.0,19.7346,19.7615,19.7185,19.7346,48800.0
2011-03-17 10:15:00,36.7,36.84,36.69,36.84,93800.0,19.7346,19.8099,19.7292,19.8099,93800.0
2011-03-17 10:20:00,36.83,36.85,36.8,36.85,36000.0,19.8045,19.8153,19.7884,19.8153,36000.0
2011-03-17 10:25:00,36.85,36.94,36.85,36.93,105200.0,19.8153,19.8637,19.8153,19.8583,105200.0
2011-03-17 10:30:00,36.93,36.98,36.88,36.9,90000.0,19.8583,19.8852,19.8314,19.8421,90000.0
2011-03-17 10:35:00,36.89,36.94,36.83,36.9,43100.0,19.8368,19.8637,19.8045,19.8421,43100.0
2011-03-17 10:40:00,36.91,36.91,36.82,36.84,46600.0,19.8475,19.8475,19.7991,19.8099,46600.0
2011-03-17 10:45:00,36.86,36.86,36.79,36.84,68200.0,19.8206,19.8206,19.783,19.8099,68200.0
2011-03-17 10:50:00,36.84,36.84,36.76,36.78,62000.0,19.8099,19.8099,19.7669,19.7776,62000.0
2011-03-17 10:55:00,36.77,36.78,36.71,36.73,43500.0,19.7722,19.7776,19.74,19.7507,43500.0
2011-03-17 11:00:00,36.74,36.79,36.73,36.77,75700.0,19.7561,19.783,19.7507,19.7722,75700.0
2011-03-17 11:05:00,36.77,36.81,36.75,36.8,92600.0,19.7722,19.7937,19.7615,19.7884,92600.0
2011-03-17 11:10:00,36.8,36.8,36.73,36.74,67200.0,19.7884,19.7884,19.7507,19.7561,67200.0
2011-03-17 11:15:00,36.73,36.74,36.7,36.71,33600.0,19.7507,19.7561,19.7346,19.74,33600.0
2011-03-17 11:20:00,36.72,36.74,36.7,36.72,50300.0,19.7454,19.7561,19.7346,19.7454,50300.0
2011-03-17 11:25:00,36.72,36.76,36.7,36.74,54900.0,19.7454,19.7669,19.7346,19.7561,54900.0
2011-03-17 11:30:00,36.74,36.77,36.73,36.77,45000.0,19.7561,19.7722,19.7507,19.7722,45000.0
2011-03-17 11:35:00,36.77,36.77,36.74,36.75,17300.0,19.7722,19.7722,19.7561,19.7615,17300.0
2011-03-17 11:40:00,36.74,36.75,36.7,36.7,46700.0,19.7561,19.7615,19.7346,19.7346,46700.0
2011-03-17 11:45:00,36.7,36.71,36.67,36.67,46600.0,19.7346,19.74,19.7185,19.7185,46600.0
2011-03-17 11:50:00,36.68,36.7,36.66,36.67,56300.0,19.7238,19.7346,19.7131,19.7185,56300.0
2011-03-17 11:55:00,36.66,36.69,36.65,36.68,57000.0,19.7131,19.7292,19.7077,19.7238,57000.0
2011-03-17 12:00:00,36.68,36.7,36.66,36.67,54600.0,19.7238,19.7346,19.7131,19.7185,54600.0
2011-03-17 12:05:00,36.67,36.69,36.67,36.68,42500.0,19.7185,19.7292,19.7185,19.7238,42500.0
2011-03-17 12:10:00,36.69,36.71,36.68,36.71,32500.0,19.7292,19.74,19.7238,19.74,32500.0
2011-03-17 12:15:00,36.71,36.76,36.7,36.73,58000.0,19.74,19.7669,19.7346,19.7507,58000.0
2011-03-17 12:20:00,36.74,36.79,36.73,36.77,78400.0,19.7561,19.783,19.7507,19.7722,78400.0
2011-03-17 12:25:00,36.77,36.79,36.76,36.77,17000.0,19.7722,19.783,19.7669,19.7722,17000.0
2011-03-17 12:30:00,36.77,36.8,36.76,36.77,31600.0,19.7722,19.7884,19.7669,19.7722,31600.0
2011-03-17 12:35:00,36.77,36.78,36.75,36.76,13700.0,19.7722,19.7776,19.7615,19.7669,13700.0
2011-03-17 12:40:00,36.76,36.76,36.75,36.76,12500.0,19.7669,19.7669,19.7615,19.7669,12500.0
2011-03-17 12:45:00,36.76,36.76,36.7,36.71,72300.0,19.7669,19.7669,19.7346,19.74,72300.0
2011-03-17 12:50:00,36.71,36.74,36.7,36.74,18400.0,19.74,19.7561,19.7346,19.7561,18400.0
2011-03-17 12:55:00,36.74,36.76,36.73,36.75,23800.0,19.7561,19.7669,19.7507,19.7615,23800.0
2011-03-17 13:00:00,36.75,36.76,36.72,36.73,22700.0,19.7615,19.7669,19.7454,19.7507,22700.0
2011-03-17 13:05:00,36.73,36.75,36.73,36.74,41300.0,19.7507,19.7615,19.7507,19.7561,41300.0
2011-03-17 13:10:00,36.74,36.8,36.73,36.8,113400.0,19.7561,19.7884,19.7507,19.7884,113400.0
2011-03-17 13:15:00,36.8,36.81,36.75,36.75,46100.0,19.7884,19.7937,19.7615,19.7615,46100.0
2011-03-17 13:20:00,36.76,36.77,36.73,36.76,31200.0,19.7669,19.7722,19.7507,19.7669,31200.0
2011-03-17 13:25:00,36.76,36.76,36.72,36.74,68700.0,19.7669,19.7669,19.7454,19.7561,68700.0
2011-03-17 13:30:00,36.73,36.74,36.71,36.72,37400.0,19.7507,19.7561,19.74,19.7454,37400.0
2011-03-17 13:35:00,36.72,36.78,36.71,36.76,34200.0,19.7454,19.7776,19.74,19.7669,34200.0
2011-03-17 13:40:00,36.76,36.79,36.75,36.77,62500.0,19.7669,19.783,19.7615,19.7722,62500.0
2011-03-17 13:45:00,36.76,36.77,36.73,36.74,29300.0,19.7669,19.7722,19.7507,19.7561,29300.0
2011-03-17 13:50:00,36.73,36.74,36.7,36.7,34900.0,19.7507,19.7561,19.7346,19.7346,34900.0
2011-03-17 13:55:00,36.71,36.72,36.7,36.71,38800.0,19.74,19.7454,19.7346,19.74,38800.0
2011-03-17 14:00:00,36.72,36.75,36.7,36.75,27800.0,19.7454,19.7615,19.7346,19.7615,27800.0
2011-03-17 14:05:00,36.75,36.75,36.73,36.73,20400.0,19.7615,19.7615,19.7507,19.7507,20400.0
2011-03-17 14:10:00,36.73,36.73,36.7,36.71,30100.0,19.7507,19.7507,19.7346,19.74,30100.0
2011-03-17 14:15:00,36.71,36.75,36.7,36.73,29600.0,19.74,19.7615,19.7346,19.7507,29600.0
2011-03-17 14:20:00,36.73,36.74,36.71,36.73,30400.0,19.7507,19.7561,19.74,19.7507,30400.0
2011-03-17 14:25:00,36.74,36.75,36.73,36.73,31300.0,19.7561,19.7615,19.7507,19.7507,31300.0
2011-03-17 14:30:00,36.73,36.77,36.72,36.77,28900.0,19.7507,19.7722,19.7454,19.7722,28900.0
2011-03-17 14:35:00,36.77,36.77,36.76,36.76,13000.0,19.7722,19.7722,19.7669,19.7669,13000.0
2011-03-17 14:40:00,36.77,36.79,36.76,36.79,23300.0,19.7722,19.783,19.7669,19.783,23300.0
2011-03-17 14:45:00,36.79,36.8,36.75,36.8,54700.0,19.783,19.7884,19.7615,19.7884,54700.0
2011-03-17 14:50:00,36.79,36.83,36.79,36.82,35900.0,19.783,19.8045,19.783,19.7991,35900.0
2011-03-17 14:55:00,36.82,36.84,36.81,36.81,34800.0,19.7991,19.8099,19.7937,19.7937,34800.0
2011-03-17 15:00:00,36.82,36.84,36.8,36.84,56000.0,19.7991,19.8099,19.7884,19.8099,56000.0
2011-03-17 15:05:00,36.84,36.85,36.84,36.85,28800.0,19.8099,19.8153,19.8099,19.8153,28800.0
2011-03-17 15:10:00,36.85,36.88,36.85,36.87,35500.0,19.8153,19.8314,19.8153,19.826,35500.0
2011-03-17 15:15:00,36.87,36.87,36.81,36.86,52000.0,19.826,19.826,19.7937,19.8206,52000.0
2011-03-17 15:20:00,36.86,36.87,36.83,36.83,50800.0,19.8206,19.826,19.8045,19.8045,50800.0
2011-03-17 15:25:00,36.83,36.84,36.73,36.74,201300.0,19.8045,19.8099,19.7507,19.7561,201300.0
2011-03-17 15:30:00,36.75,36.79,36.73,36.74,145200.0,19.7615,19.783,19.7507,19.7561,145200.0
2011-03-17 15:35:00,36.74,36.82,36.73,36.82,54000.0,19.7561,19.7991,19.7507,19.7991,54000.0
2011-03-17 15:40:00,36.82,36.89,36.82,36.88,114100.0,19.7991,19.8368,19.7991,19.8314,114100.0
2011-03-17 15:45:00,36.88,36.97,36.88,36.95,222300.0,19.8314,19.8798,19.8314,19.869,222300.0
2011-03-17 15:50:00,36.96,36.96,36.9,36.92,83900.0,19.8744,19.8744,19.8421,19.8529,83900.0
2011-03-17 15:55:00,36.93,36.95,36.87,36.88,230100.0,19.8583,19.869,19.826,19.8314,230100.0
2011-03-18 09:30:00,37.24,37.25,37.12,37.21,785200.0,20.025,20.0303,19.9604,20.0088,785200.0
2011-03-18 09:35:00,37.2,37.24,37.18,37.2,60500.0,20.0035,20.025,19.9927,20.0035,60500.0
2011-03-18 09:40:00,37.2,37.29,37.18,37.27,73800.0,20.0035,20.0519,19.9927,20.0411,73800.0
2011-03-18 09:45:00,37.27,37.29,37.19,37.24,44900.0,20.0411,20.0519,19.9981,20.025,44900.0
2011-03-18 09:50:00,37.23,37.3,37.23,37.29,68500.0,20.0196,20.0572,20.0196,20.0519,68500.0
2011-03-18 09:55:00,37.29,37.3,37.27,37.29,41400.0,20.0519,20.0572,20.0411,20.0519,41400.0
2011-03-18 10:00:00,37.29,37.32,37.28,37.32,42800.0,20.0519,20.068,20.0465,20.068,42800.0
2011-03-18 10:05:00,37.31,37.4,37.29,37.35,70300.0,20.0626,20.111,20.0519,20.0841,70300.0
2011-03-18 10:10:00,37.35,37.4,37.33,37.39,53500.0,20.0841,20.111,20.0734,20.1056,53500.0
2011-03-18 10:15:00,37.38,37.46,37.38,37.43,73600.0,20.1003,20.1433,20.1003,20.1271,73600.0
2011-03-18 10:20:00,37.44,37.45,37.38,37.41,29400.0,20.1325,20.1379,20.1003,20.1164,29400.0
2011-03-18 10:25:00,37.41,37.42,37.37,37.38,42900.0,20.1164,20.1218,20.0949,20.1003,42900.0
2011-03-18 10:30:00,37.37,37.41,37.37,37.39,114800.0,20.0949,20.1164,20.0949,20.1056,114800.0
2011-03-18 10:35:00,37.39,37.41,37.38,37.39,34400.0,20.1056,20.1164,20.1003,20.1056,34400.0
2011-03-18 10:40:00,37.38,37.43,37.37,37.4,62300.0,20.1003,20.1271,20.0949,20.111,62300.0
2011-03-18 10:45:00,37.4,37.44,37.39,37.42,29500.0,20.111,20.1325,20.1056,20.1218,29500.0
2011-03-18 10:50:00,37.42,37.48,37.42,37.47,37300.0,20.1218,20.154,20.1218,20.1486,37300.0
2011-03-18 10:55:00,37.48,37.49,37.42,37.45,42800.0,20.154,20.1594,20.1218,20.1379,42800.0
2011-03-18 11:00:00,37.46,37.5,37.43,37.43,34200.0,20.1433,20.1648,20.1271,20.1271,34200.0
2011-03-18 11:05:00,37.43,37.45,37.42,37.43,29300.0,20.1271,20.1379,20.1218,20.1271,29300.0
2011-03-18 11:10:00,37.42,37.47,37.42,37.44,38500.0,20.1218,20.1486,20.1218,20.1325,38500.0
2011-03-18 11:15:00,37.44,37.47,37.43,37.44,45300.0,20.1325,20.1486,20.1271,20.1325,45300.0
2011-03-18 11:20:00,37.44,37.45,37.39,37.41,34300.0,20.1325,20.1379,20.1056,20.1164,34300.0
2011-03-18 11:25:00,37.41,37.41,37.37,37.37,36500.0,20.1164,20.1164,20.0949,20.0949,36500.0
2011-03-18 11:30:00,37.36,37.37,37.34,37.35,43500.0,20.0895,20.0949,20.0787,20.0841,43500.0
2011-03-18 11:35:00,37.36,37.37,37.33,37.33,33100.0,20.0895,20.0949,20.0734,20.0734,33100.0
2011-03-18 11:40:00,37.34,37.36,37.23,37.23,74100.0,20.0787,20.0895,20.0196,20.0196,74100.0
2011-03-18 11:45:00,37.24,37.27,37.2,37.21,64200.0,20.025,20.0411,20.0035,20.0088,64200.0
2011-03-18 11:50:00,37.22,37.32,37.2,37.32,25800.0,20.0142,20.068,20.0035,20.068,25800.0
2011-03-18 11:55:00,37.32,37.36,37.32,37.35,29700.0,20.068,20.0895,20.068,20.0841,29700.0
2011-03-18 12:00:00,37.36,37.37,37.25,37.25,75200.0,20.0895,20.0949,20.0303,20.0303,75200.0
2011-03-18 12:05:00,37.25,37.28,37.23,37.28,57100.0,20.0303,20.0465,20.0196,20.0465,57100.0
2011-03-18 12:10:00,37.27,37.31,37.26,37.31,24500.0,20.0411,20.0626,20.0357,20.0626,24500.0
2011-03-18 12:15:00,37.32,37.36,37.28,37.29,50100.0,20.068,20.0895,20.0465,20.0519,50100.0
2011-03-18 12:20:00,37.29,37.32,37.27,37.31,39700.0,20.0519,20.068,20.0411,20.0626,39700.0
2011-03-18 12:25:00,37.31,37.34,37.29,37.3,75000.0,20.0626,20.0787,20.0519,20.0572,75000.0
2011-03-18 12:30:00,37.3,37.31,37.23,37.24,42200.0,20.0572,20.0626,20.0196,20.025,42200.0
2011-03-18 12:35:00,37.25,37.25,37.18,37.19,43900.0,20.0303,20.0303,19.9927,19.9981,43900.0
2011-03-18 12:40:00,37.19,37.2,37.15,37.16,57300.0,19.9981,20.0035,19.9766,19.982,57300.0
2011-03-18 12:45:00,37.16,37.19,37.13,37.17,122000.0,19.982,19.9981,19.9658,19.9873,122000.0
2011-03-18 12:50:00,37.16,37.17,37.12,37.12,33300.0,19.982,19.9873,19.9604,19.9604,33300.0
2011-03-18 12:55:00,37.12,37.14,37.09,37.09,45000.0,19.9604,19.9712,19.9443,19.9443,45000.0
2011-03-18 13:00:00,37.09,37.15,37.09,37.14,55000.0,19.9443,19.9766,19.9443,19.9712,55000.0
2011-03-18 13:05:00,37.14,37.19,37.13,37.18,36500.0,19.9712,19.9981,19.9658,19.9927,36500.0
2011-03-18 13:10:00,37.18,37.19,37.17,37.18,28800.0,19.9927,19.9981,19.9873,19.9927,28800.0
2011-03-18 13:15:00,37.18,37.19,37.16,37.18,61300.0,19.9927,19.9981,19.982,19.9927,61300.0
2011-03-18 13:20:00,37.18,37.19,37.13,37.15,28000.0,19.9927,19.9981,19.9658,19.9766,28000.0
2011-03-18 13:25:00,37.15,37.15,37.1,37.12,30100.0,19.9766,19.9766,19.9497,19.9604,30100.0
2011-03-18 13:30:00,37.12,37.13,37.09,37.11,29600.0,19.9604,19.9658,19.9443,19.9551,29600.0
2011-03-18 13:35:00,37.12,37.13,37.08,37.1,45100.0,19.9604,19.9658,19.9389,19.9497,45100.0
2011-03-18 13:40:00,37.1,37.11,37.06,37.06,19900.0,19.9497,19.9551,19.9282,19.9282,19900.0
2011-03-18 13:45:00,37.06,37.07,37.04,37.05,25500.0,19.9282,19.9336,19.9174,19.9228,25500.0
2011-03-18 13:50:00,37.04,37.08,37.04,37.07,53700.0,19.9174,19.9389,19.9174,19.9336,53700.0
2011-03-18 13:55:00,37.06,37.08,37.04,37.06,50800.0,19.9282,19.9389,19.9174,19.9282,50800.0
2011-03-18 14:00:00,37.07,37.07,37.04,37.04,32200.0,19.9336,19.9336,19.9174,19.9174,32200.0
2011-03-18 14:05:00,37.04,37.05,37.02,37.02,40200.0,19.9174,19.9228,19.9067,19.9067,40200.0
2011-03-18 14:10:00,37.02,37.03,37.0,37.0,36500.0,19.9067,19.912,19.8959,19.8959,36500.0
2011-03-18 14:15:00,37.0,37.01,36.91,36.93,110100.0,19.8959,19.9013,19.8475,19.8583,110100.0
2011-03-18 14:20:00,36.93,36.97,36.93,36.96,59200.0,19.8583,19.8798,19.8583,19.8744,59200.0
2011-03-18 14:25:00,36.96,36.96,36.93,36.95,27900.0,19.8744,19.8744,19.8583,19.869,27900.0
2011-03-18 14:30:00,36.95,36.95,36.9,36.91,34500.0,19.869,19.869,19.8421,19.8475,34500.0
2011-03-18 14:35:00,36.9,36.96,36.9,36.96,54200.0,19.8421,19.8744,19.8421,19.8744,54200.0
2011-03-18 14:40:00,36.96,36.96,36.94,36.95,24600.0,19.8744,19.8744,19.8637,19.869,24600.0
2011-03-18 14:45:00,36.94,36.95,36.9,36.9,44700.0,19.8637,19.869,19.8421,19.8421,44700.0
2011-03-18 14:50:00,36.91,36.96,36.91,36.92,60200.0,19.8475,19.8744,19.8475,19.8529,60200.0
2011-03-18 14:55:00,36.92,36.95,36.91,36.93,82700.0,19.8529,19.869,19.8475,19.8583,82700.0
2011-03-18 15:00:00,36.93,36.96,36.93,36.95,26300.0,19.8583,19.8744,19.8583,19.869,26300.0
2011-03-18 15:05:00,36.94,36.96,36.92,36.94,44900.0,19.8637,19.8744,19.8529,19.8637,44900.0
2011-03-18 15:10:00,36.93,36.95,36.91,36.92,40900.0,19.8583,19.869,19.8475,19.8529,40900.0
2011-03-18 15:15:00,36.91,36.96,36.9,36.96,39600.0,19.8475,19.8744,19.8421,19.8744,39600.0
2011-03-18 15:20:00,36.96,37.0,36.96,36.98,33700.0,19.8744,19.8959,19.8744,19.8852,33700.0
2011-03-18 15:25:00,36.98,36.99,36.94,36.94,31100.0,19.8852,19.8905,19.8637,19.8637,31100.0
2011-03-18 15:30:00,36.94,36.99,36.94,36.97,70700.0,19.8637,19.8905,19.8637,19.8798,70700.0
2011-03-18 15:35:00,36.96,36.98,36.94,36.95,72600.0,19.8744,19.8852,19.8637,19.869,72600.0
2011-03-18 15:40:00,36.94,36.97,36.94,36.96,37500.0,19.8637,19.8798,19.8637,19.8744,37500.0
2011-03-18 15:45:00,36.96,37.0,36.96,36.99,102100.0,19.8744,19.8959,19.8744,19.8905,102100.0
2011-03-18 15:50:00,36.98,36.99,36.94,36.95,153700.0,19.8852,19.8905,19.8637,19.869,153700.0
2011-03-18 15:55:00,36.96,37.03,36.95,37.02,273000.0,19.8744,19.912,19.869,19.9067,273000.0
2011-03-21 09:30:00,37.16,37.35,37.16,37.27,91200.0,19.982,20.0841,19.982,20.0411,91200.0
2011-03-21 09:35:00,37.27,37.32,37.26,37.26,68800.0,20.0411,20.068,20.0357,20.0357,68800.0
2011-03-21 09:40:00,37.26,37.27,37.19,37.21,56900.0,20.0357,20.0411,19.9981,20.0088,56900.0
2011-03-21 09:45:00,37.2,37.26,37.2,37.23,53800.0,20.0035,20.0357,20.0035,20.0196,53800.0
2011-03-21 09:50:00,37.22,37.28,37.21,37.25,49000.0,20.0142,20.0465,20.0088,20.0303,49000.0
2011-03-21 09:55:00,37.26,37.29,37.26,37.29,27600.0,20.0357,20.0519,20.0357,20.0519,27600.0
2011-03-21 10:00:00,37.29,37.36,37.27,37.36,70200.0,20.0519,20.0895,20.0411,20.0895,70200.0
2011-03-21 10:05:00,37.36,37.44,37.36,37.41,106000.0,20.0895,20.1325,20.0895,20.1164,106000.0
2011-03-21 10:10:00,37.42,37.42,37.37,37.39,33700.0,20.1218,20.1218,20.0949,20.1056,33700.0
2011-03-21 10:15:00,37.39,37.43,37.34,37.43,83400.0,20.1056,20.1271,20.0787,20.1271,83400.0
2011-03-21 10:20:00,37.43,37.45,37.42,37.44,43300.0,20.1271,20.1379,20.1218,20.1325,43300.0
2011-03-21 10:25:00,37.43,37.44,37.41,37.41,17200.0,20.1271,20.1325,20.1164,20.1164,17200.0
2011-03-21 10:30:00,37.42,37.43,37.38,37.41,34500.0,20.1218,20.1271,20.1003,20.1164,34500.0
2011-03-21 10:35:00,37.42,37.42,37.32,37.36,34500.0,20.1218,20.1218,20.068,20.0895,34500.0
2011-03-21 10:40:00,37.36,37.38,37.35,37.36,33200.0,20.0895,20.1003,20.0841,20.0895,33200.0
2011-03-21 10:45:00,37.35,37.38,37.31,37.37,39500.0,20.0841,20.1003,20.0626,20.0949,39500.0
2011-03-21 10:50:00,37.36,37.37,37.29,37.31,43700.0,20.0895,20.0949,20.0519,20.0626,43700.0
2011-03-21 10:55:00,37.31,37.32,37.29,37.3,28100.0,20.0626,20.068,20.0519,20.0572,28100.0
2011-03-21 11:00:00,37.31,37.36,37.29,37.36,45400.0,20.0626,20.0895,20.0519,20.0895,45400.0
2011-03-21 11:05:00,37.35,37.36,37.32,37.35,40100.0,20.0841,20.0895,20.068,20.0841,40100.0
2011-03-21 11:10:00,37.35,37.35,37.31,37.31,24600.0,20.0841,20.0841,20.0626,20.0626,24600.0
2011-03-21 11:15:00,37.31,37.34,37.3,37.33,26800.0,20.0626,20.0787,20.0572,20.0734,26800.0
2011-03-21 11:20:00,37.34,37.34,37.27,37.32,32700.0,20.0787,20.0787,20.0411,20.068,32700.0
2011-03-21 11:25:00,37.32,37.33,37.3,37.32,31300.0,20.068,20.0734,20.0572,20.068,31300.0
2011-03-21 11:30:00,37.32,37.32,37.31,37.31,5000.0,20.068,20.068,20.0626,20.0626,5000.0
2011-03-21 11:35:00,37.32,37.33,37.31,37.31,19100.0,20.068,20.0734,20.0626,20.0626,19100.0
2011-03-21 11:40:00,37.32,37.36,37.31,37.35,9400.0,20.068,20.0895,20.0626,20.0841,9400.0
2011-03-21 11:45:00,37.36,37.36,37.34,37.35,26800.0,20.0895,20.0895,20.0787,20.0841,26800.0
2011-03-21 11:50:00,37.35,37.36,37.34,37.34,15400.0,20.0841,20.0895,20.0787,20.0787,15400.0
2011-03-21 11:55:00,37.33,37.35,37.33,37.35,9200.0,20.0734,20.0841,20.0734,20.0841,9200.0
2011-03-21 12:00:00,37.35,37.36,37.34,37.36,12900.0,20.0841,20.0895,20.0787,20.0895,12900.0
2011-03-21 12:05:00,37.36,37.37,37.34,37.37,18200.0,20.0895,20.0949,20.0787,20.0949,18200.0
2011-03-21 12:10:00,37.36,37.4,37.35,37.38,39400.0,20.0895,20.111,20.0841,20.1003,39400.0
2011-03-21 12:15:00,37.39,37.4,37.37,37.4,16500.0,20.1056,20.111,20.0949,20.111,16500.0
2011-03-21 12:20:00,37.4,37.43,37.39,37.42,22100.0,20.111,20.1271,20.1056,20.1218,22100.0
2011-03-21 12:25:00,37.42,37.45,37.42,37.45,17000.0,20.1218,20.1379,20.1218,20.1379,17000.0
2011-03-21 12:30:00,37.45,37.46,37.44,37.45,21700.0,20.1379,20.1433,20.1325,20.1379,21700.0
2011-03-21 12:35:00,37.44,37.45,37.41,37.44,16300.0,20.1325,20.1379,20.1164,20.1325,16300.0
2011-03-21 12:40:00,37.44,37.45,37.41,37.42,28100.0,20.1325,20.1379,20.1164,20.1218,28100.0
2011-03-21 12:45:00,37.42,37.43,37.41,37.42,13200.0,20.1218,20.1271,20.1164,20.1218,13200.0
2011-03-21 12:50:00,37.42,37.43,37.38,37.38,19400.0,20.1218,20.1271,20.1003,20.1003,19400.0
2011-03-21 12:55:00,37.39,37.39,37.36,37.36,10900.0,20.1056,20.1056,20.0895,20.0895,10900.0
2011-03-21 13:00:00,37.36,37.39,37.36,37.38,20400.0,20.0895,20.1056,20.0895,20.1003,20400.0
2011-03-21 13:05:00,37.37,37.39,37.35,37.38,28500.0,20.0949,20.1056,20.0841,20.1003,28500.0
2011-03-21 13:10:00,37.38,37.4,37.38,37.38,15900.0,20.1003,20.111,20.1003,20.1003,15900.0
2011-03-21 13:15:00,37.38,37.38,37.35,37.36,32600.0,20.1003,20.1003,20.0841,20.0895,32600.0
2011-03-21 13:20:00,37.35,37.37,37.33,37.36,40300.0,20.0841,20.0949,20.0734,20.0895,40300.0
2011-03-21 13:25:00,37.36,37.38,37.34,37.37,28200.0,20.0895,20.1003,20.0787,20.0949,28200.0
2011-03-21 13:30:00,37.36,37.41,37.36,37.38,31200.0,20.0895,20.1164,20.0895,20.1003,31200.0
2011-03-21 13:35:00,37.39,37.45,37.39,37.43,47800.0,20.1056,20.1379,20.1056,20.1271,47800.0
2011-03-21 13:40:00,37.43,37.44,37.4,37.41,15300.0,20.1271,20.1325,20.111,20.1164,15300.0
2011-03-21 13:45:00,37.41,37.43,37.4,37.4,16000.0,20.1164,20.1271,20.111,20.111,16000.0
2011-03-21 13:50:00,37.4,37.41,37.4,37.41,7300.0,20.111,20.1164,20.111,20.1164,7300.0
2011-03-21 13:55:00,37.41,37.44,37.4,37.44,18200.0,20.1164,20.1325,20.111,20.1325,18200.0
2011-03-21 14:00:00,37.43,37.45,37.4,37.4,24400.0,20.1271,20.1379,20.111,20.111,24400.0
2011-03-21 14:05:00,37.4,37.41,37.37,37.39,34000.0,20.111,20.1164,20.0949,20.1056,34000.0
2011-03-21 14:10:00,37.39,37.42,37.39,37.42,16300.0,20.1056,20.1218,20.1056,20.1218,16300.0
2011-03-21 14:15:00,37.42,37.43,37.41,37.42,17000.0,20.1218,20.1271,20.1164,20.1218,17000.0
2011-03-21 14:20:00,37.41,37.42,37.39,37.41,25200.0,20.1164,20.1218,20.1056,20.1164,25200.0
2011-03-21 14:25:00,37.41,37.42,37.39,37.41,18800.0,20.1164,20.1218,20.1056,20.1164,18800.0
2011-03-21 14:30:00,37.42,37.42,37.4,37.42,27100.0,20.1218,20.1218,20.111,20.1218,27100.0
2011-03-21 14:35:00,37.42,37.42,37.39,37.41,16200.0,20.1218,20.1218,20.1056,20.1164,16200.0
2011-03-21 14:40:00,37.4,37.41,37.37,37.37,23600.0,20.111,20.1164,20.0949,20.0949,23600.0
2011-03-21 14:45:00,37.38,37.38,37.36,37.36,16400.0,20.1003,20.1003,20.0895,20.0895,16400.0
2011-03-21 14:50:00,37.36,37.37,37.34,37.36,20200.0,20.0895,20.0949,20.0787,20.0895,20200.0
2011-03-21 14:55:00,37.36,37.36,37.35,37.35,11900.0,20.0895,20.0895,20.0841,20.0841,11900.0
2011-03-21 15:00:00,37.36,37.36,37.33,37.34,21100.0,20.0895,20.0895,20.0734,20.0787,21100.0
2011-03-21 15:05:00,37.34,37.38,37.33,37.37,31300.0,20.0787,20.1003,20.0734,20.0949,31300.0
2011-03-21 15:10:00,37.37,37.37,37.34,37.34,16400.0,20.0949,20.0949,20.0787,20.0787,16400.0
2011-03-21 15:15:00,37.34,37.36,37.34,37.36,23300.0,20.0787,20.0895,20.0787,20.0895,23300.0
2011-03-21 15:20:00,37.36,37.37,37.35,37.36,17700.0,20.0895,20.0949,20.0841,20.0895,17700.0
2011-03-21 15:25:00,37.36,37.37,37.36,37.37,17400.0,20.0895,20.0949,20.0895,20.0949,17400.0
2011-03-21 15:30:00,37.36,37.38,37.36,37.37,26900.0,20.0895,20.1003,20.0895,20.0949,26900.0
2011-03-21 15:35:00,37.37,37.37,37.36,37.37,16100.0,20.0949,20.0949,20.0895,20.0949,16100.0
2011-03-21 15:40:00,37.37,37.37,37.35,37.37,29400.0,20.0949,20.0949,20.0841,20.0949,29400.0
2011-03-21 15:45:00,37.37,37.4,37.37,37.39,70700.0,20.0949,20.111,20.0949,20.1056,70700.0
2011-03-21 15:50:00,37.38,37.44,37.38,37.43,60500.0,20.1003,20.1325,20.1003,20.1271,60500.0
2011-03-21 15:55:00,37.43,37.44,37.41,37.42,158400.0,20.1271,20.1325,20.1164,20.1218,158400.0
2011-03-22 09:30:00,37.41,37.44,37.33,37.39,83500.0,20.1164,20.1325,20.0734,20.1056,83500.0
2011-03-22 09:35:00,37.39,37.44,37.38,37.42,37400.0,20.1056,20.1325,20.1003,20.1218,37400.0
2011-03-22 09:40:00,37.42,37.46,37.41,37.46,27100.0,20.1218,20.1433,20.1164,20.1433,27100.0
2011-03-22 09:45:00,37.45,37.47,37.45,37.46,32700.0,20.1379,20.1486,20.1379,20.1433,32700.0
2011-03-22 09:50:00,37.47,37.49,37.46,37.49,32500.0,20.1486,20.1594,20.1433,20.1594,32500.0
2011-03-22 09:55:00,37.49,37.51,37.48,37.51,37300.0,20.1594,20.1702,20.154,20.1702,37300.0
2011-03-22 10:00:00,37.5,37.54,37.49,37.52,34800.0,20.1648,20.1863,20.1594,20.1755,34800.0
2011-03-22 10:05:00,37.53,37.54,37.49,37.54,44600.0,20.1809,20.1863,20.1594,20.1863,44600.0
2011-03-22 10:10:00,37.53,37.54,37.47,37.51,47900.0,20.1809,20.1863,20.1486,20.1702,47900.0
2011-03-22 10:15:00,37.52,37.52,37.47,37.51,40500.0,20.1755,20.1755,20.1486,20.1702,40500.0
2011-03-22 10:20:00,37.51,37.52,37.51,37.51,27900.0,20.1702,20.1755,20.1702,20.1702,27900.0
2011-03-22 10:25:00,37.51,37.52,37.5,37.5,26700.0,20.1702,20.1755,20.1648,20.1648,26700.0
2011-03-22 10:30:00,37.51,37.51,37.43,37.44,74300.0,20.1702,20.1702,20.1271,20.1325,74300.0
2011-03-22 10:35:00,37.44,37.46,37.41,37.41,64300.0,20.1325,20.1433,20.1164,20.1164,64300.0
2011-03-22 10:40:00,37.41,37.46,37.36,37.36,41100.0,20.1164,20.1433,20.0895,20.0895,41100.0
2011-03-22 10:45:00,37.37,37.38,37.33,37.34,51200.0,20.0949,20.1003,20.0734,20.0787,51200.0
2011-03-22 10:50:00,37.34,37.37,37.34,37.36,20000.0,20.0787,20.0949,20.0787,20.0895,20000.0
2011-03-22 10:55:00,37.36,37.47,37.36,37.44,80400.0,20.0895,20.1486,20.0895,20.1325,80400.0
2011-03-22 11:00:00,37.44,37.48,37.44,37.48,18600.0,20.1325,20.154,20.1325,20.154,18600.0
2011-03-22 11:05:00,37.48,37.5,37.46,37.48,35800.0,20.154,20.1648,20.1433,20.154,35800.0
2011-03-22 11:10:00,37.48,37.48,37.44,37.44,42100.0,20.154,20.154,20.1325,20.1325,42100.0
2011-03-22 11:15:00,37.45,37.5,37.44,37.5,34500.0,20.1379,20.1648,20.1325,20.1648,34500.0
2011-03-22 11:20:00,37.5,37.5,37.49,37.49,15000.0,20.1648,20.1648,20.1594,20.1594,15000.0
2011-03-22 11:25:00,37.5,37.5,37.49,37.5,17200.0,20.1648,20.1648,20.1594,20.1648,17200.0
2011-03-22 11:30:00,37.49,37.5,37.45,37.46,26100.0,20.1594,20.1648,20.1379,20.1433,26100.0
2011-03-22 11:35:00,37.45,37.48,37.45,37.47,13600.0,20.1379,20.154,20.1379,20.1486,13600.0
2011-03-22 11:40:00,37.47,37.49,37.47,37.48,12300.0,20.1486,20.1594,20.1486,20.154,12300.0
2011-03-22 11:45:00,37.49,37.5,37.48,37.5,12500.0,20.1594,20.1648,20.154,20.1648,12500.0
2011-03-22 11:50:00,37.5,37.51,37.49,37.5,22100.0,20.1648,20.1702,20.1594,20.1648,22100.0
2011-03-22 11:55:00,37.51,37.52,37.5,37.51,24000.0,20.1702,20.1755,20.1648,20.1702,24000.0
2011-03-22 12:00:00,37.51,37.51,37.5,37.5,9700.0,20.1702,20.1702,20.1648,20.1648,9700.0
2011-03-22 12:05:00,37.5,37.51,37.5,37.5,12200.0,20.1648,20.1702,20.1648,20.1648,12200.0
2011-03-22 12:10:00,37.51,37.51,37.49,37.5,22400.0,20.1702,20.1702,20.1594,20.1648,22400.0
2011-03-22 12:15:00,37.49,37.5,37.47,37.47,36000.0,20.1594,20.1648,20.1486,20.1486,36000.0
2011-03-22 12:20:00,37.47,37.48,37.46,37.47,56100.0,20.1486,20.154,20.1433,20.1486,56100.0
2011-03-22 12:25:00,37.46,37.49,37.45,37.45,74400.0,20.1433,20.1594,20.1379,20.1379,74400.0
2011-03-22 12:30:00,37.45,37.47,37.43,37.44,96000.0,20.1379,20.1486,20.1271,20.1325,96000.0
2011-03-22 12:35:00,37.44,37.45,37.41,37.44,55200.0,20.1325,20.1379,20.1164,20.1325,55200.0
2011-03-22 12:40:00,37.44,37.44,37.42,37.42,17600.0,20.1325,20.1325,20.1218,20.1218,17600.0
2011-03-22 12:45:00,37.43,37.43,37.41,37.42,15300.0,20.1271,20.1271,20.1164,20.1218,15300.0
2011-03-22 12:50:00,37.41,37.43,37.41,37.43,40900.0,20.1164,20.1271,20.1164,20.1271,40900.0
2011-03-22 12:55:00,37.42,37.44,37.42,37.44,11500.0,20.1218,20.1325,20.1218,20.1325,11500.0
2011-03-22 13:00:00,37.43,37.46,37.43,37.46,48200.0,20.1271,20.1433,20.1271,20.1433,48200.0
2011-03-22 13:05:00,37.46,37.47,37.42,37.42,48300.0,20.1433,20.1486,20.1218,20.1218,48300.0
2011-03-22 13:10:00,37.42,37.44,37.42,37.43,19500.0,20.1218,20.1325,20.1218,20.1271,19500.0
2011-03-22 13:15:00,37.44,37.47,37.43,37.47,26000.0,20.1325,20.1486,20.1271,20.1486,26000.0
2011-03-22 13:20:00,37.46,37.46,37.43,37.45,20900.0,20.1433,20.1433,20.1271,20.1379,20900.0
2011-03-22 13:25:00,37.45,37.52,37.45,37.52,25100.0,20.1379,20.1755,20.1379,20.1755,25100.0
2011-03-22 13:30:00,37.52,37.54,37.51,37.53,34200.0,20.1755,20.1863,20.1702,20.1809,34200.0
2011-03-22 13:35:00,37.53,37.55,37.52,37.55,12100.0,20.1809,20.1917,20.1755,20.1917,12100.0
2011-03-22 13:40:00,37.55,37.55,37.51,37.52,15100.0,20.1917,20.1917,20.1702,20.1755,15100.0
2011-03-22 13:45:00,37.51,37.55,37.51,37.53,21700.0,20.1702,20.1917,20.1702,20.1809,21700.0
2011-03-22 13:50:00,37.54,37.56,37.53,37.55,14100.0,20.1863,20.197,20.1809,20.1917,14100.0
2011-03-22 13:55:00,37.55,37.56,37.55,37.55,16000.0,20.1917,20.197,20.1917,20.1917,16000.0
2011-03-22 14:00:00,37.55,37.56,37.55,37.55,10600.0,20.1917,20.197,20.1917,20.1917,10600.0
2011-03-22 14:05:00,37.55,37.56,37.5,37.5,103300.0,20.1917,20.197,20.1648,20.1648,103300.0
2011-03-22 14:10:00,37.5,37.51,37.48,37.5,29000.0,20.1648,20.1702,20.154,20.1648,29000.0
2011-03-22 14:15:00,37.51,37.52,37.49,37.51,30000.0,20.1702,20.1755,20.1594,20.1702,30000.0
2011-03-22 14:20:00,37.5,37.52,37.49,37.52,28400.0,20.1648,20.1755,20.1594,20.1755,28400.0
2011-03-22 14:25:00,37.52,37.52,37.51,37.52,9900.0,20.1755,20.1755,20.1702,20.1755,9900.0
2011-03-22 14:30:00,37.51,37.52,37.49,37.49,32000.0,20.1702,20.1755,20.1594,20.1594,32000.0
2011-03-22 14:35:00,37.49,37.55,37.49,37.54,68800.0,20.1594,20.1917,20.1594,20.1863,68800.0
2011-03-22 14:40:00,37.55,37.55,37.54,37.54,14500.0,20.1917,20.1917,20.1863,20.1863,14500.0
2011-03-22 14:45:00,37.54,37.55,37.51,37.52,28500.0,20.1863,20.1917,20.1702,20.1755,28500.0
2011-03-22 14:50:00,37.52,37.52,37.5,37.5,23700.0,20.1755,20.1755,20.1648,20.1648,23700.0
2011-03-22 14:55:00,37.5,37.51,37.47,37.47,68300.0,20.1648,20.1702,20.1486,20.1486,68300.0
2011-03-22 15:00:00,37.47,37.48,37.46,37.46,62000.0,20.1486,20.154,20.1433,20.1433,62000.0
2011-03-22 15:05:00,37.47,37.47,37.42,37.44,62900.0,20.1486,20.1486,20.1218,20.1325,62900.0
2011-03-22 15:10:00,37.43,37.44,37.43,37.43,21000.0,20.1271,20.1325,20.1271,20.1271,21000.0
2011-03-22 15:15:00,37.43,37.44,37.42,37.42,35200.0,20.1271,20.1325,20.1218,20.1218,35200.0
2011-03-22 15:20:00,37.42,37.44,37.41,37.43,76200.0,20.1218,20.1325,20.1164,20.1271,76200.0
2011-03-22 15:25:00,37.44,37.44,37.43,37.43,16300.0,20.1325,20.1325,20.1271,20.1271,16300.0
2011-03-22 15:30:00,37.44,37.44,37.42,37.42,47900.0,20.1325,20.1325,20.1218,20.1218,47900.0
2011-03-22 15:35:00,37.43,37.43,37.39,37.4,85700.0,20.1271,20.1271,20.1056,20.111,85700.0
2011-03-22 15:40:00,37.41,37.41,37.39,37.39,49100.0,20.1164,20.1164,20.1056,20.1056,49100.0
2011-03-22 15:45:00,37.4,37.42,37.39,37.4,125600.0,20.111,20.1218,20.1056,20.111,125600.0
2011-03-22 15:50:00,37.39,37.4,37.35,37.35,97300.0,20.1056,20.111,20.0841,20.0841,97300.0
2011-03-22 15:55:00,37.36,37.4,37.34,37.37,181200.0,20.0895,20.111,20.0787,20.0949,181200.0
2011-03-23 09:30:00,37.34,37.37,37.3,37.31,65500.0,20.0787,20.0949,20.0572,20.0626,65500.0
2011-03-23 09:35:00,37.31,37.33,37.24,37.24,51300.0,20.0626,20.0734,20.025,20.025,51300.0
2011-03-23 09:40:00,37.24,37.29,37.22,37.26,72500.0,20.025,20.0519,20.0142,20.0357,72500.0
2011-03-23 09:45:00,37.26,37.26,37.21,37.26,42700.0,20.0357,20.0357,20.0088,20.0357,42700.0
2011-03-23 09:50:00,37.25,37.3,37.25,37.3,36200.0,20.0303,20.0572,20.0303,20.0572,36200.0
2011-03-23 09:55:00,37.3,37.33,37.3,37.32,23800.0,20.0572,20.0734,20.0572,20.068,23800.0
2011-03-23 10:00:00,37.31,37.32,37.23,37.28,69700.0,20.0626,20.068,20.0196,20.0465,69700.0
2011-03-23 10:05:00,37.27,37.27,37.21,37.24,30700.0,20.0411,20.0411,20.0088,20.025,30700.0
2011-03-23 10:10:00,37.23,37.27,37.21,37.27,20000.0,20.0196,20.0411,20.0088,20.0411,20000.0
2011-03-23 10:15:00,37.27,37.35,37.27,37.33,18100.0,20.0411,20.0841,20.0411,20.0734,18100.0
2011-03-23 10:20:00,37.32,37.33,37.3,37.32,8500.0,20.068,20.0734,20.0572,20.068,8500.0
2011-03-23 10:25:00,37.32,37.38,37.31,37.38,13700.0,20.068,20.1003,20.0626,20.1003,13700.0
2011-03-23 10:30:00,37.37,37.42,37.33,37.34,74600.0,20.0949,20.1218,20.0734,20.0787,74600.0
2011-03-23 10:35:00,37.34,37.35,37.32,37.34,19100.0,20.0787,20.0841,20.068,20.0787,19100.0
2011-03-23 10:40:00,37.34,37.35,37.33,37.35,20300.0,20.0787,20.0841,20.0734,20.0841,20300.0
2011-03-23 10:45:00,37.34,37.34,37.28,37.28,33800.0,20.0787,20.0787,20.0465,20.0465,33800.0
2011-03-23 10:50:00,37.28,37.29,37.25,37.25,7000.0,20.0465,20.0519,20.0303,20.0303,7000.0
2011-03-23 10:55:00,37.25,37.29,37.25,37.28,23800.0,20.0303,20.0519,20.0303,20.0465,23800.0
2011-03-23 11:00:00,37.29,37.37,37.29,37.37,60800.0,20.0519,20.0949,20.0519,20.0949,60800.0
2011-03-23 11:05:00,37.37,37.37,37.33,37.33,14600.0,20.0949,20.0949,20.0734,20.0734,14600.0
2011-03-23 11:10:00,37.33,37.35,37.29,37.29,19700.0,20.0734,20.0841,20.0519,20.0519,19700.0
2011-03-23 11:15:00,37.29,37.3,37.29,37.3,11600.0,20.0519,20.0572,20.0519,20.0572,11600.0
2011-03-23 11:20:00,37.29,37.29,37.28,37.28,8000.0,20.0519,20.0519,20.0465,20.0465,8000.0
2011-03-23 11:25:00,37.28,37.34,37.28,37.29,22100.0,20.0465,20.0787,20.0465,20.0519,22100.0
2011-03-23 11:30:00,37.28,37.29,37.26,37.28,13300.0,20.0465,20.0519,20.0357,20.0465,13300.0
2011-03-23 11:35:00,37.28,37.31,37.27,37.29,53200.0,20.0465,20.0626,20.0411,20.0519,53200.0
2011-03-23 11:40:00,37.29,37.31,37.28,37.31,8200.0,20.0519,20.0626,20.0465,20.0626,8200.0
2011-03-23 11:45:00,37.31,37.33,37.3,37.3,13100.0,20.0626,20.0734,20.0572,20.0572,13100.0
2011-03-23 11:50:00,37.3,37.3,37.29,37.3,12200.0,20.0572,20.0572,20.0519,20.0572,12200.0
2011-03-23 11:55:00,37.29,37.3,37.27,37.27,18500.0,20.0519,20.0572,20.0411,20.0411,18500.0
2011-03-23 12:00:00,37.28,37.28,37.27,37.27,3400.0,20.0465,20.0465,20.0411,20.0411,3400.0
2011-03-23 12:05:00,37.27,37.28,37.25,37.27,27500.0,20.0411,20.0465,20.0303,20.0411,27500.0
2011-03-23 12:10:00,37.27,37.27,37.25,37.27,8500.0,20.0411,20.0411,20.0303,20.0411,8500.0
2011-03-23 12:15:00,37.27,37.27,37.24,37.25,6300.0,20.0411,20.0411,20.025,20.0303,6300.0
2011-03-23 12:20:00,37.25,37.27,37.24,37.27,7800.0,20.0303,20.0411,20.025,20.0411,7800.0
2011-03-23 12:25:00,37.26,37.32,37.26,37.32,30200.0,20.0357,20.068,20.0357,20.068,30200.0
2011-03-23 12:30:00,37.32,37.34,37.32,37.33,11700.0,20.068,20.0787,20.068,20.0734,11700.0
2011-03-23 12:35:00,37.32,37.36,37.32,37.36,22300.0,20.068,20.0895,20.068,20.0895,22300.0
2011-03-23 12:40:00,37.35,37.38,37.35,37.37,25000.0,20.0841,20.1003,20.0841,20.0949,25000.0
2011-03-23 12:45:00,37.37,37.4,37.37,37.39,20600.0,20.0949,20.111,20.0949,20.1056,20600.0
2011-03-23 12:50:00,37.4,37.4,37.38,37.38,5500.0,20.111,20.111,20.1003,20.1003,5500.0
2011-03-23 12:55:00,37.38,37.4,37.38,37.4,7500.0,20.1003,20.111,20.1003,20.111,7500.0
2011-03-23 13:00:00,37.4,37.42,37.39,37.41,6400.0,20.111,20.1218,20.1056,20.1164,6400.0
2011-03-23 13:05:00,37.4,37.41,37.4,37.4,5300.0,20.111,20.1164,20.111,20.111,5300.0
2011-03-23 13:10:00,37.4,37.41,37.39,37.4,11600.0,20.111,20.1164,20.1056,20.111,11600.0
2011-03-23 13:15:00,37.39,37.4,37.39,37.4,9500.0,20.1056,20.111,20.1056,20.111,9500.0
2011-03-23 13:20:00,37.4,37.42,37.38,37.4,40200.0,20.111,20.1218,20.1003,20.111,40200.0
2011-03-23 13:25:00,37.4,37.4,37.38,37.39,5800.0,20.111,20.111,20.1003,20.1056,5800.0
2011-03-23 13:30:00,37.39,37.42,37.39,37.42,19000.0,20.1056,20.1218,20.1056,20.1218,19000.0
2011-03-23 13:35:00,37.41,37.43,37.41,37.43,7000.0,20.1164,20.1271,20.1164,20.1271,7000.0
2011-03-23 13:40:00,37.42,37.42,37.41,37.42,5100.0,20.1218,20.1218,20.1164,20.1218,5100.0
2011-03-23 13:45:00,37.41,37.42,37.4,37.41,14600.0,20.1164,20.1218,20.111,20.1164,14600.0
2011-03-23 13:50:00,37.41,37.45,37.41,37.43,25100.0,20.1164,20.1379,20.1164,20.1271,25100.0
2011-03-23 13:55:00,37.43,37.45,37.43,37.44,10300.0,20.1271,20.1379,20.1271,20.1325,10300.0
2011-03-23 14:00:00,37.44,37.45,37.43,37.43,9200.0,20.1325,20.1379,20.1271,20.1271,9200.0
2011-03-23 14:05:00,37.43,37.44,37.42,37.43,5400.0,20.1271,20.1325,20.1218,20.1271,5400.0
2011-03-23 14:10:00,37.42,37.43,37.4,37.41,12600.0,20.1218,20.1271,20.111,20.1164,12600.0
2011-03-23 14:15:00,37.4,37.42,37.39,37.4,16700.0,20.111,20.1218,20.1056,20.111,16700.0
2011-03-23 14:20:00,37.39,37.39,37.36,37.37,10600.0,20.1056,20.1056,20.0895,20.0949,10600.0
2011-03-23 14:25:00,37.37,37.38,37.36,37.36,13300.0,20.0949,20.1003,20.0895,20.0895,13300.0
2011-03-23 14:30:00,37.37,37.37,37.35,37.35,8800.0,20.0949,20.0949,20.0841,20.0841,8800.0
2011-03-23 14:35:00,37.35,37.36,37.35,37.36,11400.0,20.0841,20.0895,20.0841,20.0895,11400.0
2011-03-23 14:40:00,37.35,37.36,37.35,37.35,8300.0,20.0841,20.0895,20.0841,20.0841,8300.0
2011-03-23 14:45:00,37.36,37.36,37.34,37.34,18000.0,20.0895,20.0895,20.0787,20.0787,18000.0
2011-03-23 14:50:00,37.34,37.41,37.33,37.41,25900.0,20.0787,20.1164,20.0734,20.1164,25900.0
2011-03-23 14:55:00,37.4,37.42,37.4,37.41,20500.0,20.111,20.1218,20.111,20.1164,20500.0
2011-03-23 15:00:00,37.4,37.42,37.39,37.39,21900.0,20.111,20.1218,20.1056,20.1056,21900.0
2011-03-23 15:05:00,37.39,37.4,37.39,37.4,15900.0,20.1056,20.111,20.1056,20.111,15900.0
2011-03-23 15:10:00,37.39,37.45,37.39,37.44,22400.0,20.1056,20.1379,20.1056,20.1325,22400.0
2011-03-23 15:15:00,37.44,37.47,37.44,37.44,28900.0,20.1325,20.1486,20.1325,20.1325,28900.0
2011-03-23 15:20:00,37.45,37.47,37.43,37.45,27800.0,20.1379,20.1486,20.1271,20.1379,27800.0
2011-03-23 15:25:00,37.45,37.46,37.44,37.45,16000.0,20.1379,20.1433,20.1325,20.1379,16000.0
2011-03-23 15:30:00,37.46,37.46,37.43,37.43,30100.0,20.1433,20.1433,20.1271,20.1271,30100.0
2011-03-23 15:35:00,37.44,37.44,37.41,37.44,50600.0,20.1325,20.1325,20.1164,20.1325,50600.0
2011-03-23 15:40:00,37.44,37.45,37.43,37.45,28500.0,20.1325,20.1379,20.1271,20.1379,28500.0
2011-03-23 15:45:00,37.45,37.45,37.43,37.44,53600.0,20.1379,20.1379,20.1271,20.1325,53600.0
2011-03-23 15:50:00,37.43,37.49,37.43,37.49,80400.0,20.1271,20.1594,20.1271,20.1594,80400.0
2011-03-23 15:55:00,37.48,37.49,37.48,37.48,150300.0,20.154,20.1594,20.154,20.154,150300.0
2011-03-24 09:30:00,37.57,37.7,37.5,37.51,59500.0,20.2024,20.2723,20.1648,20.1702,59500.0
2011-03-24 09:35:00,37.52,37.52,37.45,37.48,37600.0,20.1755,20.1755,20.1379,20.154,37600.0
2011-03-24 09:40:00,37.47,37.52,37.46,37.5,30000.0,20.1486,20.1755,20.1433,20.1648,30000.0
2011-03-24 09:45:00,37.49,37.49,37.42,37.44,28800.0,20.1594,20.1594,20.1218,20.1325,28800.0
2011-03-24 09:50:00,37.44,37.46,37.42,37.42,22900.0,20.1325,20.1433,20.1218,20.1218,22900.0
2011-03-24 09:55:00,37.42,37.45,37.38,37.39,31900.0,20.1218,20.1379,20.1003,20.1056,31900.0
2011-03-24 10:00:00,37.38,37.4,37.35,37.4,11900.0,20.1003,20.111,20.0841,20.111,11900.0
2011-03-24 10:05:00,37.39,37.42,37.37,37.38,32700.0,20.1056,20.1218,20.0949,20.1003,32700.0
2011-03-24 10:10:00,37.39,37.4,37.35,37.39,22200.0,20.1056,20.111,20.0841,20.1056,22200.0
2011-03-24 10:15:00,37.39,37.4,37.35,37.36,20100.0,20.1056,20.111,20.0841,20.0895,20100.0
2011-03-24 10:20:00,37.36,37.41,37.35,37.41,21800.0,20.0895,20.1164,20.0841,20.1164,21800.0
2011-03-24 10:25:00,37.41,37.43,37.38,37.42,28300.0,20.1164,20.1271,20.1003,20.1218,28300.0
2011-03-24 10:30:00,37.43,37.44,37.38,37.43,20400.0,20.1271,20.1325,20.1003,20.1271,20400.0
2011-03-24 10:35:00,37.43,37.44,37.39,37.42,31100.0,20.1271,20.1325,20.1056,20.1218,31100.0
2011-03-24 10:40:00,37.42,37.45,37.42,37.42,12500.0,20.1218,20.1379,20.1218,20.1218,12500.0
2011-03-24 10:45:00,37.42,37.43,37.42,37.43,6400.0,20.1218,20.1271,20.1218,20.1271,6400.0
2011-03-24 10:50:00,37.42,37.45,37.42,37.44,8100.0,20.1218,20.1379,20.1218,20.1325,8100.0
2011-03-24 10:55:00,37.44,37.5,37.44,37.47,42600.0,20.1325,20.1648,20.1325,20.1486,42600.0
2011-03-24 11:00:00,37.47,37.49,37.44,37.49,23700.0,20.1486,20.1594,20.1325,20.1594,23700.0
2011-03-24 11:05:00,37.49,37.5,37.47,37.47,18100.0,20.1594,20.1648,20.1486,20.1486,18100.0
2011-03-24 11:10:00,37.48,37.5,37.48,37.49,11200.0,20.154,20.1648,20.154,20.1594,11200.0
2011-03-24 11:15:00,37.49,37.5,37.49,37.49,3100.0,20.1594,20.1648,20.1594,20.1594,3100.0
2011-03-24 11:20:00,37.49,37.5,37.47,37.47,27100.0,20.1594,20.1648,20.1486,20.1486,27100.0
2011-03-24 11:25:00,37.47,37.48,37.44,37.46,13200.0,20.1486,20.154,20.1325,20.1433,13200.0
2011-03-24 11:30:00,37.47,37.51,37.47,37.5,19800.0,20.1486,20.1702,20.1486,20.1648,19800.0
2011-03-24 11:35:00,37.5,37.51,37.5,37.5,8200.0,20.1648,20.1702,20.1648,20.1648,8200.0
2011-03-24 11:40:00,37.51,37.51,37.48,37.5,17100.0,20.1702,20.1702,20.154,20.1648,17100.0
2011-03-24 11:45:00,37.5,37.5,37.49,37.49,9100.0,20.1648,20.1648,20.1594,20.1594,9100.0
2011-03-24 11:50:00,37.49,37.49,37.46,37.46,29200.0,20.1594,20.1594,20.1433,20.1433,29200.0
2011-03-24 11:55:00,37.46,37.48,37.46,37.47,7400.0,20.1433,20.154,20.1433,20.1486,7400.0
2011-03-24 12:00:00,37.47,37.48,37.47,37.48,4800.0,20.1486,20.154,20.1486,20.154,4800.0
2011-03-24 12:05:00,37.48,37.5,37.48,37.49,9300.0,20.154,20.1648,20.154,20.1594,9300.0
2011-03-24 12:10:00,37.49,37.49,37.47,37.48,8400.0,20.1594,20.1594,20.1486,20.154,8400.0
2011-03-24 12:15:00,37.47,37.48,37.46,37.48,8400.0,20.1486,20.154,20.1433,20.154,8400.0
2011-03-24 12:20:00,37.48,37.48,37.47,37.48,8100.0,20.154,20.154,20.1486,20.154,8100.0
2011-03-24 12:25:00,37.48,37.5,37.47,37.49,11900.0,20.154,20.1648,20.1486,20.1594,11900.0
2011-03-24 12:30:00,37.5,37.5,37.49,37.49,10300.0,20.1648,20.1648,20.1594,20.1594,10300.0
2011-03-24 12:35:00,37.5,37.52,37.48,37.48,57300.0,20.1648,20.1755,20.154,20.154,57300.0
2011-03-24 12:40:00,37.49,37.51,37.48,37.51,11400.0,20.1594,20.1702,20.154,20.1702,11400.0
2011-03-24 12:45:00,37.51,37.51,37.5,37.51,13500.0,20.1702,20.1702,20.1648,20.1702,13500.0
2011-03-24 12:50:00,37.51,37.51,37.47,37.48,28500.0,20.1702,20.1702,20.1486,20.154,28500.0
2011-03-24 12:55:00,37.48,37.48,37.46,37.48,12400.0,20.154,20.154,20.1433,20.154,12400.0
2011-03-24 13:00:00,37.47,37.48,37.47,37.48,6100.0,20.1486,20.154,20.1486,20.154,6100.0
2011-03-24 13:05:00,37.48,37.48,37.46,37.47,10600.0,20.154,20.154,20.1433,20.1486,10600.0
2011-03-24 13:10:00,37.47,37.47,37.46,37.46,3600.0,20.1486,20.1486,20.1433,20.1433,3600.0
2011-03-24 13:15:00,37.47,37.5,37.47,37.5,9500.0,20.1486,20.1648,20.1486,20.1648,9500.0
2011-03-24 13:20:00,37.5,37.5,37.48,37.48,11600.0,20.1648,20.1648,20.154,20.154,11600.0
2011-03-24 13:25:00,37.48,37.53,37.48,37.51,36700.0,20.154,20.1809,20.154,20.1702,36700.0
2011-03-24 13:30:00,37.51,37.56,37.51,37.55,23100.0,20.1702,20.197,20.1702,20.1917,23100.0
2011-03-24 13:35:00,37.55,37.55,37.53,37.53,6200.0,20.1917,20.1917,20.1809,20.1809,6200.0
2011-03-24 13:40:00,37.54,37.54,37.53,37.54,5600.0,20.1863,20.1863,20.1809,20.1863,5600.0
2011-03-24 13:45:00,37.54,37.55,37.48,37.49,25500.0,20.1863,20.1917,20.154,20.1594,25500.0
2011-03-24 13:50:00,37.49,37.5,37.48,37.48,18500.0,20.1594,20.1648,20.154,20.154,18500.0
2011-03-24 13:55:00,37.49,37.51,37.48,37.5,9700.0,20.1594,20.1702,20.154,20.1648,9700.0
2011-03-24 14:00:00,37.51,37.52,37.5,37.52,8500.0,20.1702,20.1755,20.1648,20.1755,8500.0
2011-03-24 14:05:00,37.51,37.51,37.48,37.49,26500.0,20.1702,20.1702,20.154,20.1594,26500.0
2011-03-24 14:10:00,37.49,37.5,37.48,37.49,11400.0,20.1594,20.1648,20.154,20.1594,11400.0
2011-03-24 14:15:00,37.49,37.49,37.47,37.48,13700.0,20.1594,20.1594,20.1486,20.154,13700.0
2011-03-24 14:20:00,37.48,37.5,37.48,37.49,16100.0,20.154,20.1648,20.154,20.1594,16100.0
2011-03-24 14:25:00,37.49,37.51,37.48,37.5,46100.0,20.1594,20.1702,20.154,20.1648,46100.0
2011-03-24 14:30:00,37.49,37.53,37.49,37.52,26800.0,20.1594,20.1809,20.1594,20.1755,26800.0
2011-03-24 14:35:00,37.52,37.52,37.5,37.51,27200.0,20.1755,20.1755,20.1648,20.1702,27200.0
2011-03-24 14:40:00,37.52,37.53,37.51,37.52,10000.0,20.1755,20.1809,20.1702,20.1755,10000.0
2011-03-24 14:45:00,37.51,37.54,37.51,37.51,14900.0,20.1702,20.1863,20.1702,20.1702,14900.0
2011-03-24 14:50:00,37.52,37.53,37.49,37.49,19400.0,20.1755,20.1809,20.1594,20.1594,19400.0
2011-03-24 14:55:00,37.5,37.52,37.48,37.5,30800.0,20.1648,20.1755,20.154,20.1648,30800.0
2011-03-24 15:00:00,37.51,37.51,37.49,37.49,29000.0,20.1702,20.1702,20.1594,20.1594,29000.0
2011-03-24 15:05:00,37.5,37.51,37.49,37.5,17000.0,20.1648,20.1702,20.1594,20.1648,17000.0
2011-03-24 15:10:00,37.51,37.51,37.49,37.5,12400.0,20.1702,20.1702,20.1594,20.1648,12400.0
2011-03-24 15:15:00,37.5,37.53,37.49,37.53,45200.0,20.1648,20.1809,20.1594,20.1809,45200.0
2011-03-24 15:20:00,37.52,37.55,37.51,37.54,72300.0,20.1755,20.1917,20.1702,20.1863,72300.0
2011-03-24 15:25:00,37.53,37.54,37.53,37.53,17700.0,20.1809,20.1863,20.1809,20.1809,17700.0
2011-03-24 15:30:00,37.54,37.54,37.52,37.52,31900.0,20.1863,20.1863,20.1755,20.1755,31900.0
2011-03-24 15:35:00,37.52,37.52,37.5,37.5,40100.0,20.1755,20.1755,20.1648,20.1648,40100.0
2011-03-24 15:40:00,37.51,37.52,37.5,37.52,57700.0,20.1702,20.1755,20.1648,20.1755,57700.0
2011-03-24 15:45:00,37.52,37.52,37.47,37.5,106000.0,20.1755,20.1755,20.1486,20.1648,106000.0
2011-03-24 15:50:00,37.5,37.5,37.49,37.5,34500.0,20.1648,20.1648,20.1594,20.1648,34500.0
2011-03-24 15:55:00,37.5,37.52,37.49,37.51,163700.0,20.1648,20.1755,20.1594,20.1702,163700.0
2011-03-25 09:30:00,37.61,37.64,37.57,37.62,59800.0,20.2239,20.2401,20.2024,20.2293,59800.0
2011-03-25 09:35:00,37.62,37.63,37.57,37.59,32900.0,20.2293,20.2347,20.2024,20.2132,32900.0
2011-03-25 09:40:00,37.6,37.61,37.58,37.59,19200.0,20.2186,20.2239,20.2078,20.2132,19200.0
2011-03-25 09:45:00,37.6,37.63,37.6,37.6,20200.0,20.2186,20.2347,20.2186,20.2186,20200.0
2011-03-25 09:50:00,37.6,37.61,37.59,37.59,16100.0,20.2186,20.2239,20.2132,20.2132,16100.0
2011-03-25 09:55:00,37.6,37.61,37.56,37.56,17900.0,20.2186,20.2239,20.197,20.197,17900.0
2011-03-25 10:00:00,37.56,37.57,37.55,37.56,12500.0,20.197,20.2024,20.1917,20.197,12500.0
2011-03-25 10:05:00,37.57,37.58,37.57,37.58,13600.0,20.2024,20.2078,20.2024,20.2078,13600.0
2011-03-25 10:10:00,37.57,37.58,37.57,37.58,8700.0,20.2024,20.2078,20.2024,20.2078,8700.0
2011-03-25 10:15:00,37.57,37.58,37.55,37.55,12300.0,20.2024,20.2078,20.1917,20.1917,12300.0
2011-03-25 10:20:00,37.56,37.58,37.55,37.57,11200.0,20.197,20.2078,20.1917,20.2024,11200.0
2011-03-25 10:25:00,37.57,37.6,37.56,37.56,18300.0,20.2024,20.2186,20.197,20.197,18300.0
2011-03-25 10:30:00,37.56,37.59,37.55,37.57,25100.0,20.197,20.2132,20.1917,20.2024,25100.0
2011-03-25 10:35:00,37.57,37.58,37.56,37.57,6700.0,20.2024,20.2078,20.197,20.2024,6700.0
2011-03-25 10:40:00,37.57,37.58,37.56,37.56,7700.0,20.2024,20.2078,20.197,20.197,7700.0
2011-03-25 10:45:00,37.57,37.6,37.55,37.58,42300.0,20.2024,20.2186,20.1917,20.2078,42300.0
2011-03-25 10:50:00,37.57,37.63,37.57,37.63,11500.0,20.2024,20.2347,20.2024,20.2347,11500.0
2011-03-25 10:55:00,37.63,37.63,37.6,37.63,51000.0,20.2347,20.2347,20.2186,20.2347,51000.0
2011-03-25 11:00:00,37.63,37.65,37.62,37.65,21100.0,20.2347,20.2454,20.2293,20.2454,21100.0
2011-03-25 11:05:00,37.65,37.66,37.63,37.66,47700.0,20.2454,20.2508,20.2347,20.2508,47700.0
2011-03-25 11:10:00,37.65,37.66,37.62,37.62,19300.0,20.2454,20.2508,20.2293,20.2293,19300.0
2011-03-25 11:15:00,37.61,37.63,37.59,37.63,34100.0,20.2239,20.2347,20.2132,20.2347,34100.0
2011-03-25 11:20:00,37.63,37.65,37.61,37.64,30300.0,20.2347,20.2454,20.2239,20.2401,30300.0
2011-03-25 11:25:00,37.64,37.66,37.63,37.66,25900.0,20.2401,20.2508,20.2347,20.2508,25900.0
2011-03-25 11:30:00,37.66,37.66,37.64,37.64,41000.0,20.2508,20.2508,20.2401,20.2401,41000.0
2011-03-25 11:35:00,37.64,37.66,37.62,37.63,19200.0,20.2401,20.2508,20.2293,20.2347,19200.0
2011-03-25 11:40:00,37.62,37.66,37.6,37.66,31600.0,20.2293,20.2508,20.2186,20.2508,31600.0
2011-03-25 11:45:00,37.66,37.69,37.66,37.68,43000.0,20.2508,20.2669,20.2508,20.2616,43000.0
2011-03-25 11:50:00,37.67,37.69,37.67,37.68,13400.0,20.2562,20.2669,20.2562,20.2616,13400.0
2011-03-25 11:55:00,37.68,37.69,37.67,37.68,26300.0,20.2616,20.2669,20.2562,20.2616,26300.0
2011-03-25 12:00:00,37.69,37.69,37.68,37.69,8100.0,20.2669,20.2669,20.2616,20.2669,8100.0
2011-03-25 12:05:00,37.69,37.69,37.66,37.67,23500.0,20.2669,20.2669,20.2508,20.2562,23500.0
2011-03-25 12:10:00,37.66,37.67,37.65,37.67,6200.0,20.2508,20.2562,20.2454,20.2562,6200.0
2011-03-25 12:15:00,37.66,37.7,37.66,37.7,14300.0,20.2508,20.2723,20.2508,20.2723,14300.0
2011-03-25 12:20:00,37.69,37.71,37.68,37.71,9100.0,20.2669,20.2777,20.2616,20.2777,9100.0
2011-03-25 12:25:00,37.7,37.72,37.7,37.71,9400.0,20.2723,20.2831,20.2723,20.2777,9400.0
2011-03-25 12:30:00,37.71,37.72,37.7,37.7,13600.0,20.2777,20.2831,20.2723,20.2723,13600.0
2011-03-25 12:35:00,37.7,37.7,37.66,37.66,49500.0,20.2723,20.2723,20.2508,20.2508,49500.0
2011-03-25 12:40:00,37.67,37.68,37.67,37.68,9100.0,20.2562,20.2616,20.2562,20.2616,9100.0
2011-03-25 12:45:00,37.68,37.69,37.67,37.68,18800.0,20.2616,20.2669,20.2562,20.2616,18800.0
2011-03-25 12:50:00,37.68,37.68,37.66,37.67,10100.0,20.2616,20.2616,20.2508,20.2562,10100.0
2011-03-25 12:55:00,37.67,37.68,37.66,37.68,8000.0,20.2562,20.2616,20.2508,20.2616,8000.0
2011-03-25 13:00:00,37.67,37.67,37.66,37.67,7700.0,20.2562,20.2562,20.2508,20.2562,7700.0
2011-03-25 13:05:00,37.67,37.68,37.67,37.67,3600.0,20.2562,20.2616,20.2562,20.2562,3600.0
2011-03-25 13:10:00,37.67,37.68,37.65,37.65,8000.0,20.2562,20.2616,20.2454,20.2454,8000.0
2011-03-25 13:15:00,37.65,37.65,37.63,37.64,12500.0,20.2454,20.2454,20.2347,20.2401,12500.0
2011-03-25 13:20:00,37.65,37.66,37.64,37.66,11700.0,20.2454,20.2508,20.2401,20.2508,11700.0
2011-03-25 13:25:00,37.65,37.66,37.63,37.63,11800.0,20.2454,20.2508,20.2347,20.2347,11800.0
2011-03-25 13:30:00,37.64,37.64,37.59,37.6,28300.0,20.2401,20.2401,20.2132,20.2186,28300.0
2011-03-25 13:35:00,37.6,37.6,37.57,37.6,25200.0,20.2186,20.2186,20.2024,20.2186,25200.0
2011-03-25 13:40:00,37.59,37.61,37.59,37.6,15300.0,20.2132,20.2239,20.2132,20.2186,15300.0
2011-03-25 13:45:00,37.6,37.61,37.6,37.6,11600.0,20.2186,20.2239,20.2186,20.2186,11600.0
2011-03-25 13:50:00,37.6,37.61,37.6,37.61,12700.0,20.2186,20.2239,20.2186,20.2239,12700.0
2011-03-25 13:55:00,37.61,37.61,37.57,37.57,24200.0,20.2239,20.2239,20.2024,20.2024,24200.0
2011-03-25 14:00:00,37.58,37.59,37.57,37.59,12400.0,20.2078,20.2132,20.2024,20.2132,12400.0
2011-03-25 14:05:00,37.58,37.59,37.58,37.58,5900.0,20.2078,20.2132,20.2078,20.2078,5900.0
2011-03-25 14:10:00,37.58,37.59,37.58,37.58,4100.0,20.2078,20.2132,20.2078,20.2078,4100.0
2011-03-25 14:15:00,37.59,37.61,37.58,37.58,26400.0,20.2132,20.2239,20.2078,20.2078,26400.0
2011-03-25 14:20:00,37.58,37.59,37.56,37.56,22400.0,20.2078,20.2132,20.197,20.197,22400.0
2011-03-25 14:25:00,37.57,37.58,37.55,37.55,24600.0,20.2024,20.2078,20.1917,20.1917,24600.0
2011-03-25 14:30:00,37.56,37.59,37.55,37.58,16200.0,20.197,20.2132,20.1917,20.2078,16200.0
2011-03-25 14:35:00,37.59,37.6,37.58,37.6,11100.0,20.2132,20.2186,20.2078,20.2186,11100.0
2011-03-25 14:40:00,37.6,37.6,37.58,37.59,9700.0,20.2186,20.2186,20.2078,20.2132,9700.0
2011-03-25 14:45:00,37.59,37.61,37.58,37.6,20700.0,20.2132,20.2239,20.2078,20.2186,20700.0
2011-03-25 14:50:00,37.6,37.62,37.6,37.61,6800.0,20.2186,20.2293,20.2186,20.2239,6800.0
2011-03-25 14:55:00,37.62,37.62,37.59,37.62,11000.0,20.2293,20.2293,20.2132,20.2293,11000.0
2011-03-25 15:00:00,37.62,37.62,37.61,37.62,19000.0,20.2293,20.2293,20.2239,20.2293,19000.0
2011-03-25 15:05:00,37.62,37.63,37.6,37.61,20000.0,20.2293,20.2347,20.2186,20.2239,20000.0
2011-03-25 15:10:00,37.61,37.62,37.59,37.61,46200.0,20.2239,20.2293,20.2132,20.2239,46200.0
2011-03-25 15:15:00,37.6,37.61,37.59,37.6,12500.0,20.2186,20.2239,20.2132,20.2186,12500.0
2011-03-25 15:20:00,37.59,37.6,37.57,37.57,18000.0,20.2132,20.2186,20.2024,20.2024,18000.0
2011-03-25 15:25:00,37.57,37.58,37.55,37.56,25100.0,20.2024,20.2078,20.1917,20.197,25100.0
2011-03-25 15:30:00,37.57,37.57,37.56,37.56,19300.0,20.2024,20.2024,20.197,20.197,19300.0
2011-03-25 15:35:00,37.57,37.6,37.56,37.59,34300.0,20.2024,20.2186,20.197,20.2132,34300.0
2011-03-25 15:40:00,37.6,37.61,37.59,37.6,30100.0,20.2186,20.2239,20.2132,20.2186,30100.0
2011-03-25 15:45:00,37.6,37.61,37.53,37.56,84500.0,20.2186,20.2239,20.1809,20.197,84500.0
2011-03-25 15:50:00,37.56,37.59,37.55,37.58,76400.0,20.197,20.2132,20.1917,20.2078,76400.0
2011-03-25 15:55:00,37.59,37.6,37.57,37.59,117400.0,20.2132,20.2186,20.2024,20.2132,117400.0
2011-03-28 09:30:00,37.61,37.68,37.58,37.64,42600.0,20.2239,20.2616,20.2078,20.2401,42600.0
2011-03-28 09:35:00,37.63,37.66,37.58,37.6,56800.0,20.2347,20.2508,20.2078,20.2186,56800.0
2011-03-28 09:40:00,37.59,37.65,37.59,37.65,24200.0,20.2132,20.2454,20.2132,20.2454,24200.0
2011-03-28 09:45:00,37.65,37.67,37.64,37.65,22200.0,20.2454,20.2562,20.2401,20.2454,22200.0
2011-03-28 09:50:00,37.64,37.69,37.64,37.67,16400.0,20.2401,20.2669,20.2401,20.2562,16400.0
2011-03-28 09:55:00,37.67,37.68,37.65,37.68,14600.0,20.2562,20.2616,20.2454,20.2616,14600.0
2011-03-28 10:00:00,37.68,37.74,37.68,37.72,37800.0,20.2616,20.2938,20.2616,20.2831,37800.0
2011-03-28 10:05:00,37.72,37.73,37.71,37.73,39000.0,20.2831,20.2885,20.2777,20.2885,39000.0
2011-03-28 10:10:00,37.72,37.74,37.7,37.74,24400.0,20.2831,20.2938,20.2723,20.2938,24400.0
2011-03-28 10:15:00,37.74,37.75,37.71,37.75,22000.0,20.2938,20.2992,20.2777,20.2992,22000.0
2011-03-28 10:20:00,37.74,37.75,37.71,37.72,22900.0,20.2938,20.2992,20.2777,20.2831,22900.0
2011-03-28 10:25:00,37.72,37.75,37.71,37.72,14300.0,20.2831,20.2992,20.2777,20.2831,14300.0
2011-03-28 10:30:00,37.71,37.75,37.71,37.75,14000.0,20.2777,20.2992,20.2777,20.2992,14000.0
2011-03-28 10:35:00,37.75,37.75,37.7,37.7,44000.0,20.2992,20.2992,20.2723,20.2723,44000.0
2011-03-28 10:40:00,37.71,37.74,37.71,37.74,13600.0,20.2777,20.2938,20.2777,20.2938,13600.0
2011-03-28 10:45:00,37.74,37.74,37.73,37.73,20400.0,20.2938,20.2938,20.2885,20.2885,20400.0
2011-03-28 10:50:00,37.73,37.74,37.7,37.7,43000.0,20.2885,20.2938,20.2723,20.2723,43000.0
2011-03-28 10:55:00,37.71,37.72,37.7,37.71,21900.0,20.2777,20.2831,20.2723,20.2777,21900.0
2011-03-28 11:00:00,37.71,37.71,37.65,37.7,62700.0,20.2777,20.2777,20.2454,20.2723,62700.0
2011-03-28 11:05:00,37.7,37.73,37.69,37.71,30000.0,20.2723,20.2885,20.2669,20.2777,30000.0
2011-03-28 11:10:00,37.71,37.73,37.71,37.71,18000.0,20.2777,20.2885,20.2777,20.2777,18000.0
2011-03-28 11:15:00,37.72,37.72,37.71,37.72,8800.0,20.2831,20.2831,20.2777,20.2831,8800.0
2011-03-28 11:20:00,37.71,37.71,37.63,37.64,36800.0,20.2777,20.2777,20.2347,20.2401,36800.0
2011-03-28 11:25:00,37.64,37.64,37.63,37.64,9500.0,20.2401,20.2401,20.2347,20.2401,9500.0
2011-03-28 11:30:00,37.64,37.64,37.62,37.62,9000.0,20.2401,20.2401,20.2293,20.2293,9000.0
2011-03-28 11:35:00,37.62,37.62,37.57,37.58,35300.0,20.2293,20.2293,20.2024,20.2078,35300.0
2011-03-28 11:40:00,37.59,37.59,37.53,37.53,32300.0,20.2132,20.2132,20.1809,20.1809,32300.0
2011-03-28 11:45:00,37.54,37.56,37.52,37.52,44100.0,20.1863,20.197,20.1755,20.1755,44100.0
2011-03-28 11:50:00,37.52,37.54,37.52,37.54,14100.0,20.1755,20.1863,20.1755,20.1863,14100.0
2011-03-28 11:55:00,37.53,37.57,37.52,37.57,16400.0,20.1809,20.2024,20.1755,20.2024,16400.0
2011-03-28 12:00:00,37.56,37.56,37.52,37.52,9100.0,20.197,20.197,20.1755,20.1755,9100.0
2011-03-28 12:05:00,37.53,37.53,37.5,37.5,20900.0,20.1809,20.1809,20.1648,20.1648,20900.0
2011-03-28 12:10:00,37.5,37.51,37.48,37.48,26800.0,20.1648,20.1702,20.154,20.154,26800.0
2011-03-28 12:15:00,37.49,37.51,37.49,37.49,29900.0,20.1594,20.1702,20.1594,20.1594,29900.0
2011-03-28 12:20:00,37.48,37.51,37.48,37.5,12100.0,20.154,20.1702,20.154,20.1648,12100.0
2011-03-28 12:25:00,37.5,37.51,37.5,37.51,4500.0,20.1648,20.1702,20.1648,20.1702,4500.0
2011-03-28 12:30:00,37.5,37.52,37.5,37.52,15500.0,20.1648,20.1755,20.1648,20.1755,15500.0
2011-03-28 12:35:00,37.52,37.52,37.51,37.51,8100.0,20.1755,20.1755,20.1702,20.1702,8100.0
2011-03-28 12:40:00,37.52,37.52,37.51,37.52,9300.0,20.1755,20.1755,20.1702,20.1755,9300.0
2011-03-28 12:45:00,37.51,37.52,37.51,37.52,2200.0,20.1702,20.1755,20.1702,20.1755,2200.0
2011-03-28 12:50:00,37.52,37.57,37.51,37.56,44700.0,20.1755,20.2024,20.1702,20.197,44700.0
2011-03-28 12:55:00,37.57,37.58,37.56,37.57,13400.0,20.2024,20.2078,20.197,20.2024,13400.0
2011-03-28 13:00:00,37.58,37.58,37.54,37.56,24000.0,20.2078,20.2078,20.1863,20.197,24000.0
2011-03-28 13:05:00,37.55,37.56,37.55,37.55,2400.0,20.1917,20.197,20.1917,20.1917,2400.0
2011-03-28 13:10:00,37.55,37.56,37.54,37.54,13100.0,20.1917,20.197,20.1863,20.1863,13100.0
2011-03-28 13:15:00,37.54,37.54,37.5,37.51,19300.0,20.1863,20.1863,20.1648,20.1702,19300.0
2011-03-28 13:20:00,37.51,37.51,37.5,37.51,2700.0,20.1702,20.1702,20.1648,20.1702,2700.0
2011-03-28 13:25:00,37.51,37.52,37.5,37.52,16400.0,20.1702,20.1755,20.1648,20.1755,16400.0
2011-03-28 13:30:00,37.52,37.52,37.5,37.5,14100.0,20.1755,20.1755,20.1648,20.1648,14100.0
2011-03-28 13:35:00,37.51,37.51,37.5,37.51,8900.0,20.1702,20.1702,20.1648,20.1702,8900.0
2011-03-28 13:40:00,37.5,37.51,37.48,37.51,26100.0,20.1648,20.1702,20.154,20.1702,26100.0
2011-03-28 13:45:00,37.51,37.51,37.5,37.5,8300.0,20.1702,20.1702,20.1648,20.1648,8300.0
2011-03-28 13:50:00,37.5,37.51,37.48,37.48,15500.0,20.1648,20.1702,20.154,20.154,15500.0
2011-03-28 13:55:00,37.48,37.5,37.48,37.5,16500.0,20.154,20.1648,20.154,20.1648,16500.0
2011-03-28 14:00:00,37.5,37.51,37.49,37.49,14700.0,20.1648,20.1702,20.1594,20.1594,14700.0
2011-03-28 14:05:00,37.48,37.49,37.48,37.49,8000.0,20.154,20.1594,20.154,20.1594,8000.0
2011-03-28 14:10:00,37.48,37.49,37.46,37.46,22000.0,20.154,20.1594,20.1433,20.1433,22000.0
2011-03-28 14:15:00,37.47,37.48,37.44,37.48,40800.0,20.1486,20.154,20.1325,20.154,40800.0
2011-03-28 14:20:00,37.48,37.51,37.48,37.5,8700.0,20.154,20.1702,20.154,20.1648,8700.0
2011-03-28 14:25:00,37.49,37.51,37.49,37.51,11500.0,20.1594,20.1702,20.1594,20.1702,11500.0
2011-03-28 14:30:00,37.51,37.52,37.51,37.51,14800.0,20.1702,20.1755,20.1702,20.1702,14800.0
2011-03-28 14:35:00,37.51,37.54,37.51,37.52,25400.0,20.1702,20.1863,20.1702,20.1755,25400.0
2011-03-28 14:40:00,37.51,37.52,37.51,37.51,18800.0,20.1702,20.1755,20.1702,20.1702,18800.0
2011-03-28 14:45:00,37.51,37.54,37.51,37.51,13800.0,20.1702,20.1863,20.1702,20.1702,13800.0
2011-03-28 14:50:00,37.51,37.52,37.49,37.5,15700.0,20.1702,20.1755,20.1594,20.1648,15700.0
2011-03-28 14:55:00,37.5,37.52,37.49,37.51,7300.0,20.1648,20.1755,20.1594,20.1702,7300.0
2011-03-28 15:00:00,37.51,37.53,37.49,37.52,19800.0,20.1702,20.1809,20.1594,20.1755,19800.0
2011-03-28 15:05:00,37.53,37.53,37.5,37.5,37800.0,20.1809,20.1809,20.1648,20.1648,37800.0
2011-03-28 15:10:00,37.51,37.53,37.5,37.53,16800.0,20.1702,20.1809,20.1648,20.1809,16800.0
2011-03-28 15:15:00,37.52,37.53,37.51,37.51,16500.0,20.1755,20.1809,20.1702,20.1702,16500.0
2011-03-28 15:20:00,37.51,37.51,37.49,37.5,12600.0,20.1702,20.1702,20.1594,20.1648,12600.0
2011-03-28 15:25:00,37.49,37.53,37.49,37.52,28900.0,20.1594,20.1809,20.1594,20.1755,28900.0
2011-03-28 15:30:00,37.53,37.53,37.49,37.5,35700.0,20.1809,20.1809,20.1594,20.1648,35700.0
2011-03-28 15:35:00,37.5,37.51,37.48,37.49,25900.0,20.1648,20.1702,20.154,20.1594,25900.0
2011-03-28 15:40:00,37.49,37.51,37.47,37.5,36400.0,20.1594,20.1702,20.1486,20.1648,36400.0
2011-03-28 15:45:00,37.5,37.56,37.5,37.54,274700.0,20.1648,20.197,20.1648,20.1863,274700.0
2011-03-28 15:50:00,37.54,37.59,37.51,37.52,210500.0,20.1863,20.2132,20.1702,20.1755,210500.0
2011-03-28 15:55:00,37.52,37.59,37.52,37.54,253700.0,20.1755,20.2132,20.1755,20.1863,253700.0
2011-03-29 09:30:00,37.54,37.63,37.47,37.47,60200.0,20.1863,20.2347,20.1486,20.1486,60200.0
2011-03-29 09:35:00,37.48,37.48,37.45,37.45,26800.0,20.154,20.154,20.1379,20.1379,26800.0
2011-03-29 09:40:00,37.46,37.53,37.45,37.5,47800.0,20.1433,20.1809,20.1379,20.1648,47800.0
2011-03-29 09:45:00,37.5,37.5,37.42,37.43,130800.0,20.1648,20.1648,20.1218,20.1271,130800.0
2011-03-29 09:50:00,37.43,37.44,37.41,37.41,30900.0,20.1271,20.1325,20.1164,20.1164,30900.0
2011-03-29 09:55:00,37.42,37.43,37.4,37.4,23600.0,20.1218,20.1271,20.111,20.111,23600.0
2011-03-29 10:00:00,37.4,37.42,37.36,37.41,81900.0,20.111,20.1218,20.0895,20.1164,81900.0
2011-03-29 10:05:00,37.41,37.47,37.38,37.45,41600.0,20.1164,20.1486,20.1003,20.1379,41600.0
2011-03-29 10:10:00,37.45,37.5,37.45,37.49,23200.0,20.1379,20.1648,20.1379,20.1594,23200.0
2011-03-29 10:15:00,37.49,37.54,37.48,37.5,61900.0,20.1594,20.1863,20.154,20.1648,61900.0
2011-03-29 10:20:00,37.5,37.56,37.49,37.56,19900.0,20.1648,20.197,20.1594,20.197,19900.0
2011-03-29 10:25:00,37.56,37.58,37.56,37.56,33000.0,20.197,20.2078,20.197,20.197,33000.0
2011-03-29 10:30:00,37.57,37.57,37.53,37.54,53200.0,20.2024,20.2024,20.1809,20.1863,53200.0
2011-03-29 10:35:00,37.55,37.55,37.52,37.54,22800.0,20.1917,20.1917,20.1755,20.1863,22800.0
2011-03-29 10:40:00,37.54,37.55,37.54,37.55,13300.0,20.1863,20.1917,20.1863,20.1917,13300.0
2011-03-29 10:45:00,37.55,37.59,37.54,37.56,22500.0,20.1917,20.2132,20.1863,20.197,22500.0
2011-03-29 10:50:00,37.57,37.61,37.54,37.54,29500.0,20.2024,20.2239,20.1863,20.1863,29500.0
2011-03-29 10:55:00,37.53,37.59,37.52,37.59,17400.0,20.1809,20.2132,20.1755,20.2132,17400.0
2011-03-29 11:00:00,37.59,37.61,37.54,37.54,52200.0,20.2132,20.2239,20.1863,20.1863,52200.0
2011-03-29 11:05:00,37.54,37.54,37.5,37.54,30200.0,20.1863,20.1863,20.1648,20.1863,30200.0
2011-03-29 11:10:00,37.54,37.54,37.5,37.52,30300.0,20.1863,20.1863,20.1648,20.1755,30300.0
2011-03-29 11:15:00,37.52,37.53,37.51,37.52,13100.0,20.1755,20.1809,20.1702,20.1755,13100.0
2011-03-29 11:20:00,37.53,37.62,37.52,37.61,33200.0,20.1809,20.2293,20.1755,20.2239,33200.0
2011-03-29 11:25:00,37.61,37.67,37.6,37.66,52700.0,20.2239,20.2562,20.2186,20.2508,52700.0
2011-03-29 11:30:00,37.65,37.68,37.65,37.67,28100.0,20.2454,20.2616,20.2454,20.2562,28100.0
2011-03-29 11:35:00,37.68,37.7,37.67,37.68,45500.0,20.2616,20.2723,20.2562,20.2616,45500.0
2011-03-29 11:40:00,37.68,37.71,37.67,37.71,31100.0,20.2616,20.2777,20.2562,20.2777,31100.0
2011-03-29 11:45:00,37.71,37.71,37.65,37.67,45700.0,20.2777,20.2777,20.2454,20.2562,45700.0
2011-03-29 11:50:00,37.67,37.68,37.66,37.66,45200.0,20.2562,20.2616,20.2508,20.2508,45200.0
2011-03-29 11:55:00,37.66,37.68,37.66,37.66,21400.0,20.2508,20.2616,20.2508,20.2508,21400.0
2011-03-29 12:00:00,37.67,37.68,37.65,37.68,22300.0,20.2562,20.2616,20.2454,20.2616,22300.0
2011-03-29 12:05:00,37.67,37.69,37.67,37.69,10300.0,20.2562,20.2669,20.2562,20.2669,10300.0
2011-03-29 12:10:00,37.68,37.7,37.68,37.69,4800.0,20.2616,20.2723,20.2616,20.2669,4800.0
2011-03-29 12:15:00,37.7,37.71,37.69,37.7,13300.0,20.2723,20.2777,20.2669,20.2723,13300.0
2011-03-29 12:20:00,37.71,37.71,37.69,37.69,22000.0,20.2777,20.2777,20.2669,20.2669,22000.0
2011-03-29 12:25:00,37.7,37.7,37.69,37.7,5800.0,20.2723,20.2723,20.2669,20.2723,5800.0
2011-03-29 12:30:00,37.69,37.7,37.67,37.68,26700.0,20.2669,20.2723,20.2562,20.2616,26700.0
2011-03-29 12:35:00,37.69,37.7,37.68,37.7,12500.0,20.2669,20.2723,20.2616,20.2723,12500.0
2011-03-29 12:40:00,37.7,37.7,37.69,37.7,29900.0,20.2723,20.2723,20.2669,20.2723,29900.0
2011-03-29 12:45:00,37.7,37.7,37.69,37.7,5900.0,20.2723,20.2723,20.2669,20.2723,5900.0
2011-03-29 12:50:00,37.7,37.7,37.69,37.7,5800.0,20.2723,20.2723,20.2669,20.2723,5800.0
2011-03-29 12:55:00,37.7,37.7,37.69,37.7,7600.0,20.2723,20.2723,20.2669,20.2723,7600.0
2011-03-29 13:00:00,37.7,37.7,37.69,37.7,9000.0,20.2723,20.2723,20.2669,20.2723,9000.0
2011-03-29 13:05:00,37.69,37.7,37.69,37.69,2600.0,20.2669,20.2723,20.2669,20.2669,2600.0
2011-03-29 13:10:00,37.7,37.7,37.68,37.69,15500.0,20.2723,20.2723,20.2616,20.2669,15500.0
2011-03-29 13:15:00,37.68,37.69,37.64,37.65,35100.0,20.2616,20.2669,20.2401,20.2454,35100.0
2011-03-29 13:20:00,37.65,37.69,37.65,37.69,16600.0,20.2454,20.2669,20.2454,20.2669,16600.0
2011-03-29 13:25:00,37.68,37.68,37.67,37.67,6600.0,20.2616,20.2616,20.2562,20.2562,6600.0
2011-03-29 13:30:00,37.67,37.68,37.66,37.66,10600.0,20.2562,20.2616,20.2508,20.2508,10600.0
2011-03-29 13:35:00,37.66,37.67,37.66,37.66,12500.0,20.2508,20.2562,20.2508,20.2508,12500.0
2011-03-29 13:40:00,37.66,37.67,37.65,37.66,13500.0,20.2508,20.2562,20.2454,20.2508,13500.0
2011-03-29 13:45:00,37.66,37.7,37.66,37.7,16400.0,20.2508,20.2723,20.2508,20.2723,16400.0
2011-03-29 13:50:00,37.7,37.7,37.68,37.69,9800.0,20.2723,20.2723,20.2616,20.2669,9800.0
2011-03-29 13:55:00,37.7,37.7,37.66,37.68,22600.0,20.2723,20.2723,20.2508,20.2616,22600.0
2011-03-29 14:00:00,37.67,37.7,37.66,37.7,51700.0,20.2562,20.2723,20.2508,20.2723,51700.0
2011-03-29 14:05:00,37.7,37.7,37.68,37.7,11600.0,20.2723,20.2723,20.2616,20.2723,11600.0
2011-03-29 14:10:00,37.7,37.7,37.68,37.69,7900.0,20.2723,20.2723,20.2616,20.2669,7900.0
2011-03-29 14:15:00,37.68,37.7,37.68,37.69,10200.0,20.2616,20.2723,20.2616,20.2669,10200.0
2011-03-29 14:20:00,37.69,37.7,37.68,37.68,10600.0,20.2669,20.2723,20.2616,20.2616,10600.0
2011-03-29 14:25:00,37.69,37.7,37.68,37.7,11200.0,20.2669,20.2723,20.2616,20.2723,11200.0
2011-03-29 14:30:00,37.69,37.7,37.69,37.7,13800.0,20.2669,20.2723,20.2669,20.2723,13800.0
2011-03-29 14:35:00,37.7,37.7,37.68,37.68,23100.0,20.2723,20.2723,20.2616,20.2616,23100.0
2011-03-29 14:40:00,37.7,37.7,37.65,37.67,71500.0,20.2723,20.2723,20.2454,20.2562,71500.0
2011-03-29 14:45:00,37.66,37.7,37.66,37.68,17700.0,20.2508,20.2723,20.2508,20.2616,17700.0
2011-03-29 14:50:00,37.69,37.7,37.68,37.69,16300.0,20.2669,20.2723,20.2616,20.2669,16300.0
2011-03-29 14:55:00,37.69,37.69,37.68,37.68,7200.0,20.2669,20.2669,20.2616,20.2616,7200.0
2011-03-29 15:00:00,37.68,37.69,37.68,37.69,16200.0,20.2616,20.2669,20.2616,20.2669,16200.0
2011-03-29 15:05:00,37.69,37.69,37.66,37.67,45400.0,20.2669,20.2669,20.2508,20.2562,45400.0
2011-03-29 15:10:00,37.67,37.67,37.66,37.67,13700.0,20.2562,20.2562,20.2508,20.2562,13700.0
2011-03-29 15:15:00,37.67,37.68,37.64,37.64,35600.0,20.2562,20.2616,20.2401,20.2401,35600.0
2011-03-29 15:20:00,37.64,37.67,37.64,37.67,17300.0,20.2401,20.2562,20.2401,20.2562,17300.0
2011-03-29 15:25:00,37.67,37.67,37.65,37.66,23300.0,20.2562,20.2562,20.2454,20.2508,23300.0
2011-03-29 15:30:00,37.66,37.67,37.62,37.62,45900.0,20.2508,20.2562,20.2293,20.2293,45900.0
2011-03-29 15:35:00,37.62,37.62,37.58,37.61,67600.0,20.2293,20.2293,20.2078,20.2239,67600.0
2011-03-29 15:40:00,37.6,37.68,37.6,37.68,39000.0,20.2186,20.2616,20.2186,20.2616,39000.0
2011-03-29 15:45:00,37.68,37.7,37.68,37.69,60700.0,20.2616,20.2723,20.2616,20.2669,60700.0
2011-03-29 15:50:00,37.68,37.69,37.67,37.67,40000.0,20.2616,20.2669,20.2562,20.2562,40000.0
2011-03-29 15:55:00,37.68,37.69,37.67,37.69,85100.0,20.2616,20.2669,20.2562,20.2669,85100.0
2011-03-30 09:30:00,37.77,37.94,37.77,37.83,80800.0,20.31,20.4014,20.31,20.3422,80800.0
2011-03-30 09:35:00,37.82,37.88,37.81,37.87,99600.0,20.3369,20.3691,20.3315,20.3637,99600.0
2011-03-30 09:40:00,37.87,37.9,37.87,37.89,21300.0,20.3637,20.3799,20.3637,20.3745,21300.0
2011-03-30 09:45:00,37.9,37.95,37.9,37.93,52000.0,20.3799,20.4068,20.3799,20.396,52000.0
2011-03-30 09:50:00,37.93,37.98,37.93,37.94,48100.0,20.396,20.4229,20.396,20.4014,48100.0
2011-03-30 09:55:00,37.94,37.98,37.92,37.98,48600.0,20.4014,20.4229,20.3906,20.4229,48600.0
2011-03-30 10:00:00,37.98,37.98,37.97,37.97,10800.0,20.4229,20.4229,20.4175,20.4175,10800.0
2011-03-30 10:05:00,37.98,37.99,37.96,37.97,40500.0,20.4229,20.4283,20.4121,20.4175,40500.0
2011-03-30 10:10:00,37.96,38.0,37.94,37.95,61800.0,20.4121,20.4336,20.4014,20.4068,61800.0
2011-03-30 10:15:00,37.95,37.99,37.95,37.97,45500.0,20.4068,20.4283,20.4068,20.4175,45500.0
2011-03-30 10:20:00,37.96,37.99,37.95,37.98,17200.0,20.4121,20.4283,20.4068,20.4229,17200.0
2011-03-30 10:25:00,37.98,37.98,37.89,37.92,26400.0,20.4229,20.4229,20.3745,20.3906,26400.0
2011-03-30 10:30:00,37.92,37.97,37.9,37.91,29300.0,20.3906,20.4175,20.3799,20.3852,29300.0
2011-03-30 10:35:00,37.9,37.95,37.89,37.9,21100.0,20.3799,20.4068,20.3745,20.3799,21100.0
2011-03-30 10:40:00,37.9,37.91,37.83,37.89,41100.0,20.3799,20.3852,20.3422,20.3745,41100.0
2011-03-30 10:45:00,37.89,37.91,37.88,37.9,13000.0,20.3745,20.3852,20.3691,20.3799,13000.0
2011-03-30 10:50:00,37.9,37.94,37.9,37.91,12400.0,20.3799,20.4014,20.3799,20.3852,12400.0
2011-03-30 10:55:00,37.92,37.94,37.91,37.93,16100.0,20.3906,20.4014,20.3852,20.396,16100.0
2011-03-30 11:00:00,37.93,37.97,37.89,37.95,38000.0,20.396,20.4175,20.3745,20.4068,38000.0
2011-03-30 11:05:00,37.95,37.97,37.95,37.96,22900.0,20.4068,20.4175,20.4068,20.4121,22900.0
2011-03-30 11:10:00,37.96,37.97,37.95,37.96,7400.0,20.4121,20.4175,20.4068,20.4121,7400.0
2011-03-30 11:15:00,37.97,37.97,37.96,37.96,7000.0,20.4175,20.4175,20.4121,20.4121,7000.0
2011-03-30 11:20:00,37.96,37.98,37.92,37.96,46100.0,20.4121,20.4229,20.3906,20.4121,46100.0
2011-03-30 11:25:00,37.96,37.98,37.96,37.98,29200.0,20.4121,20.4229,20.4121,20.4229,29200.0
2011-03-30 11:30:00,37.98,37.99,37.98,37.99,7300.0,20.4229,20.4283,20.4229,20.4283,7300.0
2011-03-30 11:35:00,37.99,37.99,37.98,37.98,19500.0,20.4283,20.4283,20.4229,20.4229,19500.0
2011-03-30 11:40:00,37.99,38.0,37.97,37.99,31600.0,20.4283,20.4336,20.4175,20.4283,31600.0
2011-03-30 11:45:00,37.99,38.0,37.98,37.98,33600.0,20.4283,20.4336,20.4229,20.4229,33600.0
2011-03-30 11:50:00,37.99,37.99,37.96,37.96,39600.0,20.4283,20.4283,20.4121,20.4121,39600.0
2011-03-30 11:55:00,37.96,37.98,37.95,37.98,25200.0,20.4121,20.4229,20.4068,20.4229,25200.0
2011-03-30 12:00:00,37.98,37.99,37.97,37.98,10300.0,20.4229,20.4283,20.4175,20.4229,10300.0
2011-03-30 12:05:00,37.97,37.98,37.96,37.97,19100.0,20.4175,20.4229,20.4121,20.4175,19100.0
2011-03-30 12:10:00,37.96,37.98,37.95,37.98,20300.0,20.4121,20.4229,20.4068,20.4229,20300.0
2011-03-30 12:15:00,37.98,38.0,37.98,37.99,115800.0,20.4229,20.4336,20.4229,20.4283,115800.0
2011-03-30 12:20:00,37.98,38.01,37.98,38.01,16200.0,20.4229,20.439,20.4229,20.439,16200.0
2011-03-30 12:25:00,38.01,38.01,37.99,37.99,27500.0,20.439,20.439,20.4283,20.4283,27500.0
2011-03-30 12:30:00,38.0,38.0,37.98,38.0,25100.0,20.4336,20.4336,20.4229,20.4336,25100.0
2011-03-30 12:35:00,38.0,38.01,37.99,38.0,21200.0,20.4336,20.439,20.4283,20.4336,21200.0
2011-03-30 12:40:00,38.0,38.01,38.0,38.01,12200.0,20.4336,20.439,20.4336,20.439,12200.0
2011-03-30 12:45:00,38.01,38.01,38.0,38.01,7500.0,20.439,20.439,20.4336,20.439,7500.0
2011-03-30 12:50:00,38.01,38.05,38.01,38.04,36500.0,20.439,20.4605,20.439,20.4552,36500.0
2011-03-30 12:55:00,38.05,38.1,38.05,38.09,89300.0,20.4605,20.4874,20.4605,20.482,89300.0
2011-03-30 13:00:00,38.08,38.09,38.08,38.08,11000.0,20.4767,20.482,20.4767,20.4767,11000.0
2011-03-30 13:05:00,38.09,38.12,38.09,38.12,35300.0,20.482,20.4982,20.482,20.4982,35300.0
2011-03-30 13:10:00,38.11,38.13,38.11,38.13,10800.0,20.4928,20.5035,20.4928,20.5035,10800.0
2011-03-30 13:15:00,38.12,38.14,38.12,38.14,16900.0,20.4982,20.5089,20.4982,20.5089,16900.0
2011-03-30 13:20:00,38.14,38.14,38.13,38.14,8800.0,20.5089,20.5089,20.5035,20.5089,8800.0
2011-03-30 13:25:00,38.14,38.15,38.13,38.14,29100.0,20.5089,20.5143,20.5035,20.5089,29100.0
2011-03-30 13:30:00,38.14,38.14,38.13,38.14,5200.0,20.5089,20.5089,20.5035,20.5089,5200.0
2011-03-30 13:35:00,38.13,38.15,38.13,38.15,26500.0,20.5035,20.5143,20.5035,20.5143,26500.0
2011-03-30 13:40:00,38.15,38.15,38.14,38.15,8000.0,20.5143,20.5143,20.5089,20.5143,8000.0
2011-03-30 13:45:00,38.15,38.15,38.14,38.15,17000.0,20.5143,20.5143,20.5089,20.5143,17000.0
2011-03-30 13:50:00,38.14,38.15,38.12,38.15,35900.0,20.5089,20.5143,20.4982,20.5143,35900.0
2011-03-30 13:55:00,38.15,38.15,38.14,38.15,7700.0,20.5143,20.5143,20.5089,20.5143,7700.0
2011-03-30 14:00:00,38.14,38.15,38.14,38.15,23000.0,20.5089,20.5143,20.5089,20.5143,23000.0
2011-03-30 14:05:00,38.15,38.15,38.14,38.15,22700.0,20.5143,20.5143,20.5089,20.5143,22700.0
2011-03-30 14:10:00,38.16,38.17,38.15,38.16,24400.0,20.5197,20.5251,20.5143,20.5197,24400.0
2011-03-30 14:15:00,38.16,38.16,38.14,38.14,18400.0,20.5197,20.5197,20.5089,20.5089,18400.0
2011-03-30 14:20:00,38.14,38.17,38.14,38.17,12800.0,20.5089,20.5251,20.5089,20.5251,12800.0
2011-03-30 14:25:00,38.17,38.19,38.14,38.16,48700.0,20.5251,20.5358,20.5089,20.5197,48700.0
2011-03-30 14:30:00,38.16,38.17,38.15,38.16,16900.0,20.5197,20.5251,20.5143,20.5197,16900.0
2011-03-30 14:35:00,38.16,38.18,38.15,38.18,30100.0,20.5197,20.5304,20.5143,20.5304,30100.0
2011-03-30 14:40:00,38.17,38.18,38.15,38.15,36700.0,20.5251,20.5304,20.5143,20.5143,36700.0
2011-03-30 14:45:00,38.15,38.16,38.11,38.12,36500.0,20.5143,20.5197,20.4928,20.4982,36500.0
2011-03-30 14:50:00,38.11,38.14,38.11,38.14,14700.0,20.4928,20.5089,20.4928,20.5089,14700.0
2011-03-30 14:55:00,38.13,38.16,38.13,38.16,13100.0,20.5035,20.5197,20.5035,20.5197,13100.0
2011-03-30 15:00:00,38.15,38.16,38.15,38.16,16700.0,20.5143,20.5197,20.5143,20.5197,16700.0
2011-03-30 15:05:00,38.16,38.17,38.12,38.15,44400.0,20.5197,20.5251,20.4982,20.5143,44400.0
2011-03-30 15:10:00,38.14,38.17,38.14,38.16,22800.0,20.5089,20.5251,20.5089,20.5197,22800.0
2011-03-30 15:15:00,38.16,38.18,38.15,38.16,57400.0,20.5197,20.5304,20.5143,20.5197,57400.0
2011-03-30 15:20:00,38.16,38.17,38.14,38.14,43400.0,20.5197,20.5251,20.5089,20.5089,43400.0
2011-03-30 15:25:00,38.15,38.17,38.15,38.16,39600.0,20.5143,20.5251,20.5143,20.5197,39600.0
2011-03-30 15:30:00,38.16,38.16,38.14,38.16,45000.0,20.5197,20.5197,20.5089,20.5197,45000.0
2011-03-30 15:35:00,38.15,38.17,38.15,38.16,22100.0,20.5143,20.5251,20.5143,20.5197,22100.0
2011-03-30 15:40:00,38.16,38.17,38.15,38.16,48200.0,20.5197,20.5251,20.5143,20.5197,48200.0
2011-03-30 15:45:00,38.16,38.16,38.11,38.11,60600.0,20.5197,20.5197,20.4928,20.4928,60600.0
2011-03-30 15:50:00,38.12,38.13,38.1,38.13,121200.0,20.4982,20.5035,20.4874,20.5035,121200.0
2011-03-30 15:55:00,38.13,38.17,38.12,38.15,223600.0,20.5035,20.5251,20.4982,20.5143,223600.0
2011-03-31 09:30:00,38.02,38.12,37.96,37.98,65900.0,20.4444,20.4982,20.4121,20.4229,65900.0
2011-03-31 09:35:00,37.99,38.04,37.96,37.97,41000.0,20.4283,20.4552,20.4121,20.4175,41000.0
2011-03-31 09:40:00,37.97,38.1,37.97,37.98,40000.0,20.4175,20.4874,20.4175,20.4229,40000.0
2011-03-31 09:45:00,37.98,37.99,37.93,37.94,29800.0,20.4229,20.4283,20.396,20.4014,29800.0
2011-03-31 09:50:00,37.95,38.0,37.93,37.93,49200.0,20.4068,20.4336,20.396,20.396,49200.0
2011-03-31 09:55:00,37.93,37.97,37.93,37.96,13000.0,20.396,20.4175,20.396,20.4121,13000.0
2011-03-31 10:00:00,37.97,38.05,37.97,38.04,71600.0,20.4175,20.4605,20.4175,20.4552,71600.0
2011-03-31 10:05:00,38.03,38.15,38.02,38.14,66400.0,20.4498,20.5143,20.4444,20.5089,66400.0
2011-03-31 10:10:00,38.14,38.18,38.11,38.18,25200.0,20.5089,20.5304,20.4928,20.5304,25200.0
2011-03-31 10:15:00,38.18,38.19,38.14,38.15,34900.0,20.5304,20.5358,20.5089,20.5143,34900.0
2011-03-31 10:20:00,38.14,38.18,38.13,38.18,35500.0,20.5089,20.5304,20.5035,20.5304,35500.0
2011-03-31 10:25:00,38.17,38.19,38.13,38.13,52300.0,20.5251,20.5358,20.5035,20.5035,52300.0
2011-03-31 10:30:00,38.14,38.17,38.12,38.16,28300.0,20.5089,20.5251,20.4982,20.5197,28300.0
2011-03-31 10:35:00,38.17,38.2,38.14,38.14,42000.0,20.5251,20.5412,20.5089,20.5089,42000.0
2011-03-31 10:40:00,38.14,38.15,38.11,38.11,14100.0,20.5089,20.5143,20.4928,20.4928,14100.0
2011-03-31 10:45:00,38.12,38.14,38.11,38.14,13400.0,20.4982,20.5089,20.4928,20.5089,13400.0
2011-03-31 10:50:00,38.14,38.14,38.09,38.09,25300.0,20.5089,20.5089,20.482,20.482,25300.0
2011-03-31 10:55:00,38.1,38.14,38.09,38.1,32200.0,20.4874,20.5089,20.482,20.4874,32200.0
2011-03-31 11:00:00,38.1,38.11,38.06,38.06,43700.0,20.4874,20.4928,20.4659,20.4659,43700.0
2011-03-31 11:05:00,38.06,38.09,38.06,38.09,25300.0,20.4659,20.482,20.4659,20.482,25300.0
2011-03-31 11:10:00,38.09,38.12,38.09,38.11,15500.0,20.482,20.4982,20.482,20.4928,15500.0
2011-03-31 11:15:00,38.12,38.15,38.11,38.15,12700.0,20.4982,20.5143,20.4928,20.5143,12700.0
2011-03-31 11:20:00,38.14,38.15,38.08,38.11,20700.0,20.5089,20.5143,20.4767,20.4928,20700.0
2011-03-31 11:25:00,38.11,38.13,38.09,38.11,13200.0,20.4928,20.5035,20.482,20.4928,13200.0
2011-03-31 11:30:00,38.09,38.09,38.06,38.07,10100.0,20.482,20.482,20.4659,20.4713,10100.0
2011-03-31 11:35:00,38.07,38.1,38.05,38.08,30000.0,20.4713,20.4874,20.4605,20.4767,30000.0
2011-03-31 11:40:00,38.09,38.09,38.04,38.04,16100.0,20.482,20.482,20.4552,20.4552,16100.0
2011-03-31 11:45:00,38.04,38.09,38.04,38.08,18800.0,20.4552,20.482,20.4552,20.4767,18800.0
2011-03-31 11:50:00,38.09,38.09,38.07,38.08,6600.0,20.482,20.482,20.4713,20.4767,6600.0
2011-03-31 11:55:00,38.07,38.08,38.07,38.08,2600.0,20.4713,20.4767,20.4713,20.4767,2600.0
2011-03-31 12:00:00,38.07,38.11,38.07,38.09,13300.0,20.4713,20.4928,20.4713,20.482,13300.0
2011-03-31 12:05:00,38.1,38.1,38.09,38.1,14700.0,20.4874,20.4874,20.482,20.4874,14700.0
2011-03-31 12:10:00,38.1,38.11,38.1,38.11,10500.0,20.4874,20.4928,20.4874,20.4928,10500.0
2011-03-31 12:15:00,38.11,38.12,38.11,38.12,5800.0,20.4928,20.4982,20.4928,20.4982,5800.0
2011-03-31 12:20:00,38.12,38.13,38.11,38.12,7400.0,20.4982,20.5035,20.4928,20.4982,7400.0
2011-03-31 12:25:00,38.13,38.13,38.12,38.12,5000.0,20.5035,20.5035,20.4982,20.4982,5000.0
2011-03-31 12:30:00,38.13,38.13,38.12,38.13,4200.0,20.5035,20.5035,20.4982,20.5035,4200.0
2011-03-31 12:35:00,38.12,38.13,38.08,38.08,15800.0,20.4982,20.5035,20.4767,20.4767,15800.0
2011-03-31 12:40:00,38.08,38.1,38.07,38.1,9500.0,20.4767,20.4874,20.4713,20.4874,9500.0
2011-03-31 12:45:00,38.1,38.1,38.08,38.09,6400.0,20.4874,20.4874,20.4767,20.482,6400.0
2011-03-31 12:50:00,38.09,38.11,38.09,38.1,8000.0,20.482,20.4928,20.482,20.4874,8000.0
2011-03-31 12:55:00,38.1,38.12,38.1,38.1,13400.0,20.4874,20.4982,20.4874,20.4874,13400.0
2011-03-31 13:00:00,38.1,38.12,38.1,38.1,8200.0,20.4874,20.4982,20.4874,20.4874,8200.0
2011-03-31 13:05:00,38.1,38.13,38.1,38.11,11700.0,20.4874,20.5035,20.4874,20.4928,11700.0
2011-03-31 13:10:00,38.12,38.14,38.1,38.11,79300.0,20.4982,20.5089,20.4874,20.4928,79300.0
2011-03-31 13:15:00,38.11,38.12,38.11,38.11,9000.0,20.4928,20.4982,20.4928,20.4928,9000.0
2011-03-31 13:20:00,38.1,38.15,38.1,38.15,9000.0,20.4874,20.5143,20.4874,20.5143,9000.0
2011-03-31 13:25:00,38.15,38.17,38.14,38.16,9800.0,20.5143,20.5251,20.5089,20.5197,9800.0
2011-03-31 13:30:00,38.15,38.16,38.15,38.16,4800.0,20.5143,20.5197,20.5143,20.5197,4800.0
2011-03-31 13:35:00,38.15,38.15,38.14,38.14,9300.0,20.5143,20.5143,20.5089,20.5089,9300.0
2011-03-31 13:40:00,38.15,38.16,38.15,38.15,19200.0,20.5143,20.5197,20.5143,20.5143,19200.0
2011-03-31 13:45:00,38.14,38.15,38.14,38.14,3300.0,20.5089,20.5143,20.5089,20.5089,3300.0
2011-03-31 13:50:00,38.14,38.15,38.14,38.15,3600.0,20.5089,20.5143,20.5089,20.5143,3600.0
2011-03-31 13:55:00,38.15,38.15,38.13,38.14,7600.0,20.5143,20.5143,20.5035,20.5089,7600.0
2011-03-31 14:00:00,38.14,38.14,38.13,38.14,7600.0,20.5089,20.5089,20.5035,20.5089,7600.0
2011-03-31 14:05:00,38.14,38.14,38.12,38.13,18200.0,20.5089,20.5089,20.4982,20.5035,18200.0
2011-03-31 14:10:00,38.13,38.15,38.13,38.14,12400.0,20.5035,20.5143,20.5035,20.5089,12400.0
2011-03-31 14:15:00,38.15,38.16,38.12,38.14,30900.0,20.5143,20.5197,20.4982,20.5089,30900.0
2011-03-31 14:20:00,38.13,38.14,38.12,38.13,10500.0,20.5035,20.5089,20.4982,20.5035,10500.0
2011-03-31 14:25:00,38.12,38.13,38.12,38.13,5900.0,20.4982,20.5035,20.4982,20.5035,5900.0
2011-03-31 14:30:00,38.13,38.13,38.1,38.1,17800.0,20.5035,20.5035,20.4874,20.4874,17800.0
2011-03-31 14:35:00,38.09,38.11,38.09,38.11,16700.0,20.482,20.4928,20.482,20.4928,16700.0
2011-03-31 14:40:00,38.11,38.12,38.09,38.11,13100.0,20.4928,20.4982,20.482,20.4928,13100.0
2011-03-31 14:45:00,38.11,38.14,38.11,38.12,32400.0,20.4928,20.5089,20.4928,20.4982,32400.0
2011-03-31 14:50:00,38.12,38.13,38.11,38.11,47200.0,20.4982,20.5035,20.4928,20.4928,47200.0
2011-03-31 14:55:00,38.11,38.12,38.1,38.11,18100.0,20.4928,20.4982,20.4874,20.4928,18100.0
2011-03-31 15:00:00,38.1,38.1,38.08,38.09,25300.0,20.4874,20.4874,20.4767,20.482,25300.0
2011-03-31 15:05:00,38.1,38.11,38.09,38.09,20600.0,20.4874,20.4928,20.482,20.482,20600.0
2011-03-31 15:10:00,38.09,38.1,38.08,38.1,10700.0,20.482,20.4874,20.4767,20.4874,10700.0
2011-03-31 15:15:00,38.09,38.1,38.08,38.09,13800.0,20.482,20.4874,20.4767,20.482,13800.0
2011-03-31 15:20:00,38.09,38.09,38.08,38.09,11000.0,20.482,20.482,20.4767,20.482,11000.0
2011-03-31 15:25:00,38.08,38.11,38.07,38.11,68300.0,20.4767,20.4928,20.4713,20.4928,68300.0
2011-03-31 15:30:00,38.11,38.11,38.09,38.09,20600.0,20.4928,20.4928,20.482,20.482,20600.0
2011-03-31 15:35:00,38.1,38.11,38.09,38.1,40300.0,20.4874,20.4928,20.482,20.4874,40300.0
2011-03-31 15:40:00,38.11,38.12,38.1,38.12,28000.0,20.4928,20.4982,20.4874,20.4982,28000.0
2011-03-31 15:45:00,38.11,38.12,38.04,38.05,239200.0,20.4928,20.4982,20.4552,20.4605,239200.0
2011-03-31 15:50:00,38.05,38.07,38.05,38.07,68300.0,20.4605,20.4713,20.4605,20.4713,68300.0
2011-03-31 15:55:00,38.07,38.1,38.07,38.09,227300.0,20.4713,20.4874,20.4713,20.482,227300.0
2011-04-01 09:30:00,38.15,38.17,38.08,38.08,63900.0,20.5143,20.5251,20.4767,20.4767,63900.0
2011-04-01 09:35:00,38.09,38.13,38.07,38.09,54900.0,20.482,20.5035,20.4713,20.482,54900.0
2011-04-01 09:40:00,38.1,38.16,38.09,38.14,37000.0,20.4874,20.5197,20.482,20.5089,37000.0
2011-04-01 09:45:00,38.16,38.18,38.12,38.13,66900.0,20.5197,20.5304,20.4982,20.5035,66900.0
2011-04-01 09:50:00,38.13,38.16,38.12,38.16,27300.0,20.5035,20.5197,20.4982,20.5197,27300.0
2011-04-01 09:55:00,38.17,38.17,38.11,38.11,33200.0,20.5251,20.5251,20.4928,20.4928,33200.0
2011-04-01 10:00:00,38.11,38.12,38.08,38.09,64200.0,20.4928,20.4982,20.4767,20.482,64200.0
2011-04-01 10:05:00,38.1,38.11,38.09,38.1,46100.0,20.4874,20.4928,20.482,20.4874,46100.0
2011-04-01 10:10:00,38.09,38.1,38.05,38.05,44600.0,20.482,20.4874,20.4605,20.4605,44600.0
2011-04-01 10:15:00,38.05,38.05,38.03,38.05,47700.0,20.4605,20.4605,20.4498,20.4605,47700.0
2011-04-01 10:20:00,38.06,38.07,38.04,38.06,71600.0,20.4659,20.4713,20.4552,20.4659,71600.0
2011-04-01 10:25:00,38.06,38.07,38.02,38.02,34100.0,20.4659,20.4713,20.4444,20.4444,34100.0
2011-04-01 10:30:00,38.02,38.05,38.02,38.04,31100.0,20.4444,20.4605,20.4444,20.4552,31100.0
2011-04-01 10:35:00,38.05,38.07,38.04,38.07,30200.0,20.4605,20.4713,20.4552,20.4713,30200.0
2011-04-01 10:40:00,38.07,38.11,38.06,38.11,14400.0,20.4713,20.4928,20.4659,20.4928,14400.0
2011-04-01 10:45:00,38.1,38.11,38.07,38.08,50600.0,20.4874,20.4928,20.4713,20.4767,50600.0
2011-04-01 10:50:00,38.09,38.1,38.05,38.08,26100.0,20.482,20.4874,20.4605,20.4767,26100.0
2011-04-01 10:55:00,38.08,38.1,38.07,38.07,35100.0,20.4767,20.4874,20.4713,20.4713,35100.0
2011-04-01 11:00:00,38.08,38.11,38.08,38.1,35800.0,20.4767,20.4928,20.4767,20.4874,35800.0
2011-04-01 11:05:00,38.1,38.14,38.08,38.13,255400.0,20.4874,20.5089,20.4767,20.5035,255400.0
2011-04-01 11:10:00,38.13,38.15,38.12,38.13,44300.0,20.5035,20.5143,20.4982,20.5035,44300.0
2011-04-01 11:15:00,38.14,38.17,38.13,38.16,59500.0,20.5089,20.5251,20.5035,20.5197,59500.0
2011-04-01 11:20:00,38.16,38.17,38.14,38.15,44500.0,20.5197,20.5251,20.5089,20.5143,44500.0
2011-04-01 11:25:00,38.16,38.18,38.14,38.18,27500.0,20.5197,20.5304,20.5089,20.5304,27500.0
2011-04-01 11:30:00,38.17,38.19,38.16,38.18,24600.0,20.5251,20.5358,20.5197,20.5304,24600.0
2011-04-01 11:35:00,38.17,38.19,38.17,38.18,32800.0,20.5251,20.5358,20.5251,20.5304,32800.0
2011-04-01 11:40:00,38.18,38.19,38.17,38.18,25700.0,20.5304,20.5358,20.5251,20.5304,25700.0
2011-04-01 11:45:00,38.17,38.19,38.16,38.18,29900.0,20.5251,20.5358,20.5197,20.5304,29900.0
2011-04-01 11:50:00,38.18,38.19,38.18,38.19,13500.0,20.5304,20.5358,20.5304,20.5358,13500.0
2011-04-01 11:55:00,38.19,38.19,38.18,38.19,19900.0,20.5358,20.5358,20.5304,20.5358,19900.0
2011-04-01 12:00:00,38.19,38.2,38.18,38.19,49900.0,20.5358,20.5412,20.5304,20.5358,49900.0
2011-04-01 12:05:00,38.18,38.19,38.18,38.18,6700.0,20.5304,20.5358,20.5304,20.5304,6700.0
2011-04-01 12:10:00,38.18,38.19,38.18,38.18,9300.0,20.5304,20.5358,20.5304,20.5304,9300.0
2011-04-01 12:15:00,38.18,38.2,38.18,38.19,20000.0,20.5304,20.5412,20.5304,20.5358,20000.0
2011-04-01 12:20:00,38.2,38.2,38.19,38.19,14300.0,20.5412,20.5412,20.5358,20.5358,14300.0
2011-04-01 12:25:00,38.19,38.2,38.19,38.2,22400.0,20.5358,20.5412,20.5358,20.5412,22400.0
2011-04-01 12:30:00,38.2,38.2,38.19,38.19,13000.0,20.5412,20.5412,20.5358,20.5358,13000.0
2011-04-01 12:35:00,38.19,38.2,38.19,38.19,8700.0,20.5358,20.5412,20.5358,20.5358,8700.0
2011-04-01 12:40:00,38.19,38.2,38.19,38.2,44000.0,20.5358,20.5412,20.5358,20.5412,44000.0
2011-04-01 12:45:00,38.19,38.21,38.18,38.18,60300.0,20.5358,20.5466,20.5304,20.5304,60300.0
2011-04-01 12:50:00,38.18,38.18,38.17,38.18,9700.0,20.5304,20.5304,20.5251,20.5304,9700.0
2011-04-01 12:55:00,38.18,38.2,38.17,38.2,16400.0,20.5304,20.5412,20.5251,20.5412,16400.0
2011-04-01 13:00:00,38.2,38.2,38.19,38.19,17800.0,20.5412,20.5412,20.5358,20.5358,17800.0
2011-04-01 13:05:00,38.19,38.2,38.19,38.2,8300.0,20.5358,20.5412,20.5358,20.5412,8300.0
2011-04-01 13:10:00,38.2,38.22,38.19,38.22,23700.0,20.5412,20.5519,20.5358,20.5519,23700.0
2011-04-01 13:15:00,38.22,38.24,38.21,38.24,12700.0,20.5519,20.5627,20.5466,20.5627,12700.0
2011-04-01 13:20:00,38.23,38.24,38.2,38.2,31000.0,20.5573,20.5627,20.5412,20.5412,31000.0
2011-04-01 13:25:00,38.2,38.2,38.19,38.2,14300.0,20.5412,20.5412,20.5358,20.5412,14300.0
2011-04-01 13:30:00,38.2,38.22,38.19,38.2,27100.0,20.5412,20.5519,20.5358,20.5412,27100.0
2011-04-01 13:35:00,38.2,38.21,38.19,38.21,15700.0,20.5412,20.5466,20.5358,20.5466,15700.0
2011-04-01 13:40:00,38.2,38.23,38.2,38.23,21700.0,20.5412,20.5573,20.5412,20.5573,21700.0
2011-04-01 13:45:00,38.23,38.23,38.19,38.22,40200.0,20.5573,20.5573,20.5358,20.5519,40200.0
2011-04-01 13:50:00,38.22,38.22,38.21,38.21,17800.0,20.5519,20.5519,20.5466,20.5466,17800.0
2011-04-01 13:55:00,38.22,38.25,38.21,38.22,38700.0,20.5519,20.5681,20.5466,20.5519,38700.0
2011-04-01 14:00:00,38.22,38.24,38.21,38.23,16900.0,20.5519,20.5627,20.5466,20.5573,16900.0
2011-04-01 14:05:00,38.24,38.25,38.2,38.2,31500.0,20.5627,20.5681,20.5412,20.5412,31500.0
2011-04-01 14:10:00,38.21,38.22,38.2,38.22,6300.0,20.5466,20.5519,20.5412,20.5519,6300.0
2011-04-01 14:15:00,38.22,38.24,38.22,38.22,21400.0,20.5519,20.5627,20.5519,20.5519,21400.0
2011-04-01 14:20:00,38.22,38.24,38.21,38.23,20200.0,20.5519,20.5627,20.5466,20.5573,20200.0
2011-04-01 14:25:00,38.23,38.25,38.23,38.24,20100.0,20.5573,20.5681,20.5573,20.5627,20100.0
2011-04-01 14:30:00,38.23,38.25,38.22,38.25,18900.0,20.5573,20.5681,20.5519,20.5681,18900.0
2011-04-01 14:35:00,38.25,38.25,38.23,38.25,21700.0,20.5681,20.5681,20.5573,20.5681,21700.0
2011-04-01 14:40:00,38.24,38.25,38.23,38.24,22000.0,20.5627,20.5681,20.5573,20.5627,22000.0
2011-04-01 14:45:00,38.24,38.24,38.19,38.21,50800.0,20.5627,20.5627,20.5358,20.5466,50800.0
2011-04-01 14:50:00,38.2,38.22,38.2,38.21,23500.0,20.5412,20.5519,20.5412,20.5466,23500.0
2011-04-01 14:55:00,38.21,38.22,38.2,38.22,19600.0,20.5466,20.5519,20.5412,20.5519,19600.0
2011-04-01 15:00:00,38.21,38.25,38.2,38.24,51600.0,20.5466,20.5681,20.5412,20.5627,51600.0
2011-04-01 15:05:00,38.24,38.25,38.22,38.22,38400.0,20.5627,20.5681,20.5519,20.5519,38400.0
2011-04-01 15:10:00,38.23,38.24,38.2,38.21,46300.0,20.5573,20.5627,20.5412,20.5466,46300.0
2011-04-01 15:15:00,38.22,38.25,38.21,38.23,60400.0,20.5519,20.5681,20.5466,20.5573,60400.0
2011-04-01 15:20:00,38.24,38.25,38.23,38.23,33600.0,20.5627,20.5681,20.5573,20.5573,33600.0
2011-04-01 15:25:00,38.24,38.25,38.23,38.24,32600.0,20.5627,20.5681,20.5573,20.5627,32600.0
2011-04-01 15:30:00,38.24,38.25,38.24,38.25,27200.0,20.5627,20.5681,20.5627,20.5681,27200.0
2011-04-01 15:35:00,38.25,38.27,38.24,38.27,49800.0,20.5681,20.5788,20.5627,20.5788,49800.0
2011-04-01 15:40:00,38.27,38.27,38.25,38.27,81200.0,20.5788,20.5788,20.5681,20.5788,81200.0
2011-04-01 15:45:00,38.27,38.31,38.27,38.28,99400.0,20.5788,20.6003,20.5788,20.5842,99400.0
2011-04-01 15:50:00,38.28,38.3,38.27,38.29,56400.0,20.5842,20.595,20.5788,20.5896,56400.0
2011-04-01 15:55:00,38.3,38.31,38.28,38.3,179600.0,20.595,20.6003,20.5842,20.595,179600.0
2011-04-04 09:30:00,38.34,38.36,38.29,38.32,64000.0,20.6165,20.6272,20.5896,20.6057,64000.0
2011-04-04 09:35:00,38.31,38.37,38.29,38.37,33700.0,20.6003,20.6326,20.5896,20.6326,33700.0
2011-04-04 09:40:00,38.37,38.37,38.33,38.34,24800.0,20.6326,20.6326,20.6111,20.6165,24800.0
2011-04-04 09:45:00,38.35,38.36,38.31,38.32,28600.0,20.6218,20.6272,20.6003,20.6057,28600.0
2011-04-04 09:50:00,38.32,38.32,38.29,38.3,9900.0,20.6057,20.6057,20.5896,20.595,9900.0
2011-04-04 09:55:00,38.3,38.34,38.3,38.33,26200.0,20.595,20.6165,20.595,20.6111,26200.0
2011-04-04 10:00:00,38.34,38.34,38.26,38.29,25700.0,20.6165,20.6165,20.5735,20.5896,25700.0
2011-04-04 10:05:00,38.29,38.35,38.27,38.31,40000.0,20.5896,20.6218,20.5788,20.6003,40000.0
2011-04-04 10:10:00,38.31,38.33,38.3,38.31,12100.0,20.6003,20.6111,20.595,20.6003,12100.0
2011-04-04 10:15:00,38.31,38.31,38.28,38.29,14800.0,20.6003,20.6003,20.5842,20.5896,14800.0
2011-04-04 10:20:00,38.28,38.32,38.28,38.31,30000.0,20.5842,20.6057,20.5842,20.6003,30000.0
2011-04-04 10:25:00,38.3,38.3,38.27,38.27,27800.0,20.595,20.595,20.5788,20.5788,27800.0
2011-04-04 10:30:00,38.28,38.3,38.25,38.3,24200.0,20.5842,20.595,20.5681,20.595,24200.0
2011-04-04 10:35:00,38.3,38.3,38.29,38.3,21000.0,20.595,20.595,20.5896,20.595,21000.0
2011-04-04 10:40:00,38.3,38.31,38.29,38.3,30200.0,20.595,20.6003,20.5896,20.595,30200.0
2011-04-04 10:45:00,38.3,38.33,38.28,38.3,36100.0,20.595,20.6111,20.5842,20.595,36100.0
2011-04-04 10:50:00,38.3,38.32,38.29,38.29,33700.0,20.595,20.6057,20.5896,20.5896,33700.0
2011-04-04 10:55:00,38.29,38.29,38.27,38.28,13900.0,20.5896,20.5896,20.5788,20.5842,13900.0
2011-04-04 11:00:00,38.27,38.3,38.27,38.3,15600.0,20.5788,20.595,20.5788,20.595,15600.0
2011-04-04 11:05:00,38.3,38.31,38.29,38.29,17900.0,20.595,20.6003,20.5896,20.5896,17900.0
2011-04-04 11:10:00,38.3,38.3,38.28,38.3,24200.0,20.595,20.595,20.5842,20.595,24200.0
2011-04-04 11:15:00,38.29,38.31,38.29,38.3,23400.0,20.5896,20.6003,20.5896,20.595,23400.0
2011-04-04 11:20:00,38.31,38.31,38.28,38.29,14400.0,20.6003,20.6003,20.5842,20.5896,14400.0
2011-04-04 11:25:00,38.3,38.32,38.29,38.31,17400.0,20.595,20.6057,20.5896,20.6003,17400.0
2011-04-04 11:30:00,38.3,38.31,38.29,38.3,36600.0,20.595,20.6003,20.5896,20.595,36600.0
2011-04-04 11:35:00,38.3,38.33,38.29,38.29,20700.0,20.595,20.6111,20.5896,20.5896,20700.0
2011-04-04 11:40:00,38.3,38.3,38.29,38.3,10800.0,20.595,20.595,20.5896,20.595,10800.0
2011-04-04 11:45:00,38.3,38.31,38.29,38.3,21500.0,20.595,20.6003,20.5896,20.595,21500.0
2011-04-04 11:50:00,38.3,38.3,38.29,38.3,20800.0,20.595,20.595,20.5896,20.595,20800.0
2011-04-04 11:55:00,38.3,38.31,38.29,38.3,32000.0,20.595,20.6003,20.5896,20.595,32000.0
2011-04-04 12:00:00,38.3,38.3,38.29,38.3,6500.0,20.595,20.595,20.5896,20.595,6500.0
2011-04-04 12:05:00,38.3,38.3,38.28,38.28,18500.0,20.595,20.595,20.5842,20.5842,18500.0
2011-04-04 12:10:00,38.29,38.3,38.26,38.26,21700.0,20.5896,20.595,20.5735,20.5735,21700.0
2011-04-04 12:15:00,38.26,38.27,38.24,38.24,19900.0,20.5735,20.5788,20.5627,20.5627,19900.0
2011-04-04 12:20:00,38.24,38.25,38.22,38.25,18100.0,20.5627,20.5681,20.5519,20.5681,18100.0
2011-04-04 12:25:00,38.25,38.28,38.24,38.27,15000.0,20.5681,20.5842,20.5627,20.5788,15000.0
2011-04-04 12:30:00,38.27,38.3,38.27,38.29,14300.0,20.5788,20.595,20.5788,20.5896,14300.0
2011-04-04 12:35:00,38.3,38.3,38.27,38.29,15900.0,20.595,20.595,20.5788,20.5896,15900.0
2011-04-04 12:40:00,38.3,38.3,38.29,38.3,7600.0,20.595,20.595,20.5896,20.595,7600.0
2011-04-04 12:45:00,38.3,38.31,38.29,38.3,33500.0,20.595,20.6003,20.5896,20.595,33500.0
2011-04-04 12:50:00,38.3,38.31,38.29,38.29,17500.0,20.595,20.6003,20.5896,20.5896,17500.0
2011-04-04 12:55:00,38.3,38.32,38.29,38.3,34200.0,20.595,20.6057,20.5896,20.595,34200.0
2011-04-04 13:00:00,38.3,38.31,38.29,38.29,18300.0,20.595,20.6003,20.5896,20.5896,18300.0
2011-04-04 13:05:00,38.3,38.3,38.29,38.3,5200.0,20.595,20.595,20.5896,20.595,5200.0
2011-04-04 13:10:00,38.3,38.3,38.29,38.3,7400.0,20.595,20.595,20.5896,20.595,7400.0
2011-04-04 13:15:00,38.3,38.31,38.29,38.3,16900.0,20.595,20.6003,20.5896,20.595,16900.0
2011-04-04 13:20:00,38.3,38.3,38.29,38.3,9400.0,20.595,20.595,20.5896,20.595,9400.0
2011-04-04 13:25:00,38.3,38.31,38.29,38.3,17000.0,20.595,20.6003,20.5896,20.595,17000.0
2011-04-04 13:30:00,38.3,38.3,38.26,38.27,18800.0,20.595,20.595,20.5735,20.5788,18800.0
2011-04-04 13:35:00,38.27,38.3,38.26,38.3,10400.0,20.5788,20.595,20.5735,20.595,10400.0
2011-04-04 13:40:00,38.3,38.31,38.28,38.3,43600.0,20.595,20.6003,20.5842,20.595,43600.0
2011-04-04 13:45:00,38.3,38.3,38.28,38.29,18700.0,20.595,20.595,20.5842,20.5896,18700.0
2011-04-04 13:50:00,38.3,38.3,38.27,38.29,17200.0,20.595,20.595,20.5788,20.5896,17200.0
2011-04-04 13:55:00,38.29,38.3,38.28,38.28,16300.0,20.5896,20.595,20.5842,20.5842,16300.0
2011-04-04 14:00:00,38.28,38.29,38.27,38.29,21500.0,20.5842,20.5896,20.5788,20.5896,21500.0
2011-04-04 14:05:00,38.29,38.3,38.28,38.3,13000.0,20.5896,20.595,20.5842,20.595,13000.0
2011-04-04 14:10:00,38.29,38.31,38.29,38.3,36700.0,20.5896,20.6003,20.5896,20.595,36700.0
2011-04-04 14:15:00,38.3,38.3,38.29,38.3,15700.0,20.595,20.595,20.5896,20.595,15700.0
2011-04-04 14:20:00,38.3,38.3,38.28,38.29,29700.0,20.595,20.595,20.5842,20.5896,29700.0
2011-04-04 14:25:00,38.29,38.3,38.28,38.3,18600.0,20.5896,20.595,20.5842,20.595,18600.0
2011-04-04 14:30:00,38.29,38.33,38.29,38.29,63800.0,20.5896,20.6111,20.5896,20.5896,63800.0
2011-04-04 14:35:00,38.29,38.3,38.28,38.3,18100.0,20.5896,20.595,20.5842,20.595,18100.0
2011-04-04 14:40:00,38.3,38.31,38.28,38.29,42500.0,20.595,20.6003,20.5842,20.5896,42500.0
2011-04-04 14:45:00,38.29,38.3,38.29,38.3,9700.0,20.5896,20.595,20.5896,20.595,9700.0
2011-04-04 14:50:00,38.3,38.31,38.29,38.3,26000.0,20.595,20.6003,20.5896,20.595,26000.0
2011-04-04 14:55:00,38.3,38.3,38.29,38.3,26000.0,20.595,20.595,20.5896,20.595,26000.0
2011-04-04 15:00:00,38.3,38.3,38.28,38.29,33200.0,20.595,20.595,20.5842,20.5896,33200.0
2011-04-04 15:05:00,38.29,38.31,38.28,38.29,40400.0,20.5896,20.6003,20.5842,20.5896,40400.0
2011-04-04 15:10:00,38.3,38.31,38.29,38.3,57200.0,20.595,20.6003,20.5896,20.595,57200.0
2011-04-04 15:15:00,38.3,38.3,38.29,38.29,20600.0,20.595,20.595,20.5896,20.5896,20600.0
2011-04-04 15:20:00,38.3,38.3,38.29,38.3,31300.0,20.595,20.595,20.5896,20.595,31300.0
2011-04-04 15:25:00,38.3,38.31,38.29,38.3,65100.0,20.595,20.6003,20.5896,20.595,65100.0
2011-04-04 15:30:00,38.3,38.3,38.29,38.3,21900.0,20.595,20.595,20.5896,20.595,21900.0
2011-04-04 15:35:00,38.3,38.31,38.29,38.31,43600.0,20.595,20.6003,20.5896,20.6003,43600.0
2011-04-04 15:40:00,38.3,38.33,38.3,38.33,127900.0,20.595,20.6111,20.595,20.6111,127900.0
2011-04-04 15:45:00,38.33,38.35,38.32,38.32,105500.0,20.6111,20.6218,20.6057,20.6057,105500.0
2011-04-04 15:50:00,38.32,38.34,38.3,38.3,109600.0,20.6057,20.6165,20.595,20.595,109600.0
2011-04-04 15:55:00,38.3,38.32,38.3,38.32,116200.0,20.595,20.6057,20.595,20.6057,116200.0
2011-04-05 09:30:00,38.28,38.36,38.28,38.36,67900.0,20.5842,20.6272,20.5842,20.6272,67900.0
2011-04-05 09:35:00,38.35,38.4,38.34,38.39,32300.0,20.6218,20.6487,20.6165,20.6434,32300.0
2011-04-05 09:40:00,38.4,38.4,38.35,38.37,26200.0,20.6487,20.6487,20.6218,20.6326,26200.0
2011-04-05 09:45:00,38.36,38.4,38.33,38.4,30800.0,20.6272,20.6487,20.6111,20.6487,30800.0
2011-04-05 09:50:00,38.4,38.42,38.4,38.4,59100.0,20.6487,20.6595,20.6487,20.6487,59100.0
2011-04-05 09:55:00,38.41,38.41,38.37,38.4,28300.0,20.6541,20.6541,20.6326,20.6487,28300.0
2011-04-05 10:00:00,38.39,38.42,38.35,38.42,37200.0,20.6434,20.6595,20.6218,20.6595,37200.0
2011-04-05 10:05:00,38.42,38.44,38.39,38.43,38700.0,20.6595,20.6702,20.6434,20.6649,38700.0
2011-04-05 10:10:00,38.43,38.44,38.42,38.43,25600.0,20.6649,20.6702,20.6595,20.6649,25600.0
2011-04-05 10:15:00,38.43,38.44,38.37,38.37,48300.0,20.6649,20.6702,20.6326,20.6326,48300.0
2011-04-05 10:20:00,38.37,38.39,38.37,38.38,36900.0,20.6326,20.6434,20.6326,20.638,36900.0
2011-04-05 10:25:00,38.38,38.39,38.36,38.36,32300.0,20.638,20.6434,20.6272,20.6272,32300.0
2011-04-05 10:30:00,38.36,38.4,38.33,38.33,46600.0,20.6272,20.6487,20.6111,20.6111,46600.0
2011-04-05 10:35:00,38.34,38.38,38.33,38.35,66500.0,20.6165,20.638,20.6111,20.6218,66500.0
2011-04-05 10:40:00,38.35,38.35,38.33,38.35,14700.0,20.6218,20.6218,20.6111,20.6218,14700.0
2011-04-05 10:45:00,38.35,38.35,38.32,38.32,29600.0,20.6218,20.6218,20.6057,20.6057,29600.0
2011-04-05 10:50:00,38.33,38.33,38.3,38.33,32700.0,20.6111,20.6111,20.595,20.6111,32700.0
2011-04-05 10:55:00,38.32,38.36,38.32,38.35,21300.0,20.6057,20.6272,20.6057,20.6218,21300.0
2011-04-05 11:00:00,38.36,38.39,38.36,38.39,8300.0,20.6272,20.6434,20.6272,20.6434,8300.0
2011-04-05 11:05:00,38.39,38.41,38.37,38.4,20300.0,20.6434,20.6541,20.6326,20.6487,20300.0
2011-04-05 11:10:00,38.39,38.41,38.38,38.4,19900.0,20.6434,20.6541,20.638,20.6487,19900.0
2011-04-05 11:15:00,38.39,38.41,38.39,38.39,13700.0,20.6434,20.6541,20.6434,20.6434,13700.0
2011-04-05 11:20:00,38.4,38.41,38.36,38.36,21200.0,20.6487,20.6541,20.6272,20.6272,21200.0
2011-04-05 11:25:00,38.36,38.37,38.33,38.35,17100.0,20.6272,20.6326,20.6111,20.6218,17100.0
2011-04-05 11:30:00,38.34,38.36,38.32,38.32,12600.0,20.6165,20.6272,20.6057,20.6057,12600.0
2011-04-05 11:35:00,38.32,38.35,38.32,38.34,21900.0,20.6057,20.6218,20.6057,20.6165,21900.0
2011-04-05 11:40:00,38.34,38.37,38.34,38.37,13000.0,20.6165,20.6326,20.6165,20.6326,13000.0
2011-04-05 11:45:00,38.36,38.37,38.35,38.37,13500.0,20.6272,20.6326,20.6218,20.6326,13500.0
2011-04-05 11:50:00,38.37,38.39,38.36,38.38,15500.0,20.6326,20.6434,20.6272,20.638,15500.0
2011-04-05 11:55:00,38.38,38.43,38.38,38.42,21100.0,20.638,20.6649,20.638,20.6595,21100.0
2011-04-05 12:00:00,38.41,38.44,38.41,38.44,24400.0,20.6541,20.6702,20.6541,20.6702,24400.0
2011-04-05 12:05:00,38.43,38.45,38.42,38.45,18600.0,20.6649,20.6756,20.6595,20.6756,18600.0
2011-04-05 12:10:00,38.45,38.45,38.43,38.44,9600.0,20.6756,20.6756,20.6649,20.6702,9600.0
2011-04-05 12:15:00,38.45,38.45,38.44,38.45,5700.0,20.6756,20.6756,20.6702,20.6756,5700.0
2011-04-05 12:20:00,38.45,38.45,38.44,38.45,6000.0,20.6756,20.6756,20.6702,20.6756,6000.0
2011-04-05 12:25:00,38.45,38.46,38.43,38.44,23200.0,20.6756,20.681,20.6649,20.6702,23200.0
2011-04-05 12:30:00,38.44,38.46,38.43,38.44,20900.0,20.6702,20.681,20.6649,20.6702,20900.0
2011-04-05 12:35:00,38.44,38.45,38.42,38.42,35100.0,20.6702,20.6756,20.6595,20.6595,35100.0
2011-04-05 12:40:00,38.41,38.44,38.41,38.44,27600.0,20.6541,20.6702,20.6541,20.6702,27600.0
2011-04-05 12:45:00,38.44,38.45,38.43,38.45,12600.0,20.6702,20.6756,20.6649,20.6756,12600.0
2011-04-05 12:50:00,38.45,38.46,38.45,38.46,10000.0,20.6756,20.681,20.6756,20.681,10000.0
2011-04-05 12:55:00,38.46,38.46,38.39,38.4,86500.0,20.681,20.681,20.6434,20.6487,86500.0
2011-04-05 13:00:00,38.4,38.41,38.38,38.38,18000.0,20.6487,20.6541,20.638,20.638,18000.0
2011-04-05 13:05:00,38.38,38.43,38.38,38.43,8200.0,20.638,20.6649,20.638,20.6649,8200.0
2011-04-05 13:10:00,38.43,38.44,38.42,38.43,16500.0,20.6649,20.6702,20.6595,20.6649,16500.0
2011-04-05 13:15:00,38.41,38.41,38.37,38.38,27000.0,20.6541,20.6541,20.6326,20.638,27000.0
2011-04-05 13:20:00,38.38,38.42,38.38,38.42,15400.0,20.638,20.6595,20.638,20.6595,15400.0
2011-04-05 13:25:00,38.42,38.42,38.35,38.35,52400.0,20.6595,20.6595,20.6218,20.6218,52400.0
2011-04-05 13:30:00,38.34,38.36,38.34,38.35,23400.0,20.6165,20.6272,20.6165,20.6218,23400.0
2011-04-05 13:35:00,38.35,38.36,38.34,38.35,22600.0,20.6218,20.6272,20.6165,20.6218,22600.0
2011-04-05 13:40:00,38.35,38.36,38.34,38.35,15400.0,20.6218,20.6272,20.6165,20.6218,15400.0
2011-04-05 13:45:00,38.35,38.35,38.34,38.34,6200.0,20.6218,20.6218,20.6165,20.6165,6200.0
2011-04-05 13:50:00,38.34,38.35,38.34,38.35,13800.0,20.6165,20.6218,20.6165,20.6218,13800.0
2011-04-05 13:55:00,38.35,38.35,38.34,38.35,9100.0,20.6218,20.6218,20.6165,20.6218,9100.0
2011-04-05 14:00:00,38.35,38.36,38.31,38.31,30100.0,20.6218,20.6272,20.6003,20.6003,30100.0
2011-04-05 14:05:00,38.31,38.33,38.3,38.32,14800.0,20.6003,20.6111,20.595,20.6057,14800.0
2011-04-05 14:10:00,38.31,38.34,38.31,38.34,7200.0,20.6003,20.6165,20.6003,20.6165,7200.0
2011-04-05 14:15:00,38.34,38.34,38.33,38.34,9000.0,20.6165,20.6165,20.6111,20.6165,9000.0
2011-04-05 14:20:00,38.34,38.35,38.33,38.33,19900.0,20.6165,20.6218,20.6111,20.6111,19900.0
2011-04-05 14:25:00,38.33,38.36,38.33,38.35,26400.0,20.6111,20.6272,20.6111,20.6218,26400.0
2011-04-05 14:30:00,38.34,38.37,38.33,38.35,26500.0,20.6165,20.6326,20.6111,20.6218,26500.0
2011-04-05 14:35:00,38.35,38.37,38.35,38.37,17600.0,20.6218,20.6326,20.6218,20.6326,17600.0
2011-04-05 14:40:00,38.37,38.38,38.36,38.37,15500.0,20.6326,20.638,20.6272,20.6326,15500.0
2011-04-05 14:45:00,38.37,38.39,38.36,38.39,13700.0,20.6326,20.6434,20.6272,20.6434,13700.0
2011-04-05 14:50:00,38.39,38.4,38.37,38.38,30000.0,20.6434,20.6487,20.6326,20.638,30000.0
2011-04-05 14:55:00,38.38,38.4,38.36,38.39,29700.0,20.638,20.6487,20.6272,20.6434,29700.0
2011-04-05 15:00:00,38.39,38.39,38.35,38.37,33500.0,20.6434,20.6434,20.6218,20.6326,33500.0
2011-04-05 15:05:00,38.36,38.38,38.35,38.36,23300.0,20.6272,20.638,20.6218,20.6272,23300.0
2011-04-05 15:10:00,38.35,38.36,38.33,38.34,39400.0,20.6218,20.6272,20.6111,20.6165,39400.0
2011-04-05 15:15:00,38.34,38.36,38.33,38.33,38400.0,20.6165,20.6272,20.6111,20.6111,38400.0
2011-04-05 15:20:00,38.34,38.34,38.3,38.3,55300.0,20.6165,20.6165,20.595,20.595,55300.0
2011-04-05 15:25:00,38.3,38.32,38.3,38.31,39600.0,20.595,20.6057,20.595,20.6003,39600.0
2011-04-05 15:30:00,38.3,38.32,38.29,38.29,35800.0,20.595,20.6057,20.5896,20.5896,35800.0
2011-04-05 15:35:00,38.29,38.32,38.29,38.32,29900.0,20.5896,20.6057,20.5896,20.6057,29900.0
2011-04-05 15:40:00,38.32,38.32,38.31,38.32,35200.0,20.6057,20.6057,20.6003,20.6057,35200.0
2011-04-05 15:45:00,38.31,38.32,38.29,38.31,76400.0,20.6003,20.6057,20.5896,20.6003,76400.0
2011-04-05 15:50:00,38.31,38.31,38.26,38.26,139800.0,20.6003,20.6003,20.5735,20.5735,139800.0
2011-04-05 15:55:00,38.26,38.27,38.25,38.27,216100.0,20.5735,20.5788,20.5681,20.5788,216100.0
2011-04-06 09:30:00,38.32,38.37,38.32,38.33,48200.0,20.6057,20.6326,20.6057,20.6111,48200.0
2011-04-06 09:35:00,38.32,38.35,38.3,38.35,19900.0,20.6057,20.6218,20.595,20.6218,19900.0
2011-04-06 09:40:00,38.35,38.44,38.35,38.43,45300.0,20.6218,20.6702,20.6218,20.6649,45300.0
2011-04-06 09:45:00,38.43,38.43,38.37,38.39,34400.0,20.6649,20.6649,20.6326,20.6434,34400.0
2011-04-06 09:50:00,38.39,38.39,38.33,38.33,33400.0,20.6434,20.6434,20.6111,20.6111,33400.0
2011-04-06 09:55:00,38.33,38.35,38.32,38.33,20400.0,20.6111,20.6218,20.6057,20.6111,20400.0
2011-04-06 10:00:00,38.34,38.39,38.34,38.37,20500.0,20.6165,20.6434,20.6165,20.6326,20500.0
2011-04-06 10:05:00,38.37,38.38,38.35,38.36,41700.0,20.6326,20.638,20.6218,20.6272,41700.0
2011-04-06 10:10:00,38.35,38.36,38.34,38.36,21200.0,20.6218,20.6272,20.6165,20.6272,21200.0
2011-04-06 10:15:00,38.36,38.37,38.34,38.35,33000.0,20.6272,20.6326,20.6165,20.6218,33000.0
2011-04-06 10:20:00,38.36,38.39,38.35,38.38,35200.0,20.6272,20.6434,20.6218,20.638,35200.0
2011-04-06 10:25:00,38.39,38.43,38.39,38.43,54300.0,20.6434,20.6649,20.6434,20.6649,54300.0
2011-04-06 10:30:00,38.43,38.47,38.41,38.47,100700.0,20.6649,20.6864,20.6541,20.6864,100700.0
2011-04-06 10:35:00,38.47,38.48,38.44,38.45,35900.0,20.6864,20.6918,20.6702,20.6756,35900.0
2011-04-06 10:40:00,38.45,38.47,38.45,38.46,25700.0,20.6756,20.6864,20.6756,20.681,25700.0
2011-04-06 10:45:00,38.46,38.48,38.46,38.47,21200.0,20.681,20.6918,20.681,20.6864,21200.0
2011-04-06 10:50:00,38.48,38.48,38.47,38.48,11400.0,20.6918,20.6918,20.6864,20.6918,11400.0
2011-04-06 10:55:00,38.48,38.48,38.47,38.47,29600.0,20.6918,20.6918,20.6864,20.6864,29600.0
2011-04-06 11:00:00,38.48,38.49,38.47,38.48,16500.0,20.6918,20.6971,20.6864,20.6918,16500.0
2011-04-06 11:05:00,38.48,38.48,38.46,38.48,21200.0,20.6918,20.6918,20.681,20.6918,21200.0
2011-04-06 11:10:00,38.48,38.49,38.47,38.47,29800.0,20.6918,20.6971,20.6864,20.6864,29800.0
2011-04-06 11:15:00,38.47,38.49,38.47,38.49,24100.0,20.6864,20.6971,20.6864,20.6971,24100.0
2011-04-06 11:20:00,38.49,38.49,38.47,38.47,15700.0,20.6971,20.6971,20.6864,20.6864,15700.0
2011-04-06 11:25:00,38.48,38.5,38.47,38.49,49300.0,20.6918,20.7025,20.6864,20.6971,49300.0
2011-04-06 11:30:00,38.49,38.5,38.47,38.48,33300.0,20.6971,20.7025,20.6864,20.6918,33300.0
2011-04-06 11:35:00,38.48,38.58,38.48,38.57,217900.0,20.6918,20.7455,20.6918,20.7401,217900.0
2011-04-06 11:40:00,38.57,38.6,38.57,38.58,43100.0,20.7401,20.7563,20.7401,20.7455,43100.0
2011-04-06 11:45:00,38.59,38.62,38.59,38.62,49300.0,20.7509,20.767,20.7509,20.767,49300.0
2011-04-06 11:50:00,38.61,38.65,38.61,38.65,54600.0,20.7617,20.7832,20.7617,20.7832,54600.0
2011-04-06 11:55:00,38.65,38.65,38.62,38.62,38900.0,20.7832,20.7832,20.767,20.767,38900.0
2011-04-06 12:00:00,38.61,38.62,38.59,38.6,51000.0,20.7617,20.767,20.7509,20.7563,51000.0
2011-04-06 12:05:00,38.6,38.63,38.59,38.62,16700.0,20.7563,20.7724,20.7509,20.767,16700.0
2011-04-06 12:10:00,38.63,38.66,38.63,38.66,54500.0,20.7724,20.7885,20.7724,20.7885,54500.0
2011-04-06 12:15:00,38.66,38.67,38.63,38.64,32100.0,20.7885,20.7939,20.7724,20.7778,32100.0
2011-04-06 12:20:00,38.64,38.66,38.64,38.66,16700.0,20.7778,20.7885,20.7778,20.7885,16700.0
2011-04-06 12:25:00,38.66,38.66,38.62,38.62,23700.0,20.7885,20.7885,20.767,20.767,23700.0
2011-04-06 12:30:00,38.63,38.64,38.62,38.64,20900.0,20.7724,20.7778,20.767,20.7778,20900.0
2011-04-06 12:35:00,38.64,38.64,38.63,38.64,6000.0,20.7778,20.7778,20.7724,20.7778,6000.0
2011-04-06 12:40:00,38.64,38.65,38.63,38.65,19500.0,20.7778,20.7832,20.7724,20.7832,19500.0
2011-04-06 12:45:00,38.65,38.65,38.64,38.65,11000.0,20.7832,20.7832,20.7778,20.7832,11000.0
2011-04-06 12:50:00,38.65,38.67,38.64,38.67,16000.0,20.7832,20.7939,20.7778,20.7939,16000.0
2011-04-06 12:55:00,38.67,38.68,38.66,38.68,18100.0,20.7939,20.7993,20.7885,20.7993,18100.0
2011-04-06 13:00:00,38.68,38.68,38.67,38.68,9100.0,20.7993,20.7993,20.7939,20.7993,9100.0
2011-04-06 13:05:00,38.68,38.68,38.64,38.66,32900.0,20.7993,20.7993,20.7778,20.7885,32900.0
2011-04-06 13:10:00,38.67,38.69,38.66,38.68,25800.0,20.7939,20.8047,20.7885,20.7993,25800.0
2011-04-06 13:15:00,38.68,38.7,38.67,38.68,23600.0,20.7993,20.8101,20.7939,20.7993,23600.0
2011-04-06 13:20:00,38.67,38.69,38.67,38.68,10800.0,20.7939,20.8047,20.7939,20.7993,10800.0
2011-04-06 13:25:00,38.69,38.69,38.68,38.68,14900.0,20.8047,20.8047,20.7993,20.7993,14900.0
2011-04-06 13:30:00,38.69,38.69,38.67,38.67,20200.0,20.8047,20.8047,20.7939,20.7939,20200.0
2011-04-06 13:35:00,38.67,38.69,38.67,38.67,16000.0,20.7939,20.8047,20.7939,20.7939,16000.0
2011-04-06 13:40:00,38.67,38.68,38.66,38.66,28400.0,20.7939,20.7993,20.7885,20.7885,28400.0
2011-04-06 13:45:00,38.65,38.67,38.65,38.67,11900.0,20.7832,20.7939,20.7832,20.7939,11900.0
2011-04-06 13:50:00,38.66,38.67,38.65,38.67,33900.0,20.7885,20.7939,20.7832,20.7939,33900.0
2011-04-06 13:55:00,38.66,38.69,38.66,38.69,17900.0,20.7885,20.8047,20.7885,20.8047,17900.0
2011-04-06 14:00:00,38.69,38.69,38.68,38.69,11800.0,20.8047,20.8047,20.7993,20.8047,11800.0
2011-04-06 14:05:00,38.69,38.69,38.68,38.69,12000.0,20.8047,20.8047,20.7993,20.8047,12000.0
2011-04-06 14:10:00,38.69,38.69,38.66,38.69,29900.0,20.8047,20.8047,20.7885,20.8047,29900.0
2011-04-06 14:15:00,38.69,38.69,38.67,38.68,16100.0,20.8047,20.8047,20.7939,20.7993,16100.0
2011-04-06 14:20:00,38.68,38.68,38.65,38.66,36500.0,20.7993,20.7993,20.7832,20.7885,36500.0
2011-04-06 14:25:00,38.67,38.67,38.65,38.66,21700.0,20.7939,20.7939,20.7832,20.7885,21700.0
2011-04-06 14:30:00,38.65,38.69,38.65,38.69,26500.0,20.7832,20.8047,20.7832,20.8047,26500.0
2011-04-06 14:35:00,38.69,38.69,38.68,38.69,22200.0,20.8047,20.8047,20.7993,20.8047,22200.0
2011-04-06 14:40:00,38.69,38.69,38.66,38.67,25900.0,20.8047,20.8047,20.7885,20.7939,25900.0
2011-04-06 14:45:00,38.67,38.67,38.66,38.66,13800.0,20.7939,20.7939,20.7885,20.7885,13800.0
2011-04-06 14:50:00,38.67,38.67,38.63,38.63,40700.0,20.7939,20.7939,20.7724,20.7724,40700.0
2011-04-06 14:55:00,38.64,38.64,38.61,38.63,23500.0,20.7778,20.7778,20.7617,20.7724,23500.0
2011-04-06 15:00:00,38.63,38.63,38.62,38.62,18000.0,20.7724,20.7724,20.767,20.767,18000.0
2011-04-06 15:05:00,38.62,38.64,38.62,38.64,25800.0,20.767,20.7778,20.767,20.7778,25800.0
2011-04-06 15:10:00,38.64,38.65,38.63,38.65,22900.0,20.7778,20.7832,20.7724,20.7832,22900.0
2011-04-06 15:15:00,38.65,38.66,38.65,38.66,20600.0,20.7832,20.7885,20.7832,20.7885,20600.0
2011-04-06 15:20:00,38.66,38.66,38.63,38.64,29600.0,20.7885,20.7885,20.7724,20.7778,29600.0
2011-04-06 15:25:00,38.64,38.64,38.63,38.64,24800.0,20.7778,20.7778,20.7724,20.7778,24800.0
2011-04-06 15:30:00,38.64,38.66,38.63,38.66,27700.0,20.7778,20.7885,20.7724,20.7885,27700.0
2011-04-06 15:35:00,38.66,38.66,38.65,38.66,21500.0,20.7885,20.7885,20.7832,20.7885,21500.0
2011-04-06 15:40:00,38.65,38.7,38.65,38.7,95900.0,20.7832,20.8101,20.7832,20.8101,95900.0
2011-04-06 15:45:00,38.69,38.7,38.67,38.69,162700.0,20.8047,20.8101,20.7939,20.8047,162700.0
2011-04-06 15:50:00,38.69,38.7,38.66,38.68,94600.0,20.8047,20.8101,20.7885,20.7993,94600.0
2011-04-06 15:55:00,38.68,38.69,38.67,38.68,194600.0,20.7993,20.8047,20.7939,20.7993,194600.0
2011-04-07 09:30:00,38.59,38.6,38.45,38.46,73700.0,20.7509,20.7563,20.6756,20.681,73700.0
2011-04-07 09:35:00,38.46,38.5,38.45,38.47,39300.0,20.681,20.7025,20.6756,20.6864,39300.0
2011-04-07 09:40:00,38.47,38.48,38.42,38.47,43400.0,20.6864,20.6918,20.6595,20.6864,43400.0
2011-04-07 09:45:00,38.48,38.48,38.41,38.43,36200.0,20.6918,20.6918,20.6541,20.6649,36200.0
2011-04-07 09:50:00,38.43,38.5,38.43,38.49,28500.0,20.6649,20.7025,20.6649,20.6971,28500.0
2011-04-07 09:55:00,38.49,38.54,38.48,38.53,26300.0,20.6971,20.724,20.6918,20.7186,26300.0
2011-04-07 10:00:00,38.52,38.53,38.5,38.51,19600.0,20.7133,20.7186,20.7025,20.7079,19600.0
2011-04-07 10:05:00,38.51,38.52,38.49,38.51,41600.0,20.7079,20.7133,20.6971,20.7079,41600.0
2011-04-07 10:10:00,38.52,38.53,38.51,38.53,10800.0,20.7133,20.7186,20.7079,20.7186,10800.0
2011-04-07 10:15:00,38.52,38.53,38.5,38.51,22200.0,20.7133,20.7186,20.7025,20.7079,22200.0
2011-04-07 10:20:00,38.5,38.53,38.5,38.52,17500.0,20.7025,20.7186,20.7025,20.7133,17500.0
2011-04-07 10:25:00,38.52,38.54,38.52,38.53,39200.0,20.7133,20.724,20.7133,20.7186,39200.0
2011-04-07 10:30:00,38.54,38.59,38.53,38.56,45500.0,20.724,20.7509,20.7186,20.7348,45500.0
2011-04-07 10:35:00,38.57,38.59,38.51,38.56,101800.0,20.7401,20.7509,20.7079,20.7348,101800.0
2011-04-07 10:40:00,38.55,38.56,38.5,38.54,106200.0,20.7294,20.7348,20.7025,20.724,106200.0
2011-04-07 10:45:00,38.53,38.59,38.52,38.58,55100.0,20.7186,20.7509,20.7133,20.7455,55100.0
2011-04-07 10:50:00,38.57,38.62,38.54,38.61,41300.0,20.7401,20.767,20.724,20.7617,41300.0
2011-04-07 10:55:00,38.61,38.63,38.61,38.62,20700.0,20.7617,20.7724,20.7617,20.767,20700.0
2011-04-07 11:00:00,38.63,38.63,38.56,38.56,34500.0,20.7724,20.7724,20.7348,20.7348,34500.0
2011-04-07 11:05:00,38.56,38.6,38.54,38.59,31700.0,20.7348,20.7563,20.724,20.7509,31700.0
2011-04-07 11:10:00,38.59,38.61,38.58,38.59,40900.0,20.7509,20.7617,20.7455,20.7509,40900.0
2011-04-07 11:15:00,38.59,38.6,38.57,38.57,17900.0,20.7509,20.7563,20.7401,20.7401,17900.0
2011-04-07 11:20:00,38.57,38.57,38.54,38.56,26900.0,20.7401,20.7401,20.724,20.7348,26900.0
2011-04-07 11:25:00,38.56,38.59,38.56,38.58,11100.0,20.7348,20.7509,20.7348,20.7455,11100.0
2011-04-07 11:30:00,38.57,38.57,38.51,38.51,28400.0,20.7401,20.7401,20.7079,20.7079,28400.0
2011-04-07 11:35:00,38.52,38.56,38.51,38.56,29100.0,20.7133,20.7348,20.7079,20.7348,29100.0
2011-04-07 11:40:00,38.55,38.56,38.53,38.55,24500.0,20.7294,20.7348,20.7186,20.7294,24500.0
2011-04-07 11:45:00,38.56,38.57,38.55,38.57,11000.0,20.7348,20.7401,20.7294,20.7401,11000.0
2011-04-07 11:50:00,38.56,38.58,38.55,38.58,27200.0,20.7348,20.7455,20.7294,20.7455,27200.0
2011-04-07 11:55:00,38.58,38.63,38.58,38.63,19100.0,20.7455,20.7724,20.7455,20.7724,19100.0
2011-04-07 12:00:00,38.62,38.62,38.6,38.6,26400.0,20.767,20.767,20.7563,20.7563,26400.0
2011-04-07 12:05:00,38.6,38.61,38.58,38.59,31100.0,20.7563,20.7617,20.7455,20.7509,31100.0
2011-04-07 12:10:00,38.58,38.58,38.56,38.56,15500.0,20.7455,20.7455,20.7348,20.7348,15500.0
2011-04-07 12:15:00,38.57,38.62,38.56,38.59,38200.0,20.7401,20.767,20.7348,20.7509,38200.0
2011-04-07 12:20:00,38.59,38.62,38.58,38.62,12700.0,20.7509,20.767,20.7455,20.767,12700.0
2011-04-07 12:25:00,38.63,38.63,38.61,38.61,8800.0,20.7724,20.7724,20.7617,20.7617,8800.0
2011-04-07 12:30:00,38.61,38.62,38.59,38.59,13100.0,20.7617,20.767,20.7509,20.7509,13100.0
2011-04-07 12:35:00,38.59,38.63,38.59,38.63,25100.0,20.7509,20.7724,20.7509,20.7724,25100.0
2011-04-07 12:40:00,38.63,38.64,38.62,38.64,14900.0,20.7724,20.7778,20.767,20.7778,14900.0
2011-04-07 12:45:00,38.64,38.66,38.63,38.66,22400.0,20.7778,20.7885,20.7724,20.7885,22400.0
2011-04-07 12:50:00,38.66,38.69,38.65,38.69,60300.0,20.7885,20.8047,20.7832,20.8047,60300.0
2011-04-07 12:55:00,38.69,38.7,38.68,38.69,69200.0,20.8047,20.8101,20.7993,20.8047,69200.0
2011-04-07 13:00:00,38.69,38.74,38.69,38.73,94100.0,20.8047,20.8316,20.8047,20.8262,94100.0
2011-04-07 13:05:00,38.74,38.75,38.72,38.74,109400.0,20.8316,20.8369,20.8208,20.8316,109400.0
2011-04-07 13:10:00,38.74,38.75,38.72,38.72,91600.0,20.8316,20.8369,20.8208,20.8208,91600.0
2011-04-07 13:15:00,38.72,38.72,38.7,38.71,44900.0,20.8208,20.8208,20.8101,20.8154,44900.0
2011-04-07 13:20:00,38.7,38.71,38.66,38.66,20800.0,20.8101,20.8154,20.7885,20.7885,20800.0
2011-04-07 13:25:00,38.66,38.67,38.65,38.66,21300.0,20.7885,20.7939,20.7832,20.7885,21300.0
2011-04-07 13:30:00,38.65,38.68,38.64,38.68,41500.0,20.7832,20.7993,20.7778,20.7993,41500.0
2011-04-07 13:35:00,38.68,38.69,38.67,38.69,13700.0,20.7993,20.8047,20.7939,20.8047,13700.0
2011-04-07 13:40:00,38.69,38.7,38.68,38.7,31400.0,20.8047,20.8101,20.7993,20.8101,31400.0
2011-04-07 13:45:00,38.7,38.7,38.67,38.69,37700.0,20.8101,20.8101,20.7939,20.8047,37700.0
2011-04-07 13:50:00,38.69,38.7,38.66,38.67,22500.0,20.8047,20.8101,20.7885,20.7939,22500.0
2011-04-07 13:55:00,38.68,38.7,38.67,38.68,33700.0,20.7993,20.8101,20.7939,20.7993,33700.0
2011-04-07 14:00:00,38.68,38.69,38.68,38.69,8200.0,20.7993,20.8047,20.7993,20.8047,8200.0
2011-04-07 14:05:00,38.69,38.69,38.68,38.68,10000.0,20.8047,20.8047,20.7993,20.7993,10000.0
2011-04-07 14:10:00,38.69,38.72,38.68,38.72,38500.0,20.8047,20.8208,20.7993,20.8208,38500.0
2011-04-07 14:15:00,38.71,38.73,38.7,38.72,22100.0,20.8154,20.8262,20.8101,20.8208,22100.0
2011-04-07 14:20:00,38.72,38.74,38.72,38.72,36700.0,20.8208,20.8316,20.8208,20.8208,36700.0
2011-04-07 14:25:00,38.73,38.73,38.68,38.69,96300.0,20.8262,20.8262,20.7993,20.8047,96300.0
2011-04-07 14:30:00,38.69,38.69,38.67,38.67,18800.0,20.8047,20.8047,20.7939,20.7939,18800.0
2011-04-07 14:35:00,38.67,38.69,38.67,38.67,19300.0,20.7939,20.8047,20.7939,20.7939,19300.0
2011-04-07 14:40:00,38.67,38.71,38.64,38.68,78800.0,20.7939,20.8154,20.7778,20.7993,78800.0
2011-04-07 14:45:00,38.68,38.7,38.68,38.69,12400.0,20.7993,20.8101,20.7993,20.8047,12400.0
2011-04-07 14:50:00,38.7,38.71,38.69,38.7,29500.0,20.8101,20.8154,20.8047,20.8101,29500.0
2011-04-07 14:55:00,38.7,38.7,38.68,38.69,18400.0,20.8101,20.8101,20.7993,20.8047,18400.0
2011-04-07 15:00:00,38.68,38.69,38.66,38.66,22200.0,20.7993,20.8047,20.7885,20.7885,22200.0
2011-04-07 15:05:00,38.66,38.69,38.65,38.68,21800.0,20.7885,20.8047,20.7832,20.7993,21800.0
2011-04-07 15:10:00,38.68,38.69,38.66,38.67,14000.0,20.7993,20.8047,20.7885,20.7939,14000.0
2011-04-07 15:15:00,38.67,38.71,38.66,38.71,41300.0,20.7939,20.8154,20.7885,20.8154,41300.0
2011-04-07 15:20:00,38.7,38.71,38.69,38.7,17800.0,20.8101,20.8154,20.8047,20.8101,17800.0
2011-04-07 15:25:00,38.7,38.7,38.66,38.68,53700.0,20.8101,20.8101,20.7885,20.7993,53700.0
2011-04-07 15:30:00,38.67,38.7,38.66,38.66,53000.0,20.7939,20.8101,20.7885,20.7885,53000.0
2011-04-07 15:35:00,38.67,38.67,38.65,38.67,32700.0,20.7939,20.7939,20.7832,20.7939,32700.0
2011-04-07 15:40:00,38.67,38.7,38.66,38.69,80600.0,20.7939,20.8101,20.7885,20.8047,80600.0
2011-04-07 15:45:00,38.7,38.72,38.68,38.68,71300.0,20.8101,20.8208,20.7993,20.7993,71300.0
2011-04-07 15:50:00,38.68,38.7,38.68,38.68,68600.0,20.7993,20.8101,20.7993,20.7993,68600.0
2011-04-07 15:55:00,38.69,38.71,38.67,38.7,173800.0,20.8047,20.8154,20.7939,20.8101,173800.0
2011-04-08 09:30:00,38.75,38.75,38.64,38.64,68400.0,20.8369,20.8369,20.7778,20.7778,68400.0
2011-04-08 09:35:00,38.63,38.7,38.62,38.69,36200.0,20.7724,20.8101,20.767,20.8047,36200.0
2011-04-08 09:40:00,38.68,38.69,38.63,38.65,25300.0,20.7993,20.8047,20.7724,20.7832,25300.0
2011-04-08 09:45:00,38.65,38.66,38.62,38.64,24500.0,20.7832,20.7885,20.767,20.7778,24500.0
2011-04-08 09:50:00,38.63,38.64,38.58,38.59,32000.0,20.7724,20.7778,20.7455,20.7509,32000.0
2011-04-08 09:55:00,38.59,38.59,38.55,38.56,21400.0,20.7509,20.7509,20.7294,20.7348,21400.0
2011-04-08 10:00:00,38.56,38.6,38.55,38.59,22200.0,20.7348,20.7563,20.7294,20.7509,22200.0
2011-04-08 10:05:00,38.59,38.6,38.59,38.59,12000.0,20.7509,20.7563,20.7509,20.7509,12000.0
2011-04-08 10:10:00,38.6,38.6,38.58,38.58,10900.0,20.7563,20.7563,20.7455,20.7455,10900.0
2011-04-08 10:15:00,38.58,38.6,38.55,38.55,31200.0,20.7455,20.7563,20.7294,20.7294,31200.0
2011-04-08 10:20:00,38.56,38.56,38.53,38.55,51000.0,20.7348,20.7348,20.7186,20.7294,51000.0
2011-04-08 10:25:00,38.55,38.55,38.53,38.53,18000.0,20.7294,20.7294,20.7186,20.7186,18000.0
2011-04-08 10:30:00,38.54,38.56,38.53,38.54,33700.0,20.724,20.7348,20.7186,20.724,33700.0
2011-04-08 10:35:00,38.54,38.56,38.53,38.56,16200.0,20.724,20.7348,20.7186,20.7348,16200.0
2011-04-08 10:40:00,38.55,38.56,38.55,38.55,53200.0,20.7294,20.7348,20.7294,20.7294,53200.0
2011-04-08 10:45:00,38.55,38.57,38.54,38.56,15500.0,20.7294,20.7401,20.724,20.7348,15500.0
2011-04-08 10:50:00,38.57,38.57,38.54,38.56,19800.0,20.7401,20.7401,20.724,20.7348,19800.0
2011-04-08 10:55:00,38.55,38.56,38.55,38.55,13800.0,20.7294,20.7348,20.7294,20.7294,13800.0
2011-04-08 11:00:00,38.55,38.59,38.53,38.59,23700.0,20.7294,20.7509,20.7186,20.7509,23700.0
2011-04-08 11:05:00,38.58,38.62,38.55,38.56,70000.0,20.7455,20.767,20.7294,20.7348,70000.0
2011-04-08 11:10:00,38.56,38.57,38.54,38.54,35400.0,20.7348,20.7401,20.724,20.724,35400.0
2011-04-08 11:15:00,38.54,38.62,38.54,38.58,30800.0,20.724,20.767,20.724,20.7455,30800.0
2011-04-08 11:20:00,38.58,38.6,38.55,38.56,22100.0,20.7455,20.7563,20.7294,20.7348,22100.0
2011-04-08 11:25:00,38.57,38.58,38.53,38.53,31200.0,20.7401,20.7455,20.7186,20.7186,31200.0
2011-04-08 11:30:00,38.54,38.55,38.52,38.55,23200.0,20.724,20.7294,20.7133,20.7294,23200.0
2011-04-08 11:35:00,38.55,38.57,38.55,38.55,14300.0,20.7294,20.7401,20.7294,20.7294,14300.0
2011-04-08 11:40:00,38.55,38.56,38.51,38.52,15700.0,20.7294,20.7348,20.7079,20.7133,15700.0
2011-04-08 11:45:00,38.52,38.53,38.51,38.52,12300.0,20.7133,20.7186,20.7079,20.7133,12300.0
2011-04-08 11:50:00,38.51,38.52,38.5,38.5,12300.0,20.7079,20.7133,20.7025,20.7025,12300.0
2011-04-08 11:55:00,38.49,38.5,38.44,38.44,83800.0,20.6971,20.7025,20.6702,20.6702,83800.0
2011-04-08 12:00:00,38.45,38.46,38.44,38.44,18600.0,20.6756,20.681,20.6702,20.6702,18600.0
2011-04-08 12:05:00,38.45,38.45,38.44,38.44,7800.0,20.6756,20.6756,20.6702,20.6702,7800.0
2011-04-08 12:10:00,38.44,38.45,38.44,38.44,4400.0,20.6702,20.6756,20.6702,20.6702,4400.0
2011-04-08 12:15:00,38.44,38.48,38.44,38.46,21400.0,20.6702,20.6918,20.6702,20.681,21400.0
2011-04-08 12:20:00,38.46,38.47,38.43,38.44,23000.0,20.681,20.6864,20.6649,20.6702,23000.0
2011-04-08 12:25:00,38.43,38.45,38.43,38.45,17000.0,20.6649,20.6756,20.6649,20.6756,17000.0
2011-04-08 12:30:00,38.45,38.49,38.44,38.48,25600.0,20.6756,20.6971,20.6702,20.6918,25600.0
2011-04-08 12:35:00,38.49,38.5,38.48,38.49,10100.0,20.6971,20.7025,20.6918,20.6971,10100.0
2011-04-08 12:40:00,38.49,38.49,38.46,38.47,12500.0,20.6971,20.6971,20.681,20.6864,12500.0
2011-04-08 12:45:00,38.46,38.47,38.44,38.45,75100.0,20.681,20.6864,20.6702,20.6756,75100.0
2011-04-08 12:50:00,38.44,38.46,38.44,38.45,53300.0,20.6702,20.681,20.6702,20.6756,53300.0
2011-04-08 12:55:00,38.45,38.45,38.42,38.45,44500.0,20.6756,20.6756,20.6595,20.6756,44500.0
2011-04-08 13:00:00,38.45,38.49,38.45,38.49,20900.0,20.6756,20.6971,20.6756,20.6971,20900.0
2011-04-08 13:05:00,38.49,38.49,38.48,38.49,12300.0,20.6971,20.6971,20.6918,20.6971,12300.0
2011-04-08 13:10:00,38.48,38.49,38.43,38.47,44500.0,20.6918,20.6971,20.6649,20.6864,44500.0
2011-04-08 13:15:00,38.46,38.47,38.46,38.47,9900.0,20.681,20.6864,20.681,20.6864,9900.0
2011-04-08 13:20:00,38.47,38.49,38.46,38.48,14800.0,20.6864,20.6971,20.681,20.6918,14800.0
2011-04-08 13:25:00,38.48,38.49,38.47,38.47,16900.0,20.6918,20.6971,20.6864,20.6864,16900.0
2011-04-08 13:30:00,38.47,38.48,38.46,38.47,34900.0,20.6864,20.6918,20.681,20.6864,34900.0
2011-04-08 13:35:00,38.47,38.48,38.47,38.47,12100.0,20.6864,20.6918,20.6864,20.6864,12100.0
2011-04-08 13:40:00,38.47,38.48,38.46,38.46,8300.0,20.6864,20.6918,20.681,20.681,8300.0
2011-04-08 13:45:00,38.47,38.47,38.45,38.45,17400.0,20.6864,20.6864,20.6756,20.6756,17400.0
2011-04-08 13:50:00,38.45,38.46,38.45,38.45,10600.0,20.6756,20.681,20.6756,20.6756,10600.0
2011-04-08 13:55:00,38.45,38.46,38.45,38.46,3300.0,20.6756,20.681,20.6756,20.681,3300.0
2011-04-08 14:00:00,38.46,38.46,38.45,38.46,7600.0,20.681,20.681,20.6756,20.681,7600.0
2011-04-08 14:05:00,38.45,38.46,38.44,38.44,11900.0,20.6756,20.681,20.6702,20.6702,11900.0
2011-04-08 14:10:00,38.44,38.45,38.42,38.42,9500.0,20.6702,20.6756,20.6595,20.6595,9500.0
2011-04-08 14:15:00,38.42,38.43,38.4,38.41,30400.0,20.6595,20.6649,20.6487,20.6541,30400.0
2011-04-08 14:20:00,38.41,38.42,38.4,38.4,19300.0,20.6541,20.6595,20.6487,20.6487,19300.0
2011-04-08 14:25:00,38.41,38.42,38.4,38.4,68300.0,20.6541,20.6595,20.6487,20.6487,68300.0
2011-04-08 14:30:00,38.41,38.41,38.38,38.38,16600.0,20.6541,20.6541,20.638,20.638,16600.0
2011-04-08 14:35:00,38.38,38.39,38.37,38.37,27800.0,20.638,20.6434,20.6326,20.6326,27800.0
2011-04-08 14:40:00,38.37,38.38,38.35,38.38,43200.0,20.6326,20.638,20.6218,20.638,43200.0
2011-04-08 14:45:00,38.38,38.38,38.33,38.33,40200.0,20.638,20.638,20.6111,20.6111,40200.0
2011-04-08 14:50:00,38.33,38.34,38.29,38.34,43600.0,20.6111,20.6165,20.5896,20.6165,43600.0
2011-04-08 14:55:00,38.34,38.34,38.27,38.29,78400.0,20.6165,20.6165,20.5788,20.5896,78400.0
2011-04-08 15:00:00,38.28,38.3,38.27,38.27,53500.0,20.5842,20.595,20.5788,20.5788,53500.0
2011-04-08 15:05:00,38.27,38.3,38.27,38.3,106700.0,20.5788,20.595,20.5788,20.595,106700.0
2011-04-08 15:10:00,38.3,38.32,38.29,38.31,52700.0,20.595,20.6057,20.5896,20.6003,52700.0
2011-04-08 15:15:00,38.3,38.32,38.3,38.31,20300.0,20.595,20.6057,20.595,20.6003,20300.0
2011-04-08 15:20:00,38.31,38.32,38.29,38.29,26800.0,20.6003,20.6057,20.5896,20.5896,26800.0
2011-04-08 15:25:00,38.29,38.35,38.29,38.35,51000.0,20.5896,20.6218,20.5896,20.6218,51000.0
2011-04-08 15:30:00,38.36,38.36,38.34,38.35,70600.0,20.6272,20.6272,20.6165,20.6218,70600.0
2011-04-08 15:35:00,38.35,38.35,38.34,38.35,33100.0,20.6218,20.6218,20.6165,20.6218,33100.0
2011-04-08 15:40:00,38.34,38.35,38.34,38.34,45300.0,20.6165,20.6218,20.6165,20.6165,45300.0
2011-04-08 15:45:00,38.34,38.38,38.34,38.37,144800.0,20.6165,20.638,20.6165,20.6326,144800.0
2011-04-08 15:50:00,38.37,38.39,38.37,38.39,99200.0,20.6326,20.6434,20.6326,20.6434,99200.0
2011-04-08 15:55:00,38.39,38.41,38.38,38.41,276000.0,20.6434,20.6541,20.638,20.6541,276000.0
2011-04-11 09:30:00,38.27,38.37,38.16,38.18,226500.0,20.5788,20.6326,20.5197,20.5304,226500.0
2011-04-11 09:35:00,38.19,38.25,38.18,38.25,62300.0,20.5358,20.5681,20.5304,20.5681,62300.0
2011-04-11 09:40:00,38.25,38.28,38.16,38.19,128800.0,20.5681,20.5842,20.5197,20.5358,128800.0
2011-04-11 09:45:00,38.19,38.26,38.18,38.26,42800.0,20.5358,20.5735,20.5304,20.5735,42800.0
2011-04-11 09:50:00,38.26,38.27,38.23,38.23,36800.0,20.5735,20.5788,20.5573,20.5573,36800.0
2011-04-11 09:55:00,38.24,38.24,38.18,38.18,59400.0,20.5627,20.5627,20.5304,20.5304,59400.0
2011-04-11 10:00:00,38.19,38.21,38.19,38.2,54400.0,20.5358,20.5466,20.5358,20.5412,54400.0
2011-04-11 10:05:00,38.19,38.21,38.19,38.2,51900.0,20.5358,20.5466,20.5358,20.5412,51900.0
2011-04-11 10:10:00,38.2,38.27,38.19,38.25,102300.0,20.5412,20.5788,20.5358,20.5681,102300.0
2011-04-11 10:15:00,38.25,38.26,38.19,38.2,60200.0,20.5681,20.5735,20.5358,20.5412,60200.0
2011-04-11 10:20:00,38.2,38.21,38.2,38.21,26700.0,20.5412,20.5466,20.5412,20.5466,26700.0
2011-04-11 10:25:00,38.2,38.21,38.17,38.17,40100.0,20.5412,20.5466,20.5251,20.5251,40100.0
2011-04-11 10:30:00,38.17,38.18,38.09,38.11,263500.0,20.5251,20.5304,20.482,20.4928,263500.0
2011-04-11 10:35:00,38.11,38.18,38.11,38.18,97200.0,20.4928,20.5304,20.4928,20.5304,97200.0
2011-04-11 10:40:00,38.18,38.18,38.17,38.18,9000.0,20.5304,20.5304,20.5251,20.5304,9000.0
2011-04-11 10:45:00,38.18,38.18,38.17,38.18,24000.0,20.5304,20.5304,20.5251,20.5304,24000.0
2011-04-11 10:50:00,38.17,38.18,38.16,38.16,17300.0,20.5251,20.5304,20.5197,20.5197,17300.0
2011-04-11 10:55:00,38.16,38.17,38.13,38.13,24800.0,20.5197,20.5251,20.5035,20.5035,24800.0
2011-04-11 11:00:00,38.14,38.14,38.13,38.13,14700.0,20.5089,20.5089,20.5035,20.5035,14700.0
2011-04-11 11:05:00,38.14,38.14,38.13,38.14,5200.0,20.5089,20.5089,20.5035,20.5089,5200.0
2011-04-11 11:10:00,38.14,38.14,38.11,38.12,27600.0,20.5089,20.5089,20.4928,20.4982,27600.0
2011-04-11 11:15:00,38.12,38.13,38.12,38.13,26500.0,20.4982,20.5035,20.4982,20.5035,26500.0
2011-04-11 11:20:00,38.13,38.13,38.06,38.07,208100.0,20.5035,20.5035,20.4659,20.4713,208100.0
2011-04-11 11:25:00,38.06,38.07,38.06,38.06,15200.0,20.4659,20.4713,20.4659,20.4659,15200.0
2011-04-11 11:30:00,38.07,38.07,38.04,38.04,40600.0,20.4713,20.4713,20.4552,20.4552,40600.0
2011-04-11 11:35:00,38.05,38.05,38.01,38.01,27400.0,20.4605,20.4605,20.439,20.439,27400.0
2011-04-11 11:40:00,38.02,38.02,37.97,37.99,81100.0,20.4444,20.4444,20.4175,20.4283,81100.0
2011-04-11 11:45:00,37.99,38.02,37.98,38.01,23100.0,20.4283,20.4444,20.4229,20.439,23100.0
2011-04-11 11:50:00,38.01,38.02,38.0,38.01,11800.0,20.439,20.4444,20.4336,20.439,11800.0
2011-04-11 11:55:00,38.0,38.01,38.0,38.0,7200.0,20.4336,20.439,20.4336,20.4336,7200.0
2011-04-11 12:00:00,38.01,38.01,37.97,37.97,49300.0,20.439,20.439,20.4175,20.4175,49300.0
2011-04-11 12:05:00,37.98,37.98,37.92,37.92,92800.0,20.4229,20.4229,20.3906,20.3906,92800.0
2011-04-11 12:10:00,37.93,37.93,37.88,37.88,43500.0,20.396,20.396,20.3691,20.3691,43500.0
2011-04-11 12:15:00,37.88,37.9,37.88,37.9,22800.0,20.3691,20.3799,20.3691,20.3799,22800.0
2011-04-11 12:20:00,37.9,37.92,37.89,37.91,19400.0,20.3799,20.3906,20.3745,20.3852,19400.0
2011-04-11 12:25:00,37.92,37.95,37.9,37.9,95300.0,20.3906,20.4068,20.3799,20.3799,95300.0
2011-04-11 12:30:00,37.9,37.91,37.9,37.9,12100.0,20.3799,20.3852,20.3799,20.3799,12100.0
2011-04-11 12:35:00,37.91,37.91,37.88,37.88,53800.0,20.3852,20.3852,20.3691,20.3691,53800.0
2011-04-11 12:40:00,37.88,37.89,37.87,37.88,53700.0,20.3691,20.3745,20.3637,20.3691,53700.0
2011-04-11 12:45:00,37.88,37.88,37.85,37.85,39000.0,20.3691,20.3691,20.353,20.353,39000.0
2011-04-11 12:50:00,37.85,37.9,37.84,37.84,70400.0,20.353,20.3799,20.3476,20.3476,70400.0
2011-04-11 12:55:00,37.84,37.84,37.77,37.77,122100.0,20.3476,20.3476,20.31,20.31,122100.0
2011-04-11 13:00:00,37.77,37.77,37.76,37.77,37100.0,20.31,20.31,20.3046,20.31,37100.0
2011-04-11 13:05:00,37.76,37.77,37.75,37.75,79500.0,20.3046,20.31,20.2992,20.2992,79500.0
2011-04-11 13:10:00,37.75,37.76,37.71,37.71,90600.0,20.2992,20.3046,20.2777,20.2777,90600.0
2011-04-11 13:15:00,37.72,37.77,37.7,37.77,69800.0,20.2831,20.31,20.2723,20.31,69800.0
2011-04-11 13:20:00,37.77,37.78,37.76,37.76,29200.0,20.31,20.3153,20.3046,20.3046,29200.0
2011-04-11 13:25:00,37.76,37.78,37.75,37.75,53700.0,20.3046,20.3153,20.2992,20.2992,53700.0
2011-04-11 13:30:00,37.75,37.78,37.75,37.76,33000.0,20.2992,20.3153,20.2992,20.3046,33000.0
2011-04-11 13:35:00,37.77,37.8,37.76,37.79,24100.0,20.31,20.3261,20.3046,20.3207,24100.0
2011-04-11 13:40:00,37.8,37.82,37.79,37.81,12200.0,20.3261,20.3369,20.3207,20.3315,12200.0
2011-04-11 13:45:00,37.81,37.82,37.81,37.81,17300.0,20.3315,20.3369,20.3315,20.3315,17300.0
2011-04-11 13:50:00,37.81,37.82,37.79,37.8,105100.0,20.3315,20.3369,20.3207,20.3261,105100.0
2011-04-11 13:55:00,37.8,37.8,37.77,37.78,59100.0,20.3261,20.3261,20.31,20.3153,59100.0
2011-04-11 14:00:00,37.78,37.78,37.76,37.76,27500.0,20.3153,20.3153,20.3046,20.3046,27500.0
2011-04-11 14:05:00,37.77,37.78,37.76,37.78,29400.0,20.31,20.3153,20.3046,20.3153,29400.0
2011-04-11 14:10:00,37.77,37.78,37.75,37.76,29700.0,20.31,20.3153,20.2992,20.3046,29700.0
2011-04-11 14:15:00,37.76,37.76,37.75,37.75,8400.0,20.3046,20.3046,20.2992,20.2992,8400.0
2011-04-11 14:20:00,37.75,37.76,37.72,37.73,97500.0,20.2992,20.3046,20.2831,20.2885,97500.0
2011-04-11 14:25:00,37.73,37.73,37.71,37.72,47400.0,20.2885,20.2885,20.2777,20.2831,47400.0
2011-04-11 14:30:00,37.72,37.73,37.71,37.72,51800.0,20.2831,20.2885,20.2777,20.2831,51800.0
2011-04-11 14:35:00,37.72,37.73,37.71,37.71,27500.0,20.2831,20.2885,20.2777,20.2777,27500.0
2011-04-11 14:40:00,37.71,37.72,37.7,37.7,24700.0,20.2777,20.2831,20.2723,20.2723,24700.0
2011-04-11 14:45:00,37.7,37.7,37.69,37.69,98000.0,20.2723,20.2723,20.2669,20.2669,98000.0
2011-04-11 14:50:00,37.69,37.7,37.68,37.69,110000.0,20.2669,20.2723,20.2616,20.2669,110000.0
2011-04-11 14:55:00,37.69,37.74,37.67,37.68,55900.0,20.2669,20.2938,20.2562,20.2616,55900.0
2011-04-11 15:00:00,37.68,37.68,37.66,37.66,56000.0,20.2616,20.2616,20.2508,20.2508,56000.0
2011-04-11 15:05:00,37.67,37.67,37.65,37.66,88700.0,20.2562,20.2562,20.2454,20.2508,88700.0
2011-04-11 15:10:00,37.65,37.66,37.63,37.65,68600.0,20.2454,20.2508,20.2347,20.2454,68600.0
2011-04-11 15:15:00,37.66,37.7,37.66,37.67,103600.0,20.2508,20.2723,20.2508,20.2562,103600.0
2011-04-11 15:20:00,37.67,37.68,37.61,37.62,93100.0,20.2562,20.2616,20.2239,20.2293,93100.0
2011-04-11 15:25:00,37.61,37.65,37.61,37.65,63600.0,20.2239,20.2454,20.2239,20.2454,63600.0
2011-04-11 15:30:00,37.65,37.69,37.65,37.68,72200.0,20.2454,20.2669,20.2454,20.2616,72200.0
2011-04-11 15:35:00,37.68,37.69,37.63,37.66,106700.0,20.2616,20.2669,20.2347,20.2508,106700.0
2011-04-11 15:40:00,37.67,37.69,37.66,37.69,55200.0,20.2562,20.2669,20.2508,20.2669,55200.0
2011-04-11 15:45:00,37.69,37.73,37.69,37.72,106100.0,20.2669,20.2885,20.2669,20.2831,106100.0
2011-04-11 15:50:00,37.73,37.73,37.68,37.69,173200.0,20.2885,20.2885,20.2616,20.2669,173200.0
2011-04-11 15:55:00,37.68,37.77,37.68,37.77,315700.0,20.2616,20.31,20.2616,20.31,315700.0
2011-04-12 09:30:00,37.71,37.76,37.63,37.64,96200.0,20.2777,20.3046,20.2347,20.2401,96200.0
2011-04-12 09:35:00,37.64,37.71,37.63,37.69,114500.0,20.2401,20.2777,20.2347,20.2669,114500.0
2011-04-12 09:40:00,37.7,37.73,37.67,37.69,120900.0,20.2723,20.2885,20.2562,20.2669,120900.0
2011-04-12 09:45:00,37.69,37.76,37.69,37.73,78600.0,20.2669,20.3046,20.2669,20.2885,78600.0
2011-04-12 09:50:00,37.74,37.76,37.72,37.75,51600.0,20.2938,20.3046,20.2831,20.2992,51600.0
2011-04-12 09:55:00,37.74,37.78,37.72,37.78,42100.0,20.2938,20.3153,20.2831,20.3153,42100.0
2011-04-12 10:00:00,37.78,37.78,37.75,37.75,54200.0,20.3153,20.3153,20.2992,20.2992,54200.0
2011-04-12 10:05:00,37.76,37.76,37.72,37.72,69800.0,20.3046,20.3046,20.2831,20.2831,69800.0
2011-04-12 10:10:00,37.72,37.73,37.69,37.69,60500.0,20.2831,20.2885,20.2669,20.2669,60500.0
2011-04-12 10:15:00,37.69,37.71,37.69,37.71,28000.0,20.2669,20.2777,20.2669,20.2777,28000.0
2011-04-12 10:20:00,37.71,37.71,37.66,37.66,40600.0,20.2777,20.2777,20.2508,20.2508,40600.0
2011-04-12 10:25:00,37.66,37.7,37.66,37.68,52300.0,20.2508,20.2723,20.2508,20.2616,52300.0
2011-04-12 10:30:00,37.69,37.69,37.67,37.68,16200.0,20.2669,20.2669,20.2562,20.2616,16200.0
2011-04-12 10:35:00,37.67,37.68,37.66,37.67,51900.0,20.2562,20.2616,20.2508,20.2562,51900.0
2011-04-12 10:40:00,37.66,37.67,37.6,37.61,62500.0,20.2508,20.2562,20.2186,20.2239,62500.0
2011-04-12 10:45:00,37.62,37.62,37.55,37.61,59000.0,20.2293,20.2293,20.1917,20.2239,59000.0
2011-04-12 10:50:00,37.61,37.61,37.58,37.6,45900.0,20.2239,20.2239,20.2078,20.2186,45900.0
2011-04-12 10:55:00,37.6,37.61,37.55,37.58,63400.0,20.2186,20.2239,20.1917,20.2078,63400.0
2011-04-12 11:00:00,37.58,37.61,37.58,37.59,50700.0,20.2078,20.2239,20.2078,20.2132,50700.0
2011-04-12 11:05:00,37.59,37.6,37.57,37.58,29200.0,20.2132,20.2186,20.2024,20.2078,29200.0
2011-04-12 11:10:00,37.58,37.61,37.58,37.61,20000.0,20.2078,20.2239,20.2078,20.2239,20000.0
2011-04-12 11:15:00,37.6,37.62,37.56,37.57,33700.0,20.2186,20.2293,20.197,20.2024,33700.0
2011-04-12 11:20:00,37.57,37.59,37.56,37.59,21800.0,20.2024,20.2132,20.197,20.2132,21800.0
2011-04-12 11:25:00,37.59,37.59,37.52,37.54,45900.0,20.2132,20.2132,20.1755,20.1863,45900.0
2011-04-12 11:30:00,37.54,37.55,37.54,37.55,21100.0,20.1863,20.1917,20.1863,20.1917,21100.0
2011-04-12 11:35:00,37.55,37.55,37.52,37.53,32200.0,20.1917,20.1917,20.1755,20.1809,32200.0
2011-04-12 11:40:00,37.53,37.54,37.53,37.54,8600.0,20.1809,20.1863,20.1809,20.1863,8600.0
2011-04-12 11:45:00,37.53,37.55,37.53,37.55,37900.0,20.1809,20.1917,20.1809,20.1917,37900.0
2011-04-12 11:50:00,37.55,37.55,37.52,37.53,20400.0,20.1917,20.1917,20.1755,20.1809,20400.0
2011-04-12 11:55:00,37.53,37.53,37.52,37.52,18900.0,20.1809,20.1809,20.1755,20.1755,18900.0
2011-04-12 12:00:00,37.53,37.53,37.52,37.53,10100.0,20.1809,20.1809,20.1755,20.1809,10100.0
2011-04-12 12:05:00,37.52,37.53,37.52,37.52,31100.0,20.1755,20.1809,20.1755,20.1755,31100.0
2011-04-12 12:10:00,37.52,37.53,37.52,37.53,28400.0,20.1755,20.1809,20.1755,20.1809,28400.0
2011-04-12 12:15:00,37.53,37.53,37.52,37.52,14400.0,20.1809,20.1809,20.1755,20.1755,14400.0
2011-04-12 12:20:00,37.53,37.55,37.52,37.55,31700.0,20.1809,20.1917,20.1755,20.1917,31700.0
2011-04-12 12:25:00,37.55,37.55,37.54,37.55,8400.0,20.1917,20.1917,20.1863,20.1917,8400.0
2011-04-12 12:30:00,37.55,37.55,37.53,37.54,22600.0,20.1917,20.1917,20.1809,20.1863,22600.0
2011-04-12 12:35:00,37.54,37.54,37.52,37.54,43800.0,20.1863,20.1863,20.1755,20.1863,43800.0
2011-04-12 12:40:00,37.53,37.55,37.52,37.53,94000.0,20.1809,20.1917,20.1755,20.1809,94000.0
2011-04-12 12:45:00,37.53,37.55,37.52,37.54,48300.0,20.1809,20.1917,20.1755,20.1863,48300.0
2011-04-12 12:50:00,37.55,37.55,37.54,37.55,7800.0,20.1917,20.1917,20.1863,20.1917,7800.0
2011-04-12 12:55:00,37.55,37.55,37.53,37.53,47200.0,20.1917,20.1917,20.1809,20.1809,47200.0
2011-04-12 13:00:00,37.54,37.54,37.52,37.54,40100.0,20.1863,20.1863,20.1755,20.1863,40100.0
2011-04-12 13:05:00,37.54,37.54,37.53,37.54,8500.0,20.1863,20.1863,20.1809,20.1863,8500.0
2011-04-12 13:10:00,37.54,37.54,37.52,37.53,16700.0,20.1863,20.1863,20.1755,20.1809,16700.0
2011-04-12 13:15:00,37.52,37.53,37.52,37.53,7000.0,20.1755,20.1809,20.1755,20.1809,7000.0
2011-04-12 13:20:00,37.52,37.54,37.52,37.54,24000.0,20.1755,20.1863,20.1755,20.1863,24000.0
2011-04-12 13:25:00,37.53,37.55,37.53,37.54,61100.0,20.1809,20.1917,20.1809,20.1863,61100.0
2011-04-12 13:30:00,37.55,37.57,37.52,37.52,50000.0,20.1917,20.2024,20.1755,20.1755,50000.0
2011-04-12 13:35:00,37.53,37.53,37.51,37.52,43200.0,20.1809,20.1809,20.1702,20.1755,43200.0
2011-04-12 13:40:00,37.51,37.52,37.51,37.52,9700.0,20.1702,20.1755,20.1702,20.1755,9700.0
2011-04-12 13:45:00,37.52,37.54,37.51,37.53,50000.0,20.1755,20.1863,20.1702,20.1809,50000.0
2011-04-12 13:50:00,37.53,37.54,37.53,37.54,19400.0,20.1809,20.1863,20.1809,20.1863,19400.0
2011-04-12 13:55:00,37.54,37.54,37.53,37.53,25100.0,20.1863,20.1863,20.1809,20.1809,25100.0
2011-04-12 14:00:00,37.53,37.54,37.51,37.53,71600.0,20.1809,20.1863,20.1702,20.1809,71600.0
2011-04-12 14:05:00,37.53,37.56,37.52,37.55,46800.0,20.1809,20.197,20.1755,20.1917,46800.0
2011-04-12 14:10:00,37.56,37.56,37.55,37.56,21900.0,20.197,20.197,20.1917,20.197,21900.0
2011-04-12 14:15:00,37.55,37.57,37.55,37.57,27800.0,20.1917,20.2024,20.1917,20.2024,27800.0
2011-04-12 14:20:00,37.57,37.59,37.56,37.58,42800.0,20.2024,20.2132,20.197,20.2078,42800.0
2011-04-12 14:25:00,37.59,37.6,37.59,37.59,18800.0,20.2132,20.2186,20.2132,20.2132,18800.0
2011-04-12 14:30:00,37.6,37.6,37.58,37.58,25100.0,20.2186,20.2186,20.2078,20.2078,25100.0
2011-04-12 14:35:00,37.59,37.59,37.54,37.54,99100.0,20.2132,20.2132,20.1863,20.1863,99100.0
2011-04-12 14:40:00,37.54,37.55,37.54,37.55,20800.0,20.1863,20.1917,20.1863,20.1917,20800.0
2011-04-12 14:45:00,37.55,37.55,37.54,37.55,32100.0,20.1917,20.1917,20.1863,20.1917,32100.0
2011-04-12 14:50:00,37.55,37.55,37.54,37.55,29200.0,20.1917,20.1917,20.1863,20.1917,29200.0
2011-04-12 14:55:00,37.55,37.55,37.54,37.55,20600.0,20.1917,20.1917,20.1863,20.1917,20600.0
2011-04-12 15:00:00,37.55,37.55,37.54,37.54,29200.0,20.1917,20.1917,20.1863,20.1863,29200.0
2011-04-12 15:05:00,37.55,37.57,37.54,37.57,41400.0,20.1917,20.2024,20.1863,20.2024,41400.0
2011-04-12 15:10:00,37.57,37.57,37.56,37.57,32600.0,20.2024,20.2024,20.197,20.2024,32600.0
2011-04-12 15:15:00,37.56,37.57,37.56,37.57,25000.0,20.197,20.2024,20.197,20.2024,25000.0
2011-04-12 15:20:00,37.57,37.57,37.51,37.51,51900.0,20.2024,20.2024,20.1702,20.1702,51900.0
2011-04-12 15:25:00,37.51,37.52,37.5,37.51,75300.0,20.1702,20.1755,20.1648,20.1702,75300.0
2011-04-12 15:30:00,37.51,37.52,37.5,37.51,142500.0,20.1702,20.1755,20.1648,20.1702,142500.0
2011-04-12 15:35:00,37.5,37.51,37.5,37.51,40200.0,20.1648,20.1702,20.1648,20.1702,40200.0
2011-04-12 15:40:00,37.5,37.51,37.48,37.5,64200.0,20.1648,20.1702,20.154,20.1648,64200.0
2011-04-12 15:45:00,37.49,37.5,37.49,37.49,100300.0,20.1594,20.1648,20.1594,20.1594,100300.0
2011-04-12 15:50:00,37.49,37.5,37.48,37.5,200400.0,20.1594,20.1648,20.154,20.1648,200400.0
2011-04-12 15:55:00,37.5,37.5,37.49,37.5,229600.0,20.1648,20.1648,20.1594,20.1648,229600.0
2011-04-13 09:30:00,37.58,37.62,37.52,37.59,78100.0,20.2078,20.2293,20.1755,20.2132,78100.0
2011-04-13 09:35:00,37.59,37.73,37.59,37.73,97400.0,20.2132,20.2885,20.2132,20.2885,97400.0
2011-04-13 09:40:00,37.73,37.79,37.73,37.79,51900.0,20.2885,20.3207,20.2885,20.3207,51900.0
2011-04-13 09:45:00,37.78,37.81,37.75,37.81,70100.0,20.3153,20.3315,20.2992,20.3315,70100.0
2011-04-13 09:50:00,37.8,37.85,37.78,37.78,62100.0,20.3261,20.353,20.3153,20.3153,62100.0
2011-04-13 09:55:00,37.79,37.79,37.69,37.71,40800.0,20.3207,20.3207,20.2669,20.2777,40800.0
2011-04-13 10:00:00,37.71,37.73,37.69,37.73,53900.0,20.2777,20.2885,20.2669,20.2885,53900.0
2011-04-13 10:05:00,37.73,37.73,37.71,37.72,37700.0,20.2885,20.2885,20.2777,20.2831,37700.0
2011-04-13 10:10:00,37.72,37.73,37.7,37.71,35000.0,20.2831,20.2885,20.2723,20.2777,35000.0
2011-04-13 10:15:00,37.7,37.71,37.68,37.68,21700.0,20.2723,20.2777,20.2616,20.2616,21700.0
2011-04-13 10:20:00,37.68,37.78,37.67,37.78,34800.0,20.2616,20.3153,20.2562,20.3153,34800.0
2011-04-13 10:25:00,37.78,37.79,37.73,37.77,36300.0,20.3153,20.3207,20.2885,20.31,36300.0
2011-04-13 10:30:00,37.77,37.79,37.74,37.78,50400.0,20.31,20.3207,20.2938,20.3153,50400.0
2011-04-13 10:35:00,37.78,37.79,37.75,37.79,28000.0,20.3153,20.3207,20.2992,20.3207,28000.0
2011-04-13 10:40:00,37.79,37.82,37.78,37.8,34600.0,20.3207,20.3369,20.3153,20.3261,34600.0
2011-04-13 10:45:00,37.8,37.81,37.72,37.73,35500.0,20.3261,20.3315,20.2831,20.2885,35500.0
2011-04-13 10:50:00,37.74,37.76,37.7,37.72,32400.0,20.2938,20.3046,20.2723,20.2831,32400.0
2011-04-13 10:55:00,37.72,37.72,37.7,37.71,14600.0,20.2831,20.2831,20.2723,20.2777,14600.0
2011-04-13 11:00:00,37.72,37.73,37.71,37.72,14100.0,20.2831,20.2885,20.2777,20.2831,14100.0
2011-04-13 11:05:00,37.72,37.76,37.72,37.74,49200.0,20.2831,20.3046,20.2831,20.2938,49200.0
2011-04-13 11:10:00,37.74,37.77,37.74,37.76,14700.0,20.2938,20.31,20.2938,20.3046,14700.0
2011-04-13 11:15:00,37.76,37.78,37.76,37.77,16200.0,20.3046,20.3153,20.3046,20.31,16200.0
2011-04-13 11:20:00,37.77,37.77,37.74,37.75,11000.0,20.31,20.31,20.2938,20.2992,11000.0
2011-04-13 11:25:00,37.74,37.75,37.72,37.73,14800.0,20.2938,20.2992,20.2831,20.2885,14800.0
2011-04-13 11:30:00,37.72,37.73,37.72,37.73,6600.0,20.2831,20.2885,20.2831,20.2885,6600.0
2011-04-13 11:35:00,37.73,37.73,37.7,37.7,14700.0,20.2885,20.2885,20.2723,20.2723,14700.0
2011-04-13 11:40:00,37.71,37.74,37.7,37.73,30300.0,20.2777,20.2938,20.2723,20.2885,30300.0
2011-04-13 11:45:00,37.72,37.73,37.68,37.68,20500.0,20.2831,20.2885,20.2616,20.2616,20500.0
2011-04-13 11:50:00,37.69,37.69,37.66,37.67,20100.0,20.2669,20.2669,20.2508,20.2562,20100.0
2011-04-13 11:55:00,37.67,37.67,37.63,37.63,36400.0,20.2562,20.2562,20.2347,20.2347,36400.0
2011-04-13 12:00:00,37.63,37.67,37.62,37.66,58700.0,20.2347,20.2562,20.2293,20.2508,58700.0
2011-04-13 12:05:00,37.66,37.66,37.6,37.61,31900.0,20.2508,20.2508,20.2186,20.2239,31900.0
2011-04-13 12:10:00,37.61,37.64,37.61,37.64,13800.0,20.2239,20.2401,20.2239,20.2401,13800.0
2011-04-13 12:15:00,37.64,37.65,37.63,37.64,10100.0,20.2401,20.2454,20.2347,20.2401,10100.0
2011-04-13 12:20:00,37.64,37.66,37.62,37.63,22100.0,20.2401,20.2508,20.2293,20.2347,22100.0
2011-04-13 12:25:00,37.62,37.63,37.61,37.62,8800.0,20.2293,20.2347,20.2239,20.2293,8800.0
2011-04-13 12:30:00,37.63,37.63,37.6,37.61,4900.0,20.2347,20.2347,20.2186,20.2239,4900.0
2011-04-13 12:35:00,37.6,37.62,37.59,37.59,30900.0,20.2186,20.2293,20.2132,20.2132,30900.0
2011-04-13 12:40:00,37.6,37.6,37.58,37.58,6000.0,20.2186,20.2186,20.2078,20.2078,6000.0
2011-04-13 12:45:00,37.59,37.59,37.58,37.58,6500.0,20.2132,20.2132,20.2078,20.2078,6500.0
2011-04-13 12:50:00,37.59,37.6,37.58,37.59,16200.0,20.2132,20.2186,20.2078,20.2132,16200.0
2011-04-13 12:55:00,37.6,37.6,37.59,37.59,26900.0,20.2186,20.2186,20.2132,20.2132,26900.0
2011-04-13 13:00:00,37.59,37.62,37.58,37.62,42300.0,20.2132,20.2293,20.2078,20.2293,42300.0
2011-04-13 13:05:00,37.62,37.63,37.61,37.62,14400.0,20.2293,20.2347,20.2239,20.2293,14400.0
2011-04-13 13:10:00,37.62,37.63,37.59,37.6,29600.0,20.2293,20.2347,20.2132,20.2186,29600.0
2011-04-13 13:15:00,37.6,37.62,37.59,37.62,21400.0,20.2186,20.2293,20.2132,20.2293,21400.0
2011-04-13 13:20:00,37.62,37.64,37.61,37.62,15200.0,20.2293,20.2401,20.2239,20.2293,15200.0
2011-04-13 13:25:00,37.62,37.64,37.61,37.64,22200.0,20.2293,20.2401,20.2239,20.2401,22200.0
2011-04-13 13:30:00,37.64,37.64,37.63,37.64,14800.0,20.2401,20.2401,20.2347,20.2401,14800.0
2011-04-13 13:35:00,37.64,37.66,37.63,37.63,23400.0,20.2401,20.2508,20.2347,20.2347,23400.0
2011-04-13 13:40:00,37.64,37.68,37.63,37.67,34500.0,20.2401,20.2616,20.2347,20.2562,34500.0
2011-04-13 13:45:00,37.66,37.67,37.65,37.67,17900.0,20.2508,20.2562,20.2454,20.2562,17900.0
2011-04-13 13:50:00,37.66,37.67,37.62,37.64,44500.0,20.2508,20.2562,20.2293,20.2401,44500.0
2011-04-13 13:55:00,37.64,37.64,37.63,37.64,10800.0,20.2401,20.2401,20.2347,20.2401,10800.0
2011-04-13 14:00:00,37.64,37.68,37.64,37.67,23200.0,20.2401,20.2616,20.2401,20.2562,23200.0
2011-04-13 14:05:00,37.67,37.67,37.66,37.66,13200.0,20.2562,20.2562,20.2508,20.2508,13200.0
2011-04-13 14:10:00,37.67,37.67,37.65,37.65,15300.0,20.2562,20.2562,20.2454,20.2454,15300.0
2011-04-13 14:15:00,37.65,37.66,37.63,37.66,42900.0,20.2454,20.2508,20.2347,20.2508,42900.0
2011-04-13 14:20:00,37.66,37.68,37.66,37.66,27800.0,20.2508,20.2616,20.2508,20.2508,27800.0
2011-04-13 14:25:00,37.66,37.69,37.66,37.69,17600.0,20.2508,20.2669,20.2508,20.2669,17600.0
2011-04-13 14:30:00,37.69,37.7,37.68,37.69,23700.0,20.2669,20.2723,20.2616,20.2669,23700.0
2011-04-13 14:35:00,37.69,37.72,37.65,37.66,49800.0,20.2669,20.2831,20.2454,20.2508,49800.0
2011-04-13 14:40:00,37.65,37.68,37.65,37.66,48100.0,20.2454,20.2616,20.2454,20.2508,48100.0
2011-04-13 14:45:00,37.67,37.67,37.65,37.65,12900.0,20.2562,20.2562,20.2454,20.2454,12900.0
2011-04-13 14:50:00,37.66,37.66,37.63,37.65,30400.0,20.2508,20.2508,20.2347,20.2454,30400.0
2011-04-13 14:55:00,37.64,37.65,37.64,37.65,7700.0,20.2401,20.2454,20.2401,20.2454,7700.0
2011-04-13 15:00:00,37.65,37.67,37.63,37.65,88500.0,20.2454,20.2562,20.2347,20.2454,88500.0
2011-04-13 15:05:00,37.65,37.65,37.62,37.62,36200.0,20.2454,20.2454,20.2293,20.2293,36200.0
2011-04-13 15:10:00,37.62,37.65,37.61,37.64,40000.0,20.2293,20.2454,20.2239,20.2401,40000.0
2011-04-13 15:15:00,37.63,37.65,37.63,37.65,27000.0,20.2347,20.2454,20.2347,20.2454,27000.0
2011-04-13 15:20:00,37.65,37.65,37.62,37.64,40300.0,20.2454,20.2454,20.2293,20.2401,40300.0
2011-04-13 15:25:00,37.64,37.64,37.63,37.63,16900.0,20.2401,20.2401,20.2347,20.2347,16900.0
2011-04-13 15:30:00,37.63,37.64,37.6,37.61,35300.0,20.2347,20.2401,20.2186,20.2239,35300.0
2011-04-13 15:35:00,37.61,37.61,37.6,37.61,30700.0,20.2239,20.2239,20.2186,20.2239,30700.0
2011-04-13 15:40:00,37.61,37.61,37.59,37.6,54000.0,20.2239,20.2239,20.2132,20.2186,54000.0
2011-04-13 15:45:00,37.6,37.62,37.59,37.61,85300.0,20.2186,20.2293,20.2132,20.2239,85300.0
2011-04-13 15:50:00,37.6,37.61,37.6,37.61,55700.0,20.2186,20.2239,20.2186,20.2239,55700.0
2011-04-13 15:55:00,37.61,37.61,37.58,37.58,140400.0,20.2239,20.2239,20.2078,20.2078,140400.0
2011-04-14 09:30:00,37.5,37.6,37.48,37.48,116800.0,20.1648,20.2186,20.154,20.154,116800.0
2011-04-14 09:35:00,37.48,37.55,37.48,37.53,72400.0,20.154,20.1917,20.154,20.1809,72400.0
2011-04-14 09:40:00,37.53,37.54,37.49,37.49,76300.0,20.1809,20.1863,20.1594,20.1594,76300.0
2011-04-14 09:45:00,37.5,37.5,37.44,37.45,89900.0,20.1648,20.1648,20.1325,20.1379,89900.0
2011-04-14 09:50:00,37.44,37.52,37.43,37.45,110000.0,20.1325,20.1755,20.1271,20.1379,110000.0
2011-04-14 09:55:00,37.46,37.52,37.44,37.48,60900.0,20.1433,20.1755,20.1325,20.154,60900.0
2011-04-14 10:00:00,37.49,37.53,37.45,37.53,33300.0,20.1594,20.1809,20.1379,20.1809,33300.0
2011-04-14 10:05:00,37.53,37.58,37.52,37.56,37700.0,20.1809,20.2078,20.1755,20.197,37700.0
2011-04-14 10:10:00,37.56,37.58,37.55,37.56,29200.0,20.197,20.2078,20.1917,20.197,29200.0
2011-04-14 10:15:00,37.55,37.6,37.54,37.59,26300.0,20.1917,20.2186,20.1863,20.2132,26300.0
2011-04-14 10:20:00,37.59,37.62,37.57,37.6,53700.0,20.2132,20.2293,20.2024,20.2186,53700.0
2011-04-14 10:25:00,37.6,37.67,37.59,37.64,70800.0,20.2186,20.2562,20.2132,20.2401,70800.0
2011-04-14 10:30:00,37.64,37.66,37.64,37.66,56300.0,20.2401,20.2508,20.2401,20.2508,56300.0
2011-04-14 10:35:00,37.66,37.68,37.65,37.68,55900.0,20.2508,20.2616,20.2454,20.2616,55900.0
2011-04-14 10:40:00,37.68,37.7,37.66,37.67,71300.0,20.2616,20.2723,20.2508,20.2562,71300.0
2011-04-14 10:45:00,37.68,37.68,37.67,37.68,16300.0,20.2616,20.2616,20.2562,20.2616,16300.0
2011-04-14 10:50:00,37.68,37.68,37.65,37.65,28300.0,20.2616,20.2616,20.2454,20.2454,28300.0
2011-04-14 10:55:00,37.66,37.7,37.65,37.66,41800.0,20.2508,20.2723,20.2454,20.2508,41800.0
2011-04-14 11:00:00,37.66,37.68,37.65,37.67,47300.0,20.2508,20.2616,20.2454,20.2562,47300.0
2011-04-14 11:05:00,37.67,37.69,37.62,37.64,101300.0,20.2562,20.2669,20.2293,20.2401,101300.0
2011-04-14 11:10:00,37.63,37.69,37.61,37.66,90600.0,20.2347,20.2669,20.2239,20.2508,90600.0
2011-04-14 11:15:00,37.65,37.67,37.61,37.62,58500.0,20.2454,20.2562,20.2239,20.2293,58500.0
2011-04-14 11:20:00,37.63,37.66,37.61,37.62,52500.0,20.2347,20.2508,20.2239,20.2293,52500.0
2011-04-14 11:25:00,37.62,37.65,37.6,37.61,40600.0,20.2293,20.2454,20.2186,20.2239,40600.0
2011-04-14 11:30:00,37.62,37.63,37.61,37.61,33400.0,20.2293,20.2347,20.2239,20.2239,33400.0
2011-04-14 11:35:00,37.62,37.65,37.59,37.61,60400.0,20.2293,20.2454,20.2132,20.2239,60400.0
2011-04-14 11:40:00,37.6,37.61,37.6,37.6,7200.0,20.2186,20.2239,20.2186,20.2186,7200.0
2011-04-14 11:45:00,37.61,37.64,37.6,37.64,21700.0,20.2239,20.2401,20.2186,20.2401,21700.0
2011-04-14 11:50:00,37.64,37.64,37.63,37.64,16300.0,20.2401,20.2401,20.2347,20.2401,16300.0
2011-04-14 11:55:00,37.64,37.7,37.64,37.7,33800.0,20.2401,20.2723,20.2401,20.2723,33800.0
2011-04-14 12:00:00,37.7,37.71,37.69,37.71,47600.0,20.2723,20.2777,20.2669,20.2777,47600.0
2011-04-14 12:05:00,37.71,37.71,37.7,37.7,10600.0,20.2777,20.2777,20.2723,20.2723,10600.0
2011-04-14 12:10:00,37.71,37.74,37.7,37.74,16900.0,20.2777,20.2938,20.2723,20.2938,16900.0
2011-04-14 12:15:00,37.74,37.77,37.74,37.76,39600.0,20.2938,20.31,20.2938,20.3046,39600.0
2011-04-14 12:20:00,37.77,37.8,37.76,37.79,34100.0,20.31,20.3261,20.3046,20.3207,34100.0
2011-04-14 12:25:00,37.79,37.81,37.79,37.81,19900.0,20.3207,20.3315,20.3207,20.3315,19900.0
2011-04-14 12:30:00,37.81,37.85,37.8,37.85,34200.0,20.3315,20.353,20.3261,20.353,34200.0
2011-04-14 12:35:00,37.85,37.85,37.79,37.8,50600.0,20.353,20.353,20.3207,20.3261,50600.0
2011-04-14 12:40:00,37.8,37.81,37.78,37.79,8700.0,20.3261,20.3315,20.3153,20.3207,8700.0
2011-04-14 12:45:00,37.78,37.8,37.78,37.79,13700.0,20.3153,20.3261,20.3153,20.3207,13700.0
2011-04-14 12:50:00,37.8,37.8,37.79,37.8,26300.0,20.3261,20.3261,20.3207,20.3261,26300.0
2011-04-14 12:55:00,37.8,37.81,37.78,37.78,23100.0,20.3261,20.3315,20.3153,20.3153,23100.0
2011-04-14 13:00:00,37.79,37.79,37.78,37.79,17100.0,20.3207,20.3207,20.3153,20.3207,17100.0
2011-04-14 13:05:00,37.78,37.79,37.76,37.76,18500.0,20.3153,20.3207,20.3046,20.3046,18500.0
2011-04-14 13:10:00,37.76,37.79,37.75,37.78,38900.0,20.3046,20.3207,20.2992,20.3153,38900.0
2011-04-14 13:15:00,37.79,37.8,37.78,37.79,13900.0,20.3207,20.3261,20.3153,20.3207,13900.0
2011-04-14 13:20:00,37.79,37.81,37.79,37.79,28900.0,20.3207,20.3315,20.3207,20.3207,28900.0
2011-04-14 13:25:00,37.8,37.8,37.78,37.78,15900.0,20.3261,20.3261,20.3153,20.3153,15900.0
2011-04-14 13:30:00,37.79,37.8,37.78,37.79,18300.0,20.3207,20.3261,20.3153,20.3207,18300.0
2011-04-14 13:35:00,37.79,37.8,37.79,37.79,18700.0,20.3207,20.3261,20.3207,20.3207,18700.0
2011-04-14 13:40:00,37.79,37.8,37.77,37.78,21400.0,20.3207,20.3261,20.31,20.3153,21400.0
2011-04-14 13:45:00,37.78,37.79,37.78,37.78,17000.0,20.3153,20.3207,20.3153,20.3153,17000.0
2011-04-14 13:50:00,37.78,37.79,37.76,37.76,13300.0,20.3153,20.3207,20.3046,20.3046,13300.0
2011-04-14 13:55:00,37.77,37.79,37.76,37.78,19900.0,20.31,20.3207,20.3046,20.3153,19900.0
2011-04-14 14:00:00,37.78,37.82,37.78,37.8,32700.0,20.3153,20.3369,20.3153,20.3261,32700.0
2011-04-14 14:05:00,37.8,37.81,37.8,37.8,14300.0,20.3261,20.3315,20.3261,20.3261,14300.0
2011-04-14 14:10:00,37.8,37.81,37.77,37.78,15100.0,20.3261,20.3315,20.31,20.3153,15100.0
2011-04-14 14:15:00,37.78,37.8,37.78,37.79,19800.0,20.3153,20.3261,20.3153,20.3207,19800.0
2011-04-14 14:20:00,37.79,37.81,37.79,37.8,25700.0,20.3207,20.3315,20.3207,20.3261,25700.0
2011-04-14 14:25:00,37.8,37.84,37.8,37.81,37900.0,20.3261,20.3476,20.3261,20.3315,37900.0
2011-04-14 14:30:00,37.81,37.84,37.81,37.84,24700.0,20.3315,20.3476,20.3315,20.3476,24700.0
2011-04-14 14:35:00,37.84,37.85,37.83,37.83,18200.0,20.3476,20.353,20.3422,20.3422,18200.0
2011-04-14 14:40:00,37.83,37.84,37.82,37.82,17800.0,20.3422,20.3476,20.3369,20.3369,17800.0
2011-04-14 14:45:00,37.82,37.82,37.8,37.81,14000.0,20.3369,20.3369,20.3261,20.3315,14000.0
2011-04-14 14:50:00,37.81,37.81,37.8,37.8,12700.0,20.3315,20.3315,20.3261,20.3261,12700.0
2011-04-14 14:55:00,37.8,37.84,37.8,37.83,46900.0,20.3261,20.3476,20.3261,20.3422,46900.0
2011-04-14 15:00:00,37.83,37.88,37.82,37.86,50900.0,20.3422,20.3691,20.3369,20.3584,50900.0
2011-04-14 15:05:00,37.87,37.88,37.86,37.88,19200.0,20.3637,20.3691,20.3584,20.3691,19200.0
2011-04-14 15:10:00,37.88,37.89,37.87,37.88,21200.0,20.3691,20.3745,20.3637,20.3691,21200.0
2011-04-14 15:15:00,37.89,37.92,37.88,37.91,37100.0,20.3745,20.3906,20.3691,20.3852,37100.0
2011-04-14 15:20:00,37.91,37.93,37.91,37.92,26100.0,20.3852,20.396,20.3852,20.3906,26100.0
2011-04-14 15:25:00,37.92,37.93,37.86,37.87,107200.0,20.3906,20.396,20.3584,20.3637,107200.0
2011-04-14 15:30:00,37.87,37.87,37.82,37.85,57300.0,20.3637,20.3637,20.3369,20.353,57300.0
2011-04-14 15:35:00,37.85,37.86,37.84,37.86,64400.0,20.353,20.3584,20.3476,20.3584,64400.0
2011-04-14 15:40:00,37.86,37.87,37.85,37.85,64000.0,20.3584,20.3637,20.353,20.353,64000.0
2011-04-14 15:45:00,37.85,37.86,37.82,37.83,87900.0,20.353,20.3584,20.3369,20.3422,87900.0
2011-04-14 15:50:00,37.84,37.86,37.81,37.86,67900.0,20.3476,20.3584,20.3315,20.3584,67900.0
2011-04-14 15:55:00,37.86,37.88,37.83,37.84,330600.0,20.3584,20.3691,20.3422,20.3476,330600.0
2011-04-15 09:30:00,38.02,38.05,37.87,37.88,507900.0,20.4444,20.4605,20.3637,20.3691,507900.0
2011-04-15 09:35:00,37.88,38.0,37.88,37.99,35200.0,20.3691,20.4336,20.3691,20.4283,35200.0
2011-04-15 09:40:00,37.99,38.03,37.96,37.99,121500.0,20.4283,20.4498,20.4121,20.4283,121500.0
2011-04-15 09:45:00,38.0,38.13,37.98,38.09,78300.0,20.4336,20.5035,20.4229,20.482,78300.0
2011-04-15 09:50:00,38.09,38.12,38.07,38.08,47800.0,20.482,20.4982,20.4713,20.4767,47800.0
2011-04-15 09:55:00,38.08,38.19,38.07,38.19,76000.0,20.4767,20.5358,20.4713,20.5358,76000.0
2011-04-15 10:00:00,38.18,38.25,38.18,38.23,126200.0,20.5304,20.5681,20.5304,20.5573,126200.0
2011-04-15 10:05:00,38.23,38.24,38.19,38.2,92200.0,20.5573,20.5627,20.5358,20.5412,92200.0
2011-04-15 10:10:00,38.2,38.2,38.15,38.15,19500.0,20.5412,20.5412,20.5143,20.5143,19500.0
2011-04-15 10:15:00,38.15,38.16,38.12,38.12,59100.0,20.5143,20.5197,20.4982,20.4982,59100.0
2011-04-15 10:20:00,38.12,38.21,38.12,38.18,75500.0,20.4982,20.5466,20.4982,20.5304,75500.0
2011-04-15 10:25:00,38.18,38.19,38.15,38.18,31100.0,20.5304,20.5358,20.5143,20.5304,31100.0
2011-04-15 10:30:00,38.19,38.2,38.15,38.16,48200.0,20.5358,20.5412,20.5143,20.5197,48200.0
2011-04-15 10:35:00,38.15,38.17,38.15,38.16,52600.0,20.5143,20.5251,20.5143,20.5197,52600.0
2011-04-15 10:40:00,38.16,38.2,38.15,38.2,53000.0,20.5197,20.5412,20.5143,20.5412,53000.0
2011-04-15 10:45:00,38.2,38.23,38.18,38.23,65400.0,20.5412,20.5573,20.5304,20.5573,65400.0
2011-04-15 10:50:00,38.23,38.29,38.23,38.27,63500.0,20.5573,20.5896,20.5573,20.5788,63500.0
2011-04-15 10:55:00,38.27,38.28,38.25,38.27,31800.0,20.5788,20.5842,20.5681,20.5788,31800.0
2011-04-15 11:00:00,38.27,38.3,38.27,38.29,27800.0,20.5788,20.595,20.5788,20.5896,27800.0
2011-04-15 11:05:00,38.3,38.32,38.29,38.31,39400.0,20.595,20.6057,20.5896,20.6003,39400.0
2011-04-15 11:10:00,38.31,38.31,38.25,38.25,39700.0,20.6003,20.6003,20.5681,20.5681,39700.0
2011-04-15 11:15:00,38.25,38.27,38.25,38.25,36200.0,20.5681,20.5788,20.5681,20.5681,36200.0
2011-04-15 11:20:00,38.26,38.29,38.25,38.25,58500.0,20.5735,20.5896,20.5681,20.5681,58500.0
2011-04-15 11:25:00,38.26,38.32,38.25,38.31,40900.0,20.5735,20.6057,20.5681,20.6003,40900.0
2011-04-15 11:30:00,38.32,38.34,38.31,38.34,18600.0,20.6057,20.6165,20.6003,20.6165,18600.0
2011-04-15 11:35:00,38.34,38.34,38.31,38.32,21000.0,20.6165,20.6165,20.6003,20.6057,21000.0
2011-04-15 11:40:00,38.32,38.35,38.32,38.35,23300.0,20.6057,20.6218,20.6057,20.6218,23300.0
2011-04-15 11:45:00,38.35,38.37,38.34,38.37,25100.0,20.6218,20.6326,20.6165,20.6326,25100.0
2011-04-15 11:50:00,38.36,38.37,38.31,38.32,24900.0,20.6272,20.6326,20.6003,20.6057,24900.0
2011-04-15 11:55:00,38.32,38.36,38.32,38.34,35000.0,20.6057,20.6272,20.6057,20.6165,35000.0
2011-04-15 12:00:00,38.34,38.36,38.34,38.35,11500.0,20.6165,20.6272,20.6165,20.6218,11500.0
2011-04-15 12:05:00,38.36,38.37,38.35,38.36,17600.0,20.6272,20.6326,20.6218,20.6272,17600.0
2011-04-15 12:10:00,38.37,38.4,38.36,38.39,38400.0,20.6326,20.6487,20.6272,20.6434,38400.0
2011-04-15 12:15:00,38.38,38.4,38.37,38.37,34100.0,20.638,20.6487,20.6326,20.6326,34100.0
2011-04-15 12:20:00,38.37,38.38,38.37,38.37,13500.0,20.6326,20.638,20.6326,20.6326,13500.0
2011-04-15 12:25:00,38.38,38.38,38.37,38.37,19500.0,20.638,20.638,20.6326,20.6326,19500.0
2011-04-15 12:30:00,38.36,38.4,38.36,38.4,27100.0,20.6272,20.6487,20.6272,20.6487,27100.0
2011-04-15 12:35:00,38.39,38.4,38.39,38.4,37100.0,20.6434,20.6487,20.6434,20.6487,37100.0
2011-04-15 12:40:00,38.4,38.4,38.39,38.4,27000.0,20.6487,20.6487,20.6434,20.6487,27000.0
2011-04-15 12:45:00,38.4,38.44,38.39,38.43,58600.0,20.6487,20.6702,20.6434,20.6649,58600.0
2011-04-15 12:50:00,38.43,38.45,38.42,38.45,38800.0,20.6649,20.6756,20.6595,20.6756,38800.0
2011-04-15 12:55:00,38.45,38.5,38.45,38.48,49900.0,20.6756,20.7025,20.6756,20.6918,49900.0
2011-04-15 13:00:00,38.48,38.49,38.47,38.48,25600.0,20.6918,20.6971,20.6864,20.6918,25600.0
2011-04-15 13:05:00,38.48,38.5,38.45,38.48,74700.0,20.6918,20.7025,20.6756,20.6918,74700.0
2011-04-15 13:10:00,38.49,38.49,38.47,38.48,30400.0,20.6971,20.6971,20.6864,20.6918,30400.0
2011-04-15 13:15:00,38.49,38.49,38.46,38.46,28000.0,20.6971,20.6971,20.681,20.681,28000.0
2011-04-15 13:20:00,38.46,38.47,38.43,38.43,25800.0,20.681,20.6864,20.6649,20.6649,25800.0
2011-04-15 13:25:00,38.43,38.44,38.39,38.39,59400.0,20.6649,20.6702,20.6434,20.6434,59400.0
2011-04-15 13:30:00,38.4,38.42,38.4,38.42,19600.0,20.6487,20.6595,20.6487,20.6595,19600.0
2011-04-15 13:35:00,38.42,38.43,38.41,38.42,22600.0,20.6595,20.6649,20.6541,20.6595,22600.0
2011-04-15 13:40:00,38.43,38.43,38.41,38.41,26600.0,20.6649,20.6649,20.6541,20.6541,26600.0
2011-04-15 13:45:00,38.42,38.42,38.39,38.4,60200.0,20.6595,20.6595,20.6434,20.6487,60200.0
2011-04-15 13:50:00,38.4,38.41,38.4,38.4,23000.0,20.6487,20.6541,20.6487,20.6487,23000.0
2011-04-15 13:55:00,38.4,38.42,38.4,38.4,26100.0,20.6487,20.6595,20.6487,20.6487,26100.0
2011-04-15 14:00:00,38.41,38.42,38.4,38.41,57000.0,20.6541,20.6595,20.6487,20.6541,57000.0
2011-04-15 14:05:00,38.41,38.42,38.41,38.41,28600.0,20.6541,20.6595,20.6541,20.6541,28600.0
2011-04-15 14:10:00,38.41,38.42,38.41,38.41,33200.0,20.6541,20.6595,20.6541,20.6541,33200.0
2011-04-15 14:15:00,38.41,38.42,38.39,38.39,86800.0,20.6541,20.6595,20.6434,20.6434,86800.0
2011-04-15 14:20:00,38.4,38.4,38.39,38.39,21300.0,20.6487,20.6487,20.6434,20.6434,21300.0
2011-04-15 14:25:00,38.4,38.4,38.39,38.39,27700.0,20.6487,20.6487,20.6434,20.6434,27700.0
2011-04-15 14:30:00,38.4,38.43,38.39,38.42,37500.0,20.6487,20.6649,20.6434,20.6595,37500.0
2011-04-15 14:35:00,38.42,38.43,38.42,38.42,26000.0,20.6595,20.6649,20.6595,20.6595,26000.0
2011-04-15 14:40:00,38.43,38.43,38.42,38.42,33800.0,20.6649,20.6649,20.6595,20.6595,33800.0
2011-04-15 14:45:00,38.43,38.43,38.42,38.43,38200.0,20.6649,20.6649,20.6595,20.6649,38200.0
2011-04-15 14:50:00,38.42,38.43,38.39,38.39,57600.0,20.6595,20.6649,20.6434,20.6434,57600.0
2011-04-15 14:55:00,38.39,38.4,38.36,38.38,67400.0,20.6434,20.6487,20.6272,20.638,67400.0
2011-04-15 15:00:00,38.38,38.4,38.36,38.36,70500.0,20.638,20.6487,20.6272,20.6272,70500.0
2011-04-15 15:05:00,38.36,38.37,38.36,38.36,24900.0,20.6272,20.6326,20.6272,20.6272,24900.0
2011-04-15 15:10:00,38.37,38.39,38.36,38.38,38500.0,20.6326,20.6434,20.6272,20.638,38500.0
2011-04-15 15:15:00,38.38,38.39,38.36,38.37,63200.0,20.638,20.6434,20.6272,20.6326,63200.0
2011-04-15 15:20:00,38.37,38.4,38.37,38.39,73500.0,20.6326,20.6487,20.6326,20.6434,73500.0
2011-04-15 15:25:00,38.39,38.42,38.39,38.4,68000.0,20.6434,20.6595,20.6434,20.6487,68000.0
2011-04-15 15:30:00,38.39,38.4,38.39,38.4,45200.0,20.6434,20.6487,20.6434,20.6487,45200.0
2011-04-15 15:35:00,38.4,38.42,38.39,38.41,85400.0,20.6487,20.6595,20.6434,20.6541,85400.0
2011-04-15 15:40:00,38.42,38.42,38.4,38.41,51700.0,20.6595,20.6595,20.6487,20.6541,51700.0
2011-04-15 15:45:00,38.4,38.41,38.36,38.38,115800.0,20.6487,20.6541,20.6272,20.638,115800.0
2011-04-15 15:50:00,38.37,38.38,38.31,38.31,229500.0,20.6326,20.638,20.6003,20.6003,229500.0
2011-04-15 15:55:00,38.31,38.34,38.3,38.34,295400.0,20.6003,20.6165,20.595,20.6165,295400.0
2011-04-18 09:30:00,38.14,38.21,37.96,37.96,88900.0,20.5089,20.5466,20.4121,20.4121,88900.0
2011-04-18 09:35:00,37.96,38.0,37.95,37.97,64600.0,20.4121,20.4336,20.4068,20.4175,64600.0
2011-04-18 09:40:00,37.96,38.04,37.93,38.01,65200.0,20.4121,20.4552,20.396,20.439,65200.0
2011-04-18 09:45:00,38.0,38.03,37.98,38.02,44600.0,20.4336,20.4498,20.4229,20.4444,44600.0
2011-04-18 09:50:00,38.02,38.02,37.97,37.99,54900.0,20.4444,20.4444,20.4175,20.4283,54900.0
2011-04-18 09:55:00,37.99,38.08,37.97,38.06,37900.0,20.4283,20.4767,20.4175,20.4659,37900.0
2011-04-18 10:00:00,38.07,38.21,38.06,38.21,76900.0,20.4713,20.5466,20.4659,20.5466,76900.0
2011-04-18 10:05:00,38.21,38.24,38.15,38.2,73100.0,20.5466,20.5627,20.5143,20.5412,73100.0
2011-04-18 10:10:00,38.2,38.25,38.18,38.25,70500.0,20.5412,20.5681,20.5304,20.5681,70500.0
2011-04-18 10:15:00,38.25,38.34,38.24,38.34,99400.0,20.5681,20.6165,20.5627,20.6165,99400.0
2011-04-18 10:20:00,38.34,38.36,38.29,38.29,96500.0,20.6165,20.6272,20.5896,20.5896,96500.0
2011-04-18 10:25:00,38.28,38.35,38.28,38.33,52300.0,20.5842,20.6218,20.5842,20.6111,52300.0
2011-04-18 10:30:00,38.34,38.35,38.32,38.33,39800.0,20.6165,20.6218,20.6057,20.6111,39800.0
2011-04-18 10:35:00,38.33,38.34,38.29,38.3,34900.0,20.6111,20.6165,20.5896,20.595,34900.0
2011-04-18 10:40:00,38.29,38.31,38.23,38.24,41000.0,20.5896,20.6003,20.5573,20.5627,41000.0
2011-04-18 10:45:00,38.23,38.25,38.21,38.23,32400.0,20.5573,20.5681,20.5466,20.5573,32400.0
2011-04-18 10:50:00,38.23,38.25,38.18,38.21,48600.0,20.5573,20.5681,20.5304,20.5466,48600.0
2011-04-18 10:55:00,38.2,38.22,38.17,38.22,37900.0,20.5412,20.5519,20.5251,20.5519,37900.0
2011-04-18 11:00:00,38.21,38.22,38.15,38.15,58000.0,20.5466,20.5519,20.5143,20.5143,58000.0
2011-04-18 11:05:00,38.14,38.16,38.12,38.13,43000.0,20.5089,20.5197,20.4982,20.5035,43000.0
2011-04-18 11:10:00,38.12,38.21,38.12,38.16,35600.0,20.4982,20.5466,20.4982,20.5197,35600.0
2011-04-18 11:15:00,38.17,38.18,38.15,38.16,22600.0,20.5251,20.5304,20.5143,20.5197,22600.0
2011-04-18 11:20:00,38.16,38.18,38.15,38.18,18100.0,20.5197,20.5304,20.5143,20.5304,18100.0
2011-04-18 11:25:00,38.17,38.24,38.17,38.19,56800.0,20.5251,20.5627,20.5251,20.5358,56800.0
2011-04-18 11:30:00,38.19,38.2,38.16,38.18,46100.0,20.5358,20.5412,20.5197,20.5304,46100.0
2011-04-18 11:35:00,38.18,38.23,38.18,38.2,34200.0,20.5304,20.5573,20.5304,20.5412,34200.0
2011-04-18 11:40:00,38.2,38.22,38.19,38.22,23000.0,20.5412,20.5519,20.5358,20.5519,23000.0
2011-04-18 11:45:00,38.21,38.22,38.19,38.21,35400.0,20.5466,20.5519,20.5358,20.5466,35400.0
2011-04-18 11:50:00,38.21,38.25,38.2,38.23,21200.0,20.5466,20.5681,20.5412,20.5573,21200.0
2011-04-18 11:55:00,38.23,38.24,38.22,38.22,22700.0,20.5573,20.5627,20.5519,20.5519,22700.0
2011-04-18 12:00:00,38.22,38.23,38.21,38.22,9000.0,20.5519,20.5573,20.5466,20.5519,9000.0
2011-04-18 12:05:00,38.21,38.24,38.21,38.24,28300.0,20.5466,20.5627,20.5466,20.5627,28300.0
2011-04-18 12:10:00,38.24,38.27,38.22,38.22,34300.0,20.5627,20.5788,20.5519,20.5519,34300.0
2011-04-18 12:15:00,38.22,38.23,38.22,38.23,8800.0,20.5519,20.5573,20.5519,20.5573,8800.0
2011-04-18 12:20:00,38.22,38.23,38.2,38.2,18500.0,20.5519,20.5573,20.5412,20.5412,18500.0
2011-04-18 12:25:00,38.2,38.22,38.2,38.21,47100.0,20.5412,20.5519,20.5412,20.5466,47100.0
2011-04-18 12:30:00,38.21,38.22,38.17,38.17,21400.0,20.5466,20.5519,20.5251,20.5251,21400.0
2011-04-18 12:35:00,38.17,38.2,38.16,38.19,28800.0,20.5251,20.5412,20.5197,20.5358,28800.0
2011-04-18 12:40:00,38.19,38.2,38.19,38.19,14700.0,20.5358,20.5412,20.5358,20.5358,14700.0
2011-04-18 12:45:00,38.19,38.2,38.19,38.19,14600.0,20.5358,20.5412,20.5358,20.5358,14600.0
2011-04-18 12:50:00,38.2,38.2,38.17,38.17,18900.0,20.5412,20.5412,20.5251,20.5251,18900.0
2011-04-18 12:55:00,38.17,38.23,38.17,38.21,25400.0,20.5251,20.5573,20.5251,20.5466,25400.0
2011-04-18 13:00:00,38.21,38.22,38.21,38.22,13300.0,20.5466,20.5519,20.5466,20.5519,13300.0
2011-04-18 13:05:00,38.21,38.22,38.21,38.21,8400.0,20.5466,20.5519,20.5466,20.5466,8400.0
2011-04-18 13:10:00,38.21,38.22,38.21,38.22,24100.0,20.5466,20.5519,20.5466,20.5519,24100.0
2011-04-18 13:15:00,38.21,38.22,38.18,38.22,47300.0,20.5466,20.5519,20.5304,20.5519,47300.0
2011-04-18 13:20:00,38.22,38.24,38.21,38.22,28300.0,20.5519,20.5627,20.5466,20.5519,28300.0
2011-04-18 13:25:00,38.22,38.23,38.21,38.22,18800.0,20.5519,20.5573,20.5466,20.5519,18800.0
2011-04-18 13:30:00,38.21,38.23,38.2,38.23,22300.0,20.5466,20.5573,20.5412,20.5573,22300.0
2011-04-18 13:35:00,38.22,38.23,38.22,38.23,19700.0,20.5519,20.5573,20.5519,20.5573,19700.0
2011-04-18 13:40:00,38.22,38.26,38.22,38.26,27000.0,20.5519,20.5735,20.5519,20.5735,27000.0
2011-04-18 13:45:00,38.25,38.27,38.25,38.27,16700.0,20.5681,20.5788,20.5681,20.5788,16700.0
2011-04-18 13:50:00,38.27,38.29,38.26,38.29,34300.0,20.5788,20.5896,20.5735,20.5896,34300.0
2011-04-18 13:55:00,38.28,38.29,38.27,38.28,22500.0,20.5842,20.5896,20.5788,20.5842,22500.0
2011-04-18 14:00:00,38.28,38.28,38.2,38.2,59000.0,20.5842,20.5842,20.5412,20.5412,59000.0
2011-04-18 14:05:00,38.2,38.22,38.2,38.22,32400.0,20.5412,20.5519,20.5412,20.5519,32400.0
2011-04-18 14:10:00,38.22,38.25,38.21,38.25,46900.0,20.5519,20.5681,20.5466,20.5681,46900.0
2011-04-18 14:15:00,38.25,38.25,38.23,38.25,45900.0,20.5681,20.5681,20.5573,20.5681,45900.0
2011-04-18 14:20:00,38.24,38.27,38.24,38.27,40300.0,20.5627,20.5788,20.5627,20.5788,40300.0
2011-04-18 14:25:00,38.27,38.27,38.24,38.25,33800.0,20.5788,20.5788,20.5627,20.5681,33800.0
2011-04-18 14:30:00,38.25,38.25,38.24,38.24,15400.0,20.5681,20.5681,20.5627,20.5627,15400.0
2011-04-18 14:35:00,38.24,38.29,38.24,38.29,49800.0,20.5627,20.5896,20.5627,20.5896,49800.0
2011-04-18 14:40:00,38.29,38.3,38.26,38.29,69300.0,20.5896,20.595,20.5735,20.5896,69300.0
2011-04-18 14:45:00,38.28,38.33,38.28,38.29,56800.0,20.5842,20.6111,20.5842,20.5896,56800.0
2011-04-18 14:50:00,38.29,38.31,38.29,38.31,22400.0,20.5896,20.6003,20.5896,20.6003,22400.0
2011-04-18 14:55:00,38.3,38.34,38.29,38.29,82100.0,20.595,20.6165,20.5896,20.5896,82100.0
2011-04-18 15:00:00,38.28,38.29,38.25,38.26,29800.0,20.5842,20.5896,20.5681,20.5735,29800.0
2011-04-18 15:05:00,38.25,38.27,38.23,38.25,54500.0,20.5681,20.5788,20.5573,20.5681,54500.0
2011-04-18 15:10:00,38.24,38.25,38.23,38.25,26700.0,20.5627,20.5681,20.5573,20.5681,26700.0
2011-04-18 15:15:00,38.25,38.33,38.24,38.33,60000.0,20.5681,20.6111,20.5627,20.6111,60000.0
2011-04-18 15:20:00,38.33,38.34,38.28,38.29,56300.0,20.6111,20.6165,20.5842,20.5896,56300.0
2011-04-18 15:25:00,38.28,38.29,38.26,38.27,51300.0,20.5842,20.5896,20.5735,20.5788,51300.0
2011-04-18 15:30:00,38.28,38.3,38.26,38.26,77600.0,20.5842,20.595,20.5735,20.5735,77600.0
2011-04-18 15:35:00,38.26,38.27,38.23,38.24,90600.0,20.5735,20.5788,20.5573,20.5627,90600.0
2011-04-18 15:40:00,38.24,38.25,38.21,38.21,90300.0,20.5627,20.5681,20.5466,20.5466,90300.0
2011-04-18 15:45:00,38.21,38.21,38.18,38.21,111700.0,20.5466,20.5466,20.5304,20.5466,111700.0
2011-04-18 15:50:00,38.21,38.24,38.19,38.21,107400.0,20.5466,20.5627,20.5358,20.5466,107400.0
2011-04-18 15:55:00,38.21,38.26,38.21,38.26,186000.0,20.5466,20.5735,20.5466,20.5735,186000.0
2011-04-19 09:30:00,38.26,38.3,38.19,38.19,82900.0,20.5735,20.595,20.5358,20.5358,82900.0
2011-04-19 09:35:00,38.19,38.24,38.16,38.19,67400.0,20.5358,20.5627,20.5197,20.5358,67400.0
2011-04-19 09:40:00,38.19,38.2,38.13,38.15,61400.0,20.5358,20.5412,20.5035,20.5143,61400.0
2011-04-19 09:45:00,38.16,38.21,38.15,38.2,36500.0,20.5197,20.5466,20.5143,20.5412,36500.0
2011-04-19 09:50:00,38.2,38.24,38.19,38.21,26400.0,20.5412,20.5627,20.5358,20.5466,26400.0
2011-04-19 09:55:00,38.22,38.28,38.21,38.24,18300.0,20.5519,20.5842,20.5466,20.5627,18300.0
2011-04-19 10:00:00,38.23,38.24,38.18,38.2,20700.0,20.5573,20.5627,20.5304,20.5412,20700.0
2011-04-19 10:05:00,38.2,38.26,38.2,38.23,35900.0,20.5412,20.5735,20.5412,20.5573,35900.0
2011-04-19 10:10:00,38.24,38.24,38.17,38.17,15900.0,20.5627,20.5627,20.5251,20.5251,15900.0
2011-04-19 10:15:00,38.18,38.2,38.18,38.2,7300.0,20.5304,20.5412,20.5304,20.5412,7300.0
2011-04-19 10:20:00,38.19,38.2,38.17,38.18,16700.0,20.5358,20.5412,20.5251,20.5304,16700.0
2011-04-19 10:25:00,38.18,38.24,38.18,38.23,146400.0,20.5304,20.5627,20.5304,20.5573,146400.0
2011-04-19 10:30:00,38.23,38.24,38.23,38.23,42400.0,20.5573,20.5627,20.5573,20.5573,42400.0
2011-04-19 10:35:00,38.23,38.24,38.23,38.24,28000.0,20.5573,20.5627,20.5573,20.5627,28000.0
2011-04-19 10:40:00,38.24,38.26,38.23,38.26,36800.0,20.5627,20.5735,20.5573,20.5735,36800.0
2011-04-19 10:45:00,38.27,38.27,38.23,38.25,26500.0,20.5788,20.5788,20.5573,20.5681,26500.0
2011-04-19 10:50:00,38.24,38.25,38.23,38.24,46400.0,20.5627,20.5681,20.5573,20.5627,46400.0
2011-04-19 10:55:00,38.24,38.25,38.2,38.2,43800.0,20.5627,20.5681,20.5412,20.5412,43800.0
2011-04-19 11:00:00,38.2,38.23,38.17,38.23,39100.0,20.5412,20.5573,20.5251,20.5573,39100.0
2011-04-19 11:05:00,38.24,38.24,38.22,38.23,22600.0,20.5627,20.5627,20.5519,20.5573,22600.0
2011-04-19 11:10:00,38.22,38.23,38.17,38.19,34400.0,20.5519,20.5573,20.5251,20.5358,34400.0
2011-04-19 11:15:00,38.19,38.23,38.19,38.21,34900.0,20.5358,20.5573,20.5358,20.5466,34900.0
2011-04-19 11:20:00,38.2,38.22,38.19,38.19,20000.0,20.5412,20.5519,20.5358,20.5358,20000.0
2011-04-19 11:25:00,38.2,38.2,38.17,38.2,18200.0,20.5412,20.5412,20.5251,20.5412,18200.0
2011-04-19 11:30:00,38.2,38.21,38.19,38.2,26800.0,20.5412,20.5466,20.5358,20.5412,26800.0
2011-04-19 11:35:00,38.2,38.22,38.19,38.19,29300.0,20.5412,20.5519,20.5358,20.5358,29300.0
2011-04-19 11:40:00,38.2,38.2,38.15,38.2,64300.0,20.5412,20.5412,20.5143,20.5412,64300.0
2011-04-19 11:45:00,38.2,38.21,38.19,38.21,35300.0,20.5412,20.5466,20.5358,20.5466,35300.0
2011-04-19 11:50:00,38.21,38.21,38.2,38.21,5100.0,20.5466,20.5466,20.5412,20.5466,5100.0
2011-04-19 11:55:00,38.21,38.21,38.2,38.2,11700.0,20.5466,20.5466,20.5412,20.5412,11700.0
2011-04-19 12:00:00,38.2,38.21,38.17,38.18,27500.0,20.5412,20.5466,20.5251,20.5304,27500.0
2011-04-19 12:05:00,38.17,38.18,38.17,38.18,15300.0,20.5251,20.5304,20.5251,20.5304,15300.0
2011-04-19 12:10:00,38.18,38.2,38.17,38.2,27600.0,20.5304,20.5412,20.5251,20.5412,27600.0
2011-04-19 12:15:00,38.2,38.2,38.15,38.17,23900.0,20.5412,20.5412,20.5143,20.5251,23900.0
2011-04-19 12:20:00,38.17,38.19,38.16,38.19,14000.0,20.5251,20.5358,20.5197,20.5358,14000.0
2011-04-19 12:25:00,38.19,38.19,38.18,38.19,4700.0,20.5358,20.5358,20.5304,20.5358,4700.0
2011-04-19 12:30:00,38.19,38.19,38.18,38.18,6400.0,20.5358,20.5358,20.5304,20.5304,6400.0
2011-04-19 12:35:00,38.19,38.19,38.18,38.19,16000.0,20.5358,20.5358,20.5304,20.5358,16000.0
2011-04-19 12:40:00,38.18,38.19,38.18,38.18,6200.0,20.5304,20.5358,20.5304,20.5304,6200.0
2011-04-19 12:45:00,38.18,38.19,38.15,38.15,15900.0,20.5304,20.5358,20.5143,20.5143,15900.0
2011-04-19 12:50:00,38.15,38.2,38.15,38.2,24800.0,20.5143,20.5412,20.5143,20.5412,24800.0
2011-04-19 12:55:00,38.19,38.21,38.18,38.19,23500.0,20.5358,20.5466,20.5304,20.5358,23500.0
2011-04-19 13:00:00,38.2,38.2,38.19,38.2,13500.0,20.5412,20.5412,20.5358,20.5412,13500.0
2011-04-19 13:05:00,38.2,38.21,38.16,38.17,23800.0,20.5412,20.5466,20.5197,20.5251,23800.0
2011-04-19 13:10:00,38.17,38.19,38.16,38.17,25300.0,20.5251,20.5358,20.5197,20.5251,25300.0
2011-04-19 13:15:00,38.18,38.19,38.18,38.18,14200.0,20.5304,20.5358,20.5304,20.5304,14200.0
2011-04-19 13:20:00,38.18,38.19,38.15,38.17,32900.0,20.5304,20.5358,20.5143,20.5251,32900.0
2011-04-19 13:25:00,38.16,38.19,38.16,38.18,7600.0,20.5197,20.5358,20.5197,20.5304,7600.0
2011-04-19 13:30:00,38.17,38.2,38.16,38.2,21500.0,20.5251,20.5412,20.5197,20.5412,21500.0
2011-04-19 13:35:00,38.2,38.2,38.19,38.19,8600.0,20.5412,20.5412,20.5358,20.5358,8600.0
2011-04-19 13:40:00,38.19,38.24,38.19,38.23,21100.0,20.5358,20.5627,20.5358,20.5573,21100.0
2011-04-19 13:45:00,38.23,38.23,38.2,38.22,17600.0,20.5573,20.5573,20.5412,20.5519,17600.0
2011-04-19 13:50:00,38.23,38.24,38.2,38.2,18200.0,20.5573,20.5627,20.5412,20.5412,18200.0
2011-04-19 13:55:00,38.2,38.21,38.19,38.19,10400.0,20.5412,20.5466,20.5358,20.5358,10400.0
2011-04-19 14:00:00,38.2,38.2,38.18,38.19,23100.0,20.5412,20.5412,20.5304,20.5358,23100.0
2011-04-19 14:05:00,38.19,38.23,38.19,38.23,25500.0,20.5358,20.5573,20.5358,20.5573,25500.0
2011-04-19 14:10:00,38.23,38.26,38.22,38.24,27600.0,20.5573,20.5735,20.5519,20.5627,27600.0
2011-04-19 14:15:00,38.25,38.27,38.24,38.27,20800.0,20.5681,20.5788,20.5627,20.5788,20800.0
2011-04-19 14:20:00,38.26,38.27,38.24,38.27,24400.0,20.5735,20.5788,20.5627,20.5788,24400.0
2011-04-19 14:25:00,38.26,38.29,38.26,38.27,41200.0,20.5735,20.5896,20.5735,20.5788,41200.0
2011-04-19 14:30:00,38.26,38.26,38.24,38.25,16400.0,20.5735,20.5735,20.5627,20.5681,16400.0
2011-04-19 14:35:00,38.25,38.25,38.24,38.25,9500.0,20.5681,20.5681,20.5627,20.5681,9500.0
2011-04-19 14:40:00,38.25,38.26,38.24,38.24,25500.0,20.5681,20.5735,20.5627,20.5627,25500.0
2011-04-19 14:45:00,38.24,38.25,38.2,38.2,22200.0,20.5627,20.5681,20.5412,20.5412,22200.0
2011-04-19 14:50:00,38.2,38.21,38.19,38.19,11500.0,20.5412,20.5466,20.5358,20.5358,11500.0
2011-04-19 14:55:00,38.19,38.2,38.18,38.18,14700.0,20.5358,20.5412,20.5304,20.5304,14700.0
2011-04-19 15:00:00,38.18,38.19,38.18,38.18,13700.0,20.5304,20.5358,20.5304,20.5304,13700.0
2011-04-19 15:05:00,38.18,38.21,38.18,38.2,58500.0,20.5304,20.5466,20.5304,20.5412,58500.0
2011-04-19 15:10:00,38.2,38.2,38.18,38.18,17500.0,20.5412,20.5412,20.5304,20.5304,17500.0
2011-04-19 15:15:00,38.19,38.2,38.18,38.2,27100.0,20.5358,20.5412,20.5304,20.5412,27100.0
2011-04-19 15:20:00,38.2,38.2,38.18,38.18,36500.0,20.5412,20.5412,20.5304,20.5304,36500.0
2011-04-19 15:25:00,38.18,38.19,38.15,38.16,58900.0,20.5304,20.5358,20.5143,20.5197,58900.0
2011-04-19 15:30:00,38.16,38.17,38.16,38.16,47200.0,20.5197,20.5251,20.5197,20.5197,47200.0
2011-04-19 15:35:00,38.16,38.17,38.16,38.17,22800.0,20.5197,20.5251,20.5197,20.5251,22800.0
2011-04-19 15:40:00,38.16,38.18,38.16,38.18,77100.0,20.5197,20.5304,20.5197,20.5304,77100.0
2011-04-19 15:45:00,38.17,38.21,38.17,38.2,180000.0,20.5251,20.5466,20.5251,20.5412,180000.0
2011-04-19 15:50:00,38.19,38.23,38.18,38.18,89400.0,20.5358,20.5573,20.5304,20.5304,89400.0
2011-04-19 15:55:00,38.18,38.22,38.17,38.2,203700.0,20.5304,20.5519,20.5251,20.5412,203700.0
2011-04-20 09:30:00,38.48,38.49,38.32,38.38,106400.0,20.6918,20.6971,20.6057,20.638,106400.0
2011-04-20 09:35:00,38.38,38.48,38.38,38.44,61200.0,20.638,20.6918,20.638,20.6702,61200.0
2011-04-20 09:40:00,38.44,38.47,38.38,38.39,70600.0,20.6702,20.6864,20.638,20.6434,70600.0
2011-04-20 09:45:00,38.39,38.49,38.39,38.48,64900.0,20.6434,20.6971,20.6434,20.6918,64900.0
2011-04-20 09:50:00,38.48,38.5,38.45,38.46,122200.0,20.6918,20.7025,20.6756,20.681,122200.0
2011-04-20 09:55:00,38.46,38.46,38.39,38.39,21700.0,20.681,20.681,20.6434,20.6434,21700.0
2011-04-20 10:00:00,38.4,38.47,38.39,38.45,31400.0,20.6487,20.6864,20.6434,20.6756,31400.0
2011-04-20 10:05:00,38.44,38.48,38.44,38.45,51200.0,20.6702,20.6918,20.6702,20.6756,51200.0
2011-04-20 10:10:00,38.45,38.48,38.42,38.43,36200.0,20.6756,20.6918,20.6595,20.6649,36200.0
2011-04-20 10:15:00,38.43,38.5,38.43,38.46,57100.0,20.6649,20.7025,20.6649,20.681,57100.0
2011-04-20 10:20:00,38.47,38.47,38.42,38.42,23800.0,20.6864,20.6864,20.6595,20.6595,23800.0
2011-04-20 10:25:00,38.42,38.45,38.41,38.45,33500.0,20.6595,20.6756,20.6541,20.6756,33500.0
2011-04-20 10:30:00,38.45,38.45,38.41,38.43,34000.0,20.6756,20.6756,20.6541,20.6649,34000.0
2011-04-20 10:35:00,38.43,38.44,38.4,38.41,24200.0,20.6649,20.6702,20.6487,20.6541,24200.0
2011-04-20 10:40:00,38.41,38.44,38.41,38.44,10700.0,20.6541,20.6702,20.6541,20.6702,10700.0
2011-04-20 10:45:00,38.43,38.44,38.4,38.43,23300.0,20.6649,20.6702,20.6487,20.6649,23300.0
2011-04-20 10:50:00,38.43,38.44,38.4,38.41,11900.0,20.6649,20.6702,20.6487,20.6541,11900.0
2011-04-20 10:55:00,38.41,38.48,38.41,38.48,18800.0,20.6541,20.6918,20.6541,20.6918,18800.0
2011-04-20 11:00:00,38.48,38.49,38.45,38.45,35500.0,20.6918,20.6971,20.6756,20.6756,35500.0
2011-04-20 11:05:00,38.46,38.5,38.45,38.49,91200.0,20.681,20.7025,20.6756,20.6971,91200.0
2011-04-20 11:10:00,38.49,38.5,38.46,38.49,50300.0,20.6971,20.7025,20.681,20.6971,50300.0
2011-04-20 11:15:00,38.5,38.5,38.49,38.5,13700.0,20.7025,20.7025,20.6971,20.7025,13700.0
2011-04-20 11:20:00,38.5,38.5,38.49,38.5,15500.0,20.7025,20.7025,20.6971,20.7025,15500.0
2011-04-20 11:25:00,38.5,38.5,38.49,38.5,24700.0,20.7025,20.7025,20.6971,20.7025,24700.0
2011-04-20 11:30:00,38.5,38.5,38.49,38.5,23400.0,20.7025,20.7025,20.6971,20.7025,23400.0
2011-04-20 11:35:00,38.5,38.5,38.49,38.5,29700.0,20.7025,20.7025,20.6971,20.7025,29700.0
2011-04-20 11:40:00,38.5,38.53,38.49,38.52,65500.0,20.7025,20.7186,20.6971,20.7133,65500.0
2011-04-20 11:45:00,38.52,38.54,38.49,38.53,57700.0,20.7133,20.724,20.6971,20.7186,57700.0
2011-04-20 11:50:00,38.53,38.56,38.53,38.54,27600.0,20.7186,20.7348,20.7186,20.724,27600.0
2011-04-20 11:55:00,38.54,38.58,38.54,38.58,34300.0,20.724,20.7455,20.724,20.7455,34300.0
2011-04-20 12:00:00,38.58,38.58,38.56,38.56,21600.0,20.7455,20.7455,20.7348,20.7348,21600.0
2011-04-20 12:05:00,38.56,38.6,38.56,38.59,31100.0,20.7348,20.7563,20.7348,20.7509,31100.0
2011-04-20 12:10:00,38.59,38.6,38.58,38.59,59600.0,20.7509,20.7563,20.7455,20.7509,59600.0
2011-04-20 12:15:00,38.59,38.6,38.58,38.58,6200.0,20.7509,20.7563,20.7455,20.7455,6200.0
2011-04-20 12:20:00,38.59,38.6,38.58,38.6,19900.0,20.7509,20.7563,20.7455,20.7563,19900.0
2011-04-20 12:25:00,38.6,38.6,38.59,38.6,22800.0,20.7563,20.7563,20.7509,20.7563,22800.0
2011-04-20 12:30:00,38.6,38.6,38.56,38.56,63100.0,20.7563,20.7563,20.7348,20.7348,63100.0
2011-04-20 12:35:00,38.56,38.57,38.54,38.55,25900.0,20.7348,20.7401,20.724,20.7294,25900.0
2011-04-20 12:40:00,38.55,38.55,38.54,38.55,6200.0,20.7294,20.7294,20.724,20.7294,6200.0
2011-04-20 12:45:00,38.54,38.58,38.54,38.58,43900.0,20.724,20.7455,20.724,20.7455,43900.0
2011-04-20 12:50:00,38.58,38.58,38.56,38.57,40800.0,20.7455,20.7455,20.7348,20.7401,40800.0
2011-04-20 12:55:00,38.56,38.57,38.55,38.56,38900.0,20.7348,20.7401,20.7294,20.7348,38900.0
2011-04-20 13:00:00,38.56,38.57,38.54,38.57,39100.0,20.7348,20.7401,20.724,20.7401,39100.0
2011-04-20 13:05:00,38.57,38.58,38.56,38.57,6800.0,20.7401,20.7455,20.7348,20.7401,6800.0
2011-04-20 13:10:00,38.57,38.58,38.52,38.52,47300.0,20.7401,20.7455,20.7133,20.7133,47300.0
2011-04-20 13:15:00,38.52,38.53,38.51,38.53,28000.0,20.7133,20.7186,20.7079,20.7186,28000.0
2011-04-20 13:20:00,38.52,38.55,38.51,38.55,18100.0,20.7133,20.7294,20.7079,20.7294,18100.0
2011-04-20 13:25:00,38.55,38.56,38.54,38.56,18400.0,20.7294,20.7348,20.724,20.7348,18400.0
2011-04-20 13:30:00,38.56,38.57,38.56,38.56,8800.0,20.7348,20.7401,20.7348,20.7348,8800.0
2011-04-20 13:35:00,38.56,38.58,38.56,38.58,10700.0,20.7348,20.7455,20.7348,20.7455,10700.0
2011-04-20 13:40:00,38.58,38.58,38.57,38.58,13500.0,20.7455,20.7455,20.7401,20.7455,13500.0
2011-04-20 13:45:00,38.58,38.58,38.57,38.58,15100.0,20.7455,20.7455,20.7401,20.7455,15100.0
2011-04-20 13:50:00,38.57,38.6,38.57,38.6,42600.0,20.7401,20.7563,20.7401,20.7563,42600.0
2011-04-20 13:55:00,38.6,38.6,38.58,38.58,24300.0,20.7563,20.7563,20.7455,20.7455,24300.0
2011-04-20 14:00:00,38.59,38.59,38.58,38.59,10900.0,20.7509,20.7509,20.7455,20.7509,10900.0
2011-04-20 14:05:00,38.59,38.59,38.57,38.57,21200.0,20.7509,20.7509,20.7401,20.7401,21200.0
2011-04-20 14:10:00,38.57,38.59,38.57,38.58,14000.0,20.7401,20.7509,20.7401,20.7455,14000.0
2011-04-20 14:15:00,38.58,38.59,38.58,38.58,14200.0,20.7455,20.7509,20.7455,20.7455,14200.0
2011-04-20 14:20:00,38.58,38.59,38.57,38.58,50900.0,20.7455,20.7509,20.7401,20.7455,50900.0
2011-04-20 14:25:00,38.57,38.58,38.55,38.55,33700.0,20.7401,20.7455,20.7294,20.7294,33700.0
2011-04-20 14:30:00,38.55,38.55,38.54,38.54,16700.0,20.7294,20.7294,20.724,20.724,16700.0
2011-04-20 14:35:00,38.54,38.55,38.54,38.54,18900.0,20.724,20.7294,20.724,20.724,18900.0
2011-04-20 14:40:00,38.55,38.56,38.55,38.56,17600.0,20.7294,20.7348,20.7294,20.7348,17600.0
2011-04-20 14:45:00,38.55,38.56,38.53,38.53,25100.0,20.7294,20.7348,20.7186,20.7186,25100.0
2011-04-20 14:50:00,38.52,38.56,38.5,38.56,38200.0,20.7133,20.7348,20.7025,20.7348,38200.0
2011-04-20 14:55:00,38.56,38.56,38.54,38.54,22400.0,20.7348,20.7348,20.724,20.724,22400.0
2011-04-20 15:00:00,38.55,38.55,38.51,38.51,19700.0,20.7294,20.7294,20.7079,20.7079,19700.0
2011-04-20 15:05:00,38.51,38.53,38.51,38.53,21100.0,20.7079,20.7186,20.7079,20.7186,21100.0
2011-04-20 15:10:00,38.53,38.53,38.5,38.52,38800.0,20.7186,20.7186,20.7025,20.7133,38800.0
2011-04-20 15:15:00,38.51,38.52,38.5,38.5,24400.0,20.7079,20.7133,20.7025,20.7025,24400.0
2011-04-20 15:20:00,38.5,38.51,38.48,38.49,41500.0,20.7025,20.7079,20.6918,20.6971,41500.0
2011-04-20 15:25:00,38.5,38.52,38.49,38.52,29700.0,20.7025,20.7133,20.6971,20.7133,29700.0
2011-04-20 15:30:00,38.52,38.52,38.47,38.48,61100.0,20.7133,20.7133,20.6864,20.6918,61100.0
2011-04-20 15:35:00,38.48,38.48,38.45,38.46,48700.0,20.6918,20.6918,20.6756,20.681,48700.0
2011-04-20 15:40:00,38.47,38.5,38.47,38.5,56600.0,20.6864,20.7025,20.6864,20.7025,56600.0
2011-04-20 15:45:00,38.5,38.5,38.47,38.48,73800.0,20.7025,20.7025,20.6864,20.6918,73800.0
2011-04-20 15:50:00,38.48,38.5,38.46,38.5,134000.0,20.6918,20.7025,20.681,20.7025,134000.0
2011-04-20 15:55:00,38.49,38.5,38.46,38.5,166100.0,20.6971,20.7025,20.681,20.7025,166100.0
2011-04-21 09:30:00,38.58,38.58,38.37,38.41,77100.0,20.7455,20.7455,20.6326,20.6541,77100.0
2011-04-21 09:35:00,38.42,38.44,38.39,38.43,30300.0,20.6595,20.6702,20.6434,20.6649,30300.0
2011-04-21 09:40:00,38.43,38.47,38.43,38.45,22700.0,20.6649,20.6864,20.6649,20.6756,22700.0
2011-04-21 09:45:00,38.45,38.46,38.42,38.42,28100.0,20.6756,20.681,20.6595,20.6595,28100.0
2011-04-21 09:50:00,38.43,38.43,38.41,38.41,36300.0,20.6649,20.6649,20.6541,20.6541,36300.0
2011-04-21 09:55:00,38.41,38.42,38.33,38.41,103200.0,20.6541,20.6595,20.6111,20.6541,103200.0
2011-04-21 10:00:00,38.41,38.52,38.38,38.52,69700.0,20.6541,20.7133,20.638,20.7133,69700.0
2011-04-21 10:05:00,38.51,38.55,38.51,38.52,66200.0,20.7079,20.7294,20.7079,20.7133,66200.0
2011-04-21 10:10:00,38.53,38.53,38.5,38.53,24300.0,20.7186,20.7186,20.7025,20.7186,24300.0
2011-04-21 10:15:00,38.53,38.54,38.52,38.54,13900.0,20.7186,20.724,20.7133,20.724,13900.0
2011-04-21 10:20:00,38.54,38.55,38.53,38.53,17700.0,20.724,20.7294,20.7186,20.7186,17700.0
2011-04-21 10:25:00,38.53,38.54,38.53,38.53,9400.0,20.7186,20.724,20.7186,20.7186,9400.0
2011-04-21 10:30:00,38.53,38.54,38.5,38.5,13700.0,20.7186,20.724,20.7025,20.7025,13700.0
2011-04-21 10:35:00,38.5,38.51,38.48,38.48,19500.0,20.7025,20.7079,20.6918,20.6918,19500.0
2011-04-21 10:40:00,38.48,38.49,38.47,38.48,25500.0,20.6918,20.6971,20.6864,20.6918,25500.0
2011-04-21 10:45:00,38.48,38.49,38.47,38.48,17100.0,20.6918,20.6971,20.6864,20.6918,17100.0
2011-04-21 10:50:00,38.48,38.48,38.47,38.48,4600.0,20.6918,20.6918,20.6864,20.6918,4600.0
2011-04-21 10:55:00,38.48,38.48,38.47,38.47,17100.0,20.6918,20.6918,20.6864,20.6864,17100.0
2011-04-21 11:00:00,38.47,38.48,38.47,38.47,7200.0,20.6864,20.6918,20.6864,20.6864,7200.0
2011-04-21 11:05:00,38.48,38.48,38.47,38.47,10000.0,20.6918,20.6918,20.6864,20.6864,10000.0
2011-04-21 11:10:00,38.47,38.47,38.44,38.45,29900.0,20.6864,20.6864,20.6702,20.6756,29900.0
2011-04-21 11:15:00,38.44,38.45,38.43,38.43,7700.0,20.6702,20.6756,20.6649,20.6649,7700.0
2011-04-21 11:20:00,38.43,38.44,38.42,38.42,8400.0,20.6649,20.6702,20.6595,20.6595,8400.0
2011-04-21 11:25:00,38.42,38.44,38.41,38.43,30000.0,20.6595,20.6702,20.6541,20.6649,30000.0
2011-04-21 11:30:00,38.43,38.46,38.43,38.44,19100.0,20.6649,20.681,20.6649,20.6702,19100.0
2011-04-21 11:35:00,38.45,38.45,38.44,38.45,17900.0,20.6756,20.6756,20.6702,20.6756,17900.0
2011-04-21 11:40:00,38.44,38.45,38.43,38.43,6400.0,20.6702,20.6756,20.6649,20.6649,6400.0
2011-04-21 11:45:00,38.43,38.44,38.42,38.43,13200.0,20.6649,20.6702,20.6595,20.6649,13200.0
2011-04-21 11:50:00,38.43,38.44,38.41,38.42,12200.0,20.6649,20.6702,20.6541,20.6595,12200.0
2011-04-21 11:55:00,38.42,38.42,38.4,38.42,12900.0,20.6595,20.6595,20.6487,20.6595,12900.0
2011-04-21 12:00:00,38.41,38.44,38.41,38.44,26600.0,20.6541,20.6702,20.6541,20.6702,26600.0
2011-04-21 12:05:00,38.44,38.47,38.44,38.47,13000.0,20.6702,20.6864,20.6702,20.6864,13000.0
2011-04-21 12:10:00,38.46,38.48,38.46,38.48,16100.0,20.681,20.6918,20.681,20.6918,16100.0
2011-04-21 12:15:00,38.47,38.48,38.47,38.47,6600.0,20.6864,20.6918,20.6864,20.6864,6600.0
2011-04-21 12:20:00,38.47,38.48,38.46,38.47,20000.0,20.6864,20.6918,20.681,20.6864,20000.0
2011-04-21 12:25:00,38.47,38.48,38.47,38.47,7800.0,20.6864,20.6918,20.6864,20.6864,7800.0
2011-04-21 12:30:00,38.47,38.48,38.47,38.47,10500.0,20.6864,20.6918,20.6864,20.6864,10500.0
2011-04-21 12:35:00,38.47,38.48,38.47,38.48,6100.0,20.6864,20.6918,20.6864,20.6918,6100.0
2011-04-21 12:40:00,38.47,38.48,38.47,38.47,8300.0,20.6864,20.6918,20.6864,20.6864,8300.0
2011-04-21 12:45:00,38.48,38.5,38.47,38.49,29400.0,20.6918,20.7025,20.6864,20.6971,29400.0
2011-04-21 12:50:00,38.49,38.49,38.48,38.49,4700.0,20.6971,20.6971,20.6918,20.6971,4700.0
2011-04-21 12:55:00,38.48,38.49,38.48,38.48,6400.0,20.6918,20.6971,20.6918,20.6918,6400.0
2011-04-21 13:00:00,38.48,38.49,38.48,38.48,6900.0,20.6918,20.6971,20.6918,20.6918,6900.0
2011-04-21 13:05:00,38.48,38.49,38.48,38.48,4800.0,20.6918,20.6971,20.6918,20.6918,4800.0
2011-04-21 13:10:00,38.48,38.5,38.48,38.49,12600.0,20.6918,20.7025,20.6918,20.6971,12600.0
2011-04-21 13:15:00,38.49,38.5,38.49,38.49,7500.0,20.6971,20.7025,20.6971,20.6971,7500.0
2011-04-21 13:20:00,38.49,38.51,38.49,38.5,14300.0,20.6971,20.7079,20.6971,20.7025,14300.0
2011-04-21 13:25:00,38.51,38.52,38.5,38.52,10200.0,20.7079,20.7133,20.7025,20.7133,10200.0
2011-04-21 13:30:00,38.52,38.53,38.51,38.53,10700.0,20.7133,20.7186,20.7079,20.7186,10700.0
2011-04-21 13:35:00,38.53,38.53,38.52,38.53,3000.0,20.7186,20.7186,20.7133,20.7186,3000.0
2011-04-21 13:40:00,38.52,38.54,38.52,38.53,14100.0,20.7133,20.724,20.7133,20.7186,14100.0
2011-04-21 13:45:00,38.54,38.54,38.53,38.54,6800.0,20.724,20.724,20.7186,20.724,6800.0
2011-04-21 13:50:00,38.54,38.55,38.53,38.54,18200.0,20.724,20.7294,20.7186,20.724,18200.0
2011-04-21 13:55:00,38.54,38.55,38.54,38.54,4000.0,20.724,20.7294,20.724,20.724,4000.0
2011-04-21 14:00:00,38.54,38.55,38.54,38.54,5500.0,20.724,20.7294,20.724,20.724,5500.0
2011-04-21 14:05:00,38.54,38.55,38.54,38.55,14800.0,20.724,20.7294,20.724,20.7294,14800.0
2011-04-21 14:10:00,38.55,38.55,38.54,38.54,7700.0,20.7294,20.7294,20.724,20.724,7700.0
2011-04-21 14:15:00,38.55,38.55,38.51,38.52,39600.0,20.7294,20.7294,20.7079,20.7133,39600.0
2011-04-21 14:20:00,38.52,38.52,38.51,38.52,13700.0,20.7133,20.7133,20.7079,20.7133,13700.0
2011-04-21 14:25:00,38.51,38.52,38.51,38.51,5700.0,20.7079,20.7133,20.7079,20.7079,5700.0
2011-04-21 14:30:00,38.51,38.52,38.49,38.49,21900.0,20.7079,20.7133,20.6971,20.6971,21900.0
2011-04-21 14:35:00,38.49,38.53,38.49,38.53,30400.0,20.6971,20.7186,20.6971,20.7186,30400.0
2011-04-21 14:40:00,38.53,38.53,38.49,38.52,39900.0,20.7186,20.7186,20.6971,20.7133,39900.0
2011-04-21 14:45:00,38.51,38.53,38.49,38.49,39100.0,20.7079,20.7186,20.6971,20.6971,39100.0
2011-04-21 14:50:00,38.49,38.5,38.48,38.49,20900.0,20.6971,20.7025,20.6918,20.6971,20900.0
2011-04-21 14:55:00,38.5,38.5,38.47,38.47,23300.0,20.7025,20.7025,20.6864,20.6864,23300.0
2011-04-21 15:00:00,38.47,38.48,38.47,38.48,9600.0,20.6864,20.6918,20.6864,20.6918,9600.0
2011-04-21 15:05:00,38.47,38.48,38.47,38.47,14000.0,20.6864,20.6918,20.6864,20.6864,14000.0
2011-04-21 15:10:00,38.48,38.48,38.45,38.45,37100.0,20.6918,20.6918,20.6756,20.6756,37100.0
2011-04-21 15:15:00,38.45,38.46,38.45,38.45,6800.0,20.6756,20.681,20.6756,20.6756,6800.0
2011-04-21 15:20:00,38.46,38.46,38.45,38.46,11100.0,20.681,20.681,20.6756,20.681,11100.0
2011-04-21 15:25:00,38.45,38.46,38.44,38.44,17500.0,20.6756,20.681,20.6702,20.6702,17500.0
2011-04-21 15:30:00,38.45,38.48,38.44,38.48,33200.0,20.6756,20.6918,20.6702,20.6918,33200.0
2011-04-21 15:35:00,38.48,38.48,38.47,38.48,19200.0,20.6918,20.6918,20.6864,20.6918,19200.0
2011-04-21 15:40:00,38.48,38.5,38.47,38.49,57200.0,20.6918,20.7025,20.6864,20.6971,57200.0
2011-04-21 15:45:00,38.5,38.52,38.5,38.51,52200.0,20.7025,20.7133,20.7025,20.7079,52200.0
2011-04-21 15:50:00,38.51,38.54,38.51,38.54,74600.0,20.7079,20.724,20.7079,20.724,74600.0
2011-04-21 15:55:00,38.54,38.55,38.53,38.54,92300.0,20.724,20.7294,20.7186,20.724,92300.0
2011-04-25 09:30:00,38.54,38.56,38.5,38.53,61600.0,20.724,20.7348,20.7025,20.7186,61600.0
2011-04-25 09:35:00,38.53,38.54,38.51,38.54,29000.0,20.7186,20.724,20.7079,20.724,29000.0
2011-04-25 09:40:00,38.53,38.53,38.5,38.51,26800.0,20.7186,20.7186,20.7025,20.7079,26800.0
2011-04-25 09:45:00,38.51,38.56,38.5,38.55,31300.0,20.7079,20.7348,20.7025,20.7294,31300.0
2011-04-25 09:50:00,38.56,38.56,38.52,38.52,19600.0,20.7348,20.7348,20.7133,20.7133,19600.0
2011-04-25 09:55:00,38.52,38.54,38.49,38.5,43800.0,20.7133,20.724,20.6971,20.7025,43800.0
2011-04-25 10:00:00,38.5,38.53,38.48,38.49,38800.0,20.7025,20.7186,20.6918,20.6971,38800.0
2011-04-25 10:05:00,38.48,38.5,38.48,38.5,38200.0,20.6918,20.7025,20.6918,20.7025,38200.0
2011-04-25 10:10:00,38.49,38.53,38.48,38.5,40200.0,20.6971,20.7186,20.6918,20.7025,40200.0
2011-04-25 10:15:00,38.5,38.54,38.49,38.5,27500.0,20.7025,20.724,20.6971,20.7025,27500.0
2011-04-25 10:20:00,38.5,38.5,38.45,38.46,42300.0,20.7025,20.7025,20.6756,20.681,42300.0
2011-04-25 10:25:00,38.46,38.47,38.45,38.45,22800.0,20.681,20.6864,20.6756,20.6756,22800.0
2011-04-25 10:30:00,38.45,38.48,38.45,38.47,21900.0,20.6756,20.6918,20.6756,20.6864,21900.0
2011-04-25 10:35:00,38.47,38.47,38.43,38.47,37800.0,20.6864,20.6864,20.6649,20.6864,37800.0
2011-04-25 10:40:00,38.48,38.49,38.44,38.46,21700.0,20.6918,20.6971,20.6702,20.681,21700.0
2011-04-25 10:45:00,38.46,38.46,38.42,38.44,18500.0,20.681,20.681,20.6595,20.6702,18500.0
2011-04-25 10:50:00,38.43,38.45,38.41,38.41,13200.0,20.6649,20.6756,20.6541,20.6541,13200.0
2011-04-25 10:55:00,38.41,38.42,38.4,38.42,19200.0,20.6541,20.6595,20.6487,20.6595,19200.0
2011-04-25 11:00:00,38.42,38.45,38.41,38.42,23700.0,20.6595,20.6756,20.6541,20.6595,23700.0
2011-04-25 11:05:00,38.42,38.43,38.41,38.43,17500.0,20.6595,20.6649,20.6541,20.6649,17500.0
2011-04-25 11:10:00,38.43,38.47,38.41,38.46,49200.0,20.6649,20.6864,20.6541,20.681,49200.0
2011-04-25 11:15:00,38.46,38.47,38.45,38.46,17200.0,20.681,20.6864,20.6756,20.681,17200.0
2011-04-25 11:20:00,38.47,38.51,38.46,38.51,17500.0,20.6864,20.7079,20.681,20.7079,17500.0
2011-04-25 11:25:00,38.51,38.52,38.5,38.5,8600.0,20.7079,20.7133,20.7025,20.7025,8600.0
2011-04-25 11:30:00,38.51,38.52,38.5,38.51,11800.0,20.7079,20.7133,20.7025,20.7079,11800.0
2011-04-25 11:35:00,38.51,38.51,38.47,38.47,28500.0,20.7079,20.7079,20.6864,20.6864,28500.0
2011-04-25 11:40:00,38.48,38.49,38.45,38.45,22000.0,20.6918,20.6971,20.6756,20.6756,22000.0
2011-04-25 11:45:00,38.46,38.49,38.46,38.49,13100.0,20.681,20.6971,20.681,20.6971,13100.0
2011-04-25 11:50:00,38.49,38.52,38.48,38.49,17700.0,20.6971,20.7133,20.6918,20.6971,17700.0
2011-04-25 11:55:00,38.49,38.53,38.49,38.51,20200.0,20.6971,20.7186,20.6971,20.7079,20200.0
2011-04-25 12:00:00,38.52,38.52,38.51,38.52,6600.0,20.7133,20.7133,20.7079,20.7133,6600.0
2011-04-25 12:05:00,38.52,38.53,38.51,38.52,22200.0,20.7133,20.7186,20.7079,20.7133,22200.0
2011-04-25 12:10:00,38.53,38.53,38.52,38.52,8500.0,20.7186,20.7186,20.7133,20.7133,8500.0
2011-04-25 12:15:00,38.52,38.53,38.51,38.53,15100.0,20.7133,20.7186,20.7079,20.7186,15100.0
2011-04-25 12:20:00,38.53,38.53,38.52,38.52,5600.0,20.7186,20.7186,20.7133,20.7133,5600.0
2011-04-25 12:25:00,38.53,38.53,38.52,38.53,2800.0,20.7186,20.7186,20.7133,20.7186,2800.0
2011-04-25 12:30:00,38.53,38.53,38.52,38.53,12500.0,20.7186,20.7186,20.7133,20.7186,12500.0
2011-04-25 12:35:00,38.53,38.54,38.52,38.53,7300.0,20.7186,20.724,20.7133,20.7186,7300.0
2011-04-25 12:40:00,38.53,38.56,38.53,38.55,27100.0,20.7186,20.7348,20.7186,20.7294,27100.0
2011-04-25 12:45:00,38.55,38.55,38.54,38.55,19500.0,20.7294,20.7294,20.724,20.7294,19500.0
2011-04-25 12:50:00,38.56,38.56,38.55,38.55,1800.0,20.7348,20.7348,20.7294,20.7294,1800.0
2011-04-25 12:55:00,38.56,38.56,38.55,38.55,5700.0,20.7348,20.7348,20.7294,20.7294,5700.0
2011-04-25 13:00:00,38.55,38.56,38.54,38.55,9300.0,20.7294,20.7348,20.724,20.7294,9300.0
2011-04-25 13:05:00,38.55,38.55,38.53,38.53,7400.0,20.7294,20.7294,20.7186,20.7186,7400.0
2011-04-25 13:10:00,38.54,38.56,38.54,38.56,7900.0,20.724,20.7348,20.724,20.7348,7900.0
2011-04-25 13:15:00,38.56,38.56,38.55,38.55,6200.0,20.7348,20.7348,20.7294,20.7294,6200.0
2011-04-25 13:20:00,38.56,38.56,38.54,38.55,16000.0,20.7348,20.7348,20.724,20.7294,16000.0
2011-04-25 13:25:00,38.55,38.56,38.54,38.55,10100.0,20.7294,20.7348,20.724,20.7294,10100.0
2011-04-25 13:30:00,38.55,38.56,38.55,38.56,2900.0,20.7294,20.7348,20.7294,20.7348,2900.0
2011-04-25 13:35:00,38.56,38.56,38.55,38.55,4400.0,20.7348,20.7348,20.7294,20.7294,4400.0
2011-04-25 13:40:00,38.55,38.56,38.55,38.55,16100.0,20.7294,20.7348,20.7294,20.7294,16100.0
2011-04-25 13:45:00,38.55,38.56,38.55,38.55,8000.0,20.7294,20.7348,20.7294,20.7294,8000.0
2011-04-25 13:50:00,38.55,38.57,38.55,38.57,22700.0,20.7294,20.7401,20.7294,20.7401,22700.0
2011-04-25 13:55:00,38.57,38.58,38.56,38.57,18500.0,20.7401,20.7455,20.7348,20.7401,18500.0
2011-04-25 14:00:00,38.58,38.6,38.57,38.58,42600.0,20.7455,20.7563,20.7401,20.7455,42600.0
2011-04-25 14:05:00,38.58,38.59,38.56,38.57,14900.0,20.7455,20.7509,20.7348,20.7401,14900.0
2011-04-25 14:10:00,38.57,38.58,38.56,38.56,8500.0,20.7401,20.7455,20.7348,20.7348,8500.0
2011-04-25 14:15:00,38.56,38.57,38.56,38.56,7900.0,20.7348,20.7401,20.7348,20.7348,7900.0
2011-04-25 14:20:00,38.56,38.56,38.55,38.56,25600.0,20.7348,20.7348,20.7294,20.7348,25600.0
2011-04-25 14:25:00,38.56,38.58,38.55,38.57,14500.0,20.7348,20.7455,20.7294,20.7401,14500.0
2011-04-25 14:30:00,38.57,38.58,38.57,38.58,9000.0,20.7401,20.7455,20.7401,20.7455,9000.0
2011-04-25 14:35:00,38.58,38.58,38.56,38.58,17200.0,20.7455,20.7455,20.7348,20.7455,17200.0
2011-04-25 14:40:00,38.58,38.58,38.54,38.54,21200.0,20.7455,20.7455,20.724,20.724,21200.0
2011-04-25 14:45:00,38.54,38.56,38.54,38.56,19700.0,20.724,20.7348,20.724,20.7348,19700.0
2011-04-25 14:50:00,38.56,38.57,38.55,38.57,12500.0,20.7348,20.7401,20.7294,20.7401,12500.0
2011-04-25 14:55:00,38.57,38.58,38.56,38.57,9100.0,20.7401,20.7455,20.7348,20.7401,9100.0
2011-04-25 15:00:00,38.58,38.58,38.56,38.57,15800.0,20.7455,20.7455,20.7348,20.7401,15800.0
2011-04-25 15:05:00,38.57,38.57,38.56,38.56,15000.0,20.7401,20.7401,20.7348,20.7348,15000.0
2011-04-25 15:10:00,38.56,38.57,38.55,38.55,16000.0,20.7348,20.7401,20.7294,20.7294,16000.0
2011-04-25 15:15:00,38.56,38.56,38.54,38.54,21600.0,20.7348,20.7348,20.724,20.724,21600.0
2011-04-25 15:20:00,38.54,38.55,38.54,38.55,20400.0,20.724,20.7294,20.724,20.7294,20400.0
2011-04-25 15:25:00,38.55,38.55,38.52,38.52,26800.0,20.7294,20.7294,20.7133,20.7133,26800.0
2011-04-25 15:30:00,38.52,38.53,38.48,38.51,56300.0,20.7133,20.7186,20.6918,20.7079,56300.0
2011-04-25 15:35:00,38.5,38.52,38.48,38.51,75100.0,20.7025,20.7133,20.6918,20.7079,75100.0
2011-04-25 15:40:00,38.51,38.52,38.5,38.5,26700.0,20.7079,20.7133,20.7025,20.7025,26700.0
2011-04-25 15:45:00,38.51,38.52,38.48,38.49,54600.0,20.7079,20.7133,20.6918,20.6971,54600.0
2011-04-25 15:50:00,38.49,38.5,38.48,38.5,73800.0,20.6971,20.7025,20.6918,20.7025,73800.0
2011-04-25 15:55:00,38.5,38.53,38.49,38.52,130500.0,20.7025,20.7186,20.6971,20.7133,130500.0
2011-04-26 09:30:00,38.63,38.67,38.54,38.6,79700.0,20.7724,20.7939,20.724,20.7563,79700.0
2011-04-26 09:35:00,38.61,38.64,38.6,38.62,44900.0,20.7617,20.7778,20.7563,20.767,44900.0
2011-04-26 09:40:00,38.63,38.65,38.62,38.64,20000.0,20.7724,20.7832,20.767,20.7778,20000.0
2011-04-26 09:45:00,38.63,38.68,38.63,38.63,37700.0,20.7724,20.7993,20.7724,20.7724,37700.0
2011-04-26 09:50:00,38.63,38.64,38.63,38.63,32100.0,20.7724,20.7778,20.7724,20.7724,32100.0
2011-04-26 09:55:00,38.63,38.67,38.63,38.66,36200.0,20.7724,20.7939,20.7724,20.7885,36200.0
2011-04-26 10:00:00,38.65,38.69,38.64,38.64,39900.0,20.7832,20.8047,20.7778,20.7778,39900.0
2011-04-26 10:05:00,38.64,38.64,38.59,38.61,58100.0,20.7778,20.7778,20.7509,20.7617,58100.0
2011-04-26 10:10:00,38.61,38.64,38.6,38.63,29600.0,20.7617,20.7778,20.7563,20.7724,29600.0
2011-04-26 10:15:00,38.63,38.69,38.63,38.67,32600.0,20.7724,20.8047,20.7724,20.7939,32600.0
2011-04-26 10:20:00,38.67,38.7,38.67,38.67,35400.0,20.7939,20.8101,20.7939,20.7939,35400.0
2011-04-26 10:25:00,38.66,38.7,38.65,38.66,40800.0,20.7885,20.8101,20.7832,20.7885,40800.0
2011-04-26 10:30:00,38.66,38.67,38.65,38.65,18600.0,20.7885,20.7939,20.7832,20.7832,18600.0
2011-04-26 10:35:00,38.65,38.66,38.64,38.65,24500.0,20.7832,20.7885,20.7778,20.7832,24500.0
2011-04-26 10:40:00,38.64,38.66,38.62,38.65,57100.0,20.7778,20.7885,20.767,20.7832,57100.0
2011-04-26 10:45:00,38.65,38.66,38.64,38.66,12100.0,20.7832,20.7885,20.7778,20.7885,12100.0
2011-04-26 10:50:00,38.66,38.66,38.64,38.64,29200.0,20.7885,20.7885,20.7778,20.7778,29200.0
2011-04-26 10:55:00,38.64,38.65,38.6,38.6,21300.0,20.7778,20.7832,20.7563,20.7563,21300.0
2011-04-26 11:00:00,38.6,38.63,38.59,38.63,53300.0,20.7563,20.7724,20.7509,20.7724,53300.0
2011-04-26 11:05:00,38.62,38.64,38.6,38.61,24300.0,20.767,20.7778,20.7563,20.7617,24300.0
2011-04-26 11:10:00,38.61,38.63,38.58,38.62,48100.0,20.7617,20.7724,20.7455,20.767,48100.0
2011-04-26 11:15:00,38.62,38.64,38.61,38.63,20500.0,20.767,20.7778,20.7617,20.7724,20500.0
2011-04-26 11:20:00,38.63,38.64,38.63,38.64,31500.0,20.7724,20.7778,20.7724,20.7778,31500.0
2011-04-26 11:25:00,38.63,38.68,38.63,38.68,37300.0,20.7724,20.7993,20.7724,20.7993,37300.0
2011-04-26 11:30:00,38.68,38.71,38.67,38.69,26700.0,20.7993,20.8154,20.7939,20.8047,26700.0
2011-04-26 11:35:00,38.69,38.7,38.67,38.68,19800.0,20.8047,20.8101,20.7939,20.7993,19800.0
2011-04-26 11:40:00,38.68,38.69,38.67,38.68,14400.0,20.7993,20.8047,20.7939,20.7993,14400.0
2011-04-26 11:45:00,38.68,38.7,38.67,38.7,25200.0,20.7993,20.8101,20.7939,20.8101,25200.0
2011-04-26 11:50:00,38.7,38.72,38.69,38.7,39200.0,20.8101,20.8208,20.8047,20.8101,39200.0
2011-04-26 11:55:00,38.71,38.72,38.7,38.72,48500.0,20.8154,20.8208,20.8101,20.8208,48500.0
2011-04-26 12:00:00,38.72,38.74,38.71,38.72,38100.0,20.8208,20.8316,20.8154,20.8208,38100.0
2011-04-26 12:05:00,38.72,38.73,38.71,38.72,24700.0,20.8208,20.8262,20.8154,20.8208,24700.0
2011-04-26 12:10:00,38.72,38.72,38.7,38.7,25400.0,20.8208,20.8208,20.8101,20.8101,25400.0
2011-04-26 12:15:00,38.7,38.71,38.7,38.7,11600.0,20.8101,20.8154,20.8101,20.8101,11600.0
2011-04-26 12:20:00,38.71,38.73,38.7,38.73,40900.0,20.8154,20.8262,20.8101,20.8262,40900.0
2011-04-26 12:25:00,38.73,38.74,38.71,38.71,24700.0,20.8262,20.8316,20.8154,20.8154,24700.0
2011-04-26 12:30:00,38.71,38.73,38.71,38.71,20900.0,20.8154,20.8262,20.8154,20.8154,20900.0
2011-04-26 12:35:00,38.73,38.74,38.72,38.74,13300.0,20.8262,20.8316,20.8208,20.8316,13300.0
2011-04-26 12:40:00,38.74,38.74,38.72,38.72,26700.0,20.8316,20.8316,20.8208,20.8208,26700.0
2011-04-26 12:45:00,38.73,38.74,38.72,38.73,33200.0,20.8262,20.8316,20.8208,20.8262,33200.0
2011-04-26 12:50:00,38.74,38.75,38.73,38.75,46600.0,20.8316,20.8369,20.8262,20.8369,46600.0
2011-04-26 12:55:00,38.75,38.75,38.73,38.74,28700.0,20.8369,20.8369,20.8262,20.8316,28700.0
2011-04-26 13:00:00,38.74,38.75,38.73,38.74,25900.0,20.8316,20.8369,20.8262,20.8316,25900.0
2011-04-26 13:05:00,38.74,38.75,38.73,38.74,18900.0,20.8316,20.8369,20.8262,20.8316,18900.0
2011-04-26 13:10:00,38.74,38.75,38.74,38.74,6800.0,20.8316,20.8369,20.8316,20.8316,6800.0
2011-04-26 13:15:00,38.74,38.75,38.74,38.75,18500.0,20.8316,20.8369,20.8316,20.8369,18500.0
2011-04-26 13:20:00,38.74,38.75,38.73,38.73,23900.0,20.8316,20.8369,20.8262,20.8262,23900.0
2011-04-26 13:25:00,38.73,38.74,38.72,38.72,28300.0,20.8262,20.8316,20.8208,20.8208,28300.0
2011-04-26 13:30:00,38.73,38.74,38.71,38.71,47600.0,20.8262,20.8316,20.8154,20.8154,47600.0
2011-04-26 13:35:00,38.71,38.72,38.7,38.7,19000.0,20.8154,20.8208,20.8101,20.8101,19000.0
2011-04-26 13:40:00,38.71,38.72,38.7,38.7,32100.0,20.8154,20.8208,20.8101,20.8101,32100.0
2011-04-26 13:45:00,38.7,38.7,38.69,38.7,18400.0,20.8101,20.8101,20.8047,20.8101,18400.0
2011-04-26 13:50:00,38.7,38.7,38.69,38.7,25700.0,20.8101,20.8101,20.8047,20.8101,25700.0
2011-04-26 13:55:00,38.7,38.7,38.68,38.69,21600.0,20.8101,20.8101,20.7993,20.8047,21600.0
2011-04-26 14:00:00,38.69,38.72,38.69,38.71,68900.0,20.8047,20.8208,20.8047,20.8154,68900.0
2011-04-26 14:05:00,38.71,38.74,38.69,38.74,41000.0,20.8154,20.8316,20.8047,20.8316,41000.0
2011-04-26 14:10:00,38.74,38.74,38.69,38.69,54200.0,20.8316,20.8316,20.8047,20.8047,54200.0
2011-04-26 14:15:00,38.69,38.7,38.67,38.69,45100.0,20.8047,20.8101,20.7939,20.8047,45100.0
2011-04-26 14:20:00,38.68,38.69,38.66,38.68,36200.0,20.7993,20.8047,20.7885,20.7993,36200.0
2011-04-26 14:25:00,38.69,38.7,38.67,38.68,29000.0,20.8047,20.8101,20.7939,20.7993,29000.0
2011-04-26 14:30:00,38.69,38.7,38.67,38.67,22300.0,20.8047,20.8101,20.7939,20.7939,22300.0
2011-04-26 14:35:00,38.67,38.72,38.67,38.7,37000.0,20.7939,20.8208,20.7939,20.8101,37000.0
2011-04-26 14:40:00,38.71,38.71,38.7,38.71,12100.0,20.8154,20.8154,20.8101,20.8154,12100.0
2011-04-26 14:45:00,38.71,38.71,38.68,38.69,40400.0,20.8154,20.8154,20.7993,20.8047,40400.0
2011-04-26 14:50:00,38.69,38.69,38.68,38.68,13000.0,20.8047,20.8047,20.7993,20.7993,13000.0
2011-04-26 14:55:00,38.69,38.69,38.68,38.69,27600.0,20.8047,20.8047,20.7993,20.8047,27600.0
2011-04-26 15:00:00,38.69,38.71,38.68,38.7,55800.0,20.8047,20.8154,20.7993,20.8101,55800.0
2011-04-26 15:05:00,38.7,38.7,38.66,38.69,91300.0,20.8101,20.8101,20.7885,20.8047,91300.0
2011-04-26 15:10:00,38.69,38.71,38.67,38.7,79200.0,20.8047,20.8154,20.7939,20.8101,79200.0
2011-04-26 15:15:00,38.71,38.71,38.68,38.69,32400.0,20.8154,20.8154,20.7993,20.8047,32400.0
2011-04-26 15:20:00,38.69,38.69,38.66,38.68,48700.0,20.8047,20.8047,20.7885,20.7993,48700.0
2011-04-26 15:25:00,38.67,38.68,38.66,38.66,43500.0,20.7939,20.7993,20.7885,20.7885,43500.0
2011-04-26 15:30:00,38.66,38.67,38.66,38.67,52600.0,20.7885,20.7939,20.7885,20.7939,52600.0
2011-04-26 15:35:00,38.67,38.67,38.63,38.64,54800.0,20.7939,20.7939,20.7724,20.7778,54800.0
2011-04-26 15:40:00,38.64,38.64,38.62,38.64,158700.0,20.7778,20.7778,20.767,20.7778,158700.0
2011-04-26 15:45:00,38.64,38.65,38.63,38.63,175500.0,20.7778,20.7832,20.7724,20.7724,175500.0
2011-04-26 15:50:00,38.63,38.64,38.59,38.6,139200.0,20.7724,20.7778,20.7509,20.7563,139200.0
2011-04-26 15:55:00,38.59,38.64,38.53,38.6,701200.0,20.7509,20.7778,20.7186,20.7563,701200.0
2011-04-27 09:30:00,38.72,38.75,38.71,38.72,99600.0,20.8208,20.8369,20.8154,20.8208,99600.0
2011-04-27 09:35:00,38.72,38.73,38.61,38.66,81600.0,20.8208,20.8262,20.7617,20.7885,81600.0
2011-04-27 09:40:00,38.68,38.75,38.66,38.74,71600.0,20.7993,20.8369,20.7885,20.8316,71600.0
2011-04-27 09:45:00,38.74,38.75,38.72,38.73,77100.0,20.8316,20.8369,20.8208,20.8262,77100.0
2011-04-27 09:50:00,38.73,38.74,38.7,38.74,61400.0,20.8262,20.8316,20.8101,20.8316,61400.0
2011-04-27 09:55:00,38.74,38.75,38.73,38.75,115700.0,20.8316,20.8369,20.8262,20.8369,115700.0
2011-04-27 10:00:00,38.75,38.77,38.73,38.75,186000.0,20.8369,20.8477,20.8262,20.8369,186000.0
2011-04-27 10:05:00,38.75,38.76,38.74,38.75,75000.0,20.8369,20.8423,20.8316,20.8369,75000.0
2011-04-27 10:10:00,38.75,38.79,38.74,38.76,78300.0,20.8369,20.8584,20.8316,20.8423,78300.0
2011-04-27 10:15:00,38.77,38.78,38.74,38.75,104900.0,20.8477,20.8531,20.8316,20.8369,104900.0
2011-04-27 10:20:00,38.75,38.77,38.74,38.75,63300.0,20.8369,20.8477,20.8316,20.8369,63300.0
2011-04-27 10:25:00,38.75,38.78,38.74,38.76,64600.0,20.8369,20.8531,20.8316,20.8423,64600.0
2011-04-27 10:30:00,38.75,38.77,38.73,38.77,39500.0,20.8369,20.8477,20.8262,20.8477,39500.0
2011-04-27 10:35:00,38.77,38.8,38.77,38.8,43700.0,20.8477,20.8638,20.8477,20.8638,43700.0
2011-04-27 10:40:00,38.79,38.85,38.79,38.82,55900.0,20.8584,20.8907,20.8584,20.8746,55900.0
2011-04-27 10:45:00,38.82,38.84,38.81,38.83,28500.0,20.8746,20.8853,20.8692,20.88,28500.0
2011-04-27 10:50:00,38.84,38.85,38.83,38.84,29100.0,20.8853,20.8907,20.88,20.8853,29100.0
2011-04-27 10:55:00,38.84,38.85,38.8,38.81,43000.0,20.8853,20.8907,20.8638,20.8692,43000.0
2011-04-27 11:00:00,38.82,38.84,38.8,38.84,42500.0,20.8746,20.8853,20.8638,20.8853,42500.0
2011-04-27 11:05:00,38.83,38.85,38.83,38.85,15100.0,20.88,20.8907,20.88,20.8907,15100.0
2011-04-27 11:10:00,38.85,38.89,38.85,38.87,69900.0,20.8907,20.9122,20.8907,20.9015,69900.0
2011-04-27 11:15:00,38.86,38.89,38.84,38.86,30700.0,20.8961,20.9122,20.8853,20.8961,30700.0
2011-04-27 11:20:00,38.87,38.87,38.84,38.86,29200.0,20.9015,20.9015,20.8853,20.8961,29200.0
2011-04-27 11:25:00,38.86,38.88,38.86,38.88,24700.0,20.8961,20.9068,20.8961,20.9068,24700.0
2011-04-27 11:30:00,38.88,38.89,38.88,38.89,21400.0,20.9068,20.9122,20.9068,20.9122,21400.0
2011-04-27 11:35:00,38.9,38.9,38.87,38.89,24700.0,20.9176,20.9176,20.9015,20.9122,24700.0
2011-04-27 11:40:00,38.89,38.92,38.88,38.92,54200.0,20.9122,20.9284,20.9068,20.9284,54200.0
2011-04-27 11:45:00,38.92,38.93,38.91,38.93,24400.0,20.9284,20.9337,20.923,20.9337,24400.0
2011-04-27 11:50:00,38.93,38.94,38.91,38.93,59100.0,20.9337,20.9391,20.923,20.9337,59100.0
2011-04-27 11:55:00,38.93,38.94,38.92,38.94,36500.0,20.9337,20.9391,20.9284,20.9391,36500.0
2011-04-27 12:00:00,38.94,38.94,38.87,38.88,28000.0,20.9391,20.9391,20.9015,20.9068,28000.0
2011-04-27 12:05:00,38.87,38.9,38.87,38.89,33200.0,20.9015,20.9176,20.9015,20.9122,33200.0
2011-04-27 12:10:00,38.89,38.9,38.89,38.9,21400.0,20.9122,20.9176,20.9122,20.9176,21400.0
2011-04-27 12:15:00,38.9,38.94,38.89,38.94,30400.0,20.9176,20.9391,20.9122,20.9391,30400.0
2011-04-27 12:20:00,38.94,38.95,38.94,38.95,33300.0,20.9391,20.9445,20.9391,20.9445,33300.0
2011-04-27 12:25:00,38.94,38.95,38.93,38.93,15800.0,20.9391,20.9445,20.9337,20.9337,15800.0
2011-04-27 12:30:00,38.93,38.95,38.92,38.94,46800.0,20.9337,20.9445,20.9284,20.9391,46800.0
2011-04-27 12:35:00,38.94,38.96,38.92,38.96,56400.0,20.9391,20.9499,20.9284,20.9499,56400.0
2011-04-27 12:40:00,38.96,38.98,38.94,38.96,38900.0,20.9499,20.9606,20.9391,20.9499,38900.0
2011-04-27 12:45:00,38.97,38.98,38.95,38.98,20700.0,20.9552,20.9606,20.9445,20.9606,20700.0
2011-04-27 12:50:00,38.98,38.98,38.95,38.96,16300.0,20.9606,20.9606,20.9445,20.9499,16300.0
2011-04-27 12:55:00,38.96,38.97,38.92,38.97,20600.0,20.9499,20.9552,20.9284,20.9552,20600.0
2011-04-27 13:00:00,38.96,38.97,38.94,38.97,16200.0,20.9499,20.9552,20.9391,20.9552,16200.0
2011-04-27 13:05:00,38.96,38.97,38.93,38.95,44500.0,20.9499,20.9552,20.9337,20.9445,44500.0
2011-04-27 13:10:00,38.96,38.96,38.92,38.93,19400.0,20.9499,20.9499,20.9284,20.9337,19400.0
2011-04-27 13:15:00,38.93,38.94,38.92,38.92,18500.0,20.9337,20.9391,20.9284,20.9284,18500.0
2011-04-27 13:20:00,38.93,38.93,38.77,38.84,234200.0,20.9337,20.9337,20.8477,20.8853,234200.0
2011-04-27 13:25:00,38.83,38.84,38.76,38.8,53800.0,20.88,20.8853,20.8423,20.8638,53800.0
2011-04-27 13:30:00,38.81,38.84,38.8,38.83,33600.0,20.8692,20.8853,20.8638,20.88,33600.0
2011-04-27 13:35:00,38.83,38.89,38.83,38.85,46000.0,20.88,20.9122,20.88,20.8907,46000.0
2011-04-27 13:40:00,38.86,38.9,38.85,38.87,18700.0,20.8961,20.9176,20.8907,20.9015,18700.0
2011-04-27 13:45:00,38.87,38.92,38.86,38.92,32200.0,20.9015,20.9284,20.8961,20.9284,32200.0
2011-04-27 13:50:00,38.92,38.92,38.91,38.91,11500.0,20.9284,20.9284,20.923,20.923,11500.0
2011-04-27 13:55:00,38.91,38.95,38.91,38.95,44000.0,20.923,20.9445,20.923,20.9445,44000.0
2011-04-27 14:00:00,38.93,38.97,38.93,38.95,111700.0,20.9337,20.9552,20.9337,20.9445,111700.0
2011-04-27 14:05:00,38.95,38.97,38.95,38.96,39400.0,20.9445,20.9552,20.9445,20.9499,39400.0
2011-04-27 14:10:00,38.96,38.96,38.94,38.94,43400.0,20.9499,20.9499,20.9391,20.9391,43400.0
2011-04-27 14:15:00,38.95,38.95,38.92,38.94,26700.0,20.9445,20.9445,20.9284,20.9391,26700.0
2011-04-27 14:20:00,38.94,38.97,38.94,38.97,81100.0,20.9391,20.9552,20.9391,20.9552,81100.0
2011-04-27 14:25:00,38.97,38.97,38.95,38.95,33900.0,20.9552,20.9552,20.9445,20.9445,33900.0
2011-04-27 14:30:00,38.95,38.97,38.95,38.97,34100.0,20.9445,20.9552,20.9445,20.9552,34100.0
2011-04-27 14:35:00,38.97,38.98,38.96,38.98,29300.0,20.9552,20.9606,20.9499,20.9606,29300.0
2011-04-27 14:40:00,38.98,38.99,38.97,38.97,64400.0,20.9606,20.966,20.9552,20.9552,64400.0
2011-04-27 14:45:00,38.98,38.98,38.96,38.96,21700.0,20.9606,20.9606,20.9499,20.9499,21700.0
2011-04-27 14:50:00,38.96,38.98,38.95,38.95,56700.0,20.9499,20.9606,20.9445,20.9445,56700.0
2011-04-27 14:55:00,38.94,38.96,38.93,38.95,82000.0,20.9391,20.9499,20.9337,20.9445,82000.0
2011-04-27 15:00:00,38.95,38.96,38.94,38.94,51800.0,20.9445,20.9499,20.9391,20.9391,51800.0
2011-04-27 15:05:00,38.94,38.95,38.88,38.89,124400.0,20.9391,20.9445,20.9068,20.9122,124400.0
2011-04-27 15:10:00,38.89,38.9,38.86,38.87,54000.0,20.9122,20.9176,20.8961,20.9015,54000.0
2011-04-27 15:15:00,38.87,38.91,38.86,38.89,90100.0,20.9015,20.923,20.8961,20.9122,90100.0
2011-04-27 15:20:00,38.89,38.9,38.86,38.87,82200.0,20.9122,20.9176,20.8961,20.9015,82200.0
2011-04-27 15:25:00,38.87,38.89,38.86,38.87,72900.0,20.9015,20.9122,20.8961,20.9015,72900.0
2011-04-27 15:30:00,38.87,38.92,38.86,38.91,84200.0,20.9015,20.9284,20.8961,20.923,84200.0
2011-04-27 15:35:00,38.91,38.93,38.89,38.92,134500.0,20.923,20.9337,20.9122,20.9284,134500.0
2011-04-27 15:40:00,38.92,38.98,38.92,38.98,111900.0,20.9284,20.9606,20.9284,20.9606,111900.0
2011-04-27 15:45:00,38.98,38.99,38.96,38.97,147600.0,20.9606,20.966,20.9499,20.9552,147600.0
2011-04-27 15:50:00,38.97,38.98,38.92,38.93,204900.0,20.9552,20.9606,20.9284,20.9337,204900.0
2011-04-27 15:55:00,38.92,38.97,38.89,38.91,253800.0,20.9284,20.9552,20.9122,20.923,253800.0
2011-04-28 09:30:00,38.51,38.58,38.45,38.54,161500.0,20.9597,20.9978,20.9271,20.9761,161500.0
2011-04-28 09:35:00,38.55,38.55,38.48,38.49,112300.0,20.9815,20.9815,20.9434,20.9489,112300.0
2011-04-28 09:40:00,38.48,38.55,38.48,38.54,70900.0,20.9434,20.9815,20.9434,20.9761,70900.0
2011-04-28 09:45:00,38.54,38.61,38.53,38.56,149900.0,20.9761,21.0142,20.9706,20.9869,149900.0
2011-04-28 09:50:00,38.56,38.59,38.51,38.55,56900.0,20.9869,21.0033,20.9597,20.9815,56900.0
2011-04-28 09:55:00,38.54,38.61,38.53,38.59,68800.0,20.9761,21.0142,20.9706,21.0033,68800.0
2011-04-28 10:00:00,38.59,38.6,38.53,38.56,89000.0,21.0033,21.0087,20.9706,20.9869,89000.0
2011-04-28 10:05:00,38.55,38.6,38.55,38.6,31300.0,20.9815,21.0087,20.9815,21.0087,31300.0
2011-04-28 10:10:00,38.59,38.69,38.59,38.68,56900.0,21.0033,21.0577,21.0033,21.0523,56900.0
2011-04-28 10:15:00,38.68,38.71,38.66,38.68,124500.0,21.0523,21.0686,21.0414,21.0523,124500.0
2011-04-28 10:20:00,38.68,38.68,38.61,38.65,78100.0,21.0523,21.0523,21.0142,21.0359,78100.0
2011-04-28 10:25:00,38.66,38.68,38.61,38.67,93500.0,21.0414,21.0523,21.0142,21.0468,93500.0
2011-04-28 10:30:00,38.68,38.68,38.61,38.64,43000.0,21.0523,21.0523,21.0142,21.0305,43000.0
2011-04-28 10:35:00,38.65,38.66,38.61,38.61,51300.0,21.0359,21.0414,21.0142,21.0142,51300.0
2011-04-28 10:40:00,38.61,38.64,38.61,38.64,81800.0,21.0142,21.0305,21.0142,21.0305,81800.0
2011-04-28 10:45:00,38.64,38.66,38.62,38.65,56600.0,21.0305,21.0414,21.0196,21.0359,56600.0
2011-04-28 10:50:00,38.65,38.7,38.63,38.69,44700.0,21.0359,21.0631,21.025,21.0577,44700.0
2011-04-28 10:55:00,38.7,38.71,38.69,38.7,62000.0,21.0631,21.0686,21.0577,21.0631,62000.0
2011-04-28 11:00:00,38.7,38.7,38.69,38.7,41200.0,21.0631,21.0631,21.0577,21.0631,41200.0
2011-04-28 11:05:00,38.7,38.71,38.69,38.71,41300.0,21.0631,21.0686,21.0577,21.0686,41300.0
2011-04-28 11:10:00,38.71,38.71,38.7,38.71,17600.0,21.0686,21.0686,21.0631,21.0686,17600.0
2011-04-28 11:15:00,38.71,38.71,38.7,38.71,23900.0,21.0686,21.0686,21.0631,21.0686,23900.0
2011-04-28 11:20:00,38.71,38.71,38.68,38.69,28600.0,21.0686,21.0686,21.0523,21.0577,28600.0
2011-04-28 11:25:00,38.69,38.7,38.67,38.68,21800.0,21.0577,21.0631,21.0468,21.0523,21800.0
2011-04-28 11:30:00,38.67,38.69,38.62,38.68,47300.0,21.0468,21.0577,21.0196,21.0523,47300.0
2011-04-28 11:35:00,38.68,38.7,38.65,38.65,28800.0,21.0523,21.0631,21.0359,21.0359,28800.0
2011-04-28 11:40:00,38.66,38.69,38.64,38.65,22300.0,21.0414,21.0577,21.0305,21.0359,22300.0
2011-04-28 11:45:00,38.64,38.66,38.63,38.64,40500.0,21.0305,21.0414,21.025,21.0305,40500.0
2011-04-28 11:50:00,38.64,38.65,38.61,38.64,34700.0,21.0305,21.0359,21.0142,21.0305,34700.0
2011-04-28 11:55:00,38.64,38.68,38.64,38.66,33200.0,21.0305,21.0523,21.0305,21.0414,33200.0
2011-04-28 12:00:00,38.66,38.7,38.65,38.69,68100.0,21.0414,21.0631,21.0359,21.0577,68100.0
2011-04-28 12:05:00,38.68,38.7,38.68,38.7,33800.0,21.0523,21.0631,21.0523,21.0631,33800.0
2011-04-28 12:10:00,38.7,38.72,38.69,38.71,20800.0,21.0631,21.074,21.0577,21.0686,20800.0
2011-04-28 12:15:00,38.72,38.73,38.72,38.72,8900.0,21.074,21.0795,21.074,21.074,8900.0
2011-04-28 12:20:00,38.73,38.73,38.72,38.72,6600.0,21.0795,21.0795,21.074,21.074,6600.0
2011-04-28 12:25:00,38.73,38.73,38.7,38.72,59400.0,21.0795,21.0795,21.0631,21.074,59400.0
2011-04-28 12:30:00,38.72,38.72,38.7,38.71,16200.0,21.074,21.074,21.0631,21.0686,16200.0
2011-04-28 12:35:00,38.7,38.71,38.7,38.71,17300.0,21.0631,21.0686,21.0631,21.0686,17300.0
2011-04-28 12:40:00,38.72,38.72,38.71,38.72,15200.0,21.074,21.074,21.0686,21.074,15200.0
2011-04-28 12:45:00,38.72,38.72,38.71,38.72,16700.0,21.074,21.074,21.0686,21.074,16700.0
2011-04-28 12:50:00,38.72,38.72,38.69,38.72,50700.0,21.074,21.074,21.0577,21.074,50700.0
2011-04-28 12:55:00,38.71,38.75,38.71,38.75,35500.0,21.0686,21.0904,21.0686,21.0904,35500.0
2011-04-28 13:00:00,38.74,38.75,38.73,38.74,33400.0,21.0849,21.0904,21.0795,21.0849,33400.0
2011-04-28 13:05:00,38.74,38.75,38.73,38.75,35800.0,21.0849,21.0904,21.0795,21.0904,35800.0
2011-04-28 13:10:00,38.74,38.75,38.73,38.74,34200.0,21.0849,21.0904,21.0795,21.0849,34200.0
2011-04-28 13:15:00,38.74,38.75,38.73,38.74,24900.0,21.0849,21.0904,21.0795,21.0849,24900.0
2011-04-28 13:20:00,38.74,38.75,38.74,38.75,15900.0,21.0849,21.0904,21.0849,21.0904,15900.0
2011-04-28 13:25:00,38.75,38.75,38.74,38.75,24200.0,21.0904,21.0904,21.0849,21.0904,24200.0
2011-04-28 13:30:00,38.75,38.75,38.74,38.75,10100.0,21.0904,21.0904,21.0849,21.0904,10100.0
2011-04-28 13:35:00,38.75,38.75,38.74,38.74,11100.0,21.0904,21.0904,21.0849,21.0849,11100.0
2011-04-28 13:40:00,38.74,38.75,38.74,38.75,20600.0,21.0849,21.0904,21.0849,21.0904,20600.0
2011-04-28 13:45:00,38.75,38.75,38.74,38.75,25200.0,21.0904,21.0904,21.0849,21.0904,25200.0
2011-04-28 13:50:00,38.75,38.78,38.74,38.78,115300.0,21.0904,21.1067,21.0849,21.1067,115300.0
2011-04-28 13:55:00,38.77,38.78,38.76,38.77,37700.0,21.1012,21.1067,21.0958,21.1012,37700.0
2011-04-28 14:00:00,38.78,38.78,38.77,38.78,12900.0,21.1067,21.1067,21.1012,21.1067,12900.0
2011-04-28 14:05:00,38.78,38.78,38.77,38.78,14500.0,21.1067,21.1067,21.1012,21.1067,14500.0
2011-04-28 14:10:00,38.77,38.78,38.74,38.75,61400.0,21.1012,21.1067,21.0849,21.0904,61400.0
2011-04-28 14:15:00,38.74,38.75,38.74,38.74,39600.0,21.0849,21.0904,21.0849,21.0849,39600.0
2011-04-28 14:20:00,38.75,38.75,38.74,38.74,15000.0,21.0904,21.0904,21.0849,21.0849,15000.0
2011-04-28 14:25:00,38.75,38.75,38.72,38.73,45400.0,21.0904,21.0904,21.074,21.0795,45400.0
2011-04-28 14:30:00,38.73,38.74,38.72,38.74,26100.0,21.0795,21.0849,21.074,21.0849,26100.0
2011-04-28 14:35:00,38.73,38.76,38.73,38.75,23200.0,21.0795,21.0958,21.0795,21.0904,23200.0
2011-04-28 14:40:00,38.76,38.76,38.74,38.74,30800.0,21.0958,21.0958,21.0849,21.0849,30800.0
2011-04-28 14:45:00,38.74,38.75,38.73,38.73,54200.0,21.0849,21.0904,21.0795,21.0795,54200.0
2011-04-28 14:50:00,38.74,38.74,38.71,38.72,56600.0,21.0849,21.0849,21.0686,21.074,56600.0
2011-04-28 14:55:00,38.72,38.73,38.71,38.73,31400.0,21.074,21.0795,21.0686,21.0795,31400.0
2011-04-28 15:00:00,38.73,38.73,38.72,38.73,16100.0,21.0795,21.0795,21.074,21.0795,16100.0
2011-04-28 15:05:00,38.73,38.73,38.72,38.72,37000.0,21.0795,21.0795,21.074,21.074,37000.0
2011-04-28 15:10:00,38.73,38.74,38.71,38.73,76600.0,21.0795,21.0849,21.0686,21.0795,76600.0
2011-04-28 15:15:00,38.73,38.77,38.73,38.76,47900.0,21.0795,21.1012,21.0795,21.0958,47900.0
2011-04-28 15:20:00,38.77,38.79,38.76,38.78,58200.0,21.1012,21.1121,21.0958,21.1067,58200.0
2011-04-28 15:25:00,38.78,38.79,38.77,38.79,47200.0,21.1067,21.1121,21.1012,21.1121,47200.0
2011-04-28 15:30:00,38.79,38.8,38.79,38.8,127400.0,21.1121,21.1176,21.1121,21.1176,127400.0
2011-04-28 15:35:00,38.8,38.8,38.79,38.8,36300.0,21.1176,21.1176,21.1121,21.1176,36300.0
2011-04-28 15:40:00,38.8,38.87,38.79,38.86,154800.0,21.1176,21.1557,21.1121,21.1502,154800.0
2011-04-28 15:45:00,38.86,38.86,38.84,38.86,60500.0,21.1502,21.1502,21.1393,21.1502,60500.0
2011-04-28 15:50:00,38.86,38.86,38.81,38.82,141900.0,21.1502,21.1502,21.123,21.1285,141900.0
2011-04-28 15:55:00,38.81,38.83,38.81,38.83,234800.0,21.123,21.1339,21.123,21.1339,234800.0
2011-04-29 09:30:00,38.81,38.89,38.59,38.79,104900.0,21.123,21.1666,21.0033,21.1121,104900.0
2011-04-29 09:35:00,38.79,38.82,38.75,38.77,36700.0,21.1121,21.1285,21.0904,21.1012,36700.0
2011-04-29 09:40:00,38.78,38.82,38.77,38.82,40700.0,21.1067,21.1285,21.1012,21.1285,40700.0
2011-04-29 09:45:00,38.82,38.9,38.79,38.89,44500.0,21.1285,21.172,21.1121,21.1666,44500.0
2011-04-29 09:50:00,38.9,38.94,38.88,38.94,87300.0,21.172,21.1938,21.1611,21.1938,87300.0
2011-04-29 09:55:00,38.94,38.97,38.93,38.97,52300.0,21.1938,21.2101,21.1883,21.2101,52300.0
2011-04-29 10:00:00,38.97,38.97,38.95,38.96,37300.0,21.2101,21.2101,21.1992,21.2047,37300.0
2011-04-29 10:05:00,38.96,38.96,38.92,38.93,44400.0,21.2047,21.2047,21.1829,21.1883,44400.0
2011-04-29 10:10:00,38.94,38.95,38.93,38.95,28600.0,21.1938,21.1992,21.1883,21.1992,28600.0
2011-04-29 10:15:00,38.95,38.95,38.92,38.94,39100.0,21.1992,21.1992,21.1829,21.1938,39100.0
2011-04-29 10:20:00,38.95,38.96,38.94,38.96,38100.0,21.1992,21.2047,21.1938,21.2047,38100.0
2011-04-29 10:25:00,38.96,38.98,38.95,38.96,32300.0,21.2047,21.2155,21.1992,21.2047,32300.0
2011-04-29 10:30:00,38.95,38.98,38.94,38.98,17600.0,21.1992,21.2155,21.1938,21.2155,17600.0
2011-04-29 10:35:00,38.98,38.98,38.94,38.96,57800.0,21.2155,21.2155,21.1938,21.2047,57800.0
2011-04-29 10:40:00,38.95,38.96,38.95,38.96,17400.0,21.1992,21.2047,21.1992,21.2047,17400.0
2011-04-29 10:45:00,38.96,38.98,38.95,38.95,70200.0,21.2047,21.2155,21.1992,21.1992,70200.0
2011-04-29 10:50:00,38.95,38.97,38.91,38.91,60500.0,21.1992,21.2101,21.1774,21.1774,60500.0
2011-04-29 10:55:00,38.91,38.93,38.89,38.9,54100.0,21.1774,21.1883,21.1666,21.172,54100.0
2011-04-29 11:00:00,38.91,38.93,38.89,38.93,26800.0,21.1774,21.1883,21.1666,21.1883,26800.0
2011-04-29 11:05:00,38.93,38.95,38.92,38.93,32400.0,21.1883,21.1992,21.1829,21.1883,32400.0
2011-04-29 11:10:00,38.93,38.95,38.92,38.95,22900.0,21.1883,21.1992,21.1829,21.1992,22900.0
2011-04-29 11:15:00,38.94,38.96,38.93,38.95,38600.0,21.1938,21.2047,21.1883,21.1992,38600.0
2011-04-29 11:20:00,38.94,38.96,38.93,38.96,21900.0,21.1938,21.2047,21.1883,21.2047,21900.0
2011-04-29 11:25:00,38.96,38.96,38.94,38.95,35300.0,21.2047,21.2047,21.1938,21.1992,35300.0
2011-04-29 11:30:00,38.95,38.96,38.93,38.96,39300.0,21.1992,21.2047,21.1883,21.2047,39300.0
2011-04-29 11:35:00,38.96,38.96,38.93,38.94,52200.0,21.2047,21.2047,21.1883,21.1938,52200.0
2011-04-29 11:40:00,38.94,38.95,38.91,38.94,39100.0,21.1938,21.1992,21.1774,21.1938,39100.0
2011-04-29 11:45:00,38.95,38.95,38.94,38.95,18000.0,21.1992,21.1992,21.1938,21.1992,18000.0
2011-04-29 11:50:00,38.95,38.97,38.94,38.96,33900.0,21.1992,21.2101,21.1938,21.2047,33900.0
2011-04-29 11:55:00,38.96,38.96,38.93,38.94,12300.0,21.2047,21.2047,21.1883,21.1938,12300.0
2011-04-29 12:00:00,38.94,38.94,38.93,38.94,4800.0,21.1938,21.1938,21.1883,21.1938,4800.0
2011-04-29 12:05:00,38.93,38.95,38.93,38.95,16600.0,21.1883,21.1992,21.1883,21.1992,16600.0
2011-04-29 12:10:00,38.95,38.97,38.94,38.97,16100.0,21.1992,21.2101,21.1938,21.2101,16100.0
2011-04-29 12:15:00,38.97,38.97,38.96,38.97,10300.0,21.2101,21.2101,21.2047,21.2101,10300.0
2011-04-29 12:20:00,38.97,38.97,38.95,38.97,17100.0,21.2101,21.2101,21.1992,21.2101,17100.0
2011-04-29 12:25:00,38.96,38.97,38.95,38.95,24100.0,21.2047,21.2101,21.1992,21.1992,24100.0
2011-04-29 12:30:00,38.95,38.96,38.95,38.96,6500.0,21.1992,21.2047,21.1992,21.2047,6500.0
2011-04-29 12:35:00,38.96,38.96,38.95,38.96,25100.0,21.2047,21.2047,21.1992,21.2047,25100.0
2011-04-29 12:40:00,38.95,38.96,38.95,38.96,18300.0,21.1992,21.2047,21.1992,21.2047,18300.0
2011-04-29 12:45:00,38.96,38.96,38.94,38.94,21100.0,21.2047,21.2047,21.1938,21.1938,21100.0
2011-04-29 12:50:00,38.95,38.95,38.94,38.94,5100.0,21.1992,21.1992,21.1938,21.1938,5100.0
2011-04-29 12:55:00,38.94,38.97,38.94,38.97,32300.0,21.1938,21.2101,21.1938,21.2101,32300.0
2011-04-29 13:00:00,38.96,38.97,38.96,38.96,23500.0,21.2047,21.2101,21.2047,21.2047,23500.0
2011-04-29 13:05:00,38.96,38.97,38.96,38.97,10200.0,21.2047,21.2101,21.2047,21.2101,10200.0
2011-04-29 13:10:00,38.97,38.97,38.96,38.96,8300.0,21.2101,21.2101,21.2047,21.2047,8300.0
2011-04-29 13:15:00,38.97,38.98,38.95,38.95,73200.0,21.2101,21.2155,21.1992,21.1992,73200.0
2011-04-29 13:20:00,38.95,38.97,38.95,38.97,14400.0,21.1992,21.2101,21.1992,21.2101,14400.0
2011-04-29 13:25:00,38.97,38.97,38.96,38.97,7000.0,21.2101,21.2101,21.2047,21.2101,7000.0
2011-04-29 13:30:00,38.96,38.98,38.96,38.98,26300.0,21.2047,21.2155,21.2047,21.2155,26300.0
2011-04-29 13:35:00,38.98,38.98,38.97,38.98,20500.0,21.2155,21.2155,21.2101,21.2155,20500.0
2011-04-29 13:40:00,38.98,38.98,38.97,38.98,52100.0,21.2155,21.2155,21.2101,21.2155,52100.0
2011-04-29 13:45:00,38.98,38.98,38.97,38.98,14000.0,21.2155,21.2155,21.2101,21.2155,14000.0
2011-04-29 13:50:00,38.98,38.98,38.96,38.96,11400.0,21.2155,21.2155,21.2047,21.2047,11400.0
2011-04-29 13:55:00,38.96,38.97,38.96,38.96,10800.0,21.2047,21.2101,21.2047,21.2047,10800.0
2011-04-29 14:00:00,38.96,38.97,38.96,38.97,15800.0,21.2047,21.2101,21.2047,21.2101,15800.0
2011-04-29 14:05:00,38.96,38.97,38.96,38.96,10000.0,21.2047,21.2101,21.2047,21.2047,10000.0
2011-04-29 14:10:00,38.97,38.97,38.96,38.97,13100.0,21.2101,21.2101,21.2047,21.2101,13100.0
2011-04-29 14:15:00,38.97,38.97,38.96,38.96,12800.0,21.2101,21.2101,21.2047,21.2047,12800.0
2011-04-29 14:20:00,38.97,38.97,38.96,38.96,8700.0,21.2101,21.2101,21.2047,21.2047,8700.0
2011-04-29 14:25:00,38.97,38.97,38.96,38.96,7900.0,21.2101,21.2101,21.2047,21.2047,7900.0
2011-04-29 14:30:00,38.97,38.97,38.96,38.97,8200.0,21.2101,21.2101,21.2047,21.2101,8200.0
2011-04-29 14:35:00,38.96,38.98,38.96,38.97,20400.0,21.2047,21.2155,21.2047,21.2101,20400.0
2011-04-29 14:40:00,38.98,38.98,38.97,38.97,10000.0,21.2155,21.2155,21.2101,21.2101,10000.0
2011-04-29 14:45:00,38.97,38.98,38.97,38.98,13200.0,21.2101,21.2155,21.2101,21.2155,13200.0
2011-04-29 14:50:00,38.97,38.98,38.97,38.98,17400.0,21.2101,21.2155,21.2101,21.2155,17400.0
2011-04-29 14:55:00,38.98,38.98,38.97,38.97,11200.0,21.2155,21.2155,21.2101,21.2101,11200.0
2011-04-29 15:00:00,38.98,38.98,38.97,38.97,32600.0,21.2155,21.2155,21.2101,21.2101,32600.0
2011-04-29 15:05:00,38.98,38.98,38.97,38.97,13000.0,21.2155,21.2155,21.2101,21.2101,13000.0
2011-04-29 15:10:00,38.98,38.98,38.97,38.97,15500.0,21.2155,21.2155,21.2101,21.2101,15500.0
2011-04-29 15:15:00,38.98,38.98,38.95,38.97,63600.0,21.2155,21.2155,21.1992,21.2101,63600.0
2011-04-29 15:20:00,38.97,38.98,38.97,38.98,48900.0,21.2101,21.2155,21.2101,21.2155,48900.0
2011-04-29 15:25:00,38.97,39.0,38.97,38.98,126300.0,21.2101,21.2264,21.2101,21.2155,126300.0
2011-04-29 15:30:00,38.98,38.99,38.98,38.98,31800.0,21.2155,21.221,21.2155,21.2155,31800.0
2011-04-29 15:35:00,38.98,38.99,38.98,38.98,78700.0,21.2155,21.221,21.2155,21.2155,78700.0
2011-04-29 15:40:00,38.98,38.99,38.97,38.98,63400.0,21.2155,21.221,21.2101,21.2155,63400.0
2011-04-29 15:45:00,38.99,39.0,38.98,39.0,240100.0,21.221,21.2264,21.2155,21.2264,240100.0
2011-04-29 15:50:00,39.0,39.04,38.99,39.02,259900.0,21.2264,21.2482,21.221,21.2373,259900.0
2011-04-29 15:55:00,39.03,39.05,39.02,39.04,249600.0,21.2428,21.2536,21.2373,21.2482,249600.0
2011-05-02 09:30:00,39.17,39.17,39.03,39.05,101600.0,21.319,21.319,21.2428,21.2536,101600.0
2011-05-02 09:35:00,39.06,39.07,39.01,39.02,40000.0,21.2591,21.2645,21.2319,21.2373,40000.0
2011-05-02 09:40:00,39.02,39.04,39.0,39.02,31600.0,21.2373,21.2482,21.2264,21.2373,31600.0
2011-05-02 09:45:00,39.03,39.08,39.03,39.07,32300.0,21.2428,21.27,21.2428,21.2645,32300.0
2011-05-02 09:50:00,39.07,39.1,39.05,39.09,27200.0,21.2645,21.2809,21.2536,21.2754,27200.0
2011-05-02 09:55:00,39.1,39.16,39.09,39.15,96100.0,21.2809,21.3135,21.2754,21.3081,96100.0
2011-05-02 10:00:00,39.15,39.17,39.11,39.14,68100.0,21.3081,21.319,21.2863,21.3026,68100.0
2011-05-02 10:05:00,39.14,39.16,39.12,39.16,55300.0,21.3026,21.3135,21.2917,21.3135,55300.0
2011-05-02 10:10:00,39.16,39.18,39.14,39.15,39900.0,21.3135,21.3244,21.3026,21.3081,39900.0
2011-05-02 10:15:00,39.15,39.18,39.15,39.18,29900.0,21.3081,21.3244,21.3081,21.3244,29900.0
2011-05-02 10:20:00,39.18,39.19,39.16,39.18,23400.0,21.3244,21.3298,21.3135,21.3244,23400.0
2011-05-02 10:25:00,39.18,39.19,39.17,39.17,23200.0,21.3244,21.3298,21.319,21.319,23200.0
2011-05-02 10:30:00,39.17,39.18,39.13,39.13,23800.0,21.319,21.3244,21.2972,21.2972,23800.0
2011-05-02 10:35:00,39.13,39.18,39.13,39.17,38900.0,21.2972,21.3244,21.2972,21.319,38900.0
2011-05-02 10:40:00,39.18,39.18,39.15,39.17,15800.0,21.3244,21.3244,21.3081,21.319,15800.0
2011-05-02 10:45:00,39.16,39.17,39.14,39.15,52900.0,21.3135,21.319,21.3026,21.3081,52900.0
2011-05-02 10:50:00,39.16,39.17,39.13,39.16,42000.0,21.3135,21.319,21.2972,21.3135,42000.0
2011-05-02 10:55:00,39.15,39.17,39.14,39.14,15400.0,21.3081,21.319,21.3026,21.3026,15400.0
2011-05-02 11:00:00,39.14,39.17,39.14,39.16,16400.0,21.3026,21.319,21.3026,21.3135,16400.0
2011-05-02 11:05:00,39.15,39.17,39.15,39.17,12000.0,21.3081,21.319,21.3081,21.319,12000.0
2011-05-02 11:10:00,39.17,39.17,39.15,39.17,58300.0,21.319,21.319,21.3081,21.319,58300.0
2011-05-02 11:15:00,39.16,39.17,39.13,39.13,66100.0,21.3135,21.319,21.2972,21.2972,66100.0
2011-05-02 11:20:00,39.13,39.15,39.11,39.15,41500.0,21.2972,21.3081,21.2863,21.3081,41500.0
2011-05-02 11:25:00,39.15,39.15,39.14,39.14,21100.0,21.3081,21.3081,21.3026,21.3026,21100.0
2011-05-02 11:30:00,39.14,39.15,39.12,39.14,23500.0,21.3026,21.3081,21.2917,21.3026,23500.0
2011-05-02 11:35:00,39.13,39.15,39.13,39.13,18500.0,21.2972,21.3081,21.2972,21.2972,18500.0
2011-05-02 11:40:00,39.13,39.14,39.11,39.11,12500.0,21.2972,21.3026,21.2863,21.2863,12500.0
2011-05-02 11:45:00,39.12,39.12,39.1,39.11,25300.0,21.2917,21.2917,21.2809,21.2863,25300.0
2011-05-02 11:50:00,39.11,39.12,39.11,39.12,5900.0,21.2863,21.2917,21.2863,21.2917,5900.0
2011-05-02 11:55:00,39.12,39.12,39.11,39.11,33700.0,21.2917,21.2917,21.2863,21.2863,33700.0
2011-05-02 12:00:00,39.12,39.12,39.11,39.11,20400.0,21.2917,21.2917,21.2863,21.2863,20400.0
2011-05-02 12:05:00,39.11,39.12,39.1,39.11,63100.0,21.2863,21.2917,21.2809,21.2863,63100.0
2011-05-02 12:10:00,39.11,39.13,39.11,39.12,19200.0,21.2863,21.2972,21.2863,21.2917,19200.0
2011-05-02 12:15:00,39.12,39.13,39.11,39.11,14800.0,21.2917,21.2972,21.2863,21.2863,14800.0
2011-05-02 12:20:00,39.11,39.12,39.1,39.11,26000.0,21.2863,21.2917,21.2809,21.2863,26000.0
2011-05-02 12:25:00,39.1,39.11,39.05,39.06,49100.0,21.2809,21.2863,21.2536,21.2591,49100.0
2011-05-02 12:30:00,39.06,39.06,39.05,39.05,10300.0,21.2591,21.2591,21.2536,21.2536,10300.0
2011-05-02 12:35:00,39.06,39.08,39.05,39.08,23700.0,21.2591,21.27,21.2536,21.27,23700.0
2011-05-02 12:40:00,39.07,39.08,39.07,39.08,17000.0,21.2645,21.27,21.2645,21.27,17000.0
2011-05-02 12:45:00,39.08,39.08,39.07,39.07,12700.0,21.27,21.27,21.2645,21.2645,12700.0
2011-05-02 12:50:00,39.08,39.1,39.07,39.09,17100.0,21.27,21.2809,21.2645,21.2754,17100.0
2011-05-02 12:55:00,39.1,39.1,39.08,39.08,19200.0,21.2809,21.2809,21.27,21.27,19200.0
2011-05-02 13:00:00,39.08,39.13,39.08,39.12,28100.0,21.27,21.2972,21.27,21.2917,28100.0
2011-05-02 13:05:00,39.13,39.14,39.12,39.13,17100.0,21.2972,21.3026,21.2917,21.2972,17100.0
2011-05-02 13:10:00,39.13,39.13,39.11,39.11,21000.0,21.2972,21.2972,21.2863,21.2863,21000.0
2011-05-02 13:15:00,39.12,39.12,39.11,39.12,17400.0,21.2917,21.2917,21.2863,21.2917,17400.0
2011-05-02 13:20:00,39.11,39.12,39.11,39.11,14600.0,21.2863,21.2917,21.2863,21.2863,14600.0
2011-05-02 13:25:00,39.12,39.13,39.11,39.12,19300.0,21.2917,21.2972,21.2863,21.2917,19300.0
2011-05-02 13:30:00,39.12,39.13,39.09,39.09,28700.0,21.2917,21.2972,21.2754,21.2754,28700.0
2011-05-02 13:35:00,39.08,39.1,39.08,39.09,26500.0,21.27,21.2809,21.27,21.2754,26500.0
2011-05-02 13:40:00,39.09,39.09,39.07,39.07,12600.0,21.2754,21.2754,21.2645,21.2645,12600.0
2011-05-02 13:45:00,39.08,39.08,39.07,39.07,9300.0,21.27,21.27,21.2645,21.2645,9300.0
2011-05-02 13:50:00,39.08,39.08,39.07,39.08,8600.0,21.27,21.27,21.2645,21.27,8600.0
2011-05-02 13:55:00,39.07,39.09,39.07,39.08,19000.0,21.2645,21.2754,21.2645,21.27,19000.0
2011-05-02 14:00:00,39.08,39.08,39.07,39.08,11800.0,21.27,21.27,21.2645,21.27,11800.0
2011-05-02 14:05:00,39.08,39.08,39.04,39.07,21300.0,21.27,21.27,21.2482,21.2645,21300.0
2011-05-02 14:10:00,39.08,39.08,39.07,39.08,40900.0,21.27,21.27,21.2645,21.27,40900.0
2011-05-02 14:15:00,39.07,39.09,39.07,39.09,25800.0,21.2645,21.2754,21.2645,21.2754,25800.0
2011-05-02 14:20:00,39.1,39.1,39.06,39.06,31700.0,21.2809,21.2809,21.2591,21.2591,31700.0
2011-05-02 14:25:00,39.06,39.07,39.04,39.05,25400.0,21.2591,21.2645,21.2482,21.2536,25400.0
2011-05-02 14:30:00,39.05,39.05,39.04,39.04,27000.0,21.2536,21.2536,21.2482,21.2482,27000.0
2011-05-02 14:35:00,39.05,39.05,39.04,39.04,17900.0,21.2536,21.2536,21.2482,21.2482,17900.0
2011-05-02 14:40:00,39.05,39.05,39.03,39.04,20000.0,21.2536,21.2536,21.2428,21.2482,20000.0
2011-05-02 14:45:00,39.04,39.04,39.03,39.03,15400.0,21.2482,21.2482,21.2428,21.2428,15400.0
2011-05-02 14:50:00,39.04,39.05,39.03,39.04,27300.0,21.2482,21.2536,21.2428,21.2482,27300.0
2011-05-02 14:55:00,39.05,39.05,39.02,39.04,29200.0,21.2536,21.2536,21.2373,21.2482,29200.0
2011-05-02 15:00:00,39.04,39.06,39.03,39.06,29800.0,21.2482,21.2591,21.2428,21.2591,29800.0
2011-05-02 15:05:00,39.06,39.09,39.06,39.09,22700.0,21.2591,21.2754,21.2591,21.2754,22700.0
2011-05-02 15:10:00,39.09,39.1,39.08,39.08,27500.0,21.2754,21.2809,21.27,21.27,27500.0
2011-05-02 15:15:00,39.08,39.09,39.07,39.07,31600.0,21.27,21.2754,21.2645,21.2645,31600.0
2011-05-02 15:20:00,39.07,39.08,39.06,39.06,30700.0,21.2645,21.27,21.2591,21.2591,30700.0
2011-05-02 15:25:00,39.06,39.07,39.02,39.02,40900.0,21.2591,21.2645,21.2373,21.2373,40900.0
2011-05-02 15:30:00,39.02,39.07,39.02,39.02,154600.0,21.2373,21.2645,21.2373,21.2373,154600.0
2011-05-02 15:35:00,39.03,39.06,39.02,39.06,64400.0,21.2428,21.2591,21.2373,21.2591,64400.0
2011-05-02 15:40:00,39.06,39.06,39.01,39.02,58800.0,21.2591,21.2591,21.2319,21.2373,58800.0
2011-05-02 15:45:00,39.02,39.08,39.02,39.07,124300.0,21.2373,21.27,21.2373,21.2645,124300.0
2011-05-02 15:50:00,39.07,39.07,39.03,39.04,84900.0,21.2645,21.2645,21.2428,21.2482,84900.0
2011-05-02 15:55:00,39.03,39.06,39.03,39.05,171500.0,21.2428,21.2591,21.2428,21.2536,171500.0
2011-05-03 09:30:00,38.92,39.04,38.85,39.03,101300.0,21.1829,21.2482,21.1448,21.2428,101300.0
2011-05-03 09:35:00,39.01,39.05,38.99,39.04,40800.0,21.2319,21.2536,21.221,21.2482,40800.0
2011-05-03 09:40:00,39.03,39.09,39.02,39.09,56500.0,21.2428,21.2754,21.2373,21.2754,56500.0
2011-05-03 09:45:00,39.09,39.1,39.03,39.09,46800.0,21.2754,21.2809,21.2428,21.2754,46800.0
2011-05-03 09:50:00,39.1,39.18,39.08,39.18,89500.0,21.2809,21.3244,21.27,21.3244,89500.0
2011-05-03 09:55:00,39.18,39.18,39.11,39.14,67500.0,21.3244,21.3244,21.2863,21.3026,67500.0
2011-05-03 10:00:00,39.14,39.17,39.09,39.17,57400.0,21.3026,21.319,21.2754,21.319,57400.0
2011-05-03 10:05:00,39.17,39.19,39.16,39.19,85900.0,21.319,21.3298,21.3135,21.3298,85900.0
2011-05-03 10:10:00,39.19,39.22,39.18,39.21,97800.0,21.3298,21.3462,21.3244,21.3407,97800.0
2011-05-03 10:15:00,39.22,39.22,39.19,39.22,42200.0,21.3462,21.3462,21.3298,21.3462,42200.0
2011-05-03 10:20:00,39.21,39.22,39.17,39.2,58600.0,21.3407,21.3462,21.319,21.3353,58600.0
2011-05-03 10:25:00,39.2,39.23,39.2,39.21,50200.0,21.3353,21.3516,21.3353,21.3407,50200.0
2011-05-03 10:30:00,39.22,39.22,39.19,39.2,49900.0,21.3462,21.3462,21.3298,21.3353,49900.0
2011-05-03 10:35:00,39.2,39.21,39.15,39.19,36900.0,21.3353,21.3407,21.3081,21.3298,36900.0
2011-05-03 10:40:00,39.19,39.22,39.17,39.21,34300.0,21.3298,21.3462,21.319,21.3407,34300.0
2011-05-03 10:45:00,39.21,39.24,39.2,39.23,40900.0,21.3407,21.3571,21.3353,21.3516,40900.0
2011-05-03 10:50:00,39.23,39.24,39.22,39.22,32700.0,21.3516,21.3571,21.3462,21.3462,32700.0
2011-05-03 10:55:00,39.21,39.23,39.21,39.22,17700.0,21.3407,21.3516,21.3407,21.3462,17700.0
2011-05-03 11:00:00,39.22,39.24,39.22,39.24,15200.0,21.3462,21.3571,21.3462,21.3571,15200.0
2011-05-03 11:05:00,39.23,39.23,39.2,39.21,35500.0,21.3516,21.3516,21.3353,21.3407,35500.0
2011-05-03 11:10:00,39.22,39.22,39.19,39.19,23700.0,21.3462,21.3462,21.3298,21.3298,23700.0
2011-05-03 11:15:00,39.19,39.2,39.14,39.14,31800.0,21.3298,21.3353,21.3026,21.3026,31800.0
2011-05-03 11:20:00,39.15,39.16,39.12,39.13,38300.0,21.3081,21.3135,21.2917,21.2972,38300.0
2011-05-03 11:25:00,39.12,39.13,39.1,39.12,56000.0,21.2917,21.2972,21.2809,21.2917,56000.0
2011-05-03 11:30:00,39.12,39.14,39.1,39.14,29200.0,21.2917,21.3026,21.2809,21.3026,29200.0
2011-05-03 11:35:00,39.14,39.15,39.12,39.14,33500.0,21.3026,21.3081,21.2917,21.3026,33500.0
2011-05-03 11:40:00,39.13,39.21,39.13,39.21,17600.0,21.2972,21.3407,21.2972,21.3407,17600.0
2011-05-03 11:45:00,39.22,39.22,39.18,39.19,27100.0,21.3462,21.3462,21.3244,21.3298,27100.0
2011-05-03 11:50:00,39.19,39.19,39.17,39.19,19500.0,21.3298,21.3298,21.319,21.3298,19500.0
2011-05-03 11:55:00,39.19,39.22,39.18,39.22,14500.0,21.3298,21.3462,21.3244,21.3462,14500.0
2011-05-03 12:00:00,39.22,39.27,39.22,39.27,554000.0,21.3462,21.3734,21.3462,21.3734,554000.0
2011-05-03 12:05:00,39.26,39.27,39.23,39.27,28600.0,21.3679,21.3734,21.3516,21.3734,28600.0
2011-05-03 12:10:00,39.27,39.27,39.25,39.26,31600.0,21.3734,21.3734,21.3625,21.3679,31600.0
2011-05-03 12:15:00,39.26,39.27,39.25,39.27,40500.0,21.3679,21.3734,21.3625,21.3734,40500.0
2011-05-03 12:20:00,39.28,39.29,39.27,39.29,9900.0,21.3788,21.3843,21.3734,21.3843,9900.0
2011-05-03 12:25:00,39.28,39.3,39.27,39.27,15400.0,21.3788,21.3897,21.3734,21.3734,15400.0
2011-05-03 12:30:00,39.28,39.3,39.28,39.3,50300.0,21.3788,21.3897,21.3788,21.3897,50300.0
2011-05-03 12:35:00,39.3,39.31,39.29,39.3,42100.0,21.3897,21.3951,21.3843,21.3897,42100.0
2011-05-03 12:40:00,39.29,39.31,39.28,39.3,27400.0,21.3843,21.3951,21.3788,21.3897,27400.0
2011-05-03 12:45:00,39.31,39.31,39.29,39.3,30600.0,21.3951,21.3951,21.3843,21.3897,30600.0
2011-05-03 12:50:00,39.29,39.3,39.26,39.27,80300.0,21.3843,21.3897,21.3679,21.3734,80300.0
2011-05-03 12:55:00,39.26,39.3,39.26,39.3,18900.0,21.3679,21.3897,21.3679,21.3897,18900.0
2011-05-03 13:00:00,39.29,39.29,39.28,39.29,18100.0,21.3843,21.3843,21.3788,21.3843,18100.0
2011-05-03 13:05:00,39.29,39.31,39.27,39.3,49800.0,21.3843,21.3951,21.3734,21.3897,49800.0
2011-05-03 13:10:00,39.31,39.31,39.29,39.3,17900.0,21.3951,21.3951,21.3843,21.3897,17900.0
2011-05-03 13:15:00,39.3,39.31,39.3,39.3,8900.0,21.3897,21.3951,21.3897,21.3897,8900.0
2011-05-03 13:20:00,39.3,39.31,39.3,39.31,9500.0,21.3897,21.3951,21.3897,21.3951,9500.0
2011-05-03 13:25:00,39.3,39.31,39.29,39.3,35400.0,21.3897,21.3951,21.3843,21.3897,35400.0
2011-05-03 13:30:00,39.3,39.31,39.28,39.3,66500.0,21.3897,21.3951,21.3788,21.3897,66500.0
2011-05-03 13:35:00,39.3,39.31,39.29,39.3,21800.0,21.3897,21.3951,21.3843,21.3897,21800.0
2011-05-03 13:40:00,39.3,39.31,39.27,39.3,82900.0,21.3897,21.3951,21.3734,21.3897,82900.0
2011-05-03 13:45:00,39.3,39.31,39.28,39.3,37400.0,21.3897,21.3951,21.3788,21.3897,37400.0
2011-05-03 13:50:00,39.3,39.31,39.28,39.29,40000.0,21.3897,21.3951,21.3788,21.3843,40000.0
2011-05-03 13:55:00,39.29,39.3,39.26,39.3,63700.0,21.3843,21.3897,21.3679,21.3897,63700.0
2011-05-03 14:00:00,39.3,39.31,39.28,39.31,40300.0,21.3897,21.3951,21.3788,21.3951,40300.0
2011-05-03 14:05:00,39.3,39.31,39.2,39.23,109700.0,21.3897,21.3951,21.3353,21.3516,109700.0
2011-05-03 14:10:00,39.23,39.23,39.14,39.22,130400.0,21.3516,21.3516,21.3026,21.3462,130400.0
2011-05-03 14:15:00,39.22,39.26,39.22,39.25,78000.0,21.3462,21.3679,21.3462,21.3625,78000.0
2011-05-03 14:20:00,39.25,39.26,39.25,39.26,18400.0,21.3625,21.3679,21.3625,21.3679,18400.0
2011-05-03 14:25:00,39.26,39.28,39.26,39.28,28300.0,21.3679,21.3788,21.3679,21.3788,28300.0
2011-05-03 14:30:00,39.27,39.28,39.23,39.24,59900.0,21.3734,21.3788,21.3516,21.3571,59900.0
2011-05-03 14:35:00,39.24,39.25,39.23,39.23,35000.0,21.3571,21.3625,21.3516,21.3516,35000.0
2011-05-03 14:40:00,39.23,39.25,39.21,39.22,84200.0,21.3516,21.3625,21.3407,21.3462,84200.0
2011-05-03 14:45:00,39.22,39.24,39.21,39.22,84400.0,21.3462,21.3571,21.3407,21.3462,84400.0
2011-05-03 14:50:00,39.22,39.24,39.17,39.19,49300.0,21.3462,21.3571,21.319,21.3298,49300.0
2011-05-03 14:55:00,39.19,39.2,39.18,39.2,33300.0,21.3298,21.3353,21.3244,21.3353,33300.0
2011-05-03 15:00:00,39.2,39.22,39.19,39.21,26900.0,21.3353,21.3462,21.3298,21.3407,26900.0
2011-05-03 15:05:00,39.22,39.22,39.19,39.21,32200.0,21.3462,21.3462,21.3298,21.3407,32200.0
2011-05-03 15:10:00,39.22,39.22,39.2,39.21,22100.0,21.3462,21.3462,21.3353,21.3407,22100.0
2011-05-03 15:15:00,39.21,39.23,39.21,39.21,17200.0,21.3407,21.3516,21.3407,21.3407,17200.0
2011-05-03 15:20:00,39.22,39.25,39.21,39.25,25700.0,21.3462,21.3625,21.3407,21.3625,25700.0
2011-05-03 15:25:00,39.25,39.26,39.24,39.24,18900.0,21.3625,21.3679,21.3571,21.3571,18900.0
2011-05-03 15:30:00,39.24,39.24,39.19,39.19,54600.0,21.3571,21.3571,21.3298,21.3298,54600.0
2011-05-03 15:35:00,39.19,39.21,39.15,39.21,180800.0,21.3298,21.3407,21.3081,21.3407,180800.0
2011-05-03 15:40:00,39.2,39.21,39.2,39.21,48500.0,21.3353,21.3407,21.3353,21.3407,48500.0
2011-05-03 15:45:00,39.21,39.24,39.2,39.2,78400.0,21.3407,21.3571,21.3353,21.3353,78400.0
2011-05-03 15:50:00,39.2,39.24,39.19,39.23,185900.0,21.3353,21.3571,21.3298,21.3516,185900.0
2011-05-03 15:55:00,39.24,39.3,39.23,39.28,460700.0,21.3571,21.3897,21.3516,21.3788,460700.0
2011-05-04 09:30:00,39.29,39.37,39.25,39.34,228000.0,21.3843,21.4278,21.3625,21.4115,228000.0
2011-05-04 09:35:00,39.33,39.38,39.31,39.38,204500.0,21.406,21.4332,21.3951,21.4332,204500.0
2011-05-04 09:40:00,39.38,39.41,39.35,39.35,123400.0,21.4332,21.4496,21.4169,21.4169,123400.0
2011-05-04 09:45:00,39.35,39.45,39.33,39.45,60700.0,21.4169,21.4713,21.406,21.4713,60700.0
2011-05-04 09:50:00,39.44,39.45,39.42,39.45,80100.0,21.4659,21.4713,21.455,21.4713,80100.0
2011-05-04 09:55:00,39.45,39.45,39.32,39.35,90100.0,21.4713,21.4713,21.4006,21.4169,90100.0
2011-05-04 10:00:00,39.35,39.36,39.23,39.32,109800.0,21.4169,21.4224,21.3516,21.4006,109800.0
2011-05-04 10:05:00,39.31,39.37,39.31,39.35,136500.0,21.3951,21.4278,21.3951,21.4169,136500.0
2011-05-04 10:10:00,39.35,39.43,39.35,39.43,56400.0,21.4169,21.4605,21.4169,21.4605,56400.0
2011-05-04 10:15:00,39.42,39.47,39.42,39.44,74400.0,21.455,21.4822,21.455,21.4659,74400.0
2011-05-04 10:20:00,39.44,39.46,39.42,39.45,27200.0,21.4659,21.4768,21.455,21.4713,27200.0
2011-05-04 10:25:00,39.46,39.47,39.44,39.46,119300.0,21.4768,21.4822,21.4659,21.4768,119300.0
2011-05-04 10:30:00,39.46,39.48,39.45,39.46,86200.0,21.4768,21.4877,21.4713,21.4768,86200.0
2011-05-04 10:35:00,39.46,39.49,39.45,39.47,58700.0,21.4768,21.4931,21.4713,21.4822,58700.0
2011-05-04 10:40:00,39.47,39.49,39.43,39.43,72600.0,21.4822,21.4931,21.4605,21.4605,72600.0
2011-05-04 10:45:00,39.43,39.47,39.42,39.45,34800.0,21.4605,21.4822,21.455,21.4713,34800.0
2011-05-04 10:50:00,39.45,39.49,39.45,39.48,87200.0,21.4713,21.4931,21.4713,21.4877,87200.0
2011-05-04 10:55:00,39.48,39.5,39.47,39.5,65400.0,21.4877,21.4986,21.4822,21.4986,65400.0
2011-05-04 11:00:00,39.5,39.55,39.49,39.55,179700.0,21.4986,21.5258,21.4931,21.5258,179700.0
2011-05-04 11:05:00,39.54,39.55,39.51,39.54,46200.0,21.5203,21.5258,21.504,21.5203,46200.0
2011-05-04 11:10:00,39.54,39.59,39.54,39.59,127000.0,21.5203,21.5475,21.5203,21.5475,127000.0
2011-05-04 11:15:00,39.59,39.59,39.51,39.53,84100.0,21.5475,21.5475,21.504,21.5149,84100.0
2011-05-04 11:20:00,39.53,39.56,39.51,39.56,26300.0,21.5149,21.5312,21.504,21.5312,26300.0
2011-05-04 11:25:00,39.56,39.64,39.55,39.62,89000.0,21.5312,21.5748,21.5258,21.5639,89000.0
2011-05-04 11:30:00,39.62,39.69,39.62,39.67,83900.0,21.5639,21.602,21.5639,21.5911,83900.0
2011-05-04 11:35:00,39.67,39.72,39.67,39.72,54300.0,21.5911,21.6183,21.5911,21.6183,54300.0
2011-05-04 11:40:00,39.72,39.73,39.71,39.71,95300.0,21.6183,21.6237,21.6129,21.6129,95300.0
2011-05-04 11:45:00,39.71,39.75,39.7,39.73,116000.0,21.6129,21.6346,21.6074,21.6237,116000.0
2011-05-04 11:50:00,39.73,39.74,39.71,39.71,56100.0,21.6237,21.6292,21.6129,21.6129,56100.0
2011-05-04 11:55:00,39.71,39.74,39.68,39.7,119800.0,21.6129,21.6292,21.5965,21.6074,119800.0
2011-05-04 12:00:00,39.7,39.71,39.66,39.68,39700.0,21.6074,21.6129,21.5856,21.5965,39700.0
2011-05-04 12:05:00,39.68,39.7,39.63,39.69,50300.0,21.5965,21.6074,21.5693,21.602,50300.0
2011-05-04 12:10:00,39.69,39.7,39.64,39.67,51600.0,21.602,21.6074,21.5748,21.5911,51600.0
2011-05-04 12:15:00,39.67,39.68,39.64,39.65,43400.0,21.5911,21.5965,21.5748,21.5802,43400.0
2011-05-04 12:20:00,39.65,39.66,39.6,39.62,49100.0,21.5802,21.5856,21.553,21.5639,49100.0
2011-05-04 12:25:00,39.62,39.65,39.62,39.64,34400.0,21.5639,21.5802,21.5639,21.5748,34400.0
2011-05-04 12:30:00,39.64,39.68,39.63,39.67,42900.0,21.5748,21.5965,21.5693,21.5911,42900.0
2011-05-04 12:35:00,39.66,39.66,39.62,39.62,27700.0,21.5856,21.5856,21.5639,21.5639,27700.0
2011-05-04 12:40:00,39.62,39.64,39.62,39.63,32200.0,21.5639,21.5748,21.5639,21.5693,32200.0
2011-05-04 12:45:00,39.63,39.66,39.63,39.66,44400.0,21.5693,21.5856,21.5693,21.5856,44400.0
2011-05-04 12:50:00,39.67,39.67,39.63,39.64,61600.0,21.5911,21.5911,21.5693,21.5748,61600.0
2011-05-04 12:55:00,39.64,39.65,39.63,39.64,14200.0,21.5748,21.5802,21.5693,21.5748,14200.0
2011-05-04 13:00:00,39.63,39.66,39.6,39.65,80400.0,21.5693,21.5856,21.553,21.5802,80400.0
2011-05-04 13:05:00,39.65,39.67,39.64,39.67,69300.0,21.5802,21.5911,21.5748,21.5911,69300.0
2011-05-04 13:10:00,39.66,39.67,39.66,39.66,8200.0,21.5856,21.5911,21.5856,21.5856,8200.0
2011-05-04 13:15:00,39.66,39.67,39.64,39.66,45500.0,21.5856,21.5911,21.5748,21.5856,45500.0
2011-05-04 13:20:00,39.66,39.68,39.65,39.68,46800.0,21.5856,21.5965,21.5802,21.5965,46800.0
2011-05-04 13:25:00,39.68,39.68,39.66,39.67,21100.0,21.5965,21.5965,21.5856,21.5911,21100.0
2011-05-04 13:30:00,39.67,39.68,39.66,39.66,26600.0,21.5911,21.5965,21.5856,21.5856,26600.0
2011-05-04 13:35:00,39.66,39.67,39.63,39.63,50900.0,21.5856,21.5911,21.5693,21.5693,50900.0
2011-05-04 13:40:00,39.63,39.64,39.63,39.63,34200.0,21.5693,21.5748,21.5693,21.5693,34200.0
2011-05-04 13:45:00,39.63,39.63,39.59,39.62,44200.0,21.5693,21.5693,21.5475,21.5639,44200.0
2011-05-04 13:50:00,39.61,39.63,39.61,39.63,10800.0,21.5584,21.5693,21.5584,21.5693,10800.0
2011-05-04 13:55:00,39.62,39.63,39.62,39.62,59100.0,21.5639,21.5693,21.5639,21.5639,59100.0
2011-05-04 14:00:00,39.62,39.63,39.62,39.63,121300.0,21.5639,21.5693,21.5639,21.5693,121300.0
2011-05-04 14:05:00,39.63,39.66,39.62,39.66,68500.0,21.5693,21.5856,21.5639,21.5856,68500.0
2011-05-04 14:10:00,39.66,39.68,39.64,39.68,101300.0,21.5856,21.5965,21.5748,21.5965,101300.0
2011-05-04 14:15:00,39.68,39.7,39.67,39.7,37100.0,21.5965,21.6074,21.5911,21.6074,37100.0
2011-05-04 14:20:00,39.7,39.73,39.69,39.69,106200.0,21.6074,21.6237,21.602,21.602,106200.0
2011-05-04 14:25:00,39.68,39.69,39.65,39.65,41300.0,21.5965,21.602,21.5802,21.5802,41300.0
2011-05-04 14:30:00,39.65,39.67,39.65,39.67,16900.0,21.5802,21.5911,21.5802,21.5911,16900.0
2011-05-04 14:35:00,39.66,39.67,39.62,39.64,49000.0,21.5856,21.5911,21.5639,21.5748,49000.0
2011-05-04 14:40:00,39.63,39.68,39.62,39.62,38000.0,21.5693,21.5965,21.5639,21.5639,38000.0
2011-05-04 14:45:00,39.62,39.63,39.6,39.62,18200.0,21.5639,21.5693,21.553,21.5639,18200.0
2011-05-04 14:50:00,39.61,39.65,39.61,39.63,38200.0,21.5584,21.5802,21.5584,21.5693,38200.0
2011-05-04 14:55:00,39.63,39.64,39.57,39.58,28900.0,21.5693,21.5748,21.5367,21.5421,28900.0
2011-05-04 15:00:00,39.57,39.58,39.52,39.53,96200.0,21.5367,21.5421,21.5094,21.5149,96200.0
2011-05-04 15:05:00,39.53,39.55,39.49,39.5,107700.0,21.5149,21.5258,21.4931,21.4986,107700.0
2011-05-04 15:10:00,39.5,39.51,39.48,39.49,74900.0,21.4986,21.504,21.4877,21.4931,74900.0
2011-05-04 15:15:00,39.48,39.51,39.48,39.5,25700.0,21.4877,21.504,21.4877,21.4986,25700.0
2011-05-04 15:20:00,39.5,39.52,39.49,39.51,37200.0,21.4986,21.5094,21.4931,21.504,37200.0
2011-05-04 15:25:00,39.51,39.55,39.5,39.54,81800.0,21.504,21.5258,21.4986,21.5203,81800.0
2011-05-04 15:30:00,39.54,39.56,39.53,39.53,117300.0,21.5203,21.5312,21.5149,21.5149,117300.0
2011-05-04 15:35:00,39.53,39.58,39.52,39.55,85300.0,21.5149,21.5421,21.5094,21.5258,85300.0
2011-05-04 15:40:00,39.56,39.56,39.52,39.53,86100.0,21.5312,21.5312,21.5094,21.5149,86100.0
2011-05-04 15:45:00,39.52,39.54,39.51,39.53,192600.0,21.5094,21.5203,21.504,21.5149,192600.0
2011-05-04 15:50:00,39.52,39.55,39.52,39.54,209600.0,21.5094,21.5258,21.5094,21.5203,209600.0
2011-05-04 15:55:00,39.54,39.54,39.52,39.52,224300.0,21.5203,21.5203,21.5094,21.5094,224300.0
2011-05-05 09:30:00,39.45,39.49,39.38,39.39,64300.0,21.4713,21.4931,21.4332,21.4387,64300.0
2011-05-05 09:35:00,39.4,39.4,39.34,39.36,67200.0,21.4441,21.4441,21.4115,21.4224,67200.0
2011-05-05 09:40:00,39.35,39.37,39.28,39.28,86500.0,21.4169,21.4278,21.3788,21.3788,86500.0
2011-05-05 09:45:00,39.28,39.32,39.25,39.27,123700.0,21.3788,21.4006,21.3625,21.3734,123700.0
2011-05-05 09:50:00,39.27,39.3,39.24,39.3,86200.0,21.3734,21.3897,21.3571,21.3897,86200.0
2011-05-05 09:55:00,39.29,39.38,39.29,39.38,50600.0,21.3843,21.4332,21.3843,21.4332,50600.0
2011-05-05 10:00:00,39.38,39.41,39.31,39.31,91000.0,21.4332,21.4496,21.3951,21.3951,91000.0
2011-05-05 10:05:00,39.31,39.32,39.21,39.21,58500.0,21.3951,21.4006,21.3407,21.3407,58500.0
2011-05-05 10:10:00,39.22,39.22,39.16,39.17,64500.0,21.3462,21.3462,21.3135,21.319,64500.0
2011-05-05 10:15:00,39.17,39.17,39.12,39.16,99700.0,21.319,21.319,21.2917,21.3135,99700.0
2011-05-05 10:20:00,39.15,39.17,39.14,39.17,57100.0,21.3081,21.319,21.3026,21.319,57100.0
2011-05-05 10:25:00,39.17,39.21,39.17,39.2,53800.0,21.319,21.3407,21.319,21.3353,53800.0
2011-05-05 10:30:00,39.2,39.21,39.18,39.2,47400.0,21.3353,21.3407,21.3244,21.3353,47400.0
2011-05-05 10:35:00,39.2,39.23,39.2,39.21,59200.0,21.3353,21.3516,21.3353,21.3407,59200.0
2011-05-05 10:40:00,39.21,39.21,39.17,39.18,42600.0,21.3407,21.3407,21.319,21.3244,42600.0
2011-05-05 10:45:00,39.19,39.24,39.18,39.23,40600.0,21.3298,21.3571,21.3244,21.3516,40600.0
2011-05-05 10:50:00,39.24,39.24,39.21,39.23,30700.0,21.3571,21.3571,21.3407,21.3516,30700.0
2011-05-05 10:55:00,39.23,39.26,39.23,39.25,31700.0,21.3516,21.3679,21.3516,21.3625,31700.0
2011-05-05 11:00:00,39.25,39.27,39.24,39.27,31700.0,21.3625,21.3734,21.3571,21.3734,31700.0
2011-05-05 11:05:00,39.26,39.26,39.23,39.26,53700.0,21.3679,21.3679,21.3516,21.3679,53700.0
2011-05-05 11:10:00,39.26,39.26,39.22,39.24,59800.0,21.3679,21.3679,21.3462,21.3571,59800.0
2011-05-05 11:15:00,39.23,39.26,39.22,39.22,32900.0,21.3516,21.3679,21.3462,21.3462,32900.0
2011-05-05 11:20:00,39.22,39.25,39.21,39.22,20800.0,21.3462,21.3625,21.3407,21.3462,20800.0
2011-05-05 11:25:00,39.22,39.24,39.21,39.22,16400.0,21.3462,21.3571,21.3407,21.3462,16400.0
2011-05-05 11:30:00,39.22,39.29,39.21,39.29,46700.0,21.3462,21.3843,21.3407,21.3843,46700.0
2011-05-05 11:35:00,39.29,39.33,39.29,39.33,41000.0,21.3843,21.406,21.3843,21.406,41000.0
2011-05-05 11:40:00,39.32,39.35,39.32,39.34,21900.0,21.4006,21.4169,21.4006,21.4115,21900.0
2011-05-05 11:45:00,39.35,39.41,39.34,39.41,61300.0,21.4169,21.4496,21.4115,21.4496,61300.0
2011-05-05 11:50:00,39.41,39.41,39.36,39.36,30100.0,21.4496,21.4496,21.4224,21.4224,30100.0
2011-05-05 11:55:00,39.36,39.37,39.31,39.31,44900.0,21.4224,21.4278,21.3951,21.3951,44900.0
2011-05-05 12:00:00,39.31,39.34,39.27,39.28,56300.0,21.3951,21.4115,21.3734,21.3788,56300.0
2011-05-05 12:05:00,39.28,39.28,39.25,39.27,44500.0,21.3788,21.3788,21.3625,21.3734,44500.0
2011-05-05 12:10:00,39.27,39.33,39.27,39.33,32200.0,21.3734,21.406,21.3734,21.406,32200.0
2011-05-05 12:15:00,39.33,39.35,39.32,39.34,15900.0,21.406,21.4169,21.4006,21.4115,15900.0
2011-05-05 12:20:00,39.34,39.35,39.33,39.35,13900.0,21.4115,21.4169,21.406,21.4169,13900.0
2011-05-05 12:25:00,39.35,39.38,39.35,39.37,11500.0,21.4169,21.4332,21.4169,21.4278,11500.0
2011-05-05 12:30:00,39.36,39.39,39.36,39.39,34700.0,21.4224,21.4387,21.4224,21.4387,34700.0
2011-05-05 12:35:00,39.39,39.42,39.39,39.39,36900.0,21.4387,21.455,21.4387,21.4387,36900.0
2011-05-05 12:40:00,39.4,39.41,39.38,39.41,20000.0,21.4441,21.4496,21.4332,21.4496,20000.0
2011-05-05 12:45:00,39.4,39.41,39.38,39.39,25700.0,21.4441,21.4496,21.4332,21.4387,25700.0
2011-05-05 12:50:00,39.38,39.41,39.38,39.4,12300.0,21.4332,21.4496,21.4332,21.4441,12300.0
2011-05-05 12:55:00,39.4,39.41,39.4,39.41,6500.0,21.4441,21.4496,21.4441,21.4496,6500.0
2011-05-05 13:00:00,39.4,39.42,39.4,39.41,19500.0,21.4441,21.455,21.4441,21.4496,19500.0
2011-05-05 13:05:00,39.41,39.43,39.41,39.43,7200.0,21.4496,21.4605,21.4496,21.4605,7200.0
2011-05-05 13:10:00,39.43,39.43,39.42,39.43,3700.0,21.4605,21.4605,21.455,21.4605,3700.0
2011-05-05 13:15:00,39.43,39.43,39.42,39.43,16700.0,21.4605,21.4605,21.455,21.4605,16700.0
2011-05-05 13:20:00,39.43,39.43,39.42,39.43,7800.0,21.4605,21.4605,21.455,21.4605,7800.0
2011-05-05 13:25:00,39.43,39.43,39.41,39.42,19100.0,21.4605,21.4605,21.4496,21.455,19100.0
2011-05-05 13:30:00,39.42,39.43,39.41,39.42,10600.0,21.455,21.4605,21.4496,21.455,10600.0
2011-05-05 13:35:00,39.43,39.43,39.4,39.42,48900.0,21.4605,21.4605,21.4441,21.455,48900.0
2011-05-05 13:40:00,39.42,39.43,39.4,39.43,51400.0,21.455,21.4605,21.4441,21.4605,51400.0
2011-05-05 13:45:00,39.42,39.47,39.42,39.45,60100.0,21.455,21.4822,21.455,21.4713,60100.0
2011-05-05 13:50:00,39.45,39.46,39.42,39.44,38700.0,21.4713,21.4768,21.455,21.4659,38700.0
2011-05-05 13:55:00,39.44,39.46,39.43,39.46,39700.0,21.4659,21.4768,21.4605,21.4768,39700.0
2011-05-05 14:00:00,39.46,39.47,39.43,39.45,64500.0,21.4768,21.4822,21.4605,21.4713,64500.0
2011-05-05 14:05:00,39.45,39.46,39.39,39.4,138900.0,21.4713,21.4768,21.4387,21.4441,138900.0
2011-05-05 14:10:00,39.41,39.41,39.39,39.4,139700.0,21.4496,21.4496,21.4387,21.4441,139700.0
2011-05-05 14:15:00,39.4,39.41,39.39,39.41,74500.0,21.4441,21.4496,21.4387,21.4496,74500.0
2011-05-05 14:20:00,39.41,39.42,39.4,39.4,50700.0,21.4496,21.455,21.4441,21.4441,50700.0
2011-05-05 14:25:00,39.4,39.41,39.39,39.4,22900.0,21.4441,21.4496,21.4387,21.4441,22900.0
2011-05-05 14:30:00,39.41,39.42,39.4,39.42,25000.0,21.4496,21.455,21.4441,21.455,25000.0
2011-05-05 14:35:00,39.42,39.45,39.42,39.45,30200.0,21.455,21.4713,21.455,21.4713,30200.0
2011-05-05 14:40:00,39.44,39.48,39.44,39.47,34400.0,21.4659,21.4877,21.4659,21.4822,34400.0
2011-05-05 14:45:00,39.47,39.49,39.44,39.48,63900.0,21.4822,21.4931,21.4659,21.4877,63900.0
2011-05-05 14:50:00,39.48,39.49,39.42,39.44,48400.0,21.4877,21.4931,21.455,21.4659,48400.0
2011-05-05 14:55:00,39.43,39.43,39.4,39.41,46300.0,21.4605,21.4605,21.4441,21.4496,46300.0
2011-05-05 15:00:00,39.4,39.41,39.4,39.41,60200.0,21.4441,21.4496,21.4441,21.4496,60200.0
2011-05-05 15:05:00,39.42,39.42,39.39,39.4,126100.0,21.455,21.455,21.4387,21.4441,126100.0
2011-05-05 15:10:00,39.4,39.4,39.33,39.35,114800.0,21.4441,21.4441,21.406,21.4169,114800.0
2011-05-05 15:15:00,39.36,39.37,39.32,39.33,69700.0,21.4224,21.4278,21.4006,21.406,69700.0
2011-05-05 15:20:00,39.33,39.33,39.21,39.23,162700.0,21.406,21.406,21.3407,21.3516,162700.0
2011-05-05 15:25:00,39.22,39.28,39.2,39.22,121900.0,21.3462,21.3788,21.3353,21.3462,121900.0
2011-05-05 15:30:00,39.2,39.27,39.19,39.27,98900.0,21.3353,21.3734,21.3298,21.3734,98900.0
2011-05-05 15:35:00,39.26,39.29,39.24,39.26,92500.0,21.3679,21.3843,21.3571,21.3679,92500.0
2011-05-05 15:40:00,39.26,39.31,39.22,39.3,160700.0,21.3679,21.3951,21.3462,21.3897,160700.0
2011-05-05 15:45:00,39.3,39.35,39.28,39.3,177100.0,21.3897,21.4169,21.3788,21.3897,177100.0
2011-05-05 15:50:00,39.3,39.34,39.26,39.27,158700.0,21.3897,21.4115,21.3679,21.3734,158700.0
2011-05-05 15:55:00,39.27,39.31,39.26,39.3,180700.0,21.3734,21.3951,21.3679,21.3897,180700.0
2011-05-06 09:30:00,39.5,39.52,39.42,39.51,160300.0,21.4986,21.5094,21.455,21.504,160300.0
2011-05-06 09:35:00,39.51,39.6,39.5,39.55,60400.0,21.504,21.553,21.4986,21.5258,60400.0
2011-05-06 09:40:00,39.56,39.59,39.55,39.57,38500.0,21.5312,21.5475,21.5258,21.5367,38500.0
2011-05-06 09:45:00,39.57,39.58,39.53,39.54,35500.0,21.5367,21.5421,21.5149,21.5203,35500.0
2011-05-06 09:50:00,39.55,39.58,39.54,39.58,31100.0,21.5258,21.5421,21.5203,21.5421,31100.0
2011-05-06 09:55:00,39.57,39.58,39.56,39.57,31600.0,21.5367,21.5421,21.5312,21.5367,31600.0
2011-05-06 10:00:00,39.58,39.58,39.5,39.5,71900.0,21.5421,21.5421,21.4986,21.4986,71900.0
2011-05-06 10:05:00,39.51,39.51,39.43,39.44,74000.0,21.504,21.504,21.4605,21.4659,74000.0
2011-05-06 10:10:00,39.44,39.51,39.44,39.51,71000.0,21.4659,21.504,21.4659,21.504,71000.0
2011-05-06 10:15:00,39.51,39.52,39.48,39.49,23700.0,21.504,21.5094,21.4877,21.4931,23700.0
2011-05-06 10:20:00,39.5,39.55,39.5,39.53,38300.0,21.4986,21.5258,21.4986,21.5149,38300.0
2011-05-06 10:25:00,39.53,39.53,39.48,39.48,23100.0,21.5149,21.5149,21.4877,21.4877,23100.0
2011-05-06 10:30:00,39.49,39.49,39.46,39.49,30600.0,21.4931,21.4931,21.4768,21.4931,30600.0
2011-05-06 10:35:00,39.49,39.49,39.45,39.48,28400.0,21.4931,21.4931,21.4713,21.4877,28400.0
2011-05-06 10:40:00,39.48,39.53,39.48,39.49,39300.0,21.4877,21.5149,21.4877,21.4931,39300.0
2011-05-06 10:45:00,39.5,39.5,39.45,39.46,28000.0,21.4986,21.4986,21.4713,21.4768,28000.0
2011-05-06 10:50:00,39.46,39.48,39.45,39.47,29700.0,21.4768,21.4877,21.4713,21.4822,29700.0
2011-05-06 10:55:00,39.46,39.47,39.43,39.45,33200.0,21.4768,21.4822,21.4605,21.4713,33200.0
2011-05-06 11:00:00,39.45,39.45,39.42,39.44,31100.0,21.4713,21.4713,21.455,21.4659,31100.0
2011-05-06 11:05:00,39.44,39.48,39.44,39.48,21700.0,21.4659,21.4877,21.4659,21.4877,21700.0
2011-05-06 11:10:00,39.48,39.52,39.48,39.52,44400.0,21.4877,21.5094,21.4877,21.5094,44400.0
2011-05-06 11:15:00,39.52,39.57,39.49,39.54,63300.0,21.5094,21.5367,21.4931,21.5203,63300.0
2011-05-06 11:20:00,39.54,39.58,39.54,39.58,18600.0,21.5203,21.5421,21.5203,21.5421,18600.0
2011-05-06 11:25:00,39.58,39.59,39.56,39.56,29700.0,21.5421,21.5475,21.5312,21.5312,29700.0
2011-05-06 11:30:00,39.56,39.58,39.56,39.56,13000.0,21.5312,21.5421,21.5312,21.5312,13000.0
2011-05-06 11:35:00,39.57,39.57,39.55,39.55,24300.0,21.5367,21.5367,21.5258,21.5258,24300.0
2011-05-06 11:40:00,39.56,39.56,39.54,39.54,17300.0,21.5312,21.5312,21.5203,21.5203,17300.0
2011-05-06 11:45:00,39.55,39.6,39.55,39.59,27000.0,21.5258,21.553,21.5258,21.5475,27000.0
2011-05-06 11:50:00,39.59,39.59,39.57,39.58,16800.0,21.5475,21.5475,21.5367,21.5421,16800.0
2011-05-06 11:55:00,39.58,39.58,39.54,39.56,44300.0,21.5421,21.5421,21.5203,21.5312,44300.0
2011-05-06 12:00:00,39.57,39.6,39.55,39.57,51600.0,21.5367,21.553,21.5258,21.5367,51600.0
2011-05-06 12:05:00,39.57,39.58,39.52,39.52,39200.0,21.5367,21.5421,21.5094,21.5094,39200.0
2011-05-06 12:10:00,39.52,39.54,39.5,39.52,19800.0,21.5094,21.5203,21.4986,21.5094,19800.0
2011-05-06 12:15:00,39.52,39.53,39.48,39.49,23300.0,21.5094,21.5149,21.4877,21.4931,23300.0
2011-05-06 12:20:00,39.49,39.51,39.47,39.48,25400.0,21.4931,21.504,21.4822,21.4877,25400.0
2011-05-06 12:25:00,39.48,39.5,39.48,39.49,21500.0,21.4877,21.4986,21.4877,21.4931,21500.0
2011-05-06 12:30:00,39.48,39.51,39.47,39.5,26600.0,21.4877,21.504,21.4822,21.4986,26600.0
2011-05-06 12:35:00,39.5,39.51,39.47,39.5,17300.0,21.4986,21.504,21.4822,21.4986,17300.0
2011-05-06 12:40:00,39.5,39.5,39.41,39.42,42900.0,21.4986,21.4986,21.4496,21.455,42900.0
2011-05-06 12:45:00,39.42,39.44,39.41,39.42,20700.0,21.455,21.4659,21.4496,21.455,20700.0
2011-05-06 12:50:00,39.43,39.44,39.41,39.44,21400.0,21.4605,21.4659,21.4496,21.4659,21400.0
2011-05-06 12:55:00,39.44,39.45,39.42,39.45,15000.0,21.4659,21.4713,21.455,21.4713,15000.0
2011-05-06 13:00:00,39.45,39.47,39.44,39.45,24100.0,21.4713,21.4822,21.4659,21.4713,24100.0
2011-05-06 13:05:00,39.45,39.45,39.39,39.41,38500.0,21.4713,21.4713,21.4387,21.4496,38500.0
2011-05-06 13:10:00,39.41,39.41,39.35,39.37,50200.0,21.4496,21.4496,21.4169,21.4278,50200.0
2011-05-06 13:15:00,39.37,39.39,39.27,39.28,61800.0,21.4278,21.4387,21.3734,21.3788,61800.0
2011-05-06 13:20:00,39.28,39.37,39.27,39.37,47200.0,21.3788,21.4278,21.3734,21.4278,47200.0
2011-05-06 13:25:00,39.36,39.39,39.35,39.39,13300.0,21.4224,21.4387,21.4169,21.4387,13300.0
2011-05-06 13:30:00,39.39,39.41,39.38,39.39,29300.0,21.4387,21.4496,21.4332,21.4387,29300.0
2011-05-06 13:35:00,39.39,39.43,39.37,39.42,79500.0,21.4387,21.4605,21.4278,21.455,79500.0
2011-05-06 13:40:00,39.42,39.45,39.41,39.43,47800.0,21.455,21.4713,21.4496,21.4605,47800.0
2011-05-06 13:45:00,39.43,39.46,39.42,39.44,37900.0,21.4605,21.4768,21.455,21.4659,37900.0
2011-05-06 13:50:00,39.44,39.44,39.42,39.43,17000.0,21.4659,21.4659,21.455,21.4605,17000.0
2011-05-06 13:55:00,39.43,39.45,39.42,39.42,16300.0,21.4605,21.4713,21.455,21.455,16300.0
2011-05-06 14:00:00,39.43,39.46,39.41,39.45,40000.0,21.4605,21.4768,21.4496,21.4713,40000.0
2011-05-06 14:05:00,39.45,39.48,39.45,39.48,22500.0,21.4713,21.4877,21.4713,21.4877,22500.0
2011-05-06 14:10:00,39.49,39.53,39.48,39.49,44000.0,21.4931,21.5149,21.4877,21.4931,44000.0
2011-05-06 14:15:00,39.49,39.49,39.46,39.48,14400.0,21.4931,21.4931,21.4768,21.4877,14400.0
2011-05-06 14:20:00,39.48,39.48,39.44,39.47,30100.0,21.4877,21.4877,21.4659,21.4822,30100.0
2011-05-06 14:25:00,39.47,39.48,39.41,39.44,27200.0,21.4822,21.4877,21.4496,21.4659,27200.0
2011-05-06 14:30:00,39.43,39.45,39.38,39.38,29800.0,21.4605,21.4713,21.4332,21.4332,29800.0
2011-05-06 14:35:00,39.38,39.39,39.36,39.39,124300.0,21.4332,21.4387,21.4224,21.4387,124300.0
2011-05-06 14:40:00,39.39,39.46,39.38,39.46,48000.0,21.4387,21.4768,21.4332,21.4768,48000.0
2011-05-06 14:45:00,39.45,39.46,39.41,39.42,32100.0,21.4713,21.4768,21.4496,21.455,32100.0
2011-05-06 14:50:00,39.41,39.45,39.39,39.42,36500.0,21.4496,21.4713,21.4387,21.455,36500.0
2011-05-06 14:55:00,39.42,39.45,39.41,39.42,32300.0,21.455,21.4713,21.4496,21.455,32300.0
2011-05-06 15:00:00,39.42,39.45,39.4,39.43,52400.0,21.455,21.4713,21.4441,21.4605,52400.0
2011-05-06 15:05:00,39.43,39.46,39.42,39.45,48100.0,21.4605,21.4768,21.455,21.4713,48100.0
2011-05-06 15:10:00,39.46,39.48,39.45,39.45,27200.0,21.4768,21.4877,21.4713,21.4713,27200.0
2011-05-06 15:15:00,39.45,39.47,39.45,39.46,21700.0,21.4713,21.4822,21.4713,21.4768,21700.0
2011-05-06 15:20:00,39.46,39.47,39.43,39.43,31600.0,21.4768,21.4822,21.4605,21.4605,31600.0
2011-05-06 15:25:00,39.44,39.44,39.4,39.42,54100.0,21.4659,21.4659,21.4441,21.455,54100.0
2011-05-06 15:30:00,39.41,39.44,39.41,39.43,57700.0,21.4496,21.4659,21.4496,21.4605,57700.0
2011-05-06 15:35:00,39.44,39.47,39.43,39.45,60400.0,21.4659,21.4822,21.4605,21.4713,60400.0
2011-05-06 15:40:00,39.45,39.53,39.45,39.53,89200.0,21.4713,21.5149,21.4713,21.5149,89200.0
2011-05-06 15:45:00,39.53,39.55,39.52,39.54,136900.0,21.5149,21.5258,21.5094,21.5203,136900.0
2011-05-06 15:50:00,39.53,39.54,39.48,39.48,97800.0,21.5149,21.5203,21.4877,21.4877,97800.0
2011-05-06 15:55:00,39.48,39.51,39.46,39.47,238900.0,21.4877,21.504,21.4768,21.4822,238900.0
2011-05-09 09:30:00,39.46,39.51,39.42,39.48,65800.0,21.4768,21.504,21.455,21.4877,65800.0
2011-05-09 09:35:00,39.48,39.49,39.45,39.47,53000.0,21.4877,21.4931,21.4713,21.4822,53000.0
2011-05-09 09:40:00,39.47,39.48,39.44,39.46,30100.0,21.4822,21.4877,21.4659,21.4768,30100.0
2011-05-09 09:45:00,39.46,39.48,39.45,39.46,38300.0,21.4768,21.4877,21.4713,21.4768,38300.0
2011-05-09 09:50:00,39.46,39.48,39.44,39.47,48200.0,21.4768,21.4877,21.4659,21.4822,48200.0
2011-05-09 09:55:00,39.47,39.5,39.46,39.49,44900.0,21.4822,21.4986,21.4768,21.4931,44900.0
2011-05-09 10:00:00,39.5,39.5,39.47,39.48,50700.0,21.4986,21.4986,21.4822,21.4877,50700.0
2011-05-09 10:05:00,39.48,39.5,39.48,39.5,19800.0,21.4877,21.4986,21.4877,21.4986,19800.0
2011-05-09 10:10:00,39.5,39.5,39.47,39.47,30400.0,21.4986,21.4986,21.4822,21.4822,30400.0
2011-05-09 10:15:00,39.47,39.48,39.44,39.45,38200.0,21.4822,21.4877,21.4659,21.4713,38200.0
2011-05-09 10:20:00,39.45,39.48,39.44,39.45,22500.0,21.4713,21.4877,21.4659,21.4713,22500.0
2011-05-09 10:25:00,39.45,39.47,39.41,39.41,58000.0,21.4713,21.4822,21.4496,21.4496,58000.0
2011-05-09 10:30:00,39.41,39.41,39.34,39.35,105000.0,21.4496,21.4496,21.4115,21.4169,105000.0
2011-05-09 10:35:00,39.36,39.36,39.33,39.33,35500.0,21.4224,21.4224,21.406,21.406,35500.0
2011-05-09 10:40:00,39.34,39.37,39.33,39.36,57400.0,21.4115,21.4278,21.406,21.4224,57400.0
2011-05-09 10:45:00,39.36,39.38,39.34,39.38,30700.0,21.4224,21.4332,21.4115,21.4332,30700.0
2011-05-09 10:50:00,39.38,39.4,39.36,39.39,31300.0,21.4332,21.4441,21.4224,21.4387,31300.0
2011-05-09 10:55:00,39.39,39.41,39.38,39.39,24400.0,21.4387,21.4496,21.4332,21.4387,24400.0
2011-05-09 11:00:00,39.4,39.41,39.38,39.4,21100.0,21.4441,21.4496,21.4332,21.4441,21100.0
2011-05-09 11:05:00,39.4,39.46,39.4,39.46,35400.0,21.4441,21.4768,21.4441,21.4768,35400.0
2011-05-09 11:10:00,39.46,39.47,39.44,39.46,33400.0,21.4768,21.4822,21.4659,21.4768,33400.0
2011-05-09 11:15:00,39.46,39.48,39.43,39.47,25700.0,21.4768,21.4877,21.4605,21.4822,25700.0
2011-05-09 11:20:00,39.47,39.47,39.41,39.41,17200.0,21.4822,21.4822,21.4496,21.4496,17200.0
2011-05-09 11:25:00,39.41,39.45,39.41,39.45,20200.0,21.4496,21.4713,21.4496,21.4713,20200.0
2011-05-09 11:30:00,39.45,39.45,39.41,39.43,19300.0,21.4713,21.4713,21.4496,21.4605,19300.0
2011-05-09 11:35:00,39.43,39.46,39.42,39.45,16600.0,21.4605,21.4768,21.455,21.4713,16600.0
2011-05-09 11:40:00,39.46,39.48,39.45,39.46,51000.0,21.4768,21.4877,21.4713,21.4768,51000.0
2011-05-09 11:45:00,39.46,39.47,39.45,39.46,24600.0,21.4768,21.4822,21.4713,21.4768,24600.0
2011-05-09 11:50:00,39.47,39.49,39.45,39.48,41300.0,21.4822,21.4931,21.4713,21.4877,41300.0
2011-05-09 11:55:00,39.48,39.51,39.47,39.51,22700.0,21.4877,21.504,21.4822,21.504,22700.0
2011-05-09 12:00:00,39.5,39.54,39.5,39.54,31000.0,21.4986,21.5203,21.4986,21.5203,31000.0
2011-05-09 12:05:00,39.54,39.58,39.54,39.58,36800.0,21.5203,21.5421,21.5203,21.5421,36800.0
2011-05-09 12:10:00,39.58,39.63,39.58,39.63,63300.0,21.5421,21.5693,21.5421,21.5693,63300.0
2011-05-09 12:15:00,39.62,39.65,39.61,39.63,85000.0,21.5639,21.5802,21.5584,21.5693,85000.0
2011-05-09 12:20:00,39.64,39.64,39.61,39.64,21200.0,21.5748,21.5748,21.5584,21.5748,21200.0
2011-05-09 12:25:00,39.63,39.65,39.63,39.64,38600.0,21.5693,21.5802,21.5693,21.5748,38600.0
2011-05-09 12:30:00,39.64,39.65,39.64,39.65,23400.0,21.5748,21.5802,21.5748,21.5802,23400.0
2011-05-09 12:35:00,39.64,39.65,39.61,39.61,21900.0,21.5748,21.5802,21.5584,21.5584,21900.0
2011-05-09 12:40:00,39.62,39.64,39.62,39.62,40900.0,21.5639,21.5748,21.5639,21.5639,40900.0
2011-05-09 12:45:00,39.62,39.64,39.61,39.64,22400.0,21.5639,21.5748,21.5584,21.5748,22400.0
2011-05-09 12:50:00,39.64,39.64,39.63,39.64,13700.0,21.5748,21.5748,21.5693,21.5748,13700.0
2011-05-09 12:55:00,39.64,39.65,39.63,39.65,12200.0,21.5748,21.5802,21.5693,21.5802,12200.0
2011-05-09 13:00:00,39.65,39.65,39.64,39.64,6300.0,21.5802,21.5802,21.5748,21.5748,6300.0
2011-05-09 13:05:00,39.65,39.66,39.64,39.65,59700.0,21.5802,21.5856,21.5748,21.5802,59700.0
2011-05-09 13:10:00,39.66,39.66,39.65,39.66,35100.0,21.5856,21.5856,21.5802,21.5856,35100.0
2011-05-09 13:15:00,39.65,39.66,39.65,39.66,7400.0,21.5802,21.5856,21.5802,21.5856,7400.0
2011-05-09 13:20:00,39.66,39.68,39.64,39.64,56500.0,21.5856,21.5965,21.5748,21.5748,56500.0
2011-05-09 13:25:00,39.64,39.67,39.62,39.67,46900.0,21.5748,21.5911,21.5639,21.5911,46900.0
2011-05-09 13:30:00,39.66,39.69,39.65,39.68,29500.0,21.5856,21.602,21.5802,21.5965,29500.0
2011-05-09 13:35:00,39.68,39.69,39.68,39.69,11900.0,21.5965,21.602,21.5965,21.602,11900.0
2011-05-09 13:40:00,39.69,39.69,39.66,39.68,33100.0,21.602,21.602,21.5856,21.5965,33100.0
2011-05-09 13:45:00,39.67,39.68,39.65,39.65,22400.0,21.5911,21.5965,21.5802,21.5802,22400.0
2011-05-09 13:50:00,39.65,39.66,39.64,39.65,17800.0,21.5802,21.5856,21.5748,21.5802,17800.0
2011-05-09 13:55:00,39.64,39.65,39.64,39.65,6700.0,21.5748,21.5802,21.5748,21.5802,6700.0
2011-05-09 14:00:00,39.65,39.65,39.64,39.64,13200.0,21.5802,21.5802,21.5748,21.5748,13200.0
2011-05-09 14:05:00,39.64,39.65,39.61,39.62,53500.0,21.5748,21.5802,21.5584,21.5639,53500.0
2011-05-09 14:10:00,39.62,39.63,39.62,39.63,20400.0,21.5639,21.5693,21.5639,21.5693,20400.0
2011-05-09 14:15:00,39.63,39.64,39.6,39.61,45700.0,21.5693,21.5748,21.553,21.5584,45700.0
2011-05-09 14:20:00,39.61,39.61,39.6,39.6,26000.0,21.5584,21.5584,21.553,21.553,26000.0
2011-05-09 14:25:00,39.6,39.61,39.57,39.6,120700.0,21.553,21.5584,21.5367,21.553,120700.0
2011-05-09 14:30:00,39.61,39.63,39.61,39.62,36800.0,21.5584,21.5693,21.5584,21.5639,36800.0
2011-05-09 14:35:00,39.62,39.65,39.62,39.65,21400.0,21.5639,21.5802,21.5639,21.5802,21400.0
2011-05-09 14:40:00,39.66,39.67,39.65,39.66,17000.0,21.5856,21.5911,21.5802,21.5856,17000.0
2011-05-09 14:45:00,39.66,39.67,39.66,39.67,29300.0,21.5856,21.5911,21.5856,21.5911,29300.0
2011-05-09 14:50:00,39.66,39.68,39.66,39.67,17500.0,21.5856,21.5965,21.5856,21.5911,17500.0
2011-05-09 14:55:00,39.67,39.68,39.67,39.67,11300.0,21.5911,21.5965,21.5911,21.5911,11300.0
2011-05-09 15:00:00,39.68,39.7,39.67,39.69,68400.0,21.5965,21.6074,21.5911,21.602,68400.0
2011-05-09 15:05:00,39.69,39.7,39.67,39.69,55300.0,21.602,21.6074,21.5911,21.602,55300.0
2011-05-09 15:10:00,39.7,39.7,39.65,39.65,49700.0,21.6074,21.6074,21.5802,21.5802,49700.0
2011-05-09 15:15:00,39.66,39.66,39.62,39.62,57100.0,21.5856,21.5856,21.5639,21.5639,57100.0
2011-05-09 15:20:00,39.63,39.67,39.62,39.67,46200.0,21.5693,21.5911,21.5639,21.5911,46200.0
2011-05-09 15:25:00,39.67,39.68,39.65,39.65,52000.0,21.5911,21.5965,21.5802,21.5802,52000.0
2011-05-09 15:30:00,39.66,39.68,39.64,39.64,89000.0,21.5856,21.5965,21.5748,21.5748,89000.0
2011-05-09 15:35:00,39.65,39.67,39.64,39.66,41700.0,21.5802,21.5911,21.5748,21.5856,41700.0
2011-05-09 15:40:00,39.67,39.69,39.66,39.69,51800.0,21.5911,21.602,21.5856,21.602,51800.0
2011-05-09 15:45:00,39.69,39.74,39.69,39.74,138800.0,21.602,21.6292,21.602,21.6292,138800.0
2011-05-09 15:50:00,39.74,39.75,39.73,39.75,114200.0,21.6292,21.6346,21.6237,21.6346,114200.0
2011-05-09 15:55:00,39.74,39.75,39.72,39.72,264800.0,21.6292,21.6346,21.6183,21.6183,264800.0
2011-05-10 09:30:00,39.72,39.74,39.66,39.73,61300.0,21.6183,21.6292,21.5856,21.6237,61300.0
2011-05-10 09:35:00,39.74,39.75,39.73,39.74,48800.0,21.6292,21.6346,21.6237,21.6292,48800.0
2011-05-10 09:40:00,39.75,39.79,39.74,39.77,110100.0,21.6346,21.6564,21.6292,21.6455,110100.0
2011-05-10 09:45:00,39.76,39.78,39.71,39.72,55200.0,21.6401,21.651,21.6129,21.6183,55200.0
2011-05-10 09:50:00,39.72,39.73,39.68,39.7,41100.0,21.6183,21.6237,21.5965,21.6074,41100.0
2011-05-10 09:55:00,39.7,39.76,39.69,39.75,40300.0,21.6074,21.6401,21.602,21.6346,40300.0
2011-05-10 10:00:00,39.75,39.78,39.75,39.78,68800.0,21.6346,21.651,21.6346,21.651,68800.0
2011-05-10 10:05:00,39.77,39.79,39.7,39.7,101300.0,21.6455,21.6564,21.6074,21.6074,101300.0
2011-05-10 10:10:00,39.71,39.74,39.7,39.72,39700.0,21.6129,21.6292,21.6074,21.6183,39700.0
2011-05-10 10:15:00,39.72,39.74,39.69,39.69,58300.0,21.6183,21.6292,21.602,21.602,58300.0
2011-05-10 10:20:00,39.7,39.7,39.61,39.62,108100.0,21.6074,21.6074,21.5584,21.5639,108100.0
2011-05-10 10:25:00,39.62,39.62,39.56,39.57,80600.0,21.5639,21.5639,21.5312,21.5367,80600.0
2011-05-10 10:30:00,39.57,39.6,39.56,39.57,75600.0,21.5367,21.553,21.5312,21.5367,75600.0
2011-05-10 10:35:00,39.57,39.62,39.57,39.61,52100.0,21.5367,21.5639,21.5367,21.5584,52100.0
2011-05-10 10:40:00,39.62,39.63,39.57,39.63,33500.0,21.5639,21.5693,21.5367,21.5693,33500.0
2011-05-10 10:45:00,39.62,39.72,39.62,39.71,36800.0,21.5639,21.6183,21.5639,21.6129,36800.0
2011-05-10 10:50:00,39.72,39.75,39.71,39.74,28700.0,21.6183,21.6346,21.6129,21.6292,28700.0
2011-05-10 10:55:00,39.74,39.75,39.71,39.72,22600.0,21.6292,21.6346,21.6129,21.6183,22600.0
2011-05-10 11:00:00,39.72,39.76,39.72,39.73,36700.0,21.6183,21.6401,21.6183,21.6237,36700.0
2011-05-10 11:05:00,39.74,39.78,39.72,39.78,46600.0,21.6292,21.651,21.6183,21.651,46600.0
2011-05-10 11:10:00,39.78,39.79,39.76,39.76,28700.0,21.651,21.6564,21.6401,21.6401,28700.0
2011-05-10 11:15:00,39.77,39.81,39.76,39.81,41600.0,21.6455,21.6673,21.6401,21.6673,41600.0
2011-05-10 11:20:00,39.8,39.83,39.8,39.82,34800.0,21.6618,21.6782,21.6618,21.6727,34800.0
2011-05-10 11:25:00,39.82,39.85,39.8,39.82,40000.0,21.6727,21.6891,21.6618,21.6727,40000.0
2011-05-10 11:30:00,39.82,39.82,39.81,39.82,14100.0,21.6727,21.6727,21.6673,21.6727,14100.0
2011-05-10 11:35:00,39.81,39.84,39.81,39.83,17800.0,21.6673,21.6836,21.6673,21.6782,17800.0
2011-05-10 11:40:00,39.83,39.85,39.83,39.84,12100.0,21.6782,21.6891,21.6782,21.6836,12100.0
2011-05-10 11:45:00,39.85,39.85,39.78,39.79,27400.0,21.6891,21.6891,21.651,21.6564,27400.0
2011-05-10 11:50:00,39.8,39.8,39.78,39.8,14700.0,21.6618,21.6618,21.651,21.6618,14700.0
2011-05-10 11:55:00,39.8,39.8,39.76,39.76,30100.0,21.6618,21.6618,21.6401,21.6401,30100.0
2011-05-10 12:00:00,39.77,39.78,39.75,39.77,19000.0,21.6455,21.651,21.6346,21.6455,19000.0
2011-05-10 12:05:00,39.78,39.79,39.74,39.75,56000.0,21.651,21.6564,21.6292,21.6346,56000.0
2011-05-10 12:10:00,39.74,39.75,39.73,39.74,15000.0,21.6292,21.6346,21.6237,21.6292,15000.0
2011-05-10 12:15:00,39.74,39.76,39.74,39.76,15400.0,21.6292,21.6401,21.6292,21.6401,15400.0
2011-05-10 12:20:00,39.76,39.78,39.75,39.78,8900.0,21.6401,21.651,21.6346,21.651,8900.0
2011-05-10 12:25:00,39.78,39.78,39.76,39.76,16100.0,21.651,21.651,21.6401,21.6401,16100.0
2011-05-10 12:30:00,39.77,39.78,39.76,39.77,29200.0,21.6455,21.651,21.6401,21.6455,29200.0
2011-05-10 12:35:00,39.77,39.79,39.76,39.79,20600.0,21.6455,21.6564,21.6401,21.6564,20600.0
2011-05-10 12:40:00,39.78,39.81,39.78,39.81,16800.0,21.651,21.6673,21.651,21.6673,16800.0
2011-05-10 12:45:00,39.81,39.83,39.8,39.82,13300.0,21.6673,21.6782,21.6618,21.6727,13300.0
2011-05-10 12:50:00,39.82,39.83,39.81,39.82,19000.0,21.6727,21.6782,21.6673,21.6727,19000.0
2011-05-10 12:55:00,39.83,39.83,39.82,39.83,17000.0,21.6782,21.6782,21.6727,21.6782,17000.0
2011-05-10 13:00:00,39.83,39.85,39.82,39.85,29100.0,21.6782,21.6891,21.6727,21.6891,29100.0
2011-05-10 13:05:00,39.85,39.86,39.84,39.86,28500.0,21.6891,21.6945,21.6836,21.6945,28500.0
2011-05-10 13:10:00,39.86,39.86,39.84,39.86,21300.0,21.6945,21.6945,21.6836,21.6945,21300.0
2011-05-10 13:15:00,39.86,39.86,39.85,39.86,33900.0,21.6945,21.6945,21.6891,21.6945,33900.0
2011-05-10 13:20:00,39.86,39.86,39.85,39.86,7300.0,21.6945,21.6945,21.6891,21.6945,7300.0
2011-05-10 13:25:00,39.86,39.86,39.85,39.86,22700.0,21.6945,21.6945,21.6891,21.6945,22700.0
2011-05-10 13:30:00,39.85,39.86,39.82,39.83,25300.0,21.6891,21.6945,21.6727,21.6782,25300.0
2011-05-10 13:35:00,39.83,39.84,39.82,39.83,22000.0,21.6782,21.6836,21.6727,21.6782,22000.0
2011-05-10 13:40:00,39.83,39.86,39.82,39.86,31800.0,21.6782,21.6945,21.6727,21.6945,31800.0
2011-05-10 13:45:00,39.85,39.86,39.84,39.86,20400.0,21.6891,21.6945,21.6836,21.6945,20400.0
2011-05-10 13:50:00,39.86,39.86,39.85,39.86,19100.0,21.6945,21.6945,21.6891,21.6945,19100.0
2011-05-10 13:55:00,39.86,39.86,39.85,39.86,10400.0,21.6945,21.6945,21.6891,21.6945,10400.0
2011-05-10 14:00:00,39.86,39.86,39.83,39.84,24300.0,21.6945,21.6945,21.6782,21.6836,24300.0
2011-05-10 14:05:00,39.83,39.85,39.8,39.8,30300.0,21.6782,21.6891,21.6618,21.6618,30300.0
2011-05-10 14:10:00,39.81,39.82,39.8,39.81,29000.0,21.6673,21.6727,21.6618,21.6673,29000.0
2011-05-10 14:15:00,39.81,39.82,39.75,39.77,60300.0,21.6673,21.6727,21.6346,21.6455,60300.0
2011-05-10 14:20:00,39.76,39.77,39.75,39.76,15600.0,21.6401,21.6455,21.6346,21.6401,15600.0
2011-05-10 14:25:00,39.76,39.8,39.75,39.79,29300.0,21.6401,21.6618,21.6346,21.6564,29300.0
2011-05-10 14:30:00,39.79,39.8,39.79,39.8,16500.0,21.6564,21.6618,21.6564,21.6618,16500.0
2011-05-10 14:35:00,39.8,39.88,39.8,39.87,82700.0,21.6618,21.7054,21.6618,21.6999,82700.0
2011-05-10 14:40:00,39.87,39.89,39.87,39.88,42000.0,21.6999,21.7108,21.6999,21.7054,42000.0
2011-05-10 14:45:00,39.87,39.88,39.86,39.86,30800.0,21.6999,21.7054,21.6945,21.6945,30800.0
2011-05-10 14:50:00,39.86,39.87,39.85,39.87,19300.0,21.6945,21.6999,21.6891,21.6999,19300.0
2011-05-10 14:55:00,39.87,39.9,39.85,39.9,52300.0,21.6999,21.7163,21.6891,21.7163,52300.0
2011-05-10 15:00:00,39.9,39.91,39.88,39.91,87200.0,21.7163,21.7217,21.7054,21.7217,87200.0
2011-05-10 15:05:00,39.91,39.92,39.9,39.91,46700.0,21.7217,21.7272,21.7163,21.7217,46700.0
2011-05-10 15:10:00,39.91,39.93,39.89,39.9,102100.0,21.7217,21.7326,21.7108,21.7163,102100.0
2011-05-10 15:15:00,39.9,39.94,39.9,39.93,78200.0,21.7163,21.738,21.7163,21.7326,78200.0
2011-05-10 15:20:00,39.93,39.94,39.91,39.93,41600.0,21.7326,21.738,21.7217,21.7326,41600.0
2011-05-10 15:25:00,39.93,39.94,39.9,39.91,52000.0,21.7326,21.738,21.7163,21.7217,52000.0
2011-05-10 15:30:00,39.91,39.92,39.89,39.91,57900.0,21.7217,21.7272,21.7108,21.7217,57900.0
2011-05-10 15:35:00,39.91,39.92,39.89,39.92,117900.0,21.7217,21.7272,21.7108,21.7272,117900.0
2011-05-10 15:40:00,39.91,39.92,39.89,39.9,56900.0,21.7217,21.7272,21.7108,21.7163,56900.0
2011-05-10 15:45:00,39.9,39.91,39.89,39.9,109700.0,21.7163,21.7217,21.7108,21.7163,109700.0
2011-05-10 15:50:00,39.9,39.91,39.88,39.91,174400.0,21.7163,21.7217,21.7054,21.7217,174400.0
2011-05-10 15:55:00,39.91,39.91,39.88,39.91,303400.0,21.7217,21.7217,21.7054,21.7217,303400.0
2011-05-11 09:30:00,39.77,39.78,39.66,39.68,104300.0,21.6455,21.651,21.5856,21.5965,104300.0
2011-05-11 09:35:00,39.68,39.77,39.68,39.77,41500.0,21.5965,21.6455,21.5965,21.6455,41500.0
2011-05-11 09:40:00,39.76,39.78,39.75,39.76,40100.0,21.6401,21.651,21.6346,21.6401,40100.0
2011-05-11 09:45:00,39.75,39.8,39.74,39.8,40500.0,21.6346,21.6618,21.6292,21.6618,40500.0
2011-05-11 09:50:00,39.8,39.86,39.8,39.85,71700.0,21.6618,21.6945,21.6618,21.6891,71700.0
2011-05-11 09:55:00,39.86,39.9,39.85,39.89,32600.0,21.6945,21.7163,21.6891,21.7108,32600.0
2011-05-11 10:00:00,39.89,39.91,39.86,39.9,37200.0,21.7108,21.7217,21.6945,21.7163,37200.0
2011-05-11 10:05:00,39.9,39.94,39.9,39.93,51900.0,21.7163,21.738,21.7163,21.7326,51900.0
2011-05-11 10:10:00,39.94,39.94,39.89,39.94,78700.0,21.738,21.738,21.7108,21.738,78700.0
2011-05-11 10:15:00,39.94,39.97,39.93,39.95,73500.0,21.738,21.7544,21.7326,21.7435,73500.0
2011-05-11 10:20:00,39.95,39.96,39.93,39.94,31500.0,21.7435,21.7489,21.7326,21.738,31500.0
2011-05-11 10:25:00,39.93,39.96,39.91,39.96,47500.0,21.7326,21.7489,21.7217,21.7489,47500.0
2011-05-11 10:30:00,39.96,39.96,39.9,39.93,52600.0,21.7489,21.7489,21.7163,21.7326,52600.0
2011-05-11 10:35:00,39.92,39.97,39.92,39.97,53600.0,21.7272,21.7544,21.7272,21.7544,53600.0
2011-05-11 10:40:00,39.96,39.98,39.95,39.96,72900.0,21.7489,21.7598,21.7435,21.7489,72900.0
2011-05-11 10:45:00,39.96,39.98,39.96,39.98,31400.0,21.7489,21.7598,21.7489,21.7598,31400.0
2011-05-11 10:50:00,39.98,39.99,39.97,39.99,126900.0,21.7598,21.7653,21.7544,21.7653,126900.0
2011-05-11 10:55:00,39.99,40.0,39.97,39.98,77900.0,21.7653,21.7707,21.7544,21.7598,77900.0
2011-05-11 11:00:00,39.98,39.99,39.98,39.99,12900.0,21.7598,21.7653,21.7598,21.7653,12900.0
2011-05-11 11:05:00,39.99,40.07,39.98,40.07,552600.0,21.7653,21.8088,21.7598,21.8088,552600.0
2011-05-11 11:10:00,40.06,40.07,40.03,40.06,38200.0,21.8034,21.8088,21.787,21.8034,38200.0
2011-05-11 11:15:00,40.07,40.08,40.07,40.07,45000.0,21.8088,21.8142,21.8088,21.8088,45000.0
2011-05-11 11:20:00,40.08,40.08,40.04,40.04,60400.0,21.8142,21.8142,21.7925,21.7925,60400.0
2011-05-11 11:25:00,40.04,40.06,40.02,40.04,44100.0,21.7925,21.8034,21.7816,21.7925,44100.0
2011-05-11 11:30:00,40.04,40.07,40.03,40.07,42000.0,21.7925,21.8088,21.787,21.8088,42000.0
2011-05-11 11:35:00,40.07,40.08,40.05,40.08,47800.0,21.8088,21.8142,21.7979,21.8142,47800.0
2011-05-11 11:40:00,40.08,40.08,40.06,40.06,10300.0,21.8142,21.8142,21.8034,21.8034,10300.0
2011-05-11 11:45:00,40.07,40.07,40.03,40.05,70000.0,21.8088,21.8088,21.787,21.7979,70000.0
2011-05-11 11:50:00,40.05,40.05,40.04,40.05,18700.0,21.7979,21.7979,21.7925,21.7979,18700.0
2011-05-11 11:55:00,40.05,40.08,40.0,40.07,81900.0,21.7979,21.8142,21.7707,21.8088,81900.0
2011-05-11 12:00:00,40.07,40.07,40.03,40.03,74600.0,21.8088,21.8088,21.787,21.787,74600.0
2011-05-11 12:05:00,40.03,40.05,40.01,40.04,72400.0,21.787,21.7979,21.7761,21.7925,72400.0
2011-05-11 12:10:00,40.05,40.05,39.97,39.98,78500.0,21.7979,21.7979,21.7544,21.7598,78500.0
2011-05-11 12:15:00,39.97,39.97,39.86,39.89,118500.0,21.7544,21.7544,21.6945,21.7108,118500.0
2011-05-11 12:20:00,39.89,39.91,39.86,39.88,68300.0,21.7108,21.7217,21.6945,21.7054,68300.0
2011-05-11 12:25:00,39.88,39.9,39.86,39.88,60600.0,21.7054,21.7163,21.6945,21.7054,60600.0
2011-05-11 12:30:00,39.87,39.89,39.84,39.85,84100.0,21.6999,21.7108,21.6836,21.6891,84100.0
2011-05-11 12:35:00,39.86,39.91,39.86,39.9,50000.0,21.6945,21.7217,21.6945,21.7163,50000.0
2011-05-11 12:40:00,39.9,39.91,39.88,39.9,21800.0,21.7163,21.7217,21.7054,21.7163,21800.0
2011-05-11 12:45:00,39.9,39.91,39.84,39.86,53100.0,21.7163,21.7217,21.6836,21.6945,53100.0
2011-05-11 12:50:00,39.85,39.9,39.85,39.89,47000.0,21.6891,21.7163,21.6891,21.7108,47000.0
2011-05-11 12:55:00,39.89,39.89,39.86,39.88,56200.0,21.7108,21.7108,21.6945,21.7054,56200.0
2011-05-11 13:00:00,39.89,39.89,39.84,39.84,53900.0,21.7108,21.7108,21.6836,21.6836,53900.0
2011-05-11 13:05:00,39.85,39.85,39.82,39.83,34300.0,21.6891,21.6891,21.6727,21.6782,34300.0
2011-05-11 13:10:00,39.83,39.86,39.8,39.84,60200.0,21.6782,21.6945,21.6618,21.6836,60200.0
2011-05-11 13:15:00,39.84,39.86,39.81,39.81,31400.0,21.6836,21.6945,21.6673,21.6673,31400.0
2011-05-11 13:20:00,39.81,39.83,39.8,39.83,26700.0,21.6673,21.6782,21.6618,21.6782,26700.0
2011-05-11 13:25:00,39.83,39.83,39.75,39.76,44500.0,21.6782,21.6782,21.6346,21.6401,44500.0
2011-05-11 13:30:00,39.75,39.78,39.73,39.73,78800.0,21.6346,21.651,21.6237,21.6237,78800.0
2011-05-11 13:35:00,39.73,39.77,39.68,39.73,165300.0,21.6237,21.6455,21.5965,21.6237,165300.0
2011-05-11 13:40:00,39.73,39.8,39.73,39.77,40100.0,21.6237,21.6618,21.6237,21.6455,40100.0
2011-05-11 13:45:00,39.78,39.8,39.76,39.77,42900.0,21.651,21.6618,21.6401,21.6455,42900.0
2011-05-11 13:50:00,39.77,39.8,39.77,39.8,18300.0,21.6455,21.6618,21.6455,21.6618,18300.0
2011-05-11 13:55:00,39.8,39.84,39.8,39.81,41700.0,21.6618,21.6836,21.6618,21.6673,41700.0
2011-05-11 14:00:00,39.81,39.86,39.8,39.82,44100.0,21.6673,21.6945,21.6618,21.6727,44100.0
2011-05-11 14:05:00,39.82,39.83,39.79,39.8,23500.0,21.6727,21.6782,21.6564,21.6618,23500.0
2011-05-11 14:10:00,39.8,39.83,39.79,39.8,39600.0,21.6618,21.6782,21.6564,21.6618,39600.0
2011-05-11 14:15:00,39.79,39.82,39.79,39.81,24100.0,21.6564,21.6727,21.6564,21.6673,24100.0
2011-05-11 14:20:00,39.8,39.82,39.76,39.76,36600.0,21.6618,21.6727,21.6401,21.6401,36600.0
2011-05-11 14:25:00,39.77,39.81,39.75,39.79,36100.0,21.6455,21.6673,21.6346,21.6564,36100.0
2011-05-11 14:30:00,39.79,39.81,39.78,39.8,24100.0,21.6564,21.6673,21.651,21.6618,24100.0
2011-05-11 14:35:00,39.79,39.84,39.77,39.83,32600.0,21.6564,21.6836,21.6455,21.6782,32600.0
2011-05-11 14:40:00,39.83,39.85,39.81,39.83,116100.0,21.6782,21.6891,21.6673,21.6782,116100.0
2011-05-11 14:45:00,39.83,39.86,39.82,39.83,45500.0,21.6782,21.6945,21.6727,21.6782,45500.0
2011-05-11 14:50:00,39.83,39.85,39.81,39.83,87200.0,21.6782,21.6891,21.6673,21.6782,87200.0
2011-05-11 14:55:00,39.83,39.85,39.8,39.8,33200.0,21.6782,21.6891,21.6618,21.6618,33200.0
2011-05-11 15:00:00,39.8,39.82,39.78,39.82,41000.0,21.6618,21.6727,21.651,21.6727,41000.0
2011-05-11 15:05:00,39.81,39.86,39.81,39.85,37800.0,21.6673,21.6945,21.6673,21.6891,37800.0
2011-05-11 15:10:00,39.86,39.89,39.84,39.85,46900.0,21.6945,21.7108,21.6836,21.6891,46900.0
2011-05-11 15:15:00,39.85,39.89,39.84,39.88,50100.0,21.6891,21.7108,21.6836,21.7054,50100.0
2011-05-11 15:20:00,39.88,39.9,39.87,39.88,29700.0,21.7054,21.7163,21.6999,21.7054,29700.0
2011-05-11 15:25:00,39.88,39.89,39.86,39.89,45800.0,21.7054,21.7108,21.6945,21.7108,45800.0
2011-05-11 15:30:00,39.89,39.91,39.87,39.87,87700.0,21.7108,21.7217,21.6999,21.6999,87700.0
2011-05-11 15:35:00,39.88,39.9,39.84,39.88,124200.0,21.7054,21.7163,21.6836,21.7054,124200.0
2011-05-11 15:40:00,39.88,39.91,39.86,39.91,90300.0,21.7054,21.7217,21.6945,21.7217,90300.0
2011-05-11 15:45:00,39.91,39.95,39.91,39.93,89100.0,21.7217,21.7435,21.7217,21.7326,89100.0
2011-05-11 15:50:00,39.93,39.98,39.93,39.96,86500.0,21.7326,21.7598,21.7326,21.7489,86500.0
2011-05-11 15:55:00,39.96,40.01,39.96,39.99,215600.0,21.7489,21.7761,21.7489,21.7653,215600.0
2011-05-12 09:30:00,39.96,40.01,39.88,40.0,80900.0,21.7489,21.7761,21.7054,21.7707,80900.0
2011-05-12 09:35:00,40.01,40.08,40.01,40.08,84900.0,21.7761,21.8142,21.7761,21.8142,84900.0
2011-05-12 09:40:00,40.07,40.1,40.06,40.06,139500.0,21.8088,21.8251,21.8034,21.8034,139500.0
2011-05-12 09:45:00,40.06,40.08,40.01,40.07,53300.0,21.8034,21.8142,21.7761,21.8088,53300.0
2011-05-12 09:50:00,40.06,40.1,40.06,40.09,103100.0,21.8034,21.8251,21.8034,21.8197,103100.0
2011-05-12 09:55:00,40.09,40.1,40.07,40.1,70100.0,21.8197,21.8251,21.8088,21.8251,70100.0
2011-05-12 10:00:00,40.1,40.15,40.09,40.15,139400.0,21.8251,21.8523,21.8197,21.8523,139400.0
2011-05-12 10:05:00,40.15,40.2,40.12,40.19,98800.0,21.8523,21.8795,21.836,21.8741,98800.0
2011-05-12 10:10:00,40.2,40.2,40.11,40.11,61500.0,21.8795,21.8795,21.8306,21.8306,61500.0
2011-05-12 10:15:00,40.12,40.12,40.07,40.09,109800.0,21.836,21.836,21.8088,21.8197,109800.0
2011-05-12 10:20:00,40.09,40.09,39.97,39.99,59900.0,21.8197,21.8197,21.7544,21.7653,59900.0
2011-05-12 10:25:00,39.98,40.0,39.95,40.0,43400.0,21.7598,21.7707,21.7435,21.7707,43400.0
2011-05-12 10:30:00,39.99,40.04,39.96,40.02,81500.0,21.7653,21.7925,21.7489,21.7816,81500.0
2011-05-12 10:35:00,40.02,40.03,39.98,40.03,53100.0,21.7816,21.787,21.7598,21.787,53100.0
2011-05-12 10:40:00,40.03,40.08,40.03,40.08,28400.0,21.787,21.8142,21.787,21.8142,28400.0
2011-05-12 10:45:00,40.07,40.13,40.07,40.13,124000.0,21.8088,21.8414,21.8088,21.8414,124000.0
2011-05-12 10:50:00,40.12,40.14,40.06,40.08,84900.0,21.836,21.8469,21.8034,21.8142,84900.0
2011-05-12 10:55:00,40.09,40.11,40.06,40.11,27600.0,21.8197,21.8306,21.8034,21.8306,27600.0
2011-05-12 11:00:00,40.1,40.11,40.07,40.11,48600.0,21.8251,21.8306,21.8088,21.8306,48600.0
2011-05-12 11:05:00,40.11,40.14,40.09,40.13,60300.0,21.8306,21.8469,21.8197,21.8414,60300.0
2011-05-12 11:10:00,40.14,40.18,40.12,40.12,60700.0,21.8469,21.8687,21.836,21.836,60700.0
2011-05-12 11:15:00,40.12,40.14,40.12,40.14,34300.0,21.836,21.8469,21.836,21.8469,34300.0
2011-05-12 11:20:00,40.15,40.2,40.14,40.2,37200.0,21.8523,21.8795,21.8469,21.8795,37200.0
2011-05-12 11:25:00,40.2,40.2,40.13,40.14,43300.0,21.8795,21.8795,21.8414,21.8469,43300.0
2011-05-12 11:30:00,40.15,40.15,40.09,40.1,105900.0,21.8523,21.8523,21.8197,21.8251,105900.0
2011-05-12 11:35:00,40.1,40.14,40.09,40.14,44500.0,21.8251,21.8469,21.8197,21.8469,44500.0
2011-05-12 11:40:00,40.14,40.18,40.14,40.17,54700.0,21.8469,21.8687,21.8469,21.8632,54700.0
2011-05-12 11:45:00,40.16,40.17,40.15,40.16,13900.0,21.8578,21.8632,21.8523,21.8578,13900.0
2011-05-12 11:50:00,40.15,40.16,40.12,40.12,35000.0,21.8523,21.8578,21.836,21.836,35000.0
2011-05-12 11:55:00,40.13,40.13,40.08,40.08,16800.0,21.8414,21.8414,21.8142,21.8142,16800.0
2011-05-12 12:00:00,40.09,40.1,40.08,40.1,41700.0,21.8197,21.8251,21.8142,21.8251,41700.0
2011-05-12 12:05:00,40.09,40.14,40.08,40.14,36200.0,21.8197,21.8469,21.8142,21.8469,36200.0
2011-05-12 12:10:00,40.14,40.16,40.13,40.15,49200.0,21.8469,21.8578,21.8414,21.8523,49200.0
2011-05-12 12:15:00,40.16,40.18,40.15,40.18,38600.0,21.8578,21.8687,21.8523,21.8687,38600.0
2011-05-12 12:20:00,40.18,40.18,40.16,40.16,15200.0,21.8687,21.8687,21.8578,21.8578,15200.0
2011-05-12 12:25:00,40.17,40.18,40.16,40.18,24700.0,21.8632,21.8687,21.8578,21.8687,24700.0
2011-05-12 12:30:00,40.18,40.19,40.17,40.18,23200.0,21.8687,21.8741,21.8632,21.8687,23200.0
2011-05-12 12:35:00,40.19,40.19,40.16,40.16,30900.0,21.8741,21.8741,21.8578,21.8578,30900.0
2011-05-12 12:40:00,40.16,40.17,40.13,40.13,40800.0,21.8578,21.8632,21.8414,21.8414,40800.0
2011-05-12 12:45:00,40.13,40.15,40.12,40.13,29500.0,21.8414,21.8523,21.836,21.8414,29500.0
2011-05-12 12:50:00,40.13,40.17,40.12,40.17,39000.0,21.8414,21.8632,21.836,21.8632,39000.0
2011-05-12 12:55:00,40.16,40.2,40.16,40.2,48700.0,21.8578,21.8795,21.8578,21.8795,48700.0
2011-05-12 13:00:00,40.2,40.25,40.19,40.25,72700.0,21.8795,21.9068,21.8741,21.9068,72700.0
2011-05-12 13:05:00,40.24,40.25,40.23,40.24,55300.0,21.9013,21.9068,21.8959,21.9013,55300.0
2011-05-12 13:10:00,40.24,40.26,40.24,40.26,54300.0,21.9013,21.9122,21.9013,21.9122,54300.0
2011-05-12 13:15:00,40.26,40.3,40.26,40.3,58000.0,21.9122,21.934,21.9122,21.934,58000.0
2011-05-12 13:20:00,40.29,40.33,40.29,40.32,57700.0,21.9285,21.9503,21.9285,21.9449,57700.0
2011-05-12 13:25:00,40.31,40.32,40.26,40.26,29500.0,21.9394,21.9449,21.9122,21.9122,29500.0
2011-05-12 13:30:00,40.26,40.29,40.26,40.29,78900.0,21.9122,21.9285,21.9122,21.9285,78900.0
2011-05-12 13:35:00,40.29,40.32,40.28,40.31,111100.0,21.9285,21.9449,21.9231,21.9394,111100.0
2011-05-12 13:40:00,40.31,40.35,40.31,40.35,81100.0,21.9394,21.9612,21.9394,21.9612,81100.0
2011-05-12 13:45:00,40.34,40.4,40.34,40.4,85200.0,21.9557,21.9884,21.9557,21.9884,85200.0
2011-05-12 13:50:00,40.4,40.44,40.4,40.44,76800.0,21.9884,22.0102,21.9884,22.0102,76800.0
2011-05-12 13:55:00,40.44,40.44,40.41,40.41,40900.0,22.0102,22.0102,21.9938,21.9938,40900.0
2011-05-12 14:00:00,40.41,40.43,40.39,40.4,32000.0,21.9938,22.0047,21.983,21.9884,32000.0
2011-05-12 14:05:00,40.4,40.42,40.38,40.38,48100.0,21.9884,21.9993,21.9775,21.9775,48100.0
2011-05-12 14:10:00,40.38,40.41,40.37,40.37,41600.0,21.9775,21.9938,21.9721,21.9721,41600.0
2011-05-12 14:15:00,40.37,40.39,40.31,40.31,117700.0,21.9721,21.983,21.9394,21.9394,117700.0
2011-05-12 14:20:00,40.31,40.32,40.28,40.32,57300.0,21.9394,21.9449,21.9231,21.9449,57300.0
2011-05-12 14:25:00,40.31,40.35,40.31,40.33,38700.0,21.9394,21.9612,21.9394,21.9503,38700.0
2011-05-12 14:30:00,40.33,40.33,40.29,40.31,45200.0,21.9503,21.9503,21.9285,21.9394,45200.0
2011-05-12 14:35:00,40.32,40.35,40.31,40.32,28400.0,21.9449,21.9612,21.9394,21.9449,28400.0
2011-05-12 14:40:00,40.32,40.37,40.32,40.37,27800.0,21.9449,21.9721,21.9449,21.9721,27800.0
2011-05-12 14:45:00,40.36,40.37,40.33,40.33,46100.0,21.9666,21.9721,21.9503,21.9503,46100.0
2011-05-12 14:50:00,40.33,40.35,40.31,40.32,24700.0,21.9503,21.9612,21.9394,21.9449,24700.0
2011-05-12 14:55:00,40.31,40.33,40.28,40.29,28800.0,21.9394,21.9503,21.9231,21.9285,28800.0
2011-05-12 15:00:00,40.28,40.33,40.28,40.31,31900.0,21.9231,21.9503,21.9231,21.9394,31900.0
2011-05-12 15:05:00,40.31,40.35,40.31,40.35,24000.0,21.9394,21.9612,21.9394,21.9612,24000.0
2011-05-12 15:10:00,40.34,40.35,40.33,40.35,45200.0,21.9557,21.9612,21.9503,21.9612,45200.0
2011-05-12 15:15:00,40.35,40.39,40.34,40.39,74000.0,21.9612,21.983,21.9557,21.983,74000.0
2011-05-12 15:20:00,40.39,40.4,40.38,40.38,40500.0,21.983,21.9884,21.9775,21.9775,40500.0
2011-05-12 15:25:00,40.38,40.4,40.38,40.4,27100.0,21.9775,21.9884,21.9775,21.9884,27100.0
2011-05-12 15:30:00,40.4,40.41,40.38,40.41,80500.0,21.9884,21.9938,21.9775,21.9938,80500.0
2011-05-12 15:35:00,40.4,40.43,40.39,40.43,45700.0,21.9884,22.0047,21.983,22.0047,45700.0
2011-05-12 15:40:00,40.44,40.44,40.39,40.44,52800.0,22.0102,22.0102,21.983,22.0102,52800.0
2011-05-12 15:45:00,40.44,40.45,40.42,40.44,68900.0,22.0102,22.0156,21.9993,22.0102,68900.0
2011-05-12 15:50:00,40.44,40.45,40.44,40.45,63400.0,22.0102,22.0156,22.0102,22.0156,63400.0
2011-05-12 15:55:00,40.44,40.46,40.39,40.41,372200.0,22.0102,22.0211,21.983,21.9938,372200.0
2011-05-13 09:30:00,40.43,40.47,40.41,40.44,58000.0,22.0047,22.0265,21.9938,22.0102,58000.0
2011-05-13 09:35:00,40.44,40.49,40.42,40.48,34900.0,22.0102,22.0374,21.9993,22.0319,34900.0
2011-05-13 09:40:00,40.47,40.5,40.44,40.49,53900.0,22.0265,22.0428,22.0102,22.0374,53900.0
2011-05-13 09:45:00,40.49,40.54,40.46,40.51,135600.0,22.0374,22.0646,22.0211,22.0483,135600.0
2011-05-13 09:50:00,40.51,40.56,40.48,40.55,81600.0,22.0483,22.0755,22.0319,22.07,81600.0
2011-05-13 09:55:00,40.55,40.56,40.51,40.54,95400.0,22.07,22.0755,22.0483,22.0646,95400.0
2011-05-13 10:00:00,40.54,40.55,40.5,40.5,67300.0,22.0646,22.07,22.0428,22.0428,67300.0
2011-05-13 10:05:00,40.5,40.55,40.49,40.49,57300.0,22.0428,22.07,22.0374,22.0374,57300.0
2011-05-13 10:10:00,40.49,40.54,40.45,40.45,32700.0,22.0374,22.0646,22.0156,22.0156,32700.0
2011-05-13 10:15:00,40.45,40.55,40.45,40.55,162200.0,22.0156,22.07,22.0156,22.07,162200.0
2011-05-13 10:20:00,40.55,40.55,40.49,40.51,48700.0,22.07,22.07,22.0374,22.0483,48700.0
2011-05-13 10:25:00,40.52,40.52,40.47,40.47,33100.0,22.0537,22.0537,22.0265,22.0265,33100.0
2011-05-13 10:30:00,40.47,40.54,40.45,40.54,54000.0,22.0265,22.0646,22.0156,22.0646,54000.0
2011-05-13 10:35:00,40.54,40.54,40.46,40.46,47800.0,22.0646,22.0646,22.0211,22.0211,47800.0
2011-05-13 10:40:00,40.46,40.47,40.44,40.46,41800.0,22.0211,22.0265,22.0102,22.0211,41800.0
2011-05-13 10:45:00,40.45,40.45,40.4,40.44,39800.0,22.0156,22.0156,21.9884,22.0102,39800.0
2011-05-13 10:50:00,40.44,40.48,40.43,40.47,39900.0,22.0102,22.0319,22.0047,22.0265,39900.0
2011-05-13 10:55:00,40.47,40.47,40.43,40.45,44100.0,22.0265,22.0265,22.0047,22.0156,44100.0
2011-05-13 11:00:00,40.45,40.45,40.43,40.44,45000.0,22.0156,22.0156,22.0047,22.0102,45000.0
2011-05-13 11:05:00,40.43,40.45,40.39,40.42,80000.0,22.0047,22.0156,21.983,21.9993,80000.0
2011-05-13 11:10:00,40.42,40.43,40.34,40.38,31600.0,21.9993,22.0047,21.9557,21.9775,31600.0
2011-05-13 11:15:00,40.37,40.4,40.37,40.38,20400.0,21.9721,21.9884,21.9721,21.9775,20400.0
2011-05-13 11:20:00,40.39,40.39,40.3,40.32,36000.0,21.983,21.983,21.934,21.9449,36000.0
2011-05-13 11:25:00,40.32,40.38,40.31,40.38,45800.0,21.9449,21.9775,21.9394,21.9775,45800.0
2011-05-13 11:30:00,40.37,40.38,40.34,40.34,17600.0,21.9721,21.9775,21.9557,21.9557,17600.0
2011-05-13 11:35:00,40.35,40.39,40.34,40.34,22100.0,21.9612,21.983,21.9557,21.9557,22100.0
2011-05-13 11:40:00,40.34,40.35,40.27,40.29,14600.0,21.9557,21.9612,21.9176,21.9285,14600.0
2011-05-13 11:45:00,40.29,40.33,40.26,40.28,26900.0,21.9285,21.9503,21.9122,21.9231,26900.0
2011-05-13 11:50:00,40.28,40.31,40.24,40.27,48200.0,21.9231,21.9394,21.9013,21.9176,48200.0
2011-05-13 11:55:00,40.27,40.3,40.26,40.28,22900.0,21.9176,21.934,21.9122,21.9231,22900.0
2011-05-13 12:00:00,40.27,40.3,40.26,40.26,25100.0,21.9176,21.934,21.9122,21.9122,25100.0
2011-05-13 12:05:00,40.26,40.28,40.24,40.25,60000.0,21.9122,21.9231,21.9013,21.9068,60000.0
2011-05-13 12:10:00,40.25,40.3,40.21,40.21,56500.0,21.9068,21.934,21.885,21.885,56500.0
2011-05-13 12:15:00,40.21,40.32,40.19,40.29,43800.0,21.885,21.9449,21.8741,21.9285,43800.0
2011-05-13 12:20:00,40.29,40.3,40.22,40.28,55600.0,21.9285,21.934,21.8904,21.9231,55600.0
2011-05-13 12:25:00,40.28,40.32,40.27,40.31,47300.0,21.9231,21.9449,21.9176,21.9394,47300.0
2011-05-13 12:30:00,40.31,40.33,40.28,40.31,21700.0,21.9394,21.9503,21.9231,21.9394,21700.0
2011-05-13 12:35:00,40.31,40.33,40.28,40.28,18300.0,21.9394,21.9503,21.9231,21.9231,18300.0
2011-05-13 12:40:00,40.28,40.31,40.27,40.3,15900.0,21.9231,21.9394,21.9176,21.934,15900.0
2011-05-13 12:45:00,40.3,40.3,40.25,40.28,27400.0,21.934,21.934,21.9068,21.9231,27400.0
2011-05-13 12:50:00,40.27,40.28,40.25,40.27,22200.0,21.9176,21.9231,21.9068,21.9176,22200.0
2011-05-13 12:55:00,40.27,40.27,40.25,40.27,27100.0,21.9176,21.9176,21.9068,21.9176,27100.0
2011-05-13 13:00:00,40.27,40.3,40.26,40.3,37500.0,21.9176,21.934,21.9122,21.934,37500.0
2011-05-13 13:05:00,40.3,40.3,40.27,40.29,22700.0,21.934,21.934,21.9176,21.9285,22700.0
2011-05-13 13:10:00,40.3,40.34,40.29,40.34,20900.0,21.934,21.9557,21.9285,21.9557,20900.0
2011-05-13 13:15:00,40.34,40.36,40.33,40.36,31200.0,21.9557,21.9666,21.9503,21.9666,31200.0
2011-05-13 13:20:00,40.36,40.38,40.34,40.34,36700.0,21.9666,21.9775,21.9557,21.9557,36700.0
2011-05-13 13:25:00,40.34,40.35,40.32,40.35,22300.0,21.9557,21.9612,21.9449,21.9612,22300.0
2011-05-13 13:30:00,40.34,40.35,40.32,40.34,27700.0,21.9557,21.9612,21.9449,21.9557,27700.0
2011-05-13 13:35:00,40.33,40.34,40.3,40.3,29700.0,21.9503,21.9557,21.934,21.934,29700.0
2011-05-13 13:40:00,40.3,40.32,40.3,40.32,16100.0,21.934,21.9449,21.934,21.9449,16100.0
2011-05-13 13:45:00,40.32,40.32,40.3,40.32,24000.0,21.9449,21.9449,21.934,21.9449,24000.0
2011-05-13 13:50:00,40.32,40.32,40.29,40.29,23200.0,21.9449,21.9449,21.9285,21.9285,23200.0
2011-05-13 13:55:00,40.29,40.32,40.29,40.32,20000.0,21.9285,21.9449,21.9285,21.9449,20000.0
2011-05-13 14:00:00,40.31,40.33,40.3,40.32,29200.0,21.9394,21.9503,21.934,21.9449,29200.0
2011-05-13 14:05:00,40.33,40.35,40.32,40.35,33000.0,21.9503,21.9612,21.9449,21.9612,33000.0
2011-05-13 14:10:00,40.35,40.35,40.33,40.35,37400.0,21.9612,21.9612,21.9503,21.9612,37400.0
2011-05-13 14:15:00,40.35,40.39,40.34,40.38,43000.0,21.9612,21.983,21.9557,21.9775,43000.0
2011-05-13 14:20:00,40.38,40.45,40.37,40.41,39200.0,21.9775,22.0156,21.9721,21.9938,39200.0
2011-05-13 14:25:00,40.41,40.42,40.41,40.41,9100.0,21.9938,21.9993,21.9938,21.9938,9100.0
2011-05-13 14:30:00,40.41,40.43,40.4,40.41,32900.0,21.9938,22.0047,21.9884,21.9938,32900.0
2011-05-13 14:35:00,40.41,40.44,40.41,40.42,57800.0,21.9938,22.0102,21.9938,21.9993,57800.0
2011-05-13 14:40:00,40.42,40.42,40.4,40.41,11900.0,21.9993,21.9993,21.9884,21.9938,11900.0
2011-05-13 14:45:00,40.41,40.43,40.4,40.42,30800.0,21.9938,22.0047,21.9884,21.9993,30800.0
2011-05-13 14:50:00,40.42,40.45,40.41,40.44,34300.0,21.9993,22.0156,21.9938,22.0102,34300.0
2011-05-13 14:55:00,40.44,40.44,40.4,40.41,29700.0,22.0102,22.0102,21.9884,21.9938,29700.0
2011-05-13 15:00:00,40.41,40.43,40.4,40.42,36200.0,21.9938,22.0047,21.9884,21.9993,36200.0
2011-05-13 15:05:00,40.42,40.44,40.41,40.43,52000.0,21.9993,22.0102,21.9938,22.0047,52000.0
2011-05-13 15:10:00,40.42,40.46,40.42,40.45,25200.0,21.9993,22.0211,21.9993,22.0156,25200.0
2011-05-13 15:15:00,40.45,40.45,40.41,40.42,33900.0,22.0156,22.0156,21.9938,21.9993,33900.0
2011-05-13 15:20:00,40.42,40.42,40.41,40.41,17300.0,21.9993,21.9993,21.9938,21.9938,17300.0
2011-05-13 15:25:00,40.41,40.44,40.41,40.42,59300.0,21.9938,22.0102,21.9938,21.9993,59300.0
2011-05-13 15:30:00,40.42,40.45,40.42,40.44,44500.0,21.9993,22.0156,21.9993,22.0102,44500.0
2011-05-13 15:35:00,40.45,40.48,40.44,40.45,52900.0,22.0156,22.0319,22.0102,22.0156,52900.0
2011-05-13 15:40:00,40.45,40.45,40.42,40.45,38700.0,22.0156,22.0156,21.9993,22.0156,38700.0
2011-05-13 15:45:00,40.45,40.49,40.44,40.47,98900.0,22.0156,22.0374,22.0102,22.0265,98900.0
2011-05-13 15:50:00,40.46,40.49,40.44,40.48,118200.0,22.0211,22.0374,22.0102,22.0319,118200.0
2011-05-13 15:55:00,40.48,40.5,40.46,40.48,240600.0,22.0319,22.0428,22.0211,22.0319,240600.0
2011-05-16 09:30:00,40.37,40.4,40.29,40.35,87000.0,21.9721,21.9884,21.9285,21.9612,87000.0
2011-05-16 09:35:00,40.35,40.43,40.35,40.37,104100.0,21.9612,22.0047,21.9612,21.9721,104100.0
2011-05-16 09:40:00,40.37,40.42,40.37,40.4,55800.0,21.9721,21.9993,21.9721,21.9884,55800.0
2011-05-16 09:45:00,40.39,40.4,40.35,40.4,36300.0,21.983,21.9884,21.9612,21.9884,36300.0
2011-05-16 09:50:00,40.39,40.49,40.39,40.48,53200.0,21.983,22.0374,21.983,22.0319,53200.0
2011-05-16 09:55:00,40.48,40.55,40.47,40.55,96300.0,22.0319,22.07,22.0265,22.07,96300.0
2011-05-16 10:00:00,40.55,40.57,40.5,40.54,41800.0,22.07,22.0809,22.0428,22.0646,41800.0
2011-05-16 10:05:00,40.55,40.68,40.55,40.66,122600.0,22.07,22.1408,22.07,22.1299,122600.0
2011-05-16 10:10:00,40.66,40.68,40.63,40.66,51500.0,22.1299,22.1408,22.1136,22.1299,51500.0
2011-05-16 10:15:00,40.66,40.68,40.62,40.64,43300.0,22.1299,22.1408,22.1081,22.119,43300.0
2011-05-16 10:20:00,40.65,40.67,40.59,40.62,50100.0,22.1245,22.1354,22.0918,22.1081,50100.0
2011-05-16 10:25:00,40.61,40.63,40.54,40.56,45900.0,22.1027,22.1136,22.0646,22.0755,45900.0
2011-05-16 10:30:00,40.55,40.56,40.47,40.51,34300.0,22.07,22.0755,22.0265,22.0483,34300.0
2011-05-16 10:35:00,40.52,40.55,40.48,40.5,56700.0,22.0537,22.07,22.0319,22.0428,56700.0
2011-05-16 10:40:00,40.5,40.52,40.48,40.49,37100.0,22.0428,22.0537,22.0319,22.0374,37100.0
2011-05-16 10:45:00,40.49,40.49,40.46,40.47,43200.0,22.0374,22.0374,22.0211,22.0265,43200.0
2011-05-16 10:50:00,40.48,40.48,40.42,40.47,44700.0,22.0319,22.0319,21.9993,22.0265,44700.0
2011-05-16 10:55:00,40.47,40.49,40.45,40.45,34300.0,22.0265,22.0374,22.0156,22.0156,34300.0
2011-05-16 11:00:00,40.45,40.47,40.39,40.4,48700.0,22.0156,22.0265,21.983,21.9884,48700.0
2011-05-16 11:05:00,40.4,40.45,40.38,40.42,36200.0,21.9884,22.0156,21.9775,21.9993,36200.0
2011-05-16 11:10:00,40.42,40.48,40.42,40.45,29200.0,21.9993,22.0319,21.9993,22.0156,29200.0
2011-05-16 11:15:00,40.45,40.48,40.44,40.47,25500.0,22.0156,22.0319,22.0102,22.0265,25500.0
2011-05-16 11:20:00,40.47,40.48,40.37,40.38,55100.0,22.0265,22.0319,21.9721,21.9775,55100.0
2011-05-16 11:25:00,40.37,40.45,40.36,40.43,98000.0,21.9721,22.0156,21.9666,22.0047,98000.0
2011-05-16 11:30:00,40.43,40.45,40.43,40.44,23900.0,22.0047,22.0156,22.0047,22.0102,23900.0
2011-05-16 11:35:00,40.43,40.44,40.42,40.44,24400.0,22.0047,22.0102,21.9993,22.0102,24400.0
2011-05-16 11:40:00,40.44,40.45,40.43,40.44,12800.0,22.0102,22.0156,22.0047,22.0102,12800.0
2011-05-16 11:45:00,40.44,40.44,40.39,40.39,21100.0,22.0102,22.0102,21.983,21.983,21100.0
2011-05-16 11:50:00,40.39,40.43,40.39,40.43,11300.0,21.983,22.0047,21.983,22.0047,11300.0
2011-05-16 11:55:00,40.43,40.45,40.41,40.42,31300.0,22.0047,22.0156,21.9938,21.9993,31300.0
2011-05-16 12:00:00,40.42,40.44,40.41,40.41,10500.0,21.9993,22.0102,21.9938,21.9938,10500.0
2011-05-16 12:05:00,40.42,40.42,40.4,40.4,11500.0,21.9993,21.9993,21.9884,21.9884,11500.0
2011-05-16 12:10:00,40.4,40.41,40.4,40.41,12300.0,21.9884,21.9938,21.9884,21.9938,12300.0
2011-05-16 12:15:00,40.41,40.42,40.39,40.39,18600.0,21.9938,21.9993,21.983,21.983,18600.0
2011-05-16 12:20:00,40.4,40.4,40.38,40.4,14700.0,21.9884,21.9884,21.9775,21.9884,14700.0
2011-05-16 12:25:00,40.4,40.42,40.4,40.42,8200.0,21.9884,21.9993,21.9884,21.9993,8200.0
2011-05-16 12:30:00,40.42,40.42,40.39,40.39,32700.0,21.9993,21.9993,21.983,21.983,32700.0
2011-05-16 12:35:00,40.39,40.4,40.38,40.39,18700.0,21.983,21.9884,21.9775,21.983,18700.0
2011-05-16 12:40:00,40.39,40.41,40.37,40.37,30200.0,21.983,21.9938,21.9721,21.9721,30200.0
2011-05-16 12:45:00,40.37,40.37,40.34,40.34,24500.0,21.9721,21.9721,21.9557,21.9557,24500.0
2011-05-16 12:50:00,40.34,40.36,40.3,40.33,31600.0,21.9557,21.9666,21.934,21.9503,31600.0
2011-05-16 12:55:00,40.33,40.38,40.32,40.36,23700.0,21.9503,21.9775,21.9449,21.9666,23700.0
2011-05-16 13:00:00,40.36,40.36,40.34,40.35,12400.0,21.9666,21.9666,21.9557,21.9612,12400.0
2011-05-16 13:05:00,40.35,40.39,40.34,40.38,27200.0,21.9612,21.983,21.9557,21.9775,27200.0
2011-05-16 13:10:00,40.36,40.37,40.32,40.34,25000.0,21.9666,21.9721,21.9449,21.9557,25000.0
2011-05-16 13:15:00,40.35,40.38,40.33,40.38,19200.0,21.9612,21.9775,21.9503,21.9775,19200.0
2011-05-16 13:20:00,40.39,40.4,40.35,40.37,17200.0,21.983,21.9884,21.9612,21.9721,17200.0
2011-05-16 13:25:00,40.36,40.37,40.34,40.36,11700.0,21.9666,21.9721,21.9557,21.9666,11700.0
2011-05-16 13:30:00,40.36,40.39,40.35,40.39,9900.0,21.9666,21.983,21.9612,21.983,9900.0
2011-05-16 13:35:00,40.39,40.43,40.35,40.36,93400.0,21.983,22.0047,21.9612,21.9666,93400.0
2011-05-16 13:40:00,40.36,40.37,40.35,40.37,10200.0,21.9666,21.9721,21.9612,21.9721,10200.0
2011-05-16 13:45:00,40.37,40.37,40.36,40.37,24800.0,21.9721,21.9721,21.9666,21.9721,24800.0
2011-05-16 13:50:00,40.37,40.37,40.36,40.36,17900.0,21.9721,21.9721,21.9666,21.9666,17900.0
2011-05-16 13:55:00,40.36,40.37,40.35,40.35,29400.0,21.9666,21.9721,21.9612,21.9612,29400.0
2011-05-16 14:00:00,40.36,40.36,40.32,40.36,23900.0,21.9666,21.9666,21.9449,21.9666,23900.0
2011-05-16 14:05:00,40.36,40.36,40.35,40.35,31500.0,21.9666,21.9666,21.9612,21.9612,31500.0
2011-05-16 14:10:00,40.35,40.36,40.35,40.35,5000.0,21.9612,21.9666,21.9612,21.9612,5000.0
2011-05-16 14:15:00,40.35,40.36,40.35,40.36,17500.0,21.9612,21.9666,21.9612,21.9666,17500.0
2011-05-16 14:20:00,40.36,40.36,40.35,40.35,12800.0,21.9666,21.9666,21.9612,21.9612,12800.0
2011-05-16 14:25:00,40.35,40.36,40.34,40.34,21900.0,21.9612,21.9666,21.9557,21.9557,21900.0
2011-05-16 14:30:00,40.34,40.36,40.32,40.34,27900.0,21.9557,21.9666,21.9449,21.9557,27900.0
2011-05-16 14:35:00,40.35,40.35,40.3,40.3,26900.0,21.9612,21.9612,21.934,21.934,26900.0
2011-05-16 14:40:00,40.3,40.31,40.28,40.29,32300.0,21.934,21.9394,21.9231,21.9285,32300.0
2011-05-16 14:45:00,40.3,40.32,40.29,40.32,18400.0,21.934,21.9449,21.9285,21.9449,18400.0
2011-05-16 14:50:00,40.32,40.34,40.28,40.29,34000.0,21.9449,21.9557,21.9231,21.9285,34000.0
2011-05-16 14:55:00,40.29,40.32,40.28,40.3,40600.0,21.9285,21.9449,21.9231,21.934,40600.0
2011-05-16 15:00:00,40.31,40.35,40.31,40.35,32700.0,21.9394,21.9612,21.9394,21.9612,32700.0
2011-05-16 15:05:00,40.34,40.36,40.33,40.33,40400.0,21.9557,21.9666,21.9503,21.9503,40400.0
2011-05-16 15:10:00,40.33,40.35,40.32,40.33,33800.0,21.9503,21.9612,21.9449,21.9503,33800.0
2011-05-16 15:15:00,40.34,40.36,40.32,40.33,30200.0,21.9557,21.9666,21.9449,21.9503,30200.0
2011-05-16 15:20:00,40.33,40.34,40.3,40.3,50900.0,21.9503,21.9557,21.934,21.934,50900.0
2011-05-16 15:25:00,40.3,40.33,40.3,40.3,46300.0,21.934,21.9503,21.934,21.934,46300.0
2011-05-16 15:30:00,40.3,40.34,40.3,40.34,52800.0,21.934,21.9557,21.934,21.9557,52800.0
2011-05-16 15:35:00,40.34,40.34,40.3,40.3,59800.0,21.9557,21.9557,21.934,21.934,59800.0
2011-05-16 15:40:00,40.3,40.31,40.25,40.25,109700.0,21.934,21.9394,21.9068,21.9068,109700.0
2011-05-16 15:45:00,40.25,40.25,40.19,40.23,149100.0,21.9068,21.9068,21.8741,21.8959,149100.0
2011-05-16 15:50:00,40.23,40.31,40.22,40.3,100500.0,21.8959,21.9394,21.8904,21.934,100500.0
2011-05-16 15:55:00,40.29,40.31,40.27,40.28,193900.0,21.9285,21.9394,21.9176,21.9231,193900.0
2011-05-17 09:30:00,40.21,40.33,40.15,40.31,87800.0,21.885,21.9503,21.8523,21.9394,87800.0
2011-05-17 09:35:00,40.31,40.49,40.3,40.49,78100.0,21.9394,22.0374,21.934,22.0374,78100.0
2011-05-17 09:40:00,40.49,40.5,40.45,40.49,58700.0,22.0374,22.0428,22.0156,22.0374,58700.0
2011-05-17 09:45:00,40.49,40.49,40.46,40.47,54100.0,22.0374,22.0374,22.0211,22.0265,54100.0
2011-05-17 09:50:00,40.47,40.48,40.45,40.47,31500.0,22.0265,22.0319,22.0156,22.0265,31500.0
2011-05-17 09:55:00,40.46,40.47,40.42,40.44,31000.0,22.0211,22.0265,21.9993,22.0102,31000.0
2011-05-17 10:00:00,40.45,40.45,40.38,40.39,66800.0,22.0156,22.0156,21.9775,21.983,66800.0
2011-05-17 10:05:00,40.4,40.41,40.36,40.39,48100.0,21.9884,21.9938,21.9666,21.983,48100.0
2011-05-17 10:10:00,40.39,40.43,40.39,40.43,39800.0,21.983,22.0047,21.983,22.0047,39800.0
2011-05-17 10:15:00,40.43,40.48,40.42,40.46,61800.0,22.0047,22.0319,21.9993,22.0211,61800.0
2011-05-17 10:20:00,40.45,40.47,40.42,40.44,33500.0,22.0156,22.0265,21.9993,22.0102,33500.0
2011-05-17 10:25:00,40.44,40.5,40.44,40.5,69500.0,22.0102,22.0428,22.0102,22.0428,69500.0
2011-05-17 10:30:00,40.5,40.5,40.45,40.45,41800.0,22.0428,22.0428,22.0156,22.0156,41800.0
2011-05-17 10:35:00,40.45,40.47,40.41,40.43,33600.0,22.0156,22.0265,21.9938,22.0047,33600.0
2011-05-17 10:40:00,40.43,40.44,40.39,40.41,85200.0,22.0047,22.0102,21.983,21.9938,85200.0
2011-05-17 10:45:00,40.41,40.42,40.38,40.4,30600.0,21.9938,21.9993,21.9775,21.9884,30600.0
2011-05-17 10:50:00,40.41,40.49,40.4,40.47,49700.0,21.9938,22.0374,21.9884,22.0265,49700.0
2011-05-17 10:55:00,40.48,40.57,40.48,40.56,102300.0,22.0319,22.0809,22.0319,22.0755,102300.0
2011-05-17 11:00:00,40.56,40.57,40.52,40.56,51600.0,22.0755,22.0809,22.0537,22.0755,51600.0
2011-05-17 11:05:00,40.57,40.57,40.5,40.52,73000.0,22.0809,22.0809,22.0428,22.0537,73000.0
2011-05-17 11:10:00,40.52,40.56,40.51,40.56,44900.0,22.0537,22.0755,22.0483,22.0755,44900.0
2011-05-17 11:15:00,40.55,40.55,40.48,40.52,43000.0,22.07,22.07,22.0319,22.0537,43000.0
2011-05-17 11:20:00,40.53,40.57,40.52,40.55,35000.0,22.0592,22.0809,22.0537,22.07,35000.0
2011-05-17 11:25:00,40.56,40.56,40.44,40.49,56100.0,22.0755,22.0755,22.0102,22.0374,56100.0
2011-05-17 11:30:00,40.48,40.5,40.45,40.46,46500.0,22.0319,22.0428,22.0156,22.0211,46500.0
2011-05-17 11:35:00,40.46,40.48,40.44,40.47,53500.0,22.0211,22.0319,22.0102,22.0265,53500.0
2011-05-17 11:40:00,40.46,40.5,40.46,40.5,18400.0,22.0211,22.0428,22.0211,22.0428,18400.0
2011-05-17 11:45:00,40.5,40.53,40.47,40.53,78000.0,22.0428,22.0592,22.0265,22.0592,78000.0
2011-05-17 11:50:00,40.53,40.57,40.52,40.56,54400.0,22.0592,22.0809,22.0537,22.0755,54400.0
2011-05-17 11:55:00,40.55,40.57,40.52,40.52,42800.0,22.07,22.0809,22.0537,22.0537,42800.0
2011-05-17 12:00:00,40.53,40.56,40.53,40.55,82300.0,22.0592,22.0755,22.0592,22.07,82300.0
2011-05-17 12:05:00,40.55,40.55,40.49,40.52,154600.0,22.07,22.07,22.0374,22.0537,154600.0
2011-05-17 12:10:00,40.52,40.57,40.51,40.55,93400.0,22.0537,22.0809,22.0483,22.07,93400.0
2011-05-17 12:15:00,40.56,40.59,40.55,40.58,35300.0,22.0755,22.0918,22.07,22.0864,35300.0
2011-05-17 12:20:00,40.58,40.6,40.56,40.56,29200.0,22.0864,22.0973,22.0755,22.0755,29200.0
2011-05-17 12:25:00,40.56,40.57,40.51,40.55,23300.0,22.0755,22.0809,22.0483,22.07,23300.0
2011-05-17 12:30:00,40.54,40.55,40.52,40.53,32200.0,22.0646,22.07,22.0537,22.0592,32200.0
2011-05-17 12:35:00,40.53,40.55,40.53,40.55,31600.0,22.0592,22.07,22.0592,22.07,31600.0
2011-05-17 12:40:00,40.54,40.56,40.5,40.51,64600.0,22.0646,22.0755,22.0428,22.0483,64600.0
2011-05-17 12:45:00,40.51,40.52,40.5,40.5,37600.0,22.0483,22.0537,22.0428,22.0428,37600.0
2011-05-17 12:50:00,40.5,40.52,40.49,40.51,50400.0,22.0428,22.0537,22.0374,22.0483,50400.0
2011-05-17 12:55:00,40.52,40.54,40.51,40.53,26100.0,22.0537,22.0646,22.0483,22.0592,26100.0
2011-05-17 13:00:00,40.53,40.53,40.51,40.51,18000.0,22.0592,22.0592,22.0483,22.0483,18000.0
2011-05-17 13:05:00,40.52,40.54,40.51,40.52,57000.0,22.0537,22.0646,22.0483,22.0537,57000.0
2011-05-17 13:10:00,40.52,40.54,40.51,40.54,40100.0,22.0537,22.0646,22.0483,22.0646,40100.0
2011-05-17 13:15:00,40.54,40.56,40.54,40.55,23400.0,22.0646,22.0755,22.0646,22.07,23400.0
2011-05-17 13:20:00,40.56,40.61,40.53,40.6,36100.0,22.0755,22.1027,22.0592,22.0973,36100.0
2011-05-17 13:25:00,40.61,40.63,40.6,40.62,27900.0,22.1027,22.1136,22.0973,22.1081,27900.0
2011-05-17 13:30:00,40.62,40.66,40.62,40.63,42700.0,22.1081,22.1299,22.1081,22.1136,42700.0
2011-05-17 13:35:00,40.63,40.67,40.61,40.65,80500.0,22.1136,22.1354,22.1027,22.1245,80500.0
2011-05-17 13:40:00,40.65,40.69,40.63,40.69,36000.0,22.1245,22.1462,22.1136,22.1462,36000.0
2011-05-17 13:45:00,40.68,40.7,40.67,40.67,52500.0,22.1408,22.1517,22.1354,22.1354,52500.0
2011-05-17 13:50:00,40.67,40.68,40.63,40.63,41300.0,22.1354,22.1408,22.1136,22.1136,41300.0
2011-05-17 13:55:00,40.63,40.64,40.62,40.64,37600.0,22.1136,22.119,22.1081,22.119,37600.0
2011-05-17 14:00:00,40.63,40.65,40.63,40.63,44100.0,22.1136,22.1245,22.1136,22.1136,44100.0
2011-05-17 14:05:00,40.64,40.65,40.61,40.62,28500.0,22.119,22.1245,22.1027,22.1081,28500.0
2011-05-17 14:10:00,40.62,40.63,40.6,40.63,38600.0,22.1081,22.1136,22.0973,22.1136,38600.0
2011-05-17 14:15:00,40.63,40.63,40.57,40.58,31800.0,22.1136,22.1136,22.0809,22.0864,31800.0
2011-05-17 14:20:00,40.58,40.59,40.53,40.53,37300.0,22.0864,22.0918,22.0592,22.0592,37300.0
2011-05-17 14:25:00,40.53,40.57,40.52,40.53,43700.0,22.0592,22.0809,22.0537,22.0592,43700.0
2011-05-17 14:30:00,40.52,40.57,40.51,40.56,33000.0,22.0537,22.0809,22.0483,22.0755,33000.0
2011-05-17 14:35:00,40.56,40.58,40.55,40.58,41000.0,22.0755,22.0864,22.07,22.0864,41000.0
2011-05-17 14:40:00,40.57,40.58,40.55,40.55,32700.0,22.0809,22.0864,22.07,22.07,32700.0
2011-05-17 14:45:00,40.55,40.6,40.54,40.59,54900.0,22.07,22.0973,22.0646,22.0918,54900.0
2011-05-17 14:50:00,40.6,40.64,40.59,40.64,62900.0,22.0973,22.119,22.0918,22.119,62900.0
2011-05-17 14:55:00,40.63,40.66,40.62,40.65,101200.0,22.1136,22.1299,22.1081,22.1245,101200.0
2011-05-17 15:00:00,40.65,40.67,40.63,40.64,88000.0,22.1245,22.1354,22.1136,22.119,88000.0
2011-05-17 15:05:00,40.65,40.66,40.6,40.63,58100.0,22.1245,22.1299,22.0973,22.1136,58100.0
2011-05-17 15:10:00,40.63,40.66,40.62,40.62,74000.0,22.1136,22.1299,22.1081,22.1081,74000.0
2011-05-17 15:15:00,40.62,40.63,40.55,40.58,83600.0,22.1081,22.1136,22.07,22.0864,83600.0
2011-05-17 15:20:00,40.58,40.62,40.57,40.6,130800.0,22.0864,22.1081,22.0809,22.0973,130800.0
2011-05-17 15:25:00,40.6,40.62,40.59,40.6,57500.0,22.0973,22.1081,22.0918,22.0973,57500.0
2011-05-17 15:30:00,40.59,40.63,40.57,40.58,105800.0,22.0918,22.1136,22.0809,22.0864,105800.0
2011-05-17 15:35:00,40.58,40.61,40.56,40.57,104400.0,22.0864,22.1027,22.0755,22.0809,104400.0
2011-05-17 15:40:00,40.57,40.59,40.55,40.55,60700.0,22.0809,22.0918,22.07,22.07,60700.0
2011-05-17 15:45:00,40.55,40.61,40.54,40.59,110600.0,22.07,22.1027,22.0646,22.0918,110600.0
2011-05-17 15:50:00,40.59,40.6,40.56,40.58,123900.0,22.0918,22.0973,22.0755,22.0864,123900.0
2011-05-17 15:55:00,40.58,40.61,40.57,40.61,217900.0,22.0864,22.1027,22.0809,22.1027,217900.0
2011-05-18 09:30:00,40.54,40.6,40.45,40.47,100000.0,22.0646,22.0973,22.0156,22.0265,100000.0
2011-05-18 09:35:00,40.48,40.48,40.43,40.43,23100.0,22.0319,22.0319,22.0047,22.0047,23100.0
2011-05-18 09:40:00,40.43,40.44,40.32,40.32,47800.0,22.0047,22.0102,21.9449,21.9449,47800.0
2011-05-18 09:45:00,40.32,40.32,40.29,40.32,50300.0,21.9449,21.9449,21.9285,21.9449,50300.0
2011-05-18 09:50:00,40.33,40.33,40.24,40.24,84300.0,21.9503,21.9503,21.9013,21.9013,84300.0
2011-05-18 09:55:00,40.24,40.26,40.24,40.25,36000.0,21.9013,21.9122,21.9013,21.9068,36000.0
2011-05-18 10:00:00,40.25,40.32,40.24,40.32,83700.0,21.9068,21.9449,21.9013,21.9449,83700.0
2011-05-18 10:05:00,40.32,40.35,40.29,40.29,96500.0,21.9449,21.9612,21.9285,21.9285,96500.0
2011-05-18 10:10:00,40.28,40.31,40.28,40.3,83200.0,21.9231,21.9394,21.9231,21.934,83200.0
2011-05-18 10:15:00,40.3,40.35,40.29,40.35,61000.0,21.934,21.9612,21.9285,21.9612,61000.0
2011-05-18 10:20:00,40.35,40.38,40.34,40.38,53800.0,21.9612,21.9775,21.9557,21.9775,53800.0
2011-05-18 10:25:00,40.37,40.4,40.34,40.35,138800.0,21.9721,21.9884,21.9557,21.9612,138800.0
2011-05-18 10:30:00,40.36,40.36,40.32,40.34,73700.0,21.9666,21.9666,21.9449,21.9557,73700.0
2011-05-18 10:35:00,40.34,40.41,40.34,40.36,42300.0,21.9557,21.9938,21.9557,21.9666,42300.0
2011-05-18 10:40:00,40.36,40.38,40.34,40.34,23000.0,21.9666,21.9775,21.9557,21.9557,23000.0
2011-05-18 10:45:00,40.35,40.36,40.34,40.36,19700.0,21.9612,21.9666,21.9557,21.9666,19700.0
2011-05-18 10:50:00,40.36,40.39,40.35,40.38,18700.0,21.9666,21.983,21.9612,21.9775,18700.0
2011-05-18 10:55:00,40.38,40.41,40.37,40.4,31100.0,21.9775,21.9938,21.9721,21.9884,31100.0
2011-05-18 11:00:00,40.41,40.49,40.4,40.48,36600.0,21.9938,22.0374,21.9884,22.0319,36600.0
2011-05-18 11:05:00,40.48,40.49,40.41,40.42,27400.0,22.0319,22.0374,21.9938,21.9993,27400.0
2011-05-18 11:10:00,40.42,40.44,40.41,40.43,17800.0,21.9993,22.0102,21.9938,22.0047,17800.0
2011-05-18 11:15:00,40.43,40.48,40.42,40.48,19900.0,22.0047,22.0319,21.9993,22.0319,19900.0
2011-05-18 11:20:00,40.47,40.51,40.45,40.46,55700.0,22.0265,22.0483,22.0156,22.0211,55700.0
2011-05-18 11:25:00,40.46,40.5,40.43,40.5,43700.0,22.0211,22.0428,22.0047,22.0428,43700.0
2011-05-18 11:30:00,40.49,40.51,40.49,40.5,32100.0,22.0374,22.0483,22.0374,22.0428,32100.0
2011-05-18 11:35:00,40.51,40.51,40.5,40.51,22800.0,22.0483,22.0483,22.0428,22.0483,22800.0
2011-05-18 11:40:00,40.5,40.5,40.47,40.48,23000.0,22.0428,22.0428,22.0265,22.0319,23000.0
2011-05-18 11:45:00,40.49,40.49,40.44,40.44,53400.0,22.0374,22.0374,22.0102,22.0102,53400.0
2011-05-18 11:50:00,40.43,40.44,40.4,40.43,64800.0,22.0047,22.0102,21.9884,22.0047,64800.0
2011-05-18 11:55:00,40.4,40.42,40.4,40.41,220500.0,21.9884,21.9993,21.9884,21.9938,220500.0
2011-05-18 12:00:00,40.41,40.42,40.39,40.41,37700.0,21.9938,21.9993,21.983,21.9938,37700.0
2011-05-18 12:05:00,40.41,40.42,40.38,40.38,37500.0,21.9938,21.9993,21.9775,21.9775,37500.0
2011-05-18 12:10:00,40.38,40.39,40.34,40.36,34300.0,21.9775,21.983,21.9557,21.9666,34300.0
2011-05-18 12:15:00,40.36,40.39,40.36,40.38,20000.0,21.9666,21.983,21.9666,21.9775,20000.0
2011-05-18 12:20:00,40.38,40.38,40.36,40.37,12300.0,21.9775,21.9775,21.9666,21.9721,12300.0
2011-05-18 12:25:00,40.36,40.38,40.36,40.38,19200.0,21.9666,21.9775,21.9666,21.9775,19200.0
2011-05-18 12:30:00,40.38,40.39,40.37,40.38,9100.0,21.9775,21.983,21.9721,21.9775,9100.0
2011-05-18 12:35:00,40.39,40.39,40.38,40.39,7300.0,21.983,21.983,21.9775,21.983,7300.0
2011-05-18 12:40:00,40.38,40.39,40.38,40.39,4000.0,21.9775,21.983,21.9775,21.983,4000.0
2011-05-18 12:45:00,40.39,40.39,40.36,40.38,31700.0,21.983,21.983,21.9666,21.9775,31700.0
2011-05-18 12:50:00,40.37,40.37,40.36,40.37,17900.0,21.9721,21.9721,21.9666,21.9721,17900.0
2011-05-18 12:55:00,40.37,40.39,40.37,40.38,12700.0,21.9721,21.983,21.9721,21.9775,12700.0
2011-05-18 13:00:00,40.38,40.38,40.37,40.38,18700.0,21.9775,21.9775,21.9721,21.9775,18700.0
2011-05-18 13:05:00,40.39,40.39,40.37,40.39,22400.0,21.983,21.983,21.9721,21.983,22400.0
2011-05-18 13:10:00,40.4,40.4,40.38,40.39,19900.0,21.9884,21.9884,21.9775,21.983,19900.0
2011-05-18 13:15:00,40.39,40.4,40.38,40.39,9900.0,21.983,21.9884,21.9775,21.983,9900.0
2011-05-18 13:20:00,40.4,40.4,40.37,40.37,12900.0,21.9884,21.9884,21.9721,21.9721,12900.0
2011-05-18 13:25:00,40.38,40.38,40.36,40.37,9900.0,21.9775,21.9775,21.9666,21.9721,9900.0
2011-05-18 13:30:00,40.36,40.37,40.35,40.37,14400.0,21.9666,21.9721,21.9612,21.9721,14400.0
2011-05-18 13:35:00,40.37,40.39,40.36,40.38,12200.0,21.9721,21.983,21.9666,21.9775,12200.0
2011-05-18 13:40:00,40.39,40.39,40.37,40.37,10600.0,21.983,21.983,21.9721,21.9721,10600.0
2011-05-18 13:45:00,40.37,40.39,40.37,40.38,11800.0,21.9721,21.983,21.9721,21.9775,11800.0
2011-05-18 13:50:00,40.37,40.41,40.37,40.41,20600.0,21.9721,21.9938,21.9721,21.9938,20600.0
2011-05-18 13:55:00,40.4,40.43,40.39,40.43,22000.0,21.9884,22.0047,21.983,22.0047,22000.0
2011-05-18 14:00:00,40.43,40.45,40.41,40.41,40000.0,22.0047,22.0156,21.9938,21.9938,40000.0
2011-05-18 14:05:00,40.41,40.46,40.41,40.43,45700.0,21.9938,22.0211,21.9938,22.0047,45700.0
2011-05-18 14:10:00,40.42,40.44,40.42,40.42,27600.0,21.9993,22.0102,21.9993,21.9993,27600.0
2011-05-18 14:15:00,40.43,40.43,40.38,40.38,30400.0,22.0047,22.0047,21.9775,21.9775,30400.0
2011-05-18 14:20:00,40.38,40.39,40.35,40.36,24300.0,21.9775,21.983,21.9612,21.9666,24300.0
2011-05-18 14:25:00,40.36,40.39,40.35,40.35,48300.0,21.9666,21.983,21.9612,21.9612,48300.0
2011-05-18 14:30:00,40.35,40.37,40.35,40.37,24300.0,21.9612,21.9721,21.9612,21.9721,24300.0
2011-05-18 14:35:00,40.37,40.38,40.31,40.31,53300.0,21.9721,21.9775,21.9394,21.9394,53300.0
2011-05-18 14:40:00,40.31,40.37,40.31,40.37,31100.0,21.9394,21.9721,21.9394,21.9721,31100.0
2011-05-18 14:45:00,40.37,40.41,40.37,40.37,55500.0,21.9721,21.9938,21.9721,21.9721,55500.0
2011-05-18 14:50:00,40.38,40.39,40.36,40.37,24200.0,21.9775,21.983,21.9666,21.9721,24200.0
2011-05-18 14:55:00,40.36,40.37,40.34,40.35,26300.0,21.9666,21.9721,21.9557,21.9612,26300.0
2011-05-18 15:00:00,40.34,40.39,40.34,40.39,25200.0,21.9557,21.983,21.9557,21.983,25200.0
2011-05-18 15:05:00,40.4,40.4,40.37,40.37,30400.0,21.9884,21.9884,21.9721,21.9721,30400.0
2011-05-18 15:10:00,40.38,40.4,40.36,40.36,40700.0,21.9775,21.9884,21.9666,21.9666,40700.0
2011-05-18 15:15:00,40.37,40.4,40.36,40.39,24000.0,21.9721,21.9884,21.9666,21.983,24000.0
2011-05-18 15:20:00,40.39,40.4,40.38,40.4,18400.0,21.983,21.9884,21.9775,21.9884,18400.0
2011-05-18 15:25:00,40.41,40.44,40.4,40.44,36300.0,21.9938,22.0102,21.9884,22.0102,36300.0
2011-05-18 15:30:00,40.43,40.44,40.41,40.42,41700.0,22.0047,22.0102,21.9938,21.9993,41700.0
2011-05-18 15:35:00,40.41,40.43,40.36,40.42,59700.0,21.9938,22.0047,21.9666,21.9993,59700.0
2011-05-18 15:40:00,40.43,40.47,40.41,40.47,53400.0,22.0047,22.0265,21.9938,22.0265,53400.0
2011-05-18 15:45:00,40.47,40.51,40.45,40.47,89500.0,22.0265,22.0483,22.0156,22.0265,89500.0
2011-05-18 15:50:00,40.47,40.51,40.45,40.49,97500.0,22.0265,22.0483,22.0156,22.0374,97500.0
2011-05-18 15:55:00,40.49,40.5,40.47,40.49,120100.0,22.0374,22.0428,22.0265,22.0374,120100.0
2011-05-19 09:30:00,40.56,40.65,40.5,40.65,135700.0,22.0755,22.1245,22.0428,22.1245,135700.0
2011-05-19 09:35:00,40.64,40.68,40.62,40.63,43800.0,22.119,22.1408,22.1081,22.1136,43800.0
2011-05-19 09:40:00,40.63,40.67,40.63,40.66,50400.0,22.1136,22.1354,22.1136,22.1299,50400.0
2011-05-19 09:45:00,40.65,40.66,40.64,40.64,49900.0,22.1245,22.1299,22.119,22.119,49900.0
2011-05-19 09:50:00,40.64,40.65,40.61,40.65,42000.0,22.119,22.1245,22.1027,22.1245,42000.0
2011-05-19 09:55:00,40.65,40.68,40.62,40.62,42900.0,22.1245,22.1408,22.1081,22.1081,42900.0
2011-05-19 10:00:00,40.62,40.63,40.56,40.63,72900.0,22.1081,22.1136,22.0755,22.1136,72900.0
2011-05-19 10:05:00,40.63,40.66,40.62,40.65,42100.0,22.1136,22.1299,22.1081,22.1245,42100.0
2011-05-19 10:10:00,40.65,40.67,40.62,40.63,67200.0,22.1245,22.1354,22.1081,22.1136,67200.0
2011-05-19 10:15:00,40.63,40.66,40.62,40.65,33800.0,22.1136,22.1299,22.1081,22.1245,33800.0
2011-05-19 10:20:00,40.66,40.67,40.63,40.64,56400.0,22.1299,22.1354,22.1136,22.119,56400.0
2011-05-19 10:25:00,40.64,40.68,40.63,40.67,33400.0,22.119,22.1408,22.1136,22.1354,33400.0
2011-05-19 10:30:00,40.67,40.67,40.6,40.61,21900.0,22.1354,22.1354,22.0973,22.1027,21900.0
2011-05-19 10:35:00,40.61,40.64,40.57,40.59,42100.0,22.1027,22.119,22.0809,22.0918,42100.0
2011-05-19 10:40:00,40.6,40.63,40.58,40.61,51100.0,22.0973,22.1136,22.0864,22.1027,51100.0
2011-05-19 10:45:00,40.62,40.64,40.62,40.64,28300.0,22.1081,22.119,22.1081,22.119,28300.0
2011-05-19 10:50:00,40.63,40.64,40.59,40.59,32800.0,22.1136,22.119,22.0918,22.0918,32800.0
2011-05-19 10:55:00,40.59,40.65,40.59,40.64,38500.0,22.0918,22.1245,22.0918,22.119,38500.0
2011-05-19 11:00:00,40.65,40.65,40.62,40.65,30200.0,22.1245,22.1245,22.1081,22.1245,30200.0
2011-05-19 11:05:00,40.64,40.64,40.56,40.57,25500.0,22.119,22.119,22.0755,22.0809,25500.0
2011-05-19 11:10:00,40.56,40.56,40.5,40.5,34100.0,22.0755,22.0755,22.0428,22.0428,34100.0
2011-05-19 11:15:00,40.5,40.52,40.47,40.48,50900.0,22.0428,22.0537,22.0265,22.0319,50900.0
2011-05-19 11:20:00,40.48,40.52,40.47,40.51,39000.0,22.0319,22.0537,22.0265,22.0483,39000.0
2011-05-19 11:25:00,40.51,40.54,40.51,40.54,33600.0,22.0483,22.0646,22.0483,22.0646,33600.0
2011-05-19 11:30:00,40.54,40.57,40.54,40.55,36100.0,22.0646,22.0809,22.0646,22.07,36100.0
2011-05-19 11:35:00,40.53,40.56,40.52,40.56,23700.0,22.0592,22.0755,22.0537,22.0755,23700.0
2011-05-19 11:40:00,40.56,40.59,40.53,40.58,43400.0,22.0755,22.0918,22.0592,22.0864,43400.0
2011-05-19 11:45:00,40.58,40.58,40.53,40.54,20900.0,22.0864,22.0864,22.0592,22.0646,20900.0
2011-05-19 11:50:00,40.54,40.57,40.54,40.55,19600.0,22.0646,22.0809,22.0646,22.07,19600.0
2011-05-19 11:55:00,40.55,40.56,40.52,40.55,19900.0,22.07,22.0755,22.0537,22.07,19900.0
2011-05-19 12:00:00,40.55,40.57,40.54,40.55,14900.0,22.07,22.0809,22.0646,22.07,14900.0
2011-05-19 12:05:00,40.55,40.57,40.54,40.57,12300.0,22.07,22.0809,22.0646,22.0809,12300.0
2011-05-19 12:10:00,40.55,40.57,40.53,40.56,31000.0,22.07,22.0809,22.0592,22.0755,31000.0
2011-05-19 12:15:00,40.56,40.56,40.53,40.56,14600.0,22.0755,22.0755,22.0592,22.0755,14600.0
2011-05-19 12:20:00,40.55,40.56,40.55,40.55,115400.0,22.07,22.0755,22.07,22.07,115400.0
2011-05-19 12:25:00,40.55,40.63,40.55,40.62,70500.0,22.07,22.1136,22.07,22.1081,70500.0
2011-05-19 12:30:00,40.62,40.65,40.61,40.64,59200.0,22.1081,22.1245,22.1027,22.119,59200.0
2011-05-19 12:35:00,40.64,40.65,40.63,40.65,11400.0,22.119,22.1245,22.1136,22.1245,11400.0
2011-05-19 12:40:00,40.65,40.65,40.63,40.65,21800.0,22.1245,22.1245,22.1136,22.1245,21800.0
2011-05-19 12:45:00,40.65,40.65,40.64,40.65,13800.0,22.1245,22.1245,22.119,22.1245,13800.0
2011-05-19 12:50:00,40.65,40.66,40.64,40.65,18500.0,22.1245,22.1299,22.119,22.1245,18500.0
2011-05-19 12:55:00,40.65,40.66,40.61,40.63,19000.0,22.1245,22.1299,22.1027,22.1136,19000.0
2011-05-19 13:00:00,40.63,40.67,40.63,40.67,13400.0,22.1136,22.1354,22.1136,22.1354,13400.0
2011-05-19 13:05:00,40.67,40.67,40.64,40.66,30500.0,22.1354,22.1354,22.119,22.1299,30500.0
2011-05-19 13:10:00,40.67,40.67,40.65,40.66,18400.0,22.1354,22.1354,22.1245,22.1299,18400.0
2011-05-19 13:15:00,40.66,40.68,40.65,40.67,15100.0,22.1299,22.1408,22.1245,22.1354,15100.0
2011-05-19 13:20:00,40.68,40.68,40.66,40.67,35000.0,22.1408,22.1408,22.1299,22.1354,35000.0
2011-05-19 13:25:00,40.66,40.68,40.65,40.67,19900.0,22.1299,22.1408,22.1245,22.1354,19900.0
2011-05-19 13:30:00,40.67,40.69,40.67,40.68,16400.0,22.1354,22.1462,22.1354,22.1408,16400.0
2011-05-19 13:35:00,40.67,40.7,40.67,40.69,77500.0,22.1354,22.1517,22.1354,22.1462,77500.0
2011-05-19 13:40:00,40.68,40.7,40.67,40.68,53800.0,22.1408,22.1517,22.1354,22.1408,53800.0
2011-05-19 13:45:00,40.68,40.7,40.67,40.7,24800.0,22.1408,22.1517,22.1354,22.1517,24800.0
2011-05-19 13:50:00,40.7,40.72,40.69,40.72,51100.0,22.1517,22.1626,22.1462,22.1626,51100.0
2011-05-19 13:55:00,40.71,40.75,40.71,40.71,49000.0,22.1571,22.1789,22.1571,22.1571,49000.0
2011-05-19 14:00:00,40.71,40.77,40.71,40.76,84500.0,22.1571,22.1898,22.1571,22.1843,84500.0
2011-05-19 14:05:00,40.76,40.77,40.75,40.77,27100.0,22.1843,22.1898,22.1789,22.1898,27100.0
2011-05-19 14:10:00,40.77,40.77,40.75,40.77,84400.0,22.1898,22.1898,22.1789,22.1898,84400.0
2011-05-19 14:15:00,40.77,40.78,40.76,40.78,75200.0,22.1898,22.1952,22.1843,22.1952,75200.0
2011-05-19 14:20:00,40.78,40.78,40.76,40.77,37100.0,22.1952,22.1952,22.1843,22.1898,37100.0
2011-05-19 14:25:00,40.76,40.77,40.74,40.77,73000.0,22.1843,22.1898,22.1735,22.1898,73000.0
2011-05-19 14:30:00,40.77,40.8,40.76,40.8,105600.0,22.1898,22.2061,22.1843,22.2061,105600.0
2011-05-19 14:35:00,40.8,40.85,40.8,40.84,106100.0,22.2061,22.2333,22.2061,22.2279,106100.0
2011-05-19 14:40:00,40.84,40.84,40.77,40.78,80400.0,22.2279,22.2279,22.1898,22.1952,80400.0
2011-05-19 14:45:00,40.77,40.83,40.76,40.82,69100.0,22.1898,22.2224,22.1843,22.217,69100.0
2011-05-19 14:50:00,40.83,40.84,40.81,40.83,60000.0,22.2224,22.2279,22.2116,22.2224,60000.0
2011-05-19 14:55:00,40.83,40.84,40.83,40.84,77300.0,22.2224,22.2279,22.2224,22.2279,77300.0
2011-05-19 15:00:00,40.83,40.87,40.83,40.86,105800.0,22.2224,22.2442,22.2224,22.2388,105800.0
2011-05-19 15:05:00,40.86,40.87,40.85,40.86,85900.0,22.2388,22.2442,22.2333,22.2388,85900.0
2011-05-19 15:10:00,40.86,40.87,40.84,40.84,71600.0,22.2388,22.2442,22.2279,22.2279,71600.0
2011-05-19 15:15:00,40.84,40.86,40.81,40.86,42200.0,22.2279,22.2388,22.2116,22.2388,42200.0
2011-05-19 15:20:00,40.85,40.87,40.83,40.83,68900.0,22.2333,22.2442,22.2224,22.2224,68900.0
2011-05-19 15:25:00,40.83,40.84,40.78,40.78,67500.0,22.2224,22.2279,22.1952,22.1952,67500.0
2011-05-19 15:30:00,40.79,40.8,40.76,40.76,83100.0,22.2007,22.2061,22.1843,22.1843,83100.0
2011-05-19 15:35:00,40.76,40.78,40.75,40.76,63700.0,22.1843,22.1952,22.1789,22.1843,63700.0
2011-05-19 15:40:00,40.76,40.78,40.75,40.76,61700.0,22.1843,22.1952,22.1789,22.1843,61700.0
2011-05-19 15:45:00,40.76,40.8,40.75,40.8,133500.0,22.1843,22.2061,22.1789,22.2061,133500.0
2011-05-19 15:50:00,40.79,40.8,40.77,40.78,93700.0,22.2007,22.2061,22.1898,22.1952,93700.0
2011-05-19 15:55:00,40.77,40.82,40.77,40.81,161000.0,22.1898,22.217,22.1898,22.2116,161000.0
2011-05-20 09:30:00,40.77,40.82,40.68,40.7,273700.0,22.1898,22.217,22.1408,22.1517,273700.0
2011-05-20 09:35:00,40.68,40.72,40.67,40.7,36600.0,22.1408,22.1626,22.1354,22.1517,36600.0
2011-05-20 09:40:00,40.7,40.72,40.69,40.71,23300.0,22.1517,22.1626,22.1462,22.1571,23300.0
2011-05-20 09:45:00,40.71,40.71,40.65,40.66,26400.0,22.1571,22.1571,22.1245,22.1299,26400.0
2011-05-20 09:50:00,40.67,40.68,40.6,40.61,39000.0,22.1354,22.1408,22.0973,22.1027,39000.0
2011-05-20 09:55:00,40.62,40.65,40.6,40.65,14700.0,22.1081,22.1245,22.0973,22.1245,14700.0
2011-05-20 10:00:00,40.64,40.64,40.59,40.59,48500.0,22.119,22.119,22.0918,22.0918,48500.0
2011-05-20 10:05:00,40.59,40.62,40.57,40.61,46100.0,22.0918,22.1081,22.0809,22.1027,46100.0
2011-05-20 10:10:00,40.61,40.63,40.55,40.56,78100.0,22.1027,22.1136,22.07,22.0755,78100.0
2011-05-20 10:15:00,40.56,40.58,40.54,40.57,33000.0,22.0755,22.0864,22.0646,22.0809,33000.0
2011-05-20 10:20:00,40.57,40.6,40.56,40.6,37000.0,22.0809,22.0973,22.0755,22.0973,37000.0
2011-05-20 10:25:00,40.6,40.63,40.59,40.62,32800.0,22.0973,22.1136,22.0918,22.1081,32800.0
2011-05-20 10:30:00,40.62,40.62,40.56,40.6,36800.0,22.1081,22.1081,22.0755,22.0973,36800.0
2011-05-20 10:35:00,40.61,40.62,40.57,40.58,15600.0,22.1027,22.1081,22.0809,22.0864,15600.0
2011-05-20 10:40:00,40.59,40.64,40.58,40.62,42200.0,22.0918,22.119,22.0864,22.1081,42200.0
2011-05-20 10:45:00,40.61,40.61,40.56,40.59,61200.0,22.1027,22.1027,22.0755,22.0918,61200.0
2011-05-20 10:50:00,40.59,40.61,40.57,40.59,24500.0,22.0918,22.1027,22.0809,22.0918,24500.0
2011-05-20 10:55:00,40.58,40.61,40.54,40.56,25400.0,22.0864,22.1027,22.0646,22.0755,25400.0
2011-05-20 11:00:00,40.56,40.6,40.54,40.6,36500.0,22.0755,22.0973,22.0646,22.0973,36500.0
2011-05-20 11:05:00,40.59,40.64,40.59,40.64,60500.0,22.0918,22.119,22.0918,22.119,60500.0
2011-05-20 11:10:00,40.64,40.67,40.64,40.64,48900.0,22.119,22.1354,22.119,22.119,48900.0
2011-05-20 11:15:00,40.64,40.66,40.63,40.64,29800.0,22.119,22.1299,22.1136,22.119,29800.0
2011-05-20 11:20:00,40.65,40.65,40.63,40.64,8100.0,22.1245,22.1245,22.1136,22.119,8100.0
2011-05-20 11:25:00,40.63,40.65,40.63,40.65,25100.0,22.1136,22.1245,22.1136,22.1245,25100.0
2011-05-20 11:30:00,40.65,40.68,40.64,40.68,21700.0,22.1245,22.1408,22.119,22.1408,21700.0
2011-05-20 11:35:00,40.67,40.7,40.67,40.7,35600.0,22.1354,22.1517,22.1354,22.1517,35600.0
2011-05-20 11:40:00,40.7,40.71,40.68,40.7,17000.0,22.1517,22.1571,22.1408,22.1517,17000.0
2011-05-20 11:45:00,40.7,40.73,40.69,40.72,17200.0,22.1517,22.168,22.1462,22.1626,17200.0
2011-05-20 11:50:00,40.72,40.72,40.69,40.71,17600.0,22.1626,22.1626,22.1462,22.1571,17600.0
2011-05-20 11:55:00,40.7,40.7,40.65,40.65,45300.0,22.1517,22.1517,22.1245,22.1245,45300.0
2011-05-20 12:00:00,40.66,40.68,40.66,40.66,20900.0,22.1299,22.1408,22.1299,22.1299,20900.0
2011-05-20 12:05:00,40.65,40.65,40.63,40.64,33700.0,22.1245,22.1245,22.1136,22.119,33700.0
2011-05-20 12:10:00,40.64,40.66,40.63,40.66,15900.0,22.119,22.1299,22.1136,22.1299,15900.0
2011-05-20 12:15:00,40.65,40.7,40.65,40.69,28600.0,22.1245,22.1517,22.1245,22.1462,28600.0
2011-05-20 12:20:00,40.68,40.72,40.68,40.7,15000.0,22.1408,22.1626,22.1408,22.1517,15000.0
2011-05-20 12:25:00,40.7,40.73,40.7,40.71,20700.0,22.1517,22.168,22.1517,22.1571,20700.0
2011-05-20 12:30:00,40.72,40.73,40.7,40.73,25000.0,22.1626,22.168,22.1517,22.168,25000.0
2011-05-20 12:35:00,40.72,40.73,40.71,40.72,24600.0,22.1626,22.168,22.1571,22.1626,24600.0
2011-05-20 12:40:00,40.72,40.73,40.72,40.72,4800.0,22.1626,22.168,22.1626,22.1626,4800.0
2011-05-20 12:45:00,40.72,40.73,40.71,40.72,7600.0,22.1626,22.168,22.1571,22.1626,7600.0
2011-05-20 12:50:00,40.72,40.73,40.71,40.73,9000.0,22.1626,22.168,22.1571,22.168,9000.0
2011-05-20 12:55:00,40.72,40.73,40.71,40.71,23400.0,22.1626,22.168,22.1571,22.1571,23400.0
2011-05-20 13:00:00,40.72,40.73,40.7,40.71,19900.0,22.1626,22.168,22.1517,22.1571,19900.0
2011-05-20 13:05:00,40.72,40.72,40.7,40.7,15100.0,22.1626,22.1626,22.1517,22.1517,15100.0
2011-05-20 13:10:00,40.69,40.71,40.67,40.7,37100.0,22.1462,22.1571,22.1354,22.1517,37100.0
2011-05-20 13:15:00,40.69,40.71,40.69,40.7,15200.0,22.1462,22.1571,22.1462,22.1517,15200.0
2011-05-20 13:20:00,40.7,40.75,40.7,40.73,35100.0,22.1517,22.1789,22.1517,22.168,35100.0
2011-05-20 13:25:00,40.74,40.74,40.72,40.72,22000.0,22.1735,22.1735,22.1626,22.1626,22000.0
2011-05-20 13:30:00,40.73,40.77,40.73,40.77,65000.0,22.168,22.1898,22.168,22.1898,65000.0
2011-05-20 13:35:00,40.77,40.79,40.76,40.77,26500.0,22.1898,22.2007,22.1843,22.1898,26500.0
2011-05-20 13:40:00,40.77,40.79,40.75,40.79,21800.0,22.1898,22.2007,22.1789,22.2007,21800.0
2011-05-20 13:45:00,40.79,40.8,40.75,40.75,26500.0,22.2007,22.2061,22.1789,22.1789,26500.0
2011-05-20 13:50:00,40.75,40.77,40.75,40.76,9100.0,22.1789,22.1898,22.1789,22.1843,9100.0
2011-05-20 13:55:00,40.76,40.78,40.74,40.77,16900.0,22.1843,22.1952,22.1735,22.1898,16900.0
2011-05-20 14:00:00,40.78,40.78,40.75,40.76,27700.0,22.1952,22.1952,22.1789,22.1843,27700.0
2011-05-20 14:05:00,40.76,40.76,40.74,40.74,26600.0,22.1843,22.1843,22.1735,22.1735,26600.0
2011-05-20 14:10:00,40.74,40.75,40.73,40.74,12900.0,22.1735,22.1789,22.168,22.1735,12900.0
2011-05-20 14:15:00,40.75,40.76,40.74,40.76,8800.0,22.1789,22.1843,22.1735,22.1843,8800.0
2011-05-20 14:20:00,40.75,40.79,40.73,40.78,42100.0,22.1789,22.2007,22.168,22.1952,42100.0
2011-05-20 14:25:00,40.78,40.78,40.74,40.74,37000.0,22.1952,22.1952,22.1735,22.1735,37000.0
2011-05-20 14:30:00,40.75,40.75,40.7,40.7,33700.0,22.1789,22.1789,22.1517,22.1517,33700.0
2011-05-20 14:35:00,40.71,40.71,40.69,40.7,42700.0,22.1571,22.1571,22.1462,22.1517,42700.0
2011-05-20 14:40:00,40.7,40.73,40.7,40.73,28900.0,22.1517,22.168,22.1517,22.168,28900.0
2011-05-20 14:45:00,40.73,40.75,40.72,40.73,47200.0,22.168,22.1789,22.1626,22.168,47200.0
2011-05-20 14:50:00,40.72,40.73,40.7,40.7,30600.0,22.1626,22.168,22.1517,22.1517,30600.0
2011-05-20 14:55:00,40.7,40.71,40.66,40.67,46300.0,22.1517,22.1571,22.1299,22.1354,46300.0
2011-05-20 15:00:00,40.66,40.69,40.65,40.67,53300.0,22.1299,22.1462,22.1245,22.1354,53300.0
2011-05-20 15:05:00,40.67,40.68,40.63,40.64,104300.0,22.1354,22.1408,22.1136,22.119,104300.0
2011-05-20 15:10:00,40.64,40.67,40.64,40.65,46900.0,22.119,22.1354,22.119,22.1245,46900.0
2011-05-20 15:15:00,40.64,40.66,40.58,40.59,124200.0,22.119,22.1299,22.0864,22.0918,124200.0
2011-05-20 15:20:00,40.59,40.59,40.56,40.56,100400.0,22.0918,22.0918,22.0755,22.0755,100400.0
2011-05-20 15:25:00,40.57,40.6,40.51,40.55,177100.0,22.0809,22.0973,22.0483,22.07,177100.0
2011-05-20 15:30:00,40.55,40.57,40.51,40.56,106200.0,22.07,22.0809,22.0483,22.0755,106200.0
2011-05-20 15:35:00,40.57,40.57,40.47,40.52,175500.0,22.0809,22.0809,22.0265,22.0537,175500.0
2011-05-20 15:40:00,40.51,40.54,40.51,40.54,126300.0,22.0483,22.0646,22.0483,22.0646,126300.0
2011-05-20 15:45:00,40.54,40.55,40.5,40.52,172000.0,22.0646,22.07,22.0428,22.0537,172000.0
2011-05-20 15:50:00,40.52,40.52,40.42,40.43,162800.0,22.0537,22.0537,21.9993,22.0047,162800.0
2011-05-20 15:55:00,40.43,40.47,40.43,40.46,269800.0,22.0047,22.0265,22.0047,22.0211,269800.0
2011-05-23 09:30:00,40.08,40.24,40.08,40.24,114900.0,21.8142,21.9013,21.8142,21.9013,114900.0
2011-05-23 09:35:00,40.24,40.24,40.15,40.22,50600.0,21.9013,21.9013,21.8523,21.8904,50600.0
2011-05-23 09:40:00,40.2,40.24,40.18,40.2,37200.0,21.8795,21.9013,21.8687,21.8795,37200.0
2011-05-23 09:45:00,40.19,40.25,40.19,40.24,14400.0,21.8741,21.9068,21.8741,21.9013,14400.0
2011-05-23 09:50:00,40.25,40.3,40.21,40.29,41400.0,21.9068,21.934,21.885,21.9285,41400.0
2011-05-23 09:55:00,40.28,40.38,40.28,40.37,50400.0,21.9231,21.9775,21.9231,21.9721,50400.0
2011-05-23 10:00:00,40.37,40.37,40.31,40.35,67600.0,21.9721,21.9721,21.9394,21.9612,67600.0
2011-05-23 10:05:00,40.35,40.35,40.3,40.34,36800.0,21.9612,21.9612,21.934,21.9557,36800.0
2011-05-23 10:10:00,40.34,40.34,40.29,40.32,52800.0,21.9557,21.9557,21.9285,21.9449,52800.0
2011-05-23 10:15:00,40.32,40.38,40.32,40.34,41200.0,21.9449,21.9775,21.9449,21.9557,41200.0
2011-05-23 10:20:00,40.34,40.46,40.34,40.43,82400.0,21.9557,22.0211,21.9557,22.0047,82400.0
2011-05-23 10:25:00,40.43,40.44,40.41,40.42,21100.0,22.0047,22.0102,21.9938,21.9993,21100.0
2011-05-23 10:30:00,40.42,40.45,40.4,40.41,32000.0,21.9993,22.0156,21.9884,21.9938,32000.0
2011-05-23 10:35:00,40.4,40.4,40.36,40.39,53200.0,21.9884,21.9884,21.9666,21.983,53200.0
2011-05-23 10:40:00,40.38,40.38,40.32,40.33,90700.0,21.9775,21.9775,21.9449,21.9503,90700.0
2011-05-23 10:45:00,40.32,40.33,40.26,40.29,48500.0,21.9449,21.9503,21.9122,21.9285,48500.0
2011-05-23 10:50:00,40.28,40.32,40.27,40.29,27200.0,21.9231,21.9449,21.9176,21.9285,27200.0
2011-05-23 10:55:00,40.3,40.32,40.26,40.27,57700.0,21.934,21.9449,21.9122,21.9176,57700.0
2011-05-23 11:00:00,40.27,40.3,40.26,40.28,43000.0,21.9176,21.934,21.9122,21.9231,43000.0
2011-05-23 11:05:00,40.29,40.29,40.25,40.26,52200.0,21.9285,21.9285,21.9068,21.9122,52200.0
2011-05-23 11:10:00,40.26,40.27,40.22,40.25,28400.0,21.9122,21.9176,21.8904,21.9068,28400.0
2011-05-23 11:15:00,40.24,40.25,40.2,40.22,53000.0,21.9013,21.9068,21.8795,21.8904,53000.0
2011-05-23 11:20:00,40.23,40.25,40.2,40.24,20200.0,21.8959,21.9068,21.8795,21.9013,20200.0
2011-05-23 11:25:00,40.24,40.28,40.24,40.28,30200.0,21.9013,21.9231,21.9013,21.9231,30200.0
2011-05-23 11:30:00,40.28,40.29,40.24,40.24,36100.0,21.9231,21.9285,21.9013,21.9013,36100.0
2011-05-23 11:35:00,40.24,40.24,40.2,40.24,28000.0,21.9013,21.9013,21.8795,21.9013,28000.0
2011-05-23 11:40:00,40.24,40.25,40.19,40.2,19600.0,21.9013,21.9068,21.8741,21.8795,19600.0
2011-05-23 11:45:00,40.21,40.23,40.2,40.23,25700.0,21.885,21.8959,21.8795,21.8959,25700.0
2011-05-23 11:50:00,40.22,40.23,40.2,40.21,10100.0,21.8904,21.8959,21.8795,21.885,10100.0
2011-05-23 11:55:00,40.21,40.22,40.2,40.2,7300.0,21.885,21.8904,21.8795,21.8795,7300.0
2011-05-23 12:00:00,40.2,40.23,40.2,40.23,8500.0,21.8795,21.8959,21.8795,21.8959,8500.0
2011-05-23 12:05:00,40.23,40.23,40.21,40.22,11100.0,21.8959,21.8959,21.885,21.8904,11100.0
2011-05-23 12:10:00,40.23,40.24,40.17,40.2,57600.0,21.8959,21.9013,21.8632,21.8795,57600.0
2011-05-23 12:15:00,40.21,40.23,40.2,40.23,42500.0,21.885,21.8959,21.8795,21.8959,42500.0
2011-05-23 12:20:00,40.23,40.26,40.23,40.24,18500.0,21.8959,21.9122,21.8959,21.9013,18500.0
2011-05-23 12:25:00,40.24,40.28,40.24,40.26,16800.0,21.9013,21.9231,21.9013,21.9122,16800.0
2011-05-23 12:30:00,40.25,40.28,40.25,40.28,25300.0,21.9068,21.9231,21.9068,21.9231,25300.0
2011-05-23 12:35:00,40.27,40.29,40.26,40.27,10900.0,21.9176,21.9285,21.9122,21.9176,10900.0
2011-05-23 12:40:00,40.27,40.28,40.26,40.26,14600.0,21.9176,21.9231,21.9122,21.9122,14600.0
2011-05-23 12:45:00,40.26,40.29,40.26,40.29,10900.0,21.9122,21.9285,21.9122,21.9285,10900.0
2011-05-23 12:50:00,40.29,40.29,40.26,40.27,12600.0,21.9285,21.9285,21.9122,21.9176,12600.0
2011-05-23 12:55:00,40.27,40.28,40.25,40.26,7500.0,21.9176,21.9231,21.9068,21.9122,7500.0
2011-05-23 13:00:00,40.25,40.26,40.24,40.24,23800.0,21.9068,21.9122,21.9013,21.9013,23800.0
2011-05-23 13:05:00,40.25,40.25,40.23,40.24,14800.0,21.9068,21.9068,21.8959,21.9013,14800.0
2011-05-23 13:10:00,40.24,40.25,40.23,40.24,15300.0,21.9013,21.9068,21.8959,21.9013,15300.0
2011-05-23 13:15:00,40.24,40.25,40.22,40.23,11600.0,21.9013,21.9068,21.8904,21.8959,11600.0
2011-05-23 13:20:00,40.23,40.24,40.22,40.24,11100.0,21.8959,21.9013,21.8904,21.9013,11100.0
2011-05-23 13:25:00,40.24,40.24,40.19,40.2,14500.0,21.9013,21.9013,21.8741,21.8795,14500.0
2011-05-23 13:30:00,40.2,40.21,40.2,40.21,8400.0,21.8795,21.885,21.8795,21.885,8400.0
2011-05-23 13:35:00,40.22,40.22,40.2,40.22,12400.0,21.8904,21.8904,21.8795,21.8904,12400.0
2011-05-23 13:40:00,40.21,40.22,40.2,40.2,8000.0,21.885,21.8904,21.8795,21.8795,8000.0
2011-05-23 13:45:00,40.2,40.21,40.2,40.21,6400.0,21.8795,21.885,21.8795,21.885,6400.0
2011-05-23 13:50:00,40.21,40.22,40.2,40.21,22300.0,21.885,21.8904,21.8795,21.885,22300.0
2011-05-23 13:55:00,40.2,40.24,40.18,40.21,41300.0,21.8795,21.9013,21.8687,21.885,41300.0
2011-05-23 14:00:00,40.21,40.23,40.2,40.21,12900.0,21.885,21.8959,21.8795,21.885,12900.0
2011-05-23 14:05:00,40.21,40.25,40.21,40.25,26800.0,21.885,21.9068,21.885,21.9068,26800.0
2011-05-23 14:10:00,40.24,40.27,40.24,40.26,28700.0,21.9013,21.9176,21.9013,21.9122,28700.0
2011-05-23 14:15:00,40.26,40.27,40.25,40.25,16700.0,21.9122,21.9176,21.9068,21.9068,16700.0
2011-05-23 14:20:00,40.25,40.26,40.21,40.21,16600.0,21.9068,21.9122,21.885,21.885,16600.0
2011-05-23 14:25:00,40.21,40.23,40.19,40.2,32000.0,21.885,21.8959,21.8741,21.8795,32000.0
2011-05-23 14:30:00,40.2,40.21,40.19,40.2,11600.0,21.8795,21.885,21.8741,21.8795,11600.0
2011-05-23 14:35:00,40.21,40.21,40.18,40.2,87500.0,21.885,21.885,21.8687,21.8795,87500.0
2011-05-23 14:40:00,40.2,40.2,40.16,40.17,37900.0,21.8795,21.8795,21.8578,21.8632,37900.0
2011-05-23 14:45:00,40.17,40.19,40.16,40.17,34100.0,21.8632,21.8741,21.8578,21.8632,34100.0
2011-05-23 14:50:00,40.16,40.19,40.16,40.16,28400.0,21.8578,21.8741,21.8578,21.8578,28400.0
2011-05-23 14:55:00,40.16,40.19,40.15,40.19,28200.0,21.8578,21.8741,21.8523,21.8741,28200.0
2011-05-23 15:00:00,40.19,40.19,40.16,40.19,28200.0,21.8741,21.8741,21.8578,21.8741,28200.0
2011-05-23 15:05:00,40.19,40.2,40.17,40.17,31200.0,21.8741,21.8795,21.8632,21.8632,31200.0
2011-05-23 15:10:00,40.17,40.18,40.14,40.15,33700.0,21.8632,21.8687,21.8469,21.8523,33700.0
2011-05-23 15:15:00,40.14,40.17,40.14,40.17,26300.0,21.8469,21.8632,21.8469,21.8632,26300.0
2011-05-23 15:20:00,40.18,40.19,40.17,40.19,12600.0,21.8687,21.8741,21.8632,21.8741,12600.0
2011-05-23 15:25:00,40.18,40.19,40.15,40.17,43100.0,21.8687,21.8741,21.8523,21.8632,43100.0
2011-05-23 15:30:00,40.16,40.18,40.16,40.18,23800.0,21.8578,21.8687,21.8578,21.8687,23800.0
2011-05-23 15:35:00,40.18,40.2,40.14,40.14,93400.0,21.8687,21.8795,21.8469,21.8469,93400.0
2011-05-23 15:40:00,40.15,40.18,40.14,40.16,31600.0,21.8523,21.8687,21.8469,21.8578,31600.0
2011-05-23 15:45:00,40.15,40.19,40.14,40.14,142700.0,21.8523,21.8741,21.8469,21.8469,142700.0
2011-05-23 15:50:00,40.15,40.15,40.13,40.14,100200.0,21.8523,21.8523,21.8414,21.8469,100200.0
2011-05-23 15:55:00,40.13,40.15,40.12,40.13,280200.0,21.8414,21.8523,21.836,21.8414,280200.0
2011-05-24 09:30:00,40.18,40.22,40.1,40.11,67800.0,21.8687,21.8904,21.8251,21.8306,67800.0
2011-05-24 09:35:00,40.11,40.14,39.9,39.97,154300.0,21.8306,21.8469,21.7163,21.7544,154300.0
2011-05-24 09:40:00,39.98,40.11,39.98,40.11,45500.0,21.7598,21.8306,21.7598,21.8306,45500.0
2011-05-24 09:45:00,40.1,40.11,40.05,40.1,22900.0,21.8251,21.8306,21.7979,21.8251,22900.0
2011-05-24 09:50:00,40.1,40.11,40.07,40.09,32600.0,21.8251,21.8306,21.8088,21.8197,32600.0
2011-05-24 09:55:00,40.09,40.13,40.08,40.11,29900.0,21.8197,21.8414,21.8142,21.8306,29900.0
2011-05-24 10:00:00,40.12,40.17,40.04,40.06,52500.0,21.836,21.8632,21.7925,21.8034,52500.0
2011-05-24 10:05:00,40.06,40.16,40.06,40.14,45600.0,21.8034,21.8578,21.8034,21.8469,45600.0
2011-05-24 10:10:00,40.15,40.19,40.14,40.19,13800.0,21.8523,21.8741,21.8469,21.8741,13800.0
2011-05-24 10:15:00,40.19,40.2,40.14,40.14,18000.0,21.8741,21.8795,21.8469,21.8469,18000.0
2011-05-24 10:20:00,40.14,40.15,40.12,40.13,15300.0,21.8469,21.8523,21.836,21.8414,15300.0
2011-05-24 10:25:00,40.13,40.14,40.08,40.09,29400.0,21.8414,21.8469,21.8142,21.8197,29400.0
2011-05-24 10:30:00,40.1,40.12,40.06,40.11,25400.0,21.8251,21.836,21.8034,21.8306,25400.0
2011-05-24 10:35:00,40.1,40.11,40.06,40.06,24400.0,21.8251,21.8306,21.8034,21.8034,24400.0
2011-05-24 10:40:00,40.06,40.12,40.06,40.11,13600.0,21.8034,21.836,21.8034,21.8306,13600.0
2011-05-24 10:45:00,40.11,40.12,40.09,40.12,14500.0,21.8306,21.836,21.8197,21.836,14500.0
2011-05-24 10:50:00,40.12,40.12,40.09,40.1,10300.0,21.836,21.836,21.8197,21.8251,10300.0
2011-05-24 10:55:00,40.1,40.1,40.06,40.06,39100.0,21.8251,21.8251,21.8034,21.8034,39100.0
2011-05-24 11:00:00,40.07,40.11,40.06,40.09,13400.0,21.8088,21.8306,21.8034,21.8197,13400.0
2011-05-24 11:05:00,40.08,40.09,40.07,40.07,18500.0,21.8142,21.8197,21.8088,21.8088,18500.0
2011-05-24 11:10:00,40.08,40.13,40.08,40.13,19600.0,21.8142,21.8414,21.8142,21.8414,19600.0
2011-05-24 11:15:00,40.13,40.14,40.12,40.12,17200.0,21.8414,21.8469,21.836,21.836,17200.0
2011-05-24 11:20:00,40.13,40.13,40.06,40.07,25900.0,21.8414,21.8414,21.8034,21.8088,25900.0
2011-05-24 11:25:00,40.07,40.08,40.06,40.07,10600.0,21.8088,21.8142,21.8034,21.8088,10600.0
2011-05-24 11:30:00,40.07,40.1,40.07,40.09,13300.0,21.8088,21.8251,21.8088,21.8197,13300.0
2011-05-24 11:35:00,40.09,40.09,40.06,40.06,10300.0,21.8197,21.8197,21.8034,21.8034,10300.0
2011-05-24 11:40:00,40.06,40.06,40.04,40.06,18300.0,21.8034,21.8034,21.7925,21.8034,18300.0
2011-05-24 11:45:00,40.06,40.07,40.04,40.04,25200.0,21.8034,21.8088,21.7925,21.7925,25200.0
2011-05-24 11:50:00,40.05,40.06,40.03,40.06,27100.0,21.7979,21.8034,21.787,21.8034,27100.0
2011-05-24 11:55:00,40.06,40.08,40.06,40.08,9000.0,21.8034,21.8142,21.8034,21.8142,9000.0
2011-05-24 12:00:00,40.08,40.09,40.06,40.07,27800.0,21.8142,21.8197,21.8034,21.8088,27800.0
2011-05-24 12:05:00,40.07,40.09,40.07,40.08,15100.0,21.8088,21.8197,21.8088,21.8142,15100.0
2011-05-24 12:10:00,40.08,40.09,40.07,40.08,8300.0,21.8142,21.8197,21.8088,21.8142,8300.0
2011-05-24 12:15:00,40.08,40.1,40.08,40.09,11500.0,21.8142,21.8251,21.8142,21.8197,11500.0
2011-05-24 12:20:00,40.1,40.1,40.08,40.09,11100.0,21.8251,21.8251,21.8142,21.8197,11100.0
2011-05-24 12:25:00,40.09,40.1,40.08,40.09,13900.0,21.8197,21.8251,21.8142,21.8197,13900.0
2011-05-24 12:30:00,40.08,40.09,40.07,40.08,9400.0,21.8142,21.8197,21.8088,21.8142,9400.0
2011-05-24 12:35:00,40.09,40.1,40.09,40.1,14700.0,21.8197,21.8251,21.8197,21.8251,14700.0
2011-05-24 12:40:00,40.1,40.1,40.09,40.09,11200.0,21.8251,21.8251,21.8197,21.8197,11200.0
2011-05-24 12:45:00,40.09,40.1,40.08,40.09,18500.0,21.8197,21.8251,21.8142,21.8197,18500.0
2011-05-24 12:50:00,40.08,40.09,40.08,40.09,5800.0,21.8142,21.8197,21.8142,21.8197,5800.0
2011-05-24 12:55:00,40.09,40.1,40.08,40.09,4800.0,21.8197,21.8251,21.8142,21.8197,4800.0
2011-05-24 13:00:00,40.1,40.1,40.09,40.1,13800.0,21.8251,21.8251,21.8197,21.8251,13800.0
2011-05-24 13:05:00,40.1,40.12,40.1,40.11,24600.0,21.8251,21.836,21.8251,21.8306,24600.0
2011-05-24 13:10:00,40.11,40.11,40.1,40.1,3900.0,21.8306,21.8306,21.8251,21.8251,3900.0
2011-05-24 13:15:00,40.11,40.12,40.08,40.08,15400.0,21.8306,21.836,21.8142,21.8142,15400.0
2011-05-24 13:20:00,40.08,40.09,40.07,40.09,12500.0,21.8142,21.8197,21.8088,21.8197,12500.0
2011-05-24 13:25:00,40.09,40.1,40.08,40.1,14600.0,21.8197,21.8251,21.8142,21.8251,14600.0
2011-05-24 13:30:00,40.1,40.11,40.09,40.11,27600.0,21.8251,21.8306,21.8197,21.8306,27600.0
2011-05-24 13:35:00,40.1,40.11,40.09,40.1,8400.0,21.8251,21.8306,21.8197,21.8251,8400.0
2011-05-24 13:40:00,40.11,40.11,40.1,40.11,7400.0,21.8306,21.8306,21.8251,21.8306,7400.0
2011-05-24 13:45:00,40.12,40.13,40.11,40.12,11500.0,21.836,21.8414,21.8306,21.836,11500.0
2011-05-24 13:50:00,40.12,40.13,40.12,40.12,2200.0,21.836,21.8414,21.836,21.836,2200.0
2011-05-24 13:55:00,40.13,40.13,40.12,40.12,2800.0,21.8414,21.8414,21.836,21.836,2800.0
2011-05-24 14:00:00,40.13,40.15,40.12,40.12,38100.0,21.8414,21.8523,21.836,21.836,38100.0
2011-05-24 14:05:00,40.12,40.13,40.11,40.12,11200.0,21.836,21.8414,21.8306,21.836,11200.0
2011-05-24 14:10:00,40.12,40.15,40.12,40.13,23800.0,21.836,21.8523,21.836,21.8414,23800.0
2011-05-24 14:15:00,40.14,40.15,40.12,40.14,17800.0,21.8469,21.8523,21.836,21.8469,17800.0
2011-05-24 14:20:00,40.13,40.16,40.13,40.14,20600.0,21.8414,21.8578,21.8414,21.8469,20600.0
2011-05-24 14:25:00,40.14,40.14,40.11,40.13,13500.0,21.8469,21.8469,21.8306,21.8414,13500.0
2011-05-24 14:30:00,40.13,40.13,40.09,40.09,17400.0,21.8414,21.8414,21.8197,21.8197,17400.0
2011-05-24 14:35:00,40.1,40.11,40.09,40.11,9700.0,21.8251,21.8306,21.8197,21.8306,9700.0
2011-05-24 14:40:00,40.1,40.13,40.1,40.1,21500.0,21.8251,21.8414,21.8251,21.8251,21500.0
2011-05-24 14:45:00,40.11,40.12,40.1,40.1,18800.0,21.8306,21.836,21.8251,21.8251,18800.0
2011-05-24 14:50:00,40.11,40.12,40.08,40.09,59100.0,21.8306,21.836,21.8142,21.8197,59100.0
2011-05-24 14:55:00,40.08,40.12,40.08,40.12,16200.0,21.8142,21.836,21.8142,21.836,16200.0
2011-05-24 15:00:00,40.12,40.13,40.11,40.13,20200.0,21.836,21.8414,21.8306,21.8414,20200.0
2011-05-24 15:05:00,40.12,40.13,40.1,40.12,28800.0,21.836,21.8414,21.8251,21.836,28800.0
2011-05-24 15:10:00,40.12,40.12,40.07,40.09,41000.0,21.836,21.836,21.8088,21.8197,41000.0
2011-05-24 15:15:00,40.08,40.1,40.08,40.09,19000.0,21.8142,21.8251,21.8142,21.8197,19000.0
2011-05-24 15:20:00,40.09,40.11,40.09,40.11,38200.0,21.8197,21.8306,21.8197,21.8306,38200.0
2011-05-24 15:25:00,40.1,40.11,40.09,40.09,26500.0,21.8251,21.8306,21.8197,21.8197,26500.0
2011-05-24 15:30:00,40.1,40.1,40.06,40.07,22900.0,21.8251,21.8251,21.8034,21.8088,22900.0
2011-05-24 15:35:00,40.07,40.09,40.06,40.08,31000.0,21.8088,21.8197,21.8034,21.8142,31000.0
2011-05-24 15:40:00,40.08,40.1,40.07,40.08,29500.0,21.8142,21.8251,21.8088,21.8142,29500.0
2011-05-24 15:45:00,40.08,40.11,40.07,40.11,78100.0,21.8142,21.8306,21.8088,21.8306,78100.0
2011-05-24 15:50:00,40.1,40.11,40.09,40.11,79100.0,21.8251,21.8306,21.8197,21.8306,79100.0
2011-05-24 15:55:00,40.11,40.11,40.08,40.09,164800.0,21.8306,21.8306,21.8142,21.8197,164800.0
2011-05-25 09:30:00,39.95,40.0,39.92,39.94,61900.0,21.7435,21.7707,21.7272,21.738,61900.0
2011-05-25 09:35:00,39.91,39.92,39.82,39.83,58200.0,21.7217,21.7272,21.6727,21.6782,58200.0
2011-05-25 09:40:00,39.83,39.88,39.83,39.84,39200.0,21.6782,21.7054,21.6782,21.6836,39200.0
2011-05-25 09:45:00,39.84,39.87,39.82,39.82,29000.0,21.6836,21.6999,21.6727,21.6727,29000.0
2011-05-25 09:50:00,39.82,39.83,39.74,39.75,41900.0,21.6727,21.6782,21.6292,21.6346,41900.0
2011-05-25 09:55:00,39.75,39.75,39.73,39.74,31100.0,21.6346,21.6346,21.6237,21.6292,31100.0
2011-05-25 10:00:00,39.74,39.75,39.71,39.72,50400.0,21.6292,21.6346,21.6129,21.6183,50400.0
2011-05-25 10:05:00,39.71,39.78,39.71,39.76,61100.0,21.6129,21.651,21.6129,21.6401,61100.0
2011-05-25 10:10:00,39.76,39.76,39.73,39.73,26700.0,21.6401,21.6401,21.6237,21.6237,26700.0
2011-05-25 10:15:00,39.74,39.75,39.7,39.72,36200.0,21.6292,21.6346,21.6074,21.6183,36200.0
2011-05-25 10:20:00,39.72,39.77,39.7,39.77,39800.0,21.6183,21.6455,21.6074,21.6455,39800.0
2011-05-25 10:25:00,39.78,39.83,39.78,39.82,27200.0,21.651,21.6782,21.651,21.6727,27200.0
2011-05-25 10:30:00,39.83,39.87,39.83,39.83,38100.0,21.6782,21.6999,21.6782,21.6782,38100.0
2011-05-25 10:35:00,39.83,39.92,39.83,39.92,41200.0,21.6782,21.7272,21.6782,21.7272,41200.0
2011-05-25 10:40:00,39.91,39.97,39.91,39.97,17900.0,21.7217,21.7544,21.7217,21.7544,17900.0
2011-05-25 10:45:00,39.97,39.99,39.96,39.96,30400.0,21.7544,21.7653,21.7489,21.7489,30400.0
2011-05-25 10:50:00,39.95,39.97,39.92,39.92,20300.0,21.7435,21.7544,21.7272,21.7272,20300.0
2011-05-25 10:55:00,39.93,39.97,39.91,39.92,40400.0,21.7326,21.7544,21.7217,21.7272,40400.0
2011-05-25 11:00:00,39.92,39.92,39.86,39.89,36500.0,21.7272,21.7272,21.6945,21.7108,36500.0
2011-05-25 11:05:00,39.88,39.91,39.86,39.86,24600.0,21.7054,21.7217,21.6945,21.6945,24600.0
2011-05-25 11:10:00,39.87,39.95,39.87,39.93,20700.0,21.6999,21.7435,21.6999,21.7326,20700.0
2011-05-25 11:15:00,39.93,39.94,39.91,39.94,14300.0,21.7326,21.738,21.7217,21.738,14300.0
2011-05-25 11:20:00,39.94,39.95,39.93,39.95,16000.0,21.738,21.7435,21.7326,21.7435,16000.0
2011-05-25 11:25:00,39.95,39.95,39.87,39.87,22700.0,21.7435,21.7435,21.6999,21.6999,22700.0
2011-05-25 11:30:00,39.86,39.87,39.84,39.84,11600.0,21.6945,21.6999,21.6836,21.6836,11600.0
2011-05-25 11:35:00,39.84,39.91,39.84,39.91,21900.0,21.6836,21.7217,21.6836,21.7217,21900.0
2011-05-25 11:40:00,39.91,39.92,39.88,39.92,21200.0,21.7217,21.7272,21.7054,21.7272,21200.0
2011-05-25 11:45:00,39.92,39.94,39.92,39.93,23300.0,21.7272,21.738,21.7272,21.7326,23300.0
2011-05-25 11:50:00,39.93,39.93,39.89,39.9,12600.0,21.7326,21.7326,21.7108,21.7163,12600.0
2011-05-25 11:55:00,39.9,39.9,39.86,39.87,20700.0,21.7163,21.7163,21.6945,21.6999,20700.0
2011-05-25 12:00:00,39.87,39.91,39.87,39.91,57300.0,21.6999,21.7217,21.6999,21.7217,57300.0
2011-05-25 12:05:00,39.9,39.9,39.86,39.86,22600.0,21.7163,21.7163,21.6945,21.6945,22600.0
2011-05-25 12:10:00,39.86,39.89,39.86,39.87,37100.0,21.6945,21.7108,21.6945,21.6999,37100.0
2011-05-25 12:15:00,39.86,39.87,39.86,39.86,7700.0,21.6945,21.6999,21.6945,21.6945,7700.0
2011-05-25 12:20:00,39.87,39.87,39.86,39.86,11600.0,21.6999,21.6999,21.6945,21.6945,11600.0
2011-05-25 12:25:00,39.86,39.87,39.86,39.87,7700.0,21.6945,21.6999,21.6945,21.6999,7700.0
2011-05-25 12:30:00,39.87,39.88,39.86,39.87,12200.0,21.6999,21.7054,21.6945,21.6999,12200.0
2011-05-25 12:35:00,39.87,39.89,39.87,39.87,18000.0,21.6999,21.7108,21.6999,21.6999,18000.0
2011-05-25 12:40:00,39.87,39.88,39.87,39.87,11000.0,21.6999,21.7054,21.6999,21.6999,11000.0
2011-05-25 12:45:00,39.87,39.88,39.86,39.86,17100.0,21.6999,21.7054,21.6945,21.6945,17100.0
2011-05-25 12:50:00,39.87,39.88,39.86,39.87,8800.0,21.6999,21.7054,21.6945,21.6999,8800.0
2011-05-25 12:55:00,39.87,39.9,39.86,39.9,24800.0,21.6999,21.7163,21.6945,21.7163,24800.0
2011-05-25 13:00:00,39.9,39.92,39.9,39.92,8600.0,21.7163,21.7272,21.7163,21.7272,8600.0
2011-05-25 13:05:00,39.92,39.92,39.9,39.9,34400.0,21.7272,21.7272,21.7163,21.7163,34400.0
2011-05-25 13:10:00,39.9,39.9,39.88,39.9,13000.0,21.7163,21.7163,21.7054,21.7163,13000.0
2011-05-25 13:15:00,39.9,39.9,39.88,39.89,8900.0,21.7163,21.7163,21.7054,21.7108,8900.0
2011-05-25 13:20:00,39.88,39.89,39.86,39.86,11900.0,21.7054,21.7108,21.6945,21.6945,11900.0
2011-05-25 13:25:00,39.86,39.87,39.86,39.86,19200.0,21.6945,21.6999,21.6945,21.6945,19200.0
2011-05-25 13:30:00,39.86,39.88,39.86,39.87,21700.0,21.6945,21.7054,21.6945,21.6999,21700.0
2011-05-25 13:35:00,39.88,39.88,39.84,39.86,26300.0,21.7054,21.7054,21.6836,21.6945,26300.0
2011-05-25 13:40:00,39.85,39.89,39.84,39.89,23000.0,21.6891,21.7108,21.6836,21.7108,23000.0
2011-05-25 13:45:00,39.89,39.89,39.88,39.88,5700.0,21.7108,21.7108,21.7054,21.7054,5700.0
2011-05-25 13:50:00,39.88,39.88,39.87,39.87,19000.0,21.7054,21.7054,21.6999,21.6999,19000.0
2011-05-25 13:55:00,39.87,39.87,39.86,39.86,8700.0,21.6999,21.6999,21.6945,21.6945,8700.0
2011-05-25 14:00:00,39.86,39.87,39.85,39.86,15900.0,21.6945,21.6999,21.6891,21.6945,15900.0
2011-05-25 14:05:00,39.86,39.9,39.85,39.89,19600.0,21.6945,21.7163,21.6891,21.7108,19600.0
2011-05-25 14:10:00,39.9,39.93,39.89,39.92,39000.0,21.7163,21.7326,21.7108,21.7272,39000.0
2011-05-25 14:15:00,39.91,39.95,39.91,39.94,31800.0,21.7217,21.7435,21.7217,21.738,31800.0
2011-05-25 14:20:00,39.95,39.95,39.93,39.94,14100.0,21.7435,21.7435,21.7326,21.738,14100.0
2011-05-25 14:25:00,39.94,39.96,39.94,39.96,30600.0,21.738,21.7489,21.738,21.7489,30600.0
2011-05-25 14:30:00,39.96,39.97,39.96,39.97,9500.0,21.7489,21.7544,21.7489,21.7544,9500.0
2011-05-25 14:35:00,39.96,39.97,39.91,39.91,24500.0,21.7489,21.7544,21.7217,21.7217,24500.0
2011-05-25 14:40:00,39.91,39.93,39.88,39.92,29100.0,21.7217,21.7326,21.7054,21.7272,29100.0
2011-05-25 14:45:00,39.92,39.92,39.91,39.92,18100.0,21.7272,21.7272,21.7217,21.7272,18100.0
2011-05-25 14:50:00,39.92,39.95,39.91,39.93,48000.0,21.7272,21.7435,21.7217,21.7326,48000.0
2011-05-25 14:55:00,39.93,39.96,39.92,39.96,24300.0,21.7326,21.7489,21.7272,21.7489,24300.0
2011-05-25 15:00:00,39.95,39.99,39.94,39.98,40200.0,21.7435,21.7653,21.738,21.7598,40200.0
2011-05-25 15:05:00,39.99,40.06,39.99,40.04,98100.0,21.7653,21.8034,21.7653,21.7925,98100.0
2011-05-25 15:10:00,40.05,40.09,40.02,40.08,34400.0,21.7979,21.8197,21.7816,21.8142,34400.0
2011-05-25 15:15:00,40.08,40.08,40.03,40.04,39400.0,21.8142,21.8142,21.787,21.7925,39400.0
2011-05-25 15:20:00,40.04,40.04,40.03,40.03,12100.0,21.7925,21.7925,21.787,21.787,12100.0
2011-05-25 15:25:00,40.03,40.04,40.0,40.01,79300.0,21.787,21.7925,21.7707,21.7761,79300.0
2011-05-25 15:30:00,40.02,40.03,39.98,39.99,24200.0,21.7816,21.787,21.7598,21.7653,24200.0
2011-05-25 15:35:00,40.0,40.02,39.99,40.02,34700.0,21.7707,21.7816,21.7653,21.7816,34700.0
2011-05-25 15:40:00,40.02,40.03,39.99,40.0,59200.0,21.7816,21.787,21.7653,21.7707,59200.0
2011-05-25 15:45:00,39.99,39.99,39.97,39.98,89100.0,21.7653,21.7653,21.7544,21.7598,89100.0
2011-05-25 15:50:00,39.97,39.98,39.91,39.92,61500.0,21.7544,21.7598,21.7217,21.7272,61500.0
2011-05-25 15:55:00,39.91,39.93,39.9,39.93,153400.0,21.7217,21.7326,21.7163,21.7326,153400.0
2011-05-26 09:30:00,39.85,39.87,39.83,39.87,41400.0,21.6891,21.6999,21.6782,21.6999,41400.0
2011-05-26 09:35:00,39.87,39.87,39.79,39.79,42900.0,21.6999,21.6999,21.6564,21.6564,42900.0
2011-05-26 09:40:00,39.79,39.83,39.78,39.8,33500.0,21.6564,21.6782,21.651,21.6618,33500.0
2011-05-26 09:45:00,39.8,39.84,39.78,39.82,28300.0,21.6618,21.6836,21.651,21.6727,28300.0
2011-05-26 09:50:00,39.82,39.85,39.8,39.8,37700.0,21.6727,21.6891,21.6618,21.6618,37700.0
2011-05-26 09:55:00,39.8,39.82,39.76,39.77,45800.0,21.6618,21.6727,21.6401,21.6455,45800.0
2011-05-26 10:00:00,39.78,39.79,39.76,39.76,67300.0,21.651,21.6564,21.6401,21.6401,67300.0
2011-05-26 10:05:00,39.76,39.76,39.73,39.73,40800.0,21.6401,21.6401,21.6237,21.6237,40800.0
2011-05-26 10:10:00,39.73,39.73,39.67,39.72,115900.0,21.6237,21.6237,21.5911,21.6183,115900.0
2011-05-26 10:15:00,39.71,39.77,39.7,39.74,44200.0,21.6129,21.6455,21.6074,21.6292,44200.0
2011-05-26 10:20:00,39.74,39.75,39.72,39.75,23300.0,21.6292,21.6346,21.6183,21.6346,23300.0
2011-05-26 10:25:00,39.76,39.77,39.7,39.71,17200.0,21.6401,21.6455,21.6074,21.6129,17200.0
2011-05-26 10:30:00,39.71,39.73,39.69,39.73,29200.0,21.6129,21.6237,21.602,21.6237,29200.0
2011-05-26 10:35:00,39.72,39.75,39.72,39.75,29300.0,21.6183,21.6346,21.6183,21.6346,29300.0
2011-05-26 10:40:00,39.76,39.76,39.72,39.73,29100.0,21.6401,21.6401,21.6183,21.6237,29100.0
2011-05-26 10:45:00,39.73,39.73,39.7,39.71,22900.0,21.6237,21.6237,21.6074,21.6129,22900.0
2011-05-26 10:50:00,39.72,39.76,39.71,39.73,33800.0,21.6183,21.6401,21.6129,21.6237,33800.0
2011-05-26 10:55:00,39.74,39.74,39.7,39.7,17200.0,21.6292,21.6292,21.6074,21.6074,17200.0
2011-05-26 11:00:00,39.71,39.73,39.7,39.73,17300.0,21.6129,21.6237,21.6074,21.6237,17300.0
2011-05-26 11:05:00,39.72,39.77,39.72,39.76,25000.0,21.6183,21.6455,21.6183,21.6401,25000.0
2011-05-26 11:10:00,39.76,39.8,39.76,39.79,11700.0,21.6401,21.6618,21.6401,21.6564,11700.0
2011-05-26 11:15:00,39.78,39.78,39.76,39.77,10500.0,21.651,21.651,21.6401,21.6455,10500.0
2011-05-26 11:20:00,39.78,39.83,39.77,39.82,23800.0,21.651,21.6782,21.6455,21.6727,23800.0
2011-05-26 11:25:00,39.82,39.84,39.81,39.82,20900.0,21.6727,21.6836,21.6673,21.6727,20900.0
2011-05-26 11:30:00,39.82,39.87,39.81,39.82,43400.0,21.6727,21.6999,21.6673,21.6727,43400.0
2011-05-26 11:35:00,39.82,39.83,39.78,39.78,12800.0,21.6727,21.6782,21.651,21.651,12800.0
2011-05-26 11:40:00,39.77,39.78,39.76,39.76,13700.0,21.6455,21.651,21.6401,21.6401,13700.0
2011-05-26 11:45:00,39.77,39.77,39.74,39.77,24400.0,21.6455,21.6455,21.6292,21.6455,24400.0
2011-05-26 11:50:00,39.77,39.77,39.76,39.77,10600.0,21.6455,21.6455,21.6401,21.6455,10600.0
2011-05-26 11:55:00,39.77,39.77,39.73,39.73,26200.0,21.6455,21.6455,21.6237,21.6237,26200.0
2011-05-26 12:00:00,39.74,39.74,39.72,39.72,9900.0,21.6292,21.6292,21.6183,21.6183,9900.0
2011-05-26 12:05:00,39.72,39.73,39.7,39.71,28200.0,21.6183,21.6237,21.6074,21.6129,28200.0
2011-05-26 12:10:00,39.72,39.77,39.71,39.76,44500.0,21.6183,21.6455,21.6129,21.6401,44500.0
2011-05-26 12:15:00,39.77,39.77,39.73,39.74,9700.0,21.6455,21.6455,21.6237,21.6292,9700.0
2011-05-26 12:20:00,39.74,39.74,39.72,39.73,13900.0,21.6292,21.6292,21.6183,21.6237,13900.0
2011-05-26 12:25:00,39.74,39.74,39.72,39.73,7500.0,21.6292,21.6292,21.6183,21.6237,7500.0
2011-05-26 12:30:00,39.72,39.78,39.72,39.78,34400.0,21.6183,21.651,21.6183,21.651,34400.0
2011-05-26 12:35:00,39.77,39.79,39.76,39.79,13700.0,21.6455,21.6564,21.6401,21.6564,13700.0
2011-05-26 12:40:00,39.79,39.81,39.78,39.8,11200.0,21.6564,21.6673,21.651,21.6618,11200.0
2011-05-26 12:45:00,39.81,39.86,39.81,39.86,31800.0,21.6673,21.6945,21.6673,21.6945,31800.0
2011-05-26 12:50:00,39.87,39.88,39.87,39.88,16800.0,21.6999,21.7054,21.6999,21.7054,16800.0
2011-05-26 12:55:00,39.88,39.88,39.84,39.84,13600.0,21.7054,21.7054,21.6836,21.6836,13600.0
2011-05-26 13:00:00,39.85,39.88,39.84,39.88,18900.0,21.6891,21.7054,21.6836,21.7054,18900.0
2011-05-26 13:05:00,39.88,39.89,39.88,39.89,10400.0,21.7054,21.7108,21.7054,21.7108,10400.0
2011-05-26 13:10:00,39.89,39.89,39.85,39.88,9500.0,21.7108,21.7108,21.6891,21.7054,9500.0
2011-05-26 13:15:00,39.88,39.94,39.88,39.93,31800.0,21.7054,21.738,21.7054,21.7326,31800.0
2011-05-26 13:20:00,39.93,39.93,39.92,39.93,1500.0,21.7326,21.7326,21.7272,21.7326,1500.0
2011-05-26 13:25:00,39.93,39.94,39.91,39.91,27000.0,21.7326,21.738,21.7217,21.7217,27000.0
2011-05-26 13:30:00,39.92,39.93,39.91,39.92,7500.0,21.7272,21.7326,21.7217,21.7272,7500.0
2011-05-26 13:35:00,39.92,39.94,39.92,39.94,32900.0,21.7272,21.738,21.7272,21.738,32900.0
2011-05-26 13:40:00,39.94,39.94,39.91,39.93,19600.0,21.738,21.738,21.7217,21.7326,19600.0
2011-05-26 13:45:00,39.94,39.94,39.91,39.91,23500.0,21.738,21.738,21.7217,21.7217,23500.0
2011-05-26 13:50:00,39.92,39.96,39.91,39.91,42400.0,21.7272,21.7489,21.7217,21.7217,42400.0
2011-05-26 13:55:00,39.91,39.92,39.89,39.89,9600.0,21.7217,21.7272,21.7108,21.7108,9600.0
2011-05-26 14:00:00,39.9,39.9,39.89,39.9,8200.0,21.7163,21.7163,21.7108,21.7163,8200.0
2011-05-26 14:05:00,39.89,39.9,39.89,39.9,7200.0,21.7108,21.7163,21.7108,21.7163,7200.0
2011-05-26 14:10:00,39.9,39.9,39.89,39.9,6900.0,21.7163,21.7163,21.7108,21.7163,6900.0
2011-05-26 14:15:00,39.89,39.9,39.86,39.87,19100.0,21.7108,21.7163,21.6945,21.6999,19100.0
2011-05-26 14:20:00,39.86,39.89,39.86,39.89,22400.0,21.6945,21.7108,21.6945,21.7108,22400.0
2011-05-26 14:25:00,39.88,39.93,39.88,39.93,29500.0,21.7054,21.7326,21.7054,21.7326,29500.0
2011-05-26 14:30:00,39.93,39.96,39.93,39.95,40200.0,21.7326,21.7489,21.7326,21.7435,40200.0
2011-05-26 14:35:00,39.95,39.96,39.92,39.93,17400.0,21.7435,21.7489,21.7272,21.7326,17400.0
2011-05-26 14:40:00,39.92,39.93,39.89,39.9,17500.0,21.7272,21.7326,21.7108,21.7163,17500.0
2011-05-26 14:45:00,39.9,39.93,39.89,39.92,25000.0,21.7163,21.7326,21.7108,21.7272,25000.0
2011-05-26 14:50:00,39.93,39.93,39.89,39.9,11700.0,21.7326,21.7326,21.7108,21.7163,11700.0
2011-05-26 14:55:00,39.89,39.91,39.89,39.91,60200.0,21.7108,21.7217,21.7108,21.7217,60200.0
2011-05-26 15:00:00,39.91,39.91,39.87,39.88,72000.0,21.7217,21.7217,21.6999,21.7054,72000.0
2011-05-26 15:05:00,39.89,39.89,39.83,39.83,34000.0,21.7108,21.7108,21.6782,21.6782,34000.0
2011-05-26 15:10:00,39.83,39.84,39.79,39.8,129500.0,21.6782,21.6836,21.6564,21.6618,129500.0
2011-05-26 15:15:00,39.8,39.82,39.8,39.81,29600.0,21.6618,21.6727,21.6618,21.6673,29600.0
2011-05-26 15:20:00,39.82,39.82,39.8,39.81,44900.0,21.6727,21.6727,21.6618,21.6673,44900.0
2011-05-26 15:25:00,39.82,39.87,39.81,39.86,44400.0,21.6727,21.6999,21.6673,21.6945,44400.0
2011-05-26 15:30:00,39.87,39.91,39.87,39.89,73900.0,21.6999,21.7217,21.6999,21.7108,73900.0
2011-05-26 15:35:00,39.88,39.92,39.88,39.92,34200.0,21.7054,21.7272,21.7054,21.7272,34200.0
2011-05-26 15:40:00,39.92,39.93,39.88,39.88,38400.0,21.7272,21.7326,21.7054,21.7054,38400.0
2011-05-26 15:45:00,39.88,39.88,39.82,39.84,77400.0,21.7054,21.7054,21.6727,21.6836,77400.0
2011-05-26 15:50:00,39.83,39.86,39.83,39.83,84100.0,21.6782,21.6945,21.6782,21.6782,84100.0
2011-05-26 15:55:00,39.83,39.88,39.82,39.88,226600.0,21.6782,21.7054,21.6727,21.7054,226600.0
2011-05-27 09:30:00,39.91,40.01,39.91,39.96,62500.0,21.7217,21.7761,21.7217,21.7489,62500.0
2011-05-27 09:35:00,39.97,40.05,39.97,40.04,33600.0,21.7544,21.7979,21.7544,21.7925,33600.0
2011-05-27 09:40:00,40.04,40.08,40.02,40.04,40800.0,21.7925,21.8142,21.7816,21.7925,40800.0
2011-05-27 09:45:00,40.04,40.07,40.03,40.06,37800.0,21.7925,21.8088,21.787,21.8034,37800.0
2011-05-27 09:50:00,40.05,40.06,39.96,39.96,12300.0,21.7979,21.8034,21.7489,21.7489,12300.0
2011-05-27 09:55:00,39.96,40.01,39.96,39.98,40000.0,21.7489,21.7761,21.7489,21.7598,40000.0
2011-05-27 10:00:00,39.97,39.99,39.92,39.96,74800.0,21.7544,21.7653,21.7272,21.7489,74800.0
2011-05-27 10:05:00,39.97,39.98,39.85,39.85,37200.0,21.7544,21.7598,21.6891,21.6891,37200.0
2011-05-27 10:10:00,39.86,39.88,39.84,39.87,35800.0,21.6945,21.7054,21.6836,21.6999,35800.0
2011-05-27 10:15:00,39.86,39.91,39.86,39.91,14900.0,21.6945,21.7217,21.6945,21.7217,14900.0
2011-05-27 10:20:00,39.91,39.91,39.85,39.85,25100.0,21.7217,21.7217,21.6891,21.6891,25100.0
2011-05-27 10:25:00,39.86,39.9,39.84,39.9,50400.0,21.6945,21.7163,21.6836,21.7163,50400.0
2011-05-27 10:30:00,39.9,39.92,39.89,39.9,7000.0,21.7163,21.7272,21.7108,21.7163,7000.0
2011-05-27 10:35:00,39.9,39.92,39.87,39.88,22600.0,21.7163,21.7272,21.6999,21.7054,22600.0
2011-05-27 10:40:00,39.87,39.91,39.87,39.9,6500.0,21.6999,21.7217,21.6999,21.7163,6500.0
2011-05-27 10:45:00,39.91,39.91,39.86,39.89,26500.0,21.7217,21.7217,21.6945,21.7108,26500.0
2011-05-27 10:50:00,39.89,39.89,39.84,39.85,20900.0,21.7108,21.7108,21.6836,21.6891,20900.0
2011-05-27 10:55:00,39.85,39.87,39.84,39.85,24700.0,21.6891,21.6999,21.6836,21.6891,24700.0
2011-05-27 11:00:00,39.85,39.91,39.84,39.89,21700.0,21.6891,21.7217,21.6836,21.7108,21700.0
2011-05-27 11:05:00,39.89,39.9,39.85,39.85,28800.0,21.7108,21.7163,21.6891,21.6891,28800.0
2011-05-27 11:10:00,39.85,39.86,39.84,39.84,13200.0,21.6891,21.6945,21.6836,21.6836,13200.0
2011-05-27 11:15:00,39.85,39.94,39.84,39.94,60700.0,21.6891,21.738,21.6836,21.738,60700.0
2011-05-27 11:20:00,39.94,39.95,39.93,39.94,14800.0,21.738,21.7435,21.7326,21.738,14800.0
2011-05-27 11:25:00,39.95,39.96,39.93,39.94,26100.0,21.7435,21.7489,21.7326,21.738,26100.0
2011-05-27 11:30:00,39.94,39.95,39.9,39.9,49100.0,21.738,21.7435,21.7163,21.7163,49100.0
2011-05-27 11:35:00,39.91,39.93,39.89,39.93,33100.0,21.7217,21.7326,21.7108,21.7326,33100.0
2011-05-27 11:40:00,39.93,39.94,39.9,39.91,32900.0,21.7326,21.738,21.7163,21.7217,32900.0
2011-05-27 11:45:00,39.91,39.91,39.87,39.88,22300.0,21.7217,21.7217,21.6999,21.7054,22300.0
2011-05-27 11:50:00,39.87,39.88,39.87,39.87,4200.0,21.6999,21.7054,21.6999,21.6999,4200.0
2011-05-27 11:55:00,39.88,39.88,39.86,39.87,8800.0,21.7054,21.7054,21.6945,21.6999,8800.0
2011-05-27 12:00:00,39.87,39.87,39.83,39.84,22000.0,21.6999,21.6999,21.6782,21.6836,22000.0
2011-05-27 12:05:00,39.84,39.85,39.83,39.85,12100.0,21.6836,21.6891,21.6782,21.6891,12100.0
2011-05-27 12:10:00,39.85,39.88,39.84,39.88,12700.0,21.6891,21.7054,21.6836,21.7054,12700.0
2011-05-27 12:15:00,39.88,39.88,39.87,39.88,8100.0,21.7054,21.7054,21.6999,21.7054,8100.0
2011-05-27 12:20:00,39.88,39.88,39.87,39.88,8200.0,21.7054,21.7054,21.6999,21.7054,8200.0
2011-05-27 12:25:00,39.88,39.88,39.86,39.87,10000.0,21.7054,21.7054,21.6945,21.6999,10000.0
2011-05-27 12:30:00,39.87,39.87,39.86,39.87,4200.0,21.6999,21.6999,21.6945,21.6999,4200.0
2011-05-27 12:35:00,39.87,39.89,39.86,39.88,14000.0,21.6999,21.7108,21.6945,21.7054,14000.0
2011-05-27 12:40:00,39.88,39.89,39.88,39.89,6100.0,21.7054,21.7108,21.7054,21.7108,6100.0
2011-05-27 12:45:00,39.88,39.89,39.87,39.87,5800.0,21.7054,21.7108,21.6999,21.6999,5800.0
2011-05-27 12:50:00,39.87,39.88,39.82,39.82,47700.0,21.6999,21.7054,21.6727,21.6727,47700.0
2011-05-27 12:55:00,39.82,39.84,39.82,39.84,22000.0,21.6727,21.6836,21.6727,21.6836,22000.0
2011-05-27 13:00:00,39.83,39.89,39.83,39.89,24900.0,21.6782,21.7108,21.6782,21.7108,24900.0
2011-05-27 13:05:00,39.89,39.9,39.88,39.9,6400.0,21.7108,21.7163,21.7054,21.7163,6400.0
2011-05-27 13:10:00,39.9,39.9,39.88,39.88,14100.0,21.7163,21.7163,21.7054,21.7054,14100.0
2011-05-27 13:15:00,39.88,39.88,39.86,39.87,20500.0,21.7054,21.7054,21.6945,21.6999,20500.0
2011-05-27 13:20:00,39.87,39.89,39.86,39.87,32900.0,21.6999,21.7108,21.6945,21.6999,32900.0
2011-05-27 13:25:00,39.87,39.88,39.86,39.87,16000.0,21.6999,21.7054,21.6945,21.6999,16000.0
2011-05-27 13:30:00,39.88,39.88,39.86,39.87,6200.0,21.7054,21.7054,21.6945,21.6999,6200.0
2011-05-27 13:35:00,39.87,39.87,39.82,39.82,40100.0,21.6999,21.6999,21.6727,21.6727,40100.0
2011-05-27 13:40:00,39.83,39.85,39.81,39.81,41800.0,21.6782,21.6891,21.6673,21.6673,41800.0
2011-05-27 13:45:00,39.81,39.81,39.78,39.78,24900.0,21.6673,21.6673,21.651,21.651,24900.0
2011-05-27 13:50:00,39.78,39.79,39.77,39.77,14000.0,21.651,21.6564,21.6455,21.6455,14000.0
2011-05-27 13:55:00,39.77,39.78,39.73,39.73,23300.0,21.6455,21.651,21.6237,21.6237,23300.0
2011-05-27 14:00:00,39.74,39.76,39.73,39.73,31400.0,21.6292,21.6401,21.6237,21.6237,31400.0
2011-05-27 14:05:00,39.73,39.76,39.73,39.76,34800.0,21.6237,21.6401,21.6237,21.6401,34800.0
2011-05-27 14:10:00,39.76,39.76,39.75,39.75,26600.0,21.6401,21.6401,21.6346,21.6346,26600.0
2011-05-27 14:15:00,39.75,39.78,39.75,39.78,14500.0,21.6346,21.651,21.6346,21.651,14500.0
2011-05-27 14:20:00,39.78,39.79,39.77,39.78,7300.0,21.651,21.6564,21.6455,21.651,7300.0
2011-05-27 14:25:00,39.79,39.79,39.76,39.78,21000.0,21.6564,21.6564,21.6401,21.651,21000.0
2011-05-27 14:30:00,39.78,39.78,39.76,39.78,41200.0,21.651,21.651,21.6401,21.651,41200.0
2011-05-27 14:35:00,39.78,39.78,39.77,39.77,4200.0,21.651,21.651,21.6455,21.6455,4200.0
2011-05-27 14:40:00,39.78,39.79,39.76,39.76,17900.0,21.651,21.6564,21.6401,21.6401,17900.0
2011-05-27 14:45:00,39.76,39.8,39.76,39.79,18100.0,21.6401,21.6618,21.6401,21.6564,18100.0
2011-05-27 14:50:00,39.79,39.81,39.78,39.8,22500.0,21.6564,21.6673,21.651,21.6618,22500.0
2011-05-27 14:55:00,39.81,39.81,39.79,39.79,21200.0,21.6673,21.6673,21.6564,21.6564,21200.0
2011-05-27 15:00:00,39.8,39.8,39.78,39.8,21100.0,21.6618,21.6618,21.651,21.6618,21100.0
2011-05-27 15:05:00,39.8,39.81,39.79,39.81,17500.0,21.6618,21.6673,21.6564,21.6673,17500.0
2011-05-27 15:10:00,39.81,39.82,39.8,39.8,16100.0,21.6673,21.6727,21.6618,21.6618,16100.0
2011-05-27 15:15:00,39.81,39.82,39.8,39.82,18700.0,21.6673,21.6727,21.6618,21.6727,18700.0
2011-05-27 15:20:00,39.82,39.82,39.8,39.82,22600.0,21.6727,21.6727,21.6618,21.6727,22600.0
2011-05-27 15:25:00,39.82,39.83,39.81,39.83,9700.0,21.6727,21.6782,21.6673,21.6782,9700.0
2011-05-27 15:30:00,39.83,39.84,39.81,39.83,31000.0,21.6782,21.6836,21.6673,21.6782,31000.0
2011-05-27 15:35:00,39.83,39.86,39.83,39.84,24400.0,21.6782,21.6945,21.6782,21.6836,24400.0
2011-05-27 15:40:00,39.83,39.84,39.81,39.84,20300.0,21.6782,21.6836,21.6673,21.6836,20300.0
2011-05-27 15:45:00,39.83,39.83,39.81,39.81,45300.0,21.6782,21.6782,21.6673,21.6673,45300.0
2011-05-27 15:50:00,39.81,39.83,39.8,39.8,53300.0,21.6673,21.6782,21.6618,21.6618,53300.0
2011-05-27 15:55:00,39.8,39.81,39.8,39.81,112800.0,21.6618,21.6673,21.6618,21.6673,112800.0
2011-05-31 09:30:00,39.92,40.05,39.77,39.81,196500.0,21.7272,21.7979,21.6455,21.6673,196500.0
2011-05-31 09:35:00,39.81,39.82,39.76,39.77,55000.0,21.6673,21.6727,21.6401,21.6455,55000.0
2011-05-31 09:40:00,39.78,39.78,39.71,39.72,62600.0,21.651,21.651,21.6129,21.6183,62600.0
2011-05-31 09:45:00,39.73,39.74,39.7,39.72,60400.0,21.6237,21.6292,21.6074,21.6183,60400.0
2011-05-31 09:50:00,39.72,39.74,39.7,39.7,144300.0,21.6183,21.6292,21.6074,21.6074,144300.0
2011-05-31 09:55:00,39.72,39.74,39.7,39.71,70400.0,21.6183,21.6292,21.6074,21.6129,70400.0
2011-05-31 10:00:00,39.71,39.8,39.7,39.76,116700.0,21.6129,21.6618,21.6074,21.6401,116700.0
2011-05-31 10:05:00,39.76,39.77,39.71,39.71,93800.0,21.6401,21.6455,21.6129,21.6129,93800.0
2011-05-31 10:10:00,39.72,39.74,39.7,39.72,76600.0,21.6183,21.6292,21.6074,21.6183,76600.0
2011-05-31 10:15:00,39.71,39.74,39.7,39.73,34200.0,21.6129,21.6292,21.6074,21.6237,34200.0
2011-05-31 10:20:00,39.73,39.76,39.72,39.73,61200.0,21.6237,21.6401,21.6183,21.6237,61200.0
2011-05-31 10:25:00,39.73,39.8,39.73,39.8,30300.0,21.6237,21.6618,21.6237,21.6618,30300.0
2011-05-31 10:30:00,39.8,39.81,39.76,39.78,45500.0,21.6618,21.6673,21.6401,21.651,45500.0
2011-05-31 10:35:00,39.78,39.8,39.77,39.78,27600.0,21.651,21.6618,21.6455,21.651,27600.0
2011-05-31 10:40:00,39.79,39.82,39.78,39.82,32900.0,21.6564,21.6727,21.651,21.6727,32900.0
2011-05-31 10:45:00,39.82,39.83,39.79,39.79,43400.0,21.6727,21.6782,21.6564,21.6564,43400.0
2011-05-31 10:50:00,39.79,39.83,39.78,39.83,39500.0,21.6564,21.6782,21.651,21.6782,39500.0
2011-05-31 10:55:00,39.83,39.84,39.8,39.8,20300.0,21.6782,21.6836,21.6618,21.6618,20300.0
2011-05-31 11:00:00,39.8,39.81,39.77,39.77,15600.0,21.6618,21.6673,21.6455,21.6455,15600.0
2011-05-31 11:05:00,39.78,39.79,39.77,39.77,26800.0,21.651,21.6564,21.6455,21.6455,26800.0
2011-05-31 11:10:00,39.77,39.81,39.76,39.8,136900.0,21.6455,21.6673,21.6401,21.6618,136900.0
2011-05-31 11:15:00,39.8,39.8,39.77,39.79,17700.0,21.6618,21.6618,21.6455,21.6564,17700.0
2011-05-31 11:20:00,39.79,39.81,39.79,39.81,21700.0,21.6564,21.6673,21.6564,21.6673,21700.0
2011-05-31 11:25:00,39.81,39.83,39.8,39.82,65600.0,21.6673,21.6782,21.6618,21.6727,65600.0
2011-05-31 11:30:00,39.82,39.84,39.82,39.84,21600.0,21.6727,21.6836,21.6727,21.6836,21600.0
2011-05-31 11:35:00,39.83,39.84,39.82,39.83,21200.0,21.6782,21.6836,21.6727,21.6782,21200.0
2011-05-31 11:40:00,39.83,39.84,39.82,39.84,12300.0,21.6782,21.6836,21.6727,21.6836,12300.0
2011-05-31 11:45:00,39.84,39.84,39.83,39.83,12400.0,21.6836,21.6836,21.6782,21.6782,12400.0
2011-05-31 11:50:00,39.83,39.84,39.83,39.83,6800.0,21.6782,21.6836,21.6782,21.6782,6800.0
2011-05-31 11:55:00,39.83,39.83,39.82,39.83,32900.0,21.6782,21.6782,21.6727,21.6782,32900.0
2011-05-31 12:00:00,39.83,39.83,39.82,39.83,15400.0,21.6782,21.6782,21.6727,21.6782,15400.0
2011-05-31 12:05:00,39.83,39.83,39.82,39.82,8500.0,21.6782,21.6782,21.6727,21.6727,8500.0
2011-05-31 12:10:00,39.83,39.83,39.81,39.83,31200.0,21.6782,21.6782,21.6673,21.6782,31200.0
2011-05-31 12:15:00,39.83,39.83,39.82,39.83,4300.0,21.6782,21.6782,21.6727,21.6782,4300.0
2011-05-31 12:20:00,39.83,39.83,39.81,39.82,21100.0,21.6782,21.6782,21.6673,21.6727,21100.0
2011-05-31 12:25:00,39.82,39.83,39.81,39.82,11500.0,21.6727,21.6782,21.6673,21.6727,11500.0
2011-05-31 12:30:00,39.82,39.83,39.8,39.81,16600.0,21.6727,21.6782,21.6618,21.6673,16600.0
2011-05-31 12:35:00,39.81,39.82,39.79,39.79,11800.0,21.6673,21.6727,21.6564,21.6564,11800.0
2011-05-31 12:40:00,39.8,39.81,39.79,39.81,14100.0,21.6618,21.6673,21.6564,21.6673,14100.0
2011-05-31 12:45:00,39.81,39.81,39.8,39.8,6000.0,21.6673,21.6673,21.6618,21.6618,6000.0
2011-05-31 12:50:00,39.8,39.81,39.79,39.79,23200.0,21.6618,21.6673,21.6564,21.6564,23200.0
2011-05-31 12:55:00,39.79,39.8,39.79,39.8,8400.0,21.6564,21.6618,21.6564,21.6618,8400.0
2011-05-31 13:00:00,39.8,39.8,39.79,39.8,20300.0,21.6618,21.6618,21.6564,21.6618,20300.0
2011-05-31 13:05:00,39.8,39.82,39.79,39.82,18100.0,21.6618,21.6727,21.6564,21.6727,18100.0
2011-05-31 13:10:00,39.82,39.84,39.81,39.83,10200.0,21.6727,21.6836,21.6673,21.6782,10200.0
2011-05-31 13:15:00,39.83,39.84,39.82,39.84,19000.0,21.6782,21.6836,21.6727,21.6836,19000.0
2011-05-31 13:20:00,39.84,39.84,39.82,39.83,14500.0,21.6836,21.6836,21.6727,21.6782,14500.0
2011-05-31 13:25:00,39.84,39.86,39.83,39.85,17400.0,21.6836,21.6945,21.6782,21.6891,17400.0
2011-05-31 13:30:00,39.84,39.85,39.84,39.85,12700.0,21.6836,21.6891,21.6836,21.6891,12700.0
2011-05-31 13:35:00,39.85,39.86,39.84,39.85,4200.0,21.6891,21.6945,21.6836,21.6891,4200.0
2011-05-31 13:40:00,39.85,39.87,39.85,39.87,16100.0,21.6891,21.6999,21.6891,21.6999,16100.0
2011-05-31 13:45:00,39.87,39.87,39.86,39.86,9700.0,21.6999,21.6999,21.6945,21.6945,9700.0
2011-05-31 13:50:00,39.87,39.88,39.86,39.86,17200.0,21.6999,21.7054,21.6945,21.6945,17200.0
2011-05-31 13:55:00,39.87,39.87,39.86,39.87,6100.0,21.6999,21.6999,21.6945,21.6999,6100.0
2011-05-31 14:00:00,39.87,39.87,39.85,39.86,10900.0,21.6999,21.6999,21.6891,21.6945,10900.0
2011-05-31 14:05:00,39.85,39.89,39.85,39.89,31000.0,21.6891,21.7108,21.6891,21.7108,31000.0
2011-05-31 14:10:00,39.88,39.89,39.87,39.88,10700.0,21.7054,21.7108,21.6999,21.7054,10700.0
2011-05-31 14:15:00,39.87,39.88,39.86,39.88,14700.0,21.6999,21.7054,21.6945,21.7054,14700.0
2011-05-31 14:20:00,39.87,39.88,39.85,39.87,16200.0,21.6999,21.7054,21.6891,21.6999,16200.0
2011-05-31 14:25:00,39.87,39.88,39.87,39.88,13300.0,21.6999,21.7054,21.6999,21.7054,13300.0
2011-05-31 14:30:00,39.88,39.88,39.87,39.88,12800.0,21.7054,21.7054,21.6999,21.7054,12800.0
2011-05-31 14:35:00,39.88,39.89,39.87,39.89,14500.0,21.7054,21.7108,21.6999,21.7108,14500.0
2011-05-31 14:40:00,39.89,39.9,39.88,39.9,16600.0,21.7108,21.7163,21.7054,21.7163,16600.0
2011-05-31 14:45:00,39.9,39.92,39.89,39.9,26900.0,21.7163,21.7272,21.7108,21.7163,26900.0
2011-05-31 14:50:00,39.91,39.92,39.9,39.92,36600.0,21.7217,21.7272,21.7163,21.7272,36600.0
2011-05-31 14:55:00,39.92,39.92,39.91,39.92,16500.0,21.7272,21.7272,21.7217,21.7272,16500.0
2011-05-31 15:00:00,39.91,39.92,39.91,39.92,8800.0,21.7217,21.7272,21.7217,21.7272,8800.0
2011-05-31 15:05:00,39.92,39.92,39.91,39.92,17300.0,21.7272,21.7272,21.7217,21.7272,17300.0
2011-05-31 15:10:00,39.91,39.92,39.91,39.92,12600.0,21.7217,21.7272,21.7217,21.7272,12600.0
2011-05-31 15:15:00,39.91,39.92,39.91,39.92,15200.0,21.7217,21.7272,21.7217,21.7272,15200.0
2011-05-31 15:20:00,39.91,39.94,39.91,39.94,35600.0,21.7217,21.738,21.7217,21.738,35600.0
2011-05-31 15:25:00,39.94,39.95,39.93,39.95,29400.0,21.738,21.7435,21.7326,21.7435,29400.0
2011-05-31 15:30:00,39.94,39.95,39.92,39.94,72300.0,21.738,21.7435,21.7272,21.738,72300.0
2011-05-31 15:35:00,39.94,39.94,39.93,39.93,17500.0,21.738,21.738,21.7326,21.7326,17500.0
2011-05-31 15:40:00,39.93,39.98,39.93,39.98,45900.0,21.7326,21.7598,21.7326,21.7598,45900.0
2011-05-31 15:45:00,39.98,40.05,39.98,40.04,170500.0,21.7598,21.7979,21.7598,21.7925,170500.0
2011-05-31 15:50:00,40.03,40.07,40.03,40.07,112400.0,21.787,21.8088,21.787,21.8088,112400.0
2011-05-31 15:55:00,40.07,40.09,40.06,40.08,347200.0,21.8088,21.8197,21.8034,21.8142,347200.0
2011-06-01 09:30:00,40.03,40.11,39.99,40.02,66300.0,21.787,21.8306,21.7653,21.7816,66300.0
2011-06-01 09:35:00,40.02,40.04,39.95,39.98,32000.0,21.7816,21.7925,21.7435,21.7598,32000.0
2011-06-01 09:40:00,39.97,39.98,39.93,39.94,26700.0,21.7544,21.7598,21.7326,21.738,26700.0
2011-06-01 09:45:00,39.95,39.96,39.91,39.91,17400.0,21.7435,21.7489,21.7217,21.7217,17400.0
2011-06-01 09:50:00,39.92,39.94,39.91,39.94,18600.0,21.7272,21.738,21.7217,21.738,18600.0
2011-06-01 09:55:00,39.93,39.94,39.88,39.9,26700.0,21.7326,21.738,21.7054,21.7163,26700.0
2011-06-01 10:00:00,39.9,39.93,39.86,39.91,97400.0,21.7163,21.7326,21.6945,21.7217,97400.0
2011-06-01 10:05:00,39.91,39.97,39.9,39.96,46200.0,21.7217,21.7544,21.7163,21.7489,46200.0
2011-06-01 10:10:00,39.96,39.97,39.87,39.89,59300.0,21.7489,21.7544,21.6999,21.7108,59300.0
2011-06-01 10:15:00,39.88,39.89,39.83,39.85,39000.0,21.7054,21.7108,21.6782,21.6891,39000.0
2011-06-01 10:20:00,39.85,39.85,39.78,39.78,39200.0,21.6891,21.6891,21.651,21.651,39200.0
2011-06-01 10:25:00,39.78,39.79,39.75,39.75,46200.0,21.651,21.6564,21.6346,21.6346,46200.0
2011-06-01 10:30:00,39.75,39.79,39.75,39.77,57400.0,21.6346,21.6564,21.6346,21.6455,57400.0
2011-06-01 10:35:00,39.77,39.82,39.77,39.79,25100.0,21.6455,21.6727,21.6455,21.6564,25100.0
2011-06-01 10:40:00,39.79,39.84,39.77,39.83,68500.0,21.6564,21.6836,21.6455,21.6782,68500.0
2011-06-01 10:45:00,39.83,39.84,39.78,39.79,25200.0,21.6782,21.6836,21.651,21.6564,25200.0
2011-06-01 10:50:00,39.79,39.8,39.76,39.79,42900.0,21.6564,21.6618,21.6401,21.6564,42900.0
2011-06-01 10:55:00,39.78,39.79,39.75,39.78,66700.0,21.651,21.6564,21.6346,21.651,66700.0
2011-06-01 11:00:00,39.78,39.79,39.77,39.79,9800.0,21.651,21.6564,21.6455,21.6564,9800.0
2011-06-01 11:05:00,39.79,39.84,39.79,39.83,17900.0,21.6564,21.6836,21.6564,21.6782,17900.0
2011-06-01 11:10:00,39.84,39.86,39.79,39.79,35900.0,21.6836,21.6945,21.6564,21.6564,35900.0
2011-06-01 11:15:00,39.79,39.81,39.79,39.8,8300.0,21.6564,21.6673,21.6564,21.6618,8300.0
2011-06-01 11:20:00,39.81,39.86,39.8,39.86,13200.0,21.6673,21.6945,21.6618,21.6945,13200.0
2011-06-01 11:25:00,39.86,39.89,39.85,39.89,20000.0,21.6945,21.7108,21.6891,21.7108,20000.0
2011-06-01 11:30:00,39.89,39.89,39.81,39.83,19500.0,21.7108,21.7108,21.6673,21.6782,19500.0
2011-06-01 11:35:00,39.83,39.84,39.8,39.82,12500.0,21.6782,21.6836,21.6618,21.6727,12500.0
2011-06-01 11:40:00,39.82,39.82,39.81,39.82,9700.0,21.6727,21.6727,21.6673,21.6727,9700.0
2011-06-01 11:45:00,39.82,39.83,39.81,39.83,12600.0,21.6727,21.6782,21.6673,21.6782,12600.0
2011-06-01 11:50:00,39.82,39.83,39.81,39.82,16900.0,21.6727,21.6782,21.6673,21.6727,16900.0
2011-06-01 11:55:00,39.83,39.83,39.81,39.83,12900.0,21.6782,21.6782,21.6673,21.6782,12900.0
2011-06-01 12:00:00,39.82,39.85,39.82,39.83,16000.0,21.6727,21.6891,21.6727,21.6782,16000.0
2011-06-01 12:05:00,39.82,39.85,39.8,39.84,32800.0,21.6727,21.6891,21.6618,21.6836,32800.0
2011-06-01 12:10:00,39.84,39.85,39.81,39.83,24600.0,21.6836,21.6891,21.6673,21.6782,24600.0
2011-06-01 12:15:00,39.83,39.84,39.82,39.84,14600.0,21.6782,21.6836,21.6727,21.6836,14600.0
2011-06-01 12:20:00,39.84,39.84,39.82,39.83,26200.0,21.6836,21.6836,21.6727,21.6782,26200.0
2011-06-01 12:25:00,39.83,39.85,39.82,39.84,23200.0,21.6782,21.6891,21.6727,21.6836,23200.0
2011-06-01 12:30:00,39.83,39.85,39.82,39.83,55000.0,21.6782,21.6891,21.6727,21.6782,55000.0
2011-06-01 12:35:00,39.83,39.84,39.82,39.84,13900.0,21.6782,21.6836,21.6727,21.6836,13900.0
2011-06-01 12:40:00,39.84,39.85,39.83,39.84,8100.0,21.6836,21.6891,21.6782,21.6836,8100.0
2011-06-01 12:45:00,39.84,39.85,39.83,39.85,10700.0,21.6836,21.6891,21.6782,21.6891,10700.0
2011-06-01 12:50:00,39.84,39.85,39.81,39.81,19700.0,21.6836,21.6891,21.6673,21.6673,19700.0
2011-06-01 12:55:00,39.82,39.84,39.78,39.82,236500.0,21.6727,21.6836,21.651,21.6727,236500.0
2011-06-01 13:00:00,39.82,39.83,39.81,39.83,7600.0,21.6727,21.6782,21.6673,21.6782,7600.0
2011-06-01 13:05:00,39.83,39.83,39.8,39.81,19900.0,21.6782,21.6782,21.6618,21.6673,19900.0
2011-06-01 13:10:00,39.8,39.81,39.78,39.79,18000.0,21.6618,21.6673,21.651,21.6564,18000.0
2011-06-01 13:15:00,39.79,39.83,39.78,39.83,20200.0,21.6564,21.6782,21.651,21.6782,20200.0
2011-06-01 13:20:00,39.82,39.83,39.8,39.81,27500.0,21.6727,21.6782,21.6618,21.6673,27500.0
2011-06-01 13:25:00,39.81,39.83,39.79,39.82,39500.0,21.6673,21.6782,21.6564,21.6727,39500.0
2011-06-01 13:30:00,39.81,39.86,39.81,39.85,43400.0,21.6673,21.6945,21.6673,21.6891,43400.0
2011-06-01 13:35:00,39.85,39.86,39.84,39.85,17100.0,21.6891,21.6945,21.6836,21.6891,17100.0
2011-06-01 13:40:00,39.84,39.85,39.83,39.84,6800.0,21.6836,21.6891,21.6782,21.6836,6800.0
2011-06-01 13:45:00,39.83,39.84,39.82,39.82,15300.0,21.6782,21.6836,21.6727,21.6727,15300.0
2011-06-01 13:50:00,39.83,39.83,39.81,39.81,13100.0,21.6782,21.6782,21.6673,21.6673,13100.0
2011-06-01 13:55:00,39.81,39.82,39.81,39.82,10300.0,21.6673,21.6727,21.6673,21.6727,10300.0
2011-06-01 14:00:00,39.81,39.84,39.81,39.82,54100.0,21.6673,21.6836,21.6673,21.6727,54100.0
2011-06-01 14:05:00,39.81,39.82,39.8,39.8,23300.0,21.6673,21.6727,21.6618,21.6618,23300.0
2011-06-01 14:10:00,39.81,39.81,39.75,39.77,31600.0,21.6673,21.6673,21.6346,21.6455,31600.0
2011-06-01 14:15:00,39.76,39.8,39.75,39.79,28700.0,21.6401,21.6618,21.6346,21.6564,28700.0
2011-06-01 14:20:00,39.79,39.81,39.77,39.78,11600.0,21.6564,21.6673,21.6455,21.651,11600.0
2011-06-01 14:25:00,39.77,39.78,39.75,39.76,25100.0,21.6455,21.651,21.6346,21.6401,25100.0
2011-06-01 14:30:00,39.76,39.76,39.71,39.72,80800.0,21.6401,21.6401,21.6129,21.6183,80800.0
2011-06-01 14:35:00,39.72,39.73,39.7,39.71,36600.0,21.6183,21.6237,21.6074,21.6129,36600.0
2011-06-01 14:40:00,39.7,39.71,39.68,39.7,24300.0,21.6074,21.6129,21.5965,21.6074,24300.0
2011-06-01 14:45:00,39.7,39.76,39.7,39.76,41200.0,21.6074,21.6401,21.6074,21.6401,41200.0
2011-06-01 14:50:00,39.76,39.81,39.75,39.8,15800.0,21.6401,21.6673,21.6346,21.6618,15800.0
2011-06-01 14:55:00,39.79,39.8,39.76,39.78,28400.0,21.6564,21.6618,21.6401,21.651,28400.0
2011-06-01 15:00:00,39.78,39.81,39.77,39.8,24400.0,21.651,21.6673,21.6455,21.6618,24400.0
2011-06-01 15:05:00,39.79,39.85,39.79,39.82,51100.0,21.6564,21.6891,21.6564,21.6727,51100.0
2011-06-01 15:10:00,39.82,39.83,39.77,39.77,29600.0,21.6727,21.6782,21.6455,21.6455,29600.0
2011-06-01 15:15:00,39.77,39.79,39.76,39.77,22500.0,21.6455,21.6564,21.6401,21.6455,22500.0
2011-06-01 15:20:00,39.78,39.78,39.74,39.74,36000.0,21.651,21.651,21.6292,21.6292,36000.0
2011-06-01 15:25:00,39.74,39.76,39.73,39.73,30400.0,21.6292,21.6401,21.6237,21.6237,30400.0
2011-06-01 15:30:00,39.74,39.77,39.72,39.76,46000.0,21.6292,21.6455,21.6183,21.6401,46000.0
2011-06-01 15:35:00,39.75,39.78,39.73,39.76,49700.0,21.6346,21.651,21.6237,21.6401,49700.0
2011-06-01 15:40:00,39.76,39.77,39.71,39.71,59200.0,21.6401,21.6455,21.6129,21.6129,59200.0
2011-06-01 15:45:00,39.71,39.71,39.68,39.69,113900.0,21.6129,21.6129,21.5965,21.602,113900.0
2011-06-01 15:50:00,39.69,39.7,39.66,39.7,85900.0,21.602,21.6074,21.5856,21.6074,85900.0
2011-06-01 15:55:00,39.69,39.72,39.67,39.69,269900.0,21.602,21.6183,21.5911,21.602,269900.0
2011-06-02 09:30:00,39.73,39.76,39.41,39.42,142100.0,21.6237,21.6401,21.4496,21.455,142100.0
2011-06-02 09:35:00,39.42,39.42,39.33,39.4,78500.0,21.455,21.455,21.406,21.4441,78500.0
2011-06-02 09:40:00,39.4,39.45,39.35,39.38,70000.0,21.4441,21.4713,21.4169,21.4332,70000.0
2011-06-02 09:45:00,39.39,39.4,39.36,39.39,32800.0,21.4387,21.4441,21.4224,21.4387,32800.0
2011-06-02 09:50:00,39.39,39.45,39.39,39.43,39000.0,21.4387,21.4713,21.4387,21.4605,39000.0
2011-06-02 09:55:00,39.42,39.49,39.41,39.47,27900.0,21.455,21.4931,21.4496,21.4822,27900.0
2011-06-02 10:00:00,39.46,39.52,39.45,39.51,49900.0,21.4768,21.5094,21.4713,21.504,49900.0
2011-06-02 10:05:00,39.5,39.52,39.47,39.48,42600.0,21.4986,21.5094,21.4822,21.4877,42600.0
2011-06-02 10:10:00,39.48,39.5,39.45,39.46,32800.0,21.4877,21.4986,21.4713,21.4768,32800.0
2011-06-02 10:15:00,39.45,39.46,39.41,39.41,49300.0,21.4713,21.4768,21.4496,21.4496,49300.0
2011-06-02 10:20:00,39.42,39.42,39.38,39.39,24600.0,21.455,21.455,21.4332,21.4387,24600.0
2011-06-02 10:25:00,39.4,39.44,39.39,39.43,18800.0,21.4441,21.4659,21.4387,21.4605,18800.0
2011-06-02 10:30:00,39.42,39.44,39.4,39.41,29900.0,21.455,21.4659,21.4441,21.4496,29900.0
2011-06-02 10:35:00,39.41,39.42,39.38,39.4,19300.0,21.4496,21.455,21.4332,21.4441,19300.0
2011-06-02 10:40:00,39.4,39.46,39.4,39.46,34700.0,21.4441,21.4768,21.4441,21.4768,34700.0
2011-06-02 10:45:00,39.45,39.46,39.42,39.45,25100.0,21.4713,21.4768,21.455,21.4713,25100.0
2011-06-02 10:50:00,39.46,39.48,39.43,39.43,17300.0,21.4768,21.4877,21.4605,21.4605,17300.0
2011-06-02 10:55:00,39.43,39.46,39.41,39.44,37600.0,21.4605,21.4768,21.4496,21.4659,37600.0
2011-06-02 11:00:00,39.43,39.48,39.43,39.48,18100.0,21.4605,21.4877,21.4605,21.4877,18100.0
2011-06-02 11:05:00,39.47,39.48,39.43,39.45,17300.0,21.4822,21.4877,21.4605,21.4713,17300.0
2011-06-02 11:10:00,39.44,39.46,39.42,39.45,28000.0,21.4659,21.4768,21.455,21.4713,28000.0
2011-06-02 11:15:00,39.45,39.46,39.44,39.44,11800.0,21.4713,21.4768,21.4659,21.4659,11800.0
2011-06-02 11:20:00,39.44,39.46,39.42,39.45,25900.0,21.4659,21.4768,21.455,21.4713,25900.0
2011-06-02 11:25:00,39.45,39.45,39.42,39.43,12200.0,21.4713,21.4713,21.455,21.4605,12200.0
2011-06-02 11:30:00,39.44,39.44,39.41,39.43,45000.0,21.4659,21.4659,21.4496,21.4605,45000.0
2011-06-02 11:35:00,39.43,39.44,39.4,39.41,16900.0,21.4605,21.4659,21.4441,21.4496,16900.0
2011-06-02 11:40:00,39.41,39.43,39.4,39.41,16100.0,21.4496,21.4605,21.4441,21.4496,16100.0
2011-06-02 11:45:00,39.41,39.43,39.37,39.39,39700.0,21.4496,21.4605,21.4278,21.4387,39700.0
2011-06-02 11:50:00,39.39,39.41,39.38,39.38,23000.0,21.4387,21.4496,21.4332,21.4332,23000.0
2011-06-02 11:55:00,39.38,39.42,39.38,39.41,12800.0,21.4332,21.455,21.4332,21.4496,12800.0
2011-06-02 12:00:00,39.4,39.42,39.4,39.41,13700.0,21.4441,21.455,21.4441,21.4496,13700.0
2011-06-02 12:05:00,39.41,39.42,39.37,39.38,38200.0,21.4496,21.455,21.4278,21.4332,38200.0
2011-06-02 12:10:00,39.38,39.4,39.36,39.39,42400.0,21.4332,21.4441,21.4224,21.4387,42400.0
2011-06-02 12:15:00,39.39,39.44,39.39,39.43,10600.0,21.4387,21.4659,21.4387,21.4605,10600.0
2011-06-02 12:20:00,39.43,39.45,39.42,39.44,34100.0,21.4605,21.4713,21.455,21.4659,34100.0
2011-06-02 12:25:00,39.43,39.46,39.42,39.46,14900.0,21.4605,21.4768,21.455,21.4768,14900.0
2011-06-02 12:30:00,39.45,39.46,39.42,39.43,14300.0,21.4713,21.4768,21.455,21.4605,14300.0
2011-06-02 12:35:00,39.44,39.45,39.42,39.44,19600.0,21.4659,21.4713,21.455,21.4659,19600.0
2011-06-02 12:40:00,39.43,39.5,39.43,39.48,38900.0,21.4605,21.4986,21.4605,21.4877,38900.0
2011-06-02 12:45:00,39.48,39.49,39.46,39.48,22700.0,21.4877,21.4931,21.4768,21.4877,22700.0
2011-06-02 12:50:00,39.48,39.51,39.47,39.49,41900.0,21.4877,21.504,21.4822,21.4931,41900.0
2011-06-02 12:55:00,39.49,39.5,39.48,39.5,29400.0,21.4931,21.4986,21.4877,21.4986,29400.0
2011-06-02 13:00:00,39.5,39.54,39.5,39.53,24200.0,21.4986,21.5203,21.4986,21.5149,24200.0
2011-06-02 13:05:00,39.53,39.57,39.53,39.55,24700.0,21.5149,21.5367,21.5149,21.5258,24700.0
2011-06-02 13:10:00,39.54,39.55,39.53,39.55,18300.0,21.5203,21.5258,21.5149,21.5258,18300.0
2011-06-02 13:15:00,39.55,39.57,39.55,39.56,11300.0,21.5258,21.5367,21.5258,21.5312,11300.0
2011-06-02 13:20:00,39.57,39.58,39.56,39.56,14000.0,21.5367,21.5421,21.5312,21.5312,14000.0
2011-06-02 13:25:00,39.56,39.61,39.56,39.61,49000.0,21.5312,21.5584,21.5312,21.5584,49000.0
2011-06-02 13:30:00,39.6,39.65,39.59,39.59,125800.0,21.553,21.5802,21.5475,21.5475,125800.0
2011-06-02 13:35:00,39.59,39.61,39.59,39.59,12000.0,21.5475,21.5584,21.5475,21.5475,12000.0
2011-06-02 13:40:00,39.59,39.66,39.59,39.65,21000.0,21.5475,21.5856,21.5475,21.5802,21000.0
2011-06-02 13:45:00,39.65,39.65,39.61,39.62,29000.0,21.5802,21.5802,21.5584,21.5639,29000.0
2011-06-02 13:50:00,39.61,39.62,39.59,39.61,10600.0,21.5584,21.5639,21.5475,21.5584,10600.0
2011-06-02 13:55:00,39.61,39.64,39.61,39.63,24600.0,21.5584,21.5748,21.5584,21.5693,24600.0
2011-06-02 14:00:00,39.63,39.66,39.62,39.66,28000.0,21.5693,21.5856,21.5639,21.5856,28000.0
2011-06-02 14:05:00,39.65,39.66,39.62,39.62,19300.0,21.5802,21.5856,21.5639,21.5639,19300.0
2011-06-02 14:10:00,39.62,39.65,39.62,39.63,30000.0,21.5639,21.5802,21.5639,21.5693,30000.0
2011-06-02 14:15:00,39.63,39.65,39.58,39.58,37200.0,21.5693,21.5802,21.5421,21.5421,37200.0
2011-06-02 14:20:00,39.58,39.59,39.56,39.57,28500.0,21.5421,21.5475,21.5312,21.5367,28500.0
2011-06-02 14:25:00,39.56,39.58,39.55,39.56,18000.0,21.5312,21.5421,21.5258,21.5312,18000.0
2011-06-02 14:30:00,39.56,39.61,39.55,39.61,18900.0,21.5312,21.5584,21.5258,21.5584,18900.0
2011-06-02 14:35:00,39.61,39.63,39.6,39.62,23100.0,21.5584,21.5693,21.553,21.5639,23100.0
2011-06-02 14:40:00,39.61,39.63,39.61,39.62,15100.0,21.5584,21.5693,21.5584,21.5639,15100.0
2011-06-02 14:45:00,39.62,39.65,39.61,39.65,16900.0,21.5639,21.5802,21.5584,21.5802,16900.0
2011-06-02 14:50:00,39.65,39.67,39.63,39.64,24700.0,21.5802,21.5911,21.5693,21.5748,24700.0
2011-06-02 14:55:00,39.64,39.67,39.64,39.66,21600.0,21.5748,21.5911,21.5748,21.5856,21600.0
2011-06-02 15:00:00,39.66,39.69,39.65,39.68,46200.0,21.5856,21.602,21.5802,21.5965,46200.0
2011-06-02 15:05:00,39.68,39.68,39.65,39.67,34500.0,21.5965,21.5965,21.5802,21.5911,34500.0
2011-06-02 15:10:00,39.67,39.69,39.66,39.69,51900.0,21.5911,21.602,21.5856,21.602,51900.0
2011-06-02 15:15:00,39.69,39.7,39.67,39.68,42600.0,21.602,21.6074,21.5911,21.5965,42600.0
2011-06-02 15:20:00,39.68,39.72,39.67,39.71,34400.0,21.5965,21.6183,21.5911,21.6129,34400.0
2011-06-02 15:25:00,39.71,39.72,39.69,39.71,38800.0,21.6129,21.6183,21.602,21.6129,38800.0
2011-06-02 15:30:00,39.71,39.71,39.66,39.66,49400.0,21.6129,21.6129,21.5856,21.5856,49400.0
2011-06-02 15:35:00,39.66,39.73,39.66,39.69,113100.0,21.5856,21.6237,21.5856,21.602,113100.0
2011-06-02 15:40:00,39.69,39.71,39.68,39.68,86900.0,21.602,21.6129,21.5965,21.5965,86900.0
2011-06-02 15:45:00,39.68,39.7,39.66,39.69,95300.0,21.5965,21.6074,21.5856,21.602,95300.0
2011-06-02 15:50:00,39.68,39.69,39.66,39.68,63700.0,21.5965,21.602,21.5856,21.5965,63700.0
2011-06-02 15:55:00,39.67,39.69,39.65,39.66,165700.0,21.5911,21.602,21.5802,21.5856,165700.0
2011-06-03 09:30:00,39.35,39.36,39.26,39.31,110500.0,21.4169,21.4224,21.3679,21.3951,110500.0
2011-06-03 09:35:00,39.31,39.39,39.3,39.38,51100.0,21.3951,21.4387,21.3897,21.4332,51100.0
2011-06-03 09:40:00,39.38,39.39,39.3,39.32,52000.0,21.4332,21.4387,21.3897,21.4006,52000.0
2011-06-03 09:45:00,39.32,39.32,39.26,39.26,30600.0,21.4006,21.4006,21.3679,21.3679,30600.0
2011-06-03 09:50:00,39.27,39.29,39.24,39.24,72700.0,21.3734,21.3843,21.3571,21.3571,72700.0
2011-06-03 09:55:00,39.25,39.26,39.22,39.23,25700.0,21.3625,21.3679,21.3462,21.3516,25700.0
2011-06-03 10:00:00,39.24,39.32,39.24,39.3,63600.0,21.3571,21.4006,21.3571,21.3897,63600.0
2011-06-03 10:05:00,39.3,39.3,39.25,39.28,50600.0,21.3897,21.3897,21.3625,21.3788,50600.0
2011-06-03 10:10:00,39.29,39.38,39.28,39.36,58200.0,21.3843,21.4332,21.3788,21.4224,58200.0
2011-06-03 10:15:00,39.35,39.43,39.34,39.43,40500.0,21.4169,21.4605,21.4115,21.4605,40500.0
2011-06-03 10:20:00,39.43,39.43,39.39,39.4,41300.0,21.4605,21.4605,21.4387,21.4441,41300.0
2011-06-03 10:25:00,39.4,39.48,39.39,39.45,219300.0,21.4441,21.4877,21.4387,21.4713,219300.0
2011-06-03 10:30:00,39.45,39.5,39.45,39.5,58300.0,21.4713,21.4986,21.4713,21.4986,58300.0
2011-06-03 10:35:00,39.5,39.51,39.45,39.49,56100.0,21.4986,21.504,21.4713,21.4931,56100.0
2011-06-03 10:40:00,39.49,39.55,39.48,39.53,43100.0,21.4931,21.5258,21.4877,21.5149,43100.0
2011-06-03 10:45:00,39.52,39.55,39.48,39.48,25900.0,21.5094,21.5258,21.4877,21.4877,25900.0
2011-06-03 10:50:00,39.49,39.5,39.45,39.47,39300.0,21.4931,21.4986,21.4713,21.4822,39300.0
2011-06-03 10:55:00,39.46,39.52,39.45,39.46,66300.0,21.4768,21.5094,21.4713,21.4768,66300.0
2011-06-03 11:00:00,39.47,39.53,39.46,39.5,100700.0,21.4822,21.5149,21.4768,21.4986,100700.0
2011-06-03 11:05:00,39.5,39.51,39.48,39.51,19500.0,21.4986,21.504,21.4877,21.504,19500.0
2011-06-03 11:10:00,39.51,39.51,39.47,39.48,21800.0,21.504,21.504,21.4822,21.4877,21800.0
2011-06-03 11:15:00,39.49,39.49,39.44,39.46,26000.0,21.4931,21.4931,21.4659,21.4768,26000.0
2011-06-03 11:20:00,39.46,39.5,39.46,39.48,13400.0,21.4768,21.4986,21.4768,21.4877,13400.0
2011-06-03 11:25:00,39.49,39.49,39.45,39.47,14900.0,21.4931,21.4931,21.4713,21.4822,14900.0
2011-06-03 11:30:00,39.47,39.52,39.47,39.48,29600.0,21.4822,21.5094,21.4822,21.4877,29600.0
2011-06-03 11:35:00,39.48,39.48,39.43,39.43,21200.0,21.4877,21.4877,21.4605,21.4605,21200.0
2011-06-03 11:40:00,39.43,39.5,39.42,39.5,12600.0,21.4605,21.4986,21.455,21.4986,12600.0
2011-06-03 11:45:00,39.5,39.54,39.49,39.54,10400.0,21.4986,21.5203,21.4931,21.5203,10400.0
2011-06-03 11:50:00,39.54,39.55,39.52,39.52,9300.0,21.5203,21.5258,21.5094,21.5094,9300.0
2011-06-03 11:55:00,39.53,39.58,39.52,39.58,13100.0,21.5149,21.5421,21.5094,21.5421,13100.0
2011-06-03 12:00:00,39.58,39.58,39.54,39.55,13800.0,21.5421,21.5421,21.5203,21.5258,13800.0
2011-06-03 12:05:00,39.55,39.57,39.54,39.57,12400.0,21.5258,21.5367,21.5203,21.5367,12400.0
2011-06-03 12:10:00,39.57,39.58,39.56,39.58,11200.0,21.5367,21.5421,21.5312,21.5421,11200.0
2011-06-03 12:15:00,39.58,39.58,39.56,39.58,26600.0,21.5421,21.5421,21.5312,21.5421,26600.0
2011-06-03 12:20:00,39.58,39.61,39.58,39.6,20800.0,21.5421,21.5584,21.5421,21.553,20800.0
2011-06-03 12:25:00,39.59,39.61,39.58,39.6,5400.0,21.5475,21.5584,21.5421,21.553,5400.0
2011-06-03 12:30:00,39.6,39.61,39.58,39.59,14000.0,21.553,21.5584,21.5421,21.5475,14000.0
2011-06-03 12:35:00,39.58,39.59,39.56,39.58,17100.0,21.5421,21.5475,21.5312,21.5421,17100.0
2011-06-03 12:40:00,39.58,39.59,39.55,39.56,23700.0,21.5421,21.5475,21.5258,21.5312,23700.0
2011-06-03 12:45:00,39.57,39.61,39.57,39.61,10900.0,21.5367,21.5584,21.5367,21.5584,10900.0
2011-06-03 12:50:00,39.61,39.61,39.57,39.57,15300.0,21.5584,21.5584,21.5367,21.5367,15300.0
2011-06-03 12:55:00,39.57,39.57,39.54,39.57,12900.0,21.5367,21.5367,21.5203,21.5367,12900.0
2011-06-03 13:00:00,39.56,39.57,39.55,39.57,4000.0,21.5312,21.5367,21.5258,21.5367,4000.0
2011-06-03 13:05:00,39.57,39.58,39.56,39.56,11800.0,21.5367,21.5421,21.5312,21.5312,11800.0
2011-06-03 13:10:00,39.56,39.57,39.55,39.56,16300.0,21.5312,21.5367,21.5258,21.5312,16300.0
2011-06-03 13:15:00,39.56,39.57,39.56,39.56,10300.0,21.5312,21.5367,21.5312,21.5312,10300.0
2011-06-03 13:20:00,39.56,39.57,39.53,39.53,41800.0,21.5312,21.5367,21.5149,21.5149,41800.0
2011-06-03 13:25:00,39.53,39.56,39.53,39.55,18800.0,21.5149,21.5312,21.5149,21.5258,18800.0
2011-06-03 13:30:00,39.55,39.58,39.52,39.57,45900.0,21.5258,21.5421,21.5094,21.5367,45900.0
2011-06-03 13:35:00,39.57,39.58,39.54,39.55,15400.0,21.5367,21.5421,21.5203,21.5258,15400.0
2011-06-03 13:40:00,39.55,39.58,39.55,39.55,18500.0,21.5258,21.5421,21.5258,21.5258,18500.0
2011-06-03 13:45:00,39.55,39.58,39.55,39.57,13000.0,21.5258,21.5421,21.5258,21.5367,13000.0
2011-06-03 13:50:00,39.57,39.58,39.55,39.58,19400.0,21.5367,21.5421,21.5258,21.5421,19400.0
2011-06-03 13:55:00,39.57,39.57,39.51,39.52,47300.0,21.5367,21.5367,21.504,21.5094,47300.0
2011-06-03 14:00:00,39.52,39.53,39.48,39.5,67700.0,21.5094,21.5149,21.4877,21.4986,67700.0
2011-06-03 14:05:00,39.51,39.51,39.47,39.47,17400.0,21.504,21.504,21.4822,21.4822,17400.0
2011-06-03 14:10:00,39.47,39.49,39.47,39.48,24200.0,21.4822,21.4931,21.4822,21.4877,24200.0
2011-06-03 14:15:00,39.48,39.49,39.47,39.48,37500.0,21.4877,21.4931,21.4822,21.4877,37500.0
2011-06-03 14:20:00,39.48,39.48,39.45,39.48,37400.0,21.4877,21.4877,21.4713,21.4877,37400.0
2011-06-03 14:25:00,39.47,39.49,39.47,39.47,21600.0,21.4822,21.4931,21.4822,21.4822,21600.0
2011-06-03 14:30:00,39.47,39.48,39.43,39.45,42400.0,21.4822,21.4877,21.4605,21.4713,42400.0
2011-06-03 14:35:00,39.46,39.48,39.44,39.45,19800.0,21.4768,21.4877,21.4659,21.4713,19800.0
2011-06-03 14:40:00,39.45,39.48,39.45,39.48,14800.0,21.4713,21.4877,21.4713,21.4877,14800.0
2011-06-03 14:45:00,39.48,39.49,39.45,39.47,17800.0,21.4877,21.4931,21.4713,21.4822,17800.0
2011-06-03 14:50:00,39.46,39.48,39.46,39.48,13400.0,21.4768,21.4877,21.4768,21.4877,13400.0
2011-06-03 14:55:00,39.47,39.5,39.44,39.45,25300.0,21.4822,21.4986,21.4659,21.4713,25300.0
2011-06-03 15:00:00,39.45,39.45,39.42,39.42,37900.0,21.4713,21.4713,21.455,21.455,37900.0
2011-06-03 15:05:00,39.42,39.44,39.4,39.4,44900.0,21.455,21.4659,21.4441,21.4441,44900.0
2011-06-03 15:10:00,39.41,39.42,39.39,39.42,29200.0,21.4496,21.455,21.4387,21.455,29200.0
2011-06-03 15:15:00,39.42,39.43,39.38,39.4,26800.0,21.455,21.4605,21.4332,21.4441,26800.0
2011-06-03 15:20:00,39.39,39.45,39.39,39.44,22500.0,21.4387,21.4713,21.4387,21.4659,22500.0
2011-06-03 15:25:00,39.43,39.44,39.4,39.42,24800.0,21.4605,21.4659,21.4441,21.455,24800.0
2011-06-03 15:30:00,39.42,39.46,39.42,39.43,43700.0,21.455,21.4768,21.455,21.4605,43700.0
2011-06-03 15:35:00,39.43,39.44,39.4,39.44,56900.0,21.4605,21.4659,21.4441,21.4659,56900.0
2011-06-03 15:40:00,39.43,39.46,39.41,39.43,53100.0,21.4605,21.4768,21.4496,21.4605,53100.0
2011-06-03 15:45:00,39.42,39.42,39.38,39.4,69300.0,21.455,21.455,21.4332,21.4441,69300.0
2011-06-03 15:50:00,39.41,39.41,39.35,39.36,83000.0,21.4496,21.4496,21.4169,21.4224,83000.0
2011-06-03 15:55:00,39.36,39.39,39.36,39.39,141400.0,21.4224,21.4387,21.4224,21.4387,141400.0
2011-06-06 09:30:00,39.62,39.62,39.2,39.21,208900.0,21.5639,21.5639,21.3353,21.3407,208900.0
2011-06-06 09:35:00,39.22,39.3,39.18,39.29,87400.0,21.3462,21.3897,21.3244,21.3843,87400.0
2011-06-06 09:40:00,39.27,39.32,39.21,39.3,49800.0,21.3734,21.4006,21.3407,21.3897,49800.0
2011-06-06 09:45:00,39.31,39.41,39.3,39.4,54200.0,21.3951,21.4496,21.3897,21.4441,54200.0
2011-06-06 09:50:00,39.41,39.45,39.36,39.38,76100.0,21.4496,21.4713,21.4224,21.4332,76100.0
2011-06-06 09:55:00,39.37,39.42,39.36,39.42,23500.0,21.4278,21.455,21.4224,21.455,23500.0
2011-06-06 10:00:00,39.41,39.42,39.37,39.4,70600.0,21.4496,21.455,21.4278,21.4441,70600.0
2011-06-06 10:05:00,39.41,39.44,39.39,39.4,75300.0,21.4496,21.4659,21.4387,21.4441,75300.0
2011-06-06 10:10:00,39.4,39.42,39.39,39.4,38400.0,21.4441,21.455,21.4387,21.4441,38400.0
2011-06-06 10:15:00,39.4,39.41,39.34,39.35,28100.0,21.4441,21.4496,21.4115,21.4169,28100.0
2011-06-06 10:20:00,39.35,39.36,39.31,39.34,32600.0,21.4169,21.4224,21.3951,21.4115,32600.0
2011-06-06 10:25:00,39.31,39.34,39.31,39.34,10500.0,21.3951,21.4115,21.3951,21.4115,10500.0
2011-06-06 10:30:00,39.34,39.37,39.33,39.35,14000.0,21.4115,21.4278,21.406,21.4169,14000.0
2011-06-06 10:35:00,39.35,39.36,39.32,39.34,27100.0,21.4169,21.4224,21.4006,21.4115,27100.0
2011-06-06 10:40:00,39.34,39.36,39.33,39.34,15400.0,21.4115,21.4224,21.406,21.4115,15400.0
2011-06-06 10:45:00,39.35,39.35,39.3,39.3,32100.0,21.4169,21.4169,21.3897,21.3897,32100.0
2011-06-06 10:50:00,39.31,39.32,39.3,39.31,26100.0,21.3951,21.4006,21.3897,21.3951,26100.0
2011-06-06 10:55:00,39.31,39.36,39.3,39.35,16300.0,21.3951,21.4224,21.3897,21.4169,16300.0
2011-06-06 11:00:00,39.35,39.42,39.35,39.41,19400.0,21.4169,21.455,21.4169,21.4496,19400.0
2011-06-06 11:05:00,39.42,39.44,39.38,39.39,39700.0,21.455,21.4659,21.4332,21.4387,39700.0
2011-06-06 11:10:00,39.39,39.44,39.38,39.44,19500.0,21.4387,21.4659,21.4332,21.4659,19500.0
2011-06-06 11:15:00,39.45,39.47,39.43,39.43,17500.0,21.4713,21.4822,21.4605,21.4605,17500.0
2011-06-06 11:20:00,39.44,39.47,39.43,39.46,10600.0,21.4659,21.4822,21.4605,21.4768,10600.0
2011-06-06 11:25:00,39.47,39.49,39.46,39.49,10200.0,21.4822,21.4931,21.4768,21.4931,10200.0
2011-06-06 11:30:00,39.48,39.48,39.42,39.43,32900.0,21.4877,21.4877,21.455,21.4605,32900.0
2011-06-06 11:35:00,39.43,39.46,39.43,39.45,13600.0,21.4605,21.4768,21.4605,21.4713,13600.0
2011-06-06 11:40:00,39.46,39.46,39.44,39.45,29600.0,21.4768,21.4768,21.4659,21.4713,29600.0
2011-06-06 11:45:00,39.44,39.5,39.43,39.48,37100.0,21.4659,21.4986,21.4605,21.4877,37100.0
2011-06-06 11:50:00,39.49,39.5,39.48,39.49,8100.0,21.4931,21.4986,21.4877,21.4931,8100.0
2011-06-06 11:55:00,39.5,39.51,39.48,39.49,16200.0,21.4986,21.504,21.4877,21.4931,16200.0
2011-06-06 12:00:00,39.48,39.49,39.47,39.49,11000.0,21.4877,21.4931,21.4822,21.4931,11000.0
2011-06-06 12:05:00,39.48,39.51,39.47,39.51,7500.0,21.4877,21.504,21.4822,21.504,7500.0
2011-06-06 12:10:00,39.51,39.53,39.46,39.46,21700.0,21.504,21.5149,21.4768,21.4768,21700.0
2011-06-06 12:15:00,39.46,39.47,39.46,39.47,9200.0,21.4768,21.4822,21.4768,21.4822,9200.0
2011-06-06 12:20:00,39.47,39.51,39.47,39.5,13800.0,21.4822,21.504,21.4822,21.4986,13800.0
2011-06-06 12:25:00,39.51,39.53,39.5,39.53,8000.0,21.504,21.5149,21.4986,21.5149,8000.0
2011-06-06 12:30:00,39.53,39.53,39.48,39.5,40200.0,21.5149,21.5149,21.4877,21.4986,40200.0
2011-06-06 12:35:00,39.49,39.53,39.48,39.51,26100.0,21.4931,21.5149,21.4877,21.504,26100.0
2011-06-06 12:40:00,39.51,39.52,39.49,39.5,7100.0,21.504,21.5094,21.4931,21.4986,7100.0
2011-06-06 12:45:00,39.5,39.5,39.48,39.5,6200.0,21.4986,21.4986,21.4877,21.4986,6200.0
2011-06-06 12:50:00,39.49,39.5,39.48,39.49,9200.0,21.4931,21.4986,21.4877,21.4931,9200.0
2011-06-06 12:55:00,39.49,39.5,39.47,39.48,12000.0,21.4931,21.4986,21.4822,21.4877,12000.0
2011-06-06 13:00:00,39.48,39.49,39.46,39.47,12700.0,21.4877,21.4931,21.4768,21.4822,12700.0
2011-06-06 13:05:00,39.47,39.5,39.47,39.47,15300.0,21.4822,21.4986,21.4822,21.4822,15300.0
2011-06-06 13:10:00,39.47,39.5,39.47,39.5,10800.0,21.4822,21.4986,21.4822,21.4986,10800.0
2011-06-06 13:15:00,39.49,39.5,39.47,39.48,8100.0,21.4931,21.4986,21.4822,21.4877,8100.0
2011-06-06 13:20:00,39.47,39.49,39.47,39.48,4200.0,21.4822,21.4931,21.4822,21.4877,4200.0
2011-06-06 13:25:00,39.48,39.48,39.43,39.43,44600.0,21.4877,21.4877,21.4605,21.4605,44600.0
2011-06-06 13:30:00,39.43,39.45,39.4,39.41,29900.0,21.4605,21.4713,21.4441,21.4496,29900.0
2011-06-06 13:35:00,39.41,39.42,39.41,39.42,12600.0,21.4496,21.455,21.4496,21.455,12600.0
2011-06-06 13:40:00,39.42,39.43,39.39,39.39,27700.0,21.455,21.4605,21.4387,21.4387,27700.0
2011-06-06 13:45:00,39.4,39.4,39.37,39.38,40600.0,21.4441,21.4441,21.4278,21.4332,40600.0
2011-06-06 13:50:00,39.38,39.4,39.37,39.4,13000.0,21.4332,21.4441,21.4278,21.4441,13000.0
2011-06-06 13:55:00,39.4,39.43,39.39,39.42,17000.0,21.4441,21.4605,21.4387,21.455,17000.0
2011-06-06 14:00:00,39.41,39.43,39.41,39.42,16200.0,21.4496,21.4605,21.4496,21.455,16200.0
2011-06-06 14:05:00,39.41,39.43,39.4,39.43,13900.0,21.4496,21.4605,21.4441,21.4605,13900.0
2011-06-06 14:10:00,39.43,39.43,39.41,39.42,13700.0,21.4605,21.4605,21.4496,21.455,13700.0
2011-06-06 14:15:00,39.43,39.43,39.41,39.42,11700.0,21.4605,21.4605,21.4496,21.455,11700.0
2011-06-06 14:20:00,39.41,39.45,39.41,39.45,18000.0,21.4496,21.4713,21.4496,21.4713,18000.0
2011-06-06 14:25:00,39.45,39.45,39.42,39.43,19500.0,21.4713,21.4713,21.455,21.4605,19500.0
2011-06-06 14:30:00,39.42,39.43,39.41,39.41,9600.0,21.455,21.4605,21.4496,21.4496,9600.0
2011-06-06 14:35:00,39.41,39.43,39.41,39.43,11900.0,21.4496,21.4605,21.4496,21.4605,11900.0
2011-06-06 14:40:00,39.43,39.45,39.42,39.44,18200.0,21.4605,21.4713,21.455,21.4659,18200.0
2011-06-06 14:45:00,39.45,39.45,39.41,39.43,29300.0,21.4713,21.4713,21.4496,21.4605,29300.0
2011-06-06 14:50:00,39.44,39.45,39.41,39.41,25500.0,21.4659,21.4713,21.4496,21.4496,25500.0
2011-06-06 14:55:00,39.41,39.41,39.4,39.4,14000.0,21.4496,21.4496,21.4441,21.4441,14000.0
2011-06-06 15:00:00,39.4,39.45,39.4,39.4,38800.0,21.4441,21.4713,21.4441,21.4441,38800.0
2011-06-06 15:05:00,39.4,39.41,39.37,39.38,29300.0,21.4441,21.4496,21.4278,21.4332,29300.0
2011-06-06 15:10:00,39.37,39.38,39.33,39.33,62000.0,21.4278,21.4332,21.406,21.406,62000.0
2011-06-06 15:15:00,39.33,39.36,39.32,39.35,78100.0,21.406,21.4224,21.4006,21.4169,78100.0
2011-06-06 15:20:00,39.36,39.36,39.33,39.35,36700.0,21.4224,21.4224,21.406,21.4169,36700.0
2011-06-06 15:25:00,39.35,39.36,39.32,39.35,49100.0,21.4169,21.4224,21.4006,21.4169,49100.0
2011-06-06 15:30:00,39.35,39.39,39.34,39.37,59700.0,21.4169,21.4387,21.4115,21.4278,59700.0
2011-06-06 15:35:00,39.37,39.37,39.33,39.36,66900.0,21.4278,21.4278,21.406,21.4224,66900.0
2011-06-06 15:40:00,39.36,39.41,39.35,39.39,47500.0,21.4224,21.4496,21.4169,21.4387,47500.0
2011-06-06 15:45:00,39.38,39.39,39.36,39.38,47200.0,21.4332,21.4387,21.4224,21.4332,47200.0
2011-06-06 15:50:00,39.37,39.38,39.34,39.35,70600.0,21.4278,21.4332,21.4115,21.4169,70600.0
2011-06-06 15:55:00,39.35,39.36,39.32,39.32,119800.0,21.4169,21.4224,21.4006,21.4006,119800.0
2011-06-07 09:30:00,39.49,39.49,39.34,39.39,88800.0,21.4931,21.4931,21.4115,21.4387,88800.0
2011-06-07 09:35:00,39.38,39.41,39.35,39.4,31500.0,21.4332,21.4496,21.4169,21.4441,31500.0
2011-06-07 09:40:00,39.41,39.41,39.38,39.39,21100.0,21.4496,21.4496,21.4332,21.4387,21100.0
2011-06-07 09:45:00,39.39,39.44,39.37,39.42,27200.0,21.4387,21.4659,21.4278,21.455,27200.0
2011-06-07 09:50:00,39.42,39.44,39.4,39.4,27100.0,21.455,21.4659,21.4441,21.4441,27100.0
2011-06-07 09:55:00,39.4,39.41,39.36,39.36,27800.0,21.4441,21.4496,21.4224,21.4224,27800.0
2011-06-07 10:00:00,39.37,39.52,39.37,39.52,109500.0,21.4278,21.5094,21.4278,21.5094,109500.0
2011-06-07 10:05:00,39.52,39.52,39.5,39.51,18500.0,21.5094,21.5094,21.4986,21.504,18500.0
2011-06-07 10:10:00,39.51,39.61,39.51,39.6,45800.0,21.504,21.5584,21.504,21.553,45800.0
2011-06-07 10:15:00,39.59,39.64,39.57,39.57,29900.0,21.5475,21.5748,21.5367,21.5367,29900.0
2011-06-07 10:20:00,39.57,39.57,39.54,39.57,25000.0,21.5367,21.5367,21.5203,21.5367,25000.0
2011-06-07 10:25:00,39.56,39.6,39.55,39.59,17500.0,21.5312,21.553,21.5258,21.5475,17500.0
2011-06-07 10:30:00,39.6,39.6,39.53,39.54,33900.0,21.553,21.553,21.5149,21.5203,33900.0
2011-06-07 10:35:00,39.55,39.59,39.55,39.59,26100.0,21.5258,21.5475,21.5258,21.5475,26100.0
2011-06-07 10:40:00,39.6,39.6,39.57,39.59,15300.0,21.553,21.553,21.5367,21.5475,15300.0
2011-06-07 10:45:00,39.59,39.6,39.58,39.6,16400.0,21.5475,21.553,21.5421,21.553,16400.0
2011-06-07 10:50:00,39.6,39.62,39.59,39.61,48100.0,21.553,21.5639,21.5475,21.5584,48100.0
2011-06-07 10:55:00,39.6,39.64,39.6,39.63,40700.0,21.553,21.5748,21.553,21.5693,40700.0
2011-06-07 11:00:00,39.63,39.66,39.63,39.64,53600.0,21.5693,21.5856,21.5693,21.5748,53600.0
2011-06-07 11:05:00,39.64,39.67,39.64,39.66,49600.0,21.5748,21.5911,21.5748,21.5856,49600.0
2011-06-07 11:10:00,39.67,39.67,39.59,39.6,80000.0,21.5911,21.5911,21.5475,21.553,80000.0
2011-06-07 11:15:00,39.6,39.6,39.52,39.52,61200.0,21.553,21.553,21.5094,21.5094,61200.0
2011-06-07 11:20:00,39.52,39.53,39.44,39.45,43500.0,21.5094,21.5149,21.4659,21.4713,43500.0
2011-06-07 11:25:00,39.45,39.58,39.45,39.54,54100.0,21.4713,21.5421,21.4713,21.5203,54100.0
2011-06-07 11:30:00,39.54,39.55,39.51,39.51,39500.0,21.5203,21.5258,21.504,21.504,39500.0
2011-06-07 11:35:00,39.51,39.52,39.45,39.46,38600.0,21.504,21.5094,21.4713,21.4768,38600.0
2011-06-07 11:40:00,39.45,39.48,39.44,39.46,37300.0,21.4713,21.4877,21.4659,21.4768,37300.0
2011-06-07 11:45:00,39.47,39.48,39.46,39.47,17200.0,21.4822,21.4877,21.4768,21.4822,17200.0
2011-06-07 11:50:00,39.48,39.48,39.45,39.46,22500.0,21.4877,21.4877,21.4713,21.4768,22500.0
2011-06-07 11:55:00,39.46,39.48,39.44,39.48,24200.0,21.4768,21.4877,21.4659,21.4877,24200.0
2011-06-07 12:00:00,39.48,39.5,39.48,39.48,14700.0,21.4877,21.4986,21.4877,21.4877,14700.0
2011-06-07 12:05:00,39.48,39.5,39.47,39.5,25100.0,21.4877,21.4986,21.4822,21.4986,25100.0
2011-06-07 12:10:00,39.49,39.5,39.49,39.49,21600.0,21.4931,21.4986,21.4931,21.4931,21600.0
2011-06-07 12:15:00,39.49,39.49,39.46,39.49,59100.0,21.4931,21.4931,21.4768,21.4931,59100.0
2011-06-07 12:20:00,39.49,39.51,39.48,39.51,15200.0,21.4931,21.504,21.4877,21.504,15200.0
2011-06-07 12:25:00,39.51,39.51,39.49,39.5,20400.0,21.504,21.504,21.4931,21.4986,20400.0
2011-06-07 12:30:00,39.5,39.5,39.49,39.49,15700.0,21.4986,21.4986,21.4931,21.4931,15700.0
2011-06-07 12:35:00,39.49,39.49,39.46,39.47,12400.0,21.4931,21.4931,21.4768,21.4822,12400.0
2011-06-07 12:40:00,39.47,39.48,39.43,39.46,26200.0,21.4822,21.4877,21.4605,21.4768,26200.0
2011-06-07 12:45:00,39.45,39.47,39.45,39.45,51600.0,21.4713,21.4822,21.4713,21.4713,51600.0
2011-06-07 12:50:00,39.46,39.48,39.45,39.46,16200.0,21.4768,21.4877,21.4713,21.4768,16200.0
2011-06-07 12:55:00,39.47,39.48,39.46,39.46,25000.0,21.4822,21.4877,21.4768,21.4768,25000.0
2011-06-07 13:00:00,39.47,39.47,39.43,39.43,29000.0,21.4822,21.4822,21.4605,21.4605,29000.0
2011-06-07 13:05:00,39.43,39.46,39.41,39.45,60100.0,21.4605,21.4768,21.4496,21.4713,60100.0
2011-06-07 13:10:00,39.45,39.48,39.44,39.46,91600.0,21.4713,21.4877,21.4659,21.4768,91600.0
2011-06-07 13:15:00,39.47,39.47,39.46,39.47,5600.0,21.4822,21.4822,21.4768,21.4822,5600.0
2011-06-07 13:20:00,39.47,39.48,39.45,39.46,14400.0,21.4822,21.4877,21.4713,21.4768,14400.0
2011-06-07 13:25:00,39.47,39.47,39.44,39.45,15400.0,21.4822,21.4822,21.4659,21.4713,15400.0
2011-06-07 13:30:00,39.46,39.48,39.46,39.46,23700.0,21.4768,21.4877,21.4768,21.4768,23700.0
2011-06-07 13:35:00,39.46,39.49,39.46,39.47,51400.0,21.4768,21.4931,21.4768,21.4822,51400.0
2011-06-07 13:40:00,39.48,39.48,39.46,39.47,8600.0,21.4877,21.4877,21.4768,21.4822,8600.0
2011-06-07 13:45:00,39.47,39.47,39.46,39.46,12200.0,21.4822,21.4822,21.4768,21.4768,12200.0
2011-06-07 13:50:00,39.46,39.49,39.46,39.49,44000.0,21.4768,21.4931,21.4768,21.4931,44000.0
2011-06-07 13:55:00,39.48,39.5,39.48,39.49,11600.0,21.4877,21.4986,21.4877,21.4931,11600.0
2011-06-07 14:00:00,39.49,39.5,39.48,39.49,18000.0,21.4931,21.4986,21.4877,21.4931,18000.0
2011-06-07 14:05:00,39.49,39.52,39.48,39.52,28800.0,21.4931,21.5094,21.4877,21.5094,28800.0
2011-06-07 14:10:00,39.52,39.54,39.5,39.54,18500.0,21.5094,21.5203,21.4986,21.5203,18500.0
2011-06-07 14:15:00,39.53,39.54,39.5,39.5,52000.0,21.5149,21.5203,21.4986,21.4986,52000.0
2011-06-07 14:20:00,39.51,39.52,39.5,39.52,23600.0,21.504,21.5094,21.4986,21.5094,23600.0
2011-06-07 14:25:00,39.52,39.56,39.51,39.55,31400.0,21.5094,21.5312,21.504,21.5258,31400.0
2011-06-07 14:30:00,39.55,39.55,39.52,39.52,22100.0,21.5258,21.5258,21.5094,21.5094,22100.0
2011-06-07 14:35:00,39.53,39.53,39.52,39.53,9700.0,21.5149,21.5149,21.5094,21.5149,9700.0
2011-06-07 14:40:00,39.53,39.53,39.5,39.52,25000.0,21.5149,21.5149,21.4986,21.5094,25000.0
2011-06-07 14:45:00,39.51,39.53,39.51,39.51,27300.0,21.504,21.5149,21.504,21.504,27300.0
2011-06-07 14:50:00,39.52,39.52,39.49,39.5,16100.0,21.5094,21.5094,21.4931,21.4986,16100.0
2011-06-07 14:55:00,39.51,39.54,39.5,39.53,17700.0,21.504,21.5203,21.4986,21.5149,17700.0
2011-06-07 15:00:00,39.53,39.57,39.53,39.56,49100.0,21.5149,21.5367,21.5149,21.5312,49100.0
2011-06-07 15:05:00,39.56,39.57,39.54,39.54,32900.0,21.5312,21.5367,21.5203,21.5203,32900.0
2011-06-07 15:10:00,39.55,39.56,39.55,39.56,15600.0,21.5258,21.5312,21.5258,21.5312,15600.0
2011-06-07 15:15:00,39.55,39.58,39.54,39.55,25000.0,21.5258,21.5421,21.5203,21.5258,25000.0
2011-06-07 15:20:00,39.55,39.55,39.52,39.54,24400.0,21.5258,21.5258,21.5094,21.5203,24400.0
2011-06-07 15:25:00,39.54,39.56,39.54,39.56,21200.0,21.5203,21.5312,21.5203,21.5312,21200.0
2011-06-07 15:30:00,39.55,39.55,39.52,39.53,49800.0,21.5258,21.5258,21.5094,21.5149,49800.0
2011-06-07 15:35:00,39.52,39.53,39.48,39.49,41600.0,21.5094,21.5149,21.4877,21.4931,41600.0
2011-06-07 15:40:00,39.48,39.48,39.4,39.41,75100.0,21.4877,21.4877,21.4441,21.4496,75100.0
2011-06-07 15:45:00,39.41,39.44,39.39,39.4,111000.0,21.4496,21.4659,21.4387,21.4441,111000.0
2011-06-07 15:50:00,39.4,39.41,39.37,39.4,89000.0,21.4441,21.4496,21.4278,21.4441,89000.0
2011-06-07 15:55:00,39.41,39.41,39.35,39.36,164000.0,21.4496,21.4496,21.4169,21.4224,164000.0
2011-06-08 09:30:00,39.42,39.53,39.34,39.37,91600.0,21.455,21.5149,21.4115,21.4278,91600.0
2011-06-08 09:35:00,39.38,39.46,39.32,39.33,44600.0,21.4332,21.4768,21.4006,21.406,44600.0
2011-06-08 09:40:00,39.34,39.34,39.26,39.27,31100.0,21.4115,21.4115,21.3679,21.3734,31100.0
2011-06-08 09:45:00,39.28,39.34,39.25,39.33,54800.0,21.3788,21.4115,21.3625,21.406,54800.0
2011-06-08 09:50:00,39.34,39.44,39.33,39.43,33100.0,21.4115,21.4659,21.406,21.4605,33100.0
2011-06-08 09:55:00,39.43,39.46,39.37,39.39,66000.0,21.4605,21.4768,21.4278,21.4387,66000.0
2011-06-08 10:00:00,39.39,39.41,39.34,39.4,89500.0,21.4387,21.4496,21.4115,21.4441,89500.0
2011-06-08 10:05:00,39.4,39.43,39.38,39.41,107900.0,21.4441,21.4605,21.4332,21.4496,107900.0
2011-06-08 10:10:00,39.4,39.45,39.4,39.44,71300.0,21.4441,21.4713,21.4441,21.4659,71300.0
2011-06-08 10:15:00,39.44,39.46,39.42,39.42,59000.0,21.4659,21.4768,21.455,21.455,59000.0
2011-06-08 10:20:00,39.43,39.44,39.4,39.4,49800.0,21.4605,21.4659,21.4441,21.4441,49800.0
2011-06-08 10:25:00,39.4,39.4,39.38,39.38,53100.0,21.4441,21.4441,21.4332,21.4332,53100.0
2011-06-08 10:30:00,39.38,39.39,39.37,39.37,75700.0,21.4332,21.4387,21.4278,21.4278,75700.0
2011-06-08 10:35:00,39.38,39.41,39.38,39.4,36200.0,21.4332,21.4496,21.4332,21.4441,36200.0
2011-06-08 10:40:00,39.4,39.43,39.4,39.43,13000.0,21.4441,21.4605,21.4441,21.4605,13000.0
2011-06-08 10:45:00,39.43,39.46,39.42,39.42,26800.0,21.4605,21.4768,21.455,21.455,26800.0
2011-06-08 10:50:00,39.42,39.42,39.39,39.42,28000.0,21.455,21.455,21.4387,21.455,28000.0
2011-06-08 10:55:00,39.43,39.43,39.38,39.41,48700.0,21.4605,21.4605,21.4332,21.4496,48700.0
2011-06-08 11:00:00,39.41,39.45,39.41,39.45,45400.0,21.4496,21.4713,21.4496,21.4713,45400.0
2011-06-08 11:05:00,39.45,39.5,39.45,39.48,37600.0,21.4713,21.4986,21.4713,21.4877,37600.0
2011-06-08 11:10:00,39.48,39.48,39.44,39.45,45000.0,21.4877,21.4877,21.4659,21.4713,45000.0
2011-06-08 11:15:00,39.44,39.45,39.43,39.45,34900.0,21.4659,21.4713,21.4605,21.4713,34900.0
2011-06-08 11:20:00,39.45,39.45,39.39,39.4,44800.0,21.4713,21.4713,21.4387,21.4441,44800.0
2011-06-08 11:25:00,39.4,39.41,39.38,39.4,66100.0,21.4441,21.4496,21.4332,21.4441,66100.0
2011-06-08 11:30:00,39.4,39.43,39.4,39.43,27100.0,21.4441,21.4605,21.4441,21.4605,27100.0
2011-06-08 11:35:00,39.42,39.43,39.39,39.39,63700.0,21.455,21.4605,21.4387,21.4387,63700.0
2011-06-08 11:40:00,39.4,39.43,39.39,39.4,50000.0,21.4441,21.4605,21.4387,21.4441,50000.0
2011-06-08 11:45:00,39.41,39.48,39.41,39.44,45800.0,21.4496,21.4877,21.4496,21.4659,45800.0
2011-06-08 11:50:00,39.44,39.52,39.44,39.52,40700.0,21.4659,21.5094,21.4659,21.5094,40700.0
2011-06-08 11:55:00,39.52,39.56,39.5,39.56,42500.0,21.5094,21.5312,21.4986,21.5312,42500.0
2011-06-08 12:00:00,39.56,39.58,39.55,39.58,33100.0,21.5312,21.5421,21.5258,21.5421,33100.0
2011-06-08 12:05:00,39.57,39.59,39.56,39.59,23500.0,21.5367,21.5475,21.5312,21.5475,23500.0
2011-06-08 12:10:00,39.59,39.6,39.58,39.58,49000.0,21.5475,21.553,21.5421,21.5421,49000.0
2011-06-08 12:15:00,39.58,39.59,39.55,39.55,20900.0,21.5421,21.5475,21.5258,21.5258,20900.0
2011-06-08 12:20:00,39.55,39.57,39.5,39.51,24300.0,21.5258,21.5367,21.4986,21.504,24300.0
2011-06-08 12:25:00,39.51,39.53,39.49,39.52,25500.0,21.504,21.5149,21.4931,21.5094,25500.0
2011-06-08 12:30:00,39.52,39.56,39.51,39.55,12700.0,21.5094,21.5312,21.504,21.5258,12700.0
2011-06-08 12:35:00,39.54,39.55,39.52,39.55,15600.0,21.5203,21.5258,21.5094,21.5258,15600.0
2011-06-08 12:40:00,39.55,39.55,39.54,39.54,12800.0,21.5258,21.5258,21.5203,21.5203,12800.0
2011-06-08 12:45:00,39.54,39.55,39.54,39.55,13600.0,21.5203,21.5258,21.5203,21.5258,13600.0
2011-06-08 12:50:00,39.55,39.57,39.54,39.55,35200.0,21.5258,21.5367,21.5203,21.5258,35200.0
2011-06-08 12:55:00,39.55,39.55,39.54,39.55,22200.0,21.5258,21.5258,21.5203,21.5258,22200.0
2011-06-08 13:00:00,39.55,39.61,39.55,39.59,33500.0,21.5258,21.5584,21.5258,21.5475,33500.0
2011-06-08 13:05:00,39.59,39.6,39.56,39.57,33500.0,21.5475,21.553,21.5312,21.5367,33500.0
2011-06-08 13:10:00,39.58,39.59,39.57,39.57,13500.0,21.5421,21.5475,21.5367,21.5367,13500.0
2011-06-08 13:15:00,39.58,39.6,39.57,39.6,23900.0,21.5421,21.553,21.5367,21.553,23900.0
2011-06-08 13:20:00,39.59,39.6,39.54,39.55,29100.0,21.5475,21.553,21.5203,21.5258,29100.0
2011-06-08 13:25:00,39.55,39.57,39.55,39.57,15300.0,21.5258,21.5367,21.5258,21.5367,15300.0
2011-06-08 13:30:00,39.57,39.58,39.53,39.53,30200.0,21.5367,21.5421,21.5149,21.5149,30200.0
2011-06-08 13:35:00,39.54,39.55,39.52,39.54,35800.0,21.5203,21.5258,21.5094,21.5203,35800.0
2011-06-08 13:40:00,39.53,39.54,39.52,39.53,19700.0,21.5149,21.5203,21.5094,21.5149,19700.0
2011-06-08 13:45:00,39.52,39.55,39.52,39.55,10100.0,21.5094,21.5258,21.5094,21.5258,10100.0
2011-06-08 13:50:00,39.55,39.57,39.54,39.56,20600.0,21.5258,21.5367,21.5203,21.5312,20600.0
2011-06-08 13:55:00,39.55,39.55,39.52,39.55,34400.0,21.5258,21.5258,21.5094,21.5258,34400.0
2011-06-08 14:00:00,39.54,39.57,39.53,39.54,56500.0,21.5203,21.5367,21.5149,21.5203,56500.0
2011-06-08 14:05:00,39.54,39.57,39.53,39.54,50500.0,21.5203,21.5367,21.5149,21.5203,50500.0
2011-06-08 14:10:00,39.54,39.55,39.51,39.52,18000.0,21.5203,21.5258,21.504,21.5094,18000.0
2011-06-08 14:15:00,39.53,39.55,39.52,39.55,27700.0,21.5149,21.5258,21.5094,21.5258,27700.0
2011-06-08 14:20:00,39.54,39.54,39.5,39.51,32800.0,21.5203,21.5203,21.4986,21.504,32800.0
2011-06-08 14:25:00,39.51,39.56,39.51,39.53,42800.0,21.504,21.5312,21.504,21.5149,42800.0
2011-06-08 14:30:00,39.54,39.59,39.54,39.57,38000.0,21.5203,21.5475,21.5203,21.5367,38000.0
2011-06-08 14:35:00,39.57,39.64,39.56,39.6,69300.0,21.5367,21.5748,21.5312,21.553,69300.0
2011-06-08 14:40:00,39.61,39.63,39.6,39.61,26900.0,21.5584,21.5693,21.553,21.5584,26900.0
2011-06-08 14:45:00,39.61,39.66,39.61,39.64,64800.0,21.5584,21.5856,21.5584,21.5748,64800.0
2011-06-08 14:50:00,39.65,39.67,39.62,39.66,54000.0,21.5802,21.5911,21.5639,21.5856,54000.0
2011-06-08 14:55:00,39.66,39.67,39.63,39.64,45000.0,21.5856,21.5911,21.5693,21.5748,45000.0
2011-06-08 15:00:00,39.64,39.67,39.63,39.66,45300.0,21.5748,21.5911,21.5693,21.5856,45300.0
2011-06-08 15:05:00,39.67,39.67,39.65,39.65,28800.0,21.5911,21.5911,21.5802,21.5802,28800.0
2011-06-08 15:10:00,39.66,39.67,39.61,39.61,73500.0,21.5856,21.5911,21.5584,21.5584,73500.0
2011-06-08 15:15:00,39.61,39.62,39.58,39.6,41700.0,21.5584,21.5639,21.5421,21.553,41700.0
2011-06-08 15:20:00,39.59,39.6,39.57,39.57,58600.0,21.5475,21.553,21.5367,21.5367,58600.0
2011-06-08 15:25:00,39.58,39.59,39.55,39.58,50900.0,21.5421,21.5475,21.5258,21.5421,50900.0
2011-06-08 15:30:00,39.58,39.61,39.57,39.59,94900.0,21.5421,21.5584,21.5367,21.5475,94900.0
2011-06-08 15:35:00,39.57,39.6,39.56,39.58,103800.0,21.5367,21.553,21.5312,21.5421,103800.0
2011-06-08 15:40:00,39.58,39.6,39.55,39.59,89800.0,21.5421,21.553,21.5258,21.5475,89800.0
2011-06-08 15:45:00,39.59,39.63,39.57,39.61,163200.0,21.5475,21.5693,21.5367,21.5584,163200.0
2011-06-08 15:50:00,39.6,39.61,39.59,39.61,87400.0,21.553,21.5584,21.5475,21.5584,87400.0
2011-06-08 15:55:00,39.6,39.62,39.59,39.6,325400.0,21.553,21.5639,21.5475,21.553,325400.0
2011-06-09 09:30:00,39.59,39.6,39.53,39.54,47700.0,21.5475,21.553,21.5149,21.5203,47700.0
2011-06-09 09:35:00,39.53,39.53,39.44,39.44,46500.0,21.5149,21.5149,21.4659,21.4659,46500.0
2011-06-09 09:40:00,39.44,39.45,39.37,39.41,97400.0,21.4659,21.4713,21.4278,21.4496,97400.0
2011-06-09 09:45:00,39.41,39.48,39.4,39.41,75100.0,21.4496,21.4877,21.4441,21.4496,75100.0
2011-06-09 09:50:00,39.4,39.44,39.37,39.37,49500.0,21.4441,21.4659,21.4278,21.4278,49500.0
2011-06-09 09:55:00,39.37,39.38,39.32,39.37,72400.0,21.4278,21.4332,21.4006,21.4278,72400.0
2011-06-09 10:00:00,39.38,39.4,39.33,39.39,73500.0,21.4332,21.4441,21.406,21.4387,73500.0
2011-06-09 10:05:00,39.39,39.39,39.33,39.34,56600.0,21.4387,21.4387,21.406,21.4115,56600.0
2011-06-09 10:10:00,39.35,39.38,39.34,39.36,52500.0,21.4169,21.4332,21.4115,21.4224,52500.0
2011-06-09 10:15:00,39.35,39.38,39.35,39.35,35700.0,21.4169,21.4332,21.4169,21.4169,35700.0
2011-06-09 10:20:00,39.36,39.4,39.34,39.4,32600.0,21.4224,21.4441,21.4115,21.4441,32600.0
2011-06-09 10:25:00,39.4,39.44,39.4,39.41,27000.0,21.4441,21.4659,21.4441,21.4496,27000.0
2011-06-09 10:30:00,39.4,39.43,39.39,39.41,58600.0,21.4441,21.4605,21.4387,21.4496,58600.0
2011-06-09 10:35:00,39.4,39.42,39.39,39.42,24700.0,21.4441,21.455,21.4387,21.455,24700.0
2011-06-09 10:40:00,39.42,39.43,39.39,39.41,29800.0,21.455,21.4605,21.4387,21.4496,29800.0
2011-06-09 10:45:00,39.4,39.41,39.37,39.38,35500.0,21.4441,21.4496,21.4278,21.4332,35500.0
2011-06-09 10:50:00,39.38,39.38,39.34,39.34,24700.0,21.4332,21.4332,21.4115,21.4115,24700.0
2011-06-09 10:55:00,39.34,39.35,39.33,39.34,21500.0,21.4115,21.4169,21.406,21.4115,21500.0
2011-06-09 11:00:00,39.34,39.37,39.33,39.36,35600.0,21.4115,21.4278,21.406,21.4224,35600.0
2011-06-09 11:05:00,39.35,39.39,39.35,39.39,22800.0,21.4169,21.4387,21.4169,21.4387,22800.0
2011-06-09 11:10:00,39.39,39.4,39.38,39.4,15000.0,21.4387,21.4441,21.4332,21.4441,15000.0
2011-06-09 11:15:00,39.4,39.42,39.4,39.42,16800.0,21.4441,21.455,21.4441,21.455,16800.0
2011-06-09 11:20:00,39.42,39.45,39.42,39.44,40200.0,21.455,21.4713,21.455,21.4659,40200.0
2011-06-09 11:25:00,39.44,39.44,39.41,39.42,73800.0,21.4659,21.4659,21.4496,21.455,73800.0
2011-06-09 11:30:00,39.43,39.51,39.43,39.5,37300.0,21.4605,21.504,21.4605,21.4986,37300.0
2011-06-09 11:35:00,39.51,39.54,39.5,39.52,44000.0,21.504,21.5203,21.4986,21.5094,44000.0
2011-06-09 11:40:00,39.51,39.52,39.51,39.52,15700.0,21.504,21.5094,21.504,21.5094,15700.0
2011-06-09 11:45:00,39.52,39.58,39.52,39.58,24800.0,21.5094,21.5421,21.5094,21.5421,24800.0
2011-06-09 11:50:00,39.58,39.59,39.56,39.58,47900.0,21.5421,21.5475,21.5312,21.5421,47900.0
2011-06-09 11:55:00,39.58,39.59,39.55,39.55,21400.0,21.5421,21.5475,21.5258,21.5258,21400.0
2011-06-09 12:00:00,39.55,39.59,39.55,39.58,14000.0,21.5258,21.5475,21.5258,21.5421,14000.0
2011-06-09 12:05:00,39.58,39.61,39.58,39.59,40900.0,21.5421,21.5584,21.5421,21.5475,40900.0
2011-06-09 12:10:00,39.59,39.62,39.59,39.61,24800.0,21.5475,21.5639,21.5475,21.5584,24800.0
2011-06-09 12:15:00,39.62,39.63,39.61,39.63,18100.0,21.5639,21.5693,21.5584,21.5693,18100.0
2011-06-09 12:20:00,39.63,39.63,39.6,39.61,13300.0,21.5693,21.5693,21.553,21.5584,13300.0
2011-06-09 12:25:00,39.61,39.61,39.6,39.61,2800.0,21.5584,21.5584,21.553,21.5584,2800.0
2011-06-09 12:30:00,39.61,39.61,39.56,39.57,20400.0,21.5584,21.5584,21.5312,21.5367,20400.0
2011-06-09 12:35:00,39.57,39.57,39.52,39.52,19000.0,21.5367,21.5367,21.5094,21.5094,19000.0
2011-06-09 12:40:00,39.52,39.52,39.46,39.47,70300.0,21.5094,21.5094,21.4768,21.4822,70300.0
2011-06-09 12:45:00,39.46,39.49,39.45,39.48,29300.0,21.4768,21.4931,21.4713,21.4877,29300.0
2011-06-09 12:50:00,39.48,39.49,39.48,39.48,9000.0,21.4877,21.4931,21.4877,21.4877,9000.0
2011-06-09 12:55:00,39.49,39.52,39.48,39.51,31700.0,21.4931,21.5094,21.4877,21.504,31700.0
2011-06-09 13:00:00,39.51,39.52,39.5,39.52,20200.0,21.504,21.5094,21.4986,21.5094,20200.0
2011-06-09 13:05:00,39.52,39.56,39.52,39.56,25400.0,21.5094,21.5312,21.5094,21.5312,25400.0
2011-06-09 13:10:00,39.56,39.57,39.55,39.57,18000.0,21.5312,21.5367,21.5258,21.5367,18000.0
2011-06-09 13:15:00,39.57,39.57,39.56,39.57,3500.0,21.5367,21.5367,21.5312,21.5367,3500.0
2011-06-09 13:20:00,39.57,39.58,39.56,39.58,9200.0,21.5367,21.5421,21.5312,21.5421,9200.0
2011-06-09 13:25:00,39.58,39.58,39.56,39.58,30800.0,21.5421,21.5421,21.5312,21.5421,30800.0
2011-06-09 13:30:00,39.57,39.57,39.54,39.54,7900.0,21.5367,21.5367,21.5203,21.5203,7900.0
2011-06-09 13:35:00,39.55,39.55,39.5,39.5,19500.0,21.5258,21.5258,21.4986,21.4986,19500.0
2011-06-09 13:40:00,39.5,39.55,39.5,39.55,45700.0,21.4986,21.5258,21.4986,21.5258,45700.0
2011-06-09 13:45:00,39.55,39.56,39.55,39.56,4200.0,21.5258,21.5312,21.5258,21.5312,4200.0
2011-06-09 13:50:00,39.56,39.57,39.55,39.56,17300.0,21.5312,21.5367,21.5258,21.5312,17300.0
2011-06-09 13:55:00,39.56,39.57,39.54,39.55,21200.0,21.5312,21.5367,21.5203,21.5258,21200.0
2011-06-09 14:00:00,39.54,39.56,39.53,39.56,12400.0,21.5203,21.5312,21.5149,21.5312,12400.0
2011-06-09 14:05:00,39.55,39.56,39.54,39.55,20900.0,21.5258,21.5312,21.5203,21.5258,20900.0
2011-06-09 14:10:00,39.55,39.55,39.53,39.54,39200.0,21.5258,21.5258,21.5149,21.5203,39200.0
2011-06-09 14:15:00,39.53,39.56,39.53,39.56,13600.0,21.5149,21.5312,21.5149,21.5312,13600.0
2011-06-09 14:20:00,39.56,39.58,39.55,39.57,20400.0,21.5312,21.5421,21.5258,21.5367,20400.0
2011-06-09 14:25:00,39.57,39.58,39.54,39.57,18300.0,21.5367,21.5421,21.5203,21.5367,18300.0
2011-06-09 14:30:00,39.56,39.57,39.55,39.56,15800.0,21.5312,21.5367,21.5258,21.5312,15800.0
2011-06-09 14:35:00,39.55,39.6,39.55,39.6,9700.0,21.5258,21.553,21.5258,21.553,9700.0
2011-06-09 14:40:00,39.6,39.63,39.59,39.61,15800.0,21.553,21.5693,21.5475,21.5584,15800.0
2011-06-09 14:45:00,39.62,39.63,39.61,39.62,27500.0,21.5639,21.5693,21.5584,21.5639,27500.0
2011-06-09 14:50:00,39.62,39.65,39.62,39.65,23800.0,21.5639,21.5802,21.5639,21.5802,23800.0
2011-06-09 14:55:00,39.65,39.65,39.62,39.65,25400.0,21.5802,21.5802,21.5639,21.5802,25400.0
2011-06-09 15:00:00,39.65,39.65,39.62,39.63,40200.0,21.5802,21.5802,21.5639,21.5693,40200.0
2011-06-09 15:05:00,39.64,39.64,39.62,39.63,14800.0,21.5748,21.5748,21.5639,21.5693,14800.0
2011-06-09 15:10:00,39.63,39.63,39.61,39.62,11900.0,21.5693,21.5693,21.5584,21.5639,11900.0
2011-06-09 15:15:00,39.61,39.62,39.59,39.59,37800.0,21.5584,21.5639,21.5475,21.5475,37800.0
2011-06-09 15:20:00,39.6,39.6,39.58,39.59,14600.0,21.553,21.553,21.5421,21.5475,14600.0
2011-06-09 15:25:00,39.59,39.59,39.57,39.58,23000.0,21.5475,21.5475,21.5367,21.5421,23000.0
2011-06-09 15:30:00,39.59,39.59,39.57,39.58,69000.0,21.5475,21.5475,21.5367,21.5421,69000.0
2011-06-09 15:35:00,39.58,39.59,39.57,39.59,28200.0,21.5421,21.5475,21.5367,21.5475,28200.0
2011-06-09 15:40:00,39.59,39.61,39.58,39.59,45300.0,21.5475,21.5584,21.5421,21.5475,45300.0
2011-06-09 15:45:00,39.59,39.59,39.51,39.54,117900.0,21.5475,21.5475,21.504,21.5203,117900.0
2011-06-09 15:50:00,39.54,39.54,39.52,39.53,38400.0,21.5203,21.5203,21.5094,21.5149,38400.0
2011-06-09 15:55:00,39.53,39.56,39.53,39.54,182000.0,21.5149,21.5312,21.5149,21.5203,182000.0
2011-06-10 09:30:00,39.39,39.42,39.36,39.39,51900.0,21.4387,21.455,21.4224,21.4387,51900.0
2011-06-10 09:35:00,39.39,39.4,39.35,39.36,23100.0,21.4387,21.4441,21.4169,21.4224,23100.0
2011-06-10 09:40:00,39.36,39.4,39.35,39.38,34100.0,21.4224,21.4441,21.4169,21.4332,34100.0
2011-06-10 09:45:00,39.38,39.42,39.38,39.42,45100.0,21.4332,21.455,21.4332,21.455,45100.0
2011-06-10 09:50:00,39.41,39.42,39.34,39.35,26800.0,21.4496,21.455,21.4115,21.4169,26800.0
2011-06-10 09:55:00,39.34,39.35,39.3,39.33,17500.0,21.4115,21.4169,21.3897,21.406,17500.0
2011-06-10 10:00:00,39.32,39.34,39.31,39.34,31500.0,21.4006,21.4115,21.3951,21.4115,31500.0
2011-06-10 10:05:00,39.33,39.34,39.3,39.33,43300.0,21.406,21.4115,21.3897,21.406,43300.0
2011-06-10 10:10:00,39.34,39.35,39.3,39.33,49500.0,21.4115,21.4169,21.3897,21.406,49500.0
2011-06-10 10:15:00,39.34,39.41,39.33,39.39,37200.0,21.4115,21.4496,21.406,21.4387,37200.0
2011-06-10 10:20:00,39.39,39.4,39.38,39.39,19300.0,21.4387,21.4441,21.4332,21.4387,19300.0
2011-06-10 10:25:00,39.39,39.39,39.34,39.38,13600.0,21.4387,21.4387,21.4115,21.4332,13600.0
2011-06-10 10:30:00,39.38,39.4,39.35,39.4,73800.0,21.4332,21.4441,21.4169,21.4441,73800.0
2011-06-10 10:35:00,39.4,39.42,39.39,39.41,35400.0,21.4441,21.455,21.4387,21.4496,35400.0
2011-06-10 10:40:00,39.41,39.41,39.35,39.36,67800.0,21.4496,21.4496,21.4169,21.4224,67800.0
2011-06-10 10:45:00,39.36,39.42,39.36,39.41,54300.0,21.4224,21.455,21.4224,21.4496,54300.0
2011-06-10 10:50:00,39.41,39.47,39.4,39.43,59900.0,21.4496,21.4822,21.4441,21.4605,59900.0
2011-06-10 10:55:00,39.43,39.45,39.42,39.43,24500.0,21.4605,21.4713,21.455,21.4605,24500.0
2011-06-10 11:00:00,39.43,39.45,39.41,39.41,44100.0,21.4605,21.4713,21.4496,21.4496,44100.0
2011-06-10 11:05:00,39.41,39.46,39.4,39.46,42500.0,21.4496,21.4768,21.4441,21.4768,42500.0
2011-06-10 11:10:00,39.46,39.5,39.44,39.5,20100.0,21.4768,21.4986,21.4659,21.4986,20100.0
2011-06-10 11:15:00,39.5,39.52,39.49,39.52,27600.0,21.4986,21.5094,21.4931,21.5094,27600.0
2011-06-10 11:20:00,39.52,39.54,39.51,39.53,12800.0,21.5094,21.5203,21.504,21.5149,12800.0
2011-06-10 11:25:00,39.53,39.55,39.52,39.52,55700.0,21.5149,21.5258,21.5094,21.5094,55700.0
2011-06-10 11:30:00,39.52,39.55,39.52,39.53,24900.0,21.5094,21.5258,21.5094,21.5149,24900.0
2011-06-10 11:35:00,39.53,39.55,39.52,39.52,30500.0,21.5149,21.5258,21.5094,21.5094,30500.0
2011-06-10 11:40:00,39.53,39.55,39.52,39.54,18200.0,21.5149,21.5258,21.5094,21.5203,18200.0
2011-06-10 11:45:00,39.54,39.54,39.51,39.52,18400.0,21.5203,21.5203,21.504,21.5094,18400.0
2011-06-10 11:50:00,39.52,39.55,39.5,39.55,38800.0,21.5094,21.5258,21.4986,21.5258,38800.0
2011-06-10 11:55:00,39.54,39.54,39.51,39.53,23200.0,21.5203,21.5203,21.504,21.5149,23200.0
2011-06-10 12:00:00,39.53,39.55,39.51,39.52,18800.0,21.5149,21.5258,21.504,21.5094,18800.0
2011-06-10 12:05:00,39.52,39.52,39.5,39.5,20800.0,21.5094,21.5094,21.4986,21.4986,20800.0
2011-06-10 12:10:00,39.51,39.52,39.47,39.51,60900.0,21.504,21.5094,21.4822,21.504,60900.0
2011-06-10 12:15:00,39.51,39.54,39.51,39.53,19200.0,21.504,21.5203,21.504,21.5149,19200.0
2011-06-10 12:20:00,39.52,39.54,39.51,39.53,17700.0,21.5094,21.5203,21.504,21.5149,17700.0
2011-06-10 12:25:00,39.53,39.55,39.53,39.54,17900.0,21.5149,21.5258,21.5149,21.5203,17900.0
2011-06-10 12:30:00,39.53,39.57,39.53,39.55,61500.0,21.5149,21.5367,21.5149,21.5258,61500.0
2011-06-10 12:35:00,39.53,39.55,39.52,39.53,26400.0,21.5149,21.5258,21.5094,21.5149,26400.0
2011-06-10 12:40:00,39.53,39.54,39.52,39.52,9500.0,21.5149,21.5203,21.5094,21.5094,9500.0
2011-06-10 12:45:00,39.53,39.54,39.51,39.51,8800.0,21.5149,21.5203,21.504,21.504,8800.0
2011-06-10 12:50:00,39.52,39.54,39.52,39.53,18600.0,21.5094,21.5203,21.5094,21.5149,18600.0
2011-06-10 12:55:00,39.52,39.55,39.52,39.53,14400.0,21.5094,21.5258,21.5094,21.5149,14400.0
2011-06-10 13:00:00,39.53,39.54,39.51,39.53,16600.0,21.5149,21.5203,21.504,21.5149,16600.0
2011-06-10 13:05:00,39.52,39.54,39.52,39.54,8600.0,21.5094,21.5203,21.5094,21.5203,8600.0
2011-06-10 13:10:00,39.54,39.55,39.51,39.51,104600.0,21.5203,21.5258,21.504,21.504,104600.0
2011-06-10 13:15:00,39.51,39.53,39.51,39.52,18000.0,21.504,21.5149,21.504,21.5094,18000.0
2011-06-10 13:20:00,39.52,39.53,39.49,39.49,31400.0,21.5094,21.5149,21.4931,21.4931,31400.0
2011-06-10 13:25:00,39.5,39.52,39.49,39.51,8300.0,21.4986,21.5094,21.4931,21.504,8300.0
2011-06-10 13:30:00,39.52,39.53,39.5,39.51,34100.0,21.5094,21.5149,21.4986,21.504,34100.0
2011-06-10 13:35:00,39.5,39.5,39.46,39.48,15200.0,21.4986,21.4986,21.4768,21.4877,15200.0
2011-06-10 13:40:00,39.48,39.49,39.46,39.46,14300.0,21.4877,21.4931,21.4768,21.4768,14300.0
2011-06-10 13:45:00,39.47,39.47,39.43,39.45,26800.0,21.4822,21.4822,21.4605,21.4713,26800.0
2011-06-10 13:50:00,39.46,39.48,39.44,39.48,20300.0,21.4768,21.4877,21.4659,21.4877,20300.0
2011-06-10 13:55:00,39.48,39.48,39.43,39.44,27100.0,21.4877,21.4877,21.4605,21.4659,27100.0
2011-06-10 14:00:00,39.45,39.47,39.44,39.46,16300.0,21.4713,21.4822,21.4659,21.4768,16300.0
2011-06-10 14:05:00,39.46,39.54,39.45,39.52,54600.0,21.4768,21.5203,21.4713,21.5094,54600.0
2011-06-10 14:10:00,39.52,39.52,39.46,39.5,22800.0,21.5094,21.5094,21.4768,21.4986,22800.0
2011-06-10 14:15:00,39.5,39.5,39.47,39.47,26100.0,21.4986,21.4986,21.4822,21.4822,26100.0
2011-06-10 14:20:00,39.48,39.48,39.42,39.45,37600.0,21.4877,21.4877,21.455,21.4713,37600.0
2011-06-10 14:25:00,39.45,39.49,39.45,39.48,16000.0,21.4713,21.4931,21.4713,21.4877,16000.0
2011-06-10 14:30:00,39.48,39.51,39.46,39.46,26000.0,21.4877,21.504,21.4768,21.4768,26000.0
2011-06-10 14:35:00,39.46,39.48,39.44,39.46,30400.0,21.4768,21.4877,21.4659,21.4768,30400.0
2011-06-10 14:40:00,39.47,39.5,39.46,39.48,34400.0,21.4822,21.4986,21.4768,21.4877,34400.0
2011-06-10 14:45:00,39.48,39.48,39.46,39.47,13200.0,21.4877,21.4877,21.4768,21.4822,13200.0
2011-06-10 14:50:00,39.47,39.48,39.46,39.47,10300.0,21.4822,21.4877,21.4768,21.4822,10300.0
2011-06-10 14:55:00,39.47,39.52,39.47,39.5,26200.0,21.4822,21.5094,21.4822,21.4986,26200.0
2011-06-10 15:00:00,39.51,39.52,39.48,39.49,21900.0,21.504,21.5094,21.4877,21.4931,21900.0
2011-06-10 15:05:00,39.49,39.52,39.48,39.49,43200.0,21.4931,21.5094,21.4877,21.4931,43200.0
2011-06-10 15:10:00,39.5,39.54,39.48,39.5,34200.0,21.4986,21.5203,21.4877,21.4986,34200.0
2011-06-10 15:15:00,39.5,39.53,39.49,39.49,27500.0,21.4986,21.5149,21.4931,21.4931,27500.0
2011-06-10 15:20:00,39.49,39.51,39.46,39.51,20700.0,21.4931,21.504,21.4768,21.504,20700.0
2011-06-10 15:25:00,39.51,39.51,39.46,39.47,22600.0,21.504,21.504,21.4768,21.4822,22600.0
2011-06-10 15:30:00,39.47,39.48,39.44,39.45,29500.0,21.4822,21.4877,21.4659,21.4713,29500.0
2011-06-10 15:35:00,39.45,39.46,39.41,39.41,42600.0,21.4713,21.4768,21.4496,21.4496,42600.0
2011-06-10 15:40:00,39.42,39.43,39.4,39.4,23900.0,21.455,21.4605,21.4441,21.4441,23900.0
2011-06-10 15:45:00,39.4,39.4,39.34,39.37,120400.0,21.4441,21.4441,21.4115,21.4278,120400.0
2011-06-10 15:50:00,39.36,39.37,39.33,39.33,57400.0,21.4224,21.4278,21.406,21.406,57400.0
2011-06-10 15:55:00,39.33,39.35,39.33,39.33,212100.0,21.406,21.4169,21.406,21.406,212100.0
2011-06-13 09:30:00,39.43,39.43,39.33,39.38,65700.0,21.4605,21.4605,21.406,21.4332,65700.0
2011-06-13 09:35:00,39.38,39.42,39.37,39.37,11700.0,21.4332,21.455,21.4278,21.4278,11700.0
2011-06-13 09:40:00,39.36,39.37,39.31,39.34,30600.0,21.4224,21.4278,21.3951,21.4115,30600.0
2011-06-13 09:45:00,39.34,39.34,39.32,39.32,15100.0,21.4115,21.4115,21.4006,21.4006,15100.0
2011-06-13 09:50:00,39.33,39.34,39.32,39.34,28900.0,21.406,21.4115,21.4006,21.4115,28900.0
2011-06-13 09:55:00,39.34,39.38,39.31,39.32,74300.0,21.4115,21.4332,21.3951,21.4006,74300.0
2011-06-13 10:00:00,39.32,39.4,39.32,39.4,76500.0,21.4006,21.4441,21.4006,21.4441,76500.0
2011-06-13 10:05:00,39.39,39.4,39.38,39.4,29800.0,21.4387,21.4441,21.4332,21.4441,29800.0
2011-06-13 10:10:00,39.39,39.42,39.38,39.41,41400.0,21.4387,21.455,21.4332,21.4496,41400.0
2011-06-13 10:15:00,39.42,39.48,39.4,39.48,28600.0,21.455,21.4877,21.4441,21.4877,28600.0
2011-06-13 10:20:00,39.47,39.51,39.44,39.44,47000.0,21.4822,21.504,21.4659,21.4659,47000.0
2011-06-13 10:25:00,39.45,39.5,39.45,39.48,41100.0,21.4713,21.4986,21.4713,21.4877,41100.0
2011-06-13 10:30:00,39.48,39.48,39.44,39.45,15800.0,21.4877,21.4877,21.4659,21.4713,15800.0
2011-06-13 10:35:00,39.46,39.49,39.43,39.47,73400.0,21.4768,21.4931,21.4605,21.4822,73400.0
2011-06-13 10:40:00,39.47,39.49,39.43,39.46,42800.0,21.4822,21.4931,21.4605,21.4768,42800.0
2011-06-13 10:45:00,39.47,39.51,39.45,39.51,20600.0,21.4822,21.504,21.4713,21.504,20600.0
2011-06-13 10:50:00,39.5,39.53,39.5,39.53,12800.0,21.4986,21.5149,21.4986,21.5149,12800.0
2011-06-13 10:55:00,39.52,39.58,39.52,39.58,34900.0,21.5094,21.5421,21.5094,21.5421,34900.0
2011-06-13 11:00:00,39.57,39.6,39.56,39.57,22200.0,21.5367,21.553,21.5312,21.5367,22200.0
2011-06-13 11:05:00,39.58,39.6,39.57,39.57,19000.0,21.5421,21.553,21.5367,21.5367,19000.0
2011-06-13 11:10:00,39.57,39.59,39.56,39.59,12300.0,21.5367,21.5475,21.5312,21.5475,12300.0
2011-06-13 11:15:00,39.58,39.6,39.58,39.6,12400.0,21.5421,21.553,21.5421,21.553,12400.0
2011-06-13 11:20:00,39.6,39.6,39.55,39.59,53000.0,21.553,21.553,21.5258,21.5475,53000.0
2011-06-13 11:25:00,39.59,39.59,39.58,39.59,7800.0,21.5475,21.5475,21.5421,21.5475,7800.0
2011-06-13 11:30:00,39.59,39.59,39.57,39.57,14100.0,21.5475,21.5475,21.5367,21.5367,14100.0
2011-06-13 11:35:00,39.57,39.58,39.57,39.58,5100.0,21.5367,21.5421,21.5367,21.5421,5100.0
2011-06-13 11:40:00,39.58,39.59,39.57,39.58,16100.0,21.5421,21.5475,21.5367,21.5421,16100.0
2011-06-13 11:45:00,39.58,39.6,39.57,39.58,26000.0,21.5421,21.553,21.5367,21.5421,26000.0
2011-06-13 11:50:00,39.57,39.6,39.56,39.59,10200.0,21.5367,21.553,21.5312,21.5475,10200.0
2011-06-13 11:55:00,39.59,39.6,39.58,39.59,14600.0,21.5475,21.553,21.5421,21.5475,14600.0
2011-06-13 12:00:00,39.59,39.61,39.58,39.6,17000.0,21.5475,21.5584,21.5421,21.553,17000.0
2011-06-13 12:05:00,39.6,39.61,39.59,39.6,16300.0,21.553,21.5584,21.5475,21.553,16300.0
2011-06-13 12:10:00,39.6,39.6,39.59,39.59,7400.0,21.553,21.553,21.5475,21.5475,7400.0
2011-06-13 12:15:00,39.59,39.6,39.56,39.57,26100.0,21.5475,21.553,21.5312,21.5367,26100.0
2011-06-13 12:20:00,39.57,39.58,39.55,39.56,17400.0,21.5367,21.5421,21.5258,21.5312,17400.0
2011-06-13 12:25:00,39.56,39.58,39.54,39.57,11500.0,21.5312,21.5421,21.5203,21.5367,11500.0
2011-06-13 12:30:00,39.57,39.61,39.57,39.61,19900.0,21.5367,21.5584,21.5367,21.5584,19900.0
2011-06-13 12:35:00,39.6,39.6,39.55,39.59,19600.0,21.553,21.553,21.5258,21.5475,19600.0
2011-06-13 12:40:00,39.59,39.59,39.54,39.56,16100.0,21.5475,21.5475,21.5203,21.5312,16100.0
2011-06-13 12:45:00,39.56,39.57,39.55,39.56,9800.0,21.5312,21.5367,21.5258,21.5312,9800.0
2011-06-13 12:50:00,39.57,39.57,39.54,39.55,8100.0,21.5367,21.5367,21.5203,21.5258,8100.0
2011-06-13 12:55:00,39.54,39.55,39.52,39.53,17100.0,21.5203,21.5258,21.5094,21.5149,17100.0
2011-06-13 13:00:00,39.52,39.53,39.48,39.48,17200.0,21.5094,21.5149,21.4877,21.4877,17200.0
2011-06-13 13:05:00,39.48,39.49,39.46,39.49,28400.0,21.4877,21.4931,21.4768,21.4931,28400.0
2011-06-13 13:10:00,39.5,39.52,39.48,39.51,15800.0,21.4986,21.5094,21.4877,21.504,15800.0
2011-06-13 13:15:00,39.52,39.56,39.52,39.56,41600.0,21.5094,21.5312,21.5094,21.5312,41600.0
2011-06-13 13:20:00,39.56,39.57,39.52,39.56,52000.0,21.5312,21.5367,21.5094,21.5312,52000.0
2011-06-13 13:25:00,39.55,39.59,39.55,39.59,36900.0,21.5258,21.5475,21.5258,21.5475,36900.0
2011-06-13 13:30:00,39.58,39.61,39.58,39.59,31600.0,21.5421,21.5584,21.5421,21.5475,31600.0
2011-06-13 13:35:00,39.59,39.62,39.58,39.61,44300.0,21.5475,21.5639,21.5421,21.5584,44300.0
2011-06-13 13:40:00,39.62,39.64,39.61,39.64,46400.0,21.5639,21.5748,21.5584,21.5748,46400.0
2011-06-13 13:45:00,39.64,39.64,39.62,39.63,31200.0,21.5748,21.5748,21.5639,21.5693,31200.0
2011-06-13 13:50:00,39.62,39.68,39.62,39.67,60200.0,21.5639,21.5965,21.5639,21.5911,60200.0
2011-06-13 13:55:00,39.67,39.73,39.66,39.72,65400.0,21.5911,21.6237,21.5856,21.6183,65400.0
2011-06-13 14:00:00,39.73,39.77,39.72,39.76,94600.0,21.6237,21.6455,21.6183,21.6401,94600.0
2011-06-13 14:05:00,39.76,39.78,39.74,39.77,81300.0,21.6401,21.651,21.6292,21.6455,81300.0
2011-06-13 14:10:00,39.77,39.78,39.75,39.76,83800.0,21.6455,21.651,21.6346,21.6401,83800.0
2011-06-13 14:15:00,39.77,39.8,39.77,39.77,89200.0,21.6455,21.6618,21.6455,21.6455,89200.0
2011-06-13 14:20:00,39.78,39.81,39.77,39.79,23400.0,21.651,21.6673,21.6455,21.6564,23400.0
2011-06-13 14:25:00,39.79,39.79,39.76,39.79,13500.0,21.6564,21.6564,21.6401,21.6564,13500.0
2011-06-13 14:30:00,39.78,39.79,39.76,39.76,31800.0,21.651,21.6564,21.6401,21.6401,31800.0
2011-06-13 14:35:00,39.76,39.77,39.73,39.74,35500.0,21.6401,21.6455,21.6237,21.6292,35500.0
2011-06-13 14:40:00,39.73,39.77,39.73,39.76,26500.0,21.6237,21.6455,21.6237,21.6401,26500.0
2011-06-13 14:45:00,39.76,39.76,39.73,39.76,30100.0,21.6401,21.6401,21.6237,21.6401,30100.0
2011-06-13 14:50:00,39.76,39.76,39.71,39.71,28200.0,21.6401,21.6401,21.6129,21.6129,28200.0
2011-06-13 14:55:00,39.71,39.71,39.67,39.67,17800.0,21.6129,21.6129,21.5911,21.5911,17800.0
2011-06-13 15:00:00,39.67,39.69,39.66,39.69,22600.0,21.5911,21.602,21.5856,21.602,22600.0
2011-06-13 15:05:00,39.69,39.72,39.69,39.69,34800.0,21.602,21.6183,21.602,21.602,34800.0
2011-06-13 15:10:00,39.69,39.71,39.66,39.7,49200.0,21.602,21.6129,21.5856,21.6074,49200.0
2011-06-13 15:15:00,39.69,39.72,39.67,39.71,84400.0,21.602,21.6183,21.5911,21.6129,84400.0
2011-06-13 15:20:00,39.71,39.73,39.7,39.73,52500.0,21.6129,21.6237,21.6074,21.6237,52500.0
2011-06-13 15:25:00,39.73,39.76,39.71,39.75,38300.0,21.6237,21.6401,21.6129,21.6346,38300.0
2011-06-13 15:30:00,39.74,39.74,39.69,39.7,35900.0,21.6292,21.6292,21.602,21.6074,35900.0
2011-06-13 15:35:00,39.7,39.71,39.66,39.66,43500.0,21.6074,21.6129,21.5856,21.5856,43500.0
2011-06-13 15:40:00,39.65,39.69,39.64,39.66,46300.0,21.5802,21.602,21.5748,21.5856,46300.0
2011-06-13 15:45:00,39.67,39.69,39.64,39.68,44600.0,21.5911,21.602,21.5748,21.5965,44600.0
2011-06-13 15:50:00,39.68,39.7,39.67,39.7,59500.0,21.5965,21.6074,21.5911,21.6074,59500.0
2011-06-13 15:55:00,39.69,39.69,39.66,39.67,122800.0,21.602,21.602,21.5856,21.5911,122800.0
2011-06-14 09:30:00,39.86,39.88,39.8,39.81,56800.0,21.6945,21.7054,21.6618,21.6673,56800.0
2011-06-14 09:35:00,39.82,39.85,39.79,39.82,49000.0,21.6727,21.6891,21.6564,21.6727,49000.0
2011-06-14 09:40:00,39.82,39.83,39.78,39.79,35700.0,21.6727,21.6782,21.651,21.6564,35700.0
2011-06-14 09:45:00,39.8,39.8,39.71,39.75,38100.0,21.6618,21.6618,21.6129,21.6346,38100.0
2011-06-14 09:50:00,39.75,39.76,39.65,39.65,56400.0,21.6346,21.6401,21.5802,21.5802,56400.0
2011-06-14 09:55:00,39.65,39.67,39.63,39.67,58600.0,21.5802,21.5911,21.5693,21.5911,58600.0
2011-06-14 10:00:00,39.66,39.68,39.65,39.67,29700.0,21.5856,21.5965,21.5802,21.5911,29700.0
2011-06-14 10:05:00,39.66,39.66,39.59,39.63,65200.0,21.5856,21.5856,21.5475,21.5693,65200.0
2011-06-14 10:10:00,39.63,39.64,39.58,39.59,54600.0,21.5693,21.5748,21.5421,21.5475,54600.0
2011-06-14 10:15:00,39.6,39.64,39.56,39.63,52500.0,21.553,21.5748,21.5312,21.5693,52500.0
2011-06-14 10:20:00,39.64,39.68,39.61,39.68,34900.0,21.5748,21.5965,21.5584,21.5965,34900.0
2011-06-14 10:25:00,39.68,39.7,39.65,39.67,50700.0,21.5965,21.6074,21.5802,21.5911,50700.0
2011-06-14 10:30:00,39.67,39.68,39.65,39.68,40200.0,21.5911,21.5965,21.5802,21.5965,40200.0
2011-06-14 10:35:00,39.68,39.7,39.68,39.69,43800.0,21.5965,21.6074,21.5965,21.602,43800.0
2011-06-14 10:40:00,39.69,39.71,39.69,39.71,18400.0,21.602,21.6129,21.602,21.6129,18400.0
2011-06-14 10:45:00,39.71,39.74,39.71,39.72,43300.0,21.6129,21.6292,21.6129,21.6183,43300.0
2011-06-14 10:50:00,39.72,39.73,39.69,39.72,30600.0,21.6183,21.6237,21.602,21.6183,30600.0
2011-06-14 10:55:00,39.72,39.73,39.71,39.73,14800.0,21.6183,21.6237,21.6129,21.6237,14800.0
2011-06-14 11:00:00,39.72,39.73,39.7,39.72,24200.0,21.6183,21.6237,21.6074,21.6183,24200.0
2011-06-14 11:05:00,39.72,39.73,39.71,39.72,18500.0,21.6183,21.6237,21.6129,21.6183,18500.0
2011-06-14 11:10:00,39.73,39.73,39.7,39.7,24300.0,21.6237,21.6237,21.6074,21.6074,24300.0
2011-06-14 11:15:00,39.71,39.71,39.69,39.69,12600.0,21.6129,21.6129,21.602,21.602,12600.0
2011-06-14 11:20:00,39.69,39.7,39.67,39.68,18000.0,21.602,21.6074,21.5911,21.5965,18000.0
2011-06-14 11:25:00,39.67,39.68,39.67,39.67,6500.0,21.5911,21.5965,21.5911,21.5911,6500.0
2011-06-14 11:30:00,39.67,39.68,39.59,39.6,46500.0,21.5911,21.5965,21.5475,21.553,46500.0
2011-06-14 11:35:00,39.61,39.64,39.61,39.64,23400.0,21.5584,21.5748,21.5584,21.5748,23400.0
2011-06-14 11:40:00,39.64,39.67,39.63,39.66,12900.0,21.5748,21.5911,21.5693,21.5856,12900.0
2011-06-14 11:45:00,39.65,39.65,39.62,39.63,21700.0,21.5802,21.5802,21.5639,21.5693,21700.0
2011-06-14 11:50:00,39.62,39.63,39.6,39.62,27200.0,21.5639,21.5693,21.553,21.5639,27200.0
2011-06-14 11:55:00,39.63,39.65,39.62,39.64,22600.0,21.5693,21.5802,21.5639,21.5748,22600.0
2011-06-14 12:00:00,39.65,39.65,39.61,39.63,22200.0,21.5802,21.5802,21.5584,21.5693,22200.0
2011-06-14 12:05:00,39.64,39.64,39.62,39.63,10800.0,21.5748,21.5748,21.5639,21.5693,10800.0
2011-06-14 12:10:00,39.62,39.63,39.61,39.61,16200.0,21.5639,21.5693,21.5584,21.5584,16200.0
2011-06-14 12:15:00,39.61,39.64,39.6,39.64,13900.0,21.5584,21.5748,21.553,21.5748,13900.0
2011-06-14 12:20:00,39.63,39.65,39.6,39.64,122300.0,21.5693,21.5802,21.553,21.5748,122300.0
2011-06-14 12:25:00,39.65,39.65,39.64,39.65,24700.0,21.5802,21.5802,21.5748,21.5802,24700.0
2011-06-14 12:30:00,39.64,39.68,39.64,39.68,22600.0,21.5748,21.5965,21.5748,21.5965,22600.0
2011-06-14 12:35:00,39.68,39.69,39.67,39.68,20000.0,21.5965,21.602,21.5911,21.5965,20000.0
2011-06-14 12:40:00,39.68,39.69,39.67,39.68,18800.0,21.5965,21.602,21.5911,21.5965,18800.0
2011-06-14 12:45:00,39.67,39.69,39.67,39.67,26200.0,21.5911,21.602,21.5911,21.5911,26200.0
2011-06-14 12:50:00,39.67,39.68,39.65,39.65,31200.0,21.5911,21.5965,21.5802,21.5802,31200.0
2011-06-14 12:55:00,39.65,39.7,39.65,39.69,16800.0,21.5802,21.6074,21.5802,21.602,16800.0
2011-06-14 13:00:00,39.69,39.71,39.68,39.71,14200.0,21.602,21.6129,21.5965,21.6129,14200.0
2011-06-14 13:05:00,39.7,39.73,39.7,39.72,15100.0,21.6074,21.6237,21.6074,21.6183,15100.0
2011-06-14 13:10:00,39.73,39.74,39.73,39.73,11500.0,21.6237,21.6292,21.6237,21.6237,11500.0
2011-06-14 13:15:00,39.73,39.76,39.73,39.76,12400.0,21.6237,21.6401,21.6237,21.6401,12400.0
2011-06-14 13:20:00,39.76,39.77,39.74,39.75,21600.0,21.6401,21.6455,21.6292,21.6346,21600.0
2011-06-14 13:25:00,39.76,39.78,39.75,39.78,15100.0,21.6401,21.651,21.6346,21.651,15100.0
2011-06-14 13:30:00,39.78,39.82,39.77,39.81,36400.0,21.651,21.6727,21.6455,21.6673,36400.0
2011-06-14 13:35:00,39.82,39.82,39.79,39.81,16000.0,21.6727,21.6727,21.6564,21.6673,16000.0
2011-06-14 13:40:00,39.81,39.81,39.79,39.81,20600.0,21.6673,21.6673,21.6564,21.6673,20600.0
2011-06-14 13:45:00,39.81,39.82,39.8,39.81,34300.0,21.6673,21.6727,21.6618,21.6673,34300.0
2011-06-14 13:50:00,39.82,39.82,39.79,39.8,44500.0,21.6727,21.6727,21.6564,21.6618,44500.0
2011-06-14 13:55:00,39.8,39.8,39.78,39.79,12400.0,21.6618,21.6618,21.651,21.6564,12400.0
2011-06-14 14:00:00,39.78,39.79,39.76,39.79,18700.0,21.651,21.6564,21.6401,21.6564,18700.0
2011-06-14 14:05:00,39.79,39.8,39.78,39.79,14400.0,21.6564,21.6618,21.651,21.6564,14400.0
2011-06-14 14:10:00,39.78,39.79,39.76,39.76,16400.0,21.651,21.6564,21.6401,21.6401,16400.0
2011-06-14 14:15:00,39.77,39.77,39.74,39.74,29500.0,21.6455,21.6455,21.6292,21.6292,29500.0
2011-06-14 14:20:00,39.74,39.75,39.71,39.72,48300.0,21.6292,21.6346,21.6129,21.6183,48300.0
2011-06-14 14:25:00,39.72,39.73,39.69,39.71,52900.0,21.6183,21.6237,21.602,21.6129,52900.0
2011-06-14 14:30:00,39.7,39.72,39.7,39.72,29000.0,21.6074,21.6183,21.6074,21.6183,29000.0
2011-06-14 14:35:00,39.72,39.72,39.68,39.68,24800.0,21.6183,21.6183,21.5965,21.5965,24800.0
2011-06-14 14:40:00,39.68,39.71,39.68,39.71,15900.0,21.5965,21.6129,21.5965,21.6129,15900.0
2011-06-14 14:45:00,39.71,39.75,39.71,39.75,23700.0,21.6129,21.6346,21.6129,21.6346,23700.0
2011-06-14 14:50:00,39.75,39.75,39.72,39.73,19900.0,21.6346,21.6346,21.6183,21.6237,19900.0
2011-06-14 14:55:00,39.73,39.74,39.71,39.74,15500.0,21.6237,21.6292,21.6129,21.6292,15500.0
2011-06-14 15:00:00,39.74,39.77,39.74,39.77,17700.0,21.6292,21.6455,21.6292,21.6455,17700.0
2011-06-14 15:05:00,39.76,39.77,39.74,39.77,25600.0,21.6401,21.6455,21.6292,21.6455,25600.0
2011-06-14 15:10:00,39.77,39.78,39.75,39.77,19400.0,21.6455,21.651,21.6346,21.6455,19400.0
2011-06-14 15:15:00,39.77,39.77,39.75,39.76,16400.0,21.6455,21.6455,21.6346,21.6401,16400.0
2011-06-14 15:20:00,39.77,39.78,39.76,39.76,16400.0,21.6455,21.651,21.6401,21.6401,16400.0
2011-06-14 15:25:00,39.77,39.78,39.74,39.75,33900.0,21.6455,21.651,21.6292,21.6346,33900.0
2011-06-14 15:30:00,39.75,39.75,39.71,39.73,34000.0,21.6346,21.6346,21.6129,21.6237,34000.0
2011-06-14 15:35:00,39.73,39.73,39.69,39.69,33100.0,21.6237,21.6237,21.602,21.602,33100.0
2011-06-14 15:40:00,39.69,39.7,39.68,39.68,16400.0,21.602,21.6074,21.5965,21.5965,16400.0
2011-06-14 15:45:00,39.67,39.68,39.63,39.65,120700.0,21.5911,21.5965,21.5693,21.5802,120700.0
2011-06-14 15:50:00,39.65,39.66,39.62,39.63,60300.0,21.5802,21.5856,21.5639,21.5693,60300.0
2011-06-14 15:55:00,39.62,39.67,39.62,39.67,232400.0,21.5639,21.5911,21.5639,21.5911,232400.0
2011-06-15 09:30:00,39.5,39.69,39.5,39.69,58000.0,21.4986,21.602,21.4986,21.602,58000.0
2011-06-15 09:35:00,39.7,39.79,39.7,39.76,23100.0,21.6074,21.6564,21.6074,21.6401,23100.0
2011-06-15 09:40:00,39.76,39.83,39.73,39.73,28800.0,21.6401,21.6782,21.6237,21.6237,28800.0
2011-06-15 09:45:00,39.72,39.72,39.54,39.54,34100.0,21.6183,21.6183,21.5203,21.5203,34100.0
2011-06-15 09:50:00,39.54,39.56,39.52,39.54,32200.0,21.5203,21.5312,21.5094,21.5203,32200.0
2011-06-15 09:55:00,39.55,39.55,39.5,39.52,23300.0,21.5258,21.5258,21.4986,21.5094,23300.0
2011-06-15 10:00:00,39.51,39.54,39.46,39.53,74400.0,21.504,21.5203,21.4768,21.5149,74400.0
2011-06-15 10:05:00,39.54,39.55,39.5,39.5,21400.0,21.5203,21.5258,21.4986,21.4986,21400.0
2011-06-15 10:10:00,39.5,39.5,39.47,39.47,24300.0,21.4986,21.4986,21.4822,21.4822,24300.0
2011-06-15 10:15:00,39.48,39.51,39.47,39.48,20000.0,21.4877,21.504,21.4822,21.4877,20000.0
2011-06-15 10:20:00,39.48,39.49,39.46,39.49,18500.0,21.4877,21.4931,21.4768,21.4931,18500.0
2011-06-15 10:25:00,39.5,39.54,39.48,39.52,20200.0,21.4986,21.5203,21.4877,21.5094,20200.0
2011-06-15 10:30:00,39.53,39.53,39.49,39.5,56600.0,21.5149,21.5149,21.4931,21.4986,56600.0
2011-06-15 10:35:00,39.51,39.51,39.46,39.46,73100.0,21.504,21.504,21.4768,21.4768,73100.0
2011-06-15 10:40:00,39.47,39.47,39.43,39.46,58000.0,21.4822,21.4822,21.4605,21.4768,58000.0
2011-06-15 10:45:00,39.46,39.49,39.45,39.48,52500.0,21.4768,21.4931,21.4713,21.4877,52500.0
2011-06-15 10:50:00,39.48,39.48,39.47,39.47,16400.0,21.4877,21.4877,21.4822,21.4822,16400.0
2011-06-15 10:55:00,39.47,39.48,39.45,39.45,25200.0,21.4822,21.4877,21.4713,21.4713,25200.0
2011-06-15 11:00:00,39.45,39.48,39.42,39.45,67100.0,21.4713,21.4877,21.455,21.4713,67100.0
2011-06-15 11:05:00,39.45,39.48,39.45,39.45,20800.0,21.4713,21.4877,21.4713,21.4713,20800.0
2011-06-15 11:10:00,39.45,39.46,39.41,39.41,25000.0,21.4713,21.4768,21.4496,21.4496,25000.0
2011-06-15 11:15:00,39.42,39.42,39.41,39.42,13200.0,21.455,21.455,21.4496,21.455,13200.0
2011-06-15 11:20:00,39.41,39.42,39.41,39.41,12700.0,21.4496,21.455,21.4496,21.4496,12700.0
2011-06-15 11:25:00,39.41,39.43,39.41,39.42,25500.0,21.4496,21.4605,21.4496,21.455,25500.0
2011-06-15 11:30:00,39.42,39.43,39.4,39.42,25800.0,21.455,21.4605,21.4441,21.455,25800.0
2011-06-15 11:35:00,39.41,39.42,39.37,39.39,79900.0,21.4496,21.455,21.4278,21.4387,79900.0
2011-06-15 11:40:00,39.39,39.4,39.37,39.38,26600.0,21.4387,21.4441,21.4278,21.4332,26600.0
2011-06-15 11:45:00,39.37,39.42,39.37,39.41,104400.0,21.4278,21.455,21.4278,21.4496,104400.0
2011-06-15 11:50:00,39.41,39.44,39.38,39.44,82800.0,21.4496,21.4659,21.4332,21.4659,82800.0
2011-06-15 11:55:00,39.43,39.45,39.39,39.4,45700.0,21.4605,21.4713,21.4387,21.4441,45700.0
2011-06-15 12:00:00,39.4,39.41,39.38,39.38,24200.0,21.4441,21.4496,21.4332,21.4332,24200.0
2011-06-15 12:05:00,39.38,39.39,39.36,39.39,42700.0,21.4332,21.4387,21.4224,21.4387,42700.0
2011-06-15 12:10:00,39.38,39.39,39.37,39.38,16700.0,21.4332,21.4387,21.4278,21.4332,16700.0
2011-06-15 12:15:00,39.39,39.39,39.31,39.34,50900.0,21.4387,21.4387,21.3951,21.4115,50900.0
2011-06-15 12:20:00,39.33,39.35,39.29,39.29,35500.0,21.406,21.4169,21.3843,21.3843,35500.0
2011-06-15 12:25:00,39.29,39.3,39.25,39.28,49400.0,21.3843,21.3897,21.3625,21.3788,49400.0
2011-06-15 12:30:00,39.29,39.32,39.28,39.32,17900.0,21.3843,21.4006,21.3788,21.4006,17900.0
2011-06-15 12:35:00,39.31,39.32,39.3,39.3,14000.0,21.3951,21.4006,21.3897,21.3897,14000.0
2011-06-15 12:40:00,39.3,39.31,39.28,39.28,19200.0,21.3897,21.3951,21.3788,21.3788,19200.0
2011-06-15 12:45:00,39.28,39.3,39.28,39.29,31900.0,21.3788,21.3897,21.3788,21.3843,31900.0
2011-06-15 12:50:00,39.28,39.29,39.28,39.29,13500.0,21.3788,21.3843,21.3788,21.3843,13500.0
2011-06-15 12:55:00,39.29,39.29,39.26,39.26,27800.0,21.3843,21.3843,21.3679,21.3679,27800.0
2011-06-15 13:00:00,39.26,39.29,39.26,39.27,27700.0,21.3679,21.3843,21.3679,21.3734,27700.0
2011-06-15 13:05:00,39.27,39.29,39.26,39.27,16200.0,21.3734,21.3843,21.3679,21.3734,16200.0
2011-06-15 13:10:00,39.27,39.3,39.26,39.3,34800.0,21.3734,21.3897,21.3679,21.3897,34800.0
2011-06-15 13:15:00,39.29,39.3,39.26,39.26,21100.0,21.3843,21.3897,21.3679,21.3679,21100.0
2011-06-15 13:20:00,39.26,39.28,39.26,39.28,18900.0,21.3679,21.3788,21.3679,21.3788,18900.0
2011-06-15 13:25:00,39.28,39.3,39.27,39.3,16800.0,21.3788,21.3897,21.3734,21.3897,16800.0
2011-06-15 13:30:00,39.29,39.3,39.26,39.27,27500.0,21.3843,21.3897,21.3679,21.3734,27500.0
2011-06-15 13:35:00,39.26,39.28,39.25,39.27,19800.0,21.3679,21.3788,21.3625,21.3734,19800.0
2011-06-15 13:40:00,39.27,39.3,39.27,39.29,13800.0,21.3734,21.3897,21.3734,21.3843,13800.0
2011-06-15 13:45:00,39.29,39.3,39.26,39.28,21600.0,21.3843,21.3897,21.3679,21.3788,21600.0
2011-06-15 13:50:00,39.29,39.29,39.26,39.29,21900.0,21.3843,21.3843,21.3679,21.3843,21900.0
2011-06-15 13:55:00,39.27,39.36,39.27,39.34,56700.0,21.3734,21.4224,21.3734,21.4115,56700.0
2011-06-15 14:00:00,39.33,39.35,39.32,39.34,63400.0,21.406,21.4169,21.4006,21.4115,63400.0
2011-06-15 14:05:00,39.34,39.37,39.34,39.35,43600.0,21.4115,21.4278,21.4115,21.4169,43600.0
2011-06-15 14:10:00,39.35,39.36,39.33,39.35,44600.0,21.4169,21.4224,21.406,21.4169,44600.0
2011-06-15 14:15:00,39.35,39.36,39.34,39.35,13900.0,21.4169,21.4224,21.4115,21.4169,13900.0
2011-06-15 14:20:00,39.34,39.35,39.31,39.31,27700.0,21.4115,21.4169,21.3951,21.3951,27700.0
2011-06-15 14:25:00,39.3,39.32,39.27,39.27,26900.0,21.3897,21.4006,21.3734,21.3734,26900.0
2011-06-15 14:30:00,39.27,39.33,39.26,39.32,27200.0,21.3734,21.406,21.3679,21.4006,27200.0
2011-06-15 14:35:00,39.34,39.35,39.31,39.35,16400.0,21.4115,21.4169,21.3951,21.4169,16400.0
2011-06-15 14:40:00,39.34,39.34,39.3,39.32,123400.0,21.4115,21.4115,21.3897,21.4006,123400.0
2011-06-15 14:45:00,39.32,39.35,39.26,39.31,70500.0,21.4006,21.4169,21.3679,21.3951,70500.0
2011-06-15 14:50:00,39.31,39.31,39.27,39.3,53100.0,21.3951,21.3951,21.3734,21.3897,53100.0
2011-06-15 14:55:00,39.3,39.31,39.26,39.28,57900.0,21.3897,21.3951,21.3679,21.3788,57900.0
2011-06-15 15:00:00,39.27,39.3,39.25,39.27,69000.0,21.3734,21.3897,21.3625,21.3734,69000.0
2011-06-15 15:05:00,39.27,39.28,39.25,39.26,42700.0,21.3734,21.3788,21.3625,21.3679,42700.0
2011-06-15 15:10:00,39.27,39.28,39.25,39.28,41900.0,21.3734,21.3788,21.3625,21.3788,41900.0
2011-06-15 15:15:00,39.27,39.28,39.26,39.26,40400.0,21.3734,21.3788,21.3679,21.3679,40400.0
2011-06-15 15:20:00,39.26,39.31,39.25,39.31,74700.0,21.3679,21.3951,21.3625,21.3951,74700.0
2011-06-15 15:25:00,39.31,39.37,39.29,39.35,49200.0,21.3951,21.4278,21.3843,21.4169,49200.0
2011-06-15 15:30:00,39.35,39.36,39.33,39.35,44800.0,21.4169,21.4224,21.406,21.4169,44800.0
2011-06-15 15:35:00,39.34,39.36,39.32,39.33,43200.0,21.4115,21.4224,21.4006,21.406,43200.0
2011-06-15 15:40:00,39.33,39.37,39.33,39.37,34500.0,21.406,21.4278,21.406,21.4278,34500.0
2011-06-15 15:45:00,39.36,39.43,39.36,39.38,91700.0,21.4224,21.4605,21.4224,21.4332,91700.0
2011-06-15 15:50:00,39.38,39.39,39.35,39.39,73700.0,21.4332,21.4387,21.4169,21.4387,73700.0
2011-06-15 15:55:00,39.39,39.39,39.32,39.33,173600.0,21.4387,21.4387,21.4006,21.406,173600.0
2011-06-16 09:30:00,39.33,39.58,39.33,39.51,60800.0,21.406,21.5421,21.406,21.504,60800.0
2011-06-16 09:35:00,39.5,39.79,39.5,39.68,70200.0,21.4986,21.6564,21.4986,21.5965,70200.0
2011-06-16 09:40:00,39.68,39.71,39.51,39.55,34500.0,21.5965,21.6129,21.504,21.5258,34500.0
2011-06-16 09:45:00,39.53,39.58,39.47,39.55,27600.0,21.5149,21.5421,21.4822,21.5258,27600.0
2011-06-16 09:50:00,39.55,39.61,39.53,39.59,18300.0,21.5258,21.5584,21.5149,21.5475,18300.0
2011-06-16 09:55:00,39.6,39.62,39.57,39.59,16700.0,21.553,21.5639,21.5367,21.5475,16700.0
2011-06-16 10:00:00,39.59,39.59,39.4,39.41,83800.0,21.5475,21.5475,21.4441,21.4496,83800.0
2011-06-16 10:05:00,39.41,39.46,39.39,39.44,49600.0,21.4496,21.4768,21.4387,21.4659,49600.0
2011-06-16 10:10:00,39.44,39.56,39.44,39.55,61300.0,21.4659,21.5312,21.4659,21.5258,61300.0
2011-06-16 10:15:00,39.54,39.6,39.47,39.54,63500.0,21.5203,21.553,21.4822,21.5203,63500.0
2011-06-16 10:20:00,39.54,39.55,39.49,39.5,24800.0,21.5203,21.5258,21.4931,21.4986,24800.0
2011-06-16 10:25:00,39.5,39.53,39.48,39.5,45000.0,21.4986,21.5149,21.4877,21.4986,45000.0
2011-06-16 10:30:00,39.5,39.55,39.49,39.53,53300.0,21.4986,21.5258,21.4931,21.5149,53300.0
2011-06-16 10:35:00,39.54,39.59,39.53,39.58,47800.0,21.5203,21.5475,21.5149,21.5421,47800.0
2011-06-16 10:40:00,39.59,39.59,39.56,39.58,39700.0,21.5475,21.5475,21.5312,21.5421,39700.0
2011-06-16 10:45:00,39.58,39.59,39.49,39.5,29300.0,21.5421,21.5475,21.4931,21.4986,29300.0
2011-06-16 10:50:00,39.5,39.51,39.47,39.48,38100.0,21.4986,21.504,21.4822,21.4877,38100.0
2011-06-16 10:55:00,39.48,39.51,39.48,39.5,7200.0,21.4877,21.504,21.4877,21.4986,7200.0
2011-06-16 11:00:00,39.5,39.5,39.46,39.48,39200.0,21.4986,21.4986,21.4768,21.4877,39200.0
2011-06-16 11:05:00,39.47,39.48,39.44,39.45,23800.0,21.4822,21.4877,21.4659,21.4713,23800.0
2011-06-16 11:10:00,39.45,39.49,39.44,39.49,30100.0,21.4713,21.4931,21.4659,21.4931,30100.0
2011-06-16 11:15:00,39.49,39.59,39.47,39.59,74000.0,21.4931,21.5475,21.4822,21.5475,74000.0
2011-06-16 11:20:00,39.59,39.61,39.54,39.54,53400.0,21.5475,21.5584,21.5203,21.5203,53400.0
2011-06-16 11:25:00,39.54,39.55,39.52,39.55,34500.0,21.5203,21.5258,21.5094,21.5258,34500.0
2011-06-16 11:30:00,39.54,39.6,39.54,39.57,30000.0,21.5203,21.553,21.5203,21.5367,30000.0
2011-06-16 11:35:00,39.57,39.59,39.53,39.57,39500.0,21.5367,21.5475,21.5149,21.5367,39500.0
2011-06-16 11:40:00,39.58,39.58,39.53,39.53,43200.0,21.5421,21.5421,21.5149,21.5149,43200.0
2011-06-16 11:45:00,39.53,39.57,39.53,39.55,21700.0,21.5149,21.5367,21.5149,21.5258,21700.0
2011-06-16 11:50:00,39.54,39.56,39.52,39.52,20400.0,21.5203,21.5312,21.5094,21.5094,20400.0
2011-06-16 11:55:00,39.52,39.53,39.5,39.52,14700.0,21.5094,21.5149,21.4986,21.5094,14700.0
2011-06-16 12:00:00,39.52,39.56,39.52,39.55,32400.0,21.5094,21.5312,21.5094,21.5258,32400.0
2011-06-16 12:05:00,39.56,39.56,39.52,39.55,40800.0,21.5312,21.5312,21.5094,21.5258,40800.0
2011-06-16 12:10:00,39.55,39.55,39.49,39.5,20000.0,21.5258,21.5258,21.4931,21.4986,20000.0
2011-06-16 12:15:00,39.5,39.5,39.47,39.48,30700.0,21.4986,21.4986,21.4822,21.4877,30700.0
2011-06-16 12:20:00,39.48,39.55,39.48,39.52,24400.0,21.4877,21.5258,21.4877,21.5094,24400.0
2011-06-16 12:25:00,39.53,39.53,39.49,39.49,24400.0,21.5149,21.5149,21.4931,21.4931,24400.0
2011-06-16 12:30:00,39.5,39.52,39.49,39.51,15600.0,21.4986,21.5094,21.4931,21.504,15600.0
2011-06-16 12:35:00,39.51,39.51,39.47,39.49,26900.0,21.504,21.504,21.4822,21.4931,26900.0
2011-06-16 12:40:00,39.5,39.51,39.48,39.49,14300.0,21.4986,21.504,21.4877,21.4931,14300.0
2011-06-16 12:45:00,39.49,39.51,39.48,39.49,8400.0,21.4931,21.504,21.4877,21.4931,8400.0
2011-06-16 12:50:00,39.5,39.5,39.48,39.48,12600.0,21.4986,21.4986,21.4877,21.4877,12600.0
2011-06-16 12:55:00,39.48,39.49,39.46,39.47,8500.0,21.4877,21.4931,21.4768,21.4822,8500.0
2011-06-16 13:00:00,39.47,39.47,39.42,39.42,20300.0,21.4822,21.4822,21.455,21.455,20300.0
2011-06-16 13:05:00,39.42,39.43,39.4,39.42,31800.0,21.455,21.4605,21.4441,21.455,31800.0
2011-06-16 13:10:00,39.42,39.44,39.41,39.43,10500.0,21.455,21.4659,21.4496,21.4605,10500.0
2011-06-16 13:15:00,39.44,39.47,39.43,39.47,15000.0,21.4659,21.4822,21.4605,21.4822,15000.0
2011-06-16 13:20:00,39.47,39.48,39.43,39.48,37900.0,21.4822,21.4877,21.4605,21.4877,37900.0
2011-06-16 13:25:00,39.47,39.47,39.44,39.46,18100.0,21.4822,21.4822,21.4659,21.4768,18100.0
2011-06-16 13:30:00,39.46,39.47,39.44,39.47,22700.0,21.4768,21.4822,21.4659,21.4822,22700.0
2011-06-16 13:35:00,39.47,39.49,39.46,39.48,14300.0,21.4822,21.4931,21.4768,21.4877,14300.0
2011-06-16 13:40:00,39.47,39.49,39.44,39.47,40300.0,21.4822,21.4931,21.4659,21.4822,40300.0
2011-06-16 13:45:00,39.47,39.48,39.44,39.45,29300.0,21.4822,21.4877,21.4659,21.4713,29300.0
2011-06-16 13:50:00,39.45,39.48,39.45,39.47,24000.0,21.4713,21.4877,21.4713,21.4822,24000.0
2011-06-16 13:55:00,39.47,39.48,39.44,39.45,21800.0,21.4822,21.4877,21.4659,21.4713,21800.0
2011-06-16 14:00:00,39.45,39.5,39.45,39.5,71800.0,21.4713,21.4986,21.4713,21.4986,71800.0
2011-06-16 14:05:00,39.49,39.51,39.48,39.5,21900.0,21.4931,21.504,21.4877,21.4986,21900.0
2011-06-16 14:10:00,39.49,39.52,39.49,39.5,19700.0,21.4931,21.5094,21.4931,21.4986,19700.0
2011-06-16 14:15:00,39.5,39.53,39.48,39.48,112600.0,21.4986,21.5149,21.4877,21.4877,112600.0
2011-06-16 14:20:00,39.48,39.51,39.48,39.51,16600.0,21.4877,21.504,21.4877,21.504,16600.0
2011-06-16 14:25:00,39.51,39.55,39.51,39.51,33800.0,21.504,21.5258,21.504,21.504,33800.0
2011-06-16 14:30:00,39.52,39.53,39.51,39.51,20600.0,21.5094,21.5149,21.504,21.504,20600.0
2011-06-16 14:35:00,39.51,39.55,39.5,39.53,50600.0,21.504,21.5258,21.4986,21.5149,50600.0
2011-06-16 14:40:00,39.52,39.56,39.52,39.53,23200.0,21.5094,21.5312,21.5094,21.5149,23200.0
2011-06-16 14:45:00,39.53,39.55,39.49,39.5,49500.0,21.5149,21.5258,21.4931,21.4986,49500.0
2011-06-16 14:50:00,39.5,39.52,39.48,39.5,57900.0,21.4986,21.5094,21.4877,21.4986,57900.0
2011-06-16 14:55:00,39.5,39.55,39.5,39.54,31600.0,21.4986,21.5258,21.4986,21.5203,31600.0
2011-06-16 15:00:00,39.53,39.55,39.53,39.54,17500.0,21.5149,21.5258,21.5149,21.5203,17500.0
2011-06-16 15:05:00,39.55,39.55,39.53,39.55,23000.0,21.5258,21.5258,21.5149,21.5258,23000.0
2011-06-16 15:10:00,39.55,39.57,39.55,39.57,24800.0,21.5258,21.5367,21.5258,21.5367,24800.0
2011-06-16 15:15:00,39.57,39.57,39.56,39.57,13600.0,21.5367,21.5367,21.5312,21.5367,13600.0
2011-06-16 15:20:00,39.56,39.59,39.56,39.59,23400.0,21.5312,21.5475,21.5312,21.5475,23400.0
2011-06-16 15:25:00,39.59,39.59,39.58,39.59,20700.0,21.5475,21.5475,21.5421,21.5475,20700.0
2011-06-16 15:30:00,39.58,39.63,39.58,39.61,53100.0,21.5421,21.5693,21.5421,21.5584,53100.0
2011-06-16 15:35:00,39.61,39.63,39.6,39.63,17600.0,21.5584,21.5693,21.553,21.5693,17600.0
2011-06-16 15:40:00,39.63,39.65,39.62,39.62,40900.0,21.5693,21.5802,21.5639,21.5639,40900.0
2011-06-16 15:45:00,39.62,39.67,39.62,39.64,82400.0,21.5639,21.5911,21.5639,21.5748,82400.0
2011-06-16 15:50:00,39.65,39.67,39.64,39.67,74500.0,21.5802,21.5911,21.5748,21.5911,74500.0
2011-06-16 15:55:00,39.67,39.69,39.64,39.66,206300.0,21.5911,21.602,21.5748,21.5856,206300.0
2011-06-17 09:30:00,39.89,39.96,39.85,39.88,722000.0,21.7108,21.7489,21.6891,21.7054,722000.0
2011-06-17 09:35:00,39.9,39.93,39.86,39.86,39500.0,21.7163,21.7326,21.6945,21.6945,39500.0
2011-06-17 09:40:00,39.87,39.92,39.84,39.91,50500.0,21.6999,21.7272,21.6836,21.7217,50500.0
2011-06-17 09:45:00,39.91,39.94,39.9,39.93,27000.0,21.7217,21.738,21.7163,21.7326,27000.0
2011-06-17 09:50:00,39.94,39.95,39.91,39.92,27600.0,21.738,21.7435,21.7217,21.7272,27600.0
2011-06-17 09:55:00,39.93,40.05,39.9,40.01,153800.0,21.7326,21.7979,21.7163,21.7761,153800.0
2011-06-17 10:00:00,40.01,40.03,39.95,40.02,47900.0,21.7761,21.787,21.7435,21.7816,47900.0
2011-06-17 10:05:00,40.01,40.04,39.98,40.04,36300.0,21.7761,21.7925,21.7598,21.7925,36300.0
2011-06-17 10:10:00,40.04,40.06,39.97,39.98,36900.0,21.7925,21.8034,21.7544,21.7598,36900.0
2011-06-17 10:15:00,39.97,39.99,39.94,39.96,43000.0,21.7544,21.7653,21.738,21.7489,43000.0
2011-06-17 10:20:00,39.97,39.97,39.87,39.91,57000.0,21.7544,21.7544,21.6999,21.7217,57000.0
2011-06-17 10:25:00,39.91,39.94,39.9,39.94,16400.0,21.7217,21.738,21.7163,21.738,16400.0
2011-06-17 10:30:00,39.95,39.99,39.94,39.94,35300.0,21.7435,21.7653,21.738,21.738,35300.0
2011-06-17 10:35:00,39.94,39.99,39.94,39.98,44200.0,21.738,21.7653,21.738,21.7598,44200.0
2011-06-17 10:40:00,39.98,40.01,39.97,40.01,28000.0,21.7598,21.7761,21.7544,21.7761,28000.0
2011-06-17 10:45:00,40.02,40.06,40.02,40.03,33100.0,21.7816,21.8034,21.7816,21.787,33100.0
2011-06-17 10:50:00,40.04,40.06,40.02,40.05,16900.0,21.7925,21.8034,21.7816,21.7979,16900.0
2011-06-17 10:55:00,40.05,40.07,40.03,40.04,39500.0,21.7979,21.8088,21.787,21.7925,39500.0
2011-06-17 11:00:00,40.04,40.06,40.02,40.04,80500.0,21.7925,21.8034,21.7816,21.7925,80500.0
2011-06-17 11:05:00,40.04,40.09,40.02,40.09,17300.0,21.7925,21.8197,21.7816,21.8197,17300.0
2011-06-17 11:10:00,40.08,40.1,40.05,40.07,33700.0,21.8142,21.8251,21.7979,21.8088,33700.0
2011-06-17 11:15:00,40.07,40.07,40.03,40.07,30300.0,21.8088,21.8088,21.787,21.8088,30300.0
2011-06-17 11:20:00,40.07,40.07,40.03,40.03,19500.0,21.8088,21.8088,21.787,21.787,19500.0
2011-06-17 11:25:00,40.04,40.05,40.02,40.05,18200.0,21.7925,21.7979,21.7816,21.7979,18200.0
2011-06-17 11:30:00,40.05,40.07,40.03,40.03,105100.0,21.7979,21.8088,21.787,21.787,105100.0
2011-06-17 11:35:00,40.03,40.05,40.02,40.04,21300.0,21.787,21.7979,21.7816,21.7925,21300.0
2011-06-17 11:40:00,40.03,40.04,39.99,39.99,13200.0,21.787,21.7925,21.7653,21.7653,13200.0
2011-06-17 11:45:00,39.98,40.07,39.98,40.05,18000.0,21.7598,21.8088,21.7598,21.7979,18000.0
2011-06-17 11:50:00,40.06,40.06,39.99,40.02,17400.0,21.8034,21.8034,21.7653,21.7816,17400.0
2011-06-17 11:55:00,40.02,40.03,40.0,40.02,11600.0,21.7816,21.787,21.7707,21.7816,11600.0
2011-06-17 12:00:00,40.02,40.03,39.97,39.97,19100.0,21.7816,21.787,21.7544,21.7544,19100.0
2011-06-17 12:05:00,39.96,39.99,39.96,39.99,11700.0,21.7489,21.7653,21.7489,21.7653,11700.0
2011-06-17 12:10:00,39.99,39.99,39.97,39.97,12800.0,21.7653,21.7653,21.7544,21.7544,12800.0
2011-06-17 12:15:00,39.97,39.97,39.92,39.92,18000.0,21.7544,21.7544,21.7272,21.7272,18000.0
2011-06-17 12:20:00,39.92,39.94,39.9,39.91,24600.0,21.7272,21.738,21.7163,21.7217,24600.0
2011-06-17 12:25:00,39.9,39.91,39.9,39.91,15200.0,21.7163,21.7217,21.7163,21.7217,15200.0
2011-06-17 12:30:00,39.91,39.91,39.9,39.91,12900.0,21.7217,21.7217,21.7163,21.7217,12900.0
2011-06-17 12:35:00,39.91,39.91,39.86,39.87,21400.0,21.7217,21.7217,21.6945,21.6999,21400.0
2011-06-17 12:40:00,39.87,39.88,39.83,39.83,23700.0,21.6999,21.7054,21.6782,21.6782,23700.0
2011-06-17 12:45:00,39.83,39.85,39.81,39.82,28900.0,21.6782,21.6891,21.6673,21.6727,28900.0
2011-06-17 12:50:00,39.82,39.83,39.79,39.82,17300.0,21.6727,21.6782,21.6564,21.6727,17300.0
2011-06-17 12:55:00,39.82,39.85,39.81,39.85,27400.0,21.6727,21.6891,21.6673,21.6891,27400.0
2011-06-17 13:00:00,39.85,39.85,39.8,39.8,21500.0,21.6891,21.6891,21.6618,21.6618,21500.0
2011-06-17 13:05:00,39.8,39.8,39.75,39.79,28700.0,21.6618,21.6618,21.6346,21.6564,28700.0
2011-06-17 13:10:00,39.79,39.79,39.75,39.77,35000.0,21.6564,21.6564,21.6346,21.6455,35000.0
2011-06-17 13:15:00,39.76,39.77,39.74,39.76,35000.0,21.6401,21.6455,21.6292,21.6401,35000.0
2011-06-17 13:20:00,39.76,39.77,39.76,39.76,13900.0,21.6401,21.6455,21.6401,21.6401,13900.0
2011-06-17 13:25:00,39.76,39.8,39.74,39.77,33300.0,21.6401,21.6618,21.6292,21.6455,33300.0
2011-06-17 13:30:00,39.78,39.82,39.78,39.8,26800.0,21.651,21.6727,21.651,21.6618,26800.0
2011-06-17 13:35:00,39.79,39.81,39.79,39.8,13300.0,21.6564,21.6673,21.6564,21.6618,13300.0
2011-06-17 13:40:00,39.8,39.83,39.8,39.82,15600.0,21.6618,21.6782,21.6618,21.6727,15600.0
2011-06-17 13:45:00,39.83,39.83,39.8,39.81,21300.0,21.6782,21.6782,21.6618,21.6673,21300.0
2011-06-17 13:50:00,39.82,39.82,39.77,39.78,24700.0,21.6727,21.6727,21.6455,21.651,24700.0
2011-06-17 13:55:00,39.78,39.8,39.78,39.79,13900.0,21.651,21.6618,21.651,21.6564,13900.0
2011-06-17 14:00:00,39.79,39.83,39.78,39.82,29000.0,21.6564,21.6782,21.651,21.6727,29000.0
2011-06-17 14:05:00,39.83,39.88,39.82,39.83,43300.0,21.6782,21.7054,21.6727,21.6782,43300.0
2011-06-17 14:10:00,39.84,39.86,39.84,39.86,17500.0,21.6836,21.6945,21.6836,21.6945,17500.0
2011-06-17 14:15:00,39.87,39.88,39.84,39.86,28400.0,21.6999,21.7054,21.6836,21.6945,28400.0
2011-06-17 14:20:00,39.86,39.88,39.85,39.88,13700.0,21.6945,21.7054,21.6891,21.7054,13700.0
2011-06-17 14:25:00,39.88,39.94,39.87,39.94,23000.0,21.7054,21.738,21.6999,21.738,23000.0
2011-06-17 14:30:00,39.93,39.94,39.9,39.91,40100.0,21.7326,21.738,21.7163,21.7217,40100.0
2011-06-17 14:35:00,39.91,39.91,39.87,39.87,32400.0,21.7217,21.7217,21.6999,21.6999,32400.0
2011-06-17 14:40:00,39.87,39.88,39.84,39.84,33400.0,21.6999,21.7054,21.6836,21.6836,33400.0
2011-06-17 14:45:00,39.85,39.87,39.84,39.86,48500.0,21.6891,21.6999,21.6836,21.6945,48500.0
2011-06-17 14:50:00,39.86,39.89,39.85,39.89,28400.0,21.6945,21.7108,21.6891,21.7108,28400.0
2011-06-17 14:55:00,39.89,39.91,39.88,39.89,18300.0,21.7108,21.7217,21.7054,21.7108,18300.0
2011-06-17 15:00:00,39.89,39.92,39.87,39.89,35200.0,21.7108,21.7272,21.6999,21.7108,35200.0
2011-06-17 15:05:00,39.89,39.89,39.87,39.88,28500.0,21.7108,21.7108,21.6999,21.7054,28500.0
2011-06-17 15:10:00,39.87,39.88,39.86,39.88,47800.0,21.6999,21.7054,21.6945,21.7054,47800.0
2011-06-17 15:15:00,39.87,39.87,39.76,39.77,106400.0,21.6999,21.6999,21.6401,21.6455,106400.0
2011-06-17 15:20:00,39.77,39.78,39.77,39.77,21600.0,21.6455,21.651,21.6455,21.6455,21600.0
2011-06-17 15:25:00,39.78,39.82,39.77,39.82,59500.0,21.651,21.6727,21.6455,21.6727,59500.0
2011-06-17 15:30:00,39.81,39.83,39.81,39.81,40400.0,21.6673,21.6782,21.6673,21.6673,40400.0
2011-06-17 15:35:00,39.82,39.87,39.81,39.84,110100.0,21.6727,21.6999,21.6673,21.6836,110100.0
2011-06-17 15:40:00,39.84,39.87,39.84,39.86,61300.0,21.6836,21.6999,21.6836,21.6945,61300.0
2011-06-17 15:45:00,39.86,39.87,39.79,39.8,150000.0,21.6945,21.6999,21.6564,21.6618,150000.0
2011-06-17 15:50:00,39.81,39.87,39.8,39.87,105200.0,21.6673,21.6999,21.6618,21.6999,105200.0
2011-06-17 15:55:00,39.86,39.87,39.81,39.83,154900.0,21.6945,21.6999,21.6673,21.6782,154900.0
2011-06-20 09:30:00,39.79,39.8,39.73,39.75,60400.0,21.6564,21.6618,21.6237,21.6346,60400.0
2011-06-20 09:35:00,39.76,39.83,39.76,39.83,30600.0,21.6401,21.6782,21.6401,21.6782,30600.0
2011-06-20 09:40:00,39.83,39.84,39.7,39.7,34700.0,21.6782,21.6836,21.6074,21.6074,34700.0
2011-06-20 09:45:00,39.7,39.71,39.64,39.64,38900.0,21.6074,21.6129,21.5748,21.5748,38900.0
2011-06-20 09:50:00,39.63,39.63,39.57,39.61,48500.0,21.5693,21.5693,21.5367,21.5584,48500.0
2011-06-20 09:55:00,39.6,39.67,39.6,39.63,35600.0,21.553,21.5911,21.553,21.5693,35600.0
2011-06-20 10:00:00,39.64,39.68,39.63,39.66,41100.0,21.5748,21.5965,21.5693,21.5856,41100.0
2011-06-20 10:05:00,39.66,39.7,39.66,39.7,19100.0,21.5856,21.6074,21.5856,21.6074,19100.0
2011-06-20 10:10:00,39.7,39.71,39.67,39.67,22800.0,21.6074,21.6129,21.5911,21.5911,22800.0
2011-06-20 10:15:00,39.68,39.75,39.68,39.73,49900.0,21.5965,21.6346,21.5965,21.6237,49900.0
2011-06-20 10:20:00,39.72,39.72,39.7,39.7,18200.0,21.6183,21.6183,21.6074,21.6074,18200.0
2011-06-20 10:25:00,39.71,39.79,39.7,39.77,27500.0,21.6129,21.6564,21.6074,21.6455,27500.0
2011-06-20 10:30:00,39.76,39.79,39.74,39.74,24300.0,21.6401,21.6564,21.6292,21.6292,24300.0
2011-06-20 10:35:00,39.75,39.8,39.75,39.79,19300.0,21.6346,21.6618,21.6346,21.6564,19300.0
2011-06-20 10:40:00,39.79,39.87,39.79,39.81,39600.0,21.6564,21.6999,21.6564,21.6673,39600.0
2011-06-20 10:45:00,39.81,39.84,39.79,39.82,17900.0,21.6673,21.6836,21.6564,21.6727,17900.0
2011-06-20 10:50:00,39.81,39.82,39.79,39.8,28300.0,21.6673,21.6727,21.6564,21.6618,28300.0
2011-06-20 10:55:00,39.8,39.83,39.78,39.78,22600.0,21.6618,21.6782,21.651,21.651,22600.0
2011-06-20 11:00:00,39.78,39.84,39.77,39.83,58500.0,21.651,21.6836,21.6455,21.6782,58500.0
2011-06-20 11:05:00,39.83,39.87,39.83,39.86,15400.0,21.6782,21.6999,21.6782,21.6945,15400.0
2011-06-20 11:10:00,39.85,39.88,39.81,39.81,27000.0,21.6891,21.7054,21.6673,21.6673,27000.0
2011-06-20 11:15:00,39.82,39.82,39.75,39.76,37300.0,21.6727,21.6727,21.6346,21.6401,37300.0
2011-06-20 11:20:00,39.77,39.82,39.74,39.82,63100.0,21.6455,21.6727,21.6292,21.6727,63100.0
2011-06-20 11:25:00,39.82,39.84,39.79,39.83,48800.0,21.6727,21.6836,21.6564,21.6782,48800.0
2011-06-20 11:30:00,39.83,39.87,39.82,39.85,22500.0,21.6782,21.6999,21.6727,21.6891,22500.0
2011-06-20 11:35:00,39.85,39.86,39.84,39.84,14800.0,21.6891,21.6945,21.6836,21.6836,14800.0
2011-06-20 11:40:00,39.85,39.88,39.82,39.88,66200.0,21.6891,21.7054,21.6727,21.7054,66200.0
2011-06-20 11:45:00,39.88,39.91,39.88,39.9,22500.0,21.7054,21.7217,21.7054,21.7163,22500.0
2011-06-20 11:50:00,39.91,39.91,39.88,39.9,7400.0,21.7217,21.7217,21.7054,21.7163,7400.0
2011-06-20 11:55:00,39.91,39.97,39.91,39.97,33000.0,21.7217,21.7544,21.7217,21.7544,33000.0
2011-06-20 12:00:00,39.97,39.97,39.93,39.93,27100.0,21.7544,21.7544,21.7326,21.7326,27100.0
2011-06-20 12:05:00,39.93,39.97,39.93,39.94,20700.0,21.7326,21.7544,21.7326,21.738,20700.0
2011-06-20 12:10:00,39.93,39.97,39.93,39.96,14100.0,21.7326,21.7544,21.7326,21.7489,14100.0
2011-06-20 12:15:00,39.97,39.99,39.96,39.98,15400.0,21.7544,21.7653,21.7489,21.7598,15400.0
2011-06-20 12:20:00,39.98,39.98,39.97,39.98,13200.0,21.7598,21.7598,21.7544,21.7598,13200.0
2011-06-20 12:25:00,39.99,39.99,39.97,39.99,21000.0,21.7653,21.7653,21.7544,21.7653,21000.0
2011-06-20 12:30:00,39.98,40.0,39.98,40.0,7100.0,21.7598,21.7707,21.7598,21.7707,7100.0
2011-06-20 12:35:00,39.99,40.0,39.98,39.99,11000.0,21.7653,21.7707,21.7598,21.7653,11000.0
2011-06-20 12:40:00,39.99,39.99,39.98,39.98,6900.0,21.7653,21.7653,21.7598,21.7598,6900.0
2011-06-20 12:45:00,39.99,39.99,39.98,39.99,10300.0,21.7653,21.7653,21.7598,21.7653,10300.0
2011-06-20 12:50:00,39.99,39.99,39.93,39.94,18500.0,21.7653,21.7653,21.7326,21.738,18500.0
2011-06-20 12:55:00,39.93,39.96,39.91,39.96,120200.0,21.7326,21.7489,21.7217,21.7489,120200.0
2011-06-20 13:00:00,39.96,39.97,39.95,39.96,35000.0,21.7489,21.7544,21.7435,21.7489,35000.0
2011-06-20 13:05:00,39.95,39.96,39.92,39.94,42200.0,21.7435,21.7489,21.7272,21.738,42200.0
2011-06-20 13:10:00,39.94,39.97,39.93,39.94,29200.0,21.738,21.7544,21.7326,21.738,29200.0
2011-06-20 13:15:00,39.94,39.98,39.94,39.97,28500.0,21.738,21.7598,21.738,21.7544,28500.0
2011-06-20 13:20:00,39.96,39.96,39.93,39.95,60100.0,21.7489,21.7489,21.7326,21.7435,60100.0
2011-06-20 13:25:00,39.95,39.98,39.95,39.98,26700.0,21.7435,21.7598,21.7435,21.7598,26700.0
2011-06-20 13:30:00,39.98,39.99,39.96,39.99,25200.0,21.7598,21.7653,21.7489,21.7653,25200.0
2011-06-20 13:35:00,39.98,40.0,39.98,39.98,11900.0,21.7598,21.7707,21.7598,21.7598,11900.0
2011-06-20 13:40:00,39.99,39.99,39.95,39.95,9700.0,21.7653,21.7653,21.7435,21.7435,9700.0
2011-06-20 13:45:00,39.96,39.99,39.96,39.96,20900.0,21.7489,21.7653,21.7489,21.7489,20900.0
2011-06-20 13:50:00,39.96,39.97,39.96,39.97,10700.0,21.7489,21.7544,21.7489,21.7544,10700.0
2011-06-20 13:55:00,39.96,39.97,39.94,39.95,10200.0,21.7489,21.7544,21.738,21.7435,10200.0
2011-06-20 14:00:00,39.95,39.95,39.91,39.91,12600.0,21.7435,21.7435,21.7217,21.7217,12600.0
2011-06-20 14:05:00,39.92,39.95,39.91,39.93,21800.0,21.7272,21.7435,21.7217,21.7326,21800.0
2011-06-20 14:10:00,39.93,39.96,39.91,39.94,55900.0,21.7326,21.7489,21.7217,21.738,55900.0
2011-06-20 14:15:00,39.94,39.95,39.94,39.94,6400.0,21.738,21.7435,21.738,21.738,6400.0
2011-06-20 14:20:00,39.95,39.95,39.91,39.93,15000.0,21.7435,21.7435,21.7217,21.7326,15000.0
2011-06-20 14:25:00,39.92,39.93,39.92,39.92,6300.0,21.7272,21.7326,21.7272,21.7272,6300.0
2011-06-20 14:30:00,39.93,39.97,39.92,39.96,25100.0,21.7326,21.7544,21.7272,21.7489,25100.0
2011-06-20 14:35:00,39.97,39.98,39.93,39.94,43000.0,21.7544,21.7598,21.7326,21.738,43000.0
2011-06-20 14:40:00,39.94,39.96,39.93,39.94,25100.0,21.738,21.7489,21.7326,21.738,25100.0
2011-06-20 14:45:00,39.95,39.98,39.94,39.94,41900.0,21.7435,21.7598,21.738,21.738,41900.0
2011-06-20 14:50:00,39.94,39.96,39.93,39.93,15300.0,21.738,21.7489,21.7326,21.7326,15300.0
2011-06-20 14:55:00,39.94,39.95,39.93,39.94,39400.0,21.738,21.7435,21.7326,21.738,39400.0
2011-06-20 15:00:00,39.94,39.95,39.93,39.94,41700.0,21.738,21.7435,21.7326,21.738,41700.0
2011-06-20 15:05:00,39.94,39.95,39.91,39.91,28400.0,21.738,21.7435,21.7217,21.7217,28400.0
2011-06-20 15:10:00,39.91,39.92,39.9,39.92,13100.0,21.7217,21.7272,21.7163,21.7272,13100.0
2011-06-20 15:15:00,39.92,39.93,39.9,39.91,22500.0,21.7272,21.7326,21.7163,21.7217,22500.0
2011-06-20 15:20:00,39.9,39.92,39.9,39.91,12700.0,21.7163,21.7272,21.7163,21.7217,12700.0
2011-06-20 15:25:00,39.92,39.92,39.89,39.91,35400.0,21.7272,21.7272,21.7108,21.7217,35400.0
2011-06-20 15:30:00,39.92,39.95,39.91,39.95,35600.0,21.7272,21.7435,21.7217,21.7435,35600.0
2011-06-20 15:35:00,39.95,39.98,39.94,39.96,60400.0,21.7435,21.7598,21.738,21.7489,60400.0
2011-06-20 15:40:00,39.96,39.97,39.95,39.95,28000.0,21.7489,21.7544,21.7435,21.7435,28000.0
2011-06-20 15:45:00,39.96,39.99,39.95,39.98,97400.0,21.7489,21.7653,21.7435,21.7598,97400.0
2011-06-20 15:50:00,39.98,39.98,39.95,39.97,68100.0,21.7598,21.7598,21.7435,21.7544,68100.0
2011-06-20 15:55:00,39.97,40.0,39.96,40.0,194300.0,21.7544,21.7707,21.7489,21.7707,194300.0
2011-06-21 09:30:00,40.05,40.05,40.0,40.04,79900.0,21.7979,21.7979,21.7707,21.7925,79900.0
2011-06-21 09:35:00,40.04,40.04,39.99,39.99,68000.0,21.7925,21.7925,21.7653,21.7653,68000.0
2011-06-21 09:40:00,40.0,40.0,39.82,39.82,61500.0,21.7707,21.7707,21.6727,21.6727,61500.0
2011-06-21 09:45:00,39.81,39.81,39.79,39.8,38100.0,21.6673,21.6673,21.6564,21.6618,38100.0
2011-06-21 09:50:00,39.8,39.81,39.72,39.72,32000.0,21.6618,21.6673,21.6183,21.6183,32000.0
2011-06-21 09:55:00,39.72,39.76,39.67,39.75,80600.0,21.6183,21.6401,21.5911,21.6346,80600.0
2011-06-21 10:00:00,39.76,39.81,39.68,39.69,114400.0,21.6401,21.6673,21.5965,21.602,114400.0
2011-06-21 10:05:00,39.68,39.68,39.66,39.68,50200.0,21.5965,21.5965,21.5856,21.5965,50200.0
2011-06-21 10:10:00,39.68,39.7,39.66,39.68,62400.0,21.5965,21.6074,21.5856,21.5965,62400.0
2011-06-21 10:15:00,39.68,39.73,39.67,39.72,28900.0,21.5965,21.6237,21.5911,21.6183,28900.0
2011-06-21 10:20:00,39.71,39.76,39.71,39.74,50100.0,21.6129,21.6401,21.6129,21.6292,50100.0
2011-06-21 10:25:00,39.73,39.76,39.73,39.75,32100.0,21.6237,21.6401,21.6237,21.6346,32100.0
2011-06-21 10:30:00,39.75,39.75,39.73,39.73,91600.0,21.6346,21.6346,21.6237,21.6237,91600.0
2011-06-21 10:35:00,39.73,39.73,39.7,39.71,57700.0,21.6237,21.6237,21.6074,21.6129,57700.0
2011-06-21 10:40:00,39.71,39.72,39.69,39.7,63700.0,21.6129,21.6183,21.602,21.6074,63700.0
2011-06-21 10:45:00,39.7,39.72,39.69,39.7,37500.0,21.6074,21.6183,21.602,21.6074,37500.0
2011-06-21 10:50:00,39.7,39.71,39.69,39.71,10800.0,21.6074,21.6129,21.602,21.6129,10800.0
2011-06-21 10:55:00,39.7,39.72,39.7,39.7,37400.0,21.6074,21.6183,21.6074,21.6074,37400.0
2011-06-21 11:00:00,39.71,39.71,39.66,39.66,41000.0,21.6129,21.6129,21.5856,21.5856,41000.0
2011-06-21 11:05:00,39.66,39.68,39.65,39.67,34200.0,21.5856,21.5965,21.5802,21.5911,34200.0
2011-06-21 11:10:00,39.67,39.7,39.66,39.69,16000.0,21.5911,21.6074,21.5856,21.602,16000.0
2011-06-21 11:15:00,39.69,39.72,39.69,39.71,31600.0,21.602,21.6183,21.602,21.6129,31600.0
2011-06-21 11:20:00,39.7,39.71,39.7,39.71,27800.0,21.6074,21.6129,21.6074,21.6129,27800.0
2011-06-21 11:25:00,39.7,39.72,39.69,39.72,36900.0,21.6074,21.6183,21.602,21.6183,36900.0
2011-06-21 11:30:00,39.72,39.74,39.71,39.73,28200.0,21.6183,21.6292,21.6129,21.6237,28200.0
2011-06-21 11:35:00,39.73,39.77,39.71,39.75,87300.0,21.6237,21.6455,21.6129,21.6346,87300.0
2011-06-21 11:40:00,39.75,39.78,39.74,39.76,58400.0,21.6346,21.651,21.6292,21.6401,58400.0
2011-06-21 11:45:00,39.77,39.79,39.76,39.78,54100.0,21.6455,21.6564,21.6401,21.651,54100.0
2011-06-21 11:50:00,39.78,39.78,39.74,39.77,45600.0,21.651,21.651,21.6292,21.6455,45600.0
2011-06-21 11:55:00,39.77,39.81,39.77,39.81,29600.0,21.6455,21.6673,21.6455,21.6673,29600.0
2011-06-21 12:00:00,39.81,39.83,39.8,39.83,28600.0,21.6673,21.6782,21.6618,21.6782,28600.0
2011-06-21 12:05:00,39.82,39.87,39.81,39.87,23500.0,21.6727,21.6999,21.6673,21.6999,23500.0
2011-06-21 12:10:00,39.86,39.87,39.85,39.87,10100.0,21.6945,21.6999,21.6891,21.6999,10100.0
2011-06-21 12:15:00,39.87,39.88,39.86,39.87,10900.0,21.6999,21.7054,21.6945,21.6999,10900.0
2011-06-21 12:20:00,39.87,39.91,39.87,39.9,19800.0,21.6999,21.7217,21.6999,21.7163,19800.0
2011-06-21 12:25:00,39.89,39.91,39.89,39.9,16500.0,21.7108,21.7217,21.7108,21.7163,16500.0
2011-06-21 12:30:00,39.9,39.91,39.89,39.9,17800.0,21.7163,21.7217,21.7108,21.7163,17800.0
2011-06-21 12:35:00,39.89,39.9,39.89,39.89,7000.0,21.7108,21.7163,21.7108,21.7108,7000.0
2011-06-21 12:40:00,39.89,39.9,39.89,39.9,4500.0,21.7108,21.7163,21.7108,21.7163,4500.0
2011-06-21 12:45:00,39.9,39.91,39.89,39.9,13900.0,21.7163,21.7217,21.7108,21.7163,13900.0
2011-06-21 12:50:00,39.9,39.92,39.89,39.92,10500.0,21.7163,21.7272,21.7108,21.7272,10500.0
2011-06-21 12:55:00,39.91,39.92,39.91,39.92,2200.0,21.7217,21.7272,21.7217,21.7272,2200.0
2011-06-21 13:00:00,39.92,39.93,39.91,39.93,28900.0,21.7272,21.7326,21.7217,21.7326,28900.0
2011-06-21 13:05:00,39.92,39.93,39.9,39.9,10800.0,21.7272,21.7326,21.7163,21.7163,10800.0
2011-06-21 13:10:00,39.9,39.91,39.85,39.85,167300.0,21.7163,21.7217,21.6891,21.6891,167300.0
2011-06-21 13:15:00,39.86,39.87,39.82,39.82,24000.0,21.6945,21.6999,21.6727,21.6727,24000.0
2011-06-21 13:20:00,39.83,39.85,39.83,39.85,12100.0,21.6782,21.6891,21.6782,21.6891,12100.0
2011-06-21 13:25:00,39.85,39.85,39.84,39.85,4700.0,21.6891,21.6891,21.6836,21.6891,4700.0
2011-06-21 13:30:00,39.85,39.85,39.81,39.81,23200.0,21.6891,21.6891,21.6673,21.6673,23200.0
2011-06-21 13:35:00,39.81,39.82,39.79,39.79,10700.0,21.6673,21.6727,21.6564,21.6564,10700.0
2011-06-21 13:40:00,39.79,39.81,39.79,39.8,5700.0,21.6564,21.6673,21.6564,21.6618,5700.0
2011-06-21 13:45:00,39.81,39.84,39.8,39.83,16700.0,21.6673,21.6836,21.6618,21.6782,16700.0
2011-06-21 13:50:00,39.83,39.83,39.82,39.83,3000.0,21.6782,21.6782,21.6727,21.6782,3000.0
2011-06-21 13:55:00,39.82,39.83,39.82,39.83,10400.0,21.6727,21.6782,21.6727,21.6782,10400.0
2011-06-21 14:00:00,39.83,39.83,39.82,39.82,3500.0,21.6782,21.6782,21.6727,21.6727,3500.0
2011-06-21 14:05:00,39.83,39.83,39.82,39.82,13200.0,21.6782,21.6782,21.6727,21.6727,13200.0
2011-06-21 14:10:00,39.82,39.85,39.82,39.85,22700.0,21.6727,21.6891,21.6727,21.6891,22700.0
2011-06-21 14:15:00,39.85,39.85,39.82,39.83,19700.0,21.6891,21.6891,21.6727,21.6782,19700.0
2011-06-21 14:20:00,39.82,39.83,39.81,39.82,32300.0,21.6727,21.6782,21.6673,21.6727,32300.0
2011-06-21 14:25:00,39.82,39.84,39.82,39.84,11400.0,21.6727,21.6836,21.6727,21.6836,11400.0
2011-06-21 14:30:00,39.84,39.85,39.83,39.85,11700.0,21.6836,21.6891,21.6782,21.6891,11700.0
2011-06-21 14:35:00,39.84,39.88,39.84,39.85,39200.0,21.6836,21.7054,21.6836,21.6891,39200.0
2011-06-21 14:40:00,39.85,39.85,39.84,39.85,13500.0,21.6891,21.6891,21.6836,21.6891,13500.0
2011-06-21 14:45:00,39.85,39.85,39.8,39.8,44200.0,21.6891,21.6891,21.6618,21.6618,44200.0
2011-06-21 14:50:00,39.8,39.84,39.8,39.84,29000.0,21.6618,21.6836,21.6618,21.6836,29000.0
2011-06-21 14:55:00,39.83,39.84,39.83,39.84,14300.0,21.6782,21.6836,21.6782,21.6836,14300.0
2011-06-21 15:00:00,39.84,39.84,39.82,39.83,19000.0,21.6836,21.6836,21.6727,21.6782,19000.0
2011-06-21 15:05:00,39.83,39.84,39.83,39.84,16900.0,21.6782,21.6836,21.6782,21.6836,16900.0
2011-06-21 15:10:00,39.84,39.84,39.82,39.82,16600.0,21.6836,21.6836,21.6727,21.6727,16600.0
2011-06-21 15:15:00,39.82,39.84,39.82,39.82,23200.0,21.6727,21.6836,21.6727,21.6727,23200.0
2011-06-21 15:20:00,39.82,39.83,39.82,39.82,10500.0,21.6727,21.6782,21.6727,21.6727,10500.0
2011-06-21 15:25:00,39.83,39.83,39.79,39.79,23100.0,21.6782,21.6782,21.6564,21.6564,23100.0
2011-06-21 15:30:00,39.79,39.8,39.76,39.76,69300.0,21.6564,21.6618,21.6401,21.6401,69300.0
2011-06-21 15:35:00,39.77,39.8,39.76,39.79,43000.0,21.6455,21.6618,21.6401,21.6564,43000.0
2011-06-21 15:40:00,39.79,39.8,39.77,39.79,49400.0,21.6564,21.6618,21.6455,21.6564,49400.0
2011-06-21 15:45:00,39.79,39.86,39.79,39.86,84400.0,21.6564,21.6945,21.6564,21.6945,84400.0
2011-06-21 15:50:00,39.86,39.87,39.85,39.86,68300.0,21.6945,21.6999,21.6891,21.6945,68300.0
2011-06-21 15:55:00,39.86,39.86,39.83,39.84,201000.0,21.6945,21.6945,21.6782,21.6836,201000.0
2011-06-22 09:30:00,39.82,39.82,39.63,39.67,75300.0,21.6727,21.6727,21.5693,21.5911,75300.0
2011-06-22 09:35:00,39.67,39.68,39.6,39.62,25800.0,21.5911,21.5965,21.553,21.5639,25800.0
2011-06-22 09:40:00,39.62,39.62,39.55,39.57,63200.0,21.5639,21.5639,21.5258,21.5367,63200.0
2011-06-22 09:45:00,39.57,39.66,39.57,39.63,65700.0,21.5367,21.5856,21.5367,21.5693,65700.0
2011-06-22 09:50:00,39.63,39.71,39.62,39.69,24200.0,21.5693,21.6129,21.5639,21.602,24200.0
2011-06-22 09:55:00,39.7,39.73,39.69,39.7,30700.0,21.6074,21.6237,21.602,21.6074,30700.0
2011-06-22 10:00:00,39.71,39.74,39.69,39.71,39500.0,21.6129,21.6292,21.602,21.6129,39500.0
2011-06-22 10:05:00,39.71,39.72,39.68,39.68,29600.0,21.6129,21.6183,21.5965,21.5965,29600.0
2011-06-22 10:10:00,39.68,39.75,39.68,39.71,27800.0,21.5965,21.6346,21.5965,21.6129,27800.0
2011-06-22 10:15:00,39.71,39.78,39.71,39.74,49700.0,21.6129,21.651,21.6129,21.6292,49700.0
2011-06-22 10:20:00,39.75,39.79,39.72,39.78,51700.0,21.6346,21.6564,21.6183,21.651,51700.0
2011-06-22 10:25:00,39.78,39.78,39.68,39.69,17600.0,21.651,21.651,21.5965,21.602,17600.0
2011-06-22 10:30:00,39.69,39.76,39.69,39.75,22100.0,21.602,21.6401,21.602,21.6346,22100.0
2011-06-22 10:35:00,39.74,39.77,39.72,39.73,16100.0,21.6292,21.6455,21.6183,21.6237,16100.0
2011-06-22 10:40:00,39.73,39.74,39.7,39.71,40200.0,21.6237,21.6292,21.6074,21.6129,40200.0
2011-06-22 10:45:00,39.72,39.74,39.71,39.71,9500.0,21.6183,21.6292,21.6129,21.6129,9500.0
2011-06-22 10:50:00,39.71,39.75,39.7,39.73,26800.0,21.6129,21.6346,21.6074,21.6237,26800.0
2011-06-22 10:55:00,39.73,39.76,39.71,39.71,36500.0,21.6237,21.6401,21.6129,21.6129,36500.0
2011-06-22 11:00:00,39.71,39.75,39.7,39.71,39800.0,21.6129,21.6346,21.6074,21.6129,39800.0
2011-06-22 11:05:00,39.71,39.73,39.69,39.71,28000.0,21.6129,21.6237,21.602,21.6129,28000.0
2011-06-22 11:10:00,39.72,39.72,39.7,39.7,16500.0,21.6183,21.6183,21.6074,21.6074,16500.0
2011-06-22 11:15:00,39.7,39.72,39.7,39.71,18100.0,21.6074,21.6183,21.6074,21.6129,18100.0
2011-06-22 11:20:00,39.7,39.72,39.69,39.71,30100.0,21.6074,21.6183,21.602,21.6129,30100.0
2011-06-22 11:25:00,39.71,39.71,39.7,39.7,15000.0,21.6129,21.6129,21.6074,21.6074,15000.0
2011-06-22 11:30:00,39.71,39.72,39.69,39.69,15300.0,21.6129,21.6183,21.602,21.602,15300.0
2011-06-22 11:35:00,39.69,39.72,39.69,39.71,47400.0,21.602,21.6183,21.602,21.6129,47400.0
2011-06-22 11:40:00,39.72,39.72,39.65,39.66,32600.0,21.6183,21.6183,21.5802,21.5856,32600.0
2011-06-22 11:45:00,39.66,39.68,39.66,39.66,15000.0,21.5856,21.5965,21.5856,21.5856,15000.0
2011-06-22 11:50:00,39.66,39.7,39.66,39.67,74400.0,21.5856,21.6074,21.5856,21.5911,74400.0
2011-06-22 11:55:00,39.67,39.69,39.66,39.69,23800.0,21.5911,21.602,21.5856,21.602,23800.0
2011-06-22 12:00:00,39.69,39.7,39.67,39.67,30600.0,21.602,21.6074,21.5911,21.5911,30600.0
2011-06-22 12:05:00,39.67,39.7,39.67,39.69,33500.0,21.5911,21.6074,21.5911,21.602,33500.0
2011-06-22 12:10:00,39.7,39.74,39.69,39.73,20500.0,21.6074,21.6292,21.602,21.6237,20500.0
2011-06-22 12:15:00,39.73,39.74,39.73,39.74,20300.0,21.6237,21.6292,21.6237,21.6292,20300.0
2011-06-22 12:20:00,39.74,39.74,39.72,39.73,19700.0,21.6292,21.6292,21.6183,21.6237,19700.0
2011-06-22 12:25:00,39.73,39.73,39.66,39.7,30400.0,21.6237,21.6237,21.5856,21.6074,30400.0
2011-06-22 12:30:00,39.7,39.71,39.66,39.7,13700.0,21.6074,21.6129,21.5856,21.6074,13700.0
2011-06-22 12:35:00,39.69,39.69,39.6,39.63,43100.0,21.602,21.602,21.553,21.5693,43100.0
2011-06-22 12:40:00,39.63,39.7,39.63,39.7,11100.0,21.5693,21.6074,21.5693,21.6074,11100.0
2011-06-22 12:45:00,39.7,39.71,39.66,39.67,58200.0,21.6074,21.6129,21.5856,21.5911,58200.0
2011-06-22 12:50:00,39.66,39.69,39.65,39.69,14700.0,21.5856,21.602,21.5802,21.602,14700.0
2011-06-22 12:55:00,39.69,39.69,39.67,39.69,13800.0,21.602,21.602,21.5911,21.602,13800.0
2011-06-22 13:00:00,39.68,39.69,39.68,39.69,7400.0,21.5965,21.602,21.5965,21.602,7400.0
2011-06-22 13:05:00,39.7,39.73,39.69,39.72,13500.0,21.6074,21.6237,21.602,21.6183,13500.0
2011-06-22 13:10:00,39.73,39.73,39.72,39.72,12000.0,21.6237,21.6237,21.6183,21.6183,12000.0
2011-06-22 13:15:00,39.73,39.73,39.72,39.73,11600.0,21.6237,21.6237,21.6183,21.6237,11600.0
2011-06-22 13:20:00,39.72,39.73,39.72,39.72,9900.0,21.6183,21.6237,21.6183,21.6183,9900.0
2011-06-22 13:25:00,39.72,39.73,39.71,39.72,21600.0,21.6183,21.6237,21.6129,21.6183,21600.0
2011-06-22 13:30:00,39.71,39.75,39.71,39.75,27800.0,21.6129,21.6346,21.6129,21.6346,27800.0
2011-06-22 13:35:00,39.75,39.75,39.74,39.74,11400.0,21.6346,21.6346,21.6292,21.6292,11400.0
2011-06-22 13:40:00,39.74,39.75,39.74,39.74,12700.0,21.6292,21.6346,21.6292,21.6292,12700.0
2011-06-22 13:45:00,39.74,39.75,39.72,39.72,20800.0,21.6292,21.6346,21.6183,21.6183,20800.0
2011-06-22 13:50:00,39.72,39.73,39.71,39.71,12100.0,21.6183,21.6237,21.6129,21.6129,12100.0
2011-06-22 13:55:00,39.71,39.72,39.7,39.7,13400.0,21.6129,21.6183,21.6074,21.6074,13400.0
2011-06-22 14:00:00,39.7,39.71,39.68,39.7,33300.0,21.6074,21.6129,21.5965,21.6074,33300.0
2011-06-22 14:05:00,39.71,39.71,39.67,39.7,27800.0,21.6129,21.6129,21.5911,21.6074,27800.0
2011-06-22 14:10:00,39.7,39.71,39.69,39.7,25400.0,21.6074,21.6129,21.602,21.6074,25400.0
2011-06-22 14:15:00,39.7,39.71,39.63,39.64,44400.0,21.6074,21.6129,21.5693,21.5748,44400.0
2011-06-22 14:20:00,39.65,39.7,39.64,39.67,34800.0,21.5802,21.6074,21.5748,21.5911,34800.0
2011-06-22 14:25:00,39.67,39.68,39.61,39.62,50200.0,21.5911,21.5965,21.5584,21.5639,50200.0
2011-06-22 14:30:00,39.62,39.64,39.62,39.64,21100.0,21.5639,21.5748,21.5639,21.5748,21100.0
2011-06-22 14:35:00,39.64,39.64,39.6,39.62,37300.0,21.5748,21.5748,21.553,21.5639,37300.0
2011-06-22 14:40:00,39.63,39.65,39.6,39.65,31900.0,21.5693,21.5802,21.553,21.5802,31900.0
2011-06-22 14:45:00,39.65,39.67,39.64,39.65,24000.0,21.5802,21.5911,21.5748,21.5802,24000.0
2011-06-22 14:50:00,39.66,39.66,39.6,39.61,38400.0,21.5856,21.5856,21.553,21.5584,38400.0
2011-06-22 14:55:00,39.61,39.63,39.6,39.61,47500.0,21.5584,21.5693,21.553,21.5584,47500.0
2011-06-22 15:00:00,39.61,39.62,39.6,39.61,18400.0,21.5584,21.5639,21.553,21.5584,18400.0
2011-06-22 15:05:00,39.62,39.63,39.6,39.63,30000.0,21.5639,21.5693,21.553,21.5693,30000.0
2011-06-22 15:10:00,39.63,39.64,39.62,39.64,44700.0,21.5693,21.5748,21.5639,21.5748,44700.0
2011-06-22 15:15:00,39.64,39.64,39.62,39.63,29800.0,21.5748,21.5748,21.5639,21.5693,29800.0
2011-06-22 15:20:00,39.64,39.64,39.6,39.6,59200.0,21.5748,21.5748,21.553,21.553,59200.0
2011-06-22 15:25:00,39.6,39.63,39.59,39.61,37800.0,21.553,21.5693,21.5475,21.5584,37800.0
2011-06-22 15:30:00,39.61,39.62,39.57,39.58,44400.0,21.5584,21.5639,21.5367,21.5421,44400.0
2011-06-22 15:35:00,39.58,39.61,39.58,39.59,60900.0,21.5421,21.5584,21.5421,21.5475,60900.0
2011-06-22 15:40:00,39.59,39.6,39.57,39.59,75200.0,21.5475,21.553,21.5367,21.5475,75200.0
2011-06-22 15:45:00,39.59,39.63,39.59,39.59,135500.0,21.5475,21.5693,21.5475,21.5475,135500.0
2011-06-22 15:50:00,39.59,39.6,39.55,39.57,94400.0,21.5475,21.553,21.5258,21.5367,94400.0
2011-06-22 15:55:00,39.57,39.57,39.55,39.57,151000.0,21.5367,21.5367,21.5258,21.5367,151000.0
2011-06-23 09:30:00,39.39,39.42,39.31,39.32,87800.0,21.4387,21.455,21.3951,21.4006,87800.0
2011-06-23 09:35:00,39.31,39.35,39.28,39.28,70300.0,21.3951,21.4169,21.3788,21.3788,70300.0
2011-06-23 09:40:00,39.28,39.3,39.25,39.27,96600.0,21.3788,21.3897,21.3625,21.3734,96600.0
2011-06-23 09:45:00,39.28,39.41,39.28,39.39,133100.0,21.3788,21.4496,21.3788,21.4387,133100.0
2011-06-23 09:50:00,39.39,39.41,39.25,39.25,74300.0,21.4387,21.4496,21.3625,21.3625,74300.0
2011-06-23 09:55:00,39.25,39.29,39.24,39.27,76400.0,21.3625,21.3843,21.3571,21.3734,76400.0
2011-06-23 10:00:00,39.28,39.33,39.24,39.25,79000.0,21.3788,21.406,21.3571,21.3625,79000.0
2011-06-23 10:05:00,39.25,39.25,39.2,39.2,71200.0,21.3625,21.3625,21.3353,21.3353,71200.0
2011-06-23 10:10:00,39.2,39.21,39.14,39.15,95700.0,21.3353,21.3407,21.3026,21.3081,95700.0
2011-06-23 10:15:00,39.15,39.18,39.14,39.14,28600.0,21.3081,21.3244,21.3026,21.3026,28600.0
2011-06-23 10:20:00,39.14,39.16,39.14,39.15,46100.0,21.3026,21.3135,21.3026,21.3081,46100.0
2011-06-23 10:25:00,39.15,39.2,39.14,39.15,76900.0,21.3081,21.3353,21.3026,21.3081,76900.0
2011-06-23 10:30:00,39.15,39.19,39.1,39.11,90900.0,21.3081,21.3298,21.2809,21.2863,90900.0
2011-06-23 10:35:00,39.1,39.2,39.1,39.19,50100.0,21.2809,21.3353,21.2809,21.3298,50100.0
2011-06-23 10:40:00,39.19,39.25,39.18,39.24,30000.0,21.3298,21.3625,21.3244,21.3571,30000.0
2011-06-23 10:45:00,39.24,39.24,39.16,39.17,39500.0,21.3571,21.3571,21.3135,21.319,39500.0
2011-06-23 10:50:00,39.18,39.19,39.13,39.18,25300.0,21.3244,21.3298,21.2972,21.3244,25300.0
2011-06-23 10:55:00,39.18,39.23,39.18,39.22,32400.0,21.3244,21.3516,21.3244,21.3462,32400.0
2011-06-23 11:00:00,39.21,39.22,39.17,39.17,39500.0,21.3407,21.3462,21.319,21.319,39500.0
2011-06-23 11:05:00,39.18,39.18,39.15,39.16,29000.0,21.3244,21.3244,21.3081,21.3135,29000.0
2011-06-23 11:10:00,39.16,39.17,39.15,39.17,31200.0,21.3135,21.319,21.3081,21.319,31200.0
2011-06-23 11:15:00,39.16,39.2,39.15,39.19,38200.0,21.3135,21.3353,21.3081,21.3298,38200.0
2011-06-23 11:20:00,39.19,39.2,39.12,39.13,113100.0,21.3298,21.3353,21.2917,21.2972,113100.0
2011-06-23 11:25:00,39.13,39.15,39.11,39.14,50100.0,21.2972,21.3081,21.2863,21.3026,50100.0
2011-06-23 11:30:00,39.13,39.2,39.12,39.2,32500.0,21.2972,21.3353,21.2917,21.3353,32500.0
2011-06-23 11:35:00,39.2,39.23,39.18,39.18,30200.0,21.3353,21.3516,21.3244,21.3244,30200.0
2011-06-23 11:40:00,39.17,39.2,39.15,39.2,63200.0,21.319,21.3353,21.3081,21.3353,63200.0
2011-06-23 11:45:00,39.2,39.22,39.18,39.22,61800.0,21.3353,21.3462,21.3244,21.3462,61800.0
2011-06-23 11:50:00,39.21,39.22,39.18,39.2,29100.0,21.3407,21.3462,21.3244,21.3353,29100.0
2011-06-23 11:55:00,39.19,39.24,39.19,39.2,28800.0,21.3298,21.3571,21.3298,21.3353,28800.0
2011-06-23 12:00:00,39.2,39.23,39.19,39.19,21400.0,21.3353,21.3516,21.3298,21.3298,21400.0
2011-06-23 12:05:00,39.18,39.19,39.15,39.16,21900.0,21.3244,21.3298,21.3081,21.3135,21900.0
2011-06-23 12:10:00,39.16,39.16,39.14,39.14,31300.0,21.3135,21.3135,21.3026,21.3026,31300.0
2011-06-23 12:15:00,39.13,39.14,39.11,39.13,17400.0,21.2972,21.3026,21.2863,21.2972,17400.0
2011-06-23 12:20:00,39.12,39.13,39.1,39.1,23500.0,21.2917,21.2972,21.2809,21.2809,23500.0
2011-06-23 12:25:00,39.1,39.11,39.08,39.09,41100.0,21.2809,21.2863,21.27,21.2754,41100.0
2011-06-23 12:30:00,39.09,39.1,39.08,39.09,11700.0,21.2754,21.2809,21.27,21.2754,11700.0
2011-06-23 12:35:00,39.1,39.1,39.09,39.1,7300.0,21.2809,21.2809,21.2754,21.2809,7300.0
2011-06-23 12:40:00,39.09,39.1,39.08,39.09,29400.0,21.2754,21.2809,21.27,21.2754,29400.0
2011-06-23 12:45:00,39.09,39.12,39.08,39.12,18000.0,21.2754,21.2917,21.27,21.2917,18000.0
2011-06-23 12:50:00,39.12,39.17,39.12,39.12,21400.0,21.2917,21.319,21.2917,21.2917,21400.0
2011-06-23 12:55:00,39.12,39.15,39.12,39.15,24700.0,21.2917,21.3081,21.2917,21.3081,24700.0
2011-06-23 13:00:00,39.15,39.16,39.12,39.14,51600.0,21.3081,21.3135,21.2917,21.3026,51600.0
2011-06-23 13:05:00,39.14,39.16,39.14,39.16,28100.0,21.3026,21.3135,21.3026,21.3135,28100.0
2011-06-23 13:10:00,39.16,39.17,39.14,39.15,23000.0,21.3135,21.319,21.3026,21.3081,23000.0
2011-06-23 13:15:00,39.15,39.16,39.14,39.15,37000.0,21.3081,21.3135,21.3026,21.3081,37000.0
2011-06-23 13:20:00,39.15,39.16,39.14,39.15,16700.0,21.3081,21.3135,21.3026,21.3081,16700.0
2011-06-23 13:25:00,39.14,39.18,39.14,39.18,14800.0,21.3026,21.3244,21.3026,21.3244,14800.0
2011-06-23 13:30:00,39.17,39.18,39.16,39.18,21600.0,21.319,21.3244,21.3135,21.3244,21600.0
2011-06-23 13:35:00,39.18,39.18,39.13,39.16,51600.0,21.3244,21.3244,21.2972,21.3135,51600.0
2011-06-23 13:40:00,39.16,39.17,39.14,39.14,22700.0,21.3135,21.319,21.3026,21.3026,22700.0
2011-06-23 13:45:00,39.13,39.16,39.12,39.15,52600.0,21.2972,21.3135,21.2917,21.3081,52600.0
2011-06-23 13:50:00,39.14,39.14,39.1,39.1,21100.0,21.3026,21.3026,21.2809,21.2809,21100.0
2011-06-23 13:55:00,39.11,39.15,39.11,39.14,50600.0,21.2863,21.3081,21.2863,21.3026,50600.0
2011-06-23 14:00:00,39.15,39.15,39.09,39.1,33900.0,21.3081,21.3081,21.2754,21.2809,33900.0
2011-06-23 14:05:00,39.09,39.13,39.09,39.11,30200.0,21.2754,21.2972,21.2754,21.2863,30200.0
2011-06-23 14:10:00,39.11,39.13,39.11,39.13,13500.0,21.2863,21.2972,21.2863,21.2972,13500.0
2011-06-23 14:15:00,39.13,39.13,39.1,39.12,26800.0,21.2972,21.2972,21.2809,21.2917,26800.0
2011-06-23 14:20:00,39.12,39.12,39.1,39.11,20600.0,21.2917,21.2917,21.2809,21.2863,20600.0
2011-06-23 14:25:00,39.11,39.11,39.1,39.11,12300.0,21.2863,21.2863,21.2809,21.2863,12300.0
2011-06-23 14:30:00,39.11,39.11,39.09,39.11,20200.0,21.2863,21.2863,21.2754,21.2863,20200.0
2011-06-23 14:35:00,39.11,39.11,39.05,39.06,49100.0,21.2863,21.2863,21.2536,21.2591,49100.0
2011-06-23 14:40:00,39.05,39.07,39.05,39.07,16400.0,21.2536,21.2645,21.2536,21.2645,16400.0
2011-06-23 14:45:00,39.07,39.07,39.05,39.06,48200.0,21.2645,21.2645,21.2536,21.2591,48200.0
2011-06-23 14:50:00,39.06,39.07,39.05,39.07,58100.0,21.2591,21.2645,21.2536,21.2645,58100.0
2011-06-23 14:55:00,39.07,39.19,39.06,39.19,143700.0,21.2645,21.3298,21.2591,21.3298,143700.0
2011-06-23 15:00:00,39.19,39.22,39.14,39.19,120000.0,21.3298,21.3462,21.3026,21.3298,120000.0
2011-06-23 15:05:00,39.19,39.27,39.15,39.24,121000.0,21.3298,21.3734,21.3081,21.3571,121000.0
2011-06-23 15:10:00,39.24,39.25,39.2,39.22,111200.0,21.3571,21.3625,21.3353,21.3462,111200.0
2011-06-23 15:15:00,39.23,39.29,39.22,39.24,111900.0,21.3516,21.3843,21.3462,21.3571,111900.0
2011-06-23 15:20:00,39.25,39.28,39.21,39.27,81200.0,21.3625,21.3788,21.3407,21.3734,81200.0
2011-06-23 15:25:00,39.27,39.3,39.25,39.25,48900.0,21.3734,21.3897,21.3625,21.3625,48900.0
2011-06-23 15:30:00,39.24,39.25,39.16,39.19,102700.0,21.3571,21.3625,21.3135,21.3298,102700.0
2011-06-23 15:35:00,39.2,39.21,39.16,39.18,83900.0,21.3353,21.3407,21.3135,21.3244,83900.0
2011-06-23 15:40:00,39.17,39.24,39.17,39.2,62700.0,21.319,21.3571,21.319,21.3353,62700.0
2011-06-23 15:45:00,39.21,39.27,39.18,39.27,213500.0,21.3407,21.3734,21.3244,21.3734,213500.0
2011-06-23 15:50:00,39.26,39.33,39.25,39.33,143200.0,21.3679,21.406,21.3625,21.406,143200.0
2011-06-23 15:55:00,39.33,39.36,39.31,39.33,227500.0,21.406,21.4224,21.3951,21.406,227500.0
2011-06-24 09:30:00,39.54,39.7,39.54,39.58,107900.0,21.5203,21.6074,21.5203,21.5421,107900.0
2011-06-24 09:35:00,39.58,39.63,39.57,39.62,63200.0,21.5421,21.5693,21.5367,21.5639,63200.0
2011-06-24 09:40:00,39.62,39.69,39.62,39.67,61200.0,21.5639,21.602,21.5639,21.5911,61200.0
2011-06-24 09:45:00,39.67,39.78,39.67,39.78,95400.0,21.5911,21.651,21.5911,21.651,95400.0
2011-06-24 09:50:00,39.77,39.78,39.67,39.75,123400.0,21.6455,21.651,21.5911,21.6346,123400.0
2011-06-24 09:55:00,39.74,39.77,39.72,39.72,66600.0,21.6292,21.6455,21.6183,21.6183,66600.0
2011-06-24 10:00:00,39.72,39.79,39.72,39.74,110300.0,21.6183,21.6564,21.6183,21.6292,110300.0
2011-06-24 10:05:00,39.74,39.75,39.7,39.75,66200.0,21.6292,21.6346,21.6074,21.6346,66200.0
2011-06-24 10:10:00,39.75,39.76,39.65,39.67,108200.0,21.6346,21.6401,21.5802,21.5911,108200.0
2011-06-24 10:15:00,39.68,39.7,39.61,39.63,55500.0,21.5965,21.6074,21.5584,21.5693,55500.0
2011-06-24 10:20:00,39.63,39.65,39.6,39.62,44300.0,21.5693,21.5802,21.553,21.5639,44300.0
2011-06-24 10:25:00,39.63,39.63,39.55,39.55,48000.0,21.5693,21.5693,21.5258,21.5258,48000.0
2011-06-24 10:30:00,39.56,39.59,39.54,39.58,29300.0,21.5312,21.5475,21.5203,21.5421,29300.0
2011-06-24 10:35:00,39.59,39.62,39.54,39.55,39800.0,21.5475,21.5639,21.5203,21.5258,39800.0
2011-06-24 10:40:00,39.55,39.55,39.5,39.5,29600.0,21.5258,21.5258,21.4986,21.4986,29600.0
2011-06-24 10:45:00,39.49,39.5,39.45,39.45,38500.0,21.4931,21.4986,21.4713,21.4713,38500.0
2011-06-24 10:50:00,39.46,39.5,39.43,39.5,40900.0,21.4768,21.4986,21.4605,21.4986,40900.0
2011-06-24 10:55:00,39.5,39.52,39.48,39.49,20900.0,21.4986,21.5094,21.4877,21.4931,20900.0
2011-06-24 11:00:00,39.49,39.5,39.48,39.5,33100.0,21.4931,21.4986,21.4877,21.4986,33100.0
2011-06-24 11:05:00,39.49,39.51,39.47,39.5,48800.0,21.4931,21.504,21.4822,21.4986,48800.0
2011-06-24 11:10:00,39.49,39.53,39.48,39.52,68600.0,21.4931,21.5149,21.4877,21.5094,68600.0
2011-06-24 11:15:00,39.53,39.58,39.52,39.58,53200.0,21.5149,21.5421,21.5094,21.5421,53200.0
2011-06-24 11:20:00,39.57,39.6,39.57,39.6,41400.0,21.5367,21.553,21.5367,21.553,41400.0
2011-06-24 11:25:00,39.6,39.61,39.59,39.6,78900.0,21.553,21.5584,21.5475,21.553,78900.0
2011-06-24 11:30:00,39.59,39.6,39.58,39.59,27000.0,21.5475,21.553,21.5421,21.5475,27000.0
2011-06-24 11:35:00,39.59,39.66,39.58,39.65,33200.0,21.5475,21.5856,21.5421,21.5802,33200.0
2011-06-24 11:40:00,39.65,39.69,39.65,39.67,43300.0,21.5802,21.602,21.5802,21.5911,43300.0
2011-06-24 11:45:00,39.66,39.68,39.66,39.67,40300.0,21.5856,21.5965,21.5856,21.5911,40300.0
2011-06-24 11:50:00,39.67,39.7,39.67,39.7,31800.0,21.5911,21.6074,21.5911,21.6074,31800.0
2011-06-24 11:55:00,39.7,39.72,39.69,39.72,65500.0,21.6074,21.6183,21.602,21.6183,65500.0
2011-06-24 12:00:00,39.71,39.73,39.7,39.72,54900.0,21.6129,21.6237,21.6074,21.6183,54900.0
2011-06-24 12:05:00,39.73,39.73,39.68,39.7,43400.0,21.6237,21.6237,21.5965,21.6074,43400.0
2011-06-24 12:10:00,39.7,39.73,39.68,39.72,43400.0,21.6074,21.6237,21.5965,21.6183,43400.0
2011-06-24 12:15:00,39.71,39.73,39.71,39.73,12700.0,21.6129,21.6237,21.6129,21.6237,12700.0
2011-06-24 12:20:00,39.72,39.73,39.7,39.71,30900.0,21.6183,21.6237,21.6074,21.6129,30900.0
2011-06-24 12:25:00,39.71,39.72,39.7,39.71,9400.0,21.6129,21.6183,21.6074,21.6129,9400.0
2011-06-24 12:30:00,39.7,39.71,39.69,39.71,15900.0,21.6074,21.6129,21.602,21.6129,15900.0
2011-06-24 12:35:00,39.71,39.71,39.7,39.71,8300.0,21.6129,21.6129,21.6074,21.6129,8300.0
2011-06-24 12:40:00,39.7,39.71,39.69,39.69,35900.0,21.6074,21.6129,21.602,21.602,35900.0
2011-06-24 12:45:00,39.7,39.7,39.66,39.67,27800.0,21.6074,21.6074,21.5856,21.5911,27800.0
2011-06-24 12:50:00,39.67,39.67,39.61,39.63,54600.0,21.5911,21.5911,21.5584,21.5693,54600.0
2011-06-24 12:55:00,39.63,39.64,39.62,39.63,15700.0,21.5693,21.5748,21.5639,21.5693,15700.0
2011-06-24 13:00:00,39.64,39.64,39.59,39.59,37100.0,21.5748,21.5748,21.5475,21.5475,37100.0
2011-06-24 13:05:00,39.59,39.62,39.59,39.62,43800.0,21.5475,21.5639,21.5475,21.5639,43800.0
2011-06-24 13:10:00,39.62,39.64,39.62,39.63,16000.0,21.5639,21.5748,21.5639,21.5693,16000.0
2011-06-24 13:15:00,39.62,39.63,39.6,39.63,38400.0,21.5639,21.5693,21.553,21.5693,38400.0
2011-06-24 13:20:00,39.62,39.63,39.62,39.62,9700.0,21.5639,21.5693,21.5639,21.5639,9700.0
2011-06-24 13:25:00,39.63,39.64,39.62,39.63,15000.0,21.5693,21.5748,21.5639,21.5693,15000.0
2011-06-24 13:30:00,39.65,39.65,39.64,39.65,13000.0,21.5802,21.5802,21.5748,21.5802,13000.0
2011-06-24 13:35:00,39.64,39.67,39.64,39.67,35100.0,21.5748,21.5911,21.5748,21.5911,35100.0
2011-06-24 13:40:00,39.66,39.69,39.65,39.66,44400.0,21.5856,21.602,21.5802,21.5856,44400.0
2011-06-24 13:45:00,39.67,39.67,39.64,39.66,24100.0,21.5911,21.5911,21.5748,21.5856,24100.0
2011-06-24 13:50:00,39.66,39.68,39.66,39.67,21700.0,21.5856,21.5965,21.5856,21.5911,21700.0
2011-06-24 13:55:00,39.67,39.67,39.61,39.62,35400.0,21.5911,21.5911,21.5584,21.5639,35400.0
2011-06-24 14:00:00,39.62,39.64,39.58,39.58,43300.0,21.5639,21.5748,21.5421,21.5421,43300.0
2011-06-24 14:05:00,39.59,39.59,39.56,39.58,34300.0,21.5475,21.5475,21.5312,21.5421,34300.0
2011-06-24 14:10:00,39.57,39.59,39.54,39.55,31200.0,21.5367,21.5475,21.5203,21.5258,31200.0
2011-06-24 14:15:00,39.54,39.59,39.54,39.58,27500.0,21.5203,21.5475,21.5203,21.5421,27500.0
2011-06-24 14:20:00,39.58,39.59,39.56,39.57,35800.0,21.5421,21.5475,21.5312,21.5367,35800.0
2011-06-24 14:25:00,39.57,39.58,39.54,39.57,30700.0,21.5367,21.5421,21.5203,21.5367,30700.0
2011-06-24 14:30:00,39.58,39.59,39.57,39.57,18800.0,21.5421,21.5475,21.5367,21.5367,18800.0
2011-06-24 14:35:00,39.57,39.58,39.56,39.57,23000.0,21.5367,21.5421,21.5312,21.5367,23000.0
2011-06-24 14:40:00,39.58,39.58,39.57,39.57,9300.0,21.5421,21.5421,21.5367,21.5367,9300.0
2011-06-24 14:45:00,39.58,39.6,39.57,39.58,38400.0,21.5421,21.553,21.5367,21.5421,38400.0
2011-06-24 14:50:00,39.58,39.59,39.57,39.57,33100.0,21.5421,21.5475,21.5367,21.5367,33100.0
2011-06-24 14:55:00,39.57,39.58,39.53,39.53,51800.0,21.5367,21.5421,21.5149,21.5149,51800.0
2011-06-24 15:00:00,39.54,39.55,39.51,39.55,60800.0,21.5203,21.5258,21.504,21.5258,60800.0
2011-06-24 15:05:00,39.54,39.55,39.52,39.52,58900.0,21.5203,21.5258,21.5094,21.5094,58900.0
2011-06-24 15:10:00,39.52,39.54,39.52,39.52,42700.0,21.5094,21.5203,21.5094,21.5094,42700.0
2011-06-24 15:15:00,39.53,39.53,39.5,39.5,29700.0,21.5149,21.5149,21.4986,21.4986,29700.0
2011-06-24 15:20:00,39.5,39.51,39.48,39.51,49700.0,21.4986,21.504,21.4877,21.504,49700.0
2011-06-24 15:25:00,39.51,39.52,39.5,39.52,19200.0,21.504,21.5094,21.4986,21.5094,19200.0
2011-06-24 15:30:00,39.52,39.52,39.51,39.51,36400.0,21.5094,21.5094,21.504,21.504,36400.0
2011-06-24 15:35:00,39.52,39.52,39.51,39.51,21300.0,21.5094,21.5094,21.504,21.504,21300.0
2011-06-24 15:40:00,39.52,39.52,39.51,39.51,29800.0,21.5094,21.5094,21.504,21.504,29800.0
2011-06-24 15:45:00,39.51,39.54,39.47,39.48,179700.0,21.504,21.5203,21.4822,21.4877,179700.0
2011-06-24 15:50:00,39.48,39.51,39.43,39.44,174600.0,21.4877,21.504,21.4605,21.4659,174600.0
2011-06-24 15:55:00,39.44,39.45,39.44,39.44,251300.0,21.4659,21.4713,21.4659,21.4659,251300.0
2011-06-27 09:30:00,39.47,39.72,39.47,39.71,61500.0,21.4822,21.6183,21.4822,21.6129,61500.0
2011-06-27 09:35:00,39.71,39.74,39.69,39.73,63100.0,21.6129,21.6292,21.602,21.6237,63100.0
2011-06-27 09:40:00,39.73,39.74,39.69,39.73,33900.0,21.6237,21.6292,21.602,21.6237,33900.0
2011-06-27 09:45:00,39.73,39.73,39.66,39.68,25400.0,21.6237,21.6237,21.5856,21.5965,25400.0
2011-06-27 09:50:00,39.68,39.71,39.67,39.67,28200.0,21.5965,21.6129,21.5911,21.5911,28200.0
2011-06-27 09:55:00,39.68,39.69,39.66,39.69,17300.0,21.5965,21.602,21.5856,21.602,17300.0
2011-06-27 10:00:00,39.69,39.72,39.66,39.66,33800.0,21.602,21.6183,21.5856,21.5856,33800.0
2011-06-27 10:05:00,39.66,39.67,39.62,39.63,36700.0,21.5856,21.5911,21.5639,21.5693,36700.0
2011-06-27 10:10:00,39.64,39.64,39.62,39.63,25100.0,21.5748,21.5748,21.5639,21.5693,25100.0
2011-06-27 10:15:00,39.63,39.64,39.61,39.63,33500.0,21.5693,21.5748,21.5584,21.5693,33500.0
2011-06-27 10:20:00,39.64,39.73,39.64,39.72,49800.0,21.5748,21.6237,21.5748,21.6183,49800.0
2011-06-27 10:25:00,39.72,39.73,39.68,39.69,29500.0,21.6183,21.6237,21.5965,21.602,29500.0
2011-06-27 10:30:00,39.68,39.71,39.65,39.69,45900.0,21.5965,21.6129,21.5802,21.602,45900.0
2011-06-27 10:35:00,39.7,39.72,39.67,39.67,39500.0,21.6074,21.6183,21.5911,21.5911,39500.0
2011-06-27 10:40:00,39.67,39.69,39.66,39.69,30700.0,21.5911,21.602,21.5856,21.602,30700.0
2011-06-27 10:45:00,39.69,39.72,39.69,39.72,12600.0,21.602,21.6183,21.602,21.6183,12600.0
2011-06-27 10:50:00,39.71,39.74,39.71,39.74,15500.0,21.6129,21.6292,21.6129,21.6292,15500.0
2011-06-27 10:55:00,39.74,39.74,39.73,39.73,11700.0,21.6292,21.6292,21.6237,21.6237,11700.0
2011-06-27 11:00:00,39.73,39.74,39.71,39.72,22600.0,21.6237,21.6292,21.6129,21.6183,22600.0
2011-06-27 11:05:00,39.72,39.73,39.71,39.73,22800.0,21.6183,21.6237,21.6129,21.6237,22800.0
2011-06-27 11:10:00,39.73,39.74,39.71,39.73,20700.0,21.6237,21.6292,21.6129,21.6237,20700.0
2011-06-27 11:15:00,39.74,39.74,39.7,39.71,15200.0,21.6292,21.6292,21.6074,21.6129,15200.0
2011-06-27 11:20:00,39.71,39.73,39.7,39.72,17200.0,21.6129,21.6237,21.6074,21.6183,17200.0
2011-06-27 11:25:00,39.73,39.73,39.72,39.73,9200.0,21.6237,21.6237,21.6183,21.6237,9200.0
2011-06-27 11:30:00,39.73,39.73,39.72,39.73,86700.0,21.6237,21.6237,21.6183,21.6237,86700.0
2011-06-27 11:35:00,39.73,39.73,39.72,39.73,16200.0,21.6237,21.6237,21.6183,21.6237,16200.0
2011-06-27 11:40:00,39.73,39.74,39.72,39.73,22100.0,21.6237,21.6292,21.6183,21.6237,22100.0
2011-06-27 11:45:00,39.73,39.75,39.73,39.75,49100.0,21.6237,21.6346,21.6237,21.6346,49100.0
2011-06-27 11:50:00,39.75,39.75,39.71,39.73,39100.0,21.6346,21.6346,21.6129,21.6237,39100.0
2011-06-27 11:55:00,39.74,39.75,39.72,39.75,29500.0,21.6292,21.6346,21.6183,21.6346,29500.0
2011-06-27 12:00:00,39.75,39.75,39.73,39.74,14200.0,21.6346,21.6346,21.6237,21.6292,14200.0
2011-06-27 12:05:00,39.73,39.74,39.72,39.73,14000.0,21.6237,21.6292,21.6183,21.6237,14000.0
2011-06-27 12:10:00,39.72,39.73,39.7,39.71,26200.0,21.6183,21.6237,21.6074,21.6129,26200.0
2011-06-27 12:15:00,39.7,39.71,39.7,39.71,8900.0,21.6074,21.6129,21.6074,21.6129,8900.0
2011-06-27 12:20:00,39.71,39.73,39.71,39.72,18600.0,21.6129,21.6237,21.6129,21.6183,18600.0
2011-06-27 12:25:00,39.73,39.75,39.72,39.75,13400.0,21.6237,21.6346,21.6183,21.6346,13400.0
2011-06-27 12:30:00,39.75,39.76,39.73,39.74,28400.0,21.6346,21.6401,21.6237,21.6292,28400.0
2011-06-27 12:35:00,39.74,39.75,39.74,39.75,9800.0,21.6292,21.6346,21.6292,21.6346,9800.0
2011-06-27 12:40:00,39.75,39.76,39.75,39.76,7900.0,21.6346,21.6401,21.6346,21.6401,7900.0
2011-06-27 12:45:00,39.76,39.76,39.75,39.76,10600.0,21.6401,21.6401,21.6346,21.6401,10600.0
2011-06-27 12:50:00,39.76,39.77,39.75,39.76,46300.0,21.6401,21.6455,21.6346,21.6401,46300.0
2011-06-27 12:55:00,39.76,39.78,39.75,39.78,35000.0,21.6401,21.651,21.6346,21.651,35000.0
2011-06-27 13:00:00,39.78,39.8,39.77,39.77,24900.0,21.651,21.6618,21.6455,21.6455,24900.0
2011-06-27 13:05:00,39.76,39.77,39.73,39.73,35200.0,21.6401,21.6455,21.6237,21.6237,35200.0
2011-06-27 13:10:00,39.74,39.75,39.72,39.73,24200.0,21.6292,21.6346,21.6183,21.6237,24200.0
2011-06-27 13:15:00,39.73,39.76,39.73,39.76,21100.0,21.6237,21.6401,21.6237,21.6401,21100.0
2011-06-27 13:20:00,39.76,39.78,39.75,39.77,44400.0,21.6401,21.651,21.6346,21.6455,44400.0
2011-06-27 13:25:00,39.77,39.8,39.76,39.76,86800.0,21.6455,21.6618,21.6401,21.6401,86800.0
2011-06-27 13:30:00,39.77,39.77,39.75,39.76,27600.0,21.6455,21.6455,21.6346,21.6401,27600.0
2011-06-27 13:35:00,39.77,39.79,39.75,39.77,29700.0,21.6455,21.6564,21.6346,21.6455,29700.0
2011-06-27 13:40:00,39.78,39.79,39.76,39.78,34100.0,21.651,21.6564,21.6401,21.651,34100.0
2011-06-27 13:45:00,39.78,39.78,39.76,39.77,23400.0,21.651,21.651,21.6401,21.6455,23400.0
2011-06-27 13:50:00,39.77,39.81,39.77,39.8,39500.0,21.6455,21.6673,21.6455,21.6618,39500.0
2011-06-27 13:55:00,39.8,39.81,39.78,39.78,16800.0,21.6618,21.6673,21.651,21.651,16800.0
2011-06-27 14:00:00,39.79,39.85,39.79,39.84,71900.0,21.6564,21.6891,21.6564,21.6836,71900.0
2011-06-27 14:05:00,39.84,39.89,39.83,39.87,34200.0,21.6836,21.7108,21.6782,21.6999,34200.0
2011-06-27 14:10:00,39.87,39.9,39.85,39.85,44900.0,21.6999,21.7163,21.6891,21.6891,44900.0
2011-06-27 14:15:00,39.85,39.91,39.85,39.91,39200.0,21.6891,21.7217,21.6891,21.7217,39200.0
2011-06-27 14:20:00,39.91,39.91,39.87,39.88,19000.0,21.7217,21.7217,21.6999,21.7054,19000.0
2011-06-27 14:25:00,39.88,39.9,39.87,39.9,27200.0,21.7054,21.7163,21.6999,21.7163,27200.0
2011-06-27 14:30:00,39.9,39.91,39.87,39.9,45700.0,21.7163,21.7217,21.6999,21.7163,45700.0
2011-06-27 14:35:00,39.9,39.92,39.88,39.9,49300.0,21.7163,21.7272,21.7054,21.7163,49300.0
2011-06-27 14:40:00,39.9,39.91,39.88,39.88,26800.0,21.7163,21.7217,21.7054,21.7054,26800.0
2011-06-27 14:45:00,39.88,39.9,39.85,39.88,55000.0,21.7054,21.7163,21.6891,21.7054,55000.0
2011-06-27 14:50:00,39.89,39.89,39.87,39.89,25200.0,21.7108,21.7108,21.6999,21.7108,25200.0
2011-06-27 14:55:00,39.89,39.89,39.88,39.89,18800.0,21.7108,21.7108,21.7054,21.7108,18800.0
2011-06-27 15:00:00,39.89,39.89,39.88,39.89,22200.0,21.7108,21.7108,21.7054,21.7108,22200.0
2011-06-27 15:05:00,39.89,39.89,39.88,39.88,26500.0,21.7108,21.7108,21.7054,21.7054,26500.0
2011-06-27 15:10:00,39.87,39.88,39.85,39.86,24300.0,21.6999,21.7054,21.6891,21.6945,24300.0
2011-06-27 15:15:00,39.85,39.87,39.83,39.86,47300.0,21.6891,21.6999,21.6782,21.6945,47300.0
2011-06-27 15:20:00,39.87,39.9,39.87,39.89,30700.0,21.6999,21.7163,21.6999,21.7108,30700.0
2011-06-27 15:25:00,39.89,39.9,39.85,39.86,45500.0,21.7108,21.7163,21.6891,21.6945,45500.0
2011-06-27 15:30:00,39.86,39.87,39.85,39.86,21100.0,21.6945,21.6999,21.6891,21.6945,21100.0
2011-06-27 15:35:00,39.85,39.87,39.83,39.83,39200.0,21.6891,21.6999,21.6782,21.6782,39200.0
2011-06-27 15:40:00,39.84,39.86,39.83,39.85,45800.0,21.6836,21.6945,21.6782,21.6891,45800.0
2011-06-27 15:45:00,39.85,39.85,39.8,39.81,127900.0,21.6891,21.6891,21.6618,21.6673,127900.0
2011-06-27 15:50:00,39.82,39.82,39.79,39.8,161600.0,21.6727,21.6727,21.6564,21.6618,161600.0
2011-06-27 15:55:00,39.8,39.8,39.78,39.8,279600.0,21.6618,21.6618,21.651,21.6618,279600.0
2011-06-28 09:30:00,39.94,39.94,39.85,39.86,98700.0,21.738,21.738,21.6891,21.6945,98700.0
2011-06-28 09:35:00,39.87,39.89,39.81,39.88,125200.0,21.6999,21.7108,21.6673,21.7054,125200.0
2011-06-28 09:40:00,39.87,39.95,39.86,39.95,75600.0,21.6999,21.7435,21.6945,21.7435,75600.0
2011-06-28 09:45:00,39.95,40.0,39.95,39.99,113600.0,21.7435,21.7707,21.7435,21.7653,113600.0
2011-06-28 09:50:00,39.99,40.0,39.98,39.99,141400.0,21.7653,21.7707,21.7598,21.7653,141400.0
2011-06-28 09:55:00,40.0,40.0,39.98,40.0,41000.0,21.7707,21.7707,21.7598,21.7707,41000.0
2011-06-28 10:00:00,40.0,40.05,39.99,40.02,154100.0,21.7707,21.7979,21.7653,21.7816,154100.0
2011-06-28 10:05:00,40.02,40.04,39.95,40.04,66200.0,21.7816,21.7925,21.7435,21.7925,66200.0
2011-06-28 10:10:00,40.04,40.06,40.02,40.02,93500.0,21.7925,21.8034,21.7816,21.7816,93500.0
2011-06-28 10:15:00,40.02,40.06,40.02,40.05,55900.0,21.7816,21.8034,21.7816,21.7979,55900.0
2011-06-28 10:20:00,40.06,40.07,40.05,40.07,43100.0,21.8034,21.8088,21.7979,21.8088,43100.0
2011-06-28 10:25:00,40.08,40.1,40.05,40.05,81400.0,21.8142,21.8251,21.7979,21.7979,81400.0
2011-06-28 10:30:00,40.04,40.07,40.02,40.07,65100.0,21.7925,21.8088,21.7816,21.8088,65100.0
2011-06-28 10:35:00,40.07,40.16,40.07,40.14,111300.0,21.8088,21.8578,21.8088,21.8469,111300.0
2011-06-28 10:40:00,40.14,40.16,40.11,40.14,37100.0,21.8469,21.8578,21.8306,21.8469,37100.0
2011-06-28 10:45:00,40.15,40.2,40.14,40.19,69900.0,21.8523,21.8795,21.8469,21.8741,69900.0
2011-06-28 10:50:00,40.18,40.21,40.17,40.2,59300.0,21.8687,21.885,21.8632,21.8795,59300.0
2011-06-28 10:55:00,40.21,40.22,40.16,40.16,32600.0,21.885,21.8904,21.8578,21.8578,32600.0
2011-06-28 11:00:00,40.17,40.17,40.1,40.1,45100.0,21.8632,21.8632,21.8251,21.8251,45100.0
2011-06-28 11:05:00,40.1,40.11,40.07,40.1,55900.0,21.8251,21.8306,21.8088,21.8251,55900.0
2011-06-28 11:10:00,40.1,40.13,40.09,40.12,34900.0,21.8251,21.8414,21.8197,21.836,34900.0
2011-06-28 11:15:00,40.12,40.14,40.1,40.11,24200.0,21.836,21.8469,21.8251,21.8306,24200.0
2011-06-28 11:20:00,40.12,40.12,40.08,40.1,45100.0,21.836,21.836,21.8142,21.8251,45100.0
2011-06-28 11:25:00,40.1,40.11,40.07,40.08,67500.0,21.8251,21.8306,21.8088,21.8142,67500.0
2011-06-28 11:30:00,40.09,40.1,40.05,40.06,38500.0,21.8197,21.8251,21.7979,21.8034,38500.0
2011-06-28 11:35:00,40.06,40.09,40.05,40.06,64500.0,21.8034,21.8197,21.7979,21.8034,64500.0
2011-06-28 11:40:00,40.07,40.11,40.06,40.11,25100.0,21.8088,21.8306,21.8034,21.8306,25100.0
2011-06-28 11:45:00,40.1,40.15,40.1,40.12,23300.0,21.8251,21.8523,21.8251,21.836,23300.0
2011-06-28 11:50:00,40.13,40.13,40.08,40.08,16800.0,21.8414,21.8414,21.8142,21.8142,16800.0
2011-06-28 11:55:00,40.08,40.11,40.07,40.1,23000.0,21.8142,21.8306,21.8088,21.8251,23000.0
2011-06-28 12:00:00,40.1,40.14,40.09,40.12,28200.0,21.8251,21.8469,21.8197,21.836,28200.0
2011-06-28 12:05:00,40.13,40.13,40.12,40.12,11900.0,21.8414,21.8414,21.836,21.836,11900.0
2011-06-28 12:10:00,40.13,40.16,40.1,40.16,55700.0,21.8414,21.8578,21.8251,21.8578,55700.0
2011-06-28 12:15:00,40.16,40.19,40.16,40.18,10700.0,21.8578,21.8741,21.8578,21.8687,10700.0
2011-06-28 12:20:00,40.18,40.19,40.17,40.17,11300.0,21.8687,21.8741,21.8632,21.8632,11300.0
2011-06-28 12:25:00,40.17,40.19,40.16,40.18,44300.0,21.8632,21.8741,21.8578,21.8687,44300.0
2011-06-28 12:30:00,40.17,40.19,40.16,40.18,37800.0,21.8632,21.8741,21.8578,21.8687,37800.0
2011-06-28 12:35:00,40.18,40.19,40.17,40.17,15300.0,21.8687,21.8741,21.8632,21.8632,15300.0
2011-06-28 12:40:00,40.18,40.19,40.15,40.16,30000.0,21.8687,21.8741,21.8523,21.8578,30000.0
2011-06-28 12:45:00,40.17,40.17,40.16,40.16,10200.0,21.8632,21.8632,21.8578,21.8578,10200.0
2011-06-28 12:50:00,40.16,40.19,40.16,40.18,25000.0,21.8578,21.8741,21.8578,21.8687,25000.0
2011-06-28 12:55:00,40.18,40.19,40.16,40.17,20100.0,21.8687,21.8741,21.8578,21.8632,20100.0
2011-06-28 13:00:00,40.17,40.19,40.16,40.19,41300.0,21.8632,21.8741,21.8578,21.8741,41300.0
2011-06-28 13:05:00,40.19,40.2,40.18,40.2,10400.0,21.8741,21.8795,21.8687,21.8795,10400.0
2011-06-28 13:10:00,40.2,40.21,40.19,40.21,20800.0,21.8795,21.885,21.8741,21.885,20800.0
2011-06-28 13:15:00,40.21,40.23,40.2,40.23,33700.0,21.885,21.8959,21.8795,21.8959,33700.0
2011-06-28 13:20:00,40.23,40.23,40.21,40.22,57100.0,21.8959,21.8959,21.885,21.8904,57100.0
2011-06-28 13:25:00,40.22,40.23,40.2,40.22,26900.0,21.8904,21.8959,21.8795,21.8904,26900.0
2011-06-28 13:30:00,40.21,40.22,40.21,40.21,40100.0,21.885,21.8904,21.885,21.885,40100.0
2011-06-28 13:35:00,40.22,40.22,40.21,40.22,14400.0,21.8904,21.8904,21.885,21.8904,14400.0
2011-06-28 13:40:00,40.22,40.22,40.2,40.21,33300.0,21.8904,21.8904,21.8795,21.885,33300.0
2011-06-28 13:45:00,40.2,40.23,40.2,40.23,33100.0,21.8795,21.8959,21.8795,21.8959,33100.0
2011-06-28 13:50:00,40.23,40.23,40.21,40.23,18200.0,21.8959,21.8959,21.885,21.8959,18200.0
2011-06-28 13:55:00,40.22,40.23,40.22,40.22,20500.0,21.8904,21.8959,21.8904,21.8904,20500.0
2011-06-28 14:00:00,40.22,40.23,40.19,40.21,42300.0,21.8904,21.8959,21.8741,21.885,42300.0
2011-06-28 14:05:00,40.2,40.21,40.16,40.16,35100.0,21.8795,21.885,21.8578,21.8578,35100.0
2011-06-28 14:10:00,40.17,40.21,40.16,40.2,103800.0,21.8632,21.885,21.8578,21.8795,103800.0
2011-06-28 14:15:00,40.19,40.2,40.15,40.16,53100.0,21.8741,21.8795,21.8523,21.8578,53100.0
2011-06-28 14:20:00,40.16,40.17,40.15,40.15,18200.0,21.8578,21.8632,21.8523,21.8523,18200.0
2011-06-28 14:25:00,40.16,40.21,40.15,40.21,30100.0,21.8578,21.885,21.8523,21.885,30100.0
2011-06-28 14:30:00,40.2,40.22,40.19,40.22,21800.0,21.8795,21.8904,21.8741,21.8904,21800.0
2011-06-28 14:35:00,40.22,40.25,40.21,40.24,46200.0,21.8904,21.9068,21.885,21.9013,46200.0
2011-06-28 14:40:00,40.23,40.24,40.19,40.21,90300.0,21.8959,21.9013,21.8741,21.885,90300.0
2011-06-28 14:45:00,40.2,40.22,40.18,40.19,40300.0,21.8795,21.8904,21.8687,21.8741,40300.0
2011-06-28 14:50:00,40.18,40.18,40.15,40.15,29100.0,21.8687,21.8687,21.8523,21.8523,29100.0
2011-06-28 14:55:00,40.16,40.2,40.15,40.19,53200.0,21.8578,21.8795,21.8523,21.8741,53200.0
2011-06-28 15:00:00,40.2,40.24,40.2,40.23,27800.0,21.8795,21.9013,21.8795,21.8959,27800.0
2011-06-28 15:05:00,40.24,40.24,40.21,40.22,61100.0,21.9013,21.9013,21.885,21.8904,61100.0
2011-06-28 15:10:00,40.22,40.23,40.17,40.18,44400.0,21.8904,21.8959,21.8632,21.8687,44400.0
2011-06-28 15:15:00,40.18,40.18,40.17,40.18,18900.0,21.8687,21.8687,21.8632,21.8687,18900.0
2011-06-28 15:20:00,40.18,40.18,40.17,40.17,14700.0,21.8687,21.8687,21.8632,21.8632,14700.0
2011-06-28 15:25:00,40.17,40.18,40.17,40.18,23600.0,21.8632,21.8687,21.8632,21.8687,23600.0
2011-06-28 15:30:00,40.17,40.18,40.16,40.17,35300.0,21.8632,21.8687,21.8578,21.8632,35300.0
2011-06-28 15:35:00,40.16,40.17,40.16,40.16,35500.0,21.8578,21.8632,21.8578,21.8578,35500.0
2011-06-28 15:40:00,40.17,40.2,40.16,40.2,83400.0,21.8632,21.8795,21.8578,21.8795,83400.0
2011-06-28 15:45:00,40.2,40.2,40.18,40.19,75800.0,21.8795,21.8795,21.8687,21.8741,75800.0
2011-06-28 15:50:00,40.2,40.21,40.19,40.2,61600.0,21.8795,21.885,21.8741,21.8795,61600.0
2011-06-28 15:55:00,40.21,40.22,40.2,40.22,174800.0,21.885,21.8904,21.8795,21.8904,174800.0
2011-06-29 09:30:00,40.21,40.24,40.17,40.2,112500.0,21.885,21.9013,21.8632,21.8795,112500.0
2011-06-29 09:35:00,40.21,40.25,40.18,40.23,66600.0,21.885,21.9068,21.8687,21.8959,66600.0
2011-06-29 09:40:00,40.23,40.27,40.21,40.21,135200.0,21.8959,21.9176,21.885,21.885,135200.0
2011-06-29 09:45:00,40.22,40.25,40.19,40.24,51800.0,21.8904,21.9068,21.8741,21.9013,51800.0
2011-06-29 09:50:00,40.24,40.27,40.23,40.24,57800.0,21.9013,21.9176,21.8959,21.9013,57800.0
2011-06-29 09:55:00,40.24,40.25,40.19,40.21,27600.0,21.9013,21.9068,21.8741,21.885,27600.0
2011-06-29 10:00:00,40.21,40.23,40.16,40.22,59600.0,21.885,21.8959,21.8578,21.8904,59600.0
2011-06-29 10:05:00,40.21,40.25,40.19,40.23,62600.0,21.885,21.9068,21.8741,21.8959,62600.0
2011-06-29 10:10:00,40.23,40.24,40.17,40.2,40000.0,21.8959,21.9013,21.8632,21.8795,40000.0
2011-06-29 10:15:00,40.2,40.25,40.18,40.2,172100.0,21.8795,21.9068,21.8687,21.8795,172100.0
2011-06-29 10:20:00,40.2,40.2,40.16,40.16,30100.0,21.8795,21.8795,21.8578,21.8578,30100.0
2011-06-29 10:25:00,40.16,40.18,40.16,40.17,20100.0,21.8578,21.8687,21.8578,21.8632,20100.0
2011-06-29 10:30:00,40.17,40.23,40.16,40.19,49600.0,21.8632,21.8959,21.8578,21.8741,49600.0
2011-06-29 10:35:00,40.19,40.19,40.16,40.16,63800.0,21.8741,21.8741,21.8578,21.8578,63800.0
2011-06-29 10:40:00,40.16,40.16,40.1,40.1,74300.0,21.8578,21.8578,21.8251,21.8251,74300.0
2011-06-29 10:45:00,40.11,40.13,40.09,40.13,24900.0,21.8306,21.8414,21.8197,21.8414,24900.0
2011-06-29 10:50:00,40.13,40.15,40.11,40.13,57400.0,21.8414,21.8523,21.8306,21.8414,57400.0
2011-06-29 10:55:00,40.14,40.2,40.14,40.19,38300.0,21.8469,21.8795,21.8469,21.8741,38300.0
2011-06-29 11:00:00,40.19,40.2,40.19,40.2,7800.0,21.8741,21.8795,21.8741,21.8795,7800.0
2011-06-29 11:05:00,40.2,40.23,40.2,40.22,49100.0,21.8795,21.8959,21.8795,21.8904,49100.0
2011-06-29 11:10:00,40.21,40.22,40.21,40.22,7200.0,21.885,21.8904,21.885,21.8904,7200.0
2011-06-29 11:15:00,40.23,40.23,40.22,40.22,9600.0,21.8959,21.8959,21.8904,21.8904,9600.0
2011-06-29 11:20:00,40.22,40.22,40.19,40.19,16900.0,21.8904,21.8904,21.8741,21.8741,16900.0
2011-06-29 11:25:00,40.19,40.22,40.19,40.21,28900.0,21.8741,21.8904,21.8741,21.885,28900.0
2011-06-29 11:30:00,40.21,40.22,40.2,40.21,22900.0,21.885,21.8904,21.8795,21.885,22900.0
2011-06-29 11:35:00,40.2,40.21,40.16,40.16,20900.0,21.8795,21.885,21.8578,21.8578,20900.0
2011-06-29 11:40:00,40.16,40.18,40.15,40.18,39000.0,21.8578,21.8687,21.8523,21.8687,39000.0
2011-06-29 11:45:00,40.18,40.18,40.17,40.18,42900.0,21.8687,21.8687,21.8632,21.8687,42900.0
2011-06-29 11:50:00,40.18,40.18,40.17,40.18,58200.0,21.8687,21.8687,21.8632,21.8687,58200.0
2011-06-29 11:55:00,40.18,40.2,40.16,40.19,118000.0,21.8687,21.8795,21.8578,21.8741,118000.0
2011-06-29 12:00:00,40.19,40.2,40.17,40.19,69400.0,21.8741,21.8795,21.8632,21.8741,69400.0
2011-06-29 12:05:00,40.18,40.19,40.15,40.17,52100.0,21.8687,21.8741,21.8523,21.8632,52100.0
2011-06-29 12:10:00,40.17,40.2,40.16,40.17,33200.0,21.8632,21.8795,21.8578,21.8632,33200.0
2011-06-29 12:15:00,40.18,40.18,40.17,40.17,22900.0,21.8687,21.8687,21.8632,21.8632,22900.0
2011-06-29 12:20:00,40.17,40.18,40.17,40.17,16300.0,21.8632,21.8687,21.8632,21.8632,16300.0
2011-06-29 12:25:00,40.18,40.18,40.16,40.17,13300.0,21.8687,21.8687,21.8578,21.8632,13300.0
2011-06-29 12:30:00,40.17,40.18,40.16,40.18,13800.0,21.8632,21.8687,21.8578,21.8687,13800.0
2011-06-29 12:35:00,40.17,40.18,40.16,40.17,21100.0,21.8632,21.8687,21.8578,21.8632,21100.0
2011-06-29 12:40:00,40.16,40.18,40.16,40.17,15100.0,21.8578,21.8687,21.8578,21.8632,15100.0
2011-06-29 12:45:00,40.17,40.18,40.17,40.17,28600.0,21.8632,21.8687,21.8632,21.8632,28600.0
2011-06-29 12:50:00,40.17,40.18,40.16,40.16,18300.0,21.8632,21.8687,21.8578,21.8578,18300.0
2011-06-29 12:55:00,40.16,40.17,40.15,40.15,16900.0,21.8578,21.8632,21.8523,21.8523,16900.0
2011-06-29 13:00:00,40.15,40.16,40.13,40.15,33300.0,21.8523,21.8578,21.8414,21.8523,33300.0
2011-06-29 13:05:00,40.15,40.17,40.14,40.17,20300.0,21.8523,21.8632,21.8469,21.8632,20300.0
2011-06-29 13:10:00,40.16,40.19,40.15,40.16,104500.0,21.8578,21.8741,21.8523,21.8578,104500.0
2011-06-29 13:15:00,40.15,40.17,40.15,40.15,17500.0,21.8523,21.8632,21.8523,21.8523,17500.0
2011-06-29 13:20:00,40.15,40.16,40.14,40.15,41700.0,21.8523,21.8578,21.8469,21.8523,41700.0
2011-06-29 13:25:00,40.16,40.16,40.13,40.13,38500.0,21.8578,21.8578,21.8414,21.8414,38500.0
2011-06-29 13:30:00,40.13,40.18,40.13,40.17,57500.0,21.8414,21.8687,21.8414,21.8632,57500.0
2011-06-29 13:35:00,40.18,40.19,40.17,40.18,40400.0,21.8687,21.8741,21.8632,21.8687,40400.0
2011-06-29 13:40:00,40.18,40.18,40.15,40.15,21000.0,21.8687,21.8687,21.8523,21.8523,21000.0
2011-06-29 13:45:00,40.16,40.16,40.15,40.15,11300.0,21.8578,21.8578,21.8523,21.8523,11300.0
2011-06-29 13:50:00,40.16,40.16,40.13,40.15,31200.0,21.8578,21.8578,21.8414,21.8523,31200.0
2011-06-29 13:55:00,40.15,40.17,40.15,40.17,25000.0,21.8523,21.8632,21.8523,21.8632,25000.0
2011-06-29 14:00:00,40.17,40.18,40.15,40.17,67100.0,21.8632,21.8687,21.8523,21.8632,67100.0
2011-06-29 14:05:00,40.16,40.19,40.16,40.19,37900.0,21.8578,21.8741,21.8578,21.8741,37900.0
2011-06-29 14:10:00,40.19,40.2,40.18,40.18,43600.0,21.8741,21.8795,21.8687,21.8687,43600.0
2011-06-29 14:15:00,40.18,40.21,40.18,40.21,61400.0,21.8687,21.885,21.8687,21.885,61400.0
2011-06-29 14:20:00,40.21,40.23,40.2,40.22,25500.0,21.885,21.8959,21.8795,21.8904,25500.0
2011-06-29 14:25:00,40.22,40.24,40.21,40.24,25700.0,21.8904,21.9013,21.885,21.9013,25700.0
2011-06-29 14:30:00,40.24,40.25,40.21,40.25,43800.0,21.9013,21.9068,21.885,21.9068,43800.0
2011-06-29 14:35:00,40.25,40.27,40.24,40.26,27800.0,21.9068,21.9176,21.9013,21.9122,27800.0
2011-06-29 14:40:00,40.25,40.26,40.23,40.26,26800.0,21.9068,21.9122,21.8959,21.9122,26800.0
2011-06-29 14:45:00,40.26,40.27,40.23,40.23,43400.0,21.9122,21.9176,21.8959,21.8959,43400.0
2011-06-29 14:50:00,40.24,40.27,40.24,40.26,39100.0,21.9013,21.9176,21.9013,21.9122,39100.0
2011-06-29 14:55:00,40.26,40.27,40.25,40.26,24000.0,21.9122,21.9176,21.9068,21.9122,24000.0
2011-06-29 15:00:00,40.25,40.29,40.25,40.27,32700.0,21.9068,21.9285,21.9068,21.9176,32700.0
2011-06-29 15:05:00,40.27,40.27,40.24,40.24,23900.0,21.9176,21.9176,21.9013,21.9013,23900.0
2011-06-29 15:10:00,40.25,40.26,40.22,40.23,49900.0,21.9068,21.9122,21.8904,21.8959,49900.0
2011-06-29 15:15:00,40.24,40.27,40.23,40.25,28900.0,21.9013,21.9176,21.8959,21.9068,28900.0
2011-06-29 15:20:00,40.26,40.28,40.25,40.28,35900.0,21.9122,21.9231,21.9068,21.9231,35900.0
2011-06-29 15:25:00,40.28,40.3,40.28,40.29,18800.0,21.9231,21.934,21.9231,21.9285,18800.0
2011-06-29 15:30:00,40.29,40.29,40.28,40.29,21400.0,21.9285,21.9285,21.9231,21.9285,21400.0
2011-06-29 15:35:00,40.28,40.29,40.27,40.29,41600.0,21.9231,21.9285,21.9176,21.9285,41600.0
2011-06-29 15:40:00,40.28,40.29,40.25,40.26,62500.0,21.9231,21.9285,21.9068,21.9122,62500.0
2011-06-29 15:45:00,40.26,40.29,40.22,40.27,190900.0,21.9122,21.9285,21.8904,21.9176,190900.0
2011-06-29 15:50:00,40.28,40.3,40.27,40.3,113100.0,21.9231,21.934,21.9176,21.934,113100.0
2011-06-29 15:55:00,40.3,40.3,40.25,40.26,179700.0,21.934,21.934,21.9068,21.9122,179700.0
2011-06-30 09:30:00,40.34,40.34,40.12,40.12,60300.0,21.9557,21.9557,21.836,21.836,60300.0
2011-06-30 09:35:00,40.12,40.14,40.06,40.07,31600.0,21.836,21.8469,21.8034,21.8088,31600.0
2011-06-30 09:40:00,40.07,40.16,40.05,40.06,113800.0,21.8088,21.8578,21.7979,21.8034,113800.0
2011-06-30 09:45:00,40.07,40.15,40.06,40.08,48000.0,21.8088,21.8523,21.8034,21.8142,48000.0
2011-06-30 09:50:00,40.09,40.1,40.07,40.08,35900.0,21.8197,21.8251,21.8088,21.8142,35900.0
2011-06-30 09:55:00,40.09,40.12,40.07,40.1,98700.0,21.8197,21.836,21.8088,21.8251,98700.0
2011-06-30 10:00:00,40.11,40.19,40.11,40.19,80300.0,21.8306,21.8741,21.8306,21.8741,80300.0
2011-06-30 10:05:00,40.18,40.19,40.15,40.16,27200.0,21.8687,21.8741,21.8523,21.8578,27200.0
2011-06-30 10:10:00,40.16,40.19,40.15,40.19,31300.0,21.8578,21.8741,21.8523,21.8741,31300.0
2011-06-30 10:15:00,40.19,40.21,40.15,40.15,33900.0,21.8741,21.885,21.8523,21.8523,33900.0
2011-06-30 10:20:00,40.15,40.29,40.15,40.28,47200.0,21.8523,21.9285,21.8523,21.9231,47200.0
2011-06-30 10:25:00,40.28,40.29,40.2,40.2,62700.0,21.9231,21.9285,21.8795,21.8795,62700.0
2011-06-30 10:30:00,40.2,40.21,40.17,40.2,26500.0,21.8795,21.885,21.8632,21.8795,26500.0
2011-06-30 10:35:00,40.2,40.23,40.18,40.22,26500.0,21.8795,21.8959,21.8687,21.8904,26500.0
2011-06-30 10:40:00,40.22,40.23,40.21,40.22,24100.0,21.8904,21.8959,21.885,21.8904,24100.0
2011-06-30 10:45:00,40.22,40.26,40.21,40.24,51200.0,21.8904,21.9122,21.885,21.9013,51200.0
2011-06-30 10:50:00,40.25,40.27,40.23,40.26,72700.0,21.9068,21.9176,21.8959,21.9122,72700.0
2011-06-30 10:55:00,40.26,40.26,40.21,40.23,52300.0,21.9122,21.9122,21.885,21.8959,52300.0
2011-06-30 11:00:00,40.22,40.27,40.2,40.26,38700.0,21.8904,21.9176,21.8795,21.9122,38700.0
2011-06-30 11:05:00,40.27,40.28,40.23,40.25,46000.0,21.9176,21.9231,21.8959,21.9068,46000.0
2011-06-30 11:10:00,40.25,40.26,40.23,40.26,39800.0,21.9068,21.9122,21.8959,21.9122,39800.0
2011-06-30 11:15:00,40.25,40.27,40.23,40.23,50900.0,21.9068,21.9176,21.8959,21.8959,50900.0
2011-06-30 11:20:00,40.23,40.24,40.18,40.19,40300.0,21.8959,21.9013,21.8687,21.8741,40300.0
2011-06-30 11:25:00,40.18,40.18,40.13,40.13,70000.0,21.8687,21.8687,21.8414,21.8414,70000.0
2011-06-30 11:30:00,40.14,40.16,40.12,40.15,36800.0,21.8469,21.8578,21.836,21.8523,36800.0
2011-06-30 11:35:00,40.15,40.16,40.14,40.15,34400.0,21.8523,21.8578,21.8469,21.8523,34400.0
2011-06-30 11:40:00,40.14,40.15,40.14,40.14,27800.0,21.8469,21.8523,21.8469,21.8469,27800.0
2011-06-30 11:45:00,40.15,40.16,40.11,40.16,55800.0,21.8523,21.8578,21.8306,21.8578,55800.0
2011-06-30 11:50:00,40.16,40.16,40.14,40.16,40400.0,21.8578,21.8578,21.8469,21.8578,40400.0
2011-06-30 11:55:00,40.16,40.2,40.15,40.2,84600.0,21.8578,21.8795,21.8523,21.8795,84600.0
2011-06-30 12:00:00,40.2,40.23,40.19,40.22,29600.0,21.8795,21.8959,21.8741,21.8904,29600.0
2011-06-30 12:05:00,40.22,40.23,40.19,40.2,27200.0,21.8904,21.8959,21.8741,21.8795,27200.0
2011-06-30 12:10:00,40.2,40.21,40.19,40.19,28400.0,21.8795,21.885,21.8741,21.8741,28400.0
2011-06-30 12:15:00,40.19,40.21,40.18,40.21,30300.0,21.8741,21.885,21.8687,21.885,30300.0
2011-06-30 12:20:00,40.2,40.22,40.19,40.2,15700.0,21.8795,21.8904,21.8741,21.8795,15700.0
2011-06-30 12:25:00,40.2,40.23,40.2,40.23,20600.0,21.8795,21.8959,21.8795,21.8959,20600.0
2011-06-30 12:30:00,40.23,40.25,40.22,40.24,20200.0,21.8959,21.9068,21.8904,21.9013,20200.0
2011-06-30 12:35:00,40.24,40.28,40.24,40.28,42500.0,21.9013,21.9231,21.9013,21.9231,42500.0
2011-06-30 12:40:00,40.27,40.29,40.27,40.29,10900.0,21.9176,21.9285,21.9176,21.9285,10900.0
2011-06-30 12:45:00,40.29,40.29,40.27,40.27,17700.0,21.9285,21.9285,21.9176,21.9176,17700.0
2011-06-30 12:50:00,40.27,40.29,40.27,40.29,12900.0,21.9176,21.9285,21.9176,21.9285,12900.0
2011-06-30 12:55:00,40.29,40.29,40.28,40.29,4900.0,21.9285,21.9285,21.9231,21.9285,4900.0
2011-06-30 13:00:00,40.29,40.3,40.28,40.3,14200.0,21.9285,21.934,21.9231,21.934,14200.0
2011-06-30 13:05:00,40.3,40.33,40.3,40.31,26300.0,21.934,21.9503,21.934,21.9394,26300.0
2011-06-30 13:10:00,40.31,40.32,40.31,40.31,6800.0,21.9394,21.9449,21.9394,21.9394,6800.0
2011-06-30 13:15:00,40.32,40.32,40.29,40.3,34200.0,21.9449,21.9449,21.9285,21.934,34200.0
2011-06-30 13:20:00,40.28,40.29,40.27,40.27,16400.0,21.9231,21.9285,21.9176,21.9176,16400.0
2011-06-30 13:25:00,40.27,40.29,40.27,40.28,20400.0,21.9176,21.9285,21.9176,21.9231,20400.0
2011-06-30 13:30:00,40.28,40.31,40.28,40.3,14100.0,21.9231,21.9394,21.9231,21.934,14100.0
2011-06-30 13:35:00,40.3,40.3,40.28,40.29,10100.0,21.934,21.934,21.9231,21.9285,10100.0
2011-06-30 13:40:00,40.29,40.29,40.27,40.27,9700.0,21.9285,21.9285,21.9176,21.9176,9700.0
2011-06-30 13:45:00,40.28,40.28,40.27,40.28,5500.0,21.9231,21.9231,21.9176,21.9231,5500.0
2011-06-30 13:50:00,40.27,40.28,40.27,40.28,6800.0,21.9176,21.9231,21.9176,21.9231,6800.0
2011-06-30 13:55:00,40.27,40.29,40.27,40.29,12400.0,21.9176,21.9285,21.9176,21.9285,12400.0
2011-06-30 14:00:00,40.28,40.32,40.28,40.32,26200.0,21.9231,21.9449,21.9231,21.9449,26200.0
2011-06-30 14:05:00,40.32,40.33,40.31,40.33,24300.0,21.9449,21.9503,21.9394,21.9503,24300.0
2011-06-30 14:10:00,40.33,40.33,40.31,40.32,21300.0,21.9503,21.9503,21.9394,21.9449,21300.0
2011-06-30 14:15:00,40.32,40.32,40.31,40.31,9100.0,21.9449,21.9449,21.9394,21.9394,9100.0
2011-06-30 14:20:00,40.31,40.32,40.29,40.31,18500.0,21.9394,21.9449,21.9285,21.9394,18500.0
2011-06-30 14:25:00,40.3,40.31,40.3,40.31,20400.0,21.934,21.9394,21.934,21.9394,20400.0
2011-06-30 14:30:00,40.32,40.32,40.3,40.31,15700.0,21.9449,21.9449,21.934,21.9394,15700.0
2011-06-30 14:35:00,40.31,40.34,40.3,40.34,21100.0,21.9394,21.9557,21.934,21.9557,21100.0
2011-06-30 14:40:00,40.34,40.34,40.31,40.33,45000.0,21.9557,21.9557,21.9394,21.9503,45000.0
2011-06-30 14:45:00,40.33,40.33,40.32,40.33,7400.0,21.9503,21.9503,21.9449,21.9503,7400.0
2011-06-30 14:50:00,40.33,40.33,40.3,40.33,31000.0,21.9503,21.9503,21.934,21.9503,31000.0
2011-06-30 14:55:00,40.33,40.36,40.33,40.35,28200.0,21.9503,21.9666,21.9503,21.9612,28200.0
2011-06-30 15:00:00,40.35,40.35,40.34,40.35,14400.0,21.9612,21.9612,21.9557,21.9612,14400.0
2011-06-30 15:05:00,40.34,40.35,40.34,40.34,11100.0,21.9557,21.9612,21.9557,21.9557,11100.0
2011-06-30 15:10:00,40.35,40.35,40.34,40.35,16100.0,21.9612,21.9612,21.9557,21.9612,16100.0
2011-06-30 15:15:00,40.35,40.35,40.31,40.31,47000.0,21.9612,21.9612,21.9394,21.9394,47000.0
2011-06-30 15:20:00,40.31,40.32,40.29,40.3,41500.0,21.9394,21.9449,21.9285,21.934,41500.0
2011-06-30 15:25:00,40.3,40.31,40.29,40.29,17400.0,21.934,21.9394,21.9285,21.9285,17400.0
2011-06-30 15:30:00,40.3,40.32,40.29,40.32,71400.0,21.934,21.9449,21.9285,21.9449,71400.0
2011-06-30 15:35:00,40.32,40.34,40.3,40.33,35300.0,21.9449,21.9557,21.934,21.9503,35300.0
2011-06-30 15:40:00,40.34,40.37,40.33,40.36,68300.0,21.9557,21.9721,21.9503,21.9666,68300.0
2011-06-30 15:45:00,40.37,40.4,40.34,40.39,121000.0,21.9721,21.9884,21.9557,21.983,121000.0
2011-06-30 15:50:00,40.39,40.39,40.38,40.39,53900.0,21.983,21.983,21.9775,21.983,53900.0
2011-06-30 15:55:00,40.4,40.41,40.37,40.37,276000.0,21.9884,21.9938,21.9721,21.9721,276000.0
2011-07-01 09:30:00,40.41,40.42,40.35,40.41,48600.0,21.9938,21.9993,21.9612,21.9938,48600.0
2011-07-01 09:35:00,40.39,40.42,40.34,40.36,51500.0,21.983,21.9993,21.9557,21.9666,51500.0
2011-07-01 09:40:00,40.35,40.36,40.3,40.31,18700.0,21.9612,21.9666,21.934,21.9394,18700.0
2011-07-01 09:45:00,40.31,40.4,40.31,40.39,9900.0,21.9394,21.9884,21.9394,21.983,9900.0
2011-07-01 09:50:00,40.4,40.45,40.4,40.42,37700.0,21.9884,22.0156,21.9884,21.9993,37700.0
2011-07-01 09:55:00,40.43,40.45,40.38,40.4,20000.0,22.0047,22.0156,21.9775,21.9884,20000.0
2011-07-01 10:00:00,40.4,40.49,40.4,40.46,82700.0,21.9884,22.0374,21.9884,22.0211,82700.0
2011-07-01 10:05:00,40.46,40.48,40.44,40.47,36000.0,22.0211,22.0319,22.0102,22.0265,36000.0
2011-07-01 10:10:00,40.46,40.5,40.45,40.46,57300.0,22.0211,22.0428,22.0156,22.0211,57300.0
2011-07-01 10:15:00,40.45,40.47,40.41,40.45,55500.0,22.0156,22.0265,21.9938,22.0156,55500.0
2011-07-01 10:20:00,40.45,40.49,40.45,40.48,26300.0,22.0156,22.0374,22.0156,22.0319,26300.0
2011-07-01 10:25:00,40.48,40.5,40.46,40.49,32300.0,22.0319,22.0428,22.0211,22.0374,32300.0
2011-07-01 10:30:00,40.49,40.5,40.48,40.5,54800.0,22.0374,22.0428,22.0319,22.0428,54800.0
2011-07-01 10:35:00,40.49,40.59,40.49,40.57,157900.0,22.0374,22.0918,22.0374,22.0809,157900.0
2011-07-01 10:40:00,40.57,40.59,40.54,40.57,64400.0,22.0809,22.0918,22.0646,22.0809,64400.0
2011-07-01 10:45:00,40.56,40.6,40.56,40.6,29700.0,22.0755,22.0973,22.0755,22.0973,29700.0
2011-07-01 10:50:00,40.59,40.61,40.57,40.61,76100.0,22.0918,22.1027,22.0809,22.1027,76100.0
2011-07-01 10:55:00,40.61,40.63,40.58,40.58,64300.0,22.1027,22.1136,22.0864,22.0864,64300.0
2011-07-01 11:00:00,40.58,40.59,40.56,40.58,72900.0,22.0864,22.0918,22.0755,22.0864,72900.0
2011-07-01 11:05:00,40.58,40.6,40.58,40.59,20300.0,22.0864,22.0973,22.0864,22.0918,20300.0
2011-07-01 11:10:00,40.6,40.6,40.57,40.59,35900.0,22.0973,22.0973,22.0809,22.0918,35900.0
2011-07-01 11:15:00,40.59,40.61,40.58,40.59,26000.0,22.0918,22.1027,22.0864,22.0918,26000.0
2011-07-01 11:20:00,40.59,40.61,40.58,40.61,36500.0,22.0918,22.1027,22.0864,22.1027,36500.0
2011-07-01 11:25:00,40.6,40.61,40.51,40.58,76900.0,22.0973,22.1027,22.0483,22.0864,76900.0
2011-07-01 11:30:00,40.58,40.58,40.52,40.52,17500.0,22.0864,22.0864,22.0537,22.0537,17500.0
2011-07-01 11:35:00,40.53,40.54,40.52,40.53,9100.0,22.0592,22.0646,22.0537,22.0592,9100.0
2011-07-01 11:40:00,40.54,40.54,40.51,40.52,22400.0,22.0646,22.0646,22.0483,22.0537,22400.0
2011-07-01 11:45:00,40.52,40.55,40.5,40.54,21700.0,22.0537,22.07,22.0428,22.0646,21700.0
2011-07-01 11:50:00,40.55,40.57,40.55,40.57,19500.0,22.07,22.0809,22.07,22.0809,19500.0
2011-07-01 11:55:00,40.57,40.61,40.56,40.6,19600.0,22.0809,22.1027,22.0755,22.0973,19600.0
2011-07-01 12:00:00,40.6,40.6,40.56,40.59,42900.0,22.0973,22.0973,22.0755,22.0918,42900.0
2011-07-01 12:05:00,40.59,40.59,40.57,40.59,23900.0,22.0918,22.0918,22.0809,22.0918,23900.0
2011-07-01 12:10:00,40.6,40.61,40.59,40.59,14700.0,22.0973,22.1027,22.0918,22.0918,14700.0
2011-07-01 12:15:00,40.59,40.6,40.57,40.59,15500.0,22.0918,22.0973,22.0809,22.0918,15500.0
2011-07-01 12:20:00,40.59,40.6,40.58,40.59,10400.0,22.0918,22.0973,22.0864,22.0918,10400.0
2011-07-01 12:25:00,40.59,40.62,40.59,40.62,25600.0,22.0918,22.1081,22.0918,22.1081,25600.0
2011-07-01 12:30:00,40.62,40.63,40.59,40.6,30600.0,22.1081,22.1136,22.0918,22.0973,30600.0
2011-07-01 12:35:00,40.59,40.61,40.58,40.6,34600.0,22.0918,22.1027,22.0864,22.0973,34600.0
2011-07-01 12:40:00,40.59,40.6,40.59,40.6,4800.0,22.0918,22.0973,22.0918,22.0973,4800.0
2011-07-01 12:45:00,40.59,40.6,40.56,40.57,18600.0,22.0918,22.0973,22.0755,22.0809,18600.0
2011-07-01 12:50:00,40.57,40.59,40.57,40.59,8300.0,22.0809,22.0918,22.0809,22.0918,8300.0
2011-07-01 12:55:00,40.59,40.59,40.58,40.59,12500.0,22.0918,22.0918,22.0864,22.0918,12500.0
2011-07-01 13:00:00,40.58,40.61,40.58,40.61,29100.0,22.0864,22.1027,22.0864,22.1027,29100.0
2011-07-01 13:05:00,40.61,40.63,40.58,40.62,40400.0,22.1027,22.1136,22.0864,22.1081,40400.0
2011-07-01 13:10:00,40.62,40.63,40.61,40.63,22200.0,22.1081,22.1136,22.1027,22.1136,22200.0
2011-07-01 13:15:00,40.62,40.63,40.61,40.63,14000.0,22.1081,22.1136,22.1027,22.1136,14000.0
2011-07-01 13:20:00,40.62,40.62,40.6,40.6,9800.0,22.1081,22.1081,22.0973,22.0973,9800.0
2011-07-01 13:25:00,40.6,40.62,40.6,40.61,10700.0,22.0973,22.1081,22.0973,22.1027,10700.0
2011-07-01 13:30:00,40.62,40.63,40.61,40.63,35100.0,22.1081,22.1136,22.1027,22.1136,35100.0
2011-07-01 13:35:00,40.63,40.66,40.63,40.66,10200.0,22.1136,22.1299,22.1136,22.1299,10200.0
2011-07-01 13:40:00,40.65,40.66,40.63,40.63,22800.0,22.1245,22.1299,22.1136,22.1136,22800.0
2011-07-01 13:45:00,40.63,40.65,40.63,40.64,16900.0,22.1136,22.1245,22.1136,22.119,16900.0
2011-07-01 13:50:00,40.65,40.66,40.64,40.66,14100.0,22.1245,22.1299,22.119,22.1299,14100.0
2011-07-01 13:55:00,40.66,40.67,40.62,40.63,72600.0,22.1299,22.1354,22.1081,22.1136,72600.0
2011-07-01 14:00:00,40.63,40.63,40.61,40.62,21100.0,22.1136,22.1136,22.1027,22.1081,21100.0
2011-07-01 14:05:00,40.62,40.63,40.61,40.61,21900.0,22.1081,22.1136,22.1027,22.1027,21900.0
2011-07-01 14:10:00,40.61,40.62,40.59,40.61,44300.0,22.1027,22.1081,22.0918,22.1027,44300.0
2011-07-01 14:15:00,40.61,40.61,40.57,40.58,24800.0,22.1027,22.1027,22.0809,22.0864,24800.0
2011-07-01 14:20:00,40.58,40.6,40.57,40.6,23400.0,22.0864,22.0973,22.0809,22.0973,23400.0
2011-07-01 14:25:00,40.6,40.6,40.59,40.6,8700.0,22.0973,22.0973,22.0918,22.0973,8700.0
2011-07-01 14:30:00,40.6,40.61,40.58,40.61,27300.0,22.0973,22.1027,22.0864,22.1027,27300.0
2011-07-01 14:35:00,40.61,40.62,40.6,40.62,14300.0,22.1027,22.1081,22.0973,22.1081,14300.0
2011-07-01 14:40:00,40.62,40.63,40.61,40.63,18000.0,22.1081,22.1136,22.1027,22.1136,18000.0
2011-07-01 14:45:00,40.63,40.64,40.62,40.62,18200.0,22.1136,22.119,22.1081,22.1081,18200.0
2011-07-01 14:50:00,40.63,40.63,40.62,40.62,14200.0,22.1136,22.1136,22.1081,22.1081,14200.0
2011-07-01 14:55:00,40.63,40.67,40.62,40.67,29400.0,22.1136,22.1354,22.1081,22.1354,29400.0
2011-07-01 15:00:00,40.66,40.69,40.66,40.69,80400.0,22.1299,22.1462,22.1299,22.1462,80400.0
2011-07-01 15:05:00,40.69,40.69,40.68,40.69,11800.0,22.1462,22.1462,22.1408,22.1462,11800.0
2011-07-01 15:10:00,40.69,40.69,40.66,40.69,28100.0,22.1462,22.1462,22.1299,22.1462,28100.0
2011-07-01 15:15:00,40.69,40.69,40.66,40.66,42000.0,22.1462,22.1462,22.1299,22.1299,42000.0
2011-07-01 15:20:00,40.67,40.69,40.66,40.69,29900.0,22.1354,22.1462,22.1299,22.1462,29900.0
2011-07-01 15:25:00,40.69,40.69,40.68,40.69,26800.0,22.1462,22.1462,22.1408,22.1462,26800.0
2011-07-01 15:30:00,40.68,40.7,40.68,40.69,45700.0,22.1408,22.1517,22.1408,22.1462,45700.0
2011-07-01 15:35:00,40.7,40.71,40.69,40.7,70800.0,22.1517,22.1571,22.1462,22.1517,70800.0
2011-07-01 15:40:00,40.7,40.73,40.7,40.73,62900.0,22.1517,22.168,22.1517,22.168,62900.0
2011-07-01 15:45:00,40.72,40.76,40.72,40.76,111000.0,22.1626,22.1843,22.1626,22.1843,111000.0
2011-07-01 15:50:00,40.76,40.76,40.73,40.73,58600.0,22.1843,22.1843,22.168,22.168,58600.0
2011-07-01 15:55:00,40.74,40.74,40.72,40.73,155700.0,22.1735,22.1735,22.1626,22.168,155700.0
2011-07-05 09:30:00,40.63,40.71,40.63,40.65,56500.0,22.1136,22.1571,22.1136,22.1245,56500.0
2011-07-05 09:35:00,40.65,40.65,40.48,40.48,32200.0,22.1245,22.1245,22.0319,22.0319,32200.0
2011-07-05 09:40:00,40.48,40.53,40.46,40.48,61300.0,22.0319,22.0592,22.0211,22.0319,61300.0
2011-07-05 09:45:00,40.48,40.52,40.47,40.51,43500.0,22.0319,22.0537,22.0265,22.0483,43500.0
2011-07-05 09:50:00,40.51,40.51,40.48,40.48,9700.0,22.0483,22.0483,22.0319,22.0319,9700.0
2011-07-05 09:55:00,40.49,40.54,40.48,40.53,83000.0,22.0374,22.0646,22.0319,22.0592,83000.0
2011-07-05 10:00:00,40.54,40.65,40.52,40.65,41800.0,22.0646,22.1245,22.0537,22.1245,41800.0
2011-07-05 10:05:00,40.64,40.67,40.61,40.61,26800.0,22.119,22.1354,22.1027,22.1027,26800.0
2011-07-05 10:10:00,40.61,40.63,40.59,40.59,27500.0,22.1027,22.1136,22.0918,22.0918,27500.0
2011-07-05 10:15:00,40.58,40.58,40.53,40.58,42900.0,22.0864,22.0864,22.0592,22.0864,42900.0
2011-07-05 10:20:00,40.57,40.59,40.53,40.53,21400.0,22.0809,22.0918,22.0592,22.0592,21400.0
2011-07-05 10:25:00,40.54,40.56,40.51,40.53,26000.0,22.0646,22.0755,22.0483,22.0592,26000.0
2011-07-05 10:30:00,40.53,40.54,40.53,40.53,17400.0,22.0592,22.0646,22.0592,22.0592,17400.0
2011-07-05 10:35:00,40.53,40.57,40.53,40.54,26900.0,22.0592,22.0809,22.0592,22.0646,26900.0
2011-07-05 10:40:00,40.53,40.56,40.53,40.54,11500.0,22.0592,22.0755,22.0592,22.0646,11500.0
2011-07-05 10:45:00,40.54,40.56,40.51,40.52,18000.0,22.0646,22.0755,22.0483,22.0537,18000.0
2011-07-05 10:50:00,40.52,40.53,40.51,40.52,16700.0,22.0537,22.0592,22.0483,22.0537,16700.0
2011-07-05 10:55:00,40.52,40.52,40.5,40.52,23400.0,22.0537,22.0537,22.0428,22.0537,23400.0
2011-07-05 11:00:00,40.52,40.52,40.46,40.48,49000.0,22.0537,22.0537,22.0211,22.0319,49000.0
2011-07-05 11:05:00,40.49,40.51,40.48,40.51,19400.0,22.0374,22.0483,22.0319,22.0483,19400.0
2011-07-05 11:10:00,40.5,40.51,40.49,40.51,6000.0,22.0428,22.0483,22.0374,22.0483,6000.0
2011-07-05 11:15:00,40.51,40.61,40.51,40.6,28900.0,22.0483,22.1027,22.0483,22.0973,28900.0
2011-07-05 11:20:00,40.6,40.6,40.56,40.58,38200.0,22.0973,22.0973,22.0755,22.0864,38200.0
2011-07-05 11:25:00,40.58,40.58,40.52,40.52,37300.0,22.0864,22.0864,22.0537,22.0537,37300.0
2011-07-05 11:30:00,40.52,40.6,40.51,40.6,32400.0,22.0537,22.0973,22.0483,22.0973,32400.0
2011-07-05 11:35:00,40.61,40.62,40.57,40.58,27700.0,22.1027,22.1081,22.0809,22.0864,27700.0
2011-07-05 11:40:00,40.58,40.58,40.56,40.57,5700.0,22.0864,22.0864,22.0755,22.0809,5700.0
2011-07-05 11:45:00,40.57,40.6,40.53,40.6,53000.0,22.0809,22.0973,22.0592,22.0973,53000.0
2011-07-05 11:50:00,40.6,40.6,40.58,40.6,15800.0,22.0973,22.0973,22.0864,22.0973,15800.0
2011-07-05 11:55:00,40.61,40.61,40.6,40.61,6200.0,22.1027,22.1027,22.0973,22.1027,6200.0
2011-07-05 12:00:00,40.61,40.61,40.6,40.61,7500.0,22.1027,22.1027,22.0973,22.1027,7500.0
2011-07-05 12:05:00,40.61,40.62,40.6,40.62,15300.0,22.1027,22.1081,22.0973,22.1081,15300.0
2011-07-05 12:10:00,40.62,40.63,40.59,40.6,19100.0,22.1081,22.1136,22.0918,22.0973,19100.0
2011-07-05 12:15:00,40.6,40.61,40.59,40.6,15900.0,22.0973,22.1027,22.0918,22.0973,15900.0
2011-07-05 12:20:00,40.6,40.6,40.59,40.6,10500.0,22.0973,22.0973,22.0918,22.0973,10500.0
2011-07-05 12:25:00,40.6,40.63,40.6,40.63,20600.0,22.0973,22.1136,22.0973,22.1136,20600.0
2011-07-05 12:30:00,40.63,40.65,40.62,40.64,21400.0,22.1136,22.1245,22.1081,22.119,21400.0
2011-07-05 12:35:00,40.64,40.66,40.64,40.65,26300.0,22.119,22.1299,22.119,22.1245,26300.0
2011-07-05 12:40:00,40.65,40.66,40.64,40.65,11300.0,22.1245,22.1299,22.119,22.1245,11300.0
2011-07-05 12:45:00,40.65,40.65,40.64,40.64,26200.0,22.1245,22.1245,22.119,22.119,26200.0
2011-07-05 12:50:00,40.64,40.66,40.63,40.65,14000.0,22.119,22.1299,22.1136,22.1245,14000.0
2011-07-05 12:55:00,40.66,40.66,40.62,40.63,13100.0,22.1299,22.1299,22.1081,22.1136,13100.0
2011-07-05 13:00:00,40.63,40.63,40.61,40.62,9600.0,22.1136,22.1136,22.1027,22.1081,9600.0
2011-07-05 13:05:00,40.62,40.64,40.62,40.63,18700.0,22.1081,22.119,22.1081,22.1136,18700.0
2011-07-05 13:10:00,40.64,40.64,40.61,40.62,11300.0,22.119,22.119,22.1027,22.1081,11300.0
2011-07-05 13:15:00,40.62,40.62,40.6,40.62,12800.0,22.1081,22.1081,22.0973,22.1081,12800.0
2011-07-05 13:20:00,40.62,40.62,40.61,40.61,13300.0,22.1081,22.1081,22.1027,22.1027,13300.0
2011-07-05 13:25:00,40.6,40.63,40.6,40.62,47200.0,22.0973,22.1136,22.0973,22.1081,47200.0
2011-07-05 13:30:00,40.62,40.63,40.62,40.63,18800.0,22.1081,22.1136,22.1081,22.1136,18800.0
2011-07-05 13:35:00,40.63,40.67,40.63,40.67,24200.0,22.1136,22.1354,22.1136,22.1354,24200.0
2011-07-05 13:40:00,40.67,40.7,40.66,40.7,26200.0,22.1354,22.1517,22.1299,22.1517,26200.0
2011-07-05 13:45:00,40.7,40.74,40.7,40.74,46000.0,22.1517,22.1735,22.1517,22.1735,46000.0
2011-07-05 13:50:00,40.74,40.79,40.73,40.78,105500.0,22.1735,22.2007,22.168,22.1952,105500.0
2011-07-05 13:55:00,40.79,40.79,40.77,40.77,19700.0,22.2007,22.2007,22.1898,22.1898,19700.0
2011-07-05 14:00:00,40.78,40.78,40.63,40.64,141100.0,22.1952,22.1952,22.1136,22.119,141100.0
2011-07-05 14:05:00,40.64,40.65,40.61,40.63,74900.0,22.119,22.1245,22.1027,22.1136,74900.0
2011-07-05 14:10:00,40.62,40.68,40.62,40.67,62300.0,22.1081,22.1408,22.1081,22.1354,62300.0
2011-07-05 14:15:00,40.66,40.67,40.6,40.65,80100.0,22.1299,22.1354,22.0973,22.1245,80100.0
2011-07-05 14:20:00,40.64,40.67,40.59,40.59,39000.0,22.119,22.1354,22.0918,22.0918,39000.0
2011-07-05 14:25:00,40.59,40.62,40.58,40.59,63500.0,22.0918,22.1081,22.0864,22.0918,63500.0
2011-07-05 14:30:00,40.58,40.59,40.57,40.58,63100.0,22.0864,22.0918,22.0809,22.0864,63100.0
2011-07-05 14:35:00,40.57,40.62,40.56,40.62,79800.0,22.0809,22.1081,22.0755,22.1081,79800.0
2011-07-05 14:40:00,40.62,40.62,40.59,40.6,30800.0,22.1081,22.1081,22.0918,22.0973,30800.0
2011-07-05 14:45:00,40.59,40.62,40.59,40.62,42700.0,22.0918,22.1081,22.0918,22.1081,42700.0
2011-07-05 14:50:00,40.62,40.65,40.61,40.65,59700.0,22.1081,22.1245,22.1027,22.1245,59700.0
2011-07-05 14:55:00,40.65,40.65,40.62,40.64,27200.0,22.1245,22.1245,22.1081,22.119,27200.0
2011-07-05 15:00:00,40.64,40.64,40.6,40.6,44900.0,22.119,22.119,22.0973,22.0973,44900.0
2011-07-05 15:05:00,40.61,40.63,40.58,40.63,75100.0,22.1027,22.1136,22.0864,22.1136,75100.0
2011-07-05 15:10:00,40.63,40.63,40.59,40.59,23300.0,22.1136,22.1136,22.0918,22.0918,23300.0
2011-07-05 15:15:00,40.6,40.62,40.59,40.6,27000.0,22.0973,22.1081,22.0918,22.0973,27000.0
2011-07-05 15:20:00,40.6,40.66,40.6,40.65,77400.0,22.0973,22.1299,22.0973,22.1245,77400.0
2011-07-05 15:25:00,40.66,40.66,40.62,40.64,62300.0,22.1299,22.1299,22.1081,22.119,62300.0
2011-07-05 15:30:00,40.64,40.65,40.61,40.62,82900.0,22.119,22.1245,22.1027,22.1081,82900.0
2011-07-05 15:35:00,40.62,40.62,40.56,40.56,83600.0,22.1081,22.1081,22.0755,22.0755,83600.0
2011-07-05 15:40:00,40.56,40.57,40.54,40.55,113900.0,22.0755,22.0809,22.0646,22.07,113900.0
2011-07-05 15:45:00,40.54,40.55,40.52,40.54,89400.0,22.0646,22.07,22.0537,22.0646,89400.0
2011-07-05 15:50:00,40.55,40.59,40.54,40.58,73400.0,22.07,22.0918,22.0646,22.0864,73400.0
2011-07-05 15:55:00,40.59,40.6,40.56,40.6,279000.0,22.0918,22.0973,22.0755,22.0973,279000.0
2011-07-06 09:30:00,40.59,40.62,40.51,40.51,54500.0,22.0918,22.1081,22.0483,22.0483,54500.0
2011-07-06 09:35:00,40.51,40.51,40.33,40.33,71500.0,22.0483,22.0483,21.9503,21.9503,71500.0
2011-07-06 09:40:00,40.33,40.38,40.33,40.35,57700.0,21.9503,21.9775,21.9503,21.9612,57700.0
2011-07-06 09:45:00,40.34,40.42,40.34,40.42,34600.0,21.9557,21.9993,21.9557,21.9993,34600.0
2011-07-06 09:50:00,40.42,40.47,40.41,40.47,66100.0,21.9993,22.0265,21.9938,22.0265,66100.0
2011-07-06 09:55:00,40.47,40.47,40.46,40.47,9500.0,22.0265,22.0265,22.0211,22.0265,9500.0
2011-07-06 10:00:00,40.46,40.59,40.46,40.59,70900.0,22.0211,22.0918,22.0211,22.0918,70900.0
2011-07-06 10:05:00,40.59,40.61,40.52,40.55,43000.0,22.0918,22.1027,22.0537,22.07,43000.0
2011-07-06 10:10:00,40.55,40.56,40.53,40.55,13800.0,22.07,22.0755,22.0592,22.07,13800.0
2011-07-06 10:15:00,40.55,40.55,40.5,40.52,24900.0,22.07,22.07,22.0428,22.0537,24900.0
2011-07-06 10:20:00,40.52,40.57,40.52,40.57,12900.0,22.0537,22.0809,22.0537,22.0809,12900.0
2011-07-06 10:25:00,40.58,40.61,40.58,40.61,32800.0,22.0864,22.1027,22.0864,22.1027,32800.0
2011-07-06 10:30:00,40.6,40.61,40.58,40.59,27500.0,22.0973,22.1027,22.0864,22.0918,27500.0
2011-07-06 10:35:00,40.59,40.61,40.58,40.6,18400.0,22.0918,22.1027,22.0864,22.0973,18400.0
2011-07-06 10:40:00,40.6,40.62,40.58,40.59,20600.0,22.0973,22.1081,22.0864,22.0918,20600.0
2011-07-06 10:45:00,40.6,40.61,40.58,40.6,31100.0,22.0973,22.1027,22.0864,22.0973,31100.0
2011-07-06 10:50:00,40.6,40.66,40.59,40.65,24500.0,22.0973,22.1299,22.0918,22.1245,24500.0
2011-07-06 10:55:00,40.65,40.65,40.6,40.63,20900.0,22.1245,22.1245,22.0973,22.1136,20900.0
2011-07-06 11:00:00,40.63,40.67,40.63,40.67,22700.0,22.1136,22.1354,22.1136,22.1354,22700.0
2011-07-06 11:05:00,40.67,40.71,40.67,40.68,44900.0,22.1354,22.1571,22.1354,22.1408,44900.0
2011-07-06 11:10:00,40.68,40.72,40.67,40.72,16600.0,22.1408,22.1626,22.1354,22.1626,16600.0
2011-07-06 11:15:00,40.72,40.72,40.68,40.68,14000.0,22.1626,22.1626,22.1408,22.1408,14000.0
2011-07-06 11:20:00,40.68,40.7,40.66,40.67,17800.0,22.1408,22.1517,22.1299,22.1354,17800.0
2011-07-06 11:25:00,40.67,40.68,40.65,40.65,19300.0,22.1354,22.1408,22.1245,22.1245,19300.0
2011-07-06 11:30:00,40.65,40.66,40.64,40.65,31900.0,22.1245,22.1299,22.119,22.1245,31900.0
2011-07-06 11:35:00,40.65,40.73,40.64,40.72,38200.0,22.1245,22.168,22.119,22.1626,38200.0
2011-07-06 11:40:00,40.73,40.78,40.72,40.76,48200.0,22.168,22.1952,22.1626,22.1843,48200.0
2011-07-06 11:45:00,40.76,40.77,40.75,40.77,10700.0,22.1843,22.1898,22.1789,22.1898,10700.0
2011-07-06 11:50:00,40.77,40.77,40.69,40.69,106700.0,22.1898,22.1898,22.1462,22.1462,106700.0
2011-07-06 11:55:00,40.69,40.71,40.68,40.68,44500.0,22.1462,22.1571,22.1408,22.1408,44500.0
2011-07-06 12:00:00,40.68,40.69,40.68,40.69,6300.0,22.1408,22.1462,22.1408,22.1462,6300.0
2011-07-06 12:05:00,40.69,40.69,40.66,40.67,15200.0,22.1462,22.1462,22.1299,22.1354,15200.0
2011-07-06 12:10:00,40.66,40.67,40.66,40.67,9800.0,22.1299,22.1354,22.1299,22.1354,9800.0
2011-07-06 12:15:00,40.66,40.66,40.65,40.66,14700.0,22.1299,22.1299,22.1245,22.1299,14700.0
2011-07-06 12:20:00,40.66,40.68,40.66,40.67,17500.0,22.1299,22.1408,22.1299,22.1354,17500.0
2011-07-06 12:25:00,40.67,40.69,40.66,40.69,32400.0,22.1354,22.1462,22.1299,22.1462,32400.0
2011-07-06 12:30:00,40.68,40.69,40.68,40.68,14000.0,22.1408,22.1462,22.1408,22.1408,14000.0
2011-07-06 12:35:00,40.68,40.7,40.68,40.69,17800.0,22.1408,22.1517,22.1408,22.1462,17800.0
2011-07-06 12:40:00,40.7,40.7,40.68,40.7,30700.0,22.1517,22.1517,22.1408,22.1517,30700.0
2011-07-06 12:45:00,40.69,40.7,40.67,40.68,15900.0,22.1462,22.1517,22.1354,22.1408,15900.0
2011-07-06 12:50:00,40.68,40.69,40.67,40.69,44200.0,22.1408,22.1462,22.1354,22.1462,44200.0
2011-07-06 12:55:00,40.69,40.69,40.68,40.69,16100.0,22.1462,22.1462,22.1408,22.1462,16100.0
2011-07-06 13:00:00,40.69,40.7,40.66,40.66,44900.0,22.1462,22.1517,22.1299,22.1299,44900.0
2011-07-06 13:05:00,40.65,40.66,40.61,40.62,25800.0,22.1245,22.1299,22.1027,22.1081,25800.0
2011-07-06 13:10:00,40.62,40.63,40.61,40.62,18200.0,22.1081,22.1136,22.1027,22.1081,18200.0
2011-07-06 13:15:00,40.61,40.62,40.58,40.59,26300.0,22.1027,22.1081,22.0864,22.0918,26300.0
2011-07-06 13:20:00,40.59,40.59,40.56,40.56,24100.0,22.0918,22.0918,22.0755,22.0755,24100.0
2011-07-06 13:25:00,40.56,40.57,40.55,40.56,38800.0,22.0755,22.0809,22.07,22.0755,38800.0
2011-07-06 13:30:00,40.57,40.57,40.55,40.56,10600.0,22.0809,22.0809,22.07,22.0755,10600.0
2011-07-06 13:35:00,40.55,40.56,40.55,40.55,23400.0,22.07,22.0755,22.07,22.07,23400.0
2011-07-06 13:40:00,40.56,40.57,40.55,40.57,15400.0,22.0755,22.0809,22.07,22.0809,15400.0
2011-07-06 13:45:00,40.57,40.57,40.56,40.57,5700.0,22.0809,22.0809,22.0755,22.0809,5700.0
2011-07-06 13:50:00,40.56,40.57,40.55,40.55,14500.0,22.0755,22.0809,22.07,22.07,14500.0
2011-07-06 13:55:00,40.55,40.56,40.54,40.56,31400.0,22.07,22.0755,22.0646,22.0755,31400.0
2011-07-06 14:00:00,40.56,40.56,40.54,40.54,20600.0,22.0755,22.0755,22.0646,22.0646,20600.0
2011-07-06 14:05:00,40.54,40.55,40.52,40.54,62500.0,22.0646,22.07,22.0537,22.0646,62500.0
2011-07-06 14:10:00,40.54,40.56,40.53,40.55,49800.0,22.0646,22.0755,22.0592,22.07,49800.0
2011-07-06 14:15:00,40.55,40.55,40.54,40.54,8900.0,22.07,22.07,22.0646,22.0646,8900.0
2011-07-06 14:20:00,40.55,40.55,40.52,40.54,48600.0,22.07,22.07,22.0537,22.0646,48600.0
2011-07-06 14:25:00,40.53,40.56,40.53,40.55,30700.0,22.0592,22.0755,22.0592,22.07,30700.0
2011-07-06 14:30:00,40.55,40.56,40.52,40.52,19800.0,22.07,22.0755,22.0537,22.0537,19800.0
2011-07-06 14:35:00,40.53,40.56,40.52,40.56,22800.0,22.0592,22.0755,22.0537,22.0755,22800.0
2011-07-06 14:40:00,40.56,40.57,40.56,40.57,18900.0,22.0755,22.0809,22.0755,22.0809,18900.0
2011-07-06 14:45:00,40.57,40.58,40.56,40.57,19900.0,22.0809,22.0864,22.0755,22.0809,19900.0
2011-07-06 14:50:00,40.57,40.61,40.57,40.59,45400.0,22.0809,22.1027,22.0809,22.0918,45400.0
2011-07-06 14:55:00,40.59,40.6,40.57,40.57,31100.0,22.0918,22.0973,22.0809,22.0809,31100.0
2011-07-06 15:00:00,40.57,40.58,40.56,40.56,18200.0,22.0809,22.0864,22.0755,22.0755,18200.0
2011-07-06 15:05:00,40.56,40.6,40.56,40.6,28400.0,22.0755,22.0973,22.0755,22.0973,28400.0
2011-07-06 15:10:00,40.6,40.61,40.58,40.58,28800.0,22.0973,22.1027,22.0864,22.0864,28800.0
2011-07-06 15:15:00,40.58,40.59,40.58,40.59,18400.0,22.0864,22.0918,22.0864,22.0918,18400.0
2011-07-06 15:20:00,40.59,40.6,40.58,40.59,37100.0,22.0918,22.0973,22.0864,22.0918,37100.0
2011-07-06 15:25:00,40.59,40.59,40.57,40.57,35200.0,22.0918,22.0918,22.0809,22.0809,35200.0
2011-07-06 15:30:00,40.57,40.58,40.55,40.55,98200.0,22.0809,22.0864,22.07,22.07,98200.0
2011-07-06 15:35:00,40.55,40.58,40.55,40.58,34800.0,22.07,22.0864,22.07,22.0864,34800.0
2011-07-06 15:40:00,40.58,40.6,40.56,40.59,101800.0,22.0864,22.0973,22.0755,22.0918,101800.0
2011-07-06 15:45:00,40.6,40.62,40.59,40.6,95900.0,22.0973,22.1081,22.0918,22.0973,95900.0
2011-07-06 15:50:00,40.59,40.62,40.59,40.61,121500.0,22.0918,22.1081,22.0918,22.1027,121500.0
2011-07-06 15:55:00,40.61,40.64,40.6,40.64,196000.0,22.1027,22.119,22.0973,22.119,196000.0
2011-07-07 09:30:00,40.8,40.84,40.64,40.65,72100.0,22.2061,22.2279,22.119,22.1245,72100.0
2011-07-07 09:35:00,40.63,40.64,40.49,40.5,65800.0,22.1136,22.119,22.0374,22.0428,65800.0
2011-07-07 09:40:00,40.51,40.54,40.46,40.51,53000.0,22.0483,22.0646,22.0211,22.0483,53000.0
2011-07-07 09:45:00,40.51,40.7,40.51,40.7,74500.0,22.0483,22.1517,22.0483,22.1517,74500.0
2011-07-07 09:50:00,40.71,40.71,40.61,40.65,58600.0,22.1571,22.1571,22.1027,22.1245,58600.0
2011-07-07 09:55:00,40.65,40.67,40.64,40.67,24700.0,22.1245,22.1354,22.119,22.1354,24700.0
2011-07-07 10:00:00,40.67,40.71,40.63,40.65,53900.0,22.1354,22.1571,22.1136,22.1245,53900.0
2011-07-07 10:05:00,40.65,40.71,40.62,40.63,105000.0,22.1245,22.1571,22.1081,22.1136,105000.0
2011-07-07 10:10:00,40.63,40.63,40.54,40.58,56200.0,22.1136,22.1136,22.0646,22.0864,56200.0
2011-07-07 10:15:00,40.59,40.6,40.54,40.58,30600.0,22.0918,22.0973,22.0646,22.0864,30600.0
2011-07-07 10:20:00,40.58,40.58,40.52,40.53,28200.0,22.0864,22.0864,22.0537,22.0592,28200.0
2011-07-07 10:25:00,40.52,40.6,40.51,40.59,27600.0,22.0537,22.0973,22.0483,22.0918,27600.0
2011-07-07 10:30:00,40.58,40.65,40.58,40.65,18400.0,22.0864,22.1245,22.0864,22.1245,18400.0
2011-07-07 10:35:00,40.65,40.66,40.62,40.62,16300.0,22.1245,22.1299,22.1081,22.1081,16300.0
2011-07-07 10:40:00,40.61,40.63,40.59,40.62,25700.0,22.1027,22.1136,22.0918,22.1081,25700.0
2011-07-07 10:45:00,40.63,40.64,40.6,40.61,13200.0,22.1136,22.119,22.0973,22.1027,13200.0
2011-07-07 10:50:00,40.61,40.63,40.6,40.6,19600.0,22.1027,22.1136,22.0973,22.0973,19600.0
2011-07-07 10:55:00,40.6,40.66,40.59,40.61,49900.0,22.0973,22.1299,22.0918,22.1027,49900.0
2011-07-07 11:00:00,40.61,40.61,40.58,40.59,15000.0,22.1027,22.1027,22.0864,22.0918,15000.0
2011-07-07 11:05:00,40.59,40.61,40.57,40.58,18300.0,22.0918,22.1027,22.0809,22.0864,18300.0
2011-07-07 11:10:00,40.58,40.58,40.56,40.57,17900.0,22.0864,22.0864,22.0755,22.0809,17900.0
2011-07-07 11:15:00,40.57,40.58,40.56,40.58,19000.0,22.0809,22.0864,22.0755,22.0864,19000.0
2011-07-07 11:20:00,40.58,40.6,40.56,40.59,26500.0,22.0864,22.0973,22.0755,22.0918,26500.0
2011-07-07 11:25:00,40.59,40.6,40.56,40.6,36700.0,22.0918,22.0973,22.0755,22.0973,36700.0
2011-07-07 11:30:00,40.6,40.6,40.53,40.53,53800.0,22.0973,22.0973,22.0592,22.0592,53800.0
2011-07-07 11:35:00,40.53,40.56,40.53,40.55,24100.0,22.0592,22.0755,22.0592,22.07,24100.0
2011-07-07 11:40:00,40.55,40.56,40.52,40.52,13400.0,22.07,22.0755,22.0537,22.0537,13400.0
2011-07-07 11:45:00,40.52,40.53,40.51,40.53,26600.0,22.0537,22.0592,22.0483,22.0592,26600.0
2011-07-07 11:50:00,40.52,40.54,40.52,40.53,19500.0,22.0537,22.0646,22.0537,22.0592,19500.0
2011-07-07 11:55:00,40.52,40.54,40.51,40.51,21500.0,22.0537,22.0646,22.0483,22.0483,21500.0
2011-07-07 12:00:00,40.51,40.52,40.48,40.48,29100.0,22.0483,22.0537,22.0319,22.0319,29100.0
2011-07-07 12:05:00,40.48,40.49,40.47,40.48,18400.0,22.0319,22.0374,22.0265,22.0319,18400.0
2011-07-07 12:10:00,40.48,40.49,40.48,40.49,15900.0,22.0319,22.0374,22.0319,22.0374,15900.0
2011-07-07 12:15:00,40.48,40.49,40.47,40.48,12800.0,22.0319,22.0374,22.0265,22.0319,12800.0
2011-07-07 12:20:00,40.48,40.52,40.47,40.49,35300.0,22.0319,22.0537,22.0265,22.0374,35300.0
2011-07-07 12:25:00,40.49,40.5,40.45,40.45,26500.0,22.0374,22.0428,22.0156,22.0156,26500.0
2011-07-07 12:30:00,40.46,40.46,40.45,40.45,27800.0,22.0211,22.0211,22.0156,22.0156,27800.0
2011-07-07 12:35:00,40.45,40.46,40.42,40.45,45200.0,22.0156,22.0211,21.9993,22.0156,45200.0
2011-07-07 12:40:00,40.45,40.46,40.45,40.45,13000.0,22.0156,22.0211,22.0156,22.0156,13000.0
2011-07-07 12:45:00,40.46,40.46,40.44,40.44,31000.0,22.0211,22.0211,22.0102,22.0102,31000.0
2011-07-07 12:50:00,40.45,40.45,40.44,40.44,17300.0,22.0156,22.0156,22.0102,22.0102,17300.0
2011-07-07 12:55:00,40.44,40.45,40.44,40.45,22800.0,22.0102,22.0156,22.0102,22.0156,22800.0
2011-07-07 13:00:00,40.45,40.47,40.44,40.47,23100.0,22.0156,22.0265,22.0102,22.0265,23100.0
2011-07-07 13:05:00,40.46,40.47,40.42,40.45,73200.0,22.0211,22.0265,21.9993,22.0156,73200.0
2011-07-07 13:10:00,40.45,40.45,40.43,40.44,62700.0,22.0156,22.0156,22.0047,22.0102,62700.0
2011-07-07 13:15:00,40.44,40.44,40.4,40.41,61500.0,22.0102,22.0102,21.9884,21.9938,61500.0
2011-07-07 13:20:00,40.4,40.42,40.4,40.42,32600.0,21.9884,21.9993,21.9884,21.9993,32600.0
2011-07-07 13:25:00,40.41,40.42,40.41,40.42,11400.0,21.9938,21.9993,21.9938,21.9993,11400.0
2011-07-07 13:30:00,40.41,40.42,40.37,40.37,47900.0,21.9938,21.9993,21.9721,21.9721,47900.0
2011-07-07 13:35:00,40.37,40.38,40.36,40.36,57400.0,21.9721,21.9775,21.9666,21.9666,57400.0
2011-07-07 13:40:00,40.36,40.37,40.36,40.37,21900.0,21.9666,21.9721,21.9666,21.9721,21900.0
2011-07-07 13:45:00,40.36,40.37,40.35,40.35,39800.0,21.9666,21.9721,21.9612,21.9612,39800.0
2011-07-07 13:50:00,40.35,40.36,40.35,40.36,59400.0,21.9612,21.9666,21.9612,21.9666,59400.0
2011-07-07 13:55:00,40.35,40.36,40.35,40.36,30000.0,21.9612,21.9666,21.9612,21.9666,30000.0
2011-07-07 14:00:00,40.36,40.36,40.35,40.35,49900.0,21.9666,21.9666,21.9612,21.9612,49900.0
2011-07-07 14:05:00,40.35,40.36,40.32,40.33,150800.0,21.9612,21.9666,21.9449,21.9503,150800.0
2011-07-07 14:10:00,40.33,40.33,40.28,40.28,172300.0,21.9503,21.9503,21.9231,21.9231,172300.0
2011-07-07 14:15:00,40.28,40.32,40.26,40.32,147900.0,21.9231,21.9449,21.9122,21.9449,147900.0
2011-07-07 14:20:00,40.33,40.4,40.32,40.39,55900.0,21.9503,21.9884,21.9449,21.983,55900.0
2011-07-07 14:25:00,40.38,40.42,40.38,40.4,47300.0,21.9775,21.9993,21.9775,21.9884,47300.0
2011-07-07 14:30:00,40.4,40.45,40.39,40.41,63300.0,21.9884,22.0156,21.983,21.9938,63300.0
2011-07-07 14:35:00,40.41,40.43,40.41,40.43,13100.0,21.9938,22.0047,21.9938,22.0047,13100.0
2011-07-07 14:40:00,40.43,40.46,40.42,40.45,42700.0,22.0047,22.0211,21.9993,22.0156,42700.0
2011-07-07 14:45:00,40.45,40.48,40.44,40.46,73400.0,22.0156,22.0319,22.0102,22.0211,73400.0
2011-07-07 14:50:00,40.46,40.47,40.44,40.45,39200.0,22.0211,22.0265,22.0102,22.0156,39200.0
2011-07-07 14:55:00,40.46,40.47,40.45,40.46,48800.0,22.0211,22.0265,22.0156,22.0211,48800.0
2011-07-07 15:00:00,40.45,40.45,40.43,40.44,25600.0,22.0156,22.0156,22.0047,22.0102,25600.0
2011-07-07 15:05:00,40.44,40.45,40.44,40.45,17100.0,22.0102,22.0156,22.0102,22.0156,17100.0
2011-07-07 15:10:00,40.44,40.45,40.44,40.45,23600.0,22.0102,22.0156,22.0102,22.0156,23600.0
2011-07-07 15:15:00,40.44,40.48,40.44,40.48,45800.0,22.0102,22.0319,22.0102,22.0319,45800.0
2011-07-07 15:20:00,40.48,40.48,40.45,40.46,64100.0,22.0319,22.0319,22.0156,22.0211,64100.0
2011-07-07 15:25:00,40.46,40.47,40.44,40.44,47200.0,22.0211,22.0265,22.0102,22.0102,47200.0
2011-07-07 15:30:00,40.45,40.48,40.44,40.47,103900.0,22.0156,22.0319,22.0102,22.0265,103900.0
2011-07-07 15:35:00,40.46,40.5,40.45,40.49,79500.0,22.0211,22.0428,22.0156,22.0374,79500.0
2011-07-07 15:40:00,40.48,40.48,40.43,40.45,151600.0,22.0319,22.0319,22.0047,22.0156,151600.0
2011-07-07 15:45:00,40.45,40.47,40.43,40.46,184600.0,22.0156,22.0265,22.0047,22.0211,184600.0
2011-07-07 15:50:00,40.45,40.49,40.45,40.47,203500.0,22.0156,22.0374,22.0156,22.0265,203500.0
2011-07-07 15:55:00,40.47,40.48,40.45,40.47,240600.0,22.0265,22.0319,22.0156,22.0265,240600.0
2011-07-08 09:30:00,40.26,40.41,40.26,40.37,60200.0,21.9122,21.9938,21.9122,21.9721,60200.0
2011-07-08 09:35:00,40.36,40.36,40.29,40.31,34800.0,21.9666,21.9666,21.9285,21.9394,34800.0
2011-07-08 09:40:00,40.31,40.38,40.25,40.27,59800.0,21.9394,21.9775,21.9068,21.9176,59800.0
2011-07-08 09:45:00,40.27,40.28,40.25,40.26,59700.0,21.9176,21.9231,21.9068,21.9122,59700.0
2011-07-08 09:50:00,40.25,40.27,40.21,40.24,53200.0,21.9068,21.9176,21.885,21.9013,53200.0
2011-07-08 09:55:00,40.24,40.24,40.22,40.24,25800.0,21.9013,21.9013,21.8904,21.9013,25800.0
2011-07-08 10:00:00,40.24,40.24,40.17,40.23,57300.0,21.9013,21.9013,21.8632,21.8959,57300.0
2011-07-08 10:05:00,40.23,40.26,40.19,40.19,56200.0,21.8959,21.9122,21.8741,21.8741,56200.0
2011-07-08 10:10:00,40.19,40.28,40.18,40.27,40000.0,21.8741,21.9231,21.8687,21.9176,40000.0
2011-07-08 10:15:00,40.27,40.29,40.22,40.23,73500.0,21.9176,21.9285,21.8904,21.8959,73500.0
2011-07-08 10:20:00,40.23,40.27,40.23,40.26,33200.0,21.8959,21.9176,21.8959,21.9122,33200.0
2011-07-08 10:25:00,40.27,40.32,40.24,40.32,21900.0,21.9176,21.9449,21.9013,21.9449,21900.0
2011-07-08 10:30:00,40.31,40.32,40.28,40.29,68400.0,21.9394,21.9449,21.9231,21.9285,68400.0
2011-07-08 10:35:00,40.29,40.33,40.29,40.3,62500.0,21.9285,21.9503,21.9285,21.934,62500.0
2011-07-08 10:40:00,40.3,40.33,40.24,40.25,90500.0,21.934,21.9503,21.9013,21.9068,90500.0
2011-07-08 10:45:00,40.24,40.25,40.22,40.22,24900.0,21.9013,21.9068,21.8904,21.8904,24900.0
2011-07-08 10:50:00,40.23,40.23,40.21,40.22,23700.0,21.8959,21.8959,21.885,21.8904,23700.0
2011-07-08 10:55:00,40.22,40.23,40.21,40.22,10300.0,21.8904,21.8959,21.885,21.8904,10300.0
2011-07-08 11:00:00,40.23,40.26,40.22,40.24,42300.0,21.8959,21.9122,21.8904,21.9013,42300.0
2011-07-08 11:05:00,40.23,40.23,40.19,40.2,30000.0,21.8959,21.8959,21.8741,21.8795,30000.0
2011-07-08 11:10:00,40.2,40.2,40.18,40.19,29800.0,21.8795,21.8795,21.8687,21.8741,29800.0
2011-07-08 11:15:00,40.2,40.23,40.18,40.23,28800.0,21.8795,21.8959,21.8687,21.8959,28800.0
2011-07-08 11:20:00,40.23,40.26,40.22,40.25,30300.0,21.8959,21.9122,21.8904,21.9068,30300.0
2011-07-08 11:25:00,40.25,40.28,40.24,40.28,18800.0,21.9068,21.9231,21.9013,21.9231,18800.0
2011-07-08 11:30:00,40.28,40.29,40.24,40.26,30000.0,21.9231,21.9285,21.9013,21.9122,30000.0
2011-07-08 11:35:00,40.26,40.32,40.26,40.3,27000.0,21.9122,21.9449,21.9122,21.934,27000.0
2011-07-08 11:40:00,40.31,40.35,40.3,40.34,15900.0,21.9394,21.9612,21.934,21.9557,15900.0
2011-07-08 11:45:00,40.35,40.36,40.32,40.33,28100.0,21.9612,21.9666,21.9449,21.9503,28100.0
2011-07-08 11:50:00,40.33,40.33,40.31,40.32,12500.0,21.9503,21.9503,21.9394,21.9449,12500.0
2011-07-08 11:55:00,40.32,40.33,40.32,40.32,12300.0,21.9449,21.9503,21.9449,21.9449,12300.0
2011-07-08 12:00:00,40.32,40.32,40.29,40.31,9000.0,21.9449,21.9449,21.9285,21.9394,9000.0
2011-07-08 12:05:00,40.3,40.31,40.29,40.3,10900.0,21.934,21.9394,21.9285,21.934,10900.0
2011-07-08 12:10:00,40.3,40.3,40.27,40.29,12200.0,21.934,21.934,21.9176,21.9285,12200.0
2011-07-08 12:15:00,40.29,40.29,40.28,40.29,9600.0,21.9285,21.9285,21.9231,21.9285,9600.0
2011-07-08 12:20:00,40.28,40.29,40.23,40.23,16500.0,21.9231,21.9285,21.8959,21.8959,16500.0
2011-07-08 12:25:00,40.23,40.24,40.22,40.23,14500.0,21.8959,21.9013,21.8904,21.8959,14500.0
2011-07-08 12:30:00,40.23,40.24,40.23,40.23,3800.0,21.8959,21.9013,21.8959,21.8959,3800.0
2011-07-08 12:35:00,40.24,40.24,40.23,40.24,6600.0,21.9013,21.9013,21.8959,21.9013,6600.0
2011-07-08 12:40:00,40.24,40.25,40.22,40.22,53900.0,21.9013,21.9068,21.8904,21.8904,53900.0
2011-07-08 12:45:00,40.22,40.26,40.22,40.25,16600.0,21.8904,21.9122,21.8904,21.9068,16600.0
2011-07-08 12:50:00,40.26,40.26,40.23,40.23,24500.0,21.9122,21.9122,21.8959,21.8959,24500.0
2011-07-08 12:55:00,40.22,40.25,40.22,40.25,9100.0,21.8904,21.9068,21.8904,21.9068,9100.0
2011-07-08 13:00:00,40.25,40.26,40.24,40.26,15100.0,21.9068,21.9122,21.9013,21.9122,15100.0
2011-07-08 13:05:00,40.26,40.27,40.26,40.26,11300.0,21.9122,21.9176,21.9122,21.9122,11300.0
2011-07-08 13:10:00,40.26,40.26,40.22,40.22,44400.0,21.9122,21.9122,21.8904,21.8904,44400.0
2011-07-08 13:15:00,40.22,40.23,40.21,40.22,21300.0,21.8904,21.8959,21.885,21.8904,21300.0
2011-07-08 13:20:00,40.22,40.25,40.21,40.23,40900.0,21.8904,21.9068,21.885,21.8959,40900.0
2011-07-08 13:25:00,40.22,40.23,40.2,40.22,44800.0,21.8904,21.8959,21.8795,21.8904,44800.0
2011-07-08 13:30:00,40.22,40.26,40.22,40.25,12600.0,21.8904,21.9122,21.8904,21.9068,12600.0
2011-07-08 13:35:00,40.26,40.27,40.25,40.25,12100.0,21.9122,21.9176,21.9068,21.9068,12100.0
2011-07-08 13:40:00,40.26,40.28,40.23,40.23,28300.0,21.9122,21.9231,21.8959,21.8959,28300.0
2011-07-08 13:45:00,40.23,40.23,40.2,40.21,29100.0,21.8959,21.8959,21.8795,21.885,29100.0
2011-07-08 13:50:00,40.2,40.21,40.2,40.21,32100.0,21.8795,21.885,21.8795,21.885,32100.0
2011-07-08 13:55:00,40.22,40.24,40.21,40.24,36100.0,21.8904,21.9013,21.885,21.9013,36100.0
2011-07-08 14:00:00,40.23,40.26,40.23,40.24,24600.0,21.8959,21.9122,21.8959,21.9013,24600.0
2011-07-08 14:05:00,40.24,40.27,40.24,40.27,22900.0,21.9013,21.9176,21.9013,21.9176,22900.0
2011-07-08 14:10:00,40.27,40.27,40.25,40.25,18300.0,21.9176,21.9176,21.9068,21.9068,18300.0
2011-07-08 14:15:00,40.25,40.26,40.21,40.25,50400.0,21.9068,21.9122,21.885,21.9068,50400.0
2011-07-08 14:20:00,40.24,40.26,40.22,40.25,25500.0,21.9013,21.9122,21.8904,21.9068,25500.0
2011-07-08 14:25:00,40.26,40.26,40.25,40.25,16400.0,21.9122,21.9122,21.9068,21.9068,16400.0
2011-07-08 14:30:00,40.26,40.29,40.26,40.29,22400.0,21.9122,21.9285,21.9122,21.9285,22400.0
2011-07-08 14:35:00,40.28,40.29,40.23,40.23,45000.0,21.9231,21.9285,21.8959,21.8959,45000.0
2011-07-08 14:40:00,40.23,40.24,40.21,40.21,17800.0,21.8959,21.9013,21.885,21.885,17800.0
2011-07-08 14:45:00,40.22,40.24,40.21,40.24,35400.0,21.8904,21.9013,21.885,21.9013,35400.0
2011-07-08 14:50:00,40.24,40.24,40.23,40.24,8700.0,21.9013,21.9013,21.8959,21.9013,8700.0
2011-07-08 14:55:00,40.24,40.25,40.23,40.23,18500.0,21.9013,21.9068,21.8959,21.8959,18500.0
2011-07-08 15:00:00,40.24,40.27,40.23,40.27,36900.0,21.9013,21.9176,21.8959,21.9176,36900.0
2011-07-08 15:05:00,40.27,40.27,40.25,40.25,27000.0,21.9176,21.9176,21.9068,21.9068,27000.0
2011-07-08 15:10:00,40.26,40.26,40.23,40.25,52800.0,21.9122,21.9122,21.8959,21.9068,52800.0
2011-07-08 15:15:00,40.24,40.25,40.23,40.23,26000.0,21.9013,21.9068,21.8959,21.8959,26000.0
2011-07-08 15:20:00,40.24,40.24,40.22,40.23,26800.0,21.9013,21.9013,21.8904,21.8959,26800.0
2011-07-08 15:25:00,40.22,40.23,40.22,40.23,25300.0,21.8904,21.8959,21.8904,21.8959,25300.0
2011-07-08 15:30:00,40.22,40.27,40.21,40.27,68200.0,21.8904,21.9176,21.885,21.9176,68200.0
2011-07-08 15:35:00,40.27,40.28,40.25,40.25,91400.0,21.9176,21.9231,21.9068,21.9068,91400.0
2011-07-08 15:40:00,40.25,40.29,40.25,40.28,50400.0,21.9068,21.9285,21.9068,21.9231,50400.0
2011-07-08 15:45:00,40.28,40.29,40.26,40.29,100200.0,21.9231,21.9285,21.9122,21.9285,100200.0
2011-07-08 15:50:00,40.29,40.33,40.28,40.32,72300.0,21.9285,21.9503,21.9231,21.9449,72300.0
2011-07-08 15:55:00,40.33,40.33,40.27,40.31,214500.0,21.9503,21.9503,21.9176,21.9394,214500.0
2011-07-11 09:30:00,40.11,40.16,40.03,40.04,100800.0,21.8306,21.8578,21.787,21.7925,100800.0
2011-07-11 09:35:00,40.03,40.09,40.03,40.07,28500.0,21.787,21.8197,21.787,21.8088,28500.0
2011-07-11 09:40:00,40.07,40.07,40.03,40.04,29400.0,21.8088,21.8088,21.787,21.7925,29400.0
2011-07-11 09:45:00,40.03,40.03,39.96,39.97,176800.0,21.787,21.787,21.7489,21.7544,176800.0
2011-07-11 09:50:00,39.97,39.97,39.9,39.92,87800.0,21.7544,21.7544,21.7163,21.7272,87800.0
2011-07-11 09:55:00,39.91,39.95,39.9,39.92,77900.0,21.7217,21.7435,21.7163,21.7272,77900.0
2011-07-11 10:00:00,39.92,39.99,39.91,39.96,40800.0,21.7272,21.7653,21.7217,21.7489,40800.0
2011-07-11 10:05:00,39.97,39.97,39.91,39.93,70100.0,21.7544,21.7544,21.7217,21.7326,70100.0
2011-07-11 10:10:00,39.93,40.02,39.91,40.0,106200.0,21.7326,21.7816,21.7217,21.7707,106200.0
2011-07-11 10:15:00,40.0,40.07,39.99,40.07,108400.0,21.7707,21.8088,21.7653,21.8088,108400.0
2011-07-11 10:20:00,40.07,40.09,40.04,40.07,62000.0,21.8088,21.8197,21.7925,21.8088,62000.0
2011-07-11 10:25:00,40.08,40.08,40.01,40.03,45100.0,21.8142,21.8142,21.7761,21.787,45100.0
2011-07-11 10:30:00,40.02,40.04,40.0,40.02,27000.0,21.7816,21.7925,21.7707,21.7816,27000.0
2011-07-11 10:35:00,40.01,40.08,39.99,40.06,69200.0,21.7761,21.8142,21.7653,21.8034,69200.0
2011-07-11 10:40:00,40.05,40.17,40.05,40.16,57700.0,21.7979,21.8632,21.7979,21.8578,57700.0
2011-07-11 10:45:00,40.16,40.16,40.11,40.11,51200.0,21.8578,21.8578,21.8306,21.8306,51200.0
2011-07-11 10:50:00,40.12,40.16,40.12,40.14,31600.0,21.836,21.8578,21.836,21.8469,31600.0
2011-07-11 10:55:00,40.14,40.16,40.11,40.15,43800.0,21.8469,21.8578,21.8306,21.8523,43800.0
2011-07-11 11:00:00,40.16,40.2,40.1,40.17,74500.0,21.8578,21.8795,21.8251,21.8632,74500.0
2011-07-11 11:05:00,40.18,40.21,40.17,40.18,25000.0,21.8687,21.885,21.8632,21.8687,25000.0
2011-07-11 11:10:00,40.18,40.21,40.16,40.2,25900.0,21.8687,21.885,21.8578,21.8795,25900.0
2011-07-11 11:15:00,40.21,40.23,40.19,40.21,48800.0,21.885,21.8959,21.8741,21.885,48800.0
2011-07-11 11:20:00,40.21,40.24,40.18,40.18,68600.0,21.885,21.9013,21.8687,21.8687,68600.0
2011-07-11 11:25:00,40.18,40.24,40.17,40.22,62100.0,21.8687,21.9013,21.8632,21.8904,62100.0
2011-07-11 11:30:00,40.22,40.24,40.21,40.22,48700.0,21.8904,21.9013,21.885,21.8904,48700.0
2011-07-11 11:35:00,40.23,40.26,40.21,40.24,63700.0,21.8959,21.9122,21.885,21.9013,63700.0
2011-07-11 11:40:00,40.24,40.26,40.22,40.22,58400.0,21.9013,21.9122,21.8904,21.8904,58400.0
2011-07-11 11:45:00,40.23,40.26,40.21,40.26,43200.0,21.8959,21.9122,21.885,21.9122,43200.0
2011-07-11 11:50:00,40.26,40.31,40.25,40.29,60800.0,21.9122,21.9394,21.9068,21.9285,60800.0
2011-07-11 11:55:00,40.28,40.3,40.22,40.24,48600.0,21.9231,21.934,21.8904,21.9013,48600.0
2011-07-11 12:00:00,40.23,40.25,40.21,40.22,28500.0,21.8959,21.9068,21.885,21.8904,28500.0
2011-07-11 12:05:00,40.22,40.23,40.21,40.22,12600.0,21.8904,21.8959,21.885,21.8904,12600.0
2011-07-11 12:10:00,40.22,40.22,40.2,40.2,15700.0,21.8904,21.8904,21.8795,21.8795,15700.0
2011-07-11 12:15:00,40.19,40.24,40.19,40.22,35700.0,21.8741,21.9013,21.8741,21.8904,35700.0
2011-07-11 12:20:00,40.22,40.24,40.21,40.21,12400.0,21.8904,21.9013,21.885,21.885,12400.0
2011-07-11 12:25:00,40.22,40.27,40.22,40.23,14800.0,21.8904,21.9176,21.8904,21.8959,14800.0
2011-07-11 12:30:00,40.23,40.24,40.2,40.2,19200.0,21.8959,21.9013,21.8795,21.8795,19200.0
2011-07-11 12:35:00,40.2,40.21,40.2,40.21,6400.0,21.8795,21.885,21.8795,21.885,6400.0
2011-07-11 12:40:00,40.2,40.21,40.2,40.21,6200.0,21.8795,21.885,21.8795,21.885,6200.0
2011-07-11 12:45:00,40.21,40.21,40.17,40.18,36400.0,21.885,21.885,21.8632,21.8687,36400.0
2011-07-11 12:50:00,40.17,40.19,40.16,40.19,16100.0,21.8632,21.8741,21.8578,21.8741,16100.0
2011-07-11 12:55:00,40.18,40.19,40.17,40.17,10400.0,21.8687,21.8741,21.8632,21.8632,10400.0
2011-07-11 13:00:00,40.17,40.22,40.17,40.22,36600.0,21.8632,21.8904,21.8632,21.8904,36600.0
2011-07-11 13:05:00,40.22,40.23,40.21,40.21,16600.0,21.8904,21.8959,21.885,21.885,16600.0
2011-07-11 13:10:00,40.21,40.22,40.2,40.2,12400.0,21.885,21.8904,21.8795,21.8795,12400.0
2011-07-11 13:15:00,40.2,40.21,40.15,40.16,32900.0,21.8795,21.885,21.8523,21.8578,32900.0
2011-07-11 13:20:00,40.16,40.21,40.15,40.19,35500.0,21.8578,21.885,21.8523,21.8741,35500.0
2011-07-11 13:25:00,40.19,40.21,40.18,40.21,19900.0,21.8741,21.885,21.8687,21.885,19900.0
2011-07-11 13:30:00,40.2,40.23,40.19,40.22,40200.0,21.8795,21.8959,21.8741,21.8904,40200.0
2011-07-11 13:35:00,40.22,40.24,40.22,40.24,27100.0,21.8904,21.9013,21.8904,21.9013,27100.0
2011-07-11 13:40:00,40.24,40.24,40.22,40.24,52700.0,21.9013,21.9013,21.8904,21.9013,52700.0
2011-07-11 13:45:00,40.23,40.25,40.22,40.24,42600.0,21.8959,21.9068,21.8904,21.9013,42600.0
2011-07-11 13:50:00,40.24,40.25,40.23,40.24,18300.0,21.9013,21.9068,21.8959,21.9013,18300.0
2011-07-11 13:55:00,40.24,40.27,40.23,40.26,17000.0,21.9013,21.9176,21.8959,21.9122,17000.0
2011-07-11 14:00:00,40.26,40.28,40.25,40.28,13200.0,21.9122,21.9231,21.9068,21.9231,13200.0
2011-07-11 14:05:00,40.27,40.27,40.25,40.27,21900.0,21.9176,21.9176,21.9068,21.9176,21900.0
2011-07-11 14:10:00,40.26,40.28,40.26,40.27,12500.0,21.9122,21.9231,21.9122,21.9176,12500.0
2011-07-11 14:15:00,40.26,40.27,40.24,40.24,16300.0,21.9122,21.9176,21.9013,21.9013,16300.0
2011-07-11 14:20:00,40.24,40.25,40.22,40.23,26100.0,21.9013,21.9068,21.8904,21.8959,26100.0
2011-07-11 14:25:00,40.22,40.25,40.21,40.24,30800.0,21.8904,21.9068,21.885,21.9013,30800.0
2011-07-11 14:30:00,40.23,40.23,40.19,40.21,54900.0,21.8959,21.8959,21.8741,21.885,54900.0
2011-07-11 14:35:00,40.22,40.25,40.21,40.24,41400.0,21.8904,21.9068,21.885,21.9013,41400.0
2011-07-11 14:40:00,40.24,40.29,40.23,40.28,38000.0,21.9013,21.9285,21.8959,21.9231,38000.0
2011-07-11 14:45:00,40.28,40.29,40.24,40.25,36300.0,21.9231,21.9285,21.9013,21.9068,36300.0
2011-07-11 14:50:00,40.24,40.25,40.21,40.24,44300.0,21.9013,21.9068,21.885,21.9013,44300.0
2011-07-11 14:55:00,40.25,40.25,40.2,40.21,153500.0,21.9068,21.9068,21.8795,21.885,153500.0
2011-07-11 15:00:00,40.21,40.23,40.21,40.22,27300.0,21.885,21.8959,21.885,21.8904,27300.0
2011-07-11 15:05:00,40.22,40.23,40.16,40.17,71000.0,21.8904,21.8959,21.8578,21.8632,71000.0
2011-07-11 15:10:00,40.17,40.18,40.16,40.17,27800.0,21.8632,21.8687,21.8578,21.8632,27800.0
2011-07-11 15:15:00,40.18,40.18,40.16,40.16,28800.0,21.8687,21.8687,21.8578,21.8578,28800.0
2011-07-11 15:20:00,40.17,40.2,40.16,40.17,39700.0,21.8632,21.8795,21.8578,21.8632,39700.0
2011-07-11 15:25:00,40.18,40.18,40.15,40.17,58600.0,21.8687,21.8687,21.8523,21.8632,58600.0
2011-07-11 15:30:00,40.18,40.18,40.13,40.13,73300.0,21.8687,21.8687,21.8414,21.8414,73300.0
2011-07-11 15:35:00,40.14,40.14,40.1,40.11,61300.0,21.8469,21.8469,21.8251,21.8306,61300.0
2011-07-11 15:40:00,40.1,40.12,40.1,40.12,65100.0,21.8251,21.836,21.8251,21.836,65100.0
2011-07-11 15:45:00,40.11,40.12,40.08,40.08,99100.0,21.8306,21.836,21.8142,21.8142,99100.0
2011-07-11 15:50:00,40.09,40.09,40.06,40.06,75700.0,21.8197,21.8197,21.8034,21.8034,75700.0
2011-07-11 15:55:00,40.06,40.14,40.06,40.13,288200.0,21.8034,21.8469,21.8034,21.8414,288200.0
2011-07-12 09:30:00,40.01,40.2,40.0,40.2,86200.0,21.7761,21.8795,21.7707,21.8795,86200.0
2011-07-12 09:35:00,40.19,40.25,40.19,40.24,73400.0,21.8741,21.9068,21.8741,21.9013,73400.0
2011-07-12 09:40:00,40.25,40.31,40.02,40.05,72600.0,21.9068,21.9394,21.7816,21.7979,72600.0
2011-07-12 09:45:00,40.04,40.17,40.04,40.13,46800.0,21.7925,21.8632,21.7925,21.8414,46800.0
2011-07-12 09:50:00,40.12,40.2,40.12,40.17,31800.0,21.836,21.8795,21.836,21.8632,31800.0
2011-07-12 09:55:00,40.17,40.23,40.14,40.22,37200.0,21.8632,21.8959,21.8469,21.8904,37200.0
2011-07-12 10:00:00,40.21,40.22,40.08,40.09,38500.0,21.885,21.8904,21.8142,21.8197,38500.0
2011-07-12 10:05:00,40.08,40.1,40.03,40.07,41700.0,21.8142,21.8251,21.787,21.8088,41700.0
2011-07-12 10:10:00,40.07,40.14,40.04,40.14,21500.0,21.8088,21.8469,21.7925,21.8469,21500.0
2011-07-12 10:15:00,40.14,40.18,40.12,40.14,26600.0,21.8469,21.8687,21.836,21.8469,26600.0
2011-07-12 10:20:00,40.13,40.16,40.11,40.11,25600.0,21.8414,21.8578,21.8306,21.8306,25600.0
2011-07-12 10:25:00,40.11,40.14,40.09,40.14,22600.0,21.8306,21.8469,21.8197,21.8469,22600.0
2011-07-12 10:30:00,40.14,40.15,40.08,40.15,23300.0,21.8469,21.8523,21.8142,21.8523,23300.0
2011-07-12 10:35:00,40.15,40.15,40.01,40.02,58900.0,21.8523,21.8523,21.7761,21.7816,58900.0
2011-07-12 10:40:00,40.02,40.11,40.02,40.11,33100.0,21.7816,21.8306,21.7816,21.8306,33100.0
2011-07-12 10:45:00,40.12,40.16,40.1,40.12,32900.0,21.836,21.8578,21.8251,21.836,32900.0
2011-07-12 10:50:00,40.12,40.15,40.08,40.1,40500.0,21.836,21.8523,21.8142,21.8251,40500.0
2011-07-12 10:55:00,40.1,40.19,40.08,40.19,28100.0,21.8251,21.8741,21.8142,21.8741,28100.0
2011-07-12 11:00:00,40.18,40.21,40.13,40.17,33400.0,21.8687,21.885,21.8414,21.8632,33400.0
2011-07-12 11:05:00,40.18,40.22,40.16,40.17,22400.0,21.8687,21.8904,21.8578,21.8632,22400.0
2011-07-12 11:10:00,40.17,40.22,40.17,40.18,23100.0,21.8632,21.8904,21.8632,21.8687,23100.0
2011-07-12 11:15:00,40.17,40.21,40.16,40.19,16600.0,21.8632,21.885,21.8578,21.8741,16600.0
2011-07-12 11:20:00,40.19,40.26,40.19,40.26,29900.0,21.8741,21.9122,21.8741,21.9122,29900.0
2011-07-12 11:25:00,40.25,40.26,40.19,40.19,13700.0,21.9068,21.9122,21.8741,21.8741,13700.0
2011-07-12 11:30:00,40.2,40.26,40.2,40.26,45100.0,21.8795,21.9122,21.8795,21.9122,45100.0
2011-07-12 11:35:00,40.26,40.26,40.22,40.22,30600.0,21.9122,21.9122,21.8904,21.8904,30600.0
2011-07-12 11:40:00,40.22,40.29,40.21,40.27,42200.0,21.8904,21.9285,21.885,21.9176,42200.0
2011-07-12 11:45:00,40.28,40.29,40.27,40.29,14000.0,21.9231,21.9285,21.9176,21.9285,14000.0
2011-07-12 11:50:00,40.28,40.3,40.27,40.29,17400.0,21.9231,21.934,21.9176,21.9285,17400.0
2011-07-12 11:55:00,40.29,40.34,40.29,40.3,21600.0,21.9285,21.9557,21.9285,21.934,21600.0
2011-07-12 12:00:00,40.31,40.31,40.24,40.28,46100.0,21.9394,21.9394,21.9013,21.9231,46100.0
2011-07-12 12:05:00,40.28,40.32,40.27,40.31,23200.0,21.9231,21.9449,21.9176,21.9394,23200.0
2011-07-12 12:10:00,40.3,40.32,40.3,40.32,6400.0,21.934,21.9449,21.934,21.9449,6400.0
2011-07-12 12:15:00,40.31,40.32,40.27,40.3,22300.0,21.9394,21.9449,21.9176,21.934,22300.0
2011-07-12 12:20:00,40.3,40.33,40.29,40.32,55500.0,21.934,21.9503,21.9285,21.9449,55500.0
2011-07-12 12:25:00,40.32,40.37,40.32,40.37,62900.0,21.9449,21.9721,21.9449,21.9721,62900.0
2011-07-12 12:30:00,40.37,40.38,40.36,40.37,23900.0,21.9721,21.9775,21.9666,21.9721,23900.0
2011-07-12 12:35:00,40.36,40.36,40.29,40.29,54600.0,21.9666,21.9666,21.9285,21.9285,54600.0
2011-07-12 12:40:00,40.29,40.32,40.28,40.31,40900.0,21.9285,21.9449,21.9231,21.9394,40900.0
2011-07-12 12:45:00,40.32,40.34,40.32,40.32,11600.0,21.9449,21.9557,21.9449,21.9449,11600.0
2011-07-12 12:50:00,40.32,40.37,40.31,40.36,29500.0,21.9449,21.9721,21.9394,21.9666,29500.0
2011-07-12 12:55:00,40.35,40.38,40.35,40.37,21900.0,21.9612,21.9775,21.9612,21.9721,21900.0
2011-07-12 13:00:00,40.37,40.38,40.37,40.37,5700.0,21.9721,21.9775,21.9721,21.9721,5700.0
2011-07-12 13:05:00,40.38,40.39,40.36,40.37,26900.0,21.9775,21.983,21.9666,21.9721,26900.0
2011-07-12 13:10:00,40.37,40.38,40.36,40.36,30000.0,21.9721,21.9775,21.9666,21.9666,30000.0
2011-07-12 13:15:00,40.35,40.36,40.31,40.31,38000.0,21.9612,21.9666,21.9394,21.9394,38000.0
2011-07-12 13:20:00,40.32,40.35,40.32,40.35,18700.0,21.9449,21.9612,21.9449,21.9612,18700.0
2011-07-12 13:25:00,40.34,40.34,40.31,40.31,13000.0,21.9557,21.9557,21.9394,21.9394,13000.0
2011-07-12 13:30:00,40.31,40.32,40.31,40.32,7100.0,21.9394,21.9449,21.9394,21.9449,7100.0
2011-07-12 13:35:00,40.32,40.32,40.31,40.32,6700.0,21.9449,21.9449,21.9394,21.9449,6700.0
2011-07-12 13:40:00,40.31,40.32,40.31,40.32,21700.0,21.9394,21.9449,21.9394,21.9449,21700.0
2011-07-12 13:45:00,40.32,40.33,40.31,40.33,34100.0,21.9449,21.9503,21.9394,21.9503,34100.0
2011-07-12 13:50:00,40.33,40.35,40.32,40.33,52400.0,21.9503,21.9612,21.9449,21.9503,52400.0
2011-07-12 13:55:00,40.33,40.35,40.33,40.34,46600.0,21.9503,21.9612,21.9503,21.9557,46600.0
2011-07-12 14:00:00,40.35,40.39,40.34,40.39,75200.0,21.9612,21.983,21.9557,21.983,75200.0
2011-07-12 14:05:00,40.4,40.42,40.39,40.41,32700.0,21.9884,21.9993,21.983,21.9938,32700.0
2011-07-12 14:10:00,40.4,40.47,40.4,40.45,87600.0,21.9884,22.0265,21.9884,22.0156,87600.0
2011-07-12 14:15:00,40.46,40.5,40.46,40.47,51300.0,22.0211,22.0428,22.0211,22.0265,51300.0
2011-07-12 14:20:00,40.48,40.51,40.48,40.5,68200.0,22.0319,22.0483,22.0319,22.0428,68200.0
2011-07-12 14:25:00,40.49,40.5,40.47,40.48,28000.0,22.0374,22.0428,22.0265,22.0319,28000.0
2011-07-12 14:30:00,40.49,40.5,40.43,40.45,48800.0,22.0374,22.0428,22.0047,22.0156,48800.0
2011-07-12 14:35:00,40.46,40.47,40.4,40.42,44900.0,22.0211,22.0265,21.9884,21.9993,44900.0
2011-07-12 14:40:00,40.42,40.47,40.42,40.43,34100.0,21.9993,22.0265,21.9993,22.0047,34100.0
2011-07-12 14:45:00,40.43,40.44,40.41,40.42,15600.0,22.0047,22.0102,21.9938,21.9993,15600.0
2011-07-12 14:50:00,40.41,40.43,40.4,40.41,15600.0,21.9938,22.0047,21.9884,21.9938,15600.0
2011-07-12 14:55:00,40.41,40.45,40.38,40.43,24200.0,21.9938,22.0156,21.9775,22.0047,24200.0
2011-07-12 15:00:00,40.43,40.46,40.43,40.45,24500.0,22.0047,22.0211,22.0047,22.0156,24500.0
2011-07-12 15:05:00,40.45,40.46,40.42,40.43,40300.0,22.0156,22.0211,21.9993,22.0047,40300.0
2011-07-12 15:10:00,40.43,40.46,40.39,40.39,80800.0,22.0047,22.0211,21.983,21.983,80800.0
2011-07-12 15:15:00,40.39,40.44,40.39,40.43,31700.0,21.983,22.0102,21.983,22.0047,31700.0
2011-07-12 15:20:00,40.43,40.48,40.41,40.45,55400.0,22.0047,22.0319,21.9938,22.0156,55400.0
2011-07-12 15:25:00,40.44,40.45,40.37,40.42,71400.0,22.0102,22.0156,21.9721,21.9993,71400.0
2011-07-12 15:30:00,40.43,40.46,40.42,40.44,68400.0,22.0047,22.0211,21.9993,22.0102,68400.0
2011-07-12 15:35:00,40.44,40.46,40.4,40.46,62700.0,22.0102,22.0211,21.9884,22.0211,62700.0
2011-07-12 15:40:00,40.46,40.46,40.42,40.43,60400.0,22.0211,22.0211,21.9993,22.0047,60400.0
2011-07-12 15:45:00,40.42,40.42,40.33,40.33,132000.0,21.9993,21.9993,21.9503,21.9503,132000.0
2011-07-12 15:50:00,40.34,40.38,40.34,40.34,117800.0,21.9557,21.9775,21.9557,21.9557,117800.0
2011-07-12 15:55:00,40.34,40.37,40.32,40.34,205500.0,21.9557,21.9721,21.9449,21.9557,205500.0
2011-07-13 09:30:00,40.53,40.53,40.42,40.47,64100.0,22.0592,22.0592,21.9993,22.0265,64100.0
2011-07-13 09:35:00,40.45,40.5,40.44,40.48,47300.0,22.0156,22.0428,22.0102,22.0319,47300.0
2011-07-13 09:40:00,40.48,40.52,40.43,40.46,73100.0,22.0319,22.0537,22.0047,22.0211,73100.0
2011-07-13 09:45:00,40.45,40.49,40.32,40.32,107000.0,22.0156,22.0374,21.9449,21.9449,107000.0
2011-07-13 09:50:00,40.32,40.39,40.32,40.35,26600.0,21.9449,21.983,21.9449,21.9612,26600.0
2011-07-13 09:55:00,40.34,40.38,40.34,40.38,37800.0,21.9557,21.9775,21.9557,21.9775,37800.0
2011-07-13 10:00:00,40.38,40.52,40.38,40.49,86000.0,21.9775,22.0537,21.9775,22.0374,86000.0
2011-07-13 10:05:00,40.48,40.54,40.45,40.45,58300.0,22.0319,22.0646,22.0156,22.0156,58300.0
2011-07-13 10:10:00,40.45,40.5,40.45,40.47,29800.0,22.0156,22.0428,22.0156,22.0265,29800.0
2011-07-13 10:15:00,40.48,40.54,40.47,40.49,44900.0,22.0319,22.0646,22.0265,22.0374,44900.0
2011-07-13 10:20:00,40.5,40.54,40.48,40.49,29300.0,22.0428,22.0646,22.0319,22.0374,29300.0
2011-07-13 10:25:00,40.5,40.52,40.43,40.45,30200.0,22.0428,22.0537,22.0047,22.0156,30200.0
2011-07-13 10:30:00,40.45,40.5,40.41,40.46,67000.0,22.0156,22.0428,21.9938,22.0211,67000.0
2011-07-13 10:35:00,40.45,40.48,40.41,40.44,52500.0,22.0156,22.0319,21.9938,22.0102,52500.0
2011-07-13 10:40:00,40.44,40.45,40.4,40.42,42500.0,22.0102,22.0156,21.9884,21.9993,42500.0
2011-07-13 10:45:00,40.43,40.47,40.43,40.47,31700.0,22.0047,22.0265,22.0047,22.0265,31700.0
2011-07-13 10:50:00,40.47,40.48,40.44,40.46,39200.0,22.0265,22.0319,22.0102,22.0211,39200.0
2011-07-13 10:55:00,40.47,40.48,40.44,40.47,29100.0,22.0265,22.0319,22.0102,22.0265,29100.0
2011-07-13 11:00:00,40.47,40.52,40.46,40.46,73300.0,22.0265,22.0537,22.0211,22.0211,73300.0
2011-07-13 11:05:00,40.47,40.51,40.47,40.5,13800.0,22.0265,22.0483,22.0265,22.0428,13800.0
2011-07-13 11:10:00,40.5,40.54,40.5,40.54,15100.0,22.0428,22.0646,22.0428,22.0646,15100.0
2011-07-13 11:15:00,40.53,40.57,40.51,40.55,42100.0,22.0592,22.0809,22.0483,22.07,42100.0
2011-07-13 11:20:00,40.55,40.55,40.51,40.53,24300.0,22.07,22.07,22.0483,22.0592,24300.0
2011-07-13 11:25:00,40.52,40.55,40.52,40.54,26000.0,22.0537,22.07,22.0537,22.0646,26000.0
2011-07-13 11:30:00,40.54,40.54,40.5,40.51,26000.0,22.0646,22.0646,22.0428,22.0483,26000.0
2011-07-13 11:35:00,40.52,40.52,40.49,40.52,17000.0,22.0537,22.0537,22.0374,22.0537,17000.0
2011-07-13 11:40:00,40.52,40.52,40.48,40.48,14600.0,22.0537,22.0537,22.0319,22.0319,14600.0
2011-07-13 11:45:00,40.49,40.5,40.47,40.49,53800.0,22.0374,22.0428,22.0265,22.0374,53800.0
2011-07-13 11:50:00,40.49,40.51,40.48,40.5,20400.0,22.0374,22.0483,22.0319,22.0428,20400.0
2011-07-13 11:55:00,40.51,40.52,40.48,40.48,19900.0,22.0483,22.0537,22.0319,22.0319,19900.0
2011-07-13 12:00:00,40.48,40.53,40.48,40.53,33000.0,22.0319,22.0592,22.0319,22.0592,33000.0
2011-07-13 12:05:00,40.54,40.54,40.48,40.53,26000.0,22.0646,22.0646,22.0319,22.0592,26000.0
2011-07-13 12:10:00,40.53,40.56,40.51,40.51,18900.0,22.0592,22.0755,22.0483,22.0483,18900.0
2011-07-13 12:15:00,40.51,40.53,40.51,40.53,8400.0,22.0483,22.0592,22.0483,22.0592,8400.0
2011-07-13 12:20:00,40.53,40.54,40.52,40.53,11500.0,22.0592,22.0646,22.0537,22.0592,11500.0
2011-07-13 12:25:00,40.54,40.54,40.53,40.53,5400.0,22.0646,22.0646,22.0592,22.0592,5400.0
2011-07-13 12:30:00,40.54,40.54,40.5,40.5,21900.0,22.0646,22.0646,22.0428,22.0428,21900.0
2011-07-13 12:35:00,40.5,40.5,40.48,40.48,25700.0,22.0428,22.0428,22.0319,22.0319,25700.0
2011-07-13 12:40:00,40.48,40.49,40.45,40.48,85600.0,22.0319,22.0374,22.0156,22.0319,85600.0
2011-07-13 12:45:00,40.48,40.51,40.47,40.51,20000.0,22.0319,22.0483,22.0265,22.0483,20000.0
2011-07-13 12:50:00,40.5,40.51,40.47,40.5,47700.0,22.0428,22.0483,22.0265,22.0428,47700.0
2011-07-13 12:55:00,40.49,40.5,40.48,40.48,4900.0,22.0374,22.0428,22.0319,22.0319,4900.0
2011-07-13 13:00:00,40.49,40.51,40.46,40.48,27800.0,22.0374,22.0483,22.0211,22.0319,27800.0
2011-07-13 13:05:00,40.47,40.48,40.46,40.47,15200.0,22.0265,22.0319,22.0211,22.0265,15200.0
2011-07-13 13:10:00,40.46,40.47,40.44,40.45,17000.0,22.0211,22.0265,22.0102,22.0156,17000.0
2011-07-13 13:15:00,40.45,40.45,40.42,40.43,16100.0,22.0156,22.0156,21.9993,22.0047,16100.0
2011-07-13 13:20:00,40.43,40.45,40.42,40.45,19100.0,22.0047,22.0156,21.9993,22.0156,19100.0
2011-07-13 13:25:00,40.44,40.45,40.43,40.45,11600.0,22.0102,22.0156,22.0047,22.0156,11600.0
2011-07-13 13:30:00,40.45,40.49,40.45,40.47,47500.0,22.0156,22.0374,22.0156,22.0265,47500.0
2011-07-13 13:35:00,40.47,40.56,40.47,40.55,54400.0,22.0265,22.0755,22.0265,22.07,54400.0
2011-07-13 13:40:00,40.55,40.56,40.54,40.54,22900.0,22.07,22.0755,22.0646,22.0646,22900.0
2011-07-13 13:45:00,40.55,40.55,40.52,40.53,21900.0,22.07,22.07,22.0537,22.0592,21900.0
2011-07-13 13:50:00,40.52,40.52,40.47,40.5,22800.0,22.0537,22.0537,22.0265,22.0428,22800.0
2011-07-13 13:55:00,40.49,40.5,40.47,40.48,16200.0,22.0374,22.0428,22.0265,22.0319,16200.0
2011-07-13 14:00:00,40.48,40.49,40.47,40.48,46700.0,22.0319,22.0374,22.0265,22.0319,46700.0
2011-07-13 14:05:00,40.47,40.48,40.44,40.46,17900.0,22.0265,22.0319,22.0102,22.0211,17900.0
2011-07-13 14:10:00,40.45,40.45,40.41,40.42,14500.0,22.0156,22.0156,21.9938,21.9993,14500.0
2011-07-13 14:15:00,40.42,40.46,40.42,40.43,31500.0,21.9993,22.0211,21.9993,22.0047,31500.0
2011-07-13 14:20:00,40.44,40.44,40.4,40.41,32700.0,22.0102,22.0102,21.9884,21.9938,32700.0
2011-07-13 14:25:00,40.42,40.46,40.41,40.45,41500.0,21.9993,22.0211,21.9938,22.0156,41500.0
2011-07-13 14:30:00,40.45,40.47,40.45,40.45,14300.0,22.0156,22.0265,22.0156,22.0156,14300.0
2011-07-13 14:35:00,40.45,40.5,40.45,40.5,20600.0,22.0156,22.0428,22.0156,22.0428,20600.0
2011-07-13 14:40:00,40.5,40.5,40.44,40.44,47700.0,22.0428,22.0428,22.0102,22.0102,47700.0
2011-07-13 14:45:00,40.44,40.49,40.44,40.46,38900.0,22.0102,22.0374,22.0102,22.0211,38900.0
2011-07-13 14:50:00,40.47,40.51,40.46,40.51,21800.0,22.0265,22.0483,22.0211,22.0483,21800.0
2011-07-13 14:55:00,40.51,40.51,40.46,40.46,18300.0,22.0483,22.0483,22.0211,22.0211,18300.0
2011-07-13 15:00:00,40.46,40.5,40.43,40.45,49300.0,22.0211,22.0428,22.0047,22.0156,49300.0
2011-07-13 15:05:00,40.45,40.46,40.43,40.45,48100.0,22.0156,22.0211,22.0047,22.0156,48100.0
2011-07-13 15:10:00,40.45,40.46,40.38,40.4,39900.0,22.0156,22.0211,21.9775,21.9884,39900.0
2011-07-13 15:15:00,40.39,40.42,40.35,40.35,39900.0,21.983,21.9993,21.9612,21.9612,39900.0
2011-07-13 15:20:00,40.35,40.37,40.32,40.34,38000.0,21.9612,21.9721,21.9449,21.9557,38000.0
2011-07-13 15:25:00,40.35,40.38,40.34,40.35,24600.0,21.9612,21.9775,21.9557,21.9612,24600.0
2011-07-13 15:30:00,40.35,40.35,40.31,40.31,73800.0,21.9612,21.9612,21.9394,21.9394,73800.0
2011-07-13 15:35:00,40.31,40.34,40.31,40.31,42700.0,21.9394,21.9557,21.9394,21.9394,42700.0
2011-07-13 15:40:00,40.31,40.31,40.26,40.28,82300.0,21.9394,21.9394,21.9122,21.9231,82300.0
2011-07-13 15:45:00,40.28,40.31,40.27,40.29,111500.0,21.9231,21.9394,21.9176,21.9285,111500.0
2011-07-13 15:50:00,40.3,40.33,40.29,40.32,109100.0,21.934,21.9503,21.9285,21.9449,109100.0
2011-07-13 15:55:00,40.31,40.35,40.31,40.34,188400.0,21.9394,21.9612,21.9394,21.9557,188400.0
2011-07-14 09:30:00,40.26,40.36,40.24,40.26,86700.0,21.9122,21.9666,21.9013,21.9122,86700.0
2011-07-14 09:35:00,40.27,40.39,40.27,40.35,29700.0,21.9176,21.983,21.9176,21.9612,29700.0
2011-07-14 09:40:00,40.36,40.38,40.32,40.37,20200.0,21.9666,21.9775,21.9449,21.9721,20200.0
2011-07-14 09:45:00,40.37,40.42,40.35,40.36,49600.0,21.9721,21.9993,21.9612,21.9666,49600.0
2011-07-14 09:50:00,40.36,40.37,40.32,40.32,48900.0,21.9666,21.9721,21.9449,21.9449,48900.0
2011-07-14 09:55:00,40.32,40.34,40.28,40.29,43900.0,21.9449,21.9557,21.9231,21.9285,43900.0
2011-07-14 10:00:00,40.29,40.36,40.29,40.29,48600.0,21.9285,21.9666,21.9285,21.9285,48600.0
2011-07-14 10:05:00,40.3,40.34,40.29,40.31,26300.0,21.934,21.9557,21.9285,21.9394,26300.0
2011-07-14 10:10:00,40.31,40.34,40.3,40.32,30200.0,21.9394,21.9557,21.934,21.9449,30200.0
2011-07-14 10:15:00,40.31,40.35,40.31,40.34,14500.0,21.9394,21.9612,21.9394,21.9557,14500.0
2011-07-14 10:20:00,40.34,40.35,40.3,40.31,27800.0,21.9557,21.9612,21.934,21.9394,27800.0
2011-07-14 10:25:00,40.31,40.37,40.3,40.35,22500.0,21.9394,21.9721,21.934,21.9612,22500.0
2011-07-14 10:30:00,40.35,40.37,40.25,40.25,58300.0,21.9612,21.9721,21.9068,21.9068,58300.0
2011-07-14 10:35:00,40.26,40.4,40.24,40.39,65100.0,21.9122,21.9884,21.9013,21.983,65100.0
2011-07-14 10:40:00,40.4,40.41,40.31,40.31,33600.0,21.9884,21.9938,21.9394,21.9394,33600.0
2011-07-14 10:45:00,40.32,40.37,40.28,40.28,45400.0,21.9449,21.9721,21.9231,21.9231,45400.0
2011-07-14 10:50:00,40.29,40.34,40.28,40.29,55500.0,21.9285,21.9557,21.9231,21.9285,55500.0
2011-07-14 10:55:00,40.29,40.32,40.26,40.32,73300.0,21.9285,21.9449,21.9122,21.9449,73300.0
2011-07-14 11:00:00,40.32,40.33,40.27,40.29,43400.0,21.9449,21.9503,21.9176,21.9285,43400.0
2011-07-14 11:05:00,40.28,40.31,40.28,40.31,34800.0,21.9231,21.9394,21.9231,21.9394,34800.0
2011-07-14 11:10:00,40.31,40.33,40.28,40.28,30600.0,21.9394,21.9503,21.9231,21.9231,30600.0
2011-07-14 11:15:00,40.28,40.34,40.27,40.28,29800.0,21.9231,21.9557,21.9176,21.9231,29800.0
2011-07-14 11:20:00,40.29,40.33,40.29,40.32,23500.0,21.9285,21.9503,21.9285,21.9449,23500.0
2011-07-14 11:25:00,40.32,40.33,40.29,40.3,18500.0,21.9449,21.9503,21.9285,21.934,18500.0
2011-07-14 11:30:00,40.3,40.31,40.25,40.26,40300.0,21.934,21.9394,21.9068,21.9122,40300.0
2011-07-14 11:35:00,40.26,40.31,40.25,40.3,47400.0,21.9122,21.9394,21.9068,21.934,47400.0
2011-07-14 11:40:00,40.3,40.31,40.29,40.29,16000.0,21.934,21.9394,21.9285,21.9285,16000.0
2011-07-14 11:45:00,40.29,40.32,40.28,40.31,20500.0,21.9285,21.9449,21.9231,21.9394,20500.0
2011-07-14 11:50:00,40.31,40.34,40.3,40.3,26300.0,21.9394,21.9557,21.934,21.934,26300.0
2011-07-14 11:55:00,40.3,40.32,40.28,40.31,22200.0,21.934,21.9449,21.9231,21.9394,22200.0
2011-07-14 12:00:00,40.31,40.32,40.27,40.29,21300.0,21.9394,21.9449,21.9176,21.9285,21300.0
2011-07-14 12:05:00,40.29,40.32,40.27,40.28,14400.0,21.9285,21.9449,21.9176,21.9231,14400.0
2011-07-14 12:10:00,40.28,40.29,40.25,40.27,19100.0,21.9231,21.9285,21.9068,21.9176,19100.0
2011-07-14 12:15:00,40.27,40.31,40.23,40.25,42300.0,21.9176,21.9394,21.8959,21.9068,42300.0
2011-07-14 12:20:00,40.25,40.26,40.22,40.23,26700.0,21.9068,21.9122,21.8904,21.8959,26700.0
2011-07-14 12:25:00,40.22,40.25,40.22,40.22,17200.0,21.8904,21.9068,21.8904,21.8904,17200.0
2011-07-14 12:30:00,40.23,40.28,40.22,40.27,23200.0,21.8959,21.9231,21.8904,21.9176,23200.0
2011-07-14 12:35:00,40.27,40.3,40.26,40.3,36400.0,21.9176,21.934,21.9122,21.934,36400.0
2011-07-14 12:40:00,40.3,40.32,40.29,40.32,37700.0,21.934,21.9449,21.9285,21.9449,37700.0
2011-07-14 12:45:00,40.31,40.32,40.26,40.27,32800.0,21.9394,21.9449,21.9122,21.9176,32800.0
2011-07-14 12:50:00,40.28,40.3,40.24,40.24,38700.0,21.9231,21.934,21.9013,21.9013,38700.0
2011-07-14 12:55:00,40.24,40.3,40.24,40.28,49700.0,21.9013,21.934,21.9013,21.9231,49700.0
2011-07-14 13:00:00,40.27,40.28,40.25,40.25,34700.0,21.9176,21.9231,21.9068,21.9068,34700.0
2011-07-14 13:05:00,40.25,40.27,40.24,40.25,35300.0,21.9068,21.9176,21.9013,21.9068,35300.0
2011-07-14 13:10:00,40.25,40.26,40.2,40.21,43600.0,21.9068,21.9122,21.8795,21.885,43600.0
2011-07-14 13:15:00,40.2,40.23,40.16,40.19,48300.0,21.8795,21.8959,21.8578,21.8741,48300.0
2011-07-14 13:20:00,40.19,40.26,40.16,40.24,43500.0,21.8741,21.9122,21.8578,21.9013,43500.0
2011-07-14 13:25:00,40.24,40.3,40.22,40.29,36100.0,21.9013,21.934,21.8904,21.9285,36100.0
2011-07-14 13:30:00,40.28,40.34,40.25,40.28,145400.0,21.9231,21.9557,21.9068,21.9231,145400.0
2011-07-14 13:35:00,40.27,40.32,40.26,40.29,61500.0,21.9176,21.9449,21.9122,21.9285,61500.0
2011-07-14 13:40:00,40.29,40.32,40.25,40.25,22200.0,21.9285,21.9449,21.9068,21.9068,22200.0
2011-07-14 13:45:00,40.25,40.26,40.22,40.24,19100.0,21.9068,21.9122,21.8904,21.9013,19100.0
2011-07-14 13:50:00,40.24,40.25,40.21,40.25,15900.0,21.9013,21.9068,21.885,21.9068,15900.0
2011-07-14 13:55:00,40.25,40.28,40.23,40.28,23200.0,21.9068,21.9231,21.8959,21.9231,23200.0
2011-07-14 14:00:00,40.29,40.3,40.27,40.29,33600.0,21.9285,21.934,21.9176,21.9285,33600.0
2011-07-14 14:05:00,40.29,40.29,40.27,40.29,23200.0,21.9285,21.9285,21.9176,21.9285,23200.0
2011-07-14 14:10:00,40.29,40.32,40.27,40.29,28600.0,21.9285,21.9449,21.9176,21.9285,28600.0
2011-07-14 14:15:00,40.28,40.3,40.27,40.28,24900.0,21.9231,21.934,21.9176,21.9231,24900.0
2011-07-14 14:20:00,40.29,40.32,40.27,40.3,34400.0,21.9285,21.9449,21.9176,21.934,34400.0
2011-07-14 14:25:00,40.3,40.31,40.25,40.28,28200.0,21.934,21.9394,21.9068,21.9231,28200.0
2011-07-14 14:30:00,40.28,40.28,40.23,40.24,39100.0,21.9231,21.9231,21.8959,21.9013,39100.0
2011-07-14 14:35:00,40.25,40.26,40.21,40.23,26000.0,21.9068,21.9122,21.885,21.8959,26000.0
2011-07-14 14:40:00,40.24,40.26,40.23,40.24,21400.0,21.9013,21.9122,21.8959,21.9013,21400.0
2011-07-14 14:45:00,40.24,40.24,40.18,40.19,26800.0,21.9013,21.9013,21.8687,21.8741,26800.0
2011-07-14 14:50:00,40.18,40.21,40.17,40.2,13800.0,21.8687,21.885,21.8632,21.8795,13800.0
2011-07-14 14:55:00,40.19,40.2,40.17,40.2,31600.0,21.8741,21.8795,21.8632,21.8795,31600.0
2011-07-14 15:00:00,40.2,40.22,40.18,40.18,16300.0,21.8795,21.8904,21.8687,21.8687,16300.0
2011-07-14 15:05:00,40.19,40.19,40.11,40.12,44100.0,21.8741,21.8741,21.8306,21.836,44100.0
2011-07-14 15:10:00,40.12,40.16,40.1,40.14,56300.0,21.836,21.8578,21.8251,21.8469,56300.0
2011-07-14 15:15:00,40.14,40.16,40.11,40.15,29000.0,21.8469,21.8578,21.8306,21.8523,29000.0
2011-07-14 15:20:00,40.15,40.2,40.15,40.16,32500.0,21.8523,21.8795,21.8523,21.8578,32500.0
2011-07-14 15:25:00,40.16,40.16,40.13,40.15,26000.0,21.8578,21.8578,21.8414,21.8523,26000.0
2011-07-14 15:30:00,40.14,40.16,40.12,40.13,52100.0,21.8469,21.8578,21.836,21.8414,52100.0
2011-07-14 15:35:00,40.14,40.17,40.13,40.15,41800.0,21.8469,21.8632,21.8414,21.8523,41800.0
2011-07-14 15:40:00,40.15,40.17,40.12,40.12,30400.0,21.8523,21.8632,21.836,21.836,30400.0
2011-07-14 15:45:00,40.12,40.14,40.11,40.12,49600.0,21.836,21.8469,21.8306,21.836,49600.0
2011-07-14 15:50:00,40.12,40.13,40.08,40.11,108300.0,21.836,21.8414,21.8142,21.8306,108300.0
2011-07-14 15:55:00,40.1,40.13,40.1,40.11,170500.0,21.8251,21.8414,21.8251,21.8306,170500.0
2011-07-15 09:30:00,40.15,40.17,40.1,40.11,492200.0,21.8523,21.8632,21.8251,21.8306,492200.0
2011-07-15 09:35:00,40.13,40.21,40.06,40.18,64800.0,21.8414,21.885,21.8034,21.8687,64800.0
2011-07-15 09:40:00,40.17,40.21,40.17,40.21,24400.0,21.8632,21.885,21.8632,21.885,24400.0
2011-07-15 09:45:00,40.22,40.3,40.21,40.25,42500.0,21.8904,21.934,21.885,21.9068,42500.0
2011-07-15 09:50:00,40.25,40.3,40.18,40.19,38400.0,21.9068,21.934,21.8687,21.8741,38400.0
2011-07-15 09:55:00,40.18,40.19,40.13,40.14,26100.0,21.8687,21.8741,21.8414,21.8469,26100.0
2011-07-15 10:00:00,40.14,40.21,40.14,40.2,79300.0,21.8469,21.885,21.8469,21.8795,79300.0
2011-07-15 10:05:00,40.2,40.21,40.13,40.16,45200.0,21.8795,21.885,21.8414,21.8578,45200.0
2011-07-15 10:10:00,40.16,40.17,40.13,40.17,41300.0,21.8578,21.8632,21.8414,21.8632,41300.0
2011-07-15 10:15:00,40.17,40.18,40.1,40.11,53500.0,21.8632,21.8687,21.8251,21.8306,53500.0
2011-07-15 10:20:00,40.1,40.11,40.06,40.08,81700.0,21.8251,21.8306,21.8034,21.8142,81700.0
2011-07-15 10:25:00,40.08,40.12,40.06,40.1,60700.0,21.8142,21.836,21.8034,21.8251,60700.0
2011-07-15 10:30:00,40.1,40.15,40.09,40.1,55800.0,21.8251,21.8523,21.8197,21.8251,55800.0
2011-07-15 10:35:00,40.09,40.13,40.09,40.09,46300.0,21.8197,21.8414,21.8197,21.8197,46300.0
2011-07-15 10:40:00,40.09,40.13,40.07,40.13,38400.0,21.8197,21.8414,21.8088,21.8414,38400.0
2011-07-15 10:45:00,40.12,40.15,40.11,40.15,24000.0,21.836,21.8523,21.8306,21.8523,24000.0
2011-07-15 10:50:00,40.14,40.14,40.1,40.14,33200.0,21.8469,21.8469,21.8251,21.8469,33200.0
2011-07-15 10:55:00,40.14,40.14,40.09,40.09,25000.0,21.8469,21.8469,21.8197,21.8197,25000.0
2011-07-15 11:00:00,40.09,40.13,40.08,40.12,40900.0,21.8197,21.8414,21.8142,21.836,40900.0
2011-07-15 11:05:00,40.12,40.14,40.1,40.13,31700.0,21.836,21.8469,21.8251,21.8414,31700.0
2011-07-15 11:10:00,40.13,40.2,40.12,40.17,29400.0,21.8414,21.8795,21.836,21.8632,29400.0
2011-07-15 11:15:00,40.17,40.2,40.17,40.18,27100.0,21.8632,21.8795,21.8632,21.8687,27100.0
2011-07-15 11:20:00,40.18,40.19,40.13,40.16,27800.0,21.8687,21.8741,21.8414,21.8578,27800.0
2011-07-15 11:25:00,40.15,40.19,40.14,40.18,58100.0,21.8523,21.8741,21.8469,21.8687,58100.0
2011-07-15 11:30:00,40.18,40.19,40.16,40.18,23600.0,21.8687,21.8741,21.8578,21.8687,23600.0
2011-07-15 11:35:00,40.18,40.21,40.18,40.18,28300.0,21.8687,21.885,21.8687,21.8687,28300.0
2011-07-15 11:40:00,40.18,40.19,40.16,40.17,15100.0,21.8687,21.8741,21.8578,21.8632,15100.0
2011-07-15 11:45:00,40.17,40.18,40.16,40.18,15400.0,21.8632,21.8687,21.8578,21.8687,15400.0
2011-07-15 11:50:00,40.18,40.23,40.18,40.21,38000.0,21.8687,21.8959,21.8687,21.885,38000.0
2011-07-15 11:55:00,40.2,40.21,40.19,40.19,11200.0,21.8795,21.885,21.8741,21.8741,11200.0
2011-07-15 12:00:00,40.19,40.24,40.18,40.23,48300.0,21.8741,21.9013,21.8687,21.8959,48300.0
2011-07-15 12:05:00,40.24,40.27,40.22,40.23,32300.0,21.9013,21.9176,21.8904,21.8959,32300.0
2011-07-15 12:10:00,40.23,40.27,40.23,40.24,25900.0,21.8959,21.9176,21.8959,21.9013,25900.0
2011-07-15 12:15:00,40.24,40.24,40.18,40.19,13400.0,21.9013,21.9013,21.8687,21.8741,13400.0
2011-07-15 12:20:00,40.19,40.21,40.18,40.2,18700.0,21.8741,21.885,21.8687,21.8795,18700.0
2011-07-15 12:25:00,40.19,40.21,40.18,40.21,28900.0,21.8741,21.885,21.8687,21.885,28900.0
2011-07-15 12:30:00,40.2,40.22,40.18,40.18,18200.0,21.8795,21.8904,21.8687,21.8687,18200.0
2011-07-15 12:35:00,40.18,40.19,40.15,40.15,21000.0,21.8687,21.8741,21.8523,21.8523,21000.0
2011-07-15 12:40:00,40.15,40.17,40.12,40.12,26100.0,21.8523,21.8632,21.836,21.836,26100.0
2011-07-15 12:45:00,40.13,40.13,40.12,40.12,9700.0,21.8414,21.8414,21.836,21.836,9700.0
2011-07-15 12:50:00,40.13,40.15,40.12,40.15,20500.0,21.8414,21.8523,21.836,21.8523,20500.0
2011-07-15 12:55:00,40.14,40.16,40.14,40.16,11800.0,21.8469,21.8578,21.8469,21.8578,11800.0
2011-07-15 13:00:00,40.15,40.16,40.14,40.14,12800.0,21.8523,21.8578,21.8469,21.8469,12800.0
2011-07-15 13:05:00,40.14,40.15,40.13,40.13,8500.0,21.8469,21.8523,21.8414,21.8414,8500.0
2011-07-15 13:10:00,40.14,40.14,40.13,40.14,7500.0,21.8469,21.8469,21.8414,21.8469,7500.0
2011-07-15 13:15:00,40.14,40.14,40.13,40.14,9900.0,21.8469,21.8469,21.8414,21.8469,9900.0
2011-07-15 13:20:00,40.13,40.14,40.1,40.1,33000.0,21.8414,21.8469,21.8251,21.8251,33000.0
2011-07-15 13:25:00,40.11,40.13,40.1,40.13,11700.0,21.8306,21.8414,21.8251,21.8414,11700.0
2011-07-15 13:30:00,40.12,40.13,40.12,40.13,3700.0,21.836,21.8414,21.836,21.8414,3700.0
2011-07-15 13:35:00,40.12,40.13,40.12,40.12,10600.0,21.836,21.8414,21.836,21.836,10600.0
2011-07-15 13:40:00,40.13,40.13,40.1,40.1,15800.0,21.8414,21.8414,21.8251,21.8251,15800.0
2011-07-15 13:45:00,40.11,40.11,40.1,40.11,8800.0,21.8306,21.8306,21.8251,21.8306,8800.0
2011-07-15 13:50:00,40.12,40.12,40.1,40.1,23500.0,21.836,21.836,21.8251,21.8251,23500.0
2011-07-15 13:55:00,40.1,40.11,40.06,40.06,13600.0,21.8251,21.8306,21.8034,21.8034,13600.0
2011-07-15 14:00:00,40.07,40.08,40.06,40.07,10400.0,21.8088,21.8142,21.8034,21.8088,10400.0
2011-07-15 14:05:00,40.07,40.08,40.06,40.07,11300.0,21.8088,21.8142,21.8034,21.8088,11300.0
2011-07-15 14:10:00,40.06,40.1,40.06,40.09,23300.0,21.8034,21.8251,21.8034,21.8197,23300.0
2011-07-15 14:15:00,40.1,40.12,40.08,40.08,33300.0,21.8251,21.836,21.8142,21.8142,33300.0
2011-07-15 14:20:00,40.08,40.09,40.06,40.07,8500.0,21.8142,21.8197,21.8034,21.8088,8500.0
2011-07-15 14:25:00,40.07,40.07,40.05,40.05,10500.0,21.8088,21.8088,21.7979,21.7979,10500.0
2011-07-15 14:30:00,40.06,40.07,40.05,40.05,20900.0,21.8034,21.8088,21.7979,21.7979,20900.0
2011-07-15 14:35:00,40.06,40.06,40.03,40.05,27100.0,21.8034,21.8034,21.787,21.7979,27100.0
2011-07-15 14:40:00,40.06,40.06,40.04,40.05,18800.0,21.8034,21.8034,21.7925,21.7979,18800.0
2011-07-15 14:45:00,40.06,40.09,40.04,40.06,27000.0,21.8034,21.8197,21.7925,21.8034,27000.0
2011-07-15 14:50:00,40.07,40.07,40.05,40.05,9500.0,21.8088,21.8088,21.7979,21.7979,9500.0
2011-07-15 14:55:00,40.05,40.06,40.03,40.03,17200.0,21.7979,21.8034,21.787,21.787,17200.0
2011-07-15 15:00:00,40.04,40.07,40.03,40.05,21500.0,21.7925,21.8088,21.787,21.7979,21500.0
2011-07-15 15:05:00,40.05,40.08,40.03,40.08,18500.0,21.7979,21.8142,21.787,21.8142,18500.0
2011-07-15 15:10:00,40.08,40.11,40.08,40.1,26400.0,21.8142,21.8306,21.8142,21.8251,26400.0
2011-07-15 15:15:00,40.1,40.1,40.09,40.09,6800.0,21.8251,21.8251,21.8197,21.8197,6800.0
2011-07-15 15:20:00,40.09,40.14,40.09,40.14,46900.0,21.8197,21.8469,21.8197,21.8469,46900.0
2011-07-15 15:25:00,40.14,40.18,40.14,40.17,25000.0,21.8469,21.8687,21.8469,21.8632,25000.0
2011-07-15 15:30:00,40.18,40.21,40.17,40.2,58700.0,21.8687,21.885,21.8632,21.8795,58700.0
2011-07-15 15:35:00,40.19,40.24,40.18,40.21,69200.0,21.8741,21.9013,21.8687,21.885,69200.0
2011-07-15 15:40:00,40.21,40.22,40.2,40.2,39500.0,21.885,21.8904,21.8795,21.8795,39500.0
2011-07-15 15:45:00,40.2,40.2,40.16,40.2,80700.0,21.8795,21.8795,21.8578,21.8795,80700.0
2011-07-15 15:50:00,40.2,40.25,40.18,40.23,182700.0,21.8795,21.9068,21.8687,21.8959,182700.0
2011-07-15 15:55:00,40.23,40.24,40.2,40.23,197200.0,21.8959,21.9013,21.8795,21.8959,197200.0
2011-07-18 09:30:00,40.11,40.15,40.09,40.09,54800.0,21.8306,21.8523,21.8197,21.8197,54800.0
2011-07-18 09:35:00,40.08,40.09,40.04,40.04,27700.0,21.8142,21.8197,21.7925,21.7925,27700.0
2011-07-18 09:40:00,40.03,40.09,40.03,40.06,25900.0,21.787,21.8197,21.787,21.8034,25900.0
2011-07-18 09:45:00,40.06,40.16,40.05,40.13,38700.0,21.8034,21.8578,21.7979,21.8414,38700.0
2011-07-18 09:50:00,40.12,40.16,40.08,40.11,43200.0,21.836,21.8578,21.8142,21.8306,43200.0
2011-07-18 09:55:00,40.11,40.14,40.09,40.11,19500.0,21.8306,21.8469,21.8197,21.8306,19500.0
2011-07-18 10:00:00,40.11,40.17,40.06,40.17,58700.0,21.8306,21.8632,21.8034,21.8632,58700.0
2011-07-18 10:05:00,40.17,40.17,40.08,40.11,59500.0,21.8632,21.8632,21.8142,21.8306,59500.0
2011-07-18 10:10:00,40.11,40.11,40.03,40.08,72700.0,21.8306,21.8306,21.787,21.8142,72700.0
2011-07-18 10:15:00,40.07,40.09,40.04,40.06,31200.0,21.8088,21.8197,21.7925,21.8034,31200.0
2011-07-18 10:20:00,40.06,40.08,40.03,40.03,22500.0,21.8034,21.8142,21.787,21.787,22500.0
2011-07-18 10:25:00,40.03,40.09,40.02,40.04,75300.0,21.787,21.8197,21.7816,21.7925,75300.0
2011-07-18 10:30:00,40.03,40.04,40.01,40.03,30400.0,21.787,21.7925,21.7761,21.787,30400.0
2011-07-18 10:35:00,40.02,40.07,40.01,40.02,49300.0,21.7816,21.8088,21.7761,21.7816,49300.0
2011-07-18 10:40:00,40.03,40.05,40.02,40.03,16300.0,21.787,21.7979,21.7816,21.787,16300.0
2011-07-18 10:45:00,40.03,40.04,40.0,40.01,42300.0,21.787,21.7925,21.7707,21.7761,42300.0
2011-07-18 10:50:00,40.0,40.02,40.0,40.01,44900.0,21.7707,21.7816,21.7707,21.7761,44900.0
2011-07-18 10:55:00,40.0,40.04,40.0,40.01,67200.0,21.7707,21.7925,21.7707,21.7761,67200.0
2011-07-18 11:00:00,40.01,40.04,40.01,40.01,31100.0,21.7761,21.7925,21.7761,21.7761,31100.0
2011-07-18 11:05:00,40.01,40.04,40.01,40.02,21900.0,21.7761,21.7925,21.7761,21.7816,21900.0
2011-07-18 11:10:00,40.01,40.01,40.0,40.0,22100.0,21.7761,21.7761,21.7707,21.7707,22100.0
2011-07-18 11:15:00,40.0,40.02,39.99,40.02,48100.0,21.7707,21.7816,21.7653,21.7816,48100.0
2011-07-18 11:20:00,40.02,40.02,39.99,40.0,27400.0,21.7816,21.7816,21.7653,21.7707,27400.0
2011-07-18 11:25:00,40.01,40.05,40.0,40.02,22000.0,21.7761,21.7979,21.7707,21.7816,22000.0
2011-07-18 11:30:00,40.01,40.02,39.99,40.0,48600.0,21.7761,21.7816,21.7653,21.7707,48600.0
2011-07-18 11:35:00,39.99,40.01,39.97,39.99,53000.0,21.7653,21.7761,21.7544,21.7653,53000.0
2011-07-18 11:40:00,39.98,40.0,39.97,39.98,41400.0,21.7598,21.7707,21.7544,21.7598,41400.0
2011-07-18 11:45:00,39.99,40.01,39.98,39.99,19100.0,21.7653,21.7761,21.7598,21.7653,19100.0
2011-07-18 11:50:00,40.0,40.02,39.98,39.98,30800.0,21.7707,21.7816,21.7598,21.7598,30800.0
2011-07-18 11:55:00,39.99,40.03,39.97,39.98,52900.0,21.7653,21.787,21.7544,21.7598,52900.0
2011-07-18 12:00:00,39.98,40.05,39.98,40.05,26100.0,21.7598,21.7979,21.7598,21.7979,26100.0
2011-07-18 12:05:00,40.04,40.05,39.99,40.0,28400.0,21.7925,21.7979,21.7653,21.7707,28400.0
2011-07-18 12:10:00,40.01,40.06,40.01,40.05,31300.0,21.7761,21.8034,21.7761,21.7979,31300.0
2011-07-18 12:15:00,40.05,40.06,40.01,40.03,22600.0,21.7979,21.8034,21.7761,21.787,22600.0
2011-07-18 12:20:00,40.03,40.03,40.01,40.03,30400.0,21.787,21.787,21.7761,21.787,30400.0
2011-07-18 12:25:00,40.02,40.04,40.01,40.02,14000.0,21.7816,21.7925,21.7761,21.7816,14000.0
2011-07-18 12:30:00,40.02,40.03,40.0,40.02,24900.0,21.7816,21.787,21.7707,21.7816,24900.0
2011-07-18 12:35:00,40.03,40.04,40.01,40.03,20200.0,21.787,21.7925,21.7761,21.787,20200.0
2011-07-18 12:40:00,40.02,40.02,40.0,40.02,11000.0,21.7816,21.7816,21.7707,21.7816,11000.0
2011-07-18 12:45:00,40.01,40.01,39.98,40.0,33900.0,21.7761,21.7761,21.7598,21.7707,33900.0
2011-07-18 12:50:00,40.0,40.0,39.98,39.98,5900.0,21.7707,21.7707,21.7598,21.7598,5900.0
2011-07-18 12:55:00,39.99,40.0,39.98,39.99,14400.0,21.7653,21.7707,21.7598,21.7653,14400.0
2011-07-18 13:00:00,39.99,39.99,39.98,39.98,9900.0,21.7653,21.7653,21.7598,21.7598,9900.0
2011-07-18 13:05:00,39.98,39.98,39.97,39.97,19300.0,21.7598,21.7598,21.7544,21.7544,19300.0
2011-07-18 13:10:00,39.97,39.98,39.97,39.98,8900.0,21.7544,21.7598,21.7544,21.7598,8900.0
2011-07-18 13:15:00,39.97,39.98,39.95,39.95,17600.0,21.7544,21.7598,21.7435,21.7435,17600.0
2011-07-18 13:20:00,39.95,39.97,39.94,39.96,49400.0,21.7435,21.7544,21.738,21.7489,49400.0
2011-07-18 13:25:00,39.96,39.99,39.95,39.99,27300.0,21.7489,21.7653,21.7435,21.7653,27300.0
2011-07-18 13:30:00,39.98,40.05,39.98,40.04,32700.0,21.7598,21.7979,21.7598,21.7925,32700.0
2011-07-18 13:35:00,40.04,40.07,40.04,40.06,36100.0,21.7925,21.8088,21.7925,21.8034,36100.0
2011-07-18 13:40:00,40.06,40.06,40.05,40.06,11700.0,21.8034,21.8034,21.7979,21.8034,11700.0
2011-07-18 13:45:00,40.06,40.07,40.04,40.06,172400.0,21.8034,21.8088,21.7925,21.8034,172400.0
2011-07-18 13:50:00,40.06,40.11,40.06,40.1,52200.0,21.8034,21.8306,21.8034,21.8251,52200.0
2011-07-18 13:55:00,40.1,40.1,40.05,40.08,32200.0,21.8251,21.8251,21.7979,21.8142,32200.0
2011-07-18 14:00:00,40.07,40.08,40.05,40.07,27400.0,21.8088,21.8142,21.7979,21.8088,27400.0
2011-07-18 14:05:00,40.06,40.09,40.06,40.09,35400.0,21.8034,21.8197,21.8034,21.8197,35400.0
2011-07-18 14:10:00,40.09,40.09,40.06,40.08,15500.0,21.8197,21.8197,21.8034,21.8142,15500.0
2011-07-18 14:15:00,40.08,40.08,40.06,40.06,22000.0,21.8142,21.8142,21.8034,21.8034,22000.0
2011-07-18 14:20:00,40.06,40.07,40.01,40.02,33000.0,21.8034,21.8088,21.7761,21.7816,33000.0
2011-07-18 14:25:00,40.03,40.03,40.02,40.02,22900.0,21.787,21.787,21.7816,21.7816,22900.0
2011-07-18 14:30:00,40.03,40.03,39.97,39.97,34700.0,21.787,21.787,21.7544,21.7544,34700.0
2011-07-18 14:35:00,39.98,40.03,39.98,40.02,17200.0,21.7598,21.787,21.7598,21.7816,17200.0
2011-07-18 14:40:00,40.02,40.02,40.01,40.01,6500.0,21.7816,21.7816,21.7761,21.7761,6500.0
2011-07-18 14:45:00,40.02,40.02,39.98,39.99,16500.0,21.7816,21.7816,21.7598,21.7653,16500.0
2011-07-18 14:50:00,39.99,39.99,39.97,39.98,15800.0,21.7653,21.7653,21.7544,21.7598,15800.0
2011-07-18 14:55:00,39.98,40.01,39.96,40.01,22300.0,21.7598,21.7761,21.7489,21.7761,22300.0
2011-07-18 15:00:00,40.02,40.04,40.02,40.03,20000.0,21.7816,21.7925,21.7816,21.787,20000.0
2011-07-18 15:05:00,40.03,40.04,39.98,39.99,27000.0,21.787,21.7925,21.7598,21.7653,27000.0
2011-07-18 15:10:00,39.98,39.99,39.97,39.98,28200.0,21.7598,21.7653,21.7544,21.7598,28200.0
2011-07-18 15:15:00,39.98,39.99,39.97,39.98,37700.0,21.7598,21.7653,21.7544,21.7598,37700.0
2011-07-18 15:20:00,39.98,39.98,39.95,39.96,46400.0,21.7598,21.7598,21.7435,21.7489,46400.0
2011-07-18 15:25:00,39.97,39.97,39.92,39.95,75500.0,21.7544,21.7544,21.7272,21.7435,75500.0
2011-07-18 15:30:00,39.95,39.97,39.93,39.96,98400.0,21.7435,21.7544,21.7326,21.7489,98400.0
2011-07-18 15:35:00,39.96,39.99,39.95,39.99,34500.0,21.7489,21.7653,21.7435,21.7653,34500.0
2011-07-18 15:40:00,39.98,40.0,39.96,39.98,56500.0,21.7598,21.7707,21.7489,21.7598,56500.0
2011-07-18 15:45:00,39.97,40.01,39.97,39.99,76800.0,21.7544,21.7761,21.7544,21.7653,76800.0
2011-07-18 15:50:00,39.99,39.99,39.98,39.99,74300.0,21.7653,21.7653,21.7598,21.7653,74300.0
2011-07-18 15:55:00,39.99,40.02,39.98,40.01,207600.0,21.7653,21.7816,21.7598,21.7761,207600.0
2011-07-19 09:30:00,40.15,40.15,40.02,40.06,61600.0,21.8523,21.8523,21.7816,21.8034,61600.0
2011-07-19 09:35:00,40.06,40.06,40.0,40.01,38700.0,21.8034,21.8034,21.7707,21.7761,38700.0
2011-07-19 09:40:00,40.01,40.03,39.98,40.02,39100.0,21.7761,21.787,21.7598,21.7816,39100.0
2011-07-19 09:45:00,40.04,40.07,40.02,40.07,23300.0,21.7925,21.8088,21.7816,21.8088,23300.0
2011-07-19 09:50:00,40.07,40.09,39.94,39.96,65100.0,21.8088,21.8197,21.738,21.7489,65100.0
2011-07-19 09:55:00,39.95,39.95,39.83,39.87,87700.0,21.7435,21.7435,21.6782,21.6999,87700.0
2011-07-19 10:00:00,39.88,39.97,39.87,39.97,32000.0,21.7054,21.7544,21.6999,21.7544,32000.0
2011-07-19 10:05:00,39.98,39.99,39.94,39.98,35700.0,21.7598,21.7653,21.738,21.7598,35700.0
2011-07-19 10:10:00,39.97,39.97,39.92,39.93,48000.0,21.7544,21.7544,21.7272,21.7326,48000.0
2011-07-19 10:15:00,39.92,39.96,39.91,39.96,32400.0,21.7272,21.7489,21.7217,21.7489,32400.0
2011-07-19 10:20:00,39.96,40.01,39.95,40.0,25700.0,21.7489,21.7761,21.7435,21.7707,25700.0
2011-07-19 10:25:00,40.0,40.04,39.99,40.02,40700.0,21.7707,21.7925,21.7653,21.7816,40700.0
2011-07-19 10:30:00,40.01,40.04,39.99,40.02,42900.0,21.7761,21.7925,21.7653,21.7816,42900.0
2011-07-19 10:35:00,40.02,40.03,40.02,40.02,19800.0,21.7816,21.787,21.7816,21.7816,19800.0
2011-07-19 10:40:00,40.02,40.04,40.02,40.03,49500.0,21.7816,21.7925,21.7816,21.787,49500.0
2011-07-19 10:45:00,40.04,40.04,39.99,40.04,28900.0,21.7925,21.7925,21.7653,21.7925,28900.0
2011-07-19 10:50:00,40.04,40.05,40.02,40.02,16300.0,21.7925,21.7979,21.7816,21.7816,16300.0
2011-07-19 10:55:00,40.02,40.03,39.98,40.03,29600.0,21.7816,21.787,21.7598,21.787,29600.0
2011-07-19 11:00:00,40.02,40.03,39.99,40.0,17100.0,21.7816,21.787,21.7653,21.7707,17100.0
2011-07-19 11:05:00,40.0,40.03,39.99,40.01,27600.0,21.7707,21.787,21.7653,21.7761,27600.0
2011-07-19 11:10:00,40.01,40.03,40.0,40.03,9300.0,21.7761,21.787,21.7707,21.787,9300.0
2011-07-19 11:15:00,40.03,40.03,40.01,40.02,11100.0,21.787,21.787,21.7761,21.7816,11100.0
2011-07-19 11:20:00,40.01,40.02,39.99,39.99,23700.0,21.7761,21.7816,21.7653,21.7653,23700.0
2011-07-19 11:25:00,39.99,40.01,39.98,40.01,37900.0,21.7653,21.7761,21.7598,21.7761,37900.0
2011-07-19 11:30:00,40.01,40.03,39.98,40.02,25100.0,21.7761,21.787,21.7598,21.7816,25100.0
2011-07-19 11:35:00,40.02,40.03,39.96,39.96,27000.0,21.7816,21.787,21.7489,21.7489,27000.0
2011-07-19 11:40:00,39.97,39.99,39.94,39.96,48400.0,21.7544,21.7653,21.738,21.7489,48400.0
2011-07-19 11:45:00,39.96,39.97,39.95,39.97,19700.0,21.7489,21.7544,21.7435,21.7544,19700.0
2011-07-19 11:50:00,39.97,39.99,39.97,39.99,18800.0,21.7544,21.7653,21.7544,21.7653,18800.0
2011-07-19 11:55:00,39.99,39.99,39.96,39.96,16600.0,21.7653,21.7653,21.7489,21.7489,16600.0
2011-07-19 12:00:00,39.96,39.97,39.94,39.95,26700.0,21.7489,21.7544,21.738,21.7435,26700.0
2011-07-19 12:05:00,39.96,39.96,39.94,39.95,18900.0,21.7489,21.7489,21.738,21.7435,18900.0
2011-07-19 12:10:00,39.95,39.98,39.95,39.98,12200.0,21.7435,21.7598,21.7435,21.7598,12200.0
2011-07-19 12:15:00,39.98,39.99,39.96,39.97,11000.0,21.7598,21.7653,21.7489,21.7544,11000.0
2011-07-19 12:20:00,39.98,39.99,39.97,39.99,6900.0,21.7598,21.7653,21.7544,21.7653,6900.0
2011-07-19 12:25:00,39.99,40.0,39.98,39.99,10200.0,21.7653,21.7707,21.7598,21.7653,10200.0
2011-07-19 12:30:00,40.0,40.03,40.0,40.03,30600.0,21.7707,21.787,21.7707,21.787,30600.0
2011-07-19 12:35:00,40.02,40.05,40.02,40.05,11800.0,21.7816,21.7979,21.7816,21.7979,11800.0
2011-07-19 12:40:00,40.04,40.05,39.99,40.0,24200.0,21.7925,21.7979,21.7653,21.7707,24200.0
2011-07-19 12:45:00,40.01,40.02,39.99,40.02,9900.0,21.7761,21.7816,21.7653,21.7816,9900.0
2011-07-19 12:50:00,40.01,40.03,40.01,40.03,3700.0,21.7761,21.787,21.7761,21.787,3700.0
2011-07-19 12:55:00,40.03,40.03,40.02,40.02,3400.0,21.787,21.787,21.7816,21.7816,3400.0
2011-07-19 13:00:00,40.02,40.03,40.01,40.01,12200.0,21.7816,21.787,21.7761,21.7761,12200.0
2011-07-19 13:05:00,40.02,40.02,40.01,40.02,5500.0,21.7816,21.7816,21.7761,21.7816,5500.0
2011-07-19 13:10:00,40.02,40.03,40.0,40.03,24300.0,21.7816,21.787,21.7707,21.787,24300.0
2011-07-19 13:15:00,40.03,40.08,40.02,40.08,10900.0,21.787,21.8142,21.7816,21.8142,10900.0
2011-07-19 13:20:00,40.07,40.08,40.07,40.08,3600.0,21.8088,21.8142,21.8088,21.8142,3600.0
2011-07-19 13:25:00,40.07,40.12,40.07,40.12,33900.0,21.8088,21.836,21.8088,21.836,33900.0
2011-07-19 13:30:00,40.12,40.15,40.12,40.13,43400.0,21.836,21.8523,21.836,21.8414,43400.0
2011-07-19 13:35:00,40.13,40.19,40.11,40.17,47300.0,21.8414,21.8741,21.8306,21.8632,47300.0
2011-07-19 13:40:00,40.16,40.23,40.15,40.23,88700.0,21.8578,21.8959,21.8523,21.8959,88700.0
2011-07-19 13:45:00,40.22,40.23,40.19,40.19,30900.0,21.8904,21.8959,21.8741,21.8741,30900.0
2011-07-19 13:50:00,40.19,40.21,40.19,40.21,19800.0,21.8741,21.885,21.8741,21.885,19800.0
2011-07-19 13:55:00,40.21,40.21,40.19,40.2,38900.0,21.885,21.885,21.8741,21.8795,38900.0
2011-07-19 14:00:00,40.2,40.2,40.19,40.2,9700.0,21.8795,21.8795,21.8741,21.8795,9700.0
2011-07-19 14:05:00,40.2,40.2,40.17,40.2,24900.0,21.8795,21.8795,21.8632,21.8795,24900.0
2011-07-19 14:10:00,40.2,40.23,40.19,40.2,51900.0,21.8795,21.8959,21.8741,21.8795,51900.0
2011-07-19 14:15:00,40.2,40.22,40.18,40.19,23700.0,21.8795,21.8904,21.8687,21.8741,23700.0
2011-07-19 14:20:00,40.18,40.22,40.18,40.22,9100.0,21.8687,21.8904,21.8687,21.8904,9100.0
2011-07-19 14:25:00,40.22,40.24,40.21,40.24,27700.0,21.8904,21.9013,21.885,21.9013,27700.0
2011-07-19 14:30:00,40.24,40.25,40.21,40.23,28300.0,21.9013,21.9068,21.885,21.8959,28300.0
2011-07-19 14:35:00,40.23,40.26,40.22,40.25,46500.0,21.8959,21.9122,21.8904,21.9068,46500.0
2011-07-19 14:40:00,40.26,40.29,40.25,40.28,36900.0,21.9122,21.9285,21.9068,21.9231,36900.0
2011-07-19 14:45:00,40.28,40.31,40.27,40.31,41700.0,21.9231,21.9394,21.9176,21.9394,41700.0
2011-07-19 14:50:00,40.3,40.35,40.3,40.32,57400.0,21.934,21.9612,21.934,21.9449,57400.0
2011-07-19 14:55:00,40.33,40.34,40.31,40.33,19600.0,21.9503,21.9557,21.9394,21.9503,19600.0
2011-07-19 15:00:00,40.32,40.33,40.31,40.32,25500.0,21.9449,21.9503,21.9394,21.9449,25500.0
2011-07-19 15:05:00,40.33,40.34,40.32,40.33,23700.0,21.9503,21.9557,21.9449,21.9503,23700.0
2011-07-19 15:10:00,40.33,40.36,40.32,40.34,46800.0,21.9503,21.9666,21.9449,21.9557,46800.0
2011-07-19 15:15:00,40.34,40.37,40.33,40.34,39900.0,21.9557,21.9721,21.9503,21.9557,39900.0
2011-07-19 15:20:00,40.34,40.34,40.32,40.33,20300.0,21.9557,21.9557,21.9449,21.9503,20300.0
2011-07-19 15:25:00,40.33,40.33,40.32,40.32,12900.0,21.9503,21.9503,21.9449,21.9449,12900.0
2011-07-19 15:30:00,40.33,40.34,40.31,40.32,46300.0,21.9503,21.9557,21.9394,21.9449,46300.0
2011-07-19 15:35:00,40.32,40.33,40.31,40.31,19500.0,21.9449,21.9503,21.9394,21.9394,19500.0
2011-07-19 15:40:00,40.32,40.32,40.27,40.27,48400.0,21.9449,21.9449,21.9176,21.9176,48400.0
2011-07-19 15:45:00,40.27,40.28,40.25,40.25,73700.0,21.9176,21.9231,21.9068,21.9068,73700.0
2011-07-19 15:50:00,40.25,40.26,40.23,40.23,138300.0,21.9068,21.9122,21.8959,21.8959,138300.0
2011-07-19 15:55:00,40.23,40.28,40.23,40.27,168900.0,21.8959,21.9231,21.8959,21.9176,168900.0
2011-07-20 09:30:00,40.25,40.26,40.15,40.19,94600.0,21.9068,21.9122,21.8523,21.8741,94600.0
2011-07-20 09:35:00,40.18,40.26,40.17,40.25,29800.0,21.8687,21.9122,21.8632,21.9068,29800.0
2011-07-20 09:40:00,40.25,40.4,40.24,40.38,39500.0,21.9068,21.9884,21.9013,21.9775,39500.0
2011-07-20 09:45:00,40.38,40.4,40.33,40.36,61500.0,21.9775,21.9884,21.9503,21.9666,61500.0
2011-07-20 09:50:00,40.35,40.39,40.3,40.31,38300.0,21.9612,21.983,21.934,21.9394,38300.0
2011-07-20 09:55:00,40.31,40.36,40.31,40.33,51300.0,21.9394,21.9666,21.9394,21.9503,51300.0
2011-07-20 10:00:00,40.32,40.38,40.25,40.38,66200.0,21.9449,21.9775,21.9068,21.9775,66200.0
2011-07-20 10:05:00,40.38,40.39,40.3,40.33,89000.0,21.9775,21.983,21.934,21.9503,89000.0
2011-07-20 10:10:00,40.33,40.34,40.26,40.26,29400.0,21.9503,21.9557,21.9122,21.9122,29400.0
2011-07-20 10:15:00,40.26,40.29,40.21,40.29,67100.0,21.9122,21.9285,21.885,21.9285,67100.0
2011-07-20 10:20:00,40.29,40.31,40.29,40.29,34500.0,21.9285,21.9394,21.9285,21.9285,34500.0
2011-07-20 10:25:00,40.29,40.37,40.28,40.36,95500.0,21.9285,21.9721,21.9231,21.9666,95500.0
2011-07-20 10:30:00,40.36,40.37,40.29,40.33,90300.0,21.9666,21.9721,21.9285,21.9503,90300.0
2011-07-20 10:35:00,40.32,40.32,40.26,40.29,27600.0,21.9449,21.9449,21.9122,21.9285,27600.0
2011-07-20 10:40:00,40.3,40.34,40.3,40.32,30900.0,21.934,21.9557,21.934,21.9449,30900.0
2011-07-20 10:45:00,40.33,40.34,40.29,40.33,33600.0,21.9503,21.9557,21.9285,21.9503,33600.0
2011-07-20 10:50:00,40.33,40.33,40.26,40.27,42500.0,21.9503,21.9503,21.9122,21.9176,42500.0
2011-07-20 10:55:00,40.26,40.3,40.26,40.29,38000.0,21.9122,21.934,21.9122,21.9285,38000.0
2011-07-20 11:00:00,40.29,40.34,40.28,40.33,28900.0,21.9285,21.9557,21.9231,21.9503,28900.0
2011-07-20 11:05:00,40.33,40.33,40.29,40.33,41300.0,21.9503,21.9503,21.9285,21.9503,41300.0
2011-07-20 11:10:00,40.34,40.35,40.32,40.34,32000.0,21.9557,21.9612,21.9449,21.9557,32000.0
2011-07-20 11:15:00,40.35,40.38,40.32,40.38,46900.0,21.9612,21.9775,21.9449,21.9775,46900.0
2011-07-20 11:20:00,40.38,40.38,40.33,40.35,30100.0,21.9775,21.9775,21.9503,21.9612,30100.0
2011-07-20 11:25:00,40.35,40.36,40.34,40.34,30400.0,21.9612,21.9666,21.9557,21.9557,30400.0
2011-07-20 11:30:00,40.34,40.39,40.33,40.38,47200.0,21.9557,21.983,21.9503,21.9775,47200.0
2011-07-20 11:35:00,40.39,40.39,40.34,40.36,14300.0,21.983,21.983,21.9557,21.9666,14300.0
2011-07-20 11:40:00,40.36,40.4,40.35,40.4,12600.0,21.9666,21.9884,21.9612,21.9884,12600.0
2011-07-20 11:45:00,40.39,40.4,40.34,40.35,27700.0,21.983,21.9884,21.9557,21.9612,27700.0
2011-07-20 11:50:00,40.34,40.35,40.3,40.3,20400.0,21.9557,21.9612,21.934,21.934,20400.0
2011-07-20 11:55:00,40.3,40.35,40.29,40.34,42600.0,21.934,21.9612,21.9285,21.9557,42600.0
2011-07-20 12:00:00,40.34,40.39,40.34,40.38,30500.0,21.9557,21.983,21.9557,21.9775,30500.0
2011-07-20 12:05:00,40.37,40.38,40.36,40.37,34100.0,21.9721,21.9775,21.9666,21.9721,34100.0
2011-07-20 12:10:00,40.36,40.38,40.36,40.36,23500.0,21.9666,21.9775,21.9666,21.9666,23500.0
2011-07-20 12:15:00,40.37,40.38,40.35,40.38,17200.0,21.9721,21.9775,21.9612,21.9775,17200.0
2011-07-20 12:20:00,40.37,40.38,40.33,40.35,53100.0,21.9721,21.9775,21.9503,21.9612,53100.0
2011-07-20 12:25:00,40.36,40.37,40.35,40.36,7400.0,21.9666,21.9721,21.9612,21.9666,7400.0
2011-07-20 12:30:00,40.36,40.38,40.35,40.37,20500.0,21.9666,21.9775,21.9612,21.9721,20500.0
2011-07-20 12:35:00,40.37,40.4,40.36,40.39,36400.0,21.9721,21.9884,21.9666,21.983,36400.0
2011-07-20 12:40:00,40.39,40.41,40.38,40.38,18200.0,21.983,21.9938,21.9775,21.9775,18200.0
2011-07-20 12:45:00,40.38,40.4,40.37,40.4,19900.0,21.9775,21.9884,21.9721,21.9884,19900.0
2011-07-20 12:50:00,40.4,40.4,40.39,40.4,10600.0,21.9884,21.9884,21.983,21.9884,10600.0
2011-07-20 12:55:00,40.4,40.4,40.38,40.4,16700.0,21.9884,21.9884,21.9775,21.9884,16700.0
2011-07-20 13:00:00,40.4,40.43,40.39,40.43,17900.0,21.9884,22.0047,21.983,22.0047,17900.0
2011-07-20 13:05:00,40.43,40.45,40.41,40.44,21100.0,22.0047,22.0156,21.9938,22.0102,21100.0
2011-07-20 13:10:00,40.43,40.44,40.42,40.43,6500.0,22.0047,22.0102,21.9993,22.0047,6500.0
2011-07-20 13:15:00,40.42,40.43,40.41,40.42,18700.0,21.9993,22.0047,21.9938,21.9993,18700.0
2011-07-20 13:20:00,40.41,40.42,40.41,40.42,9100.0,21.9938,21.9993,21.9938,21.9993,9100.0
2011-07-20 13:25:00,40.42,40.42,40.4,40.41,19900.0,21.9993,21.9993,21.9884,21.9938,19900.0
2011-07-20 13:30:00,40.41,40.42,40.38,40.42,39000.0,21.9938,21.9993,21.9775,21.9993,39000.0
2011-07-20 13:35:00,40.41,40.44,40.4,40.43,31000.0,21.9938,22.0102,21.9884,22.0047,31000.0
2011-07-20 13:40:00,40.43,40.45,40.42,40.45,10100.0,22.0047,22.0156,21.9993,22.0156,10100.0
2011-07-20 13:45:00,40.45,40.45,40.43,40.44,9400.0,22.0156,22.0156,22.0047,22.0102,9400.0
2011-07-20 13:50:00,40.44,40.45,40.44,40.44,21200.0,22.0102,22.0156,22.0102,22.0102,21200.0
2011-07-20 13:55:00,40.44,40.45,40.43,40.44,11700.0,22.0102,22.0156,22.0047,22.0102,11700.0
2011-07-20 14:00:00,40.44,40.44,40.43,40.44,15800.0,22.0102,22.0102,22.0047,22.0102,15800.0
2011-07-20 14:05:00,40.44,40.44,40.43,40.44,10700.0,22.0102,22.0102,22.0047,22.0102,10700.0
2011-07-20 14:10:00,40.43,40.44,40.43,40.44,6000.0,22.0047,22.0102,22.0047,22.0102,6000.0
2011-07-20 14:15:00,40.44,40.44,40.43,40.43,10900.0,22.0102,22.0102,22.0047,22.0047,10900.0
2011-07-20 14:20:00,40.43,40.44,40.42,40.43,18900.0,22.0047,22.0102,21.9993,22.0047,18900.0
2011-07-20 14:25:00,40.42,40.42,40.41,40.41,27800.0,21.9993,21.9993,21.9938,21.9938,27800.0
2011-07-20 14:30:00,40.41,40.42,40.4,40.42,41200.0,21.9938,21.9993,21.9884,21.9993,41200.0
2011-07-20 14:35:00,40.42,40.42,40.41,40.42,11500.0,21.9993,21.9993,21.9938,21.9993,11500.0
2011-07-20 14:40:00,40.41,40.42,40.41,40.41,6500.0,21.9938,21.9993,21.9938,21.9938,6500.0
2011-07-20 14:45:00,40.41,40.41,40.39,40.4,29200.0,21.9938,21.9938,21.983,21.9884,29200.0
2011-07-20 14:50:00,40.39,40.41,40.39,40.4,30700.0,21.983,21.9938,21.983,21.9884,30700.0
2011-07-20 14:55:00,40.4,40.41,40.39,40.41,27200.0,21.9884,21.9938,21.983,21.9938,27200.0
2011-07-20 15:00:00,40.41,40.42,40.4,40.42,32800.0,21.9938,21.9993,21.9884,21.9993,32800.0
2011-07-20 15:05:00,40.41,40.44,40.41,40.44,48000.0,21.9938,22.0102,21.9938,22.0102,48000.0
2011-07-20 15:10:00,40.44,40.44,40.4,40.4,28200.0,22.0102,22.0102,21.9884,21.9884,28200.0
2011-07-20 15:15:00,40.41,40.45,40.4,40.43,75600.0,21.9938,22.0156,21.9884,22.0047,75600.0
2011-07-20 15:20:00,40.44,40.44,40.41,40.41,28100.0,22.0102,22.0102,21.9938,21.9938,28100.0
2011-07-20 15:25:00,40.42,40.42,40.38,40.4,60900.0,21.9993,21.9993,21.9775,21.9884,60900.0
2011-07-20 15:30:00,40.4,40.41,40.39,40.4,40500.0,21.9884,21.9938,21.983,21.9884,40500.0
2011-07-20 15:35:00,40.41,40.41,40.4,40.4,43600.0,21.9938,21.9938,21.9884,21.9884,43600.0
2011-07-20 15:40:00,40.41,40.41,40.38,40.4,73800.0,21.9938,21.9938,21.9775,21.9884,73800.0
2011-07-20 15:45:00,40.39,40.4,40.3,40.32,120100.0,21.983,21.9884,21.934,21.9449,120100.0
2011-07-20 15:50:00,40.33,40.34,40.3,40.3,111900.0,21.9503,21.9557,21.934,21.934,111900.0
2011-07-20 15:55:00,40.3,40.33,40.3,40.32,339700.0,21.934,21.9503,21.934,21.9449,339700.0
2011-07-21 09:30:00,40.49,40.55,40.45,40.55,106500.0,22.0374,22.07,22.0156,22.07,106500.0
2011-07-21 09:35:00,40.54,40.6,40.54,40.58,43900.0,22.0646,22.0973,22.0646,22.0864,43900.0
2011-07-21 09:40:00,40.57,40.62,40.56,40.57,30600.0,22.0809,22.1081,22.0755,22.0809,30600.0
2011-07-21 09:45:00,40.58,40.6,40.52,40.6,49800.0,22.0864,22.0973,22.0537,22.0973,49800.0
2011-07-21 09:50:00,40.59,40.63,40.57,40.61,62000.0,22.0918,22.1136,22.0809,22.1027,62000.0
2011-07-21 09:55:00,40.62,40.62,40.57,40.59,42100.0,22.1081,22.1081,22.0809,22.0918,42100.0
2011-07-21 10:00:00,40.59,40.63,40.59,40.62,110700.0,22.0918,22.1136,22.0918,22.1081,110700.0
2011-07-21 10:05:00,40.62,40.67,40.61,40.66,58800.0,22.1081,22.1354,22.1027,22.1299,58800.0
2011-07-21 10:10:00,40.67,40.68,40.65,40.66,42000.0,22.1354,22.1408,22.1245,22.1299,42000.0
2011-07-21 10:15:00,40.67,40.69,40.58,40.64,64100.0,22.1354,22.1462,22.0864,22.119,64100.0
2011-07-21 10:20:00,40.64,40.69,40.64,40.68,39400.0,22.119,22.1462,22.119,22.1408,39400.0
2011-07-21 10:25:00,40.68,40.73,40.67,40.73,62900.0,22.1408,22.168,22.1354,22.168,62900.0
2011-07-21 10:30:00,40.73,40.75,40.7,40.74,39300.0,22.168,22.1789,22.1517,22.1735,39300.0
2011-07-21 10:35:00,40.73,40.73,40.67,40.68,37200.0,22.168,22.168,22.1354,22.1408,37200.0
2011-07-21 10:40:00,40.68,40.7,40.68,40.69,39900.0,22.1408,22.1517,22.1408,22.1462,39900.0
2011-07-21 10:45:00,40.69,40.71,40.62,40.62,45600.0,22.1462,22.1571,22.1081,22.1081,45600.0
2011-07-21 10:50:00,40.63,40.69,40.59,40.69,50500.0,22.1136,22.1462,22.0918,22.1462,50500.0
2011-07-21 10:55:00,40.69,40.69,40.62,40.63,19000.0,22.1462,22.1462,22.1081,22.1136,19000.0
2011-07-21 11:00:00,40.62,40.66,40.61,40.61,15800.0,22.1081,22.1299,22.1027,22.1027,15800.0
2011-07-21 11:05:00,40.61,40.64,40.6,40.63,19500.0,22.1027,22.119,22.0973,22.1136,19500.0
2011-07-21 11:10:00,40.63,40.65,40.6,40.61,20800.0,22.1136,22.1245,22.0973,22.1027,20800.0
2011-07-21 11:15:00,40.62,40.63,40.61,40.63,26800.0,22.1081,22.1136,22.1027,22.1136,26800.0
2011-07-21 11:20:00,40.63,40.63,40.6,40.62,23700.0,22.1136,22.1136,22.0973,22.1081,23700.0
2011-07-21 11:25:00,40.62,40.66,40.61,40.66,25400.0,22.1081,22.1299,22.1027,22.1299,25400.0
2011-07-21 11:30:00,40.66,40.66,40.54,40.56,68200.0,22.1299,22.1299,22.0646,22.0755,68200.0
2011-07-21 11:35:00,40.56,40.63,40.56,40.63,26900.0,22.0755,22.1136,22.0755,22.1136,26900.0
2011-07-21 11:40:00,40.62,40.63,40.58,40.61,60900.0,22.1081,22.1136,22.0864,22.1027,60900.0
2011-07-21 11:45:00,40.6,40.67,40.59,40.65,119400.0,22.0973,22.1354,22.0918,22.1245,119400.0
2011-07-21 11:50:00,40.65,40.66,40.64,40.66,22700.0,22.1245,22.1299,22.119,22.1299,22700.0
2011-07-21 11:55:00,40.66,40.66,40.65,40.66,22200.0,22.1299,22.1299,22.1245,22.1299,22200.0
2011-07-21 12:00:00,40.65,40.69,40.65,40.68,24200.0,22.1245,22.1462,22.1245,22.1408,24200.0
2011-07-21 12:05:00,40.67,40.68,40.64,40.64,31800.0,22.1354,22.1408,22.119,22.119,31800.0
2011-07-21 12:10:00,40.64,40.64,40.63,40.63,10600.0,22.119,22.119,22.1136,22.1136,10600.0
2011-07-21 12:15:00,40.62,40.65,40.62,40.65,18800.0,22.1081,22.1245,22.1081,22.1245,18800.0
2011-07-21 12:20:00,40.64,40.65,40.62,40.65,14800.0,22.119,22.1245,22.1081,22.1245,14800.0
2011-07-21 12:25:00,40.65,40.65,40.64,40.65,10500.0,22.1245,22.1245,22.119,22.1245,10500.0
2011-07-21 12:30:00,40.65,40.65,40.63,40.65,15000.0,22.1245,22.1245,22.1136,22.1245,15000.0
2011-07-21 12:35:00,40.65,40.68,40.64,40.66,32700.0,22.1245,22.1408,22.119,22.1299,32700.0
2011-07-21 12:40:00,40.66,40.75,40.66,40.75,63100.0,22.1299,22.1789,22.1299,22.1789,63100.0
2011-07-21 12:45:00,40.75,40.75,40.7,40.75,46700.0,22.1789,22.1789,22.1517,22.1789,46700.0
2011-07-21 12:50:00,40.74,40.75,40.64,40.7,87000.0,22.1735,22.1789,22.119,22.1517,87000.0
2011-07-21 12:55:00,40.68,40.75,40.67,40.75,32400.0,22.1408,22.1789,22.1354,22.1789,32400.0
2011-07-21 13:00:00,40.75,40.75,40.72,40.73,60000.0,22.1789,22.1789,22.1626,22.168,60000.0
2011-07-21 13:05:00,40.73,40.75,40.72,40.74,26400.0,22.168,22.1789,22.1626,22.1735,26400.0
2011-07-21 13:10:00,40.74,40.76,40.74,40.75,40000.0,22.1735,22.1843,22.1735,22.1789,40000.0
2011-07-21 13:15:00,40.76,40.78,40.75,40.77,22300.0,22.1843,22.1952,22.1789,22.1898,22300.0
2011-07-21 13:20:00,40.76,40.79,40.76,40.77,19600.0,22.1843,22.2007,22.1843,22.1898,19600.0
2011-07-21 13:25:00,40.77,40.82,40.77,40.82,41300.0,22.1898,22.217,22.1898,22.217,41300.0
2011-07-21 13:30:00,40.82,40.82,40.78,40.8,55100.0,22.217,22.217,22.1952,22.2061,55100.0
2011-07-21 13:35:00,40.8,40.84,40.79,40.84,48200.0,22.2061,22.2279,22.2007,22.2279,48200.0
2011-07-21 13:40:00,40.83,40.84,40.8,40.81,21800.0,22.2224,22.2279,22.2061,22.2116,21800.0
2011-07-21 13:45:00,40.8,40.81,40.79,40.79,21200.0,22.2061,22.2116,22.2007,22.2007,21200.0
2011-07-21 13:50:00,40.79,40.8,40.77,40.79,21300.0,22.2007,22.2061,22.1898,22.2007,21300.0
2011-07-21 13:55:00,40.79,40.82,40.78,40.82,38100.0,22.2007,22.217,22.1952,22.217,38100.0
2011-07-21 14:00:00,40.82,40.82,40.79,40.79,21300.0,22.217,22.217,22.2007,22.2007,21300.0
2011-07-21 14:05:00,40.79,40.8,40.77,40.79,18700.0,22.2007,22.2061,22.1898,22.2007,18700.0
2011-07-21 14:10:00,40.79,40.79,40.75,40.76,32900.0,22.2007,22.2007,22.1789,22.1843,32900.0
2011-07-21 14:15:00,40.75,40.76,40.75,40.75,13600.0,22.1789,22.1843,22.1789,22.1789,13600.0
2011-07-21 14:20:00,40.75,40.77,40.75,40.77,28400.0,22.1789,22.1898,22.1789,22.1898,28400.0
2011-07-21 14:25:00,40.77,40.77,40.75,40.76,12200.0,22.1898,22.1898,22.1789,22.1843,12200.0
2011-07-21 14:30:00,40.76,40.78,40.75,40.76,33200.0,22.1843,22.1952,22.1789,22.1843,33200.0
2011-07-21 14:35:00,40.76,40.79,40.76,40.76,29200.0,22.1843,22.2007,22.1843,22.1843,29200.0
2011-07-21 14:40:00,40.77,40.78,40.76,40.78,37100.0,22.1898,22.1952,22.1843,22.1952,37100.0
2011-07-21 14:45:00,40.78,40.81,40.77,40.79,41500.0,22.1952,22.2116,22.1898,22.2007,41500.0
2011-07-21 14:50:00,40.8,40.81,40.79,40.8,58300.0,22.2061,22.2116,22.2007,22.2061,58300.0
2011-07-21 14:55:00,40.8,40.83,40.79,40.81,113400.0,22.2061,22.2224,22.2007,22.2116,113400.0
2011-07-21 15:00:00,40.82,40.84,40.8,40.83,105700.0,22.217,22.2279,22.2061,22.2224,105700.0
2011-07-21 15:05:00,40.84,40.84,40.8,40.8,142400.0,22.2279,22.2279,22.2061,22.2061,142400.0
2011-07-21 15:10:00,40.81,40.83,40.8,40.82,96800.0,22.2116,22.2224,22.2061,22.217,96800.0
2011-07-21 15:15:00,40.83,40.87,40.82,40.87,102000.0,22.2224,22.2442,22.217,22.2442,102000.0
2011-07-21 15:20:00,40.87,40.87,40.81,40.83,65600.0,22.2442,22.2442,22.2116,22.2224,65600.0
2011-07-21 15:25:00,40.84,40.85,40.83,40.85,33900.0,22.2279,22.2333,22.2224,22.2333,33900.0
2011-07-21 15:30:00,40.85,40.86,40.84,40.84,67600.0,22.2333,22.2388,22.2279,22.2279,67600.0
2011-07-21 15:35:00,40.85,40.85,40.79,40.8,63100.0,22.2333,22.2333,22.2007,22.2061,63100.0
2011-07-21 15:40:00,40.8,40.81,40.79,40.8,50600.0,22.2061,22.2116,22.2007,22.2061,50600.0
2011-07-21 15:45:00,40.79,40.81,40.78,40.78,109100.0,22.2007,22.2116,22.1952,22.1952,109100.0
2011-07-21 15:50:00,40.78,40.83,40.78,40.81,170400.0,22.1952,22.2224,22.1952,22.2116,170400.0
2011-07-21 15:55:00,40.81,40.83,40.79,40.81,235900.0,22.2116,22.2224,22.2007,22.2116,235900.0
2011-07-22 09:30:00,40.81,40.85,40.75,40.75,133600.0,22.2116,22.2333,22.1789,22.1789,133600.0
2011-07-22 09:35:00,40.77,40.79,40.68,40.69,43900.0,22.1898,22.2007,22.1408,22.1462,43900.0
2011-07-22 09:40:00,40.68,40.72,40.66,40.72,30800.0,22.1408,22.1626,22.1299,22.1626,30800.0
2011-07-22 09:45:00,40.71,40.71,40.62,40.67,45100.0,22.1571,22.1571,22.1081,22.1354,45100.0
2011-07-22 09:50:00,40.68,40.69,40.65,40.65,16400.0,22.1408,22.1462,22.1245,22.1245,16400.0
2011-07-22 09:55:00,40.65,40.68,40.64,40.66,16500.0,22.1245,22.1408,22.119,22.1299,16500.0
2011-07-22 10:00:00,40.67,40.7,40.65,40.69,31700.0,22.1354,22.1517,22.1245,22.1462,31700.0
2011-07-22 10:05:00,40.69,40.7,40.63,40.63,47500.0,22.1462,22.1517,22.1136,22.1136,47500.0
2011-07-22 10:10:00,40.63,40.66,40.61,40.65,38700.0,22.1136,22.1299,22.1027,22.1245,38700.0
2011-07-22 10:15:00,40.65,40.66,40.61,40.63,83000.0,22.1245,22.1299,22.1027,22.1136,83000.0
2011-07-22 10:20:00,40.63,40.63,40.56,40.57,101800.0,22.1136,22.1136,22.0755,22.0809,101800.0
2011-07-22 10:25:00,40.57,40.61,40.56,40.59,30700.0,22.0809,22.1027,22.0755,22.0918,30700.0
2011-07-22 10:30:00,40.6,40.63,40.59,40.62,33000.0,22.0973,22.1136,22.0918,22.1081,33000.0
2011-07-22 10:35:00,40.63,40.65,40.61,40.62,19000.0,22.1136,22.1245,22.1027,22.1081,19000.0
2011-07-22 10:40:00,40.63,40.68,40.62,40.64,55700.0,22.1136,22.1408,22.1081,22.119,55700.0
2011-07-22 10:45:00,40.64,40.65,40.62,40.63,15800.0,22.119,22.1245,22.1081,22.1136,15800.0
2011-07-22 10:50:00,40.62,40.64,40.61,40.61,16700.0,22.1081,22.119,22.1027,22.1027,16700.0
2011-07-22 10:55:00,40.62,40.65,40.61,40.65,26600.0,22.1081,22.1245,22.1027,22.1245,26600.0
2011-07-22 11:00:00,40.65,40.69,40.65,40.66,22600.0,22.1245,22.1462,22.1245,22.1299,22600.0
2011-07-22 11:05:00,40.65,40.66,40.65,40.66,13400.0,22.1245,22.1299,22.1245,22.1299,13400.0
2011-07-22 11:10:00,40.65,40.75,40.65,40.74,67300.0,22.1245,22.1789,22.1245,22.1735,67300.0
2011-07-22 11:15:00,40.73,40.77,40.72,40.72,33900.0,22.168,22.1898,22.1626,22.1626,33900.0
2011-07-22 11:20:00,40.73,40.75,40.72,40.75,19900.0,22.168,22.1789,22.1626,22.1789,19900.0
2011-07-22 11:25:00,40.75,40.76,40.73,40.74,20700.0,22.1789,22.1843,22.168,22.1735,20700.0
2011-07-22 11:30:00,40.74,40.74,40.71,40.72,31300.0,22.1735,22.1735,22.1571,22.1626,31300.0
2011-07-22 11:35:00,40.72,40.74,40.7,40.72,58400.0,22.1626,22.1735,22.1517,22.1626,58400.0
2011-07-22 11:40:00,40.72,40.76,40.7,40.76,35900.0,22.1626,22.1843,22.1517,22.1843,35900.0
2011-07-22 11:45:00,40.75,40.76,40.75,40.75,18800.0,22.1789,22.1843,22.1789,22.1789,18800.0
2011-07-22 11:50:00,40.75,40.76,40.74,40.74,17400.0,22.1789,22.1843,22.1735,22.1735,17400.0
2011-07-22 11:55:00,40.74,40.75,40.7,40.7,35200.0,22.1735,22.1789,22.1517,22.1517,35200.0
2011-07-22 12:00:00,40.71,40.71,40.69,40.69,20200.0,22.1571,22.1571,22.1462,22.1462,20200.0
2011-07-22 12:05:00,40.7,40.71,40.68,40.69,41900.0,22.1517,22.1571,22.1408,22.1462,41900.0
2011-07-22 12:10:00,40.69,40.72,40.68,40.71,27900.0,22.1462,22.1626,22.1408,22.1571,27900.0
2011-07-22 12:15:00,40.72,40.72,40.66,40.68,33800.0,22.1626,22.1626,22.1299,22.1408,33800.0
2011-07-22 12:20:00,40.67,40.71,40.67,40.69,23200.0,22.1354,22.1571,22.1354,22.1462,23200.0
2011-07-22 12:25:00,40.69,40.69,40.66,40.66,25600.0,22.1462,22.1462,22.1299,22.1299,25600.0
2011-07-22 12:30:00,40.66,40.67,40.64,40.66,45300.0,22.1299,22.1354,22.119,22.1299,45300.0
2011-07-22 12:35:00,40.66,40.67,40.64,40.65,19800.0,22.1299,22.1354,22.119,22.1245,19800.0
2011-07-22 12:40:00,40.65,40.65,40.64,40.65,13500.0,22.1245,22.1245,22.119,22.1245,13500.0
2011-07-22 12:45:00,40.65,40.65,40.63,40.65,27700.0,22.1245,22.1245,22.1136,22.1245,27700.0
2011-07-22 12:50:00,40.65,40.67,40.64,40.66,22600.0,22.1245,22.1354,22.119,22.1299,22600.0
2011-07-22 12:55:00,40.67,40.67,40.65,40.66,16000.0,22.1354,22.1354,22.1245,22.1299,16000.0
2011-07-22 13:00:00,40.66,40.67,40.65,40.65,17500.0,22.1299,22.1354,22.1245,22.1245,17500.0
2011-07-22 13:05:00,40.65,40.67,40.65,40.67,19900.0,22.1245,22.1354,22.1245,22.1354,19900.0
2011-07-22 13:10:00,40.67,40.68,40.66,40.66,23100.0,22.1354,22.1408,22.1299,22.1299,23100.0
2011-07-22 13:15:00,40.66,40.67,40.65,40.66,15600.0,22.1299,22.1354,22.1245,22.1299,15600.0
2011-07-22 13:20:00,40.65,40.65,40.63,40.64,23700.0,22.1245,22.1245,22.1136,22.119,23700.0
2011-07-22 13:25:00,40.65,40.65,40.63,40.63,12400.0,22.1245,22.1245,22.1136,22.1136,12400.0
2011-07-22 13:30:00,40.64,40.64,40.63,40.63,21000.0,22.119,22.119,22.1136,22.1136,21000.0
2011-07-22 13:35:00,40.63,40.64,40.61,40.64,53000.0,22.1136,22.119,22.1027,22.119,53000.0
2011-07-22 13:40:00,40.64,40.64,40.63,40.63,13100.0,22.119,22.119,22.1136,22.1136,13100.0
2011-07-22 13:45:00,40.62,40.63,40.6,40.62,21100.0,22.1081,22.1136,22.0973,22.1081,21100.0
2011-07-22 13:50:00,40.62,40.62,40.6,40.61,19200.0,22.1081,22.1081,22.0973,22.1027,19200.0
2011-07-22 13:55:00,40.62,40.62,40.6,40.61,38700.0,22.1081,22.1081,22.0973,22.1027,38700.0
2011-07-22 14:00:00,40.62,40.62,40.6,40.61,18100.0,22.1081,22.1081,22.0973,22.1027,18100.0
2011-07-22 14:05:00,40.61,40.62,40.59,40.61,49900.0,22.1027,22.1081,22.0918,22.1027,49900.0
2011-07-22 14:10:00,40.62,40.62,40.61,40.62,12500.0,22.1081,22.1081,22.1027,22.1081,12500.0
2011-07-22 14:15:00,40.62,40.64,40.61,40.62,45200.0,22.1081,22.119,22.1027,22.1081,45200.0
2011-07-22 14:20:00,40.61,40.63,40.61,40.62,25600.0,22.1027,22.1136,22.1027,22.1081,25600.0
2011-07-22 14:25:00,40.62,40.62,40.61,40.62,14400.0,22.1081,22.1081,22.1027,22.1081,14400.0
2011-07-22 14:30:00,40.62,40.62,40.61,40.61,18000.0,22.1081,22.1081,22.1027,22.1027,18000.0
2011-07-22 14:35:00,40.62,40.63,40.61,40.63,34300.0,22.1081,22.1136,22.1027,22.1136,34300.0
2011-07-22 14:40:00,40.63,40.64,40.62,40.64,23500.0,22.1136,22.119,22.1081,22.119,23500.0
2011-07-22 14:45:00,40.64,40.64,40.61,40.61,24800.0,22.119,22.119,22.1027,22.1027,24800.0
2011-07-22 14:50:00,40.61,40.62,40.61,40.61,19400.0,22.1027,22.1081,22.1027,22.1027,19400.0
2011-07-22 14:55:00,40.61,40.62,40.61,40.61,18200.0,22.1027,22.1081,22.1027,22.1027,18200.0
2011-07-22 15:00:00,40.61,40.63,40.6,40.63,35600.0,22.1027,22.1136,22.0973,22.1136,35600.0
2011-07-22 15:05:00,40.63,40.63,40.61,40.62,26000.0,22.1136,22.1136,22.1027,22.1081,26000.0
2011-07-22 15:10:00,40.62,40.62,40.6,40.6,35400.0,22.1081,22.1081,22.0973,22.0973,35400.0
2011-07-22 15:15:00,40.6,40.61,40.6,40.61,20900.0,22.0973,22.1027,22.0973,22.1027,20900.0
2011-07-22 15:20:00,40.61,40.61,40.6,40.6,19300.0,22.1027,22.1027,22.0973,22.0973,19300.0
2011-07-22 15:25:00,40.61,40.61,40.58,40.59,86600.0,22.1027,22.1027,22.0864,22.0918,86600.0
2011-07-22 15:30:00,40.6,40.6,40.54,40.56,79300.0,22.0973,22.0973,22.0646,22.0755,79300.0
2011-07-22 15:35:00,40.55,40.57,40.55,40.57,41900.0,22.07,22.0809,22.07,22.0809,41900.0
2011-07-22 15:40:00,40.57,40.57,40.52,40.53,92900.0,22.0809,22.0809,22.0537,22.0592,92900.0
2011-07-22 15:45:00,40.54,40.58,40.54,40.58,87700.0,22.0646,22.0864,22.0646,22.0864,87700.0
2011-07-22 15:50:00,40.58,40.58,40.54,40.55,77900.0,22.0864,22.0864,22.0646,22.07,77900.0
2011-07-22 15:55:00,40.55,40.57,40.54,40.57,155700.0,22.07,22.0809,22.0646,22.0809,155700.0
2011-07-25 09:30:00,40.14,40.35,40.08,40.34,150500.0,21.8469,21.9612,21.8142,21.9557,150500.0
2011-07-25 09:35:00,40.35,40.37,40.29,40.29,53700.0,21.9612,21.9721,21.9285,21.9285,53700.0
2011-07-25 09:40:00,40.29,40.3,40.23,40.26,67000.0,21.9285,21.934,21.8959,21.9122,67000.0
2011-07-25 09:45:00,40.26,40.3,40.26,40.29,65800.0,21.9122,21.934,21.9122,21.9285,65800.0
2011-07-25 09:50:00,40.29,40.3,40.22,40.23,78600.0,21.9285,21.934,21.8904,21.8959,78600.0
2011-07-25 09:55:00,40.23,40.28,40.23,40.26,54900.0,21.8959,21.9231,21.8959,21.9122,54900.0
2011-07-25 10:00:00,40.26,40.33,40.26,40.31,43400.0,21.9122,21.9503,21.9122,21.9394,43400.0
2011-07-25 10:05:00,40.32,40.4,40.32,40.39,61100.0,21.9449,21.9884,21.9449,21.983,61100.0
2011-07-25 10:10:00,40.39,40.41,40.32,40.34,52800.0,21.983,21.9938,21.9449,21.9557,52800.0
2011-07-25 10:15:00,40.34,40.37,40.31,40.35,58700.0,21.9557,21.9721,21.9394,21.9612,58700.0
2011-07-25 10:20:00,40.35,40.41,40.34,40.37,51500.0,21.9612,21.9938,21.9557,21.9721,51500.0
2011-07-25 10:25:00,40.38,40.38,40.33,40.33,57700.0,21.9775,21.9775,21.9503,21.9503,57700.0
2011-07-25 10:30:00,40.33,40.37,40.32,40.33,37700.0,21.9503,21.9721,21.9449,21.9503,37700.0
2011-07-25 10:35:00,40.33,40.34,40.3,40.3,78400.0,21.9503,21.9557,21.934,21.934,78400.0
2011-07-25 10:40:00,40.3,40.31,40.28,40.3,58100.0,21.934,21.9394,21.9231,21.934,58100.0
2011-07-25 10:45:00,40.3,40.31,40.26,40.27,45900.0,21.934,21.9394,21.9122,21.9176,45900.0
2011-07-25 10:50:00,40.26,40.27,40.22,40.25,49500.0,21.9122,21.9176,21.8904,21.9068,49500.0
2011-07-25 10:55:00,40.25,40.25,40.22,40.24,36400.0,21.9068,21.9068,21.8904,21.9013,36400.0
2011-07-25 11:00:00,40.24,40.25,40.22,40.25,30600.0,21.9013,21.9068,21.8904,21.9068,30600.0
2011-07-25 11:05:00,40.25,40.3,40.25,40.28,41900.0,21.9068,21.934,21.9068,21.9231,41900.0
2011-07-25 11:10:00,40.27,40.28,40.24,40.24,27800.0,21.9176,21.9231,21.9013,21.9013,27800.0
2011-07-25 11:15:00,40.25,40.26,40.23,40.25,45800.0,21.9068,21.9122,21.8959,21.9068,45800.0
2011-07-25 11:20:00,40.25,40.26,40.23,40.26,42900.0,21.9068,21.9122,21.8959,21.9122,42900.0
2011-07-25 11:25:00,40.26,40.29,40.25,40.26,38000.0,21.9122,21.9285,21.9068,21.9122,38000.0
2011-07-25 11:30:00,40.27,40.29,40.27,40.29,23600.0,21.9176,21.9285,21.9176,21.9285,23600.0
2011-07-25 11:35:00,40.29,40.3,40.27,40.28,55300.0,21.9285,21.934,21.9176,21.9231,55300.0
2011-07-25 11:40:00,40.28,40.29,40.26,40.28,44900.0,21.9231,21.9285,21.9122,21.9231,44900.0
2011-07-25 11:45:00,40.28,40.3,40.26,40.29,23200.0,21.9231,21.934,21.9122,21.9285,23200.0
2011-07-25 11:50:00,40.3,40.31,40.26,40.3,41200.0,21.934,21.9394,21.9122,21.934,41200.0
2011-07-25 11:55:00,40.3,40.3,40.27,40.3,30100.0,21.934,21.934,21.9176,21.934,30100.0
2011-07-25 12:00:00,40.31,40.32,40.29,40.3,18700.0,21.9394,21.9449,21.9285,21.934,18700.0
2011-07-25 12:05:00,40.29,40.3,40.28,40.28,29400.0,21.9285,21.934,21.9231,21.9231,29400.0
2011-07-25 12:10:00,40.28,40.31,40.27,40.28,30400.0,21.9231,21.9394,21.9176,21.9231,30400.0
2011-07-25 12:15:00,40.28,40.29,40.27,40.29,10400.0,21.9231,21.9285,21.9176,21.9285,10400.0
2011-07-25 12:20:00,40.29,40.3,40.28,40.3,27900.0,21.9285,21.934,21.9231,21.934,27900.0
2011-07-25 12:25:00,40.29,40.31,40.29,40.3,19200.0,21.9285,21.9394,21.9285,21.934,19200.0
2011-07-25 12:30:00,40.3,40.32,40.29,40.32,20000.0,21.934,21.9449,21.9285,21.9449,20000.0
2011-07-25 12:35:00,40.32,40.35,40.31,40.33,54300.0,21.9449,21.9612,21.9394,21.9503,54300.0
2011-07-25 12:40:00,40.34,40.37,40.33,40.36,17300.0,21.9557,21.9721,21.9503,21.9666,17300.0
2011-07-25 12:45:00,40.37,40.38,40.36,40.37,9900.0,21.9721,21.9775,21.9666,21.9721,9900.0
2011-07-25 12:50:00,40.38,40.4,40.38,40.4,13700.0,21.9775,21.9884,21.9775,21.9884,13700.0
2011-07-25 12:55:00,40.4,40.4,40.38,40.39,22700.0,21.9884,21.9884,21.9775,21.983,22700.0
2011-07-25 13:00:00,40.39,40.4,40.38,40.4,16000.0,21.983,21.9884,21.9775,21.9884,16000.0
2011-07-25 13:05:00,40.4,40.42,40.39,40.4,15800.0,21.9884,21.9993,21.983,21.9884,15800.0
2011-07-25 13:10:00,40.41,40.43,40.39,40.43,17900.0,21.9938,22.0047,21.983,22.0047,17900.0
2011-07-25 13:15:00,40.42,40.44,40.42,40.44,13700.0,21.9993,22.0102,21.9993,22.0102,13700.0
2011-07-25 13:20:00,40.44,40.44,40.42,40.42,14700.0,22.0102,22.0102,21.9993,21.9993,14700.0
2011-07-25 13:25:00,40.42,40.42,40.39,40.41,10400.0,21.9993,21.9993,21.983,21.9938,10400.0
2011-07-25 13:30:00,40.41,40.44,40.41,40.44,12800.0,21.9938,22.0102,21.9938,22.0102,12800.0
2011-07-25 13:35:00,40.44,40.45,40.4,40.42,31100.0,22.0102,22.0156,21.9884,21.9993,31100.0
2011-07-25 13:40:00,40.41,40.42,40.41,40.42,7700.0,21.9938,21.9993,21.9938,21.9993,7700.0
2011-07-25 13:45:00,40.42,40.42,40.4,40.42,25800.0,21.9993,21.9993,21.9884,21.9993,25800.0
2011-07-25 13:50:00,40.41,40.43,40.4,40.42,18300.0,21.9938,22.0047,21.9884,21.9993,18300.0
2011-07-25 13:55:00,40.43,40.43,40.4,40.4,16800.0,22.0047,22.0047,21.9884,21.9884,16800.0
2011-07-25 14:00:00,40.41,40.44,40.4,40.44,20900.0,21.9938,22.0102,21.9884,22.0102,20900.0
2011-07-25 14:05:00,40.44,40.45,40.42,40.45,26400.0,22.0102,22.0156,21.9993,22.0156,26400.0
2011-07-25 14:10:00,40.45,40.47,40.44,40.46,41000.0,22.0156,22.0265,22.0102,22.0211,41000.0
2011-07-25 14:15:00,40.45,40.48,40.45,40.48,18800.0,22.0156,22.0319,22.0156,22.0319,18800.0
2011-07-25 14:20:00,40.48,40.48,40.46,40.47,38700.0,22.0319,22.0319,22.0211,22.0265,38700.0
2011-07-25 14:25:00,40.46,40.47,40.44,40.44,27200.0,22.0211,22.0265,22.0102,22.0102,27200.0
2011-07-25 14:30:00,40.44,40.46,40.43,40.44,38800.0,22.0102,22.0211,22.0047,22.0102,38800.0
2011-07-25 14:35:00,40.45,40.45,40.4,40.4,26700.0,22.0156,22.0156,21.9884,21.9884,26700.0
2011-07-25 14:40:00,40.41,40.44,40.41,40.42,48700.0,21.9938,22.0102,21.9938,21.9993,48700.0
2011-07-25 14:45:00,40.41,40.42,40.4,40.4,23300.0,21.9938,21.9993,21.9884,21.9884,23300.0
2011-07-25 14:50:00,40.4,40.41,40.38,40.38,34900.0,21.9884,21.9938,21.9775,21.9775,34900.0
2011-07-25 14:55:00,40.38,40.4,40.36,40.36,80100.0,21.9775,21.9884,21.9666,21.9666,80100.0
2011-07-25 15:00:00,40.37,40.38,40.32,40.34,45000.0,21.9721,21.9775,21.9449,21.9557,45000.0
2011-07-25 15:05:00,40.33,40.37,40.33,40.35,27900.0,21.9503,21.9721,21.9503,21.9612,27900.0
2011-07-25 15:10:00,40.35,40.36,40.33,40.35,43700.0,21.9612,21.9666,21.9503,21.9612,43700.0
2011-07-25 15:15:00,40.35,40.36,40.32,40.33,39400.0,21.9612,21.9666,21.9449,21.9503,39400.0
2011-07-25 15:20:00,40.33,40.34,40.32,40.32,35000.0,21.9503,21.9557,21.9449,21.9449,35000.0
2011-07-25 15:25:00,40.32,40.33,40.3,40.31,59500.0,21.9449,21.9503,21.934,21.9394,59500.0
2011-07-25 15:30:00,40.31,40.32,40.3,40.3,53900.0,21.9394,21.9449,21.934,21.934,53900.0
2011-07-25 15:35:00,40.31,40.35,40.3,40.34,49600.0,21.9394,21.9612,21.934,21.9557,49600.0
2011-07-25 15:40:00,40.34,40.34,40.32,40.33,43600.0,21.9557,21.9557,21.9449,21.9503,43600.0
2011-07-25 15:45:00,40.32,40.33,40.28,40.29,113300.0,21.9449,21.9503,21.9231,21.9285,113300.0
2011-07-25 15:50:00,40.3,40.3,40.27,40.3,111300.0,21.934,21.934,21.9176,21.934,111300.0
2011-07-25 15:55:00,40.31,40.31,40.27,40.29,250600.0,21.9394,21.9394,21.9176,21.9285,250600.0
2011-07-26 09:30:00,40.29,40.29,40.2,40.2,50900.0,21.9285,21.9285,21.8795,21.8795,50900.0
2011-07-26 09:35:00,40.21,40.24,40.13,40.15,127200.0,21.885,21.9013,21.8414,21.8523,127200.0
2011-07-26 09:40:00,40.15,40.17,40.12,40.13,42300.0,21.8523,21.8632,21.836,21.8414,42300.0
2011-07-26 09:45:00,40.13,40.2,40.12,40.19,68800.0,21.8414,21.8795,21.836,21.8741,68800.0
2011-07-26 09:50:00,40.19,40.24,40.18,40.23,48300.0,21.8741,21.9013,21.8687,21.8959,48300.0
2011-07-26 09:55:00,40.23,40.28,40.22,40.25,42500.0,21.8959,21.9231,21.8904,21.9068,42500.0
2011-07-26 10:00:00,40.24,40.25,40.2,40.2,51000.0,21.9013,21.9068,21.8795,21.8795,51000.0
2011-07-26 10:05:00,40.2,40.22,40.15,40.15,49200.0,21.8795,21.8904,21.8523,21.8523,49200.0
2011-07-26 10:10:00,40.16,40.19,40.15,40.19,54900.0,21.8578,21.8741,21.8523,21.8741,54900.0
2011-07-26 10:15:00,40.19,40.3,40.19,40.29,77500.0,21.8741,21.934,21.8741,21.9285,77500.0
2011-07-26 10:20:00,40.3,40.3,40.25,40.26,40300.0,21.934,21.934,21.9068,21.9122,40300.0
2011-07-26 10:25:00,40.26,40.33,40.26,40.3,64600.0,21.9122,21.9503,21.9122,21.934,64600.0
2011-07-26 10:30:00,40.31,40.35,40.29,40.31,51200.0,21.9394,21.9612,21.9285,21.9394,51200.0
2011-07-26 10:35:00,40.32,40.32,40.26,40.27,20200.0,21.9449,21.9449,21.9122,21.9176,20200.0
2011-07-26 10:40:00,40.27,40.34,40.26,40.28,32800.0,21.9176,21.9557,21.9122,21.9231,32800.0
2011-07-26 10:45:00,40.29,40.32,40.25,40.27,62000.0,21.9285,21.9449,21.9068,21.9176,62000.0
2011-07-26 10:50:00,40.26,40.3,40.26,40.27,24000.0,21.9122,21.934,21.9122,21.9176,24000.0
2011-07-26 10:55:00,40.27,40.31,40.26,40.26,28200.0,21.9176,21.9394,21.9122,21.9122,28200.0
2011-07-26 11:00:00,40.26,40.27,40.25,40.25,74500.0,21.9122,21.9176,21.9068,21.9068,74500.0
2011-07-26 11:05:00,40.25,40.31,40.25,40.31,58800.0,21.9068,21.9394,21.9068,21.9394,58800.0
2011-07-26 11:10:00,40.3,40.32,40.28,40.3,38900.0,21.934,21.9449,21.9231,21.934,38900.0
2011-07-26 11:15:00,40.3,40.32,40.29,40.31,25000.0,21.934,21.9449,21.9285,21.9394,25000.0
2011-07-26 11:20:00,40.31,40.35,40.31,40.35,22600.0,21.9394,21.9612,21.9394,21.9612,22600.0
2011-07-26 11:25:00,40.34,40.35,40.31,40.31,32300.0,21.9557,21.9612,21.9394,21.9394,32300.0
2011-07-26 11:30:00,40.32,40.32,40.3,40.31,12600.0,21.9449,21.9449,21.934,21.9394,12600.0
2011-07-26 11:35:00,40.3,40.34,40.28,40.29,67100.0,21.934,21.9557,21.9231,21.9285,67100.0
2011-07-26 11:40:00,40.29,40.32,40.25,40.26,84500.0,21.9285,21.9449,21.9068,21.9122,84500.0
2011-07-26 11:45:00,40.26,40.29,40.25,40.29,21400.0,21.9122,21.9285,21.9068,21.9285,21400.0
2011-07-26 11:50:00,40.29,40.3,40.26,40.26,40200.0,21.9285,21.934,21.9122,21.9122,40200.0
2011-07-26 11:55:00,40.27,40.27,40.26,40.27,16400.0,21.9176,21.9176,21.9122,21.9176,16400.0
2011-07-26 12:00:00,40.27,40.28,40.26,40.28,14200.0,21.9176,21.9231,21.9122,21.9231,14200.0
2011-07-26 12:05:00,40.28,40.29,40.28,40.29,19500.0,21.9231,21.9285,21.9231,21.9285,19500.0
2011-07-26 12:10:00,40.29,40.3,40.28,40.3,16100.0,21.9285,21.934,21.9231,21.934,16100.0
2011-07-26 12:15:00,40.3,40.32,40.29,40.31,14200.0,21.934,21.9449,21.9285,21.9394,14200.0
2011-07-26 12:20:00,40.31,40.31,40.3,40.3,4400.0,21.9394,21.9394,21.934,21.934,4400.0
2011-07-26 12:25:00,40.31,40.32,40.3,40.31,7700.0,21.9394,21.9449,21.934,21.9394,7700.0
2011-07-26 12:30:00,40.32,40.32,40.31,40.32,24200.0,21.9449,21.9449,21.9394,21.9449,24200.0
2011-07-26 12:35:00,40.32,40.38,40.32,40.36,67400.0,21.9449,21.9775,21.9449,21.9666,67400.0
2011-07-26 12:40:00,40.37,40.37,40.34,40.34,15100.0,21.9721,21.9721,21.9557,21.9557,15100.0
2011-07-26 12:45:00,40.35,40.36,40.33,40.35,32000.0,21.9612,21.9666,21.9503,21.9612,32000.0
2011-07-26 12:50:00,40.34,40.35,40.32,40.34,23100.0,21.9557,21.9612,21.9449,21.9557,23100.0
2011-07-26 12:55:00,40.34,40.34,40.32,40.32,12900.0,21.9557,21.9557,21.9449,21.9449,12900.0
2011-07-26 13:00:00,40.33,40.35,40.32,40.32,48100.0,21.9503,21.9612,21.9449,21.9449,48100.0
2011-07-26 13:05:00,40.31,40.33,40.29,40.29,25600.0,21.9394,21.9503,21.9285,21.9285,25600.0
2011-07-26 13:10:00,40.29,40.3,40.26,40.3,34200.0,21.9285,21.934,21.9122,21.934,34200.0
2011-07-26 13:15:00,40.29,40.31,40.28,40.3,19400.0,21.9285,21.9394,21.9231,21.934,19400.0
2011-07-26 13:20:00,40.31,40.36,40.3,40.33,91500.0,21.9394,21.9666,21.934,21.9503,91500.0
2011-07-26 13:25:00,40.33,40.33,40.31,40.32,9300.0,21.9503,21.9503,21.9394,21.9449,9300.0
2011-07-26 13:30:00,40.33,40.33,40.29,40.3,19300.0,21.9503,21.9503,21.9285,21.934,19300.0
2011-07-26 13:35:00,40.3,40.33,40.3,40.32,13300.0,21.934,21.9503,21.934,21.9449,13300.0
2011-07-26 13:40:00,40.32,40.33,40.31,40.32,17300.0,21.9449,21.9503,21.9394,21.9449,17300.0
2011-07-26 13:45:00,40.33,40.34,40.32,40.33,14500.0,21.9503,21.9557,21.9449,21.9503,14500.0
2011-07-26 13:50:00,40.34,40.35,40.33,40.35,20100.0,21.9557,21.9612,21.9503,21.9612,20100.0
2011-07-26 13:55:00,40.35,40.35,40.31,40.31,32300.0,21.9612,21.9612,21.9394,21.9394,32300.0
2011-07-26 14:00:00,40.32,40.38,40.31,40.35,42300.0,21.9449,21.9775,21.9394,21.9612,42300.0
2011-07-26 14:05:00,40.34,40.35,40.33,40.34,14400.0,21.9557,21.9612,21.9503,21.9557,14400.0
2011-07-26 14:10:00,40.34,40.37,40.33,40.37,37200.0,21.9557,21.9721,21.9503,21.9721,37200.0
2011-07-26 14:15:00,40.36,40.39,40.36,40.38,40800.0,21.9666,21.983,21.9666,21.9775,40800.0
2011-07-26 14:20:00,40.38,40.39,40.37,40.37,25900.0,21.9775,21.983,21.9721,21.9721,25900.0
2011-07-26 14:25:00,40.37,40.38,40.36,40.37,16000.0,21.9721,21.9775,21.9666,21.9721,16000.0
2011-07-26 14:30:00,40.36,40.39,40.36,40.39,72500.0,21.9666,21.983,21.9666,21.983,72500.0
2011-07-26 14:35:00,40.38,40.39,40.35,40.35,43400.0,21.9775,21.983,21.9612,21.9612,43400.0
2011-07-26 14:40:00,40.36,40.37,40.35,40.35,42700.0,21.9666,21.9721,21.9612,21.9612,42700.0
2011-07-26 14:45:00,40.35,40.36,40.34,40.34,12800.0,21.9612,21.9666,21.9557,21.9557,12800.0
2011-07-26 14:50:00,40.34,40.39,40.34,40.38,77900.0,21.9557,21.983,21.9557,21.9775,77900.0
2011-07-26 14:55:00,40.38,40.39,40.35,40.36,61800.0,21.9775,21.983,21.9612,21.9666,61800.0
2011-07-26 15:00:00,40.36,40.37,40.33,40.33,41600.0,21.9666,21.9721,21.9503,21.9503,41600.0
2011-07-26 15:05:00,40.34,40.34,40.31,40.31,23400.0,21.9557,21.9557,21.9394,21.9394,23400.0
2011-07-26 15:10:00,40.32,40.37,40.31,40.35,80400.0,21.9449,21.9721,21.9394,21.9612,80400.0
2011-07-26 15:15:00,40.35,40.35,40.33,40.34,25200.0,21.9612,21.9612,21.9503,21.9557,25200.0
2011-07-26 15:20:00,40.34,40.35,40.33,40.33,20100.0,21.9557,21.9612,21.9503,21.9503,20100.0
2011-07-26 15:25:00,40.34,40.35,40.33,40.34,26200.0,21.9557,21.9612,21.9503,21.9557,26200.0
2011-07-26 15:30:00,40.34,40.34,40.29,40.3,36200.0,21.9557,21.9557,21.9285,21.934,36200.0
2011-07-26 15:35:00,40.3,40.32,40.29,40.3,73400.0,21.934,21.9449,21.9285,21.934,73400.0
2011-07-26 15:40:00,40.3,40.31,40.27,40.27,39000.0,21.934,21.9394,21.9176,21.9176,39000.0
2011-07-26 15:45:00,40.27,40.27,40.22,40.26,126500.0,21.9176,21.9176,21.8904,21.9122,126500.0
2011-07-26 15:50:00,40.25,40.27,40.23,40.26,116400.0,21.9068,21.9176,21.8959,21.9122,116400.0
2011-07-26 15:55:00,40.26,40.27,40.23,40.27,192700.0,21.9122,21.9176,21.8959,21.9176,192700.0
2011-07-27 09:30:00,40.3,40.57,40.26,40.49,195900.0,21.934,22.0809,21.9122,22.0374,195900.0
2011-07-27 09:35:00,40.5,40.52,40.35,40.38,74200.0,22.0428,22.0537,21.9612,21.9775,74200.0
2011-07-27 09:40:00,40.38,40.62,40.38,40.59,103900.0,21.9775,22.1081,21.9775,22.0918,103900.0
2011-07-27 09:45:00,40.58,40.65,40.55,40.59,157700.0,22.0864,22.1245,22.07,22.0918,157700.0
2011-07-27 09:50:00,40.6,40.72,40.6,40.71,69100.0,22.0973,22.1626,22.0973,22.1571,69100.0
2011-07-27 09:55:00,40.71,40.71,40.58,40.58,152000.0,22.1571,22.1571,22.0864,22.0864,152000.0
2011-07-27 10:00:00,40.58,40.72,40.57,40.72,112300.0,22.0864,22.1626,22.0809,22.1626,112300.0
2011-07-27 10:05:00,40.72,40.74,40.66,40.73,96300.0,22.1626,22.1735,22.1299,22.168,96300.0
2011-07-27 10:10:00,40.72,40.8,40.71,40.78,108400.0,22.1626,22.2061,22.1571,22.1952,108400.0
2011-07-27 10:15:00,40.79,40.8,40.76,40.8,54600.0,22.2007,22.2061,22.1843,22.2061,54600.0
2011-07-27 10:20:00,40.79,40.81,40.78,40.8,115500.0,22.2007,22.2116,22.1952,22.2061,115500.0
2011-07-27 10:25:00,40.81,40.81,40.75,40.75,70600.0,22.2116,22.2116,22.1789,22.1789,70600.0
2011-07-27 10:30:00,40.75,40.75,40.59,40.67,214000.0,22.1789,22.1789,22.0918,22.1354,214000.0
2011-07-27 10:35:00,40.67,40.7,40.62,40.63,118800.0,22.1354,22.1517,22.1081,22.1136,118800.0
2011-07-27 10:40:00,40.62,40.63,40.5,40.51,172200.0,22.1081,22.1136,22.0428,22.0483,172200.0
2011-07-27 10:45:00,40.5,40.51,40.44,40.47,123300.0,22.0428,22.0483,22.0102,22.0265,123300.0
2011-07-27 10:50:00,40.46,40.47,40.42,40.44,95700.0,22.0211,22.0265,21.9993,22.0102,95700.0
2011-07-27 10:55:00,40.45,40.45,40.35,40.37,74600.0,22.0156,22.0156,21.9612,21.9721,74600.0
2011-07-27 11:00:00,40.36,40.38,40.34,40.38,82000.0,21.9666,21.9775,21.9557,21.9775,82000.0
2011-07-27 11:05:00,40.38,40.39,40.31,40.33,203800.0,21.9775,21.983,21.9394,21.9503,203800.0
2011-07-27 11:10:00,40.32,40.33,40.21,40.28,222700.0,21.9449,21.9503,21.885,21.9231,222700.0
2011-07-27 11:15:00,40.28,40.32,40.26,40.3,103200.0,21.9231,21.9449,21.9122,21.934,103200.0
2011-07-27 11:20:00,40.29,40.3,40.24,40.24,121200.0,21.9285,21.934,21.9013,21.9013,121200.0
2011-07-27 11:25:00,40.24,40.27,40.22,40.25,100600.0,21.9013,21.9176,21.8904,21.9068,100600.0
2011-07-27 11:30:00,40.25,40.26,40.22,40.22,106700.0,21.9068,21.9122,21.8904,21.8904,106700.0
2011-07-27 11:35:00,40.23,40.26,40.2,40.21,92000.0,21.8959,21.9122,21.8795,21.885,92000.0
2011-07-27 11:40:00,40.21,40.25,40.2,40.22,55600.0,21.885,21.9068,21.8795,21.8904,55600.0
2011-07-27 11:45:00,40.22,40.22,40.16,40.16,100200.0,21.8904,21.8904,21.8578,21.8578,100200.0
2011-07-27 11:50:00,40.17,40.17,40.13,40.16,87100.0,21.8632,21.8632,21.8414,21.8578,87100.0
2011-07-27 11:55:00,40.16,40.22,40.15,40.19,48200.0,21.8578,21.8904,21.8523,21.8741,48200.0
2011-07-27 12:00:00,40.2,40.2,40.15,40.15,51000.0,21.8795,21.8795,21.8523,21.8523,51000.0
2011-07-27 12:05:00,40.15,40.16,40.12,40.14,56800.0,21.8523,21.8578,21.836,21.8469,56800.0
2011-07-27 12:10:00,40.14,40.16,40.12,40.14,34600.0,21.8469,21.8578,21.836,21.8469,34600.0
2011-07-27 12:15:00,40.15,40.16,40.13,40.14,31800.0,21.8523,21.8578,21.8414,21.8469,31800.0
2011-07-27 12:20:00,40.14,40.17,40.11,40.12,58100.0,21.8469,21.8632,21.8306,21.836,58100.0
2011-07-27 12:25:00,40.11,40.16,40.11,40.16,28600.0,21.8306,21.8578,21.8306,21.8578,28600.0
2011-07-27 12:30:00,40.16,40.19,40.15,40.16,85100.0,21.8578,21.8741,21.8523,21.8578,85100.0
2011-07-27 12:35:00,40.17,40.18,40.15,40.17,97600.0,21.8632,21.8687,21.8523,21.8632,97600.0
2011-07-27 12:40:00,40.17,40.19,40.16,40.16,69600.0,21.8632,21.8741,21.8578,21.8578,69600.0
2011-07-27 12:45:00,40.16,40.18,40.15,40.17,83800.0,21.8578,21.8687,21.8523,21.8632,83800.0
2011-07-27 12:50:00,40.17,40.17,40.11,40.11,57200.0,21.8632,21.8632,21.8306,21.8306,57200.0
2011-07-27 12:55:00,40.12,40.12,40.1,40.1,63800.0,21.836,21.836,21.8251,21.8251,63800.0
2011-07-27 13:00:00,40.11,40.12,40.08,40.08,84300.0,21.8306,21.836,21.8142,21.8142,84300.0
2011-07-27 13:05:00,40.08,40.1,40.07,40.07,72400.0,21.8142,21.8251,21.8088,21.8088,72400.0
2011-07-27 13:10:00,40.08,40.08,40.06,40.07,58900.0,21.8142,21.8142,21.8034,21.8088,58900.0
2011-07-27 13:15:00,40.07,40.1,40.06,40.09,78900.0,21.8088,21.8251,21.8034,21.8197,78900.0
2011-07-27 13:20:00,40.1,40.14,40.02,40.09,553300.0,21.8251,21.8469,21.7816,21.8197,553300.0
2011-07-27 13:25:00,40.09,40.15,40.09,40.13,103900.0,21.8197,21.8523,21.8197,21.8414,103900.0
2011-07-27 13:30:00,40.13,40.19,40.13,40.17,48000.0,21.8414,21.8741,21.8414,21.8632,48000.0
2011-07-27 13:35:00,40.17,40.18,40.16,40.18,26800.0,21.8632,21.8687,21.8578,21.8687,26800.0
2011-07-27 13:40:00,40.18,40.24,40.18,40.22,69300.0,21.8687,21.9013,21.8687,21.8904,69300.0
2011-07-27 13:45:00,40.22,40.26,40.22,40.25,73200.0,21.8904,21.9122,21.8904,21.9068,73200.0
2011-07-27 13:50:00,40.25,40.26,40.24,40.25,30400.0,21.9068,21.9122,21.9013,21.9068,30400.0
2011-07-27 13:55:00,40.24,40.28,40.23,40.26,44000.0,21.9013,21.9231,21.8959,21.9122,44000.0
2011-07-27 14:00:00,40.26,40.31,40.26,40.3,70300.0,21.9122,21.9394,21.9122,21.934,70300.0
2011-07-27 14:05:00,40.3,40.32,40.28,40.32,43900.0,21.934,21.9449,21.9231,21.9449,43900.0
2011-07-27 14:10:00,40.33,40.33,40.28,40.31,53400.0,21.9503,21.9503,21.9231,21.9394,53400.0
2011-07-27 14:15:00,40.31,40.32,40.29,40.3,55800.0,21.9394,21.9449,21.9285,21.934,55800.0
2011-07-27 14:20:00,40.3,40.32,40.28,40.32,46100.0,21.934,21.9449,21.9231,21.9449,46100.0
2011-07-27 14:25:00,40.32,40.33,40.3,40.32,112300.0,21.9449,21.9503,21.934,21.9449,112300.0
2011-07-27 14:30:00,40.32,40.33,40.3,40.3,24700.0,21.9449,21.9503,21.934,21.934,24700.0
2011-07-27 14:35:00,40.3,40.32,40.24,40.32,147000.0,21.934,21.9449,21.9013,21.9449,147000.0
2011-07-27 14:40:00,40.31,40.32,40.22,40.23,45400.0,21.9394,21.9449,21.8904,21.8959,45400.0
2011-07-27 14:45:00,40.24,40.26,40.22,40.22,35100.0,21.9013,21.9122,21.8904,21.8904,35100.0
2011-07-27 14:50:00,40.22,40.26,40.21,40.26,39800.0,21.8904,21.9122,21.885,21.9122,39800.0
2011-07-27 14:55:00,40.27,40.3,40.25,40.28,41600.0,21.9176,21.934,21.9068,21.9231,41600.0
2011-07-27 15:00:00,40.29,40.31,40.28,40.31,66500.0,21.9285,21.9394,21.9231,21.9394,66500.0
2011-07-27 15:05:00,40.31,40.37,40.3,40.35,96700.0,21.9394,21.9721,21.934,21.9612,96700.0
2011-07-27 15:10:00,40.34,40.37,40.32,40.33,90500.0,21.9557,21.9721,21.9449,21.9503,90500.0
2011-07-27 15:15:00,40.32,40.33,40.3,40.32,66800.0,21.9449,21.9503,21.934,21.9449,66800.0
2011-07-27 15:20:00,40.32,40.33,40.28,40.32,61100.0,21.9449,21.9503,21.9231,21.9449,61100.0
2011-07-27 15:25:00,40.32,40.33,40.3,40.3,39300.0,21.9449,21.9503,21.934,21.934,39300.0
2011-07-27 15:30:00,40.3,40.35,40.3,40.33,82200.0,21.934,21.9612,21.934,21.9503,82200.0
2011-07-27 15:35:00,40.33,40.34,40.28,40.28,97500.0,21.9503,21.9557,21.9231,21.9231,97500.0
2011-07-27 15:40:00,40.28,40.31,40.23,40.24,218500.0,21.9231,21.9394,21.8959,21.9013,218500.0
2011-07-27 15:45:00,40.23,40.23,40.18,40.2,246700.0,21.8959,21.8959,21.8687,21.8795,246700.0
2011-07-27 15:50:00,40.19,40.27,40.17,40.25,307300.0,21.8741,21.9176,21.8632,21.9068,307300.0
2011-07-27 15:55:00,40.24,40.25,40.19,40.23,266400.0,21.9013,21.9068,21.8741,21.8959,266400.0
2011-07-28 09:30:00,39.87,39.99,39.77,39.77,142300.0,21.9578,22.0239,21.9027,21.9027,142300.0
2011-07-28 09:35:00,39.76,39.78,39.72,39.74,76500.0,21.8972,21.9083,21.8752,21.8862,76500.0
2011-07-28 09:40:00,39.74,39.77,39.72,39.75,46500.0,21.8862,21.9027,21.8752,21.8917,46500.0
2011-07-28 09:45:00,39.76,39.8,39.74,39.79,54600.0,21.8972,21.9193,21.8862,21.9138,54600.0
2011-07-28 09:50:00,39.79,39.8,39.75,39.76,60800.0,21.9138,21.9193,21.8917,21.8972,60800.0
2011-07-28 09:55:00,39.76,39.81,39.75,39.78,83000.0,21.8972,21.9248,21.8917,21.9083,83000.0
2011-07-28 10:00:00,39.77,39.8,39.75,39.76,73200.0,21.9027,21.9193,21.8917,21.8972,73200.0
2011-07-28 10:05:00,39.76,39.84,39.76,39.83,73800.0,21.8972,21.9413,21.8972,21.9358,73800.0
2011-07-28 10:10:00,39.82,39.88,39.77,39.87,79600.0,21.9303,21.9633,21.9027,21.9578,79600.0
2011-07-28 10:15:00,39.87,39.9,39.86,39.88,73600.0,21.9578,21.9743,21.9523,21.9633,73600.0
2011-07-28 10:20:00,39.88,39.89,39.83,39.84,33000.0,21.9633,21.9688,21.9358,21.9413,33000.0
2011-07-28 10:25:00,39.84,39.86,39.81,39.86,35900.0,21.9413,21.9523,21.9248,21.9523,35900.0
2011-07-28 10:30:00,39.86,39.9,39.85,39.89,61300.0,21.9523,21.9743,21.9468,21.9688,61300.0
2011-07-28 10:35:00,39.88,39.89,39.84,39.88,22800.0,21.9633,21.9688,21.9413,21.9633,22800.0
2011-07-28 10:40:00,39.87,39.89,39.86,39.86,40900.0,21.9578,21.9688,21.9523,21.9523,40900.0
2011-07-28 10:45:00,39.87,39.89,39.85,39.88,45500.0,21.9578,21.9688,21.9468,21.9633,45500.0
2011-07-28 10:50:00,39.88,39.9,39.87,39.89,38900.0,21.9633,21.9743,21.9578,21.9688,38900.0
2011-07-28 10:55:00,39.89,39.89,39.87,39.88,35500.0,21.9688,21.9688,21.9578,21.9633,35500.0
2011-07-28 11:00:00,39.89,39.9,39.85,39.87,37000.0,21.9688,21.9743,21.9468,21.9578,37000.0
2011-07-28 11:05:00,39.88,39.91,39.87,39.89,58700.0,21.9633,21.9798,21.9578,21.9688,58700.0
2011-07-28 11:10:00,39.89,39.92,39.87,39.92,70000.0,21.9688,21.9854,21.9578,21.9854,70000.0
2011-07-28 11:15:00,39.92,39.92,39.88,39.89,30900.0,21.9854,21.9854,21.9633,21.9688,30900.0
2011-07-28 11:20:00,39.89,39.93,39.87,39.93,42700.0,21.9688,21.9909,21.9578,21.9909,42700.0
2011-07-28 11:25:00,39.93,39.95,39.91,39.92,21900.0,21.9909,22.0019,21.9798,21.9854,21900.0
2011-07-28 11:30:00,39.92,39.93,39.9,39.91,25500.0,21.9854,21.9909,21.9743,21.9798,25500.0
2011-07-28 11:35:00,39.91,39.95,39.91,39.94,32500.0,21.9798,22.0019,21.9798,21.9964,32500.0
2011-07-28 11:40:00,39.94,39.95,39.93,39.95,25400.0,21.9964,22.0019,21.9909,22.0019,25400.0
2011-07-28 11:45:00,39.95,39.95,39.92,39.93,36500.0,22.0019,22.0019,21.9854,21.9909,36500.0
2011-07-28 11:50:00,39.92,39.93,39.85,39.85,93900.0,21.9854,21.9909,21.9468,21.9468,93900.0
2011-07-28 11:55:00,39.86,39.87,39.84,39.86,49700.0,21.9523,21.9578,21.9413,21.9523,49700.0
2011-07-28 12:00:00,39.86,39.89,39.84,39.85,70900.0,21.9523,21.9688,21.9413,21.9468,70900.0
2011-07-28 12:05:00,39.84,39.88,39.83,39.86,60700.0,21.9413,21.9633,21.9358,21.9523,60700.0
2011-07-28 12:10:00,39.86,39.87,39.82,39.83,23400.0,21.9523,21.9578,21.9303,21.9358,23400.0
2011-07-28 12:15:00,39.83,39.84,39.82,39.83,26600.0,21.9358,21.9413,21.9303,21.9358,26600.0
2011-07-28 12:20:00,39.83,39.83,39.81,39.82,11900.0,21.9358,21.9358,21.9248,21.9303,11900.0
2011-07-28 12:25:00,39.83,39.83,39.8,39.81,32000.0,21.9358,21.9358,21.9193,21.9248,32000.0
2011-07-28 12:30:00,39.81,39.82,39.8,39.82,23500.0,21.9248,21.9303,21.9193,21.9303,23500.0
2011-07-28 12:35:00,39.81,39.82,39.8,39.82,31500.0,21.9248,21.9303,21.9193,21.9303,31500.0
2011-07-28 12:40:00,39.81,39.83,39.8,39.82,25400.0,21.9248,21.9358,21.9193,21.9303,25400.0
2011-07-28 12:45:00,39.82,39.82,39.8,39.82,14000.0,21.9303,21.9303,21.9193,21.9303,14000.0
2011-07-28 12:50:00,39.82,39.82,39.8,39.81,22500.0,21.9303,21.9303,21.9193,21.9248,22500.0
2011-07-28 12:55:00,39.8,39.83,39.8,39.8,21200.0,21.9193,21.9358,21.9193,21.9193,21200.0
2011-07-28 13:00:00,39.81,39.82,39.77,39.78,71700.0,21.9248,21.9303,21.9027,21.9083,71700.0
2011-07-28 13:05:00,39.77,39.78,39.77,39.77,13900.0,21.9027,21.9083,21.9027,21.9027,13900.0
2011-07-28 13:10:00,39.78,39.8,39.76,39.78,38100.0,21.9083,21.9193,21.8972,21.9083,38100.0
2011-07-28 13:15:00,39.78,39.81,39.78,39.8,45200.0,21.9083,21.9248,21.9083,21.9193,45200.0
2011-07-28 13:20:00,39.8,39.8,39.79,39.8,14100.0,21.9193,21.9193,21.9138,21.9193,14100.0
2011-07-28 13:25:00,39.8,39.83,39.79,39.83,21000.0,21.9193,21.9358,21.9138,21.9358,21000.0
2011-07-28 13:30:00,39.83,39.83,39.78,39.8,55000.0,21.9358,21.9358,21.9083,21.9193,55000.0
2011-07-28 13:35:00,39.8,39.82,39.79,39.82,51200.0,21.9193,21.9303,21.9138,21.9303,51200.0
2011-07-28 13:40:00,39.82,39.84,39.81,39.84,66800.0,21.9303,21.9413,21.9248,21.9413,66800.0
2011-07-28 13:45:00,39.85,39.85,39.82,39.82,23700.0,21.9468,21.9468,21.9303,21.9303,23700.0
2011-07-28 13:50:00,39.82,39.85,39.81,39.81,44100.0,21.9303,21.9468,21.9248,21.9248,44100.0
2011-07-28 13:55:00,39.81,39.84,39.81,39.84,36800.0,21.9248,21.9413,21.9248,21.9413,36800.0
2011-07-28 14:00:00,39.83,39.84,39.81,39.82,47600.0,21.9358,21.9413,21.9248,21.9303,47600.0
2011-07-28 14:05:00,39.81,39.82,39.77,39.77,26300.0,21.9248,21.9303,21.9027,21.9027,26300.0
2011-07-28 14:10:00,39.77,39.77,39.76,39.77,36500.0,21.9027,21.9027,21.8972,21.9027,36500.0
2011-07-28 14:15:00,39.76,39.77,39.76,39.77,13400.0,21.8972,21.9027,21.8972,21.9027,13400.0
2011-07-28 14:20:00,39.77,39.8,39.76,39.79,66200.0,21.9027,21.9193,21.8972,21.9138,66200.0
2011-07-28 14:25:00,39.78,39.79,39.77,39.79,39600.0,21.9083,21.9138,21.9027,21.9138,39600.0
2011-07-28 14:30:00,39.78,39.82,39.77,39.8,52400.0,21.9083,21.9303,21.9027,21.9193,52400.0
2011-07-28 14:35:00,39.79,39.8,39.79,39.8,18100.0,21.9138,21.9193,21.9138,21.9193,18100.0
2011-07-28 14:40:00,39.8,39.8,39.79,39.8,107600.0,21.9193,21.9193,21.9138,21.9193,107600.0
2011-07-28 14:45:00,39.79,39.8,39.79,39.8,20500.0,21.9138,21.9193,21.9138,21.9193,20500.0
2011-07-28 14:50:00,39.79,39.82,39.79,39.81,25900.0,21.9138,21.9303,21.9138,21.9248,25900.0
2011-07-28 14:55:00,39.82,39.82,39.81,39.81,14200.0,21.9303,21.9303,21.9248,21.9248,14200.0
2011-07-28 15:00:00,39.82,39.82,39.78,39.8,95400.0,21.9303,21.9303,21.9083,21.9193,95400.0
2011-07-28 15:05:00,39.79,39.81,39.79,39.8,37800.0,21.9138,21.9248,21.9138,21.9193,37800.0
2011-07-28 15:10:00,39.79,39.82,39.78,39.8,68400.0,21.9138,21.9303,21.9083,21.9193,68400.0
2011-07-28 15:15:00,39.8,39.81,39.79,39.8,45800.0,21.9193,21.9248,21.9138,21.9193,45800.0
2011-07-28 15:20:00,39.8,39.8,39.79,39.79,76200.0,21.9193,21.9193,21.9138,21.9138,76200.0
2011-07-28 15:25:00,39.8,39.82,39.77,39.79,105900.0,21.9193,21.9303,21.9027,21.9138,105900.0
2011-07-28 15:30:00,39.79,39.81,39.78,39.79,127200.0,21.9138,21.9248,21.9083,21.9138,127200.0
2011-07-28 15:35:00,39.79,39.84,39.79,39.84,103800.0,21.9138,21.9413,21.9138,21.9413,103800.0
2011-07-28 15:40:00,39.84,39.84,39.77,39.78,130700.0,21.9413,21.9413,21.9027,21.9083,130700.0
2011-07-28 15:45:00,39.78,39.8,39.74,39.79,225500.0,21.9083,21.9193,21.8862,21.9138,225500.0
2011-07-28 15:50:00,39.79,39.8,39.77,39.78,141200.0,21.9138,21.9193,21.9027,21.9083,141200.0
2011-07-28 15:55:00,39.78,39.79,39.76,39.76,390800.0,21.9083,21.9138,21.8972,21.8972,390800.0
2011-07-29 09:30:00,39.64,39.64,39.43,39.46,268100.0,21.8311,21.8311,21.7155,21.732,268100.0
2011-07-29 09:35:00,39.46,39.56,39.46,39.53,72400.0,21.732,21.7871,21.732,21.7706,72400.0
2011-07-29 09:40:00,39.52,39.67,39.52,39.58,58100.0,21.7651,21.8477,21.7651,21.7981,58100.0
2011-07-29 09:45:00,39.58,39.59,39.5,39.58,151300.0,21.7981,21.8036,21.754,21.7981,151300.0
2011-07-29 09:50:00,39.58,39.59,39.54,39.55,79600.0,21.7981,21.8036,21.7761,21.7816,79600.0
2011-07-29 09:55:00,39.55,39.59,39.53,39.55,60000.0,21.7816,21.8036,21.7706,21.7816,60000.0
2011-07-29 10:00:00,39.55,39.64,39.54,39.57,114400.0,21.7816,21.8311,21.7761,21.7926,114400.0
2011-07-29 10:05:00,39.58,39.59,39.55,39.58,69600.0,21.7981,21.8036,21.7816,21.7981,69600.0
2011-07-29 10:10:00,39.58,39.64,39.57,39.62,45000.0,21.7981,21.8311,21.7926,21.8201,45000.0
2011-07-29 10:15:00,39.61,39.61,39.55,39.57,66900.0,21.8146,21.8146,21.7816,21.7926,66900.0
2011-07-29 10:20:00,39.57,39.57,39.52,39.54,78100.0,21.7926,21.7926,21.7651,21.7761,78100.0
2011-07-29 10:25:00,39.55,39.61,39.55,39.6,71800.0,21.7816,21.8146,21.7816,21.8091,71800.0
2011-07-29 10:30:00,39.6,39.62,39.56,39.57,79100.0,21.8091,21.8201,21.7871,21.7926,79100.0
2011-07-29 10:35:00,39.58,39.65,39.56,39.65,81900.0,21.7981,21.8367,21.7871,21.8367,81900.0
2011-07-29 10:40:00,39.65,39.7,39.62,39.63,80200.0,21.8367,21.8642,21.8201,21.8256,80200.0
2011-07-29 10:45:00,39.63,39.66,39.59,39.63,108000.0,21.8256,21.8422,21.8036,21.8256,108000.0
2011-07-29 10:50:00,39.64,39.68,39.63,39.65,84600.0,21.8311,21.8532,21.8256,21.8367,84600.0
2011-07-29 10:55:00,39.65,39.73,39.61,39.62,120300.0,21.8367,21.8807,21.8146,21.8201,120300.0
2011-07-29 11:00:00,39.62,39.63,39.58,39.58,64300.0,21.8201,21.8256,21.7981,21.7981,64300.0
2011-07-29 11:05:00,39.58,39.65,39.57,39.64,58900.0,21.7981,21.8367,21.7926,21.8311,58900.0
2011-07-29 11:10:00,39.64,39.66,39.6,39.61,51900.0,21.8311,21.8422,21.8091,21.8146,51900.0
2011-07-29 11:15:00,39.61,39.68,39.6,39.68,27500.0,21.8146,21.8532,21.8091,21.8532,27500.0
2011-07-29 11:20:00,39.68,39.7,39.63,39.65,53900.0,21.8532,21.8642,21.8256,21.8367,53900.0
2011-07-29 11:25:00,39.65,39.67,39.58,39.58,26300.0,21.8367,21.8477,21.7981,21.7981,26300.0
2011-07-29 11:30:00,39.59,39.6,39.55,39.57,43900.0,21.8036,21.8091,21.7816,21.7926,43900.0
2011-07-29 11:35:00,39.56,39.57,39.55,39.56,59500.0,21.7871,21.7926,21.7816,21.7871,59500.0
2011-07-29 11:40:00,39.55,39.57,39.53,39.53,56900.0,21.7816,21.7926,21.7706,21.7706,56900.0
2011-07-29 11:45:00,39.53,39.55,39.51,39.52,46300.0,21.7706,21.7816,21.7596,21.7651,46300.0
2011-07-29 11:50:00,39.52,39.53,39.52,39.52,45400.0,21.7651,21.7706,21.7651,21.7651,45400.0
2011-07-29 11:55:00,39.53,39.53,39.52,39.53,27900.0,21.7706,21.7706,21.7651,21.7706,27900.0
2011-07-29 12:00:00,39.53,39.57,39.52,39.54,55700.0,21.7706,21.7926,21.7651,21.7761,55700.0
2011-07-29 12:05:00,39.53,39.56,39.51,39.56,28600.0,21.7706,21.7871,21.7596,21.7871,28600.0
2011-07-29 12:10:00,39.56,39.57,39.51,39.52,50500.0,21.7871,21.7926,21.7596,21.7651,50500.0
2011-07-29 12:15:00,39.51,39.54,39.51,39.53,21900.0,21.7596,21.7761,21.7596,21.7706,21900.0
2011-07-29 12:20:00,39.52,39.53,39.5,39.51,27500.0,21.7651,21.7706,21.754,21.7596,27500.0
2011-07-29 12:25:00,39.51,39.51,39.5,39.5,40600.0,21.7596,21.7596,21.754,21.754,40600.0
2011-07-29 12:30:00,39.5,39.51,39.48,39.48,34000.0,21.754,21.7596,21.743,21.743,34000.0
2011-07-29 12:35:00,39.49,39.55,39.48,39.54,63200.0,21.7485,21.7816,21.743,21.7761,63200.0
2011-07-29 12:40:00,39.54,39.57,39.53,39.57,12300.0,21.7761,21.7926,21.7706,21.7926,12300.0
2011-07-29 12:45:00,39.56,39.57,39.51,39.51,32200.0,21.7871,21.7926,21.7596,21.7596,32200.0
2011-07-29 12:50:00,39.5,39.51,39.49,39.5,21100.0,21.754,21.7596,21.7485,21.754,21100.0
2011-07-29 12:55:00,39.49,39.5,39.48,39.48,26200.0,21.7485,21.754,21.743,21.743,26200.0
2011-07-29 13:00:00,39.49,39.5,39.46,39.46,25500.0,21.7485,21.754,21.732,21.732,25500.0
2011-07-29 13:05:00,39.46,39.51,39.46,39.51,23800.0,21.732,21.7596,21.732,21.7596,23800.0
2011-07-29 13:10:00,39.51,39.51,39.5,39.51,15900.0,21.7596,21.7596,21.754,21.7596,15900.0
2011-07-29 13:15:00,39.5,39.51,39.5,39.5,21600.0,21.754,21.7596,21.754,21.754,21600.0
2011-07-29 13:20:00,39.51,39.53,39.5,39.53,15500.0,21.7596,21.7706,21.754,21.7706,15500.0
2011-07-29 13:25:00,39.53,39.53,39.51,39.52,22800.0,21.7706,21.7706,21.7596,21.7651,22800.0
2011-07-29 13:30:00,39.52,39.54,39.51,39.54,24700.0,21.7651,21.7761,21.7596,21.7761,24700.0
2011-07-29 13:35:00,39.53,39.55,39.52,39.54,28900.0,21.7706,21.7816,21.7651,21.7761,28900.0
2011-07-29 13:40:00,39.54,39.55,39.52,39.55,21900.0,21.7761,21.7816,21.7651,21.7816,21900.0
2011-07-29 13:45:00,39.55,39.6,39.54,39.6,75900.0,21.7816,21.8091,21.7761,21.8091,75900.0
2011-07-29 13:50:00,39.6,39.63,39.59,39.61,52700.0,21.8091,21.8256,21.8036,21.8146,52700.0
2011-07-29 13:55:00,39.62,39.62,39.59,39.62,21500.0,21.8201,21.8201,21.8036,21.8201,21500.0
2011-07-29 14:00:00,39.61,39.63,39.59,39.62,29000.0,21.8146,21.8256,21.8036,21.8201,29000.0
2011-07-29 14:05:00,39.62,39.63,39.62,39.63,12600.0,21.8201,21.8256,21.8201,21.8256,12600.0
2011-07-29 14:10:00,39.63,39.63,39.61,39.62,37700.0,21.8256,21.8256,21.8146,21.8201,37700.0
2011-07-29 14:15:00,39.62,39.62,39.61,39.62,28400.0,21.8201,21.8201,21.8146,21.8201,28400.0
2011-07-29 14:20:00,39.62,39.62,39.6,39.62,32300.0,21.8201,21.8201,21.8091,21.8201,32300.0
2011-07-29 14:25:00,39.62,39.64,39.61,39.64,15400.0,21.8201,21.8311,21.8146,21.8311,15400.0
2011-07-29 14:30:00,39.63,39.64,39.61,39.62,34800.0,21.8256,21.8311,21.8146,21.8201,34800.0
2011-07-29 14:35:00,39.62,39.63,39.6,39.62,42800.0,21.8201,21.8256,21.8091,21.8201,42800.0
2011-07-29 14:40:00,39.62,39.67,39.61,39.66,90800.0,21.8201,21.8477,21.8146,21.8422,90800.0
2011-07-29 14:45:00,39.65,39.66,39.64,39.64,20800.0,21.8367,21.8422,21.8311,21.8311,20800.0
2011-07-29 14:50:00,39.63,39.67,39.63,39.66,39100.0,21.8256,21.8477,21.8256,21.8422,39100.0
2011-07-29 14:55:00,39.66,39.67,39.63,39.64,32400.0,21.8422,21.8477,21.8256,21.8311,32400.0
2011-07-29 15:00:00,39.63,39.64,39.6,39.63,61400.0,21.8256,21.8311,21.8091,21.8256,61400.0
2011-07-29 15:05:00,39.63,39.64,39.62,39.64,23800.0,21.8256,21.8311,21.8201,21.8311,23800.0
2011-07-29 15:10:00,39.63,39.64,39.61,39.61,31400.0,21.8256,21.8311,21.8146,21.8146,31400.0
2011-07-29 15:15:00,39.62,39.62,39.55,39.56,90500.0,21.8201,21.8201,21.7816,21.7871,90500.0
2011-07-29 15:20:00,39.56,39.57,39.53,39.54,49200.0,21.7871,21.7926,21.7706,21.7761,49200.0
2011-07-29 15:25:00,39.54,39.62,39.52,39.61,172600.0,21.7761,21.8201,21.7651,21.8146,172600.0
2011-07-29 15:30:00,39.61,39.61,39.55,39.57,162200.0,21.8146,21.8146,21.7816,21.7926,162200.0
2011-07-29 15:35:00,39.57,39.58,39.54,39.58,46800.0,21.7926,21.7981,21.7761,21.7981,46800.0
2011-07-29 15:40:00,39.58,39.61,39.55,39.55,101600.0,21.7981,21.8146,21.7816,21.7816,101600.0
2011-07-29 15:45:00,39.55,39.56,39.47,39.48,149800.0,21.7816,21.7871,21.7375,21.743,149800.0
2011-07-29 15:50:00,39.47,39.55,39.47,39.55,185400.0,21.7375,21.7816,21.7375,21.7816,185400.0
2011-07-29 15:55:00,39.55,39.59,39.5,39.51,302500.0,21.7816,21.8036,21.754,21.7596,302500.0
2011-08-01 09:30:00,39.79,39.91,39.72,39.87,175200.0,21.9138,21.9798,21.8752,21.9578,175200.0
2011-08-01 09:35:00,39.89,39.92,39.81,39.82,108200.0,21.9688,21.9854,21.9248,21.9303,108200.0
2011-08-01 09:40:00,39.83,39.83,39.76,39.78,48500.0,21.9358,21.9358,21.8972,21.9083,48500.0
2011-08-01 09:45:00,39.79,39.82,39.7,39.72,92200.0,21.9138,21.9303,21.8642,21.8752,92200.0
2011-08-01 09:50:00,39.71,39.72,39.68,39.68,51400.0,21.8697,21.8752,21.8532,21.8532,51400.0
2011-08-01 09:55:00,39.68,39.69,39.65,39.66,48800.0,21.8532,21.8587,21.8367,21.8422,48800.0
2011-08-01 10:00:00,39.65,39.65,39.5,39.51,174800.0,21.8367,21.8367,21.754,21.7596,174800.0
2011-08-01 10:05:00,39.51,39.55,39.5,39.55,43500.0,21.7596,21.7816,21.754,21.7816,43500.0
2011-08-01 10:10:00,39.55,39.56,39.48,39.49,90500.0,21.7816,21.7871,21.743,21.7485,90500.0
2011-08-01 10:15:00,39.49,39.54,39.49,39.53,61900.0,21.7485,21.7761,21.7485,21.7706,61900.0
2011-08-01 10:20:00,39.53,39.57,39.51,39.55,61100.0,21.7706,21.7926,21.7596,21.7816,61100.0
2011-08-01 10:25:00,39.55,39.6,39.53,39.59,74400.0,21.7816,21.8091,21.7706,21.8036,74400.0
2011-08-01 10:30:00,39.59,39.61,39.56,39.58,55500.0,21.8036,21.8146,21.7871,21.7981,55500.0
2011-08-01 10:35:00,39.58,39.6,39.53,39.6,46600.0,21.7981,21.8091,21.7706,21.8091,46600.0
2011-08-01 10:40:00,39.6,39.6,39.58,39.6,28400.0,21.8091,21.8091,21.7981,21.8091,28400.0
2011-08-01 10:45:00,39.6,39.65,39.59,39.6,48800.0,21.8091,21.8367,21.8036,21.8091,48800.0
2011-08-01 10:50:00,39.6,39.63,39.55,39.62,71200.0,21.8091,21.8256,21.7816,21.8201,71200.0
2011-08-01 10:55:00,39.62,39.63,39.59,39.63,56700.0,21.8201,21.8256,21.8036,21.8256,56700.0
2011-08-01 11:00:00,39.62,39.62,39.54,39.55,53000.0,21.8201,21.8201,21.7761,21.7816,53000.0
2011-08-01 11:05:00,39.56,39.59,39.54,39.56,41900.0,21.7871,21.8036,21.7761,21.7871,41900.0
2011-08-01 11:10:00,39.57,39.6,39.53,39.55,41200.0,21.7926,21.8091,21.7706,21.7816,41200.0
2011-08-01 11:15:00,39.54,39.62,39.54,39.55,48200.0,21.7761,21.8201,21.7761,21.7816,48200.0
2011-08-01 11:20:00,39.54,39.59,39.54,39.58,20700.0,21.7761,21.8036,21.7761,21.7981,20700.0
2011-08-01 11:25:00,39.57,39.62,39.57,39.62,22700.0,21.7926,21.8201,21.7926,21.8201,22700.0
2011-08-01 11:30:00,39.61,39.62,39.51,39.52,44800.0,21.8146,21.8201,21.7596,21.7651,44800.0
2011-08-01 11:35:00,39.51,39.52,39.45,39.47,47000.0,21.7596,21.7651,21.7265,21.7375,47000.0
2011-08-01 11:40:00,39.47,39.54,39.47,39.49,95200.0,21.7375,21.7761,21.7375,21.7485,95200.0
2011-08-01 11:45:00,39.49,39.55,39.48,39.49,65400.0,21.7485,21.7816,21.743,21.7485,65400.0
2011-08-01 11:50:00,39.5,39.55,39.48,39.55,42100.0,21.754,21.7816,21.743,21.7816,42100.0
2011-08-01 11:55:00,39.55,39.55,39.48,39.49,26500.0,21.7816,21.7816,21.743,21.7485,26500.0
2011-08-01 12:00:00,39.49,39.56,39.48,39.53,39400.0,21.7485,21.7871,21.743,21.7706,39400.0
2011-08-01 12:05:00,39.54,39.54,39.49,39.51,44000.0,21.7761,21.7761,21.7485,21.7596,44000.0
2011-08-01 12:10:00,39.51,39.52,39.49,39.49,18900.0,21.7596,21.7651,21.7485,21.7485,18900.0
2011-08-01 12:15:00,39.5,39.52,39.46,39.52,38200.0,21.754,21.7651,21.732,21.7651,38200.0
2011-08-01 12:20:00,39.52,39.55,39.48,39.49,33700.0,21.7651,21.7816,21.743,21.7485,33700.0
2011-08-01 12:25:00,39.49,39.54,39.48,39.5,31100.0,21.7485,21.7761,21.743,21.754,31100.0
2011-08-01 12:30:00,39.5,39.53,39.49,39.52,20500.0,21.754,21.7706,21.7485,21.7651,20500.0
2011-08-01 12:35:00,39.52,39.54,39.52,39.54,7800.0,21.7651,21.7761,21.7651,21.7761,7800.0
2011-08-01 12:40:00,39.54,39.54,39.51,39.54,17000.0,21.7761,21.7761,21.7596,21.7761,17000.0
2011-08-01 12:45:00,39.54,39.58,39.54,39.58,36100.0,21.7761,21.7981,21.7761,21.7981,36100.0
2011-08-01 12:50:00,39.57,39.6,39.56,39.57,25900.0,21.7926,21.8091,21.7871,21.7926,25900.0
2011-08-01 12:55:00,39.57,39.58,39.56,39.58,9300.0,21.7926,21.7981,21.7871,21.7981,9300.0
2011-08-01 13:00:00,39.57,39.6,39.56,39.58,17100.0,21.7926,21.8091,21.7871,21.7981,17100.0
2011-08-01 13:05:00,39.57,39.58,39.52,39.56,30200.0,21.7926,21.7981,21.7651,21.7871,30200.0
2011-08-01 13:10:00,39.55,39.57,39.54,39.55,16400.0,21.7816,21.7926,21.7761,21.7816,16400.0
2011-08-01 13:15:00,39.55,39.57,39.54,39.57,18100.0,21.7816,21.7926,21.7761,21.7926,18100.0
2011-08-01 13:20:00,39.57,39.59,39.56,39.56,31100.0,21.7926,21.8036,21.7871,21.7871,31100.0
2011-08-01 13:25:00,39.56,39.59,39.55,39.57,42700.0,21.7871,21.8036,21.7816,21.7926,42700.0
2011-08-01 13:30:00,39.56,39.59,39.56,39.57,19900.0,21.7871,21.8036,21.7871,21.7926,19900.0
2011-08-01 13:35:00,39.56,39.57,39.55,39.57,12000.0,21.7871,21.7926,21.7816,21.7926,12000.0
2011-08-01 13:40:00,39.57,39.59,39.56,39.58,15800.0,21.7926,21.8036,21.7871,21.7981,15800.0
2011-08-01 13:45:00,39.59,39.59,39.57,39.58,15300.0,21.8036,21.8036,21.7926,21.7981,15300.0
2011-08-01 13:50:00,39.58,39.61,39.58,39.61,16500.0,21.7981,21.8146,21.7981,21.8146,16500.0
2011-08-01 13:55:00,39.61,39.62,39.6,39.62,15300.0,21.8146,21.8201,21.8091,21.8201,15300.0
2011-08-01 14:00:00,39.61,39.62,39.6,39.62,28600.0,21.8146,21.8201,21.8091,21.8201,28600.0
2011-08-01 14:05:00,39.62,39.63,39.61,39.61,19700.0,21.8201,21.8256,21.8146,21.8146,19700.0
2011-08-01 14:10:00,39.61,39.61,39.56,39.57,32900.0,21.8146,21.8146,21.7871,21.7926,32900.0
2011-08-01 14:15:00,39.57,39.59,39.54,39.58,47600.0,21.7926,21.8036,21.7761,21.7981,47600.0
2011-08-01 14:20:00,39.58,39.6,39.57,39.59,22600.0,21.7981,21.8091,21.7926,21.8036,22600.0
2011-08-01 14:25:00,39.59,39.59,39.57,39.58,14300.0,21.8036,21.8036,21.7926,21.7981,14300.0
2011-08-01 14:30:00,39.57,39.62,39.56,39.61,23500.0,21.7926,21.8201,21.7871,21.8146,23500.0
2011-08-01 14:35:00,39.61,39.62,39.6,39.62,15400.0,21.8146,21.8201,21.8091,21.8201,15400.0
2011-08-01 14:40:00,39.62,39.65,39.61,39.65,37300.0,21.8201,21.8367,21.8146,21.8367,37300.0
2011-08-01 14:45:00,39.65,39.65,39.63,39.64,20400.0,21.8367,21.8367,21.8256,21.8311,20400.0
2011-08-01 14:50:00,39.64,39.67,39.64,39.67,27700.0,21.8311,21.8477,21.8311,21.8477,27700.0
2011-08-01 14:55:00,39.66,39.69,39.66,39.67,20100.0,21.8422,21.8587,21.8422,21.8477,20100.0
2011-08-01 15:00:00,39.67,39.72,39.66,39.71,38600.0,21.8477,21.8752,21.8422,21.8697,38600.0
2011-08-01 15:05:00,39.72,39.72,39.69,39.7,37800.0,21.8752,21.8752,21.8587,21.8642,37800.0
2011-08-01 15:10:00,39.71,39.76,39.7,39.76,21300.0,21.8697,21.8972,21.8642,21.8972,21300.0
2011-08-01 15:15:00,39.76,39.76,39.68,39.74,51200.0,21.8972,21.8972,21.8532,21.8862,51200.0
2011-08-01 15:20:00,39.74,39.79,39.74,39.78,62700.0,21.8862,21.9138,21.8862,21.9083,62700.0
2011-08-01 15:25:00,39.78,39.8,39.75,39.77,67500.0,21.9083,21.9193,21.8917,21.9027,67500.0
2011-08-01 15:30:00,39.77,39.77,39.7,39.71,98700.0,21.9027,21.9027,21.8642,21.8697,98700.0
2011-08-01 15:35:00,39.71,39.75,39.65,39.75,101500.0,21.8697,21.8917,21.8367,21.8917,101500.0
2011-08-01 15:40:00,39.75,39.77,39.68,39.69,129200.0,21.8917,21.9027,21.8532,21.8587,129200.0
2011-08-01 15:45:00,39.68,39.73,39.68,39.72,104800.0,21.8532,21.8807,21.8532,21.8752,104800.0
2011-08-01 15:50:00,39.72,39.74,39.63,39.64,167300.0,21.8752,21.8862,21.8256,21.8311,167300.0
2011-08-01 15:55:00,39.65,39.68,39.63,39.67,198700.0,21.8367,21.8532,21.8256,21.8477,198700.0
2011-08-02 09:30:00,39.54,39.61,39.5,39.52,83900.0,21.7761,21.8146,21.754,21.7651,83900.0
2011-08-02 09:35:00,39.53,39.55,39.5,39.54,75200.0,21.7706,21.7816,21.754,21.7761,75200.0
2011-08-02 09:40:00,39.54,39.59,39.5,39.53,68900.0,21.7761,21.8036,21.754,21.7706,68900.0
2011-08-02 09:45:00,39.53,39.63,39.52,39.58,63800.0,21.7706,21.8256,21.7651,21.7981,63800.0
2011-08-02 09:50:00,39.59,39.59,39.55,39.56,67400.0,21.8036,21.8036,21.7816,21.7871,67400.0
2011-08-02 09:55:00,39.55,39.57,39.52,39.52,43900.0,21.7816,21.7926,21.7651,21.7651,43900.0
2011-08-02 10:00:00,39.52,39.54,39.47,39.47,62300.0,21.7651,21.7761,21.7375,21.7375,62300.0
2011-08-02 10:05:00,39.47,39.49,39.47,39.47,94700.0,21.7375,21.7485,21.7375,21.7375,94700.0
2011-08-02 10:10:00,39.47,39.54,39.47,39.51,75000.0,21.7375,21.7761,21.7375,21.7596,75000.0
2011-08-02 10:15:00,39.5,39.52,39.46,39.51,125300.0,21.754,21.7651,21.732,21.7596,125300.0
2011-08-02 10:20:00,39.51,39.52,39.48,39.48,79500.0,21.7596,21.7651,21.743,21.743,79500.0
2011-08-02 10:25:00,39.48,39.49,39.46,39.49,70600.0,21.743,21.7485,21.732,21.7485,70600.0
2011-08-02 10:30:00,39.49,39.5,39.46,39.49,52600.0,21.7485,21.754,21.732,21.7485,52600.0
2011-08-02 10:35:00,39.49,39.52,39.48,39.52,25700.0,21.7485,21.7651,21.743,21.7651,25700.0
2011-08-02 10:40:00,39.52,39.55,39.5,39.55,37200.0,21.7651,21.7816,21.754,21.7816,37200.0
2011-08-02 10:45:00,39.55,39.56,39.51,39.51,55000.0,21.7816,21.7871,21.7596,21.7596,55000.0
2011-08-02 10:50:00,39.51,39.52,39.48,39.49,37300.0,21.7596,21.7651,21.743,21.7485,37300.0
2011-08-02 10:55:00,39.48,39.53,39.47,39.53,38500.0,21.743,21.7706,21.7375,21.7706,38500.0
2011-08-02 11:00:00,39.53,39.59,39.49,39.59,71500.0,21.7706,21.8036,21.7485,21.8036,71500.0
2011-08-02 11:05:00,39.59,39.6,39.51,39.51,47200.0,21.8036,21.8091,21.7596,21.7596,47200.0
2011-08-02 11:10:00,39.5,39.61,39.48,39.61,135000.0,21.754,21.8146,21.743,21.8146,135000.0
2011-08-02 11:15:00,39.61,39.64,39.57,39.62,71200.0,21.8146,21.8311,21.7926,21.8201,71200.0
2011-08-02 11:20:00,39.61,39.65,39.59,39.61,31200.0,21.8146,21.8367,21.8036,21.8146,31200.0
2011-08-02 11:25:00,39.61,39.65,39.6,39.62,68000.0,21.8146,21.8367,21.8091,21.8201,68000.0
2011-08-02 11:30:00,39.63,39.64,39.6,39.6,28300.0,21.8256,21.8311,21.8091,21.8091,28300.0
2011-08-02 11:35:00,39.6,39.61,39.53,39.54,21300.0,21.8091,21.8146,21.7706,21.7761,21300.0
2011-08-02 11:40:00,39.55,39.55,39.51,39.54,19800.0,21.7816,21.7816,21.7596,21.7761,19800.0
2011-08-02 11:45:00,39.55,39.6,39.53,39.6,22600.0,21.7816,21.8091,21.7706,21.8091,22600.0
2011-08-02 11:50:00,39.6,39.64,39.6,39.61,34600.0,21.8091,21.8311,21.8091,21.8146,34600.0
2011-08-02 11:55:00,39.61,39.61,39.54,39.54,30500.0,21.8146,21.8146,21.7761,21.7761,30500.0
2011-08-02 12:00:00,39.55,39.56,39.54,39.56,13000.0,21.7816,21.7871,21.7761,21.7871,13000.0
2011-08-02 12:05:00,39.56,39.59,39.55,39.59,19300.0,21.7871,21.8036,21.7816,21.8036,19300.0
2011-08-02 12:10:00,39.59,39.6,39.56,39.58,24200.0,21.8036,21.8091,21.7871,21.7981,24200.0
2011-08-02 12:15:00,39.57,39.61,39.57,39.61,15300.0,21.7926,21.8146,21.7926,21.8146,15300.0
2011-08-02 12:20:00,39.61,39.64,39.6,39.64,23300.0,21.8146,21.8311,21.8091,21.8311,23300.0
2011-08-02 12:25:00,39.64,39.64,39.63,39.63,14700.0,21.8311,21.8311,21.8256,21.8256,14700.0
2011-08-02 12:30:00,39.64,39.66,39.62,39.66,109500.0,21.8311,21.8422,21.8201,21.8422,109500.0
2011-08-02 12:35:00,39.66,39.68,39.64,39.67,92200.0,21.8422,21.8532,21.8311,21.8477,92200.0
2011-08-02 12:40:00,39.68,39.71,39.67,39.71,105500.0,21.8532,21.8697,21.8477,21.8697,105500.0
2011-08-02 12:45:00,39.7,39.71,39.66,39.7,194600.0,21.8642,21.8697,21.8422,21.8642,194600.0
2011-08-02 12:50:00,39.69,39.7,39.65,39.65,90100.0,21.8587,21.8642,21.8367,21.8367,90100.0
2011-08-02 12:55:00,39.65,39.73,39.64,39.71,67300.0,21.8367,21.8807,21.8311,21.8697,67300.0
2011-08-02 13:00:00,39.7,39.75,39.7,39.72,52900.0,21.8642,21.8917,21.8642,21.8752,52900.0
2011-08-02 13:05:00,39.72,39.76,39.71,39.75,68000.0,21.8752,21.8972,21.8697,21.8917,68000.0
2011-08-02 13:10:00,39.75,39.75,39.7,39.7,26600.0,21.8917,21.8917,21.8642,21.8642,26600.0
2011-08-02 13:15:00,39.7,39.72,39.7,39.72,12700.0,21.8642,21.8752,21.8642,21.8752,12700.0
2011-08-02 13:20:00,39.72,39.75,39.72,39.73,31300.0,21.8752,21.8917,21.8752,21.8807,31300.0
2011-08-02 13:25:00,39.73,39.77,39.73,39.74,71300.0,21.8807,21.9027,21.8807,21.8862,71300.0
2011-08-02 13:30:00,39.74,39.76,39.73,39.74,31400.0,21.8862,21.8972,21.8807,21.8862,31400.0
2011-08-02 13:35:00,39.75,39.75,39.67,39.7,90700.0,21.8917,21.8917,21.8477,21.8642,90700.0
2011-08-02 13:40:00,39.71,39.74,39.69,39.71,24800.0,21.8697,21.8862,21.8587,21.8697,24800.0
2011-08-02 13:45:00,39.7,39.71,39.68,39.7,36800.0,21.8642,21.8697,21.8532,21.8642,36800.0
2011-08-02 13:50:00,39.71,39.73,39.69,39.71,60400.0,21.8697,21.8807,21.8587,21.8697,60400.0
2011-08-02 13:55:00,39.7,39.72,39.67,39.69,55500.0,21.8642,21.8752,21.8477,21.8587,55500.0
2011-08-02 14:00:00,39.69,39.75,39.69,39.75,132400.0,21.8587,21.8917,21.8587,21.8917,132400.0
2011-08-02 14:05:00,39.75,39.78,39.73,39.74,44800.0,21.8917,21.9083,21.8807,21.8862,44800.0
2011-08-02 14:10:00,39.73,39.74,39.72,39.74,41200.0,21.8807,21.8862,21.8752,21.8862,41200.0
2011-08-02 14:15:00,39.73,39.77,39.73,39.75,69600.0,21.8807,21.9027,21.8807,21.8917,69600.0
2011-08-02 14:20:00,39.75,39.77,39.74,39.74,48300.0,21.8917,21.9027,21.8862,21.8862,48300.0
2011-08-02 14:25:00,39.75,39.76,39.74,39.75,96700.0,21.8917,21.8972,21.8862,21.8917,96700.0
2011-08-02 14:30:00,39.75,39.76,39.7,39.7,90300.0,21.8917,21.8972,21.8642,21.8642,90300.0
2011-08-02 14:35:00,39.7,39.74,39.7,39.73,34300.0,21.8642,21.8862,21.8642,21.8807,34300.0
2011-08-02 14:40:00,39.72,39.72,39.68,39.69,35500.0,21.8752,21.8752,21.8532,21.8587,35500.0
2011-08-02 14:45:00,39.69,39.71,39.68,39.68,39300.0,21.8587,21.8697,21.8532,21.8532,39300.0
2011-08-02 14:50:00,39.68,39.74,39.68,39.74,46700.0,21.8532,21.8862,21.8532,21.8862,46700.0
2011-08-02 14:55:00,39.74,39.77,39.73,39.77,36600.0,21.8862,21.9027,21.8807,21.9027,36600.0
2011-08-02 15:00:00,39.77,39.79,39.76,39.77,42500.0,21.9027,21.9138,21.8972,21.9027,42500.0
2011-08-02 15:05:00,39.77,39.78,39.74,39.76,35000.0,21.9027,21.9083,21.8862,21.8972,35000.0
2011-08-02 15:10:00,39.76,39.79,39.74,39.76,68600.0,21.8972,21.9138,21.8862,21.8972,68600.0
2011-08-02 15:15:00,39.75,39.77,39.73,39.77,59700.0,21.8917,21.9027,21.8807,21.9027,59700.0
2011-08-02 15:20:00,39.77,39.78,39.75,39.75,61300.0,21.9027,21.9083,21.8917,21.8917,61300.0
2011-08-02 15:25:00,39.75,39.75,39.7,39.75,97000.0,21.8917,21.8917,21.8642,21.8917,97000.0
2011-08-02 15:30:00,39.74,39.75,39.71,39.72,113500.0,21.8862,21.8917,21.8697,21.8752,113500.0
2011-08-02 15:35:00,39.72,39.72,39.68,39.68,108900.0,21.8752,21.8752,21.8532,21.8532,108900.0
2011-08-02 15:40:00,39.68,39.69,39.6,39.62,171700.0,21.8532,21.8587,21.8091,21.8201,171700.0
2011-08-02 15:45:00,39.62,39.64,39.6,39.61,127700.0,21.8201,21.8311,21.8091,21.8146,127700.0
2011-08-02 15:50:00,39.6,39.61,39.51,39.53,149200.0,21.8091,21.8146,21.7596,21.7706,149200.0
2011-08-02 15:55:00,39.52,39.53,39.46,39.47,311800.0,21.7651,21.7706,21.732,21.7375,311800.0
2011-08-03 09:30:00,39.5,39.53,39.43,39.47,104000.0,21.754,21.7706,21.7155,21.7375,104000.0
2011-08-03 09:35:00,39.47,39.48,39.4,39.43,55400.0,21.7375,21.743,21.699,21.7155,55400.0
2011-08-03 09:40:00,39.42,39.44,39.37,39.38,60800.0,21.71,21.721,21.6824,21.688,60800.0
2011-08-03 09:45:00,39.37,39.51,39.36,39.5,69400.0,21.6824,21.7596,21.6769,21.754,69400.0
2011-08-03 09:50:00,39.51,39.52,39.42,39.42,47700.0,21.7596,21.7651,21.71,21.71,47700.0
2011-08-03 09:55:00,39.43,39.43,39.33,39.35,37600.0,21.7155,21.7155,21.6604,21.6714,37600.0
2011-08-03 10:00:00,39.35,39.46,39.32,39.46,75300.0,21.6714,21.732,21.6549,21.732,75300.0
2011-08-03 10:05:00,39.46,39.49,39.43,39.44,78100.0,21.732,21.7485,21.7155,21.721,78100.0
2011-08-03 10:10:00,39.43,39.45,39.38,39.4,70100.0,21.7155,21.7265,21.688,21.699,70100.0
2011-08-03 10:15:00,39.4,39.45,39.4,39.42,210700.0,21.699,21.7265,21.699,21.71,210700.0
2011-08-03 10:20:00,39.41,39.43,39.39,39.41,117300.0,21.7045,21.7155,21.6935,21.7045,117300.0
2011-08-03 10:25:00,39.41,39.49,39.41,39.44,53900.0,21.7045,21.7485,21.7045,21.721,53900.0
2011-08-03 10:30:00,39.45,39.54,39.44,39.52,150200.0,21.7265,21.7761,21.721,21.7651,150200.0
2011-08-03 10:35:00,39.51,39.53,39.37,39.46,190700.0,21.7596,21.7706,21.6824,21.732,190700.0
2011-08-03 10:40:00,39.46,39.57,39.44,39.54,122300.0,21.732,21.7926,21.721,21.7761,122300.0
2011-08-03 10:45:00,39.53,39.55,39.48,39.54,56300.0,21.7706,21.7816,21.743,21.7761,56300.0
2011-08-03 10:50:00,39.53,39.64,39.52,39.6,77800.0,21.7706,21.8311,21.7651,21.8091,77800.0
2011-08-03 10:55:00,39.6,39.6,39.52,39.55,81800.0,21.8091,21.8091,21.7651,21.7816,81800.0
2011-08-03 11:00:00,39.54,39.58,39.52,39.55,87500.0,21.7761,21.7981,21.7651,21.7816,87500.0
2011-08-03 11:05:00,39.53,39.58,39.48,39.49,68700.0,21.7706,21.7981,21.743,21.7485,68700.0
2011-08-03 11:10:00,39.49,39.56,39.45,39.56,57300.0,21.7485,21.7871,21.7265,21.7871,57300.0
2011-08-03 11:15:00,39.55,39.62,39.52,39.56,69700.0,21.7816,21.8201,21.7651,21.7871,69700.0
2011-08-03 11:20:00,39.56,39.59,39.5,39.51,61800.0,21.7871,21.8036,21.754,21.7596,61800.0
2011-08-03 11:25:00,39.51,39.52,39.47,39.49,66300.0,21.7596,21.7651,21.7375,21.7485,66300.0
2011-08-03 11:30:00,39.49,39.51,39.46,39.48,69600.0,21.7485,21.7596,21.732,21.743,69600.0
2011-08-03 11:35:00,39.48,39.48,39.4,39.42,101600.0,21.743,21.743,21.699,21.71,101600.0
2011-08-03 11:40:00,39.41,39.42,39.37,39.39,109400.0,21.7045,21.71,21.6824,21.6935,109400.0
2011-08-03 11:45:00,39.39,39.45,39.39,39.44,77200.0,21.6935,21.7265,21.6935,21.721,77200.0
2011-08-03 11:50:00,39.43,39.48,39.42,39.47,52000.0,21.7155,21.743,21.71,21.7375,52000.0
2011-08-03 11:55:00,39.47,39.49,39.44,39.47,51800.0,21.7375,21.7485,21.721,21.7375,51800.0
2011-08-03 12:00:00,39.48,39.48,39.38,39.39,103800.0,21.743,21.743,21.688,21.6935,103800.0
2011-08-03 12:05:00,39.39,39.43,39.38,39.39,63000.0,21.6935,21.7155,21.688,21.6935,63000.0
2011-08-03 12:10:00,39.38,39.4,39.36,39.4,54700.0,21.688,21.699,21.6769,21.699,54700.0
2011-08-03 12:15:00,39.4,39.42,39.39,39.39,44700.0,21.699,21.71,21.6935,21.6935,44700.0
2011-08-03 12:20:00,39.39,39.43,39.38,39.42,80700.0,21.6935,21.7155,21.688,21.71,80700.0
2011-08-03 12:25:00,39.42,39.43,39.4,39.42,36800.0,21.71,21.7155,21.699,21.71,36800.0
2011-08-03 12:30:00,39.42,39.43,39.39,39.43,41900.0,21.71,21.7155,21.6935,21.7155,41900.0
2011-08-03 12:35:00,39.43,39.47,39.43,39.45,84900.0,21.7155,21.7375,21.7155,21.7265,84900.0
2011-08-03 12:40:00,39.45,39.46,39.42,39.44,52000.0,21.7265,21.732,21.71,21.721,52000.0
2011-08-03 12:45:00,39.43,39.45,39.43,39.45,18600.0,21.7155,21.7265,21.7155,21.7265,18600.0
2011-08-03 12:50:00,39.45,39.47,39.44,39.44,53200.0,21.7265,21.7375,21.721,21.721,53200.0
2011-08-03 12:55:00,39.44,39.44,39.4,39.42,33800.0,21.721,21.721,21.699,21.71,33800.0
2011-08-03 13:00:00,39.41,39.42,39.37,39.38,24300.0,21.7045,21.71,21.6824,21.688,24300.0
2011-08-03 13:05:00,39.37,39.39,39.36,39.37,21700.0,21.6824,21.6935,21.6769,21.6824,21700.0
2011-08-03 13:10:00,39.37,39.42,39.37,39.4,30000.0,21.6824,21.71,21.6824,21.699,30000.0
2011-08-03 13:15:00,39.4,39.45,39.4,39.44,48800.0,21.699,21.7265,21.699,21.721,48800.0
2011-08-03 13:20:00,39.44,39.48,39.43,39.48,75700.0,21.721,21.743,21.7155,21.743,75700.0
2011-08-03 13:25:00,39.48,39.48,39.41,39.44,33900.0,21.743,21.743,21.7045,21.721,33900.0
2011-08-03 13:30:00,39.44,39.53,39.39,39.53,124800.0,21.721,21.7706,21.6935,21.7706,124800.0
2011-08-03 13:35:00,39.53,39.55,39.49,39.54,63300.0,21.7706,21.7816,21.7485,21.7761,63300.0
2011-08-03 13:40:00,39.54,39.62,39.53,39.62,60300.0,21.7761,21.8201,21.7706,21.8201,60300.0
2011-08-03 13:45:00,39.63,39.68,39.63,39.65,90500.0,21.8256,21.8532,21.8256,21.8367,90500.0
2011-08-03 13:50:00,39.65,39.65,39.56,39.58,71200.0,21.8367,21.8367,21.7871,21.7981,71200.0
2011-08-03 13:55:00,39.58,39.59,39.55,39.57,24000.0,21.7981,21.8036,21.7816,21.7926,24000.0
2011-08-03 14:00:00,39.57,39.61,39.56,39.6,53000.0,21.7926,21.8146,21.7871,21.8091,53000.0
2011-08-03 14:05:00,39.61,39.61,39.53,39.55,32200.0,21.8146,21.8146,21.7706,21.7816,32200.0
2011-08-03 14:10:00,39.55,39.58,39.54,39.58,32100.0,21.7816,21.7981,21.7761,21.7981,32100.0
2011-08-03 14:15:00,39.58,39.58,39.49,39.5,36700.0,21.7981,21.7981,21.7485,21.754,36700.0
2011-08-03 14:20:00,39.49,39.5,39.47,39.48,39400.0,21.7485,21.754,21.7375,21.743,39400.0
2011-08-03 14:25:00,39.48,39.49,39.41,39.43,65700.0,21.743,21.7485,21.7045,21.7155,65700.0
2011-08-03 14:30:00,39.43,39.44,39.37,39.39,30400.0,21.7155,21.721,21.6824,21.6935,30400.0
2011-08-03 14:35:00,39.39,39.42,39.38,39.41,37400.0,21.6935,21.71,21.688,21.7045,37400.0
2011-08-03 14:40:00,39.41,39.45,39.4,39.43,38800.0,21.7045,21.7265,21.699,21.7155,38800.0
2011-08-03 14:45:00,39.42,39.46,39.4,39.45,54300.0,21.71,21.732,21.699,21.7265,54300.0
2011-08-03 14:50:00,39.45,39.47,39.42,39.45,32800.0,21.7265,21.7375,21.71,21.7265,32800.0
2011-08-03 14:55:00,39.44,39.49,39.44,39.46,35800.0,21.721,21.7485,21.721,21.732,35800.0
2011-08-03 15:00:00,39.47,39.52,39.45,39.5,65700.0,21.7375,21.7651,21.7265,21.754,65700.0
2011-08-03 15:05:00,39.5,39.5,39.42,39.42,40000.0,21.754,21.754,21.71,21.71,40000.0
2011-08-03 15:10:00,39.42,39.47,39.41,39.42,44400.0,21.71,21.7375,21.7045,21.71,44400.0
2011-08-03 15:15:00,39.42,39.53,39.42,39.51,113800.0,21.71,21.7706,21.71,21.7596,113800.0
2011-08-03 15:20:00,39.51,39.57,39.5,39.55,130800.0,21.7596,21.7926,21.754,21.7816,130800.0
2011-08-03 15:25:00,39.55,39.56,39.48,39.49,114800.0,21.7816,21.7871,21.743,21.7485,114800.0
2011-08-03 15:30:00,39.48,39.51,39.46,39.47,64100.0,21.743,21.7596,21.732,21.7375,64100.0
2011-08-03 15:35:00,39.47,39.51,39.45,39.48,82900.0,21.7375,21.7596,21.7265,21.743,82900.0
2011-08-03 15:40:00,39.48,39.57,39.47,39.53,86900.0,21.743,21.7926,21.7375,21.7706,86900.0
2011-08-03 15:45:00,39.53,39.55,39.49,39.51,117200.0,21.7706,21.7816,21.7485,21.7596,117200.0
2011-08-03 15:50:00,39.5,39.57,39.5,39.52,119800.0,21.754,21.7926,21.754,21.7651,119800.0
2011-08-03 15:55:00,39.52,39.59,39.51,39.56,222700.0,21.7651,21.8036,21.7596,21.7871,222700.0
2011-08-04 09:30:00,39.39,39.4,39.27,39.39,91800.0,21.6935,21.699,21.6274,21.6935,91800.0
2011-08-04 09:35:00,39.39,39.53,39.38,39.53,50200.0,21.6935,21.7706,21.688,21.7706,50200.0
2011-08-04 09:40:00,39.52,39.52,39.3,39.3,39200.0,21.7651,21.7651,21.6439,21.6439,39200.0
2011-08-04 09:45:00,39.31,39.34,39.27,39.3,109700.0,21.6494,21.6659,21.6274,21.6439,109700.0
2011-08-04 09:50:00,39.29,39.46,39.28,39.45,89700.0,21.6384,21.732,21.6329,21.7265,89700.0
2011-08-04 09:55:00,39.45,39.46,39.37,39.42,52800.0,21.7265,21.732,21.6824,21.71,52800.0
2011-08-04 10:00:00,39.42,39.53,39.41,39.52,65200.0,21.71,21.7706,21.7045,21.7651,65200.0
2011-08-04 10:05:00,39.51,39.54,39.48,39.54,72100.0,21.7596,21.7761,21.743,21.7761,72100.0
2011-08-04 10:10:00,39.52,39.54,39.5,39.54,54700.0,21.7651,21.7761,21.754,21.7761,54700.0
2011-08-04 10:15:00,39.53,39.54,39.49,39.51,123600.0,21.7706,21.7761,21.7485,21.7596,123600.0
2011-08-04 10:20:00,39.51,39.64,39.51,39.58,83300.0,21.7596,21.8311,21.7596,21.7981,83300.0
2011-08-04 10:25:00,39.59,39.62,39.54,39.57,99500.0,21.8036,21.8201,21.7761,21.7926,99500.0
2011-08-04 10:30:00,39.57,39.69,39.57,39.67,131300.0,21.7926,21.8587,21.7926,21.8477,131300.0
2011-08-04 10:35:00,39.67,39.8,39.66,39.79,236900.0,21.8477,21.9193,21.8422,21.9138,236900.0
2011-08-04 10:40:00,39.79,39.79,39.69,39.74,144600.0,21.9138,21.9138,21.8587,21.8862,144600.0
2011-08-04 10:45:00,39.74,39.78,39.68,39.78,163600.0,21.8862,21.9083,21.8532,21.9083,163600.0
2011-08-04 10:50:00,39.77,39.78,39.72,39.73,69700.0,21.9027,21.9083,21.8752,21.8807,69700.0
2011-08-04 10:55:00,39.73,39.78,39.69,39.76,122400.0,21.8807,21.9083,21.8587,21.8972,122400.0
2011-08-04 11:00:00,39.76,39.78,39.73,39.76,130900.0,21.8972,21.9083,21.8807,21.8972,130900.0
2011-08-04 11:05:00,39.75,39.87,39.75,39.87,145200.0,21.8917,21.9578,21.8917,21.9578,145200.0
2011-08-04 11:10:00,39.87,39.9,39.86,39.88,97700.0,21.9578,21.9743,21.9523,21.9633,97700.0
2011-08-04 11:15:00,39.88,39.97,39.87,39.97,117600.0,21.9633,22.0129,21.9578,22.0129,117600.0
2011-08-04 11:20:00,39.96,39.98,39.92,39.94,303700.0,22.0074,22.0184,21.9854,21.9964,303700.0
2011-08-04 11:25:00,39.93,39.97,39.9,39.9,224400.0,21.9909,22.0129,21.9743,21.9743,224400.0
2011-08-04 11:30:00,39.9,39.91,39.82,39.89,95200.0,21.9743,21.9798,21.9303,21.9688,95200.0
2011-08-04 11:35:00,39.88,39.89,39.83,39.84,24600.0,21.9633,21.9688,21.9358,21.9413,24600.0
2011-08-04 11:40:00,39.83,39.85,39.79,39.84,158500.0,21.9358,21.9468,21.9138,21.9413,158500.0
2011-08-04 11:45:00,39.84,39.84,39.74,39.76,133300.0,21.9413,21.9413,21.8862,21.8972,133300.0
2011-08-04 11:50:00,39.76,39.82,39.75,39.81,101000.0,21.8972,21.9303,21.8917,21.9248,101000.0
2011-08-04 11:55:00,39.81,39.84,39.8,39.8,85800.0,21.9248,21.9413,21.9193,21.9193,85800.0
2011-08-04 12:00:00,39.8,39.87,39.8,39.85,109600.0,21.9193,21.9578,21.9193,21.9468,109600.0
2011-08-04 12:05:00,39.86,39.88,39.83,39.84,180400.0,21.9523,21.9633,21.9358,21.9413,180400.0
2011-08-04 12:10:00,39.84,39.88,39.84,39.88,79700.0,21.9413,21.9633,21.9413,21.9633,79700.0
2011-08-04 12:15:00,39.88,39.88,39.82,39.82,99300.0,21.9633,21.9633,21.9303,21.9303,99300.0
2011-08-04 12:20:00,39.82,39.88,39.82,39.84,57600.0,21.9303,21.9633,21.9303,21.9413,57600.0
2011-08-04 12:25:00,39.84,39.87,39.79,39.85,86400.0,21.9413,21.9578,21.9138,21.9468,86400.0
2011-08-04 12:30:00,39.85,39.93,39.84,39.92,94100.0,21.9468,21.9909,21.9413,21.9854,94100.0
2011-08-04 12:35:00,39.93,39.94,39.89,39.91,63600.0,21.9909,21.9964,21.9688,21.9798,63600.0
2011-08-04 12:40:00,39.91,39.94,39.88,39.91,64200.0,21.9798,21.9964,21.9633,21.9798,64200.0
2011-08-04 12:45:00,39.91,39.95,39.91,39.93,39100.0,21.9798,22.0019,21.9798,21.9909,39100.0
2011-08-04 12:50:00,39.94,39.95,39.91,39.92,59700.0,21.9964,22.0019,21.9798,21.9854,59700.0
2011-08-04 12:55:00,39.92,39.94,39.87,39.88,74300.0,21.9854,21.9964,21.9578,21.9633,74300.0
2011-08-04 13:00:00,39.88,39.94,39.88,39.88,76200.0,21.9633,21.9964,21.9633,21.9633,76200.0
2011-08-04 13:05:00,39.89,39.92,39.87,39.89,59800.0,21.9688,21.9854,21.9578,21.9688,59800.0
2011-08-04 13:10:00,39.9,39.91,39.83,39.85,63400.0,21.9743,21.9798,21.9358,21.9468,63400.0
2011-08-04 13:15:00,39.85,39.88,39.83,39.83,37400.0,21.9468,21.9633,21.9358,21.9358,37400.0
2011-08-04 13:20:00,39.84,39.91,39.84,39.89,59000.0,21.9413,21.9798,21.9413,21.9688,59000.0
2011-08-04 13:25:00,39.88,39.91,39.88,39.9,71200.0,21.9633,21.9798,21.9633,21.9743,71200.0
2011-08-04 13:30:00,39.89,39.91,39.87,39.87,71400.0,21.9688,21.9798,21.9578,21.9578,71400.0
2011-08-04 13:35:00,39.87,39.87,39.85,39.85,200600.0,21.9578,21.9578,21.9468,21.9468,200600.0
2011-08-04 13:40:00,39.85,39.87,39.82,39.84,120100.0,21.9468,21.9578,21.9303,21.9413,120100.0
2011-08-04 13:45:00,39.83,39.84,39.77,39.78,133400.0,21.9358,21.9413,21.9027,21.9083,133400.0
2011-08-04 13:50:00,39.78,39.79,39.77,39.78,53700.0,21.9083,21.9138,21.9027,21.9083,53700.0
2011-08-04 13:55:00,39.79,39.85,39.77,39.84,187400.0,21.9138,21.9468,21.9027,21.9413,187400.0
2011-08-04 14:00:00,39.84,39.85,39.77,39.8,160900.0,21.9413,21.9468,21.9027,21.9193,160900.0
2011-08-04 14:05:00,39.8,39.81,39.74,39.75,104100.0,21.9193,21.9248,21.8862,21.8917,104100.0
2011-08-04 14:10:00,39.76,39.76,39.71,39.72,100400.0,21.8972,21.8972,21.8697,21.8752,100400.0
2011-08-04 14:15:00,39.72,39.77,39.71,39.72,253900.0,21.8752,21.9027,21.8697,21.8752,253900.0
2011-08-04 14:20:00,39.72,39.76,39.7,39.74,131800.0,21.8752,21.8972,21.8642,21.8862,131800.0
2011-08-04 14:25:00,39.73,39.73,39.62,39.66,249800.0,21.8807,21.8807,21.8201,21.8422,249800.0
2011-08-04 14:30:00,39.66,39.66,39.61,39.65,261300.0,21.8422,21.8422,21.8146,21.8367,261300.0
2011-08-04 14:35:00,39.65,39.68,39.64,39.64,111000.0,21.8367,21.8532,21.8311,21.8311,111000.0
2011-08-04 14:40:00,39.65,39.69,39.64,39.69,123700.0,21.8367,21.8587,21.8311,21.8587,123700.0
2011-08-04 14:45:00,39.69,39.7,39.68,39.7,154400.0,21.8587,21.8642,21.8532,21.8642,154400.0
2011-08-04 14:50:00,39.69,39.72,39.69,39.7,117000.0,21.8587,21.8752,21.8587,21.8642,117000.0
2011-08-04 14:55:00,39.69,39.71,39.62,39.63,186200.0,21.8587,21.8697,21.8201,21.8256,186200.0
2011-08-04 15:00:00,39.63,39.68,39.61,39.67,110400.0,21.8256,21.8532,21.8146,21.8477,110400.0
2011-08-04 15:05:00,39.68,39.72,39.66,39.67,89900.0,21.8532,21.8752,21.8422,21.8477,89900.0
2011-08-04 15:10:00,39.67,39.67,39.58,39.58,128900.0,21.8477,21.8477,21.7981,21.7981,128900.0
2011-08-04 15:15:00,39.58,39.62,39.56,39.57,187100.0,21.7981,21.8201,21.7871,21.7926,187100.0
2011-08-04 15:20:00,39.57,39.57,39.51,39.51,178500.0,21.7926,21.7926,21.7596,21.7596,178500.0
2011-08-04 15:25:00,39.52,39.56,39.5,39.53,196900.0,21.7651,21.7871,21.754,21.7706,196900.0
2011-08-04 15:30:00,39.53,39.53,39.49,39.53,158500.0,21.7706,21.7706,21.7485,21.7706,158500.0
2011-08-04 15:35:00,39.54,39.58,39.49,39.57,168900.0,21.7761,21.7981,21.7485,21.7926,168900.0
2011-08-04 15:40:00,39.56,39.57,39.42,39.43,213100.0,21.7871,21.7926,21.71,21.7155,213100.0
2011-08-04 15:45:00,39.43,39.5,39.41,39.49,410700.0,21.7155,21.754,21.7045,21.7485,410700.0
2011-08-04 15:50:00,39.48,39.5,39.32,39.35,327900.0,21.743,21.754,21.6549,21.6714,327900.0
2011-08-04 15:55:00,39.34,39.36,39.26,39.28,485700.0,21.6659,21.6769,21.6219,21.6329,485700.0
2011-08-05 09:30:00,39.34,39.43,39.25,39.3,216000.0,21.6659,21.7155,21.6164,21.6439,216000.0
2011-08-05 09:35:00,39.3,39.38,39.2,39.36,197700.0,21.6439,21.688,21.5888,21.6769,197700.0
2011-08-05 09:40:00,39.34,39.5,39.33,39.5,123300.0,21.6659,21.754,21.6604,21.754,123300.0
2011-08-05 09:45:00,39.5,39.58,39.49,39.56,102600.0,21.754,21.7981,21.7485,21.7871,102600.0
2011-08-05 09:50:00,39.56,39.59,39.33,39.38,212800.0,21.7871,21.8036,21.6604,21.688,212800.0
2011-08-05 09:55:00,39.38,39.53,39.33,39.44,238400.0,21.688,21.7706,21.6604,21.721,238400.0
2011-08-05 10:00:00,39.41,39.51,39.38,39.48,349400.0,21.7045,21.7596,21.688,21.743,349400.0
2011-08-05 10:05:00,39.49,39.5,39.33,39.34,225300.0,21.7485,21.754,21.6604,21.6659,225300.0
2011-08-05 10:10:00,39.35,39.4,39.31,39.36,199100.0,21.6714,21.699,21.6494,21.6769,199100.0
2011-08-05 10:15:00,39.36,39.4,39.31,39.37,154200.0,21.6769,21.699,21.6494,21.6824,154200.0
2011-08-05 10:20:00,39.37,39.42,39.35,39.41,134400.0,21.6824,21.71,21.6714,21.7045,134400.0
2011-08-05 10:25:00,39.41,39.48,39.4,39.43,119700.0,21.7045,21.743,21.699,21.7155,119700.0
2011-08-05 10:30:00,39.43,39.44,39.37,39.41,151100.0,21.7155,21.721,21.6824,21.7045,151100.0
2011-08-05 10:35:00,39.41,39.45,39.36,39.38,104100.0,21.7045,21.7265,21.6769,21.688,104100.0
2011-08-05 10:40:00,39.38,39.39,39.3,39.3,126000.0,21.688,21.6935,21.6439,21.6439,126000.0
2011-08-05 10:45:00,39.31,39.34,39.28,39.33,105900.0,21.6494,21.6659,21.6329,21.6604,105900.0
2011-08-05 10:50:00,39.33,39.39,39.32,39.37,81900.0,21.6604,21.6935,21.6549,21.6824,81900.0
2011-08-05 10:55:00,39.37,39.47,39.36,39.46,85900.0,21.6824,21.7375,21.6769,21.732,85900.0
2011-08-05 11:00:00,39.46,39.48,39.4,39.43,93400.0,21.732,21.743,21.699,21.7155,93400.0
2011-08-05 11:05:00,39.44,39.44,39.37,39.43,89700.0,21.721,21.721,21.6824,21.7155,89700.0
2011-08-05 11:10:00,39.43,39.44,39.36,39.37,126400.0,21.7155,21.721,21.6769,21.6824,126400.0
2011-08-05 11:15:00,39.37,39.38,39.31,39.32,165900.0,21.6824,21.688,21.6494,21.6549,165900.0
2011-08-05 11:20:00,39.33,39.34,39.24,39.27,115300.0,21.6604,21.6659,21.6109,21.6274,115300.0
2011-08-05 11:25:00,39.27,39.41,39.27,39.31,176600.0,21.6274,21.7045,21.6274,21.6494,176600.0
2011-08-05 11:30:00,39.31,39.4,39.29,39.33,154500.0,21.6494,21.699,21.6384,21.6604,154500.0
2011-08-05 11:35:00,39.34,39.37,39.31,39.36,77500.0,21.6659,21.6824,21.6494,21.6769,77500.0
2011-08-05 11:40:00,39.35,39.39,39.31,39.37,103800.0,21.6714,21.6935,21.6494,21.6824,103800.0
2011-08-05 11:45:00,39.36,39.39,39.34,39.36,143600.0,21.6769,21.6935,21.6659,21.6769,143600.0
2011-08-05 11:50:00,39.36,39.42,39.35,39.41,124200.0,21.6769,21.71,21.6714,21.7045,124200.0
2011-08-05 11:55:00,39.41,39.42,39.27,39.34,222600.0,21.7045,21.71,21.6274,21.6659,222600.0
2011-08-05 12:00:00,39.34,39.37,39.28,39.31,157800.0,21.6659,21.6824,21.6329,21.6494,157800.0
2011-08-05 12:05:00,39.3,39.32,39.27,39.3,84100.0,21.6439,21.6549,21.6274,21.6439,84100.0
2011-08-05 12:10:00,39.3,39.39,39.29,39.33,243000.0,21.6439,21.6935,21.6384,21.6604,243000.0
2011-08-05 12:15:00,39.34,39.47,39.34,39.37,243800.0,21.6659,21.7375,21.6659,21.6824,243800.0
2011-08-05 12:20:00,39.35,39.41,39.33,39.4,149400.0,21.6714,21.7045,21.6604,21.699,149400.0
2011-08-05 12:25:00,39.39,39.41,39.35,39.39,212300.0,21.6935,21.7045,21.6714,21.6935,212300.0
2011-08-05 12:30:00,39.38,39.47,39.37,39.46,315800.0,21.688,21.7375,21.6824,21.732,315800.0
2011-08-05 12:35:00,39.46,39.49,39.41,39.48,378500.0,21.732,21.7485,21.7045,21.743,378500.0
2011-08-05 12:40:00,39.49,39.52,39.44,39.48,272600.0,21.7485,21.7651,21.721,21.743,272600.0
2011-08-05 12:45:00,39.49,39.65,39.46,39.63,199100.0,21.7485,21.8367,21.732,21.8256,199100.0
2011-08-05 12:50:00,39.63,39.76,39.62,39.67,258300.0,21.8256,21.8972,21.8201,21.8477,258300.0
2011-08-05 12:55:00,39.67,39.77,39.67,39.71,283100.0,21.8477,21.9027,21.8477,21.8697,283100.0
2011-08-05 13:00:00,39.7,39.79,39.7,39.7,201400.0,21.8642,21.9138,21.8642,21.8642,201400.0
2011-08-05 13:05:00,39.7,39.71,39.58,39.64,256900.0,21.8642,21.8697,21.7981,21.8311,256900.0
2011-08-05 13:10:00,39.64,39.65,39.6,39.62,145700.0,21.8311,21.8367,21.8091,21.8201,145700.0
2011-08-05 13:15:00,39.62,39.69,39.62,39.68,120700.0,21.8201,21.8587,21.8201,21.8532,120700.0
2011-08-05 13:20:00,39.68,39.72,39.67,39.67,142300.0,21.8532,21.8752,21.8477,21.8477,142300.0
2011-08-05 13:25:00,39.67,39.72,39.66,39.7,136500.0,21.8477,21.8752,21.8422,21.8642,136500.0
2011-08-05 13:30:00,39.7,39.72,39.62,39.64,97600.0,21.8642,21.8752,21.8201,21.8311,97600.0
2011-08-05 13:35:00,39.64,39.67,39.61,39.63,105500.0,21.8311,21.8477,21.8146,21.8256,105500.0
2011-08-05 13:40:00,39.63,39.66,39.6,39.65,91200.0,21.8256,21.8422,21.8091,21.8367,91200.0
2011-08-05 13:45:00,39.65,39.65,39.6,39.63,129700.0,21.8367,21.8367,21.8091,21.8256,129700.0
2011-08-05 13:50:00,39.64,39.76,39.64,39.75,180300.0,21.8311,21.8972,21.8311,21.8917,180300.0
2011-08-05 13:55:00,39.74,39.76,39.63,39.71,182000.0,21.8862,21.8972,21.8256,21.8697,182000.0
2011-08-05 14:00:00,39.71,39.72,39.6,39.66,117400.0,21.8697,21.8752,21.8091,21.8422,117400.0
2011-08-05 14:05:00,39.66,39.69,39.62,39.64,69600.0,21.8422,21.8587,21.8201,21.8311,69600.0
2011-08-05 14:10:00,39.63,39.72,39.6,39.71,108400.0,21.8256,21.8752,21.8091,21.8697,108400.0
2011-08-05 14:15:00,39.71,39.72,39.67,39.7,86000.0,21.8697,21.8752,21.8477,21.8642,86000.0
2011-08-05 14:20:00,39.7,39.78,39.7,39.78,105700.0,21.8642,21.9083,21.8642,21.9083,105700.0
2011-08-05 14:25:00,39.77,39.79,39.72,39.79,116100.0,21.9027,21.9138,21.8752,21.9138,116100.0
2011-08-05 14:30:00,39.79,39.81,39.77,39.78,81500.0,21.9138,21.9248,21.9027,21.9083,81500.0
2011-08-05 14:35:00,39.78,39.84,39.77,39.84,72200.0,21.9083,21.9413,21.9027,21.9413,72200.0
2011-08-05 14:40:00,39.84,39.85,39.8,39.85,90300.0,21.9413,21.9468,21.9193,21.9468,90300.0
2011-08-05 14:45:00,39.84,39.85,39.79,39.8,123000.0,21.9413,21.9468,21.9138,21.9193,123000.0
2011-08-05 14:50:00,39.79,39.8,39.73,39.77,122000.0,21.9138,21.9193,21.8807,21.9027,122000.0
2011-08-05 14:55:00,39.78,39.81,39.73,39.79,138300.0,21.9083,21.9248,21.8807,21.9138,138300.0
2011-08-05 15:00:00,39.79,39.84,39.66,39.7,150900.0,21.9138,21.9413,21.8422,21.8642,150900.0
2011-08-05 15:05:00,39.7,39.7,39.49,39.6,234300.0,21.8642,21.8642,21.7485,21.8091,234300.0
2011-08-05 15:10:00,39.61,39.73,39.56,39.65,150600.0,21.8146,21.8807,21.7871,21.8367,150600.0
2011-08-05 15:15:00,39.66,39.69,39.61,39.67,160200.0,21.8422,21.8587,21.8146,21.8477,160200.0
2011-08-05 15:20:00,39.67,39.81,39.66,39.76,123400.0,21.8477,21.9248,21.8422,21.8972,123400.0
2011-08-05 15:25:00,39.76,39.79,39.66,39.66,125300.0,21.8972,21.9138,21.8422,21.8422,125300.0
2011-08-05 15:30:00,39.66,39.75,39.66,39.74,221000.0,21.8422,21.8917,21.8422,21.8862,221000.0
2011-08-05 15:35:00,39.74,39.86,39.73,39.84,206200.0,21.8862,21.9523,21.8807,21.9413,206200.0
2011-08-05 15:40:00,39.85,39.9,39.84,39.89,320300.0,21.9468,21.9743,21.9413,21.9688,320300.0
2011-08-05 15:45:00,39.89,39.92,39.81,39.88,296100.0,21.9688,21.9854,21.9248,21.9633,296100.0
2011-08-05 15:50:00,39.88,39.95,39.86,39.94,254500.0,21.9633,22.0019,21.9523,21.9964,254500.0
2011-08-05 15:55:00,39.95,39.96,39.87,39.88,461900.0,22.0019,22.0074,21.9578,21.9633,461900.0
2011-08-08 09:30:00,39.3,39.9,39.26,39.9,242900.0,21.6439,21.9743,21.6219,21.9743,242900.0
2011-08-08 09:35:00,39.88,39.89,39.72,39.82,108900.0,21.9633,21.9688,21.8752,21.9303,108900.0
2011-08-08 09:40:00,39.82,39.82,39.74,39.8,142100.0,21.9303,21.9303,21.8862,21.9193,142100.0
2011-08-08 09:45:00,39.8,39.85,39.77,39.82,161200.0,21.9193,21.9468,21.9027,21.9303,161200.0
2011-08-08 09:50:00,39.82,39.9,39.79,39.85,300800.0,21.9303,21.9743,21.9138,21.9468,300800.0
2011-08-08 09:55:00,39.86,40.0,39.53,39.99,267100.0,21.9523,22.0294,21.7706,22.0239,267100.0
2011-08-08 10:00:00,39.99,40.05,39.98,40.02,209200.0,22.0239,22.0569,22.0184,22.0404,209200.0
2011-08-08 10:05:00,40.03,40.05,39.9,39.91,239400.0,22.0459,22.0569,21.9743,21.9798,239400.0
2011-08-08 10:10:00,39.91,39.92,39.83,39.84,101900.0,21.9798,21.9854,21.9358,21.9413,101900.0
2011-08-08 10:15:00,39.85,39.85,39.69,39.76,315800.0,21.9468,21.9468,21.8587,21.8972,315800.0
2011-08-08 10:20:00,39.76,39.81,39.73,39.78,309600.0,21.8972,21.9248,21.8807,21.9083,309600.0
2011-08-08 10:25:00,39.79,39.8,39.63,39.65,223100.0,21.9138,21.9193,21.8256,21.8367,223100.0
2011-08-08 10:30:00,39.65,39.71,39.62,39.66,302200.0,21.8367,21.8697,21.8201,21.8422,302200.0
2011-08-08 10:35:00,39.66,39.68,39.59,39.67,265700.0,21.8422,21.8532,21.8036,21.8477,265700.0
2011-08-08 10:40:00,39.68,39.7,39.62,39.62,208600.0,21.8532,21.8642,21.8201,21.8201,208600.0
2011-08-08 10:45:00,39.63,39.65,39.56,39.6,193500.0,21.8256,21.8367,21.7871,21.8091,193500.0
2011-08-08 10:50:00,39.6,39.6,39.48,39.48,149500.0,21.8091,21.8091,21.743,21.743,149500.0
2011-08-08 10:55:00,39.48,39.51,39.35,39.35,230800.0,21.743,21.7596,21.6714,21.6714,230800.0
2011-08-08 11:00:00,39.35,39.44,39.31,39.4,236700.0,21.6714,21.721,21.6494,21.699,236700.0
2011-08-08 11:05:00,39.4,39.45,39.36,39.41,176500.0,21.699,21.7265,21.6769,21.7045,176500.0
2011-08-08 11:10:00,39.42,39.44,39.32,39.32,202800.0,21.71,21.721,21.6549,21.6549,202800.0
2011-08-08 11:15:00,39.32,39.35,39.22,39.22,215300.0,21.6549,21.6714,21.5998,21.5998,215300.0
2011-08-08 11:20:00,39.22,39.25,39.2,39.23,158500.0,21.5998,21.6164,21.5888,21.6053,158500.0
2011-08-08 11:25:00,39.23,39.3,39.2,39.26,107000.0,21.6053,21.6439,21.5888,21.6219,107000.0
2011-08-08 11:30:00,39.25,39.27,39.16,39.19,203000.0,21.6164,21.6274,21.5668,21.5833,203000.0
2011-08-08 11:35:00,39.18,39.19,39.13,39.15,250900.0,21.5778,21.5833,21.5503,21.5613,250900.0
2011-08-08 11:40:00,39.15,39.17,39.12,39.12,130800.0,21.5613,21.5723,21.5448,21.5448,130800.0
2011-08-08 11:45:00,39.12,39.14,39.06,39.08,165100.0,21.5448,21.5558,21.5117,21.5227,165100.0
2011-08-08 11:50:00,39.08,39.11,39.03,39.04,149900.0,21.5227,21.5393,21.4952,21.5007,149900.0
2011-08-08 11:55:00,39.05,39.06,38.96,39.01,318900.0,21.5062,21.5117,21.4566,21.4842,318900.0
2011-08-08 12:00:00,39.01,39.02,38.94,38.94,113300.0,21.4842,21.4897,21.4456,21.4456,113300.0
2011-08-08 12:05:00,38.95,39.0,38.88,39.0,92900.0,21.4511,21.4787,21.4126,21.4787,92900.0
2011-08-08 12:10:00,39.0,39.04,38.96,39.01,82600.0,21.4787,21.5007,21.4566,21.4842,82600.0
2011-08-08 12:15:00,39.02,39.04,38.91,38.93,121200.0,21.4897,21.5007,21.4291,21.4401,121200.0
2011-08-08 12:20:00,38.92,39.03,38.89,38.99,135600.0,21.4346,21.4952,21.4181,21.4732,135600.0
2011-08-08 12:25:00,38.99,38.99,38.92,38.94,67000.0,21.4732,21.4732,21.4346,21.4456,67000.0
2011-08-08 12:30:00,38.93,38.98,38.9,38.97,83500.0,21.4401,21.4677,21.4236,21.4622,83500.0
2011-08-08 12:35:00,38.98,39.02,38.97,38.99,106000.0,21.4677,21.4897,21.4622,21.4732,106000.0
2011-08-08 12:40:00,38.99,39.12,38.98,39.08,98300.0,21.4732,21.5448,21.4677,21.5227,98300.0
2011-08-08 12:45:00,39.08,39.11,39.05,39.09,136400.0,21.5227,21.5393,21.5062,21.5282,136400.0
2011-08-08 12:50:00,39.1,39.13,39.09,39.09,74600.0,21.5338,21.5503,21.5282,21.5282,74600.0
2011-08-08 12:55:00,39.09,39.11,39.05,39.05,71900.0,21.5282,21.5393,21.5062,21.5062,71900.0
2011-08-08 13:00:00,39.06,39.07,39.02,39.03,46300.0,21.5117,21.5172,21.4897,21.4952,46300.0
2011-08-08 13:05:00,39.02,39.03,39.0,39.01,57100.0,21.4897,21.4952,21.4787,21.4842,57100.0
2011-08-08 13:10:00,39.0,39.03,38.95,38.97,99800.0,21.4787,21.4952,21.4511,21.4622,99800.0
2011-08-08 13:15:00,38.96,38.98,38.92,38.96,93800.0,21.4566,21.4677,21.4346,21.4566,93800.0
2011-08-08 13:20:00,38.96,39.02,38.93,39.0,123800.0,21.4566,21.4897,21.4401,21.4787,123800.0
2011-08-08 13:25:00,39.0,39.06,38.98,39.05,59400.0,21.4787,21.5117,21.4677,21.5062,59400.0
2011-08-08 13:30:00,39.04,39.07,39.0,39.05,49200.0,21.5007,21.5172,21.4787,21.5062,49200.0
2011-08-08 13:35:00,39.05,39.07,38.93,38.94,123200.0,21.5062,21.5172,21.4401,21.4456,123200.0
2011-08-08 13:40:00,38.93,38.97,38.87,38.88,115100.0,21.4401,21.4622,21.4071,21.4126,115100.0
2011-08-08 13:45:00,38.89,38.93,38.82,38.86,124600.0,21.4181,21.4401,21.3795,21.4016,124600.0
2011-08-08 13:50:00,38.88,38.97,38.82,38.93,134700.0,21.4126,21.4622,21.3795,21.4401,134700.0
2011-08-08 13:55:00,38.93,38.95,38.78,38.79,128700.0,21.4401,21.4511,21.3575,21.363,128700.0
2011-08-08 14:00:00,38.78,38.93,38.74,38.92,152500.0,21.3575,21.4401,21.3355,21.4346,152500.0
2011-08-08 14:05:00,38.92,38.94,38.79,38.83,173700.0,21.4346,21.4456,21.363,21.3851,173700.0
2011-08-08 14:10:00,38.84,38.86,38.7,38.7,257400.0,21.3906,21.4016,21.3135,21.3135,257400.0
2011-08-08 14:15:00,38.71,38.72,38.55,38.65,206400.0,21.319,21.3245,21.2308,21.2859,206400.0
2011-08-08 14:20:00,38.66,38.8,38.61,38.63,187500.0,21.2914,21.3685,21.2639,21.2749,187500.0
2011-08-08 14:25:00,38.64,38.69,38.4,38.62,479400.0,21.2804,21.3079,21.1482,21.2694,479400.0
2011-08-08 14:30:00,38.62,38.84,38.56,38.73,492800.0,21.2694,21.3906,21.2364,21.33,492800.0
2011-08-08 14:35:00,38.73,38.82,38.68,38.69,157300.0,21.33,21.3795,21.3024,21.3079,157300.0
2011-08-08 14:40:00,38.7,38.77,38.63,38.71,96700.0,21.3135,21.352,21.2749,21.319,96700.0
2011-08-08 14:45:00,38.71,38.73,38.53,38.59,125400.0,21.319,21.33,21.2198,21.2529,125400.0
2011-08-08 14:50:00,38.59,38.69,38.58,38.64,65400.0,21.2529,21.3079,21.2474,21.2804,65400.0
2011-08-08 14:55:00,38.63,38.64,38.52,38.59,90900.0,21.2749,21.2804,21.2143,21.2529,90900.0
2011-08-08 15:00:00,38.58,38.72,38.57,38.71,83900.0,21.2474,21.3245,21.2419,21.319,83900.0
2011-08-08 15:05:00,38.71,38.82,38.67,38.81,105400.0,21.319,21.3795,21.2969,21.374,105400.0
2011-08-08 15:10:00,38.83,38.88,38.72,38.87,208600.0,21.3851,21.4126,21.3245,21.4071,208600.0
2011-08-08 15:15:00,38.87,39.03,38.78,38.95,223900.0,21.4071,21.4952,21.3575,21.4511,223900.0
2011-08-08 15:20:00,38.95,38.95,38.81,38.91,179500.0,21.4511,21.4511,21.374,21.4291,179500.0
2011-08-08 15:25:00,38.91,38.91,38.71,38.75,133300.0,21.4291,21.4291,21.319,21.341,133300.0
2011-08-08 15:30:00,38.74,38.8,38.64,38.69,222100.0,21.3355,21.3685,21.2804,21.3079,222100.0
2011-08-08 15:35:00,38.69,38.7,38.6,38.65,247900.0,21.3079,21.3135,21.2584,21.2859,247900.0
2011-08-08 15:40:00,38.66,38.7,38.53,38.55,261300.0,21.2914,21.3135,21.2198,21.2308,261300.0
2011-08-08 15:45:00,38.56,38.57,38.15,38.31,564700.0,21.2364,21.2419,21.0106,21.0987,564700.0
2011-08-08 15:50:00,38.31,38.6,38.3,38.55,392600.0,21.0987,21.2584,21.0932,21.2308,392600.0
2011-08-08 15:55:00,38.56,38.56,38.32,38.33,575500.0,21.2364,21.2364,21.1042,21.1097,575500.0
2011-08-09 09:30:00,38.66,38.66,38.29,38.39,184500.0,21.2914,21.2914,21.0877,21.1427,184500.0
2011-08-09 09:35:00,38.4,38.4,37.8,37.82,440100.0,21.1482,21.1482,20.8178,20.8288,440100.0
2011-08-09 09:40:00,37.82,37.84,37.54,37.73,289500.0,20.8288,20.8398,20.6746,20.7792,289500.0
2011-08-09 09:45:00,37.74,37.91,37.68,37.72,332200.0,20.7848,20.8784,20.7517,20.7737,332200.0
2011-08-09 09:50:00,37.72,37.87,37.72,37.75,221800.0,20.7737,20.8563,20.7737,20.7903,221800.0
2011-08-09 09:55:00,37.75,37.77,37.65,37.72,321800.0,20.7903,20.8013,20.7352,20.7737,321800.0
2011-08-09 10:00:00,37.72,37.76,37.64,37.7,361700.0,20.7737,20.7958,20.7297,20.7627,361700.0
2011-08-09 10:05:00,37.71,37.74,37.64,37.71,216700.0,20.7682,20.7848,20.7297,20.7682,216700.0
2011-08-09 10:10:00,37.72,37.76,37.66,37.74,172700.0,20.7737,20.7958,20.7407,20.7848,172700.0
2011-08-09 10:15:00,37.73,37.76,37.68,37.73,202600.0,20.7792,20.7958,20.7517,20.7792,202600.0
2011-08-09 10:20:00,37.73,37.74,37.65,37.69,264100.0,20.7792,20.7848,20.7352,20.7572,264100.0
2011-08-09 10:25:00,37.69,37.71,37.61,37.63,249000.0,20.7572,20.7682,20.7132,20.7242,249000.0
2011-08-09 10:30:00,37.63,37.69,37.57,37.63,317800.0,20.7242,20.7572,20.6911,20.7242,317800.0
2011-08-09 10:35:00,37.64,37.64,37.43,37.48,470700.0,20.7297,20.7297,20.614,20.6416,470700.0
2011-08-09 10:40:00,37.47,37.51,37.4,37.42,306000.0,20.6361,20.6581,20.5975,20.6085,306000.0
2011-08-09 10:45:00,37.43,37.56,37.42,37.54,232600.0,20.614,20.6856,20.6085,20.6746,232600.0
2011-08-09 10:50:00,37.55,37.57,37.4,37.41,212900.0,20.6801,20.6911,20.5975,20.603,212900.0
2011-08-09 10:55:00,37.4,37.46,37.3,37.31,214200.0,20.5975,20.6305,20.5424,20.5479,214200.0
2011-08-09 11:00:00,37.31,37.32,37.14,37.15,384200.0,20.5479,20.5534,20.4543,20.4598,384200.0
2011-08-09 11:05:00,37.15,37.31,37.14,37.24,228900.0,20.4598,20.5479,20.4543,20.5094,228900.0
2011-08-09 11:10:00,37.23,37.24,37.12,37.22,307000.0,20.5039,20.5094,20.4433,20.4984,307000.0
2011-08-09 11:15:00,37.22,37.28,37.21,37.28,107300.0,20.4984,20.5314,20.4929,20.5314,107300.0
2011-08-09 11:20:00,37.28,37.34,37.27,37.3,151300.0,20.5314,20.5645,20.5259,20.5424,151300.0
2011-08-09 11:25:00,37.31,37.36,37.3,37.36,103300.0,20.5479,20.5755,20.5424,20.5755,103300.0
2011-08-09 11:30:00,37.35,37.38,37.31,37.35,131200.0,20.57,20.5865,20.5479,20.57,131200.0
2011-08-09 11:35:00,37.34,37.38,37.29,37.38,145700.0,20.5645,20.5865,20.5369,20.5865,145700.0
2011-08-09 11:40:00,37.36,37.41,37.34,37.4,138200.0,20.5755,20.603,20.5645,20.5975,138200.0
2011-08-09 11:45:00,37.41,37.42,37.33,37.34,117400.0,20.603,20.6085,20.5589,20.5645,117400.0
2011-08-09 11:50:00,37.34,37.45,37.34,37.44,118800.0,20.5645,20.625,20.5645,20.6195,118800.0
2011-08-09 11:55:00,37.44,37.47,37.41,37.42,166600.0,20.6195,20.6361,20.603,20.6085,166600.0
2011-08-09 12:00:00,37.42,37.48,37.38,37.4,245500.0,20.6085,20.6416,20.5865,20.5975,245500.0
2011-08-09 12:05:00,37.4,37.47,37.38,37.45,146100.0,20.5975,20.6361,20.5865,20.625,146100.0
2011-08-09 12:10:00,37.45,37.52,37.42,37.43,175200.0,20.625,20.6636,20.6085,20.614,175200.0
2011-08-09 12:15:00,37.44,37.52,37.43,37.52,72000.0,20.6195,20.6636,20.614,20.6636,72000.0
2011-08-09 12:20:00,37.51,37.53,37.48,37.5,117600.0,20.6581,20.6691,20.6416,20.6526,117600.0
2011-08-09 12:25:00,37.5,37.5,37.42,37.46,94300.0,20.6526,20.6526,20.6085,20.6305,94300.0
2011-08-09 12:30:00,37.46,37.48,37.45,37.47,56000.0,20.6305,20.6416,20.625,20.6361,56000.0
2011-08-09 12:35:00,37.47,37.55,37.46,37.55,92500.0,20.6361,20.6801,20.6305,20.6801,92500.0
2011-08-09 12:40:00,37.55,37.57,37.54,37.55,53900.0,20.6801,20.6911,20.6746,20.6801,53900.0
2011-08-09 12:45:00,37.54,37.57,37.5,37.5,137700.0,20.6746,20.6911,20.6526,20.6526,137700.0
2011-08-09 12:50:00,37.51,37.51,37.45,37.48,81600.0,20.6581,20.6581,20.625,20.6416,81600.0
2011-08-09 12:55:00,37.47,37.51,37.46,37.48,112300.0,20.6361,20.6581,20.6305,20.6416,112300.0
2011-08-09 13:00:00,37.48,37.49,37.41,37.47,102000.0,20.6416,20.6471,20.603,20.6361,102000.0
2011-08-09 13:05:00,37.48,37.51,37.45,37.5,76400.0,20.6416,20.6581,20.625,20.6526,76400.0
2011-08-09 13:10:00,37.5,37.64,37.5,37.62,82700.0,20.6526,20.7297,20.6526,20.7187,82700.0
2011-08-09 13:15:00,37.62,37.63,37.55,37.56,49000.0,20.7187,20.7242,20.6801,20.6856,49000.0
2011-08-09 13:20:00,37.55,37.57,37.53,37.55,60800.0,20.6801,20.6911,20.6691,20.6801,60800.0
2011-08-09 13:25:00,37.55,37.59,37.52,37.54,79600.0,20.6801,20.7021,20.6636,20.6746,79600.0
2011-08-09 13:30:00,37.54,37.58,37.47,37.48,95600.0,20.6746,20.6966,20.6361,20.6416,95600.0
2011-08-09 13:35:00,37.48,37.5,37.42,37.44,62400.0,20.6416,20.6526,20.6085,20.6195,62400.0
2011-08-09 13:40:00,37.44,37.48,37.4,37.48,97000.0,20.6195,20.6416,20.5975,20.6416,97000.0
2011-08-09 13:45:00,37.48,37.49,37.38,37.45,154300.0,20.6416,20.6471,20.5865,20.625,154300.0
2011-08-09 13:50:00,37.45,37.48,37.35,37.36,211500.0,20.625,20.6416,20.57,20.5755,211500.0
2011-08-09 13:55:00,37.37,37.4,37.3,37.4,143400.0,20.581,20.5975,20.5424,20.5975,143400.0
2011-08-09 14:00:00,37.4,37.45,37.32,37.32,147900.0,20.5975,20.625,20.5534,20.5534,147900.0
2011-08-09 14:05:00,37.32,37.32,37.22,37.25,236900.0,20.5534,20.5534,20.4984,20.5149,236900.0
2011-08-09 14:10:00,37.25,37.25,37.15,37.17,175200.0,20.5149,20.5149,20.4598,20.4708,175200.0
2011-08-09 14:15:00,37.18,37.48,37.12,37.25,349600.0,20.4763,20.6416,20.4433,20.5149,349600.0
2011-08-09 14:20:00,37.25,37.25,36.6,36.77,690300.0,20.5149,20.5149,20.1569,20.2505,690300.0
2011-08-09 14:25:00,36.78,37.08,36.77,36.98,289500.0,20.256,20.4213,20.2505,20.3662,289500.0
2011-08-09 14:30:00,36.99,37.03,36.89,36.97,298100.0,20.3717,20.3937,20.3166,20.3607,298100.0
2011-08-09 14:35:00,36.95,36.99,36.65,36.69,267200.0,20.3497,20.3717,20.1844,20.2065,267200.0
2011-08-09 14:40:00,36.7,36.72,35.73,35.8,1133300.0,20.212,20.223,19.6778,19.7163,1133300.0
2011-08-09 14:45:00,35.81,36.7,35.79,36.54,689900.0,19.7218,20.212,19.7108,20.1239,689900.0
2011-08-09 14:50:00,36.54,36.93,36.53,36.9,615100.0,20.1239,20.3387,20.1184,20.3221,615100.0
2011-08-09 14:55:00,36.89,37.05,36.81,36.84,623800.0,20.3166,20.4047,20.2726,20.2891,623800.0
2011-08-09 15:00:00,36.84,37.07,36.69,37.04,368800.0,20.2891,20.4158,20.2065,20.3992,368800.0
2011-08-09 15:05:00,37.04,37.13,36.97,37.06,273100.0,20.3992,20.4488,20.3607,20.4103,273100.0
2011-08-09 15:10:00,37.06,37.65,37.05,37.52,334000.0,20.4103,20.7352,20.4047,20.6636,334000.0
2011-08-09 15:15:00,37.53,37.7,37.43,37.6,397000.0,20.6691,20.7627,20.614,20.7076,397000.0
2011-08-09 15:20:00,37.6,37.71,37.53,37.71,328900.0,20.7076,20.7682,20.6691,20.7682,328900.0
2011-08-09 15:25:00,37.71,37.86,37.54,37.75,564800.0,20.7682,20.8508,20.6746,20.7903,564800.0
2011-08-09 15:30:00,37.75,37.78,37.57,37.61,292700.0,20.7903,20.8068,20.6911,20.7132,292700.0
2011-08-09 15:35:00,37.6,37.71,37.54,37.71,313800.0,20.7076,20.7682,20.6746,20.7682,313800.0
2011-08-09 15:40:00,37.71,37.97,37.7,37.92,361600.0,20.7682,20.9114,20.7627,20.8839,361600.0
2011-08-09 15:45:00,37.93,38.08,37.9,38.01,674900.0,20.8894,20.972,20.8729,20.9334,674900.0
2011-08-09 15:50:00,38.02,38.15,37.95,38.13,464200.0,20.939,21.0106,20.9004,20.9995,464200.0
2011-08-09 15:55:00,38.13,38.32,38.11,38.31,822700.0,20.9995,21.1042,20.9885,21.0987,822700.0
2011-08-10 09:30:00,37.92,38.13,37.83,37.85,240500.0,20.8839,20.9995,20.8343,20.8453,240500.0
2011-08-10 09:35:00,37.86,38.17,37.85,38.16,256600.0,20.8508,21.0216,20.8453,21.0161,256600.0
2011-08-10 09:40:00,38.15,38.17,37.9,38.15,187100.0,21.0106,21.0216,20.8729,21.0106,187100.0
2011-08-10 09:45:00,38.14,38.28,38.13,38.21,242500.0,21.005,21.0821,20.9995,21.0436,242500.0
2011-08-10 09:50:00,38.22,38.22,38.07,38.08,178900.0,21.0491,21.0491,20.9665,20.972,178900.0
2011-08-10 09:55:00,38.07,38.18,37.9,37.96,235700.0,20.9665,21.0271,20.8729,20.9059,235700.0
2011-08-10 10:00:00,37.95,38.1,37.82,38.07,262800.0,20.9004,20.983,20.8288,20.9665,262800.0
2011-08-10 10:05:00,38.07,38.24,38.07,38.09,206000.0,20.9665,21.0601,20.9665,20.9775,206000.0
2011-08-10 10:10:00,38.08,38.09,37.8,38.04,306800.0,20.972,20.9775,20.8178,20.95,306800.0
2011-08-10 10:15:00,38.05,38.1,37.99,38.05,230200.0,20.9555,20.983,20.9224,20.9555,230200.0
2011-08-10 10:20:00,38.05,38.1,37.82,37.88,468600.0,20.9555,20.983,20.8288,20.8619,468600.0
2011-08-10 10:25:00,37.87,37.98,37.81,37.82,225900.0,20.8563,20.9169,20.8233,20.8288,225900.0
2011-08-10 10:30:00,37.83,38.05,37.76,38.01,269900.0,20.8343,20.9555,20.7958,20.9334,269900.0
2011-08-10 10:35:00,38.01,38.05,37.89,37.94,226200.0,20.9334,20.9555,20.8674,20.8949,226200.0
2011-08-10 10:40:00,37.94,38.07,37.89,37.89,208500.0,20.8949,20.9665,20.8674,20.8674,208500.0
2011-08-10 10:45:00,37.89,37.96,37.78,37.84,279700.0,20.8674,20.9059,20.8068,20.8398,279700.0
2011-08-10 10:50:00,37.83,37.84,37.65,37.71,227600.0,20.8343,20.8398,20.7352,20.7682,227600.0
2011-08-10 10:55:00,37.7,37.93,37.7,37.88,103200.0,20.7627,20.8894,20.7627,20.8619,103200.0
2011-08-10 11:00:00,37.88,37.88,37.61,37.61,190500.0,20.8619,20.8619,20.7132,20.7132,190500.0
2011-08-10 11:05:00,37.62,37.77,37.58,37.74,141600.0,20.7187,20.8013,20.6966,20.7848,141600.0
2011-08-10 11:10:00,37.73,37.89,37.71,37.83,76300.0,20.7792,20.8674,20.7682,20.8343,76300.0
2011-08-10 11:15:00,37.82,37.95,37.82,37.87,112700.0,20.8288,20.9004,20.8288,20.8563,112700.0
2011-08-10 11:20:00,37.87,37.89,37.75,37.76,104100.0,20.8563,20.8674,20.7903,20.7958,104100.0
2011-08-10 11:25:00,37.76,37.78,37.68,37.75,122200.0,20.7958,20.8068,20.7517,20.7903,122200.0
2011-08-10 11:30:00,37.75,37.84,37.75,37.81,121500.0,20.7903,20.8398,20.7903,20.8233,121500.0
2011-08-10 11:35:00,37.82,37.82,37.64,37.72,199500.0,20.8288,20.8288,20.7297,20.7737,199500.0
2011-08-10 11:40:00,37.72,37.94,37.69,37.89,93800.0,20.7737,20.8949,20.7572,20.8674,93800.0
2011-08-10 11:45:00,37.89,37.9,37.79,37.8,59600.0,20.8674,20.8729,20.8123,20.8178,59600.0
2011-08-10 11:50:00,37.81,37.95,37.81,37.91,68700.0,20.8233,20.9004,20.8233,20.8784,68700.0
2011-08-10 11:55:00,37.92,38.01,37.92,37.98,120700.0,20.8839,20.9334,20.8839,20.9169,120700.0
2011-08-10 12:00:00,37.97,37.97,37.84,37.91,103900.0,20.9114,20.9114,20.8398,20.8784,103900.0
2011-08-10 12:05:00,37.92,38.0,37.91,37.95,87900.0,20.8839,20.9279,20.8784,20.9004,87900.0
2011-08-10 12:10:00,37.96,38.01,37.96,38.0,81300.0,20.9059,20.9334,20.9059,20.9279,81300.0
2011-08-10 12:15:00,38.0,38.07,38.0,38.07,76100.0,20.9279,20.9665,20.9279,20.9665,76100.0
2011-08-10 12:20:00,38.07,38.1,38.03,38.09,130800.0,20.9665,20.983,20.9445,20.9775,130800.0
2011-08-10 12:25:00,38.1,38.1,38.0,38.0,109400.0,20.983,20.983,20.9279,20.9279,109400.0
2011-08-10 12:30:00,38.01,38.06,38.0,38.04,83300.0,20.9334,20.961,20.9279,20.95,83300.0
2011-08-10 12:35:00,38.03,38.04,37.88,37.92,65900.0,20.9445,20.95,20.8619,20.8839,65900.0
2011-08-10 12:40:00,37.93,37.94,37.84,37.9,69900.0,20.8894,20.8949,20.8398,20.8729,69900.0
2011-08-10 12:45:00,37.9,37.98,37.89,37.94,73000.0,20.8729,20.9169,20.8674,20.8949,73000.0
2011-08-10 12:50:00,37.94,37.98,37.94,37.98,61300.0,20.8949,20.9169,20.8949,20.9169,61300.0
2011-08-10 12:55:00,37.98,38.05,37.95,38.05,49300.0,20.9169,20.9555,20.9004,20.9555,49300.0
2011-08-10 13:00:00,38.05,38.17,38.04,38.16,83700.0,20.9555,21.0216,20.95,21.0161,83700.0
2011-08-10 13:05:00,38.16,38.19,38.11,38.18,73900.0,21.0161,21.0326,20.9885,21.0271,73900.0
2011-08-10 13:10:00,38.18,38.23,38.15,38.17,39200.0,21.0271,21.0546,21.0106,21.0216,39200.0
2011-08-10 13:15:00,38.18,38.22,38.1,38.16,83700.0,21.0271,21.0491,20.983,21.0161,83700.0
2011-08-10 13:20:00,38.15,38.21,38.07,38.18,77600.0,21.0106,21.0436,20.9665,21.0271,77600.0
2011-08-10 13:25:00,38.17,38.25,38.15,38.2,49900.0,21.0216,21.0656,21.0106,21.0381,49900.0
2011-08-10 13:30:00,38.2,38.32,38.16,38.32,90400.0,21.0381,21.1042,21.0161,21.1042,90400.0
2011-08-10 13:35:00,38.32,38.38,38.27,38.31,122400.0,21.1042,21.1372,21.0766,21.0987,122400.0
2011-08-10 13:40:00,38.32,38.39,38.28,38.36,61000.0,21.1042,21.1427,21.0821,21.1262,61000.0
2011-08-10 13:45:00,38.36,38.59,38.36,38.53,183200.0,21.1262,21.2529,21.1262,21.2198,183200.0
2011-08-10 13:50:00,38.53,38.66,38.52,38.65,142900.0,21.2198,21.2914,21.2143,21.2859,142900.0
2011-08-10 13:55:00,38.65,38.68,38.58,38.66,93900.0,21.2859,21.3024,21.2474,21.2914,93900.0
2011-08-10 14:00:00,38.65,38.68,38.56,38.58,152100.0,21.2859,21.3024,21.2364,21.2474,152100.0
2011-08-10 14:05:00,38.57,38.71,38.57,38.69,104600.0,21.2419,21.319,21.2419,21.3079,104600.0
2011-08-10 14:10:00,38.7,38.79,38.66,38.74,111900.0,21.3135,21.363,21.2914,21.3355,111900.0
2011-08-10 14:15:00,38.73,38.74,38.57,38.69,103000.0,21.33,21.3355,21.2419,21.3079,103000.0
2011-08-10 14:20:00,38.69,38.77,38.64,38.72,82300.0,21.3079,21.352,21.2804,21.3245,82300.0
2011-08-10 14:25:00,38.72,38.79,38.61,38.64,116200.0,21.3245,21.363,21.2639,21.2804,116200.0
2011-08-10 14:30:00,38.64,38.68,38.56,38.56,97400.0,21.2804,21.3024,21.2364,21.2364,97400.0
2011-08-10 14:35:00,38.57,38.62,38.46,38.48,102000.0,21.2419,21.2694,21.1813,21.1923,102000.0
2011-08-10 14:40:00,38.49,38.59,38.49,38.57,69300.0,21.1978,21.2529,21.1978,21.2419,69300.0
2011-08-10 14:45:00,38.57,38.66,38.55,38.58,88000.0,21.2419,21.2914,21.2308,21.2474,88000.0
2011-08-10 14:50:00,38.57,38.58,38.5,38.52,72100.0,21.2419,21.2474,21.2033,21.2143,72100.0
2011-08-10 14:55:00,38.52,38.64,38.52,38.52,71800.0,21.2143,21.2804,21.2143,21.2143,71800.0
2011-08-10 15:00:00,38.53,38.59,38.48,38.57,84700.0,21.2198,21.2529,21.1923,21.2419,84700.0
2011-08-10 15:05:00,38.57,38.6,38.42,38.44,121100.0,21.2419,21.2584,21.1593,21.1703,121100.0
2011-08-10 15:10:00,38.45,38.53,38.39,38.39,105700.0,21.1758,21.2198,21.1427,21.1427,105700.0
2011-08-10 15:15:00,38.39,38.46,38.31,38.43,110300.0,21.1427,21.1813,21.0987,21.1648,110300.0
2011-08-10 15:20:00,38.42,38.55,38.4,38.55,74300.0,21.1593,21.2308,21.1482,21.2308,74300.0
2011-08-10 15:25:00,38.55,38.59,38.36,38.38,156500.0,21.2308,21.2529,21.1262,21.1372,156500.0
2011-08-10 15:30:00,38.37,38.38,38.16,38.17,194300.0,21.1317,21.1372,21.0161,21.0216,194300.0
2011-08-10 15:35:00,38.17,38.34,38.16,38.33,184200.0,21.0216,21.1152,21.0161,21.1097,184200.0
2011-08-10 15:40:00,38.33,38.43,38.2,38.26,202200.0,21.1097,21.1648,21.0381,21.0711,202200.0
2011-08-10 15:45:00,38.25,38.27,38.19,38.24,333700.0,21.0656,21.0766,21.0326,21.0601,333700.0
2011-08-10 15:50:00,38.24,38.26,38.1,38.11,427100.0,21.0601,21.0711,20.983,20.9885,427100.0
2011-08-10 15:55:00,38.11,38.11,37.94,38.01,640800.0,20.9885,20.9885,20.8949,20.9334,640800.0
2011-08-11 09:30:00,38.31,38.5,38.14,38.32,183700.0,21.0987,21.2033,21.005,21.1042,183700.0
2011-08-11 09:35:00,38.33,38.58,38.25,38.56,147400.0,21.1097,21.2474,21.0656,21.2364,147400.0
2011-08-11 09:40:00,38.56,38.73,38.56,38.65,135800.0,21.2364,21.33,21.2364,21.2859,135800.0
2011-08-11 09:45:00,38.65,38.67,38.43,38.45,167800.0,21.2859,21.2969,21.1648,21.1758,167800.0
2011-08-11 09:50:00,38.44,38.51,38.4,38.5,153100.0,21.1703,21.2088,21.1482,21.2033,153100.0
2011-08-11 09:55:00,38.5,38.6,38.48,38.57,155900.0,21.2033,21.2584,21.1923,21.2419,155900.0
2011-08-11 10:00:00,38.57,38.7,38.56,38.68,129300.0,21.2419,21.3135,21.2364,21.3024,129300.0
2011-08-11 10:05:00,38.68,38.68,38.58,38.65,78600.0,21.3024,21.3024,21.2474,21.2859,78600.0
2011-08-11 10:10:00,38.65,38.77,38.61,38.73,156700.0,21.2859,21.352,21.2639,21.33,156700.0
2011-08-11 10:15:00,38.73,38.88,38.7,38.88,185500.0,21.33,21.4126,21.3135,21.4126,185500.0
2011-08-11 10:20:00,38.88,38.9,38.79,38.8,290800.0,21.4126,21.4236,21.363,21.3685,290800.0
2011-08-11 10:25:00,38.8,38.9,38.79,38.87,198700.0,21.3685,21.4236,21.363,21.4071,198700.0
2011-08-11 10:30:00,38.87,39.02,38.85,38.97,149300.0,21.4071,21.4897,21.3961,21.4622,149300.0
2011-08-11 10:35:00,38.97,38.97,38.81,38.97,102900.0,21.4622,21.4622,21.374,21.4622,102900.0
2011-08-11 10:40:00,38.99,39.06,38.99,39.05,116900.0,21.4732,21.5117,21.4732,21.5062,116900.0
2011-08-11 10:45:00,39.05,39.17,38.97,39.17,104200.0,21.5062,21.5723,21.4622,21.5723,104200.0
2011-08-11 10:50:00,39.17,39.2,39.12,39.13,117900.0,21.5723,21.5888,21.5448,21.5503,117900.0
2011-08-11 10:55:00,39.14,39.17,39.07,39.08,97100.0,21.5558,21.5723,21.5172,21.5227,97100.0
2011-08-11 11:00:00,39.08,39.19,39.07,39.19,98200.0,21.5227,21.5833,21.5172,21.5833,98200.0
2011-08-11 11:05:00,39.19,39.2,39.11,39.11,62400.0,21.5833,21.5888,21.5393,21.5393,62400.0
2011-08-11 11:10:00,39.1,39.11,38.98,39.01,103900.0,21.5338,21.5393,21.4677,21.4842,103900.0
2011-08-11 11:15:00,39.01,39.04,38.95,39.04,77500.0,21.4842,21.5007,21.4511,21.5007,77500.0
2011-08-11 11:20:00,39.05,39.08,39.05,39.07,56700.0,21.5062,21.5227,21.5062,21.5172,56700.0
2011-08-11 11:25:00,39.07,39.13,39.01,39.12,128600.0,21.5172,21.5503,21.4842,21.5448,128600.0
2011-08-11 11:30:00,39.12,39.15,39.06,39.06,89100.0,21.5448,21.5613,21.5117,21.5117,89100.0
2011-08-11 11:35:00,39.07,39.07,38.98,39.06,94600.0,21.5172,21.5172,21.4677,21.5117,94600.0
2011-08-11 11:40:00,39.07,39.14,39.06,39.14,54900.0,21.5172,21.5558,21.5117,21.5558,54900.0
2011-08-11 11:45:00,39.13,39.18,39.13,39.17,118900.0,21.5503,21.5778,21.5503,21.5723,118900.0
2011-08-11 11:50:00,39.17,39.24,39.16,39.16,110200.0,21.5723,21.6109,21.5668,21.5668,110200.0
2011-08-11 11:55:00,39.16,39.17,39.08,39.08,60700.0,21.5668,21.5723,21.5227,21.5227,60700.0
2011-08-11 12:00:00,39.08,39.16,39.03,39.13,85100.0,21.5227,21.5668,21.4952,21.5503,85100.0
2011-08-11 12:05:00,39.13,39.18,39.12,39.12,61300.0,21.5503,21.5778,21.5448,21.5448,61300.0
2011-08-11 12:10:00,39.13,39.13,39.03,39.11,56800.0,21.5503,21.5503,21.4952,21.5393,56800.0
2011-08-11 12:15:00,39.12,39.17,39.08,39.08,55400.0,21.5448,21.5723,21.5227,21.5227,55400.0
2011-08-11 12:20:00,39.07,39.11,39.06,39.08,27900.0,21.5172,21.5393,21.5117,21.5227,27900.0
2011-08-11 12:25:00,39.08,39.08,39.02,39.05,35900.0,21.5227,21.5227,21.4897,21.5062,35900.0
2011-08-11 12:30:00,39.06,39.15,39.06,39.13,55800.0,21.5117,21.5613,21.5117,21.5503,55800.0
2011-08-11 12:35:00,39.13,39.16,39.1,39.15,54200.0,21.5503,21.5668,21.5338,21.5613,54200.0
2011-08-11 12:40:00,39.16,39.19,39.15,39.17,63100.0,21.5668,21.5833,21.5613,21.5723,63100.0
2011-08-11 12:45:00,39.17,39.25,39.17,39.18,58700.0,21.5723,21.6164,21.5723,21.5778,58700.0
2011-08-11 12:50:00,39.18,39.24,39.17,39.2,49500.0,21.5778,21.6109,21.5723,21.5888,49500.0
2011-08-11 12:55:00,39.21,39.38,39.2,39.32,136100.0,21.5943,21.688,21.5888,21.6549,136100.0
2011-08-11 13:00:00,39.33,39.33,39.23,39.23,150500.0,21.6604,21.6604,21.6053,21.6053,150500.0
2011-08-11 13:05:00,39.23,39.23,39.18,39.22,129400.0,21.6053,21.6053,21.5778,21.5998,129400.0
2011-08-11 13:10:00,39.23,39.25,39.18,39.18,169400.0,21.6053,21.6164,21.5778,21.5778,169400.0
2011-08-11 13:15:00,39.19,39.21,39.15,39.15,77500.0,21.5833,21.5943,21.5613,21.5613,77500.0
2011-08-11 13:20:00,39.14,39.21,39.11,39.2,61900.0,21.5558,21.5943,21.5393,21.5888,61900.0
2011-08-11 13:25:00,39.2,39.29,39.17,39.25,64100.0,21.5888,21.6384,21.5723,21.6164,64100.0
2011-08-11 13:30:00,39.25,39.27,39.2,39.25,72000.0,21.6164,21.6274,21.5888,21.6164,72000.0
2011-08-11 13:35:00,39.25,39.28,39.18,39.18,101600.0,21.6164,21.6329,21.5778,21.5778,101600.0
2011-08-11 13:40:00,39.18,39.2,39.09,39.11,95300.0,21.5778,21.5888,21.5282,21.5393,95300.0
2011-08-11 13:45:00,39.1,39.16,39.1,39.15,36000.0,21.5338,21.5668,21.5338,21.5613,36000.0
2011-08-11 13:50:00,39.16,39.2,39.12,39.2,67100.0,21.5668,21.5888,21.5448,21.5888,67100.0
2011-08-11 13:55:00,39.2,39.25,39.2,39.21,117600.0,21.5888,21.6164,21.5888,21.5943,117600.0
2011-08-11 14:00:00,39.21,39.22,39.18,39.2,78500.0,21.5943,21.5998,21.5778,21.5888,78500.0
2011-08-11 14:05:00,39.2,39.25,39.19,39.21,49200.0,21.5888,21.6164,21.5833,21.5943,49200.0
2011-08-11 14:10:00,39.21,39.27,39.2,39.26,107400.0,21.5943,21.6274,21.5888,21.6219,107400.0
2011-08-11 14:15:00,39.25,39.27,39.19,39.2,153600.0,21.6164,21.6274,21.5833,21.5888,153600.0
2011-08-11 14:20:00,39.19,39.27,39.16,39.21,126100.0,21.5833,21.6274,21.5668,21.5943,126100.0
2011-08-11 14:25:00,39.21,39.27,39.17,39.27,96400.0,21.5943,21.6274,21.5723,21.6274,96400.0
2011-08-11 14:30:00,39.27,39.28,39.21,39.22,72400.0,21.6274,21.6329,21.5943,21.5998,72400.0
2011-08-11 14:35:00,39.22,39.22,39.19,39.21,87800.0,21.5998,21.5998,21.5833,21.5943,87800.0
2011-08-11 14:40:00,39.21,39.22,39.2,39.21,94100.0,21.5943,21.5998,21.5888,21.5943,94100.0
2011-08-11 14:45:00,39.21,39.22,39.16,39.16,96000.0,21.5943,21.5998,21.5668,21.5668,96000.0
2011-08-11 14:50:00,39.15,39.25,39.14,39.22,83800.0,21.5613,21.6164,21.5558,21.5998,83800.0
2011-08-11 14:55:00,39.22,39.26,39.21,39.23,167300.0,21.5998,21.6219,21.5943,21.6053,167300.0
2011-08-11 15:00:00,39.23,39.26,39.23,39.24,234100.0,21.6053,21.6219,21.6053,21.6109,234100.0
2011-08-11 15:05:00,39.25,39.34,39.25,39.29,73000.0,21.6164,21.6659,21.6164,21.6384,73000.0
2011-08-11 15:10:00,39.29,39.32,39.27,39.32,196200.0,21.6384,21.6549,21.6274,21.6549,196200.0
2011-08-11 15:15:00,39.32,39.32,39.25,39.28,247700.0,21.6549,21.6549,21.6164,21.6329,247700.0
2011-08-11 15:20:00,39.27,39.32,39.23,39.31,124600.0,21.6274,21.6549,21.6053,21.6494,124600.0
2011-08-11 15:25:00,39.32,39.32,39.25,39.3,213200.0,21.6549,21.6549,21.6164,21.6439,213200.0
2011-08-11 15:30:00,39.31,39.42,39.3,39.41,280500.0,21.6494,21.71,21.6439,21.7045,280500.0
2011-08-11 15:35:00,39.4,39.53,39.4,39.51,250900.0,21.699,21.7706,21.699,21.7596,250900.0
2011-08-11 15:40:00,39.51,39.64,39.5,39.63,351600.0,21.7596,21.8311,21.754,21.8256,351600.0
2011-08-11 15:45:00,39.63,39.69,39.63,39.68,512900.0,21.8256,21.8587,21.8256,21.8532,512900.0
2011-08-11 15:50:00,39.69,39.69,39.49,39.5,363800.0,21.8587,21.8587,21.7485,21.754,363800.0
2011-08-11 15:55:00,39.51,39.56,39.37,39.38,781800.0,21.7596,21.7871,21.6824,21.688,781800.0
2011-08-12 09:30:00,39.65,39.73,39.54,39.56,146800.0,21.8367,21.8807,21.7761,21.7871,146800.0
2011-08-12 09:35:00,39.56,39.6,39.32,39.34,127000.0,21.7871,21.8091,21.6549,21.6659,127000.0
2011-08-12 09:40:00,39.35,39.37,39.0,39.01,181300.0,21.6714,21.6824,21.4787,21.4842,181300.0
2011-08-12 09:45:00,39.0,39.32,39.0,39.28,175600.0,21.4787,21.6549,21.4787,21.6329,175600.0
2011-08-12 09:50:00,39.27,39.34,39.2,39.21,111600.0,21.6274,21.6659,21.5888,21.5943,111600.0
2011-08-12 09:55:00,39.21,39.35,39.01,39.21,130700.0,21.5943,21.6714,21.4842,21.5943,130700.0
2011-08-12 10:00:00,39.21,39.29,39.16,39.27,153600.0,21.5943,21.6384,21.5668,21.6274,153600.0
2011-08-12 10:05:00,39.27,39.29,39.16,39.23,79600.0,21.6274,21.6384,21.5668,21.6053,79600.0
2011-08-12 10:10:00,39.23,39.26,39.2,39.25,167300.0,21.6053,21.6219,21.5888,21.6164,167300.0
2011-08-12 10:15:00,39.25,39.28,39.18,39.28,88000.0,21.6164,21.6329,21.5778,21.6329,88000.0
2011-08-12 10:20:00,39.28,39.37,39.23,39.37,140000.0,21.6329,21.6824,21.6053,21.6824,140000.0
2011-08-12 10:25:00,39.37,39.41,39.27,39.28,133100.0,21.6824,21.7045,21.6274,21.6329,133100.0
2011-08-12 10:30:00,39.27,39.34,39.25,39.34,139100.0,21.6274,21.6659,21.6164,21.6659,139100.0
2011-08-12 10:35:00,39.34,39.34,39.26,39.27,77900.0,21.6659,21.6659,21.6219,21.6274,77900.0
2011-08-12 10:40:00,39.28,39.28,39.21,39.24,95200.0,21.6329,21.6329,21.5943,21.6109,95200.0
2011-08-12 10:45:00,39.23,39.26,39.18,39.19,132500.0,21.6053,21.6219,21.5778,21.5833,132500.0
2011-08-12 10:50:00,39.18,39.22,39.11,39.2,139300.0,21.5778,21.5998,21.5393,21.5888,139300.0
2011-08-12 10:55:00,39.2,39.21,39.09,39.14,87800.0,21.5888,21.5943,21.5282,21.5558,87800.0
2011-08-12 11:00:00,39.14,39.16,39.04,39.05,141100.0,21.5558,21.5668,21.5007,21.5062,141100.0
2011-08-12 11:05:00,39.05,39.16,39.04,39.16,70700.0,21.5062,21.5668,21.5007,21.5668,70700.0
2011-08-12 11:10:00,39.16,39.19,39.07,39.09,65800.0,21.5668,21.5833,21.5172,21.5282,65800.0
2011-08-12 11:15:00,39.08,39.2,39.07,39.19,551300.0,21.5227,21.5888,21.5172,21.5833,551300.0
2011-08-12 11:20:00,39.18,39.19,39.1,39.14,96600.0,21.5778,21.5833,21.5338,21.5558,96600.0
2011-08-12 11:25:00,39.13,39.19,39.1,39.16,131900.0,21.5503,21.5833,21.5338,21.5668,131900.0
2011-08-12 11:30:00,39.16,39.16,39.09,39.12,61600.0,21.5668,21.5668,21.5282,21.5448,61600.0
2011-08-12 11:35:00,39.12,39.16,39.12,39.14,78400.0,21.5448,21.5668,21.5448,21.5558,78400.0
2011-08-12 11:40:00,39.14,39.23,39.13,39.21,68000.0,21.5558,21.6053,21.5503,21.5943,68000.0
2011-08-12 11:45:00,39.22,39.28,39.21,39.27,110900.0,21.5998,21.6329,21.5943,21.6274,110900.0
2011-08-12 11:50:00,39.27,39.34,39.25,39.33,57600.0,21.6274,21.6659,21.6164,21.6604,57600.0
2011-08-12 11:55:00,39.33,39.34,39.26,39.29,324000.0,21.6604,21.6659,21.6219,21.6384,324000.0
2011-08-12 12:00:00,39.3,39.35,39.3,39.35,33000.0,21.6439,21.6714,21.6439,21.6714,33000.0
2011-08-12 12:05:00,39.35,39.38,39.34,39.34,36200.0,21.6714,21.688,21.6659,21.6659,36200.0
2011-08-12 12:10:00,39.34,39.34,39.26,39.26,50900.0,21.6659,21.6659,21.6219,21.6219,50900.0
2011-08-12 12:15:00,39.26,39.28,39.24,39.28,57600.0,21.6219,21.6329,21.6109,21.6329,57600.0
2011-08-12 12:20:00,39.28,39.32,39.25,39.25,75300.0,21.6329,21.6549,21.6164,21.6164,75300.0
2011-08-12 12:25:00,39.24,39.24,39.16,39.23,52100.0,21.6109,21.6109,21.5668,21.6053,52100.0
2011-08-12 12:30:00,39.23,39.24,39.13,39.17,78800.0,21.6053,21.6109,21.5503,21.5723,78800.0
2011-08-12 12:35:00,39.18,39.18,39.14,39.15,27900.0,21.5778,21.5778,21.5558,21.5613,27900.0
2011-08-12 12:40:00,39.14,39.21,39.14,39.21,32700.0,21.5558,21.5943,21.5558,21.5943,32700.0
2011-08-12 12:45:00,39.22,39.23,39.15,39.15,57100.0,21.5998,21.6053,21.5613,21.5613,57100.0
2011-08-12 12:50:00,39.16,39.19,39.15,39.19,33500.0,21.5668,21.5833,21.5613,21.5833,33500.0
2011-08-12 12:55:00,39.19,39.2,39.17,39.2,24900.0,21.5833,21.5888,21.5723,21.5888,24900.0
2011-08-12 13:00:00,39.19,39.23,39.19,39.22,47800.0,21.5833,21.6053,21.5833,21.5998,47800.0
2011-08-12 13:05:00,39.22,39.23,39.14,39.14,37400.0,21.5998,21.6053,21.5558,21.5558,37400.0
2011-08-12 13:10:00,39.14,39.15,39.12,39.12,35700.0,21.5558,21.5613,21.5448,21.5448,35700.0
2011-08-12 13:15:00,39.13,39.13,39.12,39.13,25700.0,21.5503,21.5503,21.5448,21.5503,25700.0
2011-08-12 13:20:00,39.13,39.13,39.07,39.07,49400.0,21.5503,21.5503,21.5172,21.5172,49400.0
2011-08-12 13:25:00,39.08,39.1,39.06,39.09,45000.0,21.5227,21.5338,21.5117,21.5282,45000.0
2011-08-12 13:30:00,39.09,39.14,39.08,39.14,49900.0,21.5282,21.5558,21.5227,21.5558,49900.0
2011-08-12 13:35:00,39.14,39.2,39.14,39.2,45500.0,21.5558,21.5888,21.5558,21.5888,45500.0
2011-08-12 13:40:00,39.2,39.21,39.19,39.2,69400.0,21.5888,21.5943,21.5833,21.5888,69400.0
2011-08-12 13:45:00,39.2,39.27,39.19,39.27,83900.0,21.5888,21.6274,21.5833,21.6274,83900.0
2011-08-12 13:50:00,39.27,39.31,39.26,39.3,42200.0,21.6274,21.6494,21.6219,21.6439,42200.0
2011-08-12 13:55:00,39.29,39.3,39.25,39.27,31400.0,21.6384,21.6439,21.6164,21.6274,31400.0
2011-08-12 14:00:00,39.27,39.27,39.22,39.23,53200.0,21.6274,21.6274,21.5998,21.6053,53200.0
2011-08-12 14:05:00,39.22,39.23,39.21,39.23,75400.0,21.5998,21.6053,21.5943,21.6053,75400.0
2011-08-12 14:10:00,39.23,39.23,39.15,39.18,69600.0,21.6053,21.6053,21.5613,21.5778,69600.0
2011-08-12 14:15:00,39.18,39.19,39.08,39.14,71800.0,21.5778,21.5833,21.5227,21.5558,71800.0
2011-08-12 14:20:00,39.13,39.14,39.04,39.05,69400.0,21.5503,21.5558,21.5007,21.5062,69400.0
2011-08-12 14:25:00,39.05,39.1,39.04,39.1,42900.0,21.5062,21.5338,21.5007,21.5338,42900.0
2011-08-12 14:30:00,39.1,39.12,39.08,39.11,64500.0,21.5338,21.5448,21.5227,21.5393,64500.0
2011-08-12 14:35:00,39.11,39.13,39.06,39.09,110700.0,21.5393,21.5503,21.5117,21.5282,110700.0
2011-08-12 14:40:00,39.09,39.17,39.08,39.16,65700.0,21.5282,21.5723,21.5227,21.5668,65700.0
2011-08-12 14:45:00,39.16,39.18,39.13,39.16,53200.0,21.5668,21.5778,21.5503,21.5668,53200.0
2011-08-12 14:50:00,39.16,39.16,39.12,39.16,46900.0,21.5668,21.5668,21.5448,21.5668,46900.0
2011-08-12 14:55:00,39.16,39.17,39.14,39.17,63000.0,21.5668,21.5723,21.5558,21.5723,63000.0
2011-08-12 15:00:00,39.16,39.22,39.16,39.2,66700.0,21.5668,21.5998,21.5668,21.5888,66700.0
2011-08-12 15:05:00,39.19,39.2,39.13,39.14,71500.0,21.5833,21.5888,21.5503,21.5558,71500.0
2011-08-12 15:10:00,39.14,39.14,39.08,39.09,72000.0,21.5558,21.5558,21.5227,21.5282,72000.0
2011-08-12 15:15:00,39.09,39.1,39.07,39.09,41900.0,21.5282,21.5338,21.5172,21.5282,41900.0
2011-08-12 15:20:00,39.09,39.15,39.08,39.14,109700.0,21.5282,21.5613,21.5227,21.5558,109700.0
2011-08-12 15:25:00,39.15,39.15,39.08,39.1,73700.0,21.5613,21.5613,21.5227,21.5338,73700.0
2011-08-12 15:30:00,39.1,39.1,38.99,39.07,170500.0,21.5338,21.5338,21.4732,21.5172,170500.0
2011-08-12 15:35:00,39.06,39.12,39.05,39.11,129600.0,21.5117,21.5448,21.5062,21.5393,129600.0
2011-08-12 15:40:00,39.11,39.14,39.1,39.1,125500.0,21.5393,21.5558,21.5338,21.5338,125500.0
2011-08-12 15:45:00,39.1,39.15,39.09,39.15,148500.0,21.5338,21.5613,21.5282,21.5613,148500.0
2011-08-12 15:50:00,39.15,39.16,39.11,39.12,151400.0,21.5613,21.5668,21.5393,21.5448,151400.0
2011-08-12 15:55:00,39.12,39.2,39.12,39.19,409600.0,21.5448,21.5888,21.5448,21.5833,409600.0
2011-08-15 09:30:00,39.45,39.5,39.32,39.49,113300.0,21.7265,21.754,21.6549,21.7485,113300.0
2011-08-15 09:35:00,39.49,39.6,39.49,39.58,91400.0,21.7485,21.8091,21.7485,21.7981,91400.0
2011-08-15 09:40:00,39.58,39.6,39.55,39.57,44400.0,21.7981,21.8091,21.7816,21.7926,44400.0
2011-08-15 09:45:00,39.57,39.64,39.53,39.62,62900.0,21.7926,21.8311,21.7706,21.8201,62900.0
2011-08-15 09:50:00,39.62,39.7,39.62,39.7,67300.0,21.8201,21.8642,21.8201,21.8642,67300.0
2011-08-15 09:55:00,39.7,39.72,39.67,39.71,131100.0,21.8642,21.8752,21.8477,21.8697,131100.0
2011-08-15 10:00:00,39.72,39.73,39.64,39.66,79900.0,21.8752,21.8807,21.8311,21.8422,79900.0
2011-08-15 10:05:00,39.67,39.75,39.65,39.75,61700.0,21.8477,21.8917,21.8367,21.8917,61700.0
2011-08-15 10:10:00,39.74,39.79,39.69,39.7,90900.0,21.8862,21.9138,21.8587,21.8642,90900.0
2011-08-15 10:15:00,39.7,39.78,39.65,39.76,75800.0,21.8642,21.9083,21.8367,21.8972,75800.0
2011-08-15 10:20:00,39.76,39.78,39.68,39.75,59200.0,21.8972,21.9083,21.8532,21.8917,59200.0
2011-08-15 10:25:00,39.75,39.79,39.72,39.79,40700.0,21.8917,21.9138,21.8752,21.9138,40700.0
2011-08-15 10:30:00,39.79,39.85,39.77,39.85,75500.0,21.9138,21.9468,21.9027,21.9468,75500.0
2011-08-15 10:35:00,39.85,39.92,39.84,39.9,84800.0,21.9468,21.9854,21.9413,21.9743,84800.0
2011-08-15 10:40:00,39.9,39.91,39.88,39.89,110300.0,21.9743,21.9798,21.9633,21.9688,110300.0
2011-08-15 10:45:00,39.89,39.92,39.89,39.89,103800.0,21.9688,21.9854,21.9688,21.9688,103800.0
2011-08-15 10:50:00,39.89,39.91,39.85,39.85,50300.0,21.9688,21.9798,21.9468,21.9468,50300.0
2011-08-15 10:55:00,39.86,39.89,39.84,39.88,48100.0,21.9523,21.9688,21.9413,21.9633,48100.0
2011-08-15 11:00:00,39.88,39.91,39.86,39.89,46600.0,21.9633,21.9798,21.9523,21.9688,46600.0
2011-08-15 11:05:00,39.89,39.92,39.88,39.92,49600.0,21.9688,21.9854,21.9633,21.9854,49600.0
2011-08-15 11:10:00,39.92,39.93,39.86,39.93,65900.0,21.9854,21.9909,21.9523,21.9909,65900.0
2011-08-15 11:15:00,39.92,39.94,39.87,39.89,69800.0,21.9854,21.9964,21.9578,21.9688,69800.0
2011-08-15 11:20:00,39.9,39.96,39.9,39.95,81200.0,21.9743,22.0074,21.9743,22.0019,81200.0
2011-08-15 11:25:00,39.95,39.95,39.93,39.94,67100.0,22.0019,22.0019,21.9909,21.9964,67100.0
2011-08-15 11:30:00,39.94,39.94,39.89,39.93,59000.0,21.9964,21.9964,21.9688,21.9909,59000.0
2011-08-15 11:35:00,39.93,39.96,39.92,39.95,63500.0,21.9909,22.0074,21.9854,22.0019,63500.0
2011-08-15 11:40:00,39.95,39.95,39.89,39.89,81000.0,22.0019,22.0019,21.9688,21.9688,81000.0
2011-08-15 11:45:00,39.9,39.9,39.83,39.84,109200.0,21.9743,21.9743,21.9358,21.9413,109200.0
2011-08-15 11:50:00,39.84,39.88,39.84,39.88,52700.0,21.9413,21.9633,21.9413,21.9633,52700.0
2011-08-15 11:55:00,39.88,39.9,39.87,39.88,34300.0,21.9633,21.9743,21.9578,21.9633,34300.0
2011-08-15 12:00:00,39.88,39.93,39.87,39.93,70900.0,21.9633,21.9909,21.9578,21.9909,70900.0
2011-08-15 12:05:00,39.94,39.96,39.94,39.95,71800.0,21.9964,22.0074,21.9964,22.0019,71800.0
2011-08-15 12:10:00,39.95,39.96,39.94,39.95,233500.0,22.0019,22.0074,21.9964,22.0019,233500.0
2011-08-15 12:15:00,39.95,39.97,39.94,39.96,77900.0,22.0019,22.0129,21.9964,22.0074,77900.0
2011-08-15 12:20:00,39.96,40.02,39.95,40.01,180700.0,22.0074,22.0404,22.0019,22.0349,180700.0
2011-08-15 12:25:00,40.01,40.11,40.0,40.11,132600.0,22.0349,22.09,22.0294,22.09,132600.0
2011-08-15 12:30:00,40.1,40.16,40.09,40.15,127000.0,22.0845,22.1175,22.079,22.112,127000.0
2011-08-15 12:35:00,40.14,40.17,40.14,40.16,71500.0,22.1065,22.123,22.1065,22.1175,71500.0
2011-08-15 12:40:00,40.16,40.17,40.12,40.15,107600.0,22.1175,22.123,22.0955,22.112,107600.0
2011-08-15 12:45:00,40.15,40.17,40.1,40.11,76500.0,22.112,22.123,22.0845,22.09,76500.0
2011-08-15 12:50:00,40.1,40.11,40.09,40.1,69200.0,22.0845,22.09,22.079,22.0845,69200.0
2011-08-15 12:55:00,40.09,40.11,40.09,40.1,48100.0,22.079,22.09,22.079,22.0845,48100.0
2011-08-15 13:00:00,40.1,40.2,40.1,40.18,94200.0,22.0845,22.1396,22.0845,22.1285,94200.0
2011-08-15 13:05:00,40.18,40.18,40.11,40.15,38100.0,22.1285,22.1285,22.09,22.112,38100.0
2011-08-15 13:10:00,40.15,40.15,40.09,40.1,91900.0,22.112,22.112,22.079,22.0845,91900.0
2011-08-15 13:15:00,40.11,40.15,40.1,40.15,32800.0,22.09,22.112,22.0845,22.112,32800.0
2011-08-15 13:20:00,40.15,40.15,40.13,40.14,41800.0,22.112,22.112,22.101,22.1065,41800.0
2011-08-15 13:25:00,40.15,40.17,40.12,40.13,95500.0,22.112,22.123,22.0955,22.101,95500.0
2011-08-15 13:30:00,40.13,40.14,40.11,40.14,40000.0,22.101,22.1065,22.09,22.1065,40000.0
2011-08-15 13:35:00,40.14,40.16,40.14,40.15,46800.0,22.1065,22.1175,22.1065,22.112,46800.0
2011-08-15 13:40:00,40.14,40.16,40.11,40.16,68800.0,22.1065,22.1175,22.09,22.1175,68800.0
2011-08-15 13:45:00,40.15,40.16,40.13,40.14,39600.0,22.112,22.1175,22.101,22.1065,39600.0
2011-08-15 13:50:00,40.14,40.19,40.14,40.18,29400.0,22.1065,22.1341,22.1065,22.1285,29400.0
2011-08-15 13:55:00,40.19,40.19,40.18,40.19,31300.0,22.1341,22.1341,22.1285,22.1341,31300.0
2011-08-15 14:00:00,40.18,40.23,40.18,40.21,86800.0,22.1285,22.1561,22.1285,22.1451,86800.0
2011-08-15 14:05:00,40.22,40.24,40.21,40.23,50200.0,22.1506,22.1616,22.1451,22.1561,50200.0
2011-08-15 14:10:00,40.24,40.24,40.19,40.23,67800.0,22.1616,22.1616,22.1341,22.1561,67800.0
2011-08-15 14:15:00,40.23,40.24,40.22,40.23,30300.0,22.1561,22.1616,22.1506,22.1561,30300.0
2011-08-15 14:20:00,40.24,40.27,40.23,40.25,97400.0,22.1616,22.1781,22.1561,22.1671,97400.0
2011-08-15 14:25:00,40.25,40.27,40.24,40.26,55600.0,22.1671,22.1781,22.1616,22.1726,55600.0
2011-08-15 14:30:00,40.27,40.29,40.25,40.26,117400.0,22.1781,22.1891,22.1671,22.1726,117400.0
2011-08-15 14:35:00,40.27,40.27,40.22,40.22,58400.0,22.1781,22.1781,22.1506,22.1506,58400.0
2011-08-15 14:40:00,40.22,40.26,40.22,40.25,44500.0,22.1506,22.1726,22.1506,22.1671,44500.0
2011-08-15 14:45:00,40.25,40.27,40.24,40.27,51900.0,22.1671,22.1781,22.1616,22.1781,51900.0
2011-08-15 14:50:00,40.26,40.27,40.17,40.18,62500.0,22.1726,22.1781,22.123,22.1285,62500.0
2011-08-15 14:55:00,40.18,40.21,40.17,40.21,37500.0,22.1285,22.1451,22.123,22.1451,37500.0
2011-08-15 15:00:00,40.21,40.24,40.2,40.24,51500.0,22.1451,22.1616,22.1396,22.1616,51500.0
2011-08-15 15:05:00,40.25,40.28,40.25,40.28,45400.0,22.1671,22.1836,22.1671,22.1836,45400.0
2011-08-15 15:10:00,40.28,40.29,40.27,40.28,42200.0,22.1836,22.1891,22.1781,22.1836,42200.0
2011-08-15 15:15:00,40.28,40.29,40.27,40.29,68300.0,22.1836,22.1891,22.1781,22.1891,68300.0
2011-08-15 15:20:00,40.28,40.29,40.26,40.26,105700.0,22.1836,22.1891,22.1726,22.1726,105700.0
2011-08-15 15:25:00,40.26,40.27,40.19,40.2,89300.0,22.1726,22.1781,22.1341,22.1396,89300.0
2011-08-15 15:30:00,40.2,40.31,40.2,40.3,167700.0,22.1396,22.2001,22.1396,22.1946,167700.0
2011-08-15 15:35:00,40.31,40.32,40.29,40.32,82300.0,22.2001,22.2056,22.1891,22.2056,82300.0
2011-08-15 15:40:00,40.32,40.34,40.31,40.32,109800.0,22.2056,22.2167,22.2001,22.2056,109800.0
2011-08-15 15:45:00,40.32,40.35,40.31,40.33,230400.0,22.2056,22.2222,22.2001,22.2112,230400.0
2011-08-15 15:50:00,40.33,40.38,40.33,40.38,154200.0,22.2112,22.2387,22.2112,22.2387,154200.0
2011-08-15 15:55:00,40.38,40.43,40.37,40.42,421300.0,22.2387,22.2662,22.2332,22.2607,421300.0
2011-08-16 09:30:00,40.0,40.05,39.87,39.91,178200.0,22.0294,22.0569,21.9578,21.9798,178200.0
2011-08-16 09:35:00,39.91,40.01,39.81,39.83,97200.0,21.9798,22.0349,21.9248,21.9358,97200.0
2011-08-16 09:40:00,39.83,39.87,39.76,39.86,55700.0,21.9358,21.9578,21.8972,21.9523,55700.0
2011-08-16 09:45:00,39.85,39.94,39.84,39.87,93700.0,21.9468,21.9964,21.9413,21.9578,93700.0
2011-08-16 09:50:00,39.87,39.91,39.8,39.86,61800.0,21.9578,21.9798,21.9193,21.9523,61800.0
2011-08-16 09:55:00,39.86,39.91,39.81,39.82,68400.0,21.9523,21.9798,21.9248,21.9303,68400.0
2011-08-16 10:00:00,39.82,39.87,39.81,39.85,113900.0,21.9303,21.9578,21.9248,21.9468,113900.0
2011-08-16 10:05:00,39.84,39.86,39.79,39.79,94100.0,21.9413,21.9523,21.9138,21.9138,94100.0
2011-08-16 10:10:00,39.8,39.83,39.79,39.82,97800.0,21.9193,21.9358,21.9138,21.9303,97800.0
2011-08-16 10:15:00,39.83,39.91,39.82,39.88,116400.0,21.9358,21.9798,21.9303,21.9633,116400.0
2011-08-16 10:20:00,39.89,39.9,39.87,39.9,32400.0,21.9688,21.9743,21.9578,21.9743,32400.0
2011-08-16 10:25:00,39.9,39.91,39.84,39.9,84800.0,21.9743,21.9798,21.9413,21.9743,84800.0
2011-08-16 10:30:00,39.89,39.9,39.81,39.85,65100.0,21.9688,21.9743,21.9248,21.9468,65100.0
2011-08-16 10:35:00,39.84,39.86,39.8,39.83,103900.0,21.9413,21.9523,21.9193,21.9358,103900.0
2011-08-16 10:40:00,39.83,39.93,39.83,39.86,81900.0,21.9358,21.9909,21.9358,21.9523,81900.0
2011-08-16 10:45:00,39.87,39.87,39.8,39.87,66600.0,21.9578,21.9578,21.9193,21.9578,66600.0
2011-08-16 10:50:00,39.87,39.9,39.87,39.88,26800.0,21.9578,21.9743,21.9578,21.9633,26800.0
2011-08-16 10:55:00,39.87,39.92,39.87,39.88,56100.0,21.9578,21.9854,21.9578,21.9633,56100.0
2011-08-16 11:00:00,39.89,39.89,39.81,39.86,46500.0,21.9688,21.9688,21.9248,21.9523,46500.0
2011-08-16 11:05:00,39.86,39.93,39.86,39.87,25300.0,21.9523,21.9909,21.9523,21.9578,25300.0
2011-08-16 11:10:00,39.87,39.93,39.87,39.92,27200.0,21.9578,21.9909,21.9578,21.9854,27200.0
2011-08-16 11:15:00,39.92,39.94,39.88,39.94,30800.0,21.9854,21.9964,21.9633,21.9964,30800.0
2011-08-16 11:20:00,39.94,39.95,39.89,39.92,32300.0,21.9964,22.0019,21.9688,21.9854,32300.0
2011-08-16 11:25:00,39.93,39.94,39.9,39.94,29000.0,21.9909,21.9964,21.9743,21.9964,29000.0
2011-08-16 11:30:00,39.94,40.01,39.93,40.01,38900.0,21.9964,22.0349,21.9909,22.0349,38900.0
2011-08-16 11:35:00,40.01,40.05,40.01,40.02,73400.0,22.0349,22.0569,22.0349,22.0404,73400.0
2011-08-16 11:40:00,40.02,40.1,40.01,40.06,26700.0,22.0404,22.0845,22.0349,22.0625,26700.0
2011-08-16 11:45:00,40.06,40.06,40.01,40.04,17900.0,22.0625,22.0625,22.0349,22.0514,17900.0
2011-08-16 11:50:00,40.05,40.12,40.05,40.11,21800.0,22.0569,22.0955,22.0569,22.09,21800.0
2011-08-16 11:55:00,40.11,40.11,40.04,40.05,24500.0,22.09,22.09,22.0514,22.0569,24500.0
2011-08-16 12:00:00,40.05,40.05,40.01,40.01,15900.0,22.0569,22.0569,22.0349,22.0349,15900.0
2011-08-16 12:05:00,40.01,40.06,39.94,40.06,62300.0,22.0349,22.0625,21.9964,22.0625,62300.0
2011-08-16 12:10:00,40.07,40.11,39.91,39.99,87100.0,22.068,22.09,21.9798,22.0239,87100.0
2011-08-16 12:15:00,40.0,40.09,40.0,40.06,59500.0,22.0294,22.079,22.0294,22.0625,59500.0
2011-08-16 12:20:00,40.05,40.15,40.01,40.07,43500.0,22.0569,22.112,22.0349,22.068,43500.0
2011-08-16 12:25:00,40.06,40.06,39.93,39.97,51500.0,22.0625,22.0625,21.9909,22.0129,51500.0
2011-08-16 12:30:00,39.97,39.99,39.92,39.98,50200.0,22.0129,22.0239,21.9854,22.0184,50200.0
2011-08-16 12:35:00,39.98,40.02,39.97,39.98,69600.0,22.0184,22.0404,22.0129,22.0184,69600.0
2011-08-16 12:40:00,39.99,40.04,39.95,39.98,31000.0,22.0239,22.0514,22.0019,22.0184,31000.0
2011-08-16 12:45:00,39.98,39.98,39.89,39.94,35100.0,22.0184,22.0184,21.9688,21.9964,35100.0
2011-08-16 12:50:00,39.95,40.0,39.94,40.0,19300.0,22.0019,22.0294,21.9964,22.0294,19300.0
2011-08-16 12:55:00,39.99,40.0,39.9,39.92,74100.0,22.0239,22.0294,21.9743,21.9854,74100.0
2011-08-16 13:00:00,39.93,39.93,39.8,39.88,80300.0,21.9909,21.9909,21.9193,21.9633,80300.0
2011-08-16 13:05:00,39.88,39.92,39.79,39.92,103500.0,21.9633,21.9854,21.9138,21.9854,103500.0
2011-08-16 13:10:00,39.92,39.97,39.91,39.94,49000.0,21.9854,22.0129,21.9798,21.9964,49000.0
2011-08-16 13:15:00,39.93,39.98,39.93,39.97,28200.0,21.9909,22.0184,21.9909,22.0129,28200.0
2011-08-16 13:20:00,39.98,40.03,39.9,40.03,24100.0,22.0184,22.0459,21.9743,22.0459,24100.0
2011-08-16 13:25:00,40.04,40.06,40.02,40.02,38100.0,22.0514,22.0625,22.0404,22.0404,38100.0
2011-08-16 13:30:00,40.02,40.09,39.98,40.07,42200.0,22.0404,22.079,22.0184,22.068,42200.0
2011-08-16 13:35:00,40.08,40.1,40.03,40.04,34300.0,22.0735,22.0845,22.0459,22.0514,34300.0
2011-08-16 13:40:00,40.04,40.12,40.03,40.09,33200.0,22.0514,22.0955,22.0459,22.079,33200.0
2011-08-16 13:45:00,40.09,40.15,40.07,40.15,41500.0,22.079,22.112,22.068,22.112,41500.0
2011-08-16 13:50:00,40.15,40.24,40.14,40.2,77800.0,22.112,22.1616,22.1065,22.1396,77800.0
2011-08-16 13:55:00,40.21,40.22,40.15,40.15,37500.0,22.1451,22.1506,22.112,22.112,37500.0
2011-08-16 14:00:00,40.16,40.28,40.15,40.27,76600.0,22.1175,22.1836,22.112,22.1781,76600.0
2011-08-16 14:05:00,40.26,40.3,40.24,40.27,61300.0,22.1726,22.1946,22.1616,22.1781,61300.0
2011-08-16 14:10:00,40.28,40.33,40.25,40.32,61100.0,22.1836,22.2112,22.1671,22.2056,61100.0
2011-08-16 14:15:00,40.33,40.34,40.25,40.27,26300.0,22.2112,22.2167,22.1671,22.1781,26300.0
2011-08-16 14:20:00,40.28,40.3,40.23,40.23,26900.0,22.1836,22.1946,22.1561,22.1561,26900.0
2011-08-16 14:25:00,40.22,40.24,40.19,40.23,37600.0,22.1506,22.1616,22.1341,22.1561,37600.0
2011-08-16 14:30:00,40.24,40.26,40.17,40.19,55400.0,22.1616,22.1726,22.123,22.1341,55400.0
2011-08-16 14:35:00,40.19,40.21,40.13,40.16,56200.0,22.1341,22.1451,22.101,22.1175,56200.0
2011-08-16 14:40:00,40.16,40.22,40.15,40.21,33500.0,22.1175,22.1506,22.112,22.1451,33500.0
2011-08-16 14:45:00,40.21,40.24,40.18,40.23,63200.0,22.1451,22.1616,22.1285,22.1561,63200.0
2011-08-16 14:50:00,40.23,40.24,40.14,40.18,45500.0,22.1561,22.1616,22.1065,22.1285,45500.0
2011-08-16 14:55:00,40.18,40.24,40.17,40.21,69100.0,22.1285,22.1616,22.123,22.1451,69100.0
2011-08-16 15:00:00,40.2,40.26,40.19,40.22,43700.0,22.1396,22.1726,22.1341,22.1506,43700.0
2011-08-16 15:05:00,40.22,40.26,40.21,40.26,98200.0,22.1506,22.1726,22.1451,22.1726,98200.0
2011-08-16 15:10:00,40.27,40.28,40.26,40.27,41200.0,22.1781,22.1836,22.1726,22.1781,41200.0
2011-08-16 15:15:00,40.27,40.29,40.25,40.28,63600.0,22.1781,22.1891,22.1671,22.1836,63600.0
2011-08-16 15:20:00,40.29,40.29,40.26,40.27,30800.0,22.1891,22.1891,22.1726,22.1781,30800.0
2011-08-16 15:25:00,40.28,40.34,40.27,40.34,93400.0,22.1836,22.2167,22.1781,22.2167,93400.0
2011-08-16 15:30:00,40.34,40.34,40.3,40.3,76700.0,22.2167,22.2167,22.1946,22.1946,76700.0
2011-08-16 15:35:00,40.31,40.34,40.3,40.32,76200.0,22.2001,22.2167,22.1946,22.2056,76200.0
2011-08-16 15:40:00,40.32,40.33,40.29,40.32,97300.0,22.2056,22.2112,22.1891,22.2056,97300.0
2011-08-16 15:45:00,40.32,40.34,40.22,40.3,205900.0,22.2056,22.2167,22.1506,22.1946,205900.0
2011-08-16 15:50:00,40.29,40.29,40.08,40.27,188000.0,22.1891,22.1891,22.0735,22.1781,188000.0
2011-08-16 15:55:00,40.28,40.28,40.21,40.24,250400.0,22.1836,22.1836,22.1451,22.1616,250400.0
2011-08-17 09:30:00,40.4,40.5,40.26,40.5,189500.0,22.2497,22.3048,22.1726,22.3048,189500.0
2011-08-17 09:35:00,40.5,40.6,40.47,40.59,202100.0,22.3048,22.3599,22.2883,22.3543,202100.0
2011-08-17 09:40:00,40.6,40.64,40.6,40.62,57700.0,22.3599,22.3819,22.3599,22.3709,57700.0
2011-08-17 09:45:00,40.61,40.65,40.6,40.61,140400.0,22.3654,22.3874,22.3599,22.3654,140400.0
2011-08-17 09:50:00,40.62,40.67,40.55,40.67,115500.0,22.3709,22.3984,22.3323,22.3984,115500.0
2011-08-17 09:55:00,40.67,40.72,40.66,40.71,89700.0,22.3984,22.4259,22.3929,22.4204,89700.0
2011-08-17 10:00:00,40.71,40.73,40.63,40.63,107600.0,22.4204,22.4314,22.3764,22.3764,107600.0
2011-08-17 10:05:00,40.63,40.74,40.63,40.71,102400.0,22.3764,22.437,22.3764,22.4204,102400.0
2011-08-17 10:10:00,40.71,40.77,40.71,40.76,58700.0,22.4204,22.4535,22.4204,22.448,58700.0
2011-08-17 10:15:00,40.76,40.78,40.75,40.77,47600.0,22.448,22.459,22.4425,22.4535,47600.0
2011-08-17 10:20:00,40.76,40.76,40.67,40.71,106000.0,22.448,22.448,22.3984,22.4204,106000.0
2011-08-17 10:25:00,40.71,40.75,40.65,40.75,96500.0,22.4204,22.4425,22.3874,22.4425,96500.0
2011-08-17 10:30:00,40.74,40.75,40.57,40.58,73800.0,22.437,22.4425,22.3433,22.3488,73800.0
2011-08-17 10:35:00,40.58,40.59,40.5,40.55,72300.0,22.3488,22.3543,22.3048,22.3323,72300.0
2011-08-17 10:40:00,40.55,40.61,40.54,40.55,35100.0,22.3323,22.3654,22.3268,22.3323,35100.0
2011-08-17 10:45:00,40.55,40.56,40.52,40.55,42200.0,22.3323,22.3378,22.3158,22.3323,42200.0
2011-08-17 10:50:00,40.55,40.64,40.49,40.53,50600.0,22.3323,22.3819,22.2993,22.3213,50600.0
2011-08-17 10:55:00,40.54,40.68,40.54,40.66,69800.0,22.3268,22.4039,22.3268,22.3929,69800.0
2011-08-17 11:00:00,40.67,40.67,40.61,40.66,68200.0,22.3984,22.3984,22.3654,22.3929,68200.0
2011-08-17 11:05:00,40.65,40.7,40.65,40.68,69600.0,22.3874,22.4149,22.3874,22.4039,69600.0
2011-08-17 11:10:00,40.69,40.75,40.68,40.75,63800.0,22.4094,22.4425,22.4039,22.4425,63800.0
2011-08-17 11:15:00,40.75,40.77,40.73,40.74,78000.0,22.4425,22.4535,22.4314,22.437,78000.0
2011-08-17 11:20:00,40.74,40.77,40.74,40.75,40100.0,22.437,22.4535,22.437,22.4425,40100.0
2011-08-17 11:25:00,40.76,40.79,40.74,40.76,83800.0,22.448,22.4645,22.437,22.448,83800.0
2011-08-17 11:30:00,40.77,40.84,40.77,40.78,96600.0,22.4535,22.492,22.4535,22.459,96600.0
2011-08-17 11:35:00,40.78,40.79,40.74,40.79,87700.0,22.459,22.4645,22.437,22.4645,87700.0
2011-08-17 11:40:00,40.78,40.82,40.78,40.82,88200.0,22.459,22.481,22.459,22.481,88200.0
2011-08-17 11:45:00,40.82,40.85,40.8,40.82,94500.0,22.481,22.4975,22.47,22.481,94500.0
2011-08-17 11:50:00,40.83,40.83,40.74,40.74,152700.0,22.4865,22.4865,22.437,22.437,152700.0
2011-08-17 11:55:00,40.74,40.83,40.69,40.81,66700.0,22.437,22.4865,22.4094,22.4755,66700.0
2011-08-17 12:00:00,40.81,40.85,40.78,40.78,86500.0,22.4755,22.4975,22.459,22.459,86500.0
2011-08-17 12:05:00,40.78,40.78,40.7,40.75,55500.0,22.459,22.459,22.4149,22.4425,55500.0
2011-08-17 12:10:00,40.75,40.77,40.74,40.74,78500.0,22.4425,22.4535,22.437,22.437,78500.0
2011-08-17 12:15:00,40.75,40.76,40.71,40.72,73200.0,22.4425,22.448,22.4204,22.4259,73200.0
2011-08-17 12:20:00,40.72,40.76,40.72,40.76,33700.0,22.4259,22.448,22.4259,22.448,33700.0
2011-08-17 12:25:00,40.75,40.76,40.66,40.68,54000.0,22.4425,22.448,22.3929,22.4039,54000.0
2011-08-17 12:30:00,40.69,40.74,40.69,40.69,43000.0,22.4094,22.437,22.4094,22.4094,43000.0
2011-08-17 12:35:00,40.7,40.71,40.64,40.65,27300.0,22.4149,22.4204,22.3819,22.3874,27300.0
2011-08-17 12:40:00,40.65,40.66,40.65,40.66,22200.0,22.3874,22.3929,22.3874,22.3929,22200.0
2011-08-17 12:45:00,40.65,40.66,40.57,40.59,70100.0,22.3874,22.3929,22.3433,22.3543,70100.0
2011-08-17 12:50:00,40.6,40.63,40.55,40.58,57600.0,22.3599,22.3764,22.3323,22.3488,57600.0
2011-08-17 12:55:00,40.57,40.61,40.55,40.61,48800.0,22.3433,22.3654,22.3323,22.3654,48800.0
2011-08-17 13:00:00,40.6,40.65,40.56,40.61,154800.0,22.3599,22.3874,22.3378,22.3654,154800.0
2011-08-17 13:05:00,40.61,40.61,40.53,40.61,66000.0,22.3654,22.3654,22.3213,22.3654,66000.0
2011-08-17 13:10:00,40.61,40.62,40.6,40.6,40600.0,22.3654,22.3709,22.3599,22.3599,40600.0
2011-08-17 13:15:00,40.61,40.61,40.59,40.61,52100.0,22.3654,22.3654,22.3543,22.3654,52100.0
2011-08-17 13:20:00,40.61,40.61,40.51,40.54,56900.0,22.3654,22.3654,22.3103,22.3268,56900.0
2011-08-17 13:25:00,40.54,40.59,40.49,40.57,55000.0,22.3268,22.3543,22.2993,22.3433,55000.0
2011-08-17 13:30:00,40.57,40.58,40.54,40.54,83200.0,22.3433,22.3488,22.3268,22.3268,83200.0
2011-08-17 13:35:00,40.55,40.62,40.54,40.59,94000.0,22.3323,22.3709,22.3268,22.3543,94000.0
2011-08-17 13:40:00,40.6,40.6,40.5,40.56,95900.0,22.3599,22.3599,22.3048,22.3378,95900.0
2011-08-17 13:45:00,40.55,40.58,40.53,40.56,35700.0,22.3323,22.3488,22.3213,22.3378,35700.0
2011-08-17 13:50:00,40.57,40.6,40.56,40.59,69300.0,22.3433,22.3599,22.3378,22.3543,69300.0
2011-08-17 13:55:00,40.59,40.59,40.52,40.56,52200.0,22.3543,22.3543,22.3158,22.3378,52200.0
2011-08-17 14:00:00,40.57,40.59,40.55,40.57,37800.0,22.3433,22.3543,22.3323,22.3433,37800.0
2011-08-17 14:05:00,40.58,40.58,40.56,40.58,29800.0,22.3488,22.3488,22.3378,22.3488,29800.0
2011-08-17 14:10:00,40.58,40.65,40.58,40.61,53200.0,22.3488,22.3874,22.3488,22.3654,53200.0
2011-08-17 14:15:00,40.62,40.64,40.54,40.64,41700.0,22.3709,22.3819,22.3268,22.3819,41700.0
2011-08-17 14:20:00,40.63,40.67,40.58,40.59,64200.0,22.3764,22.3984,22.3488,22.3543,64200.0
2011-08-17 14:25:00,40.59,40.61,40.56,40.6,67100.0,22.3543,22.3654,22.3378,22.3599,67100.0
2011-08-17 14:30:00,40.59,40.62,40.58,40.6,35200.0,22.3543,22.3709,22.3488,22.3599,35200.0
2011-08-17 14:35:00,40.6,40.6,40.55,40.56,53900.0,22.3599,22.3599,22.3323,22.3378,53900.0
2011-08-17 14:40:00,40.55,40.59,40.52,40.55,72200.0,22.3323,22.3543,22.3158,22.3323,72200.0
2011-08-17 14:45:00,40.54,40.55,40.5,40.54,48400.0,22.3268,22.3323,22.3048,22.3268,48400.0
2011-08-17 14:50:00,40.55,40.58,40.53,40.56,61000.0,22.3323,22.3488,22.3213,22.3378,61000.0
2011-08-17 14:55:00,40.56,40.62,40.56,40.58,39100.0,22.3378,22.3709,22.3378,22.3488,39100.0
2011-08-17 15:00:00,40.59,40.59,40.53,40.55,55100.0,22.3543,22.3543,22.3213,22.3323,55100.0
2011-08-17 15:05:00,40.55,40.61,40.55,40.6,61300.0,22.3323,22.3654,22.3323,22.3599,61300.0
2011-08-17 15:10:00,40.61,40.63,40.59,40.59,55300.0,22.3654,22.3764,22.3543,22.3543,55300.0
2011-08-17 15:15:00,40.59,40.61,40.54,40.61,51000.0,22.3543,22.3654,22.3268,22.3654,51000.0
2011-08-17 15:20:00,40.61,40.65,40.58,40.61,71900.0,22.3654,22.3874,22.3488,22.3654,71900.0
2011-08-17 15:25:00,40.61,40.63,40.57,40.59,44700.0,22.3654,22.3764,22.3433,22.3543,44700.0
2011-08-17 15:30:00,40.6,40.63,40.57,40.61,82000.0,22.3599,22.3764,22.3433,22.3654,82000.0
2011-08-17 15:35:00,40.61,40.63,40.58,40.61,110800.0,22.3654,22.3764,22.3488,22.3654,110800.0
2011-08-17 15:40:00,40.6,40.61,40.55,40.57,137200.0,22.3599,22.3654,22.3323,22.3433,137200.0
2011-08-17 15:45:00,40.57,40.62,40.54,40.6,210800.0,22.3433,22.3709,22.3268,22.3599,210800.0
2011-08-17 15:50:00,40.61,40.62,40.55,40.59,152300.0,22.3654,22.3709,22.3323,22.3543,152300.0
2011-08-17 15:55:00,40.59,40.63,40.59,40.61,235600.0,22.3543,22.3764,22.3543,22.3654,235600.0
2011-08-18 09:30:00,40.12,40.33,40.02,40.3,188100.0,22.0955,22.2112,22.0404,22.1946,188100.0
2011-08-18 09:35:00,40.29,40.49,40.29,40.47,85900.0,22.1891,22.2993,22.1891,22.2883,85900.0
2011-08-18 09:40:00,40.46,40.52,40.28,40.31,106800.0,22.2828,22.3158,22.1836,22.2001,106800.0
2011-08-18 09:45:00,40.31,40.33,40.21,40.22,82100.0,22.2001,22.2112,22.1451,22.1506,82100.0
2011-08-18 09:50:00,40.22,40.35,40.22,40.24,57100.0,22.1506,22.2222,22.1506,22.1616,57100.0
2011-08-18 09:55:00,40.25,40.26,40.19,40.25,110500.0,22.1671,22.1726,22.1341,22.1671,110500.0
2011-08-18 10:00:00,40.24,40.24,39.9,40.0,354400.0,22.1616,22.1616,21.9743,22.0294,354400.0
2011-08-18 10:05:00,40.0,40.01,39.79,39.89,446000.0,22.0294,22.0349,21.9138,21.9688,446000.0
2011-08-18 10:10:00,39.89,39.92,39.81,39.86,177600.0,21.9688,21.9854,21.9248,21.9523,177600.0
2011-08-18 10:15:00,39.85,40.08,39.84,39.98,128700.0,21.9468,22.0735,21.9413,22.0184,128700.0
2011-08-18 10:20:00,39.98,39.98,39.87,39.98,82500.0,22.0184,22.0184,21.9578,22.0184,82500.0
2011-08-18 10:25:00,39.98,40.08,39.97,40.02,81100.0,22.0184,22.0735,22.0129,22.0404,81100.0
2011-08-18 10:30:00,40.02,40.02,39.93,39.95,65300.0,22.0404,22.0404,21.9909,22.0019,65300.0
2011-08-18 10:35:00,39.96,40.04,39.96,40.0,63400.0,22.0074,22.0514,22.0074,22.0294,63400.0
2011-08-18 10:40:00,40.0,40.02,39.96,40.01,124900.0,22.0294,22.0404,22.0074,22.0349,124900.0
2011-08-18 10:45:00,40.0,40.05,39.95,40.01,102100.0,22.0294,22.0569,22.0019,22.0349,102100.0
2011-08-18 10:50:00,40.02,40.06,39.98,40.06,69900.0,22.0404,22.0625,22.0184,22.0625,69900.0
2011-08-18 10:55:00,40.06,40.07,39.99,40.06,84900.0,22.0625,22.068,22.0239,22.0625,84900.0
2011-08-18 11:00:00,40.06,40.06,39.95,40.02,128200.0,22.0625,22.0625,22.0019,22.0404,128200.0
2011-08-18 11:05:00,40.01,40.06,39.94,39.99,113400.0,22.0349,22.0625,21.9964,22.0239,113400.0
2011-08-18 11:10:00,39.99,40.06,39.96,40.02,142500.0,22.0239,22.0625,22.0074,22.0404,142500.0
2011-08-18 11:15:00,40.02,40.02,39.96,39.97,72700.0,22.0404,22.0404,22.0074,22.0129,72700.0
2011-08-18 11:20:00,39.97,40.03,39.96,39.98,218500.0,22.0129,22.0459,22.0074,22.0184,218500.0
2011-08-18 11:25:00,39.97,40.05,39.96,40.0,85200.0,22.0129,22.0569,22.0074,22.0294,85200.0
2011-08-18 11:30:00,40.0,40.12,39.99,40.03,139300.0,22.0294,22.0955,22.0239,22.0459,139300.0
2011-08-18 11:35:00,40.04,40.09,40.03,40.07,46500.0,22.0514,22.079,22.0459,22.068,46500.0
2011-08-18 11:40:00,40.07,40.12,40.06,40.12,68000.0,22.068,22.0955,22.0625,22.0955,68000.0
2011-08-18 11:45:00,40.12,40.16,40.1,40.13,89300.0,22.0955,22.1175,22.0845,22.101,89300.0
2011-08-18 11:50:00,40.12,40.14,40.05,40.09,99300.0,22.0955,22.1065,22.0569,22.079,99300.0
2011-08-18 11:55:00,40.1,40.1,40.06,40.08,133600.0,22.0845,22.0845,22.0625,22.0735,133600.0
2011-08-18 12:00:00,40.07,40.09,40.02,40.03,101400.0,22.068,22.079,22.0404,22.0459,101400.0
2011-08-18 12:05:00,40.04,40.1,40.01,40.04,77200.0,22.0514,22.0845,22.0349,22.0514,77200.0
2011-08-18 12:10:00,40.03,40.1,40.01,40.02,80100.0,22.0459,22.0845,22.0349,22.0404,80100.0
2011-08-18 12:15:00,40.03,40.1,40.03,40.06,52800.0,22.0459,22.0845,22.0459,22.0625,52800.0
2011-08-18 12:20:00,40.06,40.1,40.06,40.07,29800.0,22.0625,22.0845,22.0625,22.068,29800.0
2011-08-18 12:25:00,40.07,40.09,40.06,40.07,41500.0,22.068,22.079,22.0625,22.068,41500.0
2011-08-18 12:30:00,40.07,40.12,40.02,40.06,124800.0,22.068,22.0955,22.0404,22.0625,124800.0
2011-08-18 12:35:00,40.06,40.07,40.04,40.06,30100.0,22.0625,22.068,22.0514,22.0625,30100.0
2011-08-18 12:40:00,40.06,40.09,40.04,40.04,40700.0,22.0625,22.079,22.0514,22.0514,40700.0
2011-08-18 12:45:00,40.05,40.05,40.01,40.03,20000.0,22.0569,22.0569,22.0349,22.0459,20000.0
2011-08-18 12:50:00,40.02,40.03,40.0,40.01,47000.0,22.0404,22.0459,22.0294,22.0349,47000.0
2011-08-18 12:55:00,40.01,40.05,40.01,40.03,32200.0,22.0349,22.0569,22.0349,22.0459,32200.0
2011-08-18 13:00:00,40.03,40.06,40.02,40.05,24200.0,22.0459,22.0625,22.0404,22.0569,24200.0
2011-08-18 13:05:00,40.05,40.05,39.95,39.95,70300.0,22.0569,22.0569,22.0019,22.0019,70300.0
2011-08-18 13:10:00,39.95,39.97,39.91,39.91,24200.0,22.0019,22.0129,21.9798,21.9798,24200.0
2011-08-18 13:15:00,39.92,39.94,39.9,39.92,40700.0,21.9854,21.9964,21.9743,21.9854,40700.0
2011-08-18 13:20:00,39.92,39.99,39.92,39.98,28400.0,21.9854,22.0239,21.9854,22.0184,28400.0
2011-08-18 13:25:00,39.97,40.0,39.94,39.95,27300.0,22.0129,22.0294,21.9964,22.0019,27300.0
2011-08-18 13:30:00,39.94,40.0,39.88,39.89,86300.0,21.9964,22.0294,21.9633,21.9688,86300.0
2011-08-18 13:35:00,39.88,39.93,39.84,39.87,83600.0,21.9633,21.9909,21.9413,21.9578,83600.0
2011-08-18 13:40:00,39.87,39.95,39.87,39.92,35500.0,21.9578,22.0019,21.9578,21.9854,35500.0
2011-08-18 13:45:00,39.92,39.97,39.91,39.95,29400.0,21.9854,22.0129,21.9798,22.0019,29400.0
2011-08-18 13:50:00,39.96,40.01,39.92,39.93,88300.0,22.0074,22.0349,21.9854,21.9909,88300.0
2011-08-18 13:55:00,39.93,39.94,39.89,39.93,79100.0,21.9909,21.9964,21.9688,21.9909,79100.0
2011-08-18 14:00:00,39.94,40.06,39.93,40.01,218800.0,21.9964,22.0625,21.9909,22.0349,218800.0
2011-08-18 14:05:00,40.0,40.02,39.97,40.01,88500.0,22.0294,22.0404,22.0129,22.0349,88500.0
2011-08-18 14:10:00,40.01,40.07,40.0,40.05,79500.0,22.0349,22.068,22.0294,22.0569,79500.0
2011-08-18 14:15:00,40.05,40.11,40.05,40.1,92700.0,22.0569,22.09,22.0569,22.0845,92700.0
2011-08-18 14:20:00,40.1,40.16,40.1,40.16,116400.0,22.0845,22.1175,22.0845,22.1175,116400.0
2011-08-18 14:25:00,40.16,40.16,40.06,40.09,168000.0,22.1175,22.1175,22.0625,22.079,168000.0
2011-08-18 14:30:00,40.09,40.09,40.04,40.05,70600.0,22.079,22.079,22.0514,22.0569,70600.0
2011-08-18 14:35:00,40.06,40.12,40.05,40.09,94000.0,22.0625,22.0955,22.0569,22.079,94000.0
2011-08-18 14:40:00,40.1,40.1,40.02,40.05,103300.0,22.0845,22.0845,22.0404,22.0569,103300.0
2011-08-18 14:45:00,40.05,40.1,40.02,40.09,109000.0,22.0569,22.0845,22.0404,22.079,109000.0
2011-08-18 14:50:00,40.09,40.09,40.01,40.04,107700.0,22.079,22.079,22.0349,22.0514,107700.0
2011-08-18 14:55:00,40.05,40.12,40.0,40.01,112100.0,22.0569,22.0955,22.0294,22.0349,112100.0
2011-08-18 15:00:00,40.01,40.03,39.91,39.91,128700.0,22.0349,22.0459,21.9798,21.9798,128700.0
2011-08-18 15:05:00,39.91,40.04,39.91,39.99,131900.0,21.9798,22.0514,21.9798,22.0239,131900.0
2011-08-18 15:10:00,39.99,40.09,39.98,40.02,158600.0,22.0239,22.079,22.0184,22.0404,158600.0
2011-08-18 15:15:00,40.02,40.05,39.95,40.03,146100.0,22.0404,22.0569,22.0019,22.0459,146100.0
2011-08-18 15:20:00,40.03,40.08,39.99,40.07,119300.0,22.0459,22.0735,22.0239,22.068,119300.0
2011-08-18 15:25:00,40.05,40.15,40.02,40.14,174500.0,22.0569,22.112,22.0404,22.1065,174500.0
2011-08-18 15:30:00,40.14,40.15,40.1,40.15,169300.0,22.1065,22.112,22.0845,22.112,169300.0
2011-08-18 15:35:00,40.15,40.16,40.05,40.08,258300.0,22.112,22.1175,22.0569,22.0735,258300.0
2011-08-18 15:40:00,40.07,40.08,39.96,39.97,165900.0,22.068,22.0735,22.0074,22.0129,165900.0
2011-08-18 15:45:00,39.96,40.08,39.94,40.06,258100.0,22.0074,22.0735,21.9964,22.0625,258100.0
2011-08-18 15:50:00,40.06,40.23,40.05,40.22,392600.0,22.0625,22.1561,22.0569,22.1506,392600.0
2011-08-18 15:55:00,40.22,40.29,40.15,40.19,404300.0,22.1506,22.1891,22.112,22.1341,404300.0
2011-08-19 09:30:00,39.96,40.11,39.96,40.1,770800.0,22.0074,22.09,22.0074,22.0845,770800.0
2011-08-19 09:35:00,40.09,40.27,40.09,40.15,74800.0,22.079,22.1781,22.079,22.112,74800.0
2011-08-19 09:40:00,40.15,40.16,39.91,39.93,92100.0,22.112,22.1175,21.9798,21.9909,92100.0
2011-08-19 09:45:00,39.93,39.98,39.86,39.91,139300.0,21.9909,22.0184,21.9523,21.9798,139300.0
2011-08-19 09:50:00,39.91,39.97,39.88,39.93,90900.0,21.9798,22.0129,21.9633,21.9909,90900.0
2011-08-19 09:55:00,39.92,40.04,39.88,39.95,91700.0,21.9854,22.0514,21.9633,22.0019,91700.0
2011-08-19 10:00:00,39.96,40.08,39.95,40.0,116800.0,22.0074,22.0735,22.0019,22.0294,116800.0
2011-08-19 10:05:00,40.0,40.05,39.89,39.99,119300.0,22.0294,22.0569,21.9688,22.0239,119300.0
2011-08-19 10:10:00,40.0,40.09,39.98,39.99,76800.0,22.0294,22.079,22.0184,22.0239,76800.0
2011-08-19 10:15:00,39.99,40.15,39.99,40.08,121400.0,22.0239,22.112,22.0239,22.0735,121400.0
2011-08-19 10:20:00,40.09,40.14,40.05,40.12,129700.0,22.079,22.1065,22.0569,22.0955,129700.0
2011-08-19 10:25:00,40.13,40.29,40.12,40.27,142200.0,22.101,22.1891,22.0955,22.1781,142200.0
2011-08-19 10:30:00,40.28,40.29,40.21,40.25,54200.0,22.1836,22.1891,22.1451,22.1671,54200.0
2011-08-19 10:35:00,40.25,40.28,40.15,40.16,58400.0,22.1671,22.1836,22.112,22.1175,58400.0
2011-08-19 10:40:00,40.17,40.2,40.12,40.19,98500.0,22.123,22.1396,22.0955,22.1341,98500.0
2011-08-19 10:45:00,40.18,40.23,40.12,40.21,89800.0,22.1285,22.1561,22.0955,22.1451,89800.0
2011-08-19 10:50:00,40.22,40.25,40.17,40.23,75100.0,22.1506,22.1671,22.123,22.1561,75100.0
2011-08-19 10:55:00,40.23,40.3,40.22,40.27,65300.0,22.1561,22.1946,22.1506,22.1781,65300.0
2011-08-19 11:00:00,40.27,40.3,40.24,40.24,64600.0,22.1781,22.1946,22.1616,22.1616,64600.0
2011-08-19 11:05:00,40.24,40.25,40.17,40.2,62900.0,22.1616,22.1671,22.123,22.1396,62900.0
2011-08-19 11:10:00,40.21,40.24,40.15,40.18,77200.0,22.1451,22.1616,22.112,22.1285,77200.0
2011-08-19 11:15:00,40.18,40.22,40.15,40.19,64100.0,22.1285,22.1506,22.112,22.1341,64100.0
2011-08-19 11:20:00,40.18,40.29,40.15,40.27,48500.0,22.1285,22.1891,22.112,22.1781,48500.0
2011-08-19 11:25:00,40.27,40.28,40.18,40.21,36400.0,22.1781,22.1836,22.1285,22.1451,36400.0
2011-08-19 11:30:00,40.21,40.26,40.13,40.13,48000.0,22.1451,22.1726,22.101,22.101,48000.0
2011-08-19 11:35:00,40.14,40.15,40.06,40.15,57400.0,22.1065,22.112,22.0625,22.112,57400.0
2011-08-19 11:40:00,40.14,40.25,40.14,40.23,51000.0,22.1065,22.1671,22.1065,22.1561,51000.0
2011-08-19 11:45:00,40.23,40.24,40.14,40.17,29300.0,22.1561,22.1616,22.1065,22.123,29300.0
2011-08-19 11:50:00,40.17,40.22,40.17,40.18,19600.0,22.123,22.1506,22.123,22.1285,19600.0
2011-08-19 11:55:00,40.18,40.2,40.12,40.17,47900.0,22.1285,22.1396,22.0955,22.123,47900.0
2011-08-19 12:00:00,40.17,40.19,40.12,40.12,21700.0,22.123,22.1341,22.0955,22.0955,21700.0
2011-08-19 12:05:00,40.12,40.2,40.1,40.1,30800.0,22.0955,22.1396,22.0845,22.0845,30800.0
2011-08-19 12:10:00,40.11,40.16,40.1,40.16,22700.0,22.09,22.1175,22.0845,22.1175,22700.0
2011-08-19 12:15:00,40.15,40.18,40.12,40.15,28200.0,22.112,22.1285,22.0955,22.112,28200.0
2011-08-19 12:20:00,40.14,40.17,40.08,40.1,32200.0,22.1065,22.123,22.0735,22.0845,32200.0
2011-08-19 12:25:00,40.1,40.16,40.1,40.15,22800.0,22.0845,22.1175,22.0845,22.112,22800.0
2011-08-19 12:30:00,40.16,40.2,40.13,40.18,21400.0,22.1175,22.1396,22.101,22.1285,21400.0
2011-08-19 12:35:00,40.18,40.23,40.14,40.15,29900.0,22.1285,22.1561,22.1065,22.112,29900.0
2011-08-19 12:40:00,40.14,40.2,40.13,40.17,20600.0,22.1065,22.1396,22.101,22.123,20600.0
2011-08-19 12:45:00,40.17,40.25,40.17,40.25,28300.0,22.123,22.1671,22.123,22.1671,28300.0
2011-08-19 12:50:00,40.25,40.27,40.22,40.26,21400.0,22.1671,22.1781,22.1506,22.1726,21400.0
2011-08-19 12:55:00,40.27,40.27,40.17,40.21,44200.0,22.1781,22.1781,22.123,22.1451,44200.0
2011-08-19 13:00:00,40.2,40.21,40.15,40.17,24100.0,22.1396,22.1451,22.112,22.123,24100.0
2011-08-19 13:05:00,40.18,40.26,40.17,40.25,22200.0,22.1285,22.1726,22.123,22.1671,22200.0
2011-08-19 13:10:00,40.26,40.31,40.24,40.31,37200.0,22.1726,22.2001,22.1616,22.2001,37200.0
2011-08-19 13:15:00,40.31,40.33,40.25,40.32,45900.0,22.2001,22.2112,22.1671,22.2056,45900.0
2011-08-19 13:20:00,40.33,40.33,40.26,40.26,24500.0,22.2112,22.2112,22.1726,22.1726,24500.0
2011-08-19 13:25:00,40.27,40.28,40.22,40.26,29300.0,22.1781,22.1836,22.1506,22.1726,29300.0
2011-08-19 13:30:00,40.25,40.27,40.13,40.15,58300.0,22.1671,22.1781,22.101,22.112,58300.0
2011-08-19 13:35:00,40.16,40.19,40.13,40.16,45700.0,22.1175,22.1341,22.101,22.1175,45700.0
2011-08-19 13:40:00,40.15,40.18,40.1,40.11,37200.0,22.112,22.1285,22.0845,22.09,37200.0
2011-08-19 13:45:00,40.1,40.21,40.1,40.19,37300.0,22.0845,22.1451,22.0845,22.1341,37300.0
2011-08-19 13:50:00,40.18,40.19,40.1,40.11,26200.0,22.1285,22.1341,22.0845,22.09,26200.0
2011-08-19 13:55:00,40.11,40.18,40.11,40.14,32600.0,22.09,22.1285,22.09,22.1065,32600.0
2011-08-19 14:00:00,40.15,40.19,40.12,40.12,35900.0,22.112,22.1341,22.0955,22.0955,35900.0
2011-08-19 14:05:00,40.11,40.15,40.06,40.15,66800.0,22.09,22.112,22.0625,22.112,66800.0
2011-08-19 14:10:00,40.15,40.18,40.07,40.16,70000.0,22.112,22.1285,22.068,22.1175,70000.0
2011-08-19 14:15:00,40.17,40.17,40.06,40.09,44000.0,22.123,22.123,22.0625,22.079,44000.0
2011-08-19 14:20:00,40.09,40.1,40.02,40.08,69700.0,22.079,22.0845,22.0404,22.0735,69700.0
2011-08-19 14:25:00,40.09,40.13,40.06,40.08,55900.0,22.079,22.101,22.0625,22.0735,55900.0
2011-08-19 14:30:00,40.07,40.1,40.02,40.04,43000.0,22.068,22.0845,22.0404,22.0514,43000.0
2011-08-19 14:35:00,40.04,40.15,40.03,40.14,77500.0,22.0514,22.112,22.0459,22.1065,77500.0
2011-08-19 14:40:00,40.14,40.2,40.08,40.17,62900.0,22.1065,22.1396,22.0735,22.123,62900.0
2011-08-19 14:45:00,40.16,40.16,40.04,40.07,79900.0,22.1175,22.1175,22.0514,22.068,79900.0
2011-08-19 14:50:00,40.07,40.09,40.0,40.07,69000.0,22.068,22.079,22.0294,22.068,69000.0
2011-08-19 14:55:00,40.06,40.11,40.05,40.07,44500.0,22.0625,22.09,22.0569,22.068,44500.0
2011-08-19 15:00:00,40.07,40.1,40.0,40.08,80900.0,22.068,22.0845,22.0294,22.0735,80900.0
2011-08-19 15:05:00,40.08,40.13,40.0,40.04,66200.0,22.0735,22.101,22.0294,22.0514,66200.0
2011-08-19 15:10:00,40.05,40.08,40.03,40.07,64400.0,22.0569,22.0735,22.0459,22.068,64400.0
2011-08-19 15:15:00,40.06,40.07,39.96,40.05,113900.0,22.0625,22.068,22.0074,22.0569,113900.0
2011-08-19 15:20:00,40.05,40.17,40.05,40.09,80000.0,22.0569,22.123,22.0569,22.079,80000.0
2011-08-19 15:25:00,40.1,40.15,40.08,40.13,122200.0,22.0845,22.112,22.0735,22.101,122200.0
2011-08-19 15:30:00,40.14,40.15,40.04,40.04,107500.0,22.1065,22.112,22.0514,22.0514,107500.0
2011-08-19 15:35:00,40.05,40.1,40.02,40.04,96300.0,22.0569,22.0845,22.0404,22.0514,96300.0
2011-08-19 15:40:00,40.05,40.07,39.97,40.06,82700.0,22.0569,22.068,22.0129,22.0625,82700.0
2011-08-19 15:45:00,40.06,40.09,40.03,40.07,143900.0,22.0625,22.079,22.0459,22.068,143900.0
2011-08-19 15:50:00,40.06,40.15,40.05,40.05,181600.0,22.0625,22.112,22.0569,22.0569,181600.0
2011-08-19 15:55:00,40.04,40.05,39.96,39.99,351000.0,22.0514,22.0569,22.0074,22.0239,351000.0
2011-08-22 09:30:00,40.4,40.41,40.22,40.23,110500.0,22.2497,22.2552,22.1506,22.1561,110500.0
2011-08-22 09:35:00,40.23,40.41,40.23,40.37,61300.0,22.1561,22.2552,22.1561,22.2332,61300.0
2011-08-22 09:40:00,40.39,40.4,40.31,40.33,63500.0,22.2442,22.2497,22.2001,22.2112,63500.0
2011-08-22 09:45:00,40.33,40.4,40.25,40.25,68500.0,22.2112,22.2497,22.1671,22.1671,68500.0
2011-08-22 09:50:00,40.24,40.26,40.15,40.22,82600.0,22.1616,22.1726,22.112,22.1506,82600.0
2011-08-22 09:55:00,40.22,40.25,40.17,40.22,34500.0,22.1506,22.1671,22.123,22.1506,34500.0
2011-08-22 10:00:00,40.22,40.29,40.18,40.26,82100.0,22.1506,22.1891,22.1285,22.1726,82100.0
2011-08-22 10:05:00,40.26,40.29,40.21,40.26,52900.0,22.1726,22.1891,22.1451,22.1726,52900.0
2011-08-22 10:10:00,40.26,40.37,40.25,40.3,67000.0,22.1726,22.2332,22.1671,22.1946,67000.0
2011-08-22 10:15:00,40.29,40.35,40.27,40.29,59100.0,22.1891,22.2222,22.1781,22.1891,59100.0
2011-08-22 10:20:00,40.28,40.28,40.16,40.23,87400.0,22.1836,22.1836,22.1175,22.1561,87400.0
2011-08-22 10:25:00,40.22,40.26,40.16,40.19,77900.0,22.1506,22.1726,22.1175,22.1341,77900.0
2011-08-22 10:30:00,40.19,40.22,40.17,40.19,40100.0,22.1341,22.1506,22.123,22.1341,40100.0
2011-08-22 10:35:00,40.19,40.2,40.12,40.19,57500.0,22.1341,22.1396,22.0955,22.1341,57500.0
2011-08-22 10:40:00,40.17,40.18,40.09,40.1,35400.0,22.123,22.1285,22.079,22.0845,35400.0
2011-08-22 10:45:00,40.1,40.14,40.07,40.07,37500.0,22.0845,22.1065,22.068,22.068,37500.0
2011-08-22 10:50:00,40.07,40.11,39.96,40.0,91800.0,22.068,22.09,22.0074,22.0294,91800.0
2011-08-22 10:55:00,40.0,40.06,39.97,39.99,45700.0,22.0294,22.0625,22.0129,22.0239,45700.0
2011-08-22 11:00:00,39.96,40.02,39.96,39.99,62100.0,22.0074,22.0404,22.0074,22.0239,62100.0
2011-08-22 11:05:00,39.99,40.04,39.95,40.04,79400.0,22.0239,22.0514,22.0019,22.0514,79400.0
2011-08-22 11:10:00,40.03,40.04,39.95,39.98,66700.0,22.0459,22.0514,22.0019,22.0184,66700.0
2011-08-22 11:15:00,39.98,40.03,39.93,39.97,83000.0,22.0184,22.0459,21.9909,22.0129,83000.0
2011-08-22 11:20:00,39.96,40.04,39.94,40.04,61800.0,22.0074,22.0514,21.9964,22.0514,61800.0
2011-08-22 11:25:00,40.04,40.07,39.98,40.06,71800.0,22.0514,22.068,22.0184,22.0625,71800.0
2011-08-22 11:30:00,40.07,40.08,39.97,39.97,88400.0,22.068,22.0735,22.0129,22.0129,88400.0
2011-08-22 11:35:00,39.96,40.05,39.95,40.04,36800.0,22.0074,22.0569,22.0019,22.0514,36800.0
2011-08-22 11:40:00,40.03,40.03,39.95,39.96,90100.0,22.0459,22.0459,22.0019,22.0074,90100.0
2011-08-22 11:45:00,39.95,39.97,39.91,39.92,48900.0,22.0019,22.0129,21.9798,21.9854,48900.0
2011-08-22 11:50:00,39.92,39.96,39.9,39.94,89500.0,21.9854,22.0074,21.9743,21.9964,89500.0
2011-08-22 11:55:00,39.93,39.98,39.9,39.96,70100.0,21.9909,22.0184,21.9743,22.0074,70100.0
2011-08-22 12:00:00,39.96,40.01,39.94,39.95,138900.0,22.0074,22.0349,21.9964,22.0019,138900.0
2011-08-22 12:05:00,39.95,39.97,39.95,39.97,46200.0,22.0019,22.0129,22.0019,22.0129,46200.0
2011-08-22 12:10:00,39.97,39.97,39.93,39.96,55900.0,22.0129,22.0129,21.9909,22.0074,55900.0
2011-08-22 12:15:00,39.96,39.96,39.9,39.94,46600.0,22.0074,22.0074,21.9743,21.9964,46600.0
2011-08-22 12:20:00,39.95,40.0,39.94,39.97,73100.0,22.0019,22.0294,21.9964,22.0129,73100.0
2011-08-22 12:25:00,39.97,40.0,39.93,39.94,80400.0,22.0129,22.0294,21.9909,21.9964,80400.0
2011-08-22 12:30:00,39.94,39.96,39.89,39.89,74100.0,21.9964,22.0074,21.9688,21.9688,74100.0
2011-08-22 12:35:00,39.89,39.92,39.87,39.92,76300.0,21.9688,21.9854,21.9578,21.9854,76300.0
2011-08-22 12:40:00,39.91,39.96,39.87,39.94,82900.0,21.9798,22.0074,21.9578,21.9964,82900.0
2011-08-22 12:45:00,39.94,40.01,39.93,39.98,65200.0,21.9964,22.0349,21.9909,22.0184,65200.0
2011-08-22 12:50:00,39.98,40.04,39.94,40.03,67900.0,22.0184,22.0514,21.9964,22.0459,67900.0
2011-08-22 12:55:00,40.03,40.07,40.01,40.04,96900.0,22.0459,22.068,22.0349,22.0514,96900.0
2011-08-22 13:00:00,40.04,40.06,39.98,40.05,103500.0,22.0514,22.0625,22.0184,22.0569,103500.0
2011-08-22 13:05:00,40.05,40.06,40.02,40.05,131800.0,22.0569,22.0625,22.0404,22.0569,131800.0
2011-08-22 13:10:00,40.05,40.06,40.01,40.01,89900.0,22.0569,22.0625,22.0349,22.0349,89900.0
2011-08-22 13:15:00,40.01,40.05,39.98,40.02,65500.0,22.0349,22.0569,22.0184,22.0404,65500.0
2011-08-22 13:20:00,40.02,40.08,39.98,40.05,65500.0,22.0404,22.0735,22.0184,22.0569,65500.0
2011-08-22 13:25:00,40.04,40.05,39.95,39.96,56100.0,22.0514,22.0569,22.0019,22.0074,56100.0
2011-08-22 13:30:00,39.96,40.01,39.88,39.89,77300.0,22.0074,22.0349,21.9633,21.9688,77300.0
2011-08-22 13:35:00,39.89,39.94,39.87,39.94,50900.0,21.9688,21.9964,21.9578,21.9964,50900.0
2011-08-22 13:40:00,39.94,39.94,39.9,39.92,29300.0,21.9964,21.9964,21.9743,21.9854,29300.0
2011-08-22 13:45:00,39.92,39.92,39.86,39.9,41600.0,21.9854,21.9854,21.9523,21.9743,41600.0
2011-08-22 13:50:00,39.9,39.93,39.87,39.89,54700.0,21.9743,21.9909,21.9578,21.9688,54700.0
2011-08-22 13:55:00,39.9,39.93,39.86,39.93,61300.0,21.9743,21.9909,21.9523,21.9909,61300.0
2011-08-22 14:00:00,39.93,39.97,39.9,39.92,79600.0,21.9909,22.0129,21.9743,21.9854,79600.0
2011-08-22 14:05:00,39.92,39.98,39.89,39.95,92000.0,21.9854,22.0184,21.9688,22.0019,92000.0
2011-08-22 14:10:00,39.95,39.98,39.94,39.96,80500.0,22.0019,22.0184,21.9964,22.0074,80500.0
2011-08-22 14:15:00,39.97,40.05,39.9,39.94,170200.0,22.0129,22.0569,21.9743,21.9964,170200.0
2011-08-22 14:20:00,39.95,40.02,39.94,39.99,109300.0,22.0019,22.0404,21.9964,22.0239,109300.0
2011-08-22 14:25:00,39.99,40.02,39.94,40.02,38500.0,22.0239,22.0404,21.9964,22.0404,38500.0
2011-08-22 14:30:00,40.02,40.02,39.96,39.97,81900.0,22.0404,22.0404,22.0074,22.0129,81900.0
2011-08-22 14:35:00,39.98,40.02,39.94,39.96,69800.0,22.0184,22.0404,21.9964,22.0074,69800.0
2011-08-22 14:40:00,39.97,40.03,39.97,40.0,66400.0,22.0129,22.0459,22.0129,22.0294,66400.0
2011-08-22 14:45:00,40.0,40.05,39.98,40.01,52900.0,22.0294,22.0569,22.0184,22.0349,52900.0
2011-08-22 14:50:00,40.01,40.03,39.96,39.97,69300.0,22.0349,22.0459,22.0074,22.0129,69300.0
2011-08-22 14:55:00,39.98,39.99,39.93,39.95,79200.0,22.0184,22.0239,21.9909,22.0019,79200.0
2011-08-22 15:00:00,39.94,40.0,39.94,39.97,41800.0,21.9964,22.0294,21.9964,22.0129,41800.0
2011-08-22 15:05:00,39.98,40.05,39.96,40.0,65000.0,22.0184,22.0569,22.0074,22.0294,65000.0
2011-08-22 15:10:00,40.01,40.08,39.98,40.06,63800.0,22.0349,22.0735,22.0184,22.0625,63800.0
2011-08-22 15:15:00,40.06,40.08,40.0,40.0,133200.0,22.0625,22.0735,22.0294,22.0294,133200.0
2011-08-22 15:20:00,40.0,40.05,39.99,40.02,128900.0,22.0294,22.0569,22.0239,22.0404,128900.0
2011-08-22 15:25:00,40.02,40.05,39.98,39.99,145000.0,22.0404,22.0569,22.0184,22.0239,145000.0
2011-08-22 15:30:00,39.99,40.03,39.98,40.0,130300.0,22.0239,22.0459,22.0184,22.0294,130300.0
2011-08-22 15:35:00,40.0,40.05,39.99,40.02,87000.0,22.0294,22.0569,22.0239,22.0404,87000.0
2011-08-22 15:40:00,40.02,40.11,40.02,40.11,100600.0,22.0404,22.09,22.0404,22.09,100600.0
2011-08-22 15:45:00,40.12,40.15,39.98,40.01,189300.0,22.0955,22.112,22.0184,22.0349,189300.0
2011-08-22 15:50:00,40.01,40.02,39.95,39.98,214100.0,22.0349,22.0404,22.0019,22.0184,214100.0
2011-08-22 15:55:00,39.98,40.04,39.96,39.99,334300.0,22.0184,22.0514,22.0074,22.0239,334300.0
2011-08-23 09:30:00,40.13,40.16,40.0,40.03,110300.0,22.101,22.1175,22.0294,22.0459,110300.0
2011-08-23 09:35:00,40.03,40.09,39.93,40.05,67500.0,22.0459,22.079,21.9909,22.0569,67500.0
2011-08-23 09:40:00,40.05,40.15,39.91,39.91,87400.0,22.0569,22.112,21.9798,21.9798,87400.0
2011-08-23 09:45:00,39.91,40.07,39.9,40.02,68100.0,21.9798,22.068,21.9743,22.0404,68100.0
2011-08-23 09:50:00,40.02,40.07,39.97,39.99,58100.0,22.0404,22.068,22.0129,22.0239,58100.0
2011-08-23 09:55:00,39.99,40.01,39.88,39.88,38500.0,22.0239,22.0349,21.9633,21.9633,38500.0
2011-08-23 10:00:00,39.88,40.13,39.87,40.07,90400.0,21.9633,22.101,21.9578,22.068,90400.0
2011-08-23 10:05:00,40.08,40.19,40.06,40.11,66700.0,22.0735,22.1341,22.0625,22.09,66700.0
2011-08-23 10:10:00,40.11,40.15,40.1,40.12,165300.0,22.09,22.112,22.0845,22.0955,165300.0
2011-08-23 10:15:00,40.11,40.12,40.03,40.07,84200.0,22.09,22.0955,22.0459,22.068,84200.0
2011-08-23 10:20:00,40.08,40.15,40.04,40.12,74900.0,22.0735,22.112,22.0514,22.0955,74900.0
2011-08-23 10:25:00,40.12,40.18,40.11,40.14,91900.0,22.0955,22.1285,22.09,22.1065,91900.0
2011-08-23 10:30:00,40.14,40.22,40.12,40.22,153900.0,22.1065,22.1506,22.0955,22.1506,153900.0
2011-08-23 10:35:00,40.22,40.25,40.16,40.22,107400.0,22.1506,22.1671,22.1175,22.1506,107400.0
2011-08-23 10:40:00,40.22,40.26,40.18,40.22,91300.0,22.1506,22.1726,22.1285,22.1506,91300.0
2011-08-23 10:45:00,40.23,40.25,40.17,40.23,53200.0,22.1561,22.1671,22.123,22.1561,53200.0
2011-08-23 10:50:00,40.23,40.3,40.2,40.26,85400.0,22.1561,22.1946,22.1396,22.1726,85400.0
2011-08-23 10:55:00,40.27,40.3,40.22,40.22,99300.0,22.1781,22.1946,22.1506,22.1506,99300.0
2011-08-23 11:00:00,40.22,40.29,40.21,40.25,86500.0,22.1506,22.1891,22.1451,22.1671,86500.0
2011-08-23 11:05:00,40.25,40.27,40.2,40.24,100300.0,22.1671,22.1781,22.1396,22.1616,100300.0
2011-08-23 11:10:00,40.25,40.29,40.23,40.27,63600.0,22.1671,22.1891,22.1561,22.1781,63600.0
2011-08-23 11:15:00,40.27,40.33,40.25,40.32,91100.0,22.1781,22.2112,22.1671,22.2056,91100.0
2011-08-23 11:20:00,40.32,40.35,40.26,40.33,63600.0,22.2056,22.2222,22.1726,22.2112,63600.0
2011-08-23 11:25:00,40.32,40.36,40.29,40.36,47300.0,22.2056,22.2277,22.1891,22.2277,47300.0
2011-08-23 11:30:00,40.36,40.38,40.26,40.29,70000.0,22.2277,22.2387,22.1726,22.1891,70000.0
2011-08-23 11:35:00,40.3,40.4,40.3,40.38,68400.0,22.1946,22.2497,22.1946,22.2387,68400.0
2011-08-23 11:40:00,40.39,40.41,40.35,40.41,65500.0,22.2442,22.2552,22.2222,22.2552,65500.0
2011-08-23 11:45:00,40.41,40.5,40.41,40.48,137600.0,22.2552,22.3048,22.2552,22.2938,137600.0
2011-08-23 11:50:00,40.48,40.5,40.47,40.47,67800.0,22.2938,22.3048,22.2883,22.2883,67800.0
2011-08-23 11:55:00,40.47,40.55,40.47,40.54,123100.0,22.2883,22.3323,22.2883,22.3268,123100.0
2011-08-23 12:00:00,40.54,40.54,40.44,40.51,80200.0,22.3268,22.3268,22.2717,22.3103,80200.0
2011-08-23 12:05:00,40.51,40.55,40.5,40.53,23700.0,22.3103,22.3323,22.3048,22.3213,23700.0
2011-08-23 12:10:00,40.54,40.55,40.5,40.53,37500.0,22.3268,22.3323,22.3048,22.3213,37500.0
2011-08-23 12:15:00,40.52,40.52,40.47,40.47,24300.0,22.3158,22.3158,22.2883,22.2883,24300.0
2011-08-23 12:20:00,40.47,40.55,40.47,40.55,48000.0,22.2883,22.3323,22.2883,22.3323,48000.0
2011-08-23 12:25:00,40.54,40.55,40.52,40.53,31500.0,22.3268,22.3323,22.3158,22.3213,31500.0
2011-08-23 12:30:00,40.52,40.55,40.46,40.48,52400.0,22.3158,22.3323,22.2828,22.2938,52400.0
2011-08-23 12:35:00,40.48,40.5,40.43,40.46,42400.0,22.2938,22.3048,22.2662,22.2828,42400.0
2011-08-23 12:40:00,40.45,40.54,40.43,40.51,70100.0,22.2772,22.3268,22.2662,22.3103,70100.0
2011-08-23 12:45:00,40.51,40.51,40.43,40.43,24300.0,22.3103,22.3103,22.2662,22.2662,24300.0
2011-08-23 12:50:00,40.44,40.57,40.44,40.55,61100.0,22.2717,22.3433,22.2717,22.3323,61100.0
2011-08-23 12:55:00,40.54,40.58,40.54,40.55,25800.0,22.3268,22.3488,22.3268,22.3323,25800.0
2011-08-23 13:00:00,40.55,40.6,40.55,40.56,81300.0,22.3323,22.3599,22.3323,22.3378,81300.0
2011-08-23 13:05:00,40.56,40.56,40.52,40.52,43200.0,22.3378,22.3378,22.3158,22.3158,43200.0
2011-08-23 13:10:00,40.52,40.52,40.47,40.48,32800.0,22.3158,22.3158,22.2883,22.2938,32800.0
2011-08-23 13:15:00,40.48,40.5,40.45,40.45,54900.0,22.2938,22.3048,22.2772,22.2772,54900.0
2011-08-23 13:20:00,40.45,40.46,40.42,40.45,63400.0,22.2772,22.2828,22.2607,22.2772,63400.0
2011-08-23 13:25:00,40.45,40.51,40.44,40.51,23200.0,22.2772,22.3103,22.2717,22.3103,23200.0
2011-08-23 13:30:00,40.51,40.55,40.49,40.49,28300.0,22.3103,22.3323,22.2993,22.2993,28300.0
2011-08-23 13:35:00,40.49,40.54,40.48,40.54,33200.0,22.2993,22.3268,22.2938,22.3268,33200.0
2011-08-23 13:40:00,40.55,40.6,40.53,40.59,85700.0,22.3323,22.3599,22.3213,22.3543,85700.0
2011-08-23 13:45:00,40.59,40.62,40.56,40.6,99600.0,22.3543,22.3709,22.3378,22.3599,99600.0
2011-08-23 13:50:00,40.6,40.61,40.44,40.48,168300.0,22.3599,22.3654,22.2717,22.2938,168300.0
2011-08-23 13:55:00,40.49,40.5,40.42,40.42,93300.0,22.2993,22.3048,22.2607,22.2607,93300.0
2011-08-23 14:00:00,40.42,40.45,40.32,40.44,187900.0,22.2607,22.2772,22.2056,22.2717,187900.0
2011-08-23 14:05:00,40.44,40.45,40.31,40.33,82700.0,22.2717,22.2772,22.2001,22.2112,82700.0
2011-08-23 14:10:00,40.33,40.37,40.22,40.24,124800.0,22.2112,22.2332,22.1506,22.1616,124800.0
2011-08-23 14:15:00,40.24,40.41,40.24,40.41,213700.0,22.1616,22.2552,22.1616,22.2552,213700.0
2011-08-23 14:20:00,40.41,40.42,40.33,40.37,55500.0,22.2552,22.2607,22.2112,22.2332,55500.0
2011-08-23 14:25:00,40.37,40.43,40.35,40.38,92000.0,22.2332,22.2662,22.2222,22.2387,92000.0
2011-08-23 14:30:00,40.38,40.4,40.34,40.34,160600.0,22.2387,22.2497,22.2167,22.2167,160600.0
2011-08-23 14:35:00,40.34,40.37,40.26,40.3,215500.0,22.2167,22.2332,22.1726,22.1946,215500.0
2011-08-23 14:40:00,40.29,40.32,40.25,40.31,80100.0,22.1891,22.2056,22.1671,22.2001,80100.0
2011-08-23 14:45:00,40.32,40.33,40.27,40.29,89400.0,22.2056,22.2112,22.1781,22.1891,89400.0
2011-08-23 14:50:00,40.3,40.3,40.24,40.25,82300.0,22.1946,22.1946,22.1616,22.1671,82300.0
2011-08-23 14:55:00,40.24,40.25,40.17,40.21,66400.0,22.1616,22.1671,22.123,22.1451,66400.0
2011-08-23 15:00:00,40.2,40.37,40.2,40.34,83600.0,22.1396,22.2332,22.1396,22.2167,83600.0
2011-08-23 15:05:00,40.34,40.4,40.32,40.4,76100.0,22.2167,22.2497,22.2056,22.2497,76100.0
2011-08-23 15:10:00,40.4,40.48,40.4,40.46,234500.0,22.2497,22.2938,22.2497,22.2828,234500.0
2011-08-23 15:15:00,40.46,40.46,40.35,40.37,83100.0,22.2828,22.2828,22.2222,22.2332,83100.0
2011-08-23 15:20:00,40.37,40.4,40.34,40.36,124300.0,22.2332,22.2497,22.2167,22.2277,124300.0
2011-08-23 15:25:00,40.36,40.38,40.26,40.28,149800.0,22.2277,22.2387,22.1726,22.1836,149800.0
2011-08-23 15:30:00,40.28,40.3,40.22,40.27,67300.0,22.1836,22.1946,22.1506,22.1781,67300.0
2011-08-23 15:35:00,40.26,40.34,40.26,40.33,59100.0,22.1726,22.2167,22.1726,22.2112,59100.0
2011-08-23 15:40:00,40.34,40.37,40.33,40.34,216700.0,22.2167,22.2332,22.2112,22.2167,216700.0
2011-08-23 15:45:00,40.35,40.4,40.35,40.39,217000.0,22.2222,22.2497,22.2222,22.2442,217000.0
2011-08-23 15:50:00,40.39,40.44,40.35,40.44,253400.0,22.2442,22.2717,22.2222,22.2717,253400.0
2011-08-23 15:55:00,40.43,40.63,40.43,40.63,571100.0,22.2662,22.3764,22.2662,22.3764,571100.0
2011-08-24 09:30:00,40.59,40.69,40.57,40.68,87700.0,22.3543,22.4094,22.3433,22.4039,87700.0
2011-08-24 09:35:00,40.67,40.8,40.67,40.79,132500.0,22.3984,22.47,22.3984,22.4645,132500.0
2011-08-24 09:40:00,40.78,40.84,40.72,40.75,80900.0,22.459,22.492,22.4259,22.4425,80900.0
2011-08-24 09:45:00,40.75,40.85,40.75,40.85,93800.0,22.4425,22.4975,22.4425,22.4975,93800.0
2011-08-24 09:50:00,40.83,40.88,40.81,40.87,142600.0,22.4865,22.5141,22.4755,22.5086,142600.0
2011-08-24 09:55:00,40.87,40.9,40.85,40.9,148700.0,22.5086,22.5251,22.4975,22.5251,148700.0
2011-08-24 10:00:00,40.88,41.0,40.87,40.96,396900.0,22.5141,22.5801,22.5086,22.5581,396900.0
2011-08-24 10:05:00,40.96,41.03,40.92,40.97,426000.0,22.5581,22.5967,22.5361,22.5636,426000.0
2011-08-24 10:10:00,40.97,41.06,40.94,40.96,159900.0,22.5636,22.6132,22.5471,22.5581,159900.0
2011-08-24 10:15:00,40.96,40.99,40.85,40.95,121100.0,22.5581,22.5746,22.4975,22.5526,121100.0
2011-08-24 10:20:00,40.96,40.99,40.9,40.97,89500.0,22.5581,22.5746,22.5251,22.5636,89500.0
2011-08-24 10:25:00,40.96,41.0,40.91,40.97,56900.0,22.5581,22.5801,22.5306,22.5636,56900.0
2011-08-24 10:30:00,40.96,41.06,40.9,40.97,123900.0,22.5581,22.6132,22.5251,22.5636,123900.0
2011-08-24 10:35:00,40.96,41.01,40.94,41.0,57000.0,22.5581,22.5857,22.5471,22.5801,57000.0
2011-08-24 10:40:00,41.0,41.02,40.97,41.01,46600.0,22.5801,22.5912,22.5636,22.5857,46600.0
2011-08-24 10:45:00,41.01,41.05,40.98,41.0,60300.0,22.5857,22.6077,22.5691,22.5801,60300.0
2011-08-24 10:50:00,41.0,41.05,40.94,41.0,65800.0,22.5801,22.6077,22.5471,22.5801,65800.0
2011-08-24 10:55:00,41.0,41.05,40.95,40.98,58900.0,22.5801,22.6077,22.5526,22.5691,58900.0
2011-08-24 11:00:00,40.98,41.04,40.97,41.03,93200.0,22.5691,22.6022,22.5636,22.5967,93200.0
2011-08-24 11:05:00,41.03,41.04,40.95,40.96,56200.0,22.5967,22.6022,22.5526,22.5581,56200.0
2011-08-24 11:10:00,40.96,41.04,40.93,41.03,46400.0,22.5581,22.6022,22.5416,22.5967,46400.0
2011-08-24 11:15:00,41.02,41.04,40.99,41.03,47000.0,22.5912,22.6022,22.5746,22.5967,47000.0
2011-08-24 11:20:00,41.02,41.05,40.99,41.0,93900.0,22.5912,22.6077,22.5746,22.5801,93900.0
2011-08-24 11:25:00,41.0,41.05,40.99,41.02,61200.0,22.5801,22.6077,22.5746,22.5912,61200.0
2011-08-24 11:30:00,41.01,41.04,40.98,41.04,47200.0,22.5857,22.6022,22.5691,22.6022,47200.0
2011-08-24 11:35:00,41.04,41.1,41.04,41.1,122700.0,22.6022,22.6352,22.6022,22.6352,122700.0
2011-08-24 11:40:00,41.09,41.1,41.07,41.09,41400.0,22.6297,22.6352,22.6187,22.6297,41400.0
2011-08-24 11:45:00,41.1,41.1,41.07,41.1,59500.0,22.6352,22.6352,22.6187,22.6352,59500.0
2011-08-24 11:50:00,41.09,41.1,41.08,41.09,57600.0,22.6297,22.6352,22.6242,22.6297,57600.0
2011-08-24 11:55:00,41.1,41.1,41.04,41.08,64000.0,22.6352,22.6352,22.6022,22.6242,64000.0
2011-08-24 12:00:00,41.08,41.09,41.03,41.05,84500.0,22.6242,22.6297,22.5967,22.6077,84500.0
2011-08-24 12:05:00,41.05,41.07,41.03,41.04,60000.0,22.6077,22.6187,22.5967,22.6022,60000.0
2011-08-24 12:10:00,41.05,41.07,41.0,41.06,35900.0,22.6077,22.6187,22.5801,22.6132,35900.0
2011-08-24 12:15:00,41.06,41.08,41.01,41.02,39800.0,22.6132,22.6242,22.5857,22.5912,39800.0
2011-08-24 12:20:00,41.01,41.09,41.01,41.09,43500.0,22.5857,22.6297,22.5857,22.6297,43500.0
2011-08-24 12:25:00,41.08,41.08,41.02,41.05,32700.0,22.6242,22.6242,22.5912,22.6077,32700.0
2011-08-24 12:30:00,41.05,41.08,41.04,41.05,38100.0,22.6077,22.6242,22.6022,22.6077,38100.0
2011-08-24 12:35:00,41.06,41.08,41.04,41.05,28800.0,22.6132,22.6242,22.6022,22.6077,28800.0
2011-08-24 12:40:00,41.05,41.08,41.04,41.06,21500.0,22.6077,22.6242,22.6022,22.6132,21500.0
2011-08-24 12:45:00,41.06,41.06,41.01,41.05,36800.0,22.6132,22.6132,22.5857,22.6077,36800.0
2011-08-24 12:50:00,41.05,41.08,41.05,41.08,39400.0,22.6077,22.6242,22.6077,22.6242,39400.0
2011-08-24 12:55:00,41.09,41.1,41.08,41.09,58900.0,22.6297,22.6352,22.6242,22.6297,58900.0
2011-08-24 13:00:00,41.09,41.1,41.04,41.09,55500.0,22.6297,22.6352,22.6022,22.6297,55500.0
2011-08-24 13:05:00,41.09,41.13,41.09,41.12,70800.0,22.6297,22.6517,22.6297,22.6462,70800.0
2011-08-24 13:10:00,41.11,41.15,41.08,41.13,45500.0,22.6407,22.6628,22.6242,22.6517,45500.0
2011-08-24 13:15:00,41.13,41.15,41.13,41.14,29400.0,22.6517,22.6628,22.6517,22.6573,29400.0
2011-08-24 13:20:00,41.15,41.19,41.14,41.19,81400.0,22.6628,22.6848,22.6573,22.6848,81400.0
2011-08-24 13:25:00,41.19,41.22,41.17,41.21,38200.0,22.6848,22.7013,22.6738,22.6958,38200.0
2011-08-24 13:30:00,41.21,41.24,41.21,41.24,66300.0,22.6958,22.7123,22.6958,22.7123,66300.0
2011-08-24 13:35:00,41.24,41.27,41.23,41.25,89400.0,22.7123,22.7288,22.7068,22.7178,89400.0
2011-08-24 13:40:00,41.25,41.26,41.16,41.19,67800.0,22.7178,22.7233,22.6683,22.6848,67800.0
2011-08-24 13:45:00,41.19,41.2,41.14,41.2,63800.0,22.6848,22.6903,22.6573,22.6903,63800.0
2011-08-24 13:50:00,41.2,41.22,41.18,41.2,40400.0,22.6903,22.7013,22.6793,22.6903,40400.0
2011-08-24 13:55:00,41.2,41.27,41.19,41.27,103100.0,22.6903,22.7288,22.6848,22.7288,103100.0
2011-08-24 14:00:00,41.27,41.27,41.18,41.21,72900.0,22.7288,22.7288,22.6793,22.6958,72900.0
2011-08-24 14:05:00,41.21,41.27,41.2,41.27,53100.0,22.6958,22.7288,22.6903,22.7288,53100.0
2011-08-24 14:10:00,41.27,41.3,41.25,41.29,55300.0,22.7288,22.7454,22.7178,22.7399,55300.0
2011-08-24 14:15:00,41.29,41.3,41.21,41.23,55300.0,22.7399,22.7454,22.6958,22.7068,55300.0
2011-08-24 14:20:00,41.23,41.23,41.13,41.19,84800.0,22.7068,22.7068,22.6517,22.6848,84800.0
2011-08-24 14:25:00,41.18,41.19,41.14,41.15,58200.0,22.6793,22.6848,22.6573,22.6628,58200.0
2011-08-24 14:30:00,41.16,41.2,41.14,41.16,87400.0,22.6683,22.6903,22.6573,22.6683,87400.0
2011-08-24 14:35:00,41.16,41.17,41.13,41.15,63900.0,22.6683,22.6738,22.6517,22.6628,63900.0
2011-08-24 14:40:00,41.15,41.17,41.12,41.14,59200.0,22.6628,22.6738,22.6462,22.6573,59200.0
2011-08-24 14:45:00,41.15,41.17,41.14,41.17,48300.0,22.6628,22.6738,22.6573,22.6738,48300.0
2011-08-24 14:50:00,41.16,41.19,41.14,41.17,72000.0,22.6683,22.6848,22.6573,22.6738,72000.0
2011-08-24 14:55:00,41.17,41.21,41.14,41.19,102400.0,22.6738,22.6958,22.6573,22.6848,102400.0
2011-08-24 15:00:00,41.19,41.2,41.15,41.2,53300.0,22.6848,22.6903,22.6628,22.6903,53300.0
2011-08-24 15:05:00,41.2,41.21,41.15,41.16,54600.0,22.6903,22.6958,22.6628,22.6683,54600.0
2011-08-24 15:10:00,41.16,41.2,41.15,41.16,106900.0,22.6683,22.6903,22.6628,22.6683,106900.0
2011-08-24 15:15:00,41.16,41.18,41.15,41.16,193300.0,22.6683,22.6793,22.6628,22.6683,193300.0
2011-08-24 15:20:00,41.16,41.19,41.15,41.16,170000.0,22.6683,22.6848,22.6628,22.6683,170000.0
2011-08-24 15:25:00,41.16,41.17,41.15,41.17,102100.0,22.6683,22.6738,22.6628,22.6738,102100.0
2011-08-24 15:30:00,41.17,41.21,41.15,41.21,211000.0,22.6738,22.6958,22.6628,22.6958,211000.0
2011-08-24 15:35:00,41.2,41.23,41.19,41.19,269800.0,22.6903,22.7068,22.6848,22.6848,269800.0
2011-08-24 15:40:00,41.19,41.21,41.18,41.2,199600.0,22.6848,22.6958,22.6793,22.6903,199600.0
2011-08-24 15:45:00,41.2,41.21,41.17,41.19,189200.0,22.6903,22.6958,22.6738,22.6848,189200.0
2011-08-24 15:50:00,41.19,41.26,41.18,41.23,334000.0,22.6848,22.7233,22.6793,22.7068,334000.0
2011-08-24 15:55:00,41.22,41.26,41.19,41.24,395200.0,22.7013,22.7233,22.6848,22.7123,395200.0
2011-08-25 09:30:00,41.2,41.2,40.89,40.96,181900.0,22.6903,22.6903,22.5196,22.5581,181900.0
2011-08-25 09:35:00,40.94,40.94,40.75,40.83,84400.0,22.5471,22.5471,22.4425,22.4865,84400.0
2011-08-25 09:40:00,40.83,40.87,40.72,40.81,126200.0,22.4865,22.5086,22.4259,22.4755,126200.0
2011-08-25 09:45:00,40.81,40.81,40.71,40.75,112900.0,22.4755,22.4755,22.4204,22.4425,112900.0
2011-08-25 09:50:00,40.74,40.79,40.72,40.74,92000.0,22.437,22.4645,22.4259,22.437,92000.0
2011-08-25 09:55:00,40.75,40.77,40.7,40.74,82100.0,22.4425,22.4535,22.4149,22.437,82100.0
2011-08-25 10:00:00,40.74,40.77,40.68,40.76,83100.0,22.437,22.4535,22.4039,22.448,83100.0
2011-08-25 10:05:00,40.76,40.88,40.76,40.87,61100.0,22.448,22.5141,22.448,22.5086,61100.0
2011-08-25 10:10:00,40.87,40.93,40.86,40.9,79700.0,22.5086,22.5416,22.503,22.5251,79700.0
2011-08-25 10:15:00,40.9,40.91,40.76,40.83,106100.0,22.5251,22.5306,22.448,22.4865,106100.0
2011-08-25 10:20:00,40.83,40.84,40.71,40.76,91000.0,22.4865,22.492,22.4204,22.448,91000.0
2011-08-25 10:25:00,40.75,40.76,40.67,40.75,100400.0,22.4425,22.448,22.3984,22.4425,100400.0
2011-08-25 10:30:00,40.75,40.8,40.7,40.76,110300.0,22.4425,22.47,22.4149,22.448,110300.0
2011-08-25 10:35:00,40.76,40.77,40.69,40.72,92400.0,22.448,22.4535,22.4094,22.4259,92400.0
2011-08-25 10:40:00,40.72,40.75,40.63,40.65,58600.0,22.4259,22.4425,22.3764,22.3874,58600.0
2011-08-25 10:45:00,40.65,40.68,40.58,40.64,104300.0,22.3874,22.4039,22.3488,22.3819,104300.0
2011-08-25 10:50:00,40.63,40.75,40.59,40.75,108700.0,22.3764,22.4425,22.3543,22.4425,108700.0
2011-08-25 10:55:00,40.75,40.86,40.74,40.78,140400.0,22.4425,22.503,22.437,22.459,140400.0
2011-08-25 11:00:00,40.78,40.84,40.76,40.77,51900.0,22.459,22.492,22.448,22.4535,51900.0
2011-08-25 11:05:00,40.76,40.8,40.73,40.76,82400.0,22.448,22.47,22.4314,22.448,82400.0
2011-08-25 11:10:00,40.76,40.87,40.75,40.86,105800.0,22.448,22.5086,22.4425,22.503,105800.0
2011-08-25 11:15:00,40.87,40.88,40.8,40.83,93700.0,22.5086,22.5141,22.47,22.4865,93700.0
2011-08-25 11:20:00,40.83,40.9,40.81,40.88,49200.0,22.4865,22.5251,22.4755,22.5141,49200.0
2011-08-25 11:25:00,40.89,40.89,40.76,40.77,72100.0,22.5196,22.5196,22.448,22.4535,72100.0
2011-08-25 11:30:00,40.77,40.8,40.73,40.76,39300.0,22.4535,22.47,22.4314,22.448,39300.0
2011-08-25 11:35:00,40.76,40.76,40.7,40.75,37900.0,22.448,22.448,22.4149,22.4425,37900.0
2011-08-25 11:40:00,40.76,40.84,40.76,40.82,63400.0,22.448,22.492,22.448,22.481,63400.0
2011-08-25 11:45:00,40.81,40.86,40.77,40.86,49400.0,22.4755,22.503,22.4535,22.503,49400.0
2011-08-25 11:50:00,40.87,40.92,40.84,40.91,30100.0,22.5086,22.5361,22.492,22.5306,30100.0
2011-08-25 11:55:00,40.91,40.94,40.91,40.92,33600.0,22.5306,22.5471,22.5306,22.5361,33600.0
2011-08-25 12:00:00,40.91,40.98,40.9,40.96,42400.0,22.5306,22.5691,22.5251,22.5581,42400.0
2011-08-25 12:05:00,40.96,40.98,40.94,40.94,28500.0,22.5581,22.5691,22.5471,22.5471,28500.0
2011-08-25 12:10:00,40.95,40.98,40.93,40.97,36600.0,22.5526,22.5691,22.5416,22.5636,36600.0
2011-08-25 12:15:00,40.97,40.99,40.95,40.98,80900.0,22.5636,22.5746,22.5526,22.5691,80900.0
2011-08-25 12:20:00,40.97,40.98,40.95,40.98,52600.0,22.5636,22.5691,22.5526,22.5691,52600.0
2011-08-25 12:25:00,40.98,41.0,40.97,41.0,27200.0,22.5691,22.5801,22.5636,22.5801,27200.0
2011-08-25 12:30:00,40.99,40.99,40.91,40.91,41800.0,22.5746,22.5746,22.5306,22.5306,41800.0
2011-08-25 12:35:00,40.9,40.99,40.85,40.98,44300.0,22.5251,22.5746,22.4975,22.5691,44300.0
2011-08-25 12:40:00,40.99,41.0,40.95,40.96,29800.0,22.5746,22.5801,22.5526,22.5581,29800.0
2011-08-25 12:45:00,40.95,40.96,40.92,40.95,66300.0,22.5526,22.5581,22.5361,22.5526,66300.0
2011-08-25 12:50:00,40.96,40.96,40.88,40.95,53400.0,22.5581,22.5581,22.5141,22.5526,53400.0
2011-08-25 12:55:00,40.94,40.94,40.87,40.88,28500.0,22.5471,22.5471,22.5086,22.5141,28500.0
2011-08-25 13:00:00,40.89,40.95,40.88,40.95,18800.0,22.5196,22.5526,22.5141,22.5526,18800.0
2011-08-25 13:05:00,40.95,40.96,40.86,40.87,35700.0,22.5526,22.5581,22.503,22.5086,35700.0
2011-08-25 13:10:00,40.86,40.91,40.86,40.88,22800.0,22.503,22.5306,22.503,22.5141,22800.0
2011-08-25 13:15:00,40.89,40.91,40.86,40.9,24600.0,22.5196,22.5306,22.503,22.5251,24600.0
2011-08-25 13:20:00,40.9,40.96,40.9,40.95,28700.0,22.5251,22.5581,22.5251,22.5526,28700.0
2011-08-25 13:25:00,40.94,41.0,40.93,41.0,54300.0,22.5471,22.5801,22.5416,22.5801,54300.0
2011-08-25 13:30:00,41.0,41.01,40.96,41.01,73400.0,22.5801,22.5857,22.5581,22.5857,73400.0
2011-08-25 13:35:00,41.01,41.03,40.99,41.02,114000.0,22.5857,22.5967,22.5746,22.5912,114000.0
2011-08-25 13:40:00,41.02,41.02,40.96,40.98,40500.0,22.5912,22.5912,22.5581,22.5691,40500.0
2011-08-25 13:45:00,40.98,41.0,40.91,40.93,48500.0,22.5691,22.5801,22.5306,22.5416,48500.0
2011-08-25 13:50:00,40.93,41.0,40.93,40.96,21200.0,22.5416,22.5801,22.5416,22.5581,21200.0
2011-08-25 13:55:00,40.95,40.98,40.92,40.94,107000.0,22.5526,22.5691,22.5361,22.5471,107000.0
2011-08-25 14:00:00,40.93,40.98,40.9,40.98,26200.0,22.5416,22.5691,22.5251,22.5691,26200.0
2011-08-25 14:05:00,40.98,40.99,40.95,40.97,28200.0,22.5691,22.5746,22.5526,22.5636,28200.0
2011-08-25 14:10:00,40.97,41.0,40.97,40.98,23700.0,22.5636,22.5801,22.5636,22.5691,23700.0
2011-08-25 14:15:00,40.99,41.03,40.98,41.02,79900.0,22.5746,22.5967,22.5691,22.5912,79900.0
2011-08-25 14:20:00,41.02,41.04,40.94,40.96,51300.0,22.5912,22.6022,22.5471,22.5581,51300.0
2011-08-25 14:25:00,40.95,40.97,40.92,40.95,131400.0,22.5526,22.5636,22.5361,22.5526,131400.0
2011-08-25 14:30:00,40.95,40.96,40.94,40.95,62400.0,22.5526,22.5581,22.5471,22.5526,62400.0
2011-08-25 14:35:00,40.95,40.99,40.95,40.99,81300.0,22.5526,22.5746,22.5526,22.5746,81300.0
2011-08-25 14:40:00,40.98,41.0,40.96,40.99,52300.0,22.5691,22.5801,22.5581,22.5746,52300.0
2011-08-25 14:45:00,40.99,41.0,40.93,40.93,33900.0,22.5746,22.5801,22.5416,22.5416,33900.0
2011-08-25 14:50:00,40.94,40.95,40.89,40.91,72200.0,22.5471,22.5526,22.5196,22.5306,72200.0
2011-08-25 14:55:00,40.92,40.93,40.89,40.89,43100.0,22.5361,22.5416,22.5196,22.5196,43100.0
2011-08-25 15:00:00,40.88,40.92,40.86,40.9,45800.0,22.5141,22.5361,22.503,22.5251,45800.0
2011-08-25 15:05:00,40.9,40.93,40.89,40.91,50700.0,22.5251,22.5416,22.5196,22.5306,50700.0
2011-08-25 15:10:00,40.92,40.92,40.88,40.91,43600.0,22.5361,22.5361,22.5141,22.5306,43600.0
2011-08-25 15:15:00,40.91,40.98,40.9,40.98,116700.0,22.5306,22.5691,22.5251,22.5691,116700.0
2011-08-25 15:20:00,40.98,41.0,40.97,40.97,49500.0,22.5691,22.5801,22.5636,22.5636,49500.0
2011-08-25 15:25:00,40.97,40.98,40.89,40.91,61900.0,22.5636,22.5691,22.5196,22.5306,61900.0
2011-08-25 15:30:00,40.9,40.93,40.81,40.81,82500.0,22.5251,22.5416,22.4755,22.4755,82500.0
2011-08-25 15:35:00,40.81,40.84,40.8,40.81,60900.0,22.4755,22.492,22.47,22.4755,60900.0
2011-08-25 15:40:00,40.82,40.83,40.72,40.72,174400.0,22.481,22.4865,22.4259,22.4259,174400.0
2011-08-25 15:45:00,40.73,40.86,40.73,40.85,140200.0,22.4314,22.503,22.4314,22.4975,140200.0
2011-08-25 15:50:00,40.84,40.88,40.78,40.85,157800.0,22.492,22.5141,22.459,22.4975,157800.0
2011-08-25 15:55:00,40.85,40.9,40.83,40.88,248800.0,22.4975,22.5251,22.4865,22.5141,248800.0
2011-08-26 09:30:00,40.77,40.85,40.71,40.73,59800.0,22.4535,22.4975,22.4204,22.4314,59800.0
2011-08-26 09:35:00,40.75,40.75,40.62,40.65,41400.0,22.4425,22.4425,22.3709,22.3874,41400.0
2011-08-26 09:40:00,40.65,40.68,40.61,40.67,38300.0,22.3874,22.4039,22.3654,22.3984,38300.0
2011-08-26 09:45:00,40.65,40.65,40.57,40.6,62200.0,22.3874,22.3874,22.3433,22.3599,62200.0
2011-08-26 09:50:00,40.61,40.61,40.52,40.53,71000.0,22.3654,22.3654,22.3158,22.3213,71000.0
2011-08-26 09:55:00,40.54,40.61,40.53,40.59,44400.0,22.3268,22.3654,22.3213,22.3543,44400.0
2011-08-26 10:00:00,40.6,40.62,40.32,40.33,232200.0,22.3599,22.3709,22.2056,22.2112,232200.0
2011-08-26 10:05:00,40.33,40.33,40.06,40.3,123900.0,22.2112,22.2112,22.0625,22.1946,123900.0
2011-08-26 10:10:00,40.27,40.28,40.16,40.2,133000.0,22.1781,22.1836,22.1175,22.1396,133000.0
2011-08-26 10:15:00,40.19,40.21,40.16,40.2,72000.0,22.1341,22.1451,22.1175,22.1396,72000.0
2011-08-26 10:20:00,40.19,40.35,40.18,40.33,312500.0,22.1341,22.2222,22.1285,22.2112,312500.0
2011-08-26 10:25:00,40.34,40.45,40.32,40.37,80100.0,22.2167,22.2772,22.2056,22.2332,80100.0
2011-08-26 10:30:00,40.37,40.4,40.29,40.34,48000.0,22.2332,22.2497,22.1891,22.2167,48000.0
2011-08-26 10:35:00,40.35,40.44,40.32,40.38,66400.0,22.2222,22.2717,22.2056,22.2387,66400.0
2011-08-26 10:40:00,40.38,40.45,40.33,40.45,48600.0,22.2387,22.2772,22.2112,22.2772,48600.0
2011-08-26 10:45:00,40.45,40.63,40.41,40.61,80800.0,22.2772,22.3764,22.2552,22.3654,80800.0
2011-08-26 10:50:00,40.61,40.61,40.53,40.54,116700.0,22.3654,22.3654,22.3213,22.3268,116700.0
2011-08-26 10:55:00,40.53,40.62,40.52,40.55,79400.0,22.3213,22.3709,22.3158,22.3323,79400.0
2011-08-26 11:00:00,40.55,40.61,40.52,40.59,56200.0,22.3323,22.3654,22.3158,22.3543,56200.0
2011-08-26 11:05:00,40.6,40.66,40.56,40.59,36700.0,22.3599,22.3929,22.3378,22.3543,36700.0
2011-08-26 11:10:00,40.59,40.64,40.55,40.6,169400.0,22.3543,22.3819,22.3323,22.3599,169400.0
2011-08-26 11:15:00,40.61,40.71,40.6,40.68,66300.0,22.3654,22.4204,22.3599,22.4039,66300.0
2011-08-26 11:20:00,40.68,40.69,40.59,40.62,53100.0,22.4039,22.4094,22.3543,22.3709,53100.0
2011-08-26 11:25:00,40.63,40.66,40.56,40.59,44400.0,22.3764,22.3929,22.3378,22.3543,44400.0
2011-08-26 11:30:00,40.59,40.66,40.56,40.66,46900.0,22.3543,22.3929,22.3378,22.3929,46900.0
2011-08-26 11:35:00,40.67,40.74,40.65,40.73,56200.0,22.3984,22.437,22.3874,22.4314,56200.0
2011-08-26 11:40:00,40.72,40.75,40.67,40.72,52300.0,22.4259,22.4425,22.3984,22.4259,52300.0
2011-08-26 11:45:00,40.73,40.76,40.68,40.72,55100.0,22.4314,22.448,22.4039,22.4259,55100.0
2011-08-26 11:50:00,40.71,40.73,40.66,40.69,67100.0,22.4204,22.4314,22.3929,22.4094,67100.0
2011-08-26 11:55:00,40.68,40.68,40.61,40.62,93700.0,22.4039,22.4039,22.3654,22.3709,93700.0
2011-08-26 12:00:00,40.63,40.74,40.63,40.73,42400.0,22.3764,22.437,22.3764,22.4314,42400.0
2011-08-26 12:05:00,40.73,40.84,40.73,40.83,57200.0,22.4314,22.492,22.4314,22.4865,57200.0
2011-08-26 12:10:00,40.83,40.91,40.83,40.88,42400.0,22.4865,22.5306,22.4865,22.5141,42400.0
2011-08-26 12:15:00,40.88,40.91,40.85,40.88,90200.0,22.5141,22.5306,22.4975,22.5141,90200.0
2011-08-26 12:20:00,40.88,40.92,40.87,40.9,27900.0,22.5141,22.5361,22.5086,22.5251,27900.0
2011-08-26 12:25:00,40.9,40.9,40.84,40.87,206800.0,22.5251,22.5251,22.492,22.5086,206800.0
2011-08-26 12:30:00,40.87,40.87,40.82,40.82,29700.0,22.5086,22.5086,22.481,22.481,29700.0
2011-08-26 12:35:00,40.84,40.85,40.8,40.84,20900.0,22.492,22.4975,22.47,22.492,20900.0
2011-08-26 12:40:00,40.83,40.86,40.8,40.81,26800.0,22.4865,22.503,22.47,22.4755,26800.0
2011-08-26 12:45:00,40.8,40.82,40.78,40.82,25100.0,22.47,22.481,22.459,22.481,25100.0
2011-08-26 12:50:00,40.81,40.85,40.78,40.81,39100.0,22.4755,22.4975,22.459,22.4755,39100.0
2011-08-26 12:55:00,40.82,40.85,40.81,40.85,27700.0,22.481,22.4975,22.4755,22.4975,27700.0
2011-08-26 13:00:00,40.85,40.87,40.82,40.84,21800.0,22.4975,22.5086,22.481,22.492,21800.0
2011-08-26 13:05:00,40.83,40.9,40.82,40.87,33500.0,22.4865,22.5251,22.481,22.5086,33500.0
2011-08-26 13:10:00,40.87,40.89,40.83,40.83,41900.0,22.5086,22.5196,22.4865,22.4865,41900.0
2011-08-26 13:15:00,40.83,40.88,40.83,40.84,33700.0,22.4865,22.5141,22.4865,22.492,33700.0
2011-08-26 13:20:00,40.84,40.84,40.79,40.79,17800.0,22.492,22.492,22.4645,22.4645,17800.0
2011-08-26 13:25:00,40.79,40.83,40.79,40.82,22800.0,22.4645,22.4865,22.4645,22.481,22800.0
2011-08-26 13:30:00,40.82,40.84,40.78,40.79,20600.0,22.481,22.492,22.459,22.4645,20600.0
2011-08-26 13:35:00,40.79,40.83,40.74,40.74,46000.0,22.4645,22.4865,22.437,22.437,46000.0
2011-08-26 13:40:00,40.75,40.76,40.69,40.71,224700.0,22.4425,22.448,22.4094,22.4204,224700.0
2011-08-26 13:45:00,40.71,40.76,40.67,40.75,37200.0,22.4204,22.448,22.3984,22.4425,37200.0
2011-08-26 13:50:00,40.75,40.75,40.7,40.75,36500.0,22.4425,22.4425,22.4149,22.4425,36500.0
2011-08-26 13:55:00,40.76,40.78,40.73,40.77,25700.0,22.448,22.459,22.4314,22.4535,25700.0
2011-08-26 14:00:00,40.77,40.79,40.75,40.75,62300.0,22.4535,22.4645,22.4425,22.4425,62300.0
2011-08-26 14:05:00,40.75,40.75,40.7,40.71,43700.0,22.4425,22.4425,22.4149,22.4204,43700.0
2011-08-26 14:10:00,40.71,40.73,40.69,40.72,40900.0,22.4204,22.4314,22.4094,22.4259,40900.0
2011-08-26 14:15:00,40.71,40.73,40.68,40.72,26500.0,22.4204,22.4314,22.4039,22.4259,26500.0
2011-08-26 14:20:00,40.71,40.74,40.7,40.71,22200.0,22.4204,22.437,22.4149,22.4204,22200.0
2011-08-26 14:25:00,40.71,40.72,40.63,40.66,42500.0,22.4204,22.4259,22.3764,22.3929,42500.0
2011-08-26 14:30:00,40.67,40.73,40.67,40.73,23800.0,22.3984,22.4314,22.3984,22.4314,23800.0
2011-08-26 14:35:00,40.71,40.73,40.65,40.68,50000.0,22.4204,22.4314,22.3874,22.4039,50000.0
2011-08-26 14:40:00,40.69,40.74,40.68,40.71,37100.0,22.4094,22.437,22.4039,22.4204,37100.0
2011-08-26 14:45:00,40.72,40.76,40.71,40.72,30600.0,22.4259,22.448,22.4204,22.4259,30600.0
2011-08-26 14:50:00,40.72,40.77,40.72,40.73,20900.0,22.4259,22.4535,22.4259,22.4314,20900.0
2011-08-26 14:55:00,40.73,40.74,40.71,40.73,18200.0,22.4314,22.437,22.4204,22.4314,18200.0
2011-08-26 15:00:00,40.73,40.73,40.65,40.66,44200.0,22.4314,22.4314,22.3874,22.3929,44200.0
2011-08-26 15:05:00,40.66,40.67,40.62,40.64,45400.0,22.3929,22.3984,22.3709,22.3819,45400.0
2011-08-26 15:10:00,40.64,40.64,40.57,40.63,44300.0,22.3819,22.3819,22.3433,22.3764,44300.0
2011-08-26 15:15:00,40.63,40.63,40.54,40.56,79100.0,22.3764,22.3764,22.3268,22.3378,79100.0
2011-08-26 15:20:00,40.56,40.57,40.52,40.52,61800.0,22.3378,22.3433,22.3158,22.3158,61800.0
2011-08-26 15:25:00,40.51,40.6,40.51,40.6,80400.0,22.3103,22.3599,22.3103,22.3599,80400.0
2011-08-26 15:30:00,40.6,40.68,40.58,40.68,59700.0,22.3599,22.4039,22.3488,22.4039,59700.0
2011-08-26 15:35:00,40.67,40.72,40.63,40.72,75000.0,22.3984,22.4259,22.3764,22.4259,75000.0
2011-08-26 15:40:00,40.72,40.77,40.7,40.74,110600.0,22.4259,22.4535,22.4149,22.437,110600.0
2011-08-26 15:45:00,40.73,40.8,40.72,40.77,162500.0,22.4314,22.47,22.4259,22.4535,162500.0
2011-08-26 15:50:00,40.78,40.79,40.72,40.79,211700.0,22.459,22.4645,22.4259,22.4645,211700.0
2011-08-26 15:55:00,40.79,40.87,40.79,40.82,452500.0,22.4645,22.5086,22.4645,22.481,452500.0
2011-08-29 09:30:00,41.06,41.25,41.03,41.25,146600.0,22.6132,22.7178,22.5967,22.7178,146600.0
2011-08-29 09:35:00,41.25,41.26,41.17,41.25,123700.0,22.7178,22.7233,22.6738,22.7178,123700.0
2011-08-29 09:40:00,41.26,41.29,41.22,41.25,94700.0,22.7233,22.7399,22.7013,22.7178,94700.0
2011-08-29 09:45:00,41.25,41.3,41.13,41.16,70400.0,22.7178,22.7454,22.6517,22.6683,70400.0
2011-08-29 09:50:00,41.16,41.19,41.06,41.08,77000.0,22.6683,22.6848,22.6132,22.6242,77000.0
2011-08-29 09:55:00,41.09,41.22,41.09,41.15,48400.0,22.6297,22.7013,22.6297,22.6628,48400.0
2011-08-29 10:00:00,41.15,41.25,41.11,41.2,64300.0,22.6628,22.7178,22.6407,22.6903,64300.0
2011-08-29 10:05:00,41.2,41.21,41.13,41.18,154900.0,22.6903,22.6958,22.6517,22.6793,154900.0
2011-08-29 10:10:00,41.18,41.19,41.12,41.13,62100.0,22.6793,22.6848,22.6462,22.6517,62100.0
2011-08-29 10:15:00,41.13,41.13,41.07,41.09,49700.0,22.6517,22.6517,22.6187,22.6297,49700.0
2011-08-29 10:20:00,41.09,41.1,41.04,41.05,62100.0,22.6297,22.6352,22.6022,22.6077,62100.0
2011-08-29 10:25:00,41.05,41.09,41.03,41.03,50400.0,22.6077,22.6297,22.5967,22.5967,50400.0
2011-08-29 10:30:00,41.03,41.04,40.94,40.97,70000.0,22.5967,22.6022,22.5471,22.5636,70000.0
2011-08-29 10:35:00,40.96,41.02,40.93,40.93,38900.0,22.5581,22.5912,22.5416,22.5416,38900.0
2011-08-29 10:40:00,40.93,41.01,40.91,40.98,80500.0,22.5416,22.5857,22.5306,22.5691,80500.0
2011-08-29 10:45:00,40.99,41.02,40.96,40.98,47700.0,22.5746,22.5912,22.5581,22.5691,47700.0
2011-08-29 10:50:00,40.98,41.04,40.97,40.98,111500.0,22.5691,22.6022,22.5636,22.5691,111500.0
2011-08-29 10:55:00,40.99,40.99,40.89,40.9,50700.0,22.5746,22.5746,22.5196,22.5251,50700.0
2011-08-29 11:00:00,40.9,40.9,40.82,40.84,65800.0,22.5251,22.5251,22.481,22.492,65800.0
2011-08-29 11:05:00,40.84,40.88,40.82,40.83,67000.0,22.492,22.5141,22.481,22.4865,67000.0
2011-08-29 11:10:00,40.83,40.9,40.82,40.86,30000.0,22.4865,22.5251,22.481,22.503,30000.0
2011-08-29 11:15:00,40.86,40.89,40.85,40.85,31500.0,22.503,22.5196,22.4975,22.4975,31500.0
2011-08-29 11:20:00,40.86,40.86,40.77,40.77,46500.0,22.503,22.503,22.4535,22.4535,46500.0
2011-08-29 11:25:00,40.77,40.77,40.73,40.75,72300.0,22.4535,22.4535,22.4314,22.4425,72300.0
2011-08-29 11:30:00,40.76,40.78,40.76,40.77,38500.0,22.448,22.459,22.448,22.4535,38500.0
2011-08-29 11:35:00,40.78,40.87,40.75,40.83,77500.0,22.459,22.5086,22.4425,22.4865,77500.0
2011-08-29 11:40:00,40.82,40.87,40.81,40.87,35800.0,22.481,22.5086,22.4755,22.5086,35800.0
2011-08-29 11:45:00,40.87,40.95,40.87,40.94,39000.0,22.5086,22.5526,22.5086,22.5471,39000.0
2011-08-29 11:50:00,40.94,40.97,40.89,40.95,48700.0,22.5471,22.5636,22.5196,22.5526,48700.0
2011-08-29 11:55:00,40.95,40.98,40.92,40.92,34400.0,22.5526,22.5691,22.5361,22.5361,34400.0
2011-08-29 12:00:00,40.93,40.99,40.92,40.97,55200.0,22.5416,22.5746,22.5361,22.5636,55200.0
2011-08-29 12:05:00,40.98,41.0,40.97,41.0,59600.0,22.5691,22.5801,22.5636,22.5801,59600.0
2011-08-29 12:10:00,41.0,41.01,41.0,41.0,27600.0,22.5801,22.5857,22.5801,22.5801,27600.0
2011-08-29 12:15:00,41.01,41.01,40.98,40.99,48000.0,22.5857,22.5857,22.5691,22.5746,48000.0
2011-08-29 12:20:00,40.99,40.99,40.97,40.98,29400.0,22.5746,22.5746,22.5636,22.5691,29400.0
2011-08-29 12:25:00,40.98,40.98,40.95,40.95,34400.0,22.5691,22.5691,22.5526,22.5526,34400.0
2011-08-29 12:30:00,40.95,40.96,40.95,40.95,38700.0,22.5526,22.5581,22.5526,22.5526,38700.0
2011-08-29 12:35:00,40.96,40.96,40.94,40.94,31900.0,22.5581,22.5581,22.5471,22.5471,31900.0
2011-08-29 12:40:00,40.95,41.01,40.94,41.01,56100.0,22.5526,22.5857,22.5471,22.5857,56100.0
2011-08-29 12:45:00,41.01,41.01,40.97,40.97,35300.0,22.5857,22.5857,22.5636,22.5636,35300.0
2011-08-29 12:50:00,40.97,41.0,40.96,41.0,48000.0,22.5636,22.5801,22.5581,22.5801,48000.0
2011-08-29 12:55:00,40.99,41.03,40.99,41.01,38900.0,22.5746,22.5967,22.5746,22.5857,38900.0
2011-08-29 13:00:00,41.02,41.02,41.0,41.01,25900.0,22.5912,22.5912,22.5801,22.5857,25900.0
2011-08-29 13:05:00,41.01,41.01,40.99,40.99,78500.0,22.5857,22.5857,22.5746,22.5746,78500.0
2011-08-29 13:10:00,41.0,41.01,41.0,41.01,35900.0,22.5801,22.5857,22.5801,22.5857,35900.0
2011-08-29 13:15:00,41.01,41.01,40.96,40.98,48400.0,22.5857,22.5857,22.5581,22.5691,48400.0
2011-08-29 13:20:00,40.98,40.98,40.95,40.97,33000.0,22.5691,22.5691,22.5526,22.5636,33000.0
2011-08-29 13:25:00,40.97,40.97,40.92,40.92,40200.0,22.5636,22.5636,22.5361,22.5361,40200.0
2011-08-29 13:30:00,40.93,40.94,40.91,40.92,34500.0,22.5416,22.5471,22.5306,22.5361,34500.0
2011-08-29 13:35:00,40.92,40.93,40.9,40.92,27300.0,22.5361,22.5416,22.5251,22.5361,27300.0
2011-08-29 13:40:00,40.92,40.94,40.9,40.91,43200.0,22.5361,22.5471,22.5251,22.5306,43200.0
2011-08-29 13:45:00,40.91,40.92,40.9,40.92,23900.0,22.5306,22.5361,22.5251,22.5361,23900.0
2011-08-29 13:50:00,40.91,40.99,40.91,40.98,30700.0,22.5306,22.5746,22.5306,22.5691,30700.0
2011-08-29 13:55:00,40.99,41.0,40.98,40.99,20700.0,22.5746,22.5801,22.5691,22.5746,20700.0
2011-08-29 14:00:00,41.0,41.01,40.98,41.0,34900.0,22.5801,22.5857,22.5691,22.5801,34900.0
2011-08-29 14:05:00,41.01,41.01,40.99,41.0,32000.0,22.5857,22.5857,22.5746,22.5801,32000.0
2011-08-29 14:10:00,41.0,41.01,41.0,41.01,56500.0,22.5801,22.5857,22.5801,22.5857,56500.0
2011-08-29 14:15:00,41.01,41.01,40.95,40.96,40800.0,22.5857,22.5857,22.5526,22.5581,40800.0
2011-08-29 14:20:00,40.95,40.96,40.93,40.94,39500.0,22.5526,22.5581,22.5416,22.5471,39500.0
2011-08-29 14:25:00,40.94,40.96,40.93,40.96,29800.0,22.5471,22.5581,22.5416,22.5581,29800.0
2011-08-29 14:30:00,40.96,41.04,40.96,41.04,49400.0,22.5581,22.6022,22.5581,22.6022,49400.0
2011-08-29 14:35:00,41.04,41.05,41.01,41.01,35700.0,22.6022,22.6077,22.5857,22.5857,35700.0
2011-08-29 14:40:00,41.01,41.03,41.01,41.02,29100.0,22.5857,22.5967,22.5857,22.5912,29100.0
2011-08-29 14:45:00,41.03,41.06,41.02,41.03,123700.0,22.5967,22.6132,22.5912,22.5967,123700.0
2011-08-29 14:50:00,41.03,41.03,40.97,40.98,52800.0,22.5967,22.5967,22.5636,22.5691,52800.0
2011-08-29 14:55:00,40.98,41.03,40.96,41.03,82400.0,22.5691,22.5967,22.5581,22.5967,82400.0
2011-08-29 15:00:00,41.03,41.05,41.02,41.04,54700.0,22.5967,22.6077,22.5912,22.6022,54700.0
2011-08-29 15:05:00,41.05,41.05,41.0,41.01,46300.0,22.6077,22.6077,22.5801,22.5857,46300.0
2011-08-29 15:10:00,41.01,41.04,40.99,41.03,60700.0,22.5857,22.6022,22.5746,22.5967,60700.0
2011-08-29 15:15:00,41.03,41.05,41.03,41.03,55800.0,22.5967,22.6077,22.5967,22.5967,55800.0
2011-08-29 15:20:00,41.03,41.05,41.01,41.02,98900.0,22.5967,22.6077,22.5857,22.5912,98900.0
2011-08-29 15:25:00,41.02,41.02,41.0,41.01,35000.0,22.5912,22.5912,22.5801,22.5857,35000.0
2011-08-29 15:30:00,41.01,41.04,41.0,41.03,105700.0,22.5857,22.6022,22.5801,22.5967,105700.0
2011-08-29 15:35:00,41.04,41.06,41.01,41.06,65400.0,22.6022,22.6132,22.5857,22.6132,65400.0
2011-08-29 15:40:00,41.05,41.09,41.02,41.07,110600.0,22.6077,22.6297,22.5912,22.6187,110600.0
2011-08-29 15:45:00,41.08,41.09,41.04,41.05,164300.0,22.6242,22.6297,22.6022,22.6077,164300.0
2011-08-29 15:50:00,41.05,41.07,41.02,41.07,175100.0,22.6077,22.6187,22.5912,22.6187,175100.0
2011-08-29 15:55:00,41.06,41.1,41.05,41.09,478300.0,22.6132,22.6352,22.6077,22.6297,478300.0
2011-08-30 09:30:00,41.02,41.09,41.02,41.06,123600.0,22.5912,22.6297,22.5912,22.6132,123600.0
2011-08-30 09:35:00,41.07,41.07,40.99,41.01,59900.0,22.6187,22.6187,22.5746,22.5857,59900.0
2011-08-30 09:40:00,41.0,41.14,41.0,41.14,154400.0,22.5801,22.6573,22.5801,22.6573,154400.0
2011-08-30 09:45:00,41.14,41.15,41.05,41.06,69200.0,22.6573,22.6628,22.6077,22.6132,69200.0
2011-08-30 09:50:00,41.05,41.18,41.03,41.18,62900.0,22.6077,22.6793,22.5967,22.6793,62900.0
2011-08-30 09:55:00,41.17,41.18,41.07,41.07,61300.0,22.6738,22.6793,22.6187,22.6187,61300.0
2011-08-30 10:00:00,41.06,41.12,40.98,41.04,173100.0,22.6132,22.6462,22.5691,22.6022,173100.0
2011-08-30 10:05:00,41.04,41.09,41.0,41.05,98300.0,22.6022,22.6297,22.5801,22.6077,98300.0
2011-08-30 10:10:00,41.05,41.08,41.0,41.0,61200.0,22.6077,22.6242,22.5801,22.5801,61200.0
2011-08-30 10:15:00,40.99,41.06,40.99,41.02,47000.0,22.5746,22.6132,22.5746,22.5912,47000.0
2011-08-30 10:20:00,41.02,41.09,41.02,41.04,90600.0,22.5912,22.6297,22.5912,22.6022,90600.0
2011-08-30 10:25:00,41.04,41.05,40.99,41.01,56300.0,22.6022,22.6077,22.5746,22.5857,56300.0
2011-08-30 10:30:00,41.01,41.06,40.98,41.02,182100.0,22.5857,22.6132,22.5691,22.5912,182100.0
2011-08-30 10:35:00,41.03,41.08,41.02,41.07,40300.0,22.5967,22.6242,22.5912,22.6187,40300.0
2011-08-30 10:40:00,41.06,41.09,41.02,41.05,40800.0,22.6132,22.6297,22.5912,22.6077,40800.0
2011-08-30 10:45:00,41.05,41.05,41.02,41.02,86900.0,22.6077,22.6077,22.5912,22.5912,86900.0
2011-08-30 10:50:00,41.02,41.07,41.02,41.07,47900.0,22.5912,22.6187,22.5912,22.6187,47900.0
2011-08-30 10:55:00,41.06,41.13,41.06,41.09,25400.0,22.6132,22.6517,22.6132,22.6297,25400.0
2011-08-30 11:00:00,41.08,41.11,41.06,41.1,25500.0,22.6242,22.6407,22.6132,22.6352,25500.0
2011-08-30 11:05:00,41.1,41.13,41.09,41.12,37800.0,22.6352,22.6517,22.6297,22.6462,37800.0
2011-08-30 11:10:00,41.12,41.16,41.1,41.14,20800.0,22.6462,22.6683,22.6352,22.6573,20800.0
2011-08-30 11:15:00,41.15,41.16,41.09,41.09,38100.0,22.6628,22.6683,22.6297,22.6297,38100.0
2011-08-30 11:20:00,41.08,41.13,41.08,41.12,13800.0,22.6242,22.6517,22.6242,22.6462,13800.0
2011-08-30 11:25:00,41.12,41.17,41.1,41.13,51100.0,22.6462,22.6738,22.6352,22.6517,51100.0
2011-08-30 11:30:00,41.12,41.18,41.11,41.18,35700.0,22.6462,22.6793,22.6407,22.6793,35700.0
2011-08-30 11:35:00,41.17,41.24,41.16,41.22,40100.0,22.6738,22.7123,22.6683,22.7013,40100.0
2011-08-30 11:40:00,41.21,41.27,41.21,41.23,58400.0,22.6958,22.7288,22.6958,22.7068,58400.0
2011-08-30 11:45:00,41.23,41.23,41.11,41.14,181800.0,22.7068,22.7068,22.6407,22.6573,181800.0
2011-08-30 11:50:00,41.13,41.18,41.13,41.17,32000.0,22.6517,22.6793,22.6517,22.6738,32000.0
2011-08-30 11:55:00,41.17,41.17,41.11,41.14,35100.0,22.6738,22.6738,22.6407,22.6573,35100.0
2011-08-30 12:00:00,41.14,41.15,41.1,41.11,23600.0,22.6573,22.6628,22.6352,22.6407,23600.0
2011-08-30 12:05:00,41.11,41.17,41.1,41.15,27000.0,22.6407,22.6738,22.6352,22.6628,27000.0
2011-08-30 12:10:00,41.14,41.19,41.14,41.16,36800.0,22.6573,22.6848,22.6573,22.6683,36800.0
2011-08-30 12:15:00,41.15,41.17,41.11,41.11,43300.0,22.6628,22.6738,22.6407,22.6407,43300.0
2011-08-30 12:20:00,41.11,41.12,41.1,41.12,38300.0,22.6407,22.6462,22.6352,22.6462,38300.0
2011-08-30 12:25:00,41.11,41.12,41.1,41.11,22000.0,22.6407,22.6462,22.6352,22.6407,22000.0
2011-08-30 12:30:00,41.11,41.14,41.1,41.14,35800.0,22.6407,22.6573,22.6352,22.6573,35800.0
2011-08-30 12:35:00,41.15,41.15,41.11,41.13,12800.0,22.6628,22.6628,22.6407,22.6517,12800.0
2011-08-30 12:40:00,41.13,41.13,41.1,41.13,43300.0,22.6517,22.6517,22.6352,22.6517,43300.0
2011-08-30 12:45:00,41.13,41.16,41.12,41.13,39300.0,22.6517,22.6683,22.6462,22.6517,39300.0
2011-08-30 12:50:00,41.13,41.15,41.13,41.14,12900.0,22.6517,22.6628,22.6517,22.6573,12900.0
2011-08-30 12:55:00,41.14,41.14,41.11,41.14,25000.0,22.6573,22.6573,22.6407,22.6573,25000.0
2011-08-30 13:00:00,41.14,41.15,41.11,41.13,28600.0,22.6573,22.6628,22.6407,22.6517,28600.0
2011-08-30 13:05:00,41.13,41.16,41.12,41.15,28600.0,22.6517,22.6683,22.6462,22.6628,28600.0
2011-08-30 13:10:00,41.16,41.19,41.14,41.19,81800.0,22.6683,22.6848,22.6573,22.6848,81800.0
2011-08-30 13:15:00,41.18,41.21,41.16,41.2,52000.0,22.6793,22.6958,22.6683,22.6903,52000.0
2011-08-30 13:20:00,41.21,41.23,41.19,41.21,179300.0,22.6958,22.7068,22.6848,22.6958,179300.0
2011-08-30 13:25:00,41.21,41.21,41.17,41.2,52100.0,22.6958,22.6958,22.6738,22.6903,52100.0
2011-08-30 13:30:00,41.2,41.2,41.13,41.14,70100.0,22.6903,22.6903,22.6517,22.6573,70100.0
2011-08-30 13:35:00,41.14,41.17,41.13,41.17,26300.0,22.6573,22.6738,22.6517,22.6738,26300.0
2011-08-30 13:40:00,41.17,41.21,41.16,41.2,38500.0,22.6738,22.6958,22.6683,22.6903,38500.0
2011-08-30 13:45:00,41.2,41.22,41.19,41.19,38700.0,22.6903,22.7013,22.6848,22.6848,38700.0
2011-08-30 13:50:00,41.19,41.19,41.15,41.17,35500.0,22.6848,22.6848,22.6628,22.6738,35500.0
2011-08-30 13:55:00,41.17,41.19,41.14,41.14,43600.0,22.6738,22.6848,22.6573,22.6573,43600.0
2011-08-30 14:00:00,41.15,41.22,41.13,41.14,108100.0,22.6628,22.7013,22.6517,22.6573,108100.0
2011-08-30 14:05:00,41.13,41.2,41.11,41.19,53200.0,22.6517,22.6903,22.6407,22.6848,53200.0
2011-08-30 14:10:00,41.18,41.23,41.14,41.21,77300.0,22.6793,22.7068,22.6573,22.6958,77300.0
2011-08-30 14:15:00,41.22,41.23,41.17,41.2,110500.0,22.7013,22.7068,22.6738,22.6903,110500.0
2011-08-30 14:20:00,41.2,41.23,41.15,41.22,191300.0,22.6903,22.7068,22.6628,22.7013,191300.0
2011-08-30 14:25:00,41.22,41.24,41.19,41.24,39400.0,22.7013,22.7123,22.6848,22.7123,39400.0
2011-08-30 14:30:00,41.24,41.25,41.22,41.24,66600.0,22.7123,22.7178,22.7013,22.7123,66600.0
2011-08-30 14:35:00,41.25,41.27,41.22,41.26,58900.0,22.7178,22.7288,22.7013,22.7233,58900.0
2011-08-30 14:40:00,41.26,41.29,41.25,41.28,37700.0,22.7233,22.7399,22.7178,22.7344,37700.0
2011-08-30 14:45:00,41.28,41.29,41.24,41.25,69000.0,22.7344,22.7399,22.7123,22.7178,69000.0
2011-08-30 14:50:00,41.25,41.28,41.19,41.19,84800.0,22.7178,22.7344,22.6848,22.6848,84800.0
2011-08-30 14:55:00,41.19,41.25,41.17,41.24,216100.0,22.6848,22.7178,22.6738,22.7123,216100.0
2011-08-30 15:00:00,41.24,41.26,41.21,41.23,91500.0,22.7123,22.7233,22.6958,22.7068,91500.0
2011-08-30 15:05:00,41.23,41.26,41.23,41.25,40900.0,22.7068,22.7233,22.7068,22.7178,40900.0
2011-08-30 15:10:00,41.24,41.24,41.19,41.22,31600.0,22.7123,22.7123,22.6848,22.7013,31600.0
2011-08-30 15:15:00,41.22,41.23,41.19,41.22,40400.0,22.7013,22.7068,22.6848,22.7013,40400.0
2011-08-30 15:20:00,41.22,41.22,41.2,41.21,19300.0,22.7013,22.7013,22.6903,22.6958,19300.0
2011-08-30 15:25:00,41.2,41.24,41.2,41.23,43300.0,22.6903,22.7123,22.6903,22.7068,43300.0
2011-08-30 15:30:00,41.23,41.26,41.22,41.26,101200.0,22.7068,22.7233,22.7013,22.7233,101200.0
2011-08-30 15:35:00,41.26,41.29,41.26,41.26,176900.0,22.7233,22.7399,22.7233,22.7233,176900.0
2011-08-30 15:40:00,41.27,41.3,41.23,41.29,93700.0,22.7288,22.7454,22.7068,22.7399,93700.0
2011-08-30 15:45:00,41.3,41.3,41.24,41.27,112600.0,22.7454,22.7454,22.7123,22.7288,112600.0
2011-08-30 15:50:00,41.26,41.28,41.22,41.24,145700.0,22.7233,22.7344,22.7013,22.7123,145700.0
2011-08-30 15:55:00,41.23,41.24,41.17,41.17,225600.0,22.7068,22.7123,22.6738,22.6738,225600.0
2011-08-31 09:30:00,41.3,41.38,41.2,41.22,95000.0,22.7454,22.7894,22.6903,22.7013,95000.0
2011-08-31 09:35:00,41.21,41.22,41.16,41.19,52100.0,22.6958,22.7013,22.6683,22.6848,52100.0
2011-08-31 09:40:00,41.19,41.27,41.19,41.23,112100.0,22.6848,22.7288,22.6848,22.7068,112100.0
2011-08-31 09:45:00,41.22,41.26,41.19,41.24,82600.0,22.7013,22.7233,22.6848,22.7123,82600.0
2011-08-31 09:50:00,41.24,41.25,41.19,41.22,70300.0,22.7123,22.7178,22.6848,22.7013,70300.0
2011-08-31 09:55:00,41.22,41.24,41.21,41.22,36300.0,22.7013,22.7123,22.6958,22.7013,36300.0
2011-08-31 10:00:00,41.23,41.26,41.22,41.23,96900.0,22.7068,22.7233,22.7013,22.7068,96900.0
2011-08-31 10:05:00,41.24,41.26,41.22,41.26,96000.0,22.7123,22.7233,22.7013,22.7233,96000.0
2011-08-31 10:10:00,41.24,41.32,41.21,41.29,52600.0,22.7123,22.7564,22.6958,22.7399,52600.0
2011-08-31 10:15:00,41.29,41.3,41.24,41.25,58400.0,22.7399,22.7454,22.7123,22.7178,58400.0
2011-08-31 10:20:00,41.25,41.26,41.22,41.23,34100.0,22.7178,22.7233,22.7013,22.7068,34100.0
2011-08-31 10:25:00,41.22,41.26,41.21,41.26,48600.0,22.7013,22.7233,22.6958,22.7233,48600.0
2011-08-31 10:30:00,41.25,41.26,41.23,41.25,67800.0,22.7178,22.7233,22.7068,22.7178,67800.0
2011-08-31 10:35:00,41.26,41.26,41.24,41.26,58800.0,22.7233,22.7233,22.7123,22.7233,58800.0
2011-08-31 10:40:00,41.26,41.26,41.21,41.23,124600.0,22.7233,22.7233,22.6958,22.7068,124600.0
2011-08-31 10:45:00,41.23,41.24,41.2,41.22,69400.0,22.7068,22.7123,22.6903,22.7013,69400.0
2011-08-31 10:50:00,41.23,41.26,41.22,41.25,86800.0,22.7068,22.7233,22.7013,22.7178,86800.0
2011-08-31 10:55:00,41.24,41.26,41.19,41.23,78000.0,22.7123,22.7233,22.6848,22.7068,78000.0
2011-08-31 11:00:00,41.23,41.29,41.2,41.29,129700.0,22.7068,22.7399,22.6903,22.7399,129700.0
2011-08-31 11:05:00,41.29,41.36,41.27,41.36,50800.0,22.7399,22.7784,22.7288,22.7784,50800.0
2011-08-31 11:10:00,41.35,41.36,41.34,41.36,25800.0,22.7729,22.7784,22.7674,22.7784,25800.0
2011-08-31 11:15:00,41.36,41.39,41.34,41.38,64500.0,22.7784,22.7949,22.7674,22.7894,64500.0
2011-08-31 11:20:00,41.39,41.39,41.36,41.37,70700.0,22.7949,22.7949,22.7784,22.7839,70700.0
2011-08-31 11:25:00,41.37,41.41,41.33,41.33,145200.0,22.7839,22.8059,22.7619,22.7619,145200.0
2011-08-31 11:30:00,41.33,41.36,41.29,41.31,48300.0,22.7619,22.7784,22.7399,22.7509,48300.0
2011-08-31 11:35:00,41.32,41.35,41.3,41.34,45400.0,22.7564,22.7729,22.7454,22.7674,45400.0
2011-08-31 11:40:00,41.34,41.36,41.33,41.34,43200.0,22.7674,22.7784,22.7619,22.7674,43200.0
2011-08-31 11:45:00,41.33,41.33,41.28,41.29,28800.0,22.7619,22.7619,22.7344,22.7399,28800.0
2011-08-31 11:50:00,41.29,41.31,41.29,41.31,33600.0,22.7399,22.7509,22.7399,22.7509,33600.0
2011-08-31 11:55:00,41.3,41.31,41.27,41.29,69700.0,22.7454,22.7509,22.7288,22.7399,69700.0
2011-08-31 12:00:00,41.29,41.31,41.27,41.3,28000.0,22.7399,22.7509,22.7288,22.7454,28000.0
2011-08-31 12:05:00,41.3,41.3,41.29,41.3,23700.0,22.7454,22.7454,22.7399,22.7454,23700.0
2011-08-31 12:10:00,41.3,41.31,41.29,41.3,71300.0,22.7454,22.7509,22.7399,22.7454,71300.0
2011-08-31 12:15:00,41.3,41.31,41.29,41.3,28000.0,22.7454,22.7509,22.7399,22.7454,28000.0
2011-08-31 12:20:00,41.3,41.31,41.28,41.29,36900.0,22.7454,22.7509,22.7344,22.7399,36900.0
2011-08-31 12:25:00,41.29,41.31,41.26,41.27,60900.0,22.7399,22.7509,22.7233,22.7288,60900.0
2011-08-31 12:30:00,41.27,41.31,41.27,41.3,46300.0,22.7288,22.7509,22.7288,22.7454,46300.0
2011-08-31 12:35:00,41.3,41.31,41.29,41.3,40500.0,22.7454,22.7509,22.7399,22.7454,40500.0
2011-08-31 12:40:00,41.3,41.31,41.3,41.3,36200.0,22.7454,22.7509,22.7454,22.7454,36200.0
2011-08-31 12:45:00,41.3,41.31,41.3,41.3,26000.0,22.7454,22.7509,22.7454,22.7454,26000.0
2011-08-31 12:50:00,41.31,41.32,41.3,41.31,50800.0,22.7509,22.7564,22.7454,22.7509,50800.0
2011-08-31 12:55:00,41.31,41.32,41.3,41.32,48500.0,22.7509,22.7564,22.7454,22.7564,48500.0
2011-08-31 13:00:00,41.33,41.36,41.33,41.35,40600.0,22.7619,22.7784,22.7619,22.7729,40600.0
2011-08-31 13:05:00,41.35,41.35,41.33,41.35,20900.0,22.7729,22.7729,22.7619,22.7729,20900.0
2011-08-31 13:10:00,41.34,41.36,41.34,41.36,38300.0,22.7674,22.7784,22.7674,22.7784,38300.0
2011-08-31 13:15:00,41.35,41.36,41.33,41.35,38000.0,22.7729,22.7784,22.7619,22.7729,38000.0
2011-08-31 13:20:00,41.35,41.36,41.34,41.35,18100.0,22.7729,22.7784,22.7674,22.7729,18100.0
2011-08-31 13:25:00,41.34,41.35,41.34,41.35,22900.0,22.7674,22.7729,22.7674,22.7729,22900.0
2011-08-31 13:30:00,41.35,41.35,41.33,41.34,25700.0,22.7729,22.7729,22.7619,22.7674,25700.0
2011-08-31 13:35:00,41.35,41.35,41.33,41.34,21800.0,22.7729,22.7729,22.7619,22.7674,21800.0
2011-08-31 13:40:00,41.34,41.35,41.31,41.32,31700.0,22.7674,22.7729,22.7509,22.7564,31700.0
2011-08-31 13:45:00,41.33,41.33,41.32,41.33,16800.0,22.7619,22.7619,22.7564,22.7619,16800.0
2011-08-31 13:50:00,41.33,41.33,41.32,41.33,15400.0,22.7619,22.7619,22.7564,22.7619,15400.0
2011-08-31 13:55:00,41.33,41.33,41.27,41.29,38600.0,22.7619,22.7619,22.7288,22.7399,38600.0
2011-08-31 14:00:00,41.3,41.31,41.28,41.3,42300.0,22.7454,22.7509,22.7344,22.7454,42300.0
2011-08-31 14:05:00,41.29,41.3,41.27,41.29,26700.0,22.7399,22.7454,22.7288,22.7399,26700.0
2011-08-31 14:10:00,41.29,41.3,41.23,41.23,36300.0,22.7399,22.7454,22.7068,22.7068,36300.0
2011-08-31 14:15:00,41.23,41.26,41.23,41.25,97000.0,22.7068,22.7233,22.7068,22.7178,97000.0
2011-08-31 14:20:00,41.25,41.26,41.25,41.25,32300.0,22.7178,22.7233,22.7178,22.7178,32300.0
2011-08-31 14:25:00,41.25,41.26,41.25,41.26,40800.0,22.7178,22.7233,22.7178,22.7233,40800.0
2011-08-31 14:30:00,41.26,41.26,41.25,41.26,44500.0,22.7233,22.7233,22.7178,22.7233,44500.0
2011-08-31 14:35:00,41.25,41.26,41.2,41.24,117900.0,22.7178,22.7233,22.6903,22.7123,117900.0
2011-08-31 14:40:00,41.24,41.24,41.2,41.23,84100.0,22.7123,22.7123,22.6903,22.7068,84100.0
2011-08-31 14:45:00,41.22,41.25,41.22,41.25,130300.0,22.7013,22.7178,22.7013,22.7178,130300.0
2011-08-31 14:50:00,41.25,41.27,41.23,41.26,107500.0,22.7178,22.7288,22.7068,22.7233,107500.0
2011-08-31 14:55:00,41.25,41.3,41.25,41.28,68400.0,22.7178,22.7454,22.7178,22.7344,68400.0
2011-08-31 15:00:00,41.28,41.29,41.26,41.28,299800.0,22.7344,22.7399,22.7233,22.7344,299800.0
2011-08-31 15:05:00,41.28,41.29,41.26,41.27,94200.0,22.7344,22.7399,22.7233,22.7288,94200.0
2011-08-31 15:10:00,41.27,41.28,41.22,41.24,72000.0,22.7288,22.7344,22.7013,22.7123,72000.0
2011-08-31 15:15:00,41.24,41.26,41.15,41.17,72500.0,22.7123,22.7233,22.6628,22.6738,72500.0
2011-08-31 15:20:00,41.18,41.26,41.17,41.24,77300.0,22.6793,22.7233,22.6738,22.7123,77300.0
2011-08-31 15:25:00,41.25,41.28,41.24,41.25,128700.0,22.7178,22.7344,22.7123,22.7178,128700.0
2011-08-31 15:30:00,41.25,41.28,41.24,41.27,59700.0,22.7178,22.7344,22.7123,22.7288,59700.0
2011-08-31 15:35:00,41.27,41.33,41.27,41.3,69200.0,22.7288,22.7619,22.7288,22.7454,69200.0
2011-08-31 15:40:00,41.3,41.38,41.28,41.38,123200.0,22.7454,22.7894,22.7344,22.7894,123200.0
2011-08-31 15:45:00,41.38,41.41,41.34,41.35,284800.0,22.7894,22.8059,22.7674,22.7729,284800.0
2011-08-31 15:50:00,41.36,41.36,41.31,41.32,215500.0,22.7784,22.7784,22.7509,22.7564,215500.0
2011-08-31 15:55:00,41.32,41.35,41.26,41.34,477700.0,22.7564,22.7729,22.7233,22.7674,477700.0
2011-09-01 09:30:00,41.36,41.38,41.28,41.29,64600.0,22.7784,22.7894,22.7344,22.7399,64600.0
2011-09-01 09:35:00,41.31,41.33,41.26,41.26,72500.0,22.7509,22.7619,22.7233,22.7233,72500.0
2011-09-01 09:40:00,41.27,41.32,41.26,41.31,40900.0,22.7288,22.7564,22.7233,22.7509,40900.0
2011-09-01 09:45:00,41.31,41.32,41.24,41.25,57700.0,22.7509,22.7564,22.7123,22.7178,57700.0
2011-09-01 09:50:00,41.24,41.28,41.2,41.25,91300.0,22.7123,22.7344,22.6903,22.7178,91300.0
2011-09-01 09:55:00,41.25,41.25,41.11,41.17,54900.0,22.7178,22.7178,22.6407,22.6738,54900.0
2011-09-01 10:00:00,41.16,41.4,41.11,41.36,213400.0,22.6683,22.8004,22.6407,22.7784,213400.0
2011-09-01 10:05:00,41.37,41.38,41.26,41.32,88700.0,22.7839,22.7894,22.7233,22.7564,88700.0
2011-09-01 10:10:00,41.31,41.32,41.22,41.22,84900.0,22.7509,22.7564,22.7013,22.7013,84900.0
2011-09-01 10:15:00,41.22,41.24,41.17,41.21,65900.0,22.7013,22.7123,22.6738,22.6958,65900.0
2011-09-01 10:20:00,41.21,41.21,41.17,41.19,51900.0,22.6958,22.6958,22.6738,22.6848,51900.0
2011-09-01 10:25:00,41.19,41.21,41.19,41.19,53600.0,22.6848,22.6958,22.6848,22.6848,53600.0
2011-09-01 10:30:00,41.19,41.2,41.12,41.14,69700.0,22.6848,22.6903,22.6462,22.6573,69700.0
2011-09-01 10:35:00,41.13,41.21,41.13,41.21,60200.0,22.6517,22.6958,22.6517,22.6958,60200.0
2011-09-01 10:40:00,41.2,41.21,41.2,41.21,47600.0,22.6903,22.6958,22.6903,22.6958,47600.0
2011-09-01 10:45:00,41.2,41.21,41.14,41.16,53800.0,22.6903,22.6958,22.6573,22.6683,53800.0
2011-09-01 10:50:00,41.15,41.2,41.15,41.16,46000.0,22.6628,22.6903,22.6628,22.6683,46000.0
2011-09-01 10:55:00,41.15,41.17,41.14,41.15,32900.0,22.6628,22.6738,22.6573,22.6628,32900.0
2011-09-01 11:00:00,41.15,41.21,41.13,41.2,40700.0,22.6628,22.6958,22.6517,22.6903,40700.0
2011-09-01 11:05:00,41.21,41.21,41.14,41.14,60300.0,22.6958,22.6958,22.6573,22.6573,60300.0
2011-09-01 11:10:00,41.14,41.15,41.11,41.11,41100.0,22.6573,22.6628,22.6407,22.6407,41100.0
2011-09-01 11:15:00,41.12,41.2,41.12,41.2,41200.0,22.6462,22.6903,22.6462,22.6903,41200.0
2011-09-01 11:20:00,41.2,41.21,41.17,41.18,51300.0,22.6903,22.6958,22.6738,22.6793,51300.0
2011-09-01 11:25:00,41.17,41.2,41.15,41.19,27700.0,22.6738,22.6903,22.6628,22.6848,27700.0
2011-09-01 11:30:00,41.18,41.21,41.16,41.21,32300.0,22.6793,22.6958,22.6683,22.6958,32300.0
2011-09-01 11:35:00,41.21,41.22,41.2,41.22,59900.0,22.6958,22.7013,22.6903,22.7013,59900.0
2011-09-01 11:40:00,41.22,41.22,41.12,41.13,80500.0,22.7013,22.7013,22.6462,22.6517,80500.0
2011-09-01 11:45:00,41.12,41.13,41.08,41.12,39500.0,22.6462,22.6517,22.6242,22.6462,39500.0
2011-09-01 11:50:00,41.12,41.13,41.07,41.12,55700.0,22.6462,22.6517,22.6187,22.6462,55700.0
2011-09-01 11:55:00,41.12,41.13,41.1,41.11,17200.0,22.6462,22.6517,22.6352,22.6407,17200.0
2011-09-01 12:00:00,41.11,41.13,41.08,41.13,33200.0,22.6407,22.6517,22.6242,22.6517,33200.0
2011-09-01 12:05:00,41.12,41.17,41.11,41.16,32600.0,22.6462,22.6738,22.6407,22.6683,32600.0
2011-09-01 12:10:00,41.16,41.17,41.16,41.17,7800.0,22.6683,22.6738,22.6683,22.6738,7800.0
2011-09-01 12:15:00,41.17,41.17,41.11,41.14,35300.0,22.6738,22.6738,22.6407,22.6573,35300.0
2011-09-01 12:20:00,41.14,41.17,41.13,41.16,18000.0,22.6573,22.6738,22.6517,22.6683,18000.0
2011-09-01 12:25:00,41.16,41.16,41.13,41.16,34700.0,22.6683,22.6683,22.6517,22.6683,34700.0
2011-09-01 12:30:00,41.16,41.19,41.15,41.19,19900.0,22.6683,22.6848,22.6628,22.6848,19900.0
2011-09-01 12:35:00,41.19,41.23,41.18,41.23,12800.0,22.6848,22.7068,22.6793,22.7068,12800.0
2011-09-01 12:40:00,41.23,41.24,41.2,41.2,29400.0,22.7068,22.7123,22.6903,22.6903,29400.0
2011-09-01 12:45:00,41.2,41.21,41.17,41.18,28600.0,22.6903,22.6958,22.6738,22.6793,28600.0
2011-09-01 12:50:00,41.17,41.21,41.17,41.2,27700.0,22.6738,22.6958,22.6738,22.6903,27700.0
2011-09-01 12:55:00,41.2,41.2,41.18,41.19,42700.0,22.6903,22.6903,22.6793,22.6848,42700.0
2011-09-01 13:00:00,41.2,41.21,41.17,41.18,28200.0,22.6903,22.6958,22.6738,22.6793,28200.0
2011-09-01 13:05:00,41.17,41.18,41.15,41.16,25500.0,22.6738,22.6793,22.6628,22.6683,25500.0
2011-09-01 13:10:00,41.17,41.19,41.14,41.18,39200.0,22.6738,22.6848,22.6573,22.6793,39200.0
2011-09-01 13:15:00,41.18,41.19,41.17,41.19,10600.0,22.6793,22.6848,22.6738,22.6848,10600.0
2011-09-01 13:20:00,41.19,41.2,41.16,41.16,38600.0,22.6848,22.6903,22.6683,22.6683,38600.0
2011-09-01 13:25:00,41.15,41.21,41.14,41.2,27400.0,22.6628,22.6958,22.6573,22.6903,27400.0
2011-09-01 13:30:00,41.2,41.21,41.17,41.2,75000.0,22.6903,22.6958,22.6738,22.6903,75000.0
2011-09-01 13:35:00,41.2,41.21,41.16,41.18,27800.0,22.6903,22.6958,22.6683,22.6793,27800.0
2011-09-01 13:40:00,41.17,41.18,41.12,41.14,37700.0,22.6738,22.6793,22.6462,22.6573,37700.0
2011-09-01 13:45:00,41.13,41.14,41.1,41.13,27800.0,22.6517,22.6573,22.6352,22.6517,27800.0
2011-09-01 13:50:00,41.12,41.13,41.08,41.12,38000.0,22.6462,22.6517,22.6242,22.6462,38000.0
2011-09-01 13:55:00,41.13,41.2,41.11,41.16,51600.0,22.6517,22.6903,22.6407,22.6683,51600.0
2011-09-01 14:00:00,41.16,41.16,41.09,41.11,48800.0,22.6683,22.6683,22.6297,22.6407,48800.0
2011-09-01 14:05:00,41.11,41.18,41.09,41.17,41800.0,22.6407,22.6793,22.6297,22.6738,41800.0
2011-09-01 14:10:00,41.16,41.2,41.14,41.19,266100.0,22.6683,22.6903,22.6573,22.6848,266100.0
2011-09-01 14:15:00,41.18,41.19,41.14,41.15,48800.0,22.6793,22.6848,22.6573,22.6628,48800.0
2011-09-01 14:20:00,41.16,41.17,41.14,41.15,46600.0,22.6683,22.6738,22.6573,22.6628,46600.0
2011-09-01 14:25:00,41.16,41.18,41.15,41.17,41800.0,22.6683,22.6793,22.6628,22.6738,41800.0
2011-09-01 14:30:00,41.17,41.2,41.13,41.14,77400.0,22.6738,22.6903,22.6517,22.6573,77400.0
2011-09-01 14:35:00,41.15,41.18,41.14,41.17,33400.0,22.6628,22.6793,22.6573,22.6738,33400.0
2011-09-01 14:40:00,41.18,41.18,41.15,41.16,40200.0,22.6793,22.6793,22.6628,22.6683,40200.0
2011-09-01 14:45:00,41.16,41.18,41.15,41.17,37500.0,22.6683,22.6793,22.6628,22.6738,37500.0
2011-09-01 14:50:00,41.17,41.17,41.13,41.15,37700.0,22.6738,22.6738,22.6517,22.6628,37700.0
2011-09-01 14:55:00,41.15,41.16,41.14,41.14,31000.0,22.6628,22.6683,22.6573,22.6573,31000.0
2011-09-01 15:00:00,41.15,41.15,41.07,41.07,52500.0,22.6628,22.6628,22.6187,22.6187,52500.0
2011-09-01 15:05:00,41.08,41.14,41.07,41.12,76900.0,22.6242,22.6573,22.6187,22.6462,76900.0
2011-09-01 15:10:00,41.12,41.15,41.11,41.13,75400.0,22.6462,22.6628,22.6407,22.6517,75400.0
2011-09-01 15:15:00,41.13,41.15,41.12,41.15,24100.0,22.6517,22.6628,22.6462,22.6628,24100.0
2011-09-01 15:20:00,41.15,41.18,41.13,41.18,52700.0,22.6628,22.6793,22.6517,22.6793,52700.0
2011-09-01 15:25:00,41.18,41.2,41.15,41.16,39900.0,22.6793,22.6903,22.6628,22.6683,39900.0
2011-09-01 15:30:00,41.15,41.16,41.08,41.1,75400.0,22.6628,22.6683,22.6242,22.6352,75400.0
2011-09-01 15:35:00,41.08,41.14,41.08,41.11,66100.0,22.6242,22.6573,22.6242,22.6407,66100.0
2011-09-01 15:40:00,41.11,41.15,41.09,41.15,72600.0,22.6407,22.6628,22.6297,22.6628,72600.0
2011-09-01 15:45:00,41.16,41.17,41.1,41.14,102600.0,22.6683,22.6738,22.6352,22.6573,102600.0
2011-09-01 15:50:00,41.14,41.15,41.1,41.13,115000.0,22.6573,22.6628,22.6352,22.6517,115000.0
2011-09-01 15:55:00,41.13,41.15,41.1,41.11,154700.0,22.6517,22.6628,22.6352,22.6407,154700.0
2011-09-02 09:30:00,40.79,41.0,40.75,40.98,146000.0,22.4645,22.5801,22.4425,22.5691,146000.0
2011-09-02 09:35:00,40.97,41.05,40.94,40.95,74400.0,22.5636,22.6077,22.5471,22.5526,74400.0
2011-09-02 09:40:00,40.95,40.96,40.88,40.88,63400.0,22.5526,22.5581,22.5141,22.5141,63400.0
2011-09-02 09:45:00,40.87,40.89,40.81,40.84,85800.0,22.5086,22.5196,22.4755,22.492,85800.0
2011-09-02 09:50:00,40.84,40.86,40.79,40.84,83100.0,22.492,22.503,22.4645,22.492,83100.0
2011-09-02 09:55:00,40.84,40.88,40.8,40.88,50300.0,22.492,22.5141,22.47,22.5141,50300.0
2011-09-02 10:00:00,40.88,40.89,40.84,40.89,107600.0,22.5141,22.5196,22.492,22.5196,107600.0
2011-09-02 10:05:00,40.89,40.92,40.88,40.89,110000.0,22.5196,22.5361,22.5141,22.5196,110000.0
2011-09-02 10:10:00,40.89,40.89,40.83,40.83,109600.0,22.5196,22.5196,22.4865,22.4865,109600.0
2011-09-02 10:15:00,40.83,40.9,40.82,40.9,28400.0,22.4865,22.5251,22.481,22.5251,28400.0
2011-09-02 10:20:00,40.91,40.92,40.88,40.88,64400.0,22.5306,22.5361,22.5141,22.5141,64400.0
2011-09-02 10:25:00,40.89,40.91,40.88,40.89,36700.0,22.5196,22.5306,22.5141,22.5196,36700.0
2011-09-02 10:30:00,40.89,40.9,40.84,40.87,50100.0,22.5196,22.5251,22.492,22.5086,50100.0
2011-09-02 10:35:00,40.87,40.91,40.84,40.88,51200.0,22.5086,22.5306,22.492,22.5141,51200.0
2011-09-02 10:40:00,40.88,40.92,40.88,40.89,41500.0,22.5141,22.5361,22.5141,22.5196,41500.0
2011-09-02 10:45:00,40.89,40.9,40.83,40.88,32500.0,22.5196,22.5251,22.4865,22.5141,32500.0
2011-09-02 10:50:00,40.88,40.91,40.83,40.89,31200.0,22.5141,22.5306,22.4865,22.5196,31200.0
2011-09-02 10:55:00,40.89,40.99,40.89,40.99,84000.0,22.5196,22.5746,22.5196,22.5746,84000.0
2011-09-02 11:00:00,40.98,41.02,40.98,40.99,53400.0,22.5691,22.5912,22.5691,22.5746,53400.0
2011-09-02 11:05:00,40.98,41.05,40.98,41.04,62500.0,22.5691,22.6077,22.5691,22.6022,62500.0
2011-09-02 11:10:00,41.04,41.05,41.02,41.03,45300.0,22.6022,22.6077,22.5912,22.5967,45300.0
2011-09-02 11:15:00,41.03,41.05,41.0,41.02,49400.0,22.5967,22.6077,22.5801,22.5912,49400.0
2011-09-02 11:20:00,41.02,41.05,41.02,41.05,40800.0,22.5912,22.6077,22.5912,22.6077,40800.0
2011-09-02 11:25:00,41.05,41.09,41.03,41.05,79100.0,22.6077,22.6297,22.5967,22.6077,79100.0
2011-09-02 11:30:00,41.05,41.06,41.02,41.02,43000.0,22.6077,22.6132,22.5912,22.5912,43000.0
2011-09-02 11:35:00,41.03,41.05,41.02,41.04,67500.0,22.5967,22.6077,22.5912,22.6022,67500.0
2011-09-02 11:40:00,41.03,41.04,41.01,41.01,46400.0,22.5967,22.6022,22.5857,22.5857,46400.0
2011-09-02 11:45:00,41.01,41.02,40.98,41.0,60800.0,22.5857,22.5912,22.5691,22.5801,60800.0
2011-09-02 11:50:00,41.0,41.04,40.99,41.03,41300.0,22.5801,22.6022,22.5746,22.5967,41300.0
2011-09-02 11:55:00,41.02,41.04,41.0,41.04,59100.0,22.5912,22.6022,22.5801,22.6022,59100.0
2011-09-02 12:00:00,41.04,41.07,41.02,41.07,46100.0,22.6022,22.6187,22.5912,22.6187,46100.0
2011-09-02 12:05:00,41.07,41.09,41.05,41.06,19200.0,22.6187,22.6297,22.6077,22.6132,19200.0
2011-09-02 12:10:00,41.06,41.09,41.03,41.09,45800.0,22.6132,22.6297,22.5967,22.6297,45800.0
2011-09-02 12:15:00,41.09,41.13,41.09,41.12,29200.0,22.6297,22.6517,22.6297,22.6462,29200.0
2011-09-02 12:20:00,41.12,41.15,41.1,41.1,42200.0,22.6462,22.6628,22.6352,22.6352,42200.0
2011-09-02 12:25:00,41.1,41.11,41.08,41.11,21800.0,22.6352,22.6407,22.6242,22.6407,21800.0
2011-09-02 12:30:00,41.11,41.15,41.1,41.14,54300.0,22.6407,22.6628,22.6352,22.6573,54300.0
2011-09-02 12:35:00,41.14,41.17,41.14,41.17,130200.0,22.6573,22.6738,22.6573,22.6738,130200.0
2011-09-02 12:40:00,41.17,41.19,41.16,41.19,17700.0,22.6738,22.6848,22.6683,22.6848,17700.0
2011-09-02 12:45:00,41.18,41.2,41.15,41.16,94500.0,22.6793,22.6903,22.6628,22.6683,94500.0
2011-09-02 12:50:00,41.16,41.16,41.13,41.15,116100.0,22.6683,22.6683,22.6517,22.6628,116100.0
2011-09-02 12:55:00,41.15,41.16,41.14,41.15,46800.0,22.6628,22.6683,22.6573,22.6628,46800.0
2011-09-02 13:00:00,41.15,41.18,41.15,41.15,279900.0,22.6628,22.6793,22.6628,22.6628,279900.0
2011-09-02 13:05:00,41.16,41.19,41.16,41.19,34600.0,22.6683,22.6848,22.6683,22.6848,34600.0
2011-09-02 13:10:00,41.18,41.21,41.18,41.19,56300.0,22.6793,22.6958,22.6793,22.6848,56300.0
2011-09-02 13:15:00,41.2,41.2,41.16,41.19,27300.0,22.6903,22.6903,22.6683,22.6848,27300.0
2011-09-02 13:20:00,41.18,41.18,41.13,41.14,21500.0,22.6793,22.6793,22.6517,22.6573,21500.0
2011-09-02 13:25:00,41.15,41.15,41.12,41.15,24300.0,22.6628,22.6628,22.6462,22.6628,24300.0
2011-09-02 13:30:00,41.14,41.22,41.14,41.2,47600.0,22.6573,22.7013,22.6573,22.6903,47600.0
2011-09-02 13:35:00,41.2,41.21,41.18,41.19,14200.0,22.6903,22.6958,22.6793,22.6848,14200.0
2011-09-02 13:40:00,41.18,41.19,41.16,41.16,20900.0,22.6793,22.6848,22.6683,22.6683,20900.0
2011-09-02 13:45:00,41.16,41.2,41.16,41.2,36100.0,22.6683,22.6903,22.6683,22.6903,36100.0
2011-09-02 13:50:00,41.2,41.21,41.17,41.18,47700.0,22.6903,22.6958,22.6738,22.6793,47700.0
2011-09-02 13:55:00,41.17,41.19,41.16,41.18,27900.0,22.6738,22.6848,22.6683,22.6793,27900.0
2011-09-02 14:00:00,41.17,41.19,41.15,41.17,103800.0,22.6738,22.6848,22.6628,22.6738,103800.0
2011-09-02 14:05:00,41.18,41.18,41.13,41.13,34500.0,22.6793,22.6793,22.6517,22.6517,34500.0
2011-09-02 14:10:00,41.13,41.14,41.03,41.07,165600.0,22.6517,22.6573,22.5967,22.6187,165600.0
2011-09-02 14:15:00,41.07,41.11,41.04,41.09,122200.0,22.6187,22.6407,22.6022,22.6297,122200.0
2011-09-02 14:20:00,41.1,41.13,41.08,41.1,70200.0,22.6352,22.6517,22.6242,22.6352,70200.0
2011-09-02 14:25:00,41.09,41.14,41.08,41.11,79500.0,22.6297,22.6573,22.6242,22.6407,79500.0
2011-09-02 14:30:00,41.11,41.12,41.03,41.05,106600.0,22.6407,22.6462,22.5967,22.6077,106600.0
2011-09-02 14:35:00,41.06,41.13,41.05,41.12,83900.0,22.6132,22.6517,22.6077,22.6462,83900.0
2011-09-02 14:40:00,41.11,41.15,41.11,41.11,93500.0,22.6407,22.6628,22.6407,22.6407,93500.0
2011-09-02 14:45:00,41.12,41.16,41.11,41.11,66500.0,22.6462,22.6683,22.6407,22.6407,66500.0
2011-09-02 14:50:00,41.11,41.23,41.11,41.2,74100.0,22.6407,22.7068,22.6407,22.6903,74100.0
2011-09-02 14:55:00,41.2,41.23,41.18,41.21,89100.0,22.6903,22.7068,22.6793,22.6958,89100.0
2011-09-02 15:00:00,41.21,41.21,41.11,41.11,88000.0,22.6958,22.6958,22.6407,22.6407,88000.0
2011-09-02 15:05:00,41.11,41.15,41.1,41.15,46400.0,22.6407,22.6628,22.6352,22.6628,46400.0
2011-09-02 15:10:00,41.15,41.19,41.14,41.17,108200.0,22.6628,22.6848,22.6573,22.6738,108200.0
2011-09-02 15:15:00,41.17,41.18,41.15,41.16,74900.0,22.6738,22.6793,22.6628,22.6683,74900.0
2011-09-02 15:20:00,41.17,41.2,41.16,41.19,73300.0,22.6738,22.6903,22.6683,22.6848,73300.0
2011-09-02 15:25:00,41.19,41.2,41.16,41.2,114500.0,22.6848,22.6903,22.6683,22.6903,114500.0
2011-09-02 15:30:00,41.19,41.21,41.17,41.21,178000.0,22.6848,22.6958,22.6738,22.6958,178000.0
2011-09-02 15:35:00,41.21,41.24,41.17,41.24,136700.0,22.6958,22.7123,22.6738,22.7123,136700.0
2011-09-02 15:40:00,41.23,41.24,41.22,41.23,128800.0,22.7068,22.7123,22.7013,22.7068,128800.0
2011-09-02 15:45:00,41.24,41.25,41.16,41.19,212300.0,22.7123,22.7178,22.6683,22.6848,212300.0
2011-09-02 15:50:00,41.19,41.22,41.16,41.2,178100.0,22.6848,22.7013,22.6683,22.6903,178100.0
2011-09-02 15:55:00,41.21,41.21,41.15,41.15,276100.0,22.6958,22.6958,22.6628,22.6628,276100.0
2011-09-06 09:30:00,40.59,40.75,40.45,40.45,288500.0,22.3543,22.4425,22.2772,22.2772,288500.0
2011-09-06 09:35:00,40.45,40.45,40.33,40.35,90500.0,22.2772,22.2772,22.2112,22.2222,90500.0
2011-09-06 09:40:00,40.36,40.39,40.32,40.36,125400.0,22.2277,22.2442,22.2056,22.2277,125400.0
2011-09-06 09:45:00,40.36,40.37,40.31,40.31,195500.0,22.2277,22.2332,22.2001,22.2001,195500.0
2011-09-06 09:50:00,40.32,40.42,40.31,40.39,203100.0,22.2056,22.2607,22.2001,22.2442,203100.0
2011-09-06 09:55:00,40.4,40.57,40.39,40.55,171200.0,22.2497,22.3433,22.2442,22.3323,171200.0
2011-09-06 10:00:00,40.55,40.75,40.55,40.73,194200.0,22.3323,22.4425,22.3323,22.4314,194200.0
2011-09-06 10:05:00,40.72,40.73,40.65,40.7,147900.0,22.4259,22.4314,22.3874,22.4149,147900.0
2011-09-06 10:10:00,40.7,40.7,40.63,40.64,128200.0,22.4149,22.4149,22.3764,22.3819,128200.0
2011-09-06 10:15:00,40.63,40.65,40.61,40.63,132600.0,22.3764,22.3874,22.3654,22.3764,132600.0
2011-09-06 10:20:00,40.63,40.7,40.62,40.64,98500.0,22.3764,22.4149,22.3709,22.3819,98500.0
2011-09-06 10:25:00,40.63,40.66,40.6,40.66,162900.0,22.3764,22.3929,22.3599,22.3929,162900.0
2011-09-06 10:30:00,40.65,40.68,40.58,40.6,178900.0,22.3874,22.4039,22.3488,22.3599,178900.0
2011-09-06 10:35:00,40.6,40.65,40.57,40.58,100500.0,22.3599,22.3874,22.3433,22.3488,100500.0
2011-09-06 10:40:00,40.57,40.61,40.56,40.58,69400.0,22.3433,22.3654,22.3378,22.3488,69400.0
2011-09-06 10:45:00,40.59,40.62,40.57,40.59,105600.0,22.3543,22.3709,22.3433,22.3543,105600.0
2011-09-06 10:50:00,40.59,40.62,40.57,40.61,104400.0,22.3543,22.3709,22.3433,22.3654,104400.0
2011-09-06 10:55:00,40.61,40.67,40.6,40.67,83100.0,22.3654,22.3984,22.3599,22.3984,83100.0
2011-09-06 11:00:00,40.66,40.71,40.64,40.68,81700.0,22.3929,22.4204,22.3819,22.4039,81700.0
2011-09-06 11:05:00,40.68,40.72,40.67,40.72,84300.0,22.4039,22.4259,22.3984,22.4259,84300.0
2011-09-06 11:10:00,40.71,40.77,40.68,40.73,93100.0,22.4204,22.4535,22.4039,22.4314,93100.0
2011-09-06 11:15:00,40.72,40.77,40.71,40.75,98000.0,22.4259,22.4535,22.4204,22.4425,98000.0
2011-09-06 11:20:00,40.75,40.76,40.74,40.75,41400.0,22.4425,22.448,22.437,22.4425,41400.0
2011-09-06 11:25:00,40.75,40.78,40.74,40.76,50700.0,22.4425,22.459,22.437,22.448,50700.0
2011-09-06 11:30:00,40.77,40.8,40.75,40.77,81200.0,22.4535,22.47,22.4425,22.4535,81200.0
2011-09-06 11:35:00,40.76,40.79,40.73,40.75,70400.0,22.448,22.4645,22.4314,22.4425,70400.0
2011-09-06 11:40:00,40.74,40.85,40.73,40.84,68800.0,22.437,22.4975,22.4314,22.492,68800.0
2011-09-06 11:45:00,40.85,40.88,40.84,40.87,39800.0,22.4975,22.5141,22.492,22.5086,39800.0
2011-09-06 11:50:00,40.86,40.9,40.86,40.89,27600.0,22.503,22.5251,22.503,22.5196,27600.0
2011-09-06 11:55:00,40.89,40.9,40.88,40.9,55600.0,22.5196,22.5251,22.5141,22.5251,55600.0
2011-09-06 12:00:00,40.89,40.95,40.89,40.94,36800.0,22.5196,22.5526,22.5196,22.5471,36800.0
2011-09-06 12:05:00,40.95,40.99,40.93,40.94,56400.0,22.5526,22.5746,22.5416,22.5471,56400.0
2011-09-06 12:10:00,40.95,40.98,40.94,40.97,40000.0,22.5526,22.5691,22.5471,22.5636,40000.0
2011-09-06 12:15:00,40.97,40.98,40.95,40.96,61800.0,22.5636,22.5691,22.5526,22.5581,61800.0
2011-09-06 12:20:00,40.96,40.98,40.96,40.96,47600.0,22.5581,22.5691,22.5581,22.5581,47600.0
2011-09-06 12:25:00,40.97,40.98,40.96,40.98,37000.0,22.5636,22.5691,22.5581,22.5691,37000.0
2011-09-06 12:30:00,40.97,40.98,40.96,40.98,34700.0,22.5636,22.5691,22.5581,22.5691,34700.0
2011-09-06 12:35:00,40.98,41.0,40.96,40.98,83200.0,22.5691,22.5801,22.5581,22.5691,83200.0
2011-09-06 12:40:00,40.97,40.98,40.96,40.97,59000.0,22.5636,22.5691,22.5581,22.5636,59000.0
2011-09-06 12:45:00,40.96,40.97,40.96,40.97,14900.0,22.5581,22.5636,22.5581,22.5636,14900.0
2011-09-06 12:50:00,40.97,41.0,40.96,40.98,48100.0,22.5636,22.5801,22.5581,22.5691,48100.0
2011-09-06 12:55:00,40.98,41.0,40.98,41.0,31900.0,22.5691,22.5801,22.5691,22.5801,31900.0
2011-09-06 13:00:00,40.99,41.0,40.99,41.0,40000.0,22.5746,22.5801,22.5746,22.5801,40000.0
2011-09-06 13:05:00,41.0,41.04,40.99,41.01,82400.0,22.5801,22.6022,22.5746,22.5857,82400.0
2011-09-06 13:10:00,41.02,41.04,41.01,41.02,58600.0,22.5912,22.6022,22.5857,22.5912,58600.0
2011-09-06 13:15:00,41.02,41.02,40.98,41.0,155700.0,22.5912,22.5912,22.5691,22.5801,155700.0
2011-09-06 13:20:00,41.0,41.03,40.99,41.03,67300.0,22.5801,22.5967,22.5746,22.5967,67300.0
2011-09-06 13:25:00,41.03,41.05,40.99,41.03,106700.0,22.5967,22.6077,22.5746,22.5967,106700.0
2011-09-06 13:30:00,41.03,41.05,41.01,41.02,118100.0,22.5967,22.6077,22.5857,22.5912,118100.0
2011-09-06 13:35:00,41.02,41.07,41.02,41.06,50900.0,22.5912,22.6187,22.5912,22.6132,50900.0
2011-09-06 13:40:00,41.06,41.1,41.05,41.06,88900.0,22.6132,22.6352,22.6077,22.6132,88900.0
2011-09-06 13:45:00,41.07,41.09,41.04,41.09,82600.0,22.6187,22.6297,22.6022,22.6297,82600.0
2011-09-06 13:50:00,41.09,41.09,41.05,41.08,51600.0,22.6297,22.6297,22.6077,22.6242,51600.0
2011-09-06 13:55:00,41.08,41.08,41.03,41.04,152200.0,22.6242,22.6242,22.5967,22.6022,152200.0
2011-09-06 14:00:00,41.04,41.05,41.01,41.01,79700.0,22.6022,22.6077,22.5857,22.5857,79700.0
2011-09-06 14:05:00,41.02,41.06,41.01,41.06,46500.0,22.5912,22.6132,22.5857,22.6132,46500.0
2011-09-06 14:10:00,41.06,41.09,41.04,41.05,107700.0,22.6132,22.6297,22.6022,22.6077,107700.0
2011-09-06 14:15:00,41.05,41.12,41.05,41.1,62000.0,22.6077,22.6462,22.6077,22.6352,62000.0
2011-09-06 14:20:00,41.1,41.12,41.09,41.11,350400.0,22.6352,22.6462,22.6297,22.6407,350400.0
2011-09-06 14:25:00,41.11,41.12,41.1,41.11,64700.0,22.6407,22.6462,22.6352,22.6407,64700.0
2011-09-06 14:30:00,41.11,41.12,41.08,41.11,100000.0,22.6407,22.6462,22.6242,22.6407,100000.0
2011-09-06 14:35:00,41.1,41.12,41.09,41.09,67400.0,22.6352,22.6462,22.6297,22.6297,67400.0
2011-09-06 14:40:00,41.1,41.12,41.09,41.1,143700.0,22.6352,22.6462,22.6297,22.6352,143700.0
2011-09-06 14:45:00,41.11,41.12,41.1,41.11,64800.0,22.6407,22.6462,22.6352,22.6407,64800.0
2011-09-06 14:50:00,41.12,41.17,41.1,41.16,290800.0,22.6462,22.6738,22.6352,22.6683,290800.0
2011-09-06 14:55:00,41.16,41.17,41.14,41.16,144100.0,22.6683,22.6738,22.6573,22.6683,144100.0
2011-09-06 15:00:00,41.16,41.17,41.14,41.16,141300.0,22.6683,22.6738,22.6573,22.6683,141300.0
2011-09-06 15:05:00,41.16,41.17,41.14,41.14,209500.0,22.6683,22.6738,22.6573,22.6573,209500.0
2011-09-06 15:10:00,41.15,41.17,41.14,41.16,227600.0,22.6628,22.6738,22.6573,22.6683,227600.0
2011-09-06 15:15:00,41.17,41.17,41.14,41.14,207900.0,22.6738,22.6738,22.6573,22.6573,207900.0
2011-09-06 15:20:00,41.14,41.15,41.12,41.15,119600.0,22.6573,22.6628,22.6462,22.6628,119600.0
2011-09-06 15:25:00,41.15,41.16,41.13,41.14,127700.0,22.6628,22.6683,22.6517,22.6573,127700.0
2011-09-06 15:30:00,41.14,41.16,41.12,41.14,200600.0,22.6573,22.6683,22.6462,22.6573,200600.0
2011-09-06 15:35:00,41.14,41.18,41.13,41.17,172100.0,22.6573,22.6793,22.6517,22.6738,172100.0
2011-09-06 15:40:00,41.17,41.2,41.16,41.18,157400.0,22.6738,22.6903,22.6683,22.6793,157400.0
2011-09-06 15:45:00,41.18,41.21,41.15,41.19,215800.0,22.6793,22.6958,22.6628,22.6848,215800.0
2011-09-06 15:50:00,41.19,41.24,41.18,41.19,343000.0,22.6848,22.7123,22.6793,22.6848,343000.0
2011-09-06 15:55:00,41.2,41.25,41.19,41.25,399600.0,22.6903,22.7178,22.6848,22.7178,399600.0
2011-09-07 09:30:00,41.33,41.41,41.29,41.38,251400.0,22.7619,22.8059,22.7399,22.7894,251400.0
2011-09-07 09:35:00,41.39,41.4,41.22,41.25,123600.0,22.7949,22.8004,22.7013,22.7178,123600.0
2011-09-07 09:40:00,41.25,41.31,41.21,41.3,62400.0,22.7178,22.7509,22.6958,22.7454,62400.0
2011-09-07 09:45:00,41.3,41.3,41.15,41.18,77900.0,22.7454,22.7454,22.6628,22.6793,77900.0
2011-09-07 09:50:00,41.19,41.21,41.14,41.15,45300.0,22.6848,22.6958,22.6573,22.6628,45300.0
2011-09-07 09:55:00,41.14,41.17,41.12,41.17,41000.0,22.6573,22.6738,22.6462,22.6738,41000.0
2011-09-07 10:00:00,41.17,41.22,41.16,41.22,135600.0,22.6738,22.7013,22.6683,22.7013,135600.0
2011-09-07 10:05:00,41.22,41.23,41.19,41.19,58200.0,22.7013,22.7068,22.6848,22.6848,58200.0
2011-09-07 10:10:00,41.19,41.21,41.15,41.16,67500.0,22.6848,22.6958,22.6628,22.6683,67500.0
2011-09-07 10:15:00,41.16,41.17,41.15,41.16,29500.0,22.6683,22.6738,22.6628,22.6683,29500.0
2011-09-07 10:20:00,41.15,41.2,41.14,41.2,52100.0,22.6628,22.6903,22.6573,22.6903,52100.0
2011-09-07 10:25:00,41.2,41.21,41.17,41.18,27700.0,22.6903,22.6958,22.6738,22.6793,27700.0
2011-09-07 10:30:00,41.18,41.18,41.15,41.15,33500.0,22.6793,22.6793,22.6628,22.6628,33500.0
2011-09-07 10:35:00,41.15,41.22,41.14,41.19,36700.0,22.6628,22.7013,22.6573,22.6848,36700.0
2011-09-07 10:40:00,41.19,41.2,41.13,41.13,52400.0,22.6848,22.6903,22.6517,22.6517,52400.0
2011-09-07 10:45:00,41.13,41.16,41.1,41.15,119800.0,22.6517,22.6683,22.6352,22.6628,119800.0
2011-09-07 10:50:00,41.14,41.22,41.14,41.2,64600.0,22.6573,22.7013,22.6573,22.6903,64600.0
2011-09-07 10:55:00,41.19,41.24,41.19,41.23,37500.0,22.6848,22.7123,22.6848,22.7068,37500.0
2011-09-07 11:00:00,41.23,41.24,41.21,41.23,31100.0,22.7068,22.7123,22.6958,22.7068,31100.0
2011-09-07 11:05:00,41.23,41.23,41.19,41.19,71500.0,22.7068,22.7068,22.6848,22.6848,71500.0
2011-09-07 11:10:00,41.19,41.2,41.16,41.17,67900.0,22.6848,22.6903,22.6683,22.6738,67900.0
2011-09-07 11:15:00,41.17,41.17,41.13,41.14,32100.0,22.6738,22.6738,22.6517,22.6573,32100.0
2011-09-07 11:20:00,41.13,41.16,41.11,41.16,38600.0,22.6517,22.6683,22.6407,22.6683,38600.0
2011-09-07 11:25:00,41.16,41.16,41.15,41.15,23200.0,22.6683,22.6683,22.6628,22.6628,23200.0
2011-09-07 11:30:00,41.16,41.16,41.1,41.11,70500.0,22.6683,22.6683,22.6352,22.6407,70500.0
2011-09-07 11:35:00,41.11,41.13,41.11,41.12,16300.0,22.6407,22.6517,22.6407,22.6462,16300.0
2011-09-07 11:40:00,41.12,41.13,41.09,41.12,31700.0,22.6462,22.6517,22.6297,22.6462,31700.0
2011-09-07 11:45:00,41.13,41.15,41.11,41.13,42500.0,22.6517,22.6628,22.6407,22.6517,42500.0
2011-09-07 11:50:00,41.13,41.13,41.11,41.11,39300.0,22.6517,22.6517,22.6407,22.6407,39300.0
2011-09-07 11:55:00,41.12,41.12,41.11,41.12,17900.0,22.6462,22.6462,22.6407,22.6462,17900.0
2011-09-07 12:00:00,41.12,41.12,41.1,41.11,28500.0,22.6462,22.6462,22.6352,22.6407,28500.0
2011-09-07 12:05:00,41.12,41.13,41.11,41.13,21900.0,22.6462,22.6517,22.6407,22.6517,21900.0
2011-09-07 12:10:00,41.12,41.13,41.12,41.12,31000.0,22.6462,22.6517,22.6462,22.6462,31000.0
2011-09-07 12:15:00,41.13,41.13,41.12,41.12,19500.0,22.6517,22.6517,22.6462,22.6462,19500.0
2011-09-07 12:20:00,41.13,41.13,41.12,41.13,6600.0,22.6517,22.6517,22.6462,22.6517,6600.0
2011-09-07 12:25:00,41.13,41.14,41.12,41.14,13900.0,22.6517,22.6573,22.6462,22.6573,13900.0
2011-09-07 12:30:00,41.14,41.15,41.13,41.13,43000.0,22.6573,22.6628,22.6517,22.6517,43000.0
2011-09-07 12:35:00,41.13,41.14,41.12,41.13,32500.0,22.6517,22.6573,22.6462,22.6517,32500.0
2011-09-07 12:40:00,41.13,41.14,41.12,41.14,10700.0,22.6517,22.6573,22.6462,22.6573,10700.0
2011-09-07 12:45:00,41.14,41.15,41.12,41.13,20400.0,22.6573,22.6628,22.6462,22.6517,20400.0
2011-09-07 12:50:00,41.13,41.13,41.11,41.11,15200.0,22.6517,22.6517,22.6407,22.6407,15200.0
2011-09-07 12:55:00,41.12,41.12,41.1,41.11,14400.0,22.6462,22.6462,22.6352,22.6407,14400.0
2011-09-07 13:00:00,41.1,41.11,41.09,41.1,18200.0,22.6352,22.6407,22.6297,22.6352,18200.0
2011-09-07 13:05:00,41.1,41.11,41.09,41.09,41600.0,22.6352,22.6407,22.6297,22.6297,41600.0
2011-09-07 13:10:00,41.1,41.12,41.09,41.11,27700.0,22.6352,22.6462,22.6297,22.6407,27700.0
2011-09-07 13:15:00,41.11,41.13,41.11,41.13,24900.0,22.6407,22.6517,22.6407,22.6517,24900.0
2011-09-07 13:20:00,41.13,41.13,41.12,41.13,5300.0,22.6517,22.6517,22.6462,22.6517,5300.0
2011-09-07 13:25:00,41.12,41.13,41.12,41.13,10500.0,22.6462,22.6517,22.6462,22.6517,10500.0
2011-09-07 13:30:00,41.13,41.15,41.12,41.13,34300.0,22.6517,22.6628,22.6462,22.6517,34300.0
2011-09-07 13:35:00,41.13,41.16,41.13,41.16,33400.0,22.6517,22.6683,22.6517,22.6683,33400.0
2011-09-07 13:40:00,41.16,41.16,41.13,41.16,67700.0,22.6683,22.6683,22.6517,22.6683,67700.0
2011-09-07 13:45:00,41.16,41.18,41.15,41.18,79900.0,22.6683,22.6793,22.6628,22.6793,79900.0
2011-09-07 13:50:00,41.18,41.23,41.17,41.23,79900.0,22.6793,22.7068,22.6738,22.7068,79900.0
2011-09-07 13:55:00,41.23,41.26,41.23,41.24,59200.0,22.7068,22.7233,22.7068,22.7123,59200.0
2011-09-07 14:00:00,41.24,41.25,41.2,41.23,86500.0,22.7123,22.7178,22.6903,22.7068,86500.0
2011-09-07 14:05:00,41.23,41.23,41.2,41.21,52900.0,22.7068,22.7068,22.6903,22.6958,52900.0
2011-09-07 14:10:00,41.2,41.21,41.16,41.21,62700.0,22.6903,22.6958,22.6683,22.6958,62700.0
2011-09-07 14:15:00,41.21,41.22,41.18,41.18,40600.0,22.6958,22.7013,22.6793,22.6793,40600.0
2011-09-07 14:20:00,41.18,41.19,41.14,41.17,31400.0,22.6793,22.6848,22.6573,22.6738,31400.0
2011-09-07 14:25:00,41.17,41.2,41.16,41.2,56900.0,22.6738,22.6903,22.6683,22.6903,56900.0
2011-09-07 14:30:00,41.2,41.22,41.2,41.21,32600.0,22.6903,22.7013,22.6903,22.6958,32600.0
2011-09-07 14:35:00,41.21,41.21,41.2,41.21,32900.0,22.6958,22.6958,22.6903,22.6958,32900.0
2011-09-07 14:40:00,41.2,41.22,41.17,41.17,71400.0,22.6903,22.7013,22.6738,22.6738,71400.0
2011-09-07 14:45:00,41.18,41.18,41.16,41.16,54100.0,22.6793,22.6793,22.6683,22.6683,54100.0
2011-09-07 14:50:00,41.16,41.19,41.16,41.19,101400.0,22.6683,22.6848,22.6683,22.6848,101400.0
2011-09-07 14:55:00,41.19,41.21,41.18,41.21,29600.0,22.6848,22.6958,22.6793,22.6958,29600.0
2011-09-07 15:00:00,41.2,41.21,41.18,41.19,42600.0,22.6903,22.6958,22.6793,22.6848,42600.0
2011-09-07 15:05:00,41.2,41.22,41.19,41.21,84100.0,22.6903,22.7013,22.6848,22.6958,84100.0
2011-09-07 15:10:00,41.22,41.22,41.21,41.21,57500.0,22.7013,22.7013,22.6958,22.6958,57500.0
2011-09-07 15:15:00,41.22,41.22,41.21,41.22,64900.0,22.7013,22.7013,22.6958,22.7013,64900.0
2011-09-07 15:20:00,41.22,41.26,41.22,41.25,78300.0,22.7013,22.7233,22.7013,22.7178,78300.0
2011-09-07 15:25:00,41.25,41.26,41.22,41.25,91400.0,22.7178,22.7233,22.7013,22.7178,91400.0
2011-09-07 15:30:00,41.25,41.26,41.23,41.23,61500.0,22.7178,22.7233,22.7068,22.7068,61500.0
2011-09-07 15:35:00,41.23,41.26,41.23,41.26,136600.0,22.7068,22.7233,22.7068,22.7233,136600.0
2011-09-07 15:40:00,41.26,41.28,41.25,41.26,140500.0,22.7233,22.7344,22.7178,22.7233,140500.0
2011-09-07 15:45:00,41.27,41.29,41.25,41.25,128500.0,22.7288,22.7399,22.7178,22.7178,128500.0
2011-09-07 15:50:00,41.25,41.27,41.19,41.22,307000.0,22.7178,22.7288,22.6848,22.7013,307000.0
2011-09-07 15:55:00,41.23,41.31,41.22,41.31,338000.0,22.7068,22.7509,22.7013,22.7509,338000.0
2011-09-08 09:30:00,41.2,41.21,41.1,41.1,72200.0,22.6903,22.6958,22.6352,22.6352,72200.0
2011-09-08 09:35:00,41.11,41.19,41.08,41.08,47600.0,22.6407,22.6848,22.6242,22.6242,47600.0
2011-09-08 09:40:00,41.08,41.26,41.08,41.21,90600.0,22.6242,22.7233,22.6242,22.6958,90600.0
2011-09-08 09:45:00,41.22,41.35,41.22,41.29,105600.0,22.7013,22.7729,22.7013,22.7399,105600.0
2011-09-08 09:50:00,41.3,41.32,41.23,41.27,66800.0,22.7454,22.7564,22.7068,22.7288,66800.0
2011-09-08 09:55:00,41.26,41.4,41.2,41.36,90800.0,22.7233,22.8004,22.6903,22.7784,90800.0
2011-09-08 10:00:00,41.36,41.36,41.26,41.3,57600.0,22.7784,22.7784,22.7233,22.7454,57600.0
2011-09-08 10:05:00,41.3,41.38,41.28,41.38,63500.0,22.7454,22.7894,22.7344,22.7894,63500.0
2011-09-08 10:10:00,41.38,41.41,41.37,41.38,67200.0,22.7894,22.8059,22.7839,22.7894,67200.0
2011-09-08 10:15:00,41.38,41.4,41.34,41.37,58000.0,22.7894,22.8004,22.7674,22.7839,58000.0
2011-09-08 10:20:00,41.37,41.38,41.31,41.33,75000.0,22.7839,22.7894,22.7509,22.7619,75000.0
2011-09-08 10:25:00,41.34,41.37,41.28,41.28,75100.0,22.7674,22.7839,22.7344,22.7344,75100.0
2011-09-08 10:30:00,41.29,41.41,41.28,41.41,86400.0,22.7399,22.8059,22.7344,22.8059,86400.0
2011-09-08 10:35:00,41.4,41.43,41.38,41.4,61500.0,22.8004,22.817,22.7894,22.8004,61500.0
2011-09-08 10:40:00,41.39,41.47,41.39,41.46,37400.0,22.7949,22.839,22.7949,22.8335,37400.0
2011-09-08 10:45:00,41.46,41.47,41.41,41.46,41500.0,22.8335,22.839,22.8059,22.8335,41500.0
2011-09-08 10:50:00,41.46,41.49,41.46,41.49,37400.0,22.8335,22.85,22.8335,22.85,37400.0
2011-09-08 10:55:00,41.48,41.55,41.46,41.54,158500.0,22.8445,22.8831,22.8335,22.8775,158500.0
2011-09-08 11:00:00,41.55,41.57,41.5,41.51,76800.0,22.8831,22.8941,22.8555,22.861,76800.0
2011-09-08 11:05:00,41.52,41.57,41.51,41.55,31900.0,22.8665,22.8941,22.861,22.8831,31900.0
2011-09-08 11:10:00,41.54,41.55,41.44,41.47,42200.0,22.8775,22.8831,22.8225,22.839,42200.0
2011-09-08 11:15:00,41.46,41.47,41.41,41.42,38500.0,22.8335,22.839,22.8059,22.8115,38500.0
2011-09-08 11:20:00,41.42,41.45,41.4,41.41,28900.0,22.8115,22.828,22.8004,22.8059,28900.0
2011-09-08 11:25:00,41.41,41.42,41.4,41.41,22900.0,22.8059,22.8115,22.8004,22.8059,22900.0
2011-09-08 11:30:00,41.41,41.5,41.4,41.5,56000.0,22.8059,22.8555,22.8004,22.8555,56000.0
2011-09-08 11:35:00,41.51,41.52,41.51,41.51,69600.0,22.861,22.8665,22.861,22.861,69600.0
2011-09-08 11:40:00,41.52,41.52,41.37,41.38,59100.0,22.8665,22.8665,22.7839,22.7894,59100.0
2011-09-08 11:45:00,41.38,41.4,41.36,41.39,24100.0,22.7894,22.8004,22.7784,22.7949,24100.0
2011-09-08 11:50:00,41.39,41.51,41.39,41.46,56400.0,22.7949,22.861,22.7949,22.8335,56400.0
2011-09-08 11:55:00,41.46,41.47,41.37,41.41,40000.0,22.8335,22.839,22.7839,22.8059,40000.0
2011-09-08 12:00:00,41.4,41.46,41.38,41.45,32400.0,22.8004,22.8335,22.7894,22.828,32400.0
2011-09-08 12:05:00,41.45,41.51,41.45,41.51,47300.0,22.828,22.861,22.828,22.861,47300.0
2011-09-08 12:10:00,41.5,41.54,41.5,41.5,46100.0,22.8555,22.8775,22.8555,22.8555,46100.0
2011-09-08 12:15:00,41.49,41.51,41.48,41.49,16500.0,22.85,22.861,22.8445,22.85,16500.0
2011-09-08 12:20:00,41.5,41.53,41.49,41.51,15900.0,22.8555,22.872,22.85,22.861,15900.0
2011-09-08 12:25:00,41.5,41.53,41.49,41.52,23500.0,22.8555,22.872,22.85,22.8665,23500.0
2011-09-08 12:30:00,41.52,41.53,41.47,41.52,27900.0,22.8665,22.872,22.839,22.8665,27900.0
2011-09-08 12:35:00,41.52,41.54,41.52,41.52,21900.0,22.8665,22.8775,22.8665,22.8665,21900.0
2011-09-08 12:40:00,41.53,41.55,41.51,41.51,26700.0,22.872,22.8831,22.861,22.861,26700.0
2011-09-08 12:45:00,41.51,41.52,41.49,41.52,20000.0,22.861,22.8665,22.85,22.8665,20000.0
2011-09-08 12:50:00,41.52,41.54,41.51,41.53,28200.0,22.8665,22.8775,22.861,22.872,28200.0
2011-09-08 12:55:00,41.54,41.55,41.52,41.53,15200.0,22.8775,22.8831,22.8665,22.872,15200.0
2011-09-08 13:00:00,41.53,41.54,41.51,41.53,24800.0,22.872,22.8775,22.861,22.872,24800.0
2011-09-08 13:05:00,41.53,41.57,41.52,41.56,23900.0,22.872,22.8941,22.8665,22.8886,23900.0
2011-09-08 13:10:00,41.55,41.56,41.52,41.52,24900.0,22.8831,22.8886,22.8665,22.8665,24900.0
2011-09-08 13:15:00,41.51,41.53,41.5,41.53,23400.0,22.861,22.872,22.8555,22.872,23400.0
2011-09-08 13:20:00,41.52,41.53,41.48,41.5,21800.0,22.8665,22.872,22.8445,22.8555,21800.0
2011-09-08 13:25:00,41.49,41.53,41.49,41.5,29100.0,22.85,22.872,22.85,22.8555,29100.0
2011-09-08 13:30:00,41.5,41.55,41.41,41.44,117700.0,22.8555,22.8831,22.8059,22.8225,117700.0
2011-09-08 13:35:00,41.44,41.5,41.43,41.5,46400.0,22.8225,22.8555,22.817,22.8555,46400.0
2011-09-08 13:40:00,41.5,41.5,41.36,41.36,152300.0,22.8555,22.8555,22.7784,22.7784,152300.0
2011-09-08 13:45:00,41.37,41.42,41.35,41.39,40400.0,22.7839,22.8115,22.7729,22.7949,40400.0
2011-09-08 13:50:00,41.39,41.41,41.32,41.4,61200.0,22.7949,22.8059,22.7564,22.8004,61200.0
2011-09-08 13:55:00,41.4,41.43,41.37,41.37,52500.0,22.8004,22.817,22.7839,22.7839,52500.0
2011-09-08 14:00:00,41.37,41.41,41.33,41.41,47400.0,22.7839,22.8059,22.7619,22.8059,47400.0
2011-09-08 14:05:00,41.41,41.42,41.34,41.39,60600.0,22.8059,22.8115,22.7674,22.7949,60600.0
2011-09-08 14:10:00,41.39,41.39,41.35,41.37,45000.0,22.7949,22.7949,22.7729,22.7839,45000.0
2011-09-08 14:15:00,41.38,41.43,41.37,41.38,33100.0,22.7894,22.817,22.7839,22.7894,33100.0
2011-09-08 14:20:00,41.37,41.38,41.33,41.33,40100.0,22.7839,22.7894,22.7619,22.7619,40100.0
2011-09-08 14:25:00,41.33,41.4,41.3,41.39,57300.0,22.7619,22.8004,22.7454,22.7949,57300.0
2011-09-08 14:30:00,41.39,41.44,41.37,41.42,45200.0,22.7949,22.8225,22.7839,22.8115,45200.0
2011-09-08 14:35:00,41.42,41.44,41.4,41.4,34100.0,22.8115,22.8225,22.8004,22.8004,34100.0
2011-09-08 14:40:00,41.41,41.47,41.4,41.45,59300.0,22.8059,22.839,22.8004,22.828,59300.0
2011-09-08 14:45:00,41.45,41.47,41.43,41.43,35500.0,22.828,22.839,22.817,22.817,35500.0
2011-09-08 14:50:00,41.43,41.47,41.39,41.41,54200.0,22.817,22.839,22.7949,22.8059,54200.0
2011-09-08 14:55:00,41.41,41.46,41.4,41.45,28500.0,22.8059,22.8335,22.8004,22.828,28500.0
2011-09-08 15:00:00,41.46,41.46,41.38,41.38,54900.0,22.8335,22.8335,22.7894,22.7894,54900.0
2011-09-08 15:05:00,41.39,41.41,41.35,41.41,66200.0,22.7949,22.8059,22.7729,22.8059,66200.0
2011-09-08 15:10:00,41.41,41.42,41.37,41.37,30900.0,22.8059,22.8115,22.7839,22.7839,30900.0
2011-09-08 15:15:00,41.38,41.43,41.37,41.42,52900.0,22.7894,22.817,22.7839,22.8115,52900.0
2011-09-08 15:20:00,41.42,41.44,41.4,41.42,48800.0,22.8115,22.8225,22.8004,22.8115,48800.0
2011-09-08 15:25:00,41.42,41.45,41.4,41.45,63100.0,22.8115,22.828,22.8004,22.828,63100.0
2011-09-08 15:30:00,41.45,41.47,41.43,41.44,104800.0,22.828,22.839,22.817,22.8225,104800.0
2011-09-08 15:35:00,41.45,41.46,41.43,41.45,100500.0,22.828,22.8335,22.817,22.828,100500.0
2011-09-08 15:40:00,41.45,41.51,41.45,41.47,106800.0,22.828,22.861,22.828,22.839,106800.0
2011-09-08 15:45:00,41.48,41.48,41.41,41.41,87500.0,22.8445,22.8445,22.8059,22.8059,87500.0
2011-09-08 15:50:00,41.41,41.44,41.36,41.4,198800.0,22.8059,22.8225,22.7784,22.8004,198800.0
2011-09-08 15:55:00,41.41,41.42,41.37,41.38,223700.0,22.8059,22.8115,22.7839,22.7894,223700.0
2011-09-09 09:30:00,41.13,41.13,40.93,41.0,122700.0,22.6517,22.6517,22.5416,22.5801,122700.0
2011-09-09 09:35:00,41.0,41.0,40.88,40.93,51500.0,22.5801,22.5801,22.5141,22.5416,51500.0
2011-09-09 09:40:00,40.93,40.93,40.84,40.85,91200.0,22.5416,22.5416,22.492,22.4975,91200.0
2011-09-09 09:45:00,40.85,40.96,40.85,40.96,123300.0,22.4975,22.5581,22.4975,22.5581,123300.0
2011-09-09 09:50:00,40.97,40.97,40.87,40.9,62700.0,22.5636,22.5636,22.5086,22.5251,62700.0
2011-09-09 09:55:00,40.89,40.94,40.88,40.89,61400.0,22.5196,22.5471,22.5141,22.5196,61400.0
2011-09-09 10:00:00,40.9,40.93,40.86,40.86,40000.0,22.5251,22.5416,22.503,22.503,40000.0
2011-09-09 10:05:00,40.86,40.86,40.78,40.78,57500.0,22.503,22.503,22.459,22.459,57500.0
2011-09-09 10:10:00,40.78,40.8,40.75,40.75,49700.0,22.459,22.47,22.4425,22.4425,49700.0
2011-09-09 10:15:00,40.75,40.8,40.73,40.76,89400.0,22.4425,22.47,22.4314,22.448,89400.0
2011-09-09 10:20:00,40.77,40.8,40.74,40.79,92400.0,22.4535,22.47,22.437,22.4645,92400.0
2011-09-09 10:25:00,40.8,40.8,40.71,40.73,101200.0,22.47,22.47,22.4204,22.4314,101200.0
2011-09-09 10:30:00,40.73,40.77,40.72,40.75,85000.0,22.4314,22.4535,22.4259,22.4425,85000.0
2011-09-09 10:35:00,40.75,40.8,40.75,40.8,108300.0,22.4425,22.47,22.4425,22.47,108300.0
2011-09-09 10:40:00,40.8,40.86,40.78,40.81,43800.0,22.47,22.503,22.459,22.4755,43800.0
2011-09-09 10:45:00,40.8,40.82,40.77,40.79,111800.0,22.47,22.481,22.4535,22.4645,111800.0
2011-09-09 10:50:00,40.79,40.81,40.73,40.73,84400.0,22.4645,22.4755,22.4314,22.4314,84400.0
2011-09-09 10:55:00,40.73,40.75,40.7,40.7,79400.0,22.4314,22.4425,22.4149,22.4149,79400.0
2011-09-09 11:00:00,40.7,40.74,40.67,40.71,80500.0,22.4149,22.437,22.3984,22.4204,80500.0
2011-09-09 11:05:00,40.7,40.75,40.7,40.75,37000.0,22.4149,22.4425,22.4149,22.4425,37000.0
2011-09-09 11:10:00,40.75,40.79,40.69,40.7,99000.0,22.4425,22.4645,22.4094,22.4149,99000.0
2011-09-09 11:15:00,40.7,40.7,40.65,40.65,43300.0,22.4149,22.4149,22.3874,22.3874,43300.0
2011-09-09 11:20:00,40.66,40.66,40.54,40.6,111900.0,22.3929,22.3929,22.3268,22.3599,111900.0
2011-09-09 11:25:00,40.61,40.66,40.6,40.62,59400.0,22.3654,22.3929,22.3599,22.3709,59400.0
2011-09-09 11:30:00,40.62,40.69,40.61,40.67,47800.0,22.3709,22.4094,22.3654,22.3984,47800.0
2011-09-09 11:35:00,40.67,40.72,40.66,40.69,155900.0,22.3984,22.4259,22.3929,22.4094,155900.0
2011-09-09 11:40:00,40.69,40.69,40.6,40.64,84400.0,22.4094,22.4094,22.3599,22.3819,84400.0
2011-09-09 11:45:00,40.64,40.64,40.6,40.61,57700.0,22.3819,22.3819,22.3599,22.3654,57700.0
2011-09-09 11:50:00,40.61,40.68,40.58,40.68,81000.0,22.3654,22.4039,22.3488,22.4039,81000.0
2011-09-09 11:55:00,40.68,40.69,40.65,40.65,40900.0,22.4039,22.4094,22.3874,22.3874,40900.0
2011-09-09 12:00:00,40.65,40.66,40.6,40.66,33100.0,22.3874,22.3929,22.3599,22.3929,33100.0
2011-09-09 12:05:00,40.65,40.66,40.6,40.61,31500.0,22.3874,22.3929,22.3599,22.3654,31500.0
2011-09-09 12:10:00,40.62,40.62,40.58,40.58,34600.0,22.3709,22.3709,22.3488,22.3488,34600.0
2011-09-09 12:15:00,40.58,40.65,40.58,40.64,41400.0,22.3488,22.3874,22.3488,22.3819,41400.0
2011-09-09 12:20:00,40.64,40.66,40.62,40.62,31800.0,22.3819,22.3929,22.3709,22.3709,31800.0
2011-09-09 12:25:00,40.62,40.63,40.59,40.61,17200.0,22.3709,22.3764,22.3543,22.3654,17200.0
2011-09-09 12:30:00,40.6,40.61,40.54,40.55,63300.0,22.3599,22.3654,22.3268,22.3323,63300.0
2011-09-09 12:35:00,40.56,40.56,40.52,40.55,47900.0,22.3378,22.3378,22.3158,22.3323,47900.0
2011-09-09 12:40:00,40.55,40.57,40.52,40.55,50500.0,22.3323,22.3433,22.3158,22.3323,50500.0
2011-09-09 12:45:00,40.56,40.59,40.54,40.54,28900.0,22.3378,22.3543,22.3268,22.3268,28900.0
2011-09-09 12:50:00,40.54,40.55,40.52,40.53,14900.0,22.3268,22.3323,22.3158,22.3213,14900.0
2011-09-09 12:55:00,40.53,40.6,40.52,40.59,84800.0,22.3213,22.3599,22.3158,22.3543,84800.0
2011-09-09 13:00:00,40.6,40.61,40.54,40.55,38100.0,22.3599,22.3654,22.3268,22.3323,38100.0
2011-09-09 13:05:00,40.54,40.62,40.54,40.62,31200.0,22.3268,22.3709,22.3268,22.3709,31200.0
2011-09-09 13:10:00,40.61,40.66,40.58,40.65,56300.0,22.3654,22.3929,22.3488,22.3874,56300.0
2011-09-09 13:15:00,40.66,40.68,40.62,40.62,42600.0,22.3929,22.4039,22.3709,22.3709,42600.0
2011-09-09 13:20:00,40.62,40.63,40.58,40.61,35400.0,22.3709,22.3764,22.3488,22.3654,35400.0
2011-09-09 13:25:00,40.61,40.62,40.59,40.59,30500.0,22.3654,22.3709,22.3543,22.3543,30500.0
2011-09-09 13:30:00,40.6,40.61,40.57,40.59,24400.0,22.3599,22.3654,22.3433,22.3543,24400.0
2011-09-09 13:35:00,40.58,40.62,40.56,40.62,35500.0,22.3488,22.3709,22.3378,22.3709,35500.0
2011-09-09 13:40:00,40.62,40.64,40.61,40.62,19800.0,22.3709,22.3819,22.3654,22.3709,19800.0
2011-09-09 13:45:00,40.62,40.62,40.56,40.56,27500.0,22.3709,22.3709,22.3378,22.3378,27500.0
2011-09-09 13:50:00,40.55,40.62,40.55,40.6,25100.0,22.3323,22.3709,22.3323,22.3599,25100.0
2011-09-09 13:55:00,40.6,40.62,40.59,40.59,20300.0,22.3599,22.3709,22.3543,22.3543,20300.0
2011-09-09 14:00:00,40.59,40.63,40.57,40.6,43700.0,22.3543,22.3764,22.3433,22.3599,43700.0
2011-09-09 14:05:00,40.61,40.67,40.59,40.67,38900.0,22.3654,22.3984,22.3543,22.3984,38900.0
2011-09-09 14:10:00,40.67,40.67,40.61,40.63,48400.0,22.3984,22.3984,22.3654,22.3764,48400.0
2011-09-09 14:15:00,40.63,40.68,40.63,40.65,34400.0,22.3764,22.4039,22.3764,22.3874,34400.0
2011-09-09 14:20:00,40.65,40.69,40.65,40.69,46200.0,22.3874,22.4094,22.3874,22.4094,46200.0
2011-09-09 14:25:00,40.68,40.7,40.65,40.67,34400.0,22.4039,22.4149,22.3874,22.3984,34400.0
2011-09-09 14:30:00,40.66,40.67,40.63,40.64,56000.0,22.3929,22.3984,22.3764,22.3819,56000.0
2011-09-09 14:35:00,40.65,40.65,40.62,40.64,48900.0,22.3874,22.3874,22.3709,22.3819,48900.0
2011-09-09 14:40:00,40.65,40.76,40.65,40.71,63200.0,22.3874,22.448,22.3874,22.4204,63200.0
2011-09-09 14:45:00,40.71,40.73,40.68,40.68,36000.0,22.4204,22.4314,22.4039,22.4039,36000.0
2011-09-09 14:50:00,40.68,40.7,40.67,40.7,50600.0,22.4039,22.4149,22.3984,22.4149,50600.0
2011-09-09 14:55:00,40.7,40.71,40.67,40.68,42500.0,22.4149,22.4204,22.3984,22.4039,42500.0
2011-09-09 15:00:00,40.68,40.69,40.64,40.66,70800.0,22.4039,22.4094,22.3819,22.3929,70800.0
2011-09-09 15:05:00,40.66,40.71,40.66,40.7,70100.0,22.3929,22.4204,22.3929,22.4149,70100.0
2011-09-09 15:10:00,40.7,40.7,40.66,40.7,72700.0,22.4149,22.4149,22.3929,22.4149,72700.0
2011-09-09 15:15:00,40.7,40.72,40.68,40.71,69400.0,22.4149,22.4259,22.4039,22.4204,69400.0
2011-09-09 15:20:00,40.71,40.72,40.68,40.69,62900.0,22.4204,22.4259,22.4039,22.4094,62900.0
2011-09-09 15:25:00,40.69,40.72,40.67,40.68,78100.0,22.4094,22.4259,22.3984,22.4039,78100.0
2011-09-09 15:30:00,40.67,40.71,40.66,40.71,80000.0,22.3984,22.4204,22.3929,22.4204,80000.0
2011-09-09 15:35:00,40.7,40.77,40.68,40.77,113000.0,22.4149,22.4535,22.4039,22.4535,113000.0
2011-09-09 15:40:00,40.78,40.8,40.74,40.79,199400.0,22.459,22.47,22.437,22.4645,199400.0
2011-09-09 15:45:00,40.8,40.92,40.8,40.84,203000.0,22.47,22.5361,22.47,22.492,203000.0
2011-09-09 15:50:00,40.85,40.89,40.79,40.81,347400.0,22.4975,22.5196,22.4645,22.4755,347400.0
2011-09-09 15:55:00,40.81,40.82,40.75,40.75,247000.0,22.4755,22.481,22.4425,22.4425,247000.0
2011-09-12 09:30:00,40.51,40.7,40.51,40.67,101700.0,22.3103,22.4149,22.3103,22.3984,101700.0
2011-09-12 09:35:00,40.66,40.78,40.65,40.73,59600.0,22.3929,22.459,22.3874,22.4314,59600.0
2011-09-12 09:40:00,40.73,40.74,40.54,40.56,42500.0,22.4314,22.437,22.3268,22.3378,42500.0
2011-09-12 09:45:00,40.57,40.6,40.51,40.53,62400.0,22.3433,22.3599,22.3103,22.3213,62400.0
2011-09-12 09:50:00,40.53,40.54,40.47,40.48,91200.0,22.3213,22.3268,22.2883,22.2938,91200.0
2011-09-12 09:55:00,40.48,40.61,40.46,40.57,59000.0,22.2938,22.3654,22.2828,22.3433,59000.0
2011-09-12 10:00:00,40.57,40.66,40.55,40.62,52400.0,22.3433,22.3929,22.3323,22.3709,52400.0
2011-09-12 10:05:00,40.61,40.62,40.53,40.58,59900.0,22.3654,22.3709,22.3213,22.3488,59900.0
2011-09-12 10:10:00,40.59,40.63,40.54,40.56,35400.0,22.3543,22.3764,22.3268,22.3378,35400.0
2011-09-12 10:15:00,40.57,40.68,40.56,40.58,66200.0,22.3433,22.4039,22.3378,22.3488,66200.0
2011-09-12 10:20:00,40.59,40.63,40.52,40.58,52600.0,22.3543,22.3764,22.3158,22.3488,52600.0
2011-09-12 10:25:00,40.58,40.6,40.5,40.5,30000.0,22.3488,22.3599,22.3048,22.3048,30000.0
2011-09-12 10:30:00,40.51,40.57,40.51,40.55,31000.0,22.3103,22.3433,22.3103,22.3323,31000.0
2011-09-12 10:35:00,40.55,40.61,40.53,40.6,46200.0,22.3323,22.3654,22.3213,22.3599,46200.0
2011-09-12 10:40:00,40.6,40.6,40.53,40.56,35000.0,22.3599,22.3599,22.3213,22.3378,35000.0
2011-09-12 10:45:00,40.55,40.57,40.53,40.57,33500.0,22.3323,22.3433,22.3213,22.3433,33500.0
2011-09-12 10:50:00,40.57,40.63,40.55,40.63,58700.0,22.3433,22.3764,22.3323,22.3764,58700.0
2011-09-12 10:55:00,40.62,40.63,40.53,40.56,172300.0,22.3709,22.3764,22.3213,22.3378,172300.0
2011-09-12 11:00:00,40.56,40.61,40.56,40.6,25000.0,22.3378,22.3654,22.3378,22.3599,25000.0
2011-09-12 11:05:00,40.61,40.71,40.6,40.7,66600.0,22.3654,22.4204,22.3599,22.4149,66600.0
2011-09-12 11:10:00,40.7,40.71,40.66,40.71,54100.0,22.4149,22.4204,22.3929,22.4204,54100.0
2011-09-12 11:15:00,40.72,40.72,40.69,40.71,48200.0,22.4259,22.4259,22.4094,22.4204,48200.0
2011-09-12 11:20:00,40.72,40.74,40.71,40.73,33100.0,22.4259,22.437,22.4204,22.4314,33100.0
2011-09-12 11:25:00,40.73,40.76,40.71,40.76,43300.0,22.4314,22.448,22.4204,22.448,43300.0
2011-09-12 11:30:00,40.76,40.83,40.74,40.81,96500.0,22.448,22.4865,22.437,22.4755,96500.0
2011-09-12 11:35:00,40.8,40.8,40.75,40.8,35500.0,22.47,22.47,22.4425,22.47,35500.0
2011-09-12 11:40:00,40.8,40.81,40.73,40.73,36400.0,22.47,22.4755,22.4314,22.4314,36400.0
2011-09-12 11:45:00,40.73,40.74,40.7,40.7,35800.0,22.4314,22.437,22.4149,22.4149,35800.0
2011-09-12 11:50:00,40.71,40.74,40.71,40.73,36700.0,22.4204,22.437,22.4204,22.4314,36700.0
2011-09-12 11:55:00,40.74,40.74,40.69,40.73,30000.0,22.437,22.437,22.4094,22.4314,30000.0
2011-09-12 12:00:00,40.73,40.73,40.69,40.7,43300.0,22.4314,22.4314,22.4094,22.4149,43300.0
2011-09-12 12:05:00,40.7,40.72,40.69,40.71,29500.0,22.4149,22.4259,22.4094,22.4204,29500.0
2011-09-12 12:10:00,40.72,40.73,40.7,40.7,27900.0,22.4259,22.4314,22.4149,22.4149,27900.0
2011-09-12 12:15:00,40.7,40.73,40.7,40.7,32000.0,22.4149,22.4314,22.4149,22.4149,32000.0
2011-09-12 12:20:00,40.7,40.72,40.68,40.72,41100.0,22.4149,22.4259,22.4039,22.4259,41100.0
2011-09-12 12:25:00,40.73,40.75,40.71,40.75,35000.0,22.4314,22.4425,22.4204,22.4425,35000.0
2011-09-12 12:30:00,40.74,40.75,40.68,40.69,47400.0,22.437,22.4425,22.4039,22.4094,47400.0
2011-09-12 12:35:00,40.7,40.72,40.68,40.7,38800.0,22.4149,22.4259,22.4039,22.4149,38800.0
2011-09-12 12:40:00,40.7,40.72,40.7,40.72,24700.0,22.4149,22.4259,22.4149,22.4259,24700.0
2011-09-12 12:45:00,40.71,40.74,40.71,40.73,26800.0,22.4204,22.437,22.4204,22.4314,26800.0
2011-09-12 12:50:00,40.73,40.75,40.73,40.75,21200.0,22.4314,22.4425,22.4314,22.4425,21200.0
2011-09-12 12:55:00,40.74,40.76,40.72,40.76,55700.0,22.437,22.448,22.4259,22.448,55700.0
2011-09-12 13:00:00,40.77,40.8,40.75,40.77,52200.0,22.4535,22.47,22.4425,22.4535,52200.0
2011-09-12 13:05:00,40.78,40.79,40.76,40.77,43400.0,22.459,22.4645,22.448,22.4535,43400.0
2011-09-12 13:10:00,40.78,40.81,40.78,40.78,13900.0,22.459,22.4755,22.459,22.459,13900.0
2011-09-12 13:15:00,40.79,40.8,40.78,40.78,26400.0,22.4645,22.47,22.459,22.459,26400.0
2011-09-12 13:20:00,40.79,40.8,40.77,40.77,26700.0,22.4645,22.47,22.4535,22.4535,26700.0
2011-09-12 13:25:00,40.78,40.8,40.77,40.78,23800.0,22.459,22.47,22.4535,22.459,23800.0
2011-09-12 13:30:00,40.78,40.8,40.76,40.77,67300.0,22.459,22.47,22.448,22.4535,67300.0
2011-09-12 13:35:00,40.77,40.81,40.76,40.81,41900.0,22.4535,22.4755,22.448,22.4755,41900.0
2011-09-12 13:40:00,40.8,40.81,40.79,40.8,47400.0,22.47,22.4755,22.4645,22.47,47400.0
2011-09-12 13:45:00,40.8,40.84,40.79,40.83,63500.0,22.47,22.492,22.4645,22.4865,63500.0
2011-09-12 13:50:00,40.84,40.88,40.83,40.84,43400.0,22.492,22.5141,22.4865,22.492,43400.0
2011-09-12 13:55:00,40.84,40.87,40.82,40.86,30300.0,22.492,22.5086,22.481,22.503,30300.0
2011-09-12 14:00:00,40.85,40.86,40.76,40.77,94800.0,22.4975,22.503,22.448,22.4535,94800.0
2011-09-12 14:05:00,40.77,40.77,40.73,40.73,62900.0,22.4535,22.4535,22.4314,22.4314,62900.0
2011-09-12 14:10:00,40.73,40.74,40.68,40.7,53000.0,22.4314,22.437,22.4039,22.4149,53000.0
2011-09-12 14:15:00,40.71,40.73,40.71,40.72,55700.0,22.4204,22.4314,22.4204,22.4259,55700.0
2011-09-12 14:20:00,40.72,40.77,40.71,40.74,59400.0,22.4259,22.4535,22.4204,22.437,59400.0
2011-09-12 14:25:00,40.74,40.75,40.72,40.72,38600.0,22.437,22.4425,22.4259,22.4259,38600.0
2011-09-12 14:30:00,40.73,40.83,40.73,40.83,143000.0,22.4314,22.4865,22.4314,22.4865,143000.0
2011-09-12 14:35:00,40.82,40.91,40.82,40.86,142800.0,22.481,22.5306,22.481,22.503,142800.0
2011-09-12 14:40:00,40.86,40.93,40.86,40.93,110200.0,22.503,22.5416,22.503,22.5416,110200.0
2011-09-12 14:45:00,40.92,40.92,40.85,40.88,114500.0,22.5361,22.5361,22.4975,22.5141,114500.0
2011-09-12 14:50:00,40.88,40.89,40.84,40.89,62200.0,22.5141,22.5196,22.492,22.5196,62200.0
2011-09-12 14:55:00,40.89,40.89,40.83,40.85,72400.0,22.5196,22.5196,22.4865,22.4975,72400.0
2011-09-12 15:00:00,40.85,40.88,40.84,40.88,116800.0,22.4975,22.5141,22.492,22.5141,116800.0
2011-09-12 15:05:00,40.88,40.9,40.85,40.87,67500.0,22.5141,22.5251,22.4975,22.5086,67500.0
2011-09-12 15:10:00,40.88,40.93,40.88,40.91,52000.0,22.5141,22.5416,22.5141,22.5306,52000.0
2011-09-12 15:15:00,40.92,40.95,40.88,40.94,97200.0,22.5361,22.5526,22.5141,22.5471,97200.0
2011-09-12 15:20:00,40.94,40.99,40.91,40.99,112300.0,22.5471,22.5746,22.5306,22.5746,112300.0
2011-09-12 15:25:00,40.99,41.04,40.97,40.99,107400.0,22.5746,22.6022,22.5636,22.5746,107400.0
2011-09-12 15:30:00,40.99,41.03,40.98,41.02,171300.0,22.5746,22.5967,22.5691,22.5912,171300.0
2011-09-12 15:35:00,41.03,41.12,41.02,41.12,252900.0,22.5967,22.6462,22.5912,22.6462,252900.0
2011-09-12 15:40:00,41.12,41.22,41.09,41.2,164500.0,22.6462,22.7013,22.6297,22.6903,164500.0
2011-09-12 15:45:00,41.21,41.24,41.2,41.22,196200.0,22.6958,22.7123,22.6903,22.7013,196200.0
2011-09-12 15:50:00,41.22,41.37,41.21,41.36,387800.0,22.7013,22.7839,22.6958,22.7784,387800.0
2011-09-12 15:55:00,41.36,41.38,41.28,41.38,434200.0,22.7784,22.7894,22.7344,22.7894,434200.0
2011-09-13 09:30:00,41.29,41.34,41.1,41.13,116800.0,22.7399,22.7674,22.6352,22.6517,116800.0
2011-09-13 09:35:00,41.13,41.21,41.12,41.18,83200.0,22.6517,22.6958,22.6462,22.6793,83200.0
2011-09-13 09:40:00,41.19,41.19,40.98,41.02,47900.0,22.6848,22.6848,22.5691,22.5912,47900.0
2011-09-13 09:45:00,41.01,41.19,41.0,41.07,87400.0,22.5857,22.6848,22.5801,22.6187,87400.0
2011-09-13 09:50:00,41.06,41.22,41.06,41.21,43900.0,22.6132,22.7013,22.6132,22.6958,43900.0
2011-09-13 09:55:00,41.22,41.3,41.2,41.28,39500.0,22.7013,22.7454,22.6903,22.7344,39500.0
2011-09-13 10:00:00,41.28,41.3,41.23,41.24,44600.0,22.7344,22.7454,22.7068,22.7123,44600.0
2011-09-13 10:05:00,41.24,41.29,41.19,41.29,60400.0,22.7123,22.7399,22.6848,22.7399,60400.0
2011-09-13 10:10:00,41.28,41.31,41.23,41.24,42600.0,22.7344,22.7509,22.7068,22.7123,42600.0
2011-09-13 10:15:00,41.24,41.29,41.24,41.27,34900.0,22.7123,22.7399,22.7123,22.7288,34900.0
2011-09-13 10:20:00,41.27,41.27,41.22,41.22,33300.0,22.7288,22.7288,22.7013,22.7013,33300.0
2011-09-13 10:25:00,41.22,41.26,41.12,41.13,43200.0,22.7013,22.7233,22.6462,22.6517,43200.0
2011-09-13 10:30:00,41.13,41.16,41.07,41.07,92200.0,22.6517,22.6683,22.6187,22.6187,92200.0
2011-09-13 10:35:00,41.06,41.15,41.05,41.15,42800.0,22.6132,22.6628,22.6077,22.6628,42800.0
2011-09-13 10:40:00,41.15,41.17,41.08,41.15,35700.0,22.6628,22.6738,22.6242,22.6628,35700.0
2011-09-13 10:45:00,41.16,41.21,41.14,41.2,43500.0,22.6683,22.6958,22.6573,22.6903,43500.0
2011-09-13 10:50:00,41.2,41.23,41.17,41.18,35500.0,22.6903,22.7068,22.6738,22.6793,35500.0
2011-09-13 10:55:00,41.18,41.2,41.13,41.2,49500.0,22.6793,22.6903,22.6517,22.6903,49500.0
2011-09-13 11:00:00,41.2,41.23,41.14,41.17,42800.0,22.6903,22.7068,22.6573,22.6738,42800.0
2011-09-13 11:05:00,41.16,41.25,41.16,41.22,52000.0,22.6683,22.7178,22.6683,22.7013,52000.0
2011-09-13 11:10:00,41.23,41.25,41.2,41.24,25800.0,22.7068,22.7178,22.6903,22.7123,25800.0
2011-09-13 11:15:00,41.23,41.25,41.15,41.18,42400.0,22.7068,22.7178,22.6628,22.6793,42400.0
2011-09-13 11:20:00,41.19,41.19,41.14,41.17,30000.0,22.6848,22.6848,22.6573,22.6738,30000.0
2011-09-13 11:25:00,41.16,41.25,41.14,41.25,32000.0,22.6683,22.7178,22.6573,22.7178,32000.0
2011-09-13 11:30:00,41.26,41.29,41.23,41.29,24700.0,22.7233,22.7399,22.7068,22.7399,24700.0
2011-09-13 11:35:00,41.29,41.3,41.25,41.25,22200.0,22.7399,22.7454,22.7178,22.7178,22200.0
2011-09-13 11:40:00,41.26,41.27,41.22,41.26,52000.0,22.7233,22.7288,22.7013,22.7233,52000.0
2011-09-13 11:45:00,41.26,41.27,41.21,41.21,55600.0,22.7233,22.7288,22.6958,22.6958,55600.0
2011-09-13 11:50:00,41.22,41.24,41.19,41.23,29600.0,22.7013,22.7123,22.6848,22.7068,29600.0
2011-09-13 11:55:00,41.24,41.26,41.22,41.23,31600.0,22.7123,22.7233,22.7013,22.7068,31600.0
2011-09-13 12:00:00,41.23,41.26,41.22,41.25,101000.0,22.7068,22.7233,22.7013,22.7178,101000.0
2011-09-13 12:05:00,41.25,41.32,41.25,41.32,63700.0,22.7178,22.7564,22.7178,22.7564,63700.0
2011-09-13 12:10:00,41.32,41.35,41.3,41.33,47800.0,22.7564,22.7729,22.7454,22.7619,47800.0
2011-09-13 12:15:00,41.33,41.34,41.31,41.33,40200.0,22.7619,22.7674,22.7509,22.7619,40200.0
2011-09-13 12:20:00,41.32,41.34,41.3,41.3,32900.0,22.7564,22.7674,22.7454,22.7454,32900.0
2011-09-13 12:25:00,41.3,41.32,41.3,41.31,39000.0,22.7454,22.7564,22.7454,22.7509,39000.0
2011-09-13 12:30:00,41.32,41.33,41.29,41.31,76300.0,22.7564,22.7619,22.7399,22.7509,76300.0
2011-09-13 12:35:00,41.31,41.34,41.3,41.34,33400.0,22.7509,22.7674,22.7454,22.7674,33400.0
2011-09-13 12:40:00,41.33,41.34,41.3,41.3,18900.0,22.7619,22.7674,22.7454,22.7454,18900.0
2011-09-13 12:45:00,41.31,41.33,41.3,41.32,29600.0,22.7509,22.7619,22.7454,22.7564,29600.0
2011-09-13 12:50:00,41.32,41.34,41.3,41.3,27800.0,22.7564,22.7674,22.7454,22.7454,27800.0
2011-09-13 12:55:00,41.3,41.36,41.29,41.35,28500.0,22.7454,22.7784,22.7399,22.7729,28500.0
2011-09-13 13:00:00,41.36,41.38,41.35,41.36,23400.0,22.7784,22.7894,22.7729,22.7784,23400.0
2011-09-13 13:05:00,41.37,41.38,41.36,41.36,11100.0,22.7839,22.7894,22.7784,22.7784,11100.0
2011-09-13 13:10:00,41.37,41.38,41.35,41.38,20600.0,22.7839,22.7894,22.7729,22.7894,20600.0
2011-09-13 13:15:00,41.37,41.38,41.35,41.35,19700.0,22.7839,22.7894,22.7729,22.7729,19700.0
2011-09-13 13:20:00,41.36,41.37,41.34,41.35,14000.0,22.7784,22.7839,22.7674,22.7729,14000.0
2011-09-13 13:25:00,41.36,41.38,41.36,41.36,15900.0,22.7784,22.7894,22.7784,22.7784,15900.0
2011-09-13 13:30:00,41.37,41.37,41.31,41.35,47400.0,22.7839,22.7839,22.7509,22.7729,47400.0
2011-09-13 13:35:00,41.36,41.37,41.31,41.34,29000.0,22.7784,22.7839,22.7509,22.7674,29000.0
2011-09-13 13:40:00,41.34,41.38,41.34,41.37,37100.0,22.7674,22.7894,22.7674,22.7839,37100.0
2011-09-13 13:45:00,41.37,41.4,41.36,41.38,25900.0,22.7839,22.8004,22.7784,22.7894,25900.0
2011-09-13 13:50:00,41.38,41.4,41.36,41.38,35900.0,22.7894,22.8004,22.7784,22.7894,35900.0
2011-09-13 13:55:00,41.39,41.4,41.31,41.36,173400.0,22.7949,22.8004,22.7509,22.7784,173400.0
2011-09-13 14:00:00,41.36,41.37,41.33,41.36,37300.0,22.7784,22.7839,22.7619,22.7784,37300.0
2011-09-13 14:05:00,41.36,41.39,41.35,41.39,47200.0,22.7784,22.7949,22.7729,22.7949,47200.0
2011-09-13 14:10:00,41.39,41.44,41.38,41.44,103400.0,22.7949,22.8225,22.7894,22.8225,103400.0
2011-09-13 14:15:00,41.44,41.46,41.42,41.43,27700.0,22.8225,22.8335,22.8115,22.817,27700.0
2011-09-13 14:20:00,41.43,41.47,41.42,41.47,29700.0,22.817,22.839,22.8115,22.839,29700.0
2011-09-13 14:25:00,41.46,41.5,41.46,41.48,71100.0,22.8335,22.8555,22.8335,22.8445,71100.0
2011-09-13 14:30:00,41.47,41.49,41.46,41.47,36800.0,22.839,22.85,22.8335,22.839,36800.0
2011-09-13 14:35:00,41.46,41.48,41.45,41.46,26600.0,22.8335,22.8445,22.828,22.8335,26600.0
2011-09-13 14:40:00,41.46,41.46,41.45,41.45,20400.0,22.8335,22.8335,22.828,22.828,20400.0
2011-09-13 14:45:00,41.45,41.46,41.37,41.39,81700.0,22.828,22.8335,22.7839,22.7949,81700.0
2011-09-13 14:50:00,41.39,41.41,41.39,41.4,54800.0,22.7949,22.8059,22.7949,22.8004,54800.0
2011-09-13 14:55:00,41.4,41.44,41.38,41.42,136800.0,22.8004,22.8225,22.7894,22.8115,136800.0
2011-09-13 15:00:00,41.42,41.44,41.39,41.42,73800.0,22.8115,22.8225,22.7949,22.8115,73800.0
2011-09-13 15:05:00,41.42,41.42,41.35,41.38,81700.0,22.8115,22.8115,22.7729,22.7894,81700.0
2011-09-13 15:10:00,41.38,41.42,41.36,41.39,70500.0,22.7894,22.8115,22.7784,22.7949,70500.0
2011-09-13 15:15:00,41.38,41.4,41.33,41.37,161200.0,22.7894,22.8004,22.7619,22.7839,161200.0
2011-09-13 15:20:00,41.37,41.42,41.36,41.41,66700.0,22.7839,22.8115,22.7784,22.8059,66700.0
2011-09-13 15:25:00,41.41,41.49,41.39,41.48,133500.0,22.8059,22.85,22.7949,22.8445,133500.0
2011-09-13 15:30:00,41.48,41.5,41.45,41.49,123700.0,22.8445,22.8555,22.828,22.85,123700.0
2011-09-13 15:35:00,41.49,41.5,41.46,41.48,75200.0,22.85,22.8555,22.8335,22.8445,75200.0
2011-09-13 15:40:00,41.49,41.54,41.48,41.52,89200.0,22.85,22.8775,22.8445,22.8665,89200.0
2011-09-13 15:45:00,41.51,41.55,41.5,41.55,72900.0,22.861,22.8831,22.8555,22.8831,72900.0
2011-09-13 15:50:00,41.55,41.57,41.51,41.55,145700.0,22.8831,22.8941,22.861,22.8831,145700.0
2011-09-13 15:55:00,41.54,41.57,41.53,41.56,258900.0,22.8775,22.8941,22.872,22.8886,258900.0
2011-09-14 09:30:00,41.55,41.6,41.49,41.59,101500.0,22.8831,22.9106,22.85,22.9051,101500.0
2011-09-14 09:35:00,41.59,41.65,41.56,41.58,73600.0,22.9051,22.9381,22.8886,22.8996,73600.0
2011-09-14 09:40:00,41.57,41.62,41.55,41.61,47600.0,22.8941,22.9216,22.8831,22.9161,47600.0
2011-09-14 09:45:00,41.61,41.65,41.61,41.65,47100.0,22.9161,22.9381,22.9161,22.9381,47100.0
2011-09-14 09:50:00,41.64,41.66,41.61,41.63,74200.0,22.9326,22.9436,22.9161,22.9271,74200.0
2011-09-14 09:55:00,41.63,41.7,41.53,41.54,54200.0,22.9271,22.9657,22.872,22.8775,54200.0
2011-09-14 10:00:00,41.54,41.57,41.52,41.55,59600.0,22.8775,22.8941,22.8665,22.8831,59600.0
2011-09-14 10:05:00,41.55,41.6,41.54,41.6,46700.0,22.8831,22.9106,22.8775,22.9106,46700.0
2011-09-14 10:10:00,41.6,41.64,41.6,41.62,41200.0,22.9106,22.9326,22.9106,22.9216,41200.0
2011-09-14 10:15:00,41.61,41.62,41.47,41.48,98200.0,22.9161,22.9216,22.839,22.8445,98200.0
2011-09-14 10:20:00,41.48,41.54,41.45,41.53,84100.0,22.8445,22.8775,22.828,22.872,84100.0
2011-09-14 10:25:00,41.53,41.65,41.52,41.61,102500.0,22.872,22.9381,22.8665,22.9161,102500.0
2011-09-14 10:30:00,41.6,41.63,41.56,41.58,56900.0,22.9106,22.9271,22.8886,22.8996,56900.0
2011-09-14 10:35:00,41.57,41.63,41.56,41.62,67600.0,22.8941,22.9271,22.8886,22.9216,67600.0
2011-09-14 10:40:00,41.62,41.64,41.57,41.58,41400.0,22.9216,22.9326,22.8941,22.8996,41400.0
2011-09-14 10:45:00,41.58,41.61,41.57,41.61,50400.0,22.8996,22.9161,22.8941,22.9161,50400.0
2011-09-14 10:50:00,41.6,41.69,41.6,41.69,36300.0,22.9106,22.9602,22.9106,22.9602,36300.0
2011-09-14 10:55:00,41.69,41.69,41.63,41.65,35100.0,22.9602,22.9602,22.9271,22.9381,35100.0
2011-09-14 11:00:00,41.66,41.66,41.6,41.61,33700.0,22.9436,22.9436,22.9106,22.9161,33700.0
2011-09-14 11:05:00,41.62,41.62,41.59,41.59,74100.0,22.9216,22.9216,22.9051,22.9051,74100.0
2011-09-14 11:10:00,41.59,41.6,41.57,41.59,43000.0,22.9051,22.9106,22.8941,22.9051,43000.0
2011-09-14 11:15:00,41.59,41.59,41.55,41.57,137000.0,22.9051,22.9051,22.8831,22.8941,137000.0
2011-09-14 11:20:00,41.57,41.64,41.55,41.63,62300.0,22.8941,22.9326,22.8831,22.9271,62300.0
2011-09-14 11:25:00,41.63,41.68,41.63,41.68,34600.0,22.9271,22.9546,22.9271,22.9546,34600.0
2011-09-14 11:30:00,41.67,41.69,41.62,41.63,32600.0,22.9491,22.9602,22.9216,22.9271,32600.0
2011-09-14 11:35:00,41.62,41.64,41.6,41.62,36200.0,22.9216,22.9326,22.9106,22.9216,36200.0
2011-09-14 11:40:00,41.62,41.63,41.59,41.63,31700.0,22.9216,22.9271,22.9051,22.9271,31700.0
2011-09-14 11:45:00,41.62,41.67,41.61,41.67,42100.0,22.9216,22.9491,22.9161,22.9491,42100.0
2011-09-14 11:50:00,41.67,41.7,41.66,41.68,44600.0,22.9491,22.9657,22.9436,22.9546,44600.0
2011-09-14 11:55:00,41.68,41.7,41.66,41.69,26100.0,22.9546,22.9657,22.9436,22.9602,26100.0
2011-09-14 12:00:00,41.7,41.73,41.69,41.7,64500.0,22.9657,22.9822,22.9602,22.9657,64500.0
2011-09-14 12:05:00,41.7,41.72,41.69,41.7,38200.0,22.9657,22.9767,22.9602,22.9657,38200.0
2011-09-14 12:10:00,41.7,41.71,41.68,41.69,26600.0,22.9657,22.9712,22.9546,22.9602,26600.0
2011-09-14 12:15:00,41.7,41.7,41.68,41.68,12700.0,22.9657,22.9657,22.9546,22.9546,12700.0
2011-09-14 12:20:00,41.69,41.69,41.67,41.67,9900.0,22.9602,22.9602,22.9491,22.9491,9900.0
2011-09-14 12:25:00,41.67,41.71,41.65,41.66,85700.0,22.9491,22.9712,22.9381,22.9436,85700.0
2011-09-14 12:30:00,41.65,41.69,41.63,41.69,38600.0,22.9381,22.9602,22.9271,22.9602,38600.0
2011-09-14 12:35:00,41.69,41.72,41.68,41.71,152300.0,22.9602,22.9767,22.9546,22.9712,152300.0
2011-09-14 12:40:00,41.72,41.74,41.71,41.74,44500.0,22.9767,22.9877,22.9712,22.9877,44500.0
2011-09-14 12:45:00,41.74,41.75,41.73,41.75,35600.0,22.9877,22.9932,22.9822,22.9932,35600.0
2011-09-14 12:50:00,41.74,41.75,41.71,41.75,41600.0,22.9877,22.9932,22.9712,22.9932,41600.0
2011-09-14 12:55:00,41.75,41.77,41.74,41.75,50300.0,22.9932,23.0042,22.9877,22.9932,50300.0
2011-09-14 13:00:00,41.75,41.75,41.71,41.72,61200.0,22.9932,22.9932,22.9712,22.9767,61200.0
2011-09-14 13:05:00,41.72,41.76,41.72,41.76,22700.0,22.9767,22.9987,22.9767,22.9987,22700.0
2011-09-14 13:10:00,41.75,41.76,41.75,41.76,18800.0,22.9932,22.9987,22.9932,22.9987,18800.0
2011-09-14 13:15:00,41.76,41.78,41.75,41.77,33000.0,22.9987,23.0097,22.9932,23.0042,33000.0
2011-09-14 13:20:00,41.78,41.78,41.75,41.78,23600.0,23.0097,23.0097,22.9932,23.0097,23600.0
2011-09-14 13:25:00,41.77,41.8,41.77,41.8,50800.0,23.0042,23.0207,23.0042,23.0207,50800.0
2011-09-14 13:30:00,41.79,41.8,41.79,41.8,19300.0,23.0152,23.0207,23.0152,23.0207,19300.0
2011-09-14 13:35:00,41.8,41.85,41.79,41.85,63500.0,23.0207,23.0483,23.0152,23.0483,63500.0
2011-09-14 13:40:00,41.84,41.88,41.84,41.87,57800.0,23.0428,23.0648,23.0428,23.0593,57800.0
2011-09-14 13:45:00,41.88,41.88,41.8,41.83,160700.0,23.0648,23.0648,23.0207,23.0373,160700.0
2011-09-14 13:50:00,41.83,41.87,41.75,41.75,151100.0,23.0373,23.0593,22.9932,22.9932,151100.0
2011-09-14 13:55:00,41.75,41.76,41.7,41.74,88500.0,22.9932,22.9987,22.9657,22.9877,88500.0
2011-09-14 14:00:00,41.74,41.76,41.73,41.75,86400.0,22.9877,22.9987,22.9822,22.9932,86400.0
2011-09-14 14:05:00,41.75,41.79,41.74,41.78,85800.0,22.9932,23.0152,22.9877,23.0097,85800.0
2011-09-14 14:10:00,41.79,41.8,41.76,41.77,56600.0,23.0152,23.0207,22.9987,23.0042,56600.0
2011-09-14 14:15:00,41.77,41.86,41.77,41.85,36900.0,23.0042,23.0538,23.0042,23.0483,36900.0
2011-09-14 14:20:00,41.85,41.86,41.83,41.84,27500.0,23.0483,23.0538,23.0373,23.0428,27500.0
2011-09-14 14:25:00,41.84,41.84,41.81,41.82,60400.0,23.0428,23.0428,23.0262,23.0318,60400.0
2011-09-14 14:30:00,41.82,41.83,41.78,41.8,45500.0,23.0318,23.0373,23.0097,23.0207,45500.0
2011-09-14 14:35:00,41.8,41.81,41.79,41.8,30700.0,23.0207,23.0262,23.0152,23.0207,30700.0
2011-09-14 14:40:00,41.8,41.81,41.78,41.81,59900.0,23.0207,23.0262,23.0097,23.0262,59900.0
2011-09-14 14:45:00,41.8,41.81,41.76,41.77,62600.0,23.0207,23.0262,22.9987,23.0042,62600.0
2011-09-14 14:50:00,41.76,41.79,41.76,41.78,51300.0,22.9987,23.0152,22.9987,23.0097,51300.0
2011-09-14 14:55:00,41.79,41.83,41.78,41.82,63000.0,23.0152,23.0373,23.0097,23.0318,63000.0
2011-09-14 15:00:00,41.82,41.88,41.82,41.87,103300.0,23.0318,23.0648,23.0318,23.0593,103300.0
2011-09-14 15:05:00,41.88,41.89,41.86,41.89,64900.0,23.0648,23.0703,23.0538,23.0703,64900.0
2011-09-14 15:10:00,41.89,41.9,41.88,41.89,62600.0,23.0703,23.0758,23.0648,23.0703,62600.0
2011-09-14 15:15:00,41.9,41.92,41.89,41.91,82500.0,23.0758,23.0868,23.0703,23.0813,82500.0
2011-09-14 15:20:00,41.9,41.91,41.89,41.91,107200.0,23.0758,23.0813,23.0703,23.0813,107200.0
2011-09-14 15:25:00,41.9,41.95,41.89,41.93,152400.0,23.0758,23.1033,23.0703,23.0923,152400.0
2011-09-14 15:30:00,41.94,41.97,41.93,41.96,133700.0,23.0978,23.1144,23.0923,23.1089,133700.0
2011-09-14 15:35:00,41.95,41.98,41.93,41.94,199200.0,23.1033,23.1199,23.0923,23.0978,199200.0
2011-09-14 15:40:00,41.94,41.94,41.83,41.84,224700.0,23.0978,23.0978,23.0373,23.0428,224700.0
2011-09-14 15:45:00,41.84,41.89,41.73,41.74,205600.0,23.0428,23.0703,22.9822,22.9877,205600.0
2011-09-14 15:50:00,41.75,41.83,41.75,41.77,211800.0,22.9932,23.0373,22.9932,23.0042,211800.0
2011-09-14 15:55:00,41.77,41.78,41.72,41.73,376300.0,23.0042,23.0097,22.9767,22.9822,376300.0
2011-09-15 09:30:00,41.9,41.9,41.79,41.82,102800.0,23.0758,23.0758,23.0152,23.0318,102800.0
2011-09-15 09:35:00,41.81,41.84,41.74,41.8,52100.0,23.0262,23.0428,22.9877,23.0207,52100.0
2011-09-15 09:40:00,41.8,41.9,41.8,41.9,73000.0,23.0207,23.0758,23.0207,23.0758,73000.0
2011-09-15 09:45:00,41.9,41.93,41.87,41.87,78300.0,23.0758,23.0923,23.0593,23.0593,78300.0
2011-09-15 09:50:00,41.87,41.93,41.86,41.9,50000.0,23.0593,23.0923,23.0538,23.0758,50000.0
2011-09-15 09:55:00,41.89,41.91,41.87,41.88,42500.0,23.0703,23.0813,23.0593,23.0648,42500.0
2011-09-15 10:00:00,41.9,41.97,41.87,41.96,95400.0,23.0758,23.1144,23.0593,23.1089,95400.0
2011-09-15 10:05:00,41.97,41.97,41.87,41.88,74100.0,23.1144,23.1144,23.0593,23.0648,74100.0
2011-09-15 10:10:00,41.88,41.91,41.82,41.84,62100.0,23.0648,23.0813,23.0318,23.0428,62100.0
2011-09-15 10:15:00,41.84,41.86,41.79,41.85,84500.0,23.0428,23.0538,23.0152,23.0483,84500.0
2011-09-15 10:20:00,41.85,41.89,41.82,41.87,35400.0,23.0483,23.0703,23.0318,23.0593,35400.0
2011-09-15 10:25:00,41.87,41.89,41.82,41.89,23600.0,23.0593,23.0703,23.0318,23.0703,23600.0
2011-09-15 10:30:00,41.88,41.89,41.82,41.86,39700.0,23.0648,23.0703,23.0318,23.0538,39700.0
2011-09-15 10:35:00,41.87,41.87,41.79,41.83,58600.0,23.0593,23.0593,23.0152,23.0373,58600.0
2011-09-15 10:40:00,41.84,41.9,41.84,41.9,45100.0,23.0428,23.0758,23.0428,23.0758,45100.0
2011-09-15 10:45:00,41.9,41.9,41.86,41.88,30700.0,23.0758,23.0758,23.0538,23.0648,30700.0
2011-09-15 10:50:00,41.89,41.9,41.84,41.88,40800.0,23.0703,23.0758,23.0428,23.0648,40800.0
2011-09-15 10:55:00,41.88,41.92,41.82,41.85,39500.0,23.0648,23.0868,23.0318,23.0483,39500.0
2011-09-15 11:00:00,41.85,41.92,41.84,41.92,58200.0,23.0483,23.0868,23.0428,23.0868,58200.0
2011-09-15 11:05:00,41.92,41.94,41.91,41.93,33000.0,23.0868,23.0978,23.0813,23.0923,33000.0
2011-09-15 11:10:00,41.93,41.95,41.92,41.93,35400.0,23.0923,23.1033,23.0868,23.0923,35400.0
2011-09-15 11:15:00,41.92,41.95,41.91,41.91,52300.0,23.0868,23.1033,23.0813,23.0813,52300.0
2011-09-15 11:20:00,41.91,41.96,41.91,41.94,31600.0,23.0813,23.1089,23.0813,23.0978,31600.0
2011-09-15 11:25:00,41.94,41.95,41.89,41.93,52700.0,23.0978,23.1033,23.0703,23.0923,52700.0
2011-09-15 11:30:00,41.94,41.95,41.92,41.93,31500.0,23.0978,23.1033,23.0868,23.0923,31500.0
2011-09-15 11:35:00,41.93,41.95,41.9,41.95,31100.0,23.0923,23.1033,23.0758,23.1033,31100.0
2011-09-15 11:40:00,41.95,41.95,41.92,41.94,26400.0,23.1033,23.1033,23.0868,23.0978,26400.0
2011-09-15 11:45:00,41.94,41.94,41.92,41.93,13000.0,23.0978,23.0978,23.0868,23.0923,13000.0
2011-09-15 11:50:00,41.94,41.94,41.92,41.92,21600.0,23.0978,23.0978,23.0868,23.0868,21600.0
2011-09-15 11:55:00,41.93,41.95,41.91,41.95,30000.0,23.0923,23.1033,23.0813,23.1033,30000.0
2011-09-15 12:00:00,41.94,41.95,41.92,41.94,31500.0,23.0978,23.1033,23.0868,23.0978,31500.0
2011-09-15 12:05:00,41.93,41.95,41.93,41.95,25200.0,23.0923,23.1033,23.0923,23.1033,25200.0
2011-09-15 12:10:00,41.95,41.97,41.94,41.96,48000.0,23.1033,23.1144,23.0978,23.1089,48000.0
2011-09-15 12:15:00,41.96,41.97,41.95,41.96,35700.0,23.1089,23.1144,23.1033,23.1089,35700.0
2011-09-15 12:20:00,41.97,41.97,41.95,41.96,41500.0,23.1144,23.1144,23.1033,23.1089,41500.0
2011-09-15 12:25:00,41.96,41.97,41.95,41.96,23400.0,23.1089,23.1144,23.1033,23.1089,23400.0
2011-09-15 12:30:00,41.96,41.98,41.95,41.98,45900.0,23.1089,23.1199,23.1033,23.1199,45900.0
2011-09-15 12:35:00,41.98,41.99,41.97,41.98,23100.0,23.1199,23.1254,23.1144,23.1199,23100.0
2011-09-15 12:40:00,41.98,41.99,41.97,41.99,19900.0,23.1199,23.1254,23.1144,23.1254,19900.0
2011-09-15 12:45:00,41.98,41.99,41.97,41.98,17400.0,23.1199,23.1254,23.1144,23.1199,17400.0
2011-09-15 12:50:00,41.98,41.99,41.97,41.98,17900.0,23.1199,23.1254,23.1144,23.1199,17900.0
2011-09-15 12:55:00,41.98,41.98,41.96,41.97,24700.0,23.1199,23.1199,23.1089,23.1144,24700.0
2011-09-15 13:00:00,41.97,41.99,41.97,41.98,27600.0,23.1144,23.1254,23.1144,23.1199,27600.0
2011-09-15 13:05:00,41.98,41.99,41.97,41.98,25200.0,23.1199,23.1254,23.1144,23.1199,25200.0
2011-09-15 13:10:00,41.99,41.99,41.98,41.99,16700.0,23.1254,23.1254,23.1199,23.1254,16700.0
2011-09-15 13:15:00,41.99,42.0,41.98,41.98,43400.0,23.1254,23.1309,23.1199,23.1199,43400.0
2011-09-15 13:20:00,41.99,42.0,41.98,41.99,22300.0,23.1254,23.1309,23.1199,23.1254,22300.0
2011-09-15 13:25:00,41.99,41.99,41.98,41.98,11400.0,23.1254,23.1254,23.1199,23.1199,11400.0
2011-09-15 13:30:00,41.98,41.99,41.97,41.99,26700.0,23.1199,23.1254,23.1144,23.1254,26700.0
2011-09-15 13:35:00,41.98,42.0,41.98,41.99,68000.0,23.1199,23.1309,23.1199,23.1254,68000.0
2011-09-15 13:40:00,41.98,42.0,41.98,42.0,30800.0,23.1199,23.1309,23.1199,23.1309,30800.0
2011-09-15 13:45:00,42.0,42.04,41.99,42.04,441900.0,23.1309,23.1529,23.1254,23.1529,441900.0
2011-09-15 13:50:00,42.03,42.06,42.01,42.05,44700.0,23.1474,23.1639,23.1364,23.1584,44700.0
2011-09-15 13:55:00,42.06,42.09,42.05,42.09,42600.0,23.1639,23.1804,23.1584,23.1804,42600.0
2011-09-15 14:00:00,42.09,42.09,42.07,42.09,43400.0,23.1804,23.1804,23.1694,23.1804,43400.0
2011-09-15 14:05:00,42.09,42.09,42.04,42.06,39900.0,23.1804,23.1804,23.1529,23.1639,39900.0
2011-09-15 14:10:00,42.07,42.1,42.07,42.07,49900.0,23.1694,23.186,23.1694,23.1694,49900.0
2011-09-15 14:15:00,42.08,42.09,42.05,42.07,33600.0,23.1749,23.1804,23.1584,23.1694,33600.0
2011-09-15 14:20:00,42.06,42.07,42.0,42.02,42900.0,23.1639,23.1694,23.1309,23.1419,42900.0
2011-09-15 14:25:00,42.02,42.03,42.0,42.02,52500.0,23.1419,23.1474,23.1309,23.1419,52500.0
2011-09-15 14:30:00,42.02,42.04,41.95,41.95,148700.0,23.1419,23.1529,23.1033,23.1033,148700.0
2011-09-15 14:35:00,41.95,41.97,41.94,41.97,54900.0,23.1033,23.1144,23.0978,23.1144,54900.0
2011-09-15 14:40:00,41.97,42.0,41.97,42.0,26200.0,23.1144,23.1309,23.1144,23.1309,26200.0
2011-09-15 14:45:00,41.99,42.04,41.99,42.03,52900.0,23.1254,23.1529,23.1254,23.1474,52900.0
2011-09-15 14:50:00,42.04,42.05,42.02,42.04,35600.0,23.1529,23.1584,23.1419,23.1529,35600.0
2011-09-15 14:55:00,42.03,42.06,42.03,42.05,31800.0,23.1474,23.1639,23.1474,23.1584,31800.0
2011-09-15 15:00:00,42.05,42.07,42.02,42.06,72100.0,23.1584,23.1694,23.1419,23.1639,72100.0
2011-09-15 15:05:00,42.06,42.08,42.01,42.04,109100.0,23.1639,23.1749,23.1364,23.1529,109100.0
2011-09-15 15:10:00,42.03,42.04,42.03,42.04,16800.0,23.1474,23.1529,23.1474,23.1529,16800.0
2011-09-15 15:15:00,42.03,42.04,41.93,41.94,107600.0,23.1474,23.1529,23.0923,23.0978,107600.0
2011-09-15 15:20:00,41.95,41.95,41.93,41.94,27800.0,23.1033,23.1033,23.0923,23.0978,27800.0
2011-09-15 15:25:00,41.94,41.94,41.89,41.9,35400.0,23.0978,23.0978,23.0703,23.0758,35400.0
2011-09-15 15:30:00,41.91,41.97,41.89,41.97,77600.0,23.0813,23.1144,23.0703,23.1144,77600.0
2011-09-15 15:35:00,41.96,41.99,41.96,41.97,89400.0,23.1089,23.1254,23.1089,23.1144,89400.0
2011-09-15 15:40:00,41.98,42.03,41.96,42.02,97000.0,23.1199,23.1474,23.1089,23.1419,97000.0
2011-09-15 15:45:00,42.03,42.04,41.98,42.03,141700.0,23.1474,23.1529,23.1199,23.1474,141700.0
2011-09-15 15:50:00,42.03,42.05,42.0,42.02,123400.0,23.1474,23.1584,23.1309,23.1419,123400.0
2011-09-15 15:55:00,42.03,42.06,42.02,42.05,213000.0,23.1474,23.1639,23.1419,23.1584,213000.0
2011-09-16 09:30:00,42.26,42.32,42.11,42.24,1224700.0,23.2741,23.3071,23.1915,23.2631,1224700.0
2011-09-16 09:35:00,42.25,42.32,42.22,42.31,57500.0,23.2686,23.3071,23.252,23.3016,57500.0
2011-09-16 09:40:00,42.31,42.44,42.31,42.41,118300.0,23.3016,23.3732,23.3016,23.3567,118300.0
2011-09-16 09:45:00,42.4,42.44,42.33,42.41,62100.0,23.3512,23.3732,23.3126,23.3567,62100.0
2011-09-16 09:50:00,42.42,42.49,42.4,42.49,89400.0,23.3622,23.4007,23.3512,23.4007,89400.0
2011-09-16 09:55:00,42.48,42.49,42.41,42.49,134600.0,23.3952,23.4007,23.3567,23.4007,134600.0
2011-09-16 10:00:00,42.49,42.5,42.39,42.41,199800.0,23.4007,23.4063,23.3457,23.3567,199800.0
2011-09-16 10:05:00,42.4,42.46,42.39,42.45,85200.0,23.3512,23.3842,23.3457,23.3787,85200.0
2011-09-16 10:10:00,42.46,42.49,42.46,42.48,70100.0,23.3842,23.4007,23.3842,23.3952,70100.0
2011-09-16 10:15:00,42.48,42.53,42.47,42.52,114300.0,23.3952,23.4228,23.3897,23.4173,114300.0
2011-09-16 10:20:00,42.52,42.52,42.44,42.48,84200.0,23.4173,23.4173,23.3732,23.3952,84200.0
2011-09-16 10:25:00,42.48,42.5,42.43,42.48,77100.0,23.3952,23.4063,23.3677,23.3952,77100.0
2011-09-16 10:30:00,42.48,42.5,42.45,42.48,72900.0,23.3952,23.4063,23.3787,23.3952,72900.0
2011-09-16 10:35:00,42.48,42.48,42.41,42.42,41200.0,23.3952,23.3952,23.3567,23.3622,41200.0
2011-09-16 10:40:00,42.43,42.48,42.43,42.44,70800.0,23.3677,23.3952,23.3677,23.3732,70800.0
2011-09-16 10:45:00,42.44,42.46,42.41,42.43,47200.0,23.3732,23.3842,23.3567,23.3677,47200.0
2011-09-16 10:50:00,42.43,42.48,42.42,42.44,37100.0,23.3677,23.3952,23.3622,23.3732,37100.0
2011-09-16 10:55:00,42.44,42.45,42.37,42.44,48500.0,23.3732,23.3787,23.3347,23.3732,48500.0
2011-09-16 11:00:00,42.44,42.52,42.44,42.52,58700.0,23.3732,23.4173,23.3732,23.4173,58700.0
2011-09-16 11:05:00,42.52,42.53,42.5,42.51,35200.0,23.4173,23.4228,23.4063,23.4118,35200.0
2011-09-16 11:10:00,42.51,42.53,42.49,42.52,28100.0,23.4118,23.4228,23.4007,23.4173,28100.0
2011-09-16 11:15:00,42.52,42.53,42.5,42.51,27300.0,23.4173,23.4228,23.4063,23.4118,27300.0
2011-09-16 11:20:00,42.51,42.51,42.45,42.49,60700.0,23.4118,23.4118,23.3787,23.4007,60700.0
2011-09-16 11:25:00,42.48,42.51,42.48,42.51,106800.0,23.3952,23.4118,23.3952,23.4118,106800.0
2011-09-16 11:30:00,42.5,42.53,42.44,42.53,70400.0,23.4063,23.4228,23.3732,23.4228,70400.0
2011-09-16 11:35:00,42.53,42.55,42.52,42.54,39300.0,23.4228,23.4338,23.4173,23.4283,39300.0
2011-09-16 11:40:00,42.54,42.63,42.52,42.63,89300.0,23.4283,23.4778,23.4173,23.4778,89300.0
2011-09-16 11:45:00,42.63,42.65,42.62,42.63,30400.0,23.4778,23.4889,23.4723,23.4778,30400.0
2011-09-16 11:50:00,42.62,42.64,42.62,42.64,28400.0,23.4723,23.4834,23.4723,23.4834,28400.0
2011-09-16 11:55:00,42.63,42.64,42.59,42.59,52100.0,23.4778,23.4834,23.4558,23.4558,52100.0
2011-09-16 12:00:00,42.59,42.63,42.58,42.63,33100.0,23.4558,23.4778,23.4503,23.4778,33100.0
2011-09-16 12:05:00,42.63,42.63,42.6,42.62,30800.0,23.4778,23.4778,23.4613,23.4723,30800.0
2011-09-16 12:10:00,42.62,42.63,42.6,42.62,37100.0,23.4723,23.4778,23.4613,23.4723,37100.0
2011-09-16 12:15:00,42.61,42.63,42.59,42.61,47000.0,23.4668,23.4778,23.4558,23.4668,47000.0
2011-09-16 12:20:00,42.61,42.62,42.58,42.58,26300.0,23.4668,23.4723,23.4503,23.4503,26300.0
2011-09-16 12:25:00,42.59,42.59,42.55,42.56,39800.0,23.4558,23.4558,23.4338,23.4393,39800.0
2011-09-16 12:30:00,42.57,42.58,42.55,42.56,22300.0,23.4448,23.4503,23.4338,23.4393,22300.0
2011-09-16 12:35:00,42.57,42.6,42.55,42.59,51000.0,23.4448,23.4613,23.4338,23.4558,51000.0
2011-09-16 12:40:00,42.6,42.6,42.58,42.6,20500.0,23.4613,23.4613,23.4503,23.4613,20500.0
2011-09-16 12:45:00,42.59,42.61,42.58,42.6,48500.0,23.4558,23.4668,23.4503,23.4613,48500.0
2011-09-16 12:50:00,42.59,42.61,42.58,42.61,49600.0,23.4558,23.4668,23.4503,23.4668,49600.0
2011-09-16 12:55:00,42.61,42.63,42.61,42.62,22100.0,23.4668,23.4778,23.4668,23.4723,22100.0
2011-09-16 13:00:00,42.62,42.64,42.6,42.61,27800.0,23.4723,23.4834,23.4613,23.4668,27800.0
2011-09-16 13:05:00,42.61,42.63,42.6,42.63,32800.0,23.4668,23.4778,23.4613,23.4778,32800.0
2011-09-16 13:10:00,42.63,42.64,42.61,42.63,26100.0,23.4778,23.4834,23.4668,23.4778,26100.0
2011-09-16 13:15:00,42.62,42.63,42.6,42.6,14400.0,23.4723,23.4778,23.4613,23.4613,14400.0
2011-09-16 13:20:00,42.6,42.62,42.59,42.62,22000.0,23.4613,23.4723,23.4558,23.4723,22000.0
2011-09-16 13:25:00,42.61,42.62,42.59,42.6,21200.0,23.4668,23.4723,23.4558,23.4613,21200.0
2011-09-16 13:30:00,42.6,42.62,42.57,42.57,30300.0,23.4613,23.4723,23.4448,23.4448,30300.0
2011-09-16 13:35:00,42.58,42.61,42.53,42.6,55400.0,23.4503,23.4668,23.4228,23.4613,55400.0
2011-09-16 13:40:00,42.6,42.6,42.57,42.58,20100.0,23.4613,23.4613,23.4448,23.4503,20100.0
2011-09-16 13:45:00,42.58,42.59,42.57,42.58,58000.0,23.4503,23.4558,23.4448,23.4503,58000.0
2011-09-16 13:50:00,42.57,42.61,42.57,42.59,41200.0,23.4448,23.4668,23.4448,23.4558,41200.0
2011-09-16 13:55:00,42.59,42.62,42.59,42.61,58400.0,23.4558,23.4723,23.4558,23.4668,58400.0
2011-09-16 14:00:00,42.6,42.62,42.59,42.59,48600.0,23.4613,23.4723,23.4558,23.4558,48600.0
2011-09-16 14:05:00,42.6,42.6,42.56,42.57,44000.0,23.4613,23.4613,23.4393,23.4448,44000.0
2011-09-16 14:10:00,42.56,42.58,42.55,42.55,24400.0,23.4393,23.4503,23.4338,23.4338,24400.0
2011-09-16 14:15:00,42.56,42.56,42.51,42.54,56200.0,23.4393,23.4393,23.4118,23.4283,56200.0
2011-09-16 14:20:00,42.54,42.54,42.49,42.49,31700.0,23.4283,23.4283,23.4007,23.4007,31700.0
2011-09-16 14:25:00,42.49,42.5,42.44,42.44,40200.0,23.4007,23.4063,23.3732,23.3732,40200.0
2011-09-16 14:30:00,42.45,42.5,42.44,42.48,40400.0,23.3787,23.4063,23.3732,23.3952,40400.0
2011-09-16 14:35:00,42.5,42.54,42.49,42.54,37900.0,23.4063,23.4283,23.4007,23.4283,37900.0
2011-09-16 14:40:00,42.53,42.54,42.5,42.51,30400.0,23.4228,23.4283,23.4063,23.4118,30400.0
2011-09-16 14:45:00,42.51,42.53,42.5,42.53,25900.0,23.4118,23.4228,23.4063,23.4228,25900.0
2011-09-16 14:50:00,42.52,42.57,42.52,42.55,68200.0,23.4173,23.4448,23.4173,23.4338,68200.0
2011-09-16 14:55:00,42.55,42.56,42.54,42.55,41800.0,23.4338,23.4393,23.4283,23.4338,41800.0
2011-09-16 15:00:00,42.56,42.56,42.51,42.53,87800.0,23.4393,23.4393,23.4118,23.4228,87800.0
2011-09-16 15:05:00,42.52,42.53,42.48,42.49,35500.0,23.4173,23.4228,23.3952,23.4007,35500.0
2011-09-16 15:10:00,42.49,42.52,42.48,42.51,38800.0,23.4007,23.4173,23.3952,23.4118,38800.0
2011-09-16 15:15:00,42.5,42.51,42.49,42.49,22300.0,23.4063,23.4118,23.4007,23.4007,22300.0
2011-09-16 15:20:00,42.49,42.5,42.45,42.45,48400.0,23.4007,23.4063,23.3787,23.3787,48400.0
2011-09-16 15:25:00,42.45,42.47,42.44,42.46,56400.0,23.3787,23.3897,23.3732,23.3842,56400.0
2011-09-16 15:30:00,42.47,42.52,42.46,42.5,56400.0,23.3897,23.4173,23.3842,23.4063,56400.0
2011-09-16 15:35:00,42.5,42.51,42.45,42.45,42200.0,23.4063,23.4118,23.3787,23.3787,42200.0
2011-09-16 15:40:00,42.45,42.5,42.45,42.49,72200.0,23.3787,23.4063,23.3787,23.4007,72200.0
2011-09-16 15:45:00,42.48,42.55,42.47,42.54,171500.0,23.3952,23.4338,23.3897,23.4283,171500.0
2011-09-16 15:50:00,42.53,42.55,42.51,42.52,129700.0,23.4228,23.4338,23.4118,23.4173,129700.0
2011-09-16 15:55:00,42.52,42.65,42.51,42.6,692600.0,23.4173,23.4889,23.4118,23.4613,692600.0
2011-09-19 09:30:00,42.19,42.27,42.06,42.2,128900.0,23.2355,23.2796,23.1639,23.241,128900.0
2011-09-19 09:35:00,42.2,42.43,42.19,42.36,81500.0,23.241,23.3677,23.2355,23.3291,81500.0
2011-09-19 09:40:00,42.36,42.36,42.25,42.28,53600.0,23.3291,23.3291,23.2686,23.2851,53600.0
2011-09-19 09:45:00,42.28,42.31,42.25,42.3,52100.0,23.2851,23.3016,23.2686,23.2961,52100.0
2011-09-19 09:50:00,42.3,42.39,42.3,42.39,51200.0,23.2961,23.3457,23.2961,23.3457,51200.0
2011-09-19 09:55:00,42.38,42.43,42.36,42.39,81700.0,23.3402,23.3677,23.3291,23.3457,81700.0
2011-09-19 10:00:00,42.39,42.5,42.39,42.46,63300.0,23.3457,23.4063,23.3457,23.3842,63300.0
2011-09-19 10:05:00,42.46,42.53,42.45,42.52,88600.0,23.3842,23.4228,23.3787,23.4173,88600.0
2011-09-19 10:10:00,42.52,42.55,42.51,42.54,39700.0,23.4173,23.4338,23.4118,23.4283,39700.0
2011-09-19 10:15:00,42.53,42.54,42.5,42.54,84700.0,23.4228,23.4283,23.4063,23.4283,84700.0
2011-09-19 10:20:00,42.54,42.54,42.5,42.51,14800.0,23.4283,23.4283,23.4063,23.4118,14800.0
2011-09-19 10:25:00,42.5,42.54,42.49,42.5,31100.0,23.4063,23.4283,23.4007,23.4063,31100.0
2011-09-19 10:30:00,42.5,42.53,42.48,42.53,23400.0,23.4063,23.4228,23.3952,23.4228,23400.0
2011-09-19 10:35:00,42.52,42.55,42.46,42.47,27600.0,23.4173,23.4338,23.3842,23.3897,27600.0
2011-09-19 10:40:00,42.47,42.48,42.44,42.44,20200.0,23.3897,23.3952,23.3732,23.3732,20200.0
2011-09-19 10:45:00,42.44,42.46,42.42,42.46,17600.0,23.3732,23.3842,23.3622,23.3842,17600.0
2011-09-19 10:50:00,42.46,42.5,42.44,42.49,29800.0,23.3842,23.4063,23.3732,23.4007,29800.0
2011-09-19 10:55:00,42.49,42.49,42.43,42.43,28900.0,23.4007,23.4007,23.3677,23.3677,28900.0
2011-09-19 11:00:00,42.42,42.45,42.4,42.44,58000.0,23.3622,23.3787,23.3512,23.3732,58000.0
2011-09-19 11:05:00,42.44,42.45,42.37,42.39,39200.0,23.3732,23.3787,23.3347,23.3457,39200.0
2011-09-19 11:10:00,42.39,42.39,42.32,42.34,77000.0,23.3457,23.3457,23.3071,23.3181,77000.0
2011-09-19 11:15:00,42.34,42.36,42.33,42.35,50900.0,23.3181,23.3291,23.3126,23.3236,50900.0
2011-09-19 11:20:00,42.35,42.37,42.34,42.36,30000.0,23.3236,23.3347,23.3181,23.3291,30000.0
2011-09-19 11:25:00,42.35,42.4,42.33,42.4,40900.0,23.3236,23.3512,23.3126,23.3512,40900.0
2011-09-19 11:30:00,42.4,42.42,42.39,42.41,21000.0,23.3512,23.3622,23.3457,23.3567,21000.0
2011-09-19 11:35:00,42.41,42.44,42.41,42.42,45400.0,23.3567,23.3732,23.3567,23.3622,45400.0
2011-09-19 11:40:00,42.42,42.42,42.35,42.39,47700.0,23.3622,23.3622,23.3236,23.3457,47700.0
2011-09-19 11:45:00,42.39,42.43,42.39,42.42,52400.0,23.3457,23.3677,23.3457,23.3622,52400.0
2011-09-19 11:50:00,42.41,42.43,42.39,42.39,26400.0,23.3567,23.3677,23.3457,23.3457,26400.0
2011-09-19 11:55:00,42.39,42.41,42.38,42.39,25200.0,23.3457,23.3567,23.3402,23.3457,25200.0
2011-09-19 12:00:00,42.4,42.42,42.39,42.41,19600.0,23.3512,23.3622,23.3457,23.3567,19600.0
2011-09-19 12:05:00,42.41,42.41,42.4,42.41,20100.0,23.3567,23.3567,23.3512,23.3567,20100.0
2011-09-19 12:10:00,42.41,42.44,42.41,42.44,36700.0,23.3567,23.3732,23.3567,23.3732,36700.0
2011-09-19 12:15:00,42.44,42.45,42.43,42.43,25400.0,23.3732,23.3787,23.3677,23.3677,25400.0
2011-09-19 12:20:00,42.43,42.43,42.39,42.39,27200.0,23.3677,23.3677,23.3457,23.3457,27200.0
2011-09-19 12:25:00,42.4,42.41,42.37,42.39,19400.0,23.3512,23.3567,23.3347,23.3457,19400.0
2011-09-19 12:30:00,42.4,42.4,42.37,42.38,15200.0,23.3512,23.3512,23.3347,23.3402,15200.0
2011-09-19 12:35:00,42.38,42.38,42.35,42.36,14700.0,23.3402,23.3402,23.3236,23.3291,14700.0
2011-09-19 12:40:00,42.37,42.37,42.34,42.36,16500.0,23.3347,23.3347,23.3181,23.3291,16500.0
2011-09-19 12:45:00,42.36,42.37,42.34,42.37,23400.0,23.3291,23.3347,23.3181,23.3347,23400.0
2011-09-19 12:50:00,42.36,42.37,42.34,42.36,34000.0,23.3291,23.3347,23.3181,23.3291,34000.0
2011-09-19 12:55:00,42.34,42.38,42.34,42.37,20300.0,23.3181,23.3402,23.3181,23.3347,20300.0
2011-09-19 13:00:00,42.38,42.38,42.34,42.35,35700.0,23.3402,23.3402,23.3181,23.3236,35700.0
2011-09-19 13:05:00,42.35,42.36,42.32,42.36,53200.0,23.3236,23.3291,23.3071,23.3291,53200.0
2011-09-19 13:10:00,42.36,42.36,42.34,42.36,32000.0,23.3291,23.3291,23.3181,23.3291,32000.0
2011-09-19 13:15:00,42.35,42.36,42.34,42.35,18400.0,23.3236,23.3291,23.3181,23.3236,18400.0
2011-09-19 13:20:00,42.34,42.36,42.34,42.36,28900.0,23.3181,23.3291,23.3181,23.3291,28900.0
2011-09-19 13:25:00,42.36,42.36,42.33,42.34,25000.0,23.3291,23.3291,23.3126,23.3181,25000.0
2011-09-19 13:30:00,42.34,42.35,42.32,42.34,32900.0,23.3181,23.3236,23.3071,23.3181,32900.0
2011-09-19 13:35:00,42.34,42.34,42.31,42.32,17500.0,23.3181,23.3181,23.3016,23.3071,17500.0
2011-09-19 13:40:00,42.31,42.33,42.31,42.33,18500.0,23.3016,23.3126,23.3016,23.3126,18500.0
2011-09-19 13:45:00,42.33,42.36,42.33,42.36,20700.0,23.3126,23.3291,23.3126,23.3291,20700.0
2011-09-19 13:50:00,42.35,42.36,42.33,42.34,21500.0,23.3236,23.3291,23.3126,23.3181,21500.0
2011-09-19 13:55:00,42.33,42.34,42.33,42.33,20000.0,23.3126,23.3181,23.3126,23.3126,20000.0
2011-09-19 14:00:00,42.33,42.33,42.3,42.31,35200.0,23.3126,23.3126,23.2961,23.3016,35200.0
2011-09-19 14:05:00,42.3,42.36,42.3,42.34,64100.0,23.2961,23.3291,23.2961,23.3181,64100.0
2011-09-19 14:10:00,42.34,42.38,42.34,42.36,42900.0,23.3181,23.3402,23.3181,23.3291,42900.0
2011-09-19 14:15:00,42.36,42.39,42.35,42.38,55800.0,23.3291,23.3457,23.3236,23.3402,55800.0
2011-09-19 14:20:00,42.38,42.4,42.37,42.39,46400.0,23.3402,23.3512,23.3347,23.3457,46400.0
2011-09-19 14:25:00,42.39,42.39,42.32,42.34,42300.0,23.3457,23.3457,23.3071,23.3181,42300.0
2011-09-19 14:30:00,42.34,42.34,42.32,42.33,31500.0,23.3181,23.3181,23.3071,23.3126,31500.0
2011-09-19 14:35:00,42.32,42.36,42.31,42.36,59500.0,23.3071,23.3291,23.3016,23.3291,59500.0
2011-09-19 14:40:00,42.36,42.4,42.36,42.36,60900.0,23.3291,23.3512,23.3291,23.3291,60900.0
2011-09-19 14:45:00,42.36,42.37,42.33,42.36,51200.0,23.3291,23.3347,23.3126,23.3291,51200.0
2011-09-19 14:50:00,42.36,42.38,42.34,42.36,74700.0,23.3291,23.3402,23.3181,23.3291,74700.0
2011-09-19 14:55:00,42.36,42.36,42.31,42.33,38200.0,23.3291,23.3291,23.3016,23.3126,38200.0
2011-09-19 15:00:00,42.33,42.33,42.27,42.29,94300.0,23.3126,23.3126,23.2796,23.2906,94300.0
2011-09-19 15:05:00,42.28,42.29,42.25,42.25,56300.0,23.2851,23.2906,23.2686,23.2686,56300.0
2011-09-19 15:10:00,42.26,42.35,42.25,42.33,164200.0,23.2741,23.3236,23.2686,23.3126,164200.0
2011-09-19 15:15:00,42.33,42.38,42.32,42.32,131000.0,23.3126,23.3402,23.3071,23.3071,131000.0
2011-09-19 15:20:00,42.32,42.39,42.3,42.36,118400.0,23.3071,23.3457,23.2961,23.3291,118400.0
2011-09-19 15:25:00,42.35,42.43,42.35,42.42,225800.0,23.3236,23.3677,23.3236,23.3622,225800.0
2011-09-19 15:30:00,42.43,42.48,42.42,42.44,205700.0,23.3677,23.3952,23.3622,23.3732,205700.0
2011-09-19 15:35:00,42.44,42.46,42.41,42.43,177800.0,23.3732,23.3842,23.3567,23.3677,177800.0
2011-09-19 15:40:00,42.42,42.43,42.37,42.43,148100.0,23.3622,23.3677,23.3347,23.3677,148100.0
2011-09-19 15:45:00,42.43,42.44,42.34,42.37,167700.0,23.3677,23.3732,23.3181,23.3347,167700.0
2011-09-19 15:50:00,42.37,42.38,42.33,42.33,109000.0,23.3347,23.3402,23.3126,23.3126,109000.0
2011-09-19 15:55:00,42.34,42.4,42.33,42.34,272000.0,23.3181,23.3512,23.3126,23.3181,272000.0
2011-09-20 09:30:00,42.54,42.54,42.22,42.3,170400.0,23.4283,23.4283,23.252,23.2961,170400.0
2011-09-20 09:35:00,42.29,42.45,42.27,42.4,74200.0,23.2906,23.3787,23.2796,23.3512,74200.0
2011-09-20 09:40:00,42.4,42.42,42.31,42.36,102900.0,23.3512,23.3622,23.3016,23.3291,102900.0
2011-09-20 09:45:00,42.36,42.44,42.33,42.39,96700.0,23.3291,23.3732,23.3126,23.3457,96700.0
2011-09-20 09:50:00,42.39,42.44,42.37,42.42,35000.0,23.3457,23.3732,23.3347,23.3622,35000.0
2011-09-20 09:55:00,42.41,42.47,42.4,42.44,74800.0,23.3567,23.3897,23.3512,23.3732,74800.0
2011-09-20 10:00:00,42.43,42.47,42.4,42.41,73500.0,23.3677,23.3897,23.3512,23.3567,73500.0
2011-09-20 10:05:00,42.42,42.46,42.41,42.44,92000.0,23.3622,23.3842,23.3567,23.3732,92000.0
2011-09-20 10:10:00,42.44,42.45,42.4,42.45,100800.0,23.3732,23.3787,23.3512,23.3787,100800.0
2011-09-20 10:15:00,42.46,42.58,42.43,42.52,171900.0,23.3842,23.4503,23.3677,23.4173,171900.0
2011-09-20 10:20:00,42.52,42.58,42.5,42.56,46600.0,23.4173,23.4503,23.4063,23.4393,46600.0
2011-09-20 10:25:00,42.56,42.6,42.54,42.59,77900.0,23.4393,23.4613,23.4283,23.4558,77900.0
2011-09-20 10:30:00,42.59,42.6,42.56,42.58,59800.0,23.4558,23.4613,23.4393,23.4503,59800.0
2011-09-20 10:35:00,42.58,42.68,42.57,42.67,123500.0,23.4503,23.5054,23.4448,23.4999,123500.0
2011-09-20 10:40:00,42.68,42.7,42.67,42.7,37700.0,23.5054,23.5164,23.4999,23.5164,37700.0
2011-09-20 10:45:00,42.7,42.75,42.68,42.74,193500.0,23.5164,23.5439,23.5054,23.5384,193500.0
2011-09-20 10:50:00,42.75,42.79,42.7,42.79,170200.0,23.5439,23.566,23.5164,23.566,170200.0
2011-09-20 10:55:00,42.8,42.87,42.79,42.85,116900.0,23.5715,23.61,23.566,23.599,116900.0
2011-09-20 11:00:00,42.86,42.89,42.85,42.88,104200.0,23.6045,23.621,23.599,23.6155,104200.0
2011-09-20 11:05:00,42.89,42.95,42.88,42.94,53200.0,23.621,23.6541,23.6155,23.6486,53200.0
2011-09-20 11:10:00,42.95,42.95,42.89,42.93,58300.0,23.6541,23.6541,23.621,23.6431,58300.0
2011-09-20 11:15:00,42.93,42.95,42.91,42.93,35800.0,23.6431,23.6541,23.6321,23.6431,35800.0
2011-09-20 11:20:00,42.93,42.93,42.87,42.91,55500.0,23.6431,23.6431,23.61,23.6321,55500.0
2011-09-20 11:25:00,42.91,42.99,42.91,42.98,102000.0,23.6321,23.6761,23.6321,23.6706,102000.0
2011-09-20 11:30:00,42.99,43.0,42.96,42.97,53400.0,23.6761,23.6816,23.6596,23.6651,53400.0
2011-09-20 11:35:00,42.97,42.99,42.97,42.97,43000.0,23.6651,23.6761,23.6651,23.6651,43000.0
2011-09-20 11:40:00,42.97,42.99,42.94,42.96,82500.0,23.6651,23.6761,23.6486,23.6596,82500.0
2011-09-20 11:45:00,42.96,42.99,42.96,42.98,54300.0,23.6596,23.6761,23.6596,23.6706,54300.0
2011-09-20 11:50:00,42.98,42.99,42.96,42.96,34900.0,23.6706,23.6761,23.6596,23.6596,34900.0
2011-09-20 11:55:00,42.96,42.97,42.92,42.92,65000.0,23.6596,23.6651,23.6376,23.6376,65000.0
2011-09-20 12:00:00,42.92,42.94,42.91,42.94,47600.0,23.6376,23.6486,23.6321,23.6486,47600.0
2011-09-20 12:05:00,42.93,42.97,42.93,42.97,43900.0,23.6431,23.6651,23.6431,23.6651,43900.0
2011-09-20 12:10:00,42.97,42.97,42.96,42.96,35500.0,23.6651,23.6651,23.6596,23.6596,35500.0
2011-09-20 12:15:00,42.96,42.97,42.94,42.96,101100.0,23.6596,23.6651,23.6486,23.6596,101100.0
2011-09-20 12:20:00,42.96,42.99,42.96,42.99,28500.0,23.6596,23.6761,23.6596,23.6761,28500.0
2011-09-20 12:25:00,42.98,43.0,42.98,42.99,71200.0,23.6706,23.6816,23.6706,23.6761,71200.0
2011-09-20 12:30:00,42.99,43.0,42.98,42.99,31800.0,23.6761,23.6816,23.6706,23.6761,31800.0
2011-09-20 12:35:00,42.99,43.0,42.97,42.97,23800.0,23.6761,23.6816,23.6651,23.6651,23800.0
2011-09-20 12:40:00,42.97,43.0,42.97,43.0,37000.0,23.6651,23.6816,23.6651,23.6816,37000.0
2011-09-20 12:45:00,43.0,43.0,42.98,42.99,56100.0,23.6816,23.6816,23.6706,23.6761,56100.0
2011-09-20 12:50:00,42.99,43.02,42.98,43.02,217000.0,23.6761,23.6926,23.6706,23.6926,217000.0
2011-09-20 12:55:00,43.01,43.01,42.98,42.98,88200.0,23.6871,23.6871,23.6706,23.6706,88200.0
2011-09-20 13:00:00,42.99,43.01,42.98,43.01,94700.0,23.6761,23.6871,23.6706,23.6871,94700.0
2011-09-20 13:05:00,43.01,43.01,43.0,43.01,44800.0,23.6871,23.6871,23.6816,23.6871,44800.0
2011-09-20 13:10:00,43.01,43.06,43.01,43.05,112300.0,23.6871,23.7147,23.6871,23.7092,112300.0
2011-09-20 13:15:00,43.06,43.07,43.05,43.06,74400.0,23.7147,23.7202,23.7092,23.7147,74400.0
2011-09-20 13:20:00,43.07,43.08,43.06,43.08,97200.0,23.7202,23.7257,23.7147,23.7257,97200.0
2011-09-20 13:25:00,43.07,43.09,43.07,43.09,67900.0,23.7202,23.7312,23.7202,23.7312,67900.0
2011-09-20 13:30:00,43.09,43.09,43.02,43.02,131900.0,23.7312,23.7312,23.6926,23.6926,131900.0
2011-09-20 13:35:00,43.01,43.02,42.97,42.98,79700.0,23.6871,23.6926,23.6651,23.6706,79700.0
2011-09-20 13:40:00,42.98,43.02,42.98,43.02,66900.0,23.6706,23.6926,23.6706,23.6926,66900.0
2011-09-20 13:45:00,43.01,43.02,43.0,43.01,59500.0,23.6871,23.6926,23.6816,23.6871,59500.0
2011-09-20 13:50:00,43.0,43.01,42.99,43.01,47800.0,23.6816,23.6871,23.6761,23.6871,47800.0
2011-09-20 13:55:00,43.0,43.02,43.0,43.0,43200.0,23.6816,23.6926,23.6816,23.6816,43200.0
2011-09-20 14:00:00,43.01,43.01,42.99,43.01,54800.0,23.6871,23.6871,23.6761,23.6871,54800.0
2011-09-20 14:05:00,43.01,43.05,43.0,43.03,97200.0,23.6871,23.7092,23.6816,23.6981,97200.0
2011-09-20 14:10:00,43.03,43.04,43.02,43.02,62100.0,23.6981,23.7036,23.6926,23.6926,62100.0
2011-09-20 14:15:00,43.02,43.03,43.01,43.01,71600.0,23.6926,23.6981,23.6871,23.6871,71600.0
2011-09-20 14:20:00,43.02,43.03,43.01,43.02,72200.0,23.6926,23.6981,23.6871,23.6926,72200.0
2011-09-20 14:25:00,43.03,43.03,43.0,43.01,78900.0,23.6981,23.6981,23.6816,23.6871,78900.0
2011-09-20 14:30:00,43.02,43.02,42.98,43.01,135400.0,23.6926,23.6926,23.6706,23.6871,135400.0
2011-09-20 14:35:00,43.0,43.02,42.98,43.01,114700.0,23.6816,23.6926,23.6706,23.6871,114700.0
2011-09-20 14:40:00,43.01,43.03,42.99,43.03,169200.0,23.6871,23.6981,23.6761,23.6981,169200.0
2011-09-20 14:45:00,43.03,43.03,43.01,43.01,125600.0,23.6981,23.6981,23.6871,23.6871,125600.0
2011-09-20 14:50:00,43.01,43.01,42.94,42.98,231700.0,23.6871,23.6871,23.6486,23.6706,231700.0
2011-09-20 14:55:00,42.98,42.99,42.92,42.93,51400.0,23.6706,23.6761,23.6376,23.6431,51400.0
2011-09-20 15:00:00,42.93,42.95,42.88,42.88,125600.0,23.6431,23.6541,23.6155,23.6155,125600.0
2011-09-20 15:05:00,42.88,42.94,42.88,42.91,129300.0,23.6155,23.6486,23.6155,23.6321,129300.0
2011-09-20 15:10:00,42.91,42.91,42.88,42.88,72800.0,23.6321,23.6321,23.6155,23.6155,72800.0
2011-09-20 15:15:00,42.88,42.89,42.85,42.86,71600.0,23.6155,23.621,23.599,23.6045,71600.0
2011-09-20 15:20:00,42.86,42.87,42.85,42.85,39800.0,23.6045,23.61,23.599,23.599,39800.0
2011-09-20 15:25:00,42.86,42.91,42.84,42.9,132800.0,23.6045,23.6321,23.5935,23.6265,132800.0
2011-09-20 15:30:00,42.91,42.91,42.88,42.89,143200.0,23.6321,23.6321,23.6155,23.621,143200.0
2011-09-20 15:35:00,42.89,42.91,42.86,42.88,117100.0,23.621,23.6321,23.6045,23.6155,117100.0
2011-09-20 15:40:00,42.89,42.9,42.85,42.86,100200.0,23.621,23.6265,23.599,23.6045,100200.0
2011-09-20 15:45:00,42.85,42.86,42.78,42.81,200400.0,23.599,23.6045,23.5605,23.577,200400.0
2011-09-20 15:50:00,42.82,42.85,42.79,42.83,147400.0,23.5825,23.599,23.566,23.588,147400.0
2011-09-20 15:55:00,42.83,42.87,42.81,42.82,436700.0,23.588,23.61,23.577,23.5825,436700.0
2011-09-21 09:30:00,42.73,42.73,42.56,42.67,104900.0,23.5329,23.5329,23.4393,23.4999,104900.0
2011-09-21 09:35:00,42.67,42.8,42.67,42.8,89300.0,23.4999,23.5715,23.4999,23.5715,89300.0
2011-09-21 09:40:00,42.79,42.84,42.72,42.84,85000.0,23.566,23.5935,23.5274,23.5935,85000.0
2011-09-21 09:45:00,42.83,42.91,42.81,42.89,51200.0,23.588,23.6321,23.577,23.621,51200.0
2011-09-21 09:50:00,42.9,42.92,42.84,42.84,66400.0,23.6265,23.6376,23.5935,23.5935,66400.0
2011-09-21 09:55:00,42.83,42.91,42.81,42.89,45500.0,23.588,23.6321,23.577,23.621,45500.0
2011-09-21 10:00:00,42.89,42.98,42.89,42.96,119800.0,23.621,23.6706,23.621,23.6596,119800.0
2011-09-21 10:05:00,42.96,43.0,42.95,42.95,51200.0,23.6596,23.6816,23.6541,23.6541,51200.0
2011-09-21 10:10:00,42.95,42.98,42.94,42.97,36100.0,23.6541,23.6706,23.6486,23.6651,36100.0
2011-09-21 10:15:00,42.97,42.98,42.89,42.89,62900.0,23.6651,23.6706,23.621,23.621,62900.0
2011-09-21 10:20:00,42.89,42.91,42.83,42.86,39000.0,23.621,23.6321,23.588,23.6045,39000.0
2011-09-21 10:25:00,42.86,42.87,42.74,42.74,78900.0,23.6045,23.61,23.5384,23.5384,78900.0
2011-09-21 10:30:00,42.75,42.81,42.71,42.79,87900.0,23.5439,23.577,23.5219,23.566,87900.0
2011-09-21 10:35:00,42.78,42.78,42.69,42.71,51200.0,23.5605,23.5605,23.5109,23.5219,51200.0
2011-09-21 10:40:00,42.71,42.75,42.68,42.75,40700.0,23.5219,23.5439,23.5054,23.5439,40700.0
2011-09-21 10:45:00,42.75,42.76,42.64,42.64,54800.0,23.5439,23.5494,23.4834,23.4834,54800.0
2011-09-21 10:50:00,42.63,42.65,42.58,42.58,67700.0,23.4778,23.4889,23.4503,23.4503,67700.0
2011-09-21 10:55:00,42.58,42.59,42.55,42.59,61200.0,23.4503,23.4558,23.4338,23.4558,61200.0
2011-09-21 11:00:00,42.59,42.61,42.57,42.6,44200.0,23.4558,23.4668,23.4448,23.4613,44200.0
2011-09-21 11:05:00,42.6,42.65,42.6,42.65,39700.0,23.4613,23.4889,23.4613,23.4889,39700.0
2011-09-21 11:10:00,42.65,42.65,42.57,42.57,51800.0,23.4889,23.4889,23.4448,23.4448,51800.0
2011-09-21 11:15:00,42.58,42.58,42.55,42.58,43000.0,23.4503,23.4503,23.4338,23.4503,43000.0
2011-09-21 11:20:00,42.58,42.62,42.56,42.62,36200.0,23.4503,23.4723,23.4393,23.4723,36200.0
2011-09-21 11:25:00,42.61,42.63,42.59,42.62,36400.0,23.4668,23.4778,23.4558,23.4723,36400.0
2011-09-21 11:30:00,42.62,42.63,42.6,42.61,32600.0,23.4723,23.4778,23.4613,23.4668,32600.0
2011-09-21 11:35:00,42.61,42.61,42.56,42.57,47500.0,23.4668,23.4668,23.4393,23.4448,47500.0
2011-09-21 11:40:00,42.57,42.61,42.57,42.59,34800.0,23.4448,23.4668,23.4448,23.4558,34800.0
2011-09-21 11:45:00,42.59,42.62,42.58,42.61,39500.0,23.4558,23.4723,23.4503,23.4668,39500.0
2011-09-21 11:50:00,42.61,42.62,42.59,42.61,43800.0,23.4668,23.4723,23.4558,23.4668,43800.0
2011-09-21 11:55:00,42.62,42.64,42.61,42.63,34200.0,23.4723,23.4834,23.4668,23.4778,34200.0
2011-09-21 12:00:00,42.63,42.65,42.61,42.62,35700.0,23.4778,23.4889,23.4668,23.4723,35700.0
2011-09-21 12:05:00,42.62,42.63,42.57,42.58,32400.0,23.4723,23.4778,23.4448,23.4503,32400.0
2011-09-21 12:10:00,42.57,42.58,42.53,42.55,66300.0,23.4448,23.4503,23.4228,23.4338,66300.0
2011-09-21 12:15:00,42.55,42.61,42.55,42.6,36200.0,23.4338,23.4668,23.4338,23.4613,36200.0
2011-09-21 12:20:00,42.59,42.6,42.55,42.58,40200.0,23.4558,23.4613,23.4338,23.4503,40200.0
2011-09-21 12:25:00,42.58,42.58,42.49,42.51,118400.0,23.4503,23.4503,23.4007,23.4118,118400.0
2011-09-21 12:30:00,42.52,42.61,42.5,42.61,61400.0,23.4173,23.4668,23.4063,23.4668,61400.0
2011-09-21 12:35:00,42.6,42.74,42.59,42.71,51800.0,23.4613,23.5384,23.4558,23.5219,51800.0
2011-09-21 12:40:00,42.7,42.72,42.68,42.71,22100.0,23.5164,23.5274,23.5054,23.5219,22100.0
2011-09-21 12:45:00,42.71,42.72,42.64,42.65,52700.0,23.5219,23.5274,23.4834,23.4889,52700.0
2011-09-21 12:50:00,42.64,42.7,42.64,42.7,57200.0,23.4834,23.5164,23.4834,23.5164,57200.0
2011-09-21 12:55:00,42.7,42.71,42.65,42.66,35800.0,23.5164,23.5219,23.4889,23.4944,35800.0
2011-09-21 13:00:00,42.66,42.68,42.62,42.64,35900.0,23.4944,23.5054,23.4723,23.4834,35900.0
2011-09-21 13:05:00,42.64,42.72,42.63,42.71,34600.0,23.4834,23.5274,23.4778,23.5219,34600.0
2011-09-21 13:10:00,42.71,42.74,42.68,42.69,38500.0,23.5219,23.5384,23.5054,23.5109,38500.0
2011-09-21 13:15:00,42.69,42.69,42.62,42.65,45700.0,23.5109,23.5109,23.4723,23.4889,45700.0
2011-09-21 13:20:00,42.65,42.72,42.65,42.72,24400.0,23.4889,23.5274,23.4889,23.5274,24400.0
2011-09-21 13:25:00,42.72,42.75,42.71,42.74,27600.0,23.5274,23.5439,23.5219,23.5384,27600.0
2011-09-21 13:30:00,42.74,42.74,42.71,42.72,38900.0,23.5384,23.5384,23.5219,23.5274,38900.0
2011-09-21 13:35:00,42.71,42.76,42.71,42.75,26600.0,23.5219,23.5494,23.5219,23.5439,26600.0
2011-09-21 13:40:00,42.75,42.81,42.75,42.79,27600.0,23.5439,23.577,23.5439,23.566,27600.0
2011-09-21 13:45:00,42.8,42.8,42.77,42.78,21500.0,23.5715,23.5715,23.5549,23.5605,21500.0
2011-09-21 13:50:00,42.79,42.81,42.78,42.81,28900.0,23.566,23.577,23.5605,23.577,28900.0
2011-09-21 13:55:00,42.81,42.81,42.78,42.78,27200.0,23.577,23.577,23.5605,23.5605,27200.0
2011-09-21 14:00:00,42.78,42.78,42.73,42.75,28600.0,23.5605,23.5605,23.5329,23.5439,28600.0
2011-09-21 14:05:00,42.75,42.77,42.73,42.76,26800.0,23.5439,23.5549,23.5329,23.5494,26800.0
2011-09-21 14:10:00,42.76,42.77,42.66,42.7,65900.0,23.5494,23.5549,23.4944,23.5164,65900.0
2011-09-21 14:15:00,42.7,42.73,42.7,42.73,14500.0,23.5164,23.5329,23.5164,23.5329,14500.0
2011-09-21 14:20:00,42.72,42.84,42.5,42.58,150800.0,23.5274,23.5935,23.4063,23.4503,150800.0
2011-09-21 14:25:00,42.59,42.67,42.47,42.65,90200.0,23.4558,23.4999,23.3897,23.4889,90200.0
2011-09-21 14:30:00,42.64,42.71,42.59,42.63,46100.0,23.4834,23.5219,23.4558,23.4778,46100.0
2011-09-21 14:35:00,42.61,42.61,42.32,42.44,88100.0,23.4668,23.4668,23.3071,23.3732,88100.0
2011-09-21 14:40:00,42.44,42.5,42.39,42.45,66600.0,23.3732,23.4063,23.3457,23.3787,66600.0
2011-09-21 14:45:00,42.46,42.61,42.46,42.61,121100.0,23.3842,23.4668,23.3842,23.4668,121100.0
2011-09-21 14:50:00,42.61,42.67,42.6,42.63,150000.0,23.4668,23.4999,23.4613,23.4778,150000.0
2011-09-21 14:55:00,42.63,42.64,42.6,42.63,79900.0,23.4778,23.4834,23.4613,23.4778,79900.0
2011-09-21 15:00:00,42.61,42.72,42.55,42.71,104700.0,23.4668,23.5274,23.4338,23.5219,104700.0
2011-09-21 15:05:00,42.71,42.75,42.68,42.72,99400.0,23.5219,23.5439,23.5054,23.5274,99400.0
2011-09-21 15:10:00,42.72,42.8,42.72,42.72,101800.0,23.5274,23.5715,23.5274,23.5274,101800.0
2011-09-21 15:15:00,42.73,42.75,42.68,42.73,81400.0,23.5329,23.5439,23.5054,23.5329,81400.0
2011-09-21 15:20:00,42.73,42.75,42.68,42.73,127400.0,23.5329,23.5439,23.5054,23.5329,127400.0
2011-09-21 15:25:00,42.73,42.73,42.66,42.7,93800.0,23.5329,23.5329,23.4944,23.5164,93800.0
2011-09-21 15:30:00,42.69,42.7,42.59,42.59,135800.0,23.5109,23.5164,23.4558,23.4558,135800.0
2011-09-21 15:35:00,42.59,42.64,42.54,42.55,207800.0,23.4558,23.4834,23.4283,23.4338,207800.0
2011-09-21 15:40:00,42.54,42.62,42.52,42.61,156500.0,23.4283,23.4723,23.4173,23.4668,156500.0
2011-09-21 15:45:00,42.61,42.68,42.6,42.63,200400.0,23.4668,23.5054,23.4613,23.4778,200400.0
2011-09-21 15:50:00,42.64,42.64,42.52,42.57,189700.0,23.4834,23.4834,23.4173,23.4448,189700.0
2011-09-21 15:55:00,42.58,42.64,42.51,42.51,679800.0,23.4503,23.4834,23.4118,23.4118,679800.0
2011-09-22 09:30:00,42.05,42.15,41.87,42.13,238900.0,23.1584,23.2135,23.0593,23.2025,238900.0
2011-09-22 09:35:00,42.13,42.32,42.1,42.17,91000.0,23.2025,23.3071,23.186,23.2245,91000.0
2011-09-22 09:40:00,42.17,42.2,42.02,42.13,161200.0,23.2245,23.241,23.1419,23.2025,161200.0
2011-09-22 09:45:00,42.13,42.14,41.97,41.98,152200.0,23.2025,23.208,23.1144,23.1199,152200.0
2011-09-22 09:50:00,41.98,42.01,41.95,41.99,147200.0,23.1199,23.1364,23.1033,23.1254,147200.0
2011-09-22 09:55:00,41.99,42.0,41.85,41.86,153900.0,23.1254,23.1309,23.0483,23.0538,153900.0
2011-09-22 10:00:00,41.85,41.91,41.74,41.77,214800.0,23.0483,23.0813,22.9877,23.0042,214800.0
2011-09-22 10:05:00,41.77,41.88,41.73,41.84,182100.0,23.0042,23.0648,22.9822,23.0428,182100.0
2011-09-22 10:10:00,41.84,41.85,41.8,41.81,81100.0,23.0428,23.0483,23.0207,23.0262,81100.0
2011-09-22 10:15:00,41.81,41.81,41.7,41.7,107400.0,23.0262,23.0262,22.9657,22.9657,107400.0
2011-09-22 10:20:00,41.71,41.78,41.65,41.7,261000.0,22.9712,23.0097,22.9381,22.9657,261000.0
2011-09-22 10:25:00,41.7,41.75,41.69,41.73,90200.0,22.9657,22.9932,22.9602,22.9822,90200.0
2011-09-22 10:30:00,41.74,41.75,41.7,41.75,123900.0,22.9877,22.9932,22.9657,22.9932,123900.0
2011-09-22 10:35:00,41.76,41.87,41.75,41.84,184500.0,22.9987,23.0593,22.9932,23.0428,184500.0
2011-09-22 10:40:00,41.85,41.95,41.85,41.95,137800.0,23.0483,23.1033,23.0483,23.1033,137800.0
2011-09-22 10:45:00,41.95,41.95,41.89,41.95,96100.0,23.1033,23.1033,23.0703,23.1033,96100.0
2011-09-22 10:50:00,41.95,41.96,41.87,41.94,212700.0,23.1033,23.1089,23.0593,23.0978,212700.0
2011-09-22 10:55:00,41.95,41.99,41.81,41.82,112800.0,23.1033,23.1254,23.0262,23.0318,112800.0
2011-09-22 11:00:00,41.82,41.83,41.72,41.72,69800.0,23.0318,23.0373,22.9767,22.9767,69800.0
2011-09-22 11:05:00,41.72,41.74,41.61,41.63,130500.0,22.9767,22.9877,22.9161,22.9271,130500.0
2011-09-22 11:10:00,41.63,41.7,41.53,41.55,94600.0,22.9271,22.9657,22.872,22.8831,94600.0
2011-09-22 11:15:00,41.55,41.62,41.52,41.59,65800.0,22.8831,22.9216,22.8665,22.9051,65800.0
2011-09-22 11:20:00,41.59,41.77,41.58,41.73,53700.0,22.9051,23.0042,22.8996,22.9822,53700.0
2011-09-22 11:25:00,41.74,41.79,41.73,41.76,76400.0,22.9877,23.0152,22.9822,22.9987,76400.0
2011-09-22 11:30:00,41.75,41.81,41.73,41.79,73400.0,22.9932,23.0262,22.9822,23.0152,73400.0
2011-09-22 11:35:00,41.78,41.81,41.76,41.8,50100.0,23.0097,23.0262,22.9987,23.0207,50100.0
2011-09-22 11:40:00,41.8,41.8,41.73,41.8,48000.0,23.0207,23.0207,22.9822,23.0207,48000.0
2011-09-22 11:45:00,41.81,41.83,41.73,41.76,35000.0,23.0262,23.0373,22.9822,22.9987,35000.0
2011-09-22 11:50:00,41.76,41.78,41.69,41.69,30100.0,22.9987,23.0097,22.9602,22.9602,30100.0
2011-09-22 11:55:00,41.7,41.76,41.67,41.67,36300.0,22.9657,22.9987,22.9491,22.9491,36300.0
2011-09-22 12:00:00,41.67,41.72,41.64,41.65,41300.0,22.9491,22.9767,22.9326,22.9381,41300.0
2011-09-22 12:05:00,41.64,41.72,41.61,41.69,42100.0,22.9326,22.9767,22.9161,22.9602,42100.0
2011-09-22 12:10:00,41.69,41.77,41.69,41.75,28900.0,22.9602,23.0042,22.9602,22.9932,28900.0
2011-09-22 12:15:00,41.75,41.75,41.65,41.7,77400.0,22.9932,22.9932,22.9381,22.9657,77400.0
2011-09-22 12:20:00,41.69,41.69,41.63,41.66,61100.0,22.9602,22.9602,22.9271,22.9436,61100.0
2011-09-22 12:25:00,41.67,41.7,41.64,41.67,59100.0,22.9491,22.9657,22.9326,22.9491,59100.0
2011-09-22 12:30:00,41.66,41.73,41.66,41.72,45200.0,22.9436,22.9822,22.9436,22.9767,45200.0
2011-09-22 12:35:00,41.71,41.76,41.69,41.73,54600.0,22.9712,22.9987,22.9602,22.9822,54600.0
2011-09-22 12:40:00,41.74,41.77,41.72,41.73,30900.0,22.9877,23.0042,22.9767,22.9822,30900.0
2011-09-22 12:45:00,41.73,41.78,41.71,41.78,31700.0,22.9822,23.0097,22.9712,23.0097,31700.0
2011-09-22 12:50:00,41.77,41.8,41.75,41.79,45200.0,23.0042,23.0207,22.9932,23.0152,45200.0
2011-09-22 12:55:00,41.79,41.81,41.75,41.77,40700.0,23.0152,23.0262,22.9932,23.0042,40700.0
2011-09-22 13:00:00,41.77,41.83,41.77,41.82,31300.0,23.0042,23.0373,23.0042,23.0318,31300.0
2011-09-22 13:05:00,41.82,41.83,41.73,41.74,43400.0,23.0318,23.0373,22.9822,22.9877,43400.0
2011-09-22 13:10:00,41.74,41.74,41.7,41.7,20500.0,22.9877,22.9877,22.9657,22.9657,20500.0
2011-09-22 13:15:00,41.7,41.7,41.67,41.7,17400.0,22.9657,22.9657,22.9491,22.9657,17400.0
2011-09-22 13:20:00,41.7,41.7,41.65,41.67,50700.0,22.9657,22.9657,22.9381,22.9491,50700.0
2011-09-22 13:25:00,41.66,41.74,41.62,41.7,61600.0,22.9436,22.9877,22.9216,22.9657,61600.0
2011-09-22 13:30:00,41.7,41.72,41.63,41.71,59600.0,22.9657,22.9767,22.9271,22.9712,59600.0
2011-09-22 13:35:00,41.71,41.73,41.65,41.73,68100.0,22.9712,22.9822,22.9381,22.9822,68100.0
2011-09-22 13:40:00,41.72,41.81,41.72,41.8,83000.0,22.9767,23.0262,22.9767,23.0207,83000.0
2011-09-22 13:45:00,41.8,41.8,41.72,41.76,47800.0,23.0207,23.0207,22.9767,22.9987,47800.0
2011-09-22 13:50:00,41.76,41.77,41.69,41.7,45500.0,22.9987,23.0042,22.9602,22.9657,45500.0
2011-09-22 13:55:00,41.7,41.72,41.62,41.62,69900.0,22.9657,22.9767,22.9216,22.9216,69900.0
2011-09-22 14:00:00,41.62,41.65,41.54,41.56,189600.0,22.9216,22.9381,22.8775,22.8886,189600.0
2011-09-22 14:05:00,41.56,41.65,41.56,41.64,81800.0,22.8886,22.9381,22.8886,22.9326,81800.0
2011-09-22 14:10:00,41.63,41.69,41.59,41.67,101400.0,22.9271,22.9602,22.9051,22.9491,101400.0
2011-09-22 14:15:00,41.66,41.68,41.61,41.65,116700.0,22.9436,22.9546,22.9161,22.9381,116700.0
2011-09-22 14:20:00,41.65,41.98,41.65,41.84,212200.0,22.9381,23.1199,22.9381,23.0428,212200.0
2011-09-22 14:25:00,41.84,41.91,41.76,41.85,139100.0,23.0428,23.0813,22.9987,23.0483,139100.0
2011-09-22 14:30:00,41.85,41.87,41.74,41.75,94100.0,23.0483,23.0593,22.9877,22.9932,94100.0
2011-09-22 14:35:00,41.74,41.83,41.74,41.78,101000.0,22.9877,23.0373,22.9877,23.0097,101000.0
2011-09-22 14:40:00,41.78,41.86,41.77,41.83,67200.0,23.0097,23.0538,23.0042,23.0373,67200.0
2011-09-22 14:45:00,41.83,41.86,41.79,41.81,63300.0,23.0373,23.0538,23.0152,23.0262,63300.0
2011-09-22 14:50:00,41.82,41.84,41.74,41.79,79900.0,23.0318,23.0428,22.9877,23.0152,79900.0
2011-09-22 14:55:00,41.8,41.81,41.74,41.74,74000.0,23.0207,23.0262,22.9877,22.9877,74000.0
2011-09-22 15:00:00,41.73,41.76,41.7,41.71,64800.0,22.9822,22.9987,22.9657,22.9712,64800.0
2011-09-22 15:05:00,41.71,41.82,41.7,41.8,75700.0,22.9712,23.0318,22.9657,23.0207,75700.0
2011-09-22 15:10:00,41.8,41.87,41.78,41.79,73100.0,23.0207,23.0593,23.0097,23.0152,73100.0
2011-09-22 15:15:00,41.79,41.86,41.77,41.83,90900.0,23.0152,23.0538,23.0042,23.0373,90900.0
2011-09-22 15:20:00,41.82,41.85,41.72,41.74,127600.0,23.0318,23.0483,22.9767,22.9877,127600.0
2011-09-22 15:25:00,41.74,41.85,41.74,41.85,118700.0,22.9877,23.0483,22.9877,23.0483,118700.0
2011-09-22 15:30:00,41.85,41.93,41.8,41.84,170900.0,23.0483,23.0923,23.0207,23.0428,170900.0
2011-09-22 15:35:00,41.84,42.0,41.81,41.99,129300.0,23.0428,23.1309,23.0262,23.1254,129300.0
2011-09-22 15:40:00,42.0,42.05,41.92,41.94,109000.0,23.1309,23.1584,23.0868,23.0978,109000.0
2011-09-22 15:45:00,41.93,42.25,41.87,42.21,375600.0,23.0923,23.2686,23.0593,23.2465,375600.0
2011-09-22 15:50:00,42.21,42.22,42.08,42.2,311300.0,23.2465,23.252,23.1749,23.241,311300.0
2011-09-22 15:55:00,42.19,42.26,42.1,42.13,459400.0,23.2355,23.2741,23.186,23.2025,459400.0
2011-09-23 09:30:00,42.06,42.14,41.94,42.08,85100.0,23.1639,23.208,23.0978,23.1749,85100.0
2011-09-23 09:35:00,42.1,42.2,42.06,42.06,120600.0,23.186,23.241,23.1639,23.1639,120600.0
2011-09-23 09:40:00,42.06,42.22,42.03,42.14,128500.0,23.1639,23.252,23.1474,23.208,128500.0
2011-09-23 09:45:00,42.13,42.23,42.06,42.08,85500.0,23.2025,23.2576,23.1639,23.1749,85500.0
2011-09-23 09:50:00,42.09,42.27,42.06,42.22,100100.0,23.1804,23.2796,23.1639,23.252,100100.0
2011-09-23 09:55:00,42.23,42.34,42.21,42.23,80300.0,23.2576,23.3181,23.2465,23.2576,80300.0
2011-09-23 10:00:00,42.24,42.34,42.24,42.26,110400.0,23.2631,23.3181,23.2631,23.2741,110400.0
2011-09-23 10:05:00,42.25,42.25,42.13,42.21,115400.0,23.2686,23.2686,23.2025,23.2465,115400.0
2011-09-23 10:10:00,42.21,42.28,42.19,42.22,51300.0,23.2465,23.2851,23.2355,23.252,51300.0
2011-09-23 10:15:00,42.23,42.27,42.13,42.13,44900.0,23.2576,23.2796,23.2025,23.2025,44900.0
2011-09-23 10:20:00,42.14,42.16,42.07,42.14,42100.0,23.208,23.219,23.1694,23.208,42100.0
2011-09-23 10:25:00,42.14,42.2,42.13,42.2,77300.0,23.208,23.241,23.2025,23.241,77300.0
2011-09-23 10:30:00,42.21,42.32,42.21,42.26,118200.0,23.2465,23.3071,23.2465,23.2741,118200.0
2011-09-23 10:35:00,42.26,42.36,42.26,42.36,85900.0,23.2741,23.3291,23.2741,23.3291,85900.0
2011-09-23 10:40:00,42.36,42.39,42.31,42.39,71500.0,23.3291,23.3457,23.3016,23.3457,71500.0
2011-09-23 10:45:00,42.39,42.44,42.36,42.41,80600.0,23.3457,23.3732,23.3291,23.3567,80600.0
2011-09-23 10:50:00,42.41,42.43,42.37,42.41,39600.0,23.3567,23.3677,23.3347,23.3567,39600.0
2011-09-23 10:55:00,42.42,42.42,42.36,42.39,55600.0,23.3622,23.3622,23.3291,23.3457,55600.0
2011-09-23 11:00:00,42.4,42.4,42.32,42.33,37600.0,23.3512,23.3512,23.3071,23.3126,37600.0
2011-09-23 11:05:00,42.33,42.43,42.32,42.43,62000.0,23.3126,23.3677,23.3071,23.3677,62000.0
2011-09-23 11:10:00,42.43,42.43,42.37,42.37,62200.0,23.3677,23.3677,23.3347,23.3347,62200.0
2011-09-23 11:15:00,42.37,42.38,42.32,42.36,87500.0,23.3347,23.3402,23.3071,23.3291,87500.0
2011-09-23 11:20:00,42.36,42.42,42.35,42.42,42400.0,23.3291,23.3622,23.3236,23.3622,42400.0
2011-09-23 11:25:00,42.42,42.42,42.36,42.4,59900.0,23.3622,23.3622,23.3291,23.3512,59900.0
2011-09-23 11:30:00,42.4,42.46,42.38,42.44,59500.0,23.3512,23.3842,23.3402,23.3732,59500.0
2011-09-23 11:35:00,42.44,42.47,42.41,42.47,61200.0,23.3732,23.3897,23.3567,23.3897,61200.0
2011-09-23 11:40:00,42.47,42.48,42.39,42.4,83400.0,23.3897,23.3952,23.3457,23.3512,83400.0
2011-09-23 11:45:00,42.4,42.47,42.4,42.45,35100.0,23.3512,23.3897,23.3512,23.3787,35100.0
2011-09-23 11:50:00,42.44,42.5,42.41,42.5,63200.0,23.3732,23.4063,23.3567,23.4063,63200.0
2011-09-23 11:55:00,42.49,42.54,42.45,42.52,113300.0,23.4007,23.4283,23.3787,23.4173,113300.0
2011-09-23 12:00:00,42.52,42.52,42.4,42.4,96800.0,23.4173,23.4173,23.3512,23.3512,96800.0
2011-09-23 12:05:00,42.4,42.44,42.39,42.44,59800.0,23.3512,23.3732,23.3457,23.3732,59800.0
2011-09-23 12:10:00,42.44,42.44,42.41,42.43,36000.0,23.3732,23.3732,23.3567,23.3677,36000.0
2011-09-23 12:15:00,42.42,42.53,42.42,42.5,55000.0,23.3622,23.4228,23.3622,23.4063,55000.0
2011-09-23 12:20:00,42.5,42.5,42.43,42.43,42800.0,23.4063,23.4063,23.3677,23.3677,42800.0
2011-09-23 12:25:00,42.44,42.5,42.39,42.45,52400.0,23.3732,23.4063,23.3457,23.3787,52400.0
2011-09-23 12:30:00,42.44,42.46,42.42,42.44,58900.0,23.3732,23.3842,23.3622,23.3732,58900.0
2011-09-23 12:35:00,42.44,42.44,42.4,42.42,32500.0,23.3732,23.3732,23.3512,23.3622,32500.0
2011-09-23 12:40:00,42.42,42.42,42.29,42.35,92800.0,23.3622,23.3622,23.2906,23.3236,92800.0
2011-09-23 12:45:00,42.35,42.47,42.34,42.4,158200.0,23.3236,23.3897,23.3181,23.3512,158200.0
2011-09-23 12:50:00,42.4,42.47,42.4,42.41,68800.0,23.3512,23.3897,23.3512,23.3567,68800.0
2011-09-23 12:55:00,42.4,42.44,42.37,42.4,40900.0,23.3512,23.3732,23.3347,23.3512,40900.0
2011-09-23 13:00:00,42.4,42.4,42.33,42.35,50700.0,23.3512,23.3512,23.3126,23.3236,50700.0
2011-09-23 13:05:00,42.36,42.36,42.3,42.36,52400.0,23.3291,23.3291,23.2961,23.3291,52400.0
2011-09-23 13:10:00,42.36,42.41,42.36,42.38,34000.0,23.3291,23.3567,23.3291,23.3402,34000.0
2011-09-23 13:15:00,42.39,42.4,42.36,42.36,31100.0,23.3457,23.3512,23.3291,23.3291,31100.0
2011-09-23 13:20:00,42.36,42.43,42.36,42.43,25400.0,23.3291,23.3677,23.3291,23.3677,25400.0
2011-09-23 13:25:00,42.42,42.45,42.38,42.38,48300.0,23.3622,23.3787,23.3402,23.3402,48300.0
2011-09-23 13:30:00,42.38,42.5,42.38,42.44,152300.0,23.3402,23.4063,23.3402,23.3732,152300.0
2011-09-23 13:35:00,42.44,42.5,42.44,42.45,35300.0,23.3732,23.4063,23.3732,23.3787,35300.0
2011-09-23 13:40:00,42.45,42.53,42.43,42.51,93400.0,23.3787,23.4228,23.3677,23.4118,93400.0
2011-09-23 13:45:00,42.51,42.53,42.47,42.53,42100.0,23.4118,23.4228,23.3897,23.4228,42100.0
2011-09-23 13:50:00,42.53,42.54,42.48,42.49,50800.0,23.4228,23.4283,23.3952,23.4007,50800.0
2011-09-23 13:55:00,42.5,42.51,42.47,42.48,43900.0,23.4063,23.4118,23.3897,23.3952,43900.0
2011-09-23 14:00:00,42.48,42.53,42.47,42.47,57300.0,23.3952,23.4228,23.3897,23.3897,57300.0
2011-09-23 14:05:00,42.47,42.48,42.43,42.47,75100.0,23.3897,23.3952,23.3677,23.3897,75100.0
2011-09-23 14:10:00,42.46,42.52,42.45,42.45,59100.0,23.3842,23.4173,23.3787,23.3787,59100.0
2011-09-23 14:15:00,42.44,42.48,42.39,42.39,69700.0,23.3732,23.3952,23.3457,23.3457,69700.0
2011-09-23 14:20:00,42.4,42.41,42.35,42.36,67400.0,23.3512,23.3567,23.3236,23.3291,67400.0
2011-09-23 14:25:00,42.36,42.37,42.31,42.31,50500.0,23.3291,23.3347,23.3016,23.3016,50500.0
2011-09-23 14:30:00,42.32,42.35,42.26,42.31,82000.0,23.3071,23.3236,23.2741,23.3016,82000.0
2011-09-23 14:35:00,42.31,42.35,42.31,42.33,32000.0,23.3016,23.3236,23.3016,23.3126,32000.0
2011-09-23 14:40:00,42.34,42.37,42.32,42.33,43900.0,23.3181,23.3347,23.3071,23.3126,43900.0
2011-09-23 14:45:00,42.33,42.35,42.26,42.28,79100.0,23.3126,23.3236,23.2741,23.2851,79100.0
2011-09-23 14:50:00,42.28,42.29,42.23,42.29,56700.0,23.2851,23.2906,23.2576,23.2906,56700.0
2011-09-23 14:55:00,42.29,42.3,42.23,42.25,36800.0,23.2906,23.2961,23.2576,23.2686,36800.0
2011-09-23 15:00:00,42.25,42.35,42.25,42.33,69100.0,23.2686,23.3236,23.2686,23.3126,69100.0
2011-09-23 15:05:00,42.32,42.38,42.32,42.35,84600.0,23.3071,23.3402,23.3071,23.3236,84600.0
2011-09-23 15:10:00,42.35,42.45,42.33,42.42,54100.0,23.3236,23.3787,23.3126,23.3622,54100.0
2011-09-23 15:15:00,42.42,42.43,42.36,42.39,42100.0,23.3622,23.3677,23.3291,23.3457,42100.0
2011-09-23 15:20:00,42.38,42.43,42.38,42.4,55900.0,23.3402,23.3677,23.3402,23.3512,55900.0
2011-09-23 15:25:00,42.4,42.45,42.39,42.44,57800.0,23.3512,23.3787,23.3457,23.3732,57800.0
2011-09-23 15:30:00,42.45,42.47,42.37,42.38,72000.0,23.3787,23.3897,23.3347,23.3402,72000.0
2011-09-23 15:35:00,42.38,42.42,42.38,42.39,183500.0,23.3402,23.3622,23.3402,23.3457,183500.0
2011-09-23 15:40:00,42.39,42.43,42.3,42.3,205900.0,23.3457,23.3677,23.2961,23.2961,205900.0
2011-09-23 15:45:00,42.3,42.34,42.28,42.33,167800.0,23.2961,23.3181,23.2851,23.3126,167800.0
2011-09-23 15:50:00,42.34,42.39,42.32,42.38,92100.0,23.3181,23.3457,23.3071,23.3402,92100.0
2011-09-23 15:55:00,42.38,42.42,42.35,42.42,284000.0,23.3402,23.3622,23.3236,23.3622,284000.0
2011-09-26 09:30:00,42.65,42.74,42.59,42.6,99300.0,23.4889,23.5384,23.4558,23.4613,99300.0
2011-09-26 09:35:00,42.6,42.63,42.5,42.51,74700.0,23.4613,23.4778,23.4063,23.4118,74700.0
2011-09-26 09:40:00,42.51,42.6,42.49,42.57,83000.0,23.4118,23.4613,23.4007,23.4448,83000.0
2011-09-26 09:45:00,42.56,42.61,42.43,42.44,134000.0,23.4393,23.4668,23.3677,23.3732,134000.0
2011-09-26 09:50:00,42.45,42.45,42.28,42.38,65900.0,23.3787,23.3787,23.2851,23.3402,65900.0
2011-09-26 09:55:00,42.37,42.45,42.33,42.36,49900.0,23.3347,23.3787,23.3126,23.3291,49900.0
2011-09-26 10:00:00,42.38,42.41,42.31,42.34,84200.0,23.3402,23.3567,23.3016,23.3181,84200.0
2011-09-26 10:05:00,42.34,42.37,42.26,42.28,114200.0,23.3181,23.3347,23.2741,23.2851,114200.0
2011-09-26 10:10:00,42.28,42.28,42.2,42.22,93800.0,23.2851,23.2851,23.241,23.252,93800.0
2011-09-26 10:15:00,42.23,42.28,42.19,42.26,144600.0,23.2576,23.2851,23.2355,23.2741,144600.0
2011-09-26 10:20:00,42.26,42.28,42.21,42.22,114400.0,23.2741,23.2851,23.2465,23.252,114400.0
2011-09-26 10:25:00,42.23,42.31,42.22,42.3,56900.0,23.2576,23.3016,23.252,23.2961,56900.0
2011-09-26 10:30:00,42.3,42.4,42.29,42.36,86700.0,23.2961,23.3512,23.2906,23.3291,86700.0
2011-09-26 10:35:00,42.36,42.44,42.34,42.38,48600.0,23.3291,23.3732,23.3181,23.3402,48600.0
2011-09-26 10:40:00,42.38,42.5,42.37,42.48,66700.0,23.3402,23.4063,23.3347,23.3952,66700.0
2011-09-26 10:45:00,42.49,42.49,42.37,42.38,36400.0,23.4007,23.4007,23.3347,23.3402,36400.0
2011-09-26 10:50:00,42.38,42.53,42.38,42.52,50400.0,23.3402,23.4228,23.3402,23.4173,50400.0
2011-09-26 10:55:00,42.51,42.51,42.43,42.43,43500.0,23.4118,23.4118,23.3677,23.3677,43500.0
2011-09-26 11:00:00,42.43,42.49,42.4,42.43,67600.0,23.3677,23.4007,23.3512,23.3677,67600.0
2011-09-26 11:05:00,42.43,42.47,42.4,42.45,49000.0,23.3677,23.3897,23.3512,23.3787,49000.0
2011-09-26 11:10:00,42.45,42.45,42.39,42.4,49900.0,23.3787,23.3787,23.3457,23.3512,49900.0
2011-09-26 11:15:00,42.4,42.48,42.4,42.45,35800.0,23.3512,23.3952,23.3512,23.3787,35800.0
2011-09-26 11:20:00,42.44,42.48,42.41,42.45,28700.0,23.3732,23.3952,23.3567,23.3787,28700.0
2011-09-26 11:25:00,42.45,42.45,42.39,42.41,41600.0,23.3787,23.3787,23.3457,23.3567,41600.0
2011-09-26 11:30:00,42.42,42.43,42.37,42.39,34000.0,23.3622,23.3677,23.3347,23.3457,34000.0
2011-09-26 11:35:00,42.4,42.48,42.38,42.45,46700.0,23.3512,23.3952,23.3402,23.3787,46700.0
2011-09-26 11:40:00,42.45,42.53,42.45,42.52,47300.0,23.3787,23.4228,23.3787,23.4173,47300.0
2011-09-26 11:45:00,42.53,42.55,42.48,42.55,36400.0,23.4228,23.4338,23.3952,23.4338,36400.0
2011-09-26 11:50:00,42.55,42.56,42.51,42.53,50400.0,23.4338,23.4393,23.4118,23.4228,50400.0
2011-09-26 11:55:00,42.53,42.61,42.52,42.6,58600.0,23.4228,23.4668,23.4173,23.4613,58600.0
2011-09-26 12:00:00,42.59,42.62,42.58,42.61,82400.0,23.4558,23.4723,23.4503,23.4668,82400.0
2011-09-26 12:05:00,42.61,42.66,42.59,42.65,52200.0,23.4668,23.4944,23.4558,23.4889,52200.0
2011-09-26 12:10:00,42.65,42.67,42.63,42.65,51800.0,23.4889,23.4999,23.4778,23.4889,51800.0
2011-09-26 12:15:00,42.65,42.7,42.62,42.69,93300.0,23.4889,23.5164,23.4723,23.5109,93300.0
2011-09-26 12:20:00,42.7,42.71,42.66,42.68,95200.0,23.5164,23.5219,23.4944,23.5054,95200.0
2011-09-26 12:25:00,42.68,42.68,42.61,42.63,38500.0,23.5054,23.5054,23.4668,23.4778,38500.0
2011-09-26 12:30:00,42.63,42.66,42.61,42.64,42800.0,23.4778,23.4944,23.4668,23.4834,42800.0
2011-09-26 12:35:00,42.64,42.64,42.59,42.59,18300.0,23.4834,23.4834,23.4558,23.4558,18300.0
2011-09-26 12:40:00,42.59,42.6,42.5,42.51,73100.0,23.4558,23.4613,23.4063,23.4118,73100.0
2011-09-26 12:45:00,42.51,42.56,42.49,42.52,57100.0,23.4118,23.4393,23.4007,23.4173,57100.0
2011-09-26 12:50:00,42.53,42.57,42.52,42.54,52200.0,23.4228,23.4448,23.4173,23.4283,52200.0
2011-09-26 12:55:00,42.54,42.55,42.51,42.54,34900.0,23.4283,23.4338,23.4118,23.4283,34900.0
2011-09-26 13:00:00,42.54,42.54,42.48,42.53,38300.0,23.4283,23.4283,23.3952,23.4228,38300.0
2011-09-26 13:05:00,42.52,42.53,42.5,42.51,31000.0,23.4173,23.4228,23.4063,23.4118,31000.0
2011-09-26 13:10:00,42.51,42.52,42.46,42.47,57500.0,23.4118,23.4173,23.3842,23.3897,57500.0
2011-09-26 13:15:00,42.47,42.49,42.43,42.46,34500.0,23.3897,23.4007,23.3677,23.3842,34500.0
2011-09-26 13:20:00,42.46,42.52,42.45,42.47,35600.0,23.3842,23.4173,23.3787,23.3897,35600.0
2011-09-26 13:25:00,42.47,42.52,42.47,42.51,36900.0,23.3897,23.4173,23.3897,23.4118,36900.0
2011-09-26 13:30:00,42.51,42.53,42.46,42.46,41100.0,23.4118,23.4228,23.3842,23.3842,41100.0
2011-09-26 13:35:00,42.46,42.49,42.43,42.45,37900.0,23.3842,23.4007,23.3677,23.3787,37900.0
2011-09-26 13:40:00,42.45,42.48,42.44,42.48,69600.0,23.3787,23.3952,23.3732,23.3952,69600.0
2011-09-26 13:45:00,42.48,42.5,42.45,42.45,44900.0,23.3952,23.4063,23.3787,23.3787,44900.0
2011-09-26 13:50:00,42.45,42.49,42.42,42.49,107600.0,23.3787,23.4007,23.3622,23.4007,107600.0
2011-09-26 13:55:00,42.49,42.54,42.49,42.53,43400.0,23.4007,23.4283,23.4007,23.4228,43400.0
2011-09-26 14:00:00,42.52,42.6,42.51,42.58,103200.0,23.4173,23.4613,23.4118,23.4503,103200.0
2011-09-26 14:05:00,42.57,42.59,42.46,42.49,95500.0,23.4448,23.4558,23.3842,23.4007,95500.0
2011-09-26 14:10:00,42.49,42.5,42.42,42.47,123200.0,23.4007,23.4063,23.3622,23.3897,123200.0
2011-09-26 14:15:00,42.46,42.49,42.45,42.47,59100.0,23.3842,23.4007,23.3787,23.3897,59100.0
2011-09-26 14:20:00,42.47,42.5,42.44,42.48,47200.0,23.3897,23.4063,23.3732,23.3952,47200.0
2011-09-26 14:25:00,42.49,42.5,42.44,42.44,36000.0,23.4007,23.4063,23.3732,23.3732,36000.0
2011-09-26 14:30:00,42.44,42.49,42.42,42.49,61700.0,23.3732,23.4007,23.3622,23.4007,61700.0
2011-09-26 14:35:00,42.49,42.5,42.45,42.46,36300.0,23.4007,23.4063,23.3787,23.3842,36300.0
2011-09-26 14:40:00,42.46,42.5,42.37,42.39,116800.0,23.3842,23.4063,23.3347,23.3457,116800.0
2011-09-26 14:45:00,42.39,42.4,42.37,42.38,49200.0,23.3457,23.3512,23.3347,23.3402,49200.0
2011-09-26 14:50:00,42.39,42.41,42.33,42.34,41200.0,23.3457,23.3567,23.3126,23.3181,41200.0
2011-09-26 14:55:00,42.34,42.4,42.34,42.39,45400.0,23.3181,23.3512,23.3181,23.3457,45400.0
2011-09-26 15:00:00,42.4,42.41,42.37,42.39,108000.0,23.3512,23.3567,23.3347,23.3457,108000.0
2011-09-26 15:05:00,42.39,42.42,42.34,42.38,82200.0,23.3457,23.3622,23.3181,23.3402,82200.0
2011-09-26 15:10:00,42.38,42.4,42.36,42.4,57400.0,23.3402,23.3512,23.3291,23.3512,57400.0
2011-09-26 15:15:00,42.4,42.4,42.34,42.35,68100.0,23.3512,23.3512,23.3181,23.3236,68100.0
2011-09-26 15:20:00,42.35,42.35,42.3,42.33,65700.0,23.3236,23.3236,23.2961,23.3126,65700.0
2011-09-26 15:25:00,42.33,42.35,42.29,42.35,71200.0,23.3126,23.3236,23.2906,23.3236,71200.0
2011-09-26 15:30:00,42.35,42.36,42.23,42.25,109900.0,23.3236,23.3291,23.2576,23.2686,109900.0
2011-09-26 15:35:00,42.25,42.3,42.24,42.3,92100.0,23.2686,23.2961,23.2631,23.2961,92100.0
2011-09-26 15:40:00,42.3,42.32,42.29,42.3,69200.0,23.2961,23.3071,23.2906,23.2961,69200.0
2011-09-26 15:45:00,42.3,42.34,42.28,42.3,117000.0,23.2961,23.3181,23.2851,23.2961,117000.0
2011-09-26 15:50:00,42.3,42.41,42.3,42.41,101400.0,23.2961,23.3567,23.2961,23.3567,101400.0
2011-09-26 15:55:00,42.42,42.43,42.38,42.41,376800.0,23.3622,23.3677,23.3402,23.3567,376800.0
2011-09-27 09:30:00,42.76,42.86,42.55,42.59,171800.0,23.5494,23.6045,23.4338,23.4558,171800.0
2011-09-27 09:35:00,42.59,42.61,42.41,42.44,153900.0,23.4558,23.4668,23.3567,23.3732,153900.0
2011-09-27 09:40:00,42.44,42.52,42.43,42.51,158100.0,23.3732,23.4173,23.3677,23.4118,158100.0
2011-09-27 09:45:00,42.52,42.55,42.41,42.5,71500.0,23.4173,23.4338,23.3567,23.4063,71500.0
2011-09-27 09:50:00,42.5,42.64,42.5,42.64,132000.0,23.4063,23.4834,23.4063,23.4834,132000.0
2011-09-27 09:55:00,42.63,42.64,42.54,42.54,113400.0,23.4778,23.4834,23.4283,23.4283,113400.0
2011-09-27 10:00:00,42.54,42.65,42.53,42.61,223000.0,23.4283,23.4889,23.4228,23.4668,223000.0
2011-09-27 10:05:00,42.6,42.66,42.6,42.63,89000.0,23.4613,23.4944,23.4613,23.4778,89000.0
2011-09-27 10:10:00,42.62,42.7,42.62,42.66,66400.0,23.4723,23.5164,23.4723,23.4944,66400.0
2011-09-27 10:15:00,42.68,42.72,42.6,42.61,151800.0,23.5054,23.5274,23.4613,23.4668,151800.0
2011-09-27 10:20:00,42.61,42.62,42.57,42.6,152900.0,23.4668,23.4723,23.4448,23.4613,152900.0
2011-09-27 10:25:00,42.59,42.62,42.58,42.61,57200.0,23.4558,23.4723,23.4503,23.4668,57200.0
2011-09-27 10:30:00,42.61,42.65,42.6,42.64,40500.0,23.4668,23.4889,23.4613,23.4834,40500.0
2011-09-27 10:35:00,42.64,42.65,42.58,42.59,61800.0,23.4834,23.4889,23.4503,23.4558,61800.0
2011-09-27 10:40:00,42.59,42.61,42.53,42.55,104700.0,23.4558,23.4668,23.4228,23.4338,104700.0
2011-09-27 10:45:00,42.55,42.59,42.49,42.5,209900.0,23.4338,23.4558,23.4007,23.4063,209900.0
2011-09-27 10:50:00,42.51,42.55,42.49,42.55,69700.0,23.4118,23.4338,23.4007,23.4338,69700.0
2011-09-27 10:55:00,42.55,42.58,42.54,42.56,80600.0,23.4338,23.4503,23.4283,23.4393,80600.0
2011-09-27 11:00:00,42.56,42.58,42.54,42.56,34500.0,23.4393,23.4503,23.4283,23.4393,34500.0
2011-09-27 11:05:00,42.55,42.56,42.52,42.53,74700.0,23.4338,23.4393,23.4173,23.4228,74700.0
2011-09-27 11:10:00,42.54,42.55,42.48,42.55,67400.0,23.4283,23.4338,23.3952,23.4338,67400.0
2011-09-27 11:15:00,42.54,42.55,42.5,42.55,50300.0,23.4283,23.4338,23.4063,23.4338,50300.0
2011-09-27 11:20:00,42.54,42.54,42.47,42.5,66200.0,23.4283,23.4283,23.3897,23.4063,66200.0
2011-09-27 11:25:00,42.51,42.52,42.48,42.48,33600.0,23.4118,23.4173,23.3952,23.3952,33600.0
2011-09-27 11:30:00,42.49,42.54,42.48,42.51,57700.0,23.4007,23.4283,23.3952,23.4118,57700.0
2011-09-27 11:35:00,42.52,42.52,42.47,42.49,83800.0,23.4173,23.4173,23.3897,23.4007,83800.0
2011-09-27 11:40:00,42.48,42.51,42.43,42.44,74300.0,23.3952,23.4118,23.3677,23.3732,74300.0
2011-09-27 11:45:00,42.43,42.45,42.42,42.42,48200.0,23.3677,23.3787,23.3622,23.3622,48200.0
2011-09-27 11:50:00,42.43,42.44,42.42,42.42,24300.0,23.3677,23.3732,23.3622,23.3622,24300.0
2011-09-27 11:55:00,42.43,42.43,42.4,42.43,63200.0,23.3677,23.3677,23.3512,23.3677,63200.0
2011-09-27 12:00:00,42.43,42.47,42.42,42.45,58900.0,23.3677,23.3897,23.3622,23.3787,58900.0
2011-09-27 12:05:00,42.44,42.45,42.41,42.42,106400.0,23.3732,23.3787,23.3567,23.3622,106400.0
2011-09-27 12:10:00,42.42,42.45,42.4,42.44,42400.0,23.3622,23.3787,23.3512,23.3732,42400.0
2011-09-27 12:15:00,42.44,42.47,42.43,42.47,38100.0,23.3732,23.3897,23.3677,23.3897,38100.0
2011-09-27 12:20:00,42.47,42.51,42.44,42.44,108100.0,23.3897,23.4118,23.3732,23.3732,108100.0
2011-09-27 12:25:00,42.44,42.44,42.36,42.37,33000.0,23.3732,23.3732,23.3291,23.3347,33000.0
2011-09-27 12:30:00,42.37,42.37,42.29,42.31,34000.0,23.3347,23.3347,23.2906,23.3016,34000.0
2011-09-27 12:35:00,42.32,42.36,42.32,42.34,35700.0,23.3071,23.3291,23.3071,23.3181,35700.0
2011-09-27 12:40:00,42.34,42.39,42.34,42.34,24500.0,23.3181,23.3457,23.3181,23.3181,24500.0
2011-09-27 12:45:00,42.34,42.34,42.25,42.29,89700.0,23.3181,23.3181,23.2686,23.2906,89700.0
2011-09-27 12:50:00,42.29,42.32,42.28,42.31,35600.0,23.2906,23.3071,23.2851,23.3016,35600.0
2011-09-27 12:55:00,42.3,42.34,42.3,42.31,135000.0,23.2961,23.3181,23.2961,23.3016,135000.0
2011-09-27 13:00:00,42.31,42.33,42.29,42.3,49200.0,23.3016,23.3126,23.2906,23.2961,49200.0
2011-09-27 13:05:00,42.31,42.37,42.31,42.36,50600.0,23.3016,23.3347,23.3016,23.3291,50600.0
2011-09-27 13:10:00,42.36,42.42,42.35,42.38,159200.0,23.3291,23.3622,23.3236,23.3402,159200.0
2011-09-27 13:15:00,42.38,42.44,42.36,42.41,55200.0,23.3402,23.3732,23.3291,23.3567,55200.0
2011-09-27 13:20:00,42.41,42.47,42.41,42.44,59400.0,23.3567,23.3897,23.3567,23.3732,59400.0
2011-09-27 13:25:00,42.45,42.48,42.44,42.47,29400.0,23.3787,23.3952,23.3732,23.3897,29400.0
2011-09-27 13:30:00,42.46,42.47,42.42,42.43,54700.0,23.3842,23.3897,23.3622,23.3677,54700.0
2011-09-27 13:35:00,42.43,42.47,42.41,42.45,54200.0,23.3677,23.3897,23.3567,23.3787,54200.0
2011-09-27 13:40:00,42.45,42.49,42.45,42.47,59500.0,23.3787,23.4007,23.3787,23.3897,59500.0
2011-09-27 13:45:00,42.46,42.48,42.42,42.43,56600.0,23.3842,23.3952,23.3622,23.3677,56600.0
2011-09-27 13:50:00,42.43,42.47,42.41,42.41,62500.0,23.3677,23.3897,23.3567,23.3567,62500.0
2011-09-27 13:55:00,42.42,42.45,42.42,42.43,21900.0,23.3622,23.3787,23.3622,23.3677,21900.0
2011-09-27 14:00:00,42.43,42.45,42.42,42.43,60800.0,23.3677,23.3787,23.3622,23.3677,60800.0
2011-09-27 14:05:00,42.43,42.46,42.43,42.45,51900.0,23.3677,23.3842,23.3677,23.3787,51900.0
2011-09-27 14:10:00,42.45,42.48,42.44,42.46,81700.0,23.3787,23.3952,23.3732,23.3842,81700.0
2011-09-27 14:15:00,42.46,42.48,42.44,42.47,61300.0,23.3842,23.3952,23.3732,23.3897,61300.0
2011-09-27 14:20:00,42.47,42.49,42.46,42.46,62800.0,23.3897,23.4007,23.3842,23.3842,62800.0
2011-09-27 14:25:00,42.46,42.49,42.45,42.47,25900.0,23.3842,23.4007,23.3787,23.3897,25900.0
2011-09-27 14:30:00,42.47,42.49,42.46,42.48,88000.0,23.3897,23.4007,23.3842,23.3952,88000.0
2011-09-27 14:35:00,42.49,42.49,42.46,42.47,68200.0,23.4007,23.4007,23.3842,23.3897,68200.0
2011-09-27 14:40:00,42.47,42.48,42.43,42.45,75400.0,23.3897,23.3952,23.3677,23.3787,75400.0
2011-09-27 14:45:00,42.45,42.47,42.43,42.44,71700.0,23.3787,23.3897,23.3677,23.3732,71700.0
2011-09-27 14:50:00,42.44,42.45,42.43,42.44,102300.0,23.3732,23.3787,23.3677,23.3732,102300.0
2011-09-27 14:55:00,42.45,42.45,42.43,42.43,80000.0,23.3787,23.3787,23.3677,23.3677,80000.0
2011-09-27 15:00:00,42.44,42.44,42.37,42.4,115700.0,23.3732,23.3732,23.3347,23.3512,115700.0
2011-09-27 15:05:00,42.39,42.41,42.35,42.4,142100.0,23.3457,23.3567,23.3236,23.3512,142100.0
2011-09-27 15:10:00,42.4,42.41,42.34,42.35,119600.0,23.3512,23.3567,23.3181,23.3236,119600.0
2011-09-27 15:15:00,42.35,42.39,42.34,42.39,123100.0,23.3236,23.3457,23.3181,23.3457,123100.0
2011-09-27 15:20:00,42.39,42.41,42.35,42.35,115900.0,23.3457,23.3567,23.3236,23.3236,115900.0
2011-09-27 15:25:00,42.35,42.39,42.32,42.38,141600.0,23.3236,23.3457,23.3071,23.3402,141600.0
2011-09-27 15:30:00,42.39,42.4,42.34,42.37,107400.0,23.3457,23.3512,23.3181,23.3347,107400.0
2011-09-27 15:35:00,42.37,42.39,42.32,42.32,91200.0,23.3347,23.3457,23.3071,23.3071,91200.0
2011-09-27 15:40:00,42.31,42.34,42.26,42.34,93500.0,23.3016,23.3181,23.2741,23.3181,93500.0
2011-09-27 15:45:00,42.33,42.34,42.22,42.25,217000.0,23.3126,23.3181,23.252,23.2686,217000.0
2011-09-27 15:50:00,42.24,42.27,42.21,42.22,174100.0,23.2631,23.2796,23.2465,23.252,174100.0
2011-09-27 15:55:00,42.22,42.32,42.19,42.32,472500.0,23.252,23.3071,23.2355,23.3071,472500.0
2011-09-28 09:30:00,42.38,42.46,42.33,42.4,95200.0,23.3402,23.3842,23.3126,23.3512,95200.0
2011-09-28 09:35:00,42.4,42.55,42.36,42.4,168000.0,23.3512,23.4338,23.3291,23.3512,168000.0
2011-09-28 09:40:00,42.41,42.63,42.38,42.47,102700.0,23.3567,23.4778,23.3402,23.3897,102700.0
2011-09-28 09:45:00,42.46,42.55,42.44,42.51,71800.0,23.3842,23.4338,23.3732,23.4118,71800.0
2011-09-28 09:50:00,42.52,42.53,42.41,42.5,55700.0,23.4173,23.4228,23.3567,23.4063,55700.0
2011-09-28 09:55:00,42.5,42.51,42.43,42.47,29300.0,23.4063,23.4118,23.3677,23.3897,29300.0
2011-09-28 10:00:00,42.46,42.61,42.43,42.58,81400.0,23.3842,23.4668,23.3677,23.4503,81400.0
2011-09-28 10:05:00,42.57,42.6,42.54,42.56,53900.0,23.4448,23.4613,23.4283,23.4393,53900.0
2011-09-28 10:10:00,42.55,42.61,42.5,42.51,62600.0,23.4338,23.4668,23.4063,23.4118,62600.0
2011-09-28 10:15:00,42.51,42.58,42.47,42.5,84400.0,23.4118,23.4503,23.3897,23.4063,84400.0
2011-09-28 10:20:00,42.52,42.52,42.41,42.44,66800.0,23.4173,23.4173,23.3567,23.3732,66800.0
2011-09-28 10:25:00,42.43,42.48,42.41,42.44,72900.0,23.3677,23.3952,23.3567,23.3732,72900.0
2011-09-28 10:30:00,42.44,42.49,42.41,42.46,90300.0,23.3732,23.4007,23.3567,23.3842,90300.0
2011-09-28 10:35:00,42.46,42.55,42.46,42.54,71700.0,23.3842,23.4338,23.3842,23.4283,71700.0
2011-09-28 10:40:00,42.54,42.58,42.49,42.58,64900.0,23.4283,23.4503,23.4007,23.4503,64900.0
2011-09-28 10:45:00,42.58,42.68,42.55,42.63,59700.0,23.4503,23.5054,23.4338,23.4778,59700.0
2011-09-28 10:50:00,42.63,42.7,42.59,42.7,76200.0,23.4778,23.5164,23.4558,23.5164,76200.0
2011-09-28 10:55:00,42.7,42.7,42.65,42.69,39300.0,23.5164,23.5164,23.4889,23.5109,39300.0
2011-09-28 11:00:00,42.69,42.72,42.64,42.67,44600.0,23.5109,23.5274,23.4834,23.4999,44600.0
2011-09-28 11:05:00,42.67,42.72,42.61,42.72,52500.0,23.4999,23.5274,23.4668,23.5274,52500.0
2011-09-28 11:10:00,42.72,42.74,42.66,42.7,61700.0,23.5274,23.5384,23.4944,23.5164,61700.0
2011-09-28 11:15:00,42.7,42.75,42.67,42.69,42200.0,23.5164,23.5439,23.4999,23.5109,42200.0
2011-09-28 11:20:00,42.69,42.71,42.66,42.69,40400.0,23.5109,23.5219,23.4944,23.5109,40400.0
2011-09-28 11:25:00,42.7,42.74,42.69,42.72,39100.0,23.5164,23.5384,23.5109,23.5274,39100.0
2011-09-28 11:30:00,42.72,42.73,42.66,42.66,41400.0,23.5274,23.5329,23.4944,23.4944,41400.0
2011-09-28 11:35:00,42.66,42.73,42.66,42.72,65800.0,23.4944,23.5329,23.4944,23.5274,65800.0
2011-09-28 11:40:00,42.72,42.77,42.7,42.77,44700.0,23.5274,23.5549,23.5164,23.5549,44700.0
2011-09-28 11:45:00,42.77,42.78,42.73,42.76,56800.0,23.5549,23.5605,23.5329,23.5494,56800.0
2011-09-28 11:50:00,42.76,42.8,42.75,42.77,28700.0,23.5494,23.5715,23.5439,23.5549,28700.0
2011-09-28 11:55:00,42.77,42.8,42.74,42.74,23100.0,23.5549,23.5715,23.5384,23.5384,23100.0
2011-09-28 12:00:00,42.74,42.75,42.73,42.73,46500.0,23.5384,23.5439,23.5329,23.5329,46500.0
2011-09-28 12:05:00,42.73,42.75,42.65,42.65,112200.0,23.5329,23.5439,23.4889,23.4889,112200.0
2011-09-28 12:10:00,42.66,42.74,42.65,42.74,60600.0,23.4944,23.5384,23.4889,23.5384,60600.0
2011-09-28 12:15:00,42.74,42.77,42.71,42.75,46200.0,23.5384,23.5549,23.5219,23.5439,46200.0
2011-09-28 12:20:00,42.75,42.8,42.75,42.77,49300.0,23.5439,23.5715,23.5439,23.5549,49300.0
2011-09-28 12:25:00,42.77,42.8,42.77,42.79,29300.0,23.5549,23.5715,23.5549,23.566,29300.0
2011-09-28 12:30:00,42.79,42.79,42.76,42.78,27100.0,23.566,23.566,23.5494,23.5605,27100.0
2011-09-28 12:35:00,42.78,42.79,42.73,42.76,32700.0,23.5605,23.566,23.5329,23.5494,32700.0
2011-09-28 12:40:00,42.76,42.76,42.71,42.73,25300.0,23.5494,23.5494,23.5219,23.5329,25300.0
2011-09-28 12:45:00,42.73,42.76,42.72,42.72,57000.0,23.5329,23.5494,23.5274,23.5274,57000.0
2011-09-28 12:50:00,42.72,42.74,42.71,42.74,16600.0,23.5274,23.5384,23.5219,23.5384,16600.0
2011-09-28 12:55:00,42.74,42.8,42.71,42.75,51700.0,23.5384,23.5715,23.5219,23.5439,51700.0
2011-09-28 13:00:00,42.74,42.76,42.7,42.72,35800.0,23.5384,23.5494,23.5164,23.5274,35800.0
2011-09-28 13:05:00,42.72,42.74,42.7,42.73,31600.0,23.5274,23.5384,23.5164,23.5329,31600.0
2011-09-28 13:10:00,42.73,42.74,42.7,42.72,23800.0,23.5329,23.5384,23.5164,23.5274,23800.0
2011-09-28 13:15:00,42.72,42.73,42.7,42.7,29000.0,23.5274,23.5329,23.5164,23.5164,29000.0
2011-09-28 13:20:00,42.7,42.79,42.7,42.74,55800.0,23.5164,23.566,23.5164,23.5384,55800.0
2011-09-28 13:25:00,42.74,42.75,42.68,42.69,44000.0,23.5384,23.5439,23.5054,23.5109,44000.0
2011-09-28 13:30:00,42.69,42.69,42.6,42.62,81200.0,23.5109,23.5109,23.4613,23.4723,81200.0
2011-09-28 13:35:00,42.61,42.64,42.58,42.64,33900.0,23.4668,23.4834,23.4503,23.4834,33900.0
2011-09-28 13:40:00,42.64,42.65,42.62,42.62,48700.0,23.4834,23.4889,23.4723,23.4723,48700.0
2011-09-28 13:45:00,42.62,42.64,42.58,42.58,53000.0,23.4723,23.4834,23.4503,23.4503,53000.0
2011-09-28 13:50:00,42.58,42.63,42.57,42.58,36800.0,23.4503,23.4778,23.4448,23.4503,36800.0
2011-09-28 13:55:00,42.58,42.59,42.54,42.54,54800.0,23.4503,23.4558,23.4283,23.4283,54800.0
2011-09-28 14:00:00,42.54,42.57,42.44,42.49,77900.0,23.4283,23.4448,23.3732,23.4007,77900.0
2011-09-28 14:05:00,42.48,42.54,42.47,42.51,80300.0,23.3952,23.4283,23.3897,23.4118,80300.0
2011-09-28 14:10:00,42.51,42.56,42.5,42.54,40400.0,23.4118,23.4393,23.4063,23.4283,40400.0
2011-09-28 14:15:00,42.54,42.55,42.51,42.53,27500.0,23.4283,23.4338,23.4118,23.4228,27500.0
2011-09-28 14:20:00,42.53,42.53,42.48,42.52,46600.0,23.4228,23.4228,23.3952,23.4173,46600.0
2011-09-28 14:25:00,42.52,42.56,42.49,42.5,50000.0,23.4173,23.4393,23.4007,23.4063,50000.0
2011-09-28 14:30:00,42.5,42.54,42.48,42.53,38100.0,23.4063,23.4283,23.3952,23.4228,38100.0
2011-09-28 14:35:00,42.53,42.53,42.47,42.49,42800.0,23.4228,23.4228,23.3897,23.4007,42800.0
2011-09-28 14:40:00,42.49,42.54,42.49,42.53,43900.0,23.4007,23.4283,23.4007,23.4228,43900.0
2011-09-28 14:45:00,42.53,42.55,42.48,42.49,93000.0,23.4228,23.4338,23.3952,23.4007,93000.0
2011-09-28 14:50:00,42.49,42.52,42.48,42.5,38500.0,23.4007,23.4173,23.3952,23.4063,38500.0
2011-09-28 14:55:00,42.5,42.58,42.5,42.57,56300.0,23.4063,23.4503,23.4063,23.4448,56300.0
2011-09-28 15:00:00,42.56,42.63,42.55,42.61,51200.0,23.4393,23.4778,23.4338,23.4668,51200.0
2011-09-28 15:05:00,42.61,42.64,42.56,42.56,81200.0,23.4668,23.4834,23.4393,23.4393,81200.0
2011-09-28 15:10:00,42.56,42.62,42.54,42.56,97500.0,23.4393,23.4723,23.4283,23.4393,97500.0
2011-09-28 15:15:00,42.56,42.59,42.5,42.51,111300.0,23.4393,23.4558,23.4063,23.4118,111300.0
2011-09-28 15:20:00,42.51,42.57,42.5,42.54,64300.0,23.4118,23.4448,23.4063,23.4283,64300.0
2011-09-28 15:25:00,42.54,42.58,42.51,42.53,107500.0,23.4283,23.4503,23.4118,23.4228,107500.0
2011-09-28 15:30:00,42.53,42.54,42.49,42.49,107900.0,23.4228,23.4283,23.4007,23.4007,107900.0
2011-09-28 15:35:00,42.49,42.49,42.36,42.39,139100.0,23.4007,23.4007,23.3291,23.3457,139100.0
2011-09-28 15:40:00,42.39,42.42,42.36,42.38,123900.0,23.3457,23.3622,23.3291,23.3402,123900.0
2011-09-28 15:45:00,42.37,42.39,42.19,42.19,189500.0,23.3347,23.3457,23.2355,23.2355,189500.0
2011-09-28 15:50:00,42.2,42.28,42.19,42.27,341300.0,23.241,23.2851,23.2355,23.2796,341300.0
2011-09-28 15:55:00,42.27,42.3,42.24,42.29,286500.0,23.2796,23.2961,23.2631,23.2906,286500.0
2011-09-29 09:30:00,42.65,42.7,42.4,42.4,77400.0,23.4889,23.5164,23.3512,23.3512,77400.0
2011-09-29 09:35:00,42.48,42.7,42.48,42.59,86800.0,23.3952,23.5164,23.3952,23.4558,86800.0
2011-09-29 09:40:00,42.58,42.7,42.5,42.61,60700.0,23.4503,23.5164,23.4063,23.4668,60700.0
2011-09-29 09:45:00,42.61,42.72,42.61,42.68,51700.0,23.4668,23.5274,23.4668,23.5054,51700.0
2011-09-29 09:50:00,42.67,42.75,42.65,42.73,67200.0,23.4999,23.5439,23.4889,23.5329,67200.0
2011-09-29 09:55:00,42.74,42.78,42.69,42.74,81600.0,23.5384,23.5605,23.5109,23.5384,81600.0
2011-09-29 10:00:00,42.73,42.8,42.7,42.77,62800.0,23.5329,23.5715,23.5164,23.5549,62800.0
2011-09-29 10:05:00,42.77,42.79,42.7,42.73,60600.0,23.5549,23.566,23.5164,23.5329,60600.0
2011-09-29 10:10:00,42.73,42.75,42.63,42.7,59100.0,23.5329,23.5439,23.4778,23.5164,59100.0
2011-09-29 10:15:00,42.7,42.74,42.68,42.72,61600.0,23.5164,23.5384,23.5054,23.5274,61600.0
2011-09-29 10:20:00,42.71,42.8,42.69,42.8,43700.0,23.5219,23.5715,23.5109,23.5715,43700.0
2011-09-29 10:25:00,42.79,42.8,42.69,42.73,58100.0,23.566,23.5715,23.5109,23.5329,58100.0
2011-09-29 10:30:00,42.73,42.77,42.69,42.7,31900.0,23.5329,23.5549,23.5109,23.5164,31900.0
2011-09-29 10:35:00,42.7,42.73,42.69,42.72,34400.0,23.5164,23.5329,23.5109,23.5274,34400.0
2011-09-29 10:40:00,42.71,42.75,42.69,42.72,40400.0,23.5219,23.5439,23.5109,23.5274,40400.0
2011-09-29 10:45:00,42.72,42.77,42.69,42.72,68600.0,23.5274,23.5549,23.5109,23.5274,68600.0
2011-09-29 10:50:00,42.7,42.79,42.68,42.7,67600.0,23.5164,23.566,23.5054,23.5164,67600.0
2011-09-29 10:55:00,42.7,42.77,42.68,42.73,54000.0,23.5164,23.5549,23.5054,23.5329,54000.0
2011-09-29 11:00:00,42.72,42.79,42.72,42.75,48000.0,23.5274,23.566,23.5274,23.5439,48000.0
2011-09-29 11:05:00,42.75,42.76,42.7,42.73,34600.0,23.5439,23.5494,23.5164,23.5329,34600.0
2011-09-29 11:10:00,42.75,42.79,42.73,42.77,57900.0,23.5439,23.566,23.5329,23.5549,57900.0
2011-09-29 11:15:00,42.78,42.79,42.74,42.75,40400.0,23.5605,23.566,23.5384,23.5439,40400.0
2011-09-29 11:20:00,42.76,42.77,42.68,42.69,50400.0,23.5494,23.5549,23.5054,23.5109,50400.0
2011-09-29 11:25:00,42.7,42.76,42.65,42.73,64500.0,23.5164,23.5494,23.4889,23.5329,64500.0
2011-09-29 11:30:00,42.74,42.79,42.73,42.76,73500.0,23.5384,23.566,23.5329,23.5494,73500.0
2011-09-29 11:35:00,42.76,42.79,42.74,42.76,64900.0,23.5494,23.566,23.5384,23.5494,64900.0
2011-09-29 11:40:00,42.75,42.77,42.72,42.73,92300.0,23.5439,23.5549,23.5274,23.5329,92300.0
2011-09-29 11:45:00,42.73,42.77,42.72,42.72,86900.0,23.5329,23.5549,23.5274,23.5274,86900.0
2011-09-29 11:50:00,42.72,42.78,42.7,42.77,99700.0,23.5274,23.5605,23.5164,23.5549,99700.0
2011-09-29 11:55:00,42.78,42.78,42.74,42.76,89500.0,23.5605,23.5605,23.5384,23.5494,89500.0
2011-09-29 12:00:00,42.76,42.77,42.71,42.74,38800.0,23.5494,23.5549,23.5219,23.5384,38800.0
2011-09-29 12:05:00,42.73,42.74,42.7,42.71,25000.0,23.5329,23.5384,23.5164,23.5219,25000.0
2011-09-29 12:10:00,42.71,42.75,42.71,42.75,19600.0,23.5219,23.5439,23.5219,23.5439,19600.0
2011-09-29 12:15:00,42.75,42.76,42.73,42.75,21200.0,23.5439,23.5494,23.5329,23.5439,21200.0
2011-09-29 12:20:00,42.75,42.76,42.73,42.75,50600.0,23.5439,23.5494,23.5329,23.5439,50600.0
2011-09-29 12:25:00,42.75,42.78,42.74,42.78,41700.0,23.5439,23.5605,23.5384,23.5605,41700.0
2011-09-29 12:30:00,42.78,42.78,42.72,42.74,35900.0,23.5605,23.5605,23.5274,23.5384,35900.0
2011-09-29 12:35:00,42.74,42.76,42.69,42.73,51100.0,23.5384,23.5494,23.5109,23.5329,51100.0
2011-09-29 12:40:00,42.73,42.76,42.69,42.75,55300.0,23.5329,23.5494,23.5109,23.5439,55300.0
2011-09-29 12:45:00,42.76,42.77,42.72,42.75,104300.0,23.5494,23.5549,23.5274,23.5439,104300.0
2011-09-29 12:50:00,42.76,42.78,42.73,42.75,103200.0,23.5494,23.5605,23.5329,23.5439,103200.0
2011-09-29 12:55:00,42.75,42.76,42.73,42.75,31000.0,23.5439,23.5494,23.5329,23.5439,31000.0
2011-09-29 13:00:00,42.74,42.76,42.71,42.71,40300.0,23.5384,23.5494,23.5219,23.5219,40300.0
2011-09-29 13:05:00,42.72,42.76,42.71,42.73,68200.0,23.5274,23.5494,23.5219,23.5329,68200.0
2011-09-29 13:10:00,42.73,42.75,42.72,42.74,54000.0,23.5329,23.5439,23.5274,23.5384,54000.0
2011-09-29 13:15:00,42.73,42.77,42.73,42.76,48300.0,23.5329,23.5549,23.5329,23.5494,48300.0
2011-09-29 13:20:00,42.76,42.78,42.75,42.77,34600.0,23.5494,23.5605,23.5439,23.5549,34600.0
2011-09-29 13:25:00,42.76,42.78,42.72,42.73,50900.0,23.5494,23.5605,23.5274,23.5329,50900.0
2011-09-29 13:30:00,42.73,42.74,42.67,42.72,43500.0,23.5329,23.5384,23.4999,23.5274,43500.0
2011-09-29 13:35:00,42.72,42.74,42.67,42.67,41600.0,23.5274,23.5384,23.4999,23.4999,41600.0
2011-09-29 13:40:00,42.67,42.68,42.61,42.64,73500.0,23.4999,23.5054,23.4668,23.4834,73500.0
2011-09-29 13:45:00,42.64,42.7,42.63,42.65,49000.0,23.4834,23.5164,23.4778,23.4889,49000.0
2011-09-29 13:50:00,42.64,42.68,42.62,42.67,33100.0,23.4834,23.5054,23.4723,23.4999,33100.0
2011-09-29 13:55:00,42.68,42.73,42.67,42.7,48900.0,23.5054,23.5329,23.4999,23.5164,48900.0
2011-09-29 14:00:00,42.69,42.69,42.59,42.6,117300.0,23.5109,23.5109,23.4558,23.4613,117300.0
2011-09-29 14:05:00,42.61,42.67,42.58,42.66,83200.0,23.4668,23.4999,23.4503,23.4944,83200.0
2011-09-29 14:10:00,42.65,42.68,42.54,42.56,71100.0,23.4889,23.5054,23.4283,23.4393,71100.0
2011-09-29 14:15:00,42.56,42.6,42.55,42.58,56600.0,23.4393,23.4613,23.4338,23.4503,56600.0
2011-09-29 14:20:00,42.58,42.61,42.53,42.6,57700.0,23.4503,23.4668,23.4228,23.4613,57700.0
2011-09-29 14:25:00,42.6,42.66,42.57,42.62,79000.0,23.4613,23.4944,23.4448,23.4723,79000.0
2011-09-29 14:30:00,42.63,42.66,42.57,42.6,105600.0,23.4778,23.4944,23.4448,23.4613,105600.0
2011-09-29 14:35:00,42.6,42.66,42.59,42.63,138300.0,23.4613,23.4944,23.4558,23.4778,138300.0
2011-09-29 14:40:00,42.63,42.64,42.55,42.55,55500.0,23.4778,23.4834,23.4338,23.4338,55500.0
2011-09-29 14:45:00,42.55,42.59,42.52,42.55,34900.0,23.4338,23.4558,23.4173,23.4338,34900.0
2011-09-29 14:50:00,42.55,42.61,42.53,42.58,205000.0,23.4338,23.4668,23.4228,23.4503,205000.0
2011-09-29 14:55:00,42.57,42.63,42.56,42.6,108000.0,23.4448,23.4778,23.4393,23.4613,108000.0
2011-09-29 15:00:00,42.6,42.61,42.45,42.46,117700.0,23.4613,23.4668,23.3787,23.3842,117700.0
2011-09-29 15:05:00,42.47,42.58,42.45,42.57,109100.0,23.3897,23.4503,23.3787,23.4448,109100.0
2011-09-29 15:10:00,42.56,42.62,42.56,42.61,93800.0,23.4393,23.4723,23.4393,23.4668,93800.0
2011-09-29 15:15:00,42.6,42.61,42.48,42.51,247000.0,23.4613,23.4668,23.3952,23.4118,247000.0
2011-09-29 15:20:00,42.51,42.6,42.48,42.56,159100.0,23.4118,23.4613,23.3952,23.4393,159100.0
2011-09-29 15:25:00,42.56,42.6,42.52,42.59,366900.0,23.4393,23.4613,23.4173,23.4558,366900.0
2011-09-29 15:30:00,42.6,42.68,42.57,42.65,193700.0,23.4613,23.5054,23.4448,23.4889,193700.0
2011-09-29 15:35:00,42.64,42.71,42.63,42.7,132800.0,23.4834,23.5219,23.4778,23.5164,132800.0
2011-09-29 15:40:00,42.7,42.7,42.63,42.67,131800.0,23.5164,23.5164,23.4778,23.4999,131800.0
2011-09-29 15:45:00,42.67,42.78,42.66,42.71,165200.0,23.4999,23.5605,23.4944,23.5219,165200.0
2011-09-29 15:50:00,42.69,42.78,42.69,42.72,179500.0,23.5109,23.5605,23.5109,23.5274,179500.0
2011-09-29 15:55:00,42.73,42.87,42.73,42.86,317700.0,23.5329,23.61,23.5329,23.6045,317700.0
2011-09-30 09:30:00,42.68,42.93,42.68,42.91,126200.0,23.5054,23.6431,23.5054,23.6321,126200.0
2011-09-30 09:35:00,42.92,42.92,42.74,42.8,123500.0,23.6376,23.6376,23.5384,23.5715,123500.0
2011-09-30 09:40:00,42.79,42.99,42.79,42.94,104100.0,23.566,23.6761,23.566,23.6486,104100.0
2011-09-30 09:45:00,42.94,42.95,42.76,42.83,107400.0,23.6486,23.6541,23.5494,23.588,107400.0
2011-09-30 09:50:00,42.83,42.86,42.76,42.77,73900.0,23.588,23.6045,23.5494,23.5549,73900.0
2011-09-30 09:55:00,42.78,42.82,42.6,42.67,68300.0,23.5605,23.5825,23.4613,23.4999,68300.0
2011-09-30 10:00:00,42.66,42.73,42.61,42.73,69300.0,23.4944,23.5329,23.4668,23.5329,69300.0
2011-09-30 10:05:00,42.74,42.8,42.7,42.73,69700.0,23.5384,23.5715,23.5164,23.5329,69700.0
2011-09-30 10:10:00,42.74,42.79,42.63,42.68,67600.0,23.5384,23.566,23.4778,23.5054,67600.0
2011-09-30 10:15:00,42.68,42.75,42.63,42.74,46700.0,23.5054,23.5439,23.4778,23.5384,46700.0
2011-09-30 10:20:00,42.73,42.79,42.68,42.71,81800.0,23.5329,23.566,23.5054,23.5219,81800.0
2011-09-30 10:25:00,42.7,42.78,42.68,42.75,56900.0,23.5164,23.5605,23.5054,23.5439,56900.0
2011-09-30 10:30:00,42.75,42.75,42.66,42.66,52400.0,23.5439,23.5439,23.4944,23.4944,52400.0
2011-09-30 10:35:00,42.66,42.68,42.6,42.63,44400.0,23.4944,23.5054,23.4613,23.4778,44400.0
2011-09-30 10:40:00,42.61,42.62,42.56,42.57,39200.0,23.4668,23.4723,23.4393,23.4448,39200.0
2011-09-30 10:45:00,42.57,42.59,42.53,42.53,59400.0,23.4448,23.4558,23.4228,23.4228,59400.0
2011-09-30 10:50:00,42.53,42.56,42.51,42.55,50400.0,23.4228,23.4393,23.4118,23.4338,50400.0
2011-09-30 10:55:00,42.55,42.59,42.52,42.54,52900.0,23.4338,23.4558,23.4173,23.4283,52900.0
2011-09-30 11:00:00,42.54,42.6,42.54,42.55,37300.0,23.4283,23.4613,23.4283,23.4338,37300.0
2011-09-30 11:05:00,42.55,42.63,42.54,42.63,47900.0,23.4338,23.4778,23.4283,23.4778,47900.0
2011-09-30 11:10:00,42.62,42.65,42.61,42.63,36100.0,23.4723,23.4889,23.4668,23.4778,36100.0
2011-09-30 11:15:00,42.63,42.68,42.58,42.59,34600.0,23.4778,23.5054,23.4503,23.4558,34600.0
2011-09-30 11:20:00,42.59,42.68,42.59,42.65,70400.0,23.4558,23.5054,23.4558,23.4889,70400.0
2011-09-30 11:25:00,42.65,42.66,42.56,42.57,38100.0,23.4889,23.4944,23.4393,23.4448,38100.0
2011-09-30 11:30:00,42.57,42.63,42.56,42.62,24300.0,23.4448,23.4778,23.4393,23.4723,24300.0
2011-09-30 11:35:00,42.62,42.64,42.58,42.63,35700.0,23.4723,23.4834,23.4503,23.4778,35700.0
2011-09-30 11:40:00,42.63,42.68,42.63,42.64,47800.0,23.4778,23.5054,23.4778,23.4834,47800.0
2011-09-30 11:45:00,42.64,42.68,42.62,42.66,26700.0,23.4834,23.5054,23.4723,23.4944,26700.0
2011-09-30 11:50:00,42.67,42.69,42.64,42.65,31300.0,23.4999,23.5109,23.4834,23.4889,31300.0
2011-09-30 11:55:00,42.65,42.7,42.62,42.68,31200.0,23.4889,23.5164,23.4723,23.5054,31200.0
2011-09-30 12:00:00,42.68,42.73,42.66,42.7,95300.0,23.5054,23.5329,23.4944,23.5164,95300.0
2011-09-30 12:05:00,42.7,42.72,42.64,42.66,28300.0,23.5164,23.5274,23.4834,23.4944,28300.0
2011-09-30 12:10:00,42.64,42.68,42.62,42.68,39200.0,23.4834,23.5054,23.4723,23.5054,39200.0
2011-09-30 12:15:00,42.68,42.68,42.63,42.66,24100.0,23.5054,23.5054,23.4778,23.4944,24100.0
2011-09-30 12:20:00,42.66,42.69,42.66,42.68,19700.0,23.4944,23.5109,23.4944,23.5054,19700.0
2011-09-30 12:25:00,42.68,42.73,42.68,42.73,32600.0,23.5054,23.5329,23.5054,23.5329,32600.0
2011-09-30 12:30:00,42.74,42.79,42.72,42.72,32200.0,23.5384,23.566,23.5274,23.5274,32200.0
2011-09-30 12:35:00,42.73,42.74,42.69,42.72,39000.0,23.5329,23.5384,23.5109,23.5274,39000.0
2011-09-30 12:40:00,42.72,42.72,42.67,42.7,37200.0,23.5274,23.5274,23.4999,23.5164,37200.0
2011-09-30 12:45:00,42.7,42.74,42.69,42.72,52000.0,23.5164,23.5384,23.5109,23.5274,52000.0
2011-09-30 12:50:00,42.72,42.73,42.7,42.7,16300.0,23.5274,23.5329,23.5164,23.5164,16300.0
2011-09-30 12:55:00,42.71,42.72,42.69,42.72,25400.0,23.5219,23.5274,23.5109,23.5274,25400.0
2011-09-30 13:00:00,42.7,42.71,42.66,42.68,45200.0,23.5164,23.5219,23.4944,23.5054,45200.0
2011-09-30 13:05:00,42.68,42.72,42.67,42.7,27000.0,23.5054,23.5274,23.4999,23.5164,27000.0
2011-09-30 13:10:00,42.71,42.74,42.7,42.7,46100.0,23.5219,23.5384,23.5164,23.5164,46100.0
2011-09-30 13:15:00,42.69,42.7,42.66,42.69,35100.0,23.5109,23.5164,23.4944,23.5109,35100.0
2011-09-30 13:20:00,42.68,42.69,42.63,42.66,42100.0,23.5054,23.5109,23.4778,23.4944,42100.0
2011-09-30 13:25:00,42.67,42.69,42.65,42.66,25300.0,23.4999,23.5109,23.4889,23.4944,25300.0
2011-09-30 13:30:00,42.66,42.69,42.64,42.69,28500.0,23.4944,23.5109,23.4834,23.5109,28500.0
2011-09-30 13:35:00,42.69,42.7,42.68,42.68,21900.0,23.5109,23.5164,23.5054,23.5054,21900.0
2011-09-30 13:40:00,42.69,42.7,42.66,42.67,24900.0,23.5109,23.5164,23.4944,23.4999,24900.0
2011-09-30 13:45:00,42.67,42.79,42.67,42.79,62200.0,23.4999,23.566,23.4999,23.566,62200.0
2011-09-30 13:50:00,42.8,42.83,42.79,42.81,62400.0,23.5715,23.588,23.566,23.577,62400.0
2011-09-30 13:55:00,42.81,42.81,42.78,42.81,49200.0,23.577,23.577,23.5605,23.577,49200.0
2011-09-30 14:00:00,42.81,42.83,42.8,42.82,51700.0,23.577,23.588,23.5715,23.5825,51700.0
2011-09-30 14:05:00,42.82,42.83,42.73,42.75,79400.0,23.5825,23.588,23.5329,23.5439,79400.0
2011-09-30 14:10:00,42.75,42.77,42.71,42.71,27100.0,23.5439,23.5549,23.5219,23.5219,27100.0
2011-09-30 14:15:00,42.7,42.75,42.68,42.68,28000.0,23.5164,23.5439,23.5054,23.5054,28000.0
2011-09-30 14:20:00,42.68,42.76,42.67,42.76,92900.0,23.5054,23.5494,23.4999,23.5494,92900.0
2011-09-30 14:25:00,42.76,42.8,42.65,42.68,116400.0,23.5494,23.5715,23.4889,23.5054,116400.0
2011-09-30 14:30:00,42.68,42.74,42.65,42.74,33100.0,23.5054,23.5384,23.4889,23.5384,33100.0
2011-09-30 14:35:00,42.74,42.77,42.72,42.77,135700.0,23.5384,23.5549,23.5274,23.5549,135700.0
2011-09-30 14:40:00,42.77,42.8,42.76,42.8,41700.0,23.5549,23.5715,23.5494,23.5715,41700.0
2011-09-30 14:45:00,42.79,42.79,42.7,42.72,36400.0,23.566,23.566,23.5164,23.5274,36400.0
2011-09-30 14:50:00,42.72,42.73,42.64,42.71,60600.0,23.5274,23.5329,23.4834,23.5219,60600.0
2011-09-30 14:55:00,42.72,42.76,42.71,42.74,92500.0,23.5274,23.5494,23.5219,23.5384,92500.0
2011-09-30 15:00:00,42.74,42.74,42.66,42.7,52400.0,23.5384,23.5384,23.4944,23.5164,52400.0
2011-09-30 15:05:00,42.7,42.8,42.68,42.74,86300.0,23.5164,23.5715,23.5054,23.5384,86300.0
2011-09-30 15:10:00,42.74,42.74,42.68,42.69,35500.0,23.5384,23.5384,23.5054,23.5109,35500.0
2011-09-30 15:15:00,42.69,42.7,42.64,42.64,57700.0,23.5109,23.5164,23.4834,23.4834,57700.0
2011-09-30 15:20:00,42.65,42.68,42.6,42.6,57600.0,23.4889,23.5054,23.4613,23.4613,57600.0
2011-09-30 15:25:00,42.6,42.63,42.57,42.59,75600.0,23.4613,23.4778,23.4448,23.4558,75600.0
2011-09-30 15:30:00,42.58,42.65,42.58,42.6,154900.0,23.4503,23.4889,23.4503,23.4613,154900.0
2011-09-30 15:35:00,42.59,42.64,42.56,42.59,106100.0,23.4558,23.4834,23.4393,23.4558,106100.0
2011-09-30 15:40:00,42.59,42.71,42.59,42.69,91000.0,23.4558,23.5219,23.4558,23.5109,91000.0
2011-09-30 15:45:00,42.69,42.7,42.48,42.48,165400.0,23.5109,23.5164,23.3952,23.3952,165400.0
2011-09-30 15:50:00,42.48,42.51,42.42,42.49,226100.0,23.3952,23.4118,23.3622,23.4007,226100.0
2011-09-30 15:55:00,42.49,42.5,42.37,42.37,606700.0,23.4007,23.4063,23.3347,23.3347,606700.0
2011-10-03 09:30:00,42.54,42.59,42.41,42.58,91000.0,23.4283,23.4558,23.3567,23.4503,91000.0
2011-10-03 09:35:00,42.57,42.68,42.55,42.56,107700.0,23.4448,23.5054,23.4338,23.4393,107700.0
2011-10-03 09:40:00,42.56,42.64,42.49,42.58,53700.0,23.4393,23.4834,23.4007,23.4503,53700.0
2011-10-03 09:45:00,42.58,42.63,42.54,42.6,45600.0,23.4503,23.4778,23.4283,23.4613,45600.0
2011-10-03 09:50:00,42.61,42.61,42.5,42.51,46900.0,23.4668,23.4668,23.4063,23.4118,46900.0
2011-10-03 09:55:00,42.51,42.53,42.45,42.48,55900.0,23.4118,23.4228,23.3787,23.3952,55900.0
2011-10-03 10:00:00,42.47,42.79,42.46,42.72,149300.0,23.3897,23.566,23.3842,23.5274,149300.0
2011-10-03 10:05:00,42.72,42.73,42.56,42.69,86400.0,23.5274,23.5329,23.4393,23.5109,86400.0
2011-10-03 10:10:00,42.69,42.85,42.68,42.75,61800.0,23.5109,23.599,23.5054,23.5439,61800.0
2011-10-03 10:15:00,42.75,42.8,42.72,42.77,62000.0,23.5439,23.5715,23.5274,23.5549,62000.0
2011-10-03 10:20:00,42.77,42.84,42.69,42.7,52000.0,23.5549,23.5935,23.5109,23.5164,52000.0
2011-10-03 10:25:00,42.71,42.74,42.65,42.66,40100.0,23.5219,23.5384,23.4889,23.4944,40100.0
2011-10-03 10:30:00,42.67,42.72,42.63,42.63,71100.0,23.4999,23.5274,23.4778,23.4778,71100.0
2011-10-03 10:35:00,42.63,42.65,42.54,42.6,55200.0,23.4778,23.4889,23.4283,23.4613,55200.0
2011-10-03 10:40:00,42.6,42.62,42.5,42.53,52400.0,23.4613,23.4723,23.4063,23.4228,52400.0
2011-10-03 10:45:00,42.53,42.58,42.49,42.52,58200.0,23.4228,23.4503,23.4007,23.4173,58200.0
2011-10-03 10:50:00,42.52,42.54,42.41,42.43,64600.0,23.4173,23.4283,23.3567,23.3677,64600.0
2011-10-03 10:55:00,42.43,42.44,42.38,42.42,58500.0,23.3677,23.3732,23.3402,23.3622,58500.0
2011-10-03 11:00:00,42.43,42.45,42.37,42.41,41900.0,23.3677,23.3787,23.3347,23.3567,41900.0
2011-10-03 11:05:00,42.4,42.49,42.37,42.49,57900.0,23.3512,23.4007,23.3347,23.4007,57900.0
2011-10-03 11:10:00,42.49,42.59,42.49,42.59,44200.0,23.4007,23.4558,23.4007,23.4558,44200.0
2011-10-03 11:15:00,42.59,42.62,42.56,42.59,49300.0,23.4558,23.4723,23.4393,23.4558,49300.0
2011-10-03 11:20:00,42.6,42.62,42.52,42.55,53500.0,23.4613,23.4723,23.4173,23.4338,53500.0
2011-10-03 11:25:00,42.54,42.59,42.53,42.58,50700.0,23.4283,23.4558,23.4228,23.4503,50700.0
2011-10-03 11:30:00,42.57,42.63,42.55,42.57,45800.0,23.4448,23.4778,23.4338,23.4448,45800.0
2011-10-03 11:35:00,42.57,42.58,42.51,42.54,42900.0,23.4448,23.4503,23.4118,23.4283,42900.0
2011-10-03 11:40:00,42.55,42.57,42.47,42.49,36200.0,23.4338,23.4448,23.3897,23.4007,36200.0
2011-10-03 11:45:00,42.49,42.51,42.48,42.5,31800.0,23.4007,23.4118,23.3952,23.4063,31800.0
2011-10-03 11:50:00,42.5,42.57,42.49,42.56,46900.0,23.4063,23.4448,23.4007,23.4393,46900.0
2011-10-03 11:55:00,42.57,42.58,42.54,42.57,39200.0,23.4448,23.4503,23.4283,23.4448,39200.0
2011-10-03 12:00:00,42.57,42.6,42.52,42.52,58500.0,23.4448,23.4613,23.4173,23.4173,58500.0
2011-10-03 12:05:00,42.52,42.59,42.51,42.52,40100.0,23.4173,23.4558,23.4118,23.4173,40100.0
2011-10-03 12:10:00,42.52,42.54,42.47,42.49,56300.0,23.4173,23.4283,23.3897,23.4007,56300.0
2011-10-03 12:15:00,42.49,42.52,42.44,42.44,40000.0,23.4007,23.4173,23.3732,23.3732,40000.0
2011-10-03 12:20:00,42.45,42.45,42.4,42.44,47900.0,23.3787,23.3787,23.3512,23.3732,47900.0
2011-10-03 12:25:00,42.44,42.45,42.4,42.41,24900.0,23.3732,23.3787,23.3512,23.3567,24900.0
2011-10-03 12:30:00,42.4,42.43,42.37,42.41,45000.0,23.3512,23.3677,23.3347,23.3567,45000.0
2011-10-03 12:35:00,42.41,42.41,42.37,42.38,35400.0,23.3567,23.3567,23.3347,23.3402,35400.0
2011-10-03 12:40:00,42.38,42.38,42.31,42.34,41000.0,23.3402,23.3402,23.3016,23.3181,41000.0
2011-10-03 12:45:00,42.34,42.36,42.3,42.3,35600.0,23.3181,23.3291,23.2961,23.2961,35600.0
2011-10-03 12:50:00,42.31,42.32,42.28,42.31,33900.0,23.3016,23.3071,23.2851,23.3016,33900.0
2011-10-03 12:55:00,42.31,42.36,42.31,42.34,22800.0,23.3016,23.3291,23.3016,23.3181,22800.0
2011-10-03 13:00:00,42.34,42.34,42.28,42.28,39400.0,23.3181,23.3181,23.2851,23.2851,39400.0
2011-10-03 13:05:00,42.27,42.3,42.26,42.29,40700.0,23.2796,23.2961,23.2741,23.2906,40700.0
2011-10-03 13:10:00,42.29,42.31,42.26,42.26,59400.0,23.2906,23.3016,23.2741,23.2741,59400.0
2011-10-03 13:15:00,42.26,42.26,42.18,42.22,60600.0,23.2741,23.2741,23.23,23.252,60600.0
2011-10-03 13:20:00,42.22,42.24,42.17,42.22,46700.0,23.252,23.2631,23.2245,23.252,46700.0
2011-10-03 13:25:00,42.22,42.22,42.15,42.21,49200.0,23.252,23.252,23.2135,23.2465,49200.0
2011-10-03 13:30:00,42.21,42.22,42.13,42.13,53800.0,23.2465,23.252,23.2025,23.2025,53800.0
2011-10-03 13:35:00,42.14,42.18,42.05,42.08,63800.0,23.208,23.23,23.1584,23.1749,63800.0
2011-10-03 13:40:00,42.08,42.18,42.08,42.14,99000.0,23.1749,23.23,23.1749,23.208,99000.0
2011-10-03 13:45:00,42.15,42.17,42.1,42.12,46500.0,23.2135,23.2245,23.186,23.197,46500.0
2011-10-03 13:50:00,42.12,42.16,42.03,42.06,69500.0,23.197,23.219,23.1474,23.1639,69500.0
2011-10-03 13:55:00,42.06,42.17,42.06,42.16,28200.0,23.1639,23.2245,23.1639,23.219,28200.0
2011-10-03 14:00:00,42.16,42.25,42.16,42.24,77200.0,23.219,23.2686,23.219,23.2631,77200.0
2011-10-03 14:05:00,42.25,42.33,42.25,42.32,56500.0,23.2686,23.3126,23.2686,23.3071,56500.0
2011-10-03 14:10:00,42.32,42.33,42.24,42.25,72300.0,23.3071,23.3126,23.2631,23.2686,72300.0
2011-10-03 14:15:00,42.25,42.25,42.16,42.17,85400.0,23.2686,23.2686,23.219,23.2245,85400.0
2011-10-03 14:20:00,42.17,42.2,42.13,42.14,47500.0,23.2245,23.241,23.2025,23.208,47500.0
2011-10-03 14:25:00,42.15,42.2,42.12,42.15,49800.0,23.2135,23.241,23.197,23.2135,49800.0
2011-10-03 14:30:00,42.15,42.2,42.09,42.18,57700.0,23.2135,23.241,23.1804,23.23,57700.0
2011-10-03 14:35:00,42.18,42.2,42.16,42.17,29400.0,23.23,23.241,23.219,23.2245,29400.0
2011-10-03 14:40:00,42.17,42.2,42.14,42.18,48900.0,23.2245,23.241,23.208,23.23,48900.0
2011-10-03 14:45:00,42.18,42.18,42.08,42.12,64200.0,23.23,23.23,23.1749,23.197,64200.0
2011-10-03 14:50:00,42.13,42.23,42.12,42.18,93800.0,23.2025,23.2576,23.197,23.23,93800.0
2011-10-03 14:55:00,42.17,42.28,42.13,42.28,74800.0,23.2245,23.2851,23.2025,23.2851,74800.0
2011-10-03 15:00:00,42.28,42.31,42.24,42.3,81200.0,23.2851,23.3016,23.2631,23.2961,81200.0
2011-10-03 15:05:00,42.29,42.37,42.27,42.27,57300.0,23.2906,23.3347,23.2796,23.2796,57300.0
2011-10-03 15:10:00,42.27,42.3,42.24,42.26,143700.0,23.2796,23.2961,23.2631,23.2741,143700.0
2011-10-03 15:15:00,42.26,42.26,42.19,42.23,50500.0,23.2741,23.2741,23.2355,23.2576,50500.0
2011-10-03 15:20:00,42.22,42.23,42.14,42.14,50200.0,23.252,23.2576,23.208,23.208,50200.0
2011-10-03 15:25:00,42.15,42.17,42.11,42.14,63800.0,23.2135,23.2245,23.1915,23.208,63800.0
2011-10-03 15:30:00,42.14,42.2,42.08,42.2,95500.0,23.208,23.241,23.1749,23.241,95500.0
2011-10-03 15:35:00,42.19,42.24,42.15,42.19,82000.0,23.2355,23.2631,23.2135,23.2355,82000.0
2011-10-03 15:40:00,42.19,42.23,42.12,42.23,143600.0,23.2355,23.2576,23.197,23.2576,143600.0
2011-10-03 15:45:00,42.23,42.4,42.22,42.33,157300.0,23.2576,23.3512,23.252,23.3126,157300.0
2011-10-03 15:50:00,42.33,42.33,42.13,42.14,152900.0,23.3126,23.3126,23.2025,23.208,152900.0
2011-10-03 15:55:00,42.14,42.2,42.0,42.0,398300.0,23.208,23.241,23.1309,23.1309,398300.0
2011-10-04 09:30:00,41.83,42.0,41.78,41.87,146000.0,23.0373,23.1309,23.0097,23.0593,146000.0
2011-10-04 09:35:00,41.85,41.87,41.59,41.6,159300.0,23.0483,23.0593,22.9051,22.9106,159300.0
2011-10-04 09:40:00,41.59,41.64,41.39,41.41,173100.0,22.9051,22.9326,22.7949,22.8059,173100.0
2011-10-04 09:45:00,41.41,41.41,41.15,41.18,206600.0,22.8059,22.8059,22.6628,22.6793,206600.0
2011-10-04 09:50:00,41.17,41.28,41.02,41.24,158800.0,22.6738,22.7344,22.5912,22.7123,158800.0
2011-10-04 09:55:00,41.24,41.28,41.11,41.12,194800.0,22.7123,22.7344,22.6407,22.6462,194800.0
2011-10-04 10:00:00,41.13,41.32,41.1,41.3,157100.0,22.6517,22.7564,22.6352,22.7454,157100.0
2011-10-04 10:05:00,41.29,41.29,41.16,41.24,112200.0,22.7399,22.7399,22.6683,22.7123,112200.0
2011-10-04 10:10:00,41.24,41.5,41.23,41.26,163600.0,22.7123,22.8555,22.7068,22.7233,163600.0
2011-10-04 10:15:00,41.26,41.47,41.26,41.4,211100.0,22.7233,22.839,22.7233,22.8004,211100.0
2011-10-04 10:20:00,41.42,41.5,41.33,41.34,157700.0,22.8115,22.8555,22.7619,22.7674,157700.0
2011-10-04 10:25:00,41.34,41.4,41.29,41.33,100700.0,22.7674,22.8004,22.7399,22.7619,100700.0
2011-10-04 10:30:00,41.33,41.34,41.18,41.18,106200.0,22.7619,22.7674,22.6793,22.6793,106200.0
2011-10-04 10:35:00,41.18,41.23,41.17,41.23,74000.0,22.6793,22.7068,22.6738,22.7068,74000.0
2011-10-04 10:40:00,41.23,41.27,41.2,41.25,120000.0,22.7068,22.7288,22.6903,22.7178,120000.0
2011-10-04 10:45:00,41.25,41.26,41.11,41.2,125800.0,22.7178,22.7233,22.6407,22.6903,125800.0
2011-10-04 10:50:00,41.21,41.21,41.11,41.14,90100.0,22.6958,22.6958,22.6407,22.6573,90100.0
2011-10-04 10:55:00,41.14,41.14,41.1,41.11,84900.0,22.6573,22.6573,22.6352,22.6407,84900.0
2011-10-04 11:00:00,41.11,41.12,41.04,41.08,69900.0,22.6407,22.6462,22.6022,22.6242,69900.0
2011-10-04 11:05:00,41.08,41.25,41.08,41.17,71700.0,22.6242,22.7178,22.6242,22.6738,71700.0
2011-10-04 11:10:00,41.17,41.2,41.08,41.08,47400.0,22.6738,22.6903,22.6242,22.6242,47400.0
2011-10-04 11:15:00,41.08,41.12,41.04,41.07,50300.0,22.6242,22.6462,22.6022,22.6187,50300.0
2011-10-04 11:20:00,41.07,41.1,41.03,41.05,55400.0,22.6187,22.6352,22.5967,22.6077,55400.0
2011-10-04 11:25:00,41.06,41.14,41.05,41.14,68400.0,22.6132,22.6573,22.6077,22.6573,68400.0
2011-10-04 11:30:00,41.14,41.15,41.08,41.08,36900.0,22.6573,22.6628,22.6242,22.6242,36900.0
2011-10-04 11:35:00,41.07,41.08,41.01,41.03,81500.0,22.6187,22.6242,22.5857,22.5967,81500.0
2011-10-04 11:40:00,41.03,41.07,41.02,41.02,47000.0,22.5967,22.6187,22.5912,22.5912,47000.0
2011-10-04 11:45:00,41.01,41.08,41.0,41.06,60000.0,22.5857,22.6242,22.5801,22.6132,60000.0
2011-10-04 11:50:00,41.06,41.09,41.04,41.05,79100.0,22.6132,22.6297,22.6022,22.6077,79100.0
2011-10-04 11:55:00,41.05,41.11,41.04,41.09,106300.0,22.6077,22.6407,22.6022,22.6297,106300.0
2011-10-04 12:00:00,41.1,41.2,41.09,41.18,57100.0,22.6352,22.6903,22.6297,22.6793,57100.0
2011-10-04 12:05:00,41.18,41.26,41.17,41.23,92500.0,22.6793,22.7233,22.6738,22.7068,92500.0
2011-10-04 12:10:00,41.24,41.34,41.21,41.32,89800.0,22.7123,22.7674,22.6958,22.7564,89800.0
2011-10-04 12:15:00,41.31,41.36,41.26,41.32,92800.0,22.7509,22.7784,22.7233,22.7564,92800.0
2011-10-04 12:20:00,41.32,41.33,41.24,41.31,54500.0,22.7564,22.7619,22.7123,22.7509,54500.0
2011-10-04 12:25:00,41.31,41.33,41.3,41.32,37600.0,22.7509,22.7619,22.7454,22.7564,37600.0
2011-10-04 12:30:00,41.31,41.35,41.29,41.33,46700.0,22.7509,22.7729,22.7399,22.7619,46700.0
2011-10-04 12:35:00,41.33,41.36,41.3,41.33,51200.0,22.7619,22.7784,22.7454,22.7619,51200.0
2011-10-04 12:40:00,41.32,41.4,41.32,41.4,51500.0,22.7564,22.8004,22.7564,22.8004,51500.0
2011-10-04 12:45:00,41.4,41.42,41.36,41.36,48900.0,22.8004,22.8115,22.7784,22.7784,48900.0
2011-10-04 12:50:00,41.37,41.45,41.33,41.45,37400.0,22.7839,22.828,22.7619,22.828,37400.0
2011-10-04 12:55:00,41.45,41.46,41.4,41.43,39800.0,22.828,22.8335,22.8004,22.817,39800.0
2011-10-04 13:00:00,41.43,41.45,41.36,41.37,34300.0,22.817,22.828,22.7784,22.7839,34300.0
2011-10-04 13:05:00,41.35,41.44,41.31,41.44,57700.0,22.7729,22.8225,22.7509,22.8225,57700.0
2011-10-04 13:10:00,41.43,41.45,41.31,41.36,53200.0,22.817,22.828,22.7509,22.7784,53200.0
2011-10-04 13:15:00,41.36,41.4,41.34,41.38,59000.0,22.7784,22.8004,22.7674,22.7894,59000.0
2011-10-04 13:20:00,41.38,41.38,41.32,41.34,61700.0,22.7894,22.7894,22.7564,22.7674,61700.0
2011-10-04 13:25:00,41.34,41.36,41.3,41.32,50300.0,22.7674,22.7784,22.7454,22.7564,50300.0
2011-10-04 13:30:00,41.32,41.36,41.31,41.33,63000.0,22.7564,22.7784,22.7509,22.7619,63000.0
2011-10-04 13:35:00,41.33,41.34,41.24,41.24,40100.0,22.7619,22.7674,22.7123,22.7123,40100.0
2011-10-04 13:40:00,41.25,41.29,41.23,41.28,73300.0,22.7178,22.7399,22.7068,22.7344,73300.0
2011-10-04 13:45:00,41.28,41.29,41.22,41.25,66000.0,22.7344,22.7399,22.7013,22.7178,66000.0
2011-10-04 13:50:00,41.25,41.31,41.24,41.3,52200.0,22.7178,22.7509,22.7123,22.7454,52200.0
2011-10-04 13:55:00,41.3,41.3,41.2,41.2,86600.0,22.7454,22.7454,22.6903,22.6903,86600.0
2011-10-04 14:00:00,41.21,41.29,41.2,41.27,92600.0,22.6958,22.7399,22.6903,22.7288,92600.0
2011-10-04 14:05:00,41.27,41.28,41.2,41.22,62600.0,22.7288,22.7344,22.6903,22.7013,62600.0
2011-10-04 14:10:00,41.22,41.24,41.18,41.22,85100.0,22.7013,22.7123,22.6793,22.7013,85100.0
2011-10-04 14:15:00,41.22,41.26,41.18,41.25,59700.0,22.7013,22.7233,22.6793,22.7178,59700.0
2011-10-04 14:20:00,41.25,41.29,41.22,41.29,44600.0,22.7178,22.7399,22.7013,22.7399,44600.0
2011-10-04 14:25:00,41.29,41.31,41.25,41.25,50300.0,22.7399,22.7509,22.7178,22.7178,50300.0
2011-10-04 14:30:00,41.25,41.3,41.23,41.3,47100.0,22.7178,22.7454,22.7068,22.7454,47100.0
2011-10-04 14:35:00,41.3,41.34,41.3,41.34,65800.0,22.7454,22.7674,22.7454,22.7674,65800.0
2011-10-04 14:40:00,41.33,41.35,41.25,41.29,140100.0,22.7619,22.7729,22.7178,22.7399,140100.0
2011-10-04 14:45:00,41.29,41.34,41.27,41.31,94400.0,22.7399,22.7674,22.7288,22.7509,94400.0
2011-10-04 14:50:00,41.32,41.32,41.22,41.24,78800.0,22.7564,22.7564,22.7013,22.7123,78800.0
2011-10-04 14:55:00,41.24,41.28,41.23,41.24,62200.0,22.7123,22.7344,22.7068,22.7123,62200.0
2011-10-04 15:00:00,41.23,41.3,41.23,41.27,65700.0,22.7068,22.7454,22.7068,22.7288,65700.0
2011-10-04 15:05:00,41.26,41.3,41.2,41.2,97300.0,22.7233,22.7454,22.6903,22.6903,97300.0
2011-10-04 15:10:00,41.2,41.29,41.16,41.27,86200.0,22.6903,22.7399,22.6683,22.7288,86200.0
2011-10-04 15:15:00,41.28,41.32,41.23,41.3,70600.0,22.7344,22.7564,22.7068,22.7454,70600.0
2011-10-04 15:20:00,41.29,41.33,41.28,41.31,84900.0,22.7399,22.7619,22.7344,22.7509,84900.0
2011-10-04 15:25:00,41.3,41.33,41.22,41.23,110700.0,22.7454,22.7619,22.7013,22.7068,110700.0
2011-10-04 15:30:00,41.23,41.33,41.2,41.26,154200.0,22.7068,22.7619,22.6903,22.7233,154200.0
2011-10-04 15:35:00,41.26,41.35,41.24,41.35,150400.0,22.7233,22.7729,22.7123,22.7729,150400.0
2011-10-04 15:40:00,41.34,41.62,41.28,41.6,202300.0,22.7674,22.9216,22.7344,22.9106,202300.0
2011-10-04 15:45:00,41.61,41.69,41.51,41.69,209900.0,22.9161,22.9602,22.861,22.9602,209900.0
2011-10-04 15:50:00,41.69,41.73,41.6,41.64,178100.0,22.9602,22.9822,22.9106,22.9326,178100.0
2011-10-04 15:55:00,41.65,41.84,41.64,41.8,375800.0,22.9381,23.0428,22.9326,23.0207,375800.0
2011-10-05 09:30:00,41.87,41.89,41.68,41.8,84300.0,23.0593,23.0703,22.9546,23.0207,84300.0
2011-10-05 09:35:00,41.79,41.8,41.46,41.57,107100.0,23.0152,23.0207,22.8335,22.8941,107100.0
2011-10-05 09:40:00,41.57,41.64,41.47,41.55,105600.0,22.8941,22.9326,22.839,22.8831,105600.0
2011-10-05 09:45:00,41.56,41.74,41.55,41.63,108100.0,22.8886,22.9877,22.8831,22.9271,108100.0
2011-10-05 09:50:00,41.62,41.63,41.4,41.41,108800.0,22.9216,22.9271,22.8004,22.8059,108800.0
2011-10-05 09:55:00,41.43,41.48,41.31,41.35,106800.0,22.817,22.8445,22.7509,22.7729,106800.0
2011-10-05 10:00:00,41.33,41.56,41.29,41.53,173000.0,22.7619,22.8886,22.7399,22.872,173000.0
2011-10-05 10:05:00,41.53,41.53,41.3,41.32,164300.0,22.872,22.872,22.7454,22.7564,164300.0
2011-10-05 10:10:00,41.32,41.36,41.25,41.29,113300.0,22.7564,22.7784,22.7178,22.7399,113300.0
2011-10-05 10:15:00,41.28,41.39,41.27,41.36,74000.0,22.7344,22.7949,22.7288,22.7784,74000.0
2011-10-05 10:20:00,41.37,41.49,41.36,41.48,67400.0,22.7839,22.85,22.7784,22.8445,67400.0
2011-10-05 10:25:00,41.48,41.49,41.34,41.4,106900.0,22.8445,22.85,22.7674,22.8004,106900.0
2011-10-05 10:30:00,41.4,41.47,41.35,41.41,44200.0,22.8004,22.839,22.7729,22.8059,44200.0
2011-10-05 10:35:00,41.43,41.5,41.4,41.49,64800.0,22.817,22.8555,22.8004,22.85,64800.0
2011-10-05 10:40:00,41.49,41.49,41.37,41.41,84700.0,22.85,22.85,22.7839,22.8059,84700.0
2011-10-05 10:45:00,41.4,41.43,41.36,41.38,78800.0,22.8004,22.817,22.7784,22.7894,78800.0
2011-10-05 10:50:00,41.38,41.42,41.36,41.42,104500.0,22.7894,22.8115,22.7784,22.8115,104500.0
2011-10-05 10:55:00,41.42,41.5,41.41,41.46,74000.0,22.8115,22.8555,22.8059,22.8335,74000.0
2011-10-05 11:00:00,41.46,41.46,41.4,41.4,76600.0,22.8335,22.8335,22.8004,22.8004,76600.0
2011-10-05 11:05:00,41.39,41.4,41.32,41.34,165000.0,22.7949,22.8004,22.7564,22.7674,165000.0
2011-10-05 11:10:00,41.34,41.36,41.32,41.36,94700.0,22.7674,22.7784,22.7564,22.7784,94700.0
2011-10-05 11:15:00,41.36,41.41,41.35,41.36,68500.0,22.7784,22.8059,22.7729,22.7784,68500.0
2011-10-05 11:20:00,41.36,41.41,41.36,41.4,59600.0,22.7784,22.8059,22.7784,22.8004,59600.0
2011-10-05 11:25:00,41.4,41.42,41.37,41.39,70400.0,22.8004,22.8115,22.7839,22.7949,70400.0
2011-10-05 11:30:00,41.38,41.38,41.31,41.33,75000.0,22.7894,22.7894,22.7509,22.7619,75000.0
2011-10-05 11:35:00,41.33,41.33,41.27,41.27,74700.0,22.7619,22.7619,22.7288,22.7288,74700.0
2011-10-05 11:40:00,41.28,41.32,41.25,41.25,158300.0,22.7344,22.7564,22.7178,22.7178,158300.0
2011-10-05 11:45:00,41.25,41.26,41.23,41.23,77000.0,22.7178,22.7233,22.7068,22.7068,77000.0
2011-10-05 11:50:00,41.23,41.25,41.21,41.24,36400.0,22.7068,22.7178,22.6958,22.7123,36400.0
2011-10-05 11:55:00,41.23,41.24,41.2,41.22,62900.0,22.7068,22.7123,22.6903,22.7013,62900.0
2011-10-05 12:00:00,41.22,41.23,41.18,41.18,35000.0,22.7013,22.7068,22.6793,22.6793,35000.0
2011-10-05 12:05:00,41.18,41.19,41.13,41.16,75500.0,22.6793,22.6848,22.6517,22.6683,75500.0
2011-10-05 12:10:00,41.17,41.17,41.12,41.15,45600.0,22.6738,22.6738,22.6462,22.6628,45600.0
2011-10-05 12:15:00,41.15,41.19,41.15,41.18,58700.0,22.6628,22.6848,22.6628,22.6793,58700.0
2011-10-05 12:20:00,41.19,41.19,41.14,41.16,44200.0,22.6848,22.6848,22.6573,22.6683,44200.0
2011-10-05 12:25:00,41.16,41.23,41.15,41.23,44000.0,22.6683,22.7068,22.6628,22.7068,44000.0
2011-10-05 12:30:00,41.23,41.25,41.19,41.19,70400.0,22.7068,22.7178,22.6848,22.6848,70400.0
2011-10-05 12:35:00,41.19,41.2,41.15,41.16,50900.0,22.6848,22.6903,22.6628,22.6683,50900.0
2011-10-05 12:40:00,41.16,41.19,41.15,41.18,58800.0,22.6683,22.6848,22.6628,22.6793,58800.0
2011-10-05 12:45:00,41.18,41.18,41.13,41.17,77600.0,22.6793,22.6793,22.6517,22.6738,77600.0
2011-10-05 12:50:00,41.17,41.2,41.16,41.18,70200.0,22.6738,22.6903,22.6683,22.6793,70200.0
2011-10-05 12:55:00,41.18,41.19,41.16,41.17,57900.0,22.6793,22.6848,22.6683,22.6738,57900.0
2011-10-05 13:00:00,41.17,41.19,41.16,41.18,50200.0,22.6738,22.6848,22.6683,22.6793,50200.0
2011-10-05 13:05:00,41.19,41.21,41.18,41.21,20900.0,22.6848,22.6958,22.6793,22.6958,20900.0
2011-10-05 13:10:00,41.21,41.22,41.15,41.17,50500.0,22.6958,22.7013,22.6628,22.6738,50500.0
2011-10-05 13:15:00,41.17,41.2,41.15,41.17,47400.0,22.6738,22.6903,22.6628,22.6738,47400.0
2011-10-05 13:20:00,41.17,41.18,41.13,41.14,88400.0,22.6738,22.6793,22.6517,22.6573,88400.0
2011-10-05 13:25:00,41.14,41.15,41.13,41.15,27800.0,22.6573,22.6628,22.6517,22.6628,27800.0
2011-10-05 13:30:00,41.15,41.19,41.14,41.15,41600.0,22.6628,22.6848,22.6573,22.6628,41600.0
2011-10-05 13:35:00,41.15,41.16,41.12,41.13,44300.0,22.6628,22.6683,22.6462,22.6517,44300.0
2011-10-05 13:40:00,41.13,41.14,41.09,41.1,57200.0,22.6517,22.6573,22.6297,22.6352,57200.0
2011-10-05 13:45:00,41.1,41.13,41.09,41.12,39400.0,22.6352,22.6517,22.6297,22.6462,39400.0
2011-10-05 13:50:00,41.12,41.12,41.08,41.08,85500.0,22.6462,22.6462,22.6242,22.6242,85500.0
2011-10-05 13:55:00,41.08,41.12,41.06,41.09,53900.0,22.6242,22.6462,22.6132,22.6297,53900.0
2011-10-05 14:00:00,41.1,41.17,41.09,41.15,93400.0,22.6352,22.6738,22.6297,22.6628,93400.0
2011-10-05 14:05:00,41.15,41.19,41.11,41.12,67800.0,22.6628,22.6848,22.6407,22.6462,67800.0
2011-10-05 14:10:00,41.12,41.12,41.08,41.12,55000.0,22.6462,22.6462,22.6242,22.6462,55000.0
2011-10-05 14:15:00,41.12,41.13,41.08,41.08,104500.0,22.6462,22.6517,22.6242,22.6242,104500.0
2011-10-05 14:20:00,41.09,41.12,41.06,41.1,70200.0,22.6297,22.6462,22.6132,22.6352,70200.0
2011-10-05 14:25:00,41.11,41.12,41.07,41.1,66000.0,22.6407,22.6462,22.6187,22.6352,66000.0
2011-10-05 14:30:00,41.1,41.12,41.06,41.08,66700.0,22.6352,22.6462,22.6132,22.6242,66700.0
2011-10-05 14:35:00,41.08,41.11,41.06,41.09,94800.0,22.6242,22.6407,22.6132,22.6297,94800.0
2011-10-05 14:40:00,41.08,41.16,41.07,41.15,54300.0,22.6242,22.6683,22.6187,22.6628,54300.0
2011-10-05 14:45:00,41.15,41.2,41.13,41.17,73900.0,22.6628,22.6903,22.6517,22.6738,73900.0
2011-10-05 14:50:00,41.16,41.22,41.16,41.21,74200.0,22.6683,22.7013,22.6683,22.6958,74200.0
2011-10-05 14:55:00,41.21,41.23,41.14,41.16,71100.0,22.6958,22.7068,22.6573,22.6683,71100.0
2011-10-05 15:00:00,41.17,41.17,41.1,41.13,80900.0,22.6738,22.6738,22.6352,22.6517,80900.0
2011-10-05 15:05:00,41.12,41.13,41.05,41.06,107700.0,22.6462,22.6517,22.6077,22.6132,107700.0
2011-10-05 15:10:00,41.06,41.1,41.03,41.09,86400.0,22.6132,22.6352,22.5967,22.6297,86400.0
2011-10-05 15:15:00,41.08,41.12,41.07,41.08,101900.0,22.6242,22.6462,22.6187,22.6242,101900.0
2011-10-05 15:20:00,41.08,41.13,41.04,41.1,124100.0,22.6242,22.6517,22.6022,22.6352,124100.0
2011-10-05 15:25:00,41.1,41.19,41.09,41.15,68400.0,22.6352,22.6848,22.6297,22.6628,68400.0
2011-10-05 15:30:00,41.16,41.31,41.15,41.3,90700.0,22.6683,22.7509,22.6628,22.7454,90700.0
2011-10-05 15:35:00,41.3,41.34,41.29,41.33,105700.0,22.7454,22.7674,22.7399,22.7619,105700.0
2011-10-05 15:40:00,41.33,41.38,41.32,41.36,104200.0,22.7619,22.7894,22.7564,22.7784,104200.0
2011-10-05 15:45:00,41.37,41.38,41.31,41.31,154100.0,22.7839,22.7894,22.7509,22.7509,154100.0
2011-10-05 15:50:00,41.31,41.34,41.29,41.33,223200.0,22.7509,22.7674,22.7399,22.7619,223200.0
2011-10-05 15:55:00,41.33,41.36,41.31,41.33,360700.0,22.7619,22.7784,22.7509,22.7619,360700.0
2011-10-06 09:30:00,41.42,41.56,41.39,41.55,89200.0,22.8115,22.8886,22.7949,22.8831,89200.0
2011-10-06 09:35:00,41.54,41.69,41.54,41.54,100700.0,22.8775,22.9602,22.8775,22.8775,100700.0
2011-10-06 09:40:00,41.54,41.66,41.49,41.52,109200.0,22.8775,22.9436,22.85,22.8665,109200.0
2011-10-06 09:45:00,41.52,41.6,41.49,41.56,84700.0,22.8665,22.9106,22.85,22.8886,84700.0
2011-10-06 09:50:00,41.55,41.55,41.46,41.47,77200.0,22.8831,22.8831,22.8335,22.839,77200.0
2011-10-06 09:55:00,41.48,41.52,41.46,41.5,66900.0,22.8445,22.8665,22.8335,22.8555,66900.0
2011-10-06 10:00:00,41.51,41.55,41.48,41.55,113300.0,22.861,22.8831,22.8445,22.8831,113300.0
2011-10-06 10:05:00,41.55,41.56,41.46,41.52,78600.0,22.8831,22.8886,22.8335,22.8665,78600.0
2011-10-06 10:10:00,41.52,41.55,41.49,41.52,69300.0,22.8665,22.8831,22.85,22.8665,69300.0
2011-10-06 10:15:00,41.52,41.61,41.52,41.57,55700.0,22.8665,22.9161,22.8665,22.8941,55700.0
2011-10-06 10:20:00,41.57,41.68,41.54,41.64,47800.0,22.8941,22.9546,22.8775,22.9326,47800.0
2011-10-06 10:25:00,41.64,41.73,41.61,41.7,77700.0,22.9326,22.9822,22.9161,22.9657,77700.0
2011-10-06 10:30:00,41.7,41.82,41.68,41.78,89000.0,22.9657,23.0318,22.9546,23.0097,89000.0
2011-10-06 10:35:00,41.78,41.81,41.74,41.81,61700.0,23.0097,23.0262,22.9877,23.0262,61700.0
2011-10-06 10:40:00,41.81,41.82,41.76,41.77,48000.0,23.0262,23.0318,22.9987,23.0042,48000.0
2011-10-06 10:45:00,41.77,41.78,41.74,41.77,53800.0,23.0042,23.0097,22.9877,23.0042,53800.0
2011-10-06 10:50:00,41.77,41.79,41.74,41.77,35800.0,23.0042,23.0152,22.9877,23.0042,35800.0
2011-10-06 10:55:00,41.77,41.77,41.71,41.72,46800.0,23.0042,23.0042,22.9712,22.9767,46800.0
2011-10-06 11:00:00,41.73,41.78,41.71,41.78,43200.0,22.9822,23.0097,22.9712,23.0097,43200.0
2011-10-06 11:05:00,41.77,41.77,41.72,41.73,40800.0,23.0042,23.0042,22.9767,22.9822,40800.0
2011-10-06 11:10:00,41.73,41.75,41.71,41.75,43300.0,22.9822,22.9932,22.9712,22.9932,43300.0
2011-10-06 11:15:00,41.75,41.79,41.74,41.78,51300.0,22.9932,23.0152,22.9877,23.0097,51300.0
2011-10-06 11:20:00,41.77,41.83,41.73,41.83,92600.0,23.0042,23.0373,22.9822,23.0373,92600.0
2011-10-06 11:25:00,41.82,41.88,41.82,41.88,68000.0,23.0318,23.0648,23.0318,23.0648,68000.0
2011-10-06 11:30:00,41.88,41.91,41.87,41.9,78600.0,23.0648,23.0813,23.0593,23.0758,78600.0
2011-10-06 11:35:00,41.89,41.92,41.88,41.91,43200.0,23.0703,23.0868,23.0648,23.0813,43200.0
2011-10-06 11:40:00,41.91,41.97,41.89,41.96,41500.0,23.0813,23.1144,23.0703,23.1089,41500.0
2011-10-06 11:45:00,41.97,42.0,41.93,41.95,39000.0,23.1144,23.1309,23.0923,23.1033,39000.0
2011-10-06 11:50:00,41.95,41.95,41.92,41.92,12700.0,23.1033,23.1033,23.0868,23.0868,12700.0
2011-10-06 11:55:00,41.92,41.96,41.92,41.95,30900.0,23.0868,23.1089,23.0868,23.1033,30900.0
2011-10-06 12:00:00,41.95,41.97,41.95,41.95,20800.0,23.1033,23.1144,23.1033,23.1033,20800.0
2011-10-06 12:05:00,41.95,41.99,41.95,41.98,39600.0,23.1033,23.1254,23.1033,23.1199,39600.0
2011-10-06 12:10:00,41.97,41.99,41.95,41.99,19300.0,23.1144,23.1254,23.1033,23.1254,19300.0
2011-10-06 12:15:00,41.99,42.0,41.95,42.0,33800.0,23.1254,23.1309,23.1033,23.1309,33800.0
2011-10-06 12:20:00,41.99,42.0,41.97,41.99,18100.0,23.1254,23.1309,23.1144,23.1254,18100.0
2011-10-06 12:25:00,41.98,41.99,41.94,41.99,31200.0,23.1199,23.1254,23.0978,23.1254,31200.0
2011-10-06 12:30:00,41.98,42.0,41.96,42.0,76400.0,23.1199,23.1309,23.1089,23.1309,76400.0
2011-10-06 12:35:00,42.0,42.0,41.98,41.99,44400.0,23.1309,23.1309,23.1199,23.1254,44400.0
2011-10-06 12:40:00,41.99,41.99,41.94,41.94,17900.0,23.1254,23.1254,23.0978,23.0978,17900.0
2011-10-06 12:45:00,41.94,41.94,41.92,41.93,38800.0,23.0978,23.0978,23.0868,23.0923,38800.0
2011-10-06 12:50:00,41.93,41.95,41.9,41.94,25200.0,23.0923,23.1033,23.0758,23.0978,25200.0
2011-10-06 12:55:00,41.94,41.96,41.93,41.95,41700.0,23.0978,23.1089,23.0923,23.1033,41700.0
2011-10-06 13:00:00,41.95,41.96,41.94,41.94,98600.0,23.1033,23.1089,23.0978,23.0978,98600.0
2011-10-06 13:05:00,41.94,41.96,41.93,41.95,114300.0,23.0978,23.1089,23.0923,23.1033,114300.0
2011-10-06 13:10:00,41.94,41.95,41.93,41.95,50500.0,23.0978,23.1033,23.0923,23.1033,50500.0
2011-10-06 13:15:00,41.95,41.95,41.93,41.94,19700.0,23.1033,23.1033,23.0923,23.0978,19700.0
2011-10-06 13:20:00,41.94,41.99,41.94,41.99,19300.0,23.0978,23.1254,23.0978,23.1254,19300.0
2011-10-06 13:25:00,41.98,42.0,41.94,41.95,34200.0,23.1199,23.1309,23.0978,23.1033,34200.0
2011-10-06 13:30:00,41.95,42.0,41.94,42.0,40600.0,23.1033,23.1309,23.0978,23.1309,40600.0
2011-10-06 13:35:00,41.99,42.02,41.97,42.01,50100.0,23.1254,23.1419,23.1144,23.1364,50100.0
2011-10-06 13:40:00,42.01,42.05,42.0,42.01,53700.0,23.1364,23.1584,23.1309,23.1364,53700.0
2011-10-06 13:45:00,42.01,42.04,41.99,42.03,39900.0,23.1364,23.1529,23.1254,23.1474,39900.0
2011-10-06 13:50:00,42.03,42.04,41.99,42.0,30700.0,23.1474,23.1529,23.1254,23.1309,30700.0
2011-10-06 13:55:00,41.99,42.04,41.98,42.01,72900.0,23.1254,23.1529,23.1199,23.1364,72900.0
2011-10-06 14:00:00,42.02,42.02,41.98,41.99,48300.0,23.1419,23.1419,23.1199,23.1254,48300.0
2011-10-06 14:05:00,41.99,42.03,41.99,42.02,31300.0,23.1254,23.1474,23.1254,23.1419,31300.0
2011-10-06 14:10:00,42.02,42.03,42.0,42.0,30800.0,23.1419,23.1474,23.1309,23.1309,30800.0
2011-10-06 14:15:00,42.01,42.01,41.97,41.99,53600.0,23.1364,23.1364,23.1144,23.1254,53600.0
2011-10-06 14:20:00,41.98,41.99,41.97,41.99,73300.0,23.1199,23.1254,23.1144,23.1254,73300.0
2011-10-06 14:25:00,41.99,41.99,41.94,41.95,61100.0,23.1254,23.1254,23.0978,23.1033,61100.0
2011-10-06 14:30:00,41.95,41.95,41.91,41.91,47000.0,23.1033,23.1033,23.0813,23.0813,47000.0
2011-10-06 14:35:00,41.91,41.91,41.87,41.88,56500.0,23.0813,23.0813,23.0593,23.0648,56500.0
2011-10-06 14:40:00,41.87,41.92,41.86,41.92,31700.0,23.0593,23.0868,23.0538,23.0868,31700.0
2011-10-06 14:45:00,41.92,41.92,41.88,41.89,52300.0,23.0868,23.0868,23.0648,23.0703,52300.0
2011-10-06 14:50:00,41.89,41.89,41.84,41.86,49300.0,23.0703,23.0703,23.0428,23.0538,49300.0
2011-10-06 14:55:00,41.86,41.89,41.86,41.88,46200.0,23.0538,23.0703,23.0538,23.0648,46200.0
2011-10-06 15:00:00,41.88,41.89,41.84,41.85,52100.0,23.0648,23.0703,23.0428,23.0483,52100.0
2011-10-06 15:05:00,41.85,41.88,41.84,41.88,46500.0,23.0483,23.0648,23.0428,23.0648,46500.0
2011-10-06 15:10:00,41.88,41.89,41.83,41.83,37400.0,23.0648,23.0703,23.0373,23.0373,37400.0
2011-10-06 15:15:00,41.83,41.85,41.81,41.81,70700.0,23.0373,23.0483,23.0262,23.0262,70700.0
2011-10-06 15:20:00,41.81,41.86,41.81,41.84,48900.0,23.0262,23.0538,23.0262,23.0428,48900.0
2011-10-06 15:25:00,41.84,41.87,41.84,41.85,68500.0,23.0428,23.0593,23.0428,23.0483,68500.0
2011-10-06 15:30:00,41.85,41.9,41.84,41.85,70600.0,23.0483,23.0758,23.0428,23.0483,70600.0
2011-10-06 15:35:00,41.84,41.88,41.82,41.88,100500.0,23.0428,23.0648,23.0318,23.0648,100500.0
2011-10-06 15:40:00,41.88,41.94,41.86,41.92,107800.0,23.0648,23.0978,23.0538,23.0868,107800.0
2011-10-06 15:45:00,41.92,41.94,41.88,41.9,129000.0,23.0868,23.0978,23.0648,23.0758,129000.0
2011-10-06 15:50:00,41.9,41.98,41.9,41.98,140800.0,23.0758,23.1199,23.0758,23.1199,140800.0
2011-10-06 15:55:00,41.98,42.06,41.98,42.04,345800.0,23.1199,23.1639,23.1199,23.1529,345800.0
2011-10-07 09:30:00,42.17,42.26,42.02,42.26,96000.0,23.2245,23.2741,23.1419,23.2741,96000.0
2011-10-07 09:35:00,42.26,42.35,42.21,42.33,76800.0,23.2741,23.3236,23.2465,23.3126,76800.0
2011-10-07 09:40:00,42.33,42.38,42.17,42.29,94100.0,23.3126,23.3402,23.2245,23.2906,94100.0
2011-10-07 09:45:00,42.28,42.31,42.23,42.27,45000.0,23.2851,23.3016,23.2576,23.2796,45000.0
2011-10-07 09:50:00,42.27,42.33,42.24,42.3,49200.0,23.2796,23.3126,23.2631,23.2961,49200.0
2011-10-07 09:55:00,42.3,42.4,42.3,42.38,28900.0,23.2961,23.3512,23.2961,23.3402,28900.0
2011-10-07 10:00:00,42.37,42.4,42.33,42.37,81200.0,23.3347,23.3512,23.3126,23.3347,81200.0
2011-10-07 10:05:00,42.36,42.45,42.31,42.33,113900.0,23.3291,23.3787,23.3016,23.3126,113900.0
2011-10-07 10:10:00,42.33,42.44,42.33,42.42,54200.0,23.3126,23.3732,23.3126,23.3622,54200.0
2011-10-07 10:15:00,42.42,42.45,42.39,42.44,51300.0,23.3622,23.3787,23.3457,23.3732,51300.0
2011-10-07 10:20:00,42.44,42.45,42.35,42.37,52300.0,23.3732,23.3787,23.3236,23.3347,52300.0
2011-10-07 10:25:00,42.37,42.42,42.32,42.38,70800.0,23.3347,23.3622,23.3071,23.3402,70800.0
2011-10-07 10:30:00,42.37,42.37,42.25,42.33,51800.0,23.3347,23.3347,23.2686,23.3126,51800.0
2011-10-07 10:35:00,42.34,42.34,42.26,42.29,38200.0,23.3181,23.3181,23.2741,23.2906,38200.0
2011-10-07 10:40:00,42.29,42.33,42.27,42.32,30100.0,23.2906,23.3126,23.2796,23.3071,30100.0
2011-10-07 10:45:00,42.32,42.34,42.26,42.32,38600.0,23.3071,23.3181,23.2741,23.3071,38600.0
2011-10-07 10:50:00,42.32,42.43,42.32,42.43,46900.0,23.3071,23.3677,23.3071,23.3677,46900.0
2011-10-07 10:55:00,42.43,42.46,42.41,42.45,34200.0,23.3677,23.3842,23.3567,23.3787,34200.0
2011-10-07 11:00:00,42.45,42.45,42.39,42.43,55400.0,23.3787,23.3787,23.3457,23.3677,55400.0
2011-10-07 11:05:00,42.43,42.46,42.41,42.46,65300.0,23.3677,23.3842,23.3567,23.3842,65300.0
2011-10-07 11:10:00,42.46,42.46,42.4,42.4,62200.0,23.3842,23.3842,23.3512,23.3512,62200.0
2011-10-07 11:15:00,42.41,42.41,42.36,42.41,127600.0,23.3567,23.3567,23.3291,23.3567,127600.0
2011-10-07 11:20:00,42.4,42.47,42.39,42.46,93800.0,23.3512,23.3897,23.3457,23.3842,93800.0
2011-10-07 11:25:00,42.46,42.5,42.46,42.49,61900.0,23.3842,23.4063,23.3842,23.4007,61900.0
2011-10-07 11:30:00,42.49,42.5,42.43,42.46,53900.0,23.4007,23.4063,23.3677,23.3842,53900.0
2011-10-07 11:35:00,42.46,42.49,42.42,42.44,50400.0,23.3842,23.4007,23.3622,23.3732,50400.0
2011-10-07 11:40:00,42.44,42.47,42.42,42.47,45100.0,23.3732,23.3897,23.3622,23.3897,45100.0
2011-10-07 11:45:00,42.46,42.47,42.43,42.47,61400.0,23.3842,23.3897,23.3677,23.3897,61400.0
2011-10-07 11:50:00,42.46,42.47,42.42,42.45,38800.0,23.3842,23.3897,23.3622,23.3787,38800.0
2011-10-07 11:55:00,42.46,42.46,42.42,42.44,91800.0,23.3842,23.3842,23.3622,23.3732,91800.0
2011-10-07 12:00:00,42.44,42.46,42.32,42.37,176400.0,23.3732,23.3842,23.3071,23.3347,176400.0
2011-10-07 12:05:00,42.37,42.4,42.36,42.38,90800.0,23.3347,23.3512,23.3291,23.3402,90800.0
2011-10-07 12:10:00,42.39,42.41,42.33,42.38,59600.0,23.3457,23.3567,23.3126,23.3402,59600.0
2011-10-07 12:15:00,42.39,42.41,42.32,42.33,64200.0,23.3457,23.3567,23.3071,23.3126,64200.0
2011-10-07 12:20:00,42.34,42.35,42.24,42.27,58400.0,23.3181,23.3236,23.2631,23.2796,58400.0
2011-10-07 12:25:00,42.27,42.29,42.25,42.25,73200.0,23.2796,23.2906,23.2686,23.2686,73200.0
2011-10-07 12:30:00,42.25,42.28,42.22,42.22,65100.0,23.2686,23.2851,23.252,23.252,65100.0
2011-10-07 12:35:00,42.22,42.26,42.21,42.26,36300.0,23.252,23.2741,23.2465,23.2741,36300.0
2011-10-07 12:40:00,42.26,42.3,42.18,42.18,63500.0,23.2741,23.2961,23.23,23.23,63500.0
2011-10-07 12:45:00,42.18,42.24,42.17,42.21,35600.0,23.23,23.2631,23.2245,23.2465,35600.0
2011-10-07 12:50:00,42.21,42.22,42.15,42.17,79300.0,23.2465,23.252,23.2135,23.2245,79300.0
2011-10-07 12:55:00,42.17,42.2,42.16,42.19,26700.0,23.2245,23.241,23.219,23.2355,26700.0
2011-10-07 13:00:00,42.19,42.25,42.19,42.21,30300.0,23.2355,23.2686,23.2355,23.2465,30300.0
2011-10-07 13:05:00,42.21,42.22,42.13,42.16,25600.0,23.2465,23.252,23.2025,23.219,25600.0
2011-10-07 13:10:00,42.16,42.2,42.15,42.18,30100.0,23.219,23.241,23.2135,23.23,30100.0
2011-10-07 13:15:00,42.18,42.22,42.17,42.21,25200.0,23.23,23.252,23.2245,23.2465,25200.0
2011-10-07 13:20:00,42.2,42.21,42.16,42.21,29900.0,23.241,23.2465,23.219,23.2465,29900.0
2011-10-07 13:25:00,42.21,42.23,42.2,42.21,15800.0,23.2465,23.2576,23.241,23.2465,15800.0
2011-10-07 13:30:00,42.21,42.23,42.19,42.2,25800.0,23.2465,23.2576,23.2355,23.241,25800.0
2011-10-07 13:35:00,42.22,42.22,42.15,42.15,15700.0,23.252,23.252,23.2135,23.2135,15700.0
2011-10-07 13:40:00,42.15,42.17,42.14,42.15,15300.0,23.2135,23.2245,23.208,23.2135,15300.0
2011-10-07 13:45:00,42.14,42.2,42.14,42.17,23900.0,23.208,23.241,23.208,23.2245,23900.0
2011-10-07 13:50:00,42.17,42.2,42.16,42.2,18200.0,23.2245,23.241,23.219,23.241,18200.0
2011-10-07 13:55:00,42.19,42.26,42.19,42.24,35000.0,23.2355,23.2741,23.2355,23.2631,35000.0
2011-10-07 14:00:00,42.24,42.25,42.19,42.2,13500.0,23.2631,23.2686,23.2355,23.241,13500.0
2011-10-07 14:05:00,42.2,42.2,42.1,42.11,15800.0,23.241,23.241,23.186,23.1915,15800.0
2011-10-07 14:10:00,42.12,42.13,42.1,42.12,20900.0,23.197,23.2025,23.186,23.197,20900.0
2011-10-07 14:15:00,42.12,42.13,42.07,42.13,110600.0,23.197,23.2025,23.1694,23.2025,110600.0
2011-10-07 14:20:00,42.13,42.18,42.12,42.16,55100.0,23.2025,23.23,23.197,23.219,55100.0
2011-10-07 14:25:00,42.17,42.19,42.11,42.12,39700.0,23.2245,23.2355,23.1915,23.197,39700.0
2011-10-07 14:30:00,42.13,42.2,42.11,42.2,32700.0,23.2025,23.241,23.1915,23.241,32700.0
2011-10-07 14:35:00,42.2,42.27,42.19,42.25,33100.0,23.241,23.2796,23.2355,23.2686,33100.0
2011-10-07 14:40:00,42.24,42.27,42.21,42.24,104300.0,23.2631,23.2796,23.2465,23.2631,104300.0
2011-10-07 14:45:00,42.24,42.29,42.24,42.27,76900.0,23.2631,23.2906,23.2631,23.2796,76900.0
2011-10-07 14:50:00,42.27,42.3,42.26,42.29,34900.0,23.2796,23.2961,23.2741,23.2906,34900.0
2011-10-07 14:55:00,42.29,42.35,42.27,42.34,31100.0,23.2906,23.3236,23.2796,23.3181,31100.0
2011-10-07 15:00:00,42.34,42.37,42.3,42.33,78500.0,23.3181,23.3347,23.2961,23.3126,78500.0
2011-10-07 15:05:00,42.34,42.41,42.32,42.41,47300.0,23.3181,23.3567,23.3071,23.3567,47300.0
2011-10-07 15:10:00,42.41,42.43,42.37,42.4,53600.0,23.3567,23.3677,23.3347,23.3512,53600.0
2011-10-07 15:15:00,42.4,42.46,42.4,42.45,53300.0,23.3512,23.3842,23.3512,23.3787,53300.0
2011-10-07 15:20:00,42.46,42.48,42.45,42.47,76300.0,23.3842,23.3952,23.3787,23.3897,76300.0
2011-10-07 15:25:00,42.48,42.52,42.47,42.52,101000.0,23.3952,23.4173,23.3897,23.4173,101000.0
2011-10-07 15:30:00,42.52,42.55,42.51,42.53,65500.0,23.4173,23.4338,23.4118,23.4228,65500.0
2011-10-07 15:35:00,42.53,42.55,42.51,42.52,57100.0,23.4228,23.4338,23.4118,23.4173,57100.0
2011-10-07 15:40:00,42.51,42.52,42.44,42.45,115900.0,23.4118,23.4173,23.3732,23.3787,115900.0
2011-10-07 15:45:00,42.45,42.47,42.41,42.44,103500.0,23.3787,23.3897,23.3567,23.3732,103500.0
2011-10-07 15:50:00,42.44,42.45,42.28,42.35,161800.0,23.3732,23.3787,23.2851,23.3236,161800.0
2011-10-07 15:55:00,42.35,42.4,42.34,42.36,498000.0,23.3236,23.3512,23.3181,23.3291,498000.0
2011-10-10 09:30:00,42.72,42.8,42.6,42.63,103700.0,23.5274,23.5715,23.4613,23.4778,103700.0
2011-10-10 09:35:00,42.64,42.72,42.59,42.71,47100.0,23.4834,23.5274,23.4558,23.5219,47100.0
2011-10-10 09:40:00,42.72,42.74,42.54,42.54,101200.0,23.5274,23.5384,23.4283,23.4283,101200.0
2011-10-10 09:45:00,42.54,42.66,42.53,42.66,45400.0,23.4283,23.4944,23.4228,23.4944,45400.0
2011-10-10 09:50:00,42.66,42.67,42.61,42.62,55800.0,23.4944,23.4999,23.4668,23.4723,55800.0
2011-10-10 09:55:00,42.61,42.62,42.5,42.52,49400.0,23.4668,23.4723,23.4063,23.4173,49400.0
2011-10-10 10:00:00,42.52,42.61,42.51,42.57,51000.0,23.4173,23.4668,23.4118,23.4448,51000.0
2011-10-10 10:05:00,42.57,42.59,42.53,42.54,36700.0,23.4448,23.4558,23.4228,23.4283,36700.0
2011-10-10 10:10:00,42.54,42.61,42.5,42.61,59800.0,23.4283,23.4668,23.4063,23.4668,59800.0
2011-10-10 10:15:00,42.61,42.65,42.6,42.65,34500.0,23.4668,23.4889,23.4613,23.4889,34500.0
2011-10-10 10:20:00,42.64,42.65,42.63,42.65,33300.0,23.4834,23.4889,23.4778,23.4889,33300.0
2011-10-10 10:25:00,42.65,42.68,42.63,42.67,35600.0,23.4889,23.5054,23.4778,23.4999,35600.0
2011-10-10 10:30:00,42.67,42.75,42.64,42.74,46400.0,23.4999,23.5439,23.4834,23.5384,46400.0
2011-10-10 10:35:00,42.74,42.74,42.68,42.72,34000.0,23.5384,23.5384,23.5054,23.5274,34000.0
2011-10-10 10:40:00,42.72,42.75,42.72,42.75,31600.0,23.5274,23.5439,23.5274,23.5439,31600.0
2011-10-10 10:45:00,42.75,42.77,42.73,42.74,36000.0,23.5439,23.5549,23.5329,23.5384,36000.0
2011-10-10 10:50:00,42.74,42.75,42.68,42.71,33800.0,23.5384,23.5439,23.5054,23.5219,33800.0
2011-10-10 10:55:00,42.71,42.71,42.67,42.68,35400.0,23.5219,23.5219,23.4999,23.5054,35400.0
2011-10-10 11:00:00,42.69,42.69,42.63,42.64,27600.0,23.5109,23.5109,23.4778,23.4834,27600.0
2011-10-10 11:05:00,42.65,42.75,42.65,42.74,22000.0,23.4889,23.5439,23.4889,23.5384,22000.0
2011-10-10 11:10:00,42.74,42.75,42.71,42.75,16600.0,23.5384,23.5439,23.5219,23.5439,16600.0
2011-10-10 11:15:00,42.75,42.75,42.71,42.74,19500.0,23.5439,23.5439,23.5219,23.5384,19500.0
2011-10-10 11:20:00,42.74,42.75,42.71,42.74,21900.0,23.5384,23.5439,23.5219,23.5384,21900.0
2011-10-10 11:25:00,42.74,42.76,42.73,42.75,18500.0,23.5384,23.5494,23.5329,23.5439,18500.0
2011-10-10 11:30:00,42.75,42.75,42.72,42.75,23900.0,23.5439,23.5439,23.5274,23.5439,23900.0
2011-10-10 11:35:00,42.75,42.76,42.74,42.76,33200.0,23.5439,23.5494,23.5384,23.5494,33200.0
2011-10-10 11:40:00,42.76,42.77,42.73,42.75,56100.0,23.5494,23.5549,23.5329,23.5439,56100.0
2011-10-10 11:45:00,42.76,42.77,42.74,42.76,27600.0,23.5494,23.5549,23.5384,23.5494,27600.0
2011-10-10 11:50:00,42.76,42.77,42.75,42.75,23000.0,23.5494,23.5549,23.5439,23.5439,23000.0
2011-10-10 11:55:00,42.75,42.77,42.75,42.76,13700.0,23.5439,23.5549,23.5439,23.5494,13700.0
2011-10-10 12:00:00,42.76,42.77,42.74,42.75,30400.0,23.5494,23.5549,23.5384,23.5439,30400.0
2011-10-10 12:05:00,42.75,42.76,42.73,42.75,50500.0,23.5439,23.5494,23.5329,23.5439,50500.0
2011-10-10 12:10:00,42.75,42.77,42.75,42.77,25500.0,23.5439,23.5549,23.5439,23.5549,25500.0
2011-10-10 12:15:00,42.77,42.77,42.74,42.74,27100.0,23.5549,23.5549,23.5384,23.5384,27100.0
2011-10-10 12:20:00,42.75,42.77,42.74,42.76,16100.0,23.5439,23.5549,23.5384,23.5494,16100.0
2011-10-10 12:25:00,42.76,42.77,42.76,42.77,5700.0,23.5494,23.5549,23.5494,23.5549,5700.0
2011-10-10 12:30:00,42.77,42.8,42.76,42.79,57000.0,23.5549,23.5715,23.5494,23.566,57000.0
2011-10-10 12:35:00,42.78,42.8,42.77,42.8,17600.0,23.5605,23.5715,23.5549,23.5715,17600.0
2011-10-10 12:40:00,42.8,42.82,42.78,42.82,20600.0,23.5715,23.5825,23.5605,23.5825,20600.0
2011-10-10 12:45:00,42.82,42.83,42.8,42.83,30000.0,23.5825,23.588,23.5715,23.588,30000.0
2011-10-10 12:50:00,42.83,42.85,42.8,42.85,70300.0,23.588,23.599,23.5715,23.599,70300.0
2011-10-10 12:55:00,42.85,42.86,42.83,42.83,17100.0,23.599,23.6045,23.588,23.588,17100.0
2011-10-10 13:00:00,42.84,42.86,42.82,42.85,22000.0,23.5935,23.6045,23.5825,23.599,22000.0
2011-10-10 13:05:00,42.86,42.87,42.84,42.87,23700.0,23.6045,23.61,23.5935,23.61,23700.0
2011-10-10 13:10:00,42.87,42.88,42.85,42.87,25300.0,23.61,23.6155,23.599,23.61,25300.0
2011-10-10 13:15:00,42.87,42.89,42.86,42.89,30700.0,23.61,23.621,23.6045,23.621,30700.0
2011-10-10 13:20:00,42.89,42.91,42.87,42.89,68700.0,23.621,23.6321,23.61,23.621,68700.0
2011-10-10 13:25:00,42.89,42.9,42.88,42.9,17200.0,23.621,23.6265,23.6155,23.6265,17200.0
2011-10-10 13:30:00,42.9,42.93,42.9,42.93,43600.0,23.6265,23.6431,23.6265,23.6431,43600.0
2011-10-10 13:35:00,42.93,42.94,42.89,42.89,18800.0,23.6431,23.6486,23.621,23.621,18800.0
2011-10-10 13:40:00,42.9,42.93,42.9,42.92,25300.0,23.6265,23.6431,23.6265,23.6376,25300.0
2011-10-10 13:45:00,42.93,42.94,42.92,42.93,10300.0,23.6431,23.6486,23.6376,23.6431,10300.0
2011-10-10 13:50:00,42.94,42.94,42.93,42.94,15000.0,23.6486,23.6486,23.6431,23.6486,15000.0
2011-10-10 13:55:00,42.94,42.95,42.93,42.95,28400.0,23.6486,23.6541,23.6431,23.6541,28400.0
2011-10-10 14:00:00,42.95,42.95,42.92,42.92,19100.0,23.6541,23.6541,23.6376,23.6376,19100.0
2011-10-10 14:05:00,42.93,42.94,42.92,42.94,30700.0,23.6431,23.6486,23.6376,23.6486,30700.0
2011-10-10 14:10:00,42.94,42.94,42.9,42.93,33200.0,23.6486,23.6486,23.6265,23.6431,33200.0
2011-10-10 14:15:00,42.93,42.93,42.91,42.91,24500.0,23.6431,23.6431,23.6321,23.6321,24500.0
2011-10-10 14:20:00,42.91,42.93,42.91,42.93,31100.0,23.6321,23.6431,23.6321,23.6431,31100.0
2011-10-10 14:25:00,42.93,42.94,42.91,42.92,25000.0,23.6431,23.6486,23.6321,23.6376,25000.0
2011-10-10 14:30:00,42.92,42.92,42.89,42.9,26500.0,23.6376,23.6376,23.621,23.6265,26500.0
2011-10-10 14:35:00,42.9,42.9,42.87,42.87,23100.0,23.6265,23.6265,23.61,23.61,23100.0
2011-10-10 14:40:00,42.87,42.89,42.86,42.88,34300.0,23.61,23.621,23.6045,23.6155,34300.0
2011-10-10 14:45:00,42.88,42.88,42.84,42.85,27200.0,23.6155,23.6155,23.5935,23.599,27200.0
2011-10-10 14:50:00,42.85,42.86,42.83,42.83,35900.0,23.599,23.6045,23.588,23.588,35900.0
2011-10-10 14:55:00,42.84,42.84,42.81,42.82,27700.0,23.5935,23.5935,23.577,23.5825,27700.0
2011-10-10 15:00:00,42.83,42.84,42.82,42.84,30600.0,23.588,23.5935,23.5825,23.5935,30600.0
2011-10-10 15:05:00,42.84,42.87,42.83,42.87,48300.0,23.5935,23.61,23.588,23.61,48300.0
2011-10-10 15:10:00,42.87,42.88,42.83,42.85,44100.0,23.61,23.6155,23.588,23.599,44100.0
2011-10-10 15:15:00,42.86,42.89,42.86,42.88,42900.0,23.6045,23.621,23.6045,23.6155,42900.0
2011-10-10 15:20:00,42.89,42.89,42.86,42.88,43600.0,23.621,23.621,23.6045,23.6155,43600.0
2011-10-10 15:25:00,42.88,42.89,42.86,42.87,36900.0,23.6155,23.621,23.6045,23.61,36900.0
2011-10-10 15:30:00,42.87,42.91,42.86,42.89,68000.0,23.61,23.6321,23.6045,23.621,68000.0
2011-10-10 15:35:00,42.87,42.89,42.82,42.86,61600.0,23.61,23.621,23.5825,23.6045,61600.0
2011-10-10 15:40:00,42.86,42.86,42.79,42.84,100000.0,23.6045,23.6045,23.566,23.5935,100000.0
2011-10-10 15:45:00,42.85,42.9,42.84,42.9,93300.0,23.599,23.6265,23.5935,23.6265,93300.0
2011-10-10 15:50:00,42.9,42.96,42.89,42.95,172400.0,23.6265,23.6596,23.621,23.6541,172400.0
2011-10-10 15:55:00,42.95,42.96,42.92,42.95,507900.0,23.6541,23.6596,23.6376,23.6541,507900.0
2011-10-11 09:30:00,42.92,42.92,42.77,42.78,72000.0,23.6376,23.6376,23.5549,23.5605,72000.0
2011-10-11 09:35:00,42.78,42.93,42.77,42.84,97600.0,23.5605,23.6431,23.5549,23.5935,97600.0
2011-10-11 09:40:00,42.84,42.89,42.76,42.86,66300.0,23.5935,23.621,23.5494,23.6045,66300.0
2011-10-11 09:45:00,42.86,42.87,42.63,42.65,96400.0,23.6045,23.61,23.4778,23.4889,96400.0
2011-10-11 09:50:00,42.65,42.68,42.57,42.62,53700.0,23.4889,23.5054,23.4448,23.4723,53700.0
2011-10-11 09:55:00,42.61,42.64,42.56,42.56,27200.0,23.4668,23.4834,23.4393,23.4393,27200.0
2011-10-11 10:00:00,42.55,42.67,42.55,42.59,43300.0,23.4338,23.4999,23.4338,23.4558,43300.0
2011-10-11 10:05:00,42.6,42.65,42.56,42.58,36000.0,23.4613,23.4889,23.4393,23.4503,36000.0
2011-10-11 10:10:00,42.59,42.68,42.58,42.65,36700.0,23.4558,23.5054,23.4503,23.4889,36700.0
2011-10-11 10:15:00,42.65,42.65,42.56,42.56,38700.0,23.4889,23.4889,23.4393,23.4393,38700.0
2011-10-11 10:20:00,42.56,42.58,42.54,42.54,33700.0,23.4393,23.4503,23.4283,23.4283,33700.0
2011-10-11 10:25:00,42.54,42.58,42.54,42.57,33000.0,23.4283,23.4503,23.4283,23.4448,33000.0
2011-10-11 10:30:00,42.57,42.6,42.54,42.57,40700.0,23.4448,23.4613,23.4283,23.4448,40700.0
2011-10-11 10:35:00,42.57,42.57,42.55,42.56,14400.0,23.4448,23.4448,23.4338,23.4393,14400.0
2011-10-11 10:40:00,42.56,42.63,42.53,42.62,38700.0,23.4393,23.4778,23.4228,23.4723,38700.0
2011-10-11 10:45:00,42.63,42.65,42.59,42.59,42300.0,23.4778,23.4889,23.4558,23.4558,42300.0
2011-10-11 10:50:00,42.59,42.63,42.55,42.62,40800.0,23.4558,23.4778,23.4338,23.4723,40800.0
2011-10-11 10:55:00,42.63,42.66,42.59,42.6,22200.0,23.4778,23.4944,23.4558,23.4613,22200.0
2011-10-11 11:00:00,42.59,42.6,42.51,42.53,36300.0,23.4558,23.4613,23.4118,23.4228,36300.0
2011-10-11 11:05:00,42.53,42.54,42.5,42.51,27200.0,23.4228,23.4283,23.4063,23.4118,27200.0
2011-10-11 11:10:00,42.51,42.59,42.51,42.59,22300.0,23.4118,23.4558,23.4118,23.4558,22300.0
2011-10-11 11:15:00,42.59,42.64,42.59,42.6,27000.0,23.4558,23.4834,23.4558,23.4613,27000.0
2011-10-11 11:20:00,42.6,42.6,42.53,42.56,21700.0,23.4613,23.4613,23.4228,23.4393,21700.0
2011-10-11 11:25:00,42.56,42.64,42.55,42.64,22700.0,23.4393,23.4834,23.4338,23.4834,22700.0
2011-10-11 11:30:00,42.64,42.66,42.63,42.66,18900.0,23.4834,23.4944,23.4778,23.4944,18900.0
2011-10-11 11:35:00,42.66,42.7,42.65,42.67,20000.0,23.4944,23.5164,23.4889,23.4999,20000.0
2011-10-11 11:40:00,42.67,42.68,42.6,42.61,21700.0,23.4999,23.5054,23.4613,23.4668,21700.0
2011-10-11 11:45:00,42.62,42.65,42.61,42.64,106700.0,23.4723,23.4889,23.4668,23.4834,106700.0
2011-10-11 11:50:00,42.65,42.65,42.63,42.64,21000.0,23.4889,23.4889,23.4778,23.4834,21000.0
2011-10-11 11:55:00,42.65,42.68,42.64,42.66,27400.0,23.4889,23.5054,23.4834,23.4944,27400.0
2011-10-11 12:00:00,42.66,42.67,42.61,42.62,33400.0,23.4944,23.4999,23.4668,23.4723,33400.0
2011-10-11 12:05:00,42.62,42.64,42.61,42.64,26200.0,23.4723,23.4834,23.4668,23.4834,26200.0
2011-10-11 12:10:00,42.64,42.64,42.58,42.58,27700.0,23.4834,23.4834,23.4503,23.4503,27700.0
2011-10-11 12:15:00,42.58,42.59,42.54,42.55,26100.0,23.4503,23.4558,23.4283,23.4338,26100.0
2011-10-11 12:20:00,42.56,42.56,42.54,42.55,15400.0,23.4393,23.4393,23.4283,23.4338,15400.0
2011-10-11 12:25:00,42.54,42.55,42.51,42.51,34100.0,23.4283,23.4338,23.4118,23.4118,34100.0
2011-10-11 12:30:00,42.51,42.54,42.48,42.5,69600.0,23.4118,23.4283,23.3952,23.4063,69600.0
2011-10-11 12:35:00,42.5,42.51,42.49,42.51,26600.0,23.4063,23.4118,23.4007,23.4118,26600.0
2011-10-11 12:40:00,42.51,42.52,42.49,42.51,17700.0,23.4118,23.4173,23.4007,23.4118,17700.0
2011-10-11 12:45:00,42.51,42.51,42.48,42.51,16500.0,23.4118,23.4118,23.3952,23.4118,16500.0
2011-10-11 12:50:00,42.52,42.55,42.51,42.54,19600.0,23.4173,23.4338,23.4118,23.4283,19600.0
2011-10-11 12:55:00,42.54,42.6,42.53,42.6,18300.0,23.4283,23.4613,23.4228,23.4613,18300.0
2011-10-11 13:00:00,42.6,42.63,42.58,42.6,37000.0,23.4613,23.4778,23.4503,23.4613,37000.0
2011-10-11 13:05:00,42.59,42.6,42.57,42.58,21100.0,23.4558,23.4613,23.4448,23.4503,21100.0
2011-10-11 13:10:00,42.59,42.61,42.57,42.6,26900.0,23.4558,23.4668,23.4448,23.4613,26900.0
2011-10-11 13:15:00,42.6,42.67,42.6,42.66,26900.0,23.4613,23.4999,23.4613,23.4944,26900.0
2011-10-11 13:20:00,42.66,42.67,42.63,42.63,44900.0,23.4944,23.4999,23.4778,23.4778,44900.0
2011-10-11 13:25:00,42.63,42.64,42.62,42.63,23100.0,23.4778,23.4834,23.4723,23.4778,23100.0
2011-10-11 13:30:00,42.63,42.63,42.62,42.63,12000.0,23.4778,23.4778,23.4723,23.4778,12000.0
2011-10-11 13:35:00,42.63,42.64,42.62,42.63,27000.0,23.4778,23.4834,23.4723,23.4778,27000.0
2011-10-11 13:40:00,42.64,42.64,42.61,42.61,27300.0,23.4834,23.4834,23.4668,23.4668,27300.0
2011-10-11 13:45:00,42.61,42.63,42.59,42.59,42800.0,23.4668,23.4778,23.4558,23.4558,42800.0
2011-10-11 13:50:00,42.59,42.66,42.59,42.65,37000.0,23.4558,23.4944,23.4558,23.4889,37000.0
2011-10-11 13:55:00,42.65,42.65,42.61,42.62,29400.0,23.4889,23.4889,23.4668,23.4723,29400.0
2011-10-11 14:00:00,42.62,42.62,42.58,42.6,28600.0,23.4723,23.4723,23.4503,23.4613,28600.0
2011-10-11 14:05:00,42.61,42.61,42.56,42.57,35500.0,23.4668,23.4668,23.4393,23.4448,35500.0
2011-10-11 14:10:00,42.57,42.57,42.56,42.56,21900.0,23.4448,23.4448,23.4393,23.4393,21900.0
2011-10-11 14:15:00,42.56,42.6,42.55,42.59,42400.0,23.4393,23.4613,23.4338,23.4558,42400.0
2011-10-11 14:20:00,42.59,42.64,42.56,42.57,40600.0,23.4558,23.4834,23.4393,23.4448,40600.0
2011-10-11 14:25:00,42.57,42.62,42.57,42.6,39700.0,23.4448,23.4723,23.4448,23.4613,39700.0
2011-10-11 14:30:00,42.61,42.66,42.6,42.65,42200.0,23.4668,23.4944,23.4613,23.4889,42200.0
2011-10-11 14:35:00,42.65,42.67,42.63,42.66,144100.0,23.4889,23.4999,23.4778,23.4944,144100.0
2011-10-11 14:40:00,42.66,42.69,42.65,42.68,44000.0,23.4944,23.5109,23.4889,23.5054,44000.0
2011-10-11 14:45:00,42.69,42.69,42.66,42.69,34400.0,23.5109,23.5109,23.4944,23.5109,34400.0
2011-10-11 14:50:00,42.69,42.69,42.67,42.67,47200.0,23.5109,23.5109,23.4999,23.4999,47200.0
2011-10-11 14:55:00,42.68,42.73,42.67,42.73,36500.0,23.5054,23.5329,23.4999,23.5329,36500.0
2011-10-11 15:00:00,42.72,42.73,42.71,42.72,44300.0,23.5274,23.5329,23.5219,23.5274,44300.0
2011-10-11 15:05:00,42.73,42.74,42.7,42.7,65700.0,23.5329,23.5384,23.5164,23.5164,65700.0
2011-10-11 15:10:00,42.71,42.72,42.68,42.69,27100.0,23.5219,23.5274,23.5054,23.5109,27100.0
2011-10-11 15:15:00,42.69,42.71,42.67,42.69,42700.0,23.5109,23.5219,23.4999,23.5109,42700.0
2011-10-11 15:20:00,42.69,42.7,42.67,42.68,36300.0,23.5109,23.5164,23.4999,23.5054,36300.0
2011-10-11 15:25:00,42.68,42.69,42.64,42.65,53000.0,23.5054,23.5109,23.4834,23.4889,53000.0
2011-10-11 15:30:00,42.65,42.66,42.63,42.66,52000.0,23.4889,23.4944,23.4778,23.4944,52000.0
2011-10-11 15:35:00,42.65,42.7,42.63,42.65,71300.0,23.4889,23.5164,23.4778,23.4889,71300.0
2011-10-11 15:40:00,42.66,42.68,42.65,42.65,62100.0,23.4944,23.5054,23.4889,23.4889,62100.0
2011-10-11 15:45:00,42.66,42.7,42.63,42.68,66300.0,23.4944,23.5164,23.4778,23.5054,66300.0
2011-10-11 15:50:00,42.68,42.7,42.65,42.65,82000.0,23.5054,23.5164,23.4889,23.4889,82000.0
2011-10-11 15:55:00,42.66,42.67,42.63,42.66,173300.0,23.4944,23.4999,23.4778,23.4944,173300.0
2011-10-12 09:30:00,42.82,42.82,42.66,42.66,66500.0,23.5825,23.5825,23.4944,23.4944,66500.0
2011-10-12 09:35:00,42.66,42.69,42.54,42.66,44900.0,23.4944,23.5109,23.4283,23.4944,44900.0
2011-10-12 09:40:00,42.65,42.75,42.64,42.75,33600.0,23.4889,23.5439,23.4834,23.5439,33600.0
2011-10-12 09:45:00,42.75,42.75,42.65,42.69,24200.0,23.5439,23.5439,23.4889,23.5109,24200.0
2011-10-12 09:50:00,42.7,42.73,42.64,42.67,40400.0,23.5164,23.5329,23.4834,23.4999,40400.0
2011-10-12 09:55:00,42.67,42.77,42.67,42.75,82300.0,23.4999,23.5549,23.4999,23.5439,82300.0
2011-10-12 10:00:00,42.74,42.78,42.67,42.68,55100.0,23.5384,23.5605,23.4999,23.5054,55100.0
2011-10-12 10:05:00,42.68,42.77,42.66,42.77,39500.0,23.5054,23.5549,23.4944,23.5549,39500.0
2011-10-12 10:10:00,42.78,42.79,42.72,42.77,34800.0,23.5605,23.566,23.5274,23.5549,34800.0
2011-10-12 10:15:00,42.78,42.87,42.75,42.87,106900.0,23.5605,23.61,23.5439,23.61,106900.0
2011-10-12 10:20:00,42.87,42.88,42.82,42.83,51800.0,23.61,23.6155,23.5825,23.588,51800.0
2011-10-12 10:25:00,42.83,42.85,42.77,42.79,35300.0,23.588,23.599,23.5549,23.566,35300.0
2011-10-12 10:30:00,42.8,42.8,42.74,42.79,21500.0,23.5715,23.5715,23.5384,23.566,21500.0
2011-10-12 10:35:00,42.79,42.82,42.79,42.8,15400.0,23.566,23.5825,23.566,23.5715,15400.0
2011-10-12 10:40:00,42.8,42.83,42.79,42.83,30400.0,23.5715,23.588,23.566,23.588,30400.0
2011-10-12 10:45:00,42.83,42.83,42.77,42.77,72100.0,23.588,23.588,23.5549,23.5549,72100.0
2011-10-12 10:50:00,42.78,42.8,42.76,42.79,28800.0,23.5605,23.5715,23.5494,23.566,28800.0
2011-10-12 10:55:00,42.8,42.85,42.8,42.85,24600.0,23.5715,23.599,23.5715,23.599,24600.0
2011-10-12 11:00:00,42.85,42.85,42.82,42.82,29400.0,23.599,23.599,23.5825,23.5825,29400.0
2011-10-12 11:05:00,42.82,42.83,42.81,42.82,21500.0,23.5825,23.588,23.577,23.5825,21500.0
2011-10-12 11:10:00,42.83,42.86,42.82,42.83,25200.0,23.588,23.6045,23.5825,23.588,25200.0
2011-10-12 11:15:00,42.83,42.84,42.79,42.79,22000.0,23.588,23.5935,23.566,23.566,22000.0
2011-10-12 11:20:00,42.8,42.81,42.75,42.76,70900.0,23.5715,23.577,23.5439,23.5494,70900.0
2011-10-12 11:25:00,42.77,42.79,42.71,42.75,50900.0,23.5549,23.566,23.5219,23.5439,50900.0
2011-10-12 11:30:00,42.74,42.83,42.74,42.82,38600.0,23.5384,23.588,23.5384,23.5825,38600.0
2011-10-12 11:35:00,42.81,42.85,42.81,42.84,25500.0,23.577,23.599,23.577,23.5935,25500.0
2011-10-12 11:40:00,42.84,42.86,42.82,42.85,29700.0,23.5935,23.6045,23.5825,23.599,29700.0
2011-10-12 11:45:00,42.85,42.85,42.83,42.85,21000.0,23.599,23.599,23.588,23.599,21000.0
2011-10-12 11:50:00,42.84,42.88,42.83,42.87,27100.0,23.5935,23.6155,23.588,23.61,27100.0
2011-10-12 11:55:00,42.88,42.88,42.85,42.86,23600.0,23.6155,23.6155,23.599,23.6045,23600.0
2011-10-12 12:00:00,42.85,42.88,42.84,42.87,21300.0,23.599,23.6155,23.5935,23.61,21300.0
2011-10-12 12:05:00,42.86,42.87,42.84,42.85,21000.0,23.6045,23.61,23.5935,23.599,21000.0
2011-10-12 12:10:00,42.84,42.86,42.82,42.82,27400.0,23.5935,23.6045,23.5825,23.5825,27400.0
2011-10-12 12:15:00,42.82,42.83,42.8,42.8,16800.0,23.5825,23.588,23.5715,23.5715,16800.0
2011-10-12 12:20:00,42.81,42.85,42.8,42.85,41400.0,23.577,23.599,23.5715,23.599,41400.0
2011-10-12 12:25:00,42.84,42.87,42.83,42.85,29200.0,23.5935,23.61,23.588,23.599,29200.0
2011-10-12 12:30:00,42.85,42.87,42.83,42.86,23200.0,23.599,23.61,23.588,23.6045,23200.0
2011-10-12 12:35:00,42.85,42.86,42.84,42.86,19300.0,23.599,23.6045,23.5935,23.6045,19300.0
2011-10-12 12:40:00,42.85,42.86,42.85,42.85,12600.0,23.599,23.6045,23.599,23.599,12600.0
2011-10-12 12:45:00,42.85,42.87,42.84,42.87,16200.0,23.599,23.61,23.5935,23.61,16200.0
2011-10-12 12:50:00,42.86,42.89,42.86,42.88,37400.0,23.6045,23.621,23.6045,23.6155,37400.0
2011-10-12 12:55:00,42.89,42.89,42.87,42.88,23300.0,23.621,23.621,23.61,23.6155,23300.0
2011-10-12 13:00:00,42.88,42.9,42.88,42.9,26200.0,23.6155,23.6265,23.6155,23.6265,26200.0
2011-10-12 13:05:00,42.9,42.9,42.89,42.89,11600.0,23.6265,23.6265,23.621,23.621,11600.0
2011-10-12 13:10:00,42.89,42.9,42.88,42.88,20400.0,23.621,23.6265,23.6155,23.6155,20400.0
2011-10-12 13:15:00,42.89,42.9,42.87,42.9,32700.0,23.621,23.6265,23.61,23.6265,32700.0
2011-10-12 13:20:00,42.9,42.9,42.83,42.83,61700.0,23.6265,23.6265,23.588,23.588,61700.0
2011-10-12 13:25:00,42.83,42.84,42.77,42.79,75800.0,23.588,23.5935,23.5549,23.566,75800.0
2011-10-12 13:30:00,42.79,42.82,42.78,42.8,71300.0,23.566,23.5825,23.5605,23.5715,71300.0
2011-10-12 13:35:00,42.8,42.81,42.79,42.8,14700.0,23.5715,23.577,23.566,23.5715,14700.0
2011-10-12 13:40:00,42.8,42.81,42.79,42.8,15100.0,23.5715,23.577,23.566,23.5715,15100.0
2011-10-12 13:45:00,42.79,42.8,42.78,42.78,18700.0,23.566,23.5715,23.5605,23.5605,18700.0
2011-10-12 13:50:00,42.78,42.79,42.76,42.77,18000.0,23.5605,23.566,23.5494,23.5549,18000.0
2011-10-12 13:55:00,42.78,42.8,42.77,42.8,10900.0,23.5605,23.5715,23.5549,23.5715,10900.0
2011-10-12 14:00:00,42.8,42.81,42.75,42.78,44800.0,23.5715,23.577,23.5439,23.5605,44800.0
2011-10-12 14:05:00,42.79,42.81,42.77,42.81,31700.0,23.566,23.577,23.5549,23.577,31700.0
2011-10-12 14:10:00,42.8,42.8,42.77,42.78,26100.0,23.5715,23.5715,23.5549,23.5605,26100.0
2011-10-12 14:15:00,42.78,42.78,42.76,42.77,11000.0,23.5605,23.5605,23.5494,23.5549,11000.0
2011-10-12 14:20:00,42.77,42.82,42.76,42.82,33500.0,23.5549,23.5825,23.5494,23.5825,33500.0
2011-10-12 14:25:00,42.82,42.84,42.8,42.81,24600.0,23.5825,23.5935,23.5715,23.577,24600.0
2011-10-12 14:30:00,42.8,42.87,42.8,42.84,43500.0,23.5715,23.61,23.5715,23.5935,43500.0
2011-10-12 14:35:00,42.83,42.87,42.83,42.86,22500.0,23.588,23.61,23.588,23.6045,22500.0
2011-10-12 14:40:00,42.85,42.87,42.83,42.83,35100.0,23.599,23.61,23.588,23.588,35100.0
2011-10-12 14:45:00,42.84,42.86,42.82,42.86,27700.0,23.5935,23.6045,23.5825,23.6045,27700.0
2011-10-12 14:50:00,42.86,42.86,42.84,42.86,23400.0,23.6045,23.6045,23.5935,23.6045,23400.0
2011-10-12 14:55:00,42.86,42.86,42.82,42.82,29600.0,23.6045,23.6045,23.5825,23.5825,29600.0
2011-10-12 15:00:00,42.82,42.83,42.79,42.8,41800.0,23.5825,23.588,23.566,23.5715,41800.0
2011-10-12 15:05:00,42.79,42.84,42.79,42.82,46600.0,23.566,23.5935,23.566,23.5825,46600.0
2011-10-12 15:10:00,42.82,42.85,42.81,42.85,28600.0,23.5825,23.599,23.577,23.599,28600.0
2011-10-12 15:15:00,42.84,42.86,42.82,42.85,65200.0,23.5935,23.6045,23.5825,23.599,65200.0
2011-10-12 15:20:00,42.85,42.88,42.83,42.84,34900.0,23.599,23.6155,23.588,23.5935,34900.0
2011-10-12 15:25:00,42.83,42.87,42.83,42.86,32600.0,23.588,23.61,23.588,23.6045,32600.0
2011-10-12 15:30:00,42.85,42.86,42.81,42.82,116200.0,23.599,23.6045,23.577,23.5825,116200.0
2011-10-12 15:35:00,42.81,42.83,42.81,42.82,60800.0,23.577,23.588,23.577,23.5825,60800.0
2011-10-12 15:40:00,42.81,42.83,42.79,42.8,75300.0,23.577,23.588,23.566,23.5715,75300.0
2011-10-12 15:45:00,42.8,42.81,42.68,42.7,138900.0,23.5715,23.577,23.5054,23.5164,138900.0
2011-10-12 15:50:00,42.7,42.76,42.68,42.7,122800.0,23.5164,23.5494,23.5054,23.5164,122800.0
2011-10-12 15:55:00,42.71,42.75,42.69,42.69,216500.0,23.5219,23.5439,23.5109,23.5109,216500.0
2011-10-13 09:30:00,42.6,42.66,42.5,42.5,66200.0,23.4613,23.4944,23.4063,23.4063,66200.0
2011-10-13 09:35:00,42.52,42.55,42.41,42.55,59700.0,23.4173,23.4338,23.3567,23.4338,59700.0
2011-10-13 09:40:00,42.56,42.59,42.42,42.43,34400.0,23.4393,23.4558,23.3622,23.3677,34400.0
2011-10-13 09:45:00,42.42,42.48,42.4,42.41,40800.0,23.3622,23.3952,23.3512,23.3567,40800.0
2011-10-13 09:50:00,42.41,42.43,42.4,42.43,35100.0,23.3567,23.3677,23.3512,23.3677,35100.0
2011-10-13 09:55:00,42.43,42.44,42.38,42.38,39000.0,23.3677,23.3732,23.3402,23.3402,39000.0
2011-10-13 10:00:00,42.37,42.4,42.31,42.31,64900.0,23.3347,23.3512,23.3016,23.3016,64900.0
2011-10-13 10:05:00,42.3,42.37,42.29,42.36,43300.0,23.2961,23.3347,23.2906,23.3291,43300.0
2011-10-13 10:10:00,42.36,42.41,42.36,42.41,23700.0,23.3291,23.3567,23.3291,23.3567,23700.0
2011-10-13 10:15:00,42.4,42.43,42.34,42.37,33100.0,23.3512,23.3677,23.3181,23.3347,33100.0
2011-10-13 10:20:00,42.38,42.44,42.36,42.44,16600.0,23.3402,23.3732,23.3291,23.3732,16600.0
2011-10-13 10:25:00,42.44,42.51,42.44,42.45,33500.0,23.3732,23.4118,23.3732,23.3787,33500.0
2011-10-13 10:30:00,42.45,42.51,42.44,42.48,19700.0,23.3787,23.4118,23.3732,23.3952,19700.0
2011-10-13 10:35:00,42.49,42.57,42.49,42.57,30200.0,23.4007,23.4448,23.4007,23.4448,30200.0
2011-10-13 10:40:00,42.57,42.57,42.5,42.57,27700.0,23.4448,23.4448,23.4063,23.4448,27700.0
2011-10-13 10:45:00,42.58,42.59,42.46,42.47,35200.0,23.4503,23.4558,23.3842,23.3897,35200.0
2011-10-13 10:50:00,42.47,42.53,42.47,42.53,17600.0,23.3897,23.4228,23.3897,23.4228,17600.0
2011-10-13 10:55:00,42.53,42.56,42.45,42.47,50400.0,23.4228,23.4393,23.3787,23.3897,50400.0
2011-10-13 11:00:00,42.47,42.58,42.47,42.58,35900.0,23.3897,23.4503,23.3897,23.4503,35900.0
2011-10-13 11:05:00,42.58,42.58,42.52,42.53,22600.0,23.4503,23.4503,23.4173,23.4228,22600.0
2011-10-13 11:10:00,42.53,42.55,42.5,42.55,17600.0,23.4228,23.4338,23.4063,23.4338,17600.0
2011-10-13 11:15:00,42.55,42.55,42.43,42.43,35400.0,23.4338,23.4338,23.3677,23.3677,35400.0
2011-10-13 11:20:00,42.43,42.49,42.43,42.48,15700.0,23.3677,23.4007,23.3677,23.3952,15700.0
2011-10-13 11:25:00,42.48,42.5,42.47,42.47,13300.0,23.3952,23.4063,23.3897,23.3897,13300.0
2011-10-13 11:30:00,42.47,42.52,42.46,42.51,23000.0,23.3897,23.4173,23.3842,23.4118,23000.0
2011-10-13 11:35:00,42.51,42.52,42.47,42.51,79100.0,23.4118,23.4173,23.3897,23.4118,79100.0
2011-10-13 11:40:00,42.51,42.54,42.5,42.52,20100.0,23.4118,23.4283,23.4063,23.4173,20100.0
2011-10-13 11:45:00,42.52,42.58,42.5,42.54,35800.0,23.4173,23.4503,23.4063,23.4283,35800.0
2011-10-13 11:50:00,42.54,42.58,42.52,42.58,22800.0,23.4283,23.4503,23.4173,23.4503,22800.0
2011-10-13 11:55:00,42.57,42.6,42.55,42.6,45200.0,23.4448,23.4613,23.4338,23.4613,45200.0
2011-10-13 12:00:00,42.6,42.61,42.59,42.6,14000.0,23.4613,23.4668,23.4558,23.4613,14000.0
2011-10-13 12:05:00,42.61,42.61,42.57,42.57,35600.0,23.4668,23.4668,23.4448,23.4448,35600.0
2011-10-13 12:10:00,42.58,42.58,42.54,42.54,26600.0,23.4503,23.4503,23.4283,23.4283,26600.0
2011-10-13 12:15:00,42.55,42.55,42.52,42.52,25200.0,23.4338,23.4338,23.4173,23.4173,25200.0
2011-10-13 12:20:00,42.52,42.52,42.48,42.49,16500.0,23.4173,23.4173,23.3952,23.4007,16500.0
2011-10-13 12:25:00,42.48,42.51,42.48,42.51,9600.0,23.3952,23.4118,23.3952,23.4118,9600.0
2011-10-13 12:30:00,42.51,42.54,42.51,42.53,32000.0,23.4118,23.4283,23.4118,23.4228,32000.0
2011-10-13 12:35:00,42.54,42.54,42.52,42.53,12600.0,23.4283,23.4283,23.4173,23.4228,12600.0
2011-10-13 12:40:00,42.53,42.55,42.53,42.54,12800.0,23.4228,23.4338,23.4228,23.4283,12800.0
2011-10-13 12:45:00,42.54,42.57,42.53,42.57,60000.0,23.4283,23.4448,23.4228,23.4448,60000.0
2011-10-13 12:50:00,42.57,42.58,42.56,42.56,12200.0,23.4448,23.4503,23.4393,23.4393,12200.0
2011-10-13 12:55:00,42.56,42.57,42.55,42.56,10700.0,23.4393,23.4448,23.4338,23.4393,10700.0
2011-10-13 13:00:00,42.57,42.58,42.55,42.57,15100.0,23.4448,23.4503,23.4338,23.4448,15100.0
2011-10-13 13:05:00,42.57,42.6,42.55,42.58,25600.0,23.4448,23.4613,23.4338,23.4503,25600.0
2011-10-13 13:10:00,42.58,42.62,42.57,42.61,24200.0,23.4503,23.4723,23.4448,23.4668,24200.0
2011-10-13 13:15:00,42.61,42.62,42.6,42.62,9400.0,23.4668,23.4723,23.4613,23.4723,9400.0
2011-10-13 13:20:00,42.62,42.62,42.61,42.61,8600.0,23.4723,23.4723,23.4668,23.4668,8600.0
2011-10-13 13:25:00,42.62,42.66,42.61,42.63,29500.0,23.4723,23.4944,23.4668,23.4778,29500.0
2011-10-13 13:30:00,42.63,42.64,42.61,42.62,26700.0,23.4778,23.4834,23.4668,23.4723,26700.0
2011-10-13 13:35:00,42.63,42.63,42.6,42.61,19600.0,23.4778,23.4778,23.4613,23.4668,19600.0
2011-10-13 13:40:00,42.62,42.63,42.6,42.62,14100.0,23.4723,23.4778,23.4613,23.4723,14100.0
2011-10-13 13:45:00,42.62,42.63,42.61,42.63,13200.0,23.4723,23.4778,23.4668,23.4778,13200.0
2011-10-13 13:50:00,42.63,42.64,42.61,42.63,12500.0,23.4778,23.4834,23.4668,23.4778,12500.0
2011-10-13 13:55:00,42.63,42.65,42.55,42.62,266100.0,23.4778,23.4889,23.4338,23.4723,266100.0
2011-10-13 14:00:00,42.62,42.63,42.59,42.59,60300.0,23.4723,23.4778,23.4558,23.4558,60300.0
2011-10-13 14:05:00,42.59,42.61,42.58,42.6,50600.0,23.4558,23.4668,23.4503,23.4613,50600.0
2011-10-13 14:10:00,42.6,42.6,42.59,42.59,5100.0,23.4613,23.4613,23.4558,23.4558,5100.0
2011-10-13 14:15:00,42.6,42.6,42.59,42.6,32700.0,23.4613,23.4613,23.4558,23.4613,32700.0
2011-10-13 14:20:00,42.6,42.6,42.58,42.59,17200.0,23.4613,23.4613,23.4503,23.4558,17200.0
2011-10-13 14:25:00,42.59,42.59,42.53,42.54,33000.0,23.4558,23.4558,23.4228,23.4283,33000.0
2011-10-13 14:30:00,42.54,42.57,42.54,42.57,20900.0,23.4283,23.4448,23.4283,23.4448,20900.0
2011-10-13 14:35:00,42.57,42.57,42.5,42.5,13900.0,23.4448,23.4448,23.4063,23.4063,13900.0
2011-10-13 14:40:00,42.51,42.6,42.49,42.58,66000.0,23.4118,23.4613,23.4007,23.4503,66000.0
2011-10-13 14:45:00,42.59,42.68,42.57,42.67,58500.0,23.4558,23.5054,23.4448,23.4999,58500.0
2011-10-13 14:50:00,42.66,42.67,42.63,42.64,19800.0,23.4944,23.4999,23.4778,23.4834,19800.0
2011-10-13 14:55:00,42.64,42.65,42.61,42.61,18900.0,23.4834,23.4889,23.4668,23.4668,18900.0
2011-10-13 15:00:00,42.61,42.61,42.58,42.58,30700.0,23.4668,23.4668,23.4503,23.4503,30700.0
2011-10-13 15:05:00,42.59,42.6,42.58,42.59,40000.0,23.4558,23.4613,23.4503,23.4558,40000.0
2011-10-13 15:10:00,42.59,42.59,42.55,42.56,19900.0,23.4558,23.4558,23.4338,23.4393,19900.0
2011-10-13 15:15:00,42.56,42.56,42.54,42.55,32400.0,23.4393,23.4393,23.4283,23.4338,32400.0
2011-10-13 15:20:00,42.55,42.55,42.51,42.53,33500.0,23.4338,23.4338,23.4118,23.4228,33500.0
2011-10-13 15:25:00,42.52,42.53,42.49,42.51,38500.0,23.4173,23.4228,23.4007,23.4118,38500.0
2011-10-13 15:30:00,42.5,42.51,42.46,42.46,30500.0,23.4063,23.4118,23.3842,23.3842,30500.0
2011-10-13 15:35:00,42.46,42.47,42.42,42.42,75000.0,23.3842,23.3897,23.3622,23.3622,75000.0
2011-10-13 15:40:00,42.43,42.45,42.41,42.45,86300.0,23.3677,23.3787,23.3567,23.3787,86300.0
2011-10-13 15:45:00,42.43,42.45,42.42,42.44,103500.0,23.3677,23.3787,23.3622,23.3732,103500.0
2011-10-13 15:50:00,42.43,42.51,42.43,42.51,109100.0,23.3677,23.4118,23.3677,23.4118,109100.0
2011-10-13 15:55:00,42.51,42.53,42.49,42.5,149100.0,23.4118,23.4228,23.4007,23.4063,149100.0
2011-10-14 09:30:00,42.74,42.76,42.66,42.68,75700.0,23.5384,23.5494,23.4944,23.5054,75700.0
2011-10-14 09:35:00,42.67,42.73,42.6,42.72,72000.0,23.4999,23.5329,23.4613,23.5274,72000.0
2011-10-14 09:40:00,42.71,42.74,42.62,42.64,30000.0,23.5219,23.5384,23.4723,23.4834,30000.0
2011-10-14 09:45:00,42.64,42.71,42.63,42.68,29500.0,23.4834,23.5219,23.4778,23.5054,29500.0
2011-10-14 09:50:00,42.68,42.69,42.59,42.61,21700.0,23.5054,23.5109,23.4558,23.4668,21700.0
2011-10-14 09:55:00,42.59,42.64,42.59,42.59,24400.0,23.4558,23.4834,23.4558,23.4558,24400.0
2011-10-14 10:00:00,42.59,42.59,42.52,42.54,28600.0,23.4558,23.4558,23.4173,23.4283,28600.0
2011-10-14 10:05:00,42.54,42.61,42.54,42.61,41500.0,23.4283,23.4668,23.4283,23.4668,41500.0
2011-10-14 10:10:00,42.61,42.65,42.6,42.64,26900.0,23.4668,23.4889,23.4613,23.4834,26900.0
2011-10-14 10:15:00,42.64,42.65,42.6,42.65,35200.0,23.4834,23.4889,23.4613,23.4889,35200.0
2011-10-14 10:20:00,42.65,42.7,42.65,42.7,30500.0,23.4889,23.5164,23.4889,23.5164,30500.0
2011-10-14 10:25:00,42.69,42.74,42.69,42.74,32800.0,23.5109,23.5384,23.5109,23.5384,32800.0
2011-10-14 10:30:00,42.74,42.8,42.73,42.77,33500.0,23.5384,23.5715,23.5329,23.5549,33500.0
2011-10-14 10:35:00,42.77,42.78,42.73,42.76,24000.0,23.5549,23.5605,23.5329,23.5494,24000.0
2011-10-14 10:40:00,42.76,42.77,42.72,42.77,43900.0,23.5494,23.5549,23.5274,23.5549,43900.0
2011-10-14 10:45:00,42.76,42.77,42.71,42.72,40800.0,23.5494,23.5549,23.5219,23.5274,40800.0
2011-10-14 10:50:00,42.72,42.74,42.69,42.7,27300.0,23.5274,23.5384,23.5109,23.5164,27300.0
2011-10-14 10:55:00,42.7,42.72,42.66,42.7,45700.0,23.5164,23.5274,23.4944,23.5164,45700.0
2011-10-14 11:00:00,42.7,42.72,42.69,42.7,43300.0,23.5164,23.5274,23.5109,23.5164,43300.0
2011-10-14 11:05:00,42.7,42.7,42.67,42.69,26700.0,23.5164,23.5164,23.4999,23.5109,26700.0
2011-10-14 11:10:00,42.69,42.69,42.68,42.68,12300.0,23.5109,23.5109,23.5054,23.5054,12300.0
2011-10-14 11:15:00,42.69,42.69,42.68,42.68,8100.0,23.5109,23.5109,23.5054,23.5054,8100.0
2011-10-14 11:20:00,42.69,42.7,42.66,42.69,63500.0,23.5109,23.5164,23.4944,23.5109,63500.0
2011-10-14 11:25:00,42.69,42.74,42.69,42.74,31600.0,23.5109,23.5384,23.5109,23.5384,31600.0
2011-10-14 11:30:00,42.75,42.78,42.75,42.76,35400.0,23.5439,23.5605,23.5439,23.5494,35400.0
2011-10-14 11:35:00,42.76,42.76,42.74,42.75,32100.0,23.5494,23.5494,23.5384,23.5439,32100.0
2011-10-14 11:40:00,42.75,42.78,42.75,42.78,26900.0,23.5439,23.5605,23.5439,23.5605,26900.0
2011-10-14 11:45:00,42.78,42.8,42.77,42.79,18000.0,23.5605,23.5715,23.5549,23.566,18000.0
2011-10-14 11:50:00,42.79,42.8,42.78,42.79,11100.0,23.566,23.5715,23.5605,23.566,11100.0
2011-10-14 11:55:00,42.8,42.8,42.77,42.77,13100.0,23.5715,23.5715,23.5549,23.5549,13100.0
2011-10-14 12:00:00,42.77,42.78,42.76,42.77,13400.0,23.5549,23.5605,23.5494,23.5549,13400.0
2011-10-14 12:05:00,42.77,42.8,42.77,42.78,23700.0,23.5549,23.5715,23.5549,23.5605,23700.0
2011-10-14 12:10:00,42.77,42.8,42.77,42.78,19400.0,23.5549,23.5715,23.5549,23.5605,19400.0
2011-10-14 12:15:00,42.78,42.78,42.76,42.77,12100.0,23.5605,23.5605,23.5494,23.5549,12100.0
2011-10-14 12:20:00,42.77,42.77,42.76,42.76,8900.0,23.5549,23.5549,23.5494,23.5494,8900.0
2011-10-14 12:25:00,42.76,42.77,42.76,42.76,10200.0,23.5494,23.5549,23.5494,23.5494,10200.0
2011-10-14 12:30:00,42.77,42.79,42.76,42.79,10200.0,23.5549,23.566,23.5494,23.566,10200.0
2011-10-14 12:35:00,42.79,42.8,42.78,42.79,16400.0,23.566,23.5715,23.5605,23.566,16400.0
2011-10-14 12:40:00,42.79,42.8,42.78,42.78,8700.0,23.566,23.5715,23.5605,23.5605,8700.0
2011-10-14 12:45:00,42.79,42.83,42.79,42.82,37900.0,23.566,23.588,23.566,23.5825,37900.0
2011-10-14 12:50:00,42.83,42.83,42.81,42.82,26200.0,23.588,23.588,23.577,23.5825,26200.0
2011-10-14 12:55:00,42.83,42.83,42.82,42.83,9900.0,23.588,23.588,23.5825,23.588,9900.0
2011-10-14 13:00:00,42.83,42.83,42.82,42.83,20000.0,23.588,23.588,23.5825,23.588,20000.0
2011-10-14 13:05:00,42.83,42.83,42.82,42.83,5700.0,23.588,23.588,23.5825,23.588,5700.0
2011-10-14 13:10:00,42.83,42.83,42.82,42.83,13200.0,23.588,23.588,23.5825,23.588,13200.0
2011-10-14 13:15:00,42.83,42.84,42.79,42.81,31700.0,23.588,23.5935,23.566,23.577,31700.0
2011-10-14 13:20:00,42.8,42.81,42.79,42.79,11800.0,23.5715,23.577,23.566,23.566,11800.0
2011-10-14 13:25:00,42.8,42.8,42.75,42.75,29800.0,23.5715,23.5715,23.5439,23.5439,29800.0
2011-10-14 13:30:00,42.76,42.76,42.75,42.75,14000.0,23.5494,23.5494,23.5439,23.5439,14000.0
2011-10-14 13:35:00,42.75,42.77,42.75,42.76,11500.0,23.5439,23.5549,23.5439,23.5494,11500.0
2011-10-14 13:40:00,42.76,42.76,42.73,42.76,40400.0,23.5494,23.5494,23.5329,23.5494,40400.0
2011-10-14 13:45:00,42.76,42.8,42.76,42.77,23000.0,23.5494,23.5715,23.5494,23.5549,23000.0
2011-10-14 13:50:00,42.77,42.78,42.76,42.77,7300.0,23.5549,23.5605,23.5494,23.5549,7300.0
2011-10-14 13:55:00,42.78,42.8,42.76,42.76,34200.0,23.5605,23.5715,23.5494,23.5494,34200.0
2011-10-14 14:00:00,42.76,42.78,42.75,42.78,16300.0,23.5494,23.5605,23.5439,23.5605,16300.0
2011-10-14 14:05:00,42.78,42.78,42.77,42.77,13800.0,23.5605,23.5605,23.5549,23.5549,13800.0
2011-10-14 14:10:00,42.77,42.77,42.74,42.76,30000.0,23.5549,23.5549,23.5384,23.5494,30000.0
2011-10-14 14:15:00,42.75,42.76,42.69,42.7,63700.0,23.5439,23.5494,23.5109,23.5164,63700.0
2011-10-14 14:20:00,42.69,42.7,42.67,42.69,108700.0,23.5109,23.5164,23.4999,23.5109,108700.0
2011-10-14 14:25:00,42.68,42.69,42.67,42.68,42100.0,23.5054,23.5109,23.4999,23.5054,42100.0
2011-10-14 14:30:00,42.67,42.68,42.62,42.63,47800.0,23.4999,23.5054,23.4723,23.4778,47800.0
2011-10-14 14:35:00,42.63,42.66,42.62,42.65,50300.0,23.4778,23.4944,23.4723,23.4889,50300.0
2011-10-14 14:40:00,42.65,42.66,42.64,42.65,23900.0,23.4889,23.4944,23.4834,23.4889,23900.0
2011-10-14 14:45:00,42.65,42.65,42.62,42.63,31500.0,23.4889,23.4889,23.4723,23.4778,31500.0
2011-10-14 14:50:00,42.63,42.66,42.62,42.64,47500.0,23.4778,23.4944,23.4723,23.4834,47500.0
2011-10-14 14:55:00,42.65,42.66,42.63,42.65,48700.0,23.4889,23.4944,23.4778,23.4889,48700.0
2011-10-14 15:00:00,42.64,42.66,42.64,42.65,35800.0,23.4834,23.4944,23.4834,23.4889,35800.0
2011-10-14 15:05:00,42.64,42.66,42.63,42.64,31100.0,23.4834,23.4944,23.4778,23.4834,31100.0
2011-10-14 15:10:00,42.63,42.64,42.59,42.61,78000.0,23.4778,23.4834,23.4558,23.4668,78000.0
2011-10-14 15:15:00,42.61,42.63,42.59,42.61,132200.0,23.4668,23.4778,23.4558,23.4668,132200.0
2011-10-14 15:20:00,42.61,42.62,42.59,42.61,95800.0,23.4668,23.4723,23.4558,23.4668,95800.0
2011-10-14 15:25:00,42.61,42.62,42.59,42.6,62300.0,23.4668,23.4723,23.4558,23.4613,62300.0
2011-10-14 15:30:00,42.6,42.67,42.59,42.67,105200.0,23.4613,23.4999,23.4558,23.4999,105200.0
2011-10-14 15:35:00,42.67,42.68,42.64,42.67,127400.0,23.4999,23.5054,23.4834,23.4999,127400.0
2011-10-14 15:40:00,42.66,42.68,42.65,42.66,121000.0,23.4944,23.5054,23.4889,23.4944,121000.0
2011-10-14 15:45:00,42.66,42.68,42.59,42.6,168600.0,23.4944,23.5054,23.4558,23.4613,168600.0
2011-10-14 15:50:00,42.6,42.64,42.59,42.64,189500.0,23.4613,23.4834,23.4558,23.4834,189500.0
2011-10-14 15:55:00,42.64,42.7,42.64,42.67,543600.0,23.4834,23.5164,23.4834,23.4999,543600.0
2011-10-17 09:30:00,42.62,42.83,42.53,42.79,120200.0,23.4723,23.588,23.4228,23.566,120200.0
2011-10-17 09:35:00,42.79,42.8,42.66,42.76,52100.0,23.566,23.5715,23.4944,23.5494,52100.0
2011-10-17 09:40:00,42.76,42.84,42.74,42.84,37100.0,23.5494,23.5935,23.5384,23.5935,37100.0
2011-10-17 09:45:00,42.84,42.88,42.78,42.79,37000.0,23.5935,23.6155,23.5605,23.566,37000.0
2011-10-17 09:50:00,42.78,42.81,42.76,42.77,20900.0,23.5605,23.577,23.5494,23.5549,20900.0
2011-10-17 09:55:00,42.77,42.83,42.77,42.81,39700.0,23.5549,23.588,23.5549,23.577,39700.0
2011-10-17 10:00:00,42.81,42.9,42.81,42.89,63000.0,23.577,23.6265,23.577,23.621,63000.0
2011-10-17 10:05:00,42.9,42.9,42.88,42.9,43000.0,23.6265,23.6265,23.6155,23.6265,43000.0
2011-10-17 10:10:00,42.9,42.95,42.89,42.95,70000.0,23.6265,23.6541,23.621,23.6541,70000.0
2011-10-17 10:15:00,42.94,42.96,42.94,42.95,92800.0,23.6486,23.6596,23.6486,23.6541,92800.0
2011-10-17 10:20:00,42.96,42.96,42.9,42.91,37100.0,23.6596,23.6596,23.6265,23.6321,37100.0
2011-10-17 10:25:00,42.91,42.92,42.88,42.89,29300.0,23.6321,23.6376,23.6155,23.621,29300.0
2011-10-17 10:30:00,42.9,42.95,42.89,42.91,19500.0,23.6265,23.6541,23.621,23.6321,19500.0
2011-10-17 10:35:00,42.9,42.95,42.9,42.91,28900.0,23.6265,23.6541,23.6265,23.6321,28900.0
2011-10-17 10:40:00,42.91,42.91,42.83,42.83,36700.0,23.6321,23.6321,23.588,23.588,36700.0
2011-10-17 10:45:00,42.83,42.83,42.79,42.81,47100.0,23.588,23.588,23.566,23.577,47100.0
2011-10-17 10:50:00,42.81,42.81,42.76,42.79,32600.0,23.577,23.577,23.5494,23.566,32600.0
2011-10-17 10:55:00,42.8,42.85,42.79,42.84,29100.0,23.5715,23.599,23.566,23.5935,29100.0
2011-10-17 11:00:00,42.84,42.89,42.83,42.89,31500.0,23.5935,23.621,23.588,23.621,31500.0
2011-10-17 11:05:00,42.89,42.89,42.88,42.89,13400.0,23.621,23.621,23.6155,23.621,13400.0
2011-10-17 11:10:00,42.89,42.89,42.83,42.84,90600.0,23.621,23.621,23.588,23.5935,90600.0
2011-10-17 11:15:00,42.84,42.86,42.83,42.86,57700.0,23.5935,23.6045,23.588,23.6045,57700.0
2011-10-17 11:20:00,42.87,42.89,42.87,42.88,45900.0,23.61,23.621,23.61,23.6155,45900.0
2011-10-17 11:25:00,42.89,42.92,42.88,42.92,19200.0,23.621,23.6376,23.6155,23.6376,19200.0
2011-10-17 11:30:00,42.92,42.93,42.91,42.91,15900.0,23.6376,23.6431,23.6321,23.6321,15900.0
2011-10-17 11:35:00,42.91,42.93,42.9,42.93,28900.0,23.6321,23.6431,23.6265,23.6431,28900.0
2011-10-17 11:40:00,42.93,42.93,42.89,42.89,15300.0,23.6431,23.6431,23.621,23.621,15300.0
2011-10-17 11:45:00,42.89,42.91,42.87,42.88,31200.0,23.621,23.6321,23.61,23.6155,31200.0
2011-10-17 11:50:00,42.88,42.92,42.87,42.91,22300.0,23.6155,23.6376,23.61,23.6321,22300.0
2011-10-17 11:55:00,42.91,42.92,42.88,42.89,19000.0,23.6321,23.6376,23.6155,23.621,19000.0
2011-10-17 12:00:00,42.89,42.9,42.88,42.89,11000.0,23.621,23.6265,23.6155,23.621,11000.0
2011-10-17 12:05:00,42.9,42.91,42.89,42.9,23800.0,23.6265,23.6321,23.621,23.6265,23800.0
2011-10-17 12:10:00,42.9,42.9,42.89,42.89,19000.0,23.6265,23.6265,23.621,23.621,19000.0
2011-10-17 12:15:00,42.9,42.92,42.88,42.92,21600.0,23.6265,23.6376,23.6155,23.6376,21600.0
2011-10-17 12:20:00,42.92,42.92,42.89,42.92,20200.0,23.6376,23.6376,23.621,23.6376,20200.0
2011-10-17 12:25:00,42.92,42.95,42.91,42.93,21400.0,23.6376,23.6541,23.6321,23.6431,21400.0
2011-10-17 12:30:00,42.94,42.95,42.93,42.94,16200.0,23.6486,23.6541,23.6431,23.6486,16200.0
2011-10-17 12:35:00,42.93,42.93,42.91,42.91,12700.0,23.6431,23.6431,23.6321,23.6321,12700.0
2011-10-17 12:40:00,42.92,42.95,42.91,42.95,27900.0,23.6376,23.6541,23.6321,23.6541,27900.0
2011-10-17 12:45:00,42.95,42.95,42.9,42.9,24600.0,23.6541,23.6541,23.6265,23.6265,24600.0
2011-10-17 12:50:00,42.91,42.92,42.89,42.89,23300.0,23.6321,23.6376,23.621,23.621,23300.0
2011-10-17 12:55:00,42.9,42.93,42.9,42.91,27900.0,23.6265,23.6431,23.6265,23.6321,27900.0
2011-10-17 13:00:00,42.91,42.93,42.9,42.92,24200.0,23.6321,23.6431,23.6265,23.6376,24200.0
2011-10-17 13:05:00,42.93,42.95,42.92,42.94,20100.0,23.6431,23.6541,23.6376,23.6486,20100.0
2011-10-17 13:10:00,42.94,42.95,42.94,42.94,14100.0,23.6486,23.6541,23.6486,23.6486,14100.0
2011-10-17 13:15:00,42.94,42.95,42.93,42.94,66000.0,23.6486,23.6541,23.6431,23.6486,66000.0
2011-10-17 13:20:00,42.95,42.96,42.94,42.95,155400.0,23.6541,23.6596,23.6486,23.6541,155400.0
2011-10-17 13:25:00,42.94,42.95,42.92,42.93,33100.0,23.6486,23.6541,23.6376,23.6431,33100.0
2011-10-17 13:30:00,42.93,42.95,42.93,42.95,25100.0,23.6431,23.6541,23.6431,23.6541,25100.0
2011-10-17 13:35:00,42.95,42.95,42.9,42.92,53600.0,23.6541,23.6541,23.6265,23.6376,53600.0
2011-10-17 13:40:00,42.92,42.96,42.92,42.94,82700.0,23.6376,23.6596,23.6376,23.6486,82700.0
2011-10-17 13:45:00,42.94,42.96,42.93,42.95,17000.0,23.6486,23.6596,23.6431,23.6541,17000.0
2011-10-17 13:50:00,42.95,42.95,42.92,42.93,25000.0,23.6541,23.6541,23.6376,23.6431,25000.0
2011-10-17 13:55:00,42.94,42.95,42.93,42.94,15600.0,23.6486,23.6541,23.6431,23.6486,15600.0
2011-10-17 14:00:00,42.93,42.95,42.93,42.93,18200.0,23.6431,23.6541,23.6431,23.6431,18200.0
2011-10-17 14:05:00,42.94,42.94,42.88,42.89,34900.0,23.6486,23.6486,23.6155,23.621,34900.0
2011-10-17 14:10:00,42.89,42.92,42.88,42.92,15800.0,23.621,23.6376,23.6155,23.6376,15800.0
2011-10-17 14:15:00,42.91,42.92,42.89,42.9,24200.0,23.6321,23.6376,23.621,23.6265,24200.0
2011-10-17 14:20:00,42.91,42.93,42.9,42.91,15500.0,23.6321,23.6431,23.6265,23.6321,15500.0
2011-10-17 14:25:00,42.9,42.91,42.89,42.89,11600.0,23.6265,23.6321,23.621,23.621,11600.0
2011-10-17 14:30:00,42.9,42.91,42.86,42.89,35900.0,23.6265,23.6321,23.6045,23.621,35900.0
2011-10-17 14:35:00,42.89,42.89,42.84,42.85,29000.0,23.621,23.621,23.5935,23.599,29000.0
2011-10-17 14:40:00,42.86,42.88,42.85,42.87,28200.0,23.6045,23.6155,23.599,23.61,28200.0
2011-10-17 14:45:00,42.87,42.87,42.86,42.86,23900.0,23.61,23.61,23.6045,23.6045,23900.0
2011-10-17 14:50:00,42.87,42.88,42.86,42.88,24700.0,23.61,23.6155,23.6045,23.6155,24700.0
2011-10-17 14:55:00,42.87,42.94,42.87,42.93,42200.0,23.61,23.6486,23.61,23.6431,42200.0
2011-10-17 15:00:00,42.94,42.95,42.92,42.94,29600.0,23.6486,23.6541,23.6376,23.6486,29600.0
2011-10-17 15:05:00,42.94,42.94,42.88,42.9,67500.0,23.6486,23.6486,23.6155,23.6265,67500.0
2011-10-17 15:10:00,42.9,42.95,42.89,42.92,45900.0,23.6265,23.6541,23.621,23.6376,45900.0
2011-10-17 15:15:00,42.91,42.92,42.9,42.91,18100.0,23.6321,23.6376,23.6265,23.6321,18100.0
2011-10-17 15:20:00,42.91,42.91,42.87,42.87,35000.0,23.6321,23.6321,23.61,23.61,35000.0
2011-10-17 15:25:00,42.88,42.91,42.87,42.9,46600.0,23.6155,23.6321,23.61,23.6265,46600.0
2011-10-17 15:30:00,42.9,42.94,42.89,42.89,87800.0,23.6265,23.6486,23.621,23.621,87800.0
2011-10-17 15:35:00,42.89,42.93,42.88,42.88,141600.0,23.621,23.6431,23.6155,23.6155,141600.0
2011-10-17 15:40:00,42.87,42.98,42.87,42.97,86900.0,23.61,23.6706,23.61,23.6651,86900.0
2011-10-17 15:45:00,42.97,42.97,42.88,42.92,98000.0,23.6651,23.6651,23.6155,23.6376,98000.0
2011-10-17 15:50:00,42.92,42.94,42.87,42.91,161600.0,23.6376,23.6486,23.61,23.6321,161600.0
2011-10-17 15:55:00,42.91,42.92,42.85,42.9,261200.0,23.6321,23.6376,23.599,23.6265,261200.0
2011-10-18 09:30:00,42.83,42.93,42.83,42.87,80500.0,23.588,23.6431,23.588,23.61,80500.0
2011-10-18 09:35:00,42.87,42.93,42.83,42.87,57900.0,23.61,23.6431,23.588,23.61,57900.0
2011-10-18 09:40:00,42.89,42.92,42.78,42.81,43600.0,23.621,23.6376,23.5605,23.577,43600.0
2011-10-18 09:45:00,42.8,42.85,42.79,42.83,32400.0,23.5715,23.599,23.566,23.588,32400.0
2011-10-18 09:50:00,42.82,42.86,42.79,42.79,32300.0,23.5825,23.6045,23.566,23.566,32300.0
2011-10-18 09:55:00,42.8,42.84,42.79,42.8,25900.0,23.5715,23.5935,23.566,23.5715,25900.0
2011-10-18 10:00:00,42.83,42.83,42.75,42.75,44300.0,23.588,23.588,23.5439,23.5439,44300.0
2011-10-18 10:05:00,42.75,42.8,42.73,42.77,46200.0,23.5439,23.5715,23.5329,23.5549,46200.0
2011-10-18 10:10:00,42.78,42.79,42.74,42.75,32600.0,23.5605,23.566,23.5384,23.5439,32600.0
2011-10-18 10:15:00,42.74,42.75,42.68,42.68,34300.0,23.5384,23.5439,23.5054,23.5054,34300.0
2011-10-18 10:20:00,42.69,42.76,42.67,42.73,71400.0,23.5109,23.5494,23.4999,23.5329,71400.0
2011-10-18 10:25:00,42.73,42.73,42.58,42.63,57400.0,23.5329,23.5329,23.4503,23.4778,57400.0
2011-10-18 10:30:00,42.63,42.7,42.63,42.7,27700.0,23.4778,23.5164,23.4778,23.5164,27700.0
2011-10-18 10:35:00,42.7,42.72,42.64,42.65,50500.0,23.5164,23.5274,23.4834,23.4889,50500.0
2011-10-18 10:40:00,42.66,42.73,42.64,42.65,65400.0,23.4944,23.5329,23.4834,23.4889,65400.0
2011-10-18 10:45:00,42.65,42.71,42.64,42.65,65600.0,23.4889,23.5219,23.4834,23.4889,65600.0
2011-10-18 10:50:00,42.65,42.71,42.64,42.71,62600.0,23.4889,23.5219,23.4834,23.5219,62600.0
2011-10-18 10:55:00,42.71,42.72,42.65,42.65,49300.0,23.5219,23.5274,23.4889,23.4889,49300.0
2011-10-18 11:00:00,42.66,42.73,42.63,42.7,82200.0,23.4944,23.5329,23.4778,23.5164,82200.0
2011-10-18 11:05:00,42.71,42.72,42.63,42.69,54200.0,23.5219,23.5274,23.4778,23.5109,54200.0
2011-10-18 11:10:00,42.69,42.7,42.63,42.64,39000.0,23.5109,23.5164,23.4778,23.4834,39000.0
2011-10-18 11:15:00,42.65,42.69,42.64,42.69,16900.0,23.4889,23.5109,23.4834,23.5109,16900.0
2011-10-18 11:20:00,42.69,42.7,42.65,42.66,14600.0,23.5109,23.5164,23.4889,23.4944,14600.0
2011-10-18 11:25:00,42.66,42.69,42.64,42.68,45700.0,23.4944,23.5109,23.4834,23.5054,45700.0
2011-10-18 11:30:00,42.68,42.7,42.64,42.65,64000.0,23.5054,23.5164,23.4834,23.4889,64000.0
2011-10-18 11:35:00,42.66,42.71,42.63,42.7,42100.0,23.4944,23.5219,23.4778,23.5164,42100.0
2011-10-18 11:40:00,42.69,42.74,42.69,42.72,30600.0,23.5109,23.5384,23.5109,23.5274,30600.0
2011-10-18 11:45:00,42.72,42.75,42.7,42.73,23500.0,23.5274,23.5439,23.5164,23.5329,23500.0
2011-10-18 11:50:00,42.73,42.75,42.73,42.75,23200.0,23.5329,23.5439,23.5329,23.5439,23200.0
2011-10-18 11:55:00,42.75,42.77,42.73,42.74,17900.0,23.5439,23.5549,23.5329,23.5384,17900.0
2011-10-18 12:00:00,42.74,42.75,42.69,42.71,86400.0,23.5384,23.5439,23.5109,23.5219,86400.0
2011-10-18 12:05:00,42.71,42.72,42.67,42.67,54400.0,23.5219,23.5274,23.4999,23.4999,54400.0
2011-10-18 12:10:00,42.66,42.67,42.66,42.66,12400.0,23.4944,23.4999,23.4944,23.4944,12400.0
2011-10-18 12:15:00,42.66,42.67,42.65,42.65,13900.0,23.4944,23.4999,23.4889,23.4889,13900.0
2011-10-18 12:20:00,42.65,42.67,42.65,42.67,11500.0,23.4889,23.4999,23.4889,23.4999,11500.0
2011-10-18 12:25:00,42.67,42.71,42.66,42.71,32300.0,23.4999,23.5219,23.4944,23.5219,32300.0
2011-10-18 12:30:00,42.71,42.74,42.71,42.74,16300.0,23.5219,23.5384,23.5219,23.5384,16300.0
2011-10-18 12:35:00,42.74,42.8,42.73,42.8,31100.0,23.5384,23.5715,23.5329,23.5715,31100.0
2011-10-18 12:40:00,42.81,42.86,42.8,42.83,33900.0,23.577,23.6045,23.5715,23.588,33900.0
2011-10-18 12:45:00,42.83,42.85,42.81,42.82,31700.0,23.588,23.599,23.577,23.5825,31700.0
2011-10-18 12:50:00,42.82,42.86,42.82,42.85,29200.0,23.5825,23.6045,23.5825,23.599,29200.0
2011-10-18 12:55:00,42.86,42.88,42.86,42.88,15100.0,23.6045,23.6155,23.6045,23.6155,15100.0
2011-10-18 13:00:00,42.88,42.9,42.87,42.89,23800.0,23.6155,23.6265,23.61,23.621,23800.0
2011-10-18 13:05:00,42.9,42.9,42.89,42.9,5600.0,23.6265,23.6265,23.621,23.6265,5600.0
2011-10-18 13:10:00,42.9,42.9,42.86,42.87,15100.0,23.6265,23.6265,23.6045,23.61,15100.0
2011-10-18 13:15:00,42.86,42.86,42.84,42.84,19400.0,23.6045,23.6045,23.5935,23.5935,19400.0
2011-10-18 13:20:00,42.85,42.86,42.84,42.85,12300.0,23.599,23.6045,23.5935,23.599,12300.0
2011-10-18 13:25:00,42.85,42.87,42.83,42.87,46100.0,23.599,23.61,23.588,23.61,46100.0
2011-10-18 13:30:00,42.87,42.89,42.86,42.88,45600.0,23.61,23.621,23.6045,23.6155,45600.0
2011-10-18 13:35:00,42.88,42.9,42.88,42.89,22200.0,23.6155,23.6265,23.6155,23.621,22200.0
2011-10-18 13:40:00,42.9,42.9,42.88,42.88,19500.0,23.6265,23.6265,23.6155,23.6155,19500.0
2011-10-18 13:45:00,42.88,42.88,42.83,42.85,30800.0,23.6155,23.6155,23.588,23.599,30800.0
2011-10-18 13:50:00,42.86,42.91,42.85,42.89,42000.0,23.6045,23.6321,23.599,23.621,42000.0
2011-10-18 13:55:00,42.89,42.89,42.81,42.84,49800.0,23.621,23.621,23.577,23.5935,49800.0
2011-10-18 14:00:00,42.85,42.88,42.83,42.85,90200.0,23.599,23.6155,23.588,23.599,90200.0
2011-10-18 14:05:00,42.85,42.86,42.83,42.83,14300.0,23.599,23.6045,23.588,23.588,14300.0
2011-10-18 14:10:00,42.83,42.9,42.83,42.9,25000.0,23.588,23.6265,23.588,23.6265,25000.0
2011-10-18 14:15:00,42.89,42.92,42.89,42.91,39300.0,23.621,23.6376,23.621,23.6321,39300.0
2011-10-18 14:20:00,42.9,42.91,42.88,42.89,20300.0,23.6265,23.6321,23.6155,23.621,20300.0
2011-10-18 14:25:00,42.89,42.91,42.83,42.86,80000.0,23.621,23.6321,23.588,23.6045,80000.0
2011-10-18 14:30:00,42.87,42.89,42.86,42.86,14900.0,23.61,23.621,23.6045,23.6045,14900.0
2011-10-18 14:35:00,42.86,42.86,42.81,42.81,30100.0,23.6045,23.6045,23.577,23.577,30100.0
2011-10-18 14:40:00,42.8,42.82,42.78,42.79,21800.0,23.5715,23.5825,23.5605,23.566,21800.0
2011-10-18 14:45:00,42.8,42.83,42.78,42.83,35100.0,23.5715,23.588,23.5605,23.588,35100.0
2011-10-18 14:50:00,42.83,42.86,42.83,42.83,23800.0,23.588,23.6045,23.588,23.588,23800.0
2011-10-18 14:55:00,42.83,42.86,42.83,42.86,21500.0,23.588,23.6045,23.588,23.6045,21500.0
2011-10-18 15:00:00,42.86,42.97,42.85,42.97,91100.0,23.6045,23.6651,23.599,23.6651,91100.0
2011-10-18 15:05:00,42.97,42.99,42.94,42.96,115300.0,23.6651,23.6761,23.6486,23.6596,115300.0
2011-10-18 15:10:00,42.96,43.1,42.95,43.05,477800.0,23.6596,23.7367,23.6541,23.7092,477800.0
2011-10-18 15:15:00,43.06,43.07,42.95,42.95,110600.0,23.7147,23.7202,23.6541,23.6541,110600.0
2011-10-18 15:20:00,42.96,43.02,42.93,42.94,96200.0,23.6596,23.6926,23.6431,23.6486,96200.0
2011-10-18 15:25:00,42.93,42.98,42.9,42.9,84900.0,23.6431,23.6706,23.6265,23.6265,84900.0
2011-10-18 15:30:00,42.9,42.93,42.87,42.89,84800.0,23.6265,23.6431,23.61,23.621,84800.0
2011-10-18 15:35:00,42.9,42.98,42.84,42.86,112600.0,23.6265,23.6706,23.5935,23.6045,112600.0
2011-10-18 15:40:00,42.86,42.87,42.83,42.86,144400.0,23.6045,23.61,23.588,23.6045,144400.0
2011-10-18 15:45:00,42.87,42.91,42.83,42.84,117800.0,23.61,23.6321,23.588,23.5935,117800.0
2011-10-18 15:50:00,42.84,42.93,42.83,42.93,127400.0,23.5935,23.6431,23.588,23.6431,127400.0
2011-10-18 15:55:00,42.93,42.96,42.79,42.88,388300.0,23.6431,23.6596,23.566,23.6155,388300.0
2011-10-19 09:30:00,42.98,43.08,42.9,43.08,95900.0,23.6706,23.7257,23.6265,23.7257,95900.0
2011-10-19 09:35:00,43.08,43.1,43.05,43.09,72800.0,23.7257,23.7367,23.7092,23.7312,72800.0
2011-10-19 09:40:00,43.09,43.24,43.09,43.23,259400.0,23.7312,23.8138,23.7312,23.8083,259400.0
2011-10-19 09:45:00,43.23,43.37,43.23,43.37,109100.0,23.8083,23.8854,23.8083,23.8854,109100.0
2011-10-19 09:50:00,43.37,43.41,43.32,43.35,76300.0,23.8854,23.9074,23.8579,23.8744,76300.0
2011-10-19 09:55:00,43.36,43.44,43.34,43.44,51900.0,23.8799,23.9239,23.8689,23.9239,51900.0
2011-10-19 10:00:00,43.45,43.46,43.37,43.4,120300.0,23.9294,23.935,23.8854,23.9019,120300.0
2011-10-19 10:05:00,43.4,43.44,43.38,43.44,57600.0,23.9019,23.9239,23.8909,23.9239,57600.0
2011-10-19 10:10:00,43.44,43.48,43.44,43.48,56900.0,23.9239,23.946,23.9239,23.946,56900.0
2011-10-19 10:15:00,43.48,43.48,43.43,43.48,55300.0,23.946,23.946,23.9184,23.946,55300.0
2011-10-19 10:20:00,43.47,43.48,43.4,43.4,140300.0,23.9405,23.946,23.9019,23.9019,140300.0
2011-10-19 10:25:00,43.4,43.41,43.3,43.34,88700.0,23.9019,23.9074,23.8468,23.8689,88700.0
2011-10-19 10:30:00,43.34,43.37,43.32,43.36,69000.0,23.8689,23.8854,23.8579,23.8799,69000.0
2011-10-19 10:35:00,43.36,43.37,43.24,43.26,52800.0,23.8799,23.8854,23.8138,23.8248,52800.0
2011-10-19 10:40:00,43.26,43.32,43.23,43.24,36200.0,23.8248,23.8579,23.8083,23.8138,36200.0
2011-10-19 10:45:00,43.23,43.28,43.22,43.24,40100.0,23.8083,23.8358,23.8028,23.8138,40100.0
2011-10-19 10:50:00,43.24,43.3,43.24,43.29,30400.0,23.8138,23.8468,23.8138,23.8413,30400.0
2011-10-19 10:55:00,43.29,43.3,43.27,43.27,34500.0,23.8413,23.8468,23.8303,23.8303,34500.0
2011-10-19 11:00:00,43.27,43.29,43.23,43.27,80500.0,23.8303,23.8413,23.8083,23.8303,80500.0
2011-10-19 11:05:00,43.27,43.28,43.21,43.23,38100.0,23.8303,23.8358,23.7973,23.8083,38100.0
2011-10-19 11:10:00,43.22,43.23,43.19,43.19,50100.0,23.8028,23.8083,23.7863,23.7863,50100.0
2011-10-19 11:15:00,43.2,43.2,43.14,43.17,58100.0,23.7918,23.7918,23.7587,23.7752,58100.0
2011-10-19 11:20:00,43.16,43.23,43.16,43.22,73800.0,23.7697,23.8083,23.7697,23.8028,73800.0
2011-10-19 11:25:00,43.22,43.29,43.22,43.28,45000.0,23.8028,23.8413,23.8028,23.8358,45000.0
2011-10-19 11:30:00,43.29,43.31,43.27,43.28,54300.0,23.8413,23.8523,23.8303,23.8358,54300.0
2011-10-19 11:35:00,43.28,43.3,43.26,43.27,25300.0,23.8358,23.8468,23.8248,23.8303,25300.0
2011-10-19 11:40:00,43.28,43.3,43.27,43.27,49200.0,23.8358,23.8468,23.8303,23.8303,49200.0
2011-10-19 11:45:00,43.27,43.28,43.19,43.19,45600.0,23.8303,23.8358,23.7863,23.7863,45600.0
2011-10-19 11:50:00,43.19,43.2,43.17,43.19,38000.0,23.7863,23.7918,23.7752,23.7863,38000.0
2011-10-19 11:55:00,43.19,43.22,43.17,43.21,42600.0,23.7863,23.8028,23.7752,23.7973,42600.0
2011-10-19 12:00:00,43.21,43.22,43.2,43.21,21100.0,23.7973,23.8028,23.7918,23.7973,21100.0
2011-10-19 12:05:00,43.21,43.22,43.2,43.21,28200.0,23.7973,23.8028,23.7918,23.7973,28200.0
2011-10-19 12:10:00,43.2,43.23,43.19,43.22,31900.0,23.7918,23.8083,23.7863,23.8028,31900.0
2011-10-19 12:15:00,43.23,43.27,43.23,43.27,28300.0,23.8083,23.8303,23.8083,23.8303,28300.0
2011-10-19 12:20:00,43.27,43.28,43.23,43.25,42300.0,23.8303,23.8358,23.8083,23.8193,42300.0
2011-10-19 12:25:00,43.25,43.26,43.22,43.22,18200.0,23.8193,23.8248,23.8028,23.8028,18200.0
2011-10-19 12:30:00,43.23,43.26,43.22,43.25,15200.0,23.8083,23.8248,23.8028,23.8193,15200.0
2011-10-19 12:35:00,43.26,43.32,43.25,43.3,23800.0,23.8248,23.8579,23.8193,23.8468,23800.0
2011-10-19 12:40:00,43.31,43.31,43.27,43.27,22700.0,23.8523,23.8523,23.8303,23.8303,22700.0
2011-10-19 12:45:00,43.27,43.28,43.26,43.27,17200.0,23.8303,23.8358,23.8248,23.8303,17200.0
2011-10-19 12:50:00,43.27,43.3,43.26,43.3,18300.0,23.8303,23.8468,23.8248,23.8468,18300.0
2011-10-19 12:55:00,43.29,43.3,43.28,43.28,17200.0,23.8413,23.8468,23.8358,23.8358,17200.0
2011-10-19 13:00:00,43.28,43.31,43.28,43.29,44900.0,23.8358,23.8523,23.8358,23.8413,44900.0
2011-10-19 13:05:00,43.28,43.28,43.25,43.27,22700.0,23.8358,23.8358,23.8193,23.8303,22700.0
2011-10-19 13:10:00,43.27,43.28,43.26,43.27,18000.0,23.8303,23.8358,23.8248,23.8303,18000.0
2011-10-19 13:15:00,43.27,43.31,43.22,43.22,118700.0,23.8303,23.8523,23.8028,23.8028,118700.0
2011-10-19 13:20:00,43.21,43.23,43.21,43.23,14200.0,23.7973,23.8083,23.7973,23.8083,14200.0
2011-10-19 13:25:00,43.23,43.26,43.22,43.22,24200.0,23.8083,23.8248,23.8028,23.8028,24200.0
2011-10-19 13:30:00,43.21,43.21,43.15,43.15,30300.0,23.7973,23.7973,23.7642,23.7642,30300.0
2011-10-19 13:35:00,43.16,43.19,43.15,43.18,23800.0,23.7697,23.7863,23.7642,23.7808,23800.0
2011-10-19 13:40:00,43.18,43.19,43.16,43.17,24400.0,23.7808,23.7863,23.7697,23.7752,24400.0
2011-10-19 13:45:00,43.17,43.18,43.15,43.18,28600.0,23.7752,23.7808,23.7642,23.7808,28600.0
2011-10-19 13:50:00,43.17,43.19,43.15,43.19,22700.0,23.7752,23.7863,23.7642,23.7863,22700.0
2011-10-19 13:55:00,43.2,43.21,43.15,43.17,24800.0,23.7918,23.7973,23.7642,23.7752,24800.0
2011-10-19 14:00:00,43.17,43.2,43.17,43.19,33600.0,23.7752,23.7918,23.7752,23.7863,33600.0
2011-10-19 14:05:00,43.18,43.19,43.09,43.1,76600.0,23.7808,23.7863,23.7312,23.7367,76600.0
2011-10-19 14:10:00,43.1,43.1,43.04,43.05,37500.0,23.7367,23.7367,23.7036,23.7092,37500.0
2011-10-19 14:15:00,43.04,43.09,43.04,43.06,39700.0,23.7036,23.7312,23.7036,23.7147,39700.0
2011-10-19 14:20:00,43.06,43.09,43.0,43.0,55200.0,23.7147,23.7312,23.6816,23.6816,55200.0
2011-10-19 14:25:00,43.0,43.01,42.93,43.01,83300.0,23.6816,23.6871,23.6431,23.6871,83300.0
2011-10-19 14:30:00,43.01,43.03,42.99,43.02,47200.0,23.6871,23.6981,23.6761,23.6926,47200.0
2011-10-19 14:35:00,43.02,43.02,42.97,42.99,33800.0,23.6926,23.6926,23.6651,23.6761,33800.0
2011-10-19 14:40:00,42.99,43.0,42.92,42.95,37200.0,23.6761,23.6816,23.6376,23.6541,37200.0
2011-10-19 14:45:00,42.96,43.03,42.95,43.02,43400.0,23.6596,23.6981,23.6541,23.6926,43400.0
2011-10-19 14:50:00,43.02,43.02,42.95,42.95,40300.0,23.6926,23.6926,23.6541,23.6541,40300.0
2011-10-19 14:55:00,42.94,42.97,42.92,42.97,41600.0,23.6486,23.6651,23.6376,23.6651,41600.0
2011-10-19 15:00:00,42.96,42.99,42.94,42.98,46900.0,23.6596,23.6761,23.6486,23.6706,46900.0
2011-10-19 15:05:00,42.98,43.03,42.96,43.03,59000.0,23.6706,23.6981,23.6596,23.6981,59000.0
2011-10-19 15:10:00,43.03,43.04,42.94,42.97,58100.0,23.6981,23.7036,23.6486,23.6651,58100.0
2011-10-19 15:15:00,42.98,43.04,42.98,43.02,31800.0,23.6706,23.7036,23.6706,23.6926,31800.0
2011-10-19 15:20:00,43.01,43.02,42.98,42.99,24900.0,23.6871,23.6926,23.6706,23.6761,24900.0
2011-10-19 15:25:00,42.99,43.0,42.96,42.96,42700.0,23.6761,23.6816,23.6596,23.6596,42700.0
2011-10-19 15:30:00,42.96,43.03,42.95,43.01,66800.0,23.6596,23.6981,23.6541,23.6871,66800.0
2011-10-19 15:35:00,43.01,43.01,42.95,42.96,54400.0,23.6871,23.6871,23.6541,23.6596,54400.0
2011-10-19 15:40:00,42.95,42.99,42.9,42.98,80600.0,23.6541,23.6761,23.6265,23.6706,80600.0
2011-10-19 15:45:00,42.98,42.99,42.91,42.98,104200.0,23.6706,23.6761,23.6321,23.6706,104200.0
2011-10-19 15:50:00,42.97,42.98,42.93,42.95,115900.0,23.6651,23.6706,23.6431,23.6541,115900.0
2011-10-19 15:55:00,42.96,43.01,42.95,42.97,308000.0,23.6596,23.6871,23.6541,23.6651,308000.0
2011-10-20 09:30:00,43.06,43.13,43.02,43.08,85600.0,23.7147,23.7532,23.6926,23.7257,85600.0
2011-10-20 09:35:00,43.08,43.31,43.08,43.23,93500.0,23.7257,23.8523,23.7257,23.8083,93500.0
2011-10-20 09:40:00,43.23,43.32,43.22,43.25,86700.0,23.8083,23.8579,23.8028,23.8193,86700.0
2011-10-20 09:45:00,43.24,43.27,43.18,43.21,69200.0,23.8138,23.8303,23.7808,23.7973,69200.0
2011-10-20 09:50:00,43.21,43.3,43.18,43.19,42000.0,23.7973,23.8468,23.7808,23.7863,42000.0
2011-10-20 09:55:00,43.19,43.26,43.15,43.24,37600.0,23.7863,23.8248,23.7642,23.8138,37600.0
2011-10-20 10:00:00,43.25,43.4,43.25,43.37,86600.0,23.8193,23.9019,23.8193,23.8854,86600.0
2011-10-20 10:05:00,43.37,43.37,43.28,43.34,55900.0,23.8854,23.8854,23.8358,23.8689,55900.0
2011-10-20 10:10:00,43.35,43.39,43.31,43.32,48600.0,23.8744,23.8964,23.8523,23.8579,48600.0
2011-10-20 10:15:00,43.32,43.33,43.25,43.28,46000.0,23.8579,23.8634,23.8193,23.8358,46000.0
2011-10-20 10:20:00,43.28,43.3,43.25,43.27,39800.0,23.8358,23.8468,23.8193,23.8303,39800.0
2011-10-20 10:25:00,43.27,43.33,43.24,43.32,40800.0,23.8303,23.8634,23.8138,23.8579,40800.0
2011-10-20 10:30:00,43.33,43.35,43.29,43.33,49000.0,23.8634,23.8744,23.8413,23.8634,49000.0
2011-10-20 10:35:00,43.33,43.35,43.26,43.33,49900.0,23.8634,23.8744,23.8248,23.8634,49900.0
2011-10-20 10:40:00,43.33,43.34,43.23,43.24,34900.0,23.8634,23.8689,23.8083,23.8138,34900.0
2011-10-20 10:45:00,43.24,43.26,43.2,43.21,26000.0,23.8138,23.8248,23.7918,23.7973,26000.0
2011-10-20 10:50:00,43.2,43.22,43.16,43.19,28200.0,23.7918,23.8028,23.7697,23.7863,28200.0
2011-10-20 10:55:00,43.18,43.22,43.13,43.17,49500.0,23.7808,23.8028,23.7532,23.7752,49500.0
2011-10-20 11:00:00,43.17,43.19,43.13,43.16,51700.0,23.7752,23.7863,23.7532,23.7697,51700.0
2011-10-20 11:05:00,43.17,43.24,43.14,43.22,58300.0,23.7752,23.8138,23.7587,23.8028,58300.0
2011-10-20 11:10:00,43.22,43.26,43.21,43.23,29600.0,23.8028,23.8248,23.7973,23.8083,29600.0
2011-10-20 11:15:00,43.22,43.22,43.19,43.19,84300.0,23.8028,23.8028,23.7863,23.7863,84300.0
2011-10-20 11:20:00,43.19,43.25,43.17,43.23,28900.0,23.7863,23.8193,23.7752,23.8083,28900.0
2011-10-20 11:25:00,43.23,43.25,43.18,43.23,81100.0,23.8083,23.8193,23.7808,23.8083,81100.0
2011-10-20 11:30:00,43.22,43.25,43.22,43.25,29300.0,23.8028,23.8193,23.8028,23.8193,29300.0
2011-10-20 11:35:00,43.25,43.29,43.25,43.26,34400.0,23.8193,23.8413,23.8193,23.8248,34400.0
2011-10-20 11:40:00,43.25,43.25,43.2,43.21,92100.0,23.8193,23.8193,23.7918,23.7973,92100.0
2011-10-20 11:45:00,43.21,43.25,43.19,43.23,75700.0,23.7973,23.8193,23.7863,23.8083,75700.0
2011-10-20 11:50:00,43.23,43.23,43.17,43.18,81900.0,23.8083,23.8083,23.7752,23.7808,81900.0
2011-10-20 11:55:00,43.18,43.19,43.13,43.18,27600.0,23.7808,23.7863,23.7532,23.7808,27600.0
2011-10-20 12:00:00,43.18,43.2,43.15,43.18,82000.0,23.7808,23.7918,23.7642,23.7808,82000.0
2011-10-20 12:05:00,43.18,43.19,43.11,43.12,16900.0,23.7808,23.7863,23.7422,23.7477,16900.0
2011-10-20 12:10:00,43.12,43.14,43.09,43.14,13500.0,23.7477,23.7587,23.7312,23.7587,13500.0
2011-10-20 12:15:00,43.13,43.17,43.13,43.14,28500.0,23.7532,23.7752,23.7532,23.7587,28500.0
2011-10-20 12:20:00,43.14,43.22,43.14,43.2,32400.0,23.7587,23.8028,23.7587,23.7918,32400.0
2011-10-20 12:25:00,43.19,43.21,43.16,43.2,52100.0,23.7863,23.7973,23.7697,23.7918,52100.0
2011-10-20 12:30:00,43.2,43.21,43.18,43.19,36500.0,23.7918,23.7973,23.7808,23.7863,36500.0
2011-10-20 12:35:00,43.18,43.19,43.12,43.18,31100.0,23.7808,23.7863,23.7477,23.7808,31100.0
2011-10-20 12:40:00,43.18,43.23,43.18,43.22,18000.0,23.7808,23.8083,23.7808,23.8028,18000.0
2011-10-20 12:45:00,43.22,43.24,43.18,43.19,92600.0,23.8028,23.8138,23.7808,23.7863,92600.0
2011-10-20 12:50:00,43.19,43.2,43.15,43.16,19200.0,23.7863,23.7918,23.7642,23.7697,19200.0
2011-10-20 12:55:00,43.17,43.27,43.17,43.22,37400.0,23.7752,23.8303,23.7752,23.8028,37400.0
2011-10-20 13:00:00,43.22,43.25,43.2,43.23,21100.0,23.8028,23.8193,23.7918,23.8083,21100.0
2011-10-20 13:05:00,43.23,43.28,43.21,43.23,33100.0,23.8083,23.8358,23.7973,23.8083,33100.0
2011-10-20 13:10:00,43.24,43.29,43.21,43.21,28500.0,23.8138,23.8413,23.7973,23.7973,28500.0
2011-10-20 13:15:00,43.21,43.31,43.2,43.31,54700.0,23.7973,23.8523,23.7918,23.8523,54700.0
2011-10-20 13:20:00,43.3,43.32,43.25,43.29,30900.0,23.8468,23.8579,23.8193,23.8413,30900.0
2011-10-20 13:25:00,43.29,43.35,43.28,43.32,46600.0,23.8413,23.8744,23.8358,23.8579,46600.0
2011-10-20 13:30:00,43.33,43.35,43.27,43.27,15000.0,23.8634,23.8744,23.8303,23.8303,15000.0
2011-10-20 13:35:00,43.27,43.29,43.22,43.23,30100.0,23.8303,23.8413,23.8028,23.8083,30100.0
2011-10-20 13:40:00,43.23,43.24,43.21,43.21,18300.0,23.8083,23.8138,23.7973,23.7973,18300.0
2011-10-20 13:45:00,43.22,43.3,43.21,43.26,88000.0,23.8028,23.8468,23.7973,23.8248,88000.0
2011-10-20 13:50:00,43.26,43.33,43.25,43.28,147900.0,23.8248,23.8634,23.8193,23.8358,147900.0
2011-10-20 13:55:00,43.27,43.27,43.19,43.19,19600.0,23.8303,23.8303,23.7863,23.7863,19600.0
2011-10-20 14:00:00,43.19,43.23,43.15,43.16,116000.0,23.7863,23.8083,23.7642,23.7697,116000.0
2011-10-20 14:05:00,43.16,43.17,43.13,43.15,28100.0,23.7697,23.7752,23.7532,23.7642,28100.0
2011-10-20 14:10:00,43.16,43.16,43.08,43.09,26600.0,23.7697,23.7697,23.7257,23.7312,26600.0
2011-10-20 14:15:00,43.1,43.13,43.1,43.12,19300.0,23.7367,23.7532,23.7367,23.7477,19300.0
2011-10-20 14:20:00,43.11,43.14,43.11,43.14,23700.0,23.7422,23.7587,23.7422,23.7587,23700.0
2011-10-20 14:25:00,43.14,43.18,43.13,43.15,22200.0,23.7587,23.7808,23.7532,23.7642,22200.0
2011-10-20 14:30:00,43.16,43.18,43.13,43.15,25400.0,23.7697,23.7808,23.7532,23.7642,25400.0
2011-10-20 14:35:00,43.14,43.28,43.14,43.27,44400.0,23.7587,23.8358,23.7587,23.8303,44400.0
2011-10-20 14:40:00,43.27,43.28,43.23,43.23,30400.0,23.8303,23.8358,23.8083,23.8083,30400.0
2011-10-20 14:45:00,43.23,43.26,43.23,43.25,36200.0,23.8083,23.8248,23.8083,23.8193,36200.0
2011-10-20 14:50:00,43.26,43.32,43.26,43.3,45100.0,23.8248,23.8579,23.8248,23.8468,45100.0
2011-10-20 14:55:00,43.31,43.31,43.23,43.25,28000.0,23.8523,23.8523,23.8083,23.8193,28000.0
2011-10-20 15:00:00,43.25,43.28,43.23,43.25,29100.0,23.8193,23.8358,23.8083,23.8193,29100.0
2011-10-20 15:05:00,43.24,43.25,43.22,43.22,27400.0,23.8138,23.8193,23.8028,23.8028,27400.0
2011-10-20 15:10:00,43.22,43.22,43.2,43.21,42300.0,23.8028,23.8028,23.7918,23.7973,42300.0
2011-10-20 15:15:00,43.21,43.23,43.19,43.23,17900.0,23.7973,23.8083,23.7863,23.8083,17900.0
2011-10-20 15:20:00,43.23,43.23,43.14,43.19,36400.0,23.8083,23.8083,23.7587,23.7863,36400.0
2011-10-20 15:25:00,43.18,43.19,43.13,43.15,32200.0,23.7808,23.7863,23.7532,23.7642,32200.0
2011-10-20 15:30:00,43.15,43.19,43.13,43.17,33100.0,23.7642,23.7863,23.7532,23.7752,33100.0
2011-10-20 15:35:00,43.17,43.17,43.12,43.12,47900.0,23.7752,23.7752,23.7477,23.7477,47900.0
2011-10-20 15:40:00,43.13,43.23,43.13,43.21,63700.0,23.7532,23.8083,23.7532,23.7973,63700.0
2011-10-20 15:45:00,43.21,43.25,43.2,43.24,68900.0,23.7973,23.8193,23.7918,23.8138,68900.0
2011-10-20 15:50:00,43.26,43.28,43.21,43.25,88600.0,23.8248,23.8358,23.7973,23.8193,88600.0
2011-10-20 15:55:00,43.25,43.31,43.23,43.25,270300.0,23.8193,23.8523,23.8083,23.8193,270300.0
2011-10-21 09:30:00,43.48,43.54,43.44,43.48,831800.0,23.946,23.979,23.9239,23.946,831800.0
2011-10-21 09:35:00,43.48,43.55,43.48,43.51,82000.0,23.946,23.9845,23.946,23.9625,82000.0
2011-10-21 09:40:00,43.5,43.52,43.45,43.51,80100.0,23.957,23.968,23.9294,23.9625,80100.0
2011-10-21 09:45:00,43.51,43.56,43.48,43.55,64900.0,23.9625,23.99,23.946,23.9845,64900.0
2011-10-21 09:50:00,43.56,43.58,43.5,43.58,68300.0,23.99,24.001,23.957,24.001,68300.0
2011-10-21 09:55:00,43.58,43.59,43.55,43.58,38400.0,24.001,24.0066,23.9845,24.001,38400.0
2011-10-21 10:00:00,43.58,43.58,43.52,43.52,54300.0,24.001,24.001,23.968,23.968,54300.0
2011-10-21 10:05:00,43.52,43.53,43.48,43.48,66000.0,23.968,23.9735,23.946,23.946,66000.0
2011-10-21 10:10:00,43.48,43.5,43.47,43.49,41200.0,23.946,23.957,23.9405,23.9515,41200.0
2011-10-21 10:15:00,43.49,43.6,43.47,43.59,74400.0,23.9515,24.0121,23.9405,24.0066,74400.0
2011-10-21 10:20:00,43.58,43.63,43.58,43.63,62400.0,24.001,24.0286,24.001,24.0286,62400.0
2011-10-21 10:25:00,43.63,43.64,43.6,43.63,84700.0,24.0286,24.0341,24.0121,24.0286,84700.0
2011-10-21 10:30:00,43.63,43.69,43.62,43.66,64600.0,24.0286,24.0616,24.0231,24.0451,64600.0
2011-10-21 10:35:00,43.67,43.74,43.67,43.72,60400.0,24.0506,24.0892,24.0506,24.0781,60400.0
2011-10-21 10:40:00,43.73,43.75,43.71,43.74,46600.0,24.0837,24.0947,24.0726,24.0892,46600.0
2011-10-21 10:45:00,43.75,43.75,43.71,43.71,36300.0,24.0947,24.0947,24.0726,24.0726,36300.0
2011-10-21 10:50:00,43.71,43.71,43.68,43.71,40300.0,24.0726,24.0726,24.0561,24.0726,40300.0
2011-10-21 10:55:00,43.71,43.74,43.68,43.73,113600.0,24.0726,24.0892,24.0561,24.0837,113600.0
2011-10-21 11:00:00,43.74,43.74,43.7,43.7,49400.0,24.0892,24.0892,24.0671,24.0671,49400.0
2011-10-21 11:05:00,43.7,43.71,43.66,43.71,38100.0,24.0671,24.0726,24.0451,24.0726,38100.0
2011-10-21 11:10:00,43.7,43.73,43.69,43.73,84900.0,24.0671,24.0837,24.0616,24.0837,84900.0
2011-10-21 11:15:00,43.73,43.8,43.72,43.8,46900.0,24.0837,24.1222,24.0781,24.1222,46900.0
2011-10-21 11:20:00,43.79,43.82,43.79,43.81,28500.0,24.1167,24.1332,24.1167,24.1277,28500.0
2011-10-21 11:25:00,43.82,43.82,43.78,43.79,24400.0,24.1332,24.1332,24.1112,24.1167,24400.0
2011-10-21 11:30:00,43.78,43.8,43.75,43.75,28300.0,24.1112,24.1222,24.0947,24.0947,28300.0
2011-10-21 11:35:00,43.76,43.76,43.73,43.75,15600.0,24.1002,24.1002,24.0837,24.0947,15600.0
2011-10-21 11:40:00,43.75,43.8,43.75,43.79,38300.0,24.0947,24.1222,24.0947,24.1167,38300.0
2011-10-21 11:45:00,43.8,43.8,43.76,43.76,20600.0,24.1222,24.1222,24.1002,24.1002,20600.0
2011-10-21 11:50:00,43.76,43.8,43.76,43.8,22200.0,24.1002,24.1222,24.1002,24.1222,22200.0
2011-10-21 11:55:00,43.8,43.81,43.79,43.8,17300.0,24.1222,24.1277,24.1167,24.1222,17300.0
2011-10-21 12:00:00,43.8,43.81,43.77,43.77,31900.0,24.1222,24.1277,24.1057,24.1057,31900.0
2011-10-21 12:05:00,43.77,43.78,43.74,43.74,22900.0,24.1057,24.1112,24.0892,24.0892,22900.0
2011-10-21 12:10:00,43.74,43.78,43.74,43.78,28500.0,24.0892,24.1112,24.0892,24.1112,28500.0
2011-10-21 12:15:00,43.78,43.79,43.74,43.75,59000.0,24.1112,24.1167,24.0892,24.0947,59000.0
2011-10-21 12:20:00,43.74,43.75,43.72,43.75,32400.0,24.0892,24.0947,24.0781,24.0947,32400.0
2011-10-21 12:25:00,43.74,43.78,43.74,43.77,18000.0,24.0892,24.1112,24.0892,24.1057,18000.0
2011-10-21 12:30:00,43.77,43.78,43.76,43.76,14400.0,24.1057,24.1112,24.1002,24.1002,14400.0
2011-10-21 12:35:00,43.76,43.77,43.73,43.75,16100.0,24.1002,24.1057,24.0837,24.0947,16100.0
2011-10-21 12:40:00,43.74,43.76,43.74,43.76,6100.0,24.0892,24.1002,24.0892,24.1002,6100.0
2011-10-21 12:45:00,43.75,43.77,43.74,43.76,16200.0,24.0947,24.1057,24.0892,24.1002,16200.0
2011-10-21 12:50:00,43.77,43.78,43.75,43.77,11400.0,24.1057,24.1112,24.0947,24.1057,11400.0
2011-10-21 12:55:00,43.77,43.79,43.77,43.78,16100.0,24.1057,24.1167,24.1057,24.1112,16100.0
2011-10-21 13:00:00,43.78,43.8,43.77,43.8,42100.0,24.1112,24.1222,24.1057,24.1222,42100.0
2011-10-21 13:05:00,43.8,43.8,43.79,43.79,7900.0,24.1222,24.1222,24.1167,24.1167,7900.0
2011-10-21 13:10:00,43.8,43.8,43.77,43.8,58000.0,24.1222,24.1222,24.1057,24.1222,58000.0
2011-10-21 13:15:00,43.8,43.8,43.79,43.8,15000.0,24.1222,24.1222,24.1167,24.1222,15000.0
2011-10-21 13:20:00,43.8,43.81,43.79,43.8,30700.0,24.1222,24.1277,24.1167,24.1222,30700.0
2011-10-21 13:25:00,43.8,43.81,43.77,43.79,34000.0,24.1222,24.1277,24.1057,24.1167,34000.0
2011-10-21 13:30:00,43.78,43.81,43.78,43.8,18900.0,24.1112,24.1277,24.1112,24.1222,18900.0
2011-10-21 13:35:00,43.8,43.81,43.79,43.79,17300.0,24.1222,24.1277,24.1167,24.1167,17300.0
2011-10-21 13:40:00,43.79,43.8,43.76,43.77,35700.0,24.1167,24.1222,24.1002,24.1057,35700.0
2011-10-21 13:45:00,43.77,43.83,43.76,43.83,55100.0,24.1057,24.1387,24.1002,24.1387,55100.0
2011-10-21 13:50:00,43.82,43.84,43.81,43.84,17700.0,24.1332,24.1442,24.1277,24.1442,17700.0
2011-10-21 13:55:00,43.84,43.84,43.81,43.82,14200.0,24.1442,24.1442,24.1277,24.1332,14200.0
2011-10-21 14:00:00,43.81,43.85,43.79,43.84,53900.0,24.1277,24.1497,24.1167,24.1442,53900.0
2011-10-21 14:05:00,43.84,43.86,43.83,43.85,32700.0,24.1442,24.1553,24.1387,24.1497,32700.0
2011-10-21 14:10:00,43.85,43.85,43.82,43.83,15900.0,24.1497,24.1497,24.1332,24.1387,15900.0
2011-10-21 14:15:00,43.83,43.84,43.81,43.83,26400.0,24.1387,24.1442,24.1277,24.1387,26400.0
2011-10-21 14:20:00,43.83,43.85,43.83,43.84,16500.0,24.1387,24.1497,24.1387,24.1442,16500.0
2011-10-21 14:25:00,43.85,43.85,43.82,43.82,18200.0,24.1497,24.1497,24.1332,24.1332,18200.0
2011-10-21 14:30:00,43.82,43.82,43.78,43.78,36700.0,24.1332,24.1332,24.1112,24.1112,36700.0
2011-10-21 14:35:00,43.78,43.8,43.78,43.79,29200.0,24.1112,24.1222,24.1112,24.1167,29200.0
2011-10-21 14:40:00,43.78,43.82,43.77,43.8,43100.0,24.1112,24.1332,24.1057,24.1222,43100.0
2011-10-21 14:45:00,43.8,43.81,43.77,43.79,13600.0,24.1222,24.1277,24.1057,24.1167,13600.0
2011-10-21 14:50:00,43.78,43.79,43.76,43.78,21100.0,24.1112,24.1167,24.1002,24.1112,21100.0
2011-10-21 14:55:00,43.78,43.82,43.77,43.81,37300.0,24.1112,24.1332,24.1057,24.1277,37300.0
2011-10-21 15:00:00,43.82,43.84,43.8,43.83,39800.0,24.1332,24.1442,24.1222,24.1387,39800.0
2011-10-21 15:05:00,43.83,43.85,43.78,43.78,51900.0,24.1387,24.1497,24.1112,24.1112,51900.0
2011-10-21 15:10:00,43.78,43.79,43.76,43.77,26800.0,24.1112,24.1167,24.1002,24.1057,26800.0
2011-10-21 15:15:00,43.76,43.78,43.74,43.75,26700.0,24.1002,24.1112,24.0892,24.0947,26700.0
2011-10-21 15:20:00,43.75,43.81,43.74,43.79,51200.0,24.0947,24.1277,24.0892,24.1167,51200.0
2011-10-21 15:25:00,43.79,43.8,43.72,43.72,52900.0,24.1167,24.1222,24.0781,24.0781,52900.0
2011-10-21 15:30:00,43.73,43.79,43.71,43.72,124200.0,24.0837,24.1167,24.0726,24.0781,124200.0
2011-10-21 15:35:00,43.72,43.73,43.68,43.68,75300.0,24.0781,24.0837,24.0561,24.0561,75300.0
2011-10-21 15:40:00,43.68,43.72,43.67,43.7,54300.0,24.0561,24.0781,24.0506,24.0671,54300.0
2011-10-21 15:45:00,43.7,43.76,43.7,43.76,76400.0,24.0671,24.1002,24.0671,24.1002,76400.0
2011-10-21 15:50:00,43.76,43.86,43.76,43.85,125200.0,24.1002,24.1553,24.1002,24.1497,125200.0
2011-10-21 15:55:00,43.85,43.94,43.85,43.93,354900.0,24.1497,24.1993,24.1497,24.1938,354900.0
2011-10-24 09:30:00,43.97,43.97,43.76,43.94,86300.0,24.2158,24.2158,24.1002,24.1993,86300.0
2011-10-24 09:35:00,43.94,43.94,43.83,43.9,48400.0,24.1993,24.1993,24.1387,24.1773,48400.0
2011-10-24 09:40:00,43.9,43.91,43.69,43.71,100100.0,24.1773,24.1828,24.0616,24.0726,100100.0
2011-10-24 09:45:00,43.71,43.75,43.66,43.75,82300.0,24.0726,24.0947,24.0451,24.0947,82300.0
2011-10-24 09:50:00,43.74,43.95,43.73,43.83,137100.0,24.0892,24.2048,24.0837,24.1387,137100.0
2011-10-24 09:55:00,43.82,43.83,43.75,43.76,39200.0,24.1332,24.1387,24.0947,24.1002,39200.0
2011-10-24 10:00:00,43.77,43.82,43.75,43.8,30100.0,24.1057,24.1332,24.0947,24.1222,30100.0
2011-10-24 10:05:00,43.79,43.8,43.74,43.74,36700.0,24.1167,24.1222,24.0892,24.0892,36700.0
2011-10-24 10:10:00,43.74,43.82,43.74,43.79,41300.0,24.0892,24.1332,24.0892,24.1167,41300.0
2011-10-24 10:15:00,43.79,43.79,43.74,43.75,32400.0,24.1167,24.1167,24.0892,24.0947,32400.0
2011-10-24 10:20:00,43.76,43.79,43.74,43.74,16500.0,24.1002,24.1167,24.0892,24.0892,16500.0
2011-10-24 10:25:00,43.75,43.8,43.74,43.76,61800.0,24.0947,24.1222,24.0892,24.1002,61800.0
2011-10-24 10:30:00,43.77,43.77,43.63,43.63,102900.0,24.1057,24.1057,24.0286,24.0286,102900.0
2011-10-24 10:35:00,43.63,43.69,43.63,43.68,56800.0,24.0286,24.0616,24.0286,24.0561,56800.0
2011-10-24 10:40:00,43.68,43.69,43.66,43.67,43000.0,24.0561,24.0616,24.0451,24.0506,43000.0
2011-10-24 10:45:00,43.68,43.68,43.62,43.63,42900.0,24.0561,24.0561,24.0231,24.0286,42900.0
2011-10-24 10:50:00,43.63,43.63,43.56,43.57,46300.0,24.0286,24.0286,23.99,23.9955,46300.0
2011-10-24 10:55:00,43.58,43.6,43.55,43.59,60700.0,24.001,24.0121,23.9845,24.0066,60700.0
2011-10-24 11:00:00,43.6,43.65,43.59,43.6,38200.0,24.0121,24.0396,24.0066,24.0121,38200.0
2011-10-24 11:05:00,43.6,43.66,43.57,43.57,49100.0,24.0121,24.0451,23.9955,23.9955,49100.0
2011-10-24 11:10:00,43.57,43.58,43.51,43.57,140600.0,23.9955,24.001,23.9625,23.9955,140600.0
2011-10-24 11:15:00,43.57,43.61,43.56,43.58,39900.0,23.9955,24.0176,23.99,24.001,39900.0
2011-10-24 11:20:00,43.58,43.59,43.56,43.56,34200.0,24.001,24.0066,23.99,23.99,34200.0
2011-10-24 11:25:00,43.56,43.63,43.56,43.63,30600.0,23.99,24.0286,23.99,24.0286,30600.0
2011-10-24 11:30:00,43.61,43.61,43.56,43.59,68700.0,24.0176,24.0176,23.99,24.0066,68700.0
2011-10-24 11:35:00,43.59,43.61,43.56,43.59,110700.0,24.0066,24.0176,23.99,24.0066,110700.0
2011-10-24 11:40:00,43.59,43.61,43.58,43.6,49700.0,24.0066,24.0176,24.001,24.0121,49700.0
2011-10-24 11:45:00,43.6,43.62,43.58,43.58,67900.0,24.0121,24.0231,24.001,24.001,67900.0
2011-10-24 11:50:00,43.57,43.57,43.53,43.54,58600.0,23.9955,23.9955,23.9735,23.979,58600.0
2011-10-24 11:55:00,43.55,43.59,43.53,43.55,56600.0,23.9845,24.0066,23.9735,23.9845,56600.0
2011-10-24 12:00:00,43.54,43.58,43.54,43.56,29200.0,23.979,24.001,23.979,23.99,29200.0
2011-10-24 12:05:00,43.56,43.56,43.51,43.52,59800.0,23.99,23.99,23.9625,23.968,59800.0
2011-10-24 12:10:00,43.52,43.56,43.52,43.54,77200.0,23.968,23.99,23.968,23.979,77200.0
2011-10-24 12:15:00,43.53,43.54,43.5,43.5,110200.0,23.9735,23.979,23.957,23.957,110200.0
2011-10-24 12:20:00,43.5,43.51,43.5,43.51,26600.0,23.957,23.9625,23.957,23.9625,26600.0
2011-10-24 12:25:00,43.5,43.51,43.47,43.48,81700.0,23.957,23.9625,23.9405,23.946,81700.0
2011-10-24 12:30:00,43.48,43.48,43.41,43.43,149900.0,23.946,23.946,23.9074,23.9184,149900.0
2011-10-24 12:35:00,43.42,43.43,43.39,43.39,58700.0,23.9129,23.9184,23.8964,23.8964,58700.0
2011-10-24 12:40:00,43.4,43.42,43.38,43.39,43700.0,23.9019,23.9129,23.8909,23.8964,43700.0
2011-10-24 12:45:00,43.39,43.4,43.35,43.35,39800.0,23.8964,23.9019,23.8744,23.8744,39800.0
2011-10-24 12:50:00,43.36,43.41,43.35,43.4,49700.0,23.8799,23.9074,23.8744,23.9019,49700.0
2011-10-24 12:55:00,43.41,43.45,43.4,43.44,95300.0,23.9074,23.9294,23.9019,23.9239,95300.0
2011-10-24 13:00:00,43.45,43.48,43.45,43.48,30300.0,23.9294,23.946,23.9294,23.946,30300.0
2011-10-24 13:05:00,43.48,43.5,43.47,43.48,32500.0,23.946,23.957,23.9405,23.946,32500.0
2011-10-24 13:10:00,43.48,43.49,43.47,43.49,25700.0,23.946,23.9515,23.9405,23.9515,25700.0
2011-10-24 13:15:00,43.49,43.49,43.47,43.48,36800.0,23.9515,23.9515,23.9405,23.946,36800.0
2011-10-24 13:20:00,43.49,43.49,43.44,43.44,44300.0,23.9515,23.9515,23.9239,23.9239,44300.0
2011-10-24 13:25:00,43.45,43.47,43.44,43.47,45100.0,23.9294,23.9405,23.9239,23.9405,45100.0
2011-10-24 13:30:00,43.47,43.49,43.46,43.47,59800.0,23.9405,23.9515,23.935,23.9405,59800.0
2011-10-24 13:35:00,43.48,43.48,43.46,43.46,29800.0,23.946,23.946,23.935,23.935,29800.0
2011-10-24 13:40:00,43.46,43.48,43.45,43.46,54900.0,23.935,23.946,23.9294,23.935,54900.0
2011-10-24 13:45:00,43.45,43.5,43.45,43.49,42200.0,23.9294,23.957,23.9294,23.9515,42200.0
2011-10-24 13:50:00,43.49,43.5,43.46,43.48,30100.0,23.9515,23.957,23.935,23.946,30100.0
2011-10-24 13:55:00,43.47,43.49,43.45,43.45,48400.0,23.9405,23.9515,23.9294,23.9294,48400.0
2011-10-24 14:00:00,43.46,43.48,43.42,43.43,159900.0,23.935,23.946,23.9129,23.9184,159900.0
2011-10-24 14:05:00,43.43,43.44,43.4,43.41,125600.0,23.9184,23.9239,23.9019,23.9074,125600.0
2011-10-24 14:10:00,43.41,43.41,43.39,43.39,84900.0,23.9074,23.9074,23.8964,23.8964,84900.0
2011-10-24 14:15:00,43.39,43.4,43.32,43.33,68800.0,23.8964,23.9019,23.8579,23.8634,68800.0
2011-10-24 14:20:00,43.34,43.38,43.33,43.38,64000.0,23.8689,23.8909,23.8634,23.8909,64000.0
2011-10-24 14:25:00,43.37,43.41,43.36,43.39,48000.0,23.8854,23.9074,23.8799,23.8964,48000.0
2011-10-24 14:30:00,43.39,43.41,43.39,43.4,107000.0,23.8964,23.9074,23.8964,23.9019,107000.0
2011-10-24 14:35:00,43.39,43.4,43.36,43.39,112500.0,23.8964,23.9019,23.8799,23.8964,112500.0
2011-10-24 14:40:00,43.38,43.41,43.38,43.4,44900.0,23.8909,23.9074,23.8909,23.9019,44900.0
2011-10-24 14:45:00,43.4,43.41,43.39,43.4,35300.0,23.9019,23.9074,23.8964,23.9019,35300.0
2011-10-24 14:50:00,43.4,43.41,43.38,43.38,81500.0,23.9019,23.9074,23.8909,23.8909,81500.0
2011-10-24 14:55:00,43.37,43.42,43.37,43.39,87800.0,23.8854,23.9129,23.8854,23.8964,87800.0
2011-10-24 15:00:00,43.38,43.43,43.38,43.43,69400.0,23.8909,23.9184,23.8909,23.9184,69400.0
2011-10-24 15:05:00,43.43,43.43,43.36,43.37,133400.0,23.9184,23.9184,23.8799,23.8854,133400.0
2011-10-24 15:10:00,43.38,43.39,43.35,43.36,205500.0,23.8909,23.8964,23.8744,23.8799,205500.0
2011-10-24 15:15:00,43.36,43.39,43.32,43.37,113500.0,23.8799,23.8964,23.8579,23.8854,113500.0
2011-10-24 15:20:00,43.37,43.4,43.35,43.37,162600.0,23.8854,23.9019,23.8744,23.8854,162600.0
2011-10-24 15:25:00,43.36,43.37,43.31,43.31,87600.0,23.8799,23.8854,23.8523,23.8523,87600.0
2011-10-24 15:30:00,43.31,43.32,43.3,43.3,91400.0,23.8523,23.8579,23.8468,23.8468,91400.0
2011-10-24 15:35:00,43.3,43.31,43.25,43.29,168600.0,23.8468,23.8523,23.8193,23.8413,168600.0
2011-10-24 15:40:00,43.29,43.32,43.28,43.31,179600.0,23.8413,23.8579,23.8358,23.8523,179600.0
2011-10-24 15:45:00,43.31,43.32,43.28,43.3,147000.0,23.8523,23.8579,23.8358,23.8468,147000.0
2011-10-24 15:50:00,43.3,43.34,43.28,43.34,209000.0,23.8468,23.8689,23.8358,23.8689,209000.0
2011-10-24 15:55:00,43.33,43.39,43.32,43.38,281700.0,23.8634,23.8964,23.8579,23.8909,281700.0
2011-10-25 09:30:00,43.33,43.41,43.3,43.36,83300.0,23.8634,23.9074,23.8468,23.8799,83300.0
2011-10-25 09:35:00,43.36,43.47,43.2,43.44,197000.0,23.8799,23.9405,23.7918,23.9239,197000.0
2011-10-25 09:40:00,43.45,43.47,43.21,43.3,135900.0,23.9294,23.9405,23.7973,23.8468,135900.0
2011-10-25 09:45:00,43.3,43.43,43.26,43.38,141300.0,23.8468,23.9184,23.8248,23.8909,141300.0
2011-10-25 09:50:00,43.38,43.48,43.38,43.46,69000.0,23.8909,23.946,23.8909,23.935,69000.0
2011-10-25 09:55:00,43.46,43.47,43.23,43.25,57500.0,23.935,23.9405,23.8083,23.8193,57500.0
2011-10-25 10:00:00,43.26,43.33,43.15,43.18,101600.0,23.8248,23.8634,23.7642,23.7808,101600.0
2011-10-25 10:05:00,43.19,43.25,43.12,43.24,89500.0,23.7863,23.8193,23.7477,23.8138,89500.0
2011-10-25 10:10:00,43.25,43.28,43.23,43.24,35900.0,23.8193,23.8358,23.8083,23.8138,35900.0
2011-10-25 10:15:00,43.24,43.34,43.21,43.34,67500.0,23.8138,23.8689,23.7973,23.8689,67500.0
2011-10-25 10:20:00,43.33,43.39,43.31,43.31,114600.0,23.8634,23.8964,23.8523,23.8523,114600.0
2011-10-25 10:25:00,43.31,43.32,43.25,43.25,58400.0,23.8523,23.8579,23.8193,23.8193,58400.0
2011-10-25 10:30:00,43.25,43.32,43.23,43.32,43200.0,23.8193,23.8579,23.8083,23.8579,43200.0
2011-10-25 10:35:00,43.31,43.36,43.2,43.34,138100.0,23.8523,23.8799,23.7918,23.8689,138100.0
2011-10-25 10:40:00,43.33,43.34,43.23,43.28,88400.0,23.8634,23.8689,23.8083,23.8358,88400.0
2011-10-25 10:45:00,43.28,43.3,43.26,43.3,34300.0,23.8358,23.8468,23.8248,23.8468,34300.0
2011-10-25 10:50:00,43.3,43.32,43.19,43.21,46400.0,23.8468,23.8579,23.7863,23.7973,46400.0
2011-10-25 10:55:00,43.21,43.26,43.17,43.2,44600.0,23.7973,23.8248,23.7752,23.7918,44600.0
2011-10-25 11:00:00,43.19,43.26,43.17,43.18,49800.0,23.7863,23.8248,23.7752,23.7808,49800.0
2011-10-25 11:05:00,43.17,43.19,43.15,43.16,26700.0,23.7752,23.7863,23.7642,23.7697,26700.0
2011-10-25 11:10:00,43.16,43.16,43.12,43.15,64100.0,23.7697,23.7697,23.7477,23.7642,64100.0
2011-10-25 11:15:00,43.15,43.15,43.09,43.1,90400.0,23.7642,23.7642,23.7312,23.7367,90400.0
2011-10-25 11:20:00,43.1,43.15,43.09,43.15,60100.0,23.7367,23.7642,23.7312,23.7642,60100.0
2011-10-25 11:25:00,43.14,43.16,43.12,43.14,22900.0,23.7587,23.7697,23.7477,23.7587,22900.0
2011-10-25 11:30:00,43.14,43.22,43.12,43.2,39100.0,23.7587,23.8028,23.7477,23.7918,39100.0
2011-10-25 11:35:00,43.19,43.25,43.18,43.22,84100.0,23.7863,23.8193,23.7808,23.8028,84100.0
2011-10-25 11:40:00,43.22,43.24,43.21,43.24,33400.0,23.8028,23.8138,23.7973,23.8138,33400.0
2011-10-25 11:45:00,43.23,43.27,43.19,43.19,31200.0,23.8083,23.8303,23.7863,23.7863,31200.0
2011-10-25 11:50:00,43.2,43.24,43.19,43.22,80700.0,23.7918,23.8138,23.7863,23.8028,80700.0
2011-10-25 11:55:00,43.22,43.24,43.21,43.23,24200.0,23.8028,23.8138,23.7973,23.8083,24200.0
2011-10-25 12:00:00,43.22,43.23,43.2,43.21,21900.0,23.8028,23.8083,23.7918,23.7973,21900.0
2011-10-25 12:05:00,43.2,43.27,43.2,43.25,38300.0,23.7918,23.8303,23.7918,23.8193,38300.0
2011-10-25 12:10:00,43.24,43.29,43.23,43.26,37700.0,23.8138,23.8413,23.8083,23.8248,37700.0
2011-10-25 12:15:00,43.26,43.3,43.23,43.27,22200.0,23.8248,23.8468,23.8083,23.8303,22200.0
2011-10-25 12:20:00,43.28,43.28,43.25,43.26,23500.0,23.8358,23.8358,23.8193,23.8248,23500.0
2011-10-25 12:25:00,43.26,43.32,43.24,43.29,45800.0,23.8248,23.8579,23.8138,23.8413,45800.0
2011-10-25 12:30:00,43.3,43.3,43.27,43.28,23100.0,23.8468,23.8468,23.8303,23.8358,23100.0
2011-10-25 12:35:00,43.28,43.29,43.27,43.28,10500.0,23.8358,23.8413,23.8303,23.8358,10500.0
2011-10-25 12:40:00,43.27,43.28,43.23,43.24,19600.0,23.8303,23.8358,23.8083,23.8138,19600.0
2011-10-25 12:45:00,43.25,43.27,43.25,43.25,17900.0,23.8193,23.8303,23.8193,23.8193,17900.0
2011-10-25 12:50:00,43.25,43.26,43.23,43.23,17100.0,23.8193,23.8248,23.8083,23.8083,17100.0
2011-10-25 12:55:00,43.23,43.28,43.23,43.27,23000.0,23.8083,23.8358,23.8083,23.8303,23000.0
2011-10-25 13:00:00,43.26,43.27,43.22,43.22,33500.0,23.8248,23.8303,23.8028,23.8028,33500.0
2011-10-25 13:05:00,43.21,43.25,43.2,43.24,21800.0,23.7973,23.8193,23.7918,23.8138,21800.0
2011-10-25 13:10:00,43.25,43.25,43.23,43.25,16700.0,23.8193,23.8193,23.8083,23.8193,16700.0
2011-10-25 13:15:00,43.25,43.25,43.21,43.21,18600.0,23.8193,23.8193,23.7973,23.7973,18600.0
2011-10-25 13:20:00,43.21,43.22,43.19,43.2,16600.0,23.7973,23.8028,23.7863,23.7918,16600.0
2011-10-25 13:25:00,43.19,43.22,43.19,43.22,27000.0,23.7863,23.8028,23.7863,23.8028,27000.0
2011-10-25 13:30:00,43.21,43.21,43.18,43.19,19300.0,23.7973,23.7973,23.7808,23.7863,19300.0
2011-10-25 13:35:00,43.19,43.22,43.19,43.2,15800.0,23.7863,23.8028,23.7863,23.7918,15800.0
2011-10-25 13:40:00,43.19,43.21,43.18,43.19,32300.0,23.7863,23.7973,23.7808,23.7863,32300.0
2011-10-25 13:45:00,43.2,43.2,43.17,43.17,24800.0,23.7918,23.7918,23.7752,23.7752,24800.0
2011-10-25 13:50:00,43.18,43.27,43.17,43.25,46100.0,23.7808,23.8303,23.7752,23.8193,46100.0
2011-10-25 13:55:00,43.25,43.26,43.22,43.25,20300.0,23.8193,23.8248,23.8028,23.8193,20300.0
2011-10-25 14:00:00,43.24,43.25,43.15,43.18,80900.0,23.8138,23.8193,23.7642,23.7808,80900.0
2011-10-25 14:05:00,43.18,43.23,43.17,43.22,50200.0,23.7808,23.8083,23.7752,23.8028,50200.0
2011-10-25 14:10:00,43.22,43.23,43.19,43.21,33500.0,23.8028,23.8083,23.7863,23.7973,33500.0
2011-10-25 14:15:00,43.2,43.25,43.19,43.24,57300.0,23.7918,23.8193,23.7863,23.8138,57300.0
2011-10-25 14:20:00,43.24,43.27,43.23,43.27,20000.0,23.8138,23.8303,23.8083,23.8303,20000.0
2011-10-25 14:25:00,43.27,43.28,43.22,43.23,16200.0,23.8303,23.8358,23.8028,23.8083,16200.0
2011-10-25 14:30:00,43.23,43.24,43.22,43.23,27100.0,23.8083,23.8138,23.8028,23.8083,27100.0
2011-10-25 14:35:00,43.23,43.25,43.21,43.21,29600.0,23.8083,23.8193,23.7973,23.7973,29600.0
2011-10-25 14:40:00,43.21,43.26,43.2,43.25,40400.0,23.7973,23.8248,23.7918,23.8193,40400.0
2011-10-25 14:45:00,43.26,43.26,43.24,43.26,15700.0,23.8248,23.8248,23.8138,23.8248,15700.0
2011-10-25 14:50:00,43.26,43.26,43.23,43.25,20000.0,23.8248,23.8248,23.8083,23.8193,20000.0
2011-10-25 14:55:00,43.25,43.25,43.22,43.25,59400.0,23.8193,23.8193,23.8028,23.8193,59400.0
2011-10-25 15:00:00,43.25,43.27,43.23,43.26,57100.0,23.8193,23.8303,23.8083,23.8248,57100.0
2011-10-25 15:05:00,43.25,43.27,43.22,43.27,99500.0,23.8193,23.8303,23.8028,23.8303,99500.0
2011-10-25 15:10:00,43.27,43.27,43.21,43.21,31000.0,23.8303,23.8303,23.7973,23.7973,31000.0
2011-10-25 15:15:00,43.22,43.22,43.18,43.19,88200.0,23.8028,23.8028,23.7808,23.7863,88200.0
2011-10-25 15:20:00,43.19,43.23,43.14,43.15,131000.0,23.7863,23.8083,23.7587,23.7642,131000.0
2011-10-25 15:25:00,43.15,43.22,43.14,43.21,150900.0,23.7642,23.8028,23.7587,23.7973,150900.0
2011-10-25 15:30:00,43.21,43.27,43.21,43.26,67400.0,23.7973,23.8303,23.7973,23.8248,67400.0
2011-10-25 15:35:00,43.26,43.26,43.23,43.26,80000.0,23.8248,23.8248,23.8083,23.8248,80000.0
2011-10-25 15:40:00,43.26,43.28,43.25,43.26,80400.0,23.8248,23.8358,23.8193,23.8248,80400.0
2011-10-25 15:45:00,43.25,43.26,43.18,43.19,123700.0,23.8193,23.8248,23.7808,23.7863,123700.0
2011-10-25 15:50:00,43.19,43.2,43.11,43.11,163100.0,23.7863,23.7918,23.7422,23.7422,163100.0
2011-10-25 15:55:00,43.11,43.15,43.07,43.15,270700.0,23.7422,23.7642,23.7202,23.7642,270700.0
2011-10-26 09:30:00,43.27,43.39,43.23,43.27,117200.0,23.8303,23.8964,23.8083,23.8303,117200.0
2011-10-26 09:35:00,43.27,43.3,43.16,43.26,71200.0,23.8303,23.8468,23.7697,23.8248,71200.0
2011-10-26 09:40:00,43.25,43.26,43.15,43.15,107300.0,23.8193,23.8248,23.7642,23.7642,107300.0
2011-10-26 09:45:00,43.16,43.21,43.09,43.18,95200.0,23.7697,23.7973,23.7312,23.7808,95200.0
2011-10-26 09:50:00,43.16,43.21,43.14,43.18,54700.0,23.7697,23.7973,23.7587,23.7808,54700.0
2011-10-26 09:55:00,43.17,43.23,43.16,43.2,79500.0,23.7752,23.8083,23.7697,23.7918,79500.0
2011-10-26 10:00:00,43.2,43.21,43.13,43.17,46000.0,23.7918,23.7973,23.7532,23.7752,46000.0
2011-10-26 10:05:00,43.18,43.22,43.16,43.21,50700.0,23.7808,23.8028,23.7697,23.7973,50700.0
2011-10-26 10:10:00,43.21,43.21,43.15,43.16,32400.0,23.7973,23.7973,23.7642,23.7697,32400.0
2011-10-26 10:15:00,43.16,43.16,43.1,43.16,31100.0,23.7697,23.7697,23.7367,23.7697,31100.0
2011-10-26 10:20:00,43.16,43.2,43.14,43.16,35700.0,23.7697,23.7918,23.7587,23.7697,35700.0
2011-10-26 10:25:00,43.16,43.18,43.1,43.11,39600.0,23.7697,23.7808,23.7367,23.7422,39600.0
2011-10-26 10:30:00,43.11,43.11,43.03,43.03,65900.0,23.7422,23.7422,23.6981,23.6981,65900.0
2011-10-26 10:35:00,43.03,43.06,43.0,43.01,59600.0,23.6981,23.7147,23.6816,23.6871,59600.0
2011-10-26 10:40:00,43.0,43.0,42.93,42.98,70800.0,23.6816,23.6816,23.6431,23.6706,70800.0
2011-10-26 10:45:00,42.99,43.03,42.97,42.98,57500.0,23.6761,23.6981,23.6651,23.6706,57500.0
2011-10-26 10:50:00,42.97,43.05,42.97,43.0,63000.0,23.6651,23.7092,23.6651,23.6816,63000.0
2011-10-26 10:55:00,42.99,43.09,42.99,43.07,63300.0,23.6761,23.7312,23.6761,23.7202,63300.0
2011-10-26 11:00:00,43.08,43.13,43.07,43.13,35800.0,23.7257,23.7532,23.7202,23.7532,35800.0
2011-10-26 11:05:00,43.13,43.13,43.02,43.04,76700.0,23.7532,23.7532,23.6926,23.7036,76700.0
2011-10-26 11:10:00,43.04,43.06,42.99,43.01,40500.0,23.7036,23.7147,23.6761,23.6871,40500.0
2011-10-26 11:15:00,43.01,43.07,42.99,43.05,128200.0,23.6871,23.7202,23.6761,23.7092,128200.0
2011-10-26 11:20:00,43.04,43.04,42.98,42.98,42500.0,23.7036,23.7036,23.6706,23.6706,42500.0
2011-10-26 11:25:00,42.98,43.0,42.97,42.99,91700.0,23.6706,23.6816,23.6651,23.6761,91700.0
2011-10-26 11:30:00,42.99,43.0,42.94,42.95,64400.0,23.6761,23.6816,23.6486,23.6541,64400.0
2011-10-26 11:35:00,42.95,43.01,42.95,43.0,46000.0,23.6541,23.6871,23.6541,23.6816,46000.0
2011-10-26 11:40:00,43.0,43.03,42.98,43.01,28300.0,23.6816,23.6981,23.6706,23.6871,28300.0
2011-10-26 11:45:00,43.02,43.03,42.99,43.02,22300.0,23.6926,23.6981,23.6761,23.6926,22300.0
2011-10-26 11:50:00,43.02,43.1,43.02,43.09,37700.0,23.6926,23.7367,23.6926,23.7312,37700.0
2011-10-26 11:55:00,43.1,43.1,43.03,43.04,26700.0,23.7367,23.7367,23.6981,23.7036,26700.0
2011-10-26 12:00:00,43.05,43.05,43.01,43.02,21600.0,23.7092,23.7092,23.6871,23.6926,21600.0
2011-10-26 12:05:00,43.02,43.03,43.0,43.0,9600.0,23.6926,23.6981,23.6816,23.6816,9600.0
2011-10-26 12:10:00,43.01,43.01,42.96,42.97,28300.0,23.6871,23.6871,23.6596,23.6651,28300.0
2011-10-26 12:15:00,42.97,42.98,42.96,42.98,22200.0,23.6651,23.6706,23.6596,23.6706,22200.0
2011-10-26 12:20:00,42.98,42.99,42.92,42.93,37100.0,23.6706,23.6761,23.6376,23.6431,37100.0
2011-10-26 12:25:00,42.92,42.99,42.92,42.94,151300.0,23.6376,23.6761,23.6376,23.6486,151300.0
2011-10-26 12:30:00,42.94,42.95,42.89,42.92,123300.0,23.6486,23.6541,23.621,23.6376,123300.0
2011-10-26 12:35:00,42.91,42.92,42.91,42.92,15300.0,23.6321,23.6376,23.6321,23.6376,15300.0
2011-10-26 12:40:00,42.91,42.92,42.91,42.92,22500.0,23.6321,23.6376,23.6321,23.6376,22500.0
2011-10-26 12:45:00,42.92,42.94,42.91,42.92,26800.0,23.6376,23.6486,23.6321,23.6376,26800.0
2011-10-26 12:50:00,42.93,42.93,42.91,42.92,9900.0,23.6431,23.6431,23.6321,23.6376,9900.0
2011-10-26 12:55:00,42.92,42.93,42.91,42.93,27900.0,23.6376,23.6431,23.6321,23.6431,27900.0
2011-10-26 13:00:00,42.93,42.93,42.89,42.89,15800.0,23.6431,23.6431,23.621,23.621,15800.0
2011-10-26 13:05:00,42.89,42.9,42.85,42.86,34400.0,23.621,23.6265,23.599,23.6045,34400.0
2011-10-26 13:10:00,42.86,42.92,42.78,42.84,264200.0,23.6045,23.6376,23.5605,23.5935,264200.0
2011-10-26 13:15:00,42.85,42.91,42.82,42.87,58800.0,23.599,23.6321,23.5825,23.61,58800.0
2011-10-26 13:20:00,42.86,42.89,42.82,42.84,37500.0,23.6045,23.621,23.5825,23.5935,37500.0
2011-10-26 13:25:00,42.84,42.85,42.81,42.85,41900.0,23.5935,23.599,23.577,23.599,41900.0
2011-10-26 13:30:00,42.85,43.0,42.84,43.0,115700.0,23.599,23.6816,23.5935,23.6816,115700.0
2011-10-26 13:35:00,42.99,43.04,42.98,42.99,72600.0,23.6761,23.7036,23.6706,23.6761,72600.0
2011-10-26 13:40:00,42.99,43.02,42.94,42.95,45200.0,23.6761,23.6926,23.6486,23.6541,45200.0
2011-10-26 13:45:00,42.95,43.02,42.94,42.97,45100.0,23.6541,23.6926,23.6486,23.6651,45100.0
2011-10-26 13:50:00,42.97,43.05,42.91,42.96,71600.0,23.6651,23.7092,23.6321,23.6596,71600.0
2011-10-26 13:55:00,42.96,43.03,42.94,43.01,103200.0,23.6596,23.6981,23.6486,23.6871,103200.0
2011-10-26 14:00:00,43.02,43.07,43.0,43.03,73200.0,23.6926,23.7202,23.6816,23.6981,73200.0
2011-10-26 14:05:00,43.04,43.1,42.98,43.08,43000.0,23.7036,23.7367,23.6706,23.7257,43000.0
2011-10-26 14:10:00,43.08,43.08,42.99,43.0,28500.0,23.7257,23.7257,23.6761,23.6816,28500.0
2011-10-26 14:15:00,42.99,43.0,42.95,42.96,17000.0,23.6761,23.6816,23.6541,23.6596,17000.0
2011-10-26 14:20:00,42.97,42.97,42.93,42.94,35800.0,23.6651,23.6651,23.6431,23.6486,35800.0
2011-10-26 14:25:00,42.94,42.99,42.94,42.97,29200.0,23.6486,23.6761,23.6486,23.6651,29200.0
2011-10-26 14:30:00,42.97,43.06,42.94,43.04,49600.0,23.6651,23.7147,23.6486,23.7036,49600.0
2011-10-26 14:35:00,43.04,43.08,42.99,43.07,35400.0,23.7036,23.7257,23.6761,23.7202,35400.0
2011-10-26 14:40:00,43.07,43.07,42.99,43.05,49800.0,23.7202,23.7202,23.6761,23.7092,49800.0
2011-10-26 14:45:00,43.05,43.08,43.04,43.06,30400.0,23.7092,23.7257,23.7036,23.7147,30400.0
2011-10-26 14:50:00,43.06,43.06,43.0,43.02,16300.0,23.7147,23.7147,23.6816,23.6926,16300.0
2011-10-26 14:55:00,43.02,43.02,42.98,42.99,34400.0,23.6926,23.6926,23.6706,23.6761,34400.0
2011-10-26 15:00:00,42.99,43.05,42.98,43.0,51000.0,23.6761,23.7092,23.6706,23.6816,51000.0
2011-10-26 15:05:00,43.01,43.01,42.95,43.0,34600.0,23.6871,23.6871,23.6541,23.6816,34600.0
2011-10-26 15:10:00,43.0,43.04,42.98,43.04,55400.0,23.6816,23.7036,23.6706,23.7036,55400.0
2011-10-26 15:15:00,43.04,43.04,42.93,42.94,45800.0,23.7036,23.7036,23.6431,23.6486,45800.0
2011-10-26 15:20:00,42.93,42.95,42.88,42.89,94300.0,23.6431,23.6541,23.6155,23.621,94300.0
2011-10-26 15:25:00,42.89,42.99,42.88,42.95,116100.0,23.621,23.6761,23.6155,23.6541,116100.0
2011-10-26 15:30:00,42.96,43.02,42.91,43.0,109700.0,23.6596,23.6926,23.6321,23.6816,109700.0
2011-10-26 15:35:00,43.01,43.01,42.98,43.01,128800.0,23.6871,23.6871,23.6706,23.6871,128800.0
2011-10-26 15:40:00,43.01,43.1,43.0,43.09,77400.0,23.6871,23.7367,23.6816,23.7312,77400.0
2011-10-26 15:45:00,43.09,43.11,43.08,43.11,145600.0,23.7312,23.7422,23.7257,23.7422,145600.0
2011-10-26 15:50:00,43.1,43.11,43.07,43.07,149500.0,23.7367,23.7422,23.7202,23.7202,149500.0
2011-10-26 15:55:00,43.08,43.12,43.05,43.08,313200.0,23.7257,23.7477,23.7092,23.7257,313200.0
2011-10-27 09:30:00,43.6,43.61,43.34,43.48,168700.0,24.0121,24.0176,23.8689,23.946,168700.0
2011-10-27 09:35:00,43.47,43.52,43.41,43.43,147900.0,23.9405,23.968,23.9074,23.9184,147900.0
2011-10-27 09:40:00,43.43,43.63,43.43,43.62,118500.0,23.9184,24.0286,23.9184,24.0231,118500.0
2011-10-27 09:45:00,43.63,43.76,43.61,43.75,78600.0,24.0286,24.1002,24.0176,24.0947,78600.0
2011-10-27 09:50:00,43.76,43.79,43.69,43.76,101300.0,24.1002,24.1167,24.0616,24.1002,101300.0
2011-10-27 09:55:00,43.76,43.8,43.72,43.8,61300.0,24.1002,24.1222,24.0781,24.1222,61300.0
2011-10-27 10:00:00,43.8,43.82,43.71,43.71,117000.0,24.1222,24.1332,24.0726,24.0726,117000.0
2011-10-27 10:05:00,43.7,43.75,43.64,43.66,67200.0,24.0671,24.0947,24.0341,24.0451,67200.0
2011-10-27 10:10:00,43.66,43.74,43.66,43.69,53000.0,24.0451,24.0892,24.0451,24.0616,53000.0
2011-10-27 10:15:00,43.7,43.75,43.62,43.63,62700.0,24.0671,24.0947,24.0231,24.0286,62700.0
2011-10-27 10:20:00,43.63,43.66,43.59,43.62,52900.0,24.0286,24.0451,24.0066,24.0231,52900.0
2011-10-27 10:25:00,43.63,43.63,43.5,43.53,74500.0,24.0286,24.0286,23.957,23.9735,74500.0
2011-10-27 10:30:00,43.53,43.63,43.53,43.6,64200.0,23.9735,24.0286,23.9735,24.0121,64200.0
2011-10-27 10:35:00,43.6,43.61,43.53,43.57,32700.0,24.0121,24.0176,23.9735,23.9955,32700.0
2011-10-27 10:40:00,43.57,43.63,43.55,43.6,38900.0,23.9955,24.0286,23.9845,24.0121,38900.0
2011-10-27 10:45:00,43.61,43.64,43.57,43.57,57600.0,24.0176,24.0341,23.9955,23.9955,57600.0
2011-10-27 10:50:00,43.57,43.59,43.55,43.57,33900.0,23.9955,24.0066,23.9845,23.9955,33900.0
2011-10-27 10:55:00,43.57,43.6,43.51,43.51,51500.0,23.9955,24.0121,23.9625,23.9625,51500.0
2011-10-27 11:00:00,43.52,43.58,43.51,43.58,55000.0,23.968,24.001,23.9625,24.001,55000.0
2011-10-27 11:05:00,43.58,43.65,43.58,43.59,35700.0,24.001,24.0396,24.001,24.0066,35700.0
2011-10-27 11:10:00,43.58,43.59,43.55,43.57,51300.0,24.001,24.0066,23.9845,23.9955,51300.0
2011-10-27 11:15:00,43.57,43.63,43.56,43.58,55500.0,23.9955,24.0286,23.99,24.001,55500.0
2011-10-27 11:20:00,43.58,43.58,43.51,43.52,31300.0,24.001,24.001,23.9625,23.968,31300.0
2011-10-27 11:25:00,43.52,43.52,43.37,43.37,69000.0,23.968,23.968,23.8854,23.8854,69000.0
2011-10-27 11:30:00,43.38,43.42,43.37,43.41,38400.0,23.8909,23.9129,23.8854,23.9074,38400.0
2011-10-27 11:35:00,43.42,43.5,43.41,43.48,44300.0,23.9129,23.957,23.9074,23.946,44300.0
2011-10-27 11:40:00,43.48,43.49,43.46,43.48,25600.0,23.946,23.9515,23.935,23.946,25600.0
2011-10-27 11:45:00,43.48,43.48,43.39,43.42,71900.0,23.946,23.946,23.8964,23.9129,71900.0
2011-10-27 11:50:00,43.43,43.48,43.43,43.48,30800.0,23.9184,23.946,23.9184,23.946,30800.0
2011-10-27 11:55:00,43.48,43.51,43.47,43.47,68900.0,23.946,23.9625,23.9405,23.9405,68900.0
2011-10-27 12:00:00,43.48,43.61,43.45,43.61,57500.0,23.946,24.0176,23.9294,24.0176,57500.0
2011-10-27 12:05:00,43.61,43.64,43.6,43.63,34000.0,24.0176,24.0341,24.0121,24.0286,34000.0
2011-10-27 12:10:00,43.63,43.65,43.61,43.62,26600.0,24.0286,24.0396,24.0176,24.0231,26600.0
2011-10-27 12:15:00,43.61,43.65,43.61,43.65,22600.0,24.0176,24.0396,24.0176,24.0396,22600.0
2011-10-27 12:20:00,43.65,43.66,43.6,43.62,23400.0,24.0396,24.0451,24.0121,24.0231,23400.0
2011-10-27 12:25:00,43.62,43.64,43.58,43.61,46700.0,24.0231,24.0341,24.001,24.0176,46700.0
2011-10-27 12:30:00,43.6,43.69,43.6,43.68,64600.0,24.0121,24.0616,24.0121,24.0561,64600.0
2011-10-27 12:35:00,43.67,43.67,43.63,43.63,22600.0,24.0506,24.0506,24.0286,24.0286,22600.0
2011-10-27 12:40:00,43.64,43.65,43.61,43.64,25400.0,24.0341,24.0396,24.0176,24.0341,25400.0
2011-10-27 12:45:00,43.64,43.65,43.63,43.63,22800.0,24.0341,24.0396,24.0286,24.0286,22800.0
2011-10-27 12:50:00,43.64,43.65,43.61,43.63,24500.0,24.0341,24.0396,24.0176,24.0286,24500.0
2011-10-27 12:55:00,43.64,43.69,43.64,43.68,45900.0,24.0341,24.0616,24.0341,24.0561,45900.0
2011-10-27 13:00:00,43.68,43.69,43.66,43.68,50600.0,24.0561,24.0616,24.0451,24.0561,50600.0
2011-10-27 13:05:00,43.68,43.68,43.65,43.65,38200.0,24.0561,24.0561,24.0396,24.0396,38200.0
2011-10-27 13:10:00,43.66,43.73,43.65,43.71,68100.0,24.0451,24.0837,24.0396,24.0726,68100.0
2011-10-27 13:15:00,43.72,43.73,43.67,43.67,25600.0,24.0781,24.0837,24.0506,24.0506,25600.0
2011-10-27 13:20:00,43.68,43.69,43.64,43.66,20800.0,24.0561,24.0616,24.0341,24.0451,20800.0
2011-10-27 13:25:00,43.65,43.69,43.65,43.68,20600.0,24.0396,24.0616,24.0396,24.0561,20600.0
2011-10-27 13:30:00,43.68,43.69,43.65,43.66,24800.0,24.0561,24.0616,24.0396,24.0451,24800.0
2011-10-27 13:35:00,43.66,43.67,43.65,43.67,30500.0,24.0451,24.0506,24.0396,24.0506,30500.0
2011-10-27 13:40:00,43.66,43.69,43.66,43.67,33300.0,24.0451,24.0616,24.0451,24.0506,33300.0
2011-10-27 13:45:00,43.68,43.7,43.68,43.69,38800.0,24.0561,24.0671,24.0561,24.0616,38800.0
2011-10-27 13:50:00,43.68,43.74,43.68,43.73,34300.0,24.0561,24.0892,24.0561,24.0837,34300.0
2011-10-27 13:55:00,43.72,43.75,43.71,43.74,41700.0,24.0781,24.0947,24.0726,24.0892,41700.0
2011-10-27 14:00:00,43.74,43.75,43.71,43.73,61000.0,24.0892,24.0947,24.0726,24.0837,61000.0
2011-10-27 14:05:00,43.72,43.73,43.68,43.68,26100.0,24.0781,24.0837,24.0561,24.0561,26100.0
2011-10-27 14:10:00,43.69,43.71,43.66,43.71,44700.0,24.0616,24.0726,24.0451,24.0726,44700.0
2011-10-27 14:15:00,43.71,43.72,43.67,43.67,42700.0,24.0726,24.0781,24.0506,24.0506,42700.0
2011-10-27 14:20:00,43.68,43.68,43.61,43.63,44100.0,24.0561,24.0561,24.0176,24.0286,44100.0
2011-10-27 14:25:00,43.63,43.67,43.62,43.66,80500.0,24.0286,24.0506,24.0231,24.0451,80500.0
2011-10-27 14:30:00,43.66,43.67,43.61,43.62,63400.0,24.0451,24.0506,24.0176,24.0231,63400.0
2011-10-27 14:35:00,43.62,43.66,43.59,43.65,63200.0,24.0231,24.0451,24.0066,24.0396,63200.0
2011-10-27 14:40:00,43.65,43.66,43.63,43.64,64900.0,24.0396,24.0451,24.0286,24.0341,64900.0
2011-10-27 14:45:00,43.64,43.66,43.6,43.61,62000.0,24.0341,24.0451,24.0121,24.0176,62000.0
2011-10-27 14:50:00,43.61,43.63,43.6,43.62,51600.0,24.0176,24.0286,24.0121,24.0231,51600.0
2011-10-27 14:55:00,43.62,43.63,43.55,43.56,114600.0,24.0231,24.0286,23.9845,23.99,114600.0
2011-10-27 15:00:00,43.55,43.58,43.51,43.55,73300.0,23.9845,24.001,23.9625,23.9845,73300.0
2011-10-27 15:05:00,43.55,43.56,43.52,43.54,105300.0,23.9845,23.99,23.968,23.979,105300.0
2011-10-27 15:10:00,43.53,43.57,43.52,43.54,67000.0,23.9735,23.9955,23.968,23.979,67000.0
2011-10-27 15:15:00,43.55,43.65,43.55,43.65,85500.0,23.9845,24.0396,23.9845,24.0396,85500.0
2011-10-27 15:20:00,43.65,43.75,43.65,43.74,121900.0,24.0396,24.0947,24.0396,24.0892,121900.0
2011-10-27 15:25:00,43.74,43.75,43.66,43.66,90900.0,24.0892,24.0947,24.0451,24.0451,90900.0
2011-10-27 15:30:00,43.67,43.69,43.66,43.68,78500.0,24.0506,24.0616,24.0451,24.0561,78500.0
2011-10-27 15:35:00,43.67,43.71,43.63,43.71,105400.0,24.0506,24.0726,24.0286,24.0726,105400.0
2011-10-27 15:40:00,43.7,43.72,43.64,43.71,90600.0,24.0671,24.0781,24.0341,24.0726,90600.0
2011-10-27 15:45:00,43.71,43.72,43.6,43.61,187500.0,24.0726,24.0781,24.0121,24.0176,187500.0
2011-10-27 15:50:00,43.62,43.67,43.59,43.59,202800.0,24.0231,24.0506,24.0066,24.0066,202800.0
2011-10-27 15:55:00,43.59,43.67,43.54,43.65,313600.0,24.0066,24.0506,23.979,24.0396,313600.0
2011-10-28 09:30:00,43.64,43.7,43.55,43.55,106100.0,24.0341,24.0671,23.9845,23.9845,106100.0
2011-10-28 09:35:00,43.54,43.56,43.45,43.5,105100.0,23.979,23.99,23.9294,23.957,105100.0
2011-10-28 09:40:00,43.5,43.53,43.42,43.42,39200.0,23.957,23.9735,23.9129,23.9129,39200.0
2011-10-28 09:45:00,43.42,43.52,43.42,43.49,54200.0,23.9129,23.968,23.9129,23.9515,54200.0
2011-10-28 09:50:00,43.49,43.54,43.44,43.49,66700.0,23.9515,23.979,23.9239,23.9515,66700.0
2011-10-28 09:55:00,43.48,43.52,43.37,43.42,85500.0,23.946,23.968,23.8854,23.9129,85500.0
2011-10-28 10:00:00,43.41,43.43,43.34,43.36,36500.0,23.9074,23.9184,23.8689,23.8799,36500.0
2011-10-28 10:05:00,43.37,43.38,43.31,43.31,75600.0,23.8854,23.8909,23.8523,23.8523,75600.0
2011-10-28 10:10:00,43.31,43.34,43.25,43.26,47200.0,23.8523,23.8689,23.8193,23.8248,47200.0
2011-10-28 10:15:00,43.26,43.26,43.22,43.23,45000.0,23.8248,23.8248,23.8028,23.8083,45000.0
2011-10-28 10:20:00,43.23,43.28,43.21,43.23,141000.0,23.8083,23.8358,23.7973,23.8083,141000.0
2011-10-28 10:25:00,43.23,43.24,43.16,43.16,48000.0,23.8083,23.8138,23.7697,23.7697,48000.0
2011-10-28 10:30:00,43.17,43.17,43.14,43.15,60800.0,23.7752,23.7752,23.7587,23.7642,60800.0
2011-10-28 10:35:00,43.15,43.16,43.09,43.11,111600.0,23.7642,23.7697,23.7312,23.7422,111600.0
2011-10-28 10:40:00,43.1,43.2,43.1,43.19,88200.0,23.7367,23.7918,23.7367,23.7863,88200.0
2011-10-28 10:45:00,43.19,43.19,43.07,43.07,67600.0,23.7863,23.7863,23.7202,23.7202,67600.0
2011-10-28 10:50:00,43.07,43.09,43.06,43.08,55500.0,23.7202,23.7312,23.7147,23.7257,55500.0
2011-10-28 10:55:00,43.08,43.1,43.06,43.09,42500.0,23.7257,23.7367,23.7147,23.7312,42500.0
2011-10-28 11:00:00,43.09,43.11,43.09,43.11,49300.0,23.7312,23.7422,23.7312,23.7422,49300.0
2011-10-28 11:05:00,43.11,43.11,43.08,43.08,84000.0,23.7422,23.7422,23.7257,23.7257,84000.0
2011-10-28 11:10:00,43.09,43.1,43.06,43.06,61100.0,23.7312,23.7367,23.7147,23.7147,61100.0
2011-10-28 11:15:00,43.07,43.1,43.05,43.09,68700.0,23.7202,23.7367,23.7092,23.7312,68700.0
2011-10-28 11:20:00,43.1,43.1,43.08,43.08,56800.0,23.7367,23.7367,23.7257,23.7257,56800.0
2011-10-28 11:25:00,43.08,43.09,43.02,43.04,83100.0,23.7257,23.7312,23.6926,23.7036,83100.0
2011-10-28 11:30:00,43.05,43.05,43.02,43.04,40700.0,23.7092,23.7092,23.6926,23.7036,40700.0
2011-10-28 11:35:00,43.04,43.06,43.02,43.03,83700.0,23.7036,23.7147,23.6926,23.6981,83700.0
2011-10-28 11:40:00,43.03,43.07,43.01,43.07,58200.0,23.6981,23.7202,23.6871,23.7202,58200.0
2011-10-28 11:45:00,43.07,43.1,43.07,43.09,54300.0,23.7202,23.7367,23.7202,23.7312,54300.0
2011-10-28 11:50:00,43.09,43.13,43.09,43.13,55800.0,23.7312,23.7532,23.7312,23.7532,55800.0
2011-10-28 11:55:00,43.12,43.13,43.08,43.09,122400.0,23.7477,23.7532,23.7257,23.7312,122400.0
2011-10-28 12:00:00,43.09,43.1,43.07,43.08,22800.0,23.7312,23.7367,23.7202,23.7257,22800.0
2011-10-28 12:05:00,43.07,43.1,43.07,43.1,28000.0,23.7202,23.7367,23.7202,23.7367,28000.0
2011-10-28 12:10:00,43.09,43.1,43.09,43.1,21300.0,23.7312,23.7367,23.7312,23.7367,21300.0
2011-10-28 12:15:00,43.1,43.1,43.09,43.09,14300.0,23.7367,23.7367,23.7312,23.7312,14300.0
2011-10-28 12:20:00,43.1,43.1,43.09,43.09,12800.0,23.7367,23.7367,23.7312,23.7312,12800.0
2011-10-28 12:25:00,43.1,43.1,43.07,43.1,41300.0,23.7367,23.7367,23.7202,23.7367,41300.0
2011-10-28 12:30:00,43.1,43.15,43.09,43.15,20800.0,23.7367,23.7642,23.7312,23.7642,20800.0
2011-10-28 12:35:00,43.15,43.16,43.14,43.15,21100.0,23.7642,23.7697,23.7587,23.7642,21100.0
2011-10-28 12:40:00,43.16,43.19,43.15,43.19,33300.0,23.7697,23.7863,23.7642,23.7863,33300.0
2011-10-28 12:45:00,43.19,43.26,43.19,43.26,50200.0,23.7863,23.8248,23.7863,23.8248,50200.0
2011-10-28 12:50:00,43.26,43.27,43.25,43.27,14700.0,23.8248,23.8303,23.8193,23.8303,14700.0
2011-10-28 12:55:00,43.26,43.3,43.26,43.29,30500.0,23.8248,23.8468,23.8248,23.8413,30500.0
2011-10-28 13:00:00,43.3,43.32,43.29,43.32,15200.0,23.8468,23.8579,23.8413,23.8579,15200.0
2011-10-28 13:05:00,43.32,43.32,43.27,43.28,55000.0,23.8579,23.8579,23.8303,23.8358,55000.0
2011-10-28 13:10:00,43.29,43.29,43.26,43.26,39400.0,23.8413,23.8413,23.8248,23.8248,39400.0
2011-10-28 13:15:00,43.26,43.27,43.24,43.24,29900.0,23.8248,23.8303,23.8138,23.8138,29900.0
2011-10-28 13:20:00,43.25,43.25,43.21,43.22,35700.0,23.8193,23.8193,23.7973,23.8028,35700.0
2011-10-28 13:25:00,43.23,43.25,43.22,43.24,19900.0,23.8083,23.8193,23.8028,23.8138,19900.0
2011-10-28 13:30:00,43.25,43.25,43.21,43.22,36700.0,23.8193,23.8193,23.7973,23.8028,36700.0
2011-10-28 13:35:00,43.21,43.25,43.21,43.25,20500.0,23.7973,23.8193,23.7973,23.8193,20500.0
2011-10-28 13:40:00,43.25,43.29,43.24,43.28,37200.0,23.8193,23.8413,23.8138,23.8358,37200.0
2011-10-28 13:45:00,43.29,43.29,43.22,43.23,39100.0,23.8413,23.8413,23.8028,23.8083,39100.0
2011-10-28 13:50:00,43.23,43.28,43.23,43.27,37900.0,23.8083,23.8358,23.8083,23.8303,37900.0
2011-10-28 13:55:00,43.28,43.32,43.28,43.31,24800.0,23.8358,23.8579,23.8358,23.8523,24800.0
2011-10-28 14:00:00,43.31,43.32,43.3,43.32,22100.0,23.8523,23.8579,23.8468,23.8579,22100.0
2011-10-28 14:05:00,43.32,43.32,43.25,43.26,29400.0,23.8579,23.8579,23.8193,23.8248,29400.0
2011-10-28 14:10:00,43.27,43.27,43.23,43.24,18600.0,23.8303,23.8303,23.8083,23.8138,18600.0
2011-10-28 14:15:00,43.25,43.25,43.21,43.23,23900.0,23.8193,23.8193,23.7973,23.8083,23900.0
2011-10-28 14:20:00,43.24,43.26,43.23,43.24,20700.0,23.8138,23.8248,23.8083,23.8138,20700.0
2011-10-28 14:25:00,43.24,43.25,43.23,43.23,25300.0,23.8138,23.8193,23.8083,23.8083,25300.0
2011-10-28 14:30:00,43.24,43.27,43.23,43.27,22500.0,23.8138,23.8303,23.8083,23.8303,22500.0
2011-10-28 14:35:00,43.27,43.28,43.24,43.25,26900.0,23.8303,23.8358,23.8138,23.8193,26900.0
2011-10-28 14:40:00,43.26,43.31,43.26,43.29,37400.0,23.8248,23.8523,23.8248,23.8413,37400.0
2011-10-28 14:45:00,43.3,43.31,43.29,43.3,24500.0,23.8468,23.8523,23.8413,23.8468,24500.0
2011-10-28 14:50:00,43.3,43.32,43.27,43.27,26400.0,23.8468,23.8579,23.8303,23.8303,26400.0
2011-10-28 14:55:00,43.27,43.3,43.26,43.3,21400.0,23.8303,23.8468,23.8248,23.8468,21400.0
2011-10-28 15:00:00,43.3,43.36,43.28,43.35,49400.0,23.8468,23.8799,23.8358,23.8744,49400.0
2011-10-28 15:05:00,43.36,43.36,43.28,43.29,38400.0,23.8799,23.8799,23.8358,23.8413,38400.0
2011-10-28 15:10:00,43.29,43.31,43.26,43.28,58200.0,23.8413,23.8523,23.8248,23.8358,58200.0
2011-10-28 15:15:00,43.29,43.29,43.25,43.27,49900.0,23.8413,23.8413,23.8193,23.8303,49900.0
2011-10-28 15:20:00,43.27,43.34,43.26,43.34,73700.0,23.8303,23.8689,23.8248,23.8689,73700.0
2011-10-28 15:25:00,43.34,43.35,43.27,43.27,65700.0,23.8689,23.8744,23.8303,23.8303,65700.0
2011-10-28 15:30:00,43.27,43.27,43.24,43.26,71900.0,23.8303,23.8303,23.8138,23.8248,71900.0
2011-10-28 15:35:00,43.27,43.27,43.22,43.27,67600.0,23.8303,23.8303,23.8028,23.8303,67600.0
2011-10-28 15:40:00,43.27,43.3,43.26,43.3,68800.0,23.8303,23.8468,23.8248,23.8468,68800.0
2011-10-28 15:45:00,43.3,43.31,43.26,43.26,110200.0,23.8468,23.8523,23.8248,23.8248,110200.0
2011-10-28 15:50:00,43.26,43.28,43.23,43.28,206100.0,23.8248,23.8358,23.8083,23.8358,206100.0
2011-10-28 15:55:00,43.27,43.31,43.25,43.29,218800.0,23.8303,23.8523,23.8193,23.8413,218800.0
2011-10-31 09:30:00,43.16,43.44,43.16,43.43,98700.0,23.7697,23.9239,23.7697,23.9184,98700.0
2011-10-31 09:35:00,43.41,43.43,43.37,43.4,46300.0,23.9074,23.9184,23.8854,23.9019,46300.0
2011-10-31 09:40:00,43.39,43.4,43.27,43.35,38500.0,23.8964,23.9019,23.8303,23.8744,38500.0
2011-10-31 09:45:00,43.33,43.41,43.31,43.36,32700.0,23.8634,23.9074,23.8523,23.8799,32700.0
2011-10-31 09:50:00,43.36,43.36,43.28,43.31,35000.0,23.8799,23.8799,23.8358,23.8523,35000.0
2011-10-31 09:55:00,43.3,43.31,43.28,43.29,18400.0,23.8468,23.8523,23.8358,23.8413,18400.0
2011-10-31 10:00:00,43.29,43.3,43.28,43.29,35200.0,23.8413,23.8468,23.8358,23.8413,35200.0
2011-10-31 10:05:00,43.29,43.33,43.28,43.29,42500.0,23.8413,23.8634,23.8358,23.8413,42500.0
2011-10-31 10:10:00,43.28,43.3,43.28,43.29,29300.0,23.8358,23.8468,23.8358,23.8413,29300.0
2011-10-31 10:15:00,43.29,43.29,43.22,43.23,37000.0,23.8413,23.8413,23.8028,23.8083,37000.0
2011-10-31 10:20:00,43.23,43.28,43.22,43.28,23300.0,23.8083,23.8358,23.8028,23.8358,23300.0
2011-10-31 10:25:00,43.28,43.29,43.27,43.29,17500.0,23.8358,23.8413,23.8303,23.8413,17500.0
2011-10-31 10:30:00,43.28,43.3,43.28,43.29,33700.0,23.8358,23.8468,23.8358,23.8413,33700.0
2011-10-31 10:35:00,43.29,43.29,43.25,43.28,41500.0,23.8413,23.8413,23.8193,23.8358,41500.0
2011-10-31 10:40:00,43.29,43.29,43.2,43.23,34800.0,23.8413,23.8413,23.7918,23.8083,34800.0
2011-10-31 10:45:00,43.23,43.27,43.21,43.21,24600.0,23.8083,23.8303,23.7973,23.7973,24600.0
2011-10-31 10:50:00,43.21,43.28,43.21,43.28,30000.0,23.7973,23.8358,23.7973,23.8358,30000.0
2011-10-31 10:55:00,43.27,43.3,43.24,43.27,98000.0,23.8303,23.8468,23.8138,23.8303,98000.0
2011-10-31 11:00:00,43.27,43.3,43.22,43.23,24300.0,23.8303,23.8468,23.8028,23.8083,24300.0
2011-10-31 11:05:00,43.22,43.24,43.22,43.23,20500.0,23.8028,23.8138,23.8028,23.8083,20500.0
2011-10-31 11:10:00,43.24,43.24,43.22,43.22,14400.0,23.8138,23.8138,23.8028,23.8028,14400.0
2011-10-31 11:15:00,43.22,43.23,43.16,43.16,38100.0,23.8028,23.8083,23.7697,23.7697,38100.0
2011-10-31 11:20:00,43.17,43.19,43.16,43.18,21600.0,23.7752,23.7863,23.7697,23.7808,21600.0
2011-10-31 11:25:00,43.18,43.2,43.16,43.19,34400.0,23.7808,23.7918,23.7697,23.7863,34400.0
2011-10-31 11:30:00,43.19,43.2,43.18,43.19,13900.0,23.7863,23.7918,23.7808,23.7863,13900.0
2011-10-31 11:35:00,43.19,43.21,43.19,43.21,15300.0,23.7863,23.7973,23.7863,23.7973,15300.0
2011-10-31 11:40:00,43.21,43.26,43.19,43.25,42300.0,23.7973,23.8248,23.7863,23.8193,42300.0
2011-10-31 11:45:00,43.25,43.26,43.22,43.26,25500.0,23.8193,23.8248,23.8028,23.8248,25500.0
2011-10-31 11:50:00,43.25,43.28,43.23,43.27,47200.0,23.8193,23.8358,23.8083,23.8303,47200.0
2011-10-31 11:55:00,43.27,43.29,43.25,43.26,13200.0,23.8303,23.8413,23.8193,23.8248,13200.0
2011-10-31 12:00:00,43.26,43.28,43.26,43.26,19300.0,23.8248,23.8358,23.8248,23.8248,19300.0
2011-10-31 12:05:00,43.26,43.3,43.25,43.29,17700.0,23.8248,23.8468,23.8193,23.8413,17700.0
2011-10-31 12:10:00,43.28,43.31,43.28,43.3,23500.0,23.8358,23.8523,23.8358,23.8468,23500.0
2011-10-31 12:15:00,43.29,43.3,43.25,43.26,26200.0,23.8413,23.8468,23.8193,23.8248,26200.0
2011-10-31 12:20:00,43.27,43.3,43.24,43.29,53700.0,23.8303,23.8468,23.8138,23.8413,53700.0
2011-10-31 12:25:00,43.28,43.3,43.25,43.25,34200.0,23.8358,23.8468,23.8193,23.8193,34200.0
2011-10-31 12:30:00,43.25,43.26,43.23,43.23,22700.0,23.8193,23.8248,23.8083,23.8083,22700.0
2011-10-31 12:35:00,43.22,43.24,43.21,43.24,20200.0,23.8028,23.8138,23.7973,23.8138,20200.0
2011-10-31 12:40:00,43.24,43.29,43.23,43.28,13600.0,23.8138,23.8413,23.8083,23.8358,13600.0
2011-10-31 12:45:00,43.28,43.3,43.25,43.29,16100.0,23.8358,23.8468,23.8193,23.8413,16100.0
2011-10-31 12:50:00,43.28,43.31,43.28,43.3,22700.0,23.8358,23.8523,23.8358,23.8468,22700.0
2011-10-31 12:55:00,43.3,43.3,43.29,43.3,18800.0,23.8468,23.8468,23.8413,23.8468,18800.0
2011-10-31 13:00:00,43.29,43.3,43.29,43.3,50400.0,23.8413,23.8468,23.8413,23.8468,50400.0
2011-10-31 13:05:00,43.3,43.3,43.29,43.3,6600.0,23.8468,23.8468,23.8413,23.8468,6600.0
2011-10-31 13:10:00,43.29,43.32,43.29,43.32,11800.0,23.8413,23.8579,23.8413,23.8579,11800.0
2011-10-31 13:15:00,43.31,43.32,43.3,43.3,8900.0,23.8523,23.8579,23.8468,23.8468,8900.0
2011-10-31 13:20:00,43.3,43.33,43.29,43.33,30700.0,23.8468,23.8634,23.8413,23.8634,30700.0
2011-10-31 13:25:00,43.33,43.33,43.31,43.32,8800.0,23.8634,23.8634,23.8523,23.8579,8800.0
2011-10-31 13:30:00,43.32,43.35,43.31,43.34,34500.0,23.8579,23.8744,23.8523,23.8689,34500.0
2011-10-31 13:35:00,43.34,43.38,43.34,43.38,30200.0,23.8689,23.8909,23.8689,23.8909,30200.0
2011-10-31 13:40:00,43.38,43.38,43.35,43.38,19000.0,23.8909,23.8909,23.8744,23.8909,19000.0
2011-10-31 13:45:00,43.39,43.43,43.38,43.43,39000.0,23.8964,23.9184,23.8909,23.9184,39000.0
2011-10-31 13:50:00,43.43,43.45,43.43,43.44,26200.0,23.9184,23.9294,23.9184,23.9239,26200.0
2011-10-31 13:55:00,43.44,43.44,43.38,43.39,36800.0,23.9239,23.9239,23.8909,23.8964,36800.0
2011-10-31 14:00:00,43.4,43.4,43.38,43.4,21800.0,23.9019,23.9019,23.8909,23.9019,21800.0
2011-10-31 14:05:00,43.39,43.43,43.36,43.42,38200.0,23.8964,23.9184,23.8799,23.9129,38200.0
2011-10-31 14:10:00,43.42,43.43,43.41,43.43,17800.0,23.9129,23.9184,23.9074,23.9184,17800.0
2011-10-31 14:15:00,43.43,43.43,43.4,43.41,19300.0,23.9184,23.9184,23.9019,23.9074,19300.0
2011-10-31 14:20:00,43.42,43.42,43.41,43.41,18000.0,23.9129,23.9129,23.9074,23.9074,18000.0
2011-10-31 14:25:00,43.41,43.41,43.36,43.37,37400.0,23.9074,23.9074,23.8799,23.8854,37400.0
2011-10-31 14:30:00,43.38,43.42,43.38,43.4,21600.0,23.8909,23.9129,23.8909,23.9019,21600.0
2011-10-31 14:35:00,43.41,43.41,43.36,43.36,22900.0,23.9074,23.9074,23.8799,23.8799,22900.0
2011-10-31 14:40:00,43.36,43.39,43.36,43.39,22800.0,23.8799,23.8964,23.8799,23.8964,22800.0
2011-10-31 14:45:00,43.38,43.39,43.36,43.37,25600.0,23.8909,23.8964,23.8799,23.8854,25600.0
2011-10-31 14:50:00,43.38,43.45,43.37,43.45,51400.0,23.8909,23.9294,23.8854,23.9294,51400.0
2011-10-31 14:55:00,43.45,43.45,43.44,43.44,26000.0,23.9294,23.9294,23.9239,23.9239,26000.0
2011-10-31 15:00:00,43.45,43.45,43.41,43.41,72400.0,23.9294,23.9294,23.9074,23.9074,72400.0
2011-10-31 15:05:00,43.41,43.41,43.36,43.38,38300.0,23.9074,23.9074,23.8799,23.8909,38300.0
2011-10-31 15:10:00,43.37,43.41,43.36,43.36,72300.0,23.8854,23.9074,23.8799,23.8799,72300.0
2011-10-31 15:15:00,43.36,43.36,43.32,43.33,76100.0,23.8799,23.8799,23.8579,23.8634,76100.0
2011-10-31 15:20:00,43.33,43.33,43.29,43.32,56000.0,23.8634,23.8634,23.8413,23.8579,56000.0
2011-10-31 15:25:00,43.31,43.32,43.28,43.31,44600.0,23.8523,23.8579,23.8358,23.8523,44600.0
2011-10-31 15:30:00,43.31,43.37,43.29,43.36,101400.0,23.8523,23.8854,23.8413,23.8799,101400.0
2011-10-31 15:35:00,43.37,43.4,43.36,43.38,62800.0,23.8854,23.9019,23.8799,23.8909,62800.0
2011-10-31 15:40:00,43.38,43.39,43.32,43.33,115900.0,23.8909,23.8964,23.8579,23.8634,115900.0
2011-10-31 15:45:00,43.33,43.34,43.28,43.33,173000.0,23.8634,23.8689,23.8358,23.8634,173000.0
2011-10-31 15:50:00,43.33,43.37,43.29,43.35,117300.0,23.8634,23.8854,23.8413,23.8744,117300.0
2011-10-31 15:55:00,43.35,43.36,43.22,43.23,527000.0,23.8744,23.8799,23.8028,23.8083,527000.0
2011-11-01 09:30:00,42.91,42.95,42.76,42.82,233000.0,23.6321,23.6541,23.5494,23.5825,233000.0
2011-11-01 09:35:00,42.83,42.92,42.78,42.81,147200.0,23.588,23.6376,23.5605,23.577,147200.0
2011-11-01 09:40:00,42.81,42.91,42.8,42.81,82100.0,23.577,23.6321,23.5715,23.577,82100.0
2011-11-01 09:45:00,42.82,42.97,42.8,42.96,157500.0,23.5825,23.6651,23.5715,23.6596,157500.0
2011-11-01 09:50:00,42.96,43.06,42.94,43.02,94500.0,23.6596,23.7147,23.6486,23.6926,94500.0
2011-11-01 09:55:00,43.02,43.04,42.99,43.0,98200.0,23.6926,23.7036,23.6761,23.6816,98200.0
2011-11-01 10:00:00,43.0,43.0,42.82,42.91,178900.0,23.6816,23.6816,23.5825,23.6321,178900.0
2011-11-01 10:05:00,42.91,42.95,42.83,42.87,69700.0,23.6321,23.6541,23.588,23.61,69700.0
2011-11-01 10:10:00,42.86,42.99,42.86,42.98,62300.0,23.6045,23.6761,23.6045,23.6706,62300.0
2011-11-01 10:15:00,42.98,43.02,42.97,43.01,49000.0,23.6706,23.6926,23.6651,23.6871,49000.0
2011-11-01 10:20:00,43.01,43.05,42.95,43.03,60800.0,23.6871,23.7092,23.6541,23.6981,60800.0
2011-11-01 10:25:00,43.04,43.11,43.03,43.04,91700.0,23.7036,23.7422,23.6981,23.7036,91700.0
2011-11-01 10:30:00,43.04,43.1,43.0,43.1,34800.0,23.7036,23.7367,23.6816,23.7367,34800.0
2011-11-01 10:35:00,43.1,43.1,43.04,43.06,94300.0,23.7367,23.7367,23.7036,23.7147,94300.0
2011-11-01 10:40:00,43.06,43.06,43.02,43.05,69200.0,23.7147,23.7147,23.6926,23.7092,69200.0
2011-11-01 10:45:00,43.05,43.11,43.05,43.11,83800.0,23.7092,23.7422,23.7092,23.7422,83800.0
2011-11-01 10:50:00,43.11,43.13,43.06,43.07,48800.0,23.7422,23.7532,23.7147,23.7202,48800.0
2011-11-01 10:55:00,43.07,43.12,42.98,43.0,49700.0,23.7202,23.7477,23.6706,23.6816,49700.0
2011-11-01 11:00:00,43.0,43.12,42.99,43.08,91500.0,23.6816,23.7477,23.6761,23.7257,91500.0
2011-11-01 11:05:00,43.09,43.14,43.08,43.1,41600.0,23.7312,23.7587,23.7257,23.7367,41600.0
2011-11-01 11:10:00,43.1,43.14,43.08,43.13,32700.0,23.7367,23.7587,23.7257,23.7532,32700.0
2011-11-01 11:15:00,43.13,43.17,43.12,43.15,50100.0,23.7532,23.7752,23.7477,23.7642,50100.0
2011-11-01 11:20:00,43.15,43.23,43.15,43.2,65400.0,23.7642,23.8083,23.7642,23.7918,65400.0
2011-11-01 11:25:00,43.2,43.25,43.15,43.15,54600.0,23.7918,23.8193,23.7642,23.7642,54600.0
2011-11-01 11:30:00,43.15,43.15,43.08,43.1,45600.0,23.7642,23.7642,23.7257,23.7367,45600.0
2011-11-01 11:35:00,43.09,43.14,43.06,43.09,37600.0,23.7312,23.7587,23.7147,23.7312,37600.0
2011-11-01 11:40:00,43.08,43.1,43.02,43.06,36800.0,23.7257,23.7367,23.6926,23.7147,36800.0
2011-11-01 11:45:00,43.06,43.06,42.97,43.01,67000.0,23.7147,23.7147,23.6651,23.6871,67000.0
2011-11-01 11:50:00,43.01,43.03,42.98,43.01,50200.0,23.6871,23.6981,23.6706,23.6871,50200.0
2011-11-01 11:55:00,43.02,43.03,42.97,42.99,68100.0,23.6926,23.6981,23.6651,23.6761,68100.0
2011-11-01 12:00:00,42.98,42.98,42.92,42.98,47700.0,23.6706,23.6706,23.6376,23.6706,47700.0
2011-11-01 12:05:00,42.98,43.07,42.97,43.04,43400.0,23.6706,23.7202,23.6651,23.7036,43400.0
2011-11-01 12:10:00,43.04,43.09,43.0,43.0,37500.0,23.7036,23.7312,23.6816,23.6816,37500.0
2011-11-01 12:15:00,43.0,43.02,42.98,42.98,30100.0,23.6816,23.6926,23.6706,23.6706,30100.0
2011-11-01 12:20:00,42.98,43.03,42.96,43.03,33900.0,23.6706,23.6981,23.6596,23.6981,33900.0
2011-11-01 12:25:00,43.02,43.06,42.99,43.0,37000.0,23.6926,23.7147,23.6761,23.6816,37000.0
2011-11-01 12:30:00,43.0,43.04,42.95,43.0,51100.0,23.6816,23.7036,23.6541,23.6816,51100.0
2011-11-01 12:35:00,43.01,43.03,42.96,43.03,36600.0,23.6871,23.6981,23.6596,23.6981,36600.0
2011-11-01 12:40:00,43.03,43.03,42.96,42.98,40100.0,23.6981,23.6981,23.6596,23.6706,40100.0
2011-11-01 12:45:00,42.98,43.0,42.95,42.98,63400.0,23.6706,23.6816,23.6541,23.6706,63400.0
2011-11-01 12:50:00,42.98,42.98,42.9,42.91,41700.0,23.6706,23.6706,23.6265,23.6321,41700.0
2011-11-01 12:55:00,42.9,42.91,42.89,42.91,55900.0,23.6265,23.6321,23.621,23.6321,55900.0
2011-11-01 13:00:00,42.9,42.9,42.83,42.87,45600.0,23.6265,23.6265,23.588,23.61,45600.0
2011-11-01 13:05:00,42.86,42.89,42.85,42.86,47000.0,23.6045,23.621,23.599,23.6045,47000.0
2011-11-01 13:10:00,42.85,42.86,42.8,42.82,67500.0,23.599,23.6045,23.5715,23.5825,67500.0
2011-11-01 13:15:00,42.82,42.86,42.82,42.83,29000.0,23.5825,23.6045,23.5825,23.588,29000.0
2011-11-01 13:20:00,42.83,42.84,42.78,42.78,46100.0,23.588,23.5935,23.5605,23.5605,46100.0
2011-11-01 13:25:00,42.78,42.98,42.78,42.95,107900.0,23.5605,23.6706,23.5605,23.6541,107900.0
2011-11-01 13:30:00,42.95,43.04,42.89,42.96,95200.0,23.6541,23.7036,23.621,23.6596,95200.0
2011-11-01 13:35:00,42.97,43.0,42.92,42.94,54100.0,23.6651,23.6816,23.6376,23.6486,54100.0
2011-11-01 13:40:00,42.95,43.01,42.95,43.0,90300.0,23.6541,23.6871,23.6541,23.6816,90300.0
2011-11-01 13:45:00,42.99,43.02,42.97,42.99,53900.0,23.6761,23.6926,23.6651,23.6761,53900.0
2011-11-01 13:50:00,43.0,43.02,42.94,42.97,50000.0,23.6816,23.6926,23.6486,23.6651,50000.0
2011-11-01 13:55:00,42.98,42.98,42.84,42.84,62600.0,23.6706,23.6706,23.5935,23.5935,62600.0
2011-11-01 14:00:00,42.84,42.88,42.82,42.87,56300.0,23.5935,23.6155,23.5825,23.61,56300.0
2011-11-01 14:05:00,42.87,42.91,42.85,42.88,36200.0,23.61,23.6321,23.599,23.6155,36200.0
2011-11-01 14:10:00,42.88,42.91,42.83,42.86,42300.0,23.6155,23.6321,23.588,23.6045,42300.0
2011-11-01 14:15:00,42.86,42.86,42.81,42.83,41200.0,23.6045,23.6045,23.577,23.588,41200.0
2011-11-01 14:20:00,42.83,42.88,42.83,42.86,41600.0,23.588,23.6155,23.588,23.6045,41600.0
2011-11-01 14:25:00,42.87,42.91,42.83,42.88,68000.0,23.61,23.6321,23.588,23.6155,68000.0
2011-11-01 14:30:00,42.88,42.93,42.83,42.93,75200.0,23.6155,23.6431,23.588,23.6431,75200.0
2011-11-01 14:35:00,42.93,42.93,42.83,42.86,48500.0,23.6431,23.6431,23.588,23.6045,48500.0
2011-11-01 14:40:00,42.86,42.87,42.82,42.85,58300.0,23.6045,23.61,23.5825,23.599,58300.0
2011-11-01 14:45:00,42.84,42.85,42.8,42.83,57000.0,23.5935,23.599,23.5715,23.588,57000.0
2011-11-01 14:50:00,42.83,42.88,42.77,42.81,65300.0,23.588,23.6155,23.5549,23.577,65300.0
2011-11-01 14:55:00,42.81,42.82,42.78,42.8,40100.0,23.577,23.5825,23.5605,23.5715,40100.0
2011-11-01 15:00:00,42.8,42.83,42.75,42.76,171300.0,23.5715,23.588,23.5439,23.5494,171300.0
2011-11-01 15:05:00,42.77,42.77,42.71,42.73,196100.0,23.5549,23.5549,23.5219,23.5329,196100.0
2011-11-01 15:10:00,42.72,42.8,42.71,42.79,61000.0,23.5274,23.5715,23.5219,23.566,61000.0
2011-11-01 15:15:00,42.79,42.8,42.73,42.77,90100.0,23.566,23.5715,23.5329,23.5549,90100.0
2011-11-01 15:20:00,42.77,42.79,42.7,42.72,96500.0,23.5549,23.566,23.5164,23.5274,96500.0
2011-11-01 15:25:00,42.72,42.79,42.71,42.77,43400.0,23.5274,23.566,23.5219,23.5549,43400.0
2011-11-01 15:30:00,42.77,42.84,42.77,42.78,64700.0,23.5549,23.5935,23.5549,23.5605,64700.0
2011-11-01 15:35:00,42.78,42.84,42.78,42.83,77300.0,23.5605,23.5935,23.5605,23.588,77300.0
2011-11-01 15:40:00,42.83,42.83,42.74,42.74,192600.0,23.588,23.588,23.5384,23.5384,192600.0
2011-11-01 15:45:00,42.75,42.75,42.61,42.69,234300.0,23.5439,23.5439,23.4668,23.5109,234300.0
2011-11-01 15:50:00,42.7,42.7,42.6,42.62,223600.0,23.5164,23.5164,23.4613,23.4723,223600.0
2011-11-01 15:55:00,42.62,42.71,42.62,42.66,310800.0,23.4723,23.5219,23.4723,23.4944,310800.0
2011-11-02 09:30:00,43.1,43.2,43.07,43.18,159000.0,23.7367,23.7918,23.7202,23.7808,159000.0
2011-11-02 09:35:00,43.18,43.28,43.18,43.26,69400.0,23.7808,23.8358,23.7808,23.8248,69400.0
2011-11-02 09:40:00,43.25,43.3,43.24,43.27,52600.0,23.8193,23.8468,23.8138,23.8303,52600.0
2011-11-02 09:45:00,43.27,43.3,43.23,43.26,74700.0,23.8303,23.8468,23.8083,23.8248,74700.0
2011-11-02 09:50:00,43.25,43.3,43.24,43.28,60200.0,23.8193,23.8468,23.8138,23.8358,60200.0
2011-11-02 09:55:00,43.27,43.4,43.24,43.39,74500.0,23.8303,23.9019,23.8138,23.8964,74500.0
2011-11-02 10:00:00,43.4,43.4,43.29,43.36,85900.0,23.9019,23.9019,23.8413,23.8799,85900.0
2011-11-02 10:05:00,43.35,43.4,43.35,43.4,56000.0,23.8744,23.9019,23.8744,23.9019,56000.0
2011-11-02 10:10:00,43.4,43.4,43.36,43.38,36100.0,23.9019,23.9019,23.8799,23.8909,36100.0
2011-11-02 10:15:00,43.38,43.4,43.35,43.4,63100.0,23.8909,23.9019,23.8744,23.9019,63100.0
2011-11-02 10:20:00,43.4,43.4,43.37,43.4,40400.0,23.9019,23.9019,23.8854,23.9019,40400.0
2011-11-02 10:25:00,43.39,43.4,43.31,43.34,113000.0,23.8964,23.9019,23.8523,23.8689,113000.0
2011-11-02 10:30:00,43.33,43.35,43.23,43.23,32700.0,23.8634,23.8744,23.8083,23.8083,32700.0
2011-11-02 10:35:00,43.24,43.31,43.22,43.29,25500.0,23.8138,23.8523,23.8028,23.8413,25500.0
2011-11-02 10:40:00,43.29,43.33,43.28,43.32,22000.0,23.8413,23.8634,23.8358,23.8579,22000.0
2011-11-02 10:45:00,43.32,43.33,43.25,43.3,35000.0,23.8579,23.8634,23.8193,23.8468,35000.0
2011-11-02 10:50:00,43.3,43.37,43.28,43.35,38700.0,23.8468,23.8854,23.8358,23.8744,38700.0
2011-11-02 10:55:00,43.34,43.38,43.33,43.37,84900.0,23.8689,23.8909,23.8634,23.8854,84900.0
2011-11-02 11:00:00,43.37,43.39,43.37,43.37,43000.0,23.8854,23.8964,23.8854,23.8854,43000.0
2011-11-02 11:05:00,43.38,43.4,43.36,43.39,33300.0,23.8909,23.9019,23.8799,23.8964,33300.0
2011-11-02 11:10:00,43.4,43.4,43.36,43.4,22900.0,23.9019,23.9019,23.8799,23.9019,22900.0
2011-11-02 11:15:00,43.4,43.46,43.39,43.44,63300.0,23.9019,23.935,23.8964,23.9239,63300.0
2011-11-02 11:20:00,43.44,43.47,43.39,43.46,38200.0,23.9239,23.9405,23.8964,23.935,38200.0
2011-11-02 11:25:00,43.46,43.46,43.42,43.43,25500.0,23.935,23.935,23.9129,23.9184,25500.0
2011-11-02 11:30:00,43.43,43.46,43.4,43.45,20700.0,23.9184,23.935,23.9019,23.9294,20700.0
2011-11-02 11:35:00,43.45,43.46,43.44,43.45,26800.0,23.9294,23.935,23.9239,23.9294,26800.0
2011-11-02 11:40:00,43.45,43.46,43.45,43.45,24300.0,23.9294,23.935,23.9294,23.9294,24300.0
2011-11-02 11:45:00,43.46,43.47,43.45,43.46,27900.0,23.935,23.9405,23.9294,23.935,27900.0
2011-11-02 11:50:00,43.45,43.46,43.45,43.46,57800.0,23.9294,23.935,23.9294,23.935,57800.0
2011-11-02 11:55:00,43.46,43.5,43.45,43.5,37400.0,23.935,23.957,23.9294,23.957,37400.0
2011-11-02 12:00:00,43.5,43.5,43.45,43.47,31300.0,23.957,23.957,23.9294,23.9405,31300.0
2011-11-02 12:05:00,43.47,43.49,43.47,43.48,25600.0,23.9405,23.9515,23.9405,23.946,25600.0
2011-11-02 12:10:00,43.47,43.49,43.46,43.48,25000.0,23.9405,23.9515,23.935,23.946,25000.0
2011-11-02 12:15:00,43.47,43.48,43.46,43.47,50100.0,23.9405,23.946,23.935,23.9405,50100.0
2011-11-02 12:20:00,43.47,43.5,43.46,43.5,39100.0,23.9405,23.957,23.935,23.957,39100.0
2011-11-02 12:25:00,43.5,43.5,43.46,43.47,91900.0,23.957,23.957,23.935,23.9405,91900.0
2011-11-02 12:30:00,43.46,43.49,43.41,43.42,93000.0,23.935,23.9515,23.9074,23.9129,93000.0
2011-11-02 12:35:00,43.42,43.46,43.4,43.44,36900.0,23.9129,23.935,23.9019,23.9239,36900.0
2011-11-02 12:40:00,43.44,43.49,43.41,43.42,52400.0,23.9239,23.9515,23.9074,23.9129,52400.0
2011-11-02 12:45:00,43.41,43.42,43.36,43.36,28900.0,23.9074,23.9129,23.8799,23.8799,28900.0
2011-11-02 12:50:00,43.35,43.38,43.33,43.34,25900.0,23.8744,23.8909,23.8634,23.8689,25900.0
2011-11-02 12:55:00,43.34,43.41,43.32,43.33,50300.0,23.8689,23.9074,23.8579,23.8634,50300.0
2011-11-02 13:00:00,43.33,43.35,43.26,43.3,92000.0,23.8634,23.8744,23.8248,23.8468,92000.0
2011-11-02 13:05:00,43.3,43.34,43.28,43.29,38100.0,23.8468,23.8689,23.8358,23.8413,38100.0
2011-11-02 13:10:00,43.28,43.29,43.26,43.27,20700.0,23.8358,23.8413,23.8248,23.8303,20700.0
2011-11-02 13:15:00,43.26,43.3,43.25,43.3,14200.0,23.8248,23.8468,23.8193,23.8468,14200.0
2011-11-02 13:20:00,43.29,43.3,43.23,43.24,51800.0,23.8413,23.8468,23.8083,23.8138,51800.0
2011-11-02 13:25:00,43.25,43.34,43.25,43.32,52600.0,23.8193,23.8689,23.8193,23.8579,52600.0
2011-11-02 13:30:00,43.32,43.33,43.3,43.32,29700.0,23.8579,23.8634,23.8468,23.8579,29700.0
2011-11-02 13:35:00,43.32,43.35,43.31,43.33,17700.0,23.8579,23.8744,23.8523,23.8634,17700.0
2011-11-02 13:40:00,43.32,43.37,43.3,43.35,22400.0,23.8579,23.8854,23.8468,23.8744,22400.0
2011-11-02 13:45:00,43.36,43.39,43.35,43.36,24300.0,23.8799,23.8964,23.8744,23.8799,24300.0
2011-11-02 13:50:00,43.35,43.36,43.28,43.28,23700.0,23.8744,23.8799,23.8358,23.8358,23700.0
2011-11-02 13:55:00,43.28,43.3,43.28,43.3,24200.0,23.8358,23.8468,23.8358,23.8468,24200.0
2011-11-02 14:00:00,43.3,43.32,43.24,43.32,51300.0,23.8468,23.8579,23.8138,23.8579,51300.0
2011-11-02 14:05:00,43.32,43.35,43.28,43.31,54100.0,23.8579,23.8744,23.8358,23.8523,54100.0
2011-11-02 14:10:00,43.3,43.31,43.25,43.3,30500.0,23.8468,23.8523,23.8193,23.8468,30500.0
2011-11-02 14:15:00,43.29,43.33,43.27,43.27,42200.0,23.8413,23.8634,23.8303,23.8303,42200.0
2011-11-02 14:20:00,43.27,43.32,43.26,43.27,136800.0,23.8303,23.8579,23.8248,23.8303,136800.0
2011-11-02 14:25:00,43.27,43.28,43.22,43.24,39500.0,23.8303,23.8358,23.8028,23.8138,39500.0
2011-11-02 14:30:00,43.24,43.3,43.22,43.29,50600.0,23.8138,23.8468,23.8028,23.8413,50600.0
2011-11-02 14:35:00,43.3,43.35,43.3,43.34,48500.0,23.8468,23.8744,23.8468,23.8689,48500.0
2011-11-02 14:40:00,43.34,43.34,43.28,43.29,46800.0,23.8689,23.8689,23.8358,23.8413,46800.0
2011-11-02 14:45:00,43.3,43.37,43.29,43.35,47500.0,23.8468,23.8854,23.8413,23.8744,47500.0
2011-11-02 14:50:00,43.35,43.39,43.34,43.34,39700.0,23.8744,23.8964,23.8689,23.8689,39700.0
2011-11-02 14:55:00,43.34,43.37,43.3,43.32,40500.0,23.8689,23.8854,23.8468,23.8579,40500.0
2011-11-02 15:00:00,43.31,43.33,43.28,43.29,56400.0,23.8523,23.8634,23.8358,23.8413,56400.0
2011-11-02 15:05:00,43.29,43.39,43.29,43.36,62100.0,23.8413,23.8964,23.8413,23.8799,62100.0
2011-11-02 15:10:00,43.35,43.37,43.31,43.34,45700.0,23.8744,23.8854,23.8523,23.8689,45700.0
2011-11-02 15:15:00,43.34,43.37,43.33,43.37,40700.0,23.8689,23.8854,23.8634,23.8854,40700.0
2011-11-02 15:20:00,43.37,43.4,43.35,43.35,36000.0,23.8854,23.9019,23.8744,23.8744,36000.0
2011-11-02 15:25:00,43.35,43.36,43.3,43.33,36000.0,23.8744,23.8799,23.8468,23.8634,36000.0
2011-11-02 15:30:00,43.32,43.35,43.24,43.27,89200.0,23.8579,23.8744,23.8138,23.8303,89200.0
2011-11-02 15:35:00,43.27,43.29,43.22,43.25,87100.0,23.8303,23.8413,23.8028,23.8193,87100.0
2011-11-02 15:40:00,43.26,43.29,43.16,43.19,94400.0,23.8248,23.8413,23.7697,23.7863,94400.0
2011-11-02 15:45:00,43.18,43.23,43.15,43.18,127400.0,23.7808,23.8083,23.7642,23.7808,127400.0
2011-11-02 15:50:00,43.17,43.19,43.15,43.17,130300.0,23.7752,23.7863,23.7642,23.7752,130300.0
2011-11-02 15:55:00,43.16,43.24,43.16,43.22,299200.0,23.7697,23.8138,23.7697,23.8028,299200.0
2011-11-03 09:30:00,42.9,43.02,42.81,42.94,87300.0,23.8842,23.9511,23.8341,23.9065,87300.0
2011-11-03 09:35:00,42.92,43.06,42.91,43.05,77500.0,23.8954,23.9733,23.8898,23.9678,77500.0
2011-11-03 09:40:00,43.05,43.16,43.02,43.09,46500.0,23.9678,24.029,23.9511,23.99,46500.0
2011-11-03 09:45:00,43.09,43.11,43.02,43.1,38800.0,23.99,24.0012,23.9511,23.9956,38800.0
2011-11-03 09:50:00,43.09,43.09,42.94,42.96,55300.0,23.99,23.99,23.9065,23.9176,55300.0
2011-11-03 09:55:00,42.96,43.01,42.92,43.01,36500.0,23.9176,23.9455,23.8954,23.9455,36500.0
2011-11-03 10:00:00,43.01,43.05,42.92,42.95,119700.0,23.9455,23.9678,23.8954,23.9121,119700.0
2011-11-03 10:05:00,42.94,43.04,42.93,42.96,69100.0,23.9065,23.9622,23.9009,23.9176,69100.0
2011-11-03 10:10:00,42.97,43.0,42.94,42.94,61300.0,23.9232,23.9399,23.9065,23.9065,61300.0
2011-11-03 10:15:00,42.93,42.96,42.91,42.93,67600.0,23.9009,23.9176,23.8898,23.9009,67600.0
2011-11-03 10:20:00,42.94,42.99,42.91,42.91,63400.0,23.9065,23.9344,23.8898,23.8898,63400.0
2011-11-03 10:25:00,42.9,42.98,42.89,42.94,62000.0,23.8842,23.9288,23.8787,23.9065,62000.0
2011-11-03 10:30:00,42.93,42.97,42.91,42.92,62500.0,23.9009,23.9232,23.8898,23.8954,62500.0
2011-11-03 10:35:00,42.91,42.96,42.88,42.94,53300.0,23.8898,23.9176,23.8731,23.9065,53300.0
2011-11-03 10:40:00,42.94,43.02,42.94,42.97,94500.0,23.9065,23.9511,23.9065,23.9232,94500.0
2011-11-03 10:45:00,42.97,42.98,42.94,42.95,44100.0,23.9232,23.9288,23.9065,23.9121,44100.0
2011-11-03 10:50:00,42.96,42.97,42.87,42.92,107700.0,23.9176,23.9232,23.8675,23.8954,107700.0
2011-11-03 10:55:00,42.93,42.94,42.82,42.82,85000.0,23.9009,23.9065,23.8397,23.8397,85000.0
2011-11-03 11:00:00,42.83,42.86,42.81,42.85,61100.0,23.8453,23.862,23.8341,23.8564,61100.0
2011-11-03 11:05:00,42.85,42.92,42.85,42.91,51400.0,23.8564,23.8954,23.8564,23.8898,51400.0
2011-11-03 11:10:00,42.92,42.93,42.9,42.92,48600.0,23.8954,23.9009,23.8842,23.8954,48600.0
2011-11-03 11:15:00,42.93,42.99,42.92,42.99,31600.0,23.9009,23.9344,23.8954,23.9344,31600.0
2011-11-03 11:20:00,42.99,42.99,42.94,42.97,30600.0,23.9344,23.9344,23.9065,23.9232,30600.0
2011-11-03 11:25:00,42.97,43.01,42.97,42.99,29400.0,23.9232,23.9455,23.9232,23.9344,29400.0
2011-11-03 11:30:00,43.0,43.08,42.99,43.07,140000.0,23.9399,23.9845,23.9344,23.9789,140000.0
2011-11-03 11:35:00,43.08,43.09,43.07,43.09,28200.0,23.9845,23.99,23.9789,23.99,28200.0
2011-11-03 11:40:00,43.09,43.1,43.08,43.09,38600.0,23.99,23.9956,23.9845,23.99,38600.0
2011-11-03 11:45:00,43.08,43.14,43.08,43.1,40600.0,23.9845,24.0179,23.9845,23.9956,40600.0
2011-11-03 11:50:00,43.11,43.14,43.11,43.14,44500.0,24.0012,24.0179,24.0012,24.0179,44500.0
2011-11-03 11:55:00,43.13,43.15,43.09,43.1,36500.0,24.0123,24.0234,23.99,23.9956,36500.0
2011-11-03 12:00:00,43.09,43.15,43.09,43.13,37300.0,23.99,24.0234,23.99,24.0123,37300.0
2011-11-03 12:05:00,43.12,43.14,43.1,43.14,23300.0,24.0067,24.0179,23.9956,24.0179,23300.0
2011-11-03 12:10:00,43.14,43.16,43.12,43.12,38600.0,24.0179,24.029,24.0067,24.0067,38600.0
2011-11-03 12:15:00,43.13,43.13,43.08,43.09,31600.0,24.0123,24.0123,23.9845,23.99,31600.0
2011-11-03 12:20:00,43.08,43.15,43.07,43.15,26800.0,23.9845,24.0234,23.9789,24.0234,26800.0
2011-11-03 12:25:00,43.15,43.19,43.14,43.19,41300.0,24.0234,24.0457,24.0179,24.0457,41300.0
2011-11-03 12:30:00,43.18,43.19,43.12,43.13,42900.0,24.0401,24.0457,24.0067,24.0123,42900.0
2011-11-03 12:35:00,43.13,43.13,43.05,43.06,43500.0,24.0123,24.0123,23.9678,23.9733,43500.0
2011-11-03 12:40:00,43.05,43.06,43.04,43.06,15100.0,23.9678,23.9733,23.9622,23.9733,15100.0
2011-11-03 12:45:00,43.07,43.16,43.06,43.15,41800.0,23.9789,24.029,23.9733,24.0234,41800.0
2011-11-03 12:50:00,43.15,43.16,43.13,43.14,37700.0,24.0234,24.029,24.0123,24.0179,37700.0
2011-11-03 12:55:00,43.14,43.19,43.13,43.19,40400.0,24.0179,24.0457,24.0123,24.0457,40400.0
2011-11-03 13:00:00,43.18,43.19,43.18,43.18,21800.0,24.0401,24.0457,24.0401,24.0401,21800.0
2011-11-03 13:05:00,43.19,43.21,43.18,43.2,58200.0,24.0457,24.0568,24.0401,24.0513,58200.0
2011-11-03 13:10:00,43.2,43.24,43.19,43.21,50500.0,24.0513,24.0735,24.0457,24.0568,50500.0
2011-11-03 13:15:00,43.21,43.25,43.2,43.24,17500.0,24.0568,24.0791,24.0513,24.0735,17500.0
2011-11-03 13:20:00,43.25,43.26,43.23,43.24,57300.0,24.0791,24.0847,24.068,24.0735,57300.0
2011-11-03 13:25:00,43.24,43.25,43.22,43.23,26500.0,24.0735,24.0791,24.0624,24.068,26500.0
2011-11-03 13:30:00,43.23,43.26,43.22,43.24,41100.0,24.068,24.0847,24.0624,24.0735,41100.0
2011-11-03 13:35:00,43.25,43.27,43.24,43.26,28200.0,24.0791,24.0902,24.0735,24.0847,28200.0
2011-11-03 13:40:00,43.27,43.27,43.24,43.26,31500.0,24.0902,24.0902,24.0735,24.0847,31500.0
2011-11-03 13:45:00,43.26,43.3,43.25,43.29,64700.0,24.0847,24.1069,24.0791,24.1014,64700.0
2011-11-03 13:50:00,43.29,43.3,43.28,43.28,35000.0,24.1014,24.1069,24.0958,24.0958,35000.0
2011-11-03 13:55:00,43.28,43.32,43.28,43.28,97600.0,24.0958,24.1181,24.0958,24.0958,97600.0
2011-11-03 14:00:00,43.29,43.31,43.25,43.31,47600.0,24.1014,24.1125,24.0791,24.1125,47600.0
2011-11-03 14:05:00,43.31,43.34,43.29,43.32,46000.0,24.1125,24.1292,24.1014,24.1181,46000.0
2011-11-03 14:10:00,43.33,43.34,43.28,43.32,56700.0,24.1236,24.1292,24.0958,24.1181,56700.0
2011-11-03 14:15:00,43.33,43.33,43.29,43.3,48800.0,24.1236,24.1236,24.1014,24.1069,48800.0
2011-11-03 14:20:00,43.3,43.32,43.29,43.3,46100.0,24.1069,24.1181,24.1014,24.1069,46100.0
2011-11-03 14:25:00,43.3,43.31,43.26,43.27,34900.0,24.1069,24.1125,24.0847,24.0902,34900.0
2011-11-03 14:30:00,43.27,43.28,43.25,43.27,29100.0,24.0902,24.0958,24.0791,24.0902,29100.0
2011-11-03 14:35:00,43.27,43.3,43.26,43.3,29200.0,24.0902,24.1069,24.0847,24.1069,29200.0
2011-11-03 14:40:00,43.29,43.3,43.25,43.25,33900.0,24.1014,24.1069,24.0791,24.0791,33900.0
2011-11-03 14:45:00,43.26,43.3,43.25,43.3,28000.0,24.0847,24.1069,24.0791,24.1069,28000.0
2011-11-03 14:50:00,43.29,43.31,43.26,43.27,27000.0,24.1014,24.1125,24.0847,24.0902,27000.0
2011-11-03 14:55:00,43.28,43.32,43.27,43.32,41300.0,24.0958,24.1181,24.0902,24.1181,41300.0
2011-11-03 15:00:00,43.32,43.34,43.31,43.33,29800.0,24.1181,24.1292,24.1125,24.1236,29800.0
2011-11-03 15:05:00,43.34,43.34,43.3,43.32,56900.0,24.1292,24.1292,24.1069,24.1181,56900.0
2011-11-03 15:10:00,43.31,43.34,43.29,43.3,100000.0,24.1125,24.1292,24.1014,24.1069,100000.0
2011-11-03 15:15:00,43.3,43.33,43.29,43.31,65600.0,24.1069,24.1236,24.1014,24.1125,65600.0
2011-11-03 15:20:00,43.31,43.31,43.27,43.3,45200.0,24.1125,24.1125,24.0902,24.1069,45200.0
2011-11-03 15:25:00,43.31,43.32,43.29,43.31,55000.0,24.1125,24.1181,24.1014,24.1125,55000.0
2011-11-03 15:30:00,43.32,43.36,43.31,43.33,74100.0,24.1181,24.1403,24.1125,24.1236,74100.0
2011-11-03 15:35:00,43.33,43.34,43.28,43.28,86400.0,24.1236,24.1292,24.0958,24.0958,86400.0
2011-11-03 15:40:00,43.28,43.35,43.27,43.33,94300.0,24.0958,24.1348,24.0902,24.1236,94300.0
2011-11-03 15:45:00,43.33,43.34,43.27,43.32,112100.0,24.1236,24.1292,24.0902,24.1181,112100.0
2011-11-03 15:50:00,43.33,43.39,43.32,43.34,162900.0,24.1236,24.157,24.1181,24.1292,162900.0
2011-11-03 15:55:00,43.35,43.37,43.29,43.31,204500.0,24.1348,24.1459,24.1014,24.1125,204500.0
2011-11-04 09:30:00,43.08,43.14,42.96,42.97,86600.0,23.9845,24.0179,23.9176,23.9232,86600.0
2011-11-04 09:35:00,42.98,43.01,42.91,43.0,73900.0,23.9288,23.9455,23.8898,23.9399,73900.0
2011-11-04 09:40:00,43.01,43.02,42.99,43.02,44900.0,23.9455,23.9511,23.9344,23.9511,44900.0
2011-11-04 09:45:00,43.03,43.03,43.0,43.0,32900.0,23.9566,23.9566,23.9399,23.9399,32900.0
2011-11-04 09:50:00,43.0,43.02,43.0,43.0,47000.0,23.9399,23.9511,23.9399,23.9399,47000.0
2011-11-04 09:55:00,43.0,43.05,43.0,43.01,29700.0,23.9399,23.9678,23.9399,23.9455,29700.0
2011-11-04 10:00:00,43.01,43.03,42.97,42.98,57200.0,23.9455,23.9566,23.9232,23.9288,57200.0
2011-11-04 10:05:00,42.97,43.04,42.97,43.01,39800.0,23.9232,23.9622,23.9232,23.9455,39800.0
2011-11-04 10:10:00,43.0,43.01,42.96,42.99,43400.0,23.9399,23.9455,23.9176,23.9344,43400.0
2011-11-04 10:15:00,42.99,43.02,42.98,42.98,77800.0,23.9344,23.9511,23.9288,23.9288,77800.0
2011-11-04 10:20:00,42.99,43.03,42.98,43.02,81600.0,23.9344,23.9566,23.9288,23.9511,81600.0
2011-11-04 10:25:00,43.02,43.03,42.99,43.01,53700.0,23.9511,23.9566,23.9344,23.9455,53700.0
2011-11-04 10:30:00,43.01,43.03,43.01,43.02,77600.0,23.9455,23.9566,23.9455,23.9511,77600.0
2011-11-04 10:35:00,43.02,43.02,42.99,43.01,72300.0,23.9511,23.9511,23.9344,23.9455,72300.0
2011-11-04 10:40:00,43.01,43.01,43.0,43.0,37600.0,23.9455,23.9455,23.9399,23.9399,37600.0
2011-11-04 10:45:00,43.0,43.0,42.96,42.99,39900.0,23.9399,23.9399,23.9176,23.9344,39900.0
2011-11-04 10:50:00,42.99,43.0,42.98,42.98,36500.0,23.9344,23.9399,23.9288,23.9288,36500.0
2011-11-04 10:55:00,42.99,43.0,42.96,42.96,38800.0,23.9344,23.9399,23.9176,23.9176,38800.0
2011-11-04 11:00:00,42.97,42.98,42.96,42.96,52200.0,23.9232,23.9288,23.9176,23.9176,52200.0
2011-11-04 11:05:00,42.96,42.96,42.93,42.94,53600.0,23.9176,23.9176,23.9009,23.9065,53600.0
2011-11-04 11:10:00,42.94,42.94,42.9,42.91,40500.0,23.9065,23.9065,23.8842,23.8898,40500.0
2011-11-04 11:15:00,42.9,42.91,42.88,42.88,63100.0,23.8842,23.8898,23.8731,23.8731,63100.0
2011-11-04 11:20:00,42.88,42.96,42.87,42.9,105000.0,23.8731,23.9176,23.8675,23.8842,105000.0
2011-11-04 11:25:00,42.9,42.96,42.89,42.94,89900.0,23.8842,23.9176,23.8787,23.9065,89900.0
2011-11-04 11:30:00,42.94,42.97,42.9,42.93,61900.0,23.9065,23.9232,23.8842,23.9009,61900.0
2011-11-04 11:35:00,42.93,42.95,42.89,42.94,27200.0,23.9009,23.9121,23.8787,23.9065,27200.0
2011-11-04 11:40:00,42.94,43.0,42.94,42.97,30900.0,23.9065,23.9399,23.9065,23.9232,30900.0
2011-11-04 11:45:00,42.97,42.97,42.92,42.92,37200.0,23.9232,23.9232,23.8954,23.8954,37200.0
2011-11-04 11:50:00,42.92,42.94,42.92,42.94,19200.0,23.8954,23.9065,23.8954,23.9065,19200.0
2011-11-04 11:55:00,42.93,42.99,42.93,42.96,27300.0,23.9009,23.9344,23.9009,23.9176,27300.0
2011-11-04 12:00:00,42.95,42.98,42.93,42.93,29300.0,23.9121,23.9288,23.9009,23.9009,29300.0
2011-11-04 12:05:00,42.93,42.93,42.91,42.93,24200.0,23.9009,23.9009,23.8898,23.9009,24200.0
2011-11-04 12:10:00,42.93,42.98,42.92,42.98,25900.0,23.9009,23.9288,23.8954,23.9288,25900.0
2011-11-04 12:15:00,42.98,42.98,42.96,42.96,18900.0,23.9288,23.9288,23.9176,23.9176,18900.0
2011-11-04 12:20:00,42.96,42.99,42.95,42.96,19600.0,23.9176,23.9344,23.9121,23.9176,19600.0
2011-11-04 12:25:00,42.96,42.97,42.95,42.95,24700.0,23.9176,23.9232,23.9121,23.9121,24700.0
2011-11-04 12:30:00,42.95,42.96,42.9,42.91,32300.0,23.9121,23.9176,23.8842,23.8898,32300.0
2011-11-04 12:35:00,42.91,42.92,42.89,42.92,25000.0,23.8898,23.8954,23.8787,23.8954,25000.0
2011-11-04 12:40:00,42.93,42.97,42.92,42.97,42100.0,23.9009,23.9232,23.8954,23.9232,42100.0
2011-11-04 12:45:00,42.96,43.0,42.96,43.0,36000.0,23.9176,23.9399,23.9176,23.9399,36000.0
2011-11-04 12:50:00,42.99,43.0,42.96,42.98,39100.0,23.9344,23.9399,23.9176,23.9288,39100.0
2011-11-04 12:55:00,42.98,42.99,42.98,42.98,11900.0,23.9288,23.9344,23.9288,23.9288,11900.0
2011-11-04 13:00:00,42.99,42.99,42.95,42.96,27200.0,23.9344,23.9344,23.9121,23.9176,27200.0
2011-11-04 13:05:00,42.95,43.0,42.95,42.97,21400.0,23.9121,23.9399,23.9121,23.9232,21400.0
2011-11-04 13:10:00,42.97,43.02,42.97,43.01,18400.0,23.9232,23.9511,23.9232,23.9455,18400.0
2011-11-04 13:15:00,43.02,43.05,43.01,43.05,31300.0,23.9511,23.9678,23.9455,23.9678,31300.0
2011-11-04 13:20:00,43.04,43.05,43.03,43.04,18100.0,23.9622,23.9678,23.9566,23.9622,18100.0
2011-11-04 13:25:00,43.05,43.08,43.04,43.06,26100.0,23.9678,23.9845,23.9622,23.9733,26100.0
2011-11-04 13:30:00,43.07,43.08,43.06,43.06,18400.0,23.9789,23.9845,23.9733,23.9733,18400.0
2011-11-04 13:35:00,43.06,43.09,43.06,43.06,33800.0,23.9733,23.99,23.9733,23.9733,33800.0
2011-11-04 13:40:00,43.06,43.13,43.06,43.13,33100.0,23.9733,24.0123,23.9733,24.0123,33100.0
2011-11-04 13:45:00,43.12,43.17,43.11,43.14,38900.0,24.0067,24.0346,24.0012,24.0179,38900.0
2011-11-04 13:50:00,43.15,43.16,43.14,43.14,20000.0,24.0234,24.029,24.0179,24.0179,20000.0
2011-11-04 13:55:00,43.14,43.19,43.14,43.18,37500.0,24.0179,24.0457,24.0179,24.0401,37500.0
2011-11-04 14:00:00,43.19,43.2,43.18,43.19,25300.0,24.0457,24.0513,24.0401,24.0457,25300.0
2011-11-04 14:05:00,43.18,43.22,43.18,43.22,39500.0,24.0401,24.0624,24.0401,24.0624,39500.0
2011-11-04 14:10:00,43.21,43.21,43.2,43.21,31500.0,24.0568,24.0568,24.0513,24.0568,31500.0
2011-11-04 14:15:00,43.2,43.22,43.2,43.22,27900.0,24.0513,24.0624,24.0513,24.0624,27900.0
2011-11-04 14:20:00,43.21,43.25,43.19,43.24,70400.0,24.0568,24.0791,24.0457,24.0735,70400.0
2011-11-04 14:25:00,43.23,43.24,43.23,43.23,24400.0,24.068,24.0735,24.068,24.068,24400.0
2011-11-04 14:30:00,43.23,43.25,43.22,43.23,33000.0,24.068,24.0791,24.0624,24.068,33000.0
2011-11-04 14:35:00,43.22,43.24,43.21,43.22,27800.0,24.0624,24.0735,24.0568,24.0624,27800.0
2011-11-04 14:40:00,43.22,43.25,43.22,43.24,32600.0,24.0624,24.0791,24.0624,24.0735,32600.0
2011-11-04 14:45:00,43.23,43.28,43.23,43.27,38800.0,24.068,24.0958,24.068,24.0902,38800.0
2011-11-04 14:50:00,43.28,43.28,43.26,43.26,19200.0,24.0958,24.0958,24.0847,24.0847,19200.0
2011-11-04 14:55:00,43.26,43.28,43.26,43.27,31000.0,24.0847,24.0958,24.0847,24.0902,31000.0
2011-11-04 15:00:00,43.27,43.28,43.25,43.25,26000.0,24.0902,24.0958,24.0791,24.0791,26000.0
2011-11-04 15:05:00,43.25,43.25,43.18,43.21,49300.0,24.0791,24.0791,24.0401,24.0568,49300.0
2011-11-04 15:10:00,43.2,43.24,43.19,43.23,40000.0,24.0513,24.0735,24.0457,24.068,40000.0
2011-11-04 15:15:00,43.22,43.26,43.22,43.24,40800.0,24.0624,24.0847,24.0624,24.0735,40800.0
2011-11-04 15:20:00,43.23,43.26,43.19,43.25,37400.0,24.068,24.0847,24.0457,24.0791,37400.0
2011-11-04 15:25:00,43.24,43.26,43.22,43.22,42900.0,24.0735,24.0847,24.0624,24.0624,42900.0
2011-11-04 15:30:00,43.22,43.26,43.2,43.24,43700.0,24.0624,24.0847,24.0513,24.0735,43700.0
2011-11-04 15:35:00,43.23,43.24,43.19,43.19,62400.0,24.068,24.0735,24.0457,24.0457,62400.0
2011-11-04 15:40:00,43.2,43.28,43.2,43.27,69100.0,24.0513,24.0958,24.0513,24.0902,69100.0
2011-11-04 15:45:00,43.26,43.28,43.22,43.22,98500.0,24.0847,24.0958,24.0624,24.0624,98500.0
2011-11-04 15:50:00,43.21,43.23,43.13,43.15,197500.0,24.0568,24.068,24.0123,24.0234,197500.0
2011-11-04 15:55:00,43.14,43.22,43.12,43.21,340400.0,24.0179,24.0624,24.0067,24.0568,340400.0
2011-11-07 09:30:00,43.21,43.27,43.1,43.14,68500.0,24.0568,24.0902,23.9956,24.0179,68500.0
2011-11-07 09:35:00,43.14,43.28,43.13,43.27,57000.0,24.0179,24.0958,24.0123,24.0902,57000.0
2011-11-07 09:40:00,43.27,43.35,43.27,43.35,64600.0,24.0902,24.1348,24.0902,24.1348,64600.0
2011-11-07 09:45:00,43.34,43.39,43.34,43.38,59200.0,24.1292,24.157,24.1292,24.1515,59200.0
2011-11-07 09:50:00,43.38,43.44,43.36,43.41,75400.0,24.1515,24.1849,24.1403,24.1682,75400.0
2011-11-07 09:55:00,43.4,43.4,43.34,43.38,44400.0,24.1626,24.1626,24.1292,24.1515,44400.0
2011-11-07 10:00:00,43.39,43.43,43.36,43.42,39600.0,24.157,24.1793,24.1403,24.1738,39600.0
2011-11-07 10:05:00,43.44,43.44,43.39,43.42,26200.0,24.1849,24.1849,24.157,24.1738,26200.0
2011-11-07 10:10:00,43.43,43.44,43.35,43.43,72500.0,24.1793,24.1849,24.1348,24.1793,72500.0
2011-11-07 10:15:00,43.42,43.43,43.33,43.36,75900.0,24.1738,24.1793,24.1236,24.1403,75900.0
2011-11-07 10:20:00,43.36,43.44,43.36,43.44,70700.0,24.1403,24.1849,24.1403,24.1849,70700.0
2011-11-07 10:25:00,43.43,43.45,43.4,43.42,57800.0,24.1793,24.1905,24.1626,24.1738,57800.0
2011-11-07 10:30:00,43.43,43.43,43.37,43.37,42100.0,24.1793,24.1793,24.1459,24.1459,42100.0
2011-11-07 10:35:00,43.37,43.4,43.35,43.38,42800.0,24.1459,24.1626,24.1348,24.1515,42800.0
2011-11-07 10:40:00,43.37,43.38,43.31,43.35,28100.0,24.1459,24.1515,24.1125,24.1348,28100.0
2011-11-07 10:45:00,43.34,43.35,43.26,43.27,28800.0,24.1292,24.1348,24.0847,24.0902,28800.0
2011-11-07 10:50:00,43.27,43.29,43.24,43.24,19000.0,24.0902,24.1014,24.0735,24.0735,19000.0
2011-11-07 10:55:00,43.24,43.3,43.22,43.22,37300.0,24.0735,24.1069,24.0624,24.0624,37300.0
2011-11-07 11:00:00,43.21,43.38,43.19,43.38,53400.0,24.0568,24.1515,24.0457,24.1515,53400.0
2011-11-07 11:05:00,43.37,43.39,43.34,43.35,40700.0,24.1459,24.157,24.1292,24.1348,40700.0
2011-11-07 11:10:00,43.35,43.39,43.29,43.3,37300.0,24.1348,24.157,24.1014,24.1069,37300.0
2011-11-07 11:15:00,43.31,43.32,43.25,43.27,32300.0,24.1125,24.1181,24.0791,24.0902,32300.0
2011-11-07 11:20:00,43.27,43.3,43.25,43.29,21300.0,24.0902,24.1069,24.0791,24.1014,21300.0
2011-11-07 11:25:00,43.3,43.3,43.22,43.23,24300.0,24.1069,24.1069,24.0624,24.068,24300.0
2011-11-07 11:30:00,43.24,43.26,43.21,43.25,14500.0,24.0735,24.0847,24.0568,24.0791,14500.0
2011-11-07 11:35:00,43.26,43.26,43.19,43.21,15400.0,24.0847,24.0847,24.0457,24.0568,15400.0
2011-11-07 11:40:00,43.21,43.23,43.19,43.22,22800.0,24.0568,24.068,24.0457,24.0624,22800.0
2011-11-07 11:45:00,43.22,43.27,43.22,43.24,17700.0,24.0624,24.0902,24.0624,24.0735,17700.0
2011-11-07 11:50:00,43.25,43.27,43.23,43.24,18300.0,24.0791,24.0902,24.068,24.0735,18300.0
2011-11-07 11:55:00,43.24,43.24,43.19,43.22,19500.0,24.0735,24.0735,24.0457,24.0624,19500.0
2011-11-07 12:00:00,43.21,43.25,43.21,43.22,12500.0,24.0568,24.0791,24.0568,24.0624,12500.0
2011-11-07 12:05:00,43.22,43.26,43.2,43.2,26200.0,24.0624,24.0847,24.0513,24.0513,26200.0
2011-11-07 12:10:00,43.2,43.21,43.17,43.19,21800.0,24.0513,24.0568,24.0346,24.0457,21800.0
2011-11-07 12:15:00,43.18,43.19,43.11,43.11,35400.0,24.0401,24.0457,24.0012,24.0012,35400.0
2011-11-07 12:20:00,43.1,43.18,43.1,43.18,23300.0,23.9956,24.0401,23.9956,24.0401,23300.0
2011-11-07 12:25:00,43.18,43.18,43.13,43.14,18000.0,24.0401,24.0401,24.0123,24.0179,18000.0
2011-11-07 12:30:00,43.15,43.16,43.12,43.12,21500.0,24.0234,24.029,24.0067,24.0067,21500.0
2011-11-07 12:35:00,43.13,43.13,43.11,43.12,13100.0,24.0123,24.0123,24.0012,24.0067,13100.0
2011-11-07 12:40:00,43.13,43.16,43.12,43.14,12900.0,24.0123,24.029,24.0067,24.0179,12900.0
2011-11-07 12:45:00,43.14,43.15,43.11,43.11,8700.0,24.0179,24.0234,24.0012,24.0012,8700.0
2011-11-07 12:50:00,43.11,43.15,43.11,43.14,11500.0,24.0012,24.0234,24.0012,24.0179,11500.0
2011-11-07 12:55:00,43.15,43.17,43.14,43.15,29200.0,24.0234,24.0346,24.0179,24.0234,29200.0
2011-11-07 13:00:00,43.15,43.17,43.14,43.15,13800.0,24.0234,24.0346,24.0179,24.0234,13800.0
2011-11-07 13:05:00,43.15,43.2,43.15,43.19,15400.0,24.0234,24.0513,24.0234,24.0457,15400.0
2011-11-07 13:10:00,43.19,43.24,43.19,43.24,16700.0,24.0457,24.0735,24.0457,24.0735,16700.0
2011-11-07 13:15:00,43.23,43.23,43.2,43.21,16800.0,24.068,24.068,24.0513,24.0568,16800.0
2011-11-07 13:20:00,43.21,43.22,43.19,43.22,18400.0,24.0568,24.0624,24.0457,24.0624,18400.0
2011-11-07 13:25:00,43.21,43.25,43.21,43.24,10900.0,24.0568,24.0791,24.0568,24.0735,10900.0
2011-11-07 13:30:00,43.24,43.26,43.24,43.25,15000.0,24.0735,24.0847,24.0735,24.0791,15000.0
2011-11-07 13:35:00,43.25,43.27,43.24,43.24,14800.0,24.0791,24.0902,24.0735,24.0735,14800.0
2011-11-07 13:40:00,43.24,43.24,43.22,43.23,19400.0,24.0735,24.0735,24.0624,24.068,19400.0
2011-11-07 13:45:00,43.23,43.26,43.23,43.26,25200.0,24.068,24.0847,24.068,24.0847,25200.0
2011-11-07 13:50:00,43.25,43.29,43.25,43.27,13400.0,24.0791,24.1014,24.0791,24.0902,13400.0
2011-11-07 13:55:00,43.27,43.38,43.27,43.38,72700.0,24.0902,24.1515,24.0902,24.1515,72700.0
2011-11-07 14:00:00,43.38,43.4,43.35,43.39,67000.0,24.1515,24.1626,24.1348,24.157,67000.0
2011-11-07 14:05:00,43.4,43.4,43.37,43.38,44700.0,24.1626,24.1626,24.1459,24.1515,44700.0
2011-11-07 14:10:00,43.38,43.45,43.38,43.44,86300.0,24.1515,24.1905,24.1515,24.1849,86300.0
2011-11-07 14:15:00,43.45,43.46,43.44,43.45,73700.0,24.1905,24.196,24.1849,24.1905,73700.0
2011-11-07 14:20:00,43.44,43.48,43.44,43.47,75700.0,24.1849,24.2072,24.1849,24.2016,75700.0
2011-11-07 14:25:00,43.48,43.49,43.45,43.46,57700.0,24.2072,24.2127,24.1905,24.196,57700.0
2011-11-07 14:30:00,43.46,43.49,43.44,43.45,60100.0,24.196,24.2127,24.1849,24.1905,60100.0
2011-11-07 14:35:00,43.46,43.5,43.46,43.5,62400.0,24.196,24.2183,24.196,24.2183,62400.0
2011-11-07 14:40:00,43.5,43.52,43.47,43.51,35600.0,24.2183,24.2294,24.2016,24.2239,35600.0
2011-11-07 14:45:00,43.51,43.52,43.5,43.5,49200.0,24.2239,24.2294,24.2183,24.2183,49200.0
2011-11-07 14:50:00,43.51,43.58,43.5,43.57,64900.0,24.2239,24.2628,24.2183,24.2573,64900.0
2011-11-07 14:55:00,43.58,43.6,43.57,43.58,93500.0,24.2628,24.274,24.2573,24.2628,93500.0
2011-11-07 15:00:00,43.58,43.62,43.58,43.61,84600.0,24.2628,24.2851,24.2628,24.2795,84600.0
2011-11-07 15:05:00,43.62,43.64,43.59,43.64,53300.0,24.2851,24.2962,24.2684,24.2962,53300.0
2011-11-07 15:10:00,43.64,43.68,43.63,43.64,37400.0,24.2962,24.3185,24.2907,24.2962,37400.0
2011-11-07 15:15:00,43.64,43.64,43.6,43.61,52100.0,24.2962,24.2962,24.274,24.2795,52100.0
2011-11-07 15:20:00,43.61,43.62,43.6,43.62,26400.0,24.2795,24.2851,24.274,24.2851,26400.0
2011-11-07 15:25:00,43.61,43.62,43.56,43.56,41300.0,24.2795,24.2851,24.2517,24.2517,41300.0
2011-11-07 15:30:00,43.57,43.58,43.55,43.56,55400.0,24.2573,24.2628,24.2461,24.2517,55400.0
2011-11-07 15:35:00,43.55,43.6,43.54,43.56,70000.0,24.2461,24.274,24.2406,24.2517,70000.0
2011-11-07 15:40:00,43.57,43.58,43.54,43.56,46700.0,24.2573,24.2628,24.2406,24.2517,46700.0
2011-11-07 15:45:00,43.56,43.59,43.54,43.56,62800.0,24.2517,24.2684,24.2406,24.2517,62800.0
2011-11-07 15:50:00,43.56,43.63,43.55,43.59,102900.0,24.2517,24.2907,24.2461,24.2684,102900.0
2011-11-07 15:55:00,43.59,43.64,43.57,43.64,174600.0,24.2684,24.2962,24.2573,24.2962,174600.0
2011-11-08 09:30:00,43.69,43.69,43.6,43.66,102600.0,24.3241,24.3241,24.274,24.3074,102600.0
2011-11-08 09:35:00,43.66,43.66,43.59,43.6,100300.0,24.3074,24.3074,24.2684,24.274,100300.0
2011-11-08 09:40:00,43.61,43.61,43.52,43.53,49300.0,24.2795,24.2795,24.2294,24.235,49300.0
2011-11-08 09:45:00,43.54,43.61,43.53,43.54,67400.0,24.2406,24.2795,24.235,24.2406,67400.0
2011-11-08 09:50:00,43.54,43.58,43.53,43.55,39900.0,24.2406,24.2628,24.235,24.2461,39900.0
2011-11-08 09:55:00,43.56,43.6,43.54,43.57,38200.0,24.2517,24.274,24.2406,24.2573,38200.0
2011-11-08 10:00:00,43.58,43.62,43.56,43.62,70900.0,24.2628,24.2851,24.2517,24.2851,70900.0
2011-11-08 10:05:00,43.62,43.73,43.62,43.72,96700.0,24.2851,24.3463,24.2851,24.3408,96700.0
2011-11-08 10:10:00,43.72,43.74,43.67,43.7,98000.0,24.3408,24.3519,24.3129,24.3296,98000.0
2011-11-08 10:15:00,43.68,43.71,43.62,43.69,57000.0,24.3185,24.3352,24.2851,24.3241,57000.0
2011-11-08 10:20:00,43.7,43.71,43.66,43.68,23400.0,24.3296,24.3352,24.3074,24.3185,23400.0
2011-11-08 10:25:00,43.68,43.71,43.6,43.64,93200.0,24.3185,24.3352,24.274,24.2962,93200.0
2011-11-08 10:30:00,43.65,43.67,43.61,43.61,44100.0,24.3018,24.3129,24.2795,24.2795,44100.0
2011-11-08 10:35:00,43.62,43.69,43.61,43.69,59900.0,24.2851,24.3241,24.2795,24.3241,59900.0
2011-11-08 10:40:00,43.69,43.69,43.63,43.65,38700.0,24.3241,24.3241,24.2907,24.3018,38700.0
2011-11-08 10:45:00,43.65,43.66,43.61,43.61,53300.0,24.3018,24.3074,24.2795,24.2795,53300.0
2011-11-08 10:50:00,43.61,43.65,43.6,43.65,37100.0,24.2795,24.3018,24.274,24.3018,37100.0
2011-11-08 10:55:00,43.66,43.68,43.61,43.64,70800.0,24.3074,24.3185,24.2795,24.2962,70800.0
2011-11-08 11:00:00,43.63,43.64,43.57,43.58,76800.0,24.2907,24.2962,24.2573,24.2628,76800.0
2011-11-08 11:05:00,43.58,43.58,43.52,43.53,37000.0,24.2628,24.2628,24.2294,24.235,37000.0
2011-11-08 11:10:00,43.52,43.61,43.52,43.53,44200.0,24.2294,24.2795,24.2294,24.235,44200.0
2011-11-08 11:15:00,43.54,43.56,43.52,43.53,30400.0,24.2406,24.2517,24.2294,24.235,30400.0
2011-11-08 11:20:00,43.53,43.54,43.48,43.48,46300.0,24.235,24.2406,24.2072,24.2072,46300.0
2011-11-08 11:25:00,43.49,43.5,43.47,43.5,33900.0,24.2127,24.2183,24.2016,24.2183,33900.0
2011-11-08 11:30:00,43.5,43.53,43.49,43.49,32900.0,24.2183,24.235,24.2127,24.2127,32900.0
2011-11-08 11:35:00,43.49,43.51,43.47,43.49,27000.0,24.2127,24.2239,24.2016,24.2127,27000.0
2011-11-08 11:40:00,43.5,43.58,43.49,43.58,81400.0,24.2183,24.2628,24.2127,24.2628,81400.0
2011-11-08 11:45:00,43.58,43.68,43.58,43.67,76600.0,24.2628,24.3185,24.2628,24.3129,76600.0
2011-11-08 11:50:00,43.67,43.68,43.58,43.58,47100.0,24.3129,24.3185,24.2628,24.2628,47100.0
2011-11-08 11:55:00,43.58,43.63,43.53,43.61,44400.0,24.2628,24.2907,24.235,24.2795,44400.0
2011-11-08 12:00:00,43.61,43.64,43.55,43.64,26000.0,24.2795,24.2962,24.2461,24.2962,26000.0
2011-11-08 12:05:00,43.65,43.65,43.61,43.62,37900.0,24.3018,24.3018,24.2795,24.2851,37900.0
2011-11-08 12:10:00,43.61,43.62,43.58,43.59,33100.0,24.2795,24.2851,24.2628,24.2684,33100.0
2011-11-08 12:15:00,43.59,43.62,43.59,43.62,13100.0,24.2684,24.2851,24.2684,24.2851,13100.0
2011-11-08 12:20:00,43.61,43.71,43.61,43.69,61100.0,24.2795,24.3352,24.2795,24.3241,61100.0
2011-11-08 12:25:00,43.68,43.73,43.68,43.72,20400.0,24.3185,24.3463,24.3185,24.3408,20400.0
2011-11-08 12:30:00,43.72,43.75,43.71,43.75,39500.0,24.3408,24.3575,24.3352,24.3575,39500.0
2011-11-08 12:35:00,43.74,43.81,43.74,43.79,98800.0,24.3519,24.3909,24.3519,24.3797,98800.0
2011-11-08 12:40:00,43.78,43.79,43.76,43.78,21500.0,24.3742,24.3797,24.363,24.3742,21500.0
2011-11-08 12:45:00,43.78,43.8,43.77,43.79,72400.0,24.3742,24.3853,24.3686,24.3797,72400.0
2011-11-08 12:50:00,43.78,43.8,43.76,43.8,39300.0,24.3742,24.3853,24.363,24.3853,39300.0
2011-11-08 12:55:00,43.8,43.82,43.8,43.8,24700.0,24.3853,24.3964,24.3853,24.3853,24700.0
2011-11-08 13:00:00,43.8,43.82,43.77,43.77,32500.0,24.3853,24.3964,24.3686,24.3686,32500.0
2011-11-08 13:05:00,43.77,43.78,43.75,43.75,14100.0,24.3686,24.3742,24.3575,24.3575,14100.0
2011-11-08 13:10:00,43.76,43.76,43.71,43.74,55600.0,24.363,24.363,24.3352,24.3519,55600.0
2011-11-08 13:15:00,43.75,43.77,43.73,43.76,22000.0,24.3575,24.3686,24.3463,24.363,22000.0
2011-11-08 13:20:00,43.76,43.77,43.71,43.77,30100.0,24.363,24.3686,24.3352,24.3686,30100.0
2011-11-08 13:25:00,43.76,43.8,43.75,43.76,36800.0,24.363,24.3853,24.3575,24.363,36800.0
2011-11-08 13:30:00,43.77,43.81,43.77,43.81,46800.0,24.3686,24.3909,24.3686,24.3909,46800.0
2011-11-08 13:35:00,43.81,43.83,43.79,43.82,54600.0,24.3909,24.402,24.3797,24.3964,54600.0
2011-11-08 13:40:00,43.81,43.83,43.79,43.8,75900.0,24.3909,24.402,24.3797,24.3853,75900.0
2011-11-08 13:45:00,43.8,43.89,43.76,43.88,105100.0,24.3853,24.4354,24.363,24.4299,105100.0
2011-11-08 13:50:00,43.87,43.9,43.86,43.89,51000.0,24.4243,24.441,24.4187,24.4354,51000.0
2011-11-08 13:55:00,43.89,43.91,43.86,43.87,49000.0,24.4354,24.4466,24.4187,24.4243,49000.0
2011-11-08 14:00:00,43.87,43.88,43.84,43.87,27200.0,24.4243,24.4299,24.4076,24.4243,27200.0
2011-11-08 14:05:00,43.86,43.88,43.79,43.84,39400.0,24.4187,24.4299,24.3797,24.4076,39400.0
2011-11-08 14:10:00,43.84,43.87,43.83,43.86,30100.0,24.4076,24.4243,24.402,24.4187,30100.0
2011-11-08 14:15:00,43.86,43.86,43.82,43.82,33600.0,24.4187,24.4187,24.3964,24.3964,33600.0
2011-11-08 14:20:00,43.81,43.9,43.8,43.9,42200.0,24.3909,24.441,24.3853,24.441,42200.0
2011-11-08 14:25:00,43.89,43.89,43.83,43.89,66900.0,24.4354,24.4354,24.402,24.4354,66900.0
2011-11-08 14:30:00,43.89,43.9,43.87,43.89,74000.0,24.4354,24.441,24.4243,24.4354,74000.0
2011-11-08 14:35:00,43.89,43.91,43.87,43.87,81800.0,24.4354,24.4466,24.4243,24.4243,81800.0
2011-11-08 14:40:00,43.88,43.89,43.84,43.86,45000.0,24.4299,24.4354,24.4076,24.4187,45000.0
2011-11-08 14:45:00,43.86,43.86,43.83,43.86,31400.0,24.4187,24.4187,24.402,24.4187,31400.0
2011-11-08 14:50:00,43.85,43.88,43.83,43.83,37700.0,24.4131,24.4299,24.402,24.402,37700.0
2011-11-08 14:55:00,43.84,43.86,43.82,43.84,40200.0,24.4076,24.4187,24.3964,24.4076,40200.0
2011-11-08 15:00:00,43.84,43.85,43.79,43.81,65300.0,24.4076,24.4131,24.3797,24.3909,65300.0
2011-11-08 15:05:00,43.82,43.83,43.79,43.81,68400.0,24.3964,24.402,24.3797,24.3909,68400.0
2011-11-08 15:10:00,43.8,43.87,43.8,43.87,72600.0,24.3853,24.4243,24.3853,24.4243,72600.0
2011-11-08 15:15:00,43.86,43.89,43.85,43.87,56900.0,24.4187,24.4354,24.4131,24.4243,56900.0
2011-11-08 15:20:00,43.87,43.87,43.84,43.85,28400.0,24.4243,24.4243,24.4076,24.4131,28400.0
2011-11-08 15:25:00,43.85,43.91,43.84,43.9,51800.0,24.4131,24.4466,24.4076,24.441,51800.0
2011-11-08 15:30:00,43.9,43.93,43.89,43.92,123100.0,24.441,24.4577,24.4354,24.4521,123100.0
2011-11-08 15:35:00,43.93,43.95,43.89,43.91,98500.0,24.4577,24.4688,24.4354,24.4466,98500.0
2011-11-08 15:40:00,43.9,43.93,43.88,43.9,103600.0,24.441,24.4577,24.4299,24.441,103600.0
2011-11-08 15:45:00,43.89,43.95,43.87,43.94,95800.0,24.4354,24.4688,24.4243,24.4633,95800.0
2011-11-08 15:50:00,43.93,43.95,43.91,43.95,152300.0,24.4577,24.4688,24.4466,24.4688,152300.0
2011-11-08 15:55:00,43.94,43.97,43.92,43.97,243400.0,24.4633,24.48,24.4521,24.48,243400.0
2011-11-09 09:30:00,43.58,43.58,43.31,43.47,140400.0,24.2628,24.2628,24.1125,24.2016,140400.0
2011-11-09 09:35:00,43.48,43.58,43.47,43.52,54600.0,24.2072,24.2628,24.2016,24.2294,54600.0
2011-11-09 09:40:00,43.53,43.55,43.48,43.53,60600.0,24.235,24.2461,24.2072,24.235,60600.0
2011-11-09 09:45:00,43.53,43.53,43.44,43.45,43400.0,24.235,24.235,24.1849,24.1905,43400.0
2011-11-09 09:50:00,43.46,43.47,43.43,43.44,45500.0,24.196,24.2016,24.1793,24.1849,45500.0
2011-11-09 09:55:00,43.44,43.48,43.4,43.47,49100.0,24.1849,24.2072,24.1626,24.2016,49100.0
2011-11-09 10:00:00,43.46,43.56,43.45,43.56,55200.0,24.196,24.2517,24.1905,24.2517,55200.0
2011-11-09 10:05:00,43.56,43.64,43.53,43.57,68400.0,24.2517,24.2962,24.235,24.2573,68400.0
2011-11-09 10:10:00,43.57,43.62,43.57,43.59,29500.0,24.2573,24.2851,24.2573,24.2684,29500.0
2011-11-09 10:15:00,43.58,43.58,43.49,43.52,65000.0,24.2628,24.2628,24.2127,24.2294,65000.0
2011-11-09 10:20:00,43.53,43.57,43.51,43.55,32600.0,24.235,24.2573,24.2239,24.2461,32600.0
2011-11-09 10:25:00,43.55,43.55,43.46,43.48,49800.0,24.2461,24.2461,24.196,24.2072,49800.0
2011-11-09 10:30:00,43.47,43.54,43.47,43.54,38500.0,24.2016,24.2406,24.2016,24.2406,38500.0
2011-11-09 10:35:00,43.54,43.55,43.46,43.48,35100.0,24.2406,24.2461,24.196,24.2072,35100.0
2011-11-09 10:40:00,43.48,43.53,43.46,43.47,36400.0,24.2072,24.235,24.196,24.2016,36400.0
2011-11-09 10:45:00,43.47,43.62,43.47,43.59,64600.0,24.2016,24.2851,24.2016,24.2684,64600.0
2011-11-09 10:50:00,43.6,43.66,43.59,43.64,41600.0,24.274,24.3074,24.2684,24.2962,41600.0
2011-11-09 10:55:00,43.64,43.67,43.62,43.63,21500.0,24.2962,24.3129,24.2851,24.2907,21500.0
2011-11-09 11:00:00,43.63,43.68,43.6,43.64,67900.0,24.2907,24.3185,24.274,24.2962,67900.0
2011-11-09 11:05:00,43.65,43.67,43.62,43.64,36200.0,24.3018,24.3129,24.2851,24.2962,36200.0
2011-11-09 11:10:00,43.63,43.64,43.6,43.6,27800.0,24.2907,24.2962,24.274,24.274,27800.0
2011-11-09 11:15:00,43.6,43.64,43.59,43.63,46700.0,24.274,24.2962,24.2684,24.2907,46700.0
2011-11-09 11:20:00,43.64,43.64,43.59,43.62,24600.0,24.2962,24.2962,24.2684,24.2851,24600.0
2011-11-09 11:25:00,43.61,43.63,43.6,43.61,29300.0,24.2795,24.2907,24.274,24.2795,29300.0
2011-11-09 11:30:00,43.62,43.64,43.59,43.6,28200.0,24.2851,24.2962,24.2684,24.274,28200.0
2011-11-09 11:35:00,43.59,43.67,43.59,43.65,33200.0,24.2684,24.3129,24.2684,24.3018,33200.0
2011-11-09 11:40:00,43.65,43.66,43.61,43.62,20500.0,24.3018,24.3074,24.2795,24.2851,20500.0
2011-11-09 11:45:00,43.62,43.69,43.62,43.69,27200.0,24.2851,24.3241,24.2851,24.3241,27200.0
2011-11-09 11:50:00,43.69,43.72,43.68,43.72,28600.0,24.3241,24.3408,24.3185,24.3408,28600.0
2011-11-09 11:55:00,43.71,43.72,43.67,43.67,23600.0,24.3352,24.3408,24.3129,24.3129,23600.0
2011-11-09 12:00:00,43.68,43.69,43.6,43.62,26200.0,24.3185,24.3241,24.274,24.2851,26200.0
2011-11-09 12:05:00,43.61,43.64,43.6,43.64,25800.0,24.2795,24.2962,24.274,24.2962,25800.0
2011-11-09 12:10:00,43.64,43.65,43.63,43.64,20100.0,24.2962,24.3018,24.2907,24.2962,20100.0
2011-11-09 12:15:00,43.63,43.65,43.63,43.65,14500.0,24.2907,24.3018,24.2907,24.3018,14500.0
2011-11-09 12:20:00,43.65,43.66,43.63,43.64,25200.0,24.3018,24.3074,24.2907,24.2962,25200.0
2011-11-09 12:25:00,43.64,43.68,43.63,43.65,35900.0,24.2962,24.3185,24.2907,24.3018,35900.0
2011-11-09 12:30:00,43.64,43.66,43.63,43.66,21800.0,24.2962,24.3074,24.2907,24.3074,21800.0
2011-11-09 12:35:00,43.66,43.68,43.64,43.65,22000.0,24.3074,24.3185,24.2962,24.3018,22000.0
2011-11-09 12:40:00,43.65,43.65,43.6,43.64,41800.0,24.3018,24.3018,24.274,24.2962,41800.0
2011-11-09 12:45:00,43.63,43.64,43.59,43.63,51900.0,24.2907,24.2962,24.2684,24.2907,51900.0
2011-11-09 12:50:00,43.63,43.68,43.63,43.68,30100.0,24.2907,24.3185,24.2907,24.3185,30100.0
2011-11-09 12:55:00,43.68,43.69,43.66,43.67,37800.0,24.3185,24.3241,24.3074,24.3129,37800.0
2011-11-09 13:00:00,43.66,43.67,43.63,43.65,41900.0,24.3074,24.3129,24.2907,24.3018,41900.0
2011-11-09 13:05:00,43.65,43.7,43.65,43.68,49500.0,24.3018,24.3296,24.3018,24.3185,49500.0
2011-11-09 13:10:00,43.68,43.68,43.65,43.68,14600.0,24.3185,24.3185,24.3018,24.3185,14600.0
2011-11-09 13:15:00,43.67,43.68,43.62,43.63,25200.0,24.3129,24.3185,24.2851,24.2907,25200.0
2011-11-09 13:20:00,43.63,43.64,43.59,43.6,25700.0,24.2907,24.2962,24.2684,24.274,25700.0
2011-11-09 13:25:00,43.6,43.61,43.59,43.6,25500.0,24.274,24.2795,24.2684,24.274,25500.0
2011-11-09 13:30:00,43.59,43.61,43.56,43.59,45800.0,24.2684,24.2795,24.2517,24.2684,45800.0
2011-11-09 13:35:00,43.59,43.61,43.58,43.59,17200.0,24.2684,24.2795,24.2628,24.2684,17200.0
2011-11-09 13:40:00,43.6,43.63,43.57,43.59,30600.0,24.274,24.2907,24.2573,24.2684,30600.0
2011-11-09 13:45:00,43.59,43.62,43.56,43.56,27700.0,24.2684,24.2851,24.2517,24.2517,27700.0
2011-11-09 13:50:00,43.57,43.58,43.55,43.55,67300.0,24.2573,24.2628,24.2461,24.2461,67300.0
2011-11-09 13:55:00,43.55,43.55,43.5,43.51,76900.0,24.2461,24.2461,24.2183,24.2239,76900.0
2011-11-09 14:00:00,43.52,43.52,43.44,43.44,59900.0,24.2294,24.2294,24.1849,24.1849,59900.0
2011-11-09 14:05:00,43.44,43.48,43.37,43.41,78100.0,24.1849,24.2072,24.1459,24.1682,78100.0
2011-11-09 14:10:00,43.41,43.42,43.36,43.37,42500.0,24.1682,24.1738,24.1403,24.1459,42500.0
2011-11-09 14:15:00,43.37,43.37,43.33,43.37,51800.0,24.1459,24.1459,24.1236,24.1459,51800.0
2011-11-09 14:20:00,43.37,43.4,43.27,43.27,61900.0,24.1459,24.1626,24.0902,24.0902,61900.0
2011-11-09 14:25:00,43.28,43.3,43.23,43.29,57600.0,24.0958,24.1069,24.068,24.1014,57600.0
2011-11-09 14:30:00,43.29,43.31,43.23,43.3,72100.0,24.1014,24.1125,24.068,24.1069,72100.0
2011-11-09 14:35:00,43.31,43.33,43.29,43.32,37300.0,24.1125,24.1236,24.1014,24.1181,37300.0
2011-11-09 14:40:00,43.31,43.35,43.28,43.32,89300.0,24.1125,24.1348,24.0958,24.1181,89300.0
2011-11-09 14:45:00,43.33,43.35,43.29,43.29,38300.0,24.1236,24.1348,24.1014,24.1014,38300.0
2011-11-09 14:50:00,43.3,43.35,43.29,43.33,50800.0,24.1069,24.1348,24.1014,24.1236,50800.0
2011-11-09 14:55:00,43.33,43.35,43.27,43.27,35500.0,24.1236,24.1348,24.0902,24.0902,35500.0
2011-11-09 15:00:00,43.27,43.34,43.26,43.34,92700.0,24.0902,24.1292,24.0847,24.1292,92700.0
2011-11-09 15:05:00,43.34,43.37,43.31,43.35,66700.0,24.1292,24.1459,24.1125,24.1348,66700.0
2011-11-09 15:10:00,43.35,43.37,43.29,43.3,56100.0,24.1348,24.1459,24.1014,24.1069,56100.0
2011-11-09 15:15:00,43.3,43.34,43.27,43.33,61800.0,24.1069,24.1292,24.0902,24.1236,61800.0
2011-11-09 15:20:00,43.32,43.36,43.3,43.33,57000.0,24.1181,24.1403,24.1069,24.1236,57000.0
2011-11-09 15:25:00,43.33,43.34,43.3,43.33,55200.0,24.1236,24.1292,24.1069,24.1236,55200.0
2011-11-09 15:30:00,43.33,43.33,43.26,43.3,101400.0,24.1236,24.1236,24.0847,24.1069,101400.0
2011-11-09 15:35:00,43.3,43.31,43.22,43.22,77600.0,24.1069,24.1125,24.0624,24.0624,77600.0
2011-11-09 15:40:00,43.22,43.28,43.2,43.21,129500.0,24.0624,24.0958,24.0513,24.0568,129500.0
2011-11-09 15:45:00,43.21,43.27,43.16,43.22,183900.0,24.0568,24.0902,24.029,24.0624,183900.0
2011-11-09 15:50:00,43.21,43.25,43.17,43.18,143700.0,24.0568,24.0791,24.0346,24.0401,143700.0
2011-11-09 15:55:00,43.18,43.3,43.17,43.22,319500.0,24.0401,24.1069,24.0346,24.0624,319500.0
2011-11-10 09:30:00,43.5,43.55,43.43,43.43,64500.0,24.2183,24.2461,24.1793,24.1793,64500.0
2011-11-10 09:35:00,43.42,43.44,43.36,43.43,25800.0,24.1738,24.1849,24.1403,24.1793,25800.0
2011-11-10 09:40:00,43.43,43.53,43.42,43.53,39600.0,24.1793,24.235,24.1738,24.235,39600.0
2011-11-10 09:45:00,43.53,43.55,43.43,43.45,37000.0,24.235,24.2461,24.1793,24.1905,37000.0
2011-11-10 09:50:00,43.46,43.55,43.46,43.52,33000.0,24.196,24.2461,24.196,24.2294,33000.0
2011-11-10 09:55:00,43.52,43.54,43.48,43.54,29700.0,24.2294,24.2406,24.2072,24.2406,29700.0
2011-11-10 10:00:00,43.53,43.55,43.5,43.52,52500.0,24.235,24.2461,24.2183,24.2294,52500.0
2011-11-10 10:05:00,43.52,43.52,43.46,43.5,40500.0,24.2294,24.2294,24.196,24.2183,40500.0
2011-11-10 10:10:00,43.5,43.51,43.44,43.48,48900.0,24.2183,24.2239,24.1849,24.2072,48900.0
2011-11-10 10:15:00,43.49,43.52,43.44,43.52,65000.0,24.2127,24.2294,24.1849,24.2294,65000.0
2011-11-10 10:20:00,43.52,43.54,43.46,43.48,65000.0,24.2294,24.2406,24.196,24.2072,65000.0
2011-11-10 10:25:00,43.48,43.5,43.45,43.47,66900.0,24.2072,24.2183,24.1905,24.2016,66900.0
2011-11-10 10:30:00,43.48,43.48,43.35,43.43,70400.0,24.2072,24.2072,24.1348,24.1793,70400.0
2011-11-10 10:35:00,43.43,43.43,43.35,43.38,35300.0,24.1793,24.1793,24.1348,24.1515,35300.0
2011-11-10 10:40:00,43.38,43.38,43.32,43.34,76000.0,24.1515,24.1515,24.1181,24.1292,76000.0
2011-11-10 10:45:00,43.33,43.36,43.32,43.34,42200.0,24.1236,24.1403,24.1181,24.1292,42200.0
2011-11-10 10:50:00,43.35,43.38,43.26,43.28,118000.0,24.1348,24.1515,24.0847,24.0958,118000.0
2011-11-10 10:55:00,43.28,43.36,43.28,43.29,77700.0,24.0958,24.1403,24.0958,24.1014,77700.0
2011-11-10 11:00:00,43.3,43.35,43.27,43.3,57600.0,24.1069,24.1348,24.0902,24.1069,57600.0
2011-11-10 11:05:00,43.28,43.3,43.25,43.29,25900.0,24.0958,24.1069,24.0791,24.1014,25900.0
2011-11-10 11:10:00,43.3,43.34,43.25,43.26,30300.0,24.1069,24.1292,24.0791,24.0847,30300.0
2011-11-10 11:15:00,43.26,43.31,43.26,43.29,29500.0,24.0847,24.1125,24.0847,24.1014,29500.0
2011-11-10 11:20:00,43.29,43.29,43.24,43.29,26700.0,24.1014,24.1014,24.0735,24.1014,26700.0
2011-11-10 11:25:00,43.29,43.32,43.27,43.27,45200.0,24.1014,24.1181,24.0902,24.0902,45200.0
2011-11-10 11:30:00,43.28,43.35,43.26,43.33,41700.0,24.0958,24.1348,24.0847,24.1236,41700.0
2011-11-10 11:35:00,43.33,43.35,43.27,43.32,30300.0,24.1236,24.1348,24.0902,24.1181,30300.0
2011-11-10 11:40:00,43.31,43.36,43.31,43.36,48700.0,24.1125,24.1403,24.1125,24.1403,48700.0
2011-11-10 11:45:00,43.36,43.39,43.32,43.36,45500.0,24.1403,24.157,24.1181,24.1403,45500.0
2011-11-10 11:50:00,43.36,43.4,43.35,43.38,27300.0,24.1403,24.1626,24.1348,24.1515,27300.0
2011-11-10 11:55:00,43.38,43.41,43.36,43.4,26400.0,24.1515,24.1682,24.1403,24.1626,26400.0
2011-11-10 12:00:00,43.4,43.4,43.36,43.39,22500.0,24.1626,24.1626,24.1403,24.157,22500.0
2011-11-10 12:05:00,43.39,43.41,43.36,43.38,33200.0,24.157,24.1682,24.1403,24.1515,33200.0
2011-11-10 12:10:00,43.37,43.4,43.34,43.36,28900.0,24.1459,24.1626,24.1292,24.1403,28900.0
2011-11-10 12:15:00,43.36,43.41,43.36,43.37,25600.0,24.1403,24.1682,24.1403,24.1459,25600.0
2011-11-10 12:20:00,43.38,43.41,43.38,43.39,23000.0,24.1515,24.1682,24.1515,24.157,23000.0
2011-11-10 12:25:00,43.4,43.41,43.38,43.38,12600.0,24.1626,24.1682,24.1515,24.1515,12600.0
2011-11-10 12:30:00,43.37,43.38,43.34,43.34,35700.0,24.1459,24.1515,24.1292,24.1292,35700.0
2011-11-10 12:35:00,43.35,43.4,43.35,43.4,29000.0,24.1348,24.1626,24.1348,24.1626,29000.0
2011-11-10 12:40:00,43.4,43.41,43.37,43.38,37500.0,24.1626,24.1682,24.1459,24.1515,37500.0
2011-11-10 12:45:00,43.38,43.43,43.38,43.42,16300.0,24.1515,24.1793,24.1515,24.1738,16300.0
2011-11-10 12:50:00,43.43,43.46,43.42,43.43,18700.0,24.1793,24.196,24.1738,24.1793,18700.0
2011-11-10 12:55:00,43.42,43.47,43.42,43.46,16600.0,24.1738,24.2016,24.1738,24.196,16600.0
2011-11-10 13:00:00,43.46,43.52,43.45,43.51,27000.0,24.196,24.2294,24.1905,24.2239,27000.0
2011-11-10 13:05:00,43.52,43.54,43.51,43.53,37000.0,24.2294,24.2406,24.2239,24.235,37000.0
2011-11-10 13:10:00,43.54,43.59,43.53,43.58,62900.0,24.2406,24.2684,24.235,24.2628,62900.0
2011-11-10 13:15:00,43.58,43.63,43.58,43.59,30900.0,24.2628,24.2907,24.2628,24.2684,30900.0
2011-11-10 13:20:00,43.59,43.61,43.59,43.61,29800.0,24.2684,24.2795,24.2684,24.2795,29800.0
2011-11-10 13:25:00,43.61,43.63,43.6,43.63,32800.0,24.2795,24.2907,24.274,24.2907,32800.0
2011-11-10 13:30:00,43.62,43.65,43.62,43.64,20600.0,24.2851,24.3018,24.2851,24.2962,20600.0
2011-11-10 13:35:00,43.64,43.65,43.62,43.65,36700.0,24.2962,24.3018,24.2851,24.3018,36700.0
2011-11-10 13:40:00,43.65,43.66,43.6,43.6,33700.0,24.3018,24.3074,24.274,24.274,33700.0
2011-11-10 13:45:00,43.6,43.65,43.6,43.64,30600.0,24.274,24.3018,24.274,24.2962,30600.0
2011-11-10 13:50:00,43.64,43.65,43.62,43.63,27000.0,24.2962,24.3018,24.2851,24.2907,27000.0
2011-11-10 13:55:00,43.63,43.64,43.62,43.63,16100.0,24.2907,24.2962,24.2851,24.2907,16100.0
2011-11-10 14:00:00,43.64,43.64,43.58,43.58,36100.0,24.2962,24.2962,24.2628,24.2628,36100.0
2011-11-10 14:05:00,43.57,43.6,43.55,43.56,33700.0,24.2573,24.274,24.2461,24.2517,33700.0
2011-11-10 14:10:00,43.57,43.6,43.56,43.57,26900.0,24.2573,24.274,24.2517,24.2573,26900.0
2011-11-10 14:15:00,43.57,43.62,43.55,43.61,21000.0,24.2573,24.2851,24.2461,24.2795,21000.0
2011-11-10 14:20:00,43.61,43.62,43.55,43.62,35700.0,24.2795,24.2851,24.2461,24.2851,35700.0
2011-11-10 14:25:00,43.63,43.63,43.54,43.55,40200.0,24.2907,24.2907,24.2406,24.2461,40200.0
2011-11-10 14:30:00,43.56,43.61,43.53,43.6,28800.0,24.2517,24.2795,24.235,24.274,28800.0
2011-11-10 14:35:00,43.59,43.59,43.53,43.55,29800.0,24.2684,24.2684,24.235,24.2461,29800.0
2011-11-10 14:40:00,43.55,43.59,43.55,43.58,27800.0,24.2461,24.2684,24.2461,24.2628,27800.0
2011-11-10 14:45:00,43.58,43.58,43.54,43.55,26200.0,24.2628,24.2628,24.2406,24.2461,26200.0
2011-11-10 14:50:00,43.55,43.56,43.52,43.52,26400.0,24.2461,24.2517,24.2294,24.2294,26400.0
2011-11-10 14:55:00,43.53,43.53,43.47,43.48,42400.0,24.235,24.235,24.2016,24.2072,42400.0
2011-11-10 15:00:00,43.47,43.51,43.46,43.51,51500.0,24.2016,24.2239,24.196,24.2239,51500.0
2011-11-10 15:05:00,43.5,43.52,43.47,43.47,31700.0,24.2183,24.2294,24.2016,24.2016,31700.0
2011-11-10 15:10:00,43.48,43.52,43.47,43.51,21600.0,24.2072,24.2294,24.2016,24.2239,21600.0
2011-11-10 15:15:00,43.52,43.54,43.49,43.5,37900.0,24.2294,24.2406,24.2127,24.2183,37900.0
2011-11-10 15:20:00,43.5,43.55,43.47,43.52,51400.0,24.2183,24.2461,24.2016,24.2294,51400.0
2011-11-10 15:25:00,43.52,43.59,43.52,43.53,65100.0,24.2294,24.2684,24.2294,24.235,65100.0
2011-11-10 15:30:00,43.53,43.56,43.48,43.5,67100.0,24.235,24.2517,24.2072,24.2183,67100.0
2011-11-10 15:35:00,43.49,43.53,43.46,43.5,54300.0,24.2127,24.235,24.196,24.2183,54300.0
2011-11-10 15:40:00,43.49,43.52,43.45,43.46,64300.0,24.2127,24.2294,24.1905,24.196,64300.0
2011-11-10 15:45:00,43.46,43.53,43.45,43.5,116700.0,24.196,24.235,24.1905,24.2183,116700.0
2011-11-10 15:50:00,43.5,43.62,43.49,43.61,128500.0,24.2183,24.2851,24.2127,24.2795,128500.0
2011-11-10 15:55:00,43.6,43.61,43.54,43.58,395000.0,24.274,24.2795,24.2406,24.2628,395000.0
2011-11-11 09:30:00,43.74,43.94,43.74,43.85,92100.0,24.3519,24.4633,24.3519,24.4131,92100.0
2011-11-11 09:35:00,43.86,43.91,43.83,43.9,62200.0,24.4187,24.4466,24.402,24.441,62200.0
2011-11-11 09:40:00,43.9,43.91,43.86,43.89,28600.0,24.441,24.4466,24.4187,24.4354,28600.0
2011-11-11 09:45:00,43.89,43.94,43.86,43.93,54900.0,24.4354,24.4633,24.4187,24.4577,54900.0
2011-11-11 09:50:00,43.94,43.94,43.86,43.9,41700.0,24.4633,24.4633,24.4187,24.441,41700.0
2011-11-11 09:55:00,43.9,43.94,43.86,43.88,34800.0,24.441,24.4633,24.4187,24.4299,34800.0
2011-11-11 10:00:00,43.87,43.94,43.83,43.91,41200.0,24.4243,24.4633,24.402,24.4466,41200.0
2011-11-11 10:05:00,43.9,43.92,43.85,43.89,42700.0,24.441,24.4521,24.4131,24.4354,42700.0
2011-11-11 10:10:00,43.88,43.89,43.79,43.79,32500.0,24.4299,24.4354,24.3797,24.3797,32500.0
2011-11-11 10:15:00,43.8,43.81,43.76,43.8,38900.0,24.3853,24.3909,24.363,24.3853,38900.0
2011-11-11 10:20:00,43.8,43.81,43.78,43.8,33600.0,24.3853,24.3909,24.3742,24.3853,33600.0
2011-11-11 10:25:00,43.8,43.81,43.76,43.76,23000.0,24.3853,24.3909,24.363,24.363,23000.0
2011-11-11 10:30:00,43.76,43.81,43.75,43.8,76000.0,24.363,24.3909,24.3575,24.3853,76000.0
2011-11-11 10:35:00,43.81,43.89,43.8,43.87,53300.0,24.3909,24.4354,24.3853,24.4243,53300.0
2011-11-11 10:40:00,43.87,43.9,43.85,43.89,24600.0,24.4243,24.441,24.4131,24.4354,24600.0
2011-11-11 10:45:00,43.89,43.89,43.82,43.86,41700.0,24.4354,24.4354,24.3964,24.4187,41700.0
2011-11-11 10:50:00,43.86,43.86,43.82,43.84,19900.0,24.4187,24.4187,24.3964,24.4076,19900.0
2011-11-11 10:55:00,43.84,43.86,43.84,43.85,13000.0,24.4076,24.4187,24.4076,24.4131,13000.0
2011-11-11 11:00:00,43.85,43.92,43.84,43.88,33800.0,24.4131,24.4521,24.4076,24.4299,33800.0
2011-11-11 11:05:00,43.89,43.89,43.83,43.85,14600.0,24.4354,24.4354,24.402,24.4131,14600.0
2011-11-11 11:10:00,43.85,43.9,43.84,43.9,37800.0,24.4131,24.441,24.4076,24.441,37800.0
2011-11-11 11:15:00,43.89,43.92,43.88,43.9,44900.0,24.4354,24.4521,24.4299,24.441,44900.0
2011-11-11 11:20:00,43.91,43.91,43.86,43.86,18400.0,24.4466,24.4466,24.4187,24.4187,18400.0
2011-11-11 11:25:00,43.86,43.86,43.79,43.8,18600.0,24.4187,24.4187,24.3797,24.3853,18600.0
2011-11-11 11:30:00,43.81,43.84,43.76,43.78,49900.0,24.3909,24.4076,24.363,24.3742,49900.0
2011-11-11 11:35:00,43.78,43.81,43.78,43.8,14300.0,24.3742,24.3909,24.3742,24.3853,14300.0
2011-11-11 11:40:00,43.8,43.82,43.78,43.82,24600.0,24.3853,24.3964,24.3742,24.3964,24600.0
2011-11-11 11:45:00,43.81,43.85,43.81,43.85,14100.0,24.3909,24.4131,24.3909,24.4131,14100.0
2011-11-11 11:50:00,43.84,43.86,43.84,43.84,12700.0,24.4076,24.4187,24.4076,24.4076,12700.0
2011-11-11 11:55:00,43.85,43.85,43.81,43.82,9600.0,24.4131,24.4131,24.3909,24.3964,9600.0
2011-11-11 12:00:00,43.82,43.86,43.82,43.86,17500.0,24.3964,24.4187,24.3964,24.4187,17500.0
2011-11-11 12:05:00,43.86,43.86,43.83,43.85,20600.0,24.4187,24.4187,24.402,24.4131,20600.0
2011-11-11 12:10:00,43.84,43.87,43.84,43.85,10200.0,24.4076,24.4243,24.4076,24.4131,10200.0
2011-11-11 12:15:00,43.86,43.86,43.82,43.83,14000.0,24.4187,24.4187,24.3964,24.402,14000.0
2011-11-11 12:20:00,43.82,43.84,43.81,43.83,18100.0,24.3964,24.4076,24.3909,24.402,18100.0
2011-11-11 12:25:00,43.83,43.83,43.81,43.82,27200.0,24.402,24.402,24.3909,24.3964,27200.0
2011-11-11 12:30:00,43.83,43.83,43.81,43.81,20500.0,24.402,24.402,24.3909,24.3909,20500.0
2011-11-11 12:35:00,43.81,43.83,43.81,43.82,12800.0,24.3909,24.402,24.3909,24.3964,12800.0
2011-11-11 12:40:00,43.81,43.83,43.81,43.82,22500.0,24.3909,24.402,24.3909,24.3964,22500.0
2011-11-11 12:45:00,43.82,43.83,43.81,43.82,6300.0,24.3964,24.402,24.3909,24.3964,6300.0
2011-11-11 12:50:00,43.82,43.84,43.82,43.84,18100.0,24.3964,24.4076,24.3964,24.4076,18100.0
2011-11-11 12:55:00,43.84,43.85,43.83,43.84,24700.0,24.4076,24.4131,24.402,24.4076,24700.0
2011-11-11 13:00:00,43.85,43.88,43.85,43.88,10200.0,24.4131,24.4299,24.4131,24.4299,10200.0
2011-11-11 13:05:00,43.88,43.89,43.86,43.88,21600.0,24.4299,24.4354,24.4187,24.4299,21600.0
2011-11-11 13:10:00,43.87,43.89,43.87,43.89,10900.0,24.4243,24.4354,24.4243,24.4354,10900.0
2011-11-11 13:15:00,43.89,43.89,43.88,43.89,8400.0,24.4354,24.4354,24.4299,24.4354,8400.0
2011-11-11 13:20:00,43.88,43.89,43.88,43.89,16200.0,24.4299,24.4354,24.4299,24.4354,16200.0
2011-11-11 13:25:00,43.88,43.89,43.88,43.88,14700.0,24.4299,24.4354,24.4299,24.4299,14700.0
2011-11-11 13:30:00,43.89,43.9,43.88,43.9,18500.0,24.4354,24.441,24.4299,24.441,18500.0
2011-11-11 13:35:00,43.9,43.9,43.89,43.9,7100.0,24.441,24.441,24.4354,24.441,7100.0
2011-11-11 13:40:00,43.9,43.9,43.89,43.9,9600.0,24.441,24.441,24.4354,24.441,9600.0
2011-11-11 13:45:00,43.89,43.9,43.89,43.9,10200.0,24.4354,24.441,24.4354,24.441,10200.0
2011-11-11 13:50:00,43.9,43.9,43.88,43.89,26900.0,24.441,24.441,24.4299,24.4354,26900.0
2011-11-11 13:55:00,43.88,43.89,43.88,43.89,6200.0,24.4299,24.4354,24.4299,24.4354,6200.0
2011-11-11 14:00:00,43.88,43.9,43.88,43.89,24400.0,24.4299,24.441,24.4299,24.4354,24400.0
2011-11-11 14:05:00,43.88,43.89,43.88,43.89,18300.0,24.4299,24.4354,24.4299,24.4354,18300.0
2011-11-11 14:10:00,43.88,43.9,43.88,43.89,46800.0,24.4299,24.441,24.4299,24.4354,46800.0
2011-11-11 14:15:00,43.89,43.9,43.88,43.88,12400.0,24.4354,24.441,24.4299,24.4299,12400.0
2011-11-11 14:20:00,43.89,43.89,43.87,43.88,25000.0,24.4354,24.4354,24.4243,24.4299,25000.0
2011-11-11 14:25:00,43.87,43.88,43.85,43.87,17100.0,24.4243,24.4299,24.4131,24.4243,17100.0
2011-11-11 14:30:00,43.88,43.9,43.88,43.9,19400.0,24.4299,24.441,24.4299,24.441,19400.0
2011-11-11 14:35:00,43.9,43.9,43.88,43.88,27100.0,24.441,24.441,24.4299,24.4299,27100.0
2011-11-11 14:40:00,43.89,43.9,43.88,43.9,17300.0,24.4354,24.441,24.4299,24.441,17300.0
2011-11-11 14:45:00,43.9,43.92,43.89,43.91,48800.0,24.441,24.4521,24.4354,24.4466,48800.0
2011-11-11 14:50:00,43.91,43.92,43.89,43.89,25700.0,24.4466,24.4521,24.4354,24.4354,25700.0
2011-11-11 14:55:00,43.89,43.89,43.86,43.88,32400.0,24.4354,24.4354,24.4187,24.4299,32400.0
2011-11-11 15:00:00,43.88,43.89,43.87,43.88,23700.0,24.4299,24.4354,24.4243,24.4299,23700.0
2011-11-11 15:05:00,43.88,43.89,43.85,43.88,39700.0,24.4299,24.4354,24.4131,24.4299,39700.0
2011-11-11 15:10:00,43.88,43.88,43.86,43.87,26900.0,24.4299,24.4299,24.4187,24.4243,26900.0
2011-11-11 15:15:00,43.88,43.9,43.87,43.89,24600.0,24.4299,24.441,24.4243,24.4354,24600.0
2011-11-11 15:20:00,43.9,43.9,43.87,43.87,21200.0,24.441,24.441,24.4243,24.4243,21200.0
2011-11-11 15:25:00,43.87,43.88,43.85,43.87,40800.0,24.4243,24.4299,24.4131,24.4243,40800.0
2011-11-11 15:30:00,43.88,43.89,43.84,43.85,24400.0,24.4299,24.4354,24.4076,24.4131,24400.0
2011-11-11 15:35:00,43.84,43.86,43.83,43.86,65400.0,24.4076,24.4187,24.402,24.4187,65400.0
2011-11-11 15:40:00,43.85,43.86,43.83,43.85,75900.0,24.4131,24.4187,24.402,24.4131,75900.0
2011-11-11 15:45:00,43.86,43.89,43.84,43.88,91300.0,24.4187,24.4354,24.4076,24.4299,91300.0
2011-11-11 15:50:00,43.88,43.93,43.87,43.93,102700.0,24.4299,24.4577,24.4243,24.4577,102700.0
2011-11-11 15:55:00,43.92,43.94,43.89,43.92,168100.0,24.4521,24.4633,24.4354,24.4521,168100.0
2011-11-14 09:30:00,43.9,43.93,43.76,43.82,69600.0,24.441,24.4577,24.363,24.3964,69600.0
2011-11-14 09:35:00,43.82,43.83,43.76,43.76,36100.0,24.3964,24.402,24.363,24.363,36100.0
2011-11-14 09:40:00,43.75,43.76,43.63,43.64,31900.0,24.3575,24.363,24.2907,24.2962,31900.0
2011-11-14 09:45:00,43.64,43.66,43.61,43.66,33200.0,24.2962,24.3074,24.2795,24.3074,33200.0
2011-11-14 09:50:00,43.66,43.66,43.61,43.61,34800.0,24.3074,24.3074,24.2795,24.2795,34800.0
2011-11-14 09:55:00,43.6,43.62,43.59,43.6,27500.0,24.274,24.2851,24.2684,24.274,27500.0
2011-11-14 10:00:00,43.6,43.63,43.57,43.6,55200.0,24.274,24.2907,24.2573,24.274,55200.0
2011-11-14 10:05:00,43.6,43.61,43.55,43.6,38700.0,24.274,24.2795,24.2461,24.274,38700.0
2011-11-14 10:10:00,43.6,43.61,43.55,43.59,28000.0,24.274,24.2795,24.2461,24.2684,28000.0
2011-11-14 10:15:00,43.58,43.61,43.53,43.6,54200.0,24.2628,24.2795,24.235,24.274,54200.0
2011-11-14 10:20:00,43.6,43.62,43.56,43.57,71700.0,24.274,24.2851,24.2517,24.2573,71700.0
2011-11-14 10:25:00,43.58,43.59,43.54,43.55,36600.0,24.2628,24.2684,24.2406,24.2461,36600.0
2011-11-14 10:30:00,43.56,43.57,43.52,43.55,46600.0,24.2517,24.2573,24.2294,24.2461,46600.0
2011-11-14 10:35:00,43.54,43.58,43.51,43.57,46400.0,24.2406,24.2628,24.2239,24.2573,46400.0
2011-11-14 10:40:00,43.58,43.62,43.56,43.62,25900.0,24.2628,24.2851,24.2517,24.2851,25900.0
2011-11-14 10:45:00,43.61,43.62,43.54,43.58,46400.0,24.2795,24.2851,24.2406,24.2628,46400.0
2011-11-14 10:50:00,43.58,43.65,43.56,43.65,22800.0,24.2628,24.3018,24.2517,24.3018,22800.0
2011-11-14 10:55:00,43.66,43.69,43.64,43.66,70700.0,24.3074,24.3241,24.2962,24.3074,70700.0
2011-11-14 11:00:00,43.66,43.73,43.64,43.72,33800.0,24.3074,24.3463,24.2962,24.3408,33800.0
2011-11-14 11:05:00,43.73,43.73,43.7,43.73,24500.0,24.3463,24.3463,24.3296,24.3463,24500.0
2011-11-14 11:10:00,43.74,43.76,43.7,43.75,45700.0,24.3519,24.363,24.3296,24.3575,45700.0
2011-11-14 11:15:00,43.76,43.83,43.75,43.82,17700.0,24.363,24.402,24.3575,24.3964,17700.0
2011-11-14 11:20:00,43.83,43.83,43.79,43.82,38900.0,24.402,24.402,24.3797,24.3964,38900.0
2011-11-14 11:25:00,43.81,43.85,43.77,43.77,25800.0,24.3909,24.4131,24.3686,24.3686,25800.0
2011-11-14 11:30:00,43.76,43.8,43.75,43.78,18300.0,24.363,24.3853,24.3575,24.3742,18300.0
2011-11-14 11:35:00,43.78,43.79,43.71,43.74,16300.0,24.3742,24.3797,24.3352,24.3519,16300.0
2011-11-14 11:40:00,43.73,43.73,43.66,43.66,18600.0,24.3463,24.3463,24.3074,24.3074,18600.0
2011-11-14 11:45:00,43.66,43.67,43.63,43.64,17100.0,24.3074,24.3129,24.2907,24.2962,17100.0
2011-11-14 11:50:00,43.63,43.69,43.6,43.63,25900.0,24.2907,24.3241,24.274,24.2907,25900.0
2011-11-14 11:55:00,43.63,43.67,43.61,43.67,19900.0,24.2907,24.3129,24.2795,24.3129,19900.0
2011-11-14 12:00:00,43.67,43.67,43.6,43.61,16100.0,24.3129,24.3129,24.274,24.2795,16100.0
2011-11-14 12:05:00,43.62,43.64,43.6,43.62,13400.0,24.2851,24.2962,24.274,24.2851,13400.0
2011-11-14 12:10:00,43.62,43.62,43.58,43.59,14600.0,24.2851,24.2851,24.2628,24.2684,14600.0
2011-11-14 12:15:00,43.59,43.6,43.54,43.54,27900.0,24.2684,24.274,24.2406,24.2406,27900.0
2011-11-14 12:20:00,43.55,43.58,43.51,43.54,25900.0,24.2461,24.2628,24.2239,24.2406,25900.0
2011-11-14 12:25:00,43.54,43.56,43.53,43.56,20900.0,24.2406,24.2517,24.235,24.2517,20900.0
2011-11-14 12:30:00,43.55,43.57,43.54,43.55,15700.0,24.2461,24.2573,24.2406,24.2461,15700.0
2011-11-14 12:35:00,43.55,43.57,43.54,43.57,19800.0,24.2461,24.2573,24.2406,24.2573,19800.0
2011-11-14 12:40:00,43.57,43.59,43.56,43.57,8300.0,24.2573,24.2684,24.2517,24.2573,8300.0
2011-11-14 12:45:00,43.58,43.58,43.56,43.57,8900.0,24.2628,24.2628,24.2517,24.2573,8900.0
2011-11-14 12:50:00,43.57,43.57,43.54,43.55,11900.0,24.2573,24.2573,24.2406,24.2461,11900.0
2011-11-14 12:55:00,43.55,43.58,43.55,43.55,24600.0,24.2461,24.2628,24.2461,24.2461,24600.0
2011-11-14 13:00:00,43.55,43.55,43.51,43.53,16200.0,24.2461,24.2461,24.2239,24.235,16200.0
2011-11-14 13:05:00,43.53,43.59,43.53,43.58,20800.0,24.235,24.2684,24.235,24.2628,20800.0
2011-11-14 13:10:00,43.58,43.59,43.58,43.59,21200.0,24.2628,24.2684,24.2628,24.2684,21200.0
2011-11-14 13:15:00,43.59,43.65,43.58,43.64,29700.0,24.2684,24.3018,24.2628,24.2962,29700.0
2011-11-14 13:20:00,43.64,43.68,43.63,43.68,20400.0,24.2962,24.3185,24.2907,24.3185,20400.0
2011-11-14 13:25:00,43.68,43.71,43.65,43.71,28600.0,24.3185,24.3352,24.3018,24.3352,28600.0
2011-11-14 13:30:00,43.71,43.72,43.68,43.7,29400.0,24.3352,24.3408,24.3185,24.3296,29400.0
2011-11-14 13:35:00,43.7,43.71,43.65,43.66,24700.0,24.3296,24.3352,24.3018,24.3074,24700.0
2011-11-14 13:40:00,43.66,43.68,43.62,43.66,19600.0,24.3074,24.3185,24.2851,24.3074,19600.0
2011-11-14 13:45:00,43.65,43.67,43.63,43.67,16200.0,24.3018,24.3129,24.2907,24.3129,16200.0
2011-11-14 13:50:00,43.67,43.67,43.64,43.64,14400.0,24.3129,24.3129,24.2962,24.2962,14400.0
2011-11-14 13:55:00,43.64,43.64,43.6,43.61,17700.0,24.2962,24.2962,24.274,24.2795,17700.0
2011-11-14 14:00:00,43.62,43.65,43.61,43.65,15200.0,24.2851,24.3018,24.2795,24.3018,15200.0
2011-11-14 14:05:00,43.65,43.65,43.63,43.64,9600.0,24.3018,24.3018,24.2907,24.2962,9600.0
2011-11-14 14:10:00,43.64,43.66,43.63,43.64,19300.0,24.2962,24.3074,24.2907,24.2962,19300.0
2011-11-14 14:15:00,43.64,43.64,43.59,43.59,15900.0,24.2962,24.2962,24.2684,24.2684,15900.0
2011-11-14 14:20:00,43.59,43.62,43.59,43.62,14100.0,24.2684,24.2851,24.2684,24.2851,14100.0
2011-11-14 14:25:00,43.63,43.63,43.57,43.6,17000.0,24.2907,24.2907,24.2573,24.274,17000.0
2011-11-14 14:30:00,43.6,43.61,43.59,43.6,21000.0,24.274,24.2795,24.2684,24.274,21000.0
2011-11-14 14:35:00,43.6,43.6,43.58,43.6,18700.0,24.274,24.274,24.2628,24.274,18700.0
2011-11-14 14:40:00,43.6,43.62,43.6,43.62,17600.0,24.274,24.2851,24.274,24.2851,17600.0
2011-11-14 14:45:00,43.62,43.63,43.59,43.6,14900.0,24.2851,24.2907,24.2684,24.274,14900.0
2011-11-14 14:50:00,43.59,43.6,43.57,43.58,38200.0,24.2684,24.274,24.2573,24.2628,38200.0
2011-11-14 14:55:00,43.57,43.57,43.54,43.54,27600.0,24.2573,24.2573,24.2406,24.2406,27600.0
2011-11-14 15:00:00,43.54,43.59,43.53,43.58,28600.0,24.2406,24.2684,24.235,24.2628,28600.0
2011-11-14 15:05:00,43.58,43.6,43.55,43.55,35700.0,24.2628,24.274,24.2461,24.2461,35700.0
2011-11-14 15:10:00,43.56,43.58,43.55,43.55,27100.0,24.2517,24.2628,24.2461,24.2461,27100.0
2011-11-14 15:15:00,43.55,43.57,43.48,43.48,96300.0,24.2461,24.2573,24.2072,24.2072,96300.0
2011-11-14 15:20:00,43.48,43.52,43.47,43.52,92100.0,24.2072,24.2294,24.2016,24.2294,92100.0
2011-11-14 15:25:00,43.52,43.56,43.52,43.54,20600.0,24.2294,24.2517,24.2294,24.2406,20600.0
2011-11-14 15:30:00,43.53,43.57,43.52,43.56,52200.0,24.235,24.2573,24.2294,24.2517,52200.0
2011-11-14 15:35:00,43.55,43.56,43.53,43.53,45800.0,24.2461,24.2517,24.235,24.235,45800.0
2011-11-14 15:40:00,43.54,43.59,43.54,43.56,55200.0,24.2406,24.2684,24.2406,24.2517,55200.0
2011-11-14 15:45:00,43.56,43.58,43.52,43.54,51500.0,24.2517,24.2628,24.2294,24.2406,51500.0
2011-11-14 15:50:00,43.54,43.58,43.54,43.58,62800.0,24.2406,24.2628,24.2406,24.2628,62800.0
2011-11-14 15:55:00,43.57,43.58,43.53,43.58,169300.0,24.2573,24.2628,24.235,24.2628,169300.0
2011-11-15 09:30:00,43.5,43.52,43.47,43.48,67500.0,24.2183,24.2294,24.2016,24.2072,67500.0
2011-11-15 09:35:00,43.48,43.51,43.45,43.49,74000.0,24.2072,24.2239,24.1905,24.2127,74000.0
2011-11-15 09:40:00,43.49,43.49,43.38,43.39,41200.0,24.2127,24.2127,24.1515,24.157,41200.0
2011-11-15 09:45:00,43.39,43.43,43.38,43.39,47400.0,24.157,24.1793,24.1515,24.157,47400.0
2011-11-15 09:50:00,43.39,43.41,43.38,43.41,19400.0,24.157,24.1682,24.1515,24.1682,19400.0
2011-11-15 09:55:00,43.41,43.43,43.38,43.41,24600.0,24.1682,24.1793,24.1515,24.1682,24600.0
2011-11-15 10:00:00,43.41,43.42,43.38,43.42,21100.0,24.1682,24.1738,24.1515,24.1738,21100.0
2011-11-15 10:05:00,43.41,43.45,43.4,43.45,28500.0,24.1682,24.1905,24.1626,24.1905,28500.0
2011-11-15 10:10:00,43.45,43.47,43.41,43.43,40900.0,24.1905,24.2016,24.1682,24.1793,40900.0
2011-11-15 10:15:00,43.44,43.47,43.42,43.45,35600.0,24.1849,24.2016,24.1738,24.1905,35600.0
2011-11-15 10:20:00,43.45,43.47,43.4,43.41,21200.0,24.1905,24.2016,24.1626,24.1682,21200.0
2011-11-15 10:25:00,43.4,43.43,43.4,43.41,21900.0,24.1626,24.1793,24.1626,24.1682,21900.0
2011-11-15 10:30:00,43.41,43.42,43.37,43.39,44300.0,24.1682,24.1738,24.1459,24.157,44300.0
2011-11-15 10:35:00,43.4,43.42,43.39,43.42,13900.0,24.1626,24.1738,24.157,24.1738,13900.0
2011-11-15 10:40:00,43.41,43.41,43.36,43.37,42600.0,24.1682,24.1682,24.1403,24.1459,42600.0
2011-11-15 10:45:00,43.37,43.4,43.35,43.36,36300.0,24.1459,24.1626,24.1348,24.1403,36300.0
2011-11-15 10:50:00,43.36,43.36,43.32,43.32,26200.0,24.1403,24.1403,24.1181,24.1181,26200.0
2011-11-15 10:55:00,43.32,43.34,43.31,43.32,30500.0,24.1181,24.1292,24.1125,24.1181,30500.0
2011-11-15 11:00:00,43.32,43.38,43.32,43.37,20900.0,24.1181,24.1515,24.1181,24.1459,20900.0
2011-11-15 11:05:00,43.37,43.38,43.33,43.33,23400.0,24.1459,24.1515,24.1236,24.1236,23400.0
2011-11-15 11:10:00,43.33,43.36,43.33,43.36,33100.0,24.1236,24.1403,24.1236,24.1403,33100.0
2011-11-15 11:15:00,43.36,43.36,43.31,43.31,26500.0,24.1403,24.1403,24.1125,24.1125,26500.0
2011-11-15 11:20:00,43.31,43.32,43.3,43.32,34900.0,24.1125,24.1181,24.1069,24.1181,34900.0
2011-11-15 11:25:00,43.32,43.33,43.31,43.32,32100.0,24.1181,24.1236,24.1125,24.1181,32100.0
2011-11-15 11:30:00,43.33,43.33,43.29,43.3,28300.0,24.1236,24.1236,24.1014,24.1069,28300.0
2011-11-15 11:35:00,43.29,43.33,43.29,43.33,28400.0,24.1014,24.1236,24.1014,24.1236,28400.0
2011-11-15 11:40:00,43.33,43.34,43.32,43.33,26300.0,24.1236,24.1292,24.1181,24.1236,26300.0
2011-11-15 11:45:00,43.32,43.33,43.29,43.3,19900.0,24.1181,24.1236,24.1014,24.1069,19900.0
2011-11-15 11:50:00,43.3,43.33,43.3,43.32,20800.0,24.1069,24.1236,24.1069,24.1181,20800.0
2011-11-15 11:55:00,43.32,43.37,43.31,43.33,35900.0,24.1181,24.1459,24.1125,24.1236,35900.0
2011-11-15 12:00:00,43.32,43.37,43.32,43.37,28900.0,24.1181,24.1459,24.1181,24.1459,28900.0
2011-11-15 12:05:00,43.38,43.41,43.35,43.36,29400.0,24.1515,24.1682,24.1348,24.1403,29400.0
2011-11-15 12:10:00,43.35,43.38,43.35,43.38,13700.0,24.1348,24.1515,24.1348,24.1515,13700.0
2011-11-15 12:15:00,43.39,43.39,43.35,43.35,19500.0,24.157,24.157,24.1348,24.1348,19500.0
2011-11-15 12:20:00,43.36,43.36,43.35,43.36,13800.0,24.1403,24.1403,24.1348,24.1403,13800.0
2011-11-15 12:25:00,43.36,43.37,43.35,43.37,40600.0,24.1403,24.1459,24.1348,24.1459,40600.0
2011-11-15 12:30:00,43.37,43.41,43.35,43.38,54500.0,24.1459,24.1682,24.1348,24.1515,54500.0
2011-11-15 12:35:00,43.39,43.42,43.35,43.35,46800.0,24.157,24.1738,24.1348,24.1348,46800.0
2011-11-15 12:40:00,43.35,43.39,43.35,43.38,20500.0,24.1348,24.157,24.1348,24.1515,20500.0
2011-11-15 12:45:00,43.38,43.38,43.37,43.37,8400.0,24.1515,24.1515,24.1459,24.1459,8400.0
2011-11-15 12:50:00,43.37,43.39,43.37,43.39,8400.0,24.1459,24.157,24.1459,24.157,8400.0
2011-11-15 12:55:00,43.38,43.4,43.35,43.38,36200.0,24.1515,24.1626,24.1348,24.1515,36200.0
2011-11-15 13:00:00,43.38,43.43,43.37,43.41,26300.0,24.1515,24.1793,24.1459,24.1682,26300.0
2011-11-15 13:05:00,43.41,43.44,43.4,43.43,33700.0,24.1682,24.1849,24.1626,24.1793,33700.0
2011-11-15 13:10:00,43.42,43.42,43.34,43.34,41600.0,24.1738,24.1738,24.1292,24.1292,41600.0
2011-11-15 13:15:00,43.34,43.38,43.34,43.35,20900.0,24.1292,24.1515,24.1292,24.1348,20900.0
2011-11-15 13:20:00,43.35,43.37,43.34,43.34,19500.0,24.1348,24.1459,24.1292,24.1292,19500.0
2011-11-15 13:25:00,43.34,43.38,43.34,43.38,14100.0,24.1292,24.1515,24.1292,24.1515,14100.0
2011-11-15 13:30:00,43.38,43.41,43.38,43.38,29600.0,24.1515,24.1682,24.1515,24.1515,29600.0
2011-11-15 13:35:00,43.38,43.43,43.38,43.41,19900.0,24.1515,24.1793,24.1515,24.1682,19900.0
2011-11-15 13:40:00,43.41,43.44,43.4,43.42,19700.0,24.1682,24.1849,24.1626,24.1738,19700.0
2011-11-15 13:45:00,43.42,43.43,43.38,43.39,19900.0,24.1738,24.1793,24.1515,24.157,19900.0
2011-11-15 13:50:00,43.4,43.41,43.38,43.38,25700.0,24.1626,24.1682,24.1515,24.1515,25700.0
2011-11-15 13:55:00,43.38,43.39,43.35,43.37,24300.0,24.1515,24.157,24.1348,24.1459,24300.0
2011-11-15 14:00:00,43.37,43.42,43.36,43.42,17400.0,24.1459,24.1738,24.1403,24.1738,17400.0
2011-11-15 14:05:00,43.41,43.46,43.41,43.45,33900.0,24.1682,24.196,24.1682,24.1905,33900.0
2011-11-15 14:10:00,43.44,43.47,43.44,43.47,29100.0,24.1849,24.2016,24.1849,24.2016,29100.0
2011-11-15 14:15:00,43.47,43.47,43.42,43.44,31000.0,24.2016,24.2016,24.1738,24.1849,31000.0
2011-11-15 14:20:00,43.44,43.45,43.43,43.45,23900.0,24.1849,24.1905,24.1793,24.1905,23900.0
2011-11-15 14:25:00,43.45,43.46,43.42,43.46,21600.0,24.1905,24.196,24.1738,24.196,21600.0
2011-11-15 14:30:00,43.46,43.48,43.45,43.47,23100.0,24.196,24.2072,24.1905,24.2016,23100.0
2011-11-15 14:35:00,43.47,43.47,43.46,43.47,16600.0,24.2016,24.2016,24.196,24.2016,16600.0
2011-11-15 14:40:00,43.47,43.47,43.46,43.47,16600.0,24.2016,24.2016,24.196,24.2016,16600.0
2011-11-15 14:45:00,43.47,43.49,43.46,43.49,24400.0,24.2016,24.2127,24.196,24.2127,24400.0
2011-11-15 14:50:00,43.48,43.52,43.48,43.5,36000.0,24.2072,24.2294,24.2072,24.2183,36000.0
2011-11-15 14:55:00,43.5,43.51,43.48,43.49,33300.0,24.2183,24.2239,24.2072,24.2127,33300.0
2011-11-15 15:00:00,43.49,43.52,43.49,43.52,31200.0,24.2127,24.2294,24.2127,24.2294,31200.0
2011-11-15 15:05:00,43.52,43.53,43.5,43.51,23200.0,24.2294,24.235,24.2183,24.2239,23200.0
2011-11-15 15:10:00,43.51,43.53,43.5,43.52,17500.0,24.2239,24.235,24.2183,24.2294,17500.0
2011-11-15 15:15:00,43.51,43.53,43.5,43.5,20800.0,24.2239,24.235,24.2183,24.2183,20800.0
2011-11-15 15:20:00,43.5,43.54,43.5,43.53,36200.0,24.2183,24.2406,24.2183,24.235,36200.0
2011-11-15 15:25:00,43.53,43.56,43.53,43.55,25700.0,24.235,24.2517,24.235,24.2461,25700.0
2011-11-15 15:30:00,43.55,43.56,43.52,43.52,31300.0,24.2461,24.2517,24.2294,24.2294,31300.0
2011-11-15 15:35:00,43.52,43.56,43.5,43.52,57200.0,24.2294,24.2517,24.2183,24.2294,57200.0
2011-11-15 15:40:00,43.53,43.55,43.51,43.54,80200.0,24.235,24.2461,24.2239,24.2406,80200.0
2011-11-15 15:45:00,43.54,43.56,43.52,43.55,56600.0,24.2406,24.2517,24.2294,24.2461,56600.0
2011-11-15 15:50:00,43.56,43.56,43.52,43.53,70700.0,24.2517,24.2517,24.2294,24.235,70700.0
2011-11-15 15:55:00,43.53,43.54,43.46,43.46,200300.0,24.235,24.2406,24.196,24.196,200300.0
2011-11-16 09:30:00,43.31,43.32,43.2,43.21,134400.0,24.1125,24.1181,24.0513,24.0568,134400.0
2011-11-16 09:35:00,43.21,43.28,43.2,43.25,55000.0,24.0568,24.0958,24.0513,24.0791,55000.0
2011-11-16 09:40:00,43.24,43.26,43.18,43.18,24500.0,24.0735,24.0847,24.0401,24.0401,24500.0
2011-11-16 09:45:00,43.18,43.2,43.17,43.18,50300.0,24.0401,24.0513,24.0346,24.0401,50300.0
2011-11-16 09:50:00,43.18,43.2,43.17,43.19,29100.0,24.0401,24.0513,24.0346,24.0457,29100.0
2011-11-16 09:55:00,43.2,43.21,43.17,43.21,23300.0,24.0513,24.0568,24.0346,24.0568,23300.0
2011-11-16 10:00:00,43.21,43.24,43.17,43.18,49700.0,24.0568,24.0735,24.0346,24.0401,49700.0
2011-11-16 10:05:00,43.18,43.19,43.17,43.19,43800.0,24.0401,24.0457,24.0346,24.0457,43800.0
2011-11-16 10:10:00,43.19,43.22,43.18,43.2,33900.0,24.0457,24.0624,24.0401,24.0513,33900.0
2011-11-16 10:15:00,43.2,43.25,43.2,43.21,26400.0,24.0513,24.0791,24.0513,24.0568,26400.0
2011-11-16 10:20:00,43.22,43.22,43.16,43.18,37200.0,24.0624,24.0624,24.029,24.0401,37200.0
2011-11-16 10:25:00,43.18,43.23,43.17,43.18,35900.0,24.0401,24.068,24.0346,24.0401,35900.0
2011-11-16 10:30:00,43.17,43.23,43.16,43.23,33300.0,24.0346,24.068,24.029,24.068,33300.0
2011-11-16 10:35:00,43.23,43.25,43.19,43.2,30600.0,24.068,24.0791,24.0457,24.0513,30600.0
2011-11-16 10:40:00,43.2,43.24,43.17,43.22,59700.0,24.0513,24.0735,24.0346,24.0624,59700.0
2011-11-16 10:45:00,43.22,43.26,43.2,43.21,23200.0,24.0624,24.0847,24.0513,24.0568,23200.0
2011-11-16 10:50:00,43.21,43.3,43.21,43.28,26600.0,24.0568,24.1069,24.0568,24.0958,26600.0
2011-11-16 10:55:00,43.27,43.33,43.27,43.32,48200.0,24.0902,24.1236,24.0902,24.1181,48200.0
2011-11-16 11:00:00,43.33,43.41,43.33,43.39,39900.0,24.1236,24.1682,24.1236,24.157,39900.0
2011-11-16 11:05:00,43.39,43.43,43.39,43.43,19800.0,24.157,24.1793,24.157,24.1793,19800.0
2011-11-16 11:10:00,43.43,43.44,43.37,43.39,23100.0,24.1793,24.1849,24.1459,24.157,23100.0
2011-11-16 11:15:00,43.4,43.44,43.37,43.42,17800.0,24.1626,24.1849,24.1459,24.1738,17800.0
2011-11-16 11:20:00,43.43,43.5,43.41,43.46,42300.0,24.1793,24.2183,24.1682,24.196,42300.0
2011-11-16 11:25:00,43.46,43.46,43.38,43.38,17600.0,24.196,24.196,24.1515,24.1515,17600.0
2011-11-16 11:30:00,43.38,43.41,43.37,43.37,15900.0,24.1515,24.1682,24.1459,24.1459,15900.0
2011-11-16 11:35:00,43.37,43.37,43.33,43.36,20100.0,24.1459,24.1459,24.1236,24.1403,20100.0
2011-11-16 11:40:00,43.36,43.39,43.34,43.35,16700.0,24.1403,24.157,24.1292,24.1348,16700.0
2011-11-16 11:45:00,43.35,43.39,43.35,43.36,17500.0,24.1348,24.157,24.1348,24.1403,17500.0
2011-11-16 11:50:00,43.37,43.39,43.35,43.37,14600.0,24.1459,24.157,24.1348,24.1459,14600.0
2011-11-16 11:55:00,43.36,43.37,43.35,43.35,12900.0,24.1403,24.1459,24.1348,24.1348,12900.0
2011-11-16 12:00:00,43.35,43.37,43.34,43.37,10700.0,24.1348,24.1459,24.1292,24.1459,10700.0
2011-11-16 12:05:00,43.36,43.37,43.34,43.36,19200.0,24.1403,24.1459,24.1292,24.1403,19200.0
2011-11-16 12:10:00,43.35,43.35,43.32,43.33,11400.0,24.1348,24.1348,24.1181,24.1236,11400.0
2011-11-16 12:15:00,43.33,43.34,43.31,43.31,30700.0,24.1236,24.1292,24.1125,24.1125,30700.0
2011-11-16 12:20:00,43.31,43.32,43.28,43.3,18100.0,24.1125,24.1181,24.0958,24.1069,18100.0
2011-11-16 12:25:00,43.29,43.3,43.27,43.3,20100.0,24.1014,24.1069,24.0902,24.1069,20100.0
2011-11-16 12:30:00,43.29,43.31,43.28,43.28,11400.0,24.1014,24.1125,24.0958,24.0958,11400.0
2011-11-16 12:35:00,43.28,43.34,43.28,43.33,19800.0,24.0958,24.1292,24.0958,24.1236,19800.0
2011-11-16 12:40:00,43.34,43.36,43.33,43.34,14200.0,24.1292,24.1403,24.1236,24.1292,14200.0
2011-11-16 12:45:00,43.34,43.38,43.34,43.34,14900.0,24.1292,24.1515,24.1292,24.1292,14900.0
2011-11-16 12:50:00,43.35,43.36,43.33,43.34,13100.0,24.1348,24.1403,24.1236,24.1292,13100.0
2011-11-16 12:55:00,43.34,43.36,43.34,43.36,4500.0,24.1292,24.1403,24.1292,24.1403,4500.0
2011-11-16 13:00:00,43.36,43.39,43.36,43.39,13400.0,24.1403,24.157,24.1403,24.157,13400.0
2011-11-16 13:05:00,43.39,43.4,43.37,43.37,12900.0,24.157,24.1626,24.1459,24.1459,12900.0
2011-11-16 13:10:00,43.37,43.38,43.34,43.37,9600.0,24.1459,24.1515,24.1292,24.1459,9600.0
2011-11-16 13:15:00,43.37,43.38,43.34,43.38,10900.0,24.1459,24.1515,24.1292,24.1515,10900.0
2011-11-16 13:20:00,43.38,43.4,43.38,43.4,14500.0,24.1515,24.1626,24.1515,24.1626,14500.0
2011-11-16 13:25:00,43.4,43.45,43.4,43.45,24100.0,24.1626,24.1905,24.1626,24.1905,24100.0
2011-11-16 13:30:00,43.45,43.45,43.4,43.4,10900.0,24.1905,24.1905,24.1626,24.1626,10900.0
2011-11-16 13:35:00,43.4,43.44,43.4,43.43,14700.0,24.1626,24.1849,24.1626,24.1793,14700.0
2011-11-16 13:40:00,43.44,43.47,43.43,43.47,17700.0,24.1849,24.2016,24.1793,24.2016,17700.0
2011-11-16 13:45:00,43.47,43.5,43.46,43.48,19200.0,24.2016,24.2183,24.196,24.2072,19200.0
2011-11-16 13:50:00,43.49,43.5,43.46,43.46,21000.0,24.2127,24.2183,24.196,24.196,21000.0
2011-11-16 13:55:00,43.46,43.48,43.45,43.46,21100.0,24.196,24.2072,24.1905,24.196,21100.0
2011-11-16 14:00:00,43.47,43.5,43.46,43.49,21900.0,24.2016,24.2183,24.196,24.2127,21900.0
2011-11-16 14:05:00,43.5,43.51,43.47,43.48,13700.0,24.2183,24.2239,24.2016,24.2072,13700.0
2011-11-16 14:10:00,43.48,43.49,43.41,43.44,22000.0,24.2072,24.2127,24.1682,24.1849,22000.0
2011-11-16 14:15:00,43.44,43.45,43.43,43.43,6700.0,24.1849,24.1905,24.1793,24.1793,6700.0
2011-11-16 14:20:00,43.44,43.46,43.44,43.45,27400.0,24.1849,24.196,24.1849,24.1905,27400.0
2011-11-16 14:25:00,43.45,43.46,43.45,43.45,14100.0,24.1905,24.196,24.1905,24.1905,14100.0
2011-11-16 14:30:00,43.45,43.46,43.43,43.44,16300.0,24.1905,24.196,24.1793,24.1849,16300.0
2011-11-16 14:35:00,43.44,43.46,43.44,43.46,21500.0,24.1849,24.196,24.1849,24.196,21500.0
2011-11-16 14:40:00,43.45,43.46,43.41,43.43,26100.0,24.1905,24.196,24.1682,24.1793,26100.0
2011-11-16 14:45:00,43.42,43.43,43.39,43.4,19800.0,24.1738,24.1793,24.157,24.1626,19800.0
2011-11-16 14:50:00,43.41,43.41,43.36,43.38,19300.0,24.1682,24.1682,24.1403,24.1515,19300.0
2011-11-16 14:55:00,43.38,43.39,43.35,43.39,24400.0,24.1515,24.157,24.1348,24.157,24400.0
2011-11-16 15:00:00,43.39,43.4,43.35,43.37,25100.0,24.157,24.1626,24.1348,24.1459,25100.0
2011-11-16 15:05:00,43.38,43.41,43.38,43.38,20600.0,24.1515,24.1682,24.1515,24.1515,20600.0
2011-11-16 15:10:00,43.39,43.4,43.32,43.36,40700.0,24.157,24.1626,24.1181,24.1403,40700.0
2011-11-16 15:15:00,43.35,43.35,43.26,43.29,38700.0,24.1348,24.1348,24.0847,24.1014,38700.0
2011-11-16 15:20:00,43.28,43.3,43.23,43.27,47000.0,24.0958,24.1069,24.068,24.0902,47000.0
2011-11-16 15:25:00,43.27,43.3,43.25,43.26,105400.0,24.0902,24.1069,24.0791,24.0847,105400.0
2011-11-16 15:30:00,43.25,43.26,43.16,43.18,109500.0,24.0791,24.0847,24.029,24.0401,109500.0
2011-11-16 15:35:00,43.19,43.22,43.16,43.21,128500.0,24.0457,24.0624,24.029,24.0568,128500.0
2011-11-16 15:40:00,43.21,43.23,43.18,43.22,141900.0,24.0568,24.068,24.0401,24.0624,141900.0
2011-11-16 15:45:00,43.21,43.24,43.19,43.2,106500.0,24.0568,24.0735,24.0457,24.0513,106500.0
2011-11-16 15:50:00,43.2,43.2,43.14,43.16,115900.0,24.0513,24.0513,24.0179,24.029,115900.0
2011-11-16 15:55:00,43.16,43.21,43.1,43.12,349300.0,24.029,24.0568,23.9956,24.0067,349300.0
2011-11-17 09:30:00,43.1,43.12,43.04,43.05,54000.0,23.9956,24.0067,23.9622,23.9678,54000.0
2011-11-17 09:35:00,43.05,43.12,43.0,43.01,62800.0,23.9678,24.0067,23.9399,23.9455,62800.0
2011-11-17 09:40:00,43.01,43.08,43.0,43.01,76600.0,23.9455,23.9845,23.9399,23.9455,76600.0
2011-11-17 09:45:00,43.01,43.02,42.97,43.0,62700.0,23.9455,23.9511,23.9232,23.9399,62700.0
2011-11-17 09:50:00,43.0,43.05,43.0,43.02,32900.0,23.9399,23.9678,23.9399,23.9511,32900.0
2011-11-17 09:55:00,43.01,43.04,42.99,43.03,56800.0,23.9455,23.9622,23.9344,23.9566,56800.0
2011-11-17 10:00:00,43.02,43.14,43.0,43.09,158200.0,23.9511,24.0179,23.9399,23.99,158200.0
2011-11-17 10:05:00,43.09,43.28,43.09,43.27,179600.0,23.99,24.0958,23.99,24.0902,179600.0
2011-11-17 10:10:00,43.26,43.26,43.15,43.15,37400.0,24.0847,24.0847,24.0234,24.0234,37400.0
2011-11-17 10:15:00,43.15,43.17,43.09,43.11,46200.0,24.0234,24.0346,23.99,24.0012,46200.0
2011-11-17 10:20:00,43.11,43.13,43.09,43.1,29400.0,24.0012,24.0123,23.99,23.9956,29400.0
2011-11-17 10:25:00,43.11,43.13,43.08,43.13,45800.0,24.0012,24.0123,23.9845,24.0123,45800.0
2011-11-17 10:30:00,43.13,43.21,43.08,43.2,61600.0,24.0123,24.0568,23.9845,24.0513,61600.0
2011-11-17 10:35:00,43.2,43.27,43.18,43.27,49600.0,24.0513,24.0902,24.0401,24.0902,49600.0
2011-11-17 10:40:00,43.27,43.32,43.26,43.27,32900.0,24.0902,24.1181,24.0847,24.0902,32900.0
2011-11-17 10:45:00,43.25,43.28,43.22,43.23,34200.0,24.0791,24.0958,24.0624,24.068,34200.0
2011-11-17 10:50:00,43.22,43.24,43.21,43.24,30000.0,24.0624,24.0735,24.0568,24.0735,30000.0
2011-11-17 10:55:00,43.24,43.28,43.23,43.27,61600.0,24.0735,24.0958,24.068,24.0902,61600.0
2011-11-17 11:00:00,43.27,43.3,43.23,43.23,33000.0,24.0902,24.1069,24.068,24.068,33000.0
2011-11-17 11:05:00,43.24,43.25,43.19,43.2,24000.0,24.0735,24.0791,24.0457,24.0513,24000.0
2011-11-17 11:10:00,43.2,43.24,43.2,43.22,39800.0,24.0513,24.0735,24.0513,24.0624,39800.0
2011-11-17 11:15:00,43.22,43.23,43.18,43.23,23500.0,24.0624,24.068,24.0401,24.068,23500.0
2011-11-17 11:20:00,43.24,43.27,43.21,43.27,30000.0,24.0735,24.0902,24.0568,24.0902,30000.0
2011-11-17 11:25:00,43.28,43.3,43.21,43.21,40000.0,24.0958,24.1069,24.0568,24.0568,40000.0
2011-11-17 11:30:00,43.22,43.3,43.21,43.29,41800.0,24.0624,24.1069,24.0568,24.1014,41800.0
2011-11-17 11:35:00,43.29,43.3,43.26,43.3,25200.0,24.1014,24.1069,24.0847,24.1069,25200.0
2011-11-17 11:40:00,43.29,43.32,43.26,43.27,28000.0,24.1014,24.1181,24.0847,24.0902,28000.0
2011-11-17 11:45:00,43.27,43.28,43.24,43.26,21500.0,24.0902,24.0958,24.0735,24.0847,21500.0
2011-11-17 11:50:00,43.26,43.29,43.25,43.28,16600.0,24.0847,24.1014,24.0791,24.0958,16600.0
2011-11-17 11:55:00,43.28,43.3,43.27,43.28,27000.0,24.0958,24.1069,24.0902,24.0958,27000.0
2011-11-17 12:00:00,43.28,43.29,43.26,43.27,12400.0,24.0958,24.1014,24.0847,24.0902,12400.0
2011-11-17 12:05:00,43.26,43.26,43.22,43.23,17600.0,24.0847,24.0847,24.0624,24.068,17600.0
2011-11-17 12:10:00,43.23,43.25,43.21,43.23,34300.0,24.068,24.0791,24.0568,24.068,34300.0
2011-11-17 12:15:00,43.23,43.26,43.22,43.25,48000.0,24.068,24.0847,24.0624,24.0791,48000.0
2011-11-17 12:20:00,43.25,43.27,43.24,43.25,30500.0,24.0791,24.0902,24.0735,24.0791,30500.0
2011-11-17 12:25:00,43.26,43.29,43.23,43.27,108200.0,24.0847,24.1014,24.068,24.0902,108200.0
2011-11-17 12:30:00,43.27,43.27,43.12,43.15,85000.0,24.0902,24.0902,24.0067,24.0234,85000.0
2011-11-17 12:35:00,43.14,43.16,43.01,43.07,90800.0,24.0179,24.029,23.9455,23.9789,90800.0
2011-11-17 12:40:00,43.08,43.08,42.96,43.04,121700.0,23.9845,23.9845,23.9176,23.9622,121700.0
2011-11-17 12:45:00,43.04,43.09,43.01,43.05,97900.0,23.9622,23.99,23.9455,23.9678,97900.0
2011-11-17 12:50:00,43.06,43.08,42.97,42.99,65600.0,23.9733,23.9845,23.9232,23.9344,65600.0
2011-11-17 12:55:00,43.0,43.0,42.94,42.97,34700.0,23.9399,23.9399,23.9065,23.9232,34700.0
2011-11-17 13:00:00,42.97,43.01,42.9,42.93,47600.0,23.9232,23.9455,23.8842,23.9009,47600.0
2011-11-17 13:05:00,42.92,43.01,42.91,42.92,51900.0,23.8954,23.9455,23.8898,23.8954,51900.0
2011-11-17 13:10:00,42.92,42.95,42.9,42.94,29300.0,23.8954,23.9121,23.8842,23.9065,29300.0
2011-11-17 13:15:00,42.94,42.96,42.92,42.95,32500.0,23.9065,23.9176,23.8954,23.9121,32500.0
2011-11-17 13:20:00,42.94,42.95,42.91,42.95,38600.0,23.9065,23.9121,23.8898,23.9121,38600.0
2011-11-17 13:25:00,42.96,42.98,42.92,42.92,46300.0,23.9176,23.9288,23.8954,23.8954,46300.0
2011-11-17 13:30:00,42.91,42.93,42.88,42.88,34600.0,23.8898,23.9009,23.8731,23.8731,34600.0
2011-11-17 13:35:00,42.87,42.91,42.87,42.88,32500.0,23.8675,23.8898,23.8675,23.8731,32500.0
2011-11-17 13:40:00,42.89,42.9,42.85,42.86,50300.0,23.8787,23.8842,23.8564,23.862,50300.0
2011-11-17 13:45:00,42.86,42.87,42.85,42.87,15500.0,23.862,23.8675,23.8564,23.8675,15500.0
2011-11-17 13:50:00,42.86,42.86,42.8,42.84,51700.0,23.862,23.862,23.8286,23.8508,51700.0
2011-11-17 13:55:00,42.84,42.96,42.84,42.94,62300.0,23.8508,23.9176,23.8508,23.9065,62300.0
2011-11-17 14:00:00,42.93,42.94,42.9,42.9,21700.0,23.9009,23.9065,23.8842,23.8842,21700.0
2011-11-17 14:05:00,42.91,42.97,42.91,42.96,43700.0,23.8898,23.9232,23.8898,23.9176,43700.0
2011-11-17 14:10:00,42.96,42.97,42.93,42.97,46500.0,23.9176,23.9232,23.9009,23.9232,46500.0
2011-11-17 14:15:00,42.96,42.97,42.92,42.95,34500.0,23.9176,23.9232,23.8954,23.9121,34500.0
2011-11-17 14:20:00,42.95,42.99,42.91,42.91,34000.0,23.9121,23.9344,23.8898,23.8898,34000.0
2011-11-17 14:25:00,42.91,42.96,42.9,42.95,43900.0,23.8898,23.9176,23.8842,23.9121,43900.0
2011-11-17 14:30:00,42.94,42.98,42.92,42.92,42700.0,23.9065,23.9288,23.8954,23.8954,42700.0
2011-11-17 14:35:00,42.92,42.93,42.86,42.87,48700.0,23.8954,23.9009,23.862,23.8675,48700.0
2011-11-17 14:40:00,42.86,42.9,42.86,42.9,49200.0,23.862,23.8842,23.862,23.8842,49200.0
2011-11-17 14:45:00,42.9,42.97,42.89,42.95,57700.0,23.8842,23.9232,23.8787,23.9121,57700.0
2011-11-17 14:50:00,42.96,43.02,42.93,43.01,83100.0,23.9176,23.9511,23.9009,23.9455,83100.0
2011-11-17 14:55:00,43.01,43.03,42.97,43.0,43700.0,23.9455,23.9566,23.9232,23.9399,43700.0
2011-11-17 15:00:00,43.0,43.03,42.97,42.97,51200.0,23.9399,23.9566,23.9232,23.9232,51200.0
2011-11-17 15:05:00,42.97,42.98,42.94,42.95,23700.0,23.9232,23.9288,23.9065,23.9121,23700.0
2011-11-17 15:10:00,42.95,42.95,42.89,42.9,47800.0,23.9121,23.9121,23.8787,23.8842,47800.0
2011-11-17 15:15:00,42.9,42.92,42.88,42.88,25000.0,23.8842,23.8954,23.8731,23.8731,25000.0
2011-11-17 15:20:00,42.89,42.98,42.88,42.97,71200.0,23.8787,23.9288,23.8731,23.9232,71200.0
2011-11-17 15:25:00,42.97,43.01,42.95,42.99,58400.0,23.9232,23.9455,23.9121,23.9344,58400.0
2011-11-17 15:30:00,42.99,43.0,42.92,42.92,51900.0,23.9344,23.9399,23.8954,23.8954,51900.0
2011-11-17 15:35:00,42.92,42.96,42.89,42.89,61300.0,23.8954,23.9176,23.8787,23.8787,61300.0
2011-11-17 15:40:00,42.9,42.95,42.87,42.91,96900.0,23.8842,23.9121,23.8675,23.8898,96900.0
2011-11-17 15:45:00,42.91,43.03,42.9,42.97,82000.0,23.8898,23.9566,23.8842,23.9232,82000.0
2011-11-17 15:50:00,42.97,42.99,42.91,42.95,92000.0,23.9232,23.9344,23.8898,23.9121,92000.0
2011-11-17 15:55:00,42.95,43.06,42.91,43.05,254800.0,23.9121,23.9733,23.8898,23.9678,254800.0
2011-11-18 09:30:00,43.16,43.28,43.16,43.28,517400.0,24.029,24.0958,24.029,24.0958,517400.0
2011-11-18 09:35:00,43.29,43.33,43.24,43.33,31100.0,24.1014,24.1236,24.0735,24.1236,31100.0
2011-11-18 09:40:00,43.33,43.34,43.23,43.27,82700.0,24.1236,24.1292,24.068,24.0902,82700.0
2011-11-18 09:45:00,43.27,43.29,43.19,43.25,46100.0,24.0902,24.1014,24.0457,24.0791,46100.0
2011-11-18 09:50:00,43.25,43.29,43.21,43.28,36800.0,24.0791,24.1014,24.0568,24.0958,36800.0
2011-11-18 09:55:00,43.27,43.36,43.25,43.35,56200.0,24.0902,24.1403,24.0791,24.1348,56200.0
2011-11-18 10:00:00,43.36,43.36,43.25,43.3,26500.0,24.1403,24.1403,24.0791,24.1069,26500.0
2011-11-18 10:05:00,43.29,43.29,43.21,43.21,32100.0,24.1014,24.1014,24.0568,24.0568,32100.0
2011-11-18 10:10:00,43.21,43.21,43.14,43.14,32400.0,24.0568,24.0568,24.0179,24.0179,32400.0
2011-11-18 10:15:00,43.14,43.16,43.1,43.15,33800.0,24.0179,24.029,23.9956,24.0234,33800.0
2011-11-18 10:20:00,43.15,43.16,43.12,43.13,32300.0,24.0234,24.029,24.0067,24.0123,32300.0
2011-11-18 10:25:00,43.13,43.23,43.11,43.22,55000.0,24.0123,24.068,24.0012,24.0624,55000.0
2011-11-18 10:30:00,43.22,43.3,43.21,43.29,37700.0,24.0624,24.1069,24.0568,24.1014,37700.0
2011-11-18 10:35:00,43.28,43.32,43.27,43.3,36800.0,24.0958,24.1181,24.0902,24.1069,36800.0
2011-11-18 10:40:00,43.31,43.33,43.27,43.32,28800.0,24.1125,24.1236,24.0902,24.1181,28800.0
2011-11-18 10:45:00,43.33,43.37,43.32,43.37,21500.0,24.1236,24.1459,24.1181,24.1459,21500.0
2011-11-18 10:50:00,43.37,43.38,43.31,43.31,29400.0,24.1459,24.1515,24.1125,24.1125,29400.0
2011-11-18 10:55:00,43.31,43.37,43.31,43.37,29400.0,24.1125,24.1459,24.1125,24.1459,29400.0
2011-11-18 11:00:00,43.36,43.37,43.34,43.34,25800.0,24.1403,24.1459,24.1292,24.1292,25800.0
2011-11-18 11:05:00,43.34,43.36,43.29,43.3,73800.0,24.1292,24.1403,24.1014,24.1069,73800.0
2011-11-18 11:10:00,43.31,43.31,43.27,43.28,30400.0,24.1125,24.1125,24.0902,24.0958,30400.0
2011-11-18 11:15:00,43.28,43.29,43.24,43.28,27700.0,24.0958,24.1014,24.0735,24.0958,27700.0
2011-11-18 11:20:00,43.28,43.32,43.27,43.28,20400.0,24.0958,24.1181,24.0902,24.0958,20400.0
2011-11-18 11:25:00,43.29,43.33,43.28,43.31,24900.0,24.1014,24.1236,24.0958,24.1125,24900.0
2011-11-18 11:30:00,43.3,43.31,43.25,43.26,11000.0,24.1069,24.1125,24.0791,24.0847,11000.0
2011-11-18 11:35:00,43.25,43.32,43.25,43.3,23500.0,24.0791,24.1181,24.0791,24.1069,23500.0
2011-11-18 11:40:00,43.3,43.32,43.29,43.32,18000.0,24.1069,24.1181,24.1014,24.1181,18000.0
2011-11-18 11:45:00,43.31,43.32,43.25,43.26,21400.0,24.1125,24.1181,24.0791,24.0847,21400.0
2011-11-18 11:50:00,43.27,43.29,43.27,43.29,10300.0,24.0902,24.1014,24.0902,24.1014,10300.0
2011-11-18 11:55:00,43.28,43.31,43.25,43.31,42200.0,24.0958,24.1125,24.0791,24.1125,42200.0
2011-11-18 12:00:00,43.32,43.32,43.24,43.25,24600.0,24.1181,24.1181,24.0735,24.0791,24600.0
2011-11-18 12:05:00,43.24,43.26,43.19,43.26,37700.0,24.0735,24.0847,24.0457,24.0847,37700.0
2011-11-18 12:10:00,43.25,43.27,43.24,43.27,24300.0,24.0791,24.0902,24.0735,24.0902,24300.0
2011-11-18 12:15:00,43.27,43.29,43.26,43.29,28200.0,24.0902,24.1014,24.0847,24.1014,28200.0
2011-11-18 12:20:00,43.29,43.31,43.28,43.29,28100.0,24.1014,24.1125,24.0958,24.1014,28100.0
2011-11-18 12:25:00,43.3,43.34,43.29,43.33,42400.0,24.1069,24.1292,24.1014,24.1236,42400.0
2011-11-18 12:30:00,43.33,43.35,43.3,43.31,24600.0,24.1236,24.1348,24.1069,24.1125,24600.0
2011-11-18 12:35:00,43.31,43.36,43.29,43.33,97900.0,24.1125,24.1403,24.1014,24.1236,97900.0
2011-11-18 12:40:00,43.32,43.35,43.31,43.35,34600.0,24.1181,24.1348,24.1125,24.1348,34600.0
2011-11-18 12:45:00,43.35,43.37,43.34,43.34,25100.0,24.1348,24.1459,24.1292,24.1292,25100.0
2011-11-18 12:50:00,43.34,43.35,43.3,43.3,18100.0,24.1292,24.1348,24.1069,24.1069,18100.0
2011-11-18 12:55:00,43.31,43.31,43.29,43.29,27000.0,24.1125,24.1125,24.1014,24.1014,27000.0
2011-11-18 13:00:00,43.29,43.31,43.28,43.31,15100.0,24.1014,24.1125,24.0958,24.1125,15100.0
2011-11-18 13:05:00,43.31,43.32,43.3,43.31,7400.0,24.1125,24.1181,24.1069,24.1125,7400.0
2011-11-18 13:10:00,43.32,43.32,43.3,43.3,9600.0,24.1181,24.1181,24.1069,24.1069,9600.0
2011-11-18 13:15:00,43.31,43.36,43.31,43.36,32600.0,24.1125,24.1403,24.1125,24.1403,32600.0
2011-11-18 13:20:00,43.36,43.36,43.31,43.32,10900.0,24.1403,24.1403,24.1125,24.1181,10900.0
2011-11-18 13:25:00,43.31,43.35,43.3,43.35,16700.0,24.1125,24.1348,24.1069,24.1348,16700.0
2011-11-18 13:30:00,43.34,43.38,43.34,43.36,28700.0,24.1292,24.1515,24.1292,24.1403,28700.0
2011-11-18 13:35:00,43.35,43.39,43.35,43.37,16800.0,24.1348,24.157,24.1348,24.1459,16800.0
2011-11-18 13:40:00,43.37,43.38,43.34,43.34,16400.0,24.1459,24.1515,24.1292,24.1292,16400.0
2011-11-18 13:45:00,43.34,43.34,43.28,43.29,56900.0,24.1292,24.1292,24.0958,24.1014,56900.0
2011-11-18 13:50:00,43.29,43.32,43.28,43.31,20700.0,24.1014,24.1181,24.0958,24.1125,20700.0
2011-11-18 13:55:00,43.32,43.33,43.28,43.28,12600.0,24.1181,24.1236,24.0958,24.0958,12600.0
2011-11-18 14:00:00,43.29,43.3,43.27,43.28,19000.0,24.1014,24.1069,24.0902,24.0958,19000.0
2011-11-18 14:05:00,43.27,43.27,43.24,43.27,25700.0,24.0902,24.0902,24.0735,24.0902,25700.0
2011-11-18 14:10:00,43.26,43.35,43.26,43.32,34400.0,24.0847,24.1348,24.0847,24.1181,34400.0
2011-11-18 14:15:00,43.32,43.35,43.31,43.31,18900.0,24.1181,24.1348,24.1125,24.1125,18900.0
2011-11-18 14:20:00,43.32,43.33,43.29,43.29,46700.0,24.1181,24.1236,24.1014,24.1014,46700.0
2011-11-18 14:25:00,43.28,43.29,43.25,43.27,14900.0,24.0958,24.1014,24.0791,24.0902,14900.0
2011-11-18 14:30:00,43.27,43.28,43.25,43.25,18100.0,24.0902,24.0958,24.0791,24.0791,18100.0
2011-11-18 14:35:00,43.25,43.29,43.23,43.24,30900.0,24.0791,24.1014,24.068,24.0735,30900.0
2011-11-18 14:40:00,43.25,43.25,43.22,43.24,14200.0,24.0791,24.0791,24.0624,24.0735,14200.0
2011-11-18 14:45:00,43.25,43.26,43.21,43.24,124500.0,24.0791,24.0847,24.0568,24.0735,124500.0
2011-11-18 14:50:00,43.24,43.25,43.23,43.24,24800.0,24.0735,24.0791,24.068,24.0735,24800.0
2011-11-18 14:55:00,43.25,43.25,43.21,43.21,28100.0,24.0791,24.0791,24.0568,24.0568,28100.0
2011-11-18 15:00:00,43.21,43.25,43.2,43.21,29400.0,24.0568,24.0791,24.0513,24.0568,29400.0
2011-11-18 15:05:00,43.22,43.26,43.21,43.26,27600.0,24.0624,24.0847,24.0568,24.0847,27600.0
2011-11-18 15:10:00,43.26,43.29,43.25,43.26,157400.0,24.0847,24.1014,24.0791,24.0847,157400.0
2011-11-18 15:15:00,43.25,43.28,43.23,43.27,18900.0,24.0791,24.0958,24.068,24.0902,18900.0
2011-11-18 15:20:00,43.27,43.28,43.24,43.27,32300.0,24.0902,24.0958,24.0735,24.0902,32300.0
2011-11-18 15:25:00,43.27,43.27,43.22,43.24,19200.0,24.0902,24.0902,24.0624,24.0735,19200.0
2011-11-18 15:30:00,43.24,43.25,43.2,43.21,39300.0,24.0735,24.0791,24.0513,24.0568,39300.0
2011-11-18 15:35:00,43.22,43.26,43.2,43.21,40800.0,24.0624,24.0847,24.0513,24.0568,40800.0
2011-11-18 15:40:00,43.2,43.21,43.15,43.2,141600.0,24.0513,24.0568,24.0234,24.0513,141600.0
2011-11-18 15:45:00,43.19,43.26,43.18,43.25,75200.0,24.0457,24.0847,24.0401,24.0791,75200.0
2011-11-18 15:50:00,43.25,43.27,43.23,43.24,62200.0,24.0791,24.0902,24.068,24.0735,62200.0
2011-11-18 15:55:00,43.24,43.24,43.2,43.23,211600.0,24.0735,24.0735,24.0513,24.068,211600.0
2011-11-21 09:30:00,43.09,43.15,42.97,43.07,103600.0,23.99,24.0234,23.9232,23.9789,103600.0
2011-11-21 09:35:00,43.06,43.09,43.04,43.06,48500.0,23.9733,23.99,23.9622,23.9733,48500.0
2011-11-21 09:40:00,43.05,43.15,43.05,43.15,42800.0,23.9678,24.0234,23.9678,24.0234,42800.0
2011-11-21 09:45:00,43.14,43.17,43.06,43.06,28800.0,24.0179,24.0346,23.9733,23.9733,28800.0
2011-11-21 09:50:00,43.06,43.07,43.0,43.01,60300.0,23.9733,23.9789,23.9399,23.9455,60300.0
2011-11-21 09:55:00,43.02,43.1,43.01,43.09,22900.0,23.9511,23.9956,23.9455,23.99,22900.0
2011-11-21 10:00:00,43.09,43.11,43.02,43.1,29700.0,23.99,24.0012,23.9511,23.9956,29700.0
2011-11-21 10:05:00,43.11,43.11,42.96,42.97,54500.0,24.0012,24.0012,23.9176,23.9232,54500.0
2011-11-21 10:10:00,42.97,43.0,42.95,42.98,60100.0,23.9232,23.9399,23.9121,23.9288,60100.0
2011-11-21 10:15:00,42.98,42.98,42.93,42.94,33800.0,23.9288,23.9288,23.9009,23.9065,33800.0
2011-11-21 10:20:00,42.94,42.95,42.9,42.91,40500.0,23.9065,23.9121,23.8842,23.8898,40500.0
2011-11-21 10:25:00,42.91,42.93,42.87,42.88,33000.0,23.8898,23.9009,23.8675,23.8731,33000.0
2011-11-21 10:30:00,42.88,42.91,42.82,42.83,104600.0,23.8731,23.8898,23.8397,23.8453,104600.0
2011-11-21 10:35:00,42.84,42.85,42.81,42.84,47900.0,23.8508,23.8564,23.8341,23.8508,47900.0
2011-11-21 10:40:00,42.84,42.89,42.84,42.86,33000.0,23.8508,23.8787,23.8508,23.862,33000.0
2011-11-21 10:45:00,42.86,42.88,42.8,42.81,47000.0,23.862,23.8731,23.8286,23.8341,47000.0
2011-11-21 10:50:00,42.8,42.83,42.76,42.82,50000.0,23.8286,23.8453,23.8063,23.8397,50000.0
2011-11-21 10:55:00,42.81,42.86,42.81,42.82,37400.0,23.8341,23.862,23.8341,23.8397,37400.0
2011-11-21 11:00:00,42.81,42.83,42.77,42.79,206500.0,23.8341,23.8453,23.8119,23.823,206500.0
2011-11-21 11:05:00,42.79,42.85,42.78,42.83,56700.0,23.823,23.8564,23.8174,23.8453,56700.0
2011-11-21 11:10:00,42.83,42.85,42.8,42.82,46500.0,23.8453,23.8564,23.8286,23.8397,46500.0
2011-11-21 11:15:00,42.82,42.84,42.78,42.83,54500.0,23.8397,23.8508,23.8174,23.8453,54500.0
2011-11-21 11:20:00,42.83,42.83,42.76,42.79,36700.0,23.8453,23.8453,23.8063,23.823,36700.0
2011-11-21 11:25:00,42.8,42.8,42.77,42.8,19000.0,23.8286,23.8286,23.8119,23.8286,19000.0
2011-11-21 11:30:00,42.79,42.8,42.75,42.76,56500.0,23.823,23.8286,23.8007,23.8063,56500.0
2011-11-21 11:35:00,42.76,42.76,42.7,42.7,72700.0,23.8063,23.8063,23.7729,23.7729,72700.0
2011-11-21 11:40:00,42.7,42.73,42.7,42.71,30400.0,23.7729,23.7896,23.7729,23.7785,30400.0
2011-11-21 11:45:00,42.71,42.74,42.69,42.73,35600.0,23.7785,23.7952,23.7673,23.7896,35600.0
2011-11-21 11:50:00,42.72,42.75,42.68,42.73,49400.0,23.784,23.8007,23.7618,23.7896,49400.0
2011-11-21 11:55:00,42.72,42.76,42.7,42.74,33700.0,23.784,23.8063,23.7729,23.7952,33700.0
2011-11-21 12:00:00,42.73,42.76,42.73,42.74,23700.0,23.7896,23.8063,23.7896,23.7952,23700.0
2011-11-21 12:05:00,42.74,42.78,42.74,42.76,23700.0,23.7952,23.8174,23.7952,23.8063,23700.0
2011-11-21 12:10:00,42.77,42.8,42.76,42.79,36600.0,23.8119,23.8286,23.8063,23.823,36600.0
2011-11-21 12:15:00,42.79,42.8,42.75,42.76,30700.0,23.823,23.8286,23.8007,23.8063,30700.0
2011-11-21 12:20:00,42.77,42.81,42.76,42.79,40100.0,23.8119,23.8341,23.8063,23.823,40100.0
2011-11-21 12:25:00,42.79,42.79,42.74,42.74,17000.0,23.823,23.823,23.7952,23.7952,17000.0
2011-11-21 12:30:00,42.74,42.75,42.72,42.73,42100.0,23.7952,23.8007,23.784,23.7896,42100.0
2011-11-21 12:35:00,42.73,42.75,42.71,42.71,46800.0,23.7896,23.8007,23.7785,23.7785,46800.0
2011-11-21 12:40:00,42.72,42.72,42.7,42.71,17000.0,23.784,23.784,23.7729,23.7785,17000.0
2011-11-21 12:45:00,42.71,42.73,42.7,42.73,10800.0,23.7785,23.7896,23.7729,23.7896,10800.0
2011-11-21 12:50:00,42.72,42.74,42.71,42.73,17900.0,23.784,23.7952,23.7785,23.7896,17900.0
2011-11-21 12:55:00,42.73,42.73,42.68,42.69,15600.0,23.7896,23.7896,23.7618,23.7673,15600.0
2011-11-21 13:00:00,42.69,42.73,42.68,42.72,24300.0,23.7673,23.7896,23.7618,23.784,24300.0
2011-11-21 13:05:00,42.71,42.77,42.71,42.75,70800.0,23.7785,23.8119,23.7785,23.8007,70800.0
2011-11-21 13:10:00,42.76,42.78,42.75,42.77,64300.0,23.8063,23.8174,23.8007,23.8119,64300.0
2011-11-21 13:15:00,42.77,42.82,42.75,42.8,35500.0,23.8119,23.8397,23.8007,23.8286,35500.0
2011-11-21 13:20:00,42.8,42.85,42.79,42.83,24200.0,23.8286,23.8564,23.823,23.8453,24200.0
2011-11-21 13:25:00,42.84,42.86,42.82,42.84,90100.0,23.8508,23.862,23.8397,23.8508,90100.0
2011-11-21 13:30:00,42.84,42.84,42.78,42.81,27200.0,23.8508,23.8508,23.8174,23.8341,27200.0
2011-11-21 13:35:00,42.81,42.82,42.79,42.8,16800.0,23.8341,23.8397,23.823,23.8286,16800.0
2011-11-21 13:40:00,42.8,42.82,42.8,42.8,11100.0,23.8286,23.8397,23.8286,23.8286,11100.0
2011-11-21 13:45:00,42.8,42.8,42.78,42.79,10900.0,23.8286,23.8286,23.8174,23.823,10900.0
2011-11-21 13:50:00,42.79,42.84,42.78,42.82,58300.0,23.823,23.8508,23.8174,23.8397,58300.0
2011-11-21 13:55:00,42.81,42.81,42.76,42.76,56300.0,23.8341,23.8341,23.8063,23.8063,56300.0
2011-11-21 14:00:00,42.76,42.79,42.75,42.79,14700.0,23.8063,23.823,23.8007,23.823,14700.0
2011-11-21 14:05:00,42.79,42.8,42.77,42.79,24900.0,23.823,23.8286,23.8119,23.823,24900.0
2011-11-21 14:10:00,42.79,42.89,42.79,42.87,36200.0,23.823,23.8787,23.823,23.8675,36200.0
2011-11-21 14:15:00,42.87,42.96,42.87,42.89,56600.0,23.8675,23.9176,23.8675,23.8787,56600.0
2011-11-21 14:20:00,42.89,42.91,42.89,42.91,83600.0,23.8787,23.8898,23.8787,23.8898,83600.0
2011-11-21 14:25:00,42.91,42.94,42.9,42.93,17200.0,23.8898,23.9065,23.8842,23.9009,17200.0
2011-11-21 14:30:00,42.93,43.0,42.92,42.95,51600.0,23.9009,23.9399,23.8954,23.9121,51600.0
2011-11-21 14:35:00,42.95,42.98,42.95,42.97,29100.0,23.9121,23.9288,23.9121,23.9232,29100.0
2011-11-21 14:40:00,42.97,43.0,42.96,42.96,29400.0,23.9232,23.9399,23.9176,23.9176,29400.0
2011-11-21 14:45:00,42.96,42.99,42.92,42.93,89900.0,23.9176,23.9344,23.8954,23.9009,89900.0
2011-11-21 14:50:00,42.94,42.95,42.92,42.94,38300.0,23.9065,23.9121,23.8954,23.9065,38300.0
2011-11-21 14:55:00,42.94,42.95,42.91,42.91,32700.0,23.9065,23.9121,23.8898,23.8898,32700.0
2011-11-21 15:00:00,42.9,42.93,42.88,42.92,100500.0,23.8842,23.9009,23.8731,23.8954,100500.0
2011-11-21 15:05:00,42.91,42.96,42.91,42.96,23000.0,23.8898,23.9176,23.8898,23.9176,23000.0
2011-11-21 15:10:00,42.95,43.0,42.95,42.98,30800.0,23.9121,23.9399,23.9121,23.9288,30800.0
2011-11-21 15:15:00,42.99,43.03,42.95,43.03,46000.0,23.9344,23.9566,23.9121,23.9566,46000.0
2011-11-21 15:20:00,43.03,43.07,43.01,43.03,53500.0,23.9566,23.9789,23.9455,23.9566,53500.0
2011-11-21 15:25:00,43.04,43.11,43.03,43.07,54800.0,23.9622,24.0012,23.9566,23.9789,54800.0
2011-11-21 15:30:00,43.06,43.09,43.04,43.07,41500.0,23.9733,23.99,23.9622,23.9789,41500.0
2011-11-21 15:35:00,43.07,43.12,43.06,43.09,50000.0,23.9789,24.0067,23.9733,23.99,50000.0
2011-11-21 15:40:00,43.09,43.11,43.04,43.11,57400.0,23.99,24.0012,23.9622,24.0012,57400.0
2011-11-21 15:45:00,43.1,43.13,43.09,43.1,97300.0,23.9956,24.0123,23.99,23.9956,97300.0
2011-11-21 15:50:00,43.1,43.11,43.03,43.04,73600.0,23.9956,24.0012,23.9566,23.9622,73600.0
2011-11-21 15:55:00,43.04,43.06,43.01,43.03,181200.0,23.9622,23.9733,23.9455,23.9566,181200.0
2011-11-22 09:30:00,43.02,43.08,43.0,43.02,41200.0,23.9511,23.9845,23.9399,23.9511,41200.0
2011-11-22 09:35:00,43.08,43.1,42.94,42.97,35000.0,23.9845,23.9956,23.9065,23.9232,35000.0
2011-11-22 09:40:00,42.96,42.99,42.93,42.94,32700.0,23.9176,23.9344,23.9009,23.9065,32700.0
2011-11-22 09:45:00,42.94,43.03,42.94,42.96,36800.0,23.9065,23.9566,23.9065,23.9176,36800.0
2011-11-22 09:50:00,42.97,42.98,42.93,42.95,31700.0,23.9232,23.9288,23.9009,23.9121,31700.0
2011-11-22 09:55:00,42.96,42.96,42.88,42.88,36300.0,23.9176,23.9176,23.8731,23.8731,36300.0
2011-11-22 10:00:00,42.89,42.97,42.88,42.9,42000.0,23.8787,23.9232,23.8731,23.8842,42000.0
2011-11-22 10:05:00,42.9,42.97,42.9,42.94,29100.0,23.8842,23.9232,23.8842,23.9065,29100.0
2011-11-22 10:10:00,42.93,42.99,42.93,42.95,19800.0,23.9009,23.9344,23.9009,23.9121,19800.0
2011-11-22 10:15:00,42.94,42.96,42.93,42.94,26500.0,23.9065,23.9176,23.9009,23.9065,26500.0
2011-11-22 10:20:00,42.95,43.0,42.94,42.99,25400.0,23.9121,23.9399,23.9065,23.9344,25400.0
2011-11-22 10:25:00,42.98,43.01,42.98,42.99,29900.0,23.9288,23.9455,23.9288,23.9344,29900.0
2011-11-22 10:30:00,42.99,43.04,42.99,43.04,26400.0,23.9344,23.9622,23.9344,23.9622,26400.0
2011-11-22 10:35:00,43.04,43.04,42.98,42.99,35000.0,23.9622,23.9622,23.9288,23.9344,35000.0
2011-11-22 10:40:00,42.99,43.0,42.95,42.95,23400.0,23.9344,23.9399,23.9121,23.9121,23400.0
2011-11-22 10:45:00,42.96,42.97,42.8,42.81,88400.0,23.9176,23.9232,23.8286,23.8341,88400.0
2011-11-22 10:50:00,42.8,42.82,42.78,42.79,33200.0,23.8286,23.8397,23.8174,23.823,33200.0
2011-11-22 10:55:00,42.8,42.8,42.75,42.79,34900.0,23.8286,23.8286,23.8007,23.823,34900.0
2011-11-22 11:00:00,42.79,42.84,42.77,42.78,61900.0,23.823,23.8508,23.8119,23.8174,61900.0
2011-11-22 11:05:00,42.78,42.8,42.75,42.8,41800.0,23.8174,23.8286,23.8007,23.8286,41800.0
2011-11-22 11:10:00,42.8,42.8,42.76,42.76,38300.0,23.8286,23.8286,23.8063,23.8063,38300.0
2011-11-22 11:15:00,42.76,42.76,42.73,42.73,24300.0,23.8063,23.8063,23.7896,23.7896,24300.0
2011-11-22 11:20:00,42.74,42.75,42.66,42.68,55600.0,23.7952,23.8007,23.7506,23.7618,55600.0
2011-11-22 11:25:00,42.68,42.7,42.67,42.67,29600.0,23.7618,23.7729,23.7562,23.7562,29600.0
2011-11-22 11:30:00,42.67,42.67,42.6,42.61,64800.0,23.7562,23.7562,23.7172,23.7228,64800.0
2011-11-22 11:35:00,42.61,42.62,42.6,42.62,61500.0,23.7228,23.7284,23.7172,23.7284,61500.0
2011-11-22 11:40:00,42.61,42.61,42.53,42.53,78500.0,23.7228,23.7228,23.6782,23.6782,78500.0
2011-11-22 11:45:00,42.53,42.6,42.53,42.6,58100.0,23.6782,23.7172,23.6782,23.7172,58100.0
2011-11-22 11:50:00,42.6,42.66,42.59,42.66,76800.0,23.7172,23.7506,23.7117,23.7506,76800.0
2011-11-22 11:55:00,42.65,42.66,42.65,42.66,34700.0,23.7451,23.7506,23.7451,23.7506,34700.0
2011-11-22 12:00:00,42.66,42.81,42.65,42.79,87300.0,23.7506,23.8341,23.7451,23.823,87300.0
2011-11-22 12:05:00,42.78,42.87,42.78,42.82,57600.0,23.8174,23.8675,23.8174,23.8397,57600.0
2011-11-22 12:10:00,42.81,42.81,42.77,42.79,28200.0,23.8341,23.8341,23.8119,23.823,28200.0
2011-11-22 12:15:00,42.79,42.84,42.79,42.81,33000.0,23.823,23.8508,23.823,23.8341,33000.0
2011-11-22 12:20:00,42.81,42.84,42.8,42.84,20500.0,23.8341,23.8508,23.8286,23.8508,20500.0
2011-11-22 12:25:00,42.83,42.86,42.73,42.74,43400.0,23.8453,23.862,23.7896,23.7952,43400.0
2011-11-22 12:30:00,42.74,42.8,42.73,42.76,34600.0,23.7952,23.8286,23.7896,23.8063,34600.0
2011-11-22 12:35:00,42.75,42.77,42.74,42.74,24200.0,23.8007,23.8119,23.7952,23.7952,24200.0
2011-11-22 12:40:00,42.75,42.83,42.75,42.82,18100.0,23.8007,23.8453,23.8007,23.8397,18100.0
2011-11-22 12:45:00,42.82,42.84,42.81,42.82,15900.0,23.8397,23.8508,23.8341,23.8397,15900.0
2011-11-22 12:50:00,42.81,42.86,42.8,42.8,25000.0,23.8341,23.862,23.8286,23.8286,25000.0
2011-11-22 12:55:00,42.81,42.85,42.79,42.85,25200.0,23.8341,23.8564,23.823,23.8564,25200.0
2011-11-22 13:00:00,42.86,42.86,42.83,42.86,25700.0,23.862,23.862,23.8453,23.862,25700.0
2011-11-22 13:05:00,42.86,42.88,42.82,42.82,19000.0,23.862,23.8731,23.8397,23.8397,19000.0
2011-11-22 13:10:00,42.83,42.83,42.8,42.81,15000.0,23.8453,23.8453,23.8286,23.8341,15000.0
2011-11-22 13:15:00,42.8,42.88,42.8,42.88,25700.0,23.8286,23.8731,23.8286,23.8731,25700.0
2011-11-22 13:20:00,42.88,42.9,42.83,42.83,18700.0,23.8731,23.8842,23.8453,23.8453,18700.0
2011-11-22 13:25:00,42.83,42.88,42.83,42.85,16500.0,23.8453,23.8731,23.8453,23.8564,16500.0
2011-11-22 13:30:00,42.85,42.89,42.84,42.84,86700.0,23.8564,23.8787,23.8508,23.8508,86700.0
2011-11-22 13:35:00,42.86,42.86,42.82,42.82,22700.0,23.862,23.862,23.8397,23.8397,22700.0
2011-11-22 13:40:00,42.83,42.83,42.8,42.81,15600.0,23.8453,23.8453,23.8286,23.8341,15600.0
2011-11-22 13:45:00,42.8,42.84,42.79,42.84,37900.0,23.8286,23.8508,23.823,23.8508,37900.0
2011-11-22 13:50:00,42.84,42.85,42.83,42.84,20500.0,23.8508,23.8564,23.8453,23.8508,20500.0
2011-11-22 13:55:00,42.84,42.84,42.77,42.77,17500.0,23.8508,23.8508,23.8119,23.8119,17500.0
2011-11-22 14:00:00,42.77,42.78,42.75,42.76,16500.0,23.8119,23.8174,23.8007,23.8063,16500.0
2011-11-22 14:05:00,42.75,42.82,42.74,42.82,43500.0,23.8007,23.8397,23.7952,23.8397,43500.0
2011-11-22 14:10:00,42.82,42.84,42.8,42.81,68200.0,23.8397,23.8508,23.8286,23.8341,68200.0
2011-11-22 14:15:00,42.8,42.82,42.8,42.8,14600.0,23.8286,23.8397,23.8286,23.8286,14600.0
2011-11-22 14:20:00,42.8,42.81,42.72,42.72,34800.0,23.8286,23.8341,23.784,23.784,34800.0
2011-11-22 14:25:00,42.73,42.76,42.73,42.75,14100.0,23.7896,23.8063,23.7896,23.8007,14100.0
2011-11-22 14:30:00,42.75,42.77,42.75,42.76,20600.0,23.8007,23.8119,23.8007,23.8063,20600.0
2011-11-22 14:35:00,42.76,42.76,42.72,42.73,36000.0,23.8063,23.8063,23.784,23.7896,36000.0
2011-11-22 14:40:00,42.73,42.77,42.73,42.76,34700.0,23.7896,23.8119,23.7896,23.8063,34700.0
2011-11-22 14:45:00,42.76,42.77,42.73,42.74,31400.0,23.8063,23.8119,23.7896,23.7952,31400.0
2011-11-22 14:50:00,42.74,42.76,42.72,42.72,33800.0,23.7952,23.8063,23.784,23.784,33800.0
2011-11-22 14:55:00,42.73,42.77,42.72,42.76,25300.0,23.7896,23.8119,23.784,23.8063,25300.0
2011-11-22 15:00:00,42.76,42.77,42.72,42.72,26200.0,23.8063,23.8119,23.784,23.784,26200.0
2011-11-22 15:05:00,42.73,42.73,42.7,42.7,43200.0,23.7896,23.7896,23.7729,23.7729,43200.0
2011-11-22 15:10:00,42.7,42.71,42.7,42.71,25400.0,23.7729,23.7785,23.7729,23.7785,25400.0
2011-11-22 15:15:00,42.71,42.72,42.69,42.72,40800.0,23.7785,23.784,23.7673,23.784,40800.0
2011-11-22 15:20:00,42.72,42.72,42.7,42.72,36600.0,23.784,23.784,23.7729,23.784,36600.0
2011-11-22 15:25:00,42.71,42.75,42.71,42.73,38700.0,23.7785,23.8007,23.7785,23.7896,38700.0
2011-11-22 15:30:00,42.74,42.75,42.7,42.71,81400.0,23.7952,23.8007,23.7729,23.7785,81400.0
2011-11-22 15:35:00,42.7,42.72,42.68,42.68,55500.0,23.7729,23.784,23.7618,23.7618,55500.0
2011-11-22 15:40:00,42.68,42.69,42.66,42.68,43800.0,23.7618,23.7673,23.7506,23.7618,43800.0
2011-11-22 15:45:00,42.68,42.69,42.67,42.67,74100.0,23.7618,23.7673,23.7562,23.7562,74100.0
2011-11-22 15:50:00,42.68,42.68,42.65,42.66,100700.0,23.7618,23.7618,23.7451,23.7506,100700.0
2011-11-22 15:55:00,42.66,42.67,42.61,42.64,197200.0,23.7506,23.7562,23.7228,23.7395,197200.0
2011-11-23 09:30:00,42.5,42.55,42.36,42.41,80400.0,23.6615,23.6894,23.5836,23.6114,80400.0
2011-11-23 09:35:00,42.4,42.43,42.29,42.3,49900.0,23.6059,23.6226,23.5446,23.5502,49900.0
2011-11-23 09:40:00,42.3,42.34,42.25,42.27,49300.0,23.5502,23.5725,23.5224,23.5335,49300.0
2011-11-23 09:45:00,42.29,42.35,42.29,42.34,24000.0,23.5446,23.578,23.5446,23.5725,24000.0
2011-11-23 09:50:00,42.35,42.36,42.25,42.28,71500.0,23.578,23.5836,23.5224,23.5391,71500.0
2011-11-23 09:55:00,42.27,42.28,42.2,42.22,53100.0,23.5335,23.5391,23.4945,23.5057,53100.0
2011-11-23 10:00:00,42.21,42.25,42.21,42.25,39900.0,23.5001,23.5224,23.5001,23.5224,39900.0
2011-11-23 10:05:00,42.25,42.3,42.25,42.29,80700.0,23.5224,23.5502,23.5224,23.5446,80700.0
2011-11-23 10:10:00,42.3,42.31,42.23,42.24,44900.0,23.5502,23.5558,23.5112,23.5168,44900.0
2011-11-23 10:15:00,42.24,42.27,42.23,42.27,22800.0,23.5168,23.5335,23.5112,23.5335,22800.0
2011-11-23 10:20:00,42.27,42.28,42.24,42.28,44900.0,23.5335,23.5391,23.5168,23.5391,44900.0
2011-11-23 10:25:00,42.27,42.31,42.23,42.26,26900.0,23.5335,23.5558,23.5112,23.5279,26900.0
2011-11-23 10:30:00,42.26,42.28,42.24,42.25,42900.0,23.5279,23.5391,23.5168,23.5224,42900.0
2011-11-23 10:35:00,42.25,42.26,42.24,42.24,21300.0,23.5224,23.5279,23.5168,23.5168,21300.0
2011-11-23 10:40:00,42.25,42.28,42.24,42.24,41900.0,23.5224,23.5391,23.5168,23.5168,41900.0
2011-11-23 10:45:00,42.25,42.26,42.2,42.25,37700.0,23.5224,23.5279,23.4945,23.5224,37700.0
2011-11-23 10:50:00,42.25,42.32,42.25,42.3,41200.0,23.5224,23.5613,23.5224,23.5502,41200.0
2011-11-23 10:55:00,42.29,42.3,42.22,42.23,22800.0,23.5446,23.5502,23.5057,23.5112,22800.0
2011-11-23 11:00:00,42.23,42.24,42.2,42.2,26900.0,23.5112,23.5168,23.4945,23.4945,26900.0
2011-11-23 11:05:00,42.21,42.22,42.2,42.2,17300.0,23.5001,23.5057,23.4945,23.4945,17300.0
2011-11-23 11:10:00,42.2,42.21,42.18,42.19,38200.0,23.4945,23.5001,23.4834,23.489,38200.0
2011-11-23 11:15:00,42.19,42.21,42.18,42.21,22200.0,23.489,23.5001,23.4834,23.5001,22200.0
2011-11-23 11:20:00,42.2,42.21,42.18,42.18,23000.0,23.4945,23.5001,23.4834,23.4834,23000.0
2011-11-23 11:25:00,42.18,42.21,42.14,42.14,35600.0,23.4834,23.5001,23.4611,23.4611,35600.0
2011-11-23 11:30:00,42.14,42.15,42.12,42.12,29000.0,23.4611,23.4667,23.45,23.45,29000.0
2011-11-23 11:35:00,42.12,42.2,42.12,42.2,37500.0,23.45,23.4945,23.45,23.4945,37500.0
2011-11-23 11:40:00,42.2,42.21,42.16,42.21,15100.0,23.4945,23.5001,23.4723,23.5001,15100.0
2011-11-23 11:45:00,42.21,42.22,42.17,42.19,22200.0,23.5001,23.5057,23.4778,23.489,22200.0
2011-11-23 11:50:00,42.19,42.22,42.18,42.21,23900.0,23.489,23.5057,23.4834,23.5001,23900.0
2011-11-23 11:55:00,42.21,42.22,42.19,42.2,7700.0,23.5001,23.5057,23.489,23.4945,7700.0
2011-11-23 12:00:00,42.2,42.23,42.19,42.23,14900.0,23.4945,23.5112,23.489,23.5112,14900.0
2011-11-23 12:05:00,42.24,42.24,42.23,42.23,11900.0,23.5168,23.5168,23.5112,23.5112,11900.0
2011-11-23 12:10:00,42.24,42.24,42.22,42.22,15600.0,23.5168,23.5168,23.5057,23.5057,15600.0
2011-11-23 12:15:00,42.22,42.24,42.22,42.23,12900.0,23.5057,23.5168,23.5057,23.5112,12900.0
2011-11-23 12:20:00,42.24,42.24,42.23,42.24,6800.0,23.5168,23.5168,23.5112,23.5168,6800.0
2011-11-23 12:25:00,42.24,42.24,42.2,42.2,16800.0,23.5168,23.5168,23.4945,23.4945,16800.0
2011-11-23 12:30:00,42.2,42.21,42.16,42.18,37200.0,23.4945,23.5001,23.4723,23.4834,37200.0
2011-11-23 12:35:00,42.17,42.19,42.17,42.18,26100.0,23.4778,23.489,23.4778,23.4834,26100.0
2011-11-23 12:40:00,42.17,42.18,42.15,42.17,24400.0,23.4778,23.4834,23.4667,23.4778,24400.0
2011-11-23 12:45:00,42.17,42.24,42.16,42.23,22800.0,23.4778,23.5168,23.4723,23.5112,22800.0
2011-11-23 12:50:00,42.22,42.29,42.22,42.29,40100.0,23.5057,23.5446,23.5057,23.5446,40100.0
2011-11-23 12:55:00,42.28,42.29,42.27,42.29,29900.0,23.5391,23.5446,23.5335,23.5446,29900.0
2011-11-23 13:00:00,42.28,42.3,42.26,42.27,84800.0,23.5391,23.5502,23.5279,23.5335,84800.0
2011-11-23 13:05:00,42.27,42.28,42.26,42.28,47100.0,23.5335,23.5391,23.5279,23.5391,47100.0
2011-11-23 13:10:00,42.28,42.28,42.23,42.23,23700.0,23.5391,23.5391,23.5112,23.5112,23700.0
2011-11-23 13:15:00,42.23,42.23,42.22,42.23,12600.0,23.5112,23.5112,23.5057,23.5112,12600.0
2011-11-23 13:20:00,42.23,42.26,42.22,42.23,18800.0,23.5112,23.5279,23.5057,23.5112,18800.0
2011-11-23 13:25:00,42.24,42.29,42.23,42.29,24400.0,23.5168,23.5446,23.5112,23.5446,24400.0
2011-11-23 13:30:00,42.29,42.3,42.25,42.26,18900.0,23.5446,23.5502,23.5224,23.5279,18900.0
2011-11-23 13:35:00,42.25,42.27,42.24,42.25,5900.0,23.5224,23.5335,23.5168,23.5224,5900.0
2011-11-23 13:40:00,42.24,42.25,42.22,42.24,19500.0,23.5168,23.5224,23.5057,23.5168,19500.0
2011-11-23 13:45:00,42.24,42.28,42.24,42.26,15000.0,23.5168,23.5391,23.5168,23.5279,15000.0
2011-11-23 13:50:00,42.26,42.29,42.26,42.28,13300.0,23.5279,23.5446,23.5279,23.5391,13300.0
2011-11-23 13:55:00,42.27,42.27,42.21,42.23,22300.0,23.5335,23.5335,23.5001,23.5112,22300.0
2011-11-23 14:00:00,42.22,42.25,42.19,42.24,31800.0,23.5057,23.5224,23.489,23.5168,31800.0
2011-11-23 14:05:00,42.25,42.25,42.2,42.21,17700.0,23.5224,23.5224,23.4945,23.5001,17700.0
2011-11-23 14:10:00,42.21,42.22,42.14,42.15,36800.0,23.5001,23.5057,23.4611,23.4667,36800.0
2011-11-23 14:15:00,42.14,42.16,42.13,42.14,49100.0,23.4611,23.4723,23.4556,23.4611,49100.0
2011-11-23 14:20:00,42.14,42.15,42.13,42.14,21900.0,23.4611,23.4667,23.4556,23.4611,21900.0
2011-11-23 14:25:00,42.14,42.15,42.11,42.12,54200.0,23.4611,23.4667,23.4444,23.45,54200.0
2011-11-23 14:30:00,42.12,42.19,42.12,42.18,63800.0,23.45,23.489,23.45,23.4834,63800.0
2011-11-23 14:35:00,42.19,42.23,42.17,42.22,53800.0,23.489,23.5112,23.4778,23.5057,53800.0
2011-11-23 14:40:00,42.22,42.22,42.19,42.19,18900.0,23.5057,23.5057,23.489,23.489,18900.0
2011-11-23 14:45:00,42.19,42.2,42.18,42.19,23400.0,23.489,23.4945,23.4834,23.489,23400.0
2011-11-23 14:50:00,42.19,42.22,42.18,42.21,17100.0,23.489,23.5057,23.4834,23.5001,17100.0
2011-11-23 14:55:00,42.22,42.22,42.18,42.2,22500.0,23.5057,23.5057,23.4834,23.4945,22500.0
2011-11-23 15:00:00,42.2,42.24,42.17,42.22,54600.0,23.4945,23.5168,23.4778,23.5057,54600.0
2011-11-23 15:05:00,42.22,42.27,42.2,42.26,47800.0,23.5057,23.5335,23.4945,23.5279,47800.0
2011-11-23 15:10:00,42.26,42.33,42.26,42.33,55300.0,23.5279,23.5669,23.5279,23.5669,55300.0
2011-11-23 15:15:00,42.33,42.34,42.3,42.31,47600.0,23.5669,23.5725,23.5502,23.5558,47600.0
2011-11-23 15:20:00,42.3,42.35,42.3,42.3,50700.0,23.5502,23.578,23.5502,23.5502,50700.0
2011-11-23 15:25:00,42.31,42.33,42.29,42.33,38600.0,23.5558,23.5669,23.5446,23.5669,38600.0
2011-11-23 15:30:00,42.32,42.36,42.32,42.35,48700.0,23.5613,23.5836,23.5613,23.578,48700.0
2011-11-23 15:35:00,42.35,42.39,42.35,42.37,53200.0,23.578,23.6003,23.578,23.5892,53200.0
2011-11-23 15:40:00,42.37,42.45,42.36,42.42,84200.0,23.5892,23.6337,23.5836,23.617,84200.0
2011-11-23 15:45:00,42.42,42.42,42.36,42.37,112700.0,23.617,23.617,23.5836,23.5892,112700.0
2011-11-23 15:50:00,42.37,42.39,42.35,42.37,110000.0,23.5892,23.6003,23.578,23.5892,110000.0
2011-11-23 15:55:00,42.36,42.36,42.21,42.22,295300.0,23.5836,23.5836,23.5001,23.5057,295300.0
2011-11-25 09:30:00,42.25,42.33,42.22,42.3,37800.0,23.5224,23.5669,23.5057,23.5502,37800.0
2011-11-25 09:35:00,42.28,42.36,42.21,42.27,41700.0,23.5391,23.5836,23.5001,23.5335,41700.0
2011-11-25 09:40:00,42.27,42.3,42.21,42.3,26400.0,23.5335,23.5502,23.5001,23.5502,26400.0
2011-11-25 09:45:00,42.31,42.33,42.26,42.28,15900.0,23.5558,23.5669,23.5279,23.5391,15900.0
2011-11-25 09:50:00,42.27,42.27,42.22,42.22,20500.0,23.5335,23.5335,23.5057,23.5057,20500.0
2011-11-25 09:55:00,42.23,42.28,42.23,42.25,20400.0,23.5112,23.5391,23.5112,23.5224,20400.0
2011-11-25 10:00:00,42.25,42.29,42.22,42.28,16600.0,23.5224,23.5446,23.5057,23.5391,16600.0
2011-11-25 10:05:00,42.29,42.35,42.29,42.35,20000.0,23.5446,23.578,23.5446,23.578,20000.0
2011-11-25 10:10:00,42.34,42.35,42.3,42.33,23100.0,23.5725,23.578,23.5502,23.5669,23100.0
2011-11-25 10:15:00,42.34,42.34,42.29,42.34,19800.0,23.5725,23.5725,23.5446,23.5725,19800.0
2011-11-25 10:20:00,42.35,42.37,42.31,42.32,23500.0,23.578,23.5892,23.5558,23.5613,23500.0
2011-11-25 10:25:00,42.32,42.33,42.27,42.31,52700.0,23.5613,23.5669,23.5335,23.5558,52700.0
2011-11-25 10:30:00,42.32,42.32,42.28,42.28,13900.0,23.5613,23.5613,23.5391,23.5391,13900.0
2011-11-25 10:35:00,42.29,42.31,42.27,42.3,15000.0,23.5446,23.5558,23.5335,23.5502,15000.0
2011-11-25 10:40:00,42.29,42.31,42.25,42.27,33000.0,23.5446,23.5558,23.5224,23.5335,33000.0
2011-11-25 10:45:00,42.28,42.32,42.27,42.32,25500.0,23.5391,23.5613,23.5335,23.5613,25500.0
2011-11-25 10:50:00,42.32,42.37,42.31,42.36,28800.0,23.5613,23.5892,23.5558,23.5836,28800.0
2011-11-25 10:55:00,42.35,42.43,42.35,42.4,30800.0,23.578,23.6226,23.578,23.6059,30800.0
2011-11-25 11:00:00,42.39,42.43,42.39,42.42,35000.0,23.6003,23.6226,23.6003,23.617,35000.0
2011-11-25 11:05:00,42.43,42.47,42.42,42.47,32800.0,23.6226,23.6448,23.617,23.6448,32800.0
2011-11-25 11:10:00,42.47,42.54,42.46,42.53,44900.0,23.6448,23.6838,23.6393,23.6782,44900.0
2011-11-25 11:15:00,42.52,42.56,42.48,42.56,24200.0,23.6727,23.695,23.6504,23.695,24200.0
2011-11-25 11:20:00,42.56,42.59,42.55,42.57,23400.0,23.695,23.7117,23.6894,23.7005,23400.0
2011-11-25 11:25:00,42.58,42.58,42.54,42.54,20700.0,23.7061,23.7061,23.6838,23.6838,20700.0
2011-11-25 11:30:00,42.54,42.58,42.54,42.56,33400.0,23.6838,23.7061,23.6838,23.695,33400.0
2011-11-25 11:35:00,42.55,42.55,42.5,42.55,46900.0,23.6894,23.6894,23.6615,23.6894,46900.0
2011-11-25 11:40:00,42.56,42.57,42.53,42.54,27800.0,23.695,23.7005,23.6782,23.6838,27800.0
2011-11-25 11:45:00,42.53,42.57,42.5,42.56,49400.0,23.6782,23.7005,23.6615,23.695,49400.0
2011-11-25 11:50:00,42.56,42.58,42.5,42.5,35900.0,23.695,23.7061,23.6615,23.6615,35900.0
2011-11-25 11:55:00,42.49,42.55,42.49,42.54,28400.0,23.656,23.6894,23.656,23.6838,28400.0
2011-11-25 12:00:00,42.53,42.53,42.5,42.5,35900.0,23.6782,23.6782,23.6615,23.6615,35900.0
2011-11-25 12:05:00,42.5,42.5,42.43,42.46,34000.0,23.6615,23.6615,23.6226,23.6393,34000.0
2011-11-25 12:10:00,42.46,42.47,42.43,42.47,14600.0,23.6393,23.6448,23.6226,23.6448,14600.0
2011-11-25 12:15:00,42.46,42.47,42.44,42.45,10500.0,23.6393,23.6448,23.6281,23.6337,10500.0
2011-11-25 12:20:00,42.44,42.46,42.44,42.46,12900.0,23.6281,23.6393,23.6281,23.6393,12900.0
2011-11-25 12:25:00,42.45,42.46,42.43,42.45,9800.0,23.6337,23.6393,23.6226,23.6337,9800.0
2011-11-25 12:30:00,42.45,42.47,42.42,42.46,45800.0,23.6337,23.6448,23.617,23.6393,45800.0
2011-11-25 12:35:00,42.46,42.47,42.4,42.41,47200.0,23.6393,23.6448,23.6059,23.6114,47200.0
2011-11-25 12:40:00,42.41,42.42,42.37,42.4,50300.0,23.6114,23.617,23.5892,23.6059,50300.0
2011-11-25 12:45:00,42.4,42.46,42.4,42.44,42600.0,23.6059,23.6393,23.6059,23.6281,42600.0
2011-11-25 12:50:00,42.44,42.46,42.43,42.46,58800.0,23.6281,23.6393,23.6226,23.6393,58800.0
2011-11-25 12:55:00,42.46,42.48,42.43,42.45,129800.0,23.6393,23.6504,23.6226,23.6337,129800.0
2011-11-28 09:30:00,42.93,42.95,42.62,42.86,193100.0,23.9009,23.9121,23.7284,23.862,193100.0
2011-11-28 09:35:00,42.86,42.89,42.77,42.84,91000.0,23.862,23.8787,23.8119,23.8508,91000.0
2011-11-28 09:40:00,42.84,42.94,42.83,42.9,56200.0,23.8508,23.9065,23.8453,23.8842,56200.0
2011-11-28 09:45:00,42.91,43.03,42.91,42.99,45500.0,23.8898,23.9566,23.8898,23.9344,45500.0
2011-11-28 09:50:00,42.99,43.04,42.94,42.95,48900.0,23.9344,23.9622,23.9065,23.9121,48900.0
2011-11-28 09:55:00,42.94,43.01,42.94,42.98,46500.0,23.9065,23.9455,23.9065,23.9288,46500.0
2011-11-28 10:00:00,42.98,42.98,42.83,42.84,40400.0,23.9288,23.9288,23.8453,23.8508,40400.0
2011-11-28 10:05:00,42.83,42.84,42.77,42.78,38900.0,23.8453,23.8508,23.8119,23.8174,38900.0
2011-11-28 10:10:00,42.78,42.83,42.75,42.82,45900.0,23.8174,23.8453,23.8007,23.8397,45900.0
2011-11-28 10:15:00,42.83,42.84,42.81,42.83,35000.0,23.8453,23.8508,23.8341,23.8453,35000.0
2011-11-28 10:20:00,42.84,42.85,42.8,42.82,17700.0,23.8508,23.8564,23.8286,23.8397,17700.0
2011-11-28 10:25:00,42.82,42.91,42.82,42.91,31200.0,23.8397,23.8898,23.8397,23.8898,31200.0
2011-11-28 10:30:00,42.91,42.93,42.9,42.92,35300.0,23.8898,23.9009,23.8842,23.8954,35300.0
2011-11-28 10:35:00,42.93,42.96,42.92,42.92,30100.0,23.9009,23.9176,23.8954,23.8954,30100.0
2011-11-28 10:40:00,42.92,42.93,42.9,42.92,25500.0,23.8954,23.9009,23.8842,23.8954,25500.0
2011-11-28 10:45:00,42.92,42.93,42.91,42.93,14600.0,23.8954,23.9009,23.8898,23.9009,14600.0
2011-11-28 10:50:00,42.93,42.94,42.91,42.94,20800.0,23.9009,23.9065,23.8898,23.9065,20800.0
2011-11-28 10:55:00,42.94,42.97,42.93,42.94,33700.0,23.9065,23.9232,23.9009,23.9065,33700.0
2011-11-28 11:00:00,42.94,42.95,42.88,42.88,36000.0,23.9065,23.9121,23.8731,23.8731,36000.0
2011-11-28 11:05:00,42.88,42.89,42.86,42.88,35100.0,23.8731,23.8787,23.862,23.8731,35100.0
2011-11-28 11:10:00,42.89,42.89,42.85,42.85,24700.0,23.8787,23.8787,23.8564,23.8564,24700.0
2011-11-28 11:15:00,42.86,42.89,42.84,42.88,25500.0,23.862,23.8787,23.8508,23.8731,25500.0
2011-11-28 11:20:00,42.89,42.89,42.87,42.89,17900.0,23.8787,23.8787,23.8675,23.8787,17900.0
2011-11-28 11:25:00,42.89,42.94,42.88,42.94,25400.0,23.8787,23.9065,23.8731,23.9065,25400.0
2011-11-28 11:30:00,42.94,42.97,42.92,42.92,48100.0,23.9065,23.9232,23.8954,23.8954,48100.0
2011-11-28 11:35:00,42.92,42.95,42.9,42.91,83700.0,23.8954,23.9121,23.8842,23.8898,83700.0
2011-11-28 11:40:00,42.92,42.92,42.89,42.9,26200.0,23.8954,23.8954,23.8787,23.8842,26200.0
2011-11-28 11:45:00,42.9,42.9,42.86,42.87,25000.0,23.8842,23.8842,23.862,23.8675,25000.0
2011-11-28 11:50:00,42.86,42.87,42.84,42.84,18700.0,23.862,23.8675,23.8508,23.8508,18700.0
2011-11-28 11:55:00,42.84,42.87,42.84,42.86,10800.0,23.8508,23.8675,23.8508,23.862,10800.0
2011-11-28 12:00:00,42.87,42.87,42.85,42.87,9200.0,23.8675,23.8675,23.8564,23.8675,9200.0
2011-11-28 12:05:00,42.86,42.87,42.84,42.84,14700.0,23.862,23.8675,23.8508,23.8508,14700.0
2011-11-28 12:10:00,42.84,42.87,42.84,42.86,14200.0,23.8508,23.8675,23.8508,23.862,14200.0
2011-11-28 12:15:00,42.86,42.87,42.86,42.87,10100.0,23.862,23.8675,23.862,23.8675,10100.0
2011-11-28 12:20:00,42.86,42.87,42.86,42.86,9900.0,23.862,23.8675,23.862,23.862,9900.0
2011-11-28 12:25:00,42.87,42.87,42.86,42.87,9500.0,23.8675,23.8675,23.862,23.8675,9500.0
2011-11-28 12:30:00,42.86,42.87,42.83,42.83,28300.0,23.862,23.8675,23.8453,23.8453,28300.0
2011-11-28 12:35:00,42.83,42.83,42.79,42.8,30100.0,23.8453,23.8453,23.823,23.8286,30100.0
2011-11-28 12:40:00,42.8,42.82,42.79,42.8,13400.0,23.8286,23.8397,23.823,23.8286,13400.0
2011-11-28 12:45:00,42.81,42.83,42.81,42.83,14800.0,23.8341,23.8453,23.8341,23.8453,14800.0
2011-11-28 12:50:00,42.82,42.83,42.8,42.81,26300.0,23.8397,23.8453,23.8286,23.8341,26300.0
2011-11-28 12:55:00,42.81,42.84,42.81,42.83,20700.0,23.8341,23.8508,23.8341,23.8453,20700.0
2011-11-28 13:00:00,42.84,42.86,42.82,42.84,18300.0,23.8508,23.862,23.8397,23.8508,18300.0
2011-11-28 13:05:00,42.84,42.85,42.8,42.83,58000.0,23.8508,23.8564,23.8286,23.8453,58000.0
2011-11-28 13:10:00,42.84,42.85,42.84,42.84,6400.0,23.8508,23.8564,23.8508,23.8508,6400.0
2011-11-28 13:15:00,42.84,42.85,42.83,42.84,14600.0,23.8508,23.8564,23.8453,23.8508,14600.0
2011-11-28 13:20:00,42.84,42.88,42.83,42.88,20400.0,23.8508,23.8731,23.8453,23.8731,20400.0
2011-11-28 13:25:00,42.87,42.88,42.85,42.87,15600.0,23.8675,23.8731,23.8564,23.8675,15600.0
2011-11-28 13:30:00,42.87,42.92,42.87,42.89,30000.0,23.8675,23.8954,23.8675,23.8787,30000.0
2011-11-28 13:35:00,42.89,42.9,42.89,42.89,6500.0,23.8787,23.8842,23.8787,23.8787,6500.0
2011-11-28 13:40:00,42.9,42.9,42.89,42.89,7200.0,23.8842,23.8842,23.8787,23.8787,7200.0
2011-11-28 13:45:00,42.9,42.9,42.89,42.89,8500.0,23.8842,23.8842,23.8787,23.8787,8500.0
2011-11-28 13:50:00,42.9,42.91,42.88,42.88,37700.0,23.8842,23.8898,23.8731,23.8731,37700.0
2011-11-28 13:55:00,42.89,42.89,42.83,42.83,49100.0,23.8787,23.8787,23.8453,23.8453,49100.0
2011-11-28 14:00:00,42.84,42.84,42.82,42.84,44300.0,23.8508,23.8508,23.8397,23.8508,44300.0
2011-11-28 14:05:00,42.84,42.88,42.82,42.87,45100.0,23.8508,23.8731,23.8397,23.8675,45100.0
2011-11-28 14:10:00,42.87,42.9,42.86,42.89,19700.0,23.8675,23.8842,23.862,23.8787,19700.0
2011-11-28 14:15:00,42.88,42.89,42.87,42.89,19200.0,23.8731,23.8787,23.8675,23.8787,19200.0
2011-11-28 14:20:00,42.88,42.89,42.84,42.84,16000.0,23.8731,23.8787,23.8508,23.8508,16000.0
2011-11-28 14:25:00,42.84,42.85,42.8,42.82,24300.0,23.8508,23.8564,23.8286,23.8397,24300.0
2011-11-28 14:30:00,42.81,42.85,42.81,42.84,36500.0,23.8341,23.8564,23.8341,23.8508,36500.0
2011-11-28 14:35:00,42.85,42.85,42.79,42.8,86500.0,23.8564,23.8564,23.823,23.8286,86500.0
2011-11-28 14:40:00,42.79,42.8,42.79,42.8,25700.0,23.823,23.8286,23.823,23.8286,25700.0
2011-11-28 14:45:00,42.8,42.8,42.77,42.77,22400.0,23.8286,23.8286,23.8119,23.8119,22400.0
2011-11-28 14:50:00,42.77,42.77,42.74,42.75,20300.0,23.8119,23.8119,23.7952,23.8007,20300.0
2011-11-28 14:55:00,42.76,42.76,42.71,42.72,23900.0,23.8063,23.8063,23.7785,23.784,23900.0
2011-11-28 15:00:00,42.72,42.74,42.72,42.73,23600.0,23.784,23.7952,23.784,23.7896,23600.0
2011-11-28 15:05:00,42.73,42.73,42.64,42.65,35100.0,23.7896,23.7896,23.7395,23.7451,35100.0
2011-11-28 15:10:00,42.66,42.67,42.65,42.67,20700.0,23.7506,23.7562,23.7451,23.7562,20700.0
2011-11-28 15:15:00,42.66,42.68,42.62,42.68,56100.0,23.7506,23.7618,23.7284,23.7618,56100.0
2011-11-28 15:20:00,42.67,42.68,42.64,42.65,37800.0,23.7562,23.7618,23.7395,23.7451,37800.0
2011-11-28 15:25:00,42.64,42.65,42.63,42.64,30900.0,23.7395,23.7451,23.7339,23.7395,30900.0
2011-11-28 15:30:00,42.64,42.66,42.63,42.64,57900.0,23.7395,23.7506,23.7339,23.7395,57900.0
2011-11-28 15:35:00,42.64,42.68,42.63,42.66,58800.0,23.7395,23.7618,23.7339,23.7506,58800.0
2011-11-28 15:40:00,42.66,42.66,42.62,42.65,65400.0,23.7506,23.7506,23.7284,23.7451,65400.0
2011-11-28 15:45:00,42.65,42.66,42.51,42.51,164600.0,23.7451,23.7506,23.6671,23.6671,164600.0
2011-11-28 15:50:00,42.51,42.6,42.51,42.6,103400.0,23.6671,23.7172,23.6671,23.7172,103400.0
2011-11-28 15:55:00,42.59,42.73,42.59,42.73,189400.0,23.7117,23.7896,23.7117,23.7896,189400.0
2011-11-29 09:30:00,42.96,42.97,42.88,42.93,72200.0,23.9176,23.9232,23.8731,23.9009,72200.0
2011-11-29 09:35:00,42.93,42.95,42.86,42.93,54800.0,23.9009,23.9121,23.862,23.9009,54800.0
2011-11-29 09:40:00,42.92,43.0,42.92,43.0,32200.0,23.8954,23.9399,23.8954,23.9399,32200.0
2011-11-29 09:45:00,43.0,43.05,42.94,43.05,66900.0,23.9399,23.9678,23.9065,23.9678,66900.0
2011-11-29 09:50:00,43.05,43.05,43.01,43.01,18000.0,23.9678,23.9678,23.9455,23.9455,18000.0
2011-11-29 09:55:00,43.01,43.04,42.99,43.04,17900.0,23.9455,23.9622,23.9344,23.9622,17900.0
2011-11-29 10:00:00,43.03,43.1,43.01,43.06,100500.0,23.9566,23.9956,23.9455,23.9733,100500.0
2011-11-29 10:05:00,43.05,43.12,43.03,43.12,65500.0,23.9678,24.0067,23.9566,24.0067,65500.0
2011-11-29 10:10:00,43.11,43.17,43.08,43.1,65500.0,24.0012,24.0346,23.9845,23.9956,65500.0
2011-11-29 10:15:00,43.11,43.2,43.11,43.14,34800.0,24.0012,24.0513,24.0012,24.0179,34800.0
2011-11-29 10:20:00,43.14,43.23,43.14,43.22,26100.0,24.0179,24.068,24.0179,24.0624,26100.0
2011-11-29 10:25:00,43.22,43.25,43.2,43.21,24400.0,24.0624,24.0791,24.0513,24.0568,24400.0
2011-11-29 10:30:00,43.2,43.21,43.19,43.21,18700.0,24.0513,24.0568,24.0457,24.0568,18700.0
2011-11-29 10:35:00,43.21,43.25,43.2,43.25,13700.0,24.0568,24.0791,24.0513,24.0791,13700.0
2011-11-29 10:40:00,43.24,43.26,43.22,43.23,20500.0,24.0735,24.0847,24.0624,24.068,20500.0
2011-11-29 10:45:00,43.23,43.24,43.17,43.21,31100.0,24.068,24.0735,24.0346,24.0568,31100.0
2011-11-29 10:50:00,43.2,43.28,43.2,43.25,30900.0,24.0513,24.0958,24.0513,24.0791,30900.0
2011-11-29 10:55:00,43.25,43.25,43.22,43.24,25100.0,24.0791,24.0791,24.0624,24.0735,25100.0
2011-11-29 11:00:00,43.23,43.25,43.21,43.21,36200.0,24.068,24.0791,24.0568,24.0568,36200.0
2011-11-29 11:05:00,43.21,43.26,43.2,43.23,24500.0,24.0568,24.0847,24.0513,24.068,24500.0
2011-11-29 11:10:00,43.23,43.29,43.23,43.29,25000.0,24.068,24.1014,24.068,24.1014,25000.0
2011-11-29 11:15:00,43.29,43.31,43.28,43.28,40300.0,24.1014,24.1125,24.0958,24.0958,40300.0
2011-11-29 11:20:00,43.28,43.31,43.26,43.27,33900.0,24.0958,24.1125,24.0847,24.0902,33900.0
2011-11-29 11:25:00,43.29,43.34,43.29,43.33,31300.0,24.1014,24.1292,24.1014,24.1236,31300.0
2011-11-29 11:30:00,43.33,43.37,43.33,43.35,23800.0,24.1236,24.1459,24.1236,24.1348,23800.0
2011-11-29 11:35:00,43.36,43.38,43.35,43.36,26900.0,24.1403,24.1515,24.1348,24.1403,26900.0
2011-11-29 11:40:00,43.35,43.38,43.35,43.36,16900.0,24.1348,24.1515,24.1348,24.1403,16900.0
2011-11-29 11:45:00,43.37,43.39,43.35,43.38,17000.0,24.1459,24.157,24.1348,24.1515,17000.0
2011-11-29 11:50:00,43.38,43.39,43.35,43.35,22100.0,24.1515,24.157,24.1348,24.1348,22100.0
2011-11-29 11:55:00,43.36,43.36,43.32,43.33,33200.0,24.1403,24.1403,24.1181,24.1236,33200.0
2011-11-29 12:00:00,43.33,43.34,43.32,43.34,20100.0,24.1236,24.1292,24.1181,24.1292,20100.0
2011-11-29 12:05:00,43.34,43.4,43.33,43.4,30000.0,24.1292,24.1626,24.1236,24.1626,30000.0
2011-11-29 12:10:00,43.39,43.4,43.39,43.39,11500.0,24.157,24.1626,24.157,24.157,11500.0
2011-11-29 12:15:00,43.39,43.41,43.39,43.39,21000.0,24.157,24.1682,24.157,24.157,21000.0
2011-11-29 12:20:00,43.39,43.4,43.38,43.39,14400.0,24.157,24.1626,24.1515,24.157,14400.0
2011-11-29 12:25:00,43.39,43.41,43.38,43.4,15100.0,24.157,24.1682,24.1515,24.1626,15100.0
2011-11-29 12:30:00,43.39,43.39,43.34,43.35,28100.0,24.157,24.157,24.1292,24.1348,28100.0
2011-11-29 12:35:00,43.34,43.34,43.32,43.33,9900.0,24.1292,24.1292,24.1181,24.1236,9900.0
2011-11-29 12:40:00,43.32,43.34,43.32,43.32,32400.0,24.1181,24.1292,24.1181,24.1181,32400.0
2011-11-29 12:45:00,43.33,43.33,43.3,43.3,25000.0,24.1236,24.1236,24.1069,24.1069,25000.0
2011-11-29 12:50:00,43.3,43.31,43.29,43.29,14700.0,24.1069,24.1125,24.1014,24.1014,14700.0
2011-11-29 12:55:00,43.29,43.31,43.27,43.31,19600.0,24.1014,24.1125,24.0902,24.1125,19600.0
2011-11-29 13:00:00,43.31,43.34,43.31,43.34,8500.0,24.1125,24.1292,24.1125,24.1292,8500.0
2011-11-29 13:05:00,43.33,43.34,43.31,43.33,22100.0,24.1236,24.1292,24.1125,24.1236,22100.0
2011-11-29 13:10:00,43.33,43.36,43.32,43.36,11300.0,24.1236,24.1403,24.1181,24.1403,11300.0
2011-11-29 13:15:00,43.36,43.37,43.35,43.36,15100.0,24.1403,24.1459,24.1348,24.1403,15100.0
2011-11-29 13:20:00,43.35,43.39,43.35,43.37,32900.0,24.1348,24.157,24.1348,24.1459,32900.0
2011-11-29 13:25:00,43.37,43.38,43.34,43.37,17100.0,24.1459,24.1515,24.1292,24.1459,17100.0
2011-11-29 13:30:00,43.36,43.37,43.28,43.28,14100.0,24.1403,24.1459,24.0958,24.0958,14100.0
2011-11-29 13:35:00,43.28,43.33,43.27,43.33,32900.0,24.0958,24.1236,24.0902,24.1236,32900.0
2011-11-29 13:40:00,43.33,43.33,43.31,43.31,9900.0,24.1236,24.1236,24.1125,24.1125,9900.0
2011-11-29 13:45:00,43.31,43.32,43.28,43.29,19500.0,24.1125,24.1181,24.0958,24.1014,19500.0
2011-11-29 13:50:00,43.28,43.3,43.23,43.23,50400.0,24.0958,24.1069,24.068,24.068,50400.0
2011-11-29 13:55:00,43.23,43.27,43.22,43.27,19200.0,24.068,24.0902,24.0624,24.0902,19200.0
2011-11-29 14:00:00,43.26,43.26,43.23,43.26,28900.0,24.0847,24.0847,24.068,24.0847,28900.0
2011-11-29 14:05:00,43.26,43.26,43.23,43.23,24900.0,24.0847,24.0847,24.068,24.068,24900.0
2011-11-29 14:10:00,43.23,43.25,43.19,43.19,26900.0,24.068,24.0791,24.0457,24.0457,26900.0
2011-11-29 14:15:00,43.19,43.21,43.17,43.2,27900.0,24.0457,24.0568,24.0346,24.0513,27900.0
2011-11-29 14:20:00,43.21,43.21,43.18,43.18,20000.0,24.0568,24.0568,24.0401,24.0401,20000.0
2011-11-29 14:25:00,43.18,43.18,43.16,43.18,15900.0,24.0401,24.0401,24.029,24.0401,15900.0
2011-11-29 14:30:00,43.18,43.19,43.17,43.18,26700.0,24.0401,24.0457,24.0346,24.0401,26700.0
2011-11-29 14:35:00,43.18,43.19,43.16,43.16,23900.0,24.0401,24.0457,24.029,24.029,23900.0
2011-11-29 14:40:00,43.16,43.22,43.16,43.21,29600.0,24.029,24.0624,24.029,24.0568,29600.0
2011-11-29 14:45:00,43.22,43.24,43.21,43.24,36600.0,24.0624,24.0735,24.0568,24.0735,36600.0
2011-11-29 14:50:00,43.24,43.24,43.2,43.2,56900.0,24.0735,24.0735,24.0513,24.0513,56900.0
2011-11-29 14:55:00,43.2,43.25,43.2,43.24,145000.0,24.0513,24.0791,24.0513,24.0735,145000.0
2011-11-29 15:00:00,43.24,43.25,43.23,43.25,37400.0,24.0735,24.0791,24.068,24.0791,37400.0
2011-11-29 15:05:00,43.25,43.25,43.23,43.23,39500.0,24.0791,24.0791,24.068,24.068,39500.0
2011-11-29 15:10:00,43.24,43.31,43.23,43.3,64100.0,24.0735,24.1125,24.068,24.1069,64100.0
2011-11-29 15:15:00,43.3,43.33,43.28,43.3,53200.0,24.1069,24.1236,24.0958,24.1069,53200.0
2011-11-29 15:20:00,43.3,43.3,43.28,43.3,32600.0,24.1069,24.1069,24.0958,24.1069,32600.0
2011-11-29 15:25:00,43.3,43.3,43.28,43.28,31300.0,24.1069,24.1069,24.0958,24.0958,31300.0
2011-11-29 15:30:00,43.29,43.32,43.28,43.28,66200.0,24.1014,24.1181,24.0958,24.0958,66200.0
2011-11-29 15:35:00,43.29,43.3,43.25,43.28,73700.0,24.1014,24.1069,24.0791,24.0958,73700.0
2011-11-29 15:40:00,43.28,43.31,43.27,43.3,78900.0,24.0958,24.1125,24.0902,24.1069,78900.0
2011-11-29 15:45:00,43.3,43.31,43.28,43.31,62000.0,24.1069,24.1125,24.0958,24.1125,62000.0
2011-11-29 15:50:00,43.3,43.31,43.26,43.31,114700.0,24.1069,24.1125,24.0847,24.1125,114700.0
2011-11-29 15:55:00,43.3,43.3,43.26,43.27,209000.0,24.1069,24.1069,24.0847,24.0902,209000.0
2011-11-30 09:30:00,43.61,43.75,43.59,43.74,215200.0,24.2795,24.3575,24.2684,24.3519,215200.0
2011-11-30 09:35:00,43.74,43.81,43.74,43.77,123800.0,24.3519,24.3909,24.3519,24.3686,123800.0
2011-11-30 09:40:00,43.77,43.8,43.73,43.77,114100.0,24.3686,24.3853,24.3463,24.3686,114100.0
2011-11-30 09:45:00,43.77,43.87,43.76,43.85,139800.0,24.3686,24.4243,24.363,24.4131,139800.0
2011-11-30 09:50:00,43.86,43.88,43.81,43.86,117200.0,24.4187,24.4299,24.3909,24.4187,117200.0
2011-11-30 09:55:00,43.87,43.9,43.86,43.9,52400.0,24.4243,24.441,24.4187,24.441,52400.0
2011-11-30 10:00:00,43.89,43.93,43.85,43.86,91700.0,24.4354,24.4577,24.4131,24.4187,91700.0
2011-11-30 10:05:00,43.87,43.87,43.77,43.81,104300.0,24.4243,24.4243,24.3686,24.3909,104300.0
2011-11-30 10:10:00,43.8,43.83,43.72,43.79,103200.0,24.3853,24.402,24.3408,24.3797,103200.0
2011-11-30 10:15:00,43.78,43.79,43.73,43.77,60500.0,24.3742,24.3797,24.3463,24.3686,60500.0
2011-11-30 10:20:00,43.77,43.86,43.77,43.84,43000.0,24.3686,24.4187,24.3686,24.4076,43000.0
2011-11-30 10:25:00,43.84,43.84,43.76,43.83,35800.0,24.4076,24.4076,24.363,24.402,35800.0
2011-11-30 10:30:00,43.83,43.86,43.79,43.8,82400.0,24.402,24.4187,24.3797,24.3853,82400.0
2011-11-30 10:35:00,43.8,43.84,43.79,43.8,49800.0,24.3853,24.4076,24.3797,24.3853,49800.0
2011-11-30 10:40:00,43.81,43.81,43.76,43.81,36200.0,24.3909,24.3909,24.363,24.3909,36200.0
2011-11-30 10:45:00,43.81,43.84,43.8,43.82,43700.0,24.3909,24.4076,24.3853,24.3964,43700.0
2011-11-30 10:50:00,43.81,43.82,43.78,43.8,21300.0,24.3909,24.3964,24.3742,24.3853,21300.0
2011-11-30 10:55:00,43.81,43.85,43.78,43.84,36500.0,24.3909,24.4131,24.3742,24.4076,36500.0
2011-11-30 11:00:00,43.84,43.84,43.8,43.8,33400.0,24.4076,24.4076,24.3853,24.3853,33400.0
2011-11-30 11:05:00,43.8,43.82,43.79,43.79,42600.0,24.3853,24.3964,24.3797,24.3797,42600.0
2011-11-30 11:10:00,43.8,43.8,43.74,43.76,104600.0,24.3853,24.3853,24.3519,24.363,104600.0
2011-11-30 11:15:00,43.77,43.77,43.75,43.75,59600.0,24.3686,24.3686,24.3575,24.3575,59600.0
2011-11-30 11:20:00,43.75,43.76,43.74,43.75,14700.0,24.3575,24.363,24.3519,24.3575,14700.0
2011-11-30 11:25:00,43.75,43.76,43.74,43.75,258100.0,24.3575,24.363,24.3519,24.3575,258100.0
2011-11-30 11:30:00,43.74,43.78,43.74,43.78,70800.0,24.3519,24.3742,24.3519,24.3742,70800.0
2011-11-30 11:35:00,43.78,43.78,43.75,43.76,48800.0,24.3742,24.3742,24.3575,24.363,48800.0
2011-11-30 11:40:00,43.77,43.78,43.75,43.75,83600.0,24.3686,24.3742,24.3575,24.3575,83600.0
2011-11-30 11:45:00,43.76,43.79,43.75,43.77,36500.0,24.363,24.3797,24.3575,24.3686,36500.0
2011-11-30 11:50:00,43.76,43.77,43.69,43.69,61300.0,24.363,24.3686,24.3241,24.3241,61300.0
2011-11-30 11:55:00,43.69,43.72,43.67,43.72,29900.0,24.3241,24.3408,24.3129,24.3408,29900.0
2011-11-30 12:00:00,43.71,43.71,43.64,43.65,63700.0,24.3352,24.3352,24.2962,24.3018,63700.0
2011-11-30 12:05:00,43.65,43.65,43.58,43.59,61900.0,24.3018,24.3018,24.2628,24.2684,61900.0
2011-11-30 12:10:00,43.6,43.6,43.53,43.54,27700.0,24.274,24.274,24.235,24.2406,27700.0
2011-11-30 12:15:00,43.54,43.55,43.51,43.52,85300.0,24.2406,24.2461,24.2239,24.2294,85300.0
2011-11-30 12:20:00,43.53,43.54,43.52,43.52,44500.0,24.235,24.2406,24.2294,24.2294,44500.0
2011-11-30 12:25:00,43.52,43.53,43.48,43.49,30000.0,24.2294,24.235,24.2072,24.2127,30000.0
2011-11-30 12:30:00,43.49,43.51,43.48,43.5,82900.0,24.2127,24.2239,24.2072,24.2183,82900.0
2011-11-30 12:35:00,43.49,43.5,43.48,43.49,27100.0,24.2127,24.2183,24.2072,24.2127,27100.0
2011-11-30 12:40:00,43.49,43.53,43.49,43.53,47800.0,24.2127,24.235,24.2127,24.235,47800.0
2011-11-30 12:45:00,43.53,43.55,43.48,43.49,36500.0,24.235,24.2461,24.2072,24.2127,36500.0
2011-11-30 12:50:00,43.5,43.53,43.49,43.53,13900.0,24.2183,24.235,24.2127,24.235,13900.0
2011-11-30 12:55:00,43.52,43.55,43.52,43.54,23500.0,24.2294,24.2461,24.2294,24.2406,23500.0
2011-11-30 13:00:00,43.54,43.55,43.54,43.54,10400.0,24.2406,24.2461,24.2406,24.2406,10400.0
2011-11-30 13:05:00,43.54,43.56,43.53,43.56,39300.0,24.2406,24.2517,24.235,24.2517,39300.0
2011-11-30 13:10:00,43.56,43.56,43.53,43.54,25800.0,24.2517,24.2517,24.235,24.2406,25800.0
2011-11-30 13:15:00,43.54,43.56,43.47,43.48,309700.0,24.2406,24.2517,24.2016,24.2072,309700.0
2011-11-30 13:20:00,43.49,43.49,43.48,43.49,12500.0,24.2127,24.2127,24.2072,24.2127,12500.0
2011-11-30 13:25:00,43.49,43.49,43.46,43.47,23100.0,24.2127,24.2127,24.196,24.2016,23100.0
2011-11-30 13:30:00,43.47,43.54,43.47,43.54,26900.0,24.2016,24.2406,24.2016,24.2406,26900.0
2011-11-30 13:35:00,43.54,43.54,43.53,43.53,15000.0,24.2406,24.2406,24.235,24.235,15000.0
2011-11-30 13:40:00,43.54,43.55,43.53,43.55,15000.0,24.2406,24.2461,24.235,24.2461,15000.0
2011-11-30 13:45:00,43.55,43.55,43.53,43.53,29300.0,24.2461,24.2461,24.235,24.235,29300.0
2011-11-30 13:50:00,43.53,43.54,43.5,43.5,28500.0,24.235,24.2406,24.2183,24.2183,28500.0
2011-11-30 13:55:00,43.51,43.51,43.49,43.51,32100.0,24.2239,24.2239,24.2127,24.2239,32100.0
2011-11-30 14:00:00,43.5,43.53,43.5,43.52,73200.0,24.2183,24.235,24.2183,24.2294,73200.0
2011-11-30 14:05:00,43.52,43.54,43.49,43.5,46700.0,24.2294,24.2406,24.2127,24.2183,46700.0
2011-11-30 14:10:00,43.49,43.52,43.49,43.51,31200.0,24.2127,24.2294,24.2127,24.2239,31200.0
2011-11-30 14:15:00,43.51,43.51,43.49,43.5,143700.0,24.2239,24.2239,24.2127,24.2183,143700.0
2011-11-30 14:20:00,43.5,43.52,43.49,43.51,39300.0,24.2183,24.2294,24.2127,24.2239,39300.0
2011-11-30 14:25:00,43.51,43.54,43.5,43.54,23000.0,24.2239,24.2406,24.2183,24.2406,23000.0
2011-11-30 14:30:00,43.54,43.57,43.53,43.57,30400.0,24.2406,24.2573,24.235,24.2573,30400.0
2011-11-30 14:35:00,43.57,43.58,43.56,43.58,23700.0,24.2573,24.2628,24.2517,24.2628,23700.0
2011-11-30 14:40:00,43.58,43.58,43.57,43.58,25400.0,24.2628,24.2628,24.2573,24.2628,25400.0
2011-11-30 14:45:00,43.57,43.58,43.49,43.49,121400.0,24.2573,24.2628,24.2127,24.2127,121400.0
2011-11-30 14:50:00,43.5,43.51,43.48,43.49,50300.0,24.2183,24.2239,24.2072,24.2127,50300.0
2011-11-30 14:55:00,43.49,43.51,43.48,43.51,42000.0,24.2127,24.2239,24.2072,24.2239,42000.0
2011-11-30 15:00:00,43.51,43.53,43.5,43.53,70300.0,24.2239,24.235,24.2183,24.235,70300.0
2011-11-30 15:05:00,43.53,43.57,43.52,43.57,62000.0,24.235,24.2573,24.2294,24.2573,62000.0
2011-11-30 15:10:00,43.56,43.6,43.56,43.6,50800.0,24.2517,24.274,24.2517,24.274,50800.0
2011-11-30 15:15:00,43.6,43.61,43.59,43.61,34800.0,24.274,24.2795,24.2684,24.2795,34800.0
2011-11-30 15:20:00,43.61,43.63,43.6,43.63,56300.0,24.2795,24.2907,24.274,24.2907,56300.0
2011-11-30 15:25:00,43.63,43.63,43.62,43.63,42200.0,24.2907,24.2907,24.2851,24.2907,42200.0
2011-11-30 15:30:00,43.62,43.68,43.62,43.68,99800.0,24.2851,24.3185,24.2851,24.3185,99800.0
2011-11-30 15:35:00,43.67,43.68,43.66,43.67,86400.0,24.3129,24.3185,24.3074,24.3129,86400.0
2011-11-30 15:40:00,43.66,43.76,43.66,43.76,122500.0,24.3074,24.363,24.3074,24.363,122500.0
2011-11-30 15:45:00,43.76,43.79,43.76,43.77,142400.0,24.363,24.3797,24.363,24.3686,142400.0
2011-11-30 15:50:00,43.78,43.85,43.77,43.84,174800.0,24.3742,24.4131,24.3686,24.4076,174800.0
2011-11-30 15:55:00,43.85,43.9,43.84,43.88,385100.0,24.4131,24.441,24.4076,24.4299,385100.0
2011-12-01 09:30:00,43.87,43.93,43.85,43.9,127000.0,24.4243,24.4577,24.4131,24.441,127000.0
2011-12-01 09:35:00,43.9,43.91,43.74,43.76,92800.0,24.441,24.4466,24.3519,24.363,92800.0
2011-12-01 09:40:00,43.77,43.84,43.76,43.79,56000.0,24.3686,24.4076,24.363,24.3797,56000.0
2011-12-01 09:45:00,43.8,43.84,43.8,43.83,25600.0,24.3853,24.4076,24.3853,24.402,25600.0
2011-12-01 09:50:00,43.83,43.89,43.83,43.86,35200.0,24.402,24.4354,24.402,24.4187,35200.0
2011-12-01 09:55:00,43.85,43.93,43.85,43.93,24300.0,24.4131,24.4577,24.4131,24.4577,24300.0
2011-12-01 10:00:00,43.92,43.95,43.89,43.93,104800.0,24.4521,24.4688,24.4354,24.4577,104800.0
2011-12-01 10:05:00,43.93,43.97,43.9,43.97,86000.0,24.4577,24.48,24.441,24.48,86000.0
2011-12-01 10:10:00,43.96,43.97,43.95,43.96,48100.0,24.4744,24.48,24.4688,24.4744,48100.0
2011-12-01 10:15:00,43.97,43.98,43.93,43.96,74100.0,24.48,24.4855,24.4577,24.4744,74100.0
2011-12-01 10:20:00,43.97,43.99,43.96,43.99,56900.0,24.48,24.4911,24.4744,24.4911,56900.0
2011-12-01 10:25:00,43.98,44.1,43.98,44.09,307100.0,24.4855,24.5523,24.4855,24.5468,307100.0
2011-12-01 10:30:00,44.09,44.1,44.05,44.1,58100.0,24.5468,24.5523,24.5245,24.5523,58100.0
2011-12-01 10:35:00,44.1,44.15,44.07,44.13,89100.0,24.5523,24.5802,24.5356,24.569,89100.0
2011-12-01 10:40:00,44.13,44.17,44.09,44.17,120400.0,24.569,24.5913,24.5468,24.5913,120400.0
2011-12-01 10:45:00,44.17,44.17,44.1,44.13,75800.0,24.5913,24.5913,24.5523,24.569,75800.0
2011-12-01 10:50:00,44.13,44.16,44.11,44.15,76300.0,24.569,24.5857,24.5579,24.5802,76300.0
2011-12-01 10:55:00,44.14,44.18,44.11,44.18,66800.0,24.5746,24.5969,24.5579,24.5969,66800.0
2011-12-01 11:00:00,44.18,44.2,44.17,44.2,34400.0,24.5969,24.608,24.5913,24.608,34400.0
2011-12-01 11:05:00,44.2,44.2,44.15,44.16,74600.0,24.608,24.608,24.5802,24.5857,74600.0
2011-12-01 11:10:00,44.15,44.19,44.13,44.16,57700.0,24.5802,24.6024,24.569,24.5857,57700.0
2011-12-01 11:15:00,44.15,44.2,44.15,44.2,41300.0,24.5802,24.608,24.5802,24.608,41300.0
2011-12-01 11:20:00,44.19,44.24,44.19,44.24,51700.0,24.6024,24.6303,24.6024,24.6303,51700.0
2011-12-01 11:25:00,44.24,44.24,44.18,44.23,57800.0,24.6303,24.6303,24.5969,24.6247,57800.0
2011-12-01 11:30:00,44.22,44.22,44.17,44.22,40300.0,24.6191,24.6191,24.5913,24.6191,40300.0
2011-12-01 11:35:00,44.22,44.22,44.15,44.17,64900.0,24.6191,24.6191,24.5802,24.5913,64900.0
2011-12-01 11:40:00,44.18,44.2,44.16,44.16,19400.0,24.5969,24.608,24.5857,24.5857,19400.0
2011-12-01 11:45:00,44.16,44.2,44.11,44.13,68900.0,24.5857,24.608,24.5579,24.569,68900.0
2011-12-01 11:50:00,44.14,44.2,44.13,44.18,70300.0,24.5746,24.608,24.569,24.5969,70300.0
2011-12-01 11:55:00,44.17,44.19,44.16,44.18,19000.0,24.5913,24.6024,24.5857,24.5969,19000.0
2011-12-01 12:00:00,44.18,44.19,44.13,44.17,28400.0,24.5969,24.6024,24.569,24.5913,28400.0
2011-12-01 12:05:00,44.17,44.21,44.16,44.2,22200.0,24.5913,24.6136,24.5857,24.608,22200.0
2011-12-01 12:10:00,44.19,44.21,44.19,44.19,15800.0,24.6024,24.6136,24.6024,24.6024,15800.0
2011-12-01 12:15:00,44.2,44.22,44.17,44.2,201700.0,24.608,24.6191,24.5913,24.608,201700.0
2011-12-01 12:20:00,44.2,44.24,44.2,44.22,30100.0,24.608,24.6303,24.608,24.6191,30100.0
2011-12-01 12:25:00,44.22,44.22,44.18,44.19,25700.0,24.6191,24.6191,24.5969,24.6024,25700.0
2011-12-01 12:30:00,44.19,44.22,44.18,44.22,33000.0,24.6024,24.6191,24.5969,24.6191,33000.0
2011-12-01 12:35:00,44.22,44.24,44.21,44.24,60900.0,24.6191,24.6303,24.6136,24.6303,60900.0
2011-12-01 12:40:00,44.24,44.25,44.19,44.19,41000.0,24.6303,24.6358,24.6024,24.6024,41000.0
2011-12-01 12:45:00,44.2,44.21,44.19,44.21,30100.0,24.608,24.6136,24.6024,24.6136,30100.0
2011-12-01 12:50:00,44.21,44.23,44.19,44.2,29000.0,24.6136,24.6247,24.6024,24.608,29000.0
2011-12-01 12:55:00,44.2,44.21,44.17,44.18,56600.0,24.608,24.6136,24.5913,24.5969,56600.0
2011-12-01 13:00:00,44.18,44.19,44.17,44.18,22200.0,24.5969,24.6024,24.5913,24.5969,22200.0
2011-12-01 13:05:00,44.19,44.19,44.15,44.16,25400.0,24.6024,24.6024,24.5802,24.5857,25400.0
2011-12-01 13:10:00,44.16,44.18,44.15,44.18,14400.0,24.5857,24.5969,24.5802,24.5969,14400.0
2011-12-01 13:15:00,44.18,44.2,44.17,44.2,23000.0,24.5969,24.608,24.5913,24.608,23000.0
2011-12-01 13:20:00,44.2,44.23,44.2,44.22,23900.0,24.608,24.6247,24.608,24.6191,23900.0
2011-12-01 13:25:00,44.23,44.24,44.23,44.24,17600.0,24.6247,24.6303,24.6247,24.6303,17600.0
2011-12-01 13:30:00,44.24,44.25,44.23,44.24,28700.0,24.6303,24.6358,24.6247,24.6303,28700.0
2011-12-01 13:35:00,44.24,44.26,44.24,44.25,45100.0,24.6303,24.6414,24.6303,24.6358,45100.0
2011-12-01 13:40:00,44.24,44.28,44.24,44.25,51100.0,24.6303,24.6525,24.6303,24.6358,51100.0
2011-12-01 13:45:00,44.24,44.27,44.24,44.26,14600.0,24.6303,24.647,24.6303,24.6414,14600.0
2011-12-01 13:50:00,44.26,44.26,44.25,44.26,12600.0,24.6414,24.6414,24.6358,24.6414,12600.0
2011-12-01 13:55:00,44.25,44.28,44.22,44.28,32300.0,24.6358,24.6525,24.6191,24.6525,32300.0
2011-12-01 14:00:00,44.28,44.28,44.21,44.22,21500.0,24.6525,24.6525,24.6136,24.6191,21500.0
2011-12-01 14:05:00,44.22,44.22,44.19,44.2,30500.0,24.6191,24.6191,24.6024,24.608,30500.0
2011-12-01 14:10:00,44.2,44.21,44.19,44.2,23600.0,24.608,24.6136,24.6024,24.608,23600.0
2011-12-01 14:15:00,44.19,44.22,44.19,44.2,26600.0,24.6024,24.6191,24.6024,24.608,26600.0
2011-12-01 14:20:00,44.2,44.21,44.19,44.2,15300.0,24.608,24.6136,24.6024,24.608,15300.0
2011-12-01 14:25:00,44.21,44.21,44.2,44.2,23300.0,24.6136,24.6136,24.608,24.608,23300.0
2011-12-01 14:30:00,44.2,44.2,44.14,44.16,65200.0,24.608,24.608,24.5746,24.5857,65200.0
2011-12-01 14:35:00,44.15,44.16,44.14,44.15,81800.0,24.5802,24.5857,24.5746,24.5802,81800.0
2011-12-01 14:40:00,44.16,44.16,44.11,44.11,31700.0,24.5857,24.5857,24.5579,24.5579,31700.0
2011-12-01 14:45:00,44.12,44.19,44.12,44.17,32700.0,24.5635,24.6024,24.5635,24.5913,32700.0
2011-12-01 14:50:00,44.17,44.18,44.13,44.13,38900.0,24.5913,24.5969,24.569,24.569,38900.0
2011-12-01 14:55:00,44.13,44.14,44.11,44.13,47100.0,24.569,24.5746,24.5579,24.569,47100.0
2011-12-01 15:00:00,44.12,44.15,44.12,44.14,16100.0,24.5635,24.5802,24.5635,24.5746,16100.0
2011-12-01 15:05:00,44.15,44.15,44.11,44.11,38200.0,24.5802,24.5802,24.5579,24.5579,38200.0
2011-12-01 15:10:00,44.11,44.13,44.1,44.11,26400.0,24.5579,24.569,24.5523,24.5579,26400.0
2011-12-01 15:15:00,44.1,44.11,44.1,44.1,20300.0,24.5523,24.5579,24.5523,24.5523,20300.0
2011-12-01 15:20:00,44.1,44.1,44.07,44.07,38100.0,24.5523,24.5523,24.5356,24.5356,38100.0
2011-12-01 15:25:00,44.07,44.1,44.07,44.1,38700.0,24.5356,24.5523,24.5356,24.5523,38700.0
2011-12-01 15:30:00,44.09,44.12,44.09,44.12,33400.0,24.5468,24.5635,24.5468,24.5635,33400.0
2011-12-01 15:35:00,44.11,44.12,44.1,44.11,40900.0,24.5579,24.5635,24.5523,24.5579,40900.0
2011-12-01 15:40:00,44.11,44.11,44.01,44.02,70200.0,24.5579,24.5579,24.5022,24.5078,70200.0
2011-12-01 15:45:00,44.02,44.05,43.99,44.04,113000.0,24.5078,24.5245,24.4911,24.5189,113000.0
2011-12-01 15:50:00,44.03,44.06,44.01,44.01,96300.0,24.5134,24.5301,24.5022,24.5022,96300.0
2011-12-01 15:55:00,44.01,44.06,43.98,44.06,156200.0,24.5022,24.5301,24.4855,24.5301,156200.0
2011-12-02 09:30:00,44.22,44.22,44.05,44.09,66500.0,24.6191,24.6191,24.5245,24.5468,66500.0
2011-12-02 09:35:00,44.09,44.12,44.01,44.01,43500.0,24.5468,24.5635,24.5022,24.5022,43500.0
2011-12-02 09:40:00,44.02,44.09,44.02,44.08,31400.0,24.5078,24.5468,24.5078,24.5412,31400.0
2011-12-02 09:45:00,44.07,44.09,44.03,44.04,116800.0,24.5356,24.5468,24.5134,24.5189,116800.0
2011-12-02 09:50:00,44.05,44.05,43.94,43.96,64900.0,24.5245,24.5245,24.4633,24.4744,64900.0
2011-12-02 09:55:00,43.96,43.96,43.87,43.9,46200.0,24.4744,24.4744,24.4243,24.441,46200.0
2011-12-02 10:00:00,43.9,43.97,43.88,43.94,48100.0,24.441,24.48,24.4299,24.4633,48100.0
2011-12-02 10:05:00,43.95,43.95,43.89,43.9,33900.0,24.4688,24.4688,24.4354,24.441,33900.0
2011-12-02 10:10:00,43.9,43.99,43.89,43.99,47200.0,24.441,24.4911,24.4354,24.4911,47200.0
2011-12-02 10:15:00,43.98,44.03,43.97,44.03,60100.0,24.4855,24.5134,24.48,24.5134,60100.0
2011-12-02 10:20:00,44.03,44.08,44.02,44.07,54800.0,24.5134,24.5412,24.5078,24.5356,54800.0
2011-12-02 10:25:00,44.08,44.09,44.04,44.08,42000.0,24.5412,24.5468,24.5189,24.5412,42000.0
2011-12-02 10:30:00,44.08,44.1,44.07,44.1,51800.0,24.5412,24.5523,24.5356,24.5523,51800.0
2011-12-02 10:35:00,44.1,44.15,44.09,44.15,35300.0,24.5523,24.5802,24.5468,24.5802,35300.0
2011-12-02 10:40:00,44.15,44.15,44.12,44.15,64500.0,24.5802,24.5802,24.5635,24.5802,64500.0
2011-12-02 10:45:00,44.15,44.18,44.11,44.11,32200.0,24.5802,24.5969,24.5579,24.5579,32200.0
2011-12-02 10:50:00,44.12,44.15,44.11,44.13,26000.0,24.5635,24.5802,24.5579,24.569,26000.0
2011-12-02 10:55:00,44.13,44.16,44.1,44.12,44400.0,24.569,24.5857,24.5523,24.5635,44400.0
2011-12-02 11:00:00,44.12,44.14,44.09,44.09,49200.0,24.5635,24.5746,24.5468,24.5468,49200.0
2011-12-02 11:05:00,44.09,44.12,44.06,44.11,47300.0,24.5468,24.5635,24.5301,24.5579,47300.0
2011-12-02 11:10:00,44.11,44.13,44.01,44.01,62400.0,24.5579,24.569,24.5022,24.5022,62400.0
2011-12-02 11:15:00,44.0,44.02,43.94,43.97,104300.0,24.4967,24.5078,24.4633,24.48,104300.0
2011-12-02 11:20:00,43.98,43.98,43.93,43.95,16800.0,24.4855,24.4855,24.4577,24.4688,16800.0
2011-12-02 11:25:00,43.95,44.0,43.95,43.98,31900.0,24.4688,24.4967,24.4688,24.4855,31900.0
2011-12-02 11:30:00,43.97,43.98,43.92,43.98,69200.0,24.48,24.4855,24.4521,24.4855,69200.0
2011-12-02 11:35:00,43.98,44.01,43.96,43.97,23300.0,24.4855,24.5022,24.4744,24.48,23300.0
2011-12-02 11:40:00,43.95,43.98,43.95,43.97,34400.0,24.4688,24.4855,24.4688,24.48,34400.0
2011-12-02 11:45:00,43.97,43.98,43.92,43.92,25900.0,24.48,24.4855,24.4521,24.4521,25900.0
2011-12-02 11:50:00,43.91,43.94,43.9,43.93,46600.0,24.4466,24.4633,24.441,24.4577,46600.0
2011-12-02 11:55:00,43.92,43.94,43.91,43.94,22400.0,24.4521,24.4633,24.4466,24.4633,22400.0
2011-12-02 12:00:00,43.94,43.96,43.93,43.95,30800.0,24.4633,24.4744,24.4577,24.4688,30800.0
2011-12-02 12:05:00,43.95,43.96,43.91,43.91,13800.0,24.4688,24.4744,24.4466,24.4466,13800.0
2011-12-02 12:10:00,43.91,43.93,43.89,43.91,32700.0,24.4466,24.4577,24.4354,24.4466,32700.0
2011-12-02 12:15:00,43.92,43.93,43.9,43.93,22000.0,24.4521,24.4577,24.441,24.4577,22000.0
2011-12-02 12:20:00,43.93,43.97,43.92,43.96,26700.0,24.4577,24.48,24.4521,24.4744,26700.0
2011-12-02 12:25:00,43.96,43.96,43.92,43.92,13500.0,24.4744,24.4744,24.4521,24.4521,13500.0
2011-12-02 12:30:00,43.91,43.93,43.89,43.92,67600.0,24.4466,24.4577,24.4354,24.4521,67600.0
2011-12-02 12:35:00,43.91,43.92,43.9,43.92,16400.0,24.4466,24.4521,24.441,24.4521,16400.0
2011-12-02 12:40:00,43.92,43.94,43.91,43.94,23100.0,24.4521,24.4633,24.4466,24.4633,23100.0
2011-12-02 12:45:00,43.94,43.97,43.92,43.97,21000.0,24.4633,24.48,24.4521,24.48,21000.0
2011-12-02 12:50:00,43.97,43.99,43.95,43.99,21300.0,24.48,24.4911,24.4688,24.4911,21300.0
2011-12-02 12:55:00,43.98,44.01,43.97,43.97,23900.0,24.4855,24.5022,24.48,24.48,23900.0
2011-12-02 13:00:00,43.97,43.97,43.94,43.94,34400.0,24.48,24.48,24.4633,24.4633,34400.0
2011-12-02 13:05:00,43.94,43.95,43.91,43.94,29000.0,24.4633,24.4688,24.4466,24.4633,29000.0
2011-12-02 13:10:00,43.93,43.94,43.92,43.92,12100.0,24.4577,24.4633,24.4521,24.4521,12100.0
2011-12-02 13:15:00,43.92,43.92,43.9,43.9,26000.0,24.4521,24.4521,24.441,24.441,26000.0
2011-12-02 13:20:00,43.91,43.93,43.87,43.93,30700.0,24.4466,24.4577,24.4243,24.4577,30700.0
2011-12-02 13:25:00,43.91,43.93,43.9,43.91,13100.0,24.4466,24.4577,24.441,24.4466,13100.0
2011-12-02 13:30:00,43.91,43.92,43.88,43.89,20400.0,24.4466,24.4521,24.4299,24.4354,20400.0
2011-12-02 13:35:00,43.88,43.89,43.84,43.84,34600.0,24.4299,24.4354,24.4076,24.4076,34600.0
2011-12-02 13:40:00,43.84,43.88,43.84,43.88,11900.0,24.4076,24.4299,24.4076,24.4299,11900.0
2011-12-02 13:45:00,43.87,43.91,43.87,43.89,20000.0,24.4243,24.4466,24.4243,24.4354,20000.0
2011-12-02 13:50:00,43.89,43.91,43.87,43.89,37400.0,24.4354,24.4466,24.4243,24.4354,37400.0
2011-12-02 13:55:00,43.89,43.92,43.89,43.9,21000.0,24.4354,24.4521,24.4354,24.441,21000.0
2011-12-02 14:00:00,43.9,43.91,43.88,43.89,24200.0,24.441,24.4466,24.4299,24.4354,24200.0
2011-12-02 14:05:00,43.88,43.88,43.84,43.88,34100.0,24.4299,24.4299,24.4076,24.4299,34100.0
2011-12-02 14:10:00,43.87,43.92,43.87,43.91,19900.0,24.4243,24.4521,24.4243,24.4466,19900.0
2011-12-02 14:15:00,43.92,43.92,43.87,43.89,35000.0,24.4521,24.4521,24.4243,24.4354,35000.0
2011-12-02 14:20:00,43.89,43.91,43.87,43.9,21700.0,24.4354,24.4466,24.4243,24.441,21700.0
2011-12-02 14:25:00,43.91,43.91,43.86,43.87,32200.0,24.4466,24.4466,24.4187,24.4243,32200.0
2011-12-02 14:30:00,43.87,43.87,43.85,43.86,21600.0,24.4243,24.4243,24.4131,24.4187,21600.0
2011-12-02 14:35:00,43.86,43.86,43.85,43.86,13000.0,24.4187,24.4187,24.4131,24.4187,13000.0
2011-12-02 14:40:00,43.85,43.87,43.85,43.85,20600.0,24.4131,24.4243,24.4131,24.4131,20600.0
2011-12-02 14:45:00,43.85,43.87,43.85,43.86,18800.0,24.4131,24.4243,24.4131,24.4187,18800.0
2011-12-02 14:50:00,43.85,43.87,43.85,43.87,26600.0,24.4131,24.4243,24.4131,24.4243,26600.0
2011-12-02 14:55:00,43.87,43.87,43.85,43.85,22000.0,24.4243,24.4243,24.4131,24.4131,22000.0
2011-12-02 15:00:00,43.86,43.88,43.84,43.88,25400.0,24.4187,24.4299,24.4076,24.4299,25400.0
2011-12-02 15:05:00,43.88,43.89,43.87,43.88,19000.0,24.4299,24.4354,24.4243,24.4299,19000.0
2011-12-02 15:10:00,43.87,43.89,43.87,43.88,28100.0,24.4243,24.4354,24.4243,24.4299,28100.0
2011-12-02 15:15:00,43.88,43.89,43.86,43.87,27600.0,24.4299,24.4354,24.4187,24.4243,27600.0
2011-12-02 15:20:00,43.86,43.87,43.83,43.86,44700.0,24.4187,24.4243,24.402,24.4187,44700.0
2011-12-02 15:25:00,43.85,43.89,43.83,43.88,34200.0,24.4131,24.4354,24.402,24.4299,34200.0
2011-12-02 15:30:00,43.88,43.89,43.85,43.89,43700.0,24.4299,24.4354,24.4131,24.4354,43700.0
2011-12-02 15:35:00,43.88,43.91,43.87,43.88,51900.0,24.4299,24.4466,24.4243,24.4299,51900.0
2011-12-02 15:40:00,43.89,43.89,43.82,43.82,97100.0,24.4354,24.4354,24.3964,24.3964,97100.0
2011-12-02 15:45:00,43.82,43.83,43.78,43.78,124600.0,24.3964,24.402,24.3742,24.3742,124600.0
2011-12-02 15:50:00,43.78,43.82,43.77,43.81,122300.0,24.3742,24.3964,24.3686,24.3909,122300.0
2011-12-02 15:55:00,43.8,43.8,43.76,43.77,319400.0,24.3853,24.3853,24.363,24.3686,319400.0
2011-12-05 09:30:00,44.05,44.18,44.04,44.18,94400.0,24.5245,24.5969,24.5189,24.5969,94400.0
2011-12-05 09:35:00,44.17,44.19,44.11,44.12,70800.0,24.5913,24.6024,24.5579,24.5635,70800.0
2011-12-05 09:40:00,44.12,44.2,44.11,44.19,41300.0,24.5635,24.608,24.5579,24.6024,41300.0
2011-12-05 09:45:00,44.2,44.2,44.16,44.18,30200.0,24.608,24.608,24.5857,24.5969,30200.0
2011-12-05 09:50:00,44.18,44.2,44.17,44.19,57000.0,24.5969,24.608,24.5913,24.6024,57000.0
2011-12-05 09:55:00,44.19,44.24,44.17,44.19,58800.0,24.6024,24.6303,24.5913,24.6024,58800.0
2011-12-05 10:00:00,44.19,44.2,44.1,44.16,60600.0,24.6024,24.608,24.5523,24.5857,60600.0
2011-12-05 10:05:00,44.17,44.21,44.07,44.13,389200.0,24.5913,24.6136,24.5356,24.569,389200.0
2011-12-05 10:10:00,44.12,44.19,44.11,44.17,29300.0,24.5635,24.6024,24.5579,24.5913,29300.0
2011-12-05 10:15:00,44.17,44.21,44.15,44.18,24600.0,24.5913,24.6136,24.5802,24.5969,24600.0
2011-12-05 10:20:00,44.18,44.2,44.14,44.19,26000.0,24.5969,24.608,24.5746,24.6024,26000.0
2011-12-05 10:25:00,44.19,44.24,44.18,44.22,45500.0,24.6024,24.6303,24.5969,24.6191,45500.0
2011-12-05 10:30:00,44.22,44.24,44.21,44.22,29400.0,24.6191,24.6303,24.6136,24.6191,29400.0
2011-12-05 10:35:00,44.23,44.24,44.22,44.22,21300.0,24.6247,24.6303,24.6191,24.6191,21300.0
2011-12-05 10:40:00,44.21,44.24,44.19,44.22,62500.0,24.6136,24.6303,24.6024,24.6191,62500.0
2011-12-05 10:45:00,44.23,44.23,44.2,44.2,17100.0,24.6247,24.6247,24.608,24.608,17100.0
2011-12-05 10:50:00,44.2,44.23,44.2,44.22,38300.0,24.608,24.6247,24.608,24.6191,38300.0
2011-12-05 10:55:00,44.21,44.24,44.21,44.24,51400.0,24.6136,24.6303,24.6136,24.6303,51400.0
2011-12-05 11:00:00,44.23,44.25,44.23,44.24,19900.0,24.6247,24.6358,24.6247,24.6303,19900.0
2011-12-05 11:05:00,44.25,44.27,44.23,44.23,32500.0,24.6358,24.647,24.6247,24.6247,32500.0
2011-12-05 11:10:00,44.23,44.25,44.22,44.24,10600.0,24.6247,24.6358,24.6191,24.6303,10600.0
2011-12-05 11:15:00,44.24,44.28,44.24,44.27,37200.0,24.6303,24.6525,24.6303,24.647,37200.0
2011-12-05 11:20:00,44.27,44.28,44.25,44.25,27800.0,24.647,24.6525,24.6358,24.6358,27800.0
2011-12-05 11:25:00,44.25,44.29,44.25,44.28,33900.0,24.6358,24.6581,24.6358,24.6525,33900.0
2011-12-05 11:30:00,44.29,44.3,44.28,44.3,50400.0,24.6581,24.6637,24.6525,24.6637,50400.0
2011-12-05 11:35:00,44.29,44.32,44.29,44.32,30200.0,24.6581,24.6748,24.6581,24.6748,30200.0
2011-12-05 11:40:00,44.32,44.35,44.31,44.35,30300.0,24.6748,24.6915,24.6693,24.6915,30300.0
2011-12-05 11:45:00,44.34,44.36,44.33,44.35,28900.0,24.686,24.6971,24.6804,24.6915,28900.0
2011-12-05 11:50:00,44.35,44.37,44.34,44.37,22700.0,24.6915,24.7027,24.686,24.7027,22700.0
2011-12-05 11:55:00,44.36,44.37,44.34,44.35,15500.0,24.6971,24.7027,24.686,24.6915,15500.0
2011-12-05 12:00:00,44.35,44.35,44.31,44.31,20300.0,24.6915,24.6915,24.6693,24.6693,20300.0
2011-12-05 12:05:00,44.32,44.35,44.31,44.35,28000.0,24.6748,24.6915,24.6693,24.6915,28000.0
2011-12-05 12:10:00,44.35,44.35,44.34,44.34,9900.0,24.6915,24.6915,24.686,24.686,9900.0
2011-12-05 12:15:00,44.35,44.35,44.34,44.35,8700.0,24.6915,24.6915,24.686,24.6915,8700.0
2011-12-05 12:20:00,44.34,44.35,44.32,44.34,27500.0,24.686,24.6915,24.6748,24.686,27500.0
2011-12-05 12:25:00,44.33,44.34,44.33,44.33,23400.0,24.6804,24.686,24.6804,24.6804,23400.0
2011-12-05 12:30:00,44.33,44.35,44.32,44.34,19800.0,24.6804,24.6915,24.6748,24.686,19800.0
2011-12-05 12:35:00,44.33,44.34,44.32,44.32,14500.0,24.6804,24.686,24.6748,24.6748,14500.0
2011-12-05 12:40:00,44.32,44.34,44.32,44.33,16600.0,24.6748,24.686,24.6748,24.6804,16600.0
2011-12-05 12:45:00,44.33,44.34,44.33,44.34,11400.0,24.6804,24.686,24.6804,24.686,11400.0
2011-12-05 12:50:00,44.33,44.37,44.33,44.37,30500.0,24.6804,24.7027,24.6804,24.7027,30500.0
2011-12-05 12:55:00,44.37,44.38,44.35,44.35,22200.0,24.7027,24.7082,24.6915,24.6915,22200.0
2011-12-05 13:00:00,44.35,44.36,44.35,44.35,12800.0,24.6915,24.6971,24.6915,24.6915,12800.0
2011-12-05 13:05:00,44.35,44.37,44.35,44.37,19000.0,24.6915,24.7027,24.6915,24.7027,19000.0
2011-12-05 13:10:00,44.37,44.37,44.36,44.36,7800.0,24.7027,24.7027,24.6971,24.6971,7800.0
2011-12-05 13:15:00,44.37,44.37,44.36,44.37,10100.0,24.7027,24.7027,24.6971,24.7027,10100.0
2011-12-05 13:20:00,44.36,44.37,44.35,44.37,25500.0,24.6971,24.7027,24.6915,24.7027,25500.0
2011-12-05 13:25:00,44.36,44.39,44.36,44.39,34400.0,24.6971,24.7138,24.6971,24.7138,34400.0
2011-12-05 13:30:00,44.38,44.39,44.36,44.37,41400.0,24.7082,24.7138,24.6971,24.7027,41400.0
2011-12-05 13:35:00,44.36,44.38,44.35,44.37,21100.0,24.6971,24.7082,24.6915,24.7027,21100.0
2011-12-05 13:40:00,44.37,44.38,44.28,44.28,31300.0,24.7027,24.7082,24.6525,24.6525,31300.0
2011-12-05 13:45:00,44.28,44.29,44.19,44.2,37300.0,24.6525,24.6581,24.6024,24.608,37300.0
2011-12-05 13:50:00,44.2,44.24,44.19,44.21,44600.0,24.608,24.6303,24.6024,24.6136,44600.0
2011-12-05 13:55:00,44.21,44.26,44.21,44.23,27300.0,24.6136,24.6414,24.6136,24.6247,27300.0
2011-12-05 14:00:00,44.22,44.24,44.2,44.21,43800.0,24.6191,24.6303,24.608,24.6136,43800.0
2011-12-05 14:05:00,44.22,44.22,44.18,44.22,35800.0,24.6191,24.6191,24.5969,24.6191,35800.0
2011-12-05 14:10:00,44.22,44.26,44.19,44.2,28400.0,24.6191,24.6414,24.6024,24.608,28400.0
2011-12-05 14:15:00,44.19,44.21,44.16,44.21,35700.0,24.6024,24.6136,24.5857,24.6136,35700.0
2011-12-05 14:20:00,44.22,44.23,44.19,44.19,127300.0,24.6191,24.6247,24.6024,24.6024,127300.0
2011-12-05 14:25:00,44.19,44.21,44.15,44.2,46600.0,24.6024,24.6136,24.5802,24.608,46600.0
2011-12-05 14:30:00,44.21,44.21,44.14,44.14,35200.0,24.6136,24.6136,24.5746,24.5746,35200.0
2011-12-05 14:35:00,44.14,44.23,44.14,44.23,38700.0,24.5746,24.6247,24.5746,24.6247,38700.0
2011-12-05 14:40:00,44.22,44.23,44.21,44.22,20100.0,24.6191,24.6247,24.6136,24.6191,20100.0
2011-12-05 14:45:00,44.22,44.22,44.16,44.19,42500.0,24.6191,24.6191,24.5857,24.6024,42500.0
2011-12-05 14:50:00,44.19,44.19,44.13,44.14,32100.0,24.6024,24.6024,24.569,24.5746,32100.0
2011-12-05 14:55:00,44.14,44.19,44.14,44.18,83200.0,24.5746,24.6024,24.5746,24.5969,83200.0
2011-12-05 15:00:00,44.18,44.2,44.16,44.2,51400.0,24.5969,24.608,24.5857,24.608,51400.0
2011-12-05 15:05:00,44.2,44.22,44.08,44.11,86100.0,24.608,24.6191,24.5412,24.5579,86100.0
2011-12-05 15:10:00,44.11,44.12,44.09,44.09,26500.0,24.5579,24.5635,24.5468,24.5468,26500.0
2011-12-05 15:15:00,44.08,44.13,44.04,44.12,78600.0,24.5412,24.569,24.5189,24.5635,78600.0
2011-12-05 15:20:00,44.12,44.15,44.11,44.15,43300.0,24.5635,24.5802,24.5579,24.5802,43300.0
2011-12-05 15:25:00,44.14,44.15,44.11,44.13,48300.0,24.5746,24.5802,24.5579,24.569,48300.0
2011-12-05 15:30:00,44.11,44.13,44.07,44.13,54400.0,24.5579,24.569,24.5356,24.569,54400.0
2011-12-05 15:35:00,44.13,44.13,44.1,44.12,64900.0,24.569,24.569,24.5523,24.5635,64900.0
2011-12-05 15:40:00,44.13,44.17,44.11,44.17,114100.0,24.569,24.5913,24.5579,24.5913,114100.0
2011-12-05 15:45:00,44.16,44.22,44.16,44.19,151300.0,24.5857,24.6191,24.5857,24.6024,151300.0
2011-12-05 15:50:00,44.2,44.23,44.18,44.22,158200.0,24.608,24.6247,24.5969,24.6191,158200.0
2011-12-05 15:55:00,44.22,44.27,44.21,44.27,332600.0,24.6191,24.647,24.6136,24.647,332600.0
2011-12-06 09:30:00,44.41,44.41,44.35,44.4,185000.0,24.7249,24.7249,24.6915,24.7194,185000.0
2011-12-06 09:35:00,44.4,44.4,44.28,44.28,44400.0,24.7194,24.7194,24.6525,24.6525,44400.0
2011-12-06 09:40:00,44.29,44.31,44.2,44.21,66300.0,24.6581,24.6693,24.608,24.6136,66300.0
2011-12-06 09:45:00,44.2,44.2,44.13,44.14,34000.0,24.608,24.608,24.569,24.5746,34000.0
2011-12-06 09:50:00,44.15,44.22,44.14,44.2,91600.0,24.5802,24.6191,24.5746,24.608,91600.0
2011-12-06 09:55:00,44.21,44.21,44.18,44.18,59600.0,24.6136,24.6136,24.5969,24.5969,59600.0
2011-12-06 10:00:00,44.19,44.26,44.19,44.25,46200.0,24.6024,24.6414,24.6024,24.6358,46200.0
2011-12-06 10:05:00,44.25,44.29,44.24,44.27,46500.0,24.6358,24.6581,24.6303,24.647,46500.0
2011-12-06 10:10:00,44.26,44.33,44.24,44.32,41500.0,24.6414,24.6804,24.6303,24.6748,41500.0
2011-12-06 10:15:00,44.31,44.33,44.3,44.33,31900.0,24.6693,24.6804,24.6637,24.6804,31900.0
2011-12-06 10:20:00,44.33,44.41,44.33,44.39,49100.0,24.6804,24.7249,24.6804,24.7138,49100.0
2011-12-06 10:25:00,44.38,44.42,44.38,44.42,41400.0,24.7082,24.7305,24.7082,24.7305,41400.0
2011-12-06 10:30:00,44.42,44.44,44.41,44.43,51700.0,24.7305,24.7416,24.7249,24.7361,51700.0
2011-12-06 10:35:00,44.42,44.47,44.42,44.45,72700.0,24.7305,24.7583,24.7305,24.7472,72700.0
2011-12-06 10:40:00,44.46,44.47,44.41,44.44,34500.0,24.7528,24.7583,24.7249,24.7416,34500.0
2011-12-06 10:45:00,44.44,44.48,44.44,44.48,67200.0,24.7416,24.7639,24.7416,24.7639,67200.0
2011-12-06 10:50:00,44.48,44.49,44.47,44.48,45800.0,24.7639,24.7695,24.7583,24.7639,45800.0
2011-12-06 10:55:00,44.48,44.48,44.45,44.45,33400.0,24.7639,24.7639,24.7472,24.7472,33400.0
2011-12-06 11:00:00,44.45,44.46,44.44,44.45,25300.0,24.7472,24.7528,24.7416,24.7472,25300.0
2011-12-06 11:05:00,44.44,44.46,44.43,44.44,43700.0,24.7416,24.7528,24.7361,24.7416,43700.0
2011-12-06 11:10:00,44.44,44.45,44.43,44.44,51000.0,24.7416,24.7472,24.7361,24.7416,51000.0
2011-12-06 11:15:00,44.43,44.45,44.43,44.44,22300.0,24.7361,24.7472,24.7361,24.7416,22300.0
2011-12-06 11:20:00,44.44,44.47,44.44,44.44,20400.0,24.7416,24.7583,24.7416,24.7416,20400.0
2011-12-06 11:25:00,44.45,44.48,44.44,44.45,69100.0,24.7472,24.7639,24.7416,24.7472,69100.0
2011-12-06 11:30:00,44.44,44.46,44.43,44.44,45300.0,24.7416,24.7528,24.7361,24.7416,45300.0
2011-12-06 11:35:00,44.44,44.46,44.43,44.46,15000.0,24.7416,24.7528,24.7361,24.7528,15000.0
2011-12-06 11:40:00,44.47,44.53,44.46,44.52,125400.0,24.7583,24.7917,24.7528,24.7862,125400.0
2011-12-06 11:45:00,44.52,44.52,44.48,44.5,40700.0,24.7862,24.7862,24.7639,24.775,40700.0
2011-12-06 11:50:00,44.49,44.51,44.49,44.51,15600.0,24.7695,24.7806,24.7695,24.7806,15600.0
2011-12-06 11:55:00,44.52,44.58,44.52,44.58,53400.0,24.7862,24.8196,24.7862,24.8196,53400.0
2011-12-06 12:00:00,44.57,44.57,44.56,44.57,9400.0,24.814,24.814,24.8084,24.814,9400.0
2011-12-06 12:05:00,44.57,44.61,44.56,44.61,72400.0,24.814,24.8363,24.8084,24.8363,72400.0
2011-12-06 12:10:00,44.6,44.63,44.6,44.62,43300.0,24.8307,24.8474,24.8307,24.8418,43300.0
2011-12-06 12:15:00,44.63,44.63,44.61,44.62,37900.0,24.8474,24.8474,24.8363,24.8418,37900.0
2011-12-06 12:20:00,44.62,44.63,44.62,44.63,21500.0,24.8418,24.8474,24.8418,24.8474,21500.0
2011-12-06 12:25:00,44.63,44.63,44.62,44.63,13900.0,24.8474,24.8474,24.8418,24.8474,13900.0
2011-12-06 12:30:00,44.62,44.63,44.62,44.63,12400.0,24.8418,24.8474,24.8418,24.8474,12400.0
2011-12-06 12:35:00,44.63,44.67,44.62,44.67,61700.0,24.8474,24.8697,24.8418,24.8697,61700.0
2011-12-06 12:40:00,44.67,44.68,44.65,44.66,63900.0,24.8697,24.8752,24.8585,24.8641,63900.0
2011-12-06 12:45:00,44.66,44.68,44.66,44.67,19700.0,24.8641,24.8752,24.8641,24.8697,19700.0
2011-12-06 12:50:00,44.68,44.68,44.67,44.67,28400.0,24.8752,24.8752,24.8697,24.8697,28400.0
2011-12-06 12:55:00,44.67,44.68,44.67,44.67,22600.0,24.8697,24.8752,24.8697,24.8697,22600.0
2011-12-06 13:00:00,44.67,44.68,44.66,44.67,48900.0,24.8697,24.8752,24.8641,24.8697,48900.0
2011-12-06 13:05:00,44.67,44.68,44.66,44.68,19400.0,24.8697,24.8752,24.8641,24.8752,19400.0
2011-12-06 13:10:00,44.67,44.68,44.66,44.67,34600.0,24.8697,24.8752,24.8641,24.8697,34600.0
2011-12-06 13:15:00,44.67,44.7,44.67,44.68,46400.0,24.8697,24.8864,24.8697,24.8752,46400.0
2011-12-06 13:20:00,44.69,44.72,44.69,44.72,78100.0,24.8808,24.8975,24.8808,24.8975,78100.0
2011-12-06 13:25:00,44.72,44.72,44.7,44.7,15600.0,24.8975,24.8975,24.8864,24.8864,15600.0
2011-12-06 13:30:00,44.7,44.71,44.7,44.7,16300.0,24.8864,24.8919,24.8864,24.8864,16300.0
2011-12-06 13:35:00,44.7,44.71,44.7,44.71,42200.0,24.8864,24.8919,24.8864,24.8919,42200.0
2011-12-06 13:40:00,44.72,44.72,44.71,44.72,27900.0,24.8975,24.8975,24.8919,24.8975,27900.0
2011-12-06 13:45:00,44.72,44.73,44.71,44.72,35000.0,24.8975,24.9031,24.8919,24.8975,35000.0
2011-12-06 13:50:00,44.73,44.74,44.72,44.73,34500.0,24.9031,24.9087,24.8975,24.9031,34500.0
2011-12-06 13:55:00,44.73,44.75,44.73,44.74,47400.0,24.9031,24.9142,24.9031,24.9087,47400.0
2011-12-06 14:00:00,44.73,44.74,44.7,44.71,39100.0,24.9031,24.9087,24.8864,24.8919,39100.0
2011-12-06 14:05:00,44.71,44.72,44.7,44.72,21500.0,24.8919,24.8975,24.8864,24.8975,21500.0
2011-12-06 14:10:00,44.72,44.74,44.71,44.74,27800.0,24.8975,24.9087,24.8919,24.9087,27800.0
2011-12-06 14:15:00,44.74,44.76,44.73,44.76,69400.0,24.9087,24.9198,24.9031,24.9198,69400.0
2011-12-06 14:20:00,44.75,44.76,44.74,44.75,55100.0,24.9142,24.9198,24.9087,24.9142,55100.0
2011-12-06 14:25:00,44.74,44.78,44.74,44.76,33700.0,24.9087,24.9309,24.9087,24.9198,33700.0
2011-12-06 14:30:00,44.76,44.78,44.76,44.78,50400.0,24.9198,24.9309,24.9198,24.9309,50400.0
2011-12-06 14:35:00,44.78,44.8,44.77,44.8,61000.0,24.9309,24.9421,24.9254,24.9421,61000.0
2011-12-06 14:40:00,44.79,44.84,44.79,44.84,132000.0,24.9365,24.9643,24.9365,24.9643,132000.0
2011-12-06 14:45:00,44.84,44.84,44.83,44.84,42400.0,24.9643,24.9643,24.9588,24.9643,42400.0
2011-12-06 14:50:00,44.83,44.92,44.83,44.9,188500.0,24.9588,25.0089,24.9588,24.9977,188500.0
2011-12-06 14:55:00,44.91,44.91,44.86,44.87,59900.0,25.0033,25.0033,24.9755,24.981,59900.0
2011-12-06 15:00:00,44.87,44.9,44.86,44.88,171100.0,24.981,24.9977,24.9755,24.9866,171100.0
2011-12-06 15:05:00,44.88,44.88,44.85,44.86,100400.0,24.9866,24.9866,24.9699,24.9755,100400.0
2011-12-06 15:10:00,44.86,44.87,44.82,44.84,82300.0,24.9755,24.981,24.9532,24.9643,82300.0
2011-12-06 15:15:00,44.84,44.84,44.82,44.84,67100.0,24.9643,24.9643,24.9532,24.9643,67100.0
2011-12-06 15:20:00,44.83,44.87,44.83,44.85,88800.0,24.9588,24.981,24.9588,24.9699,88800.0
2011-12-06 15:25:00,44.86,44.86,44.81,44.81,73100.0,24.9755,24.9755,24.9476,24.9476,73100.0
2011-12-06 15:30:00,44.81,44.82,44.78,44.79,67900.0,24.9476,24.9532,24.9309,24.9365,67900.0
2011-12-06 15:35:00,44.79,44.81,44.78,44.79,99900.0,24.9365,24.9476,24.9309,24.9365,99900.0
2011-12-06 15:40:00,44.79,44.79,44.74,44.74,92400.0,24.9365,24.9365,24.9087,24.9087,92400.0
2011-12-06 15:45:00,44.74,44.75,44.72,44.74,99400.0,24.9087,24.9142,24.8975,24.9087,99400.0
2011-12-06 15:50:00,44.74,44.77,44.73,44.77,91600.0,24.9087,24.9254,24.9031,24.9254,91600.0
2011-12-06 15:55:00,44.76,44.77,44.74,44.74,240500.0,24.9198,24.9254,24.9087,24.9087,240500.0
2011-12-07 09:30:00,44.69,44.7,44.58,44.59,97800.0,24.8808,24.8864,24.8196,24.8251,97800.0
2011-12-07 09:35:00,44.6,44.62,44.52,44.56,89000.0,24.8307,24.8418,24.7862,24.8084,89000.0
2011-12-07 09:40:00,44.56,44.56,44.51,44.54,62500.0,24.8084,24.8084,24.7806,24.7973,62500.0
2011-12-07 09:45:00,44.54,44.55,44.48,44.54,52400.0,24.7973,24.8029,24.7639,24.7973,52400.0
2011-12-07 09:50:00,44.54,44.55,44.49,44.52,48200.0,24.7973,24.8029,24.7695,24.7862,48200.0
2011-12-07 09:55:00,44.53,44.55,44.48,44.55,30600.0,24.7917,24.8029,24.7639,24.8029,30600.0
2011-12-07 10:00:00,44.55,44.65,44.51,44.53,97300.0,24.8029,24.8585,24.7806,24.7917,97300.0
2011-12-07 10:05:00,44.52,44.52,44.45,44.45,57000.0,24.7862,24.7862,24.7472,24.7472,57000.0
2011-12-07 10:10:00,44.46,44.49,44.45,44.48,27000.0,24.7528,24.7695,24.7472,24.7639,27000.0
2011-12-07 10:15:00,44.49,44.49,44.44,44.44,36600.0,24.7695,24.7695,24.7416,24.7416,36600.0
2011-12-07 10:20:00,44.44,44.45,44.37,44.4,34000.0,24.7416,24.7472,24.7027,24.7194,34000.0
2011-12-07 10:25:00,44.39,44.4,44.31,44.36,42900.0,24.7138,24.7194,24.6693,24.6971,42900.0
2011-12-07 10:30:00,44.35,44.36,44.31,44.34,35600.0,24.6915,24.6971,24.6693,24.686,35600.0
2011-12-07 10:35:00,44.34,44.38,44.33,44.37,34800.0,24.686,24.7082,24.6804,24.7027,34800.0
2011-12-07 10:40:00,44.38,44.38,44.35,44.37,21500.0,24.7082,24.7082,24.6915,24.7027,21500.0
2011-12-07 10:45:00,44.37,44.4,44.35,44.4,32300.0,24.7027,24.7194,24.6915,24.7194,32300.0
2011-12-07 10:50:00,44.39,44.4,44.35,44.35,20200.0,24.7138,24.7194,24.6915,24.6915,20200.0
2011-12-07 10:55:00,44.35,44.39,44.33,44.38,68000.0,24.6915,24.7138,24.6804,24.7082,68000.0
2011-12-07 11:00:00,44.38,44.39,44.36,44.38,50700.0,24.7082,24.7138,24.6971,24.7082,50700.0
2011-12-07 11:05:00,44.38,44.41,44.38,44.41,49500.0,24.7082,24.7249,24.7082,24.7249,49500.0
2011-12-07 11:10:00,44.4,44.41,44.39,44.39,17100.0,24.7194,24.7249,24.7138,24.7138,17100.0
2011-12-07 11:15:00,44.39,44.41,44.39,44.4,25100.0,24.7138,24.7249,24.7138,24.7194,25100.0
2011-12-07 11:20:00,44.4,44.45,44.4,44.45,53200.0,24.7194,24.7472,24.7194,24.7472,53200.0
2011-12-07 11:25:00,44.44,44.47,44.44,44.44,52800.0,24.7416,24.7583,24.7416,24.7416,52800.0
2011-12-07 11:30:00,44.45,44.46,44.4,44.4,45300.0,24.7472,24.7528,24.7194,24.7194,45300.0
2011-12-07 11:35:00,44.41,44.41,44.39,44.4,41800.0,24.7249,24.7249,24.7138,24.7194,41800.0
2011-12-07 11:40:00,44.4,44.41,44.39,44.39,56700.0,24.7194,24.7249,24.7138,24.7138,56700.0
2011-12-07 11:45:00,44.4,44.41,44.35,44.35,54400.0,24.7194,24.7249,24.6915,24.6915,54400.0
2011-12-07 11:50:00,44.36,44.37,44.34,44.35,80600.0,24.6971,24.7027,24.686,24.6915,80600.0
2011-12-07 11:55:00,44.35,44.36,44.33,44.34,28300.0,24.6915,24.6971,24.6804,24.686,28300.0
2011-12-07 12:00:00,44.34,44.35,44.33,44.34,32200.0,24.686,24.6915,24.6804,24.686,32200.0
2011-12-07 12:05:00,44.34,44.37,44.34,44.36,27900.0,24.686,24.7027,24.686,24.6971,27900.0
2011-12-07 12:10:00,44.36,44.36,44.35,44.35,12100.0,24.6971,24.6971,24.6915,24.6915,12100.0
2011-12-07 12:15:00,44.36,44.36,44.34,44.34,28300.0,24.6971,24.6971,24.686,24.686,28300.0
2011-12-07 12:20:00,44.34,44.36,44.34,44.36,19600.0,24.686,24.6971,24.686,24.6971,19600.0
2011-12-07 12:25:00,44.36,44.41,44.36,44.4,31400.0,24.6971,24.7249,24.6971,24.7194,31400.0
2011-12-07 12:30:00,44.4,44.42,44.39,44.4,46200.0,24.7194,24.7305,24.7138,24.7194,46200.0
2011-12-07 12:35:00,44.41,44.41,44.4,44.4,10700.0,24.7249,24.7249,24.7194,24.7194,10700.0
2011-12-07 12:40:00,44.4,44.41,44.39,44.4,27400.0,24.7194,24.7249,24.7138,24.7194,27400.0
2011-12-07 12:45:00,44.4,44.41,44.38,44.38,26300.0,24.7194,24.7249,24.7082,24.7082,26300.0
2011-12-07 12:50:00,44.38,44.39,44.38,44.39,10400.0,24.7082,24.7138,24.7082,24.7138,10400.0
2011-12-07 12:55:00,44.38,44.39,44.38,44.38,10700.0,24.7082,24.7138,24.7082,24.7082,10700.0
2011-12-07 13:00:00,44.39,44.4,44.36,44.37,66800.0,24.7138,24.7194,24.6971,24.7027,66800.0
2011-12-07 13:05:00,44.37,44.38,44.37,44.38,5400.0,24.7027,24.7082,24.7027,24.7082,5400.0
2011-12-07 13:10:00,44.37,44.37,44.33,44.34,62900.0,24.7027,24.7027,24.6804,24.686,62900.0
2011-12-07 13:15:00,44.34,44.36,44.34,44.35,10600.0,24.686,24.6971,24.686,24.6915,10600.0
2011-12-07 13:20:00,44.36,44.37,44.35,44.36,12000.0,24.6971,24.7027,24.6915,24.6971,12000.0
2011-12-07 13:25:00,44.37,44.38,44.36,44.37,24300.0,24.7027,24.7082,24.6971,24.7027,24300.0
2011-12-07 13:30:00,44.37,44.41,44.37,44.39,155900.0,24.7027,24.7249,24.7027,24.7138,155900.0
2011-12-07 13:35:00,44.4,44.42,44.39,44.41,20000.0,24.7194,24.7305,24.7138,24.7249,20000.0
2011-12-07 13:40:00,44.41,44.41,44.37,44.37,12600.0,24.7249,24.7249,24.7027,24.7027,12600.0
2011-12-07 13:45:00,44.38,44.39,44.35,44.35,33000.0,24.7082,24.7138,24.6915,24.6915,33000.0
2011-12-07 13:50:00,44.35,44.36,44.34,44.35,26500.0,24.6915,24.6971,24.686,24.6915,26500.0
2011-12-07 13:55:00,44.35,44.37,44.35,44.36,12300.0,24.6915,24.7027,24.6915,24.6971,12300.0
2011-12-07 14:00:00,44.37,44.4,44.36,44.37,53900.0,24.7027,24.7194,24.6971,24.7027,53900.0
2011-12-07 14:05:00,44.37,44.38,44.36,44.37,23200.0,24.7027,24.7082,24.6971,24.7027,23200.0
2011-12-07 14:10:00,44.36,44.37,44.36,44.36,6700.0,24.6971,24.7027,24.6971,24.6971,6700.0
2011-12-07 14:15:00,44.36,44.38,44.36,44.37,34200.0,24.6971,24.7082,24.6971,24.7027,34200.0
2011-12-07 14:20:00,44.37,44.39,44.36,44.38,33500.0,24.7027,24.7138,24.6971,24.7082,33500.0
2011-12-07 14:25:00,44.39,44.4,44.38,44.4,27600.0,24.7138,24.7194,24.7082,24.7194,27600.0
2011-12-07 14:30:00,44.41,44.43,44.4,44.41,48000.0,24.7249,24.7361,24.7194,24.7249,48000.0
2011-12-07 14:35:00,44.4,44.43,44.39,44.43,23300.0,24.7194,24.7361,24.7138,24.7361,23300.0
2011-12-07 14:40:00,44.43,44.45,44.38,44.38,52500.0,24.7361,24.7472,24.7082,24.7082,52500.0
2011-12-07 14:45:00,44.37,44.4,44.35,44.35,42600.0,24.7027,24.7194,24.6915,24.6915,42600.0
2011-12-07 14:50:00,44.35,44.38,44.34,44.37,36700.0,24.6915,24.7082,24.686,24.7027,36700.0
2011-12-07 14:55:00,44.37,44.4,44.37,44.4,19700.0,24.7027,24.7194,24.7027,24.7194,19700.0
2011-12-07 15:00:00,44.39,44.41,44.38,44.4,44900.0,24.7138,24.7249,24.7082,24.7194,44900.0
2011-12-07 15:05:00,44.4,44.41,44.37,44.38,38100.0,24.7194,24.7249,24.7027,24.7082,38100.0
2011-12-07 15:10:00,44.38,44.38,44.36,44.37,29100.0,24.7082,24.7082,24.6971,24.7027,29100.0
2011-12-07 15:15:00,44.37,44.44,44.37,44.42,53200.0,24.7027,24.7416,24.7027,24.7305,53200.0
2011-12-07 15:20:00,44.43,44.45,44.42,44.44,42800.0,24.7361,24.7472,24.7305,24.7416,42800.0
2011-12-07 15:25:00,44.44,44.48,44.43,44.43,44800.0,24.7416,24.7639,24.7361,24.7361,44800.0
2011-12-07 15:30:00,44.43,44.46,44.4,44.4,74700.0,24.7361,24.7528,24.7194,24.7194,74700.0
2011-12-07 15:35:00,44.41,44.48,44.4,44.46,88400.0,24.7249,24.7639,24.7194,24.7528,88400.0
2011-12-07 15:40:00,44.46,44.55,44.46,44.49,130900.0,24.7528,24.8029,24.7528,24.7695,130900.0
2011-12-07 15:45:00,44.49,44.5,44.45,44.48,87400.0,24.7695,24.775,24.7472,24.7639,87400.0
2011-12-07 15:50:00,44.48,44.5,44.46,44.47,135300.0,24.7639,24.775,24.7528,24.7583,135300.0
2011-12-07 15:55:00,44.47,44.5,44.36,44.4,342800.0,24.7583,24.775,24.6971,24.7194,342800.0
2011-12-08 09:30:00,44.39,44.4,44.25,44.3,80900.0,24.7138,24.7194,24.6358,24.6637,80900.0
2011-12-08 09:35:00,44.3,44.31,44.16,44.21,44500.0,24.6637,24.6693,24.5857,24.6136,44500.0
2011-12-08 09:40:00,44.21,44.23,44.15,44.15,35700.0,24.6136,24.6247,24.5802,24.5802,35700.0
2011-12-08 09:45:00,44.16,44.16,44.11,44.12,33200.0,24.5857,24.5857,24.5579,24.5635,33200.0
2011-12-08 09:50:00,44.13,44.15,44.07,44.07,47000.0,24.569,24.5802,24.5356,24.5356,47000.0
2011-12-08 09:55:00,44.07,44.12,44.07,44.11,34200.0,24.5356,24.5635,24.5356,24.5579,34200.0
2011-12-08 10:00:00,44.12,44.15,44.11,44.12,29900.0,24.5635,24.5802,24.5579,24.5635,29900.0
2011-12-08 10:05:00,44.12,44.15,44.11,44.14,37700.0,24.5635,24.5802,24.5579,24.5746,37700.0
2011-12-08 10:10:00,44.13,44.21,44.13,44.2,29900.0,24.569,24.6136,24.569,24.608,29900.0
2011-12-08 10:15:00,44.21,44.21,44.15,44.16,24600.0,24.6136,24.6136,24.5802,24.5857,24600.0
2011-12-08 10:20:00,44.16,44.21,44.15,44.19,33200.0,24.5857,24.6136,24.5802,24.6024,33200.0
2011-12-08 10:25:00,44.19,44.22,44.17,44.19,31500.0,24.6024,24.6191,24.5913,24.6024,31500.0
2011-12-08 10:30:00,44.19,44.24,44.19,44.21,32100.0,24.6024,24.6303,24.6024,24.6136,32100.0
2011-12-08 10:35:00,44.21,44.22,44.19,44.21,19300.0,24.6136,24.6191,24.6024,24.6136,19300.0
2011-12-08 10:40:00,44.22,44.22,44.16,44.19,27900.0,24.6191,24.6191,24.5857,24.6024,27900.0
2011-12-08 10:45:00,44.19,44.22,44.17,44.21,26000.0,24.6024,24.6191,24.5913,24.6136,26000.0
2011-12-08 10:50:00,44.21,44.23,44.2,44.23,15200.0,24.6136,24.6247,24.608,24.6247,15200.0
2011-12-08 10:55:00,44.23,44.23,44.19,44.19,19800.0,24.6247,24.6247,24.6024,24.6024,19800.0
2011-12-08 11:00:00,44.2,44.21,44.18,44.19,31900.0,24.608,24.6136,24.5969,24.6024,31900.0
2011-12-08 11:05:00,44.18,44.22,44.15,44.15,34400.0,24.5969,24.6191,24.5802,24.5802,34400.0
2011-12-08 11:10:00,44.15,44.17,44.12,44.16,23500.0,24.5802,24.5913,24.5635,24.5857,23500.0
2011-12-08 11:15:00,44.15,44.16,44.14,44.16,27000.0,24.5802,24.5857,24.5746,24.5857,27000.0
2011-12-08 11:20:00,44.16,44.19,44.16,44.18,10900.0,24.5857,24.6024,24.5857,24.5969,10900.0
2011-12-08 11:25:00,44.18,44.18,44.14,44.14,21600.0,24.5969,24.5969,24.5746,24.5746,21600.0
2011-12-08 11:30:00,44.13,44.19,44.13,44.18,21100.0,24.569,24.6024,24.569,24.5969,21100.0
2011-12-08 11:35:00,44.18,44.18,44.13,44.13,38900.0,24.5969,24.5969,24.569,24.569,38900.0
2011-12-08 11:40:00,44.13,44.14,44.07,44.09,109400.0,24.569,24.5746,24.5356,24.5468,109400.0
2011-12-08 11:45:00,44.09,44.13,44.08,44.12,27700.0,24.5468,24.569,24.5412,24.5635,27700.0
2011-12-08 11:50:00,44.11,44.15,44.1,44.12,35300.0,24.5579,24.5802,24.5523,24.5635,35300.0
2011-12-08 11:55:00,44.12,44.15,44.12,44.14,11100.0,24.5635,24.5802,24.5635,24.5746,11100.0
2011-12-08 12:00:00,44.14,44.15,44.08,44.08,18500.0,24.5746,24.5802,24.5412,24.5412,18500.0
2011-12-08 12:05:00,44.09,44.15,44.08,44.15,16900.0,24.5468,24.5802,24.5412,24.5802,16900.0
2011-12-08 12:10:00,44.15,44.15,44.13,44.14,26700.0,24.5802,24.5802,24.569,24.5746,26700.0
2011-12-08 12:15:00,44.14,44.19,44.14,44.17,68900.0,24.5746,24.6024,24.5746,24.5913,68900.0
2011-12-08 12:20:00,44.17,44.19,44.16,44.16,12800.0,24.5913,24.6024,24.5857,24.5857,12800.0
2011-12-08 12:25:00,44.15,44.18,44.14,44.17,26400.0,24.5802,24.5969,24.5746,24.5913,26400.0
2011-12-08 12:30:00,44.16,44.19,44.16,44.17,25900.0,24.5857,24.6024,24.5857,24.5913,25900.0
2011-12-08 12:35:00,44.17,44.18,44.14,44.15,17000.0,24.5913,24.5969,24.5746,24.5802,17000.0
2011-12-08 12:40:00,44.15,44.16,44.15,44.16,16200.0,24.5802,24.5857,24.5802,24.5857,16200.0
2011-12-08 12:45:00,44.16,44.16,44.13,44.16,10200.0,24.5857,24.5857,24.569,24.5857,10200.0
2011-12-08 12:50:00,44.16,44.19,44.16,44.16,9300.0,24.5857,24.6024,24.5857,24.5857,9300.0
2011-12-08 12:55:00,44.17,44.17,44.14,44.15,17200.0,24.5913,24.5913,24.5746,24.5802,17200.0
2011-12-08 13:00:00,44.14,44.14,44.09,44.11,29700.0,24.5746,24.5746,24.5468,24.5579,29700.0
2011-12-08 13:05:00,44.11,44.12,44.06,44.07,68100.0,24.5579,24.5635,24.5301,24.5356,68100.0
2011-12-08 13:10:00,44.07,44.08,44.02,44.05,52400.0,24.5356,24.5412,24.5078,24.5245,52400.0
2011-12-08 13:15:00,44.04,44.07,44.03,44.07,16700.0,24.5189,24.5356,24.5134,24.5356,16700.0
2011-12-08 13:20:00,44.07,44.1,44.05,44.1,30000.0,24.5356,24.5523,24.5245,24.5523,30000.0
2011-12-08 13:25:00,44.1,44.12,44.08,44.11,28500.0,24.5523,24.5635,24.5412,24.5579,28500.0
2011-12-08 13:30:00,44.1,44.11,44.09,44.11,15000.0,24.5523,24.5579,24.5468,24.5579,15000.0
2011-12-08 13:35:00,44.1,44.13,44.08,44.1,26100.0,24.5523,24.569,24.5412,24.5523,26100.0
2011-12-08 13:40:00,44.1,44.11,44.09,44.09,25600.0,24.5523,24.5579,24.5468,24.5468,25600.0
2011-12-08 13:45:00,44.09,44.12,44.09,44.09,20000.0,24.5468,24.5635,24.5468,24.5468,20000.0
2011-12-08 13:50:00,44.09,44.13,44.09,44.13,9500.0,24.5468,24.569,24.5468,24.569,9500.0
2011-12-08 13:55:00,44.12,44.14,44.1,44.13,26000.0,24.5635,24.5746,24.5523,24.569,26000.0
2011-12-08 14:00:00,44.12,44.13,44.09,44.12,26300.0,24.5635,24.569,24.5468,24.5635,26300.0
2011-12-08 14:05:00,44.12,44.15,44.07,44.15,38500.0,24.5635,24.5802,24.5356,24.5802,38500.0
2011-12-08 14:10:00,44.14,44.17,44.14,44.17,19800.0,24.5746,24.5913,24.5746,24.5913,19800.0
2011-12-08 14:15:00,44.17,44.18,44.15,44.17,24800.0,24.5913,24.5969,24.5802,24.5913,24800.0
2011-12-08 14:20:00,44.17,44.17,44.14,44.15,31900.0,24.5913,24.5913,24.5746,24.5802,31900.0
2011-12-08 14:25:00,44.16,44.16,44.12,44.13,21000.0,24.5857,24.5857,24.5635,24.569,21000.0
2011-12-08 14:30:00,44.14,44.21,44.12,44.21,51500.0,24.5746,24.6136,24.5635,24.6136,51500.0
2011-12-08 14:35:00,44.21,44.22,44.2,44.21,25700.0,24.6136,24.6191,24.608,24.6136,25700.0
2011-12-08 14:40:00,44.21,44.21,44.17,44.19,58600.0,24.6136,24.6136,24.5913,24.6024,58600.0
2011-12-08 14:45:00,44.2,44.25,44.18,44.25,36600.0,24.608,24.6358,24.5969,24.6358,36600.0
2011-12-08 14:50:00,44.25,44.25,44.18,44.18,35400.0,24.6358,24.6358,24.5969,24.5969,35400.0
2011-12-08 14:55:00,44.18,44.25,44.18,44.23,36800.0,24.5969,24.6358,24.5969,24.6247,36800.0
2011-12-08 15:00:00,44.23,44.23,44.19,44.21,36700.0,24.6247,24.6247,24.6024,24.6136,36700.0
2011-12-08 15:05:00,44.22,44.22,44.19,44.2,26300.0,24.6191,24.6191,24.6024,24.608,26300.0
2011-12-08 15:10:00,44.2,44.3,44.2,44.29,76400.0,24.608,24.6637,24.608,24.6581,76400.0
2011-12-08 15:15:00,44.28,44.31,44.27,44.31,36100.0,24.6525,24.6693,24.647,24.6693,36100.0
2011-12-08 15:20:00,44.31,44.31,44.29,44.29,28800.0,24.6693,24.6693,24.6581,24.6581,28800.0
2011-12-08 15:25:00,44.29,44.34,44.29,44.29,89400.0,24.6581,24.686,24.6581,24.6581,89400.0
2011-12-08 15:30:00,44.29,44.39,44.28,44.32,79300.0,24.6581,24.7138,24.6525,24.6748,79300.0
2011-12-08 15:35:00,44.32,44.33,44.23,44.23,76400.0,24.6748,24.6804,24.6247,24.6247,76400.0
2011-12-08 15:40:00,44.24,44.24,44.1,44.15,108100.0,24.6303,24.6303,24.5523,24.5802,108100.0
2011-12-08 15:45:00,44.15,44.15,44.03,44.07,117000.0,24.5802,24.5802,24.5134,24.5356,117000.0
2011-12-08 15:50:00,44.07,44.08,44.0,44.05,133100.0,24.5356,24.5412,24.4967,24.5245,133100.0
2011-12-08 15:55:00,44.04,44.04,43.92,43.95,296000.0,24.5189,24.5189,24.4521,24.4688,296000.0
2011-12-09 09:30:00,44.08,44.38,44.08,44.37,89500.0,24.5412,24.7082,24.5412,24.7027,89500.0
2011-12-09 09:35:00,44.36,44.42,44.34,44.38,42000.0,24.6971,24.7305,24.686,24.7082,42000.0
2011-12-09 09:40:00,44.39,44.39,44.26,44.27,42300.0,24.7138,24.7138,24.6414,24.647,42300.0
2011-12-09 09:45:00,44.28,44.28,44.23,44.24,89000.0,24.6525,24.6525,24.6247,24.6303,89000.0
2011-12-09 09:50:00,44.25,44.34,44.24,44.33,63900.0,24.6358,24.686,24.6303,24.6804,63900.0
2011-12-09 09:55:00,44.33,44.35,44.27,44.31,38300.0,24.6804,24.6915,24.647,24.6693,38300.0
2011-12-09 10:00:00,44.31,44.34,44.28,44.31,120400.0,24.6693,24.686,24.6525,24.6693,120400.0
2011-12-09 10:05:00,44.3,44.31,44.21,44.22,60100.0,24.6637,24.6693,24.6136,24.6191,60100.0
2011-12-09 10:10:00,44.22,44.37,44.21,44.36,92900.0,24.6191,24.7027,24.6136,24.6971,92900.0
2011-12-09 10:15:00,44.35,44.38,44.34,44.38,41500.0,24.6915,24.7082,24.686,24.7082,41500.0
2011-12-09 10:20:00,44.38,44.38,44.34,44.37,43100.0,24.7082,24.7082,24.686,24.7027,43100.0
2011-12-09 10:25:00,44.37,44.38,44.33,44.34,31800.0,24.7027,24.7082,24.6804,24.686,31800.0
2011-12-09 10:30:00,44.34,44.36,44.32,44.35,27300.0,24.686,24.6971,24.6748,24.6915,27300.0
2011-12-09 10:35:00,44.35,44.36,44.33,44.36,29800.0,24.6915,24.6971,24.6804,24.6971,29800.0
2011-12-09 10:40:00,44.36,44.38,44.35,44.36,41400.0,24.6971,24.7082,24.6915,24.6971,41400.0
2011-12-09 10:45:00,44.36,44.37,44.31,44.32,45200.0,24.6971,24.7027,24.6693,24.6748,45200.0
2011-12-09 10:50:00,44.33,44.33,44.27,44.29,58800.0,24.6804,24.6804,24.647,24.6581,58800.0
2011-12-09 10:55:00,44.29,44.34,44.27,44.32,40500.0,24.6581,24.686,24.647,24.6748,40500.0
2011-12-09 11:00:00,44.33,44.38,44.33,44.38,34500.0,24.6804,24.7082,24.6804,24.7082,34500.0
2011-12-09 11:05:00,44.38,44.41,44.38,44.4,24500.0,24.7082,24.7249,24.7082,24.7194,24500.0
2011-12-09 11:10:00,44.41,44.47,44.41,44.47,56000.0,24.7249,24.7583,24.7249,24.7583,56000.0
2011-12-09 11:15:00,44.47,44.49,44.46,44.49,38800.0,24.7583,24.7695,24.7528,24.7695,38800.0
2011-12-09 11:20:00,44.49,44.52,44.48,44.52,72600.0,24.7695,24.7862,24.7639,24.7862,72600.0
2011-12-09 11:25:00,44.52,44.53,44.48,44.52,34000.0,24.7862,24.7917,24.7639,24.7862,34000.0
2011-12-09 11:30:00,44.52,44.53,44.51,44.52,39000.0,24.7862,24.7917,24.7806,24.7862,39000.0
2011-12-09 11:35:00,44.51,44.52,44.5,44.51,29100.0,24.7806,24.7862,24.775,24.7806,29100.0
2011-12-09 11:40:00,44.52,44.56,44.51,44.54,43000.0,24.7862,24.8084,24.7806,24.7973,43000.0
2011-12-09 11:45:00,44.55,44.55,44.47,44.47,53400.0,24.8029,24.8029,24.7583,24.7583,53400.0
2011-12-09 11:50:00,44.47,44.48,44.46,44.47,18800.0,24.7583,24.7639,24.7528,24.7583,18800.0
2011-12-09 11:55:00,44.46,44.47,44.45,44.46,16800.0,24.7528,24.7583,24.7472,24.7528,16800.0
2011-12-09 12:00:00,44.47,44.48,44.44,44.45,22700.0,24.7583,24.7639,24.7416,24.7472,22700.0
2011-12-09 12:05:00,44.46,44.46,44.45,44.46,23600.0,24.7528,24.7528,24.7472,24.7528,23600.0
2011-12-09 12:10:00,44.46,44.46,44.44,44.45,21000.0,24.7528,24.7528,24.7416,24.7472,21000.0
2011-12-09 12:15:00,44.46,44.49,44.46,44.49,18000.0,24.7528,24.7695,24.7528,24.7695,18000.0
2011-12-09 12:20:00,44.48,44.5,44.48,44.49,21200.0,24.7639,24.775,24.7639,24.7695,21200.0
2011-12-09 12:25:00,44.5,44.5,44.46,44.46,15100.0,24.775,24.775,24.7528,24.7528,15100.0
2011-12-09 12:30:00,44.46,44.46,44.44,44.45,20200.0,24.7528,24.7528,24.7416,24.7472,20200.0
2011-12-09 12:35:00,44.46,44.46,44.44,44.45,52500.0,24.7528,24.7528,24.7416,24.7472,52500.0
2011-12-09 12:40:00,44.46,44.48,44.45,44.47,25000.0,24.7528,24.7639,24.7472,24.7583,25000.0
2011-12-09 12:45:00,44.47,44.49,44.46,44.46,19000.0,24.7583,24.7695,24.7528,24.7528,19000.0
2011-12-09 12:50:00,44.47,44.49,44.46,44.48,15200.0,24.7583,24.7695,24.7528,24.7639,15200.0
2011-12-09 12:55:00,44.48,44.49,44.47,44.47,16300.0,24.7639,24.7695,24.7583,24.7583,16300.0
2011-12-09 13:00:00,44.48,44.48,44.44,44.44,15300.0,24.7639,24.7639,24.7416,24.7416,15300.0
2011-12-09 13:05:00,44.43,44.5,44.42,44.5,20000.0,24.7361,24.775,24.7305,24.775,20000.0
2011-12-09 13:10:00,44.5,44.5,44.44,44.44,81800.0,24.775,24.775,24.7416,24.7416,81800.0
2011-12-09 13:15:00,44.45,44.47,44.44,44.46,26400.0,24.7472,24.7583,24.7416,24.7528,26400.0
2011-12-09 13:20:00,44.46,44.49,44.46,44.49,14700.0,24.7528,24.7695,24.7528,24.7695,14700.0
2011-12-09 13:25:00,44.49,44.56,44.49,44.54,29400.0,24.7695,24.8084,24.7695,24.7973,29400.0
2011-12-09 13:30:00,44.54,44.54,44.5,44.53,30700.0,24.7973,24.7973,24.775,24.7917,30700.0
2011-12-09 13:35:00,44.52,44.55,44.52,44.55,18900.0,24.7862,24.8029,24.7862,24.8029,18900.0
2011-12-09 13:40:00,44.54,44.59,44.54,44.59,22700.0,24.7973,24.8251,24.7973,24.8251,22700.0
2011-12-09 13:45:00,44.58,44.6,44.58,44.6,14600.0,24.8196,24.8307,24.8196,24.8307,14600.0
2011-12-09 13:50:00,44.59,44.6,44.55,44.55,30300.0,24.8251,24.8307,24.8029,24.8029,30300.0
2011-12-09 13:55:00,44.55,44.56,44.54,44.55,22500.0,24.8029,24.8084,24.7973,24.8029,22500.0
2011-12-09 14:00:00,44.55,44.56,44.54,44.55,36600.0,24.8029,24.8084,24.7973,24.8029,36600.0
2011-12-09 14:05:00,44.55,44.55,44.53,44.53,20300.0,24.8029,24.8029,24.7917,24.7917,20300.0
2011-12-09 14:10:00,44.53,44.55,44.53,44.55,28600.0,24.7917,24.8029,24.7917,24.8029,28600.0
2011-12-09 14:15:00,44.55,44.55,44.53,44.53,49000.0,24.8029,24.8029,24.7917,24.7917,49000.0
2011-12-09 14:20:00,44.53,44.53,44.48,44.48,37300.0,24.7917,24.7917,24.7639,24.7639,37300.0
2011-12-09 14:25:00,44.48,44.53,44.48,44.52,63600.0,24.7639,24.7917,24.7639,24.7862,63600.0
2011-12-09 14:30:00,44.51,44.55,44.51,44.55,33100.0,24.7806,24.8029,24.7806,24.8029,33100.0
2011-12-09 14:35:00,44.54,44.55,44.53,44.53,27300.0,24.7973,24.8029,24.7917,24.7917,27300.0
2011-12-09 14:40:00,44.54,44.54,44.5,44.51,26300.0,24.7973,24.7973,24.775,24.7806,26300.0
2011-12-09 14:45:00,44.52,44.56,44.51,44.56,36700.0,24.7862,24.8084,24.7806,24.8084,36700.0
2011-12-09 14:50:00,44.55,44.58,44.55,44.58,53400.0,24.8029,24.8196,24.8029,24.8196,53400.0
2011-12-09 14:55:00,44.57,44.58,44.56,44.57,27800.0,24.814,24.8196,24.8084,24.814,27800.0
2011-12-09 15:00:00,44.57,44.57,44.53,44.53,29500.0,24.814,24.814,24.7917,24.7917,29500.0
2011-12-09 15:05:00,44.53,44.53,44.51,44.53,41400.0,24.7917,24.7917,24.7806,24.7917,41400.0
2011-12-09 15:10:00,44.53,44.54,44.52,44.53,27000.0,24.7917,24.7973,24.7862,24.7917,27000.0
2011-12-09 15:15:00,44.53,44.56,44.53,44.55,26500.0,24.7917,24.8084,24.7917,24.8029,26500.0
2011-12-09 15:20:00,44.56,44.58,44.55,44.57,48800.0,24.8084,24.8196,24.8029,24.814,48800.0
2011-12-09 15:25:00,44.56,44.58,44.56,44.56,42000.0,24.8084,24.8196,24.8084,24.8084,42000.0
2011-12-09 15:30:00,44.56,44.57,44.56,44.57,31600.0,24.8084,24.814,24.8084,24.814,31600.0
2011-12-09 15:35:00,44.56,44.57,44.56,44.56,49900.0,24.8084,24.814,24.8084,24.8084,49900.0
2011-12-09 15:40:00,44.56,44.63,44.56,44.63,130000.0,24.8084,24.8474,24.8084,24.8474,130000.0
2011-12-09 15:45:00,44.62,44.65,44.59,44.61,163300.0,24.8418,24.8585,24.8251,24.8363,163300.0
2011-12-09 15:50:00,44.61,44.62,44.58,44.62,100800.0,24.8363,24.8418,24.8196,24.8418,100800.0
2011-12-09 15:55:00,44.62,44.66,44.57,44.58,399900.0,24.8418,24.8641,24.814,24.8196,399900.0
2011-12-12 09:30:00,44.21,44.45,44.21,44.44,112000.0,24.6136,24.7472,24.6136,24.7416,112000.0
2011-12-12 09:35:00,44.44,44.5,44.37,44.41,67300.0,24.7416,24.775,24.7027,24.7249,67300.0
2011-12-12 09:40:00,44.41,44.42,44.38,44.38,45300.0,24.7249,24.7305,24.7082,24.7082,45300.0
2011-12-12 09:45:00,44.38,44.4,44.34,44.4,72000.0,24.7082,24.7194,24.686,24.7194,72000.0
2011-12-12 09:50:00,44.4,44.44,44.37,44.44,45300.0,24.7194,24.7416,24.7027,24.7416,45300.0
2011-12-12 09:55:00,44.43,44.44,44.35,44.38,41300.0,24.7361,24.7416,24.6915,24.7082,41300.0
2011-12-12 10:00:00,44.39,44.49,44.37,44.4,152300.0,24.7138,24.7695,24.7027,24.7194,152300.0
2011-12-12 10:05:00,44.4,44.41,44.38,44.38,66800.0,24.7194,24.7249,24.7082,24.7082,66800.0
2011-12-12 10:10:00,44.38,44.46,44.37,44.39,116300.0,24.7082,24.7528,24.7027,24.7138,116300.0
2011-12-12 10:15:00,44.38,44.39,44.25,44.33,272800.0,24.7082,24.7138,24.6358,24.6804,272800.0
2011-12-12 10:20:00,44.33,44.33,44.22,44.28,101500.0,24.6804,24.6804,24.6191,24.6525,101500.0
2011-12-12 10:25:00,44.27,44.31,44.25,44.3,56000.0,24.647,24.6693,24.6358,24.6637,56000.0
2011-12-12 10:30:00,44.29,44.33,44.27,44.31,64500.0,24.6581,24.6804,24.647,24.6693,64500.0
2011-12-12 10:35:00,44.31,44.31,44.25,44.26,52500.0,24.6693,24.6693,24.6358,24.6414,52500.0
2011-12-12 10:40:00,44.25,44.28,44.22,44.23,64100.0,24.6358,24.6525,24.6191,24.6247,64100.0
2011-12-12 10:45:00,44.23,44.27,44.21,44.26,44300.0,24.6247,24.647,24.6136,24.6414,44300.0
2011-12-12 10:50:00,44.26,44.3,44.26,44.3,44500.0,24.6414,24.6637,24.6414,24.6637,44500.0
2011-12-12 10:55:00,44.3,44.34,44.26,44.28,41100.0,24.6637,24.686,24.6414,24.6525,41100.0
2011-12-12 11:00:00,44.28,44.3,44.26,44.29,50900.0,24.6525,24.6637,24.6414,24.6581,50900.0
2011-12-12 11:05:00,44.29,44.31,44.25,44.25,60900.0,24.6581,24.6693,24.6358,24.6358,60900.0
2011-12-12 11:10:00,44.25,44.25,44.21,44.24,33100.0,24.6358,24.6358,24.6136,24.6303,33100.0
2011-12-12 11:15:00,44.24,44.24,44.2,44.23,25500.0,24.6303,24.6303,24.608,24.6247,25500.0
2011-12-12 11:20:00,44.21,44.26,44.2,44.21,33900.0,24.6136,24.6414,24.608,24.6136,33900.0
2011-12-12 11:25:00,44.2,44.27,44.2,44.22,48400.0,24.608,24.647,24.608,24.6191,48400.0
2011-12-12 11:30:00,44.22,44.25,44.15,44.15,44300.0,24.6191,24.6358,24.5802,24.5802,44300.0
2011-12-12 11:35:00,44.15,44.19,44.14,44.18,37800.0,24.5802,24.6024,24.5746,24.5969,37800.0
2011-12-12 11:40:00,44.18,44.19,44.1,44.1,35000.0,24.5969,24.6024,24.5523,24.5523,35000.0
2011-12-12 11:45:00,44.11,44.13,44.08,44.1,84300.0,24.5579,24.569,24.5412,24.5523,84300.0
2011-12-12 11:50:00,44.1,44.11,44.06,44.08,50200.0,24.5523,24.5579,24.5301,24.5412,50200.0
2011-12-12 11:55:00,44.08,44.08,43.98,44.07,56700.0,24.5412,24.5412,24.4855,24.5356,56700.0
2011-12-12 12:00:00,44.07,44.09,44.06,44.06,54900.0,24.5356,24.5468,24.5301,24.5301,54900.0
2011-12-12 12:05:00,44.06,44.08,44.01,44.02,42000.0,24.5301,24.5412,24.5022,24.5078,42000.0
2011-12-12 12:10:00,44.02,44.07,44.0,44.07,16700.0,24.5078,24.5356,24.4967,24.5356,16700.0
2011-12-12 12:15:00,44.08,44.1,44.07,44.09,22900.0,24.5412,24.5523,24.5356,24.5468,22900.0
2011-12-12 12:20:00,44.09,44.1,44.06,44.06,19400.0,24.5468,24.5523,24.5301,24.5301,19400.0
2011-12-12 12:25:00,44.07,44.07,44.03,44.04,31700.0,24.5356,24.5356,24.5134,24.5189,31700.0
2011-12-12 12:30:00,44.04,44.05,44.02,44.03,14300.0,24.5189,24.5245,24.5078,24.5134,14300.0
2011-12-12 12:35:00,44.03,44.05,44.01,44.02,35300.0,24.5134,24.5245,24.5022,24.5078,35300.0
2011-12-12 12:40:00,44.02,44.04,44.0,44.0,16200.0,24.5078,24.5189,24.4967,24.4967,16200.0
2011-12-12 12:45:00,44.0,44.01,43.96,43.98,95400.0,24.4967,24.5022,24.4744,24.4855,95400.0
2011-12-12 12:50:00,43.98,44.0,43.97,43.97,36100.0,24.4855,24.4967,24.48,24.48,36100.0
2011-12-12 12:55:00,43.98,43.98,43.91,43.92,27400.0,24.4855,24.4855,24.4466,24.4521,27400.0
2011-12-12 13:00:00,43.92,43.96,43.92,43.94,38600.0,24.4521,24.4744,24.4521,24.4633,38600.0
2011-12-12 13:05:00,43.93,43.98,43.93,43.96,20600.0,24.4577,24.4855,24.4577,24.4744,20600.0
2011-12-12 13:10:00,43.96,43.99,43.94,43.99,24200.0,24.4744,24.4911,24.4633,24.4911,24200.0
2011-12-12 13:15:00,43.98,43.99,43.95,43.96,21200.0,24.4855,24.4911,24.4688,24.4744,21200.0
2011-12-12 13:20:00,43.96,43.98,43.95,43.98,25200.0,24.4744,24.4855,24.4688,24.4855,25200.0
2011-12-12 13:25:00,43.98,44.0,43.97,43.99,14100.0,24.4855,24.4967,24.48,24.4911,14100.0
2011-12-12 13:30:00,43.99,44.0,43.97,43.98,18200.0,24.4911,24.4967,24.48,24.4855,18200.0
2011-12-12 13:35:00,43.99,44.02,43.98,44.01,16400.0,24.4911,24.5078,24.4855,24.5022,16400.0
2011-12-12 13:40:00,44.02,44.03,44.01,44.03,26000.0,24.5078,24.5134,24.5022,24.5134,26000.0
2011-12-12 13:45:00,44.02,44.05,44.02,44.02,31400.0,24.5078,24.5245,24.5078,24.5078,31400.0
2011-12-12 13:50:00,44.03,44.05,44.02,44.02,24000.0,24.5134,24.5245,24.5078,24.5078,24000.0
2011-12-12 13:55:00,44.02,44.03,44.02,44.03,15300.0,24.5078,24.5134,24.5078,24.5134,15300.0
2011-12-12 14:00:00,44.02,44.05,44.02,44.04,26000.0,24.5078,24.5245,24.5078,24.5189,26000.0
2011-12-12 14:05:00,44.04,44.06,44.0,44.01,46500.0,24.5189,24.5301,24.4967,24.5022,46500.0
2011-12-12 14:10:00,44.01,44.02,43.96,44.0,33600.0,24.5022,24.5078,24.4744,24.4967,33600.0
2011-12-12 14:15:00,43.99,44.05,43.99,44.02,58900.0,24.4911,24.5245,24.4911,24.5078,58900.0
2011-12-12 14:20:00,44.02,44.09,44.02,44.09,43900.0,24.5078,24.5468,24.5078,24.5468,43900.0
2011-12-12 14:25:00,44.1,44.11,44.07,44.07,25100.0,24.5523,24.5579,24.5356,24.5356,25100.0
2011-12-12 14:30:00,44.07,44.09,44.06,44.07,29800.0,24.5356,24.5468,24.5301,24.5356,29800.0
2011-12-12 14:35:00,44.07,44.07,44.02,44.04,39900.0,24.5356,24.5356,24.5078,24.5189,39900.0
2011-12-12 14:40:00,44.03,44.06,44.01,44.06,21400.0,24.5134,24.5301,24.5022,24.5301,21400.0
2011-12-12 14:45:00,44.05,44.09,44.05,44.06,24700.0,24.5245,24.5468,24.5245,24.5301,24700.0
2011-12-12 14:50:00,44.07,44.1,44.06,44.09,27800.0,24.5356,24.5523,24.5301,24.5468,27800.0
2011-12-12 14:55:00,44.1,44.17,44.09,44.16,35500.0,24.5523,24.5913,24.5468,24.5857,35500.0
2011-12-12 15:00:00,44.16,44.17,44.13,44.14,32200.0,24.5857,24.5913,24.569,24.5746,32200.0
2011-12-12 15:05:00,44.15,44.17,44.08,44.08,56100.0,24.5802,24.5913,24.5412,24.5412,56100.0
2011-12-12 15:10:00,44.08,44.12,44.08,44.12,28700.0,24.5412,24.5635,24.5412,24.5635,28700.0
2011-12-12 15:15:00,44.11,44.16,44.11,44.16,21200.0,24.5579,24.5857,24.5579,24.5857,21200.0
2011-12-12 15:20:00,44.16,44.16,44.07,44.08,54700.0,24.5857,24.5857,24.5356,24.5412,54700.0
2011-12-12 15:25:00,44.08,44.19,44.08,44.18,53500.0,24.5412,24.6024,24.5412,24.5969,53500.0
2011-12-12 15:30:00,44.17,44.18,44.14,44.17,58400.0,24.5913,24.5969,24.5746,24.5913,58400.0
2011-12-12 15:35:00,44.17,44.18,44.15,44.17,72500.0,24.5913,24.5969,24.5802,24.5913,72500.0
2011-12-12 15:40:00,44.16,44.25,44.16,44.22,116400.0,24.5857,24.6358,24.5857,24.6191,116400.0
2011-12-12 15:45:00,44.22,44.24,44.17,44.18,97000.0,24.6191,24.6303,24.5913,24.5969,97000.0
2011-12-12 15:50:00,44.19,44.24,44.17,44.21,208000.0,24.6024,24.6303,24.5913,24.6136,208000.0
2011-12-12 15:55:00,44.22,44.23,44.19,44.23,193200.0,24.6191,24.6247,24.6024,24.6247,193200.0
2011-12-13 09:30:00,44.08,44.36,43.98,44.3,101300.0,24.5412,24.6971,24.4855,24.6637,101300.0
2011-12-13 09:35:00,44.32,44.32,44.23,44.31,30400.0,24.6748,24.6748,24.6247,24.6693,30400.0
2011-12-13 09:40:00,44.3,44.36,44.29,44.35,23300.0,24.6637,24.6971,24.6581,24.6915,23300.0
2011-12-13 09:45:00,44.35,44.39,44.34,44.39,27300.0,24.6915,24.7138,24.686,24.7138,27300.0
2011-12-13 09:50:00,44.38,44.41,44.34,44.35,30300.0,24.7082,24.7249,24.686,24.6915,30300.0
2011-12-13 09:55:00,44.35,44.4,44.35,44.4,55000.0,24.6915,24.7194,24.6915,24.7194,55000.0
2011-12-13 10:00:00,44.41,44.47,44.39,44.44,42900.0,24.7249,24.7583,24.7138,24.7416,42900.0
2011-12-13 10:05:00,44.44,44.49,44.44,44.48,31900.0,24.7416,24.7695,24.7416,24.7639,31900.0
2011-12-13 10:10:00,44.49,44.5,44.49,44.5,20500.0,24.7695,24.775,24.7695,24.775,20500.0
2011-12-13 10:15:00,44.49,44.5,44.43,44.44,35300.0,24.7695,24.775,24.7361,24.7416,35300.0
2011-12-13 10:20:00,44.44,44.46,44.41,44.42,36000.0,24.7416,24.7528,24.7249,24.7305,36000.0
2011-12-13 10:25:00,44.41,44.43,44.4,44.4,36000.0,24.7249,24.7361,24.7194,24.7194,36000.0
2011-12-13 10:30:00,44.41,44.44,44.4,44.42,25800.0,24.7249,24.7416,24.7194,24.7305,25800.0
2011-12-13 10:35:00,44.41,44.44,44.38,44.41,30400.0,24.7249,24.7416,24.7082,24.7249,30400.0
2011-12-13 10:40:00,44.41,44.45,44.39,44.43,31800.0,24.7249,24.7472,24.7138,24.7361,31800.0
2011-12-13 10:45:00,44.44,44.44,44.36,44.39,30800.0,24.7416,24.7416,24.6971,24.7138,30800.0
2011-12-13 10:50:00,44.39,44.41,44.37,44.41,23200.0,24.7138,24.7249,24.7027,24.7249,23200.0
2011-12-13 10:55:00,44.42,44.43,44.36,44.36,38600.0,24.7305,24.7361,24.6971,24.6971,38600.0
2011-12-13 11:00:00,44.36,44.36,44.3,44.3,37000.0,24.6971,24.6971,24.6637,24.6637,37000.0
2011-12-13 11:05:00,44.3,44.31,44.27,44.3,36200.0,24.6637,24.6693,24.647,24.6637,36200.0
2011-12-13 11:10:00,44.3,44.3,44.29,44.3,75900.0,24.6637,24.6637,24.6581,24.6637,75900.0
2011-12-13 11:15:00,44.3,44.36,44.3,44.36,32900.0,24.6637,24.6971,24.6637,24.6971,32900.0
2011-12-13 11:20:00,44.36,44.37,44.35,44.36,15400.0,24.6971,24.7027,24.6915,24.6971,15400.0
2011-12-13 11:25:00,44.36,44.39,44.36,44.39,16400.0,24.6971,24.7138,24.6971,24.7138,16400.0
2011-12-13 11:30:00,44.4,44.4,44.36,44.38,31300.0,24.7194,24.7194,24.6971,24.7082,31300.0
2011-12-13 11:35:00,44.38,44.41,44.37,44.41,20200.0,24.7082,24.7249,24.7027,24.7249,20200.0
2011-12-13 11:40:00,44.41,44.41,44.37,44.38,33000.0,24.7249,24.7249,24.7027,24.7082,33000.0
2011-12-13 11:45:00,44.38,44.39,44.34,44.36,27900.0,24.7082,24.7138,24.686,24.6971,27900.0
2011-12-13 11:50:00,44.37,44.38,44.35,44.37,22700.0,24.7027,24.7082,24.6915,24.7027,22700.0
2011-12-13 11:55:00,44.37,44.4,44.37,44.38,22100.0,24.7027,24.7194,24.7027,24.7082,22100.0
2011-12-13 12:00:00,44.39,44.41,44.39,44.39,20900.0,24.7138,24.7249,24.7138,24.7138,20900.0
2011-12-13 12:05:00,44.39,44.42,44.39,44.42,40200.0,24.7138,24.7305,24.7138,24.7305,40200.0
2011-12-13 12:10:00,44.43,44.45,44.42,44.45,32800.0,24.7361,24.7472,24.7305,24.7472,32800.0
2011-12-13 12:15:00,44.45,44.45,44.41,44.41,31900.0,24.7472,24.7472,24.7249,24.7249,31900.0
2011-12-13 12:20:00,44.41,44.44,44.41,44.43,31100.0,24.7249,24.7416,24.7249,24.7361,31100.0
2011-12-13 12:25:00,44.43,44.44,44.42,44.43,8700.0,24.7361,24.7416,24.7305,24.7361,8700.0
2011-12-13 12:30:00,44.43,44.43,44.41,44.42,14500.0,24.7361,24.7361,24.7249,24.7305,14500.0
2011-12-13 12:35:00,44.42,44.42,44.37,44.37,23800.0,24.7305,24.7305,24.7027,24.7027,23800.0
2011-12-13 12:40:00,44.37,44.42,44.36,44.41,21700.0,24.7027,24.7305,24.6971,24.7249,21700.0
2011-12-13 12:45:00,44.41,44.44,44.4,44.42,28500.0,24.7249,24.7416,24.7194,24.7305,28500.0
2011-12-13 12:50:00,44.43,44.46,44.43,44.45,18600.0,24.7361,24.7528,24.7361,24.7472,18600.0
2011-12-13 12:55:00,44.45,44.49,44.44,44.48,16400.0,24.7472,24.7695,24.7416,24.7639,16400.0
2011-12-13 13:00:00,44.48,44.48,44.46,44.47,22300.0,24.7639,24.7639,24.7528,24.7583,22300.0
2011-12-13 13:05:00,44.47,44.47,44.42,44.45,17300.0,24.7583,24.7583,24.7305,24.7472,17300.0
2011-12-13 13:10:00,44.44,44.5,44.44,44.49,24900.0,24.7416,24.775,24.7416,24.7695,24900.0
2011-12-13 13:15:00,44.49,44.49,44.48,44.49,11800.0,24.7695,24.7695,24.7639,24.7695,11800.0
2011-12-13 13:20:00,44.49,44.52,44.49,44.49,26600.0,24.7695,24.7862,24.7695,24.7695,26600.0
2011-12-13 13:25:00,44.48,44.49,44.47,44.47,12800.0,24.7639,24.7695,24.7583,24.7583,12800.0
2011-12-13 13:30:00,44.48,44.51,44.47,44.5,21300.0,24.7639,24.7806,24.7583,24.775,21300.0
2011-12-13 13:35:00,44.49,44.5,44.45,44.46,27200.0,24.7695,24.775,24.7472,24.7528,27200.0
2011-12-13 13:40:00,44.46,44.49,44.45,44.49,12000.0,24.7528,24.7695,24.7472,24.7695,12000.0
2011-12-13 13:45:00,44.5,44.53,44.49,44.51,19700.0,24.775,24.7917,24.7695,24.7806,19700.0
2011-12-13 13:50:00,44.52,44.54,44.51,44.51,17200.0,24.7862,24.7973,24.7806,24.7806,17200.0
2011-12-13 13:55:00,44.51,44.52,44.5,44.51,11900.0,24.7806,24.7862,24.775,24.7806,11900.0
2011-12-13 14:00:00,44.52,44.55,44.51,44.54,40200.0,24.7862,24.8029,24.7806,24.7973,40200.0
2011-12-13 14:05:00,44.55,44.55,44.54,44.55,13600.0,24.8029,24.8029,24.7973,24.8029,13600.0
2011-12-13 14:10:00,44.54,44.55,44.44,44.45,76700.0,24.7973,24.8029,24.7416,24.7472,76700.0
2011-12-13 14:15:00,44.45,44.48,44.41,44.43,49200.0,24.7472,24.7639,24.7249,24.7361,49200.0
2011-12-13 14:20:00,44.42,44.47,44.36,44.39,66600.0,24.7305,24.7583,24.6971,24.7138,66600.0
2011-12-13 14:25:00,44.39,44.46,44.39,44.44,35200.0,24.7138,24.7528,24.7138,24.7416,35200.0
2011-12-13 14:30:00,44.45,44.45,44.35,44.36,53500.0,24.7472,24.7472,24.6915,24.6971,53500.0
2011-12-13 14:35:00,44.36,44.37,44.31,44.32,44100.0,24.6971,24.7027,24.6693,24.6748,44100.0
2011-12-13 14:40:00,44.31,44.4,44.3,44.38,46500.0,24.6693,24.7194,24.6637,24.7082,46500.0
2011-12-13 14:45:00,44.38,44.38,44.29,44.32,41900.0,24.7082,24.7082,24.6581,24.6748,41900.0
2011-12-13 14:50:00,44.32,44.41,44.32,44.4,49500.0,24.6748,24.7249,24.6748,24.7194,49500.0
2011-12-13 14:55:00,44.4,44.4,44.34,44.34,33000.0,24.7194,24.7194,24.686,24.686,33000.0
2011-12-13 15:00:00,44.34,44.37,44.32,44.37,40700.0,24.686,24.7027,24.6748,24.7027,40700.0
2011-12-13 15:05:00,44.37,44.37,44.31,44.31,57300.0,24.7027,24.7027,24.6693,24.6693,57300.0
2011-12-13 15:10:00,44.31,44.31,44.25,44.25,44200.0,24.6693,24.6693,24.6358,24.6358,44200.0
2011-12-13 15:15:00,44.26,44.27,44.2,44.23,81500.0,24.6414,24.647,24.608,24.6247,81500.0
2011-12-13 15:20:00,44.24,44.26,44.22,44.23,35700.0,24.6303,24.6414,24.6191,24.6247,35700.0
2011-12-13 15:25:00,44.23,44.25,44.16,44.2,123800.0,24.6247,24.6358,24.5857,24.608,123800.0
2011-12-13 15:30:00,44.2,44.22,44.17,44.19,100400.0,24.608,24.6191,24.5913,24.6024,100400.0
2011-12-13 15:35:00,44.19,44.26,44.18,44.25,147000.0,24.6024,24.6414,24.5969,24.6358,147000.0
2011-12-13 15:40:00,44.25,44.3,44.24,44.28,114400.0,24.6358,24.6637,24.6303,24.6525,114400.0
2011-12-13 15:45:00,44.28,44.31,44.27,44.3,108000.0,24.6525,24.6693,24.647,24.6637,108000.0
2011-12-13 15:50:00,44.29,44.3,44.23,44.24,243500.0,24.6581,24.6637,24.6247,24.6303,243500.0
2011-12-13 15:55:00,44.24,44.32,44.23,44.3,349000.0,24.6303,24.6748,24.6247,24.6637,349000.0
2011-12-14 09:30:00,44.4,44.43,44.21,44.43,59800.0,24.7194,24.7361,24.6136,24.7361,59800.0
2011-12-14 09:35:00,44.44,44.46,44.3,44.36,28600.0,24.7416,24.7528,24.6637,24.6971,28600.0
2011-12-14 09:40:00,44.37,44.41,44.36,44.4,25800.0,24.7027,24.7249,24.6971,24.7194,25800.0
2011-12-14 09:45:00,44.4,44.4,44.25,44.27,55000.0,24.7194,24.7194,24.6358,24.647,55000.0
2011-12-14 09:50:00,44.25,44.33,44.25,44.31,33100.0,24.6358,24.6804,24.6358,24.6693,33100.0
2011-12-14 09:55:00,44.31,44.31,44.26,44.29,32500.0,24.6693,24.6693,24.6414,24.6581,32500.0
2011-12-14 10:00:00,44.28,44.29,44.19,44.22,51400.0,24.6525,24.6581,24.6024,24.6191,51400.0
2011-12-14 10:05:00,44.22,44.22,44.18,44.19,46800.0,24.6191,24.6191,24.5969,24.6024,46800.0
2011-12-14 10:10:00,44.19,44.22,44.15,44.21,36700.0,24.6024,24.6191,24.5802,24.6136,36700.0
2011-12-14 10:15:00,44.21,44.28,44.21,44.28,35400.0,24.6136,24.6525,24.6136,24.6525,35400.0
2011-12-14 10:20:00,44.28,44.28,44.21,44.23,34700.0,24.6525,24.6525,24.6136,24.6247,34700.0
2011-12-14 10:25:00,44.23,44.26,44.22,44.26,24800.0,24.6247,24.6414,24.6191,24.6414,24800.0
2011-12-14 10:30:00,44.26,44.31,44.23,44.23,35700.0,24.6414,24.6693,24.6247,24.6247,35700.0
2011-12-14 10:35:00,44.23,44.24,44.21,44.21,18700.0,24.6247,24.6303,24.6136,24.6136,18700.0
2011-12-14 10:40:00,44.21,44.22,44.14,44.14,52600.0,24.6136,24.6191,24.5746,24.5746,52600.0
2011-12-14 10:45:00,44.14,44.16,44.1,44.16,35400.0,24.5746,24.5857,24.5523,24.5857,35400.0
2011-12-14 10:50:00,44.16,44.17,44.1,44.14,43400.0,24.5857,24.5913,24.5523,24.5746,43400.0
2011-12-14 10:55:00,44.15,44.15,44.09,44.09,22800.0,24.5802,24.5802,24.5468,24.5468,22800.0
2011-12-14 11:00:00,44.08,44.15,44.08,44.12,29800.0,24.5412,24.5802,24.5412,24.5635,29800.0
2011-12-14 11:05:00,44.12,44.14,44.09,44.11,32300.0,24.5635,24.5746,24.5468,24.5579,32300.0
2011-12-14 11:10:00,44.11,44.21,44.11,44.21,53700.0,24.5579,24.6136,24.5579,24.6136,53700.0
2011-12-14 11:15:00,44.21,44.25,44.2,44.24,36300.0,24.6136,24.6358,24.608,24.6303,36300.0
2011-12-14 11:20:00,44.24,44.27,44.2,44.27,58300.0,24.6303,24.647,24.608,24.647,58300.0
2011-12-14 11:25:00,44.27,44.3,44.27,44.29,18300.0,24.647,24.6637,24.647,24.6581,18300.0
2011-12-14 11:30:00,44.3,44.31,44.22,44.29,46700.0,24.6637,24.6693,24.6191,24.6581,46700.0
2011-12-14 11:35:00,44.3,44.33,44.29,44.32,37000.0,24.6637,24.6804,24.6581,24.6748,37000.0
2011-12-14 11:40:00,44.33,44.36,44.31,44.32,32800.0,24.6804,24.6971,24.6693,24.6748,32800.0
2011-12-14 11:45:00,44.33,44.35,44.3,44.35,21400.0,24.6804,24.6915,24.6637,24.6915,21400.0
2011-12-14 11:50:00,44.34,44.34,44.27,44.27,13400.0,24.686,24.686,24.647,24.647,13400.0
2011-12-14 11:55:00,44.27,44.27,44.24,44.26,32200.0,24.647,24.647,24.6303,24.6414,32200.0
2011-12-14 12:00:00,44.27,44.27,44.25,44.27,10900.0,24.647,24.647,24.6358,24.647,10900.0
2011-12-14 12:05:00,44.27,44.3,44.26,44.3,17700.0,24.647,24.6637,24.6414,24.6637,17700.0
2011-12-14 12:10:00,44.3,44.35,44.27,44.28,57300.0,24.6637,24.6915,24.647,24.6525,57300.0
2011-12-14 12:15:00,44.27,44.31,44.27,44.29,40600.0,24.647,24.6693,24.647,24.6581,40600.0
2011-12-14 12:20:00,44.29,44.29,44.27,44.28,10500.0,24.6581,24.6581,24.647,24.6525,10500.0
2011-12-14 12:25:00,44.28,44.31,44.27,44.31,15500.0,24.6525,24.6693,24.647,24.6693,15500.0
2011-12-14 12:30:00,44.3,44.35,44.3,44.35,19500.0,24.6637,24.6915,24.6637,24.6915,19500.0
2011-12-14 12:35:00,44.34,44.34,44.3,44.3,18000.0,24.686,24.686,24.6637,24.6637,18000.0
2011-12-14 12:40:00,44.3,44.32,44.29,44.29,15900.0,24.6637,24.6748,24.6581,24.6581,15900.0
2011-12-14 12:45:00,44.28,44.34,44.28,44.3,23400.0,24.6525,24.686,24.6525,24.6637,23400.0
2011-12-14 12:50:00,44.3,44.32,44.24,44.3,112800.0,24.6637,24.6748,24.6303,24.6637,112800.0
2011-12-14 12:55:00,44.3,44.31,44.24,44.27,80600.0,24.6637,24.6693,24.6303,24.647,80600.0
2011-12-14 13:00:00,44.27,44.28,44.24,44.26,18900.0,24.647,24.6525,24.6303,24.6414,18900.0
2011-12-14 13:05:00,44.26,44.31,44.24,44.25,19000.0,24.6414,24.6693,24.6303,24.6358,19000.0
2011-12-14 13:10:00,44.24,44.26,44.23,44.25,14500.0,24.6303,24.6414,24.6247,24.6358,14500.0
2011-12-14 13:15:00,44.24,44.25,44.22,44.23,15800.0,24.6303,24.6358,24.6191,24.6247,15800.0
2011-12-14 13:20:00,44.24,44.24,44.2,44.2,11200.0,24.6303,24.6303,24.608,24.608,11200.0
2011-12-14 13:25:00,44.21,44.24,44.2,44.23,17800.0,24.6136,24.6303,24.608,24.6247,17800.0
2011-12-14 13:30:00,44.22,44.23,44.2,44.23,15000.0,24.6191,24.6247,24.608,24.6247,15000.0
2011-12-14 13:35:00,44.23,44.25,44.22,44.23,18300.0,24.6247,24.6358,24.6191,24.6247,18300.0
2011-12-14 13:40:00,44.22,44.23,44.18,44.18,16600.0,24.6191,24.6247,24.5969,24.5969,16600.0
2011-12-14 13:45:00,44.18,44.18,44.11,44.11,25000.0,24.5969,24.5969,24.5579,24.5579,25000.0
2011-12-14 13:50:00,44.11,44.11,44.07,44.08,23300.0,24.5579,24.5579,24.5356,24.5412,23300.0
2011-12-14 13:55:00,44.07,44.11,44.06,44.1,30300.0,24.5356,24.5579,24.5301,24.5523,30300.0
2011-12-14 14:00:00,44.11,44.15,44.11,44.13,24400.0,24.5579,24.5802,24.5579,24.569,24400.0
2011-12-14 14:05:00,44.14,44.17,44.13,44.14,21300.0,24.5746,24.5913,24.569,24.5746,21300.0
2011-12-14 14:10:00,44.14,44.15,44.11,44.14,21800.0,24.5746,24.5802,24.5579,24.5746,21800.0
2011-12-14 14:15:00,44.14,44.18,44.11,44.15,23000.0,24.5746,24.5969,24.5579,24.5802,23000.0
2011-12-14 14:20:00,44.15,44.16,44.14,44.15,15700.0,24.5802,24.5857,24.5746,24.5802,15700.0
2011-12-14 14:25:00,44.15,44.21,44.15,44.18,36800.0,24.5802,24.6136,24.5802,24.5969,36800.0
2011-12-14 14:30:00,44.19,44.21,44.15,44.15,31000.0,24.6024,24.6136,24.5802,24.5802,31000.0
2011-12-14 14:35:00,44.16,44.16,44.1,44.12,42100.0,24.5857,24.5857,24.5523,24.5635,42100.0
2011-12-14 14:40:00,44.13,44.17,44.12,44.16,23600.0,24.569,24.5913,24.5635,24.5857,23600.0
2011-12-14 14:45:00,44.15,44.22,44.15,44.22,20600.0,24.5802,24.6191,24.5802,24.6191,20600.0
2011-12-14 14:50:00,44.22,44.23,44.17,44.17,28200.0,24.6191,24.6247,24.5913,24.5913,28200.0
2011-12-14 14:55:00,44.17,44.2,44.16,44.18,29900.0,24.5913,24.608,24.5857,24.5969,29900.0
2011-12-14 15:00:00,44.18,44.2,44.17,44.19,47900.0,24.5969,24.608,24.5913,24.6024,47900.0
2011-12-14 15:05:00,44.19,44.19,44.13,44.13,45400.0,24.6024,24.6024,24.569,24.569,45400.0
2011-12-14 15:10:00,44.14,44.25,44.14,44.22,42400.0,24.5746,24.6358,24.5746,24.6191,42400.0
2011-12-14 15:15:00,44.23,44.24,44.19,44.23,40300.0,24.6247,24.6303,24.6024,24.6247,40300.0
2011-12-14 15:20:00,44.23,44.24,44.18,44.23,33700.0,24.6247,24.6303,24.5969,24.6247,33700.0
2011-12-14 15:25:00,44.23,44.25,44.2,44.25,44200.0,24.6247,24.6358,24.608,24.6358,44200.0
2011-12-14 15:30:00,44.25,44.26,44.18,44.19,47100.0,24.6358,24.6414,24.5969,24.6024,47100.0
2011-12-14 15:35:00,44.19,44.2,44.16,44.17,51200.0,24.6024,24.608,24.5857,24.5913,51200.0
2011-12-14 15:40:00,44.18,44.18,44.13,44.16,67600.0,24.5969,24.5969,24.569,24.5857,67600.0
2011-12-14 15:45:00,44.17,44.21,44.14,44.21,54600.0,24.5913,24.6136,24.5746,24.6136,54600.0
2011-12-14 15:50:00,44.2,44.2,44.15,44.16,100400.0,24.608,24.608,24.5802,24.5857,100400.0
2011-12-14 15:55:00,44.16,44.17,44.12,44.15,116600.0,24.5857,24.5913,24.5635,24.5802,116600.0
2011-12-15 09:30:00,44.35,44.4,44.23,44.32,75400.0,24.6915,24.7194,24.6247,24.6748,75400.0
2011-12-15 09:35:00,44.32,44.43,44.32,44.42,37100.0,24.6748,24.7361,24.6748,24.7305,37100.0
2011-12-15 09:40:00,44.43,44.47,44.41,44.46,46700.0,24.7361,24.7583,24.7249,24.7528,46700.0
2011-12-15 09:45:00,44.47,44.5,44.43,44.49,65000.0,24.7583,24.775,24.7361,24.7695,65000.0
2011-12-15 09:50:00,44.48,44.5,44.47,44.5,33800.0,24.7639,24.775,24.7583,24.775,33800.0
2011-12-15 09:55:00,44.51,44.6,44.49,44.58,145800.0,24.7806,24.8307,24.7695,24.8196,145800.0
2011-12-15 10:00:00,44.6,44.62,44.58,44.61,72600.0,24.8307,24.8418,24.8196,24.8363,72600.0
2011-12-15 10:05:00,44.6,44.62,44.58,44.6,70300.0,24.8307,24.8418,24.8196,24.8307,70300.0
2011-12-15 10:10:00,44.61,44.66,44.59,44.65,129200.0,24.8363,24.8641,24.8251,24.8585,129200.0
2011-12-15 10:15:00,44.65,44.66,44.63,44.63,49400.0,24.8585,24.8641,24.8474,24.8474,49400.0
2011-12-15 10:20:00,44.63,44.64,44.63,44.64,27800.0,24.8474,24.853,24.8474,24.853,27800.0
2011-12-15 10:25:00,44.64,44.66,44.63,44.64,45600.0,24.853,24.8641,24.8474,24.853,45600.0
2011-12-15 10:30:00,44.64,44.64,44.58,44.61,34800.0,24.853,24.853,24.8196,24.8363,34800.0
2011-12-15 10:35:00,44.61,44.64,44.57,44.57,58200.0,24.8363,24.853,24.814,24.814,58200.0
2011-12-15 10:40:00,44.56,44.58,44.51,44.52,26000.0,24.8084,24.8196,24.7806,24.7862,26000.0
2011-12-15 10:45:00,44.52,44.61,44.51,44.6,55800.0,24.7862,24.8363,24.7806,24.8307,55800.0
2011-12-15 10:50:00,44.59,44.62,44.58,44.61,26900.0,24.8251,24.8418,24.8196,24.8363,26900.0
2011-12-15 10:55:00,44.61,44.63,44.59,44.62,69800.0,24.8363,24.8474,24.8251,24.8418,69800.0
2011-12-15 11:00:00,44.61,44.64,44.6,44.63,26700.0,24.8363,24.853,24.8307,24.8474,26700.0
2011-12-15 11:05:00,44.63,44.64,44.6,44.6,38400.0,24.8474,24.853,24.8307,24.8307,38400.0
2011-12-15 11:10:00,44.6,44.61,44.6,44.6,19700.0,24.8307,24.8363,24.8307,24.8307,19700.0
2011-12-15 11:15:00,44.61,44.61,44.59,44.61,46800.0,24.8363,24.8363,24.8251,24.8363,46800.0
2011-12-15 11:20:00,44.61,44.61,44.59,44.6,32500.0,24.8363,24.8363,24.8251,24.8307,32500.0
2011-12-15 11:25:00,44.6,44.68,44.6,44.66,82800.0,24.8307,24.8752,24.8307,24.8641,82800.0
2011-12-15 11:30:00,44.67,44.7,44.66,44.66,33900.0,24.8697,24.8864,24.8641,24.8641,33900.0
2011-12-15 11:35:00,44.66,44.69,44.65,44.69,33300.0,24.8641,24.8808,24.8585,24.8808,33300.0
2011-12-15 11:40:00,44.69,44.69,44.68,44.68,11300.0,24.8808,24.8808,24.8752,24.8752,11300.0
2011-12-15 11:45:00,44.69,44.71,44.68,44.68,22200.0,24.8808,24.8919,24.8752,24.8752,22200.0
2011-12-15 11:50:00,44.68,44.69,44.66,44.69,63000.0,24.8752,24.8808,24.8641,24.8808,63000.0
2011-12-15 11:55:00,44.69,44.69,44.65,44.67,87700.0,24.8808,24.8808,24.8585,24.8697,87700.0
2011-12-15 12:00:00,44.67,44.69,44.65,44.66,34000.0,24.8697,24.8808,24.8585,24.8641,34000.0
2011-12-15 12:05:00,44.66,44.67,44.64,44.65,18300.0,24.8641,24.8697,24.853,24.8585,18300.0
2011-12-15 12:10:00,44.64,44.66,44.63,44.65,18700.0,24.853,24.8641,24.8474,24.8585,18700.0
2011-12-15 12:15:00,44.65,44.67,44.65,44.67,20200.0,24.8585,24.8697,24.8585,24.8697,20200.0
2011-12-15 12:20:00,44.67,44.72,44.67,44.7,36400.0,24.8697,24.8975,24.8697,24.8864,36400.0
2011-12-15 12:25:00,44.69,44.7,44.68,44.69,13200.0,24.8808,24.8864,24.8752,24.8808,13200.0
2011-12-15 12:30:00,44.69,44.7,44.68,44.68,10300.0,24.8808,24.8864,24.8752,24.8752,10300.0
2011-12-15 12:35:00,44.68,44.69,44.66,44.66,19600.0,24.8752,24.8808,24.8641,24.8641,19600.0
2011-12-15 12:40:00,44.66,44.67,44.65,44.65,20800.0,24.8641,24.8697,24.8585,24.8585,20800.0
2011-12-15 12:45:00,44.65,44.66,44.64,44.65,12800.0,24.8585,24.8641,24.853,24.8585,12800.0
2011-12-15 12:50:00,44.65,44.65,44.62,44.63,12200.0,24.8585,24.8585,24.8418,24.8474,12200.0
2011-12-15 12:55:00,44.62,44.63,44.6,44.61,20100.0,24.8418,24.8474,24.8307,24.8363,20100.0
2011-12-15 13:00:00,44.61,44.65,44.61,44.65,21800.0,24.8363,24.8585,24.8363,24.8585,21800.0
2011-12-15 13:05:00,44.65,44.67,44.63,44.67,21400.0,24.8585,24.8697,24.8474,24.8697,21400.0
2011-12-15 13:10:00,44.67,44.67,44.66,44.67,6300.0,24.8697,24.8697,24.8641,24.8697,6300.0
2011-12-15 13:15:00,44.66,44.69,44.66,44.69,11500.0,24.8641,24.8808,24.8641,24.8808,11500.0
2011-12-15 13:20:00,44.69,44.69,44.66,44.67,15100.0,24.8808,24.8808,24.8641,24.8697,15100.0
2011-12-15 13:25:00,44.67,44.68,44.66,44.68,36700.0,24.8697,24.8752,24.8641,24.8752,36700.0
2011-12-15 13:30:00,44.68,44.7,44.64,44.64,47700.0,24.8752,24.8864,24.853,24.853,47700.0
2011-12-15 13:35:00,44.64,44.65,44.62,44.62,36100.0,24.853,24.8585,24.8418,24.8418,36100.0
2011-12-15 13:40:00,44.62,44.65,44.61,44.62,57000.0,24.8418,24.8585,24.8363,24.8418,57000.0
2011-12-15 13:45:00,44.63,44.65,44.62,44.65,14700.0,24.8474,24.8585,24.8418,24.8585,14700.0
2011-12-15 13:50:00,44.65,44.65,44.62,44.62,27300.0,24.8585,24.8585,24.8418,24.8418,27300.0
2011-12-15 13:55:00,44.62,44.63,44.61,44.62,45700.0,24.8418,24.8474,24.8363,24.8418,45700.0
2011-12-15 14:00:00,44.62,44.62,44.6,44.62,23100.0,24.8418,24.8418,24.8307,24.8418,23100.0
2011-12-15 14:05:00,44.62,44.63,44.6,44.63,24400.0,24.8418,24.8474,24.8307,24.8474,24400.0
2011-12-15 14:10:00,44.63,44.68,44.62,44.65,65500.0,24.8474,24.8752,24.8418,24.8585,65500.0
2011-12-15 14:15:00,44.65,44.67,44.63,44.66,104000.0,24.8585,24.8697,24.8474,24.8641,104000.0
2011-12-15 14:20:00,44.65,44.66,44.62,44.63,33700.0,24.8585,24.8641,24.8418,24.8474,33700.0
2011-12-15 14:25:00,44.64,44.65,44.61,44.62,25500.0,24.853,24.8585,24.8363,24.8418,25500.0
2011-12-15 14:30:00,44.62,44.64,44.61,44.64,26800.0,24.8418,24.853,24.8363,24.853,26800.0
2011-12-15 14:35:00,44.63,44.68,44.63,44.66,86600.0,24.8474,24.8752,24.8474,24.8641,86600.0
2011-12-15 14:40:00,44.66,44.67,44.66,44.66,20900.0,24.8641,24.8697,24.8641,24.8641,20900.0
2011-12-15 14:45:00,44.67,44.67,44.66,44.66,48300.0,24.8697,24.8697,24.8641,24.8641,48300.0
2011-12-15 14:50:00,44.67,44.67,44.65,44.66,59900.0,24.8697,24.8697,24.8585,24.8641,59900.0
2011-12-15 14:55:00,44.66,44.7,44.66,44.68,36700.0,24.8641,24.8864,24.8641,24.8752,36700.0
2011-12-15 15:00:00,44.68,44.7,44.68,44.69,18900.0,24.8752,24.8864,24.8752,24.8808,18900.0
2011-12-15 15:05:00,44.7,44.7,44.67,44.68,49400.0,24.8864,24.8864,24.8697,24.8752,49400.0
2011-12-15 15:10:00,44.68,44.7,44.67,44.69,34900.0,24.8752,24.8864,24.8697,24.8808,34900.0
2011-12-15 15:15:00,44.7,44.72,44.69,44.72,42000.0,24.8864,24.8975,24.8808,24.8975,42000.0
2011-12-15 15:20:00,44.72,44.72,44.7,44.7,50100.0,24.8975,24.8975,24.8864,24.8864,50100.0
2011-12-15 15:25:00,44.71,44.73,44.7,44.7,74500.0,24.8919,24.9031,24.8864,24.8864,74500.0
2011-12-15 15:30:00,44.71,44.76,44.7,44.76,150700.0,24.8919,24.9198,24.8864,24.9198,150700.0
2011-12-15 15:35:00,44.75,44.77,44.75,44.77,103200.0,24.9142,24.9254,24.9142,24.9254,103200.0
2011-12-15 15:40:00,44.77,44.77,44.72,44.73,98100.0,24.9254,24.9254,24.8975,24.9031,98100.0
2011-12-15 15:45:00,44.73,44.73,44.7,44.71,75900.0,24.9031,24.9031,24.8864,24.8919,75900.0
2011-12-15 15:50:00,44.71,44.73,44.7,44.72,177400.0,24.8919,24.9031,24.8864,24.8975,177400.0
2011-12-15 15:55:00,44.72,44.73,44.71,44.73,195200.0,24.8975,24.9031,24.8919,24.9031,195200.0
2011-12-16 09:30:00,44.79,44.89,44.79,44.85,865600.0,24.9365,24.9922,24.9365,24.9699,865600.0
2011-12-16 09:35:00,44.85,44.9,44.82,44.85,54700.0,24.9699,24.9977,24.9532,24.9699,54700.0
2011-12-16 09:40:00,44.84,44.85,44.71,44.76,32600.0,24.9643,24.9699,24.8919,24.9198,32600.0
2011-12-16 09:45:00,44.76,44.8,44.73,44.75,35900.0,24.9198,24.9421,24.9031,24.9142,35900.0
2011-12-16 09:50:00,44.76,44.82,44.75,44.8,37500.0,24.9198,24.9532,24.9142,24.9421,37500.0
2011-12-16 09:55:00,44.8,44.84,44.72,44.74,40300.0,24.9421,24.9643,24.8975,24.9087,40300.0
2011-12-16 10:00:00,44.74,44.8,44.7,44.78,55900.0,24.9087,24.9421,24.8864,24.9309,55900.0
2011-12-16 10:05:00,44.78,44.85,44.77,44.84,28500.0,24.9309,24.9699,24.9254,24.9643,28500.0
2011-12-16 10:10:00,44.85,44.86,44.82,44.83,62300.0,24.9699,24.9755,24.9532,24.9588,62300.0
2011-12-16 10:15:00,44.83,44.85,44.8,44.81,29500.0,24.9588,24.9699,24.9421,24.9476,29500.0
2011-12-16 10:20:00,44.8,44.82,44.76,44.82,45100.0,24.9421,24.9532,24.9198,24.9532,45100.0
2011-12-16 10:25:00,44.82,44.82,44.7,44.75,98200.0,24.9532,24.9532,24.8864,24.9142,98200.0
2011-12-16 10:30:00,44.77,44.77,44.73,44.77,31600.0,24.9254,24.9254,24.9031,24.9254,31600.0
2011-12-16 10:35:00,44.76,44.81,44.76,44.78,32200.0,24.9198,24.9476,24.9198,24.9309,32200.0
2011-12-16 10:40:00,44.78,44.8,44.77,44.8,51100.0,24.9309,24.9421,24.9254,24.9421,51100.0
2011-12-16 10:45:00,44.8,44.8,44.78,44.78,25900.0,24.9421,24.9421,24.9309,24.9309,25900.0
2011-12-16 10:50:00,44.78,44.79,44.76,44.76,32600.0,24.9309,24.9365,24.9198,24.9198,32600.0
2011-12-16 10:55:00,44.75,44.76,44.71,44.72,70700.0,24.9142,24.9198,24.8919,24.8975,70700.0
2011-12-16 11:00:00,44.72,44.73,44.68,44.71,22400.0,24.8975,24.9031,24.8752,24.8919,22400.0
2011-12-16 11:05:00,44.71,44.72,44.69,44.7,31900.0,24.8919,24.8975,24.8808,24.8864,31900.0
2011-12-16 11:10:00,44.7,44.7,44.65,44.65,35200.0,24.8864,24.8864,24.8585,24.8585,35200.0
2011-12-16 11:15:00,44.65,44.69,44.65,44.68,27000.0,24.8585,24.8808,24.8585,24.8752,27000.0
2011-12-16 11:20:00,44.67,44.69,44.66,44.68,31500.0,24.8697,24.8808,24.8641,24.8752,31500.0
2011-12-16 11:25:00,44.69,44.69,44.63,44.64,30400.0,24.8808,24.8808,24.8474,24.853,30400.0
2011-12-16 11:30:00,44.64,44.65,44.56,44.56,52100.0,24.853,24.8585,24.8084,24.8084,52100.0
2011-12-16 11:35:00,44.55,44.56,44.55,44.55,14000.0,24.8029,24.8084,24.8029,24.8029,14000.0
2011-12-16 11:40:00,44.56,44.6,44.55,44.59,18300.0,24.8084,24.8307,24.8029,24.8251,18300.0
2011-12-16 11:45:00,44.6,44.6,44.55,44.55,27000.0,24.8307,24.8307,24.8029,24.8029,27000.0
2011-12-16 11:50:00,44.55,44.55,44.53,44.54,19000.0,24.8029,24.8029,24.7917,24.7973,19000.0
2011-12-16 11:55:00,44.54,44.54,44.46,44.48,36400.0,24.7973,24.7973,24.7528,24.7639,36400.0
2011-12-16 12:00:00,44.47,44.5,44.46,44.48,24300.0,24.7583,24.775,24.7528,24.7639,24300.0
2011-12-16 12:05:00,44.48,44.49,44.47,44.49,15200.0,24.7639,24.7695,24.7583,24.7695,15200.0
2011-12-16 12:10:00,44.5,44.51,44.5,44.51,9100.0,24.775,24.7806,24.775,24.7806,9100.0
2011-12-16 12:15:00,44.51,44.52,44.5,44.5,18000.0,24.7806,24.7862,24.775,24.775,18000.0
2011-12-16 12:20:00,44.5,44.51,44.5,44.51,24500.0,24.775,24.7806,24.775,24.7806,24500.0
2011-12-16 12:25:00,44.5,44.51,44.47,44.49,20500.0,24.775,24.7806,24.7583,24.7695,20500.0
2011-12-16 12:30:00,44.5,44.52,44.47,44.47,52600.0,24.775,24.7862,24.7583,24.7583,52600.0
2011-12-16 12:35:00,44.47,44.48,44.46,44.46,36400.0,24.7583,24.7639,24.7528,24.7528,36400.0
2011-12-16 12:40:00,44.47,44.47,44.44,44.45,57900.0,24.7583,24.7583,24.7416,24.7472,57900.0
2011-12-16 12:45:00,44.45,44.47,44.43,44.47,29200.0,24.7472,24.7583,24.7361,24.7583,29200.0
2011-12-16 12:50:00,44.47,44.47,44.43,44.45,31600.0,24.7583,24.7583,24.7361,24.7472,31600.0
2011-12-16 12:55:00,44.46,44.51,44.46,44.5,38100.0,24.7528,24.7806,24.7528,24.775,38100.0
2011-12-16 13:00:00,44.51,44.53,44.49,44.52,53800.0,24.7806,24.7917,24.7695,24.7862,53800.0
2011-12-16 13:05:00,44.52,44.52,44.48,44.48,28300.0,24.7862,24.7862,24.7639,24.7639,28300.0
2011-12-16 13:10:00,44.49,44.5,44.48,44.5,29400.0,24.7695,24.775,24.7639,24.775,29400.0
2011-12-16 13:15:00,44.49,44.52,44.47,44.52,41000.0,24.7695,24.7862,24.7583,24.7862,41000.0
2011-12-16 13:20:00,44.52,44.6,44.52,44.59,56000.0,24.7862,24.8307,24.7862,24.8251,56000.0
2011-12-16 13:25:00,44.59,44.6,44.56,44.57,30000.0,24.8251,24.8307,24.8084,24.814,30000.0
2011-12-16 13:30:00,44.57,44.58,44.56,44.56,30500.0,24.814,24.8196,24.8084,24.8084,30500.0
2011-12-16 13:35:00,44.56,44.57,44.55,44.56,30200.0,24.8084,24.814,24.8029,24.8084,30200.0
2011-12-16 13:40:00,44.56,44.56,44.5,44.53,36900.0,24.8084,24.8084,24.775,24.7917,36900.0
2011-12-16 13:45:00,44.53,44.56,44.52,44.56,20800.0,24.7917,24.8084,24.7862,24.8084,20800.0
2011-12-16 13:50:00,44.56,44.57,44.54,44.56,28500.0,24.8084,24.814,24.7973,24.8084,28500.0
2011-12-16 13:55:00,44.55,44.56,44.49,44.5,29700.0,24.8029,24.8084,24.7695,24.775,29700.0
2011-12-16 14:00:00,44.5,44.53,44.5,44.5,20500.0,24.775,24.7917,24.775,24.775,20500.0
2011-12-16 14:05:00,44.5,44.51,44.47,44.47,36000.0,24.775,24.7806,24.7583,24.7583,36000.0
2011-12-16 14:10:00,44.47,44.53,44.47,44.52,48100.0,24.7583,24.7917,24.7583,24.7862,48100.0
2011-12-16 14:15:00,44.53,44.53,44.48,44.5,29000.0,24.7917,24.7917,24.7639,24.775,29000.0
2011-12-16 14:20:00,44.49,44.5,44.44,44.45,37200.0,24.7695,24.775,24.7416,24.7472,37200.0
2011-12-16 14:25:00,44.45,44.48,44.45,44.47,18800.0,24.7472,24.7639,24.7472,24.7583,18800.0
2011-12-16 14:30:00,44.47,44.5,44.45,44.5,27000.0,24.7583,24.775,24.7472,24.775,27000.0
2011-12-16 14:35:00,44.49,44.5,44.47,44.48,28300.0,24.7695,24.775,24.7583,24.7639,28300.0
2011-12-16 14:40:00,44.49,44.49,44.47,44.48,41800.0,24.7695,24.7695,24.7583,24.7639,41800.0
2011-12-16 14:45:00,44.48,44.53,44.48,44.51,38200.0,24.7639,24.7917,24.7639,24.7806,38200.0
2011-12-16 14:50:00,44.51,44.52,44.47,44.47,54500.0,24.7806,24.7862,24.7583,24.7583,54500.0
2011-12-16 14:55:00,44.47,44.48,44.47,44.48,28200.0,24.7583,24.7639,24.7583,24.7639,28200.0
2011-12-16 15:00:00,44.48,44.48,44.47,44.48,27900.0,24.7639,24.7639,24.7583,24.7639,27900.0
2011-12-16 15:05:00,44.48,44.48,44.47,44.47,23000.0,24.7639,24.7639,24.7583,24.7583,23000.0
2011-12-16 15:10:00,44.47,44.52,44.47,44.52,57400.0,24.7583,24.7862,24.7583,24.7862,57400.0
2011-12-16 15:15:00,44.51,44.52,44.51,44.51,28100.0,24.7806,24.7862,24.7806,24.7806,28100.0
2011-12-16 15:20:00,44.51,44.52,44.47,44.5,79900.0,24.7806,24.7862,24.7583,24.775,79900.0
2011-12-16 15:25:00,44.5,44.52,44.49,44.51,32100.0,24.775,24.7862,24.7695,24.7806,32100.0
2011-12-16 15:30:00,44.51,44.53,44.51,44.53,58000.0,24.7806,24.7917,24.7806,24.7917,58000.0
2011-12-16 15:35:00,44.53,44.54,44.51,44.51,54400.0,24.7917,24.7973,24.7806,24.7806,54400.0
2011-12-16 15:40:00,44.51,44.53,44.46,44.48,91400.0,24.7806,24.7917,24.7528,24.7639,91400.0
2011-12-16 15:45:00,44.47,44.47,44.42,44.45,88300.0,24.7583,24.7583,24.7305,24.7472,88300.0
2011-12-16 15:50:00,44.46,44.46,44.45,44.45,77000.0,24.7528,24.7528,24.7472,24.7472,77000.0
2011-12-16 15:55:00,44.46,44.57,44.46,44.52,536900.0,24.7528,24.814,24.7528,24.7862,536900.0
2011-12-19 09:30:00,44.71,44.72,44.53,44.66,102000.0,24.8919,24.8975,24.7917,24.8641,102000.0
2011-12-19 09:35:00,44.66,44.7,44.62,44.64,35500.0,24.8641,24.8864,24.8418,24.853,35500.0
2011-12-19 09:40:00,44.64,44.77,44.64,44.77,37200.0,24.853,24.9254,24.853,24.9254,37200.0
2011-12-19 09:45:00,44.77,44.8,44.74,44.79,56600.0,24.9254,24.9421,24.9087,24.9365,56600.0
2011-12-19 09:50:00,44.79,44.79,44.7,44.72,23800.0,24.9365,24.9365,24.8864,24.8975,23800.0
2011-12-19 09:55:00,44.72,44.72,44.66,44.69,34300.0,24.8975,24.8975,24.8641,24.8808,34300.0
2011-12-19 10:00:00,44.69,44.74,44.65,44.66,30700.0,24.8808,24.9087,24.8585,24.8641,30700.0
2011-12-19 10:05:00,44.65,44.69,44.63,44.69,37200.0,24.8585,24.8808,24.8474,24.8808,37200.0
2011-12-19 10:10:00,44.69,44.73,44.69,44.72,30500.0,24.8808,24.9031,24.8808,24.8975,30500.0
2011-12-19 10:15:00,44.72,44.72,44.65,44.66,44600.0,24.8975,24.8975,24.8585,24.8641,44600.0
2011-12-19 10:20:00,44.65,44.67,44.65,44.66,26100.0,24.8585,24.8697,24.8585,24.8641,26100.0
2011-12-19 10:25:00,44.66,44.67,44.63,44.63,42800.0,24.8641,24.8697,24.8474,24.8474,42800.0
2011-12-19 10:30:00,44.63,44.68,44.6,44.67,46200.0,24.8474,24.8752,24.8307,24.8697,46200.0
2011-12-19 10:35:00,44.67,44.69,44.64,44.65,40100.0,24.8697,24.8808,24.853,24.8585,40100.0
2011-12-19 10:40:00,44.65,44.68,44.63,44.68,36200.0,24.8585,24.8752,24.8474,24.8752,36200.0
2011-12-19 10:45:00,44.68,44.68,44.62,44.63,73700.0,24.8752,24.8752,24.8418,24.8474,73700.0
2011-12-19 10:50:00,44.63,44.65,44.6,44.63,39500.0,24.8474,24.8585,24.8307,24.8474,39500.0
2011-12-19 10:55:00,44.63,44.64,44.57,44.6,37200.0,24.8474,24.853,24.814,24.8307,37200.0
2011-12-19 11:00:00,44.61,44.63,44.57,44.57,42000.0,24.8363,24.8474,24.814,24.814,42000.0
2011-12-19 11:05:00,44.58,44.59,44.51,44.51,40900.0,24.8196,24.8251,24.7806,24.7806,40900.0
2011-12-19 11:10:00,44.52,44.54,44.5,44.51,18200.0,24.7862,24.7973,24.775,24.7806,18200.0
2011-12-19 11:15:00,44.51,44.51,44.48,44.5,68100.0,24.7806,24.7806,24.7639,24.775,68100.0
2011-12-19 11:20:00,44.5,44.5,44.44,44.45,55200.0,24.775,24.775,24.7416,24.7472,55200.0
2011-12-19 11:25:00,44.43,44.43,44.35,44.37,64500.0,24.7361,24.7361,24.6915,24.7027,64500.0
2011-12-19 11:30:00,44.37,44.39,44.31,44.34,49900.0,24.7027,24.7138,24.6693,24.686,49900.0
2011-12-19 11:35:00,44.35,44.36,44.3,44.31,31300.0,24.6915,24.6971,24.6637,24.6693,31300.0
2011-12-19 11:40:00,44.31,44.35,44.3,44.33,21600.0,24.6693,24.6915,24.6637,24.6804,21600.0
2011-12-19 11:45:00,44.35,44.37,44.32,44.32,27400.0,24.6915,24.7027,24.6748,24.6748,27400.0
2011-12-19 11:50:00,44.32,44.35,44.31,44.35,13900.0,24.6748,24.6915,24.6693,24.6915,13900.0
2011-12-19 11:55:00,44.35,44.36,44.33,44.33,27500.0,24.6915,24.6971,24.6804,24.6804,27500.0
2011-12-19 12:00:00,44.34,44.4,44.32,44.38,17700.0,24.686,24.7194,24.6748,24.7082,17700.0
2011-12-19 12:05:00,44.37,44.4,44.35,44.39,15800.0,24.7027,24.7194,24.6915,24.7138,15800.0
2011-12-19 12:10:00,44.39,44.39,44.36,44.37,8900.0,24.7138,24.7138,24.6971,24.7027,8900.0
2011-12-19 12:15:00,44.37,44.39,44.36,44.38,22500.0,24.7027,24.7138,24.6971,24.7082,22500.0
2011-12-19 12:20:00,44.39,44.44,44.39,44.43,9800.0,24.7138,24.7416,24.7138,24.7361,9800.0
2011-12-19 12:25:00,44.43,44.43,44.4,44.41,12400.0,24.7361,24.7361,24.7194,24.7249,12400.0
2011-12-19 12:30:00,44.41,44.41,44.37,44.37,18400.0,24.7249,24.7249,24.7027,24.7027,18400.0
2011-12-19 12:35:00,44.38,44.38,44.33,44.34,9900.0,24.7082,24.7082,24.6804,24.686,9900.0
2011-12-19 12:40:00,44.33,44.34,44.3,44.3,28500.0,24.6804,24.686,24.6637,24.6637,28500.0
2011-12-19 12:45:00,44.31,44.32,44.3,44.31,16400.0,24.6693,24.6748,24.6637,24.6693,16400.0
2011-12-19 12:50:00,44.32,44.34,44.31,44.32,34000.0,24.6748,24.686,24.6693,24.6748,34000.0
2011-12-19 12:55:00,44.32,44.34,44.32,44.33,9800.0,24.6748,24.686,24.6748,24.6804,9800.0
2011-12-19 13:00:00,44.34,44.36,44.33,44.35,16800.0,24.686,24.6971,24.6804,24.6915,16800.0
2011-12-19 13:05:00,44.35,44.36,44.34,44.35,11800.0,24.6915,24.6971,24.686,24.6915,11800.0
2011-12-19 13:10:00,44.36,44.42,44.35,44.42,48400.0,24.6971,24.7305,24.6915,24.7305,48400.0
2011-12-19 13:15:00,44.41,44.42,44.38,44.38,30400.0,24.7249,24.7305,24.7082,24.7082,30400.0
2011-12-19 13:20:00,44.39,44.42,44.39,44.41,24100.0,24.7138,24.7305,24.7138,24.7249,24100.0
2011-12-19 13:25:00,44.42,44.43,44.41,44.43,23700.0,24.7305,24.7361,24.7249,24.7361,23700.0
2011-12-19 13:30:00,44.43,44.46,44.42,44.44,15400.0,24.7361,24.7528,24.7305,24.7416,15400.0
2011-12-19 13:35:00,44.45,44.45,44.4,44.42,23500.0,24.7472,24.7472,24.7194,24.7305,23500.0
2011-12-19 13:40:00,44.42,44.46,44.42,44.45,10200.0,24.7305,24.7528,24.7305,24.7472,10200.0
2011-12-19 13:45:00,44.46,44.5,44.46,44.5,16700.0,24.7528,24.775,24.7528,24.775,16700.0
2011-12-19 13:50:00,44.5,44.54,44.5,44.51,37000.0,24.775,24.7973,24.775,24.7806,37000.0
2011-12-19 13:55:00,44.51,44.52,44.47,44.48,21600.0,24.7806,24.7862,24.7583,24.7639,21600.0
2011-12-19 14:00:00,44.48,44.51,44.47,44.51,15100.0,24.7639,24.7806,24.7583,24.7806,15100.0
2011-12-19 14:05:00,44.51,44.54,44.5,44.54,11000.0,24.7806,24.7973,24.775,24.7973,11000.0
2011-12-19 14:10:00,44.54,44.57,44.54,44.56,25700.0,24.7973,24.814,24.7973,24.8084,25700.0
2011-12-19 14:15:00,44.56,44.57,44.51,44.52,40600.0,24.8084,24.814,24.7806,24.7862,40600.0
2011-12-19 14:20:00,44.52,44.54,44.51,44.51,26300.0,24.7862,24.7973,24.7806,24.7806,26300.0
2011-12-19 14:25:00,44.52,44.53,44.51,44.53,12800.0,24.7862,24.7917,24.7806,24.7917,12800.0
2011-12-19 14:30:00,44.53,44.57,44.51,44.57,95700.0,24.7917,24.814,24.7806,24.814,95700.0
2011-12-19 14:35:00,44.57,44.6,44.54,44.6,60300.0,24.814,24.8307,24.7973,24.8307,60300.0
2011-12-19 14:40:00,44.6,44.64,44.59,44.64,30800.0,24.8307,24.853,24.8251,24.853,30800.0
2011-12-19 14:45:00,44.64,44.64,44.6,44.62,42000.0,24.853,24.853,24.8307,24.8418,42000.0
2011-12-19 14:50:00,44.62,44.65,44.61,44.65,22800.0,24.8418,24.8585,24.8363,24.8585,22800.0
2011-12-19 14:55:00,44.65,44.72,44.64,44.72,60700.0,24.8585,24.8975,24.853,24.8975,60700.0
2011-12-19 15:00:00,44.72,44.72,44.55,44.55,79300.0,24.8975,24.8975,24.8029,24.8029,79300.0
2011-12-19 15:05:00,44.56,44.58,44.5,44.52,53300.0,24.8084,24.8196,24.775,24.7862,53300.0
2011-12-19 15:10:00,44.51,44.55,44.51,44.52,30100.0,24.7806,24.8029,24.7806,24.7862,30100.0
2011-12-19 15:15:00,44.52,44.55,44.52,44.55,53900.0,24.7862,24.8029,24.7862,24.8029,53900.0
2011-12-19 15:20:00,44.56,44.56,44.52,44.53,52200.0,24.8084,24.8084,24.7862,24.7917,52200.0
2011-12-19 15:25:00,44.53,44.55,44.49,44.49,81700.0,24.7917,24.8029,24.7695,24.7695,81700.0
2011-12-19 15:30:00,44.5,44.53,44.49,44.52,54100.0,24.775,24.7917,24.7695,24.7862,54100.0
2011-12-19 15:35:00,44.52,44.54,44.5,44.54,40700.0,24.7862,24.7973,24.775,24.7973,40700.0
2011-12-19 15:40:00,44.54,44.56,44.49,44.51,93700.0,24.7973,24.8084,24.7695,24.7806,93700.0
2011-12-19 15:45:00,44.51,44.53,44.48,44.49,96400.0,24.7806,24.7917,24.7639,24.7695,96400.0
2011-12-19 15:50:00,44.48,44.51,44.47,44.5,122800.0,24.7639,24.7806,24.7583,24.775,122800.0
2011-12-19 15:55:00,44.51,44.56,44.51,44.55,172200.0,24.7806,24.8084,24.7806,24.8029,172200.0
2011-12-20 09:30:00,44.8,44.83,44.7,44.77,88600.0,24.9421,24.9588,24.8864,24.9254,88600.0
2011-12-20 09:35:00,44.77,44.83,44.72,44.81,140700.0,24.9254,24.9588,24.8975,24.9476,140700.0
2011-12-20 09:40:00,44.81,44.95,44.81,44.9,89300.0,24.9476,25.0256,24.9476,24.9977,89300.0
2011-12-20 09:45:00,44.91,44.92,44.79,44.87,152500.0,25.0033,25.0089,24.9365,24.981,152500.0
2011-12-20 09:50:00,44.88,44.95,44.87,44.95,43600.0,24.9866,25.0256,24.981,25.0256,43600.0
2011-12-20 09:55:00,44.95,44.96,44.91,44.95,49600.0,25.0256,25.0311,25.0033,25.0256,49600.0
2011-12-20 10:00:00,44.94,44.95,44.88,44.9,57700.0,25.02,25.0256,24.9866,24.9977,57700.0
2011-12-20 10:05:00,44.9,44.92,44.89,44.91,43500.0,24.9977,25.0089,24.9922,25.0033,43500.0
2011-12-20 10:10:00,44.92,44.93,44.89,44.9,49100.0,25.0089,25.0144,24.9922,24.9977,49100.0
2011-12-20 10:15:00,44.91,44.93,44.89,44.91,29500.0,25.0033,25.0144,24.9922,25.0033,29500.0
2011-12-20 10:20:00,44.91,44.93,44.88,44.89,44000.0,25.0033,25.0144,24.9866,24.9922,44000.0
2011-12-20 10:25:00,44.89,44.96,44.88,44.95,53100.0,24.9922,25.0311,24.9866,25.0256,53100.0
2011-12-20 10:30:00,44.94,44.96,44.93,44.96,37800.0,25.02,25.0311,25.0144,25.0311,37800.0
2011-12-20 10:35:00,44.96,44.98,44.95,44.98,25000.0,25.0311,25.0423,25.0256,25.0423,25000.0
2011-12-20 10:40:00,44.98,44.99,44.96,44.98,34300.0,25.0423,25.0478,25.0311,25.0423,34300.0
2011-12-20 10:45:00,44.98,44.99,44.97,44.98,16100.0,25.0423,25.0478,25.0367,25.0423,16100.0
2011-12-20 10:50:00,44.98,45.0,44.97,44.98,39000.0,25.0423,25.0534,25.0367,25.0423,39000.0
2011-12-20 10:55:00,44.98,45.0,44.98,45.0,36800.0,25.0423,25.0534,25.0423,25.0534,36800.0
2011-12-20 11:00:00,45.0,45.02,44.96,44.98,168500.0,25.0534,25.0645,25.0311,25.0423,168500.0
2011-12-20 11:05:00,44.99,45.04,44.93,44.94,119600.0,25.0478,25.0757,25.0144,25.02,119600.0
2011-12-20 11:10:00,44.95,44.99,44.93,44.97,38000.0,25.0256,25.0478,25.0144,25.0367,38000.0
2011-12-20 11:15:00,44.96,44.99,44.94,44.97,36900.0,25.0311,25.0478,25.02,25.0367,36900.0
2011-12-20 11:20:00,44.97,44.98,44.94,44.96,31500.0,25.0367,25.0423,25.02,25.0311,31500.0
2011-12-20 11:25:00,44.96,44.97,44.9,44.95,30400.0,25.0311,25.0367,24.9977,25.0256,30400.0
2011-12-20 11:30:00,44.95,44.99,44.95,44.97,34700.0,25.0256,25.0478,25.0256,25.0367,34700.0
2011-12-20 11:35:00,44.97,44.97,44.93,44.94,20900.0,25.0367,25.0367,25.0144,25.02,20900.0
2011-12-20 11:40:00,44.94,44.95,44.87,44.89,47700.0,25.02,25.0256,24.981,24.9922,47700.0
2011-12-20 11:45:00,44.89,44.95,44.88,44.94,22500.0,24.9922,25.0256,24.9866,25.02,22500.0
2011-12-20 11:50:00,44.93,44.98,44.91,44.98,48600.0,25.0144,25.0423,25.0033,25.0423,48600.0
2011-12-20 11:55:00,44.98,44.98,44.93,44.96,41100.0,25.0423,25.0423,25.0144,25.0311,41100.0
2011-12-20 12:00:00,44.96,44.96,44.89,44.91,36200.0,25.0311,25.0311,24.9922,25.0033,36200.0
2011-12-20 12:05:00,44.91,44.92,44.87,44.89,24800.0,25.0033,25.0089,24.981,24.9922,24800.0
2011-12-20 12:10:00,44.9,44.93,44.88,44.92,20400.0,24.9977,25.0144,24.9866,25.0089,20400.0
2011-12-20 12:15:00,44.93,44.98,44.92,44.98,58200.0,25.0144,25.0423,25.0089,25.0423,58200.0
2011-12-20 12:20:00,44.98,45.01,44.97,45.0,93500.0,25.0423,25.059,25.0367,25.0534,93500.0
2011-12-20 12:25:00,45.0,45.01,44.98,45.0,63600.0,25.0534,25.059,25.0423,25.0534,63600.0
2011-12-20 12:30:00,44.99,45.01,44.98,45.0,47700.0,25.0478,25.059,25.0423,25.0534,47700.0
2011-12-20 12:35:00,45.0,45.05,44.99,45.04,61400.0,25.0534,25.0812,25.0478,25.0757,61400.0
2011-12-20 12:40:00,45.04,45.05,45.03,45.05,23700.0,25.0757,25.0812,25.0701,25.0812,23700.0
2011-12-20 12:45:00,45.05,45.1,45.04,45.1,48800.0,25.0812,25.1091,25.0757,25.1091,48800.0
2011-12-20 12:50:00,45.1,45.15,45.09,45.14,56300.0,25.1091,25.1369,25.1035,25.1313,56300.0
2011-12-20 12:55:00,45.14,45.14,45.08,45.1,31400.0,25.1313,25.1313,25.0979,25.1091,31400.0
2011-12-20 13:00:00,45.11,45.19,45.1,45.14,43900.0,25.1146,25.1592,25.1091,25.1313,43900.0
2011-12-20 13:05:00,45.15,45.17,45.09,45.16,83000.0,25.1369,25.148,25.1035,25.1425,83000.0
2011-12-20 13:10:00,45.16,45.17,45.08,45.08,28100.0,25.1425,25.148,25.0979,25.0979,28100.0
2011-12-20 13:15:00,45.08,45.09,45.06,45.07,34600.0,25.0979,25.1035,25.0868,25.0924,34600.0
2011-12-20 13:20:00,45.07,45.08,45.05,45.05,48500.0,25.0924,25.0979,25.0812,25.0812,48500.0
2011-12-20 13:25:00,45.06,45.08,45.04,45.05,45700.0,25.0868,25.0979,25.0757,25.0812,45700.0
2011-12-20 13:30:00,45.05,45.09,45.04,45.07,50100.0,25.0812,25.1035,25.0757,25.0924,50100.0
2011-12-20 13:35:00,45.06,45.1,45.06,45.08,24200.0,25.0868,25.1091,25.0868,25.0979,24200.0
2011-12-20 13:40:00,45.07,45.1,45.07,45.1,11400.0,25.0924,25.1091,25.0924,25.1091,11400.0
2011-12-20 13:45:00,45.1,45.15,45.09,45.15,32800.0,25.1091,25.1369,25.1035,25.1369,32800.0
2011-12-20 13:50:00,45.15,45.17,45.14,45.17,37100.0,25.1369,25.148,25.1313,25.148,37100.0
2011-12-20 13:55:00,45.17,45.18,45.16,45.17,30600.0,25.148,25.1536,25.1425,25.148,30600.0
2011-12-20 14:00:00,45.17,45.18,45.12,45.13,44400.0,25.148,25.1536,25.1202,25.1258,44400.0
2011-12-20 14:05:00,45.13,45.19,45.13,45.17,34700.0,25.1258,25.1592,25.1258,25.148,34700.0
2011-12-20 14:10:00,45.18,45.2,45.16,45.18,35800.0,25.1536,25.1648,25.1425,25.1536,35800.0
2011-12-20 14:15:00,45.18,45.21,45.17,45.2,31100.0,25.1536,25.1703,25.148,25.1648,31100.0
2011-12-20 14:20:00,45.2,45.21,45.19,45.21,162900.0,25.1648,25.1703,25.1592,25.1703,162900.0
2011-12-20 14:25:00,45.21,45.22,45.19,45.2,41500.0,25.1703,25.1759,25.1592,25.1648,41500.0
2011-12-20 14:30:00,45.2,45.22,45.19,45.22,35800.0,25.1648,25.1759,25.1592,25.1759,35800.0
2011-12-20 14:35:00,45.22,45.22,45.19,45.2,59900.0,25.1759,25.1759,25.1592,25.1648,59900.0
2011-12-20 14:40:00,45.21,45.3,45.2,45.3,74500.0,25.1703,25.2204,25.1648,25.2204,74500.0
2011-12-20 14:45:00,45.3,45.3,45.18,45.22,53000.0,25.2204,25.2204,25.1536,25.1759,53000.0
2011-12-20 14:50:00,45.21,45.25,45.21,45.24,44600.0,25.1703,25.1926,25.1703,25.187,44600.0
2011-12-20 14:55:00,45.24,45.27,45.23,45.25,68600.0,25.187,25.2037,25.1815,25.1926,68600.0
2011-12-20 15:00:00,45.26,45.28,45.25,45.28,38300.0,25.1982,25.2093,25.1926,25.2093,38300.0
2011-12-20 15:05:00,45.27,45.3,45.22,45.29,147400.0,25.2037,25.2204,25.1759,25.2149,147400.0
2011-12-20 15:10:00,45.3,45.31,45.26,45.31,97800.0,25.2204,25.226,25.1982,25.226,97800.0
2011-12-20 15:15:00,45.3,45.39,45.3,45.35,160200.0,25.2204,25.2705,25.2204,25.2483,160200.0
2011-12-20 15:20:00,45.35,45.36,45.33,45.34,44600.0,25.2483,25.2538,25.2371,25.2427,44600.0
2011-12-20 15:25:00,45.34,45.34,45.31,45.32,109200.0,25.2427,25.2427,25.226,25.2316,109200.0
2011-12-20 15:30:00,45.31,45.34,45.3,45.32,105600.0,25.226,25.2427,25.2204,25.2316,105600.0
2011-12-20 15:35:00,45.32,45.34,45.28,45.33,146600.0,25.2316,25.2427,25.2093,25.2371,146600.0
2011-12-20 15:40:00,45.34,45.38,45.32,45.33,119300.0,25.2427,25.265,25.2316,25.2371,119300.0
2011-12-20 15:45:00,45.33,45.39,45.33,45.38,166500.0,25.2371,25.2705,25.2371,25.265,166500.0
2011-12-20 15:50:00,45.37,45.44,45.37,45.44,184200.0,25.2594,25.2984,25.2594,25.2984,184200.0
2011-12-20 15:55:00,45.44,45.45,45.38,45.42,494700.0,25.2984,25.3039,25.265,25.2872,494700.0
2011-12-21 09:30:00,45.49,45.65,45.44,45.61,136300.0,25.3262,25.4153,25.2984,25.393,136300.0
2011-12-21 09:35:00,45.61,45.68,45.59,45.67,97900.0,25.393,25.432,25.3819,25.4264,97900.0
2011-12-21 09:40:00,45.68,45.86,45.67,45.84,139800.0,25.432,25.5322,25.4264,25.5211,139800.0
2011-12-21 09:45:00,45.84,45.86,45.8,45.81,73400.0,25.5211,25.5322,25.4988,25.5044,73400.0
2011-12-21 09:50:00,45.81,45.81,45.71,45.71,35200.0,25.5044,25.5044,25.4487,25.4487,35200.0
2011-12-21 09:55:00,45.71,45.74,45.67,45.73,54800.0,25.4487,25.4654,25.4264,25.4598,54800.0
2011-12-21 10:00:00,45.72,45.8,45.7,45.77,63300.0,25.4543,25.4988,25.4431,25.4821,63300.0
2011-12-21 10:05:00,45.77,45.78,45.71,45.72,32600.0,25.4821,25.4877,25.4487,25.4543,32600.0
2011-12-21 10:10:00,45.72,45.74,45.67,45.71,68000.0,25.4543,25.4654,25.4264,25.4487,68000.0
2011-12-21 10:15:00,45.7,45.74,45.65,45.71,113200.0,25.4431,25.4654,25.4153,25.4487,113200.0
2011-12-21 10:20:00,45.71,45.71,45.68,45.7,35400.0,25.4487,25.4487,25.432,25.4431,35400.0
2011-12-21 10:25:00,45.69,45.7,45.61,45.63,39500.0,25.4376,25.4431,25.393,25.4042,39500.0
2011-12-21 10:30:00,45.63,45.71,45.62,45.7,44700.0,25.4042,25.4487,25.3986,25.4431,44700.0
2011-12-21 10:35:00,45.7,45.71,45.67,45.7,22200.0,25.4431,25.4487,25.4264,25.4431,22200.0
2011-12-21 10:40:00,45.71,45.72,45.66,45.68,54000.0,25.4487,25.4543,25.4209,25.432,54000.0
2011-12-21 10:45:00,45.69,45.71,45.69,45.69,30700.0,25.4376,25.4487,25.4376,25.4376,30700.0
2011-12-21 10:50:00,45.7,45.7,45.63,45.68,41000.0,25.4431,25.4431,25.4042,25.432,41000.0
2011-12-21 10:55:00,45.68,45.71,45.66,45.7,47200.0,25.432,25.4487,25.4209,25.4431,47200.0
2011-12-21 11:00:00,45.7,45.72,45.67,45.68,42200.0,25.4431,25.4543,25.4264,25.432,42200.0
2011-12-21 11:05:00,45.67,45.68,45.64,45.66,75300.0,25.4264,25.432,25.4097,25.4209,75300.0
2011-12-21 11:10:00,45.66,45.7,45.65,45.7,54800.0,25.4209,25.4431,25.4153,25.4431,54800.0
2011-12-21 11:15:00,45.7,45.71,45.65,45.66,54600.0,25.4431,25.4487,25.4153,25.4209,54600.0
2011-12-21 11:20:00,45.65,45.7,45.65,45.68,29200.0,25.4153,25.4431,25.4153,25.432,29200.0
2011-12-21 11:25:00,45.68,45.71,45.68,45.7,59800.0,25.432,25.4487,25.432,25.4431,59800.0
2011-12-21 11:30:00,45.7,45.75,45.69,45.72,143300.0,25.4431,25.471,25.4376,25.4543,143300.0
2011-12-21 11:35:00,45.71,45.73,45.7,45.73,41600.0,25.4487,25.4598,25.4431,25.4598,41600.0
2011-12-21 11:40:00,45.72,45.73,45.69,45.72,33000.0,25.4543,25.4598,25.4376,25.4543,33000.0
2011-12-21 11:45:00,45.72,45.75,45.72,45.75,23700.0,25.4543,25.471,25.4543,25.471,23700.0
2011-12-21 11:50:00,45.75,45.77,45.74,45.75,33100.0,25.471,25.4821,25.4654,25.471,33100.0
2011-12-21 11:55:00,45.75,45.76,45.66,45.68,57900.0,25.471,25.4765,25.4209,25.432,57900.0
2011-12-21 12:00:00,45.68,45.71,45.6,45.64,89500.0,25.432,25.4487,25.3874,25.4097,89500.0
2011-12-21 12:05:00,45.65,45.69,45.61,45.68,62300.0,25.4153,25.4376,25.393,25.432,62300.0
2011-12-21 12:10:00,45.68,45.75,45.62,45.75,34200.0,25.432,25.471,25.3986,25.471,34200.0
2011-12-21 12:15:00,45.75,45.8,45.75,45.78,47000.0,25.471,25.4988,25.471,25.4877,47000.0
2011-12-21 12:20:00,45.78,45.8,45.7,45.71,36800.0,25.4877,25.4988,25.4431,25.4487,36800.0
2011-12-21 12:25:00,45.7,45.75,45.7,45.71,40800.0,25.4431,25.471,25.4431,25.4487,40800.0
2011-12-21 12:30:00,45.72,45.72,45.7,45.7,26700.0,25.4543,25.4543,25.4431,25.4431,26700.0
2011-12-21 12:35:00,45.7,45.74,45.7,45.73,36700.0,25.4431,25.4654,25.4431,25.4598,36700.0
2011-12-21 12:40:00,45.73,45.77,45.73,45.76,11600.0,25.4598,25.4821,25.4598,25.4765,11600.0
2011-12-21 12:45:00,45.77,45.8,45.76,45.8,19500.0,25.4821,25.4988,25.4765,25.4988,19500.0
2011-12-21 12:50:00,45.79,45.81,45.79,45.79,53800.0,25.4932,25.5044,25.4932,25.4932,53800.0
2011-12-21 12:55:00,45.8,45.84,45.78,45.82,72600.0,25.4988,25.5211,25.4877,25.5099,72600.0
2011-12-21 13:00:00,45.82,45.88,45.81,45.84,62000.0,25.5099,25.5433,25.5044,25.5211,62000.0
2011-12-21 13:05:00,45.84,45.87,45.82,45.86,64300.0,25.5211,25.5378,25.5099,25.5322,64300.0
2011-12-21 13:10:00,45.86,45.92,45.85,45.89,74800.0,25.5322,25.5656,25.5266,25.5489,74800.0
2011-12-21 13:15:00,45.88,45.89,45.83,45.85,36500.0,25.5433,25.5489,25.5155,25.5266,36500.0
2011-12-21 13:20:00,45.85,45.88,45.85,45.88,12700.0,25.5266,25.5433,25.5266,25.5433,12700.0
2011-12-21 13:25:00,45.88,45.93,45.88,45.93,36600.0,25.5433,25.5712,25.5433,25.5712,36600.0
2011-12-21 13:30:00,45.93,45.93,45.87,45.88,25100.0,25.5712,25.5712,25.5378,25.5433,25100.0
2011-12-21 13:35:00,45.87,45.92,45.87,45.88,49900.0,25.5378,25.5656,25.5378,25.5433,49900.0
2011-12-21 13:40:00,45.89,45.89,45.83,45.85,56900.0,25.5489,25.5489,25.5155,25.5266,56900.0
2011-12-21 13:45:00,45.85,45.85,45.79,45.8,123100.0,25.5266,25.5266,25.4932,25.4988,123100.0
2011-12-21 13:50:00,45.8,45.9,45.79,45.86,80200.0,25.4988,25.5545,25.4932,25.5322,80200.0
2011-12-21 13:55:00,45.86,45.88,45.82,45.85,52400.0,25.5322,25.5433,25.5099,25.5266,52400.0
2011-12-21 14:00:00,45.85,45.86,45.81,45.85,114600.0,25.5266,25.5322,25.5044,25.5266,114600.0
2011-12-21 14:05:00,45.86,45.86,45.79,45.8,83500.0,25.5322,25.5322,25.4932,25.4988,83500.0
2011-12-21 14:10:00,45.81,45.82,45.8,45.81,29700.0,25.5044,25.5099,25.4988,25.5044,29700.0
2011-12-21 14:15:00,45.81,45.84,45.8,45.84,24400.0,25.5044,25.5211,25.4988,25.5211,24400.0
2011-12-21 14:20:00,45.84,45.87,45.83,45.86,82700.0,25.5211,25.5378,25.5155,25.5322,82700.0
2011-12-21 14:25:00,45.86,45.88,45.83,45.84,77300.0,25.5322,25.5433,25.5155,25.5211,77300.0
2011-12-21 14:30:00,45.84,45.86,45.82,45.83,68600.0,25.5211,25.5322,25.5099,25.5155,68600.0
2011-12-21 14:35:00,45.83,45.86,45.82,45.84,55600.0,25.5155,25.5322,25.5099,25.5211,55600.0
2011-12-21 14:40:00,45.84,45.86,45.83,45.86,38900.0,25.5211,25.5322,25.5155,25.5322,38900.0
2011-12-21 14:45:00,45.86,45.89,45.84,45.89,106600.0,25.5322,25.5489,25.5211,25.5489,106600.0
2011-12-21 14:50:00,45.88,45.89,45.86,45.87,57400.0,25.5433,25.5489,25.5322,25.5378,57400.0
2011-12-21 14:55:00,45.87,45.89,45.86,45.86,57800.0,25.5378,25.5489,25.5322,25.5322,57800.0
2011-12-21 15:00:00,45.86,45.87,45.84,45.86,37600.0,25.5322,25.5378,25.5211,25.5322,37600.0
2011-12-21 15:05:00,45.86,45.87,45.85,45.86,20400.0,25.5322,25.5378,25.5266,25.5322,20400.0
2011-12-21 15:10:00,45.87,45.9,45.87,45.9,65800.0,25.5378,25.5545,25.5378,25.5545,65800.0
2011-12-21 15:15:00,45.89,45.9,45.87,45.88,53500.0,25.5489,25.5545,25.5378,25.5433,53500.0
2011-12-21 15:20:00,45.87,45.88,45.87,45.88,24100.0,25.5378,25.5433,25.5378,25.5433,24100.0
2011-12-21 15:25:00,45.88,45.88,45.85,45.86,63300.0,25.5433,25.5433,25.5266,25.5322,63300.0
2011-12-21 15:30:00,45.86,45.88,45.85,45.87,92400.0,25.5322,25.5433,25.5266,25.5378,92400.0
2011-12-21 15:35:00,45.86,45.88,45.85,45.88,102000.0,25.5322,25.5433,25.5266,25.5433,102000.0
2011-12-21 15:40:00,45.88,45.89,45.86,45.87,90300.0,25.5433,25.5489,25.5322,25.5378,90300.0
2011-12-21 15:45:00,45.87,45.88,45.82,45.85,120400.0,25.5378,25.5433,25.5099,25.5266,120400.0
2011-12-21 15:50:00,45.84,45.85,45.78,45.83,104600.0,25.5211,25.5266,25.4877,25.5155,104600.0
2011-12-21 15:55:00,45.84,45.87,45.83,45.86,363900.0,25.5211,25.5378,25.5155,25.5322,363900.0
2011-12-22 09:30:00,45.81,45.89,45.73,45.75,88400.0,25.5044,25.5489,25.4598,25.471,88400.0
2011-12-22 09:35:00,45.75,45.81,45.69,45.78,57900.0,25.471,25.5044,25.4376,25.4877,57900.0
2011-12-22 09:40:00,45.79,45.79,45.71,45.74,58300.0,25.4932,25.4932,25.4487,25.4654,58300.0
2011-12-22 09:45:00,45.75,45.76,45.73,45.73,54300.0,25.471,25.4765,25.4598,25.4598,54300.0
2011-12-22 09:50:00,45.74,45.74,45.69,45.7,29100.0,25.4654,25.4654,25.4376,25.4431,29100.0
2011-12-22 09:55:00,45.69,45.72,45.67,45.69,61900.0,25.4376,25.4543,25.4264,25.4376,61900.0
2011-12-22 10:00:00,45.7,45.78,45.69,45.71,80400.0,25.4431,25.4877,25.4376,25.4487,80400.0
2011-12-22 10:05:00,45.69,45.72,45.66,45.67,46300.0,25.4376,25.4543,25.4209,25.4264,46300.0
2011-12-22 10:10:00,45.67,45.73,45.64,45.69,32200.0,25.4264,25.4598,25.4097,25.4376,32200.0
2011-12-22 10:15:00,45.7,45.72,45.68,45.71,32200.0,25.4431,25.4543,25.432,25.4487,32200.0
2011-12-22 10:20:00,45.69,45.72,45.67,45.69,46000.0,25.4376,25.4543,25.4264,25.4376,46000.0
2011-12-22 10:25:00,45.68,45.69,45.64,45.66,38100.0,25.432,25.4376,25.4097,25.4209,38100.0
2011-12-22 10:30:00,45.67,45.7,45.66,45.7,31500.0,25.4264,25.4431,25.4209,25.4431,31500.0
2011-12-22 10:35:00,45.7,45.7,45.67,45.69,27000.0,25.4431,25.4431,25.4264,25.4376,27000.0
2011-12-22 10:40:00,45.69,45.71,45.69,45.7,17100.0,25.4376,25.4487,25.4376,25.4431,17100.0
2011-12-22 10:45:00,45.7,45.71,45.65,45.68,40800.0,25.4431,25.4487,25.4153,25.432,40800.0
2011-12-22 10:50:00,45.68,45.7,45.6,45.6,29200.0,25.432,25.4431,25.3874,25.3874,29200.0
2011-12-22 10:55:00,45.61,45.64,45.6,45.62,23400.0,25.393,25.4097,25.3874,25.3986,23400.0
2011-12-22 11:00:00,45.62,45.69,45.61,45.68,87000.0,25.3986,25.4376,25.393,25.432,87000.0
2011-12-22 11:05:00,45.69,45.7,45.65,45.66,68500.0,25.4376,25.4431,25.4153,25.4209,68500.0
2011-12-22 11:10:00,45.67,45.68,45.66,45.66,37900.0,25.4264,25.432,25.4209,25.4209,37900.0
2011-12-22 11:15:00,45.66,45.71,45.66,45.7,43900.0,25.4209,25.4487,25.4209,25.4431,43900.0
2011-12-22 11:20:00,45.7,45.7,45.66,45.67,41200.0,25.4431,25.4431,25.4209,25.4264,41200.0
2011-12-22 11:25:00,45.66,45.68,45.66,45.66,40600.0,25.4209,25.432,25.4209,25.4209,40600.0
2011-12-22 11:30:00,45.67,45.68,45.66,45.67,38800.0,25.4264,25.432,25.4209,25.4264,38800.0
2011-12-22 11:35:00,45.67,45.72,45.66,45.7,49400.0,25.4264,25.4543,25.4209,25.4431,49400.0
2011-12-22 11:40:00,45.7,45.72,45.66,45.68,48400.0,25.4431,25.4543,25.4209,25.432,48400.0
2011-12-22 11:45:00,45.68,45.73,45.66,45.71,48600.0,25.432,25.4598,25.4209,25.4487,48600.0
2011-12-22 11:50:00,45.71,45.72,45.67,45.68,31300.0,25.4487,25.4543,25.4264,25.432,31300.0
2011-12-22 11:55:00,45.67,45.72,45.66,45.72,23700.0,25.4264,25.4543,25.4209,25.4543,23700.0
2011-12-22 12:00:00,45.72,45.74,45.69,45.7,72900.0,25.4543,25.4654,25.4376,25.4431,72900.0
2011-12-22 12:05:00,45.7,45.7,45.69,45.7,17900.0,25.4431,25.4431,25.4376,25.4431,17900.0
2011-12-22 12:10:00,45.7,45.72,45.69,45.7,26400.0,25.4431,25.4543,25.4376,25.4431,26400.0
2011-12-22 12:15:00,45.69,45.72,45.69,45.71,28700.0,25.4376,25.4543,25.4376,25.4487,28700.0
2011-12-22 12:20:00,45.72,45.72,45.69,45.7,37200.0,25.4543,25.4543,25.4376,25.4431,37200.0
2011-12-22 12:25:00,45.7,45.71,45.68,45.71,47600.0,25.4431,25.4487,25.432,25.4487,47600.0
2011-12-22 12:30:00,45.71,45.71,45.7,45.7,21300.0,25.4487,25.4487,25.4431,25.4431,21300.0
2011-12-22 12:35:00,45.7,45.71,45.69,45.69,22600.0,25.4431,25.4487,25.4376,25.4376,22600.0
2011-12-22 12:40:00,45.69,45.69,45.67,45.69,12800.0,25.4376,25.4376,25.4264,25.4376,12800.0
2011-12-22 12:45:00,45.68,45.71,45.68,45.71,17500.0,25.432,25.4487,25.432,25.4487,17500.0
2011-12-22 12:50:00,45.71,45.73,45.69,45.7,25500.0,25.4487,25.4598,25.4376,25.4431,25500.0
2011-12-22 12:55:00,45.7,45.71,45.69,45.7,8500.0,25.4431,25.4487,25.4376,25.4431,8500.0
2011-12-22 13:00:00,45.69,45.73,45.69,45.71,19300.0,25.4376,25.4598,25.4376,25.4487,19300.0
2011-12-22 13:05:00,45.72,45.75,45.71,45.74,10500.0,25.4543,25.471,25.4487,25.4654,10500.0
2011-12-22 13:10:00,45.75,45.75,45.7,45.7,75600.0,25.471,25.471,25.4431,25.4431,75600.0
2011-12-22 13:15:00,45.71,45.71,45.69,45.7,19100.0,25.4487,25.4487,25.4376,25.4431,19100.0
2011-12-22 13:20:00,45.7,45.71,45.69,45.71,6600.0,25.4431,25.4487,25.4376,25.4487,6600.0
2011-12-22 13:25:00,45.71,45.73,45.7,45.71,35000.0,25.4487,25.4598,25.4431,25.4487,35000.0
2011-12-22 13:30:00,45.71,45.72,45.69,45.71,40900.0,25.4487,25.4543,25.4376,25.4487,40900.0
2011-12-22 13:35:00,45.7,45.7,45.67,45.69,21200.0,25.4431,25.4431,25.4264,25.4376,21200.0
2011-12-22 13:40:00,45.68,45.69,45.66,45.68,16100.0,25.432,25.4376,25.4209,25.432,16100.0
2011-12-22 13:45:00,45.67,45.69,45.66,45.69,24900.0,25.4264,25.4376,25.4209,25.4376,24900.0
2011-12-22 13:50:00,45.69,45.72,45.68,45.68,28800.0,25.4376,25.4543,25.432,25.432,28800.0
2011-12-22 13:55:00,45.69,45.7,45.66,45.66,35600.0,25.4376,25.4431,25.4209,25.4209,35600.0
2011-12-22 14:00:00,45.67,45.69,45.65,45.67,38400.0,25.4264,25.4376,25.4153,25.4264,38400.0
2011-12-22 14:05:00,45.68,45.69,45.66,45.68,25600.0,25.432,25.4376,25.4209,25.432,25600.0
2011-12-22 14:10:00,45.68,45.68,45.67,45.68,14200.0,25.432,25.432,25.4264,25.432,14200.0
2011-12-22 14:15:00,45.67,45.68,45.62,45.63,25500.0,25.4264,25.432,25.3986,25.4042,25500.0
2011-12-22 14:20:00,45.63,45.66,45.62,45.66,17000.0,25.4042,25.4209,25.3986,25.4209,17000.0
2011-12-22 14:25:00,45.65,45.66,45.61,45.61,37900.0,25.4153,25.4209,25.393,25.393,37900.0
2011-12-22 14:30:00,45.62,45.63,45.6,45.62,33100.0,25.3986,25.4042,25.3874,25.3986,33100.0
2011-12-22 14:35:00,45.61,45.63,45.61,45.61,43800.0,25.393,25.4042,25.393,25.393,43800.0
2011-12-22 14:40:00,45.62,45.64,45.62,45.64,28300.0,25.3986,25.4097,25.3986,25.4097,28300.0
2011-12-22 14:45:00,45.64,45.64,45.61,45.61,18200.0,25.4097,25.4097,25.393,25.393,18200.0
2011-12-22 14:50:00,45.61,45.63,45.6,45.62,48300.0,25.393,25.4042,25.3874,25.3986,48300.0
2011-12-22 14:55:00,45.61,45.63,45.59,45.6,40500.0,25.393,25.4042,25.3819,25.3874,40500.0
2011-12-22 15:00:00,45.6,45.65,45.6,45.65,27500.0,25.3874,25.4153,25.3874,25.4153,27500.0
2011-12-22 15:05:00,45.65,45.71,45.64,45.69,35000.0,25.4153,25.4487,25.4097,25.4376,35000.0
2011-12-22 15:10:00,45.69,45.72,45.68,45.7,24800.0,25.4376,25.4543,25.432,25.4431,24800.0
2011-12-22 15:15:00,45.69,45.72,45.68,45.69,52200.0,25.4376,25.4543,25.432,25.4376,52200.0
2011-12-22 15:20:00,45.69,45.74,45.68,45.72,47300.0,25.4376,25.4654,25.432,25.4543,47300.0
2011-12-22 15:25:00,45.73,45.73,45.71,45.72,30100.0,25.4598,25.4598,25.4487,25.4543,30100.0
2011-12-22 15:30:00,45.71,45.72,45.68,45.7,76100.0,25.4487,25.4543,25.432,25.4431,76100.0
2011-12-22 15:35:00,45.7,45.73,45.69,45.69,62300.0,25.4431,25.4598,25.4376,25.4376,62300.0
2011-12-22 15:40:00,45.7,45.71,45.67,45.71,39800.0,25.4431,25.4487,25.4264,25.4487,39800.0
2011-12-22 15:45:00,45.71,45.72,45.69,45.7,66200.0,25.4487,25.4543,25.4376,25.4431,66200.0
2011-12-22 15:50:00,45.69,45.72,45.69,45.72,119200.0,25.4376,25.4543,25.4376,25.4543,119200.0
2011-12-22 15:55:00,45.71,45.74,45.67,45.73,160300.0,25.4487,25.4654,25.4264,25.4598,160300.0
2011-12-23 09:30:00,45.88,45.92,45.85,45.91,51600.0,25.5433,25.5656,25.5266,25.56,51600.0
2011-12-23 09:35:00,45.9,45.91,45.84,45.88,61800.0,25.5545,25.56,25.5211,25.5433,61800.0
2011-12-23 09:40:00,45.87,45.91,45.86,45.9,123700.0,25.5378,25.56,25.5322,25.5545,123700.0
2011-12-23 09:45:00,45.89,45.91,45.89,45.9,110100.0,25.5489,25.56,25.5489,25.5545,110100.0
2011-12-23 09:50:00,45.89,45.93,45.89,45.92,33900.0,25.5489,25.5712,25.5489,25.5656,33900.0
2011-12-23 09:55:00,45.92,45.98,45.92,45.95,30900.0,25.5656,25.599,25.5656,25.5823,30900.0
2011-12-23 10:00:00,45.97,46.03,45.97,46.03,84400.0,25.5934,25.6268,25.5934,25.6268,84400.0
2011-12-23 10:05:00,46.03,46.07,45.98,45.98,91300.0,25.6268,25.6491,25.599,25.599,91300.0
2011-12-23 10:10:00,45.98,46.06,45.97,46.0,37200.0,25.599,25.6436,25.5934,25.6101,37200.0
2011-12-23 10:15:00,46.0,46.07,46.0,46.07,42000.0,25.6101,25.6491,25.6101,25.6491,42000.0
2011-12-23 10:20:00,46.07,46.08,46.05,46.05,32600.0,25.6491,25.6547,25.638,25.638,32600.0
2011-12-23 10:25:00,46.05,46.1,46.05,46.1,22600.0,25.638,25.6658,25.638,25.6658,22600.0
2011-12-23 10:30:00,46.09,46.12,46.07,46.07,27900.0,25.6603,25.677,25.6491,25.6491,27900.0
2011-12-23 10:35:00,46.08,46.08,46.05,46.08,25200.0,25.6547,25.6547,25.638,25.6547,25200.0
2011-12-23 10:40:00,46.07,46.08,46.03,46.03,20100.0,25.6491,25.6547,25.6268,25.6268,20100.0
2011-12-23 10:45:00,46.03,46.04,46.01,46.01,16400.0,25.6268,25.6324,25.6157,25.6157,16400.0
2011-12-23 10:50:00,46.02,46.02,45.96,45.96,30800.0,25.6213,25.6213,25.5879,25.5879,30800.0
2011-12-23 10:55:00,45.96,46.01,45.95,46.0,27900.0,25.5879,25.6157,25.5823,25.6101,27900.0
2011-12-23 11:00:00,46.01,46.02,45.98,45.99,22700.0,25.6157,25.6213,25.599,25.6046,22700.0
2011-12-23 11:05:00,45.99,46.0,45.99,46.0,14900.0,25.6046,25.6101,25.6046,25.6101,14900.0
2011-12-23 11:10:00,45.99,46.01,45.99,46.01,44600.0,25.6046,25.6157,25.6046,25.6157,44600.0
2011-12-23 11:15:00,46.01,46.02,45.99,46.01,17900.0,25.6157,25.6213,25.6046,25.6157,17900.0
2011-12-23 11:20:00,46.01,46.03,46.0,46.03,22300.0,25.6157,25.6268,25.6101,25.6268,22300.0
2011-12-23 11:25:00,46.02,46.07,45.99,46.06,17600.0,25.6213,25.6491,25.6046,25.6436,17600.0
2011-12-23 11:30:00,46.07,46.09,46.04,46.08,24300.0,25.6491,25.6603,25.6324,25.6547,24300.0
2011-12-23 11:35:00,46.08,46.1,46.06,46.09,24100.0,25.6547,25.6658,25.6436,25.6603,24100.0
2011-12-23 11:40:00,46.09,46.11,46.06,46.07,25000.0,25.6603,25.6714,25.6436,25.6491,25000.0
2011-12-23 11:45:00,46.07,46.09,46.05,46.07,16200.0,25.6491,25.6603,25.638,25.6491,16200.0
2011-12-23 11:50:00,46.08,46.1,46.07,46.09,9600.0,25.6547,25.6658,25.6491,25.6603,9600.0
2011-12-23 11:55:00,46.09,46.11,46.08,46.1,15100.0,25.6603,25.6714,25.6547,25.6658,15100.0
2011-12-23 12:00:00,46.09,46.1,46.08,46.09,40000.0,25.6603,25.6658,25.6547,25.6603,40000.0
2011-12-23 12:05:00,46.08,46.09,46.06,46.09,41800.0,25.6547,25.6603,25.6436,25.6603,41800.0
2011-12-23 12:10:00,46.09,46.09,46.05,46.05,28700.0,25.6603,25.6603,25.638,25.638,28700.0
2011-12-23 12:15:00,46.05,46.06,46.0,46.01,32800.0,25.638,25.6436,25.6101,25.6157,32800.0
2011-12-23 12:20:00,46.02,46.04,46.01,46.03,67900.0,25.6213,25.6324,25.6157,25.6268,67900.0
2011-12-23 12:25:00,46.03,46.04,46.01,46.03,19400.0,25.6268,25.6324,25.6157,25.6268,19400.0
2011-12-23 12:30:00,46.03,46.05,46.02,46.02,39000.0,25.6268,25.638,25.6213,25.6213,39000.0
2011-12-23 12:35:00,46.02,46.03,46.01,46.03,15300.0,25.6213,25.6268,25.6157,25.6268,15300.0
2011-12-23 12:40:00,46.03,46.03,46.01,46.02,17200.0,25.6268,25.6268,25.6157,25.6213,17200.0
2011-12-23 12:45:00,46.02,46.03,46.0,46.02,21000.0,25.6213,25.6268,25.6101,25.6213,21000.0
2011-12-23 12:50:00,46.02,46.03,46.01,46.02,31300.0,25.6213,25.6268,25.6157,25.6213,31300.0
2011-12-23 12:55:00,46.02,46.05,45.98,45.98,89900.0,25.6213,25.638,25.599,25.599,89900.0
2011-12-23 13:00:00,45.99,45.99,45.98,45.98,9600.0,25.6046,25.6046,25.599,25.599,9600.0
2011-12-23 13:05:00,45.98,45.99,45.98,45.99,19500.0,25.599,25.6046,25.599,25.6046,19500.0
2011-12-23 13:10:00,45.99,45.99,45.98,45.98,6800.0,25.6046,25.6046,25.599,25.599,6800.0
2011-12-23 13:15:00,45.99,46.0,45.97,45.97,7700.0,25.6046,25.6101,25.5934,25.5934,7700.0
2011-12-23 13:20:00,45.98,45.99,45.97,45.99,14000.0,25.599,25.6046,25.5934,25.6046,14000.0
2011-12-23 13:25:00,45.99,45.99,45.98,45.98,7400.0,25.6046,25.6046,25.599,25.599,7400.0
2011-12-23 13:30:00,45.98,45.98,45.93,45.94,24400.0,25.599,25.599,25.5712,25.5767,24400.0
2011-12-23 13:35:00,45.94,45.94,45.92,45.93,13500.0,25.5767,25.5767,25.5656,25.5712,13500.0
2011-12-23 13:40:00,45.92,45.93,45.91,45.91,32200.0,25.5656,25.5712,25.56,25.56,32200.0
2011-12-23 13:45:00,45.92,45.92,45.9,45.9,14100.0,25.5656,25.5656,25.5545,25.5545,14100.0
2011-12-23 13:50:00,45.91,45.92,45.9,45.91,10900.0,25.56,25.5656,25.5545,25.56,10900.0
2011-12-23 13:55:00,45.9,45.91,45.86,45.87,57900.0,25.5545,25.56,25.5322,25.5378,57900.0
2011-12-23 14:00:00,45.87,45.89,45.84,45.85,62600.0,25.5378,25.5489,25.5211,25.5266,62600.0
2011-12-23 14:05:00,45.85,45.86,45.84,45.85,34300.0,25.5266,25.5322,25.5211,25.5266,34300.0
2011-12-23 14:10:00,45.85,45.86,45.84,45.84,19500.0,25.5266,25.5322,25.5211,25.5211,19500.0
2011-12-23 14:15:00,45.85,45.86,45.84,45.84,30400.0,25.5266,25.5322,25.5211,25.5211,30400.0
2011-12-23 14:20:00,45.85,45.85,45.84,45.85,11000.0,25.5266,25.5266,25.5211,25.5266,11000.0
2011-12-23 14:25:00,45.85,45.88,45.84,45.87,16700.0,25.5266,25.5433,25.5211,25.5378,16700.0
2011-12-23 14:30:00,45.88,45.9,45.88,45.89,18000.0,25.5433,25.5545,25.5433,25.5489,18000.0
2011-12-23 14:35:00,45.89,45.9,45.89,45.89,14700.0,25.5489,25.5545,25.5489,25.5489,14700.0
2011-12-23 14:40:00,45.9,45.9,45.89,45.89,9900.0,25.5545,25.5545,25.5489,25.5489,9900.0
2011-12-23 14:45:00,45.9,45.9,45.89,45.9,9300.0,25.5545,25.5545,25.5489,25.5545,9300.0
2011-12-23 14:50:00,45.89,45.9,45.89,45.89,14700.0,25.5489,25.5545,25.5489,25.5489,14700.0
2011-12-23 14:55:00,45.9,45.9,45.89,45.9,10100.0,25.5545,25.5545,25.5489,25.5545,10100.0
2011-12-23 15:00:00,45.9,45.92,45.89,45.91,31500.0,25.5545,25.5656,25.5489,25.56,31500.0
2011-12-23 15:05:00,45.91,45.92,45.91,45.91,19900.0,25.56,25.5656,25.56,25.56,19900.0
2011-12-23 15:10:00,45.91,45.92,45.88,45.88,26700.0,25.56,25.5656,25.5433,25.5433,26700.0
2011-12-23 15:15:00,45.89,45.91,45.88,45.91,26700.0,25.5489,25.56,25.5433,25.56,26700.0
2011-12-23 15:20:00,45.9,45.91,45.89,45.91,39100.0,25.5545,25.56,25.5489,25.56,39100.0
2011-12-23 15:25:00,45.9,45.91,45.89,45.91,32900.0,25.5545,25.56,25.5489,25.56,32900.0
2011-12-23 15:30:00,45.9,45.91,45.89,45.9,25700.0,25.5545,25.56,25.5489,25.5545,25700.0
2011-12-23 15:35:00,45.91,45.91,45.9,45.9,51900.0,25.56,25.56,25.5545,25.5545,51900.0
2011-12-23 15:40:00,45.9,45.93,45.89,45.92,64900.0,25.5545,25.5712,25.5489,25.5656,64900.0
2011-12-23 15:45:00,45.91,45.93,45.9,45.91,42400.0,25.56,25.5712,25.5545,25.56,42400.0
2011-12-23 15:50:00,45.91,45.92,45.89,45.89,77000.0,25.56,25.5656,25.5489,25.5489,77000.0
2011-12-23 15:55:00,45.9,45.92,45.89,45.91,295800.0,25.5545,25.5656,25.5489,25.56,295800.0
2011-12-27 09:30:00,45.96,46.0,45.9,45.99,42000.0,25.5879,25.6101,25.5545,25.6046,42000.0
2011-12-27 09:35:00,46.0,46.1,45.99,46.09,42000.0,25.6101,25.6658,25.6046,25.6603,42000.0
2011-12-27 09:40:00,46.09,46.1,46.04,46.07,43900.0,25.6603,25.6658,25.6324,25.6491,43900.0
2011-12-27 09:45:00,46.06,46.1,46.03,46.1,67000.0,25.6436,25.6658,25.6268,25.6658,67000.0
2011-12-27 09:50:00,46.1,46.14,46.09,46.13,51500.0,25.6658,25.6881,25.6603,25.6825,51500.0
2011-12-27 09:55:00,46.13,46.17,46.13,46.16,45900.0,25.6825,25.7048,25.6825,25.6992,45900.0
2011-12-27 10:00:00,46.16,46.18,46.13,46.17,63200.0,25.6992,25.7104,25.6825,25.7048,63200.0
2011-12-27 10:05:00,46.17,46.2,46.13,46.19,47100.0,25.7048,25.7215,25.6825,25.7159,47100.0
2011-12-27 10:10:00,46.19,46.25,46.19,46.25,33800.0,25.7159,25.7493,25.7159,25.7493,33800.0
2011-12-27 10:15:00,46.24,46.3,46.22,46.3,36400.0,25.7438,25.7772,25.7326,25.7772,36400.0
2011-12-27 10:20:00,46.29,46.35,46.29,46.34,45000.0,25.7716,25.805,25.7716,25.7994,45000.0
2011-12-27 10:25:00,46.34,46.38,46.31,46.34,20900.0,25.7994,25.8217,25.7827,25.7994,20900.0
2011-12-27 10:30:00,46.35,46.36,46.28,46.29,32900.0,25.805,25.8106,25.766,25.7716,32900.0
2011-12-27 10:35:00,46.3,46.31,46.24,46.25,30300.0,25.7772,25.7827,25.7438,25.7493,30300.0
2011-12-27 10:40:00,46.25,46.36,46.25,46.36,17800.0,25.7493,25.8106,25.7493,25.8106,17800.0
2011-12-27 10:45:00,46.36,46.39,46.32,46.32,25500.0,25.8106,25.8273,25.7883,25.7883,25500.0
2011-12-27 10:50:00,46.32,46.4,46.3,46.39,31700.0,25.7883,25.8328,25.7772,25.8273,31700.0
2011-12-27 10:55:00,46.39,46.45,46.39,46.44,29700.0,25.8273,25.8607,25.8273,25.8551,29700.0
2011-12-27 11:00:00,46.45,46.45,46.41,46.42,60600.0,25.8607,25.8607,25.8384,25.844,60600.0
2011-12-27 11:05:00,46.41,46.44,46.38,46.44,22900.0,25.8384,25.8551,25.8217,25.8551,22900.0
2011-12-27 11:10:00,46.44,46.47,46.43,46.47,22900.0,25.8551,25.8718,25.8495,25.8718,22900.0
2011-12-27 11:15:00,46.46,46.47,46.42,46.43,28100.0,25.8662,25.8718,25.844,25.8495,28100.0
2011-12-27 11:20:00,46.43,46.44,46.38,46.43,17900.0,25.8495,25.8551,25.8217,25.8495,17900.0
2011-12-27 11:25:00,46.42,46.43,46.4,46.41,14600.0,25.844,25.8495,25.8328,25.8384,14600.0
2011-12-27 11:30:00,46.41,46.42,46.36,46.4,22200.0,25.8384,25.844,25.8106,25.8328,22200.0
2011-12-27 11:35:00,46.4,46.45,46.39,46.44,29800.0,25.8328,25.8607,25.8273,25.8551,29800.0
2011-12-27 11:40:00,46.43,46.45,46.42,46.45,14800.0,25.8495,25.8607,25.844,25.8607,14800.0
2011-12-27 11:45:00,46.45,46.45,46.42,46.43,27300.0,25.8607,25.8607,25.844,25.8495,27300.0
2011-12-27 11:50:00,46.42,46.44,46.4,46.44,40300.0,25.844,25.8551,25.8328,25.8551,40300.0
2011-12-27 11:55:00,46.43,46.45,46.42,46.44,15200.0,25.8495,25.8607,25.844,25.8551,15200.0
2011-12-27 12:00:00,46.44,46.45,46.42,46.44,15400.0,25.8551,25.8607,25.844,25.8551,15400.0
2011-12-27 12:05:00,46.44,46.45,46.43,46.45,17100.0,25.8551,25.8607,25.8495,25.8607,17100.0
2011-12-27 12:10:00,46.45,46.46,46.42,46.42,17100.0,25.8607,25.8662,25.844,25.844,17100.0
2011-12-27 12:15:00,46.42,46.46,46.42,46.46,19600.0,25.844,25.8662,25.844,25.8662,19600.0
2011-12-27 12:20:00,46.46,46.49,46.45,46.49,24600.0,25.8662,25.8829,25.8607,25.8829,24600.0
2011-12-27 12:25:00,46.49,46.49,46.47,46.49,16700.0,25.8829,25.8829,25.8718,25.8829,16700.0
2011-12-27 12:30:00,46.49,46.52,46.49,46.52,35700.0,25.8829,25.8997,25.8829,25.8997,35700.0
2011-12-27 12:35:00,46.52,46.55,46.51,46.54,46200.0,25.8997,25.9164,25.8941,25.9108,46200.0
2011-12-27 12:40:00,46.55,46.55,46.53,46.54,18000.0,25.9164,25.9164,25.9052,25.9108,18000.0
2011-12-27 12:45:00,46.54,46.54,46.5,46.5,17600.0,25.9108,25.9108,25.8885,25.8885,17600.0
2011-12-27 12:50:00,46.51,46.52,46.5,46.51,11700.0,25.8941,25.8997,25.8885,25.8941,11700.0
2011-12-27 12:55:00,46.5,46.52,46.5,46.51,11700.0,25.8885,25.8997,25.8885,25.8941,11700.0
2011-12-27 13:00:00,46.52,46.52,46.49,46.5,20400.0,25.8997,25.8997,25.8829,25.8885,20400.0
2011-12-27 13:05:00,46.5,46.5,46.49,46.49,18200.0,25.8885,25.8885,25.8829,25.8829,18200.0
2011-12-27 13:10:00,46.5,46.54,46.49,46.53,35100.0,25.8885,25.9108,25.8829,25.9052,35100.0
2011-12-27 13:15:00,46.54,46.55,46.53,46.55,30900.0,25.9108,25.9164,25.9052,25.9164,30900.0
2011-12-27 13:20:00,46.54,46.55,46.48,46.49,41800.0,25.9108,25.9164,25.8774,25.8829,41800.0
2011-12-27 13:25:00,46.48,46.49,46.46,46.47,34600.0,25.8774,25.8829,25.8662,25.8718,34600.0
2011-12-27 13:30:00,46.47,46.48,46.46,46.47,19400.0,25.8718,25.8774,25.8662,25.8718,19400.0
2011-12-27 13:35:00,46.47,46.53,46.47,46.51,31400.0,25.8718,25.9052,25.8718,25.8941,31400.0
2011-12-27 13:40:00,46.51,46.51,46.48,46.49,16700.0,25.8941,25.8941,25.8774,25.8829,16700.0
2011-12-27 13:45:00,46.49,46.52,46.46,46.47,19400.0,25.8829,25.8997,25.8662,25.8718,19400.0
2011-12-27 13:50:00,46.47,46.54,46.45,46.54,48200.0,25.8718,25.9108,25.8607,25.9108,48200.0
2011-12-27 13:55:00,46.53,46.54,46.49,46.5,26400.0,25.9052,25.9108,25.8829,25.8885,26400.0
2011-12-27 14:00:00,46.51,46.53,46.49,46.49,9200.0,25.8941,25.9052,25.8829,25.8829,9200.0
2011-12-27 14:05:00,46.49,46.5,46.46,46.47,30400.0,25.8829,25.8885,25.8662,25.8718,30400.0
2011-12-27 14:10:00,46.47,46.52,46.47,46.52,12500.0,25.8718,25.8997,25.8718,25.8997,12500.0
2011-12-27 14:15:00,46.52,46.53,46.5,46.5,21900.0,25.8997,25.9052,25.8885,25.8885,21900.0
2011-12-27 14:20:00,46.5,46.51,46.48,46.48,12000.0,25.8885,25.8941,25.8774,25.8774,12000.0
2011-12-27 14:25:00,46.48,46.51,46.48,46.5,39200.0,25.8774,25.8941,25.8774,25.8885,39200.0
2011-12-27 14:30:00,46.49,46.51,46.48,46.51,24300.0,25.8829,25.8941,25.8774,25.8941,24300.0
2011-12-27 14:35:00,46.5,46.52,46.49,46.5,27600.0,25.8885,25.8997,25.8829,25.8885,27600.0
2011-12-27 14:40:00,46.49,46.52,46.48,46.5,22900.0,25.8829,25.8997,25.8774,25.8885,22900.0
2011-12-27 14:45:00,46.5,46.53,46.49,46.52,30200.0,25.8885,25.9052,25.8829,25.8997,30200.0
2011-12-27 14:50:00,46.52,46.54,46.49,46.53,25000.0,25.8997,25.9108,25.8829,25.9052,25000.0
2011-12-27 14:55:00,46.53,46.53,46.47,46.47,52000.0,25.9052,25.9052,25.8718,25.8718,52000.0
2011-12-27 15:00:00,46.48,46.48,46.46,46.46,34100.0,25.8774,25.8774,25.8662,25.8662,34100.0
2011-12-27 15:05:00,46.47,46.48,46.45,46.45,52300.0,25.8718,25.8774,25.8607,25.8607,52300.0
2011-12-27 15:10:00,46.45,46.49,46.44,46.48,34100.0,25.8607,25.8829,25.8551,25.8774,34100.0
2011-12-27 15:15:00,46.47,46.53,46.47,46.51,38700.0,25.8718,25.9052,25.8718,25.8941,38700.0
2011-12-27 15:20:00,46.51,46.51,46.48,46.5,21300.0,25.8941,25.8941,25.8774,25.8885,21300.0
2011-12-27 15:25:00,46.51,46.51,46.49,46.51,26700.0,25.8941,25.8941,25.8829,25.8941,26700.0
2011-12-27 15:30:00,46.51,46.55,46.5,46.55,52400.0,25.8941,25.9164,25.8885,25.9164,52400.0
2011-12-27 15:35:00,46.54,46.55,46.49,46.5,48700.0,25.9108,25.9164,25.8829,25.8885,48700.0
2011-12-27 15:40:00,46.5,46.52,46.46,46.49,69000.0,25.8885,25.8997,25.8662,25.8829,69000.0
2011-12-27 15:45:00,46.5,46.53,46.49,46.53,63200.0,25.8885,25.9052,25.8829,25.9052,63200.0
2011-12-27 15:50:00,46.53,46.53,46.48,46.51,70000.0,25.9052,25.9052,25.8774,25.8941,70000.0
2011-12-27 15:55:00,46.51,46.52,46.49,46.52,203700.0,25.8941,25.8997,25.8829,25.8997,203700.0
2011-12-28 09:30:00,46.59,46.69,46.55,46.57,62000.0,25.9386,25.9943,25.9164,25.9275,62000.0
2011-12-28 09:35:00,46.58,46.62,46.48,46.51,37700.0,25.9331,25.9553,25.8774,25.8941,37700.0
2011-12-28 09:40:00,46.52,46.6,46.52,46.57,50000.0,25.8997,25.9442,25.8997,25.9275,50000.0
2011-12-28 09:45:00,46.57,46.6,46.54,46.58,56300.0,25.9275,25.9442,25.9108,25.9331,56300.0
2011-12-28 09:50:00,46.58,46.6,46.53,46.54,31700.0,25.9331,25.9442,25.9052,25.9108,31700.0
2011-12-28 09:55:00,46.54,46.54,46.5,46.5,29200.0,25.9108,25.9108,25.8885,25.8885,29200.0
2011-12-28 10:00:00,46.5,46.54,46.5,46.54,33400.0,25.8885,25.9108,25.8885,25.9108,33400.0
2011-12-28 10:05:00,46.54,46.55,46.47,46.49,48900.0,25.9108,25.9164,25.8718,25.8829,48900.0
2011-12-28 10:10:00,46.49,46.49,46.43,46.44,15300.0,25.8829,25.8829,25.8495,25.8551,15300.0
2011-12-28 10:15:00,46.44,46.48,46.41,46.44,26200.0,25.8551,25.8774,25.8384,25.8551,26200.0
2011-12-28 10:20:00,46.45,46.46,46.42,46.42,22100.0,25.8607,25.8662,25.844,25.844,22100.0
2011-12-28 10:25:00,46.42,46.42,46.36,46.36,23200.0,25.844,25.844,25.8106,25.8106,23200.0
2011-12-28 10:30:00,46.36,46.37,46.32,46.34,35400.0,25.8106,25.8161,25.7883,25.7994,35400.0
2011-12-28 10:35:00,46.34,46.37,46.3,46.37,41100.0,25.7994,25.8161,25.7772,25.8161,41100.0
2011-12-28 10:40:00,46.37,46.39,46.35,46.35,26100.0,25.8161,25.8273,25.805,25.805,26100.0
2011-12-28 10:45:00,46.36,46.43,46.35,46.41,23800.0,25.8106,25.8495,25.805,25.8384,23800.0
2011-12-28 10:50:00,46.41,46.44,46.39,46.41,15800.0,25.8384,25.8551,25.8273,25.8384,15800.0
2011-12-28 10:55:00,46.42,46.5,46.41,46.49,22000.0,25.844,25.8885,25.8384,25.8829,22000.0
2011-12-28 11:00:00,46.49,46.49,46.42,46.46,20600.0,25.8829,25.8829,25.844,25.8662,20600.0
2011-12-28 11:05:00,46.46,46.5,46.44,46.44,22600.0,25.8662,25.8885,25.8551,25.8551,22600.0
2011-12-28 11:10:00,46.44,46.47,46.42,46.46,25700.0,25.8551,25.8718,25.844,25.8662,25700.0
2011-12-28 11:15:00,46.46,46.49,46.44,46.46,54700.0,25.8662,25.8829,25.8551,25.8662,54700.0
2011-12-28 11:20:00,46.46,46.46,46.4,46.41,31800.0,25.8662,25.8662,25.8328,25.8384,31800.0
2011-12-28 11:25:00,46.41,46.46,46.41,46.43,29900.0,25.8384,25.8662,25.8384,25.8495,29900.0
2011-12-28 11:30:00,46.42,46.45,46.39,46.4,63800.0,25.844,25.8607,25.8273,25.8328,63800.0
2011-12-28 11:35:00,46.4,46.41,46.37,46.38,57000.0,25.8328,25.8384,25.8161,25.8217,57000.0
2011-12-28 11:40:00,46.38,46.39,46.36,46.36,15400.0,25.8217,25.8273,25.8106,25.8106,15400.0
2011-12-28 11:45:00,46.36,46.37,46.32,46.32,37400.0,25.8106,25.8161,25.7883,25.7883,37400.0
2011-12-28 11:50:00,46.32,46.34,46.3,46.33,28000.0,25.7883,25.7994,25.7772,25.7939,28000.0
2011-12-28 11:55:00,46.33,46.34,46.3,46.31,29400.0,25.7939,25.7994,25.7772,25.7827,29400.0
2011-12-28 12:00:00,46.31,46.32,46.3,46.32,26900.0,25.7827,25.7883,25.7772,25.7883,26900.0
2011-12-28 12:05:00,46.32,46.32,46.3,46.31,14100.0,25.7883,25.7883,25.7772,25.7827,14100.0
2011-12-28 12:10:00,46.31,46.32,46.3,46.31,33600.0,25.7827,25.7883,25.7772,25.7827,33600.0
2011-12-28 12:15:00,46.31,46.32,46.3,46.32,12700.0,25.7827,25.7883,25.7772,25.7883,12700.0
2011-12-28 12:20:00,46.32,46.33,46.3,46.33,14900.0,25.7883,25.7939,25.7772,25.7939,14900.0
2011-12-28 12:25:00,46.32,46.35,46.31,46.33,37800.0,25.7883,25.805,25.7827,25.7939,37800.0
2011-12-28 12:30:00,46.33,46.36,46.32,46.34,22900.0,25.7939,25.8106,25.7883,25.7994,22900.0
2011-12-28 12:35:00,46.34,46.36,46.33,46.35,13400.0,25.7994,25.8106,25.7939,25.805,13400.0
2011-12-28 12:40:00,46.35,46.35,46.31,46.32,13400.0,25.805,25.805,25.7827,25.7883,13400.0
2011-12-28 12:45:00,46.32,46.34,46.32,46.32,24300.0,25.7883,25.7994,25.7883,25.7883,24300.0
2011-12-28 12:50:00,46.33,46.33,46.31,46.33,16900.0,25.7939,25.7939,25.7827,25.7939,16900.0
2011-12-28 12:55:00,46.33,46.34,46.32,46.33,22000.0,25.7939,25.7994,25.7883,25.7939,22000.0
2011-12-28 13:00:00,46.33,46.35,46.32,46.35,17200.0,25.7939,25.805,25.7883,25.805,17200.0
2011-12-28 13:05:00,46.35,46.36,46.33,46.34,14400.0,25.805,25.8106,25.7939,25.7994,14400.0
2011-12-28 13:10:00,46.33,46.34,46.33,46.34,18000.0,25.7939,25.7994,25.7939,25.7994,18000.0
2011-12-28 13:15:00,46.34,46.35,46.33,46.34,16300.0,25.7994,25.805,25.7939,25.7994,16300.0
2011-12-28 13:20:00,46.34,46.34,46.32,46.33,10500.0,25.7994,25.7994,25.7883,25.7939,10500.0
2011-12-28 13:25:00,46.33,46.36,46.32,46.36,22200.0,25.7939,25.8106,25.7883,25.8106,22200.0
2011-12-28 13:30:00,46.36,46.36,46.35,46.36,5100.0,25.8106,25.8106,25.805,25.8106,5100.0
2011-12-28 13:35:00,46.36,46.37,46.34,46.35,26600.0,25.8106,25.8161,25.7994,25.805,26600.0
2011-12-28 13:40:00,46.35,46.37,46.35,46.36,11900.0,25.805,25.8161,25.805,25.8106,11900.0
2011-12-28 13:45:00,46.36,46.38,46.35,46.36,12300.0,25.8106,25.8217,25.805,25.8106,12300.0
2011-12-28 13:50:00,46.36,46.36,46.35,46.35,8800.0,25.8106,25.8106,25.805,25.805,8800.0
2011-12-28 13:55:00,46.36,46.37,46.35,46.37,9200.0,25.8106,25.8161,25.805,25.8161,9200.0
2011-12-28 14:00:00,46.37,46.39,46.36,46.39,12600.0,25.8161,25.8273,25.8106,25.8273,12600.0
2011-12-28 14:05:00,46.39,46.4,46.36,46.37,30000.0,25.8273,25.8328,25.8106,25.8161,30000.0
2011-12-28 14:10:00,46.37,46.38,46.35,46.38,15000.0,25.8161,25.8217,25.805,25.8217,15000.0
2011-12-28 14:15:00,46.38,46.39,46.36,46.37,16500.0,25.8217,25.8273,25.8106,25.8161,16500.0
2011-12-28 14:20:00,46.38,46.4,46.37,46.4,15700.0,25.8217,25.8328,25.8161,25.8328,15700.0
2011-12-28 14:25:00,46.4,46.4,46.38,46.4,19000.0,25.8328,25.8328,25.8217,25.8328,19000.0
2011-12-28 14:30:00,46.4,46.41,46.39,46.39,18900.0,25.8328,25.8384,25.8273,25.8273,18900.0
2011-12-28 14:35:00,46.4,46.4,46.39,46.4,14200.0,25.8328,25.8328,25.8273,25.8328,14200.0
2011-12-28 14:40:00,46.4,46.4,46.39,46.39,15100.0,25.8328,25.8328,25.8273,25.8273,15100.0
2011-12-28 14:45:00,46.4,46.4,46.37,46.38,31500.0,25.8328,25.8328,25.8161,25.8217,31500.0
2011-12-28 14:50:00,46.38,46.4,46.37,46.4,15300.0,25.8217,25.8328,25.8161,25.8328,15300.0
2011-12-28 14:55:00,46.4,46.41,46.38,46.38,22100.0,25.8328,25.8384,25.8217,25.8217,22100.0
2011-12-28 15:00:00,46.38,46.39,46.37,46.37,18700.0,25.8217,25.8273,25.8161,25.8161,18700.0
2011-12-28 15:05:00,46.37,46.39,46.37,46.39,29900.0,25.8161,25.8273,25.8161,25.8273,29900.0
2011-12-28 15:10:00,46.39,46.39,46.38,46.39,17100.0,25.8273,25.8273,25.8217,25.8273,17100.0
2011-12-28 15:15:00,46.39,46.39,46.34,46.35,45200.0,25.8273,25.8273,25.7994,25.805,45200.0
2011-12-28 15:20:00,46.36,46.39,46.35,46.39,26700.0,25.8106,25.8273,25.805,25.8273,26700.0
2011-12-28 15:25:00,46.39,46.39,46.32,46.36,65500.0,25.8273,25.8273,25.7883,25.8106,65500.0
2011-12-28 15:30:00,46.36,46.36,46.33,46.36,51100.0,25.8106,25.8106,25.7939,25.8106,51100.0
2011-12-28 15:35:00,46.36,46.37,46.34,46.36,68800.0,25.8106,25.8161,25.7994,25.8106,68800.0
2011-12-28 15:40:00,46.36,46.37,46.34,46.37,74700.0,25.8106,25.8161,25.7994,25.8161,74700.0
2011-12-28 15:45:00,46.36,46.4,46.35,46.38,88500.0,25.8106,25.8328,25.805,25.8217,88500.0
2011-12-28 15:50:00,46.38,46.39,46.37,46.38,106800.0,25.8217,25.8273,25.8161,25.8217,106800.0
2011-12-28 15:55:00,46.38,46.38,46.35,46.35,192200.0,25.8217,25.8217,25.805,25.805,192200.0
2011-12-29 09:30:00,46.43,46.5,46.35,46.49,55900.0,25.8495,25.8885,25.805,25.8829,55900.0
2011-12-29 09:35:00,46.48,46.62,46.48,46.56,47200.0,25.8774,25.9553,25.8774,25.9219,47200.0
2011-12-29 09:40:00,46.56,46.61,46.53,46.53,48400.0,25.9219,25.9498,25.9052,25.9052,48400.0
2011-12-29 09:45:00,46.54,46.6,46.52,46.59,41700.0,25.9108,25.9442,25.8997,25.9386,41700.0
2011-12-29 09:50:00,46.59,46.59,46.52,46.57,28200.0,25.9386,25.9386,25.8997,25.9275,28200.0
2011-12-29 09:55:00,46.58,46.6,46.56,46.6,20700.0,25.9331,25.9442,25.9219,25.9442,20700.0
2011-12-29 10:00:00,46.6,46.65,46.59,46.63,36100.0,25.9442,25.972,25.9386,25.9609,36100.0
2011-12-29 10:05:00,46.63,46.65,46.58,46.58,32000.0,25.9609,25.972,25.9331,25.9331,32000.0
2011-12-29 10:10:00,46.58,46.58,46.51,46.51,22000.0,25.9331,25.9331,25.8941,25.8941,22000.0
2011-12-29 10:15:00,46.52,46.56,46.51,46.51,20800.0,25.8997,25.9219,25.8941,25.8941,20800.0
2011-12-29 10:20:00,46.5,46.51,46.47,46.49,20300.0,25.8885,25.8941,25.8718,25.8829,20300.0
2011-12-29 10:25:00,46.5,46.53,46.47,46.47,30800.0,25.8885,25.9052,25.8718,25.8718,30800.0
2011-12-29 10:30:00,46.48,46.51,46.46,46.48,27700.0,25.8774,25.8941,25.8662,25.8774,27700.0
2011-12-29 10:35:00,46.48,46.5,46.45,46.49,14400.0,25.8774,25.8885,25.8607,25.8829,14400.0
2011-12-29 10:40:00,46.49,46.52,46.47,46.5,20200.0,25.8829,25.8997,25.8718,25.8885,20200.0
2011-12-29 10:45:00,46.49,46.53,46.49,46.5,25100.0,25.8829,25.9052,25.8829,25.8885,25100.0
2011-12-29 10:50:00,46.5,46.53,46.5,46.52,14500.0,25.8885,25.9052,25.8885,25.8997,14500.0
2011-12-29 10:55:00,46.52,46.55,46.42,46.44,49700.0,25.8997,25.9164,25.844,25.8551,49700.0
2011-12-29 11:00:00,46.44,46.45,46.42,46.43,16900.0,25.8551,25.8607,25.844,25.8495,16900.0
2011-12-29 11:05:00,46.43,46.45,46.4,46.4,31000.0,25.8495,25.8607,25.8328,25.8328,31000.0
2011-12-29 11:10:00,46.39,46.45,46.37,46.42,15500.0,25.8273,25.8607,25.8161,25.844,15500.0
2011-12-29 11:15:00,46.43,46.45,46.41,46.44,10100.0,25.8495,25.8607,25.8384,25.8551,10100.0
2011-12-29 11:20:00,46.43,46.44,46.41,46.42,15300.0,25.8495,25.8551,25.8384,25.844,15300.0
2011-12-29 11:25:00,46.42,46.46,46.39,46.39,14700.0,25.844,25.8662,25.8273,25.8273,14700.0
2011-12-29 11:30:00,46.39,46.47,46.39,46.41,24400.0,25.8273,25.8718,25.8273,25.8384,24400.0
2011-12-29 11:35:00,46.42,46.44,46.41,46.42,16000.0,25.844,25.8551,25.8384,25.844,16000.0
2011-12-29 11:40:00,46.43,46.45,46.38,46.4,28100.0,25.8495,25.8607,25.8217,25.8328,28100.0
2011-12-29 11:45:00,46.39,46.4,46.39,46.39,10600.0,25.8273,25.8328,25.8273,25.8273,10600.0
2011-12-29 11:50:00,46.4,46.46,46.39,46.45,23500.0,25.8328,25.8662,25.8273,25.8607,23500.0
2011-12-29 11:55:00,46.46,46.49,46.43,46.48,15600.0,25.8662,25.8829,25.8495,25.8774,15600.0
2011-12-29 12:00:00,46.48,46.48,46.44,46.45,11300.0,25.8774,25.8774,25.8551,25.8607,11300.0
2011-12-29 12:05:00,46.44,46.45,46.42,46.43,8200.0,25.8551,25.8607,25.844,25.8495,8200.0
2011-12-29 12:10:00,46.43,46.44,46.42,46.44,6200.0,25.8495,25.8551,25.844,25.8551,6200.0
2011-12-29 12:15:00,46.43,46.46,46.43,46.44,61300.0,25.8495,25.8662,25.8495,25.8551,61300.0
2011-12-29 12:20:00,46.45,46.47,46.44,46.47,9300.0,25.8607,25.8718,25.8551,25.8718,9300.0
2011-12-29 12:25:00,46.47,46.49,46.43,46.44,9400.0,25.8718,25.8829,25.8495,25.8551,9400.0
2011-12-29 12:30:00,46.44,46.44,46.4,46.4,9800.0,25.8551,25.8551,25.8328,25.8328,9800.0
2011-12-29 12:35:00,46.4,46.42,46.37,46.42,13300.0,25.8328,25.844,25.8161,25.844,13300.0
2011-12-29 12:40:00,46.42,46.43,46.41,46.43,7700.0,25.844,25.8495,25.8384,25.8495,7700.0
2011-12-29 12:45:00,46.42,46.44,46.42,46.44,6000.0,25.844,25.8551,25.844,25.8551,6000.0
2011-12-29 12:50:00,46.43,46.44,46.41,46.41,11700.0,25.8495,25.8551,25.8384,25.8384,11700.0
2011-12-29 12:55:00,46.41,46.42,46.41,46.41,7700.0,25.8384,25.844,25.8384,25.8384,7700.0
2011-12-29 13:00:00,46.42,46.45,46.42,46.44,11600.0,25.844,25.8607,25.844,25.8551,11600.0
2011-12-29 13:05:00,46.44,46.44,46.42,46.44,7700.0,25.8551,25.8551,25.844,25.8551,7700.0
2011-12-29 13:10:00,46.43,46.44,46.43,46.44,12100.0,25.8495,25.8551,25.8495,25.8551,12100.0
2011-12-29 13:15:00,46.43,46.44,46.41,46.43,21100.0,25.8495,25.8551,25.8384,25.8495,21100.0
2011-12-29 13:20:00,46.43,46.46,46.43,46.45,8500.0,25.8495,25.8662,25.8495,25.8607,8500.0
2011-12-29 13:25:00,46.46,46.49,46.45,46.48,19600.0,25.8662,25.8829,25.8607,25.8774,19600.0
2011-12-29 13:30:00,46.48,46.49,46.48,46.48,6200.0,25.8774,25.8829,25.8774,25.8774,6200.0
2011-12-29 13:35:00,46.48,46.5,46.47,46.5,8200.0,25.8774,25.8885,25.8718,25.8885,8200.0
2011-12-29 13:40:00,46.5,46.51,46.46,46.48,23300.0,25.8885,25.8941,25.8662,25.8774,23300.0
2011-12-29 13:45:00,46.48,46.48,46.45,46.46,11000.0,25.8774,25.8774,25.8607,25.8662,11000.0
2011-12-29 13:50:00,46.47,46.49,46.46,46.49,11100.0,25.8718,25.8829,25.8662,25.8829,11100.0
2011-12-29 13:55:00,46.49,46.49,46.47,46.48,16900.0,25.8829,25.8829,25.8718,25.8774,16900.0
2011-12-29 14:00:00,46.48,46.5,46.48,46.49,10500.0,25.8774,25.8885,25.8774,25.8829,10500.0
2011-12-29 14:05:00,46.5,46.5,46.46,46.47,8600.0,25.8885,25.8885,25.8662,25.8718,8600.0
2011-12-29 14:10:00,46.47,46.47,46.45,46.45,12600.0,25.8718,25.8718,25.8607,25.8607,12600.0
2011-12-29 14:15:00,46.46,46.46,46.45,46.46,6400.0,25.8662,25.8662,25.8607,25.8662,6400.0
2011-12-29 14:20:00,46.46,46.52,46.45,46.5,28400.0,25.8662,25.8997,25.8607,25.8885,28400.0
2011-12-29 14:25:00,46.5,46.5,46.49,46.5,10300.0,25.8885,25.8885,25.8829,25.8885,10300.0
2011-12-29 14:30:00,46.5,46.51,46.49,46.5,20000.0,25.8885,25.8941,25.8829,25.8885,20000.0
2011-12-29 14:35:00,46.49,46.5,46.47,46.48,23200.0,25.8829,25.8885,25.8718,25.8774,23200.0
2011-12-29 14:40:00,46.48,46.49,46.47,46.48,13000.0,25.8774,25.8829,25.8718,25.8774,13000.0
2011-12-29 14:45:00,46.47,46.49,46.47,46.47,8900.0,25.8718,25.8829,25.8718,25.8718,8900.0
2011-12-29 14:50:00,46.47,46.48,46.47,46.47,6900.0,25.8718,25.8774,25.8718,25.8718,6900.0
2011-12-29 14:55:00,46.48,46.48,46.47,46.48,11200.0,25.8774,25.8774,25.8718,25.8774,11200.0
2011-12-29 15:00:00,46.47,46.48,46.47,46.47,6500.0,25.8718,25.8774,25.8718,25.8718,6500.0
2011-12-29 15:05:00,46.47,46.48,46.45,46.48,20700.0,25.8718,25.8774,25.8607,25.8774,20700.0
2011-12-29 15:10:00,46.47,46.51,46.47,46.51,13900.0,25.8718,25.8941,25.8718,25.8941,13900.0
2011-12-29 15:15:00,46.51,46.51,46.5,46.51,9000.0,25.8941,25.8941,25.8885,25.8941,9000.0
2011-12-29 15:20:00,46.5,46.54,46.5,46.54,21500.0,25.8885,25.9108,25.8885,25.9108,21500.0
2011-12-29 15:25:00,46.54,46.54,46.5,46.51,20700.0,25.9108,25.9108,25.8885,25.8941,20700.0
2011-12-29 15:30:00,46.5,46.53,46.5,46.53,15800.0,25.8885,25.9052,25.8885,25.9052,15800.0
2011-12-29 15:35:00,46.52,46.54,46.51,46.53,30400.0,25.8997,25.9108,25.8941,25.9052,30400.0
2011-12-29 15:40:00,46.53,46.57,46.52,46.56,51700.0,25.9052,25.9275,25.8997,25.9219,51700.0
2011-12-29 15:45:00,46.56,46.6,46.55,46.55,47300.0,25.9219,25.9442,25.9164,25.9164,47300.0
2011-12-29 15:50:00,46.55,46.57,46.54,46.55,81900.0,25.9164,25.9275,25.9108,25.9164,81900.0
2011-12-29 15:55:00,46.57,46.6,46.54,46.56,131300.0,25.9275,25.9442,25.9108,25.9219,131300.0
2011-12-30 09:30:00,46.65,46.68,46.58,46.64,49400.0,25.972,25.9887,25.9331,25.9665,49400.0
2011-12-30 09:35:00,46.64,46.66,46.6,46.6,15600.0,25.9665,25.9776,25.9442,25.9442,15600.0
2011-12-30 09:40:00,46.61,46.61,46.54,46.57,16400.0,25.9498,25.9498,25.9108,25.9275,16400.0
2011-12-30 09:45:00,46.57,46.62,46.55,46.58,31200.0,25.9275,25.9553,25.9164,25.9331,31200.0
2011-12-30 09:50:00,46.59,46.62,46.55,46.55,14800.0,25.9386,25.9553,25.9164,25.9164,14800.0
2011-12-30 09:55:00,46.56,46.59,46.55,46.57,21700.0,25.9219,25.9386,25.9164,25.9275,21700.0
2011-12-30 10:00:00,46.57,46.59,46.55,46.55,19800.0,25.9275,25.9386,25.9164,25.9164,19800.0
2011-12-30 10:05:00,46.55,46.58,46.53,46.54,32300.0,25.9164,25.9331,25.9052,25.9108,32300.0
2011-12-30 10:10:00,46.53,46.56,46.5,46.56,24300.0,25.9052,25.9219,25.8885,25.9219,24300.0
2011-12-30 10:15:00,46.56,46.62,46.56,46.61,56300.0,25.9219,25.9553,25.9219,25.9498,56300.0
2011-12-30 10:20:00,46.61,46.65,46.61,46.61,23200.0,25.9498,25.972,25.9498,25.9498,23200.0
2011-12-30 10:25:00,46.61,46.63,46.58,46.61,27000.0,25.9498,25.9609,25.9331,25.9498,27000.0
2011-12-30 10:30:00,46.62,46.63,46.58,46.58,18100.0,25.9553,25.9609,25.9331,25.9331,18100.0
2011-12-30 10:35:00,46.58,46.63,46.58,46.63,19800.0,25.9331,25.9609,25.9331,25.9609,19800.0
2011-12-30 10:40:00,46.63,46.66,46.63,46.63,22200.0,25.9609,25.9776,25.9609,25.9609,22200.0
2011-12-30 10:45:00,46.62,46.63,46.59,46.6,20200.0,25.9553,25.9609,25.9386,25.9442,20200.0
2011-12-30 10:50:00,46.59,46.63,46.58,46.62,17300.0,25.9386,25.9609,25.9331,25.9553,17300.0
2011-12-30 10:55:00,46.62,46.64,46.6,46.61,18000.0,25.9553,25.9665,25.9442,25.9498,18000.0
2011-12-30 11:00:00,46.62,46.63,46.58,46.59,24500.0,25.9553,25.9609,25.9331,25.9386,24500.0
2011-12-30 11:05:00,46.59,46.62,46.57,46.58,23700.0,25.9386,25.9553,25.9275,25.9331,23700.0
2011-12-30 11:10:00,46.57,46.59,46.55,46.56,17300.0,25.9275,25.9386,25.9164,25.9219,17300.0
2011-12-30 11:15:00,46.55,46.59,46.54,46.58,25600.0,25.9164,25.9386,25.9108,25.9331,25600.0
2011-12-30 11:20:00,46.58,46.61,46.58,46.61,17800.0,25.9331,25.9498,25.9331,25.9498,17800.0
2011-12-30 11:25:00,46.61,46.63,46.59,46.63,19500.0,25.9498,25.9609,25.9386,25.9609,19500.0
2011-12-30 11:30:00,46.63,46.63,46.59,46.6,21700.0,25.9609,25.9609,25.9386,25.9442,21700.0
2011-12-30 11:35:00,46.6,46.6,46.54,46.57,45700.0,25.9442,25.9442,25.9108,25.9275,45700.0
2011-12-30 11:40:00,46.57,46.58,46.55,46.56,10600.0,25.9275,25.9331,25.9164,25.9219,10600.0
2011-12-30 11:45:00,46.56,46.57,46.53,46.53,19900.0,25.9219,25.9275,25.9052,25.9052,19900.0
2011-12-30 11:50:00,46.55,46.55,46.51,46.52,17100.0,25.9164,25.9164,25.8941,25.8997,17100.0
2011-12-30 11:55:00,46.52,46.53,46.5,46.51,12600.0,25.8997,25.9052,25.8885,25.8941,12600.0
2011-12-30 12:00:00,46.5,46.51,46.5,46.5,18200.0,25.8885,25.8941,25.8885,25.8885,18200.0
2011-12-30 12:05:00,46.5,46.51,46.5,46.51,9200.0,25.8885,25.8941,25.8885,25.8941,9200.0
2011-12-30 12:10:00,46.51,46.51,46.49,46.49,10300.0,25.8941,25.8941,25.8829,25.8829,10300.0
2011-12-30 12:15:00,46.5,46.5,46.47,46.47,22100.0,25.8885,25.8885,25.8718,25.8718,22100.0
2011-12-30 12:20:00,46.48,46.48,46.45,46.46,14700.0,25.8774,25.8774,25.8607,25.8662,14700.0
2011-12-30 12:25:00,46.45,46.48,46.45,46.47,10000.0,25.8607,25.8774,25.8607,25.8718,10000.0
2011-12-30 12:30:00,46.47,46.52,46.47,46.5,33000.0,25.8718,25.8997,25.8718,25.8885,33000.0
2011-12-30 12:35:00,46.5,46.5,46.47,46.48,12100.0,25.8885,25.8885,25.8718,25.8774,12100.0
2011-12-30 12:40:00,46.48,46.49,46.47,46.48,8600.0,25.8774,25.8829,25.8718,25.8774,8600.0
2011-12-30 12:45:00,46.48,46.49,46.47,46.47,7900.0,25.8774,25.8829,25.8718,25.8718,7900.0
2011-12-30 12:50:00,46.48,46.48,46.47,46.48,7800.0,25.8774,25.8774,25.8718,25.8774,7800.0
2011-12-30 12:55:00,46.47,46.49,46.47,46.48,24200.0,25.8718,25.8829,25.8718,25.8774,24200.0
2011-12-30 13:00:00,46.48,46.49,46.45,46.46,10400.0,25.8774,25.8829,25.8607,25.8662,10400.0
2011-12-30 13:05:00,46.46,46.49,46.45,46.48,19500.0,25.8662,25.8829,25.8607,25.8774,19500.0
2011-12-30 13:10:00,46.48,46.49,46.47,46.49,3400.0,25.8774,25.8829,25.8718,25.8829,3400.0
2011-12-30 13:15:00,46.49,46.49,46.48,46.48,10800.0,25.8829,25.8829,25.8774,25.8774,10800.0
2011-12-30 13:20:00,46.48,46.49,46.45,46.45,16200.0,25.8774,25.8829,25.8607,25.8607,16200.0
2011-12-30 13:25:00,46.45,46.46,46.43,46.45,13000.0,25.8607,25.8662,25.8495,25.8607,13000.0
2011-12-30 13:30:00,46.45,46.46,46.44,46.44,11400.0,25.8607,25.8662,25.8551,25.8551,11400.0
2011-12-30 13:35:00,46.44,46.48,46.43,46.47,21300.0,25.8551,25.8774,25.8495,25.8718,21300.0
2011-12-30 13:40:00,46.46,46.47,46.45,46.46,8100.0,25.8662,25.8718,25.8607,25.8662,8100.0
2011-12-30 13:45:00,46.45,46.46,46.44,46.45,7800.0,25.8607,25.8662,25.8551,25.8607,7800.0
2011-12-30 13:50:00,46.45,46.45,46.41,46.41,21300.0,25.8607,25.8607,25.8384,25.8384,21300.0
2011-12-30 13:55:00,46.4,46.41,46.4,46.4,16500.0,25.8328,25.8384,25.8328,25.8328,16500.0
2011-12-30 14:00:00,46.4,46.41,46.39,46.41,9100.0,25.8328,25.8384,25.8273,25.8384,9100.0
2011-12-30 14:05:00,46.41,46.42,46.39,46.42,45600.0,25.8384,25.844,25.8273,25.844,45600.0
2011-12-30 14:10:00,46.41,46.43,46.39,46.4,30800.0,25.8384,25.8495,25.8273,25.8328,30800.0
2011-12-30 14:15:00,46.4,46.41,46.39,46.39,10700.0,25.8328,25.8384,25.8273,25.8273,10700.0
2011-12-30 14:20:00,46.39,46.39,46.36,46.38,23400.0,25.8273,25.8273,25.8106,25.8217,23400.0
2011-12-30 14:25:00,46.37,46.38,46.36,46.36,12100.0,25.8161,25.8217,25.8106,25.8106,12100.0
2011-12-30 14:30:00,46.37,46.4,46.37,46.4,17300.0,25.8161,25.8328,25.8161,25.8328,17300.0
2011-12-30 14:35:00,46.4,46.4,46.37,46.38,14100.0,25.8328,25.8328,25.8161,25.8217,14100.0
2011-12-30 14:40:00,46.37,46.38,46.36,46.36,13300.0,25.8161,25.8217,25.8106,25.8106,13300.0
2011-12-30 14:45:00,46.37,46.38,46.35,46.36,29100.0,25.8161,25.8217,25.805,25.8106,29100.0
2011-12-30 14:50:00,46.36,46.36,46.35,46.36,17900.0,25.8106,25.8106,25.805,25.8106,17900.0
2011-12-30 14:55:00,46.36,46.36,46.35,46.36,8400.0,25.8106,25.8106,25.805,25.8106,8400.0
2011-12-30 15:00:00,46.36,46.39,46.36,46.38,21000.0,25.8106,25.8273,25.8106,25.8217,21000.0
2011-12-30 15:05:00,46.37,46.41,46.37,46.4,15900.0,25.8161,25.8384,25.8161,25.8328,15900.0
2011-12-30 15:10:00,46.4,46.42,46.4,46.42,13000.0,25.8328,25.844,25.8328,25.844,13000.0
2011-12-30 15:15:00,46.42,46.44,46.41,46.41,19800.0,25.844,25.8551,25.8384,25.8384,19800.0
2011-12-30 15:20:00,46.41,46.42,46.4,46.4,11300.0,25.8384,25.844,25.8328,25.8328,11300.0
2011-12-30 15:25:00,46.41,46.41,46.39,46.4,9700.0,25.8384,25.8384,25.8273,25.8328,9700.0
2011-12-30 15:30:00,46.39,46.4,46.39,46.4,17000.0,25.8273,25.8328,25.8273,25.8328,17000.0
2011-12-30 15:35:00,46.39,46.4,46.36,46.37,21400.0,25.8273,25.8328,25.8106,25.8161,21400.0
2011-12-30 15:40:00,46.36,46.38,46.35,46.37,52900.0,25.8106,25.8217,25.805,25.8161,52900.0
2011-12-30 15:45:00,46.37,46.37,46.32,46.34,99000.0,25.8161,25.8161,25.7883,25.7994,99000.0
2011-12-30 15:50:00,46.34,46.35,46.33,46.35,41900.0,25.7994,25.805,25.7939,25.805,41900.0
2011-12-30 15:55:00,46.34,46.34,46.28,46.28,191200.0,25.7994,25.7994,25.766,25.766,191200.0
2012-01-03 09:30:00,45.85,46.02,45.75,46.0,334300.0,25.5266,25.6213,25.471,25.6101,334300.0
2012-01-03 09:35:00,46.0,46.0,45.85,45.97,104000.0,25.6101,25.6101,25.5266,25.5934,104000.0
2012-01-03 09:40:00,45.97,46.06,45.96,46.06,82700.0,25.5934,25.6436,25.5879,25.6436,82700.0
2012-01-03 09:45:00,46.06,46.06,45.91,45.91,119900.0,25.6436,25.6436,25.56,25.56,119900.0
2012-01-03 09:50:00,45.91,45.91,45.76,45.8,79100.0,25.56,25.56,25.4765,25.4988,79100.0
2012-01-03 09:55:00,45.8,45.81,45.74,45.75,72600.0,25.4988,25.5044,25.4654,25.471,72600.0
2012-01-03 10:00:00,45.76,45.79,45.68,45.71,118700.0,25.4765,25.4932,25.432,25.4487,118700.0
2012-01-03 10:05:00,45.7,45.77,45.69,45.75,95900.0,25.4431,25.4821,25.4376,25.471,95900.0
2012-01-03 10:10:00,45.75,45.87,45.74,45.84,94900.0,25.471,25.5378,25.4654,25.5211,94900.0
2012-01-03 10:15:00,45.85,45.89,45.82,45.85,55800.0,25.5266,25.5489,25.5099,25.5266,55800.0
2012-01-03 10:20:00,45.85,45.89,45.83,45.89,60700.0,25.5266,25.5489,25.5155,25.5489,60700.0
2012-01-03 10:25:00,45.88,45.93,45.86,45.89,53100.0,25.5433,25.5712,25.5322,25.5489,53100.0
2012-01-03 10:30:00,45.9,45.94,45.9,45.92,43300.0,25.5545,25.5767,25.5545,25.5656,43300.0
2012-01-03 10:35:00,45.91,45.93,45.88,45.9,19400.0,25.56,25.5712,25.5433,25.5545,19400.0
2012-01-03 10:40:00,45.89,45.92,45.84,45.85,46700.0,25.5489,25.5656,25.5211,25.5266,46700.0
2012-01-03 10:45:00,45.85,45.89,45.83,45.86,75200.0,25.5266,25.5489,25.5155,25.5322,75200.0
2012-01-03 10:50:00,45.86,45.86,45.73,45.75,98000.0,25.5322,25.5322,25.4598,25.471,98000.0
2012-01-03 10:55:00,45.74,45.77,45.74,45.76,69900.0,25.4654,25.4821,25.4654,25.4765,69900.0
2012-01-03 11:00:00,45.76,45.76,45.67,45.67,63300.0,25.4765,25.4765,25.4264,25.4264,63300.0
2012-01-03 11:05:00,45.67,45.7,45.64,45.7,88600.0,25.4264,25.4431,25.4097,25.4431,88600.0
2012-01-03 11:10:00,45.69,45.75,45.68,45.74,70500.0,25.4376,25.471,25.432,25.4654,70500.0
2012-01-03 11:15:00,45.73,45.75,45.65,45.66,111500.0,25.4598,25.471,25.4153,25.4209,111500.0
2012-01-03 11:20:00,45.66,45.7,45.66,45.66,117300.0,25.4209,25.4431,25.4209,25.4209,117300.0
2012-01-03 11:25:00,45.66,45.67,45.66,45.66,83900.0,25.4209,25.4264,25.4209,25.4209,83900.0
2012-01-03 11:30:00,45.67,45.67,45.63,45.63,79800.0,25.4264,25.4264,25.4042,25.4042,79800.0
2012-01-03 11:35:00,45.63,45.64,45.61,45.61,34400.0,25.4042,25.4097,25.393,25.393,34400.0
2012-01-03 11:40:00,45.61,45.62,45.54,45.55,38000.0,25.393,25.3986,25.354,25.3596,38000.0
2012-01-03 11:45:00,45.55,45.56,45.48,45.49,73300.0,25.3596,25.3652,25.3206,25.3262,73300.0
2012-01-03 11:50:00,45.5,45.52,45.41,45.41,77300.0,25.3318,25.3429,25.2817,25.2817,77300.0
2012-01-03 11:55:00,45.41,45.42,45.38,45.38,66200.0,25.2817,25.2872,25.265,25.265,66200.0
2012-01-03 12:00:00,45.38,45.38,45.32,45.33,23100.0,25.265,25.265,25.2316,25.2371,23100.0
2012-01-03 12:05:00,45.32,45.35,45.32,45.34,68200.0,25.2316,25.2483,25.2316,25.2427,68200.0
2012-01-03 12:10:00,45.34,45.34,45.3,45.3,20800.0,25.2427,25.2427,25.2204,25.2204,20800.0
2012-01-03 12:15:00,45.3,45.3,45.25,45.25,75500.0,25.2204,25.2204,25.1926,25.1926,75500.0
2012-01-03 12:20:00,45.25,45.26,45.22,45.24,70300.0,25.1926,25.1982,25.1759,25.187,70300.0
2012-01-03 12:25:00,45.24,45.24,45.22,45.22,46000.0,25.187,25.187,25.1759,25.1759,46000.0
2012-01-03 12:30:00,45.22,45.23,45.21,45.21,96800.0,25.1759,25.1815,25.1703,25.1703,96800.0
2012-01-03 12:35:00,45.22,45.22,45.17,45.18,64600.0,25.1759,25.1759,25.148,25.1536,64600.0
2012-01-03 12:40:00,45.18,45.19,45.16,45.18,91300.0,25.1536,25.1592,25.1425,25.1536,91300.0
2012-01-03 12:45:00,45.17,45.18,45.13,45.13,49600.0,25.148,25.1536,25.1258,25.1258,49600.0
2012-01-03 12:50:00,45.13,45.2,45.13,45.16,69200.0,25.1258,25.1648,25.1258,25.1425,69200.0
2012-01-03 12:55:00,45.16,45.17,45.13,45.17,32400.0,25.1425,25.148,25.1258,25.148,32400.0
2012-01-03 13:00:00,45.16,45.18,45.16,45.17,35100.0,25.1425,25.1536,25.1425,25.148,35100.0
2012-01-03 13:05:00,45.17,45.18,45.14,45.17,46500.0,25.148,25.1536,25.1313,25.148,46500.0
2012-01-03 13:10:00,45.16,45.17,45.1,45.1,34500.0,25.1425,25.148,25.1091,25.1091,34500.0
2012-01-03 13:15:00,45.1,45.11,45.05,45.05,32700.0,25.1091,25.1146,25.0812,25.0812,32700.0
2012-01-03 13:20:00,45.06,45.06,45.01,45.02,41200.0,25.0868,25.0868,25.059,25.0645,41200.0
2012-01-03 13:25:00,45.01,45.01,44.93,44.96,132800.0,25.059,25.059,25.0144,25.0311,132800.0
2012-01-03 13:30:00,44.96,44.97,44.9,44.95,78900.0,25.0311,25.0367,24.9977,25.0256,78900.0
2012-01-03 13:35:00,44.95,44.96,44.91,44.91,55500.0,25.0256,25.0311,25.0033,25.0033,55500.0
2012-01-03 13:40:00,44.91,44.95,44.88,44.89,87200.0,25.0033,25.0256,24.9866,24.9922,87200.0
2012-01-03 13:45:00,44.89,44.89,44.85,44.88,52700.0,24.9922,24.9922,24.9699,24.9866,52700.0
2012-01-03 13:50:00,44.88,44.89,44.86,44.87,38800.0,24.9866,24.9922,24.9755,24.981,38800.0
2012-01-03 13:55:00,44.87,44.91,44.86,44.86,50200.0,24.981,25.0033,24.9755,24.9755,50200.0
2012-01-03 14:00:00,44.86,44.89,44.85,44.88,44000.0,24.9755,24.9922,24.9699,24.9866,44000.0
2012-01-03 14:05:00,44.88,44.89,44.88,44.88,30500.0,24.9866,24.9922,24.9866,24.9866,30500.0
2012-01-03 14:10:00,44.88,44.92,44.88,44.91,123600.0,24.9866,25.0089,24.9866,25.0033,123600.0
2012-01-03 14:15:00,44.92,44.93,44.9,44.92,66700.0,25.0089,25.0144,24.9977,25.0089,66700.0
2012-01-03 14:20:00,44.92,44.94,44.92,44.92,60900.0,25.0089,25.02,25.0089,25.0089,60900.0
2012-01-03 14:25:00,44.92,44.96,44.9,44.96,71700.0,25.0089,25.0311,24.9977,25.0311,71700.0
2012-01-03 14:30:00,44.96,44.97,44.96,44.97,42600.0,25.0311,25.0367,25.0311,25.0367,42600.0
2012-01-03 14:35:00,44.96,44.97,44.96,44.97,59700.0,25.0311,25.0367,25.0311,25.0367,59700.0
2012-01-03 14:40:00,44.97,45.0,44.96,44.99,72800.0,25.0367,25.0534,25.0311,25.0478,72800.0
2012-01-03 14:45:00,44.98,45.0,44.98,45.0,59900.0,25.0423,25.0534,25.0423,25.0534,59900.0
2012-01-03 14:50:00,44.99,45.0,44.99,45.0,47700.0,25.0478,25.0534,25.0478,25.0534,47700.0
2012-01-03 14:55:00,45.0,45.0,44.98,44.99,74800.0,25.0534,25.0534,25.0423,25.0478,74800.0
2012-01-03 15:00:00,44.99,44.99,44.89,44.89,136000.0,25.0478,25.0478,24.9922,24.9922,136000.0
2012-01-03 15:05:00,44.9,44.93,44.89,44.93,70800.0,24.9977,25.0144,24.9922,25.0144,70800.0
2012-01-03 15:10:00,44.93,44.93,44.89,44.91,82600.0,25.0144,25.0144,24.9922,25.0033,82600.0
2012-01-03 15:15:00,44.9,44.91,44.9,44.9,59900.0,24.9977,25.0033,24.9977,24.9977,59900.0
2012-01-03 15:20:00,44.9,44.91,44.84,44.84,109300.0,24.9977,25.0033,24.9643,24.9643,109300.0
2012-01-03 15:25:00,44.84,44.87,44.81,44.87,105900.0,24.9643,24.981,24.9476,24.981,105900.0
2012-01-03 15:30:00,44.87,44.88,44.84,44.88,108400.0,24.981,24.9866,24.9643,24.9866,108400.0
2012-01-03 15:35:00,44.87,44.89,44.86,44.89,102800.0,24.981,24.9922,24.9755,24.9922,102800.0
2012-01-03 15:40:00,44.89,44.95,44.88,44.95,127300.0,24.9922,25.0256,24.9866,25.0256,127300.0
2012-01-03 15:45:00,44.95,45.09,44.95,45.08,194300.0,25.0256,25.1035,25.0256,25.0979,194300.0
2012-01-03 15:50:00,45.08,45.09,45.04,45.04,167400.0,25.0979,25.1035,25.0757,25.0757,167400.0
2012-01-03 15:55:00,45.04,45.09,45.02,45.03,391300.0,25.0757,25.1035,25.0645,25.0701,391300.0
2012-01-04 09:30:00,45.06,45.1,44.98,45.02,124200.0,25.0868,25.1091,25.0423,25.0645,124200.0
2012-01-04 09:35:00,45.02,45.33,45.0,45.32,113100.0,25.0645,25.2371,25.0534,25.2316,113100.0
2012-01-04 09:40:00,45.33,45.39,45.26,45.27,56000.0,25.2371,25.2705,25.1982,25.2037,56000.0
2012-01-04 09:45:00,45.26,45.31,45.21,45.23,56700.0,25.1982,25.226,25.1703,25.1815,56700.0
2012-01-04 09:50:00,45.23,45.3,45.22,45.26,32000.0,25.1815,25.2204,25.1759,25.1982,32000.0
2012-01-04 09:55:00,45.27,45.27,45.21,45.25,32200.0,25.2037,25.2037,25.1703,25.1926,32200.0
2012-01-04 10:00:00,45.25,45.35,45.25,45.32,57300.0,25.1926,25.2483,25.1926,25.2316,57300.0
2012-01-04 10:05:00,45.32,45.36,45.3,45.34,87400.0,25.2316,25.2538,25.2204,25.2427,87400.0
2012-01-04 10:10:00,45.35,45.36,45.32,45.35,44000.0,25.2483,25.2538,25.2316,25.2483,44000.0
2012-01-04 10:15:00,45.34,45.44,45.33,45.39,95400.0,25.2427,25.2984,25.2371,25.2705,95400.0
2012-01-04 10:20:00,45.38,45.48,45.38,45.47,53900.0,25.265,25.3206,25.265,25.3151,53900.0
2012-01-04 10:25:00,45.47,45.48,45.44,45.44,25200.0,25.3151,25.3206,25.2984,25.2984,25200.0
2012-01-04 10:30:00,45.45,45.47,45.43,45.46,60700.0,25.3039,25.3151,25.2928,25.3095,60700.0
2012-01-04 10:35:00,45.47,45.47,45.42,45.44,30500.0,25.3151,25.3151,25.2872,25.2984,30500.0
2012-01-04 10:40:00,45.45,45.47,45.44,45.44,46900.0,25.3039,25.3151,25.2984,25.2984,46900.0
2012-01-04 10:45:00,45.44,45.45,45.39,45.45,37600.0,25.2984,25.3039,25.2705,25.3039,37600.0
2012-01-04 10:50:00,45.45,45.46,45.38,45.38,39600.0,25.3039,25.3095,25.265,25.265,39600.0
2012-01-04 10:55:00,45.39,45.4,45.35,45.36,35900.0,25.2705,25.2761,25.2483,25.2538,35900.0
2012-01-04 11:00:00,45.36,45.39,45.34,45.36,39200.0,25.2538,25.2705,25.2427,25.2538,39200.0
2012-01-04 11:05:00,45.36,45.36,45.28,45.28,56900.0,25.2538,25.2538,25.2093,25.2093,56900.0
2012-01-04 11:10:00,45.28,45.36,45.28,45.3,48000.0,25.2093,25.2538,25.2093,25.2204,48000.0
2012-01-04 11:15:00,45.3,45.3,45.22,45.22,33400.0,25.2204,25.2204,25.1759,25.1759,33400.0
2012-01-04 11:20:00,45.22,45.25,45.18,45.19,43600.0,25.1759,25.1926,25.1536,25.1592,43600.0
2012-01-04 11:25:00,45.19,45.21,45.16,45.19,23200.0,25.1592,25.1703,25.1425,25.1592,23200.0
2012-01-04 11:30:00,45.2,45.27,45.19,45.24,37800.0,25.1648,25.2037,25.1592,25.187,37800.0
2012-01-04 11:35:00,45.23,45.27,45.21,45.27,23800.0,25.1815,25.2037,25.1703,25.2037,23800.0
2012-01-04 11:40:00,45.28,45.28,45.24,45.25,19000.0,25.2093,25.2093,25.187,25.1926,19000.0
2012-01-04 11:45:00,45.25,45.26,45.22,45.24,27900.0,25.1926,25.1982,25.1759,25.187,27900.0
2012-01-04 11:50:00,45.25,45.25,45.19,45.2,47600.0,25.1926,25.1926,25.1592,25.1648,47600.0
2012-01-04 11:55:00,45.21,45.22,45.19,45.21,38600.0,25.1703,25.1759,25.1592,25.1703,38600.0
2012-01-04 12:00:00,45.21,45.22,45.2,45.2,22400.0,25.1703,25.1759,25.1648,25.1648,22400.0
2012-01-04 12:05:00,45.19,45.23,45.19,45.23,31200.0,25.1592,25.1815,25.1592,25.1815,31200.0
2012-01-04 12:10:00,45.22,45.22,45.2,45.21,17800.0,25.1759,25.1759,25.1648,25.1703,17800.0
2012-01-04 12:15:00,45.21,45.23,45.2,45.21,27500.0,25.1703,25.1815,25.1648,25.1703,27500.0
2012-01-04 12:20:00,45.22,45.22,45.18,45.2,38000.0,25.1759,25.1759,25.1536,25.1648,38000.0
2012-01-04 12:25:00,45.21,45.22,45.19,45.19,19700.0,25.1703,25.1759,25.1592,25.1592,19700.0
2012-01-04 12:30:00,45.19,45.2,45.11,45.11,34100.0,25.1592,25.1648,25.1146,25.1146,34100.0
2012-01-04 12:35:00,45.11,45.14,45.09,45.12,67000.0,25.1146,25.1313,25.1035,25.1202,67000.0
2012-01-04 12:40:00,45.11,45.12,45.08,45.1,43800.0,25.1146,25.1202,25.0979,25.1091,43800.0
2012-01-04 12:45:00,45.1,45.13,45.1,45.1,21500.0,25.1091,25.1258,25.1091,25.1091,21500.0
2012-01-04 12:50:00,45.11,45.12,45.07,45.08,36000.0,25.1146,25.1202,25.0924,25.0979,36000.0
2012-01-04 12:55:00,45.08,45.09,45.06,45.07,41400.0,25.0979,25.1035,25.0868,25.0924,41400.0
2012-01-04 13:00:00,45.07,45.07,45.03,45.05,24500.0,25.0924,25.0924,25.0701,25.0812,24500.0
2012-01-04 13:05:00,45.05,45.05,45.03,45.04,29200.0,25.0812,25.0812,25.0701,25.0757,29200.0
2012-01-04 13:10:00,45.04,45.05,45.04,45.04,16300.0,25.0757,25.0812,25.0757,25.0757,16300.0
2012-01-04 13:15:00,45.04,45.05,45.04,45.05,14300.0,25.0757,25.0812,25.0757,25.0812,14300.0
2012-01-04 13:20:00,45.05,45.08,45.04,45.08,34700.0,25.0812,25.0979,25.0757,25.0979,34700.0
2012-01-04 13:25:00,45.08,45.1,45.07,45.07,24200.0,25.0979,25.1091,25.0924,25.0924,24200.0
2012-01-04 13:30:00,45.08,45.08,45.04,45.06,34800.0,25.0979,25.0979,25.0757,25.0868,34800.0
2012-01-04 13:35:00,45.06,45.08,45.04,45.04,30200.0,25.0868,25.0979,25.0757,25.0757,30200.0
2012-01-04 13:40:00,45.04,45.05,45.04,45.04,9400.0,25.0757,25.0812,25.0757,25.0757,9400.0
2012-01-04 13:45:00,45.05,45.07,45.02,45.04,52000.0,25.0812,25.0924,25.0645,25.0757,52000.0
2012-01-04 13:50:00,45.05,45.05,45.01,45.03,19700.0,25.0812,25.0812,25.059,25.0701,19700.0
2012-01-04 13:55:00,45.03,45.04,45.02,45.03,35800.0,25.0701,25.0757,25.0645,25.0701,35800.0
2012-01-04 14:00:00,45.03,45.04,45.02,45.03,22600.0,25.0701,25.0757,25.0645,25.0701,22600.0
2012-01-04 14:05:00,45.03,45.05,45.02,45.03,45500.0,25.0701,25.0812,25.0645,25.0701,45500.0
2012-01-04 14:10:00,45.03,45.04,45.01,45.01,27500.0,25.0701,25.0757,25.059,25.059,27500.0
2012-01-04 14:15:00,45.02,45.04,45.01,45.03,33100.0,25.0645,25.0757,25.059,25.0701,33100.0
2012-01-04 14:20:00,45.03,45.04,45.02,45.04,20400.0,25.0701,25.0757,25.0645,25.0757,20400.0
2012-01-04 14:25:00,45.03,45.04,45.02,45.02,18900.0,25.0701,25.0757,25.0645,25.0645,18900.0
2012-01-04 14:30:00,45.02,45.05,45.02,45.05,42700.0,25.0645,25.0812,25.0645,25.0812,42700.0
2012-01-04 14:35:00,45.05,45.07,45.02,45.02,45900.0,25.0812,25.0924,25.0645,25.0645,45900.0
2012-01-04 14:40:00,45.02,45.03,45.01,45.02,32200.0,25.0645,25.0701,25.059,25.0645,32200.0
2012-01-04 14:45:00,45.02,45.03,45.01,45.01,29100.0,25.0645,25.0701,25.059,25.059,29100.0
2012-01-04 14:50:00,45.02,45.02,45.01,45.02,35300.0,25.0645,25.0645,25.059,25.0645,35300.0
2012-01-04 14:55:00,45.01,45.03,45.0,45.02,77400.0,25.059,25.0701,25.0534,25.0645,77400.0
2012-01-04 15:00:00,45.02,45.03,45.0,45.01,55800.0,25.0645,25.0701,25.0534,25.059,55800.0
2012-01-04 15:05:00,45.01,45.02,45.0,45.0,29900.0,25.059,25.0645,25.0534,25.0534,29900.0
2012-01-04 15:10:00,45.01,45.01,45.0,45.01,29300.0,25.059,25.059,25.0534,25.059,29300.0
2012-01-04 15:15:00,45.01,45.01,44.97,44.97,81100.0,25.059,25.059,25.0367,25.0367,81100.0
2012-01-04 15:20:00,44.96,44.97,44.95,44.96,39100.0,25.0311,25.0367,25.0256,25.0311,39100.0
2012-01-04 15:25:00,44.95,44.96,44.93,44.95,60300.0,25.0256,25.0311,25.0144,25.0256,60300.0
2012-01-04 15:30:00,44.95,44.97,44.94,44.96,49400.0,25.0256,25.0367,25.02,25.0311,49400.0
2012-01-04 15:35:00,44.95,45.0,44.95,44.99,57100.0,25.0256,25.0534,25.0256,25.0478,57100.0
2012-01-04 15:40:00,45.0,45.0,44.97,44.97,59000.0,25.0534,25.0534,25.0367,25.0367,59000.0
2012-01-04 15:45:00,44.98,44.99,44.97,44.98,86500.0,25.0423,25.0478,25.0367,25.0423,86500.0
2012-01-04 15:50:00,44.98,45.01,44.97,45.01,93700.0,25.0423,25.059,25.0367,25.059,93700.0
2012-01-04 15:55:00,45.0,45.01,44.98,45.0,161200.0,25.0534,25.059,25.0423,25.0534,161200.0
2012-01-05 09:30:00,44.97,44.99,44.7,44.74,112300.0,25.0367,25.0478,24.8864,24.9087,112300.0
2012-01-05 09:35:00,44.73,44.78,44.69,44.72,38400.0,24.9031,24.9309,24.8808,24.8975,38400.0
2012-01-05 09:40:00,44.72,44.78,44.72,44.76,38200.0,24.8975,24.9309,24.8975,24.9198,38200.0
2012-01-05 09:45:00,44.77,44.77,44.68,44.69,67600.0,24.9254,24.9254,24.8752,24.8808,67600.0
2012-01-05 09:50:00,44.69,44.71,44.64,44.71,54100.0,24.8808,24.8919,24.853,24.8919,54100.0
2012-01-05 09:55:00,44.71,44.74,44.7,44.72,33300.0,24.8919,24.9087,24.8864,24.8975,33300.0
2012-01-05 10:00:00,44.72,44.72,44.64,44.66,156500.0,24.8975,24.8975,24.853,24.8641,156500.0
2012-01-05 10:05:00,44.66,44.66,44.62,44.65,77700.0,24.8641,24.8641,24.8418,24.8585,77700.0
2012-01-05 10:10:00,44.65,44.65,44.61,44.62,61500.0,24.8585,24.8585,24.8363,24.8418,61500.0
2012-01-05 10:15:00,44.61,44.63,44.59,44.6,37000.0,24.8363,24.8474,24.8251,24.8307,37000.0
2012-01-05 10:20:00,44.6,44.64,44.56,44.57,71200.0,24.8307,24.853,24.8084,24.814,71200.0
2012-01-05 10:25:00,44.57,44.61,44.55,44.59,36400.0,24.814,24.8363,24.8029,24.8251,36400.0
2012-01-05 10:30:00,44.58,44.59,44.54,44.55,80400.0,24.8196,24.8251,24.7973,24.8029,80400.0
2012-01-05 10:35:00,44.55,44.55,44.5,44.52,117600.0,24.8029,24.8029,24.775,24.7862,117600.0
2012-01-05 10:40:00,44.52,44.53,44.51,44.52,89600.0,24.7862,24.7917,24.7806,24.7862,89600.0
2012-01-05 10:45:00,44.52,44.59,44.51,44.58,79900.0,24.7862,24.8251,24.7806,24.8196,79900.0
2012-01-05 10:50:00,44.58,44.6,44.57,44.59,58400.0,24.8196,24.8307,24.814,24.8251,58400.0
2012-01-05 10:55:00,44.6,44.7,44.6,44.7,64800.0,24.8307,24.8864,24.8307,24.8864,64800.0
2012-01-05 11:00:00,44.69,44.77,44.68,44.77,41900.0,24.8808,24.9254,24.8752,24.9254,41900.0
2012-01-05 11:05:00,44.76,44.9,44.74,44.88,80100.0,24.9198,24.9977,24.9087,24.9866,80100.0
2012-01-05 11:10:00,44.87,44.88,44.78,44.79,30400.0,24.981,24.9866,24.9309,24.9365,30400.0
2012-01-05 11:15:00,44.78,44.79,44.74,44.74,23500.0,24.9309,24.9365,24.9087,24.9087,23500.0
2012-01-05 11:20:00,44.74,44.78,44.74,44.78,52800.0,24.9087,24.9309,24.9087,24.9309,52800.0
2012-01-05 11:25:00,44.78,44.82,44.76,44.81,128000.0,24.9309,24.9532,24.9198,24.9476,128000.0
2012-01-05 11:30:00,44.82,44.88,44.81,44.86,26600.0,24.9532,24.9866,24.9476,24.9755,26600.0
2012-01-05 11:35:00,44.87,44.89,44.86,44.87,52700.0,24.981,24.9922,24.9755,24.981,52700.0
2012-01-05 11:40:00,44.88,44.92,44.88,44.92,19000.0,24.9866,25.0089,24.9866,25.0089,19000.0
2012-01-05 11:45:00,44.91,44.96,44.91,44.95,33900.0,25.0033,25.0311,25.0033,25.0256,33900.0
2012-01-05 11:50:00,44.95,44.96,44.92,44.92,25500.0,25.0256,25.0311,25.0089,25.0089,25500.0
2012-01-05 11:55:00,44.91,44.97,44.91,44.97,29800.0,25.0033,25.0367,25.0033,25.0367,29800.0
2012-01-05 12:00:00,44.97,45.05,44.95,45.01,146100.0,25.0367,25.0812,25.0256,25.059,146100.0
2012-01-05 12:05:00,45.01,45.05,44.99,45.04,61600.0,25.059,25.0812,25.0478,25.0757,61600.0
2012-01-05 12:10:00,45.05,45.05,44.97,44.98,46500.0,25.0812,25.0812,25.0367,25.0423,46500.0
2012-01-05 12:15:00,44.98,45.01,44.97,44.99,38600.0,25.0423,25.059,25.0367,25.0478,38600.0
2012-01-05 12:20:00,44.98,45.0,44.93,44.99,32700.0,25.0423,25.0534,25.0144,25.0478,32700.0
2012-01-05 12:25:00,44.99,45.04,44.99,45.03,24700.0,25.0478,25.0757,25.0478,25.0701,24700.0
2012-01-05 12:30:00,45.03,45.04,45.02,45.04,24300.0,25.0701,25.0757,25.0645,25.0757,24300.0
2012-01-05 12:35:00,45.04,45.04,45.02,45.03,27700.0,25.0757,25.0757,25.0645,25.0701,27700.0
2012-01-05 12:40:00,45.04,45.05,45.03,45.05,43500.0,25.0757,25.0812,25.0701,25.0812,43500.0
2012-01-05 12:45:00,45.05,45.09,45.04,45.07,54200.0,25.0812,25.1035,25.0757,25.0924,54200.0
2012-01-05 12:50:00,45.08,45.09,45.06,45.08,57900.0,25.0979,25.1035,25.0868,25.0979,57900.0
2012-01-05 12:55:00,45.07,45.1,45.06,45.08,27000.0,25.0924,25.1091,25.0868,25.0979,27000.0
2012-01-05 13:00:00,45.08,45.08,45.05,45.05,28700.0,25.0979,25.0979,25.0812,25.0812,28700.0
2012-01-05 13:05:00,45.05,45.1,45.05,45.09,17700.0,25.0812,25.1091,25.0812,25.1035,17700.0
2012-01-05 13:10:00,45.09,45.09,45.06,45.08,12600.0,25.1035,25.1035,25.0868,25.0979,12600.0
2012-01-05 13:15:00,45.08,45.09,45.03,45.06,54400.0,25.0979,25.1035,25.0701,25.0868,54400.0
2012-01-05 13:20:00,45.06,45.09,45.03,45.03,18000.0,25.0868,25.1035,25.0701,25.0701,18000.0
2012-01-05 13:25:00,45.03,45.08,45.03,45.06,11300.0,25.0701,25.0979,25.0701,25.0868,11300.0
2012-01-05 13:30:00,45.07,45.07,45.02,45.03,20600.0,25.0924,25.0924,25.0645,25.0701,20600.0
2012-01-05 13:35:00,45.02,45.07,45.0,45.05,24600.0,25.0645,25.0924,25.0534,25.0812,24600.0
2012-01-05 13:40:00,45.05,45.08,45.03,45.05,23800.0,25.0812,25.0979,25.0701,25.0812,23800.0
2012-01-05 13:45:00,45.04,45.05,45.03,45.05,14700.0,25.0757,25.0812,25.0701,25.0812,14700.0
2012-01-05 13:50:00,45.04,45.05,45.04,45.05,9500.0,25.0757,25.0812,25.0757,25.0812,9500.0
2012-01-05 13:55:00,45.05,45.05,45.02,45.03,16200.0,25.0812,25.0812,25.0645,25.0701,16200.0
2012-01-05 14:00:00,45.03,45.03,45.0,45.02,26800.0,25.0701,25.0701,25.0534,25.0645,26800.0
2012-01-05 14:05:00,45.02,45.03,44.98,44.98,21300.0,25.0645,25.0701,25.0423,25.0423,21300.0
2012-01-05 14:10:00,44.98,45.01,44.98,45.01,17000.0,25.0423,25.059,25.0423,25.059,17000.0
2012-01-05 14:15:00,45.0,45.01,44.97,44.98,16600.0,25.0534,25.059,25.0367,25.0423,16600.0
2012-01-05 14:20:00,44.98,45.0,44.97,44.99,16100.0,25.0423,25.0534,25.0367,25.0478,16100.0
2012-01-05 14:25:00,44.99,45.0,44.96,44.98,32800.0,25.0478,25.0534,25.0311,25.0423,32800.0
2012-01-05 14:30:00,44.98,45.0,44.98,45.0,13900.0,25.0423,25.0534,25.0423,25.0534,13900.0
2012-01-05 14:35:00,45.0,45.0,44.98,44.98,21200.0,25.0534,25.0534,25.0423,25.0423,21200.0
2012-01-05 14:40:00,44.99,45.02,44.97,44.99,30400.0,25.0478,25.0645,25.0367,25.0478,30400.0
2012-01-05 14:45:00,44.98,44.99,44.96,44.98,26300.0,25.0423,25.0478,25.0311,25.0423,26300.0
2012-01-05 14:50:00,44.97,45.0,44.97,44.99,16200.0,25.0367,25.0534,25.0367,25.0478,16200.0
2012-01-05 14:55:00,45.0,45.01,44.97,44.98,26500.0,25.0534,25.059,25.0367,25.0423,26500.0
2012-01-05 15:00:00,44.97,44.97,44.91,44.93,132500.0,25.0367,25.0367,25.0033,25.0144,132500.0
2012-01-05 15:05:00,44.93,44.97,44.93,44.97,30000.0,25.0144,25.0367,25.0144,25.0367,30000.0
2012-01-05 15:10:00,44.97,44.97,44.93,44.95,29000.0,25.0367,25.0367,25.0144,25.0256,29000.0
2012-01-05 15:15:00,44.95,44.96,44.92,44.92,39900.0,25.0256,25.0311,25.0089,25.0089,39900.0
2012-01-05 15:20:00,44.93,44.95,44.92,44.94,31400.0,25.0144,25.0256,25.0089,25.02,31400.0
2012-01-05 15:25:00,44.94,44.99,44.94,44.97,28200.0,25.02,25.0478,25.02,25.0367,28200.0
2012-01-05 15:30:00,44.96,44.97,44.95,44.95,11600.0,25.0311,25.0367,25.0256,25.0256,11600.0
2012-01-05 15:35:00,44.96,44.99,44.95,44.99,43500.0,25.0311,25.0478,25.0256,25.0478,43500.0
2012-01-05 15:40:00,44.99,45.0,44.98,44.99,55100.0,25.0478,25.0534,25.0423,25.0478,55100.0
2012-01-05 15:45:00,45.0,45.02,44.99,45.01,100600.0,25.0534,25.0645,25.0478,25.059,100600.0
2012-01-05 15:50:00,45.01,45.02,44.98,44.99,82300.0,25.059,25.0645,25.0423,25.0478,82300.0
2012-01-05 15:55:00,44.98,44.98,44.94,44.95,459700.0,25.0423,25.0423,25.02,25.0256,459700.0
2012-01-06 09:30:00,45.0,45.0,44.9,44.94,68600.0,25.0534,25.0534,24.9977,25.02,68600.0
2012-01-06 09:35:00,44.93,44.96,44.81,44.91,48100.0,25.0144,25.0311,24.9476,25.0033,48100.0
2012-01-06 09:40:00,44.91,44.91,44.83,44.87,40900.0,25.0033,25.0033,24.9588,24.981,40900.0
2012-01-06 09:45:00,44.87,44.89,44.84,44.84,42600.0,24.981,24.9922,24.9643,24.9643,42600.0
2012-01-06 09:50:00,44.84,44.84,44.76,44.79,42200.0,24.9643,24.9643,24.9198,24.9365,42200.0
2012-01-06 09:55:00,44.78,44.79,44.75,44.77,40100.0,24.9309,24.9365,24.9142,24.9254,40100.0
2012-01-06 10:00:00,44.77,44.79,44.69,44.7,89900.0,24.9254,24.9365,24.8808,24.8864,89900.0
2012-01-06 10:05:00,44.7,44.72,44.66,44.7,47300.0,24.8864,24.8975,24.8641,24.8864,47300.0
2012-01-06 10:10:00,44.7,44.77,44.69,44.74,44100.0,24.8864,24.9254,24.8808,24.9087,44100.0
2012-01-06 10:15:00,44.75,44.76,44.66,44.67,34000.0,24.9142,24.9198,24.8641,24.8697,34000.0
2012-01-06 10:20:00,44.67,44.73,44.65,44.72,37400.0,24.8697,24.9031,24.8585,24.8975,37400.0
2012-01-06 10:25:00,44.72,44.73,44.66,44.68,37400.0,24.8975,24.9031,24.8641,24.8752,37400.0
2012-01-06 10:30:00,44.69,44.73,44.67,44.7,43000.0,24.8808,24.9031,24.8697,24.8864,43000.0
2012-01-06 10:35:00,44.7,44.71,44.65,44.66,51700.0,24.8864,24.8919,24.8585,24.8641,51700.0
2012-01-06 10:40:00,44.65,44.66,44.62,44.65,60900.0,24.8585,24.8641,24.8418,24.8585,60900.0
2012-01-06 10:45:00,44.65,44.7,44.64,44.7,45000.0,24.8585,24.8864,24.853,24.8864,45000.0
2012-01-06 10:50:00,44.69,44.72,44.67,44.7,46900.0,24.8808,24.8975,24.8697,24.8864,46900.0
2012-01-06 10:55:00,44.7,44.7,44.64,44.64,53000.0,24.8864,24.8864,24.853,24.853,53000.0
2012-01-06 11:00:00,44.64,44.69,44.62,44.65,51600.0,24.853,24.8808,24.8418,24.8585,51600.0
2012-01-06 11:05:00,44.64,44.71,44.63,44.69,53900.0,24.853,24.8919,24.8474,24.8808,53900.0
2012-01-06 11:10:00,44.69,44.69,44.66,44.68,16400.0,24.8808,24.8808,24.8641,24.8752,16400.0
2012-01-06 11:15:00,44.68,44.72,44.68,44.72,40200.0,24.8752,24.8975,24.8752,24.8975,40200.0
2012-01-06 11:20:00,44.72,44.72,44.66,44.69,42900.0,24.8975,24.8975,24.8641,24.8808,42900.0
2012-01-06 11:25:00,44.68,44.7,44.66,44.68,131200.0,24.8752,24.8864,24.8641,24.8752,131200.0
2012-01-06 11:30:00,44.68,44.73,44.67,44.72,48400.0,24.8752,24.9031,24.8697,24.8975,48400.0
2012-01-06 11:35:00,44.71,44.72,44.69,44.71,43000.0,24.8919,24.8975,24.8808,24.8919,43000.0
2012-01-06 11:40:00,44.7,44.7,44.66,44.66,35100.0,24.8864,24.8864,24.8641,24.8641,35100.0
2012-01-06 11:45:00,44.66,44.67,44.63,44.64,54800.0,24.8641,24.8697,24.8474,24.853,54800.0
2012-01-06 11:50:00,44.65,44.66,44.61,44.65,29700.0,24.8585,24.8641,24.8363,24.8585,29700.0
2012-01-06 11:55:00,44.65,44.66,44.63,44.66,41000.0,24.8585,24.8641,24.8474,24.8641,41000.0
2012-01-06 12:00:00,44.65,44.66,44.64,44.65,15600.0,24.8585,24.8641,24.853,24.8585,15600.0
2012-01-06 12:05:00,44.64,44.66,44.64,44.64,38900.0,24.853,24.8641,24.853,24.853,38900.0
2012-01-06 12:10:00,44.65,44.69,44.64,44.66,55900.0,24.8585,24.8808,24.853,24.8641,55900.0
2012-01-06 12:15:00,44.67,44.69,44.66,44.67,21800.0,24.8697,24.8808,24.8641,24.8697,21800.0
2012-01-06 12:20:00,44.67,44.7,44.67,44.68,37700.0,24.8697,24.8864,24.8697,24.8752,37700.0
2012-01-06 12:25:00,44.69,44.69,44.67,44.68,12300.0,24.8808,24.8808,24.8697,24.8752,12300.0
2012-01-06 12:30:00,44.67,44.7,44.66,44.7,34300.0,24.8697,24.8864,24.8641,24.8864,34300.0
2012-01-06 12:35:00,44.69,44.7,44.67,44.68,39700.0,24.8808,24.8864,24.8697,24.8752,39700.0
2012-01-06 12:40:00,44.68,44.69,44.64,44.65,31500.0,24.8752,24.8808,24.853,24.8585,31500.0
2012-01-06 12:45:00,44.65,44.65,44.62,44.64,23200.0,24.8585,24.8585,24.8418,24.853,23200.0
2012-01-06 12:50:00,44.64,44.64,44.6,44.61,31400.0,24.853,24.853,24.8307,24.8363,31400.0
2012-01-06 12:55:00,44.62,44.62,44.57,44.58,41500.0,24.8418,24.8418,24.814,24.8196,41500.0
2012-01-06 13:00:00,44.59,44.61,44.57,44.6,18000.0,24.8251,24.8363,24.814,24.8307,18000.0
2012-01-06 13:05:00,44.6,44.66,44.6,44.64,35200.0,24.8307,24.8641,24.8307,24.853,35200.0
2012-01-06 13:10:00,44.63,44.67,44.63,44.64,17900.0,24.8474,24.8697,24.8474,24.853,17900.0
2012-01-06 13:15:00,44.65,44.67,44.64,44.65,32400.0,24.8585,24.8697,24.853,24.8585,32400.0
2012-01-06 13:20:00,44.64,44.64,44.59,44.6,35900.0,24.853,24.853,24.8251,24.8307,35900.0
2012-01-06 13:25:00,44.6,44.61,44.59,44.61,21100.0,24.8307,24.8363,24.8251,24.8363,21100.0
2012-01-06 13:30:00,44.6,44.61,44.59,44.6,36000.0,24.8307,24.8363,24.8251,24.8307,36000.0
2012-01-06 13:35:00,44.6,44.64,44.6,44.63,21600.0,24.8307,24.853,24.8307,24.8474,21600.0
2012-01-06 13:40:00,44.63,44.64,44.62,44.63,17900.0,24.8474,24.853,24.8418,24.8474,17900.0
2012-01-06 13:45:00,44.63,44.64,44.61,44.63,43900.0,24.8474,24.853,24.8363,24.8474,43900.0
2012-01-06 13:50:00,44.63,44.65,44.62,44.65,148700.0,24.8474,24.8585,24.8418,24.8585,148700.0
2012-01-06 13:55:00,44.65,44.66,44.6,44.6,65100.0,24.8585,24.8641,24.8307,24.8307,65100.0
2012-01-06 14:00:00,44.6,44.63,44.6,44.63,38500.0,24.8307,24.8474,24.8307,24.8474,38500.0
2012-01-06 14:05:00,44.63,44.65,44.63,44.65,37100.0,24.8474,24.8585,24.8474,24.8585,37100.0
2012-01-06 14:10:00,44.65,44.65,44.62,44.63,48500.0,24.8585,24.8585,24.8418,24.8474,48500.0
2012-01-06 14:15:00,44.62,44.64,44.62,44.62,20200.0,24.8418,24.853,24.8418,24.8418,20200.0
2012-01-06 14:20:00,44.62,44.65,44.61,44.61,55100.0,24.8418,24.8585,24.8363,24.8363,55100.0
2012-01-06 14:25:00,44.62,44.62,44.6,44.62,15500.0,24.8418,24.8418,24.8307,24.8418,15500.0
2012-01-06 14:30:00,44.62,44.62,44.6,44.61,26500.0,24.8418,24.8418,24.8307,24.8363,26500.0
2012-01-06 14:35:00,44.61,44.62,44.59,44.6,32200.0,24.8363,24.8418,24.8251,24.8307,32200.0
2012-01-06 14:40:00,44.59,44.6,44.56,44.57,82700.0,24.8251,24.8307,24.8084,24.814,82700.0
2012-01-06 14:45:00,44.57,44.59,44.56,44.57,48400.0,24.814,24.8251,24.8084,24.814,48400.0
2012-01-06 14:50:00,44.57,44.58,44.55,44.55,49300.0,24.814,24.8196,24.8029,24.8029,49300.0
2012-01-06 14:55:00,44.56,44.57,44.54,44.55,53100.0,24.8084,24.814,24.7973,24.8029,53100.0
2012-01-06 15:00:00,44.54,44.55,44.52,44.52,75400.0,24.7973,24.8029,24.7862,24.7862,75400.0
2012-01-06 15:05:00,44.52,44.53,44.47,44.47,113000.0,24.7862,24.7917,24.7583,24.7583,113000.0
2012-01-06 15:10:00,44.48,44.48,44.45,44.46,109200.0,24.7639,24.7639,24.7472,24.7528,109200.0
2012-01-06 15:15:00,44.46,44.48,44.45,44.47,77400.0,24.7528,24.7639,24.7472,24.7583,77400.0
2012-01-06 15:20:00,44.46,44.47,44.42,44.45,113100.0,24.7528,24.7583,24.7305,24.7472,113100.0
2012-01-06 15:25:00,44.44,44.45,44.42,44.43,103400.0,24.7416,24.7472,24.7305,24.7361,103400.0
2012-01-06 15:30:00,44.43,44.45,44.41,44.43,84200.0,24.7361,24.7472,24.7249,24.7361,84200.0
2012-01-06 15:35:00,44.43,44.44,44.42,44.43,83600.0,24.7361,24.7416,24.7305,24.7361,83600.0
2012-01-06 15:40:00,44.43,44.44,44.42,44.44,152700.0,24.7361,24.7416,24.7305,24.7416,152700.0
2012-01-06 15:45:00,44.44,44.47,44.43,44.45,133100.0,24.7416,24.7583,24.7361,24.7472,133100.0
2012-01-06 15:50:00,44.44,44.46,44.42,44.45,180600.0,24.7416,24.7528,24.7305,24.7472,180600.0
2012-01-06 15:55:00,44.46,44.48,44.45,44.48,231200.0,24.7528,24.7639,24.7472,24.7639,231200.0
2012-01-09 09:30:00,44.71,44.74,44.62,44.74,91100.0,24.8919,24.9087,24.8418,24.9087,91100.0
2012-01-09 09:35:00,44.74,44.75,44.69,44.73,37900.0,24.9087,24.9142,24.8808,24.9031,37900.0
2012-01-09 09:40:00,44.73,44.73,44.7,44.7,64800.0,24.9031,24.9031,24.8864,24.8864,64800.0
2012-01-09 09:45:00,44.7,44.74,44.69,44.74,35000.0,24.8864,24.9087,24.8808,24.9087,35000.0
2012-01-09 09:50:00,44.74,44.74,44.67,44.68,47300.0,24.9087,24.9087,24.8697,24.8752,47300.0
2012-01-09 09:55:00,44.68,44.68,44.64,44.66,58800.0,24.8752,24.8752,24.853,24.8641,58800.0
2012-01-09 10:00:00,44.67,44.67,44.62,44.63,51500.0,24.8697,24.8697,24.8418,24.8474,51500.0
2012-01-09 10:05:00,44.63,44.7,44.63,44.7,43100.0,24.8474,24.8864,24.8474,24.8864,43100.0
2012-01-09 10:10:00,44.69,44.72,44.67,44.68,26000.0,24.8808,24.8975,24.8697,24.8752,26000.0
2012-01-09 10:15:00,44.68,44.73,44.67,44.73,30800.0,24.8752,24.9031,24.8697,24.9031,30800.0
2012-01-09 10:20:00,44.72,44.74,44.71,44.74,20400.0,24.8975,24.9087,24.8919,24.9087,20400.0
2012-01-09 10:25:00,44.74,44.76,44.72,44.75,21100.0,24.9087,24.9198,24.8975,24.9142,21100.0
2012-01-09 10:30:00,44.75,44.76,44.73,44.75,38000.0,24.9142,24.9198,24.9031,24.9142,38000.0
2012-01-09 10:35:00,44.74,44.8,44.74,44.79,27100.0,24.9087,24.9421,24.9087,24.9365,27100.0
2012-01-09 10:40:00,44.79,44.8,44.79,44.8,13300.0,24.9365,24.9421,24.9365,24.9421,13300.0
2012-01-09 10:45:00,44.79,44.82,44.78,44.79,30600.0,24.9365,24.9532,24.9309,24.9365,30600.0
2012-01-09 10:50:00,44.78,44.8,44.78,44.8,19200.0,24.9309,24.9421,24.9309,24.9421,19200.0
2012-01-09 10:55:00,44.8,44.82,44.79,44.82,26000.0,24.9421,24.9532,24.9365,24.9532,26000.0
2012-01-09 11:00:00,44.81,44.82,44.81,44.82,24800.0,24.9476,24.9532,24.9476,24.9532,24800.0
2012-01-09 11:05:00,44.82,44.82,44.77,44.78,45400.0,24.9532,24.9532,24.9254,24.9309,45400.0
2012-01-09 11:10:00,44.78,44.79,44.77,44.79,28700.0,24.9309,24.9365,24.9254,24.9365,28700.0
2012-01-09 11:15:00,44.79,44.79,44.76,44.76,40500.0,24.9365,24.9365,24.9198,24.9198,40500.0
2012-01-09 11:20:00,44.76,44.81,44.75,44.8,30900.0,24.9198,24.9476,24.9142,24.9421,30900.0
2012-01-09 11:25:00,44.79,44.81,44.79,44.81,21600.0,24.9365,24.9476,24.9365,24.9476,21600.0
2012-01-09 11:30:00,44.81,44.81,44.78,44.79,24200.0,24.9476,24.9476,24.9309,24.9365,24200.0
2012-01-09 11:35:00,44.78,44.81,44.78,44.81,53900.0,24.9309,24.9476,24.9309,24.9476,53900.0
2012-01-09 11:40:00,44.8,44.82,44.79,44.8,38300.0,24.9421,24.9532,24.9365,24.9421,38300.0
2012-01-09 11:45:00,44.8,44.82,44.78,44.82,18200.0,24.9421,24.9532,24.9309,24.9532,18200.0
2012-01-09 11:50:00,44.82,44.83,44.79,44.8,20900.0,24.9532,24.9588,24.9365,24.9421,20900.0
2012-01-09 11:55:00,44.8,44.82,44.78,44.82,47400.0,24.9421,24.9532,24.9309,24.9532,47400.0
2012-01-09 12:00:00,44.82,44.84,44.82,44.82,23600.0,24.9532,24.9643,24.9532,24.9532,23600.0
2012-01-09 12:05:00,44.83,44.83,44.81,44.81,15700.0,24.9588,24.9588,24.9476,24.9476,15700.0
2012-01-09 12:10:00,44.81,44.84,44.81,44.83,11100.0,24.9476,24.9643,24.9476,24.9588,11100.0
2012-01-09 12:15:00,44.84,44.85,44.83,44.84,17900.0,24.9643,24.9699,24.9588,24.9643,17900.0
2012-01-09 12:20:00,44.85,44.85,44.84,44.84,22100.0,24.9699,24.9699,24.9643,24.9643,22100.0
2012-01-09 12:25:00,44.85,44.88,44.84,44.86,41000.0,24.9699,24.9866,24.9643,24.9755,41000.0
2012-01-09 12:30:00,44.86,44.87,44.85,44.86,22500.0,24.9755,24.981,24.9699,24.9755,22500.0
2012-01-09 12:35:00,44.86,44.86,44.85,44.86,11200.0,24.9755,24.9755,24.9699,24.9755,11200.0
2012-01-09 12:40:00,44.86,44.87,44.86,44.87,12300.0,24.9755,24.981,24.9755,24.981,12300.0
2012-01-09 12:45:00,44.87,44.88,44.86,44.87,26900.0,24.981,24.9866,24.9755,24.981,26900.0
2012-01-09 12:50:00,44.87,44.88,44.86,44.87,8100.0,24.981,24.9866,24.9755,24.981,8100.0
2012-01-09 12:55:00,44.86,44.88,44.85,44.88,18000.0,24.9755,24.9866,24.9699,24.9866,18000.0
2012-01-09 13:00:00,44.88,44.9,44.87,44.88,19800.0,24.9866,24.9977,24.981,24.9866,19800.0
2012-01-09 13:05:00,44.88,44.91,44.88,44.9,18700.0,24.9866,25.0033,24.9866,24.9977,18700.0
2012-01-09 13:10:00,44.9,44.93,44.89,44.93,24400.0,24.9977,25.0144,24.9922,25.0144,24400.0
2012-01-09 13:15:00,44.93,44.94,44.92,44.92,14800.0,25.0144,25.02,25.0089,25.0089,14800.0
2012-01-09 13:20:00,44.93,44.93,44.9,44.91,16000.0,25.0144,25.0144,24.9977,25.0033,16000.0
2012-01-09 13:25:00,44.91,44.94,44.9,44.92,19600.0,25.0033,25.02,24.9977,25.0089,19600.0
2012-01-09 13:30:00,44.92,44.92,44.91,44.91,13200.0,25.0089,25.0089,25.0033,25.0033,13200.0
2012-01-09 13:35:00,44.91,44.91,44.84,44.85,32500.0,25.0033,25.0033,24.9643,24.9699,32500.0
2012-01-09 13:40:00,44.84,44.88,44.84,44.87,22400.0,24.9643,24.9866,24.9643,24.981,22400.0
2012-01-09 13:45:00,44.87,44.88,44.87,44.88,31500.0,24.981,24.9866,24.981,24.9866,31500.0
2012-01-09 13:50:00,44.88,44.88,44.87,44.88,10900.0,24.9866,24.9866,24.981,24.9866,10900.0
2012-01-09 13:55:00,44.88,44.88,44.87,44.88,12600.0,24.9866,24.9866,24.981,24.9866,12600.0
2012-01-09 14:00:00,44.88,44.9,44.87,44.88,28500.0,24.9866,24.9977,24.981,24.9866,28500.0
2012-01-09 14:05:00,44.88,44.92,44.88,44.91,18300.0,24.9866,25.0089,24.9866,25.0033,18300.0
2012-01-09 14:10:00,44.91,44.93,44.91,44.93,18900.0,25.0033,25.0144,25.0033,25.0144,18900.0
2012-01-09 14:15:00,44.93,44.93,44.92,44.92,12600.0,25.0144,25.0144,25.0089,25.0089,12600.0
2012-01-09 14:20:00,44.92,44.93,44.92,44.93,4600.0,25.0089,25.0144,25.0089,25.0144,4600.0
2012-01-09 14:25:00,44.93,44.95,44.92,44.95,20700.0,25.0144,25.0256,25.0089,25.0256,20700.0
2012-01-09 14:30:00,44.95,44.96,44.94,44.96,19100.0,25.0256,25.0311,25.02,25.0311,19100.0
2012-01-09 14:35:00,44.95,44.96,44.95,44.95,19600.0,25.0256,25.0311,25.0256,25.0256,19600.0
2012-01-09 14:40:00,44.96,44.96,44.92,44.93,39100.0,25.0311,25.0311,25.0089,25.0144,39100.0
2012-01-09 14:45:00,44.93,44.93,44.87,44.89,74000.0,25.0144,25.0144,24.981,24.9922,74000.0
2012-01-09 14:50:00,44.89,44.9,44.89,44.89,16400.0,24.9922,24.9977,24.9922,24.9922,16400.0
2012-01-09 14:55:00,44.89,44.89,44.88,44.88,42600.0,24.9922,24.9922,24.9866,24.9866,42600.0
2012-01-09 15:00:00,44.88,44.92,44.86,44.88,44100.0,24.9866,25.0089,24.9755,24.9866,44100.0
2012-01-09 15:05:00,44.89,44.89,44.85,44.87,43800.0,24.9922,24.9922,24.9699,24.981,43800.0
2012-01-09 15:10:00,44.87,44.87,44.85,44.86,25100.0,24.981,24.981,24.9699,24.9755,25100.0
2012-01-09 15:15:00,44.86,44.86,44.85,44.85,20700.0,24.9755,24.9755,24.9699,24.9699,20700.0
2012-01-09 15:20:00,44.85,44.86,44.85,44.86,28000.0,24.9699,24.9755,24.9699,24.9755,28000.0
2012-01-09 15:25:00,44.86,44.88,44.85,44.88,71500.0,24.9755,24.9866,24.9699,24.9866,71500.0
2012-01-09 15:30:00,44.88,44.9,44.87,44.9,40700.0,24.9866,24.9977,24.981,24.9977,40700.0
2012-01-09 15:35:00,44.9,44.93,44.89,44.93,68200.0,24.9977,25.0144,24.9922,25.0144,68200.0
2012-01-09 15:40:00,44.93,44.99,44.93,44.99,117500.0,25.0144,25.0478,25.0144,25.0478,117500.0
2012-01-09 15:45:00,44.98,45.0,44.98,44.99,76100.0,25.0423,25.0534,25.0423,25.0478,76100.0
2012-01-09 15:50:00,45.0,45.0,44.97,44.99,149700.0,25.0534,25.0534,25.0367,25.0478,149700.0
2012-01-09 15:55:00,44.98,44.99,44.95,44.95,163500.0,25.0423,25.0478,25.0256,25.0256,163500.0
2012-01-10 09:30:00,45.09,45.09,44.95,44.99,160900.0,25.1035,25.1035,25.0256,25.0478,160900.0
2012-01-10 09:35:00,45.0,45.05,44.85,44.88,112700.0,25.0534,25.0812,24.9699,24.9866,112700.0
2012-01-10 09:40:00,44.87,44.98,44.87,44.94,89800.0,24.981,25.0423,24.981,25.02,89800.0
2012-01-10 09:45:00,44.95,44.97,44.93,44.97,66700.0,25.0256,25.0367,25.0144,25.0367,66700.0
2012-01-10 09:50:00,44.96,44.99,44.95,44.96,144200.0,25.0311,25.0478,25.0256,25.0311,144200.0
2012-01-10 09:55:00,44.96,44.97,44.95,44.97,30500.0,25.0311,25.0367,25.0256,25.0367,30500.0
2012-01-10 10:00:00,44.98,45.02,44.97,45.0,106100.0,25.0423,25.0645,25.0367,25.0534,106100.0
2012-01-10 10:05:00,45.0,45.01,44.94,44.94,98400.0,25.0534,25.059,25.02,25.02,98400.0
2012-01-10 10:10:00,44.94,44.95,44.94,44.95,34600.0,25.02,25.0256,25.02,25.0256,34600.0
2012-01-10 10:15:00,44.94,44.96,44.94,44.94,72200.0,25.02,25.0311,25.02,25.02,72200.0
2012-01-10 10:20:00,44.94,44.95,44.93,44.94,32700.0,25.02,25.0256,25.0144,25.02,32700.0
2012-01-10 10:25:00,44.95,44.98,44.94,44.97,58800.0,25.0256,25.0423,25.02,25.0367,58800.0
2012-01-10 10:30:00,44.98,44.98,44.96,44.97,24400.0,25.0423,25.0423,25.0311,25.0367,24400.0
2012-01-10 10:35:00,44.96,45.01,44.96,44.98,49700.0,25.0311,25.059,25.0311,25.0423,49700.0
2012-01-10 10:40:00,44.99,45.01,44.98,45.0,27400.0,25.0478,25.059,25.0423,25.0534,27400.0
2012-01-10 10:45:00,45.0,45.04,44.99,45.02,87300.0,25.0534,25.0757,25.0478,25.0645,87300.0
2012-01-10 10:50:00,45.03,45.07,45.01,45.05,37500.0,25.0701,25.0924,25.059,25.0812,37500.0
2012-01-10 10:55:00,45.05,45.08,45.05,45.06,30300.0,25.0812,25.0979,25.0812,25.0868,30300.0
2012-01-10 11:00:00,45.06,45.07,45.0,45.0,33100.0,25.0868,25.0924,25.0534,25.0534,33100.0
2012-01-10 11:05:00,45.0,45.01,44.98,44.99,38300.0,25.0534,25.059,25.0423,25.0478,38300.0
2012-01-10 11:10:00,44.98,44.99,44.97,44.97,17300.0,25.0423,25.0478,25.0367,25.0367,17300.0
2012-01-10 11:15:00,44.98,44.98,44.95,44.95,14300.0,25.0423,25.0423,25.0256,25.0256,14300.0
2012-01-10 11:20:00,44.95,45.0,44.95,44.99,42500.0,25.0256,25.0534,25.0256,25.0478,42500.0
2012-01-10 11:25:00,45.0,45.04,45.0,45.02,31100.0,25.0534,25.0757,25.0534,25.0645,31100.0
2012-01-10 11:30:00,45.02,45.03,44.97,44.97,34600.0,25.0645,25.0701,25.0367,25.0367,34600.0
2012-01-10 11:35:00,44.98,44.98,44.97,44.97,10900.0,25.0423,25.0423,25.0367,25.0367,10900.0
2012-01-10 11:40:00,44.98,44.98,44.95,44.95,28700.0,25.0423,25.0423,25.0256,25.0256,28700.0
2012-01-10 11:45:00,44.95,44.98,44.95,44.97,24600.0,25.0256,25.0423,25.0256,25.0367,24600.0
2012-01-10 11:50:00,44.97,45.06,44.97,45.03,51800.0,25.0367,25.0868,25.0367,25.0701,51800.0
2012-01-10 11:55:00,45.04,45.04,45.01,45.01,23600.0,25.0757,25.0757,25.059,25.059,23600.0
2012-01-10 12:00:00,45.01,45.02,45.01,45.01,9500.0,25.059,25.0645,25.059,25.059,9500.0
2012-01-10 12:05:00,45.02,45.03,45.0,45.02,28100.0,25.0645,25.0701,25.0534,25.0645,28100.0
2012-01-10 12:10:00,45.02,45.04,45.01,45.04,27000.0,25.0645,25.0757,25.059,25.0757,27000.0
2012-01-10 12:15:00,45.04,45.05,45.04,45.04,34100.0,25.0757,25.0812,25.0757,25.0757,34100.0
2012-01-10 12:20:00,45.04,45.06,45.04,45.04,38100.0,25.0757,25.0868,25.0757,25.0757,38100.0
2012-01-10 12:25:00,45.04,45.05,45.01,45.03,77700.0,25.0757,25.0812,25.059,25.0701,77700.0
2012-01-10 12:30:00,45.03,45.04,44.99,44.99,21500.0,25.0701,25.0757,25.0478,25.0478,21500.0
2012-01-10 12:35:00,44.99,45.02,44.99,45.02,25200.0,25.0478,25.0645,25.0478,25.0645,25200.0
2012-01-10 12:40:00,45.01,45.02,45.01,45.01,10700.0,25.059,25.0645,25.059,25.059,10700.0
2012-01-10 12:45:00,45.02,45.02,44.98,45.0,17300.0,25.0645,25.0645,25.0423,25.0534,17300.0
2012-01-10 12:50:00,45.0,45.0,44.96,44.98,18700.0,25.0534,25.0534,25.0311,25.0423,18700.0
2012-01-10 12:55:00,44.98,44.99,44.97,44.98,14600.0,25.0423,25.0478,25.0367,25.0423,14600.0
2012-01-10 13:00:00,44.98,44.98,44.96,44.96,39300.0,25.0423,25.0423,25.0311,25.0311,39300.0
2012-01-10 13:05:00,44.97,44.97,44.95,44.96,11500.0,25.0367,25.0367,25.0256,25.0311,11500.0
2012-01-10 13:10:00,44.95,44.96,44.94,44.95,24900.0,25.0256,25.0311,25.02,25.0256,24900.0
2012-01-10 13:15:00,44.96,44.97,44.96,44.96,26900.0,25.0311,25.0367,25.0311,25.0311,26900.0
2012-01-10 13:20:00,44.96,44.98,44.95,44.96,39600.0,25.0311,25.0423,25.0256,25.0311,39600.0
2012-01-10 13:25:00,44.96,44.97,44.96,44.97,16400.0,25.0311,25.0367,25.0311,25.0367,16400.0
2012-01-10 13:30:00,44.97,44.98,44.96,44.96,34500.0,25.0367,25.0423,25.0311,25.0311,34500.0
2012-01-10 13:35:00,44.96,44.97,44.94,44.97,39700.0,25.0311,25.0367,25.02,25.0367,39700.0
2012-01-10 13:40:00,44.98,45.0,44.97,45.0,31400.0,25.0423,25.0534,25.0367,25.0534,31400.0
2012-01-10 13:45:00,44.99,45.0,44.98,44.98,19600.0,25.0478,25.0534,25.0423,25.0423,19600.0
2012-01-10 13:50:00,44.98,44.99,44.98,44.98,9000.0,25.0423,25.0478,25.0423,25.0423,9000.0
2012-01-10 13:55:00,44.98,44.99,44.96,44.97,11900.0,25.0423,25.0478,25.0311,25.0367,11900.0
2012-01-10 14:00:00,44.96,44.97,44.95,44.96,21600.0,25.0311,25.0367,25.0256,25.0311,21600.0
2012-01-10 14:05:00,44.96,44.97,44.95,44.97,23700.0,25.0311,25.0367,25.0256,25.0367,23700.0
2012-01-10 14:10:00,44.96,44.97,44.96,44.96,16300.0,25.0311,25.0367,25.0311,25.0311,16300.0
2012-01-10 14:15:00,44.97,44.99,44.96,44.98,29100.0,25.0367,25.0478,25.0311,25.0423,29100.0
2012-01-10 14:20:00,44.98,45.0,44.98,44.98,53100.0,25.0423,25.0534,25.0423,25.0423,53100.0
2012-01-10 14:25:00,44.98,44.98,44.97,44.97,25100.0,25.0423,25.0423,25.0367,25.0367,25100.0
2012-01-10 14:30:00,44.97,44.98,44.97,44.98,21000.0,25.0367,25.0423,25.0367,25.0423,21000.0
2012-01-10 14:35:00,44.98,44.98,44.95,44.95,20300.0,25.0423,25.0423,25.0256,25.0256,20300.0
2012-01-10 14:40:00,44.95,44.98,44.95,44.98,40400.0,25.0256,25.0423,25.0256,25.0423,40400.0
2012-01-10 14:45:00,44.98,44.98,44.97,44.97,19800.0,25.0423,25.0423,25.0367,25.0367,19800.0
2012-01-10 14:50:00,44.97,44.98,44.96,44.97,44200.0,25.0367,25.0423,25.0311,25.0367,44200.0
2012-01-10 14:55:00,44.97,44.98,44.92,44.94,54700.0,25.0367,25.0423,25.0089,25.02,54700.0
2012-01-10 15:00:00,44.94,44.94,44.92,44.92,18400.0,25.02,25.02,25.0089,25.0089,18400.0
2012-01-10 15:05:00,44.92,44.93,44.88,44.89,31900.0,25.0089,25.0144,24.9866,24.9922,31900.0
2012-01-10 15:10:00,44.89,44.89,44.85,44.85,30200.0,24.9922,24.9922,24.9699,24.9699,30200.0
2012-01-10 15:15:00,44.85,44.86,44.82,44.82,32700.0,24.9699,24.9755,24.9532,24.9532,32700.0
2012-01-10 15:20:00,44.82,44.83,44.8,44.82,61700.0,24.9532,24.9588,24.9421,24.9532,61700.0
2012-01-10 15:25:00,44.82,44.83,44.81,44.82,37500.0,24.9532,24.9588,24.9476,24.9532,37500.0
2012-01-10 15:30:00,44.82,44.83,44.81,44.81,64700.0,24.9532,24.9588,24.9476,24.9476,64700.0
2012-01-10 15:35:00,44.81,44.82,44.79,44.79,61000.0,24.9476,24.9532,24.9365,24.9365,61000.0
2012-01-10 15:40:00,44.79,44.82,44.79,44.82,47400.0,24.9365,24.9532,24.9365,24.9532,47400.0
2012-01-10 15:45:00,44.82,44.86,44.82,44.85,113500.0,24.9532,24.9755,24.9532,24.9699,113500.0
2012-01-10 15:50:00,44.84,44.89,44.84,44.85,112500.0,24.9643,24.9922,24.9643,24.9699,112500.0
2012-01-10 15:55:00,44.86,44.86,44.79,44.8,383500.0,24.9755,24.9755,24.9365,24.9421,383500.0
2012-01-11 09:30:00,44.78,44.87,44.78,44.8,65600.0,24.9309,24.981,24.9309,24.9421,65600.0
2012-01-11 09:35:00,44.79,44.96,44.78,44.92,46800.0,24.9365,25.0311,24.9309,25.0089,46800.0
2012-01-11 09:40:00,44.91,45.02,44.91,44.98,42800.0,25.0033,25.0645,25.0033,25.0423,42800.0
2012-01-11 09:45:00,44.98,45.01,44.95,45.0,49500.0,25.0423,25.059,25.0256,25.0534,49500.0
2012-01-11 09:50:00,45.0,45.0,44.99,45.0,34000.0,25.0534,25.0534,25.0478,25.0534,34000.0
2012-01-11 09:55:00,45.0,45.0,44.96,44.97,49300.0,25.0534,25.0534,25.0311,25.0367,49300.0
2012-01-11 10:00:00,44.96,45.0,44.95,44.96,44100.0,25.0311,25.0534,25.0256,25.0311,44100.0
2012-01-11 10:05:00,44.96,44.97,44.95,44.95,17800.0,25.0311,25.0367,25.0256,25.0256,17800.0
2012-01-11 10:10:00,44.95,44.96,44.93,44.93,17900.0,25.0256,25.0311,25.0144,25.0144,17900.0
2012-01-11 10:15:00,44.93,44.94,44.89,44.9,41000.0,25.0144,25.02,24.9922,24.9977,41000.0
2012-01-11 10:20:00,44.9,44.92,44.89,44.92,29000.0,24.9977,25.0089,24.9922,25.0089,29000.0
2012-01-11 10:25:00,44.91,44.94,44.91,44.94,15300.0,25.0033,25.02,25.0033,25.02,15300.0
2012-01-11 10:30:00,44.94,44.99,44.94,44.97,43800.0,25.02,25.0478,25.02,25.0367,43800.0
2012-01-11 10:35:00,44.96,44.97,44.94,44.95,13600.0,25.0311,25.0367,25.02,25.0256,13600.0
2012-01-11 10:40:00,44.95,44.99,44.95,44.99,22000.0,25.0256,25.0478,25.0256,25.0478,22000.0
2012-01-11 10:45:00,44.98,44.98,44.93,44.94,35500.0,25.0423,25.0423,25.0144,25.02,35500.0
2012-01-11 10:50:00,44.93,44.96,44.93,44.96,11700.0,25.0144,25.0311,25.0144,25.0311,11700.0
2012-01-11 10:55:00,44.96,44.98,44.93,44.93,17700.0,25.0311,25.0423,25.0144,25.0144,17700.0
2012-01-11 11:00:00,44.93,44.97,44.92,44.96,18200.0,25.0144,25.0367,25.0089,25.0311,18200.0
2012-01-11 11:05:00,44.95,44.96,44.91,44.93,25700.0,25.0256,25.0311,25.0033,25.0144,25700.0
2012-01-11 11:10:00,44.93,44.93,44.92,44.93,8000.0,25.0144,25.0144,25.0089,25.0144,8000.0
2012-01-11 11:15:00,44.92,44.93,44.91,44.92,29000.0,25.0089,25.0144,25.0033,25.0089,29000.0
2012-01-11 11:20:00,44.93,44.97,44.92,44.97,34600.0,25.0144,25.0367,25.0089,25.0367,34600.0
2012-01-11 11:25:00,44.97,44.97,44.96,44.96,10500.0,25.0367,25.0367,25.0311,25.0311,10500.0
2012-01-11 11:30:00,44.96,44.97,44.95,44.97,25600.0,25.0311,25.0367,25.0256,25.0367,25600.0
2012-01-11 11:35:00,44.97,45.01,44.97,45.0,29800.0,25.0367,25.059,25.0367,25.0534,29800.0
2012-01-11 11:40:00,45.01,45.05,45.0,45.05,39800.0,25.059,25.0812,25.0534,25.0812,39800.0
2012-01-11 11:45:00,45.05,45.1,45.04,45.09,35700.0,25.0812,25.1091,25.0757,25.1035,35700.0
2012-01-11 11:50:00,45.09,45.1,45.07,45.1,23800.0,25.1035,25.1091,25.0924,25.1091,23800.0
2012-01-11 11:55:00,45.09,45.1,45.08,45.1,24800.0,25.1035,25.1091,25.0979,25.1091,24800.0
2012-01-11 12:00:00,45.09,45.1,45.04,45.04,44000.0,25.1035,25.1091,25.0757,25.0757,44000.0
2012-01-11 12:05:00,45.05,45.05,45.0,45.01,15100.0,25.0812,25.0812,25.0534,25.059,15100.0
2012-01-11 12:10:00,45.01,45.03,44.99,44.99,33600.0,25.059,25.0701,25.0478,25.0478,33600.0
2012-01-11 12:15:00,44.99,45.0,44.94,44.95,25800.0,25.0478,25.0534,25.02,25.0256,25800.0
2012-01-11 12:20:00,44.95,44.96,44.95,44.96,18300.0,25.0256,25.0311,25.0256,25.0311,18300.0
2012-01-11 12:25:00,44.95,44.96,44.92,44.92,16200.0,25.0256,25.0311,25.0089,25.0089,16200.0
2012-01-11 12:30:00,44.93,44.93,44.9,44.91,12600.0,25.0144,25.0144,24.9977,25.0033,12600.0
2012-01-11 12:35:00,44.9,44.91,44.88,44.88,14300.0,24.9977,25.0033,24.9866,24.9866,14300.0
2012-01-11 12:40:00,44.88,44.89,44.87,44.89,19200.0,24.9866,24.9922,24.981,24.9922,19200.0
2012-01-11 12:45:00,44.89,44.94,44.89,44.93,14100.0,24.9922,25.02,24.9922,25.0144,14100.0
2012-01-11 12:50:00,44.93,44.96,44.93,44.94,23800.0,25.0144,25.0311,25.0144,25.02,23800.0
2012-01-11 12:55:00,44.95,44.95,44.93,44.95,39300.0,25.0256,25.0256,25.0144,25.0256,39300.0
2012-01-11 13:00:00,44.94,44.98,44.94,44.97,72600.0,25.02,25.0423,25.02,25.0367,72600.0
2012-01-11 13:05:00,44.97,45.0,44.97,44.99,50200.0,25.0367,25.0534,25.0367,25.0478,50200.0
2012-01-11 13:10:00,44.98,44.99,44.97,44.98,56900.0,25.0423,25.0478,25.0367,25.0423,56900.0
2012-01-11 13:15:00,44.98,44.99,44.97,44.97,50700.0,25.0423,25.0478,25.0367,25.0367,50700.0
2012-01-11 13:20:00,44.97,45.0,44.97,45.0,35600.0,25.0367,25.0534,25.0367,25.0534,35600.0
2012-01-11 13:25:00,44.99,45.0,44.97,44.99,26600.0,25.0478,25.0534,25.0367,25.0478,26600.0
2012-01-11 13:30:00,45.0,45.01,44.98,44.99,23500.0,25.0534,25.059,25.0423,25.0478,23500.0
2012-01-11 13:35:00,44.98,45.03,44.98,45.03,31000.0,25.0423,25.0701,25.0423,25.0701,31000.0
2012-01-11 13:40:00,45.03,45.03,45.0,45.01,23700.0,25.0701,25.0701,25.0534,25.059,23700.0
2012-01-11 13:45:00,45.01,45.02,44.96,44.96,20400.0,25.059,25.0645,25.0311,25.0311,20400.0
2012-01-11 13:50:00,44.96,44.99,44.96,44.99,15000.0,25.0311,25.0478,25.0311,25.0478,15000.0
2012-01-11 13:55:00,44.98,44.99,44.95,44.96,19400.0,25.0423,25.0478,25.0256,25.0311,19400.0
2012-01-11 14:00:00,44.96,44.97,44.91,44.91,30600.0,25.0311,25.0367,25.0033,25.0033,30600.0
2012-01-11 14:05:00,44.92,44.95,44.91,44.94,26800.0,25.0089,25.0256,25.0033,25.02,26800.0
2012-01-11 14:10:00,44.94,44.94,44.91,44.92,23200.0,25.02,25.02,25.0033,25.0089,23200.0
2012-01-11 14:15:00,44.92,44.92,44.91,44.91,41100.0,25.0089,25.0089,25.0033,25.0033,41100.0
2012-01-11 14:20:00,44.91,44.91,44.86,44.88,51900.0,25.0033,25.0033,24.9755,24.9866,51900.0
2012-01-11 14:25:00,44.88,44.92,44.88,44.89,28600.0,24.9866,25.0089,24.9866,24.9922,28600.0
2012-01-11 14:30:00,44.89,44.94,44.89,44.93,23400.0,24.9922,25.02,24.9922,25.0144,23400.0
2012-01-11 14:35:00,44.92,44.96,44.9,44.95,67200.0,25.0089,25.0311,24.9977,25.0256,67200.0
2012-01-11 14:40:00,44.95,44.99,44.95,44.99,63800.0,25.0256,25.0478,25.0256,25.0478,63800.0
2012-01-11 14:45:00,44.99,44.99,44.94,44.96,45100.0,25.0478,25.0478,25.02,25.0311,45100.0
2012-01-11 14:50:00,44.97,44.99,44.96,44.99,52900.0,25.0367,25.0478,25.0311,25.0478,52900.0
2012-01-11 14:55:00,44.98,44.99,44.96,44.96,42200.0,25.0423,25.0478,25.0311,25.0311,42200.0
2012-01-11 15:00:00,44.97,44.97,44.95,44.97,26200.0,25.0367,25.0367,25.0256,25.0367,26200.0
2012-01-11 15:05:00,44.96,45.0,44.96,44.99,39000.0,25.0311,25.0534,25.0311,25.0478,39000.0
2012-01-11 15:10:00,44.99,45.0,44.96,44.97,47400.0,25.0478,25.0534,25.0311,25.0367,47400.0
2012-01-11 15:15:00,44.97,44.97,44.95,44.97,22700.0,25.0367,25.0367,25.0256,25.0367,22700.0
2012-01-11 15:20:00,44.97,44.97,44.95,44.97,43200.0,25.0367,25.0367,25.0256,25.0367,43200.0
2012-01-11 15:25:00,44.97,45.02,44.96,45.01,31200.0,25.0367,25.0645,25.0311,25.059,31200.0
2012-01-11 15:30:00,45.0,45.01,44.98,44.98,36600.0,25.0534,25.059,25.0423,25.0423,36600.0
2012-01-11 15:35:00,44.99,45.01,44.98,45.01,35400.0,25.0478,25.059,25.0423,25.059,35400.0
2012-01-11 15:40:00,45.01,45.04,45.01,45.02,54000.0,25.059,25.0757,25.059,25.0645,54000.0
2012-01-11 15:45:00,45.02,45.04,45.02,45.04,70500.0,25.0645,25.0757,25.0645,25.0757,70500.0
2012-01-11 15:50:00,45.03,45.06,45.02,45.02,101300.0,25.0701,25.0868,25.0645,25.0645,101300.0
2012-01-11 15:55:00,45.02,45.06,45.02,45.05,293800.0,25.0645,25.0868,25.0645,25.0812,293800.0
2012-01-12 09:30:00,45.1,45.15,45.06,45.08,82400.0,25.1091,25.1369,25.0868,25.0979,82400.0
2012-01-12 09:35:00,45.08,45.13,45.04,45.04,28500.0,25.0979,25.1258,25.0757,25.0757,28500.0
2012-01-12 09:40:00,45.04,45.12,45.03,45.04,49500.0,25.0757,25.1202,25.0701,25.0757,49500.0
2012-01-12 09:45:00,45.06,45.06,44.93,44.96,70200.0,25.0868,25.0868,25.0144,25.0311,70200.0
2012-01-12 09:50:00,44.96,44.99,44.9,44.94,55200.0,25.0311,25.0478,24.9977,25.02,55200.0
2012-01-12 09:55:00,44.94,44.96,44.93,44.94,21500.0,25.02,25.0311,25.0144,25.02,21500.0
2012-01-12 10:00:00,44.95,45.03,44.93,45.01,253200.0,25.0256,25.0701,25.0144,25.059,253200.0
2012-01-12 10:05:00,45.01,45.07,44.98,45.03,112600.0,25.059,25.0924,25.0423,25.0701,112600.0
2012-01-12 10:10:00,45.02,45.03,44.99,45.02,33400.0,25.0645,25.0701,25.0478,25.0645,33400.0
2012-01-12 10:15:00,45.01,45.02,44.99,45.0,39700.0,25.059,25.0645,25.0478,25.0534,39700.0
2012-01-12 10:20:00,45.0,45.05,45.0,45.01,32200.0,25.0534,25.0812,25.0534,25.059,32200.0
2012-01-12 10:25:00,45.01,45.05,45.0,45.0,42500.0,25.059,25.0812,25.0534,25.0534,42500.0
2012-01-12 10:30:00,45.0,45.02,45.0,45.0,22100.0,25.0534,25.0645,25.0534,25.0534,22100.0
2012-01-12 10:35:00,45.0,45.01,44.98,45.0,17900.0,25.0534,25.059,25.0423,25.0534,17900.0
2012-01-12 10:40:00,45.0,45.0,44.92,44.93,30400.0,25.0534,25.0534,25.0089,25.0144,30400.0
2012-01-12 10:45:00,44.93,44.96,44.9,44.95,40800.0,25.0144,25.0311,24.9977,25.0256,40800.0
2012-01-12 10:50:00,44.95,45.01,44.95,45.01,29100.0,25.0256,25.059,25.0256,25.059,29100.0
2012-01-12 10:55:00,45.0,45.01,44.99,45.0,35000.0,25.0534,25.059,25.0478,25.0534,35000.0
2012-01-12 11:00:00,45.0,45.01,45.0,45.0,12800.0,25.0534,25.059,25.0534,25.0534,12800.0
2012-01-12 11:05:00,45.0,45.01,45.0,45.01,25300.0,25.0534,25.059,25.0534,25.059,25300.0
2012-01-12 11:10:00,45.01,45.01,45.0,45.01,18400.0,25.059,25.059,25.0534,25.059,18400.0
2012-01-12 11:15:00,45.01,45.04,45.0,45.01,31100.0,25.059,25.0757,25.0534,25.059,31100.0
2012-01-12 11:20:00,45.01,45.02,45.0,45.01,25000.0,25.059,25.0645,25.0534,25.059,25000.0
2012-01-12 11:25:00,45.01,45.01,45.0,45.0,50800.0,25.059,25.059,25.0534,25.0534,50800.0
2012-01-12 11:30:00,45.0,45.0,44.96,44.96,41500.0,25.0534,25.0534,25.0311,25.0311,41500.0
2012-01-12 11:35:00,44.97,45.02,44.96,45.01,44900.0,25.0367,25.0645,25.0311,25.059,44900.0
2012-01-12 11:40:00,45.01,45.01,45.0,45.0,11700.0,25.059,25.059,25.0534,25.0534,11700.0
2012-01-12 11:45:00,45.0,45.01,45.0,45.0,23900.0,25.0534,25.059,25.0534,25.0534,23900.0
2012-01-12 11:50:00,45.01,45.01,45.0,45.01,53300.0,25.059,25.059,25.0534,25.059,53300.0
2012-01-12 11:55:00,45.0,45.01,45.0,45.0,14100.0,25.0534,25.059,25.0534,25.0534,14100.0
2012-01-12 12:00:00,45.0,45.01,45.0,45.01,20100.0,25.0534,25.059,25.0534,25.059,20100.0
2012-01-12 12:05:00,45.01,45.01,45.0,45.0,53800.0,25.059,25.059,25.0534,25.0534,53800.0
2012-01-12 12:10:00,45.0,45.02,44.99,45.02,98100.0,25.0534,25.0645,25.0478,25.0645,98100.0
2012-01-12 12:15:00,45.02,45.03,44.98,45.02,66300.0,25.0645,25.0701,25.0423,25.0645,66300.0
2012-01-12 12:20:00,45.03,45.04,45.0,45.01,21100.0,25.0701,25.0757,25.0534,25.059,21100.0
2012-01-12 12:25:00,45.0,45.02,45.0,45.02,31600.0,25.0534,25.0645,25.0534,25.0645,31600.0
2012-01-12 12:30:00,45.02,45.02,44.94,44.94,46800.0,25.0645,25.0645,25.02,25.02,46800.0
2012-01-12 12:35:00,44.94,44.95,44.93,44.93,10500.0,25.02,25.0256,25.0144,25.0144,10500.0
2012-01-12 12:40:00,44.94,44.96,44.93,44.96,39900.0,25.02,25.0311,25.0144,25.0311,39900.0
2012-01-12 12:45:00,44.96,44.96,44.95,44.96,8600.0,25.0311,25.0311,25.0256,25.0311,8600.0
2012-01-12 12:50:00,44.96,44.96,44.95,44.96,35700.0,25.0311,25.0311,25.0256,25.0311,35700.0
2012-01-12 12:55:00,44.96,44.98,44.95,44.97,33700.0,25.0311,25.0423,25.0256,25.0367,33700.0
2012-01-12 13:00:00,44.98,45.0,44.97,44.98,43600.0,25.0423,25.0534,25.0367,25.0423,43600.0
2012-01-12 13:05:00,44.97,45.0,44.97,44.99,17400.0,25.0367,25.0534,25.0367,25.0478,17400.0
2012-01-12 13:10:00,44.99,45.0,44.99,45.0,31900.0,25.0478,25.0534,25.0478,25.0534,31900.0
2012-01-12 13:15:00,44.99,45.01,44.99,45.01,20000.0,25.0478,25.059,25.0478,25.059,20000.0
2012-01-12 13:20:00,45.01,45.01,44.99,45.01,20600.0,25.059,25.059,25.0478,25.059,20600.0
2012-01-12 13:25:00,45.0,45.01,44.98,44.99,23500.0,25.0534,25.059,25.0423,25.0478,23500.0
2012-01-12 13:30:00,44.99,44.99,44.97,44.98,11000.0,25.0478,25.0478,25.0367,25.0423,11000.0
2012-01-12 13:35:00,44.97,44.98,44.96,44.96,14900.0,25.0367,25.0423,25.0311,25.0311,14900.0
2012-01-12 13:40:00,44.96,44.98,44.95,44.97,20000.0,25.0311,25.0423,25.0256,25.0367,20000.0
2012-01-12 13:45:00,44.98,45.02,44.98,45.0,28100.0,25.0423,25.0645,25.0423,25.0534,28100.0
2012-01-12 13:50:00,45.0,45.01,45.0,45.01,25500.0,25.0534,25.059,25.0534,25.059,25500.0
2012-01-12 13:55:00,45.02,45.03,45.01,45.03,9200.0,25.0645,25.0701,25.059,25.0701,9200.0
2012-01-12 14:00:00,45.02,45.04,45.02,45.03,23000.0,25.0645,25.0757,25.0645,25.0701,23000.0
2012-01-12 14:05:00,45.03,45.03,44.98,44.99,26100.0,25.0701,25.0701,25.0423,25.0478,26100.0
2012-01-12 14:10:00,44.99,45.0,44.98,44.99,22200.0,25.0478,25.0534,25.0423,25.0478,22200.0
2012-01-12 14:15:00,45.0,45.02,44.99,45.02,12400.0,25.0534,25.0645,25.0478,25.0645,12400.0
2012-01-12 14:20:00,45.02,45.06,45.02,45.05,29600.0,25.0645,25.0868,25.0645,25.0812,29600.0
2012-01-12 14:25:00,45.04,45.06,45.04,45.05,15700.0,25.0757,25.0868,25.0757,25.0812,15700.0
2012-01-12 14:30:00,45.05,45.06,45.01,45.04,90300.0,25.0812,25.0868,25.059,25.0757,90300.0
2012-01-12 14:35:00,45.05,45.08,45.05,45.06,22800.0,25.0812,25.0979,25.0812,25.0868,22800.0
2012-01-12 14:40:00,45.06,45.1,45.06,45.1,30700.0,25.0868,25.1091,25.0868,25.1091,30700.0
2012-01-12 14:45:00,45.1,45.13,45.07,45.08,35000.0,25.1091,25.1258,25.0924,25.0979,35000.0
2012-01-12 14:50:00,45.08,45.08,45.07,45.08,9900.0,25.0979,25.0979,25.0924,25.0979,9900.0
2012-01-12 14:55:00,45.08,45.08,45.07,45.07,13900.0,25.0979,25.0979,25.0924,25.0924,13900.0
2012-01-12 15:00:00,45.07,45.09,45.07,45.09,33200.0,25.0924,25.1035,25.0924,25.1035,33200.0
2012-01-12 15:05:00,45.09,45.13,45.08,45.13,30500.0,25.1035,25.1258,25.0979,25.1258,30500.0
2012-01-12 15:10:00,45.13,45.13,45.1,45.1,39800.0,25.1258,25.1258,25.1091,25.1091,39800.0
2012-01-12 15:15:00,45.1,45.12,45.1,45.11,17600.0,25.1091,25.1202,25.1091,25.1146,17600.0
2012-01-12 15:20:00,45.12,45.13,45.11,45.13,19800.0,25.1202,25.1258,25.1146,25.1258,19800.0
2012-01-12 15:25:00,45.13,45.13,45.08,45.08,46400.0,25.1258,25.1258,25.0979,25.0979,46400.0
2012-01-12 15:30:00,45.08,45.1,45.08,45.09,21400.0,25.0979,25.1091,25.0979,25.1035,21400.0
2012-01-12 15:35:00,45.09,45.1,45.09,45.09,19200.0,25.1035,25.1091,25.1035,25.1035,19200.0
2012-01-12 15:40:00,45.1,45.13,45.09,45.12,39600.0,25.1091,25.1258,25.1035,25.1202,39600.0
2012-01-12 15:45:00,45.13,45.16,45.13,45.14,89100.0,25.1258,25.1425,25.1258,25.1313,89100.0
2012-01-12 15:50:00,45.14,45.14,45.1,45.1,66600.0,25.1313,25.1313,25.1091,25.1091,66600.0
2012-01-12 15:55:00,45.1,45.13,45.07,45.11,179300.0,25.1091,25.1258,25.0924,25.1146,179300.0
2012-01-13 09:30:00,44.8,44.95,44.79,44.92,160400.0,24.9421,25.0256,24.9365,25.0089,160400.0
2012-01-13 09:35:00,44.93,45.03,44.9,45.01,72700.0,25.0144,25.0701,24.9977,25.059,72700.0
2012-01-13 09:40:00,45.01,45.03,44.95,44.95,47500.0,25.059,25.0701,25.0256,25.0256,47500.0
2012-01-13 09:45:00,44.95,45.01,44.94,44.95,61200.0,25.0256,25.059,25.02,25.0256,61200.0
2012-01-13 09:50:00,44.95,44.98,44.9,44.92,48300.0,25.0256,25.0423,24.9977,25.0089,48300.0
2012-01-13 09:55:00,44.93,44.93,44.85,44.91,75000.0,25.0144,25.0144,24.9699,25.0033,75000.0
2012-01-13 10:00:00,44.92,44.99,44.92,44.96,47000.0,25.0089,25.0478,25.0089,25.0311,47000.0
2012-01-13 10:05:00,44.96,44.96,44.91,44.92,63000.0,25.0311,25.0311,25.0033,25.0089,63000.0
2012-01-13 10:10:00,44.92,44.96,44.92,44.94,78600.0,25.0089,25.0311,25.0089,25.02,78600.0
2012-01-13 10:15:00,44.95,44.97,44.94,44.96,89200.0,25.0256,25.0367,25.02,25.0311,89200.0
2012-01-13 10:20:00,44.95,45.03,44.95,45.01,113700.0,25.0256,25.0701,25.0256,25.059,113700.0
2012-01-13 10:25:00,45.01,45.15,45.01,45.12,73300.0,25.059,25.1369,25.059,25.1202,73300.0
2012-01-13 10:30:00,45.13,45.13,45.05,45.06,31000.0,25.1258,25.1258,25.0812,25.0868,31000.0
2012-01-13 10:35:00,45.06,45.07,45.05,45.05,42500.0,25.0868,25.0924,25.0812,25.0812,42500.0
2012-01-13 10:40:00,45.05,45.15,45.03,45.14,90100.0,25.0812,25.1369,25.0701,25.1313,90100.0
2012-01-13 10:45:00,45.15,45.18,45.13,45.13,48500.0,25.1369,25.1536,25.1258,25.1258,48500.0
2012-01-13 10:50:00,45.13,45.13,45.1,45.11,46100.0,25.1258,25.1258,25.1091,25.1146,46100.0
2012-01-13 10:55:00,45.12,45.16,45.08,45.15,52100.0,25.1202,25.1425,25.0979,25.1369,52100.0
2012-01-13 11:00:00,45.15,45.16,45.14,45.14,35100.0,25.1369,25.1425,25.1313,25.1313,35100.0
2012-01-13 11:05:00,45.14,45.19,45.14,45.19,42500.0,25.1313,25.1592,25.1313,25.1592,42500.0
2012-01-13 11:10:00,45.19,45.2,45.18,45.2,57800.0,25.1592,25.1648,25.1536,25.1648,57800.0
2012-01-13 11:15:00,45.19,45.2,45.19,45.19,29900.0,25.1592,25.1648,25.1592,25.1592,29900.0
2012-01-13 11:20:00,45.2,45.2,45.16,45.16,42300.0,25.1648,25.1648,25.1425,25.1425,42300.0
2012-01-13 11:25:00,45.16,45.16,45.12,45.12,82600.0,25.1425,25.1425,25.1202,25.1202,82600.0
2012-01-13 11:30:00,45.12,45.13,45.08,45.09,17400.0,25.1202,25.1258,25.0979,25.1035,17400.0
2012-01-13 11:35:00,45.08,45.11,45.08,45.1,89300.0,25.0979,25.1146,25.0979,25.1091,89300.0
2012-01-13 11:40:00,45.09,45.11,45.08,45.08,21800.0,25.1035,25.1146,25.0979,25.0979,21800.0
2012-01-13 11:45:00,45.08,45.09,45.05,45.06,20100.0,25.0979,25.1035,25.0812,25.0868,20100.0
2012-01-13 11:50:00,45.06,45.1,45.04,45.07,34800.0,25.0868,25.1091,25.0757,25.0924,34800.0
2012-01-13 11:55:00,45.07,45.08,45.06,45.06,17400.0,25.0924,25.0979,25.0868,25.0868,17400.0
2012-01-13 12:00:00,45.06,45.06,45.03,45.06,23700.0,25.0868,25.0868,25.0701,25.0868,23700.0
2012-01-13 12:05:00,45.05,45.09,45.05,45.08,55600.0,25.0812,25.1035,25.0812,25.0979,55600.0
2012-01-13 12:10:00,45.08,45.09,45.04,45.04,20000.0,25.0979,25.1035,25.0757,25.0757,20000.0
2012-01-13 12:15:00,45.04,45.11,45.04,45.08,37800.0,25.0757,25.1146,25.0757,25.0979,37800.0
2012-01-13 12:20:00,45.09,45.11,45.08,45.09,16300.0,25.1035,25.1146,25.0979,25.1035,16300.0
2012-01-13 12:25:00,45.1,45.12,45.08,45.08,16900.0,25.1091,25.1202,25.0979,25.0979,16900.0
2012-01-13 12:30:00,45.08,45.11,45.05,45.11,26000.0,25.0979,25.1146,25.0812,25.1146,26000.0
2012-01-13 12:35:00,45.1,45.14,45.1,45.13,23400.0,25.1091,25.1313,25.1091,25.1258,23400.0
2012-01-13 12:40:00,45.13,45.17,45.12,45.17,18300.0,25.1258,25.148,25.1202,25.148,18300.0
2012-01-13 12:45:00,45.16,45.16,45.1,45.12,40100.0,25.1425,25.1425,25.1091,25.1202,40100.0
2012-01-13 12:50:00,45.12,45.13,45.11,45.13,15500.0,25.1202,25.1258,25.1146,25.1258,15500.0
2012-01-13 12:55:00,45.12,45.16,45.1,45.16,32800.0,25.1202,25.1425,25.1091,25.1425,32800.0
2012-01-13 13:00:00,45.15,45.17,45.12,45.12,32900.0,25.1369,25.148,25.1202,25.1202,32900.0
2012-01-13 13:05:00,45.12,45.13,45.08,45.08,32900.0,25.1202,25.1258,25.0979,25.0979,32900.0
2012-01-13 13:10:00,45.08,45.09,45.07,45.07,17900.0,25.0979,25.1035,25.0924,25.0924,17900.0
2012-01-13 13:15:00,45.07,45.13,45.05,45.11,29000.0,25.0924,25.1258,25.0812,25.1146,29000.0
2012-01-13 13:20:00,45.11,45.11,45.07,45.09,18500.0,25.1146,25.1146,25.0924,25.1035,18500.0
2012-01-13 13:25:00,45.09,45.12,45.08,45.11,30200.0,25.1035,25.1202,25.0979,25.1146,30200.0
2012-01-13 13:30:00,45.11,45.14,45.09,45.1,78700.0,25.1146,25.1313,25.1035,25.1091,78700.0
2012-01-13 13:35:00,45.11,45.15,45.1,45.15,131200.0,25.1146,25.1369,25.1091,25.1369,131200.0
2012-01-13 13:40:00,45.16,45.17,45.13,45.13,24100.0,25.1425,25.148,25.1258,25.1258,24100.0
2012-01-13 13:45:00,45.14,45.18,45.13,45.17,13800.0,25.1313,25.1536,25.1258,25.148,13800.0
2012-01-13 13:50:00,45.17,45.24,45.16,45.21,47200.0,25.148,25.187,25.1425,25.1703,47200.0
2012-01-13 13:55:00,45.22,45.22,45.19,45.2,19000.0,25.1759,25.1759,25.1592,25.1648,19000.0
2012-01-13 14:00:00,45.2,45.2,45.17,45.17,17700.0,25.1648,25.1648,25.148,25.148,17700.0
2012-01-13 14:05:00,45.17,45.18,45.15,45.18,16900.0,25.148,25.1536,25.1369,25.1536,16900.0
2012-01-13 14:10:00,45.17,45.21,45.17,45.2,16300.0,25.148,25.1703,25.148,25.1648,16300.0
2012-01-13 14:15:00,45.21,45.21,45.18,45.18,16600.0,25.1703,25.1703,25.1536,25.1536,16600.0
2012-01-13 14:20:00,45.18,45.2,45.17,45.18,17300.0,25.1536,25.1648,25.148,25.1536,17300.0
2012-01-13 14:25:00,45.18,45.21,45.17,45.21,26100.0,25.1536,25.1703,25.148,25.1703,26100.0
2012-01-13 14:30:00,45.21,45.23,45.18,45.18,22300.0,25.1703,25.1815,25.1536,25.1536,22300.0
2012-01-13 14:35:00,45.18,45.22,45.18,45.19,34400.0,25.1536,25.1759,25.1536,25.1592,34400.0
2012-01-13 14:40:00,45.18,45.19,45.16,45.18,23200.0,25.1536,25.1592,25.1425,25.1536,23200.0
2012-01-13 14:45:00,45.18,45.18,45.15,45.16,24700.0,25.1536,25.1536,25.1369,25.1425,24700.0
2012-01-13 14:50:00,45.17,45.17,45.14,45.15,25900.0,25.148,25.148,25.1313,25.1369,25900.0
2012-01-13 14:55:00,45.16,45.19,45.15,45.18,25200.0,25.1425,25.1592,25.1369,25.1536,25200.0
2012-01-13 15:00:00,45.18,45.21,45.18,45.21,33400.0,25.1536,25.1703,25.1536,25.1703,33400.0
2012-01-13 15:05:00,45.2,45.22,45.19,45.22,34200.0,25.1648,25.1759,25.1592,25.1759,34200.0
2012-01-13 15:10:00,45.21,45.22,45.19,45.21,22600.0,25.1703,25.1759,25.1592,25.1703,22600.0
2012-01-13 15:15:00,45.21,45.24,45.19,45.19,45700.0,25.1703,25.187,25.1592,25.1592,45700.0
2012-01-13 15:20:00,45.19,45.2,45.17,45.18,25200.0,25.1592,25.1648,25.148,25.1536,25200.0
2012-01-13 15:25:00,45.17,45.22,45.17,45.21,19300.0,25.148,25.1759,25.148,25.1703,19300.0
2012-01-13 15:30:00,45.21,45.24,45.2,45.2,22500.0,25.1703,25.187,25.1648,25.1648,22500.0
2012-01-13 15:35:00,45.2,45.25,45.2,45.23,38200.0,25.1648,25.1926,25.1648,25.1815,38200.0
2012-01-13 15:40:00,45.23,45.28,45.22,45.25,61600.0,25.1815,25.2093,25.1759,25.1926,61600.0
2012-01-13 15:45:00,45.26,45.31,45.26,45.31,62900.0,25.1982,25.226,25.1982,25.226,62900.0
2012-01-13 15:50:00,45.31,45.31,45.25,45.26,123400.0,25.226,25.226,25.1926,25.1982,123400.0
2012-01-13 15:55:00,45.26,45.3,45.26,45.28,183600.0,25.1982,25.2204,25.1982,25.2093,183600.0
2012-01-17 09:30:00,45.37,45.64,45.35,45.62,220500.0,25.2594,25.4097,25.2483,25.3986,220500.0
2012-01-17 09:35:00,45.62,45.62,45.51,45.53,72000.0,25.3986,25.3986,25.3373,25.3485,72000.0
2012-01-17 09:40:00,45.52,45.52,45.43,45.47,71500.0,25.3429,25.3429,25.2928,25.3151,71500.0
2012-01-17 09:45:00,45.48,45.53,45.45,45.51,111900.0,25.3206,25.3485,25.3039,25.3373,111900.0
2012-01-17 09:50:00,45.52,45.53,45.45,45.45,71800.0,25.3429,25.3485,25.3039,25.3039,71800.0
2012-01-17 09:55:00,45.46,45.47,45.42,45.47,82900.0,25.3095,25.3151,25.2872,25.3151,82900.0
2012-01-17 10:00:00,45.46,45.47,45.4,45.41,40500.0,25.3095,25.3151,25.2761,25.2817,40500.0
2012-01-17 10:05:00,45.4,45.44,45.33,45.44,60700.0,25.2761,25.2984,25.2371,25.2984,60700.0
2012-01-17 10:10:00,45.44,45.5,45.43,45.5,50300.0,25.2984,25.3318,25.2928,25.3318,50300.0
2012-01-17 10:15:00,45.51,45.52,45.47,45.49,57700.0,25.3373,25.3429,25.3151,25.3262,57700.0
2012-01-17 10:20:00,45.48,45.48,45.45,45.47,43000.0,25.3206,25.3206,25.3039,25.3151,43000.0
2012-01-17 10:25:00,45.46,45.52,45.46,45.51,40100.0,25.3095,25.3429,25.3095,25.3373,40100.0
2012-01-17 10:30:00,45.51,45.51,45.46,45.47,30100.0,25.3373,25.3373,25.3095,25.3151,30100.0
2012-01-17 10:35:00,45.46,45.47,45.42,45.44,32800.0,25.3095,25.3151,25.2872,25.2984,32800.0
2012-01-17 10:40:00,45.45,45.47,45.41,45.45,77400.0,25.3039,25.3151,25.2817,25.3039,77400.0
2012-01-17 10:45:00,45.45,45.49,45.45,45.47,40900.0,25.3039,25.3262,25.3039,25.3151,40900.0
2012-01-17 10:50:00,45.47,45.47,45.44,45.46,27500.0,25.3151,25.3151,25.2984,25.3095,27500.0
2012-01-17 10:55:00,45.45,45.46,45.44,45.44,27600.0,25.3039,25.3095,25.2984,25.2984,27600.0
2012-01-17 11:00:00,45.45,45.45,45.42,45.42,63200.0,25.3039,25.3039,25.2872,25.2872,63200.0
2012-01-17 11:05:00,45.43,45.43,45.39,45.4,36600.0,25.2928,25.2928,25.2705,25.2761,36600.0
2012-01-17 11:10:00,45.39,45.39,45.35,45.36,55600.0,25.2705,25.2705,25.2483,25.2538,55600.0
2012-01-17 11:15:00,45.36,45.36,45.3,45.3,105400.0,25.2538,25.2538,25.2204,25.2204,105400.0
2012-01-17 11:20:00,45.3,45.38,45.29,45.38,81000.0,25.2204,25.265,25.2149,25.265,81000.0
2012-01-17 11:25:00,45.38,45.42,45.38,45.42,71700.0,25.265,25.2872,25.265,25.2872,71700.0
2012-01-17 11:30:00,45.41,45.41,45.39,45.39,23800.0,25.2817,25.2817,25.2705,25.2705,23800.0
2012-01-17 11:35:00,45.39,45.39,45.36,45.37,22200.0,25.2705,25.2705,25.2538,25.2594,22200.0
2012-01-17 11:40:00,45.37,45.37,45.31,45.33,23600.0,25.2594,25.2594,25.226,25.2371,23600.0
2012-01-17 11:45:00,45.32,45.34,45.32,45.34,16000.0,25.2316,25.2427,25.2316,25.2427,16000.0
2012-01-17 11:50:00,45.35,45.36,45.32,45.33,138900.0,25.2483,25.2538,25.2316,25.2371,138900.0
2012-01-17 11:55:00,45.33,45.33,45.28,45.29,44400.0,25.2371,25.2371,25.2093,25.2149,44400.0
2012-01-17 12:00:00,45.29,45.33,45.28,45.33,41800.0,25.2149,25.2371,25.2093,25.2371,41800.0
2012-01-17 12:05:00,45.33,45.36,45.33,45.36,28400.0,25.2371,25.2538,25.2371,25.2538,28400.0
2012-01-17 12:10:00,45.36,45.37,45.35,45.35,34600.0,25.2538,25.2594,25.2483,25.2483,34600.0
2012-01-17 12:15:00,45.35,45.35,45.31,45.31,46500.0,25.2483,25.2483,25.226,25.226,46500.0
2012-01-17 12:20:00,45.31,45.35,45.3,45.3,108200.0,25.226,25.2483,25.2204,25.2204,108200.0
2012-01-17 12:25:00,45.3,45.3,45.27,45.3,24400.0,25.2204,25.2204,25.2037,25.2204,24400.0
2012-01-17 12:30:00,45.29,45.3,45.27,45.28,14800.0,25.2149,25.2204,25.2037,25.2093,14800.0
2012-01-17 12:35:00,45.27,45.29,45.25,45.27,22400.0,25.2037,25.2149,25.1926,25.2037,22400.0
2012-01-17 12:40:00,45.28,45.28,45.27,45.27,12700.0,25.2093,25.2093,25.2037,25.2037,12700.0
2012-01-17 12:45:00,45.27,45.28,45.27,45.28,15500.0,25.2037,25.2093,25.2037,25.2093,15500.0
2012-01-17 12:50:00,45.27,45.28,45.27,45.27,18300.0,25.2037,25.2093,25.2037,25.2037,18300.0
2012-01-17 12:55:00,45.28,45.31,45.27,45.31,28500.0,25.2093,25.226,25.2037,25.226,28500.0
2012-01-17 13:00:00,45.3,45.31,45.3,45.31,25400.0,25.2204,25.226,25.2204,25.226,25400.0
2012-01-17 13:05:00,45.3,45.31,45.25,45.25,38600.0,25.2204,25.226,25.1926,25.1926,38600.0
2012-01-17 13:10:00,45.26,45.29,45.25,45.29,29900.0,25.1982,25.2149,25.1926,25.2149,29900.0
2012-01-17 13:15:00,45.29,45.31,45.29,45.3,13000.0,25.2149,25.226,25.2149,25.2204,13000.0
2012-01-17 13:20:00,45.3,45.34,45.3,45.31,129300.0,25.2204,25.2427,25.2204,25.226,129300.0
2012-01-17 13:25:00,45.31,45.31,45.29,45.29,6800.0,25.226,25.226,25.2149,25.2149,6800.0
2012-01-17 13:30:00,45.29,45.3,45.25,45.25,13600.0,25.2149,25.2204,25.1926,25.1926,13600.0
2012-01-17 13:35:00,45.25,45.27,45.25,45.26,12900.0,25.1926,25.2037,25.1926,25.1982,12900.0
2012-01-17 13:40:00,45.25,45.26,45.24,45.24,11100.0,25.1926,25.1982,25.187,25.187,11100.0
2012-01-17 13:45:00,45.25,45.25,45.22,45.23,21800.0,25.1926,25.1926,25.1759,25.1815,21800.0
2012-01-17 13:50:00,45.22,45.23,45.2,45.2,21500.0,25.1759,25.1815,25.1648,25.1648,21500.0
2012-01-17 13:55:00,45.2,45.2,45.15,45.18,40200.0,25.1648,25.1648,25.1369,25.1536,40200.0
2012-01-17 14:00:00,45.17,45.18,45.15,45.15,13700.0,25.148,25.1536,25.1369,25.1369,13700.0
2012-01-17 14:05:00,45.15,45.16,45.14,45.15,24700.0,25.1369,25.1425,25.1313,25.1369,24700.0
2012-01-17 14:10:00,45.15,45.17,45.14,45.17,25900.0,25.1369,25.148,25.1313,25.148,25900.0
2012-01-17 14:15:00,45.17,45.21,45.16,45.21,30600.0,25.148,25.1703,25.1425,25.1703,30600.0
2012-01-17 14:20:00,45.2,45.24,45.2,45.23,25100.0,25.1648,25.187,25.1648,25.1815,25100.0
2012-01-17 14:25:00,45.23,45.24,45.19,45.19,27400.0,25.1815,25.187,25.1592,25.1592,27400.0
2012-01-17 14:30:00,45.19,45.22,45.17,45.17,59500.0,25.1592,25.1759,25.148,25.148,59500.0
2012-01-17 14:35:00,45.18,45.18,45.15,45.17,51500.0,25.1536,25.1536,25.1369,25.148,51500.0
2012-01-17 14:40:00,45.17,45.18,45.15,45.17,29100.0,25.148,25.1536,25.1369,25.148,29100.0
2012-01-17 14:45:00,45.17,45.17,45.1,45.1,34900.0,25.148,25.148,25.1091,25.1091,34900.0
2012-01-17 14:50:00,45.1,45.11,45.05,45.07,55600.0,25.1091,25.1146,25.0812,25.0924,55600.0
2012-01-17 14:55:00,45.07,45.11,45.06,45.07,51900.0,25.0924,25.1146,25.0868,25.0924,51900.0
2012-01-17 15:00:00,45.07,45.09,45.05,45.09,28800.0,25.0924,25.1035,25.0812,25.1035,28800.0
2012-01-17 15:05:00,45.09,45.09,45.03,45.05,60300.0,25.1035,25.1035,25.0701,25.0812,60300.0
2012-01-17 15:10:00,45.06,45.08,45.05,45.08,30500.0,25.0868,25.0979,25.0812,25.0979,30500.0
2012-01-17 15:15:00,45.07,45.11,45.07,45.11,33900.0,25.0924,25.1146,25.0924,25.1146,33900.0
2012-01-17 15:20:00,45.1,45.15,45.09,45.15,73200.0,25.1091,25.1369,25.1035,25.1369,73200.0
2012-01-17 15:25:00,45.16,45.16,45.13,45.15,46300.0,25.1425,25.1425,25.1258,25.1369,46300.0
2012-01-17 15:30:00,45.15,45.15,45.13,45.13,46500.0,25.1369,25.1369,25.1258,25.1258,46500.0
2012-01-17 15:35:00,45.14,45.17,45.14,45.17,49700.0,25.1313,25.148,25.1313,25.148,49700.0
2012-01-17 15:40:00,45.17,45.17,45.16,45.17,58400.0,25.148,25.148,25.1425,25.148,58400.0
2012-01-17 15:45:00,45.17,45.23,45.17,45.22,70700.0,25.148,25.1815,25.148,25.1759,70700.0
2012-01-17 15:50:00,45.21,45.25,45.21,45.22,141200.0,25.1703,25.1926,25.1703,25.1759,141200.0
2012-01-17 15:55:00,45.21,45.25,45.21,45.22,144900.0,25.1703,25.1926,25.1703,25.1759,144900.0
2012-01-18 09:30:00,45.26,45.28,45.1,45.13,216900.0,25.1982,25.2093,25.1091,25.1258,216900.0
2012-01-18 09:35:00,45.13,45.14,45.0,45.01,98400.0,25.1258,25.1313,25.0534,25.059,98400.0
2012-01-18 09:40:00,45.0,45.01,44.82,44.83,82900.0,25.0534,25.059,24.9532,24.9588,82900.0
2012-01-18 09:45:00,44.83,44.98,44.81,44.97,53700.0,24.9588,25.0423,24.9476,25.0367,53700.0
2012-01-18 09:50:00,44.98,45.1,44.97,45.03,47400.0,25.0423,25.1091,25.0367,25.0701,47400.0
2012-01-18 09:55:00,45.02,45.05,45.0,45.0,24000.0,25.0645,25.0812,25.0534,25.0534,24000.0
2012-01-18 10:00:00,45.01,45.1,45.01,45.07,32200.0,25.059,25.1091,25.059,25.0924,32200.0
2012-01-18 10:05:00,45.08,45.09,45.05,45.07,28100.0,25.0979,25.1035,25.0812,25.0924,28100.0
2012-01-18 10:10:00,45.06,45.09,45.02,45.09,27300.0,25.0868,25.1035,25.0645,25.1035,27300.0
2012-01-18 10:15:00,45.1,45.15,45.04,45.13,30000.0,25.1091,25.1369,25.0757,25.1258,30000.0
2012-01-18 10:20:00,45.14,45.23,45.14,45.21,32200.0,25.1313,25.1815,25.1313,25.1703,32200.0
2012-01-18 10:25:00,45.21,45.27,45.21,45.21,40800.0,25.1703,25.2037,25.1703,25.1703,40800.0
2012-01-18 10:30:00,45.21,45.22,45.16,45.17,34200.0,25.1703,25.1759,25.1425,25.148,34200.0
2012-01-18 10:35:00,45.17,45.17,45.09,45.14,22700.0,25.148,25.148,25.1035,25.1313,22700.0
2012-01-18 10:40:00,45.14,45.14,45.09,45.13,19300.0,25.1313,25.1313,25.1035,25.1258,19300.0
2012-01-18 10:45:00,45.13,45.15,45.12,45.14,13900.0,25.1258,25.1369,25.1202,25.1313,13900.0
2012-01-18 10:50:00,45.14,45.2,45.14,45.19,30100.0,25.1313,25.1648,25.1313,25.1592,30100.0
2012-01-18 10:55:00,45.2,45.21,45.14,45.15,30900.0,25.1648,25.1703,25.1313,25.1369,30900.0
2012-01-18 11:00:00,45.16,45.17,45.13,45.13,19600.0,25.1425,25.148,25.1258,25.1258,19600.0
2012-01-18 11:05:00,45.14,45.14,45.06,45.07,34300.0,25.1313,25.1313,25.0868,25.0924,34300.0
2012-01-18 11:10:00,45.07,45.13,45.06,45.13,31500.0,25.0924,25.1258,25.0868,25.1258,31500.0
2012-01-18 11:15:00,45.13,45.15,45.11,45.11,27800.0,25.1258,25.1369,25.1146,25.1146,27800.0
2012-01-18 11:20:00,45.12,45.17,45.11,45.14,40400.0,25.1202,25.148,25.1146,25.1313,40400.0
2012-01-18 11:25:00,45.15,45.17,45.14,45.15,16200.0,25.1369,25.148,25.1313,25.1369,16200.0
2012-01-18 11:30:00,45.14,45.25,45.14,45.23,38700.0,25.1313,25.1926,25.1313,25.1815,38700.0
2012-01-18 11:35:00,45.23,45.27,45.2,45.26,47400.0,25.1815,25.2037,25.1648,25.1982,47400.0
2012-01-18 11:40:00,45.26,45.26,45.23,45.24,17300.0,25.1982,25.1982,25.1815,25.187,17300.0
2012-01-18 11:45:00,45.23,45.25,45.21,45.21,15700.0,25.1815,25.1926,25.1703,25.1703,15700.0
2012-01-18 11:50:00,45.21,45.22,45.19,45.21,15900.0,25.1703,25.1759,25.1592,25.1703,15900.0
2012-01-18 11:55:00,45.21,45.21,45.2,45.21,8100.0,25.1703,25.1703,25.1648,25.1703,8100.0
2012-01-18 12:00:00,45.21,45.21,45.16,45.16,17400.0,25.1703,25.1703,25.1425,25.1425,17400.0
2012-01-18 12:05:00,45.17,45.2,45.16,45.19,22000.0,25.148,25.1648,25.1425,25.1592,22000.0
2012-01-18 12:10:00,45.19,45.22,45.18,45.21,13100.0,25.1592,25.1759,25.1536,25.1703,13100.0
2012-01-18 12:15:00,45.21,45.23,45.21,45.22,19400.0,25.1703,25.1815,25.1703,25.1759,19400.0
2012-01-18 12:20:00,45.21,45.25,45.2,45.24,23300.0,25.1703,25.1926,25.1648,25.187,23300.0
2012-01-18 12:25:00,45.24,45.24,45.23,45.24,11100.0,25.187,25.187,25.1815,25.187,11100.0
2012-01-18 12:30:00,45.23,45.26,45.22,45.25,22200.0,25.1815,25.1982,25.1759,25.1926,22200.0
2012-01-18 12:35:00,45.25,45.26,45.21,45.21,13300.0,25.1926,25.1982,25.1703,25.1703,13300.0
2012-01-18 12:40:00,45.22,45.23,45.19,45.22,17100.0,25.1759,25.1815,25.1592,25.1759,17100.0
2012-01-18 12:45:00,45.22,45.25,45.2,45.23,13700.0,25.1759,25.1926,25.1648,25.1815,13700.0
2012-01-18 12:50:00,45.23,45.26,45.22,45.26,19000.0,25.1815,25.1982,25.1759,25.1982,19000.0
2012-01-18 12:55:00,45.25,45.29,45.23,45.28,24500.0,25.1926,25.2149,25.1815,25.2093,24500.0
2012-01-18 13:00:00,45.28,45.29,45.25,45.25,16000.0,25.2093,25.2149,25.1926,25.1926,16000.0
2012-01-18 13:05:00,45.25,45.26,45.24,45.26,11100.0,25.1926,25.1982,25.187,25.1982,11100.0
2012-01-18 13:10:00,45.26,45.27,45.25,45.25,17500.0,25.1982,25.2037,25.1926,25.1926,17500.0
2012-01-18 13:15:00,45.25,45.25,45.24,45.25,9800.0,25.1926,25.1926,25.187,25.1926,9800.0
2012-01-18 13:20:00,45.25,45.27,45.24,45.25,18000.0,25.1926,25.2037,25.187,25.1926,18000.0
2012-01-18 13:25:00,45.24,45.25,45.22,45.23,12900.0,25.187,25.1926,25.1759,25.1815,12900.0
2012-01-18 13:30:00,45.23,45.26,45.22,45.24,15100.0,25.1815,25.1982,25.1759,25.187,15100.0
2012-01-18 13:35:00,45.24,45.28,45.23,45.26,65400.0,25.187,25.2093,25.1815,25.1982,65400.0
2012-01-18 13:40:00,45.26,45.29,45.26,45.27,83600.0,25.1982,25.2149,25.1982,25.2037,83600.0
2012-01-18 13:45:00,45.27,45.34,45.25,45.34,86000.0,25.2037,25.2427,25.1926,25.2427,86000.0
2012-01-18 13:50:00,45.35,45.36,45.34,45.36,56100.0,25.2483,25.2538,25.2427,25.2538,56100.0
2012-01-18 13:55:00,45.36,45.36,45.3,45.31,25900.0,25.2538,25.2538,25.2204,25.226,25900.0
2012-01-18 14:00:00,45.31,45.31,45.23,45.23,32200.0,25.226,25.226,25.1815,25.1815,32200.0
2012-01-18 14:05:00,45.23,45.28,45.23,45.27,92700.0,25.1815,25.2093,25.1815,25.2037,92700.0
2012-01-18 14:10:00,45.25,45.29,45.25,45.27,56400.0,25.1926,25.2149,25.1926,25.2037,56400.0
2012-01-18 14:15:00,45.27,45.31,45.26,45.28,49700.0,25.2037,25.226,25.1982,25.2093,49700.0
2012-01-18 14:20:00,45.28,45.3,45.25,45.26,28700.0,25.2093,25.2204,25.1926,25.1982,28700.0
2012-01-18 14:25:00,45.25,45.3,45.25,45.29,19100.0,25.1926,25.2204,25.1926,25.2149,19100.0
2012-01-18 14:30:00,45.29,45.3,45.25,45.28,26700.0,25.2149,25.2204,25.1926,25.2093,26700.0
2012-01-18 14:35:00,45.28,45.31,45.28,45.3,27100.0,25.2093,25.226,25.2093,25.2204,27100.0
2012-01-18 14:40:00,45.31,45.33,45.3,45.33,30300.0,25.226,25.2371,25.2204,25.2371,30300.0
2012-01-18 14:45:00,45.32,45.33,45.31,45.33,28700.0,25.2316,25.2371,25.226,25.2371,28700.0
2012-01-18 14:50:00,45.33,45.33,45.29,45.31,30000.0,25.2371,25.2371,25.2149,25.226,30000.0
2012-01-18 14:55:00,45.31,45.32,45.29,45.31,28400.0,25.226,25.2316,25.2149,25.226,28400.0
2012-01-18 15:00:00,45.31,45.37,45.31,45.36,105000.0,25.226,25.2594,25.226,25.2538,105000.0
2012-01-18 15:05:00,45.36,45.37,45.32,45.32,58200.0,25.2538,25.2594,25.2316,25.2316,58200.0
2012-01-18 15:10:00,45.32,45.4,45.32,45.39,39100.0,25.2316,25.2761,25.2316,25.2705,39100.0
2012-01-18 15:15:00,45.4,45.44,45.38,45.39,72800.0,25.2761,25.2984,25.265,25.2705,72800.0
2012-01-18 15:20:00,45.38,45.45,45.38,45.45,37500.0,25.265,25.3039,25.265,25.3039,37500.0
2012-01-18 15:25:00,45.45,45.48,45.4,45.45,67000.0,25.3039,25.3206,25.2761,25.3039,67000.0
2012-01-18 15:30:00,45.45,45.45,45.42,45.43,40700.0,25.3039,25.3039,25.2872,25.2928,40700.0
2012-01-18 15:35:00,45.44,45.45,45.42,45.42,38300.0,25.2984,25.3039,25.2872,25.2872,38300.0
2012-01-18 15:40:00,45.42,45.45,45.41,45.43,79300.0,25.2872,25.3039,25.2817,25.2928,79300.0
2012-01-18 15:45:00,45.42,45.43,45.39,45.41,81800.0,25.2872,25.2928,25.2705,25.2817,81800.0
2012-01-18 15:50:00,45.41,45.45,45.4,45.45,101300.0,25.2817,25.3039,25.2761,25.3039,101300.0
2012-01-18 15:55:00,45.44,45.48,45.43,45.48,285700.0,25.2984,25.3206,25.2928,25.3206,285700.0
2012-01-19 09:30:00,45.43,45.45,45.28,45.31,71700.0,25.2928,25.3039,25.2093,25.226,71700.0
2012-01-19 09:35:00,45.31,45.32,45.27,45.3,19700.0,25.226,25.2316,25.2037,25.2204,19700.0
2012-01-19 09:40:00,45.3,45.32,45.25,45.32,20600.0,25.2204,25.2316,25.1926,25.2316,20600.0
2012-01-19 09:45:00,45.32,45.35,45.25,45.25,38000.0,25.2316,25.2483,25.1926,25.1926,38000.0
2012-01-19 09:50:00,45.26,45.26,45.14,45.15,53400.0,25.1982,25.1982,25.1313,25.1369,53400.0
2012-01-19 09:55:00,45.15,45.2,45.09,45.11,154100.0,25.1369,25.1648,25.1035,25.1146,154100.0
2012-01-19 10:00:00,45.1,45.1,45.02,45.07,55200.0,25.1091,25.1091,25.0645,25.0924,55200.0
2012-01-19 10:05:00,45.07,45.09,45.02,45.05,55200.0,25.0924,25.1035,25.0645,25.0812,55200.0
2012-01-19 10:10:00,45.05,45.06,45.01,45.03,57700.0,25.0812,25.0868,25.059,25.0701,57700.0
2012-01-19 10:15:00,45.03,45.04,45.01,45.03,47600.0,25.0701,25.0757,25.059,25.0701,47600.0
2012-01-19 10:20:00,45.02,45.04,45.01,45.02,215100.0,25.0645,25.0757,25.059,25.0645,215100.0
2012-01-19 10:25:00,45.02,45.03,45.0,45.01,58000.0,25.0645,25.0701,25.0534,25.059,58000.0
2012-01-19 10:30:00,45.01,45.05,45.01,45.04,103700.0,25.059,25.0812,25.059,25.0757,103700.0
2012-01-19 10:35:00,45.04,45.06,45.03,45.05,80500.0,25.0757,25.0868,25.0701,25.0812,80500.0
2012-01-19 10:40:00,45.05,45.11,45.04,45.09,66300.0,25.0812,25.1146,25.0757,25.1035,66300.0
2012-01-19 10:45:00,45.09,45.1,45.04,45.07,165400.0,25.1035,25.1091,25.0757,25.0924,165400.0
2012-01-19 10:50:00,45.07,45.09,45.05,45.08,35600.0,25.0924,25.1035,25.0812,25.0979,35600.0
2012-01-19 10:55:00,45.08,45.08,45.01,45.03,51900.0,25.0979,25.0979,25.059,25.0701,51900.0
2012-01-19 11:00:00,45.02,45.08,45.02,45.05,85400.0,25.0645,25.0979,25.0645,25.0812,85400.0
2012-01-19 11:05:00,45.05,45.06,45.05,45.05,41200.0,25.0812,25.0868,25.0812,25.0812,41200.0
2012-01-19 11:10:00,45.05,45.06,45.04,45.06,37000.0,25.0812,25.0868,25.0757,25.0868,37000.0
2012-01-19 11:15:00,45.06,45.07,45.04,45.07,48900.0,25.0868,25.0924,25.0757,25.0924,48900.0
2012-01-19 11:20:00,45.07,45.08,45.06,45.06,21100.0,25.0924,25.0979,25.0868,25.0868,21100.0
2012-01-19 11:25:00,45.06,45.07,45.04,45.05,44500.0,25.0868,25.0924,25.0757,25.0812,44500.0
2012-01-19 11:30:00,45.04,45.05,45.03,45.03,30800.0,25.0757,25.0812,25.0701,25.0701,30800.0
2012-01-19 11:35:00,45.03,45.08,45.03,45.07,43300.0,25.0701,25.0979,25.0701,25.0924,43300.0
2012-01-19 11:40:00,45.08,45.1,45.03,45.03,32500.0,25.0979,25.1091,25.0701,25.0701,32500.0
2012-01-19 11:45:00,45.03,45.03,45.01,45.02,22800.0,25.0701,25.0701,25.059,25.0645,22800.0
2012-01-19 11:50:00,45.01,45.02,45.01,45.02,13800.0,25.059,25.0645,25.059,25.0645,13800.0
2012-01-19 11:55:00,45.01,45.02,45.01,45.02,18700.0,25.059,25.0645,25.059,25.0645,18700.0
2012-01-19 12:00:00,45.02,45.06,45.01,45.05,60000.0,25.0645,25.0868,25.059,25.0812,60000.0
2012-01-19 12:05:00,45.04,45.05,45.03,45.03,86100.0,25.0757,25.0812,25.0701,25.0701,86100.0
2012-01-19 12:10:00,45.04,45.04,45.0,45.01,45100.0,25.0757,25.0757,25.0534,25.059,45100.0
2012-01-19 12:15:00,45.02,45.02,45.0,45.0,21400.0,25.0645,25.0645,25.0534,25.0534,21400.0
2012-01-19 12:20:00,45.0,45.01,44.98,44.98,54000.0,25.0534,25.059,25.0423,25.0423,54000.0
2012-01-19 12:25:00,44.98,44.99,44.95,44.95,46500.0,25.0423,25.0478,25.0256,25.0256,46500.0
2012-01-19 12:30:00,44.96,44.99,44.95,44.96,26100.0,25.0311,25.0478,25.0256,25.0311,26100.0
2012-01-19 12:35:00,44.96,44.97,44.95,44.95,14000.0,25.0311,25.0367,25.0256,25.0256,14000.0
2012-01-19 12:40:00,44.95,45.01,44.95,45.01,33600.0,25.0256,25.059,25.0256,25.059,33600.0
2012-01-19 12:45:00,45.01,45.03,45.0,45.02,35300.0,25.059,25.0701,25.0534,25.0645,35300.0
2012-01-19 12:50:00,45.03,45.04,45.01,45.02,39500.0,25.0701,25.0757,25.059,25.0645,39500.0
2012-01-19 12:55:00,45.03,45.05,45.02,45.03,28700.0,25.0701,25.0812,25.0645,25.0701,28700.0
2012-01-19 13:00:00,45.02,45.05,45.01,45.04,38500.0,25.0645,25.0812,25.059,25.0757,38500.0
2012-01-19 13:05:00,45.04,45.05,45.03,45.03,30100.0,25.0757,25.0812,25.0701,25.0701,30100.0
2012-01-19 13:10:00,45.03,45.03,44.95,44.95,77300.0,25.0701,25.0701,25.0256,25.0256,77300.0
2012-01-19 13:15:00,44.95,44.97,44.95,44.96,19800.0,25.0256,25.0367,25.0256,25.0311,19800.0
2012-01-19 13:20:00,44.97,44.97,44.95,44.95,13800.0,25.0367,25.0367,25.0256,25.0256,13800.0
2012-01-19 13:25:00,44.96,44.96,44.92,44.92,24100.0,25.0311,25.0311,25.0089,25.0089,24100.0
2012-01-19 13:30:00,44.92,44.93,44.84,44.85,119700.0,25.0089,25.0144,24.9643,24.9699,119700.0
2012-01-19 13:35:00,44.86,44.89,44.85,44.87,30800.0,24.9755,24.9922,24.9699,24.981,30800.0
2012-01-19 13:40:00,44.87,44.91,44.86,44.91,20200.0,24.981,25.0033,24.9755,25.0033,20200.0
2012-01-19 13:45:00,44.9,44.92,44.89,44.91,37000.0,24.9977,25.0089,24.9922,25.0033,37000.0
2012-01-19 13:50:00,44.92,44.92,44.9,44.92,38900.0,25.0089,25.0089,24.9977,25.0089,38900.0
2012-01-19 13:55:00,44.92,44.92,44.9,44.91,28500.0,25.0089,25.0089,24.9977,25.0033,28500.0
2012-01-19 14:00:00,44.91,44.92,44.9,44.91,24800.0,25.0033,25.0089,24.9977,25.0033,24800.0
2012-01-19 14:05:00,44.92,44.93,44.91,44.92,29200.0,25.0089,25.0144,25.0033,25.0089,29200.0
2012-01-19 14:10:00,44.91,44.92,44.91,44.92,16500.0,25.0033,25.0089,25.0033,25.0089,16500.0
2012-01-19 14:15:00,44.92,44.92,44.91,44.92,16400.0,25.0089,25.0089,25.0033,25.0089,16400.0
2012-01-19 14:20:00,44.92,44.96,44.91,44.96,57200.0,25.0089,25.0311,25.0033,25.0311,57200.0
2012-01-19 14:25:00,44.96,44.96,44.92,44.92,27200.0,25.0311,25.0311,25.0089,25.0089,27200.0
2012-01-19 14:30:00,44.92,44.93,44.91,44.91,22800.0,25.0089,25.0144,25.0033,25.0033,22800.0
2012-01-19 14:35:00,44.91,44.93,44.91,44.92,16400.0,25.0033,25.0144,25.0033,25.0089,16400.0
2012-01-19 14:40:00,44.92,44.94,44.91,44.94,25700.0,25.0089,25.02,25.0033,25.02,25700.0
2012-01-19 14:45:00,44.93,44.96,44.93,44.94,24800.0,25.0144,25.0311,25.0144,25.02,24800.0
2012-01-19 14:50:00,44.94,44.96,44.93,44.95,23900.0,25.02,25.0311,25.0144,25.0256,23900.0
2012-01-19 14:55:00,44.95,44.96,44.94,44.95,29400.0,25.0256,25.0311,25.02,25.0256,29400.0
2012-01-19 15:00:00,44.95,44.96,44.92,44.92,52900.0,25.0256,25.0311,25.0089,25.0089,52900.0
2012-01-19 15:05:00,44.92,44.93,44.9,44.91,38100.0,25.0089,25.0144,24.9977,25.0033,38100.0
2012-01-19 15:10:00,44.92,44.93,44.9,44.92,48100.0,25.0089,25.0144,24.9977,25.0089,48100.0
2012-01-19 15:15:00,44.92,44.92,44.91,44.91,31400.0,25.0089,25.0089,25.0033,25.0033,31400.0
2012-01-19 15:20:00,44.92,44.93,44.91,44.91,49300.0,25.0089,25.0144,25.0033,25.0033,49300.0
2012-01-19 15:25:00,44.92,44.93,44.91,44.92,36300.0,25.0089,25.0144,25.0033,25.0089,36300.0
2012-01-19 15:30:00,44.91,44.93,44.91,44.92,38200.0,25.0033,25.0144,25.0033,25.0089,38200.0
2012-01-19 15:35:00,44.92,44.93,44.92,44.92,31800.0,25.0089,25.0144,25.0089,25.0089,31800.0
2012-01-19 15:40:00,44.92,44.95,44.92,44.95,80900.0,25.0089,25.0256,25.0089,25.0256,80900.0
2012-01-19 15:45:00,44.94,44.94,44.91,44.93,86400.0,25.02,25.02,25.0033,25.0144,86400.0
2012-01-19 15:50:00,44.93,44.93,44.92,44.92,45200.0,25.0144,25.0144,25.0089,25.0089,45200.0
2012-01-19 15:55:00,44.93,44.98,44.92,44.97,184400.0,25.0144,25.0423,25.0089,25.0367,184400.0
2012-01-20 09:30:00,45.07,45.2,45.04,45.2,600600.0,25.0924,25.1648,25.0757,25.1648,600600.0
2012-01-20 09:35:00,45.21,45.22,45.15,45.16,52200.0,25.1703,25.1759,25.1369,25.1425,52200.0
2012-01-20 09:40:00,45.16,45.19,45.11,45.11,61200.0,25.1425,25.1592,25.1146,25.1146,61200.0
2012-01-20 09:45:00,45.1,45.11,44.98,45.0,57100.0,25.1091,25.1146,25.0423,25.0534,57100.0
2012-01-20 09:50:00,45.0,45.03,44.97,45.02,47200.0,25.0534,25.0701,25.0367,25.0645,47200.0
2012-01-20 09:55:00,45.02,45.08,44.99,45.08,34200.0,25.0645,25.0979,25.0478,25.0979,34200.0
2012-01-20 10:00:00,45.07,45.07,44.99,44.99,33900.0,25.0924,25.0924,25.0478,25.0478,33900.0
2012-01-20 10:05:00,45.0,45.11,45.0,45.1,51300.0,25.0534,25.1146,25.0534,25.1091,51300.0
2012-01-20 10:10:00,45.1,45.12,45.08,45.1,27000.0,25.1091,25.1202,25.0979,25.1091,27000.0
2012-01-20 10:15:00,45.1,45.1,45.06,45.08,45800.0,25.1091,25.1091,25.0868,25.0979,45800.0
2012-01-20 10:20:00,45.07,45.11,45.07,45.08,32800.0,25.0924,25.1146,25.0924,25.0979,32800.0
2012-01-20 10:25:00,45.08,45.13,45.08,45.13,37200.0,25.0979,25.1258,25.0979,25.1258,37200.0
2012-01-20 10:30:00,45.13,45.13,45.1,45.12,23000.0,25.1258,25.1258,25.1091,25.1202,23000.0
2012-01-20 10:35:00,45.12,45.14,45.07,45.08,20200.0,25.1202,25.1313,25.0924,25.0979,20200.0
2012-01-20 10:40:00,45.09,45.1,45.05,45.06,19800.0,25.1035,25.1091,25.0812,25.0868,19800.0
2012-01-20 10:45:00,45.06,45.1,45.06,45.1,23300.0,25.0868,25.1091,25.0868,25.1091,23300.0
2012-01-20 10:50:00,45.1,45.15,45.09,45.1,21000.0,25.1091,25.1369,25.1035,25.1091,21000.0
2012-01-20 10:55:00,45.1,45.1,45.08,45.1,13000.0,25.1091,25.1091,25.0979,25.1091,13000.0
2012-01-20 11:00:00,45.1,45.11,45.09,45.1,32000.0,25.1091,25.1146,25.1035,25.1091,32000.0
2012-01-20 11:05:00,45.1,45.1,45.08,45.09,19700.0,25.1091,25.1091,25.0979,25.1035,19700.0
2012-01-20 11:10:00,45.08,45.1,45.06,45.09,21700.0,25.0979,25.1091,25.0868,25.1035,21700.0
2012-01-20 11:15:00,45.08,45.11,45.08,45.09,20500.0,25.0979,25.1146,25.0979,25.1035,20500.0
2012-01-20 11:20:00,45.09,45.1,45.07,45.07,16900.0,25.1035,25.1091,25.0924,25.0924,16900.0
2012-01-20 11:25:00,45.07,45.08,45.05,45.06,16400.0,25.0924,25.0979,25.0812,25.0868,16400.0
2012-01-20 11:30:00,45.06,45.07,45.04,45.04,12100.0,25.0868,25.0924,25.0757,25.0757,12100.0
2012-01-20 11:35:00,45.05,45.07,45.04,45.06,25300.0,25.0812,25.0924,25.0757,25.0868,25300.0
2012-01-20 11:40:00,45.07,45.09,45.06,45.07,12400.0,25.0924,25.1035,25.0868,25.0924,12400.0
2012-01-20 11:45:00,45.07,45.08,45.03,45.03,18200.0,25.0924,25.0979,25.0701,25.0701,18200.0
2012-01-20 11:50:00,45.03,45.05,45.02,45.04,19900.0,25.0701,25.0812,25.0645,25.0757,19900.0
2012-01-20 11:55:00,45.05,45.09,45.04,45.04,23600.0,25.0812,25.1035,25.0757,25.0757,23600.0
2012-01-20 12:00:00,45.04,45.05,45.03,45.04,14300.0,25.0757,25.0812,25.0701,25.0757,14300.0
2012-01-20 12:05:00,45.04,45.05,45.03,45.04,13400.0,25.0757,25.0812,25.0701,25.0757,13400.0
2012-01-20 12:10:00,45.05,45.05,45.04,45.04,10400.0,25.0812,25.0812,25.0757,25.0757,10400.0
2012-01-20 12:15:00,45.04,45.05,45.03,45.04,13100.0,25.0757,25.0812,25.0701,25.0757,13100.0
2012-01-20 12:20:00,45.03,45.03,45.01,45.02,23800.0,25.0701,25.0701,25.059,25.0645,23800.0
2012-01-20 12:25:00,45.02,45.02,45.0,45.0,14800.0,25.0645,25.0645,25.0534,25.0534,14800.0
2012-01-20 12:30:00,45.0,45.02,45.0,45.01,11000.0,25.0534,25.0645,25.0534,25.059,11000.0
2012-01-20 12:35:00,45.01,45.04,45.01,45.03,13000.0,25.059,25.0757,25.059,25.0701,13000.0
2012-01-20 12:40:00,45.03,45.05,45.02,45.03,25500.0,25.0701,25.0812,25.0645,25.0701,25500.0
2012-01-20 12:45:00,45.03,45.04,45.03,45.03,5500.0,25.0701,25.0757,25.0701,25.0701,5500.0
2012-01-20 12:50:00,45.03,45.05,45.03,45.05,15600.0,25.0701,25.0812,25.0701,25.0812,15600.0
2012-01-20 12:55:00,45.04,45.06,45.04,45.05,10100.0,25.0757,25.0868,25.0757,25.0812,10100.0
2012-01-20 13:00:00,45.05,45.06,45.04,45.06,15700.0,25.0812,25.0868,25.0757,25.0868,15700.0
2012-01-20 13:05:00,45.06,45.09,45.05,45.08,21000.0,25.0868,25.1035,25.0812,25.0979,21000.0
2012-01-20 13:10:00,45.07,45.1,45.07,45.1,15800.0,25.0924,25.1091,25.0924,25.1091,15800.0
2012-01-20 13:15:00,45.1,45.1,45.09,45.1,9400.0,25.1091,25.1091,25.1035,25.1091,9400.0
2012-01-20 13:20:00,45.09,45.14,45.09,45.14,28400.0,25.1035,25.1313,25.1035,25.1313,28400.0
2012-01-20 13:25:00,45.13,45.15,45.11,45.15,18100.0,25.1258,25.1369,25.1146,25.1369,18100.0
2012-01-20 13:30:00,45.14,45.15,45.13,45.15,12400.0,25.1313,25.1369,25.1258,25.1369,12400.0
2012-01-20 13:35:00,45.15,45.17,45.13,45.16,26500.0,25.1369,25.148,25.1258,25.1425,26500.0
2012-01-20 13:40:00,45.16,45.18,45.15,45.16,31100.0,25.1425,25.1536,25.1369,25.1425,31100.0
2012-01-20 13:45:00,45.17,45.17,45.14,45.15,13100.0,25.148,25.148,25.1313,25.1369,13100.0
2012-01-20 13:50:00,45.14,45.19,45.14,45.18,36500.0,25.1313,25.1592,25.1313,25.1536,36500.0
2012-01-20 13:55:00,45.18,45.19,45.18,45.18,10200.0,25.1536,25.1592,25.1536,25.1536,10200.0
2012-01-20 14:00:00,45.18,45.19,45.18,45.19,14900.0,25.1536,25.1592,25.1536,25.1592,14900.0
2012-01-20 14:05:00,45.19,45.19,45.17,45.19,22700.0,25.1592,25.1592,25.148,25.1592,22700.0
2012-01-20 14:10:00,45.19,45.19,45.17,45.18,17800.0,25.1592,25.1592,25.148,25.1536,17800.0
2012-01-20 14:15:00,45.18,45.19,45.17,45.17,17000.0,25.1536,25.1592,25.148,25.148,17000.0
2012-01-20 14:20:00,45.17,45.18,45.17,45.18,11600.0,25.148,25.1536,25.148,25.1536,11600.0
2012-01-20 14:25:00,45.18,45.19,45.17,45.18,18800.0,25.1536,25.1592,25.148,25.1536,18800.0
2012-01-20 14:30:00,45.19,45.19,45.18,45.18,10700.0,25.1592,25.1592,25.1536,25.1536,10700.0
2012-01-20 14:35:00,45.18,45.19,45.16,45.17,9900.0,25.1536,25.1592,25.1425,25.148,9900.0
2012-01-20 14:40:00,45.16,45.16,45.14,45.15,20000.0,25.1425,25.1425,25.1313,25.1369,20000.0
2012-01-20 14:45:00,45.14,45.15,45.13,45.13,16200.0,25.1313,25.1369,25.1258,25.1258,16200.0
2012-01-20 14:50:00,45.14,45.15,45.12,45.12,53700.0,25.1313,25.1369,25.1202,25.1202,53700.0
2012-01-20 14:55:00,45.12,45.13,45.1,45.1,15500.0,25.1202,25.1258,25.1091,25.1091,15500.0
2012-01-20 15:00:00,45.11,45.15,45.1,45.14,72800.0,25.1146,25.1369,25.1091,25.1313,72800.0
2012-01-20 15:05:00,45.14,45.15,45.13,45.15,36800.0,25.1313,25.1369,25.1258,25.1369,36800.0
2012-01-20 15:10:00,45.14,45.14,45.13,45.13,30500.0,25.1313,25.1313,25.1258,25.1258,30500.0
2012-01-20 15:15:00,45.13,45.14,45.1,45.12,42500.0,25.1258,25.1313,25.1091,25.1202,42500.0
2012-01-20 15:20:00,45.12,45.14,45.12,45.14,28200.0,25.1202,25.1313,25.1202,25.1313,28200.0
2012-01-20 15:25:00,45.14,45.17,45.14,45.17,47800.0,25.1313,25.148,25.1313,25.148,47800.0
2012-01-20 15:30:00,45.17,45.19,45.16,45.18,28400.0,25.148,25.1592,25.1425,25.1536,28400.0
2012-01-20 15:35:00,45.18,45.19,45.17,45.18,46300.0,25.1536,25.1592,25.148,25.1536,46300.0
2012-01-20 15:40:00,45.17,45.19,45.17,45.18,39200.0,25.148,25.1592,25.148,25.1536,39200.0
2012-01-20 15:45:00,45.19,45.22,45.19,45.22,55100.0,25.1592,25.1759,25.1592,25.1759,55100.0
2012-01-20 15:50:00,45.22,45.24,45.21,45.23,74600.0,25.1759,25.187,25.1703,25.1815,74600.0
2012-01-20 15:55:00,45.24,45.3,45.24,45.29,273100.0,25.187,25.2204,25.187,25.2149,273100.0
2012-01-23 09:30:00,45.29,45.34,45.27,45.3,94300.0,25.2149,25.2427,25.2037,25.2204,94300.0
2012-01-23 09:35:00,45.3,45.34,45.27,45.34,33700.0,25.2204,25.2427,25.2037,25.2427,33700.0
2012-01-23 09:40:00,45.34,45.4,45.33,45.37,102100.0,25.2427,25.2761,25.2371,25.2594,102100.0
2012-01-23 09:45:00,45.37,45.4,45.31,45.37,60300.0,25.2594,25.2761,25.226,25.2594,60300.0
2012-01-23 09:50:00,45.38,45.4,45.28,45.28,60600.0,25.265,25.2761,25.2093,25.2093,60600.0
2012-01-23 09:55:00,45.27,45.37,45.25,45.35,67900.0,25.2037,25.2594,25.1926,25.2483,67900.0
2012-01-23 10:00:00,45.35,45.38,45.3,45.37,46000.0,25.2483,25.265,25.2204,25.2594,46000.0
2012-01-23 10:05:00,45.37,45.4,45.36,45.39,54000.0,25.2594,25.2761,25.2538,25.2705,54000.0
2012-01-23 10:10:00,45.4,45.4,45.35,45.38,22800.0,25.2761,25.2761,25.2483,25.265,22800.0
2012-01-23 10:15:00,45.39,45.41,45.38,45.39,39100.0,25.2705,25.2817,25.265,25.2705,39100.0
2012-01-23 10:20:00,45.39,45.41,45.38,45.39,29700.0,25.2705,25.2817,25.265,25.2705,29700.0
2012-01-23 10:25:00,45.39,45.4,45.34,45.39,26100.0,25.2705,25.2761,25.2427,25.2705,26100.0
2012-01-23 10:30:00,45.39,45.41,45.34,45.35,60400.0,25.2705,25.2817,25.2427,25.2483,60400.0
2012-01-23 10:35:00,45.36,45.4,45.33,45.33,73500.0,25.2538,25.2761,25.2371,25.2371,73500.0
2012-01-23 10:40:00,45.33,45.34,45.23,45.24,27200.0,25.2371,25.2427,25.1815,25.187,27200.0
2012-01-23 10:45:00,45.24,45.31,45.23,45.3,28000.0,25.187,25.226,25.1815,25.2204,28000.0
2012-01-23 10:50:00,45.3,45.32,45.3,45.32,15000.0,25.2204,25.2316,25.2204,25.2316,15000.0
2012-01-23 10:55:00,45.31,45.32,45.28,45.29,22200.0,25.226,25.2316,25.2093,25.2149,22200.0
2012-01-23 11:00:00,45.29,45.34,45.28,45.34,40400.0,25.2149,25.2427,25.2093,25.2427,40400.0
2012-01-23 11:05:00,45.34,45.4,45.34,45.39,41600.0,25.2427,25.2761,25.2427,25.2705,41600.0
2012-01-23 11:10:00,45.4,45.4,45.36,45.36,35000.0,25.2761,25.2761,25.2538,25.2538,35000.0
2012-01-23 11:15:00,45.36,45.38,45.33,45.33,23800.0,25.2538,25.265,25.2371,25.2371,23800.0
2012-01-23 11:20:00,45.34,45.34,45.32,45.34,12800.0,25.2427,25.2427,25.2316,25.2427,12800.0
2012-01-23 11:25:00,45.34,45.38,45.33,45.36,32500.0,25.2427,25.265,25.2371,25.2538,32500.0
2012-01-23 11:30:00,45.36,45.37,45.31,45.31,28900.0,25.2538,25.2594,25.226,25.226,28900.0
2012-01-23 11:35:00,45.31,45.31,45.26,45.28,31700.0,25.226,25.226,25.1982,25.2093,31700.0
2012-01-23 11:40:00,45.28,45.29,45.25,45.25,13600.0,25.2093,25.2149,25.1926,25.1926,13600.0
2012-01-23 11:45:00,45.25,45.26,45.2,45.24,63200.0,25.1926,25.1982,25.1648,25.187,63200.0
2012-01-23 11:50:00,45.25,45.27,45.22,45.27,21400.0,25.1926,25.2037,25.1759,25.2037,21400.0
2012-01-23 11:55:00,45.27,45.29,45.27,45.28,36300.0,25.2037,25.2149,25.2037,25.2093,36300.0
2012-01-23 12:00:00,45.29,45.31,45.28,45.28,58600.0,25.2149,25.226,25.2093,25.2093,58600.0
2012-01-23 12:05:00,45.28,45.29,45.27,45.29,48900.0,25.2093,25.2149,25.2037,25.2149,48900.0
2012-01-23 12:10:00,45.29,45.32,45.28,45.3,37700.0,25.2149,25.2316,25.2093,25.2204,37700.0
2012-01-23 12:15:00,45.3,45.34,45.28,45.3,33300.0,25.2204,25.2427,25.2093,25.2204,33300.0
2012-01-23 12:20:00,45.29,45.3,45.22,45.22,17800.0,25.2149,25.2204,25.1759,25.1759,17800.0
2012-01-23 12:25:00,45.22,45.26,45.22,45.26,16400.0,25.1759,25.1982,25.1759,25.1982,16400.0
2012-01-23 12:30:00,45.26,45.26,45.25,45.25,17400.0,25.1982,25.1982,25.1926,25.1926,17400.0
2012-01-23 12:35:00,45.25,45.26,45.25,45.26,25100.0,25.1926,25.1982,25.1926,25.1982,25100.0
2012-01-23 12:40:00,45.25,45.3,45.25,45.29,29300.0,25.1926,25.2204,25.1926,25.2149,29300.0
2012-01-23 12:45:00,45.29,45.3,45.28,45.28,10100.0,25.2149,25.2204,25.2093,25.2093,10100.0
2012-01-23 12:50:00,45.28,45.28,45.25,45.26,24700.0,25.2093,25.2093,25.1926,25.1982,24700.0
2012-01-23 12:55:00,45.26,45.27,45.25,45.25,39800.0,25.1982,25.2037,25.1926,25.1926,39800.0
2012-01-23 13:00:00,45.25,45.26,45.25,45.26,9200.0,25.1926,25.1982,25.1926,25.1982,9200.0
2012-01-23 13:05:00,45.25,45.32,45.24,45.3,40500.0,25.1926,25.2316,25.187,25.2204,40500.0
2012-01-23 13:10:00,45.29,45.3,45.25,45.25,15200.0,25.2149,25.2204,25.1926,25.1926,15200.0
2012-01-23 13:15:00,45.25,45.26,45.25,45.25,17200.0,25.1926,25.1982,25.1926,25.1926,17200.0
2012-01-23 13:20:00,45.25,45.26,45.25,45.26,7200.0,25.1926,25.1982,25.1926,25.1982,7200.0
2012-01-23 13:25:00,45.26,45.29,45.24,45.29,21500.0,25.1982,25.2149,25.187,25.2149,21500.0
2012-01-23 13:30:00,45.28,45.3,45.27,45.3,14900.0,25.2093,25.2204,25.2037,25.2204,14900.0
2012-01-23 13:35:00,45.29,45.31,45.27,45.28,16600.0,25.2149,25.226,25.2037,25.2093,16600.0
2012-01-23 13:40:00,45.28,45.29,45.27,45.27,23700.0,25.2093,25.2149,25.2037,25.2037,23700.0
2012-01-23 13:45:00,45.28,45.28,45.26,45.26,16200.0,25.2093,25.2093,25.1982,25.1982,16200.0
2012-01-23 13:50:00,45.26,45.27,45.26,45.26,8900.0,25.1982,25.2037,25.1982,25.1982,8900.0
2012-01-23 13:55:00,45.26,45.27,45.25,45.25,10600.0,25.1982,25.2037,25.1926,25.1926,10600.0
2012-01-23 14:00:00,45.25,45.28,45.24,45.27,20000.0,25.1926,25.2093,25.187,25.2037,20000.0
2012-01-23 14:05:00,45.28,45.28,45.26,45.27,20100.0,25.2093,25.2093,25.1982,25.2037,20100.0
2012-01-23 14:10:00,45.28,45.3,45.26,45.28,28300.0,25.2093,25.2204,25.1982,25.2093,28300.0
2012-01-23 14:15:00,45.27,45.28,45.26,45.27,16400.0,25.2037,25.2093,25.1982,25.2037,16400.0
2012-01-23 14:20:00,45.26,45.33,45.26,45.32,32000.0,25.1982,25.2371,25.1982,25.2316,32000.0
2012-01-23 14:25:00,45.32,45.33,45.31,45.32,24000.0,25.2316,25.2371,25.226,25.2316,24000.0
2012-01-23 14:30:00,45.32,45.34,45.31,45.31,19800.0,25.2316,25.2427,25.226,25.226,19800.0
2012-01-23 14:35:00,45.31,45.33,45.29,45.3,31200.0,25.226,25.2371,25.2149,25.2204,31200.0
2012-01-23 14:40:00,45.29,45.29,45.26,45.27,26800.0,25.2149,25.2149,25.1982,25.2037,26800.0
2012-01-23 14:45:00,45.27,45.28,45.25,45.25,22900.0,25.2037,25.2093,25.1926,25.1926,22900.0
2012-01-23 14:50:00,45.25,45.26,45.25,45.25,16600.0,25.1926,25.1982,25.1926,25.1926,16600.0
2012-01-23 14:55:00,45.25,45.31,45.25,45.27,35300.0,25.1926,25.226,25.1926,25.2037,35300.0
2012-01-23 15:00:00,45.28,45.29,45.27,45.29,21100.0,25.2093,25.2149,25.2037,25.2149,21100.0
2012-01-23 15:05:00,45.28,45.32,45.28,45.3,27200.0,25.2093,25.2316,25.2093,25.2204,27200.0
2012-01-23 15:10:00,45.3,45.34,45.3,45.34,26900.0,25.2204,25.2427,25.2204,25.2427,26900.0
2012-01-23 15:15:00,45.35,45.35,45.32,45.34,31100.0,25.2483,25.2483,25.2316,25.2427,31100.0
2012-01-23 15:20:00,45.34,45.36,45.33,45.33,78000.0,25.2427,25.2538,25.2371,25.2371,78000.0
2012-01-23 15:25:00,45.33,45.36,45.33,45.35,32100.0,25.2371,25.2538,25.2371,25.2483,32100.0
2012-01-23 15:30:00,45.36,45.36,45.34,45.34,38500.0,25.2538,25.2538,25.2427,25.2427,38500.0
2012-01-23 15:35:00,45.35,45.38,45.34,45.37,58300.0,25.2483,25.265,25.2427,25.2594,58300.0
2012-01-23 15:40:00,45.37,45.38,45.37,45.37,28300.0,25.2594,25.265,25.2594,25.2594,28300.0
2012-01-23 15:45:00,45.38,45.4,45.38,45.38,93100.0,25.265,25.2761,25.265,25.265,93100.0
2012-01-23 15:50:00,45.38,45.39,45.35,45.36,54900.0,25.265,25.2705,25.2483,25.2538,54900.0
2012-01-23 15:55:00,45.36,45.38,45.35,45.36,108400.0,25.2538,25.265,25.2483,25.2538,108400.0
2012-01-24 09:30:00,45.11,45.17,45.02,45.07,103900.0,25.1146,25.148,25.0645,25.0924,103900.0
2012-01-24 09:35:00,45.07,45.08,44.97,45.01,102300.0,25.0924,25.0979,25.0367,25.059,102300.0
2012-01-24 09:40:00,45.0,45.05,44.95,45.02,92900.0,25.0534,25.0812,25.0256,25.0645,92900.0
2012-01-24 09:45:00,45.02,45.09,45.0,45.09,66400.0,25.0645,25.1035,25.0534,25.1035,66400.0
2012-01-24 09:50:00,45.08,45.15,45.06,45.06,76400.0,25.0979,25.1369,25.0868,25.0868,76400.0
2012-01-24 09:55:00,45.07,45.08,45.0,45.03,45300.0,25.0924,25.0979,25.0534,25.0701,45300.0
2012-01-24 10:00:00,45.03,45.04,45.0,45.02,38700.0,25.0701,25.0757,25.0534,25.0645,38700.0
2012-01-24 10:05:00,45.03,45.06,45.01,45.02,58400.0,25.0701,25.0868,25.059,25.0645,58400.0
2012-01-24 10:10:00,45.02,45.04,44.98,44.98,59900.0,25.0645,25.0757,25.0423,25.0423,59900.0
2012-01-24 10:15:00,44.98,45.0,44.95,44.96,65500.0,25.0423,25.0534,25.0256,25.0311,65500.0
2012-01-24 10:20:00,44.95,44.99,44.93,44.99,47800.0,25.0256,25.0478,25.0144,25.0478,47800.0
2012-01-24 10:25:00,44.98,45.0,44.96,45.0,34600.0,25.0423,25.0534,25.0311,25.0534,34600.0
2012-01-24 10:30:00,44.99,45.0,44.98,45.0,26300.0,25.0478,25.0534,25.0423,25.0534,26300.0
2012-01-24 10:35:00,44.99,45.01,44.99,45.01,40700.0,25.0478,25.059,25.0478,25.059,40700.0
2012-01-24 10:40:00,45.01,45.03,44.97,45.01,55800.0,25.059,25.0701,25.0367,25.059,55800.0
2012-01-24 10:45:00,45.0,45.01,44.97,44.97,39000.0,25.0534,25.059,25.0367,25.0367,39000.0
2012-01-24 10:50:00,44.97,44.99,44.96,44.98,28300.0,25.0367,25.0478,25.0311,25.0423,28300.0
2012-01-24 10:55:00,44.97,44.98,44.94,44.97,36300.0,25.0367,25.0423,25.02,25.0367,36300.0
2012-01-24 11:00:00,44.97,44.99,44.96,44.98,23400.0,25.0367,25.0478,25.0311,25.0423,23400.0
2012-01-24 11:05:00,44.98,45.07,44.98,45.05,36700.0,25.0423,25.0924,25.0423,25.0812,36700.0
2012-01-24 11:10:00,45.05,45.09,45.04,45.07,25700.0,25.0812,25.1035,25.0757,25.0924,25700.0
2012-01-24 11:15:00,45.08,45.08,45.04,45.06,24000.0,25.0979,25.0979,25.0757,25.0868,24000.0
2012-01-24 11:20:00,45.06,45.11,45.05,45.1,13200.0,25.0868,25.1146,25.0812,25.1091,13200.0
2012-01-24 11:25:00,45.1,45.12,45.06,45.06,29900.0,25.1091,25.1202,25.0868,25.0868,29900.0
2012-01-24 11:30:00,45.06,45.07,45.04,45.05,22500.0,25.0868,25.0924,25.0757,25.0812,22500.0
2012-01-24 11:35:00,45.05,45.05,45.0,45.02,20500.0,25.0812,25.0812,25.0534,25.0645,20500.0
2012-01-24 11:40:00,45.02,45.02,45.01,45.01,11000.0,25.0645,25.0645,25.059,25.059,11000.0
2012-01-24 11:45:00,45.02,45.06,45.01,45.05,36000.0,25.0645,25.0868,25.059,25.0812,36000.0
2012-01-24 11:50:00,45.05,45.06,45.03,45.05,21700.0,25.0812,25.0868,25.0701,25.0812,21700.0
2012-01-24 11:55:00,45.05,45.05,45.03,45.04,33600.0,25.0812,25.0812,25.0701,25.0757,33600.0
2012-01-24 12:00:00,45.03,45.04,45.03,45.03,17900.0,25.0701,25.0757,25.0701,25.0701,17900.0
2012-01-24 12:05:00,45.03,45.04,45.01,45.01,36600.0,25.0701,25.0757,25.059,25.059,36600.0
2012-01-24 12:10:00,45.01,45.01,45.0,45.0,26500.0,25.059,25.059,25.0534,25.0534,26500.0
2012-01-24 12:15:00,45.0,45.01,45.0,45.0,14800.0,25.0534,25.059,25.0534,25.0534,14800.0
2012-01-24 12:20:00,45.0,45.01,45.0,45.0,9900.0,25.0534,25.059,25.0534,25.0534,9900.0
2012-01-24 12:25:00,45.01,45.01,45.0,45.01,18000.0,25.059,25.059,25.0534,25.059,18000.0
2012-01-24 12:30:00,45.01,45.01,45.0,45.01,10000.0,25.059,25.059,25.0534,25.059,10000.0
2012-01-24 12:35:00,45.0,45.01,44.98,45.0,80700.0,25.0534,25.059,25.0423,25.0534,80700.0
2012-01-24 12:40:00,45.0,45.01,44.98,44.99,23100.0,25.0534,25.059,25.0423,25.0478,23100.0
2012-01-24 12:45:00,45.0,45.01,44.99,45.0,25600.0,25.0534,25.059,25.0478,25.0534,25600.0
2012-01-24 12:50:00,45.0,45.01,44.98,44.98,22600.0,25.0534,25.059,25.0423,25.0423,22600.0
2012-01-24 12:55:00,44.99,45.0,44.96,44.97,25500.0,25.0478,25.0534,25.0311,25.0367,25500.0
2012-01-24 13:00:00,44.97,44.97,44.94,44.96,19000.0,25.0367,25.0367,25.02,25.0311,19000.0
2012-01-24 13:05:00,44.95,44.96,44.94,44.95,27100.0,25.0256,25.0311,25.02,25.0256,27100.0
2012-01-24 13:10:00,44.96,44.96,44.93,44.95,129900.0,25.0311,25.0311,25.0144,25.0256,129900.0
2012-01-24 13:15:00,44.95,44.95,44.93,44.93,30900.0,25.0256,25.0256,25.0144,25.0144,30900.0
2012-01-24 13:20:00,44.94,44.94,44.92,44.92,17600.0,25.02,25.02,25.0089,25.0089,17600.0
2012-01-24 13:25:00,44.93,44.93,44.9,44.92,283400.0,25.0144,25.0144,24.9977,25.0089,283400.0
2012-01-24 13:30:00,44.92,44.93,44.92,44.92,36300.0,25.0089,25.0144,25.0089,25.0089,36300.0
2012-01-24 13:35:00,44.92,44.93,44.91,44.92,156200.0,25.0089,25.0144,25.0033,25.0089,156200.0
2012-01-24 13:40:00,44.91,44.92,44.9,44.9,59000.0,25.0033,25.0089,24.9977,24.9977,59000.0
2012-01-24 13:45:00,44.91,44.91,44.9,44.91,42300.0,25.0033,25.0033,24.9977,25.0033,42300.0
2012-01-24 13:50:00,44.9,44.91,44.9,44.9,17700.0,24.9977,25.0033,24.9977,24.9977,17700.0
2012-01-24 13:55:00,44.91,44.91,44.9,44.9,31000.0,25.0033,25.0033,24.9977,24.9977,31000.0
2012-01-24 14:00:00,44.91,44.91,44.89,44.89,49800.0,25.0033,25.0033,24.9922,24.9922,49800.0
2012-01-24 14:05:00,44.89,44.89,44.87,44.88,46000.0,24.9922,24.9922,24.981,24.9866,46000.0
2012-01-24 14:10:00,44.89,44.89,44.87,44.88,16800.0,24.9922,24.9922,24.981,24.9866,16800.0
2012-01-24 14:15:00,44.87,44.9,44.87,44.87,47300.0,24.981,24.9977,24.981,24.981,47300.0
2012-01-24 14:20:00,44.88,44.88,44.86,44.87,55600.0,24.9866,24.9866,24.9755,24.981,55600.0
2012-01-24 14:25:00,44.87,44.88,44.86,44.88,30700.0,24.981,24.9866,24.9755,24.9866,30700.0
2012-01-24 14:30:00,44.88,44.9,44.87,44.9,19100.0,24.9866,24.9977,24.981,24.9977,19100.0
2012-01-24 14:35:00,44.89,44.93,44.89,44.93,28100.0,24.9922,25.0144,24.9922,25.0144,28100.0
2012-01-24 14:40:00,44.92,44.94,44.92,44.92,318400.0,25.0089,25.02,25.0089,25.0089,318400.0
2012-01-24 14:45:00,44.92,44.93,44.89,44.89,44700.0,25.0089,25.0144,24.9922,24.9922,44700.0
2012-01-24 14:50:00,44.89,44.9,44.87,44.87,22300.0,24.9922,24.9977,24.981,24.981,22300.0
2012-01-24 14:55:00,44.88,44.89,44.83,44.84,75200.0,24.9866,24.9922,24.9588,24.9643,75200.0
2012-01-24 15:00:00,44.84,44.85,44.84,44.84,28100.0,24.9643,24.9699,24.9643,24.9643,28100.0
2012-01-24 15:05:00,44.84,44.85,44.78,44.78,175700.0,24.9643,24.9699,24.9309,24.9309,175700.0
2012-01-24 15:10:00,44.78,44.81,44.78,44.8,40600.0,24.9309,24.9476,24.9309,24.9421,40600.0
2012-01-24 15:15:00,44.8,44.81,44.77,44.77,69500.0,24.9421,24.9476,24.9254,24.9254,69500.0
2012-01-24 15:20:00,44.78,44.81,44.77,44.81,45400.0,24.9309,24.9476,24.9254,24.9476,45400.0
2012-01-24 15:25:00,44.8,44.88,44.8,44.87,59400.0,24.9421,24.9866,24.9421,24.981,59400.0
2012-01-24 15:30:00,44.88,44.88,44.87,44.88,33800.0,24.9866,24.9866,24.981,24.9866,33800.0
2012-01-24 15:35:00,44.89,44.9,44.88,44.89,54700.0,24.9922,24.9977,24.9866,24.9922,54700.0
2012-01-24 15:40:00,44.89,44.95,44.89,44.94,185500.0,24.9922,25.0256,24.9922,25.02,185500.0
2012-01-24 15:45:00,44.94,44.95,44.92,44.92,142500.0,25.02,25.0256,25.0089,25.0089,142500.0
2012-01-24 15:50:00,44.93,44.93,44.9,44.91,178800.0,25.0144,25.0144,24.9977,25.0033,178800.0
2012-01-24 15:55:00,44.91,44.93,44.87,44.9,344300.0,25.0033,25.0144,24.981,24.9977,344300.0
2012-01-25 09:30:00,44.96,44.96,44.67,44.72,81800.0,25.0311,25.0311,24.8697,24.8975,81800.0
2012-01-25 09:35:00,44.71,44.8,44.69,44.75,43400.0,24.8919,24.9421,24.8808,24.9142,43400.0
2012-01-25 09:40:00,44.75,44.76,44.62,44.63,48500.0,24.9142,24.9198,24.8418,24.8474,48500.0
2012-01-25 09:45:00,44.63,44.66,44.55,44.59,70700.0,24.8474,24.8641,24.8029,24.8251,70700.0
2012-01-25 09:50:00,44.59,44.62,44.56,44.59,36400.0,24.8251,24.8418,24.8084,24.8251,36400.0
2012-01-25 09:55:00,44.59,44.6,44.53,44.54,64700.0,24.8251,24.8307,24.7917,24.7973,64700.0
2012-01-25 10:00:00,44.53,44.6,44.52,44.58,85800.0,24.7917,24.8307,24.7862,24.8196,85800.0
2012-01-25 10:05:00,44.57,44.67,44.55,44.66,34600.0,24.814,24.8697,24.8029,24.8641,34600.0
2012-01-25 10:10:00,44.65,44.66,44.59,44.59,129000.0,24.8585,24.8641,24.8251,24.8251,129000.0
2012-01-25 10:15:00,44.59,44.65,44.58,44.58,20100.0,24.8251,24.8585,24.8196,24.8196,20100.0
2012-01-25 10:20:00,44.59,44.61,44.57,44.59,57000.0,24.8251,24.8363,24.814,24.8251,57000.0
2012-01-25 10:25:00,44.59,44.6,44.55,44.59,23700.0,24.8251,24.8307,24.8029,24.8251,23700.0
2012-01-25 10:30:00,44.59,44.62,44.58,44.61,193200.0,24.8251,24.8418,24.8196,24.8363,193200.0
2012-01-25 10:35:00,44.61,44.63,44.61,44.63,16300.0,24.8363,24.8474,24.8363,24.8474,16300.0
2012-01-25 10:40:00,44.63,44.68,44.63,44.64,26100.0,24.8474,24.8752,24.8474,24.853,26100.0
2012-01-25 10:45:00,44.63,44.7,44.63,44.7,27700.0,24.8474,24.8864,24.8474,24.8864,27700.0
2012-01-25 10:50:00,44.7,44.7,44.6,44.62,30600.0,24.8864,24.8864,24.8307,24.8418,30600.0
2012-01-25 10:55:00,44.61,44.63,44.56,44.59,84000.0,24.8363,24.8474,24.8084,24.8251,84000.0
2012-01-25 11:00:00,44.6,44.6,44.53,44.53,38800.0,24.8307,24.8307,24.7917,24.7917,38800.0
2012-01-25 11:05:00,44.53,44.57,44.52,44.54,100500.0,24.7917,24.814,24.7862,24.7973,100500.0
2012-01-25 11:10:00,44.54,44.56,44.51,44.52,58800.0,24.7973,24.8084,24.7806,24.7862,58800.0
2012-01-25 11:15:00,44.53,44.55,44.52,44.52,35800.0,24.7917,24.8029,24.7862,24.7862,35800.0
2012-01-25 11:20:00,44.52,44.55,44.52,44.54,27200.0,24.7862,24.8029,24.7862,24.7973,27200.0
2012-01-25 11:25:00,44.54,44.6,44.53,44.59,48500.0,24.7973,24.8307,24.7917,24.8251,48500.0
2012-01-25 11:30:00,44.59,44.6,44.53,44.55,33000.0,24.8251,24.8307,24.7917,24.8029,33000.0
2012-01-25 11:35:00,44.54,44.55,44.51,44.52,25300.0,24.7973,24.8029,24.7806,24.7862,25300.0
2012-01-25 11:40:00,44.51,44.52,44.51,44.51,13200.0,24.7806,24.7862,24.7806,24.7806,13200.0
2012-01-25 11:45:00,44.51,44.52,44.5,44.5,26800.0,24.7806,24.7862,24.775,24.775,26800.0
2012-01-25 11:50:00,44.51,44.53,44.51,44.52,21800.0,24.7806,24.7917,24.7806,24.7862,21800.0
2012-01-25 11:55:00,44.52,44.54,44.5,44.53,42700.0,24.7862,24.7973,24.775,24.7917,42700.0
2012-01-25 12:00:00,44.54,44.58,44.53,44.54,49800.0,24.7973,24.8196,24.7917,24.7973,49800.0
2012-01-25 12:05:00,44.54,44.56,44.53,44.54,20700.0,24.7973,24.8084,24.7917,24.7973,20700.0
2012-01-25 12:10:00,44.54,44.55,44.52,44.52,28400.0,24.7973,24.8029,24.7862,24.7862,28400.0
2012-01-25 12:15:00,44.52,44.57,44.51,44.57,31600.0,24.7862,24.814,24.7806,24.814,31600.0
2012-01-25 12:20:00,44.56,44.59,44.56,44.58,19100.0,24.8084,24.8251,24.8084,24.8196,19100.0
2012-01-25 12:25:00,44.57,44.65,44.57,44.59,68800.0,24.814,24.8585,24.814,24.8251,68800.0
2012-01-25 12:30:00,44.6,44.69,44.59,44.69,47500.0,24.8307,24.8808,24.8251,24.8808,47500.0
2012-01-25 12:35:00,44.69,44.7,44.66,44.66,69300.0,24.8808,24.8864,24.8641,24.8641,69300.0
2012-01-25 12:40:00,44.67,44.67,44.6,44.6,72600.0,24.8697,24.8697,24.8307,24.8307,72600.0
2012-01-25 12:45:00,44.6,44.66,44.6,44.64,122400.0,24.8307,24.8641,24.8307,24.853,122400.0
2012-01-25 12:50:00,44.64,44.75,44.62,44.75,115700.0,24.853,24.9142,24.8418,24.9142,115700.0
2012-01-25 12:55:00,44.75,44.89,44.71,44.88,95900.0,24.9142,24.9922,24.8919,24.9866,95900.0
2012-01-25 13:00:00,44.87,44.95,44.86,44.95,84700.0,24.981,25.0256,24.9755,25.0256,84700.0
2012-01-25 13:05:00,44.94,45.18,44.93,45.17,173500.0,25.02,25.1536,25.0144,25.148,173500.0
2012-01-25 13:10:00,45.17,45.24,45.15,45.17,97100.0,25.148,25.187,25.1369,25.148,97100.0
2012-01-25 13:15:00,45.18,45.25,45.17,45.21,94400.0,25.1536,25.1926,25.148,25.1703,94400.0
2012-01-25 13:20:00,45.22,45.22,45.11,45.14,46300.0,25.1759,25.1759,25.1146,25.1313,46300.0
2012-01-25 13:25:00,45.13,45.14,45.02,45.03,170000.0,25.1258,25.1313,25.0645,25.0701,170000.0
2012-01-25 13:30:00,45.02,45.02,44.36,44.68,885200.0,25.0645,25.0645,24.6971,24.8752,885200.0
2012-01-25 13:35:00,44.65,44.79,44.55,44.7,373200.0,24.8585,24.9365,24.8029,24.8864,373200.0
2012-01-25 13:40:00,44.7,44.7,44.49,44.51,286400.0,24.8864,24.8864,24.7695,24.7806,286400.0
2012-01-25 13:45:00,44.5,44.61,44.44,44.49,284100.0,24.775,24.8363,24.7416,24.7695,284100.0
2012-01-25 13:50:00,44.49,44.5,44.33,44.37,181100.0,24.7695,24.775,24.6804,24.7027,181100.0
2012-01-25 13:55:00,44.36,44.65,44.36,44.64,148700.0,24.6971,24.8585,24.6971,24.853,148700.0
2012-01-25 14:00:00,44.64,44.73,44.61,44.69,139400.0,24.853,24.9031,24.8363,24.8808,139400.0
2012-01-25 14:05:00,44.69,44.69,44.65,44.65,53900.0,24.8808,24.8808,24.8585,24.8585,53900.0
2012-01-25 14:10:00,44.65,44.65,44.59,44.61,78600.0,24.8585,24.8585,24.8251,24.8363,78600.0
2012-01-25 14:15:00,44.61,44.67,44.61,44.65,124400.0,24.8363,24.8697,24.8363,24.8585,124400.0
2012-01-25 14:20:00,44.65,44.67,44.62,44.62,46900.0,24.8585,24.8697,24.8418,24.8418,46900.0
2012-01-25 14:25:00,44.62,44.62,44.59,44.6,46800.0,24.8418,24.8418,24.8251,24.8307,46800.0
2012-01-25 14:30:00,44.61,44.67,44.6,44.65,86900.0,24.8363,24.8697,24.8307,24.8585,86900.0
2012-01-25 14:35:00,44.65,44.66,44.63,44.66,37500.0,24.8585,24.8641,24.8474,24.8641,37500.0
2012-01-25 14:40:00,44.65,44.71,44.64,44.71,55500.0,24.8585,24.8919,24.853,24.8919,55500.0
2012-01-25 14:45:00,44.71,44.77,44.68,44.75,102300.0,24.8919,24.9254,24.8752,24.9142,102300.0
2012-01-25 14:50:00,44.76,44.84,44.74,44.84,90400.0,24.9198,24.9643,24.9087,24.9643,90400.0
2012-01-25 14:55:00,44.84,44.87,44.8,44.86,61800.0,24.9643,24.981,24.9421,24.9755,61800.0
2012-01-25 15:00:00,44.85,44.9,44.84,44.89,56000.0,24.9699,24.9977,24.9643,24.9922,56000.0
2012-01-25 15:05:00,44.9,44.94,44.86,44.86,74200.0,24.9977,25.02,24.9755,24.9755,74200.0
2012-01-25 15:10:00,44.86,44.92,44.86,44.91,47900.0,24.9755,25.0089,24.9755,25.0033,47900.0
2012-01-25 15:15:00,44.91,44.98,44.9,44.97,39300.0,25.0033,25.0423,24.9977,25.0367,39300.0
2012-01-25 15:20:00,44.97,45.03,44.95,44.99,53100.0,25.0367,25.0701,25.0256,25.0478,53100.0
2012-01-25 15:25:00,45.0,45.06,44.99,45.05,80400.0,25.0534,25.0868,25.0478,25.0812,80400.0
2012-01-25 15:30:00,45.04,45.06,44.95,45.01,181300.0,25.0757,25.0868,25.0256,25.059,181300.0
2012-01-25 15:35:00,45.01,45.02,45.0,45.02,69800.0,25.059,25.0645,25.0534,25.0645,69800.0
2012-01-25 15:40:00,45.02,45.11,45.01,45.11,64200.0,25.0645,25.1146,25.059,25.1146,64200.0
2012-01-25 15:45:00,45.11,45.19,45.11,45.17,140700.0,25.1146,25.1592,25.1146,25.148,140700.0
2012-01-25 15:50:00,45.18,45.21,45.14,45.18,260300.0,25.1536,25.1703,25.1313,25.1536,260300.0
2012-01-25 15:55:00,45.18,45.21,45.1,45.1,341500.0,25.1536,25.1703,25.1091,25.1091,341500.0
2012-01-26 09:30:00,45.25,45.25,44.97,45.02,215000.0,25.1926,25.1926,25.0367,25.0645,215000.0
2012-01-26 09:35:00,45.03,45.03,44.86,44.87,75400.0,25.0701,25.0701,24.9755,24.981,75400.0
2012-01-26 09:40:00,44.88,44.9,44.81,44.9,68900.0,24.9866,24.9977,24.9476,24.9977,68900.0
2012-01-26 09:45:00,44.9,44.97,44.84,44.96,97700.0,24.9977,25.0367,24.9643,25.0311,97700.0
2012-01-26 09:50:00,44.96,45.11,44.96,45.09,72000.0,25.0311,25.1146,25.0311,25.1035,72000.0
2012-01-26 09:55:00,45.1,45.2,45.1,45.19,42500.0,25.1091,25.1648,25.1091,25.1592,42500.0
2012-01-26 10:00:00,45.19,45.19,45.11,45.16,63400.0,25.1592,25.1592,25.1146,25.1425,63400.0
2012-01-26 10:05:00,45.15,45.17,45.11,45.15,101300.0,25.1369,25.148,25.1146,25.1369,101300.0
2012-01-26 10:10:00,45.15,45.19,45.14,45.19,53900.0,25.1369,25.1592,25.1313,25.1592,53900.0
2012-01-26 10:15:00,45.18,45.24,45.18,45.22,61700.0,25.1536,25.187,25.1536,25.1759,61700.0
2012-01-26 10:20:00,45.21,45.24,45.21,45.24,82500.0,25.1703,25.187,25.1703,25.187,82500.0
2012-01-26 10:25:00,45.25,45.3,45.24,45.3,70400.0,25.1926,25.2204,25.187,25.2204,70400.0
2012-01-26 10:30:00,45.3,45.31,45.28,45.3,64900.0,25.2204,25.226,25.2093,25.2204,64900.0
2012-01-26 10:35:00,45.3,45.3,45.26,45.28,52500.0,25.2204,25.2204,25.1982,25.2093,52500.0
2012-01-26 10:40:00,45.28,45.32,45.27,45.32,66800.0,25.2093,25.2316,25.2037,25.2316,66800.0
2012-01-26 10:45:00,45.32,45.34,45.28,45.3,71100.0,25.2316,25.2427,25.2093,25.2204,71100.0
2012-01-26 10:50:00,45.31,45.32,45.26,45.28,41600.0,25.226,25.2316,25.1982,25.2093,41600.0
2012-01-26 10:55:00,45.28,45.28,45.22,45.22,34100.0,25.2093,25.2093,25.1759,25.1759,34100.0
2012-01-26 11:00:00,45.22,45.25,45.2,45.25,46600.0,25.1759,25.1926,25.1648,25.1926,46600.0
2012-01-26 11:05:00,45.25,45.29,45.25,45.27,60700.0,25.1926,25.2149,25.1926,25.2037,60700.0
2012-01-26 11:10:00,45.27,45.31,45.27,45.28,45300.0,25.2037,25.226,25.2037,25.2093,45300.0
2012-01-26 11:15:00,45.29,45.31,45.28,45.31,52300.0,25.2149,25.226,25.2093,25.226,52300.0
2012-01-26 11:20:00,45.3,45.31,45.3,45.31,35000.0,25.2204,25.226,25.2204,25.226,35000.0
2012-01-26 11:25:00,45.31,45.31,45.27,45.3,45700.0,25.226,25.226,25.2037,25.2204,45700.0
2012-01-26 11:30:00,45.31,45.32,45.3,45.31,36500.0,25.226,25.2316,25.2204,25.226,36500.0
2012-01-26 11:35:00,45.31,45.35,45.28,45.34,127300.0,25.226,25.2483,25.2093,25.2427,127300.0
2012-01-26 11:40:00,45.34,45.35,45.33,45.34,17900.0,25.2427,25.2483,25.2371,25.2427,17900.0
2012-01-26 11:45:00,45.35,45.35,45.28,45.3,129400.0,25.2483,25.2483,25.2093,25.2204,129400.0
2012-01-26 11:50:00,45.3,45.3,45.26,45.27,42900.0,25.2204,25.2204,25.1982,25.2037,42900.0
2012-01-26 11:55:00,45.26,45.27,45.24,45.24,30300.0,25.1982,25.2037,25.187,25.187,30300.0
2012-01-26 12:00:00,45.25,45.26,45.21,45.23,43500.0,25.1926,25.1982,25.1703,25.1815,43500.0
2012-01-26 12:05:00,45.23,45.23,45.21,45.22,39500.0,25.1815,25.1815,25.1703,25.1759,39500.0
2012-01-26 12:10:00,45.22,45.22,45.19,45.2,39300.0,25.1759,25.1759,25.1592,25.1648,39300.0
2012-01-26 12:15:00,45.2,45.22,45.18,45.21,71900.0,25.1648,25.1759,25.1536,25.1703,71900.0
2012-01-26 12:20:00,45.22,45.24,45.2,45.2,172500.0,25.1759,25.187,25.1648,25.1648,172500.0
2012-01-26 12:25:00,45.21,45.21,45.2,45.21,59500.0,25.1703,25.1703,25.1648,25.1703,59500.0
2012-01-26 12:30:00,45.2,45.27,45.2,45.26,58500.0,25.1648,25.2037,25.1648,25.1982,58500.0
2012-01-26 12:35:00,45.26,45.26,45.25,45.26,40100.0,25.1982,25.1982,25.1926,25.1982,40100.0
2012-01-26 12:40:00,45.26,45.29,45.25,45.28,34100.0,25.1982,25.2149,25.1926,25.2093,34100.0
2012-01-26 12:45:00,45.28,45.3,45.28,45.29,96500.0,25.2093,25.2204,25.2093,25.2149,96500.0
2012-01-26 12:50:00,45.3,45.33,45.29,45.32,63600.0,25.2204,25.2371,25.2149,25.2316,63600.0
2012-01-26 12:55:00,45.33,45.33,45.3,45.3,53900.0,25.2371,25.2371,25.2204,25.2204,53900.0
2012-01-26 13:00:00,45.3,45.32,45.3,45.31,35500.0,25.2204,25.2316,25.2204,25.226,35500.0
2012-01-26 13:05:00,45.3,45.31,45.28,45.28,65900.0,25.2204,25.226,25.2093,25.2093,65900.0
2012-01-26 13:10:00,45.28,45.32,45.27,45.29,83000.0,25.2093,25.2316,25.2037,25.2149,83000.0
2012-01-26 13:15:00,45.3,45.3,45.29,45.3,25300.0,25.2204,25.2204,25.2149,25.2204,25300.0
2012-01-26 13:20:00,45.29,45.29,45.26,45.29,55300.0,25.2149,25.2149,25.1982,25.2149,55300.0
2012-01-26 13:25:00,45.29,45.31,45.23,45.23,63300.0,25.2149,25.226,25.1815,25.1815,63300.0
2012-01-26 13:30:00,45.22,45.23,45.18,45.18,104000.0,25.1759,25.1815,25.1536,25.1536,104000.0
2012-01-26 13:35:00,45.19,45.19,45.17,45.17,60600.0,25.1592,25.1592,25.148,25.148,60600.0
2012-01-26 13:40:00,45.18,45.19,45.17,45.19,55900.0,25.1536,25.1592,25.148,25.1592,55900.0
2012-01-26 13:45:00,45.18,45.19,45.18,45.18,39700.0,25.1536,25.1592,25.1536,25.1536,39700.0
2012-01-26 13:50:00,45.19,45.19,45.18,45.18,48900.0,25.1592,25.1592,25.1536,25.1536,48900.0
2012-01-26 13:55:00,45.18,45.19,45.18,45.19,46400.0,25.1536,25.1592,25.1536,25.1592,46400.0
2012-01-26 14:00:00,45.18,45.19,45.12,45.13,108400.0,25.1536,25.1592,25.1202,25.1258,108400.0
2012-01-26 14:05:00,45.13,45.14,45.1,45.12,67100.0,25.1258,25.1313,25.1091,25.1202,67100.0
2012-01-26 14:10:00,45.12,45.15,45.11,45.15,50900.0,25.1202,25.1369,25.1146,25.1369,50900.0
2012-01-26 14:15:00,45.14,45.15,45.11,45.12,81200.0,25.1313,25.1369,25.1146,25.1202,81200.0
2012-01-26 14:20:00,45.12,45.14,45.08,45.08,100300.0,25.1202,25.1313,25.0979,25.0979,100300.0
2012-01-26 14:25:00,45.08,45.1,45.08,45.09,35200.0,25.0979,25.1091,25.0979,25.1035,35200.0
2012-01-26 14:30:00,45.09,45.1,45.08,45.09,43000.0,25.1035,25.1091,25.0979,25.1035,43000.0
2012-01-26 14:35:00,45.08,45.1,45.08,45.08,52000.0,25.0979,25.1091,25.0979,25.0979,52000.0
2012-01-26 14:40:00,45.08,45.09,45.08,45.08,35300.0,25.0979,25.1035,25.0979,25.0979,35300.0
2012-01-26 14:45:00,45.09,45.12,45.08,45.11,77600.0,25.1035,25.1202,25.0979,25.1146,77600.0
2012-01-26 14:50:00,45.11,45.15,45.11,45.15,54200.0,25.1146,25.1369,25.1146,25.1369,54200.0
2012-01-26 14:55:00,45.15,45.16,45.14,45.15,77900.0,25.1369,25.1425,25.1313,25.1369,77900.0
2012-01-26 15:00:00,45.15,45.17,45.13,45.14,100900.0,25.1369,25.148,25.1258,25.1313,100900.0
2012-01-26 15:05:00,45.15,45.15,45.07,45.13,134100.0,25.1369,25.1369,25.0924,25.1258,134100.0
2012-01-26 15:10:00,45.13,45.14,45.08,45.12,200500.0,25.1258,25.1313,25.0979,25.1202,200500.0
2012-01-26 15:15:00,45.12,45.14,45.11,45.14,65800.0,25.1202,25.1313,25.1146,25.1313,65800.0
2012-01-26 15:20:00,45.14,45.15,45.11,45.15,104400.0,25.1313,25.1369,25.1146,25.1369,104400.0
2012-01-26 15:25:00,45.14,45.17,45.14,45.16,105600.0,25.1313,25.148,25.1313,25.1425,105600.0
2012-01-26 15:30:00,45.16,45.18,45.15,45.16,98400.0,25.1425,25.1536,25.1369,25.1425,98400.0
2012-01-26 15:35:00,45.16,45.18,45.15,45.17,59000.0,25.1425,25.1536,25.1369,25.148,59000.0
2012-01-26 15:40:00,45.18,45.23,45.17,45.21,132100.0,25.1536,25.1815,25.148,25.1703,132100.0
2012-01-26 15:45:00,45.22,45.29,45.22,45.29,102600.0,25.1759,25.2149,25.1759,25.2149,102600.0
2012-01-26 15:50:00,45.29,45.3,45.26,45.28,175900.0,25.2149,25.2204,25.1982,25.2093,175900.0
2012-01-26 15:55:00,45.29,45.32,45.28,45.31,220700.0,25.2149,25.2316,25.2093,25.226,220700.0
2012-01-27 09:30:00,45.27,45.31,45.02,45.04,81900.0,25.2037,25.226,25.0645,25.0757,81900.0
2012-01-27 09:35:00,45.05,45.09,45.0,45.05,63100.0,25.0812,25.1035,25.0534,25.0812,63100.0
2012-01-27 09:40:00,45.03,45.06,45.0,45.02,41200.0,25.0701,25.0868,25.0534,25.0645,41200.0
2012-01-27 09:45:00,45.03,45.06,44.93,44.93,108600.0,25.0701,25.0868,25.0144,25.0144,108600.0
2012-01-27 09:50:00,44.92,44.98,44.92,44.96,49000.0,25.0089,25.0423,25.0089,25.0311,49000.0
2012-01-27 09:55:00,44.97,45.03,44.96,45.01,79700.0,25.0367,25.0701,25.0311,25.059,79700.0
2012-01-27 10:00:00,45.01,45.07,44.98,45.03,87100.0,25.059,25.0924,25.0423,25.0701,87100.0
2012-01-27 10:05:00,45.04,45.16,45.03,45.11,58400.0,25.0757,25.1425,25.0701,25.1146,58400.0
2012-01-27 10:10:00,45.11,45.13,45.06,45.09,44500.0,25.1146,25.1258,25.0868,25.1035,44500.0
2012-01-27 10:15:00,45.09,45.13,45.08,45.1,35400.0,25.1035,25.1258,25.0979,25.1091,35400.0
2012-01-27 10:20:00,45.1,45.16,45.08,45.11,41500.0,25.1091,25.1425,25.0979,25.1146,41500.0
2012-01-27 10:25:00,45.12,45.18,45.1,45.14,54000.0,25.1202,25.1536,25.1091,25.1313,54000.0
2012-01-27 10:30:00,45.14,45.2,45.09,45.09,60800.0,25.1313,25.1648,25.1035,25.1035,60800.0
2012-01-27 10:35:00,45.1,45.1,45.06,45.09,67600.0,25.1091,25.1091,25.0868,25.1035,67600.0
2012-01-27 10:40:00,45.09,45.1,45.05,45.09,32900.0,25.1035,25.1091,25.0812,25.1035,32900.0
2012-01-27 10:45:00,45.09,45.09,45.06,45.08,57000.0,25.1035,25.1035,25.0868,25.0979,57000.0
2012-01-27 10:50:00,45.08,45.13,45.08,45.1,44900.0,25.0979,25.1258,25.0979,25.1091,44900.0
2012-01-27 10:55:00,45.11,45.15,45.07,45.15,53700.0,25.1146,25.1369,25.0924,25.1369,53700.0
2012-01-27 11:00:00,45.16,45.18,45.13,45.14,47200.0,25.1425,25.1536,25.1258,25.1313,47200.0
2012-01-27 11:05:00,45.14,45.14,45.12,45.13,12700.0,25.1313,25.1313,25.1202,25.1258,12700.0
2012-01-27 11:10:00,45.13,45.13,45.1,45.1,22700.0,25.1258,25.1258,25.1091,25.1091,22700.0
2012-01-27 11:15:00,45.1,45.14,45.1,45.12,24400.0,25.1091,25.1313,25.1091,25.1202,24400.0
2012-01-27 11:20:00,45.11,45.11,45.07,45.08,28000.0,25.1146,25.1146,25.0924,25.0979,28000.0
2012-01-27 11:25:00,45.07,45.13,45.07,45.08,26400.0,25.0924,25.1258,25.0924,25.0979,26400.0
2012-01-27 11:30:00,45.08,45.15,45.07,45.1,47800.0,25.0979,25.1369,25.0924,25.1091,47800.0
2012-01-27 11:35:00,45.09,45.1,45.07,45.07,22800.0,25.1035,25.1091,25.0924,25.0924,22800.0
2012-01-27 11:40:00,45.07,45.09,45.07,45.09,21700.0,25.0924,25.1035,25.0924,25.1035,21700.0
2012-01-27 11:45:00,45.09,45.11,45.07,45.08,16100.0,25.1035,25.1146,25.0924,25.0979,16100.0
2012-01-27 11:50:00,45.08,45.09,45.02,45.02,57400.0,25.0979,25.1035,25.0645,25.0645,57400.0
2012-01-27 11:55:00,45.02,45.04,45.01,45.02,26700.0,25.0645,25.0757,25.059,25.0645,26700.0
2012-01-27 12:00:00,45.02,45.05,45.01,45.03,29800.0,25.0645,25.0812,25.059,25.0701,29800.0
2012-01-27 12:05:00,45.03,45.04,45.0,45.0,21400.0,25.0701,25.0757,25.0534,25.0534,21400.0
2012-01-27 12:10:00,45.0,45.0,44.96,44.97,33600.0,25.0534,25.0534,25.0311,25.0367,33600.0
2012-01-27 12:15:00,44.96,44.97,44.94,44.94,43600.0,25.0311,25.0367,25.02,25.02,43600.0
2012-01-27 12:20:00,44.94,44.95,44.93,44.95,30400.0,25.02,25.0256,25.0144,25.0256,30400.0
2012-01-27 12:25:00,44.95,44.97,44.94,44.97,27500.0,25.0256,25.0367,25.02,25.0367,27500.0
2012-01-27 12:30:00,44.97,44.97,44.93,44.93,14600.0,25.0367,25.0367,25.0144,25.0144,14600.0
2012-01-27 12:35:00,44.94,44.99,44.94,44.99,30100.0,25.02,25.0478,25.02,25.0478,30100.0
2012-01-27 12:40:00,44.98,45.01,44.98,45.0,12600.0,25.0423,25.059,25.0423,25.0534,12600.0
2012-01-27 12:45:00,44.99,45.04,44.99,45.04,26200.0,25.0478,25.0757,25.0478,25.0757,26200.0
2012-01-27 12:50:00,45.04,45.04,44.99,45.0,20500.0,25.0757,25.0757,25.0478,25.0534,20500.0
2012-01-27 12:55:00,44.99,45.03,44.98,44.99,44000.0,25.0478,25.0701,25.0423,25.0478,44000.0
2012-01-27 13:00:00,44.99,45.0,44.97,45.0,23800.0,25.0478,25.0534,25.0367,25.0534,23800.0
2012-01-27 13:05:00,45.0,45.02,44.99,45.0,15900.0,25.0534,25.0645,25.0478,25.0534,15900.0
2012-01-27 13:10:00,45.01,45.03,44.98,44.98,29100.0,25.059,25.0701,25.0423,25.0423,29100.0
2012-01-27 13:15:00,44.98,45.05,44.98,45.04,18200.0,25.0423,25.0812,25.0423,25.0757,18200.0
2012-01-27 13:20:00,45.05,45.05,44.98,44.99,24300.0,25.0812,25.0812,25.0423,25.0478,24300.0
2012-01-27 13:25:00,44.98,45.02,44.98,45.01,22900.0,25.0423,25.0645,25.0423,25.059,22900.0
2012-01-27 13:30:00,45.02,45.04,45.02,45.03,21400.0,25.0645,25.0757,25.0645,25.0701,21400.0
2012-01-27 13:35:00,45.03,45.11,45.02,45.09,54700.0,25.0701,25.1146,25.0645,25.1035,54700.0
2012-01-27 13:40:00,45.09,45.1,45.06,45.06,23200.0,25.1035,25.1091,25.0868,25.0868,23200.0
2012-01-27 13:45:00,45.06,45.06,45.04,45.04,24600.0,25.0868,25.0868,25.0757,25.0757,24600.0
2012-01-27 13:50:00,45.04,45.05,44.98,44.99,50100.0,25.0757,25.0812,25.0423,25.0478,50100.0
2012-01-27 13:55:00,45.0,45.01,44.97,45.01,34300.0,25.0534,25.059,25.0367,25.059,34300.0
2012-01-27 14:00:00,45.0,45.06,45.0,45.02,45600.0,25.0534,25.0868,25.0534,25.0645,45600.0
2012-01-27 14:05:00,45.01,45.01,45.0,45.01,29600.0,25.059,25.059,25.0534,25.059,29600.0
2012-01-27 14:10:00,45.0,45.05,45.0,45.05,49700.0,25.0534,25.0812,25.0534,25.0812,49700.0
2012-01-27 14:15:00,45.05,45.07,45.04,45.07,42800.0,25.0812,25.0924,25.0757,25.0924,42800.0
2012-01-27 14:20:00,45.06,45.06,44.99,45.0,69000.0,25.0868,25.0868,25.0478,25.0534,69000.0
2012-01-27 14:25:00,45.0,45.01,44.99,45.01,34800.0,25.0534,25.059,25.0478,25.059,34800.0
2012-01-27 14:30:00,45.01,45.04,45.01,45.03,28300.0,25.059,25.0757,25.059,25.0701,28300.0
2012-01-27 14:35:00,45.04,45.04,45.0,45.01,41500.0,25.0757,25.0757,25.0534,25.059,41500.0
2012-01-27 14:40:00,45.01,45.03,45.0,45.0,42600.0,25.059,25.0701,25.0534,25.0534,42600.0
2012-01-27 14:45:00,45.0,45.04,45.0,45.03,64300.0,25.0534,25.0757,25.0534,25.0701,64300.0
2012-01-27 14:50:00,45.03,45.04,45.02,45.04,22800.0,25.0701,25.0757,25.0645,25.0757,22800.0
2012-01-27 14:55:00,45.03,45.08,45.03,45.08,48500.0,25.0701,25.0979,25.0701,25.0979,48500.0
2012-01-27 15:00:00,45.08,45.11,45.07,45.07,46300.0,25.0979,25.1146,25.0924,25.0924,46300.0
2012-01-27 15:05:00,45.08,45.09,45.05,45.09,43900.0,25.0979,25.1035,25.0812,25.1035,43900.0
2012-01-27 15:10:00,45.09,45.1,45.08,45.1,37900.0,25.1035,25.1091,25.0979,25.1091,37900.0
2012-01-27 15:15:00,45.09,45.13,45.09,45.13,41300.0,25.1035,25.1258,25.1035,25.1258,41300.0
2012-01-27 15:20:00,45.12,45.13,45.08,45.09,51800.0,25.1202,25.1258,25.0979,25.1035,51800.0
2012-01-27 15:25:00,45.08,45.1,45.08,45.08,67800.0,25.0979,25.1091,25.0979,25.0979,67800.0
2012-01-27 15:30:00,45.09,45.1,45.09,45.1,61900.0,25.1035,25.1091,25.1035,25.1091,61900.0
2012-01-27 15:35:00,45.09,45.13,45.09,45.13,47600.0,25.1035,25.1258,25.1035,25.1258,47600.0
2012-01-27 15:40:00,45.13,45.13,45.12,45.13,61000.0,25.1258,25.1258,25.1202,25.1258,61000.0
2012-01-27 15:45:00,45.13,45.14,45.09,45.1,112800.0,25.1258,25.1313,25.1035,25.1091,112800.0
2012-01-27 15:50:00,45.1,45.1,45.09,45.09,96000.0,25.1091,25.1091,25.1035,25.1035,96000.0
2012-01-27 15:55:00,45.09,45.11,45.06,45.07,329000.0,25.1035,25.1146,25.0868,25.0924,329000.0
2012-01-30 09:30:00,44.94,44.97,44.83,44.84,129800.0,25.02,25.0367,24.9588,24.9643,129800.0
2012-01-30 09:35:00,44.85,44.87,44.76,44.76,51400.0,24.9699,24.981,24.9198,24.9198,51400.0
2012-01-30 09:40:00,44.77,44.78,44.69,44.72,95500.0,24.9254,24.9309,24.8808,24.8975,95500.0
2012-01-30 09:45:00,44.73,44.89,44.73,44.87,125600.0,24.9031,24.9922,24.9031,24.981,125600.0
2012-01-30 09:50:00,44.86,44.93,44.76,44.88,80200.0,24.9755,25.0144,24.9198,24.9866,80200.0
2012-01-30 09:55:00,44.88,45.04,44.84,45.02,99600.0,24.9866,25.0757,24.9643,25.0645,99600.0
2012-01-30 10:00:00,45.03,45.05,44.98,45.01,87700.0,25.0701,25.0812,25.0423,25.059,87700.0
2012-01-30 10:05:00,45.0,45.04,44.96,45.01,80100.0,25.0534,25.0757,25.0311,25.059,80100.0
2012-01-30 10:10:00,45.01,45.03,44.91,44.95,48700.0,25.059,25.0701,25.0033,25.0256,48700.0
2012-01-30 10:15:00,44.94,45.02,44.9,45.01,49100.0,25.02,25.0645,24.9977,25.059,49100.0
2012-01-30 10:20:00,44.99,45.05,44.94,44.95,52600.0,25.0478,25.0812,25.02,25.0256,52600.0
2012-01-30 10:25:00,44.94,45.0,44.93,44.97,38300.0,25.02,25.0534,25.0144,25.0367,38300.0
2012-01-30 10:30:00,44.96,45.07,44.96,45.05,64900.0,25.0311,25.0924,25.0311,25.0812,64900.0
2012-01-30 10:35:00,45.05,45.11,45.05,45.06,50100.0,25.0812,25.1146,25.0812,25.0868,50100.0
2012-01-30 10:40:00,45.07,45.07,44.99,45.03,42800.0,25.0924,25.0924,25.0478,25.0701,42800.0
2012-01-30 10:45:00,45.03,45.06,44.98,45.05,126700.0,25.0701,25.0868,25.0423,25.0812,126700.0
2012-01-30 10:50:00,45.05,45.07,45.01,45.04,126100.0,25.0812,25.0924,25.059,25.0757,126100.0
2012-01-30 10:55:00,45.03,45.04,44.97,44.99,44600.0,25.0701,25.0757,25.0367,25.0478,44600.0
2012-01-30 11:00:00,44.99,44.99,44.88,44.92,81100.0,25.0478,25.0478,24.9866,25.0089,81100.0
2012-01-30 11:05:00,44.92,45.03,44.92,45.0,55600.0,25.0089,25.0701,25.0089,25.0534,55600.0
2012-01-30 11:10:00,45.0,45.02,44.95,45.02,42800.0,25.0534,25.0645,25.0256,25.0645,42800.0
2012-01-30 11:15:00,45.01,45.01,44.93,44.95,37400.0,25.059,25.059,25.0144,25.0256,37400.0
2012-01-30 11:20:00,44.95,45.0,44.94,44.98,24600.0,25.0256,25.0534,25.02,25.0423,24600.0
2012-01-30 11:25:00,44.98,45.01,44.96,44.97,43700.0,25.0423,25.059,25.0311,25.0367,43700.0
2012-01-30 11:30:00,44.98,44.99,44.91,44.92,48900.0,25.0423,25.0478,25.0033,25.0089,48900.0
2012-01-30 11:35:00,44.91,44.94,44.91,44.94,28800.0,25.0033,25.02,25.0033,25.02,28800.0
2012-01-30 11:40:00,44.93,44.96,44.92,44.93,25800.0,25.0144,25.0311,25.0089,25.0144,25800.0
2012-01-30 11:45:00,44.92,44.98,44.92,44.98,25900.0,25.0089,25.0423,25.0089,25.0423,25900.0
2012-01-30 11:50:00,44.98,45.01,44.97,44.99,30800.0,25.0423,25.059,25.0367,25.0478,30800.0
2012-01-30 11:55:00,44.99,45.03,44.97,45.03,24900.0,25.0478,25.0701,25.0367,25.0701,24900.0
2012-01-30 12:00:00,45.02,45.03,44.99,45.0,22800.0,25.0645,25.0701,25.0478,25.0534,22800.0
2012-01-30 12:05:00,44.99,45.02,44.98,45.02,73500.0,25.0478,25.0645,25.0423,25.0645,73500.0
2012-01-30 12:10:00,45.03,45.04,45.0,45.0,21900.0,25.0701,25.0757,25.0534,25.0534,21900.0
2012-01-30 12:15:00,45.01,45.03,44.99,44.99,22700.0,25.059,25.0701,25.0478,25.0478,22700.0
2012-01-30 12:20:00,45.0,45.03,44.97,45.03,27700.0,25.0534,25.0701,25.0367,25.0701,27700.0
2012-01-30 12:25:00,45.03,45.06,45.02,45.05,38100.0,25.0701,25.0868,25.0645,25.0812,38100.0
2012-01-30 12:30:00,45.05,45.05,44.99,45.0,18500.0,25.0812,25.0812,25.0478,25.0534,18500.0
2012-01-30 12:35:00,44.99,44.99,44.96,44.99,22600.0,25.0478,25.0478,25.0311,25.0478,22600.0
2012-01-30 12:40:00,44.99,45.03,44.98,44.99,30500.0,25.0478,25.0701,25.0423,25.0478,30500.0
2012-01-30 12:45:00,44.99,45.01,44.97,45.01,19700.0,25.0478,25.059,25.0367,25.059,19700.0
2012-01-30 12:50:00,45.01,45.02,45.0,45.01,19000.0,25.059,25.0645,25.0534,25.059,19000.0
2012-01-30 12:55:00,45.01,45.02,45.0,45.01,15100.0,25.059,25.0645,25.0534,25.059,15100.0
2012-01-30 13:00:00,45.01,45.04,45.0,45.03,31200.0,25.059,25.0757,25.0534,25.0701,31200.0
2012-01-30 13:05:00,45.02,45.03,44.97,44.97,24400.0,25.0645,25.0701,25.0367,25.0367,24400.0
2012-01-30 13:10:00,44.96,44.99,44.94,44.98,30900.0,25.0311,25.0478,25.02,25.0423,30900.0
2012-01-30 13:15:00,44.99,44.99,44.97,44.99,15100.0,25.0478,25.0478,25.0367,25.0478,15100.0
2012-01-30 13:20:00,44.99,45.0,44.98,44.99,23300.0,25.0478,25.0534,25.0423,25.0478,23300.0
2012-01-30 13:25:00,44.98,44.99,44.98,44.99,18900.0,25.0423,25.0478,25.0423,25.0478,18900.0
2012-01-30 13:30:00,44.99,45.0,44.98,45.0,24500.0,25.0478,25.0534,25.0423,25.0534,24500.0
2012-01-30 13:35:00,44.99,45.0,44.99,45.0,24500.0,25.0478,25.0534,25.0478,25.0534,24500.0
2012-01-30 13:40:00,45.0,45.08,44.99,45.07,48200.0,25.0534,25.0979,25.0478,25.0924,48200.0
2012-01-30 13:45:00,45.07,45.09,45.05,45.09,33500.0,25.0924,25.1035,25.0812,25.1035,33500.0
2012-01-30 13:50:00,45.09,45.09,45.08,45.09,12700.0,25.1035,25.1035,25.0979,25.1035,12700.0
2012-01-30 13:55:00,45.09,45.1,45.08,45.09,20400.0,25.1035,25.1091,25.0979,25.1035,20400.0
2012-01-30 14:00:00,45.1,45.1,45.07,45.07,27100.0,25.1091,25.1091,25.0924,25.0924,27100.0
2012-01-30 14:05:00,45.07,45.07,45.04,45.04,21700.0,25.0924,25.0924,25.0757,25.0757,21700.0
2012-01-30 14:10:00,45.04,45.12,45.04,45.09,65900.0,25.0757,25.1202,25.0757,25.1035,65900.0
2012-01-30 14:15:00,45.09,45.11,45.08,45.08,42200.0,25.1035,25.1146,25.0979,25.0979,42200.0
2012-01-30 14:20:00,45.08,45.1,45.08,45.08,16500.0,25.0979,25.1091,25.0979,25.0979,16500.0
2012-01-30 14:25:00,45.08,45.09,45.05,45.06,21500.0,25.0979,25.1035,25.0812,25.0868,21500.0
2012-01-30 14:30:00,45.05,45.06,45.04,45.05,29800.0,25.0812,25.0868,25.0757,25.0812,29800.0
2012-01-30 14:35:00,45.05,45.08,45.04,45.08,21000.0,25.0812,25.0979,25.0757,25.0979,21000.0
2012-01-30 14:40:00,45.08,45.09,45.07,45.08,21100.0,25.0979,25.1035,25.0924,25.0979,21100.0
2012-01-30 14:45:00,45.08,45.08,45.01,45.02,29400.0,25.0979,25.0979,25.059,25.0645,29400.0
2012-01-30 14:50:00,45.03,45.05,45.01,45.03,50500.0,25.0701,25.0812,25.059,25.0701,50500.0
2012-01-30 14:55:00,45.04,45.06,45.04,45.04,43700.0,25.0757,25.0868,25.0757,25.0757,43700.0
2012-01-30 15:00:00,45.03,45.05,45.01,45.02,42200.0,25.0701,25.0812,25.059,25.0645,42200.0
2012-01-30 15:05:00,45.01,45.05,45.01,45.01,41200.0,25.059,25.0812,25.059,25.059,41200.0
2012-01-30 15:10:00,45.01,45.02,44.98,44.99,51900.0,25.059,25.0645,25.0423,25.0478,51900.0
2012-01-30 15:15:00,45.0,45.01,44.98,45.0,41600.0,25.0534,25.059,25.0423,25.0534,41600.0
2012-01-30 15:20:00,45.0,45.01,44.97,44.97,32000.0,25.0534,25.059,25.0367,25.0367,32000.0
2012-01-30 15:25:00,44.97,45.0,44.97,45.0,58100.0,25.0367,25.0534,25.0367,25.0534,58100.0
2012-01-30 15:30:00,44.99,45.0,44.95,44.95,38100.0,25.0478,25.0534,25.0256,25.0256,38100.0
2012-01-30 15:35:00,44.96,44.96,44.93,44.93,52300.0,25.0311,25.0311,25.0144,25.0144,52300.0
2012-01-30 15:40:00,44.93,44.94,44.9,44.91,75100.0,25.0144,25.02,24.9977,25.0033,75100.0
2012-01-30 15:45:00,44.92,44.98,44.91,44.98,74000.0,25.0089,25.0423,25.0033,25.0423,74000.0
2012-01-30 15:50:00,44.98,45.01,44.98,45.0,90700.0,25.0423,25.059,25.0423,25.0534,90700.0
2012-01-30 15:55:00,45.01,45.03,45.0,45.02,155600.0,25.059,25.0701,25.0534,25.0645,155600.0
2012-01-31 09:30:00,45.22,45.3,45.16,45.21,138900.0,25.1759,25.2204,25.1425,25.1703,138900.0
2012-01-31 09:35:00,45.2,45.23,45.16,45.2,40600.0,25.1648,25.1815,25.1425,25.1648,40600.0
2012-01-31 09:40:00,45.2,45.27,45.2,45.26,52900.0,25.1648,25.2037,25.1648,25.1982,52900.0
2012-01-31 09:45:00,45.26,45.28,45.21,45.24,79000.0,25.1982,25.2093,25.1703,25.187,79000.0
2012-01-31 09:50:00,45.23,45.25,45.2,45.23,52400.0,25.1815,25.1926,25.1648,25.1815,52400.0
2012-01-31 09:55:00,45.23,45.25,45.17,45.21,46500.0,25.1815,25.1926,25.148,25.1703,46500.0
2012-01-31 10:00:00,45.2,45.23,45.13,45.15,91000.0,25.1648,25.1815,25.1258,25.1369,91000.0
2012-01-31 10:05:00,45.15,45.16,45.05,45.12,63700.0,25.1369,25.1425,25.0812,25.1202,63700.0
2012-01-31 10:10:00,45.11,45.15,45.09,45.14,44200.0,25.1146,25.1369,25.1035,25.1313,44200.0
2012-01-31 10:15:00,45.14,45.17,45.13,45.15,22700.0,25.1313,25.148,25.1258,25.1369,22700.0
2012-01-31 10:20:00,45.14,45.2,45.13,45.18,31400.0,25.1313,25.1648,25.1258,25.1536,31400.0
2012-01-31 10:25:00,45.18,45.23,45.18,45.18,33600.0,25.1536,25.1815,25.1536,25.1536,33600.0
2012-01-31 10:30:00,45.19,45.21,45.17,45.19,97900.0,25.1592,25.1703,25.148,25.1592,97900.0
2012-01-31 10:35:00,45.18,45.19,45.11,45.12,61600.0,25.1536,25.1592,25.1146,25.1202,61600.0
2012-01-31 10:40:00,45.12,45.2,45.11,45.2,37600.0,25.1202,25.1648,25.1146,25.1648,37600.0
2012-01-31 10:45:00,45.2,45.22,45.16,45.2,45900.0,25.1648,25.1759,25.1425,25.1648,45900.0
2012-01-31 10:50:00,45.2,45.21,45.16,45.21,32900.0,25.1648,25.1703,25.1425,25.1703,32900.0
2012-01-31 10:55:00,45.21,45.24,45.19,45.24,76800.0,25.1703,25.187,25.1592,25.187,76800.0
2012-01-31 11:00:00,45.24,45.25,45.23,45.25,34600.0,25.187,25.1926,25.1815,25.1926,34600.0
2012-01-31 11:05:00,45.24,45.26,45.24,45.25,36200.0,25.187,25.1982,25.187,25.1926,36200.0
2012-01-31 11:10:00,45.25,45.25,45.2,45.24,58600.0,25.1926,25.1926,25.1648,25.187,58600.0
2012-01-31 11:15:00,45.25,45.28,45.24,45.27,85600.0,25.1926,25.2093,25.187,25.2037,85600.0
2012-01-31 11:20:00,45.27,45.28,45.26,45.26,22600.0,25.2037,25.2093,25.1982,25.1982,22600.0
2012-01-31 11:25:00,45.27,45.32,45.26,45.32,91600.0,25.2037,25.2316,25.1982,25.2316,91600.0
2012-01-31 11:30:00,45.31,45.32,45.29,45.3,49300.0,25.226,25.2316,25.2149,25.2204,49300.0
2012-01-31 11:35:00,45.3,45.3,45.28,45.29,32900.0,25.2204,25.2204,25.2093,25.2149,32900.0
2012-01-31 11:40:00,45.29,45.32,45.29,45.32,29000.0,25.2149,25.2316,25.2149,25.2316,29000.0
2012-01-31 11:45:00,45.32,45.32,45.28,45.29,31900.0,25.2316,25.2316,25.2093,25.2149,31900.0
2012-01-31 11:50:00,45.28,45.29,45.24,45.27,82900.0,25.2093,25.2149,25.187,25.2037,82900.0
2012-01-31 11:55:00,45.26,45.33,45.26,45.31,34300.0,25.1982,25.2371,25.1982,25.226,34300.0
2012-01-31 12:00:00,45.31,45.34,45.29,45.34,38700.0,25.226,25.2427,25.2149,25.2427,38700.0
2012-01-31 12:05:00,45.34,45.35,45.32,45.32,43000.0,25.2427,25.2483,25.2316,25.2316,43000.0
2012-01-31 12:10:00,45.33,45.33,45.3,45.3,22100.0,25.2371,25.2371,25.2204,25.2204,22100.0
2012-01-31 12:15:00,45.3,45.35,45.3,45.34,74400.0,25.2204,25.2483,25.2204,25.2427,74400.0
2012-01-31 12:20:00,45.34,45.34,45.32,45.33,17800.0,25.2427,25.2427,25.2316,25.2371,17800.0
2012-01-31 12:25:00,45.32,45.33,45.3,45.3,30500.0,25.2316,25.2371,25.2204,25.2204,30500.0
2012-01-31 12:30:00,45.3,45.32,45.29,45.31,32800.0,25.2204,25.2316,25.2149,25.226,32800.0
2012-01-31 12:35:00,45.32,45.33,45.31,45.33,8100.0,25.2316,25.2371,25.226,25.2371,8100.0
2012-01-31 12:40:00,45.33,45.33,45.31,45.33,45200.0,25.2371,25.2371,25.226,25.2371,45200.0
2012-01-31 12:45:00,45.33,45.34,45.31,45.34,24500.0,25.2371,25.2427,25.226,25.2427,24500.0
2012-01-31 12:50:00,45.34,45.34,45.33,45.34,31400.0,25.2427,25.2427,25.2371,25.2427,31400.0
2012-01-31 12:55:00,45.33,45.34,45.33,45.34,15800.0,25.2371,25.2427,25.2371,25.2427,15800.0
2012-01-31 13:00:00,45.34,45.35,45.33,45.35,20500.0,25.2427,25.2483,25.2371,25.2483,20500.0
2012-01-31 13:05:00,45.35,45.35,45.34,45.35,8800.0,25.2483,25.2483,25.2427,25.2483,8800.0
2012-01-31 13:10:00,45.35,45.35,45.34,45.34,33300.0,25.2483,25.2483,25.2427,25.2427,33300.0
2012-01-31 13:15:00,45.34,45.35,45.34,45.35,15800.0,25.2427,25.2483,25.2427,25.2483,15800.0
2012-01-31 13:20:00,45.34,45.36,45.34,45.36,53200.0,25.2427,25.2538,25.2427,25.2538,53200.0
2012-01-31 13:25:00,45.36,45.38,45.36,45.36,55200.0,25.2538,25.265,25.2538,25.2538,55200.0
2012-01-31 13:30:00,45.35,45.36,45.32,45.32,31000.0,25.2483,25.2538,25.2316,25.2316,31000.0
2012-01-31 13:35:00,45.32,45.33,45.29,45.29,44000.0,25.2316,25.2371,25.2149,25.2149,44000.0
2012-01-31 13:40:00,45.29,45.29,45.27,45.27,13900.0,25.2149,25.2149,25.2037,25.2037,13900.0
2012-01-31 13:45:00,45.28,45.29,45.27,45.27,22000.0,25.2093,25.2149,25.2037,25.2037,22000.0
2012-01-31 13:50:00,45.27,45.28,45.24,45.26,37600.0,25.2037,25.2093,25.187,25.1982,37600.0
2012-01-31 13:55:00,45.26,45.27,45.25,45.27,22000.0,25.1982,25.2037,25.1926,25.2037,22000.0
2012-01-31 14:00:00,45.27,45.27,45.24,45.25,27000.0,25.2037,25.2037,25.187,25.1926,27000.0
2012-01-31 14:05:00,45.25,45.25,45.24,45.25,16600.0,25.1926,25.1926,25.187,25.1926,16600.0
2012-01-31 14:10:00,45.25,45.28,45.23,45.28,40100.0,25.1926,25.2093,25.1815,25.2093,40100.0
2012-01-31 14:15:00,45.28,45.31,45.27,45.3,34200.0,25.2093,25.226,25.2037,25.2204,34200.0
2012-01-31 14:20:00,45.29,45.33,45.29,45.33,49400.0,25.2149,25.2371,25.2149,25.2371,49400.0
2012-01-31 14:25:00,45.32,45.33,45.31,45.33,37500.0,25.2316,25.2371,25.226,25.2371,37500.0
2012-01-31 14:30:00,45.34,45.35,45.33,45.34,36500.0,25.2427,25.2483,25.2371,25.2427,36500.0
2012-01-31 14:35:00,45.35,45.38,45.34,45.38,25900.0,25.2483,25.265,25.2427,25.265,25900.0
2012-01-31 14:40:00,45.39,45.39,45.36,45.36,39400.0,25.2705,25.2705,25.2538,25.2538,39400.0
2012-01-31 14:45:00,45.37,45.4,45.37,45.39,39000.0,25.2594,25.2761,25.2594,25.2705,39000.0
2012-01-31 14:50:00,45.4,45.42,45.38,45.42,48100.0,25.2761,25.2872,25.265,25.2872,48100.0
2012-01-31 14:55:00,45.42,45.47,45.42,45.47,72700.0,25.2872,25.3151,25.2872,25.3151,72700.0
2012-01-31 15:00:00,45.47,45.49,45.46,45.49,81900.0,25.3151,25.3262,25.3095,25.3262,81900.0
2012-01-31 15:05:00,45.49,45.5,45.48,45.48,56900.0,25.3262,25.3318,25.3206,25.3206,56900.0
2012-01-31 15:10:00,45.49,45.5,45.47,45.49,59800.0,25.3262,25.3318,25.3151,25.3262,59800.0
2012-01-31 15:15:00,45.49,45.52,45.49,45.5,95900.0,25.3262,25.3429,25.3262,25.3318,95900.0
2012-01-31 15:20:00,45.49,45.5,45.39,45.42,68900.0,25.3262,25.3318,25.2705,25.2872,68900.0
2012-01-31 15:25:00,45.43,45.48,45.41,45.47,57900.0,25.2928,25.3206,25.2817,25.3151,57900.0
2012-01-31 15:30:00,45.48,45.51,45.46,45.47,89100.0,25.3206,25.3373,25.3095,25.3151,89100.0
2012-01-31 15:35:00,45.47,45.49,45.46,45.48,59400.0,25.3151,25.3262,25.3095,25.3206,59400.0
2012-01-31 15:40:00,45.48,45.49,45.47,45.47,93400.0,25.3206,25.3262,25.3151,25.3151,93400.0
2012-01-31 15:45:00,45.48,45.51,45.48,45.49,124900.0,25.3206,25.3373,25.3206,25.3262,124900.0
2012-01-31 15:50:00,45.49,45.52,45.48,45.52,235800.0,25.3262,25.3429,25.3206,25.3429,235800.0
2012-01-31 15:55:00,45.52,45.56,45.47,45.55,374200.0,25.3429,25.3652,25.3151,25.3596,374200.0
2012-02-01 09:30:00,45.57,45.68,45.54,45.65,114600.0,25.3707,25.432,25.354,25.4153,114600.0
2012-02-01 09:35:00,45.65,45.67,45.59,45.6,44900.0,25.4153,25.4264,25.3819,25.3874,44900.0
2012-02-01 09:40:00,45.59,45.62,45.59,45.61,39700.0,25.3819,25.3986,25.3819,25.393,39700.0
2012-02-01 09:45:00,45.61,45.61,45.45,45.45,81400.0,25.393,25.393,25.3039,25.3039,81400.0
2012-02-01 09:50:00,45.45,45.47,45.4,45.4,83500.0,25.3039,25.3151,25.2761,25.2761,83500.0
2012-02-01 09:55:00,45.4,45.46,45.34,45.46,64100.0,25.2761,25.3095,25.2427,25.3095,64100.0
2012-02-01 10:00:00,45.46,45.53,45.45,45.46,70300.0,25.3095,25.3485,25.3039,25.3095,70300.0
2012-02-01 10:05:00,45.46,45.48,45.41,45.48,48500.0,25.3095,25.3206,25.2817,25.3206,48500.0
2012-02-01 10:10:00,45.49,45.55,45.49,45.5,44900.0,25.3262,25.3596,25.3262,25.3318,44900.0
2012-02-01 10:15:00,45.5,45.51,45.48,45.49,57900.0,25.3318,25.3373,25.3206,25.3262,57900.0
2012-02-01 10:20:00,45.48,45.49,45.45,45.47,38000.0,25.3206,25.3262,25.3039,25.3151,38000.0
2012-02-01 10:25:00,45.47,45.53,45.46,45.52,55300.0,25.3151,25.3485,25.3095,25.3429,55300.0
2012-02-01 10:30:00,45.52,45.52,45.48,45.49,28800.0,25.3429,25.3429,25.3206,25.3262,28800.0
2012-02-01 10:35:00,45.49,45.49,45.45,45.46,26100.0,25.3262,25.3262,25.3039,25.3095,26100.0
2012-02-01 10:40:00,45.45,45.46,45.41,45.42,36900.0,25.3039,25.3095,25.2817,25.2872,36900.0
2012-02-01 10:45:00,45.42,45.47,45.42,45.47,28900.0,25.2872,25.3151,25.2872,25.3151,28900.0
2012-02-01 10:50:00,45.47,45.48,45.45,45.46,42000.0,25.3151,25.3206,25.3039,25.3095,42000.0
2012-02-01 10:55:00,45.46,45.46,45.42,45.43,34400.0,25.3095,25.3095,25.2872,25.2928,34400.0
2012-02-01 11:00:00,45.43,45.44,45.41,45.43,42200.0,25.2928,25.2984,25.2817,25.2928,42200.0
2012-02-01 11:05:00,45.43,45.48,45.43,45.46,38300.0,25.2928,25.3206,25.2928,25.3095,38300.0
2012-02-01 11:10:00,45.46,45.46,45.44,45.44,31600.0,25.3095,25.3095,25.2984,25.2984,31600.0
2012-02-01 11:15:00,45.44,45.45,45.43,45.45,28100.0,25.2984,25.3039,25.2928,25.3039,28100.0
2012-02-01 11:20:00,45.45,45.47,45.41,45.41,43400.0,25.3039,25.3151,25.2817,25.2817,43400.0
2012-02-01 11:25:00,45.41,45.44,45.41,45.44,39400.0,25.2817,25.2984,25.2817,25.2984,39400.0
2012-02-01 11:30:00,45.44,45.45,45.44,45.44,15500.0,25.2984,25.3039,25.2984,25.2984,15500.0
2012-02-01 11:35:00,45.44,45.49,45.44,45.48,24800.0,25.2984,25.3262,25.2984,25.3206,24800.0
2012-02-01 11:40:00,45.48,45.48,45.42,45.42,54500.0,25.3206,25.3206,25.2872,25.2872,54500.0
2012-02-01 11:45:00,45.41,45.46,45.41,45.43,59100.0,25.2817,25.3095,25.2817,25.2928,59100.0
2012-02-01 11:50:00,45.43,45.44,45.4,45.41,62400.0,25.2928,25.2984,25.2761,25.2817,62400.0
2012-02-01 11:55:00,45.41,45.42,45.4,45.4,30400.0,25.2817,25.2872,25.2761,25.2761,30400.0
2012-02-01 12:00:00,45.4,45.41,45.4,45.4,26700.0,25.2761,25.2817,25.2761,25.2761,26700.0
2012-02-01 12:05:00,45.41,45.41,45.4,45.4,27000.0,25.2817,25.2817,25.2761,25.2761,27000.0
2012-02-01 12:10:00,45.4,45.41,45.36,45.36,60100.0,25.2761,25.2817,25.2538,25.2538,60100.0
2012-02-01 12:15:00,45.36,45.41,45.36,45.4,36900.0,25.2538,25.2817,25.2538,25.2761,36900.0
2012-02-01 12:20:00,45.41,45.47,45.41,45.47,19200.0,25.2817,25.3151,25.2817,25.3151,19200.0
2012-02-01 12:25:00,45.47,45.47,45.45,45.45,12000.0,25.3151,25.3151,25.3039,25.3039,12000.0
2012-02-01 12:30:00,45.45,45.47,45.45,45.46,29800.0,25.3039,25.3151,25.3039,25.3095,29800.0
2012-02-01 12:35:00,45.46,45.46,45.41,45.43,35000.0,25.3095,25.3095,25.2817,25.2928,35000.0
2012-02-01 12:40:00,45.43,45.43,45.38,45.38,43300.0,25.2928,25.2928,25.265,25.265,43300.0
2012-02-01 12:45:00,45.38,45.4,45.38,45.4,27400.0,25.265,25.2761,25.265,25.2761,27400.0
2012-02-01 12:50:00,45.4,45.42,45.38,45.41,30800.0,25.2761,25.2872,25.265,25.2817,30800.0
2012-02-01 12:55:00,45.42,45.44,45.41,45.43,15800.0,25.2872,25.2984,25.2817,25.2928,15800.0
2012-02-01 13:00:00,45.44,45.46,45.43,45.45,12100.0,25.2984,25.3095,25.2928,25.3039,12100.0
2012-02-01 13:05:00,45.46,45.46,45.45,45.45,18200.0,25.3095,25.3095,25.3039,25.3039,18200.0
2012-02-01 13:10:00,45.46,45.46,45.45,45.46,45500.0,25.3095,25.3095,25.3039,25.3095,45500.0
2012-02-01 13:15:00,45.46,45.48,45.44,45.48,37900.0,25.3095,25.3206,25.2984,25.3206,37900.0
2012-02-01 13:20:00,45.48,45.49,45.47,45.47,26600.0,25.3206,25.3262,25.3151,25.3151,26600.0
2012-02-01 13:25:00,45.47,45.48,45.45,45.46,32800.0,25.3151,25.3206,25.3039,25.3095,32800.0
2012-02-01 13:30:00,45.46,45.46,45.42,45.42,71500.0,25.3095,25.3095,25.2872,25.2872,71500.0
2012-02-01 13:35:00,45.42,45.48,45.42,45.47,49300.0,25.2872,25.3206,25.2872,25.3151,49300.0
2012-02-01 13:40:00,45.46,45.47,45.44,45.44,48200.0,25.3095,25.3151,25.2984,25.2984,48200.0
2012-02-01 13:45:00,45.45,45.48,45.45,45.47,45700.0,25.3039,25.3206,25.3039,25.3151,45700.0
2012-02-01 13:50:00,45.47,45.49,45.46,45.48,38300.0,25.3151,25.3262,25.3095,25.3206,38300.0
2012-02-01 13:55:00,45.48,45.48,45.43,45.44,23300.0,25.3206,25.3206,25.2928,25.2984,23300.0
2012-02-01 14:00:00,45.45,45.46,45.44,45.44,19900.0,25.3039,25.3095,25.2984,25.2984,19900.0
2012-02-01 14:05:00,45.45,45.45,45.44,45.45,20800.0,25.3039,25.3039,25.2984,25.3039,20800.0
2012-02-01 14:10:00,45.45,45.45,45.42,45.43,36000.0,25.3039,25.3039,25.2872,25.2928,36000.0
2012-02-01 14:15:00,45.44,45.48,45.44,45.48,20400.0,25.2984,25.3206,25.2984,25.3206,20400.0
2012-02-01 14:20:00,45.48,45.48,45.46,45.47,19500.0,25.3206,25.3206,25.3095,25.3151,19500.0
2012-02-01 14:25:00,45.48,45.48,45.46,45.47,24100.0,25.3206,25.3206,25.3095,25.3151,24100.0
2012-02-01 14:30:00,45.47,45.47,45.44,45.45,33000.0,25.3151,25.3151,25.2984,25.3039,33000.0
2012-02-01 14:35:00,45.46,45.46,45.44,45.45,31000.0,25.3095,25.3095,25.2984,25.3039,31000.0
2012-02-01 14:40:00,45.45,45.46,45.44,45.45,39700.0,25.3039,25.3095,25.2984,25.3039,39700.0
2012-02-01 14:45:00,45.45,45.45,45.41,45.41,33200.0,25.3039,25.3039,25.2817,25.2817,33200.0
2012-02-01 14:50:00,45.4,45.45,45.39,45.45,36400.0,25.2761,25.3039,25.2705,25.3039,36400.0
2012-02-01 14:55:00,45.45,45.47,45.45,45.47,23900.0,25.3039,25.3151,25.3039,25.3151,23900.0
2012-02-01 15:00:00,45.47,45.48,45.46,45.48,31400.0,25.3151,25.3206,25.3095,25.3206,31400.0
2012-02-01 15:05:00,45.48,45.49,45.47,45.47,35900.0,25.3206,25.3262,25.3151,25.3151,35900.0
2012-02-01 15:10:00,45.48,45.51,45.48,45.49,35500.0,25.3206,25.3373,25.3206,25.3262,35500.0
2012-02-01 15:15:00,45.49,45.49,45.46,45.46,36900.0,25.3262,25.3262,25.3095,25.3095,36900.0
2012-02-01 15:20:00,45.47,45.48,45.45,45.46,38100.0,25.3151,25.3206,25.3039,25.3095,38100.0
2012-02-01 15:25:00,45.46,45.5,45.45,45.49,44200.0,25.3095,25.3318,25.3039,25.3262,44200.0
2012-02-01 15:30:00,45.48,45.48,45.45,45.46,31100.0,25.3206,25.3206,25.3039,25.3095,31100.0
2012-02-01 15:35:00,45.46,45.46,45.43,45.44,50200.0,25.3095,25.3095,25.2928,25.2984,50200.0
2012-02-01 15:40:00,45.43,45.44,45.41,45.42,67500.0,25.2928,25.2984,25.2817,25.2872,67500.0
2012-02-01 15:45:00,45.42,45.46,45.41,45.42,106400.0,25.2872,25.3095,25.2817,25.2872,106400.0
2012-02-01 15:50:00,45.42,45.43,45.38,45.39,182600.0,25.2872,25.2928,25.265,25.2705,182600.0
2012-02-01 15:55:00,45.38,45.39,45.35,45.39,324500.0,25.265,25.2705,25.2483,25.2705,324500.0
2012-02-02 09:30:00,44.85,44.93,44.72,44.76,184900.0,25.2363,25.2814,25.1632,25.1857,184900.0
2012-02-02 09:35:00,44.76,44.78,44.65,44.66,97100.0,25.1857,25.197,25.1238,25.1294,97100.0
2012-02-02 09:40:00,44.66,44.77,44.66,44.77,67300.0,25.1294,25.1913,25.1294,25.1913,67300.0
2012-02-02 09:45:00,44.76,44.81,44.75,44.76,108900.0,25.1857,25.2138,25.1801,25.1857,108900.0
2012-02-02 09:50:00,44.75,44.76,44.69,44.71,101100.0,25.1801,25.1857,25.1463,25.1576,101100.0
2012-02-02 09:55:00,44.71,44.72,44.68,44.7,65300.0,25.1576,25.1632,25.1407,25.1519,65300.0
2012-02-02 10:00:00,44.69,44.71,44.67,44.67,76000.0,25.1463,25.1576,25.1351,25.1351,76000.0
2012-02-02 10:05:00,44.67,44.7,44.67,44.7,58900.0,25.1351,25.1519,25.1351,25.1519,58900.0
2012-02-02 10:10:00,44.69,44.7,44.66,44.68,50400.0,25.1463,25.1519,25.1294,25.1407,50400.0
2012-02-02 10:15:00,44.67,44.69,44.67,44.69,39600.0,25.1351,25.1463,25.1351,25.1463,39600.0
2012-02-02 10:20:00,44.69,44.69,44.65,44.66,46600.0,25.1463,25.1463,25.1238,25.1294,46600.0
2012-02-02 10:25:00,44.66,44.7,44.64,44.7,58800.0,25.1294,25.1519,25.1182,25.1519,58800.0
2012-02-02 10:30:00,44.7,44.7,44.69,44.7,70100.0,25.1519,25.1519,25.1463,25.1519,70100.0
2012-02-02 10:35:00,44.7,44.73,44.69,44.72,71700.0,25.1519,25.1688,25.1463,25.1632,71700.0
2012-02-02 10:40:00,44.72,44.74,44.7,44.7,60500.0,25.1632,25.1744,25.1519,25.1519,60500.0
2012-02-02 10:45:00,44.7,44.71,44.66,44.68,38200.0,25.1519,25.1576,25.1294,25.1407,38200.0
2012-02-02 10:50:00,44.67,44.7,44.67,44.69,47200.0,25.1351,25.1519,25.1351,25.1463,47200.0
2012-02-02 10:55:00,44.69,44.7,44.68,44.68,63200.0,25.1463,25.1519,25.1407,25.1407,63200.0
2012-02-02 11:00:00,44.69,44.69,44.65,44.66,45900.0,25.1463,25.1463,25.1238,25.1294,45900.0
2012-02-02 11:05:00,44.65,44.66,44.64,44.64,47600.0,25.1238,25.1294,25.1182,25.1182,47600.0
2012-02-02 11:10:00,44.63,44.64,44.59,44.61,108900.0,25.1125,25.1182,25.09,25.1013,108900.0
2012-02-02 11:15:00,44.6,44.62,44.6,44.61,53700.0,25.0957,25.1069,25.0957,25.1013,53700.0
2012-02-02 11:20:00,44.61,44.61,44.6,44.6,20900.0,25.1013,25.1013,25.0957,25.0957,20900.0
2012-02-02 11:25:00,44.6,44.69,44.6,44.69,44200.0,25.0957,25.1463,25.0957,25.1463,44200.0
2012-02-02 11:30:00,44.68,44.69,44.67,44.68,15000.0,25.1407,25.1463,25.1351,25.1407,15000.0
2012-02-02 11:35:00,44.68,44.7,44.67,44.7,67300.0,25.1407,25.1519,25.1351,25.1519,67300.0
2012-02-02 11:40:00,44.69,44.71,44.67,44.68,251600.0,25.1463,25.1576,25.1351,25.1407,251600.0
2012-02-02 11:45:00,44.67,44.68,44.67,44.67,12000.0,25.1351,25.1407,25.1351,25.1351,12000.0
2012-02-02 11:50:00,44.67,44.67,44.66,44.66,33500.0,25.1351,25.1351,25.1294,25.1294,33500.0
2012-02-02 11:55:00,44.65,44.66,44.6,44.6,46200.0,25.1238,25.1294,25.0957,25.0957,46200.0
2012-02-02 12:00:00,44.61,44.61,44.59,44.6,56800.0,25.1013,25.1013,25.09,25.0957,56800.0
2012-02-02 12:05:00,44.6,44.61,44.59,44.6,66000.0,25.0957,25.1013,25.09,25.0957,66000.0
2012-02-02 12:10:00,44.6,44.61,44.58,44.59,78600.0,25.0957,25.1013,25.0844,25.09,78600.0
2012-02-02 12:15:00,44.59,44.59,44.57,44.58,36700.0,25.09,25.09,25.0788,25.0844,36700.0
2012-02-02 12:20:00,44.57,44.57,44.54,44.55,70900.0,25.0788,25.0788,25.0619,25.0675,70900.0
2012-02-02 12:25:00,44.55,44.56,44.54,44.55,53400.0,25.0675,25.0732,25.0619,25.0675,53400.0
2012-02-02 12:30:00,44.55,44.57,44.54,44.56,53400.0,25.0675,25.0788,25.0619,25.0732,53400.0
2012-02-02 12:35:00,44.56,44.56,44.53,44.53,57200.0,25.0732,25.0732,25.0563,25.0563,57200.0
2012-02-02 12:40:00,44.54,44.54,44.51,44.52,45100.0,25.0619,25.0619,25.045,25.0507,45100.0
2012-02-02 12:45:00,44.51,44.51,44.49,44.51,89400.0,25.045,25.045,25.0338,25.045,89400.0
2012-02-02 12:50:00,44.51,44.53,44.5,44.52,60500.0,25.045,25.0563,25.0394,25.0507,60500.0
2012-02-02 12:55:00,44.51,44.52,44.5,44.5,33300.0,25.045,25.0507,25.0394,25.0394,33300.0
2012-02-02 13:00:00,44.51,44.51,44.45,44.46,52300.0,25.045,25.045,25.0113,25.0169,52300.0
2012-02-02 13:05:00,44.45,44.46,44.4,44.42,74500.0,25.0113,25.0169,24.9831,24.9944,74500.0
2012-02-02 13:10:00,44.4,44.41,44.37,44.37,41400.0,24.9831,24.9888,24.9663,24.9663,41400.0
2012-02-02 13:15:00,44.37,44.39,44.36,44.37,66300.0,24.9663,24.9775,24.9606,24.9663,66300.0
2012-02-02 13:20:00,44.37,44.38,44.37,44.37,24000.0,24.9663,24.9719,24.9663,24.9663,24000.0
2012-02-02 13:25:00,44.38,44.45,44.37,44.45,93600.0,24.9719,25.0113,24.9663,25.0113,93600.0
2012-02-02 13:30:00,44.45,44.45,44.42,44.42,49200.0,25.0113,25.0113,24.9944,24.9944,49200.0
2012-02-02 13:35:00,44.42,44.42,44.39,44.39,68600.0,24.9944,24.9944,24.9775,24.9775,68600.0
2012-02-02 13:40:00,44.39,44.42,44.38,44.38,78200.0,24.9775,24.9944,24.9719,24.9719,78200.0
2012-02-02 13:45:00,44.38,44.41,44.36,44.37,80900.0,24.9719,24.9888,24.9606,24.9663,80900.0
2012-02-02 13:50:00,44.36,44.37,44.35,44.35,60000.0,24.9606,24.9663,24.955,24.955,60000.0
2012-02-02 13:55:00,44.35,44.37,44.33,44.34,88100.0,24.955,24.9663,24.9437,24.9494,88100.0
2012-02-02 14:00:00,44.34,44.35,44.3,44.31,158100.0,24.9494,24.955,24.9269,24.9325,158100.0
2012-02-02 14:05:00,44.32,44.37,44.31,44.37,111800.0,24.9381,24.9663,24.9325,24.9663,111800.0
2012-02-02 14:10:00,44.36,44.4,44.36,44.4,142800.0,24.9606,24.9831,24.9606,24.9831,142800.0
2012-02-02 14:15:00,44.4,44.4,44.38,44.38,54700.0,24.9831,24.9831,24.9719,24.9719,54700.0
2012-02-02 14:20:00,44.39,44.4,44.38,44.4,32200.0,24.9775,24.9831,24.9719,24.9831,32200.0
2012-02-02 14:25:00,44.39,44.4,44.39,44.4,41600.0,24.9775,24.9831,24.9775,24.9831,41600.0
2012-02-02 14:30:00,44.4,44.42,44.39,44.41,91200.0,24.9831,24.9944,24.9775,24.9888,91200.0
2012-02-02 14:35:00,44.42,44.42,44.36,44.36,47200.0,24.9944,24.9944,24.9606,24.9606,47200.0
2012-02-02 14:40:00,44.36,44.37,44.34,44.35,44200.0,24.9606,24.9663,24.9494,24.955,44200.0
2012-02-02 14:45:00,44.35,44.35,44.31,44.32,56800.0,24.955,24.955,24.9325,24.9381,56800.0
2012-02-02 14:50:00,44.32,44.33,44.3,44.31,69200.0,24.9381,24.9437,24.9269,24.9325,69200.0
2012-02-02 14:55:00,44.31,44.32,44.3,44.3,41000.0,24.9325,24.9381,24.9269,24.9269,41000.0
2012-02-02 15:00:00,44.3,44.33,44.27,44.32,159800.0,24.9269,24.9437,24.91,24.9381,159800.0
2012-02-02 15:05:00,44.31,44.32,44.27,44.31,98300.0,24.9325,24.9381,24.91,24.9325,98300.0
2012-02-02 15:10:00,44.3,44.33,44.3,44.31,56700.0,24.9269,24.9437,24.9269,24.9325,56700.0
2012-02-02 15:15:00,44.31,44.32,44.28,44.28,60300.0,24.9325,24.9381,24.9156,24.9156,60300.0
2012-02-02 15:20:00,44.28,44.32,44.26,44.32,136100.0,24.9156,24.9381,24.9044,24.9381,136100.0
2012-02-02 15:25:00,44.32,44.36,44.31,44.36,79200.0,24.9381,24.9606,24.9325,24.9606,79200.0
2012-02-02 15:30:00,44.36,44.36,44.33,44.34,85700.0,24.9606,24.9606,24.9437,24.9494,85700.0
2012-02-02 15:35:00,44.33,44.34,44.33,44.33,69000.0,24.9437,24.9494,24.9437,24.9437,69000.0
2012-02-02 15:40:00,44.34,44.34,44.31,44.32,170500.0,24.9494,24.9494,24.9325,24.9381,170500.0
2012-02-02 15:45:00,44.32,44.32,44.25,44.26,196700.0,24.9381,24.9381,24.8987,24.9044,196700.0
2012-02-02 15:50:00,44.26,44.3,44.22,44.23,309900.0,24.9044,24.9269,24.8818,24.8875,309900.0
2012-02-02 15:55:00,44.23,44.27,44.22,44.25,378300.0,24.8875,24.91,24.8818,24.8987,378300.0
2012-02-03 09:30:00,44.37,44.56,44.31,44.36,127300.0,24.9663,25.0732,24.9325,24.9606,127300.0
2012-02-03 09:35:00,44.36,44.36,44.28,44.31,101300.0,24.9606,24.9606,24.9156,24.9325,101300.0
2012-02-03 09:40:00,44.31,44.38,44.3,44.31,46400.0,24.9325,24.9719,24.9269,24.9325,46400.0
2012-02-03 09:45:00,44.31,44.34,44.15,44.18,112900.0,24.9325,24.9494,24.8425,24.8593,112900.0
2012-02-03 09:50:00,44.17,44.19,44.12,44.15,72300.0,24.8537,24.865,24.8256,24.8425,72300.0
2012-02-03 09:55:00,44.14,44.17,44.12,44.14,125700.0,24.8368,24.8537,24.8256,24.8368,125700.0
2012-02-03 10:00:00,44.14,44.21,44.13,44.14,132100.0,24.8368,24.8762,24.8312,24.8368,132100.0
2012-02-03 10:05:00,44.14,44.21,44.14,44.2,67500.0,24.8368,24.8762,24.8368,24.8706,67500.0
2012-02-03 10:10:00,44.19,44.2,44.12,44.13,67800.0,24.865,24.8706,24.8256,24.8312,67800.0
2012-02-03 10:15:00,44.13,44.14,44.08,44.08,60900.0,24.8312,24.8368,24.8031,24.8031,60900.0
2012-02-03 10:20:00,44.08,44.09,44.06,44.07,62700.0,24.8031,24.8087,24.7918,24.7974,62700.0
2012-02-03 10:25:00,44.06,44.12,44.04,44.12,53300.0,24.7918,24.8256,24.7806,24.8256,53300.0
2012-02-03 10:30:00,44.12,44.15,44.12,44.12,48100.0,24.8256,24.8425,24.8256,24.8256,48100.0
2012-02-03 10:35:00,44.12,44.13,44.1,44.1,49500.0,24.8256,24.8312,24.8143,24.8143,49500.0
2012-02-03 10:40:00,44.1,44.13,44.09,44.13,55300.0,24.8143,24.8312,24.8087,24.8312,55300.0
2012-02-03 10:45:00,44.12,44.13,44.11,44.12,54900.0,24.8256,24.8312,24.82,24.8256,54900.0
2012-02-03 10:50:00,44.12,44.13,44.11,44.11,73500.0,24.8256,24.8312,24.82,24.82,73500.0
2012-02-03 10:55:00,44.11,44.12,44.09,44.09,57200.0,24.82,24.8256,24.8087,24.8087,57200.0
2012-02-03 11:00:00,44.09,44.18,44.09,44.17,65600.0,24.8087,24.8593,24.8087,24.8537,65600.0
2012-02-03 11:05:00,44.18,44.22,44.16,44.22,121600.0,24.8593,24.8818,24.8481,24.8818,121600.0
2012-02-03 11:10:00,44.21,44.23,44.2,44.21,38900.0,24.8762,24.8875,24.8706,24.8762,38900.0
2012-02-03 11:15:00,44.21,44.21,44.18,44.19,47200.0,24.8762,24.8762,24.8593,24.865,47200.0
2012-02-03 11:20:00,44.18,44.23,44.17,44.22,62600.0,24.8593,24.8875,24.8537,24.8818,62600.0
2012-02-03 11:25:00,44.22,44.23,44.21,44.21,20700.0,24.8818,24.8875,24.8762,24.8762,20700.0
2012-02-03 11:30:00,44.21,44.26,44.2,44.24,63600.0,24.8762,24.9044,24.8706,24.8931,63600.0
2012-02-03 11:35:00,44.24,44.24,44.19,44.2,18500.0,24.8931,24.8931,24.865,24.8706,18500.0
2012-02-03 11:40:00,44.19,44.22,44.19,44.22,26100.0,24.865,24.8818,24.865,24.8818,26100.0
2012-02-03 11:45:00,44.22,44.22,44.19,44.19,62300.0,24.8818,24.8818,24.865,24.865,62300.0
2012-02-03 11:50:00,44.2,44.21,44.18,44.2,34200.0,24.8706,24.8762,24.8593,24.8706,34200.0
2012-02-03 11:55:00,44.21,44.21,44.2,44.2,32300.0,24.8762,24.8762,24.8706,24.8706,32300.0
2012-02-03 12:00:00,44.2,44.22,44.19,44.21,32000.0,24.8706,24.8818,24.865,24.8762,32000.0
2012-02-03 12:05:00,44.21,44.21,44.2,44.21,25000.0,24.8762,24.8762,24.8706,24.8762,25000.0
2012-02-03 12:10:00,44.21,44.21,44.19,44.2,28500.0,24.8762,24.8762,24.865,24.8706,28500.0
2012-02-03 12:15:00,44.19,44.2,44.18,44.19,21400.0,24.865,24.8706,24.8593,24.865,21400.0
2012-02-03 12:20:00,44.2,44.2,44.19,44.19,21400.0,24.8706,24.8706,24.865,24.865,21400.0
2012-02-03 12:25:00,44.2,44.27,44.19,44.25,74700.0,24.8706,24.91,24.865,24.8987,74700.0
2012-02-03 12:30:00,44.25,44.26,44.24,44.25,60200.0,24.8987,24.9044,24.8931,24.8987,60200.0
2012-02-03 12:35:00,44.24,44.25,44.23,44.23,21400.0,24.8931,24.8987,24.8875,24.8875,21400.0
2012-02-03 12:40:00,44.23,44.25,44.23,44.25,39000.0,24.8875,24.8987,24.8875,24.8987,39000.0
2012-02-03 12:45:00,44.24,44.25,44.23,44.24,44100.0,24.8931,24.8987,24.8875,24.8931,44100.0
2012-02-03 12:50:00,44.23,44.26,44.23,44.24,61500.0,24.8875,24.9044,24.8875,24.8931,61500.0
2012-02-03 12:55:00,44.25,44.26,44.24,44.25,45100.0,24.8987,24.9044,24.8931,24.8987,45100.0
2012-02-03 13:00:00,44.25,44.26,44.23,44.25,51500.0,24.8987,24.9044,24.8875,24.8987,51500.0
2012-02-03 13:05:00,44.24,44.24,44.21,44.21,35800.0,24.8931,24.8931,24.8762,24.8762,35800.0
2012-02-03 13:10:00,44.21,44.25,44.21,44.24,46600.0,24.8762,24.8987,24.8762,24.8931,46600.0
2012-02-03 13:15:00,44.24,44.25,44.22,44.23,26400.0,24.8931,24.8987,24.8818,24.8875,26400.0
2012-02-03 13:20:00,44.23,44.24,44.2,44.2,33200.0,24.8875,24.8931,24.8706,24.8706,33200.0
2012-02-03 13:25:00,44.2,44.21,44.17,44.18,66500.0,24.8706,24.8762,24.8537,24.8593,66500.0
2012-02-03 13:30:00,44.18,44.19,44.17,44.18,12000.0,24.8593,24.865,24.8537,24.8593,12000.0
2012-02-03 13:35:00,44.18,44.19,44.16,44.16,40000.0,24.8593,24.865,24.8481,24.8481,40000.0
2012-02-03 13:40:00,44.16,44.17,44.13,44.17,44600.0,24.8481,24.8537,24.8312,24.8537,44600.0
2012-02-03 13:45:00,44.16,44.18,44.15,44.15,19500.0,24.8481,24.8593,24.8425,24.8425,19500.0
2012-02-03 13:50:00,44.15,44.19,44.15,44.19,25900.0,24.8425,24.865,24.8425,24.865,25900.0
2012-02-03 13:55:00,44.18,44.2,44.18,44.2,23800.0,24.8593,24.8706,24.8593,24.8706,23800.0
2012-02-03 14:00:00,44.2,44.2,44.19,44.2,25400.0,24.8706,24.8706,24.865,24.8706,25400.0
2012-02-03 14:05:00,44.2,44.24,44.19,44.23,33900.0,24.8706,24.8931,24.865,24.8875,33900.0
2012-02-03 14:10:00,44.22,44.24,44.22,44.23,33000.0,24.8818,24.8931,24.8818,24.8875,33000.0
2012-02-03 14:15:00,44.24,44.27,44.23,44.27,26600.0,24.8931,24.91,24.8875,24.91,26600.0
2012-02-03 14:20:00,44.27,44.27,44.26,44.27,22000.0,24.91,24.91,24.9044,24.91,22000.0
2012-02-03 14:25:00,44.27,44.27,44.26,44.27,40000.0,24.91,24.91,24.9044,24.91,40000.0
2012-02-03 14:30:00,44.26,44.27,44.23,44.24,49700.0,24.9044,24.91,24.8875,24.8931,49700.0
2012-02-03 14:35:00,44.24,44.25,44.23,44.24,34900.0,24.8931,24.8987,24.8875,24.8931,34900.0
2012-02-03 14:40:00,44.24,44.26,44.24,44.25,56000.0,24.8931,24.9044,24.8931,24.8987,56000.0
2012-02-03 14:45:00,44.25,44.28,44.24,44.28,64200.0,24.8987,24.9156,24.8931,24.9156,64200.0
2012-02-03 14:50:00,44.28,44.3,44.27,44.29,41100.0,24.9156,24.9269,24.91,24.9212,41100.0
2012-02-03 14:55:00,44.3,44.3,44.29,44.29,32900.0,24.9269,24.9269,24.9212,24.9212,32900.0
2012-02-03 15:00:00,44.29,44.3,44.24,44.24,36200.0,24.9212,24.9269,24.8931,24.8931,36200.0
2012-02-03 15:05:00,44.24,44.25,44.22,44.22,53800.0,24.8931,24.8987,24.8818,24.8818,53800.0
2012-02-03 15:10:00,44.23,44.25,44.22,44.25,31500.0,24.8875,24.8987,24.8818,24.8987,31500.0
2012-02-03 15:15:00,44.25,44.25,44.24,44.25,17000.0,24.8987,24.8987,24.8931,24.8987,17000.0
2012-02-03 15:20:00,44.25,44.25,44.22,44.23,45900.0,24.8987,24.8987,24.8818,24.8875,45900.0
2012-02-03 15:25:00,44.23,44.24,44.23,44.24,22300.0,24.8875,24.8931,24.8875,24.8931,22300.0
2012-02-03 15:30:00,44.24,44.26,44.23,44.25,58300.0,24.8931,24.9044,24.8875,24.8987,58300.0
2012-02-03 15:35:00,44.26,44.26,44.24,44.25,45200.0,24.9044,24.9044,24.8931,24.8987,45200.0
2012-02-03 15:40:00,44.24,44.24,44.21,44.23,89300.0,24.8931,24.8931,24.8762,24.8875,89300.0
2012-02-03 15:45:00,44.24,44.3,44.24,44.3,65200.0,24.8931,24.9269,24.8931,24.9269,65200.0
2012-02-03 15:50:00,44.3,44.31,44.29,44.3,114100.0,24.9269,24.9325,24.9212,24.9269,114100.0
2012-02-03 15:55:00,44.3,44.34,44.29,44.3,289900.0,24.9269,24.9494,24.9212,24.9269,289900.0
2012-02-06 09:30:00,44.26,44.29,44.16,44.28,94800.0,24.9044,24.9212,24.8481,24.9156,94800.0
2012-02-06 09:35:00,44.27,44.48,44.27,44.47,70600.0,24.91,25.0281,24.91,25.0225,70600.0
2012-02-06 09:40:00,44.47,44.49,44.38,44.4,74100.0,25.0225,25.0338,24.9719,24.9831,74100.0
2012-02-06 09:45:00,44.41,44.45,44.41,44.43,85000.0,24.9888,25.0113,24.9888,25.0,85000.0
2012-02-06 09:50:00,44.43,44.45,44.38,44.41,92700.0,25.0,25.0113,24.9719,24.9888,92700.0
2012-02-06 09:55:00,44.41,44.41,44.29,44.3,36100.0,24.9888,24.9888,24.9212,24.9269,36100.0
2012-02-06 10:00:00,44.29,44.35,44.29,44.33,26800.0,24.9212,24.955,24.9212,24.9437,26800.0
2012-02-06 10:05:00,44.33,44.42,44.33,44.35,61600.0,24.9437,24.9944,24.9437,24.955,61600.0
2012-02-06 10:10:00,44.34,44.38,44.33,44.38,38600.0,24.9494,24.9719,24.9437,24.9719,38600.0
2012-02-06 10:15:00,44.38,44.41,44.38,44.4,39400.0,24.9719,24.9888,24.9719,24.9831,39400.0
2012-02-06 10:20:00,44.39,44.4,44.37,44.37,46600.0,24.9775,24.9831,24.9663,24.9663,46600.0
2012-02-06 10:25:00,44.37,44.38,44.37,44.38,21300.0,24.9663,24.9719,24.9663,24.9719,21300.0
2012-02-06 10:30:00,44.37,44.44,44.37,44.44,41400.0,24.9663,25.0056,24.9663,25.0056,41400.0
2012-02-06 10:35:00,44.43,44.46,44.43,44.45,21400.0,25.0,25.0169,25.0,25.0113,21400.0
2012-02-06 10:40:00,44.46,44.46,44.44,44.45,42900.0,25.0169,25.0169,25.0056,25.0113,42900.0
2012-02-06 10:45:00,44.46,44.46,44.44,44.45,25700.0,25.0169,25.0169,25.0056,25.0113,25700.0
2012-02-06 10:50:00,44.45,44.45,44.35,44.36,28100.0,25.0113,25.0113,24.955,24.9606,28100.0
2012-02-06 10:55:00,44.35,44.35,44.33,44.33,12800.0,24.955,24.955,24.9437,24.9437,12800.0
2012-02-06 11:00:00,44.33,44.34,44.33,44.34,23300.0,24.9437,24.9494,24.9437,24.9494,23300.0
2012-02-06 11:05:00,44.34,44.34,44.3,44.3,28500.0,24.9494,24.9494,24.9269,24.9269,28500.0
2012-02-06 11:10:00,44.3,44.37,44.3,44.35,40500.0,24.9269,24.9663,24.9269,24.955,40500.0
2012-02-06 11:15:00,44.35,44.36,44.35,44.35,17000.0,24.955,24.9606,24.955,24.955,17000.0
2012-02-06 11:20:00,44.36,44.39,44.35,44.39,20600.0,24.9606,24.9775,24.955,24.9775,20600.0
2012-02-06 11:25:00,44.39,44.4,44.37,44.39,15800.0,24.9775,24.9831,24.9663,24.9775,15800.0
2012-02-06 11:30:00,44.39,44.39,44.34,44.34,25100.0,24.9775,24.9775,24.9494,24.9494,25100.0
2012-02-06 11:35:00,44.34,44.35,44.33,44.33,31500.0,24.9494,24.955,24.9437,24.9437,31500.0
2012-02-06 11:40:00,44.33,44.35,44.33,44.33,18100.0,24.9437,24.955,24.9437,24.9437,18100.0
2012-02-06 11:45:00,44.34,44.34,44.3,44.31,26300.0,24.9494,24.9494,24.9269,24.9325,26300.0
2012-02-06 11:50:00,44.3,44.31,44.26,44.26,24000.0,24.9269,24.9325,24.9044,24.9044,24000.0
2012-02-06 11:55:00,44.26,44.31,44.25,44.29,38000.0,24.9044,24.9325,24.8987,24.9212,38000.0
2012-02-06 12:00:00,44.29,44.3,44.28,44.28,15200.0,24.9212,24.9269,24.9156,24.9156,15200.0
2012-02-06 12:05:00,44.28,44.28,44.25,44.25,21600.0,24.9156,24.9156,24.8987,24.8987,21600.0
2012-02-06 12:10:00,44.25,44.26,44.2,44.21,47300.0,24.8987,24.9044,24.8706,24.8762,47300.0
2012-02-06 12:15:00,44.21,44.28,44.21,44.27,46800.0,24.8762,24.9156,24.8762,24.91,46800.0
2012-02-06 12:20:00,44.27,44.29,44.27,44.27,19700.0,24.91,24.9212,24.91,24.91,19700.0
2012-02-06 12:25:00,44.28,44.31,44.26,44.31,29000.0,24.9156,24.9325,24.9044,24.9325,29000.0
2012-02-06 12:30:00,44.3,44.31,44.28,44.29,41700.0,24.9269,24.9325,24.9156,24.9212,41700.0
2012-02-06 12:35:00,44.28,44.29,44.27,44.28,26100.0,24.9156,24.9212,24.91,24.9156,26100.0
2012-02-06 12:40:00,44.28,44.28,44.24,44.25,32200.0,24.9156,24.9156,24.8931,24.8987,32200.0
2012-02-06 12:45:00,44.25,44.26,44.25,44.26,6300.0,24.8987,24.9044,24.8987,24.9044,6300.0
2012-02-06 12:50:00,44.25,44.26,44.21,44.21,40400.0,24.8987,24.9044,24.8762,24.8762,40400.0
2012-02-06 12:55:00,44.21,44.23,44.21,44.21,34000.0,24.8762,24.8875,24.8762,24.8762,34000.0
2012-02-06 13:00:00,44.22,44.23,44.21,44.21,26300.0,24.8818,24.8875,24.8762,24.8762,26300.0
2012-02-06 13:05:00,44.21,44.22,44.2,44.22,36900.0,24.8762,24.8818,24.8706,24.8818,36900.0
2012-02-06 13:10:00,44.22,44.23,44.21,44.21,14600.0,24.8818,24.8875,24.8762,24.8762,14600.0
2012-02-06 13:15:00,44.21,44.25,44.2,44.25,19200.0,24.8762,24.8987,24.8706,24.8987,19200.0
2012-02-06 13:20:00,44.25,44.25,44.23,44.25,12200.0,24.8987,24.8987,24.8875,24.8987,12200.0
2012-02-06 13:25:00,44.24,44.26,44.23,44.25,20500.0,24.8931,24.9044,24.8875,24.8987,20500.0
2012-02-06 13:30:00,44.26,44.3,44.26,44.29,39000.0,24.9044,24.9269,24.9044,24.9212,39000.0
2012-02-06 13:35:00,44.29,44.29,44.28,44.29,10200.0,24.9212,24.9212,24.9156,24.9212,10200.0
2012-02-06 13:40:00,44.29,44.29,44.25,44.25,25400.0,24.9212,24.9212,24.8987,24.8987,25400.0
2012-02-06 13:45:00,44.24,44.25,44.24,44.24,12800.0,24.8931,24.8987,24.8931,24.8931,12800.0
2012-02-06 13:50:00,44.25,44.26,44.24,44.25,29900.0,24.8987,24.9044,24.8931,24.8987,29900.0
2012-02-06 13:55:00,44.26,44.26,44.22,44.24,86300.0,24.9044,24.9044,24.8818,24.8931,86300.0
2012-02-06 14:00:00,44.23,44.24,44.21,44.24,75400.0,24.8875,24.8931,24.8762,24.8931,75400.0
2012-02-06 14:05:00,44.24,44.24,44.23,44.24,3400.0,24.8931,24.8931,24.8875,24.8931,3400.0
2012-02-06 14:10:00,44.23,44.24,44.23,44.23,12400.0,24.8875,24.8931,24.8875,24.8875,12400.0
2012-02-06 14:15:00,44.24,44.24,44.21,44.21,43900.0,24.8931,24.8931,24.8762,24.8762,43900.0
2012-02-06 14:20:00,44.21,44.22,44.17,44.19,65200.0,24.8762,24.8818,24.8537,24.865,65200.0
2012-02-06 14:25:00,44.2,44.21,44.18,44.21,44800.0,24.8706,24.8762,24.8593,24.8762,44800.0
2012-02-06 14:30:00,44.2,44.25,44.18,44.25,94100.0,24.8706,24.8987,24.8593,24.8987,94100.0
2012-02-06 14:35:00,44.25,44.29,44.24,44.28,26200.0,24.8987,24.9212,24.8931,24.9156,26200.0
2012-02-06 14:40:00,44.29,44.3,44.25,44.28,77900.0,24.9212,24.9269,24.8987,24.9156,77900.0
2012-02-06 14:45:00,44.29,44.32,44.28,44.31,59200.0,24.9212,24.9381,24.9156,24.9325,59200.0
2012-02-06 14:50:00,44.3,44.32,44.3,44.31,24100.0,24.9269,24.9381,24.9269,24.9325,24100.0
2012-02-06 14:55:00,44.31,44.32,44.29,44.3,30200.0,24.9325,24.9381,24.9212,24.9269,30200.0
2012-02-06 15:00:00,44.29,44.29,44.28,44.29,42800.0,24.9212,24.9212,24.9156,24.9212,42800.0
2012-02-06 15:05:00,44.29,44.29,44.26,44.27,49000.0,24.9212,24.9212,24.9044,24.91,49000.0
2012-02-06 15:10:00,44.27,44.27,44.23,44.24,44200.0,24.91,24.91,24.8875,24.8931,44200.0
2012-02-06 15:15:00,44.23,44.25,44.23,44.25,39200.0,24.8875,24.8987,24.8875,24.8987,39200.0
2012-02-06 15:20:00,44.25,44.26,44.25,44.26,24200.0,24.8987,24.9044,24.8987,24.9044,24200.0
2012-02-06 15:25:00,44.25,44.27,44.25,44.27,43000.0,24.8987,24.91,24.8987,24.91,43000.0
2012-02-06 15:30:00,44.27,44.27,44.24,44.24,40100.0,24.91,24.91,24.8931,24.8931,40100.0
2012-02-06 15:35:00,44.24,44.25,44.22,44.22,48700.0,24.8931,24.8987,24.8818,24.8818,48700.0
2012-02-06 15:40:00,44.22,44.22,44.19,44.2,76700.0,24.8818,24.8818,24.865,24.8706,76700.0
2012-02-06 15:45:00,44.2,44.2,44.18,44.2,107300.0,24.8706,24.8706,24.8593,24.8706,107300.0
2012-02-06 15:50:00,44.19,44.2,44.18,44.19,101800.0,24.865,24.8706,24.8593,24.865,101800.0
2012-02-06 15:55:00,44.19,44.24,44.18,44.19,502500.0,24.865,24.8931,24.8593,24.865,502500.0
2012-02-07 09:30:00,44.14,44.19,44.06,44.13,104900.0,24.8368,24.865,24.7918,24.8312,104900.0
2012-02-07 09:35:00,44.12,44.25,44.12,44.25,47400.0,24.8256,24.8987,24.8256,24.8987,47400.0
2012-02-07 09:40:00,44.25,44.33,44.25,44.32,45900.0,24.8987,24.9437,24.8987,24.9381,45900.0
2012-02-07 09:45:00,44.32,44.36,44.29,44.31,103900.0,24.9381,24.9606,24.9212,24.9325,103900.0
2012-02-07 09:50:00,44.31,44.31,44.11,44.12,84300.0,24.9325,24.9325,24.82,24.8256,84300.0
2012-02-07 09:55:00,44.12,44.16,44.1,44.16,67700.0,24.8256,24.8481,24.8143,24.8481,67700.0
2012-02-07 10:00:00,44.16,44.29,44.16,44.24,188200.0,24.8481,24.9212,24.8481,24.8931,188200.0
2012-02-07 10:05:00,44.24,44.28,44.22,44.25,93100.0,24.8931,24.9156,24.8818,24.8987,93100.0
2012-02-07 10:10:00,44.25,44.32,44.24,44.31,71900.0,24.8987,24.9381,24.8931,24.9325,71900.0
2012-02-07 10:15:00,44.3,44.31,44.28,44.3,28200.0,24.9269,24.9325,24.9156,24.9269,28200.0
2012-02-07 10:20:00,44.29,44.31,44.29,44.29,28900.0,24.9212,24.9325,24.9212,24.9212,28900.0
2012-02-07 10:25:00,44.29,44.34,44.28,44.31,71100.0,24.9212,24.9494,24.9156,24.9325,71100.0
2012-02-07 10:30:00,44.31,44.37,44.31,44.33,105200.0,24.9325,24.9663,24.9325,24.9437,105200.0
2012-02-07 10:35:00,44.33,44.35,44.31,44.32,16900.0,24.9437,24.955,24.9325,24.9381,16900.0
2012-02-07 10:40:00,44.32,44.35,44.32,44.35,48700.0,24.9381,24.955,24.9381,24.955,48700.0
2012-02-07 10:45:00,44.35,44.36,44.33,44.33,40300.0,24.955,24.9606,24.9437,24.9437,40300.0
2012-02-07 10:50:00,44.33,44.34,44.33,44.34,21000.0,24.9437,24.9494,24.9437,24.9494,21000.0
2012-02-07 10:55:00,44.34,44.34,44.27,44.32,33100.0,24.9494,24.9494,24.91,24.9381,33100.0
2012-02-07 11:00:00,44.32,44.35,44.32,44.33,25300.0,24.9381,24.955,24.9381,24.9437,25300.0
2012-02-07 11:05:00,44.34,44.34,44.31,44.32,38800.0,24.9494,24.9494,24.9325,24.9381,38800.0
2012-02-07 11:10:00,44.32,44.37,44.31,44.37,55300.0,24.9381,24.9663,24.9325,24.9663,55300.0
2012-02-07 11:15:00,44.36,44.37,44.33,44.33,43100.0,24.9606,24.9663,24.9437,24.9437,43100.0
2012-02-07 11:20:00,44.34,44.36,44.33,44.35,43000.0,24.9494,24.9606,24.9437,24.955,43000.0
2012-02-07 11:25:00,44.36,44.39,44.35,44.38,47700.0,24.9606,24.9775,24.955,24.9719,47700.0
2012-02-07 11:30:00,44.38,44.41,44.37,44.4,24200.0,24.9719,24.9888,24.9663,24.9831,24200.0
2012-02-07 11:35:00,44.4,44.49,44.4,44.49,33700.0,24.9831,25.0338,24.9831,25.0338,33700.0
2012-02-07 11:40:00,44.48,44.49,44.48,44.48,13900.0,25.0281,25.0338,25.0281,25.0281,13900.0
2012-02-07 11:45:00,44.49,44.49,44.43,44.44,51300.0,25.0338,25.0338,25.0,25.0056,51300.0
2012-02-07 11:50:00,44.43,44.47,44.43,44.47,27800.0,25.0,25.0225,25.0,25.0225,27800.0
2012-02-07 11:55:00,44.47,44.48,44.46,44.47,13800.0,25.0225,25.0281,25.0169,25.0225,13800.0
2012-02-07 12:00:00,44.47,44.49,44.46,44.49,34000.0,25.0225,25.0338,25.0169,25.0338,34000.0
2012-02-07 12:05:00,44.49,44.52,44.48,44.51,78400.0,25.0338,25.0507,25.0281,25.045,78400.0
2012-02-07 12:10:00,44.51,44.52,44.5,44.52,53200.0,25.045,25.0507,25.0394,25.0507,53200.0
2012-02-07 12:15:00,44.52,44.52,44.51,44.52,55500.0,25.0507,25.0507,25.045,25.0507,55500.0
2012-02-07 12:20:00,44.52,44.52,44.5,44.51,46300.0,25.0507,25.0507,25.0394,25.045,46300.0
2012-02-07 12:25:00,44.51,44.51,44.46,44.46,27300.0,25.045,25.045,25.0169,25.0169,27300.0
2012-02-07 12:30:00,44.47,44.47,44.41,44.45,59200.0,25.0225,25.0225,24.9888,25.0113,59200.0
2012-02-07 12:35:00,44.44,44.45,44.44,44.45,8400.0,25.0056,25.0113,25.0056,25.0113,8400.0
2012-02-07 12:40:00,44.45,44.45,44.44,44.45,12200.0,25.0113,25.0113,25.0056,25.0113,12200.0
2012-02-07 12:45:00,44.46,44.46,44.45,44.45,42000.0,25.0169,25.0169,25.0113,25.0113,42000.0
2012-02-07 12:50:00,44.46,44.47,44.45,44.47,28300.0,25.0169,25.0225,25.0113,25.0225,28300.0
2012-02-07 12:55:00,44.47,44.5,44.46,44.49,28200.0,25.0225,25.0394,25.0169,25.0338,28200.0
2012-02-07 13:00:00,44.48,44.49,44.47,44.48,44000.0,25.0281,25.0338,25.0225,25.0281,44000.0
2012-02-07 13:05:00,44.47,44.49,44.47,44.48,51400.0,25.0225,25.0338,25.0225,25.0281,51400.0
2012-02-07 13:10:00,44.47,44.49,44.47,44.49,13000.0,25.0225,25.0338,25.0225,25.0338,13000.0
2012-02-07 13:15:00,44.49,44.5,44.49,44.49,38600.0,25.0338,25.0394,25.0338,25.0338,38600.0
2012-02-07 13:20:00,44.49,44.5,44.48,44.5,27500.0,25.0338,25.0394,25.0281,25.0394,27500.0
2012-02-07 13:25:00,44.5,44.54,44.5,44.53,14200.0,25.0394,25.0619,25.0394,25.0563,14200.0
2012-02-07 13:30:00,44.54,44.56,44.53,44.53,35300.0,25.0619,25.0732,25.0563,25.0563,35300.0
2012-02-07 13:35:00,44.54,44.54,44.52,44.52,22300.0,25.0619,25.0619,25.0507,25.0507,22300.0
2012-02-07 13:40:00,44.52,44.53,44.51,44.52,23300.0,25.0507,25.0563,25.045,25.0507,23300.0
2012-02-07 13:45:00,44.52,44.52,44.51,44.51,8100.0,25.0507,25.0507,25.045,25.045,8100.0
2012-02-07 13:50:00,44.52,44.53,44.5,44.53,35500.0,25.0507,25.0563,25.0394,25.0563,35500.0
2012-02-07 13:55:00,44.54,44.59,44.53,44.56,89000.0,25.0619,25.09,25.0563,25.0732,89000.0
2012-02-07 14:00:00,44.56,44.58,44.52,44.54,65700.0,25.0732,25.0844,25.0507,25.0619,65700.0
2012-02-07 14:05:00,44.54,44.57,44.53,44.57,32400.0,25.0619,25.0788,25.0563,25.0788,32400.0
2012-02-07 14:10:00,44.57,44.59,44.55,44.56,51300.0,25.0788,25.09,25.0675,25.0732,51300.0
2012-02-07 14:15:00,44.56,44.57,44.53,44.55,51600.0,25.0732,25.0788,25.0563,25.0675,51600.0
2012-02-07 14:20:00,44.55,44.59,44.54,44.56,40600.0,25.0675,25.09,25.0619,25.0732,40600.0
2012-02-07 14:25:00,44.57,44.57,44.56,44.57,38700.0,25.0788,25.0788,25.0732,25.0788,38700.0
2012-02-07 14:30:00,44.57,44.57,44.55,44.55,26200.0,25.0788,25.0788,25.0675,25.0675,26200.0
2012-02-07 14:35:00,44.56,44.56,44.52,44.52,33200.0,25.0732,25.0732,25.0507,25.0507,33200.0
2012-02-07 14:40:00,44.52,44.58,44.51,44.53,119600.0,25.0507,25.0844,25.045,25.0563,119600.0
2012-02-07 14:45:00,44.53,44.56,44.52,44.55,40700.0,25.0563,25.0732,25.0507,25.0675,40700.0
2012-02-07 14:50:00,44.55,44.58,44.54,44.55,43300.0,25.0675,25.0844,25.0619,25.0675,43300.0
2012-02-07 14:55:00,44.56,44.57,44.52,44.52,31500.0,25.0732,25.0788,25.0507,25.0507,31500.0
2012-02-07 15:00:00,44.52,44.53,44.51,44.52,52300.0,25.0507,25.0563,25.045,25.0507,52300.0
2012-02-07 15:05:00,44.53,44.54,44.52,44.54,25500.0,25.0563,25.0619,25.0507,25.0619,25500.0
2012-02-07 15:10:00,44.54,44.59,44.53,44.59,55400.0,25.0619,25.09,25.0563,25.09,55400.0
2012-02-07 15:15:00,44.59,44.62,44.58,44.6,111500.0,25.09,25.1069,25.0844,25.0957,111500.0
2012-02-07 15:20:00,44.61,44.61,44.58,44.58,40100.0,25.1013,25.1013,25.0844,25.0844,40100.0
2012-02-07 15:25:00,44.58,44.66,44.58,44.65,178300.0,25.0844,25.1294,25.0844,25.1238,178300.0
2012-02-07 15:30:00,44.66,44.66,44.59,44.6,58000.0,25.1294,25.1294,25.09,25.0957,58000.0
2012-02-07 15:35:00,44.6,44.61,44.56,44.61,85700.0,25.0957,25.1013,25.0732,25.1013,85700.0
2012-02-07 15:40:00,44.61,44.61,44.57,44.57,89500.0,25.1013,25.1013,25.0788,25.0788,89500.0
2012-02-07 15:45:00,44.58,44.59,44.53,44.53,92500.0,25.0844,25.09,25.0563,25.0563,92500.0
2012-02-07 15:50:00,44.52,44.54,44.51,44.52,89000.0,25.0507,25.0619,25.045,25.0507,89000.0
2012-02-07 15:55:00,44.52,44.55,44.49,44.5,260600.0,25.0507,25.0675,25.0338,25.0394,260600.0
2012-02-08 09:30:00,44.59,44.63,44.48,44.49,84800.0,25.09,25.1125,25.0281,25.0338,84800.0
2012-02-08 09:35:00,44.5,44.57,44.45,44.55,57600.0,25.0394,25.0788,25.0113,25.0675,57600.0
2012-02-08 09:40:00,44.54,44.63,44.5,44.61,47100.0,25.0619,25.1125,25.0394,25.1013,47100.0
2012-02-08 09:45:00,44.6,44.61,44.5,44.54,133000.0,25.0957,25.1013,25.0394,25.0619,133000.0
2012-02-08 09:50:00,44.54,44.61,44.54,44.57,93400.0,25.0619,25.1013,25.0619,25.0788,93400.0
2012-02-08 09:55:00,44.57,44.58,44.51,44.54,63500.0,25.0788,25.0844,25.045,25.0619,63500.0
2012-02-08 10:00:00,44.53,44.58,44.52,44.52,46100.0,25.0563,25.0844,25.0507,25.0507,46100.0
2012-02-08 10:05:00,44.52,44.57,44.51,44.52,69000.0,25.0507,25.0788,25.045,25.0507,69000.0
2012-02-08 10:10:00,44.51,44.52,44.47,44.51,48400.0,25.045,25.0507,25.0225,25.045,48400.0
2012-02-08 10:15:00,44.52,44.53,44.51,44.52,38700.0,25.0507,25.0563,25.045,25.0507,38700.0
2012-02-08 10:20:00,44.51,44.54,44.49,44.5,40200.0,25.045,25.0619,25.0338,25.0394,40200.0
2012-02-08 10:25:00,44.49,44.5,44.47,44.48,35800.0,25.0338,25.0394,25.0225,25.0281,35800.0
2012-02-08 10:30:00,44.47,44.53,44.47,44.53,17700.0,25.0225,25.0563,25.0225,25.0563,17700.0
2012-02-08 10:35:00,44.52,44.64,44.52,44.63,125100.0,25.0507,25.1182,25.0507,25.1125,125100.0
2012-02-08 10:40:00,44.62,44.63,44.58,44.58,35200.0,25.1069,25.1125,25.0844,25.0844,35200.0
2012-02-08 10:45:00,44.58,44.61,44.57,44.58,60000.0,25.0844,25.1013,25.0788,25.0844,60000.0
2012-02-08 10:50:00,44.58,44.59,44.55,44.55,28000.0,25.0844,25.09,25.0675,25.0675,28000.0
2012-02-08 10:55:00,44.56,44.57,44.55,44.57,44800.0,25.0732,25.0788,25.0675,25.0788,44800.0
2012-02-08 11:00:00,44.57,44.63,44.57,44.58,44500.0,25.0788,25.1125,25.0788,25.0844,44500.0
2012-02-08 11:05:00,44.58,44.59,44.53,44.54,61500.0,25.0844,25.09,25.0563,25.0619,61500.0
2012-02-08 11:10:00,44.54,44.58,44.54,44.57,34500.0,25.0619,25.0844,25.0619,25.0788,34500.0
2012-02-08 11:15:00,44.58,44.58,44.51,44.51,67600.0,25.0844,25.0844,25.045,25.045,67600.0
2012-02-08 11:20:00,44.52,44.57,44.5,44.54,57600.0,25.0507,25.0788,25.0394,25.0619,57600.0
2012-02-08 11:25:00,44.54,44.57,44.53,44.56,60600.0,25.0619,25.0788,25.0563,25.0732,60600.0
2012-02-08 11:30:00,44.55,44.6,44.55,44.59,30200.0,25.0675,25.0957,25.0675,25.09,30200.0
2012-02-08 11:35:00,44.59,44.6,44.54,44.58,54400.0,25.09,25.0957,25.0619,25.0844,54400.0
2012-02-08 11:40:00,44.58,44.58,44.51,44.52,37200.0,25.0844,25.0844,25.045,25.0507,37200.0
2012-02-08 11:45:00,44.52,44.55,44.52,44.52,42700.0,25.0507,25.0675,25.0507,25.0507,42700.0
2012-02-08 11:50:00,44.53,44.57,44.51,44.57,29700.0,25.0563,25.0788,25.045,25.0788,29700.0
2012-02-08 11:55:00,44.58,44.61,44.58,44.59,44300.0,25.0844,25.1013,25.0844,25.09,44300.0
2012-02-08 12:00:00,44.59,44.59,44.56,44.56,18500.0,25.09,25.09,25.0732,25.0732,18500.0
2012-02-08 12:05:00,44.57,44.57,44.52,44.53,38000.0,25.0788,25.0788,25.0507,25.0563,38000.0
2012-02-08 12:10:00,44.53,44.54,44.52,44.54,14500.0,25.0563,25.0619,25.0507,25.0619,14500.0
2012-02-08 12:15:00,44.54,44.55,44.53,44.55,9200.0,25.0619,25.0675,25.0563,25.0675,9200.0
2012-02-08 12:20:00,44.55,44.57,44.54,44.55,38100.0,25.0675,25.0788,25.0619,25.0675,38100.0
2012-02-08 12:25:00,44.55,44.57,44.53,44.55,60500.0,25.0675,25.0788,25.0563,25.0675,60500.0
2012-02-08 12:30:00,44.54,44.58,44.54,44.58,40800.0,25.0619,25.0844,25.0619,25.0844,40800.0
2012-02-08 12:35:00,44.58,44.65,44.58,44.65,39500.0,25.0844,25.1238,25.0844,25.1238,39500.0
2012-02-08 12:40:00,44.65,44.68,44.64,44.67,66200.0,25.1238,25.1407,25.1182,25.1351,66200.0
2012-02-08 12:45:00,44.67,44.67,44.64,44.66,21900.0,25.1351,25.1351,25.1182,25.1294,21900.0
2012-02-08 12:50:00,44.66,44.7,44.66,44.67,41200.0,25.1294,25.1519,25.1294,25.1351,41200.0
2012-02-08 12:55:00,44.66,44.67,44.66,44.67,48800.0,25.1294,25.1351,25.1294,25.1351,48800.0
2012-02-08 13:00:00,44.67,44.69,44.66,44.68,34300.0,25.1351,25.1463,25.1294,25.1407,34300.0
2012-02-08 13:05:00,44.68,44.68,44.63,44.65,42400.0,25.1407,25.1407,25.1125,25.1238,42400.0
2012-02-08 13:10:00,44.65,44.65,44.62,44.63,36800.0,25.1238,25.1238,25.1069,25.1125,36800.0
2012-02-08 13:15:00,44.64,44.66,44.63,44.66,33000.0,25.1182,25.1294,25.1125,25.1294,33000.0
2012-02-08 13:20:00,44.66,44.69,44.65,44.68,16200.0,25.1294,25.1463,25.1238,25.1407,16200.0
2012-02-08 13:25:00,44.68,44.69,44.66,44.66,19800.0,25.1407,25.1463,25.1294,25.1294,19800.0
2012-02-08 13:30:00,44.67,44.69,44.67,44.68,16800.0,25.1351,25.1463,25.1351,25.1407,16800.0
2012-02-08 13:35:00,44.69,44.69,44.68,44.68,11100.0,25.1463,25.1463,25.1407,25.1407,11100.0
2012-02-08 13:40:00,44.69,44.69,44.62,44.62,42300.0,25.1463,25.1463,25.1069,25.1069,42300.0
2012-02-08 13:45:00,44.62,44.65,44.62,44.65,16700.0,25.1069,25.1238,25.1069,25.1238,16700.0
2012-02-08 13:50:00,44.65,44.65,44.64,44.65,18400.0,25.1238,25.1238,25.1182,25.1238,18400.0
2012-02-08 13:55:00,44.65,44.65,44.61,44.61,37900.0,25.1238,25.1238,25.1013,25.1013,37900.0
2012-02-08 14:00:00,44.61,44.62,44.59,44.6,95500.0,25.1013,25.1069,25.09,25.0957,95500.0
2012-02-08 14:05:00,44.59,44.61,44.59,44.61,9000.0,25.09,25.1013,25.09,25.1013,9000.0
2012-02-08 14:10:00,44.6,44.62,44.6,44.62,19300.0,25.0957,25.1069,25.0957,25.1069,19300.0
2012-02-08 14:15:00,44.62,44.64,44.62,44.63,8700.0,25.1069,25.1182,25.1069,25.1125,8700.0
2012-02-08 14:20:00,44.64,44.67,44.63,44.66,65500.0,25.1182,25.1351,25.1125,25.1294,65500.0
2012-02-08 14:25:00,44.67,44.69,44.66,44.69,20300.0,25.1351,25.1463,25.1294,25.1463,20300.0
2012-02-08 14:30:00,44.68,44.69,44.68,44.68,13400.0,25.1407,25.1463,25.1407,25.1407,13400.0
2012-02-08 14:35:00,44.68,44.69,44.65,44.65,30200.0,25.1407,25.1463,25.1238,25.1238,30200.0
2012-02-08 14:40:00,44.65,44.68,44.63,44.67,59300.0,25.1238,25.1407,25.1125,25.1351,59300.0
2012-02-08 14:45:00,44.67,44.69,44.65,44.67,29000.0,25.1351,25.1463,25.1238,25.1351,29000.0
2012-02-08 14:50:00,44.67,44.68,44.65,44.66,39700.0,25.1351,25.1407,25.1238,25.1294,39700.0
2012-02-08 14:55:00,44.67,44.67,44.62,44.63,40700.0,25.1351,25.1351,25.1069,25.1125,40700.0
2012-02-08 15:00:00,44.63,44.7,44.62,44.7,43500.0,25.1125,25.1519,25.1069,25.1519,43500.0
2012-02-08 15:05:00,44.7,44.7,44.68,44.68,26800.0,25.1519,25.1519,25.1407,25.1407,26800.0
2012-02-08 15:10:00,44.69,44.69,44.68,44.68,17900.0,25.1463,25.1463,25.1407,25.1407,17900.0
2012-02-08 15:15:00,44.68,44.68,44.64,44.65,62500.0,25.1407,25.1407,25.1182,25.1238,62500.0
2012-02-08 15:20:00,44.65,44.66,44.6,44.61,55800.0,25.1238,25.1294,25.0957,25.1013,55800.0
2012-02-08 15:25:00,44.6,44.61,44.58,44.59,31200.0,25.0957,25.1013,25.0844,25.09,31200.0
2012-02-08 15:30:00,44.59,44.61,44.58,44.61,23100.0,25.09,25.1013,25.0844,25.1013,23100.0
2012-02-08 15:35:00,44.61,44.63,44.6,44.62,33900.0,25.1013,25.1125,25.0957,25.1069,33900.0
2012-02-08 15:40:00,44.61,44.61,44.58,44.61,35600.0,25.1013,25.1013,25.0844,25.1013,35600.0
2012-02-08 15:45:00,44.61,44.61,44.56,44.6,94800.0,25.1013,25.1013,25.0732,25.0957,94800.0
2012-02-08 15:50:00,44.59,44.62,44.59,44.6,81200.0,25.09,25.1069,25.09,25.0957,81200.0
2012-02-08 15:55:00,44.6,44.62,44.59,44.62,113900.0,25.0957,25.1069,25.09,25.1069,113900.0
2012-02-09 09:30:00,44.64,44.69,44.4,44.53,104600.0,25.1182,25.1463,24.9831,25.0563,104600.0
2012-02-09 09:35:00,44.51,44.58,44.44,44.46,50500.0,25.045,25.0844,25.0056,25.0169,50500.0
2012-02-09 09:40:00,44.46,44.54,44.4,44.48,72800.0,25.0169,25.0619,24.9831,25.0281,72800.0
2012-02-09 09:45:00,44.48,44.52,44.45,44.49,58400.0,25.0281,25.0507,25.0113,25.0338,58400.0
2012-02-09 09:50:00,44.49,44.52,44.46,44.5,30700.0,25.0338,25.0507,25.0169,25.0394,30700.0
2012-02-09 09:55:00,44.5,44.5,44.46,44.46,39300.0,25.0394,25.0394,25.0169,25.0169,39300.0
2012-02-09 10:00:00,44.47,44.48,44.43,44.46,44900.0,25.0225,25.0281,25.0,25.0169,44900.0
2012-02-09 10:05:00,44.46,44.5,44.44,44.49,62800.0,25.0169,25.0394,25.0056,25.0338,62800.0
2012-02-09 10:10:00,44.5,44.57,44.49,44.56,30900.0,25.0394,25.0788,25.0338,25.0732,30900.0
2012-02-09 10:15:00,44.56,44.59,44.56,44.57,47400.0,25.0732,25.09,25.0732,25.0788,47400.0
2012-02-09 10:20:00,44.58,44.62,44.57,44.59,48900.0,25.0844,25.1069,25.0788,25.09,48900.0
2012-02-09 10:25:00,44.6,44.6,44.56,44.6,31300.0,25.0957,25.0957,25.0732,25.0957,31300.0
2012-02-09 10:30:00,44.59,44.61,44.58,44.59,23900.0,25.09,25.1013,25.0844,25.09,23900.0
2012-02-09 10:35:00,44.59,44.61,44.56,44.6,39100.0,25.09,25.1013,25.0732,25.0957,39100.0
2012-02-09 10:40:00,44.59,44.61,44.58,44.58,47000.0,25.09,25.1013,25.0844,25.0844,47000.0
2012-02-09 10:45:00,44.59,44.62,44.58,44.62,44000.0,25.09,25.1069,25.0844,25.1069,44000.0
2012-02-09 10:50:00,44.61,44.65,44.61,44.65,36400.0,25.1013,25.1238,25.1013,25.1238,36400.0
2012-02-09 10:55:00,44.65,44.68,44.64,44.68,50500.0,25.1238,25.1407,25.1182,25.1407,50500.0
2012-02-09 11:00:00,44.66,44.68,44.66,44.68,43300.0,25.1294,25.1407,25.1294,25.1407,43300.0
2012-02-09 11:05:00,44.67,44.69,44.66,44.68,20900.0,25.1351,25.1463,25.1294,25.1407,20900.0
2012-02-09 11:10:00,44.68,44.7,44.67,44.7,30700.0,25.1407,25.1519,25.1351,25.1519,30700.0
2012-02-09 11:15:00,44.71,44.71,44.68,44.69,25900.0,25.1576,25.1576,25.1407,25.1463,25900.0
2012-02-09 11:20:00,44.68,44.7,44.65,44.65,32200.0,25.1407,25.1519,25.1238,25.1238,32200.0
2012-02-09 11:25:00,44.65,44.66,44.61,44.61,29500.0,25.1238,25.1294,25.1013,25.1013,29500.0
2012-02-09 11:30:00,44.61,44.62,44.57,44.58,28000.0,25.1013,25.1069,25.0788,25.0844,28000.0
2012-02-09 11:35:00,44.58,44.6,44.57,44.6,20300.0,25.0844,25.0957,25.0788,25.0957,20300.0
2012-02-09 11:40:00,44.6,44.6,44.55,44.55,33100.0,25.0957,25.0957,25.0675,25.0675,33100.0
2012-02-09 11:45:00,44.55,44.62,44.54,44.61,27000.0,25.0675,25.1069,25.0619,25.1013,27000.0
2012-02-09 11:50:00,44.62,44.63,44.6,44.6,14600.0,25.1069,25.1125,25.0957,25.0957,14600.0
2012-02-09 11:55:00,44.6,44.61,44.57,44.58,16200.0,25.0957,25.1013,25.0788,25.0844,16200.0
2012-02-09 12:00:00,44.59,44.63,44.59,44.63,17100.0,25.09,25.1125,25.09,25.1125,17100.0
2012-02-09 12:05:00,44.62,44.67,44.56,44.58,327000.0,25.1069,25.1351,25.0732,25.0844,327000.0
2012-02-09 12:10:00,44.58,44.61,44.58,44.59,24400.0,25.0844,25.1013,25.0844,25.09,24400.0
2012-02-09 12:15:00,44.6,44.64,44.59,44.63,27300.0,25.0957,25.1182,25.09,25.1125,27300.0
2012-02-09 12:20:00,44.63,44.65,44.62,44.64,17000.0,25.1125,25.1238,25.1069,25.1182,17000.0
2012-02-09 12:25:00,44.64,44.65,44.61,44.62,35600.0,25.1182,25.1238,25.1013,25.1069,35600.0
2012-02-09 12:30:00,44.62,44.62,44.6,44.61,14600.0,25.1069,25.1069,25.0957,25.1013,14600.0
2012-02-09 12:35:00,44.61,44.63,44.59,44.63,33100.0,25.1013,25.1125,25.09,25.1125,33100.0
2012-02-09 12:40:00,44.62,44.64,44.62,44.64,21800.0,25.1069,25.1182,25.1069,25.1182,21800.0
2012-02-09 12:45:00,44.64,44.69,44.63,44.68,55900.0,25.1182,25.1463,25.1125,25.1407,55900.0
2012-02-09 12:50:00,44.68,44.68,44.65,44.65,25100.0,25.1407,25.1407,25.1238,25.1238,25100.0
2012-02-09 12:55:00,44.66,44.66,44.63,44.66,47900.0,25.1294,25.1294,25.1125,25.1294,47900.0
2012-02-09 13:00:00,44.65,44.68,44.65,44.66,77600.0,25.1238,25.1407,25.1238,25.1294,77600.0
2012-02-09 13:05:00,44.66,44.66,44.64,44.65,25400.0,25.1294,25.1294,25.1182,25.1238,25400.0
2012-02-09 13:10:00,44.65,44.65,44.61,44.62,30200.0,25.1238,25.1238,25.1013,25.1069,30200.0
2012-02-09 13:15:00,44.62,44.62,44.59,44.6,18400.0,25.1069,25.1069,25.09,25.0957,18400.0
2012-02-09 13:20:00,44.6,44.6,44.55,44.59,50800.0,25.0957,25.0957,25.0675,25.09,50800.0
2012-02-09 13:25:00,44.59,44.63,44.59,44.6,31600.0,25.09,25.1125,25.09,25.0957,31600.0
2012-02-09 13:30:00,44.6,44.61,44.58,44.6,23200.0,25.0957,25.1013,25.0844,25.0957,23200.0
2012-02-09 13:35:00,44.61,44.63,44.59,44.62,48700.0,25.1013,25.1125,25.09,25.1069,48700.0
2012-02-09 13:40:00,44.62,44.63,44.6,44.61,45100.0,25.1069,25.1125,25.0957,25.1013,45100.0
2012-02-09 13:45:00,44.6,44.62,44.59,44.59,33100.0,25.0957,25.1069,25.09,25.09,33100.0
2012-02-09 13:50:00,44.59,44.6,44.57,44.57,31800.0,25.09,25.0957,25.0788,25.0788,31800.0
2012-02-09 13:55:00,44.58,44.58,44.55,44.55,11400.0,25.0844,25.0844,25.0675,25.0675,11400.0
2012-02-09 14:00:00,44.56,44.63,44.55,44.63,25300.0,25.0732,25.1125,25.0675,25.1125,25300.0
2012-02-09 14:05:00,44.63,44.64,44.6,44.62,42000.0,25.1125,25.1182,25.0957,25.1069,42000.0
2012-02-09 14:10:00,44.61,44.64,44.61,44.64,17800.0,25.1013,25.1182,25.1013,25.1182,17800.0
2012-02-09 14:15:00,44.63,44.64,44.62,44.64,30500.0,25.1125,25.1182,25.1069,25.1182,30500.0
2012-02-09 14:20:00,44.63,44.64,44.63,44.64,23800.0,25.1125,25.1182,25.1125,25.1182,23800.0
2012-02-09 14:25:00,44.64,44.65,44.63,44.65,21700.0,25.1182,25.1238,25.1125,25.1238,21700.0
2012-02-09 14:30:00,44.65,44.65,44.62,44.63,25400.0,25.1238,25.1238,25.1069,25.1125,25400.0
2012-02-09 14:35:00,44.62,44.63,44.61,44.62,17900.0,25.1069,25.1125,25.1013,25.1069,17900.0
2012-02-09 14:40:00,44.62,44.63,44.61,44.62,9900.0,25.1069,25.1125,25.1013,25.1069,9900.0
2012-02-09 14:45:00,44.63,44.64,44.62,44.63,26900.0,25.1125,25.1182,25.1069,25.1125,26900.0
2012-02-09 14:50:00,44.63,44.63,44.62,44.62,9400.0,25.1125,25.1125,25.1069,25.1069,9400.0
2012-02-09 14:55:00,44.62,44.63,44.6,44.61,23400.0,25.1069,25.1125,25.0957,25.1013,23400.0
2012-02-09 15:00:00,44.61,44.63,44.61,44.62,18900.0,25.1013,25.1125,25.1013,25.1069,18900.0
2012-02-09 15:05:00,44.61,44.63,44.61,44.62,29400.0,25.1013,25.1125,25.1013,25.1069,29400.0
2012-02-09 15:10:00,44.62,44.63,44.61,44.63,13200.0,25.1069,25.1125,25.1013,25.1125,13200.0
2012-02-09 15:15:00,44.63,44.66,44.61,44.63,81100.0,25.1125,25.1294,25.1013,25.1125,81100.0
2012-02-09 15:20:00,44.63,44.63,44.59,44.61,35000.0,25.1125,25.1125,25.09,25.1013,35000.0
2012-02-09 15:25:00,44.6,44.65,44.6,44.65,27500.0,25.0957,25.1238,25.0957,25.1238,27500.0
2012-02-09 15:30:00,44.65,44.65,44.63,44.64,27100.0,25.1238,25.1238,25.1125,25.1182,27100.0
2012-02-09 15:35:00,44.64,44.64,44.63,44.64,16200.0,25.1182,25.1182,25.1125,25.1182,16200.0
2012-02-09 15:40:00,44.63,44.65,44.61,44.63,53200.0,25.1125,25.1238,25.1013,25.1125,53200.0
2012-02-09 15:45:00,44.64,44.67,44.61,44.65,97100.0,25.1182,25.1351,25.1013,25.1238,97100.0
2012-02-09 15:50:00,44.65,44.66,44.64,44.66,55600.0,25.1238,25.1294,25.1182,25.1294,55600.0
2012-02-09 15:55:00,44.66,44.68,44.64,44.67,110100.0,25.1294,25.1407,25.1182,25.1351,110100.0
2012-02-10 09:30:00,44.52,44.59,44.5,44.51,70200.0,25.0507,25.09,25.0394,25.045,70200.0
2012-02-10 09:35:00,44.51,44.61,44.5,44.58,41100.0,25.045,25.1013,25.0394,25.0844,41100.0
2012-02-10 09:40:00,44.57,44.57,44.42,44.42,33200.0,25.0788,25.0788,24.9944,24.9944,33200.0
2012-02-10 09:45:00,44.42,44.46,44.36,44.42,34000.0,24.9944,25.0169,24.9606,24.9944,34000.0
2012-02-10 09:50:00,44.42,44.49,44.42,44.45,28800.0,24.9944,25.0338,24.9944,25.0113,28800.0
2012-02-10 09:55:00,44.44,44.53,44.43,44.52,31300.0,25.0056,25.0563,25.0,25.0507,31300.0
2012-02-10 10:00:00,44.5,44.58,44.5,44.57,35200.0,25.0394,25.0844,25.0394,25.0788,35200.0
2012-02-10 10:05:00,44.57,44.66,44.57,44.62,49200.0,25.0788,25.1294,25.0788,25.1069,49200.0
2012-02-10 10:10:00,44.61,44.64,44.56,44.56,21600.0,25.1013,25.1182,25.0732,25.0732,21600.0
2012-02-10 10:15:00,44.56,44.62,44.54,44.56,28300.0,25.0732,25.1069,25.0619,25.0732,28300.0
2012-02-10 10:20:00,44.56,44.57,44.54,44.56,22000.0,25.0732,25.0788,25.0619,25.0732,22000.0
2012-02-10 10:25:00,44.57,44.61,44.56,44.6,69900.0,25.0788,25.1013,25.0732,25.0957,69900.0
2012-02-10 10:30:00,44.61,44.64,44.6,44.6,43100.0,25.1013,25.1182,25.0957,25.0957,43100.0
2012-02-10 10:35:00,44.6,44.63,44.58,44.62,27700.0,25.0957,25.1125,25.0844,25.1069,27700.0
2012-02-10 10:40:00,44.62,44.64,44.57,44.57,44200.0,25.1069,25.1182,25.0788,25.0788,44200.0
2012-02-10 10:45:00,44.58,44.58,44.54,44.54,23400.0,25.0844,25.0844,25.0619,25.0619,23400.0
2012-02-10 10:50:00,44.55,44.61,44.54,44.6,47600.0,25.0675,25.1013,25.0619,25.0957,47600.0
2012-02-10 10:55:00,44.6,44.62,44.59,44.6,32300.0,25.0957,25.1069,25.09,25.0957,32300.0
2012-02-10 11:00:00,44.59,44.61,44.57,44.59,61100.0,25.09,25.1013,25.0788,25.09,61100.0
2012-02-10 11:05:00,44.59,44.65,44.59,44.63,101400.0,25.09,25.1238,25.09,25.1125,101400.0
2012-02-10 11:10:00,44.63,44.65,44.63,44.63,18900.0,25.1125,25.1238,25.1125,25.1125,18900.0
2012-02-10 11:15:00,44.62,44.64,44.61,44.63,18200.0,25.1069,25.1182,25.1013,25.1125,18200.0
2012-02-10 11:20:00,44.63,44.65,44.6,44.62,15300.0,25.1125,25.1238,25.0957,25.1069,15300.0
2012-02-10 11:25:00,44.62,44.62,44.56,44.58,26400.0,25.1069,25.1069,25.0732,25.0844,26400.0
2012-02-10 11:30:00,44.58,44.59,44.54,44.58,27500.0,25.0844,25.09,25.0619,25.0844,27500.0
2012-02-10 11:35:00,44.57,44.61,44.56,44.6,26100.0,25.0788,25.1013,25.0732,25.0957,26100.0
2012-02-10 11:40:00,44.6,44.61,44.59,44.61,8200.0,25.0957,25.1013,25.09,25.1013,8200.0
2012-02-10 11:45:00,44.61,44.64,44.6,44.64,5100.0,25.1013,25.1182,25.0957,25.1182,5100.0
2012-02-10 11:50:00,44.64,44.64,44.61,44.63,12400.0,25.1182,25.1182,25.1013,25.1125,12400.0
2012-02-10 11:55:00,44.63,44.63,44.61,44.62,11600.0,25.1125,25.1125,25.1013,25.1069,11600.0
2012-02-10 12:00:00,44.62,44.64,44.62,44.64,19700.0,25.1069,25.1182,25.1069,25.1182,19700.0
2012-02-10 12:05:00,44.64,44.64,44.61,44.62,26900.0,25.1182,25.1182,25.1013,25.1069,26900.0
2012-02-10 12:10:00,44.61,44.63,44.61,44.62,27000.0,25.1013,25.1125,25.1013,25.1069,27000.0
2012-02-10 12:15:00,44.62,44.65,44.62,44.64,16500.0,25.1069,25.1238,25.1069,25.1182,16500.0
2012-02-10 12:20:00,44.64,44.65,44.64,44.65,26300.0,25.1182,25.1238,25.1182,25.1238,26300.0
2012-02-10 12:25:00,44.64,44.68,44.64,44.66,30000.0,25.1182,25.1407,25.1182,25.1294,30000.0
2012-02-10 12:30:00,44.66,44.68,44.66,44.68,22900.0,25.1294,25.1407,25.1294,25.1407,22900.0
2012-02-10 12:35:00,44.68,44.7,44.67,44.7,34600.0,25.1407,25.1519,25.1351,25.1519,34600.0
2012-02-10 12:40:00,44.7,44.71,44.69,44.7,17600.0,25.1519,25.1576,25.1463,25.1519,17600.0
2012-02-10 12:45:00,44.7,44.71,44.68,44.7,25100.0,25.1519,25.1576,25.1407,25.1519,25100.0
2012-02-10 12:50:00,44.71,44.73,44.68,44.73,31600.0,25.1576,25.1688,25.1407,25.1688,31600.0
2012-02-10 12:55:00,44.74,44.76,44.74,44.76,29200.0,25.1744,25.1857,25.1744,25.1857,29200.0
2012-02-10 13:00:00,44.75,44.76,44.73,44.73,13100.0,25.1801,25.1857,25.1688,25.1688,13100.0
2012-02-10 13:05:00,44.73,44.74,44.72,44.73,16100.0,25.1688,25.1744,25.1632,25.1688,16100.0
2012-02-10 13:10:00,44.72,44.73,44.72,44.72,8300.0,25.1632,25.1688,25.1632,25.1632,8300.0
2012-02-10 13:15:00,44.72,44.76,44.7,44.76,45600.0,25.1632,25.1857,25.1519,25.1857,45600.0
2012-02-10 13:20:00,44.75,44.76,44.75,44.75,13200.0,25.1801,25.1857,25.1801,25.1801,13200.0
2012-02-10 13:25:00,44.75,44.77,44.73,44.73,134200.0,25.1801,25.1913,25.1688,25.1688,134200.0
2012-02-10 13:30:00,44.75,44.75,44.73,44.74,25200.0,25.1801,25.1801,25.1688,25.1744,25200.0
2012-02-10 13:35:00,44.74,44.74,44.68,44.69,33000.0,25.1744,25.1744,25.1407,25.1463,33000.0
2012-02-10 13:40:00,44.69,44.69,44.67,44.68,13400.0,25.1463,25.1463,25.1351,25.1407,13400.0
2012-02-10 13:45:00,44.69,44.7,44.68,44.7,78700.0,25.1463,25.1519,25.1407,25.1519,78700.0
2012-02-10 13:50:00,44.69,44.7,44.65,44.65,38300.0,25.1463,25.1519,25.1238,25.1238,38300.0
2012-02-10 13:55:00,44.66,44.69,44.65,44.67,62300.0,25.1294,25.1463,25.1238,25.1351,62300.0
2012-02-10 14:00:00,44.67,44.69,44.67,44.68,7900.0,25.1351,25.1463,25.1351,25.1407,7900.0
2012-02-10 14:05:00,44.69,44.69,44.68,44.68,13300.0,25.1463,25.1463,25.1407,25.1407,13300.0
2012-02-10 14:10:00,44.69,44.69,44.64,44.64,18900.0,25.1463,25.1463,25.1182,25.1182,18900.0
2012-02-10 14:15:00,44.65,44.65,44.62,44.63,18200.0,25.1238,25.1238,25.1069,25.1125,18200.0
2012-02-10 14:20:00,44.62,44.65,44.59,44.6,49800.0,25.1069,25.1238,25.09,25.0957,49800.0
2012-02-10 14:25:00,44.59,44.61,44.58,44.6,96000.0,25.09,25.1013,25.0844,25.0957,96000.0
2012-02-10 14:30:00,44.6,44.6,44.56,44.57,43700.0,25.0957,25.0957,25.0732,25.0788,43700.0
2012-02-10 14:35:00,44.57,44.57,44.56,44.56,21800.0,25.0788,25.0788,25.0732,25.0732,21800.0
2012-02-10 14:40:00,44.57,44.57,44.56,44.57,8400.0,25.0788,25.0788,25.0732,25.0788,8400.0
2012-02-10 14:45:00,44.57,44.57,44.56,44.56,16500.0,25.0788,25.0788,25.0732,25.0732,16500.0
2012-02-10 14:50:00,44.57,44.58,44.54,44.57,237000.0,25.0788,25.0844,25.0619,25.0788,237000.0
2012-02-10 14:55:00,44.58,44.6,44.56,44.56,87800.0,25.0844,25.0957,25.0732,25.0732,87800.0
2012-02-10 15:00:00,44.56,44.58,44.56,44.56,135100.0,25.0732,25.0844,25.0732,25.0732,135100.0
2012-02-10 15:05:00,44.57,44.57,44.53,44.55,184200.0,25.0788,25.0788,25.0563,25.0675,184200.0
2012-02-10 15:10:00,44.55,44.57,44.53,44.57,50000.0,25.0675,25.0788,25.0563,25.0788,50000.0
2012-02-10 15:15:00,44.56,44.57,44.55,44.55,14900.0,25.0732,25.0788,25.0675,25.0675,14900.0
2012-02-10 15:20:00,44.56,44.56,44.55,44.55,27200.0,25.0732,25.0732,25.0675,25.0675,27200.0
2012-02-10 15:25:00,44.55,44.56,44.55,44.55,24900.0,25.0675,25.0732,25.0675,25.0675,24900.0
2012-02-10 15:30:00,44.56,44.56,44.54,44.54,43100.0,25.0732,25.0732,25.0619,25.0619,43100.0
2012-02-10 15:35:00,44.54,44.55,44.52,44.54,72700.0,25.0619,25.0675,25.0507,25.0619,72700.0
2012-02-10 15:40:00,44.54,44.59,44.54,44.56,74600.0,25.0619,25.09,25.0619,25.0732,74600.0
2012-02-10 15:45:00,44.56,44.63,44.56,44.57,53300.0,25.0732,25.1125,25.0732,25.0788,53300.0
2012-02-10 15:50:00,44.57,44.58,44.55,44.55,74700.0,25.0788,25.0844,25.0675,25.0675,74700.0
2012-02-10 15:55:00,44.56,44.62,44.55,44.62,281000.0,25.0732,25.1069,25.0675,25.1069,281000.0
2012-02-13 09:30:00,44.77,44.78,44.62,44.62,62500.0,25.1913,25.197,25.1069,25.1069,62500.0
2012-02-13 09:35:00,44.62,44.72,44.61,44.69,34300.0,25.1069,25.1632,25.1013,25.1463,34300.0
2012-02-13 09:40:00,44.68,44.68,44.64,44.65,15900.0,25.1407,25.1407,25.1182,25.1238,15900.0
2012-02-13 09:45:00,44.65,44.69,44.64,44.67,36200.0,25.1238,25.1463,25.1182,25.1351,36200.0
2012-02-13 09:50:00,44.68,44.69,44.58,44.58,31700.0,25.1407,25.1463,25.0844,25.0844,31700.0
2012-02-13 09:55:00,44.59,44.59,44.54,44.56,17900.0,25.09,25.09,25.0619,25.0732,17900.0
2012-02-13 10:00:00,44.56,44.58,44.53,44.56,25600.0,25.0732,25.0844,25.0563,25.0732,25600.0
2012-02-13 10:05:00,44.56,44.59,44.54,44.54,17800.0,25.0732,25.09,25.0619,25.0619,17800.0
2012-02-13 10:10:00,44.55,44.56,44.54,44.56,19800.0,25.0675,25.0732,25.0619,25.0732,19800.0
2012-02-13 10:15:00,44.56,44.57,44.53,44.57,29500.0,25.0732,25.0788,25.0563,25.0788,29500.0
2012-02-13 10:20:00,44.57,44.58,44.52,44.52,19000.0,25.0788,25.0844,25.0507,25.0507,19000.0
2012-02-13 10:25:00,44.52,44.61,44.52,44.6,42900.0,25.0507,25.1013,25.0507,25.0957,42900.0
2012-02-13 10:30:00,44.59,44.59,44.57,44.58,31000.0,25.09,25.09,25.0788,25.0844,31000.0
2012-02-13 10:35:00,44.58,44.6,44.58,44.58,20700.0,25.0844,25.0957,25.0844,25.0844,20700.0
2012-02-13 10:40:00,44.57,44.6,44.57,44.59,12000.0,25.0788,25.0957,25.0788,25.09,12000.0
2012-02-13 10:45:00,44.59,44.59,44.55,44.57,17200.0,25.09,25.09,25.0675,25.0788,17200.0
2012-02-13 10:50:00,44.58,44.64,44.58,44.61,33300.0,25.0844,25.1182,25.0844,25.1013,33300.0
2012-02-13 10:55:00,44.61,44.63,44.6,44.62,38300.0,25.1013,25.1125,25.0957,25.1069,38300.0
2012-02-13 11:00:00,44.63,44.67,44.63,44.66,23000.0,25.1125,25.1351,25.1125,25.1294,23000.0
2012-02-13 11:05:00,44.66,44.68,44.66,44.68,18000.0,25.1294,25.1407,25.1294,25.1407,18000.0
2012-02-13 11:10:00,44.67,44.72,44.65,44.68,64700.0,25.1351,25.1632,25.1238,25.1407,64700.0
2012-02-13 11:15:00,44.68,44.68,44.64,44.66,44300.0,25.1407,25.1407,25.1182,25.1294,44300.0
2012-02-13 11:20:00,44.66,44.67,44.63,44.64,27300.0,25.1294,25.1351,25.1125,25.1182,27300.0
2012-02-13 11:25:00,44.64,44.68,44.63,44.68,23000.0,25.1182,25.1407,25.1125,25.1407,23000.0
2012-02-13 11:30:00,44.68,44.7,44.68,44.7,7700.0,25.1407,25.1519,25.1407,25.1519,7700.0
2012-02-13 11:35:00,44.69,44.7,44.65,44.67,28200.0,25.1463,25.1519,25.1238,25.1351,28200.0
2012-02-13 11:40:00,44.67,44.69,44.65,44.67,24100.0,25.1351,25.1463,25.1238,25.1351,24100.0
2012-02-13 11:45:00,44.66,44.69,44.66,44.66,29400.0,25.1294,25.1463,25.1294,25.1294,29400.0
2012-02-13 11:50:00,44.66,44.66,44.64,44.64,12600.0,25.1294,25.1294,25.1182,25.1182,12600.0
2012-02-13 11:55:00,44.64,44.65,44.63,44.65,12500.0,25.1182,25.1238,25.1125,25.1238,12500.0
2012-02-13 12:00:00,44.65,44.65,44.62,44.63,24600.0,25.1238,25.1238,25.1069,25.1125,24600.0
2012-02-13 12:05:00,44.63,44.63,44.61,44.62,25100.0,25.1125,25.1125,25.1013,25.1069,25100.0
2012-02-13 12:10:00,44.62,44.62,44.58,44.58,22200.0,25.1069,25.1069,25.0844,25.0844,22200.0
2012-02-13 12:15:00,44.59,44.6,44.55,44.55,15500.0,25.09,25.0957,25.0675,25.0675,15500.0
2012-02-13 12:20:00,44.55,44.55,44.53,44.53,14900.0,25.0675,25.0675,25.0563,25.0563,14900.0
2012-02-13 12:25:00,44.54,44.57,44.53,44.56,17300.0,25.0619,25.0788,25.0563,25.0732,17300.0
2012-02-13 12:30:00,44.56,44.57,44.55,44.55,12500.0,25.0732,25.0788,25.0675,25.0675,12500.0
2012-02-13 12:35:00,44.56,44.56,44.51,44.51,15700.0,25.0732,25.0732,25.045,25.045,15700.0
2012-02-13 12:40:00,44.51,44.52,44.5,44.51,21900.0,25.045,25.0507,25.0394,25.045,21900.0
2012-02-13 12:45:00,44.5,44.52,44.5,44.5,23700.0,25.0394,25.0507,25.0394,25.0394,23700.0
2012-02-13 12:50:00,44.5,44.52,44.5,44.5,29400.0,25.0394,25.0507,25.0394,25.0394,29400.0
2012-02-13 12:55:00,44.51,44.51,44.5,44.51,15500.0,25.045,25.045,25.0394,25.045,15500.0
2012-02-13 13:00:00,44.5,44.52,44.5,44.52,24500.0,25.0394,25.0507,25.0394,25.0507,24500.0
2012-02-13 13:05:00,44.52,44.56,44.51,44.56,16300.0,25.0507,25.0732,25.045,25.0732,16300.0
2012-02-13 13:10:00,44.57,44.58,44.57,44.57,8400.0,25.0788,25.0844,25.0788,25.0788,8400.0
2012-02-13 13:15:00,44.57,44.59,44.55,44.55,37700.0,25.0788,25.09,25.0675,25.0675,37700.0
2012-02-13 13:20:00,44.54,44.55,44.51,44.51,13000.0,25.0619,25.0675,25.045,25.045,13000.0
2012-02-13 13:25:00,44.51,44.52,44.5,44.5,23000.0,25.045,25.0507,25.0394,25.0394,23000.0
2012-02-13 13:30:00,44.5,44.52,44.5,44.51,20000.0,25.0394,25.0507,25.0394,25.045,20000.0
2012-02-13 13:35:00,44.52,44.53,44.5,44.5,23900.0,25.0507,25.0563,25.0394,25.0394,23900.0
2012-02-13 13:40:00,44.5,44.51,44.49,44.49,11700.0,25.0394,25.045,25.0338,25.0338,11700.0
2012-02-13 13:45:00,44.49,44.49,44.46,44.46,33000.0,25.0338,25.0338,25.0169,25.0169,33000.0
2012-02-13 13:50:00,44.47,44.48,44.45,44.48,32000.0,25.0225,25.0281,25.0113,25.0281,32000.0
2012-02-13 13:55:00,44.47,44.48,44.47,44.48,7000.0,25.0225,25.0281,25.0225,25.0281,7000.0
2012-02-13 14:00:00,44.47,44.48,44.47,44.48,8100.0,25.0225,25.0281,25.0225,25.0281,8100.0
2012-02-13 14:05:00,44.47,44.48,44.45,44.45,27700.0,25.0225,25.0281,25.0113,25.0113,27700.0
2012-02-13 14:10:00,44.46,44.49,44.46,44.48,46300.0,25.0169,25.0338,25.0169,25.0281,46300.0
2012-02-13 14:15:00,44.49,44.5,44.48,44.5,16400.0,25.0338,25.0394,25.0281,25.0394,16400.0
2012-02-13 14:20:00,44.49,44.5,44.47,44.47,26400.0,25.0338,25.0394,25.0225,25.0225,26400.0
2012-02-13 14:25:00,44.48,44.48,44.44,44.44,29700.0,25.0281,25.0281,25.0056,25.0056,29700.0
2012-02-13 14:30:00,44.45,44.46,44.45,44.46,19500.0,25.0113,25.0169,25.0113,25.0169,19500.0
2012-02-13 14:35:00,44.45,44.5,44.45,44.49,50100.0,25.0113,25.0394,25.0113,25.0338,50100.0
2012-02-13 14:40:00,44.49,44.51,44.49,44.51,21200.0,25.0338,25.045,25.0338,25.045,21200.0
2012-02-13 14:45:00,44.51,44.51,44.5,44.51,18200.0,25.045,25.045,25.0394,25.045,18200.0
2012-02-13 14:50:00,44.51,44.51,44.47,44.47,30100.0,25.045,25.045,25.0225,25.0225,30100.0
2012-02-13 14:55:00,44.48,44.5,44.47,44.5,36900.0,25.0281,25.0394,25.0225,25.0394,36900.0
2012-02-13 15:00:00,44.49,44.51,44.49,44.5,19400.0,25.0338,25.045,25.0338,25.0394,19400.0
2012-02-13 15:05:00,44.51,44.51,44.48,44.48,66700.0,25.045,25.045,25.0281,25.0281,66700.0
2012-02-13 15:10:00,44.48,44.48,44.46,44.47,30500.0,25.0281,25.0281,25.0169,25.0225,30500.0
2012-02-13 15:15:00,44.48,44.48,44.46,44.46,24900.0,25.0281,25.0281,25.0169,25.0169,24900.0
2012-02-13 15:20:00,44.46,44.47,44.45,44.46,27400.0,25.0169,25.0225,25.0113,25.0169,27400.0
2012-02-13 15:25:00,44.46,44.47,44.43,44.43,44500.0,25.0169,25.0225,25.0,25.0,44500.0
2012-02-13 15:30:00,44.43,44.44,44.43,44.43,20800.0,25.0,25.0056,25.0,25.0,20800.0
2012-02-13 15:35:00,44.44,44.44,44.4,44.41,59400.0,25.0056,25.0056,24.9831,24.9888,59400.0
2012-02-13 15:40:00,44.41,44.41,44.39,44.41,39400.0,24.9888,24.9888,24.9775,24.9888,39400.0
2012-02-13 15:45:00,44.4,44.41,44.39,44.39,43100.0,24.9831,24.9888,24.9775,24.9775,43100.0
2012-02-13 15:50:00,44.39,44.41,44.39,44.4,65600.0,24.9775,24.9888,24.9775,24.9831,65600.0
2012-02-13 15:55:00,44.4,44.43,44.4,44.43,157700.0,24.9831,25.0,24.9831,25.0,157700.0
2012-02-14 09:30:00,44.31,44.43,44.28,44.4,70600.0,24.9325,25.0,24.9156,24.9831,70600.0
2012-02-14 09:35:00,44.41,44.44,44.33,44.33,23400.0,24.9888,25.0056,24.9437,24.9437,23400.0
2012-02-14 09:40:00,44.33,44.36,44.22,44.22,45000.0,24.9437,24.9606,24.8818,24.8818,45000.0
2012-02-14 09:45:00,44.21,44.27,44.18,44.27,57700.0,24.8762,24.91,24.8593,24.91,57700.0
2012-02-14 09:50:00,44.26,44.26,44.18,44.2,29900.0,24.9044,24.9044,24.8593,24.8706,29900.0
2012-02-14 09:55:00,44.21,44.25,44.19,44.24,31700.0,24.8762,24.8987,24.865,24.8931,31700.0
2012-02-14 10:00:00,44.23,44.3,44.22,44.28,40600.0,24.8875,24.9269,24.8818,24.9156,40600.0
2012-02-14 10:05:00,44.28,44.33,44.28,44.3,31400.0,24.9156,24.9437,24.9156,24.9269,31400.0
2012-02-14 10:10:00,44.31,44.35,44.28,44.29,41900.0,24.9325,24.955,24.9156,24.9212,41900.0
2012-02-14 10:15:00,44.28,44.28,44.22,44.22,23900.0,24.9156,24.9156,24.8818,24.8818,23900.0
2012-02-14 10:20:00,44.22,44.33,44.22,44.33,23800.0,24.8818,24.9437,24.8818,24.9437,23800.0
2012-02-14 10:25:00,44.33,44.33,44.29,44.3,15800.0,24.9437,24.9437,24.9212,24.9269,15800.0
2012-02-14 10:30:00,44.3,44.3,44.27,44.28,16500.0,24.9269,24.9269,24.91,24.9156,16500.0
2012-02-14 10:35:00,44.28,44.32,44.28,44.32,13200.0,24.9156,24.9381,24.9156,24.9381,13200.0
2012-02-14 10:40:00,44.31,44.33,44.31,44.33,12800.0,24.9325,24.9437,24.9325,24.9437,12800.0
2012-02-14 10:45:00,44.33,44.34,44.27,44.28,24500.0,24.9437,24.9494,24.91,24.9156,24500.0
2012-02-14 10:50:00,44.28,44.35,44.27,44.35,20800.0,24.9156,24.955,24.91,24.955,20800.0
2012-02-14 10:55:00,44.35,44.4,44.33,44.39,21700.0,24.955,24.9831,24.9437,24.9775,21700.0
2012-02-14 11:00:00,44.39,44.43,44.39,44.43,15100.0,24.9775,25.0,24.9775,25.0,15100.0
2012-02-14 11:05:00,44.43,44.46,44.43,44.45,16200.0,25.0,25.0169,25.0,25.0113,16200.0
2012-02-14 11:10:00,44.45,44.45,44.37,44.4,19200.0,25.0113,25.0113,24.9663,24.9831,19200.0
2012-02-14 11:15:00,44.4,44.41,44.36,44.4,15200.0,24.9831,24.9888,24.9606,24.9831,15200.0
2012-02-14 11:20:00,44.39,44.43,44.39,44.41,12900.0,24.9775,25.0,24.9775,24.9888,12900.0
2012-02-14 11:25:00,44.4,44.47,44.4,44.44,20800.0,24.9831,25.0225,24.9831,25.0056,20800.0
2012-02-14 11:30:00,44.44,44.47,44.43,44.47,16000.0,25.0056,25.0225,25.0,25.0225,16000.0
2012-02-14 11:35:00,44.47,44.49,44.46,44.49,15800.0,25.0225,25.0338,25.0169,25.0338,15800.0
2012-02-14 11:40:00,44.49,44.5,44.49,44.5,18000.0,25.0338,25.0394,25.0338,25.0394,18000.0
2012-02-14 11:45:00,44.49,44.55,44.49,44.54,52000.0,25.0338,25.0675,25.0338,25.0619,52000.0
2012-02-14 11:50:00,44.53,44.54,44.5,44.5,20100.0,25.0563,25.0619,25.0394,25.0394,20100.0
2012-02-14 11:55:00,44.49,44.49,44.46,44.46,28600.0,25.0338,25.0338,25.0169,25.0169,28600.0
2012-02-14 12:00:00,44.47,44.53,44.47,44.52,22800.0,25.0225,25.0563,25.0225,25.0507,22800.0
2012-02-14 12:05:00,44.53,44.54,44.53,44.54,6300.0,25.0563,25.0619,25.0563,25.0619,6300.0
2012-02-14 12:10:00,44.53,44.56,44.53,44.55,16200.0,25.0563,25.0732,25.0563,25.0675,16200.0
2012-02-14 12:15:00,44.55,44.57,44.55,44.57,17800.0,25.0675,25.0788,25.0675,25.0788,17800.0
2012-02-14 12:20:00,44.57,44.57,44.56,44.57,10200.0,25.0788,25.0788,25.0732,25.0788,10200.0
2012-02-14 12:25:00,44.57,44.59,44.56,44.59,12300.0,25.0788,25.09,25.0732,25.09,12300.0
2012-02-14 12:30:00,44.58,44.59,44.58,44.59,11300.0,25.0844,25.09,25.0844,25.09,11300.0
2012-02-14 12:35:00,44.59,44.59,44.55,44.56,11700.0,25.09,25.09,25.0675,25.0732,11700.0
2012-02-14 12:40:00,44.56,44.58,44.55,44.57,17600.0,25.0732,25.0844,25.0675,25.0788,17600.0
2012-02-14 12:45:00,44.56,44.57,44.55,44.55,14600.0,25.0732,25.0788,25.0675,25.0675,14600.0
2012-02-14 12:50:00,44.56,44.57,44.55,44.55,13000.0,25.0732,25.0788,25.0675,25.0675,13000.0
2012-02-14 12:55:00,44.55,44.56,44.49,44.49,27000.0,25.0675,25.0732,25.0338,25.0338,27000.0
2012-02-14 13:00:00,44.49,44.49,44.44,44.47,23100.0,25.0338,25.0338,25.0056,25.0225,23100.0
2012-02-14 13:05:00,44.48,44.48,44.4,44.42,25300.0,25.0281,25.0281,24.9831,24.9944,25300.0
2012-02-14 13:10:00,44.42,44.49,44.42,44.49,15800.0,24.9944,25.0338,24.9944,25.0338,15800.0
2012-02-14 13:15:00,44.49,44.5,44.47,44.47,13600.0,25.0338,25.0394,25.0225,25.0225,13600.0
2012-02-14 13:20:00,44.47,44.48,44.43,44.46,20400.0,25.0225,25.0281,25.0,25.0169,20400.0
2012-02-14 13:25:00,44.46,44.46,44.43,44.43,11500.0,25.0169,25.0169,25.0,25.0,11500.0
2012-02-14 13:30:00,44.44,44.46,44.43,44.46,14500.0,25.0056,25.0169,25.0,25.0169,14500.0
2012-02-14 13:35:00,44.46,44.48,44.45,44.47,13300.0,25.0169,25.0281,25.0113,25.0225,13300.0
2012-02-14 13:40:00,44.47,44.48,44.46,44.47,10000.0,25.0225,25.0281,25.0169,25.0225,10000.0
2012-02-14 13:45:00,44.47,44.47,44.46,44.47,12400.0,25.0225,25.0225,25.0169,25.0225,12400.0
2012-02-14 13:50:00,44.47,44.48,44.46,44.47,20800.0,25.0225,25.0281,25.0169,25.0225,20800.0
2012-02-14 13:55:00,44.47,44.48,44.47,44.48,12500.0,25.0225,25.0281,25.0225,25.0281,12500.0
2012-02-14 14:00:00,44.48,44.5,44.47,44.5,13400.0,25.0281,25.0394,25.0225,25.0394,13400.0
2012-02-14 14:05:00,44.5,44.51,44.45,44.46,32800.0,25.0394,25.045,25.0113,25.0169,32800.0
2012-02-14 14:10:00,44.46,44.48,44.45,44.45,44800.0,25.0169,25.0281,25.0113,25.0113,44800.0
2012-02-14 14:15:00,44.46,44.47,44.35,44.39,276200.0,25.0169,25.0225,24.955,24.9775,276200.0
2012-02-14 14:20:00,44.39,44.39,44.32,44.32,58600.0,24.9775,24.9775,24.9381,24.9381,58600.0
2012-02-14 14:25:00,44.32,44.35,44.3,44.31,45600.0,24.9381,24.955,24.9269,24.9325,45600.0
2012-02-14 14:30:00,44.31,44.32,44.3,44.31,33400.0,24.9325,24.9381,24.9269,24.9325,33400.0
2012-02-14 14:35:00,44.3,44.34,44.3,44.32,26700.0,24.9269,24.9494,24.9269,24.9381,26700.0
2012-02-14 14:40:00,44.32,44.34,44.3,44.3,29000.0,24.9381,24.9494,24.9269,24.9269,29000.0
2012-02-14 14:45:00,44.3,44.38,44.3,44.38,41400.0,24.9269,24.9719,24.9269,24.9719,41400.0
2012-02-14 14:50:00,44.37,44.38,44.37,44.38,10200.0,24.9663,24.9719,24.9663,24.9719,10200.0
2012-02-14 14:55:00,44.38,44.4,44.37,44.39,21400.0,24.9719,24.9831,24.9663,24.9775,21400.0
2012-02-14 15:00:00,44.39,44.42,44.39,44.41,21500.0,24.9775,24.9944,24.9775,24.9888,21500.0
2012-02-14 15:05:00,44.41,44.41,44.4,44.41,9000.0,24.9888,24.9888,24.9831,24.9888,9000.0
2012-02-14 15:10:00,44.41,44.41,44.36,44.37,33900.0,24.9888,24.9888,24.9606,24.9663,33900.0
2012-02-14 15:15:00,44.37,44.37,44.31,44.31,19800.0,24.9663,24.9663,24.9325,24.9325,19800.0
2012-02-14 15:20:00,44.32,44.32,44.24,44.25,46200.0,24.9381,24.9381,24.8931,24.8987,46200.0
2012-02-14 15:25:00,44.25,44.28,44.25,44.27,35100.0,24.8987,24.9156,24.8987,24.91,35100.0
2012-02-14 15:30:00,44.28,44.33,44.27,44.33,67900.0,24.9156,24.9437,24.91,24.9437,67900.0
2012-02-14 15:35:00,44.33,44.4,44.33,44.39,81600.0,24.9437,24.9831,24.9437,24.9775,81600.0
2012-02-14 15:40:00,44.39,44.48,44.38,44.45,63100.0,24.9775,25.0281,24.9719,25.0113,63100.0
2012-02-14 15:45:00,44.45,44.49,44.42,44.48,133800.0,25.0113,25.0338,24.9944,25.0281,133800.0
2012-02-14 15:50:00,44.48,44.49,44.47,44.47,85500.0,25.0281,25.0338,25.0225,25.0225,85500.0
2012-02-14 15:55:00,44.48,44.54,44.47,44.54,183300.0,25.0281,25.0619,25.0225,25.0619,183300.0
2012-02-15 09:30:00,44.42,44.53,44.41,44.44,66400.0,24.9944,25.0563,24.9888,25.0056,66400.0
2012-02-15 09:35:00,44.44,44.44,44.21,44.23,47100.0,25.0056,25.0056,24.8762,24.8875,47100.0
2012-02-15 09:40:00,44.23,44.29,44.2,44.27,73500.0,24.8875,24.9212,24.8706,24.91,73500.0
2012-02-15 09:45:00,44.27,44.3,44.27,44.27,32700.0,24.91,24.9269,24.91,24.91,32700.0
2012-02-15 09:50:00,44.27,44.31,44.25,44.27,56900.0,24.91,24.9325,24.8987,24.91,56900.0
2012-02-15 09:55:00,44.26,44.26,44.22,44.26,23700.0,24.9044,24.9044,24.8818,24.9044,23700.0
2012-02-15 10:00:00,44.26,44.28,44.22,44.26,20600.0,24.9044,24.9156,24.8818,24.9044,20600.0
2012-02-15 10:05:00,44.26,44.3,44.23,44.27,58900.0,24.9044,24.9269,24.8875,24.91,58900.0
2012-02-15 10:10:00,44.26,44.29,44.23,44.23,40600.0,24.9044,24.9212,24.8875,24.8875,40600.0
2012-02-15 10:15:00,44.23,44.23,44.19,44.19,43800.0,24.8875,24.8875,24.865,24.865,43800.0
2012-02-15 10:20:00,44.19,44.21,44.18,44.19,48700.0,24.865,24.8762,24.8593,24.865,48700.0
2012-02-15 10:25:00,44.19,44.2,44.18,44.2,16100.0,24.865,24.8706,24.8593,24.8706,16100.0
2012-02-15 10:30:00,44.2,44.2,44.17,44.18,47300.0,24.8706,24.8706,24.8537,24.8593,47300.0
2012-02-15 10:35:00,44.18,44.18,44.16,44.17,16500.0,24.8593,24.8593,24.8481,24.8537,16500.0
2012-02-15 10:40:00,44.16,44.21,44.16,44.2,44300.0,24.8481,24.8762,24.8481,24.8706,44300.0
2012-02-15 10:45:00,44.21,44.24,44.2,44.24,19600.0,24.8762,24.8931,24.8706,24.8931,19600.0
2012-02-15 10:50:00,44.23,44.26,44.23,44.26,38500.0,24.8875,24.9044,24.8875,24.9044,38500.0
2012-02-15 10:55:00,44.26,44.29,44.25,44.27,33700.0,24.9044,24.9212,24.8987,24.91,33700.0
2012-02-15 11:00:00,44.28,44.28,44.23,44.25,58100.0,24.9156,24.9156,24.8875,24.8987,58100.0
2012-02-15 11:05:00,44.25,44.29,44.24,44.29,31800.0,24.8987,24.9212,24.8931,24.9212,31800.0
2012-02-15 11:10:00,44.3,44.33,44.28,44.32,43900.0,24.9269,24.9437,24.9156,24.9381,43900.0
2012-02-15 11:15:00,44.33,44.36,44.31,44.36,29400.0,24.9437,24.9606,24.9325,24.9606,29400.0
2012-02-15 11:20:00,44.36,44.36,44.34,44.36,30000.0,24.9606,24.9606,24.9494,24.9606,30000.0
2012-02-15 11:25:00,44.35,44.38,44.34,44.35,29200.0,24.955,24.9719,24.9494,24.955,29200.0
2012-02-15 11:30:00,44.36,44.36,44.33,44.35,34400.0,24.9606,24.9606,24.9437,24.955,34400.0
2012-02-15 11:35:00,44.34,44.35,44.33,44.35,19500.0,24.9494,24.955,24.9437,24.955,19500.0
2012-02-15 11:40:00,44.35,44.38,44.32,44.33,52700.0,24.955,24.9719,24.9381,24.9437,52700.0
2012-02-15 11:45:00,44.32,44.35,44.32,44.35,12200.0,24.9381,24.955,24.9381,24.955,12200.0
2012-02-15 11:50:00,44.34,44.37,44.34,44.36,11400.0,24.9494,24.9663,24.9494,24.9606,11400.0
2012-02-15 11:55:00,44.36,44.36,44.35,44.35,7700.0,24.9606,24.9606,24.955,24.955,7700.0
2012-02-15 12:00:00,44.35,44.36,44.35,44.35,7500.0,24.955,24.9606,24.955,24.955,7500.0
2012-02-15 12:05:00,44.36,44.36,44.35,44.35,16400.0,24.9606,24.9606,24.955,24.955,16400.0
2012-02-15 12:10:00,44.36,44.38,44.35,44.37,27700.0,24.9606,24.9719,24.955,24.9663,27700.0
2012-02-15 12:15:00,44.38,44.39,44.37,44.39,13900.0,24.9719,24.9775,24.9663,24.9775,13900.0
2012-02-15 12:20:00,44.39,44.4,44.37,44.39,21600.0,24.9775,24.9831,24.9663,24.9775,21600.0
2012-02-15 12:25:00,44.39,44.39,44.36,44.36,19600.0,24.9775,24.9775,24.9606,24.9606,19600.0
2012-02-15 12:30:00,44.37,44.37,44.31,44.34,21300.0,24.9663,24.9663,24.9325,24.9494,21300.0
2012-02-15 12:35:00,44.34,44.34,44.29,44.33,21300.0,24.9494,24.9494,24.9212,24.9437,21300.0
2012-02-15 12:40:00,44.33,44.36,44.32,44.34,29800.0,24.9437,24.9606,24.9381,24.9494,29800.0
2012-02-15 12:45:00,44.33,44.37,44.32,44.34,22200.0,24.9437,24.9663,24.9381,24.9494,22200.0
2012-02-15 12:50:00,44.34,44.37,44.29,44.35,98800.0,24.9494,24.9663,24.9212,24.955,98800.0
2012-02-15 12:55:00,44.34,44.34,44.29,44.3,38300.0,24.9494,24.9494,24.9212,24.9269,38300.0
2012-02-15 13:00:00,44.29,44.32,44.26,44.29,20900.0,24.9212,24.9381,24.9044,24.9212,20900.0
2012-02-15 13:05:00,44.29,44.29,44.26,44.26,12400.0,24.9212,24.9212,24.9044,24.9044,12400.0
2012-02-15 13:10:00,44.26,44.28,44.24,44.25,33700.0,24.9044,24.9156,24.8931,24.8987,33700.0
2012-02-15 13:15:00,44.25,44.25,44.22,44.25,20000.0,24.8987,24.8987,24.8818,24.8987,20000.0
2012-02-15 13:20:00,44.25,44.27,44.22,44.23,24700.0,24.8987,24.91,24.8818,24.8875,24700.0
2012-02-15 13:25:00,44.24,44.25,44.21,44.22,24700.0,24.8931,24.8987,24.8762,24.8818,24700.0
2012-02-15 13:30:00,44.23,44.24,44.23,44.23,13800.0,24.8875,24.8931,24.8875,24.8875,13800.0
2012-02-15 13:35:00,44.24,44.24,44.23,44.23,7400.0,24.8931,24.8931,24.8875,24.8875,7400.0
2012-02-15 13:40:00,44.23,44.24,44.23,44.24,11000.0,24.8875,24.8931,24.8875,24.8931,11000.0
2012-02-15 13:45:00,44.24,44.25,44.21,44.22,29500.0,24.8931,24.8987,24.8762,24.8818,29500.0
2012-02-15 13:50:00,44.22,44.23,44.21,44.23,15100.0,24.8818,24.8875,24.8762,24.8875,15100.0
2012-02-15 13:55:00,44.23,44.25,44.22,44.25,19700.0,24.8875,24.8987,24.8818,24.8987,19700.0
2012-02-15 14:00:00,44.26,44.28,44.2,44.2,32400.0,24.9044,24.9156,24.8706,24.8706,32400.0
2012-02-15 14:05:00,44.2,44.2,44.16,44.19,28000.0,24.8706,24.8706,24.8481,24.865,28000.0
2012-02-15 14:10:00,44.19,44.2,44.16,44.17,22600.0,24.865,24.8706,24.8481,24.8537,22600.0
2012-02-15 14:15:00,44.17,44.17,44.13,44.14,41700.0,24.8537,24.8537,24.8312,24.8368,41700.0
2012-02-15 14:20:00,44.15,44.19,44.14,44.16,100100.0,24.8425,24.865,24.8368,24.8481,100100.0
2012-02-15 14:25:00,44.16,44.21,44.16,44.21,22000.0,24.8481,24.8762,24.8481,24.8762,22000.0
2012-02-15 14:30:00,44.21,44.23,44.17,44.17,51000.0,24.8762,24.8875,24.8537,24.8537,51000.0
2012-02-15 14:35:00,44.16,44.17,44.14,44.14,25100.0,24.8481,24.8537,24.8368,24.8368,25100.0
2012-02-15 14:40:00,44.13,44.18,44.13,44.18,22700.0,24.8312,24.8593,24.8312,24.8593,22700.0
2012-02-15 14:45:00,44.18,44.19,44.14,44.19,30700.0,24.8593,24.865,24.8368,24.865,30700.0
2012-02-15 14:50:00,44.18,44.19,44.17,44.18,12100.0,24.8593,24.865,24.8537,24.8593,12100.0
2012-02-15 14:55:00,44.18,44.2,44.1,44.1,38300.0,24.8593,24.8706,24.8143,24.8143,38300.0
2012-02-15 15:00:00,44.1,44.11,44.03,44.03,33200.0,24.8143,24.82,24.7749,24.7749,33200.0
2012-02-15 15:05:00,44.03,44.08,44.03,44.08,61200.0,24.7749,24.8031,24.7749,24.8031,61200.0
2012-02-15 15:10:00,44.07,44.11,44.07,44.1,78400.0,24.7974,24.82,24.7974,24.8143,78400.0
2012-02-15 15:15:00,44.11,44.13,44.09,44.13,45800.0,24.82,24.8312,24.8087,24.8312,45800.0
2012-02-15 15:20:00,44.13,44.13,44.1,44.12,29900.0,24.8312,24.8312,24.8143,24.8256,29900.0
2012-02-15 15:25:00,44.12,44.14,44.11,44.14,30400.0,24.8256,24.8368,24.82,24.8368,30400.0
2012-02-15 15:30:00,44.14,44.15,44.12,44.14,35700.0,24.8368,24.8425,24.8256,24.8368,35700.0
2012-02-15 15:35:00,44.14,44.16,44.13,44.15,51800.0,24.8368,24.8481,24.8312,24.8425,51800.0
2012-02-15 15:40:00,44.15,44.19,44.15,44.18,47200.0,24.8425,24.865,24.8425,24.8593,47200.0
2012-02-15 15:45:00,44.18,44.21,44.16,44.16,65300.0,24.8593,24.8762,24.8481,24.8481,65300.0
2012-02-15 15:50:00,44.16,44.2,44.16,44.19,50400.0,24.8481,24.8706,24.8481,24.865,50400.0
2012-02-15 15:55:00,44.18,44.19,44.15,44.18,126000.0,24.8593,24.865,24.8425,24.8593,126000.0
2012-02-16 09:30:00,44.17,44.37,44.14,44.3,67700.0,24.8537,24.9663,24.8368,24.9269,67700.0
2012-02-16 09:35:00,44.3,44.4,44.25,44.27,56100.0,24.9269,24.9831,24.8987,24.91,56100.0
2012-02-16 09:40:00,44.28,44.44,44.28,44.37,51400.0,24.9156,25.0056,24.9156,24.9663,51400.0
2012-02-16 09:45:00,44.37,44.47,44.37,44.44,88000.0,24.9663,25.0225,24.9663,25.0056,88000.0
2012-02-16 09:50:00,44.44,44.44,44.29,44.3,54700.0,25.0056,25.0056,24.9212,24.9269,54700.0
2012-02-16 09:55:00,44.29,44.36,44.28,44.33,38700.0,24.9212,24.9606,24.9156,24.9437,38700.0
2012-02-16 10:00:00,44.33,44.34,44.22,44.23,90100.0,24.9437,24.9494,24.8818,24.8875,90100.0
2012-02-16 10:05:00,44.24,44.27,44.2,44.25,69500.0,24.8931,24.91,24.8706,24.8987,69500.0
2012-02-16 10:10:00,44.25,44.27,44.24,44.24,35100.0,24.8987,24.91,24.8931,24.8931,35100.0
2012-02-16 10:15:00,44.25,44.34,44.24,44.34,40500.0,24.8987,24.9494,24.8931,24.9494,40500.0
2012-02-16 10:20:00,44.33,44.37,44.31,44.31,40700.0,24.9437,24.9663,24.9325,24.9325,40700.0
2012-02-16 10:25:00,44.32,44.37,44.29,44.32,43200.0,24.9381,24.9663,24.9212,24.9381,43200.0
2012-02-16 10:30:00,44.33,44.39,44.33,44.35,50100.0,24.9437,24.9775,24.9437,24.955,50100.0
2012-02-16 10:35:00,44.35,44.38,44.34,44.37,35400.0,24.955,24.9719,24.9494,24.9663,35400.0
2012-02-16 10:40:00,44.38,44.39,44.32,44.34,38900.0,24.9719,24.9775,24.9381,24.9494,38900.0
2012-02-16 10:45:00,44.35,44.36,44.31,44.31,19800.0,24.955,24.9606,24.9325,24.9325,19800.0
2012-02-16 10:50:00,44.31,44.32,44.28,44.29,25500.0,24.9325,24.9381,24.9156,24.9212,25500.0
2012-02-16 10:55:00,44.29,44.29,44.24,44.27,38000.0,24.9212,24.9212,24.8931,24.91,38000.0
2012-02-16 11:00:00,44.27,44.31,44.27,44.3,15800.0,24.91,24.9325,24.91,24.9269,15800.0
2012-02-16 11:05:00,44.31,44.31,44.25,44.27,109000.0,24.9325,24.9325,24.8987,24.91,109000.0
2012-02-16 11:10:00,44.27,44.32,44.27,44.32,106500.0,24.91,24.9381,24.91,24.9381,106500.0
2012-02-16 11:15:00,44.32,44.34,44.32,44.34,23000.0,24.9381,24.9494,24.9381,24.9494,23000.0
2012-02-16 11:20:00,44.33,44.36,44.33,44.36,22700.0,24.9437,24.9606,24.9437,24.9606,22700.0
2012-02-16 11:25:00,44.35,44.36,44.33,44.34,24700.0,24.955,24.9606,24.9437,24.9494,24700.0
2012-02-16 11:30:00,44.34,44.36,44.33,44.36,38700.0,24.9494,24.9606,24.9437,24.9606,38700.0
2012-02-16 11:35:00,44.36,44.42,44.36,44.4,33200.0,24.9606,24.9944,24.9606,24.9831,33200.0
2012-02-16 11:40:00,44.39,44.43,44.39,44.43,19300.0,24.9775,25.0,24.9775,25.0,19300.0
2012-02-16 11:45:00,44.43,44.43,44.38,44.39,24600.0,25.0,25.0,24.9719,24.9775,24600.0
2012-02-16 11:50:00,44.38,44.38,44.36,44.37,19800.0,24.9719,24.9719,24.9606,24.9663,19800.0
2012-02-16 11:55:00,44.37,44.38,44.33,44.33,30200.0,24.9663,24.9719,24.9437,24.9437,30200.0
2012-02-16 12:00:00,44.34,44.35,44.31,44.32,19400.0,24.9494,24.955,24.9325,24.9381,19400.0
2012-02-16 12:05:00,44.33,44.34,44.31,44.34,32900.0,24.9437,24.9494,24.9325,24.9494,32900.0
2012-02-16 12:10:00,44.34,44.36,44.25,44.29,51000.0,24.9494,24.9606,24.8987,24.9212,51000.0
2012-02-16 12:15:00,44.29,44.32,44.28,44.29,28800.0,24.9212,24.9381,24.9156,24.9212,28800.0
2012-02-16 12:20:00,44.3,44.36,44.29,44.36,36300.0,24.9269,24.9606,24.9212,24.9606,36300.0
2012-02-16 12:25:00,44.36,44.37,44.32,44.33,19800.0,24.9606,24.9663,24.9381,24.9437,19800.0
2012-02-16 12:30:00,44.32,44.37,44.32,44.36,27300.0,24.9381,24.9663,24.9381,24.9606,27300.0
2012-02-16 12:35:00,44.36,44.37,44.36,44.36,7600.0,24.9606,24.9663,24.9606,24.9606,7600.0
2012-02-16 12:40:00,44.37,44.37,44.36,44.37,15300.0,24.9663,24.9663,24.9606,24.9663,15300.0
2012-02-16 12:45:00,44.36,44.37,44.35,44.35,19400.0,24.9606,24.9663,24.955,24.955,19400.0
2012-02-16 12:50:00,44.36,44.37,44.33,44.37,23400.0,24.9606,24.9663,24.9437,24.9663,23400.0
2012-02-16 12:55:00,44.38,44.39,44.37,44.39,8500.0,24.9719,24.9775,24.9663,24.9775,8500.0
2012-02-16 13:00:00,44.39,44.42,44.39,44.42,14500.0,24.9775,24.9944,24.9775,24.9944,14500.0
2012-02-16 13:05:00,44.42,44.42,44.39,44.4,9500.0,24.9944,24.9944,24.9775,24.9831,9500.0
2012-02-16 13:10:00,44.4,44.43,44.39,44.42,12700.0,24.9831,25.0,24.9775,24.9944,12700.0
2012-02-16 13:15:00,44.42,44.42,44.37,44.38,35700.0,24.9944,24.9944,24.9663,24.9719,35700.0
2012-02-16 13:20:00,44.38,44.38,44.37,44.38,10200.0,24.9719,24.9719,24.9663,24.9719,10200.0
2012-02-16 13:25:00,44.38,44.4,44.37,44.38,14300.0,24.9719,24.9831,24.9663,24.9719,14300.0
2012-02-16 13:30:00,44.39,44.4,44.38,44.4,7300.0,24.9775,24.9831,24.9719,24.9831,7300.0
2012-02-16 13:35:00,44.39,44.42,44.39,44.41,12500.0,24.9775,24.9944,24.9775,24.9888,12500.0
2012-02-16 13:40:00,44.42,44.42,44.39,44.39,24200.0,24.9944,24.9944,24.9775,24.9775,24200.0
2012-02-16 13:45:00,44.4,44.4,44.38,44.39,7400.0,24.9831,24.9831,24.9719,24.9775,7400.0
2012-02-16 13:50:00,44.39,44.4,44.36,44.37,21900.0,24.9775,24.9831,24.9606,24.9663,21900.0
2012-02-16 13:55:00,44.37,44.37,44.36,44.36,10800.0,24.9663,24.9663,24.9606,24.9606,10800.0
2012-02-16 14:00:00,44.36,44.37,44.36,44.37,16900.0,24.9606,24.9663,24.9606,24.9663,16900.0
2012-02-16 14:05:00,44.37,44.37,44.35,44.36,28300.0,24.9663,24.9663,24.955,24.9606,28300.0
2012-02-16 14:10:00,44.35,44.4,44.35,44.39,37900.0,24.955,24.9831,24.955,24.9775,37900.0
2012-02-16 14:15:00,44.39,44.41,44.39,44.41,20800.0,24.9775,24.9888,24.9775,24.9888,20800.0
2012-02-16 14:20:00,44.41,44.42,44.4,44.41,15800.0,24.9888,24.9944,24.9831,24.9888,15800.0
2012-02-16 14:25:00,44.41,44.43,44.41,44.42,25300.0,24.9888,25.0,24.9888,24.9944,25300.0
2012-02-16 14:30:00,44.42,44.43,44.4,44.43,27500.0,24.9944,25.0,24.9831,25.0,27500.0
2012-02-16 14:35:00,44.42,44.42,44.41,44.42,9800.0,24.9944,24.9944,24.9888,24.9944,9800.0
2012-02-16 14:40:00,44.42,44.43,44.41,44.42,19200.0,24.9944,25.0,24.9888,24.9944,19200.0
2012-02-16 14:45:00,44.43,44.43,44.4,44.41,29000.0,25.0,25.0,24.9831,24.9888,29000.0
2012-02-16 14:50:00,44.41,44.41,44.39,44.4,26400.0,24.9888,24.9888,24.9775,24.9831,26400.0
2012-02-16 14:55:00,44.4,44.41,44.39,44.4,30400.0,24.9831,24.9888,24.9775,24.9831,30400.0
2012-02-16 15:00:00,44.4,44.41,44.39,44.41,30900.0,24.9831,24.9888,24.9775,24.9888,30900.0
2012-02-16 15:05:00,44.41,44.41,44.4,44.41,18000.0,24.9888,24.9888,24.9831,24.9888,18000.0
2012-02-16 15:10:00,44.41,44.41,44.39,44.4,54200.0,24.9888,24.9888,24.9775,24.9831,54200.0
2012-02-16 15:15:00,44.39,44.42,44.39,44.42,27800.0,24.9775,24.9944,24.9775,24.9944,27800.0
2012-02-16 15:20:00,44.42,44.42,44.41,44.42,21300.0,24.9944,24.9944,24.9888,24.9944,21300.0
2012-02-16 15:25:00,44.42,44.42,44.4,44.41,56200.0,24.9944,24.9944,24.9831,24.9888,56200.0
2012-02-16 15:30:00,44.41,44.41,44.39,44.4,72600.0,24.9888,24.9888,24.9775,24.9831,72600.0
2012-02-16 15:35:00,44.41,44.41,44.36,44.4,155500.0,24.9888,24.9888,24.9606,24.9831,155500.0
2012-02-16 15:40:00,44.4,44.43,44.39,44.41,80400.0,24.9831,25.0,24.9775,24.9888,80400.0
2012-02-16 15:45:00,44.42,44.45,44.41,44.41,75000.0,24.9944,25.0113,24.9888,24.9888,75000.0
2012-02-16 15:50:00,44.41,44.44,44.39,44.41,95100.0,24.9888,25.0056,24.9775,24.9888,95100.0
2012-02-16 15:55:00,44.4,44.42,44.39,44.42,281100.0,24.9831,24.9944,24.9775,24.9944,281100.0
2012-02-17 09:30:00,44.57,44.62,44.46,44.51,660100.0,25.0788,25.1069,25.0169,25.045,660100.0
2012-02-17 09:35:00,44.5,44.5,44.4,44.41,65700.0,25.0394,25.0394,24.9831,24.9888,65700.0
2012-02-17 09:40:00,44.41,44.45,44.4,44.42,30400.0,24.9888,25.0113,24.9831,24.9944,30400.0
2012-02-17 09:45:00,44.43,44.48,44.4,44.41,65500.0,25.0,25.0281,24.9831,24.9888,65500.0
2012-02-17 09:50:00,44.4,44.44,44.38,44.38,29000.0,24.9831,25.0056,24.9719,24.9719,29000.0
2012-02-17 09:55:00,44.38,44.43,44.37,44.43,50700.0,24.9719,25.0,24.9663,25.0,50700.0
2012-02-17 10:00:00,44.43,44.46,44.39,44.45,76700.0,25.0,25.0169,24.9775,25.0113,76700.0
2012-02-17 10:05:00,44.45,44.46,44.43,44.44,24500.0,25.0113,25.0169,25.0,25.0056,24500.0
2012-02-17 10:10:00,44.44,44.49,44.43,44.49,28500.0,25.0056,25.0338,25.0,25.0338,28500.0
2012-02-17 10:15:00,44.48,44.49,44.42,44.43,39200.0,25.0281,25.0338,24.9944,25.0,39200.0
2012-02-17 10:20:00,44.43,44.44,44.42,44.43,15200.0,25.0,25.0056,24.9944,25.0,15200.0
2012-02-17 10:25:00,44.43,44.45,44.4,44.4,67400.0,25.0,25.0113,24.9831,24.9831,67400.0
2012-02-17 10:30:00,44.4,44.42,44.39,44.41,19400.0,24.9831,24.9944,24.9775,24.9888,19400.0
2012-02-17 10:35:00,44.42,44.42,44.39,44.39,36300.0,24.9944,24.9944,24.9775,24.9775,36300.0
2012-02-17 10:40:00,44.4,44.41,44.37,44.41,31900.0,24.9831,24.9888,24.9663,24.9888,31900.0
2012-02-17 10:45:00,44.41,44.43,44.4,44.43,14400.0,24.9888,25.0,24.9831,25.0,14400.0
2012-02-17 10:50:00,44.43,44.43,44.42,44.43,9600.0,25.0,25.0,24.9944,25.0,9600.0
2012-02-17 10:55:00,44.43,44.44,44.41,44.42,28000.0,25.0,25.0056,24.9888,24.9944,28000.0
2012-02-17 11:00:00,44.42,44.43,44.39,44.42,24900.0,24.9944,25.0,24.9775,24.9944,24900.0
2012-02-17 11:05:00,44.42,44.45,44.41,44.45,21800.0,24.9944,25.0113,24.9888,25.0113,21800.0
2012-02-17 11:10:00,44.45,44.47,44.43,44.44,20700.0,25.0113,25.0225,25.0,25.0056,20700.0
2012-02-17 11:15:00,44.43,44.44,44.39,44.39,24600.0,25.0,25.0056,24.9775,24.9775,24600.0
2012-02-17 11:20:00,44.39,44.41,44.38,44.39,18200.0,24.9775,24.9888,24.9719,24.9775,18200.0
2012-02-17 11:25:00,44.4,44.43,44.4,44.43,12200.0,24.9831,25.0,24.9831,25.0,12200.0
2012-02-17 11:30:00,44.44,44.48,44.44,44.44,52700.0,25.0056,25.0281,25.0056,25.0056,52700.0
2012-02-17 11:35:00,44.45,44.45,44.44,44.44,13200.0,25.0113,25.0113,25.0056,25.0056,13200.0
2012-02-17 11:40:00,44.44,44.45,44.43,44.43,16600.0,25.0056,25.0113,25.0,25.0,16600.0
2012-02-17 11:45:00,44.43,44.43,44.41,44.42,16800.0,25.0,25.0,24.9888,24.9944,16800.0
2012-02-17 11:50:00,44.42,44.42,44.41,44.41,16300.0,24.9944,24.9944,24.9888,24.9888,16300.0
2012-02-17 11:55:00,44.42,44.42,44.39,44.39,11900.0,24.9944,24.9944,24.9775,24.9775,11900.0
2012-02-17 12:00:00,44.4,44.41,44.39,44.41,23200.0,24.9831,24.9888,24.9775,24.9888,23200.0
2012-02-17 12:05:00,44.4,44.41,44.38,44.39,47400.0,24.9831,24.9888,24.9719,24.9775,47400.0
2012-02-17 12:10:00,44.38,44.39,44.37,44.37,17800.0,24.9719,24.9775,24.9663,24.9663,17800.0
2012-02-17 12:15:00,44.38,44.38,44.37,44.37,6000.0,24.9719,24.9719,24.9663,24.9663,6000.0
2012-02-17 12:20:00,44.38,44.39,44.36,44.39,23000.0,24.9719,24.9775,24.9606,24.9775,23000.0
2012-02-17 12:25:00,44.39,44.42,44.38,44.42,26100.0,24.9775,24.9944,24.9719,24.9944,26100.0
2012-02-17 12:30:00,44.42,44.49,44.42,44.49,24800.0,24.9944,25.0338,24.9944,25.0338,24800.0
2012-02-17 12:35:00,44.49,44.54,44.48,44.53,26900.0,25.0338,25.0619,25.0281,25.0563,26900.0
2012-02-17 12:40:00,44.53,44.54,44.49,44.5,24500.0,25.0563,25.0619,25.0338,25.0394,24500.0
2012-02-17 12:45:00,44.5,44.5,44.45,44.48,16000.0,25.0394,25.0394,25.0113,25.0281,16000.0
2012-02-17 12:50:00,44.47,44.48,44.47,44.48,10200.0,25.0225,25.0281,25.0225,25.0281,10200.0
2012-02-17 12:55:00,44.48,44.48,44.41,44.41,13000.0,25.0281,25.0281,24.9888,24.9888,13000.0
2012-02-17 13:00:00,44.41,44.41,44.4,44.4,14400.0,24.9888,24.9888,24.9831,24.9831,14400.0
2012-02-17 13:05:00,44.41,44.41,44.39,44.39,10400.0,24.9888,24.9888,24.9775,24.9775,10400.0
2012-02-17 13:10:00,44.4,44.41,44.39,44.4,15200.0,24.9831,24.9888,24.9775,24.9831,15200.0
2012-02-17 13:15:00,44.41,44.41,44.4,44.4,5500.0,24.9888,24.9888,24.9831,24.9831,5500.0
2012-02-17 13:20:00,44.4,44.41,44.4,44.4,6800.0,24.9831,24.9888,24.9831,24.9831,6800.0
2012-02-17 13:25:00,44.4,44.41,44.39,44.4,13300.0,24.9831,24.9888,24.9775,24.9831,13300.0
2012-02-17 13:30:00,44.39,44.42,44.39,44.42,14600.0,24.9775,24.9944,24.9775,24.9944,14600.0
2012-02-17 13:35:00,44.41,44.42,44.41,44.41,24500.0,24.9888,24.9944,24.9888,24.9888,24500.0
2012-02-17 13:40:00,44.41,44.42,44.4,44.4,13100.0,24.9888,24.9944,24.9831,24.9831,13100.0
2012-02-17 13:45:00,44.41,44.41,44.39,44.39,9300.0,24.9888,24.9888,24.9775,24.9775,9300.0
2012-02-17 13:50:00,44.39,44.4,44.39,44.39,10900.0,24.9775,24.9831,24.9775,24.9775,10900.0
2012-02-17 13:55:00,44.4,44.43,44.39,44.43,23800.0,24.9831,25.0,24.9775,25.0,23800.0
2012-02-17 14:00:00,44.42,44.43,44.42,44.43,10400.0,24.9944,25.0,24.9944,25.0,10400.0
2012-02-17 14:05:00,44.42,44.43,44.42,44.42,13800.0,24.9944,25.0,24.9944,24.9944,13800.0
2012-02-17 14:10:00,44.42,44.43,44.42,44.43,12100.0,24.9944,25.0,24.9944,25.0,12100.0
2012-02-17 14:15:00,44.42,44.43,44.39,44.4,29800.0,24.9944,25.0,24.9775,24.9831,29800.0
2012-02-17 14:20:00,44.39,44.4,44.38,44.38,39300.0,24.9775,24.9831,24.9719,24.9719,39300.0
2012-02-17 14:25:00,44.38,44.39,44.38,44.39,59700.0,24.9719,24.9775,24.9719,24.9775,59700.0
2012-02-17 14:30:00,44.39,44.41,44.38,44.4,82500.0,24.9775,24.9888,24.9719,24.9831,82500.0
2012-02-17 14:35:00,44.4,44.41,44.39,44.4,73100.0,24.9831,24.9888,24.9775,24.9831,73100.0
2012-02-17 14:40:00,44.4,44.41,44.38,44.38,20600.0,24.9831,24.9888,24.9719,24.9719,20600.0
2012-02-17 14:45:00,44.38,44.42,44.38,44.39,117800.0,24.9719,24.9944,24.9719,24.9775,117800.0
2012-02-17 14:50:00,44.39,44.41,44.38,44.38,61400.0,24.9775,24.9888,24.9719,24.9719,61400.0
2012-02-17 14:55:00,44.38,44.41,44.37,44.4,177300.0,24.9719,24.9888,24.9663,24.9831,177300.0
2012-02-17 15:00:00,44.4,44.41,44.38,44.38,20400.0,24.9831,24.9888,24.9719,24.9719,20400.0
2012-02-17 15:05:00,44.39,44.4,44.38,44.39,53300.0,24.9775,24.9831,24.9719,24.9775,53300.0
2012-02-17 15:10:00,44.39,44.4,44.38,44.39,21300.0,24.9775,24.9831,24.9719,24.9775,21300.0
2012-02-17 15:15:00,44.39,44.41,44.38,44.4,48500.0,24.9775,24.9888,24.9719,24.9831,48500.0
2012-02-17 15:20:00,44.4,44.41,44.39,44.4,74500.0,24.9831,24.9888,24.9775,24.9831,74500.0
2012-02-17 15:25:00,44.4,44.41,44.39,44.41,67700.0,24.9831,24.9888,24.9775,24.9888,67700.0
2012-02-17 15:30:00,44.4,44.41,44.39,44.39,106700.0,24.9831,24.9888,24.9775,24.9775,106700.0
2012-02-17 15:35:00,44.39,44.41,44.37,44.39,144200.0,24.9775,24.9888,24.9663,24.9775,144200.0
2012-02-17 15:40:00,44.39,44.39,44.35,44.35,57200.0,24.9775,24.9775,24.955,24.955,57200.0
2012-02-17 15:45:00,44.35,44.4,44.34,44.4,129400.0,24.955,24.9831,24.9494,24.9831,129400.0
2012-02-17 15:50:00,44.39,44.4,44.37,44.38,226200.0,24.9775,24.9831,24.9663,24.9719,226200.0
2012-02-17 15:55:00,44.38,44.39,44.37,44.38,279400.0,24.9719,24.9775,24.9663,24.9719,279400.0
2012-02-21 09:30:00,44.37,44.4,44.27,44.32,78100.0,24.9663,24.9831,24.91,24.9381,78100.0
2012-02-21 09:35:00,44.32,44.34,44.26,44.26,23900.0,24.9381,24.9494,24.9044,24.9044,23900.0
2012-02-21 09:40:00,44.26,44.3,44.26,44.27,28500.0,24.9044,24.9269,24.9044,24.91,28500.0
2012-02-21 09:45:00,44.27,44.27,44.15,44.16,65700.0,24.91,24.91,24.8425,24.8481,65700.0
2012-02-21 09:50:00,44.16,44.17,44.1,44.11,59600.0,24.8481,24.8537,24.8143,24.82,59600.0
2012-02-21 09:55:00,44.11,44.13,44.09,44.11,69100.0,24.82,24.8312,24.8087,24.82,69100.0
2012-02-21 10:00:00,44.12,44.12,44.09,44.1,45900.0,24.8256,24.8256,24.8087,24.8143,45900.0
2012-02-21 10:05:00,44.09,44.1,44.05,44.1,71600.0,24.8087,24.8143,24.7862,24.8143,71600.0
2012-02-21 10:10:00,44.1,44.1,44.09,44.09,27800.0,24.8143,24.8143,24.8087,24.8087,27800.0
2012-02-21 10:15:00,44.09,44.1,44.06,44.07,37700.0,24.8087,24.8143,24.7918,24.7974,37700.0
2012-02-21 10:20:00,44.07,44.11,44.07,44.11,40600.0,24.7974,24.82,24.7974,24.82,40600.0
2012-02-21 10:25:00,44.11,44.12,44.11,44.12,14300.0,24.82,24.8256,24.82,24.8256,14300.0
2012-02-21 10:30:00,44.11,44.11,44.08,44.09,34400.0,24.82,24.82,24.8031,24.8087,34400.0
2012-02-21 10:35:00,44.08,44.1,44.07,44.1,34700.0,24.8031,24.8143,24.7974,24.8143,34700.0
2012-02-21 10:40:00,44.1,44.12,44.09,44.11,20300.0,24.8143,24.8256,24.8087,24.82,20300.0
2012-02-21 10:45:00,44.12,44.12,44.08,44.09,47900.0,24.8256,24.8256,24.8031,24.8087,47900.0
2012-02-21 10:50:00,44.08,44.09,44.07,44.08,31500.0,24.8031,24.8087,24.7974,24.8031,31500.0
2012-02-21 10:55:00,44.08,44.09,44.07,44.08,30800.0,24.8031,24.8087,24.7974,24.8031,30800.0
2012-02-21 11:00:00,44.07,44.08,44.05,44.07,95800.0,24.7974,24.8031,24.7862,24.7974,95800.0
2012-02-21 11:05:00,44.07,44.09,44.06,44.08,14200.0,24.7974,24.8087,24.7918,24.8031,14200.0
2012-02-21 11:10:00,44.09,44.09,44.05,44.05,26000.0,24.8087,24.8087,24.7862,24.7862,26000.0
2012-02-21 11:15:00,44.05,44.07,44.05,44.07,33200.0,24.7862,24.7974,24.7862,24.7974,33200.0
2012-02-21 11:20:00,44.07,44.07,44.06,44.06,6700.0,24.7974,24.7974,24.7918,24.7918,6700.0
2012-02-21 11:25:00,44.06,44.1,44.06,44.09,45000.0,24.7918,24.8143,24.7918,24.8087,45000.0
2012-02-21 11:30:00,44.09,44.1,44.09,44.09,16300.0,24.8087,24.8143,24.8087,24.8087,16300.0
2012-02-21 11:35:00,44.09,44.1,44.08,44.08,24500.0,24.8087,24.8143,24.8031,24.8031,24500.0
2012-02-21 11:40:00,44.08,44.09,44.05,44.05,66400.0,24.8031,24.8087,24.7862,24.7862,66400.0
2012-02-21 11:45:00,44.05,44.06,44.04,44.05,21200.0,24.7862,24.7918,24.7806,24.7862,21200.0
2012-02-21 11:50:00,44.04,44.05,44.04,44.05,15800.0,24.7806,24.7862,24.7806,24.7862,15800.0
2012-02-21 11:55:00,44.05,44.05,44.02,44.02,26900.0,24.7862,24.7862,24.7693,24.7693,26900.0
2012-02-21 12:00:00,44.03,44.03,44.02,44.02,15500.0,24.7749,24.7749,24.7693,24.7693,15500.0
2012-02-21 12:05:00,44.03,44.05,44.02,44.05,36500.0,24.7749,24.7862,24.7693,24.7862,36500.0
2012-02-21 12:10:00,44.05,44.07,44.04,44.06,28900.0,24.7862,24.7974,24.7806,24.7918,28900.0
2012-02-21 12:15:00,44.06,44.08,44.06,44.08,13600.0,24.7918,24.8031,24.7918,24.8031,13600.0
2012-02-21 12:20:00,44.07,44.1,44.07,44.09,15800.0,24.7974,24.8143,24.7974,24.8087,15800.0
2012-02-21 12:25:00,44.1,44.1,44.09,44.1,9600.0,24.8143,24.8143,24.8087,24.8143,9600.0
2012-02-21 12:30:00,44.1,44.1,44.07,44.08,36500.0,24.8143,24.8143,24.7974,24.8031,36500.0
2012-02-21 12:35:00,44.09,44.09,44.05,44.06,15400.0,24.8087,24.8087,24.7862,24.7918,15400.0
2012-02-21 12:40:00,44.06,44.07,44.03,44.03,16900.0,24.7918,24.7974,24.7749,24.7749,16900.0
2012-02-21 12:45:00,44.04,44.04,44.02,44.03,27000.0,24.7806,24.7806,24.7693,24.7749,27000.0
2012-02-21 12:50:00,44.04,44.04,44.03,44.03,20700.0,24.7806,24.7806,24.7749,24.7749,20700.0
2012-02-21 12:55:00,44.04,44.04,44.03,44.03,15200.0,24.7806,24.7806,24.7749,24.7749,15200.0
2012-02-21 13:00:00,44.03,44.04,44.01,44.01,38200.0,24.7749,24.7806,24.7637,24.7637,38200.0
2012-02-21 13:05:00,44.02,44.02,43.97,43.98,143200.0,24.7693,24.7693,24.7412,24.7468,143200.0
2012-02-21 13:10:00,43.99,44.0,43.96,43.97,49100.0,24.7524,24.7581,24.7356,24.7412,49100.0
2012-02-21 13:15:00,43.97,43.98,43.94,43.94,41000.0,24.7412,24.7468,24.7243,24.7243,41000.0
2012-02-21 13:20:00,43.94,43.95,43.93,43.93,24000.0,24.7243,24.7299,24.7187,24.7187,24000.0
2012-02-21 13:25:00,43.93,43.94,43.92,43.93,17100.0,24.7187,24.7243,24.713,24.7187,17100.0
2012-02-21 13:30:00,43.93,43.93,43.91,43.92,30700.0,24.7187,24.7187,24.7074,24.713,30700.0
2012-02-21 13:35:00,43.92,43.97,43.92,43.96,31900.0,24.713,24.7412,24.713,24.7356,31900.0
2012-02-21 13:40:00,43.96,43.97,43.95,43.96,28900.0,24.7356,24.7412,24.7299,24.7356,28900.0
2012-02-21 13:45:00,43.97,44.0,43.96,44.0,31900.0,24.7412,24.7581,24.7356,24.7581,31900.0
2012-02-21 13:50:00,44.0,44.03,43.99,44.01,36100.0,24.7581,24.7749,24.7524,24.7637,36100.0
2012-02-21 13:55:00,44.02,44.02,44.0,44.0,15200.0,24.7693,24.7693,24.7581,24.7581,15200.0
2012-02-21 14:00:00,44.01,44.01,44.0,44.0,30800.0,24.7637,24.7637,24.7581,24.7581,30800.0
2012-02-21 14:05:00,44.01,44.01,43.97,43.98,29300.0,24.7637,24.7637,24.7412,24.7468,29300.0
2012-02-21 14:10:00,43.97,43.98,43.95,43.97,29700.0,24.7412,24.7468,24.7299,24.7412,29700.0
2012-02-21 14:15:00,43.97,43.98,43.95,43.95,32200.0,24.7412,24.7468,24.7299,24.7299,32200.0
2012-02-21 14:20:00,43.95,43.96,43.94,43.94,45200.0,24.7299,24.7356,24.7243,24.7243,45200.0
2012-02-21 14:25:00,43.95,43.95,43.93,43.94,38600.0,24.7299,24.7299,24.7187,24.7243,38600.0
2012-02-21 14:30:00,43.93,43.94,43.92,43.93,36800.0,24.7187,24.7243,24.713,24.7187,36800.0
2012-02-21 14:35:00,43.94,43.96,43.92,43.92,43300.0,24.7243,24.7356,24.713,24.713,43300.0
2012-02-21 14:40:00,43.92,43.95,43.92,43.95,35400.0,24.713,24.7299,24.713,24.7299,35400.0
2012-02-21 14:45:00,43.95,43.96,43.95,43.95,13900.0,24.7299,24.7356,24.7299,24.7299,13900.0
2012-02-21 14:50:00,43.96,43.98,43.95,43.96,40300.0,24.7356,24.7468,24.7299,24.7356,40300.0
2012-02-21 14:55:00,43.96,43.98,43.94,43.98,60600.0,24.7356,24.7468,24.7243,24.7468,60600.0
2012-02-21 15:00:00,43.97,44.0,43.96,43.99,55000.0,24.7412,24.7581,24.7356,24.7524,55000.0
2012-02-21 15:05:00,44.0,44.0,43.98,43.98,53100.0,24.7581,24.7581,24.7468,24.7468,53100.0
2012-02-21 15:10:00,43.99,43.99,43.95,43.96,35900.0,24.7524,24.7524,24.7299,24.7356,35900.0
2012-02-21 15:15:00,43.96,43.97,43.95,43.96,31200.0,24.7356,24.7412,24.7299,24.7356,31200.0
2012-02-21 15:20:00,43.96,43.99,43.95,43.98,49600.0,24.7356,24.7524,24.7299,24.7468,49600.0
2012-02-21 15:25:00,43.99,44.0,43.97,44.0,50100.0,24.7524,24.7581,24.7412,24.7581,50100.0
2012-02-21 15:30:00,44.0,44.0,43.97,43.98,34500.0,24.7581,24.7581,24.7412,24.7468,34500.0
2012-02-21 15:35:00,43.98,43.99,43.97,43.99,49200.0,24.7468,24.7524,24.7412,24.7524,49200.0
2012-02-21 15:40:00,43.99,44.02,43.98,44.0,93400.0,24.7524,24.7693,24.7468,24.7581,93400.0
2012-02-21 15:45:00,44.01,44.03,44.01,44.02,84900.0,24.7637,24.7749,24.7637,24.7693,84900.0
2012-02-21 15:50:00,44.02,44.02,43.99,44.01,83800.0,24.7693,24.7693,24.7524,24.7637,83800.0
2012-02-21 15:55:00,44.01,44.05,44.0,44.04,195300.0,24.7637,24.7862,24.7581,24.7806,195300.0
2012-02-22 09:30:00,44.09,44.25,44.06,44.25,60800.0,24.8087,24.8987,24.7918,24.8987,60800.0
2012-02-22 09:35:00,44.22,44.22,43.96,43.96,64200.0,24.8818,24.8818,24.7356,24.7356,64200.0
2012-02-22 09:40:00,43.96,44.04,43.93,44.01,31300.0,24.7356,24.7806,24.7187,24.7637,31300.0
2012-02-22 09:45:00,44.02,44.05,44.0,44.02,57300.0,24.7693,24.7862,24.7581,24.7693,57300.0
2012-02-22 09:50:00,44.02,44.03,43.93,43.94,46300.0,24.7693,24.7749,24.7187,24.7243,46300.0
2012-02-22 09:55:00,43.94,43.95,43.91,43.93,43300.0,24.7243,24.7299,24.7074,24.7187,43300.0
2012-02-22 10:00:00,43.93,43.97,43.9,43.92,73100.0,24.7187,24.7412,24.7018,24.713,73100.0
2012-02-22 10:05:00,43.92,43.93,43.9,43.91,36600.0,24.713,24.7187,24.7018,24.7074,36600.0
2012-02-22 10:10:00,43.91,44.0,43.9,43.96,36500.0,24.7074,24.7581,24.7018,24.7356,36500.0
2012-02-22 10:15:00,43.97,44.03,43.97,44.01,21600.0,24.7412,24.7749,24.7412,24.7637,21600.0
2012-02-22 10:20:00,44.0,44.03,43.97,44.01,50900.0,24.7581,24.7749,24.7412,24.7637,50900.0
2012-02-22 10:25:00,44.01,44.02,44.0,44.02,19400.0,24.7637,24.7693,24.7581,24.7693,19400.0
2012-02-22 10:30:00,44.03,44.09,44.03,44.08,22600.0,24.7749,24.8087,24.7749,24.8031,22600.0
2012-02-22 10:35:00,44.08,44.09,44.03,44.06,40200.0,24.8031,24.8087,24.7749,24.7918,40200.0
2012-02-22 10:40:00,44.06,44.06,44.05,44.05,13300.0,24.7918,24.7918,24.7862,24.7862,13300.0
2012-02-22 10:45:00,44.05,44.12,44.05,44.11,55800.0,24.7862,24.8256,24.7862,24.82,55800.0
2012-02-22 10:50:00,44.11,44.12,44.05,44.05,24800.0,24.82,24.8256,24.7862,24.7862,24800.0
2012-02-22 10:55:00,44.05,44.05,43.97,43.98,27000.0,24.7862,24.7862,24.7412,24.7468,27000.0
2012-02-22 11:00:00,43.97,43.98,43.94,43.94,20000.0,24.7412,24.7468,24.7243,24.7243,20000.0
2012-02-22 11:05:00,43.94,43.97,43.94,43.97,30500.0,24.7243,24.7412,24.7243,24.7412,30500.0
2012-02-22 11:10:00,43.97,43.97,43.92,43.93,28500.0,24.7412,24.7412,24.713,24.7187,28500.0
2012-02-22 11:15:00,43.93,43.94,43.89,43.89,36500.0,24.7187,24.7243,24.6962,24.6962,36500.0
2012-02-22 11:20:00,43.9,43.9,43.88,43.88,24700.0,24.7018,24.7018,24.6905,24.6905,24700.0
2012-02-22 11:25:00,43.88,43.91,43.88,43.91,22800.0,24.6905,24.7074,24.6905,24.7074,22800.0
2012-02-22 11:30:00,43.9,43.92,43.88,43.92,42300.0,24.7018,24.713,24.6905,24.713,42300.0
2012-02-22 11:35:00,43.92,43.93,43.89,43.93,17800.0,24.713,24.7187,24.6962,24.7187,17800.0
2012-02-22 11:40:00,43.93,43.94,43.85,43.87,36700.0,24.7187,24.7243,24.6737,24.6849,36700.0
2012-02-22 11:45:00,43.88,43.91,43.87,43.91,13600.0,24.6905,24.7074,24.6849,24.7074,13600.0
2012-02-22 11:50:00,43.91,43.94,43.9,43.94,15300.0,24.7074,24.7243,24.7018,24.7243,15300.0
2012-02-22 11:55:00,43.94,43.99,43.93,43.98,14100.0,24.7243,24.7524,24.7187,24.7468,14100.0
2012-02-22 12:00:00,43.99,43.99,43.93,43.93,25100.0,24.7524,24.7524,24.7187,24.7187,25100.0
2012-02-22 12:05:00,43.94,43.94,43.9,43.9,33400.0,24.7243,24.7243,24.7018,24.7018,33400.0
2012-02-22 12:10:00,43.9,43.91,43.9,43.91,11500.0,24.7018,24.7074,24.7018,24.7074,11500.0
2012-02-22 12:15:00,43.91,43.94,43.9,43.94,22400.0,24.7074,24.7243,24.7018,24.7243,22400.0
2012-02-22 12:20:00,43.93,43.96,43.93,43.94,20100.0,24.7187,24.7356,24.7187,24.7243,20100.0
2012-02-22 12:25:00,43.94,43.96,43.93,43.96,12000.0,24.7243,24.7356,24.7187,24.7356,12000.0
2012-02-22 12:30:00,43.96,43.96,43.95,43.95,12500.0,24.7356,24.7356,24.7299,24.7299,12500.0
2012-02-22 12:35:00,43.95,43.98,43.95,43.98,20500.0,24.7299,24.7468,24.7299,24.7468,20500.0
2012-02-22 12:40:00,43.97,43.98,43.97,43.98,5600.0,24.7412,24.7468,24.7412,24.7468,5600.0
2012-02-22 12:45:00,43.97,43.99,43.95,43.99,52000.0,24.7412,24.7524,24.7299,24.7524,52000.0
2012-02-22 12:50:00,43.98,44.05,43.98,44.04,21700.0,24.7468,24.7862,24.7468,24.7806,21700.0
2012-02-22 12:55:00,44.03,44.04,44.03,44.03,12300.0,24.7749,24.7806,24.7749,24.7749,12300.0
2012-02-22 13:00:00,44.04,44.07,44.03,44.07,24600.0,24.7806,24.7974,24.7749,24.7974,24600.0
2012-02-22 13:05:00,44.06,44.1,44.06,44.1,11300.0,24.7918,24.8143,24.7918,24.8143,11300.0
2012-02-22 13:10:00,44.09,44.13,44.09,44.1,25200.0,24.8087,24.8312,24.8087,24.8143,25200.0
2012-02-22 13:15:00,44.09,44.1,44.08,44.09,38400.0,24.8087,24.8143,24.8031,24.8087,38400.0
2012-02-22 13:20:00,44.1,44.12,44.09,44.12,28500.0,24.8143,24.8256,24.8087,24.8256,28500.0
2012-02-22 13:25:00,44.12,44.13,44.11,44.12,9300.0,24.8256,24.8312,24.82,24.8256,9300.0
2012-02-22 13:30:00,44.12,44.14,44.12,44.14,10300.0,24.8256,24.8368,24.8256,24.8368,10300.0
2012-02-22 13:35:00,44.14,44.14,44.12,44.13,11600.0,24.8368,24.8368,24.8256,24.8312,11600.0
2012-02-22 13:40:00,44.14,44.14,44.13,44.14,8400.0,24.8368,24.8368,24.8312,24.8368,8400.0
2012-02-22 13:45:00,44.13,44.13,44.11,44.11,8200.0,24.8312,24.8312,24.82,24.82,8200.0
2012-02-22 13:50:00,44.12,44.15,44.12,44.15,47300.0,24.8256,24.8425,24.8256,24.8425,47300.0
2012-02-22 13:55:00,44.16,44.16,44.12,44.13,26100.0,24.8481,24.8481,24.8256,24.8312,26100.0
2012-02-22 14:00:00,44.11,44.13,44.1,44.13,33000.0,24.82,24.8312,24.8143,24.8312,33000.0
2012-02-22 14:05:00,44.12,44.14,44.11,44.14,18300.0,24.8256,24.8368,24.82,24.8368,18300.0
2012-02-22 14:10:00,44.13,44.18,44.13,44.18,25200.0,24.8312,24.8593,24.8312,24.8593,25200.0
2012-02-22 14:15:00,44.18,44.24,44.18,44.22,28600.0,24.8593,24.8931,24.8593,24.8818,28600.0
2012-02-22 14:20:00,44.23,44.23,44.21,44.22,24200.0,24.8875,24.8875,24.8762,24.8818,24200.0
2012-02-22 14:25:00,44.22,44.22,44.2,44.2,22700.0,24.8818,24.8818,24.8706,24.8706,22700.0
2012-02-22 14:30:00,44.21,44.21,44.16,44.17,16600.0,24.8762,24.8762,24.8481,24.8537,16600.0
2012-02-22 14:35:00,44.17,44.17,44.14,44.14,27500.0,24.8537,24.8537,24.8368,24.8368,27500.0
2012-02-22 14:40:00,44.14,44.15,44.13,44.13,23200.0,24.8368,24.8425,24.8312,24.8312,23200.0
2012-02-22 14:45:00,44.13,44.15,44.13,44.14,13600.0,24.8312,24.8425,24.8312,24.8368,13600.0
2012-02-22 14:50:00,44.14,44.15,44.14,44.14,11800.0,24.8368,24.8425,24.8368,24.8368,11800.0
2012-02-22 14:55:00,44.14,44.15,44.11,44.12,25000.0,24.8368,24.8425,24.82,24.8256,25000.0
2012-02-22 15:00:00,44.12,44.17,44.12,44.17,30000.0,24.8256,24.8537,24.8256,24.8537,30000.0
2012-02-22 15:05:00,44.17,44.17,44.16,44.16,10800.0,24.8537,24.8537,24.8481,24.8481,10800.0
2012-02-22 15:10:00,44.17,44.19,44.16,44.19,45100.0,24.8537,24.865,24.8481,24.865,45100.0
2012-02-22 15:15:00,44.19,44.19,44.16,44.17,18300.0,24.865,24.865,24.8481,24.8537,18300.0
2012-02-22 15:20:00,44.16,44.17,44.16,44.16,9000.0,24.8481,24.8537,24.8481,24.8481,9000.0
2012-02-22 15:25:00,44.17,44.18,44.14,44.15,37000.0,24.8537,24.8593,24.8368,24.8425,37000.0
2012-02-22 15:30:00,44.15,44.16,44.11,44.12,22600.0,24.8425,24.8481,24.82,24.8256,22600.0
2012-02-22 15:35:00,44.12,44.19,44.11,44.19,70100.0,24.8256,24.865,24.82,24.865,70100.0
2012-02-22 15:40:00,44.19,44.21,44.18,44.2,84100.0,24.865,24.8762,24.8593,24.8706,84100.0
2012-02-22 15:45:00,44.19,44.22,44.19,44.21,133700.0,24.865,24.8818,24.865,24.8762,133700.0
2012-02-22 15:50:00,44.2,44.21,44.14,44.16,121800.0,24.8706,24.8762,24.8368,24.8481,121800.0
2012-02-22 15:55:00,44.17,44.18,44.16,44.18,200700.0,24.8537,24.8593,24.8481,24.8593,200700.0
2012-02-23 09:30:00,44.17,44.21,44.01,44.02,71800.0,24.8537,24.8762,24.7637,24.7693,71800.0
2012-02-23 09:35:00,44.02,44.24,44.02,44.24,60600.0,24.7693,24.8931,24.7693,24.8931,60600.0
2012-02-23 09:40:00,44.23,44.23,44.15,44.18,43800.0,24.8875,24.8875,24.8425,24.8593,43800.0
2012-02-23 09:45:00,44.17,44.19,44.13,44.14,60200.0,24.8537,24.865,24.8312,24.8368,60200.0
2012-02-23 09:50:00,44.14,44.19,44.14,44.15,41700.0,24.8368,24.865,24.8368,24.8425,41700.0
2012-02-23 09:55:00,44.15,44.16,44.09,44.09,29600.0,24.8425,24.8481,24.8087,24.8087,29600.0
2012-02-23 10:00:00,44.1,44.11,44.07,44.08,37600.0,24.8143,24.82,24.7974,24.8031,37600.0
2012-02-23 10:05:00,44.07,44.08,44.0,44.02,65700.0,24.7974,24.8031,24.7581,24.7693,65700.0
2012-02-23 10:10:00,44.01,44.03,43.99,44.0,59800.0,24.7637,24.7749,24.7524,24.7581,59800.0
2012-02-23 10:15:00,43.99,44.01,43.88,43.9,93400.0,24.7524,24.7637,24.6905,24.7018,93400.0
2012-02-23 10:20:00,43.91,44.01,43.9,44.0,53700.0,24.7074,24.7637,24.7018,24.7581,53700.0
2012-02-23 10:25:00,44.01,44.03,43.98,43.98,34700.0,24.7637,24.7749,24.7468,24.7468,34700.0
2012-02-23 10:30:00,43.98,43.99,43.97,43.98,20700.0,24.7468,24.7524,24.7412,24.7468,20700.0
2012-02-23 10:35:00,43.98,44.03,43.96,44.02,34800.0,24.7468,24.7749,24.7356,24.7693,34800.0
2012-02-23 10:40:00,44.03,44.05,43.99,44.0,31000.0,24.7749,24.7862,24.7524,24.7581,31000.0
2012-02-23 10:45:00,43.99,44.07,43.99,44.05,29800.0,24.7524,24.7974,24.7524,24.7862,29800.0
2012-02-23 10:50:00,44.06,44.13,44.03,44.13,25000.0,24.7918,24.8312,24.7749,24.8312,25000.0
2012-02-23 10:55:00,44.12,44.13,44.06,44.11,31800.0,24.8256,24.8312,24.7918,24.82,31800.0
2012-02-23 11:00:00,44.11,44.11,44.09,44.1,31600.0,24.82,24.82,24.8087,24.8143,31600.0
2012-02-23 11:05:00,44.09,44.1,44.05,44.09,31700.0,24.8087,24.8143,24.7862,24.8087,31700.0
2012-02-23 11:10:00,44.09,44.12,44.08,44.09,34800.0,24.8087,24.8256,24.8031,24.8087,34800.0
2012-02-23 11:15:00,44.09,44.13,44.09,44.12,22700.0,24.8087,24.8312,24.8087,24.8256,22700.0
2012-02-23 11:20:00,44.12,44.18,44.12,44.15,27300.0,24.8256,24.8593,24.8256,24.8425,27300.0
2012-02-23 11:25:00,44.14,44.15,44.08,44.09,22400.0,24.8368,24.8425,24.8031,24.8087,22400.0
2012-02-23 11:30:00,44.08,44.13,44.08,44.12,43200.0,24.8031,24.8312,24.8031,24.8256,43200.0
2012-02-23 11:35:00,44.13,44.15,44.12,44.15,21500.0,24.8312,24.8425,24.8256,24.8425,21500.0
2012-02-23 11:40:00,44.14,44.15,44.05,44.05,48600.0,24.8368,24.8425,24.7862,24.7862,48600.0
2012-02-23 11:45:00,44.04,44.09,44.02,44.08,32700.0,24.7806,24.8087,24.7693,24.8031,32700.0
2012-02-23 11:50:00,44.08,44.11,44.07,44.11,22600.0,24.8031,24.82,24.7974,24.82,22600.0
2012-02-23 11:55:00,44.11,44.11,44.07,44.1,29800.0,24.82,24.82,24.7974,24.8143,29800.0
2012-02-23 12:00:00,44.1,44.1,44.09,44.1,24700.0,24.8143,24.8143,24.8087,24.8143,24700.0
2012-02-23 12:05:00,44.1,44.1,44.09,44.1,16300.0,24.8143,24.8143,24.8087,24.8143,16300.0
2012-02-23 12:10:00,44.1,44.11,44.09,44.1,45800.0,24.8143,24.82,24.8087,24.8143,45800.0
2012-02-23 12:15:00,44.1,44.1,44.09,44.1,62900.0,24.8143,24.8143,24.8087,24.8143,62900.0
2012-02-23 12:20:00,44.1,44.15,44.08,44.15,35200.0,24.8143,24.8425,24.8031,24.8425,35200.0
2012-02-23 12:25:00,44.15,44.17,44.13,44.14,19100.0,24.8425,24.8537,24.8312,24.8368,19100.0
2012-02-23 12:30:00,44.14,44.15,44.1,44.14,37300.0,24.8368,24.8425,24.8143,24.8368,37300.0
2012-02-23 12:35:00,44.13,44.18,44.13,44.18,16200.0,24.8312,24.8593,24.8312,24.8593,16200.0
2012-02-23 12:40:00,44.18,44.2,44.17,44.19,17800.0,24.8593,24.8706,24.8537,24.865,17800.0
2012-02-23 12:45:00,44.19,44.2,44.16,44.16,43000.0,24.865,24.8706,24.8481,24.8481,43000.0
2012-02-23 12:50:00,44.17,44.21,44.17,44.21,36100.0,24.8537,24.8762,24.8537,24.8762,36100.0
2012-02-23 12:55:00,44.21,44.24,44.19,44.23,25500.0,24.8762,24.8931,24.865,24.8875,25500.0
2012-02-23 13:00:00,44.24,44.25,44.19,44.19,43400.0,24.8931,24.8987,24.865,24.865,43400.0
2012-02-23 13:05:00,44.18,44.19,44.16,44.17,17500.0,24.8593,24.865,24.8481,24.8537,17500.0
2012-02-23 13:10:00,44.16,44.2,44.16,44.19,14300.0,24.8481,24.8706,24.8481,24.865,14300.0
2012-02-23 13:15:00,44.19,44.27,44.19,44.26,55200.0,24.865,24.91,24.865,24.9044,55200.0
2012-02-23 13:20:00,44.26,44.26,44.22,44.23,19900.0,24.9044,24.9044,24.8818,24.8875,19900.0
2012-02-23 13:25:00,44.23,44.26,44.22,44.25,21700.0,24.8875,24.9044,24.8818,24.8987,21700.0
2012-02-23 13:30:00,44.26,44.27,44.21,44.23,45900.0,24.9044,24.91,24.8762,24.8875,45900.0
2012-02-23 13:35:00,44.23,44.23,44.2,44.23,15300.0,24.8875,24.8875,24.8706,24.8875,15300.0
2012-02-23 13:40:00,44.23,44.25,44.22,44.23,32100.0,24.8875,24.8987,24.8818,24.8875,32100.0
2012-02-23 13:45:00,44.23,44.25,44.21,44.24,28500.0,24.8875,24.8987,24.8762,24.8931,28500.0
2012-02-23 13:50:00,44.24,44.3,44.24,44.3,33300.0,24.8931,24.9269,24.8931,24.9269,33300.0
2012-02-23 13:55:00,44.29,44.3,44.27,44.28,14000.0,24.9212,24.9269,24.91,24.9156,14000.0
2012-02-23 14:00:00,44.27,44.3,44.27,44.27,29900.0,24.91,24.9269,24.91,24.91,29900.0
2012-02-23 14:05:00,44.27,44.28,44.26,44.27,20800.0,24.91,24.9156,24.9044,24.91,20800.0
2012-02-23 14:10:00,44.27,44.29,44.27,44.29,15900.0,24.91,24.9212,24.91,24.9212,15900.0
2012-02-23 14:15:00,44.28,44.29,44.26,44.29,14000.0,24.9156,24.9212,24.9044,24.9212,14000.0
2012-02-23 14:20:00,44.29,44.3,44.28,44.3,8700.0,24.9212,24.9269,24.9156,24.9269,8700.0
2012-02-23 14:25:00,44.3,44.3,44.27,44.3,19800.0,24.9269,24.9269,24.91,24.9269,19800.0
2012-02-23 14:30:00,44.29,44.29,44.26,44.26,15900.0,24.9212,24.9212,24.9044,24.9044,15900.0
2012-02-23 14:35:00,44.26,44.29,44.26,44.28,11900.0,24.9044,24.9212,24.9044,24.9156,11900.0
2012-02-23 14:40:00,44.29,44.29,44.23,44.24,23900.0,24.9212,24.9212,24.8875,24.8931,23900.0
2012-02-23 14:45:00,44.24,44.27,44.24,44.27,17900.0,24.8931,24.91,24.8931,24.91,17900.0
2012-02-23 14:50:00,44.27,44.27,44.26,44.27,12500.0,24.91,24.91,24.9044,24.91,12500.0
2012-02-23 14:55:00,44.27,44.28,44.24,44.24,26300.0,24.91,24.9156,24.8931,24.8931,26300.0
2012-02-23 15:00:00,44.24,44.24,44.22,44.22,17200.0,24.8931,24.8931,24.8818,24.8818,17200.0
2012-02-23 15:05:00,44.22,44.26,44.22,44.24,27000.0,24.8818,24.9044,24.8818,24.8931,27000.0
2012-02-23 15:10:00,44.24,44.26,44.21,44.22,26700.0,24.8931,24.9044,24.8762,24.8818,26700.0
2012-02-23 15:15:00,44.22,44.24,44.21,44.24,20800.0,24.8818,24.8931,24.8762,24.8931,20800.0
2012-02-23 15:20:00,44.24,44.24,44.2,44.22,27200.0,24.8931,24.8931,24.8706,24.8818,27200.0
2012-02-23 15:25:00,44.21,44.23,44.21,44.22,44100.0,24.8762,24.8875,24.8762,24.8818,44100.0
2012-02-23 15:30:00,44.22,44.23,44.21,44.23,24900.0,24.8818,24.8875,24.8762,24.8875,24900.0
2012-02-23 15:35:00,44.22,44.25,44.21,44.21,29700.0,24.8818,24.8987,24.8762,24.8762,29700.0
2012-02-23 15:40:00,44.22,44.25,44.21,44.22,71100.0,24.8818,24.8987,24.8762,24.8818,71100.0
2012-02-23 15:45:00,44.22,44.24,44.22,44.23,40800.0,24.8818,24.8931,24.8818,24.8875,40800.0
2012-02-23 15:50:00,44.23,44.24,44.2,44.21,61700.0,24.8875,24.8931,24.8706,24.8762,61700.0
2012-02-23 15:55:00,44.21,44.25,44.21,44.23,150900.0,24.8762,24.8987,24.8762,24.8875,150900.0
2012-02-24 09:30:00,44.21,44.26,44.18,44.2,42900.0,24.8762,24.9044,24.8593,24.8706,42900.0
2012-02-24 09:35:00,44.2,44.3,44.14,44.29,42200.0,24.8706,24.9269,24.8368,24.9212,42200.0
2012-02-24 09:40:00,44.29,44.35,44.28,44.33,70200.0,24.9212,24.955,24.9156,24.9437,70200.0
2012-02-24 09:45:00,44.3,44.32,44.12,44.2,64200.0,24.9269,24.9381,24.8256,24.8706,64200.0
2012-02-24 09:50:00,44.2,44.35,44.19,44.35,56100.0,24.8706,24.955,24.865,24.955,56100.0
2012-02-24 09:55:00,44.34,44.36,44.33,44.35,54100.0,24.9494,24.9606,24.9437,24.955,54100.0
2012-02-24 10:00:00,44.34,44.36,44.29,44.36,70000.0,24.9494,24.9606,24.9212,24.9606,70000.0
2012-02-24 10:05:00,44.36,44.45,44.35,44.42,122500.0,24.9606,25.0113,24.955,24.9944,122500.0
2012-02-24 10:10:00,44.42,44.48,44.42,44.45,64200.0,24.9944,25.0281,24.9944,25.0113,64200.0
2012-02-24 10:15:00,44.44,44.47,44.41,44.41,34400.0,25.0056,25.0225,24.9888,24.9888,34400.0
2012-02-24 10:20:00,44.42,44.51,44.4,44.5,101500.0,24.9944,25.045,24.9831,25.0394,101500.0
2012-02-24 10:25:00,44.51,44.55,44.5,44.55,35700.0,25.045,25.0675,25.0394,25.0675,35700.0
2012-02-24 10:30:00,44.54,44.59,44.54,44.58,34700.0,25.0619,25.09,25.0619,25.0844,34700.0
2012-02-24 10:35:00,44.57,44.58,44.55,44.55,19600.0,25.0788,25.0844,25.0675,25.0675,19600.0
2012-02-24 10:40:00,44.55,44.55,44.53,44.53,36400.0,25.0675,25.0675,25.0563,25.0563,36400.0
2012-02-24 10:45:00,44.54,44.54,44.52,44.53,11600.0,25.0619,25.0619,25.0507,25.0563,11600.0
2012-02-24 10:50:00,44.52,44.55,44.51,44.54,47300.0,25.0507,25.0675,25.045,25.0619,47300.0
2012-02-24 10:55:00,44.55,44.55,44.53,44.53,24800.0,25.0675,25.0675,25.0563,25.0563,24800.0
2012-02-24 11:00:00,44.53,44.54,44.49,44.52,34700.0,25.0563,25.0619,25.0338,25.0507,34700.0
2012-02-24 11:05:00,44.52,44.56,44.51,44.55,40100.0,25.0507,25.0732,25.045,25.0675,40100.0
2012-02-24 11:10:00,44.55,44.56,44.54,44.55,25500.0,25.0675,25.0732,25.0619,25.0675,25500.0
2012-02-24 11:15:00,44.55,44.56,44.55,44.55,29000.0,25.0675,25.0732,25.0675,25.0675,29000.0
2012-02-24 11:20:00,44.55,44.55,44.5,44.5,31000.0,25.0675,25.0675,25.0394,25.0394,31000.0
2012-02-24 11:25:00,44.5,44.56,44.5,44.55,52500.0,25.0394,25.0732,25.0394,25.0675,52500.0
2012-02-24 11:30:00,44.56,44.56,44.54,44.54,22900.0,25.0732,25.0732,25.0619,25.0619,22900.0
2012-02-24 11:35:00,44.54,44.55,44.53,44.54,17300.0,25.0619,25.0675,25.0563,25.0619,17300.0
2012-02-24 11:40:00,44.53,44.54,44.53,44.53,12400.0,25.0563,25.0619,25.0563,25.0563,12400.0
2012-02-24 11:45:00,44.53,44.57,44.53,44.57,32600.0,25.0563,25.0788,25.0563,25.0788,32600.0
2012-02-24 11:50:00,44.57,44.63,44.57,44.62,59000.0,25.0788,25.1125,25.0788,25.1069,59000.0
2012-02-24 11:55:00,44.62,44.64,44.61,44.64,32200.0,25.1069,25.1182,25.1013,25.1182,32200.0
2012-02-24 12:00:00,44.63,44.66,44.61,44.61,33400.0,25.1125,25.1294,25.1013,25.1013,33400.0
2012-02-24 12:05:00,44.61,44.62,44.58,44.58,20000.0,25.1013,25.1069,25.0844,25.0844,20000.0
2012-02-24 12:10:00,44.58,44.6,44.57,44.6,30800.0,25.0844,25.0957,25.0788,25.0957,30800.0
2012-02-24 12:15:00,44.59,44.6,44.59,44.59,8700.0,25.09,25.0957,25.09,25.09,8700.0
2012-02-24 12:20:00,44.6,44.61,44.57,44.61,23300.0,25.0957,25.1013,25.0788,25.1013,23300.0
2012-02-24 12:25:00,44.6,44.61,44.58,44.58,21300.0,25.0957,25.1013,25.0844,25.0844,21300.0
2012-02-24 12:30:00,44.59,44.59,44.58,44.58,16500.0,25.09,25.09,25.0844,25.0844,16500.0
2012-02-24 12:35:00,44.58,44.59,44.55,44.55,15700.0,25.0844,25.09,25.0675,25.0675,15700.0
2012-02-24 12:40:00,44.55,44.55,44.53,44.53,9000.0,25.0675,25.0675,25.0563,25.0563,9000.0
2012-02-24 12:45:00,44.53,44.54,44.53,44.53,15100.0,25.0563,25.0619,25.0563,25.0563,15100.0
2012-02-24 12:50:00,44.53,44.54,44.53,44.54,22900.0,25.0563,25.0619,25.0563,25.0619,22900.0
2012-02-24 12:55:00,44.54,44.54,44.51,44.52,20700.0,25.0619,25.0619,25.045,25.0507,20700.0
2012-02-24 13:00:00,44.52,44.54,44.51,44.52,26400.0,25.0507,25.0619,25.045,25.0507,26400.0
2012-02-24 13:05:00,44.52,44.53,44.5,44.5,16700.0,25.0507,25.0563,25.0394,25.0394,16700.0
2012-02-24 13:10:00,44.5,44.51,44.47,44.47,19200.0,25.0394,25.045,25.0225,25.0225,19200.0
2012-02-24 13:15:00,44.47,44.47,44.46,44.46,17700.0,25.0225,25.0225,25.0169,25.0169,17700.0
2012-02-24 13:20:00,44.46,44.47,44.44,44.44,19900.0,25.0169,25.0225,25.0056,25.0056,19900.0
2012-02-24 13:25:00,44.45,44.45,44.4,44.4,15600.0,25.0113,25.0113,24.9831,24.9831,15600.0
2012-02-24 13:30:00,44.41,44.44,44.4,44.44,30400.0,24.9888,25.0056,24.9831,25.0056,30400.0
2012-02-24 13:35:00,44.44,44.46,44.43,44.46,21900.0,25.0056,25.0169,25.0,25.0169,21900.0
2012-02-24 13:40:00,44.46,44.46,44.44,44.44,24100.0,25.0169,25.0169,25.0056,25.0056,24100.0
2012-02-24 13:45:00,44.44,44.45,44.44,44.45,8800.0,25.0056,25.0113,25.0056,25.0113,8800.0
2012-02-24 13:50:00,44.45,44.48,44.44,44.46,34500.0,25.0113,25.0281,25.0056,25.0169,34500.0
2012-02-24 13:55:00,44.47,44.47,44.44,44.46,33900.0,25.0225,25.0225,25.0056,25.0169,33900.0
2012-02-24 14:00:00,44.47,44.51,44.47,44.51,27800.0,25.0225,25.045,25.0225,25.045,27800.0
2012-02-24 14:05:00,44.51,44.52,44.5,44.52,39700.0,25.045,25.0507,25.0394,25.0507,39700.0
2012-02-24 14:10:00,44.51,44.52,44.5,44.51,41600.0,25.045,25.0507,25.0394,25.045,41600.0
2012-02-24 14:15:00,44.51,44.51,44.49,44.51,35400.0,25.045,25.045,25.0338,25.045,35400.0
2012-02-24 14:20:00,44.5,44.52,44.5,44.51,43100.0,25.0394,25.0507,25.0394,25.045,43100.0
2012-02-24 14:25:00,44.51,44.52,44.49,44.49,29400.0,25.045,25.0507,25.0338,25.0338,29400.0
2012-02-24 14:30:00,44.49,44.5,44.45,44.5,53500.0,25.0338,25.0394,25.0113,25.0394,53500.0
2012-02-24 14:35:00,44.49,44.49,44.46,44.46,10000.0,25.0338,25.0338,25.0169,25.0169,10000.0
2012-02-24 14:40:00,44.46,44.47,44.41,44.42,25300.0,25.0169,25.0225,24.9888,24.9944,25300.0
2012-02-24 14:45:00,44.42,44.43,44.4,44.4,30700.0,24.9944,25.0,24.9831,24.9831,30700.0
2012-02-24 14:50:00,44.4,44.4,44.39,44.39,34400.0,24.9831,24.9831,24.9775,24.9775,34400.0
2012-02-24 14:55:00,44.39,44.4,44.38,44.38,22900.0,24.9775,24.9831,24.9719,24.9719,22900.0
2012-02-24 15:00:00,44.39,44.45,44.38,44.45,54100.0,24.9775,25.0113,24.9719,25.0113,54100.0
2012-02-24 15:05:00,44.46,44.51,44.45,44.51,40800.0,25.0169,25.045,25.0113,25.045,40800.0
2012-02-24 15:10:00,44.52,44.54,44.51,44.54,36700.0,25.0507,25.0619,25.045,25.0619,36700.0
2012-02-24 15:15:00,44.54,44.57,44.53,44.57,42700.0,25.0619,25.0788,25.0563,25.0788,42700.0
2012-02-24 15:20:00,44.56,44.57,44.54,44.54,63900.0,25.0732,25.0788,25.0619,25.0619,63900.0
2012-02-24 15:25:00,44.54,44.56,44.51,44.55,50600.0,25.0619,25.0732,25.045,25.0675,50600.0
2012-02-24 15:30:00,44.55,44.55,44.54,44.54,48300.0,25.0675,25.0675,25.0619,25.0619,48300.0
2012-02-24 15:35:00,44.54,44.55,44.49,44.49,80000.0,25.0619,25.0675,25.0338,25.0338,80000.0
2012-02-24 15:40:00,44.5,44.51,44.48,44.48,63900.0,25.0394,25.045,25.0281,25.0281,63900.0
2012-02-24 15:45:00,44.48,44.49,44.44,44.46,87700.0,25.0281,25.0338,25.0056,25.0169,87700.0
2012-02-24 15:50:00,44.46,44.47,44.46,44.46,54900.0,25.0169,25.0225,25.0169,25.0169,54900.0
2012-02-24 15:55:00,44.47,44.54,44.46,44.53,404100.0,25.0225,25.0619,25.0169,25.0563,404100.0
2012-02-27 09:30:00,44.37,44.52,44.37,44.51,70000.0,24.9663,25.0507,24.9663,25.045,70000.0
2012-02-27 09:35:00,44.51,44.51,44.29,44.32,62800.0,25.045,25.045,24.9212,24.9381,62800.0
2012-02-27 09:40:00,44.32,44.42,44.29,44.36,64900.0,24.9381,24.9944,24.9212,24.9606,64900.0
2012-02-27 09:45:00,44.37,44.4,44.3,44.33,48000.0,24.9663,24.9831,24.9269,24.9437,48000.0
2012-02-27 09:50:00,44.32,44.41,44.32,44.39,31500.0,24.9381,24.9888,24.9381,24.9775,31500.0
2012-02-27 09:55:00,44.4,44.4,44.32,44.36,17400.0,24.9831,24.9831,24.9381,24.9606,17400.0
2012-02-27 10:00:00,44.36,44.38,44.32,44.37,20800.0,24.9606,24.9719,24.9381,24.9663,20800.0
2012-02-27 10:05:00,44.37,44.39,44.31,44.36,137400.0,24.9663,24.9775,24.9325,24.9606,137400.0
2012-02-27 10:10:00,44.37,44.39,44.29,44.34,62300.0,24.9663,24.9775,24.9212,24.9494,62300.0
2012-02-27 10:15:00,44.33,44.41,44.33,44.4,25300.0,24.9437,24.9888,24.9437,24.9831,25300.0
2012-02-27 10:20:00,44.4,44.4,44.3,44.32,50600.0,24.9831,24.9831,24.9269,24.9381,50600.0
2012-02-27 10:25:00,44.32,44.34,44.28,44.33,66700.0,24.9381,24.9494,24.9156,24.9437,66700.0
2012-02-27 10:30:00,44.33,44.41,44.31,44.41,20200.0,24.9437,24.9888,24.9325,24.9888,20200.0
2012-02-27 10:35:00,44.4,44.46,44.38,44.45,21400.0,24.9831,25.0169,24.9719,25.0113,21400.0
2012-02-27 10:40:00,44.44,44.45,44.42,44.44,15700.0,25.0056,25.0113,24.9944,25.0056,15700.0
2012-02-27 10:45:00,44.43,44.47,44.43,44.43,25300.0,25.0,25.0225,25.0,25.0,25300.0
2012-02-27 10:50:00,44.43,44.44,44.4,44.4,12200.0,25.0,25.0056,24.9831,24.9831,12200.0
2012-02-27 10:55:00,44.39,44.4,44.38,44.38,13000.0,24.9775,24.9831,24.9719,24.9719,13000.0
2012-02-27 11:00:00,44.39,44.48,44.38,44.43,30500.0,24.9775,25.0281,24.9719,25.0,30500.0
2012-02-27 11:05:00,44.43,44.49,44.43,44.48,13200.0,25.0,25.0338,25.0,25.0281,13200.0
2012-02-27 11:10:00,44.48,44.49,44.45,44.47,16000.0,25.0281,25.0338,25.0113,25.0225,16000.0
2012-02-27 11:15:00,44.46,44.49,44.43,44.45,28800.0,25.0169,25.0338,25.0,25.0113,28800.0
2012-02-27 11:20:00,44.45,44.52,44.45,44.52,37100.0,25.0113,25.0507,25.0113,25.0507,37100.0
2012-02-27 11:25:00,44.51,44.53,44.49,44.53,30200.0,25.045,25.0563,25.0338,25.0563,30200.0
2012-02-27 11:30:00,44.53,44.55,44.51,44.51,28100.0,25.0563,25.0675,25.045,25.045,28100.0
2012-02-27 11:35:00,44.51,44.58,44.51,44.58,29800.0,25.045,25.0844,25.045,25.0844,29800.0
2012-02-27 11:40:00,44.57,44.6,44.57,44.58,13200.0,25.0788,25.0957,25.0788,25.0844,13200.0
2012-02-27 11:45:00,44.59,44.6,44.57,44.6,24600.0,25.09,25.0957,25.0788,25.0957,24600.0
2012-02-27 11:50:00,44.59,44.59,44.58,44.59,9500.0,25.09,25.09,25.0844,25.09,9500.0
2012-02-27 11:55:00,44.59,44.59,44.58,44.59,4900.0,25.09,25.09,25.0844,25.09,4900.0
2012-02-27 12:00:00,44.58,44.6,44.58,44.6,21700.0,25.0844,25.0957,25.0844,25.0957,21700.0
2012-02-27 12:05:00,44.6,44.6,44.58,44.58,17100.0,25.0957,25.0957,25.0844,25.0844,17100.0
2012-02-27 12:10:00,44.59,44.6,44.58,44.59,17900.0,25.09,25.0957,25.0844,25.09,17900.0
2012-02-27 12:15:00,44.58,44.59,44.56,44.57,27900.0,25.0844,25.09,25.0732,25.0788,27900.0
2012-02-27 12:20:00,44.57,44.6,44.55,44.55,58800.0,25.0788,25.0957,25.0675,25.0675,58800.0
2012-02-27 12:25:00,44.56,44.59,44.55,44.59,14200.0,25.0732,25.09,25.0675,25.09,14200.0
2012-02-27 12:30:00,44.58,44.59,44.56,44.56,16800.0,25.0844,25.09,25.0732,25.0732,16800.0
2012-02-27 12:35:00,44.56,44.57,44.56,44.57,10100.0,25.0732,25.0788,25.0732,25.0788,10100.0
2012-02-27 12:40:00,44.56,44.58,44.56,44.58,30500.0,25.0732,25.0844,25.0732,25.0844,30500.0
2012-02-27 12:45:00,44.57,44.6,44.57,44.59,33500.0,25.0788,25.0957,25.0788,25.09,33500.0
2012-02-27 12:50:00,44.59,44.66,44.59,44.65,67200.0,25.09,25.1294,25.09,25.1238,67200.0
2012-02-27 12:55:00,44.63,44.64,44.61,44.62,21500.0,25.1125,25.1182,25.1013,25.1069,21500.0
2012-02-27 13:00:00,44.62,44.63,44.57,44.58,35200.0,25.1069,25.1125,25.0788,25.0844,35200.0
2012-02-27 13:05:00,44.56,44.57,44.56,44.56,11900.0,25.0732,25.0788,25.0732,25.0732,11900.0
2012-02-27 13:10:00,44.57,44.57,44.56,44.56,7500.0,25.0788,25.0788,25.0732,25.0732,7500.0
2012-02-27 13:15:00,44.56,44.57,44.55,44.55,8200.0,25.0732,25.0788,25.0675,25.0675,8200.0
2012-02-27 13:20:00,44.55,44.56,44.54,44.54,18500.0,25.0675,25.0732,25.0619,25.0619,18500.0
2012-02-27 13:25:00,44.54,44.54,44.5,44.5,37200.0,25.0619,25.0619,25.0394,25.0394,37200.0
2012-02-27 13:30:00,44.5,44.51,44.5,44.5,8600.0,25.0394,25.045,25.0394,25.0394,8600.0
2012-02-27 13:35:00,44.5,44.53,44.5,44.52,27800.0,25.0394,25.0563,25.0394,25.0507,27800.0
2012-02-27 13:40:00,44.53,44.55,44.52,44.55,16200.0,25.0563,25.0675,25.0507,25.0675,16200.0
2012-02-27 13:45:00,44.54,44.55,44.52,44.52,24500.0,25.0619,25.0675,25.0507,25.0507,24500.0
2012-02-27 13:50:00,44.52,44.56,44.52,44.52,29000.0,25.0507,25.0732,25.0507,25.0507,29000.0
2012-02-27 13:55:00,44.52,44.53,44.52,44.52,12700.0,25.0507,25.0563,25.0507,25.0507,12700.0
2012-02-27 14:00:00,44.52,44.53,44.52,44.53,9500.0,25.0507,25.0563,25.0507,25.0563,9500.0
2012-02-27 14:05:00,44.53,44.55,44.52,44.53,23000.0,25.0563,25.0675,25.0507,25.0563,23000.0
2012-02-27 14:10:00,44.53,44.54,44.51,44.51,15400.0,25.0563,25.0619,25.045,25.045,15400.0
2012-02-27 14:15:00,44.51,44.52,44.49,44.5,18100.0,25.045,25.0507,25.0338,25.0394,18100.0
2012-02-27 14:20:00,44.49,44.49,44.46,44.47,13600.0,25.0338,25.0338,25.0169,25.0225,13600.0
2012-02-27 14:25:00,44.48,44.5,44.47,44.49,16000.0,25.0281,25.0394,25.0225,25.0338,16000.0
2012-02-27 14:30:00,44.5,44.51,44.49,44.5,15200.0,25.0394,25.045,25.0338,25.0394,15200.0
2012-02-27 14:35:00,44.5,44.5,44.45,44.45,32700.0,25.0394,25.0394,25.0113,25.0113,32700.0
2012-02-27 14:40:00,44.46,44.5,44.45,44.5,29500.0,25.0169,25.0394,25.0113,25.0394,29500.0
2012-02-27 14:45:00,44.49,44.5,44.48,44.5,16600.0,25.0338,25.0394,25.0281,25.0394,16600.0
2012-02-27 14:50:00,44.5,44.5,44.49,44.49,11900.0,25.0394,25.0394,25.0338,25.0338,11900.0
2012-02-27 14:55:00,44.5,44.5,44.48,44.48,24500.0,25.0394,25.0394,25.0281,25.0281,24500.0
2012-02-27 15:00:00,44.49,44.6,44.48,44.59,68200.0,25.0338,25.0957,25.0281,25.09,68200.0
2012-02-27 15:05:00,44.59,44.6,44.57,44.58,35500.0,25.09,25.0957,25.0788,25.0844,35500.0
2012-02-27 15:10:00,44.58,44.58,44.54,44.54,39300.0,25.0844,25.0844,25.0619,25.0619,39300.0
2012-02-27 15:15:00,44.54,44.57,44.53,44.57,49800.0,25.0619,25.0788,25.0563,25.0788,49800.0
2012-02-27 15:20:00,44.58,44.59,44.57,44.57,17600.0,25.0844,25.09,25.0788,25.0788,17600.0
2012-02-27 15:25:00,44.57,44.58,44.55,44.56,15500.0,25.0788,25.0844,25.0675,25.0732,15500.0
2012-02-27 15:30:00,44.56,44.57,44.55,44.55,35300.0,25.0732,25.0788,25.0675,25.0675,35300.0
2012-02-27 15:35:00,44.55,44.56,44.53,44.54,32900.0,25.0675,25.0732,25.0563,25.0619,32900.0
2012-02-27 15:40:00,44.53,44.54,44.51,44.51,30300.0,25.0563,25.0619,25.045,25.045,30300.0
2012-02-27 15:45:00,44.52,44.52,44.46,44.46,70200.0,25.0507,25.0507,25.0169,25.0169,70200.0
2012-02-27 15:50:00,44.47,44.51,44.46,44.5,90300.0,25.0225,25.045,25.0169,25.0394,90300.0
2012-02-27 15:55:00,44.5,44.51,44.44,44.44,317200.0,25.0394,25.045,25.0056,25.0056,317200.0
2012-02-28 09:30:00,44.53,44.72,44.51,44.7,91800.0,25.0563,25.1632,25.045,25.1519,91800.0
2012-02-28 09:35:00,44.7,44.73,44.67,44.69,61500.0,25.1519,25.1688,25.1351,25.1463,61500.0
2012-02-28 09:40:00,44.69,44.69,44.6,44.64,63100.0,25.1463,25.1463,25.0957,25.1182,63100.0
2012-02-28 09:45:00,44.65,44.66,44.6,44.63,60200.0,25.1238,25.1294,25.0957,25.1125,60200.0
2012-02-28 09:50:00,44.63,44.68,44.62,44.66,136000.0,25.1125,25.1407,25.1069,25.1294,136000.0
2012-02-28 09:55:00,44.66,44.69,44.65,44.67,41500.0,25.1294,25.1463,25.1238,25.1351,41500.0
2012-02-28 10:00:00,44.65,44.73,44.63,44.63,57200.0,25.1238,25.1688,25.1125,25.1125,57200.0
2012-02-28 10:05:00,44.63,44.63,44.54,44.55,43800.0,25.1125,25.1125,25.0619,25.0675,43800.0
2012-02-28 10:10:00,44.56,44.6,44.54,44.57,35400.0,25.0732,25.0957,25.0619,25.0788,35400.0
2012-02-28 10:15:00,44.56,44.56,44.52,44.55,38200.0,25.0732,25.0732,25.0507,25.0675,38200.0
2012-02-28 10:20:00,44.54,44.54,44.49,44.5,27400.0,25.0619,25.0619,25.0338,25.0394,27400.0
2012-02-28 10:25:00,44.5,44.54,44.48,44.48,39500.0,25.0394,25.0619,25.0281,25.0281,39500.0
2012-02-28 10:30:00,44.49,44.57,44.48,44.54,30900.0,25.0338,25.0788,25.0281,25.0619,30900.0
2012-02-28 10:35:00,44.54,44.54,44.48,44.48,24200.0,25.0619,25.0619,25.0281,25.0281,24200.0
2012-02-28 10:40:00,44.48,44.49,44.45,44.45,35700.0,25.0281,25.0338,25.0113,25.0113,35700.0
2012-02-28 10:45:00,44.46,44.46,44.43,44.43,24000.0,25.0169,25.0169,25.0,25.0,24000.0
2012-02-28 10:50:00,44.43,44.44,44.38,44.38,24100.0,25.0,25.0056,24.9719,24.9719,24100.0
2012-02-28 10:55:00,44.38,44.39,44.37,44.38,16100.0,24.9719,24.9775,24.9663,24.9719,16100.0
2012-02-28 11:00:00,44.38,44.38,44.36,44.37,16500.0,24.9719,24.9719,24.9606,24.9663,16500.0
2012-02-28 11:05:00,44.37,44.38,44.36,44.37,27900.0,24.9663,24.9719,24.9606,24.9663,27900.0
2012-02-28 11:10:00,44.37,44.37,44.33,44.33,33400.0,24.9663,24.9663,24.9437,24.9437,33400.0
2012-02-28 11:15:00,44.33,44.34,44.33,44.33,8800.0,24.9437,24.9494,24.9437,24.9437,8800.0
2012-02-28 11:20:00,44.33,44.35,44.31,44.33,47100.0,24.9437,24.955,24.9325,24.9437,47100.0
2012-02-28 11:25:00,44.33,44.37,44.33,44.37,22800.0,24.9437,24.9663,24.9437,24.9663,22800.0
2012-02-28 11:30:00,44.37,44.41,44.37,44.41,49400.0,24.9663,24.9888,24.9663,24.9888,49400.0
2012-02-28 11:35:00,44.4,44.43,44.4,44.43,30000.0,24.9831,25.0,24.9831,25.0,30000.0
2012-02-28 11:40:00,44.43,44.45,44.42,44.43,30600.0,25.0,25.0113,24.9944,25.0,30600.0
2012-02-28 11:45:00,44.43,44.44,44.4,44.41,18000.0,25.0,25.0056,24.9831,24.9888,18000.0
2012-02-28 11:50:00,44.41,44.42,44.38,44.39,23400.0,24.9888,24.9944,24.9719,24.9775,23400.0
2012-02-28 11:55:00,44.39,44.41,44.38,44.4,20600.0,24.9775,24.9888,24.9719,24.9831,20600.0
2012-02-28 12:00:00,44.4,44.4,44.37,44.37,11800.0,24.9831,24.9831,24.9663,24.9663,11800.0
2012-02-28 12:05:00,44.38,44.38,44.34,44.34,22100.0,24.9719,24.9719,24.9494,24.9494,22100.0
2012-02-28 12:10:00,44.34,44.35,44.33,44.34,14300.0,24.9494,24.955,24.9437,24.9494,14300.0
2012-02-28 12:15:00,44.33,44.33,44.29,44.29,27600.0,24.9437,24.9437,24.9212,24.9212,27600.0
2012-02-28 12:20:00,44.29,44.31,44.29,44.3,22000.0,24.9212,24.9325,24.9212,24.9269,22000.0
2012-02-28 12:25:00,44.31,44.31,44.28,44.28,20900.0,24.9325,24.9325,24.9156,24.9156,20900.0
2012-02-28 12:30:00,44.28,44.3,44.28,44.29,30900.0,24.9156,24.9269,24.9156,24.9212,30900.0
2012-02-28 12:35:00,44.3,44.3,44.28,44.29,20400.0,24.9269,24.9269,24.9156,24.9212,20400.0
2012-02-28 12:40:00,44.29,44.33,44.28,44.32,22200.0,24.9212,24.9437,24.9156,24.9381,22200.0
2012-02-28 12:45:00,44.33,44.33,44.31,44.32,21400.0,24.9437,24.9437,24.9325,24.9381,21400.0
2012-02-28 12:50:00,44.31,44.32,44.3,44.31,14100.0,24.9325,24.9381,24.9269,24.9325,14100.0
2012-02-28 12:55:00,44.31,44.31,44.29,44.3,38700.0,24.9325,24.9325,24.9212,24.9269,38700.0
2012-02-28 13:00:00,44.31,44.31,44.29,44.29,11500.0,24.9325,24.9325,24.9212,24.9212,11500.0
2012-02-28 13:05:00,44.3,44.3,44.29,44.29,13800.0,24.9269,24.9269,24.9212,24.9212,13800.0
2012-02-28 13:10:00,44.29,44.3,44.29,44.29,6900.0,24.9212,24.9269,24.9212,24.9212,6900.0
2012-02-28 13:15:00,44.29,44.34,44.29,44.33,42000.0,24.9212,24.9494,24.9212,24.9437,42000.0
2012-02-28 13:20:00,44.33,44.35,44.32,44.34,8500.0,24.9437,24.955,24.9381,24.9494,8500.0
2012-02-28 13:25:00,44.35,44.36,44.33,44.33,22400.0,24.955,24.9606,24.9437,24.9437,22400.0
2012-02-28 13:30:00,44.33,44.33,44.3,44.32,16800.0,24.9437,24.9437,24.9269,24.9381,16800.0
2012-02-28 13:35:00,44.32,44.33,44.31,44.33,19100.0,24.9381,24.9437,24.9325,24.9437,19100.0
2012-02-28 13:40:00,44.32,44.33,44.32,44.32,6200.0,24.9381,24.9437,24.9381,24.9381,6200.0
2012-02-28 13:45:00,44.33,44.34,44.32,44.32,28600.0,24.9437,24.9494,24.9381,24.9381,28600.0
2012-02-28 13:50:00,44.32,44.33,44.29,44.29,10000.0,24.9381,24.9437,24.9212,24.9212,10000.0
2012-02-28 13:55:00,44.3,44.33,44.28,44.32,27400.0,24.9269,24.9437,24.9156,24.9381,27400.0
2012-02-28 14:00:00,44.32,44.35,44.3,44.34,22100.0,24.9381,24.955,24.9269,24.9494,22100.0
2012-02-28 14:05:00,44.34,44.35,44.33,44.34,23800.0,24.9494,24.955,24.9437,24.9494,23800.0
2012-02-28 14:10:00,44.34,44.34,44.32,44.32,9400.0,24.9494,24.9494,24.9381,24.9381,9400.0
2012-02-28 14:15:00,44.33,44.35,44.32,44.35,18200.0,24.9437,24.955,24.9381,24.955,18200.0
2012-02-28 14:20:00,44.34,44.35,44.33,44.33,13700.0,24.9494,24.955,24.9437,24.9437,13700.0
2012-02-28 14:25:00,44.34,44.34,44.31,44.31,27900.0,24.9494,24.9494,24.9325,24.9325,27900.0
2012-02-28 14:30:00,44.31,44.32,44.3,44.31,18700.0,24.9325,24.9381,24.9269,24.9325,18700.0
2012-02-28 14:35:00,44.31,44.34,44.31,44.33,23400.0,24.9325,24.9494,24.9325,24.9437,23400.0
2012-02-28 14:40:00,44.33,44.35,44.33,44.35,17600.0,24.9437,24.955,24.9437,24.955,17600.0
2012-02-28 14:45:00,44.34,44.37,44.33,44.36,36000.0,24.9494,24.9663,24.9437,24.9606,36000.0
2012-02-28 14:50:00,44.36,44.38,44.36,44.38,15900.0,24.9606,24.9719,24.9606,24.9719,15900.0
2012-02-28 14:55:00,44.38,44.41,44.38,44.39,28500.0,24.9719,24.9888,24.9719,24.9775,28500.0
2012-02-28 15:00:00,44.39,44.39,44.37,44.38,11100.0,24.9775,24.9775,24.9663,24.9719,11100.0
2012-02-28 15:05:00,44.37,44.38,44.37,44.38,17400.0,24.9663,24.9719,24.9663,24.9719,17400.0
2012-02-28 15:10:00,44.38,44.38,44.33,44.34,53800.0,24.9719,24.9719,24.9437,24.9494,53800.0
2012-02-28 15:15:00,44.34,44.38,44.34,44.35,30500.0,24.9494,24.9719,24.9494,24.955,30500.0
2012-02-28 15:20:00,44.35,44.37,44.34,44.36,13800.0,24.955,24.9663,24.9494,24.9606,13800.0
2012-02-28 15:25:00,44.36,44.37,44.35,44.36,18600.0,24.9606,24.9663,24.955,24.9606,18600.0
2012-02-28 15:30:00,44.36,44.37,44.35,44.37,20000.0,24.9606,24.9663,24.955,24.9663,20000.0
2012-02-28 15:35:00,44.37,44.37,44.33,44.33,41300.0,24.9663,24.9663,24.9437,24.9437,41300.0
2012-02-28 15:40:00,44.33,44.35,44.32,44.35,60800.0,24.9437,24.955,24.9381,24.955,60800.0
2012-02-28 15:45:00,44.35,44.36,44.32,44.34,51900.0,24.955,24.9606,24.9381,24.9494,51900.0
2012-02-28 15:50:00,44.33,44.37,44.33,44.37,55500.0,24.9437,24.9663,24.9437,24.9663,55500.0
2012-02-28 15:55:00,44.37,44.39,44.34,44.35,180900.0,24.9663,24.9775,24.9494,24.955,180900.0
2012-02-29 09:30:00,44.34,44.44,44.34,44.4,68800.0,24.9494,25.0056,24.9494,24.9831,68800.0
2012-02-29 09:35:00,44.4,44.42,44.37,44.42,22900.0,24.9831,24.9944,24.9663,24.9944,22900.0
2012-02-29 09:40:00,44.42,44.48,44.39,44.39,31500.0,24.9944,25.0281,24.9775,24.9775,31500.0
2012-02-29 09:45:00,44.4,44.4,44.25,44.3,67900.0,24.9831,24.9831,24.8987,24.9269,67900.0
2012-02-29 09:50:00,44.29,44.29,44.23,44.25,26800.0,24.9212,24.9212,24.8875,24.8987,26800.0
2012-02-29 09:55:00,44.25,44.33,44.25,44.27,62400.0,24.8987,24.9437,24.8987,24.91,62400.0
2012-02-29 10:00:00,44.27,44.32,44.27,44.28,41900.0,24.91,24.9381,24.91,24.9156,41900.0
2012-02-29 10:05:00,44.29,44.29,44.22,44.24,45400.0,24.9212,24.9212,24.8818,24.8931,45400.0
2012-02-29 10:10:00,44.24,44.26,44.22,44.25,42100.0,24.8931,24.9044,24.8818,24.8987,42100.0
2012-02-29 10:15:00,44.26,44.26,44.24,44.25,18600.0,24.9044,24.9044,24.8931,24.8987,18600.0
2012-02-29 10:20:00,44.25,44.28,44.22,44.28,42200.0,24.8987,24.9156,24.8818,24.9156,42200.0
2012-02-29 10:25:00,44.28,44.32,44.28,44.31,38600.0,24.9156,24.9381,24.9156,24.9325,38600.0
2012-02-29 10:30:00,44.31,44.32,44.23,44.24,34200.0,24.9325,24.9381,24.8875,24.8931,34200.0
2012-02-29 10:35:00,44.23,44.25,44.22,44.25,28200.0,24.8875,24.8987,24.8818,24.8987,28200.0
2012-02-29 10:40:00,44.26,44.31,44.24,44.3,36000.0,24.9044,24.9325,24.8931,24.9269,36000.0
2012-02-29 10:45:00,44.3,44.32,44.26,44.3,49100.0,24.9269,24.9381,24.9044,24.9269,49100.0
2012-02-29 10:50:00,44.3,44.33,44.24,44.25,58400.0,24.9269,24.9437,24.8931,24.8987,58400.0
2012-02-29 10:55:00,44.25,44.25,44.21,44.24,34200.0,24.8987,24.8987,24.8762,24.8931,34200.0
2012-02-29 11:00:00,44.24,44.26,44.21,44.22,24300.0,24.8931,24.9044,24.8762,24.8818,24300.0
2012-02-29 11:05:00,44.23,44.23,44.21,44.22,22500.0,24.8875,24.8875,24.8762,24.8818,22500.0
2012-02-29 11:10:00,44.22,44.22,44.18,44.19,53700.0,24.8818,24.8818,24.8593,24.865,53700.0
2012-02-29 11:15:00,44.18,44.23,44.18,44.19,26800.0,24.8593,24.8875,24.8593,24.865,26800.0
2012-02-29 11:20:00,44.19,44.19,44.11,44.12,50600.0,24.865,24.865,24.82,24.8256,50600.0
2012-02-29 11:25:00,44.13,44.14,44.11,44.11,26700.0,24.8312,24.8368,24.82,24.82,26700.0
2012-02-29 11:30:00,44.11,44.19,44.1,44.18,53200.0,24.82,24.865,24.8143,24.8593,53200.0
2012-02-29 11:35:00,44.18,44.19,44.15,44.16,17500.0,24.8593,24.865,24.8425,24.8481,17500.0
2012-02-29 11:40:00,44.15,44.16,44.13,44.14,33300.0,24.8425,24.8481,24.8312,24.8368,33300.0
2012-02-29 11:45:00,44.14,44.22,44.13,44.22,33200.0,24.8368,24.8818,24.8312,24.8818,33200.0
2012-02-29 11:50:00,44.22,44.23,44.21,44.23,21000.0,24.8818,24.8875,24.8762,24.8875,21000.0
2012-02-29 11:55:00,44.23,44.27,44.22,44.26,34500.0,24.8875,24.91,24.8818,24.9044,34500.0
2012-02-29 12:00:00,44.26,44.29,44.26,44.29,24800.0,24.9044,24.9212,24.9044,24.9212,24800.0
2012-02-29 12:05:00,44.29,44.33,44.29,44.32,22800.0,24.9212,24.9437,24.9212,24.9381,22800.0
2012-02-29 12:10:00,44.32,44.32,44.3,44.3,17700.0,24.9381,24.9381,24.9269,24.9269,17700.0
2012-02-29 12:15:00,44.29,44.33,44.29,44.33,16900.0,24.9212,24.9437,24.9212,24.9437,16900.0
2012-02-29 12:20:00,44.33,44.33,44.27,44.27,15300.0,24.9437,24.9437,24.91,24.91,15300.0
2012-02-29 12:25:00,44.27,44.28,44.25,44.27,12600.0,24.91,24.9156,24.8987,24.91,12600.0
2012-02-29 12:30:00,44.27,44.28,44.25,44.25,21300.0,24.91,24.9156,24.8987,24.8987,21300.0
2012-02-29 12:35:00,44.25,44.25,44.19,44.19,21500.0,24.8987,24.8987,24.865,24.865,21500.0
2012-02-29 12:40:00,44.19,44.2,44.17,44.18,22400.0,24.865,24.8706,24.8537,24.8593,22400.0
2012-02-29 12:45:00,44.17,44.19,44.17,44.17,30100.0,24.8537,24.865,24.8537,24.8537,30100.0
2012-02-29 12:50:00,44.18,44.18,44.17,44.17,20700.0,24.8593,24.8593,24.8537,24.8537,20700.0
2012-02-29 12:55:00,44.17,44.18,44.16,44.17,17700.0,24.8537,24.8593,24.8481,24.8537,17700.0
2012-02-29 13:00:00,44.17,44.18,44.16,44.17,32400.0,24.8537,24.8593,24.8481,24.8537,32400.0
2012-02-29 13:05:00,44.17,44.25,44.17,44.25,39000.0,24.8537,24.8987,24.8537,24.8987,39000.0
2012-02-29 13:10:00,44.25,44.26,44.24,44.25,30300.0,24.8987,24.9044,24.8931,24.8987,30300.0
2012-02-29 13:15:00,44.24,44.24,44.21,44.21,19500.0,24.8931,24.8931,24.8762,24.8762,19500.0
2012-02-29 13:20:00,44.2,44.26,44.2,44.26,23700.0,24.8706,24.9044,24.8706,24.9044,23700.0
2012-02-29 13:25:00,44.26,44.3,44.25,44.29,27200.0,24.9044,24.9269,24.8987,24.9212,27200.0
2012-02-29 13:30:00,44.29,44.3,44.26,44.26,14500.0,24.9212,24.9269,24.9044,24.9044,14500.0
2012-02-29 13:35:00,44.27,44.27,44.25,44.25,11900.0,24.91,24.91,24.8987,24.8987,11900.0
2012-02-29 13:40:00,44.26,44.27,44.25,44.26,7700.0,24.9044,24.91,24.8987,24.9044,7700.0
2012-02-29 13:45:00,44.27,44.27,44.24,44.24,29300.0,24.91,24.91,24.8931,24.8931,29300.0
2012-02-29 13:50:00,44.24,44.31,44.24,44.3,38900.0,24.8931,24.9325,24.8931,24.9269,38900.0
2012-02-29 13:55:00,44.29,44.34,44.29,44.33,35000.0,24.9212,24.9494,24.9212,24.9437,35000.0
2012-02-29 14:00:00,44.34,44.34,44.29,44.29,23200.0,24.9494,24.9494,24.9212,24.9212,23200.0
2012-02-29 14:05:00,44.3,44.34,44.29,44.34,29300.0,24.9269,24.9494,24.9212,24.9494,29300.0
2012-02-29 14:10:00,44.34,44.34,44.28,44.28,29900.0,24.9494,24.9494,24.9156,24.9156,29900.0
2012-02-29 14:15:00,44.28,44.28,44.23,44.27,29200.0,24.9156,24.9156,24.8875,24.91,29200.0
2012-02-29 14:20:00,44.27,44.28,44.25,44.26,16700.0,24.91,24.9156,24.8987,24.9044,16700.0
2012-02-29 14:25:00,44.26,44.27,44.23,44.23,25000.0,24.9044,24.91,24.8875,24.8875,25000.0
2012-02-29 14:30:00,44.23,44.23,44.2,44.21,52000.0,24.8875,24.8875,24.8706,24.8762,52000.0
2012-02-29 14:35:00,44.21,44.22,44.2,44.21,41500.0,24.8762,24.8818,24.8706,24.8762,41500.0
2012-02-29 14:40:00,44.21,44.22,44.2,44.21,30000.0,24.8762,24.8818,24.8706,24.8762,30000.0
2012-02-29 14:45:00,44.21,44.24,44.2,44.22,36800.0,24.8762,24.8931,24.8706,24.8818,36800.0
2012-02-29 14:50:00,44.23,44.23,44.2,44.21,48200.0,24.8875,24.8875,24.8706,24.8762,48200.0
2012-02-29 14:55:00,44.21,44.21,44.18,44.19,53600.0,24.8762,24.8762,24.8593,24.865,53600.0
2012-02-29 15:00:00,44.2,44.2,44.17,44.17,63700.0,24.8706,24.8706,24.8537,24.8537,63700.0
2012-02-29 15:05:00,44.17,44.2,44.17,44.17,48500.0,24.8537,24.8706,24.8537,24.8537,48500.0
2012-02-29 15:10:00,44.17,44.2,44.17,44.18,51700.0,24.8537,24.8706,24.8537,24.8593,51700.0
2012-02-29 15:15:00,44.17,44.17,44.15,44.15,65700.0,24.8537,24.8537,24.8425,24.8425,65700.0
2012-02-29 15:20:00,44.15,44.17,44.14,44.17,64100.0,24.8425,24.8537,24.8368,24.8537,64100.0
2012-02-29 15:25:00,44.17,44.21,44.16,44.21,85400.0,24.8537,24.8762,24.8481,24.8762,85400.0
2012-02-29 15:30:00,44.21,44.23,44.21,44.22,69000.0,24.8762,24.8875,24.8762,24.8818,69000.0
2012-02-29 15:35:00,44.21,44.24,44.19,44.21,103700.0,24.8762,24.8931,24.865,24.8762,103700.0
2012-02-29 15:40:00,44.21,44.24,44.2,44.23,96100.0,24.8762,24.8931,24.8706,24.8875,96100.0
2012-02-29 15:45:00,44.23,44.23,44.14,44.18,195700.0,24.8875,24.8875,24.8368,24.8593,195700.0
2012-02-29 15:50:00,44.18,44.23,44.17,44.23,142100.0,24.8593,24.8875,24.8537,24.8875,142100.0
2012-02-29 15:55:00,44.23,44.23,44.19,44.2,292100.0,24.8875,24.8875,24.865,24.8706,292100.0
2012-03-01 09:30:00,44.18,44.24,44.08,44.09,102200.0,24.8593,24.8931,24.8031,24.8087,102200.0
2012-03-01 09:35:00,44.08,44.23,44.08,44.23,26900.0,24.8031,24.8875,24.8031,24.8875,26900.0
2012-03-01 09:40:00,44.25,44.26,44.14,44.16,32100.0,24.8987,24.9044,24.8368,24.8481,32100.0
2012-03-01 09:45:00,44.16,44.26,44.1,44.25,42000.0,24.8481,24.9044,24.8143,24.8987,42000.0
2012-03-01 09:50:00,44.26,44.3,44.19,44.3,28300.0,24.9044,24.9269,24.865,24.9269,28300.0
2012-03-01 09:55:00,44.29,44.37,44.26,44.35,39400.0,24.9212,24.9663,24.9044,24.955,39400.0
2012-03-01 10:00:00,44.34,44.34,44.18,44.22,63700.0,24.9494,24.9494,24.8593,24.8818,63700.0
2012-03-01 10:05:00,44.22,44.33,44.22,44.33,35700.0,24.8818,24.9437,24.8818,24.9437,35700.0
2012-03-01 10:10:00,44.32,44.36,44.28,44.35,36900.0,24.9381,24.9606,24.9156,24.955,36900.0
2012-03-01 10:15:00,44.35,44.38,44.28,44.35,41200.0,24.955,24.9719,24.9156,24.955,41200.0
2012-03-01 10:20:00,44.36,44.36,44.3,44.33,45500.0,24.9606,24.9606,24.9269,24.9437,45500.0
2012-03-01 10:25:00,44.34,44.39,44.32,44.33,104100.0,24.9494,24.9775,24.9381,24.9437,104100.0
2012-03-01 10:30:00,44.32,44.41,44.32,44.41,41100.0,24.9381,24.9888,24.9381,24.9888,41100.0
2012-03-01 10:35:00,44.41,44.42,44.37,44.39,38800.0,24.9888,24.9944,24.9663,24.9775,38800.0
2012-03-01 10:40:00,44.39,44.39,44.32,44.32,59800.0,24.9775,24.9775,24.9381,24.9381,59800.0
2012-03-01 10:45:00,44.32,44.38,44.32,44.37,31800.0,24.9381,24.9719,24.9381,24.9663,31800.0
2012-03-01 10:50:00,44.38,44.41,44.36,44.41,30000.0,24.9719,24.9888,24.9606,24.9888,30000.0
2012-03-01 10:55:00,44.4,44.47,44.4,44.46,37900.0,24.9831,25.0225,24.9831,25.0169,37900.0
2012-03-01 11:00:00,44.45,44.47,44.43,44.44,31600.0,25.0113,25.0225,25.0,25.0056,31600.0
2012-03-01 11:05:00,44.43,44.43,44.37,44.38,21800.0,25.0,25.0,24.9663,24.9719,21800.0
2012-03-01 11:10:00,44.38,44.41,44.36,44.4,35800.0,24.9719,24.9888,24.9606,24.9831,35800.0
2012-03-01 11:15:00,44.39,44.41,44.36,44.36,13400.0,24.9775,24.9888,24.9606,24.9606,13400.0
2012-03-01 11:20:00,44.36,44.4,44.36,44.39,29800.0,24.9606,24.9831,24.9606,24.9775,29800.0
2012-03-01 11:25:00,44.38,44.39,44.35,44.36,28800.0,24.9719,24.9775,24.955,24.9606,28800.0
2012-03-01 11:30:00,44.35,44.41,44.34,44.4,29400.0,24.955,24.9888,24.9494,24.9831,29400.0
2012-03-01 11:35:00,44.4,44.41,44.35,44.35,22300.0,24.9831,24.9888,24.955,24.955,22300.0
2012-03-01 11:40:00,44.36,44.36,44.35,44.36,13700.0,24.9606,24.9606,24.955,24.9606,13700.0
2012-03-01 11:45:00,44.35,44.39,44.34,44.37,20100.0,24.955,24.9775,24.9494,24.9663,20100.0
2012-03-01 11:50:00,44.38,44.39,44.37,44.38,13700.0,24.9719,24.9775,24.9663,24.9719,13700.0
2012-03-01 11:55:00,44.38,44.38,44.36,44.36,10600.0,24.9719,24.9719,24.9606,24.9606,10600.0
2012-03-01 12:00:00,44.36,44.39,44.35,44.39,16100.0,24.9606,24.9775,24.955,24.9775,16100.0
2012-03-01 12:05:00,44.39,44.4,44.38,44.4,9700.0,24.9775,24.9831,24.9719,24.9831,9700.0
2012-03-01 12:10:00,44.4,44.41,44.38,44.41,18800.0,24.9831,24.9888,24.9719,24.9888,18800.0
2012-03-01 12:15:00,44.4,44.43,44.4,44.43,23000.0,24.9831,25.0,24.9831,25.0,23000.0
2012-03-01 12:20:00,44.43,44.46,44.43,44.46,12300.0,25.0,25.0169,25.0,25.0169,12300.0
2012-03-01 12:25:00,44.46,44.46,44.45,44.46,15100.0,25.0169,25.0169,25.0113,25.0169,15100.0
2012-03-01 12:30:00,44.46,44.47,44.45,44.47,25100.0,25.0169,25.0225,25.0113,25.0225,25100.0
2012-03-01 12:35:00,44.46,44.47,44.46,44.47,6200.0,25.0169,25.0225,25.0169,25.0225,6200.0
2012-03-01 12:40:00,44.47,44.47,44.44,44.44,19700.0,25.0225,25.0225,25.0056,25.0056,19700.0
2012-03-01 12:45:00,44.44,44.47,44.44,44.47,35300.0,25.0056,25.0225,25.0056,25.0225,35300.0
2012-03-01 12:50:00,44.47,44.47,44.44,44.44,24600.0,25.0225,25.0225,25.0056,25.0056,24600.0
2012-03-01 12:55:00,44.45,44.45,44.42,44.45,28700.0,25.0113,25.0113,24.9944,25.0113,28700.0
2012-03-01 13:00:00,44.45,44.45,44.44,44.45,6600.0,25.0113,25.0113,25.0056,25.0113,6600.0
2012-03-01 13:05:00,44.44,44.45,44.44,44.45,13200.0,25.0056,25.0113,25.0056,25.0113,13200.0
2012-03-01 13:10:00,44.45,44.46,44.44,44.46,10200.0,25.0113,25.0169,25.0056,25.0169,10200.0
2012-03-01 13:15:00,44.46,44.48,44.45,44.48,11400.0,25.0169,25.0281,25.0113,25.0281,11400.0
2012-03-01 13:20:00,44.48,44.5,44.46,44.49,24000.0,25.0281,25.0394,25.0169,25.0338,24000.0
2012-03-01 13:25:00,44.49,44.5,44.48,44.49,25600.0,25.0338,25.0394,25.0281,25.0338,25600.0
2012-03-01 13:30:00,44.48,44.5,44.48,44.48,12500.0,25.0281,25.0394,25.0281,25.0281,12500.0
2012-03-01 13:35:00,44.49,44.5,44.47,44.48,22100.0,25.0338,25.0394,25.0225,25.0281,22100.0
2012-03-01 13:40:00,44.48,44.48,44.45,44.46,10400.0,25.0281,25.0281,25.0113,25.0169,10400.0
2012-03-01 13:45:00,44.46,44.48,44.45,44.48,14900.0,25.0169,25.0281,25.0113,25.0281,14900.0
2012-03-01 13:50:00,44.48,44.5,44.47,44.5,15700.0,25.0281,25.0394,25.0225,25.0394,15700.0
2012-03-01 13:55:00,44.5,44.5,44.47,44.49,17000.0,25.0394,25.0394,25.0225,25.0338,17000.0
2012-03-01 14:00:00,44.49,44.5,44.48,44.5,15400.0,25.0338,25.0394,25.0281,25.0394,15400.0
2012-03-01 14:05:00,44.5,44.5,44.49,44.5,18400.0,25.0394,25.0394,25.0338,25.0394,18400.0
2012-03-01 14:10:00,44.49,44.51,44.49,44.51,19600.0,25.0338,25.045,25.0338,25.045,19600.0
2012-03-01 14:15:00,44.51,44.52,44.49,44.51,29000.0,25.045,25.0507,25.0338,25.045,29000.0
2012-03-01 14:20:00,44.51,44.53,44.5,44.51,23400.0,25.045,25.0563,25.0394,25.045,23400.0
2012-03-01 14:25:00,44.51,44.51,44.47,44.5,28300.0,25.045,25.045,25.0225,25.0394,28300.0
2012-03-01 14:30:00,44.5,44.51,44.48,44.51,25500.0,25.0394,25.045,25.0281,25.045,25500.0
2012-03-01 14:35:00,44.51,44.51,44.5,44.5,19600.0,25.045,25.045,25.0394,25.0394,19600.0
2012-03-01 14:40:00,44.5,44.51,44.47,44.47,22800.0,25.0394,25.045,25.0225,25.0225,22800.0
2012-03-01 14:45:00,44.47,44.48,44.45,44.47,75900.0,25.0225,25.0281,25.0113,25.0225,75900.0
2012-03-01 14:50:00,44.48,44.5,44.45,44.46,63400.0,25.0281,25.0394,25.0113,25.0169,63400.0
2012-03-01 14:55:00,44.47,44.47,44.44,44.45,25400.0,25.0225,25.0225,25.0056,25.0113,25400.0
2012-03-01 15:00:00,44.45,44.46,44.39,44.4,56900.0,25.0113,25.0169,24.9775,24.9831,56900.0
2012-03-01 15:05:00,44.4,44.44,44.4,44.42,39900.0,24.9831,25.0056,24.9831,24.9944,39900.0
2012-03-01 15:10:00,44.42,44.43,44.36,44.36,37400.0,24.9944,25.0,24.9606,24.9606,37400.0
2012-03-01 15:15:00,44.36,44.37,44.28,44.28,42200.0,24.9606,24.9663,24.9156,24.9156,42200.0
2012-03-01 15:20:00,44.29,44.3,44.25,44.29,39100.0,24.9212,24.9269,24.8987,24.9212,39100.0
2012-03-01 15:25:00,44.29,44.3,44.26,44.28,55500.0,24.9212,24.9269,24.9044,24.9156,55500.0
2012-03-01 15:30:00,44.29,44.29,44.23,44.23,34400.0,24.9212,24.9212,24.8875,24.8875,34400.0
2012-03-01 15:35:00,44.24,44.25,44.2,44.23,58900.0,24.8931,24.8987,24.8706,24.8875,58900.0
2012-03-01 15:40:00,44.22,44.27,44.22,44.27,58000.0,24.8818,24.91,24.8818,24.91,58000.0
2012-03-01 15:45:00,44.27,44.38,44.27,44.38,86700.0,24.91,24.9719,24.91,24.9719,86700.0
2012-03-01 15:50:00,44.38,44.41,44.36,44.41,90200.0,24.9719,24.9888,24.9606,24.9888,90200.0
2012-03-01 15:55:00,44.4,44.41,44.35,44.37,204600.0,24.9831,24.9888,24.955,24.9663,204600.0
2012-03-02 09:30:00,44.35,44.49,44.31,44.46,32100.0,24.955,25.0338,24.9325,25.0169,32100.0
2012-03-02 09:35:00,44.47,44.47,44.21,44.22,37600.0,25.0225,25.0225,24.8762,24.8818,37600.0
2012-03-02 09:40:00,44.22,44.29,44.21,44.26,23800.0,24.8818,24.9212,24.8762,24.9044,23800.0
2012-03-02 09:45:00,44.25,44.28,44.22,44.28,29400.0,24.8987,24.9156,24.8818,24.9156,29400.0
2012-03-02 09:50:00,44.28,44.39,44.26,44.37,22300.0,24.9156,24.9775,24.9044,24.9663,22300.0
2012-03-02 09:55:00,44.37,44.37,44.3,44.35,28400.0,24.9663,24.9663,24.9269,24.955,28400.0
2012-03-02 10:00:00,44.35,44.35,44.24,44.24,30900.0,24.955,24.955,24.8931,24.8931,30900.0
2012-03-02 10:05:00,44.25,44.25,44.19,44.21,48000.0,24.8987,24.8987,24.865,24.8762,48000.0
2012-03-02 10:10:00,44.21,44.23,44.18,44.2,15800.0,24.8762,24.8875,24.8593,24.8706,15800.0
2012-03-02 10:15:00,44.2,44.25,44.2,44.2,20400.0,24.8706,24.8987,24.8706,24.8706,20400.0
2012-03-02 10:20:00,44.21,44.27,44.19,44.25,20000.0,24.8762,24.91,24.865,24.8987,20000.0
2012-03-02 10:25:00,44.26,44.3,44.25,44.29,9300.0,24.9044,24.9269,24.8987,24.9212,9300.0
2012-03-02 10:30:00,44.3,44.35,44.28,44.29,25400.0,24.9269,24.955,24.9156,24.9212,25400.0
2012-03-02 10:35:00,44.3,44.3,44.18,44.18,33200.0,24.9269,24.9269,24.8593,24.8593,33200.0
2012-03-02 10:40:00,44.18,44.2,44.13,44.13,37300.0,24.8593,24.8706,24.8312,24.8312,37300.0
2012-03-02 10:45:00,44.13,44.21,44.13,44.21,22900.0,24.8312,24.8762,24.8312,24.8762,22900.0
2012-03-02 10:50:00,44.21,44.25,44.2,44.21,31400.0,24.8762,24.8987,24.8706,24.8762,31400.0
2012-03-02 10:55:00,44.21,44.21,44.17,44.18,28500.0,24.8762,24.8762,24.8537,24.8593,28500.0
2012-03-02 11:00:00,44.17,44.18,44.15,44.17,16800.0,24.8537,24.8593,24.8425,24.8537,16800.0
2012-03-02 11:05:00,44.18,44.18,44.16,44.16,16200.0,24.8593,24.8593,24.8481,24.8481,16200.0
2012-03-02 11:10:00,44.16,44.17,44.12,44.12,29800.0,24.8481,24.8537,24.8256,24.8256,29800.0
2012-03-02 11:15:00,44.13,44.16,44.12,44.14,18000.0,24.8312,24.8481,24.8256,24.8368,18000.0
2012-03-02 11:20:00,44.15,44.16,44.12,44.16,23500.0,24.8425,24.8481,24.8256,24.8481,23500.0
2012-03-02 11:25:00,44.16,44.16,44.14,44.16,16800.0,24.8481,24.8481,24.8368,24.8481,16800.0
2012-03-02 11:30:00,44.16,44.19,44.15,44.16,13000.0,24.8481,24.865,24.8425,24.8481,13000.0
2012-03-02 11:35:00,44.16,44.22,44.15,44.2,11000.0,24.8481,24.8818,24.8425,24.8706,11000.0
2012-03-02 11:40:00,44.19,44.2,44.17,44.19,18800.0,24.865,24.8706,24.8537,24.865,18800.0
2012-03-02 11:45:00,44.18,44.18,44.17,44.17,14300.0,24.8593,24.8593,24.8537,24.8537,14300.0
2012-03-02 11:50:00,44.17,44.18,44.15,44.15,10200.0,24.8537,24.8593,24.8425,24.8425,10200.0
2012-03-02 11:55:00,44.15,44.19,44.15,44.18,12800.0,24.8425,24.865,24.8425,24.8593,12800.0
2012-03-02 12:00:00,44.19,44.24,44.15,44.22,37900.0,24.865,24.8931,24.8425,24.8818,37900.0
2012-03-02 12:05:00,44.22,44.25,44.21,44.24,17700.0,24.8818,24.8987,24.8762,24.8931,17700.0
2012-03-02 12:10:00,44.24,44.27,44.24,44.27,14500.0,24.8931,24.91,24.8931,24.91,14500.0
2012-03-02 12:15:00,44.28,44.29,44.26,44.26,16900.0,24.9156,24.9212,24.9044,24.9044,16900.0
2012-03-02 12:20:00,44.27,44.27,44.25,44.27,19300.0,24.91,24.91,24.8987,24.91,19300.0
2012-03-02 12:25:00,44.27,44.33,44.27,44.32,21800.0,24.91,24.9437,24.91,24.9381,21800.0
2012-03-02 12:30:00,44.32,44.33,44.28,44.29,12600.0,24.9381,24.9437,24.9156,24.9212,12600.0
2012-03-02 12:35:00,44.3,44.3,44.29,44.29,2900.0,24.9269,24.9269,24.9212,24.9212,2900.0
2012-03-02 12:40:00,44.29,44.29,44.28,44.29,7500.0,24.9212,24.9212,24.9156,24.9212,7500.0
2012-03-02 12:45:00,44.29,44.29,44.28,44.29,9900.0,24.9212,24.9212,24.9156,24.9212,9900.0
2012-03-02 12:50:00,44.29,44.34,44.28,44.34,17000.0,24.9212,24.9494,24.9156,24.9494,17000.0
2012-03-02 12:55:00,44.33,44.34,44.32,44.32,13400.0,24.9437,24.9494,24.9381,24.9381,13400.0
2012-03-02 13:00:00,44.33,44.33,44.31,44.32,9700.0,24.9437,24.9437,24.9325,24.9381,9700.0
2012-03-02 13:05:00,44.33,44.33,44.29,44.3,17900.0,24.9437,24.9437,24.9212,24.9269,17900.0
2012-03-02 13:10:00,44.3,44.31,44.27,44.29,12100.0,24.9269,24.9325,24.91,24.9212,12100.0
2012-03-02 13:15:00,44.28,44.32,44.28,44.3,11700.0,24.9156,24.9381,24.9156,24.9269,11700.0
2012-03-02 13:20:00,44.3,44.3,44.24,44.24,31300.0,24.9269,24.9269,24.8931,24.8931,31300.0
2012-03-02 13:25:00,44.25,44.27,44.25,44.26,12700.0,24.8987,24.91,24.8987,24.9044,12700.0
2012-03-02 13:30:00,44.26,44.29,44.26,44.28,8400.0,24.9044,24.9212,24.9044,24.9156,8400.0
2012-03-02 13:35:00,44.28,44.29,44.26,44.26,9500.0,24.9156,24.9212,24.9044,24.9044,9500.0
2012-03-02 13:40:00,44.26,44.27,44.26,44.26,4300.0,24.9044,24.91,24.9044,24.9044,4300.0
2012-03-02 13:45:00,44.26,44.27,44.24,44.24,8800.0,24.9044,24.91,24.8931,24.8931,8800.0
2012-03-02 13:50:00,44.24,44.27,44.24,44.27,11100.0,24.8931,24.91,24.8931,24.91,11100.0
2012-03-02 13:55:00,44.26,44.27,44.24,44.24,12200.0,24.9044,24.91,24.8931,24.8931,12200.0
2012-03-02 14:00:00,44.24,44.29,44.24,44.26,21600.0,24.8931,24.9212,24.8931,24.9044,21600.0
2012-03-02 14:05:00,44.26,44.27,44.24,44.27,19600.0,24.9044,24.91,24.8931,24.91,19600.0
2012-03-02 14:10:00,44.26,44.27,44.25,44.25,33400.0,24.9044,24.91,24.8987,24.8987,33400.0
2012-03-02 14:15:00,44.26,44.26,44.23,44.23,14600.0,24.9044,24.9044,24.8875,24.8875,14600.0
2012-03-02 14:20:00,44.23,44.24,44.21,44.21,12600.0,24.8875,24.8931,24.8762,24.8762,12600.0
2012-03-02 14:25:00,44.22,44.22,44.2,44.21,12200.0,24.8818,24.8818,24.8706,24.8762,12200.0
2012-03-02 14:30:00,44.21,44.22,44.18,44.2,43400.0,24.8762,24.8818,24.8593,24.8706,43400.0
2012-03-02 14:35:00,44.2,44.23,44.2,44.22,19500.0,24.8706,24.8875,24.8706,24.8818,19500.0
2012-03-02 14:40:00,44.22,44.26,44.22,44.25,56800.0,24.8818,24.9044,24.8818,24.8987,56800.0
2012-03-02 14:45:00,44.25,44.28,44.24,44.27,31000.0,24.8987,24.9156,24.8931,24.91,31000.0
2012-03-02 14:50:00,44.27,44.29,44.26,44.27,24300.0,24.91,24.9212,24.9044,24.91,24300.0
2012-03-02 14:55:00,44.27,44.33,44.27,44.33,28800.0,24.91,24.9437,24.91,24.9437,28800.0
2012-03-02 15:00:00,44.32,44.35,44.32,44.34,26300.0,24.9381,24.955,24.9381,24.9494,26300.0
2012-03-02 15:05:00,44.34,44.35,44.29,44.3,41900.0,24.9494,24.955,24.9212,24.9269,41900.0
2012-03-02 15:10:00,44.31,44.32,44.29,44.31,30200.0,24.9325,24.9381,24.9212,24.9325,30200.0
2012-03-02 15:15:00,44.32,44.33,44.28,44.28,75600.0,24.9381,24.9437,24.9156,24.9156,75600.0
2012-03-02 15:20:00,44.29,44.3,44.27,44.28,33400.0,24.9212,24.9269,24.91,24.9156,33400.0
2012-03-02 15:25:00,44.29,44.32,44.28,44.32,40100.0,24.9212,24.9381,24.9156,24.9381,40100.0
2012-03-02 15:30:00,44.32,44.36,44.31,44.34,70500.0,24.9381,24.9606,24.9325,24.9494,70500.0
2012-03-02 15:35:00,44.34,44.35,44.26,44.26,43900.0,24.9494,24.955,24.9044,24.9044,43900.0
2012-03-02 15:40:00,44.26,44.27,44.25,44.26,52500.0,24.9044,24.91,24.8987,24.9044,52500.0
2012-03-02 15:45:00,44.27,44.3,44.27,44.27,60700.0,24.91,24.9269,24.91,24.91,60700.0
2012-03-02 15:50:00,44.28,44.31,44.27,44.3,92400.0,24.9156,24.9325,24.91,24.9269,92400.0
2012-03-02 15:55:00,44.3,44.3,44.27,44.28,141500.0,24.9269,24.9269,24.91,24.9156,141500.0
2012-03-05 09:30:00,44.13,44.22,44.05,44.05,109000.0,24.8312,24.8818,24.7862,24.7862,109000.0
2012-03-05 09:35:00,44.06,44.13,44.05,44.05,61500.0,24.7918,24.8312,24.7862,24.7862,61500.0
2012-03-05 09:40:00,44.05,44.05,44.01,44.04,42800.0,24.7862,24.7862,24.7637,24.7806,42800.0
2012-03-05 09:45:00,44.05,44.08,44.02,44.04,37200.0,24.7862,24.8031,24.7693,24.7806,37200.0
2012-03-05 09:50:00,44.03,44.05,44.0,44.02,62100.0,24.7749,24.7862,24.7581,24.7693,62100.0
2012-03-05 09:55:00,44.02,44.02,43.96,43.98,99800.0,24.7693,24.7693,24.7356,24.7468,99800.0
2012-03-05 10:00:00,44.0,44.11,44.0,44.09,313500.0,24.7581,24.82,24.7581,24.8087,313500.0
2012-03-05 10:05:00,44.08,44.12,44.08,44.1,62000.0,24.8031,24.8256,24.8031,24.8143,62000.0
2012-03-05 10:10:00,44.1,44.11,44.04,44.08,21000.0,24.8143,24.82,24.7806,24.8031,21000.0
2012-03-05 10:15:00,44.09,44.12,44.0,44.0,72200.0,24.8087,24.8256,24.7581,24.7581,72200.0
2012-03-05 10:20:00,44.0,44.01,43.95,43.96,82200.0,24.7581,24.7637,24.7299,24.7356,82200.0
2012-03-05 10:25:00,43.97,44.08,43.96,44.08,32800.0,24.7412,24.8031,24.7356,24.8031,32800.0
2012-03-05 10:30:00,44.08,44.1,44.02,44.05,217200.0,24.8031,24.8143,24.7693,24.7862,217200.0
2012-03-05 10:35:00,44.05,44.05,44.01,44.01,29800.0,24.7862,24.7862,24.7637,24.7637,29800.0
2012-03-05 10:40:00,44.02,44.07,44.02,44.02,40900.0,24.7693,24.7974,24.7693,24.7693,40900.0
2012-03-05 10:45:00,44.03,44.06,44.02,44.04,31100.0,24.7749,24.7918,24.7693,24.7806,31100.0
2012-03-05 10:50:00,44.05,44.06,44.04,44.04,24900.0,24.7862,24.7918,24.7806,24.7806,24900.0
2012-03-05 10:55:00,44.05,44.06,44.04,44.05,28800.0,24.7862,24.7918,24.7806,24.7862,28800.0
2012-03-05 11:00:00,44.04,44.05,44.0,44.05,43100.0,24.7806,24.7862,24.7581,24.7862,43100.0
2012-03-05 11:05:00,44.05,44.06,44.04,44.04,52700.0,24.7862,24.7918,24.7806,24.7806,52700.0
2012-03-05 11:10:00,44.05,44.05,44.01,44.01,35100.0,24.7862,24.7862,24.7637,24.7637,35100.0
2012-03-05 11:15:00,44.02,44.07,44.0,44.04,143900.0,24.7693,24.7974,24.7581,24.7806,143900.0
2012-03-05 11:20:00,44.05,44.08,44.05,44.06,21500.0,24.7862,24.8031,24.7862,24.7918,21500.0
2012-03-05 11:25:00,44.06,44.1,44.04,44.1,35300.0,24.7918,24.8143,24.7806,24.8143,35300.0
2012-03-05 11:30:00,44.09,44.1,44.07,44.1,17500.0,24.8087,24.8143,24.7974,24.8143,17500.0
2012-03-05 11:35:00,44.1,44.12,44.09,44.12,127800.0,24.8143,24.8256,24.8087,24.8256,127800.0
2012-03-05 11:40:00,44.12,44.19,44.12,44.16,56500.0,24.8256,24.865,24.8256,24.8481,56500.0
2012-03-05 11:45:00,44.16,44.16,44.14,44.14,43700.0,24.8481,24.8481,24.8368,24.8368,43700.0
2012-03-05 11:50:00,44.15,44.16,44.12,44.16,44300.0,24.8425,24.8481,24.8256,24.8481,44300.0
2012-03-05 11:55:00,44.16,44.18,44.15,44.16,50700.0,24.8481,24.8593,24.8425,24.8481,50700.0
2012-03-05 12:00:00,44.16,44.19,44.14,44.19,23400.0,24.8481,24.865,24.8368,24.865,23400.0
2012-03-05 12:05:00,44.19,44.26,44.18,44.25,40900.0,24.865,24.9044,24.8593,24.8987,40900.0
2012-03-05 12:10:00,44.26,44.26,44.23,44.26,21700.0,24.9044,24.9044,24.8875,24.9044,21700.0
2012-03-05 12:15:00,44.27,44.27,44.23,44.23,17500.0,24.91,24.91,24.8875,24.8875,17500.0
2012-03-05 12:20:00,44.24,44.27,44.23,44.25,31300.0,24.8931,24.91,24.8875,24.8987,31300.0
2012-03-05 12:25:00,44.25,44.26,44.24,44.25,41600.0,24.8987,24.9044,24.8931,24.8987,41600.0
2012-03-05 12:30:00,44.25,44.26,44.2,44.23,52700.0,24.8987,24.9044,24.8706,24.8875,52700.0
2012-03-05 12:35:00,44.22,44.26,44.22,44.26,22000.0,24.8818,24.9044,24.8818,24.9044,22000.0
2012-03-05 12:40:00,44.25,44.27,44.24,44.25,38800.0,24.8987,24.91,24.8931,24.8987,38800.0
2012-03-05 12:45:00,44.25,44.25,44.21,44.24,22300.0,24.8987,24.8987,24.8762,24.8931,22300.0
2012-03-05 12:50:00,44.24,44.24,44.19,44.19,26400.0,24.8931,24.8931,24.865,24.865,26400.0
2012-03-05 12:55:00,44.19,44.2,44.16,44.19,34200.0,24.865,24.8706,24.8481,24.865,34200.0
2012-03-05 13:00:00,44.18,44.25,44.18,44.25,31300.0,24.8593,24.8987,24.8593,24.8987,31300.0
2012-03-05 13:05:00,44.25,44.26,44.22,44.22,30300.0,24.8987,24.9044,24.8818,24.8818,30300.0
2012-03-05 13:10:00,44.22,44.23,44.22,44.22,3800.0,24.8818,24.8875,24.8818,24.8818,3800.0
2012-03-05 13:15:00,44.22,44.23,44.2,44.2,13600.0,24.8818,24.8875,24.8706,24.8706,13600.0
2012-03-05 13:20:00,44.2,44.21,44.18,44.19,31000.0,24.8706,24.8762,24.8593,24.865,31000.0
2012-03-05 13:25:00,44.18,44.2,44.18,44.19,28600.0,24.8593,24.8706,24.8593,24.865,28600.0
2012-03-05 13:30:00,44.2,44.25,44.2,44.25,15600.0,24.8706,24.8987,24.8706,24.8987,15600.0
2012-03-05 13:35:00,44.25,44.26,44.23,44.26,20600.0,24.8987,24.9044,24.8875,24.9044,20600.0
2012-03-05 13:40:00,44.26,44.28,44.25,44.26,139000.0,24.9044,24.9156,24.8987,24.9044,139000.0
2012-03-05 13:45:00,44.26,44.27,44.22,44.22,37100.0,24.9044,24.91,24.8818,24.8818,37100.0
2012-03-05 13:50:00,44.23,44.26,44.2,44.25,27300.0,24.8875,24.9044,24.8706,24.8987,27300.0
2012-03-05 13:55:00,44.26,44.26,44.24,44.24,13300.0,24.9044,24.9044,24.8931,24.8931,13300.0
2012-03-05 14:00:00,44.25,44.25,44.24,44.24,14100.0,24.8987,24.8987,24.8931,24.8931,14100.0
2012-03-05 14:05:00,44.24,44.26,44.23,44.25,23900.0,24.8931,24.9044,24.8875,24.8987,23900.0
2012-03-05 14:10:00,44.24,44.25,44.22,44.22,24000.0,24.8931,24.8987,24.8818,24.8818,24000.0
2012-03-05 14:15:00,44.23,44.24,44.22,44.24,11500.0,24.8875,24.8931,24.8818,24.8931,11500.0
2012-03-05 14:20:00,44.24,44.25,44.23,44.24,43900.0,24.8931,24.8987,24.8875,24.8931,43900.0
2012-03-05 14:25:00,44.24,44.25,44.23,44.23,49100.0,24.8931,24.8987,24.8875,24.8875,49100.0
2012-03-05 14:30:00,44.24,44.24,44.19,44.21,64600.0,24.8931,24.8931,24.865,24.8762,64600.0
2012-03-05 14:35:00,44.22,44.23,44.21,44.22,10500.0,24.8818,24.8875,24.8762,24.8818,10500.0
2012-03-05 14:40:00,44.23,44.23,44.2,44.23,29100.0,24.8875,24.8875,24.8706,24.8875,29100.0
2012-03-05 14:45:00,44.23,44.24,44.23,44.23,16200.0,24.8875,24.8931,24.8875,24.8875,16200.0
2012-03-05 14:50:00,44.23,44.26,44.23,44.25,11000.0,24.8875,24.9044,24.8875,24.8987,11000.0
2012-03-05 14:55:00,44.26,44.26,44.25,44.26,49400.0,24.9044,24.9044,24.8987,24.9044,49400.0
2012-03-05 15:00:00,44.25,44.26,44.21,44.24,104700.0,24.8987,24.9044,24.8762,24.8931,104700.0
2012-03-05 15:05:00,44.23,44.24,44.23,44.23,16400.0,24.8875,24.8931,24.8875,24.8875,16400.0
2012-03-05 15:10:00,44.24,44.24,44.22,44.22,19600.0,24.8931,24.8931,24.8818,24.8818,19600.0
2012-03-05 15:15:00,44.22,44.24,44.22,44.23,34900.0,24.8818,24.8931,24.8818,24.8875,34900.0
2012-03-05 15:20:00,44.24,44.26,44.23,44.25,15700.0,24.8931,24.9044,24.8875,24.8987,15700.0
2012-03-05 15:25:00,44.26,44.27,44.25,44.26,32600.0,24.9044,24.91,24.8987,24.9044,32600.0
2012-03-05 15:30:00,44.26,44.29,44.25,44.28,24700.0,24.9044,24.9212,24.8987,24.9156,24700.0
2012-03-05 15:35:00,44.29,44.3,44.28,44.29,31700.0,24.9212,24.9269,24.9156,24.9212,31700.0
2012-03-05 15:40:00,44.3,44.3,44.26,44.26,61500.0,24.9269,24.9269,24.9044,24.9044,61500.0
2012-03-05 15:45:00,44.26,44.27,44.22,44.23,155000.0,24.9044,24.91,24.8818,24.8875,155000.0
2012-03-05 15:50:00,44.22,44.25,44.2,44.23,98000.0,24.8818,24.8987,24.8706,24.8875,98000.0
2012-03-05 15:55:00,44.23,44.25,44.18,44.21,238500.0,24.8875,24.8987,24.8593,24.8762,238500.0
2012-03-06 09:30:00,44.13,44.2,44.05,44.17,196200.0,24.8312,24.8706,24.7862,24.8537,196200.0
2012-03-06 09:35:00,44.17,44.25,44.08,44.09,66100.0,24.8537,24.8987,24.8031,24.8087,66100.0
2012-03-06 09:40:00,44.1,44.13,44.06,44.12,70200.0,24.8143,24.8312,24.7918,24.8256,70200.0
2012-03-06 09:45:00,44.11,44.14,44.07,44.11,56000.0,24.82,24.8368,24.7974,24.82,56000.0
2012-03-06 09:50:00,44.11,44.11,44.02,44.08,131200.0,24.82,24.82,24.7693,24.8031,131200.0
2012-03-06 09:55:00,44.09,44.14,44.08,44.12,43600.0,24.8087,24.8368,24.8031,24.8256,43600.0
2012-03-06 10:00:00,44.12,44.16,44.11,44.11,34100.0,24.8256,24.8481,24.82,24.82,34100.0
2012-03-06 10:05:00,44.12,44.19,44.11,44.18,78300.0,24.8256,24.865,24.82,24.8593,78300.0
2012-03-06 10:10:00,44.19,44.25,44.18,44.25,61500.0,24.865,24.8987,24.8593,24.8987,61500.0
2012-03-06 10:15:00,44.24,44.32,44.23,44.3,67700.0,24.8931,24.9381,24.8875,24.9269,67700.0
2012-03-06 10:20:00,44.3,44.32,44.25,44.29,46200.0,24.9269,24.9381,24.8987,24.9212,46200.0
2012-03-06 10:25:00,44.29,44.3,44.21,44.24,88900.0,24.9212,24.9269,24.8762,24.8931,88900.0
2012-03-06 10:30:00,44.25,44.3,44.23,44.26,50000.0,24.8987,24.9269,24.8875,24.9044,50000.0
2012-03-06 10:35:00,44.26,44.27,44.22,44.26,59400.0,24.9044,24.91,24.8818,24.9044,59400.0
2012-03-06 10:40:00,44.26,44.3,44.21,44.24,147400.0,24.9044,24.9269,24.8762,24.8931,147400.0
2012-03-06 10:45:00,44.24,44.28,44.22,44.24,157700.0,24.8931,24.9156,24.8818,24.8931,157700.0
2012-03-06 10:50:00,44.24,44.25,44.21,44.25,61900.0,24.8931,24.8987,24.8762,24.8987,61900.0
2012-03-06 10:55:00,44.25,44.26,44.22,44.23,56400.0,24.8987,24.9044,24.8818,24.8875,56400.0
2012-03-06 11:00:00,44.23,44.29,44.22,44.25,86400.0,24.8875,24.9212,24.8818,24.8987,86400.0
2012-03-06 11:05:00,44.25,44.3,44.25,44.3,45400.0,24.8987,24.9269,24.8987,24.9269,45400.0
2012-03-06 11:10:00,44.29,44.34,44.29,44.33,43300.0,24.9212,24.9494,24.9212,24.9437,43300.0
2012-03-06 11:15:00,44.33,44.34,44.32,44.34,27300.0,24.9437,24.9494,24.9381,24.9494,27300.0
2012-03-06 11:20:00,44.34,44.34,44.3,44.3,33400.0,24.9494,24.9494,24.9269,24.9269,33400.0
2012-03-06 11:25:00,44.31,44.33,44.3,44.33,36400.0,24.9325,24.9437,24.9269,24.9437,36400.0
2012-03-06 11:30:00,44.33,44.34,44.3,44.33,35800.0,24.9437,24.9494,24.9269,24.9437,35800.0
2012-03-06 11:35:00,44.33,44.39,44.33,44.38,46400.0,24.9437,24.9775,24.9437,24.9719,46400.0
2012-03-06 11:40:00,44.38,44.41,44.37,44.4,21300.0,24.9719,24.9888,24.9663,24.9831,21300.0
2012-03-06 11:45:00,44.41,44.41,44.38,44.4,31000.0,24.9888,24.9888,24.9719,24.9831,31000.0
2012-03-06 11:50:00,44.4,44.45,44.39,44.45,39900.0,24.9831,25.0113,24.9775,25.0113,39900.0
2012-03-06 11:55:00,44.45,44.45,44.44,44.44,22500.0,25.0113,25.0113,25.0056,25.0056,22500.0
2012-03-06 12:00:00,44.45,44.52,44.45,44.51,98900.0,25.0113,25.0507,25.0113,25.045,98900.0
2012-03-06 12:05:00,44.52,44.53,44.48,44.48,58100.0,25.0507,25.0563,25.0281,25.0281,58100.0
2012-03-06 12:10:00,44.48,44.53,44.47,44.52,41800.0,25.0281,25.0563,25.0225,25.0507,41800.0
2012-03-06 12:15:00,44.52,44.52,44.45,44.49,120800.0,25.0507,25.0507,25.0113,25.0338,120800.0
2012-03-06 12:20:00,44.5,44.52,44.46,44.52,48200.0,25.0394,25.0507,25.0169,25.0507,48200.0
2012-03-06 12:25:00,44.52,44.54,44.5,44.51,33700.0,25.0507,25.0619,25.0394,25.045,33700.0
2012-03-06 12:30:00,44.5,44.57,44.5,44.57,46300.0,25.0394,25.0788,25.0394,25.0788,46300.0
2012-03-06 12:35:00,44.56,44.58,44.56,44.58,27800.0,25.0732,25.0844,25.0732,25.0844,27800.0
2012-03-06 12:40:00,44.59,44.59,44.58,44.58,33000.0,25.09,25.09,25.0844,25.0844,33000.0
2012-03-06 12:45:00,44.59,44.61,44.58,44.61,21500.0,25.09,25.1013,25.0844,25.1013,21500.0
2012-03-06 12:50:00,44.6,44.65,44.59,44.64,91200.0,25.0957,25.1238,25.09,25.1182,91200.0
2012-03-06 12:55:00,44.64,44.66,44.6,44.61,69400.0,25.1182,25.1294,25.0957,25.1013,69400.0
2012-03-06 13:00:00,44.61,44.64,44.58,44.64,39600.0,25.1013,25.1182,25.0844,25.1182,39600.0
2012-03-06 13:05:00,44.63,44.64,44.61,44.62,41700.0,25.1125,25.1182,25.1013,25.1069,41700.0
2012-03-06 13:10:00,44.61,44.62,44.58,44.58,34600.0,25.1013,25.1069,25.0844,25.0844,34600.0
2012-03-06 13:15:00,44.58,44.59,44.56,44.59,42200.0,25.0844,25.09,25.0732,25.09,42200.0
2012-03-06 13:20:00,44.59,44.63,44.59,44.59,50100.0,25.09,25.1125,25.09,25.09,50100.0
2012-03-06 13:25:00,44.59,44.62,44.58,44.6,55100.0,25.09,25.1069,25.0844,25.0957,55100.0
2012-03-06 13:30:00,44.6,44.64,44.59,44.63,97400.0,25.0957,25.1182,25.09,25.1125,97400.0
2012-03-06 13:35:00,44.63,44.63,44.59,44.59,35400.0,25.1125,25.1125,25.09,25.09,35400.0
2012-03-06 13:40:00,44.6,44.61,44.59,44.61,40400.0,25.0957,25.1013,25.09,25.1013,40400.0
2012-03-06 13:45:00,44.61,44.61,44.58,44.59,38800.0,25.1013,25.1013,25.0844,25.09,38800.0
2012-03-06 13:50:00,44.58,44.59,44.56,44.56,44800.0,25.0844,25.09,25.0732,25.0732,44800.0
2012-03-06 13:55:00,44.56,44.61,44.56,44.61,52200.0,25.0732,25.1013,25.0732,25.1013,52200.0
2012-03-06 14:00:00,44.61,44.64,44.6,44.63,37600.0,25.1013,25.1182,25.0957,25.1125,37600.0
2012-03-06 14:05:00,44.63,44.65,44.59,44.59,96700.0,25.1125,25.1238,25.09,25.09,96700.0
2012-03-06 14:10:00,44.59,44.6,44.57,44.57,52700.0,25.09,25.0957,25.0788,25.0788,52700.0
2012-03-06 14:15:00,44.58,44.61,44.57,44.61,29300.0,25.0844,25.1013,25.0788,25.1013,29300.0
2012-03-06 14:20:00,44.61,44.64,44.61,44.64,37000.0,25.1013,25.1182,25.1013,25.1182,37000.0
2012-03-06 14:25:00,44.64,44.65,44.6,44.61,59500.0,25.1182,25.1238,25.0957,25.1013,59500.0
2012-03-06 14:30:00,44.61,44.61,44.6,44.6,45900.0,25.1013,25.1013,25.0957,25.0957,45900.0
2012-03-06 14:35:00,44.6,44.61,44.58,44.6,103500.0,25.0957,25.1013,25.0844,25.0957,103500.0
2012-03-06 14:40:00,44.59,44.6,44.57,44.58,57100.0,25.09,25.0957,25.0788,25.0844,57100.0
2012-03-06 14:45:00,44.59,44.64,44.58,44.64,51600.0,25.09,25.1182,25.0844,25.1182,51600.0
2012-03-06 14:50:00,44.64,44.65,44.64,44.65,41200.0,25.1182,25.1238,25.1182,25.1238,41200.0
2012-03-06 14:55:00,44.64,44.65,44.64,44.64,56900.0,25.1182,25.1238,25.1182,25.1182,56900.0
2012-03-06 15:00:00,44.64,44.68,44.64,44.68,73700.0,25.1182,25.1407,25.1182,25.1407,73700.0
2012-03-06 15:05:00,44.68,44.72,44.68,44.72,128800.0,25.1407,25.1632,25.1407,25.1632,128800.0
2012-03-06 15:10:00,44.72,44.72,44.7,44.71,57300.0,25.1632,25.1632,25.1519,25.1576,57300.0
2012-03-06 15:15:00,44.71,44.74,44.7,44.74,75700.0,25.1576,25.1744,25.1519,25.1744,75700.0
2012-03-06 15:20:00,44.74,44.75,44.73,44.75,152500.0,25.1744,25.1801,25.1688,25.1801,152500.0
2012-03-06 15:25:00,44.74,44.75,44.72,44.74,98800.0,25.1744,25.1801,25.1632,25.1744,98800.0
2012-03-06 15:30:00,44.73,44.74,44.67,44.68,73100.0,25.1688,25.1744,25.1351,25.1407,73100.0
2012-03-06 15:35:00,44.68,44.7,44.67,44.7,48000.0,25.1407,25.1519,25.1351,25.1519,48000.0
2012-03-06 15:40:00,44.7,44.74,44.69,44.71,189100.0,25.1519,25.1744,25.1463,25.1576,189100.0
2012-03-06 15:45:00,44.71,44.75,44.7,44.74,113100.0,25.1576,25.1801,25.1519,25.1744,113100.0
2012-03-06 15:50:00,44.74,44.76,44.68,44.68,268100.0,25.1744,25.1857,25.1407,25.1407,268100.0
2012-03-06 15:55:00,44.69,44.71,44.64,44.64,557700.0,25.1463,25.1576,25.1182,25.1182,557700.0
2012-03-07 09:30:00,44.7,44.7,44.48,44.5,77700.0,25.1519,25.1519,25.0281,25.0394,77700.0
2012-03-07 09:35:00,44.51,44.57,44.45,44.51,103600.0,25.045,25.0788,25.0113,25.045,103600.0
2012-03-07 09:40:00,44.51,44.56,44.48,44.51,41800.0,25.045,25.0732,25.0281,25.045,41800.0
2012-03-07 09:45:00,44.51,44.52,44.45,44.49,45500.0,25.045,25.0507,25.0113,25.0338,45500.0
2012-03-07 09:50:00,44.49,44.52,44.44,44.5,71200.0,25.0338,25.0507,25.0056,25.0394,71200.0
2012-03-07 09:55:00,44.5,44.5,44.4,44.42,35500.0,25.0394,25.0394,24.9831,24.9944,35500.0
2012-03-07 10:00:00,44.42,44.5,44.42,44.5,97100.0,24.9944,25.0394,24.9944,25.0394,97100.0
2012-03-07 10:05:00,44.5,44.51,44.4,44.4,43800.0,25.0394,25.045,24.9831,24.9831,43800.0
2012-03-07 10:10:00,44.4,44.45,44.4,44.45,34100.0,24.9831,25.0113,24.9831,25.0113,34100.0
2012-03-07 10:15:00,44.45,44.47,44.4,44.4,32600.0,25.0113,25.0225,24.9831,24.9831,32600.0
2012-03-07 10:20:00,44.4,44.43,44.39,44.4,37800.0,24.9831,25.0,24.9775,24.9831,37800.0
2012-03-07 10:25:00,44.4,44.43,44.39,44.43,22100.0,24.9831,25.0,24.9775,25.0,22100.0
2012-03-07 10:30:00,44.42,44.45,44.4,44.41,33700.0,24.9944,25.0113,24.9831,24.9888,33700.0
2012-03-07 10:35:00,44.4,44.41,44.38,44.39,24100.0,24.9831,24.9888,24.9719,24.9775,24100.0
2012-03-07 10:40:00,44.39,44.43,44.38,44.43,30600.0,24.9775,25.0,24.9719,25.0,30600.0
2012-03-07 10:45:00,44.43,44.5,44.43,44.5,35900.0,25.0,25.0394,25.0,25.0394,35900.0
2012-03-07 10:50:00,44.5,44.52,44.45,44.48,44900.0,25.0394,25.0507,25.0113,25.0281,44900.0
2012-03-07 10:55:00,44.48,44.48,44.42,44.45,30700.0,25.0281,25.0281,24.9944,25.0113,30700.0
2012-03-07 11:00:00,44.44,44.51,44.44,44.47,41500.0,25.0056,25.045,25.0056,25.0225,41500.0
2012-03-07 11:05:00,44.47,44.48,44.44,44.47,35400.0,25.0225,25.0281,25.0056,25.0225,35400.0
2012-03-07 11:10:00,44.48,44.52,44.47,44.51,31000.0,25.0281,25.0507,25.0225,25.045,31000.0
2012-03-07 11:15:00,44.5,44.56,44.5,44.55,32000.0,25.0394,25.0732,25.0394,25.0675,32000.0
2012-03-07 11:20:00,44.55,44.59,44.54,44.55,43700.0,25.0675,25.09,25.0619,25.0675,43700.0
2012-03-07 11:25:00,44.55,44.57,44.53,44.55,34600.0,25.0675,25.0788,25.0563,25.0675,34600.0
2012-03-07 11:30:00,44.54,44.59,44.53,44.53,95300.0,25.0619,25.09,25.0563,25.0563,95300.0
2012-03-07 11:35:00,44.54,44.59,44.54,44.59,20100.0,25.0619,25.09,25.0619,25.09,20100.0
2012-03-07 11:40:00,44.59,44.59,44.58,44.58,8900.0,25.09,25.09,25.0844,25.0844,8900.0
2012-03-07 11:45:00,44.58,44.59,44.53,44.53,18700.0,25.0844,25.09,25.0563,25.0563,18700.0
2012-03-07 11:50:00,44.54,44.59,44.53,44.59,24600.0,25.0619,25.09,25.0563,25.09,24600.0
2012-03-07 11:55:00,44.59,44.61,44.59,44.61,14400.0,25.09,25.1013,25.09,25.1013,14400.0
2012-03-07 12:00:00,44.6,44.61,44.54,44.58,56600.0,25.0957,25.1013,25.0619,25.0844,56600.0
2012-03-07 12:05:00,44.58,44.59,44.54,44.54,29300.0,25.0844,25.09,25.0619,25.0619,29300.0
2012-03-07 12:10:00,44.54,44.55,44.54,44.55,10700.0,25.0619,25.0675,25.0619,25.0675,10700.0
2012-03-07 12:15:00,44.56,44.56,44.53,44.55,18300.0,25.0732,25.0732,25.0563,25.0675,18300.0
2012-03-07 12:20:00,44.55,44.56,44.54,44.55,31900.0,25.0675,25.0732,25.0619,25.0675,31900.0
2012-03-07 12:25:00,44.56,44.56,44.55,44.56,6300.0,25.0732,25.0732,25.0675,25.0732,6300.0
2012-03-07 12:30:00,44.56,44.56,44.55,44.55,9100.0,25.0732,25.0732,25.0675,25.0675,9100.0
2012-03-07 12:35:00,44.56,44.58,44.55,44.55,18000.0,25.0732,25.0844,25.0675,25.0675,18000.0
2012-03-07 12:40:00,44.55,44.58,44.55,44.56,15400.0,25.0675,25.0844,25.0675,25.0732,15400.0
2012-03-07 12:45:00,44.55,44.56,44.52,44.54,20300.0,25.0675,25.0732,25.0507,25.0619,20300.0
2012-03-07 12:50:00,44.53,44.54,44.53,44.53,4500.0,25.0563,25.0619,25.0563,25.0563,4500.0
2012-03-07 12:55:00,44.53,44.54,44.52,44.52,10300.0,25.0563,25.0619,25.0507,25.0507,10300.0
2012-03-07 13:00:00,44.53,44.53,44.52,44.52,11000.0,25.0563,25.0563,25.0507,25.0507,11000.0
2012-03-07 13:05:00,44.53,44.53,44.52,44.52,8700.0,25.0563,25.0563,25.0507,25.0507,8700.0
2012-03-07 13:10:00,44.52,44.53,44.52,44.53,10900.0,25.0507,25.0563,25.0507,25.0563,10900.0
2012-03-07 13:15:00,44.53,44.53,44.52,44.53,16400.0,25.0563,25.0563,25.0507,25.0563,16400.0
2012-03-07 13:20:00,44.52,44.55,44.52,44.55,19000.0,25.0507,25.0675,25.0507,25.0675,19000.0
2012-03-07 13:25:00,44.55,44.55,44.54,44.54,18400.0,25.0675,25.0675,25.0619,25.0619,18400.0
2012-03-07 13:30:00,44.55,44.6,44.54,44.59,54200.0,25.0675,25.0957,25.0619,25.09,54200.0
2012-03-07 13:35:00,44.58,44.59,44.55,44.57,33600.0,25.0844,25.09,25.0675,25.0788,33600.0
2012-03-07 13:40:00,44.57,44.59,44.55,44.57,29600.0,25.0788,25.09,25.0675,25.0788,29600.0
2012-03-07 13:45:00,44.57,44.58,44.54,44.54,13600.0,25.0788,25.0844,25.0619,25.0619,13600.0
2012-03-07 13:50:00,44.54,44.55,44.53,44.53,8600.0,25.0619,25.0675,25.0563,25.0563,8600.0
2012-03-07 13:55:00,44.54,44.54,44.53,44.53,10000.0,25.0619,25.0619,25.0563,25.0563,10000.0
2012-03-07 14:00:00,44.53,44.59,44.53,44.58,31400.0,25.0563,25.09,25.0563,25.0844,31400.0
2012-03-07 14:05:00,44.59,44.59,44.57,44.57,23000.0,25.09,25.09,25.0788,25.0788,23000.0
2012-03-07 14:10:00,44.57,44.58,44.57,44.57,16200.0,25.0788,25.0844,25.0788,25.0788,16200.0
2012-03-07 14:15:00,44.57,44.61,44.57,44.61,56300.0,25.0788,25.1013,25.0788,25.1013,56300.0
2012-03-07 14:20:00,44.6,44.61,44.6,44.61,14600.0,25.0957,25.1013,25.0957,25.1013,14600.0
2012-03-07 14:25:00,44.61,44.61,44.6,44.6,11500.0,25.1013,25.1013,25.0957,25.0957,11500.0
2012-03-07 14:30:00,44.6,44.63,44.6,44.63,29500.0,25.0957,25.1125,25.0957,25.1125,29500.0
2012-03-07 14:35:00,44.63,44.63,44.59,44.59,36400.0,25.1125,25.1125,25.09,25.09,36400.0
2012-03-07 14:40:00,44.59,44.61,44.59,44.59,25900.0,25.09,25.1013,25.09,25.09,25900.0
2012-03-07 14:45:00,44.59,44.6,44.58,44.59,27700.0,25.09,25.0957,25.0844,25.09,27700.0
2012-03-07 14:50:00,44.58,44.6,44.57,44.6,39400.0,25.0844,25.0957,25.0788,25.0957,39400.0
2012-03-07 14:55:00,44.59,44.61,44.59,44.6,27300.0,25.09,25.1013,25.09,25.0957,27300.0
2012-03-07 15:00:00,44.6,44.67,44.59,44.66,78600.0,25.0957,25.1351,25.09,25.1294,78600.0
2012-03-07 15:05:00,44.67,44.69,44.63,44.64,60100.0,25.1351,25.1463,25.1125,25.1182,60100.0
2012-03-07 15:10:00,44.63,44.64,44.62,44.62,16100.0,25.1125,25.1182,25.1069,25.1069,16100.0
2012-03-07 15:15:00,44.62,44.65,44.6,44.65,40500.0,25.1069,25.1238,25.0957,25.1238,40500.0
2012-03-07 15:20:00,44.66,44.67,44.64,44.64,26600.0,25.1294,25.1351,25.1182,25.1182,26600.0
2012-03-07 15:25:00,44.64,44.67,44.62,44.62,102400.0,25.1182,25.1351,25.1069,25.1069,102400.0
2012-03-07 15:30:00,44.63,44.63,44.61,44.61,24900.0,25.1125,25.1125,25.1013,25.1013,24900.0
2012-03-07 15:35:00,44.61,44.62,44.59,44.59,41000.0,25.1013,25.1069,25.09,25.09,41000.0
2012-03-07 15:40:00,44.59,44.62,44.59,44.59,83800.0,25.09,25.1069,25.09,25.09,83800.0
2012-03-07 15:45:00,44.6,44.63,44.59,44.62,73800.0,25.0957,25.1125,25.09,25.1069,73800.0
2012-03-07 15:50:00,44.62,44.64,44.61,44.63,87200.0,25.1069,25.1182,25.1013,25.1125,87200.0
2012-03-07 15:55:00,44.63,44.64,44.58,44.62,216400.0,25.1125,25.1182,25.0844,25.1069,216400.0
2012-03-08 09:30:00,44.76,44.78,44.66,44.76,74200.0,25.1857,25.197,25.1294,25.1857,74200.0
2012-03-08 09:35:00,44.75,44.77,44.68,44.69,48300.0,25.1801,25.1913,25.1407,25.1463,48300.0
2012-03-08 09:40:00,44.69,44.77,44.69,44.72,72100.0,25.1463,25.1913,25.1463,25.1632,72100.0
2012-03-08 09:45:00,44.73,44.77,44.68,44.76,54300.0,25.1688,25.1913,25.1407,25.1857,54300.0
2012-03-08 09:50:00,44.76,44.88,44.71,44.87,172300.0,25.1857,25.2532,25.1576,25.2476,172300.0
2012-03-08 09:55:00,44.86,44.87,44.78,44.8,109300.0,25.242,25.2476,25.197,25.2082,109300.0
2012-03-08 10:00:00,44.79,44.81,44.74,44.77,27500.0,25.2026,25.2138,25.1744,25.1913,27500.0
2012-03-08 10:05:00,44.76,44.8,44.73,44.8,53900.0,25.1857,25.2082,25.1688,25.2082,53900.0
2012-03-08 10:10:00,44.8,44.87,44.79,44.87,33700.0,25.2082,25.2476,25.2026,25.2476,33700.0
2012-03-08 10:15:00,44.86,44.9,44.84,44.84,43400.0,25.242,25.2645,25.2307,25.2307,43400.0
2012-03-08 10:20:00,44.84,44.84,44.74,44.76,48700.0,25.2307,25.2307,25.1744,25.1857,48700.0
2012-03-08 10:25:00,44.75,44.75,44.67,44.72,65100.0,25.1801,25.1801,25.1351,25.1632,65100.0
2012-03-08 10:30:00,44.71,44.8,44.7,44.79,34100.0,25.1576,25.2082,25.1519,25.2026,34100.0
2012-03-08 10:35:00,44.79,44.84,44.78,44.78,32500.0,25.2026,25.2307,25.197,25.197,32500.0
2012-03-08 10:40:00,44.78,44.81,44.76,44.79,37300.0,25.197,25.2138,25.1857,25.2026,37300.0
2012-03-08 10:45:00,44.8,44.83,44.74,44.75,60000.0,25.2082,25.2251,25.1744,25.1801,60000.0
2012-03-08 10:50:00,44.75,44.78,44.73,44.77,14200.0,25.1801,25.197,25.1688,25.1913,14200.0
2012-03-08 10:55:00,44.78,44.82,44.75,44.8,53400.0,25.197,25.2195,25.1801,25.2082,53400.0
2012-03-08 11:00:00,44.8,44.8,44.71,44.72,38600.0,25.2082,25.2082,25.1576,25.1632,38600.0
2012-03-08 11:05:00,44.73,44.74,44.7,44.72,29900.0,25.1688,25.1744,25.1519,25.1632,29900.0
2012-03-08 11:10:00,44.72,44.73,44.68,44.7,60400.0,25.1632,25.1688,25.1407,25.1519,60400.0
2012-03-08 11:15:00,44.7,44.71,44.68,44.68,21800.0,25.1519,25.1576,25.1407,25.1407,21800.0
2012-03-08 11:20:00,44.69,44.76,44.68,44.72,39400.0,25.1463,25.1857,25.1407,25.1632,39400.0
2012-03-08 11:25:00,44.72,44.72,44.65,44.65,51900.0,25.1632,25.1632,25.1238,25.1238,51900.0
2012-03-08 11:30:00,44.65,44.74,44.65,44.73,52900.0,25.1238,25.1744,25.1238,25.1688,52900.0
2012-03-08 11:35:00,44.73,44.77,44.72,44.76,15700.0,25.1688,25.1913,25.1632,25.1857,15700.0
2012-03-08 11:40:00,44.76,44.77,44.74,44.76,21400.0,25.1857,25.1913,25.1744,25.1857,21400.0
2012-03-08 11:45:00,44.75,44.79,44.72,44.72,26200.0,25.1801,25.2026,25.1632,25.1632,26200.0
2012-03-08 11:50:00,44.72,44.75,44.72,44.72,14100.0,25.1632,25.1801,25.1632,25.1632,14100.0
2012-03-08 11:55:00,44.72,44.73,44.69,44.72,25700.0,25.1632,25.1688,25.1463,25.1632,25700.0
2012-03-08 12:00:00,44.72,44.73,44.7,44.71,32700.0,25.1632,25.1688,25.1519,25.1576,32700.0
2012-03-08 12:05:00,44.71,44.74,44.71,44.74,9500.0,25.1576,25.1744,25.1576,25.1744,9500.0
2012-03-08 12:10:00,44.74,44.77,44.73,44.77,27600.0,25.1744,25.1913,25.1688,25.1913,27600.0
2012-03-08 12:15:00,44.77,44.77,44.73,44.75,51200.0,25.1913,25.1913,25.1688,25.1801,51200.0
2012-03-08 12:20:00,44.75,44.77,44.75,44.76,13100.0,25.1801,25.1913,25.1801,25.1857,13100.0
2012-03-08 12:25:00,44.77,44.77,44.76,44.76,5100.0,25.1913,25.1913,25.1857,25.1857,5100.0
2012-03-08 12:30:00,44.76,44.77,44.75,44.76,11700.0,25.1857,25.1913,25.1801,25.1857,11700.0
2012-03-08 12:35:00,44.75,44.78,44.75,44.77,18800.0,25.1801,25.197,25.1801,25.1913,18800.0
2012-03-08 12:40:00,44.78,44.78,44.77,44.78,9700.0,25.197,25.197,25.1913,25.197,9700.0
2012-03-08 12:45:00,44.78,44.78,44.77,44.78,12400.0,25.197,25.197,25.1913,25.197,12400.0
2012-03-08 12:50:00,44.78,44.8,44.77,44.79,30500.0,25.197,25.2082,25.1913,25.2026,30500.0
2012-03-08 12:55:00,44.78,44.8,44.77,44.77,33200.0,25.197,25.2082,25.1913,25.1913,33200.0
2012-03-08 13:00:00,44.77,44.78,44.72,44.76,92500.0,25.1913,25.197,25.1632,25.1857,92500.0
2012-03-08 13:05:00,44.75,44.75,44.74,44.74,10100.0,25.1801,25.1801,25.1744,25.1744,10100.0
2012-03-08 13:10:00,44.75,44.77,44.74,44.76,19900.0,25.1801,25.1913,25.1744,25.1857,19900.0
2012-03-08 13:15:00,44.77,44.78,44.76,44.77,9000.0,25.1913,25.197,25.1857,25.1913,9000.0
2012-03-08 13:20:00,44.77,44.78,44.76,44.78,8700.0,25.1913,25.197,25.1857,25.197,8700.0
2012-03-08 13:25:00,44.77,44.79,44.76,44.78,29700.0,25.1913,25.2026,25.1857,25.197,29700.0
2012-03-08 13:30:00,44.77,44.8,44.77,44.79,9200.0,25.1913,25.2082,25.1913,25.2026,9200.0
2012-03-08 13:35:00,44.79,44.82,44.77,44.8,30100.0,25.2026,25.2195,25.1913,25.2082,30100.0
2012-03-08 13:40:00,44.8,44.82,44.79,44.81,12100.0,25.2082,25.2195,25.2026,25.2138,12100.0
2012-03-08 13:45:00,44.81,44.82,44.74,44.77,48600.0,25.2138,25.2195,25.1744,25.1913,48600.0
2012-03-08 13:50:00,44.77,44.78,44.76,44.77,15300.0,25.1913,25.197,25.1857,25.1913,15300.0
2012-03-08 13:55:00,44.76,44.78,44.75,44.78,15000.0,25.1857,25.197,25.1801,25.197,15000.0
2012-03-08 14:00:00,44.78,44.79,44.77,44.78,7500.0,25.197,25.2026,25.1913,25.197,7500.0
2012-03-08 14:05:00,44.77,44.78,44.76,44.78,8600.0,25.1913,25.197,25.1857,25.197,8600.0
2012-03-08 14:10:00,44.78,44.78,44.73,44.73,18500.0,25.197,25.197,25.1688,25.1688,18500.0
2012-03-08 14:15:00,44.73,44.77,44.73,44.76,22700.0,25.1688,25.1913,25.1688,25.1857,22700.0
2012-03-08 14:20:00,44.77,44.77,44.76,44.76,6200.0,25.1913,25.1913,25.1857,25.1857,6200.0
2012-03-08 14:25:00,44.76,44.8,44.76,44.8,14500.0,25.1857,25.2082,25.1857,25.2082,14500.0
2012-03-08 14:30:00,44.8,44.8,44.75,44.76,103600.0,25.2082,25.2082,25.1801,25.1857,103600.0
2012-03-08 14:35:00,44.77,44.82,44.77,44.82,74900.0,25.1913,25.2195,25.1913,25.2195,74900.0
2012-03-08 14:40:00,44.82,44.86,44.81,44.84,35300.0,25.2195,25.242,25.2138,25.2307,35300.0
2012-03-08 14:45:00,44.85,44.85,44.84,44.84,11600.0,25.2363,25.2363,25.2307,25.2307,11600.0
2012-03-08 14:50:00,44.84,44.88,44.83,44.88,28700.0,25.2307,25.2532,25.2251,25.2532,28700.0
2012-03-08 14:55:00,44.87,44.89,44.85,44.87,43000.0,25.2476,25.2588,25.2363,25.2476,43000.0
2012-03-08 15:00:00,44.87,44.88,44.84,44.85,23000.0,25.2476,25.2532,25.2307,25.2363,23000.0
2012-03-08 15:05:00,44.86,44.88,44.85,44.86,22300.0,25.242,25.2532,25.2363,25.242,22300.0
2012-03-08 15:10:00,44.86,44.88,44.83,44.86,83400.0,25.242,25.2532,25.2251,25.242,83400.0
2012-03-08 15:15:00,44.87,44.88,44.84,44.85,28500.0,25.2476,25.2532,25.2307,25.2363,28500.0
2012-03-08 15:20:00,44.86,44.86,44.84,44.86,17000.0,25.242,25.242,25.2307,25.242,17000.0
2012-03-08 15:25:00,44.85,44.87,44.85,44.87,23800.0,25.2363,25.2476,25.2363,25.2476,23800.0
2012-03-08 15:30:00,44.87,44.88,44.86,44.88,36500.0,25.2476,25.2532,25.242,25.2532,36500.0
2012-03-08 15:35:00,44.87,44.88,44.83,44.84,45900.0,25.2476,25.2532,25.2251,25.2307,45900.0
2012-03-08 15:40:00,44.84,44.84,44.78,44.78,51500.0,25.2307,25.2307,25.197,25.197,51500.0
2012-03-08 15:45:00,44.78,44.79,44.76,44.77,40200.0,25.197,25.2026,25.1857,25.1913,40200.0
2012-03-08 15:50:00,44.76,44.8,44.76,44.78,75800.0,25.1857,25.2082,25.1857,25.197,75800.0
2012-03-08 15:55:00,44.78,44.78,44.75,44.77,165300.0,25.197,25.197,25.1801,25.1913,165300.0
2012-03-09 09:30:00,44.77,44.8,44.67,44.67,48500.0,25.1913,25.2082,25.1351,25.1351,48500.0
2012-03-09 09:35:00,44.7,44.7,44.64,44.69,45700.0,25.1519,25.1519,25.1182,25.1463,45700.0
2012-03-09 09:40:00,44.69,44.7,44.56,44.59,159500.0,25.1463,25.1519,25.0732,25.09,159500.0
2012-03-09 09:45:00,44.61,44.66,44.61,44.65,30400.0,25.1013,25.1294,25.1013,25.1238,30400.0
2012-03-09 09:50:00,44.65,44.65,44.57,44.6,26100.0,25.1238,25.1238,25.0788,25.0957,26100.0
2012-03-09 09:55:00,44.59,44.69,44.59,44.69,27700.0,25.09,25.1463,25.09,25.1463,27700.0
2012-03-09 10:00:00,44.69,44.77,44.68,44.76,35300.0,25.1463,25.1913,25.1407,25.1857,35300.0
2012-03-09 10:05:00,44.76,44.78,44.7,44.73,21000.0,25.1857,25.197,25.1519,25.1688,21000.0
2012-03-09 10:10:00,44.73,44.8,44.73,44.79,28400.0,25.1688,25.2082,25.1688,25.2026,28400.0
2012-03-09 10:15:00,44.78,44.86,44.78,44.86,33600.0,25.197,25.242,25.197,25.242,33600.0
2012-03-09 10:20:00,44.86,44.89,44.84,44.84,31500.0,25.242,25.2588,25.2307,25.2307,31500.0
2012-03-09 10:25:00,44.85,44.87,44.82,44.83,26500.0,25.2363,25.2476,25.2195,25.2251,26500.0
2012-03-09 10:30:00,44.84,44.88,44.84,44.86,38700.0,25.2307,25.2532,25.2307,25.242,38700.0
2012-03-09 10:35:00,44.87,44.9,44.85,44.9,37800.0,25.2476,25.2645,25.2363,25.2645,37800.0
2012-03-09 10:40:00,44.9,44.93,44.89,44.93,27600.0,25.2645,25.2814,25.2588,25.2814,27600.0
2012-03-09 10:45:00,44.93,44.95,44.93,44.95,20500.0,25.2814,25.2926,25.2814,25.2926,20500.0
2012-03-09 10:50:00,44.94,44.96,44.94,44.94,30500.0,25.287,25.2982,25.287,25.287,30500.0
2012-03-09 10:55:00,44.94,44.97,44.93,44.96,47100.0,25.287,25.3039,25.2814,25.2982,47100.0
2012-03-09 11:00:00,44.95,44.98,44.95,44.95,50000.0,25.2926,25.3095,25.2926,25.2926,50000.0
2012-03-09 11:05:00,44.94,44.96,44.93,44.93,45500.0,25.287,25.2982,25.2814,25.2814,45500.0
2012-03-09 11:10:00,44.93,44.94,44.92,44.94,23900.0,25.2814,25.287,25.2757,25.287,23900.0
2012-03-09 11:15:00,44.94,44.97,44.94,44.97,28700.0,25.287,25.3039,25.287,25.3039,28700.0
2012-03-09 11:20:00,44.97,44.97,44.94,44.95,25400.0,25.3039,25.3039,25.287,25.2926,25400.0
2012-03-09 11:25:00,44.95,44.95,44.89,44.9,30300.0,25.2926,25.2926,25.2588,25.2645,30300.0
2012-03-09 11:30:00,44.91,44.96,44.91,44.93,23000.0,25.2701,25.2982,25.2701,25.2814,23000.0
2012-03-09 11:35:00,44.94,44.97,44.93,44.96,32400.0,25.287,25.3039,25.2814,25.2982,32400.0
2012-03-09 11:40:00,44.96,44.97,44.93,44.96,17700.0,25.2982,25.3039,25.2814,25.2982,17700.0
2012-03-09 11:45:00,44.97,44.97,44.95,44.96,17600.0,25.3039,25.3039,25.2926,25.2982,17600.0
2012-03-09 11:50:00,44.96,44.98,44.95,44.98,20100.0,25.2982,25.3095,25.2926,25.3095,20100.0
2012-03-09 11:55:00,44.98,44.99,44.97,44.99,33600.0,25.3095,25.3151,25.3039,25.3151,33600.0
2012-03-09 12:00:00,44.99,45.0,44.96,44.96,46800.0,25.3151,25.3207,25.2982,25.2982,46800.0
2012-03-09 12:05:00,44.96,44.98,44.95,44.98,33300.0,25.2982,25.3095,25.2926,25.3095,33300.0
2012-03-09 12:10:00,44.98,44.99,44.97,44.98,17400.0,25.3095,25.3151,25.3039,25.3095,17400.0
2012-03-09 12:15:00,44.97,44.98,44.95,44.98,26100.0,25.3039,25.3095,25.2926,25.3095,26100.0
2012-03-09 12:20:00,44.98,44.98,44.95,44.97,37200.0,25.3095,25.3095,25.2926,25.3039,37200.0
2012-03-09 12:25:00,44.97,44.97,44.94,44.94,16100.0,25.3039,25.3039,25.287,25.287,16100.0
2012-03-09 12:30:00,44.94,44.95,44.94,44.94,2900.0,25.287,25.2926,25.287,25.287,2900.0
2012-03-09 12:35:00,44.95,44.96,44.94,44.96,21800.0,25.2926,25.2982,25.287,25.2982,21800.0
2012-03-09 12:40:00,44.96,44.96,44.95,44.95,37400.0,25.2982,25.2982,25.2926,25.2926,37400.0
2012-03-09 12:45:00,44.96,44.98,44.95,44.97,40100.0,25.2982,25.3095,25.2926,25.3039,40100.0
2012-03-09 12:50:00,44.97,44.98,44.96,44.97,10600.0,25.3039,25.3095,25.2982,25.3039,10600.0
2012-03-09 12:55:00,44.98,44.98,44.97,44.98,13200.0,25.3095,25.3095,25.3039,25.3095,13200.0
2012-03-09 13:00:00,44.97,44.98,44.97,44.98,11700.0,25.3039,25.3095,25.3039,25.3095,11700.0
2012-03-09 13:05:00,44.98,44.98,44.97,44.98,8000.0,25.3095,25.3095,25.3039,25.3095,8000.0
2012-03-09 13:10:00,44.98,44.98,44.97,44.98,5400.0,25.3095,25.3095,25.3039,25.3095,5400.0
2012-03-09 13:15:00,44.98,45.0,44.98,44.99,38400.0,25.3095,25.3207,25.3095,25.3151,38400.0
2012-03-09 13:20:00,45.0,45.0,44.99,44.99,33300.0,25.3207,25.3207,25.3151,25.3151,33300.0
2012-03-09 13:25:00,45.0,45.02,44.99,45.02,169600.0,25.3207,25.332,25.3151,25.332,169600.0
2012-03-09 13:30:00,45.02,45.03,45.01,45.02,14000.0,25.332,25.3376,25.3264,25.332,14000.0
2012-03-09 13:35:00,45.02,45.05,45.01,45.03,126200.0,25.332,25.3489,25.3264,25.3376,126200.0
2012-03-09 13:40:00,45.03,45.03,45.01,45.03,26400.0,25.3376,25.3376,25.3264,25.3376,26400.0
2012-03-09 13:45:00,45.03,45.06,45.02,45.06,32800.0,25.3376,25.3545,25.332,25.3545,32800.0
2012-03-09 13:50:00,45.05,45.06,45.05,45.06,18200.0,25.3489,25.3545,25.3489,25.3545,18200.0
2012-03-09 13:55:00,45.06,45.07,45.05,45.07,32600.0,25.3545,25.3601,25.3489,25.3601,32600.0
2012-03-09 14:00:00,45.06,45.07,45.05,45.06,23800.0,25.3545,25.3601,25.3489,25.3545,23800.0
2012-03-09 14:05:00,45.06,45.07,45.05,45.05,14600.0,25.3545,25.3601,25.3489,25.3489,14600.0
2012-03-09 14:10:00,45.06,45.07,45.06,45.07,5500.0,25.3545,25.3601,25.3545,25.3601,5500.0
2012-03-09 14:15:00,45.06,45.07,45.06,45.07,7600.0,25.3545,25.3601,25.3545,25.3601,7600.0
2012-03-09 14:20:00,45.07,45.07,45.06,45.07,5900.0,25.3601,25.3601,25.3545,25.3601,5900.0
2012-03-09 14:25:00,45.07,45.09,45.06,45.09,31700.0,25.3601,25.3714,25.3545,25.3714,31700.0
2012-03-09 14:30:00,45.09,45.1,45.07,45.08,94500.0,25.3714,25.377,25.3601,25.3658,94500.0
2012-03-09 14:35:00,45.08,45.09,45.07,45.09,22000.0,25.3658,25.3714,25.3601,25.3714,22000.0
2012-03-09 14:40:00,45.09,45.09,45.07,45.09,35700.0,25.3714,25.3714,25.3601,25.3714,35700.0
2012-03-09 14:45:00,45.09,45.12,45.07,45.08,71100.0,25.3714,25.3883,25.3601,25.3658,71100.0
2012-03-09 14:50:00,45.07,45.08,45.05,45.08,27300.0,25.3601,25.3658,25.3489,25.3658,27300.0
2012-03-09 14:55:00,45.08,45.09,45.05,45.08,139900.0,25.3658,25.3714,25.3489,25.3658,139900.0
2012-03-09 15:00:00,45.09,45.1,45.08,45.09,39600.0,25.3714,25.377,25.3658,25.3714,39600.0
2012-03-09 15:05:00,45.09,45.11,45.07,45.1,48100.0,25.3714,25.3826,25.3601,25.377,48100.0
2012-03-09 15:10:00,45.11,45.13,45.11,45.13,35700.0,25.3826,25.3939,25.3826,25.3939,35700.0
2012-03-09 15:15:00,45.12,45.16,45.12,45.15,45500.0,25.3883,25.4108,25.3883,25.4051,45500.0
2012-03-09 15:20:00,45.16,45.16,45.1,45.1,111400.0,25.4108,25.4108,25.377,25.377,111400.0
2012-03-09 15:25:00,45.1,45.11,45.1,45.11,113300.0,25.377,25.3826,25.377,25.3826,113300.0
2012-03-09 15:30:00,45.11,45.11,45.05,45.06,97500.0,25.3826,25.3826,25.3489,25.3545,97500.0
2012-03-09 15:35:00,45.06,45.08,45.04,45.05,69500.0,25.3545,25.3658,25.3432,25.3489,69500.0
2012-03-09 15:40:00,45.06,45.08,45.05,45.07,65600.0,25.3545,25.3658,25.3489,25.3601,65600.0
2012-03-09 15:45:00,45.07,45.08,45.03,45.06,114600.0,25.3601,25.3658,25.3376,25.3545,114600.0
2012-03-09 15:50:00,45.06,45.06,45.02,45.04,92900.0,25.3545,25.3545,25.332,25.3432,92900.0
2012-03-09 15:55:00,45.05,45.12,45.04,45.12,268400.0,25.3489,25.3883,25.3432,25.3883,268400.0
2012-03-12 09:30:00,45.06,45.19,45.06,45.19,55500.0,25.3545,25.4277,25.3545,25.4277,55500.0
2012-03-12 09:35:00,45.19,45.2,45.07,45.11,21000.0,25.4277,25.4333,25.3601,25.3826,21000.0
2012-03-12 09:40:00,45.11,45.12,45.06,45.1,16900.0,25.3826,25.3883,25.3545,25.377,16900.0
2012-03-12 09:45:00,45.12,45.27,45.12,45.25,102100.0,25.3883,25.4727,25.3883,25.4614,102100.0
2012-03-12 09:50:00,45.27,45.35,45.24,45.34,95400.0,25.4727,25.5177,25.4558,25.5121,95400.0
2012-03-12 09:55:00,45.33,45.33,45.24,45.33,27800.0,25.5064,25.5064,25.4558,25.5064,27800.0
2012-03-12 10:00:00,45.32,45.39,45.29,45.33,67200.0,25.5008,25.5402,25.4839,25.5064,67200.0
2012-03-12 10:05:00,45.32,45.39,45.3,45.38,41300.0,25.5008,25.5402,25.4895,25.5346,41300.0
2012-03-12 10:10:00,45.37,45.43,45.34,45.42,46900.0,25.5289,25.5627,25.5121,25.5571,46900.0
2012-03-12 10:15:00,45.41,45.46,45.41,45.45,47300.0,25.5514,25.5796,25.5514,25.5739,47300.0
2012-03-12 10:20:00,45.46,45.47,45.44,45.47,46100.0,25.5796,25.5852,25.5683,25.5852,46100.0
2012-03-12 10:25:00,45.47,45.48,45.44,45.46,46200.0,25.5852,25.5908,25.5683,25.5796,46200.0
2012-03-12 10:30:00,45.47,45.49,45.42,45.49,46500.0,25.5852,25.5965,25.5571,25.5965,46500.0
2012-03-12 10:35:00,45.48,45.49,45.43,45.43,40000.0,25.5908,25.5965,25.5627,25.5627,40000.0
2012-03-12 10:40:00,45.43,45.49,45.43,45.47,89200.0,25.5627,25.5965,25.5627,25.5852,89200.0
2012-03-12 10:45:00,45.47,45.5,45.45,45.48,44100.0,25.5852,25.6021,25.5739,25.5908,44100.0
2012-03-12 10:50:00,45.48,45.49,45.45,45.45,22000.0,25.5908,25.5965,25.5739,25.5739,22000.0
2012-03-12 10:55:00,45.44,45.46,45.41,45.41,59500.0,25.5683,25.5796,25.5514,25.5514,59500.0
2012-03-12 11:00:00,45.42,45.46,45.41,45.45,33400.0,25.5571,25.5796,25.5514,25.5739,33400.0
2012-03-12 11:05:00,45.44,45.48,45.42,45.42,22800.0,25.5683,25.5908,25.5571,25.5571,22800.0
2012-03-12 11:10:00,45.41,45.47,45.4,45.44,33600.0,25.5514,25.5852,25.5458,25.5683,33600.0
2012-03-12 11:15:00,45.44,45.49,45.41,45.46,93800.0,25.5683,25.5965,25.5514,25.5796,93800.0
2012-03-12 11:20:00,45.46,45.5,45.46,45.47,78800.0,25.5796,25.6021,25.5796,25.5852,78800.0
2012-03-12 11:25:00,45.47,45.49,45.46,45.48,34300.0,25.5852,25.5965,25.5796,25.5908,34300.0
2012-03-12 11:30:00,45.48,45.48,45.45,45.46,34400.0,25.5908,25.5908,25.5739,25.5796,34400.0
2012-03-12 11:35:00,45.46,45.47,45.43,45.46,36200.0,25.5796,25.5852,25.5627,25.5796,36200.0
2012-03-12 11:40:00,45.45,45.46,45.42,45.43,19700.0,25.5739,25.5796,25.5571,25.5627,19700.0
2012-03-12 11:45:00,45.42,45.45,45.38,45.38,23600.0,25.5571,25.5739,25.5346,25.5346,23600.0
2012-03-12 11:50:00,45.38,45.4,45.33,45.33,16500.0,25.5346,25.5458,25.5064,25.5064,16500.0
2012-03-12 11:55:00,45.33,45.33,45.31,45.31,6000.0,25.5064,25.5064,25.4952,25.4952,6000.0
2012-03-12 12:00:00,45.32,45.4,45.3,45.4,36200.0,25.5008,25.5458,25.4895,25.5458,36200.0
2012-03-12 12:05:00,45.39,45.41,45.39,45.4,36600.0,25.5402,25.5514,25.5402,25.5458,36600.0
2012-03-12 12:10:00,45.39,45.43,45.39,45.42,20300.0,25.5402,25.5627,25.5402,25.5571,20300.0
2012-03-12 12:15:00,45.43,45.46,45.41,45.44,32900.0,25.5627,25.5796,25.5514,25.5683,32900.0
2012-03-12 12:20:00,45.44,45.45,45.4,45.4,30800.0,25.5683,25.5739,25.5458,25.5458,30800.0
2012-03-12 12:25:00,45.4,45.41,45.38,45.4,53400.0,25.5458,25.5514,25.5346,25.5458,53400.0
2012-03-12 12:30:00,45.4,45.45,45.39,45.45,70800.0,25.5458,25.5739,25.5402,25.5739,70800.0
2012-03-12 12:35:00,45.45,45.45,45.41,45.41,28100.0,25.5739,25.5739,25.5514,25.5514,28100.0
2012-03-12 12:40:00,45.42,45.42,45.39,45.41,31000.0,25.5571,25.5571,25.5402,25.5514,31000.0
2012-03-12 12:45:00,45.41,45.43,45.41,45.43,20400.0,25.5514,25.5627,25.5514,25.5627,20400.0
2012-03-12 12:50:00,45.42,45.43,45.39,45.39,33300.0,25.5571,25.5627,25.5402,25.5402,33300.0
2012-03-12 12:55:00,45.39,45.4,45.36,45.37,27800.0,25.5402,25.5458,25.5233,25.5289,27800.0
2012-03-12 13:00:00,45.37,45.38,45.37,45.37,6900.0,25.5289,25.5346,25.5289,25.5289,6900.0
2012-03-12 13:05:00,45.37,45.4,45.37,45.39,17600.0,25.5289,25.5458,25.5289,25.5402,17600.0
2012-03-12 13:10:00,45.4,45.4,45.39,45.4,6600.0,25.5458,25.5458,25.5402,25.5458,6600.0
2012-03-12 13:15:00,45.4,45.42,45.39,45.42,27700.0,25.5458,25.5571,25.5402,25.5571,27700.0
2012-03-12 13:20:00,45.42,45.43,45.4,45.41,51800.0,25.5571,25.5627,25.5458,25.5514,51800.0
2012-03-12 13:25:00,45.41,45.42,45.41,45.42,23500.0,25.5514,25.5571,25.5514,25.5571,23500.0
2012-03-12 13:30:00,45.41,45.42,45.41,45.41,6000.0,25.5514,25.5571,25.5514,25.5514,6000.0
2012-03-12 13:35:00,45.41,45.43,45.41,45.43,51800.0,25.5514,25.5627,25.5514,25.5627,51800.0
2012-03-12 13:40:00,45.42,45.43,45.41,45.42,47300.0,25.5571,25.5627,25.5514,25.5571,47300.0
2012-03-12 13:45:00,45.43,45.43,45.41,45.42,16500.0,25.5627,25.5627,25.5514,25.5571,16500.0
2012-03-12 13:50:00,45.42,45.43,45.41,45.42,14100.0,25.5571,25.5627,25.5514,25.5571,14100.0
2012-03-12 13:55:00,45.42,45.42,45.41,45.41,10000.0,25.5571,25.5571,25.5514,25.5514,10000.0
2012-03-12 14:00:00,45.42,45.42,45.41,45.41,10100.0,25.5571,25.5571,25.5514,25.5514,10100.0
2012-03-12 14:05:00,45.41,45.43,45.41,45.42,22800.0,25.5514,25.5627,25.5514,25.5571,22800.0
2012-03-12 14:10:00,45.42,45.42,45.39,45.4,59100.0,25.5571,25.5571,25.5402,25.5458,59100.0
2012-03-12 14:15:00,45.4,45.4,45.39,45.4,8400.0,25.5458,25.5458,25.5402,25.5458,8400.0
2012-03-12 14:20:00,45.4,45.41,45.39,45.41,21500.0,25.5458,25.5514,25.5402,25.5514,21500.0
2012-03-12 14:25:00,45.41,45.41,45.39,45.39,22400.0,25.5514,25.5514,25.5402,25.5402,22400.0
2012-03-12 14:30:00,45.39,45.4,45.38,45.38,13700.0,25.5402,25.5458,25.5346,25.5346,13700.0
2012-03-12 14:35:00,45.39,45.4,45.37,45.4,32600.0,25.5402,25.5458,25.5289,25.5458,32600.0
2012-03-12 14:40:00,45.4,45.41,45.38,45.4,22300.0,25.5458,25.5514,25.5346,25.5458,22300.0
2012-03-12 14:45:00,45.39,45.39,45.37,45.37,14900.0,25.5402,25.5402,25.5289,25.5289,14900.0
2012-03-12 14:50:00,45.37,45.38,45.37,45.38,10000.0,25.5289,25.5346,25.5289,25.5346,10000.0
2012-03-12 14:55:00,45.38,45.4,45.38,45.4,13300.0,25.5346,25.5458,25.5346,25.5458,13300.0
2012-03-12 15:00:00,45.39,45.4,45.39,45.39,20300.0,25.5402,25.5458,25.5402,25.5402,20300.0
2012-03-12 15:05:00,45.4,45.4,45.39,45.4,10100.0,25.5458,25.5458,25.5402,25.5458,10100.0
2012-03-12 15:10:00,45.4,45.43,45.39,45.42,60000.0,25.5458,25.5627,25.5402,25.5571,60000.0
2012-03-12 15:15:00,45.43,45.45,45.42,45.45,42400.0,25.5627,25.5739,25.5571,25.5739,42400.0
2012-03-12 15:20:00,45.45,45.46,45.41,45.42,47500.0,25.5739,25.5796,25.5514,25.5571,47500.0
2012-03-12 15:25:00,45.43,45.44,45.39,45.39,35900.0,25.5627,25.5683,25.5402,25.5402,35900.0
2012-03-12 15:30:00,45.4,45.4,45.39,45.39,18600.0,25.5458,25.5458,25.5402,25.5402,18600.0
2012-03-12 15:35:00,45.39,45.4,45.38,45.38,23500.0,25.5402,25.5458,25.5346,25.5346,23500.0
2012-03-12 15:40:00,45.38,45.39,45.37,45.37,21200.0,25.5346,25.5402,25.5289,25.5289,21200.0
2012-03-12 15:45:00,45.37,45.39,45.35,45.39,82100.0,25.5289,25.5402,25.5177,25.5402,82100.0
2012-03-12 15:50:00,45.39,45.42,45.38,45.41,134100.0,25.5402,25.5571,25.5346,25.5514,134100.0
2012-03-12 15:55:00,45.41,45.41,45.39,45.4,150300.0,25.5514,25.5514,25.5402,25.5458,150300.0
2012-03-13 09:30:00,45.45,45.49,45.36,45.36,60400.0,25.5739,25.5965,25.5233,25.5233,60400.0
2012-03-13 09:35:00,45.37,45.41,45.36,45.38,14000.0,25.5289,25.5514,25.5233,25.5346,14000.0
2012-03-13 09:40:00,45.38,45.38,45.33,45.34,22800.0,25.5346,25.5346,25.5064,25.5121,22800.0
2012-03-13 09:45:00,45.34,45.35,45.28,45.32,38600.0,25.5121,25.5177,25.4783,25.5008,38600.0
2012-03-13 09:50:00,45.32,45.4,45.32,45.4,35600.0,25.5008,25.5458,25.5008,25.5458,35600.0
2012-03-13 09:55:00,45.41,45.44,45.4,45.41,27500.0,25.5514,25.5683,25.5458,25.5514,27500.0
2012-03-13 10:00:00,45.42,45.44,45.37,45.37,53400.0,25.5571,25.5683,25.5289,25.5289,53400.0
2012-03-13 10:05:00,45.37,45.37,45.31,45.33,47800.0,25.5289,25.5289,25.4952,25.5064,47800.0
2012-03-13 10:10:00,45.33,45.34,45.25,45.27,53400.0,25.5064,25.5121,25.4614,25.4727,53400.0
2012-03-13 10:15:00,45.27,45.28,45.21,45.21,36600.0,25.4727,25.4783,25.4389,25.4389,36600.0
2012-03-13 10:20:00,45.21,45.3,45.21,45.26,22200.0,25.4389,25.4895,25.4389,25.467,22200.0
2012-03-13 10:25:00,45.27,45.29,45.27,45.28,15900.0,25.4727,25.4839,25.4727,25.4783,15900.0
2012-03-13 10:30:00,45.28,45.29,45.26,45.29,17700.0,25.4783,25.4839,25.467,25.4839,17700.0
2012-03-13 10:35:00,45.29,45.34,45.29,45.32,21100.0,25.4839,25.5121,25.4839,25.5008,21100.0
2012-03-13 10:40:00,45.32,45.33,45.3,45.31,15000.0,25.5008,25.5064,25.4895,25.4952,15000.0
2012-03-13 10:45:00,45.31,45.31,45.27,45.29,15500.0,25.4952,25.4952,25.4727,25.4839,15500.0
2012-03-13 10:50:00,45.29,45.31,45.26,45.26,14000.0,25.4839,25.4952,25.467,25.467,14000.0
2012-03-13 10:55:00,45.27,45.27,45.25,45.25,10200.0,25.4727,25.4727,25.4614,25.4614,10200.0
2012-03-13 11:00:00,45.26,45.3,45.25,45.3,16300.0,25.467,25.4895,25.4614,25.4895,16300.0
2012-03-13 11:05:00,45.3,45.34,45.3,45.33,99600.0,25.4895,25.5121,25.4895,25.5064,99600.0
2012-03-13 11:10:00,45.32,45.33,45.28,45.28,17200.0,25.5008,25.5064,25.4783,25.4783,17200.0
2012-03-13 11:15:00,45.28,45.29,45.2,45.2,32600.0,25.4783,25.4839,25.4333,25.4333,32600.0
2012-03-13 11:20:00,45.2,45.27,45.2,45.27,19300.0,25.4333,25.4727,25.4333,25.4727,19300.0
2012-03-13 11:25:00,45.26,45.28,45.25,45.25,26900.0,25.467,25.4783,25.4614,25.4614,26900.0
2012-03-13 11:30:00,45.26,45.26,45.2,45.24,32500.0,25.467,25.467,25.4333,25.4558,32500.0
2012-03-13 11:35:00,45.25,45.25,45.22,45.24,13600.0,25.4614,25.4614,25.4445,25.4558,13600.0
2012-03-13 11:40:00,45.24,45.27,45.21,45.26,38600.0,25.4558,25.4727,25.4389,25.467,38600.0
2012-03-13 11:45:00,45.27,45.32,45.26,45.31,25700.0,25.4727,25.5008,25.467,25.4952,25700.0
2012-03-13 11:50:00,45.32,45.32,45.31,45.32,8700.0,25.5008,25.5008,25.4952,25.5008,8700.0
2012-03-13 11:55:00,45.32,45.32,45.29,45.29,14400.0,25.5008,25.5008,25.4839,25.4839,14400.0
2012-03-13 12:00:00,45.29,45.3,45.25,45.27,21200.0,25.4839,25.4895,25.4614,25.4727,21200.0
2012-03-13 12:05:00,45.27,45.3,45.27,45.29,21900.0,25.4727,25.4895,25.4727,25.4839,21900.0
2012-03-13 12:10:00,45.29,45.31,45.28,45.31,11800.0,25.4839,25.4952,25.4783,25.4952,11800.0
2012-03-13 12:15:00,45.3,45.31,45.23,45.24,22100.0,25.4895,25.4952,25.4502,25.4558,22100.0
2012-03-13 12:20:00,45.24,45.24,45.22,45.23,14200.0,25.4558,25.4558,25.4445,25.4502,14200.0
2012-03-13 12:25:00,45.22,45.22,45.2,45.21,21100.0,25.4445,25.4445,25.4333,25.4389,21100.0
2012-03-13 12:30:00,45.21,45.24,45.2,45.22,25500.0,25.4389,25.4558,25.4333,25.4445,25500.0
2012-03-13 12:35:00,45.22,45.23,45.2,45.2,8200.0,25.4445,25.4502,25.4333,25.4333,8200.0
2012-03-13 12:40:00,45.2,45.21,45.19,45.19,15700.0,25.4333,25.4389,25.4277,25.4277,15700.0
2012-03-13 12:45:00,45.19,45.2,45.18,45.19,22300.0,25.4277,25.4333,25.422,25.4277,22300.0
2012-03-13 12:50:00,45.19,45.2,45.19,45.19,5600.0,25.4277,25.4333,25.4277,25.4277,5600.0
2012-03-13 12:55:00,45.19,45.2,45.18,45.19,15900.0,25.4277,25.4333,25.422,25.4277,15900.0
2012-03-13 13:00:00,45.2,45.25,45.19,45.24,18400.0,25.4333,25.4614,25.4277,25.4558,18400.0
2012-03-13 13:05:00,45.25,45.28,45.24,45.28,20700.0,25.4614,25.4783,25.4558,25.4783,20700.0
2012-03-13 13:10:00,45.28,45.28,45.25,45.28,14300.0,25.4783,25.4783,25.4614,25.4783,14300.0
2012-03-13 13:15:00,45.28,45.28,45.25,45.25,7300.0,25.4783,25.4783,25.4614,25.4614,7300.0
2012-03-13 13:20:00,45.25,45.26,45.23,45.24,18300.0,25.4614,25.467,25.4502,25.4558,18300.0
2012-03-13 13:25:00,45.25,45.25,45.22,45.24,10100.0,25.4614,25.4614,25.4445,25.4558,10100.0
2012-03-13 13:30:00,45.24,45.24,45.21,45.22,7300.0,25.4558,25.4558,25.4389,25.4445,7300.0
2012-03-13 13:35:00,45.21,45.22,45.18,45.2,10200.0,25.4389,25.4445,25.422,25.4333,10200.0
2012-03-13 13:40:00,45.2,45.25,45.2,45.25,9500.0,25.4333,25.4614,25.4333,25.4614,9500.0
2012-03-13 13:45:00,45.25,45.25,45.24,45.25,6700.0,25.4614,25.4614,25.4558,25.4614,6700.0
2012-03-13 13:50:00,45.24,45.26,45.24,45.26,5400.0,25.4558,25.467,25.4558,25.467,5400.0
2012-03-13 13:55:00,45.26,45.27,45.25,45.26,11800.0,25.467,25.4727,25.4614,25.467,11800.0
2012-03-13 14:00:00,45.26,45.26,45.25,45.26,10600.0,25.467,25.467,25.4614,25.467,10600.0
2012-03-13 14:05:00,45.25,45.26,45.25,45.25,9700.0,25.4614,25.467,25.4614,25.4614,9700.0
2012-03-13 14:10:00,45.25,45.29,45.25,45.29,17500.0,25.4614,25.4839,25.4614,25.4839,17500.0
2012-03-13 14:15:00,45.27,45.31,45.26,45.3,38400.0,25.4727,25.4952,25.467,25.4895,38400.0
2012-03-13 14:20:00,45.3,45.35,45.25,45.25,19600.0,25.4895,25.5177,25.4614,25.4614,19600.0
2012-03-13 14:25:00,45.25,45.26,45.2,45.23,24900.0,25.4614,25.467,25.4333,25.4502,24900.0
2012-03-13 14:30:00,45.23,45.26,45.17,45.17,26000.0,25.4502,25.467,25.4164,25.4164,26000.0
2012-03-13 14:35:00,45.18,45.24,45.18,45.23,31200.0,25.422,25.4558,25.422,25.4502,31200.0
2012-03-13 14:40:00,45.22,45.24,45.18,45.18,27900.0,25.4445,25.4558,25.422,25.422,27900.0
2012-03-13 14:45:00,45.18,45.18,45.15,45.15,22900.0,25.422,25.422,25.4051,25.4051,22900.0
2012-03-13 14:50:00,45.15,45.18,45.13,45.18,26900.0,25.4051,25.422,25.3939,25.422,26900.0
2012-03-13 14:55:00,45.18,45.21,45.18,45.21,18900.0,25.422,25.4389,25.422,25.4389,18900.0
2012-03-13 15:00:00,45.22,45.31,45.21,45.31,30100.0,25.4445,25.4952,25.4389,25.4952,30100.0
2012-03-13 15:05:00,45.3,45.36,45.28,45.34,56700.0,25.4895,25.5233,25.4783,25.5121,56700.0
2012-03-13 15:10:00,45.33,45.41,45.33,45.4,63800.0,25.5064,25.5514,25.5064,25.5458,63800.0
2012-03-13 15:15:00,45.4,45.42,45.35,45.36,59100.0,25.5458,25.5571,25.5177,25.5233,59100.0
2012-03-13 15:20:00,45.36,45.42,45.33,45.4,65900.0,25.5233,25.5571,25.5064,25.5458,65900.0
2012-03-13 15:25:00,45.39,45.42,45.34,45.35,82000.0,25.5402,25.5571,25.5121,25.5177,82000.0
2012-03-13 15:30:00,45.35,45.39,45.33,45.37,55000.0,25.5177,25.5402,25.5064,25.5289,55000.0
2012-03-13 15:35:00,45.38,45.38,45.33,45.34,54300.0,25.5346,25.5346,25.5064,25.5121,54300.0
2012-03-13 15:40:00,45.34,45.39,45.33,45.35,67200.0,25.5121,25.5402,25.5064,25.5177,67200.0
2012-03-13 15:45:00,45.35,45.38,45.34,45.36,69800.0,25.5177,25.5346,25.5121,25.5233,69800.0
2012-03-13 15:50:00,45.35,45.42,45.35,45.4,121400.0,25.5177,25.5571,25.5177,25.5458,121400.0
2012-03-13 15:55:00,45.4,45.42,45.38,45.42,166200.0,25.5458,25.5571,25.5346,25.5571,166200.0
2012-03-14 09:30:00,45.47,45.47,45.26,45.33,54700.0,25.5852,25.5852,25.467,25.5064,54700.0
2012-03-14 09:35:00,45.33,45.42,45.33,45.42,19000.0,25.5064,25.5571,25.5064,25.5571,19000.0
2012-03-14 09:40:00,45.41,45.45,45.32,45.33,36900.0,25.5514,25.5739,25.5008,25.5064,36900.0
2012-03-14 09:45:00,45.33,45.33,45.15,45.21,60900.0,25.5064,25.5064,25.4051,25.4389,60900.0
2012-03-14 09:50:00,45.21,45.27,45.19,45.25,26600.0,25.4389,25.4727,25.4277,25.4614,26600.0
2012-03-14 09:55:00,45.26,45.3,45.26,45.28,18600.0,25.467,25.4895,25.467,25.4783,18600.0
2012-03-14 10:00:00,45.29,45.34,45.28,45.31,52500.0,25.4839,25.5121,25.4783,25.4952,52500.0
2012-03-14 10:05:00,45.3,45.31,45.26,45.29,127300.0,25.4895,25.4952,25.467,25.4839,127300.0
2012-03-14 10:10:00,45.3,45.3,45.14,45.15,76600.0,25.4895,25.4895,25.3995,25.4051,76600.0
2012-03-14 10:15:00,45.15,45.2,45.13,45.19,102600.0,25.4051,25.4333,25.3939,25.4277,102600.0
2012-03-14 10:20:00,45.19,45.19,45.15,45.15,11600.0,25.4277,25.4277,25.4051,25.4051,11600.0
2012-03-14 10:25:00,45.15,45.16,45.14,45.15,52900.0,25.4051,25.4108,25.3995,25.4051,52900.0
2012-03-14 10:30:00,45.16,45.17,45.08,45.1,81900.0,25.4108,25.4164,25.3658,25.377,81900.0
2012-03-14 10:35:00,45.1,45.14,45.1,45.14,36000.0,25.377,25.3995,25.377,25.3995,36000.0
2012-03-14 10:40:00,45.13,45.14,45.07,45.07,28400.0,25.3939,25.3995,25.3601,25.3601,28400.0
2012-03-14 10:45:00,45.08,45.13,45.03,45.13,63600.0,25.3658,25.3939,25.3376,25.3939,63600.0
2012-03-14 10:50:00,45.13,45.17,45.07,45.11,52100.0,25.3939,25.4164,25.3601,25.3826,52100.0
2012-03-14 10:55:00,45.11,45.13,45.07,45.09,39000.0,25.3826,25.3939,25.3601,25.3714,39000.0
2012-03-14 11:00:00,45.08,45.13,45.06,45.13,57300.0,25.3658,25.3939,25.3545,25.3939,57300.0
2012-03-14 11:05:00,45.13,45.13,45.02,45.03,53400.0,25.3939,25.3939,25.332,25.3376,53400.0
2012-03-14 11:10:00,45.03,45.03,44.98,44.98,58000.0,25.3376,25.3376,25.3095,25.3095,58000.0
2012-03-14 11:15:00,44.99,45.01,44.94,44.96,50900.0,25.3151,25.3264,25.287,25.2982,50900.0
2012-03-14 11:20:00,44.97,45.01,44.96,45.0,34400.0,25.3039,25.3264,25.2982,25.3207,34400.0
2012-03-14 11:25:00,44.99,45.03,44.99,45.0,62200.0,25.3151,25.3376,25.3151,25.3207,62200.0
2012-03-14 11:30:00,45.0,45.01,44.98,44.99,24200.0,25.3207,25.3264,25.3095,25.3151,24200.0
2012-03-14 11:35:00,45.0,45.0,44.94,44.97,23400.0,25.3207,25.3207,25.287,25.3039,23400.0
2012-03-14 11:40:00,44.98,45.0,44.93,44.94,30000.0,25.3095,25.3207,25.2814,25.287,30000.0
2012-03-14 11:45:00,44.94,44.95,44.93,44.94,12700.0,25.287,25.2926,25.2814,25.287,12700.0
2012-03-14 11:50:00,44.94,44.98,44.9,44.9,41000.0,25.287,25.3095,25.2645,25.2645,41000.0
2012-03-14 11:55:00,44.9,44.91,44.9,44.91,25900.0,25.2645,25.2701,25.2645,25.2701,25900.0
2012-03-14 12:00:00,44.91,44.92,44.9,44.91,54300.0,25.2701,25.2757,25.2645,25.2701,54300.0
2012-03-14 12:05:00,44.9,44.91,44.88,44.91,51700.0,25.2645,25.2701,25.2532,25.2701,51700.0
2012-03-14 12:10:00,44.91,44.92,44.89,44.89,14300.0,25.2701,25.2757,25.2588,25.2588,14300.0
2012-03-14 12:15:00,44.89,44.94,44.88,44.93,17000.0,25.2588,25.287,25.2532,25.2814,17000.0
2012-03-14 12:20:00,44.93,44.98,44.93,44.95,44600.0,25.2814,25.3095,25.2814,25.2926,44600.0
2012-03-14 12:25:00,44.95,44.95,44.93,44.93,10500.0,25.2926,25.2926,25.2814,25.2814,10500.0
2012-03-14 12:30:00,44.93,44.94,44.93,44.94,27000.0,25.2814,25.287,25.2814,25.287,27000.0
2012-03-14 12:35:00,44.94,44.94,44.91,44.92,7400.0,25.287,25.287,25.2701,25.2757,7400.0
2012-03-14 12:40:00,44.92,44.92,44.89,44.9,27900.0,25.2757,25.2757,25.2588,25.2645,27900.0
2012-03-14 12:45:00,44.89,44.91,44.88,44.89,53500.0,25.2588,25.2701,25.2532,25.2588,53500.0
2012-03-14 12:50:00,44.9,44.91,44.89,44.9,20700.0,25.2645,25.2701,25.2588,25.2645,20700.0
2012-03-14 12:55:00,44.89,44.91,44.88,44.91,37300.0,25.2588,25.2701,25.2532,25.2701,37300.0
2012-03-14 13:00:00,44.92,44.92,44.89,44.9,20700.0,25.2757,25.2757,25.2588,25.2645,20700.0
2012-03-14 13:05:00,44.89,44.91,44.89,44.9,15900.0,25.2588,25.2701,25.2588,25.2645,15900.0
2012-03-14 13:10:00,44.9,44.94,44.9,44.91,60700.0,25.2645,25.287,25.2645,25.2701,60700.0
2012-03-14 13:15:00,44.92,44.94,44.89,44.9,60300.0,25.2757,25.287,25.2588,25.2645,60300.0
2012-03-14 13:20:00,44.89,44.93,44.88,44.88,30200.0,25.2588,25.2814,25.2532,25.2532,30200.0
2012-03-14 13:25:00,44.88,44.9,44.87,44.89,28000.0,25.2532,25.2645,25.2476,25.2588,28000.0
2012-03-14 13:30:00,44.89,44.9,44.88,44.89,15800.0,25.2588,25.2645,25.2532,25.2588,15800.0
2012-03-14 13:35:00,44.89,44.9,44.86,44.86,20300.0,25.2588,25.2645,25.242,25.242,20300.0
2012-03-14 13:40:00,44.87,44.9,44.86,44.86,31300.0,25.2476,25.2645,25.242,25.242,31300.0
2012-03-14 13:45:00,44.87,44.91,44.85,44.87,42800.0,25.2476,25.2701,25.2363,25.2476,42800.0
2012-03-14 13:50:00,44.86,44.86,44.84,44.85,21900.0,25.242,25.242,25.2307,25.2363,21900.0
2012-03-14 13:55:00,44.84,44.87,44.82,44.85,58100.0,25.2307,25.2476,25.2195,25.2363,58100.0
2012-03-14 14:00:00,44.85,44.86,44.85,44.85,39700.0,25.2363,25.242,25.2363,25.2363,39700.0
2012-03-14 14:05:00,44.86,44.86,44.81,44.82,58400.0,25.242,25.242,25.2138,25.2195,58400.0
2012-03-14 14:10:00,44.81,44.81,44.77,44.79,22300.0,25.2138,25.2138,25.1913,25.2026,22300.0
2012-03-14 14:15:00,44.79,44.81,44.77,44.81,32300.0,25.2026,25.2138,25.1913,25.2138,32300.0
2012-03-14 14:20:00,44.81,44.86,44.8,44.86,45700.0,25.2138,25.242,25.2082,25.242,45700.0
2012-03-14 14:25:00,44.86,44.86,44.82,44.82,31200.0,25.242,25.242,25.2195,25.2195,31200.0
2012-03-14 14:30:00,44.83,44.85,44.8,44.85,26100.0,25.2251,25.2363,25.2082,25.2363,26100.0
2012-03-14 14:35:00,44.84,44.85,44.82,44.82,25200.0,25.2307,25.2363,25.2195,25.2195,25200.0
2012-03-14 14:40:00,44.83,44.83,44.8,44.81,27800.0,25.2251,25.2251,25.2082,25.2138,27800.0
2012-03-14 14:45:00,44.82,44.85,44.81,44.84,24600.0,25.2195,25.2363,25.2138,25.2307,24600.0
2012-03-14 14:50:00,44.84,44.86,44.83,44.86,28700.0,25.2307,25.242,25.2251,25.242,28700.0
2012-03-14 14:55:00,44.85,44.86,44.83,44.84,83900.0,25.2363,25.242,25.2251,25.2307,83900.0
2012-03-14 15:00:00,44.84,44.85,44.78,44.79,104300.0,25.2307,25.2363,25.197,25.2026,104300.0
2012-03-14 15:05:00,44.78,44.79,44.75,44.76,53300.0,25.197,25.2026,25.1801,25.1857,53300.0
2012-03-14 15:10:00,44.77,44.77,44.75,44.76,34000.0,25.1913,25.1913,25.1801,25.1857,34000.0
2012-03-14 15:15:00,44.77,44.77,44.67,44.67,84100.0,25.1913,25.1913,25.1351,25.1351,84100.0
2012-03-14 15:20:00,44.67,44.68,44.66,44.66,35000.0,25.1351,25.1407,25.1294,25.1294,35000.0
2012-03-14 15:25:00,44.66,44.71,44.66,44.7,62400.0,25.1294,25.1576,25.1294,25.1519,62400.0
2012-03-14 15:30:00,44.71,44.77,44.71,44.76,82000.0,25.1576,25.1913,25.1576,25.1857,82000.0
2012-03-14 15:35:00,44.76,44.78,44.76,44.78,24300.0,25.1857,25.197,25.1857,25.197,24300.0
2012-03-14 15:40:00,44.78,44.83,44.77,44.83,59200.0,25.197,25.2251,25.1913,25.2251,59200.0
2012-03-14 15:45:00,44.83,44.84,44.8,44.8,92700.0,25.2251,25.2307,25.2082,25.2082,92700.0
2012-03-14 15:50:00,44.8,44.84,44.8,44.84,86900.0,25.2082,25.2307,25.2082,25.2307,86900.0
2012-03-14 15:55:00,44.83,44.84,44.81,44.82,215300.0,25.2251,25.2307,25.2138,25.2195,215300.0
2012-03-15 09:30:00,44.8,45.03,44.8,45.01,100000.0,25.2082,25.3376,25.2082,25.3264,100000.0
2012-03-15 09:35:00,45.02,45.02,44.81,44.93,56800.0,25.332,25.332,25.2138,25.2814,56800.0
2012-03-15 09:40:00,44.93,44.94,44.74,44.77,36900.0,25.2814,25.287,25.1744,25.1913,36900.0
2012-03-15 09:45:00,44.78,44.78,44.65,44.71,66100.0,25.197,25.197,25.1238,25.1576,66100.0
2012-03-15 09:50:00,44.7,44.72,44.68,44.69,21800.0,25.1519,25.1632,25.1407,25.1463,21800.0
2012-03-15 09:55:00,44.68,44.68,44.56,44.61,58100.0,25.1407,25.1407,25.0732,25.1013,58100.0
2012-03-15 10:00:00,44.6,44.69,44.57,44.62,72400.0,25.0957,25.1463,25.0788,25.1069,72400.0
2012-03-15 10:05:00,44.61,44.62,44.56,44.62,55300.0,25.1013,25.1069,25.0732,25.1069,55300.0
2012-03-15 10:10:00,44.61,44.64,44.59,44.62,33100.0,25.1013,25.1182,25.09,25.1069,33100.0
2012-03-15 10:15:00,44.62,44.65,44.55,44.55,63900.0,25.1069,25.1238,25.0675,25.0675,63900.0
2012-03-15 10:20:00,44.56,44.69,44.55,44.69,37100.0,25.0732,25.1463,25.0675,25.1463,37100.0
2012-03-15 10:25:00,44.69,44.7,44.6,44.63,46000.0,25.1463,25.1519,25.0957,25.1125,46000.0
2012-03-15 10:30:00,44.63,44.68,44.62,44.65,38100.0,25.1125,25.1407,25.1069,25.1238,38100.0
2012-03-15 10:35:00,44.66,44.67,44.63,44.65,57500.0,25.1294,25.1351,25.1125,25.1238,57500.0
2012-03-15 10:40:00,44.65,44.66,44.61,44.62,39600.0,25.1238,25.1294,25.1013,25.1069,39600.0
2012-03-15 10:45:00,44.62,44.66,44.61,44.66,46800.0,25.1069,25.1294,25.1013,25.1294,46800.0
2012-03-15 10:50:00,44.66,44.66,44.57,44.58,60500.0,25.1294,25.1294,25.0788,25.0844,60500.0
2012-03-15 10:55:00,44.57,44.58,44.55,44.57,58900.0,25.0788,25.0844,25.0675,25.0788,58900.0
2012-03-15 11:00:00,44.56,44.63,44.55,44.63,47500.0,25.0732,25.1125,25.0675,25.1125,47500.0
2012-03-15 11:05:00,44.62,44.64,44.58,44.58,41200.0,25.1069,25.1182,25.0844,25.0844,41200.0
2012-03-15 11:10:00,44.59,44.64,44.58,44.62,34300.0,25.09,25.1182,25.0844,25.1069,34300.0
2012-03-15 11:15:00,44.61,44.62,44.55,44.55,37400.0,25.1013,25.1069,25.0675,25.0675,37400.0
2012-03-15 11:20:00,44.56,44.56,44.51,44.53,50400.0,25.0732,25.0732,25.045,25.0563,50400.0
2012-03-15 11:25:00,44.52,44.6,44.52,44.54,45800.0,25.0507,25.0957,25.0507,25.0619,45800.0
2012-03-15 11:30:00,44.54,44.55,44.53,44.54,17400.0,25.0619,25.0675,25.0563,25.0619,17400.0
2012-03-15 11:35:00,44.54,44.56,44.51,44.51,33300.0,25.0619,25.0732,25.045,25.045,33300.0
2012-03-15 11:40:00,44.52,44.55,44.5,44.55,67500.0,25.0507,25.0675,25.0394,25.0675,67500.0
2012-03-15 11:45:00,44.55,44.55,44.51,44.53,30200.0,25.0675,25.0675,25.045,25.0563,30200.0
2012-03-15 11:50:00,44.54,44.54,44.51,44.52,30000.0,25.0619,25.0619,25.045,25.0507,30000.0
2012-03-15 11:55:00,44.53,44.61,44.52,44.6,68000.0,25.0563,25.1013,25.0507,25.0957,68000.0
2012-03-15 12:00:00,44.61,44.62,44.55,44.56,38400.0,25.1013,25.1069,25.0675,25.0732,38400.0
2012-03-15 12:05:00,44.56,44.66,44.56,44.66,32900.0,25.0732,25.1294,25.0732,25.1294,32900.0
2012-03-15 12:10:00,44.66,44.67,44.62,44.66,50300.0,25.1294,25.1351,25.1069,25.1294,50300.0
2012-03-15 12:15:00,44.65,44.7,44.63,44.7,25600.0,25.1238,25.1519,25.1125,25.1519,25600.0
2012-03-15 12:20:00,44.7,44.72,44.67,44.69,47500.0,25.1519,25.1632,25.1351,25.1463,47500.0
2012-03-15 12:25:00,44.69,44.7,44.64,44.66,32900.0,25.1463,25.1519,25.1182,25.1294,32900.0
2012-03-15 12:30:00,44.66,44.67,44.63,44.64,25300.0,25.1294,25.1351,25.1125,25.1182,25300.0
2012-03-15 12:35:00,44.65,44.66,44.6,44.6,23300.0,25.1238,25.1294,25.0957,25.0957,23300.0
2012-03-15 12:40:00,44.6,44.63,44.58,44.61,39200.0,25.0957,25.1125,25.0844,25.1013,39200.0
2012-03-15 12:45:00,44.61,44.63,44.61,44.63,22700.0,25.1013,25.1125,25.1013,25.1125,22700.0
2012-03-15 12:50:00,44.63,44.63,44.62,44.63,11400.0,25.1125,25.1125,25.1069,25.1125,11400.0
2012-03-15 12:55:00,44.63,44.71,44.62,44.71,29100.0,25.1125,25.1576,25.1069,25.1576,29100.0
2012-03-15 13:00:00,44.7,44.74,44.7,44.71,34800.0,25.1519,25.1744,25.1519,25.1576,34800.0
2012-03-15 13:05:00,44.7,44.71,44.68,44.68,17300.0,25.1519,25.1576,25.1407,25.1407,17300.0
2012-03-15 13:10:00,44.68,44.71,44.68,44.7,18700.0,25.1407,25.1576,25.1407,25.1519,18700.0
2012-03-15 13:15:00,44.7,44.71,44.69,44.71,21400.0,25.1519,25.1576,25.1463,25.1576,21400.0
2012-03-15 13:20:00,44.72,44.73,44.72,44.72,21600.0,25.1632,25.1688,25.1632,25.1632,21600.0
2012-03-15 13:25:00,44.73,44.76,44.73,44.75,21500.0,25.1688,25.1857,25.1688,25.1801,21500.0
2012-03-15 13:30:00,44.75,44.75,44.73,44.74,20900.0,25.1801,25.1801,25.1688,25.1744,20900.0
2012-03-15 13:35:00,44.74,44.78,44.74,44.78,18400.0,25.1744,25.197,25.1744,25.197,18400.0
2012-03-15 13:40:00,44.78,44.86,44.77,44.86,29800.0,25.197,25.242,25.1913,25.242,29800.0
2012-03-15 13:45:00,44.86,44.89,44.86,44.88,27700.0,25.242,25.2588,25.242,25.2532,27700.0
2012-03-15 13:50:00,44.89,44.89,44.86,44.86,33400.0,25.2588,25.2588,25.242,25.242,33400.0
2012-03-15 13:55:00,44.87,44.87,44.82,44.85,34100.0,25.2476,25.2476,25.2195,25.2363,34100.0
2012-03-15 14:00:00,44.85,44.87,44.84,44.87,19800.0,25.2363,25.2476,25.2307,25.2476,19800.0
2012-03-15 14:05:00,44.87,44.87,44.81,44.82,27800.0,25.2476,25.2476,25.2138,25.2195,27800.0
2012-03-15 14:10:00,44.81,44.82,44.79,44.8,22700.0,25.2138,25.2195,25.2026,25.2082,22700.0
2012-03-15 14:15:00,44.79,44.83,44.79,44.83,32100.0,25.2026,25.2251,25.2026,25.2251,32100.0
2012-03-15 14:20:00,44.83,44.84,44.82,44.83,23100.0,25.2251,25.2307,25.2195,25.2251,23100.0
2012-03-15 14:25:00,44.84,44.84,44.81,44.81,28700.0,25.2307,25.2307,25.2138,25.2138,28700.0
2012-03-15 14:30:00,44.81,44.82,44.79,44.82,34000.0,25.2138,25.2195,25.2026,25.2195,34000.0
2012-03-15 14:35:00,44.82,44.82,44.81,44.82,14800.0,25.2195,25.2195,25.2138,25.2195,14800.0
2012-03-15 14:40:00,44.81,44.82,44.8,44.8,19400.0,25.2138,25.2195,25.2082,25.2082,19400.0
2012-03-15 14:45:00,44.79,44.79,44.77,44.78,11800.0,25.2026,25.2026,25.1913,25.197,11800.0
2012-03-15 14:50:00,44.78,44.78,44.77,44.78,14500.0,25.197,25.197,25.1913,25.197,14500.0
2012-03-15 14:55:00,44.78,44.84,44.77,44.82,42300.0,25.197,25.2307,25.1913,25.2195,42300.0
2012-03-15 15:00:00,44.82,44.83,44.82,44.83,10700.0,25.2195,25.2251,25.2195,25.2251,10700.0
2012-03-15 15:05:00,44.82,44.85,44.82,44.85,37200.0,25.2195,25.2363,25.2195,25.2363,37200.0
2012-03-15 15:10:00,44.84,44.86,44.8,44.8,30500.0,25.2307,25.242,25.2082,25.2082,30500.0
2012-03-15 15:15:00,44.8,44.82,44.78,44.82,36800.0,25.2082,25.2195,25.197,25.2195,36800.0
2012-03-15 15:20:00,44.82,44.82,44.81,44.81,13700.0,25.2195,25.2195,25.2138,25.2138,13700.0
2012-03-15 15:25:00,44.82,44.82,44.81,44.82,14100.0,25.2195,25.2195,25.2138,25.2195,14100.0
2012-03-15 15:30:00,44.82,44.84,44.8,44.81,60400.0,25.2195,25.2307,25.2082,25.2138,60400.0
2012-03-15 15:35:00,44.81,44.84,44.8,44.8,41800.0,25.2138,25.2307,25.2082,25.2082,41800.0
2012-03-15 15:40:00,44.8,44.81,44.79,44.8,38500.0,25.2082,25.2138,25.2026,25.2082,38500.0
2012-03-15 15:45:00,44.79,44.81,44.79,44.8,76400.0,25.2026,25.2138,25.2026,25.2082,76400.0
2012-03-15 15:50:00,44.8,44.8,44.76,44.76,43900.0,25.2082,25.2082,25.1857,25.1857,43900.0
2012-03-15 15:55:00,44.77,44.87,44.77,44.87,225200.0,25.1913,25.2476,25.1913,25.2476,225200.0
2012-03-16 09:30:00,44.83,44.86,44.71,44.8,1173000.0,25.2251,25.242,25.1576,25.2082,1173000.0
2012-03-16 09:35:00,44.8,44.8,44.58,44.59,71300.0,25.2082,25.2082,25.0844,25.09,71300.0
2012-03-16 09:40:00,44.58,44.63,44.55,44.59,62800.0,25.0844,25.1125,25.0675,25.09,62800.0
2012-03-16 09:45:00,44.58,44.66,44.56,44.6,43000.0,25.0844,25.1294,25.0732,25.0957,43000.0
2012-03-16 09:50:00,44.59,44.65,44.5,44.5,77600.0,25.09,25.1238,25.0394,25.0394,77600.0
2012-03-16 09:55:00,44.5,44.55,44.38,44.53,97500.0,25.0394,25.0675,24.9719,25.0563,97500.0
2012-03-16 10:00:00,44.53,44.61,44.48,44.53,70400.0,25.0563,25.1013,25.0281,25.0563,70400.0
2012-03-16 10:05:00,44.53,44.55,44.48,44.48,96300.0,25.0563,25.0675,25.0281,25.0281,96300.0
2012-03-16 10:10:00,44.48,44.55,44.47,44.51,62700.0,25.0281,25.0675,25.0225,25.045,62700.0
2012-03-16 10:15:00,44.51,44.54,44.46,44.47,115700.0,25.045,25.0619,25.0169,25.0225,115700.0
2012-03-16 10:20:00,44.47,44.49,44.42,44.49,80100.0,25.0225,25.0338,24.9944,25.0338,80100.0
2012-03-16 10:25:00,44.48,44.52,44.43,44.49,56700.0,25.0281,25.0507,25.0,25.0338,56700.0
2012-03-16 10:30:00,44.5,44.5,44.45,44.47,45400.0,25.0394,25.0394,25.0113,25.0225,45400.0
2012-03-16 10:35:00,44.47,44.49,44.46,44.48,24900.0,25.0225,25.0338,25.0169,25.0281,24900.0
2012-03-16 10:40:00,44.48,44.48,44.4,44.4,34900.0,25.0281,25.0281,24.9831,24.9831,34900.0
2012-03-16 10:45:00,44.41,44.41,44.33,44.35,172100.0,24.9888,24.9888,24.9437,24.955,172100.0
2012-03-16 10:50:00,44.35,44.37,44.33,44.33,63700.0,24.955,24.9663,24.9437,24.9437,63700.0
2012-03-16 10:55:00,44.33,44.38,44.33,44.36,47800.0,24.9437,24.9719,24.9437,24.9606,47800.0
2012-03-16 11:00:00,44.36,44.36,44.34,44.35,27400.0,24.9606,24.9606,24.9494,24.955,27400.0
2012-03-16 11:05:00,44.35,44.38,44.35,44.37,50600.0,24.955,24.9719,24.955,24.9663,50600.0
2012-03-16 11:10:00,44.37,44.4,44.32,44.32,56000.0,24.9663,24.9831,24.9381,24.9381,56000.0
2012-03-16 11:15:00,44.33,44.33,44.31,44.32,40100.0,24.9437,24.9437,24.9325,24.9381,40100.0
2012-03-16 11:20:00,44.32,44.38,44.31,44.35,67600.0,24.9381,24.9719,24.9325,24.955,67600.0
2012-03-16 11:25:00,44.36,44.37,44.32,44.37,60600.0,24.9606,24.9663,24.9381,24.9663,60600.0
2012-03-16 11:30:00,44.37,44.37,44.31,44.31,54400.0,24.9663,24.9663,24.9325,24.9325,54400.0
2012-03-16 11:35:00,44.32,44.34,44.31,44.31,33500.0,24.9381,24.9494,24.9325,24.9325,33500.0
2012-03-16 11:40:00,44.31,44.35,44.3,44.34,28200.0,24.9325,24.955,24.9269,24.9494,28200.0
2012-03-16 11:45:00,44.35,44.35,44.32,44.34,20500.0,24.955,24.955,24.9381,24.9494,20500.0
2012-03-16 11:50:00,44.35,44.35,44.32,44.33,20400.0,24.955,24.955,24.9381,24.9437,20400.0
2012-03-16 11:55:00,44.33,44.33,44.31,44.31,26200.0,24.9437,24.9437,24.9325,24.9325,26200.0
2012-03-16 12:00:00,44.32,44.34,44.31,44.32,50200.0,24.9381,24.9494,24.9325,24.9381,50200.0
2012-03-16 12:05:00,44.32,44.32,44.3,44.31,46400.0,24.9381,24.9381,24.9269,24.9325,46400.0
2012-03-16 12:10:00,44.32,44.34,44.31,44.33,30400.0,24.9381,24.9494,24.9325,24.9437,30400.0
2012-03-16 12:15:00,44.33,44.34,44.31,44.31,34700.0,24.9437,24.9494,24.9325,24.9325,34700.0
2012-03-16 12:20:00,44.31,44.32,44.31,44.31,17000.0,24.9325,24.9381,24.9325,24.9325,17000.0
2012-03-16 12:25:00,44.31,44.32,44.3,44.31,79400.0,24.9325,24.9381,24.9269,24.9325,79400.0
2012-03-16 12:30:00,44.32,44.33,44.31,44.32,24500.0,24.9381,24.9437,24.9325,24.9381,24500.0
2012-03-16 12:35:00,44.31,44.34,44.31,44.31,41700.0,24.9325,24.9494,24.9325,24.9325,41700.0
2012-03-16 12:40:00,44.31,44.32,44.3,44.3,59800.0,24.9325,24.9381,24.9269,24.9269,59800.0
2012-03-16 12:45:00,44.31,44.31,44.26,44.28,65400.0,24.9325,24.9325,24.9044,24.9156,65400.0
2012-03-16 12:50:00,44.28,44.3,44.25,44.26,51700.0,24.9156,24.9269,24.8987,24.9044,51700.0
2012-03-16 12:55:00,44.25,44.27,44.25,44.25,38200.0,24.8987,24.91,24.8987,24.8987,38200.0
2012-03-16 13:00:00,44.26,44.26,44.24,44.25,59200.0,24.9044,24.9044,24.8931,24.8987,59200.0
2012-03-16 13:05:00,44.25,44.25,44.24,44.24,22300.0,24.8987,24.8987,24.8931,24.8931,22300.0
2012-03-16 13:10:00,44.24,44.27,44.24,44.24,55100.0,24.8931,24.91,24.8931,24.8931,55100.0
2012-03-16 13:15:00,44.24,44.25,44.21,44.22,44700.0,24.8931,24.8987,24.8762,24.8818,44700.0
2012-03-16 13:20:00,44.22,44.22,44.2,44.2,26800.0,24.8818,24.8818,24.8706,24.8706,26800.0
2012-03-16 13:25:00,44.21,44.21,44.16,44.16,62500.0,24.8762,24.8762,24.8481,24.8481,62500.0
2012-03-16 13:30:00,44.17,44.21,44.16,44.21,69900.0,24.8537,24.8762,24.8481,24.8762,69900.0
2012-03-16 13:35:00,44.2,44.21,44.17,44.17,47800.0,24.8706,24.8762,24.8537,24.8537,47800.0
2012-03-16 13:40:00,44.17,44.19,44.13,44.19,95300.0,24.8537,24.865,24.8312,24.865,95300.0
2012-03-16 13:45:00,44.19,44.2,44.18,44.19,16600.0,24.865,24.8706,24.8593,24.865,16600.0
2012-03-16 13:50:00,44.2,44.2,44.19,44.19,13400.0,24.8706,24.8706,24.865,24.865,13400.0
2012-03-16 13:55:00,44.19,44.24,44.19,44.24,32000.0,24.865,24.8931,24.865,24.8931,32000.0
2012-03-16 14:00:00,44.24,44.24,44.23,44.24,16500.0,24.8931,24.8931,24.8875,24.8931,16500.0
2012-03-16 14:05:00,44.23,44.24,44.2,44.21,47000.0,24.8875,24.8931,24.8706,24.8762,47000.0
2012-03-16 14:10:00,44.2,44.22,44.2,44.21,83100.0,24.8706,24.8818,24.8706,24.8762,83100.0
2012-03-16 14:15:00,44.22,44.23,44.2,44.22,106100.0,24.8818,24.8875,24.8706,24.8818,106100.0
2012-03-16 14:20:00,44.22,44.24,44.21,44.22,47400.0,24.8818,24.8931,24.8762,24.8818,47400.0
2012-03-16 14:25:00,44.21,44.22,44.21,44.22,27900.0,24.8762,24.8818,24.8762,24.8818,27900.0
2012-03-16 14:30:00,44.22,44.26,44.2,44.21,86600.0,24.8818,24.9044,24.8706,24.8762,86600.0
2012-03-16 14:35:00,44.2,44.22,44.17,44.18,75200.0,24.8706,24.8818,24.8537,24.8593,75200.0
2012-03-16 14:40:00,44.17,44.24,44.17,44.24,60900.0,24.8537,24.8931,24.8537,24.8931,60900.0
2012-03-16 14:45:00,44.24,44.28,44.24,44.28,56500.0,24.8931,24.9156,24.8931,24.9156,56500.0
2012-03-16 14:50:00,44.27,44.32,44.27,44.32,47400.0,24.91,24.9381,24.91,24.9381,47400.0
2012-03-16 14:55:00,44.31,44.34,44.31,44.32,47300.0,24.9325,24.9494,24.9325,24.9381,47300.0
2012-03-16 15:00:00,44.32,44.33,44.3,44.3,45700.0,24.9381,24.9437,24.9269,24.9269,45700.0
2012-03-16 15:05:00,44.3,44.31,44.28,44.29,41500.0,24.9269,24.9325,24.9156,24.9212,41500.0
2012-03-16 15:10:00,44.29,44.32,44.28,44.28,45500.0,24.9212,24.9381,24.9156,24.9156,45500.0
2012-03-16 15:15:00,44.28,44.29,44.27,44.29,60600.0,24.9156,24.9212,24.91,24.9212,60600.0
2012-03-16 15:20:00,44.29,44.33,44.28,44.33,31900.0,24.9212,24.9437,24.9156,24.9437,31900.0
2012-03-16 15:25:00,44.33,44.33,44.31,44.31,46700.0,24.9437,24.9437,24.9325,24.9325,46700.0
2012-03-16 15:30:00,44.31,44.33,44.3,44.32,76500.0,24.9325,24.9437,24.9269,24.9381,76500.0
2012-03-16 15:35:00,44.33,44.33,44.3,44.3,80400.0,24.9437,24.9437,24.9269,24.9269,80400.0
2012-03-16 15:40:00,44.31,44.33,44.29,44.33,101600.0,24.9325,24.9437,24.9212,24.9437,101600.0
2012-03-16 15:45:00,44.33,44.38,44.33,44.34,94200.0,24.9437,24.9719,24.9437,24.9494,94200.0
2012-03-16 15:50:00,44.33,44.36,44.33,44.36,97300.0,24.9437,24.9606,24.9437,24.9606,97300.0
2012-03-16 15:55:00,44.35,44.36,44.33,44.33,206400.0,24.955,24.9606,24.9437,24.9437,206400.0
2012-03-19 09:30:00,44.34,44.39,44.28,44.28,49100.0,24.9494,24.9775,24.9156,24.9156,49100.0
2012-03-19 09:35:00,44.27,44.32,44.2,44.21,65900.0,24.91,24.9381,24.8706,24.8762,65900.0
2012-03-19 09:40:00,44.21,44.23,44.15,44.15,40700.0,24.8762,24.8875,24.8425,24.8425,40700.0
2012-03-19 09:45:00,44.16,44.19,44.1,44.11,76700.0,24.8481,24.865,24.8143,24.82,76700.0
2012-03-19 09:50:00,44.1,44.13,44.07,44.1,62700.0,24.8143,24.8312,24.7974,24.8143,62700.0
2012-03-19 09:55:00,44.09,44.16,44.09,44.14,74800.0,24.8087,24.8481,24.8087,24.8368,74800.0
2012-03-19 10:00:00,44.14,44.2,44.08,44.19,90800.0,24.8368,24.8706,24.8031,24.865,90800.0
2012-03-19 10:05:00,44.19,44.38,44.19,44.38,72400.0,24.865,24.9719,24.865,24.9719,72400.0
2012-03-19 10:10:00,44.4,44.42,44.24,44.25,86800.0,24.9831,24.9944,24.8931,24.8987,86800.0
2012-03-19 10:15:00,44.26,44.29,44.21,44.22,45500.0,24.9044,24.9212,24.8762,24.8818,45500.0
2012-03-19 10:20:00,44.22,44.29,44.21,44.26,118100.0,24.8818,24.9212,24.8762,24.9044,118100.0
2012-03-19 10:25:00,44.26,44.27,44.21,44.22,70100.0,24.9044,24.91,24.8762,24.8818,70100.0
2012-03-19 10:30:00,44.22,44.26,44.19,44.2,45200.0,24.8818,24.9044,24.865,24.8706,45200.0
2012-03-19 10:35:00,44.2,44.24,44.18,44.24,37100.0,24.8706,24.8931,24.8593,24.8931,37100.0
2012-03-19 10:40:00,44.23,44.24,44.1,44.11,77200.0,24.8875,24.8931,24.8143,24.82,77200.0
2012-03-19 10:45:00,44.11,44.21,44.11,44.17,42800.0,24.82,24.8762,24.82,24.8537,42800.0
2012-03-19 10:50:00,44.18,44.21,44.16,44.21,33300.0,24.8593,24.8762,24.8481,24.8762,33300.0
2012-03-19 10:55:00,44.21,44.22,44.18,44.21,26000.0,24.8762,24.8818,24.8593,24.8762,26000.0
2012-03-19 11:00:00,44.21,44.27,44.19,44.27,62100.0,24.8762,24.91,24.865,24.91,62100.0
2012-03-19 11:05:00,44.27,44.32,44.26,44.28,49400.0,24.91,24.9381,24.9044,24.9156,49400.0
2012-03-19 11:10:00,44.29,44.3,44.27,44.28,40600.0,24.9212,24.9269,24.91,24.9156,40600.0
2012-03-19 11:15:00,44.28,44.28,44.25,44.25,28600.0,24.9156,24.9156,24.8987,24.8987,28600.0
2012-03-19 11:20:00,44.25,44.26,44.21,44.25,39100.0,24.8987,24.9044,24.8762,24.8987,39100.0
2012-03-19 11:25:00,44.25,44.25,44.2,44.22,45500.0,24.8987,24.8987,24.8706,24.8818,45500.0
2012-03-19 11:30:00,44.23,44.24,44.18,44.18,22400.0,24.8875,24.8931,24.8593,24.8593,22400.0
2012-03-19 11:35:00,44.18,44.19,44.13,44.13,39900.0,24.8593,24.865,24.8312,24.8312,39900.0
2012-03-19 11:40:00,44.13,44.19,44.13,44.19,17300.0,24.8312,24.865,24.8312,24.865,17300.0
2012-03-19 11:45:00,44.19,44.21,44.18,44.21,30800.0,24.865,24.8762,24.8593,24.8762,30800.0
2012-03-19 11:50:00,44.21,44.22,44.14,44.14,23100.0,24.8762,24.8818,24.8368,24.8368,23100.0
2012-03-19 11:55:00,44.14,44.16,44.12,44.16,21200.0,24.8368,24.8481,24.8256,24.8481,21200.0
2012-03-19 12:00:00,44.16,44.23,44.16,44.23,38100.0,24.8481,24.8875,24.8481,24.8875,38100.0
2012-03-19 12:05:00,44.23,44.24,44.22,44.24,29300.0,24.8875,24.8931,24.8818,24.8931,29300.0
2012-03-19 12:10:00,44.24,44.25,44.21,44.24,13800.0,24.8931,24.8987,24.8762,24.8931,13800.0
2012-03-19 12:15:00,44.24,44.25,44.22,44.22,13500.0,24.8931,24.8987,24.8818,24.8818,13500.0
2012-03-19 12:20:00,44.22,44.25,44.21,44.25,28200.0,24.8818,24.8987,24.8762,24.8987,28200.0
2012-03-19 12:25:00,44.25,44.25,44.22,44.23,11600.0,24.8987,24.8987,24.8818,24.8875,11600.0
2012-03-19 12:30:00,44.22,44.24,44.22,44.22,22700.0,24.8818,24.8931,24.8818,24.8818,22700.0
2012-03-19 12:35:00,44.23,44.26,44.23,44.24,64200.0,24.8875,24.9044,24.8875,24.8931,64200.0
2012-03-19 12:40:00,44.25,44.25,44.22,44.23,43000.0,24.8987,24.8987,24.8818,24.8875,43000.0
2012-03-19 12:45:00,44.23,44.25,44.23,44.23,41400.0,24.8875,24.8987,24.8875,24.8875,41400.0
2012-03-19 12:50:00,44.24,44.25,44.23,44.24,51700.0,24.8931,24.8987,24.8875,24.8931,51700.0
2012-03-19 12:55:00,44.24,44.24,44.2,44.21,34500.0,24.8931,24.8931,24.8706,24.8762,34500.0
2012-03-19 13:00:00,44.21,44.24,44.2,44.21,44100.0,24.8762,24.8931,24.8706,24.8762,44100.0
2012-03-19 13:05:00,44.21,44.21,44.2,44.21,9300.0,24.8762,24.8762,24.8706,24.8762,9300.0
2012-03-19 13:10:00,44.21,44.21,44.2,44.2,8600.0,24.8762,24.8762,24.8706,24.8706,8600.0
2012-03-19 13:15:00,44.2,44.21,44.18,44.19,24400.0,24.8706,24.8762,24.8593,24.865,24400.0
2012-03-19 13:20:00,44.18,44.21,44.18,44.19,28500.0,24.8593,24.8762,24.8593,24.865,28500.0
2012-03-19 13:25:00,44.19,44.19,44.17,44.19,18200.0,24.865,24.865,24.8537,24.865,18200.0
2012-03-19 13:30:00,44.18,44.2,44.17,44.17,50700.0,24.8593,24.8706,24.8537,24.8537,50700.0
2012-03-19 13:35:00,44.18,44.18,44.15,44.15,57300.0,24.8593,24.8593,24.8425,24.8425,57300.0
2012-03-19 13:40:00,44.15,44.17,44.15,44.17,23900.0,24.8425,24.8537,24.8425,24.8537,23900.0
2012-03-19 13:45:00,44.17,44.2,44.15,44.17,97600.0,24.8537,24.8706,24.8425,24.8537,97600.0
2012-03-19 13:50:00,44.16,44.18,44.16,44.16,50400.0,24.8481,24.8593,24.8481,24.8481,50400.0
2012-03-19 13:55:00,44.16,44.16,44.15,44.15,11700.0,24.8481,24.8481,24.8425,24.8425,11700.0
2012-03-19 14:00:00,44.15,44.16,44.12,44.12,41100.0,24.8425,24.8481,24.8256,24.8256,41100.0
2012-03-19 14:05:00,44.12,44.14,44.12,44.14,18000.0,24.8256,24.8368,24.8256,24.8368,18000.0
2012-03-19 14:10:00,44.14,44.14,44.12,44.13,17300.0,24.8368,24.8368,24.8256,24.8312,17300.0
2012-03-19 14:15:00,44.12,44.13,44.03,44.03,132300.0,24.8256,24.8312,24.7749,24.7749,132300.0
2012-03-19 14:20:00,44.03,44.12,44.03,44.1,39900.0,24.7749,24.8256,24.7749,24.8143,39900.0
2012-03-19 14:25:00,44.1,44.11,44.05,44.09,39000.0,24.8143,24.82,24.7862,24.8087,39000.0
2012-03-19 14:30:00,44.09,44.12,44.08,44.12,20300.0,24.8087,24.8256,24.8031,24.8256,20300.0
2012-03-19 14:35:00,44.11,44.12,44.08,44.08,23600.0,24.82,24.8256,24.8031,24.8031,23600.0
2012-03-19 14:40:00,44.09,44.09,44.06,44.06,27000.0,24.8087,24.8087,24.7918,24.7918,27000.0
2012-03-19 14:45:00,44.05,44.06,44.01,44.01,62700.0,24.7862,24.7918,24.7637,24.7637,62700.0
2012-03-19 14:50:00,44.01,44.07,44.01,44.07,84300.0,24.7637,24.7974,24.7637,24.7974,84300.0
2012-03-19 14:55:00,44.07,44.09,44.06,44.09,55900.0,24.7974,24.8087,24.7918,24.8087,55900.0
2012-03-19 15:00:00,44.08,44.1,44.06,44.1,80100.0,24.8031,24.8143,24.7918,24.8143,80100.0
2012-03-19 15:05:00,44.09,44.1,44.07,44.09,49100.0,24.8087,24.8143,24.7974,24.8087,49100.0
2012-03-19 15:10:00,44.1,44.12,44.09,44.11,59300.0,24.8143,24.8256,24.8087,24.82,59300.0
2012-03-19 15:15:00,44.1,44.13,44.09,44.09,37600.0,24.8143,24.8312,24.8087,24.8087,37600.0
2012-03-19 15:20:00,44.09,44.1,44.08,44.09,43700.0,24.8087,24.8143,24.8031,24.8087,43700.0
2012-03-19 15:25:00,44.09,44.09,44.06,44.07,52100.0,24.8087,24.8087,24.7918,24.7974,52100.0
2012-03-19 15:30:00,44.07,44.08,44.03,44.04,91300.0,24.7974,24.8031,24.7749,24.7806,91300.0
2012-03-19 15:35:00,44.04,44.06,44.03,44.03,72500.0,24.7806,24.7918,24.7749,24.7749,72500.0
2012-03-19 15:40:00,44.04,44.05,44.01,44.02,90400.0,24.7806,24.7862,24.7637,24.7693,90400.0
2012-03-19 15:45:00,44.03,44.06,44.02,44.04,62700.0,24.7749,24.7918,24.7693,24.7806,62700.0
2012-03-19 15:50:00,44.04,44.05,44.0,44.01,136300.0,24.7806,24.7862,24.7581,24.7637,136300.0
2012-03-19 15:55:00,44.0,44.02,44.0,44.02,204600.0,24.7581,24.7693,24.7581,24.7693,204600.0
2012-03-20 09:30:00,43.98,44.02,43.9,43.92,166700.0,24.7468,24.7693,24.7018,24.713,166700.0
2012-03-20 09:35:00,43.91,43.95,43.9,43.92,62900.0,24.7074,24.7299,24.7018,24.713,62900.0
2012-03-20 09:40:00,43.93,43.96,43.9,43.92,123200.0,24.7187,24.7356,24.7018,24.713,123200.0
2012-03-20 09:45:00,43.92,43.94,43.85,43.89,146500.0,24.713,24.7243,24.6737,24.6962,146500.0
2012-03-20 09:50:00,43.89,44.03,43.89,43.97,129300.0,24.6962,24.7749,24.6962,24.7412,129300.0
2012-03-20 09:55:00,43.97,43.99,43.86,43.87,76900.0,24.7412,24.7524,24.6793,24.6849,76900.0
2012-03-20 10:00:00,43.86,43.88,43.8,43.81,125700.0,24.6793,24.6905,24.6455,24.6511,125700.0
2012-03-20 10:05:00,43.82,43.85,43.8,43.81,101800.0,24.6568,24.6737,24.6455,24.6511,101800.0
2012-03-20 10:10:00,43.81,43.81,43.71,43.71,160100.0,24.6511,24.6511,24.5949,24.5949,160100.0
2012-03-20 10:15:00,43.72,43.79,43.71,43.79,51200.0,24.6005,24.6399,24.5949,24.6399,51200.0
2012-03-20 10:20:00,43.78,43.8,43.75,43.76,46500.0,24.6343,24.6455,24.6174,24.623,46500.0
2012-03-20 10:25:00,43.75,43.76,43.71,43.76,76300.0,24.6174,24.623,24.5949,24.623,76300.0
2012-03-20 10:30:00,43.76,43.76,43.73,43.75,32800.0,24.623,24.623,24.6061,24.6174,32800.0
2012-03-20 10:35:00,43.76,43.77,43.73,43.77,46000.0,24.623,24.6286,24.6061,24.6286,46000.0
2012-03-20 10:40:00,43.78,43.79,43.75,43.79,58500.0,24.6343,24.6399,24.6174,24.6399,58500.0
2012-03-20 10:45:00,43.79,43.79,43.75,43.79,42100.0,24.6399,24.6399,24.6174,24.6399,42100.0
2012-03-20 10:50:00,43.79,43.79,43.75,43.76,32400.0,24.6399,24.6399,24.6174,24.623,32400.0
2012-03-20 10:55:00,43.76,43.79,43.75,43.77,48000.0,24.623,24.6399,24.6174,24.6286,48000.0
2012-03-20 11:00:00,43.77,43.83,43.77,43.8,46800.0,24.6286,24.6624,24.6286,24.6455,46800.0
2012-03-20 11:05:00,43.8,43.8,43.74,43.74,29900.0,24.6455,24.6455,24.6118,24.6118,29900.0
2012-03-20 11:10:00,43.75,43.82,43.73,43.8,81600.0,24.6174,24.6568,24.6061,24.6455,81600.0
2012-03-20 11:15:00,43.8,43.81,43.78,43.8,32200.0,24.6455,24.6511,24.6343,24.6455,32200.0
2012-03-20 11:20:00,43.79,43.85,43.79,43.85,39800.0,24.6399,24.6737,24.6399,24.6737,39800.0
2012-03-20 11:25:00,43.85,43.86,43.84,43.85,24400.0,24.6737,24.6793,24.668,24.6737,24400.0
2012-03-20 11:30:00,43.85,43.87,43.83,43.85,99200.0,24.6737,24.6849,24.6624,24.6737,99200.0
2012-03-20 11:35:00,43.85,43.86,43.82,43.85,44100.0,24.6737,24.6793,24.6568,24.6737,44100.0
2012-03-20 11:40:00,43.85,43.85,43.84,43.85,27600.0,24.6737,24.6737,24.668,24.6737,27600.0
2012-03-20 11:45:00,43.85,43.87,43.84,43.87,59800.0,24.6737,24.6849,24.668,24.6849,59800.0
2012-03-20 11:50:00,43.87,43.88,43.86,43.88,21100.0,24.6849,24.6905,24.6793,24.6905,21100.0
2012-03-20 11:55:00,43.88,43.89,43.84,43.86,52100.0,24.6905,24.6962,24.668,24.6793,52100.0
2012-03-20 12:00:00,43.85,43.87,43.85,43.87,20700.0,24.6737,24.6849,24.6737,24.6849,20700.0
2012-03-20 12:05:00,43.87,43.87,43.86,43.86,10200.0,24.6849,24.6849,24.6793,24.6793,10200.0
2012-03-20 12:10:00,43.87,43.87,43.86,43.87,11700.0,24.6849,24.6849,24.6793,24.6849,11700.0
2012-03-20 12:15:00,43.87,43.89,43.85,43.89,34200.0,24.6849,24.6962,24.6737,24.6962,34200.0
2012-03-20 12:20:00,43.89,43.91,43.89,43.89,35200.0,24.6962,24.7074,24.6962,24.6962,35200.0
2012-03-20 12:25:00,43.9,43.9,43.84,43.84,40000.0,24.7018,24.7018,24.668,24.668,40000.0
2012-03-20 12:30:00,43.85,43.91,43.84,43.91,31800.0,24.6737,24.7074,24.668,24.7074,31800.0
2012-03-20 12:35:00,43.91,43.96,43.91,43.96,29700.0,24.7074,24.7356,24.7074,24.7356,29700.0
2012-03-20 12:40:00,43.96,43.96,43.93,43.94,19600.0,24.7356,24.7356,24.7187,24.7243,19600.0
2012-03-20 12:45:00,43.94,43.94,43.91,43.91,29300.0,24.7243,24.7243,24.7074,24.7074,29300.0
2012-03-20 12:50:00,43.91,43.92,43.91,43.92,18400.0,24.7074,24.713,24.7074,24.713,18400.0
2012-03-20 12:55:00,43.92,43.94,43.91,43.94,32500.0,24.713,24.7243,24.7074,24.7243,32500.0
2012-03-20 13:00:00,43.94,43.95,43.92,43.94,39800.0,24.7243,24.7299,24.713,24.7243,39800.0
2012-03-20 13:05:00,43.93,43.94,43.91,43.92,35200.0,24.7187,24.7243,24.7074,24.713,35200.0
2012-03-20 13:10:00,43.91,43.92,43.89,43.89,18100.0,24.7074,24.713,24.6962,24.6962,18100.0
2012-03-20 13:15:00,43.89,43.9,43.86,43.87,19600.0,24.6962,24.7018,24.6793,24.6849,19600.0
2012-03-20 13:20:00,43.87,43.88,43.86,43.88,36200.0,24.6849,24.6905,24.6793,24.6905,36200.0
2012-03-20 13:25:00,43.87,43.89,43.85,43.87,52700.0,24.6849,24.6962,24.6737,24.6849,52700.0
2012-03-20 13:30:00,43.86,43.87,43.83,43.84,124500.0,24.6793,24.6849,24.6624,24.668,124500.0
2012-03-20 13:35:00,43.84,43.88,43.84,43.87,12000.0,24.668,24.6905,24.668,24.6849,12000.0
2012-03-20 13:40:00,43.88,43.9,43.87,43.88,46800.0,24.6905,24.7018,24.6849,24.6905,46800.0
2012-03-20 13:45:00,43.88,43.93,43.88,43.93,39200.0,24.6905,24.7187,24.6905,24.7187,39200.0
2012-03-20 13:50:00,43.93,43.96,43.92,43.96,25900.0,24.7187,24.7356,24.713,24.7356,25900.0
2012-03-20 13:55:00,43.96,43.97,43.92,43.93,39200.0,24.7356,24.7412,24.713,24.7187,39200.0
2012-03-20 14:00:00,43.93,43.95,43.92,43.95,17700.0,24.7187,24.7299,24.713,24.7299,17700.0
2012-03-20 14:05:00,43.95,43.96,43.94,43.95,26700.0,24.7299,24.7356,24.7243,24.7299,26700.0
2012-03-20 14:10:00,43.95,43.95,43.94,43.95,10000.0,24.7299,24.7299,24.7243,24.7299,10000.0
2012-03-20 14:15:00,43.95,43.99,43.95,43.97,43900.0,24.7299,24.7524,24.7299,24.7412,43900.0
2012-03-20 14:20:00,43.97,43.99,43.96,43.99,24100.0,24.7412,24.7524,24.7356,24.7524,24100.0
2012-03-20 14:25:00,43.99,43.99,43.98,43.99,14500.0,24.7524,24.7524,24.7468,24.7524,14500.0
2012-03-20 14:30:00,43.98,44.0,43.95,43.99,78400.0,24.7468,24.7581,24.7299,24.7524,78400.0
2012-03-20 14:35:00,43.99,43.99,43.98,43.99,16100.0,24.7524,24.7524,24.7468,24.7524,16100.0
2012-03-20 14:40:00,43.99,43.99,43.98,43.99,15400.0,24.7524,24.7524,24.7468,24.7524,15400.0
2012-03-20 14:45:00,43.99,43.99,43.96,43.96,40400.0,24.7524,24.7524,24.7356,24.7356,40400.0
2012-03-20 14:50:00,43.97,43.99,43.96,43.99,20400.0,24.7412,24.7524,24.7356,24.7524,20400.0
2012-03-20 14:55:00,43.99,43.99,43.95,43.98,44300.0,24.7524,24.7524,24.7299,24.7468,44300.0
2012-03-20 15:00:00,43.97,43.98,43.92,43.95,74000.0,24.7412,24.7468,24.713,24.7299,74000.0
2012-03-20 15:05:00,43.95,43.96,43.93,43.94,23900.0,24.7299,24.7356,24.7187,24.7243,23900.0
2012-03-20 15:10:00,43.93,43.94,43.9,43.9,19700.0,24.7187,24.7243,24.7018,24.7018,19700.0
2012-03-20 15:15:00,43.91,43.93,43.9,43.91,68000.0,24.7074,24.7187,24.7018,24.7074,68000.0
2012-03-20 15:20:00,43.91,43.92,43.91,43.91,12100.0,24.7074,24.713,24.7074,24.7074,12100.0
2012-03-20 15:25:00,43.91,43.94,43.9,43.94,75600.0,24.7074,24.7243,24.7018,24.7243,75600.0
2012-03-20 15:30:00,43.94,43.96,43.94,43.95,47900.0,24.7243,24.7356,24.7243,24.7299,47900.0
2012-03-20 15:35:00,43.95,43.96,43.94,43.96,24700.0,24.7299,24.7356,24.7243,24.7356,24700.0
2012-03-20 15:40:00,43.96,43.96,43.93,43.96,86100.0,24.7356,24.7356,24.7187,24.7356,86100.0
2012-03-20 15:45:00,43.96,43.99,43.96,43.99,131700.0,24.7356,24.7524,24.7356,24.7524,131700.0
2012-03-20 15:50:00,43.99,44.0,43.98,43.98,83600.0,24.7524,24.7581,24.7468,24.7468,83600.0
2012-03-20 15:55:00,43.98,44.02,43.98,44.02,253600.0,24.7468,24.7693,24.7468,24.7693,253600.0
2012-03-21 09:30:00,44.04,44.1,44.01,44.09,83600.0,24.7806,24.8143,24.7637,24.8087,83600.0
2012-03-21 09:35:00,44.09,44.19,44.06,44.06,67100.0,24.8087,24.865,24.7918,24.7918,67100.0
2012-03-21 09:40:00,44.04,44.05,43.99,44.0,37700.0,24.7806,24.7862,24.7524,24.7581,37700.0
2012-03-21 09:45:00,44.0,44.15,44.0,44.05,69400.0,24.7581,24.8425,24.7581,24.7862,69400.0
2012-03-21 09:50:00,44.04,44.13,44.04,44.07,39200.0,24.7806,24.8312,24.7806,24.7974,39200.0
2012-03-21 09:55:00,44.07,44.07,43.98,43.99,24100.0,24.7974,24.7974,24.7468,24.7524,24100.0
2012-03-21 10:00:00,43.99,44.12,43.99,44.08,52600.0,24.7524,24.8256,24.7524,24.8031,52600.0
2012-03-21 10:05:00,44.08,44.11,44.02,44.02,52500.0,24.8031,24.82,24.7693,24.7693,52500.0
2012-03-21 10:10:00,44.03,44.05,43.95,43.95,21700.0,24.7749,24.7862,24.7299,24.7299,21700.0
2012-03-21 10:15:00,43.95,44.03,43.94,43.95,58600.0,24.7299,24.7749,24.7243,24.7299,58600.0
2012-03-21 10:20:00,43.95,44.08,43.94,44.05,51200.0,24.7299,24.8031,24.7243,24.7862,51200.0
2012-03-21 10:25:00,44.05,44.06,44.01,44.01,17300.0,24.7862,24.7918,24.7637,24.7637,17300.0
2012-03-21 10:30:00,44.01,44.02,43.97,44.0,56900.0,24.7637,24.7693,24.7412,24.7581,56900.0
2012-03-21 10:35:00,44.0,44.04,43.96,44.03,22300.0,24.7581,24.7806,24.7356,24.7749,22300.0
2012-03-21 10:40:00,44.04,44.05,43.95,43.96,48600.0,24.7806,24.7862,24.7299,24.7356,48600.0
2012-03-21 10:45:00,43.95,44.02,43.95,44.01,33000.0,24.7299,24.7693,24.7299,24.7637,33000.0
2012-03-21 10:50:00,44.02,44.02,43.98,43.98,18400.0,24.7693,24.7693,24.7468,24.7468,18400.0
2012-03-21 10:55:00,43.98,43.99,43.95,43.96,30600.0,24.7468,24.7524,24.7299,24.7356,30600.0
2012-03-21 11:00:00,43.96,43.96,43.92,43.95,30400.0,24.7356,24.7356,24.713,24.7299,30400.0
2012-03-21 11:05:00,43.95,43.95,43.92,43.94,18500.0,24.7299,24.7299,24.713,24.7243,18500.0
2012-03-21 11:10:00,43.94,44.0,43.93,44.0,17900.0,24.7243,24.7581,24.7187,24.7581,17900.0
2012-03-21 11:15:00,44.0,44.02,43.99,44.0,22100.0,24.7581,24.7693,24.7524,24.7581,22100.0
2012-03-21 11:20:00,44.0,44.04,43.99,44.01,30200.0,24.7581,24.7806,24.7524,24.7637,30200.0
2012-03-21 11:25:00,44.01,44.04,44.0,44.02,26200.0,24.7637,24.7806,24.7581,24.7693,26200.0
2012-03-21 11:30:00,44.02,44.02,43.99,44.0,25800.0,24.7693,24.7693,24.7524,24.7581,25800.0
2012-03-21 11:35:00,44.0,44.04,43.99,44.04,23200.0,24.7581,24.7806,24.7524,24.7806,23200.0
2012-03-21 11:40:00,44.04,44.06,44.0,44.0,22700.0,24.7806,24.7918,24.7581,24.7581,22700.0
2012-03-21 11:45:00,44.01,44.02,44.0,44.01,14000.0,24.7637,24.7693,24.7581,24.7637,14000.0
2012-03-21 11:50:00,44.01,44.01,44.0,44.0,3600.0,24.7637,24.7637,24.7581,24.7581,3600.0
2012-03-21 11:55:00,44.01,44.03,44.0,44.03,19600.0,24.7637,24.7749,24.7581,24.7749,19600.0
2012-03-21 12:00:00,44.03,44.05,44.01,44.02,20700.0,24.7749,24.7862,24.7637,24.7693,20700.0
2012-03-21 12:05:00,44.02,44.02,44.01,44.01,8600.0,24.7693,24.7693,24.7637,24.7637,8600.0
2012-03-21 12:10:00,44.02,44.05,44.01,44.05,25400.0,24.7693,24.7862,24.7637,24.7862,25400.0
2012-03-21 12:15:00,44.04,44.05,44.02,44.05,15500.0,24.7806,24.7862,24.7693,24.7862,15500.0
2012-03-21 12:20:00,44.04,44.09,44.04,44.09,16700.0,24.7806,24.8087,24.7806,24.8087,16700.0
2012-03-21 12:25:00,44.09,44.1,44.07,44.1,24600.0,24.8087,24.8143,24.7974,24.8143,24600.0
2012-03-21 12:30:00,44.09,44.1,44.06,44.06,19100.0,24.8087,24.8143,24.7918,24.7918,19100.0
2012-03-21 12:35:00,44.05,44.07,44.05,44.05,24400.0,24.7862,24.7974,24.7862,24.7862,24400.0
2012-03-21 12:40:00,44.05,44.06,44.02,44.04,68700.0,24.7862,24.7918,24.7693,24.7806,68700.0
2012-03-21 12:45:00,44.04,44.04,44.0,44.01,21700.0,24.7806,24.7806,24.7581,24.7637,21700.0
2012-03-21 12:50:00,44.0,44.01,43.97,43.98,12200.0,24.7581,24.7637,24.7412,24.7468,12200.0
2012-03-21 12:55:00,43.98,43.99,43.96,43.99,34200.0,24.7468,24.7524,24.7356,24.7524,34200.0
2012-03-21 13:00:00,43.99,43.99,43.97,43.98,10000.0,24.7524,24.7524,24.7412,24.7468,10000.0
2012-03-21 13:05:00,43.98,43.99,43.97,43.98,25400.0,24.7468,24.7524,24.7412,24.7468,25400.0
2012-03-21 13:10:00,43.98,43.98,43.95,43.96,25300.0,24.7468,24.7468,24.7299,24.7356,25300.0
2012-03-21 13:15:00,43.96,43.97,43.93,43.93,25200.0,24.7356,24.7412,24.7187,24.7187,25200.0
2012-03-21 13:20:00,43.93,43.94,43.93,43.94,31800.0,24.7187,24.7243,24.7187,24.7243,31800.0
2012-03-21 13:25:00,43.94,43.94,43.93,43.94,3800.0,24.7243,24.7243,24.7187,24.7243,3800.0
2012-03-21 13:30:00,43.94,43.94,43.93,43.94,9800.0,24.7243,24.7243,24.7187,24.7243,9800.0
2012-03-21 13:35:00,43.94,43.94,43.93,43.93,12800.0,24.7243,24.7243,24.7187,24.7187,12800.0
2012-03-21 13:40:00,43.94,43.94,43.91,43.91,24100.0,24.7243,24.7243,24.7074,24.7074,24100.0
2012-03-21 13:45:00,43.92,43.92,43.89,43.91,35400.0,24.713,24.713,24.6962,24.7074,35400.0
2012-03-21 13:50:00,43.91,43.94,43.9,43.92,22500.0,24.7074,24.7243,24.7018,24.713,22500.0
2012-03-21 13:55:00,43.91,43.96,43.91,43.96,23200.0,24.7074,24.7356,24.7074,24.7356,23200.0
2012-03-21 14:00:00,43.96,43.98,43.94,43.94,19100.0,24.7356,24.7468,24.7243,24.7243,19100.0
2012-03-21 14:05:00,43.94,43.96,43.94,43.95,20000.0,24.7243,24.7356,24.7243,24.7299,20000.0
2012-03-21 14:10:00,43.94,43.95,43.93,43.94,17200.0,24.7243,24.7299,24.7187,24.7243,17200.0
2012-03-21 14:15:00,43.93,43.96,43.93,43.94,23600.0,24.7187,24.7356,24.7187,24.7243,23600.0
2012-03-21 14:20:00,43.95,43.97,43.94,43.96,22800.0,24.7299,24.7412,24.7243,24.7356,22800.0
2012-03-21 14:25:00,43.96,43.97,43.93,43.93,25700.0,24.7356,24.7412,24.7187,24.7187,25700.0
2012-03-21 14:30:00,43.93,43.94,43.91,43.91,51500.0,24.7187,24.7243,24.7074,24.7074,51500.0
2012-03-21 14:35:00,43.91,43.95,43.91,43.95,35700.0,24.7074,24.7299,24.7074,24.7299,35700.0
2012-03-21 14:40:00,43.94,43.97,43.94,43.97,26200.0,24.7243,24.7412,24.7243,24.7412,26200.0
2012-03-21 14:45:00,43.96,43.99,43.96,43.99,16000.0,24.7356,24.7524,24.7356,24.7524,16000.0
2012-03-21 14:50:00,43.99,44.01,43.98,44.01,22100.0,24.7524,24.7637,24.7468,24.7637,22100.0
2012-03-21 14:55:00,44.01,44.04,44.01,44.03,25300.0,24.7637,24.7806,24.7637,24.7749,25300.0
2012-03-21 15:00:00,44.03,44.03,44.02,44.02,18500.0,24.7749,24.7749,24.7693,24.7693,18500.0
2012-03-21 15:05:00,44.02,44.1,44.02,44.07,41600.0,24.7693,24.8143,24.7693,24.7974,41600.0
2012-03-21 15:10:00,44.08,44.1,44.07,44.08,107200.0,24.8031,24.8143,24.7974,24.8031,107200.0
2012-03-21 15:15:00,44.07,44.07,44.02,44.05,32400.0,24.7974,24.7974,24.7693,24.7862,32400.0
2012-03-21 15:20:00,44.04,44.05,44.04,44.05,20200.0,24.7806,24.7862,24.7806,24.7862,20200.0
2012-03-21 15:25:00,44.05,44.05,44.02,44.03,48600.0,24.7862,24.7862,24.7693,24.7749,48600.0
2012-03-21 15:30:00,44.03,44.03,44.02,44.03,35500.0,24.7749,24.7749,24.7693,24.7749,35500.0
2012-03-21 15:35:00,44.02,44.03,44.0,44.01,44700.0,24.7693,24.7749,24.7581,24.7637,44700.0
2012-03-21 15:40:00,44.01,44.01,43.99,44.01,50800.0,24.7637,24.7637,24.7524,24.7637,50800.0
2012-03-21 15:45:00,43.99,44.0,43.97,43.99,113200.0,24.7524,24.7581,24.7412,24.7524,113200.0
2012-03-21 15:50:00,43.99,44.0,43.98,44.0,64900.0,24.7524,24.7581,24.7468,24.7581,64900.0
2012-03-21 15:55:00,43.99,44.0,43.96,43.96,197100.0,24.7524,24.7581,24.7356,24.7356,197100.0
2012-03-22 09:30:00,43.85,43.97,43.85,43.96,78500.0,24.6737,24.7412,24.6737,24.7356,78500.0
2012-03-22 09:35:00,43.95,44.02,43.87,43.96,134700.0,24.7299,24.7693,24.6849,24.7356,134700.0
2012-03-22 09:40:00,43.96,44.03,43.91,43.94,65600.0,24.7356,24.7749,24.7074,24.7243,65600.0
2012-03-22 09:45:00,43.95,43.97,43.86,43.89,61600.0,24.7299,24.7412,24.6793,24.6962,61600.0
2012-03-22 09:50:00,43.88,43.97,43.88,43.97,23100.0,24.6905,24.7412,24.6905,24.7412,23100.0
2012-03-22 09:55:00,43.96,44.0,43.95,43.96,26000.0,24.7356,24.7581,24.7299,24.7356,26000.0
2012-03-22 10:00:00,43.96,44.02,43.93,43.98,60300.0,24.7356,24.7693,24.7187,24.7468,60300.0
2012-03-22 10:05:00,43.97,43.99,43.94,43.96,56500.0,24.7412,24.7524,24.7243,24.7356,56500.0
2012-03-22 10:10:00,43.96,44.04,43.95,44.04,125100.0,24.7356,24.7806,24.7299,24.7806,125100.0
2012-03-22 10:15:00,44.04,44.1,43.98,43.98,142200.0,24.7806,24.8143,24.7468,24.7468,142200.0
2012-03-22 10:20:00,43.98,43.99,43.9,43.93,158000.0,24.7468,24.7524,24.7018,24.7187,158000.0
2012-03-22 10:25:00,43.94,43.95,43.86,43.87,282300.0,24.7243,24.7299,24.6793,24.6849,282300.0
2012-03-22 10:30:00,43.87,43.99,43.83,43.98,266400.0,24.6849,24.7524,24.6624,24.7468,266400.0
2012-03-22 10:35:00,43.97,43.98,43.91,43.91,20900.0,24.7412,24.7468,24.7074,24.7074,20900.0
2012-03-22 10:40:00,43.91,43.92,43.87,43.89,28200.0,24.7074,24.713,24.6849,24.6962,28200.0
2012-03-22 10:45:00,43.89,43.89,43.87,43.87,23900.0,24.6962,24.6962,24.6849,24.6849,23900.0
2012-03-22 10:50:00,43.88,43.88,43.82,43.83,25700.0,24.6905,24.6905,24.6568,24.6624,25700.0
2012-03-22 10:55:00,43.84,43.93,43.82,43.91,45300.0,24.668,24.7187,24.6568,24.7074,45300.0
2012-03-22 11:00:00,43.91,43.91,43.81,43.82,38400.0,24.7074,24.7074,24.6511,24.6568,38400.0
2012-03-22 11:05:00,43.81,43.85,43.8,43.8,41900.0,24.6511,24.6737,24.6455,24.6455,41900.0
2012-03-22 11:10:00,43.8,43.82,43.77,43.78,50900.0,24.6455,24.6568,24.6286,24.6343,50900.0
2012-03-22 11:15:00,43.77,43.8,43.77,43.78,37000.0,24.6286,24.6455,24.6286,24.6343,37000.0
2012-03-22 11:20:00,43.78,43.79,43.77,43.77,13400.0,24.6343,24.6399,24.6286,24.6286,13400.0
2012-03-22 11:25:00,43.77,43.78,43.75,43.76,19500.0,24.6286,24.6343,24.6174,24.623,19500.0
2012-03-22 11:30:00,43.76,43.86,43.75,43.86,39900.0,24.623,24.6793,24.6174,24.6793,39900.0
2012-03-22 11:35:00,43.86,43.88,43.85,43.86,23900.0,24.6793,24.6905,24.6737,24.6793,23900.0
2012-03-22 11:40:00,43.87,43.87,43.83,43.83,25700.0,24.6849,24.6849,24.6624,24.6624,25700.0
2012-03-22 11:45:00,43.83,43.84,43.81,43.81,26000.0,24.6624,24.668,24.6511,24.6511,26000.0
2012-03-22 11:50:00,43.81,43.84,43.81,43.83,31100.0,24.6511,24.668,24.6511,24.6624,31100.0
2012-03-22 11:55:00,43.83,43.84,43.77,43.8,43700.0,24.6624,24.668,24.6286,24.6455,43700.0
2012-03-22 12:00:00,43.8,43.88,43.79,43.88,39800.0,24.6455,24.6905,24.6399,24.6905,39800.0
2012-03-22 12:05:00,43.88,44.01,43.86,44.01,72100.0,24.6905,24.7637,24.6793,24.7637,72100.0
2012-03-22 12:10:00,44.01,44.05,44.0,44.01,58600.0,24.7637,24.7862,24.7581,24.7637,58600.0
2012-03-22 12:15:00,44.02,44.02,43.93,43.99,190800.0,24.7693,24.7693,24.7187,24.7524,190800.0
2012-03-22 12:20:00,43.99,44.0,43.95,43.95,35000.0,24.7524,24.7581,24.7299,24.7299,35000.0
2012-03-22 12:25:00,43.94,43.95,43.89,43.9,18300.0,24.7243,24.7299,24.6962,24.7018,18300.0
2012-03-22 12:30:00,43.9,43.94,43.89,43.91,31000.0,24.7018,24.7243,24.6962,24.7074,31000.0
2012-03-22 12:35:00,43.92,43.97,43.91,43.97,21000.0,24.713,24.7412,24.7074,24.7412,21000.0
2012-03-22 12:40:00,43.96,43.97,43.95,43.96,12200.0,24.7356,24.7412,24.7299,24.7356,12200.0
2012-03-22 12:45:00,43.95,43.96,43.9,43.9,27800.0,24.7299,24.7356,24.7018,24.7018,27800.0
2012-03-22 12:50:00,43.91,43.93,43.9,43.93,18400.0,24.7074,24.7187,24.7018,24.7187,18400.0
2012-03-22 12:55:00,43.93,43.95,43.91,43.91,19900.0,24.7187,24.7299,24.7074,24.7074,19900.0
2012-03-22 13:00:00,43.91,43.92,43.89,43.91,22000.0,24.7074,24.713,24.6962,24.7074,22000.0
2012-03-22 13:05:00,43.9,43.95,43.89,43.95,22900.0,24.7018,24.7299,24.6962,24.7299,22900.0
2012-03-22 13:10:00,43.95,43.96,43.93,43.94,21900.0,24.7299,24.7356,24.7187,24.7243,21900.0
2012-03-22 13:15:00,43.93,43.96,43.9,43.9,78900.0,24.7187,24.7356,24.7018,24.7018,78900.0
2012-03-22 13:20:00,43.9,43.94,43.9,43.9,34500.0,24.7018,24.7243,24.7018,24.7018,34500.0
2012-03-22 13:25:00,43.89,43.91,43.89,43.9,14500.0,24.6962,24.7074,24.6962,24.7018,14500.0
2012-03-22 13:30:00,43.9,43.91,43.88,43.88,8500.0,24.7018,24.7074,24.6905,24.6905,8500.0
2012-03-22 13:35:00,43.88,43.92,43.88,43.91,24000.0,24.6905,24.713,24.6905,24.7074,24000.0
2012-03-22 13:40:00,43.91,43.92,43.9,43.92,27700.0,24.7074,24.713,24.7018,24.713,27700.0
2012-03-22 13:45:00,43.91,43.94,43.91,43.94,51400.0,24.7074,24.7243,24.7074,24.7243,51400.0
2012-03-22 13:50:00,43.94,43.94,43.92,43.92,10200.0,24.7243,24.7243,24.713,24.713,10200.0
2012-03-22 13:55:00,43.92,43.95,43.92,43.93,22600.0,24.713,24.7299,24.713,24.7187,22600.0
2012-03-22 14:00:00,43.92,43.96,43.92,43.96,20600.0,24.713,24.7356,24.713,24.7356,20600.0
2012-03-22 14:05:00,43.96,44.03,43.96,44.03,33600.0,24.7356,24.7749,24.7356,24.7749,33600.0
2012-03-22 14:10:00,44.02,44.04,44.02,44.03,15700.0,24.7693,24.7806,24.7693,24.7749,15700.0
2012-03-22 14:15:00,44.04,44.04,43.98,43.98,25200.0,24.7806,24.7806,24.7468,24.7468,25200.0
2012-03-22 14:20:00,43.98,43.99,43.96,43.99,26300.0,24.7468,24.7524,24.7356,24.7524,26300.0
2012-03-22 14:25:00,43.99,44.01,43.97,44.01,20400.0,24.7524,24.7637,24.7412,24.7637,20400.0
2012-03-22 14:30:00,44.01,44.01,43.98,44.0,37500.0,24.7637,24.7637,24.7468,24.7581,37500.0
2012-03-22 14:35:00,44.0,44.02,43.98,44.0,71000.0,24.7581,24.7693,24.7468,24.7581,71000.0
2012-03-22 14:40:00,44.0,44.04,43.99,44.03,26800.0,24.7581,24.7806,24.7524,24.7749,26800.0
2012-03-22 14:45:00,44.03,44.03,43.99,44.01,33800.0,24.7749,24.7749,24.7524,24.7637,33800.0
2012-03-22 14:50:00,44.01,44.06,43.98,44.03,89500.0,24.7637,24.7918,24.7468,24.7749,89500.0
2012-03-22 14:55:00,44.03,44.1,44.02,44.08,87200.0,24.7749,24.8143,24.7693,24.8031,87200.0
2012-03-22 15:00:00,44.07,44.09,44.05,44.05,30300.0,24.7974,24.8087,24.7862,24.7862,30300.0
2012-03-22 15:05:00,44.05,44.08,43.99,44.04,140100.0,24.7862,24.8031,24.7524,24.7806,140100.0
2012-03-22 15:10:00,44.03,44.08,44.03,44.05,45100.0,24.7749,24.8031,24.7749,24.7862,45100.0
2012-03-22 15:15:00,44.05,44.06,43.98,44.05,43000.0,24.7862,24.7918,24.7468,24.7862,43000.0
2012-03-22 15:20:00,44.05,44.06,44.01,44.05,35500.0,24.7862,24.7918,24.7637,24.7862,35500.0
2012-03-22 15:25:00,44.05,44.09,44.04,44.09,68200.0,24.7862,24.8087,24.7806,24.8087,68200.0
2012-03-22 15:30:00,44.09,44.09,44.02,44.02,58200.0,24.8087,24.8087,24.7693,24.7693,58200.0
2012-03-22 15:35:00,44.03,44.1,44.03,44.09,56400.0,24.7749,24.8143,24.7749,24.8087,56400.0
2012-03-22 15:40:00,44.09,44.11,44.07,44.08,41500.0,24.8087,24.82,24.7974,24.8031,41500.0
2012-03-22 15:45:00,44.07,44.11,44.05,44.1,141800.0,24.7974,24.82,24.7862,24.8143,141800.0
2012-03-22 15:50:00,44.09,44.16,44.08,44.12,160500.0,24.8087,24.8481,24.8031,24.8256,160500.0
2012-03-22 15:55:00,44.12,44.13,44.07,44.08,198800.0,24.8256,24.8312,24.7974,24.8031,198800.0
2012-03-23 09:30:00,44.08,44.16,44.08,44.09,46900.0,24.8031,24.8481,24.8031,24.8087,46900.0
2012-03-23 09:35:00,44.09,44.09,44.01,44.05,29100.0,24.8087,24.8087,24.7637,24.7862,29100.0
2012-03-23 09:40:00,44.05,44.14,44.05,44.1,36300.0,24.7862,24.8368,24.7862,24.8143,36300.0
2012-03-23 09:45:00,44.1,44.12,44.07,44.1,33000.0,24.8143,24.8256,24.7974,24.8143,33000.0
2012-03-23 09:50:00,44.1,44.16,44.07,44.1,36700.0,24.8143,24.8481,24.7974,24.8143,36700.0
2012-03-23 09:55:00,44.1,44.13,44.07,44.07,23000.0,24.8143,24.8312,24.7974,24.7974,23000.0
2012-03-23 10:00:00,44.07,44.17,44.05,44.17,78300.0,24.7974,24.8537,24.7862,24.8537,78300.0
2012-03-23 10:05:00,44.17,44.2,44.08,44.09,48400.0,24.8537,24.8706,24.8031,24.8087,48400.0
2012-03-23 10:10:00,44.08,44.13,44.03,44.1,85900.0,24.8031,24.8312,24.7749,24.8143,85900.0
2012-03-23 10:15:00,44.09,44.14,44.08,44.09,18600.0,24.8087,24.8368,24.8031,24.8087,18600.0
2012-03-23 10:20:00,44.1,44.19,44.1,44.14,117100.0,24.8143,24.865,24.8143,24.8368,117100.0
2012-03-23 10:25:00,44.14,44.21,44.13,44.18,133900.0,24.8368,24.8762,24.8312,24.8593,133900.0
2012-03-23 10:30:00,44.18,44.19,44.17,44.17,16700.0,24.8593,24.865,24.8537,24.8537,16700.0
2012-03-23 10:35:00,44.17,44.21,44.17,44.19,39900.0,24.8537,24.8762,24.8537,24.865,39900.0
2012-03-23 10:40:00,44.2,44.23,44.12,44.15,57000.0,24.8706,24.8875,24.8256,24.8425,57000.0
2012-03-23 10:45:00,44.14,44.24,44.14,44.23,37700.0,24.8368,24.8931,24.8368,24.8875,37700.0
2012-03-23 10:50:00,44.22,44.24,44.2,44.21,29200.0,24.8818,24.8931,24.8706,24.8762,29200.0
2012-03-23 10:55:00,44.22,44.22,44.17,44.18,28500.0,24.8818,24.8818,24.8537,24.8593,28500.0
2012-03-23 11:00:00,44.19,44.21,44.17,44.17,11700.0,24.865,24.8762,24.8537,24.8537,11700.0
2012-03-23 11:05:00,44.17,44.18,44.13,44.13,19100.0,24.8537,24.8593,24.8312,24.8312,19100.0
2012-03-23 11:10:00,44.13,44.15,44.11,44.14,30900.0,24.8312,24.8425,24.82,24.8368,30900.0
2012-03-23 11:15:00,44.14,44.18,44.14,44.18,38000.0,24.8368,24.8593,24.8368,24.8593,38000.0
2012-03-23 11:20:00,44.16,44.18,44.14,44.17,26000.0,24.8481,24.8593,24.8368,24.8537,26000.0
2012-03-23 11:25:00,44.17,44.2,44.16,44.16,24200.0,24.8537,24.8706,24.8481,24.8481,24200.0
2012-03-23 11:30:00,44.16,44.22,44.16,44.19,20400.0,24.8481,24.8818,24.8481,24.865,20400.0
2012-03-23 11:35:00,44.2,44.21,44.19,44.2,8200.0,24.8706,24.8762,24.865,24.8706,8200.0
2012-03-23 11:40:00,44.21,44.25,44.2,44.23,19600.0,24.8762,24.8987,24.8706,24.8875,19600.0
2012-03-23 11:45:00,44.24,44.24,44.19,44.21,13600.0,24.8931,24.8931,24.865,24.8762,13600.0
2012-03-23 11:50:00,44.21,44.23,44.2,44.21,13400.0,24.8762,24.8875,24.8706,24.8762,13400.0
2012-03-23 11:55:00,44.21,44.25,44.2,44.24,23800.0,24.8762,24.8987,24.8706,24.8931,23800.0
2012-03-23 12:00:00,44.25,44.27,44.21,44.24,32500.0,24.8987,24.91,24.8762,24.8931,32500.0
2012-03-23 12:05:00,44.24,44.24,44.23,44.24,10200.0,24.8931,24.8931,24.8875,24.8931,10200.0
2012-03-23 12:10:00,44.25,44.26,44.23,44.24,16000.0,24.8987,24.9044,24.8875,24.8931,16000.0
2012-03-23 12:15:00,44.24,44.26,44.23,44.25,10100.0,24.8931,24.9044,24.8875,24.8987,10100.0
2012-03-23 12:20:00,44.25,44.27,44.23,44.25,48000.0,24.8987,24.91,24.8875,24.8987,48000.0
2012-03-23 12:25:00,44.25,44.25,44.18,44.21,112600.0,24.8987,24.8987,24.8593,24.8762,112600.0
2012-03-23 12:30:00,44.21,44.23,44.17,44.18,36400.0,24.8762,24.8875,24.8537,24.8593,36400.0
2012-03-23 12:35:00,44.18,44.18,44.14,44.15,26500.0,24.8593,24.8593,24.8368,24.8425,26500.0
2012-03-23 12:40:00,44.16,44.19,44.15,44.18,27200.0,24.8481,24.865,24.8425,24.8593,27200.0
2012-03-23 12:45:00,44.19,44.19,44.14,44.16,28500.0,24.865,24.865,24.8368,24.8481,28500.0
2012-03-23 12:50:00,44.17,44.17,44.13,44.13,25500.0,24.8537,24.8537,24.8312,24.8312,25500.0
2012-03-23 12:55:00,44.13,44.21,44.13,44.18,38100.0,24.8312,24.8762,24.8312,24.8593,38100.0
2012-03-23 13:00:00,44.18,44.2,44.15,44.2,18900.0,24.8593,24.8706,24.8425,24.8706,18900.0
2012-03-23 13:05:00,44.2,44.22,44.15,44.17,31200.0,24.8706,24.8818,24.8425,24.8537,31200.0
2012-03-23 13:10:00,44.18,44.2,44.13,44.13,33900.0,24.8593,24.8706,24.8312,24.8312,33900.0
2012-03-23 13:15:00,44.13,44.17,44.13,44.14,27000.0,24.8312,24.8537,24.8312,24.8368,27000.0
2012-03-23 13:20:00,44.15,44.15,44.13,44.13,12500.0,24.8425,24.8425,24.8312,24.8312,12500.0
2012-03-23 13:25:00,44.12,44.12,44.11,44.12,18100.0,24.8256,24.8256,24.82,24.8256,18100.0
2012-03-23 13:30:00,44.1,44.11,44.06,44.06,36000.0,24.8143,24.82,24.7918,24.7918,36000.0
2012-03-23 13:35:00,44.06,44.07,44.04,44.04,19200.0,24.7918,24.7974,24.7806,24.7806,19200.0
2012-03-23 13:40:00,44.04,44.12,44.04,44.12,38600.0,24.7806,24.8256,24.7806,24.8256,38600.0
2012-03-23 13:45:00,44.11,44.13,44.11,44.12,18300.0,24.82,24.8312,24.82,24.8256,18300.0
2012-03-23 13:50:00,44.11,44.13,44.08,44.08,24300.0,24.82,24.8312,24.8031,24.8031,24300.0
2012-03-23 13:55:00,44.09,44.09,44.05,44.08,28300.0,24.8087,24.8087,24.7862,24.8031,28300.0
2012-03-23 14:00:00,44.08,44.1,44.08,44.1,17600.0,24.8031,24.8143,24.8031,24.8143,17600.0
2012-03-23 14:05:00,44.1,44.11,44.08,44.11,20000.0,24.8143,24.82,24.8031,24.82,20000.0
2012-03-23 14:10:00,44.11,44.16,44.11,44.16,16500.0,24.82,24.8481,24.82,24.8481,16500.0
2012-03-23 14:15:00,44.16,44.2,44.16,44.18,22000.0,24.8481,24.8706,24.8481,24.8593,22000.0
2012-03-23 14:20:00,44.19,44.19,44.17,44.18,4500.0,24.865,24.865,24.8537,24.8593,4500.0
2012-03-23 14:25:00,44.18,44.18,44.17,44.18,9000.0,24.8593,24.8593,24.8537,24.8593,9000.0
2012-03-23 14:30:00,44.18,44.18,44.17,44.18,9100.0,24.8593,24.8593,24.8537,24.8593,9100.0
2012-03-23 14:35:00,44.18,44.19,44.16,44.17,32300.0,24.8593,24.865,24.8481,24.8537,32300.0
2012-03-23 14:40:00,44.18,44.18,44.15,44.15,16000.0,24.8593,24.8593,24.8425,24.8425,16000.0
2012-03-23 14:45:00,44.16,44.16,44.15,44.15,15500.0,24.8481,24.8481,24.8425,24.8425,15500.0
2012-03-23 14:50:00,44.15,44.16,44.13,44.13,16400.0,24.8425,24.8481,24.8312,24.8312,16400.0
2012-03-23 14:55:00,44.13,44.16,44.12,44.15,25200.0,24.8312,24.8481,24.8256,24.8425,25200.0
2012-03-23 15:00:00,44.16,44.18,44.16,44.17,27400.0,24.8481,24.8593,24.8481,24.8537,27400.0
2012-03-23 15:05:00,44.16,44.18,44.16,44.18,14000.0,24.8481,24.8593,24.8481,24.8593,14000.0
2012-03-23 15:10:00,44.18,44.2,44.16,44.2,35300.0,24.8593,24.8706,24.8481,24.8706,35300.0
2012-03-23 15:15:00,44.2,44.22,44.2,44.21,13300.0,24.8706,24.8818,24.8706,24.8762,13300.0
2012-03-23 15:20:00,44.2,44.21,44.19,44.2,17100.0,24.8706,24.8762,24.865,24.8706,17100.0
2012-03-23 15:25:00,44.2,44.23,44.19,44.22,22200.0,24.8706,24.8875,24.865,24.8818,22200.0
2012-03-23 15:30:00,44.23,44.24,44.18,44.18,37400.0,24.8875,24.8931,24.8593,24.8593,37400.0
2012-03-23 15:35:00,44.19,44.19,44.16,44.16,33400.0,24.865,24.865,24.8481,24.8481,33400.0
2012-03-23 15:40:00,44.16,44.18,44.15,44.15,34400.0,24.8481,24.8593,24.8425,24.8425,34400.0
2012-03-23 15:45:00,44.15,44.15,44.09,44.09,77600.0,24.8425,24.8425,24.8087,24.8087,77600.0
2012-03-23 15:50:00,44.1,44.14,44.1,44.13,53200.0,24.8143,24.8368,24.8143,24.8312,53200.0
2012-03-23 15:55:00,44.13,44.15,44.11,44.14,206000.0,24.8312,24.8425,24.82,24.8368,206000.0
2012-03-26 09:30:00,44.24,44.41,44.21,44.38,83300.0,24.8931,24.9888,24.8762,24.9719,83300.0
2012-03-26 09:35:00,44.38,44.46,44.37,44.45,60100.0,24.9719,25.0169,24.9663,25.0113,60100.0
2012-03-26 09:40:00,44.45,44.51,44.42,44.48,47600.0,25.0113,25.045,24.9944,25.0281,47600.0
2012-03-26 09:45:00,44.48,44.52,44.46,44.49,36900.0,25.0281,25.0507,25.0169,25.0338,36900.0
2012-03-26 09:50:00,44.49,44.57,44.47,44.57,80000.0,25.0338,25.0788,25.0225,25.0788,80000.0
2012-03-26 09:55:00,44.56,44.59,44.47,44.47,26800.0,25.0732,25.09,25.0225,25.0225,26800.0
2012-03-26 10:00:00,44.46,44.63,44.45,44.6,60000.0,25.0169,25.1125,25.0113,25.0957,60000.0
2012-03-26 10:05:00,44.6,44.62,44.54,44.57,43200.0,25.0957,25.1069,25.0619,25.0788,43200.0
2012-03-26 10:10:00,44.57,44.6,44.56,44.59,89800.0,25.0788,25.0957,25.0732,25.09,89800.0
2012-03-26 10:15:00,44.59,44.63,44.54,44.54,49400.0,25.09,25.1125,25.0619,25.0619,49400.0
2012-03-26 10:20:00,44.55,44.58,44.54,44.54,30400.0,25.0675,25.0844,25.0619,25.0619,30400.0
2012-03-26 10:25:00,44.55,44.57,44.52,44.52,26900.0,25.0675,25.0788,25.0507,25.0507,26900.0
2012-03-26 10:30:00,44.52,44.6,44.52,44.57,28000.0,25.0507,25.0957,25.0507,25.0788,28000.0
2012-03-26 10:35:00,44.57,44.58,44.5,44.55,39400.0,25.0788,25.0844,25.0394,25.0675,39400.0
2012-03-26 10:40:00,44.55,44.62,44.51,44.51,50100.0,25.0675,25.1069,25.045,25.045,50100.0
2012-03-26 10:45:00,44.51,44.52,44.43,44.45,43900.0,25.045,25.0507,25.0,25.0113,43900.0
2012-03-26 10:50:00,44.45,44.45,44.34,44.35,27600.0,25.0113,25.0113,24.9494,24.955,27600.0
2012-03-26 10:55:00,44.33,44.37,44.32,44.36,17400.0,24.9437,24.9663,24.9381,24.9606,17400.0
2012-03-26 11:00:00,44.36,44.4,44.31,44.4,53100.0,24.9606,24.9831,24.9325,24.9831,53100.0
2012-03-26 11:05:00,44.4,44.42,44.39,44.39,15800.0,24.9831,24.9944,24.9775,24.9775,15800.0
2012-03-26 11:10:00,44.39,44.39,44.37,44.38,13600.0,24.9775,24.9775,24.9663,24.9719,13600.0
2012-03-26 11:15:00,44.37,44.37,44.36,44.37,6600.0,24.9663,24.9663,24.9606,24.9663,6600.0
2012-03-26 11:20:00,44.37,44.39,44.36,44.38,33800.0,24.9663,24.9775,24.9606,24.9719,33800.0
2012-03-26 11:25:00,44.37,44.4,44.32,44.39,35100.0,24.9663,24.9831,24.9381,24.9775,35100.0
2012-03-26 11:30:00,44.39,44.39,44.38,44.38,4500.0,24.9775,24.9775,24.9719,24.9719,4500.0
2012-03-26 11:35:00,44.39,44.42,44.38,44.38,30400.0,24.9775,24.9944,24.9719,24.9719,30400.0
2012-03-26 11:40:00,44.39,44.4,44.37,44.39,23600.0,24.9775,24.9831,24.9663,24.9775,23600.0
2012-03-26 11:45:00,44.39,44.39,44.32,44.33,13400.0,24.9775,24.9775,24.9381,24.9437,13400.0
2012-03-26 11:50:00,44.32,44.32,44.3,44.3,20600.0,24.9381,24.9381,24.9269,24.9269,20600.0
2012-03-26 11:55:00,44.3,44.31,44.3,44.3,8800.0,24.9269,24.9325,24.9269,24.9269,8800.0
2012-03-26 12:00:00,44.3,44.31,44.3,44.3,19500.0,24.9269,24.9325,24.9269,24.9269,19500.0
2012-03-26 12:05:00,44.3,44.33,44.3,44.33,15400.0,24.9269,24.9437,24.9269,24.9437,15400.0
2012-03-26 12:10:00,44.33,44.33,44.31,44.32,17500.0,24.9437,24.9437,24.9325,24.9381,17500.0
2012-03-26 12:15:00,44.31,44.32,44.31,44.32,8900.0,24.9325,24.9381,24.9325,24.9381,8900.0
2012-03-26 12:20:00,44.31,44.32,44.28,44.29,21700.0,24.9325,24.9381,24.9156,24.9212,21700.0
2012-03-26 12:25:00,44.28,44.32,44.28,44.32,14100.0,24.9156,24.9381,24.9156,24.9381,14100.0
2012-03-26 12:30:00,44.32,44.32,44.28,44.3,17700.0,24.9381,24.9381,24.9156,24.9269,17700.0
2012-03-26 12:35:00,44.31,44.34,44.31,44.34,18200.0,24.9325,24.9494,24.9325,24.9494,18200.0
2012-03-26 12:40:00,44.35,44.35,44.32,44.34,15800.0,24.955,24.955,24.9381,24.9494,15800.0
2012-03-26 12:45:00,44.34,44.34,44.31,44.32,18700.0,24.9494,24.9494,24.9325,24.9381,18700.0
2012-03-26 12:50:00,44.32,44.33,44.3,44.32,20100.0,24.9381,24.9437,24.9269,24.9381,20100.0
2012-03-26 12:55:00,44.31,44.31,44.27,44.27,16500.0,24.9325,24.9325,24.91,24.91,16500.0
2012-03-26 13:00:00,44.27,44.3,44.26,44.27,16000.0,24.91,24.9269,24.9044,24.91,16000.0
2012-03-26 13:05:00,44.26,44.27,44.26,44.27,4200.0,24.9044,24.91,24.9044,24.91,4200.0
2012-03-26 13:10:00,44.26,44.27,44.25,44.26,11300.0,24.9044,24.91,24.8987,24.9044,11300.0
2012-03-26 13:15:00,44.25,44.29,44.25,44.25,27700.0,24.8987,24.9212,24.8987,24.8987,27700.0
2012-03-26 13:20:00,44.25,44.26,44.24,44.25,24000.0,24.8987,24.9044,24.8931,24.8987,24000.0
2012-03-26 13:25:00,44.25,44.29,44.24,44.29,30500.0,24.8987,24.9212,24.8931,24.9212,30500.0
2012-03-26 13:30:00,44.29,44.33,44.29,44.33,11500.0,24.9212,24.9437,24.9212,24.9437,11500.0
2012-03-26 13:35:00,44.33,44.34,44.32,44.32,8100.0,24.9437,24.9494,24.9381,24.9381,8100.0
2012-03-26 13:40:00,44.33,44.33,44.32,44.32,9100.0,24.9437,24.9437,24.9381,24.9381,9100.0
2012-03-26 13:45:00,44.32,44.33,44.29,44.31,81300.0,24.9381,24.9437,24.9212,24.9325,81300.0
2012-03-26 13:50:00,44.31,44.33,44.31,44.32,13100.0,24.9325,24.9437,24.9325,24.9381,13100.0
2012-03-26 13:55:00,44.32,44.34,44.31,44.33,64400.0,24.9381,24.9494,24.9325,24.9437,64400.0
2012-03-26 14:00:00,44.34,44.36,44.34,44.34,32400.0,24.9494,24.9606,24.9494,24.9494,32400.0
2012-03-26 14:05:00,44.34,44.34,44.31,44.31,11900.0,24.9494,24.9494,24.9325,24.9325,11900.0
2012-03-26 14:10:00,44.32,44.32,44.3,44.3,7800.0,24.9381,24.9381,24.9269,24.9269,7800.0
2012-03-26 14:15:00,44.3,44.34,44.3,44.33,18100.0,24.9269,24.9494,24.9269,24.9437,18100.0
2012-03-26 14:20:00,44.33,44.36,44.32,44.35,53100.0,24.9437,24.9606,24.9381,24.955,53100.0
2012-03-26 14:25:00,44.34,44.36,44.34,44.36,9400.0,24.9494,24.9606,24.9494,24.9606,9400.0
2012-03-26 14:30:00,44.36,44.39,44.36,44.38,29900.0,24.9606,24.9775,24.9606,24.9719,29900.0
2012-03-26 14:35:00,44.39,44.4,44.37,44.38,41200.0,24.9775,24.9831,24.9663,24.9719,41200.0
2012-03-26 14:40:00,44.39,44.39,44.38,44.38,8100.0,24.9775,24.9775,24.9719,24.9719,8100.0
2012-03-26 14:45:00,44.39,44.39,44.33,44.33,23300.0,24.9775,24.9775,24.9437,24.9437,23300.0
2012-03-26 14:50:00,44.34,44.37,44.32,44.32,49800.0,24.9494,24.9663,24.9381,24.9381,49800.0
2012-03-26 14:55:00,44.33,44.38,44.32,44.35,48600.0,24.9437,24.9719,24.9381,24.955,48600.0
2012-03-26 15:00:00,44.36,44.44,44.35,44.44,46500.0,24.9606,25.0056,24.955,25.0056,46500.0
2012-03-26 15:05:00,44.44,44.47,44.41,44.43,48600.0,25.0056,25.0225,24.9888,25.0,48600.0
2012-03-26 15:10:00,44.44,44.45,44.43,44.44,22900.0,25.0056,25.0113,25.0,25.0056,22900.0
2012-03-26 15:15:00,44.45,44.46,44.42,44.42,54000.0,25.0113,25.0169,24.9944,24.9944,54000.0
2012-03-26 15:20:00,44.43,44.43,44.39,44.39,34200.0,25.0,25.0,24.9775,24.9775,34200.0
2012-03-26 15:25:00,44.39,44.4,44.39,44.4,14500.0,24.9775,24.9831,24.9775,24.9831,14500.0
2012-03-26 15:30:00,44.4,44.42,44.39,44.39,56100.0,24.9831,24.9944,24.9775,24.9775,56100.0
2012-03-26 15:35:00,44.4,44.43,44.38,44.42,31700.0,24.9831,25.0,24.9719,24.9944,31700.0
2012-03-26 15:40:00,44.43,44.43,44.39,44.4,29700.0,25.0,25.0,24.9775,24.9831,29700.0
2012-03-26 15:45:00,44.4,44.52,44.4,44.51,80300.0,24.9831,25.0507,24.9831,25.045,80300.0
2012-03-26 15:50:00,44.52,44.52,44.47,44.5,93100.0,25.0507,25.0507,25.0225,25.0394,93100.0
2012-03-26 15:55:00,44.49,44.53,44.46,44.53,215300.0,25.0338,25.0563,25.0169,25.0563,215300.0
2012-03-27 09:30:00,44.53,44.73,44.53,44.71,100900.0,25.0563,25.1688,25.0563,25.1576,100900.0
2012-03-27 09:35:00,44.69,44.79,44.64,44.76,78800.0,25.1463,25.2026,25.1182,25.1857,78800.0
2012-03-27 09:40:00,44.76,44.76,44.62,44.65,68400.0,25.1857,25.1857,25.1069,25.1238,68400.0
2012-03-27 09:45:00,44.65,44.77,44.63,44.77,158700.0,25.1238,25.1913,25.1125,25.1913,158700.0
2012-03-27 09:50:00,44.77,44.79,44.68,44.69,94600.0,25.1913,25.2026,25.1407,25.1463,94600.0
2012-03-27 09:55:00,44.68,44.75,44.64,44.74,87600.0,25.1407,25.1801,25.1182,25.1744,87600.0
2012-03-27 10:00:00,44.74,44.77,44.72,44.76,75400.0,25.1744,25.1913,25.1632,25.1857,75400.0
2012-03-27 10:05:00,44.76,44.79,44.68,44.76,98700.0,25.1857,25.2026,25.1407,25.1857,98700.0
2012-03-27 10:10:00,44.77,44.87,44.76,44.8,96100.0,25.1913,25.2476,25.1857,25.2082,96100.0
2012-03-27 10:15:00,44.8,44.82,44.75,44.78,67000.0,25.2082,25.2195,25.1801,25.197,67000.0
2012-03-27 10:20:00,44.78,44.78,44.71,44.74,48500.0,25.197,25.197,25.1576,25.1744,48500.0
2012-03-27 10:25:00,44.73,44.73,44.67,44.69,34600.0,25.1688,25.1688,25.1351,25.1463,34600.0
2012-03-27 10:30:00,44.69,44.71,44.67,44.68,22800.0,25.1463,25.1576,25.1351,25.1407,22800.0
2012-03-27 10:35:00,44.67,44.73,44.65,44.72,25800.0,25.1351,25.1688,25.1238,25.1632,25800.0
2012-03-27 10:40:00,44.73,44.74,44.68,44.68,26100.0,25.1688,25.1744,25.1407,25.1407,26100.0
2012-03-27 10:45:00,44.68,44.75,44.68,44.73,32500.0,25.1407,25.1801,25.1407,25.1688,32500.0
2012-03-27 10:50:00,44.72,44.77,44.69,44.77,53400.0,25.1632,25.1913,25.1463,25.1913,53400.0
2012-03-27 10:55:00,44.76,44.84,44.76,44.8,52000.0,25.1857,25.2307,25.1857,25.2082,52000.0
2012-03-27 11:00:00,44.8,44.8,44.75,44.75,26300.0,25.2082,25.2082,25.1801,25.1801,26300.0
2012-03-27 11:05:00,44.76,44.87,44.75,44.86,64000.0,25.1857,25.2476,25.1801,25.242,64000.0
2012-03-27 11:10:00,44.85,44.9,44.83,44.89,38400.0,25.2363,25.2645,25.2251,25.2588,38400.0
2012-03-27 11:15:00,44.89,44.9,44.83,44.87,38000.0,25.2588,25.2645,25.2251,25.2476,38000.0
2012-03-27 11:20:00,44.87,44.9,44.86,44.9,22500.0,25.2476,25.2645,25.242,25.2645,22500.0
2012-03-27 11:25:00,44.89,44.94,44.88,44.94,62700.0,25.2588,25.287,25.2532,25.287,62700.0
2012-03-27 11:30:00,44.94,44.94,44.92,44.93,36700.0,25.287,25.287,25.2757,25.2814,36700.0
2012-03-27 11:35:00,44.93,44.93,44.86,44.86,33700.0,25.2814,25.2814,25.242,25.242,33700.0
2012-03-27 11:40:00,44.87,44.87,44.83,44.84,23600.0,25.2476,25.2476,25.2251,25.2307,23600.0
2012-03-27 11:45:00,44.84,44.94,44.83,44.94,65100.0,25.2307,25.287,25.2251,25.287,65100.0
2012-03-27 11:50:00,44.94,44.94,44.9,44.92,33000.0,25.287,25.287,25.2645,25.2757,33000.0
2012-03-27 11:55:00,44.91,44.96,44.91,44.96,25500.0,25.2701,25.2982,25.2701,25.2982,25500.0
2012-03-27 12:00:00,44.96,44.97,44.91,44.91,59700.0,25.2982,25.3039,25.2701,25.2701,59700.0
2012-03-27 12:05:00,44.91,44.92,44.87,44.88,35500.0,25.2701,25.2757,25.2476,25.2532,35500.0
2012-03-27 12:10:00,44.89,44.92,44.88,44.91,12500.0,25.2588,25.2757,25.2532,25.2701,12500.0
2012-03-27 12:15:00,44.92,44.92,44.91,44.92,14500.0,25.2757,25.2757,25.2701,25.2757,14500.0
2012-03-27 12:20:00,44.91,44.92,44.87,44.89,49500.0,25.2701,25.2757,25.2476,25.2588,49500.0
2012-03-27 12:25:00,44.88,44.89,44.85,44.86,27500.0,25.2532,25.2588,25.2363,25.242,27500.0
2012-03-27 12:30:00,44.86,44.92,44.86,44.92,36900.0,25.242,25.2757,25.242,25.2757,36900.0
2012-03-27 12:35:00,44.92,44.94,44.91,44.94,18000.0,25.2757,25.287,25.2701,25.287,18000.0
2012-03-27 12:40:00,44.94,44.95,44.93,44.95,49600.0,25.287,25.2926,25.2814,25.2926,49600.0
2012-03-27 12:45:00,44.94,44.95,44.88,44.88,51800.0,25.287,25.2926,25.2532,25.2532,51800.0
2012-03-27 12:50:00,44.88,44.93,44.87,44.93,39900.0,25.2532,25.2814,25.2476,25.2814,39900.0
2012-03-27 12:55:00,44.93,44.95,44.92,44.95,24500.0,25.2814,25.2926,25.2757,25.2926,24500.0
2012-03-27 13:00:00,44.95,44.98,44.95,44.96,44100.0,25.2926,25.3095,25.2926,25.2982,44100.0
2012-03-27 13:05:00,44.95,44.96,44.95,44.96,16900.0,25.2926,25.2982,25.2926,25.2982,16900.0
2012-03-27 13:10:00,44.95,44.96,44.95,44.95,15200.0,25.2926,25.2982,25.2926,25.2926,15200.0
2012-03-27 13:15:00,44.96,44.96,44.93,44.93,37600.0,25.2982,25.2982,25.2814,25.2814,37600.0
2012-03-27 13:20:00,44.94,44.97,44.91,44.97,46100.0,25.287,25.3039,25.2701,25.3039,46100.0
2012-03-27 13:25:00,44.96,44.97,44.96,44.97,14700.0,25.2982,25.3039,25.2982,25.3039,14700.0
2012-03-27 13:30:00,44.97,44.99,44.96,44.99,46100.0,25.3039,25.3151,25.2982,25.3151,46100.0
2012-03-27 13:35:00,44.99,45.0,44.98,45.0,27900.0,25.3151,25.3207,25.3095,25.3207,27900.0
2012-03-27 13:40:00,44.99,45.0,44.95,44.96,30200.0,25.3151,25.3207,25.2926,25.2982,30200.0
2012-03-27 13:45:00,44.95,44.96,44.95,44.96,13400.0,25.2926,25.2982,25.2926,25.2982,13400.0
2012-03-27 13:50:00,44.95,44.96,44.95,44.95,12400.0,25.2926,25.2982,25.2926,25.2926,12400.0
2012-03-27 13:55:00,44.96,44.96,44.94,44.94,18600.0,25.2982,25.2982,25.287,25.287,18600.0
2012-03-27 14:00:00,44.94,44.95,44.93,44.95,20300.0,25.287,25.2926,25.2814,25.2926,20300.0
2012-03-27 14:05:00,44.94,44.97,44.94,44.94,47000.0,25.287,25.3039,25.287,25.287,47000.0
2012-03-27 14:10:00,44.94,44.95,44.87,44.88,46200.0,25.287,25.2926,25.2476,25.2532,46200.0
2012-03-27 14:15:00,44.88,44.89,44.88,44.88,20800.0,25.2532,25.2588,25.2532,25.2532,20800.0
2012-03-27 14:20:00,44.88,44.91,44.88,44.91,23200.0,25.2532,25.2701,25.2532,25.2701,23200.0
2012-03-27 14:25:00,44.91,44.91,44.9,44.9,15400.0,25.2701,25.2701,25.2645,25.2645,15400.0
2012-03-27 14:30:00,44.9,44.91,44.83,44.86,52700.0,25.2645,25.2701,25.2251,25.242,52700.0
2012-03-27 14:35:00,44.85,44.86,44.84,44.85,21300.0,25.2363,25.242,25.2307,25.2363,21300.0
2012-03-27 14:40:00,44.84,44.86,44.8,44.81,57500.0,25.2307,25.242,25.2082,25.2138,57500.0
2012-03-27 14:45:00,44.81,44.81,44.78,44.81,26100.0,25.2138,25.2138,25.197,25.2138,26100.0
2012-03-27 14:50:00,44.81,44.84,44.8,44.8,32000.0,25.2138,25.2307,25.2082,25.2082,32000.0
2012-03-27 14:55:00,44.81,44.85,44.79,44.85,51700.0,25.2138,25.2363,25.2026,25.2363,51700.0
2012-03-27 15:00:00,44.85,44.85,44.82,44.85,27000.0,25.2363,25.2363,25.2195,25.2363,27000.0
2012-03-27 15:05:00,44.85,44.87,44.83,44.84,51400.0,25.2363,25.2476,25.2251,25.2307,51400.0
2012-03-27 15:10:00,44.84,44.85,44.82,44.82,23200.0,25.2307,25.2363,25.2195,25.2195,23200.0
2012-03-27 15:15:00,44.83,44.84,44.8,44.83,26800.0,25.2251,25.2307,25.2082,25.2251,26800.0
2012-03-27 15:20:00,44.83,44.84,44.77,44.83,57800.0,25.2251,25.2307,25.1913,25.2251,57800.0
2012-03-27 15:25:00,44.82,44.83,44.79,44.79,29200.0,25.2195,25.2251,25.2026,25.2026,29200.0
2012-03-27 15:30:00,44.79,44.82,44.79,44.8,61600.0,25.2026,25.2195,25.2026,25.2082,61600.0
2012-03-27 15:35:00,44.79,44.8,44.76,44.79,65000.0,25.2026,25.2082,25.1857,25.2026,65000.0
2012-03-27 15:40:00,44.79,44.8,44.77,44.77,61300.0,25.2026,25.2082,25.1913,25.1913,61300.0
2012-03-27 15:45:00,44.78,44.78,44.72,44.76,92200.0,25.197,25.197,25.1632,25.1857,92200.0
2012-03-27 15:50:00,44.77,44.8,44.75,44.78,113500.0,25.1913,25.2082,25.1801,25.197,113500.0
2012-03-27 15:55:00,44.77,44.78,44.74,44.75,227100.0,25.1913,25.197,25.1744,25.1801,227100.0
2012-03-28 09:30:00,44.7,44.83,44.66,44.82,55500.0,25.1519,25.2251,25.1294,25.2195,55500.0
2012-03-28 09:35:00,44.82,44.87,44.67,44.77,102700.0,25.2195,25.2476,25.1351,25.1913,102700.0
2012-03-28 09:40:00,44.77,44.84,44.72,44.78,121000.0,25.1913,25.2307,25.1632,25.197,121000.0
2012-03-28 09:45:00,44.79,44.79,44.69,44.71,30100.0,25.2026,25.2026,25.1463,25.1576,30100.0
2012-03-28 09:50:00,44.71,44.83,44.71,44.79,40100.0,25.1576,25.2251,25.1576,25.2026,40100.0
2012-03-28 09:55:00,44.78,44.84,44.77,44.79,42900.0,25.197,25.2307,25.1913,25.2026,42900.0
2012-03-28 10:00:00,44.8,44.84,44.78,44.78,35500.0,25.2082,25.2307,25.197,25.197,35500.0
2012-03-28 10:05:00,44.78,44.82,44.75,44.81,23800.0,25.197,25.2195,25.1801,25.2138,23800.0
2012-03-28 10:10:00,44.82,44.83,44.78,44.82,53200.0,25.2195,25.2251,25.197,25.2195,53200.0
2012-03-28 10:15:00,44.82,44.82,44.75,44.75,23400.0,25.2195,25.2195,25.1801,25.1801,23400.0
2012-03-28 10:20:00,44.74,44.75,44.71,44.71,13400.0,25.1744,25.1801,25.1576,25.1576,13400.0
2012-03-28 10:25:00,44.71,44.74,44.7,44.74,34000.0,25.1576,25.1744,25.1519,25.1744,34000.0
2012-03-28 10:30:00,44.75,44.77,44.71,44.73,31200.0,25.1801,25.1913,25.1576,25.1688,31200.0
2012-03-28 10:35:00,44.73,44.76,44.71,44.73,24200.0,25.1688,25.1857,25.1576,25.1688,24200.0
2012-03-28 10:40:00,44.72,44.73,44.66,44.68,30200.0,25.1632,25.1688,25.1294,25.1407,30200.0
2012-03-28 10:45:00,44.69,44.7,44.66,44.69,14000.0,25.1463,25.1519,25.1294,25.1463,14000.0
2012-03-28 10:50:00,44.68,44.73,44.64,44.71,36000.0,25.1407,25.1688,25.1182,25.1576,36000.0
2012-03-28 10:55:00,44.7,44.7,44.66,44.7,10600.0,25.1519,25.1519,25.1294,25.1519,10600.0
2012-03-28 11:00:00,44.7,44.71,44.67,44.68,25000.0,25.1519,25.1576,25.1351,25.1407,25000.0
2012-03-28 11:05:00,44.68,44.71,44.67,44.71,9800.0,25.1407,25.1576,25.1351,25.1576,9800.0
2012-03-28 11:10:00,44.7,44.74,44.69,44.7,15300.0,25.1519,25.1744,25.1463,25.1519,15300.0
2012-03-28 11:15:00,44.69,44.7,44.69,44.7,7400.0,25.1463,25.1519,25.1463,25.1519,7400.0
2012-03-28 11:20:00,44.7,44.75,44.69,44.75,15100.0,25.1519,25.1801,25.1463,25.1801,15100.0
2012-03-28 11:25:00,44.74,44.75,44.69,44.69,21100.0,25.1744,25.1801,25.1463,25.1463,21100.0
2012-03-28 11:30:00,44.68,44.71,44.66,44.68,19600.0,25.1407,25.1576,25.1294,25.1407,19600.0
2012-03-28 11:35:00,44.68,44.68,44.62,44.62,19600.0,25.1407,25.1407,25.1069,25.1069,19600.0
2012-03-28 11:40:00,44.63,44.63,44.57,44.59,24600.0,25.1125,25.1125,25.0788,25.09,24600.0
2012-03-28 11:45:00,44.58,44.61,44.58,44.58,20100.0,25.0844,25.1013,25.0844,25.0844,20100.0
2012-03-28 11:50:00,44.58,44.58,44.5,44.51,44200.0,25.0844,25.0844,25.0394,25.045,44200.0
2012-03-28 11:55:00,44.5,44.52,44.46,44.51,35800.0,25.0394,25.0507,25.0169,25.045,35800.0
2012-03-28 12:00:00,44.51,44.52,44.47,44.49,23700.0,25.045,25.0507,25.0225,25.0338,23700.0
2012-03-28 12:05:00,44.49,44.5,44.46,44.47,30200.0,25.0338,25.0394,25.0169,25.0225,30200.0
2012-03-28 12:10:00,44.46,44.48,44.45,44.46,11100.0,25.0169,25.0281,25.0113,25.0169,11100.0
2012-03-28 12:15:00,44.47,44.53,44.46,44.49,16100.0,25.0225,25.0563,25.0169,25.0338,16100.0
2012-03-28 12:20:00,44.5,44.52,44.49,44.5,9700.0,25.0394,25.0507,25.0338,25.0394,9700.0
2012-03-28 12:25:00,44.5,44.53,44.5,44.53,8800.0,25.0394,25.0563,25.0394,25.0563,8800.0
2012-03-28 12:30:00,44.53,44.54,44.48,44.5,29700.0,25.0563,25.0619,25.0281,25.0394,29700.0
2012-03-28 12:35:00,44.49,44.5,44.48,44.5,36500.0,25.0338,25.0394,25.0281,25.0394,36500.0
2012-03-28 12:40:00,44.5,44.5,44.49,44.5,19000.0,25.0394,25.0394,25.0338,25.0394,19000.0
2012-03-28 12:45:00,44.49,44.5,44.49,44.49,14400.0,25.0338,25.0394,25.0338,25.0338,14400.0
2012-03-28 12:50:00,44.49,44.5,44.49,44.5,13300.0,25.0338,25.0394,25.0338,25.0394,13300.0
2012-03-28 12:55:00,44.49,44.52,44.49,44.52,22600.0,25.0338,25.0507,25.0338,25.0507,22600.0
2012-03-28 13:00:00,44.52,44.55,44.51,44.54,25700.0,25.0507,25.0675,25.045,25.0619,25700.0
2012-03-28 13:05:00,44.53,44.54,44.48,44.48,15600.0,25.0563,25.0619,25.0281,25.0281,15600.0
2012-03-28 13:10:00,44.49,44.49,44.44,44.44,22000.0,25.0338,25.0338,25.0056,25.0056,22000.0
2012-03-28 13:15:00,44.44,44.48,44.43,44.48,33400.0,25.0056,25.0281,25.0,25.0281,33400.0
2012-03-28 13:20:00,44.47,44.49,44.46,44.48,42000.0,25.0225,25.0338,25.0169,25.0281,42000.0
2012-03-28 13:25:00,44.48,44.52,44.46,44.49,40000.0,25.0281,25.0507,25.0169,25.0338,40000.0
2012-03-28 13:30:00,44.49,44.52,44.49,44.51,27800.0,25.0338,25.0507,25.0338,25.045,27800.0
2012-03-28 13:35:00,44.51,44.58,44.5,44.58,51700.0,25.045,25.0844,25.0394,25.0844,51700.0
2012-03-28 13:40:00,44.57,44.59,44.56,44.56,11500.0,25.0788,25.09,25.0732,25.0732,11500.0
2012-03-28 13:45:00,44.57,44.57,44.51,44.51,34500.0,25.0788,25.0788,25.045,25.045,34500.0
2012-03-28 13:50:00,44.52,44.54,44.5,44.54,36000.0,25.0507,25.0619,25.0394,25.0619,36000.0
2012-03-28 13:55:00,44.54,44.55,44.52,44.52,29600.0,25.0619,25.0675,25.0507,25.0507,29600.0
2012-03-28 14:00:00,44.53,44.54,44.52,44.54,28900.0,25.0563,25.0619,25.0507,25.0619,28900.0
2012-03-28 14:05:00,44.54,44.59,44.53,44.57,74100.0,25.0619,25.09,25.0563,25.0788,74100.0
2012-03-28 14:10:00,44.58,44.59,44.55,44.56,69400.0,25.0844,25.09,25.0675,25.0732,69400.0
2012-03-28 14:15:00,44.56,44.6,44.56,44.6,27600.0,25.0732,25.0957,25.0732,25.0957,27600.0
2012-03-28 14:20:00,44.59,44.6,44.58,44.59,40800.0,25.09,25.0957,25.0844,25.09,40800.0
2012-03-28 14:25:00,44.58,44.59,44.53,44.53,32100.0,25.0844,25.09,25.0563,25.0563,32100.0
2012-03-28 14:30:00,44.54,44.55,44.51,44.55,22600.0,25.0619,25.0675,25.045,25.0675,22600.0
2012-03-28 14:35:00,44.55,44.56,44.52,44.53,38300.0,25.0675,25.0732,25.0507,25.0563,38300.0
2012-03-28 14:40:00,44.52,44.53,44.49,44.5,16700.0,25.0507,25.0563,25.0338,25.0394,16700.0
2012-03-28 14:45:00,44.49,44.52,44.49,44.5,21300.0,25.0338,25.0507,25.0338,25.0394,21300.0
2012-03-28 14:50:00,44.49,44.51,44.48,44.48,20200.0,25.0338,25.045,25.0281,25.0281,20200.0
2012-03-28 14:55:00,44.48,44.49,44.47,44.47,18600.0,25.0281,25.0338,25.0225,25.0225,18600.0
2012-03-28 15:00:00,44.47,44.53,44.47,44.49,40100.0,25.0225,25.0563,25.0225,25.0338,40100.0
2012-03-28 15:05:00,44.49,44.5,44.47,44.47,18600.0,25.0338,25.0394,25.0225,25.0225,18600.0
2012-03-28 15:10:00,44.48,44.48,44.47,44.47,13700.0,25.0281,25.0281,25.0225,25.0225,13700.0
2012-03-28 15:15:00,44.47,44.48,44.46,44.46,25500.0,25.0225,25.0281,25.0169,25.0169,25500.0
2012-03-28 15:20:00,44.46,44.51,44.46,44.51,45600.0,25.0169,25.045,25.0169,25.045,45600.0
2012-03-28 15:25:00,44.51,44.52,44.48,44.5,36500.0,25.045,25.0507,25.0281,25.0394,36500.0
2012-03-28 15:30:00,44.49,44.54,44.49,44.54,33200.0,25.0338,25.0619,25.0338,25.0619,33200.0
2012-03-28 15:35:00,44.53,44.54,44.5,44.54,52700.0,25.0563,25.0619,25.0394,25.0619,52700.0
2012-03-28 15:40:00,44.54,44.58,44.54,44.56,78700.0,25.0619,25.0844,25.0619,25.0732,78700.0
2012-03-28 15:45:00,44.57,44.62,44.57,44.6,91900.0,25.0788,25.1069,25.0788,25.0957,91900.0
2012-03-28 15:50:00,44.59,44.62,44.58,44.61,69600.0,25.09,25.1069,25.0844,25.1013,69600.0
2012-03-28 15:55:00,44.61,44.63,44.6,44.61,117300.0,25.1013,25.1125,25.0957,25.1013,117300.0
2012-03-29 09:30:00,44.43,44.53,44.4,44.5,64200.0,25.0,25.0563,24.9831,25.0394,64200.0
2012-03-29 09:35:00,44.51,44.52,44.4,44.43,41600.0,25.045,25.0507,24.9831,25.0,41600.0
2012-03-29 09:40:00,44.43,44.46,44.38,44.39,51400.0,25.0,25.0169,24.9719,24.9775,51400.0
2012-03-29 09:45:00,44.39,44.42,44.31,44.41,43700.0,24.9775,24.9944,24.9325,24.9888,43700.0
2012-03-29 09:50:00,44.4,44.42,44.32,44.32,25200.0,24.9831,24.9944,24.9381,24.9381,25200.0
2012-03-29 09:55:00,44.32,44.4,44.32,44.4,47800.0,24.9381,24.9831,24.9381,24.9831,47800.0
2012-03-29 10:00:00,44.41,44.46,44.37,44.41,55300.0,24.9888,25.0169,24.9663,24.9888,55300.0
2012-03-29 10:05:00,44.41,44.45,44.38,44.44,32200.0,24.9888,25.0113,24.9719,25.0056,32200.0
2012-03-29 10:10:00,44.44,44.44,44.35,44.35,28600.0,25.0056,25.0056,24.955,24.955,28600.0
2012-03-29 10:15:00,44.36,44.41,44.34,44.41,73600.0,24.9606,24.9888,24.9494,24.9888,73600.0
2012-03-29 10:20:00,44.41,44.49,44.4,44.49,29000.0,24.9888,25.0338,24.9831,25.0338,29000.0
2012-03-29 10:25:00,44.48,44.49,44.4,44.45,28300.0,25.0281,25.0338,24.9831,25.0113,28300.0
2012-03-29 10:30:00,44.45,44.47,44.42,44.43,24400.0,25.0113,25.0225,24.9944,25.0,24400.0
2012-03-29 10:35:00,44.44,44.48,44.43,44.47,27500.0,25.0056,25.0281,25.0,25.0225,27500.0
2012-03-29 10:40:00,44.47,44.52,44.45,44.49,29400.0,25.0225,25.0507,25.0113,25.0338,29400.0
2012-03-29 10:45:00,44.49,44.59,44.49,44.58,49900.0,25.0338,25.09,25.0338,25.0844,49900.0
2012-03-29 10:50:00,44.59,44.63,44.57,44.61,41200.0,25.09,25.1125,25.0788,25.1013,41200.0
2012-03-29 10:55:00,44.6,44.63,44.58,44.58,29400.0,25.0957,25.1125,25.0844,25.0844,29400.0
2012-03-29 11:00:00,44.57,44.61,44.53,44.61,30200.0,25.0788,25.1013,25.0563,25.1013,30200.0
2012-03-29 11:05:00,44.61,44.63,44.59,44.6,28700.0,25.1013,25.1125,25.09,25.0957,28700.0
2012-03-29 11:10:00,44.6,44.61,44.56,44.57,65000.0,25.0957,25.1013,25.0732,25.0788,65000.0
2012-03-29 11:15:00,44.56,44.59,44.52,44.54,36200.0,25.0732,25.09,25.0507,25.0619,36200.0
2012-03-29 11:20:00,44.53,44.57,44.53,44.57,36000.0,25.0563,25.0788,25.0563,25.0788,36000.0
2012-03-29 11:25:00,44.57,44.61,44.55,44.55,29400.0,25.0788,25.1013,25.0675,25.0675,29400.0
2012-03-29 11:30:00,44.55,44.61,44.54,44.6,25900.0,25.0675,25.1013,25.0619,25.0957,25900.0
2012-03-29 11:35:00,44.61,44.63,44.57,44.62,33600.0,25.1013,25.1125,25.0788,25.1069,33600.0
2012-03-29 11:40:00,44.62,44.63,44.61,44.62,10500.0,25.1069,25.1125,25.1013,25.1069,10500.0
2012-03-29 11:45:00,44.62,44.63,44.6,44.62,16800.0,25.1069,25.1125,25.0957,25.1069,16800.0
2012-03-29 11:50:00,44.62,44.63,44.59,44.61,25300.0,25.1069,25.1125,25.09,25.1013,25300.0
2012-03-29 11:55:00,44.62,44.65,44.6,44.65,43300.0,25.1069,25.1238,25.0957,25.1238,43300.0
2012-03-29 12:00:00,44.64,44.7,44.64,44.68,70900.0,25.1182,25.1519,25.1182,25.1407,70900.0
2012-03-29 12:05:00,44.69,44.74,44.69,44.73,35900.0,25.1463,25.1744,25.1463,25.1688,35900.0
2012-03-29 12:10:00,44.74,44.77,44.73,44.75,41100.0,25.1744,25.1913,25.1688,25.1801,41100.0
2012-03-29 12:15:00,44.75,44.8,44.74,44.8,29700.0,25.1801,25.2082,25.1744,25.2082,29700.0
2012-03-29 12:20:00,44.8,44.8,44.77,44.79,29600.0,25.2082,25.2082,25.1913,25.2026,29600.0
2012-03-29 12:25:00,44.79,44.82,44.78,44.81,33000.0,25.2026,25.2195,25.197,25.2138,33000.0
2012-03-29 12:30:00,44.8,44.81,44.77,44.77,43600.0,25.2082,25.2138,25.1913,25.1913,43600.0
2012-03-29 12:35:00,44.77,44.82,44.75,44.8,49500.0,25.1913,25.2195,25.1801,25.2082,49500.0
2012-03-29 12:40:00,44.8,44.83,44.78,44.81,35800.0,25.2082,25.2251,25.197,25.2138,35800.0
2012-03-29 12:45:00,44.82,44.85,44.81,44.84,39400.0,25.2195,25.2363,25.2138,25.2307,39400.0
2012-03-29 12:50:00,44.83,44.9,44.82,44.87,80900.0,25.2251,25.2645,25.2195,25.2476,80900.0
2012-03-29 12:55:00,44.88,44.88,44.81,44.81,38200.0,25.2532,25.2532,25.2138,25.2138,38200.0
2012-03-29 13:00:00,44.81,44.81,44.76,44.77,30200.0,25.2138,25.2138,25.1857,25.1913,30200.0
2012-03-29 13:05:00,44.76,44.78,44.74,44.78,34000.0,25.1857,25.197,25.1744,25.197,34000.0
2012-03-29 13:10:00,44.78,44.78,44.75,44.77,16200.0,25.197,25.197,25.1801,25.1913,16200.0
2012-03-29 13:15:00,44.76,44.77,44.74,44.77,14700.0,25.1857,25.1913,25.1744,25.1913,14700.0
2012-03-29 13:20:00,44.77,44.84,44.77,44.83,43800.0,25.1913,25.2307,25.1913,25.2251,43800.0
2012-03-29 13:25:00,44.83,44.85,44.8,44.84,27200.0,25.2251,25.2363,25.2082,25.2307,27200.0
2012-03-29 13:30:00,44.84,44.85,44.81,44.82,13800.0,25.2307,25.2363,25.2138,25.2195,13800.0
2012-03-29 13:35:00,44.82,44.86,44.82,44.85,21300.0,25.2195,25.242,25.2195,25.2363,21300.0
2012-03-29 13:40:00,44.85,44.86,44.83,44.83,15800.0,25.2363,25.242,25.2251,25.2251,15800.0
2012-03-29 13:45:00,44.83,44.84,44.82,44.83,31000.0,25.2251,25.2307,25.2195,25.2251,31000.0
2012-03-29 13:50:00,44.82,44.86,44.81,44.85,139500.0,25.2195,25.242,25.2138,25.2363,139500.0
2012-03-29 13:55:00,44.85,44.86,44.84,44.85,19700.0,25.2363,25.242,25.2307,25.2363,19700.0
2012-03-29 14:00:00,44.86,44.89,44.83,44.85,31100.0,25.242,25.2588,25.2251,25.2363,31100.0
2012-03-29 14:05:00,44.85,44.85,44.8,44.83,18400.0,25.2363,25.2363,25.2082,25.2251,18400.0
2012-03-29 14:10:00,44.82,44.86,44.82,44.84,12700.0,25.2195,25.242,25.2195,25.2307,12700.0
2012-03-29 14:15:00,44.84,44.84,44.82,44.82,14500.0,25.2307,25.2307,25.2195,25.2195,14500.0
2012-03-29 14:20:00,44.83,44.84,44.79,44.8,48600.0,25.2251,25.2307,25.2026,25.2082,48600.0
2012-03-29 14:25:00,44.8,44.81,44.79,44.79,18900.0,25.2082,25.2138,25.2026,25.2026,18900.0
2012-03-29 14:30:00,44.79,44.8,44.78,44.78,30100.0,25.2026,25.2082,25.197,25.197,30100.0
2012-03-29 14:35:00,44.78,44.79,44.77,44.78,11900.0,25.197,25.2026,25.1913,25.197,11900.0
2012-03-29 14:40:00,44.78,44.79,44.75,44.75,45100.0,25.197,25.2026,25.1801,25.1801,45100.0
2012-03-29 14:45:00,44.76,44.76,44.74,44.74,15900.0,25.1857,25.1857,25.1744,25.1744,15900.0
2012-03-29 14:50:00,44.75,44.75,44.73,44.74,26000.0,25.1801,25.1801,25.1688,25.1744,26000.0
2012-03-29 14:55:00,44.73,44.74,44.7,44.71,35700.0,25.1688,25.1744,25.1519,25.1576,35700.0
2012-03-29 15:00:00,44.7,44.72,44.68,44.7,28800.0,25.1519,25.1632,25.1407,25.1519,28800.0
2012-03-29 15:05:00,44.7,44.74,44.69,44.73,16700.0,25.1519,25.1744,25.1463,25.1688,16700.0
2012-03-29 15:10:00,44.74,44.82,44.74,44.78,34100.0,25.1744,25.2195,25.1744,25.197,34100.0
2012-03-29 15:15:00,44.77,44.81,44.76,44.77,37200.0,25.1913,25.2138,25.1857,25.1913,37200.0
2012-03-29 15:20:00,44.77,44.78,44.73,44.74,42300.0,25.1913,25.197,25.1688,25.1744,42300.0
2012-03-29 15:25:00,44.73,44.74,44.69,44.71,32900.0,25.1688,25.1744,25.1463,25.1576,32900.0
2012-03-29 15:30:00,44.71,44.74,44.69,44.73,33300.0,25.1576,25.1744,25.1463,25.1688,33300.0
2012-03-29 15:35:00,44.73,44.75,44.68,44.68,53300.0,25.1688,25.1801,25.1407,25.1407,53300.0
2012-03-29 15:40:00,44.69,44.77,44.68,44.76,38100.0,25.1463,25.1913,25.1407,25.1857,38100.0
2012-03-29 15:45:00,44.77,44.8,44.74,44.74,78500.0,25.1913,25.2082,25.1744,25.1744,78500.0
2012-03-29 15:50:00,44.75,44.85,44.74,44.84,138000.0,25.1801,25.2363,25.1744,25.2307,138000.0
2012-03-29 15:55:00,44.85,44.87,44.83,44.84,220000.0,25.2363,25.2476,25.2251,25.2307,220000.0
2012-03-30 09:30:00,44.86,44.87,44.7,44.71,106300.0,25.242,25.2476,25.1519,25.1576,106300.0
2012-03-30 09:35:00,44.71,44.79,44.71,44.73,53400.0,25.1576,25.2026,25.1576,25.1688,53400.0
2012-03-30 09:40:00,44.73,44.79,44.72,44.79,50600.0,25.1688,25.2026,25.1632,25.2026,50600.0
2012-03-30 09:45:00,44.78,44.81,44.73,44.77,64600.0,25.197,25.2138,25.1688,25.1913,64600.0
2012-03-30 09:50:00,44.76,44.81,44.73,44.81,58000.0,25.1857,25.2138,25.1688,25.2138,58000.0
2012-03-30 09:55:00,44.81,44.87,44.77,44.81,69100.0,25.2138,25.2476,25.1913,25.2138,69100.0
2012-03-30 10:00:00,44.8,44.84,44.77,44.8,126800.0,25.2082,25.2307,25.1913,25.2082,126800.0
2012-03-30 10:05:00,44.8,44.83,44.78,44.79,54100.0,25.2082,25.2251,25.197,25.2026,54100.0
2012-03-30 10:10:00,44.79,44.89,44.78,44.88,69900.0,25.2026,25.2588,25.197,25.2532,69900.0
2012-03-30 10:15:00,44.89,44.89,44.82,44.85,74200.0,25.2588,25.2588,25.2195,25.2363,74200.0
2012-03-30 10:20:00,44.86,44.87,44.8,44.84,53800.0,25.242,25.2476,25.2082,25.2307,53800.0
2012-03-30 10:25:00,44.84,44.86,44.79,44.82,118200.0,25.2307,25.242,25.2026,25.2195,118200.0
2012-03-30 10:30:00,44.81,44.86,44.81,44.85,42600.0,25.2138,25.242,25.2138,25.2363,42600.0
2012-03-30 10:35:00,44.84,44.84,44.76,44.77,44600.0,25.2307,25.2307,25.1857,25.1913,44600.0
2012-03-30 10:40:00,44.77,44.77,44.7,44.71,53600.0,25.1913,25.1913,25.1519,25.1576,53600.0
2012-03-30 10:45:00,44.71,44.71,44.64,44.65,37300.0,25.1576,25.1576,25.1182,25.1238,37300.0
2012-03-30 10:50:00,44.64,44.76,44.64,44.76,62500.0,25.1182,25.1857,25.1182,25.1857,62500.0
2012-03-30 10:55:00,44.76,44.78,44.73,44.77,50400.0,25.1857,25.197,25.1688,25.1913,50400.0
2012-03-30 11:00:00,44.77,44.81,44.76,44.79,34300.0,25.1913,25.2138,25.1857,25.2026,34300.0
2012-03-30 11:05:00,44.8,44.81,44.75,44.75,29000.0,25.2082,25.2138,25.1801,25.1801,29000.0
2012-03-30 11:10:00,44.74,44.82,44.74,44.8,55100.0,25.1744,25.2195,25.1744,25.2082,55100.0
2012-03-30 11:15:00,44.81,44.84,44.8,44.82,45500.0,25.2138,25.2307,25.2082,25.2195,45500.0
2012-03-30 11:20:00,44.82,44.84,44.81,44.82,38200.0,25.2195,25.2307,25.2138,25.2195,38200.0
2012-03-30 11:25:00,44.81,44.83,44.8,44.83,33800.0,25.2138,25.2251,25.2082,25.2251,33800.0
2012-03-30 11:30:00,44.83,44.84,44.8,44.84,46700.0,25.2251,25.2307,25.2082,25.2307,46700.0
2012-03-30 11:35:00,44.85,44.89,44.84,44.86,24900.0,25.2363,25.2588,25.2307,25.242,24900.0
2012-03-30 11:40:00,44.86,44.87,44.84,44.86,30300.0,25.242,25.2476,25.2307,25.242,30300.0
2012-03-30 11:45:00,44.85,44.86,44.83,44.85,35700.0,25.2363,25.242,25.2251,25.2363,35700.0
2012-03-30 11:50:00,44.85,44.85,44.83,44.85,24700.0,25.2363,25.2363,25.2251,25.2363,24700.0
2012-03-30 11:55:00,44.84,44.87,44.84,44.87,30400.0,25.2307,25.2476,25.2307,25.2476,30400.0
2012-03-30 12:00:00,44.87,44.9,44.86,44.9,24200.0,25.2476,25.2645,25.242,25.2645,24200.0
2012-03-30 12:05:00,44.9,44.9,44.89,44.89,50400.0,25.2645,25.2645,25.2588,25.2588,50400.0
2012-03-30 12:10:00,44.89,44.89,44.87,44.88,17700.0,25.2588,25.2588,25.2476,25.2532,17700.0
2012-03-30 12:15:00,44.87,44.88,44.87,44.87,16400.0,25.2476,25.2532,25.2476,25.2476,16400.0
2012-03-30 12:20:00,44.87,44.9,44.87,44.89,29600.0,25.2476,25.2645,25.2476,25.2588,29600.0
2012-03-30 12:25:00,44.89,44.89,44.88,44.89,9800.0,25.2588,25.2588,25.2532,25.2588,9800.0
2012-03-30 12:30:00,44.89,44.89,44.88,44.88,11200.0,25.2588,25.2588,25.2532,25.2532,11200.0
2012-03-30 12:35:00,44.89,44.89,44.87,44.88,30500.0,25.2588,25.2588,25.2476,25.2532,30500.0
2012-03-30 12:40:00,44.87,44.9,44.87,44.89,37100.0,25.2476,25.2645,25.2476,25.2588,37100.0
2012-03-30 12:45:00,44.89,44.91,44.88,44.91,38600.0,25.2588,25.2701,25.2532,25.2701,38600.0
2012-03-30 12:50:00,44.9,44.91,44.87,44.88,15400.0,25.2645,25.2701,25.2476,25.2532,15400.0
2012-03-30 12:55:00,44.87,44.88,44.83,44.84,32500.0,25.2476,25.2532,25.2251,25.2307,32500.0
2012-03-30 13:00:00,44.83,44.85,44.83,44.85,26300.0,25.2251,25.2363,25.2251,25.2363,26300.0
2012-03-30 13:05:00,44.84,44.85,44.84,44.85,3600.0,25.2307,25.2363,25.2307,25.2363,3600.0
2012-03-30 13:10:00,44.85,44.85,44.81,44.81,15100.0,25.2363,25.2363,25.2138,25.2138,15100.0
2012-03-30 13:15:00,44.82,44.82,44.8,44.81,23500.0,25.2195,25.2195,25.2082,25.2138,23500.0
2012-03-30 13:20:00,44.81,44.83,44.81,44.83,16200.0,25.2138,25.2251,25.2138,25.2251,16200.0
2012-03-30 13:25:00,44.83,44.83,44.8,44.82,27400.0,25.2251,25.2251,25.2082,25.2195,27400.0
2012-03-30 13:30:00,44.82,44.86,44.81,44.86,27300.0,25.2195,25.242,25.2138,25.242,27300.0
2012-03-30 13:35:00,44.86,44.86,44.84,44.84,12100.0,25.242,25.242,25.2307,25.2307,12100.0
2012-03-30 13:40:00,44.84,44.85,44.82,44.83,19000.0,25.2307,25.2363,25.2195,25.2251,19000.0
2012-03-30 13:45:00,44.82,44.83,44.82,44.83,9300.0,25.2195,25.2251,25.2195,25.2251,9300.0
2012-03-30 13:50:00,44.83,44.83,44.81,44.82,17700.0,25.2251,25.2251,25.2138,25.2195,17700.0
2012-03-30 13:55:00,44.82,44.85,44.81,44.85,58200.0,25.2195,25.2363,25.2138,25.2363,58200.0
2012-03-30 14:00:00,44.85,44.89,44.84,44.89,22000.0,25.2363,25.2588,25.2307,25.2588,22000.0
2012-03-30 14:05:00,44.89,44.89,44.88,44.88,21100.0,25.2588,25.2588,25.2532,25.2532,21100.0
2012-03-30 14:10:00,44.87,44.88,44.87,44.88,5000.0,25.2476,25.2532,25.2476,25.2532,5000.0
2012-03-30 14:15:00,44.88,44.88,44.86,44.86,18000.0,25.2532,25.2532,25.242,25.242,18000.0
2012-03-30 14:20:00,44.86,44.86,44.85,44.85,12400.0,25.242,25.242,25.2363,25.2363,12400.0
2012-03-30 14:25:00,44.85,44.86,44.83,44.83,17000.0,25.2363,25.242,25.2251,25.2251,17000.0
2012-03-30 14:30:00,44.83,44.84,44.83,44.83,13000.0,25.2251,25.2307,25.2251,25.2251,13000.0
2012-03-30 14:35:00,44.83,44.85,44.82,44.83,36900.0,25.2251,25.2363,25.2195,25.2251,36900.0
2012-03-30 14:40:00,44.83,44.86,44.82,44.86,20000.0,25.2251,25.242,25.2195,25.242,20000.0
2012-03-30 14:45:00,44.86,44.89,44.85,44.88,15000.0,25.242,25.2588,25.2363,25.2532,15000.0
2012-03-30 14:50:00,44.88,44.89,44.87,44.89,19500.0,25.2532,25.2588,25.2476,25.2588,19500.0
2012-03-30 14:55:00,44.88,44.9,44.88,44.88,33800.0,25.2532,25.2645,25.2532,25.2532,33800.0
2012-03-30 15:00:00,44.88,44.89,44.88,44.88,12500.0,25.2532,25.2588,25.2532,25.2532,12500.0
2012-03-30 15:05:00,44.88,44.9,44.85,44.9,45500.0,25.2532,25.2645,25.2363,25.2645,45500.0
2012-03-30 15:10:00,44.9,44.9,44.87,44.88,25900.0,25.2645,25.2645,25.2476,25.2532,25900.0
2012-03-30 15:15:00,44.88,44.9,44.87,44.88,26100.0,25.2532,25.2645,25.2476,25.2532,26100.0
2012-03-30 15:20:00,44.88,44.89,44.84,44.86,67800.0,25.2532,25.2588,25.2307,25.242,67800.0
2012-03-30 15:25:00,44.85,44.86,44.85,44.85,11300.0,25.2363,25.242,25.2363,25.2363,11300.0
2012-03-30 15:30:00,44.86,44.86,44.83,44.83,33400.0,25.242,25.242,25.2251,25.2251,33400.0
2012-03-30 15:35:00,44.83,44.84,44.82,44.82,57100.0,25.2251,25.2307,25.2195,25.2195,57100.0
2012-03-30 15:40:00,44.82,44.86,44.82,44.85,88000.0,25.2195,25.242,25.2195,25.2363,88000.0
2012-03-30 15:45:00,44.84,44.85,44.83,44.83,77700.0,25.2307,25.2363,25.2251,25.2251,77700.0
2012-03-30 15:50:00,44.83,44.9,44.81,44.89,166600.0,25.2251,25.2645,25.2138,25.2588,166600.0
2012-03-30 15:55:00,44.89,44.93,44.89,44.92,364000.0,25.2588,25.2814,25.2588,25.2757,364000.0
2012-04-02 09:30:00,44.92,44.97,44.8,44.81,96300.0,25.2757,25.3039,25.2082,25.2138,96300.0
2012-04-02 09:35:00,44.79,44.85,44.75,44.83,34400.0,25.2026,25.2363,25.1801,25.2251,34400.0
2012-04-02 09:40:00,44.83,44.93,44.83,44.89,29500.0,25.2251,25.2814,25.2251,25.2588,29500.0
2012-04-02 09:45:00,44.89,44.94,44.89,44.92,20100.0,25.2588,25.287,25.2588,25.2757,20100.0
2012-04-02 09:50:00,44.92,44.97,44.88,44.93,54000.0,25.2757,25.3039,25.2532,25.2814,54000.0
2012-04-02 09:55:00,44.92,44.92,44.78,44.78,46200.0,25.2757,25.2757,25.197,25.197,46200.0
2012-04-02 10:00:00,44.79,44.83,44.73,44.77,85100.0,25.2026,25.2251,25.1688,25.1913,85100.0
2012-04-02 10:05:00,44.77,44.86,44.77,44.86,67400.0,25.1913,25.242,25.1913,25.242,67400.0
2012-04-02 10:10:00,44.86,44.96,44.84,44.94,61200.0,25.242,25.2982,25.2307,25.287,61200.0
2012-04-02 10:15:00,44.94,44.95,44.92,44.93,40100.0,25.287,25.2926,25.2757,25.2814,40100.0
2012-04-02 10:20:00,44.93,44.94,44.87,44.87,49300.0,25.2814,25.287,25.2476,25.2476,49300.0
2012-04-02 10:25:00,44.87,44.88,44.83,44.83,12700.0,25.2476,25.2532,25.2251,25.2251,12700.0
2012-04-02 10:30:00,44.83,44.86,44.83,44.86,33500.0,25.2251,25.242,25.2251,25.242,33500.0
2012-04-02 10:35:00,44.85,44.85,44.83,44.84,12000.0,25.2363,25.2363,25.2251,25.2307,12000.0
2012-04-02 10:40:00,44.84,44.85,44.81,44.83,33400.0,25.2307,25.2363,25.2138,25.2251,33400.0
2012-04-02 10:45:00,44.83,44.87,44.79,44.87,31700.0,25.2251,25.2476,25.2026,25.2476,31700.0
2012-04-02 10:50:00,44.87,44.9,44.83,44.9,37300.0,25.2476,25.2645,25.2251,25.2645,37300.0
2012-04-02 10:55:00,44.9,44.9,44.84,44.87,30200.0,25.2645,25.2645,25.2307,25.2476,30200.0
2012-04-02 11:00:00,44.86,44.91,44.86,44.91,36800.0,25.242,25.2701,25.242,25.2701,36800.0
2012-04-02 11:05:00,44.9,44.92,44.87,44.87,40800.0,25.2645,25.2757,25.2476,25.2476,40800.0
2012-04-02 11:10:00,44.87,44.95,44.87,44.95,32400.0,25.2476,25.2926,25.2476,25.2926,32400.0
2012-04-02 11:15:00,44.94,44.96,44.93,44.96,27300.0,25.287,25.2982,25.2814,25.2982,27300.0
2012-04-02 11:20:00,44.96,44.97,44.93,44.94,71400.0,25.2982,25.3039,25.2814,25.287,71400.0
2012-04-02 11:25:00,44.94,44.97,44.93,44.96,33600.0,25.287,25.3039,25.2814,25.2982,33600.0
2012-04-02 11:30:00,44.96,44.98,44.95,44.98,19700.0,25.2982,25.3095,25.2926,25.3095,19700.0
2012-04-02 11:35:00,44.98,44.98,44.95,44.97,35700.0,25.3095,25.3095,25.2926,25.3039,35700.0
2012-04-02 11:40:00,44.97,44.98,44.96,44.97,26100.0,25.3039,25.3095,25.2982,25.3039,26100.0
2012-04-02 11:45:00,44.97,44.98,44.95,44.97,34600.0,25.3039,25.3095,25.2926,25.3039,34600.0
2012-04-02 11:50:00,44.97,44.98,44.94,44.97,27800.0,25.3039,25.3095,25.287,25.3039,27800.0
2012-04-02 11:55:00,44.97,44.98,44.96,44.96,11200.0,25.3039,25.3095,25.2982,25.2982,11200.0
2012-04-02 12:00:00,44.97,44.98,44.95,44.97,23900.0,25.3039,25.3095,25.2926,25.3039,23900.0
2012-04-02 12:05:00,44.97,45.0,44.97,45.0,40000.0,25.3039,25.3207,25.3039,25.3207,40000.0
2012-04-02 12:10:00,45.0,45.0,44.99,45.0,10900.0,25.3207,25.3207,25.3151,25.3207,10900.0
2012-04-02 12:15:00,45.0,45.05,44.99,45.04,179700.0,25.3207,25.3489,25.3151,25.3432,179700.0
2012-04-02 12:20:00,45.04,45.05,45.02,45.05,11700.0,25.3432,25.3489,25.332,25.3489,11700.0
2012-04-02 12:25:00,45.04,45.08,45.04,45.07,38100.0,25.3432,25.3658,25.3432,25.3601,38100.0
2012-04-02 12:30:00,45.07,45.07,45.04,45.05,10000.0,25.3601,25.3601,25.3432,25.3489,10000.0
2012-04-02 12:35:00,45.04,45.1,45.04,45.06,24200.0,25.3432,25.377,25.3432,25.3545,24200.0
2012-04-02 12:40:00,45.06,45.08,45.06,45.07,9300.0,25.3545,25.3658,25.3545,25.3601,9300.0
2012-04-02 12:45:00,45.07,45.1,45.07,45.09,17600.0,25.3601,25.377,25.3601,25.3714,17600.0
2012-04-02 12:50:00,45.1,45.13,45.09,45.13,34100.0,25.377,25.3939,25.3714,25.3939,34100.0
2012-04-02 12:55:00,45.12,45.13,45.11,45.13,10000.0,25.3883,25.3939,25.3826,25.3939,10000.0
2012-04-02 13:00:00,45.13,45.13,45.12,45.13,12800.0,25.3939,25.3939,25.3883,25.3939,12800.0
2012-04-02 13:05:00,45.12,45.13,45.11,45.12,18500.0,25.3883,25.3939,25.3826,25.3883,18500.0
2012-04-02 13:10:00,45.13,45.14,45.08,45.11,41300.0,25.3939,25.3995,25.3658,25.3826,41300.0
2012-04-02 13:15:00,45.12,45.13,45.11,45.12,15800.0,25.3883,25.3939,25.3826,25.3883,15800.0
2012-04-02 13:20:00,45.12,45.13,45.11,45.12,15200.0,25.3883,25.3939,25.3826,25.3883,15200.0
2012-04-02 13:25:00,45.12,45.13,45.1,45.1,29400.0,25.3883,25.3939,25.377,25.377,29400.0
2012-04-02 13:30:00,45.1,45.12,45.1,45.11,30100.0,25.377,25.3883,25.377,25.3826,30100.0
2012-04-02 13:35:00,45.1,45.11,45.08,45.09,11100.0,25.377,25.3826,25.3658,25.3714,11100.0
2012-04-02 13:40:00,45.08,45.09,45.05,45.05,14500.0,25.3658,25.3714,25.3489,25.3489,14500.0
2012-04-02 13:45:00,45.06,45.07,45.04,45.05,24000.0,25.3545,25.3601,25.3432,25.3489,24000.0
2012-04-02 13:50:00,45.05,45.05,45.03,45.03,16900.0,25.3489,25.3489,25.3376,25.3376,16900.0
2012-04-02 13:55:00,45.04,45.04,45.02,45.02,21400.0,25.3432,25.3432,25.332,25.332,21400.0
2012-04-02 14:00:00,45.03,45.05,45.03,45.05,17000.0,25.3376,25.3489,25.3376,25.3489,17000.0
2012-04-02 14:05:00,45.05,45.05,45.04,45.05,11600.0,25.3489,25.3489,25.3432,25.3489,11600.0
2012-04-02 14:10:00,45.05,45.06,45.04,45.05,20600.0,25.3489,25.3545,25.3432,25.3489,20600.0
2012-04-02 14:15:00,45.06,45.06,45.05,45.06,14600.0,25.3545,25.3545,25.3489,25.3545,14600.0
2012-04-02 14:20:00,45.05,45.06,45.05,45.06,7900.0,25.3489,25.3545,25.3489,25.3545,7900.0
2012-04-02 14:25:00,45.06,45.07,45.01,45.01,35300.0,25.3545,25.3601,25.3264,25.3264,35300.0
2012-04-02 14:30:00,45.02,45.06,45.02,45.06,19800.0,25.332,25.3545,25.332,25.3545,19800.0
2012-04-02 14:35:00,45.06,45.06,45.0,45.0,25100.0,25.3545,25.3545,25.3207,25.3207,25100.0
2012-04-02 14:40:00,45.01,45.03,45.0,45.03,16800.0,25.3264,25.3376,25.3207,25.3376,16800.0
2012-04-02 14:45:00,45.03,45.04,45.02,45.04,18800.0,25.3376,25.3432,25.332,25.3432,18800.0
2012-04-02 14:50:00,45.04,45.05,45.01,45.04,26300.0,25.3432,25.3489,25.3264,25.3432,26300.0
2012-04-02 14:55:00,45.05,45.08,45.05,45.08,16800.0,25.3489,25.3658,25.3489,25.3658,16800.0
2012-04-02 15:00:00,45.08,45.09,45.03,45.06,63500.0,25.3658,25.3714,25.3376,25.3545,63500.0
2012-04-02 15:05:00,45.06,45.09,45.06,45.08,17800.0,25.3545,25.3714,25.3545,25.3658,17800.0
2012-04-02 15:10:00,45.08,45.09,45.04,45.05,29100.0,25.3658,25.3714,25.3432,25.3489,29100.0
2012-04-02 15:15:00,45.05,45.07,45.05,45.06,20100.0,25.3489,25.3601,25.3489,25.3545,20100.0
2012-04-02 15:20:00,45.06,45.08,45.06,45.07,29700.0,25.3545,25.3658,25.3545,25.3601,29700.0
2012-04-02 15:25:00,45.07,45.09,45.06,45.09,79700.0,25.3601,25.3714,25.3545,25.3714,79700.0
2012-04-02 15:30:00,45.08,45.09,45.05,45.05,22200.0,25.3658,25.3714,25.3489,25.3489,22200.0
2012-04-02 15:35:00,45.05,45.06,45.01,45.01,31400.0,25.3489,25.3545,25.3264,25.3264,31400.0
2012-04-02 15:40:00,45.01,45.04,45.01,45.03,59300.0,25.3264,25.3432,25.3264,25.3376,59300.0
2012-04-02 15:45:00,45.04,45.05,44.97,44.97,114500.0,25.3432,25.3489,25.3039,25.3039,114500.0
2012-04-02 15:50:00,44.98,45.01,44.96,45.0,99800.0,25.3095,25.3264,25.2982,25.3207,99800.0
2012-04-02 15:55:00,45.01,45.05,45.0,45.05,235300.0,25.3264,25.3489,25.3207,25.3489,235300.0
2012-04-03 09:30:00,45.0,45.07,44.96,44.99,65600.0,25.3207,25.3601,25.2982,25.3151,65600.0
2012-04-03 09:35:00,44.98,45.08,44.96,45.0,48700.0,25.3095,25.3658,25.2982,25.3207,48700.0
2012-04-03 09:40:00,45.01,45.08,44.99,45.08,89500.0,25.3264,25.3658,25.3151,25.3658,89500.0
2012-04-03 09:45:00,45.08,45.1,45.0,45.05,75200.0,25.3658,25.377,25.3207,25.3489,75200.0
2012-04-03 09:50:00,45.05,45.1,45.03,45.08,180800.0,25.3489,25.377,25.3376,25.3658,180800.0
2012-04-03 09:55:00,45.08,45.15,45.07,45.12,166600.0,25.3658,25.4051,25.3601,25.3883,166600.0
2012-04-03 10:00:00,45.13,45.17,45.09,45.15,74500.0,25.3939,25.4164,25.3714,25.4051,74500.0
2012-04-03 10:05:00,45.15,45.19,45.11,45.11,74300.0,25.4051,25.4277,25.3826,25.3826,74300.0
2012-04-03 10:10:00,45.12,45.17,45.09,45.15,46000.0,25.3883,25.4164,25.3714,25.4051,46000.0
2012-04-03 10:15:00,45.16,45.16,45.06,45.06,38100.0,25.4108,25.4108,25.3545,25.3545,38100.0
2012-04-03 10:20:00,45.06,45.13,45.06,45.11,33500.0,25.3545,25.3939,25.3545,25.3826,33500.0
2012-04-03 10:25:00,45.11,45.12,45.05,45.12,32300.0,25.3826,25.3883,25.3489,25.3883,32300.0
2012-04-03 10:30:00,45.12,45.15,45.09,45.13,72500.0,25.3883,25.4051,25.3714,25.3939,72500.0
2012-04-03 10:35:00,45.12,45.19,45.1,45.12,49000.0,25.3883,25.4277,25.377,25.3883,49000.0
2012-04-03 10:40:00,45.12,45.2,45.12,45.18,50500.0,25.3883,25.4333,25.3883,25.422,50500.0
2012-04-03 10:45:00,45.18,45.2,45.14,45.17,74100.0,25.422,25.4333,25.3995,25.4164,74100.0
2012-04-03 10:50:00,45.17,45.2,45.17,45.2,15000.0,25.4164,25.4333,25.4164,25.4333,15000.0
2012-04-03 10:55:00,45.2,45.22,45.16,45.18,48800.0,25.4333,25.4445,25.4108,25.422,48800.0
2012-04-03 11:00:00,45.17,45.22,45.17,45.2,55300.0,25.4164,25.4445,25.4164,25.4333,55300.0
2012-04-03 11:05:00,45.21,45.22,45.19,45.22,119300.0,25.4389,25.4445,25.4277,25.4445,119300.0
2012-04-03 11:10:00,45.22,45.23,45.17,45.19,114000.0,25.4445,25.4502,25.4164,25.4277,114000.0
2012-04-03 11:15:00,45.19,45.21,45.18,45.18,22500.0,25.4277,25.4389,25.422,25.422,22500.0
2012-04-03 11:20:00,45.19,45.22,45.19,45.21,27600.0,25.4277,25.4445,25.4277,25.4389,27600.0
2012-04-03 11:25:00,45.21,45.22,45.17,45.17,58400.0,25.4389,25.4445,25.4164,25.4164,58400.0
2012-04-03 11:30:00,45.17,45.19,45.14,45.18,29200.0,25.4164,25.4277,25.3995,25.422,29200.0
2012-04-03 11:35:00,45.18,45.21,45.17,45.2,50300.0,25.422,25.4389,25.4164,25.4333,50300.0
2012-04-03 11:40:00,45.21,45.21,45.18,45.18,45700.0,25.4389,25.4389,25.422,25.422,45700.0
2012-04-03 11:45:00,45.17,45.2,45.16,45.2,9200.0,25.4164,25.4333,25.4108,25.4333,9200.0
2012-04-03 11:50:00,45.2,45.2,45.16,45.18,10300.0,25.4333,25.4333,25.4108,25.422,10300.0
2012-04-03 11:55:00,45.18,45.2,45.18,45.18,17800.0,25.422,25.4333,25.422,25.422,17800.0
2012-04-03 12:00:00,45.18,45.2,45.15,45.19,18000.0,25.422,25.4333,25.4051,25.4277,18000.0
2012-04-03 12:05:00,45.19,45.19,45.16,45.18,28300.0,25.4277,25.4277,25.4108,25.422,28300.0
2012-04-03 12:10:00,45.17,45.18,45.13,45.15,24400.0,25.4164,25.422,25.3939,25.4051,24400.0
2012-04-03 12:15:00,45.15,45.16,45.13,45.14,13800.0,25.4051,25.4108,25.3939,25.3995,13800.0
2012-04-03 12:20:00,45.14,45.15,45.14,45.15,2000.0,25.3995,25.4051,25.3995,25.4051,2000.0
2012-04-03 12:25:00,45.15,45.18,45.14,45.16,20100.0,25.4051,25.422,25.3995,25.4108,20100.0
2012-04-03 12:30:00,45.16,45.21,45.14,45.19,94000.0,25.4108,25.4389,25.3995,25.4277,94000.0
2012-04-03 12:35:00,45.2,45.2,45.14,45.14,46800.0,25.4333,25.4333,25.3995,25.3995,46800.0
2012-04-03 12:40:00,45.15,45.17,45.13,45.16,38100.0,25.4051,25.4164,25.3939,25.4108,38100.0
2012-04-03 12:45:00,45.16,45.17,45.14,45.17,16400.0,25.4108,25.4164,25.3995,25.4164,16400.0
2012-04-03 12:50:00,45.17,45.19,45.15,45.15,23900.0,25.4164,25.4277,25.4051,25.4051,23900.0
2012-04-03 12:55:00,45.15,45.18,45.14,45.18,13800.0,25.4051,25.422,25.3995,25.422,13800.0
2012-04-03 13:00:00,45.18,45.19,45.15,45.19,20700.0,25.422,25.4277,25.4051,25.4277,20700.0
2012-04-03 13:05:00,45.19,45.19,45.16,45.19,12500.0,25.4277,25.4277,25.4108,25.4277,12500.0
2012-04-03 13:10:00,45.18,45.23,45.17,45.21,119800.0,25.422,25.4502,25.4164,25.4389,119800.0
2012-04-03 13:15:00,45.22,45.23,45.2,45.21,31200.0,25.4445,25.4502,25.4333,25.4389,31200.0
2012-04-03 13:20:00,45.21,45.23,45.21,45.21,13400.0,25.4389,25.4502,25.4389,25.4389,13400.0
2012-04-03 13:25:00,45.22,45.23,45.2,45.21,34200.0,25.4445,25.4502,25.4333,25.4389,34200.0
2012-04-03 13:30:00,45.2,45.22,45.19,45.22,15100.0,25.4333,25.4445,25.4277,25.4445,15100.0
2012-04-03 13:35:00,45.22,45.22,45.21,45.22,6500.0,25.4445,25.4445,25.4389,25.4445,6500.0
2012-04-03 13:40:00,45.22,45.24,45.21,45.22,40200.0,25.4445,25.4558,25.4389,25.4445,40200.0
2012-04-03 13:45:00,45.23,45.25,45.22,45.24,29300.0,25.4502,25.4614,25.4445,25.4558,29300.0
2012-04-03 13:50:00,45.24,45.24,45.22,45.23,17100.0,25.4558,25.4558,25.4445,25.4502,17100.0
2012-04-03 13:55:00,45.23,45.25,45.23,45.25,14700.0,25.4502,25.4614,25.4502,25.4614,14700.0
2012-04-03 14:00:00,45.24,45.24,45.04,45.07,180900.0,25.4558,25.4558,25.3432,25.3601,180900.0
2012-04-03 14:05:00,45.08,45.13,45.03,45.12,90000.0,25.3658,25.3939,25.3376,25.3883,90000.0
2012-04-03 14:10:00,45.12,45.12,45.04,45.11,38900.0,25.3883,25.3883,25.3432,25.3826,38900.0
2012-04-03 14:15:00,45.1,45.13,45.06,45.12,33100.0,25.377,25.3939,25.3545,25.3883,33100.0
2012-04-03 14:20:00,45.12,45.13,45.05,45.09,29600.0,25.3883,25.3939,25.3489,25.3714,29600.0
2012-04-03 14:25:00,45.1,45.14,45.07,45.07,52000.0,25.377,25.3995,25.3601,25.3601,52000.0
2012-04-03 14:30:00,45.07,45.08,45.03,45.06,27600.0,25.3601,25.3658,25.3376,25.3545,27600.0
2012-04-03 14:35:00,45.05,45.07,45.01,45.03,74000.0,25.3489,25.3601,25.3264,25.3376,74000.0
2012-04-03 14:40:00,45.02,45.05,45.01,45.04,52400.0,25.332,25.3489,25.3264,25.3432,52400.0
2012-04-03 14:45:00,45.03,45.08,45.03,45.08,32400.0,25.3376,25.3658,25.3376,25.3658,32400.0
2012-04-03 14:50:00,45.07,45.13,45.07,45.12,55500.0,25.3601,25.3939,25.3601,25.3883,55500.0
2012-04-03 14:55:00,45.12,45.14,45.1,45.12,23600.0,25.3883,25.3995,25.377,25.3883,23600.0
2012-04-03 15:00:00,45.12,45.19,45.12,45.19,33000.0,25.3883,25.4277,25.3883,25.4277,33000.0
2012-04-03 15:05:00,45.19,45.25,45.19,45.22,60300.0,25.4277,25.4614,25.4277,25.4445,60300.0
2012-04-03 15:10:00,45.23,45.23,45.16,45.22,52500.0,25.4502,25.4502,25.4108,25.4445,52500.0
2012-04-03 15:15:00,45.23,45.25,45.19,45.19,30000.0,25.4502,25.4614,25.4277,25.4277,30000.0
2012-04-03 15:20:00,45.2,45.21,45.16,45.21,58300.0,25.4333,25.4389,25.4108,25.4389,58300.0
2012-04-03 15:25:00,45.2,45.21,45.15,45.16,29500.0,25.4333,25.4389,25.4051,25.4108,29500.0
2012-04-03 15:30:00,45.17,45.21,45.17,45.19,25800.0,25.4164,25.4389,25.4164,25.4277,25800.0
2012-04-03 15:35:00,45.19,45.22,45.16,45.16,48200.0,25.4277,25.4445,25.4108,25.4108,48200.0
2012-04-03 15:40:00,45.17,45.21,45.17,45.19,62300.0,25.4164,25.4389,25.4164,25.4277,62300.0
2012-04-03 15:45:00,45.2,45.26,45.2,45.23,112800.0,25.4333,25.467,25.4333,25.4502,112800.0
2012-04-03 15:50:00,45.24,45.26,45.18,45.2,211400.0,25.4558,25.467,25.422,25.4333,211400.0
2012-04-03 15:55:00,45.2,45.26,45.2,45.26,149900.0,25.4333,25.467,25.4333,25.467,149900.0
2012-04-04 09:30:00,45.02,45.17,45.02,45.05,75100.0,25.332,25.4164,25.332,25.3489,75100.0
2012-04-04 09:35:00,45.05,45.12,45.02,45.04,101300.0,25.3489,25.3883,25.332,25.3432,101300.0
2012-04-04 09:40:00,45.04,45.09,45.0,45.0,55900.0,25.3432,25.3714,25.3207,25.3207,55900.0
2012-04-04 09:45:00,45.0,45.08,44.98,45.04,43500.0,25.3207,25.3658,25.3095,25.3432,43500.0
2012-04-04 09:50:00,45.04,45.15,45.04,45.15,26400.0,25.3432,25.4051,25.3432,25.4051,26400.0
2012-04-04 09:55:00,45.15,45.19,45.15,45.18,23800.0,25.4051,25.4277,25.4051,25.422,23800.0
2012-04-04 10:00:00,45.16,45.21,45.14,45.17,67800.0,25.4108,25.4389,25.3995,25.4164,67800.0
2012-04-04 10:05:00,45.17,45.23,45.15,45.23,53400.0,25.4164,25.4502,25.4051,25.4502,53400.0
2012-04-04 10:10:00,45.22,45.24,45.16,45.22,40500.0,25.4445,25.4558,25.4108,25.4445,40500.0
2012-04-04 10:15:00,45.23,45.23,45.14,45.15,95000.0,25.4502,25.4502,25.3995,25.4051,95000.0
2012-04-04 10:20:00,45.14,45.16,45.11,45.11,23800.0,25.3995,25.4108,25.3826,25.3826,23800.0
2012-04-04 10:25:00,45.12,45.13,45.06,45.11,31400.0,25.3883,25.3939,25.3545,25.3826,31400.0
2012-04-04 10:30:00,45.12,45.13,45.06,45.07,26000.0,25.3883,25.3939,25.3545,25.3601,26000.0
2012-04-04 10:35:00,45.07,45.13,45.06,45.13,28900.0,25.3601,25.3939,25.3545,25.3939,28900.0
2012-04-04 10:40:00,45.13,45.16,45.12,45.16,26600.0,25.3939,25.4108,25.3883,25.4108,26600.0
2012-04-04 10:45:00,45.16,45.16,45.12,45.15,77400.0,25.4108,25.4108,25.3883,25.4051,77400.0
2012-04-04 10:50:00,45.15,45.18,45.08,45.17,50500.0,25.4051,25.422,25.3658,25.4164,50500.0
2012-04-04 10:55:00,45.16,45.19,45.13,45.14,62100.0,25.4108,25.4277,25.3939,25.3995,62100.0
2012-04-04 11:00:00,45.13,45.17,45.13,45.16,40400.0,25.3939,25.4164,25.3939,25.4108,40400.0
2012-04-04 11:05:00,45.15,45.23,45.12,45.2,80300.0,25.4051,25.4502,25.3883,25.4333,80300.0
2012-04-04 11:10:00,45.21,45.24,45.19,45.24,26400.0,25.4389,25.4558,25.4277,25.4558,26400.0
2012-04-04 11:15:00,45.24,45.24,45.21,45.21,14800.0,25.4558,25.4558,25.4389,25.4389,14800.0
2012-04-04 11:20:00,45.21,45.23,45.18,45.23,48800.0,25.4389,25.4502,25.422,25.4502,48800.0
2012-04-04 11:25:00,45.23,45.23,45.18,45.18,217900.0,25.4502,25.4502,25.422,25.422,217900.0
2012-04-04 11:30:00,45.19,45.2,45.15,45.16,56900.0,25.4277,25.4333,25.4051,25.4108,56900.0
2012-04-04 11:35:00,45.16,45.22,45.16,45.21,15200.0,25.4108,25.4445,25.4108,25.4389,15200.0
2012-04-04 11:40:00,45.2,45.24,45.2,45.24,25900.0,25.4333,25.4558,25.4333,25.4558,25900.0
2012-04-04 11:45:00,45.24,45.24,45.18,45.22,40400.0,25.4558,25.4558,25.422,25.4445,40400.0
2012-04-04 11:50:00,45.22,45.24,45.19,45.23,33400.0,25.4445,25.4558,25.4277,25.4502,33400.0
2012-04-04 11:55:00,45.22,45.25,45.2,45.21,32400.0,25.4445,25.4614,25.4333,25.4389,32400.0
2012-04-04 12:00:00,45.21,45.23,45.18,45.18,47200.0,25.4389,25.4502,25.422,25.422,47200.0
2012-04-04 12:05:00,45.18,45.2,45.16,45.17,37900.0,25.422,25.4333,25.4108,25.4164,37900.0
2012-04-04 12:10:00,45.17,45.23,45.17,45.22,43700.0,25.4164,25.4502,25.4164,25.4445,43700.0
2012-04-04 12:15:00,45.22,45.23,45.2,45.22,21800.0,25.4445,25.4502,25.4333,25.4445,21800.0
2012-04-04 12:20:00,45.23,45.23,45.16,45.16,18200.0,25.4502,25.4502,25.4108,25.4108,18200.0
2012-04-04 12:25:00,45.17,45.17,45.14,45.14,10200.0,25.4164,25.4164,25.3995,25.3995,10200.0
2012-04-04 12:30:00,45.15,45.16,45.14,45.16,18900.0,25.4051,25.4108,25.3995,25.4108,18900.0
2012-04-04 12:35:00,45.16,45.18,45.15,45.17,18600.0,25.4108,25.422,25.4051,25.4164,18600.0
2012-04-04 12:40:00,45.18,45.2,45.17,45.19,18800.0,25.422,25.4333,25.4164,25.4277,18800.0
2012-04-04 12:45:00,45.2,45.2,45.17,45.17,17900.0,25.4333,25.4333,25.4164,25.4164,17900.0
2012-04-04 12:50:00,45.17,45.21,45.17,45.19,28500.0,25.4164,25.4389,25.4164,25.4277,28500.0
2012-04-04 12:55:00,45.18,45.2,45.18,45.2,9700.0,25.422,25.4333,25.422,25.4333,9700.0
2012-04-04 13:00:00,45.19,45.23,45.19,45.2,28800.0,25.4277,25.4502,25.4277,25.4333,28800.0
2012-04-04 13:05:00,45.2,45.2,45.17,45.19,37300.0,25.4333,25.4333,25.4164,25.4277,37300.0
2012-04-04 13:10:00,45.19,45.19,45.17,45.18,7300.0,25.4277,25.4277,25.4164,25.422,7300.0
2012-04-04 13:15:00,45.17,45.18,45.15,45.17,16800.0,25.4164,25.422,25.4051,25.4164,16800.0
2012-04-04 13:20:00,45.17,45.18,45.14,45.15,22000.0,25.4164,25.422,25.3995,25.4051,22000.0
2012-04-04 13:25:00,45.14,45.14,45.11,45.12,12700.0,25.3995,25.3995,25.3826,25.3883,12700.0
2012-04-04 13:30:00,45.11,45.16,45.1,45.16,19900.0,25.3826,25.4108,25.377,25.4108,19900.0
2012-04-04 13:35:00,45.16,45.18,45.15,45.16,19300.0,25.4108,25.422,25.4051,25.4108,19300.0
2012-04-04 13:40:00,45.16,45.23,45.16,45.22,18900.0,25.4108,25.4502,25.4108,25.4445,18900.0
2012-04-04 13:45:00,45.22,45.24,45.21,45.24,9800.0,25.4445,25.4558,25.4389,25.4558,9800.0
2012-04-04 13:50:00,45.23,45.24,45.23,45.23,11300.0,25.4502,25.4558,25.4502,25.4502,11300.0
2012-04-04 13:55:00,45.23,45.25,45.22,45.25,21500.0,25.4502,25.4614,25.4445,25.4614,21500.0
2012-04-04 14:00:00,45.24,45.25,45.21,45.21,10800.0,25.4558,25.4614,25.4389,25.4389,10800.0
2012-04-04 14:05:00,45.22,45.22,45.17,45.17,23200.0,25.4445,25.4445,25.4164,25.4164,23200.0
2012-04-04 14:10:00,45.16,45.19,45.16,45.18,29300.0,25.4108,25.4277,25.4108,25.422,29300.0
2012-04-04 14:15:00,45.18,45.19,45.15,45.16,24800.0,25.422,25.4277,25.4051,25.4108,24800.0
2012-04-04 14:20:00,45.16,45.17,45.12,45.13,41900.0,25.4108,25.4164,25.3883,25.3939,41900.0
2012-04-04 14:25:00,45.14,45.14,45.11,45.14,34600.0,25.3995,25.3995,25.3826,25.3995,34600.0
2012-04-04 14:30:00,45.14,45.17,45.14,45.17,24100.0,25.3995,25.4164,25.3995,25.4164,24100.0
2012-04-04 14:35:00,45.17,45.21,45.17,45.21,17200.0,25.4164,25.4389,25.4164,25.4389,17200.0
2012-04-04 14:40:00,45.21,45.22,45.21,45.22,9900.0,25.4389,25.4445,25.4389,25.4445,9900.0
2012-04-04 14:45:00,45.22,45.22,45.16,45.17,40200.0,25.4445,25.4445,25.4108,25.4164,40200.0
2012-04-04 14:50:00,45.16,45.17,45.12,45.12,66800.0,25.4108,25.4164,25.3883,25.3883,66800.0
2012-04-04 14:55:00,45.12,45.15,45.12,45.13,53400.0,25.3883,25.4051,25.3883,25.3939,53400.0
2012-04-04 15:00:00,45.13,45.13,45.09,45.11,56200.0,25.3939,25.3939,25.3714,25.3826,56200.0
2012-04-04 15:05:00,45.11,45.15,45.09,45.15,46200.0,25.3826,25.4051,25.3714,25.4051,46200.0
2012-04-04 15:10:00,45.15,45.21,45.15,45.17,30800.0,25.4051,25.4389,25.4051,25.4164,30800.0
2012-04-04 15:15:00,45.17,45.21,45.16,45.2,32700.0,25.4164,25.4389,25.4108,25.4333,32700.0
2012-04-04 15:20:00,45.2,45.22,45.17,45.2,28200.0,25.4333,25.4445,25.4164,25.4333,28200.0
2012-04-04 15:25:00,45.2,45.21,45.18,45.19,39900.0,25.4333,25.4389,25.422,25.4277,39900.0
2012-04-04 15:30:00,45.19,45.19,45.16,45.18,33100.0,25.4277,25.4277,25.4108,25.422,33100.0
2012-04-04 15:35:00,45.18,45.19,45.12,45.12,94300.0,25.422,25.4277,25.3883,25.3883,94300.0
2012-04-04 15:40:00,45.12,45.15,45.12,45.13,47200.0,25.3883,25.4051,25.3883,25.3939,47200.0
2012-04-04 15:45:00,45.14,45.19,45.14,45.18,63800.0,25.3995,25.4277,25.3995,25.422,63800.0
2012-04-04 15:50:00,45.18,45.19,45.14,45.16,82400.0,25.422,25.4277,25.3995,25.4108,82400.0
2012-04-04 15:55:00,45.17,45.2,45.15,45.16,138500.0,25.4164,25.4333,25.4051,25.4108,138500.0
2012-04-05 09:30:00,45.07,45.08,45.0,45.03,40500.0,25.3601,25.3658,25.3207,25.3376,40500.0
2012-04-05 09:35:00,45.05,45.05,44.9,44.93,52800.0,25.3489,25.3489,25.2645,25.2814,52800.0
2012-04-05 09:40:00,44.93,44.95,44.91,44.94,38200.0,25.2814,25.2926,25.2701,25.287,38200.0
2012-04-05 09:45:00,44.94,44.96,44.9,44.94,63500.0,25.287,25.2982,25.2645,25.287,63500.0
2012-04-05 09:50:00,44.94,44.94,44.91,44.91,15100.0,25.287,25.287,25.2701,25.2701,15100.0
2012-04-05 09:55:00,44.9,44.93,44.9,44.92,62700.0,25.2645,25.2814,25.2645,25.2757,62700.0
2012-04-05 10:00:00,44.93,44.97,44.93,44.97,25100.0,25.2814,25.3039,25.2814,25.3039,25100.0
2012-04-05 10:05:00,44.97,45.06,44.97,45.01,74400.0,25.3039,25.3545,25.3039,25.3264,74400.0
2012-04-05 10:10:00,45.0,45.02,44.94,44.94,36200.0,25.3207,25.332,25.287,25.287,36200.0
2012-04-05 10:15:00,44.94,44.98,44.91,44.92,20600.0,25.287,25.3095,25.2701,25.2757,20600.0
2012-04-05 10:20:00,44.91,44.97,44.91,44.95,10900.0,25.2701,25.3039,25.2701,25.2926,10900.0
2012-04-05 10:25:00,44.96,44.99,44.94,44.94,13000.0,25.2982,25.3151,25.287,25.287,13000.0
2012-04-05 10:30:00,44.95,44.96,44.9,44.9,15200.0,25.2926,25.2982,25.2645,25.2645,15200.0
2012-04-05 10:35:00,44.9,44.96,44.9,44.94,18800.0,25.2645,25.2982,25.2645,25.287,18800.0
2012-04-05 10:40:00,44.94,44.96,44.9,44.94,23300.0,25.287,25.2982,25.2645,25.287,23300.0
2012-04-05 10:45:00,44.94,44.95,44.91,44.93,43300.0,25.287,25.2926,25.2701,25.2814,43300.0
2012-04-05 10:50:00,44.92,44.96,44.92,44.92,17400.0,25.2757,25.2982,25.2757,25.2757,17400.0
2012-04-05 10:55:00,44.93,44.97,44.91,44.97,18800.0,25.2814,25.3039,25.2701,25.3039,18800.0
2012-04-05 11:00:00,44.96,44.96,44.92,44.96,12300.0,25.2982,25.2982,25.2757,25.2982,12300.0
2012-04-05 11:05:00,44.97,44.98,44.93,44.94,11000.0,25.3039,25.3095,25.2814,25.287,11000.0
2012-04-05 11:10:00,44.94,44.94,44.9,44.91,22600.0,25.287,25.287,25.2645,25.2701,22600.0
2012-04-05 11:15:00,44.91,44.92,44.88,44.91,61300.0,25.2701,25.2757,25.2532,25.2701,61300.0
2012-04-05 11:20:00,44.91,44.93,44.9,44.91,10600.0,25.2701,25.2814,25.2645,25.2701,10600.0
2012-04-05 11:25:00,44.91,44.93,44.9,44.9,15400.0,25.2701,25.2814,25.2645,25.2645,15400.0
2012-04-05 11:30:00,44.91,44.92,44.9,44.91,7200.0,25.2701,25.2757,25.2645,25.2701,7200.0
2012-04-05 11:35:00,44.91,44.91,44.87,44.87,11400.0,25.2701,25.2701,25.2476,25.2476,11400.0
2012-04-05 11:40:00,44.87,44.88,44.84,44.86,21100.0,25.2476,25.2532,25.2307,25.242,21100.0
2012-04-05 11:45:00,44.87,44.88,44.82,44.88,24700.0,25.2476,25.2532,25.2195,25.2532,24700.0
2012-04-05 11:50:00,44.87,44.88,44.84,44.86,17800.0,25.2476,25.2532,25.2307,25.242,17800.0
2012-04-05 11:55:00,44.86,44.87,44.84,44.84,8500.0,25.242,25.2476,25.2307,25.2307,8500.0
2012-04-05 12:00:00,44.85,44.89,44.84,44.87,22200.0,25.2363,25.2588,25.2307,25.2476,22200.0
2012-04-05 12:05:00,44.87,44.87,44.85,44.86,7900.0,25.2476,25.2476,25.2363,25.242,7900.0
2012-04-05 12:10:00,44.86,44.87,44.84,44.84,3000.0,25.242,25.2476,25.2307,25.2307,3000.0
2012-04-05 12:15:00,44.85,44.87,44.83,44.84,41500.0,25.2363,25.2476,25.2251,25.2307,41500.0
2012-04-05 12:20:00,44.85,44.88,44.83,44.88,23900.0,25.2363,25.2532,25.2251,25.2532,23900.0
2012-04-05 12:25:00,44.88,44.88,44.86,44.87,13900.0,25.2532,25.2532,25.242,25.2476,13900.0
2012-04-05 12:30:00,44.86,44.86,44.82,44.83,15100.0,25.242,25.242,25.2195,25.2251,15100.0
2012-04-05 12:35:00,44.84,44.85,44.82,44.82,8000.0,25.2307,25.2363,25.2195,25.2195,8000.0
2012-04-05 12:40:00,44.83,44.86,44.82,44.85,29100.0,25.2251,25.242,25.2195,25.2363,29100.0
2012-04-05 12:45:00,44.86,44.87,44.83,44.86,30300.0,25.242,25.2476,25.2251,25.242,30300.0
2012-04-05 12:50:00,44.86,44.88,44.86,44.87,5800.0,25.242,25.2532,25.242,25.2476,5800.0
2012-04-05 12:55:00,44.87,44.89,44.85,44.86,44900.0,25.2476,25.2588,25.2363,25.242,44900.0
2012-04-05 13:00:00,44.87,44.89,44.86,44.86,17600.0,25.2476,25.2588,25.242,25.242,17600.0
2012-04-05 13:05:00,44.87,44.89,44.86,44.88,57300.0,25.2476,25.2588,25.242,25.2532,57300.0
2012-04-05 13:10:00,44.89,44.89,44.86,44.87,15400.0,25.2588,25.2588,25.242,25.2476,15400.0
2012-04-05 13:15:00,44.87,44.88,44.85,44.86,7900.0,25.2476,25.2532,25.2363,25.242,7900.0
2012-04-05 13:20:00,44.86,44.86,44.81,44.82,22600.0,25.242,25.242,25.2138,25.2195,22600.0
2012-04-05 13:25:00,44.81,44.82,44.79,44.79,13500.0,25.2138,25.2195,25.2026,25.2026,13500.0
2012-04-05 13:30:00,44.79,44.8,44.79,44.8,5200.0,25.2026,25.2082,25.2026,25.2082,5200.0
2012-04-05 13:35:00,44.79,44.82,44.78,44.82,12900.0,25.2026,25.2195,25.197,25.2195,12900.0
2012-04-05 13:40:00,44.82,44.83,44.79,44.8,15900.0,25.2195,25.2251,25.2026,25.2082,15900.0
2012-04-05 13:45:00,44.81,44.81,44.77,44.79,29400.0,25.2138,25.2138,25.1913,25.2026,29400.0
2012-04-05 13:50:00,44.78,44.81,44.78,44.8,11500.0,25.197,25.2138,25.197,25.2082,11500.0
2012-04-05 13:55:00,44.8,44.8,44.78,44.8,20600.0,25.2082,25.2082,25.197,25.2082,20600.0
2012-04-05 14:00:00,44.8,44.8,44.77,44.79,18000.0,25.2082,25.2082,25.1913,25.2026,18000.0
2012-04-05 14:05:00,44.78,44.82,44.78,44.82,17400.0,25.197,25.2195,25.197,25.2195,17400.0
2012-04-05 14:10:00,44.82,44.82,44.79,44.82,27100.0,25.2195,25.2195,25.2026,25.2195,27100.0
2012-04-05 14:15:00,44.83,44.87,44.82,44.87,34000.0,25.2251,25.2476,25.2195,25.2476,34000.0
2012-04-05 14:20:00,44.87,44.91,44.85,44.89,20100.0,25.2476,25.2701,25.2363,25.2588,20100.0
2012-04-05 14:25:00,44.9,44.93,44.88,44.93,26300.0,25.2645,25.2814,25.2532,25.2814,26300.0
2012-04-05 14:30:00,44.93,44.93,44.9,44.91,14100.0,25.2814,25.2814,25.2645,25.2701,14100.0
2012-04-05 14:35:00,44.91,44.92,44.87,44.87,15800.0,25.2701,25.2757,25.2476,25.2476,15800.0
2012-04-05 14:40:00,44.88,44.88,44.84,44.85,14800.0,25.2532,25.2532,25.2307,25.2363,14800.0
2012-04-05 14:45:00,44.85,44.87,44.84,44.85,80900.0,25.2363,25.2476,25.2307,25.2363,80900.0
2012-04-05 14:50:00,44.85,44.88,44.84,44.88,20300.0,25.2363,25.2532,25.2307,25.2532,20300.0
2012-04-05 14:55:00,44.87,44.9,44.87,44.89,19500.0,25.2476,25.2645,25.2476,25.2588,19500.0
2012-04-05 15:00:00,44.88,44.89,44.85,44.86,30800.0,25.2532,25.2588,25.2363,25.242,30800.0
2012-04-05 15:05:00,44.86,44.87,44.85,44.86,16500.0,25.242,25.2476,25.2363,25.242,16500.0
2012-04-05 15:10:00,44.85,44.86,44.84,44.85,32600.0,25.2363,25.242,25.2307,25.2363,32600.0
2012-04-05 15:15:00,44.85,44.89,44.85,44.87,33500.0,25.2363,25.2588,25.2363,25.2476,33500.0
2012-04-05 15:20:00,44.86,44.87,44.85,44.86,18700.0,25.242,25.2476,25.2363,25.242,18700.0
2012-04-05 15:25:00,44.86,44.88,44.85,44.88,25900.0,25.242,25.2532,25.2363,25.2532,25900.0
2012-04-05 15:30:00,44.88,44.89,44.87,44.89,30300.0,25.2532,25.2588,25.2476,25.2588,30300.0
2012-04-05 15:35:00,44.89,44.95,44.89,44.94,45500.0,25.2588,25.2926,25.2588,25.287,45500.0
2012-04-05 15:40:00,44.94,44.99,44.94,44.99,63900.0,25.287,25.3151,25.287,25.3151,63900.0
2012-04-05 15:45:00,44.98,45.01,44.98,44.98,75500.0,25.3095,25.3264,25.3095,25.3095,75500.0
2012-04-05 15:50:00,44.98,45.0,44.98,45.0,64400.0,25.3095,25.3207,25.3095,25.3207,64400.0
2012-04-05 15:55:00,45.0,45.01,44.94,44.96,244500.0,25.3207,25.3264,25.287,25.2982,244500.0
2012-04-09 09:30:00,44.73,44.8,44.65,44.72,88900.0,25.1688,25.2082,25.1238,25.1632,88900.0
2012-04-09 09:35:00,44.73,44.84,44.7,44.81,38100.0,25.1688,25.2307,25.1519,25.2138,38100.0
2012-04-09 09:40:00,44.81,44.82,44.71,44.73,29300.0,25.2138,25.2195,25.1576,25.1688,29300.0
2012-04-09 09:45:00,44.72,44.76,44.68,44.72,65500.0,25.1632,25.1857,25.1407,25.1632,65500.0
2012-04-09 09:50:00,44.72,44.74,44.7,44.71,34800.0,25.1632,25.1744,25.1519,25.1576,34800.0
2012-04-09 09:55:00,44.7,44.74,44.69,44.7,18000.0,25.1519,25.1744,25.1463,25.1519,18000.0
2012-04-09 10:00:00,44.71,44.75,44.68,44.71,33500.0,25.1576,25.1801,25.1407,25.1576,33500.0
2012-04-09 10:05:00,44.71,44.71,44.65,44.67,44800.0,25.1576,25.1576,25.1238,25.1351,44800.0
2012-04-09 10:10:00,44.67,44.73,44.66,44.72,23100.0,25.1351,25.1688,25.1294,25.1632,23100.0
2012-04-09 10:15:00,44.72,44.8,44.71,44.8,245800.0,25.1632,25.2082,25.1576,25.2082,245800.0
2012-04-09 10:20:00,44.8,44.81,44.75,44.79,46900.0,25.2082,25.2138,25.1801,25.2026,46900.0
2012-04-09 10:25:00,44.8,44.85,44.78,44.83,48900.0,25.2082,25.2363,25.197,25.2251,48900.0
2012-04-09 10:30:00,44.83,44.86,44.81,44.83,36400.0,25.2251,25.242,25.2138,25.2251,36400.0
2012-04-09 10:35:00,44.84,44.86,44.82,44.85,44300.0,25.2307,25.242,25.2195,25.2363,44300.0
2012-04-09 10:40:00,44.85,44.88,44.83,44.87,124200.0,25.2363,25.2532,25.2251,25.2476,124200.0
2012-04-09 10:45:00,44.87,44.88,44.84,44.84,102700.0,25.2476,25.2532,25.2307,25.2307,102700.0
2012-04-09 10:50:00,44.84,44.87,44.77,44.79,50000.0,25.2307,25.2476,25.1913,25.2026,50000.0
2012-04-09 10:55:00,44.79,44.83,44.78,44.83,13300.0,25.2026,25.2251,25.197,25.2251,13300.0
2012-04-09 11:00:00,44.83,44.83,44.78,44.82,15700.0,25.2251,25.2251,25.197,25.2195,15700.0
2012-04-09 11:05:00,44.83,44.85,44.81,44.81,25500.0,25.2251,25.2363,25.2138,25.2138,25500.0
2012-04-09 11:10:00,44.81,44.89,44.81,44.86,26600.0,25.2138,25.2588,25.2138,25.242,26600.0
2012-04-09 11:15:00,44.86,44.88,44.85,44.86,20500.0,25.242,25.2532,25.2363,25.242,20500.0
2012-04-09 11:20:00,44.86,44.89,44.84,44.86,20000.0,25.242,25.2588,25.2307,25.242,20000.0
2012-04-09 11:25:00,44.85,44.87,44.82,44.85,37700.0,25.2363,25.2476,25.2195,25.2363,37700.0
2012-04-09 11:30:00,44.85,44.87,44.84,44.86,11300.0,25.2363,25.2476,25.2307,25.242,11300.0
2012-04-09 11:35:00,44.86,44.86,44.84,44.85,19100.0,25.242,25.242,25.2307,25.2363,19100.0
2012-04-09 11:40:00,44.85,44.87,44.84,44.84,11500.0,25.2363,25.2476,25.2307,25.2307,11500.0
2012-04-09 11:45:00,44.84,44.85,44.82,44.82,29800.0,25.2307,25.2363,25.2195,25.2195,29800.0
2012-04-09 11:50:00,44.82,44.84,44.82,44.84,5400.0,25.2195,25.2307,25.2195,25.2307,5400.0
2012-04-09 11:55:00,44.83,44.85,44.81,44.83,16200.0,25.2251,25.2363,25.2138,25.2251,16200.0
2012-04-09 12:00:00,44.82,44.84,44.82,44.84,6500.0,25.2195,25.2307,25.2195,25.2307,6500.0
2012-04-09 12:05:00,44.83,44.83,44.8,44.81,26100.0,25.2251,25.2251,25.2082,25.2138,26100.0
2012-04-09 12:10:00,44.8,44.84,44.8,44.82,12500.0,25.2082,25.2307,25.2082,25.2195,12500.0
2012-04-09 12:15:00,44.82,44.83,44.8,44.8,9400.0,25.2195,25.2251,25.2082,25.2082,9400.0
2012-04-09 12:20:00,44.8,44.82,44.8,44.81,7700.0,25.2082,25.2195,25.2082,25.2138,7700.0
2012-04-09 12:25:00,44.81,44.83,44.81,44.82,3400.0,25.2138,25.2251,25.2138,25.2195,3400.0
2012-04-09 12:30:00,44.83,44.84,44.81,44.81,22800.0,25.2251,25.2307,25.2138,25.2138,22800.0
2012-04-09 12:35:00,44.81,44.83,44.81,44.83,5200.0,25.2138,25.2251,25.2138,25.2251,5200.0
2012-04-09 12:40:00,44.82,44.84,44.8,44.81,21300.0,25.2195,25.2307,25.2082,25.2138,21300.0
2012-04-09 12:45:00,44.82,44.84,44.8,44.8,13800.0,25.2195,25.2307,25.2082,25.2082,13800.0
2012-04-09 12:50:00,44.81,44.81,44.8,44.8,3600.0,25.2138,25.2138,25.2082,25.2082,3600.0
2012-04-09 12:55:00,44.81,44.82,44.78,44.78,15900.0,25.2138,25.2195,25.197,25.197,15900.0
2012-04-09 13:00:00,44.78,44.81,44.77,44.79,17600.0,25.197,25.2138,25.1913,25.2026,17600.0
2012-04-09 13:05:00,44.79,44.82,44.78,44.82,12500.0,25.2026,25.2195,25.197,25.2195,12500.0
2012-04-09 13:10:00,44.82,44.83,44.81,44.83,5900.0,25.2195,25.2251,25.2138,25.2251,5900.0
2012-04-09 13:15:00,44.83,44.83,44.81,44.82,11900.0,25.2251,25.2251,25.2138,25.2195,11900.0
2012-04-09 13:20:00,44.82,44.82,44.8,44.82,11500.0,25.2195,25.2195,25.2082,25.2195,11500.0
2012-04-09 13:25:00,44.82,44.82,44.8,44.81,4200.0,25.2195,25.2195,25.2082,25.2138,4200.0
2012-04-09 13:30:00,44.8,44.82,44.8,44.82,4500.0,25.2082,25.2195,25.2082,25.2195,4500.0
2012-04-09 13:35:00,44.82,44.83,44.81,44.83,13100.0,25.2195,25.2251,25.2138,25.2251,13100.0
2012-04-09 13:40:00,44.84,44.84,44.82,44.83,6800.0,25.2307,25.2307,25.2195,25.2251,6800.0
2012-04-09 13:45:00,44.83,44.84,44.81,44.83,15500.0,25.2251,25.2307,25.2138,25.2251,15500.0
2012-04-09 13:50:00,44.82,44.84,44.82,44.83,11800.0,25.2195,25.2307,25.2195,25.2251,11800.0
2012-04-09 13:55:00,44.83,44.84,44.83,44.84,8200.0,25.2251,25.2307,25.2251,25.2307,8200.0
2012-04-09 14:00:00,44.84,44.85,44.81,44.82,20100.0,25.2307,25.2363,25.2138,25.2195,20100.0
2012-04-09 14:05:00,44.81,44.85,44.81,44.84,8700.0,25.2138,25.2363,25.2138,25.2307,8700.0
2012-04-09 14:10:00,44.85,44.85,44.82,44.84,23800.0,25.2363,25.2363,25.2195,25.2307,23800.0
2012-04-09 14:15:00,44.84,44.88,44.83,44.88,22300.0,25.2307,25.2532,25.2251,25.2532,22300.0
2012-04-09 14:20:00,44.88,44.9,44.87,44.89,14500.0,25.2532,25.2645,25.2476,25.2588,14500.0
2012-04-09 14:25:00,44.88,44.89,44.86,44.86,16800.0,25.2532,25.2588,25.242,25.242,16800.0
2012-04-09 14:30:00,44.86,44.87,44.85,44.86,15400.0,25.242,25.2476,25.2363,25.242,15400.0
2012-04-09 14:35:00,44.86,44.87,44.85,44.86,12400.0,25.242,25.2476,25.2363,25.242,12400.0
2012-04-09 14:40:00,44.86,44.87,44.83,44.85,23100.0,25.242,25.2476,25.2251,25.2363,23100.0
2012-04-09 14:45:00,44.84,44.86,44.83,44.84,15300.0,25.2307,25.242,25.2251,25.2307,15300.0
2012-04-09 14:50:00,44.83,44.85,44.83,44.83,97700.0,25.2251,25.2363,25.2251,25.2251,97700.0
2012-04-09 14:55:00,44.84,44.85,44.82,44.82,37900.0,25.2307,25.2363,25.2195,25.2195,37900.0
2012-04-09 15:00:00,44.83,44.85,44.82,44.84,15800.0,25.2251,25.2363,25.2195,25.2307,15800.0
2012-04-09 15:05:00,44.85,44.85,44.81,44.82,21700.0,25.2363,25.2363,25.2138,25.2195,21700.0
2012-04-09 15:10:00,44.82,44.84,44.81,44.84,14100.0,25.2195,25.2307,25.2138,25.2307,14100.0
2012-04-09 15:15:00,44.84,44.86,44.83,44.84,16000.0,25.2307,25.242,25.2251,25.2307,16000.0
2012-04-09 15:20:00,44.84,44.85,44.83,44.85,16200.0,25.2307,25.2363,25.2251,25.2363,16200.0
2012-04-09 15:25:00,44.84,44.84,44.78,44.78,52600.0,25.2307,25.2307,25.197,25.197,52600.0
2012-04-09 15:30:00,44.78,44.8,44.76,44.78,26400.0,25.197,25.2082,25.1857,25.197,26400.0
2012-04-09 15:35:00,44.79,44.8,44.75,44.76,43000.0,25.2026,25.2082,25.1801,25.1857,43000.0
2012-04-09 15:40:00,44.76,44.78,44.72,44.77,51500.0,25.1857,25.197,25.1632,25.1913,51500.0
2012-04-09 15:45:00,44.76,44.77,44.72,44.75,72400.0,25.1857,25.1913,25.1632,25.1801,72400.0
2012-04-09 15:50:00,44.74,44.81,44.74,44.8,78200.0,25.1744,25.2138,25.1744,25.2082,78200.0
2012-04-09 15:55:00,44.8,44.81,44.71,44.72,181500.0,25.2082,25.2138,25.1576,25.1632,181500.0
2012-04-10 09:30:00,44.66,44.66,44.5,44.51,97300.0,25.1294,25.1294,25.0394,25.045,97300.0
2012-04-10 09:35:00,44.53,44.59,44.5,44.5,72300.0,25.0563,25.09,25.0394,25.0394,72300.0
2012-04-10 09:40:00,44.5,44.53,44.48,44.5,45400.0,25.0394,25.0563,25.0281,25.0394,45400.0
2012-04-10 09:45:00,44.5,44.55,44.48,44.51,48300.0,25.0394,25.0675,25.0281,25.045,48300.0
2012-04-10 09:50:00,44.5,44.54,44.5,44.53,23700.0,25.0394,25.0619,25.0394,25.0563,23700.0
2012-04-10 09:55:00,44.53,44.56,44.47,44.48,27300.0,25.0563,25.0732,25.0225,25.0281,27300.0
2012-04-10 10:00:00,44.48,44.49,44.42,44.44,53400.0,25.0281,25.0338,24.9944,25.0056,53400.0
2012-04-10 10:05:00,44.45,44.46,44.4,44.4,51400.0,25.0113,25.0169,24.9831,24.9831,51400.0
2012-04-10 10:10:00,44.41,44.44,44.4,44.41,23400.0,24.9888,25.0056,24.9831,24.9888,23400.0
2012-04-10 10:15:00,44.41,44.44,44.39,44.43,29600.0,24.9888,25.0056,24.9775,25.0,29600.0
2012-04-10 10:20:00,44.42,44.44,44.42,44.44,15300.0,24.9944,25.0056,24.9944,25.0056,15300.0
2012-04-10 10:25:00,44.44,44.44,44.39,44.4,28000.0,25.0056,25.0056,24.9775,24.9831,28000.0
2012-04-10 10:30:00,44.4,44.45,44.4,44.44,19900.0,24.9831,25.0113,24.9831,25.0056,19900.0
2012-04-10 10:35:00,44.44,44.47,44.41,44.47,24000.0,25.0056,25.0225,24.9888,25.0225,24000.0
2012-04-10 10:40:00,44.47,44.48,44.44,44.45,13400.0,25.0225,25.0281,25.0056,25.0113,13400.0
2012-04-10 10:45:00,44.44,44.46,44.43,44.43,15900.0,25.0056,25.0169,25.0,25.0,15900.0
2012-04-10 10:50:00,44.44,44.44,44.4,44.4,34400.0,25.0056,25.0056,24.9831,24.9831,34400.0
2012-04-10 10:55:00,44.4,44.4,44.35,44.39,34900.0,24.9831,24.9831,24.955,24.9775,34900.0
2012-04-10 11:00:00,44.38,44.41,44.35,44.36,25900.0,24.9719,24.9888,24.955,24.9606,25900.0
2012-04-10 11:05:00,44.36,44.36,44.33,44.35,30100.0,24.9606,24.9606,24.9437,24.955,30100.0
2012-04-10 11:10:00,44.36,44.36,44.3,44.32,28300.0,24.9606,24.9606,24.9269,24.9381,28300.0
2012-04-10 11:15:00,44.32,44.34,44.32,44.33,10300.0,24.9381,24.9494,24.9381,24.9437,10300.0
2012-04-10 11:20:00,44.32,44.35,44.31,44.33,34500.0,24.9381,24.955,24.9325,24.9437,34500.0
2012-04-10 11:25:00,44.32,44.32,44.28,44.28,21500.0,24.9381,24.9381,24.9156,24.9156,21500.0
2012-04-10 11:30:00,44.28,44.32,44.27,44.3,46000.0,24.9156,24.9381,24.91,24.9269,46000.0
2012-04-10 11:35:00,44.29,44.32,44.28,44.32,18900.0,24.9212,24.9381,24.9156,24.9381,18900.0
2012-04-10 11:40:00,44.32,44.34,44.29,44.3,55800.0,24.9381,24.9494,24.9212,24.9269,55800.0
2012-04-10 11:45:00,44.3,44.35,44.3,44.34,46000.0,24.9269,24.955,24.9269,24.9494,46000.0
2012-04-10 11:50:00,44.34,44.35,44.29,44.33,76900.0,24.9494,24.955,24.9212,24.9437,76900.0
2012-04-10 11:55:00,44.34,44.36,44.33,44.35,38400.0,24.9494,24.9606,24.9437,24.955,38400.0
2012-04-10 12:00:00,44.34,44.34,44.32,44.32,46300.0,24.9494,24.9494,24.9381,24.9381,46300.0
2012-04-10 12:05:00,44.32,44.34,44.31,44.32,22800.0,24.9381,24.9494,24.9325,24.9381,22800.0
2012-04-10 12:10:00,44.32,44.37,44.29,44.34,81400.0,24.9381,24.9663,24.9212,24.9494,81400.0
2012-04-10 12:15:00,44.34,44.36,44.3,44.33,29300.0,24.9494,24.9606,24.9269,24.9437,29300.0
2012-04-10 12:20:00,44.33,44.33,44.28,44.29,24100.0,24.9437,24.9437,24.9156,24.9212,24100.0
2012-04-10 12:25:00,44.29,44.33,44.29,44.31,35600.0,24.9212,24.9437,24.9212,24.9325,35600.0
2012-04-10 12:30:00,44.32,44.32,44.28,44.3,49600.0,24.9381,24.9381,24.9156,24.9269,49600.0
2012-04-10 12:35:00,44.3,44.3,44.27,44.29,29000.0,24.9269,24.9269,24.91,24.9212,29000.0
2012-04-10 12:40:00,44.29,44.29,44.27,44.29,15600.0,24.9212,24.9212,24.91,24.9212,15600.0
2012-04-10 12:45:00,44.28,44.28,44.25,44.25,34500.0,24.9156,24.9156,24.8987,24.8987,34500.0
2012-04-10 12:50:00,44.26,44.26,44.25,44.26,17600.0,24.9044,24.9044,24.8987,24.9044,17600.0
2012-04-10 12:55:00,44.25,44.27,44.25,44.26,21800.0,24.8987,24.91,24.8987,24.9044,21800.0
2012-04-10 13:00:00,44.25,44.26,44.22,44.24,55500.0,24.8987,24.9044,24.8818,24.8931,55500.0
2012-04-10 13:05:00,44.23,44.31,44.23,44.3,76100.0,24.8875,24.9325,24.8875,24.9269,76100.0
2012-04-10 13:10:00,44.3,44.34,44.27,44.3,62700.0,24.9269,24.9494,24.91,24.9269,62700.0
2012-04-10 13:15:00,44.3,44.34,44.27,44.29,82300.0,24.9269,24.9494,24.91,24.9212,82300.0
2012-04-10 13:20:00,44.29,44.32,44.28,44.29,18900.0,24.9212,24.9381,24.9156,24.9212,18900.0
2012-04-10 13:25:00,44.3,44.33,44.29,44.3,14100.0,24.9269,24.9437,24.9212,24.9269,14100.0
2012-04-10 13:30:00,44.31,44.34,44.3,44.32,16500.0,24.9325,24.9494,24.9269,24.9381,16500.0
2012-04-10 13:35:00,44.32,44.41,44.32,44.41,29800.0,24.9381,24.9888,24.9381,24.9888,29800.0
2012-04-10 13:40:00,44.41,44.41,44.37,44.37,37400.0,24.9888,24.9888,24.9663,24.9663,37400.0
2012-04-10 13:45:00,44.37,44.4,44.36,44.39,35500.0,24.9663,24.9831,24.9606,24.9775,35500.0
2012-04-10 13:50:00,44.38,44.4,44.34,44.34,42300.0,24.9719,24.9831,24.9494,24.9494,42300.0
2012-04-10 13:55:00,44.35,44.35,44.34,44.34,11500.0,24.955,24.955,24.9494,24.9494,11500.0
2012-04-10 14:00:00,44.34,44.38,44.32,44.33,42600.0,24.9494,24.9719,24.9381,24.9437,42600.0
2012-04-10 14:05:00,44.33,44.33,44.3,44.3,25900.0,24.9437,24.9437,24.9269,24.9269,25900.0
2012-04-10 14:10:00,44.31,44.31,44.28,44.28,21900.0,24.9325,24.9325,24.9156,24.9156,21900.0
2012-04-10 14:15:00,44.28,44.31,44.28,44.28,21400.0,24.9156,24.9325,24.9156,24.9156,21400.0
2012-04-10 14:20:00,44.29,44.29,44.26,44.26,25600.0,24.9212,24.9212,24.9044,24.9044,25600.0
2012-04-10 14:25:00,44.27,44.31,44.26,44.31,39300.0,24.91,24.9325,24.9044,24.9325,39300.0
2012-04-10 14:30:00,44.31,44.35,44.26,44.28,57200.0,24.9325,24.955,24.9044,24.9156,57200.0
2012-04-10 14:35:00,44.28,44.29,44.27,44.29,55700.0,24.9156,24.9212,24.91,24.9212,55700.0
2012-04-10 14:40:00,44.29,44.35,44.28,44.33,42000.0,24.9212,24.955,24.9156,24.9437,42000.0
2012-04-10 14:45:00,44.33,44.35,44.32,44.35,23500.0,24.9437,24.955,24.9381,24.955,23500.0
2012-04-10 14:50:00,44.34,44.36,44.33,44.36,32000.0,24.9494,24.9606,24.9437,24.9606,32000.0
2012-04-10 14:55:00,44.36,44.36,44.32,44.32,40000.0,24.9606,24.9606,24.9381,24.9381,40000.0
2012-04-10 15:00:00,44.32,44.33,44.31,44.32,45800.0,24.9381,24.9437,24.9325,24.9381,45800.0
2012-04-10 15:05:00,44.31,44.34,44.31,44.34,83900.0,24.9325,24.9494,24.9325,24.9494,83900.0
2012-04-10 15:10:00,44.34,44.35,44.31,44.32,48500.0,24.9494,24.955,24.9325,24.9381,48500.0
2012-04-10 15:15:00,44.32,44.37,44.3,44.37,66000.0,24.9381,24.9663,24.9269,24.9663,66000.0
2012-04-10 15:20:00,44.37,44.39,44.34,44.37,56700.0,24.9663,24.9775,24.9494,24.9663,56700.0
2012-04-10 15:25:00,44.37,44.37,44.32,44.37,48300.0,24.9663,24.9663,24.9381,24.9663,48300.0
2012-04-10 15:30:00,44.36,44.4,44.36,44.38,52700.0,24.9606,24.9831,24.9606,24.9719,52700.0
2012-04-10 15:35:00,44.38,44.42,44.37,44.39,69400.0,24.9719,24.9944,24.9663,24.9775,69400.0
2012-04-10 15:40:00,44.4,44.41,44.34,44.34,52400.0,24.9831,24.9888,24.9494,24.9494,52400.0
2012-04-10 15:45:00,44.34,44.35,44.31,44.35,94000.0,24.9494,24.955,24.9325,24.955,94000.0
2012-04-10 15:50:00,44.34,44.42,44.34,44.42,88500.0,24.9494,24.9944,24.9494,24.9944,88500.0
2012-04-10 15:55:00,44.41,44.47,44.35,44.36,349900.0,24.9888,25.0225,24.955,24.9606,349900.0
2012-04-11 09:30:00,44.55,44.6,44.47,44.47,76500.0,25.0675,25.0957,25.0225,25.0225,76500.0
2012-04-11 09:35:00,44.47,44.55,44.39,44.49,160100.0,25.0225,25.0675,24.9775,25.0338,160100.0
2012-04-11 09:40:00,44.49,44.6,44.49,44.54,46500.0,25.0338,25.0957,25.0338,25.0619,46500.0
2012-04-11 09:45:00,44.54,44.57,44.51,44.52,104900.0,25.0619,25.0788,25.045,25.0507,104900.0
2012-04-11 09:50:00,44.52,44.59,44.51,44.51,35900.0,25.0507,25.09,25.045,25.045,35900.0
2012-04-11 09:55:00,44.51,44.61,44.51,44.55,54700.0,25.045,25.1013,25.045,25.0675,54700.0
2012-04-11 10:00:00,44.54,44.54,44.45,44.46,60400.0,25.0619,25.0619,25.0113,25.0169,60400.0
2012-04-11 10:05:00,44.46,44.48,44.4,44.44,47200.0,25.0169,25.0281,24.9831,25.0056,47200.0
2012-04-11 10:10:00,44.44,44.46,44.4,44.43,57900.0,25.0056,25.0169,24.9831,25.0,57900.0
2012-04-11 10:15:00,44.44,44.48,44.41,44.47,40500.0,25.0056,25.0281,24.9888,25.0225,40500.0
2012-04-11 10:20:00,44.47,44.48,44.43,44.48,27100.0,25.0225,25.0281,25.0,25.0281,27100.0
2012-04-11 10:25:00,44.48,44.5,44.45,44.46,16600.0,25.0281,25.0394,25.0113,25.0169,16600.0
2012-04-11 10:30:00,44.46,44.49,44.43,44.45,40100.0,25.0169,25.0338,25.0,25.0113,40100.0
2012-04-11 10:35:00,44.46,44.46,44.38,44.42,87300.0,25.0169,25.0169,24.9719,24.9944,87300.0
2012-04-11 10:40:00,44.43,44.44,44.39,44.39,30900.0,25.0,25.0056,24.9775,24.9775,30900.0
2012-04-11 10:45:00,44.39,44.42,44.37,44.42,35300.0,24.9775,24.9944,24.9663,24.9944,35300.0
2012-04-11 10:50:00,44.42,44.46,44.39,44.41,34300.0,24.9944,25.0169,24.9775,24.9888,34300.0
2012-04-11 10:55:00,44.41,44.44,44.39,44.39,51100.0,24.9888,25.0056,24.9775,24.9775,51100.0
2012-04-11 11:00:00,44.4,44.4,44.38,44.38,14900.0,24.9831,24.9831,24.9719,24.9719,14900.0
2012-04-11 11:05:00,44.38,44.39,44.35,44.39,36400.0,24.9719,24.9775,24.955,24.9775,36400.0
2012-04-11 11:10:00,44.4,44.42,44.38,44.41,20900.0,24.9831,24.9944,24.9719,24.9888,20900.0
2012-04-11 11:15:00,44.41,44.42,44.4,44.41,10200.0,24.9888,24.9944,24.9831,24.9888,10200.0
2012-04-11 11:20:00,44.41,44.42,44.38,44.4,15100.0,24.9888,24.9944,24.9719,24.9831,15100.0
2012-04-11 11:25:00,44.41,44.42,44.34,44.36,36200.0,24.9888,24.9944,24.9494,24.9606,36200.0
2012-04-11 11:30:00,44.36,44.41,44.36,44.39,27000.0,24.9606,24.9888,24.9606,24.9775,27000.0
2012-04-11 11:35:00,44.38,44.38,44.32,44.33,34500.0,24.9719,24.9719,24.9381,24.9437,34500.0
2012-04-11 11:40:00,44.34,44.36,44.34,44.35,19000.0,24.9494,24.9606,24.9494,24.955,19000.0
2012-04-11 11:45:00,44.34,44.34,44.31,44.32,21800.0,24.9494,24.9494,24.9325,24.9381,21800.0
2012-04-11 11:50:00,44.33,44.34,44.3,44.3,31000.0,24.9437,24.9494,24.9269,24.9269,31000.0
2012-04-11 11:55:00,44.31,44.33,44.29,44.3,26400.0,24.9325,24.9437,24.9212,24.9269,26400.0
2012-04-11 12:00:00,44.3,44.35,44.29,44.33,40500.0,24.9269,24.955,24.9212,24.9437,40500.0
2012-04-11 12:05:00,44.34,44.36,44.34,44.35,27600.0,24.9494,24.9606,24.9494,24.955,27600.0
2012-04-11 12:10:00,44.35,44.37,44.34,44.36,25200.0,24.955,24.9663,24.9494,24.9606,25200.0
2012-04-11 12:15:00,44.36,44.37,44.34,44.34,10300.0,24.9606,24.9663,24.9494,24.9494,10300.0
2012-04-11 12:20:00,44.35,44.37,44.34,44.35,17400.0,24.955,24.9663,24.9494,24.955,17400.0
2012-04-11 12:25:00,44.36,44.4,44.36,44.38,24300.0,24.9606,24.9831,24.9606,24.9719,24300.0
2012-04-11 12:30:00,44.38,44.4,44.37,44.38,20300.0,24.9719,24.9831,24.9663,24.9719,20300.0
2012-04-11 12:35:00,44.39,44.41,44.38,44.4,11800.0,24.9775,24.9888,24.9719,24.9831,11800.0
2012-04-11 12:40:00,44.41,44.44,44.41,44.42,14100.0,24.9888,25.0056,24.9888,24.9944,14100.0
2012-04-11 12:45:00,44.42,44.44,44.4,44.4,21700.0,24.9944,25.0056,24.9831,24.9831,21700.0
2012-04-11 12:50:00,44.4,44.46,44.4,44.44,32600.0,24.9831,25.0169,24.9831,25.0056,32600.0
2012-04-11 12:55:00,44.44,44.45,44.4,44.45,41300.0,25.0056,25.0113,24.9831,25.0113,41300.0
2012-04-11 13:00:00,44.46,44.47,44.43,44.45,27400.0,25.0169,25.0225,25.0,25.0113,27400.0
2012-04-11 13:05:00,44.46,44.48,44.45,44.46,7700.0,25.0169,25.0281,25.0113,25.0169,7700.0
2012-04-11 13:10:00,44.45,44.45,44.4,44.42,23500.0,25.0113,25.0113,24.9831,24.9944,23500.0
2012-04-11 13:15:00,44.42,44.43,44.38,44.38,23300.0,24.9944,25.0,24.9719,24.9719,23300.0
2012-04-11 13:20:00,44.39,44.4,44.37,44.37,7000.0,24.9775,24.9831,24.9663,24.9663,7000.0
2012-04-11 13:25:00,44.37,44.4,44.36,44.4,13900.0,24.9663,24.9831,24.9606,24.9831,13900.0
2012-04-11 13:30:00,44.39,44.4,44.36,44.39,19500.0,24.9775,24.9831,24.9606,24.9775,19500.0
2012-04-11 13:35:00,44.38,44.43,44.38,44.43,26400.0,24.9719,25.0,24.9719,25.0,26400.0
2012-04-11 13:40:00,44.43,44.43,44.41,44.41,18100.0,25.0,25.0,24.9888,24.9888,18100.0
2012-04-11 13:45:00,44.41,44.43,44.4,44.41,14400.0,24.9888,25.0,24.9831,24.9888,14400.0
2012-04-11 13:50:00,44.41,44.45,44.4,44.42,23300.0,24.9888,25.0113,24.9831,24.9944,23300.0
2012-04-11 13:55:00,44.43,44.43,44.42,44.42,6000.0,25.0,25.0,24.9944,24.9944,6000.0
2012-04-11 14:00:00,44.42,44.43,44.38,44.4,20200.0,24.9944,25.0,24.9719,24.9831,20200.0
2012-04-11 14:05:00,44.4,44.43,44.39,44.43,24000.0,24.9831,25.0,24.9775,25.0,24000.0
2012-04-11 14:10:00,44.43,44.45,44.41,44.43,21000.0,25.0,25.0113,24.9888,25.0,21000.0
2012-04-11 14:15:00,44.43,44.45,44.41,44.43,15000.0,25.0,25.0113,24.9888,25.0,15000.0
2012-04-11 14:20:00,44.44,44.47,44.43,44.43,29300.0,25.0056,25.0225,25.0,25.0,29300.0
2012-04-11 14:25:00,44.43,44.47,44.43,44.47,13800.0,25.0,25.0225,25.0,25.0225,13800.0
2012-04-11 14:30:00,44.46,44.47,44.44,44.45,19200.0,25.0169,25.0225,25.0056,25.0113,19200.0
2012-04-11 14:35:00,44.44,44.49,44.44,44.49,20500.0,25.0056,25.0338,25.0056,25.0338,20500.0
2012-04-11 14:40:00,44.49,44.49,44.45,44.47,17200.0,25.0338,25.0338,25.0113,25.0225,17200.0
2012-04-11 14:45:00,44.47,44.47,44.45,44.45,42200.0,25.0225,25.0225,25.0113,25.0113,42200.0
2012-04-11 14:50:00,44.45,44.48,44.45,44.46,52700.0,25.0113,25.0281,25.0113,25.0169,52700.0
2012-04-11 14:55:00,44.46,44.49,44.45,44.48,22500.0,25.0169,25.0338,25.0113,25.0281,22500.0
2012-04-11 15:00:00,44.48,44.49,44.48,44.49,10400.0,25.0281,25.0338,25.0281,25.0338,10400.0
2012-04-11 15:05:00,44.49,44.49,44.48,44.49,12800.0,25.0338,25.0338,25.0281,25.0338,12800.0
2012-04-11 15:10:00,44.49,44.49,44.44,44.45,31400.0,25.0338,25.0338,25.0056,25.0113,31400.0
2012-04-11 15:15:00,44.44,44.45,44.44,44.45,6800.0,25.0056,25.0113,25.0056,25.0113,6800.0
2012-04-11 15:20:00,44.44,44.46,44.43,44.44,163400.0,25.0056,25.0169,25.0,25.0056,163400.0
2012-04-11 15:25:00,44.43,44.45,44.42,44.44,46400.0,25.0,25.0113,24.9944,25.0056,46400.0
2012-04-11 15:30:00,44.44,44.47,44.42,44.46,80500.0,25.0056,25.0225,24.9944,25.0169,80500.0
2012-04-11 15:35:00,44.47,44.47,44.43,44.45,51600.0,25.0225,25.0225,25.0,25.0113,51600.0
2012-04-11 15:40:00,44.45,44.48,44.44,44.47,48300.0,25.0113,25.0281,25.0056,25.0225,48300.0
2012-04-11 15:45:00,44.48,44.5,44.46,44.5,98400.0,25.0281,25.0394,25.0169,25.0394,98400.0
2012-04-11 15:50:00,44.51,44.54,44.49,44.51,104100.0,25.045,25.0619,25.0338,25.045,104100.0
2012-04-11 15:55:00,44.51,44.53,44.5,44.53,156100.0,25.045,25.0563,25.0394,25.0563,156100.0
2012-04-12 09:30:00,44.66,44.66,44.47,44.5,89900.0,25.1294,25.1294,25.0225,25.0394,89900.0
2012-04-12 09:35:00,44.49,44.61,44.49,44.55,37400.0,25.0338,25.1013,25.0338,25.0675,37400.0
2012-04-12 09:40:00,44.56,44.59,44.42,44.52,84400.0,25.0732,25.09,24.9944,25.0507,84400.0
2012-04-12 09:45:00,44.5,44.56,44.47,44.56,68800.0,25.0394,25.0732,25.0225,25.0732,68800.0
2012-04-12 09:50:00,44.55,44.56,44.47,44.53,85000.0,25.0675,25.0732,25.0225,25.0563,85000.0
2012-04-12 09:55:00,44.53,44.56,44.48,44.52,94400.0,25.0563,25.0732,25.0281,25.0507,94400.0
2012-04-12 10:00:00,44.52,44.53,44.49,44.51,43100.0,25.0507,25.0563,25.0338,25.045,43100.0
2012-04-12 10:05:00,44.51,44.55,44.47,44.48,60800.0,25.045,25.0675,25.0225,25.0281,60800.0
2012-04-12 10:10:00,44.48,44.53,44.48,44.53,31100.0,25.0281,25.0563,25.0281,25.0563,31100.0
2012-04-12 10:15:00,44.52,44.55,44.49,44.51,50500.0,25.0507,25.0675,25.0338,25.045,50500.0
2012-04-12 10:20:00,44.51,44.53,44.48,44.51,26400.0,25.045,25.0563,25.0281,25.045,26400.0
2012-04-12 10:25:00,44.52,44.53,44.48,44.49,22900.0,25.0507,25.0563,25.0281,25.0338,22900.0
2012-04-12 10:30:00,44.48,44.54,44.46,44.54,26900.0,25.0281,25.0619,25.0169,25.0619,26900.0
2012-04-12 10:35:00,44.54,44.57,44.52,44.56,31900.0,25.0619,25.0788,25.0507,25.0732,31900.0
2012-04-12 10:40:00,44.56,44.61,44.55,44.61,20700.0,25.0732,25.1013,25.0675,25.1013,20700.0
2012-04-12 10:45:00,44.6,44.64,44.6,44.6,26600.0,25.0957,25.1182,25.0957,25.0957,26600.0
2012-04-12 10:50:00,44.6,44.64,44.59,44.62,29500.0,25.0957,25.1182,25.09,25.1069,29500.0
2012-04-12 10:55:00,44.61,44.66,44.61,44.64,26200.0,25.1013,25.1294,25.1013,25.1182,26200.0
2012-04-12 11:00:00,44.64,44.65,44.62,44.64,20100.0,25.1182,25.1238,25.1069,25.1182,20100.0
2012-04-12 11:05:00,44.64,44.67,44.64,44.65,27500.0,25.1182,25.1351,25.1182,25.1238,27500.0
2012-04-12 11:10:00,44.64,44.64,44.59,44.61,77500.0,25.1182,25.1182,25.09,25.1013,77500.0
2012-04-12 11:15:00,44.61,44.63,44.59,44.61,74100.0,25.1013,25.1125,25.09,25.1013,74100.0
2012-04-12 11:20:00,44.61,44.61,44.56,44.6,22800.0,25.1013,25.1013,25.0732,25.0957,22800.0
2012-04-12 11:25:00,44.59,44.6,44.57,44.58,40400.0,25.09,25.0957,25.0788,25.0844,40400.0
2012-04-12 11:30:00,44.57,44.59,44.57,44.58,31400.0,25.0788,25.09,25.0788,25.0844,31400.0
2012-04-12 11:35:00,44.57,44.58,44.54,44.54,30500.0,25.0788,25.0844,25.0619,25.0619,30500.0
2012-04-12 11:40:00,44.54,44.57,44.54,44.55,11000.0,25.0619,25.0788,25.0619,25.0675,11000.0
2012-04-12 11:45:00,44.55,44.57,44.54,44.54,21200.0,25.0675,25.0788,25.0619,25.0619,21200.0
2012-04-12 11:50:00,44.55,44.55,44.52,44.52,16200.0,25.0675,25.0675,25.0507,25.0507,16200.0
2012-04-12 11:55:00,44.53,44.53,44.52,44.53,4300.0,25.0563,25.0563,25.0507,25.0563,4300.0
2012-04-12 12:00:00,44.53,44.56,44.53,44.56,36200.0,25.0563,25.0732,25.0563,25.0732,36200.0
2012-04-12 12:05:00,44.56,44.56,44.53,44.55,13700.0,25.0732,25.0732,25.0563,25.0675,13700.0
2012-04-12 12:10:00,44.54,44.59,44.54,44.56,49000.0,25.0619,25.09,25.0619,25.0732,49000.0
2012-04-12 12:15:00,44.56,44.57,44.54,44.55,39000.0,25.0732,25.0788,25.0619,25.0675,39000.0
2012-04-12 12:20:00,44.56,44.57,44.54,44.56,23500.0,25.0732,25.0788,25.0619,25.0732,23500.0
2012-04-12 12:25:00,44.56,44.59,44.55,44.56,17700.0,25.0732,25.09,25.0675,25.0732,17700.0
2012-04-12 12:30:00,44.55,44.6,44.54,44.6,25900.0,25.0675,25.0957,25.0619,25.0957,25900.0
2012-04-12 12:35:00,44.59,44.6,44.58,44.6,9000.0,25.09,25.0957,25.0844,25.0957,9000.0
2012-04-12 12:40:00,44.59,44.67,44.59,44.62,33300.0,25.09,25.1351,25.09,25.1069,33300.0
2012-04-12 12:45:00,44.62,44.65,44.62,44.62,36400.0,25.1069,25.1238,25.1069,25.1069,36400.0
2012-04-12 12:50:00,44.62,44.65,44.61,44.64,27700.0,25.1069,25.1238,25.1013,25.1182,27700.0
2012-04-12 12:55:00,44.64,44.68,44.63,44.66,28600.0,25.1182,25.1407,25.1125,25.1294,28600.0
2012-04-12 13:00:00,44.66,44.68,44.64,44.65,38400.0,25.1294,25.1407,25.1182,25.1238,38400.0
2012-04-12 13:05:00,44.65,44.66,44.64,44.65,22900.0,25.1238,25.1294,25.1182,25.1238,22900.0
2012-04-12 13:10:00,44.65,44.68,44.65,44.65,36100.0,25.1238,25.1407,25.1238,25.1238,36100.0
2012-04-12 13:15:00,44.65,44.66,44.65,44.65,22900.0,25.1238,25.1294,25.1238,25.1238,22900.0
2012-04-12 13:20:00,44.65,44.68,44.65,44.66,27600.0,25.1238,25.1407,25.1238,25.1294,27600.0
2012-04-12 13:25:00,44.66,44.67,44.65,44.65,16700.0,25.1294,25.1351,25.1238,25.1238,16700.0
2012-04-12 13:30:00,44.65,44.68,44.65,44.67,30700.0,25.1238,25.1407,25.1238,25.1351,30700.0
2012-04-12 13:35:00,44.67,44.68,44.66,44.68,11400.0,25.1351,25.1407,25.1294,25.1407,11400.0
2012-04-12 13:40:00,44.68,44.69,44.68,44.68,2700.0,25.1407,25.1463,25.1407,25.1407,2700.0
2012-04-12 13:45:00,44.69,44.69,44.68,44.68,3800.0,25.1463,25.1463,25.1407,25.1407,3800.0
2012-04-12 13:50:00,44.69,44.69,44.68,44.69,3900.0,25.1463,25.1463,25.1407,25.1463,3900.0
2012-04-12 13:55:00,44.68,44.69,44.65,44.68,31700.0,25.1407,25.1463,25.1238,25.1407,31700.0
2012-04-12 14:00:00,44.68,44.69,44.68,44.69,9700.0,25.1407,25.1463,25.1407,25.1463,9700.0
2012-04-12 14:05:00,44.69,44.7,44.68,44.69,26300.0,25.1463,25.1519,25.1407,25.1463,26300.0
2012-04-12 14:10:00,44.69,44.7,44.69,44.7,23800.0,25.1463,25.1519,25.1463,25.1519,23800.0
2012-04-12 14:15:00,44.7,44.7,44.67,44.68,49800.0,25.1519,25.1519,25.1351,25.1407,49800.0
2012-04-12 14:20:00,44.68,44.69,44.68,44.69,13100.0,25.1407,25.1463,25.1407,25.1463,13100.0
2012-04-12 14:25:00,44.69,44.69,44.67,44.67,40600.0,25.1463,25.1463,25.1351,25.1351,40600.0
2012-04-12 14:30:00,44.68,44.68,44.64,44.67,43500.0,25.1407,25.1407,25.1182,25.1351,43500.0
2012-04-12 14:35:00,44.68,44.68,44.66,44.68,9100.0,25.1407,25.1407,25.1294,25.1407,9100.0
2012-04-12 14:40:00,44.67,44.69,44.67,44.68,28800.0,25.1351,25.1463,25.1351,25.1407,28800.0
2012-04-12 14:45:00,44.68,44.71,44.68,44.71,19100.0,25.1407,25.1576,25.1407,25.1576,19100.0
2012-04-12 14:50:00,44.71,44.73,44.69,44.73,28900.0,25.1576,25.1688,25.1463,25.1688,28900.0
2012-04-12 14:55:00,44.72,44.74,44.72,44.73,53600.0,25.1632,25.1744,25.1632,25.1688,53600.0
2012-04-12 15:00:00,44.73,44.75,44.73,44.75,16900.0,25.1688,25.1801,25.1688,25.1801,16900.0
2012-04-12 15:05:00,44.75,44.75,44.73,44.74,31400.0,25.1801,25.1801,25.1688,25.1744,31400.0
2012-04-12 15:10:00,44.74,44.75,44.72,44.72,25400.0,25.1744,25.1801,25.1632,25.1632,25400.0
2012-04-12 15:15:00,44.72,44.73,44.71,44.72,12500.0,25.1632,25.1688,25.1576,25.1632,12500.0
2012-04-12 15:20:00,44.72,44.72,44.71,44.72,10600.0,25.1632,25.1632,25.1576,25.1632,10600.0
2012-04-12 15:25:00,44.71,44.72,44.69,44.7,48200.0,25.1576,25.1632,25.1463,25.1519,48200.0
2012-04-12 15:30:00,44.7,44.71,44.68,44.68,25500.0,25.1519,25.1576,25.1407,25.1407,25500.0
2012-04-12 15:35:00,44.69,44.71,44.68,44.7,51800.0,25.1463,25.1576,25.1407,25.1519,51800.0
2012-04-12 15:40:00,44.7,44.71,44.66,44.67,55900.0,25.1519,25.1576,25.1294,25.1351,55900.0
2012-04-12 15:45:00,44.68,44.72,44.68,44.71,86100.0,25.1407,25.1632,25.1407,25.1576,86100.0
2012-04-12 15:50:00,44.7,44.71,44.7,44.7,33300.0,25.1519,25.1576,25.1519,25.1519,33300.0
2012-04-12 15:55:00,44.71,44.74,44.7,44.74,188100.0,25.1576,25.1744,25.1519,25.1744,188100.0
2012-04-13 09:30:00,44.74,44.86,44.68,44.84,111200.0,25.1744,25.242,25.1407,25.2307,111200.0
2012-04-13 09:35:00,44.84,44.87,44.79,44.83,117900.0,25.2307,25.2476,25.2026,25.2251,117900.0
2012-04-13 09:40:00,44.83,44.85,44.77,44.82,85000.0,25.2251,25.2363,25.1913,25.2195,85000.0
2012-04-13 09:45:00,44.82,44.83,44.74,44.77,182400.0,25.2195,25.2251,25.1744,25.1913,182400.0
2012-04-13 09:50:00,44.77,44.86,44.76,44.85,65600.0,25.1913,25.242,25.1857,25.2363,65600.0
2012-04-13 09:55:00,44.85,44.85,44.79,44.8,32900.0,25.2363,25.2363,25.2026,25.2082,32900.0
2012-04-13 10:00:00,44.8,44.84,44.78,44.83,101200.0,25.2082,25.2307,25.197,25.2251,101200.0
2012-04-13 10:05:00,44.82,44.89,44.8,44.89,109300.0,25.2195,25.2588,25.2082,25.2588,109300.0
2012-04-13 10:10:00,44.89,44.9,44.85,44.88,43700.0,25.2588,25.2645,25.2363,25.2532,43700.0
2012-04-13 10:15:00,44.89,44.89,44.81,44.87,52700.0,25.2588,25.2588,25.2138,25.2476,52700.0
2012-04-13 10:20:00,44.87,44.9,44.85,44.86,40500.0,25.2476,25.2645,25.2363,25.242,40500.0
2012-04-13 10:25:00,44.86,44.91,44.82,44.87,73900.0,25.242,25.2701,25.2195,25.2476,73900.0
2012-04-13 10:30:00,44.87,44.92,44.86,44.88,61000.0,25.2476,25.2757,25.242,25.2532,61000.0
2012-04-13 10:35:00,44.88,44.91,44.87,44.91,29800.0,25.2532,25.2701,25.2476,25.2701,29800.0
2012-04-13 10:40:00,44.9,44.91,44.89,44.9,18500.0,25.2645,25.2701,25.2588,25.2645,18500.0
2012-04-13 10:45:00,44.9,44.91,44.86,44.88,62500.0,25.2645,25.2701,25.242,25.2532,62500.0
2012-04-13 10:50:00,44.88,44.9,44.83,44.86,39600.0,25.2532,25.2645,25.2251,25.242,39600.0
2012-04-13 10:55:00,44.85,44.86,44.81,44.81,31300.0,25.2363,25.242,25.2138,25.2138,31300.0
2012-04-13 11:00:00,44.81,44.88,44.8,44.88,27800.0,25.2138,25.2532,25.2082,25.2532,27800.0
2012-04-13 11:05:00,44.88,44.9,44.85,44.9,45300.0,25.2532,25.2645,25.2363,25.2645,45300.0
2012-04-13 11:10:00,44.91,44.93,44.89,44.93,34600.0,25.2701,25.2814,25.2588,25.2814,34600.0
2012-04-13 11:15:00,44.92,44.93,44.9,44.93,15800.0,25.2757,25.2814,25.2645,25.2814,15800.0
2012-04-13 11:20:00,44.93,44.93,44.9,44.92,30400.0,25.2814,25.2814,25.2645,25.2757,30400.0
2012-04-13 11:25:00,44.92,44.93,44.9,44.91,30500.0,25.2757,25.2814,25.2645,25.2701,30500.0
2012-04-13 11:30:00,44.91,44.97,44.9,44.97,26000.0,25.2701,25.3039,25.2645,25.3039,26000.0
2012-04-13 11:35:00,44.96,44.99,44.96,44.99,37400.0,25.2982,25.3151,25.2982,25.3151,37400.0
2012-04-13 11:40:00,44.98,45.0,44.96,44.96,27200.0,25.3095,25.3207,25.2982,25.2982,27200.0
2012-04-13 11:45:00,44.96,45.0,44.96,44.99,35400.0,25.2982,25.3207,25.2982,25.3151,35400.0
2012-04-13 11:50:00,44.98,45.0,44.98,45.0,12100.0,25.3095,25.3207,25.3095,25.3207,12100.0
2012-04-13 11:55:00,45.0,45.0,44.99,45.0,17100.0,25.3207,25.3207,25.3151,25.3207,17100.0
2012-04-13 12:00:00,45.0,45.03,44.99,45.03,22700.0,25.3207,25.3376,25.3151,25.3376,22700.0
2012-04-13 12:05:00,45.03,45.08,45.03,45.07,51600.0,25.3376,25.3658,25.3376,25.3601,51600.0
2012-04-13 12:10:00,45.07,45.08,45.05,45.07,34400.0,25.3601,25.3658,25.3489,25.3601,34400.0
2012-04-13 12:15:00,45.07,45.07,45.06,45.07,19200.0,25.3601,25.3601,25.3545,25.3601,19200.0
2012-04-13 12:20:00,45.06,45.08,45.04,45.07,20200.0,25.3545,25.3658,25.3432,25.3601,20200.0
2012-04-13 12:25:00,45.06,45.08,45.06,45.08,14900.0,25.3545,25.3658,25.3545,25.3658,14900.0
2012-04-13 12:30:00,45.08,45.08,45.06,45.07,9300.0,25.3658,25.3658,25.3545,25.3601,9300.0
2012-04-13 12:35:00,45.08,45.08,45.07,45.07,7900.0,25.3658,25.3658,25.3601,25.3601,7900.0
2012-04-13 12:40:00,45.08,45.09,45.07,45.08,5400.0,25.3658,25.3714,25.3601,25.3658,5400.0
2012-04-13 12:45:00,45.08,45.1,45.06,45.06,20100.0,25.3658,25.377,25.3545,25.3545,20100.0
2012-04-13 12:50:00,45.07,45.08,45.05,45.06,21200.0,25.3601,25.3658,25.3489,25.3545,21200.0
2012-04-13 12:55:00,45.07,45.07,45.05,45.07,11300.0,25.3601,25.3601,25.3489,25.3601,11300.0
2012-04-13 13:00:00,45.07,45.07,45.05,45.07,43000.0,25.3601,25.3601,25.3489,25.3601,43000.0
2012-04-13 13:05:00,45.06,45.07,45.05,45.07,23300.0,25.3545,25.3601,25.3489,25.3601,23300.0
2012-04-13 13:10:00,45.06,45.07,45.06,45.07,8300.0,25.3545,25.3601,25.3545,25.3601,8300.0
2012-04-13 13:15:00,45.06,45.07,45.05,45.06,139600.0,25.3545,25.3601,25.3489,25.3545,139600.0
2012-04-13 13:20:00,45.06,45.07,45.05,45.07,14300.0,25.3545,25.3601,25.3489,25.3601,14300.0
2012-04-13 13:25:00,45.07,45.13,45.06,45.12,108700.0,25.3601,25.3939,25.3545,25.3883,108700.0
2012-04-13 13:30:00,45.12,45.13,45.1,45.11,28200.0,25.3883,25.3939,25.377,25.3826,28200.0
2012-04-13 13:35:00,45.12,45.13,45.1,45.11,32600.0,25.3883,25.3939,25.377,25.3826,32600.0
2012-04-13 13:40:00,45.11,45.15,45.1,45.15,57100.0,25.3826,25.4051,25.377,25.4051,57100.0
2012-04-13 13:45:00,45.15,45.17,45.09,45.09,41200.0,25.4051,25.4164,25.3714,25.3714,41200.0
2012-04-13 13:50:00,45.1,45.11,45.07,45.08,11900.0,25.377,25.3826,25.3601,25.3658,11900.0
2012-04-13 13:55:00,45.08,45.08,45.01,45.01,21200.0,25.3658,25.3658,25.3264,25.3264,21200.0
2012-04-13 14:00:00,45.01,45.01,44.96,44.97,34000.0,25.3264,25.3264,25.2982,25.3039,34000.0
2012-04-13 14:05:00,44.97,44.99,44.95,44.99,17200.0,25.3039,25.3151,25.2926,25.3151,17200.0
2012-04-13 14:10:00,44.99,45.01,44.99,45.0,22200.0,25.3151,25.3264,25.3151,25.3207,22200.0
2012-04-13 14:15:00,45.01,45.02,44.99,44.99,8700.0,25.3264,25.332,25.3151,25.3151,8700.0
2012-04-13 14:20:00,45.0,45.02,45.0,45.01,19000.0,25.3207,25.332,25.3207,25.3264,19000.0
2012-04-13 14:25:00,45.01,45.03,44.97,44.99,19900.0,25.3264,25.3376,25.3039,25.3151,19900.0
2012-04-13 14:30:00,44.99,45.01,44.98,44.99,22900.0,25.3151,25.3264,25.3095,25.3151,22900.0
2012-04-13 14:35:00,44.99,45.01,44.96,44.98,25900.0,25.3151,25.3264,25.2982,25.3095,25900.0
2012-04-13 14:40:00,44.99,45.0,44.95,44.96,36500.0,25.3151,25.3207,25.2926,25.2982,36500.0
2012-04-13 14:45:00,44.96,45.0,44.96,45.0,16700.0,25.2982,25.3207,25.2982,25.3207,16700.0
2012-04-13 14:50:00,45.0,45.0,44.93,44.96,41600.0,25.3207,25.3207,25.2814,25.2982,41600.0
2012-04-13 14:55:00,44.97,44.97,44.91,44.93,29400.0,25.3039,25.3039,25.2701,25.2814,29400.0
2012-04-13 15:00:00,44.93,44.94,44.92,44.94,9500.0,25.2814,25.287,25.2757,25.287,9500.0
2012-04-13 15:05:00,44.94,44.97,44.93,44.95,22500.0,25.287,25.3039,25.2814,25.2926,22500.0
2012-04-13 15:10:00,44.96,44.96,44.94,44.94,13600.0,25.2982,25.2982,25.287,25.287,13600.0
2012-04-13 15:15:00,44.94,44.94,44.92,44.93,13700.0,25.287,25.287,25.2757,25.2814,13700.0
2012-04-13 15:20:00,44.94,44.94,44.89,44.89,32000.0,25.287,25.287,25.2588,25.2588,32000.0
2012-04-13 15:25:00,44.89,44.9,44.84,44.84,38000.0,25.2588,25.2645,25.2307,25.2307,38000.0
2012-04-13 15:30:00,44.84,44.88,44.81,44.81,44200.0,25.2307,25.2532,25.2138,25.2138,44200.0
2012-04-13 15:35:00,44.81,44.82,44.75,44.76,46700.0,25.2138,25.2195,25.1801,25.1857,46700.0
2012-04-13 15:40:00,44.76,44.8,44.75,44.79,53300.0,25.1857,25.2082,25.1801,25.2026,53300.0
2012-04-13 15:45:00,44.78,44.78,44.73,44.74,88000.0,25.197,25.197,25.1688,25.1744,88000.0
2012-04-13 15:50:00,44.73,44.78,44.73,44.74,114100.0,25.1688,25.197,25.1688,25.1744,114100.0
2012-04-13 15:55:00,44.74,44.81,44.72,44.74,565000.0,25.1744,25.2138,25.1632,25.1744,565000.0
2012-04-16 09:30:00,44.79,44.89,44.75,44.86,71900.0,25.2026,25.2588,25.1801,25.242,71900.0
2012-04-16 09:35:00,44.86,44.97,44.85,44.93,58300.0,25.242,25.3039,25.2363,25.2814,58300.0
2012-04-16 09:40:00,44.93,44.99,44.9,44.96,47700.0,25.2814,25.3151,25.2645,25.2982,47700.0
2012-04-16 09:45:00,44.97,45.03,44.93,45.02,59500.0,25.3039,25.3376,25.2814,25.332,59500.0
2012-04-16 09:50:00,45.02,45.07,45.0,45.06,55900.0,25.332,25.3601,25.3207,25.3545,55900.0
2012-04-16 09:55:00,45.05,45.09,45.0,45.01,46700.0,25.3489,25.3714,25.3207,25.3264,46700.0
2012-04-16 10:00:00,45.01,45.07,44.98,45.03,86400.0,25.3264,25.3601,25.3095,25.3376,86400.0
2012-04-16 10:05:00,45.04,45.15,45.04,45.09,72000.0,25.3432,25.4051,25.3432,25.3714,72000.0
2012-04-16 10:10:00,45.1,45.17,45.09,45.14,83000.0,25.377,25.4164,25.3714,25.3995,83000.0
2012-04-16 10:15:00,45.14,45.14,45.02,45.03,75800.0,25.3995,25.3995,25.332,25.3376,75800.0
2012-04-16 10:20:00,45.02,45.04,44.99,45.02,51100.0,25.332,25.3432,25.3151,25.332,51100.0
2012-04-16 10:25:00,45.02,45.06,44.98,44.99,45000.0,25.332,25.3545,25.3095,25.3151,45000.0
2012-04-16 10:30:00,44.99,45.01,44.93,44.99,59500.0,25.3151,25.3264,25.2814,25.3151,59500.0
2012-04-16 10:35:00,44.99,45.03,44.97,44.97,75700.0,25.3151,25.3376,25.3039,25.3039,75700.0
2012-04-16 10:40:00,44.97,45.0,44.93,44.94,52100.0,25.3039,25.3207,25.2814,25.287,52100.0
2012-04-16 10:45:00,44.94,44.99,44.94,44.97,45200.0,25.287,25.3151,25.287,25.3039,45200.0
2012-04-16 10:50:00,44.97,45.0,44.95,44.98,32100.0,25.3039,25.3207,25.2926,25.3095,32100.0
2012-04-16 10:55:00,44.98,45.01,44.95,45.0,30000.0,25.3095,25.3264,25.2926,25.3207,30000.0
2012-04-16 11:00:00,45.0,45.04,44.97,44.98,27700.0,25.3207,25.3432,25.3039,25.3095,27700.0
2012-04-16 11:05:00,44.97,45.0,44.94,45.0,32500.0,25.3039,25.3207,25.287,25.3207,32500.0
2012-04-16 11:10:00,45.0,45.04,44.99,45.04,38800.0,25.3207,25.3432,25.3151,25.3432,38800.0
2012-04-16 11:15:00,45.04,45.04,45.0,45.02,48500.0,25.3432,25.3432,25.3207,25.332,48500.0
2012-04-16 11:20:00,45.02,45.09,45.02,45.09,26600.0,25.332,25.3714,25.332,25.3714,26600.0
2012-04-16 11:25:00,45.08,45.13,45.05,45.12,17800.0,25.3658,25.3939,25.3489,25.3883,17800.0
2012-04-16 11:30:00,45.12,45.13,45.05,45.07,26700.0,25.3883,25.3939,25.3489,25.3601,26700.0
2012-04-16 11:35:00,45.06,45.12,45.04,45.09,26200.0,25.3545,25.3883,25.3432,25.3714,26200.0
2012-04-16 11:40:00,45.1,45.16,45.09,45.15,27400.0,25.377,25.4108,25.3714,25.4051,27400.0
2012-04-16 11:45:00,45.15,45.17,45.13,45.17,16800.0,25.4051,25.4164,25.3939,25.4164,16800.0
2012-04-16 11:50:00,45.17,45.19,45.15,45.16,13000.0,25.4164,25.4277,25.4051,25.4108,13000.0
2012-04-16 11:55:00,45.16,45.2,45.16,45.17,17100.0,25.4108,25.4333,25.4108,25.4164,17100.0
2012-04-16 12:00:00,45.16,45.21,45.15,45.2,31800.0,25.4108,25.4389,25.4051,25.4333,31800.0
2012-04-16 12:05:00,45.2,45.23,45.2,45.22,18000.0,25.4333,25.4502,25.4333,25.4445,18000.0
2012-04-16 12:10:00,45.22,45.23,45.2,45.21,18200.0,25.4445,25.4502,25.4333,25.4389,18200.0
2012-04-16 12:15:00,45.21,45.23,45.17,45.18,30500.0,25.4389,25.4502,25.4164,25.422,30500.0
2012-04-16 12:20:00,45.18,45.18,45.13,45.16,25500.0,25.422,25.422,25.3939,25.4108,25500.0
2012-04-16 12:25:00,45.16,45.2,45.16,45.18,12800.0,25.4108,25.4333,25.4108,25.422,12800.0
2012-04-16 12:30:00,45.18,45.18,45.11,45.13,26600.0,25.422,25.422,25.3826,25.3939,26600.0
2012-04-16 12:35:00,45.14,45.16,45.12,45.16,14200.0,25.3995,25.4108,25.3883,25.4108,14200.0
2012-04-16 12:40:00,45.16,45.17,45.12,45.15,36500.0,25.4108,25.4164,25.3883,25.4051,36500.0
2012-04-16 12:45:00,45.15,45.16,45.13,45.15,10800.0,25.4051,25.4108,25.3939,25.4051,10800.0
2012-04-16 12:50:00,45.15,45.15,45.13,45.15,16900.0,25.4051,25.4051,25.3939,25.4051,16900.0
2012-04-16 12:55:00,45.15,45.2,45.14,45.2,37100.0,25.4051,25.4333,25.3995,25.4333,37100.0
2012-04-16 13:00:00,45.19,45.19,45.17,45.18,21000.0,25.4277,25.4277,25.4164,25.422,21000.0
2012-04-16 13:05:00,45.18,45.22,45.18,45.22,18000.0,25.422,25.4445,25.422,25.4445,18000.0
2012-04-16 13:10:00,45.22,45.22,45.18,45.19,11400.0,25.4445,25.4445,25.422,25.4277,11400.0
2012-04-16 13:15:00,45.18,45.22,45.18,45.18,15000.0,25.422,25.4445,25.422,25.422,15000.0
2012-04-16 13:20:00,45.18,45.2,45.18,45.19,8300.0,25.422,25.4333,25.422,25.4277,8300.0
2012-04-16 13:25:00,45.19,45.2,45.16,45.18,25200.0,25.4277,25.4333,25.4108,25.422,25200.0
2012-04-16 13:30:00,45.18,45.19,45.16,45.18,32600.0,25.422,25.4277,25.4108,25.422,32600.0
2012-04-16 13:35:00,45.18,45.21,45.18,45.2,28400.0,25.422,25.4389,25.422,25.4333,28400.0
2012-04-16 13:40:00,45.2,45.23,45.2,45.23,17300.0,25.4333,25.4502,25.4333,25.4502,17300.0
2012-04-16 13:45:00,45.23,45.24,45.22,45.23,35100.0,25.4502,25.4558,25.4445,25.4502,35100.0
2012-04-16 13:50:00,45.23,45.23,45.2,45.23,36400.0,25.4502,25.4502,25.4333,25.4502,36400.0
2012-04-16 13:55:00,45.22,45.23,45.22,45.23,20900.0,25.4445,25.4502,25.4445,25.4502,20900.0
2012-04-16 14:00:00,45.23,45.23,45.21,45.22,19400.0,25.4502,25.4502,25.4389,25.4445,19400.0
2012-04-16 14:05:00,45.22,45.23,45.2,45.23,19900.0,25.4445,25.4502,25.4333,25.4502,19900.0
2012-04-16 14:10:00,45.23,45.24,45.21,45.22,70900.0,25.4502,25.4558,25.4389,25.4445,70900.0
2012-04-16 14:15:00,45.21,45.24,45.21,45.24,21100.0,25.4389,25.4558,25.4389,25.4558,21100.0
2012-04-16 14:20:00,45.24,45.24,45.22,45.23,20100.0,25.4558,25.4558,25.4445,25.4502,20100.0
2012-04-16 14:25:00,45.22,45.24,45.22,45.23,25900.0,25.4445,25.4558,25.4445,25.4502,25900.0
2012-04-16 14:30:00,45.24,45.24,45.23,45.23,22900.0,25.4558,25.4558,25.4502,25.4502,22900.0
2012-04-16 14:35:00,45.23,45.25,45.2,45.2,45600.0,25.4502,25.4614,25.4333,25.4333,45600.0
2012-04-16 14:40:00,45.2,45.23,45.2,45.21,44900.0,25.4333,25.4502,25.4333,25.4389,44900.0
2012-04-16 14:45:00,45.22,45.22,45.18,45.2,68600.0,25.4445,25.4445,25.422,25.4333,68600.0
2012-04-16 14:50:00,45.21,45.25,45.21,45.22,99100.0,25.4389,25.4614,25.4389,25.4445,99100.0
2012-04-16 14:55:00,45.21,45.24,45.21,45.23,38000.0,25.4389,25.4558,25.4389,25.4502,38000.0
2012-04-16 15:00:00,45.23,45.23,45.21,45.22,23300.0,25.4502,25.4502,25.4389,25.4445,23300.0
2012-04-16 15:05:00,45.22,45.23,45.21,45.23,31500.0,25.4445,25.4502,25.4389,25.4502,31500.0
2012-04-16 15:10:00,45.23,45.24,45.22,45.24,23400.0,25.4502,25.4558,25.4445,25.4558,23400.0
2012-04-16 15:15:00,45.24,45.24,45.23,45.24,18700.0,25.4558,25.4558,25.4502,25.4558,18700.0
2012-04-16 15:20:00,45.24,45.24,45.23,45.24,22400.0,25.4558,25.4558,25.4502,25.4558,22400.0
2012-04-16 15:25:00,45.24,45.24,45.21,45.23,64700.0,25.4558,25.4558,25.4389,25.4502,64700.0
2012-04-16 15:30:00,45.22,45.23,45.2,45.22,59900.0,25.4445,25.4502,25.4333,25.4445,59900.0
2012-04-16 15:35:00,45.21,45.23,45.2,45.22,38400.0,25.4389,25.4502,25.4333,25.4445,38400.0
2012-04-16 15:40:00,45.22,45.23,45.2,45.21,49800.0,25.4445,25.4502,25.4333,25.4389,49800.0
2012-04-16 15:45:00,45.21,45.24,45.18,45.19,95400.0,25.4389,25.4558,25.422,25.4277,95400.0
2012-04-16 15:50:00,45.19,45.21,45.17,45.17,94900.0,25.4277,25.4389,25.4164,25.4164,94900.0
2012-04-16 15:55:00,45.18,45.2,45.16,45.16,136400.0,25.422,25.4333,25.4108,25.4108,136400.0
2012-04-17 09:30:00,45.28,45.28,45.15,45.24,102900.0,25.4783,25.4783,25.4051,25.4558,102900.0
2012-04-17 09:35:00,45.24,45.25,45.16,45.2,39800.0,25.4558,25.4614,25.4108,25.4333,39800.0
2012-04-17 09:40:00,45.2,45.21,45.16,45.19,23600.0,25.4333,25.4389,25.4108,25.4277,23600.0
2012-04-17 09:45:00,45.19,45.21,45.12,45.12,46500.0,25.4277,25.4389,25.3883,25.3883,46500.0
2012-04-17 09:50:00,45.12,45.15,45.02,45.05,54200.0,25.3883,25.4051,25.332,25.3489,54200.0
2012-04-17 09:55:00,45.05,45.06,45.0,45.0,50900.0,25.3489,25.3545,25.3207,25.3207,50900.0
2012-04-17 10:00:00,44.99,45.02,44.92,44.98,55500.0,25.3151,25.332,25.2757,25.3095,55500.0
2012-04-17 10:05:00,44.98,45.0,44.91,44.96,48200.0,25.3095,25.3207,25.2701,25.2982,48200.0
2012-04-17 10:10:00,44.95,44.99,44.91,44.98,26000.0,25.2926,25.3151,25.2701,25.3095,26000.0
2012-04-17 10:15:00,44.99,45.07,44.91,45.03,43900.0,25.3151,25.3601,25.2701,25.3376,43900.0
2012-04-17 10:20:00,45.02,45.1,45.01,45.09,21100.0,25.332,25.377,25.3264,25.3714,21100.0
2012-04-17 10:25:00,45.1,45.12,45.09,45.1,22000.0,25.377,25.3883,25.3714,25.377,22000.0
2012-04-17 10:30:00,45.09,45.11,45.06,45.07,26400.0,25.3714,25.3826,25.3545,25.3601,26400.0
2012-04-17 10:35:00,45.08,45.16,45.07,45.13,26900.0,25.3658,25.4108,25.3601,25.3939,26900.0
2012-04-17 10:40:00,45.13,45.18,45.12,45.18,12400.0,25.3939,25.422,25.3883,25.422,12400.0
2012-04-17 10:45:00,45.18,45.21,45.17,45.2,16100.0,25.422,25.4389,25.4164,25.4333,16100.0
2012-04-17 10:50:00,45.19,45.25,45.19,45.21,22200.0,25.4277,25.4614,25.4277,25.4389,22200.0
2012-04-17 10:55:00,45.22,45.23,45.21,45.22,9000.0,25.4445,25.4502,25.4389,25.4445,9000.0
2012-04-17 11:00:00,45.22,45.28,45.22,45.28,52000.0,25.4445,25.4783,25.4445,25.4783,52000.0
2012-04-17 11:05:00,45.27,45.28,45.24,45.27,35500.0,25.4727,25.4783,25.4558,25.4727,35500.0
2012-04-17 11:10:00,45.28,45.29,45.27,45.29,15000.0,25.4783,25.4839,25.4727,25.4839,15000.0
2012-04-17 11:15:00,45.28,45.29,45.25,45.28,20300.0,25.4783,25.4839,25.4614,25.4783,20300.0
2012-04-17 11:20:00,45.28,45.29,45.27,45.29,30600.0,25.4783,25.4839,25.4727,25.4839,30600.0
2012-04-17 11:25:00,45.29,45.29,45.26,45.29,26100.0,25.4839,25.4839,25.467,25.4839,26100.0
2012-04-17 11:30:00,45.29,45.29,45.27,45.27,31000.0,25.4839,25.4839,25.4727,25.4727,31000.0
2012-04-17 11:35:00,45.28,45.29,45.27,45.27,18900.0,25.4783,25.4839,25.4727,25.4727,18900.0
2012-04-17 11:40:00,45.27,45.28,45.27,45.28,12000.0,25.4727,25.4783,25.4727,25.4783,12000.0
2012-04-17 11:45:00,45.28,45.29,45.26,45.28,7000.0,25.4783,25.4839,25.467,25.4783,7000.0
2012-04-17 11:50:00,45.27,45.29,45.27,45.28,8700.0,25.4727,25.4839,25.4727,25.4783,8700.0
2012-04-17 11:55:00,45.28,45.29,45.27,45.29,15100.0,25.4783,25.4839,25.4727,25.4839,15100.0
2012-04-17 12:00:00,45.28,45.29,45.26,45.26,18300.0,25.4783,25.4839,25.467,25.467,18300.0
2012-04-17 12:05:00,45.26,45.28,45.26,45.26,13100.0,25.467,25.4783,25.467,25.467,13100.0
2012-04-17 12:10:00,45.27,45.28,45.25,45.25,16000.0,25.4727,25.4783,25.4614,25.4614,16000.0
2012-04-17 12:15:00,45.24,45.28,45.24,45.28,14200.0,25.4558,25.4783,25.4558,25.4783,14200.0
2012-04-17 12:20:00,45.27,45.28,45.26,45.28,19400.0,25.4727,25.4783,25.467,25.4783,19400.0
2012-04-17 12:25:00,45.28,45.3,45.28,45.29,26900.0,25.4783,25.4895,25.4783,25.4839,26900.0
2012-04-17 12:30:00,45.3,45.3,45.28,45.29,46200.0,25.4895,25.4895,25.4783,25.4839,46200.0
2012-04-17 12:35:00,45.28,45.29,45.27,45.28,12600.0,25.4783,25.4839,25.4727,25.4783,12600.0
2012-04-17 12:40:00,45.28,45.29,45.27,45.28,7600.0,25.4783,25.4839,25.4727,25.4783,7600.0
2012-04-17 12:45:00,45.28,45.29,45.28,45.28,14800.0,25.4783,25.4839,25.4783,25.4783,14800.0
2012-04-17 12:50:00,45.29,45.29,45.27,45.28,12500.0,25.4839,25.4839,25.4727,25.4783,12500.0
2012-04-17 12:55:00,45.28,45.28,45.26,45.26,5300.0,25.4783,25.4783,25.467,25.467,5300.0
2012-04-17 13:00:00,45.26,45.29,45.26,45.27,8500.0,25.467,25.4839,25.467,25.4727,8500.0
2012-04-17 13:05:00,45.27,45.29,45.27,45.28,19700.0,25.4727,25.4839,25.4727,25.4783,19700.0
2012-04-17 13:10:00,45.28,45.29,45.28,45.29,4400.0,25.4783,25.4839,25.4783,25.4839,4400.0
2012-04-17 13:15:00,45.29,45.3,45.28,45.29,20700.0,25.4839,25.4895,25.4783,25.4839,20700.0
2012-04-17 13:20:00,45.28,45.29,45.28,45.29,1900.0,25.4783,25.4839,25.4783,25.4839,1900.0
2012-04-17 13:25:00,45.28,45.3,45.28,45.28,35200.0,25.4783,25.4895,25.4783,25.4783,35200.0
2012-04-17 13:30:00,45.28,45.3,45.28,45.29,12100.0,25.4783,25.4895,25.4783,25.4839,12100.0
2012-04-17 13:35:00,45.29,45.3,45.28,45.29,20200.0,25.4839,25.4895,25.4783,25.4839,20200.0
2012-04-17 13:40:00,45.29,45.3,45.28,45.3,17600.0,25.4839,25.4895,25.4783,25.4895,17600.0
2012-04-17 13:45:00,45.29,45.3,45.29,45.29,3400.0,25.4839,25.4895,25.4839,25.4839,3400.0
2012-04-17 13:50:00,45.3,45.3,45.29,45.3,27000.0,25.4895,25.4895,25.4839,25.4895,27000.0
2012-04-17 13:55:00,45.29,45.33,45.29,45.3,64700.0,25.4839,25.5064,25.4839,25.4895,64700.0
2012-04-17 14:00:00,45.3,45.32,45.29,45.3,15900.0,25.4895,25.5008,25.4839,25.4895,15900.0
2012-04-17 14:05:00,45.31,45.33,45.3,45.33,21900.0,25.4952,25.5064,25.4895,25.5064,21900.0
2012-04-17 14:10:00,45.32,45.34,45.32,45.34,16800.0,25.5008,25.5121,25.5008,25.5121,16800.0
2012-04-17 14:15:00,45.34,45.34,45.31,45.32,26300.0,25.5121,25.5121,25.4952,25.5008,26300.0
2012-04-17 14:20:00,45.32,45.34,45.31,45.33,16200.0,25.5008,25.5121,25.4952,25.5064,16200.0
2012-04-17 14:25:00,45.33,45.34,45.31,45.33,13800.0,25.5064,25.5121,25.4952,25.5064,13800.0
2012-04-17 14:30:00,45.34,45.35,45.33,45.35,21800.0,25.5121,25.5177,25.5064,25.5177,21800.0
2012-04-17 14:35:00,45.35,45.37,45.35,45.35,37200.0,25.5177,25.5289,25.5177,25.5177,37200.0
2012-04-17 14:40:00,45.35,45.36,45.34,45.35,8800.0,25.5177,25.5233,25.5121,25.5177,8800.0
2012-04-17 14:45:00,45.35,45.37,45.34,45.35,22100.0,25.5177,25.5289,25.5121,25.5177,22100.0
2012-04-17 14:50:00,45.34,45.37,45.34,45.37,19700.0,25.5121,25.5289,25.5121,25.5289,19700.0
2012-04-17 14:55:00,45.37,45.4,45.36,45.4,20700.0,25.5289,25.5458,25.5233,25.5458,20700.0
2012-04-17 15:00:00,45.39,45.41,45.39,45.41,28500.0,25.5402,25.5514,25.5402,25.5514,28500.0
2012-04-17 15:05:00,45.41,45.42,45.4,45.41,29300.0,25.5514,25.5571,25.5458,25.5514,29300.0
2012-04-17 15:10:00,45.42,45.42,45.38,45.4,22200.0,25.5571,25.5571,25.5346,25.5458,22200.0
2012-04-17 15:15:00,45.41,45.41,45.38,45.39,47300.0,25.5514,25.5514,25.5346,25.5402,47300.0
2012-04-17 15:20:00,45.4,45.4,45.38,45.39,27000.0,25.5458,25.5458,25.5346,25.5402,27000.0
2012-04-17 15:25:00,45.4,45.41,45.37,45.4,38900.0,25.5458,25.5514,25.5289,25.5458,38900.0
2012-04-17 15:30:00,45.4,45.41,45.37,45.4,32700.0,25.5458,25.5514,25.5289,25.5458,32700.0
2012-04-17 15:35:00,45.4,45.4,45.36,45.37,39500.0,25.5458,25.5458,25.5233,25.5289,39500.0
2012-04-17 15:40:00,45.37,45.37,45.36,45.37,36100.0,25.5289,25.5289,25.5233,25.5289,36100.0
2012-04-17 15:45:00,45.37,45.39,45.36,45.38,54200.0,25.5289,25.5402,25.5233,25.5346,54200.0
2012-04-17 15:50:00,45.37,45.41,45.37,45.4,75700.0,25.5289,25.5514,25.5289,25.5458,75700.0
2012-04-17 15:55:00,45.4,45.4,45.37,45.37,143200.0,25.5458,25.5458,25.5289,25.5289,143200.0
2012-04-18 09:30:00,45.31,45.41,45.21,45.39,61700.0,25.4952,25.5514,25.4389,25.5402,61700.0
2012-04-18 09:35:00,45.38,45.44,45.31,45.32,81100.0,25.5346,25.5683,25.4952,25.5008,81100.0
2012-04-18 09:40:00,45.33,45.42,45.31,45.41,52100.0,25.5064,25.5571,25.4952,25.5514,52100.0
2012-04-18 09:45:00,45.41,45.44,45.35,45.43,59300.0,25.5514,25.5683,25.5177,25.5627,59300.0
2012-04-18 09:50:00,45.44,45.45,45.37,45.42,47000.0,25.5683,25.5739,25.5289,25.5571,47000.0
2012-04-18 09:55:00,45.41,45.45,45.41,45.43,50500.0,25.5514,25.5739,25.5514,25.5627,50500.0
2012-04-18 10:00:00,45.44,45.5,45.43,45.48,103900.0,25.5683,25.6021,25.5627,25.5908,103900.0
2012-04-18 10:05:00,45.48,45.49,45.46,45.49,59600.0,25.5908,25.5965,25.5796,25.5965,59600.0
2012-04-18 10:10:00,45.49,45.54,45.47,45.53,155100.0,25.5965,25.6246,25.5852,25.619,155100.0
2012-04-18 10:15:00,45.53,45.56,45.52,45.53,55200.0,25.619,25.6358,25.6133,25.619,55200.0
2012-04-18 10:20:00,45.53,45.54,45.44,45.45,76500.0,25.619,25.6246,25.5683,25.5739,76500.0
2012-04-18 10:25:00,45.45,45.45,45.37,45.41,56000.0,25.5739,25.5739,25.5289,25.5514,56000.0
2012-04-18 10:30:00,45.41,45.5,45.36,45.5,39300.0,25.5514,25.6021,25.5233,25.6021,39300.0
2012-04-18 10:35:00,45.48,45.49,45.44,45.48,30000.0,25.5908,25.5965,25.5683,25.5908,30000.0
2012-04-18 10:40:00,45.48,45.49,45.44,45.45,23700.0,25.5908,25.5965,25.5683,25.5739,23700.0
2012-04-18 10:45:00,45.45,45.5,45.45,45.46,19000.0,25.5739,25.6021,25.5739,25.5796,19000.0
2012-04-18 10:50:00,45.45,45.47,45.43,45.47,21000.0,25.5739,25.5852,25.5627,25.5852,21000.0
2012-04-18 10:55:00,45.46,45.47,45.46,45.47,7300.0,25.5796,25.5852,25.5796,25.5852,7300.0
2012-04-18 11:00:00,45.47,45.52,45.46,45.51,47400.0,25.5852,25.6133,25.5796,25.6077,47400.0
2012-04-18 11:05:00,45.52,45.52,45.48,45.51,39900.0,25.6133,25.6133,25.5908,25.6077,39900.0
2012-04-18 11:10:00,45.51,45.53,45.47,45.49,25300.0,25.6077,25.619,25.5852,25.5965,25300.0
2012-04-18 11:15:00,45.48,45.49,45.45,45.46,28700.0,25.5908,25.5965,25.5739,25.5796,28700.0
2012-04-18 11:20:00,45.46,45.53,45.45,45.52,28500.0,25.5796,25.619,25.5739,25.6133,28500.0
2012-04-18 11:25:00,45.52,45.55,45.51,45.55,13200.0,25.6133,25.6302,25.6077,25.6302,13200.0
2012-04-18 11:30:00,45.55,45.56,45.5,45.51,35500.0,25.6302,25.6358,25.6021,25.6077,35500.0
2012-04-18 11:35:00,45.51,45.56,45.51,45.55,29300.0,25.6077,25.6358,25.6077,25.6302,29300.0
2012-04-18 11:40:00,45.54,45.55,45.53,45.54,10900.0,25.6246,25.6302,25.619,25.6246,10900.0
2012-04-18 11:45:00,45.55,45.59,45.53,45.59,38700.0,25.6302,25.6527,25.619,25.6527,38700.0
2012-04-18 11:50:00,45.57,45.6,45.56,45.59,27300.0,25.6415,25.6584,25.6358,25.6527,27300.0
2012-04-18 11:55:00,45.59,45.6,45.58,45.59,21600.0,25.6527,25.6584,25.6471,25.6527,21600.0
2012-04-18 12:00:00,45.59,45.62,45.58,45.61,48600.0,25.6527,25.6696,25.6471,25.664,48600.0
2012-04-18 12:05:00,45.61,45.61,45.59,45.6,12200.0,25.664,25.664,25.6527,25.6584,12200.0
2012-04-18 12:10:00,45.6,45.65,45.59,45.64,45100.0,25.6584,25.6865,25.6527,25.6809,45100.0
2012-04-18 12:15:00,45.65,45.65,45.64,45.65,12100.0,25.6865,25.6865,25.6809,25.6865,12100.0
2012-04-18 12:20:00,45.65,45.65,45.64,45.65,16400.0,25.6865,25.6865,25.6809,25.6865,16400.0
2012-04-18 12:25:00,45.64,45.65,45.6,45.61,31600.0,25.6809,25.6865,25.6584,25.664,31600.0
2012-04-18 12:30:00,45.61,45.64,45.59,45.6,24000.0,25.664,25.6809,25.6527,25.6584,24000.0
2012-04-18 12:35:00,45.61,45.64,45.61,45.64,6600.0,25.664,25.6809,25.664,25.6809,6600.0
2012-04-18 12:40:00,45.64,45.65,45.62,45.63,19300.0,25.6809,25.6865,25.6696,25.6752,19300.0
2012-04-18 12:45:00,45.62,45.65,45.6,45.62,34700.0,25.6696,25.6865,25.6584,25.6696,34700.0
2012-04-18 12:50:00,45.63,45.63,45.62,45.63,8800.0,25.6752,25.6752,25.6696,25.6752,8800.0
2012-04-18 12:55:00,45.63,45.65,45.62,45.64,12900.0,25.6752,25.6865,25.6696,25.6809,12900.0
2012-04-18 13:00:00,45.64,45.65,45.62,45.62,18200.0,25.6809,25.6865,25.6696,25.6696,18200.0
2012-04-18 13:05:00,45.62,45.65,45.62,45.65,8400.0,25.6696,25.6865,25.6696,25.6865,8400.0
2012-04-18 13:10:00,45.65,45.65,45.63,45.64,16300.0,25.6865,25.6865,25.6752,25.6809,16300.0
2012-04-18 13:15:00,45.65,45.65,45.63,45.64,15400.0,25.6865,25.6865,25.6752,25.6809,15400.0
2012-04-18 13:20:00,45.65,45.65,45.64,45.65,11400.0,25.6865,25.6865,25.6809,25.6865,11400.0
2012-04-18 13:25:00,45.65,45.65,45.64,45.65,10900.0,25.6865,25.6865,25.6809,25.6865,10900.0
2012-04-18 13:30:00,45.64,45.67,45.63,45.65,63900.0,25.6809,25.6977,25.6752,25.6865,63900.0
2012-04-18 13:35:00,45.65,45.66,45.65,45.66,9300.0,25.6865,25.6921,25.6865,25.6921,9300.0
2012-04-18 13:40:00,45.66,45.68,45.65,45.68,23700.0,25.6921,25.7034,25.6865,25.7034,23700.0
2012-04-18 13:45:00,45.67,45.68,45.67,45.68,12400.0,25.6977,25.7034,25.6977,25.7034,12400.0
2012-04-18 13:50:00,45.68,45.72,45.68,45.71,23100.0,25.7034,25.7259,25.7034,25.7202,23100.0
2012-04-18 13:55:00,45.71,45.71,45.65,45.66,38500.0,25.7202,25.7202,25.6865,25.6921,38500.0
2012-04-18 14:00:00,45.65,45.66,45.64,45.64,17300.0,25.6865,25.6921,25.6809,25.6809,17300.0
2012-04-18 14:05:00,45.65,45.66,45.63,45.66,19200.0,25.6865,25.6921,25.6752,25.6921,19200.0
2012-04-18 14:10:00,45.65,45.66,45.65,45.65,17200.0,25.6865,25.6921,25.6865,25.6865,17200.0
2012-04-18 14:15:00,45.66,45.68,45.64,45.64,26900.0,25.6921,25.7034,25.6809,25.6809,26900.0
2012-04-18 14:20:00,45.65,45.68,45.65,45.66,32800.0,25.6865,25.7034,25.6865,25.6921,32800.0
2012-04-18 14:25:00,45.66,45.67,45.65,45.66,19000.0,25.6921,25.6977,25.6865,25.6921,19000.0
2012-04-18 14:30:00,45.66,45.68,45.65,45.66,34500.0,25.6921,25.7034,25.6865,25.6921,34500.0
2012-04-18 14:35:00,45.65,45.66,45.63,45.63,37000.0,25.6865,25.6921,25.6752,25.6752,37000.0
2012-04-18 14:40:00,45.64,45.64,45.59,45.6,60200.0,25.6809,25.6809,25.6527,25.6584,60200.0
2012-04-18 14:45:00,45.59,45.6,45.58,45.6,25300.0,25.6527,25.6584,25.6471,25.6584,25300.0
2012-04-18 14:50:00,45.6,45.61,45.59,45.59,19000.0,25.6584,25.664,25.6527,25.6527,19000.0
2012-04-18 14:55:00,45.6,45.6,45.57,45.58,18400.0,25.6584,25.6584,25.6415,25.6471,18400.0
2012-04-18 15:00:00,45.58,45.61,45.58,45.6,37400.0,25.6471,25.664,25.6471,25.6584,37400.0
2012-04-18 15:05:00,45.6,45.62,45.58,45.58,29800.0,25.6584,25.6696,25.6471,25.6471,29800.0
2012-04-18 15:10:00,45.58,45.61,45.57,45.59,28300.0,25.6471,25.664,25.6415,25.6527,28300.0
2012-04-18 15:15:00,45.6,45.62,45.59,45.62,17300.0,25.6584,25.6696,25.6527,25.6696,17300.0
2012-04-18 15:20:00,45.62,45.65,45.61,45.62,25400.0,25.6696,25.6865,25.664,25.6696,25400.0
2012-04-18 15:25:00,45.61,45.62,45.58,45.58,27600.0,25.664,25.6696,25.6471,25.6471,27600.0
2012-04-18 15:30:00,45.58,45.59,45.57,45.59,21300.0,25.6471,25.6527,25.6415,25.6527,21300.0
2012-04-18 15:35:00,45.59,45.59,45.56,45.57,22500.0,25.6527,25.6527,25.6358,25.6415,22500.0
2012-04-18 15:40:00,45.56,45.57,45.54,45.55,29400.0,25.6358,25.6415,25.6246,25.6302,29400.0
2012-04-18 15:45:00,45.55,45.56,45.54,45.55,67000.0,25.6302,25.6358,25.6246,25.6302,67000.0
2012-04-18 15:50:00,45.55,45.56,45.54,45.54,52100.0,25.6302,25.6358,25.6246,25.6246,52100.0
2012-04-18 15:55:00,45.54,45.56,45.54,45.55,143400.0,25.6246,25.6358,25.6246,25.6302,143400.0
2012-04-19 09:30:00,45.57,45.58,45.42,45.43,61300.0,25.6415,25.6471,25.5571,25.5627,61300.0
2012-04-19 09:35:00,45.45,45.52,45.39,45.4,62700.0,25.5739,25.6133,25.5402,25.5458,62700.0
2012-04-19 09:40:00,45.41,45.47,45.36,45.42,69600.0,25.5514,25.5852,25.5233,25.5571,69600.0
2012-04-19 09:45:00,45.39,45.47,45.38,45.46,65500.0,25.5402,25.5852,25.5346,25.5796,65500.0
2012-04-19 09:50:00,45.46,45.48,45.43,45.44,27800.0,25.5796,25.5908,25.5627,25.5683,27800.0
2012-04-19 09:55:00,45.44,45.5,45.43,45.5,21800.0,25.5683,25.6021,25.5627,25.6021,21800.0
2012-04-19 10:00:00,45.49,45.5,45.44,45.46,53800.0,25.5965,25.6021,25.5683,25.5796,53800.0
2012-04-19 10:05:00,45.46,45.5,45.43,45.44,69300.0,25.5796,25.6021,25.5627,25.5683,69300.0
2012-04-19 10:10:00,45.44,45.49,45.43,45.47,39300.0,25.5683,25.5965,25.5627,25.5852,39300.0
2012-04-19 10:15:00,45.47,45.48,45.43,45.48,33700.0,25.5852,25.5908,25.5627,25.5908,33700.0
2012-04-19 10:20:00,45.47,45.47,45.43,45.45,48600.0,25.5852,25.5852,25.5627,25.5739,48600.0
2012-04-19 10:25:00,45.45,45.46,45.35,45.36,55200.0,25.5739,25.5796,25.5177,25.5233,55200.0
2012-04-19 10:30:00,45.37,45.43,45.35,45.42,83800.0,25.5289,25.5627,25.5177,25.5571,83800.0
2012-04-19 10:35:00,45.42,45.48,45.42,45.48,49500.0,25.5571,25.5908,25.5571,25.5908,49500.0
2012-04-19 10:40:00,45.48,45.57,45.48,45.55,61700.0,25.5908,25.6415,25.5908,25.6302,61700.0
2012-04-19 10:45:00,45.54,45.59,45.54,45.56,33400.0,25.6246,25.6527,25.6246,25.6358,33400.0
2012-04-19 10:50:00,45.56,45.62,45.55,45.62,22600.0,25.6358,25.6696,25.6302,25.6696,22600.0
2012-04-19 10:55:00,45.62,45.66,45.62,45.65,61200.0,25.6696,25.6921,25.6696,25.6865,61200.0
2012-04-19 11:00:00,45.64,45.65,45.6,45.63,59100.0,25.6809,25.6865,25.6584,25.6752,59100.0
2012-04-19 11:05:00,45.64,45.68,45.63,45.66,38400.0,25.6809,25.7034,25.6752,25.6921,38400.0
2012-04-19 11:10:00,45.66,45.67,45.63,45.67,23700.0,25.6921,25.6977,25.6752,25.6977,23700.0
2012-04-19 11:15:00,45.66,45.69,45.66,45.66,46600.0,25.6921,25.709,25.6921,25.6921,46600.0
2012-04-19 11:20:00,45.66,45.69,45.63,45.67,28800.0,25.6921,25.709,25.6752,25.6977,28800.0
2012-04-19 11:25:00,45.67,45.7,45.67,45.68,46100.0,25.6977,25.7146,25.6977,25.7034,46100.0
2012-04-19 11:30:00,45.68,45.7,45.66,45.69,44000.0,25.7034,25.7146,25.6921,25.709,44000.0
2012-04-19 11:35:00,45.69,45.7,45.68,45.69,29300.0,25.709,25.7146,25.7034,25.709,29300.0
2012-04-19 11:40:00,45.69,45.75,45.69,45.74,46300.0,25.709,25.7428,25.709,25.7371,46300.0
2012-04-19 11:45:00,45.74,45.8,45.74,45.79,42800.0,25.7371,25.7709,25.7371,25.7653,42800.0
2012-04-19 11:50:00,45.79,45.8,45.77,45.77,25200.0,25.7653,25.7709,25.754,25.754,25200.0
2012-04-19 11:55:00,45.78,45.79,45.76,45.76,46000.0,25.7596,25.7653,25.7484,25.7484,46000.0
2012-04-19 12:00:00,45.76,45.76,45.71,45.72,34700.0,25.7484,25.7484,25.7202,25.7259,34700.0
2012-04-19 12:05:00,45.71,45.71,45.65,45.66,24100.0,25.7202,25.7202,25.6865,25.6921,24100.0
2012-04-19 12:10:00,45.65,45.7,45.64,45.69,47600.0,25.6865,25.7146,25.6809,25.709,47600.0
2012-04-19 12:15:00,45.69,45.69,45.61,45.61,29000.0,25.709,25.709,25.664,25.664,29000.0
2012-04-19 12:20:00,45.61,45.63,45.58,45.58,24800.0,25.664,25.6752,25.6471,25.6471,24800.0
2012-04-19 12:25:00,45.59,45.6,45.58,45.58,11700.0,25.6527,25.6584,25.6471,25.6471,11700.0
2012-04-19 12:30:00,45.58,45.61,45.57,45.59,22100.0,25.6471,25.664,25.6415,25.6527,22100.0
2012-04-19 12:35:00,45.59,45.61,45.57,45.59,30100.0,25.6527,25.664,25.6415,25.6527,30100.0
2012-04-19 12:40:00,45.59,45.61,45.57,45.58,32200.0,25.6527,25.664,25.6415,25.6471,32200.0
2012-04-19 12:45:00,45.59,45.61,45.59,45.59,25700.0,25.6527,25.664,25.6527,25.6527,25700.0
2012-04-19 12:50:00,45.59,45.6,45.58,45.59,15700.0,25.6527,25.6584,25.6471,25.6527,15700.0
2012-04-19 12:55:00,45.59,45.61,45.58,45.59,22600.0,25.6527,25.664,25.6471,25.6527,22600.0
2012-04-19 13:00:00,45.59,45.63,45.59,45.6,21500.0,25.6527,25.6752,25.6527,25.6584,21500.0
2012-04-19 13:05:00,45.61,45.62,45.6,45.61,16400.0,25.664,25.6696,25.6584,25.664,16400.0
2012-04-19 13:10:00,45.61,45.62,45.55,45.57,33400.0,25.664,25.6696,25.6302,25.6415,33400.0
2012-04-19 13:15:00,45.57,45.61,45.56,45.57,26800.0,25.6415,25.664,25.6358,25.6415,26800.0
2012-04-19 13:20:00,45.58,45.58,45.54,45.56,23800.0,25.6471,25.6471,25.6246,25.6358,23800.0
2012-04-19 13:25:00,45.56,45.59,45.55,45.57,10600.0,25.6358,25.6527,25.6302,25.6415,10600.0
2012-04-19 13:30:00,45.58,45.61,45.58,45.6,9400.0,25.6471,25.664,25.6471,25.6584,9400.0
2012-04-19 13:35:00,45.59,45.59,45.55,45.58,13500.0,25.6527,25.6527,25.6302,25.6471,13500.0
2012-04-19 13:40:00,45.58,45.58,45.55,45.56,12600.0,25.6471,25.6471,25.6302,25.6358,12600.0
2012-04-19 13:45:00,45.56,45.58,45.55,45.56,11700.0,25.6358,25.6471,25.6302,25.6358,11700.0
2012-04-19 13:50:00,45.57,45.57,45.52,45.52,9400.0,25.6415,25.6415,25.6133,25.6133,9400.0
2012-04-19 13:55:00,45.53,45.55,45.5,45.51,17900.0,25.619,25.6302,25.6021,25.6077,17900.0
2012-04-19 14:00:00,45.5,45.52,45.5,45.52,9200.0,25.6021,25.6133,25.6021,25.6133,9200.0
2012-04-19 14:05:00,45.52,45.54,45.5,45.54,10100.0,25.6133,25.6246,25.6021,25.6246,10100.0
2012-04-19 14:10:00,45.54,45.54,45.52,45.54,18100.0,25.6246,25.6246,25.6133,25.6246,18100.0
2012-04-19 14:15:00,45.54,45.54,45.49,45.52,23500.0,25.6246,25.6246,25.5965,25.6133,23500.0
2012-04-19 14:20:00,45.53,45.54,45.47,45.51,18900.0,25.619,25.6246,25.5852,25.6077,18900.0
2012-04-19 14:25:00,45.51,45.52,45.45,45.48,27800.0,25.6077,25.6133,25.5739,25.5908,27800.0
2012-04-19 14:30:00,45.48,45.5,45.43,45.45,31800.0,25.5908,25.6021,25.5627,25.5739,31800.0
2012-04-19 14:35:00,45.45,45.46,45.41,45.46,23800.0,25.5739,25.5796,25.5514,25.5796,23800.0
2012-04-19 14:40:00,45.46,45.47,45.42,45.43,26500.0,25.5796,25.5852,25.5571,25.5627,26500.0
2012-04-19 14:45:00,45.43,45.46,45.4,45.45,30100.0,25.5627,25.5796,25.5458,25.5739,30100.0
2012-04-19 14:50:00,45.45,45.45,45.42,45.43,23100.0,25.5739,25.5739,25.5571,25.5627,23100.0
2012-04-19 14:55:00,45.42,45.43,45.4,45.4,20700.0,25.5571,25.5627,25.5458,25.5458,20700.0
2012-04-19 15:00:00,45.4,45.44,45.4,45.42,15300.0,25.5458,25.5683,25.5458,25.5571,15300.0
2012-04-19 15:05:00,45.42,45.42,45.35,45.37,77100.0,25.5571,25.5571,25.5177,25.5289,77100.0
2012-04-19 15:10:00,45.37,45.39,45.34,45.36,35100.0,25.5289,25.5402,25.5121,25.5233,35100.0
2012-04-19 15:15:00,45.36,45.39,45.34,45.36,44000.0,25.5233,25.5402,25.5121,25.5233,44000.0
2012-04-19 15:20:00,45.36,45.38,45.35,45.37,26500.0,25.5233,25.5346,25.5177,25.5289,26500.0
2012-04-19 15:25:00,45.37,45.43,45.35,45.41,63400.0,25.5289,25.5627,25.5177,25.5514,63400.0
2012-04-19 15:30:00,45.41,45.45,45.38,45.43,32200.0,25.5514,25.5739,25.5346,25.5627,32200.0
2012-04-19 15:35:00,45.43,45.46,45.42,45.46,19800.0,25.5627,25.5796,25.5571,25.5796,19800.0
2012-04-19 15:40:00,45.46,45.47,45.42,45.46,33600.0,25.5796,25.5852,25.5571,25.5796,33600.0
2012-04-19 15:45:00,45.46,45.51,45.46,45.49,87200.0,25.5796,25.6077,25.5796,25.5965,87200.0
2012-04-19 15:50:00,45.49,45.5,45.43,45.46,60800.0,25.5965,25.6021,25.5627,25.5796,60800.0
2012-04-19 15:55:00,45.47,45.52,45.47,45.47,90800.0,25.5852,25.6133,25.5852,25.5852,90800.0
2012-04-20 09:30:00,45.56,45.57,45.4,45.44,701000.0,25.6358,25.6415,25.5458,25.5683,701000.0
2012-04-20 09:35:00,45.44,45.58,45.44,45.51,49100.0,25.5683,25.6471,25.5683,25.6077,49100.0
2012-04-20 09:40:00,45.48,45.58,45.48,45.58,41700.0,25.5908,25.6471,25.5908,25.6471,41700.0
2012-04-20 09:45:00,45.58,45.63,45.51,45.59,88600.0,25.6471,25.6752,25.6077,25.6527,88600.0
2012-04-20 09:50:00,45.58,45.62,45.55,45.58,59800.0,25.6471,25.6696,25.6302,25.6471,59800.0
2012-04-20 09:55:00,45.58,45.58,45.52,45.55,59200.0,25.6471,25.6471,25.6133,25.6302,59200.0
2012-04-20 10:00:00,45.54,45.6,45.52,45.57,54400.0,25.6246,25.6584,25.6133,25.6415,54400.0
2012-04-20 10:05:00,45.57,45.63,45.56,45.59,89600.0,25.6415,25.6752,25.6358,25.6527,89600.0
2012-04-20 10:10:00,45.59,45.63,45.56,45.6,90500.0,25.6527,25.6752,25.6358,25.6584,90500.0
2012-04-20 10:15:00,45.6,45.63,45.58,45.62,36200.0,25.6584,25.6752,25.6471,25.6696,36200.0
2012-04-20 10:20:00,45.62,45.64,45.59,45.62,34600.0,25.6696,25.6809,25.6527,25.6696,34600.0
2012-04-20 10:25:00,45.62,45.64,45.6,45.61,22900.0,25.6696,25.6809,25.6584,25.664,22900.0
2012-04-20 10:30:00,45.62,45.65,45.62,45.64,97200.0,25.6696,25.6865,25.6696,25.6809,97200.0
2012-04-20 10:35:00,45.64,45.7,45.64,45.66,117700.0,25.6809,25.7146,25.6809,25.6921,117700.0
2012-04-20 10:40:00,45.66,45.69,45.62,45.67,62000.0,25.6921,25.709,25.6696,25.6977,62000.0
2012-04-20 10:45:00,45.67,45.71,45.64,45.67,106800.0,25.6977,25.7202,25.6809,25.6977,106800.0
2012-04-20 10:50:00,45.67,45.8,45.66,45.8,97100.0,25.6977,25.7709,25.6921,25.7709,97100.0
2012-04-20 10:55:00,45.8,45.8,45.76,45.79,25400.0,25.7709,25.7709,25.7484,25.7653,25400.0
2012-04-20 11:00:00,45.8,45.84,45.79,45.82,48200.0,25.7709,25.7934,25.7653,25.7821,48200.0
2012-04-20 11:05:00,45.82,45.82,45.77,45.78,32700.0,25.7821,25.7821,25.754,25.7596,32700.0
2012-04-20 11:10:00,45.77,45.8,45.75,45.75,130700.0,25.754,25.7709,25.7428,25.7428,130700.0
2012-04-20 11:15:00,45.75,45.77,45.73,45.76,14500.0,25.7428,25.754,25.7315,25.7484,14500.0
2012-04-20 11:20:00,45.77,45.78,45.75,45.77,10100.0,25.754,25.7596,25.7428,25.754,10100.0
2012-04-20 11:25:00,45.77,45.81,45.76,45.81,41900.0,25.754,25.7765,25.7484,25.7765,41900.0
2012-04-20 11:30:00,45.81,45.83,45.77,45.77,44400.0,25.7765,25.7878,25.754,25.754,44400.0
2012-04-20 11:35:00,45.78,45.8,45.76,45.76,36400.0,25.7596,25.7709,25.7484,25.7484,36400.0
2012-04-20 11:40:00,45.77,45.8,45.77,45.79,18100.0,25.754,25.7709,25.754,25.7653,18100.0
2012-04-20 11:45:00,45.78,45.83,45.78,45.82,57800.0,25.7596,25.7878,25.7596,25.7821,57800.0
2012-04-20 11:50:00,45.82,45.84,45.79,45.82,43200.0,25.7821,25.7934,25.7653,25.7821,43200.0
2012-04-20 11:55:00,45.81,45.84,45.8,45.83,115200.0,25.7765,25.7934,25.7709,25.7878,115200.0
2012-04-20 12:00:00,45.83,45.84,45.81,45.81,25100.0,25.7878,25.7934,25.7765,25.7765,25100.0
2012-04-20 12:05:00,45.81,45.83,45.79,45.83,46100.0,25.7765,25.7878,25.7653,25.7878,46100.0
2012-04-20 12:10:00,45.83,45.84,45.82,45.84,23500.0,25.7878,25.7934,25.7821,25.7934,23500.0
2012-04-20 12:15:00,45.84,45.85,45.81,45.82,54700.0,25.7934,25.799,25.7765,25.7821,54700.0
2012-04-20 12:20:00,45.81,45.85,45.81,45.81,80900.0,25.7765,25.799,25.7765,25.7765,80900.0
2012-04-20 12:25:00,45.8,45.81,45.78,45.79,14600.0,25.7709,25.7765,25.7596,25.7653,14600.0
2012-04-20 12:30:00,45.79,45.8,45.79,45.79,12000.0,25.7653,25.7709,25.7653,25.7653,12000.0
2012-04-20 12:35:00,45.79,45.8,45.79,45.8,5500.0,25.7653,25.7709,25.7653,25.7709,5500.0
2012-04-20 12:40:00,45.79,45.8,45.77,45.78,20700.0,25.7653,25.7709,25.754,25.7596,20700.0
2012-04-20 12:45:00,45.79,45.8,45.78,45.8,11800.0,25.7653,25.7709,25.7596,25.7709,11800.0
2012-04-20 12:50:00,45.79,45.8,45.79,45.79,16400.0,25.7653,25.7709,25.7653,25.7653,16400.0
2012-04-20 12:55:00,45.79,45.8,45.76,45.78,42100.0,25.7653,25.7709,25.7484,25.7596,42100.0
2012-04-20 13:00:00,45.77,45.79,45.77,45.79,12400.0,25.754,25.7653,25.754,25.7653,12400.0
2012-04-20 13:05:00,45.79,45.8,45.78,45.8,15600.0,25.7653,25.7709,25.7596,25.7709,15600.0
2012-04-20 13:10:00,45.79,45.8,45.77,45.78,21100.0,25.7653,25.7709,25.754,25.7596,21100.0
2012-04-20 13:15:00,45.78,45.8,45.77,45.79,24000.0,25.7596,25.7709,25.754,25.7653,24000.0
2012-04-20 13:20:00,45.79,45.8,45.79,45.79,15400.0,25.7653,25.7709,25.7653,25.7653,15400.0
2012-04-20 13:25:00,45.79,45.8,45.77,45.8,28200.0,25.7653,25.7709,25.754,25.7709,28200.0
2012-04-20 13:30:00,45.79,45.8,45.77,45.79,21800.0,25.7653,25.7709,25.754,25.7653,21800.0
2012-04-20 13:35:00,45.79,45.83,45.78,45.82,59900.0,25.7653,25.7878,25.7596,25.7821,59900.0
2012-04-20 13:40:00,45.83,45.83,45.82,45.82,6700.0,25.7878,25.7878,25.7821,25.7821,6700.0
2012-04-20 13:45:00,45.82,45.85,45.82,45.85,17400.0,25.7821,25.799,25.7821,25.799,17400.0
2012-04-20 13:50:00,45.85,45.85,45.83,45.84,20200.0,25.799,25.799,25.7878,25.7934,20200.0
2012-04-20 13:55:00,45.84,45.84,45.83,45.84,7000.0,25.7934,25.7934,25.7878,25.7934,7000.0
2012-04-20 14:00:00,45.84,45.85,45.83,45.85,21500.0,25.7934,25.799,25.7878,25.799,21500.0
2012-04-20 14:05:00,45.85,45.86,45.83,45.83,34100.0,25.799,25.8046,25.7878,25.7878,34100.0
2012-04-20 14:10:00,45.83,45.88,45.83,45.88,31900.0,25.7878,25.8159,25.7878,25.8159,31900.0
2012-04-20 14:15:00,45.87,45.89,45.87,45.88,28500.0,25.8103,25.8215,25.8103,25.8159,28500.0
2012-04-20 14:20:00,45.87,45.89,45.86,45.87,28700.0,25.8103,25.8215,25.8046,25.8103,28700.0
2012-04-20 14:25:00,45.87,45.9,45.87,45.89,21500.0,25.8103,25.8272,25.8103,25.8215,21500.0
2012-04-20 14:30:00,45.88,45.89,45.86,45.88,24700.0,25.8159,25.8215,25.8046,25.8159,24700.0
2012-04-20 14:35:00,45.88,45.88,45.86,45.87,20500.0,25.8159,25.8159,25.8046,25.8103,20500.0
2012-04-20 14:40:00,45.87,45.88,45.86,45.87,17100.0,25.8103,25.8159,25.8046,25.8103,17100.0
2012-04-20 14:45:00,45.87,45.88,45.86,45.87,20900.0,25.8103,25.8159,25.8046,25.8103,20900.0
2012-04-20 14:50:00,45.87,45.88,45.84,45.86,29900.0,25.8103,25.8159,25.7934,25.8046,29900.0
2012-04-20 14:55:00,45.85,45.86,45.83,45.85,61900.0,25.799,25.8046,25.7878,25.799,61900.0
2012-04-20 15:00:00,45.85,45.86,45.82,45.83,40200.0,25.799,25.8046,25.7821,25.7878,40200.0
2012-04-20 15:05:00,45.84,45.85,45.81,45.81,33600.0,25.7934,25.799,25.7765,25.7765,33600.0
2012-04-20 15:10:00,45.82,45.84,45.81,45.83,42300.0,25.7821,25.7934,25.7765,25.7878,42300.0
2012-04-20 15:15:00,45.83,45.85,45.83,45.85,22400.0,25.7878,25.799,25.7878,25.799,22400.0
2012-04-20 15:20:00,45.85,45.87,45.82,45.82,43900.0,25.799,25.8103,25.7821,25.7821,43900.0
2012-04-20 15:25:00,45.83,45.84,45.82,45.84,37000.0,25.7878,25.7934,25.7821,25.7934,37000.0
2012-04-20 15:30:00,45.84,45.85,45.82,45.82,40600.0,25.7934,25.799,25.7821,25.7821,40600.0
2012-04-20 15:35:00,45.82,45.85,45.82,45.84,26000.0,25.7821,25.799,25.7821,25.7934,26000.0
2012-04-20 15:40:00,45.85,45.85,45.8,45.81,66300.0,25.799,25.799,25.7709,25.7765,66300.0
2012-04-20 15:45:00,45.8,45.82,45.8,45.82,26900.0,25.7709,25.7821,25.7709,25.7821,26900.0
2012-04-20 15:50:00,45.82,45.82,45.79,45.81,92400.0,25.7821,25.7821,25.7653,25.7765,92400.0
2012-04-20 15:55:00,45.81,45.84,45.8,45.82,145200.0,25.7765,25.7934,25.7709,25.7821,145200.0
2012-04-23 09:30:00,45.63,45.75,45.63,45.68,95100.0,25.6752,25.7428,25.6752,25.7034,95100.0
2012-04-23 09:35:00,45.68,45.69,45.56,45.65,35000.0,25.7034,25.709,25.6358,25.6865,35000.0
2012-04-23 09:40:00,45.66,45.69,45.6,45.63,36300.0,25.6921,25.709,25.6584,25.6752,36300.0
2012-04-23 09:45:00,45.64,45.7,45.61,45.62,39900.0,25.6809,25.7146,25.664,25.6696,39900.0
2012-04-23 09:50:00,45.63,45.64,45.6,45.64,60600.0,25.6752,25.6809,25.6584,25.6809,60600.0
2012-04-23 09:55:00,45.63,45.65,45.59,45.63,56900.0,25.6752,25.6865,25.6527,25.6752,56900.0
2012-04-23 10:00:00,45.63,45.67,45.62,45.64,54700.0,25.6752,25.6977,25.6696,25.6809,54700.0
2012-04-23 10:05:00,45.65,45.67,45.61,45.62,50800.0,25.6865,25.6977,25.664,25.6696,50800.0
2012-04-23 10:10:00,45.62,45.69,45.61,45.68,52000.0,25.6696,25.709,25.664,25.7034,52000.0
2012-04-23 10:15:00,45.69,45.69,45.62,45.68,29100.0,25.709,25.709,25.6696,25.7034,29100.0
2012-04-23 10:20:00,45.67,45.68,45.63,45.65,41900.0,25.6977,25.7034,25.6752,25.6865,41900.0
2012-04-23 10:25:00,45.66,45.7,45.64,45.65,33700.0,25.6921,25.7146,25.6809,25.6865,33700.0
2012-04-23 10:30:00,45.65,45.67,45.61,45.64,30700.0,25.6865,25.6977,25.664,25.6809,30700.0
2012-04-23 10:35:00,45.64,45.67,45.61,45.67,30900.0,25.6809,25.6977,25.664,25.6977,30900.0
2012-04-23 10:40:00,45.67,45.7,45.66,45.68,27300.0,25.6977,25.7146,25.6921,25.7034,27300.0
2012-04-23 10:45:00,45.69,45.7,45.65,45.65,31000.0,25.709,25.7146,25.6865,25.6865,31000.0
2012-04-23 10:50:00,45.65,45.68,45.62,45.66,33600.0,25.6865,25.7034,25.6696,25.6921,33600.0
2012-04-23 10:55:00,45.66,45.66,45.63,45.65,25300.0,25.6921,25.6921,25.6752,25.6865,25300.0
2012-04-23 11:00:00,45.64,45.65,45.58,45.59,50000.0,25.6809,25.6865,25.6471,25.6527,50000.0
2012-04-23 11:05:00,45.58,45.59,45.55,45.58,22600.0,25.6471,25.6527,25.6302,25.6471,22600.0
2012-04-23 11:10:00,45.57,45.57,45.52,45.54,42500.0,25.6415,25.6415,25.6133,25.6246,42500.0
2012-04-23 11:15:00,45.54,45.6,45.53,45.55,32300.0,25.6246,25.6584,25.619,25.6302,32300.0
2012-04-23 11:20:00,45.55,45.56,45.52,45.54,21700.0,25.6302,25.6358,25.6133,25.6246,21700.0
2012-04-23 11:25:00,45.54,45.56,45.53,45.54,16900.0,25.6246,25.6358,25.619,25.6246,16900.0
2012-04-23 11:30:00,45.54,45.54,45.5,45.53,18200.0,25.6246,25.6246,25.6021,25.619,18200.0
2012-04-23 11:35:00,45.53,45.56,45.53,45.56,30100.0,25.619,25.6358,25.619,25.6358,30100.0
2012-04-23 11:40:00,45.56,45.56,45.53,45.53,17900.0,25.6358,25.6358,25.619,25.619,17900.0
2012-04-23 11:45:00,45.54,45.55,45.52,45.55,16700.0,25.6246,25.6302,25.6133,25.6302,16700.0
2012-04-23 11:50:00,45.55,45.55,45.53,45.53,10400.0,25.6302,25.6302,25.619,25.619,10400.0
2012-04-23 11:55:00,45.53,45.55,45.53,45.54,12900.0,25.619,25.6302,25.619,25.6246,12900.0
2012-04-23 12:00:00,45.54,45.54,45.52,45.53,10000.0,25.6246,25.6246,25.6133,25.619,10000.0
2012-04-23 12:05:00,45.52,45.55,45.52,45.54,16800.0,25.6133,25.6302,25.6133,25.6246,16800.0
2012-04-23 12:10:00,45.54,45.55,45.52,45.53,13800.0,25.6246,25.6302,25.6133,25.619,13800.0
2012-04-23 12:15:00,45.52,45.53,45.5,45.51,16700.0,25.6133,25.619,25.6021,25.6077,16700.0
2012-04-23 12:20:00,45.51,45.53,45.5,45.51,15900.0,25.6077,25.619,25.6021,25.6077,15900.0
2012-04-23 12:25:00,45.51,45.52,45.5,45.51,8400.0,25.6077,25.6133,25.6021,25.6077,8400.0
2012-04-23 12:30:00,45.51,45.51,45.49,45.49,24700.0,25.6077,25.6077,25.5965,25.5965,24700.0
2012-04-23 12:35:00,45.5,45.5,45.47,45.48,16900.0,25.6021,25.6021,25.5852,25.5908,16900.0
2012-04-23 12:40:00,45.48,45.49,45.48,45.49,10200.0,25.5908,25.5965,25.5908,25.5965,10200.0
2012-04-23 12:45:00,45.49,45.5,45.49,45.5,15800.0,25.5965,25.6021,25.5965,25.6021,15800.0
2012-04-23 12:50:00,45.5,45.5,45.49,45.49,4200.0,25.6021,25.6021,25.5965,25.5965,4200.0
2012-04-23 12:55:00,45.5,45.52,45.49,45.5,36100.0,25.6021,25.6133,25.5965,25.6021,36100.0
2012-04-23 13:00:00,45.5,45.52,45.5,45.5,30100.0,25.6021,25.6133,25.6021,25.6021,30100.0
2012-04-23 13:05:00,45.51,45.52,45.5,45.52,7300.0,25.6077,25.6133,25.6021,25.6133,7300.0
2012-04-23 13:10:00,45.52,45.55,45.52,45.55,7700.0,25.6133,25.6302,25.6133,25.6302,7700.0
2012-04-23 13:15:00,45.55,45.55,45.52,45.54,11200.0,25.6302,25.6302,25.6133,25.6246,11200.0
2012-04-23 13:20:00,45.54,45.54,45.51,45.53,14800.0,25.6246,25.6246,25.6077,25.619,14800.0
2012-04-23 13:25:00,45.53,45.53,45.51,45.53,10800.0,25.619,25.619,25.6077,25.619,10800.0
2012-04-23 13:30:00,45.52,45.53,45.5,45.51,11700.0,25.6133,25.619,25.6021,25.6077,11700.0
2012-04-23 13:35:00,45.51,45.57,45.5,45.57,20100.0,25.6077,25.6415,25.6021,25.6415,20100.0
2012-04-23 13:40:00,45.57,45.57,45.56,45.57,2800.0,25.6415,25.6415,25.6358,25.6415,2800.0
2012-04-23 13:45:00,45.57,45.57,45.52,45.53,19700.0,25.6415,25.6415,25.6133,25.619,19700.0
2012-04-23 13:50:00,45.54,45.55,45.52,45.52,9500.0,25.6246,25.6302,25.6133,25.6133,9500.0
2012-04-23 13:55:00,45.53,45.53,45.52,45.53,3800.0,25.619,25.619,25.6133,25.619,3800.0
2012-04-23 14:00:00,45.53,45.54,45.51,45.53,26000.0,25.619,25.6246,25.6077,25.619,26000.0
2012-04-23 14:05:00,45.54,45.54,45.5,45.5,18800.0,25.6246,25.6246,25.6021,25.6021,18800.0
2012-04-23 14:10:00,45.5,45.53,45.5,45.53,11600.0,25.6021,25.619,25.6021,25.619,11600.0
2012-04-23 14:15:00,45.53,45.56,45.52,45.55,13700.0,25.619,25.6358,25.6133,25.6302,13700.0
2012-04-23 14:20:00,45.54,45.59,45.54,45.56,37700.0,25.6246,25.6527,25.6246,25.6358,37700.0
2012-04-23 14:25:00,45.57,45.57,45.55,45.56,7600.0,25.6415,25.6415,25.6302,25.6358,7600.0
2012-04-23 14:30:00,45.56,45.64,45.56,45.64,36100.0,25.6358,25.6809,25.6358,25.6809,36100.0
2012-04-23 14:35:00,45.64,45.64,45.6,45.61,18400.0,25.6809,25.6809,25.6584,25.664,18400.0
2012-04-23 14:40:00,45.6,45.61,45.57,45.59,22300.0,25.6584,25.664,25.6415,25.6527,22300.0
2012-04-23 14:45:00,45.6,45.6,45.55,45.56,14100.0,25.6584,25.6584,25.6302,25.6358,14100.0
2012-04-23 14:50:00,45.56,45.57,45.55,45.57,10600.0,25.6358,25.6415,25.6302,25.6415,10600.0
2012-04-23 14:55:00,45.57,45.58,45.55,45.56,33100.0,25.6415,25.6471,25.6302,25.6358,33100.0
2012-04-23 15:00:00,45.55,45.57,45.55,45.57,9800.0,25.6302,25.6415,25.6302,25.6415,9800.0
2012-04-23 15:05:00,45.57,45.61,45.56,45.58,98500.0,25.6415,25.664,25.6358,25.6471,98500.0
2012-04-23 15:10:00,45.58,45.59,45.56,45.58,17700.0,25.6471,25.6527,25.6358,25.6471,17700.0
2012-04-23 15:15:00,45.58,45.6,45.58,45.59,14800.0,25.6471,25.6584,25.6471,25.6527,14800.0
2012-04-23 15:20:00,45.6,45.6,45.55,45.56,39700.0,25.6584,25.6584,25.6302,25.6358,39700.0
2012-04-23 15:25:00,45.57,45.6,45.56,45.6,22900.0,25.6415,25.6584,25.6358,25.6584,22900.0
2012-04-23 15:30:00,45.6,45.62,45.57,45.59,39200.0,25.6584,25.6696,25.6415,25.6527,39200.0
2012-04-23 15:35:00,45.58,45.62,45.58,45.62,23300.0,25.6471,25.6696,25.6471,25.6696,23300.0
2012-04-23 15:40:00,45.61,45.62,45.59,45.61,25800.0,25.664,25.6696,25.6527,25.664,25800.0
2012-04-23 15:45:00,45.61,45.62,45.57,45.59,46000.0,25.664,25.6696,25.6415,25.6527,46000.0
2012-04-23 15:50:00,45.58,45.62,45.58,45.59,53400.0,25.6471,25.6696,25.6471,25.6527,53400.0
2012-04-23 15:55:00,45.6,45.62,45.59,45.6,94800.0,25.6584,25.6696,25.6527,25.6584,94800.0
2012-04-24 09:30:00,45.65,45.76,45.61,45.69,61100.0,25.6865,25.7484,25.664,25.709,61100.0
2012-04-24 09:35:00,45.69,45.85,45.69,45.81,47400.0,25.709,25.799,25.709,25.7765,47400.0
2012-04-24 09:40:00,45.8,45.89,45.79,45.8,52700.0,25.7709,25.8215,25.7653,25.7709,52700.0
2012-04-24 09:45:00,45.82,45.84,45.77,45.82,54600.0,25.7821,25.7934,25.754,25.7821,54600.0
2012-04-24 09:50:00,45.82,45.84,45.8,45.82,25500.0,25.7821,25.7934,25.7709,25.7821,25500.0
2012-04-24 09:55:00,45.8,45.83,45.74,45.74,44600.0,25.7709,25.7878,25.7371,25.7371,44600.0
2012-04-24 10:00:00,45.73,45.82,45.73,45.81,37500.0,25.7315,25.7821,25.7315,25.7765,37500.0
2012-04-24 10:05:00,45.82,45.84,45.8,45.84,31400.0,25.7821,25.7934,25.7709,25.7934,31400.0
2012-04-24 10:10:00,45.84,45.84,45.81,45.84,20500.0,25.7934,25.7934,25.7765,25.7934,20500.0
2012-04-24 10:15:00,45.83,45.84,45.78,45.79,23000.0,25.7878,25.7934,25.7596,25.7653,23000.0
2012-04-24 10:20:00,45.78,45.79,45.75,45.75,34800.0,25.7596,25.7653,25.7428,25.7428,34800.0
2012-04-24 10:25:00,45.76,45.78,45.75,45.78,17300.0,25.7484,25.7596,25.7428,25.7596,17300.0
2012-04-24 10:30:00,45.78,45.84,45.78,45.81,24200.0,25.7596,25.7934,25.7596,25.7765,24200.0
2012-04-24 10:35:00,45.81,45.82,45.8,45.82,33500.0,25.7765,25.7821,25.7709,25.7821,33500.0
2012-04-24 10:40:00,45.82,45.85,45.81,45.84,29500.0,25.7821,25.799,25.7765,25.7934,29500.0
2012-04-24 10:45:00,45.84,45.88,45.84,45.87,26100.0,25.7934,25.8159,25.7934,25.8103,26100.0
2012-04-24 10:50:00,45.87,45.88,45.87,45.88,12100.0,25.8103,25.8159,25.8103,25.8159,12100.0
2012-04-24 10:55:00,45.88,45.89,45.87,45.89,22000.0,25.8159,25.8215,25.8103,25.8215,22000.0
2012-04-24 11:00:00,45.89,45.89,45.88,45.89,8600.0,25.8215,25.8215,25.8159,25.8215,8600.0
2012-04-24 11:05:00,45.89,45.89,45.87,45.88,36800.0,25.8215,25.8215,25.8103,25.8159,36800.0
2012-04-24 11:10:00,45.88,45.9,45.88,45.89,32400.0,25.8159,25.8272,25.8159,25.8215,32400.0
2012-04-24 11:15:00,45.9,45.9,45.86,45.89,57200.0,25.8272,25.8272,25.8046,25.8215,57200.0
2012-04-24 11:20:00,45.89,45.89,45.86,45.86,45600.0,25.8215,25.8215,25.8046,25.8046,45600.0
2012-04-24 11:25:00,45.87,45.88,45.82,45.84,57900.0,25.8103,25.8159,25.7821,25.7934,57900.0
2012-04-24 11:30:00,45.85,45.87,45.82,45.84,27800.0,25.799,25.8103,25.7821,25.7934,27800.0
2012-04-24 11:35:00,45.85,45.85,45.79,45.8,29600.0,25.799,25.799,25.7653,25.7709,29600.0
2012-04-24 11:40:00,45.8,45.81,45.76,45.81,19300.0,25.7709,25.7765,25.7484,25.7765,19300.0
2012-04-24 11:45:00,45.81,45.83,45.8,45.81,22200.0,25.7765,25.7878,25.7709,25.7765,22200.0
2012-04-24 11:50:00,45.82,45.83,45.79,45.81,39900.0,25.7821,25.7878,25.7653,25.7765,39900.0
2012-04-24 11:55:00,45.82,45.83,45.79,45.83,11100.0,25.7821,25.7878,25.7653,25.7878,11100.0
2012-04-24 12:00:00,45.83,45.83,45.78,45.8,21600.0,25.7878,25.7878,25.7596,25.7709,21600.0
2012-04-24 12:05:00,45.8,45.82,45.79,45.82,11800.0,25.7709,25.7821,25.7653,25.7821,11800.0
2012-04-24 12:10:00,45.82,45.86,45.81,45.83,23300.0,25.7821,25.8046,25.7765,25.7878,23300.0
2012-04-24 12:15:00,45.84,45.84,45.78,45.81,45700.0,25.7934,25.7934,25.7596,25.7765,45700.0
2012-04-24 12:20:00,45.81,45.82,45.78,45.81,18900.0,25.7765,25.7821,25.7596,25.7765,18900.0
2012-04-24 12:25:00,45.8,45.81,45.78,45.81,18900.0,25.7709,25.7765,25.7596,25.7765,18900.0
2012-04-24 12:30:00,45.8,45.82,45.8,45.82,7500.0,25.7709,25.7821,25.7709,25.7821,7500.0
2012-04-24 12:35:00,45.82,45.82,45.77,45.79,22900.0,25.7821,25.7821,25.754,25.7653,22900.0
2012-04-24 12:40:00,45.8,45.8,45.77,45.8,9100.0,25.7709,25.7709,25.754,25.7709,9100.0
2012-04-24 12:45:00,45.8,45.81,45.78,45.78,21200.0,25.7709,25.7765,25.7596,25.7596,21200.0
2012-04-24 12:50:00,45.79,45.81,45.77,45.8,13900.0,25.7653,25.7765,25.754,25.7709,13900.0
2012-04-24 12:55:00,45.8,45.8,45.78,45.8,12600.0,25.7709,25.7709,25.7596,25.7709,12600.0
2012-04-24 13:00:00,45.8,45.81,45.79,45.8,17300.0,25.7709,25.7765,25.7653,25.7709,17300.0
2012-04-24 13:05:00,45.8,45.8,45.77,45.79,37600.0,25.7709,25.7709,25.754,25.7653,37600.0
2012-04-24 13:10:00,45.79,45.8,45.78,45.79,41300.0,25.7653,25.7709,25.7596,25.7653,41300.0
2012-04-24 13:15:00,45.79,45.79,45.75,45.78,31800.0,25.7653,25.7653,25.7428,25.7596,31800.0
2012-04-24 13:20:00,45.78,45.78,45.75,45.76,21300.0,25.7596,25.7596,25.7428,25.7484,21300.0
2012-04-24 13:25:00,45.76,45.77,45.75,45.76,12700.0,25.7484,25.754,25.7428,25.7484,12700.0
2012-04-24 13:30:00,45.76,45.79,45.76,45.77,43500.0,25.7484,25.7653,25.7484,25.754,43500.0
2012-04-24 13:35:00,45.77,45.81,45.77,45.8,49000.0,25.754,25.7765,25.754,25.7709,49000.0
2012-04-24 13:40:00,45.81,45.83,45.77,45.83,33100.0,25.7765,25.7878,25.754,25.7878,33100.0
2012-04-24 13:45:00,45.83,45.87,45.82,45.86,49400.0,25.7878,25.8103,25.7821,25.8046,49400.0
2012-04-24 13:50:00,45.86,45.88,45.86,45.86,14000.0,25.8046,25.8159,25.8046,25.8046,14000.0
2012-04-24 13:55:00,45.86,45.87,45.83,45.85,20300.0,25.8046,25.8103,25.7878,25.799,20300.0
2012-04-24 14:00:00,45.85,45.87,45.85,45.87,45600.0,25.799,25.8103,25.799,25.8103,45600.0
2012-04-24 14:05:00,45.87,45.87,45.84,45.86,42600.0,25.8103,25.8103,25.7934,25.8046,42600.0
2012-04-24 14:10:00,45.86,45.87,45.86,45.87,8700.0,25.8046,25.8103,25.8046,25.8103,8700.0
2012-04-24 14:15:00,45.87,45.89,45.86,45.86,46600.0,25.8103,25.8215,25.8046,25.8046,46600.0
2012-04-24 14:20:00,45.87,45.89,45.87,45.89,15000.0,25.8103,25.8215,25.8103,25.8215,15000.0
2012-04-24 14:25:00,45.89,45.89,45.87,45.89,20800.0,25.8215,25.8215,25.8103,25.8215,20800.0
2012-04-24 14:30:00,45.89,45.9,45.87,45.9,29000.0,25.8215,25.8272,25.8103,25.8272,29000.0
2012-04-24 14:35:00,45.89,45.9,45.88,45.89,23600.0,25.8215,25.8272,25.8159,25.8215,23600.0
2012-04-24 14:40:00,45.89,45.89,45.87,45.88,22500.0,25.8215,25.8215,25.8103,25.8159,22500.0
2012-04-24 14:45:00,45.88,45.88,45.85,45.88,23100.0,25.8159,25.8159,25.799,25.8159,23100.0
2012-04-24 14:50:00,45.88,45.89,45.87,45.88,16700.0,25.8159,25.8215,25.8103,25.8159,16700.0
2012-04-24 14:55:00,45.88,45.89,45.86,45.88,19200.0,25.8159,25.8215,25.8046,25.8159,19200.0
2012-04-24 15:00:00,45.88,45.88,45.86,45.87,27700.0,25.8159,25.8159,25.8046,25.8103,27700.0
2012-04-24 15:05:00,45.87,45.89,45.87,45.88,16900.0,25.8103,25.8215,25.8103,25.8159,16900.0
2012-04-24 15:10:00,45.88,45.9,45.88,45.89,26600.0,25.8159,25.8272,25.8159,25.8215,26600.0
2012-04-24 15:15:00,45.89,45.9,45.88,45.9,23300.0,25.8215,25.8272,25.8159,25.8272,23300.0
2012-04-24 15:20:00,45.9,45.92,45.89,45.91,91800.0,25.8272,25.8384,25.8215,25.8328,91800.0
2012-04-24 15:25:00,45.91,45.91,45.87,45.87,25500.0,25.8328,25.8328,25.8103,25.8103,25500.0
2012-04-24 15:30:00,45.88,45.9,45.87,45.9,30500.0,25.8159,25.8272,25.8103,25.8272,30500.0
2012-04-24 15:35:00,45.9,45.92,45.89,45.91,57300.0,25.8272,25.8384,25.8215,25.8328,57300.0
2012-04-24 15:40:00,45.92,45.92,45.88,45.88,66300.0,25.8384,25.8384,25.8159,25.8159,66300.0
2012-04-24 15:45:00,45.88,45.9,45.82,45.85,145500.0,25.8159,25.8272,25.7821,25.799,145500.0
2012-04-24 15:50:00,45.85,45.91,45.85,45.9,83000.0,25.799,25.8328,25.799,25.8272,83000.0
2012-04-24 15:55:00,45.9,45.91,45.87,45.88,195700.0,25.8272,25.8328,25.8103,25.8159,195700.0
2012-04-25 09:30:00,45.65,45.73,45.43,45.67,154100.0,25.6865,25.7315,25.5627,25.6977,154100.0
2012-04-25 09:35:00,45.68,45.69,45.59,45.65,30900.0,25.7034,25.709,25.6527,25.6865,30900.0
2012-04-25 09:40:00,45.65,45.77,45.61,45.63,103700.0,25.6865,25.754,25.664,25.6752,103700.0
2012-04-25 09:45:00,45.64,45.68,45.52,45.54,74800.0,25.6809,25.7034,25.6133,25.6246,74800.0
2012-04-25 09:50:00,45.54,45.56,45.4,45.46,130800.0,25.6246,25.6358,25.5458,25.5796,130800.0
2012-04-25 09:55:00,45.46,45.53,45.46,45.52,83900.0,25.5796,25.619,25.5796,25.6133,83900.0
2012-04-25 10:00:00,45.52,45.61,45.52,45.61,47900.0,25.6133,25.664,25.6133,25.664,47900.0
2012-04-25 10:05:00,45.61,45.64,45.59,45.64,76800.0,25.664,25.6809,25.6527,25.6809,76800.0
2012-04-25 10:10:00,45.63,45.64,45.58,45.59,43700.0,25.6752,25.6809,25.6471,25.6527,43700.0
2012-04-25 10:15:00,45.59,45.59,45.57,45.58,29200.0,25.6527,25.6527,25.6415,25.6471,29200.0
2012-04-25 10:20:00,45.58,45.65,45.57,45.6,68700.0,25.6471,25.6865,25.6415,25.6584,68700.0
2012-04-25 10:25:00,45.61,45.63,45.55,45.55,39200.0,25.664,25.6752,25.6302,25.6302,39200.0
2012-04-25 10:30:00,45.55,45.59,45.53,45.58,51900.0,25.6302,25.6527,25.619,25.6471,51900.0
2012-04-25 10:35:00,45.59,45.59,45.55,45.55,30000.0,25.6527,25.6527,25.6302,25.6302,30000.0
2012-04-25 10:40:00,45.55,45.59,45.55,45.59,27600.0,25.6302,25.6527,25.6302,25.6527,27600.0
2012-04-25 10:45:00,45.59,45.65,45.58,45.65,83300.0,25.6527,25.6865,25.6471,25.6865,83300.0
2012-04-25 10:50:00,45.65,45.72,45.63,45.72,53800.0,25.6865,25.7259,25.6752,25.7259,53800.0
2012-04-25 10:55:00,45.71,45.8,45.7,45.79,38800.0,25.7202,25.7709,25.7146,25.7653,38800.0
2012-04-25 11:00:00,45.8,45.86,45.79,45.82,41800.0,25.7709,25.8046,25.7653,25.7821,41800.0
2012-04-25 11:05:00,45.82,45.83,45.76,45.76,44500.0,25.7821,25.7878,25.7484,25.7484,44500.0
2012-04-25 11:10:00,45.76,45.78,45.73,45.77,29500.0,25.7484,25.7596,25.7315,25.754,29500.0
2012-04-25 11:15:00,45.76,45.77,45.69,45.73,56100.0,25.7484,25.754,25.709,25.7315,56100.0
2012-04-25 11:20:00,45.73,45.74,45.71,45.73,21400.0,25.7315,25.7371,25.7202,25.7315,21400.0
2012-04-25 11:25:00,45.74,45.8,45.73,45.79,28100.0,25.7371,25.7709,25.7315,25.7653,28100.0
2012-04-25 11:30:00,45.79,45.79,45.73,45.74,19700.0,25.7653,25.7653,25.7315,25.7371,19700.0
2012-04-25 11:35:00,45.73,45.77,45.73,45.76,35600.0,25.7315,25.754,25.7315,25.7484,35600.0
2012-04-25 11:40:00,45.77,45.77,45.71,45.71,38000.0,25.754,25.754,25.7202,25.7202,38000.0
2012-04-25 11:45:00,45.72,45.72,45.65,45.68,43800.0,25.7259,25.7259,25.6865,25.7034,43800.0
2012-04-25 11:50:00,45.68,45.69,45.66,45.66,20800.0,25.7034,25.709,25.6921,25.6921,20800.0
2012-04-25 11:55:00,45.66,45.67,45.61,45.66,39400.0,25.6921,25.6977,25.664,25.6921,39400.0
2012-04-25 12:00:00,45.66,45.7,45.65,45.69,28900.0,25.6921,25.7146,25.6865,25.709,28900.0
2012-04-25 12:05:00,45.68,45.7,45.68,45.7,16900.0,25.7034,25.7146,25.7034,25.7146,16900.0
2012-04-25 12:10:00,45.7,45.73,45.69,45.73,30900.0,25.7146,25.7315,25.709,25.7315,30900.0
2012-04-25 12:15:00,45.72,45.73,45.7,45.7,21800.0,25.7259,25.7315,25.7146,25.7146,21800.0
2012-04-25 12:20:00,45.71,45.71,45.69,45.7,26200.0,25.7202,25.7202,25.709,25.7146,26200.0
2012-04-25 12:25:00,45.69,45.73,45.68,45.73,31600.0,25.709,25.7315,25.7034,25.7315,31600.0
2012-04-25 12:30:00,45.73,45.75,45.7,45.75,32400.0,25.7315,25.7428,25.7146,25.7428,32400.0
2012-04-25 12:35:00,45.74,45.77,45.69,45.69,33800.0,25.7371,25.754,25.709,25.709,33800.0
2012-04-25 12:40:00,45.7,45.73,45.69,45.72,25800.0,25.7146,25.7315,25.709,25.7259,25800.0
2012-04-25 12:45:00,45.73,45.76,45.73,45.75,21500.0,25.7315,25.7484,25.7315,25.7428,21500.0
2012-04-25 12:50:00,45.74,45.76,45.74,45.76,6500.0,25.7371,25.7484,25.7371,25.7484,6500.0
2012-04-25 12:55:00,45.76,45.79,45.75,45.78,27800.0,25.7484,25.7653,25.7428,25.7596,27800.0
2012-04-25 13:00:00,45.78,45.79,45.77,45.78,19600.0,25.7596,25.7653,25.754,25.7596,19600.0
2012-04-25 13:05:00,45.79,45.8,45.77,45.77,34700.0,25.7653,25.7709,25.754,25.754,34700.0
2012-04-25 13:10:00,45.77,45.8,45.77,45.79,14300.0,25.754,25.7709,25.754,25.7653,14300.0
2012-04-25 13:15:00,45.79,45.8,45.59,45.63,265600.0,25.7653,25.7709,25.6527,25.6752,265600.0
2012-04-25 13:20:00,45.63,45.73,45.5,45.5,480800.0,25.6752,25.7315,25.6021,25.6021,480800.0
2012-04-25 13:25:00,45.52,45.68,45.5,45.63,219800.0,25.6133,25.7034,25.6021,25.6752,219800.0
2012-04-25 13:30:00,45.63,45.69,45.59,45.67,61500.0,25.6752,25.709,25.6527,25.6977,61500.0
2012-04-25 13:35:00,45.66,45.68,45.61,45.64,57500.0,25.6921,25.7034,25.664,25.6809,57500.0
2012-04-25 13:40:00,45.64,45.64,45.63,45.64,40500.0,25.6809,25.6809,25.6752,25.6809,40500.0
2012-04-25 13:45:00,45.64,45.66,45.63,45.66,24800.0,25.6809,25.6921,25.6752,25.6921,24800.0
2012-04-25 13:50:00,45.66,45.69,45.65,45.69,32900.0,25.6921,25.709,25.6865,25.709,32900.0
2012-04-25 13:55:00,45.68,45.69,45.67,45.69,31100.0,25.7034,25.709,25.6977,25.709,31100.0
2012-04-25 14:00:00,45.68,45.73,45.66,45.68,99500.0,25.7034,25.7315,25.6921,25.7034,99500.0
2012-04-25 14:05:00,45.69,45.72,45.65,45.69,56600.0,25.709,25.7259,25.6865,25.709,56600.0
2012-04-25 14:10:00,45.7,45.71,45.7,45.7,17000.0,25.7146,25.7202,25.7146,25.7146,17000.0
2012-04-25 14:15:00,45.69,45.7,45.69,45.69,12000.0,25.709,25.7146,25.709,25.709,12000.0
2012-04-25 14:20:00,45.7,45.79,45.69,45.76,60900.0,25.7146,25.7653,25.709,25.7484,60900.0
2012-04-25 14:25:00,45.76,45.77,45.71,45.72,48000.0,25.7484,25.754,25.7202,25.7259,48000.0
2012-04-25 14:30:00,45.73,45.74,45.65,45.66,43400.0,25.7315,25.7371,25.6865,25.6921,43400.0
2012-04-25 14:35:00,45.67,45.69,45.64,45.65,47400.0,25.6977,25.709,25.6809,25.6865,47400.0
2012-04-25 14:40:00,45.65,45.66,45.62,45.62,46600.0,25.6865,25.6921,25.6696,25.6696,46600.0
2012-04-25 14:45:00,45.62,45.64,45.59,45.6,67200.0,25.6696,25.6809,25.6527,25.6584,67200.0
2012-04-25 14:50:00,45.6,45.61,45.59,45.6,48500.0,25.6584,25.664,25.6527,25.6584,48500.0
2012-04-25 14:55:00,45.6,45.61,45.56,45.57,69100.0,25.6584,25.664,25.6358,25.6415,69100.0
2012-04-25 15:00:00,45.57,45.62,45.56,45.59,80100.0,25.6415,25.6696,25.6358,25.6527,80100.0
2012-04-25 15:05:00,45.59,45.6,45.57,45.59,72800.0,25.6527,25.6584,25.6415,25.6527,72800.0
2012-04-25 15:10:00,45.58,45.6,45.58,45.6,19900.0,25.6471,25.6584,25.6471,25.6584,19900.0
2012-04-25 15:15:00,45.59,45.6,45.57,45.59,59200.0,25.6527,25.6584,25.6415,25.6527,59200.0
2012-04-25 15:20:00,45.58,45.59,45.56,45.57,113600.0,25.6471,25.6527,25.6358,25.6415,113600.0
2012-04-25 15:25:00,45.57,45.58,45.53,45.53,47900.0,25.6415,25.6471,25.619,25.619,47900.0
2012-04-25 15:30:00,45.53,45.54,45.51,45.52,117900.0,25.619,25.6246,25.6077,25.6133,117900.0
2012-04-25 15:35:00,45.53,45.53,45.51,45.51,78300.0,25.619,25.619,25.6077,25.6077,78300.0
2012-04-25 15:40:00,45.52,45.52,45.45,45.47,132700.0,25.6133,25.6133,25.5739,25.5852,132700.0
2012-04-25 15:45:00,45.47,45.51,45.45,45.51,97700.0,25.5852,25.6077,25.5739,25.6077,97700.0
2012-04-25 15:50:00,45.51,45.52,45.49,45.49,183900.0,25.6077,25.6133,25.5965,25.5965,183900.0
2012-04-25 15:55:00,45.5,45.5,45.47,45.49,291900.0,25.6021,25.6021,25.5852,25.5965,291900.0
2012-04-26 09:30:00,45.53,45.53,45.41,45.47,72300.0,25.619,25.619,25.5514,25.5852,72300.0
2012-04-26 09:35:00,45.47,45.47,45.39,45.42,67000.0,25.5852,25.5852,25.5402,25.5571,67000.0
2012-04-26 09:40:00,45.42,45.53,45.39,45.53,28500.0,25.5571,25.619,25.5402,25.619,28500.0
2012-04-26 09:45:00,45.52,45.58,45.51,45.57,23400.0,25.6133,25.6471,25.6077,25.6415,23400.0
2012-04-26 09:50:00,45.56,45.56,45.49,45.53,37800.0,25.6358,25.6358,25.5965,25.619,37800.0
2012-04-26 09:55:00,45.51,45.55,45.49,45.55,34100.0,25.6077,25.6302,25.5965,25.6302,34100.0
2012-04-26 10:00:00,45.55,45.55,45.49,45.5,51600.0,25.6302,25.6302,25.5965,25.6021,51600.0
2012-04-26 10:05:00,45.5,45.59,45.5,45.55,47600.0,25.6021,25.6527,25.6021,25.6302,47600.0
2012-04-26 10:10:00,45.55,45.59,45.54,45.57,29200.0,25.6302,25.6527,25.6246,25.6415,29200.0
2012-04-26 10:15:00,45.57,45.6,45.56,45.57,32700.0,25.6415,25.6584,25.6358,25.6415,32700.0
2012-04-26 10:20:00,45.57,45.58,45.5,45.5,68500.0,25.6415,25.6471,25.6021,25.6021,68500.0
2012-04-26 10:25:00,45.5,45.55,45.5,45.53,43400.0,25.6021,25.6302,25.6021,25.619,43400.0
2012-04-26 10:30:00,45.52,45.53,45.49,45.5,36400.0,25.6133,25.619,25.5965,25.6021,36400.0
2012-04-26 10:35:00,45.5,45.56,45.47,45.54,28700.0,25.6021,25.6358,25.5852,25.6246,28700.0
2012-04-26 10:40:00,45.53,45.55,45.5,45.55,60200.0,25.619,25.6302,25.6021,25.6302,60200.0
2012-04-26 10:45:00,45.55,45.57,45.54,45.57,8300.0,25.6302,25.6415,25.6246,25.6415,8300.0
2012-04-26 10:50:00,45.57,45.6,45.56,45.57,42800.0,25.6415,25.6584,25.6358,25.6415,42800.0
2012-04-26 10:55:00,45.57,45.59,45.55,45.56,27300.0,25.6415,25.6527,25.6302,25.6358,27300.0
2012-04-26 11:00:00,45.56,45.59,45.55,45.59,12300.0,25.6358,25.6527,25.6302,25.6527,12300.0
2012-04-26 11:05:00,45.59,45.62,45.58,45.62,15200.0,25.6527,25.6696,25.6471,25.6696,15200.0
2012-04-26 11:10:00,45.62,45.62,45.6,45.61,19700.0,25.6696,25.6696,25.6584,25.664,19700.0
2012-04-26 11:15:00,45.61,45.63,45.58,45.58,40100.0,25.664,25.6752,25.6471,25.6471,40100.0
2012-04-26 11:20:00,45.59,45.61,45.57,45.58,42800.0,25.6527,25.664,25.6415,25.6471,42800.0
2012-04-26 11:25:00,45.58,45.62,45.57,45.61,39800.0,25.6471,25.6696,25.6415,25.664,39800.0
2012-04-26 11:30:00,45.61,45.61,45.59,45.61,49600.0,25.664,25.664,25.6527,25.664,49600.0
2012-04-26 11:35:00,45.62,45.62,45.58,45.61,67700.0,25.6696,25.6696,25.6471,25.664,67700.0
2012-04-26 11:40:00,45.61,45.62,45.58,45.6,50100.0,25.664,25.6696,25.6471,25.6584,50100.0
2012-04-26 11:45:00,45.59,45.64,45.59,45.63,26600.0,25.6527,25.6809,25.6527,25.6752,26600.0
2012-04-26 11:50:00,45.63,45.64,45.61,45.64,21300.0,25.6752,25.6809,25.664,25.6809,21300.0
2012-04-26 11:55:00,45.64,45.65,45.63,45.65,15200.0,25.6809,25.6865,25.6752,25.6865,15200.0
2012-04-26 12:00:00,45.65,45.68,45.63,45.68,31300.0,25.6865,25.7034,25.6752,25.7034,31300.0
2012-04-26 12:05:00,45.68,45.68,45.67,45.68,27400.0,25.7034,25.7034,25.6977,25.7034,27400.0
2012-04-26 12:10:00,45.67,45.68,45.66,45.68,18200.0,25.6977,25.7034,25.6921,25.7034,18200.0
2012-04-26 12:15:00,45.68,45.69,45.68,45.69,7800.0,25.7034,25.709,25.7034,25.709,7800.0
2012-04-26 12:20:00,45.69,45.7,45.68,45.68,19100.0,25.709,25.7146,25.7034,25.7034,19100.0
2012-04-26 12:25:00,45.68,45.7,45.67,45.7,46500.0,25.7034,25.7146,25.6977,25.7146,46500.0
2012-04-26 12:30:00,45.69,45.7,45.69,45.69,18500.0,25.709,25.7146,25.709,25.709,18500.0
2012-04-26 12:35:00,45.69,45.7,45.68,45.68,30200.0,25.709,25.7146,25.7034,25.7034,30200.0
2012-04-26 12:40:00,45.69,45.7,45.68,45.69,16300.0,25.709,25.7146,25.7034,25.709,16300.0
2012-04-26 12:45:00,45.69,45.7,45.68,45.7,20700.0,25.709,25.7146,25.7034,25.7146,20700.0
2012-04-26 12:50:00,45.69,45.7,45.69,45.7,17700.0,25.709,25.7146,25.709,25.7146,17700.0
2012-04-26 12:55:00,45.69,45.7,45.69,45.7,19600.0,25.709,25.7146,25.709,25.7146,19600.0
2012-04-26 13:00:00,45.7,45.7,45.69,45.7,16900.0,25.7146,25.7146,25.709,25.7146,16900.0
2012-04-26 13:05:00,45.69,45.7,45.69,45.7,9500.0,25.709,25.7146,25.709,25.7146,9500.0
2012-04-26 13:10:00,45.69,45.7,45.69,45.69,5000.0,25.709,25.7146,25.709,25.709,5000.0
2012-04-26 13:15:00,45.7,45.74,45.69,45.74,95000.0,25.7146,25.7371,25.709,25.7371,95000.0
2012-04-26 13:20:00,45.73,45.75,45.73,45.75,49700.0,25.7315,25.7428,25.7315,25.7428,49700.0
2012-04-26 13:25:00,45.74,45.75,45.72,45.72,14200.0,25.7371,25.7428,25.7259,25.7259,14200.0
2012-04-26 13:30:00,45.73,45.75,45.73,45.75,29800.0,25.7315,25.7428,25.7315,25.7428,29800.0
2012-04-26 13:35:00,45.75,45.8,45.74,45.79,65700.0,25.7428,25.7709,25.7371,25.7653,65700.0
2012-04-26 13:40:00,45.78,45.81,45.77,45.81,30600.0,25.7596,25.7765,25.754,25.7765,30600.0
2012-04-26 13:45:00,45.81,45.84,45.8,45.81,58100.0,25.7765,25.7934,25.7709,25.7765,58100.0
2012-04-26 13:50:00,45.81,45.85,45.81,45.83,43400.0,25.7765,25.799,25.7765,25.7878,43400.0
2012-04-26 13:55:00,45.83,45.84,45.81,45.84,47800.0,25.7878,25.7934,25.7765,25.7934,47800.0
2012-04-26 14:00:00,45.84,45.85,45.84,45.85,33000.0,25.7934,25.799,25.7934,25.799,33000.0
2012-04-26 14:05:00,45.84,45.85,45.84,45.84,21600.0,25.7934,25.799,25.7934,25.7934,21600.0
2012-04-26 14:10:00,45.84,45.85,45.83,45.84,35900.0,25.7934,25.799,25.7878,25.7934,35900.0
2012-04-26 14:15:00,45.83,45.85,45.81,45.85,29700.0,25.7878,25.799,25.7765,25.799,29700.0
2012-04-26 14:20:00,45.85,45.85,45.84,45.84,11500.0,25.799,25.799,25.7934,25.7934,11500.0
2012-04-26 14:25:00,45.85,45.85,45.82,45.83,48100.0,25.799,25.799,25.7821,25.7878,48100.0
2012-04-26 14:30:00,45.84,45.85,45.83,45.84,27000.0,25.7934,25.799,25.7878,25.7934,27000.0
2012-04-26 14:35:00,45.83,45.85,45.83,45.84,19100.0,25.7878,25.799,25.7878,25.7934,19100.0
2012-04-26 14:40:00,45.84,45.85,45.82,45.84,29100.0,25.7934,25.799,25.7821,25.7934,29100.0
2012-04-26 14:45:00,45.84,45.84,45.82,45.83,22200.0,25.7934,25.7934,25.7821,25.7878,22200.0
2012-04-26 14:50:00,45.83,45.85,45.83,45.83,32100.0,25.7878,25.799,25.7878,25.7878,32100.0
2012-04-26 14:55:00,45.83,45.85,45.83,45.85,18800.0,25.7878,25.799,25.7878,25.799,18800.0
2012-04-26 15:00:00,45.85,45.85,45.84,45.85,28100.0,25.799,25.799,25.7934,25.799,28100.0
2012-04-26 15:05:00,45.84,45.85,45.83,45.85,26300.0,25.7934,25.799,25.7878,25.799,26300.0
2012-04-26 15:10:00,45.84,45.85,45.83,45.85,30700.0,25.7934,25.799,25.7878,25.799,30700.0
2012-04-26 15:15:00,45.85,45.9,45.84,45.9,65000.0,25.799,25.8272,25.7934,25.8272,65000.0
2012-04-26 15:20:00,45.9,45.9,45.88,45.9,25200.0,25.8272,25.8272,25.8159,25.8272,25200.0
2012-04-26 15:25:00,45.89,45.91,45.88,45.91,50400.0,25.8215,25.8328,25.8159,25.8328,50400.0
2012-04-26 15:30:00,45.9,45.91,45.88,45.89,44800.0,25.8272,25.8328,25.8159,25.8215,44800.0
2012-04-26 15:35:00,45.88,45.89,45.86,45.87,47800.0,25.8159,25.8215,25.8046,25.8103,47800.0
2012-04-26 15:40:00,45.87,45.88,45.85,45.86,60500.0,25.8103,25.8159,25.799,25.8046,60500.0
2012-04-26 15:45:00,45.87,45.89,45.86,45.88,71800.0,25.8103,25.8215,25.8046,25.8159,71800.0
2012-04-26 15:50:00,45.87,45.88,45.83,45.84,183700.0,25.8103,25.8159,25.7878,25.7934,183700.0
2012-04-26 15:55:00,45.85,45.88,45.82,45.88,285600.0,25.799,25.8159,25.7821,25.8159,285600.0
2012-04-27 09:30:00,45.9,45.95,45.86,45.88,94300.0,25.8272,25.8553,25.8046,25.8159,94300.0
2012-04-27 09:35:00,45.9,45.92,45.87,45.88,31700.0,25.8272,25.8384,25.8103,25.8159,31700.0
2012-04-27 09:40:00,45.87,45.93,45.87,45.93,36200.0,25.8103,25.844,25.8103,25.844,36200.0
2012-04-27 09:45:00,45.93,45.94,45.91,45.91,28400.0,25.844,25.8497,25.8328,25.8328,28400.0
2012-04-27 09:50:00,45.92,45.93,45.9,45.93,19100.0,25.8384,25.844,25.8272,25.844,19100.0
2012-04-27 09:55:00,45.93,45.94,45.91,45.93,25600.0,25.844,25.8497,25.8328,25.844,25600.0
2012-04-27 10:00:00,45.93,45.94,45.87,45.9,55500.0,25.844,25.8497,25.8103,25.8272,55500.0
2012-04-27 10:05:00,45.9,45.92,45.88,45.89,74600.0,25.8272,25.8384,25.8159,25.8215,74600.0
2012-04-27 10:10:00,45.89,45.9,45.84,45.85,32100.0,25.8215,25.8272,25.7934,25.799,32100.0
2012-04-27 10:15:00,45.85,45.86,45.8,45.84,50200.0,25.799,25.8046,25.7709,25.7934,50200.0
2012-04-27 10:20:00,45.83,45.84,45.81,45.83,13400.0,25.7878,25.7934,25.7765,25.7878,13400.0
2012-04-27 10:25:00,45.82,45.84,45.8,45.84,26500.0,25.7821,25.7934,25.7709,25.7934,26500.0
2012-04-27 10:30:00,45.83,45.86,45.8,45.85,21200.0,25.7878,25.8046,25.7709,25.799,21200.0
2012-04-27 10:35:00,45.85,45.88,45.85,45.87,16500.0,25.799,25.8159,25.799,25.8103,16500.0
2012-04-27 10:40:00,45.87,45.88,45.85,45.85,10800.0,25.8103,25.8159,25.799,25.799,10800.0
2012-04-27 10:45:00,45.84,45.85,45.8,45.81,26400.0,25.7934,25.799,25.7709,25.7765,26400.0
2012-04-27 10:50:00,45.8,45.82,45.78,45.8,40200.0,25.7709,25.7821,25.7596,25.7709,40200.0
2012-04-27 10:55:00,45.8,45.85,45.78,45.83,104000.0,25.7709,25.799,25.7596,25.7878,104000.0
2012-04-27 11:00:00,45.82,45.86,45.81,45.83,89000.0,25.7821,25.8046,25.7765,25.7878,89000.0
2012-04-27 11:05:00,45.83,45.88,45.82,45.86,18900.0,25.7878,25.8159,25.7821,25.8046,18900.0
2012-04-27 11:10:00,45.86,45.86,45.85,45.86,15800.0,25.8046,25.8046,25.799,25.8046,15800.0
2012-04-27 11:15:00,45.85,45.86,45.83,45.83,23400.0,25.799,25.8046,25.7878,25.7878,23400.0
2012-04-27 11:20:00,45.83,45.85,45.82,45.85,10700.0,25.7878,25.799,25.7821,25.799,10700.0
2012-04-27 11:25:00,45.85,45.87,45.84,45.86,14700.0,25.799,25.8103,25.7934,25.8046,14700.0
2012-04-27 11:30:00,45.86,45.87,45.83,45.85,29000.0,25.8046,25.8103,25.7878,25.799,29000.0
2012-04-27 11:35:00,45.85,45.86,45.82,45.83,24500.0,25.799,25.8046,25.7821,25.7878,24500.0
2012-04-27 11:40:00,45.83,45.84,45.81,45.83,16500.0,25.7878,25.7934,25.7765,25.7878,16500.0
2012-04-27 11:45:00,45.82,45.83,45.78,45.79,32300.0,25.7821,25.7878,25.7596,25.7653,32300.0
2012-04-27 11:50:00,45.8,45.8,45.76,45.78,17500.0,25.7709,25.7709,25.7484,25.7596,17500.0
2012-04-27 11:55:00,45.78,45.82,45.76,45.79,37000.0,25.7596,25.7821,25.7484,25.7653,37000.0
2012-04-27 12:00:00,45.79,45.81,45.78,45.8,8600.0,25.7653,25.7765,25.7596,25.7709,8600.0
2012-04-27 12:05:00,45.8,45.82,45.8,45.82,24000.0,25.7709,25.7821,25.7709,25.7821,24000.0
2012-04-27 12:10:00,45.81,45.84,45.81,45.84,15700.0,25.7765,25.7934,25.7765,25.7934,15700.0
2012-04-27 12:15:00,45.84,45.85,45.82,45.85,24200.0,25.7934,25.799,25.7821,25.799,24200.0
2012-04-27 12:20:00,45.85,45.85,45.83,45.83,13700.0,25.799,25.799,25.7878,25.7878,13700.0
2012-04-27 12:25:00,45.84,45.85,45.82,45.84,19100.0,25.7934,25.799,25.7821,25.7934,19100.0
2012-04-27 12:30:00,45.85,45.86,45.82,45.82,20400.0,25.799,25.8046,25.7821,25.7821,20400.0
2012-04-27 12:35:00,45.83,45.84,45.81,45.82,13700.0,25.7878,25.7934,25.7765,25.7821,13700.0
2012-04-27 12:40:00,45.83,45.84,45.82,45.83,9800.0,25.7878,25.7934,25.7821,25.7878,9800.0
2012-04-27 12:45:00,45.83,45.86,45.83,45.86,6700.0,25.7878,25.8046,25.7878,25.8046,6700.0
2012-04-27 12:50:00,45.86,45.87,45.85,45.87,6800.0,25.8046,25.8103,25.799,25.8103,6800.0
2012-04-27 12:55:00,45.87,45.87,45.82,45.85,59200.0,25.8103,25.8103,25.7821,25.799,59200.0
2012-04-27 13:00:00,45.85,45.87,45.84,45.85,17400.0,25.799,25.8103,25.7934,25.799,17400.0
2012-04-27 13:05:00,45.84,45.86,45.84,45.85,17300.0,25.7934,25.8046,25.7934,25.799,17300.0
2012-04-27 13:10:00,45.85,45.85,45.84,45.84,19600.0,25.799,25.799,25.7934,25.7934,19600.0
2012-04-27 13:15:00,45.84,45.85,45.83,45.85,12400.0,25.7934,25.799,25.7878,25.799,12400.0
2012-04-27 13:20:00,45.85,45.89,45.85,45.88,25900.0,25.799,25.8215,25.799,25.8159,25900.0
2012-04-27 13:25:00,45.88,45.9,45.88,45.9,21400.0,25.8159,25.8272,25.8159,25.8272,21400.0
2012-04-27 13:30:00,45.89,45.91,45.89,45.9,17400.0,25.8215,25.8328,25.8215,25.8272,17400.0
2012-04-27 13:35:00,45.9,45.92,45.9,45.91,24400.0,25.8272,25.8384,25.8272,25.8328,24400.0
2012-04-27 13:40:00,45.9,45.92,45.89,45.9,19700.0,25.8272,25.8384,25.8215,25.8272,19700.0
2012-04-27 13:45:00,45.9,45.91,45.87,45.91,31400.0,25.8272,25.8328,25.8103,25.8328,31400.0
2012-04-27 13:50:00,45.91,45.93,45.91,45.92,19700.0,25.8328,25.844,25.8328,25.8384,19700.0
2012-04-27 13:55:00,45.93,45.93,45.91,45.91,10500.0,25.844,25.844,25.8328,25.8328,10500.0
2012-04-27 14:00:00,45.92,45.93,45.91,45.93,18500.0,25.8384,25.844,25.8328,25.844,18500.0
2012-04-27 14:05:00,45.93,45.95,45.92,45.94,20300.0,25.844,25.8553,25.8384,25.8497,20300.0
2012-04-27 14:10:00,45.94,45.95,45.94,45.94,23500.0,25.8497,25.8553,25.8497,25.8497,23500.0
2012-04-27 14:15:00,45.94,45.95,45.93,45.95,14200.0,25.8497,25.8553,25.844,25.8553,14200.0
2012-04-27 14:20:00,45.95,45.96,45.94,45.95,16600.0,25.8553,25.8609,25.8497,25.8553,16600.0
2012-04-27 14:25:00,45.95,45.96,45.95,45.95,6100.0,25.8553,25.8609,25.8553,25.8553,6100.0
2012-04-27 14:30:00,45.95,45.95,45.93,45.94,17900.0,25.8553,25.8553,25.844,25.8497,17900.0
2012-04-27 14:35:00,45.94,45.95,45.91,45.93,67100.0,25.8497,25.8553,25.8328,25.844,67100.0
2012-04-27 14:40:00,45.93,45.93,45.92,45.93,22600.0,25.844,25.844,25.8384,25.844,22600.0
2012-04-27 14:45:00,45.93,45.94,45.9,45.93,28500.0,25.844,25.8497,25.8272,25.844,28500.0
2012-04-27 14:50:00,45.94,45.94,45.93,45.94,7900.0,25.8497,25.8497,25.844,25.8497,7900.0
2012-04-27 14:55:00,45.94,45.95,45.93,45.95,19100.0,25.8497,25.8553,25.844,25.8553,19100.0
2012-04-27 15:00:00,45.95,45.95,45.91,45.93,34400.0,25.8553,25.8553,25.8328,25.844,34400.0
2012-04-27 15:05:00,45.93,45.97,45.93,45.97,52300.0,25.844,25.8665,25.844,25.8665,52300.0
2012-04-27 15:10:00,45.97,45.97,45.95,45.97,41100.0,25.8665,25.8665,25.8553,25.8665,41100.0
2012-04-27 15:15:00,45.96,45.97,45.94,45.95,31800.0,25.8609,25.8665,25.8497,25.8553,31800.0
2012-04-27 15:20:00,45.94,45.97,45.94,45.96,49700.0,25.8497,25.8665,25.8497,25.8609,49700.0
2012-04-27 15:25:00,45.95,45.97,45.95,45.95,63200.0,25.8553,25.8665,25.8553,25.8553,63200.0
2012-04-27 15:30:00,45.96,45.97,45.95,45.97,52300.0,25.8609,25.8665,25.8553,25.8665,52300.0
2012-04-27 15:35:00,45.97,45.98,45.96,45.98,38800.0,25.8665,25.8722,25.8609,25.8722,38800.0
2012-04-27 15:40:00,45.98,45.98,45.96,45.97,65500.0,25.8722,25.8722,25.8609,25.8665,65500.0
2012-04-27 15:45:00,45.97,45.98,45.95,45.96,116200.0,25.8665,25.8722,25.8553,25.8609,116200.0
2012-04-27 15:50:00,45.96,45.97,45.94,45.96,66700.0,25.8609,25.8665,25.8497,25.8609,66700.0
2012-04-27 15:55:00,45.96,45.99,45.95,45.98,128500.0,25.8609,25.8778,25.8553,25.8722,128500.0
2012-04-30 09:30:00,45.91,45.98,45.84,45.91,119400.0,25.8328,25.8722,25.7934,25.8328,119400.0
2012-04-30 09:35:00,45.91,45.92,45.86,45.88,38400.0,25.8328,25.8384,25.8046,25.8159,38400.0
2012-04-30 09:40:00,45.87,45.88,45.82,45.86,41000.0,25.8103,25.8159,25.7821,25.8046,41000.0
2012-04-30 09:45:00,45.85,45.88,45.8,45.87,46100.0,25.799,25.8159,25.7709,25.8103,46100.0
2012-04-30 09:50:00,45.87,45.91,45.86,45.87,16100.0,25.8103,25.8328,25.8046,25.8103,16100.0
2012-04-30 09:55:00,45.87,45.91,45.86,45.91,71500.0,25.8103,25.8328,25.8046,25.8328,71500.0
2012-04-30 10:00:00,45.91,45.95,45.87,45.94,84000.0,25.8328,25.8553,25.8103,25.8497,84000.0
2012-04-30 10:05:00,45.94,45.97,45.93,45.96,42500.0,25.8497,25.8665,25.844,25.8609,42500.0
2012-04-30 10:10:00,45.97,45.99,45.95,45.98,49400.0,25.8665,25.8778,25.8553,25.8722,49400.0
2012-04-30 10:15:00,45.98,45.99,45.96,45.96,44900.0,25.8722,25.8778,25.8609,25.8609,44900.0
2012-04-30 10:20:00,45.97,45.99,45.96,45.96,31900.0,25.8665,25.8778,25.8609,25.8609,31900.0
2012-04-30 10:25:00,45.96,45.98,45.95,45.97,25700.0,25.8609,25.8722,25.8553,25.8665,25700.0
2012-04-30 10:30:00,45.97,45.99,45.94,45.97,65300.0,25.8665,25.8778,25.8497,25.8665,65300.0
2012-04-30 10:35:00,45.97,45.97,45.93,45.95,24600.0,25.8665,25.8665,25.844,25.8553,24600.0
2012-04-30 10:40:00,45.94,45.95,45.91,45.92,41900.0,25.8497,25.8553,25.8328,25.8384,41900.0
2012-04-30 10:45:00,45.92,45.96,45.91,45.96,27700.0,25.8384,25.8609,25.8328,25.8609,27700.0
2012-04-30 10:50:00,45.95,45.96,45.94,45.96,18900.0,25.8553,25.8609,25.8497,25.8609,18900.0
2012-04-30 10:55:00,45.96,45.97,45.94,45.94,17000.0,25.8609,25.8665,25.8497,25.8497,17000.0
2012-04-30 11:00:00,45.94,45.94,45.92,45.93,37700.0,25.8497,25.8497,25.8384,25.844,37700.0
2012-04-30 11:05:00,45.93,45.96,45.93,45.93,21200.0,25.844,25.8609,25.844,25.844,21200.0
2012-04-30 11:10:00,45.94,45.97,45.93,45.96,46000.0,25.8497,25.8665,25.844,25.8609,46000.0
2012-04-30 11:15:00,45.96,45.97,45.93,45.94,36400.0,25.8609,25.8665,25.844,25.8497,36400.0
2012-04-30 11:20:00,45.93,45.96,45.93,45.93,25700.0,25.844,25.8609,25.844,25.844,25700.0
2012-04-30 11:25:00,45.94,45.95,45.91,45.95,17400.0,25.8497,25.8553,25.8328,25.8553,17400.0
2012-04-30 11:30:00,45.95,45.97,45.94,45.95,17100.0,25.8553,25.8665,25.8497,25.8553,17100.0
2012-04-30 11:35:00,45.96,45.97,45.94,45.95,20600.0,25.8609,25.8665,25.8497,25.8553,20600.0
2012-04-30 11:40:00,45.95,45.96,45.94,45.95,14000.0,25.8553,25.8609,25.8497,25.8553,14000.0
2012-04-30 11:45:00,45.95,45.98,45.95,45.97,27100.0,25.8553,25.8722,25.8553,25.8665,27100.0
2012-04-30 11:50:00,45.97,45.97,45.94,45.96,9300.0,25.8665,25.8665,25.8497,25.8609,9300.0
2012-04-30 11:55:00,45.97,45.99,45.96,45.98,21700.0,25.8665,25.8778,25.8609,25.8722,21700.0
2012-04-30 12:00:00,45.98,45.99,45.97,45.97,10000.0,25.8722,25.8778,25.8665,25.8665,10000.0
2012-04-30 12:05:00,45.97,45.97,45.95,45.95,11100.0,25.8665,25.8665,25.8553,25.8553,11100.0
2012-04-30 12:10:00,45.95,45.96,45.95,45.96,3000.0,25.8553,25.8609,25.8553,25.8609,3000.0
2012-04-30 12:15:00,45.95,45.95,45.94,45.94,13000.0,25.8553,25.8553,25.8497,25.8497,13000.0
2012-04-30 12:20:00,45.93,45.97,45.92,45.96,19400.0,25.844,25.8665,25.8384,25.8609,19400.0
2012-04-30 12:25:00,45.96,45.96,45.93,45.94,37500.0,25.8609,25.8609,25.844,25.8497,37500.0
2012-04-30 12:30:00,45.94,45.96,45.93,45.95,14400.0,25.8497,25.8609,25.844,25.8553,14400.0
2012-04-30 12:35:00,45.95,45.97,45.95,45.97,5900.0,25.8553,25.8665,25.8553,25.8665,5900.0
2012-04-30 12:40:00,45.97,45.97,45.95,45.95,11200.0,25.8665,25.8665,25.8553,25.8553,11200.0
2012-04-30 12:45:00,45.95,45.96,45.95,45.96,6300.0,25.8553,25.8609,25.8553,25.8609,6300.0
2012-04-30 12:50:00,45.95,45.97,45.95,45.95,17000.0,25.8553,25.8665,25.8553,25.8553,17000.0
2012-04-30 12:55:00,45.96,45.96,45.94,45.95,7800.0,25.8609,25.8609,25.8497,25.8553,7800.0
2012-04-30 13:00:00,45.96,45.96,45.94,45.95,14700.0,25.8609,25.8609,25.8497,25.8553,14700.0
2012-04-30 13:05:00,45.94,45.97,45.94,45.96,19400.0,25.8497,25.8665,25.8497,25.8609,19400.0
2012-04-30 13:10:00,45.95,45.96,45.95,45.96,23500.0,25.8553,25.8609,25.8553,25.8609,23500.0
2012-04-30 13:15:00,45.96,45.96,45.94,45.95,6300.0,25.8609,25.8609,25.8497,25.8553,6300.0
2012-04-30 13:20:00,45.95,45.95,45.93,45.94,50300.0,25.8553,25.8553,25.844,25.8497,50300.0
2012-04-30 13:25:00,45.94,45.94,45.9,45.9,41400.0,25.8497,25.8497,25.8272,25.8272,41400.0
2012-04-30 13:30:00,45.91,45.91,45.88,45.9,37900.0,25.8328,25.8328,25.8159,25.8272,37900.0
2012-04-30 13:35:00,45.89,45.92,45.89,45.89,72700.0,25.8215,25.8384,25.8215,25.8215,72700.0
2012-04-30 13:40:00,45.9,45.92,45.89,45.92,14400.0,25.8272,25.8384,25.8215,25.8384,14400.0
2012-04-30 13:45:00,45.92,45.92,45.9,45.91,15000.0,25.8384,25.8384,25.8272,25.8328,15000.0
2012-04-30 13:50:00,45.91,45.91,45.89,45.89,13900.0,25.8328,25.8328,25.8215,25.8215,13900.0
2012-04-30 13:55:00,45.89,45.9,45.87,45.88,23700.0,25.8215,25.8272,25.8103,25.8159,23700.0
2012-04-30 14:00:00,45.88,45.9,45.88,45.88,7100.0,25.8159,25.8272,25.8159,25.8159,7100.0
2012-04-30 14:05:00,45.89,45.89,45.87,45.87,10200.0,25.8215,25.8215,25.8103,25.8103,10200.0
2012-04-30 14:10:00,45.88,45.88,45.87,45.88,3200.0,25.8159,25.8159,25.8103,25.8159,3200.0
2012-04-30 14:15:00,45.88,45.89,45.87,45.89,21700.0,25.8159,25.8215,25.8103,25.8215,21700.0
2012-04-30 14:20:00,45.89,45.9,45.88,45.89,158700.0,25.8215,25.8272,25.8159,25.8215,158700.0
2012-04-30 14:25:00,45.89,45.89,45.87,45.88,17300.0,25.8215,25.8215,25.8103,25.8159,17300.0
2012-04-30 14:30:00,45.88,45.9,45.87,45.9,18800.0,25.8159,25.8272,25.8103,25.8272,18800.0
2012-04-30 14:35:00,45.89,45.9,45.88,45.9,12200.0,25.8215,25.8272,25.8159,25.8272,12200.0
2012-04-30 14:40:00,45.89,45.91,45.89,45.91,6700.0,25.8215,25.8328,25.8215,25.8328,6700.0
2012-04-30 14:45:00,45.91,45.91,45.9,45.91,7000.0,25.8328,25.8328,25.8272,25.8328,7000.0
2012-04-30 14:50:00,45.91,45.93,45.9,45.92,13100.0,25.8328,25.844,25.8272,25.8384,13100.0
2012-04-30 14:55:00,45.93,45.97,45.92,45.93,37400.0,25.844,25.8665,25.8384,25.844,37400.0
2012-04-30 15:00:00,45.93,45.95,45.92,45.95,26000.0,25.844,25.8553,25.8384,25.8553,26000.0
2012-04-30 15:05:00,45.95,45.95,45.94,45.95,7400.0,25.8553,25.8553,25.8497,25.8553,7400.0
2012-04-30 15:10:00,45.95,45.95,45.94,45.95,8400.0,25.8553,25.8553,25.8497,25.8553,8400.0
2012-04-30 15:15:00,45.95,45.95,45.94,45.95,15900.0,25.8553,25.8553,25.8497,25.8553,15900.0
2012-04-30 15:20:00,45.95,45.97,45.93,45.95,53900.0,25.8553,25.8665,25.844,25.8553,53900.0
2012-04-30 15:25:00,45.94,45.95,45.94,45.95,6700.0,25.8497,25.8553,25.8497,25.8553,6700.0
2012-04-30 15:30:00,45.95,45.96,45.93,45.95,38000.0,25.8553,25.8609,25.844,25.8553,38000.0
2012-04-30 15:35:00,45.94,45.96,45.94,45.96,32300.0,25.8497,25.8609,25.8497,25.8609,32300.0
2012-04-30 15:40:00,45.96,45.98,45.95,45.98,48600.0,25.8609,25.8722,25.8553,25.8722,48600.0
2012-04-30 15:45:00,45.99,46.0,45.96,45.97,261900.0,25.8778,25.8834,25.8609,25.8665,261900.0
2012-04-30 15:50:00,45.96,45.98,45.95,45.95,75200.0,25.8609,25.8722,25.8553,25.8553,75200.0
2012-04-30 15:55:00,45.96,45.97,45.91,45.95,422700.0,25.8609,25.8665,25.8328,25.8553,422700.0
2012-05-01 09:30:00,46.02,46.1,45.91,45.98,115200.0,25.8947,25.9397,25.8328,25.8722,115200.0
2012-05-01 09:35:00,46.01,46.01,45.89,45.92,40700.0,25.8891,25.8891,25.8215,25.8384,40700.0
2012-05-01 09:40:00,45.93,45.95,45.89,45.89,69900.0,25.844,25.8553,25.8215,25.8215,69900.0
2012-05-01 09:45:00,45.91,45.93,45.89,45.92,26000.0,25.8328,25.844,25.8215,25.8384,26000.0
2012-05-01 09:50:00,45.91,45.93,45.88,45.88,54000.0,25.8328,25.844,25.8159,25.8159,54000.0
2012-05-01 09:55:00,45.88,45.89,45.82,45.86,98500.0,25.8159,25.8215,25.7821,25.8046,98500.0
2012-05-01 10:00:00,45.87,46.03,45.87,45.99,87500.0,25.8103,25.9003,25.8103,25.8778,87500.0
2012-05-01 10:05:00,45.99,46.07,45.98,46.03,33400.0,25.8778,25.9228,25.8722,25.9003,33400.0
2012-05-01 10:10:00,46.04,46.06,45.99,46.03,85500.0,25.9059,25.9172,25.8778,25.9003,85500.0
2012-05-01 10:15:00,46.04,46.1,46.02,46.09,53400.0,25.9059,25.9397,25.8947,25.9341,53400.0
2012-05-01 10:20:00,46.08,46.14,46.07,46.12,34500.0,25.9284,25.9622,25.9228,25.9509,34500.0
2012-05-01 10:25:00,46.13,46.14,46.09,46.11,37500.0,25.9566,25.9622,25.9341,25.9453,37500.0
2012-05-01 10:30:00,46.11,46.12,46.09,46.11,46900.0,25.9453,25.9509,25.9341,25.9453,46900.0
2012-05-01 10:35:00,46.11,46.14,46.1,46.12,89300.0,25.9453,25.9622,25.9397,25.9509,89300.0
2012-05-01 10:40:00,46.12,46.12,46.08,46.08,24400.0,25.9509,25.9509,25.9284,25.9284,24400.0
2012-05-01 10:45:00,46.08,46.11,46.05,46.07,41400.0,25.9284,25.9453,25.9116,25.9228,41400.0
2012-05-01 10:50:00,46.08,46.1,46.07,46.1,33900.0,25.9284,25.9397,25.9228,25.9397,33900.0
2012-05-01 10:55:00,46.1,46.12,46.08,46.1,27100.0,25.9397,25.9509,25.9284,25.9397,27100.0
2012-05-01 11:00:00,46.1,46.14,46.1,46.12,25700.0,25.9397,25.9622,25.9397,25.9509,25700.0
2012-05-01 11:05:00,46.12,46.14,46.11,46.13,21500.0,25.9509,25.9622,25.9453,25.9566,21500.0
2012-05-01 11:10:00,46.13,46.14,46.12,46.13,17700.0,25.9566,25.9622,25.9509,25.9566,17700.0
2012-05-01 11:15:00,46.13,46.15,46.12,46.13,22200.0,25.9566,25.9678,25.9509,25.9566,22200.0
2012-05-01 11:20:00,46.14,46.15,46.13,46.14,20600.0,25.9622,25.9678,25.9566,25.9622,20600.0
2012-05-01 11:25:00,46.15,46.15,46.13,46.14,27800.0,25.9678,25.9678,25.9566,25.9622,27800.0
2012-05-01 11:30:00,46.14,46.17,46.13,46.17,148000.0,25.9622,25.9791,25.9566,25.9791,148000.0
2012-05-01 11:35:00,46.17,46.19,46.14,46.14,24300.0,25.9791,25.9903,25.9622,25.9622,24300.0
2012-05-01 11:40:00,46.14,46.15,46.11,46.11,18800.0,25.9622,25.9678,25.9453,25.9453,18800.0
2012-05-01 11:45:00,46.12,46.18,46.11,46.14,67100.0,25.9509,25.9847,25.9453,25.9622,67100.0
2012-05-01 11:50:00,46.14,46.2,46.13,46.19,49000.0,25.9622,25.996,25.9566,25.9903,49000.0
2012-05-01 11:55:00,46.18,46.2,46.16,46.2,15500.0,25.9847,25.996,25.9735,25.996,15500.0
2012-05-01 12:00:00,46.2,46.22,46.19,46.19,38100.0,25.996,26.0072,25.9903,25.9903,38100.0
2012-05-01 12:05:00,46.2,46.2,46.17,46.18,30300.0,25.996,25.996,25.9791,25.9847,30300.0
2012-05-01 12:10:00,46.17,46.21,46.17,46.2,24100.0,25.9791,26.0016,25.9791,25.996,24100.0
2012-05-01 12:15:00,46.2,46.2,46.16,46.16,42700.0,25.996,25.996,25.9735,25.9735,42700.0
2012-05-01 12:20:00,46.17,46.18,46.14,46.15,47200.0,25.9791,25.9847,25.9622,25.9678,47200.0
2012-05-01 12:25:00,46.14,46.2,46.13,46.17,35300.0,25.9622,25.996,25.9566,25.9791,35300.0
2012-05-01 12:30:00,46.18,46.2,46.16,46.18,47000.0,25.9847,25.996,25.9735,25.9847,47000.0
2012-05-01 12:35:00,46.19,46.21,46.18,46.19,24100.0,25.9903,26.0016,25.9847,25.9903,24100.0
2012-05-01 12:40:00,46.2,46.2,46.19,46.2,5700.0,25.996,25.996,25.9903,25.996,5700.0
2012-05-01 12:45:00,46.2,46.21,46.19,46.2,35100.0,25.996,26.0016,25.9903,25.996,35100.0
2012-05-01 12:50:00,46.2,46.22,46.19,46.21,17600.0,25.996,26.0072,25.9903,26.0016,17600.0
2012-05-01 12:55:00,46.22,46.23,46.21,46.22,31700.0,26.0072,26.0128,26.0016,26.0072,31700.0
2012-05-01 13:00:00,46.22,46.23,46.21,46.21,18700.0,26.0072,26.0128,26.0016,26.0016,18700.0
2012-05-01 13:05:00,46.22,46.24,46.22,46.23,29700.0,26.0072,26.0185,26.0072,26.0128,29700.0
2012-05-01 13:10:00,46.23,46.24,46.22,46.23,20000.0,26.0128,26.0185,26.0072,26.0128,20000.0
2012-05-01 13:15:00,46.23,46.24,46.22,46.23,30300.0,26.0128,26.0185,26.0072,26.0128,30300.0
2012-05-01 13:20:00,46.23,46.25,46.23,46.24,38600.0,26.0128,26.0241,26.0128,26.0185,38600.0
2012-05-01 13:25:00,46.24,46.24,46.21,46.21,30800.0,26.0185,26.0185,26.0016,26.0016,30800.0
2012-05-01 13:30:00,46.22,46.22,46.2,46.2,19700.0,26.0072,26.0072,25.996,25.996,19700.0
2012-05-01 13:35:00,46.2,46.21,46.18,46.19,41900.0,25.996,26.0016,25.9847,25.9903,41900.0
2012-05-01 13:40:00,46.19,46.21,46.18,46.2,36000.0,25.9903,26.0016,25.9847,25.996,36000.0
2012-05-01 13:45:00,46.2,46.21,46.17,46.21,35300.0,25.996,26.0016,25.9791,26.0016,35300.0
2012-05-01 13:50:00,46.21,46.22,46.2,46.22,20600.0,26.0016,26.0072,25.996,26.0072,20600.0
2012-05-01 13:55:00,46.22,46.24,46.21,46.23,31100.0,26.0072,26.0185,26.0016,26.0128,31100.0
2012-05-01 14:00:00,46.24,46.25,46.23,46.24,38300.0,26.0185,26.0241,26.0128,26.0185,38300.0
2012-05-01 14:05:00,46.24,46.25,46.23,46.25,40200.0,26.0185,26.0241,26.0128,26.0241,40200.0
2012-05-01 14:10:00,46.25,46.25,46.24,46.24,12000.0,26.0241,26.0241,26.0185,26.0185,12000.0
2012-05-01 14:15:00,46.25,46.25,46.23,46.23,20500.0,26.0241,26.0241,26.0128,26.0128,20500.0
2012-05-01 14:20:00,46.23,46.25,46.22,46.22,43000.0,26.0128,26.0241,26.0072,26.0072,43000.0
2012-05-01 14:25:00,46.23,46.24,46.2,46.2,52000.0,26.0128,26.0185,25.996,25.996,52000.0
2012-05-01 14:30:00,46.21,46.21,46.2,46.2,9700.0,26.0016,26.0016,25.996,25.996,9700.0
2012-05-01 14:35:00,46.21,46.24,46.2,46.23,28200.0,26.0016,26.0185,25.996,26.0128,28200.0
2012-05-01 14:40:00,46.24,46.25,46.23,46.25,22700.0,26.0185,26.0241,26.0128,26.0241,22700.0
2012-05-01 14:45:00,46.24,46.25,46.21,46.22,27600.0,26.0185,26.0241,26.0016,26.0072,27600.0
2012-05-01 14:50:00,46.21,46.22,46.17,46.19,46500.0,26.0016,26.0072,25.9791,25.9903,46500.0
2012-05-01 14:55:00,46.19,46.19,46.17,46.18,27600.0,25.9903,25.9903,25.9791,25.9847,27600.0
2012-05-01 15:00:00,46.18,46.21,46.18,46.2,47400.0,25.9847,26.0016,25.9847,25.996,47400.0
2012-05-01 15:05:00,46.19,46.2,46.18,46.2,39200.0,25.9903,25.996,25.9847,25.996,39200.0
2012-05-01 15:10:00,46.2,46.2,46.12,46.13,78600.0,25.996,25.996,25.9509,25.9566,78600.0
2012-05-01 15:15:00,46.14,46.15,46.13,46.14,18600.0,25.9622,25.9678,25.9566,25.9622,18600.0
2012-05-01 15:20:00,46.15,46.16,46.14,46.16,23700.0,25.9678,25.9735,25.9622,25.9735,23700.0
2012-05-01 15:25:00,46.16,46.17,46.15,46.17,34500.0,25.9735,25.9791,25.9678,25.9791,34500.0
2012-05-01 15:30:00,46.16,46.16,46.14,46.15,25700.0,25.9735,25.9735,25.9622,25.9678,25700.0
2012-05-01 15:35:00,46.15,46.16,46.11,46.13,52300.0,25.9678,25.9735,25.9453,25.9566,52300.0
2012-05-01 15:40:00,46.12,46.15,46.12,46.15,67400.0,25.9509,25.9678,25.9509,25.9678,67400.0
2012-05-01 15:45:00,46.15,46.17,46.14,46.15,95800.0,25.9678,25.9791,25.9622,25.9678,95800.0
2012-05-01 15:50:00,46.15,46.16,46.1,46.1,141200.0,25.9678,25.9735,25.9397,25.9397,141200.0
2012-05-01 15:55:00,46.11,46.13,46.09,46.11,235500.0,25.9453,25.9566,25.9341,25.9453,235500.0
2012-05-02 09:30:00,46.09,46.14,45.97,46.01,93300.0,25.9341,25.9622,25.8665,25.8891,93300.0
2012-05-02 09:35:00,46.01,46.04,45.9,45.92,73900.0,25.8891,25.9059,25.8272,25.8384,73900.0
2012-05-02 09:40:00,45.92,45.97,45.9,45.95,48800.0,25.8384,25.8665,25.8272,25.8553,48800.0
2012-05-02 09:45:00,45.95,45.95,45.87,45.89,42400.0,25.8553,25.8553,25.8103,25.8215,42400.0
2012-05-02 09:50:00,45.9,45.96,45.89,45.93,59700.0,25.8272,25.8609,25.8215,25.844,59700.0
2012-05-02 09:55:00,45.92,45.92,45.88,45.9,40200.0,25.8384,25.8384,25.8159,25.8272,40200.0
2012-05-02 10:00:00,45.9,45.93,45.89,45.91,41300.0,25.8272,25.844,25.8215,25.8328,41300.0
2012-05-02 10:05:00,45.89,45.92,45.87,45.91,39500.0,25.8215,25.8384,25.8103,25.8328,39500.0
2012-05-02 10:10:00,45.92,45.99,45.92,45.95,54900.0,25.8384,25.8778,25.8384,25.8553,54900.0
2012-05-02 10:15:00,45.95,45.97,45.9,45.96,60200.0,25.8553,25.8665,25.8272,25.8609,60200.0
2012-05-02 10:20:00,45.96,45.97,45.93,45.95,27500.0,25.8609,25.8665,25.844,25.8553,27500.0
2012-05-02 10:25:00,45.95,45.97,45.92,45.95,19800.0,25.8553,25.8665,25.8384,25.8553,19800.0
2012-05-02 10:30:00,45.95,45.97,45.92,45.95,42400.0,25.8553,25.8665,25.8384,25.8553,42400.0
2012-05-02 10:35:00,45.95,46.0,45.94,46.0,45900.0,25.8553,25.8834,25.8497,25.8834,45900.0
2012-05-02 10:40:00,46.0,46.0,45.97,46.0,33100.0,25.8834,25.8834,25.8665,25.8834,33100.0
2012-05-02 10:45:00,46.0,46.01,45.97,46.01,40900.0,25.8834,25.8891,25.8665,25.8891,40900.0
2012-05-02 10:50:00,46.01,46.02,45.99,46.02,24700.0,25.8891,25.8947,25.8778,25.8947,24700.0
2012-05-02 10:55:00,46.02,46.05,46.0,46.03,88900.0,25.8947,25.9116,25.8834,25.9003,88900.0
2012-05-02 11:00:00,46.01,46.05,45.99,46.02,81200.0,25.8891,25.9116,25.8778,25.8947,81200.0
2012-05-02 11:05:00,46.01,46.02,45.96,45.98,89700.0,25.8891,25.8947,25.8609,25.8722,89700.0
2012-05-02 11:10:00,45.98,46.01,45.96,45.96,23900.0,25.8722,25.8891,25.8609,25.8609,23900.0
2012-05-02 11:15:00,45.97,45.99,45.96,45.98,26100.0,25.8665,25.8778,25.8609,25.8722,26100.0
2012-05-02 11:20:00,45.98,45.98,45.96,45.97,25100.0,25.8722,25.8722,25.8609,25.8665,25100.0
2012-05-02 11:25:00,45.97,45.99,45.97,45.98,12100.0,25.8665,25.8778,25.8665,25.8722,12100.0
2012-05-02 11:30:00,45.97,45.98,45.95,45.97,91500.0,25.8665,25.8722,25.8553,25.8665,91500.0
2012-05-02 11:35:00,45.97,45.98,45.96,45.98,48400.0,25.8665,25.8722,25.8609,25.8722,48400.0
2012-05-02 11:40:00,45.98,46.0,45.98,45.99,35000.0,25.8722,25.8834,25.8722,25.8778,35000.0
2012-05-02 11:45:00,45.99,45.99,45.95,45.95,21800.0,25.8778,25.8778,25.8553,25.8553,21800.0
2012-05-02 11:50:00,45.95,45.96,45.93,45.95,39800.0,25.8553,25.8609,25.844,25.8553,39800.0
2012-05-02 11:55:00,45.93,45.96,45.93,45.95,39200.0,25.844,25.8609,25.844,25.8553,39200.0
2012-05-02 12:00:00,45.96,45.96,45.9,45.93,49400.0,25.8609,25.8609,25.8272,25.844,49400.0
2012-05-02 12:05:00,45.93,45.93,45.91,45.93,22800.0,25.844,25.844,25.8328,25.844,22800.0
2012-05-02 12:10:00,45.93,45.95,45.92,45.93,14500.0,25.844,25.8553,25.8384,25.844,14500.0
2012-05-02 12:15:00,45.93,45.95,45.9,45.94,28800.0,25.844,25.8553,25.8272,25.8497,28800.0
2012-05-02 12:20:00,45.94,45.97,45.94,45.96,27200.0,25.8497,25.8665,25.8497,25.8609,27200.0
2012-05-02 12:25:00,45.96,45.97,45.94,45.97,28000.0,25.8609,25.8665,25.8497,25.8665,28000.0
2012-05-02 12:30:00,45.97,45.98,45.93,45.94,30700.0,25.8665,25.8722,25.844,25.8497,30700.0
2012-05-02 12:35:00,45.93,45.94,45.91,45.92,15100.0,25.844,25.8497,25.8328,25.8384,15100.0
2012-05-02 12:40:00,45.91,45.92,45.9,45.91,32800.0,25.8328,25.8384,25.8272,25.8328,32800.0
2012-05-02 12:45:00,45.91,45.92,45.9,45.92,19900.0,25.8328,25.8384,25.8272,25.8384,19900.0
2012-05-02 12:50:00,45.92,45.94,45.9,45.93,35200.0,25.8384,25.8497,25.8272,25.844,35200.0
2012-05-02 12:55:00,45.94,45.95,45.92,45.93,23400.0,25.8497,25.8553,25.8384,25.844,23400.0
2012-05-02 13:00:00,45.93,45.93,45.9,45.9,23100.0,25.844,25.844,25.8272,25.8272,23100.0
2012-05-02 13:05:00,45.91,45.91,45.87,45.87,59300.0,25.8328,25.8328,25.8103,25.8103,59300.0
2012-05-02 13:10:00,45.87,45.9,45.87,45.9,25800.0,25.8103,25.8272,25.8103,25.8272,25800.0
2012-05-02 13:15:00,45.9,45.91,45.86,45.88,52600.0,25.8272,25.8328,25.8046,25.8159,52600.0
2012-05-02 13:20:00,45.88,45.91,45.88,45.89,26800.0,25.8159,25.8328,25.8159,25.8215,26800.0
2012-05-02 13:25:00,45.89,45.89,45.87,45.88,14200.0,25.8215,25.8215,25.8103,25.8159,14200.0
2012-05-02 13:30:00,45.88,45.89,45.87,45.88,17700.0,25.8159,25.8215,25.8103,25.8159,17700.0
2012-05-02 13:35:00,45.88,45.88,45.87,45.87,4900.0,25.8159,25.8159,25.8103,25.8103,4900.0
2012-05-02 13:40:00,45.88,45.88,45.86,45.88,36700.0,25.8159,25.8159,25.8046,25.8159,36700.0
2012-05-02 13:45:00,45.88,45.89,45.85,45.87,46200.0,25.8159,25.8215,25.799,25.8103,46200.0
2012-05-02 13:50:00,45.87,45.89,45.86,45.87,21500.0,25.8103,25.8215,25.8046,25.8103,21500.0
2012-05-02 13:55:00,45.88,45.9,45.86,45.89,39900.0,25.8159,25.8272,25.8046,25.8215,39900.0
2012-05-02 14:00:00,45.89,45.9,45.89,45.9,14300.0,25.8215,25.8272,25.8215,25.8272,14300.0
2012-05-02 14:05:00,45.9,45.91,45.89,45.91,27500.0,25.8272,25.8328,25.8215,25.8328,27500.0
2012-05-02 14:10:00,45.91,45.91,45.89,45.89,36800.0,25.8328,25.8328,25.8215,25.8215,36800.0
2012-05-02 14:15:00,45.9,45.91,45.89,45.91,47900.0,25.8272,25.8328,25.8215,25.8328,47900.0
2012-05-02 14:20:00,45.91,45.91,45.89,45.89,47900.0,25.8328,25.8328,25.8215,25.8215,47900.0
2012-05-02 14:25:00,45.9,45.9,45.89,45.89,46700.0,25.8272,25.8272,25.8215,25.8215,46700.0
2012-05-02 14:30:00,45.9,45.93,45.89,45.91,60700.0,25.8272,25.844,25.8215,25.8328,60700.0
2012-05-02 14:35:00,45.91,45.91,45.88,45.9,37000.0,25.8328,25.8328,25.8159,25.8272,37000.0
2012-05-02 14:40:00,45.89,45.9,45.88,45.9,21900.0,25.8215,25.8272,25.8159,25.8272,21900.0
2012-05-02 14:45:00,45.89,45.92,45.89,45.9,35900.0,25.8215,25.8384,25.8215,25.8272,35900.0
2012-05-02 14:50:00,45.89,45.9,45.87,45.89,52200.0,25.8215,25.8272,25.8103,25.8215,52200.0
2012-05-02 14:55:00,45.89,45.89,45.88,45.89,52200.0,25.8215,25.8215,25.8159,25.8215,52200.0
2012-05-02 15:00:00,45.89,45.89,45.87,45.88,63500.0,25.8215,25.8215,25.8103,25.8159,63500.0
2012-05-02 15:05:00,45.88,45.88,45.86,45.87,61400.0,25.8159,25.8159,25.8046,25.8103,61400.0
2012-05-02 15:10:00,45.87,45.88,45.86,45.86,48900.0,25.8103,25.8159,25.8046,25.8046,48900.0
2012-05-02 15:15:00,45.87,45.87,45.85,45.85,54900.0,25.8103,25.8103,25.799,25.799,54900.0
2012-05-02 15:20:00,45.86,45.86,45.85,45.85,64000.0,25.8046,25.8046,25.799,25.799,64000.0
2012-05-02 15:25:00,45.85,45.86,45.85,45.85,66400.0,25.799,25.8046,25.799,25.799,66400.0
2012-05-02 15:30:00,45.85,45.87,45.85,45.87,89600.0,25.799,25.8103,25.799,25.8103,89600.0
2012-05-02 15:35:00,45.87,45.88,45.85,45.86,110800.0,25.8103,25.8159,25.799,25.8046,110800.0
2012-05-02 15:40:00,45.86,45.88,45.86,45.88,74700.0,25.8046,25.8159,25.8046,25.8159,74700.0
2012-05-02 15:45:00,45.88,45.9,45.87,45.88,103200.0,25.8159,25.8272,25.8103,25.8159,103200.0
2012-05-02 15:50:00,45.89,45.9,45.88,45.89,129400.0,25.8215,25.8272,25.8159,25.8215,129400.0
2012-05-02 15:55:00,45.89,45.89,45.86,45.88,315900.0,25.8215,25.8215,25.8046,25.8159,315900.0
2012-05-03 09:30:00,45.27,45.5,45.24,45.5,203500.0,25.7489,25.8797,25.7318,25.8797,203500.0
2012-05-03 09:35:00,45.48,45.52,45.45,45.45,117100.0,25.8683,25.8911,25.8512,25.8512,117100.0
2012-05-03 09:40:00,45.46,45.5,45.45,45.5,63900.0,25.8569,25.8797,25.8512,25.8797,63900.0
2012-05-03 09:45:00,45.5,45.5,45.44,45.46,54900.0,25.8797,25.8797,25.8456,25.8569,54900.0
2012-05-03 09:50:00,45.45,45.46,45.42,45.46,62500.0,25.8512,25.8569,25.8342,25.8569,62500.0
2012-05-03 09:55:00,45.47,45.48,45.4,45.4,55800.0,25.8626,25.8683,25.8228,25.8228,55800.0
2012-05-03 10:00:00,45.4,45.4,45.32,45.36,63100.0,25.8228,25.8228,25.7773,25.8001,63100.0
2012-05-03 10:05:00,45.36,45.38,45.34,45.35,51100.0,25.8001,25.8114,25.7887,25.7944,51100.0
2012-05-03 10:10:00,45.34,45.36,45.32,45.35,39100.0,25.7887,25.8001,25.7773,25.7944,39100.0
2012-05-03 10:15:00,45.35,45.38,45.32,45.33,41300.0,25.7944,25.8114,25.7773,25.783,41300.0
2012-05-03 10:20:00,45.34,45.34,45.31,45.33,46900.0,25.7887,25.7887,25.7716,25.783,46900.0
2012-05-03 10:25:00,45.33,45.39,45.31,45.38,47300.0,25.783,25.8171,25.7716,25.8114,47300.0
2012-05-03 10:30:00,45.39,45.42,45.38,45.42,23800.0,25.8171,25.8342,25.8114,25.8342,23800.0
2012-05-03 10:35:00,45.42,45.42,45.34,45.35,48700.0,25.8342,25.8342,25.7887,25.7944,48700.0
2012-05-03 10:40:00,45.35,45.37,45.28,45.28,48400.0,25.7944,25.8057,25.7546,25.7546,48400.0
2012-05-03 10:45:00,45.29,45.35,45.28,45.28,33300.0,25.7602,25.7944,25.7546,25.7546,33300.0
2012-05-03 10:50:00,45.28,45.29,45.23,45.26,42200.0,25.7546,25.7602,25.7261,25.7432,42200.0
2012-05-03 10:55:00,45.26,45.3,45.26,45.3,22200.0,25.7432,25.7659,25.7432,25.7659,22200.0
2012-05-03 11:00:00,45.29,45.34,45.29,45.32,30800.0,25.7602,25.7887,25.7602,25.7773,30800.0
2012-05-03 11:05:00,45.31,45.36,45.31,45.33,56600.0,25.7716,25.8001,25.7716,25.783,56600.0
2012-05-03 11:10:00,45.33,45.37,45.32,45.36,39100.0,25.783,25.8057,25.7773,25.8001,39100.0
2012-05-03 11:15:00,45.36,45.4,45.36,45.38,29000.0,25.8001,25.8228,25.8001,25.8114,29000.0
2012-05-03 11:20:00,45.38,45.39,45.36,45.38,21700.0,25.8114,25.8171,25.8001,25.8114,21700.0
2012-05-03 11:25:00,45.39,45.45,45.39,45.44,27400.0,25.8171,25.8512,25.8171,25.8456,27400.0
2012-05-03 11:30:00,45.44,45.52,45.44,45.51,58300.0,25.8456,25.8911,25.8456,25.8854,58300.0
2012-05-03 11:35:00,45.51,45.52,45.47,45.48,120900.0,25.8854,25.8911,25.8626,25.8683,120900.0
2012-05-03 11:40:00,45.49,45.5,45.48,45.49,135300.0,25.874,25.8797,25.8683,25.874,135300.0
2012-05-03 11:45:00,45.49,45.5,45.44,45.44,124400.0,25.874,25.8797,25.8456,25.8456,124400.0
2012-05-03 11:50:00,45.44,45.47,45.42,45.44,254600.0,25.8456,25.8626,25.8342,25.8456,254600.0
2012-05-03 11:55:00,45.45,45.47,45.43,45.45,21300.0,25.8512,25.8626,25.8399,25.8512,21300.0
2012-05-03 12:00:00,45.46,45.49,45.45,45.47,38600.0,25.8569,25.874,25.8512,25.8626,38600.0
2012-05-03 12:05:00,45.47,45.47,45.42,45.46,30600.0,25.8626,25.8626,25.8342,25.8569,30600.0
2012-05-03 12:10:00,45.46,45.46,45.38,45.4,30600.0,25.8569,25.8569,25.8114,25.8228,30600.0
2012-05-03 12:15:00,45.4,45.42,45.38,45.4,26800.0,25.8228,25.8342,25.8114,25.8228,26800.0
2012-05-03 12:20:00,45.4,45.4,45.36,45.37,32400.0,25.8228,25.8228,25.8001,25.8057,32400.0
2012-05-03 12:25:00,45.36,45.41,45.36,45.39,39600.0,25.8001,25.8285,25.8001,25.8171,39600.0
2012-05-03 12:30:00,45.4,45.42,45.38,45.38,40600.0,25.8228,25.8342,25.8114,25.8114,40600.0
2012-05-03 12:35:00,45.38,45.46,45.38,45.44,29900.0,25.8114,25.8569,25.8114,25.8456,29900.0
2012-05-03 12:40:00,45.44,45.44,45.4,45.41,16400.0,25.8456,25.8456,25.8228,25.8285,16400.0
2012-05-03 12:45:00,45.41,45.43,45.39,45.39,12500.0,25.8285,25.8399,25.8171,25.8171,12500.0
2012-05-03 12:50:00,45.39,45.4,45.38,45.38,27000.0,25.8171,25.8228,25.8114,25.8114,27000.0
2012-05-03 12:55:00,45.38,45.39,45.36,45.38,15300.0,25.8114,25.8171,25.8001,25.8114,15300.0
2012-05-03 13:00:00,45.37,45.38,45.35,45.36,50500.0,25.8057,25.8114,25.7944,25.8001,50500.0
2012-05-03 13:05:00,45.35,45.36,45.33,45.36,24300.0,25.7944,25.8001,25.783,25.8001,24300.0
2012-05-03 13:10:00,45.36,45.41,45.35,45.41,76100.0,25.8001,25.8285,25.7944,25.8285,76100.0
2012-05-03 13:15:00,45.41,45.41,45.38,45.41,22500.0,25.8285,25.8285,25.8114,25.8285,22500.0
2012-05-03 13:20:00,45.41,45.43,45.4,45.41,32700.0,25.8285,25.8399,25.8228,25.8285,32700.0
2012-05-03 13:25:00,45.42,45.44,45.41,45.43,18900.0,25.8342,25.8456,25.8285,25.8399,18900.0
2012-05-03 13:30:00,45.44,45.44,45.42,45.42,11400.0,25.8456,25.8456,25.8342,25.8342,11400.0
2012-05-03 13:35:00,45.42,45.43,45.41,45.41,17200.0,25.8342,25.8399,25.8285,25.8285,17200.0
2012-05-03 13:40:00,45.41,45.41,45.33,45.33,156900.0,25.8285,25.8285,25.783,25.783,156900.0
2012-05-03 13:45:00,45.34,45.35,45.33,45.34,31100.0,25.7887,25.7944,25.783,25.7887,31100.0
2012-05-03 13:50:00,45.34,45.35,45.32,45.34,26000.0,25.7887,25.7944,25.7773,25.7887,26000.0
2012-05-03 13:55:00,45.34,45.35,45.32,45.33,14100.0,25.7887,25.7944,25.7773,25.783,14100.0
2012-05-03 14:00:00,45.33,45.36,45.32,45.35,21200.0,25.783,25.8001,25.7773,25.7944,21200.0
2012-05-03 14:05:00,45.35,45.37,45.33,45.33,31700.0,25.7944,25.8057,25.783,25.783,31700.0
2012-05-03 14:10:00,45.33,45.33,45.3,45.32,26600.0,25.783,25.783,25.7659,25.7773,26600.0
2012-05-03 14:15:00,45.33,45.36,45.32,45.33,54100.0,25.783,25.8001,25.7773,25.783,54100.0
2012-05-03 14:20:00,45.32,45.35,45.32,45.34,24700.0,25.7773,25.7944,25.7773,25.7887,24700.0
2012-05-03 14:25:00,45.34,45.34,45.32,45.32,14100.0,25.7887,25.7887,25.7773,25.7773,14100.0
2012-05-03 14:30:00,45.32,45.33,45.29,45.32,30200.0,25.7773,25.783,25.7602,25.7773,30200.0
2012-05-03 14:35:00,45.32,45.36,45.3,45.32,83700.0,25.7773,25.8001,25.7659,25.7773,83700.0
2012-05-03 14:40:00,45.32,45.33,45.28,45.28,94700.0,25.7773,25.783,25.7546,25.7546,94700.0
2012-05-03 14:45:00,45.28,45.29,45.25,45.25,49300.0,25.7546,25.7602,25.7375,25.7375,49300.0
2012-05-03 14:50:00,45.26,45.27,45.25,45.25,24500.0,25.7432,25.7489,25.7375,25.7375,24500.0
2012-05-03 14:55:00,45.25,45.26,45.24,45.24,28200.0,25.7375,25.7432,25.7318,25.7318,28200.0
2012-05-03 15:00:00,45.25,45.28,45.23,45.26,66400.0,25.7375,25.7546,25.7261,25.7432,66400.0
2012-05-03 15:05:00,45.26,45.27,45.21,45.21,41800.0,25.7432,25.7489,25.7147,25.7147,41800.0
2012-05-03 15:10:00,45.21,45.24,45.2,45.23,29200.0,25.7147,25.7318,25.7091,25.7261,29200.0
2012-05-03 15:15:00,45.24,45.29,45.23,45.24,42700.0,25.7318,25.7602,25.7261,25.7318,42700.0
2012-05-03 15:20:00,45.24,45.25,45.22,45.23,45200.0,25.7318,25.7375,25.7204,25.7261,45200.0
2012-05-03 15:25:00,45.23,45.23,45.19,45.2,37800.0,25.7261,25.7261,25.7034,25.7091,37800.0
2012-05-03 15:30:00,45.2,45.22,45.17,45.18,68300.0,25.7091,25.7204,25.692,25.6977,68300.0
2012-05-03 15:35:00,45.17,45.18,45.13,45.14,54900.0,25.692,25.6977,25.6692,25.6749,54900.0
2012-05-03 15:40:00,45.14,45.16,45.13,45.14,70800.0,25.6749,25.6863,25.6692,25.6749,70800.0
2012-05-03 15:45:00,45.14,45.15,45.12,45.13,71400.0,25.6749,25.6806,25.6636,25.6692,71400.0
2012-05-03 15:50:00,45.13,45.16,45.12,45.16,146300.0,25.6692,25.6863,25.6636,25.6863,146300.0
2012-05-03 15:55:00,45.15,45.23,45.15,45.2,464500.0,25.6806,25.7261,25.6806,25.7091,464500.0
2012-05-04 09:30:00,44.96,45.35,44.95,45.35,186700.0,25.5725,25.7944,25.5669,25.7944,186700.0
2012-05-04 09:35:00,45.32,45.39,45.25,45.37,157400.0,25.7773,25.8171,25.7375,25.8057,157400.0
2012-05-04 09:40:00,45.37,45.41,45.34,45.4,66900.0,25.8057,25.8285,25.7887,25.8228,66900.0
2012-05-04 09:45:00,45.4,45.41,45.35,45.37,44100.0,25.8228,25.8285,25.7944,25.8057,44100.0
2012-05-04 09:50:00,45.37,45.42,45.37,45.4,71800.0,25.8057,25.8342,25.8057,25.8228,71800.0
2012-05-04 09:55:00,45.41,45.48,45.39,45.46,608400.0,25.8285,25.8683,25.8171,25.8569,608400.0
2012-05-04 10:00:00,45.48,45.52,45.45,45.51,240000.0,25.8683,25.8911,25.8512,25.8854,240000.0
2012-05-04 10:05:00,45.51,45.56,45.5,45.53,128500.0,25.8854,25.9138,25.8797,25.8968,128500.0
2012-05-04 10:10:00,45.53,45.54,45.49,45.51,93000.0,25.8968,25.9024,25.874,25.8854,93000.0
2012-05-04 10:15:00,45.51,45.51,45.48,45.5,63100.0,25.8854,25.8854,25.8683,25.8797,63100.0
2012-05-04 10:20:00,45.5,45.56,45.5,45.56,62100.0,25.8797,25.9138,25.8797,25.9138,62100.0
2012-05-04 10:25:00,45.55,45.58,45.55,45.57,97500.0,25.9081,25.9252,25.9081,25.9195,97500.0
2012-05-04 10:30:00,45.57,45.57,45.54,45.57,154500.0,25.9195,25.9195,25.9024,25.9195,154500.0
2012-05-04 10:35:00,45.57,45.57,45.53,45.56,129600.0,25.9195,25.9195,25.8968,25.9138,129600.0
2012-05-04 10:40:00,45.55,45.57,45.54,45.54,137100.0,25.9081,25.9195,25.9024,25.9024,137100.0
2012-05-04 10:45:00,45.54,45.56,45.53,45.54,125300.0,25.9024,25.9138,25.8968,25.9024,125300.0
2012-05-04 10:50:00,45.54,45.55,45.52,45.52,73100.0,25.9024,25.9081,25.8911,25.8911,73100.0
2012-05-04 10:55:00,45.52,45.53,45.5,45.5,72200.0,25.8911,25.8968,25.8797,25.8797,72200.0
2012-05-04 11:00:00,45.5,45.51,45.49,45.49,50500.0,25.8797,25.8854,25.874,25.874,50500.0
2012-05-04 11:05:00,45.5,45.52,45.49,45.5,54800.0,25.8797,25.8911,25.874,25.8797,54800.0
2012-05-04 11:10:00,45.5,45.51,45.49,45.5,34100.0,25.8797,25.8854,25.874,25.8797,34100.0
2012-05-04 11:15:00,45.5,45.52,45.49,45.52,42800.0,25.8797,25.8911,25.874,25.8911,42800.0
2012-05-04 11:20:00,45.52,45.53,45.49,45.49,66200.0,25.8911,25.8968,25.874,25.874,66200.0
2012-05-04 11:25:00,45.5,45.53,45.48,45.52,48300.0,25.8797,25.8968,25.8683,25.8911,48300.0
2012-05-04 11:30:00,45.52,45.53,45.48,45.48,55400.0,25.8911,25.8968,25.8683,25.8683,55400.0
2012-05-04 11:35:00,45.48,45.48,45.44,45.47,74400.0,25.8683,25.8683,25.8456,25.8626,74400.0
2012-05-04 11:40:00,45.47,45.52,45.46,45.47,56000.0,25.8626,25.8911,25.8569,25.8626,56000.0
2012-05-04 11:45:00,45.47,45.5,45.44,45.5,169700.0,25.8626,25.8797,25.8456,25.8797,169700.0
2012-05-04 11:50:00,45.5,45.5,45.43,45.43,41300.0,25.8797,25.8797,25.8399,25.8399,41300.0
2012-05-04 11:55:00,45.43,45.45,45.41,45.45,63600.0,25.8399,25.8512,25.8285,25.8512,63600.0
2012-05-04 12:00:00,45.45,45.47,45.44,45.46,13900.0,25.8512,25.8626,25.8456,25.8569,13900.0
2012-05-04 12:05:00,45.46,45.49,45.46,45.49,14100.0,25.8569,25.874,25.8569,25.874,14100.0
2012-05-04 12:10:00,45.49,45.53,45.49,45.53,40600.0,25.874,25.8968,25.874,25.8968,40600.0
2012-05-04 12:15:00,45.52,45.54,45.52,45.54,25900.0,25.8911,25.9024,25.8911,25.9024,25900.0
2012-05-04 12:20:00,45.53,45.54,45.47,45.47,36900.0,25.8968,25.9024,25.8626,25.8626,36900.0
2012-05-04 12:25:00,45.47,45.49,45.47,45.48,15300.0,25.8626,25.874,25.8626,25.8683,15300.0
2012-05-04 12:30:00,45.47,45.5,45.47,45.5,17000.0,25.8626,25.8797,25.8626,25.8797,17000.0
2012-05-04 12:35:00,45.48,45.5,45.45,45.45,50600.0,25.8683,25.8797,25.8512,25.8512,50600.0
2012-05-04 12:40:00,45.46,45.46,45.43,45.45,55000.0,25.8569,25.8569,25.8399,25.8512,55000.0
2012-05-04 12:45:00,45.45,45.48,45.45,45.46,15200.0,25.8512,25.8683,25.8512,25.8569,15200.0
2012-05-04 12:50:00,45.47,45.5,45.46,45.48,31500.0,25.8626,25.8797,25.8569,25.8683,31500.0
2012-05-04 12:55:00,45.48,45.5,45.48,45.49,13400.0,25.8683,25.8797,25.8683,25.874,13400.0
2012-05-04 13:00:00,45.49,45.5,45.48,45.48,21600.0,25.874,25.8797,25.8683,25.8683,21600.0
2012-05-04 13:05:00,45.49,45.49,45.48,45.48,32000.0,25.874,25.874,25.8683,25.8683,32000.0
2012-05-04 13:10:00,45.48,45.5,45.48,45.49,23100.0,25.8683,25.8797,25.8683,25.874,23100.0
2012-05-04 13:15:00,45.49,45.53,45.49,45.53,36200.0,25.874,25.8968,25.874,25.8968,36200.0
2012-05-04 13:20:00,45.53,45.54,45.51,45.54,31300.0,25.8968,25.9024,25.8854,25.9024,31300.0
2012-05-04 13:25:00,45.53,45.55,45.53,45.55,37400.0,25.8968,25.9081,25.8968,25.9081,37400.0
2012-05-04 13:30:00,45.54,45.55,45.51,45.51,57700.0,25.9024,25.9081,25.8854,25.8854,57700.0
2012-05-04 13:35:00,45.52,45.52,45.49,45.5,38900.0,25.8911,25.8911,25.874,25.8797,38900.0
2012-05-04 13:40:00,45.51,45.52,45.5,45.52,21700.0,25.8854,25.8911,25.8797,25.8911,21700.0
2012-05-04 13:45:00,45.52,45.53,45.51,45.53,24600.0,25.8911,25.8968,25.8854,25.8968,24600.0
2012-05-04 13:50:00,45.53,45.53,45.52,45.53,17000.0,25.8968,25.8968,25.8911,25.8968,17000.0
2012-05-04 13:55:00,45.53,45.53,45.5,45.51,64100.0,25.8968,25.8968,25.8797,25.8854,64100.0
2012-05-04 14:00:00,45.5,45.52,45.5,45.51,27900.0,25.8797,25.8911,25.8797,25.8854,27900.0
2012-05-04 14:05:00,45.52,45.52,45.5,45.51,61000.0,25.8911,25.8911,25.8797,25.8854,61000.0
2012-05-04 14:10:00,45.51,45.52,45.5,45.51,46100.0,25.8854,25.8911,25.8797,25.8854,46100.0
2012-05-04 14:15:00,45.52,45.54,45.51,45.54,70800.0,25.8911,25.9024,25.8854,25.9024,70800.0
2012-05-04 14:20:00,45.54,45.54,45.53,45.54,24600.0,25.9024,25.9024,25.8968,25.9024,24600.0
2012-05-04 14:25:00,45.53,45.54,45.5,45.5,145800.0,25.8968,25.9024,25.8797,25.8797,145800.0
2012-05-04 14:30:00,45.5,45.51,45.47,45.47,75600.0,25.8797,25.8854,25.8626,25.8626,75600.0
2012-05-04 14:35:00,45.47,45.48,45.42,45.42,58700.0,25.8626,25.8683,25.8342,25.8342,58700.0
2012-05-04 14:40:00,45.42,45.43,45.36,45.37,47100.0,25.8342,25.8399,25.8001,25.8057,47100.0
2012-05-04 14:45:00,45.37,45.41,45.37,45.41,32200.0,25.8057,25.8285,25.8057,25.8285,32200.0
2012-05-04 14:50:00,45.41,45.43,45.4,45.41,63900.0,25.8285,25.8399,25.8228,25.8285,63900.0
2012-05-04 14:55:00,45.4,45.46,45.4,45.44,52100.0,25.8228,25.8569,25.8228,25.8456,52100.0
2012-05-04 15:00:00,45.44,45.46,45.43,45.44,92500.0,25.8456,25.8569,25.8399,25.8456,92500.0
2012-05-04 15:05:00,45.43,45.46,45.43,45.46,35000.0,25.8399,25.8569,25.8399,25.8569,35000.0
2012-05-04 15:10:00,45.46,45.46,45.43,45.44,54200.0,25.8569,25.8569,25.8399,25.8456,54200.0
2012-05-04 15:15:00,45.45,45.46,45.44,45.45,46400.0,25.8512,25.8569,25.8456,25.8512,46400.0
2012-05-04 15:20:00,45.45,45.46,45.42,45.42,48200.0,25.8512,25.8569,25.8342,25.8342,48200.0
2012-05-04 15:25:00,45.42,45.44,45.39,45.39,72500.0,25.8342,25.8456,25.8171,25.8171,72500.0
2012-05-04 15:30:00,45.4,45.41,45.35,45.35,118700.0,25.8228,25.8285,25.7944,25.7944,118700.0
2012-05-04 15:35:00,45.35,45.36,45.34,45.34,60700.0,25.7944,25.8001,25.7887,25.7887,60700.0
2012-05-04 15:40:00,45.34,45.38,45.33,45.37,110400.0,25.7887,25.8114,25.783,25.8057,110400.0
2012-05-04 15:45:00,45.36,45.38,45.35,45.38,74900.0,25.8001,25.8114,25.7944,25.8114,74900.0
2012-05-04 15:50:00,45.38,45.41,45.37,45.37,122700.0,25.8114,25.8285,25.8057,25.8057,122700.0
2012-05-04 15:55:00,45.38,45.41,45.34,45.36,380800.0,25.8114,25.8285,25.7887,25.8001,380800.0
2012-05-07 09:30:00,45.27,45.44,45.26,45.42,103100.0,25.7489,25.8456,25.7432,25.8342,103100.0
2012-05-07 09:35:00,45.4,45.42,45.32,45.34,76000.0,25.8228,25.8342,25.7773,25.7887,76000.0
2012-05-07 09:40:00,45.33,45.44,45.33,45.36,68000.0,25.783,25.8456,25.783,25.8001,68000.0
2012-05-07 09:45:00,45.35,45.42,45.34,45.42,35600.0,25.7944,25.8342,25.7887,25.8342,35600.0
2012-05-07 09:50:00,45.43,45.46,45.42,45.43,38300.0,25.8399,25.8569,25.8342,25.8399,38300.0
2012-05-07 09:55:00,45.43,45.48,45.41,45.46,32700.0,25.8399,25.8683,25.8285,25.8569,32700.0
2012-05-07 10:00:00,45.47,45.48,45.45,45.45,52000.0,25.8626,25.8683,25.8512,25.8512,52000.0
2012-05-07 10:05:00,45.45,45.5,45.45,45.48,41900.0,25.8512,25.8797,25.8512,25.8683,41900.0
2012-05-07 10:10:00,45.47,45.47,45.41,45.42,56200.0,25.8626,25.8626,25.8285,25.8342,56200.0
2012-05-07 10:15:00,45.41,45.41,45.33,45.36,46400.0,25.8285,25.8285,25.783,25.8001,46400.0
2012-05-07 10:20:00,45.36,45.39,45.35,45.39,46200.0,25.8001,25.8171,25.7944,25.8171,46200.0
2012-05-07 10:25:00,45.39,45.41,45.35,45.35,52500.0,25.8171,25.8285,25.7944,25.7944,52500.0
2012-05-07 10:30:00,45.35,45.39,45.34,45.38,64800.0,25.7944,25.8171,25.7887,25.8114,64800.0
2012-05-07 10:35:00,45.38,45.41,45.37,45.41,52100.0,25.8114,25.8285,25.8057,25.8285,52100.0
2012-05-07 10:40:00,45.41,45.46,45.41,45.46,45500.0,25.8285,25.8569,25.8285,25.8569,45500.0
2012-05-07 10:45:00,45.46,45.48,45.45,45.46,29700.0,25.8569,25.8683,25.8512,25.8569,29700.0
2012-05-07 10:50:00,45.46,45.47,45.43,45.47,31000.0,25.8569,25.8626,25.8399,25.8626,31000.0
2012-05-07 10:55:00,45.47,45.47,45.44,45.44,33300.0,25.8626,25.8626,25.8456,25.8456,33300.0
2012-05-07 11:00:00,45.44,45.45,45.42,45.44,42700.0,25.8456,25.8512,25.8342,25.8456,42700.0
2012-05-07 11:05:00,45.44,45.47,45.44,45.47,30900.0,25.8456,25.8626,25.8456,25.8626,30900.0
2012-05-07 11:10:00,45.47,45.48,45.46,45.48,28800.0,25.8626,25.8683,25.8569,25.8683,28800.0
2012-05-07 11:15:00,45.48,45.48,45.44,45.44,31300.0,25.8683,25.8683,25.8456,25.8456,31300.0
2012-05-07 11:20:00,45.45,45.45,45.42,45.42,54100.0,25.8512,25.8512,25.8342,25.8342,54100.0
2012-05-07 11:25:00,45.42,45.44,45.41,45.43,46700.0,25.8342,25.8456,25.8285,25.8399,46700.0
2012-05-07 11:30:00,45.42,45.45,45.4,45.45,59200.0,25.8342,25.8512,25.8228,25.8512,59200.0
2012-05-07 11:35:00,45.45,45.45,45.4,45.43,38100.0,25.8512,25.8512,25.8228,25.8399,38100.0
2012-05-07 11:40:00,45.43,45.43,45.35,45.37,100400.0,25.8399,25.8399,25.7944,25.8057,100400.0
2012-05-07 11:45:00,45.36,45.36,45.32,45.33,55300.0,25.8001,25.8001,25.7773,25.783,55300.0
2012-05-07 11:50:00,45.34,45.35,45.33,45.34,18000.0,25.7887,25.7944,25.783,25.7887,18000.0
2012-05-07 11:55:00,45.34,45.35,45.33,45.34,27500.0,25.7887,25.7944,25.783,25.7887,27500.0
2012-05-07 12:00:00,45.33,45.34,45.31,45.32,48900.0,25.783,25.7887,25.7716,25.7773,48900.0
2012-05-07 12:05:00,45.32,45.32,45.25,45.27,67800.0,25.7773,25.7773,25.7375,25.7489,67800.0
2012-05-07 12:10:00,45.27,45.29,45.27,45.28,74200.0,25.7489,25.7602,25.7489,25.7546,74200.0
2012-05-07 12:15:00,45.28,45.29,45.23,45.26,38200.0,25.7546,25.7602,25.7261,25.7432,38200.0
2012-05-07 12:20:00,45.26,45.27,45.25,45.26,34600.0,25.7432,25.7489,25.7375,25.7432,34600.0
2012-05-07 12:25:00,45.25,45.26,45.22,45.22,40900.0,25.7375,25.7432,25.7204,25.7204,40900.0
2012-05-07 12:30:00,45.23,45.25,45.23,45.24,43700.0,25.7261,25.7375,25.7261,25.7318,43700.0
2012-05-07 12:35:00,45.25,45.25,45.21,45.22,61000.0,25.7375,25.7375,25.7147,25.7204,61000.0
2012-05-07 12:40:00,45.22,45.26,45.21,45.25,27100.0,25.7204,25.7432,25.7147,25.7375,27100.0
2012-05-07 12:45:00,45.26,45.26,45.24,45.25,28300.0,25.7432,25.7432,25.7318,25.7375,28300.0
2012-05-07 12:50:00,45.24,45.26,45.23,45.26,24200.0,25.7318,25.7432,25.7261,25.7432,24200.0
2012-05-07 12:55:00,45.26,45.28,45.25,45.28,20300.0,25.7432,25.7546,25.7375,25.7546,20300.0
2012-05-07 13:00:00,45.28,45.3,45.27,45.29,22800.0,25.7546,25.7659,25.7489,25.7602,22800.0
2012-05-07 13:05:00,45.29,45.29,45.27,45.29,22700.0,25.7602,25.7602,25.7489,25.7602,22700.0
2012-05-07 13:10:00,45.29,45.32,45.28,45.32,16000.0,25.7602,25.7773,25.7546,25.7773,16000.0
2012-05-07 13:15:00,45.32,45.32,45.3,45.31,26800.0,25.7773,25.7773,25.7659,25.7716,26800.0
2012-05-07 13:20:00,45.31,45.34,45.3,45.32,29400.0,25.7716,25.7887,25.7659,25.7773,29400.0
2012-05-07 13:25:00,45.33,45.34,45.33,45.34,7300.0,25.783,25.7887,25.783,25.7887,7300.0
2012-05-07 13:30:00,45.34,45.38,45.31,45.37,112800.0,25.7887,25.8114,25.7716,25.8057,112800.0
2012-05-07 13:35:00,45.38,45.4,45.37,45.4,72200.0,25.8114,25.8228,25.8057,25.8228,72200.0
2012-05-07 13:40:00,45.4,45.42,45.39,45.42,43500.0,25.8228,25.8342,25.8171,25.8342,43500.0
2012-05-07 13:45:00,45.41,45.44,45.41,45.43,59800.0,25.8285,25.8456,25.8285,25.8399,59800.0
2012-05-07 13:50:00,45.43,45.45,45.42,45.45,21800.0,25.8399,25.8512,25.8342,25.8512,21800.0
2012-05-07 13:55:00,45.45,45.47,45.45,45.47,28300.0,25.8512,25.8626,25.8512,25.8626,28300.0
2012-05-07 14:00:00,45.46,45.47,45.46,45.47,38000.0,25.8569,25.8626,25.8569,25.8626,38000.0
2012-05-07 14:05:00,45.46,45.49,45.45,45.46,79300.0,25.8569,25.874,25.8512,25.8569,79300.0
2012-05-07 14:10:00,45.46,45.47,45.43,45.44,39200.0,25.8569,25.8626,25.8399,25.8456,39200.0
2012-05-07 14:15:00,45.43,45.44,45.42,45.44,33500.0,25.8399,25.8456,25.8342,25.8456,33500.0
2012-05-07 14:20:00,45.44,45.45,45.44,45.45,18400.0,25.8456,25.8512,25.8456,25.8512,18400.0
2012-05-07 14:25:00,45.44,45.45,45.43,45.44,48700.0,25.8456,25.8512,25.8399,25.8456,48700.0
2012-05-07 14:30:00,45.43,45.46,45.43,45.45,27600.0,25.8399,25.8569,25.8399,25.8512,27600.0
2012-05-07 14:35:00,45.46,45.46,45.45,45.45,16300.0,25.8569,25.8569,25.8512,25.8512,16300.0
2012-05-07 14:40:00,45.46,45.46,45.44,45.45,44100.0,25.8569,25.8569,25.8456,25.8512,44100.0
2012-05-07 14:45:00,45.46,45.46,45.41,45.41,59400.0,25.8569,25.8569,25.8285,25.8285,59400.0
2012-05-07 14:50:00,45.41,45.43,45.4,45.41,34100.0,25.8285,25.8399,25.8228,25.8285,34100.0
2012-05-07 14:55:00,45.42,45.43,45.42,45.43,33800.0,25.8342,25.8399,25.8342,25.8399,33800.0
2012-05-07 15:00:00,45.43,45.44,45.41,45.42,38400.0,25.8399,25.8456,25.8285,25.8342,38400.0
2012-05-07 15:05:00,45.41,45.42,45.39,45.39,44100.0,25.8285,25.8342,25.8171,25.8171,44100.0
2012-05-07 15:10:00,45.39,45.42,45.38,45.42,43900.0,25.8171,25.8342,25.8114,25.8342,43900.0
2012-05-07 15:15:00,45.41,45.44,45.41,45.44,35600.0,25.8285,25.8456,25.8285,25.8456,35600.0
2012-05-07 15:20:00,45.44,45.45,45.43,45.45,27500.0,25.8456,25.8512,25.8399,25.8512,27500.0
2012-05-07 15:25:00,45.45,45.45,45.43,45.44,34700.0,25.8512,25.8512,25.8399,25.8456,34700.0
2012-05-07 15:30:00,45.43,45.46,45.43,45.45,45200.0,25.8399,25.8569,25.8399,25.8512,45200.0
2012-05-07 15:35:00,45.45,45.45,45.44,45.44,35600.0,25.8512,25.8512,25.8456,25.8456,35600.0
2012-05-07 15:40:00,45.44,45.46,45.44,45.46,47400.0,25.8456,25.8569,25.8456,25.8569,47400.0
2012-05-07 15:45:00,45.46,45.46,45.44,45.44,96300.0,25.8569,25.8569,25.8456,25.8456,96300.0
2012-05-07 15:50:00,45.45,45.45,45.4,45.41,173200.0,25.8512,25.8512,25.8228,25.8285,173200.0
2012-05-07 15:55:00,45.41,45.45,45.4,45.45,275500.0,25.8285,25.8512,25.8228,25.8512,275500.0
2012-05-08 09:30:00,45.34,45.43,45.27,45.42,111400.0,25.7887,25.8399,25.7489,25.8342,111400.0
2012-05-08 09:35:00,45.42,45.44,45.38,45.41,82000.0,25.8342,25.8456,25.8114,25.8285,82000.0
2012-05-08 09:40:00,45.41,45.47,45.4,45.46,84000.0,25.8285,25.8626,25.8228,25.8569,84000.0
2012-05-08 09:45:00,45.47,45.56,45.46,45.55,85200.0,25.8626,25.9138,25.8569,25.9081,85200.0
2012-05-08 09:50:00,45.55,45.62,45.55,45.61,81100.0,25.9081,25.9479,25.9081,25.9423,81100.0
2012-05-08 09:55:00,45.61,45.62,45.58,45.62,65200.0,25.9423,25.9479,25.9252,25.9479,65200.0
2012-05-08 10:00:00,45.62,45.66,45.6,45.62,91900.0,25.9479,25.9707,25.9366,25.9479,91900.0
2012-05-08 10:05:00,45.62,45.65,45.59,45.65,69600.0,25.9479,25.965,25.9309,25.965,69600.0
2012-05-08 10:10:00,45.65,45.69,45.64,45.69,39100.0,25.965,25.9878,25.9593,25.9878,39100.0
2012-05-08 10:15:00,45.68,45.69,45.62,45.64,68400.0,25.9821,25.9878,25.9479,25.9593,68400.0
2012-05-08 10:20:00,45.64,45.64,45.63,45.64,25700.0,25.9593,25.9593,25.9536,25.9593,25700.0
2012-05-08 10:25:00,45.63,45.64,45.62,45.63,38000.0,25.9536,25.9593,25.9479,25.9536,38000.0
2012-05-08 10:30:00,45.62,45.63,45.59,45.6,77700.0,25.9479,25.9536,25.9309,25.9366,77700.0
2012-05-08 10:35:00,45.6,45.62,45.58,45.6,54500.0,25.9366,25.9479,25.9252,25.9366,54500.0
2012-05-08 10:40:00,45.6,45.62,45.59,45.61,35800.0,25.9366,25.9479,25.9309,25.9423,35800.0
2012-05-08 10:45:00,45.62,45.62,45.58,45.6,80100.0,25.9479,25.9479,25.9252,25.9366,80100.0
2012-05-08 10:50:00,45.61,45.65,45.6,45.64,66000.0,25.9423,25.965,25.9366,25.9593,66000.0
2012-05-08 10:55:00,45.63,45.66,45.63,45.64,45600.0,25.9536,25.9707,25.9536,25.9593,45600.0
2012-05-08 11:00:00,45.64,45.66,45.61,45.63,42700.0,25.9593,25.9707,25.9423,25.9536,42700.0
2012-05-08 11:05:00,45.63,45.63,45.55,45.55,44100.0,25.9536,25.9536,25.9081,25.9081,44100.0
2012-05-08 11:10:00,45.55,45.56,45.5,45.52,62500.0,25.9081,25.9138,25.8797,25.8911,62500.0
2012-05-08 11:15:00,45.51,45.53,45.48,45.52,61900.0,25.8854,25.8968,25.8683,25.8911,61900.0
2012-05-08 11:20:00,45.52,45.52,45.44,45.45,47100.0,25.8911,25.8911,25.8456,25.8512,47100.0
2012-05-08 11:25:00,45.44,45.46,45.44,45.46,17500.0,25.8456,25.8569,25.8456,25.8569,17500.0
2012-05-08 11:30:00,45.46,45.5,45.45,45.49,68100.0,25.8569,25.8797,25.8512,25.874,68100.0
2012-05-08 11:35:00,45.49,45.52,45.48,45.5,50100.0,25.874,25.8911,25.8683,25.8797,50100.0
2012-05-08 11:40:00,45.49,45.52,45.46,45.46,53600.0,25.874,25.8911,25.8569,25.8569,53600.0
2012-05-08 11:45:00,45.46,45.51,45.44,45.44,84300.0,25.8569,25.8854,25.8456,25.8456,84300.0
2012-05-08 11:50:00,45.44,45.46,45.43,45.45,35600.0,25.8456,25.8569,25.8399,25.8512,35600.0
2012-05-08 11:55:00,45.45,45.49,45.44,45.49,38600.0,25.8512,25.874,25.8456,25.874,38600.0
2012-05-08 12:00:00,45.49,45.51,45.47,45.5,112000.0,25.874,25.8854,25.8626,25.8797,112000.0
2012-05-08 12:05:00,45.49,45.5,45.48,45.5,143600.0,25.874,25.8797,25.8683,25.8797,143600.0
2012-05-08 12:10:00,45.5,45.52,45.49,45.52,33000.0,25.8797,25.8911,25.874,25.8911,33000.0
2012-05-08 12:15:00,45.52,45.55,45.52,45.54,19400.0,25.8911,25.9081,25.8911,25.9024,19400.0
2012-05-08 12:20:00,45.54,45.56,45.53,45.55,89100.0,25.9024,25.9138,25.8968,25.9081,89100.0
2012-05-08 12:25:00,45.54,45.56,45.53,45.54,61400.0,25.9024,25.9138,25.8968,25.9024,61400.0
2012-05-08 12:30:00,45.54,45.54,45.52,45.53,19900.0,25.9024,25.9024,25.8911,25.8968,19900.0
2012-05-08 12:35:00,45.52,45.56,45.52,45.56,28300.0,25.8911,25.9138,25.8911,25.9138,28300.0
2012-05-08 12:40:00,45.56,45.56,45.52,45.53,40300.0,25.9138,25.9138,25.8911,25.8968,40300.0
2012-05-08 12:45:00,45.52,45.56,45.52,45.55,22700.0,25.8911,25.9138,25.8911,25.9081,22700.0
2012-05-08 12:50:00,45.56,45.56,45.55,45.56,12400.0,25.9138,25.9138,25.9081,25.9138,12400.0
2012-05-08 12:55:00,45.56,45.57,45.55,45.56,25100.0,25.9138,25.9195,25.9081,25.9138,25100.0
2012-05-08 13:00:00,45.55,45.58,45.55,45.58,35100.0,25.9081,25.9252,25.9081,25.9252,35100.0
2012-05-08 13:05:00,45.58,45.61,45.57,45.6,52000.0,25.9252,25.9423,25.9195,25.9366,52000.0
2012-05-08 13:10:00,45.6,45.62,45.6,45.62,32700.0,25.9366,25.9479,25.9366,25.9479,32700.0
2012-05-08 13:15:00,45.62,45.63,45.6,45.63,38500.0,25.9479,25.9536,25.9366,25.9536,38500.0
2012-05-08 13:20:00,45.63,45.65,45.63,45.64,25800.0,25.9536,25.965,25.9536,25.9593,25800.0
2012-05-08 13:25:00,45.65,45.67,45.64,45.67,36500.0,25.965,25.9764,25.9593,25.9764,36500.0
2012-05-08 13:30:00,45.67,45.67,45.65,45.65,46700.0,25.9764,25.9764,25.965,25.965,46700.0
2012-05-08 13:35:00,45.66,45.67,45.61,45.63,71800.0,25.9707,25.9764,25.9423,25.9536,71800.0
2012-05-08 13:40:00,45.62,45.63,45.61,45.62,17300.0,25.9479,25.9536,25.9423,25.9479,17300.0
2012-05-08 13:45:00,45.62,45.63,45.61,45.62,23900.0,25.9479,25.9536,25.9423,25.9479,23900.0
2012-05-08 13:50:00,45.62,45.62,45.57,45.58,53400.0,25.9479,25.9479,25.9195,25.9252,53400.0
2012-05-08 13:55:00,45.59,45.6,45.58,45.6,32000.0,25.9309,25.9366,25.9252,25.9366,32000.0
2012-05-08 14:00:00,45.59,45.6,45.58,45.58,49600.0,25.9309,25.9366,25.9252,25.9252,49600.0
2012-05-08 14:05:00,45.58,45.59,45.54,45.55,60900.0,25.9252,25.9309,25.9024,25.9081,60900.0
2012-05-08 14:10:00,45.54,45.57,45.54,45.57,90900.0,25.9024,25.9195,25.9024,25.9195,90900.0
2012-05-08 14:15:00,45.57,45.58,45.56,45.58,41500.0,25.9195,25.9252,25.9138,25.9252,41500.0
2012-05-08 14:20:00,45.58,45.59,45.57,45.58,33600.0,25.9252,25.9309,25.9195,25.9252,33600.0
2012-05-08 14:25:00,45.58,45.6,45.57,45.6,44600.0,25.9252,25.9366,25.9195,25.9366,44600.0
2012-05-08 14:30:00,45.59,45.62,45.59,45.62,55900.0,25.9309,25.9479,25.9309,25.9479,55900.0
2012-05-08 14:35:00,45.62,45.62,45.61,45.61,33300.0,25.9479,25.9479,25.9423,25.9423,33300.0
2012-05-08 14:40:00,45.62,45.64,45.62,45.64,39500.0,25.9479,25.9593,25.9479,25.9593,39500.0
2012-05-08 14:45:00,45.64,45.65,45.63,45.64,70400.0,25.9593,25.965,25.9536,25.9593,70400.0
2012-05-08 14:50:00,45.64,45.68,45.64,45.67,82400.0,25.9593,25.9821,25.9593,25.9764,82400.0
2012-05-08 14:55:00,45.66,45.69,45.66,45.69,101000.0,25.9707,25.9878,25.9707,25.9878,101000.0
2012-05-08 15:00:00,45.69,45.69,45.67,45.69,102000.0,25.9878,25.9878,25.9764,25.9878,102000.0
2012-05-08 15:05:00,45.68,45.69,45.65,45.67,81000.0,25.9821,25.9878,25.965,25.9764,81000.0
2012-05-08 15:10:00,45.66,45.69,45.65,45.67,41500.0,25.9707,25.9878,25.965,25.9764,41500.0
2012-05-08 15:15:00,45.67,45.73,45.67,45.73,106300.0,25.9764,26.0105,25.9764,26.0105,106300.0
2012-05-08 15:20:00,45.73,45.74,45.72,45.73,73200.0,26.0105,26.0162,26.0048,26.0105,73200.0
2012-05-08 15:25:00,45.72,45.73,45.7,45.71,68100.0,26.0048,26.0105,25.9934,25.9991,68100.0
2012-05-08 15:30:00,45.7,45.71,45.67,45.67,57000.0,25.9934,25.9991,25.9764,25.9764,57000.0
2012-05-08 15:35:00,45.67,45.72,45.66,45.7,74200.0,25.9764,26.0048,25.9707,25.9934,74200.0
2012-05-08 15:40:00,45.7,45.71,45.65,45.7,65500.0,25.9934,25.9991,25.965,25.9934,65500.0
2012-05-08 15:45:00,45.7,45.73,45.69,45.7,88400.0,25.9934,26.0105,25.9878,25.9934,88400.0
2012-05-08 15:50:00,45.7,45.76,45.7,45.75,126800.0,25.9934,26.0276,25.9934,26.0219,126800.0
2012-05-08 15:55:00,45.75,45.76,45.7,45.71,269700.0,26.0219,26.0276,25.9934,25.9991,269700.0
2012-05-09 09:30:00,45.36,45.52,45.33,45.52,233500.0,25.8001,25.8911,25.783,25.8911,233500.0
2012-05-09 09:35:00,45.52,45.58,45.5,45.54,61300.0,25.8911,25.9252,25.8797,25.9024,61300.0
2012-05-09 09:40:00,45.55,45.57,45.47,45.48,30500.0,25.9081,25.9195,25.8626,25.8683,30500.0
2012-05-09 09:45:00,45.48,45.5,45.44,45.45,42400.0,25.8683,25.8797,25.8456,25.8512,42400.0
2012-05-09 09:50:00,45.46,45.49,45.45,45.45,32200.0,25.8569,25.874,25.8512,25.8512,32200.0
2012-05-09 09:55:00,45.45,45.46,45.36,45.36,40900.0,25.8512,25.8569,25.8001,25.8001,40900.0
2012-05-09 10:00:00,45.36,45.49,45.35,45.48,109000.0,25.8001,25.874,25.7944,25.8683,109000.0
2012-05-09 10:05:00,45.48,45.51,45.42,45.42,91300.0,25.8683,25.8854,25.8342,25.8342,91300.0
2012-05-09 10:10:00,45.43,45.45,45.39,45.42,57400.0,25.8399,25.8512,25.8171,25.8342,57400.0
2012-05-09 10:15:00,45.42,45.43,45.37,45.38,35400.0,25.8342,25.8399,25.8057,25.8114,35400.0
2012-05-09 10:20:00,45.38,45.39,45.34,45.39,35700.0,25.8114,25.8171,25.7887,25.8171,35700.0
2012-05-09 10:25:00,45.4,45.43,45.37,45.42,70900.0,25.8228,25.8399,25.8057,25.8342,70900.0
2012-05-09 10:30:00,45.42,45.44,45.38,45.4,48600.0,25.8342,25.8456,25.8114,25.8228,48600.0
2012-05-09 10:35:00,45.4,45.4,45.35,45.37,28900.0,25.8228,25.8228,25.7944,25.8057,28900.0
2012-05-09 10:40:00,45.35,45.43,45.35,45.42,51500.0,25.7944,25.8399,25.7944,25.8342,51500.0
2012-05-09 10:45:00,45.42,45.43,45.4,45.4,43800.0,25.8342,25.8399,25.8228,25.8228,43800.0
2012-05-09 10:50:00,45.41,45.42,45.39,45.41,27900.0,25.8285,25.8342,25.8171,25.8285,27900.0
2012-05-09 10:55:00,45.4,45.42,45.38,45.38,34300.0,25.8228,25.8342,25.8114,25.8114,34300.0
2012-05-09 11:00:00,45.38,45.39,45.36,45.37,28300.0,25.8114,25.8171,25.8001,25.8057,28300.0
2012-05-09 11:05:00,45.37,45.37,45.35,45.36,29300.0,25.8057,25.8057,25.7944,25.8001,29300.0
2012-05-09 11:10:00,45.36,45.46,45.36,45.4,86600.0,25.8001,25.8569,25.8001,25.8228,86600.0
2012-05-09 11:15:00,45.41,45.47,45.4,45.45,24800.0,25.8285,25.8626,25.8228,25.8512,24800.0
2012-05-09 11:20:00,45.45,45.51,45.44,45.48,44100.0,25.8512,25.8854,25.8456,25.8683,44100.0
2012-05-09 11:25:00,45.48,45.5,45.44,45.44,39600.0,25.8683,25.8797,25.8456,25.8456,39600.0
2012-05-09 11:30:00,45.44,45.49,45.41,45.48,44200.0,25.8456,25.874,25.8285,25.8683,44200.0
2012-05-09 11:35:00,45.48,45.54,45.46,45.54,23800.0,25.8683,25.9024,25.8569,25.9024,23800.0
2012-05-09 11:40:00,45.53,45.55,45.48,45.49,27200.0,25.8968,25.9081,25.8683,25.874,27200.0
2012-05-09 11:45:00,45.49,45.51,45.45,45.46,23800.0,25.874,25.8854,25.8512,25.8569,23800.0
2012-05-09 11:50:00,45.46,45.48,45.45,45.45,16800.0,25.8569,25.8683,25.8512,25.8512,16800.0
2012-05-09 11:55:00,45.45,45.48,45.42,45.44,32400.0,25.8512,25.8683,25.8342,25.8456,32400.0
2012-05-09 12:00:00,45.44,45.47,45.43,45.44,20300.0,25.8456,25.8626,25.8399,25.8456,20300.0
2012-05-09 12:05:00,45.44,45.45,45.41,45.41,14100.0,25.8456,25.8512,25.8285,25.8285,14100.0
2012-05-09 12:10:00,45.42,45.42,45.38,45.4,19400.0,25.8342,25.8342,25.8114,25.8228,19400.0
2012-05-09 12:15:00,45.39,45.39,45.36,45.39,28300.0,25.8171,25.8171,25.8001,25.8171,28300.0
2012-05-09 12:20:00,45.38,45.38,45.35,45.35,16200.0,25.8114,25.8114,25.7944,25.7944,16200.0
2012-05-09 12:25:00,45.35,45.38,45.34,45.35,20700.0,25.7944,25.8114,25.7887,25.7944,20700.0
2012-05-09 12:30:00,45.35,45.35,45.32,45.34,24700.0,25.7944,25.7944,25.7773,25.7887,24700.0
2012-05-09 12:35:00,45.35,45.35,45.32,45.34,17600.0,25.7944,25.7944,25.7773,25.7887,17600.0
2012-05-09 12:40:00,45.34,45.37,45.32,45.36,35500.0,25.7887,25.8057,25.7773,25.8001,35500.0
2012-05-09 12:45:00,45.35,45.39,45.35,45.39,20300.0,25.7944,25.8171,25.7944,25.8171,20300.0
2012-05-09 12:50:00,45.39,45.41,45.39,45.41,17300.0,25.8171,25.8285,25.8171,25.8285,17300.0
2012-05-09 12:55:00,45.42,45.45,45.4,45.45,14800.0,25.8342,25.8512,25.8228,25.8512,14800.0
2012-05-09 13:00:00,45.45,45.5,45.43,45.5,19800.0,25.8512,25.8797,25.8399,25.8797,19800.0
2012-05-09 13:05:00,45.5,45.5,45.47,45.49,19500.0,25.8797,25.8797,25.8626,25.874,19500.0
2012-05-09 13:10:00,45.49,45.5,45.47,45.47,20700.0,25.874,25.8797,25.8626,25.8626,20700.0
2012-05-09 13:15:00,45.47,45.49,45.44,45.45,25100.0,25.8626,25.874,25.8456,25.8512,25100.0
2012-05-09 13:20:00,45.45,45.52,45.44,45.51,56000.0,25.8512,25.8911,25.8456,25.8854,56000.0
2012-05-09 13:25:00,45.52,45.55,45.5,45.54,17200.0,25.8911,25.9081,25.8797,25.9024,17200.0
2012-05-09 13:30:00,45.54,45.57,45.53,45.55,34500.0,25.9024,25.9195,25.8968,25.9081,34500.0
2012-05-09 13:35:00,45.56,45.56,45.48,45.48,113900.0,25.9138,25.9138,25.8683,25.8683,113900.0
2012-05-09 13:40:00,45.49,45.53,45.49,45.52,21700.0,25.874,25.8968,25.874,25.8911,21700.0
2012-05-09 13:45:00,45.53,45.55,45.52,45.54,17200.0,25.8968,25.9081,25.8911,25.9024,17200.0
2012-05-09 13:50:00,45.55,45.57,45.51,45.54,52200.0,25.9081,25.9195,25.8854,25.9024,52200.0
2012-05-09 13:55:00,45.54,45.56,45.51,45.51,20800.0,25.9024,25.9138,25.8854,25.8854,20800.0
2012-05-09 14:00:00,45.51,45.53,45.5,45.52,23400.0,25.8854,25.8968,25.8797,25.8911,23400.0
2012-05-09 14:05:00,45.52,45.52,45.49,45.51,20800.0,25.8911,25.8911,25.874,25.8854,20800.0
2012-05-09 14:10:00,45.51,45.55,45.5,45.53,98300.0,25.8854,25.9081,25.8797,25.8968,98300.0
2012-05-09 14:15:00,45.53,45.55,45.48,45.49,92100.0,25.8968,25.9081,25.8683,25.874,92100.0
2012-05-09 14:20:00,45.49,45.5,45.47,45.48,22300.0,25.874,25.8797,25.8626,25.8683,22300.0
2012-05-09 14:25:00,45.48,45.5,45.47,45.49,38800.0,25.8683,25.8797,25.8626,25.874,38800.0
2012-05-09 14:30:00,45.49,45.49,45.48,45.49,8400.0,25.874,25.874,25.8683,25.874,8400.0
2012-05-09 14:35:00,45.49,45.49,45.45,45.46,33100.0,25.874,25.874,25.8512,25.8569,33100.0
2012-05-09 14:40:00,45.46,45.48,45.45,45.47,23800.0,25.8569,25.8683,25.8512,25.8626,23800.0
2012-05-09 14:45:00,45.48,45.48,45.45,45.46,23700.0,25.8683,25.8683,25.8512,25.8569,23700.0
2012-05-09 14:50:00,45.46,45.48,45.44,45.45,45800.0,25.8569,25.8683,25.8456,25.8512,45800.0
2012-05-09 14:55:00,45.45,45.45,45.4,45.4,47100.0,25.8512,25.8512,25.8228,25.8228,47100.0
2012-05-09 15:00:00,45.41,45.41,45.39,45.41,28900.0,25.8285,25.8285,25.8171,25.8285,28900.0
2012-05-09 15:05:00,45.41,45.42,45.39,45.41,25700.0,25.8285,25.8342,25.8171,25.8285,25700.0
2012-05-09 15:10:00,45.4,45.44,45.39,45.41,58200.0,25.8228,25.8456,25.8171,25.8285,58200.0
2012-05-09 15:15:00,45.41,45.47,45.4,45.45,45000.0,25.8285,25.8626,25.8228,25.8512,45000.0
2012-05-09 15:20:00,45.45,45.46,45.43,45.45,56100.0,25.8512,25.8569,25.8399,25.8512,56100.0
2012-05-09 15:25:00,45.46,45.46,45.45,45.45,16500.0,25.8569,25.8569,25.8512,25.8512,16500.0
2012-05-09 15:30:00,45.45,45.47,45.44,45.46,37100.0,25.8512,25.8626,25.8456,25.8569,37100.0
2012-05-09 15:35:00,45.46,45.46,45.43,45.45,58800.0,25.8569,25.8569,25.8399,25.8512,58800.0
2012-05-09 15:40:00,45.45,45.49,45.44,45.48,68600.0,25.8512,25.874,25.8456,25.8683,68600.0
2012-05-09 15:45:00,45.47,45.47,45.38,45.39,104700.0,25.8626,25.8626,25.8114,25.8171,104700.0
2012-05-09 15:50:00,45.39,45.41,45.36,45.37,105400.0,25.8171,25.8285,25.8001,25.8057,105400.0
2012-05-09 15:55:00,45.38,45.4,45.36,45.38,217000.0,25.8114,25.8228,25.8001,25.8114,217000.0
2012-05-10 09:30:00,45.46,45.55,45.42,45.54,85000.0,25.8569,25.9081,25.8342,25.9024,85000.0
2012-05-10 09:35:00,45.52,45.59,45.52,45.57,66100.0,25.8911,25.9309,25.8911,25.9195,66100.0
2012-05-10 09:40:00,45.57,45.61,45.45,45.45,78300.0,25.9195,25.9423,25.8512,25.8512,78300.0
2012-05-10 09:45:00,45.46,45.53,45.46,45.52,39500.0,25.8569,25.8968,25.8569,25.8911,39500.0
2012-05-10 09:50:00,45.52,45.53,45.48,45.49,46600.0,25.8911,25.8968,25.8683,25.874,46600.0
2012-05-10 09:55:00,45.5,45.53,45.49,45.5,23500.0,25.8797,25.8968,25.874,25.8797,23500.0
2012-05-10 10:00:00,45.51,45.53,45.49,45.5,31600.0,25.8854,25.8968,25.874,25.8797,31600.0
2012-05-10 10:05:00,45.5,45.54,45.48,45.52,61000.0,25.8797,25.9024,25.8683,25.8911,61000.0
2012-05-10 10:10:00,45.52,45.53,45.43,45.45,41700.0,25.8911,25.8968,25.8399,25.8512,41700.0
2012-05-10 10:15:00,45.44,45.5,45.43,45.48,50300.0,25.8456,25.8797,25.8399,25.8683,50300.0
2012-05-10 10:20:00,45.48,45.5,45.41,45.42,28200.0,25.8683,25.8797,25.8285,25.8342,28200.0
2012-05-10 10:25:00,45.42,45.47,45.41,45.47,28300.0,25.8342,25.8626,25.8285,25.8626,28300.0
2012-05-10 10:30:00,45.46,45.49,45.44,45.48,31500.0,25.8569,25.874,25.8456,25.8683,31500.0
2012-05-10 10:35:00,45.48,45.51,45.47,45.49,58100.0,25.8683,25.8854,25.8626,25.874,58100.0
2012-05-10 10:40:00,45.49,45.5,45.49,45.49,63900.0,25.874,25.8797,25.874,25.874,63900.0
2012-05-10 10:45:00,45.5,45.5,45.47,45.47,33000.0,25.8797,25.8797,25.8626,25.8626,33000.0
2012-05-10 10:50:00,45.48,45.48,45.46,45.48,24900.0,25.8683,25.8683,25.8569,25.8683,24900.0
2012-05-10 10:55:00,45.48,45.52,45.45,45.52,30500.0,25.8683,25.8911,25.8512,25.8911,30500.0
2012-05-10 11:00:00,45.52,45.55,45.52,45.53,36500.0,25.8911,25.9081,25.8911,25.8968,36500.0
2012-05-10 11:05:00,45.54,45.55,45.53,45.55,54500.0,25.9024,25.9081,25.8968,25.9081,54500.0
2012-05-10 11:10:00,45.55,45.55,45.54,45.54,47700.0,25.9081,25.9081,25.9024,25.9024,47700.0
2012-05-10 11:15:00,45.55,45.57,45.54,45.57,36500.0,25.9081,25.9195,25.9024,25.9195,36500.0
2012-05-10 11:20:00,45.57,45.65,45.57,45.63,70800.0,25.9195,25.965,25.9195,25.9536,70800.0
2012-05-10 11:25:00,45.64,45.66,45.63,45.65,54700.0,25.9593,25.9707,25.9536,25.965,54700.0
2012-05-10 11:30:00,45.66,45.68,45.65,45.67,19200.0,25.9707,25.9821,25.965,25.9764,19200.0
2012-05-10 11:35:00,45.67,45.74,45.67,45.73,65600.0,25.9764,26.0162,25.9764,26.0105,65600.0
2012-05-10 11:40:00,45.74,45.75,45.66,45.66,27200.0,26.0162,26.0219,25.9707,25.9707,27200.0
2012-05-10 11:45:00,45.66,45.67,45.64,45.67,25000.0,25.9707,25.9764,25.9593,25.9764,25000.0
2012-05-10 11:50:00,45.66,45.71,45.66,45.71,18200.0,25.9707,25.9991,25.9707,25.9991,18200.0
2012-05-10 11:55:00,45.7,45.73,45.68,45.73,13200.0,25.9934,26.0105,25.9821,26.0105,13200.0
2012-05-10 12:00:00,45.72,45.73,45.69,45.71,31100.0,26.0048,26.0105,25.9878,25.9991,31100.0
2012-05-10 12:05:00,45.7,45.71,45.68,45.69,16700.0,25.9934,25.9991,25.9821,25.9878,16700.0
2012-05-10 12:10:00,45.69,45.73,45.69,45.72,18500.0,25.9878,26.0105,25.9878,26.0048,18500.0
2012-05-10 12:15:00,45.72,45.75,45.71,45.75,12500.0,26.0048,26.0219,25.9991,26.0219,12500.0
2012-05-10 12:20:00,45.75,45.75,45.73,45.73,18500.0,26.0219,26.0219,26.0105,26.0105,18500.0
2012-05-10 12:25:00,45.72,45.73,45.7,45.72,32800.0,26.0048,26.0105,25.9934,26.0048,32800.0
2012-05-10 12:30:00,45.71,45.74,45.69,45.73,23500.0,25.9991,26.0162,25.9878,26.0105,23500.0
2012-05-10 12:35:00,45.72,45.76,45.72,45.73,18800.0,26.0048,26.0276,26.0048,26.0105,18800.0
2012-05-10 12:40:00,45.73,45.74,45.72,45.73,9200.0,26.0105,26.0162,26.0048,26.0105,9200.0
2012-05-10 12:45:00,45.73,45.77,45.72,45.74,29600.0,26.0105,26.0333,26.0048,26.0162,29600.0
2012-05-10 12:50:00,45.75,45.76,45.74,45.75,14900.0,26.0219,26.0276,26.0162,26.0219,14900.0
2012-05-10 12:55:00,45.75,45.75,45.72,45.74,30200.0,26.0219,26.0219,26.0048,26.0162,30200.0
2012-05-10 13:00:00,45.74,45.75,45.71,45.73,13100.0,26.0162,26.0219,25.9991,26.0105,13100.0
2012-05-10 13:05:00,45.73,45.74,45.71,45.74,30200.0,26.0105,26.0162,25.9991,26.0162,30200.0
2012-05-10 13:10:00,45.73,45.74,45.7,45.72,20400.0,26.0105,26.0162,25.9934,26.0048,20400.0
2012-05-10 13:15:00,45.72,45.72,45.67,45.69,9700.0,26.0048,26.0048,25.9764,25.9878,9700.0
2012-05-10 13:20:00,45.7,45.72,45.69,45.71,19900.0,25.9934,26.0048,25.9878,25.9991,19900.0
2012-05-10 13:25:00,45.71,45.72,45.7,45.71,14500.0,25.9991,26.0048,25.9934,25.9991,14500.0
2012-05-10 13:30:00,45.71,45.74,45.71,45.72,21800.0,25.9991,26.0162,25.9991,26.0048,21800.0
2012-05-10 13:35:00,45.72,45.73,45.69,45.69,21800.0,26.0048,26.0105,25.9878,25.9878,21800.0
2012-05-10 13:40:00,45.7,45.71,45.68,45.7,16600.0,25.9934,25.9991,25.9821,25.9934,16600.0
2012-05-10 13:45:00,45.69,45.72,45.69,45.72,15100.0,25.9878,26.0048,25.9878,26.0048,15100.0
2012-05-10 13:50:00,45.72,45.73,45.71,45.72,17200.0,26.0048,26.0105,25.9991,26.0048,17200.0
2012-05-10 13:55:00,45.71,45.72,45.67,45.68,23600.0,25.9991,26.0048,25.9764,25.9821,23600.0
2012-05-10 14:00:00,45.67,45.71,45.66,45.71,15900.0,25.9764,25.9991,25.9707,25.9991,15900.0
2012-05-10 14:05:00,45.71,45.73,45.68,45.73,65600.0,25.9991,26.0105,25.9821,26.0105,65600.0
2012-05-10 14:10:00,45.72,45.74,45.72,45.73,24800.0,26.0048,26.0162,26.0048,26.0105,24800.0
2012-05-10 14:15:00,45.72,45.73,45.71,45.71,17200.0,26.0048,26.0105,25.9991,25.9991,17200.0
2012-05-10 14:20:00,45.71,45.72,45.7,45.71,14400.0,25.9991,26.0048,25.9934,25.9991,14400.0
2012-05-10 14:25:00,45.72,45.73,45.69,45.71,18800.0,26.0048,26.0105,25.9878,25.9991,18800.0
2012-05-10 14:30:00,45.72,45.72,45.68,45.68,36800.0,26.0048,26.0048,25.9821,25.9821,36800.0
2012-05-10 14:35:00,45.68,45.72,45.68,45.71,18800.0,25.9821,26.0048,25.9821,25.9991,18800.0
2012-05-10 14:40:00,45.72,45.73,45.71,45.73,10600.0,26.0048,26.0105,25.9991,26.0105,10600.0
2012-05-10 14:45:00,45.73,45.74,45.72,45.72,19200.0,26.0105,26.0162,26.0048,26.0048,19200.0
2012-05-10 14:50:00,45.73,45.73,45.66,45.69,34200.0,26.0105,26.0105,25.9707,25.9878,34200.0
2012-05-10 14:55:00,45.68,45.71,45.68,45.68,25100.0,25.9821,25.9991,25.9821,25.9821,25100.0
2012-05-10 15:00:00,45.69,45.72,45.69,45.71,30000.0,25.9878,26.0048,25.9878,25.9991,30000.0
2012-05-10 15:05:00,45.71,45.72,45.69,45.71,17400.0,25.9991,26.0048,25.9878,25.9991,17400.0
2012-05-10 15:10:00,45.71,45.72,45.71,45.72,16200.0,25.9991,26.0048,25.9991,26.0048,16200.0
2012-05-10 15:15:00,45.72,45.72,45.7,45.72,40600.0,26.0048,26.0048,25.9934,26.0048,40600.0
2012-05-10 15:20:00,45.72,45.72,45.7,45.72,31200.0,26.0048,26.0048,25.9934,26.0048,31200.0
2012-05-10 15:25:00,45.72,45.73,45.71,45.72,16000.0,26.0048,26.0105,25.9991,26.0048,16000.0
2012-05-10 15:30:00,45.73,45.73,45.71,45.73,20100.0,26.0105,26.0105,25.9991,26.0105,20100.0
2012-05-10 15:35:00,45.73,45.73,45.71,45.71,29100.0,26.0105,26.0105,25.9991,25.9991,29100.0
2012-05-10 15:40:00,45.71,45.72,45.66,45.66,62600.0,25.9991,26.0048,25.9707,25.9707,62600.0
2012-05-10 15:45:00,45.66,45.67,45.63,45.63,99500.0,25.9707,25.9764,25.9536,25.9536,99500.0
2012-05-10 15:50:00,45.63,45.64,45.54,45.55,114800.0,25.9536,25.9593,25.9024,25.9081,114800.0
2012-05-10 15:55:00,45.55,45.63,45.53,45.62,327300.0,25.9081,25.9536,25.8968,25.9479,327300.0
2012-05-11 09:30:00,45.55,45.74,45.55,45.73,95800.0,25.9081,26.0162,25.9081,26.0105,95800.0
2012-05-11 09:35:00,45.71,45.72,45.55,45.6,41500.0,25.9991,26.0048,25.9081,25.9366,41500.0
2012-05-11 09:40:00,45.58,45.7,45.58,45.6,53000.0,25.9252,25.9934,25.9252,25.9366,53000.0
2012-05-11 09:45:00,45.62,45.63,45.56,45.6,18800.0,25.9479,25.9536,25.9138,25.9366,18800.0
2012-05-11 09:50:00,45.61,45.67,45.58,45.58,29500.0,25.9423,25.9764,25.9252,25.9252,29500.0
2012-05-11 09:55:00,45.58,45.64,45.58,45.61,108200.0,25.9252,25.9593,25.9252,25.9423,108200.0
2012-05-11 10:00:00,45.62,45.75,45.61,45.75,71900.0,25.9479,26.0219,25.9423,26.0219,71900.0
2012-05-11 10:05:00,45.75,45.76,45.72,45.73,66200.0,26.0219,26.0276,26.0048,26.0105,66200.0
2012-05-11 10:10:00,45.72,45.73,45.7,45.7,27100.0,26.0048,26.0105,25.9934,25.9934,27100.0
2012-05-11 10:15:00,45.71,45.75,45.71,45.75,34000.0,25.9991,26.0219,25.9991,26.0219,34000.0
2012-05-11 10:20:00,45.75,45.78,45.74,45.76,36500.0,26.0219,26.0389,26.0162,26.0276,36500.0
2012-05-11 10:25:00,45.77,45.79,45.74,45.79,20200.0,26.0333,26.0446,26.0162,26.0446,20200.0
2012-05-11 10:30:00,45.78,45.8,45.77,45.78,38500.0,26.0389,26.0503,26.0333,26.0389,38500.0
2012-05-11 10:35:00,45.77,45.79,45.74,45.77,55200.0,26.0333,26.0446,26.0162,26.0333,55200.0
2012-05-11 10:40:00,45.77,45.79,45.75,45.79,37200.0,26.0333,26.0446,26.0219,26.0446,37200.0
2012-05-11 10:45:00,45.78,45.79,45.76,45.77,13200.0,26.0389,26.0446,26.0276,26.0333,13200.0
2012-05-11 10:50:00,45.76,45.8,45.75,45.75,23200.0,26.0276,26.0503,26.0219,26.0219,23200.0
2012-05-11 10:55:00,45.76,45.79,45.75,45.76,28500.0,26.0276,26.0446,26.0219,26.0276,28500.0
2012-05-11 11:00:00,45.76,45.8,45.76,45.8,27700.0,26.0276,26.0503,26.0276,26.0503,27700.0
2012-05-11 11:05:00,45.79,45.85,45.78,45.85,35800.0,26.0446,26.0788,26.0389,26.0788,35800.0
2012-05-11 11:10:00,45.84,45.86,45.81,45.82,56400.0,26.0731,26.0845,26.056,26.0617,56400.0
2012-05-11 11:15:00,45.81,45.85,45.81,45.84,119200.0,26.056,26.0788,26.056,26.0731,119200.0
2012-05-11 11:20:00,45.83,45.88,45.83,45.87,69200.0,26.0674,26.0958,26.0674,26.0901,69200.0
2012-05-11 11:25:00,45.86,45.87,45.83,45.84,25500.0,26.0845,26.0901,26.0674,26.0731,25500.0
2012-05-11 11:30:00,45.84,45.85,45.82,45.84,47200.0,26.0731,26.0788,26.0617,26.0731,47200.0
2012-05-11 11:35:00,45.84,45.85,45.83,45.84,33100.0,26.0731,26.0788,26.0674,26.0731,33100.0
2012-05-11 11:40:00,45.84,45.85,45.8,45.81,24100.0,26.0731,26.0788,26.0503,26.056,24100.0
2012-05-11 11:45:00,45.82,45.83,45.81,45.82,27600.0,26.0617,26.0674,26.056,26.0617,27600.0
2012-05-11 11:50:00,45.82,45.82,45.78,45.79,23400.0,26.0617,26.0617,26.0389,26.0446,23400.0
2012-05-11 11:55:00,45.78,45.78,45.74,45.77,18600.0,26.0389,26.0389,26.0162,26.0333,18600.0
2012-05-11 12:00:00,45.77,45.79,45.74,45.74,17700.0,26.0333,26.0446,26.0162,26.0162,17700.0
2012-05-11 12:05:00,45.74,45.8,45.74,45.77,40300.0,26.0162,26.0503,26.0162,26.0333,40300.0
2012-05-11 12:10:00,45.78,45.78,45.76,45.76,9900.0,26.0389,26.0389,26.0276,26.0276,9900.0
2012-05-11 12:15:00,45.77,45.77,45.73,45.74,17900.0,26.0333,26.0333,26.0105,26.0162,17900.0
2012-05-11 12:20:00,45.74,45.74,45.72,45.72,16800.0,26.0162,26.0162,26.0048,26.0048,16800.0
2012-05-11 12:25:00,45.72,45.73,45.7,45.7,25200.0,26.0048,26.0105,25.9934,25.9934,25200.0
2012-05-11 12:30:00,45.7,45.71,45.69,45.69,20500.0,25.9934,25.9991,25.9878,25.9878,20500.0
2012-05-11 12:35:00,45.69,45.73,45.69,45.71,24100.0,25.9878,26.0105,25.9878,25.9991,24100.0
2012-05-11 12:40:00,45.71,45.74,45.7,45.74,10200.0,25.9991,26.0162,25.9934,26.0162,10200.0
2012-05-11 12:45:00,45.73,45.75,45.71,45.72,34800.0,26.0105,26.0219,25.9991,26.0048,34800.0
2012-05-11 12:50:00,45.73,45.76,45.72,45.73,21000.0,26.0105,26.0276,26.0048,26.0105,21000.0
2012-05-11 12:55:00,45.72,45.72,45.68,45.7,19200.0,26.0048,26.0048,25.9821,25.9934,19200.0
2012-05-11 13:00:00,45.71,45.73,45.71,45.73,15000.0,25.9991,26.0105,25.9991,26.0105,15000.0
2012-05-11 13:05:00,45.74,45.75,45.73,45.75,13200.0,26.0162,26.0219,26.0105,26.0219,13200.0
2012-05-11 13:10:00,45.75,45.75,45.69,45.69,36800.0,26.0219,26.0219,25.9878,25.9878,36800.0
2012-05-11 13:15:00,45.69,45.73,45.66,45.72,22700.0,25.9878,26.0105,25.9707,26.0048,22700.0
2012-05-11 13:20:00,45.71,45.73,45.69,45.69,20200.0,25.9991,26.0105,25.9878,25.9878,20200.0
2012-05-11 13:25:00,45.69,45.72,45.68,45.72,11000.0,25.9878,26.0048,25.9821,26.0048,11000.0
2012-05-11 13:30:00,45.72,45.75,45.7,45.7,30600.0,26.0048,26.0219,25.9934,25.9934,30600.0
2012-05-11 13:35:00,45.7,45.74,45.68,45.68,26200.0,25.9934,26.0162,25.9821,25.9821,26200.0
2012-05-11 13:40:00,45.68,45.69,45.64,45.64,28500.0,25.9821,25.9878,25.9593,25.9593,28500.0
2012-05-11 13:45:00,45.64,45.65,45.59,45.62,26200.0,25.9593,25.965,25.9309,25.9479,26200.0
2012-05-11 13:50:00,45.63,45.67,45.62,45.66,19900.0,25.9536,25.9764,25.9479,25.9707,19900.0
2012-05-11 13:55:00,45.68,45.7,45.67,45.7,31400.0,25.9821,25.9934,25.9764,25.9934,31400.0
2012-05-11 14:00:00,45.69,45.7,45.62,45.63,61200.0,25.9878,25.9934,25.9479,25.9536,61200.0
2012-05-11 14:05:00,45.63,45.63,45.58,45.61,100400.0,25.9536,25.9536,25.9252,25.9423,100400.0
2012-05-11 14:10:00,45.61,45.62,45.6,45.61,33700.0,25.9423,25.9479,25.9366,25.9423,33700.0
2012-05-11 14:15:00,45.61,45.64,45.6,45.63,29600.0,25.9423,25.9593,25.9366,25.9536,29600.0
2012-05-11 14:20:00,45.63,45.64,45.61,45.62,28600.0,25.9536,25.9593,25.9423,25.9479,28600.0
2012-05-11 14:25:00,45.62,45.62,45.59,45.6,28000.0,25.9479,25.9479,25.9309,25.9366,28000.0
2012-05-11 14:30:00,45.61,45.61,45.55,45.59,22900.0,25.9423,25.9423,25.9081,25.9309,22900.0
2012-05-11 14:35:00,45.58,45.59,45.57,45.59,24500.0,25.9252,25.9309,25.9195,25.9309,24500.0
2012-05-11 14:40:00,45.58,45.59,45.57,45.58,21600.0,25.9252,25.9309,25.9195,25.9252,21600.0
2012-05-11 14:45:00,45.59,45.61,45.58,45.6,16600.0,25.9309,25.9423,25.9252,25.9366,16600.0
2012-05-11 14:50:00,45.61,45.61,45.57,45.57,28100.0,25.9423,25.9423,25.9195,25.9195,28100.0
2012-05-11 14:55:00,45.57,45.59,45.56,45.57,28700.0,25.9195,25.9309,25.9138,25.9195,28700.0
2012-05-11 15:00:00,45.56,45.58,45.55,45.56,39000.0,25.9138,25.9252,25.9081,25.9138,39000.0
2012-05-11 15:05:00,45.55,45.56,45.5,45.54,34700.0,25.9081,25.9138,25.8797,25.9024,34700.0
2012-05-11 15:10:00,45.54,45.57,45.53,45.56,79400.0,25.9024,25.9195,25.8968,25.9138,79400.0
2012-05-11 15:15:00,45.56,45.56,45.53,45.53,45900.0,25.9138,25.9138,25.8968,25.8968,45900.0
2012-05-11 15:20:00,45.53,45.57,45.53,45.55,23900.0,25.8968,25.9195,25.8968,25.9081,23900.0
2012-05-11 15:25:00,45.55,45.56,45.55,45.55,16500.0,25.9081,25.9138,25.9081,25.9081,16500.0
2012-05-11 15:30:00,45.55,45.56,45.55,45.55,24400.0,25.9081,25.9138,25.9081,25.9081,24400.0
2012-05-11 15:35:00,45.55,45.56,45.54,45.55,39800.0,25.9081,25.9138,25.9024,25.9081,39800.0
2012-05-11 15:40:00,45.55,45.56,45.5,45.53,180600.0,25.9081,25.9138,25.8797,25.8968,180600.0
2012-05-11 15:45:00,45.53,45.54,45.48,45.52,108600.0,25.8968,25.9024,25.8683,25.8911,108600.0
2012-05-11 15:50:00,45.52,45.56,45.5,45.54,266900.0,25.8911,25.9138,25.8797,25.9024,266900.0
2012-05-11 15:55:00,45.53,45.55,45.52,45.54,151000.0,25.8968,25.9081,25.8911,25.9024,151000.0
2012-05-14 09:30:00,45.44,45.59,45.33,45.55,115400.0,25.8456,25.9309,25.783,25.9081,115400.0
2012-05-14 09:35:00,45.55,45.57,45.46,45.52,49700.0,25.9081,25.9195,25.8569,25.8911,49700.0
2012-05-14 09:40:00,45.52,45.52,45.4,45.41,44300.0,25.8911,25.8911,25.8228,25.8285,44300.0
2012-05-14 09:45:00,45.41,45.45,45.38,45.42,45300.0,25.8285,25.8512,25.8114,25.8342,45300.0
2012-05-14 09:50:00,45.43,45.49,45.43,45.48,30600.0,25.8399,25.874,25.8399,25.8683,30600.0
2012-05-14 09:55:00,45.47,45.48,45.4,45.4,39700.0,25.8626,25.8683,25.8228,25.8228,39700.0
2012-05-14 10:00:00,45.4,45.45,45.39,45.45,46500.0,25.8228,25.8512,25.8171,25.8512,46500.0
2012-05-14 10:05:00,45.44,45.45,45.36,45.38,59700.0,25.8456,25.8512,25.8001,25.8114,59700.0
2012-05-14 10:10:00,45.37,45.4,45.35,45.36,65200.0,25.8057,25.8228,25.7944,25.8001,65200.0
2012-05-14 10:15:00,45.37,45.4,45.35,45.38,33800.0,25.8057,25.8228,25.7944,25.8114,33800.0
2012-05-14 10:20:00,45.38,45.38,45.32,45.34,33400.0,25.8114,25.8114,25.7773,25.7887,33400.0
2012-05-14 10:25:00,45.34,45.34,45.29,45.29,73500.0,25.7887,25.7887,25.7602,25.7602,73500.0
2012-05-14 10:30:00,45.3,45.38,45.29,45.34,76500.0,25.7659,25.8114,25.7602,25.7887,76500.0
2012-05-14 10:35:00,45.34,45.39,45.34,45.39,37300.0,25.7887,25.8171,25.7887,25.8171,37300.0
2012-05-14 10:40:00,45.39,45.43,45.39,45.41,26300.0,25.8171,25.8399,25.8171,25.8285,26300.0
2012-05-14 10:45:00,45.41,45.41,45.36,45.4,25700.0,25.8285,25.8285,25.8001,25.8228,25700.0
2012-05-14 10:50:00,45.4,45.46,45.39,45.44,126100.0,25.8228,25.8569,25.8171,25.8456,126100.0
2012-05-14 10:55:00,45.44,45.44,45.37,45.37,29900.0,25.8456,25.8456,25.8057,25.8057,29900.0
2012-05-14 11:00:00,45.38,45.39,45.33,45.34,85300.0,25.8114,25.8171,25.783,25.7887,85300.0
2012-05-14 11:05:00,45.33,45.4,45.33,45.38,23900.0,25.783,25.8228,25.783,25.8114,23900.0
2012-05-14 11:10:00,45.39,45.41,45.37,45.39,30200.0,25.8171,25.8285,25.8057,25.8171,30200.0
2012-05-14 11:15:00,45.39,45.43,45.38,45.39,45400.0,25.8171,25.8399,25.8114,25.8171,45400.0
2012-05-14 11:20:00,45.4,45.45,45.4,45.43,53900.0,25.8228,25.8512,25.8228,25.8399,53900.0
2012-05-14 11:25:00,45.44,45.48,45.42,45.45,107300.0,25.8456,25.8683,25.8342,25.8512,107300.0
2012-05-14 11:30:00,45.45,45.48,45.43,45.46,32900.0,25.8512,25.8683,25.8399,25.8569,32900.0
2012-05-14 11:35:00,45.46,45.47,45.4,45.41,69900.0,25.8569,25.8626,25.8228,25.8285,69900.0
2012-05-14 11:40:00,45.41,45.42,45.39,45.41,17700.0,25.8285,25.8342,25.8171,25.8285,17700.0
2012-05-14 11:45:00,45.41,45.42,45.4,45.42,27500.0,25.8285,25.8342,25.8228,25.8342,27500.0
2012-05-14 11:50:00,45.42,45.45,45.41,45.43,19500.0,25.8342,25.8512,25.8285,25.8399,19500.0
2012-05-14 11:55:00,45.44,45.45,45.42,45.43,31200.0,25.8456,25.8512,25.8342,25.8399,31200.0
2012-05-14 12:00:00,45.43,45.46,45.42,45.46,17400.0,25.8399,25.8569,25.8342,25.8569,17400.0
2012-05-14 12:05:00,45.46,45.46,45.41,45.42,43500.0,25.8569,25.8569,25.8285,25.8342,43500.0
2012-05-14 12:10:00,45.42,45.43,45.41,45.41,17500.0,25.8342,25.8399,25.8285,25.8285,17500.0
2012-05-14 12:15:00,45.42,45.42,45.4,45.41,8100.0,25.8342,25.8342,25.8228,25.8285,8100.0
2012-05-14 12:20:00,45.41,45.44,45.4,45.43,14500.0,25.8285,25.8456,25.8228,25.8399,14500.0
2012-05-14 12:25:00,45.43,45.44,45.41,45.42,11500.0,25.8399,25.8456,25.8285,25.8342,11500.0
2012-05-14 12:30:00,45.42,45.49,45.42,45.49,124200.0,25.8342,25.874,25.8342,25.874,124200.0
2012-05-14 12:35:00,45.49,45.52,45.47,45.48,62800.0,25.874,25.8911,25.8626,25.8683,62800.0
2012-05-14 12:40:00,45.48,45.49,45.46,45.46,23200.0,25.8683,25.874,25.8569,25.8569,23200.0
2012-05-14 12:45:00,45.46,45.47,45.44,45.45,12400.0,25.8569,25.8626,25.8456,25.8512,12400.0
2012-05-14 12:50:00,45.46,45.48,45.45,45.46,11900.0,25.8569,25.8683,25.8512,25.8569,11900.0
2012-05-14 12:55:00,45.47,45.47,45.43,45.43,13100.0,25.8626,25.8626,25.8399,25.8399,13100.0
2012-05-14 13:00:00,45.43,45.46,45.43,45.45,19600.0,25.8399,25.8569,25.8399,25.8512,19600.0
2012-05-14 13:05:00,45.45,45.47,45.44,45.44,16700.0,25.8512,25.8626,25.8456,25.8456,16700.0
2012-05-14 13:10:00,45.45,45.47,45.44,45.44,16100.0,25.8512,25.8626,25.8456,25.8456,16100.0
2012-05-14 13:15:00,45.45,45.47,45.39,45.43,63800.0,25.8512,25.8626,25.8171,25.8399,63800.0
2012-05-14 13:20:00,45.43,45.46,45.42,45.46,32100.0,25.8399,25.8569,25.8342,25.8569,32100.0
2012-05-14 13:25:00,45.45,45.47,45.45,45.47,10500.0,25.8512,25.8626,25.8512,25.8626,10500.0
2012-05-14 13:30:00,45.47,45.51,45.45,45.5,20000.0,25.8626,25.8854,25.8512,25.8797,20000.0
2012-05-14 13:35:00,45.5,45.52,45.5,45.52,15500.0,25.8797,25.8911,25.8797,25.8911,15500.0
2012-05-14 13:40:00,45.52,45.56,45.52,45.55,23900.0,25.8911,25.9138,25.8911,25.9081,23900.0
2012-05-14 13:45:00,45.56,45.58,45.55,45.58,18800.0,25.9138,25.9252,25.9081,25.9252,18800.0
2012-05-14 13:50:00,45.57,45.63,45.57,45.63,45300.0,25.9195,25.9536,25.9195,25.9536,45300.0
2012-05-14 13:55:00,45.62,45.64,45.6,45.6,28100.0,25.9479,25.9593,25.9366,25.9366,28100.0
2012-05-14 14:00:00,45.6,45.61,45.58,45.58,27100.0,25.9366,25.9423,25.9252,25.9252,27100.0
2012-05-14 14:05:00,45.59,45.6,45.58,45.59,32500.0,25.9309,25.9366,25.9252,25.9309,32500.0
2012-05-14 14:10:00,45.6,45.6,45.55,45.55,96000.0,25.9366,25.9366,25.9081,25.9081,96000.0
2012-05-14 14:15:00,45.55,45.56,45.5,45.5,28300.0,25.9081,25.9138,25.8797,25.8797,28300.0
2012-05-14 14:20:00,45.5,45.51,45.48,45.5,18900.0,25.8797,25.8854,25.8683,25.8797,18900.0
2012-05-14 14:25:00,45.49,45.52,45.49,45.51,22200.0,25.874,25.8911,25.874,25.8854,22200.0
2012-05-14 14:30:00,45.51,45.52,45.48,45.5,17400.0,25.8854,25.8911,25.8683,25.8797,17400.0
2012-05-14 14:35:00,45.5,45.51,45.47,45.49,46800.0,25.8797,25.8854,25.8626,25.874,46800.0
2012-05-14 14:40:00,45.5,45.5,45.47,45.49,18900.0,25.8797,25.8797,25.8626,25.874,18900.0
2012-05-14 14:45:00,45.48,45.48,45.45,45.45,25900.0,25.8683,25.8683,25.8512,25.8512,25900.0
2012-05-14 14:50:00,45.45,45.52,45.45,45.51,34400.0,25.8512,25.8911,25.8512,25.8854,34400.0
2012-05-14 14:55:00,45.5,45.51,45.46,45.48,44800.0,25.8797,25.8854,25.8569,25.8683,44800.0
2012-05-14 15:00:00,45.48,45.48,45.41,45.42,27800.0,25.8683,25.8683,25.8285,25.8342,27800.0
2012-05-14 15:05:00,45.41,45.46,45.41,45.43,50700.0,25.8285,25.8569,25.8285,25.8399,50700.0
2012-05-14 15:10:00,45.44,45.47,45.44,45.45,22200.0,25.8456,25.8626,25.8456,25.8512,22200.0
2012-05-14 15:15:00,45.44,45.48,45.44,45.46,34400.0,25.8456,25.8683,25.8456,25.8569,34400.0
2012-05-14 15:20:00,45.47,45.48,45.45,45.46,23400.0,25.8626,25.8683,25.8512,25.8569,23400.0
2012-05-14 15:25:00,45.47,45.47,45.45,45.46,21800.0,25.8626,25.8626,25.8512,25.8569,21800.0
2012-05-14 15:30:00,45.47,45.5,45.46,45.48,45600.0,25.8626,25.8797,25.8569,25.8683,45600.0
2012-05-14 15:35:00,45.47,45.5,45.43,45.44,59500.0,25.8626,25.8797,25.8399,25.8456,59500.0
2012-05-14 15:40:00,45.45,45.45,45.41,45.43,39900.0,25.8512,25.8512,25.8285,25.8399,39900.0
2012-05-14 15:45:00,45.42,45.43,45.39,45.43,50000.0,25.8342,25.8399,25.8171,25.8399,50000.0
2012-05-14 15:50:00,45.43,45.45,45.42,45.42,53200.0,25.8399,25.8512,25.8342,25.8342,53200.0
2012-05-14 15:55:00,45.43,45.44,45.42,45.43,140200.0,25.8399,25.8456,25.8342,25.8399,140200.0
2012-05-15 09:30:00,45.72,45.76,45.54,45.6,165300.0,26.0048,26.0276,25.9024,25.9366,165300.0
2012-05-15 09:35:00,45.6,45.67,45.55,45.59,104200.0,25.9366,25.9764,25.9081,25.9309,104200.0
2012-05-15 09:40:00,45.59,45.6,45.56,45.57,69000.0,25.9309,25.9366,25.9138,25.9195,69000.0
2012-05-15 09:45:00,45.56,45.58,45.47,45.49,112700.0,25.9138,25.9252,25.8626,25.874,112700.0
2012-05-15 09:50:00,45.49,45.53,45.46,45.52,40000.0,25.874,25.8968,25.8569,25.8911,40000.0
2012-05-15 09:55:00,45.52,45.52,45.45,45.46,41300.0,25.8911,25.8911,25.8512,25.8569,41300.0
2012-05-15 10:00:00,45.46,45.47,45.4,45.44,90600.0,25.8569,25.8626,25.8228,25.8456,90600.0
2012-05-15 10:05:00,45.45,45.55,45.43,45.53,49000.0,25.8512,25.9081,25.8399,25.8968,49000.0
2012-05-15 10:10:00,45.52,45.53,45.48,45.49,32800.0,25.8911,25.8968,25.8683,25.874,32800.0
2012-05-15 10:15:00,45.49,45.53,45.48,45.53,35200.0,25.874,25.8968,25.8683,25.8968,35200.0
2012-05-15 10:20:00,45.53,45.63,45.53,45.63,27300.0,25.8968,25.9536,25.8968,25.9536,27300.0
2012-05-15 10:25:00,45.62,45.69,45.62,45.66,47500.0,25.9479,25.9878,25.9479,25.9707,47500.0
2012-05-15 10:30:00,45.66,45.66,45.57,45.58,47300.0,25.9707,25.9707,25.9195,25.9252,47300.0
2012-05-15 10:35:00,45.59,45.65,45.58,45.58,66100.0,25.9309,25.965,25.9252,25.9252,66100.0
2012-05-15 10:40:00,45.59,45.6,45.57,45.57,25200.0,25.9309,25.9366,25.9195,25.9195,25200.0
2012-05-15 10:45:00,45.57,45.57,45.51,45.53,60000.0,25.9195,25.9195,25.8854,25.8968,60000.0
2012-05-15 10:50:00,45.53,45.56,45.51,45.51,53100.0,25.8968,25.9138,25.8854,25.8854,53100.0
2012-05-15 10:55:00,45.51,45.52,45.48,45.49,28200.0,25.8854,25.8911,25.8683,25.874,28200.0
2012-05-15 11:00:00,45.5,45.5,45.43,45.44,47400.0,25.8797,25.8797,25.8399,25.8456,47400.0
2012-05-15 11:05:00,45.45,45.45,45.41,45.44,29400.0,25.8512,25.8512,25.8285,25.8456,29400.0
2012-05-15 11:10:00,45.44,45.44,45.38,45.42,35500.0,25.8456,25.8456,25.8114,25.8342,35500.0
2012-05-15 11:15:00,45.41,45.43,45.39,45.43,18500.0,25.8285,25.8399,25.8171,25.8399,18500.0
2012-05-15 11:20:00,45.43,45.47,45.4,45.47,86500.0,25.8399,25.8626,25.8228,25.8626,86500.0
2012-05-15 11:25:00,45.47,45.48,45.45,45.47,27200.0,25.8626,25.8683,25.8512,25.8626,27200.0
2012-05-15 11:30:00,45.47,45.51,45.47,45.51,26200.0,25.8626,25.8854,25.8626,25.8854,26200.0
2012-05-15 11:35:00,45.52,45.55,45.47,45.54,114100.0,25.8911,25.9081,25.8626,25.9024,114100.0
2012-05-15 11:40:00,45.54,45.58,45.53,45.57,16900.0,25.9024,25.9252,25.8968,25.9195,16900.0
2012-05-15 11:45:00,45.57,45.67,45.57,45.66,42400.0,25.9195,25.9764,25.9195,25.9707,42400.0
2012-05-15 11:50:00,45.66,45.67,45.64,45.66,29800.0,25.9707,25.9764,25.9593,25.9707,29800.0
2012-05-15 11:55:00,45.66,45.66,45.62,45.62,24500.0,25.9707,25.9707,25.9479,25.9479,24500.0
2012-05-15 12:00:00,45.61,45.64,45.6,45.62,45100.0,25.9423,25.9593,25.9366,25.9479,45100.0
2012-05-15 12:05:00,45.62,45.65,45.6,45.63,36900.0,25.9479,25.965,25.9366,25.9536,36900.0
2012-05-15 12:10:00,45.63,45.63,45.6,45.61,143400.0,25.9536,25.9536,25.9366,25.9423,143400.0
2012-05-15 12:15:00,45.61,45.61,45.57,45.58,24300.0,25.9423,25.9423,25.9195,25.9252,24300.0
2012-05-15 12:20:00,45.58,45.59,45.56,45.57,41800.0,25.9252,25.9309,25.9138,25.9195,41800.0
2012-05-15 12:25:00,45.57,45.57,45.55,45.56,30100.0,25.9195,25.9195,25.9081,25.9138,30100.0
2012-05-15 12:30:00,45.56,45.57,45.56,45.57,9600.0,25.9138,25.9195,25.9138,25.9195,9600.0
2012-05-15 12:35:00,45.57,45.57,45.55,45.56,9100.0,25.9195,25.9195,25.9081,25.9138,9100.0
2012-05-15 12:40:00,45.55,45.57,45.47,45.47,106900.0,25.9081,25.9195,25.8626,25.8626,106900.0
2012-05-15 12:45:00,45.47,45.5,45.46,45.5,25200.0,25.8626,25.8797,25.8569,25.8797,25200.0
2012-05-15 12:50:00,45.5,45.5,45.46,45.47,33400.0,25.8797,25.8797,25.8569,25.8626,33400.0
2012-05-15 12:55:00,45.47,45.48,45.45,45.46,23300.0,25.8626,25.8683,25.8512,25.8569,23300.0
2012-05-15 13:00:00,45.46,45.48,45.45,45.47,18300.0,25.8569,25.8683,25.8512,25.8626,18300.0
2012-05-15 13:05:00,45.48,45.49,45.46,45.47,10100.0,25.8683,25.874,25.8569,25.8626,10100.0
2012-05-15 13:10:00,45.47,45.52,45.47,45.51,16200.0,25.8626,25.8911,25.8626,25.8854,16200.0
2012-05-15 13:15:00,45.52,45.52,45.49,45.5,6800.0,25.8911,25.8911,25.874,25.8797,6800.0
2012-05-15 13:20:00,45.49,45.5,45.46,45.48,29300.0,25.874,25.8797,25.8569,25.8683,29300.0
2012-05-15 13:25:00,45.48,45.48,45.46,45.47,5700.0,25.8683,25.8683,25.8569,25.8626,5700.0
2012-05-15 13:30:00,45.46,45.46,45.41,45.42,25300.0,25.8569,25.8569,25.8285,25.8342,25300.0
2012-05-15 13:35:00,45.42,45.44,45.41,45.44,10800.0,25.8342,25.8456,25.8285,25.8456,10800.0
2012-05-15 13:40:00,45.44,45.47,45.43,45.45,24400.0,25.8456,25.8626,25.8399,25.8512,24400.0
2012-05-15 13:45:00,45.45,45.45,45.43,45.45,9500.0,25.8512,25.8512,25.8399,25.8512,9500.0
2012-05-15 13:50:00,45.45,45.46,45.43,45.44,11100.0,25.8512,25.8569,25.8399,25.8456,11100.0
2012-05-15 13:55:00,45.43,45.44,45.41,45.42,21600.0,25.8399,25.8456,25.8285,25.8342,21600.0
2012-05-15 14:00:00,45.42,45.46,45.42,45.42,22800.0,25.8342,25.8569,25.8342,25.8342,22800.0
2012-05-15 14:05:00,45.42,45.44,45.42,45.42,15000.0,25.8342,25.8456,25.8342,25.8342,15000.0
2012-05-15 14:10:00,45.43,45.44,45.42,45.42,11300.0,25.8399,25.8456,25.8342,25.8342,11300.0
2012-05-15 14:15:00,45.42,45.43,45.36,45.4,23300.0,25.8342,25.8399,25.8001,25.8228,23300.0
2012-05-15 14:20:00,45.4,45.42,45.4,45.41,12600.0,25.8228,25.8342,25.8228,25.8285,12600.0
2012-05-15 14:25:00,45.4,45.42,45.4,45.42,13000.0,25.8228,25.8342,25.8228,25.8342,13000.0
2012-05-15 14:30:00,45.41,45.44,45.41,45.44,14800.0,25.8285,25.8456,25.8285,25.8456,14800.0
2012-05-15 14:35:00,45.44,45.44,45.4,45.41,28500.0,25.8456,25.8456,25.8228,25.8285,28500.0
2012-05-15 14:40:00,45.4,45.42,45.38,45.39,31600.0,25.8228,25.8342,25.8114,25.8171,31600.0
2012-05-15 14:45:00,45.4,45.41,45.39,45.41,10700.0,25.8228,25.8285,25.8171,25.8285,10700.0
2012-05-15 14:50:00,45.41,45.41,45.36,45.39,26000.0,25.8285,25.8285,25.8001,25.8171,26000.0
2012-05-15 14:55:00,45.39,45.39,45.36,45.37,10500.0,25.8171,25.8171,25.8001,25.8057,10500.0
2012-05-15 15:00:00,45.36,45.37,45.32,45.34,56000.0,25.8001,25.8057,25.7773,25.7887,56000.0
2012-05-15 15:05:00,45.34,45.36,45.33,45.33,21300.0,25.7887,25.8001,25.783,25.783,21300.0
2012-05-15 15:10:00,45.34,45.34,45.28,45.32,82400.0,25.7887,25.7887,25.7546,25.7773,82400.0
2012-05-15 15:15:00,45.31,45.35,45.28,45.31,60800.0,25.7716,25.7944,25.7546,25.7716,60800.0
2012-05-15 15:20:00,45.32,45.34,45.29,45.34,25400.0,25.7773,25.7887,25.7602,25.7887,25400.0
2012-05-15 15:25:00,45.34,45.35,45.31,45.32,51500.0,25.7887,25.7944,25.7716,25.7773,51500.0
2012-05-15 15:30:00,45.31,45.38,45.31,45.38,42300.0,25.7716,25.8114,25.7716,25.8114,42300.0
2012-05-15 15:35:00,45.38,45.42,45.38,45.41,34100.0,25.8114,25.8342,25.8114,25.8285,34100.0
2012-05-15 15:40:00,45.41,45.49,45.41,45.43,62000.0,25.8285,25.874,25.8285,25.8399,62000.0
2012-05-15 15:45:00,45.43,45.47,45.41,45.42,43400.0,25.8399,25.8626,25.8285,25.8342,43400.0
2012-05-15 15:50:00,45.42,45.42,45.38,45.4,76000.0,25.8342,25.8342,25.8114,25.8228,76000.0
2012-05-15 15:55:00,45.4,45.44,45.39,45.39,152200.0,25.8228,25.8456,25.8171,25.8171,152200.0
2012-05-16 09:30:00,45.57,45.57,45.46,45.49,75700.0,25.9195,25.9195,25.8569,25.874,75700.0
2012-05-16 09:35:00,45.47,45.55,45.45,45.47,32900.0,25.8626,25.9081,25.8512,25.8626,32900.0
2012-05-16 09:40:00,45.47,45.47,45.41,45.41,29600.0,25.8626,25.8626,25.8285,25.8285,29600.0
2012-05-16 09:45:00,45.41,45.43,45.38,45.39,33300.0,25.8285,25.8399,25.8114,25.8171,33300.0
2012-05-16 09:50:00,45.4,45.45,45.39,45.42,33500.0,25.8228,25.8512,25.8171,25.8342,33500.0
2012-05-16 09:55:00,45.42,45.44,45.35,45.38,53100.0,25.8342,25.8456,25.7944,25.8114,53100.0
2012-05-16 10:00:00,45.36,45.4,45.34,45.36,50300.0,25.8001,25.8228,25.7887,25.8001,50300.0
2012-05-16 10:05:00,45.37,45.37,45.28,45.29,39500.0,25.8057,25.8057,25.7546,25.7602,39500.0
2012-05-16 10:10:00,45.28,45.32,45.27,45.29,22800.0,25.7546,25.7773,25.7489,25.7602,22800.0
2012-05-16 10:15:00,45.29,45.32,45.29,45.31,14500.0,25.7602,25.7773,25.7602,25.7716,14500.0
2012-05-16 10:20:00,45.32,45.35,45.31,45.35,24500.0,25.7773,25.7944,25.7716,25.7944,24500.0
2012-05-16 10:25:00,45.35,45.36,45.32,45.33,20800.0,25.7944,25.8001,25.7773,25.783,20800.0
2012-05-16 10:30:00,45.33,45.34,45.3,45.32,23200.0,25.783,25.7887,25.7659,25.7773,23200.0
2012-05-16 10:35:00,45.31,45.32,45.29,45.3,24600.0,25.7716,25.7773,25.7602,25.7659,24600.0
2012-05-16 10:40:00,45.3,45.31,45.28,45.29,17300.0,25.7659,25.7716,25.7546,25.7602,17300.0
2012-05-16 10:45:00,45.29,45.31,45.29,45.29,13500.0,25.7602,25.7716,25.7602,25.7602,13500.0
2012-05-16 10:50:00,45.3,45.3,45.27,45.27,21400.0,25.7659,25.7659,25.7489,25.7489,21400.0
2012-05-16 10:55:00,45.27,45.28,45.26,45.26,21200.0,25.7489,25.7546,25.7432,25.7432,21200.0
2012-05-16 11:00:00,45.27,45.28,45.26,45.27,11700.0,25.7489,25.7546,25.7432,25.7489,11700.0
2012-05-16 11:05:00,45.27,45.27,45.2,45.25,75900.0,25.7489,25.7489,25.7091,25.7375,75900.0
2012-05-16 11:10:00,45.25,45.28,45.23,45.27,39600.0,25.7375,25.7546,25.7261,25.7489,39600.0
2012-05-16 11:15:00,45.27,45.29,45.24,45.26,33500.0,25.7489,25.7602,25.7318,25.7432,33500.0
2012-05-16 11:20:00,45.26,45.26,45.23,45.24,27600.0,25.7432,25.7432,25.7261,25.7318,27600.0
2012-05-16 11:25:00,45.24,45.25,45.22,45.23,21800.0,25.7318,25.7375,25.7204,25.7261,21800.0
2012-05-16 11:30:00,45.23,45.27,45.23,45.26,14100.0,25.7261,25.7489,25.7261,25.7432,14100.0
2012-05-16 11:35:00,45.26,45.26,45.22,45.23,23900.0,25.7432,25.7432,25.7204,25.7261,23900.0
2012-05-16 11:40:00,45.23,45.27,45.21,45.26,18100.0,25.7261,25.7489,25.7147,25.7432,18100.0
2012-05-16 11:45:00,45.27,45.3,45.26,45.29,14900.0,25.7489,25.7659,25.7432,25.7602,14900.0
2012-05-16 11:50:00,45.29,45.35,45.29,45.34,16700.0,25.7602,25.7944,25.7602,25.7887,16700.0
2012-05-16 11:55:00,45.34,45.38,45.34,45.38,13900.0,25.7887,25.8114,25.7887,25.8114,13900.0
2012-05-16 12:00:00,45.38,45.39,45.35,45.37,17400.0,25.8114,25.8171,25.7944,25.8057,17400.0
2012-05-16 12:05:00,45.37,45.38,45.34,45.36,26100.0,25.8057,25.8114,25.7887,25.8001,26100.0
2012-05-16 12:10:00,45.36,45.37,45.33,45.33,11100.0,25.8001,25.8057,25.783,25.783,11100.0
2012-05-16 12:15:00,45.33,45.35,45.32,45.33,11500.0,25.783,25.7944,25.7773,25.783,11500.0
2012-05-16 12:20:00,45.33,45.33,45.3,45.31,23000.0,25.783,25.783,25.7659,25.7716,23000.0
2012-05-16 12:25:00,45.31,45.31,45.25,45.28,37700.0,25.7716,25.7716,25.7375,25.7546,37700.0
2012-05-16 12:30:00,45.28,45.38,45.28,45.37,40800.0,25.7546,25.8114,25.7546,25.8057,40800.0
2012-05-16 12:35:00,45.37,45.38,45.37,45.38,13800.0,25.8057,25.8114,25.8057,25.8114,13800.0
2012-05-16 12:40:00,45.37,45.38,45.34,45.34,11900.0,25.8057,25.8114,25.7887,25.7887,11900.0
2012-05-16 12:45:00,45.34,45.38,45.33,45.34,34000.0,25.7887,25.8114,25.783,25.7887,34000.0
2012-05-16 12:50:00,45.34,45.37,45.34,45.36,7700.0,25.7887,25.8057,25.7887,25.8001,7700.0
2012-05-16 12:55:00,45.36,45.36,45.33,45.35,13100.0,25.8001,25.8001,25.783,25.7944,13100.0
2012-05-16 13:00:00,45.35,45.37,45.33,45.33,24500.0,25.7944,25.8057,25.783,25.783,24500.0
2012-05-16 13:05:00,45.34,45.37,45.32,45.36,9700.0,25.7887,25.8057,25.7773,25.8001,9700.0
2012-05-16 13:10:00,45.37,45.39,45.37,45.39,10900.0,25.8057,25.8171,25.8057,25.8171,10900.0
2012-05-16 13:15:00,45.39,45.41,45.39,45.41,20100.0,25.8171,25.8285,25.8171,25.8285,20100.0
2012-05-16 13:20:00,45.41,45.43,45.4,45.43,22800.0,25.8285,25.8399,25.8228,25.8399,22800.0
2012-05-16 13:25:00,45.43,45.44,45.39,45.41,29000.0,25.8399,25.8456,25.8171,25.8285,29000.0
2012-05-16 13:30:00,45.41,45.42,45.39,45.42,13900.0,25.8285,25.8342,25.8171,25.8342,13900.0
2012-05-16 13:35:00,45.41,45.44,45.4,45.43,19400.0,25.8285,25.8456,25.8228,25.8399,19400.0
2012-05-16 13:40:00,45.44,45.47,45.43,45.46,31100.0,25.8456,25.8626,25.8399,25.8569,31100.0
2012-05-16 13:45:00,45.46,45.5,45.46,45.47,44100.0,25.8569,25.8797,25.8569,25.8626,44100.0
2012-05-16 13:50:00,45.47,45.48,45.45,45.48,30100.0,25.8626,25.8683,25.8512,25.8683,30100.0
2012-05-16 13:55:00,45.49,45.5,45.46,45.46,190700.0,25.874,25.8797,25.8569,25.8569,190700.0
2012-05-16 14:00:00,45.47,45.49,45.41,45.41,66000.0,25.8626,25.874,25.8285,25.8285,66000.0
2012-05-16 14:05:00,45.4,45.43,45.39,45.42,20200.0,25.8228,25.8399,25.8171,25.8342,20200.0
2012-05-16 14:10:00,45.41,45.42,45.39,45.39,17100.0,25.8285,25.8342,25.8171,25.8171,17100.0
2012-05-16 14:15:00,45.39,45.45,45.39,45.45,28800.0,25.8171,25.8512,25.8171,25.8512,28800.0
2012-05-16 14:20:00,45.45,45.46,45.42,45.42,29400.0,25.8512,25.8569,25.8342,25.8342,29400.0
2012-05-16 14:25:00,45.42,45.43,45.4,45.43,18600.0,25.8342,25.8399,25.8228,25.8399,18600.0
2012-05-16 14:30:00,45.43,45.44,45.38,45.38,36800.0,25.8399,25.8456,25.8114,25.8114,36800.0
2012-05-16 14:35:00,45.38,45.38,45.35,45.37,35300.0,25.8114,25.8114,25.7944,25.8057,35300.0
2012-05-16 14:40:00,45.37,45.41,45.35,45.4,28600.0,25.8057,25.8285,25.7944,25.8228,28600.0
2012-05-16 14:45:00,45.41,45.45,45.39,45.41,45000.0,25.8285,25.8512,25.8171,25.8285,45000.0
2012-05-16 14:50:00,45.41,45.44,45.4,45.41,46300.0,25.8285,25.8456,25.8228,25.8285,46300.0
2012-05-16 14:55:00,45.41,45.44,45.39,45.41,65700.0,25.8285,25.8456,25.8171,25.8285,65700.0
2012-05-16 15:00:00,45.4,45.43,45.39,45.4,53900.0,25.8228,25.8399,25.8171,25.8228,53900.0
2012-05-16 15:05:00,45.4,45.41,45.37,45.38,58700.0,25.8228,25.8285,25.8057,25.8114,58700.0
2012-05-16 15:10:00,45.37,45.38,45.35,45.36,30600.0,25.8057,25.8114,25.7944,25.8001,30600.0
2012-05-16 15:15:00,45.36,45.38,45.34,45.37,53100.0,25.8001,25.8114,25.7887,25.8057,53100.0
2012-05-16 15:20:00,45.36,45.38,45.34,45.36,29300.0,25.8001,25.8114,25.7887,25.8001,29300.0
2012-05-16 15:25:00,45.36,45.41,45.35,45.4,43200.0,25.8001,25.8285,25.7944,25.8228,43200.0
2012-05-16 15:30:00,45.4,45.44,45.39,45.44,37400.0,25.8228,25.8456,25.8171,25.8456,37400.0
2012-05-16 15:35:00,45.44,45.47,45.41,45.42,67700.0,25.8456,25.8626,25.8285,25.8342,67700.0
2012-05-16 15:40:00,45.41,45.44,45.41,45.42,42900.0,25.8285,25.8456,25.8285,25.8342,42900.0
2012-05-16 15:45:00,45.43,45.46,45.42,45.43,63900.0,25.8399,25.8569,25.8342,25.8399,63900.0
2012-05-16 15:50:00,45.43,45.43,45.39,45.39,129700.0,25.8399,25.8399,25.8171,25.8171,129700.0
2012-05-16 15:55:00,45.4,45.43,45.37,45.37,268500.0,25.8228,25.8399,25.8057,25.8057,268500.0
2012-05-17 09:30:00,45.33,45.44,45.3,45.32,58200.0,25.783,25.8456,25.7659,25.7773,58200.0
2012-05-17 09:35:00,45.33,45.36,45.28,45.29,18500.0,25.783,25.8001,25.7546,25.7602,18500.0
2012-05-17 09:40:00,45.3,45.33,45.28,45.3,29700.0,25.7659,25.783,25.7546,25.7659,29700.0
2012-05-17 09:45:00,45.3,45.36,45.3,45.34,97800.0,25.7659,25.8001,25.7659,25.7887,97800.0
2012-05-17 09:50:00,45.34,45.37,45.32,45.36,37700.0,25.7887,25.8057,25.7773,25.8001,37700.0
2012-05-17 09:55:00,45.36,45.42,45.34,45.42,22300.0,25.8001,25.8342,25.7887,25.8342,22300.0
2012-05-17 10:00:00,45.41,45.41,45.26,45.33,84700.0,25.8285,25.8285,25.7432,25.783,84700.0
2012-05-17 10:05:00,45.33,45.39,45.32,45.38,43100.0,25.783,25.8171,25.7773,25.8114,43100.0
2012-05-17 10:10:00,45.38,45.39,45.35,45.36,37800.0,25.8114,25.8171,25.7944,25.8001,37800.0
2012-05-17 10:15:00,45.37,45.37,45.32,45.32,50400.0,25.8057,25.8057,25.7773,25.7773,50400.0
2012-05-17 10:20:00,45.32,45.33,45.31,45.32,25200.0,25.7773,25.783,25.7716,25.7773,25200.0
2012-05-17 10:25:00,45.31,45.31,45.26,45.28,45300.0,25.7716,25.7716,25.7432,25.7546,45300.0
2012-05-17 10:30:00,45.28,45.28,45.26,45.27,23800.0,25.7546,25.7546,25.7432,25.7489,23800.0
2012-05-17 10:35:00,45.28,45.32,45.26,45.31,39500.0,25.7546,25.7773,25.7432,25.7716,39500.0
2012-05-17 10:40:00,45.31,45.33,45.3,45.32,23000.0,25.7716,25.783,25.7659,25.7773,23000.0
2012-05-17 10:45:00,45.31,45.32,45.28,45.29,42700.0,25.7716,25.7773,25.7546,25.7602,42700.0
2012-05-17 10:50:00,45.29,45.35,45.28,45.34,24900.0,25.7602,25.7944,25.7546,25.7887,24900.0
2012-05-17 10:55:00,45.34,45.36,45.32,45.36,31800.0,25.7887,25.8001,25.7773,25.8001,31800.0
2012-05-17 11:00:00,45.35,45.36,45.31,45.32,35100.0,25.7944,25.8001,25.7716,25.7773,35100.0
2012-05-17 11:05:00,45.32,45.35,45.32,45.35,23100.0,25.7773,25.7944,25.7773,25.7944,23100.0
2012-05-17 11:10:00,45.34,45.35,45.28,45.31,41600.0,25.7887,25.7944,25.7546,25.7716,41600.0
2012-05-17 11:15:00,45.31,45.31,45.27,45.28,33700.0,25.7716,25.7716,25.7489,25.7546,33700.0
2012-05-17 11:20:00,45.28,45.29,45.27,45.28,15000.0,25.7546,25.7602,25.7489,25.7546,15000.0
2012-05-17 11:25:00,45.28,45.3,45.26,45.3,49400.0,25.7546,25.7659,25.7432,25.7659,49400.0
2012-05-17 11:30:00,45.3,45.31,45.27,45.27,52800.0,25.7659,25.7716,25.7489,25.7489,52800.0
2012-05-17 11:35:00,45.27,45.31,45.26,45.27,161100.0,25.7489,25.7716,25.7432,25.7489,161100.0
2012-05-17 11:40:00,45.27,45.27,45.25,45.26,19100.0,25.7489,25.7489,25.7375,25.7432,19100.0
2012-05-17 11:45:00,45.26,45.3,45.26,45.29,23500.0,25.7432,25.7659,25.7432,25.7602,23500.0
2012-05-17 11:50:00,45.29,45.3,45.25,45.29,37200.0,25.7602,25.7659,25.7375,25.7602,37200.0
2012-05-17 11:55:00,45.29,45.32,45.27,45.3,46100.0,25.7602,25.7773,25.7489,25.7659,46100.0
2012-05-17 12:00:00,45.3,45.3,45.27,45.28,30800.0,25.7659,25.7659,25.7489,25.7546,30800.0
2012-05-17 12:05:00,45.28,45.28,45.21,45.22,73300.0,25.7546,25.7546,25.7147,25.7204,73300.0
2012-05-17 12:10:00,45.22,45.24,45.21,45.24,35300.0,25.7204,25.7318,25.7147,25.7318,35300.0
2012-05-17 12:15:00,45.23,45.27,45.22,45.27,48700.0,25.7261,25.7489,25.7204,25.7489,48700.0
2012-05-17 12:20:00,45.28,45.32,45.25,45.32,25500.0,25.7546,25.7773,25.7375,25.7773,25500.0
2012-05-17 12:25:00,45.31,45.32,45.27,45.29,16100.0,25.7716,25.7773,25.7489,25.7602,16100.0
2012-05-17 12:30:00,45.28,45.29,45.26,45.26,37800.0,25.7546,25.7602,25.7432,25.7432,37800.0
2012-05-17 12:35:00,45.27,45.3,45.26,45.29,28100.0,25.7489,25.7659,25.7432,25.7602,28100.0
2012-05-17 12:40:00,45.3,45.31,45.27,45.29,23800.0,25.7659,25.7716,25.7489,25.7602,23800.0
2012-05-17 12:45:00,45.28,45.3,45.27,45.28,27500.0,25.7546,25.7659,25.7489,25.7546,27500.0
2012-05-17 12:50:00,45.27,45.28,45.25,45.26,23100.0,25.7489,25.7546,25.7375,25.7432,23100.0
2012-05-17 12:55:00,45.26,45.28,45.26,45.27,14100.0,25.7432,25.7546,25.7432,25.7489,14100.0
2012-05-17 13:00:00,45.27,45.27,45.25,45.27,21100.0,25.7489,25.7489,25.7375,25.7489,21100.0
2012-05-17 13:05:00,45.27,45.3,45.26,45.28,26800.0,25.7489,25.7659,25.7432,25.7546,26800.0
2012-05-17 13:10:00,45.28,45.28,45.25,45.25,16100.0,25.7546,25.7546,25.7375,25.7375,16100.0
2012-05-17 13:15:00,45.26,45.28,45.25,45.28,28600.0,25.7432,25.7546,25.7375,25.7546,28600.0
2012-05-17 13:20:00,45.27,45.31,45.27,45.31,22700.0,25.7489,25.7716,25.7489,25.7716,22700.0
2012-05-17 13:25:00,45.31,45.31,45.28,45.29,13500.0,25.7716,25.7716,25.7546,25.7602,13500.0
2012-05-17 13:30:00,45.28,45.29,45.26,45.27,13600.0,25.7546,25.7602,25.7432,25.7489,13600.0
2012-05-17 13:35:00,45.26,45.27,45.24,45.24,35300.0,25.7432,25.7489,25.7318,25.7318,35300.0
2012-05-17 13:40:00,45.24,45.25,45.23,45.25,32500.0,25.7318,25.7375,25.7261,25.7375,32500.0
2012-05-17 13:45:00,45.26,45.26,45.23,45.24,28200.0,25.7432,25.7432,25.7261,25.7318,28200.0
2012-05-17 13:50:00,45.23,45.27,45.23,45.27,33700.0,25.7261,25.7489,25.7261,25.7489,33700.0
2012-05-17 13:55:00,45.27,45.31,45.27,45.29,75000.0,25.7489,25.7716,25.7489,25.7602,75000.0
2012-05-17 14:00:00,45.28,45.29,45.26,45.28,77200.0,25.7546,25.7602,25.7432,25.7546,77200.0
2012-05-17 14:05:00,45.28,45.28,45.26,45.26,19000.0,25.7546,25.7546,25.7432,25.7432,19000.0
2012-05-17 14:10:00,45.26,45.27,45.24,45.24,24600.0,25.7432,25.7489,25.7318,25.7318,24600.0
2012-05-17 14:15:00,45.25,45.25,45.24,45.25,8800.0,25.7375,25.7375,25.7318,25.7375,8800.0
2012-05-17 14:20:00,45.25,45.29,45.24,45.27,33100.0,25.7375,25.7602,25.7318,25.7489,33100.0
2012-05-17 14:25:00,45.27,45.3,45.25,45.26,39400.0,25.7489,25.7659,25.7375,25.7432,39400.0
2012-05-17 14:30:00,45.25,45.26,45.24,45.26,12500.0,25.7375,25.7432,25.7318,25.7432,12500.0
2012-05-17 14:35:00,45.26,45.26,45.23,45.24,26800.0,25.7432,25.7432,25.7261,25.7318,26800.0
2012-05-17 14:40:00,45.23,45.25,45.21,45.25,31800.0,25.7261,25.7375,25.7147,25.7375,31800.0
2012-05-17 14:45:00,45.25,45.26,45.24,45.25,31000.0,25.7375,25.7432,25.7318,25.7375,31000.0
2012-05-17 14:50:00,45.25,45.25,45.24,45.24,16400.0,25.7375,25.7375,25.7318,25.7318,16400.0
2012-05-17 14:55:00,45.24,45.28,45.24,45.28,35300.0,25.7318,25.7546,25.7318,25.7546,35300.0
2012-05-17 15:00:00,45.26,45.3,45.26,45.28,38500.0,25.7432,25.7659,25.7432,25.7546,38500.0
2012-05-17 15:05:00,45.28,45.29,45.26,45.26,54700.0,25.7546,25.7602,25.7432,25.7432,54700.0
2012-05-17 15:10:00,45.26,45.28,45.26,45.28,69600.0,25.7432,25.7546,25.7432,25.7546,69600.0
2012-05-17 15:15:00,45.28,45.28,45.25,45.26,82800.0,25.7546,25.7546,25.7375,25.7432,82800.0
2012-05-17 15:20:00,45.26,45.27,45.25,45.25,70900.0,25.7432,25.7489,25.7375,25.7375,70900.0
2012-05-17 15:25:00,45.25,45.26,45.24,45.26,36700.0,25.7375,25.7432,25.7318,25.7432,36700.0
2012-05-17 15:30:00,45.25,45.3,45.24,45.29,94000.0,25.7375,25.7659,25.7318,25.7602,94000.0
2012-05-17 15:35:00,45.29,45.3,45.25,45.25,120300.0,25.7602,25.7659,25.7375,25.7375,120300.0
2012-05-17 15:40:00,45.25,45.28,45.25,45.27,121500.0,25.7375,25.7546,25.7375,25.7489,121500.0
2012-05-17 15:45:00,45.28,45.28,45.25,45.27,65200.0,25.7546,25.7546,25.7375,25.7489,65200.0
2012-05-17 15:50:00,45.28,45.29,45.26,45.27,82200.0,25.7546,25.7602,25.7432,25.7489,82200.0
2012-05-17 15:55:00,45.26,45.27,45.21,45.22,185900.0,25.7432,25.7489,25.7147,25.7204,185900.0
2012-05-18 09:30:00,45.42,45.44,45.29,45.39,852400.0,25.8342,25.8456,25.7602,25.8171,852400.0
2012-05-18 09:35:00,45.39,45.5,45.36,45.48,98100.0,25.8171,25.8797,25.8001,25.8683,98100.0
2012-05-18 09:40:00,45.49,45.51,45.46,45.49,87700.0,25.874,25.8854,25.8569,25.874,87700.0
2012-05-18 09:45:00,45.48,45.53,45.46,45.5,75300.0,25.8683,25.8968,25.8569,25.8797,75300.0
2012-05-18 09:50:00,45.5,45.52,45.47,45.49,253800.0,25.8797,25.8911,25.8626,25.874,253800.0
2012-05-18 09:55:00,45.48,45.53,45.47,45.51,80300.0,25.8683,25.8968,25.8626,25.8854,80300.0
2012-05-18 10:00:00,45.52,45.55,45.5,45.54,65700.0,25.8911,25.9081,25.8797,25.9024,65700.0
2012-05-18 10:05:00,45.52,45.55,45.5,45.55,107100.0,25.8911,25.9081,25.8797,25.9081,107100.0
2012-05-18 10:10:00,45.55,45.59,45.55,45.59,40400.0,25.9081,25.9309,25.9081,25.9309,40400.0
2012-05-18 10:15:00,45.59,45.59,45.56,45.57,50700.0,25.9309,25.9309,25.9138,25.9195,50700.0
2012-05-18 10:20:00,45.57,45.58,45.54,45.55,32000.0,25.9195,25.9252,25.9024,25.9081,32000.0
2012-05-18 10:25:00,45.56,45.6,45.56,45.59,52900.0,25.9138,25.9366,25.9138,25.9309,52900.0
2012-05-18 10:30:00,45.59,45.69,45.57,45.67,175600.0,25.9309,25.9878,25.9195,25.9764,175600.0
2012-05-18 10:35:00,45.68,45.7,45.62,45.62,116500.0,25.9821,25.9934,25.9479,25.9479,116500.0
2012-05-18 10:40:00,45.63,45.65,45.59,45.63,54800.0,25.9536,25.965,25.9309,25.9536,54800.0
2012-05-18 10:45:00,45.63,45.67,45.62,45.65,42700.0,25.9536,25.9764,25.9479,25.965,42700.0
2012-05-18 10:50:00,45.65,45.66,45.63,45.64,38500.0,25.965,25.9707,25.9536,25.9593,38500.0
2012-05-18 10:55:00,45.65,45.65,45.62,45.63,30300.0,25.965,25.965,25.9479,25.9536,30300.0
2012-05-18 11:00:00,45.62,45.63,45.59,45.59,36700.0,25.9479,25.9536,25.9309,25.9309,36700.0
2012-05-18 11:05:00,45.6,45.61,45.57,45.58,28600.0,25.9366,25.9423,25.9195,25.9252,28600.0
2012-05-18 11:10:00,45.58,45.62,45.58,45.6,27000.0,25.9252,25.9479,25.9252,25.9366,27000.0
2012-05-18 11:15:00,45.61,45.61,45.56,45.58,35300.0,25.9423,25.9423,25.9138,25.9252,35300.0
2012-05-18 11:20:00,45.59,45.6,45.56,45.6,29400.0,25.9309,25.9366,25.9138,25.9366,29400.0
2012-05-18 11:25:00,45.59,45.61,45.58,45.58,48400.0,25.9309,25.9423,25.9252,25.9252,48400.0
2012-05-18 11:30:00,45.58,45.62,45.57,45.61,37500.0,25.9252,25.9479,25.9195,25.9423,37500.0
2012-05-18 11:35:00,45.62,45.63,45.57,45.59,59000.0,25.9479,25.9536,25.9195,25.9309,59000.0
2012-05-18 11:40:00,45.59,45.62,45.59,45.61,24300.0,25.9309,25.9479,25.9309,25.9423,24300.0
2012-05-18 11:45:00,45.6,45.61,45.55,45.57,30100.0,25.9366,25.9423,25.9081,25.9195,30100.0
2012-05-18 11:50:00,45.58,45.58,45.51,45.55,47000.0,25.9252,25.9252,25.8854,25.9081,47000.0
2012-05-18 11:55:00,45.55,45.58,45.51,45.57,68800.0,25.9081,25.9252,25.8854,25.9195,68800.0
2012-05-18 12:00:00,45.57,45.61,45.57,45.59,38000.0,25.9195,25.9423,25.9195,25.9309,38000.0
2012-05-18 12:05:00,45.58,45.61,45.57,45.61,36000.0,25.9252,25.9423,25.9195,25.9423,36000.0
2012-05-18 12:10:00,45.6,45.61,45.59,45.6,37500.0,25.9366,25.9423,25.9309,25.9366,37500.0
2012-05-18 12:15:00,45.6,45.6,45.56,45.58,61100.0,25.9366,25.9366,25.9138,25.9252,61100.0
2012-05-18 12:20:00,45.58,45.59,45.51,45.54,153200.0,25.9252,25.9309,25.8854,25.9024,153200.0
2012-05-18 12:25:00,45.53,45.56,45.52,45.55,37800.0,25.8968,25.9138,25.8911,25.9081,37800.0
2012-05-18 12:30:00,45.55,45.55,45.5,45.51,25400.0,25.9081,25.9081,25.8797,25.8854,25400.0
2012-05-18 12:35:00,45.5,45.51,45.47,45.48,33800.0,25.8797,25.8854,25.8626,25.8683,33800.0
2012-05-18 12:40:00,45.49,45.54,45.49,45.54,45400.0,25.874,25.9024,25.874,25.9024,45400.0
2012-05-18 12:45:00,45.52,45.54,45.51,45.52,22200.0,25.8911,25.9024,25.8854,25.8911,22200.0
2012-05-18 12:50:00,45.53,45.55,45.5,45.5,32700.0,25.8968,25.9081,25.8797,25.8797,32700.0
2012-05-18 12:55:00,45.49,45.51,45.49,45.5,36200.0,25.874,25.8854,25.874,25.8797,36200.0
2012-05-18 13:00:00,45.49,45.51,45.49,45.5,30700.0,25.874,25.8854,25.874,25.8797,30700.0
2012-05-18 13:05:00,45.49,45.52,45.49,45.51,42300.0,25.874,25.8911,25.874,25.8854,42300.0
2012-05-18 13:10:00,45.52,45.53,45.51,45.51,31500.0,25.8911,25.8968,25.8854,25.8854,31500.0
2012-05-18 13:15:00,45.51,45.56,45.51,45.53,41200.0,25.8854,25.9138,25.8854,25.8968,41200.0
2012-05-18 13:20:00,45.53,45.55,45.53,45.55,22100.0,25.8968,25.9081,25.8968,25.9081,22100.0
2012-05-18 13:25:00,45.55,45.57,45.54,45.55,24100.0,25.9081,25.9195,25.9024,25.9081,24100.0
2012-05-18 13:30:00,45.56,45.57,45.54,45.57,80200.0,25.9138,25.9195,25.9024,25.9195,80200.0
2012-05-18 13:35:00,45.57,45.57,45.54,45.55,22400.0,25.9195,25.9195,25.9024,25.9081,22400.0
2012-05-18 13:40:00,45.55,45.56,45.54,45.55,21400.0,25.9081,25.9138,25.9024,25.9081,21400.0
2012-05-18 13:45:00,45.56,45.56,45.54,45.56,30700.0,25.9138,25.9138,25.9024,25.9138,30700.0
2012-05-18 13:50:00,45.56,45.57,45.53,45.53,23700.0,25.9138,25.9195,25.8968,25.8968,23700.0
2012-05-18 13:55:00,45.53,45.54,45.52,45.53,20600.0,25.8968,25.9024,25.8911,25.8968,20600.0
2012-05-18 14:00:00,45.52,45.53,45.5,45.51,82400.0,25.8911,25.8968,25.8797,25.8854,82400.0
2012-05-18 14:05:00,45.5,45.51,45.49,45.49,49600.0,25.8797,25.8854,25.874,25.874,49600.0
2012-05-18 14:10:00,45.5,45.52,45.49,45.51,22700.0,25.8797,25.8911,25.874,25.8854,22700.0
2012-05-18 14:15:00,45.52,45.53,45.49,45.49,41400.0,25.8911,25.8968,25.874,25.874,41400.0
2012-05-18 14:20:00,45.5,45.51,45.48,45.49,55800.0,25.8797,25.8854,25.8683,25.874,55800.0
2012-05-18 14:25:00,45.49,45.5,45.46,45.47,65300.0,25.874,25.8797,25.8569,25.8626,65300.0
2012-05-18 14:30:00,45.47,45.48,45.41,45.42,68900.0,25.8626,25.8683,25.8285,25.8342,68900.0
2012-05-18 14:35:00,45.42,45.44,45.42,45.44,33200.0,25.8342,25.8456,25.8342,25.8456,33200.0
2012-05-18 14:40:00,45.43,45.45,45.42,45.43,76300.0,25.8399,25.8512,25.8342,25.8399,76300.0
2012-05-18 14:45:00,45.44,45.44,45.43,45.44,25900.0,25.8456,25.8456,25.8399,25.8456,25900.0
2012-05-18 14:50:00,45.43,45.48,45.43,45.46,42700.0,25.8399,25.8683,25.8399,25.8569,42700.0
2012-05-18 14:55:00,45.47,45.47,45.45,45.45,34000.0,25.8626,25.8626,25.8512,25.8512,34000.0
2012-05-18 15:00:00,45.46,45.46,45.4,45.44,41300.0,25.8569,25.8569,25.8228,25.8456,41300.0
2012-05-18 15:05:00,45.44,45.49,45.44,45.47,60100.0,25.8456,25.874,25.8456,25.8626,60100.0
2012-05-18 15:10:00,45.47,45.5,45.47,45.49,63900.0,25.8626,25.8797,25.8626,25.874,63900.0
2012-05-18 15:15:00,45.49,45.49,45.47,45.47,40000.0,25.874,25.874,25.8626,25.8626,40000.0
2012-05-18 15:20:00,45.47,45.47,45.4,45.4,67500.0,25.8626,25.8626,25.8228,25.8228,67500.0
2012-05-18 15:25:00,45.4,45.44,45.4,45.41,64400.0,25.8228,25.8456,25.8228,25.8285,64400.0
2012-05-18 15:30:00,45.41,45.42,45.34,45.35,61100.0,25.8285,25.8342,25.7887,25.7944,61100.0
2012-05-18 15:35:00,45.35,45.38,45.35,45.37,46200.0,25.7944,25.8114,25.7944,25.8057,46200.0
2012-05-18 15:40:00,45.38,45.41,45.37,45.39,72000.0,25.8114,25.8285,25.8057,25.8171,72000.0
2012-05-18 15:45:00,45.39,45.45,45.39,45.44,195000.0,25.8171,25.8512,25.8171,25.8456,195000.0
2012-05-18 15:50:00,45.43,45.44,45.39,45.4,119500.0,25.8399,25.8456,25.8171,25.8228,119500.0
2012-05-18 15:55:00,45.39,45.48,45.39,45.48,424500.0,25.8171,25.8683,25.8171,25.8683,424500.0
2012-05-21 09:30:00,45.58,45.6,45.37,45.48,94300.0,25.9252,25.9366,25.8057,25.8683,94300.0
2012-05-21 09:35:00,45.49,45.57,45.46,45.52,55100.0,25.874,25.9195,25.8569,25.8911,55100.0
2012-05-21 09:40:00,45.52,45.58,45.51,45.54,67900.0,25.8911,25.9252,25.8854,25.9024,67900.0
2012-05-21 09:45:00,45.54,45.54,45.42,45.47,52600.0,25.9024,25.9024,25.8342,25.8626,52600.0
2012-05-21 09:50:00,45.46,45.49,45.43,45.44,68200.0,25.8569,25.874,25.8399,25.8456,68200.0
2012-05-21 09:55:00,45.44,45.45,45.38,45.45,59600.0,25.8456,25.8512,25.8114,25.8512,59600.0
2012-05-21 10:00:00,45.45,45.56,45.45,45.51,66800.0,25.8512,25.9138,25.8512,25.8854,66800.0
2012-05-21 10:05:00,45.5,45.51,45.46,45.46,32900.0,25.8797,25.8854,25.8569,25.8569,32900.0
2012-05-21 10:10:00,45.46,45.46,45.42,45.43,52300.0,25.8569,25.8569,25.8342,25.8399,52300.0
2012-05-21 10:15:00,45.42,45.45,45.41,45.41,66500.0,25.8342,25.8512,25.8285,25.8285,66500.0
2012-05-21 10:20:00,45.41,45.44,45.36,45.36,34700.0,25.8285,25.8456,25.8001,25.8001,34700.0
2012-05-21 10:25:00,45.35,45.36,45.3,45.34,59500.0,25.7944,25.8001,25.7659,25.7887,59500.0
2012-05-21 10:30:00,45.34,45.38,45.34,45.38,46100.0,25.7887,25.8114,25.7887,25.8114,46100.0
2012-05-21 10:35:00,45.38,45.41,45.37,45.38,72500.0,25.8114,25.8285,25.8057,25.8114,72500.0
2012-05-21 10:40:00,45.39,45.41,45.33,45.36,76800.0,25.8171,25.8285,25.783,25.8001,76800.0
2012-05-21 10:45:00,45.36,45.38,45.34,45.36,62600.0,25.8001,25.8114,25.7887,25.8001,62600.0
2012-05-21 10:50:00,45.35,45.42,45.35,45.39,64800.0,25.7944,25.8342,25.7944,25.8171,64800.0
2012-05-21 10:55:00,45.38,45.41,45.36,45.36,18000.0,25.8114,25.8285,25.8001,25.8001,18000.0
2012-05-21 11:00:00,45.36,45.39,45.36,45.39,23000.0,25.8001,25.8171,25.8001,25.8171,23000.0
2012-05-21 11:05:00,45.38,45.39,45.36,45.36,37600.0,25.8114,25.8171,25.8001,25.8001,37600.0
2012-05-21 11:10:00,45.36,45.36,45.3,45.3,45800.0,25.8001,25.8001,25.7659,25.7659,45800.0
2012-05-21 11:15:00,45.3,45.35,45.28,45.34,33600.0,25.7659,25.7944,25.7546,25.7887,33600.0
2012-05-21 11:20:00,45.35,45.39,45.35,45.36,70100.0,25.7944,25.8171,25.7944,25.8001,70100.0
2012-05-21 11:25:00,45.35,45.37,45.35,45.35,23500.0,25.7944,25.8057,25.7944,25.7944,23500.0
2012-05-21 11:30:00,45.36,45.4,45.35,45.39,85100.0,25.8001,25.8228,25.7944,25.8171,85100.0
2012-05-21 11:35:00,45.38,45.41,45.37,45.38,102000.0,25.8114,25.8285,25.8057,25.8114,102000.0
2012-05-21 11:40:00,45.37,45.41,45.36,45.36,30600.0,25.8057,25.8285,25.8001,25.8001,30600.0
2012-05-21 11:45:00,45.37,45.37,45.36,45.37,8300.0,25.8057,25.8057,25.8001,25.8057,8300.0
2012-05-21 11:50:00,45.37,45.38,45.36,45.36,22000.0,25.8057,25.8114,25.8001,25.8001,22000.0
2012-05-21 11:55:00,45.37,45.39,45.35,45.38,26600.0,25.8057,25.8171,25.7944,25.8114,26600.0
2012-05-21 12:00:00,45.37,45.39,45.36,45.36,26000.0,25.8057,25.8171,25.8001,25.8001,26000.0
2012-05-21 12:05:00,45.36,45.37,45.35,45.35,15500.0,25.8001,25.8057,25.7944,25.7944,15500.0
2012-05-21 12:10:00,45.35,45.35,45.33,45.34,21800.0,25.7944,25.7944,25.783,25.7887,21800.0
2012-05-21 12:15:00,45.33,45.37,45.33,45.37,27900.0,25.783,25.8057,25.783,25.8057,27900.0
2012-05-21 12:20:00,45.37,45.38,45.36,45.37,28500.0,25.8057,25.8114,25.8001,25.8057,28500.0
2012-05-21 12:25:00,45.36,45.37,45.36,45.37,86400.0,25.8001,25.8057,25.8001,25.8057,86400.0
2012-05-21 12:30:00,45.37,45.37,45.34,45.35,39200.0,25.8057,25.8057,25.7887,25.7944,39200.0
2012-05-21 12:35:00,45.35,45.35,45.33,45.35,19000.0,25.7944,25.7944,25.783,25.7944,19000.0
2012-05-21 12:40:00,45.34,45.35,45.31,45.32,26000.0,25.7887,25.7944,25.7716,25.7773,26000.0
2012-05-21 12:45:00,45.31,45.34,45.31,45.32,40900.0,25.7716,25.7887,25.7716,25.7773,40900.0
2012-05-21 12:50:00,45.32,45.33,45.31,45.32,16800.0,25.7773,25.783,25.7716,25.7773,16800.0
2012-05-21 12:55:00,45.31,45.34,45.31,45.34,22800.0,25.7716,25.7887,25.7716,25.7887,22800.0
2012-05-21 13:00:00,45.35,45.39,45.34,45.38,16600.0,25.7944,25.8171,25.7887,25.8114,16600.0
2012-05-21 13:05:00,45.38,45.42,45.37,45.41,39500.0,25.8114,25.8342,25.8057,25.8285,39500.0
2012-05-21 13:10:00,45.4,45.43,45.4,45.41,11700.0,25.8228,25.8399,25.8228,25.8285,11700.0
2012-05-21 13:15:00,45.41,45.41,45.38,45.39,24500.0,25.8285,25.8285,25.8114,25.8171,24500.0
2012-05-21 13:20:00,45.4,45.42,45.39,45.41,16100.0,25.8228,25.8342,25.8171,25.8285,16100.0
2012-05-21 13:25:00,45.4,45.4,45.34,45.35,22500.0,25.8228,25.8228,25.7887,25.7944,22500.0
2012-05-21 13:30:00,45.35,45.35,45.34,45.34,9600.0,25.7944,25.7944,25.7887,25.7887,9600.0
2012-05-21 13:35:00,45.34,45.34,45.32,45.33,15800.0,25.7887,25.7887,25.7773,25.783,15800.0
2012-05-21 13:40:00,45.32,45.34,45.32,45.33,18000.0,25.7773,25.7887,25.7773,25.783,18000.0
2012-05-21 13:45:00,45.32,45.33,45.31,45.31,35800.0,25.7773,25.783,25.7716,25.7716,35800.0
2012-05-21 13:50:00,45.31,45.32,45.29,45.3,13800.0,25.7716,25.7773,25.7602,25.7659,13800.0
2012-05-21 13:55:00,45.3,45.31,45.27,45.27,26000.0,25.7659,25.7716,25.7489,25.7489,26000.0
2012-05-21 14:00:00,45.27,45.28,45.23,45.24,25600.0,25.7489,25.7546,25.7261,25.7318,25600.0
2012-05-21 14:05:00,45.24,45.27,45.24,45.26,22500.0,25.7318,25.7489,25.7318,25.7432,22500.0
2012-05-21 14:10:00,45.26,45.28,45.26,45.26,14100.0,25.7432,25.7546,25.7432,25.7432,14100.0
2012-05-21 14:15:00,45.26,45.29,45.26,45.29,27700.0,25.7432,25.7602,25.7432,25.7602,27700.0
2012-05-21 14:20:00,45.29,45.33,45.29,45.33,17900.0,25.7602,25.783,25.7602,25.783,17900.0
2012-05-21 14:25:00,45.33,45.35,45.3,45.31,61200.0,25.783,25.7944,25.7659,25.7716,61200.0
2012-05-21 14:30:00,45.3,45.32,45.3,45.3,18400.0,25.7659,25.7773,25.7659,25.7659,18400.0
2012-05-21 14:35:00,45.3,45.31,45.3,45.3,21400.0,25.7659,25.7716,25.7659,25.7659,21400.0
2012-05-21 14:40:00,45.31,45.36,45.3,45.36,30800.0,25.7716,25.8001,25.7659,25.8001,30800.0
2012-05-21 14:45:00,45.35,45.36,45.34,45.36,41000.0,25.7944,25.8001,25.7887,25.8001,41000.0
2012-05-21 14:50:00,45.36,45.38,45.35,45.38,28100.0,25.8001,25.8114,25.7944,25.8114,28100.0
2012-05-21 14:55:00,45.38,45.45,45.38,45.44,86900.0,25.8114,25.8512,25.8114,25.8456,86900.0
2012-05-21 15:00:00,45.43,45.45,45.42,45.43,35600.0,25.8399,25.8512,25.8342,25.8399,35600.0
2012-05-21 15:05:00,45.43,45.46,45.43,45.46,30300.0,25.8399,25.8569,25.8399,25.8569,30300.0
2012-05-21 15:10:00,45.46,45.48,45.45,45.47,33800.0,25.8569,25.8683,25.8512,25.8626,33800.0
2012-05-21 15:15:00,45.47,45.48,45.44,45.44,40600.0,25.8626,25.8683,25.8456,25.8456,40600.0
2012-05-21 15:20:00,45.44,45.49,45.44,45.45,36600.0,25.8456,25.874,25.8456,25.8512,36600.0
2012-05-21 15:25:00,45.45,45.48,45.45,45.47,20500.0,25.8512,25.8683,25.8512,25.8626,20500.0
2012-05-21 15:30:00,45.47,45.47,45.41,45.43,57000.0,25.8626,25.8626,25.8285,25.8399,57000.0
2012-05-21 15:35:00,45.43,45.46,45.42,45.46,40800.0,25.8399,25.8569,25.8342,25.8569,40800.0
2012-05-21 15:40:00,45.46,45.49,45.45,45.49,41200.0,25.8569,25.874,25.8512,25.874,41200.0
2012-05-21 15:45:00,45.49,45.5,45.45,45.46,80500.0,25.874,25.8797,25.8512,25.8569,80500.0
2012-05-21 15:50:00,45.46,45.46,45.43,45.43,32200.0,25.8569,25.8569,25.8399,25.8399,32200.0
2012-05-21 15:55:00,45.43,45.51,45.43,45.51,189300.0,25.8399,25.8854,25.8399,25.8854,189300.0
2012-05-22 09:30:00,45.5,45.58,45.41,45.57,91600.0,25.8797,25.9252,25.8285,25.9195,91600.0
2012-05-22 09:35:00,45.58,45.62,45.49,45.5,63400.0,25.9252,25.9479,25.874,25.8797,63400.0
2012-05-22 09:40:00,45.5,45.58,45.49,45.58,28200.0,25.8797,25.9252,25.874,25.9252,28200.0
2012-05-22 09:45:00,45.57,45.57,45.45,45.46,68700.0,25.9195,25.9195,25.8512,25.8569,68700.0
2012-05-22 09:50:00,45.45,45.48,45.42,45.48,57100.0,25.8512,25.8683,25.8342,25.8683,57100.0
2012-05-22 09:55:00,45.47,45.5,45.44,45.46,42200.0,25.8626,25.8797,25.8456,25.8569,42200.0
2012-05-22 10:00:00,45.46,45.53,45.44,45.53,54800.0,25.8569,25.8968,25.8456,25.8968,54800.0
2012-05-22 10:05:00,45.53,45.59,45.53,45.57,101200.0,25.8968,25.9309,25.8968,25.9195,101200.0
2012-05-22 10:10:00,45.56,45.62,45.56,45.58,52300.0,25.9138,25.9479,25.9138,25.9252,52300.0
2012-05-22 10:15:00,45.57,45.59,45.54,45.55,38600.0,25.9195,25.9309,25.9024,25.9081,38600.0
2012-05-22 10:20:00,45.55,45.57,45.53,45.57,36000.0,25.9081,25.9195,25.8968,25.9195,36000.0
2012-05-22 10:25:00,45.56,45.61,45.56,45.59,90500.0,25.9138,25.9423,25.9138,25.9309,90500.0
2012-05-22 10:30:00,45.59,45.62,45.58,45.59,84100.0,25.9309,25.9479,25.9252,25.9309,84100.0
2012-05-22 10:35:00,45.59,45.61,45.57,45.61,102100.0,25.9309,25.9423,25.9195,25.9423,102100.0
2012-05-22 10:40:00,45.61,45.62,45.56,45.56,44300.0,25.9423,25.9479,25.9138,25.9138,44300.0
2012-05-22 10:45:00,45.57,45.57,45.54,45.55,45200.0,25.9195,25.9195,25.9024,25.9081,45200.0
2012-05-22 10:50:00,45.55,45.58,45.54,45.57,38900.0,25.9081,25.9252,25.9024,25.9195,38900.0
2012-05-22 10:55:00,45.57,45.59,45.56,45.59,22800.0,25.9195,25.9309,25.9138,25.9309,22800.0
2012-05-22 11:00:00,45.59,45.61,45.58,45.6,51400.0,25.9309,25.9423,25.9252,25.9366,51400.0
2012-05-22 11:05:00,45.6,45.61,45.55,45.58,51700.0,25.9366,25.9423,25.9081,25.9252,51700.0
2012-05-22 11:10:00,45.57,45.59,45.56,45.56,33300.0,25.9195,25.9309,25.9138,25.9138,33300.0
2012-05-22 11:15:00,45.56,45.59,45.56,45.59,22500.0,25.9138,25.9309,25.9138,25.9309,22500.0
2012-05-22 11:20:00,45.59,45.6,45.57,45.59,29400.0,25.9309,25.9366,25.9195,25.9309,29400.0
2012-05-22 11:25:00,45.59,45.59,45.56,45.56,27500.0,25.9309,25.9309,25.9138,25.9138,27500.0
2012-05-22 11:30:00,45.56,45.58,45.55,45.57,39200.0,25.9138,25.9252,25.9081,25.9195,39200.0
2012-05-22 11:35:00,45.58,45.59,45.57,45.58,25600.0,25.9252,25.9309,25.9195,25.9252,25600.0
2012-05-22 11:40:00,45.58,45.62,45.58,45.62,54300.0,25.9252,25.9479,25.9252,25.9479,54300.0
2012-05-22 11:45:00,45.62,45.63,45.61,45.63,30600.0,25.9479,25.9536,25.9423,25.9536,30600.0
2012-05-22 11:50:00,45.62,45.65,45.62,45.62,34600.0,25.9479,25.965,25.9479,25.9479,34600.0
2012-05-22 11:55:00,45.62,45.64,45.6,45.64,47500.0,25.9479,25.9593,25.9366,25.9593,47500.0
2012-05-22 12:00:00,45.65,45.65,45.61,45.61,24900.0,25.965,25.965,25.9423,25.9423,24900.0
2012-05-22 12:05:00,45.6,45.61,45.55,45.55,36300.0,25.9366,25.9423,25.9081,25.9081,36300.0
2012-05-22 12:10:00,45.55,45.56,45.52,45.53,67100.0,25.9081,25.9138,25.8911,25.8968,67100.0
2012-05-22 12:15:00,45.53,45.56,45.52,45.56,45500.0,25.8968,25.9138,25.8911,25.9138,45500.0
2012-05-22 12:20:00,45.57,45.59,45.56,45.59,11700.0,25.9195,25.9309,25.9138,25.9309,11700.0
2012-05-22 12:25:00,45.6,45.61,45.59,45.6,17900.0,25.9366,25.9423,25.9309,25.9366,17900.0
2012-05-22 12:30:00,45.61,45.62,45.6,45.61,19100.0,25.9423,25.9479,25.9366,25.9423,19100.0
2012-05-22 12:35:00,45.6,45.63,45.57,45.63,62700.0,25.9366,25.9536,25.9195,25.9536,62700.0
2012-05-22 12:40:00,45.63,45.63,45.61,45.61,8100.0,25.9536,25.9536,25.9423,25.9423,8100.0
2012-05-22 12:45:00,45.61,45.64,45.61,45.64,12800.0,25.9423,25.9593,25.9423,25.9593,12800.0
2012-05-22 12:50:00,45.64,45.67,45.63,45.66,32300.0,25.9593,25.9764,25.9536,25.9707,32300.0
2012-05-22 12:55:00,45.65,45.66,45.64,45.66,14100.0,25.965,25.9707,25.9593,25.9707,14100.0
2012-05-22 13:00:00,45.65,45.69,45.65,45.67,17800.0,25.965,25.9878,25.965,25.9764,17800.0
2012-05-22 13:05:00,45.68,45.7,45.67,45.69,19200.0,25.9821,25.9934,25.9764,25.9878,19200.0
2012-05-22 13:10:00,45.69,45.7,45.68,45.7,18900.0,25.9878,25.9934,25.9821,25.9934,18900.0
2012-05-22 13:15:00,45.7,45.7,45.66,45.66,31300.0,25.9934,25.9934,25.9707,25.9707,31300.0
2012-05-22 13:20:00,45.66,45.7,45.66,45.7,15500.0,25.9707,25.9934,25.9707,25.9934,15500.0
2012-05-22 13:25:00,45.7,45.71,45.67,45.67,43400.0,25.9934,25.9991,25.9764,25.9764,43400.0
2012-05-22 13:30:00,45.66,45.69,45.65,45.67,45800.0,25.9707,25.9878,25.965,25.9764,45800.0
2012-05-22 13:35:00,45.68,45.69,45.66,45.67,10100.0,25.9821,25.9878,25.9707,25.9764,10100.0
2012-05-22 13:40:00,45.66,45.67,45.64,45.65,28900.0,25.9707,25.9764,25.9593,25.965,28900.0
2012-05-22 13:45:00,45.65,45.66,45.63,45.65,28100.0,25.965,25.9707,25.9536,25.965,28100.0
2012-05-22 13:50:00,45.65,45.66,45.63,45.66,12500.0,25.965,25.9707,25.9536,25.9707,12500.0
2012-05-22 13:55:00,45.65,45.69,45.65,45.68,49000.0,25.965,25.9878,25.965,25.9821,49000.0
2012-05-22 14:00:00,45.68,45.69,45.66,45.67,22000.0,25.9821,25.9878,25.9707,25.9764,22000.0
2012-05-22 14:05:00,45.66,45.68,45.65,45.65,51100.0,25.9707,25.9821,25.965,25.965,51100.0
2012-05-22 14:10:00,45.64,45.65,45.63,45.65,14000.0,25.9593,25.965,25.9536,25.965,14000.0
2012-05-22 14:15:00,45.65,45.66,45.64,45.66,20600.0,25.965,25.9707,25.9593,25.9707,20600.0
2012-05-22 14:20:00,45.66,45.68,45.66,45.68,24500.0,25.9707,25.9821,25.9707,25.9821,24500.0
2012-05-22 14:25:00,45.67,45.68,45.66,45.66,31200.0,25.9764,25.9821,25.9707,25.9707,31200.0
2012-05-22 14:30:00,45.65,45.66,45.62,45.64,23100.0,25.965,25.9707,25.9479,25.9593,23100.0
2012-05-22 14:35:00,45.64,45.65,45.62,45.63,14800.0,25.9593,25.965,25.9479,25.9536,14800.0
2012-05-22 14:40:00,45.63,45.65,45.62,45.65,19700.0,25.9536,25.965,25.9479,25.965,19700.0
2012-05-22 14:45:00,45.65,45.66,45.62,45.65,20400.0,25.965,25.9707,25.9479,25.965,20400.0
2012-05-22 14:50:00,45.65,45.67,45.65,45.66,8000.0,25.965,25.9764,25.965,25.9707,8000.0
2012-05-22 14:55:00,45.65,45.66,45.63,45.64,21700.0,25.965,25.9707,25.9536,25.9593,21700.0
2012-05-22 15:00:00,45.63,45.65,45.63,45.65,21000.0,25.9536,25.965,25.9536,25.965,21000.0
2012-05-22 15:05:00,45.64,45.65,45.61,45.61,23800.0,25.9593,25.965,25.9423,25.9423,23800.0
2012-05-22 15:10:00,45.62,45.62,45.59,45.61,32600.0,25.9479,25.9479,25.9309,25.9423,32600.0
2012-05-22 15:15:00,45.61,45.61,45.59,45.59,25000.0,25.9423,25.9423,25.9309,25.9309,25000.0
2012-05-22 15:20:00,45.6,45.61,45.58,45.6,32700.0,25.9366,25.9423,25.9252,25.9366,32700.0
2012-05-22 15:25:00,45.6,45.63,45.6,45.6,41000.0,25.9366,25.9536,25.9366,25.9366,41000.0
2012-05-22 15:30:00,45.59,45.59,45.53,45.53,77400.0,25.9309,25.9309,25.8968,25.8968,77400.0
2012-05-22 15:35:00,45.53,45.54,45.48,45.49,45800.0,25.8968,25.9024,25.8683,25.874,45800.0
2012-05-22 15:40:00,45.5,45.53,45.49,45.52,83000.0,25.8797,25.8968,25.874,25.8911,83000.0
2012-05-22 15:45:00,45.52,45.54,45.46,45.48,64100.0,25.8911,25.9024,25.8569,25.8683,64100.0
2012-05-22 15:50:00,45.48,45.56,45.47,45.53,73000.0,25.8683,25.9138,25.8626,25.8968,73000.0
2012-05-22 15:55:00,45.53,45.57,45.5,45.56,203900.0,25.8968,25.9195,25.8797,25.9138,203900.0
2012-05-23 09:30:00,45.5,45.7,45.41,45.7,104100.0,25.8797,25.9934,25.8285,25.9934,104100.0
2012-05-23 09:35:00,45.7,45.75,45.65,45.67,50800.0,25.9934,26.0219,25.965,25.9764,50800.0
2012-05-23 09:40:00,45.67,45.7,45.66,45.7,18900.0,25.9764,25.9934,25.9707,25.9934,18900.0
2012-05-23 09:45:00,45.68,45.69,45.59,45.62,59600.0,25.9821,25.9878,25.9309,25.9479,59600.0
2012-05-23 09:50:00,45.62,45.64,45.6,45.63,28600.0,25.9479,25.9593,25.9366,25.9536,28600.0
2012-05-23 09:55:00,45.63,45.67,45.6,45.64,42200.0,25.9536,25.9764,25.9366,25.9593,42200.0
2012-05-23 10:00:00,45.64,45.64,45.54,45.55,49000.0,25.9593,25.9593,25.9024,25.9081,49000.0
2012-05-23 10:05:00,45.55,45.58,45.52,45.54,61000.0,25.9081,25.9252,25.8911,25.9024,61000.0
2012-05-23 10:10:00,45.54,45.55,45.5,45.53,40900.0,25.9024,25.9081,25.8797,25.8968,40900.0
2012-05-23 10:15:00,45.53,45.56,45.5,45.51,52500.0,25.8968,25.9138,25.8797,25.8854,52500.0
2012-05-23 10:20:00,45.5,45.54,45.48,45.48,69300.0,25.8797,25.9024,25.8683,25.8683,69300.0
2012-05-23 10:25:00,45.48,45.49,45.43,45.43,35400.0,25.8683,25.874,25.8399,25.8399,35400.0
2012-05-23 10:30:00,45.43,45.46,45.39,45.45,45700.0,25.8399,25.8569,25.8171,25.8512,45700.0
2012-05-23 10:35:00,45.45,45.46,45.4,45.4,33600.0,25.8512,25.8569,25.8228,25.8228,33600.0
2012-05-23 10:40:00,45.4,45.43,45.39,45.41,28700.0,25.8228,25.8399,25.8171,25.8285,28700.0
2012-05-23 10:45:00,45.4,45.41,45.34,45.35,43900.0,25.8228,25.8285,25.7887,25.7944,43900.0
2012-05-23 10:50:00,45.35,45.41,45.35,45.4,29300.0,25.7944,25.8285,25.7944,25.8228,29300.0
2012-05-23 10:55:00,45.4,45.45,45.4,45.43,30300.0,25.8228,25.8512,25.8228,25.8399,30300.0
2012-05-23 11:00:00,45.43,45.47,45.43,45.45,19600.0,25.8399,25.8626,25.8399,25.8512,19600.0
2012-05-23 11:05:00,45.45,45.52,45.45,45.48,32300.0,25.8512,25.8911,25.8512,25.8683,32300.0
2012-05-23 11:10:00,45.49,45.49,45.44,45.46,32400.0,25.874,25.874,25.8456,25.8569,32400.0
2012-05-23 11:15:00,45.45,45.52,45.45,45.47,25900.0,25.8512,25.8911,25.8512,25.8626,25900.0
2012-05-23 11:20:00,45.48,45.48,45.45,45.48,14500.0,25.8683,25.8683,25.8512,25.8683,14500.0
2012-05-23 11:25:00,45.48,45.48,45.44,45.45,38400.0,25.8683,25.8683,25.8456,25.8512,38400.0
2012-05-23 11:30:00,45.44,45.51,45.44,45.45,34400.0,25.8456,25.8854,25.8456,25.8512,34400.0
2012-05-23 11:35:00,45.45,45.45,45.35,45.36,39600.0,25.8512,25.8512,25.7944,25.8001,39600.0
2012-05-23 11:40:00,45.36,45.44,45.36,45.41,33500.0,25.8001,25.8456,25.8001,25.8285,33500.0
2012-05-23 11:45:00,45.41,45.42,45.37,45.38,33900.0,25.8285,25.8342,25.8057,25.8114,33900.0
2012-05-23 11:50:00,45.38,45.39,45.37,45.39,13300.0,25.8114,25.8171,25.8057,25.8171,13300.0
2012-05-23 11:55:00,45.39,45.39,45.35,45.37,16700.0,25.8171,25.8171,25.7944,25.8057,16700.0
2012-05-23 12:00:00,45.37,45.37,45.32,45.34,17500.0,25.8057,25.8057,25.7773,25.7887,17500.0
2012-05-23 12:05:00,45.35,45.36,45.31,45.33,22500.0,25.7944,25.8001,25.7716,25.783,22500.0
2012-05-23 12:10:00,45.34,45.34,45.31,45.32,7300.0,25.7887,25.7887,25.7716,25.7773,7300.0
2012-05-23 12:15:00,45.31,45.36,45.31,45.36,17900.0,25.7716,25.8001,25.7716,25.8001,17900.0
2012-05-23 12:20:00,45.36,45.36,45.3,45.31,21600.0,25.8001,25.8001,25.7659,25.7716,21600.0
2012-05-23 12:25:00,45.31,45.32,45.3,45.3,16600.0,25.7716,25.7773,25.7659,25.7659,16600.0
2012-05-23 12:30:00,45.3,45.34,45.29,45.33,31900.0,25.7659,25.7887,25.7602,25.783,31900.0
2012-05-23 12:35:00,45.33,45.38,45.33,45.36,21800.0,25.783,25.8114,25.783,25.8001,21800.0
2012-05-23 12:40:00,45.36,45.38,45.35,45.37,19000.0,25.8001,25.8114,25.7944,25.8057,19000.0
2012-05-23 12:45:00,45.36,45.39,45.34,45.39,27400.0,25.8001,25.8171,25.7887,25.8171,27400.0
2012-05-23 12:50:00,45.39,45.39,45.35,45.35,36900.0,25.8171,25.8171,25.7944,25.7944,36900.0
2012-05-23 12:55:00,45.35,45.35,45.3,45.31,23700.0,25.7944,25.7944,25.7659,25.7716,23700.0
2012-05-23 13:00:00,45.32,45.32,45.3,45.3,21800.0,25.7773,25.7773,25.7659,25.7659,21800.0
2012-05-23 13:05:00,45.3,45.3,45.27,45.28,22400.0,25.7659,25.7659,25.7489,25.7546,22400.0
2012-05-23 13:10:00,45.28,45.3,45.28,45.29,20700.0,25.7546,25.7659,25.7546,25.7602,20700.0
2012-05-23 13:15:00,45.29,45.3,45.28,45.29,15900.0,25.7602,25.7659,25.7546,25.7602,15900.0
2012-05-23 13:20:00,45.28,45.35,45.28,45.34,37300.0,25.7546,25.7944,25.7546,25.7887,37300.0
2012-05-23 13:25:00,45.34,45.36,45.32,45.33,23300.0,25.7887,25.8001,25.7773,25.783,23300.0
2012-05-23 13:30:00,45.33,45.35,45.29,45.29,16100.0,25.783,25.7944,25.7602,25.7602,16100.0
2012-05-23 13:35:00,45.3,45.31,45.29,45.3,18500.0,25.7659,25.7716,25.7602,25.7659,18500.0
2012-05-23 13:40:00,45.31,45.33,45.3,45.31,16900.0,25.7716,25.783,25.7659,25.7716,16900.0
2012-05-23 13:45:00,45.32,45.36,45.32,45.35,34800.0,25.7773,25.8001,25.7773,25.7944,34800.0
2012-05-23 13:50:00,45.35,45.35,45.32,45.35,16800.0,25.7944,25.7944,25.7773,25.7944,16800.0
2012-05-23 13:55:00,45.34,45.38,45.33,45.36,21700.0,25.7887,25.8114,25.783,25.8001,21700.0
2012-05-23 14:00:00,45.36,45.36,45.33,45.33,11000.0,25.8001,25.8001,25.783,25.783,11000.0
2012-05-23 14:05:00,45.34,45.36,45.33,45.34,23700.0,25.7887,25.8001,25.783,25.7887,23700.0
2012-05-23 14:10:00,45.33,45.34,45.3,45.3,11200.0,25.783,25.7887,25.7659,25.7659,11200.0
2012-05-23 14:15:00,45.3,45.32,45.28,45.3,23800.0,25.7659,25.7773,25.7546,25.7659,23800.0
2012-05-23 14:20:00,45.3,45.32,45.28,45.28,19100.0,25.7659,25.7773,25.7546,25.7546,19100.0
2012-05-23 14:25:00,45.29,45.31,45.28,45.28,17000.0,25.7602,25.7716,25.7546,25.7546,17000.0
2012-05-23 14:30:00,45.27,45.3,45.27,45.29,24300.0,25.7489,25.7659,25.7489,25.7602,24300.0
2012-05-23 14:35:00,45.29,45.31,45.28,45.3,34900.0,25.7602,25.7716,25.7546,25.7659,34900.0
2012-05-23 14:40:00,45.29,45.34,45.28,45.32,52400.0,25.7602,25.7887,25.7546,25.7773,52400.0
2012-05-23 14:45:00,45.32,45.34,45.27,45.27,36200.0,25.7773,25.7887,25.7489,25.7489,36200.0
2012-05-23 14:50:00,45.28,45.3,45.27,45.28,28700.0,25.7546,25.7659,25.7489,25.7546,28700.0
2012-05-23 14:55:00,45.28,45.3,45.26,45.26,42000.0,25.7546,25.7659,25.7432,25.7432,42000.0
2012-05-23 15:00:00,45.26,45.27,45.24,45.25,32900.0,25.7432,25.7489,25.7318,25.7375,32900.0
2012-05-23 15:05:00,45.25,45.28,45.23,45.27,57900.0,25.7375,25.7546,25.7261,25.7489,57900.0
2012-05-23 15:10:00,45.27,45.3,45.24,45.26,52700.0,25.7489,25.7659,25.7318,25.7432,52700.0
2012-05-23 15:15:00,45.26,45.28,45.25,45.27,48900.0,25.7432,25.7546,25.7375,25.7489,48900.0
2012-05-23 15:20:00,45.27,45.32,45.26,45.26,54100.0,25.7489,25.7773,25.7432,25.7432,54100.0
2012-05-23 15:25:00,45.26,45.29,45.25,45.26,54600.0,25.7432,25.7602,25.7375,25.7432,54600.0
2012-05-23 15:30:00,45.25,45.31,45.25,45.29,62100.0,25.7375,25.7716,25.7375,25.7602,62100.0
2012-05-23 15:35:00,45.29,45.33,45.28,45.31,86300.0,25.7602,25.783,25.7546,25.7716,86300.0
2012-05-23 15:40:00,45.32,45.37,45.31,45.35,89800.0,25.7773,25.8057,25.7716,25.7944,89800.0
2012-05-23 15:45:00,45.35,45.35,45.31,45.35,74500.0,25.7944,25.7944,25.7716,25.7944,74500.0
2012-05-23 15:50:00,45.34,45.35,45.27,45.27,109400.0,25.7887,25.7944,25.7489,25.7489,109400.0
2012-05-23 15:55:00,45.27,45.35,45.27,45.35,190700.0,25.7489,25.7944,25.7489,25.7944,190700.0
2012-05-24 09:30:00,45.4,45.52,45.35,45.52,60100.0,25.8228,25.8911,25.7944,25.8911,60100.0
2012-05-24 09:35:00,45.52,45.67,45.5,45.65,57300.0,25.8911,25.9764,25.8797,25.965,57300.0
2012-05-24 09:40:00,45.68,45.68,45.63,45.65,31900.0,25.9821,25.9821,25.9536,25.965,31900.0
2012-05-24 09:45:00,45.65,45.68,45.61,45.63,24000.0,25.965,25.9821,25.9423,25.9536,24000.0
2012-05-24 09:50:00,45.61,45.66,45.54,45.66,42300.0,25.9423,25.9707,25.9024,25.9707,42300.0
2012-05-24 09:55:00,45.64,45.68,45.62,45.66,47900.0,25.9593,25.9821,25.9479,25.9707,47900.0
2012-05-24 10:00:00,45.66,45.71,45.66,45.7,46700.0,25.9707,25.9991,25.9707,25.9934,46700.0
2012-05-24 10:05:00,45.7,45.73,45.69,45.73,35500.0,25.9934,26.0105,25.9878,26.0105,35500.0
2012-05-24 10:10:00,45.73,45.75,45.7,45.72,20800.0,26.0105,26.0219,25.9934,26.0048,20800.0
2012-05-24 10:15:00,45.71,45.74,45.69,45.73,29000.0,25.9991,26.0162,25.9878,26.0105,29000.0
2012-05-24 10:20:00,45.72,45.75,45.71,45.71,35100.0,26.0048,26.0219,25.9991,25.9991,35100.0
2012-05-24 10:25:00,45.72,45.75,45.72,45.72,38900.0,26.0048,26.0219,26.0048,26.0048,38900.0
2012-05-24 10:30:00,45.72,45.81,45.72,45.8,61000.0,26.0048,26.056,26.0048,26.0503,61000.0
2012-05-24 10:35:00,45.8,45.81,45.75,45.76,32400.0,26.0503,26.056,26.0219,26.0276,32400.0
2012-05-24 10:40:00,45.77,45.78,45.72,45.72,24400.0,26.0333,26.0389,26.0048,26.0048,24400.0
2012-05-24 10:45:00,45.73,45.77,45.73,45.75,17000.0,26.0105,26.0333,26.0105,26.0219,17000.0
2012-05-24 10:50:00,45.75,45.76,45.69,45.71,25800.0,26.0219,26.0276,25.9878,25.9991,25800.0
2012-05-24 10:55:00,45.71,45.72,45.67,45.67,29000.0,25.9991,26.0048,25.9764,25.9764,29000.0
2012-05-24 11:00:00,45.67,45.7,45.65,45.68,31300.0,25.9764,25.9934,25.965,25.9821,31300.0
2012-05-24 11:05:00,45.68,45.74,45.68,45.71,31900.0,25.9821,26.0162,25.9821,25.9991,31900.0
2012-05-24 11:10:00,45.71,45.72,45.7,45.71,18200.0,25.9991,26.0048,25.9934,25.9991,18200.0
2012-05-24 11:15:00,45.72,45.74,45.7,45.71,15000.0,26.0048,26.0162,25.9934,25.9991,15000.0
2012-05-24 11:20:00,45.7,45.7,45.64,45.64,21500.0,25.9934,25.9934,25.9593,25.9593,21500.0
2012-05-24 11:25:00,45.64,45.65,45.59,45.6,15000.0,25.9593,25.965,25.9309,25.9366,15000.0
2012-05-24 11:30:00,45.6,45.61,45.55,45.58,43300.0,25.9366,25.9423,25.9081,25.9252,43300.0
2012-05-24 11:35:00,45.59,45.63,45.59,45.63,22100.0,25.9309,25.9536,25.9309,25.9536,22100.0
2012-05-24 11:40:00,45.63,45.65,45.62,45.64,28600.0,25.9536,25.965,25.9479,25.9593,28600.0
2012-05-24 11:45:00,45.65,45.67,45.63,45.66,17900.0,25.965,25.9764,25.9536,25.9707,17900.0
2012-05-24 11:50:00,45.66,45.66,45.59,45.59,16800.0,25.9707,25.9707,25.9309,25.9309,16800.0
2012-05-24 11:55:00,45.6,45.61,45.56,45.58,18400.0,25.9366,25.9423,25.9138,25.9252,18400.0
2012-05-24 12:00:00,45.59,45.59,45.5,45.53,18600.0,25.9309,25.9309,25.8797,25.8968,18600.0
2012-05-24 12:05:00,45.53,45.53,45.5,45.51,18100.0,25.8968,25.8968,25.8797,25.8854,18100.0
2012-05-24 12:10:00,45.51,45.53,45.48,45.48,44900.0,25.8854,25.8968,25.8683,25.8683,44900.0
2012-05-24 12:15:00,45.48,45.49,45.46,45.46,13400.0,25.8683,25.874,25.8569,25.8569,13400.0
2012-05-24 12:20:00,45.47,45.48,45.43,45.45,16700.0,25.8626,25.8683,25.8399,25.8512,16700.0
2012-05-24 12:25:00,45.45,45.46,45.43,45.44,14800.0,25.8512,25.8569,25.8399,25.8456,14800.0
2012-05-24 12:30:00,45.43,45.47,45.42,45.44,19000.0,25.8399,25.8626,25.8342,25.8456,19000.0
2012-05-24 12:35:00,45.43,45.45,45.42,45.43,14800.0,25.8399,25.8512,25.8342,25.8399,14800.0
2012-05-24 12:40:00,45.43,45.44,45.41,45.44,4700.0,25.8399,25.8456,25.8285,25.8456,4700.0
2012-05-24 12:45:00,45.43,45.44,45.42,45.44,9100.0,25.8399,25.8456,25.8342,25.8456,9100.0
2012-05-24 12:50:00,45.43,45.44,45.37,45.39,15400.0,25.8399,25.8456,25.8057,25.8171,15400.0
2012-05-24 12:55:00,45.39,45.4,45.38,45.39,15400.0,25.8171,25.8228,25.8114,25.8171,15400.0
2012-05-24 13:00:00,45.4,45.45,45.4,45.43,22700.0,25.8228,25.8512,25.8228,25.8399,22700.0
2012-05-24 13:05:00,45.43,45.43,45.41,45.41,11300.0,25.8399,25.8399,25.8285,25.8285,11300.0
2012-05-24 13:10:00,45.41,45.42,45.38,45.38,11100.0,25.8285,25.8342,25.8114,25.8114,11100.0
2012-05-24 13:15:00,45.39,45.39,45.35,45.36,23300.0,25.8171,25.8171,25.7944,25.8001,23300.0
2012-05-24 13:20:00,45.35,45.38,45.33,45.38,32400.0,25.7944,25.8114,25.783,25.8114,32400.0
2012-05-24 13:25:00,45.38,45.38,45.34,45.34,28200.0,25.8114,25.8114,25.7887,25.7887,28200.0
2012-05-24 13:30:00,45.34,45.36,45.33,45.36,18500.0,25.7887,25.8001,25.783,25.8001,18500.0
2012-05-24 13:35:00,45.36,45.37,45.35,45.36,22000.0,25.8001,25.8057,25.7944,25.8001,22000.0
2012-05-24 13:40:00,45.36,45.39,45.36,45.39,14300.0,25.8001,25.8171,25.8001,25.8171,14300.0
2012-05-24 13:45:00,45.39,45.4,45.34,45.35,17600.0,25.8171,25.8228,25.7887,25.7944,17600.0
2012-05-24 13:50:00,45.35,45.36,45.33,45.35,26600.0,25.7944,25.8001,25.783,25.7944,26600.0
2012-05-24 13:55:00,45.34,45.35,45.33,45.34,28700.0,25.7887,25.7944,25.783,25.7887,28700.0
2012-05-24 14:00:00,45.34,45.4,45.34,45.4,28700.0,25.7887,25.8228,25.7887,25.8228,28700.0
2012-05-24 14:05:00,45.4,45.43,45.39,45.43,14800.0,25.8228,25.8399,25.8171,25.8399,14800.0
2012-05-24 14:10:00,45.42,45.42,45.37,45.4,24100.0,25.8342,25.8342,25.8057,25.8228,24100.0
2012-05-24 14:15:00,45.41,45.45,45.41,45.45,15500.0,25.8285,25.8512,25.8285,25.8512,15500.0
2012-05-24 14:20:00,45.45,45.47,45.44,45.47,69200.0,25.8512,25.8626,25.8456,25.8626,69200.0
2012-05-24 14:25:00,45.47,45.5,45.46,45.46,64100.0,25.8626,25.8797,25.8569,25.8569,64100.0
2012-05-24 14:30:00,45.47,45.48,45.45,45.47,23900.0,25.8626,25.8683,25.8512,25.8626,23900.0
2012-05-24 14:35:00,45.48,45.48,45.45,45.46,13700.0,25.8683,25.8683,25.8512,25.8569,13700.0
2012-05-24 14:40:00,45.45,45.46,45.44,45.46,16400.0,25.8512,25.8569,25.8456,25.8569,16400.0
2012-05-24 14:45:00,45.46,45.48,45.44,45.46,29100.0,25.8569,25.8683,25.8456,25.8569,29100.0
2012-05-24 14:50:00,45.46,45.49,45.46,45.49,9400.0,25.8569,25.874,25.8569,25.874,9400.0
2012-05-24 14:55:00,45.48,45.49,45.47,45.49,12700.0,25.8683,25.874,25.8626,25.874,12700.0
2012-05-24 15:00:00,45.49,45.5,45.48,45.48,23100.0,25.874,25.8797,25.8683,25.8683,23100.0
2012-05-24 15:05:00,45.48,45.48,45.47,45.48,26600.0,25.8683,25.8683,25.8626,25.8683,26600.0
2012-05-24 15:10:00,45.48,45.5,45.48,45.49,17600.0,25.8683,25.8797,25.8683,25.874,17600.0
2012-05-24 15:15:00,45.49,45.51,45.47,45.5,26600.0,25.874,25.8854,25.8626,25.8797,26600.0
2012-05-24 15:20:00,45.5,45.51,45.49,45.5,43300.0,25.8797,25.8854,25.874,25.8797,43300.0
2012-05-24 15:25:00,45.5,45.57,45.49,45.54,51200.0,25.8797,25.9195,25.874,25.9024,51200.0
2012-05-24 15:30:00,45.54,45.56,45.49,45.5,31700.0,25.9024,25.9138,25.874,25.8797,31700.0
2012-05-24 15:35:00,45.5,45.52,45.49,45.5,30000.0,25.8797,25.8911,25.874,25.8797,30000.0
2012-05-24 15:40:00,45.51,45.52,45.49,45.5,43000.0,25.8854,25.8911,25.874,25.8797,43000.0
2012-05-24 15:45:00,45.5,45.53,45.5,45.5,37200.0,25.8797,25.8968,25.8797,25.8797,37200.0
2012-05-24 15:50:00,45.5,45.58,45.5,45.57,77100.0,25.8797,25.9252,25.8797,25.9195,77100.0
2012-05-24 15:55:00,45.58,45.59,45.55,45.58,155300.0,25.9252,25.9309,25.9081,25.9252,155300.0
2012-05-25 09:30:00,45.54,45.74,45.54,45.66,60800.0,25.9024,26.0162,25.9024,25.9707,60800.0
2012-05-25 09:35:00,45.66,45.71,45.63,45.7,31400.0,25.9707,25.9991,25.9536,25.9934,31400.0
2012-05-25 09:40:00,45.69,45.74,45.68,45.71,50400.0,25.9878,26.0162,25.9821,25.9991,50400.0
2012-05-25 09:45:00,45.71,45.82,45.71,45.82,73200.0,25.9991,26.0617,25.9991,26.0617,73200.0
2012-05-25 09:50:00,45.83,45.83,45.77,45.8,19100.0,26.0674,26.0674,26.0333,26.0503,19100.0
2012-05-25 09:55:00,45.8,45.83,45.78,45.81,15700.0,26.0503,26.0674,26.0389,26.056,15700.0
2012-05-25 10:00:00,45.8,45.81,45.74,45.76,51400.0,26.0503,26.056,26.0162,26.0276,51400.0
2012-05-25 10:05:00,45.75,45.77,45.74,45.75,29000.0,26.0219,26.0333,26.0162,26.0219,29000.0
2012-05-25 10:10:00,45.74,45.79,45.73,45.78,14200.0,26.0162,26.0446,26.0105,26.0389,14200.0
2012-05-25 10:15:00,45.79,45.8,45.77,45.77,32100.0,26.0446,26.0503,26.0333,26.0333,32100.0
2012-05-25 10:20:00,45.76,45.8,45.76,45.79,31000.0,26.0276,26.0503,26.0276,26.0446,31000.0
2012-05-25 10:25:00,45.79,45.8,45.78,45.78,23300.0,26.0446,26.0503,26.0389,26.0389,23300.0
2012-05-25 10:30:00,45.77,45.81,45.77,45.8,33000.0,26.0333,26.056,26.0333,26.0503,33000.0
2012-05-25 10:35:00,45.81,45.81,45.78,45.79,31100.0,26.056,26.056,26.0389,26.0446,31100.0
2012-05-25 10:40:00,45.79,45.8,45.73,45.76,27100.0,26.0446,26.0503,26.0105,26.0276,27100.0
2012-05-25 10:45:00,45.76,45.76,45.72,45.73,24600.0,26.0276,26.0276,26.0048,26.0105,24600.0
2012-05-25 10:50:00,45.74,45.74,45.7,45.74,17400.0,26.0162,26.0162,25.9934,26.0162,17400.0
2012-05-25 10:55:00,45.73,45.75,45.72,45.74,16900.0,26.0105,26.0219,26.0048,26.0162,16900.0
2012-05-25 11:00:00,45.74,45.78,45.73,45.74,36100.0,26.0162,26.0389,26.0105,26.0162,36100.0
2012-05-25 11:05:00,45.73,45.76,45.72,45.75,10500.0,26.0105,26.0276,26.0048,26.0219,10500.0
2012-05-25 11:10:00,45.75,45.76,45.73,45.75,18200.0,26.0219,26.0276,26.0105,26.0219,18200.0
2012-05-25 11:15:00,45.75,45.76,45.73,45.76,33100.0,26.0219,26.0276,26.0105,26.0276,33100.0
2012-05-25 11:20:00,45.76,45.78,45.74,45.78,25900.0,26.0276,26.0389,26.0162,26.0389,25900.0
2012-05-25 11:25:00,45.77,45.78,45.76,45.77,24100.0,26.0333,26.0389,26.0276,26.0333,24100.0
2012-05-25 11:30:00,45.77,45.77,45.72,45.73,20900.0,26.0333,26.0333,26.0048,26.0105,20900.0
2012-05-25 11:35:00,45.74,45.76,45.72,45.74,14700.0,26.0162,26.0276,26.0048,26.0162,14700.0
2012-05-25 11:40:00,45.73,45.76,45.73,45.75,9000.0,26.0105,26.0276,26.0105,26.0219,9000.0
2012-05-25 11:45:00,45.76,45.76,45.74,45.76,8000.0,26.0276,26.0276,26.0162,26.0276,8000.0
2012-05-25 11:50:00,45.76,45.79,45.75,45.79,16400.0,26.0276,26.0446,26.0219,26.0446,16400.0
2012-05-25 11:55:00,45.79,45.79,45.75,45.76,9500.0,26.0446,26.0446,26.0219,26.0276,9500.0
2012-05-25 12:00:00,45.76,45.77,45.71,45.71,22300.0,26.0276,26.0333,25.9991,25.9991,22300.0
2012-05-25 12:05:00,45.71,45.71,45.67,45.68,29300.0,25.9991,25.9991,25.9764,25.9821,29300.0
2012-05-25 12:10:00,45.69,45.69,45.66,45.68,20700.0,25.9878,25.9878,25.9707,25.9821,20700.0
2012-05-25 12:15:00,45.67,45.68,45.65,45.65,8000.0,25.9764,25.9821,25.965,25.965,8000.0
2012-05-25 12:20:00,45.65,45.66,45.62,45.62,23700.0,25.965,25.9707,25.9479,25.9479,23700.0
2012-05-25 12:25:00,45.63,45.63,45.59,45.6,20700.0,25.9536,25.9536,25.9309,25.9366,20700.0
2012-05-25 12:30:00,45.6,45.62,45.6,45.61,19200.0,25.9366,25.9479,25.9366,25.9423,19200.0
2012-05-25 12:35:00,45.61,45.64,45.6,45.64,64000.0,25.9423,25.9593,25.9366,25.9593,64000.0
2012-05-25 12:40:00,45.63,45.67,45.63,45.66,17000.0,25.9536,25.9764,25.9536,25.9707,17000.0
2012-05-25 12:45:00,45.66,45.67,45.65,45.65,18200.0,25.9707,25.9764,25.965,25.965,18200.0
2012-05-25 12:50:00,45.66,45.68,45.65,45.66,42400.0,25.9707,25.9821,25.965,25.9707,42400.0
2012-05-25 12:55:00,45.65,45.66,45.64,45.66,11900.0,25.965,25.9707,25.9593,25.9707,11900.0
2012-05-25 13:00:00,45.65,45.66,45.64,45.65,5100.0,25.965,25.9707,25.9593,25.965,5100.0
2012-05-25 13:05:00,45.64,45.67,45.64,45.66,8600.0,25.9593,25.9764,25.9593,25.9707,8600.0
2012-05-25 13:10:00,45.66,45.67,45.64,45.67,16700.0,25.9707,25.9764,25.9593,25.9764,16700.0
2012-05-25 13:15:00,45.66,45.68,45.64,45.68,17400.0,25.9707,25.9821,25.9593,25.9821,17400.0
2012-05-25 13:20:00,45.67,45.68,45.66,45.68,14000.0,25.9764,25.9821,25.9707,25.9821,14000.0
2012-05-25 13:25:00,45.69,45.69,45.66,45.66,12400.0,25.9878,25.9878,25.9707,25.9707,12400.0
2012-05-25 13:30:00,45.67,45.68,45.64,45.64,15200.0,25.9764,25.9821,25.9593,25.9593,15200.0
2012-05-25 13:35:00,45.64,45.66,45.63,45.64,11300.0,25.9593,25.9707,25.9536,25.9593,11300.0
2012-05-25 13:40:00,45.64,45.65,45.62,45.62,14700.0,25.9593,25.965,25.9479,25.9479,14700.0
2012-05-25 13:45:00,45.62,45.64,45.62,45.62,13600.0,25.9479,25.9593,25.9479,25.9479,13600.0
2012-05-25 13:50:00,45.63,45.64,45.62,45.63,12700.0,25.9536,25.9593,25.9479,25.9536,12700.0
2012-05-25 13:55:00,45.64,45.66,45.63,45.65,11700.0,25.9593,25.9707,25.9536,25.965,11700.0
2012-05-25 14:00:00,45.64,45.65,45.62,45.64,20100.0,25.9593,25.965,25.9479,25.9593,20100.0
2012-05-25 14:05:00,45.63,45.65,45.63,45.64,9500.0,25.9536,25.965,25.9536,25.9593,9500.0
2012-05-25 14:10:00,45.64,45.65,45.63,45.64,16500.0,25.9593,25.965,25.9536,25.9593,16500.0
2012-05-25 14:15:00,45.63,45.65,45.63,45.65,22400.0,25.9536,25.965,25.9536,25.965,22400.0
2012-05-25 14:20:00,45.64,45.65,45.63,45.64,26900.0,25.9593,25.965,25.9536,25.9593,26900.0
2012-05-25 14:25:00,45.63,45.65,45.63,45.65,6300.0,25.9536,25.965,25.9536,25.965,6300.0
2012-05-25 14:30:00,45.65,45.67,45.64,45.66,8800.0,25.965,25.9764,25.9593,25.9707,8800.0
2012-05-25 14:35:00,45.66,45.67,45.66,45.67,7400.0,25.9707,25.9764,25.9707,25.9764,7400.0
2012-05-25 14:40:00,45.66,45.67,45.65,45.65,12600.0,25.9707,25.9764,25.965,25.965,12600.0
2012-05-25 14:45:00,45.66,45.67,45.64,45.65,14400.0,25.9707,25.9764,25.9593,25.965,14400.0
2012-05-25 14:50:00,45.66,45.68,45.65,45.67,18800.0,25.9707,25.9821,25.965,25.9764,18800.0
2012-05-25 14:55:00,45.67,45.7,45.67,45.7,10000.0,25.9764,25.9934,25.9764,25.9934,10000.0
2012-05-25 15:00:00,45.7,45.71,45.69,45.71,13100.0,25.9934,25.9991,25.9878,25.9991,13100.0
2012-05-25 15:05:00,45.71,45.74,45.71,45.73,25400.0,25.9991,26.0162,25.9991,26.0105,25400.0
2012-05-25 15:10:00,45.72,45.74,45.71,45.72,25900.0,26.0048,26.0162,25.9991,26.0048,25900.0
2012-05-25 15:15:00,45.71,45.73,45.71,45.71,29300.0,25.9991,26.0105,25.9991,25.9991,29300.0
2012-05-25 15:20:00,45.71,45.71,45.67,45.67,51600.0,25.9991,25.9991,25.9764,25.9764,51600.0
2012-05-25 15:25:00,45.68,45.69,45.67,45.68,15300.0,25.9821,25.9878,25.9764,25.9821,15300.0
2012-05-25 15:30:00,45.68,45.73,45.67,45.71,30300.0,25.9821,26.0105,25.9764,25.9991,30300.0
2012-05-25 15:35:00,45.71,45.71,45.69,45.7,27700.0,25.9991,25.9991,25.9878,25.9934,27700.0
2012-05-25 15:40:00,45.71,45.71,45.69,45.7,18000.0,25.9991,25.9991,25.9878,25.9934,18000.0
2012-05-25 15:45:00,45.71,45.72,45.65,45.69,128300.0,25.9991,26.0048,25.965,25.9878,128300.0
2012-05-25 15:50:00,45.7,45.72,45.68,45.71,49200.0,25.9934,26.0048,25.9821,25.9991,49200.0
2012-05-25 15:55:00,45.71,45.71,45.68,45.68,103900.0,25.9991,25.9991,25.9821,25.9821,103900.0
2012-05-29 09:30:00,45.8,45.81,45.69,45.71,78300.0,26.0503,26.056,25.9878,25.9991,78300.0
2012-05-29 09:35:00,45.7,45.77,45.69,45.73,38400.0,25.9934,26.0333,25.9878,26.0105,38400.0
2012-05-29 09:40:00,45.72,45.78,45.72,45.78,21800.0,26.0048,26.0389,26.0048,26.0389,21800.0
2012-05-29 09:45:00,45.78,45.8,45.74,45.74,20700.0,26.0389,26.0503,26.0162,26.0162,20700.0
2012-05-29 09:50:00,45.75,45.79,45.75,45.77,19700.0,26.0219,26.0446,26.0219,26.0333,19700.0
2012-05-29 09:55:00,45.77,45.8,45.76,45.79,29300.0,26.0333,26.0503,26.0276,26.0446,29300.0
2012-05-29 10:00:00,45.77,45.78,45.73,45.77,59700.0,26.0333,26.0389,26.0105,26.0333,59700.0
2012-05-29 10:05:00,45.76,45.81,45.76,45.78,37200.0,26.0276,26.056,26.0276,26.0389,37200.0
2012-05-29 10:10:00,45.78,45.78,45.73,45.73,36800.0,26.0389,26.0389,26.0105,26.0105,36800.0
2012-05-29 10:15:00,45.74,45.75,45.68,45.68,34300.0,26.0162,26.0219,25.9821,25.9821,34300.0
2012-05-29 10:20:00,45.68,45.69,45.64,45.66,20900.0,25.9821,25.9878,25.9593,25.9707,20900.0
2012-05-29 10:25:00,45.66,45.68,45.63,45.68,29900.0,25.9707,25.9821,25.9536,25.9821,29900.0
2012-05-29 10:30:00,45.68,45.72,45.66,45.72,29200.0,25.9821,26.0048,25.9707,26.0048,29200.0
2012-05-29 10:35:00,45.72,45.75,45.7,45.73,21200.0,26.0048,26.0219,25.9934,26.0105,21200.0
2012-05-29 10:40:00,45.72,45.77,45.72,45.77,17300.0,26.0048,26.0333,26.0048,26.0333,17300.0
2012-05-29 10:45:00,45.77,45.79,45.76,45.77,29800.0,26.0333,26.0446,26.0276,26.0333,29800.0
2012-05-29 10:50:00,45.77,45.79,45.76,45.76,18200.0,26.0333,26.0446,26.0276,26.0276,18200.0
2012-05-29 10:55:00,45.77,45.79,45.77,45.79,16100.0,26.0333,26.0446,26.0333,26.0446,16100.0
2012-05-29 11:00:00,45.78,45.79,45.77,45.79,16500.0,26.0389,26.0446,26.0333,26.0446,16500.0
2012-05-29 11:05:00,45.79,45.8,45.78,45.79,15200.0,26.0446,26.0503,26.0389,26.0446,15200.0
2012-05-29 11:10:00,45.79,45.81,45.79,45.81,13900.0,26.0446,26.056,26.0446,26.056,13900.0
2012-05-29 11:15:00,45.8,45.81,45.8,45.8,21200.0,26.0503,26.056,26.0503,26.0503,21200.0
2012-05-29 11:20:00,45.8,45.81,45.79,45.8,19800.0,26.0503,26.056,26.0446,26.0503,19800.0
2012-05-29 11:25:00,45.8,45.81,45.79,45.8,16100.0,26.0503,26.056,26.0446,26.0503,16100.0
2012-05-29 11:30:00,45.8,45.8,45.78,45.78,12700.0,26.0503,26.0503,26.0389,26.0389,12700.0
2012-05-29 11:35:00,45.78,45.78,45.73,45.76,36100.0,26.0389,26.0389,26.0105,26.0276,36100.0
2012-05-29 11:40:00,45.76,45.76,45.71,45.72,17200.0,26.0276,26.0276,25.9991,26.0048,17200.0
2012-05-29 11:45:00,45.73,45.73,45.7,45.7,19300.0,26.0105,26.0105,25.9934,25.9934,19300.0
2012-05-29 11:50:00,45.7,45.71,45.69,45.71,12700.0,25.9934,25.9991,25.9878,25.9991,12700.0
2012-05-29 11:55:00,45.71,45.72,45.68,45.7,24700.0,25.9991,26.0048,25.9821,25.9934,24700.0
2012-05-29 12:00:00,45.7,45.73,45.68,45.71,38200.0,25.9934,26.0105,25.9821,25.9991,38200.0
2012-05-29 12:05:00,45.73,45.73,45.7,45.72,12000.0,26.0105,26.0105,25.9934,26.0048,12000.0
2012-05-29 12:10:00,45.73,45.76,45.72,45.74,20000.0,26.0105,26.0276,26.0048,26.0162,20000.0
2012-05-29 12:15:00,45.75,45.77,45.74,45.76,11000.0,26.0219,26.0333,26.0162,26.0276,11000.0
2012-05-29 12:20:00,45.75,45.77,45.75,45.76,6500.0,26.0219,26.0333,26.0219,26.0276,6500.0
2012-05-29 12:25:00,45.76,45.78,45.76,45.76,10800.0,26.0276,26.0389,26.0276,26.0276,10800.0
2012-05-29 12:30:00,45.76,45.76,45.72,45.75,17600.0,26.0276,26.0276,26.0048,26.0219,17600.0
2012-05-29 12:35:00,45.74,45.74,45.72,45.74,9000.0,26.0162,26.0162,26.0048,26.0162,9000.0
2012-05-29 12:40:00,45.74,45.75,45.73,45.75,10100.0,26.0162,26.0219,26.0105,26.0219,10100.0
2012-05-29 12:45:00,45.75,45.76,45.74,45.75,15800.0,26.0219,26.0276,26.0162,26.0219,15800.0
2012-05-29 12:50:00,45.76,45.78,45.74,45.76,18300.0,26.0276,26.0389,26.0162,26.0276,18300.0
2012-05-29 12:55:00,45.76,45.77,45.75,45.76,10800.0,26.0276,26.0333,26.0219,26.0276,10800.0
2012-05-29 13:00:00,45.76,45.76,45.74,45.75,9600.0,26.0276,26.0276,26.0162,26.0219,9600.0
2012-05-29 13:05:00,45.75,45.75,45.74,45.75,5400.0,26.0219,26.0219,26.0162,26.0219,5400.0
2012-05-29 13:10:00,45.74,45.76,45.74,45.75,10100.0,26.0162,26.0276,26.0162,26.0219,10100.0
2012-05-29 13:15:00,45.76,45.77,45.75,45.76,14900.0,26.0276,26.0333,26.0219,26.0276,14900.0
2012-05-29 13:20:00,45.76,45.77,45.74,45.75,11900.0,26.0276,26.0333,26.0162,26.0219,11900.0
2012-05-29 13:25:00,45.74,45.76,45.74,45.74,7700.0,26.0162,26.0276,26.0162,26.0162,7700.0
2012-05-29 13:30:00,45.74,45.77,45.73,45.77,15100.0,26.0162,26.0333,26.0105,26.0333,15100.0
2012-05-29 13:35:00,45.76,45.79,45.76,45.78,10300.0,26.0276,26.0446,26.0276,26.0389,10300.0
2012-05-29 13:40:00,45.79,45.81,45.79,45.8,21300.0,26.0446,26.056,26.0446,26.0503,21300.0
2012-05-29 13:45:00,45.8,45.84,45.8,45.83,20700.0,26.0503,26.0731,26.0503,26.0674,20700.0
2012-05-29 13:50:00,45.83,45.83,45.81,45.81,8700.0,26.0674,26.0674,26.056,26.056,8700.0
2012-05-29 13:55:00,45.82,45.83,45.79,45.79,14000.0,26.0617,26.0674,26.0446,26.0446,14000.0
2012-05-29 14:00:00,45.8,45.8,45.78,45.79,15200.0,26.0503,26.0503,26.0389,26.0446,15200.0
2012-05-29 14:05:00,45.8,45.8,45.77,45.77,6300.0,26.0503,26.0503,26.0333,26.0333,6300.0
2012-05-29 14:10:00,45.77,45.81,45.75,45.81,25500.0,26.0333,26.056,26.0219,26.056,25500.0
2012-05-29 14:15:00,45.81,45.82,45.78,45.78,8700.0,26.056,26.0617,26.0389,26.0389,8700.0
2012-05-29 14:20:00,45.78,45.78,45.77,45.78,12700.0,26.0389,26.0389,26.0333,26.0389,12700.0
2012-05-29 14:25:00,45.78,45.79,45.77,45.78,13500.0,26.0389,26.0446,26.0333,26.0389,13500.0
2012-05-29 14:30:00,45.78,45.79,45.77,45.79,7000.0,26.0389,26.0446,26.0333,26.0446,7000.0
2012-05-29 14:35:00,45.78,45.79,45.74,45.76,21200.0,26.0389,26.0446,26.0162,26.0276,21200.0
2012-05-29 14:40:00,45.75,45.77,45.75,45.76,5300.0,26.0219,26.0333,26.0219,26.0276,5300.0
2012-05-29 14:45:00,45.77,45.8,45.76,45.79,9600.0,26.0333,26.0503,26.0276,26.0446,9600.0
2012-05-29 14:50:00,45.79,45.81,45.78,45.79,33200.0,26.0446,26.056,26.0389,26.0446,33200.0
2012-05-29 14:55:00,45.8,45.81,45.79,45.81,15000.0,26.0503,26.056,26.0446,26.056,15000.0
2012-05-29 15:00:00,45.81,45.82,45.79,45.82,13600.0,26.056,26.0617,26.0446,26.0617,13600.0
2012-05-29 15:05:00,45.82,45.83,45.81,45.83,8300.0,26.0617,26.0674,26.056,26.0674,8300.0
2012-05-29 15:10:00,45.83,45.86,45.83,45.86,24400.0,26.0674,26.0845,26.0674,26.0845,24400.0
2012-05-29 15:15:00,45.86,45.86,45.85,45.85,5500.0,26.0845,26.0845,26.0788,26.0788,5500.0
2012-05-29 15:20:00,45.86,45.86,45.84,45.85,16500.0,26.0845,26.0845,26.0731,26.0788,16500.0
2012-05-29 15:25:00,45.84,45.86,45.84,45.86,22900.0,26.0731,26.0845,26.0731,26.0845,22900.0
2012-05-29 15:30:00,45.85,45.86,45.81,45.83,40400.0,26.0788,26.0845,26.056,26.0674,40400.0
2012-05-29 15:35:00,45.84,45.86,45.82,45.83,23000.0,26.0731,26.0845,26.0617,26.0674,23000.0
2012-05-29 15:40:00,45.83,45.87,45.82,45.87,23800.0,26.0674,26.0901,26.0617,26.0901,23800.0
2012-05-29 15:45:00,45.87,45.88,45.85,45.86,38900.0,26.0901,26.0958,26.0788,26.0845,38900.0
2012-05-29 15:50:00,45.85,45.88,45.84,45.88,50400.0,26.0788,26.0958,26.0731,26.0958,50400.0
2012-05-29 15:55:00,45.87,45.88,45.83,45.87,111000.0,26.0901,26.0958,26.0674,26.0901,111000.0
2012-05-30 09:30:00,45.75,45.99,45.71,45.98,125300.0,26.0219,26.1584,25.9991,26.1527,125300.0
2012-05-30 09:35:00,45.99,46.0,45.95,45.99,189500.0,26.1584,26.1641,26.1356,26.1584,189500.0
2012-05-30 09:40:00,46.0,46.07,45.98,46.06,165900.0,26.1641,26.2039,26.1527,26.1982,165900.0
2012-05-30 09:45:00,46.04,46.08,46.02,46.04,70700.0,26.1868,26.2096,26.1755,26.1868,70700.0
2012-05-30 09:50:00,46.04,46.08,46.03,46.08,42700.0,26.1868,26.2096,26.1811,26.2096,42700.0
2012-05-30 09:55:00,46.09,46.12,46.07,46.09,55100.0,26.2153,26.2323,26.2039,26.2153,55100.0
2012-05-30 10:00:00,46.09,46.15,46.02,46.15,116900.0,26.2153,26.2494,26.1755,26.2494,116900.0
2012-05-30 10:05:00,46.15,46.2,46.14,46.19,127700.0,26.2494,26.2778,26.2437,26.2722,127700.0
2012-05-30 10:10:00,46.2,46.21,46.16,46.2,173000.0,26.2778,26.2835,26.2551,26.2778,173000.0
2012-05-30 10:15:00,46.2,46.23,46.16,46.16,116700.0,26.2778,26.2949,26.2551,26.2551,116700.0
2012-05-30 10:20:00,46.15,46.24,46.15,46.21,162900.0,26.2494,26.3006,26.2494,26.2835,162900.0
2012-05-30 10:25:00,46.21,46.25,46.2,46.23,226500.0,26.2835,26.3063,26.2778,26.2949,226500.0
2012-05-30 10:30:00,46.23,46.29,46.22,46.27,169600.0,26.2949,26.329,26.2892,26.3177,169600.0
2012-05-30 10:35:00,46.28,46.29,46.25,46.25,40500.0,26.3233,26.329,26.3063,26.3063,40500.0
2012-05-30 10:40:00,46.25,46.3,46.25,46.28,57100.0,26.3063,26.3347,26.3063,26.3233,57100.0
2012-05-30 10:45:00,46.28,46.3,46.25,46.27,45200.0,26.3233,26.3347,26.3063,26.3177,45200.0
2012-05-30 10:50:00,46.27,46.29,46.25,46.25,37800.0,26.3177,26.329,26.3063,26.3063,37800.0
2012-05-30 10:55:00,46.25,46.26,46.19,46.19,61800.0,26.3063,26.312,26.2722,26.2722,61800.0
2012-05-30 11:00:00,46.19,46.2,46.15,46.18,48000.0,26.2722,26.2778,26.2494,26.2665,48000.0
2012-05-30 11:05:00,46.17,46.18,46.15,46.16,35500.0,26.2608,26.2665,26.2494,26.2551,35500.0
2012-05-30 11:10:00,46.16,46.18,46.14,46.16,31700.0,26.2551,26.2665,26.2437,26.2551,31700.0
2012-05-30 11:15:00,46.17,46.19,46.12,46.13,27300.0,26.2608,26.2722,26.2323,26.238,27300.0
2012-05-30 11:20:00,46.13,46.16,46.09,46.11,76500.0,26.238,26.2551,26.2153,26.2266,76500.0
2012-05-30 11:25:00,46.1,46.14,46.09,46.11,33400.0,26.221,26.2437,26.2153,26.2266,33400.0
2012-05-30 11:30:00,46.11,46.12,46.07,46.09,47800.0,26.2266,26.2323,26.2039,26.2153,47800.0
2012-05-30 11:35:00,46.1,46.12,46.08,46.08,31000.0,26.221,26.2323,26.2096,26.2096,31000.0
2012-05-30 11:40:00,46.08,46.11,46.05,46.08,39900.0,26.2096,26.2266,26.1925,26.2096,39900.0
2012-05-30 11:45:00,46.09,46.09,46.02,46.04,45900.0,26.2153,26.2153,26.1755,26.1868,45900.0
2012-05-30 11:50:00,46.02,46.06,46.02,46.02,43800.0,26.1755,26.1982,26.1755,26.1755,43800.0
2012-05-30 11:55:00,46.02,46.03,45.98,46.01,41600.0,26.1755,26.1811,26.1527,26.1698,41600.0
2012-05-30 12:00:00,46.01,46.04,45.98,45.99,41000.0,26.1698,26.1868,26.1527,26.1584,41000.0
2012-05-30 12:05:00,45.99,46.0,45.96,45.97,35400.0,26.1584,26.1641,26.1413,26.147,35400.0
2012-05-30 12:10:00,45.97,45.97,45.94,45.94,25300.0,26.147,26.147,26.13,26.13,25300.0
2012-05-30 12:15:00,45.94,45.95,45.89,45.9,46800.0,26.13,26.1356,26.1015,26.1072,46800.0
2012-05-30 12:20:00,45.89,45.9,45.87,45.9,34500.0,26.1015,26.1072,26.0901,26.1072,34500.0
2012-05-30 12:25:00,45.89,45.9,45.85,45.87,34500.0,26.1015,26.1072,26.0788,26.0901,34500.0
2012-05-30 12:30:00,45.87,45.91,45.87,45.91,15200.0,26.0901,26.1129,26.0901,26.1129,15200.0
2012-05-30 12:35:00,45.91,45.93,45.9,45.92,16500.0,26.1129,26.1243,26.1072,26.1186,16500.0
2012-05-30 12:40:00,45.92,45.92,45.9,45.92,13200.0,26.1186,26.1186,26.1072,26.1186,13200.0
2012-05-30 12:45:00,45.92,45.94,45.91,45.93,27800.0,26.1186,26.13,26.1129,26.1243,27800.0
2012-05-30 12:50:00,45.93,45.95,45.93,45.93,10100.0,26.1243,26.1356,26.1243,26.1243,10100.0
2012-05-30 12:55:00,45.94,45.97,45.94,45.97,13900.0,26.13,26.147,26.13,26.147,13900.0
2012-05-30 13:00:00,45.96,45.98,45.95,45.96,25600.0,26.1413,26.1527,26.1356,26.1413,25600.0
2012-05-30 13:05:00,45.95,45.96,45.93,45.93,9600.0,26.1356,26.1413,26.1243,26.1243,9600.0
2012-05-30 13:10:00,45.93,45.95,45.92,45.93,14700.0,26.1243,26.1356,26.1186,26.1243,14700.0
2012-05-30 13:15:00,45.93,45.95,45.93,45.95,5500.0,26.1243,26.1356,26.1243,26.1356,5500.0
2012-05-30 13:20:00,45.96,45.99,45.95,45.99,15200.0,26.1413,26.1584,26.1356,26.1584,15200.0
2012-05-30 13:25:00,45.98,45.99,45.98,45.99,6900.0,26.1527,26.1584,26.1527,26.1584,6900.0
2012-05-30 13:30:00,45.98,46.02,45.97,46.0,43800.0,26.1527,26.1755,26.147,26.1641,43800.0
2012-05-30 13:35:00,46.0,46.03,45.98,46.01,46900.0,26.1641,26.1811,26.1527,26.1698,46900.0
2012-05-30 13:40:00,46.01,46.01,45.98,46.0,13300.0,26.1698,26.1698,26.1527,26.1641,13300.0
2012-05-30 13:45:00,46.0,46.0,45.96,45.98,45200.0,26.1641,26.1641,26.1413,26.1527,45200.0
2012-05-30 13:50:00,45.98,45.99,45.94,45.97,44800.0,26.1527,26.1584,26.13,26.147,44800.0
2012-05-30 13:55:00,45.97,45.98,45.95,45.96,20800.0,26.147,26.1527,26.1356,26.1413,20800.0
2012-05-30 14:00:00,45.95,45.97,45.94,45.94,16800.0,26.1356,26.147,26.13,26.13,16800.0
2012-05-30 14:05:00,45.95,45.95,45.9,45.91,29600.0,26.1356,26.1356,26.1072,26.1129,29600.0
2012-05-30 14:10:00,45.91,45.92,45.9,45.92,21300.0,26.1129,26.1186,26.1072,26.1186,21300.0
2012-05-30 14:15:00,45.92,45.95,45.91,45.95,10500.0,26.1186,26.1356,26.1129,26.1356,10500.0
2012-05-30 14:20:00,45.94,45.95,45.92,45.94,35900.0,26.13,26.1356,26.1186,26.13,35900.0
2012-05-30 14:25:00,45.94,45.96,45.91,45.94,46300.0,26.13,26.1413,26.1129,26.13,46300.0
2012-05-30 14:30:00,45.94,45.94,45.89,45.91,29200.0,26.13,26.13,26.1015,26.1129,29200.0
2012-05-30 14:35:00,45.91,45.93,45.9,45.91,13400.0,26.1129,26.1243,26.1072,26.1129,13400.0
2012-05-30 14:40:00,45.91,45.92,45.9,45.9,8600.0,26.1129,26.1186,26.1072,26.1072,8600.0
2012-05-30 14:45:00,45.9,45.93,45.89,45.91,64800.0,26.1072,26.1243,26.1015,26.1129,64800.0
2012-05-30 14:50:00,45.92,45.93,45.89,45.92,54200.0,26.1186,26.1243,26.1015,26.1186,54200.0
2012-05-30 14:55:00,45.93,45.93,45.9,45.91,35900.0,26.1243,26.1243,26.1072,26.1129,35900.0
2012-05-30 15:00:00,45.91,45.94,45.91,45.93,37800.0,26.1129,26.13,26.1129,26.1243,37800.0
2012-05-30 15:05:00,45.92,45.95,45.92,45.95,42900.0,26.1186,26.1356,26.1186,26.1356,42900.0
2012-05-30 15:10:00,45.95,45.95,45.9,45.9,39600.0,26.1356,26.1356,26.1072,26.1072,39600.0
2012-05-30 15:15:00,45.9,45.93,45.88,45.93,36800.0,26.1072,26.1243,26.0958,26.1243,36800.0
2012-05-30 15:20:00,45.92,45.97,45.9,45.96,46300.0,26.1186,26.147,26.1072,26.1413,46300.0
2012-05-30 15:25:00,45.97,46.0,45.95,45.99,92300.0,26.147,26.1641,26.1356,26.1584,92300.0
2012-05-30 15:30:00,45.99,45.99,45.96,45.97,65000.0,26.1584,26.1584,26.1413,26.147,65000.0
2012-05-30 15:35:00,45.96,45.98,45.92,45.95,54300.0,26.1413,26.1527,26.1186,26.1356,54300.0
2012-05-30 15:40:00,45.94,45.95,45.89,45.9,38000.0,26.13,26.1356,26.1015,26.1072,38000.0
2012-05-30 15:45:00,45.9,45.9,45.89,45.9,46800.0,26.1072,26.1072,26.1015,26.1072,46800.0
2012-05-30 15:50:00,45.9,45.92,45.89,45.89,57400.0,26.1072,26.1186,26.1015,26.1015,57400.0
2012-05-30 15:55:00,45.88,45.9,45.86,45.86,224100.0,26.0958,26.1072,26.0845,26.0845,224100.0
2012-05-31 09:30:00,45.91,45.94,45.82,45.94,81400.0,26.1129,26.13,26.0617,26.13,81400.0
2012-05-31 09:35:00,45.94,45.99,45.94,45.98,42600.0,26.13,26.1584,26.13,26.1527,42600.0
2012-05-31 09:40:00,45.99,46.08,45.97,46.04,166900.0,26.1584,26.2096,26.147,26.1868,166900.0
2012-05-31 09:45:00,46.05,46.07,45.89,45.89,55600.0,26.1925,26.2039,26.1015,26.1015,55600.0
2012-05-31 09:50:00,45.89,45.95,45.88,45.93,24600.0,26.1015,26.1356,26.0958,26.1243,24600.0
2012-05-31 09:55:00,45.92,45.97,45.91,45.97,37700.0,26.1186,26.147,26.1129,26.147,37700.0
2012-05-31 10:00:00,45.97,46.0,45.95,45.96,26100.0,26.147,26.1641,26.1356,26.1413,26100.0
2012-05-31 10:05:00,45.97,45.99,45.95,45.97,33100.0,26.147,26.1584,26.1356,26.147,33100.0
2012-05-31 10:10:00,45.98,46.0,45.96,45.98,28000.0,26.1527,26.1641,26.1413,26.1527,28000.0
2012-05-31 10:15:00,45.98,46.03,45.96,46.02,53100.0,26.1527,26.1811,26.1413,26.1755,53100.0
2012-05-31 10:20:00,46.02,46.03,45.97,45.98,29000.0,26.1755,26.1811,26.147,26.1527,29000.0
2012-05-31 10:25:00,45.97,46.0,45.95,46.0,27300.0,26.147,26.1641,26.1356,26.1641,27300.0
2012-05-31 10:30:00,45.99,46.02,45.96,45.98,23700.0,26.1584,26.1755,26.1413,26.1527,23700.0
2012-05-31 10:35:00,45.98,45.99,45.96,45.98,24600.0,26.1527,26.1584,26.1413,26.1527,24600.0
2012-05-31 10:40:00,45.99,45.99,45.93,45.93,24700.0,26.1584,26.1584,26.1243,26.1243,24700.0
2012-05-31 10:45:00,45.93,45.94,45.88,45.9,30600.0,26.1243,26.13,26.0958,26.1072,30600.0
2012-05-31 10:50:00,45.9,45.91,45.85,45.85,16000.0,26.1072,26.1129,26.0788,26.0788,16000.0
2012-05-31 10:55:00,45.86,45.89,45.82,45.82,23000.0,26.0845,26.1015,26.0617,26.0617,23000.0
2012-05-31 11:00:00,45.83,45.84,45.77,45.79,36800.0,26.0674,26.0731,26.0333,26.0446,36800.0
2012-05-31 11:05:00,45.79,45.81,45.75,45.79,44300.0,26.0446,26.056,26.0219,26.0446,44300.0
2012-05-31 11:10:00,45.79,45.8,45.74,45.75,23400.0,26.0446,26.0503,26.0162,26.0219,23400.0
2012-05-31 11:15:00,45.76,45.78,45.75,45.77,31000.0,26.0276,26.0389,26.0219,26.0333,31000.0
2012-05-31 11:20:00,45.78,45.79,45.76,45.78,17500.0,26.0389,26.0446,26.0276,26.0389,17500.0
2012-05-31 11:25:00,45.78,45.81,45.75,45.81,41000.0,26.0389,26.056,26.0219,26.056,41000.0
2012-05-31 11:30:00,45.8,45.87,45.8,45.86,31000.0,26.0503,26.0901,26.0503,26.0845,31000.0
2012-05-31 11:35:00,45.87,45.91,45.86,45.91,13500.0,26.0901,26.1129,26.0845,26.1129,13500.0
2012-05-31 11:40:00,45.91,45.92,45.89,45.91,19300.0,26.1129,26.1186,26.1015,26.1129,19300.0
2012-05-31 11:45:00,45.91,45.91,45.88,45.89,13300.0,26.1129,26.1129,26.0958,26.1015,13300.0
2012-05-31 11:50:00,45.88,45.91,45.88,45.9,12800.0,26.0958,26.1129,26.0958,26.1072,12800.0
2012-05-31 11:55:00,45.91,45.91,45.89,45.91,15200.0,26.1129,26.1129,26.1015,26.1129,15200.0
2012-05-31 12:00:00,45.91,45.96,45.91,45.95,32900.0,26.1129,26.1413,26.1129,26.1356,32900.0
2012-05-31 12:05:00,45.95,45.97,45.95,45.97,8400.0,26.1356,26.147,26.1356,26.147,8400.0
2012-05-31 12:10:00,45.97,45.98,45.93,45.95,41000.0,26.147,26.1527,26.1243,26.1356,41000.0
2012-05-31 12:15:00,45.95,45.95,45.91,45.92,15600.0,26.1356,26.1356,26.1129,26.1186,15600.0
2012-05-31 12:20:00,45.93,45.99,45.93,45.98,19100.0,26.1243,26.1584,26.1243,26.1527,19100.0
2012-05-31 12:25:00,45.99,46.05,45.98,46.02,31500.0,26.1584,26.1925,26.1527,26.1755,31500.0
2012-05-31 12:30:00,46.02,46.03,46.0,46.0,9500.0,26.1755,26.1811,26.1641,26.1641,9500.0
2012-05-31 12:35:00,46.0,46.01,45.96,45.98,23900.0,26.1641,26.1698,26.1413,26.1527,23900.0
2012-05-31 12:40:00,45.98,45.99,45.97,45.99,15300.0,26.1527,26.1584,26.147,26.1584,15300.0
2012-05-31 12:45:00,46.0,46.02,45.99,46.02,19100.0,26.1641,26.1755,26.1584,26.1755,19100.0
2012-05-31 12:50:00,46.02,46.03,46.0,46.01,13400.0,26.1755,26.1811,26.1641,26.1698,13400.0
2012-05-31 12:55:00,46.01,46.01,45.98,45.99,14200.0,26.1698,26.1698,26.1527,26.1584,14200.0
2012-05-31 13:00:00,45.98,46.01,45.98,46.0,11400.0,26.1527,26.1698,26.1527,26.1641,11400.0
2012-05-31 13:05:00,46.0,46.05,45.99,46.02,27800.0,26.1641,26.1925,26.1584,26.1755,27800.0
2012-05-31 13:10:00,46.03,46.04,46.0,46.01,21400.0,26.1811,26.1868,26.1641,26.1698,21400.0
2012-05-31 13:15:00,46.02,46.04,46.02,46.03,18300.0,26.1755,26.1868,26.1755,26.1811,18300.0
2012-05-31 13:20:00,46.02,46.03,46.01,46.01,14600.0,26.1755,26.1811,26.1698,26.1698,14600.0
2012-05-31 13:25:00,46.01,46.05,46.01,46.04,21700.0,26.1698,26.1925,26.1698,26.1868,21700.0
2012-05-31 13:30:00,46.03,46.06,46.03,46.05,12300.0,26.1811,26.1982,26.1811,26.1925,12300.0
2012-05-31 13:35:00,46.04,46.04,46.0,46.02,11600.0,26.1868,26.1868,26.1641,26.1755,11600.0
2012-05-31 13:40:00,46.02,46.04,46.0,46.04,15300.0,26.1755,26.1868,26.1641,26.1868,15300.0
2012-05-31 13:45:00,46.04,46.04,46.01,46.02,12600.0,26.1868,26.1868,26.1698,26.1755,12600.0
2012-05-31 13:50:00,46.01,46.03,45.99,46.01,18600.0,26.1698,26.1811,26.1584,26.1698,18600.0
2012-05-31 13:55:00,46.0,46.04,46.0,46.03,13700.0,26.1641,26.1868,26.1641,26.1811,13700.0
2012-05-31 14:00:00,46.04,46.05,46.02,46.05,16700.0,26.1868,26.1925,26.1755,26.1925,16700.0
2012-05-31 14:05:00,46.04,46.08,46.04,46.07,38400.0,26.1868,26.2096,26.1868,26.2039,38400.0
2012-05-31 14:10:00,46.06,46.09,46.06,46.06,20400.0,26.1982,26.2153,26.1982,26.1982,20400.0
2012-05-31 14:15:00,46.06,46.08,46.05,46.05,11900.0,26.1982,26.2096,26.1925,26.1925,11900.0
2012-05-31 14:20:00,46.05,46.05,46.02,46.03,14800.0,26.1925,26.1925,26.1755,26.1811,14800.0
2012-05-31 14:25:00,46.03,46.08,46.03,46.08,29000.0,26.1811,26.2096,26.1811,26.2096,29000.0
2012-05-31 14:30:00,46.08,46.09,46.06,46.08,49200.0,26.2096,26.2153,26.1982,26.2096,49200.0
2012-05-31 14:35:00,46.07,46.09,46.07,46.09,12800.0,26.2039,26.2153,26.2039,26.2153,12800.0
2012-05-31 14:40:00,46.09,46.09,46.08,46.08,7500.0,26.2153,26.2153,26.2096,26.2096,7500.0
2012-05-31 14:45:00,46.09,46.09,46.08,46.08,11200.0,26.2153,26.2153,26.2096,26.2096,11200.0
2012-05-31 14:50:00,46.08,46.09,46.06,46.08,18100.0,26.2096,26.2153,26.1982,26.2096,18100.0
2012-05-31 14:55:00,46.08,46.1,46.07,46.07,31600.0,26.2096,26.221,26.2039,26.2039,31600.0
2012-05-31 15:00:00,46.08,46.11,46.07,46.09,53600.0,26.2096,26.2266,26.2039,26.2153,53600.0
2012-05-31 15:05:00,46.09,46.12,46.09,46.11,22800.0,26.2153,26.2323,26.2153,26.2266,22800.0
2012-05-31 15:10:00,46.11,46.17,46.11,46.16,57900.0,26.2266,26.2608,26.2266,26.2551,57900.0
2012-05-31 15:15:00,46.17,46.18,46.16,46.17,50600.0,26.2608,26.2665,26.2551,26.2608,50600.0
2012-05-31 15:20:00,46.17,46.18,46.14,46.14,51600.0,26.2608,26.2665,26.2437,26.2437,51600.0
2012-05-31 15:25:00,46.15,46.2,46.12,46.2,101900.0,26.2494,26.2778,26.2323,26.2778,101900.0
2012-05-31 15:30:00,46.19,46.19,46.14,46.17,57800.0,26.2722,26.2722,26.2437,26.2608,57800.0
2012-05-31 15:35:00,46.17,46.22,46.15,46.17,113600.0,26.2608,26.2892,26.2494,26.2608,113600.0
2012-05-31 15:40:00,46.18,46.18,46.1,46.12,109000.0,26.2665,26.2665,26.221,26.2323,109000.0
2012-05-31 15:45:00,46.12,46.12,45.99,46.0,152200.0,26.2323,26.2323,26.1584,26.1641,152200.0
2012-05-31 15:50:00,45.99,46.05,45.98,46.0,177300.0,26.1584,26.1925,26.1527,26.1641,177300.0
2012-05-31 15:55:00,46.0,46.01,45.91,45.91,408200.0,26.1641,26.1698,26.1129,26.1129,408200.0
2012-06-01 09:30:00,45.62,45.8,45.62,45.78,108500.0,25.9479,26.0503,25.9479,26.0389,108500.0
2012-06-01 09:35:00,45.79,45.93,45.78,45.91,76700.0,26.0446,26.1243,26.0389,26.1129,76700.0
2012-06-01 09:40:00,45.92,46.05,45.87,46.03,96500.0,26.1186,26.1925,26.0901,26.1811,96500.0
2012-06-01 09:45:00,46.02,46.02,45.96,45.99,48000.0,26.1755,26.1755,26.1413,26.1584,48000.0
2012-06-01 09:50:00,45.99,46.0,45.84,45.86,50500.0,26.1584,26.1641,26.0731,26.0845,50500.0
2012-06-01 09:55:00,45.87,45.9,45.73,45.85,64600.0,26.0901,26.1072,26.0105,26.0788,64600.0
2012-06-01 10:00:00,45.85,45.99,45.81,45.98,55200.0,26.0788,26.1584,26.056,26.1527,55200.0
2012-06-01 10:05:00,45.98,45.99,45.92,45.99,39700.0,26.1527,26.1584,26.1186,26.1584,39700.0
2012-06-01 10:10:00,45.99,46.01,45.92,45.92,40700.0,26.1584,26.1698,26.1186,26.1186,40700.0
2012-06-01 10:15:00,45.93,45.95,45.88,45.92,39700.0,26.1243,26.1356,26.0958,26.1186,39700.0
2012-06-01 10:20:00,45.92,45.93,45.83,45.89,49200.0,26.1186,26.1243,26.0674,26.1015,49200.0
2012-06-01 10:25:00,45.89,45.93,45.86,45.91,45900.0,26.1015,26.1243,26.0845,26.1129,45900.0
2012-06-01 10:30:00,45.91,45.94,45.87,45.94,103900.0,26.1129,26.13,26.0901,26.13,103900.0
2012-06-01 10:35:00,45.93,45.95,45.91,45.93,41100.0,26.1243,26.1356,26.1129,26.1243,41100.0
2012-06-01 10:40:00,45.93,45.94,45.91,45.93,30900.0,26.1243,26.13,26.1129,26.1243,30900.0
2012-06-01 10:45:00,45.92,45.97,45.91,45.97,30100.0,26.1186,26.147,26.1129,26.147,30100.0
2012-06-01 10:50:00,45.97,45.97,45.93,45.94,26000.0,26.147,26.147,26.1243,26.13,26000.0
2012-06-01 10:55:00,45.94,45.96,45.93,45.93,36400.0,26.13,26.1413,26.1243,26.1243,36400.0
2012-06-01 11:00:00,45.93,45.94,45.9,45.92,40100.0,26.1243,26.13,26.1072,26.1186,40100.0
2012-06-01 11:05:00,45.91,45.93,45.9,45.93,29500.0,26.1129,26.1243,26.1072,26.1243,29500.0
2012-06-01 11:10:00,45.93,45.93,45.92,45.93,35000.0,26.1243,26.1243,26.1186,26.1243,35000.0
2012-06-01 11:15:00,45.93,45.98,45.92,45.97,47300.0,26.1243,26.1527,26.1186,26.147,47300.0
2012-06-01 11:20:00,45.97,45.99,45.96,45.98,27500.0,26.147,26.1584,26.1413,26.1527,27500.0
2012-06-01 11:25:00,45.98,45.98,45.95,45.96,20900.0,26.1527,26.1527,26.1356,26.1413,20900.0
2012-06-01 11:30:00,45.96,45.96,45.92,45.96,35500.0,26.1413,26.1413,26.1186,26.1413,35500.0
2012-06-01 11:35:00,45.96,46.0,45.95,45.97,22600.0,26.1413,26.1641,26.1356,26.147,22600.0
2012-06-01 11:40:00,45.98,45.98,45.96,45.98,29300.0,26.1527,26.1527,26.1413,26.1527,29300.0
2012-06-01 11:45:00,45.98,45.99,45.97,45.98,23000.0,26.1527,26.1584,26.147,26.1527,23000.0
2012-06-01 11:50:00,45.98,46.06,45.98,46.06,30200.0,26.1527,26.1982,26.1527,26.1982,30200.0
2012-06-01 11:55:00,46.06,46.12,46.04,46.11,47500.0,26.1982,26.2323,26.1868,26.2266,47500.0
2012-06-01 12:00:00,46.11,46.12,46.09,46.12,24200.0,26.2266,26.2323,26.2153,26.2323,24200.0
2012-06-01 12:05:00,46.12,46.15,46.11,46.15,29400.0,26.2323,26.2494,26.2266,26.2494,29400.0
2012-06-01 12:10:00,46.15,46.19,46.15,46.18,24900.0,26.2494,26.2722,26.2494,26.2665,24900.0
2012-06-01 12:15:00,46.18,46.2,46.18,46.2,19700.0,26.2665,26.2778,26.2665,26.2778,19700.0
2012-06-01 12:20:00,46.2,46.2,46.13,46.13,40300.0,26.2778,26.2778,26.238,26.238,40300.0
2012-06-01 12:25:00,46.13,46.13,46.05,46.06,22500.0,26.238,26.238,26.1925,26.1982,22500.0
2012-06-01 12:30:00,46.06,46.07,46.04,46.07,24300.0,26.1982,26.2039,26.1868,26.2039,24300.0
2012-06-01 12:35:00,46.07,46.08,46.06,46.06,60400.0,26.2039,26.2096,26.1982,26.1982,60400.0
2012-06-01 12:40:00,46.07,46.07,46.05,46.06,29600.0,26.2039,26.2039,26.1925,26.1982,29600.0
2012-06-01 12:45:00,46.06,46.06,46.02,46.02,29300.0,26.1982,26.1982,26.1755,26.1755,29300.0
2012-06-01 12:50:00,46.02,46.03,45.99,45.99,33100.0,26.1755,26.1811,26.1584,26.1584,33100.0
2012-06-01 12:55:00,45.99,46.0,45.97,45.98,27200.0,26.1584,26.1641,26.147,26.1527,27200.0
2012-06-01 13:00:00,45.98,46.02,45.96,46.02,46200.0,26.1527,26.1755,26.1413,26.1755,46200.0
2012-06-01 13:05:00,46.02,46.03,46.0,46.01,20500.0,26.1755,26.1811,26.1641,26.1698,20500.0
2012-06-01 13:10:00,46.01,46.06,46.01,46.05,19600.0,26.1698,26.1982,26.1698,26.1925,19600.0
2012-06-01 13:15:00,46.05,46.08,46.05,46.07,26600.0,26.1925,26.2096,26.1925,26.2039,26600.0
2012-06-01 13:20:00,46.07,46.07,46.02,46.04,27200.0,26.2039,26.2039,26.1755,26.1868,27200.0
2012-06-01 13:25:00,46.04,46.05,46.01,46.01,21300.0,26.1868,26.1925,26.1698,26.1698,21300.0
2012-06-01 13:30:00,46.0,46.01,45.96,45.96,33800.0,26.1641,26.1698,26.1413,26.1413,33800.0
2012-06-01 13:35:00,45.97,45.98,45.95,45.95,29300.0,26.147,26.1527,26.1356,26.1356,29300.0
2012-06-01 13:40:00,45.95,46.03,45.95,46.03,49000.0,26.1356,26.1811,26.1356,26.1811,49000.0
2012-06-01 13:45:00,46.03,46.04,46.02,46.03,18700.0,26.1811,26.1868,26.1755,26.1811,18700.0
2012-06-01 13:50:00,46.03,46.04,46.0,46.0,38900.0,26.1811,26.1868,26.1641,26.1641,38900.0
2012-06-01 13:55:00,46.0,46.04,46.0,46.03,22900.0,26.1641,26.1868,26.1641,26.1811,22900.0
2012-06-01 14:00:00,46.03,46.04,46.0,46.03,39200.0,26.1811,26.1868,26.1641,26.1811,39200.0
2012-06-01 14:05:00,46.03,46.03,46.0,46.01,22600.0,26.1811,26.1811,26.1641,26.1698,22600.0
2012-06-01 14:10:00,46.01,46.01,46.0,46.01,28600.0,26.1698,26.1698,26.1641,26.1698,28600.0
2012-06-01 14:15:00,46.01,46.03,46.01,46.02,26400.0,26.1698,26.1811,26.1698,26.1755,26400.0
2012-06-01 14:20:00,46.03,46.05,46.03,46.04,53600.0,26.1811,26.1925,26.1811,26.1868,53600.0
2012-06-01 14:25:00,46.04,46.04,46.01,46.02,35100.0,26.1868,26.1868,26.1698,26.1755,35100.0
2012-06-01 14:30:00,46.02,46.04,46.01,46.03,65400.0,26.1755,26.1868,26.1698,26.1811,65400.0
2012-06-01 14:35:00,46.03,46.03,45.98,46.0,33000.0,26.1811,26.1811,26.1527,26.1641,33000.0
2012-06-01 14:40:00,46.0,46.0,45.95,45.96,33700.0,26.1641,26.1641,26.1356,26.1413,33700.0
2012-06-01 14:45:00,45.96,45.96,45.91,45.92,27900.0,26.1413,26.1413,26.1129,26.1186,27900.0
2012-06-01 14:50:00,45.91,45.93,45.87,45.88,26400.0,26.1129,26.1243,26.0901,26.0958,26400.0
2012-06-01 14:55:00,45.88,45.89,45.85,45.86,40500.0,26.0958,26.1015,26.0788,26.0845,40500.0
2012-06-01 15:00:00,45.87,45.91,45.87,45.9,33500.0,26.0901,26.1129,26.0901,26.1072,33500.0
2012-06-01 15:05:00,45.9,45.91,45.87,45.91,31000.0,26.1072,26.1129,26.0901,26.1129,31000.0
2012-06-01 15:10:00,45.91,45.92,45.86,45.87,25000.0,26.1129,26.1186,26.0845,26.0901,25000.0
2012-06-01 15:15:00,45.87,45.89,45.85,45.86,29200.0,26.0901,26.1015,26.0788,26.0845,29200.0
2012-06-01 15:20:00,45.86,45.88,45.86,45.87,23300.0,26.0845,26.0958,26.0845,26.0901,23300.0
2012-06-01 15:25:00,45.87,45.92,45.87,45.9,37700.0,26.0901,26.1186,26.0901,26.1072,37700.0
2012-06-01 15:30:00,45.9,45.94,45.88,45.92,97700.0,26.1072,26.13,26.0958,26.1186,97700.0
2012-06-01 15:35:00,45.91,45.94,45.91,45.93,61000.0,26.1129,26.13,26.1129,26.1243,61000.0
2012-06-01 15:40:00,45.93,45.96,45.92,45.95,84100.0,26.1243,26.1413,26.1186,26.1356,84100.0
2012-06-01 15:45:00,45.95,45.98,45.91,45.91,89100.0,26.1356,26.1527,26.1129,26.1129,89100.0
2012-06-01 15:50:00,45.92,45.96,45.91,45.93,61400.0,26.1186,26.1413,26.1129,26.1243,61400.0
2012-06-01 15:55:00,45.94,45.98,45.92,45.92,279000.0,26.13,26.1527,26.1186,26.1186,279000.0
2012-06-04 09:30:00,45.9,46.0,45.78,45.79,73500.0,26.1072,26.1641,26.0389,26.0446,73500.0
2012-06-04 09:35:00,45.82,45.83,45.77,45.81,31700.0,26.0617,26.0674,26.0333,26.056,31700.0
2012-06-04 09:40:00,45.81,45.89,45.81,45.86,27200.0,26.056,26.1015,26.056,26.0845,27200.0
2012-06-04 09:45:00,45.85,45.91,45.82,45.9,87300.0,26.0788,26.1129,26.0617,26.1072,87300.0
2012-06-04 09:50:00,45.9,45.93,45.87,45.92,29400.0,26.1072,26.1243,26.0901,26.1186,29400.0
2012-06-04 09:55:00,45.92,45.98,45.9,45.98,18500.0,26.1186,26.1527,26.1072,26.1527,18500.0
2012-06-04 10:00:00,45.97,45.98,45.92,45.96,53700.0,26.147,26.1527,26.1186,26.1413,53700.0
2012-06-04 10:05:00,45.96,45.98,45.92,45.98,55000.0,26.1413,26.1527,26.1186,26.1527,55000.0
2012-06-04 10:10:00,45.97,46.0,45.96,45.99,27900.0,26.147,26.1641,26.1413,26.1584,27900.0
2012-06-04 10:15:00,45.99,46.0,45.96,45.97,28900.0,26.1584,26.1641,26.1413,26.147,28900.0
2012-06-04 10:20:00,45.97,45.99,45.96,45.98,27700.0,26.147,26.1584,26.1413,26.1527,27700.0
2012-06-04 10:25:00,45.98,46.03,45.96,45.97,41600.0,26.1527,26.1811,26.1413,26.147,41600.0
2012-06-04 10:30:00,45.97,45.98,45.94,45.97,16900.0,26.147,26.1527,26.13,26.147,16900.0
2012-06-04 10:35:00,45.97,45.98,45.95,45.97,29300.0,26.147,26.1527,26.1356,26.147,29300.0
2012-06-04 10:40:00,45.98,46.05,45.98,46.01,54500.0,26.1527,26.1925,26.1527,26.1698,54500.0
2012-06-04 10:45:00,46.0,46.0,45.93,45.96,33300.0,26.1641,26.1641,26.1243,26.1413,33300.0
2012-06-04 10:50:00,45.96,46.02,45.96,46.01,21500.0,26.1413,26.1755,26.1413,26.1698,21500.0
2012-06-04 10:55:00,46.01,46.05,46.0,46.05,38700.0,26.1698,26.1925,26.1641,26.1925,38700.0
2012-06-04 11:00:00,46.05,46.05,46.02,46.02,35600.0,26.1925,26.1925,26.1755,26.1755,35600.0
2012-06-04 11:05:00,46.03,46.05,46.02,46.05,26000.0,26.1811,26.1925,26.1755,26.1925,26000.0
2012-06-04 11:10:00,46.04,46.05,46.01,46.02,18600.0,26.1868,26.1925,26.1698,26.1755,18600.0
2012-06-04 11:15:00,46.02,46.05,46.0,46.0,16900.0,26.1755,26.1925,26.1641,26.1641,16900.0
2012-06-04 11:20:00,45.99,46.04,45.99,46.04,8800.0,26.1584,26.1868,26.1584,26.1868,8800.0
2012-06-04 11:25:00,46.03,46.07,46.03,46.07,24300.0,26.1811,26.2039,26.1811,26.2039,24300.0
2012-06-04 11:30:00,46.07,46.08,46.06,46.07,12900.0,26.2039,26.2096,26.1982,26.2039,12900.0
2012-06-04 11:35:00,46.07,46.09,46.04,46.09,25800.0,26.2039,26.2153,26.1868,26.2153,25800.0
2012-06-04 11:40:00,46.09,46.1,46.09,46.1,9400.0,26.2153,26.221,26.2153,26.221,9400.0
2012-06-04 11:45:00,46.1,46.14,46.08,46.12,23300.0,26.221,26.2437,26.2096,26.2323,23300.0
2012-06-04 11:50:00,46.11,46.11,46.09,46.11,24800.0,26.2266,26.2266,26.2153,26.2266,24800.0
2012-06-04 11:55:00,46.11,46.13,46.11,46.12,9800.0,26.2266,26.238,26.2266,26.2323,9800.0
2012-06-04 12:00:00,46.12,46.13,46.1,46.11,16000.0,26.2323,26.238,26.221,26.2266,16000.0
2012-06-04 12:05:00,46.11,46.11,46.1,46.11,10500.0,26.2266,26.2266,26.221,26.2266,10500.0
2012-06-04 12:10:00,46.1,46.11,46.04,46.05,15700.0,26.221,26.2266,26.1868,26.1925,15700.0
2012-06-04 12:15:00,46.04,46.05,46.03,46.04,14100.0,26.1868,26.1925,26.1811,26.1868,14100.0
2012-06-04 12:20:00,46.04,46.04,46.01,46.01,18400.0,26.1868,26.1868,26.1698,26.1698,18400.0
2012-06-04 12:25:00,46.01,46.02,45.99,45.99,21100.0,26.1698,26.1755,26.1584,26.1584,21100.0
2012-06-04 12:30:00,45.99,46.01,45.99,46.01,10200.0,26.1584,26.1698,26.1584,26.1698,10200.0
2012-06-04 12:35:00,46.01,46.02,46.0,46.02,8200.0,26.1698,26.1755,26.1641,26.1755,8200.0
2012-06-04 12:40:00,46.01,46.03,46.0,46.01,14100.0,26.1698,26.1811,26.1641,26.1698,14100.0
2012-06-04 12:45:00,46.01,46.01,45.98,45.99,13300.0,26.1698,26.1698,26.1527,26.1584,13300.0
2012-06-04 12:50:00,45.99,46.01,45.98,45.99,93200.0,26.1584,26.1698,26.1527,26.1584,93200.0
2012-06-04 12:55:00,45.98,46.01,45.98,46.01,11100.0,26.1527,26.1698,26.1527,26.1698,11100.0
2012-06-04 13:00:00,46.01,46.05,46.0,46.05,16500.0,26.1698,26.1925,26.1641,26.1925,16500.0
2012-06-04 13:05:00,46.05,46.05,46.03,46.03,14500.0,26.1925,26.1925,26.1811,26.1811,14500.0
2012-06-04 13:10:00,46.02,46.03,46.0,46.01,14700.0,26.1755,26.1811,26.1641,26.1698,14700.0
2012-06-04 13:15:00,46.02,46.02,46.01,46.02,10700.0,26.1755,26.1755,26.1698,26.1755,10700.0
2012-06-04 13:20:00,46.01,46.02,45.97,45.98,10900.0,26.1698,26.1755,26.147,26.1527,10900.0
2012-06-04 13:25:00,45.97,46.0,45.97,46.0,24400.0,26.147,26.1641,26.147,26.1641,24400.0
2012-06-04 13:30:00,45.98,46.02,45.97,46.02,20700.0,26.1527,26.1755,26.147,26.1755,20700.0
2012-06-04 13:35:00,46.02,46.07,46.01,46.05,33400.0,26.1755,26.2039,26.1698,26.1925,33400.0
2012-06-04 13:40:00,46.05,46.07,46.04,46.07,22400.0,26.1925,26.2039,26.1868,26.2039,22400.0
2012-06-04 13:45:00,46.07,46.07,46.01,46.02,12600.0,26.2039,26.2039,26.1698,26.1755,12600.0
2012-06-04 13:50:00,46.01,46.03,45.97,45.98,16100.0,26.1698,26.1811,26.147,26.1527,16100.0
2012-06-04 13:55:00,45.98,45.98,45.96,45.98,15000.0,26.1527,26.1527,26.1413,26.1527,15000.0
2012-06-04 14:00:00,45.98,45.98,45.96,45.97,27600.0,26.1527,26.1527,26.1413,26.147,27600.0
2012-06-04 14:05:00,45.98,45.99,45.94,45.94,17400.0,26.1527,26.1584,26.13,26.13,17400.0
2012-06-04 14:10:00,45.94,45.96,45.91,45.93,14600.0,26.13,26.1413,26.1129,26.1243,14600.0
2012-06-04 14:15:00,45.92,46.0,45.92,45.99,15700.0,26.1186,26.1641,26.1186,26.1584,15700.0
2012-06-04 14:20:00,45.99,46.02,45.98,46.02,20700.0,26.1584,26.1755,26.1527,26.1755,20700.0
2012-06-04 14:25:00,46.03,46.04,46.0,46.02,14800.0,26.1811,26.1868,26.1641,26.1755,14800.0
2012-06-04 14:30:00,46.02,46.05,46.0,46.03,18100.0,26.1755,26.1925,26.1641,26.1811,18100.0
2012-06-04 14:35:00,46.04,46.09,46.04,46.05,49200.0,26.1868,26.2153,26.1868,26.1925,49200.0
2012-06-04 14:40:00,46.06,46.07,46.02,46.06,23300.0,26.1982,26.2039,26.1755,26.1982,23300.0
2012-06-04 14:45:00,46.06,46.07,46.04,46.04,16300.0,26.1982,26.2039,26.1868,26.1868,16300.0
2012-06-04 14:50:00,46.05,46.07,46.04,46.07,11900.0,26.1925,26.2039,26.1868,26.2039,11900.0
2012-06-04 14:55:00,46.07,46.08,46.0,46.01,26500.0,26.2039,26.2096,26.1641,26.1698,26500.0
2012-06-04 15:00:00,46.0,46.01,45.99,45.99,38700.0,26.1641,26.1698,26.1584,26.1584,38700.0
2012-06-04 15:05:00,46.0,46.01,45.97,45.97,36600.0,26.1641,26.1698,26.147,26.147,36600.0
2012-06-04 15:10:00,45.97,45.98,45.95,45.97,10800.0,26.147,26.1527,26.1356,26.147,10800.0
2012-06-04 15:15:00,45.98,46.01,45.95,46.01,23700.0,26.1527,26.1698,26.1356,26.1698,23700.0
2012-06-04 15:20:00,46.01,46.02,45.98,46.0,30000.0,26.1698,26.1755,26.1527,26.1641,30000.0
2012-06-04 15:25:00,45.99,46.03,45.96,46.01,28300.0,26.1584,26.1811,26.1413,26.1698,28300.0
2012-06-04 15:30:00,46.01,46.02,45.95,45.98,36900.0,26.1698,26.1755,26.1356,26.1527,36900.0
2012-06-04 15:35:00,45.97,46.01,45.97,46.01,60700.0,26.147,26.1698,26.147,26.1698,60700.0
2012-06-04 15:40:00,46.0,46.04,45.98,46.03,53000.0,26.1641,26.1868,26.1527,26.1811,53000.0
2012-06-04 15:45:00,46.03,46.05,46.0,46.02,73000.0,26.1811,26.1925,26.1641,26.1755,73000.0
2012-06-04 15:50:00,46.02,46.05,46.02,46.04,52800.0,26.1755,26.1925,26.1755,26.1868,52800.0
2012-06-04 15:55:00,46.03,46.08,46.02,46.04,127000.0,26.1811,26.2096,26.1755,26.1868,127000.0
2012-06-05 09:30:00,45.96,46.05,45.92,45.95,51000.0,26.1413,26.1925,26.1186,26.1356,51000.0
2012-06-05 09:35:00,45.96,45.99,45.93,45.97,27900.0,26.1413,26.1584,26.1243,26.147,27900.0
2012-06-05 09:40:00,45.95,46.09,45.95,46.07,35500.0,26.1356,26.2153,26.1356,26.2039,35500.0
2012-06-05 09:45:00,46.07,46.08,46.02,46.04,18700.0,26.2039,26.2096,26.1755,26.1868,18700.0
2012-06-05 09:50:00,46.04,46.06,46.01,46.02,17000.0,26.1868,26.1982,26.1698,26.1755,17000.0
2012-06-05 09:55:00,46.02,46.08,46.0,46.06,18400.0,26.1755,26.2096,26.1641,26.1982,18400.0
2012-06-05 10:00:00,46.06,46.11,46.05,46.08,34400.0,26.1982,26.2266,26.1925,26.2096,34400.0
2012-06-05 10:05:00,46.07,46.19,46.07,46.17,54800.0,26.2039,26.2722,26.2039,26.2608,54800.0
2012-06-05 10:10:00,46.17,46.18,46.11,46.12,23900.0,26.2608,26.2665,26.2266,26.2323,23900.0
2012-06-05 10:15:00,46.11,46.16,46.1,46.13,33200.0,26.2266,26.2551,26.221,26.238,33200.0
2012-06-05 10:20:00,46.13,46.15,46.11,46.13,28600.0,26.238,26.2494,26.2266,26.238,28600.0
2012-06-05 10:25:00,46.13,46.18,46.13,46.16,28700.0,26.238,26.2665,26.238,26.2551,28700.0
2012-06-05 10:30:00,46.16,46.18,46.12,46.15,62400.0,26.2551,26.2665,26.2323,26.2494,62400.0
2012-06-05 10:35:00,46.16,46.2,46.16,46.2,26900.0,26.2551,26.2778,26.2551,26.2778,26900.0
2012-06-05 10:40:00,46.2,46.24,46.19,46.23,22800.0,26.2778,26.3006,26.2722,26.2949,22800.0
2012-06-05 10:45:00,46.23,46.24,46.19,46.22,25800.0,26.2949,26.3006,26.2722,26.2892,25800.0
2012-06-05 10:50:00,46.22,46.25,46.21,46.24,26200.0,26.2892,26.3063,26.2835,26.3006,26200.0
2012-06-05 10:55:00,46.24,46.25,46.23,46.24,89000.0,26.3006,26.3063,26.2949,26.3006,89000.0
2012-06-05 11:00:00,46.24,46.26,46.23,46.25,47000.0,26.3006,26.312,26.2949,26.3063,47000.0
2012-06-05 11:05:00,46.25,46.25,46.24,46.24,20700.0,26.3063,26.3063,26.3006,26.3006,20700.0
2012-06-05 11:10:00,46.25,46.25,46.23,46.24,26000.0,26.3063,26.3063,26.2949,26.3006,26000.0
2012-06-05 11:15:00,46.24,46.25,46.21,46.25,48800.0,26.3006,26.3063,26.2835,26.3063,48800.0
2012-06-05 11:20:00,46.25,46.25,46.24,46.25,27800.0,26.3063,26.3063,26.3006,26.3063,27800.0
2012-06-05 11:25:00,46.25,46.25,46.24,46.25,34600.0,26.3063,26.3063,26.3006,26.3063,34600.0
2012-06-05 11:30:00,46.25,46.25,46.23,46.24,41800.0,26.3063,26.3063,26.2949,26.3006,41800.0
2012-06-05 11:35:00,46.24,46.25,46.21,46.21,34100.0,26.3006,26.3063,26.2835,26.2835,34100.0
2012-06-05 11:40:00,46.22,46.23,46.2,46.2,21800.0,26.2892,26.2949,26.2778,26.2778,21800.0
2012-06-05 11:45:00,46.21,46.25,46.21,46.24,20500.0,26.2835,26.3063,26.2835,26.3006,20500.0
2012-06-05 11:50:00,46.24,46.25,46.23,46.24,19600.0,26.3006,26.3063,26.2949,26.3006,19600.0
2012-06-05 11:55:00,46.24,46.25,46.23,46.23,14300.0,26.3006,26.3063,26.2949,26.2949,14300.0
2012-06-05 12:00:00,46.24,46.25,46.23,46.25,16900.0,26.3006,26.3063,26.2949,26.3063,16900.0
2012-06-05 12:05:00,46.25,46.28,46.24,46.26,175000.0,26.3063,26.3233,26.3006,26.312,175000.0
2012-06-05 12:10:00,46.26,46.27,46.25,46.26,24600.0,26.312,26.3177,26.3063,26.312,24600.0
2012-06-05 12:15:00,46.25,46.26,46.23,46.25,30100.0,26.3063,26.312,26.2949,26.3063,30100.0
2012-06-05 12:20:00,46.25,46.26,46.24,46.26,41100.0,26.3063,26.312,26.3006,26.312,41100.0
2012-06-05 12:25:00,46.26,46.27,46.25,46.26,33400.0,26.312,26.3177,26.3063,26.312,33400.0
2012-06-05 12:30:00,46.27,46.29,46.26,46.28,83300.0,26.3177,26.329,26.312,26.3233,83300.0
2012-06-05 12:35:00,46.28,46.28,46.24,46.25,42700.0,26.3233,26.3233,26.3006,26.3063,42700.0
2012-06-05 12:40:00,46.25,46.26,46.22,46.22,36100.0,26.3063,26.312,26.2892,26.2892,36100.0
2012-06-05 12:45:00,46.22,46.25,46.22,46.22,15300.0,26.2892,26.3063,26.2892,26.2892,15300.0
2012-06-05 12:50:00,46.23,46.26,46.2,46.25,21900.0,26.2949,26.312,26.2778,26.3063,21900.0
2012-06-05 12:55:00,46.24,46.26,46.24,46.24,48500.0,26.3006,26.312,26.3006,26.3006,48500.0
2012-06-05 13:00:00,46.24,46.25,46.23,46.25,20200.0,26.3006,26.3063,26.2949,26.3063,20200.0
2012-06-05 13:05:00,46.24,46.25,46.23,46.24,12400.0,26.3006,26.3063,26.2949,26.3006,12400.0
2012-06-05 13:10:00,46.25,46.25,46.24,46.25,18300.0,26.3063,26.3063,26.3006,26.3063,18300.0
2012-06-05 13:15:00,46.25,46.25,46.23,46.23,18800.0,26.3063,26.3063,26.2949,26.2949,18800.0
2012-06-05 13:20:00,46.24,46.25,46.24,46.25,23300.0,26.3006,26.3063,26.3006,26.3063,23300.0
2012-06-05 13:25:00,46.24,46.25,46.24,46.25,17700.0,26.3006,26.3063,26.3006,26.3063,17700.0
2012-06-05 13:30:00,46.25,46.28,46.24,46.27,46600.0,26.3063,26.3233,26.3006,26.3177,46600.0
2012-06-05 13:35:00,46.26,46.27,46.25,46.25,27900.0,26.312,26.3177,26.3063,26.3063,27900.0
2012-06-05 13:40:00,46.26,46.28,46.24,46.27,146800.0,26.312,26.3233,26.3006,26.3177,146800.0
2012-06-05 13:45:00,46.27,46.27,46.25,46.25,27500.0,26.3177,26.3177,26.3063,26.3063,27500.0
2012-06-05 13:50:00,46.26,46.26,46.23,46.25,31200.0,26.312,26.312,26.2949,26.3063,31200.0
2012-06-05 13:55:00,46.25,46.25,46.24,46.24,14600.0,26.3063,26.3063,26.3006,26.3006,14600.0
2012-06-05 14:00:00,46.25,46.27,46.24,46.25,92100.0,26.3063,26.3177,26.3006,26.3063,92100.0
2012-06-05 14:05:00,46.26,46.26,46.24,46.26,42500.0,26.312,26.312,26.3006,26.312,42500.0
2012-06-05 14:10:00,46.24,46.25,46.24,46.24,5900.0,26.3006,26.3063,26.3006,26.3006,5900.0
2012-06-05 14:15:00,46.25,46.28,46.23,46.26,112600.0,26.3063,26.3233,26.2949,26.312,112600.0
2012-06-05 14:20:00,46.26,46.27,46.25,46.25,15300.0,26.312,26.3177,26.3063,26.3063,15300.0
2012-06-05 14:25:00,46.26,46.26,46.24,46.25,22100.0,26.312,26.312,26.3006,26.3063,22100.0
2012-06-05 14:30:00,46.26,46.27,46.25,46.27,11600.0,26.312,26.3177,26.3063,26.3177,11600.0
2012-06-05 14:35:00,46.27,46.27,46.24,46.25,25500.0,26.3177,26.3177,26.3006,26.3063,25500.0
2012-06-05 14:40:00,46.26,46.27,46.25,46.26,21600.0,26.312,26.3177,26.3063,26.312,21600.0
2012-06-05 14:45:00,46.25,46.27,46.25,46.26,6700.0,26.3063,26.3177,26.3063,26.312,6700.0
2012-06-05 14:50:00,46.27,46.27,46.26,46.27,14100.0,26.3177,26.3177,26.312,26.3177,14100.0
2012-06-05 14:55:00,46.26,46.29,46.26,46.28,25900.0,26.312,26.329,26.312,26.3233,25900.0
2012-06-05 15:00:00,46.28,46.3,46.27,46.28,39500.0,26.3233,26.3347,26.3177,26.3233,39500.0
2012-06-05 15:05:00,46.28,46.28,46.25,46.25,13900.0,26.3233,26.3233,26.3063,26.3063,13900.0
2012-06-05 15:10:00,46.25,46.26,46.23,46.25,35200.0,26.3063,26.312,26.2949,26.3063,35200.0
2012-06-05 15:15:00,46.26,46.27,46.25,46.26,39400.0,26.312,26.3177,26.3063,26.312,39400.0
2012-06-05 15:20:00,46.27,46.28,46.26,46.27,16200.0,26.3177,26.3233,26.312,26.3177,16200.0
2012-06-05 15:25:00,46.28,46.28,46.27,46.28,12600.0,26.3233,26.3233,26.3177,26.3233,12600.0
2012-06-05 15:30:00,46.28,46.28,46.24,46.24,69600.0,26.3233,26.3233,26.3006,26.3006,69600.0
2012-06-05 15:35:00,46.25,46.25,46.2,46.2,78200.0,26.3063,26.3063,26.2778,26.2778,78200.0
2012-06-05 15:40:00,46.21,46.21,46.13,46.13,113700.0,26.2835,26.2835,26.238,26.238,113700.0
2012-06-05 15:45:00,46.14,46.16,46.08,46.09,167000.0,26.2437,26.2551,26.2096,26.2153,167000.0
2012-06-05 15:50:00,46.09,46.18,46.09,46.16,137600.0,26.2153,26.2665,26.2153,26.2551,137600.0
2012-06-05 15:55:00,46.16,46.18,46.12,46.12,197800.0,26.2551,26.2665,26.2323,26.2323,197800.0
2012-06-06 09:30:00,46.3,46.38,46.15,46.28,205700.0,26.3347,26.3802,26.2494,26.3233,205700.0
2012-06-06 09:35:00,46.3,46.32,46.26,46.3,45300.0,26.3347,26.3461,26.312,26.3347,45300.0
2012-06-06 09:40:00,46.29,46.39,46.24,46.35,57900.0,26.329,26.3859,26.3006,26.3632,57900.0
2012-06-06 09:45:00,46.35,46.42,46.35,46.39,58900.0,26.3632,26.403,26.3632,26.3859,58900.0
2012-06-06 09:50:00,46.39,46.42,46.38,46.4,40800.0,26.3859,26.403,26.3802,26.3916,40800.0
2012-06-06 09:55:00,46.4,46.42,46.39,46.41,68400.0,26.3916,26.403,26.3859,26.3973,68400.0
2012-06-06 10:00:00,46.4,46.42,46.39,46.42,248200.0,26.3916,26.403,26.3859,26.403,248200.0
2012-06-06 10:05:00,46.42,46.46,46.41,46.43,86900.0,26.403,26.4257,26.3973,26.4087,86900.0
2012-06-06 10:10:00,46.43,46.44,46.4,46.43,41700.0,26.4087,26.4143,26.3916,26.4087,41700.0
2012-06-06 10:15:00,46.42,46.43,46.38,46.4,77500.0,26.403,26.4087,26.3802,26.3916,77500.0
2012-06-06 10:20:00,46.4,46.42,46.39,46.4,105400.0,26.3916,26.403,26.3859,26.3916,105400.0
2012-06-06 10:25:00,46.41,46.43,46.4,46.41,43700.0,26.3973,26.4087,26.3916,26.3973,43700.0
2012-06-06 10:30:00,46.41,46.46,46.4,46.44,46800.0,26.3973,26.4257,26.3916,26.4143,46800.0
2012-06-06 10:35:00,46.44,46.46,46.42,46.42,48200.0,26.4143,26.4257,26.403,26.403,48200.0
2012-06-06 10:40:00,46.42,46.48,46.41,46.47,82400.0,26.403,26.4371,26.3973,26.4314,82400.0
2012-06-06 10:45:00,46.47,46.49,46.47,46.49,47100.0,26.4314,26.4428,26.4314,26.4428,47100.0
2012-06-06 10:50:00,46.48,46.49,46.47,46.48,146300.0,26.4371,26.4428,26.4314,26.4371,146300.0
2012-06-06 10:55:00,46.47,46.5,46.47,46.49,93100.0,26.4314,26.4485,26.4314,26.4428,93100.0
2012-06-06 11:00:00,46.49,46.53,46.47,46.5,262000.0,26.4428,26.4655,26.4314,26.4485,262000.0
2012-06-06 11:05:00,46.51,46.54,46.49,46.53,35900.0,26.4542,26.4712,26.4428,26.4655,35900.0
2012-06-06 11:10:00,46.54,46.58,46.53,46.58,41100.0,26.4712,26.494,26.4655,26.494,41100.0
2012-06-06 11:15:00,46.58,46.59,46.57,46.59,17700.0,26.494,26.4997,26.4883,26.4997,17700.0
2012-06-06 11:20:00,46.59,46.64,46.59,46.6,33500.0,26.4997,26.5281,26.4997,26.5054,33500.0
2012-06-06 11:25:00,46.6,46.64,46.6,46.64,43200.0,26.5054,26.5281,26.5054,26.5281,43200.0
2012-06-06 11:30:00,46.64,46.65,46.62,46.64,37600.0,26.5281,26.5338,26.5167,26.5281,37600.0
2012-06-06 11:35:00,46.64,46.65,46.62,46.64,39800.0,26.5281,26.5338,26.5167,26.5281,39800.0
2012-06-06 11:40:00,46.64,46.64,46.62,46.63,17100.0,26.5281,26.5281,26.5167,26.5224,17100.0
2012-06-06 11:45:00,46.62,46.65,46.62,46.64,19700.0,26.5167,26.5338,26.5167,26.5281,19700.0
2012-06-06 11:50:00,46.64,46.65,46.64,46.64,24400.0,26.5281,26.5338,26.5281,26.5281,24400.0
2012-06-06 11:55:00,46.65,46.65,46.63,46.64,116700.0,26.5338,26.5338,26.5224,26.5281,116700.0
2012-06-06 12:00:00,46.64,46.66,46.63,46.65,77200.0,26.5281,26.5395,26.5224,26.5338,77200.0
2012-06-06 12:05:00,46.66,46.71,46.64,46.71,92800.0,26.5395,26.5679,26.5281,26.5679,92800.0
2012-06-06 12:10:00,46.71,46.74,46.7,46.73,39400.0,26.5679,26.585,26.5622,26.5793,39400.0
2012-06-06 12:15:00,46.72,46.73,46.72,46.72,22000.0,26.5736,26.5793,26.5736,26.5736,22000.0
2012-06-06 12:20:00,46.72,46.74,46.72,46.74,50900.0,26.5736,26.585,26.5736,26.585,50900.0
2012-06-06 12:25:00,46.74,46.75,46.72,46.73,65400.0,26.585,26.5907,26.5736,26.5793,65400.0
2012-06-06 12:30:00,46.73,46.73,46.68,46.68,120900.0,26.5793,26.5793,26.5509,26.5509,120900.0
2012-06-06 12:35:00,46.69,46.69,46.66,46.67,50400.0,26.5565,26.5565,26.5395,26.5452,50400.0
2012-06-06 12:40:00,46.68,46.71,46.66,46.67,96200.0,26.5509,26.5679,26.5395,26.5452,96200.0
2012-06-06 12:45:00,46.66,46.69,46.66,46.69,40100.0,26.5395,26.5565,26.5395,26.5565,40100.0
2012-06-06 12:50:00,46.69,46.69,46.67,46.68,30000.0,26.5565,26.5565,26.5452,26.5509,30000.0
2012-06-06 12:55:00,46.68,46.68,46.66,46.67,27800.0,26.5509,26.5509,26.5395,26.5452,27800.0
2012-06-06 13:00:00,46.66,46.67,46.66,46.67,24200.0,26.5395,26.5452,26.5395,26.5452,24200.0
2012-06-06 13:05:00,46.66,46.68,46.66,46.67,47200.0,26.5395,26.5509,26.5395,26.5452,47200.0
2012-06-06 13:10:00,46.66,46.68,46.66,46.68,41200.0,26.5395,26.5509,26.5395,26.5509,41200.0
2012-06-06 13:15:00,46.67,46.68,46.65,46.68,38600.0,26.5452,26.5509,26.5338,26.5509,38600.0
2012-06-06 13:20:00,46.68,46.71,46.67,46.71,50100.0,26.5509,26.5679,26.5452,26.5679,50100.0
2012-06-06 13:25:00,46.71,46.74,46.71,46.72,33200.0,26.5679,26.585,26.5679,26.5736,33200.0
2012-06-06 13:30:00,46.73,46.74,46.72,46.74,38900.0,26.5793,26.585,26.5736,26.585,38900.0
2012-06-06 13:35:00,46.74,46.74,46.72,46.73,68100.0,26.585,26.585,26.5736,26.5793,68100.0
2012-06-06 13:40:00,46.73,46.74,46.71,46.71,47300.0,26.5793,26.585,26.5679,26.5679,47300.0
2012-06-06 13:45:00,46.72,46.74,46.71,46.73,34600.0,26.5736,26.585,26.5679,26.5793,34600.0
2012-06-06 13:50:00,46.73,46.75,46.72,46.74,52300.0,26.5793,26.5907,26.5736,26.585,52300.0
2012-06-06 13:55:00,46.74,46.81,46.74,46.81,82800.0,26.585,26.6248,26.585,26.6248,82800.0
2012-06-06 14:00:00,46.81,46.85,46.8,46.83,95000.0,26.6248,26.6475,26.6191,26.6362,95000.0
2012-06-06 14:05:00,46.83,46.83,46.82,46.83,17000.0,26.6362,26.6362,26.6305,26.6362,17000.0
2012-06-06 14:10:00,46.82,46.85,46.82,46.83,36400.0,26.6305,26.6475,26.6305,26.6362,36400.0
2012-06-06 14:15:00,46.83,46.85,46.82,46.85,34300.0,26.6362,26.6475,26.6305,26.6475,34300.0
2012-06-06 14:20:00,46.85,46.85,46.83,46.84,65000.0,26.6475,26.6475,26.6362,26.6419,65000.0
2012-06-06 14:25:00,46.83,46.86,46.83,46.85,46800.0,26.6362,26.6532,26.6362,26.6475,46800.0
2012-06-06 14:30:00,46.85,46.88,46.84,46.87,41900.0,26.6475,26.6646,26.6419,26.6589,41900.0
2012-06-06 14:35:00,46.87,46.89,46.87,46.88,29300.0,26.6589,26.6703,26.6589,26.6646,29300.0
2012-06-06 14:40:00,46.88,46.91,46.88,46.91,71600.0,26.6646,26.6817,26.6646,26.6817,71600.0
2012-06-06 14:45:00,46.91,46.91,46.9,46.91,13200.0,26.6817,26.6817,26.676,26.6817,13200.0
2012-06-06 14:50:00,46.9,46.91,46.9,46.9,28200.0,26.676,26.6817,26.676,26.676,28200.0
2012-06-06 14:55:00,46.91,46.92,46.9,46.91,34200.0,26.6817,26.6874,26.676,26.6817,34200.0
2012-06-06 15:00:00,46.92,46.93,46.91,46.92,44900.0,26.6874,26.6931,26.6817,26.6874,44900.0
2012-06-06 15:05:00,46.92,46.93,46.91,46.92,114100.0,26.6874,26.6931,26.6817,26.6874,114100.0
2012-06-06 15:10:00,46.92,46.92,46.91,46.91,33400.0,26.6874,26.6874,26.6817,26.6817,33400.0
2012-06-06 15:15:00,46.91,46.92,46.91,46.91,75800.0,26.6817,26.6874,26.6817,26.6817,75800.0
2012-06-06 15:20:00,46.91,46.92,46.91,46.91,69700.0,26.6817,26.6874,26.6817,26.6817,69700.0
2012-06-06 15:25:00,46.91,46.93,46.91,46.92,58000.0,26.6817,26.6931,26.6817,26.6874,58000.0
2012-06-06 15:30:00,46.92,46.93,46.91,46.92,57000.0,26.6874,26.6931,26.6817,26.6874,57000.0
2012-06-06 15:35:00,46.92,46.93,46.92,46.93,39700.0,26.6874,26.6931,26.6874,26.6931,39700.0
2012-06-06 15:40:00,46.93,46.94,46.92,46.93,77200.0,26.6931,26.6987,26.6874,26.6931,77200.0
2012-06-06 15:45:00,46.93,46.96,46.92,46.95,109000.0,26.6931,26.7101,26.6874,26.7044,109000.0
2012-06-06 15:50:00,46.94,46.99,46.94,46.99,126200.0,26.6987,26.7272,26.6987,26.7272,126200.0
2012-06-06 15:55:00,46.99,47.0,46.96,46.99,389300.0,26.7272,26.7329,26.7101,26.7272,389300.0
2012-06-07 09:30:00,47.19,47.19,47.04,47.08,149800.0,26.8409,26.8409,26.7556,26.7784,149800.0
2012-06-07 09:35:00,47.08,47.12,47.06,47.1,48100.0,26.7784,26.8011,26.767,26.7897,48100.0
2012-06-07 09:40:00,47.1,47.11,47.03,47.1,40200.0,26.7897,26.7954,26.7499,26.7897,40200.0
2012-06-07 09:45:00,47.1,47.1,47.08,47.09,54900.0,26.7897,26.7897,26.7784,26.7841,54900.0
2012-06-07 09:50:00,47.09,47.13,47.04,47.06,105800.0,26.7841,26.8068,26.7556,26.767,105800.0
2012-06-07 09:55:00,47.07,47.1,47.04,47.07,71100.0,26.7727,26.7897,26.7556,26.7727,71100.0
2012-06-07 10:00:00,47.06,47.14,47.04,47.1,197600.0,26.767,26.8125,26.7556,26.7897,197600.0
2012-06-07 10:05:00,47.1,47.15,47.09,47.14,137500.0,26.7897,26.8182,26.7841,26.8125,137500.0
2012-06-07 10:10:00,47.14,47.15,47.11,47.14,101200.0,26.8125,26.8182,26.7954,26.8125,101200.0
2012-06-07 10:15:00,47.14,47.21,47.11,47.2,105300.0,26.8125,26.8523,26.7954,26.8466,105300.0
2012-06-07 10:20:00,47.21,47.27,47.21,47.25,163800.0,26.8523,26.8864,26.8523,26.8751,163800.0
2012-06-07 10:25:00,47.25,47.27,47.22,47.25,80800.0,26.8751,26.8864,26.858,26.8751,80800.0
2012-06-07 10:30:00,47.25,47.29,47.24,47.27,52700.0,26.8751,26.8978,26.8694,26.8864,52700.0
2012-06-07 10:35:00,47.27,47.29,47.23,47.29,58800.0,26.8864,26.8978,26.8637,26.8978,58800.0
2012-06-07 10:40:00,47.27,47.3,47.25,47.27,66400.0,26.8864,26.9035,26.8751,26.8864,66400.0
2012-06-07 10:45:00,47.27,47.3,47.27,47.3,60000.0,26.8864,26.9035,26.8864,26.9035,60000.0
2012-06-07 10:50:00,47.3,47.33,47.28,47.33,60600.0,26.9035,26.9206,26.8921,26.9206,60600.0
2012-06-07 10:55:00,47.32,47.36,47.32,47.32,88800.0,26.9149,26.9376,26.9149,26.9149,88800.0
2012-06-07 11:00:00,47.32,47.35,47.32,47.34,64300.0,26.9149,26.9319,26.9149,26.9263,64300.0
2012-06-07 11:05:00,47.35,47.36,47.31,47.33,49600.0,26.9319,26.9376,26.9092,26.9206,49600.0
2012-06-07 11:10:00,47.33,47.33,47.26,47.27,45700.0,26.9206,26.9206,26.8807,26.8864,45700.0
2012-06-07 11:15:00,47.26,47.27,47.23,47.25,37000.0,26.8807,26.8864,26.8637,26.8751,37000.0
2012-06-07 11:20:00,47.25,47.29,47.25,47.28,35600.0,26.8751,26.8978,26.8751,26.8921,35600.0
2012-06-07 11:25:00,47.28,47.3,47.26,47.26,46900.0,26.8921,26.9035,26.8807,26.8807,46900.0
2012-06-07 11:30:00,47.26,47.27,47.23,47.23,55600.0,26.8807,26.8864,26.8637,26.8637,55600.0
2012-06-07 11:35:00,47.23,47.24,47.17,47.17,72800.0,26.8637,26.8694,26.8296,26.8296,72800.0
2012-06-07 11:40:00,47.16,47.17,47.12,47.12,47600.0,26.8239,26.8296,26.8011,26.8011,47600.0
2012-06-07 11:45:00,47.13,47.15,47.1,47.11,39000.0,26.8068,26.8182,26.7897,26.7954,39000.0
2012-06-07 11:50:00,47.11,47.12,47.08,47.09,31500.0,26.7954,26.8011,26.7784,26.7841,31500.0
2012-06-07 11:55:00,47.09,47.09,47.05,47.06,25500.0,26.7841,26.7841,26.7613,26.767,25500.0
2012-06-07 12:00:00,47.07,47.14,47.07,47.12,51100.0,26.7727,26.8125,26.7727,26.8011,51100.0
2012-06-07 12:05:00,47.13,47.14,47.12,47.14,26500.0,26.8068,26.8125,26.8011,26.8125,26500.0
2012-06-07 12:10:00,47.15,47.18,47.14,47.16,65700.0,26.8182,26.8352,26.8125,26.8239,65700.0
2012-06-07 12:15:00,47.15,47.18,47.14,47.14,42000.0,26.8182,26.8352,26.8125,26.8125,42000.0
2012-06-07 12:20:00,47.15,47.15,47.11,47.12,30900.0,26.8182,26.8182,26.7954,26.8011,30900.0
2012-06-07 12:25:00,47.12,47.16,47.11,47.15,32200.0,26.8011,26.8239,26.7954,26.8182,32200.0
2012-06-07 12:30:00,47.15,47.2,47.15,47.18,53800.0,26.8182,26.8466,26.8182,26.8352,53800.0
2012-06-07 12:35:00,47.18,47.23,47.18,47.22,24600.0,26.8352,26.8637,26.8352,26.858,24600.0
2012-06-07 12:40:00,47.23,47.23,47.17,47.2,49900.0,26.8637,26.8637,26.8296,26.8466,49900.0
2012-06-07 12:45:00,47.19,47.24,47.18,47.23,25500.0,26.8409,26.8694,26.8352,26.8637,25500.0
2012-06-07 12:50:00,47.23,47.27,47.23,47.27,43000.0,26.8637,26.8864,26.8637,26.8864,43000.0
2012-06-07 12:55:00,47.27,47.29,47.26,47.29,36500.0,26.8864,26.8978,26.8807,26.8978,36500.0
2012-06-07 13:00:00,47.29,47.29,47.28,47.29,12800.0,26.8978,26.8978,26.8921,26.8978,12800.0
2012-06-07 13:05:00,47.29,47.3,47.28,47.3,26800.0,26.8978,26.9035,26.8921,26.9035,26800.0
2012-06-07 13:10:00,47.29,47.3,47.27,47.28,85800.0,26.8978,26.9035,26.8864,26.8921,85800.0
2012-06-07 13:15:00,47.29,47.33,47.29,47.33,39200.0,26.8978,26.9206,26.8978,26.9206,39200.0
2012-06-07 13:20:00,47.33,47.34,47.31,47.33,37000.0,26.9206,26.9263,26.9092,26.9206,37000.0
2012-06-07 13:25:00,47.33,47.34,47.31,47.33,52800.0,26.9206,26.9263,26.9092,26.9206,52800.0
2012-06-07 13:30:00,47.33,47.33,47.31,47.31,24600.0,26.9206,26.9206,26.9092,26.9092,24600.0
2012-06-07 13:35:00,47.31,47.32,47.3,47.3,21100.0,26.9092,26.9149,26.9035,26.9035,21100.0
2012-06-07 13:40:00,47.31,47.35,47.3,47.35,22800.0,26.9092,26.9319,26.9035,26.9319,22800.0
2012-06-07 13:45:00,47.35,47.4,47.34,47.39,41500.0,26.9319,26.9604,26.9263,26.9547,41500.0
2012-06-07 13:50:00,47.39,47.4,47.37,47.39,30400.0,26.9547,26.9604,26.9433,26.9547,30400.0
2012-06-07 13:55:00,47.4,47.41,47.39,47.39,40400.0,26.9604,26.9661,26.9547,26.9547,40400.0
2012-06-07 14:00:00,47.4,47.4,47.34,47.38,54800.0,26.9604,26.9604,26.9263,26.949,54800.0
2012-06-07 14:05:00,47.37,47.4,47.36,47.36,63600.0,26.9433,26.9604,26.9376,26.9376,63600.0
2012-06-07 14:10:00,47.36,47.37,47.34,47.34,38900.0,26.9376,26.9433,26.9263,26.9263,38900.0
2012-06-07 14:15:00,47.35,47.38,47.34,47.37,29500.0,26.9319,26.949,26.9263,26.9433,29500.0
2012-06-07 14:20:00,47.38,47.39,47.36,47.36,30800.0,26.949,26.9547,26.9376,26.9376,30800.0
2012-06-07 14:25:00,47.36,47.37,47.36,47.36,24000.0,26.9376,26.9433,26.9376,26.9376,24000.0
2012-06-07 14:30:00,47.37,47.38,47.33,47.33,61300.0,26.9433,26.949,26.9206,26.9206,61300.0
2012-06-07 14:35:00,47.33,47.34,47.31,47.32,39200.0,26.9206,26.9263,26.9092,26.9149,39200.0
2012-06-07 14:40:00,47.31,47.33,47.3,47.31,47300.0,26.9092,26.9206,26.9035,26.9092,47300.0
2012-06-07 14:45:00,47.32,47.32,47.3,47.32,43300.0,26.9149,26.9149,26.9035,26.9149,43300.0
2012-06-07 14:50:00,47.31,47.32,47.3,47.31,49500.0,26.9092,26.9149,26.9035,26.9092,49500.0
2012-06-07 14:55:00,47.31,47.32,47.29,47.3,49600.0,26.9092,26.9149,26.8978,26.9035,49600.0
2012-06-07 15:00:00,47.29,47.31,47.28,47.31,53000.0,26.8978,26.9092,26.8921,26.9092,53000.0
2012-06-07 15:05:00,47.3,47.31,47.28,47.29,55300.0,26.9035,26.9092,26.8921,26.8978,55300.0
2012-06-07 15:10:00,47.29,47.31,47.29,47.31,61000.0,26.8978,26.9092,26.8978,26.9092,61000.0
2012-06-07 15:15:00,47.3,47.32,47.28,47.31,55200.0,26.9035,26.9149,26.8921,26.9092,55200.0
2012-06-07 15:20:00,47.3,47.31,47.27,47.3,70900.0,26.9035,26.9092,26.8864,26.9035,70900.0
2012-06-07 15:25:00,47.29,47.31,47.28,47.28,53100.0,26.8978,26.9092,26.8921,26.8921,53100.0
2012-06-07 15:30:00,47.28,47.3,47.28,47.29,42300.0,26.8921,26.9035,26.8921,26.8978,42300.0
2012-06-07 15:35:00,47.28,47.3,47.28,47.3,50700.0,26.8921,26.9035,26.8921,26.9035,50700.0
2012-06-07 15:40:00,47.29,47.33,47.29,47.3,125200.0,26.8978,26.9206,26.8978,26.9035,125200.0
2012-06-07 15:45:00,47.3,47.32,47.25,47.27,157100.0,26.9035,26.9149,26.8751,26.8864,157100.0
2012-06-07 15:50:00,47.27,47.28,47.24,47.26,89100.0,26.8864,26.8921,26.8694,26.8807,89100.0
2012-06-07 15:55:00,47.26,47.3,47.24,47.28,259500.0,26.8807,26.9035,26.8694,26.8921,259500.0
2012-06-08 09:30:00,47.28,47.38,47.14,47.21,107600.0,26.8921,26.949,26.8125,26.8523,107600.0
2012-06-08 09:35:00,47.21,47.23,47.15,47.17,41700.0,26.8523,26.8637,26.8182,26.8296,41700.0
2012-06-08 09:40:00,47.16,47.22,47.15,47.18,51400.0,26.8239,26.858,26.8182,26.8352,51400.0
2012-06-08 09:45:00,47.18,47.21,47.16,47.2,77900.0,26.8352,26.8523,26.8239,26.8466,77900.0
2012-06-08 09:50:00,47.19,47.24,47.19,47.21,36600.0,26.8409,26.8694,26.8409,26.8523,36600.0
2012-06-08 09:55:00,47.22,47.22,47.16,47.18,40100.0,26.858,26.858,26.8239,26.8352,40100.0
2012-06-08 10:00:00,47.18,47.19,47.14,47.16,37500.0,26.8352,26.8409,26.8125,26.8239,37500.0
2012-06-08 10:05:00,47.16,47.18,47.13,47.15,58900.0,26.8239,26.8352,26.8068,26.8182,58900.0
2012-06-08 10:10:00,47.15,47.16,47.07,47.07,42400.0,26.8182,26.8239,26.7727,26.7727,42400.0
2012-06-08 10:15:00,47.07,47.14,47.06,47.06,81600.0,26.7727,26.8125,26.767,26.767,81600.0
2012-06-08 10:20:00,47.06,47.08,47.04,47.05,92900.0,26.767,26.7784,26.7556,26.7613,92900.0
2012-06-08 10:25:00,47.05,47.06,47.02,47.03,89300.0,26.7613,26.767,26.7442,26.7499,89300.0
2012-06-08 10:30:00,47.03,47.09,47.02,47.08,99700.0,26.7499,26.7841,26.7442,26.7784,99700.0
2012-06-08 10:35:00,47.08,47.09,47.04,47.04,94300.0,26.7784,26.7841,26.7556,26.7556,94300.0
2012-06-08 10:40:00,47.05,47.07,47.04,47.07,36200.0,26.7613,26.7727,26.7556,26.7727,36200.0
2012-06-08 10:45:00,47.07,47.1,47.06,47.09,68900.0,26.7727,26.7897,26.767,26.7841,68900.0
2012-06-08 10:50:00,47.1,47.15,47.09,47.14,41400.0,26.7897,26.8182,26.7841,26.8125,41400.0
2012-06-08 10:55:00,47.14,47.16,47.14,47.15,27400.0,26.8125,26.8239,26.8125,26.8182,27400.0
2012-06-08 11:00:00,47.16,47.16,47.14,47.15,39100.0,26.8239,26.8239,26.8125,26.8182,39100.0
2012-06-08 11:05:00,47.15,47.16,47.13,47.16,46900.0,26.8182,26.8239,26.8068,26.8239,46900.0
2012-06-08 11:10:00,47.15,47.16,47.13,47.14,85200.0,26.8182,26.8239,26.8068,26.8125,85200.0
2012-06-08 11:15:00,47.14,47.16,47.13,47.14,77300.0,26.8125,26.8239,26.8068,26.8125,77300.0
2012-06-08 11:20:00,47.15,47.17,47.13,47.14,117600.0,26.8182,26.8296,26.8068,26.8125,117600.0
2012-06-08 11:25:00,47.14,47.16,47.13,47.13,53600.0,26.8125,26.8239,26.8068,26.8068,53600.0
2012-06-08 11:30:00,47.14,47.21,47.13,47.15,130200.0,26.8125,26.8523,26.8068,26.8182,130200.0
2012-06-08 11:35:00,47.15,47.17,47.14,47.17,27100.0,26.8182,26.8296,26.8125,26.8296,27100.0
2012-06-08 11:40:00,47.16,47.22,47.16,47.19,37200.0,26.8239,26.858,26.8239,26.8409,37200.0
2012-06-08 11:45:00,47.2,47.22,47.19,47.21,46100.0,26.8466,26.858,26.8409,26.8523,46100.0
2012-06-08 11:50:00,47.21,47.25,47.21,47.24,22300.0,26.8523,26.8751,26.8523,26.8694,22300.0
2012-06-08 11:55:00,47.24,47.24,47.2,47.2,13900.0,26.8694,26.8694,26.8466,26.8466,13900.0
2012-06-08 12:00:00,47.21,47.25,47.2,47.23,32900.0,26.8523,26.8751,26.8466,26.8637,32900.0
2012-06-08 12:05:00,47.23,47.27,47.23,47.23,46800.0,26.8637,26.8864,26.8637,26.8637,46800.0
2012-06-08 12:10:00,47.24,47.26,47.23,47.26,24800.0,26.8694,26.8807,26.8637,26.8807,24800.0
2012-06-08 12:15:00,47.26,47.26,47.22,47.23,34700.0,26.8807,26.8807,26.858,26.8637,34700.0
2012-06-08 12:20:00,47.22,47.24,47.21,47.23,24000.0,26.858,26.8694,26.8523,26.8637,24000.0
2012-06-08 12:25:00,47.24,47.24,47.21,47.22,29200.0,26.8694,26.8694,26.8523,26.858,29200.0
2012-06-08 12:30:00,47.21,47.3,47.21,47.3,46500.0,26.8523,26.9035,26.8523,26.9035,46500.0
2012-06-08 12:35:00,47.3,47.3,47.26,47.29,48100.0,26.9035,26.9035,26.8807,26.8978,48100.0
2012-06-08 12:40:00,47.28,47.28,47.26,47.27,25900.0,26.8921,26.8921,26.8807,26.8864,25900.0
2012-06-08 12:45:00,47.27,47.27,47.25,47.25,38600.0,26.8864,26.8864,26.8751,26.8751,38600.0
2012-06-08 12:50:00,47.25,47.28,47.25,47.26,16100.0,26.8751,26.8921,26.8751,26.8807,16100.0
2012-06-08 12:55:00,47.26,47.27,47.23,47.24,11300.0,26.8807,26.8864,26.8637,26.8694,11300.0
2012-06-08 13:00:00,47.23,47.25,47.22,47.24,28300.0,26.8637,26.8751,26.858,26.8694,28300.0
2012-06-08 13:05:00,47.25,47.27,47.22,47.26,19900.0,26.8751,26.8864,26.858,26.8807,19900.0
2012-06-08 13:10:00,47.27,47.27,47.24,47.25,14300.0,26.8864,26.8864,26.8694,26.8751,14300.0
2012-06-08 13:15:00,47.24,47.26,47.2,47.2,27400.0,26.8694,26.8807,26.8466,26.8466,27400.0
2012-06-08 13:20:00,47.2,47.22,47.2,47.22,24000.0,26.8466,26.858,26.8466,26.858,24000.0
2012-06-08 13:25:00,47.22,47.23,47.2,47.23,32900.0,26.858,26.8637,26.8466,26.8637,32900.0
2012-06-08 13:30:00,47.23,47.26,47.22,47.26,28700.0,26.8637,26.8807,26.858,26.8807,28700.0
2012-06-08 13:35:00,47.25,47.29,47.25,47.28,14000.0,26.8751,26.8978,26.8751,26.8921,14000.0
2012-06-08 13:40:00,47.28,47.29,47.26,47.29,21300.0,26.8921,26.8978,26.8807,26.8978,21300.0
2012-06-08 13:45:00,47.29,47.29,47.26,47.26,8400.0,26.8978,26.8978,26.8807,26.8807,8400.0
2012-06-08 13:50:00,47.27,47.28,47.25,47.28,12500.0,26.8864,26.8921,26.8751,26.8921,12500.0
2012-06-08 13:55:00,47.28,47.28,47.27,47.28,5800.0,26.8921,26.8921,26.8864,26.8921,5800.0
2012-06-08 14:00:00,47.28,47.28,47.26,47.27,14100.0,26.8921,26.8921,26.8807,26.8864,14100.0
2012-06-08 14:05:00,47.27,47.3,47.26,47.28,31900.0,26.8864,26.9035,26.8807,26.8921,31900.0
2012-06-08 14:10:00,47.29,47.3,47.28,47.28,7800.0,26.8978,26.9035,26.8921,26.8921,7800.0
2012-06-08 14:15:00,47.28,47.29,47.27,47.28,18400.0,26.8921,26.8978,26.8864,26.8921,18400.0
2012-06-08 14:20:00,47.28,47.28,47.26,47.27,13200.0,26.8921,26.8921,26.8807,26.8864,13200.0
2012-06-08 14:25:00,47.27,47.28,47.26,47.26,15100.0,26.8864,26.8921,26.8807,26.8807,15100.0
2012-06-08 14:30:00,47.26,47.29,47.22,47.28,36000.0,26.8807,26.8978,26.858,26.8921,36000.0
2012-06-08 14:35:00,47.29,47.3,47.28,47.29,32800.0,26.8978,26.9035,26.8921,26.8978,32800.0
2012-06-08 14:40:00,47.29,47.32,47.28,47.3,41600.0,26.8978,26.9149,26.8921,26.9035,41600.0
2012-06-08 14:45:00,47.29,47.3,47.26,47.27,26500.0,26.8978,26.9035,26.8807,26.8864,26500.0
2012-06-08 14:50:00,47.26,47.31,47.26,47.3,30400.0,26.8807,26.9092,26.8807,26.9035,30400.0
2012-06-08 14:55:00,47.3,47.31,47.29,47.29,14700.0,26.9035,26.9092,26.8978,26.8978,14700.0
2012-06-08 15:00:00,47.3,47.31,47.29,47.3,16700.0,26.9035,26.9092,26.8978,26.9035,16700.0
2012-06-08 15:05:00,47.31,47.31,47.3,47.31,16700.0,26.9092,26.9092,26.9035,26.9092,16700.0
2012-06-08 15:10:00,47.3,47.37,47.3,47.36,54400.0,26.9035,26.9433,26.9035,26.9376,54400.0
2012-06-08 15:15:00,47.36,47.37,47.32,47.32,35400.0,26.9376,26.9433,26.9149,26.9149,35400.0
2012-06-08 15:20:00,47.32,47.33,47.29,47.3,23900.0,26.9149,26.9206,26.8978,26.9035,23900.0
2012-06-08 15:25:00,47.3,47.3,47.28,47.29,26100.0,26.9035,26.9035,26.8921,26.8978,26100.0
2012-06-08 15:30:00,47.29,47.29,47.26,47.29,40100.0,26.8978,26.8978,26.8807,26.8978,40100.0
2012-06-08 15:35:00,47.29,47.32,47.28,47.3,65800.0,26.8978,26.9149,26.8921,26.9035,65800.0
2012-06-08 15:40:00,47.3,47.32,47.3,47.32,45800.0,26.9035,26.9149,26.9035,26.9149,45800.0
2012-06-08 15:45:00,47.32,47.4,47.32,47.39,122200.0,26.9149,26.9604,26.9149,26.9547,122200.0
2012-06-08 15:50:00,47.39,47.4,47.36,47.38,124500.0,26.9547,26.9604,26.9376,26.949,124500.0
2012-06-08 15:55:00,47.38,47.39,47.35,47.38,157700.0,26.949,26.9547,26.9319,26.949,157700.0
2012-06-11 09:30:00,47.38,47.52,47.21,47.46,236000.0,26.949,27.0286,26.8523,26.9945,236000.0
2012-06-11 09:35:00,47.46,47.61,47.46,47.52,62400.0,26.9945,27.0798,26.9945,27.0286,62400.0
2012-06-11 09:40:00,47.52,47.66,47.5,47.58,51000.0,27.0286,27.1083,27.0173,27.0628,51000.0
2012-06-11 09:45:00,47.57,47.63,47.53,47.55,49800.0,27.0571,27.0912,27.0343,27.0457,49800.0
2012-06-11 09:50:00,47.53,47.6,47.53,47.55,72700.0,27.0343,27.0741,27.0343,27.0457,72700.0
2012-06-11 09:55:00,47.55,47.58,47.45,47.45,63800.0,27.0457,27.0628,26.9888,26.9888,63800.0
2012-06-11 10:00:00,47.45,47.66,47.45,47.65,53400.0,26.9888,27.1083,26.9888,27.1026,53400.0
2012-06-11 10:05:00,47.64,47.72,47.64,47.72,51000.0,27.0969,27.1424,27.0969,27.1424,51000.0
2012-06-11 10:10:00,47.71,47.73,47.64,47.65,32900.0,27.1367,27.1481,27.0969,27.1026,32900.0
2012-06-11 10:15:00,47.65,47.74,47.65,47.73,57500.0,27.1026,27.1538,27.1026,27.1481,57500.0
2012-06-11 10:20:00,47.73,47.75,47.68,47.71,51000.0,27.1481,27.1595,27.1196,27.1367,51000.0
2012-06-11 10:25:00,47.71,47.74,47.69,47.73,27500.0,27.1367,27.1538,27.1253,27.1481,27500.0
2012-06-11 10:30:00,47.73,47.73,47.69,47.73,23500.0,27.1481,27.1481,27.1253,27.1481,23500.0
2012-06-11 10:35:00,47.73,47.73,47.67,47.67,35200.0,27.1481,27.1481,27.114,27.114,35200.0
2012-06-11 10:40:00,47.66,47.68,47.6,47.6,41100.0,27.1083,27.1196,27.0741,27.0741,41100.0
2012-06-11 10:45:00,47.61,47.63,47.6,47.63,27200.0,27.0798,27.0912,27.0741,27.0912,27200.0
2012-06-11 10:50:00,47.64,47.65,47.62,47.64,30800.0,27.0969,27.1026,27.0855,27.0969,30800.0
2012-06-11 10:55:00,47.65,47.65,47.61,47.62,37800.0,27.1026,27.1026,27.0798,27.0855,37800.0
2012-06-11 11:00:00,47.62,47.62,47.57,47.61,45000.0,27.0855,27.0855,27.0571,27.0798,45000.0
2012-06-11 11:05:00,47.6,47.61,47.55,47.56,44500.0,27.0741,27.0798,27.0457,27.0514,44500.0
2012-06-11 11:10:00,47.57,47.58,47.53,47.55,41300.0,27.0571,27.0628,27.0343,27.0457,41300.0
2012-06-11 11:15:00,47.55,47.56,47.5,47.5,30900.0,27.0457,27.0514,27.0173,27.0173,30900.0
2012-06-11 11:20:00,47.5,47.52,47.48,47.48,28200.0,27.0173,27.0286,27.0059,27.0059,28200.0
2012-06-11 11:25:00,47.48,47.51,47.48,47.5,21000.0,27.0059,27.0229,27.0059,27.0173,21000.0
2012-06-11 11:30:00,47.51,47.52,47.48,47.51,42200.0,27.0229,27.0286,27.0059,27.0229,42200.0
2012-06-11 11:35:00,47.51,47.58,47.51,47.57,23400.0,27.0229,27.0628,27.0229,27.0571,23400.0
2012-06-11 11:40:00,47.57,47.57,47.54,47.54,20200.0,27.0571,27.0571,27.04,27.04,20200.0
2012-06-11 11:45:00,47.55,47.59,47.55,47.58,18000.0,27.0457,27.0684,27.0457,27.0628,18000.0
2012-06-11 11:50:00,47.57,47.58,47.55,47.57,12200.0,27.0571,27.0628,27.0457,27.0571,12200.0
2012-06-11 11:55:00,47.57,47.62,47.56,47.61,19000.0,27.0571,27.0855,27.0514,27.0798,19000.0
2012-06-11 12:00:00,47.62,47.62,47.59,47.61,22600.0,27.0855,27.0855,27.0684,27.0798,22600.0
2012-06-11 12:05:00,47.61,47.64,47.56,47.57,24100.0,27.0798,27.0969,27.0514,27.0571,24100.0
2012-06-11 12:10:00,47.56,47.57,47.55,47.57,17400.0,27.0514,27.0571,27.0457,27.0571,17400.0
2012-06-11 12:15:00,47.56,47.57,47.52,47.54,39200.0,27.0514,27.0571,27.0286,27.04,39200.0
2012-06-11 12:20:00,47.55,47.56,47.53,47.54,18400.0,27.0457,27.0514,27.0343,27.04,18400.0
2012-06-11 12:25:00,47.55,47.55,47.51,47.52,17000.0,27.0457,27.0457,27.0229,27.0286,17000.0
2012-06-11 12:30:00,47.52,47.53,47.5,47.51,27900.0,27.0286,27.0343,27.0173,27.0229,27900.0
2012-06-11 12:35:00,47.5,47.52,47.5,47.5,20600.0,27.0173,27.0286,27.0173,27.0173,20600.0
2012-06-11 12:40:00,47.5,47.51,47.49,47.51,13500.0,27.0173,27.0229,27.0116,27.0229,13500.0
2012-06-11 12:45:00,47.51,47.54,47.51,47.53,12700.0,27.0229,27.04,27.0229,27.0343,12700.0
2012-06-11 12:50:00,47.53,47.55,47.53,47.55,10600.0,27.0343,27.0457,27.0343,27.0457,10600.0
2012-06-11 12:55:00,47.55,47.58,47.54,47.56,16700.0,27.0457,27.0628,27.04,27.0514,16700.0
2012-06-11 13:00:00,47.56,47.59,47.56,47.57,13800.0,27.0514,27.0684,27.0514,27.0571,13800.0
2012-06-11 13:05:00,47.58,47.58,47.57,47.57,6900.0,27.0628,27.0628,27.0571,27.0571,6900.0
2012-06-11 13:10:00,47.57,47.6,47.57,47.59,24400.0,27.0571,27.0741,27.0571,27.0684,24400.0
2012-06-11 13:15:00,47.6,47.6,47.58,47.58,17100.0,27.0741,27.0741,27.0628,27.0628,17100.0
2012-06-11 13:20:00,47.58,47.58,47.55,47.57,10000.0,27.0628,27.0628,27.0457,27.0571,10000.0
2012-06-11 13:25:00,47.57,47.57,47.54,47.55,17800.0,27.0571,27.0571,27.04,27.0457,17800.0
2012-06-11 13:30:00,47.54,47.54,47.5,47.51,16100.0,27.04,27.04,27.0173,27.0229,16100.0
2012-06-11 13:35:00,47.51,47.53,47.5,47.53,15200.0,27.0229,27.0343,27.0173,27.0343,15200.0
2012-06-11 13:40:00,47.52,47.53,47.51,47.51,18000.0,27.0286,27.0343,27.0229,27.0229,18000.0
2012-06-11 13:45:00,47.52,47.53,47.51,47.52,11600.0,27.0286,27.0343,27.0229,27.0286,11600.0
2012-06-11 13:50:00,47.52,47.53,47.51,47.53,11100.0,27.0286,27.0343,27.0229,27.0343,11100.0
2012-06-11 13:55:00,47.53,47.55,47.51,47.51,29300.0,27.0343,27.0457,27.0229,27.0229,29300.0
2012-06-11 14:00:00,47.51,47.52,47.47,47.47,22300.0,27.0229,27.0286,27.0002,27.0002,22300.0
2012-06-11 14:05:00,47.48,47.5,47.47,47.5,11200.0,27.0059,27.0173,27.0002,27.0173,11200.0
2012-06-11 14:10:00,47.49,47.53,47.49,47.52,17800.0,27.0116,27.0343,27.0116,27.0286,17800.0
2012-06-11 14:15:00,47.52,47.54,47.51,47.51,15700.0,27.0286,27.04,27.0229,27.0229,15700.0
2012-06-11 14:20:00,47.5,47.51,47.5,47.5,8600.0,27.0173,27.0229,27.0173,27.0173,8600.0
2012-06-11 14:25:00,47.51,47.51,47.45,47.45,28000.0,27.0229,27.0229,26.9888,26.9888,28000.0
2012-06-11 14:30:00,47.45,47.48,47.44,47.47,22800.0,26.9888,27.0059,26.9831,27.0002,22800.0
2012-06-11 14:35:00,47.47,47.49,47.47,47.49,14800.0,27.0002,27.0116,27.0002,27.0116,14800.0
2012-06-11 14:40:00,47.48,47.52,47.48,47.52,31600.0,27.0059,27.0286,27.0059,27.0286,31600.0
2012-06-11 14:45:00,47.51,47.52,47.5,47.52,14700.0,27.0229,27.0286,27.0173,27.0286,14700.0
2012-06-11 14:50:00,47.52,47.52,47.51,47.51,16000.0,27.0286,27.0286,27.0229,27.0229,16000.0
2012-06-11 14:55:00,47.52,47.52,47.49,47.49,24500.0,27.0286,27.0286,27.0116,27.0116,24500.0
2012-06-11 15:00:00,47.5,47.51,47.49,47.51,14700.0,27.0173,27.0229,27.0116,27.0229,14700.0
2012-06-11 15:05:00,47.5,47.52,47.47,47.47,36900.0,27.0173,27.0286,27.0002,27.0002,36900.0
2012-06-11 15:10:00,47.48,47.5,47.47,47.5,26300.0,27.0059,27.0173,27.0002,27.0173,26300.0
2012-06-11 15:15:00,47.48,47.51,47.47,47.51,34300.0,27.0059,27.0229,27.0002,27.0229,34300.0
2012-06-11 15:20:00,47.51,47.52,47.5,47.51,11700.0,27.0229,27.0286,27.0173,27.0229,11700.0
2012-06-11 15:25:00,47.51,47.52,47.5,47.5,34700.0,27.0229,27.0286,27.0173,27.0173,34700.0
2012-06-11 15:30:00,47.5,47.54,47.49,47.5,43000.0,27.0173,27.04,27.0116,27.0173,43000.0
2012-06-11 15:35:00,47.49,47.5,47.47,47.49,42000.0,27.0116,27.0173,27.0002,27.0116,42000.0
2012-06-11 15:40:00,47.49,47.49,47.47,47.47,52900.0,27.0116,27.0116,27.0002,27.0002,52900.0
2012-06-11 15:45:00,47.47,47.47,47.41,47.41,63600.0,27.0002,27.0002,26.9661,26.9661,63600.0
2012-06-11 15:50:00,47.41,47.41,47.35,47.35,77200.0,26.9661,26.9661,26.9319,26.9319,77200.0
2012-06-11 15:55:00,47.35,47.37,47.28,47.34,152000.0,26.9319,26.9433,26.8921,26.9263,152000.0
2012-06-12 09:30:00,47.37,47.39,47.12,47.22,93700.0,26.9433,26.9547,26.8011,26.858,93700.0
2012-06-12 09:35:00,47.22,47.23,47.15,47.17,28200.0,26.858,26.8637,26.8182,26.8296,28200.0
2012-06-12 09:40:00,47.16,47.18,47.07,47.08,60900.0,26.8239,26.8352,26.7727,26.7784,60900.0
2012-06-12 09:45:00,47.08,47.15,47.08,47.12,23300.0,26.7784,26.8182,26.7784,26.8011,23300.0
2012-06-12 09:50:00,47.12,47.15,47.11,47.14,38400.0,26.8011,26.8182,26.7954,26.8125,38400.0
2012-06-12 09:55:00,47.14,47.15,47.06,47.07,29000.0,26.8125,26.8182,26.767,26.7727,29000.0
2012-06-12 10:00:00,47.07,47.13,47.05,47.07,57800.0,26.7727,26.8068,26.7613,26.7727,57800.0
2012-06-12 10:05:00,47.06,47.07,47.04,47.04,62300.0,26.767,26.7727,26.7556,26.7556,62300.0
2012-06-12 10:10:00,47.03,47.07,47.0,47.01,60000.0,26.7499,26.7727,26.7329,26.7386,60000.0
2012-06-12 10:15:00,47.0,47.05,47.0,47.02,52500.0,26.7329,26.7613,26.7329,26.7442,52500.0
2012-06-12 10:20:00,47.03,47.08,47.02,47.08,32500.0,26.7499,26.7784,26.7442,26.7784,32500.0
2012-06-12 10:25:00,47.08,47.08,47.0,47.0,43100.0,26.7784,26.7784,26.7329,26.7329,43100.0
2012-06-12 10:30:00,47.0,47.05,46.97,47.05,51200.0,26.7329,26.7613,26.7158,26.7613,51200.0
2012-06-12 10:35:00,47.05,47.06,47.01,47.01,39300.0,26.7613,26.767,26.7386,26.7386,39300.0
2012-06-12 10:40:00,47.0,47.07,47.0,47.05,55000.0,26.7329,26.7727,26.7329,26.7613,55000.0
2012-06-12 10:45:00,47.05,47.08,47.04,47.05,33000.0,26.7613,26.7784,26.7556,26.7613,33000.0
2012-06-12 10:50:00,47.06,47.07,46.96,46.98,74900.0,26.767,26.7727,26.7101,26.7215,74900.0
2012-06-12 10:55:00,46.98,46.98,46.93,46.94,47100.0,26.7215,26.7215,26.6931,26.6987,47100.0
2012-06-12 11:00:00,46.95,46.97,46.9,46.9,58200.0,26.7044,26.7158,26.676,26.676,58200.0
2012-06-12 11:05:00,46.91,46.91,46.84,46.86,60100.0,26.6817,26.6817,26.6419,26.6532,60100.0
2012-06-12 11:10:00,46.85,46.87,46.84,46.86,65300.0,26.6475,26.6589,26.6419,26.6532,65300.0
2012-06-12 11:15:00,46.85,46.91,46.85,46.89,82500.0,26.6475,26.6817,26.6475,26.6703,82500.0
2012-06-12 11:20:00,46.9,47.04,46.9,47.0,91400.0,26.676,26.7556,26.676,26.7329,91400.0
2012-06-12 11:25:00,47.01,47.03,46.99,46.99,60700.0,26.7386,26.7499,26.7272,26.7272,60700.0
2012-06-12 11:30:00,46.99,47.03,46.98,47.03,40400.0,26.7272,26.7499,26.7215,26.7499,40400.0
2012-06-12 11:35:00,47.03,47.09,47.03,47.09,20400.0,26.7499,26.7841,26.7499,26.7841,20400.0
2012-06-12 11:40:00,47.09,47.14,47.08,47.13,26000.0,26.7841,26.8125,26.7784,26.8068,26000.0
2012-06-12 11:45:00,47.12,47.14,47.12,47.12,15300.0,26.8011,26.8125,26.8011,26.8011,15300.0
2012-06-12 11:50:00,47.12,47.16,47.12,47.16,19000.0,26.8011,26.8239,26.8011,26.8239,19000.0
2012-06-12 11:55:00,47.16,47.19,47.16,47.18,29200.0,26.8239,26.8409,26.8239,26.8352,29200.0
2012-06-12 12:00:00,47.17,47.21,47.17,47.19,18000.0,26.8296,26.8523,26.8296,26.8409,18000.0
2012-06-12 12:05:00,47.19,47.19,47.15,47.16,18900.0,26.8409,26.8409,26.8182,26.8239,18900.0
2012-06-12 12:10:00,47.15,47.16,47.13,47.16,16600.0,26.8182,26.8239,26.8068,26.8239,16600.0
2012-06-12 12:15:00,47.15,47.16,47.14,47.14,13700.0,26.8182,26.8239,26.8125,26.8125,13700.0
2012-06-12 12:20:00,47.14,47.18,47.14,47.18,28100.0,26.8125,26.8352,26.8125,26.8352,28100.0
2012-06-12 12:25:00,47.17,47.18,47.16,47.18,14100.0,26.8296,26.8352,26.8239,26.8352,14100.0
2012-06-12 12:30:00,47.17,47.2,47.17,47.2,15900.0,26.8296,26.8466,26.8296,26.8466,15900.0
2012-06-12 12:35:00,47.2,47.21,47.19,47.21,10000.0,26.8466,26.8523,26.8409,26.8523,10000.0
2012-06-12 12:40:00,47.21,47.21,47.18,47.19,16600.0,26.8523,26.8523,26.8352,26.8409,16600.0
2012-06-12 12:45:00,47.19,47.2,47.16,47.16,19900.0,26.8409,26.8466,26.8239,26.8239,19900.0
2012-06-12 12:50:00,47.16,47.17,47.16,47.16,11900.0,26.8239,26.8296,26.8239,26.8239,11900.0
2012-06-12 12:55:00,47.16,47.17,47.12,47.14,19100.0,26.8239,26.8296,26.8011,26.8125,19100.0
2012-06-12 13:00:00,47.15,47.17,47.13,47.13,16700.0,26.8182,26.8296,26.8068,26.8068,16700.0
2012-06-12 13:05:00,47.14,47.15,47.08,47.1,35400.0,26.8125,26.8182,26.7784,26.7897,35400.0
2012-06-12 13:10:00,47.1,47.18,47.09,47.18,22300.0,26.7897,26.8352,26.7841,26.8352,22300.0
2012-06-12 13:15:00,47.18,47.23,47.18,47.23,27000.0,26.8352,26.8637,26.8352,26.8637,27000.0
2012-06-12 13:20:00,47.23,47.24,47.19,47.2,32600.0,26.8637,26.8694,26.8409,26.8466,32600.0
2012-06-12 13:25:00,47.21,47.22,47.16,47.17,10500.0,26.8523,26.858,26.8239,26.8296,10500.0
2012-06-12 13:30:00,47.16,47.2,47.16,47.19,19000.0,26.8239,26.8466,26.8239,26.8409,19000.0
2012-06-12 13:35:00,47.19,47.2,47.18,47.2,11500.0,26.8409,26.8466,26.8352,26.8466,11500.0
2012-06-12 13:40:00,47.19,47.2,47.18,47.19,20200.0,26.8409,26.8466,26.8352,26.8409,20200.0
2012-06-12 13:45:00,47.18,47.21,47.17,47.17,22100.0,26.8352,26.8523,26.8296,26.8296,22100.0
2012-06-12 13:50:00,47.18,47.2,47.17,47.18,23600.0,26.8352,26.8466,26.8296,26.8352,23600.0
2012-06-12 13:55:00,47.18,47.2,47.18,47.19,14800.0,26.8352,26.8466,26.8352,26.8409,14800.0
2012-06-12 14:00:00,47.19,47.21,47.17,47.18,22600.0,26.8409,26.8523,26.8296,26.8352,22600.0
2012-06-12 14:05:00,47.18,47.18,47.13,47.15,31300.0,26.8352,26.8352,26.8068,26.8182,31300.0
2012-06-12 14:10:00,47.14,47.14,47.09,47.11,37700.0,26.8125,26.8125,26.7841,26.7954,37700.0
2012-06-12 14:15:00,47.11,47.13,47.09,47.09,23900.0,26.7954,26.8068,26.7841,26.7841,23900.0
2012-06-12 14:20:00,47.09,47.13,47.09,47.11,30900.0,26.7841,26.8068,26.7841,26.7954,30900.0
2012-06-12 14:25:00,47.12,47.15,47.08,47.09,42600.0,26.8011,26.8182,26.7784,26.7841,42600.0
2012-06-12 14:30:00,47.09,47.2,47.09,47.2,36100.0,26.7841,26.8466,26.7841,26.8466,36100.0
2012-06-12 14:35:00,47.19,47.25,47.18,47.24,25300.0,26.8409,26.8751,26.8352,26.8694,25300.0
2012-06-12 14:40:00,47.24,47.24,47.2,47.22,18400.0,26.8694,26.8694,26.8466,26.858,18400.0
2012-06-12 14:45:00,47.22,47.22,47.17,47.19,23200.0,26.858,26.858,26.8296,26.8409,23200.0
2012-06-12 14:50:00,47.2,47.2,47.16,47.18,13600.0,26.8466,26.8466,26.8239,26.8352,13600.0
2012-06-12 14:55:00,47.18,47.2,47.18,47.18,20900.0,26.8352,26.8466,26.8352,26.8352,20900.0
2012-06-12 15:00:00,47.19,47.2,47.18,47.19,17000.0,26.8409,26.8466,26.8352,26.8409,17000.0
2012-06-12 15:05:00,47.19,47.21,47.18,47.21,27900.0,26.8409,26.8523,26.8352,26.8523,27900.0
2012-06-12 15:10:00,47.21,47.23,47.18,47.2,29300.0,26.8523,26.8637,26.8352,26.8466,29300.0
2012-06-12 15:15:00,47.19,47.2,47.16,47.16,32400.0,26.8409,26.8466,26.8239,26.8239,32400.0
2012-06-12 15:20:00,47.16,47.18,47.15,47.18,22900.0,26.8239,26.8352,26.8182,26.8352,22900.0
2012-06-12 15:25:00,47.18,47.24,47.18,47.24,35300.0,26.8352,26.8694,26.8352,26.8694,35300.0
2012-06-12 15:30:00,47.23,47.23,47.19,47.19,28100.0,26.8637,26.8637,26.8409,26.8409,28100.0
2012-06-12 15:35:00,47.18,47.24,47.18,47.23,47600.0,26.8352,26.8694,26.8352,26.8637,47600.0
2012-06-12 15:40:00,47.22,47.3,47.22,47.29,63300.0,26.858,26.9035,26.858,26.8978,63300.0
2012-06-12 15:45:00,47.29,47.31,47.26,47.26,69200.0,26.8978,26.9092,26.8807,26.8807,69200.0
2012-06-12 15:50:00,47.26,47.29,47.26,47.29,58700.0,26.8807,26.8978,26.8807,26.8978,58700.0
2012-06-12 15:55:00,47.29,47.32,47.28,47.32,176900.0,26.8978,26.9149,26.8921,26.9149,176900.0
2012-06-13 09:30:00,47.23,47.27,47.1,47.17,73400.0,26.8637,26.8864,26.7897,26.8296,73400.0
2012-06-13 09:35:00,47.16,47.18,47.1,47.12,31100.0,26.8239,26.8352,26.7897,26.8011,31100.0
2012-06-13 09:40:00,47.11,47.12,46.97,47.03,41700.0,26.7954,26.8011,26.7158,26.7499,41700.0
2012-06-13 09:45:00,47.04,47.06,47.0,47.03,58600.0,26.7556,26.767,26.7329,26.7499,58600.0
2012-06-13 09:50:00,47.03,47.14,47.03,47.12,51800.0,26.7499,26.8125,26.7499,26.8011,51800.0
2012-06-13 09:55:00,47.11,47.24,47.11,47.24,20700.0,26.7954,26.8694,26.7954,26.8694,20700.0
2012-06-13 10:00:00,47.24,47.31,47.22,47.3,29500.0,26.8694,26.9092,26.858,26.9035,29500.0
2012-06-13 10:05:00,47.31,47.39,47.29,47.37,60900.0,26.9092,26.9547,26.8978,26.9433,60900.0
2012-06-13 10:10:00,47.38,47.44,47.37,47.4,43500.0,26.949,26.9831,26.9433,26.9604,43500.0
2012-06-13 10:15:00,47.4,47.43,47.39,47.41,17000.0,26.9604,26.9774,26.9547,26.9661,17000.0
2012-06-13 10:20:00,47.41,47.43,47.4,47.41,19200.0,26.9661,26.9774,26.9604,26.9661,19200.0
2012-06-13 10:25:00,47.4,47.41,47.36,47.36,26400.0,26.9604,26.9661,26.9376,26.9376,26400.0
2012-06-13 10:30:00,47.36,47.36,47.31,47.33,26800.0,26.9376,26.9376,26.9092,26.9206,26800.0
2012-06-13 10:35:00,47.34,47.38,47.31,47.35,29700.0,26.9263,26.949,26.9092,26.9319,29700.0
2012-06-13 10:40:00,47.37,47.37,47.34,47.35,26600.0,26.9433,26.9433,26.9263,26.9319,26600.0
2012-06-13 10:45:00,47.36,47.38,47.35,47.38,16200.0,26.9376,26.949,26.9319,26.949,16200.0
2012-06-13 10:50:00,47.39,47.41,47.37,47.41,21400.0,26.9547,26.9661,26.9433,26.9661,21400.0
2012-06-13 10:55:00,47.4,47.41,47.38,47.38,20800.0,26.9604,26.9661,26.949,26.949,20800.0
2012-06-13 11:00:00,47.38,47.39,47.35,47.38,24200.0,26.949,26.9547,26.9319,26.949,24200.0
2012-06-13 11:05:00,47.37,47.39,47.36,47.38,12800.0,26.9433,26.9547,26.9376,26.949,12800.0
2012-06-13 11:10:00,47.39,47.45,47.39,47.45,19100.0,26.9547,26.9888,26.9547,26.9888,19100.0
2012-06-13 11:15:00,47.46,47.47,47.45,47.47,18800.0,26.9945,27.0002,26.9888,27.0002,18800.0
2012-06-13 11:20:00,47.47,47.47,47.45,47.45,14500.0,27.0002,27.0002,26.9888,26.9888,14500.0
2012-06-13 11:25:00,47.46,47.46,47.45,47.46,10300.0,26.9945,26.9945,26.9888,26.9945,10300.0
2012-06-13 11:30:00,47.46,47.48,47.44,47.47,30200.0,26.9945,27.0059,26.9831,27.0002,30200.0
2012-06-13 11:35:00,47.47,47.48,47.44,47.44,19800.0,27.0002,27.0059,26.9831,26.9831,19800.0
2012-06-13 11:40:00,47.44,47.48,47.44,47.46,25400.0,26.9831,27.0059,26.9831,26.9945,25400.0
2012-06-13 11:45:00,47.47,47.48,47.45,47.46,13800.0,27.0002,27.0059,26.9888,26.9945,13800.0
2012-06-13 11:50:00,47.48,47.48,47.42,47.43,21100.0,27.0059,27.0059,26.9718,26.9774,21100.0
2012-06-13 11:55:00,47.43,47.45,47.42,47.44,15100.0,26.9774,26.9888,26.9718,26.9831,15100.0
2012-06-13 12:00:00,47.44,47.45,47.41,47.45,12000.0,26.9831,26.9888,26.9661,26.9888,12000.0
2012-06-13 12:05:00,47.44,47.44,47.4,47.43,35300.0,26.9831,26.9831,26.9604,26.9774,35300.0
2012-06-13 12:10:00,47.43,47.48,47.43,47.48,14800.0,26.9774,27.0059,26.9774,27.0059,14800.0
2012-06-13 12:15:00,47.47,47.5,47.47,47.48,20600.0,27.0002,27.0173,27.0002,27.0059,20600.0
2012-06-13 12:20:00,47.49,47.53,47.48,47.53,32000.0,27.0116,27.0343,27.0059,27.0343,32000.0
2012-06-13 12:25:00,47.53,47.53,47.5,47.51,13700.0,27.0343,27.0343,27.0173,27.0229,13700.0
2012-06-13 12:30:00,47.52,47.55,47.52,47.54,9600.0,27.0286,27.0457,27.0286,27.04,9600.0
2012-06-13 12:35:00,47.54,47.55,47.52,47.54,13400.0,27.04,27.0457,27.0286,27.04,13400.0
2012-06-13 12:40:00,47.54,47.57,47.54,47.56,13600.0,27.04,27.0571,27.04,27.0514,13600.0
2012-06-13 12:45:00,47.56,47.58,47.53,47.53,16900.0,27.0514,27.0628,27.0343,27.0343,16900.0
2012-06-13 12:50:00,47.52,47.53,47.51,47.51,19900.0,27.0286,27.0343,27.0229,27.0229,19900.0
2012-06-13 12:55:00,47.51,47.51,47.5,47.51,10700.0,27.0229,27.0229,27.0173,27.0229,10700.0
2012-06-13 13:00:00,47.51,47.52,47.48,47.48,7600.0,27.0229,27.0286,27.0059,27.0059,7600.0
2012-06-13 13:05:00,47.48,47.54,47.48,47.53,18700.0,27.0059,27.04,27.0059,27.0343,18700.0
2012-06-13 13:10:00,47.54,47.55,47.53,47.54,10000.0,27.04,27.0457,27.0343,27.04,10000.0
2012-06-13 13:15:00,47.53,47.57,47.51,47.54,22200.0,27.0343,27.0571,27.0229,27.04,22200.0
2012-06-13 13:20:00,47.54,47.55,47.54,47.55,7200.0,27.04,27.0457,27.04,27.0457,7200.0
2012-06-13 13:25:00,47.55,47.59,47.54,47.58,27800.0,27.0457,27.0684,27.04,27.0628,27800.0
2012-06-13 13:30:00,47.58,47.59,47.56,47.58,11700.0,27.0628,27.0684,27.0514,27.0628,11700.0
2012-06-13 13:35:00,47.59,47.59,47.56,47.58,5400.0,27.0684,27.0684,27.0514,27.0628,5400.0
2012-06-13 13:40:00,47.58,47.59,47.57,47.59,4600.0,27.0628,27.0684,27.0571,27.0684,4600.0
2012-06-13 13:45:00,47.58,47.59,47.56,47.58,24500.0,27.0628,27.0684,27.0514,27.0628,24500.0
2012-06-13 13:50:00,47.57,47.59,47.56,47.57,10200.0,27.0571,27.0684,27.0514,27.0571,10200.0
2012-06-13 13:55:00,47.57,47.58,47.52,47.52,11100.0,27.0571,27.0628,27.0286,27.0286,11100.0
2012-06-13 14:00:00,47.52,47.55,47.52,47.53,17700.0,27.0286,27.0457,27.0286,27.0343,17700.0
2012-06-13 14:05:00,47.53,47.54,47.52,47.52,10500.0,27.0343,27.04,27.0286,27.0286,10500.0
2012-06-13 14:10:00,47.53,47.53,47.51,47.51,20300.0,27.0343,27.0343,27.0229,27.0229,20300.0
2012-06-13 14:15:00,47.51,47.53,47.5,47.52,27000.0,27.0229,27.0343,27.0173,27.0286,27000.0
2012-06-13 14:20:00,47.52,47.53,47.49,47.5,23200.0,27.0286,27.0343,27.0116,27.0173,23200.0
2012-06-13 14:25:00,47.5,47.51,47.49,47.49,8400.0,27.0173,27.0229,27.0116,27.0116,8400.0
2012-06-13 14:30:00,47.5,47.5,47.45,47.45,19100.0,27.0173,27.0173,26.9888,26.9888,19100.0
2012-06-13 14:35:00,47.45,47.45,47.41,47.42,16300.0,26.9888,26.9888,26.9661,26.9718,16300.0
2012-06-13 14:40:00,47.42,47.43,47.39,47.39,21100.0,26.9718,26.9774,26.9547,26.9547,21100.0
2012-06-13 14:45:00,47.4,47.4,47.36,47.39,14900.0,26.9604,26.9604,26.9376,26.9547,14900.0
2012-06-13 14:50:00,47.39,47.41,47.37,47.39,16700.0,26.9547,26.9661,26.9433,26.9547,16700.0
2012-06-13 14:55:00,47.39,47.42,47.38,47.39,24700.0,26.9547,26.9718,26.949,26.9547,24700.0
2012-06-13 15:00:00,47.39,47.42,47.39,47.39,21100.0,26.9547,26.9718,26.9547,26.9547,21100.0
2012-06-13 15:05:00,47.38,47.43,47.38,47.42,27100.0,26.949,26.9774,26.949,26.9718,27100.0
2012-06-13 15:10:00,47.42,47.43,47.38,47.39,24400.0,26.9718,26.9774,26.949,26.9547,24400.0
2012-06-13 15:15:00,47.39,47.41,47.34,47.36,59800.0,26.9547,26.9661,26.9263,26.9376,59800.0
2012-06-13 15:20:00,47.36,47.37,47.31,47.34,16200.0,26.9376,26.9433,26.9092,26.9263,16200.0
2012-06-13 15:25:00,47.34,47.34,47.3,47.32,26700.0,26.9263,26.9263,26.9035,26.9149,26700.0
2012-06-13 15:30:00,47.32,47.35,47.3,47.33,31200.0,26.9149,26.9319,26.9035,26.9206,31200.0
2012-06-13 15:35:00,47.33,47.34,47.31,47.34,20700.0,26.9206,26.9263,26.9092,26.9263,20700.0
2012-06-13 15:40:00,47.34,47.37,47.33,47.36,40500.0,26.9263,26.9433,26.9206,26.9376,40500.0
2012-06-13 15:45:00,47.36,47.4,47.34,47.35,74700.0,26.9376,26.9604,26.9263,26.9319,74700.0
2012-06-13 15:50:00,47.35,47.41,47.34,47.41,58200.0,26.9319,26.9661,26.9263,26.9661,58200.0
2012-06-13 15:55:00,47.4,47.46,47.39,47.45,254600.0,26.9604,26.9945,26.9547,26.9888,254600.0
2012-06-14 09:30:00,47.5,47.57,47.46,47.53,71500.0,27.0173,27.0571,26.9945,27.0343,71500.0
2012-06-14 09:35:00,47.52,47.58,47.46,47.46,28700.0,27.0286,27.0628,26.9945,26.9945,28700.0
2012-06-14 09:40:00,47.45,47.51,47.45,47.48,15100.0,26.9888,27.0229,26.9888,27.0059,15100.0
2012-06-14 09:45:00,47.48,47.5,47.43,47.43,25900.0,27.0059,27.0173,26.9774,26.9774,25900.0
2012-06-14 09:50:00,47.42,47.43,47.36,47.39,30400.0,26.9718,26.9774,26.9376,26.9547,30400.0
2012-06-14 09:55:00,47.4,47.41,47.36,47.39,52700.0,26.9604,26.9661,26.9376,26.9547,52700.0
2012-06-14 10:00:00,47.39,47.48,47.39,47.47,43800.0,26.9547,27.0059,26.9547,27.0002,43800.0
2012-06-14 10:05:00,47.48,47.5,47.47,47.48,33000.0,27.0059,27.0173,27.0002,27.0059,33000.0
2012-06-14 10:10:00,47.49,47.5,47.46,47.48,21300.0,27.0116,27.0173,26.9945,27.0059,21300.0
2012-06-14 10:15:00,47.48,47.53,47.48,47.52,27200.0,27.0059,27.0343,27.0059,27.0286,27200.0
2012-06-14 10:20:00,47.51,47.52,47.48,47.48,17200.0,27.0229,27.0286,27.0059,27.0059,17200.0
2012-06-14 10:25:00,47.48,47.49,47.43,47.48,26400.0,27.0059,27.0116,26.9774,27.0059,26400.0
2012-06-14 10:30:00,47.48,47.48,47.41,47.43,28900.0,27.0059,27.0059,26.9661,26.9774,28900.0
2012-06-14 10:35:00,47.42,47.44,47.41,47.41,17300.0,26.9718,26.9831,26.9661,26.9661,17300.0
2012-06-14 10:40:00,47.42,47.45,47.41,47.44,33400.0,26.9718,26.9888,26.9661,26.9831,33400.0
2012-06-14 10:45:00,47.44,47.5,47.42,47.47,41100.0,26.9831,27.0173,26.9718,27.0002,41100.0
2012-06-14 10:50:00,47.46,47.49,47.45,47.49,42100.0,26.9945,27.0116,26.9888,27.0116,42100.0
2012-06-14 10:55:00,47.49,47.5,47.48,47.49,19000.0,27.0116,27.0173,27.0059,27.0116,19000.0
2012-06-14 11:00:00,47.5,47.51,47.46,47.48,47400.0,27.0173,27.0229,26.9945,27.0059,47400.0
2012-06-14 11:05:00,47.49,47.51,47.48,47.51,25200.0,27.0116,27.0229,27.0059,27.0229,25200.0
2012-06-14 11:10:00,47.5,47.54,47.5,47.54,25300.0,27.0173,27.04,27.0173,27.04,25300.0
2012-06-14 11:15:00,47.53,47.55,47.5,47.53,44000.0,27.0343,27.0457,27.0173,27.0343,44000.0
2012-06-14 11:20:00,47.53,47.58,47.52,47.54,33100.0,27.0343,27.0628,27.0286,27.04,33100.0
2012-06-14 11:25:00,47.55,47.6,47.54,47.59,61100.0,27.0457,27.0741,27.04,27.0684,61100.0
2012-06-14 11:30:00,47.59,47.62,47.58,47.6,23800.0,27.0684,27.0855,27.0628,27.0741,23800.0
2012-06-14 11:35:00,47.59,47.6,47.58,47.59,18300.0,27.0684,27.0741,27.0628,27.0684,18300.0
2012-06-14 11:40:00,47.59,47.62,47.58,47.61,19400.0,27.0684,27.0855,27.0628,27.0798,19400.0
2012-06-14 11:45:00,47.61,47.63,47.6,47.62,14500.0,27.0798,27.0912,27.0741,27.0855,14500.0
2012-06-14 11:50:00,47.61,47.62,47.58,47.58,16200.0,27.0798,27.0855,27.0628,27.0628,16200.0
2012-06-14 11:55:00,47.59,47.59,47.56,47.58,19000.0,27.0684,27.0684,27.0514,27.0628,19000.0
2012-06-14 12:00:00,47.58,47.59,47.56,47.58,11100.0,27.0628,27.0684,27.0514,27.0628,11100.0
2012-06-14 12:05:00,47.58,47.59,47.58,47.58,11800.0,27.0628,27.0684,27.0628,27.0628,11800.0
2012-06-14 12:10:00,47.58,47.61,47.56,47.57,21000.0,27.0628,27.0798,27.0514,27.0571,21000.0
2012-06-14 12:15:00,47.57,47.57,47.52,47.55,15600.0,27.0571,27.0571,27.0286,27.0457,15600.0
2012-06-14 12:20:00,47.54,47.56,47.52,47.54,23300.0,27.04,27.0514,27.0286,27.04,23300.0
2012-06-14 12:25:00,47.54,47.54,47.51,47.52,18200.0,27.04,27.04,27.0229,27.0286,18200.0
2012-06-14 12:30:00,47.52,47.53,47.49,47.5,15700.0,27.0286,27.0343,27.0116,27.0173,15700.0
2012-06-14 12:35:00,47.5,47.53,47.5,47.53,16300.0,27.0173,27.0343,27.0173,27.0343,16300.0
2012-06-14 12:40:00,47.53,47.55,47.52,47.54,10800.0,27.0343,27.0457,27.0286,27.04,10800.0
2012-06-14 12:45:00,47.53,47.56,47.49,47.55,61600.0,27.0343,27.0514,27.0116,27.0457,61600.0
2012-06-14 12:50:00,47.55,47.57,47.55,47.55,12100.0,27.0457,27.0571,27.0457,27.0457,12100.0
2012-06-14 12:55:00,47.55,47.57,47.54,47.57,23400.0,27.0457,27.0571,27.04,27.0571,23400.0
2012-06-14 13:00:00,47.57,47.6,47.56,47.6,15500.0,27.0571,27.0741,27.0514,27.0741,15500.0
2012-06-14 13:05:00,47.6,47.62,47.59,47.62,6500.0,27.0741,27.0855,27.0684,27.0855,6500.0
2012-06-14 13:10:00,47.62,47.65,47.62,47.64,15500.0,27.0855,27.1026,27.0855,27.0969,15500.0
2012-06-14 13:15:00,47.64,47.66,47.63,47.66,14000.0,27.0969,27.1083,27.0912,27.1083,14000.0
2012-06-14 13:20:00,47.66,47.66,47.6,47.61,33700.0,27.1083,27.1083,27.0741,27.0798,33700.0
2012-06-14 13:25:00,47.6,47.63,47.59,47.62,16400.0,27.0741,27.0912,27.0684,27.0855,16400.0
2012-06-14 13:30:00,47.61,47.63,47.6,47.63,15200.0,27.0798,27.0912,27.0741,27.0912,15200.0
2012-06-14 13:35:00,47.63,47.66,47.62,47.65,17800.0,27.0912,27.1083,27.0855,27.1026,17800.0
2012-06-14 13:40:00,47.65,47.65,47.62,47.63,6700.0,27.1026,27.1026,27.0855,27.0912,6700.0
2012-06-14 13:45:00,47.62,47.65,47.61,47.65,17600.0,27.0855,27.1026,27.0798,27.1026,17600.0
2012-06-14 13:50:00,47.66,47.7,47.66,47.69,18800.0,27.1083,27.131,27.1083,27.1253,18800.0
2012-06-14 13:55:00,47.69,47.71,47.68,47.7,21600.0,27.1253,27.1367,27.1196,27.131,21600.0
2012-06-14 14:00:00,47.7,47.71,47.68,47.69,28000.0,27.131,27.1367,27.1196,27.1253,28000.0
2012-06-14 14:05:00,47.7,47.73,47.69,47.71,20200.0,27.131,27.1481,27.1253,27.1367,20200.0
2012-06-14 14:10:00,47.71,47.72,47.69,47.7,23700.0,27.1367,27.1424,27.1253,27.131,23700.0
2012-06-14 14:15:00,47.7,47.7,47.66,47.67,29400.0,27.131,27.131,27.1083,27.114,29400.0
2012-06-14 14:20:00,47.67,47.67,47.65,47.66,11300.0,27.114,27.114,27.1026,27.1083,11300.0
2012-06-14 14:25:00,47.67,47.67,47.65,47.65,23500.0,27.114,27.114,27.1026,27.1026,23500.0
2012-06-14 14:30:00,47.64,47.65,47.62,47.62,22600.0,27.0969,27.1026,27.0855,27.0855,22600.0
2012-06-14 14:35:00,47.62,47.66,47.62,47.65,40700.0,27.0855,27.1083,27.0855,27.1026,40700.0
2012-06-14 14:40:00,47.65,47.65,47.61,47.63,32400.0,27.1026,27.1026,27.0798,27.0912,32400.0
2012-06-14 14:45:00,47.63,47.63,47.6,47.63,33400.0,27.0912,27.0912,27.0741,27.0912,33400.0
2012-06-14 14:50:00,47.62,47.64,47.62,47.64,12300.0,27.0855,27.0969,27.0855,27.0969,12300.0
2012-06-14 14:55:00,47.63,47.68,47.63,47.68,77100.0,27.0912,27.1196,27.0912,27.1196,77100.0
2012-06-14 15:00:00,47.68,47.7,47.67,47.7,23700.0,27.1196,27.131,27.114,27.131,23700.0
2012-06-14 15:05:00,47.69,47.8,47.69,47.72,172300.0,27.1253,27.1879,27.1253,27.1424,172300.0
2012-06-14 15:10:00,47.71,47.8,47.7,47.79,74300.0,27.1367,27.1879,27.131,27.1822,74300.0
2012-06-14 15:15:00,47.79,47.8,47.7,47.7,56300.0,27.1822,27.1879,27.131,27.131,56300.0
2012-06-14 15:20:00,47.7,47.74,47.67,47.67,48200.0,27.131,27.1538,27.114,27.114,48200.0
2012-06-14 15:25:00,47.67,47.68,47.64,47.65,39200.0,27.114,27.1196,27.0969,27.1026,39200.0
2012-06-14 15:30:00,47.66,47.69,47.65,47.66,77600.0,27.1083,27.1253,27.1026,27.1083,77600.0
2012-06-14 15:35:00,47.67,47.68,47.64,47.66,91800.0,27.114,27.1196,27.0969,27.1083,91800.0
2012-06-14 15:40:00,47.65,47.68,47.63,47.63,71000.0,27.1026,27.1196,27.0912,27.0912,71000.0
2012-06-14 15:45:00,47.64,47.65,47.62,47.62,155600.0,27.0969,27.1026,27.0855,27.0855,155600.0
2012-06-14 15:50:00,47.63,47.65,47.6,47.61,146400.0,27.0912,27.1026,27.0741,27.0798,146400.0
2012-06-14 15:55:00,47.61,47.62,47.58,47.61,295200.0,27.0798,27.0855,27.0628,27.0798,295200.0
2012-06-15 09:30:00,47.78,47.89,47.74,47.8,946900.0,27.1765,27.2391,27.1538,27.1879,946900.0
2012-06-15 09:35:00,47.8,47.9,47.8,47.84,53100.0,27.1879,27.2448,27.1879,27.2106,53100.0
2012-06-15 09:40:00,47.83,47.88,47.75,47.81,118000.0,27.205,27.2334,27.1595,27.1936,118000.0
2012-06-15 09:45:00,47.8,47.81,47.66,47.71,91800.0,27.1879,27.1936,27.1083,27.1367,91800.0
2012-06-15 09:50:00,47.71,47.78,47.71,47.77,34200.0,27.1367,27.1765,27.1367,27.1708,34200.0
2012-06-15 09:55:00,47.77,47.9,47.74,47.89,40400.0,27.1708,27.2448,27.1538,27.2391,40400.0
2012-06-15 10:00:00,47.89,47.95,47.89,47.94,40800.0,27.2391,27.2732,27.2391,27.2675,40800.0
2012-06-15 10:05:00,47.94,47.99,47.93,47.98,47200.0,27.2675,27.296,27.2618,27.2903,47200.0
2012-06-15 10:10:00,47.99,48.0,47.98,47.99,22600.0,27.296,27.3017,27.2903,27.296,22600.0
2012-06-15 10:15:00,47.99,48.0,47.95,47.96,34400.0,27.296,27.3017,27.2732,27.2789,34400.0
2012-06-15 10:20:00,47.96,48.07,47.96,48.07,119300.0,27.2789,27.3415,27.2789,27.3415,119300.0
2012-06-15 10:25:00,48.06,48.15,48.06,48.14,75900.0,27.3358,27.387,27.3358,27.3813,75900.0
2012-06-15 10:30:00,48.14,48.19,48.12,48.16,63000.0,27.3813,27.4097,27.3699,27.3927,63000.0
2012-06-15 10:35:00,48.16,48.19,48.15,48.19,35400.0,27.3927,27.4097,27.387,27.4097,35400.0
2012-06-15 10:40:00,48.18,48.19,48.09,48.1,87100.0,27.404,27.4097,27.3528,27.3585,87100.0
2012-06-15 10:45:00,48.09,48.09,48.02,48.02,72100.0,27.3528,27.3528,27.313,27.313,72100.0
2012-06-15 10:50:00,48.02,48.05,47.98,47.98,44300.0,27.313,27.3301,27.2903,27.2903,44300.0
2012-06-15 10:55:00,47.98,48.02,47.98,48.02,27400.0,27.2903,27.313,27.2903,27.313,27400.0
2012-06-15 11:00:00,48.01,48.02,47.96,47.96,26500.0,27.3073,27.313,27.2789,27.2789,26500.0
2012-06-15 11:05:00,47.96,48.03,47.96,48.0,25000.0,27.2789,27.3187,27.2789,27.3017,25000.0
2012-06-15 11:10:00,48.01,48.05,47.99,48.05,28100.0,27.3073,27.3301,27.296,27.3301,28100.0
2012-06-15 11:15:00,48.05,48.06,48.02,48.02,25000.0,27.3301,27.3358,27.313,27.313,25000.0
2012-06-15 11:20:00,48.02,48.03,47.98,48.02,44700.0,27.313,27.3187,27.2903,27.313,44700.0
2012-06-15 11:25:00,48.02,48.02,47.96,47.96,42300.0,27.313,27.313,27.2789,27.2789,42300.0
2012-06-15 11:30:00,47.96,48.03,47.96,48.0,22200.0,27.2789,27.3187,27.2789,27.3017,22200.0
2012-06-15 11:35:00,48.0,48.02,47.98,48.02,15700.0,27.3017,27.313,27.2903,27.313,15700.0
2012-06-15 11:40:00,48.02,48.04,48.01,48.01,25700.0,27.313,27.3244,27.3073,27.3073,25700.0
2012-06-15 11:45:00,48.01,48.02,47.99,48.0,29000.0,27.3073,27.313,27.296,27.3017,29000.0
2012-06-15 11:50:00,48.0,48.01,47.96,47.97,18600.0,27.3017,27.3073,27.2789,27.2846,18600.0
2012-06-15 11:55:00,47.97,48.0,47.97,47.97,18100.0,27.2846,27.3017,27.2846,27.2846,18100.0
2012-06-15 12:00:00,47.97,47.99,47.97,47.98,8100.0,27.2846,27.296,27.2846,27.2903,8100.0
2012-06-15 12:05:00,47.99,47.99,47.98,47.98,13400.0,27.296,27.296,27.2903,27.2903,13400.0
2012-06-15 12:10:00,47.98,48.01,47.98,48.01,23800.0,27.2903,27.3073,27.2903,27.3073,23800.0
2012-06-15 12:15:00,48.01,48.03,48.0,48.02,16700.0,27.3073,27.3187,27.3017,27.313,16700.0
2012-06-15 12:20:00,48.02,48.04,48.01,48.01,13400.0,27.313,27.3244,27.3073,27.3073,13400.0
2012-06-15 12:25:00,48.02,48.02,47.97,47.97,14900.0,27.313,27.313,27.2846,27.2846,14900.0
2012-06-15 12:30:00,47.98,47.98,47.97,47.97,12600.0,27.2903,27.2903,27.2846,27.2846,12600.0
2012-06-15 12:35:00,47.98,47.98,47.94,47.94,24400.0,27.2903,27.2903,27.2675,27.2675,24400.0
2012-06-15 12:40:00,47.94,47.96,47.94,47.96,18400.0,27.2675,27.2789,27.2675,27.2789,18400.0
2012-06-15 12:45:00,47.96,47.98,47.95,47.97,16400.0,27.2789,27.2903,27.2732,27.2846,16400.0
2012-06-15 12:50:00,47.98,48.0,47.96,47.97,24800.0,27.2903,27.3017,27.2789,27.2846,24800.0
2012-06-15 12:55:00,47.96,47.96,47.94,47.94,12000.0,27.2789,27.2789,27.2675,27.2675,12000.0
2012-06-15 13:00:00,47.95,47.99,47.94,47.99,21700.0,27.2732,27.296,27.2675,27.296,21700.0
2012-06-15 13:05:00,47.99,48.01,47.99,48.01,12400.0,27.296,27.3073,27.296,27.3073,12400.0
2012-06-15 13:10:00,48.02,48.02,48.01,48.01,5700.0,27.313,27.313,27.3073,27.3073,5700.0
2012-06-15 13:15:00,48.02,48.04,48.01,48.04,16600.0,27.313,27.3244,27.3073,27.3244,16600.0
2012-06-15 13:20:00,48.03,48.04,48.01,48.02,111200.0,27.3187,27.3244,27.3073,27.313,111200.0
2012-06-15 13:25:00,48.01,48.02,47.98,47.98,21800.0,27.3073,27.313,27.2903,27.2903,21800.0
2012-06-15 13:30:00,47.99,47.99,47.98,47.98,14000.0,27.296,27.296,27.2903,27.2903,14000.0
2012-06-15 13:35:00,47.99,48.0,47.98,47.99,16900.0,27.296,27.3017,27.2903,27.296,16900.0
2012-06-15 13:40:00,47.99,47.99,47.96,47.96,22400.0,27.296,27.296,27.2789,27.2789,22400.0
2012-06-15 13:45:00,47.96,47.97,47.94,47.96,24300.0,27.2789,27.2846,27.2675,27.2789,24300.0
2012-06-15 13:50:00,47.96,47.98,47.95,47.98,34800.0,27.2789,27.2903,27.2732,27.2903,34800.0
2012-06-15 13:55:00,47.98,48.01,47.97,48.01,19400.0,27.2903,27.3073,27.2846,27.3073,19400.0
2012-06-15 14:00:00,48.0,48.01,48.0,48.0,72900.0,27.3017,27.3073,27.3017,27.3017,72900.0
2012-06-15 14:05:00,48.0,48.01,48.0,48.0,12000.0,27.3017,27.3073,27.3017,27.3017,12000.0
2012-06-15 14:10:00,48.01,48.02,48.0,48.02,19500.0,27.3073,27.313,27.3017,27.313,19500.0
2012-06-15 14:15:00,48.01,48.02,47.99,48.0,31000.0,27.3073,27.313,27.296,27.3017,31000.0
2012-06-15 14:20:00,47.99,48.04,47.99,48.04,21900.0,27.296,27.3244,27.296,27.3244,21900.0
2012-06-15 14:25:00,48.04,48.05,48.03,48.04,20600.0,27.3244,27.3301,27.3187,27.3244,20600.0
2012-06-15 14:30:00,48.04,48.05,48.03,48.04,16400.0,27.3244,27.3301,27.3187,27.3244,16400.0
2012-06-15 14:35:00,48.04,48.05,48.01,48.02,34600.0,27.3244,27.3301,27.3073,27.313,34600.0
2012-06-15 14:40:00,48.03,48.03,48.0,48.0,31200.0,27.3187,27.3187,27.3017,27.3017,31200.0
2012-06-15 14:45:00,48.0,48.01,47.96,47.96,27200.0,27.3017,27.3073,27.2789,27.2789,27200.0
2012-06-15 14:50:00,47.96,47.97,47.94,47.94,27400.0,27.2789,27.2846,27.2675,27.2675,27400.0
2012-06-15 14:55:00,47.95,47.95,47.94,47.94,21700.0,27.2732,27.2732,27.2675,27.2675,21700.0
2012-06-15 15:00:00,47.94,47.95,47.93,47.94,20100.0,27.2675,27.2732,27.2618,27.2675,20100.0
2012-06-15 15:05:00,47.94,47.95,47.9,47.91,51500.0,27.2675,27.2732,27.2448,27.2505,51500.0
2012-06-15 15:10:00,47.91,47.99,47.91,47.98,29600.0,27.2505,27.296,27.2505,27.2903,29600.0
2012-06-15 15:15:00,47.99,48.02,47.98,48.0,47100.0,27.296,27.313,27.2903,27.3017,47100.0
2012-06-15 15:20:00,48.0,48.01,48.0,48.01,28200.0,27.3017,27.3073,27.3017,27.3073,28200.0
2012-06-15 15:25:00,48.0,48.01,47.99,47.99,16200.0,27.3017,27.3073,27.296,27.296,16200.0
2012-06-15 15:30:00,47.99,48.0,47.99,47.99,26600.0,27.296,27.3017,27.296,27.296,26600.0
2012-06-15 15:35:00,47.99,48.05,47.99,48.04,131500.0,27.296,27.3301,27.296,27.3244,131500.0
2012-06-15 15:40:00,48.04,48.05,47.99,47.99,60400.0,27.3244,27.3301,27.296,27.296,60400.0
2012-06-15 15:45:00,47.99,48.03,47.97,48.02,127000.0,27.296,27.3187,27.2846,27.313,127000.0
2012-06-15 15:50:00,48.01,48.02,47.98,47.98,99700.0,27.3073,27.313,27.2903,27.2903,99700.0
2012-06-15 15:55:00,47.98,48.03,47.93,48.0,243800.0,27.2903,27.3187,27.2618,27.3017,243800.0
2012-06-18 09:30:00,47.98,48.16,47.98,48.16,141500.0,27.2903,27.3927,27.2903,27.3927,141500.0
2012-06-18 09:35:00,48.15,48.23,48.11,48.14,45900.0,27.387,27.4325,27.3642,27.3813,45900.0
2012-06-18 09:40:00,48.14,48.19,48.1,48.12,27300.0,27.3813,27.4097,27.3585,27.3699,27300.0
2012-06-18 09:45:00,48.12,48.15,48.1,48.15,18600.0,27.3699,27.387,27.3585,27.387,18600.0
2012-06-18 09:50:00,48.14,48.17,48.13,48.15,31000.0,27.3813,27.3983,27.3756,27.387,31000.0
2012-06-18 09:55:00,48.15,48.16,48.09,48.1,36100.0,27.387,27.3927,27.3528,27.3585,36100.0
2012-06-18 10:00:00,48.12,48.19,48.12,48.17,27600.0,27.3699,27.4097,27.3699,27.3983,27600.0
2012-06-18 10:05:00,48.18,48.22,48.18,48.19,30500.0,27.404,27.4268,27.404,27.4097,30500.0
2012-06-18 10:10:00,48.2,48.23,48.19,48.22,14800.0,27.4154,27.4325,27.4097,27.4268,14800.0
2012-06-18 10:15:00,48.21,48.25,48.21,48.24,24900.0,27.4211,27.4438,27.4211,27.4382,24900.0
2012-06-18 10:20:00,48.24,48.25,48.22,48.24,28500.0,27.4382,27.4438,27.4268,27.4382,28500.0
2012-06-18 10:25:00,48.24,48.25,48.22,48.24,26700.0,27.4382,27.4438,27.4268,27.4382,26700.0
2012-06-18 10:30:00,48.25,48.28,48.24,48.28,19400.0,27.4438,27.4609,27.4382,27.4609,19400.0
2012-06-18 10:35:00,48.27,48.35,48.27,48.35,30200.0,27.4552,27.5007,27.4552,27.5007,30200.0
2012-06-18 10:40:00,48.35,48.37,48.31,48.31,29400.0,27.5007,27.5121,27.478,27.478,29400.0
2012-06-18 10:45:00,48.33,48.38,48.32,48.37,44500.0,27.4893,27.5178,27.4837,27.5121,44500.0
2012-06-18 10:50:00,48.38,48.4,48.35,48.35,45700.0,27.5178,27.5292,27.5007,27.5007,45700.0
2012-06-18 10:55:00,48.35,48.36,48.29,48.34,51400.0,27.5007,27.5064,27.4666,27.495,51400.0
2012-06-18 11:00:00,48.33,48.33,48.29,48.31,52400.0,27.4893,27.4893,27.4666,27.478,52400.0
2012-06-18 11:05:00,48.31,48.33,48.29,48.33,27900.0,27.478,27.4893,27.4666,27.4893,27900.0
2012-06-18 11:10:00,48.33,48.38,48.32,48.38,30300.0,27.4893,27.5178,27.4837,27.5178,30300.0
2012-06-18 11:15:00,48.39,48.39,48.34,48.36,28900.0,27.5235,27.5235,27.495,27.5064,28900.0
2012-06-18 11:20:00,48.36,48.43,48.36,48.42,73000.0,27.5064,27.5462,27.5064,27.5405,73000.0
2012-06-18 11:25:00,48.41,48.44,48.4,48.41,33800.0,27.5349,27.5519,27.5292,27.5349,33800.0
2012-06-18 11:30:00,48.4,48.42,48.39,48.42,14400.0,27.5292,27.5405,27.5235,27.5405,14400.0
2012-06-18 11:35:00,48.41,48.45,48.39,48.4,24900.0,27.5349,27.5576,27.5235,27.5292,24900.0
2012-06-18 11:40:00,48.39,48.4,48.33,48.35,26400.0,27.5235,27.5292,27.4893,27.5007,26400.0
2012-06-18 11:45:00,48.36,48.39,48.3,48.3,33700.0,27.5064,27.5235,27.4723,27.4723,33700.0
2012-06-18 11:50:00,48.31,48.34,48.29,48.32,42500.0,27.478,27.495,27.4666,27.4837,42500.0
2012-06-18 11:55:00,48.32,48.34,48.3,48.32,14700.0,27.4837,27.495,27.4723,27.4837,14700.0
2012-06-18 12:00:00,48.32,48.32,48.3,48.32,15600.0,27.4837,27.4837,27.4723,27.4837,15600.0
2012-06-18 12:05:00,48.32,48.32,48.27,48.27,15800.0,27.4837,27.4837,27.4552,27.4552,15800.0
2012-06-18 12:10:00,48.28,48.29,48.26,48.29,17700.0,27.4609,27.4666,27.4495,27.4666,17700.0
2012-06-18 12:15:00,48.29,48.31,48.28,48.31,21400.0,27.4666,27.478,27.4609,27.478,21400.0
2012-06-18 12:20:00,48.31,48.32,48.3,48.31,20700.0,27.478,27.4837,27.4723,27.478,20700.0
2012-06-18 12:25:00,48.31,48.33,48.3,48.3,38900.0,27.478,27.4893,27.4723,27.4723,38900.0
2012-06-18 12:30:00,48.3,48.33,48.28,48.3,22300.0,27.4723,27.4893,27.4609,27.4723,22300.0
2012-06-18 12:35:00,48.3,48.3,48.25,48.26,22300.0,27.4723,27.4723,27.4438,27.4495,22300.0
2012-06-18 12:40:00,48.27,48.27,48.24,48.25,13200.0,27.4552,27.4552,27.4382,27.4438,13200.0
2012-06-18 12:45:00,48.25,48.29,48.24,48.29,14900.0,27.4438,27.4666,27.4382,27.4666,14900.0
2012-06-18 12:50:00,48.28,48.31,48.27,48.28,35700.0,27.4609,27.478,27.4552,27.4609,35700.0
2012-06-18 12:55:00,48.27,48.3,48.27,48.27,15600.0,27.4552,27.4723,27.4552,27.4552,15600.0
2012-06-18 13:00:00,48.28,48.3,48.26,48.26,32900.0,27.4609,27.4723,27.4495,27.4495,32900.0
2012-06-18 13:05:00,48.27,48.32,48.26,48.32,18600.0,27.4552,27.4837,27.4495,27.4837,18600.0
2012-06-18 13:10:00,48.32,48.32,48.29,48.29,14600.0,27.4837,27.4837,27.4666,27.4666,14600.0
2012-06-18 13:15:00,48.29,48.3,48.27,48.27,10800.0,27.4666,27.4723,27.4552,27.4552,10800.0
2012-06-18 13:20:00,48.27,48.3,48.27,48.27,24800.0,27.4552,27.4723,27.4552,27.4552,24800.0
2012-06-18 13:25:00,48.27,48.28,48.27,48.28,9300.0,27.4552,27.4609,27.4552,27.4609,9300.0
2012-06-18 13:30:00,48.27,48.28,48.26,48.27,42500.0,27.4552,27.4609,27.4495,27.4552,42500.0
2012-06-18 13:35:00,48.28,48.28,48.27,48.27,7700.0,27.4609,27.4609,27.4552,27.4552,7700.0
2012-06-18 13:40:00,48.27,48.28,48.27,48.28,17700.0,27.4552,27.4609,27.4552,27.4609,17700.0
2012-06-18 13:45:00,48.28,48.29,48.27,48.27,8100.0,27.4609,27.4666,27.4552,27.4552,8100.0
2012-06-18 13:50:00,48.27,48.28,48.25,48.26,23300.0,27.4552,27.4609,27.4438,27.4495,23300.0
2012-06-18 13:55:00,48.26,48.26,48.21,48.22,64700.0,27.4495,27.4495,27.4211,27.4268,64700.0
2012-06-18 14:00:00,48.21,48.22,48.18,48.18,20700.0,27.4211,27.4268,27.404,27.404,20700.0
2012-06-18 14:05:00,48.18,48.19,48.13,48.13,28200.0,27.404,27.4097,27.3756,27.3756,28200.0
2012-06-18 14:10:00,48.13,48.16,48.13,48.15,35700.0,27.3756,27.3927,27.3756,27.387,35700.0
2012-06-18 14:15:00,48.15,48.19,48.13,48.14,61800.0,27.387,27.4097,27.3756,27.3813,61800.0
2012-06-18 14:20:00,48.14,48.15,48.14,48.14,18100.0,27.3813,27.387,27.3813,27.3813,18100.0
2012-06-18 14:25:00,48.14,48.16,48.13,48.14,42800.0,27.3813,27.3927,27.3756,27.3813,42800.0
2012-06-18 14:30:00,48.14,48.16,48.14,48.15,26900.0,27.3813,27.3927,27.3813,27.387,26900.0
2012-06-18 14:35:00,48.16,48.17,48.13,48.17,36600.0,27.3927,27.3983,27.3756,27.3983,36600.0
2012-06-18 14:40:00,48.17,48.18,48.16,48.18,11800.0,27.3983,27.404,27.3927,27.404,11800.0
2012-06-18 14:45:00,48.18,48.19,48.17,48.19,16600.0,27.404,27.4097,27.3983,27.4097,16600.0
2012-06-18 14:50:00,48.18,48.2,48.18,48.2,10700.0,27.404,27.4154,27.404,27.4154,10700.0
2012-06-18 14:55:00,48.2,48.22,48.19,48.22,21900.0,27.4154,27.4268,27.4097,27.4268,21900.0
2012-06-18 15:00:00,48.22,48.22,48.19,48.2,19100.0,27.4268,27.4268,27.4097,27.4154,19100.0
2012-06-18 15:05:00,48.2,48.23,48.19,48.2,40400.0,27.4154,27.4325,27.4097,27.4154,40400.0
2012-06-18 15:10:00,48.2,48.21,48.19,48.21,152500.0,27.4154,27.4211,27.4097,27.4211,152500.0
2012-06-18 15:15:00,48.2,48.21,48.19,48.2,29400.0,27.4154,27.4211,27.4097,27.4154,29400.0
2012-06-18 15:20:00,48.2,48.2,48.19,48.2,19700.0,27.4154,27.4154,27.4097,27.4154,19700.0
2012-06-18 15:25:00,48.2,48.25,48.19,48.25,30900.0,27.4154,27.4438,27.4097,27.4438,30900.0
2012-06-18 15:30:00,48.25,48.25,48.22,48.22,32600.0,27.4438,27.4438,27.4268,27.4268,32600.0
2012-06-18 15:35:00,48.23,48.23,48.2,48.22,33100.0,27.4325,27.4325,27.4154,27.4268,33100.0
2012-06-18 15:40:00,48.23,48.27,48.22,48.24,49900.0,27.4325,27.4552,27.4268,27.4382,49900.0
2012-06-18 15:45:00,48.25,48.28,48.23,48.23,63400.0,27.4438,27.4609,27.4325,27.4325,63400.0
2012-06-18 15:50:00,48.24,48.25,48.21,48.25,74000.0,27.4382,27.4438,27.4211,27.4438,74000.0
2012-06-18 15:55:00,48.25,48.29,48.24,48.27,221900.0,27.4438,27.4666,27.4382,27.4552,221900.0
2012-06-19 09:30:00,48.4,48.41,48.32,48.32,49500.0,27.5292,27.5349,27.4837,27.4837,49500.0
2012-06-19 09:35:00,48.34,48.34,48.18,48.19,37600.0,27.495,27.495,27.404,27.4097,37600.0
2012-06-19 09:40:00,48.18,48.18,48.06,48.07,36200.0,27.404,27.404,27.3358,27.3415,36200.0
2012-06-19 09:45:00,48.06,48.06,47.98,47.99,85400.0,27.3358,27.3358,27.2903,27.296,85400.0
2012-06-19 09:50:00,47.99,48.0,47.96,47.99,58700.0,27.296,27.3017,27.2789,27.296,58700.0
2012-06-19 09:55:00,47.99,48.04,47.98,48.02,99100.0,27.296,27.3244,27.2903,27.313,99100.0
2012-06-19 10:00:00,48.02,48.05,48.0,48.02,53300.0,27.313,27.3301,27.3017,27.313,53300.0
2012-06-19 10:05:00,48.02,48.06,48.0,48.0,57700.0,27.313,27.3358,27.3017,27.3017,57700.0
2012-06-19 10:10:00,48.0,48.01,47.97,47.98,37000.0,27.3017,27.3073,27.2846,27.2903,37000.0
2012-06-19 10:15:00,47.97,48.0,47.95,47.97,51000.0,27.2846,27.3017,27.2732,27.2846,51000.0
2012-06-19 10:20:00,47.97,47.97,47.9,47.9,80300.0,27.2846,27.2846,27.2448,27.2448,80300.0
2012-06-19 10:25:00,47.9,47.92,47.9,47.9,69500.0,27.2448,27.2561,27.2448,27.2448,69500.0
2012-06-19 10:30:00,47.9,47.92,47.87,47.9,54900.0,27.2448,27.2561,27.2277,27.2448,54900.0
2012-06-19 10:35:00,47.9,47.96,47.9,47.94,46300.0,27.2448,27.2789,27.2448,27.2675,46300.0
2012-06-19 10:40:00,47.94,47.98,47.94,47.96,37000.0,27.2675,27.2903,27.2675,27.2789,37000.0
2012-06-19 10:45:00,47.95,48.03,47.95,48.01,38000.0,27.2732,27.3187,27.2732,27.3073,38000.0
2012-06-19 10:50:00,48.02,48.04,47.99,48.01,36900.0,27.313,27.3244,27.296,27.3073,36900.0
2012-06-19 10:55:00,48.01,48.03,48.0,48.03,27600.0,27.3073,27.3187,27.3017,27.3187,27600.0
2012-06-19 11:00:00,48.03,48.04,47.99,48.01,38200.0,27.3187,27.3244,27.296,27.3073,38200.0
2012-06-19 11:05:00,48.01,48.06,48.01,48.06,22600.0,27.3073,27.3358,27.3073,27.3358,22600.0
2012-06-19 11:10:00,48.05,48.08,48.04,48.04,21500.0,27.3301,27.3472,27.3244,27.3244,21500.0
2012-06-19 11:15:00,48.04,48.09,48.04,48.07,25500.0,27.3244,27.3528,27.3244,27.3415,25500.0
2012-06-19 11:20:00,48.07,48.13,48.06,48.13,27500.0,27.3415,27.3756,27.3358,27.3756,27500.0
2012-06-19 11:25:00,48.13,48.15,48.12,48.15,20300.0,27.3756,27.387,27.3699,27.387,20300.0
2012-06-19 11:30:00,48.15,48.19,48.14,48.16,45700.0,27.387,27.4097,27.3813,27.3927,45700.0
2012-06-19 11:35:00,48.15,48.2,48.15,48.2,19200.0,27.387,27.4154,27.387,27.4154,19200.0
2012-06-19 11:40:00,48.2,48.2,48.18,48.18,26300.0,27.4154,27.4154,27.404,27.404,26300.0
2012-06-19 11:45:00,48.17,48.18,48.15,48.15,19500.0,27.3983,27.404,27.387,27.387,19500.0
2012-06-19 11:50:00,48.16,48.16,48.15,48.15,14000.0,27.3927,27.3927,27.387,27.387,14000.0
2012-06-19 11:55:00,48.16,48.18,48.15,48.15,35100.0,27.3927,27.404,27.387,27.387,35100.0
2012-06-19 12:00:00,48.15,48.17,48.14,48.15,36700.0,27.387,27.3983,27.3813,27.387,36700.0
2012-06-19 12:05:00,48.17,48.17,48.16,48.16,14600.0,27.3983,27.3983,27.3927,27.3927,14600.0
2012-06-19 12:10:00,48.16,48.18,48.15,48.17,29100.0,27.3927,27.404,27.387,27.3983,29100.0
2012-06-19 12:15:00,48.17,48.18,48.13,48.16,28600.0,27.3983,27.404,27.3756,27.3927,28600.0
2012-06-19 12:20:00,48.16,48.17,48.15,48.16,14800.0,27.3927,27.3983,27.387,27.3927,14800.0
2012-06-19 12:25:00,48.17,48.18,48.16,48.18,25400.0,27.3983,27.404,27.3927,27.404,25400.0
2012-06-19 12:30:00,48.18,48.18,48.17,48.18,11700.0,27.404,27.404,27.3983,27.404,11700.0
2012-06-19 12:35:00,48.18,48.2,48.17,48.19,23500.0,27.404,27.4154,27.3983,27.4097,23500.0
2012-06-19 12:40:00,48.2,48.2,48.19,48.2,13000.0,27.4154,27.4154,27.4097,27.4154,13000.0
2012-06-19 12:45:00,48.19,48.21,48.19,48.2,26500.0,27.4097,27.4211,27.4097,27.4154,26500.0
2012-06-19 12:50:00,48.19,48.2,48.17,48.18,19300.0,27.4097,27.4154,27.3983,27.404,19300.0
2012-06-19 12:55:00,48.18,48.19,48.17,48.19,18500.0,27.404,27.4097,27.3983,27.4097,18500.0
2012-06-19 13:00:00,48.19,48.2,48.18,48.2,24600.0,27.4097,27.4154,27.404,27.4154,24600.0
2012-06-19 13:05:00,48.2,48.2,48.18,48.18,20700.0,27.4154,27.4154,27.404,27.404,20700.0
2012-06-19 13:10:00,48.19,48.19,48.13,48.13,38600.0,27.4097,27.4097,27.3756,27.3756,38600.0
2012-06-19 13:15:00,48.14,48.14,48.12,48.12,30900.0,27.3813,27.3813,27.3699,27.3699,30900.0
2012-06-19 13:20:00,48.12,48.14,48.11,48.11,43600.0,27.3699,27.3813,27.3642,27.3642,43600.0
2012-06-19 13:25:00,48.12,48.12,48.1,48.11,17700.0,27.3699,27.3699,27.3585,27.3642,17700.0
2012-06-19 13:30:00,48.11,48.12,48.1,48.1,52100.0,27.3642,27.3699,27.3585,27.3585,52100.0
2012-06-19 13:35:00,48.1,48.11,48.09,48.09,39600.0,27.3585,27.3642,27.3528,27.3528,39600.0
2012-06-19 13:40:00,48.09,48.13,48.09,48.12,31500.0,27.3528,27.3756,27.3528,27.3699,31500.0
2012-06-19 13:45:00,48.12,48.17,48.12,48.17,38400.0,27.3699,27.3983,27.3699,27.3983,38400.0
2012-06-19 13:50:00,48.17,48.2,48.16,48.2,23900.0,27.3983,27.4154,27.3927,27.4154,23900.0
2012-06-19 13:55:00,48.19,48.23,48.17,48.22,67300.0,27.4097,27.4325,27.3983,27.4268,67300.0
2012-06-19 14:00:00,48.22,48.23,48.2,48.22,29200.0,27.4268,27.4325,27.4154,27.4268,29200.0
2012-06-19 14:05:00,48.21,48.22,48.2,48.2,27100.0,27.4211,27.4268,27.4154,27.4154,27100.0
2012-06-19 14:10:00,48.19,48.2,48.15,48.15,22600.0,27.4097,27.4154,27.387,27.387,22600.0
2012-06-19 14:15:00,48.15,48.16,48.14,48.15,23100.0,27.387,27.3927,27.3813,27.387,23100.0
2012-06-19 14:20:00,48.14,48.15,48.13,48.14,39800.0,27.3813,27.387,27.3756,27.3813,39800.0
2012-06-19 14:25:00,48.15,48.15,48.08,48.1,33500.0,27.387,27.387,27.3472,27.3585,33500.0
2012-06-19 14:30:00,48.1,48.11,48.02,48.02,58900.0,27.3585,27.3642,27.313,27.313,58900.0
2012-06-19 14:35:00,48.03,48.03,47.97,47.98,90700.0,27.3187,27.3187,27.2846,27.2903,90700.0
2012-06-19 14:40:00,47.99,47.99,47.96,47.96,51000.0,27.296,27.296,27.2789,27.2789,51000.0
2012-06-19 14:45:00,47.97,47.97,47.89,47.91,114500.0,27.2846,27.2846,27.2391,27.2505,114500.0
2012-06-19 14:50:00,47.91,48.0,47.91,47.99,33100.0,27.2505,27.3017,27.2505,27.296,33100.0
2012-06-19 14:55:00,47.99,48.01,47.98,48.01,49800.0,27.296,27.3073,27.2903,27.3073,49800.0
2012-06-19 15:00:00,48.0,48.01,47.89,47.9,101500.0,27.3017,27.3073,27.2391,27.2448,101500.0
2012-06-19 15:05:00,47.89,47.96,47.89,47.96,54900.0,27.2391,27.2789,27.2391,27.2789,54900.0
2012-06-19 15:10:00,47.96,47.98,47.94,47.94,44600.0,27.2789,27.2903,27.2675,27.2675,44600.0
2012-06-19 15:15:00,47.95,47.95,47.89,47.9,109100.0,27.2732,27.2732,27.2391,27.2448,109100.0
2012-06-19 15:20:00,47.9,47.9,47.84,47.84,153200.0,27.2448,27.2448,27.2106,27.2106,153200.0
2012-06-19 15:25:00,47.85,47.85,47.78,47.78,146300.0,27.2163,27.2163,27.1765,27.1765,146300.0
2012-06-19 15:30:00,47.79,47.8,47.74,47.75,157200.0,27.1822,27.1879,27.1538,27.1595,157200.0
2012-06-19 15:35:00,47.75,47.76,47.7,47.7,194800.0,27.1595,27.1651,27.131,27.131,194800.0
2012-06-19 15:40:00,47.7,47.71,47.66,47.69,124800.0,27.131,27.1367,27.1083,27.1253,124800.0
2012-06-19 15:45:00,47.7,47.73,47.67,47.67,185700.0,27.131,27.1481,27.114,27.114,185700.0
2012-06-19 15:50:00,47.67,47.69,47.66,47.69,145000.0,27.114,27.1253,27.1083,27.1253,145000.0
2012-06-19 15:55:00,47.69,47.73,47.69,47.71,351400.0,27.1253,27.1481,27.1253,27.1367,351400.0
2012-06-20 09:30:00,47.18,47.49,47.08,47.27,294700.0,26.8352,27.0116,26.7784,26.8864,294700.0
2012-06-20 09:35:00,47.28,47.4,47.17,47.3,224200.0,26.8921,26.9604,26.8296,26.9035,224200.0
2012-06-20 09:40:00,47.29,47.31,47.24,47.27,92200.0,26.8978,26.9092,26.8694,26.8864,92200.0
2012-06-20 09:45:00,47.27,47.3,47.23,47.23,108400.0,26.8864,26.9035,26.8637,26.8637,108400.0
2012-06-20 09:50:00,47.23,47.24,47.1,47.1,157000.0,26.8637,26.8694,26.7897,26.7897,157000.0
2012-06-20 09:55:00,47.1,47.1,46.83,46.87,246700.0,26.7897,26.7897,26.6362,26.6589,246700.0
2012-06-20 10:00:00,46.85,47.07,46.85,47.05,114700.0,26.6475,26.7727,26.6475,26.7613,114700.0
2012-06-20 10:05:00,47.05,47.09,47.01,47.01,89500.0,26.7613,26.7841,26.7386,26.7386,89500.0
2012-06-20 10:10:00,47.01,47.05,46.98,47.0,144200.0,26.7386,26.7613,26.7215,26.7329,144200.0
2012-06-20 10:15:00,47.01,47.02,46.91,46.94,67400.0,26.7386,26.7442,26.6817,26.6987,67400.0
2012-06-20 10:20:00,46.95,47.0,46.95,46.95,74300.0,26.7044,26.7329,26.7044,26.7044,74300.0
2012-06-20 10:25:00,46.96,46.96,46.88,46.9,90800.0,26.7101,26.7101,26.6646,26.676,90800.0
2012-06-20 10:30:00,46.9,46.95,46.9,46.95,68400.0,26.676,26.7044,26.676,26.7044,68400.0
2012-06-20 10:35:00,46.94,47.02,46.94,47.01,109900.0,26.6987,26.7442,26.6987,26.7386,109900.0
2012-06-20 10:40:00,47.0,47.07,47.0,47.07,88500.0,26.7329,26.7727,26.7329,26.7727,88500.0
2012-06-20 10:45:00,47.06,47.06,46.96,47.0,133100.0,26.767,26.767,26.7101,26.7329,133100.0
2012-06-20 10:50:00,47.0,47.01,46.96,46.97,36500.0,26.7329,26.7386,26.7101,26.7158,36500.0
2012-06-20 10:55:00,46.97,47.01,46.96,46.99,83800.0,26.7158,26.7386,26.7101,26.7272,83800.0
2012-06-20 11:00:00,46.98,47.02,46.98,47.02,78400.0,26.7215,26.7442,26.7215,26.7442,78400.0
2012-06-20 11:05:00,47.01,47.02,46.95,46.97,60200.0,26.7386,26.7442,26.7044,26.7158,60200.0
2012-06-20 11:10:00,46.97,46.99,46.95,46.99,45300.0,26.7158,26.7272,26.7044,26.7272,45300.0
2012-06-20 11:15:00,46.98,47.04,46.96,46.98,74700.0,26.7215,26.7556,26.7101,26.7215,74700.0
2012-06-20 11:20:00,46.97,47.01,46.97,47.0,57200.0,26.7158,26.7386,26.7158,26.7329,57200.0
2012-06-20 11:25:00,47.0,47.01,46.99,47.0,41600.0,26.7329,26.7386,26.7272,26.7329,41600.0
2012-06-20 11:30:00,46.99,47.0,46.98,46.99,47800.0,26.7272,26.7329,26.7215,26.7272,47800.0
2012-06-20 11:35:00,46.99,47.0,46.98,46.99,27400.0,26.7272,26.7329,26.7215,26.7272,27400.0
2012-06-20 11:40:00,47.0,47.0,46.94,46.94,109300.0,26.7329,26.7329,26.6987,26.6987,109300.0
2012-06-20 11:45:00,46.94,46.95,46.92,46.94,46100.0,26.6987,26.7044,26.6874,26.6987,46100.0
2012-06-20 11:50:00,46.93,46.94,46.88,46.91,100900.0,26.6931,26.6987,26.6646,26.6817,100900.0
2012-06-20 11:55:00,46.91,46.91,46.85,46.85,74500.0,26.6817,26.6817,26.6475,26.6475,74500.0
2012-06-20 12:00:00,46.86,46.88,46.85,46.86,84600.0,26.6532,26.6646,26.6475,26.6532,84600.0
2012-06-20 12:05:00,46.87,46.93,46.86,46.9,88500.0,26.6589,26.6931,26.6532,26.676,88500.0
2012-06-20 12:10:00,46.9,46.91,46.87,46.89,101100.0,26.676,26.6817,26.6589,26.6703,101100.0
2012-06-20 12:15:00,46.89,46.9,46.85,46.85,78300.0,26.6703,26.676,26.6475,26.6475,78300.0
2012-06-20 12:20:00,46.85,46.85,46.83,46.84,46800.0,26.6475,26.6475,26.6362,26.6419,46800.0
2012-06-20 12:25:00,46.83,46.84,46.73,46.73,109500.0,26.6362,26.6419,26.5793,26.5793,109500.0
2012-06-20 12:30:00,46.75,46.78,46.57,46.67,231700.0,26.5907,26.6077,26.4883,26.5452,231700.0
2012-06-20 12:35:00,46.67,46.7,46.61,46.64,163500.0,26.5452,26.5622,26.511,26.5281,163500.0
2012-06-20 12:40:00,46.65,46.72,46.64,46.69,127800.0,26.5338,26.5736,26.5281,26.5565,127800.0
2012-06-20 12:45:00,46.69,46.74,46.66,46.7,157900.0,26.5565,26.585,26.5395,26.5622,157900.0
2012-06-20 12:50:00,46.7,46.75,46.69,46.74,62700.0,26.5622,26.5907,26.5565,26.585,62700.0
2012-06-20 12:55:00,46.74,46.85,46.72,46.83,67700.0,26.585,26.6475,26.5736,26.6362,67700.0
2012-06-20 13:00:00,46.82,46.89,46.82,46.87,98500.0,26.6305,26.6703,26.6305,26.6589,98500.0
2012-06-20 13:05:00,46.88,46.93,46.84,46.91,64700.0,26.6646,26.6931,26.6419,26.6817,64700.0
2012-06-20 13:10:00,46.92,46.92,46.87,46.87,46600.0,26.6874,26.6874,26.6589,26.6589,46600.0
2012-06-20 13:15:00,46.88,46.91,46.88,46.88,33800.0,26.6646,26.6817,26.6646,26.6646,33800.0
2012-06-20 13:20:00,46.89,46.91,46.88,46.91,34700.0,26.6703,26.6817,26.6646,26.6817,34700.0
2012-06-20 13:25:00,46.91,46.91,46.81,46.81,58900.0,26.6817,26.6817,26.6248,26.6248,58900.0
2012-06-20 13:30:00,46.82,46.83,46.79,46.79,34100.0,26.6305,26.6362,26.6134,26.6134,34100.0
2012-06-20 13:35:00,46.8,46.83,46.76,46.79,63200.0,26.6191,26.6362,26.5964,26.6134,63200.0
2012-06-20 13:40:00,46.79,46.79,46.73,46.74,58500.0,26.6134,26.6134,26.5793,26.585,58500.0
2012-06-20 13:45:00,46.74,46.75,46.71,46.74,69400.0,26.585,26.5907,26.5679,26.585,69400.0
2012-06-20 13:50:00,46.73,46.75,46.72,46.72,59400.0,26.5793,26.5907,26.5736,26.5736,59400.0
2012-06-20 13:55:00,46.73,46.74,46.71,46.72,46400.0,26.5793,26.585,26.5679,26.5736,46400.0
2012-06-20 14:00:00,46.72,46.72,46.7,46.72,60200.0,26.5736,26.5736,26.5622,26.5736,60200.0
2012-06-20 14:05:00,46.72,46.76,46.71,46.75,61900.0,26.5736,26.5964,26.5679,26.5907,61900.0
2012-06-20 14:10:00,46.76,46.79,46.75,46.76,44100.0,26.5964,26.6134,26.5907,26.5964,44100.0
2012-06-20 14:15:00,46.76,46.78,46.72,46.72,57700.0,26.5964,26.6077,26.5736,26.5736,57700.0
2012-06-20 14:20:00,46.73,46.73,46.67,46.69,113600.0,26.5793,26.5793,26.5452,26.5565,113600.0
2012-06-20 14:25:00,46.7,46.71,46.68,46.68,59400.0,26.5622,26.5679,26.5509,26.5509,59400.0
2012-06-20 14:30:00,46.69,46.7,46.66,46.66,44200.0,26.5565,26.5622,26.5395,26.5395,44200.0
2012-06-20 14:35:00,46.66,46.69,46.65,46.65,34500.0,26.5395,26.5565,26.5338,26.5338,34500.0
2012-06-20 14:40:00,46.65,46.66,46.62,46.64,54900.0,26.5338,26.5395,26.5167,26.5281,54900.0
2012-06-20 14:45:00,46.64,46.64,46.59,46.64,47500.0,26.5281,26.5281,26.4997,26.5281,47500.0
2012-06-20 14:50:00,46.64,46.66,46.63,46.66,39800.0,26.5281,26.5395,26.5224,26.5395,39800.0
2012-06-20 14:55:00,46.66,46.68,46.65,46.65,42600.0,26.5395,26.5509,26.5338,26.5338,42600.0
2012-06-20 15:00:00,46.66,46.67,46.65,46.67,38400.0,26.5395,26.5452,26.5338,26.5452,38400.0
2012-06-20 15:05:00,46.67,46.7,46.66,46.69,31000.0,26.5452,26.5622,26.5395,26.5565,31000.0
2012-06-20 15:10:00,46.69,46.69,46.64,46.67,91600.0,26.5565,26.5565,26.5281,26.5452,91600.0
2012-06-20 15:15:00,46.67,46.67,46.65,46.67,147700.0,26.5452,26.5452,26.5338,26.5452,147700.0
2012-06-20 15:20:00,46.67,46.71,46.66,46.71,110400.0,26.5452,26.5679,26.5395,26.5679,110400.0
2012-06-20 15:25:00,46.71,46.78,46.71,46.77,112400.0,26.5679,26.6077,26.5679,26.602,112400.0
2012-06-20 15:30:00,46.78,46.79,46.71,46.72,108700.0,26.6077,26.6134,26.5679,26.5736,108700.0
2012-06-20 15:35:00,46.72,46.72,46.71,46.71,44000.0,26.5736,26.5736,26.5679,26.5679,44000.0
2012-06-20 15:40:00,46.72,46.73,46.71,46.72,89000.0,26.5736,26.5793,26.5679,26.5736,89000.0
2012-06-20 15:45:00,46.72,46.76,46.72,46.73,120300.0,26.5736,26.5964,26.5736,26.5793,120300.0
2012-06-20 15:50:00,46.73,46.73,46.68,46.68,166900.0,26.5793,26.5793,26.5509,26.5509,166900.0
2012-06-20 15:55:00,46.69,46.75,46.69,46.75,483500.0,26.5565,26.5907,26.5565,26.5907,483500.0
2012-06-21 09:30:00,46.77,47.01,46.77,46.97,103300.0,26.602,26.7386,26.602,26.7158,103300.0
2012-06-21 09:35:00,46.99,46.99,46.88,46.93,37400.0,26.7272,26.7272,26.6646,26.6931,37400.0
2012-06-21 09:40:00,46.92,47.01,46.86,46.88,83700.0,26.6874,26.7386,26.6532,26.6646,83700.0
2012-06-21 09:45:00,46.88,46.93,46.87,46.93,62100.0,26.6646,26.6931,26.6589,26.6931,62100.0
2012-06-21 09:50:00,46.92,46.98,46.9,46.98,37900.0,26.6874,26.7215,26.676,26.7215,37900.0
2012-06-21 09:55:00,46.99,47.01,46.98,46.98,35900.0,26.7272,26.7386,26.7215,26.7215,35900.0
2012-06-21 10:00:00,46.98,46.99,46.87,46.95,94600.0,26.7215,26.7272,26.6589,26.7044,94600.0
2012-06-21 10:05:00,46.95,46.99,46.91,46.98,69700.0,26.7044,26.7272,26.6817,26.7215,69700.0
2012-06-21 10:10:00,46.98,47.0,46.93,46.97,67300.0,26.7215,26.7329,26.6931,26.7158,67300.0
2012-06-21 10:15:00,46.96,47.0,46.96,46.99,71100.0,26.7101,26.7329,26.7101,26.7272,71100.0
2012-06-21 10:20:00,46.99,47.03,46.99,47.02,60700.0,26.7272,26.7499,26.7272,26.7442,60700.0
2012-06-21 10:25:00,47.01,47.02,46.97,47.0,61900.0,26.7386,26.7442,26.7158,26.7329,61900.0
2012-06-21 10:30:00,46.99,47.05,46.96,47.05,77400.0,26.7272,26.7613,26.7101,26.7613,77400.0
2012-06-21 10:35:00,47.04,47.06,47.03,47.05,45000.0,26.7556,26.767,26.7499,26.7613,45000.0
2012-06-21 10:40:00,47.06,47.11,47.05,47.11,27800.0,26.767,26.7954,26.7613,26.7954,27800.0
2012-06-21 10:45:00,47.12,47.14,47.1,47.12,99100.0,26.8011,26.8125,26.7897,26.8011,99100.0
2012-06-21 10:50:00,47.12,47.12,47.02,47.02,36900.0,26.8011,26.8011,26.7442,26.7442,36900.0
2012-06-21 10:55:00,47.02,47.05,47.0,47.05,27300.0,26.7442,26.7613,26.7329,26.7613,27300.0
2012-06-21 11:00:00,47.05,47.05,46.94,46.96,48700.0,26.7613,26.7613,26.6987,26.7101,48700.0
2012-06-21 11:05:00,46.96,47.0,46.95,46.98,52800.0,26.7101,26.7329,26.7044,26.7215,52800.0
2012-06-21 11:10:00,46.98,47.0,46.95,46.98,58800.0,26.7215,26.7329,26.7044,26.7215,58800.0
2012-06-21 11:15:00,46.97,47.01,46.95,46.98,68300.0,26.7158,26.7386,26.7044,26.7215,68300.0
2012-06-21 11:20:00,46.97,47.0,46.97,46.98,37200.0,26.7158,26.7329,26.7158,26.7215,37200.0
2012-06-21 11:25:00,46.98,46.98,46.91,46.97,74700.0,26.7215,26.7215,26.6817,26.7158,74700.0
2012-06-21 11:30:00,46.96,46.97,46.94,46.96,44300.0,26.7101,26.7158,26.6987,26.7101,44300.0
2012-06-21 11:35:00,46.95,46.99,46.95,46.96,46900.0,26.7044,26.7272,26.7044,26.7101,46900.0
2012-06-21 11:40:00,46.96,46.97,46.92,46.93,56900.0,26.7101,26.7158,26.6874,26.6931,56900.0
2012-06-21 11:45:00,46.93,47.03,46.93,47.01,39000.0,26.6931,26.7499,26.6931,26.7386,39000.0
2012-06-21 11:50:00,47.02,47.04,46.99,47.0,93100.0,26.7442,26.7556,26.7272,26.7329,93100.0
2012-06-21 11:55:00,47.0,47.01,46.99,47.0,27100.0,26.7329,26.7386,26.7272,26.7329,27100.0
2012-06-21 12:00:00,47.0,47.01,46.97,46.98,149200.0,26.7329,26.7386,26.7158,26.7215,149200.0
2012-06-21 12:05:00,46.98,46.98,46.96,46.96,26900.0,26.7215,26.7215,26.7101,26.7101,26900.0
2012-06-21 12:10:00,46.96,46.99,46.96,46.98,42900.0,26.7101,26.7272,26.7101,26.7215,42900.0
2012-06-21 12:15:00,46.98,46.98,46.94,46.95,33000.0,26.7215,26.7215,26.6987,26.7044,33000.0
2012-06-21 12:20:00,46.95,46.95,46.9,46.9,29200.0,26.7044,26.7044,26.676,26.676,29200.0
2012-06-21 12:25:00,46.9,46.91,46.79,46.8,56500.0,26.676,26.6817,26.6134,26.6191,56500.0
2012-06-21 12:30:00,46.8,46.84,46.79,46.8,39100.0,26.6191,26.6419,26.6134,26.6191,39100.0
2012-06-21 12:35:00,46.8,46.83,46.8,46.8,20900.0,26.6191,26.6362,26.6191,26.6191,20900.0
2012-06-21 12:40:00,46.8,46.81,46.77,46.77,29300.0,26.6191,26.6248,26.602,26.602,29300.0
2012-06-21 12:45:00,46.77,46.79,46.75,46.77,30200.0,26.602,26.6134,26.5907,26.602,30200.0
2012-06-21 12:50:00,46.78,46.78,46.76,46.78,22300.0,26.6077,26.6077,26.5964,26.6077,22300.0
2012-06-21 12:55:00,46.78,46.78,46.77,46.78,8500.0,26.6077,26.6077,26.602,26.6077,8500.0
2012-06-21 13:00:00,46.78,46.8,46.78,46.78,24500.0,26.6077,26.6191,26.6077,26.6077,24500.0
2012-06-21 13:05:00,46.78,46.8,46.77,46.78,36400.0,26.6077,26.6191,26.602,26.6077,36400.0
2012-06-21 13:10:00,46.77,46.78,46.66,46.66,83700.0,26.602,26.6077,26.5395,26.5395,83700.0
2012-06-21 13:15:00,46.66,46.68,46.64,46.64,23000.0,26.5395,26.5509,26.5281,26.5281,23000.0
2012-06-21 13:20:00,46.64,46.7,46.64,46.69,28500.0,26.5281,26.5622,26.5281,26.5565,28500.0
2012-06-21 13:25:00,46.69,46.69,46.62,46.63,55000.0,26.5565,26.5565,26.5167,26.5224,55000.0
2012-06-21 13:30:00,46.63,46.67,46.63,46.66,23000.0,26.5224,26.5452,26.5224,26.5395,23000.0
2012-06-21 13:35:00,46.66,46.67,46.58,46.58,35100.0,26.5395,26.5452,26.494,26.494,35100.0
2012-06-21 13:40:00,46.58,46.58,46.52,46.52,25800.0,26.494,26.494,26.4598,26.4598,25800.0
2012-06-21 13:45:00,46.52,46.54,46.51,46.51,34800.0,26.4598,26.4712,26.4542,26.4542,34800.0
2012-06-21 13:50:00,46.51,46.52,46.49,46.49,79700.0,26.4542,26.4598,26.4428,26.4428,79700.0
2012-06-21 13:55:00,46.5,46.57,46.49,46.57,57300.0,26.4485,26.4883,26.4428,26.4883,57300.0
2012-06-21 14:00:00,46.56,46.6,46.5,46.53,72900.0,26.4826,26.5054,26.4485,26.4655,72900.0
2012-06-21 14:05:00,46.52,46.55,46.48,46.51,43700.0,26.4598,26.4769,26.4371,26.4542,43700.0
2012-06-21 14:10:00,46.52,46.55,46.48,46.55,46300.0,26.4598,26.4769,26.4371,26.4769,46300.0
2012-06-21 14:15:00,46.55,46.56,46.49,46.49,45500.0,26.4769,26.4826,26.4428,26.4428,45500.0
2012-06-21 14:20:00,46.5,46.5,46.46,46.47,31400.0,26.4485,26.4485,26.4257,26.4314,31400.0
2012-06-21 14:25:00,46.46,46.5,46.46,46.49,43700.0,26.4257,26.4485,26.4257,26.4428,43700.0
2012-06-21 14:30:00,46.5,46.54,46.49,46.54,25800.0,26.4485,26.4712,26.4428,26.4712,25800.0
2012-06-21 14:35:00,46.54,46.54,46.53,46.53,18200.0,26.4712,26.4712,26.4655,26.4655,18200.0
2012-06-21 14:40:00,46.54,46.58,46.53,46.58,39200.0,26.4712,26.494,26.4655,26.494,39200.0
2012-06-21 14:45:00,46.58,46.59,46.55,46.57,40300.0,26.494,26.4997,26.4769,26.4883,40300.0
2012-06-21 14:50:00,46.57,46.58,46.54,46.54,40200.0,26.4883,26.494,26.4712,26.4712,40200.0
2012-06-21 14:55:00,46.54,46.56,46.53,46.55,25400.0,26.4712,26.4826,26.4655,26.4769,25400.0
2012-06-21 15:00:00,46.56,46.56,46.52,46.52,51800.0,26.4826,26.4826,26.4598,26.4598,51800.0
2012-06-21 15:05:00,46.53,46.53,46.51,46.53,30300.0,26.4655,26.4655,26.4542,26.4655,30300.0
2012-06-21 15:10:00,46.52,46.53,46.5,46.51,38600.0,26.4598,26.4655,26.4485,26.4542,38600.0
2012-06-21 15:15:00,46.51,46.52,46.47,46.49,56800.0,26.4542,26.4598,26.4314,26.4428,56800.0
2012-06-21 15:20:00,46.48,46.51,46.45,46.5,67000.0,26.4371,26.4542,26.42,26.4485,67000.0
2012-06-21 15:25:00,46.51,46.53,46.5,46.52,36900.0,26.4542,26.4655,26.4485,26.4598,36900.0
2012-06-21 15:30:00,46.53,46.53,46.47,46.48,85800.0,26.4655,26.4655,26.4314,26.4371,85800.0
2012-06-21 15:35:00,46.48,46.58,46.47,46.54,99100.0,26.4371,26.494,26.4314,26.4712,99100.0
2012-06-21 15:40:00,46.53,46.54,46.51,46.53,53900.0,26.4655,26.4712,26.4542,26.4655,53900.0
2012-06-21 15:45:00,46.53,46.54,46.48,46.48,88200.0,26.4655,26.4712,26.4371,26.4371,88200.0
2012-06-21 15:50:00,46.48,46.49,46.41,46.42,95900.0,26.4371,26.4428,26.3973,26.403,95900.0
2012-06-21 15:55:00,46.42,46.47,46.41,46.43,222300.0,26.403,26.4314,26.3973,26.4087,222300.0
2012-06-22 09:30:00,46.57,46.66,46.47,46.55,72300.0,26.4883,26.5395,26.4314,26.4769,72300.0
2012-06-22 09:35:00,46.57,46.58,46.46,46.53,46900.0,26.4883,26.494,26.4257,26.4655,46900.0
2012-06-22 09:40:00,46.53,46.67,46.53,46.67,57600.0,26.4655,26.5452,26.4655,26.5452,57600.0
2012-06-22 09:45:00,46.65,46.67,46.61,46.66,49700.0,26.5338,26.5452,26.511,26.5395,49700.0
2012-06-22 09:50:00,46.67,46.67,46.58,46.62,40000.0,26.5452,26.5452,26.494,26.5167,40000.0
2012-06-22 09:55:00,46.63,46.63,46.52,46.53,33600.0,26.5224,26.5224,26.4598,26.4655,33600.0
2012-06-22 10:00:00,46.52,46.55,46.5,46.55,48800.0,26.4598,26.4769,26.4485,26.4769,48800.0
2012-06-22 10:05:00,46.55,46.58,46.52,46.54,53300.0,26.4769,26.494,26.4598,26.4712,53300.0
2012-06-22 10:10:00,46.54,46.55,46.51,46.51,36600.0,26.4712,26.4769,26.4542,26.4542,36600.0
2012-06-22 10:15:00,46.51,46.58,46.51,46.58,38800.0,26.4542,26.494,26.4542,26.494,38800.0
2012-06-22 10:20:00,46.58,46.6,46.57,46.58,26600.0,26.494,26.5054,26.4883,26.494,26600.0
2012-06-22 10:25:00,46.59,46.59,46.55,46.55,21600.0,26.4997,26.4997,26.4769,26.4769,21600.0
2012-06-22 10:30:00,46.55,46.58,46.54,46.58,31100.0,26.4769,26.494,26.4712,26.494,31100.0
2012-06-22 10:35:00,46.58,46.6,46.55,46.57,31700.0,26.494,26.5054,26.4769,26.4883,31700.0
2012-06-22 10:40:00,46.56,46.57,46.52,46.52,26800.0,26.4826,26.4883,26.4598,26.4598,26800.0
2012-06-22 10:45:00,46.52,46.55,46.52,46.52,31800.0,26.4598,26.4769,26.4598,26.4598,31800.0
2012-06-22 10:50:00,46.52,46.56,46.51,46.55,29200.0,26.4598,26.4826,26.4542,26.4769,29200.0
2012-06-22 10:55:00,46.56,46.57,46.54,46.57,30300.0,26.4826,26.4883,26.4712,26.4883,30300.0
2012-06-22 11:00:00,46.57,46.6,46.53,46.6,41300.0,26.4883,26.5054,26.4655,26.5054,41300.0
2012-06-22 11:05:00,46.6,46.6,46.52,46.54,14600.0,26.5054,26.5054,26.4598,26.4712,14600.0
2012-06-22 11:10:00,46.55,46.57,46.55,46.56,14600.0,26.4769,26.4883,26.4769,26.4826,14600.0
2012-06-22 11:15:00,46.57,46.58,46.55,46.58,21700.0,26.4883,26.494,26.4769,26.494,21700.0
2012-06-22 11:20:00,46.59,46.59,46.56,46.56,14100.0,26.4997,26.4997,26.4826,26.4826,14100.0
2012-06-22 11:25:00,46.56,46.56,46.51,46.52,25200.0,26.4826,26.4826,26.4542,26.4598,25200.0
2012-06-22 11:30:00,46.53,46.55,46.52,46.54,15200.0,26.4655,26.4769,26.4598,26.4712,15200.0
2012-06-22 11:35:00,46.53,46.6,46.53,46.6,22400.0,26.4655,26.5054,26.4655,26.5054,22400.0
2012-06-22 11:40:00,46.6,46.66,46.6,46.66,27800.0,26.5054,26.5395,26.5054,26.5395,27800.0
2012-06-22 11:45:00,46.66,46.66,46.6,46.61,23500.0,26.5395,26.5395,26.5054,26.511,23500.0
2012-06-22 11:50:00,46.6,46.61,46.55,46.55,10500.0,26.5054,26.511,26.4769,26.4769,10500.0
2012-06-22 11:55:00,46.56,46.62,46.55,46.62,25500.0,26.4826,26.5167,26.4769,26.5167,25500.0
2012-06-22 12:00:00,46.62,46.63,46.6,46.61,13400.0,26.5167,26.5224,26.5054,26.511,13400.0
2012-06-22 12:05:00,46.6,46.61,46.59,46.6,15300.0,26.5054,26.511,26.4997,26.5054,15300.0
2012-06-22 12:10:00,46.59,46.62,46.59,46.62,13900.0,26.4997,26.5167,26.4997,26.5167,13900.0
2012-06-22 12:15:00,46.62,46.64,46.61,46.64,18200.0,26.5167,26.5281,26.511,26.5281,18200.0
2012-06-22 12:20:00,46.64,46.65,46.63,46.65,23000.0,26.5281,26.5338,26.5224,26.5338,23000.0
2012-06-22 12:25:00,46.65,46.66,46.6,46.6,48100.0,26.5338,26.5395,26.5054,26.5054,48100.0
2012-06-22 12:30:00,46.6,46.6,46.53,46.54,27600.0,26.5054,26.5054,26.4655,26.4712,27600.0
2012-06-22 12:35:00,46.53,46.54,46.49,46.49,16800.0,26.4655,26.4712,26.4428,26.4428,16800.0
2012-06-22 12:40:00,46.5,46.5,46.48,46.49,29700.0,26.4485,26.4485,26.4371,26.4428,29700.0
2012-06-22 12:45:00,46.49,46.51,46.48,46.48,29800.0,26.4428,26.4542,26.4371,26.4371,29800.0
2012-06-22 12:50:00,46.48,46.49,46.47,46.49,12700.0,26.4371,26.4428,26.4314,26.4428,12700.0
2012-06-22 12:55:00,46.49,46.5,46.48,46.5,19600.0,26.4428,26.4485,26.4371,26.4485,19600.0
2012-06-22 13:00:00,46.51,46.54,46.5,46.53,23200.0,26.4542,26.4712,26.4485,26.4655,23200.0
2012-06-22 13:05:00,46.52,46.56,46.52,46.56,12600.0,26.4598,26.4826,26.4598,26.4826,12600.0
2012-06-22 13:10:00,46.56,46.56,46.55,46.56,8200.0,26.4826,26.4826,26.4769,26.4826,8200.0
2012-06-22 13:15:00,46.56,46.57,46.55,46.57,10800.0,26.4826,26.4883,26.4769,26.4883,10800.0
2012-06-22 13:20:00,46.57,46.58,46.54,46.55,31500.0,26.4883,26.494,26.4712,26.4769,31500.0
2012-06-22 13:25:00,46.55,46.55,46.52,46.54,22700.0,26.4769,26.4769,26.4598,26.4712,22700.0
2012-06-22 13:30:00,46.54,46.54,46.52,46.52,14600.0,26.4712,26.4712,26.4598,26.4598,14600.0
2012-06-22 13:35:00,46.53,46.54,46.5,46.54,85400.0,26.4655,26.4712,26.4485,26.4712,85400.0
2012-06-22 13:40:00,46.54,46.55,46.5,46.53,47000.0,26.4712,26.4769,26.4485,26.4655,47000.0
2012-06-22 13:45:00,46.54,46.54,46.48,46.49,48800.0,26.4712,26.4712,26.4371,26.4428,48800.0
2012-06-22 13:50:00,46.49,46.49,46.44,46.46,68400.0,26.4428,26.4428,26.4143,26.4257,68400.0
2012-06-22 13:55:00,46.46,46.48,46.44,46.48,21000.0,26.4257,26.4371,26.4143,26.4371,21000.0
2012-06-22 14:00:00,46.48,46.49,46.47,46.49,12300.0,26.4371,26.4428,26.4314,26.4428,12300.0
2012-06-22 14:05:00,46.48,46.49,46.47,46.49,21800.0,26.4371,26.4428,26.4314,26.4428,21800.0
2012-06-22 14:10:00,46.48,46.48,46.43,46.44,37300.0,26.4371,26.4371,26.4087,26.4143,37300.0
2012-06-22 14:15:00,46.43,46.45,46.43,46.45,32200.0,26.4087,26.42,26.4087,26.42,32200.0
2012-06-22 14:20:00,46.45,46.49,46.45,46.47,41400.0,26.42,26.4428,26.42,26.4314,41400.0
2012-06-22 14:25:00,46.47,46.5,46.47,46.5,31800.0,26.4314,26.4485,26.4314,26.4485,31800.0
2012-06-22 14:30:00,46.5,46.52,46.5,46.51,17400.0,26.4485,26.4598,26.4485,26.4542,17400.0
2012-06-22 14:35:00,46.52,46.52,46.49,46.49,23600.0,26.4598,26.4598,26.4428,26.4428,23600.0
2012-06-22 14:40:00,46.49,46.5,46.48,46.48,26100.0,26.4428,26.4485,26.4371,26.4371,26100.0
2012-06-22 14:45:00,46.48,46.5,46.47,46.5,21700.0,26.4371,26.4485,26.4314,26.4485,21700.0
2012-06-22 14:50:00,46.5,46.52,46.5,46.51,25000.0,26.4485,26.4598,26.4485,26.4542,25000.0
2012-06-22 14:55:00,46.51,46.53,46.51,46.53,38000.0,26.4542,26.4655,26.4542,26.4655,38000.0
2012-06-22 15:00:00,46.53,46.53,46.52,46.53,21900.0,26.4655,26.4655,26.4598,26.4655,21900.0
2012-06-22 15:05:00,46.53,46.53,46.52,46.52,40800.0,26.4655,26.4655,26.4598,26.4598,40800.0
2012-06-22 15:10:00,46.53,46.55,46.52,46.54,38300.0,26.4655,26.4769,26.4598,26.4712,38300.0
2012-06-22 15:15:00,46.54,46.54,46.51,46.52,27500.0,26.4712,26.4712,26.4542,26.4598,27500.0
2012-06-22 15:20:00,46.52,46.54,46.51,46.53,55300.0,26.4598,26.4712,26.4542,26.4655,55300.0
2012-06-22 15:25:00,46.54,46.56,46.53,46.56,30700.0,26.4712,26.4826,26.4655,26.4826,30700.0
2012-06-22 15:30:00,46.55,46.57,46.53,46.53,40300.0,26.4769,26.4883,26.4655,26.4655,40300.0
2012-06-22 15:35:00,46.54,46.54,46.52,46.53,25900.0,26.4712,26.4712,26.4598,26.4655,25900.0
2012-06-22 15:40:00,46.52,46.53,46.51,46.52,34000.0,26.4598,26.4655,26.4542,26.4598,34000.0
2012-06-22 15:45:00,46.52,46.53,46.5,46.52,51400.0,26.4598,26.4655,26.4485,26.4598,51400.0
2012-06-22 15:50:00,46.52,46.56,46.5,46.54,92800.0,26.4598,26.4826,26.4485,26.4712,92800.0
2012-06-22 15:55:00,46.55,46.56,46.51,46.53,333500.0,26.4769,26.4826,26.4542,26.4655,333500.0
2012-06-25 09:30:00,46.36,46.45,46.26,46.31,75600.0,26.3688,26.42,26.312,26.3404,75600.0
2012-06-25 09:35:00,46.31,46.44,46.29,46.43,32000.0,26.3404,26.4143,26.329,26.4087,32000.0
2012-06-25 09:40:00,46.42,46.46,46.39,46.44,18800.0,26.403,26.4257,26.3859,26.4143,18800.0
2012-06-25 09:45:00,46.43,46.44,46.33,46.33,69500.0,26.4087,26.4143,26.3518,26.3518,69500.0
2012-06-25 09:50:00,46.34,46.34,46.24,46.24,86800.0,26.3575,26.3575,26.3006,26.3006,86800.0
2012-06-25 09:55:00,46.24,46.32,46.19,46.32,160600.0,26.3006,26.3461,26.2722,26.3461,160600.0
2012-06-25 10:00:00,46.32,46.39,46.3,46.32,65400.0,26.3461,26.3859,26.3347,26.3461,65400.0
2012-06-25 10:05:00,46.32,46.34,46.27,46.28,67200.0,26.3461,26.3575,26.3177,26.3233,67200.0
2012-06-25 10:10:00,46.28,46.31,46.27,46.28,50500.0,26.3233,26.3404,26.3177,26.3233,50500.0
2012-06-25 10:15:00,46.29,46.31,46.27,46.3,42700.0,26.329,26.3404,26.3177,26.3347,42700.0
2012-06-25 10:20:00,46.29,46.3,46.25,46.27,45400.0,26.329,26.3347,26.3063,26.3177,45400.0
2012-06-25 10:25:00,46.26,46.26,46.22,46.23,44500.0,26.312,26.312,26.2892,26.2949,44500.0
2012-06-25 10:30:00,46.22,46.27,46.22,46.27,21800.0,26.2892,26.3177,26.2892,26.3177,21800.0
2012-06-25 10:35:00,46.27,46.3,46.23,46.24,48900.0,26.3177,26.3347,26.2949,26.3006,48900.0
2012-06-25 10:40:00,46.23,46.25,46.22,46.24,26600.0,26.2949,26.3063,26.2892,26.3006,26600.0
2012-06-25 10:45:00,46.23,46.24,46.2,46.2,36200.0,26.2949,26.3006,26.2778,26.2778,36200.0
2012-06-25 10:50:00,46.2,46.2,46.17,46.18,20000.0,26.2778,26.2778,26.2608,26.2665,20000.0
2012-06-25 10:55:00,46.18,46.2,46.18,46.2,27300.0,26.2665,26.2778,26.2665,26.2778,27300.0
2012-06-25 11:00:00,46.2,46.23,46.19,46.22,27700.0,26.2778,26.2949,26.2722,26.2892,27700.0
2012-06-25 11:05:00,46.22,46.26,46.21,46.26,28100.0,26.2892,26.312,26.2835,26.312,28100.0
2012-06-25 11:10:00,46.25,46.27,46.21,46.21,25000.0,26.3063,26.3177,26.2835,26.2835,25000.0
2012-06-25 11:15:00,46.21,46.22,46.2,46.2,15100.0,26.2835,26.2892,26.2778,26.2778,15100.0
2012-06-25 11:20:00,46.21,46.21,46.18,46.18,18800.0,26.2835,26.2835,26.2665,26.2665,18800.0
2012-06-25 11:25:00,46.19,46.22,46.18,46.22,34000.0,26.2722,26.2892,26.2665,26.2892,34000.0
2012-06-25 11:30:00,46.22,46.23,46.18,46.19,50600.0,26.2892,26.2949,26.2665,26.2722,50600.0
2012-06-25 11:35:00,46.19,46.21,46.17,46.18,30100.0,26.2722,26.2835,26.2608,26.2665,30100.0
2012-06-25 11:40:00,46.17,46.17,46.15,46.15,28000.0,26.2608,26.2608,26.2494,26.2494,28000.0
2012-06-25 11:45:00,46.15,46.16,46.15,46.15,19700.0,26.2494,26.2551,26.2494,26.2494,19700.0
2012-06-25 11:50:00,46.15,46.17,46.15,46.17,21500.0,26.2494,26.2608,26.2494,26.2608,21500.0
2012-06-25 11:55:00,46.17,46.18,46.13,46.15,37700.0,26.2608,26.2665,26.238,26.2494,37700.0
2012-06-25 12:00:00,46.13,46.16,46.13,46.15,20500.0,26.238,26.2551,26.238,26.2494,20500.0
2012-06-25 12:05:00,46.15,46.16,46.13,46.13,26300.0,26.2494,26.2551,26.238,26.238,26300.0
2012-06-25 12:10:00,46.14,46.16,46.13,46.15,45400.0,26.2437,26.2551,26.238,26.2494,45400.0
2012-06-25 12:15:00,46.15,46.16,46.15,46.16,18600.0,26.2494,26.2551,26.2494,26.2551,18600.0
2012-06-25 12:20:00,46.16,46.16,46.13,46.14,28500.0,26.2551,26.2551,26.238,26.2437,28500.0
2012-06-25 12:25:00,46.14,46.15,46.14,46.14,10300.0,26.2437,26.2494,26.2437,26.2437,10300.0
2012-06-25 12:30:00,46.14,46.16,46.13,46.16,33100.0,26.2437,26.2551,26.238,26.2551,33100.0
2012-06-25 12:35:00,46.16,46.16,46.14,46.15,24300.0,26.2551,26.2551,26.2437,26.2494,24300.0
2012-06-25 12:40:00,46.15,46.17,46.15,46.17,24900.0,26.2494,26.2608,26.2494,26.2608,24900.0
2012-06-25 12:45:00,46.16,46.17,46.16,46.16,20600.0,26.2551,26.2608,26.2551,26.2551,20600.0
2012-06-25 12:50:00,46.16,46.17,46.15,46.15,23500.0,26.2551,26.2608,26.2494,26.2494,23500.0
2012-06-25 12:55:00,46.16,46.18,46.15,46.16,77800.0,26.2551,26.2665,26.2494,26.2551,77800.0
2012-06-25 13:00:00,46.16,46.19,46.15,46.18,37700.0,26.2551,26.2722,26.2494,26.2665,37700.0
2012-06-25 13:05:00,46.18,46.18,46.16,46.17,13000.0,26.2665,26.2665,26.2551,26.2608,13000.0
2012-06-25 13:10:00,46.18,46.22,46.18,46.2,20800.0,26.2665,26.2892,26.2665,26.2778,20800.0
2012-06-25 13:15:00,46.2,46.2,46.18,46.18,33800.0,26.2778,26.2778,26.2665,26.2665,33800.0
2012-06-25 13:20:00,46.19,46.27,46.18,46.23,129900.0,26.2722,26.3177,26.2665,26.2949,129900.0
2012-06-25 13:25:00,46.22,46.26,46.21,46.26,48400.0,26.2892,26.312,26.2835,26.312,48400.0
2012-06-25 13:30:00,46.27,46.34,46.26,46.32,73600.0,26.3177,26.3575,26.312,26.3461,73600.0
2012-06-25 13:35:00,46.33,46.34,46.28,46.28,32600.0,26.3518,26.3575,26.3233,26.3233,32600.0
2012-06-25 13:40:00,46.29,46.29,46.25,46.26,48700.0,26.329,26.329,26.3063,26.312,48700.0
2012-06-25 13:45:00,46.26,46.3,46.25,46.27,27600.0,26.312,26.3347,26.3063,26.3177,27600.0
2012-06-25 13:50:00,46.27,46.3,46.26,46.29,35600.0,26.3177,26.3347,26.312,26.329,35600.0
2012-06-25 13:55:00,46.29,46.3,46.28,46.28,12900.0,26.329,26.3347,26.3233,26.3233,12900.0
2012-06-25 14:00:00,46.29,46.31,46.29,46.3,18800.0,26.329,26.3404,26.329,26.3347,18800.0
2012-06-25 14:05:00,46.31,46.31,46.29,46.31,16100.0,26.3404,26.3404,26.329,26.3404,16100.0
2012-06-25 14:10:00,46.3,46.32,46.3,46.31,22800.0,26.3347,26.3461,26.3347,26.3404,22800.0
2012-06-25 14:15:00,46.32,46.36,46.31,46.34,29700.0,26.3461,26.3688,26.3404,26.3575,29700.0
2012-06-25 14:20:00,46.33,46.34,46.32,46.32,8400.0,26.3518,26.3575,26.3461,26.3461,8400.0
2012-06-25 14:25:00,46.32,46.35,46.32,46.33,20200.0,26.3461,26.3632,26.3461,26.3518,20200.0
2012-06-25 14:30:00,46.33,46.37,46.33,46.36,39900.0,26.3518,26.3745,26.3518,26.3688,39900.0
2012-06-25 14:35:00,46.36,46.37,46.35,46.36,87900.0,26.3688,26.3745,26.3632,26.3688,87900.0
2012-06-25 14:40:00,46.36,46.39,46.36,46.37,30700.0,26.3688,26.3859,26.3688,26.3745,30700.0
2012-06-25 14:45:00,46.37,46.4,46.37,46.38,101400.0,26.3745,26.3916,26.3745,26.3802,101400.0
2012-06-25 14:50:00,46.38,46.39,46.38,46.38,29400.0,26.3802,26.3859,26.3802,26.3802,29400.0
2012-06-25 14:55:00,46.39,46.39,46.36,46.36,32900.0,26.3859,26.3859,26.3688,26.3688,32900.0
2012-06-25 15:00:00,46.35,46.36,46.34,46.34,60100.0,26.3632,26.3688,26.3575,26.3575,60100.0
2012-06-25 15:05:00,46.34,46.35,46.33,46.34,65900.0,26.3575,26.3632,26.3518,26.3575,65900.0
2012-06-25 15:10:00,46.34,46.35,46.32,46.33,49100.0,26.3575,26.3632,26.3461,26.3518,49100.0
2012-06-25 15:15:00,46.32,46.33,46.28,46.28,29200.0,26.3461,26.3518,26.3233,26.3233,29200.0
2012-06-25 15:20:00,46.29,46.29,46.26,46.27,53200.0,26.329,26.329,26.312,26.3177,53200.0
2012-06-25 15:25:00,46.27,46.3,46.25,46.29,72700.0,26.3177,26.3347,26.3063,26.329,72700.0
2012-06-25 15:30:00,46.29,46.29,46.26,46.28,44900.0,26.329,26.329,26.312,26.3233,44900.0
2012-06-25 15:35:00,46.27,46.3,46.27,46.29,82200.0,26.3177,26.3347,26.3177,26.329,82200.0
2012-06-25 15:40:00,46.29,46.31,46.29,46.3,60300.0,26.329,26.3404,26.329,26.3347,60300.0
2012-06-25 15:45:00,46.29,46.32,46.29,46.31,81600.0,26.329,26.3461,26.329,26.3404,81600.0
2012-06-25 15:50:00,46.32,46.32,46.24,46.26,155800.0,26.3461,26.3461,26.3006,26.312,155800.0
2012-06-25 15:55:00,46.27,46.29,46.25,46.25,201800.0,26.3177,26.329,26.3063,26.3063,201800.0
2012-06-26 09:30:00,46.38,46.42,46.27,46.32,91900.0,26.3802,26.403,26.3177,26.3461,91900.0
2012-06-26 09:35:00,46.32,46.38,46.31,46.35,83000.0,26.3461,26.3802,26.3404,26.3632,83000.0
2012-06-26 09:40:00,46.36,46.37,46.33,46.33,28600.0,26.3688,26.3745,26.3518,26.3518,28600.0
2012-06-26 09:45:00,46.34,46.45,46.33,46.45,45000.0,26.3575,26.42,26.3518,26.42,45000.0
2012-06-26 09:50:00,46.45,46.5,46.44,46.49,52000.0,26.42,26.4485,26.4143,26.4428,52000.0
2012-06-26 09:55:00,46.48,46.49,46.41,46.41,41500.0,26.4371,26.4428,26.3973,26.3973,41500.0
2012-06-26 10:00:00,46.39,46.42,46.32,46.33,56500.0,26.3859,26.403,26.3461,26.3518,56500.0
2012-06-26 10:05:00,46.32,46.32,46.27,46.3,68000.0,26.3461,26.3461,26.3177,26.3347,68000.0
2012-06-26 10:10:00,46.31,46.33,46.3,46.31,37300.0,26.3404,26.3518,26.3347,26.3404,37300.0
2012-06-26 10:15:00,46.32,46.33,46.29,46.29,44100.0,26.3461,26.3518,26.329,26.329,44100.0
2012-06-26 10:20:00,46.3,46.32,46.26,46.27,52800.0,26.3347,26.3461,26.312,26.3177,52800.0
2012-06-26 10:25:00,46.27,46.29,46.25,46.25,24700.0,26.3177,26.329,26.3063,26.3063,24700.0
2012-06-26 10:30:00,46.26,46.31,46.25,46.29,68200.0,26.312,26.3404,26.3063,26.329,68200.0
2012-06-26 10:35:00,46.29,46.33,46.27,46.29,50600.0,26.329,26.3518,26.3177,26.329,50600.0
2012-06-26 10:40:00,46.3,46.3,46.23,46.25,35300.0,26.3347,26.3347,26.2949,26.3063,35300.0
2012-06-26 10:45:00,46.25,46.25,46.19,46.21,39600.0,26.3063,26.3063,26.2722,26.2835,39600.0
2012-06-26 10:50:00,46.21,46.28,46.19,46.27,56900.0,26.2835,26.3233,26.2722,26.3177,56900.0
2012-06-26 10:55:00,46.27,46.28,46.22,46.23,44900.0,26.3177,26.3233,26.2892,26.2949,44900.0
2012-06-26 11:00:00,46.24,46.3,46.23,46.3,27200.0,26.3006,26.3347,26.2949,26.3347,27200.0
2012-06-26 11:05:00,46.29,46.3,46.19,46.24,82500.0,26.329,26.3347,26.2722,26.3006,82500.0
2012-06-26 11:10:00,46.25,46.26,46.2,46.25,31300.0,26.3063,26.312,26.2778,26.3063,31300.0
2012-06-26 11:15:00,46.26,46.3,46.26,46.3,41500.0,26.312,26.3347,26.312,26.3347,41500.0
2012-06-26 11:20:00,46.31,46.32,46.29,46.29,35600.0,26.3404,26.3461,26.329,26.329,35600.0
2012-06-26 11:25:00,46.29,46.31,46.28,46.31,19200.0,26.329,26.3404,26.3233,26.3404,19200.0
2012-06-26 11:30:00,46.31,46.33,46.3,46.33,12600.0,26.3404,26.3518,26.3347,26.3518,12600.0
2012-06-26 11:35:00,46.33,46.35,46.32,46.35,24800.0,26.3518,26.3632,26.3461,26.3632,24800.0
2012-06-26 11:40:00,46.34,46.38,46.34,46.37,26500.0,26.3575,26.3802,26.3575,26.3745,26500.0
2012-06-26 11:45:00,46.38,46.41,46.37,46.4,15600.0,26.3802,26.3973,26.3745,26.3916,15600.0
2012-06-26 11:50:00,46.41,46.47,46.41,46.47,51500.0,26.3973,26.4314,26.3973,26.4314,51500.0
2012-06-26 11:55:00,46.47,46.49,46.46,46.47,22400.0,26.4314,26.4428,26.4257,26.4314,22400.0
2012-06-26 12:00:00,46.48,46.48,46.43,46.46,53700.0,26.4371,26.4371,26.4087,26.4257,53700.0
2012-06-26 12:05:00,46.46,46.49,46.45,46.47,19800.0,26.4257,26.4428,26.42,26.4314,19800.0
2012-06-26 12:10:00,46.47,46.52,46.47,46.51,20800.0,26.4314,26.4598,26.4314,26.4542,20800.0
2012-06-26 12:15:00,46.51,46.53,46.49,46.49,32800.0,26.4542,26.4655,26.4428,26.4428,32800.0
2012-06-26 12:20:00,46.49,46.49,46.47,46.49,22900.0,26.4428,26.4428,26.4314,26.4428,22900.0
2012-06-26 12:25:00,46.48,46.49,46.45,46.46,11500.0,26.4371,26.4428,26.42,26.4257,11500.0
2012-06-26 12:30:00,46.45,46.48,46.45,46.46,39000.0,26.42,26.4371,26.42,26.4257,39000.0
2012-06-26 12:35:00,46.46,46.49,46.46,46.48,25900.0,26.4257,26.4428,26.4257,26.4371,25900.0
2012-06-26 12:40:00,46.48,46.5,46.48,46.5,16200.0,26.4371,26.4485,26.4371,26.4485,16200.0
2012-06-26 12:45:00,46.49,46.52,46.49,46.52,31000.0,26.4428,26.4598,26.4428,26.4598,31000.0
2012-06-26 12:50:00,46.51,46.52,46.5,46.51,15900.0,26.4542,26.4598,26.4485,26.4542,15900.0
2012-06-26 12:55:00,46.51,46.52,46.5,46.5,11400.0,26.4542,26.4598,26.4485,26.4485,11400.0
2012-06-26 13:00:00,46.51,46.51,46.49,46.49,5700.0,26.4542,26.4542,26.4428,26.4428,5700.0
2012-06-26 13:05:00,46.49,46.5,46.46,46.47,15700.0,26.4428,26.4485,26.4257,26.4314,15700.0
2012-06-26 13:10:00,46.47,46.51,46.46,46.5,35600.0,26.4314,26.4542,26.4257,26.4485,35600.0
2012-06-26 13:15:00,46.51,46.51,46.49,46.49,16700.0,26.4542,26.4542,26.4428,26.4428,16700.0
2012-06-26 13:20:00,46.49,46.5,46.49,46.49,14500.0,26.4428,26.4485,26.4428,26.4428,14500.0
2012-06-26 13:25:00,46.49,46.49,46.44,46.44,51900.0,26.4428,26.4428,26.4143,26.4143,51900.0
2012-06-26 13:30:00,46.44,46.45,46.41,46.43,27600.0,26.4143,26.42,26.3973,26.4087,27600.0
2012-06-26 13:35:00,46.44,46.46,46.43,46.46,11200.0,26.4143,26.4257,26.4087,26.4257,11200.0
2012-06-26 13:40:00,46.46,46.46,46.44,46.44,17400.0,26.4257,26.4257,26.4143,26.4143,17400.0
2012-06-26 13:45:00,46.45,46.48,46.44,46.48,27000.0,26.42,26.4371,26.4143,26.4371,27000.0
2012-06-26 13:50:00,46.48,46.49,46.47,46.48,19800.0,26.4371,26.4428,26.4314,26.4371,19800.0
2012-06-26 13:55:00,46.49,46.49,46.46,46.46,17600.0,26.4428,26.4428,26.4257,26.4257,17600.0
2012-06-26 14:00:00,46.46,46.48,46.44,46.44,22200.0,26.4257,26.4371,26.4143,26.4143,22200.0
2012-06-26 14:05:00,46.44,46.45,46.43,46.44,21900.0,26.4143,26.42,26.4087,26.4143,21900.0
2012-06-26 14:10:00,46.45,46.51,46.45,46.51,28300.0,26.42,26.4542,26.42,26.4542,28300.0
2012-06-26 14:15:00,46.5,46.51,46.45,46.47,43200.0,26.4485,26.4542,26.42,26.4314,43200.0
2012-06-26 14:20:00,46.47,46.51,46.46,46.47,72500.0,26.4314,26.4542,26.4257,26.4314,72500.0
2012-06-26 14:25:00,46.47,46.48,46.43,46.43,24100.0,26.4314,26.4371,26.4087,26.4087,24100.0
2012-06-26 14:30:00,46.43,46.44,46.41,46.43,22700.0,26.4087,26.4143,26.3973,26.4087,22700.0
2012-06-26 14:35:00,46.44,46.45,46.43,46.44,19700.0,26.4143,26.42,26.4087,26.4143,19700.0
2012-06-26 14:40:00,46.44,46.47,46.44,46.47,16200.0,26.4143,26.4314,26.4143,26.4314,16200.0
2012-06-26 14:45:00,46.46,46.48,46.44,46.45,32300.0,26.4257,26.4371,26.4143,26.42,32300.0
2012-06-26 14:50:00,46.44,46.45,46.38,46.39,48700.0,26.4143,26.42,26.3802,26.3859,48700.0
2012-06-26 14:55:00,46.4,46.44,46.39,46.43,21900.0,26.3916,26.4143,26.3859,26.4087,21900.0
2012-06-26 15:00:00,46.44,46.46,46.43,46.45,17700.0,26.4143,26.4257,26.4087,26.42,17700.0
2012-06-26 15:05:00,46.45,46.49,46.45,46.49,30600.0,26.42,26.4428,26.42,26.4428,30600.0
2012-06-26 15:10:00,46.49,46.51,46.48,46.5,20000.0,26.4428,26.4542,26.4371,26.4485,20000.0
2012-06-26 15:15:00,46.5,46.52,46.5,46.51,18000.0,26.4485,26.4598,26.4485,26.4542,18000.0
2012-06-26 15:20:00,46.52,46.52,46.5,46.52,22100.0,26.4598,26.4598,26.4485,26.4598,22100.0
2012-06-26 15:25:00,46.52,46.52,46.46,46.49,33100.0,26.4598,26.4598,26.4257,26.4428,33100.0
2012-06-26 15:30:00,46.49,46.5,46.46,46.48,36800.0,26.4428,26.4485,26.4257,26.4371,36800.0
2012-06-26 15:35:00,46.48,46.49,46.45,46.45,43000.0,26.4371,26.4428,26.42,26.42,43000.0
2012-06-26 15:40:00,46.46,46.46,46.44,46.45,43900.0,26.4257,26.4257,26.4143,26.42,43900.0
2012-06-26 15:45:00,46.45,46.45,46.41,46.41,45400.0,26.42,26.42,26.3973,26.3973,45400.0
2012-06-26 15:50:00,46.42,46.44,46.41,46.42,117200.0,26.403,26.4143,26.3973,26.403,117200.0
2012-06-26 15:55:00,46.42,46.42,46.34,46.34,220300.0,26.403,26.403,26.3575,26.3575,220300.0
2012-06-27 09:30:00,46.42,46.54,46.42,46.52,81300.0,26.403,26.4712,26.403,26.4598,81300.0
2012-06-27 09:35:00,46.51,46.56,46.5,46.55,38900.0,26.4542,26.4826,26.4485,26.4769,38900.0
2012-06-27 09:40:00,46.54,46.6,46.53,46.6,37000.0,26.4712,26.5054,26.4655,26.5054,37000.0
2012-06-27 09:45:00,46.6,46.62,46.58,46.59,29500.0,26.5054,26.5167,26.494,26.4997,29500.0
2012-06-27 09:50:00,46.6,46.65,46.59,46.63,13100.0,26.5054,26.5338,26.4997,26.5224,13100.0
2012-06-27 09:55:00,46.64,46.72,46.64,46.71,22900.0,26.5281,26.5736,26.5281,26.5679,22900.0
2012-06-27 10:00:00,46.71,46.71,46.65,46.7,22200.0,26.5679,26.5679,26.5338,26.5622,22200.0
2012-06-27 10:05:00,46.71,46.77,46.7,46.71,90600.0,26.5679,26.602,26.5622,26.5679,90600.0
2012-06-27 10:10:00,46.72,46.78,46.72,46.76,24800.0,26.5736,26.6077,26.5736,26.5964,24800.0
2012-06-27 10:15:00,46.75,46.75,46.7,46.73,25400.0,26.5907,26.5907,26.5622,26.5793,25400.0
2012-06-27 10:20:00,46.73,46.77,46.72,46.75,27000.0,26.5793,26.602,26.5736,26.5907,27000.0
2012-06-27 10:25:00,46.76,46.78,46.74,46.75,20400.0,26.5964,26.6077,26.585,26.5907,20400.0
2012-06-27 10:30:00,46.74,46.79,46.71,46.79,31800.0,26.585,26.6134,26.5679,26.6134,31800.0
2012-06-27 10:35:00,46.79,46.82,46.79,46.82,23900.0,26.6134,26.6305,26.6134,26.6305,23900.0
2012-06-27 10:40:00,46.82,46.83,46.8,46.82,28100.0,26.6305,26.6362,26.6191,26.6305,28100.0
2012-06-27 10:45:00,46.82,46.86,46.81,46.85,89100.0,26.6305,26.6532,26.6248,26.6475,89100.0
2012-06-27 10:50:00,46.84,46.87,46.82,46.83,33400.0,26.6419,26.6589,26.6305,26.6362,33400.0
2012-06-27 10:55:00,46.82,46.83,46.75,46.77,34000.0,26.6305,26.6362,26.5907,26.602,34000.0
2012-06-27 11:00:00,46.77,46.77,46.71,46.74,53900.0,26.602,26.602,26.5679,26.585,53900.0
2012-06-27 11:05:00,46.74,46.74,46.69,46.7,22200.0,26.585,26.585,26.5565,26.5622,22200.0
2012-06-27 11:10:00,46.7,46.7,46.65,46.66,34400.0,26.5622,26.5622,26.5338,26.5395,34400.0
2012-06-27 11:15:00,46.66,46.67,46.64,46.67,21000.0,26.5395,26.5452,26.5281,26.5452,21000.0
2012-06-27 11:20:00,46.67,46.67,46.63,46.64,23300.0,26.5452,26.5452,26.5224,26.5281,23300.0
2012-06-27 11:25:00,46.64,46.66,46.6,46.66,19900.0,26.5281,26.5395,26.5054,26.5395,19900.0
2012-06-27 11:30:00,46.66,46.69,46.65,46.66,29900.0,26.5395,26.5565,26.5338,26.5395,29900.0
2012-06-27 11:35:00,46.67,46.72,46.66,46.72,51700.0,26.5452,26.5736,26.5395,26.5736,51700.0
2012-06-27 11:40:00,46.7,46.73,46.69,46.69,35100.0,26.5622,26.5793,26.5565,26.5565,35100.0
2012-06-27 11:45:00,46.7,46.75,46.69,46.72,23200.0,26.5622,26.5907,26.5565,26.5736,23200.0
2012-06-27 11:50:00,46.72,46.72,46.68,46.69,13300.0,26.5736,26.5736,26.5509,26.5565,13300.0
2012-06-27 11:55:00,46.68,46.69,46.65,46.65,16600.0,26.5509,26.5565,26.5338,26.5338,16600.0
2012-06-27 12:00:00,46.64,46.67,46.64,46.65,28200.0,26.5281,26.5452,26.5281,26.5338,28200.0
2012-06-27 12:05:00,46.65,46.68,46.64,46.65,22100.0,26.5338,26.5509,26.5281,26.5338,22100.0
2012-06-27 12:10:00,46.65,46.66,46.64,46.66,16300.0,26.5338,26.5395,26.5281,26.5395,16300.0
2012-06-27 12:15:00,46.66,46.66,46.64,46.65,16400.0,26.5395,26.5395,26.5281,26.5338,16400.0
2012-06-27 12:20:00,46.66,46.69,46.65,46.69,26000.0,26.5395,26.5565,26.5338,26.5565,26000.0
2012-06-27 12:25:00,46.69,46.72,46.69,46.72,20800.0,26.5565,26.5736,26.5565,26.5736,20800.0
2012-06-27 12:30:00,46.72,46.72,46.68,46.7,27800.0,26.5736,26.5736,26.5509,26.5622,27800.0
2012-06-27 12:35:00,46.71,46.72,46.69,46.69,13500.0,26.5679,26.5736,26.5565,26.5565,13500.0
2012-06-27 12:40:00,46.7,46.7,46.69,46.7,4800.0,26.5622,26.5622,26.5565,26.5622,4800.0
2012-06-27 12:45:00,46.69,46.7,46.69,46.69,6800.0,26.5565,26.5622,26.5565,26.5565,6800.0
2012-06-27 12:50:00,46.7,46.7,46.66,46.66,19600.0,26.5622,26.5622,26.5395,26.5395,19600.0
2012-06-27 12:55:00,46.66,46.67,46.65,46.66,28100.0,26.5395,26.5452,26.5338,26.5395,28100.0
2012-06-27 13:00:00,46.66,46.66,46.65,46.65,3700.0,26.5395,26.5395,26.5338,26.5338,3700.0
2012-06-27 13:05:00,46.66,46.66,46.61,46.64,50500.0,26.5395,26.5395,26.511,26.5281,50500.0
2012-06-27 13:10:00,46.64,46.66,46.64,46.65,5000.0,26.5281,26.5395,26.5281,26.5338,5000.0
2012-06-27 13:15:00,46.65,46.65,46.63,46.63,9100.0,26.5338,26.5338,26.5224,26.5224,9100.0
2012-06-27 13:20:00,46.64,46.66,46.63,46.65,23800.0,26.5281,26.5395,26.5224,26.5338,23800.0
2012-06-27 13:25:00,46.66,46.67,46.65,46.65,14300.0,26.5395,26.5452,26.5338,26.5338,14300.0
2012-06-27 13:30:00,46.65,46.69,46.65,46.69,17700.0,26.5338,26.5565,26.5338,26.5565,17700.0
2012-06-27 13:35:00,46.68,46.69,46.66,46.69,19800.0,26.5509,26.5565,26.5395,26.5565,19800.0
2012-06-27 13:40:00,46.69,46.71,46.68,46.71,22500.0,26.5565,26.5679,26.5509,26.5679,22500.0
2012-06-27 13:45:00,46.7,46.71,46.7,46.7,10600.0,26.5622,26.5679,26.5622,26.5622,10600.0
2012-06-27 13:50:00,46.71,46.71,46.7,46.71,5500.0,26.5679,26.5679,26.5622,26.5679,5500.0
2012-06-27 13:55:00,46.71,46.71,46.67,46.69,45700.0,26.5679,26.5679,26.5452,26.5565,45700.0
2012-06-27 14:00:00,46.69,46.72,46.68,46.72,20100.0,26.5565,26.5736,26.5509,26.5736,20100.0
2012-06-27 14:05:00,46.71,46.71,46.7,46.71,21400.0,26.5679,26.5679,26.5622,26.5679,21400.0
2012-06-27 14:10:00,46.71,46.71,46.7,46.71,6500.0,26.5679,26.5679,26.5622,26.5679,6500.0
2012-06-27 14:15:00,46.7,46.72,46.7,46.7,18600.0,26.5622,26.5736,26.5622,26.5622,18600.0
2012-06-27 14:20:00,46.71,46.71,46.7,46.7,9300.0,26.5679,26.5679,26.5622,26.5622,9300.0
2012-06-27 14:25:00,46.71,46.71,46.7,46.7,9000.0,26.5679,26.5679,26.5622,26.5622,9000.0
2012-06-27 14:30:00,46.7,46.71,46.68,46.71,27800.0,26.5622,26.5679,26.5509,26.5679,27800.0
2012-06-27 14:35:00,46.71,46.72,46.7,46.72,10800.0,26.5679,26.5736,26.5622,26.5736,10800.0
2012-06-27 14:40:00,46.72,46.72,46.69,46.7,19000.0,26.5736,26.5736,26.5565,26.5622,19000.0
2012-06-27 14:45:00,46.69,46.72,46.69,46.7,17200.0,26.5565,26.5736,26.5565,26.5622,17200.0
2012-06-27 14:50:00,46.7,46.72,46.69,46.69,24500.0,26.5622,26.5736,26.5565,26.5565,24500.0
2012-06-27 14:55:00,46.7,46.71,46.67,46.68,14000.0,26.5622,26.5679,26.5452,26.5509,14000.0
2012-06-27 15:00:00,46.68,46.69,46.66,46.66,13300.0,26.5509,26.5565,26.5395,26.5395,13300.0
2012-06-27 15:05:00,46.67,46.69,46.66,46.67,27500.0,26.5452,26.5565,26.5395,26.5452,27500.0
2012-06-27 15:10:00,46.68,46.69,46.67,46.69,16800.0,26.5509,26.5565,26.5452,26.5565,16800.0
2012-06-27 15:15:00,46.69,46.69,46.68,46.68,16100.0,26.5565,26.5565,26.5509,26.5509,16100.0
2012-06-27 15:20:00,46.69,46.72,46.68,46.69,82200.0,26.5565,26.5736,26.5509,26.5565,82200.0
2012-06-27 15:25:00,46.69,46.73,46.69,46.71,76400.0,26.5565,26.5793,26.5565,26.5679,76400.0
2012-06-27 15:30:00,46.71,46.71,46.67,46.67,40200.0,26.5679,26.5679,26.5452,26.5452,40200.0
2012-06-27 15:35:00,46.67,46.67,46.63,46.65,37600.0,26.5452,26.5452,26.5224,26.5338,37600.0
2012-06-27 15:40:00,46.65,46.68,46.61,46.61,64400.0,26.5338,26.5509,26.511,26.511,64400.0
2012-06-27 15:45:00,46.61,46.62,46.59,46.6,40500.0,26.511,26.5167,26.4997,26.5054,40500.0
2012-06-27 15:50:00,46.59,46.63,46.59,46.59,68900.0,26.4997,26.5224,26.4997,26.4997,68900.0
2012-06-27 15:55:00,46.59,46.6,46.56,46.59,150800.0,26.4997,26.5054,26.4826,26.4997,150800.0
2012-06-28 09:30:00,46.43,46.57,46.42,46.54,67900.0,26.4087,26.4883,26.403,26.4712,67900.0
2012-06-28 09:35:00,46.54,46.54,46.35,46.36,73500.0,26.4712,26.4712,26.3632,26.3688,73500.0
2012-06-28 09:40:00,46.36,46.36,46.21,46.22,65400.0,26.3688,26.3688,26.2835,26.2892,65400.0
2012-06-28 09:45:00,46.21,46.28,46.2,46.27,51300.0,26.2835,26.3233,26.2778,26.3177,51300.0
2012-06-28 09:50:00,46.27,46.29,46.2,46.2,47300.0,26.3177,26.329,26.2778,26.2778,47300.0
2012-06-28 09:55:00,46.2,46.21,46.1,46.14,83800.0,26.2778,26.2835,26.221,26.2437,83800.0
2012-06-28 10:00:00,46.13,46.21,46.13,46.21,50700.0,26.238,26.2835,26.238,26.2835,50700.0
2012-06-28 10:05:00,46.21,46.24,46.19,46.23,78800.0,26.2835,26.3006,26.2722,26.2949,78800.0
2012-06-28 10:10:00,46.23,46.29,46.21,46.25,27900.0,26.2949,26.329,26.2835,26.3063,27900.0
2012-06-28 10:15:00,46.25,46.26,46.21,46.25,34900.0,26.3063,26.312,26.2835,26.3063,34900.0
2012-06-28 10:20:00,46.25,46.26,46.21,46.22,35000.0,26.3063,26.312,26.2835,26.2892,35000.0
2012-06-28 10:25:00,46.21,46.23,46.2,46.22,47900.0,26.2835,26.2949,26.2778,26.2892,47900.0
2012-06-28 10:30:00,46.21,46.28,46.2,46.28,44600.0,26.2835,26.3233,26.2778,26.3233,44600.0
2012-06-28 10:35:00,46.28,46.28,46.23,46.25,31800.0,26.3233,26.3233,26.2949,26.3063,31800.0
2012-06-28 10:40:00,46.24,46.25,46.19,46.21,18000.0,26.3006,26.3063,26.2722,26.2835,18000.0
2012-06-28 10:45:00,46.21,46.22,46.18,46.18,38300.0,26.2835,26.2892,26.2665,26.2665,38300.0
2012-06-28 10:50:00,46.18,46.21,46.16,46.21,42800.0,26.2665,26.2835,26.2551,26.2835,42800.0
2012-06-28 10:55:00,46.21,46.21,46.17,46.21,23400.0,26.2835,26.2835,26.2608,26.2835,23400.0
2012-06-28 11:00:00,46.22,46.24,46.19,46.24,27100.0,26.2892,26.3006,26.2722,26.3006,27100.0
2012-06-28 11:05:00,46.24,46.28,46.24,46.25,19000.0,26.3006,26.3233,26.3006,26.3063,19000.0
2012-06-28 11:10:00,46.26,46.27,46.25,46.26,21400.0,26.312,26.3177,26.3063,26.312,21400.0
2012-06-28 11:15:00,46.26,46.28,46.24,46.28,21400.0,26.312,26.3233,26.3006,26.3233,21400.0
2012-06-28 11:20:00,46.28,46.3,46.28,46.29,30100.0,26.3233,26.3347,26.3233,26.329,30100.0
2012-06-28 11:25:00,46.29,46.29,46.27,46.27,12400.0,26.329,26.329,26.3177,26.3177,12400.0
2012-06-28 11:30:00,46.28,46.34,46.28,46.3,25200.0,26.3233,26.3575,26.3233,26.3347,25200.0
2012-06-28 11:35:00,46.29,46.32,46.29,46.3,11700.0,26.329,26.3461,26.329,26.3347,11700.0
2012-06-28 11:40:00,46.3,46.32,46.29,46.31,24600.0,26.3347,26.3461,26.329,26.3404,24600.0
2012-06-28 11:45:00,46.31,46.31,46.3,46.3,11200.0,26.3404,26.3404,26.3347,26.3347,11200.0
2012-06-28 11:50:00,46.3,46.33,46.3,46.33,13500.0,26.3347,26.3518,26.3347,26.3518,13500.0
2012-06-28 11:55:00,46.32,46.34,46.32,46.34,9400.0,26.3461,26.3575,26.3461,26.3575,9400.0
2012-06-28 12:00:00,46.34,46.36,46.33,46.36,9600.0,26.3575,26.3688,26.3518,26.3688,9600.0
2012-06-28 12:05:00,46.36,46.37,46.34,46.35,20900.0,26.3688,26.3745,26.3575,26.3632,20900.0
2012-06-28 12:10:00,46.36,46.36,46.34,46.34,13900.0,26.3688,26.3688,26.3575,26.3575,13900.0
2012-06-28 12:15:00,46.34,46.35,46.31,46.31,12200.0,26.3575,26.3632,26.3404,26.3404,12200.0
2012-06-28 12:20:00,46.31,46.34,46.31,46.34,28400.0,26.3404,26.3575,26.3404,26.3575,28400.0
2012-06-28 12:25:00,46.34,46.36,46.33,46.35,5400.0,26.3575,26.3688,26.3518,26.3632,5400.0
2012-06-28 12:30:00,46.35,46.35,46.33,46.33,6200.0,26.3632,26.3632,26.3518,26.3518,6200.0
2012-06-28 12:35:00,46.33,46.33,46.31,46.33,13600.0,26.3518,26.3518,26.3404,26.3518,13600.0
2012-06-28 12:40:00,46.34,46.36,46.33,46.36,13100.0,26.3575,26.3688,26.3518,26.3688,13100.0
2012-06-28 12:45:00,46.35,46.36,46.33,46.34,14600.0,26.3632,26.3688,26.3518,26.3575,14600.0
2012-06-28 12:50:00,46.34,46.37,46.33,46.37,14600.0,26.3575,26.3745,26.3518,26.3745,14600.0
2012-06-28 12:55:00,46.37,46.37,46.35,46.37,8900.0,26.3745,26.3745,26.3632,26.3745,8900.0
2012-06-28 13:00:00,46.37,46.38,46.36,46.38,20100.0,26.3745,26.3802,26.3688,26.3802,20100.0
2012-06-28 13:05:00,46.37,46.39,46.37,46.37,12100.0,26.3745,26.3859,26.3745,26.3745,12100.0
2012-06-28 13:10:00,46.37,46.39,46.36,46.37,14700.0,26.3745,26.3859,26.3688,26.3745,14700.0
2012-06-28 13:15:00,46.36,46.39,46.35,46.37,18100.0,26.3688,26.3859,26.3632,26.3745,18100.0
2012-06-28 13:20:00,46.38,46.39,46.35,46.35,13800.0,26.3802,26.3859,26.3632,26.3632,13800.0
2012-06-28 13:25:00,46.34,46.38,46.34,46.36,15400.0,26.3575,26.3802,26.3575,26.3688,15400.0
2012-06-28 13:30:00,46.35,46.38,46.34,46.34,16500.0,26.3632,26.3802,26.3575,26.3575,16500.0
2012-06-28 13:35:00,46.34,46.34,46.31,46.31,18700.0,26.3575,26.3575,26.3404,26.3404,18700.0
2012-06-28 13:40:00,46.3,46.33,46.3,46.33,13900.0,26.3347,26.3518,26.3347,26.3518,13900.0
2012-06-28 13:45:00,46.32,46.33,46.31,46.32,16900.0,26.3461,26.3518,26.3404,26.3461,16900.0
2012-06-28 13:50:00,46.32,46.32,46.3,46.31,20800.0,26.3461,26.3461,26.3347,26.3404,20800.0
2012-06-28 13:55:00,46.31,46.36,46.31,46.36,12000.0,26.3404,26.3688,26.3404,26.3688,12000.0
2012-06-28 14:00:00,46.36,46.4,46.35,46.39,42800.0,26.3688,26.3916,26.3632,26.3859,42800.0
2012-06-28 14:05:00,46.38,46.39,46.36,46.37,10300.0,26.3802,26.3859,26.3688,26.3745,10300.0
2012-06-28 14:10:00,46.37,46.37,46.34,46.36,27700.0,26.3745,26.3745,26.3575,26.3688,27700.0
2012-06-28 14:15:00,46.37,46.37,46.33,46.34,33600.0,26.3745,26.3745,26.3518,26.3575,33600.0
2012-06-28 14:20:00,46.33,46.34,46.3,46.31,16000.0,26.3518,26.3575,26.3347,26.3404,16000.0
2012-06-28 14:25:00,46.32,46.33,46.31,46.33,9400.0,26.3461,26.3518,26.3404,26.3518,9400.0
2012-06-28 14:30:00,46.32,46.33,46.31,46.33,15600.0,26.3461,26.3518,26.3404,26.3518,15600.0
2012-06-28 14:35:00,46.33,46.35,46.32,46.33,115200.0,26.3518,26.3632,26.3461,26.3518,115200.0
2012-06-28 14:40:00,46.32,46.34,46.3,46.31,19500.0,26.3461,26.3575,26.3347,26.3404,19500.0
2012-06-28 14:45:00,46.32,46.32,46.29,46.31,75000.0,26.3461,26.3461,26.329,26.3404,75000.0
2012-06-28 14:50:00,46.31,46.31,46.3,46.3,10100.0,26.3404,26.3404,26.3347,26.3347,10100.0
2012-06-28 14:55:00,46.31,46.34,46.3,46.33,75300.0,26.3404,26.3575,26.3347,26.3518,75300.0
2012-06-28 15:00:00,46.33,46.33,46.32,46.33,18700.0,26.3518,26.3518,26.3461,26.3518,18700.0
2012-06-28 15:05:00,46.33,46.33,46.3,46.32,72900.0,26.3518,26.3518,26.3347,26.3461,72900.0
2012-06-28 15:10:00,46.31,46.33,46.31,46.32,44100.0,26.3404,26.3518,26.3404,26.3461,44100.0
2012-06-28 15:15:00,46.32,46.35,46.31,46.35,28600.0,26.3461,26.3632,26.3404,26.3632,28600.0
2012-06-28 15:20:00,46.34,46.39,46.34,46.38,27800.0,26.3575,26.3859,26.3575,26.3802,27800.0
2012-06-28 15:25:00,46.37,46.39,46.34,46.39,26000.0,26.3745,26.3859,26.3575,26.3859,26000.0
2012-06-28 15:30:00,46.39,46.52,46.38,46.47,67500.0,26.3859,26.4598,26.3802,26.4314,67500.0
2012-06-28 15:35:00,46.47,46.58,46.46,46.58,82500.0,26.4314,26.494,26.4257,26.494,82500.0
2012-06-28 15:40:00,46.58,46.6,46.55,46.56,88600.0,26.494,26.5054,26.4769,26.4826,88600.0
2012-06-28 15:45:00,46.57,46.64,46.57,46.62,99300.0,26.4883,26.5281,26.4883,26.5167,99300.0
2012-06-28 15:50:00,46.62,46.64,46.58,46.6,94900.0,26.5167,26.5281,26.494,26.5054,94900.0
2012-06-28 15:55:00,46.59,46.67,46.59,46.65,180300.0,26.4997,26.5452,26.4997,26.5338,180300.0
2012-06-29 09:30:00,46.76,46.89,46.52,46.76,145200.0,26.5964,26.6703,26.4598,26.5964,145200.0
2012-06-29 09:35:00,46.76,46.81,46.7,46.7,41500.0,26.5964,26.6248,26.5622,26.5622,41500.0
2012-06-29 09:40:00,46.7,46.75,46.69,46.74,35600.0,26.5622,26.5907,26.5565,26.585,35600.0
2012-06-29 09:45:00,46.74,46.74,46.65,46.68,62200.0,26.585,26.585,26.5338,26.5509,62200.0
2012-06-29 09:50:00,46.67,46.7,46.64,46.68,86500.0,26.5452,26.5622,26.5281,26.5509,86500.0
2012-06-29 09:55:00,46.69,46.71,46.66,46.7,44800.0,26.5565,26.5679,26.5395,26.5622,44800.0
2012-06-29 10:00:00,46.7,46.75,46.7,46.7,85700.0,26.5622,26.5907,26.5622,26.5622,85700.0
2012-06-29 10:05:00,46.71,46.73,46.67,46.71,43000.0,26.5679,26.5793,26.5452,26.5679,43000.0
2012-06-29 10:10:00,46.72,46.74,46.71,46.72,27800.0,26.5736,26.585,26.5679,26.5736,27800.0
2012-06-29 10:15:00,46.72,46.77,46.72,46.74,94500.0,26.5736,26.602,26.5736,26.585,94500.0
2012-06-29 10:20:00,46.74,46.78,46.73,46.75,115300.0,26.585,26.6077,26.5793,26.5907,115300.0
2012-06-29 10:25:00,46.74,46.75,46.64,46.7,98200.0,26.585,26.5907,26.5281,26.5622,98200.0
2012-06-29 10:30:00,46.69,46.7,46.64,46.64,41200.0,26.5565,26.5622,26.5281,26.5281,41200.0
2012-06-29 10:35:00,46.65,46.66,46.63,46.65,28500.0,26.5338,26.5395,26.5224,26.5338,28500.0
2012-06-29 10:40:00,46.66,46.66,46.63,46.66,39600.0,26.5395,26.5395,26.5224,26.5395,39600.0
2012-06-29 10:45:00,46.66,46.68,46.63,46.68,69600.0,26.5395,26.5509,26.5224,26.5509,69600.0
2012-06-29 10:50:00,46.68,46.7,46.62,46.63,41300.0,26.5509,26.5622,26.5167,26.5224,41300.0
2012-06-29 10:55:00,46.63,46.65,46.58,46.61,65700.0,26.5224,26.5338,26.494,26.511,65700.0
2012-06-29 11:00:00,46.61,46.63,46.57,46.6,62700.0,26.511,26.5224,26.4883,26.5054,62700.0
2012-06-29 11:05:00,46.61,46.61,46.51,46.52,65900.0,26.511,26.511,26.4542,26.4598,65900.0
2012-06-29 11:10:00,46.52,46.52,46.47,46.49,43300.0,26.4598,26.4598,26.4314,26.4428,43300.0
2012-06-29 11:15:00,46.48,46.56,46.48,46.55,32300.0,26.4371,26.4826,26.4371,26.4769,32300.0
2012-06-29 11:20:00,46.55,46.57,46.53,46.57,35600.0,26.4769,26.4883,26.4655,26.4883,35600.0
2012-06-29 11:25:00,46.57,46.62,46.53,46.54,54500.0,26.4883,26.5167,26.4655,26.4712,54500.0
2012-06-29 11:30:00,46.54,46.59,46.53,46.59,32400.0,26.4712,26.4997,26.4655,26.4997,32400.0
2012-06-29 11:35:00,46.59,46.59,46.5,46.5,50500.0,26.4997,26.4997,26.4485,26.4485,50500.0
2012-06-29 11:40:00,46.5,46.5,46.47,46.48,16500.0,26.4485,26.4485,26.4314,26.4371,16500.0
2012-06-29 11:45:00,46.48,46.51,46.47,46.47,59400.0,26.4371,26.4542,26.4314,26.4314,59400.0
2012-06-29 11:50:00,46.47,46.48,46.42,46.42,60800.0,26.4314,26.4371,26.403,26.403,60800.0
2012-06-29 11:55:00,46.42,46.43,46.4,46.4,19500.0,26.403,26.4087,26.3916,26.3916,19500.0
2012-06-29 12:00:00,46.41,46.42,46.4,46.42,34800.0,26.3973,26.403,26.3916,26.403,34800.0
2012-06-29 12:05:00,46.41,46.42,46.4,46.42,49200.0,26.3973,26.403,26.3916,26.403,49200.0
2012-06-29 12:10:00,46.41,46.42,46.38,46.38,37200.0,26.3973,26.403,26.3802,26.3802,37200.0
2012-06-29 12:15:00,46.38,46.38,46.34,46.35,43800.0,26.3802,26.3802,26.3575,26.3632,43800.0
2012-06-29 12:20:00,46.34,46.35,46.33,46.34,32200.0,26.3575,26.3632,26.3518,26.3575,32200.0
2012-06-29 12:25:00,46.35,46.35,46.32,46.32,40400.0,26.3632,26.3632,26.3461,26.3461,40400.0
2012-06-29 12:30:00,46.32,46.33,46.3,46.3,30300.0,26.3461,26.3518,26.3347,26.3347,30300.0
2012-06-29 12:35:00,46.3,46.3,46.27,46.3,61500.0,26.3347,26.3347,26.3177,26.3347,61500.0
2012-06-29 12:40:00,46.3,46.3,46.29,46.3,5800.0,26.3347,26.3347,26.329,26.3347,5800.0
2012-06-29 12:45:00,46.29,46.3,46.28,46.29,62500.0,26.329,26.3347,26.3233,26.329,62500.0
2012-06-29 12:50:00,46.28,46.29,46.26,46.27,22600.0,26.3233,26.329,26.312,26.3177,22600.0
2012-06-29 12:55:00,46.27,46.27,46.21,46.22,52400.0,26.3177,26.3177,26.2835,26.2892,52400.0
2012-06-29 13:00:00,46.22,46.25,46.2,46.2,111900.0,26.2892,26.3063,26.2778,26.2778,111900.0
2012-06-29 13:05:00,46.2,46.22,46.19,46.2,98300.0,26.2778,26.2892,26.2722,26.2778,98300.0
2012-06-29 13:10:00,46.2,46.2,46.19,46.2,43300.0,26.2778,26.2778,26.2722,26.2778,43300.0
2012-06-29 13:15:00,46.19,46.21,46.15,46.19,153500.0,26.2722,26.2835,26.2494,26.2722,153500.0
2012-06-29 13:20:00,46.19,46.22,46.18,46.21,50600.0,26.2722,26.2892,26.2665,26.2835,50600.0
2012-06-29 13:25:00,46.21,46.25,46.19,46.2,106200.0,26.2835,26.3063,26.2722,26.2778,106200.0
2012-06-29 13:30:00,46.21,46.24,46.2,46.23,25300.0,26.2835,26.3006,26.2778,26.2949,25300.0
2012-06-29 13:35:00,46.23,46.24,46.22,46.22,19500.0,26.2949,26.3006,26.2892,26.2892,19500.0
2012-06-29 13:40:00,46.22,46.25,46.22,46.24,32000.0,26.2892,26.3063,26.2892,26.3006,32000.0
2012-06-29 13:45:00,46.24,46.26,46.24,46.25,26400.0,26.3006,26.312,26.3006,26.3063,26400.0
2012-06-29 13:50:00,46.26,46.26,46.23,46.24,26700.0,26.312,26.312,26.2949,26.3006,26700.0
2012-06-29 13:55:00,46.24,46.25,46.23,46.24,20200.0,26.3006,26.3063,26.2949,26.3006,20200.0
2012-06-29 14:00:00,46.25,46.25,46.24,46.25,24500.0,26.3063,26.3063,26.3006,26.3063,24500.0
2012-06-29 14:05:00,46.25,46.26,46.21,46.21,36900.0,26.3063,26.312,26.2835,26.2835,36900.0
2012-06-29 14:10:00,46.21,46.25,46.21,46.22,21500.0,26.2835,26.3063,26.2835,26.2892,21500.0
2012-06-29 14:15:00,46.23,46.25,46.22,46.24,32000.0,26.2949,26.3063,26.2892,26.3006,32000.0
2012-06-29 14:20:00,46.24,46.26,46.24,46.25,20600.0,26.3006,26.312,26.3006,26.3063,20600.0
2012-06-29 14:25:00,46.26,46.29,46.25,46.29,30800.0,26.312,26.329,26.3063,26.329,30800.0
2012-06-29 14:30:00,46.28,46.34,46.28,46.32,26600.0,26.3233,26.3575,26.3233,26.3461,26600.0
2012-06-29 14:35:00,46.32,46.34,46.31,46.33,70400.0,26.3461,26.3575,26.3404,26.3518,70400.0
2012-06-29 14:40:00,46.33,46.36,46.32,46.34,160000.0,26.3518,26.3688,26.3461,26.3575,160000.0
2012-06-29 14:45:00,46.34,46.35,46.3,46.3,95800.0,26.3575,26.3632,26.3347,26.3347,95800.0
2012-06-29 14:50:00,46.3,46.3,46.27,46.3,41400.0,26.3347,26.3347,26.3177,26.3347,41400.0
2012-06-29 14:55:00,46.29,46.3,46.25,46.26,248800.0,26.329,26.3347,26.3063,26.312,248800.0
2012-06-29 15:00:00,46.27,46.29,46.26,46.27,50600.0,26.3177,26.329,26.312,26.3177,50600.0
2012-06-29 15:05:00,46.27,46.28,46.26,46.27,55500.0,26.3177,26.3233,26.312,26.3177,55500.0
2012-06-29 15:10:00,46.28,46.28,46.26,46.27,49600.0,26.3233,26.3233,26.312,26.3177,49600.0
2012-06-29 15:15:00,46.27,46.27,46.26,46.26,38600.0,26.3177,26.3177,26.312,26.312,38600.0
2012-06-29 15:20:00,46.26,46.28,46.25,46.28,82000.0,26.312,26.3233,26.3063,26.3233,82000.0
2012-06-29 15:25:00,46.27,46.28,46.26,46.26,24800.0,26.3177,26.3233,26.312,26.312,24800.0
2012-06-29 15:30:00,46.26,46.27,46.24,46.25,96400.0,26.312,26.3177,26.3006,26.3063,96400.0
2012-06-29 15:35:00,46.25,46.26,46.24,46.24,154500.0,26.3063,26.312,26.3006,26.3006,154500.0
2012-06-29 15:40:00,46.24,46.25,46.24,46.25,99600.0,26.3006,26.3063,26.3006,26.3063,99600.0
2012-06-29 15:45:00,46.25,46.26,46.23,46.24,276600.0,26.3063,26.312,26.2949,26.3006,276600.0
2012-06-29 15:50:00,46.24,46.26,46.23,46.26,235700.0,26.3006,26.312,26.2949,26.312,235700.0
2012-06-29 15:55:00,46.25,46.31,46.23,46.29,766100.0,26.3063,26.3404,26.2949,26.329,766100.0
2012-07-02 09:30:00,46.44,46.47,46.35,46.45,104800.0,26.4143,26.4314,26.3632,26.42,104800.0
2012-07-02 09:35:00,46.45,46.47,46.44,46.45,56600.0,26.42,26.4314,26.4143,26.42,56600.0
2012-07-02 09:40:00,46.45,46.74,46.45,46.73,90100.0,26.42,26.585,26.42,26.5793,90100.0
2012-07-02 09:45:00,46.74,46.78,46.71,46.76,85200.0,26.585,26.6077,26.5679,26.5964,85200.0
2012-07-02 09:50:00,46.76,46.81,46.75,46.81,47300.0,26.5964,26.6248,26.5907,26.6248,47300.0
2012-07-02 09:55:00,46.81,46.85,46.8,46.8,63800.0,26.6248,26.6475,26.6191,26.6191,63800.0
2012-07-02 10:00:00,46.8,46.8,46.5,46.6,88200.0,26.6191,26.6191,26.4485,26.5054,88200.0
2012-07-02 10:05:00,46.59,46.63,46.57,46.61,44800.0,26.4997,26.5224,26.4883,26.511,44800.0
2012-07-02 10:10:00,46.62,46.73,46.62,46.69,44100.0,26.5167,26.5793,26.5167,26.5565,44100.0
2012-07-02 10:15:00,46.7,46.7,46.63,46.63,37700.0,26.5622,26.5622,26.5224,26.5224,37700.0
2012-07-02 10:20:00,46.62,46.63,46.52,46.52,56600.0,26.5167,26.5224,26.4598,26.4598,56600.0
2012-07-02 10:25:00,46.53,46.58,46.52,46.57,44700.0,26.4655,26.494,26.4598,26.4883,44700.0
2012-07-02 10:30:00,46.56,46.61,46.56,46.58,31800.0,26.4826,26.511,26.4826,26.494,31800.0
2012-07-02 10:35:00,46.58,46.62,46.55,46.62,30700.0,26.494,26.5167,26.4769,26.5167,30700.0
2012-07-02 10:40:00,46.62,46.64,46.52,46.54,78300.0,26.5167,26.5281,26.4598,26.4712,78300.0
2012-07-02 10:45:00,46.54,46.62,46.54,46.61,40400.0,26.4712,26.5167,26.4712,26.511,40400.0
2012-07-02 10:50:00,46.61,46.64,46.59,46.59,52700.0,26.511,26.5281,26.4997,26.4997,52700.0
2012-07-02 10:55:00,46.58,46.62,46.58,46.62,19100.0,26.494,26.5167,26.494,26.5167,19100.0
2012-07-02 11:00:00,46.62,46.63,46.6,46.62,48100.0,26.5167,26.5224,26.5054,26.5167,48100.0
2012-07-02 11:05:00,46.61,46.64,46.61,46.63,25900.0,26.511,26.5281,26.511,26.5224,25900.0
2012-07-02 11:10:00,46.63,46.64,46.58,46.59,48300.0,26.5224,26.5281,26.494,26.4997,48300.0
2012-07-02 11:15:00,46.59,46.61,46.57,46.57,45500.0,26.4997,26.511,26.4883,26.4883,45500.0
2012-07-02 11:20:00,46.57,46.58,46.54,46.55,93700.0,26.4883,26.494,26.4712,26.4769,93700.0
2012-07-02 11:25:00,46.55,46.55,46.51,46.52,79100.0,26.4769,26.4769,26.4542,26.4598,79100.0
2012-07-02 11:30:00,46.52,46.55,46.48,46.48,39700.0,26.4598,26.4769,26.4371,26.4371,39700.0
2012-07-02 11:35:00,46.48,46.54,46.48,46.53,41400.0,26.4371,26.4712,26.4371,26.4655,41400.0
2012-07-02 11:40:00,46.53,46.53,46.5,46.52,36200.0,26.4655,26.4655,26.4485,26.4598,36200.0
2012-07-02 11:45:00,46.51,46.52,46.47,46.47,49500.0,26.4542,26.4598,26.4314,26.4314,49500.0
2012-07-02 11:50:00,46.48,46.51,46.48,46.5,31300.0,26.4371,26.4542,26.4371,26.4485,31300.0
2012-07-02 11:55:00,46.51,46.51,46.49,46.5,33800.0,26.4542,26.4542,26.4428,26.4485,33800.0
2012-07-02 12:00:00,46.49,46.52,46.49,46.52,54200.0,26.4428,26.4598,26.4428,26.4598,54200.0
2012-07-02 12:05:00,46.52,46.53,46.5,46.52,32100.0,26.4598,26.4655,26.4485,26.4598,32100.0
2012-07-02 12:10:00,46.51,46.54,46.5,46.54,35200.0,26.4542,26.4712,26.4485,26.4712,35200.0
2012-07-02 12:15:00,46.54,46.55,46.53,46.55,9600.0,26.4712,26.4769,26.4655,26.4769,9600.0
2012-07-02 12:20:00,46.55,46.55,46.54,46.55,39900.0,26.4769,26.4769,26.4712,26.4769,39900.0
2012-07-02 12:25:00,46.55,46.55,46.52,46.54,24700.0,26.4769,26.4769,26.4598,26.4712,24700.0
2012-07-02 12:30:00,46.54,46.55,46.53,46.55,30700.0,26.4712,26.4769,26.4655,26.4769,30700.0
2012-07-02 12:35:00,46.55,46.58,46.54,46.57,45300.0,26.4769,26.494,26.4712,26.4883,45300.0
2012-07-02 12:40:00,46.58,46.58,46.57,46.57,8300.0,26.494,26.494,26.4883,26.4883,8300.0
2012-07-02 12:45:00,46.58,46.6,46.57,46.6,25400.0,26.494,26.5054,26.4883,26.5054,25400.0
2012-07-02 12:50:00,46.6,46.65,46.6,46.63,40100.0,26.5054,26.5338,26.5054,26.5224,40100.0
2012-07-02 12:55:00,46.63,46.64,46.62,46.64,11000.0,26.5224,26.5281,26.5167,26.5281,11000.0
2012-07-02 13:00:00,46.64,46.66,46.63,46.65,28100.0,26.5281,26.5395,26.5224,26.5338,28100.0
2012-07-02 13:05:00,46.65,46.66,46.63,46.65,15700.0,26.5338,26.5395,26.5224,26.5338,15700.0
2012-07-02 13:10:00,46.65,46.66,46.63,46.64,21300.0,26.5338,26.5395,26.5224,26.5281,21300.0
2012-07-02 13:15:00,46.63,46.66,46.62,46.62,34500.0,26.5224,26.5395,26.5167,26.5167,34500.0
2012-07-02 13:20:00,46.62,46.62,46.58,46.58,16100.0,26.5167,26.5167,26.494,26.494,16100.0
2012-07-02 13:25:00,46.58,46.62,46.58,46.61,30100.0,26.494,26.5167,26.494,26.511,30100.0
2012-07-02 13:30:00,46.62,46.62,46.59,46.59,27400.0,26.5167,26.5167,26.4997,26.4997,27400.0
2012-07-02 13:35:00,46.59,46.61,46.54,46.54,34700.0,26.4997,26.511,26.4712,26.4712,34700.0
2012-07-02 13:40:00,46.55,46.56,46.53,46.56,18700.0,26.4769,26.4826,26.4655,26.4826,18700.0
2012-07-02 13:45:00,46.56,46.59,46.55,46.59,15500.0,26.4826,26.4997,26.4769,26.4997,15500.0
2012-07-02 13:50:00,46.59,46.59,46.55,46.55,24200.0,26.4997,26.4997,26.4769,26.4769,24200.0
2012-07-02 13:55:00,46.55,46.59,46.55,46.58,53300.0,26.4769,26.4997,26.4769,26.494,53300.0
2012-07-02 14:00:00,46.59,46.61,46.57,46.59,48500.0,26.4997,26.511,26.4883,26.4997,48500.0
2012-07-02 14:05:00,46.59,46.66,46.59,46.64,38600.0,26.4997,26.5395,26.4997,26.5281,38600.0
2012-07-02 14:10:00,46.64,46.65,46.63,46.64,23700.0,26.5281,26.5338,26.5224,26.5281,23700.0
2012-07-02 14:15:00,46.63,46.67,46.61,46.66,44900.0,26.5224,26.5452,26.511,26.5395,44900.0
2012-07-02 14:20:00,46.65,46.69,46.65,46.68,31600.0,26.5338,26.5565,26.5338,26.5509,31600.0
2012-07-02 14:25:00,46.67,46.68,46.65,46.66,25800.0,26.5452,26.5509,26.5338,26.5395,25800.0
2012-07-02 14:30:00,46.66,46.71,46.65,46.7,33400.0,26.5395,26.5679,26.5338,26.5622,33400.0
2012-07-02 14:35:00,46.7,46.71,46.68,46.68,25300.0,26.5622,26.5679,26.5509,26.5509,25300.0
2012-07-02 14:40:00,46.68,46.69,46.68,46.68,16300.0,26.5509,26.5565,26.5509,26.5509,16300.0
2012-07-02 14:45:00,46.69,46.69,46.65,46.65,17300.0,26.5565,26.5565,26.5338,26.5338,17300.0
2012-07-02 14:50:00,46.65,46.66,46.64,46.64,27100.0,26.5338,26.5395,26.5281,26.5281,27100.0
2012-07-02 14:55:00,46.63,46.65,46.63,46.65,37400.0,26.5224,26.5338,26.5224,26.5338,37400.0
2012-07-02 15:00:00,46.65,46.69,46.64,46.69,38100.0,26.5338,26.5565,26.5281,26.5565,38100.0
2012-07-02 15:05:00,46.69,46.69,46.66,46.66,26400.0,26.5565,26.5565,26.5395,26.5395,26400.0
2012-07-02 15:10:00,46.66,46.66,46.64,46.64,15000.0,26.5395,26.5395,26.5281,26.5281,15000.0
2012-07-02 15:15:00,46.64,46.65,46.61,46.62,29200.0,26.5281,26.5338,26.511,26.5167,29200.0
2012-07-02 15:20:00,46.61,46.62,46.57,46.58,46400.0,26.511,26.5167,26.4883,26.494,46400.0
2012-07-02 15:25:00,46.58,46.63,46.58,46.63,49200.0,26.494,26.5224,26.494,26.5224,49200.0
2012-07-02 15:30:00,46.63,46.64,46.59,46.61,56300.0,26.5224,26.5281,26.4997,26.511,56300.0
2012-07-02 15:35:00,46.61,46.62,46.6,46.61,48900.0,26.511,26.5167,26.5054,26.511,48900.0
2012-07-02 15:40:00,46.61,46.61,46.6,46.61,39900.0,26.511,26.511,26.5054,26.511,39900.0
2012-07-02 15:45:00,46.61,46.66,46.61,46.63,95900.0,26.511,26.5395,26.511,26.5224,95900.0
2012-07-02 15:50:00,46.63,46.65,46.63,46.65,45600.0,26.5224,26.5338,26.5224,26.5338,45600.0
2012-07-02 15:55:00,46.64,46.72,46.64,46.71,275500.0,26.5281,26.5736,26.5281,26.5679,275500.0
2012-07-03 09:30:00,46.64,46.74,46.6,46.65,119600.0,26.5281,26.585,26.5054,26.5338,119600.0
2012-07-03 09:35:00,46.65,46.72,46.64,46.66,66200.0,26.5338,26.5736,26.5281,26.5395,66200.0
2012-07-03 09:40:00,46.67,46.67,46.59,46.61,47800.0,26.5452,26.5452,26.4997,26.511,47800.0
2012-07-03 09:45:00,46.61,46.62,46.55,46.55,34000.0,26.511,26.5167,26.4769,26.4769,34000.0
2012-07-03 09:50:00,46.55,46.55,46.47,46.47,31000.0,26.4769,26.4769,26.4314,26.4314,31000.0
2012-07-03 09:55:00,46.48,46.65,46.47,46.64,44700.0,26.4371,26.5338,26.4314,26.5281,44700.0
2012-07-03 10:00:00,46.63,46.69,46.63,46.65,32700.0,26.5224,26.5565,26.5224,26.5338,32700.0
2012-07-03 10:05:00,46.65,46.65,46.55,46.57,28600.0,26.5338,26.5338,26.4769,26.4883,28600.0
2012-07-03 10:10:00,46.57,46.63,46.56,46.58,35600.0,26.4883,26.5224,26.4826,26.494,35600.0
2012-07-03 10:15:00,46.58,46.62,46.57,46.62,26500.0,26.494,26.5167,26.4883,26.5167,26500.0
2012-07-03 10:20:00,46.62,46.62,46.59,46.62,18400.0,26.5167,26.5167,26.4997,26.5167,18400.0
2012-07-03 10:25:00,46.61,46.62,46.58,46.59,69500.0,26.511,26.5167,26.494,26.4997,69500.0
2012-07-03 10:30:00,46.6,46.61,46.58,46.61,39000.0,26.5054,26.511,26.494,26.511,39000.0
2012-07-03 10:35:00,46.61,46.67,46.6,46.62,61200.0,26.511,26.5452,26.5054,26.5167,61200.0
2012-07-03 10:40:00,46.62,46.62,46.58,46.58,25900.0,26.5167,26.5167,26.494,26.494,25900.0
2012-07-03 10:45:00,46.58,46.58,46.53,46.53,30000.0,26.494,26.494,26.4655,26.4655,30000.0
2012-07-03 10:50:00,46.53,46.54,46.53,46.53,21600.0,26.4655,26.4712,26.4655,26.4655,21600.0
2012-07-03 10:55:00,46.53,46.54,46.5,46.5,29800.0,26.4655,26.4712,26.4485,26.4485,29800.0
2012-07-03 11:00:00,46.51,46.51,46.46,46.46,40700.0,26.4542,26.4542,26.4257,26.4257,40700.0
2012-07-03 11:05:00,46.46,46.51,46.45,46.49,39500.0,26.4257,26.4542,26.42,26.4428,39500.0
2012-07-03 11:10:00,46.5,46.53,46.49,46.51,42600.0,26.4485,26.4655,26.4428,26.4542,42600.0
2012-07-03 11:15:00,46.51,46.51,46.46,46.47,37700.0,26.4542,26.4542,26.4257,26.4314,37700.0
2012-07-03 11:20:00,46.48,46.52,46.48,46.52,78400.0,26.4371,26.4598,26.4371,26.4598,78400.0
2012-07-03 11:25:00,46.52,46.58,46.52,46.58,46500.0,26.4598,26.494,26.4598,26.494,46500.0
2012-07-03 11:30:00,46.57,46.58,46.49,46.51,52900.0,26.4883,26.494,26.4428,26.4542,52900.0
2012-07-03 11:35:00,46.5,46.53,46.48,46.48,30000.0,26.4485,26.4655,26.4371,26.4371,30000.0
2012-07-03 11:40:00,46.49,46.49,46.42,46.43,17200.0,26.4428,26.4428,26.403,26.4087,17200.0
2012-07-03 11:45:00,46.43,46.44,46.42,46.43,18700.0,26.4087,26.4143,26.403,26.4087,18700.0
2012-07-03 11:50:00,46.43,46.43,46.41,46.42,19900.0,26.4087,26.4087,26.3973,26.403,19900.0
2012-07-03 11:55:00,46.41,46.42,46.4,46.4,25600.0,26.3973,26.403,26.3916,26.3916,25600.0
2012-07-03 12:00:00,46.4,46.41,46.4,46.41,35700.0,26.3916,26.3973,26.3916,26.3973,35700.0
2012-07-03 12:05:00,46.41,46.41,46.37,46.38,40500.0,26.3973,26.3973,26.3745,26.3802,40500.0
2012-07-03 12:10:00,46.38,46.38,46.36,46.36,32900.0,26.3802,26.3802,26.3688,26.3688,32900.0
2012-07-03 12:15:00,46.37,46.37,46.36,46.37,35000.0,26.3745,26.3745,26.3688,26.3745,35000.0
2012-07-03 12:20:00,46.36,46.4,46.34,46.4,77700.0,26.3688,26.3916,26.3575,26.3916,77700.0
2012-07-03 12:25:00,46.4,46.41,46.37,46.39,37900.0,26.3916,26.3973,26.3745,26.3859,37900.0
2012-07-03 12:30:00,46.38,46.39,46.35,46.36,42300.0,26.3802,26.3859,26.3632,26.3688,42300.0
2012-07-03 12:35:00,46.35,46.36,46.32,46.34,59300.0,26.3632,26.3688,26.3461,26.3575,59300.0
2012-07-03 12:40:00,46.35,46.38,46.34,46.38,40000.0,26.3632,26.3802,26.3575,26.3802,40000.0
2012-07-03 12:45:00,46.37,46.39,46.35,46.39,48800.0,26.3745,26.3859,26.3632,26.3859,48800.0
2012-07-03 12:50:00,46.38,46.41,46.36,46.41,60000.0,26.3802,26.3973,26.3688,26.3973,60000.0
2012-07-03 12:55:00,46.41,46.5,46.4,46.48,164100.0,26.3973,26.4485,26.3916,26.4371,164100.0
2012-07-05 09:30:00,46.48,46.55,46.35,46.37,110800.0,26.4371,26.4769,26.3632,26.3745,110800.0
2012-07-05 09:35:00,46.37,46.41,46.25,46.27,76300.0,26.3745,26.3973,26.3063,26.3177,76300.0
2012-07-05 09:40:00,46.28,46.31,46.26,46.28,48100.0,26.3233,26.3404,26.312,26.3233,48100.0
2012-07-05 09:45:00,46.28,46.29,46.26,46.26,33600.0,26.3233,26.329,26.312,26.312,33600.0
2012-07-05 09:50:00,46.27,46.29,46.25,46.26,33900.0,26.3177,26.329,26.3063,26.312,33900.0
2012-07-05 09:55:00,46.27,46.4,46.27,46.39,40700.0,26.3177,26.3916,26.3177,26.3859,40700.0
2012-07-05 10:00:00,46.38,46.38,46.32,46.36,31000.0,26.3802,26.3802,26.3461,26.3688,31000.0
2012-07-05 10:05:00,46.35,46.41,46.33,46.41,37400.0,26.3632,26.3973,26.3518,26.3973,37400.0
2012-07-05 10:10:00,46.4,46.46,46.4,46.46,29300.0,26.3916,26.4257,26.3916,26.4257,29300.0
2012-07-05 10:15:00,46.46,46.51,46.44,46.51,20000.0,26.4257,26.4542,26.4143,26.4542,20000.0
2012-07-05 10:20:00,46.51,46.55,46.5,46.5,30900.0,26.4542,26.4769,26.4485,26.4485,30900.0
2012-07-05 10:25:00,46.51,46.53,46.46,46.46,31400.0,26.4542,26.4655,26.4257,26.4257,31400.0
2012-07-05 10:30:00,46.46,46.49,46.44,46.48,26100.0,26.4257,26.4428,26.4143,26.4371,26100.0
2012-07-05 10:35:00,46.47,46.5,46.47,46.48,26700.0,26.4314,26.4485,26.4314,26.4371,26700.0
2012-07-05 10:40:00,46.48,46.49,46.45,46.45,42900.0,26.4371,26.4428,26.42,26.42,42900.0
2012-07-05 10:45:00,46.45,46.46,46.4,46.41,161300.0,26.42,26.4257,26.3916,26.3973,161300.0
2012-07-05 10:50:00,46.41,46.44,46.4,46.43,32400.0,26.3973,26.4143,26.3916,26.4087,32400.0
2012-07-05 10:55:00,46.42,46.43,46.38,46.4,28900.0,26.403,26.4087,26.3802,26.3916,28900.0
2012-07-05 11:00:00,46.39,46.4,46.38,46.38,23500.0,26.3859,26.3916,26.3802,26.3802,23500.0
2012-07-05 11:05:00,46.39,46.41,46.38,46.41,25800.0,26.3859,26.3973,26.3802,26.3973,25800.0
2012-07-05 11:10:00,46.4,46.42,46.38,46.41,31700.0,26.3916,26.403,26.3802,26.3973,31700.0
2012-07-05 11:15:00,46.41,46.44,46.4,46.41,47200.0,26.3973,26.4143,26.3916,26.3973,47200.0
2012-07-05 11:20:00,46.4,46.44,46.4,46.43,23600.0,26.3916,26.4143,26.3916,26.4087,23600.0
2012-07-05 11:25:00,46.43,46.44,46.41,46.43,27000.0,26.4087,26.4143,26.3973,26.4087,27000.0
2012-07-05 11:30:00,46.42,46.42,46.37,46.37,53200.0,26.403,26.403,26.3745,26.3745,53200.0
2012-07-05 11:35:00,46.37,46.43,46.37,46.38,25900.0,26.3745,26.4087,26.3745,26.3802,25900.0
2012-07-05 11:40:00,46.38,46.43,46.37,46.41,36300.0,26.3802,26.4087,26.3745,26.3973,36300.0
2012-07-05 11:45:00,46.42,46.44,46.41,46.42,29100.0,26.403,26.4143,26.3973,26.403,29100.0
2012-07-05 11:50:00,46.42,46.47,46.41,46.46,52900.0,26.403,26.4314,26.3973,26.4257,52900.0
2012-07-05 11:55:00,46.45,46.45,46.41,46.42,20400.0,26.42,26.42,26.3973,26.403,20400.0
2012-07-05 12:00:00,46.42,46.44,46.41,46.44,13600.0,26.403,26.4143,26.3973,26.4143,13600.0
2012-07-05 12:05:00,46.44,46.44,46.4,46.4,23300.0,26.4143,26.4143,26.3916,26.3916,23300.0
2012-07-05 12:10:00,46.41,46.41,46.4,46.41,9200.0,26.3973,26.3973,26.3916,26.3973,9200.0
2012-07-05 12:15:00,46.4,46.41,46.37,46.38,19200.0,26.3916,26.3973,26.3745,26.3802,19200.0
2012-07-05 12:20:00,46.38,46.38,46.35,46.36,19700.0,26.3802,26.3802,26.3632,26.3688,19700.0
2012-07-05 12:25:00,46.36,46.37,46.35,46.37,8800.0,26.3688,26.3745,26.3632,26.3745,8800.0
2012-07-05 12:30:00,46.36,46.38,46.35,46.38,24200.0,26.3688,26.3802,26.3632,26.3802,24200.0
2012-07-05 12:35:00,46.38,46.39,46.35,46.37,23300.0,26.3802,26.3859,26.3632,26.3745,23300.0
2012-07-05 12:40:00,46.37,46.39,46.36,46.39,18000.0,26.3745,26.3859,26.3688,26.3859,18000.0
2012-07-05 12:45:00,46.38,46.4,46.38,46.4,7700.0,26.3802,26.3916,26.3802,26.3916,7700.0
2012-07-05 12:50:00,46.4,46.42,46.39,46.42,22900.0,26.3916,26.403,26.3859,26.403,22900.0
2012-07-05 12:55:00,46.41,46.43,46.41,46.43,8600.0,26.3973,26.4087,26.3973,26.4087,8600.0
2012-07-05 13:00:00,46.42,46.44,46.42,46.43,31000.0,26.403,26.4143,26.403,26.4087,31000.0
2012-07-05 13:05:00,46.42,46.45,46.42,46.45,11200.0,26.403,26.42,26.403,26.42,11200.0
2012-07-05 13:10:00,46.44,46.45,46.43,46.43,16600.0,26.4143,26.42,26.4087,26.4087,16600.0
2012-07-05 13:15:00,46.43,46.45,46.43,46.45,13500.0,26.4087,26.42,26.4087,26.42,13500.0
2012-07-05 13:20:00,46.45,46.46,46.44,46.45,26600.0,26.42,26.4257,26.4143,26.42,26600.0
2012-07-05 13:25:00,46.45,46.48,46.45,46.48,13100.0,26.42,26.4371,26.42,26.4371,13100.0
2012-07-05 13:30:00,46.48,46.49,46.47,46.49,16600.0,26.4371,26.4428,26.4314,26.4428,16600.0
2012-07-05 13:35:00,46.49,46.51,46.48,46.51,28100.0,26.4428,26.4542,26.4371,26.4542,28100.0
2012-07-05 13:40:00,46.5,46.58,46.5,46.55,88300.0,26.4485,26.494,26.4485,26.4769,88300.0
2012-07-05 13:45:00,46.55,46.59,46.54,46.58,15800.0,26.4769,26.4997,26.4712,26.494,15800.0
2012-07-05 13:50:00,46.58,46.59,46.55,46.56,28100.0,26.494,26.4997,26.4769,26.4826,28100.0
2012-07-05 13:55:00,46.56,46.56,46.5,46.51,26700.0,26.4826,26.4826,26.4485,26.4542,26700.0
2012-07-05 14:00:00,46.51,46.52,46.49,46.51,17000.0,26.4542,26.4598,26.4428,26.4542,17000.0
2012-07-05 14:05:00,46.51,46.55,46.51,46.55,22000.0,26.4542,26.4769,26.4542,26.4769,22000.0
2012-07-05 14:10:00,46.55,46.55,46.54,46.55,7500.0,26.4769,26.4769,26.4712,26.4769,7500.0
2012-07-05 14:15:00,46.54,46.57,46.54,46.57,25500.0,26.4712,26.4883,26.4712,26.4883,25500.0
2012-07-05 14:20:00,46.57,46.58,46.56,46.58,18900.0,26.4883,26.494,26.4826,26.494,18900.0
2012-07-05 14:25:00,46.57,46.58,46.56,46.57,24100.0,26.4883,26.494,26.4826,26.4883,24100.0
2012-07-05 14:30:00,46.57,46.57,46.54,46.55,29400.0,26.4883,26.4883,26.4712,26.4769,29400.0
2012-07-05 14:35:00,46.55,46.57,46.55,46.56,21300.0,26.4769,26.4883,26.4769,26.4826,21300.0
2012-07-05 14:40:00,46.56,46.57,46.56,46.56,16600.0,26.4826,26.4883,26.4826,26.4826,16600.0
2012-07-05 14:45:00,46.56,46.57,46.51,46.53,56400.0,26.4826,26.4883,26.4542,26.4655,56400.0
2012-07-05 14:50:00,46.53,46.53,46.51,46.51,15700.0,26.4655,26.4655,26.4542,26.4542,15700.0
2012-07-05 14:55:00,46.52,46.52,46.51,46.51,30300.0,26.4598,26.4598,26.4542,26.4542,30300.0
2012-07-05 15:00:00,46.52,46.52,46.5,46.5,19900.0,26.4598,26.4598,26.4485,26.4485,19900.0
2012-07-05 15:05:00,46.5,46.51,46.5,46.5,21500.0,26.4485,26.4542,26.4485,26.4485,21500.0
2012-07-05 15:10:00,46.5,46.51,46.5,46.51,16800.0,26.4485,26.4542,26.4485,26.4542,16800.0
2012-07-05 15:15:00,46.5,46.53,46.5,46.52,55800.0,26.4485,26.4655,26.4485,26.4598,55800.0
2012-07-05 15:20:00,46.51,46.52,46.48,46.48,30400.0,26.4542,26.4598,26.4371,26.4371,30400.0
2012-07-05 15:25:00,46.48,46.51,46.48,46.49,46800.0,26.4371,26.4542,26.4371,26.4428,46800.0
2012-07-05 15:30:00,46.5,46.51,46.47,46.48,55400.0,26.4485,26.4542,26.4314,26.4371,55400.0
2012-07-05 15:35:00,46.47,46.48,46.44,46.46,112000.0,26.4314,26.4371,26.4143,26.4257,112000.0
2012-07-05 15:40:00,46.46,46.52,46.45,46.5,72400.0,26.4257,26.4598,26.42,26.4485,72400.0
2012-07-05 15:45:00,46.51,46.53,46.49,46.49,58400.0,26.4542,26.4655,26.4428,26.4428,58400.0
2012-07-05 15:50:00,46.49,46.5,46.46,46.48,75100.0,26.4428,26.4485,26.4257,26.4371,75100.0
2012-07-05 15:55:00,46.48,46.51,46.46,46.47,167600.0,26.4371,26.4542,26.4257,26.4314,167600.0
2012-07-06 09:30:00,46.27,46.34,46.25,46.29,50900.0,26.3177,26.3575,26.3063,26.329,50900.0
2012-07-06 09:35:00,46.27,46.34,46.25,46.29,52200.0,26.3177,26.3575,26.3063,26.329,52200.0
2012-07-06 09:40:00,46.29,46.43,46.28,46.4,36900.0,26.329,26.4087,26.3233,26.3916,36900.0
2012-07-06 09:45:00,46.4,46.46,46.36,46.46,50200.0,26.3916,26.4257,26.3688,26.4257,50200.0
2012-07-06 09:50:00,46.46,46.51,46.45,46.5,25000.0,26.4257,26.4542,26.42,26.4485,25000.0
2012-07-06 09:55:00,46.5,46.56,46.49,46.55,41400.0,26.4485,26.4826,26.4428,26.4769,41400.0
2012-07-06 10:00:00,46.54,46.59,46.52,46.54,19800.0,26.4712,26.4997,26.4598,26.4712,19800.0
2012-07-06 10:05:00,46.54,46.57,46.47,46.47,32900.0,26.4712,26.4883,26.4314,26.4314,32900.0
2012-07-06 10:10:00,46.47,46.52,46.44,46.47,22400.0,26.4314,26.4598,26.4143,26.4314,22400.0
2012-07-06 10:15:00,46.47,46.54,46.47,46.51,66700.0,26.4314,26.4712,26.4314,26.4542,66700.0
2012-07-06 10:20:00,46.52,46.52,46.46,46.47,23400.0,26.4598,26.4598,26.4257,26.4314,23400.0
2012-07-06 10:25:00,46.48,46.53,46.47,46.49,48200.0,26.4371,26.4655,26.4314,26.4428,48200.0
2012-07-06 10:30:00,46.51,46.52,46.45,46.45,17600.0,26.4542,26.4598,26.42,26.42,17600.0
2012-07-06 10:35:00,46.45,46.46,46.39,46.4,14900.0,26.42,26.4257,26.3859,26.3916,14900.0
2012-07-06 10:40:00,46.4,46.4,46.36,46.36,17500.0,26.3916,26.3916,26.3688,26.3688,17500.0
2012-07-06 10:45:00,46.36,46.37,46.34,46.34,26700.0,26.3688,26.3745,26.3575,26.3575,26700.0
2012-07-06 10:50:00,46.34,46.35,46.31,46.33,26000.0,26.3575,26.3632,26.3404,26.3518,26000.0
2012-07-06 10:55:00,46.33,46.33,46.27,46.27,31900.0,26.3518,26.3518,26.3177,26.3177,31900.0
2012-07-06 11:00:00,46.27,46.29,46.25,46.27,38200.0,26.3177,26.329,26.3063,26.3177,38200.0
2012-07-06 11:05:00,46.27,46.29,46.25,46.29,16100.0,26.3177,26.329,26.3063,26.329,16100.0
2012-07-06 11:10:00,46.28,46.29,46.27,46.28,25700.0,26.3233,26.329,26.3177,26.3233,25700.0
2012-07-06 11:15:00,46.29,46.33,46.29,46.32,14000.0,26.329,26.3518,26.329,26.3461,14000.0
2012-07-06 11:20:00,46.33,46.34,46.3,46.33,115800.0,26.3518,26.3575,26.3347,26.3518,115800.0
2012-07-06 11:25:00,46.33,46.36,46.32,46.33,43000.0,26.3518,26.3688,26.3461,26.3518,43000.0
2012-07-06 11:30:00,46.33,46.34,46.31,46.34,45300.0,26.3518,26.3575,26.3404,26.3575,45300.0
2012-07-06 11:35:00,46.34,46.34,46.3,46.33,42500.0,26.3575,26.3575,26.3347,26.3518,42500.0
2012-07-06 11:40:00,46.33,46.34,46.3,46.31,26500.0,26.3518,26.3575,26.3347,26.3404,26500.0
2012-07-06 11:45:00,46.31,46.38,46.3,46.38,6400.0,26.3404,26.3802,26.3347,26.3802,6400.0
2012-07-06 11:50:00,46.37,46.4,46.36,46.37,12600.0,26.3745,26.3916,26.3688,26.3745,12600.0
2012-07-06 11:55:00,46.37,46.37,46.32,46.33,14300.0,26.3745,26.3745,26.3461,26.3518,14300.0
2012-07-06 12:00:00,46.33,46.33,46.31,46.33,22500.0,26.3518,26.3518,26.3404,26.3518,22500.0
2012-07-06 12:05:00,46.33,46.37,46.32,46.37,15700.0,26.3518,26.3745,26.3461,26.3745,15700.0
2012-07-06 12:10:00,46.36,46.4,46.36,46.38,29800.0,26.3688,26.3916,26.3688,26.3802,29800.0
2012-07-06 12:15:00,46.39,46.39,46.37,46.39,14300.0,26.3859,26.3859,26.3745,26.3859,14300.0
2012-07-06 12:20:00,46.38,46.38,46.36,46.37,15200.0,26.3802,26.3802,26.3688,26.3745,15200.0
2012-07-06 12:25:00,46.36,46.41,46.35,46.41,14000.0,26.3688,26.3973,26.3632,26.3973,14000.0
2012-07-06 12:30:00,46.4,46.43,46.4,46.43,11700.0,26.3916,26.4087,26.3916,26.4087,11700.0
2012-07-06 12:35:00,46.42,46.43,46.41,46.41,14100.0,26.403,26.4087,26.3973,26.3973,14100.0
2012-07-06 12:40:00,46.41,46.43,46.41,46.41,19000.0,26.3973,26.4087,26.3973,26.3973,19000.0
2012-07-06 12:45:00,46.42,46.47,46.4,46.45,24100.0,26.403,26.4314,26.3916,26.42,24100.0
2012-07-06 12:50:00,46.45,46.47,46.45,46.47,10900.0,26.42,26.4314,26.42,26.4314,10900.0
2012-07-06 12:55:00,46.47,46.52,46.47,46.51,8700.0,26.4314,26.4598,26.4314,26.4542,8700.0
2012-07-06 13:00:00,46.52,46.52,46.5,46.5,12600.0,26.4598,26.4598,26.4485,26.4485,12600.0
2012-07-06 13:05:00,46.51,46.53,46.5,46.52,10400.0,26.4542,26.4655,26.4485,26.4598,10400.0
2012-07-06 13:10:00,46.51,46.54,46.51,46.54,11300.0,26.4542,26.4712,26.4542,26.4712,11300.0
2012-07-06 13:15:00,46.54,46.55,46.54,46.55,5400.0,26.4712,26.4769,26.4712,26.4769,5400.0
2012-07-06 13:20:00,46.54,46.55,46.53,46.55,24600.0,26.4712,26.4769,26.4655,26.4769,24600.0
2012-07-06 13:25:00,46.54,46.55,46.53,46.53,6900.0,26.4712,26.4769,26.4655,26.4655,6900.0
2012-07-06 13:30:00,46.53,46.55,46.51,46.54,7700.0,26.4655,26.4769,26.4542,26.4712,7700.0
2012-07-06 13:35:00,46.53,46.54,46.51,46.52,71900.0,26.4655,26.4712,26.4542,26.4598,71900.0
2012-07-06 13:40:00,46.52,46.53,46.48,46.5,15600.0,26.4598,26.4655,26.4371,26.4485,15600.0
2012-07-06 13:45:00,46.49,46.5,46.47,46.5,38500.0,26.4428,26.4485,26.4314,26.4485,38500.0
2012-07-06 13:50:00,46.5,46.5,46.48,46.48,7500.0,26.4485,26.4485,26.4371,26.4371,7500.0
2012-07-06 13:55:00,46.47,46.48,46.45,46.46,16200.0,26.4314,26.4371,26.42,26.4257,16200.0
2012-07-06 14:00:00,46.46,46.48,46.46,46.47,10400.0,26.4257,26.4371,26.4257,26.4314,10400.0
2012-07-06 14:05:00,46.48,46.48,46.46,46.47,17600.0,26.4371,26.4371,26.4257,26.4314,17600.0
2012-07-06 14:10:00,46.46,46.47,46.46,46.46,7800.0,26.4257,26.4314,26.4257,26.4257,7800.0
2012-07-06 14:15:00,46.47,46.47,46.46,46.46,13400.0,26.4314,26.4314,26.4257,26.4257,13400.0
2012-07-06 14:20:00,46.45,46.47,46.44,46.45,11600.0,26.42,26.4314,26.4143,26.42,11600.0
2012-07-06 14:25:00,46.45,46.45,46.44,46.45,11400.0,26.42,26.42,26.4143,26.42,11400.0
2012-07-06 14:30:00,46.44,46.45,46.44,46.44,8800.0,26.4143,26.42,26.4143,26.4143,8800.0
2012-07-06 14:35:00,46.44,46.46,46.44,46.46,23400.0,26.4143,26.4257,26.4143,26.4257,23400.0
2012-07-06 14:40:00,46.46,46.48,46.45,46.48,15100.0,26.4257,26.4371,26.42,26.4371,15100.0
2012-07-06 14:45:00,46.48,46.48,46.46,46.47,23300.0,26.4371,26.4371,26.4257,26.4314,23300.0
2012-07-06 14:50:00,46.48,46.53,46.47,46.53,29200.0,26.4371,26.4655,26.4314,26.4655,29200.0
2012-07-06 14:55:00,46.53,46.54,46.5,46.51,30300.0,26.4655,26.4712,26.4485,26.4542,30300.0
2012-07-06 15:00:00,46.51,46.53,46.5,46.51,27100.0,26.4542,26.4655,26.4485,26.4542,27100.0
2012-07-06 15:05:00,46.51,46.55,46.48,46.52,32000.0,26.4542,26.4769,26.4371,26.4598,32000.0
2012-07-06 15:10:00,46.52,46.52,46.51,46.52,15000.0,26.4598,26.4598,26.4542,26.4598,15000.0
2012-07-06 15:15:00,46.52,46.59,46.52,46.57,49800.0,26.4598,26.4997,26.4598,26.4883,49800.0
2012-07-06 15:20:00,46.57,46.57,46.51,46.52,13400.0,26.4883,26.4883,26.4542,26.4598,13400.0
2012-07-06 15:25:00,46.52,46.52,46.51,46.51,13900.0,26.4598,26.4598,26.4542,26.4542,13900.0
2012-07-06 15:30:00,46.52,46.55,46.51,46.55,36300.0,26.4598,26.4769,26.4542,26.4769,36300.0
2012-07-06 15:35:00,46.54,46.55,46.5,46.51,30400.0,26.4712,26.4769,26.4485,26.4542,30400.0
2012-07-06 15:40:00,46.51,46.54,46.48,46.54,39600.0,26.4542,26.4712,26.4371,26.4712,39600.0
2012-07-06 15:45:00,46.54,46.58,46.53,46.56,59500.0,26.4712,26.494,26.4655,26.4826,59500.0
2012-07-06 15:50:00,46.56,46.57,46.55,46.55,38200.0,26.4826,26.4883,26.4769,26.4769,38200.0
2012-07-06 15:55:00,46.56,46.6,46.54,46.55,160700.0,26.4826,26.5054,26.4712,26.4769,160700.0
2012-07-09 09:30:00,46.43,46.63,46.4,46.6,59700.0,26.4087,26.5224,26.3916,26.5054,59700.0
2012-07-09 09:35:00,46.59,46.59,46.49,46.49,32000.0,26.4997,26.4997,26.4428,26.4428,32000.0
2012-07-09 09:40:00,46.5,46.59,46.49,46.53,21000.0,26.4485,26.4997,26.4428,26.4655,21000.0
2012-07-09 09:45:00,46.54,46.66,46.52,46.65,40600.0,26.4712,26.5395,26.4598,26.5338,40600.0
2012-07-09 09:50:00,46.64,46.73,46.63,46.73,41500.0,26.5281,26.5793,26.5224,26.5793,41500.0
2012-07-09 09:55:00,46.71,46.78,46.7,46.78,124600.0,26.5679,26.6077,26.5622,26.6077,124600.0
2012-07-09 10:00:00,46.78,46.81,46.75,46.81,59500.0,26.6077,26.6248,26.5907,26.6248,59500.0
2012-07-09 10:05:00,46.81,46.83,46.78,46.78,62700.0,26.6248,26.6362,26.6077,26.6077,62700.0
2012-07-09 10:10:00,46.79,46.82,46.74,46.75,45800.0,26.6134,26.6305,26.585,26.5907,45800.0
2012-07-09 10:15:00,46.74,46.75,46.62,46.62,63900.0,26.585,26.5907,26.5167,26.5167,63900.0
2012-07-09 10:20:00,46.63,46.72,46.62,46.69,98000.0,26.5224,26.5736,26.5167,26.5565,98000.0
2012-07-09 10:25:00,46.69,46.71,46.64,46.65,46600.0,26.5565,26.5679,26.5281,26.5338,46600.0
2012-07-09 10:30:00,46.64,46.65,46.62,46.62,25300.0,26.5281,26.5338,26.5167,26.5167,25300.0
2012-07-09 10:35:00,46.63,46.67,46.62,46.67,54900.0,26.5224,26.5452,26.5167,26.5452,54900.0
2012-07-09 10:40:00,46.67,46.67,46.65,46.65,83700.0,26.5452,26.5452,26.5338,26.5338,83700.0
2012-07-09 10:45:00,46.66,46.68,46.64,46.65,54200.0,26.5395,26.5509,26.5281,26.5338,54200.0
2012-07-09 10:50:00,46.65,46.7,46.64,46.69,60900.0,26.5338,26.5622,26.5281,26.5565,60900.0
2012-07-09 10:55:00,46.7,46.74,46.69,46.7,50400.0,26.5622,26.585,26.5565,26.5622,50400.0
2012-07-09 11:00:00,46.69,46.74,46.69,46.73,37800.0,26.5565,26.585,26.5565,26.5793,37800.0
2012-07-09 11:05:00,46.73,46.75,46.73,46.74,76800.0,26.5793,26.5907,26.5793,26.585,76800.0
2012-07-09 11:10:00,46.74,46.79,46.73,46.79,27100.0,26.585,26.6134,26.5793,26.6134,27100.0
2012-07-09 11:15:00,46.78,46.78,46.75,46.76,19800.0,26.6077,26.6077,26.5907,26.5964,19800.0
2012-07-09 11:20:00,46.76,46.76,46.71,46.71,39800.0,26.5964,26.5964,26.5679,26.5679,39800.0
2012-07-09 11:25:00,46.72,46.75,46.7,46.74,44900.0,26.5736,26.5907,26.5622,26.585,44900.0
2012-07-09 11:30:00,46.74,46.75,46.72,46.72,27700.0,26.585,26.5907,26.5736,26.5736,27700.0
2012-07-09 11:35:00,46.71,46.71,46.69,46.7,27000.0,26.5679,26.5679,26.5565,26.5622,27000.0
2012-07-09 11:40:00,46.69,46.71,46.69,46.71,21300.0,26.5565,26.5679,26.5565,26.5679,21300.0
2012-07-09 11:45:00,46.71,46.73,46.7,46.7,31000.0,26.5679,26.5793,26.5622,26.5622,31000.0
2012-07-09 11:50:00,46.7,46.72,46.69,46.7,21600.0,26.5622,26.5736,26.5565,26.5622,21600.0
2012-07-09 11:55:00,46.7,46.72,46.7,46.72,11800.0,26.5622,26.5736,26.5622,26.5736,11800.0
2012-07-09 12:00:00,46.71,46.73,46.7,46.72,34300.0,26.5679,26.5793,26.5622,26.5736,34300.0
2012-07-09 12:05:00,46.72,46.73,46.71,46.72,61600.0,26.5736,26.5793,26.5679,26.5736,61600.0
2012-07-09 12:10:00,46.71,46.71,46.69,46.69,17000.0,26.5679,26.5679,26.5565,26.5565,17000.0
2012-07-09 12:15:00,46.69,46.7,46.68,46.7,17500.0,26.5565,26.5622,26.5509,26.5622,17500.0
2012-07-09 12:20:00,46.69,46.7,46.69,46.69,11800.0,26.5565,26.5622,26.5565,26.5565,11800.0
2012-07-09 12:25:00,46.7,46.71,46.69,46.7,21900.0,26.5622,26.5679,26.5565,26.5622,21900.0
2012-07-09 12:30:00,46.69,46.71,46.68,46.71,21300.0,26.5565,26.5679,26.5509,26.5679,21300.0
2012-07-09 12:35:00,46.71,46.72,46.7,46.71,26400.0,26.5679,26.5736,26.5622,26.5679,26400.0
2012-07-09 12:40:00,46.72,46.72,46.71,46.71,11300.0,26.5736,26.5736,26.5679,26.5679,11300.0
2012-07-09 12:45:00,46.71,46.72,46.69,46.71,22300.0,26.5679,26.5736,26.5565,26.5679,22300.0
2012-07-09 12:50:00,46.71,46.72,46.7,46.71,13000.0,26.5679,26.5736,26.5622,26.5679,13000.0
2012-07-09 12:55:00,46.72,46.72,46.68,46.69,26800.0,26.5736,26.5736,26.5509,26.5565,26800.0
2012-07-09 13:00:00,46.68,46.69,46.68,46.68,23800.0,26.5509,26.5565,26.5509,26.5509,23800.0
2012-07-09 13:05:00,46.69,46.71,46.68,46.71,34900.0,26.5565,26.5679,26.5509,26.5679,34900.0
2012-07-09 13:10:00,46.7,46.71,46.69,46.7,19500.0,26.5622,26.5679,26.5565,26.5622,19500.0
2012-07-09 13:15:00,46.71,46.73,46.7,46.72,17700.0,26.5679,26.5793,26.5622,26.5736,17700.0
2012-07-09 13:20:00,46.72,46.74,46.72,46.74,12500.0,26.5736,26.585,26.5736,26.585,12500.0
2012-07-09 13:25:00,46.74,46.79,46.73,46.79,15200.0,26.585,26.6134,26.5793,26.6134,15200.0
2012-07-09 13:30:00,46.79,46.79,46.78,46.79,10000.0,26.6134,26.6134,26.6077,26.6134,10000.0
2012-07-09 13:35:00,46.78,46.83,46.78,46.83,41100.0,26.6077,26.6362,26.6077,26.6362,41100.0
2012-07-09 13:40:00,46.83,46.85,46.82,46.85,40400.0,26.6362,26.6475,26.6305,26.6475,40400.0
2012-07-09 13:45:00,46.85,46.85,46.81,46.81,27200.0,26.6475,26.6475,26.6248,26.6248,27200.0
2012-07-09 13:50:00,46.81,46.82,46.79,46.8,23000.0,26.6248,26.6305,26.6134,26.6191,23000.0
2012-07-09 13:55:00,46.8,46.81,46.8,46.81,17700.0,26.6191,26.6248,26.6191,26.6248,17700.0
2012-07-09 14:00:00,46.81,46.83,46.79,46.79,22700.0,26.6248,26.6362,26.6134,26.6134,22700.0
2012-07-09 14:05:00,46.8,46.8,46.76,46.76,22400.0,26.6191,26.6191,26.5964,26.5964,22400.0
2012-07-09 14:10:00,46.76,46.78,46.76,46.78,19900.0,26.5964,26.6077,26.5964,26.6077,19900.0
2012-07-09 14:15:00,46.77,46.8,46.77,46.8,49900.0,26.602,26.6191,26.602,26.6191,49900.0
2012-07-09 14:20:00,46.8,46.81,46.77,46.8,63500.0,26.6191,26.6248,26.602,26.6191,63500.0
2012-07-09 14:25:00,46.81,46.81,46.78,46.78,49200.0,26.6248,26.6248,26.6077,26.6077,49200.0
2012-07-09 14:30:00,46.79,46.82,46.77,46.78,69100.0,26.6134,26.6305,26.602,26.6077,69100.0
2012-07-09 14:35:00,46.77,46.78,46.76,46.77,23300.0,26.602,26.6077,26.5964,26.602,23300.0
2012-07-09 14:40:00,46.76,46.77,46.74,46.75,17900.0,26.5964,26.602,26.585,26.5907,17900.0
2012-07-09 14:45:00,46.75,46.75,46.72,46.72,30100.0,26.5907,26.5907,26.5736,26.5736,30100.0
2012-07-09 14:50:00,46.72,46.73,46.7,46.7,80600.0,26.5736,26.5793,26.5622,26.5622,80600.0
2012-07-09 14:55:00,46.7,46.75,46.7,46.75,50900.0,26.5622,26.5907,26.5622,26.5907,50900.0
2012-07-09 15:00:00,46.75,46.78,46.74,46.77,35600.0,26.5907,26.6077,26.585,26.602,35600.0
2012-07-09 15:05:00,46.78,46.78,46.76,46.77,39200.0,26.6077,26.6077,26.5964,26.602,39200.0
2012-07-09 15:10:00,46.77,46.77,46.75,46.76,18600.0,26.602,26.602,26.5907,26.5964,18600.0
2012-07-09 15:15:00,46.75,46.76,46.75,46.75,23900.0,26.5907,26.5964,26.5907,26.5907,23900.0
2012-07-09 15:20:00,46.75,46.76,46.75,46.75,44200.0,26.5907,26.5964,26.5907,26.5907,44200.0
2012-07-09 15:25:00,46.75,46.84,46.75,46.81,79000.0,26.5907,26.6419,26.5907,26.6248,79000.0
2012-07-09 15:30:00,46.81,46.82,46.79,46.8,39700.0,26.6248,26.6305,26.6134,26.6191,39700.0
2012-07-09 15:35:00,46.8,46.81,46.79,46.8,41600.0,26.6191,26.6248,26.6134,26.6191,41600.0
2012-07-09 15:40:00,46.8,46.81,46.8,46.81,38200.0,26.6191,26.6248,26.6191,26.6248,38200.0
2012-07-09 15:45:00,46.8,46.81,46.8,46.8,43300.0,26.6191,26.6248,26.6191,26.6191,43300.0
2012-07-09 15:50:00,46.81,46.86,46.8,46.84,138200.0,26.6248,26.6532,26.6191,26.6419,138200.0
2012-07-09 15:55:00,46.84,46.86,46.82,46.82,201700.0,26.6419,26.6532,26.6305,26.6305,201700.0
2012-07-10 09:30:00,46.79,46.9,46.77,46.88,92900.0,26.6134,26.676,26.602,26.6646,92900.0
2012-07-10 09:35:00,46.88,46.89,46.83,46.84,36600.0,26.6646,26.6703,26.6362,26.6419,36600.0
2012-07-10 09:40:00,46.83,46.84,46.77,46.81,33900.0,26.6362,26.6419,26.602,26.6248,33900.0
2012-07-10 09:45:00,46.82,46.9,46.82,46.9,37300.0,26.6305,26.676,26.6305,26.676,37300.0
2012-07-10 09:50:00,46.9,46.92,46.86,46.87,25000.0,26.676,26.6874,26.6532,26.6589,25000.0
2012-07-10 09:55:00,46.86,46.88,46.85,46.88,29700.0,26.6532,26.6646,26.6475,26.6646,29700.0
2012-07-10 10:00:00,46.87,46.9,46.86,46.88,51500.0,26.6589,26.676,26.6532,26.6646,51500.0
2012-07-10 10:05:00,46.87,46.92,46.82,46.84,50100.0,26.6589,26.6874,26.6305,26.6419,50100.0
2012-07-10 10:10:00,46.83,46.84,46.8,46.82,27700.0,26.6362,26.6419,26.6191,26.6305,27700.0
2012-07-10 10:15:00,46.82,46.85,46.79,46.84,41900.0,26.6305,26.6475,26.6134,26.6419,41900.0
2012-07-10 10:20:00,46.84,46.84,46.79,46.81,26300.0,26.6419,26.6419,26.6134,26.6248,26300.0
2012-07-10 10:25:00,46.81,46.83,46.8,46.81,10700.0,26.6248,26.6362,26.6191,26.6248,10700.0
2012-07-10 10:30:00,46.81,46.82,46.79,46.82,38400.0,26.6248,26.6305,26.6134,26.6305,38400.0
2012-07-10 10:35:00,46.82,46.84,46.8,46.83,26700.0,26.6305,26.6419,26.6191,26.6362,26700.0
2012-07-10 10:40:00,46.83,46.85,46.82,46.83,23700.0,26.6362,26.6475,26.6305,26.6362,23700.0
2012-07-10 10:45:00,46.83,46.85,46.8,46.81,30900.0,26.6362,26.6475,26.6191,26.6248,30900.0
2012-07-10 10:50:00,46.81,46.82,46.79,46.81,26900.0,26.6248,26.6305,26.6134,26.6248,26900.0
2012-07-10 10:55:00,46.81,46.82,46.8,46.81,25000.0,26.6248,26.6305,26.6191,26.6248,25000.0
2012-07-10 11:00:00,46.81,46.81,46.79,46.81,43900.0,26.6248,26.6248,26.6134,26.6248,43900.0
2012-07-10 11:05:00,46.81,46.83,46.78,46.82,28100.0,26.6248,26.6362,26.6077,26.6305,28100.0
2012-07-10 11:10:00,46.82,46.84,46.8,46.8,29500.0,26.6305,26.6419,26.6191,26.6191,29500.0
2012-07-10 11:15:00,46.8,46.83,46.8,46.83,12700.0,26.6191,26.6362,26.6191,26.6362,12700.0
2012-07-10 11:20:00,46.83,46.86,46.82,46.85,19400.0,26.6362,26.6532,26.6305,26.6475,19400.0
2012-07-10 11:25:00,46.84,46.87,46.84,46.86,20800.0,26.6419,26.6589,26.6419,26.6532,20800.0
2012-07-10 11:30:00,46.85,46.86,46.82,46.82,29100.0,26.6475,26.6532,26.6305,26.6305,29100.0
2012-07-10 11:35:00,46.83,46.85,46.82,46.85,31400.0,26.6362,26.6475,26.6305,26.6475,31400.0
2012-07-10 11:40:00,46.85,46.9,46.85,46.88,25700.0,26.6475,26.676,26.6475,26.6646,25700.0
2012-07-10 11:45:00,46.89,46.91,46.88,46.91,15900.0,26.6703,26.6817,26.6646,26.6817,15900.0
2012-07-10 11:50:00,46.91,46.91,46.87,46.87,21000.0,26.6817,26.6817,26.6589,26.6589,21000.0
2012-07-10 11:55:00,46.87,46.88,46.86,46.88,15900.0,26.6589,26.6646,26.6532,26.6646,15900.0
2012-07-10 12:00:00,46.88,46.88,46.86,46.87,10100.0,26.6646,26.6646,26.6532,26.6589,10100.0
2012-07-10 12:05:00,46.86,46.88,46.86,46.87,9300.0,26.6532,26.6646,26.6532,26.6589,9300.0
2012-07-10 12:10:00,46.87,46.87,46.85,46.87,11000.0,26.6589,26.6589,26.6475,26.6589,11000.0
2012-07-10 12:15:00,46.87,46.87,46.85,46.85,10600.0,26.6589,26.6589,26.6475,26.6475,10600.0
2012-07-10 12:20:00,46.85,46.88,46.85,46.88,24900.0,26.6475,26.6646,26.6475,26.6646,24900.0
2012-07-10 12:25:00,46.88,46.89,46.87,46.89,8600.0,26.6646,26.6703,26.6589,26.6703,8600.0
2012-07-10 12:30:00,46.88,46.89,46.88,46.89,6600.0,26.6646,26.6703,26.6646,26.6703,6600.0
2012-07-10 12:35:00,46.89,46.9,46.87,46.9,21800.0,26.6703,26.676,26.6589,26.676,21800.0
2012-07-10 12:40:00,46.9,46.9,46.88,46.89,20300.0,26.676,26.676,26.6646,26.6703,20300.0
2012-07-10 12:45:00,46.9,46.92,46.9,46.9,46700.0,26.676,26.6874,26.676,26.676,46700.0
2012-07-10 12:50:00,46.9,46.93,46.9,46.92,12800.0,26.676,26.6931,26.676,26.6874,12800.0
2012-07-10 12:55:00,46.93,46.94,46.91,46.92,28300.0,26.6931,26.6987,26.6817,26.6874,28300.0
2012-07-10 13:00:00,46.91,46.92,46.91,46.92,8800.0,26.6817,26.6874,26.6817,26.6874,8800.0
2012-07-10 13:05:00,46.93,46.96,46.92,46.95,26200.0,26.6931,26.7101,26.6874,26.7044,26200.0
2012-07-10 13:10:00,46.96,46.96,46.95,46.96,6200.0,26.7101,26.7101,26.7044,26.7101,6200.0
2012-07-10 13:15:00,46.95,46.97,46.95,46.96,22800.0,26.7044,26.7158,26.7044,26.7101,22800.0
2012-07-10 13:20:00,46.95,46.96,46.93,46.94,24300.0,26.7044,26.7101,26.6931,26.6987,24300.0
2012-07-10 13:25:00,46.94,46.95,46.92,46.95,16600.0,26.6987,26.7044,26.6874,26.7044,16600.0
2012-07-10 13:30:00,46.95,46.95,46.91,46.93,30200.0,26.7044,26.7044,26.6817,26.6931,30200.0
2012-07-10 13:35:00,46.93,46.94,46.9,46.9,26200.0,26.6931,26.6987,26.676,26.676,26200.0
2012-07-10 13:40:00,46.9,46.9,46.88,46.88,16100.0,26.676,26.676,26.6646,26.6646,16100.0
2012-07-10 13:45:00,46.89,46.9,46.87,46.87,71400.0,26.6703,26.676,26.6589,26.6589,71400.0
2012-07-10 13:50:00,46.88,46.89,46.86,46.89,16100.0,26.6646,26.6703,26.6532,26.6703,16100.0
2012-07-10 13:55:00,46.89,46.92,46.88,46.91,19700.0,26.6703,26.6874,26.6646,26.6817,19700.0
2012-07-10 14:00:00,46.91,46.95,46.9,46.92,16600.0,26.6817,26.7044,26.676,26.6874,16600.0
2012-07-10 14:05:00,46.93,46.95,46.92,46.94,22500.0,26.6931,26.7044,26.6874,26.6987,22500.0
2012-07-10 14:10:00,46.94,46.95,46.92,46.93,33300.0,26.6987,26.7044,26.6874,26.6931,33300.0
2012-07-10 14:15:00,46.92,46.93,46.87,46.87,28900.0,26.6874,26.6931,26.6589,26.6589,28900.0
2012-07-10 14:20:00,46.88,46.88,46.85,46.85,30900.0,26.6646,26.6646,26.6475,26.6475,30900.0
2012-07-10 14:25:00,46.85,46.88,46.85,46.86,40700.0,26.6475,26.6646,26.6475,26.6532,40700.0
2012-07-10 14:30:00,46.86,46.87,46.84,46.86,49800.0,26.6532,26.6589,26.6419,26.6532,49800.0
2012-07-10 14:35:00,46.87,46.89,46.84,46.88,48400.0,26.6589,26.6703,26.6419,26.6646,48400.0
2012-07-10 14:40:00,46.88,46.88,46.85,46.85,35500.0,26.6646,26.6646,26.6475,26.6475,35500.0
2012-07-10 14:45:00,46.84,46.89,46.84,46.86,22600.0,26.6419,26.6703,26.6419,26.6532,22600.0
2012-07-10 14:50:00,46.85,46.88,46.84,46.88,30500.0,26.6475,26.6646,26.6419,26.6646,30500.0
2012-07-10 14:55:00,46.87,46.89,46.86,46.86,28700.0,26.6589,26.6703,26.6532,26.6532,28700.0
2012-07-10 15:00:00,46.87,46.91,46.86,46.9,38500.0,26.6589,26.6817,26.6532,26.676,38500.0
2012-07-10 15:05:00,46.9,46.92,46.89,46.9,28200.0,26.676,26.6874,26.6703,26.676,28200.0
2012-07-10 15:10:00,46.9,46.91,46.87,46.87,37600.0,26.676,26.6817,26.6589,26.6589,37600.0
2012-07-10 15:15:00,46.88,46.89,46.85,46.87,37400.0,26.6646,26.6703,26.6475,26.6589,37400.0
2012-07-10 15:20:00,46.87,46.9,46.85,46.87,30300.0,26.6589,26.676,26.6475,26.6589,30300.0
2012-07-10 15:25:00,46.86,46.87,46.84,46.85,29400.0,26.6532,26.6589,26.6419,26.6475,29400.0
2012-07-10 15:30:00,46.85,46.88,46.85,46.85,30800.0,26.6475,26.6646,26.6475,26.6475,30800.0
2012-07-10 15:35:00,46.85,46.86,46.84,46.85,52400.0,26.6475,26.6532,26.6419,26.6475,52400.0
2012-07-10 15:40:00,46.85,46.89,46.84,46.89,98500.0,26.6475,26.6703,26.6419,26.6703,98500.0
2012-07-10 15:45:00,46.88,46.91,46.87,46.89,68700.0,26.6646,26.6817,26.6589,26.6703,68700.0
2012-07-10 15:50:00,46.89,46.98,46.88,46.97,148800.0,26.6703,26.7215,26.6646,26.7158,148800.0
2012-07-10 15:55:00,46.97,46.98,46.93,46.94,265600.0,26.7158,26.7215,26.6931,26.6987,265600.0
2012-07-11 09:30:00,46.9,47.0,46.9,46.96,81200.0,26.676,26.7329,26.676,26.7101,81200.0
2012-07-11 09:35:00,46.97,47.0,46.95,47.0,48000.0,26.7158,26.7329,26.7044,26.7329,48000.0
2012-07-11 09:40:00,47.0,47.04,47.0,47.03,62000.0,26.7329,26.7556,26.7329,26.7499,62000.0
2012-07-11 09:45:00,47.04,47.11,47.03,47.09,48700.0,26.7556,26.7954,26.7499,26.7841,48700.0
2012-07-11 09:50:00,47.09,47.13,47.09,47.12,41100.0,26.7841,26.8068,26.7841,26.8011,41100.0
2012-07-11 09:55:00,47.12,47.13,47.08,47.09,43900.0,26.8011,26.8068,26.7784,26.7841,43900.0
2012-07-11 10:00:00,47.09,47.09,47.01,47.02,33600.0,26.7841,26.7841,26.7386,26.7442,33600.0
2012-07-11 10:05:00,47.02,47.04,46.93,46.94,51300.0,26.7442,26.7556,26.6931,26.6987,51300.0
2012-07-11 10:10:00,46.94,47.03,46.94,47.02,37100.0,26.6987,26.7499,26.6987,26.7442,37100.0
2012-07-11 10:15:00,47.03,47.03,46.95,46.95,32800.0,26.7499,26.7499,26.7044,26.7044,32800.0
2012-07-11 10:20:00,46.95,46.95,46.86,46.88,44500.0,26.7044,26.7044,26.6532,26.6646,44500.0
2012-07-11 10:25:00,46.89,46.89,46.84,46.88,30900.0,26.6703,26.6703,26.6419,26.6646,30900.0
2012-07-11 10:30:00,46.89,46.9,46.86,46.9,27500.0,26.6703,26.676,26.6532,26.676,27500.0
2012-07-11 10:35:00,46.9,46.91,46.88,46.88,23600.0,26.676,26.6817,26.6646,26.6646,23600.0
2012-07-11 10:40:00,46.88,46.89,46.83,46.84,17000.0,26.6646,26.6703,26.6362,26.6419,17000.0
2012-07-11 10:45:00,46.84,46.88,46.82,46.88,32500.0,26.6419,26.6646,26.6305,26.6646,32500.0
2012-07-11 10:50:00,46.87,46.93,46.86,46.91,14100.0,26.6589,26.6931,26.6532,26.6817,14100.0
2012-07-11 10:55:00,46.92,46.98,46.9,46.98,35600.0,26.6874,26.7215,26.676,26.7215,35600.0
2012-07-11 11:00:00,46.97,47.05,46.96,47.04,36700.0,26.7158,26.7613,26.7101,26.7556,36700.0
2012-07-11 11:05:00,47.04,47.07,47.02,47.03,21500.0,26.7556,26.7727,26.7442,26.7499,21500.0
2012-07-11 11:10:00,47.02,47.07,47.0,47.04,33100.0,26.7442,26.7727,26.7329,26.7556,33100.0
2012-07-11 11:15:00,47.04,47.04,47.02,47.03,8300.0,26.7556,26.7556,26.7442,26.7499,8300.0
2012-07-11 11:20:00,47.04,47.07,47.03,47.07,16200.0,26.7556,26.7727,26.7499,26.7727,16200.0
2012-07-11 11:25:00,47.06,47.1,47.06,47.06,27300.0,26.767,26.7897,26.767,26.767,27300.0
2012-07-11 11:30:00,47.06,47.08,47.05,47.06,23100.0,26.767,26.7784,26.7613,26.767,23100.0
2012-07-11 11:35:00,47.06,47.1,47.06,47.09,33700.0,26.767,26.7897,26.767,26.7841,33700.0
2012-07-11 11:40:00,47.1,47.1,47.04,47.04,23400.0,26.7897,26.7897,26.7556,26.7556,23400.0
2012-07-11 11:45:00,47.04,47.07,47.02,47.07,16000.0,26.7556,26.7727,26.7442,26.7727,16000.0
2012-07-11 11:50:00,47.07,47.08,47.07,47.08,11400.0,26.7727,26.7784,26.7727,26.7784,11400.0
2012-07-11 11:55:00,47.08,47.1,47.07,47.09,29700.0,26.7784,26.7897,26.7727,26.7841,29700.0
2012-07-11 12:00:00,47.08,47.13,47.08,47.1,25300.0,26.7784,26.8068,26.7784,26.7897,25300.0
2012-07-11 12:05:00,47.11,47.12,47.08,47.09,22000.0,26.7954,26.8011,26.7784,26.7841,22000.0
2012-07-11 12:10:00,47.09,47.1,47.08,47.09,13500.0,26.7841,26.7897,26.7784,26.7841,13500.0
2012-07-11 12:15:00,47.09,47.1,47.09,47.09,13300.0,26.7841,26.7897,26.7841,26.7841,13300.0
2012-07-11 12:20:00,47.09,47.1,47.02,47.03,22700.0,26.7841,26.7897,26.7442,26.7499,22700.0
2012-07-11 12:25:00,47.02,47.02,47.01,47.02,9200.0,26.7442,26.7442,26.7386,26.7442,9200.0
2012-07-11 12:30:00,47.01,47.09,46.99,47.09,43200.0,26.7386,26.7841,26.7272,26.7841,43200.0
2012-07-11 12:35:00,47.09,47.12,47.08,47.1,63500.0,26.7841,26.8011,26.7784,26.7897,63500.0
2012-07-11 12:40:00,47.1,47.1,47.06,47.07,24500.0,26.7897,26.7897,26.767,26.7727,24500.0
2012-07-11 12:45:00,47.06,47.07,47.03,47.04,16200.0,26.767,26.7727,26.7499,26.7556,16200.0
2012-07-11 12:50:00,47.03,47.04,47.01,47.02,13000.0,26.7499,26.7556,26.7386,26.7442,13000.0
2012-07-11 12:55:00,47.02,47.08,47.02,47.08,21400.0,26.7442,26.7784,26.7442,26.7784,21400.0
2012-07-11 13:00:00,47.07,47.07,47.04,47.05,25700.0,26.7727,26.7727,26.7556,26.7613,25700.0
2012-07-11 13:05:00,47.05,47.07,47.04,47.06,14000.0,26.7613,26.7727,26.7556,26.767,14000.0
2012-07-11 13:10:00,47.07,47.08,47.06,47.08,12800.0,26.7727,26.7784,26.767,26.7784,12800.0
2012-07-11 13:15:00,47.08,47.09,47.06,47.06,19400.0,26.7784,26.7841,26.767,26.767,19400.0
2012-07-11 13:20:00,47.07,47.09,47.06,47.09,17300.0,26.7727,26.7841,26.767,26.7841,17300.0
2012-07-11 13:25:00,47.09,47.1,47.08,47.09,20500.0,26.7841,26.7897,26.7784,26.7841,20500.0
2012-07-11 13:30:00,47.09,47.1,47.06,47.09,20100.0,26.7841,26.7897,26.767,26.7841,20100.0
2012-07-11 13:35:00,47.09,47.09,47.06,47.08,11900.0,26.7841,26.7841,26.767,26.7784,11900.0
2012-07-11 13:40:00,47.07,47.08,47.05,47.07,16400.0,26.7727,26.7784,26.7613,26.7727,16400.0
2012-07-11 13:45:00,47.07,47.1,47.06,47.09,31000.0,26.7727,26.7897,26.767,26.7841,31000.0
2012-07-11 13:50:00,47.1,47.11,47.07,47.09,18100.0,26.7897,26.7954,26.7727,26.7841,18100.0
2012-07-11 13:55:00,47.09,47.12,47.09,47.11,14500.0,26.7841,26.8011,26.7841,26.7954,14500.0
2012-07-11 14:00:00,47.11,47.11,47.0,47.04,52100.0,26.7954,26.7954,26.7329,26.7556,52100.0
2012-07-11 14:05:00,47.04,47.04,46.97,47.01,30600.0,26.7556,26.7556,26.7158,26.7386,30600.0
2012-07-11 14:10:00,47.01,47.04,46.99,47.01,35000.0,26.7386,26.7556,26.7272,26.7386,35000.0
2012-07-11 14:15:00,47.01,47.04,47.0,47.0,31800.0,26.7386,26.7556,26.7329,26.7329,31800.0
2012-07-11 14:20:00,47.0,47.02,46.98,46.99,25800.0,26.7329,26.7442,26.7215,26.7272,25800.0
2012-07-11 14:25:00,46.98,47.0,46.96,46.99,34100.0,26.7215,26.7329,26.7101,26.7272,34100.0
2012-07-11 14:30:00,46.99,46.99,46.96,46.98,35800.0,26.7272,26.7272,26.7101,26.7215,35800.0
2012-07-11 14:35:00,46.99,47.0,46.98,46.98,23500.0,26.7272,26.7329,26.7215,26.7215,23500.0
2012-07-11 14:40:00,46.98,47.01,46.97,47.0,27000.0,26.7215,26.7386,26.7158,26.7329,27000.0
2012-07-11 14:45:00,46.99,47.0,46.95,46.96,20900.0,26.7272,26.7329,26.7044,26.7101,20900.0
2012-07-11 14:50:00,46.96,46.98,46.95,46.96,36100.0,26.7101,26.7215,26.7044,26.7101,36100.0
2012-07-11 14:55:00,46.96,47.01,46.96,47.01,77900.0,26.7101,26.7386,26.7101,26.7386,77900.0
2012-07-11 15:00:00,47.0,47.05,47.0,47.05,34000.0,26.7329,26.7613,26.7329,26.7613,34000.0
2012-07-11 15:05:00,47.05,47.07,47.02,47.07,65900.0,26.7613,26.7727,26.7442,26.7727,65900.0
2012-07-11 15:10:00,47.08,47.08,47.03,47.04,25700.0,26.7784,26.7784,26.7499,26.7556,25700.0
2012-07-11 15:15:00,47.05,47.05,47.01,47.03,38700.0,26.7613,26.7613,26.7386,26.7499,38700.0
2012-07-11 15:20:00,47.02,47.03,47.0,47.01,35400.0,26.7442,26.7499,26.7329,26.7386,35400.0
2012-07-11 15:25:00,47.0,47.02,47.0,47.02,54300.0,26.7329,26.7442,26.7329,26.7442,54300.0
2012-07-11 15:30:00,47.02,47.03,47.0,47.03,44400.0,26.7442,26.7499,26.7329,26.7499,44400.0
2012-07-11 15:35:00,47.03,47.05,47.01,47.01,40900.0,26.7499,26.7613,26.7386,26.7386,40900.0
2012-07-11 15:40:00,47.01,47.09,47.01,47.09,52300.0,26.7386,26.7841,26.7386,26.7841,52300.0
2012-07-11 15:45:00,47.09,47.17,47.09,47.16,84700.0,26.7841,26.8296,26.7841,26.8239,84700.0
2012-07-11 15:50:00,47.16,47.21,47.15,47.19,103800.0,26.8239,26.8523,26.8182,26.8409,103800.0
2012-07-11 15:55:00,47.19,47.22,47.17,47.18,213700.0,26.8409,26.858,26.8296,26.8352,213700.0
2012-07-12 09:30:00,47.16,47.17,46.98,46.98,81300.0,26.8239,26.8296,26.7215,26.7215,81300.0
2012-07-12 09:35:00,46.98,47.06,46.98,47.03,28500.0,26.7215,26.767,26.7215,26.7499,28500.0
2012-07-12 09:40:00,47.04,47.06,47.01,47.05,26900.0,26.7556,26.767,26.7386,26.7613,26900.0
2012-07-12 09:45:00,47.05,47.11,47.04,47.08,29100.0,26.7613,26.7954,26.7556,26.7784,29100.0
2012-07-12 09:50:00,47.09,47.09,47.06,47.06,21000.0,26.7841,26.7841,26.767,26.767,21000.0
2012-07-12 09:55:00,47.05,47.12,47.05,47.12,19600.0,26.7613,26.8011,26.7613,26.8011,19600.0
2012-07-12 10:00:00,47.11,47.13,47.06,47.06,25900.0,26.7954,26.8068,26.767,26.767,25900.0
2012-07-12 10:05:00,47.05,47.08,47.04,47.04,21200.0,26.7613,26.7784,26.7556,26.7556,21200.0
2012-07-12 10:10:00,47.04,47.08,47.02,47.08,24400.0,26.7556,26.7784,26.7442,26.7784,24400.0
2012-07-12 10:15:00,47.08,47.1,47.08,47.09,13600.0,26.7784,26.7897,26.7784,26.7841,13600.0
2012-07-12 10:20:00,47.09,47.09,47.06,47.07,26600.0,26.7841,26.7841,26.767,26.7727,26600.0
2012-07-12 10:25:00,47.07,47.07,47.01,47.06,27600.0,26.7727,26.7727,26.7386,26.767,27600.0
2012-07-12 10:30:00,47.05,47.1,47.05,47.09,16200.0,26.7613,26.7897,26.7613,26.7841,16200.0
2012-07-12 10:35:00,47.1,47.11,47.05,47.06,15100.0,26.7897,26.7954,26.7613,26.767,15100.0
2012-07-12 10:40:00,47.06,47.06,47.01,47.02,19100.0,26.767,26.767,26.7386,26.7442,19100.0
2012-07-12 10:45:00,47.02,47.05,47.01,47.02,20000.0,26.7442,26.7613,26.7386,26.7442,20000.0
2012-07-12 10:50:00,47.02,47.03,47.0,47.02,16500.0,26.7442,26.7499,26.7329,26.7442,16500.0
2012-07-12 10:55:00,47.03,47.07,47.02,47.07,16100.0,26.7499,26.7727,26.7442,26.7727,16100.0
2012-07-12 11:00:00,47.07,47.12,47.06,47.12,15500.0,26.7727,26.8011,26.767,26.8011,15500.0
2012-07-12 11:05:00,47.12,47.14,47.09,47.12,29400.0,26.8011,26.8125,26.7841,26.8011,29400.0
2012-07-12 11:10:00,47.12,47.13,47.1,47.12,21200.0,26.8011,26.8068,26.7897,26.8011,21200.0
2012-07-12 11:15:00,47.12,47.14,47.11,47.14,17100.0,26.8011,26.8125,26.7954,26.8125,17100.0
2012-07-12 11:20:00,47.14,47.16,47.13,47.15,40200.0,26.8125,26.8239,26.8068,26.8182,40200.0
2012-07-12 11:25:00,47.15,47.2,47.14,47.19,21100.0,26.8182,26.8466,26.8125,26.8409,21100.0
2012-07-12 11:30:00,47.19,47.23,47.19,47.23,41100.0,26.8409,26.8637,26.8409,26.8637,41100.0
2012-07-12 11:35:00,47.23,47.26,47.22,47.25,42700.0,26.8637,26.8807,26.858,26.8751,42700.0
2012-07-12 11:40:00,47.26,47.26,47.23,47.26,19100.0,26.8807,26.8807,26.8637,26.8807,19100.0
2012-07-12 11:45:00,47.26,47.28,47.26,47.27,26300.0,26.8807,26.8921,26.8807,26.8864,26300.0
2012-07-12 11:50:00,47.26,47.28,47.25,47.28,17400.0,26.8807,26.8921,26.8751,26.8921,17400.0
2012-07-12 11:55:00,47.28,47.29,47.26,47.28,26100.0,26.8921,26.8978,26.8807,26.8921,26100.0
2012-07-12 12:00:00,47.27,47.28,47.26,47.26,43500.0,26.8864,26.8921,26.8807,26.8807,43500.0
2012-07-12 12:05:00,47.26,47.27,47.23,47.24,36700.0,26.8807,26.8864,26.8637,26.8694,36700.0
2012-07-12 12:10:00,47.24,47.26,47.22,47.26,12100.0,26.8694,26.8807,26.858,26.8807,12100.0
2012-07-12 12:15:00,47.26,47.3,47.25,47.27,26000.0,26.8807,26.9035,26.8751,26.8864,26000.0
2012-07-12 12:20:00,47.27,47.29,47.26,47.27,16500.0,26.8864,26.8978,26.8807,26.8864,16500.0
2012-07-12 12:25:00,47.26,47.27,47.22,47.24,18300.0,26.8807,26.8864,26.858,26.8694,18300.0
2012-07-12 12:30:00,47.23,47.24,47.19,47.19,19700.0,26.8637,26.8694,26.8409,26.8409,19700.0
2012-07-12 12:35:00,47.19,47.2,47.17,47.17,16900.0,26.8409,26.8466,26.8296,26.8296,16900.0
2012-07-12 12:40:00,47.17,47.19,47.16,47.18,14800.0,26.8296,26.8409,26.8239,26.8352,14800.0
2012-07-12 12:45:00,47.18,47.2,47.17,47.2,16700.0,26.8352,26.8466,26.8296,26.8466,16700.0
2012-07-12 12:50:00,47.2,47.24,47.19,47.24,9700.0,26.8466,26.8694,26.8409,26.8694,9700.0
2012-07-12 12:55:00,47.23,47.31,47.23,47.31,26200.0,26.8637,26.9092,26.8637,26.9092,26200.0
2012-07-12 13:00:00,47.3,47.3,47.23,47.23,38200.0,26.9035,26.9035,26.8637,26.8637,38200.0
2012-07-12 13:05:00,47.24,47.32,47.24,47.3,15700.0,26.8694,26.9149,26.8694,26.9035,15700.0
2012-07-12 13:10:00,47.31,47.33,47.3,47.33,15600.0,26.9092,26.9206,26.9035,26.9206,15600.0
2012-07-12 13:15:00,47.32,47.33,47.31,47.33,15300.0,26.9149,26.9206,26.9092,26.9206,15300.0
2012-07-12 13:20:00,47.33,47.36,47.33,47.35,19200.0,26.9206,26.9376,26.9206,26.9319,19200.0
2012-07-12 13:25:00,47.35,47.37,47.34,47.36,20800.0,26.9319,26.9433,26.9263,26.9376,20800.0
2012-07-12 13:30:00,47.35,47.38,47.32,47.38,32200.0,26.9319,26.949,26.9149,26.949,32200.0
2012-07-12 13:35:00,47.37,47.37,47.34,47.34,22600.0,26.9433,26.9433,26.9263,26.9263,22600.0
2012-07-12 13:40:00,47.33,47.34,47.31,47.31,32200.0,26.9206,26.9263,26.9092,26.9092,32200.0
2012-07-12 13:45:00,47.32,47.33,47.3,47.31,33400.0,26.9149,26.9206,26.9035,26.9092,33400.0
2012-07-12 13:50:00,47.31,47.31,47.27,47.28,18900.0,26.9092,26.9092,26.8864,26.8921,18900.0
2012-07-12 13:55:00,47.28,47.29,47.26,47.29,18500.0,26.8921,26.8978,26.8807,26.8978,18500.0
2012-07-12 14:00:00,47.28,47.3,47.26,47.27,16700.0,26.8921,26.9035,26.8807,26.8864,16700.0
2012-07-12 14:05:00,47.27,47.31,47.27,47.27,21800.0,26.8864,26.9092,26.8864,26.8864,21800.0
2012-07-12 14:10:00,47.26,47.29,47.23,47.23,40300.0,26.8807,26.8978,26.8637,26.8637,40300.0
2012-07-12 14:15:00,47.23,47.25,47.22,47.23,18500.0,26.8637,26.8751,26.858,26.8637,18500.0
2012-07-12 14:20:00,47.23,47.25,47.22,47.24,19900.0,26.8637,26.8751,26.858,26.8694,19900.0
2012-07-12 14:25:00,47.24,47.29,47.24,47.27,13000.0,26.8694,26.8978,26.8694,26.8864,13000.0
2012-07-12 14:30:00,47.27,47.31,47.27,47.29,19300.0,26.8864,26.9092,26.8864,26.8978,19300.0
2012-07-12 14:35:00,47.29,47.29,47.25,47.26,26800.0,26.8978,26.8978,26.8751,26.8807,26800.0
2012-07-12 14:40:00,47.26,47.29,47.25,47.25,18000.0,26.8807,26.8978,26.8751,26.8751,18000.0
2012-07-12 14:45:00,47.25,47.26,47.22,47.23,25600.0,26.8751,26.8807,26.858,26.8637,25600.0
2012-07-12 14:50:00,47.23,47.25,47.22,47.23,20300.0,26.8637,26.8751,26.858,26.8637,20300.0
2012-07-12 14:55:00,47.24,47.26,47.23,47.25,27900.0,26.8694,26.8807,26.8637,26.8751,27900.0
2012-07-12 15:00:00,47.26,47.27,47.23,47.25,41700.0,26.8807,26.8864,26.8637,26.8751,41700.0
2012-07-12 15:05:00,47.26,47.26,47.22,47.23,57200.0,26.8807,26.8807,26.858,26.8637,57200.0
2012-07-12 15:10:00,47.23,47.27,47.23,47.26,32400.0,26.8637,26.8864,26.8637,26.8807,32400.0
2012-07-12 15:15:00,47.27,47.29,47.26,47.26,30600.0,26.8864,26.8978,26.8807,26.8807,30600.0
2012-07-12 15:20:00,47.26,47.32,47.24,47.31,31000.0,26.8807,26.9149,26.8694,26.9092,31000.0
2012-07-12 15:25:00,47.3,47.32,47.25,47.28,29700.0,26.9035,26.9149,26.8751,26.8921,29700.0
2012-07-12 15:30:00,47.27,47.3,47.27,47.28,37600.0,26.8864,26.9035,26.8864,26.8921,37600.0
2012-07-12 15:35:00,47.28,47.28,47.25,47.27,38400.0,26.8921,26.8921,26.8751,26.8864,38400.0
2012-07-12 15:40:00,47.28,47.29,47.24,47.24,67800.0,26.8921,26.8978,26.8694,26.8694,67800.0
2012-07-12 15:45:00,47.24,47.3,47.22,47.27,123800.0,26.8694,26.9035,26.858,26.8864,123800.0
2012-07-12 15:50:00,47.27,47.29,47.24,47.24,84600.0,26.8864,26.8978,26.8694,26.8694,84600.0
2012-07-12 15:55:00,47.24,47.25,47.2,47.2,193200.0,26.8694,26.8751,26.8466,26.8466,193200.0
2012-07-13 09:30:00,47.24,47.3,47.23,47.27,30400.0,26.8694,26.9035,26.8637,26.8864,30400.0
2012-07-13 09:35:00,47.31,47.39,47.3,47.39,14200.0,26.9092,26.9547,26.9035,26.9547,14200.0
2012-07-13 09:40:00,47.4,47.5,47.39,47.49,42400.0,26.9604,27.0173,26.9547,27.0116,42400.0
2012-07-13 09:45:00,47.49,47.5,47.45,47.47,21800.0,27.0116,27.0173,26.9888,27.0002,21800.0
2012-07-13 09:50:00,47.47,47.49,47.44,47.47,30800.0,27.0002,27.0116,26.9831,27.0002,30800.0
2012-07-13 09:55:00,47.48,47.49,47.44,47.46,19800.0,27.0059,27.0116,26.9831,26.9945,19800.0
2012-07-13 10:00:00,47.47,47.49,47.41,47.48,45100.0,27.0002,27.0116,26.9661,27.0059,45100.0
2012-07-13 10:05:00,47.49,47.55,47.49,47.52,88100.0,27.0116,27.0457,27.0116,27.0286,88100.0
2012-07-13 10:10:00,47.52,47.54,47.5,47.52,17700.0,27.0286,27.04,27.0173,27.0286,17700.0
2012-07-13 10:15:00,47.52,47.55,47.51,47.54,17900.0,27.0286,27.0457,27.0229,27.04,17900.0
2012-07-13 10:20:00,47.55,47.63,47.55,47.61,45900.0,27.0457,27.0912,27.0457,27.0798,45900.0
2012-07-13 10:25:00,47.6,47.63,47.6,47.61,37000.0,27.0741,27.0912,27.0741,27.0798,37000.0
2012-07-13 10:30:00,47.62,47.62,47.58,47.6,23700.0,27.0855,27.0855,27.0628,27.0741,23700.0
2012-07-13 10:35:00,47.6,47.67,47.6,47.65,45500.0,27.0741,27.114,27.0741,27.1026,45500.0
2012-07-13 10:40:00,47.64,47.65,47.6,47.6,24100.0,27.0969,27.1026,27.0741,27.0741,24100.0
2012-07-13 10:45:00,47.61,47.66,47.59,47.65,35000.0,27.0798,27.1083,27.0684,27.1026,35000.0
2012-07-13 10:50:00,47.65,47.66,47.62,47.64,15600.0,27.1026,27.1083,27.0855,27.0969,15600.0
2012-07-13 10:55:00,47.64,47.64,47.61,47.64,18700.0,27.0969,27.0969,27.0798,27.0969,18700.0
2012-07-13 11:00:00,47.64,47.64,47.6,47.62,22900.0,27.0969,27.0969,27.0741,27.0855,22900.0
2012-07-13 11:05:00,47.62,47.63,47.61,47.63,17500.0,27.0855,27.0912,27.0798,27.0912,17500.0
2012-07-13 11:10:00,47.63,47.64,47.62,47.63,12300.0,27.0912,27.0969,27.0855,27.0912,12300.0
2012-07-13 11:15:00,47.64,47.64,47.61,47.64,20100.0,27.0969,27.0969,27.0798,27.0969,20100.0
2012-07-13 11:20:00,47.64,47.64,47.62,47.62,19700.0,27.0969,27.0969,27.0855,27.0855,19700.0
2012-07-13 11:25:00,47.62,47.64,47.6,47.64,21200.0,27.0855,27.0969,27.0741,27.0969,21200.0
2012-07-13 11:30:00,47.64,47.64,47.6,47.63,33200.0,27.0969,27.0969,27.0741,27.0912,33200.0
2012-07-13 11:35:00,47.63,47.63,47.58,47.59,14000.0,27.0912,27.0912,27.0628,27.0684,14000.0
2012-07-13 11:40:00,47.59,47.61,47.58,47.59,26800.0,27.0684,27.0798,27.0628,27.0684,26800.0
2012-07-13 11:45:00,47.59,47.6,47.58,47.58,13000.0,27.0684,27.0741,27.0628,27.0628,13000.0
2012-07-13 11:50:00,47.58,47.6,47.58,47.6,11900.0,27.0628,27.0741,27.0628,27.0741,11900.0
2012-07-13 11:55:00,47.59,47.6,47.58,47.58,8700.0,27.0684,27.0741,27.0628,27.0628,8700.0
2012-07-13 12:00:00,47.58,47.6,47.57,47.59,11800.0,27.0628,27.0741,27.0571,27.0684,11800.0
2012-07-13 12:05:00,47.59,47.6,47.58,47.58,9700.0,27.0684,27.0741,27.0628,27.0628,9700.0
2012-07-13 12:10:00,47.59,47.59,47.57,47.59,25600.0,27.0684,27.0684,27.0571,27.0684,25600.0
2012-07-13 12:15:00,47.58,47.62,47.57,47.58,18300.0,27.0628,27.0855,27.0571,27.0628,18300.0
2012-07-13 12:20:00,47.58,47.59,47.56,47.59,10800.0,27.0628,27.0684,27.0514,27.0684,10800.0
2012-07-13 12:25:00,47.59,47.59,47.56,47.58,23000.0,27.0684,27.0684,27.0514,27.0628,23000.0
2012-07-13 12:30:00,47.58,47.58,47.53,47.54,19300.0,27.0628,27.0628,27.0343,27.04,19300.0
2012-07-13 12:35:00,47.53,47.54,47.5,47.51,33600.0,27.0343,27.04,27.0173,27.0229,33600.0
2012-07-13 12:40:00,47.52,47.53,47.51,47.51,11000.0,27.0286,27.0343,27.0229,27.0229,11000.0
2012-07-13 12:45:00,47.51,47.53,47.5,47.53,12200.0,27.0229,27.0343,27.0173,27.0343,12200.0
2012-07-13 12:50:00,47.52,47.53,47.51,47.52,24000.0,27.0286,27.0343,27.0229,27.0286,24000.0
2012-07-13 12:55:00,47.51,47.57,47.51,47.55,16300.0,27.0229,27.0571,27.0229,27.0457,16300.0
2012-07-13 13:00:00,47.55,47.56,47.54,47.56,9700.0,27.0457,27.0514,27.04,27.0514,9700.0
2012-07-13 13:05:00,47.55,47.56,47.53,47.56,8000.0,27.0457,27.0514,27.0343,27.0514,8000.0
2012-07-13 13:10:00,47.55,47.58,47.55,47.58,4800.0,27.0457,27.0628,27.0457,27.0628,4800.0
2012-07-13 13:15:00,47.57,47.58,47.55,47.57,10100.0,27.0571,27.0628,27.0457,27.0571,10100.0
2012-07-13 13:20:00,47.57,47.6,47.57,47.58,10700.0,27.0571,27.0741,27.0571,27.0628,10700.0
2012-07-13 13:25:00,47.59,47.59,47.55,47.56,8800.0,27.0684,27.0684,27.0457,27.0514,8800.0
2012-07-13 13:30:00,47.57,47.57,47.52,47.55,9900.0,27.0571,27.0571,27.0286,27.0457,9900.0
2012-07-13 13:35:00,47.54,47.55,47.54,47.55,5300.0,27.04,27.0457,27.04,27.0457,5300.0
2012-07-13 13:40:00,47.55,47.56,47.55,47.56,4300.0,27.0457,27.0514,27.0457,27.0514,4300.0
2012-07-13 13:45:00,47.55,47.57,47.53,47.56,22400.0,27.0457,27.0571,27.0343,27.0514,22400.0
2012-07-13 13:50:00,47.57,47.58,47.54,47.56,14400.0,27.0571,27.0628,27.04,27.0514,14400.0
2012-07-13 13:55:00,47.56,47.56,47.54,47.55,6300.0,27.0514,27.0514,27.04,27.0457,6300.0
2012-07-13 14:00:00,47.55,47.56,47.53,47.53,11300.0,27.0457,27.0514,27.0343,27.0343,11300.0
2012-07-13 14:05:00,47.53,47.55,47.5,47.5,15800.0,27.0343,27.0457,27.0173,27.0173,15800.0
2012-07-13 14:10:00,47.51,47.51,47.5,47.5,12500.0,27.0229,27.0229,27.0173,27.0173,12500.0
2012-07-13 14:15:00,47.51,47.51,47.48,47.49,24400.0,27.0229,27.0229,27.0059,27.0116,24400.0
2012-07-13 14:20:00,47.48,47.49,47.45,47.47,23900.0,27.0059,27.0116,26.9888,27.0002,23900.0
2012-07-13 14:25:00,47.47,47.49,47.47,47.49,15200.0,27.0002,27.0116,27.0002,27.0116,15200.0
2012-07-13 14:30:00,47.48,47.52,47.48,47.52,11400.0,27.0059,27.0286,27.0059,27.0286,11400.0
2012-07-13 14:35:00,47.52,47.53,47.5,47.51,16600.0,27.0286,27.0343,27.0173,27.0229,16600.0
2012-07-13 14:40:00,47.5,47.54,47.5,47.52,13100.0,27.0173,27.04,27.0173,27.0286,13100.0
2012-07-13 14:45:00,47.52,47.53,47.51,47.52,10200.0,27.0286,27.0343,27.0229,27.0286,10200.0
2012-07-13 14:50:00,47.53,47.55,47.52,47.55,11500.0,27.0343,27.0457,27.0286,27.0457,11500.0
2012-07-13 14:55:00,47.54,47.55,47.52,47.53,58500.0,27.04,27.0457,27.0286,27.0343,58500.0
2012-07-13 15:00:00,47.53,47.6,47.52,47.58,22700.0,27.0343,27.0741,27.0286,27.0628,22700.0
2012-07-13 15:05:00,47.59,47.6,47.58,47.59,12800.0,27.0684,27.0741,27.0628,27.0684,12800.0
2012-07-13 15:10:00,47.58,47.62,47.58,47.59,40400.0,27.0628,27.0855,27.0628,27.0684,40400.0
2012-07-13 15:15:00,47.6,47.6,47.58,47.59,22000.0,27.0741,27.0741,27.0628,27.0684,22000.0
2012-07-13 15:20:00,47.6,47.61,47.56,47.56,43600.0,27.0741,27.0798,27.0514,27.0514,43600.0
2012-07-13 15:25:00,47.57,47.57,47.52,47.54,25700.0,27.0571,27.0571,27.0286,27.04,25700.0
2012-07-13 15:30:00,47.54,47.55,47.51,47.54,50500.0,27.04,27.0457,27.0229,27.04,50500.0
2012-07-13 15:35:00,47.53,47.55,47.51,47.53,42300.0,27.0343,27.0457,27.0229,27.0343,42300.0
2012-07-13 15:40:00,47.54,47.6,47.53,47.58,62700.0,27.04,27.0741,27.0343,27.0628,62700.0
2012-07-13 15:45:00,47.58,47.59,47.54,47.56,78500.0,27.0628,27.0684,27.04,27.0514,78500.0
2012-07-13 15:50:00,47.57,47.6,47.55,47.6,87000.0,27.0571,27.0741,27.0457,27.0741,87000.0
2012-07-13 15:55:00,47.59,47.64,47.59,47.62,184400.0,27.0684,27.0969,27.0684,27.0855,184400.0
2012-07-16 09:30:00,47.55,47.65,47.48,47.57,47500.0,27.0457,27.1026,27.0059,27.0571,47500.0
2012-07-16 09:35:00,47.56,47.56,47.44,47.44,32700.0,27.0514,27.0514,26.9831,26.9831,32700.0
2012-07-16 09:40:00,47.44,47.6,47.44,47.54,28800.0,26.9831,27.0741,26.9831,27.04,28800.0
2012-07-16 09:45:00,47.54,47.58,47.53,47.57,17300.0,27.04,27.0628,27.0343,27.0571,17300.0
2012-07-16 09:50:00,47.58,47.6,47.55,47.55,14700.0,27.0628,27.0741,27.0457,27.0457,14700.0
2012-07-16 09:55:00,47.55,47.65,47.54,47.63,96700.0,27.0457,27.1026,27.04,27.0912,96700.0
2012-07-16 10:00:00,47.63,47.63,47.56,47.59,21100.0,27.0912,27.0912,27.0514,27.0684,21100.0
2012-07-16 10:05:00,47.59,47.6,47.56,47.58,33600.0,27.0684,27.0741,27.0514,27.0628,33600.0
2012-07-16 10:10:00,47.59,47.6,47.57,47.59,18300.0,27.0684,27.0741,27.0571,27.0684,18300.0
2012-07-16 10:15:00,47.58,47.61,47.58,47.59,15200.0,27.0628,27.0798,27.0628,27.0684,15200.0
2012-07-16 10:20:00,47.58,47.59,47.53,47.54,19400.0,27.0628,27.0684,27.0343,27.04,19400.0
2012-07-16 10:25:00,47.53,47.59,47.51,47.59,19800.0,27.0343,27.0684,27.0229,27.0684,19800.0
2012-07-16 10:30:00,47.58,47.61,47.58,47.6,14200.0,27.0628,27.0798,27.0628,27.0741,14200.0
2012-07-16 10:35:00,47.59,47.63,47.54,47.62,92900.0,27.0684,27.0912,27.04,27.0855,92900.0
2012-07-16 10:40:00,47.62,47.67,47.62,47.65,29300.0,27.0855,27.114,27.0855,27.1026,29300.0
2012-07-16 10:45:00,47.65,47.68,47.64,47.64,13300.0,27.1026,27.1196,27.0969,27.0969,13300.0
2012-07-16 10:50:00,47.64,47.64,47.57,47.57,27900.0,27.0969,27.0969,27.0571,27.0571,27900.0
2012-07-16 10:55:00,47.57,47.57,47.51,47.53,17800.0,27.0571,27.0571,27.0229,27.0343,17800.0
2012-07-16 11:00:00,47.54,47.57,47.53,47.56,14600.0,27.04,27.0571,27.0343,27.0514,14600.0
2012-07-16 11:05:00,47.56,47.57,47.55,47.55,15200.0,27.0514,27.0571,27.0457,27.0457,15200.0
2012-07-16 11:10:00,47.55,47.57,47.54,47.56,44800.0,27.0457,27.0571,27.04,27.0514,44800.0
2012-07-16 11:15:00,47.56,47.58,47.55,47.57,22700.0,27.0514,27.0628,27.0457,27.0571,22700.0
2012-07-16 11:20:00,47.58,47.58,47.53,47.56,41400.0,27.0628,27.0628,27.0343,27.0514,41400.0
2012-07-16 11:25:00,47.56,47.56,47.51,47.54,20200.0,27.0514,27.0514,27.0229,27.04,20200.0
2012-07-16 11:30:00,47.54,47.56,47.53,47.56,18100.0,27.04,27.0514,27.0343,27.0514,18100.0
2012-07-16 11:35:00,47.57,47.61,47.57,47.6,17800.0,27.0571,27.0798,27.0571,27.0741,17800.0
2012-07-16 11:40:00,47.59,47.6,47.57,47.58,15800.0,27.0684,27.0741,27.0571,27.0628,15800.0
2012-07-16 11:45:00,47.58,47.59,47.57,47.58,11100.0,27.0628,27.0684,27.0571,27.0628,11100.0
2012-07-16 11:50:00,47.58,47.58,47.56,47.57,10200.0,27.0628,27.0628,27.0514,27.0571,10200.0
2012-07-16 11:55:00,47.57,47.57,47.56,47.57,9300.0,27.0571,27.0571,27.0514,27.0571,9300.0
2012-07-16 12:00:00,47.57,47.58,47.57,47.57,11000.0,27.0571,27.0628,27.0571,27.0571,11000.0
2012-07-16 12:05:00,47.56,47.58,47.56,47.57,11600.0,27.0514,27.0628,27.0514,27.0571,11600.0
2012-07-16 12:10:00,47.58,47.58,47.56,47.58,8400.0,27.0628,27.0628,27.0514,27.0628,8400.0
2012-07-16 12:15:00,47.57,47.58,47.53,47.53,10700.0,27.0571,27.0628,27.0343,27.0343,10700.0
2012-07-16 12:20:00,47.54,47.54,47.51,47.53,9300.0,27.04,27.04,27.0229,27.0343,9300.0
2012-07-16 12:25:00,47.53,47.55,47.52,47.52,17100.0,27.0343,27.0457,27.0286,27.0286,17100.0
2012-07-16 12:30:00,47.53,47.55,47.52,47.53,28900.0,27.0343,27.0457,27.0286,27.0343,28900.0
2012-07-16 12:35:00,47.53,47.55,47.52,47.52,23000.0,27.0343,27.0457,27.0286,27.0286,23000.0
2012-07-16 12:40:00,47.53,47.55,47.52,47.54,8900.0,27.0343,27.0457,27.0286,27.04,8900.0
2012-07-16 12:45:00,47.53,47.53,47.52,47.53,6100.0,27.0343,27.0343,27.0286,27.0343,6100.0
2012-07-16 12:50:00,47.53,47.55,47.53,47.54,12000.0,27.0343,27.0457,27.0343,27.04,12000.0
2012-07-16 12:55:00,47.53,47.54,47.52,47.54,5900.0,27.0343,27.04,27.0286,27.04,5900.0
2012-07-16 13:00:00,47.54,47.56,47.52,47.52,23600.0,27.04,27.0514,27.0286,27.0286,23600.0
2012-07-16 13:05:00,47.51,47.52,47.47,47.47,46200.0,27.0229,27.0286,27.0002,27.0002,46200.0
2012-07-16 13:10:00,47.47,47.48,47.45,47.48,10100.0,27.0002,27.0059,26.9888,27.0059,10100.0
2012-07-16 13:15:00,47.47,47.48,47.44,47.46,16400.0,27.0002,27.0059,26.9831,26.9945,16400.0
2012-07-16 13:20:00,47.46,47.49,47.45,47.48,6900.0,26.9945,27.0116,26.9888,27.0059,6900.0
2012-07-16 13:25:00,47.48,47.49,47.47,47.49,12000.0,27.0059,27.0116,27.0002,27.0116,12000.0
2012-07-16 13:30:00,47.49,47.51,47.49,47.49,13400.0,27.0116,27.0229,27.0116,27.0116,13400.0
2012-07-16 13:35:00,47.49,47.5,47.46,47.47,27800.0,27.0116,27.0173,26.9945,27.0002,27800.0
2012-07-16 13:40:00,47.47,47.48,47.44,47.44,13000.0,27.0002,27.0059,26.9831,26.9831,13000.0
2012-07-16 13:45:00,47.45,47.47,47.44,47.45,14500.0,26.9888,27.0002,26.9831,26.9888,14500.0
2012-07-16 13:50:00,47.46,47.46,47.43,47.43,19000.0,26.9945,26.9945,26.9774,26.9774,19000.0
2012-07-16 13:55:00,47.43,47.45,47.43,47.43,14500.0,26.9774,26.9888,26.9774,26.9774,14500.0
2012-07-16 14:00:00,47.43,47.45,47.42,47.44,29400.0,26.9774,26.9888,26.9718,26.9831,29400.0
2012-07-16 14:05:00,47.45,47.47,47.43,47.46,33100.0,26.9888,27.0002,26.9774,26.9945,33100.0
2012-07-16 14:10:00,47.47,47.47,47.45,47.47,4600.0,27.0002,27.0002,26.9888,27.0002,4600.0
2012-07-16 14:15:00,47.47,47.52,47.46,47.52,14100.0,27.0002,27.0286,26.9945,27.0286,14100.0
2012-07-16 14:20:00,47.53,47.54,47.52,47.54,6900.0,27.0343,27.04,27.0286,27.04,6900.0
2012-07-16 14:25:00,47.54,47.55,47.53,47.54,14000.0,27.04,27.0457,27.0343,27.04,14000.0
2012-07-16 14:30:00,47.54,47.54,47.52,47.53,18200.0,27.04,27.04,27.0286,27.0343,18200.0
2012-07-16 14:35:00,47.53,47.54,47.52,47.52,16800.0,27.0343,27.04,27.0286,27.0286,16800.0
2012-07-16 14:40:00,47.53,47.56,47.52,47.55,15000.0,27.0343,27.0514,27.0286,27.0457,15000.0
2012-07-16 14:45:00,47.56,47.58,47.55,47.55,17000.0,27.0514,27.0628,27.0457,27.0457,17000.0
2012-07-16 14:50:00,47.55,47.57,47.55,47.55,17700.0,27.0457,27.0571,27.0457,27.0457,17700.0
2012-07-16 14:55:00,47.56,47.56,47.55,47.55,3400.0,27.0514,27.0514,27.0457,27.0457,3400.0
2012-07-16 15:00:00,47.56,47.57,47.54,47.57,24700.0,27.0514,27.0571,27.04,27.0571,24700.0
2012-07-16 15:05:00,47.57,47.57,47.56,47.56,19200.0,27.0571,27.0571,27.0514,27.0514,19200.0
2012-07-16 15:10:00,47.57,47.58,47.56,47.57,16900.0,27.0571,27.0628,27.0514,27.0571,16900.0
2012-07-16 15:15:00,47.57,47.58,47.56,47.57,16800.0,27.0571,27.0628,27.0514,27.0571,16800.0
2012-07-16 15:20:00,47.57,47.6,47.56,47.59,27700.0,27.0571,27.0741,27.0514,27.0684,27700.0
2012-07-16 15:25:00,47.59,47.59,47.55,47.55,26800.0,27.0684,27.0684,27.0457,27.0457,26800.0
2012-07-16 15:30:00,47.56,47.58,47.54,47.58,37700.0,27.0514,27.0628,27.04,27.0628,37700.0
2012-07-16 15:35:00,47.58,47.59,47.57,47.57,30000.0,27.0628,27.0684,27.0571,27.0571,30000.0
2012-07-16 15:40:00,47.58,47.59,47.56,47.58,44900.0,27.0628,27.0684,27.0514,27.0628,44900.0
2012-07-16 15:45:00,47.58,47.6,47.56,47.57,74600.0,27.0628,27.0741,27.0514,27.0571,74600.0
2012-07-16 15:50:00,47.58,47.59,47.57,47.59,46600.0,27.0628,27.0684,27.0571,27.0684,46600.0
2012-07-16 15:55:00,47.59,47.6,47.54,47.6,135100.0,27.0684,27.0741,27.04,27.0741,135100.0
2012-07-17 09:30:00,47.67,47.74,47.59,47.73,56800.0,27.114,27.1538,27.0684,27.1481,56800.0
2012-07-17 09:35:00,47.74,47.75,47.69,47.69,27200.0,27.1538,27.1595,27.1253,27.1253,27200.0
2012-07-17 09:40:00,47.68,47.69,47.63,47.68,20400.0,27.1196,27.1253,27.0912,27.1196,20400.0
2012-07-17 09:45:00,47.68,47.73,47.68,47.7,25200.0,27.1196,27.1481,27.1196,27.131,25200.0
2012-07-17 09:50:00,47.71,47.75,47.7,47.71,21100.0,27.1367,27.1595,27.131,27.1367,21100.0
2012-07-17 09:55:00,47.71,47.72,47.62,47.63,23900.0,27.1367,27.1424,27.0855,27.0912,23900.0
2012-07-17 10:00:00,47.62,47.63,47.52,47.57,36800.0,27.0855,27.0912,27.0286,27.0571,36800.0
2012-07-17 10:05:00,47.56,47.64,47.55,47.63,36000.0,27.0514,27.0969,27.0457,27.0912,36000.0
2012-07-17 10:10:00,47.62,47.64,47.61,47.64,18100.0,27.0855,27.0969,27.0798,27.0969,18100.0
2012-07-17 10:15:00,47.63,47.65,47.62,47.63,24600.0,27.0912,27.1026,27.0855,27.0912,24600.0
2012-07-17 10:20:00,47.62,47.63,47.59,47.61,26100.0,27.0855,27.0912,27.0684,27.0798,26100.0
2012-07-17 10:25:00,47.61,47.62,47.55,47.55,20100.0,27.0798,27.0855,27.0457,27.0457,20100.0
2012-07-17 10:30:00,47.55,47.64,47.55,47.62,19900.0,27.0457,27.0969,27.0457,27.0855,19900.0
2012-07-17 10:35:00,47.62,47.62,47.55,47.55,24100.0,27.0855,27.0855,27.0457,27.0457,24100.0
2012-07-17 10:40:00,47.55,47.56,47.51,47.56,26100.0,27.0457,27.0514,27.0229,27.0514,26100.0
2012-07-17 10:45:00,47.56,47.59,47.55,47.57,28900.0,27.0514,27.0684,27.0457,27.0571,28900.0
2012-07-17 10:50:00,47.57,47.59,47.55,47.56,19300.0,27.0571,27.0684,27.0457,27.0514,19300.0
2012-07-17 10:55:00,47.56,47.58,47.52,47.52,11800.0,27.0514,27.0628,27.0286,27.0286,11800.0
2012-07-17 11:00:00,47.53,47.57,47.53,47.55,16900.0,27.0343,27.0571,27.0343,27.0457,16900.0
2012-07-17 11:05:00,47.56,47.62,47.55,47.61,19800.0,27.0514,27.0855,27.0457,27.0798,19800.0
2012-07-17 11:10:00,47.61,47.65,47.61,47.64,11500.0,27.0798,27.1026,27.0798,27.0969,11500.0
2012-07-17 11:15:00,47.63,47.68,47.63,47.68,8700.0,27.0912,27.1196,27.0912,27.1196,8700.0
2012-07-17 11:20:00,47.68,47.72,47.67,47.68,15900.0,27.1196,27.1424,27.114,27.1196,15900.0
2012-07-17 11:25:00,47.68,47.68,47.63,47.64,17000.0,27.1196,27.1196,27.0912,27.0969,17000.0
2012-07-17 11:30:00,47.64,47.7,47.63,47.65,29100.0,27.0969,27.131,27.0912,27.1026,29100.0
2012-07-17 11:35:00,47.64,47.7,47.63,47.67,16300.0,27.0969,27.131,27.0912,27.114,16300.0
2012-07-17 11:40:00,47.67,47.68,47.63,47.67,50400.0,27.114,27.1196,27.0912,27.114,50400.0
2012-07-17 11:45:00,47.68,47.69,47.65,47.69,13900.0,27.1196,27.1253,27.1026,27.1253,13900.0
2012-07-17 11:50:00,47.69,47.7,47.66,47.7,18300.0,27.1253,27.131,27.1083,27.131,18300.0
2012-07-17 11:55:00,47.7,47.74,47.7,47.71,46100.0,27.131,27.1538,27.131,27.1367,46100.0
2012-07-17 12:00:00,47.72,47.74,47.71,47.71,33900.0,27.1424,27.1538,27.1367,27.1367,33900.0
2012-07-17 12:05:00,47.72,47.73,47.71,47.71,18600.0,27.1424,27.1481,27.1367,27.1367,18600.0
2012-07-17 12:10:00,47.71,47.75,47.71,47.75,13100.0,27.1367,27.1595,27.1367,27.1595,13100.0
2012-07-17 12:15:00,47.75,47.76,47.74,47.76,51400.0,27.1595,27.1651,27.1538,27.1651,51400.0
2012-07-17 12:20:00,47.76,47.8,47.76,47.8,24000.0,27.1651,27.1879,27.1651,27.1879,24000.0
2012-07-17 12:25:00,47.8,47.83,47.79,47.82,45600.0,27.1879,27.205,27.1822,27.1993,45600.0
2012-07-17 12:30:00,47.82,47.83,47.79,47.79,30200.0,27.1993,27.205,27.1822,27.1822,30200.0
2012-07-17 12:35:00,47.8,47.81,47.79,47.8,17000.0,27.1879,27.1936,27.1822,27.1879,17000.0
2012-07-17 12:40:00,47.8,47.81,47.79,47.8,12200.0,27.1879,27.1936,27.1822,27.1879,12200.0
2012-07-17 12:45:00,47.8,47.82,47.79,47.8,24100.0,27.1879,27.1993,27.1822,27.1879,24100.0
2012-07-17 12:50:00,47.81,47.84,47.81,47.84,14200.0,27.1936,27.2106,27.1936,27.2106,14200.0
2012-07-17 12:55:00,47.84,47.84,47.81,47.82,16500.0,27.2106,27.2106,27.1936,27.1993,16500.0
2012-07-17 13:00:00,47.81,47.85,47.81,47.85,15500.0,27.1936,27.2163,27.1936,27.2163,15500.0
2012-07-17 13:05:00,47.84,47.86,47.83,47.85,18100.0,27.2106,27.222,27.205,27.2163,18100.0
2012-07-17 13:10:00,47.86,47.86,47.85,47.86,6900.0,27.222,27.222,27.2163,27.222,6900.0
2012-07-17 13:15:00,47.86,47.87,47.86,47.87,16500.0,27.222,27.2277,27.222,27.2277,16500.0
2012-07-17 13:20:00,47.87,47.89,47.86,47.89,22800.0,27.2277,27.2391,27.222,27.2391,22800.0
2012-07-17 13:25:00,47.89,47.89,47.87,47.88,27600.0,27.2391,27.2391,27.2277,27.2334,27600.0
2012-07-17 13:30:00,47.88,47.92,47.87,47.88,46400.0,27.2334,27.2561,27.2277,27.2334,46400.0
2012-07-17 13:35:00,47.87,47.89,47.87,47.88,8800.0,27.2277,27.2391,27.2277,27.2334,8800.0
2012-07-17 13:40:00,47.89,47.89,47.88,47.89,12900.0,27.2391,27.2391,27.2334,27.2391,12900.0
2012-07-17 13:45:00,47.88,47.89,47.86,47.88,14500.0,27.2334,27.2391,27.222,27.2334,14500.0
2012-07-17 13:50:00,47.88,47.88,47.83,47.83,25600.0,27.2334,27.2334,27.205,27.205,25600.0
2012-07-17 13:55:00,47.83,47.84,47.81,47.82,12500.0,27.205,27.2106,27.1936,27.1993,12500.0
2012-07-17 14:00:00,47.82,47.84,47.81,47.84,15100.0,27.1993,27.2106,27.1936,27.2106,15100.0
2012-07-17 14:05:00,47.84,47.87,47.83,47.86,20400.0,27.2106,27.2277,27.205,27.222,20400.0
2012-07-17 14:10:00,47.86,47.88,47.85,47.87,16400.0,27.222,27.2334,27.2163,27.2277,16400.0
2012-07-17 14:15:00,47.87,47.88,47.84,47.85,27300.0,27.2277,27.2334,27.2106,27.2163,27300.0
2012-07-17 14:20:00,47.86,47.88,47.85,47.87,13000.0,27.222,27.2334,27.2163,27.2277,13000.0
2012-07-17 14:25:00,47.87,47.87,47.84,47.85,98300.0,27.2277,27.2277,27.2106,27.2163,98300.0
2012-07-17 14:30:00,47.85,47.85,47.83,47.84,29300.0,27.2163,27.2163,27.205,27.2106,29300.0
2012-07-17 14:35:00,47.83,47.84,47.8,47.81,31500.0,27.205,27.2106,27.1879,27.1936,31500.0
2012-07-17 14:40:00,47.8,47.82,47.76,47.77,30900.0,27.1879,27.1993,27.1651,27.1708,30900.0
2012-07-17 14:45:00,47.78,47.8,47.77,47.79,13900.0,27.1765,27.1879,27.1708,27.1822,13900.0
2012-07-17 14:50:00,47.8,47.85,47.8,47.85,20300.0,27.1879,27.2163,27.1879,27.2163,20300.0
2012-07-17 14:55:00,47.85,47.86,47.81,47.82,29800.0,27.2163,27.222,27.1936,27.1993,29800.0
2012-07-17 15:00:00,47.81,47.81,47.78,47.79,51200.0,27.1936,27.1936,27.1765,27.1822,51200.0
2012-07-17 15:05:00,47.8,47.8,47.76,47.76,32900.0,27.1879,27.1879,27.1651,27.1651,32900.0
2012-07-17 15:10:00,47.76,47.8,47.76,47.8,27000.0,27.1651,27.1879,27.1651,27.1879,27000.0
2012-07-17 15:15:00,47.79,47.8,47.78,47.8,16200.0,27.1822,27.1879,27.1765,27.1879,16200.0
2012-07-17 15:20:00,47.8,47.8,47.79,47.8,15000.0,27.1879,27.1879,27.1822,27.1879,15000.0
2012-07-17 15:25:00,47.8,47.8,47.76,47.77,50900.0,27.1879,27.1879,27.1651,27.1708,50900.0
2012-07-17 15:30:00,47.77,47.79,47.77,47.79,39300.0,27.1708,27.1822,27.1708,27.1822,39300.0
2012-07-17 15:35:00,47.78,47.79,47.7,47.7,72200.0,27.1765,27.1822,27.131,27.131,72200.0
2012-07-17 15:40:00,47.71,47.71,47.69,47.71,86100.0,27.1367,27.1367,27.1253,27.1367,86100.0
2012-07-17 15:45:00,47.7,47.71,47.69,47.7,136900.0,27.131,27.1367,27.1253,27.131,136900.0
2012-07-17 15:50:00,47.7,47.71,47.68,47.69,182800.0,27.131,27.1367,27.1196,27.1253,182800.0
2012-07-17 15:55:00,47.69,47.73,47.65,47.7,333300.0,27.1253,27.1481,27.1026,27.131,333300.0
2012-07-18 09:30:00,47.61,47.69,47.56,47.6,52000.0,27.0798,27.1253,27.0514,27.0741,52000.0
2012-07-18 09:35:00,47.6,47.6,47.48,47.48,35700.0,27.0741,27.0741,27.0059,27.0059,35700.0
2012-07-18 09:40:00,47.48,47.5,47.46,47.47,27300.0,27.0059,27.0173,26.9945,27.0002,27300.0
2012-07-18 09:45:00,47.48,47.55,47.47,47.55,35200.0,27.0059,27.0457,27.0002,27.0457,35200.0
2012-07-18 09:50:00,47.55,47.68,47.55,47.62,54300.0,27.0457,27.1196,27.0457,27.0855,54300.0
2012-07-18 09:55:00,47.62,47.7,47.62,47.64,25400.0,27.0855,27.131,27.0855,27.0969,25400.0
2012-07-18 10:00:00,47.65,47.68,47.59,47.68,29600.0,27.1026,27.1196,27.0684,27.1196,29600.0
2012-07-18 10:05:00,47.68,47.69,47.65,47.66,34700.0,27.1196,27.1253,27.1026,27.1083,34700.0
2012-07-18 10:10:00,47.67,47.67,47.57,47.58,24100.0,27.114,27.114,27.0571,27.0628,24100.0
2012-07-18 10:15:00,47.57,47.58,47.55,47.57,26600.0,27.0571,27.0628,27.0457,27.0571,26600.0
2012-07-18 10:20:00,47.58,47.63,47.58,47.63,16000.0,27.0628,27.0912,27.0628,27.0912,16000.0
2012-07-18 10:25:00,47.63,47.67,47.61,47.62,22600.0,27.0912,27.114,27.0798,27.0855,22600.0
2012-07-18 10:30:00,47.63,47.64,47.6,47.63,18100.0,27.0912,27.0969,27.0741,27.0912,18100.0
2012-07-18 10:35:00,47.63,47.69,47.62,47.68,16900.0,27.0912,27.1253,27.0855,27.1196,16900.0
2012-07-18 10:40:00,47.68,47.73,47.67,47.73,18800.0,27.1196,27.1481,27.114,27.1481,18800.0
2012-07-18 10:45:00,47.72,47.76,47.72,47.75,13400.0,27.1424,27.1651,27.1424,27.1595,13400.0
2012-07-18 10:50:00,47.75,47.77,47.7,47.7,16600.0,27.1595,27.1708,27.131,27.131,16600.0
2012-07-18 10:55:00,47.69,47.69,47.63,47.65,17200.0,27.1253,27.1253,27.0912,27.1026,17200.0
2012-07-18 11:00:00,47.65,47.65,47.59,47.62,23500.0,27.1026,27.1026,27.0684,27.0855,23500.0
2012-07-18 11:05:00,47.62,47.63,47.6,47.62,12900.0,27.0855,27.0912,27.0741,27.0855,12900.0
2012-07-18 11:10:00,47.62,47.62,47.59,47.6,19600.0,27.0855,27.0855,27.0684,27.0741,19600.0
2012-07-18 11:15:00,47.59,47.6,47.54,47.54,28700.0,27.0684,27.0741,27.04,27.04,28700.0
2012-07-18 11:20:00,47.55,47.56,47.54,47.56,27700.0,27.0457,27.0514,27.04,27.0514,27700.0
2012-07-18 11:25:00,47.55,47.56,47.54,47.55,36200.0,27.0457,27.0514,27.04,27.0457,36200.0
2012-07-18 11:30:00,47.55,47.57,47.54,47.57,27800.0,27.0457,27.0571,27.04,27.0571,27800.0
2012-07-18 11:35:00,47.58,47.6,47.57,47.59,29300.0,27.0628,27.0741,27.0571,27.0684,29300.0
2012-07-18 11:40:00,47.59,47.6,47.55,47.57,33600.0,27.0684,27.0741,27.0457,27.0571,33600.0
2012-07-18 11:45:00,47.57,47.58,47.55,47.58,17300.0,27.0571,27.0628,27.0457,27.0628,17300.0
2012-07-18 11:50:00,47.59,47.61,47.55,47.55,29200.0,27.0684,27.0798,27.0457,27.0457,29200.0
2012-07-18 11:55:00,47.55,47.55,47.53,47.54,17400.0,27.0457,27.0457,27.0343,27.04,17400.0
2012-07-18 12:00:00,47.55,47.58,47.55,47.56,82500.0,27.0457,27.0628,27.0457,27.0514,82500.0
2012-07-18 12:05:00,47.56,47.61,47.56,47.61,40700.0,27.0514,27.0798,27.0514,27.0798,40700.0
2012-07-18 12:10:00,47.61,47.66,47.6,47.66,12400.0,27.0798,27.1083,27.0741,27.1083,12400.0
2012-07-18 12:15:00,47.66,47.67,47.64,47.65,14500.0,27.1083,27.114,27.0969,27.1026,14500.0
2012-07-18 12:20:00,47.66,47.69,47.64,47.64,22700.0,27.1083,27.1253,27.0969,27.0969,22700.0
2012-07-18 12:25:00,47.63,47.63,47.62,47.63,24100.0,27.0912,27.0912,27.0855,27.0912,24100.0
2012-07-18 12:30:00,47.63,47.64,47.61,47.63,23000.0,27.0912,27.0969,27.0798,27.0912,23000.0
2012-07-18 12:35:00,47.63,47.64,47.62,47.64,10500.0,27.0912,27.0969,27.0855,27.0969,10500.0
2012-07-18 12:40:00,47.63,47.68,47.63,47.67,46300.0,27.0912,27.1196,27.0912,27.114,46300.0
2012-07-18 12:45:00,47.68,47.73,47.67,47.7,28800.0,27.1196,27.1481,27.114,27.131,28800.0
2012-07-18 12:50:00,47.71,47.72,47.7,47.72,8600.0,27.1367,27.1424,27.131,27.1424,8600.0
2012-07-18 12:55:00,47.71,47.73,47.71,47.73,9100.0,27.1367,27.1481,27.1367,27.1481,9100.0
2012-07-18 13:00:00,47.73,47.74,47.72,47.73,21200.0,27.1481,27.1538,27.1424,27.1481,21200.0
2012-07-18 13:05:00,47.73,47.73,47.72,47.72,4400.0,27.1481,27.1481,27.1424,27.1424,4400.0
2012-07-18 13:10:00,47.73,47.74,47.7,47.71,18000.0,27.1481,27.1538,27.131,27.1367,18000.0
2012-07-18 13:15:00,47.71,47.74,47.7,47.73,18400.0,27.1367,27.1538,27.131,27.1481,18400.0
2012-07-18 13:20:00,47.74,47.77,47.73,47.76,12300.0,27.1538,27.1708,27.1481,27.1651,12300.0
2012-07-18 13:25:00,47.77,47.78,47.77,47.78,9000.0,27.1708,27.1765,27.1708,27.1765,9000.0
2012-07-18 13:30:00,47.78,47.78,47.76,47.77,24300.0,27.1765,27.1765,27.1651,27.1708,24300.0
2012-07-18 13:35:00,47.77,47.78,47.72,47.73,28300.0,27.1708,27.1765,27.1424,27.1481,28300.0
2012-07-18 13:40:00,47.72,47.74,47.7,47.71,55000.0,27.1424,27.1538,27.131,27.1367,55000.0
2012-07-18 13:45:00,47.71,47.73,47.71,47.71,19800.0,27.1367,27.1481,27.1367,27.1367,19800.0
2012-07-18 13:50:00,47.72,47.72,47.68,47.7,39600.0,27.1424,27.1424,27.1196,27.131,39600.0
2012-07-18 13:55:00,47.69,47.73,47.69,47.71,24400.0,27.1253,27.1481,27.1253,27.1367,24400.0
2012-07-18 14:00:00,47.71,47.74,47.71,47.74,16100.0,27.1367,27.1538,27.1367,27.1538,16100.0
2012-07-18 14:05:00,47.73,47.75,47.7,47.71,47700.0,27.1481,27.1595,27.131,27.1367,47700.0
2012-07-18 14:10:00,47.7,47.72,47.69,47.71,18200.0,27.131,27.1424,27.1253,27.1367,18200.0
2012-07-18 14:15:00,47.71,47.74,47.7,47.7,33200.0,27.1367,27.1538,27.131,27.131,33200.0
2012-07-18 14:20:00,47.7,47.72,47.7,47.72,12700.0,27.131,27.1424,27.131,27.1424,12700.0
2012-07-18 14:25:00,47.72,47.75,47.71,47.75,16800.0,27.1424,27.1595,27.1367,27.1595,16800.0
2012-07-18 14:30:00,47.75,47.75,47.71,47.73,27300.0,27.1595,27.1595,27.1367,27.1481,27300.0
2012-07-18 14:35:00,47.74,47.75,47.71,47.71,21900.0,27.1538,27.1595,27.1367,27.1367,21900.0
2012-07-18 14:40:00,47.71,47.72,47.66,47.7,36600.0,27.1367,27.1424,27.1083,27.131,36600.0
2012-07-18 14:45:00,47.7,47.7,47.67,47.7,21000.0,27.131,27.131,27.114,27.131,21000.0
2012-07-18 14:50:00,47.69,47.69,47.67,47.68,14400.0,27.1253,27.1253,27.114,27.1196,14400.0
2012-07-18 14:55:00,47.69,47.71,47.68,47.71,28900.0,27.1253,27.1367,27.1196,27.1367,28900.0
2012-07-18 15:00:00,47.71,47.73,47.7,47.73,21900.0,27.1367,27.1481,27.131,27.1481,21900.0
2012-07-18 15:05:00,47.73,47.73,47.72,47.72,23100.0,27.1481,27.1481,27.1424,27.1424,23100.0
2012-07-18 15:10:00,47.73,47.77,47.73,47.77,23100.0,27.1481,27.1708,27.1481,27.1708,23100.0
2012-07-18 15:15:00,47.77,47.79,47.76,47.79,12200.0,27.1708,27.1822,27.1651,27.1822,12200.0
2012-07-18 15:20:00,47.79,47.82,47.76,47.76,49900.0,27.1822,27.1993,27.1651,27.1651,49900.0
2012-07-18 15:25:00,47.77,47.78,47.75,47.77,28600.0,27.1708,27.1765,27.1595,27.1708,28600.0
2012-07-18 15:30:00,47.77,47.78,47.75,47.75,25000.0,27.1708,27.1765,27.1595,27.1595,25000.0
2012-07-18 15:35:00,47.76,47.78,47.75,47.77,28500.0,27.1651,27.1765,27.1595,27.1708,28500.0
2012-07-18 15:40:00,47.77,47.77,47.76,47.77,25400.0,27.1708,27.1708,27.1651,27.1708,25400.0
2012-07-18 15:45:00,47.76,47.77,47.72,47.75,73800.0,27.1651,27.1708,27.1424,27.1595,73800.0
2012-07-18 15:50:00,47.75,47.76,47.73,47.75,56000.0,27.1595,27.1651,27.1481,27.1595,56000.0
2012-07-18 15:55:00,47.75,47.8,47.75,47.79,184000.0,27.1595,27.1879,27.1595,27.1822,184000.0
2012-07-19 09:30:00,47.78,47.83,47.54,47.58,72600.0,27.1765,27.205,27.04,27.0628,72600.0
2012-07-19 09:35:00,47.6,47.68,47.6,47.64,35300.0,27.0741,27.1196,27.0741,27.0969,35300.0
2012-07-19 09:40:00,47.61,47.68,47.59,47.61,28100.0,27.0798,27.1196,27.0684,27.0798,28100.0
2012-07-19 09:45:00,47.61,47.64,47.55,47.55,33100.0,27.0798,27.0969,27.0457,27.0457,33100.0
2012-07-19 09:50:00,47.56,47.56,47.37,47.39,136200.0,27.0514,27.0514,26.9433,26.9547,136200.0
2012-07-19 09:55:00,47.39,47.46,47.34,47.46,42800.0,26.9547,26.9945,26.9263,26.9945,42800.0
2012-07-19 10:00:00,47.45,47.45,47.38,47.44,57500.0,26.9888,26.9888,26.949,26.9831,57500.0
2012-07-19 10:05:00,47.44,47.51,47.41,47.45,67000.0,26.9831,27.0229,26.9661,26.9888,67000.0
2012-07-19 10:10:00,47.44,47.47,47.41,47.44,26400.0,26.9831,27.0002,26.9661,26.9831,26400.0
2012-07-19 10:15:00,47.44,47.45,47.42,47.43,33600.0,26.9831,26.9888,26.9718,26.9774,33600.0
2012-07-19 10:20:00,47.44,47.44,47.4,47.42,39200.0,26.9831,26.9831,26.9604,26.9718,39200.0
2012-07-19 10:25:00,47.41,47.44,47.39,47.41,31300.0,26.9661,26.9831,26.9547,26.9661,31300.0
2012-07-19 10:30:00,47.41,47.48,47.4,47.45,40600.0,26.9661,27.0059,26.9604,26.9888,40600.0
2012-07-19 10:35:00,47.46,47.48,47.43,47.44,22500.0,26.9945,27.0059,26.9774,26.9831,22500.0
2012-07-19 10:40:00,47.44,47.47,47.42,47.46,29800.0,26.9831,27.0002,26.9718,26.9945,29800.0
2012-07-19 10:45:00,47.45,47.46,47.42,47.45,18600.0,26.9888,26.9945,26.9718,26.9888,18600.0
2012-07-19 10:50:00,47.45,47.47,47.42,47.43,13600.0,26.9888,27.0002,26.9718,26.9774,13600.0
2012-07-19 10:55:00,47.43,47.43,47.39,47.4,13400.0,26.9774,26.9774,26.9547,26.9604,13400.0
2012-07-19 11:00:00,47.39,47.47,47.39,47.47,23600.0,26.9547,27.0002,26.9547,27.0002,23600.0
2012-07-19 11:05:00,47.47,47.47,47.43,47.45,19300.0,27.0002,27.0002,26.9774,26.9888,19300.0
2012-07-19 11:10:00,47.45,47.45,47.4,47.4,13300.0,26.9888,26.9888,26.9604,26.9604,13300.0
2012-07-19 11:15:00,47.41,47.43,47.4,47.41,8900.0,26.9661,26.9774,26.9604,26.9661,8900.0
2012-07-19 11:20:00,47.42,47.5,47.41,47.49,31600.0,26.9718,27.0173,26.9661,27.0116,31600.0
2012-07-19 11:25:00,47.49,47.49,47.46,47.47,26900.0,27.0116,27.0116,26.9945,27.0002,26900.0
2012-07-19 11:30:00,47.48,47.51,47.47,47.5,19100.0,27.0059,27.0229,27.0002,27.0173,19100.0
2012-07-19 11:35:00,47.5,47.51,47.46,47.46,16400.0,27.0173,27.0229,26.9945,26.9945,16400.0
2012-07-19 11:40:00,47.47,47.48,47.46,47.48,24400.0,27.0002,27.0059,26.9945,27.0059,24400.0
2012-07-19 11:45:00,47.48,47.48,47.45,47.45,19200.0,27.0059,27.0059,26.9888,26.9888,19200.0
2012-07-19 11:50:00,47.45,47.47,47.45,47.47,16000.0,26.9888,27.0002,26.9888,27.0002,16000.0
2012-07-19 11:55:00,47.47,47.48,47.45,47.46,19600.0,27.0002,27.0059,26.9888,26.9945,19600.0
2012-07-19 12:00:00,47.46,47.52,47.46,47.51,24500.0,26.9945,27.0286,26.9945,27.0229,24500.0
2012-07-19 12:05:00,47.51,47.53,47.5,47.52,21800.0,27.0229,27.0343,27.0173,27.0286,21800.0
2012-07-19 12:10:00,47.52,47.56,47.52,47.55,46300.0,27.0286,27.0514,27.0286,27.0457,46300.0
2012-07-19 12:15:00,47.55,47.62,47.55,47.61,46500.0,27.0457,27.0855,27.0457,27.0798,46500.0
2012-07-19 12:20:00,47.61,47.62,47.61,47.62,11500.0,27.0798,27.0855,27.0798,27.0855,11500.0
2012-07-19 12:25:00,47.62,47.66,47.61,47.65,34000.0,27.0855,27.1083,27.0798,27.1026,34000.0
2012-07-19 12:30:00,47.65,47.67,47.65,47.65,18400.0,27.1026,27.114,27.1026,27.1026,18400.0
2012-07-19 12:35:00,47.66,47.69,47.65,47.68,18300.0,27.1083,27.1253,27.1026,27.1196,18300.0
2012-07-19 12:40:00,47.68,47.68,47.62,47.62,53500.0,27.1196,27.1196,27.0855,27.0855,53500.0
2012-07-19 12:45:00,47.62,47.63,47.61,47.61,12700.0,27.0855,27.0912,27.0798,27.0798,12700.0
2012-07-19 12:50:00,47.61,47.62,47.6,47.61,10900.0,27.0798,27.0855,27.0741,27.0798,10900.0
2012-07-19 12:55:00,47.6,47.63,47.6,47.62,20400.0,27.0741,27.0912,27.0741,27.0855,20400.0
2012-07-19 13:00:00,47.63,47.69,47.63,47.68,28500.0,27.0912,27.1253,27.0912,27.1196,28500.0
2012-07-19 13:05:00,47.68,47.74,47.67,47.7,78100.0,27.1196,27.1538,27.114,27.131,78100.0
2012-07-19 13:10:00,47.7,47.7,47.63,47.63,22100.0,27.131,27.131,27.0912,27.0912,22100.0
2012-07-19 13:15:00,47.63,47.64,47.62,47.62,9300.0,27.0912,27.0969,27.0855,27.0855,9300.0
2012-07-19 13:20:00,47.63,47.64,47.61,47.63,20000.0,27.0912,27.0969,27.0798,27.0912,20000.0
2012-07-19 13:25:00,47.64,47.64,47.59,47.59,10500.0,27.0969,27.0969,27.0684,27.0684,10500.0
2012-07-19 13:30:00,47.59,47.6,47.57,47.58,12000.0,27.0684,27.0741,27.0571,27.0628,12000.0
2012-07-19 13:35:00,47.58,47.59,47.54,47.55,18700.0,27.0628,27.0684,27.04,27.0457,18700.0
2012-07-19 13:40:00,47.55,47.56,47.53,47.54,12600.0,27.0457,27.0514,27.0343,27.04,12600.0
2012-07-19 13:45:00,47.54,47.57,47.51,47.56,32400.0,27.04,27.0571,27.0229,27.0514,32400.0
2012-07-19 13:50:00,47.56,47.64,47.56,47.64,22300.0,27.0514,27.0969,27.0514,27.0969,22300.0
2012-07-19 13:55:00,47.63,47.69,47.61,47.69,36700.0,27.0912,27.1253,27.0798,27.1253,36700.0
2012-07-19 14:00:00,47.69,47.7,47.63,47.66,24900.0,27.1253,27.131,27.0912,27.1083,24900.0
2012-07-19 14:05:00,47.66,47.7,47.66,47.69,12300.0,27.1083,27.131,27.1083,27.1253,12300.0
2012-07-19 14:10:00,47.7,47.7,47.67,47.68,14200.0,27.131,27.131,27.114,27.1196,14200.0
2012-07-19 14:15:00,47.68,47.68,47.65,47.65,17200.0,27.1196,27.1196,27.1026,27.1026,17200.0
2012-07-19 14:20:00,47.65,47.72,47.65,47.72,28500.0,27.1026,27.1424,27.1026,27.1424,28500.0
2012-07-19 14:25:00,47.72,47.73,47.71,47.73,21000.0,27.1424,27.1481,27.1367,27.1481,21000.0
2012-07-19 14:30:00,47.72,47.75,47.69,47.75,111900.0,27.1424,27.1595,27.1253,27.1595,111900.0
2012-07-19 14:35:00,47.75,47.76,47.72,47.72,32100.0,27.1595,27.1651,27.1424,27.1424,32100.0
2012-07-19 14:40:00,47.72,47.73,47.67,47.67,24800.0,27.1424,27.1481,27.114,27.114,24800.0
2012-07-19 14:45:00,47.68,47.7,47.68,47.7,23800.0,27.1196,27.131,27.1196,27.131,23800.0
2012-07-19 14:50:00,47.69,47.7,47.68,47.68,14500.0,27.1253,27.131,27.1196,27.1196,14500.0
2012-07-19 14:55:00,47.69,47.69,47.63,47.63,25600.0,27.1253,27.1253,27.0912,27.0912,25600.0
2012-07-19 15:00:00,47.63,47.66,47.58,47.59,56900.0,27.0912,27.1083,27.0628,27.0684,56900.0
2012-07-19 15:05:00,47.59,47.61,47.58,47.6,28400.0,27.0684,27.0798,27.0628,27.0741,28400.0
2012-07-19 15:10:00,47.61,47.67,47.6,47.67,18500.0,27.0798,27.114,27.0741,27.114,18500.0
2012-07-19 15:15:00,47.67,47.68,47.65,47.65,33200.0,27.114,27.1196,27.1026,27.1026,33200.0
2012-07-19 15:20:00,47.66,47.67,47.62,47.65,25000.0,27.1083,27.114,27.0855,27.1026,25000.0
2012-07-19 15:25:00,47.65,47.66,47.62,47.62,30600.0,27.1026,27.1083,27.0855,27.0855,30600.0
2012-07-19 15:30:00,47.63,47.67,47.63,47.65,43400.0,27.0912,27.114,27.0912,27.1026,43400.0
2012-07-19 15:35:00,47.65,47.71,47.65,47.7,48500.0,27.1026,27.1367,27.1026,27.131,48500.0
2012-07-19 15:40:00,47.69,47.69,47.65,47.66,55500.0,27.1253,27.1253,27.1026,27.1083,55500.0
2012-07-19 15:45:00,47.67,47.7,47.66,47.68,49500.0,27.114,27.131,27.1083,27.1196,49500.0
2012-07-19 15:50:00,47.67,47.69,47.66,47.67,59800.0,27.114,27.1253,27.1083,27.114,59800.0
2012-07-19 15:55:00,47.68,47.7,47.67,47.69,164800.0,27.1196,27.131,27.114,27.1253,164800.0
2012-07-20 09:30:00,47.59,47.74,47.5,47.7,462000.0,27.0684,27.1538,27.0173,27.131,462000.0
2012-07-20 09:35:00,47.69,47.72,47.58,47.71,16600.0,27.1253,27.1424,27.0628,27.1367,16600.0
2012-07-20 09:40:00,47.71,47.8,47.71,47.74,21600.0,27.1367,27.1879,27.1367,27.1538,21600.0
2012-07-20 09:45:00,47.76,47.8,47.71,47.78,25000.0,27.1651,27.1879,27.1367,27.1765,25000.0
2012-07-20 09:50:00,47.78,47.84,47.78,47.84,19800.0,27.1765,27.2106,27.1765,27.2106,19800.0
2012-07-20 09:55:00,47.83,47.87,47.78,47.84,22100.0,27.205,27.2277,27.1765,27.2106,22100.0
2012-07-20 10:00:00,47.83,47.88,47.83,47.85,26200.0,27.205,27.2334,27.205,27.2163,26200.0
2012-07-20 10:05:00,47.84,47.85,47.79,47.8,21200.0,27.2106,27.2163,27.1822,27.1879,21200.0
2012-07-20 10:10:00,47.81,47.82,47.78,47.78,17100.0,27.1936,27.1993,27.1765,27.1765,17100.0
2012-07-20 10:15:00,47.79,47.83,47.77,47.8,20300.0,27.1822,27.205,27.1708,27.1879,20300.0
2012-07-20 10:20:00,47.81,47.84,47.78,47.79,22400.0,27.1936,27.2106,27.1765,27.1822,22400.0
2012-07-20 10:25:00,47.81,47.82,47.78,47.79,12500.0,27.1936,27.1993,27.1765,27.1822,12500.0
2012-07-20 10:30:00,47.79,47.8,47.75,47.78,10600.0,27.1822,27.1879,27.1595,27.1765,10600.0
2012-07-20 10:35:00,47.77,47.84,47.76,47.84,13600.0,27.1708,27.2106,27.1651,27.2106,13600.0
2012-07-20 10:40:00,47.83,47.86,47.8,47.82,22600.0,27.205,27.222,27.1879,27.1993,22600.0
2012-07-20 10:45:00,47.82,47.84,47.8,47.8,16900.0,27.1993,27.2106,27.1879,27.1879,16900.0
2012-07-20 10:50:00,47.82,47.83,47.77,47.77,17700.0,27.1993,27.205,27.1708,27.1708,17700.0
2012-07-20 10:55:00,47.78,47.78,47.75,47.77,18900.0,27.1765,27.1765,27.1595,27.1708,18900.0
2012-07-20 11:00:00,47.77,47.83,47.76,47.78,25300.0,27.1708,27.205,27.1651,27.1765,25300.0
2012-07-20 11:05:00,47.78,47.79,47.76,47.77,17200.0,27.1765,27.1822,27.1651,27.1708,17200.0
2012-07-20 11:10:00,47.77,47.79,47.75,47.76,16900.0,27.1708,27.1822,27.1595,27.1651,16900.0
2012-07-20 11:15:00,47.76,47.8,47.76,47.78,60000.0,27.1651,27.1879,27.1651,27.1765,60000.0
2012-07-20 11:20:00,47.76,47.85,47.75,47.85,19500.0,27.1651,27.2163,27.1595,27.2163,19500.0
2012-07-20 11:25:00,47.85,47.87,47.83,47.85,10700.0,27.2163,27.2277,27.205,27.2163,10700.0
2012-07-20 11:30:00,47.85,47.85,47.74,47.77,30000.0,27.2163,27.2163,27.1538,27.1708,30000.0
2012-07-20 11:35:00,47.77,47.85,47.77,47.85,9000.0,27.1708,27.2163,27.1708,27.2163,9000.0
2012-07-20 11:40:00,47.84,47.85,47.83,47.83,10700.0,27.2106,27.2163,27.205,27.205,10700.0
2012-07-20 11:45:00,47.82,47.87,47.81,47.86,50500.0,27.1993,27.2277,27.1936,27.222,50500.0
2012-07-20 11:50:00,47.86,47.87,47.84,47.84,11300.0,27.222,27.2277,27.2106,27.2106,11300.0
2012-07-20 11:55:00,47.84,47.87,47.84,47.87,15500.0,27.2106,27.2277,27.2106,27.2277,15500.0
2012-07-20 12:00:00,47.86,47.87,47.85,47.86,16100.0,27.222,27.2277,27.2163,27.222,16100.0
2012-07-20 12:05:00,47.85,47.85,47.81,47.83,69400.0,27.2163,27.2163,27.1936,27.205,69400.0
2012-07-20 12:10:00,47.83,47.85,47.82,47.84,6500.0,27.205,27.2163,27.1993,27.2106,6500.0
2012-07-20 12:15:00,47.85,47.85,47.8,47.81,15500.0,27.2163,27.2163,27.1879,27.1936,15500.0
2012-07-20 12:20:00,47.8,47.8,47.78,47.8,11200.0,27.1879,27.1879,27.1765,27.1879,11200.0
2012-07-20 12:25:00,47.8,47.87,47.79,47.87,27200.0,27.1879,27.2277,27.1822,27.2277,27200.0
2012-07-20 12:30:00,47.87,47.87,47.81,47.82,32800.0,27.2277,27.2277,27.1936,27.1993,32800.0
2012-07-20 12:35:00,47.83,47.83,47.79,47.8,6700.0,27.205,27.205,27.1822,27.1879,6700.0
2012-07-20 12:40:00,47.81,47.84,47.8,47.84,31400.0,27.1936,27.2106,27.1879,27.2106,31400.0
2012-07-20 12:45:00,47.84,47.85,47.79,47.79,39600.0,27.2106,27.2163,27.1822,27.1822,39600.0
2012-07-20 12:50:00,47.79,47.79,47.73,47.75,17000.0,27.1822,27.1822,27.1481,27.1595,17000.0
2012-07-20 12:55:00,47.74,47.78,47.73,47.76,15900.0,27.1538,27.1765,27.1481,27.1651,15900.0
2012-07-20 13:00:00,47.77,47.77,47.73,47.73,9100.0,27.1708,27.1708,27.1481,27.1481,9100.0
2012-07-20 13:05:00,47.72,47.74,47.71,47.74,13400.0,27.1424,27.1538,27.1367,27.1538,13400.0
2012-07-20 13:10:00,47.73,47.77,47.72,47.77,6800.0,27.1481,27.1708,27.1424,27.1708,6800.0
2012-07-20 13:15:00,47.77,47.77,47.75,47.75,10200.0,27.1708,27.1708,27.1595,27.1595,10200.0
2012-07-20 13:20:00,47.76,47.76,47.7,47.7,15400.0,27.1651,27.1651,27.131,27.131,15400.0
2012-07-20 13:25:00,47.7,47.71,47.67,47.71,14000.0,27.131,27.1367,27.114,27.1367,14000.0
2012-07-20 13:30:00,47.7,47.76,47.7,47.76,9900.0,27.131,27.1651,27.131,27.1651,9900.0
2012-07-20 13:35:00,47.76,47.77,47.76,47.77,8000.0,27.1651,27.1708,27.1651,27.1708,8000.0
2012-07-20 13:40:00,47.77,47.81,47.77,47.81,11700.0,27.1708,27.1936,27.1708,27.1936,11700.0
2012-07-20 13:45:00,47.81,47.82,47.78,47.78,15600.0,27.1936,27.1993,27.1765,27.1765,15600.0
2012-07-20 13:50:00,47.78,47.78,47.75,47.76,9400.0,27.1765,27.1765,27.1595,27.1651,9400.0
2012-07-20 13:55:00,47.76,47.76,47.75,47.76,4800.0,27.1651,27.1651,27.1595,27.1651,4800.0
2012-07-20 14:00:00,47.76,47.76,47.73,47.76,21200.0,27.1651,27.1651,27.1481,27.1651,21200.0
2012-07-20 14:05:00,47.75,47.77,47.75,47.76,19700.0,27.1595,27.1708,27.1595,27.1651,19700.0
2012-07-20 14:10:00,47.77,47.77,47.72,47.72,19500.0,27.1708,27.1708,27.1424,27.1424,19500.0
2012-07-20 14:15:00,47.73,47.73,47.68,47.68,9300.0,27.1481,27.1481,27.1196,27.1196,9300.0
2012-07-20 14:20:00,47.68,47.68,47.61,47.61,21000.0,27.1196,27.1196,27.0798,27.0798,21000.0
2012-07-20 14:25:00,47.61,47.64,47.6,47.63,23600.0,27.0798,27.0969,27.0741,27.0912,23600.0
2012-07-20 14:30:00,47.64,47.66,47.62,47.66,27900.0,27.0969,27.1083,27.0855,27.1083,27900.0
2012-07-20 14:35:00,47.66,47.66,47.62,47.66,29200.0,27.1083,27.1083,27.0855,27.1083,29200.0
2012-07-20 14:40:00,47.67,47.68,47.66,47.68,11900.0,27.114,27.1196,27.1083,27.1196,11900.0
2012-07-20 14:45:00,47.68,47.68,47.64,47.66,19900.0,27.1196,27.1196,27.0969,27.1083,19900.0
2012-07-20 14:50:00,47.66,47.68,47.64,47.67,21800.0,27.1083,27.1196,27.0969,27.114,21800.0
2012-07-20 14:55:00,47.67,47.69,47.65,47.66,17900.0,27.114,27.1253,27.1026,27.1083,17900.0
2012-07-20 15:00:00,47.66,47.7,47.66,47.69,12800.0,27.1083,27.131,27.1083,27.1253,12800.0
2012-07-20 15:05:00,47.7,47.76,47.69,47.76,36900.0,27.131,27.1651,27.1253,27.1651,36900.0
2012-07-20 15:10:00,47.76,47.78,47.75,47.77,27100.0,27.1651,27.1765,27.1595,27.1708,27100.0
2012-07-20 15:15:00,47.78,47.81,47.78,47.79,21200.0,27.1765,27.1936,27.1765,27.1822,21200.0
2012-07-20 15:20:00,47.78,47.81,47.78,47.79,38800.0,27.1765,27.1936,27.1765,27.1822,38800.0
2012-07-20 15:25:00,47.8,47.8,47.79,47.8,13700.0,27.1879,27.1879,27.1822,27.1879,13700.0
2012-07-20 15:30:00,47.8,47.8,47.72,47.72,53200.0,27.1879,27.1879,27.1424,27.1424,53200.0
2012-07-20 15:35:00,47.72,47.76,47.72,47.75,28300.0,27.1424,27.1651,27.1424,27.1595,28300.0
2012-07-20 15:40:00,47.75,47.77,47.75,47.76,48100.0,27.1595,27.1708,27.1595,27.1651,48100.0
2012-07-20 15:45:00,47.76,47.76,47.73,47.75,51300.0,27.1651,27.1651,27.1481,27.1595,51300.0
2012-07-20 15:50:00,47.74,47.75,47.72,47.74,85300.0,27.1538,27.1595,27.1424,27.1538,85300.0
2012-07-20 15:55:00,47.74,47.77,47.72,47.77,286400.0,27.1538,27.1708,27.1424,27.1708,286400.0
2012-07-23 09:30:00,47.75,47.89,47.72,47.89,82200.0,27.1595,27.2391,27.1424,27.2391,82200.0
2012-07-23 09:35:00,47.86,47.87,47.72,47.75,24800.0,27.222,27.2277,27.1424,27.1595,24800.0
2012-07-23 09:40:00,47.75,47.76,47.61,47.61,69100.0,27.1595,27.1651,27.0798,27.0798,69100.0
2012-07-23 09:45:00,47.6,47.65,47.53,47.57,44800.0,27.0741,27.1026,27.0343,27.0571,44800.0
2012-07-23 09:50:00,47.57,47.64,47.53,47.64,53800.0,27.0571,27.0969,27.0343,27.0969,53800.0
2012-07-23 09:55:00,47.63,47.69,47.63,47.65,42900.0,27.0912,27.1253,27.0912,27.1026,42900.0
2012-07-23 10:00:00,47.65,47.67,47.6,47.62,48500.0,27.1026,27.114,27.0741,27.0855,48500.0
2012-07-23 10:05:00,47.63,47.64,47.58,47.6,33800.0,27.0912,27.0969,27.0628,27.0741,33800.0
2012-07-23 10:10:00,47.6,47.63,47.59,47.59,36500.0,27.0741,27.0912,27.0684,27.0684,36500.0
2012-07-23 10:15:00,47.59,47.6,47.58,47.6,27600.0,27.0684,27.0741,27.0628,27.0741,27600.0
2012-07-23 10:20:00,47.59,47.65,47.58,47.64,30800.0,27.0684,27.1026,27.0628,27.0969,30800.0
2012-07-23 10:25:00,47.64,47.64,47.54,47.54,26700.0,27.0969,27.0969,27.04,27.04,26700.0
2012-07-23 10:30:00,47.54,47.55,47.5,47.51,38700.0,27.04,27.0457,27.0173,27.0229,38700.0
2012-07-23 10:35:00,47.5,47.59,47.48,47.53,49100.0,27.0173,27.0684,27.0059,27.0343,49100.0
2012-07-23 10:40:00,47.53,47.53,47.48,47.48,29000.0,27.0343,27.0343,27.0059,27.0059,29000.0
2012-07-23 10:45:00,47.49,47.52,47.47,47.49,35000.0,27.0116,27.0286,27.0002,27.0116,35000.0
2012-07-23 10:50:00,47.5,47.52,47.48,47.52,23600.0,27.0173,27.0286,27.0059,27.0286,23600.0
2012-07-23 10:55:00,47.51,47.52,47.5,47.52,19800.0,27.0229,27.0286,27.0173,27.0286,19800.0
2012-07-23 11:00:00,47.53,47.62,47.53,47.61,43600.0,27.0343,27.0855,27.0343,27.0798,43600.0
2012-07-23 11:05:00,47.62,47.65,47.62,47.64,30400.0,27.0855,27.1026,27.0855,27.0969,30400.0
2012-07-23 11:10:00,47.65,47.66,47.62,47.62,30400.0,27.1026,27.1083,27.0855,27.0855,30400.0
2012-07-23 11:15:00,47.62,47.62,47.53,47.53,22800.0,27.0855,27.0855,27.0343,27.0343,22800.0
2012-07-23 11:20:00,47.54,47.54,47.49,47.49,13500.0,27.04,27.04,27.0116,27.0116,13500.0
2012-07-23 11:25:00,47.5,47.5,47.47,47.49,23000.0,27.0173,27.0173,27.0002,27.0116,23000.0
2012-07-23 11:30:00,47.49,47.54,47.48,47.48,31200.0,27.0116,27.04,27.0059,27.0059,31200.0
2012-07-23 11:35:00,47.49,47.51,47.46,47.48,26300.0,27.0116,27.0229,26.9945,27.0059,26300.0
2012-07-23 11:40:00,47.47,47.51,47.47,47.48,18500.0,27.0002,27.0229,27.0002,27.0059,18500.0
2012-07-23 11:45:00,47.49,47.55,47.48,47.54,24600.0,27.0116,27.0457,27.0059,27.04,24600.0
2012-07-23 11:50:00,47.55,47.59,47.55,47.58,23200.0,27.0457,27.0684,27.0457,27.0628,23200.0
2012-07-23 11:55:00,47.59,47.6,47.58,47.59,10700.0,27.0684,27.0741,27.0628,27.0684,10700.0
2012-07-23 12:00:00,47.6,47.63,47.59,47.62,42500.0,27.0741,27.0912,27.0684,27.0855,42500.0
2012-07-23 12:05:00,47.63,47.63,47.61,47.61,11700.0,27.0912,27.0912,27.0798,27.0798,11700.0
2012-07-23 12:10:00,47.62,47.65,47.61,47.65,19600.0,27.0855,27.1026,27.0798,27.1026,19600.0
2012-07-23 12:15:00,47.65,47.66,47.62,47.62,31600.0,27.1026,27.1083,27.0855,27.0855,31600.0
2012-07-23 12:20:00,47.62,47.63,47.6,47.62,13000.0,27.0855,27.0912,27.0741,27.0855,13000.0
2012-07-23 12:25:00,47.62,47.63,47.61,47.62,19700.0,27.0855,27.0912,27.0798,27.0855,19700.0
2012-07-23 12:30:00,47.62,47.62,47.61,47.62,17900.0,27.0855,27.0855,27.0798,27.0855,17900.0
2012-07-23 12:35:00,47.62,47.63,47.61,47.62,26000.0,27.0855,27.0912,27.0798,27.0855,26000.0
2012-07-23 12:40:00,47.63,47.63,47.6,47.6,15400.0,27.0912,27.0912,27.0741,27.0741,15400.0
2012-07-23 12:45:00,47.61,47.66,47.6,47.66,19200.0,27.0798,27.1083,27.0741,27.1083,19200.0
2012-07-23 12:50:00,47.66,47.67,47.64,47.66,15200.0,27.1083,27.114,27.0969,27.1083,15200.0
2012-07-23 12:55:00,47.66,47.67,47.65,47.66,18100.0,27.1083,27.114,27.1026,27.1083,18100.0
2012-07-23 13:00:00,47.66,47.67,47.65,47.65,12500.0,27.1083,27.114,27.1026,27.1026,12500.0
2012-07-23 13:05:00,47.65,47.65,47.63,47.64,8300.0,27.1026,27.1026,27.0912,27.0969,8300.0
2012-07-23 13:10:00,47.64,47.66,47.63,47.66,15500.0,27.0969,27.1083,27.0912,27.1083,15500.0
2012-07-23 13:15:00,47.66,47.67,47.65,47.67,12500.0,27.1083,27.114,27.1026,27.114,12500.0
2012-07-23 13:20:00,47.67,47.67,47.63,47.64,19000.0,27.114,27.114,27.0912,27.0969,19000.0
2012-07-23 13:25:00,47.63,47.64,47.62,47.63,14000.0,27.0912,27.0969,27.0855,27.0912,14000.0
2012-07-23 13:30:00,47.62,47.64,47.61,47.61,20100.0,27.0855,27.0969,27.0798,27.0798,20100.0
2012-07-23 13:35:00,47.62,47.62,47.57,47.58,28600.0,27.0855,27.0855,27.0571,27.0628,28600.0
2012-07-23 13:40:00,47.58,47.58,47.57,47.57,7500.0,27.0628,27.0628,27.0571,27.0571,7500.0
2012-07-23 13:45:00,47.58,47.58,47.57,47.58,22700.0,27.0628,27.0628,27.0571,27.0628,22700.0
2012-07-23 13:50:00,47.57,47.6,47.57,47.59,31500.0,27.0571,27.0741,27.0571,27.0684,31500.0
2012-07-23 13:55:00,47.59,47.6,47.56,47.56,17000.0,27.0684,27.0741,27.0514,27.0514,17000.0
2012-07-23 14:00:00,47.56,47.57,47.55,47.57,30300.0,27.0514,27.0571,27.0457,27.0571,30300.0
2012-07-23 14:05:00,47.57,47.58,47.54,47.54,29500.0,27.0571,27.0628,27.04,27.04,29500.0
2012-07-23 14:10:00,47.55,47.57,47.54,47.55,35600.0,27.0457,27.0571,27.04,27.0457,35600.0
2012-07-23 14:15:00,47.56,47.58,47.55,47.55,58500.0,27.0514,27.0628,27.0457,27.0457,58500.0
2012-07-23 14:20:00,47.55,47.56,47.54,47.55,21600.0,27.0457,27.0514,27.04,27.0457,21600.0
2012-07-23 14:25:00,47.54,47.56,47.53,47.56,26400.0,27.04,27.0514,27.0343,27.0514,26400.0
2012-07-23 14:30:00,47.57,47.6,47.56,47.6,29100.0,27.0571,27.0741,27.0514,27.0741,29100.0
2012-07-23 14:35:00,47.59,47.63,47.59,47.63,19000.0,27.0684,27.0912,27.0684,27.0912,19000.0
2012-07-23 14:40:00,47.63,47.64,47.6,47.6,23900.0,27.0912,27.0969,27.0741,27.0741,23900.0
2012-07-23 14:45:00,47.6,47.63,47.6,47.63,12400.0,27.0741,27.0912,27.0741,27.0912,12400.0
2012-07-23 14:50:00,47.63,47.63,47.6,47.6,26300.0,27.0912,27.0912,27.0741,27.0741,26300.0
2012-07-23 14:55:00,47.6,47.62,47.59,47.62,24700.0,27.0741,27.0855,27.0684,27.0855,24700.0
2012-07-23 15:00:00,47.61,47.64,47.61,47.64,47800.0,27.0798,27.0969,27.0798,27.0969,47800.0
2012-07-23 15:05:00,47.64,47.66,47.62,47.65,28800.0,27.0969,27.1083,27.0855,27.1026,28800.0
2012-07-23 15:10:00,47.66,47.67,47.65,47.65,44900.0,27.1083,27.114,27.1026,27.1026,44900.0
2012-07-23 15:15:00,47.65,47.7,47.65,47.68,43900.0,27.1026,27.131,27.1026,27.1196,43900.0
2012-07-23 15:20:00,47.67,47.68,47.65,47.68,77400.0,27.114,27.1196,27.1026,27.1196,77400.0
2012-07-23 15:25:00,47.68,47.71,47.66,47.7,88000.0,27.1196,27.1367,27.1083,27.131,88000.0
2012-07-23 15:30:00,47.7,47.7,47.65,47.69,63300.0,27.131,27.131,27.1026,27.1253,63300.0
2012-07-23 15:35:00,47.68,47.68,47.66,47.67,36300.0,27.1196,27.1196,27.1083,27.114,36300.0
2012-07-23 15:40:00,47.68,47.7,47.67,47.7,93800.0,27.1196,27.131,27.114,27.131,93800.0
2012-07-23 15:45:00,47.71,47.71,47.63,47.68,144900.0,27.1367,27.1367,27.0912,27.1196,144900.0
2012-07-23 15:50:00,47.68,47.7,47.67,47.68,38700.0,27.1196,27.131,27.114,27.1196,38700.0
2012-07-23 15:55:00,47.68,47.7,47.63,47.63,136900.0,27.1196,27.131,27.0912,27.0912,136900.0
2012-07-24 09:30:00,47.59,47.73,47.5,47.51,56600.0,27.0684,27.1481,27.0173,27.0229,56600.0
2012-07-24 09:35:00,47.51,47.54,47.46,47.49,67000.0,27.0229,27.04,26.9945,27.0116,67000.0
2012-07-24 09:40:00,47.48,47.54,47.48,47.5,38800.0,27.0059,27.04,27.0059,27.0173,38800.0
2012-07-24 09:45:00,47.49,47.51,47.46,47.48,47500.0,27.0116,27.0229,26.9945,27.0059,47500.0
2012-07-24 09:50:00,47.49,47.49,47.46,47.48,40500.0,27.0116,27.0116,26.9945,27.0059,40500.0
2012-07-24 09:55:00,47.47,47.47,47.4,47.4,59400.0,27.0002,27.0002,26.9604,26.9604,59400.0
2012-07-24 10:00:00,47.4,47.41,47.35,47.35,37300.0,26.9604,26.9661,26.9319,26.9319,37300.0
2012-07-24 10:05:00,47.35,47.36,47.28,47.28,72100.0,26.9319,26.9376,26.8921,26.8921,72100.0
2012-07-24 10:10:00,47.28,47.38,47.28,47.36,49700.0,26.8921,26.949,26.8921,26.9376,49700.0
2012-07-24 10:15:00,47.35,47.35,47.3,47.3,18700.0,26.9319,26.9319,26.9035,26.9035,18700.0
2012-07-24 10:20:00,47.3,47.3,47.25,47.25,25200.0,26.9035,26.9035,26.8751,26.8751,25200.0
2012-07-24 10:25:00,47.25,47.28,47.25,47.26,45600.0,26.8751,26.8921,26.8751,26.8807,45600.0
2012-07-24 10:30:00,47.26,47.31,47.25,47.3,40900.0,26.8807,26.9092,26.8751,26.9035,40900.0
2012-07-24 10:35:00,47.29,47.3,47.25,47.25,17700.0,26.8978,26.9035,26.8751,26.8751,17700.0
2012-07-24 10:40:00,47.25,47.26,47.24,47.26,34100.0,26.8751,26.8807,26.8694,26.8807,34100.0
2012-07-24 10:45:00,47.26,47.26,47.16,47.17,109400.0,26.8807,26.8807,26.8239,26.8296,109400.0
2012-07-24 10:50:00,47.16,47.21,47.16,47.19,72400.0,26.8239,26.8523,26.8239,26.8409,72400.0
2012-07-24 10:55:00,47.19,47.22,47.19,47.2,32900.0,26.8409,26.858,26.8409,26.8466,32900.0
2012-07-24 11:00:00,47.2,47.21,47.18,47.19,26000.0,26.8466,26.8523,26.8352,26.8409,26000.0
2012-07-24 11:05:00,47.2,47.2,47.16,47.16,35000.0,26.8466,26.8466,26.8239,26.8239,35000.0
2012-07-24 11:10:00,47.16,47.18,47.15,47.18,26100.0,26.8239,26.8352,26.8182,26.8352,26100.0
2012-07-24 11:15:00,47.18,47.19,47.16,47.18,32400.0,26.8352,26.8409,26.8239,26.8352,32400.0
2012-07-24 11:20:00,47.18,47.19,47.15,47.17,45600.0,26.8352,26.8409,26.8182,26.8296,45600.0
2012-07-24 11:25:00,47.16,47.18,47.15,47.17,39000.0,26.8239,26.8352,26.8182,26.8296,39000.0
2012-07-24 11:30:00,47.17,47.2,47.16,47.17,63900.0,26.8296,26.8466,26.8239,26.8296,63900.0
2012-07-24 11:35:00,47.18,47.18,47.1,47.12,78400.0,26.8352,26.8352,26.7897,26.8011,78400.0
2012-07-24 11:40:00,47.12,47.12,47.08,47.09,34500.0,26.8011,26.8011,26.7784,26.7841,34500.0
2012-07-24 11:45:00,47.09,47.14,47.07,47.12,54600.0,26.7841,26.8125,26.7727,26.8011,54600.0
2012-07-24 11:50:00,47.13,47.14,47.1,47.1,21700.0,26.8068,26.8125,26.7897,26.7897,21700.0
2012-07-24 11:55:00,47.11,47.13,47.07,47.13,44100.0,26.7954,26.8068,26.7727,26.8068,44100.0
2012-07-24 12:00:00,47.12,47.12,47.03,47.04,46600.0,26.8011,26.8011,26.7499,26.7556,46600.0
2012-07-24 12:05:00,47.05,47.09,47.03,47.07,37000.0,26.7613,26.7841,26.7499,26.7727,37000.0
2012-07-24 12:10:00,47.06,47.09,47.04,47.08,23800.0,26.767,26.7841,26.7556,26.7784,23800.0
2012-07-24 12:15:00,47.09,47.09,47.04,47.06,81800.0,26.7841,26.7841,26.7556,26.767,81800.0
2012-07-24 12:20:00,47.06,47.06,47.0,47.01,72400.0,26.767,26.767,26.7329,26.7386,72400.0
2012-07-24 12:25:00,47.02,47.05,47.01,47.05,29300.0,26.7442,26.7613,26.7386,26.7613,29300.0
2012-07-24 12:30:00,47.05,47.08,47.04,47.08,20900.0,26.7613,26.7784,26.7556,26.7784,20900.0
2012-07-24 12:35:00,47.08,47.13,47.07,47.11,32600.0,26.7784,26.8068,26.7727,26.7954,32600.0
2012-07-24 12:40:00,47.1,47.11,47.05,47.08,15200.0,26.7897,26.7954,26.7613,26.7784,15200.0
2012-07-24 12:45:00,47.08,47.08,47.02,47.02,14900.0,26.7784,26.7784,26.7442,26.7442,14900.0
2012-07-24 12:50:00,47.03,47.04,47.0,47.03,29900.0,26.7499,26.7556,26.7329,26.7499,29900.0
2012-07-24 12:55:00,47.03,47.04,47.01,47.04,22200.0,26.7499,26.7556,26.7386,26.7556,22200.0
2012-07-24 13:00:00,47.05,47.05,47.0,47.02,27600.0,26.7613,26.7613,26.7329,26.7442,27600.0
2012-07-24 13:05:00,47.01,47.03,47.01,47.03,12500.0,26.7386,26.7499,26.7386,26.7499,12500.0
2012-07-24 13:10:00,47.02,47.08,47.01,47.08,26200.0,26.7442,26.7784,26.7386,26.7784,26200.0
2012-07-24 13:15:00,47.07,47.09,47.05,47.05,36700.0,26.7727,26.7841,26.7613,26.7613,36700.0
2012-07-24 13:20:00,47.05,47.09,47.04,47.08,49500.0,26.7613,26.7841,26.7556,26.7784,49500.0
2012-07-24 13:25:00,47.08,47.11,47.07,47.08,47500.0,26.7784,26.7954,26.7727,26.7784,47500.0
2012-07-24 13:30:00,47.08,47.09,47.06,47.09,23800.0,26.7784,26.7841,26.767,26.7841,23800.0
2012-07-24 13:35:00,47.09,47.09,47.05,47.06,18500.0,26.7841,26.7841,26.7613,26.767,18500.0
2012-07-24 13:40:00,47.06,47.09,47.04,47.07,30500.0,26.767,26.7841,26.7556,26.7727,30500.0
2012-07-24 13:45:00,47.08,47.08,47.05,47.06,18900.0,26.7784,26.7784,26.7613,26.767,18900.0
2012-07-24 13:50:00,47.06,47.11,47.06,47.09,32100.0,26.767,26.7954,26.767,26.7841,32100.0
2012-07-24 13:55:00,47.08,47.12,47.08,47.1,21800.0,26.7784,26.8011,26.7784,26.7897,21800.0
2012-07-24 14:00:00,47.11,47.11,47.07,47.07,31500.0,26.7954,26.7954,26.7727,26.7727,31500.0
2012-07-24 14:05:00,47.07,47.08,47.0,47.0,52800.0,26.7727,26.7784,26.7329,26.7329,52800.0
2012-07-24 14:10:00,47.0,47.01,46.9,46.9,138200.0,26.7329,26.7386,26.676,26.676,138200.0
2012-07-24 14:15:00,46.9,46.94,46.88,46.94,50000.0,26.676,26.6987,26.6646,26.6987,50000.0
2012-07-24 14:20:00,46.93,46.95,46.93,46.94,29500.0,26.6931,26.7044,26.6931,26.6987,29500.0
2012-07-24 14:25:00,46.95,46.95,46.86,46.87,96200.0,26.7044,26.7044,26.6532,26.6589,96200.0
2012-07-24 14:30:00,46.87,46.93,46.85,46.92,57100.0,26.6589,26.6931,26.6475,26.6874,57100.0
2012-07-24 14:35:00,46.92,46.96,46.92,46.96,42800.0,26.6874,26.7101,26.6874,26.7101,42800.0
2012-07-24 14:40:00,46.97,47.02,46.97,47.01,33400.0,26.7158,26.7442,26.7158,26.7386,33400.0
2012-07-24 14:45:00,47.01,47.02,46.96,46.96,45100.0,26.7386,26.7442,26.7101,26.7101,45100.0
2012-07-24 14:50:00,46.96,46.97,46.87,46.87,77900.0,26.7101,26.7158,26.6589,26.6589,77900.0
2012-07-24 14:55:00,46.87,46.88,46.85,46.87,44600.0,26.6589,26.6646,26.6475,26.6589,44600.0
2012-07-24 15:00:00,46.87,46.88,46.84,46.88,112400.0,26.6589,26.6646,26.6419,26.6646,112400.0
2012-07-24 15:05:00,46.89,46.92,46.89,46.89,61800.0,26.6703,26.6874,26.6703,26.6703,61800.0
2012-07-24 15:10:00,46.89,46.94,46.88,46.94,50800.0,26.6703,26.6987,26.6646,26.6987,50800.0
2012-07-24 15:15:00,46.93,46.94,46.93,46.93,31700.0,26.6931,26.6987,26.6931,26.6931,31700.0
2012-07-24 15:20:00,46.94,47.04,46.93,47.03,83300.0,26.6987,26.7556,26.6931,26.7499,83300.0
2012-07-24 15:25:00,47.03,47.08,47.02,47.08,72100.0,26.7499,26.7784,26.7442,26.7784,72100.0
2012-07-24 15:30:00,47.08,47.08,47.07,47.07,55900.0,26.7784,26.7784,26.7727,26.7727,55900.0
2012-07-24 15:35:00,47.07,47.08,46.99,47.01,149100.0,26.7727,26.7784,26.7272,26.7386,149100.0
2012-07-24 15:40:00,47.0,47.01,46.98,47.01,124200.0,26.7329,26.7386,26.7215,26.7386,124200.0
2012-07-24 15:45:00,47.01,47.04,47.0,47.04,130700.0,26.7386,26.7556,26.7329,26.7556,130700.0
2012-07-24 15:50:00,47.04,47.16,47.01,47.13,196900.0,26.7556,26.8239,26.7386,26.8068,196900.0
2012-07-24 15:55:00,47.13,47.14,47.06,47.1,375300.0,26.8068,26.8125,26.767,26.7897,375300.0
2012-07-25 09:30:00,47.15,47.3,47.05,47.16,79500.0,26.8182,26.9035,26.7613,26.8239,79500.0
2012-07-25 09:35:00,47.19,47.2,47.1,47.17,19400.0,26.8409,26.8466,26.7897,26.8296,19400.0
2012-07-25 09:40:00,47.19,47.27,47.15,47.22,42000.0,26.8409,26.8864,26.8182,26.858,42000.0
2012-07-25 09:45:00,47.24,47.29,47.17,47.28,36000.0,26.8694,26.8978,26.8296,26.8921,36000.0
2012-07-25 09:50:00,47.27,47.28,47.24,47.25,57900.0,26.8864,26.8921,26.8694,26.8751,57900.0
2012-07-25 09:55:00,47.25,47.25,47.14,47.14,26400.0,26.8751,26.8751,26.8125,26.8125,26400.0
2012-07-25 10:00:00,47.11,47.18,47.02,47.18,49800.0,26.7954,26.8352,26.7442,26.8352,49800.0
2012-07-25 10:05:00,47.18,47.25,47.15,47.24,61900.0,26.8352,26.8751,26.8182,26.8694,61900.0
2012-07-25 10:10:00,47.23,47.25,47.19,47.24,48500.0,26.8637,26.8751,26.8409,26.8694,48500.0
2012-07-25 10:15:00,47.25,47.25,47.22,47.25,31300.0,26.8751,26.8751,26.858,26.8751,31300.0
2012-07-25 10:20:00,47.25,47.26,47.16,47.19,36400.0,26.8751,26.8807,26.8239,26.8409,36400.0
2012-07-25 10:25:00,47.19,47.23,47.18,47.23,24900.0,26.8409,26.8637,26.8352,26.8637,24900.0
2012-07-25 10:30:00,47.22,47.26,47.17,47.26,32300.0,26.858,26.8807,26.8296,26.8807,32300.0
2012-07-25 10:35:00,47.26,47.3,47.24,47.28,28200.0,26.8807,26.9035,26.8694,26.8921,28200.0
2012-07-25 10:40:00,47.29,47.29,47.19,47.2,20600.0,26.8978,26.8978,26.8409,26.8466,20600.0
2012-07-25 10:45:00,47.2,47.2,47.13,47.13,13900.0,26.8466,26.8466,26.8068,26.8068,13900.0
2012-07-25 10:50:00,47.13,47.13,47.07,47.09,32300.0,26.8068,26.8068,26.7727,26.7841,32300.0
2012-07-25 10:55:00,47.09,47.11,47.07,47.1,31500.0,26.7841,26.7954,26.7727,26.7897,31500.0
2012-07-25 11:00:00,47.09,47.14,47.07,47.13,14500.0,26.7841,26.8125,26.7727,26.8068,14500.0
2012-07-25 11:05:00,47.13,47.14,47.07,47.08,18100.0,26.8068,26.8125,26.7727,26.7784,18100.0
2012-07-25 11:10:00,47.08,47.09,47.04,47.04,32600.0,26.7784,26.7841,26.7556,26.7556,32600.0
2012-07-25 11:15:00,47.05,47.09,47.05,47.07,30900.0,26.7613,26.7841,26.7613,26.7727,30900.0
2012-07-25 11:20:00,47.06,47.1,47.06,47.07,13000.0,26.767,26.7897,26.767,26.7727,13000.0
2012-07-25 11:25:00,47.06,47.06,47.03,47.03,11300.0,26.767,26.767,26.7499,26.7499,11300.0
2012-07-25 11:30:00,47.03,47.09,47.03,47.06,11600.0,26.7499,26.7841,26.7499,26.767,11600.0
2012-07-25 11:35:00,47.06,47.11,47.05,47.1,31800.0,26.767,26.7954,26.7613,26.7897,31800.0
2012-07-25 11:40:00,47.1,47.12,47.08,47.09,25500.0,26.7897,26.8011,26.7784,26.7841,25500.0
2012-07-25 11:45:00,47.09,47.14,47.09,47.09,32700.0,26.7841,26.8125,26.7841,26.7841,32700.0
2012-07-25 11:50:00,47.09,47.11,47.06,47.07,15200.0,26.7841,26.7954,26.767,26.7727,15200.0
2012-07-25 11:55:00,47.08,47.08,47.0,47.0,97200.0,26.7784,26.7784,26.7329,26.7329,97200.0
2012-07-25 12:00:00,47.01,47.14,47.0,47.13,22600.0,26.7386,26.8125,26.7329,26.8068,22600.0
2012-07-25 12:05:00,47.14,47.15,47.08,47.08,14600.0,26.8125,26.8182,26.7784,26.7784,14600.0
2012-07-25 12:10:00,47.09,47.11,47.03,47.04,10500.0,26.7841,26.7954,26.7499,26.7556,10500.0
2012-07-25 12:15:00,47.03,47.03,47.01,47.02,10700.0,26.7499,26.7499,26.7386,26.7442,10700.0
2012-07-25 12:20:00,47.02,47.06,47.02,47.06,8200.0,26.7442,26.767,26.7442,26.767,8200.0
2012-07-25 12:25:00,47.06,47.14,47.06,47.11,27500.0,26.767,26.8125,26.767,26.7954,27500.0
2012-07-25 12:30:00,47.11,47.14,47.1,47.14,11600.0,26.7954,26.8125,26.7897,26.8125,11600.0
2012-07-25 12:35:00,47.13,47.15,47.11,47.15,12000.0,26.8068,26.8182,26.7954,26.8182,12000.0
2012-07-25 12:40:00,47.15,47.17,47.15,47.16,10400.0,26.8182,26.8296,26.8182,26.8239,10400.0
2012-07-25 12:45:00,47.16,47.22,47.16,47.17,25200.0,26.8239,26.858,26.8239,26.8296,25200.0
2012-07-25 12:50:00,47.17,47.2,47.17,47.2,9700.0,26.8296,26.8466,26.8296,26.8466,9700.0
2012-07-25 12:55:00,47.19,47.2,47.17,47.19,15500.0,26.8409,26.8466,26.8296,26.8409,15500.0
2012-07-25 13:00:00,47.18,47.21,47.15,47.17,55200.0,26.8352,26.8523,26.8182,26.8296,55200.0
2012-07-25 13:05:00,47.16,47.27,47.14,47.24,69100.0,26.8239,26.8864,26.8125,26.8694,69100.0
2012-07-25 13:10:00,47.23,47.24,47.21,47.23,14400.0,26.8637,26.8694,26.8523,26.8637,14400.0
2012-07-25 13:15:00,47.23,47.23,47.2,47.21,26300.0,26.8637,26.8637,26.8466,26.8523,26300.0
2012-07-25 13:20:00,47.2,47.22,47.2,47.22,7900.0,26.8466,26.858,26.8466,26.858,7900.0
2012-07-25 13:25:00,47.22,47.23,47.19,47.2,19600.0,26.858,26.8637,26.8409,26.8466,19600.0
2012-07-25 13:30:00,47.2,47.2,47.17,47.18,61300.0,26.8466,26.8466,26.8296,26.8352,61300.0
2012-07-25 13:35:00,47.17,47.27,47.17,47.25,22800.0,26.8296,26.8864,26.8296,26.8751,22800.0
2012-07-25 13:40:00,47.25,47.26,47.22,47.23,15200.0,26.8751,26.8807,26.858,26.8637,15200.0
2012-07-25 13:45:00,47.23,47.25,47.23,47.23,28200.0,26.8637,26.8751,26.8637,26.8637,28200.0
2012-07-25 13:50:00,47.22,47.27,47.22,47.27,27700.0,26.858,26.8864,26.858,26.8864,27700.0
2012-07-25 13:55:00,47.27,47.34,47.26,47.33,45000.0,26.8864,26.9263,26.8807,26.9206,45000.0
2012-07-25 14:00:00,47.34,47.34,47.28,47.32,30600.0,26.9263,26.9263,26.8921,26.9149,30600.0
2012-07-25 14:05:00,47.32,47.34,47.31,47.34,17400.0,26.9149,26.9263,26.9092,26.9263,17400.0
2012-07-25 14:10:00,47.34,47.36,47.34,47.35,15000.0,26.9263,26.9376,26.9263,26.9319,15000.0
2012-07-25 14:15:00,47.35,47.39,47.34,47.38,70500.0,26.9319,26.9547,26.9263,26.949,70500.0
2012-07-25 14:20:00,47.38,47.4,47.37,47.39,40700.0,26.949,26.9604,26.9433,26.9547,40700.0
2012-07-25 14:25:00,47.39,47.41,47.39,47.41,34900.0,26.9547,26.9661,26.9547,26.9661,34900.0
2012-07-25 14:30:00,47.41,47.43,47.37,47.43,33600.0,26.9661,26.9774,26.9433,26.9774,33600.0
2012-07-25 14:35:00,47.42,47.45,47.4,47.41,27700.0,26.9718,26.9888,26.9604,26.9661,27700.0
2012-07-25 14:40:00,47.4,47.41,47.38,47.41,28400.0,26.9604,26.9661,26.949,26.9661,28400.0
2012-07-25 14:45:00,47.41,47.41,47.38,47.41,32600.0,26.9661,26.9661,26.949,26.9661,32600.0
2012-07-25 14:50:00,47.4,47.41,47.39,47.39,18000.0,26.9604,26.9661,26.9547,26.9547,18000.0
2012-07-25 14:55:00,47.39,47.39,47.35,47.37,32700.0,26.9547,26.9547,26.9319,26.9433,32700.0
2012-07-25 15:00:00,47.37,47.4,47.36,47.39,23800.0,26.9433,26.9604,26.9376,26.9547,23800.0
2012-07-25 15:05:00,47.4,47.41,47.39,47.41,22400.0,26.9604,26.9661,26.9547,26.9661,22400.0
2012-07-25 15:10:00,47.41,47.41,47.37,47.37,27700.0,26.9661,26.9661,26.9433,26.9433,27700.0
2012-07-25 15:15:00,47.36,47.37,47.34,47.35,21500.0,26.9376,26.9433,26.9263,26.9319,21500.0
2012-07-25 15:20:00,47.35,47.37,47.32,47.35,56600.0,26.9319,26.9433,26.9149,26.9319,56600.0
2012-07-25 15:25:00,47.35,47.36,47.34,47.35,22500.0,26.9319,26.9376,26.9263,26.9319,22500.0
2012-07-25 15:30:00,47.34,47.35,47.28,47.28,65000.0,26.9263,26.9319,26.8921,26.8921,65000.0
2012-07-25 15:35:00,47.27,47.31,47.27,47.31,36800.0,26.8864,26.9092,26.8864,26.9092,36800.0
2012-07-25 15:40:00,47.3,47.33,47.3,47.33,77900.0,26.9035,26.9206,26.9035,26.9206,77900.0
2012-07-25 15:45:00,47.33,47.35,47.3,47.33,78000.0,26.9206,26.9319,26.9035,26.9206,78000.0
2012-07-25 15:50:00,47.33,47.37,47.29,47.36,173500.0,26.9206,26.9433,26.8978,26.9376,173500.0
2012-07-25 15:55:00,47.36,47.41,47.36,47.4,435100.0,26.9376,26.9661,26.9376,26.9604,435100.0
2012-07-26 09:30:00,47.53,47.79,47.53,47.77,118300.0,27.0343,27.1822,27.0343,27.1708,118300.0
2012-07-26 09:35:00,47.78,47.9,47.78,47.86,48300.0,27.1765,27.2448,27.1765,27.222,48300.0
2012-07-26 09:40:00,47.86,47.88,47.82,47.84,34200.0,27.222,27.2334,27.1993,27.2106,34200.0
2012-07-26 09:45:00,47.85,47.89,47.84,47.88,43700.0,27.2163,27.2391,27.2106,27.2334,43700.0
2012-07-26 09:50:00,47.88,47.9,47.87,47.89,44800.0,27.2334,27.2448,27.2277,27.2391,44800.0
2012-07-26 09:55:00,47.89,47.9,47.87,47.88,49400.0,27.2391,27.2448,27.2277,27.2334,49400.0
2012-07-26 10:00:00,47.88,47.89,47.8,47.85,49100.0,27.2334,27.2391,27.1879,27.2163,49100.0
2012-07-26 10:05:00,47.85,47.85,47.79,47.84,54800.0,27.2163,27.2163,27.1822,27.2106,54800.0
2012-07-26 10:10:00,47.84,47.85,47.81,47.84,39300.0,27.2106,27.2163,27.1936,27.2106,39300.0
2012-07-26 10:15:00,47.85,47.87,47.81,47.81,31600.0,27.2163,27.2277,27.1936,27.1936,31600.0
2012-07-26 10:20:00,47.82,47.88,47.81,47.87,31100.0,27.1993,27.2334,27.1936,27.2277,31100.0
2012-07-26 10:25:00,47.87,47.87,47.83,47.84,28700.0,27.2277,27.2277,27.205,27.2106,28700.0
2012-07-26 10:30:00,47.84,47.86,47.83,47.86,30900.0,27.2106,27.222,27.205,27.222,30900.0
2012-07-26 10:35:00,47.86,47.88,47.84,47.86,29800.0,27.222,27.2334,27.2106,27.222,29800.0
2012-07-26 10:40:00,47.87,47.88,47.86,47.87,24500.0,27.2277,27.2334,27.222,27.2277,24500.0
2012-07-26 10:45:00,47.88,47.89,47.87,47.88,29200.0,27.2334,27.2391,27.2277,27.2334,29200.0
2012-07-26 10:50:00,47.89,47.89,47.86,47.88,32200.0,27.2391,27.2391,27.222,27.2334,32200.0
2012-07-26 10:55:00,47.88,47.9,47.87,47.89,19900.0,27.2334,27.2448,27.2277,27.2391,19900.0
2012-07-26 11:00:00,47.89,47.89,47.84,47.89,24100.0,27.2391,27.2391,27.2106,27.2391,24100.0
2012-07-26 11:05:00,47.89,47.9,47.85,47.88,21400.0,27.2391,27.2448,27.2163,27.2334,21400.0
2012-07-26 11:10:00,47.89,47.91,47.89,47.9,42500.0,27.2391,27.2505,27.2391,27.2448,42500.0
2012-07-26 11:15:00,47.89,47.89,47.87,47.88,32500.0,27.2391,27.2391,27.2277,27.2334,32500.0
2012-07-26 11:20:00,47.87,47.87,47.85,47.85,8400.0,27.2277,27.2277,27.2163,27.2163,8400.0
2012-07-26 11:25:00,47.85,47.91,47.85,47.9,34800.0,27.2163,27.2505,27.2163,27.2448,34800.0
2012-07-26 11:30:00,47.91,47.91,47.89,47.91,31500.0,27.2505,27.2505,27.2391,27.2505,31500.0
2012-07-26 11:35:00,47.91,47.92,47.89,47.89,19400.0,27.2505,27.2561,27.2391,27.2391,19400.0
2012-07-26 11:40:00,47.89,47.9,47.84,47.89,41200.0,27.2391,27.2448,27.2106,27.2391,41200.0
2012-07-26 11:45:00,47.88,47.89,47.84,47.84,21400.0,27.2334,27.2391,27.2106,27.2106,21400.0
2012-07-26 11:50:00,47.86,47.86,47.85,47.85,11800.0,27.222,27.222,27.2163,27.2163,11800.0
2012-07-26 11:55:00,47.86,47.87,47.82,47.82,35200.0,27.222,27.2277,27.1993,27.1993,35200.0
2012-07-26 12:00:00,47.82,47.84,47.8,47.82,37000.0,27.1993,27.2106,27.1879,27.1993,37000.0
2012-07-26 12:05:00,47.82,47.82,47.81,47.81,15800.0,27.1993,27.1993,27.1936,27.1936,15800.0
2012-07-26 12:10:00,47.82,47.89,47.81,47.88,55600.0,27.1993,27.2391,27.1936,27.2334,55600.0
2012-07-26 12:15:00,47.87,47.89,47.84,47.89,74100.0,27.2277,27.2391,27.2106,27.2391,74100.0
2012-07-26 12:20:00,47.89,47.91,47.87,47.89,29700.0,27.2391,27.2505,27.2277,27.2391,29700.0
2012-07-26 12:25:00,47.9,47.91,47.89,47.9,31400.0,27.2448,27.2505,27.2391,27.2448,31400.0
2012-07-26 12:30:00,47.9,47.92,47.9,47.92,10600.0,27.2448,27.2561,27.2448,27.2561,10600.0
2012-07-26 12:35:00,47.92,47.94,47.91,47.93,50500.0,27.2561,27.2675,27.2505,27.2618,50500.0
2012-07-26 12:40:00,47.94,47.94,47.9,47.92,40600.0,27.2675,27.2675,27.2448,27.2561,40600.0
2012-07-26 12:45:00,47.92,47.95,47.89,47.89,54100.0,27.2561,27.2732,27.2391,27.2391,54100.0
2012-07-26 12:50:00,47.9,47.94,47.9,47.94,24500.0,27.2448,27.2675,27.2448,27.2675,24500.0
2012-07-26 12:55:00,47.94,47.97,47.94,47.96,31600.0,27.2675,27.2846,27.2675,27.2789,31600.0
2012-07-26 13:00:00,47.97,47.98,47.96,47.97,30300.0,27.2846,27.2903,27.2789,27.2846,30300.0
2012-07-26 13:05:00,47.97,48.03,47.96,48.02,165200.0,27.2846,27.3187,27.2789,27.313,165200.0
2012-07-26 13:10:00,48.01,48.05,48.01,48.05,25300.0,27.3073,27.3301,27.3073,27.3301,25300.0
2012-07-26 13:15:00,48.05,48.05,48.03,48.05,17400.0,27.3301,27.3301,27.3187,27.3301,17400.0
2012-07-26 13:20:00,48.05,48.08,48.04,48.08,32800.0,27.3301,27.3472,27.3244,27.3472,32800.0
2012-07-26 13:25:00,48.08,48.14,48.07,48.12,38900.0,27.3472,27.3813,27.3415,27.3699,38900.0
2012-07-26 13:30:00,48.12,48.15,48.09,48.14,57900.0,27.3699,27.387,27.3528,27.3813,57900.0
2012-07-26 13:35:00,48.15,48.16,48.14,48.16,25300.0,27.387,27.3927,27.3813,27.3927,25300.0
2012-07-26 13:40:00,48.15,48.16,48.09,48.12,34700.0,27.387,27.3927,27.3528,27.3699,34700.0
2012-07-26 13:45:00,48.12,48.12,48.09,48.09,18500.0,27.3699,27.3699,27.3528,27.3528,18500.0
2012-07-26 13:50:00,48.09,48.12,48.09,48.12,37700.0,27.3528,27.3699,27.3528,27.3699,37700.0
2012-07-26 13:55:00,48.12,48.12,48.07,48.1,40000.0,27.3699,27.3699,27.3415,27.3585,40000.0
2012-07-26 14:00:00,48.09,48.11,48.09,48.09,31000.0,27.3528,27.3642,27.3528,27.3528,31000.0
2012-07-26 14:05:00,48.09,48.11,48.08,48.09,25400.0,27.3528,27.3642,27.3472,27.3528,25400.0
2012-07-26 14:10:00,48.1,48.13,48.09,48.11,30400.0,27.3585,27.3756,27.3528,27.3642,30400.0
2012-07-26 14:15:00,48.11,48.12,48.1,48.1,10500.0,27.3642,27.3699,27.3585,27.3585,10500.0
2012-07-26 14:20:00,48.1,48.14,48.09,48.12,84700.0,27.3585,27.3813,27.3528,27.3699,84700.0
2012-07-26 14:25:00,48.12,48.15,48.12,48.14,22500.0,27.3699,27.387,27.3699,27.3813,22500.0
2012-07-26 14:30:00,48.14,48.17,48.13,48.14,38800.0,27.3813,27.3983,27.3756,27.3813,38800.0
2012-07-26 14:35:00,48.15,48.16,48.12,48.14,29100.0,27.387,27.3927,27.3699,27.3813,29100.0
2012-07-26 14:40:00,48.14,48.15,48.13,48.15,49500.0,27.3813,27.387,27.3756,27.387,49500.0
2012-07-26 14:45:00,48.14,48.15,48.14,48.15,13300.0,27.3813,27.387,27.3813,27.387,13300.0
2012-07-26 14:50:00,48.15,48.18,48.15,48.17,60700.0,27.387,27.404,27.387,27.3983,60700.0
2012-07-26 14:55:00,48.17,48.18,48.12,48.14,27700.0,27.3983,27.404,27.3699,27.3813,27700.0
2012-07-26 15:00:00,48.14,48.17,48.13,48.16,36200.0,27.3813,27.3983,27.3756,27.3927,36200.0
2012-07-26 15:05:00,48.15,48.16,48.13,48.14,73300.0,27.387,27.3927,27.3756,27.3813,73300.0
2012-07-26 15:10:00,48.14,48.18,48.14,48.18,72800.0,27.3813,27.404,27.3813,27.404,72800.0
2012-07-26 15:15:00,48.17,48.19,48.17,48.18,32800.0,27.3983,27.4097,27.3983,27.404,32800.0
2012-07-26 15:20:00,48.18,48.19,48.12,48.12,58800.0,27.404,27.4097,27.3699,27.3699,58800.0
2012-07-26 15:25:00,48.12,48.13,48.06,48.09,94800.0,27.3699,27.3756,27.3358,27.3528,94800.0
2012-07-26 15:30:00,48.1,48.1,48.08,48.1,32400.0,27.3585,27.3585,27.3472,27.3585,32400.0
2012-07-26 15:35:00,48.09,48.11,48.08,48.09,59300.0,27.3528,27.3642,27.3472,27.3528,59300.0
2012-07-26 15:40:00,48.09,48.15,48.09,48.1,112800.0,27.3528,27.387,27.3528,27.3585,112800.0
2012-07-26 15:45:00,48.1,48.14,48.07,48.13,97300.0,27.3585,27.3813,27.3415,27.3756,97300.0
2012-07-26 15:50:00,48.13,48.14,48.1,48.12,107200.0,27.3756,27.3813,27.3585,27.3699,107200.0
2012-07-26 15:55:00,48.12,48.15,48.08,48.09,236900.0,27.3699,27.387,27.3472,27.3528,236900.0
2012-07-27 09:30:00,48.25,48.38,48.22,48.33,117500.0,27.4438,27.5178,27.4268,27.4893,117500.0
2012-07-27 09:35:00,48.33,48.38,48.28,48.33,26900.0,27.4893,27.5178,27.4609,27.4893,26900.0
2012-07-27 09:40:00,48.34,48.34,48.2,48.25,33500.0,27.495,27.495,27.4154,27.4438,33500.0
2012-07-27 09:45:00,48.25,48.32,48.2,48.32,34500.0,27.4438,27.4837,27.4154,27.4837,34500.0
2012-07-27 09:50:00,48.33,48.39,48.32,48.38,25700.0,27.4893,27.5235,27.4837,27.5178,25700.0
2012-07-27 09:55:00,48.38,48.4,48.36,48.38,41200.0,27.5178,27.5292,27.5064,27.5178,41200.0
2012-07-27 10:00:00,48.37,48.4,48.37,48.38,24600.0,27.5121,27.5292,27.5121,27.5178,24600.0
2012-07-27 10:05:00,48.37,48.4,48.37,48.38,22300.0,27.5121,27.5292,27.5121,27.5178,22300.0
2012-07-27 10:10:00,48.38,48.39,48.33,48.36,42800.0,27.5178,27.5235,27.4893,27.5064,42800.0
2012-07-27 10:15:00,48.36,48.36,48.33,48.36,23900.0,27.5064,27.5064,27.4893,27.5064,23900.0
2012-07-27 10:20:00,48.36,48.38,48.34,48.37,50400.0,27.5064,27.5178,27.495,27.5121,50400.0
2012-07-27 10:25:00,48.38,48.4,48.37,48.39,15100.0,27.5178,27.5292,27.5121,27.5235,15100.0
2012-07-27 10:30:00,48.38,48.4,48.36,48.37,39200.0,27.5178,27.5292,27.5064,27.5121,39200.0
2012-07-27 10:35:00,48.37,48.38,48.33,48.34,30600.0,27.5121,27.5178,27.4893,27.495,30600.0
2012-07-27 10:40:00,48.33,48.35,48.33,48.34,13600.0,27.4893,27.5007,27.4893,27.495,13600.0
2012-07-27 10:45:00,48.33,48.39,48.33,48.38,31600.0,27.4893,27.5235,27.4893,27.5178,31600.0
2012-07-27 10:50:00,48.38,48.4,48.37,48.39,18900.0,27.5178,27.5292,27.5121,27.5235,18900.0
2012-07-27 10:55:00,48.39,48.45,48.39,48.44,57300.0,27.5235,27.5576,27.5235,27.5519,57300.0
2012-07-27 11:00:00,48.45,48.48,48.44,48.45,31900.0,27.5576,27.5747,27.5519,27.5576,31900.0
2012-07-27 11:05:00,48.46,48.48,48.45,48.45,47700.0,27.5633,27.5747,27.5576,27.5576,47700.0
2012-07-27 11:10:00,48.46,48.47,48.43,48.46,42800.0,27.5633,27.569,27.5462,27.5633,42800.0
2012-07-27 11:15:00,48.47,48.48,48.47,48.48,22400.0,27.569,27.5747,27.569,27.5747,22400.0
2012-07-27 11:20:00,48.48,48.49,48.47,48.49,39800.0,27.5747,27.5804,27.569,27.5804,39800.0
2012-07-27 11:25:00,48.48,48.49,48.48,48.48,24100.0,27.5747,27.5804,27.5747,27.5747,24100.0
2012-07-27 11:30:00,48.48,48.5,48.48,48.5,27000.0,27.5747,27.586,27.5747,27.586,27000.0
2012-07-27 11:35:00,48.5,48.5,48.47,48.48,38800.0,27.586,27.586,27.569,27.5747,38800.0
2012-07-27 11:40:00,48.49,48.5,48.42,48.43,141900.0,27.5804,27.586,27.5405,27.5462,141900.0
2012-07-27 11:45:00,48.43,48.43,48.41,48.42,17800.0,27.5462,27.5462,27.5349,27.5405,17800.0
2012-07-27 11:50:00,48.41,48.43,48.39,48.43,38900.0,27.5349,27.5462,27.5235,27.5462,38900.0
2012-07-27 11:55:00,48.43,48.44,48.4,48.4,38500.0,27.5462,27.5519,27.5292,27.5292,38500.0
2012-07-27 12:00:00,48.41,48.41,48.38,48.41,37700.0,27.5349,27.5349,27.5178,27.5349,37700.0
2012-07-27 12:05:00,48.42,48.45,48.41,48.45,56000.0,27.5405,27.5576,27.5349,27.5576,56000.0
2012-07-27 12:10:00,48.45,48.47,48.45,48.46,40600.0,27.5576,27.569,27.5576,27.5633,40600.0
2012-07-27 12:15:00,48.45,48.46,48.43,48.45,18600.0,27.5576,27.5633,27.5462,27.5576,18600.0
2012-07-27 12:20:00,48.45,48.46,48.43,48.44,23400.0,27.5576,27.5633,27.5462,27.5519,23400.0
2012-07-27 12:25:00,48.44,48.45,48.42,48.43,14400.0,27.5519,27.5576,27.5405,27.5462,14400.0
2012-07-27 12:30:00,48.42,48.43,48.4,48.4,29900.0,27.5405,27.5462,27.5292,27.5292,29900.0
2012-07-27 12:35:00,48.4,48.42,48.38,48.38,15800.0,27.5292,27.5405,27.5178,27.5178,15800.0
2012-07-27 12:40:00,48.38,48.39,48.38,48.38,3600.0,27.5178,27.5235,27.5178,27.5178,3600.0
2012-07-27 12:45:00,48.39,48.39,48.38,48.39,6900.0,27.5235,27.5235,27.5178,27.5235,6900.0
2012-07-27 12:50:00,48.39,48.43,48.39,48.43,40400.0,27.5235,27.5462,27.5235,27.5462,40400.0
2012-07-27 12:55:00,48.42,48.43,48.42,48.43,5500.0,27.5405,27.5462,27.5405,27.5462,5500.0
2012-07-27 13:00:00,48.42,48.45,48.42,48.42,14400.0,27.5405,27.5576,27.5405,27.5405,14400.0
2012-07-27 13:05:00,48.42,48.43,48.4,48.4,12100.0,27.5405,27.5462,27.5292,27.5292,12100.0
2012-07-27 13:10:00,48.4,48.4,48.34,48.36,31100.0,27.5292,27.5292,27.495,27.5064,31100.0
2012-07-27 13:15:00,48.35,48.38,48.33,48.35,105700.0,27.5007,27.5178,27.4893,27.5007,105700.0
2012-07-27 13:20:00,48.35,48.38,48.34,48.37,23000.0,27.5007,27.5178,27.495,27.5121,23000.0
2012-07-27 13:25:00,48.37,48.53,48.37,48.52,90000.0,27.5121,27.6031,27.5121,27.5974,90000.0
2012-07-27 13:30:00,48.52,48.55,48.49,48.49,60400.0,27.5974,27.6145,27.5804,27.5804,60400.0
2012-07-27 13:35:00,48.49,48.59,48.49,48.54,57400.0,27.5804,27.6372,27.5804,27.6088,57400.0
2012-07-27 13:40:00,48.55,48.58,48.51,48.52,36900.0,27.6145,27.6315,27.5917,27.5974,36900.0
2012-07-27 13:45:00,48.53,48.53,48.49,48.49,73600.0,27.6031,27.6031,27.5804,27.5804,73600.0
2012-07-27 13:50:00,48.48,48.52,48.47,48.52,55600.0,27.5747,27.5974,27.569,27.5974,55600.0
2012-07-27 13:55:00,48.52,48.52,48.47,48.51,25400.0,27.5974,27.5974,27.569,27.5917,25400.0
2012-07-27 14:00:00,48.51,48.53,48.49,48.5,21300.0,27.5917,27.6031,27.5804,27.586,21300.0
2012-07-27 14:05:00,48.5,48.54,48.48,48.48,24200.0,27.586,27.6088,27.5747,27.5747,24200.0
2012-07-27 14:10:00,48.48,48.5,48.43,48.43,36400.0,27.5747,27.586,27.5462,27.5462,36400.0
2012-07-27 14:15:00,48.43,48.48,48.42,48.42,17600.0,27.5462,27.5747,27.5405,27.5405,17600.0
2012-07-27 14:20:00,48.42,48.44,48.39,48.41,25300.0,27.5405,27.5519,27.5235,27.5349,25300.0
2012-07-27 14:25:00,48.41,48.43,48.37,48.37,18800.0,27.5349,27.5462,27.5121,27.5121,18800.0
2012-07-27 14:30:00,48.38,48.42,48.37,48.42,66000.0,27.5178,27.5405,27.5121,27.5405,66000.0
2012-07-27 14:35:00,48.41,48.41,48.38,48.4,11000.0,27.5349,27.5349,27.5178,27.5292,11000.0
2012-07-27 14:40:00,48.41,48.42,48.38,48.41,42400.0,27.5349,27.5405,27.5178,27.5349,42400.0
2012-07-27 14:45:00,48.4,48.4,48.38,48.38,12100.0,27.5292,27.5292,27.5178,27.5178,12100.0
2012-07-27 14:50:00,48.38,48.41,48.37,48.4,21000.0,27.5178,27.5349,27.5121,27.5292,21000.0
2012-07-27 14:55:00,48.4,48.4,48.36,48.37,34200.0,27.5292,27.5292,27.5064,27.5121,34200.0
2012-07-27 15:00:00,48.36,48.38,48.36,48.38,45300.0,27.5064,27.5178,27.5064,27.5178,45300.0
2012-07-27 15:05:00,48.38,48.41,48.37,48.4,83100.0,27.5178,27.5349,27.5121,27.5292,83100.0
2012-07-27 15:10:00,48.41,48.41,48.39,48.39,38400.0,27.5349,27.5349,27.5235,27.5235,38400.0
2012-07-27 15:15:00,48.4,48.41,48.38,48.4,34700.0,27.5292,27.5349,27.5178,27.5292,34700.0
2012-07-27 15:20:00,48.4,48.4,48.39,48.4,22000.0,27.5292,27.5292,27.5235,27.5292,22000.0
2012-07-27 15:25:00,48.39,48.43,48.39,48.43,60800.0,27.5235,27.5462,27.5235,27.5462,60800.0
2012-07-27 15:30:00,48.42,48.44,48.41,48.44,71900.0,27.5405,27.5519,27.5349,27.5519,71900.0
2012-07-27 15:35:00,48.44,48.47,48.42,48.44,106900.0,27.5519,27.569,27.5405,27.5519,106900.0
2012-07-27 15:40:00,48.45,48.45,48.4,48.42,81400.0,27.5576,27.5576,27.5292,27.5405,81400.0
2012-07-27 15:45:00,48.42,48.45,48.41,48.42,92700.0,27.5405,27.5576,27.5349,27.5405,92700.0
2012-07-27 15:50:00,48.41,48.42,48.36,48.39,74500.0,27.5349,27.5405,27.5064,27.5235,74500.0
2012-07-27 15:55:00,48.4,48.45,48.39,48.41,176800.0,27.5292,27.5576,27.5235,27.5349,176800.0
2012-07-30 09:30:00,48.35,48.35,48.15,48.22,114800.0,27.5007,27.5007,27.387,27.4268,114800.0
2012-07-30 09:35:00,48.25,48.26,48.15,48.15,51500.0,27.4438,27.4495,27.387,27.387,51500.0
2012-07-30 09:40:00,48.16,48.19,48.12,48.19,48000.0,27.3927,27.4097,27.3699,27.4097,48000.0
2012-07-30 09:45:00,48.18,48.18,48.11,48.13,36100.0,27.404,27.404,27.3642,27.3756,36100.0
2012-07-30 09:50:00,48.14,48.24,48.14,48.24,31000.0,27.3813,27.4382,27.3813,27.4382,31000.0
2012-07-30 09:55:00,48.24,48.27,48.17,48.17,31300.0,27.4382,27.4552,27.3983,27.3983,31300.0
2012-07-30 10:00:00,48.17,48.2,48.16,48.17,46900.0,27.3983,27.4154,27.3927,27.3983,46900.0
2012-07-30 10:05:00,48.18,48.28,48.18,48.27,53700.0,27.404,27.4609,27.404,27.4552,53700.0
2012-07-30 10:10:00,48.28,48.36,48.27,48.36,39000.0,27.4609,27.5064,27.4552,27.5064,39000.0
2012-07-30 10:15:00,48.36,48.42,48.34,48.42,62900.0,27.5064,27.5405,27.495,27.5405,62900.0
2012-07-30 10:20:00,48.42,48.42,48.38,48.42,41300.0,27.5405,27.5405,27.5178,27.5405,41300.0
2012-07-30 10:25:00,48.42,48.44,48.42,48.44,45000.0,27.5405,27.5519,27.5405,27.5519,45000.0
2012-07-30 10:30:00,48.44,48.47,48.42,48.46,46100.0,27.5519,27.569,27.5405,27.5633,46100.0
2012-07-30 10:35:00,48.46,48.49,48.38,48.39,88800.0,27.5633,27.5804,27.5178,27.5235,88800.0
2012-07-30 10:40:00,48.39,48.42,48.36,48.42,47500.0,27.5235,27.5405,27.5064,27.5405,47500.0
2012-07-30 10:45:00,48.42,48.42,48.34,48.36,45500.0,27.5405,27.5405,27.495,27.5064,45500.0
2012-07-30 10:50:00,48.36,48.36,48.29,48.3,72500.0,27.5064,27.5064,27.4666,27.4723,72500.0
2012-07-30 10:55:00,48.31,48.32,48.22,48.23,101300.0,27.478,27.4837,27.4268,27.4325,101300.0
2012-07-30 11:00:00,48.24,48.3,48.23,48.3,33000.0,27.4382,27.4723,27.4325,27.4723,33000.0
2012-07-30 11:05:00,48.3,48.34,48.3,48.32,42100.0,27.4723,27.495,27.4723,27.4837,42100.0
2012-07-30 11:10:00,48.32,48.35,48.3,48.31,42400.0,27.4837,27.5007,27.4723,27.478,42400.0
2012-07-30 11:15:00,48.31,48.33,48.29,48.31,53000.0,27.478,27.4893,27.4666,27.478,53000.0
2012-07-30 11:20:00,48.31,48.31,48.27,48.28,30700.0,27.478,27.478,27.4552,27.4609,30700.0
2012-07-30 11:25:00,48.27,48.29,48.25,48.29,18100.0,27.4552,27.4666,27.4438,27.4666,18100.0
2012-07-30 11:30:00,48.29,48.29,48.27,48.27,16700.0,27.4666,27.4666,27.4552,27.4552,16700.0
2012-07-30 11:35:00,48.27,48.27,48.19,48.19,30300.0,27.4552,27.4552,27.4097,27.4097,30300.0
2012-07-30 11:40:00,48.19,48.25,48.16,48.25,30100.0,27.4097,27.4438,27.3927,27.4438,30100.0
2012-07-30 11:45:00,48.25,48.34,48.25,48.29,40600.0,27.4438,27.495,27.4438,27.4666,40600.0
2012-07-30 11:50:00,48.29,48.3,48.27,48.27,19900.0,27.4666,27.4723,27.4552,27.4552,19900.0
2012-07-30 11:55:00,48.26,48.28,48.25,48.28,16100.0,27.4495,27.4609,27.4438,27.4609,16100.0
2012-07-30 12:00:00,48.27,48.27,48.23,48.27,31000.0,27.4552,27.4552,27.4325,27.4552,31000.0
2012-07-30 12:05:00,48.26,48.3,48.23,48.28,26700.0,27.4495,27.4723,27.4325,27.4609,26700.0
2012-07-30 12:10:00,48.28,48.31,48.28,48.29,17300.0,27.4609,27.478,27.4609,27.4666,17300.0
2012-07-30 12:15:00,48.3,48.3,48.25,48.26,19500.0,27.4723,27.4723,27.4438,27.4495,19500.0
2012-07-30 12:20:00,48.26,48.27,48.24,48.26,12600.0,27.4495,27.4552,27.4382,27.4495,12600.0
2012-07-30 12:25:00,48.25,48.29,48.25,48.26,17200.0,27.4438,27.4666,27.4438,27.4495,17200.0
2012-07-30 12:30:00,48.26,48.3,48.26,48.3,51500.0,27.4495,27.4723,27.4495,27.4723,51500.0
2012-07-30 12:35:00,48.29,48.32,48.28,48.32,29300.0,27.4666,27.4837,27.4609,27.4837,29300.0
2012-07-30 12:40:00,48.31,48.33,48.3,48.3,20900.0,27.478,27.4893,27.4723,27.4723,20900.0
2012-07-30 12:45:00,48.31,48.31,48.27,48.27,20800.0,27.478,27.478,27.4552,27.4552,20800.0
2012-07-30 12:50:00,48.27,48.28,48.24,48.25,9700.0,27.4552,27.4609,27.4382,27.4438,9700.0
2012-07-30 12:55:00,48.24,48.3,48.23,48.3,23700.0,27.4382,27.4723,27.4325,27.4723,23700.0
2012-07-30 13:00:00,48.3,48.31,48.27,48.31,20300.0,27.4723,27.478,27.4552,27.478,20300.0
2012-07-30 13:05:00,48.31,48.35,48.3,48.33,25800.0,27.478,27.5007,27.4723,27.4893,25800.0
2012-07-30 13:10:00,48.33,48.33,48.3,48.31,14700.0,27.4893,27.4893,27.4723,27.478,14700.0
2012-07-30 13:15:00,48.3,48.35,48.3,48.35,14100.0,27.4723,27.5007,27.4723,27.5007,14100.0
2012-07-30 13:20:00,48.35,48.37,48.33,48.37,16500.0,27.5007,27.5121,27.4893,27.5121,16500.0
2012-07-30 13:25:00,48.37,48.37,48.33,48.33,12300.0,27.5121,27.5121,27.4893,27.4893,12300.0
2012-07-30 13:30:00,48.34,48.37,48.34,48.36,21400.0,27.495,27.5121,27.495,27.5064,21400.0
2012-07-30 13:35:00,48.37,48.37,48.33,48.33,10400.0,27.5121,27.5121,27.4893,27.4893,10400.0
2012-07-30 13:40:00,48.32,48.33,48.31,48.33,10500.0,27.4837,27.4893,27.478,27.4893,10500.0
2012-07-30 13:45:00,48.32,48.33,48.3,48.32,15100.0,27.4837,27.4893,27.4723,27.4837,15100.0
2012-07-30 13:50:00,48.32,48.32,48.29,48.32,27400.0,27.4837,27.4837,27.4666,27.4837,27400.0
2012-07-30 13:55:00,48.32,48.32,48.31,48.32,15400.0,27.4837,27.4837,27.478,27.4837,15400.0
2012-07-30 14:00:00,48.31,48.34,48.31,48.34,14900.0,27.478,27.495,27.478,27.495,14900.0
2012-07-30 14:05:00,48.34,48.36,48.32,48.35,15700.0,27.495,27.5064,27.4837,27.5007,15700.0
2012-07-30 14:10:00,48.34,48.39,48.34,48.36,19300.0,27.495,27.5235,27.495,27.5064,19300.0
2012-07-30 14:15:00,48.36,48.38,48.36,48.38,37700.0,27.5064,27.5178,27.5064,27.5178,37700.0
2012-07-30 14:20:00,48.37,48.41,48.37,48.38,12500.0,27.5121,27.5349,27.5121,27.5178,12500.0
2012-07-30 14:25:00,48.38,48.41,48.38,48.41,17500.0,27.5178,27.5349,27.5178,27.5349,17500.0
2012-07-30 14:30:00,48.4,48.42,48.36,48.39,94700.0,27.5292,27.5405,27.5064,27.5235,94700.0
2012-07-30 14:35:00,48.39,48.39,48.36,48.37,78300.0,27.5235,27.5235,27.5064,27.5121,78300.0
2012-07-30 14:40:00,48.37,48.42,48.35,48.4,16700.0,27.5121,27.5405,27.5007,27.5292,16700.0
2012-07-30 14:45:00,48.4,48.4,48.36,48.38,19900.0,27.5292,27.5292,27.5064,27.5178,19900.0
2012-07-30 14:50:00,48.37,48.38,48.35,48.37,15300.0,27.5121,27.5178,27.5007,27.5121,15300.0
2012-07-30 14:55:00,48.37,48.38,48.36,48.37,17100.0,27.5121,27.5178,27.5064,27.5121,17100.0
2012-07-30 15:00:00,48.37,48.38,48.37,48.37,8700.0,27.5121,27.5178,27.5121,27.5121,8700.0
2012-07-30 15:05:00,48.37,48.38,48.34,48.36,32300.0,27.5121,27.5178,27.495,27.5064,32300.0
2012-07-30 15:10:00,48.36,48.36,48.33,48.34,26800.0,27.5064,27.5064,27.4893,27.495,26800.0
2012-07-30 15:15:00,48.35,48.37,48.35,48.35,18800.0,27.5007,27.5121,27.5007,27.5007,18800.0
2012-07-30 15:20:00,48.34,48.37,48.33,48.36,21100.0,27.495,27.5121,27.4893,27.5064,21100.0
2012-07-30 15:25:00,48.37,48.4,48.35,48.4,40400.0,27.5121,27.5292,27.5007,27.5292,40400.0
2012-07-30 15:30:00,48.4,48.43,48.38,48.38,32500.0,27.5292,27.5462,27.5178,27.5178,32500.0
2012-07-30 15:35:00,48.39,48.39,48.33,48.34,34700.0,27.5235,27.5235,27.4893,27.495,34700.0
2012-07-30 15:40:00,48.34,48.37,48.34,48.34,93200.0,27.495,27.5121,27.495,27.495,93200.0
2012-07-30 15:45:00,48.35,48.36,48.32,48.36,57000.0,27.5007,27.5064,27.4837,27.5064,57000.0
2012-07-30 15:50:00,48.35,48.36,48.33,48.35,123200.0,27.5007,27.5064,27.4893,27.5007,123200.0
2012-07-30 15:55:00,48.34,48.35,48.32,48.34,206000.0,27.495,27.5007,27.4837,27.495,206000.0
2012-07-31 09:30:00,48.43,48.45,48.35,48.42,40200.0,27.5462,27.5576,27.5007,27.5405,40200.0
2012-07-31 09:35:00,48.42,48.45,48.36,48.36,21900.0,27.5405,27.5576,27.5064,27.5064,21900.0
2012-07-31 09:40:00,48.36,48.45,48.28,48.29,25500.0,27.5064,27.5576,27.4609,27.4666,25500.0
2012-07-31 09:45:00,48.29,48.35,48.27,48.29,33900.0,27.4666,27.5007,27.4552,27.4666,33900.0
2012-07-31 09:50:00,48.29,48.29,48.21,48.24,39200.0,27.4666,27.4666,27.4211,27.4382,39200.0
2012-07-31 09:55:00,48.24,48.29,48.24,48.29,20300.0,27.4382,27.4666,27.4382,27.4666,20300.0
2012-07-31 10:00:00,48.28,48.35,48.27,48.35,40900.0,27.4609,27.5007,27.4552,27.5007,40900.0
2012-07-31 10:05:00,48.35,48.44,48.34,48.41,33700.0,27.5007,27.5519,27.495,27.5349,33700.0
2012-07-31 10:10:00,48.4,48.41,48.34,48.34,39700.0,27.5292,27.5349,27.495,27.495,39700.0
2012-07-31 10:15:00,48.35,48.35,48.29,48.29,32300.0,27.5007,27.5007,27.4666,27.4666,32300.0
2012-07-31 10:20:00,48.29,48.31,48.25,48.27,40600.0,27.4666,27.478,27.4438,27.4552,40600.0
2012-07-31 10:25:00,48.28,48.31,48.25,48.25,44000.0,27.4609,27.478,27.4438,27.4438,44000.0
2012-07-31 10:30:00,48.24,48.31,48.24,48.29,42400.0,27.4382,27.478,27.4382,27.4666,42400.0
2012-07-31 10:35:00,48.29,48.3,48.27,48.27,31200.0,27.4666,27.4723,27.4552,27.4552,31200.0
2012-07-31 10:40:00,48.27,48.31,48.25,48.28,59500.0,27.4552,27.478,27.4438,27.4609,59500.0
2012-07-31 10:45:00,48.29,48.3,48.23,48.24,23700.0,27.4666,27.4723,27.4325,27.4382,23700.0
2012-07-31 10:50:00,48.23,48.29,48.23,48.26,33500.0,27.4325,27.4666,27.4325,27.4495,33500.0
2012-07-31 10:55:00,48.26,48.26,48.22,48.22,19600.0,27.4495,27.4495,27.4268,27.4268,19600.0
2012-07-31 11:00:00,48.22,48.27,48.22,48.27,28900.0,27.4268,27.4552,27.4268,27.4552,28900.0
2012-07-31 11:05:00,48.26,48.3,48.26,48.3,31200.0,27.4495,27.4723,27.4495,27.4723,31200.0
2012-07-31 11:10:00,48.3,48.37,48.3,48.37,29100.0,27.4723,27.5121,27.4723,27.5121,29100.0
2012-07-31 11:15:00,48.36,48.37,48.28,48.29,31500.0,27.5064,27.5121,27.4609,27.4666,31500.0
2012-07-31 11:20:00,48.29,48.33,48.29,48.29,25800.0,27.4666,27.4893,27.4666,27.4666,25800.0
2012-07-31 11:25:00,48.3,48.32,48.27,48.27,39000.0,27.4723,27.4837,27.4552,27.4552,39000.0
2012-07-31 11:30:00,48.28,48.31,48.27,48.29,48000.0,27.4609,27.478,27.4552,27.4666,48000.0
2012-07-31 11:35:00,48.3,48.31,48.29,48.31,34600.0,27.4723,27.478,27.4666,27.478,34600.0
2012-07-31 11:40:00,48.31,48.31,48.26,48.26,20500.0,27.478,27.478,27.4495,27.4495,20500.0
2012-07-31 11:45:00,48.27,48.29,48.26,48.28,67400.0,27.4552,27.4666,27.4495,27.4609,67400.0
2012-07-31 11:50:00,48.29,48.29,48.25,48.27,51200.0,27.4666,27.4666,27.4438,27.4552,51200.0
2012-07-31 11:55:00,48.26,48.27,48.23,48.23,31600.0,27.4495,27.4552,27.4325,27.4325,31600.0
2012-07-31 12:00:00,48.23,48.28,48.22,48.28,40100.0,27.4325,27.4609,27.4268,27.4609,40100.0
2012-07-31 12:05:00,48.29,48.3,48.28,48.3,22200.0,27.4666,27.4723,27.4609,27.4723,22200.0
2012-07-31 12:10:00,48.29,48.3,48.22,48.26,38100.0,27.4666,27.4723,27.4268,27.4495,38100.0
2012-07-31 12:15:00,48.27,48.27,48.22,48.22,29200.0,27.4552,27.4552,27.4268,27.4268,29200.0
2012-07-31 12:20:00,48.23,48.23,48.2,48.22,38600.0,27.4325,27.4325,27.4154,27.4268,38600.0
2012-07-31 12:25:00,48.22,48.25,48.22,48.25,19100.0,27.4268,27.4438,27.4268,27.4438,19100.0
2012-07-31 12:30:00,48.25,48.26,48.24,48.26,17500.0,27.4438,27.4495,27.4382,27.4495,17500.0
2012-07-31 12:35:00,48.26,48.3,48.25,48.27,28400.0,27.4495,27.4723,27.4438,27.4552,28400.0
2012-07-31 12:40:00,48.26,48.3,48.26,48.29,40500.0,27.4495,27.4723,27.4495,27.4666,40500.0
2012-07-31 12:45:00,48.3,48.32,48.29,48.32,16900.0,27.4723,27.4837,27.4666,27.4837,16900.0
2012-07-31 12:50:00,48.31,48.35,48.29,48.32,128500.0,27.478,27.5007,27.4666,27.4837,128500.0
2012-07-31 12:55:00,48.32,48.32,48.28,48.28,31500.0,27.4837,27.4837,27.4609,27.4609,31500.0
2012-07-31 13:00:00,48.28,48.29,48.28,48.28,25400.0,27.4609,27.4666,27.4609,27.4609,25400.0
2012-07-31 13:05:00,48.28,48.36,48.28,48.32,38900.0,27.4609,27.5064,27.4609,27.4837,38900.0
2012-07-31 13:10:00,48.33,48.33,48.25,48.28,22700.0,27.4893,27.4893,27.4438,27.4609,22700.0
2012-07-31 13:15:00,48.28,48.29,48.27,48.28,19900.0,27.4609,27.4666,27.4552,27.4609,19900.0
2012-07-31 13:20:00,48.27,48.28,48.24,48.25,18200.0,27.4552,27.4609,27.4382,27.4438,18200.0
2012-07-31 13:25:00,48.26,48.31,48.25,48.3,19000.0,27.4495,27.478,27.4438,27.4723,19000.0
2012-07-31 13:30:00,48.3,48.31,48.28,48.28,22400.0,27.4723,27.478,27.4609,27.4609,22400.0
2012-07-31 13:35:00,48.28,48.3,48.27,48.27,14700.0,27.4609,27.4723,27.4552,27.4552,14700.0
2012-07-31 13:40:00,48.27,48.28,48.25,48.25,14200.0,27.4552,27.4609,27.4438,27.4438,14200.0
2012-07-31 13:45:00,48.25,48.28,48.25,48.25,58200.0,27.4438,27.4609,27.4438,27.4438,58200.0
2012-07-31 13:50:00,48.25,48.25,48.23,48.23,30800.0,27.4438,27.4438,27.4325,27.4325,30800.0
2012-07-31 13:55:00,48.23,48.24,48.21,48.21,14800.0,27.4325,27.4382,27.4211,27.4211,14800.0
2012-07-31 14:00:00,48.21,48.24,48.21,48.24,22900.0,27.4211,27.4382,27.4211,27.4382,22900.0
2012-07-31 14:05:00,48.24,48.3,48.24,48.28,60700.0,27.4382,27.4723,27.4382,27.4609,60700.0
2012-07-31 14:10:00,48.28,48.31,48.28,48.29,24500.0,27.4609,27.478,27.4609,27.4666,24500.0
2012-07-31 14:15:00,48.29,48.33,48.29,48.32,23100.0,27.4666,27.4893,27.4666,27.4837,23100.0
2012-07-31 14:20:00,48.32,48.33,48.29,48.32,88400.0,27.4837,27.4893,27.4666,27.4837,88400.0
2012-07-31 14:25:00,48.33,48.33,48.28,48.28,32100.0,27.4893,27.4893,27.4609,27.4609,32100.0
2012-07-31 14:30:00,48.28,48.29,48.28,48.28,14700.0,27.4609,27.4666,27.4609,27.4609,14700.0
2012-07-31 14:35:00,48.28,48.3,48.28,48.3,23000.0,27.4609,27.4723,27.4609,27.4723,23000.0
2012-07-31 14:40:00,48.3,48.3,48.28,48.28,27800.0,27.4723,27.4723,27.4609,27.4609,27800.0
2012-07-31 14:45:00,48.28,48.3,48.28,48.29,20600.0,27.4609,27.4723,27.4609,27.4666,20600.0
2012-07-31 14:50:00,48.28,48.3,48.27,48.28,36100.0,27.4609,27.4723,27.4552,27.4609,36100.0
2012-07-31 14:55:00,48.28,48.29,48.24,48.24,35100.0,27.4609,27.4666,27.4382,27.4382,35100.0
2012-07-31 15:00:00,48.25,48.25,48.22,48.22,30700.0,27.4438,27.4438,27.4268,27.4268,30700.0
2012-07-31 15:05:00,48.23,48.23,48.21,48.22,26900.0,27.4325,27.4325,27.4211,27.4268,26900.0
2012-07-31 15:10:00,48.23,48.23,48.2,48.2,26600.0,27.4325,27.4325,27.4154,27.4154,26600.0
2012-07-31 15:15:00,48.21,48.21,48.2,48.2,18200.0,27.4211,27.4211,27.4154,27.4154,18200.0
2012-07-31 15:20:00,48.2,48.21,48.17,48.17,71400.0,27.4154,27.4211,27.3983,27.3983,71400.0
2012-07-31 15:25:00,48.17,48.2,48.17,48.19,63700.0,27.3983,27.4154,27.3983,27.4097,63700.0
2012-07-31 15:30:00,48.2,48.2,48.18,48.18,38400.0,27.4154,27.4154,27.404,27.404,38400.0
2012-07-31 15:35:00,48.18,48.2,48.18,48.18,49500.0,27.404,27.4154,27.404,27.404,49500.0
2012-07-31 15:40:00,48.18,48.28,48.18,48.27,83600.0,27.404,27.4609,27.404,27.4552,83600.0
2012-07-31 15:45:00,48.27,48.29,48.24,48.25,73000.0,27.4552,27.4666,27.4382,27.4438,73000.0
2012-07-31 15:50:00,48.24,48.25,48.18,48.18,85800.0,27.4382,27.4438,27.404,27.404,85800.0
2012-07-31 15:55:00,48.19,48.2,48.16,48.16,297500.0,27.4097,27.4154,27.3927,27.3927,297500.0
2012-08-01 09:30:00,48.3,48.4,48.22,48.39,93300.0,27.4723,27.5292,27.4268,27.5235,93300.0
2012-08-01 09:35:00,48.39,48.42,48.32,48.32,56200.0,27.5235,27.5405,27.4837,27.4837,56200.0
2012-08-01 09:40:00,48.33,48.37,48.28,48.28,29600.0,27.4893,27.5121,27.4609,27.4609,29600.0
2012-08-01 09:45:00,48.26,48.35,48.19,48.24,69500.0,27.4495,27.5007,27.4097,27.4382,69500.0
2012-08-01 09:50:00,48.23,48.33,48.2,48.33,56100.0,27.4325,27.4893,27.4154,27.4893,56100.0
2012-08-01 09:55:00,48.32,48.55,48.25,48.49,427700.0,27.4837,27.6145,27.4438,27.5804,427700.0
2012-08-01 10:00:00,48.48,48.57,48.2,48.35,584600.0,27.5747,27.6259,27.4154,27.5007,584600.0
2012-08-01 10:05:00,48.35,48.43,48.24,48.32,134600.0,27.5007,27.5462,27.4382,27.4837,134600.0
2012-08-01 10:10:00,48.31,48.34,48.23,48.29,95400.0,27.478,27.495,27.4325,27.4666,95400.0
2012-08-01 10:15:00,48.28,48.3,48.24,48.3,44800.0,27.4609,27.4723,27.4382,27.4723,44800.0
2012-08-01 10:20:00,48.28,48.39,48.28,48.38,37500.0,27.4609,27.5235,27.4609,27.5178,37500.0
2012-08-01 10:25:00,48.39,48.41,48.37,48.4,44800.0,27.5235,27.5349,27.5121,27.5292,44800.0
2012-08-01 10:30:00,48.4,48.41,48.37,48.38,50600.0,27.5292,27.5349,27.5121,27.5178,50600.0
2012-08-01 10:35:00,48.38,48.39,48.33,48.34,24700.0,27.5178,27.5235,27.4893,27.495,24700.0
2012-08-01 10:40:00,48.33,48.38,48.33,48.36,27600.0,27.4893,27.5178,27.4893,27.5064,27600.0
2012-08-01 10:45:00,48.37,48.44,48.36,48.37,36300.0,27.5121,27.5519,27.5064,27.5121,36300.0
2012-08-01 10:50:00,48.36,48.36,48.31,48.32,32000.0,27.5064,27.5064,27.478,27.4837,32000.0
2012-08-01 10:55:00,48.33,48.33,48.28,48.31,39100.0,27.4893,27.4893,27.4609,27.478,39100.0
2012-08-01 11:00:00,48.32,48.34,48.26,48.26,23100.0,27.4837,27.495,27.4495,27.4495,23100.0
2012-08-01 11:05:00,48.26,48.28,48.25,48.28,20600.0,27.4495,27.4609,27.4438,27.4609,20600.0
2012-08-01 11:10:00,48.29,48.32,48.26,48.29,36300.0,27.4666,27.4837,27.4495,27.4666,36300.0
2012-08-01 11:15:00,48.3,48.35,48.3,48.34,13300.0,27.4723,27.5007,27.4723,27.495,13300.0
2012-08-01 11:20:00,48.36,48.37,48.35,48.37,15400.0,27.5064,27.5121,27.5007,27.5121,15400.0
2012-08-01 11:25:00,48.37,48.4,48.37,48.38,16800.0,27.5121,27.5292,27.5121,27.5178,16800.0
2012-08-01 11:30:00,48.38,48.39,48.34,48.37,36800.0,27.5178,27.5235,27.495,27.5121,36800.0
2012-08-01 11:35:00,48.37,48.39,48.35,48.39,17400.0,27.5121,27.5235,27.5007,27.5235,17400.0
2012-08-01 11:40:00,48.39,48.47,48.38,48.47,31600.0,27.5235,27.569,27.5178,27.569,31600.0
2012-08-01 11:45:00,48.47,48.48,48.46,48.47,13000.0,27.569,27.5747,27.5633,27.569,13000.0
2012-08-01 11:50:00,48.47,48.49,48.46,48.49,25500.0,27.569,27.5804,27.5633,27.5804,25500.0
2012-08-01 11:55:00,48.49,48.5,48.47,48.47,25000.0,27.5804,27.586,27.569,27.569,25000.0
2012-08-01 12:00:00,48.47,48.5,48.47,48.49,37500.0,27.569,27.586,27.569,27.5804,37500.0
2012-08-01 12:05:00,48.49,48.5,48.43,48.43,30400.0,27.5804,27.586,27.5462,27.5462,30400.0
2012-08-01 12:10:00,48.44,48.45,48.33,48.33,44000.0,27.5519,27.5576,27.4893,27.4893,44000.0
2012-08-01 12:15:00,48.33,48.33,48.28,48.3,43100.0,27.4893,27.4893,27.4609,27.4723,43100.0
2012-08-01 12:20:00,48.3,48.3,48.23,48.23,38800.0,27.4723,27.4723,27.4325,27.4325,38800.0
2012-08-01 12:25:00,48.22,48.23,48.16,48.16,42500.0,27.4268,27.4325,27.3927,27.3927,42500.0
2012-08-01 12:30:00,48.16,48.2,48.15,48.2,45900.0,27.3927,27.4154,27.387,27.4154,45900.0
2012-08-01 12:35:00,48.2,48.2,48.18,48.18,21400.0,27.4154,27.4154,27.404,27.404,21400.0
2012-08-01 12:40:00,48.18,48.2,48.16,48.19,38100.0,27.404,27.4154,27.3927,27.4097,38100.0
2012-08-01 12:45:00,48.18,48.2,48.16,48.2,26700.0,27.404,27.4154,27.3927,27.4154,26700.0
2012-08-01 12:50:00,48.2,48.2,48.18,48.2,26500.0,27.4154,27.4154,27.404,27.4154,26500.0
2012-08-01 12:55:00,48.2,48.2,48.19,48.2,15600.0,27.4154,27.4154,27.4097,27.4154,15600.0
2012-08-01 13:00:00,48.19,48.19,48.18,48.18,19800.0,27.4097,27.4097,27.404,27.404,19800.0
2012-08-01 13:05:00,48.18,48.23,48.18,48.22,43200.0,27.404,27.4325,27.404,27.4268,43200.0
2012-08-01 13:10:00,48.23,48.23,48.21,48.22,27900.0,27.4325,27.4325,27.4211,27.4268,27900.0
2012-08-01 13:15:00,48.21,48.22,48.19,48.21,30900.0,27.4211,27.4268,27.4097,27.4211,30900.0
2012-08-01 13:20:00,48.22,48.27,48.21,48.27,30600.0,27.4268,27.4552,27.4211,27.4552,30600.0
2012-08-01 13:25:00,48.27,48.27,48.25,48.27,28400.0,27.4552,27.4552,27.4438,27.4552,28400.0
2012-08-01 13:30:00,48.28,48.28,48.25,48.26,23500.0,27.4609,27.4609,27.4438,27.4495,23500.0
2012-08-01 13:35:00,48.26,48.26,48.23,48.24,26700.0,27.4495,27.4495,27.4325,27.4382,26700.0
2012-08-01 13:40:00,48.23,48.23,48.2,48.22,28700.0,27.4325,27.4325,27.4154,27.4268,28700.0
2012-08-01 13:45:00,48.21,48.23,48.21,48.21,23200.0,27.4211,27.4325,27.4211,27.4211,23200.0
2012-08-01 13:50:00,48.2,48.2,48.15,48.15,37200.0,27.4154,27.4154,27.387,27.387,37200.0
2012-08-01 13:55:00,48.15,48.16,48.1,48.1,43200.0,27.387,27.3927,27.3585,27.3585,43200.0
2012-08-01 14:00:00,48.1,48.12,48.1,48.11,25300.0,27.3585,27.3699,27.3585,27.3642,25300.0
2012-08-01 14:05:00,48.11,48.2,48.09,48.2,61000.0,27.3642,27.4154,27.3528,27.4154,61000.0
2012-08-01 14:10:00,48.19,48.23,48.06,48.09,95500.0,27.4097,27.4325,27.3358,27.3528,95500.0
2012-08-01 14:15:00,48.1,48.13,47.9,47.91,125200.0,27.3585,27.3756,27.2448,27.2505,125200.0
2012-08-01 14:20:00,47.91,48.01,47.91,47.96,84100.0,27.2505,27.3073,27.2505,27.2789,84100.0
2012-08-01 14:25:00,47.96,48.04,47.92,48.01,71800.0,27.2789,27.3244,27.2561,27.3073,71800.0
2012-08-01 14:30:00,48.0,48.03,47.98,48.03,57300.0,27.3017,27.3187,27.2903,27.3187,57300.0
2012-08-01 14:35:00,48.02,48.05,48.01,48.02,56900.0,27.313,27.3301,27.3073,27.313,56900.0
2012-08-01 14:40:00,48.01,48.03,47.97,47.99,50200.0,27.3073,27.3187,27.2846,27.296,50200.0
2012-08-01 14:45:00,47.99,47.99,47.92,47.94,39600.0,27.296,27.296,27.2561,27.2675,39600.0
2012-08-01 14:50:00,47.95,47.97,47.9,47.91,52700.0,27.2732,27.2846,27.2448,27.2505,52700.0
2012-08-01 14:55:00,47.91,47.99,47.91,47.99,61300.0,27.2505,27.296,27.2505,27.296,61300.0
2012-08-01 15:00:00,47.99,47.99,47.96,47.97,30900.0,27.296,27.296,27.2789,27.2846,30900.0
2012-08-01 15:05:00,47.96,48.05,47.96,47.97,65700.0,27.2789,27.3301,27.2789,27.2846,65700.0
2012-08-01 15:10:00,47.97,47.98,47.94,47.94,34200.0,27.2846,27.2903,27.2675,27.2675,34200.0
2012-08-01 15:15:00,47.93,47.95,47.93,47.95,27000.0,27.2618,27.2732,27.2618,27.2732,27000.0
2012-08-01 15:20:00,47.95,48.0,47.95,48.0,52900.0,27.2732,27.3017,27.2732,27.3017,52900.0
2012-08-01 15:25:00,48.0,48.02,47.99,48.02,50300.0,27.3017,27.313,27.296,27.313,50300.0
2012-08-01 15:30:00,48.02,48.02,47.98,47.98,100400.0,27.313,27.313,27.2903,27.2903,100400.0
2012-08-01 15:35:00,47.98,48.0,47.96,48.0,104600.0,27.2903,27.3017,27.2789,27.3017,104600.0
2012-08-01 15:40:00,48.0,48.01,47.98,47.99,128700.0,27.3017,27.3073,27.2903,27.296,128700.0
2012-08-01 15:45:00,47.98,48.01,47.97,47.98,180700.0,27.2903,27.3073,27.2846,27.2903,180700.0
2012-08-01 15:50:00,47.98,47.99,47.97,47.98,99000.0,27.2903,27.296,27.2846,27.2903,99000.0
2012-08-01 15:55:00,47.97,47.97,47.88,47.9,261300.0,27.2846,27.2846,27.2334,27.2448,261300.0
2012-08-02 09:30:00,47.4,47.53,47.25,47.36,136200.0,27.2409,27.3156,27.1547,27.2179,136200.0
2012-08-02 09:35:00,47.36,47.36,47.0,47.05,118100.0,27.2179,27.2179,27.011,27.0398,118100.0
2012-08-02 09:40:00,47.05,47.09,46.85,46.97,92500.0,27.0398,27.0628,26.9248,26.9938,92500.0
2012-08-02 09:45:00,46.95,47.15,46.95,47.12,61700.0,26.9823,27.0972,26.9823,27.08,61700.0
2012-08-02 09:50:00,47.12,47.26,47.04,47.26,51400.0,27.08,27.1605,27.034,27.1605,51400.0
2012-08-02 09:55:00,47.27,47.27,47.02,47.03,32300.0,27.1662,27.1662,27.0225,27.0283,32300.0
2012-08-02 10:00:00,47.02,47.08,46.97,46.99,52300.0,27.0225,27.057,26.9938,27.0053,52300.0
2012-08-02 10:05:00,46.99,47.04,46.93,47.04,79000.0,27.0053,27.034,26.9708,27.034,79000.0
2012-08-02 10:10:00,47.05,47.05,46.97,46.98,53700.0,27.0398,27.0398,26.9938,26.9995,53700.0
2012-08-02 10:15:00,46.99,47.04,46.97,47.03,51000.0,27.0053,27.034,26.9938,27.0283,51000.0
2012-08-02 10:20:00,47.04,47.05,47.02,47.05,45800.0,27.034,27.0398,27.0225,27.0398,45800.0
2012-08-02 10:25:00,47.05,47.14,47.05,47.11,68400.0,27.0398,27.0915,27.0398,27.0743,68400.0
2012-08-02 10:30:00,47.1,47.12,47.07,47.08,27700.0,27.0685,27.08,27.0513,27.057,27700.0
2012-08-02 10:35:00,47.08,47.09,47.05,47.06,36800.0,27.057,27.0628,27.0398,27.0455,36800.0
2012-08-02 10:40:00,47.06,47.09,47.03,47.05,46100.0,27.0455,27.0628,27.0283,27.0398,46100.0
2012-08-02 10:45:00,47.05,47.1,47.04,47.09,29300.0,27.0398,27.0685,27.034,27.0628,29300.0
2012-08-02 10:50:00,47.11,47.13,47.01,47.01,71300.0,27.0743,27.0857,27.0168,27.0168,71300.0
2012-08-02 10:55:00,47.01,47.02,46.97,46.97,54700.0,27.0168,27.0225,26.9938,26.9938,54700.0
2012-08-02 11:00:00,46.96,46.99,46.95,46.97,58700.0,26.988,27.0053,26.9823,26.9938,58700.0
2012-08-02 11:05:00,46.96,47.05,46.96,46.98,54000.0,26.988,27.0398,26.988,26.9995,54000.0
2012-08-02 11:10:00,46.98,47.03,46.95,47.03,33600.0,26.9995,27.0283,26.9823,27.0283,33600.0
2012-08-02 11:15:00,47.04,47.05,46.96,47.0,49300.0,27.034,27.0398,26.988,27.011,49300.0
2012-08-02 11:20:00,47.0,47.01,46.96,46.99,20700.0,27.011,27.0168,26.988,27.0053,20700.0
2012-08-02 11:25:00,46.98,46.98,46.95,46.97,19100.0,26.9995,26.9995,26.9823,26.9938,19100.0
2012-08-02 11:30:00,46.97,46.98,46.9,46.91,46500.0,26.9938,26.9995,26.9536,26.9593,46500.0
2012-08-02 11:35:00,46.9,46.92,46.82,46.83,53200.0,26.9536,26.9651,26.9076,26.9133,53200.0
2012-08-02 11:40:00,46.83,46.85,46.8,46.83,37800.0,26.9133,26.9248,26.8961,26.9133,37800.0
2012-08-02 11:45:00,46.83,46.88,46.83,46.86,50600.0,26.9133,26.9421,26.9133,26.9306,50600.0
2012-08-02 11:50:00,46.87,46.92,46.86,46.89,65900.0,26.9363,26.9651,26.9306,26.9478,65900.0
2012-08-02 11:55:00,46.89,46.99,46.89,46.99,34900.0,26.9478,27.0053,26.9478,27.0053,34900.0
2012-08-02 12:00:00,46.98,46.99,46.9,46.91,39600.0,26.9995,27.0053,26.9536,26.9593,39600.0
2012-08-02 12:05:00,46.9,46.9,46.84,46.87,28200.0,26.9536,26.9536,26.9191,26.9363,28200.0
2012-08-02 12:10:00,46.87,46.91,46.86,46.91,50400.0,26.9363,26.9593,26.9306,26.9593,50400.0
2012-08-02 12:15:00,46.91,46.91,46.84,46.86,31900.0,26.9593,26.9593,26.9191,26.9306,31900.0
2012-08-02 12:20:00,46.86,46.87,46.84,46.87,28900.0,26.9306,26.9363,26.9191,26.9363,28900.0
2012-08-02 12:25:00,46.87,46.89,46.87,46.89,31700.0,26.9363,26.9478,26.9363,26.9478,31700.0
2012-08-02 12:30:00,46.89,46.89,46.8,46.81,80900.0,26.9478,26.9478,26.8961,26.9018,80900.0
2012-08-02 12:35:00,46.81,46.82,46.79,46.81,45200.0,26.9018,26.9076,26.8903,26.9018,45200.0
2012-08-02 12:40:00,46.81,46.92,46.81,46.91,48800.0,26.9018,26.9651,26.9018,26.9593,48800.0
2012-08-02 12:45:00,46.91,46.91,46.86,46.88,28700.0,26.9593,26.9593,26.9306,26.9421,28700.0
2012-08-02 12:50:00,46.88,46.91,46.86,46.87,27600.0,26.9421,26.9593,26.9306,26.9363,27600.0
2012-08-02 12:55:00,46.87,47.0,46.87,46.98,41100.0,26.9363,27.011,26.9363,26.9995,41100.0
2012-08-02 13:00:00,46.97,46.98,46.93,46.94,18300.0,26.9938,26.9995,26.9708,26.9766,18300.0
2012-08-02 13:05:00,46.94,47.02,46.93,47.02,28500.0,26.9766,27.0225,26.9708,27.0225,28500.0
2012-08-02 13:10:00,47.02,47.03,46.99,46.99,27500.0,27.0225,27.0283,27.0053,27.0053,27500.0
2012-08-02 13:15:00,46.99,47.01,46.97,47.0,27800.0,27.0053,27.0168,26.9938,27.011,27800.0
2012-08-02 13:20:00,47.0,47.02,47.0,47.02,17800.0,27.011,27.0225,27.011,27.0225,17800.0
2012-08-02 13:25:00,47.01,47.02,47.0,47.0,18500.0,27.0168,27.0225,27.011,27.011,18500.0
2012-08-02 13:30:00,46.99,47.0,46.95,46.96,18600.0,27.0053,27.011,26.9823,26.988,18600.0
2012-08-02 13:35:00,46.95,46.96,46.88,46.93,37400.0,26.9823,26.988,26.9421,26.9708,37400.0
2012-08-02 13:40:00,46.93,46.96,46.92,46.96,20900.0,26.9708,26.988,26.9651,26.988,20900.0
2012-08-02 13:45:00,46.96,47.0,46.93,46.93,32600.0,26.988,27.011,26.9708,26.9708,32600.0
2012-08-02 13:50:00,46.93,46.97,46.91,46.91,30500.0,26.9708,26.9938,26.9593,26.9593,30500.0
2012-08-02 13:55:00,46.91,46.94,46.89,46.9,29000.0,26.9593,26.9766,26.9478,26.9536,29000.0
2012-08-02 14:00:00,46.89,46.92,46.88,46.89,143500.0,26.9478,26.9651,26.9421,26.9478,143500.0
2012-08-02 14:05:00,46.88,46.9,46.87,46.89,41100.0,26.9421,26.9536,26.9363,26.9478,41100.0
2012-08-02 14:10:00,46.89,46.9,46.86,46.87,116900.0,26.9478,26.9536,26.9306,26.9363,116900.0
2012-08-02 14:15:00,46.87,46.91,46.86,46.91,36400.0,26.9363,26.9593,26.9306,26.9593,36400.0
2012-08-02 14:20:00,46.91,46.92,46.9,46.91,34500.0,26.9593,26.9651,26.9536,26.9593,34500.0
2012-08-02 14:25:00,46.92,46.93,46.89,46.9,86600.0,26.9651,26.9708,26.9478,26.9536,86600.0
2012-08-02 14:30:00,46.9,46.91,46.88,46.9,46900.0,26.9536,26.9593,26.9421,26.9536,46900.0
2012-08-02 14:35:00,46.91,46.95,46.9,46.91,66700.0,26.9593,26.9823,26.9536,26.9593,66700.0
2012-08-02 14:40:00,46.91,46.94,46.91,46.91,33800.0,26.9593,26.9766,26.9593,26.9593,33800.0
2012-08-02 14:45:00,46.91,46.94,46.91,46.91,24500.0,26.9593,26.9766,26.9593,26.9593,24500.0
2012-08-02 14:50:00,46.92,46.94,46.86,46.86,44300.0,26.9651,26.9766,26.9306,26.9306,44300.0
2012-08-02 14:55:00,46.86,46.94,46.85,46.93,41300.0,26.9306,26.9766,26.9248,26.9708,41300.0
2012-08-02 15:00:00,46.93,46.97,46.93,46.96,33400.0,26.9708,26.9938,26.9708,26.988,33400.0
2012-08-02 15:05:00,46.96,46.99,46.96,46.97,45700.0,26.988,27.0053,26.988,26.9938,45700.0
2012-08-02 15:10:00,46.97,46.98,46.96,46.98,21300.0,26.9938,26.9995,26.988,26.9995,21300.0
2012-08-02 15:15:00,46.98,46.99,46.96,46.99,49800.0,26.9995,27.0053,26.988,27.0053,49800.0
2012-08-02 15:20:00,47.0,47.02,46.97,46.98,41700.0,27.011,27.0225,26.9938,26.9995,41700.0
2012-08-02 15:25:00,46.97,47.0,46.96,46.96,45500.0,26.9938,27.011,26.988,26.988,45500.0
2012-08-02 15:30:00,46.96,47.01,46.96,46.99,51600.0,26.988,27.0168,26.988,27.0053,51600.0
2012-08-02 15:35:00,46.99,47.01,46.96,47.01,57300.0,27.0053,27.0168,26.988,27.0168,57300.0
2012-08-02 15:40:00,47.01,47.05,46.99,47.04,86100.0,27.0168,27.0398,27.0053,27.034,86100.0
2012-08-02 15:45:00,47.05,47.09,47.02,47.03,127000.0,27.0398,27.0628,27.0225,27.0283,127000.0
2012-08-02 15:50:00,47.03,47.09,47.02,47.09,142600.0,27.0283,27.0628,27.0225,27.0628,142600.0
2012-08-02 15:55:00,47.09,47.11,47.08,47.09,175100.0,27.0628,27.0743,27.057,27.0628,175100.0
2012-08-03 09:30:00,47.41,47.45,47.2,47.45,109300.0,27.2467,27.2697,27.126,27.2697,109300.0
2012-08-03 09:35:00,47.45,47.46,47.23,47.31,113700.0,27.2697,27.2754,27.1432,27.1892,113700.0
2012-08-03 09:40:00,47.29,47.4,47.1,47.11,116400.0,27.1777,27.2409,27.0685,27.0743,116400.0
2012-08-03 09:45:00,47.12,47.2,47.04,47.2,96600.0,27.08,27.126,27.034,27.126,96600.0
2012-08-03 09:50:00,47.21,47.28,47.18,47.23,73900.0,27.1317,27.172,27.1145,27.1432,73900.0
2012-08-03 09:55:00,47.23,47.26,47.13,47.17,80700.0,27.1432,27.1605,27.0857,27.1087,80700.0
2012-08-03 10:00:00,47.2,47.32,47.2,47.29,50500.0,27.126,27.1949,27.126,27.1777,50500.0
2012-08-03 10:05:00,47.29,47.3,47.22,47.28,94100.0,27.1777,27.1834,27.1375,27.172,94100.0
2012-08-03 10:10:00,47.29,47.32,47.22,47.26,54800.0,27.1777,27.1949,27.1375,27.1605,54800.0
2012-08-03 10:15:00,47.27,47.29,47.27,47.28,36800.0,27.1662,27.1777,27.1662,27.172,36800.0
2012-08-03 10:20:00,47.28,47.32,47.28,47.3,51900.0,27.172,27.1949,27.172,27.1834,51900.0
2012-08-03 10:25:00,47.29,47.33,47.29,47.32,63000.0,27.1777,27.2007,27.1777,27.1949,63000.0
2012-08-03 10:30:00,47.33,47.33,47.26,47.27,31600.0,27.2007,27.2007,27.1605,27.1662,31600.0
2012-08-03 10:35:00,47.26,47.28,47.23,47.23,40400.0,27.1605,27.172,27.1432,27.1432,40400.0
2012-08-03 10:40:00,47.24,47.25,47.2,47.24,55600.0,27.149,27.1547,27.126,27.149,55600.0
2012-08-03 10:45:00,47.25,47.33,47.25,47.32,91500.0,27.1547,27.2007,27.1547,27.1949,91500.0
2012-08-03 10:50:00,47.32,47.34,47.31,47.33,93500.0,27.1949,27.2064,27.1892,27.2007,93500.0
2012-08-03 10:55:00,47.34,47.37,47.32,47.33,52100.0,27.2064,27.2237,27.1949,27.2007,52100.0
2012-08-03 11:00:00,47.34,47.34,47.3,47.3,20300.0,27.2064,27.2064,27.1834,27.1834,20300.0
2012-08-03 11:05:00,47.3,47.33,47.3,47.33,20100.0,27.1834,27.2007,27.1834,27.2007,20100.0
2012-08-03 11:10:00,47.33,47.34,47.31,47.33,27500.0,27.2007,27.2064,27.1892,27.2007,27500.0
2012-08-03 11:15:00,47.33,47.38,47.31,47.38,37400.0,27.2007,27.2294,27.1892,27.2294,37400.0
2012-08-03 11:20:00,47.38,47.38,47.3,47.32,30800.0,27.2294,27.2294,27.1834,27.1949,30800.0
2012-08-03 11:25:00,47.32,47.35,47.31,47.31,22900.0,27.1949,27.2122,27.1892,27.1892,22900.0
2012-08-03 11:30:00,47.31,47.33,47.28,47.32,41500.0,27.1892,27.2007,27.172,27.1949,41500.0
2012-08-03 11:35:00,47.31,47.36,47.31,47.33,23200.0,27.1892,27.2179,27.1892,27.2007,23200.0
2012-08-03 11:40:00,47.32,47.32,47.3,47.31,28500.0,27.1949,27.1949,27.1834,27.1892,28500.0
2012-08-03 11:45:00,47.32,47.32,47.28,47.31,23000.0,27.1949,27.1949,27.172,27.1892,23000.0
2012-08-03 11:50:00,47.31,47.31,47.29,47.3,29100.0,27.1892,27.1892,27.1777,27.1834,29100.0
2012-08-03 11:55:00,47.31,47.32,47.29,47.31,29300.0,27.1892,27.1949,27.1777,27.1892,29300.0
2012-08-03 12:00:00,47.32,47.32,47.27,47.31,47200.0,27.1949,27.1949,27.1662,27.1892,47200.0
2012-08-03 12:05:00,47.31,47.31,47.25,47.27,45200.0,27.1892,27.1892,27.1547,27.1662,45200.0
2012-08-03 12:10:00,47.28,47.3,47.27,47.3,20400.0,27.172,27.1834,27.1662,27.1834,20400.0
2012-08-03 12:15:00,47.29,47.3,47.27,47.27,17400.0,27.1777,27.1834,27.1662,27.1662,17400.0
2012-08-03 12:20:00,47.27,47.29,47.27,47.27,26800.0,27.1662,27.1777,27.1662,27.1662,26800.0
2012-08-03 12:25:00,47.27,47.29,47.27,47.28,20200.0,27.1662,27.1777,27.1662,27.172,20200.0
2012-08-03 12:30:00,47.28,47.29,47.26,47.27,23900.0,27.172,27.1777,27.1605,27.1662,23900.0
2012-08-03 12:35:00,47.26,47.27,47.23,47.24,22000.0,27.1605,27.1662,27.1432,27.149,22000.0
2012-08-03 12:40:00,47.24,47.26,47.23,47.25,29800.0,27.149,27.1605,27.1432,27.1547,29800.0
2012-08-03 12:45:00,47.26,47.28,47.25,47.26,21300.0,27.1605,27.172,27.1547,27.1605,21300.0
2012-08-03 12:50:00,47.25,47.26,47.24,47.26,17100.0,27.1547,27.1605,27.149,27.1605,17100.0
2012-08-03 12:55:00,47.25,47.3,47.25,47.29,33400.0,27.1547,27.1834,27.1547,27.1777,33400.0
2012-08-03 13:00:00,47.3,47.3,47.26,47.28,26600.0,27.1834,27.1834,27.1605,27.172,26600.0
2012-08-03 13:05:00,47.28,47.3,47.27,47.29,40300.0,27.172,27.1834,27.1662,27.1777,40300.0
2012-08-03 13:10:00,47.3,47.31,47.29,47.3,34300.0,27.1834,27.1892,27.1777,27.1834,34300.0
2012-08-03 13:15:00,47.3,47.31,47.27,47.27,13800.0,27.1834,27.1892,27.1662,27.1662,13800.0
2012-08-03 13:20:00,47.27,47.28,47.25,47.25,35800.0,27.1662,27.172,27.1547,27.1547,35800.0
2012-08-03 13:25:00,47.25,47.26,47.23,47.23,60400.0,27.1547,27.1605,27.1432,27.1432,60400.0
2012-08-03 13:30:00,47.23,47.3,47.23,47.29,38800.0,27.1432,27.1834,27.1432,27.1777,38800.0
2012-08-03 13:35:00,47.29,47.33,47.27,47.33,51800.0,27.1777,27.2007,27.1662,27.2007,51800.0
2012-08-03 13:40:00,47.34,47.37,47.33,47.37,24400.0,27.2064,27.2237,27.2007,27.2237,24400.0
2012-08-03 13:45:00,47.37,47.37,47.32,47.32,59100.0,27.2237,27.2237,27.1949,27.1949,59100.0
2012-08-03 13:50:00,47.31,47.33,47.29,47.3,83200.0,27.1892,27.2007,27.1777,27.1834,83200.0
2012-08-03 13:55:00,47.3,47.33,47.29,47.32,31200.0,27.1834,27.2007,27.1777,27.1949,31200.0
2012-08-03 14:00:00,47.33,47.38,47.33,47.38,27600.0,27.2007,27.2294,27.2007,27.2294,27600.0
2012-08-03 14:05:00,47.38,47.38,47.35,47.36,22600.0,27.2294,27.2294,27.2122,27.2179,22600.0
2012-08-03 14:10:00,47.36,47.36,47.33,47.33,25200.0,27.2179,27.2179,27.2007,27.2007,25200.0
2012-08-03 14:15:00,47.34,47.36,47.33,47.34,42100.0,27.2064,27.2179,27.2007,27.2064,42100.0
2012-08-03 14:20:00,47.34,47.34,47.31,47.31,33000.0,27.2064,27.2064,27.1892,27.1892,33000.0
2012-08-03 14:25:00,47.31,47.32,47.27,47.29,39000.0,27.1892,27.1949,27.1662,27.1777,39000.0
2012-08-03 14:30:00,47.3,47.35,47.3,47.32,31400.0,27.1834,27.2122,27.1834,27.1949,31400.0
2012-08-03 14:35:00,47.32,47.34,47.31,47.31,22200.0,27.1949,27.2064,27.1892,27.1892,22200.0
2012-08-03 14:40:00,47.31,47.35,47.31,47.33,160700.0,27.1892,27.2122,27.1892,27.2007,160700.0
2012-08-03 14:45:00,47.33,47.34,47.27,47.28,101400.0,27.2007,27.2064,27.1662,27.172,101400.0
2012-08-03 14:50:00,47.29,47.35,47.28,47.34,60500.0,27.1777,27.2122,27.172,27.2064,60500.0
2012-08-03 14:55:00,47.34,47.34,47.28,47.3,61800.0,27.2064,27.2064,27.172,27.1834,61800.0
2012-08-03 15:00:00,47.31,47.31,47.28,47.3,42200.0,27.1892,27.1892,27.172,27.1834,42200.0
2012-08-03 15:05:00,47.29,47.3,47.29,47.3,169200.0,27.1777,27.1834,27.1777,27.1834,169200.0
2012-08-03 15:10:00,47.3,47.3,47.29,47.3,43600.0,27.1834,27.1834,27.1777,27.1834,43600.0
2012-08-03 15:15:00,47.3,47.3,47.29,47.3,25100.0,27.1834,27.1834,27.1777,27.1834,25100.0
2012-08-03 15:20:00,47.29,47.31,47.29,47.3,64800.0,27.1777,27.1892,27.1777,27.1834,64800.0
2012-08-03 15:25:00,47.3,47.3,47.27,47.28,58700.0,27.1834,27.1834,27.1662,27.172,58700.0
2012-08-03 15:30:00,47.27,47.3,47.25,47.27,188200.0,27.1662,27.1834,27.1547,27.1662,188200.0
2012-08-03 15:35:00,47.27,47.3,47.27,47.3,90000.0,27.1662,27.1834,27.1662,27.1834,90000.0
2012-08-03 15:40:00,47.3,47.31,47.26,47.26,88500.0,27.1834,27.1892,27.1605,27.1605,88500.0
2012-08-03 15:45:00,47.27,47.33,47.27,47.33,114400.0,27.1662,27.2007,27.1662,27.2007,114400.0
2012-08-03 15:50:00,47.33,47.33,47.3,47.3,84600.0,27.2007,27.2007,27.1834,27.1834,84600.0
2012-08-03 15:55:00,47.3,47.35,47.3,47.34,267700.0,27.1834,27.2122,27.1834,27.2064,267700.0
2012-08-06 09:30:00,47.48,47.61,47.45,47.51,92200.0,27.2869,27.3616,27.2697,27.3041,92200.0
2012-08-06 09:35:00,47.55,47.55,47.42,47.51,79500.0,27.3271,27.3271,27.2524,27.3041,79500.0
2012-08-06 09:40:00,47.51,47.58,47.48,47.48,99000.0,27.3041,27.3444,27.2869,27.2869,99000.0
2012-08-06 09:45:00,47.48,47.58,47.48,47.52,70500.0,27.2869,27.3444,27.2869,27.3099,70500.0
2012-08-06 09:50:00,47.52,47.56,47.52,47.54,47700.0,27.3099,27.3329,27.3099,27.3214,47700.0
2012-08-06 09:55:00,47.54,47.63,47.52,47.61,55900.0,27.3214,27.3731,27.3099,27.3616,55900.0
2012-08-06 10:00:00,47.61,47.61,47.52,47.52,26500.0,27.3616,27.3616,27.3099,27.3099,26500.0
2012-08-06 10:05:00,47.53,47.54,47.48,47.48,22400.0,27.3156,27.3214,27.2869,27.2869,22400.0
2012-08-06 10:10:00,47.48,47.5,47.44,47.45,25000.0,27.2869,27.2984,27.2639,27.2697,25000.0
2012-08-06 10:15:00,47.45,47.46,47.41,47.43,20400.0,27.2697,27.2754,27.2467,27.2582,20400.0
2012-08-06 10:20:00,47.42,47.51,47.42,47.51,12800.0,27.2524,27.3041,27.2524,27.3041,12800.0
2012-08-06 10:25:00,47.51,47.53,47.46,47.51,29100.0,27.3041,27.3156,27.2754,27.3041,29100.0
2012-08-06 10:30:00,47.51,47.57,47.51,47.55,27500.0,27.3041,27.3386,27.3041,27.3271,27500.0
2012-08-06 10:35:00,47.55,47.55,47.51,47.51,15100.0,27.3271,27.3271,27.3041,27.3041,15100.0
2012-08-06 10:40:00,47.51,47.53,47.49,47.5,17800.0,27.3041,27.3156,27.2926,27.2984,17800.0
2012-08-06 10:45:00,47.5,47.51,47.46,47.48,14000.0,27.2984,27.3041,27.2754,27.2869,14000.0
2012-08-06 10:50:00,47.48,47.49,47.45,47.45,11000.0,27.2869,27.2926,27.2697,27.2697,11000.0
2012-08-06 10:55:00,47.45,47.46,47.42,47.42,22800.0,27.2697,27.2754,27.2524,27.2524,22800.0
2012-08-06 11:00:00,47.4,47.43,47.39,47.41,29800.0,27.2409,27.2582,27.2352,27.2467,29800.0
2012-08-06 11:05:00,47.41,47.42,47.39,47.42,13700.0,27.2467,27.2524,27.2352,27.2524,13700.0
2012-08-06 11:10:00,47.43,47.47,47.41,47.47,18700.0,27.2582,27.2811,27.2467,27.2811,18700.0
2012-08-06 11:15:00,47.46,47.48,47.43,47.48,14800.0,27.2754,27.2869,27.2582,27.2869,14800.0
2012-08-06 11:20:00,47.47,47.48,47.42,47.42,17100.0,27.2811,27.2869,27.2524,27.2524,17100.0
2012-08-06 11:25:00,47.43,47.46,47.43,47.44,17900.0,27.2582,27.2754,27.2582,27.2639,17900.0
2012-08-06 11:30:00,47.43,47.47,47.42,47.45,20200.0,27.2582,27.2811,27.2524,27.2697,20200.0
2012-08-06 11:35:00,47.45,47.48,47.44,47.46,18400.0,27.2697,27.2869,27.2639,27.2754,18400.0
2012-08-06 11:40:00,47.46,47.47,47.42,47.43,10400.0,27.2754,27.2811,27.2524,27.2582,10400.0
2012-08-06 11:45:00,47.42,47.44,47.42,47.44,12000.0,27.2524,27.2639,27.2524,27.2639,12000.0
2012-08-06 11:50:00,47.45,47.47,47.44,47.47,10500.0,27.2697,27.2811,27.2639,27.2811,10500.0
2012-08-06 11:55:00,47.47,47.47,47.44,47.45,21400.0,27.2811,27.2811,27.2639,27.2697,21400.0
2012-08-06 12:00:00,47.45,47.45,47.41,47.41,13200.0,27.2697,27.2697,27.2467,27.2467,13200.0
2012-08-06 12:05:00,47.41,47.42,47.4,47.41,11200.0,27.2467,27.2524,27.2409,27.2467,11200.0
2012-08-06 12:10:00,47.41,47.45,47.4,47.44,29700.0,27.2467,27.2697,27.2409,27.2639,29700.0
2012-08-06 12:15:00,47.43,47.44,47.41,47.44,15400.0,27.2582,27.2639,27.2467,27.2639,15400.0
2012-08-06 12:20:00,47.44,47.44,47.4,47.4,12100.0,27.2639,27.2639,27.2409,27.2409,12100.0
2012-08-06 12:25:00,47.4,47.42,47.37,47.4,45200.0,27.2409,27.2524,27.2237,27.2409,45200.0
2012-08-06 12:30:00,47.41,47.46,47.4,47.44,38000.0,27.2467,27.2754,27.2409,27.2639,38000.0
2012-08-06 12:35:00,47.43,47.47,47.43,47.45,12100.0,27.2582,27.2811,27.2582,27.2697,12100.0
2012-08-06 12:40:00,47.45,47.46,47.44,47.44,12900.0,27.2697,27.2754,27.2639,27.2639,12900.0
2012-08-06 12:45:00,47.43,47.44,47.4,47.41,7200.0,27.2582,27.2639,27.2409,27.2467,7200.0
2012-08-06 12:50:00,47.4,47.45,47.4,47.45,10100.0,27.2409,27.2697,27.2409,27.2697,10100.0
2012-08-06 12:55:00,47.45,47.46,47.42,47.44,18500.0,27.2697,27.2754,27.2524,27.2639,18500.0
2012-08-06 13:00:00,47.44,47.46,47.42,47.43,11900.0,27.2639,27.2754,27.2524,27.2582,11900.0
2012-08-06 13:05:00,47.43,47.46,47.42,47.46,9900.0,27.2582,27.2754,27.2524,27.2754,9900.0
2012-08-06 13:10:00,47.46,47.49,47.44,47.47,28200.0,27.2754,27.2926,27.2639,27.2811,28200.0
2012-08-06 13:15:00,47.48,47.5,47.48,47.5,12300.0,27.2869,27.2984,27.2869,27.2984,12300.0
2012-08-06 13:20:00,47.5,47.51,47.49,47.51,8700.0,27.2984,27.3041,27.2926,27.3041,8700.0
2012-08-06 13:25:00,47.51,47.51,47.49,47.5,4000.0,27.3041,27.3041,27.2926,27.2984,4000.0
2012-08-06 13:30:00,47.49,47.54,47.49,47.53,22100.0,27.2926,27.3214,27.2926,27.3156,22100.0
2012-08-06 13:35:00,47.52,47.57,47.51,47.51,35800.0,27.3099,27.3386,27.3041,27.3041,35800.0
2012-08-06 13:40:00,47.52,47.52,47.48,47.48,9700.0,27.3099,27.3099,27.2869,27.2869,9700.0
2012-08-06 13:45:00,47.48,47.51,47.48,47.51,12300.0,27.2869,27.3041,27.2869,27.3041,12300.0
2012-08-06 13:50:00,47.49,47.49,47.44,47.45,15000.0,27.2926,27.2926,27.2639,27.2697,15000.0
2012-08-06 13:55:00,47.44,47.47,47.44,47.46,12300.0,27.2639,27.2811,27.2639,27.2754,12300.0
2012-08-06 14:00:00,47.47,47.47,47.45,47.47,24700.0,27.2811,27.2811,27.2697,27.2811,24700.0
2012-08-06 14:05:00,47.47,47.49,47.46,47.49,14800.0,27.2811,27.2926,27.2754,27.2926,14800.0
2012-08-06 14:10:00,47.49,47.55,47.48,47.53,46800.0,27.2926,27.3271,27.2869,27.3156,46800.0
2012-08-06 14:15:00,47.54,47.54,47.49,47.51,13800.0,27.3214,27.3214,27.2926,27.3041,13800.0
2012-08-06 14:20:00,47.51,47.53,47.5,47.5,9900.0,27.3041,27.3156,27.2984,27.2984,9900.0
2012-08-06 14:25:00,47.5,47.55,47.49,47.54,29600.0,27.2984,27.3271,27.2926,27.3214,29600.0
2012-08-06 14:30:00,47.54,47.55,47.53,47.53,25100.0,27.3214,27.3271,27.3156,27.3156,25100.0
2012-08-06 14:35:00,47.53,47.53,47.51,47.52,12300.0,27.3156,27.3156,27.3041,27.3099,12300.0
2012-08-06 14:40:00,47.52,47.53,47.5,47.52,14700.0,27.3099,27.3156,27.2984,27.3099,14700.0
2012-08-06 14:45:00,47.52,47.53,47.51,47.51,12600.0,27.3099,27.3156,27.3041,27.3041,12600.0
2012-08-06 14:50:00,47.51,47.52,47.48,47.49,17300.0,27.3041,27.3099,27.2869,27.2926,17300.0
2012-08-06 14:55:00,47.49,47.5,47.45,47.46,17300.0,27.2926,27.2984,27.2697,27.2754,17300.0
2012-08-06 15:00:00,47.47,47.54,47.46,47.53,62200.0,27.2811,27.3214,27.2754,27.3156,62200.0
2012-08-06 15:05:00,47.54,47.55,47.51,47.51,21400.0,27.3214,27.3271,27.3041,27.3041,21400.0
2012-08-06 15:10:00,47.51,47.53,47.49,47.52,23700.0,27.3041,27.3156,27.2926,27.3099,23700.0
2012-08-06 15:15:00,47.52,47.52,47.46,47.5,33100.0,27.3099,27.3099,27.2754,27.2984,33100.0
2012-08-06 15:20:00,47.5,47.52,47.49,47.5,34600.0,27.2984,27.3099,27.2926,27.2984,34600.0
2012-08-06 15:25:00,47.5,47.5,47.48,47.49,19100.0,27.2984,27.2984,27.2869,27.2926,19100.0
2012-08-06 15:30:00,47.49,47.5,47.45,47.46,34400.0,27.2926,27.2984,27.2697,27.2754,34400.0
2012-08-06 15:35:00,47.46,47.47,47.45,47.46,22000.0,27.2754,27.2811,27.2697,27.2754,22000.0
2012-08-06 15:40:00,47.46,47.49,47.44,47.45,60800.0,27.2754,27.2926,27.2639,27.2697,60800.0
2012-08-06 15:45:00,47.45,47.45,47.41,47.44,55000.0,27.2697,27.2697,27.2467,27.2639,55000.0
2012-08-06 15:50:00,47.45,47.46,47.42,47.46,56300.0,27.2697,27.2754,27.2524,27.2754,56300.0
2012-08-06 15:55:00,47.45,47.45,47.39,47.4,161000.0,27.2697,27.2697,27.2352,27.2409,161000.0
2012-08-07 09:30:00,47.57,47.6,47.37,47.59,80800.0,27.3386,27.3559,27.2237,27.3501,80800.0
2012-08-07 09:35:00,47.58,47.59,47.41,47.5,34300.0,27.3444,27.3501,27.2467,27.2984,34300.0
2012-08-07 09:40:00,47.5,47.55,47.42,47.48,46700.0,27.2984,27.3271,27.2524,27.2869,46700.0
2012-08-07 09:45:00,47.48,47.49,47.39,47.44,50000.0,27.2869,27.2926,27.2352,27.2639,50000.0
2012-08-07 09:50:00,47.45,47.49,47.37,47.45,49700.0,27.2697,27.2926,27.2237,27.2697,49700.0
2012-08-07 09:55:00,47.46,47.47,47.41,47.45,24000.0,27.2754,27.2811,27.2467,27.2697,24000.0
2012-08-07 10:00:00,47.47,47.47,47.33,47.39,27100.0,27.2811,27.2811,27.2007,27.2352,27100.0
2012-08-07 10:05:00,47.37,47.37,47.33,47.36,33600.0,27.2237,27.2237,27.2007,27.2179,33600.0
2012-08-07 10:10:00,47.35,47.36,47.29,47.33,43100.0,27.2122,27.2179,27.1777,27.2007,43100.0
2012-08-07 10:15:00,47.34,47.38,47.34,47.37,14300.0,27.2064,27.2294,27.2064,27.2237,14300.0
2012-08-07 10:20:00,47.38,47.44,47.38,47.44,32000.0,27.2294,27.2639,27.2294,27.2639,32000.0
2012-08-07 10:25:00,47.44,47.46,47.37,47.38,44500.0,27.2639,27.2754,27.2237,27.2294,44500.0
2012-08-07 10:30:00,47.37,47.41,47.26,47.27,78900.0,27.2237,27.2467,27.1605,27.1662,78900.0
2012-08-07 10:35:00,47.26,47.27,47.18,47.22,66600.0,27.1605,27.1662,27.1145,27.1375,66600.0
2012-08-07 10:40:00,47.21,47.23,47.17,47.23,50200.0,27.1317,27.1432,27.1087,27.1432,50200.0
2012-08-07 10:45:00,47.23,47.33,47.22,47.33,69800.0,27.1432,27.2007,27.1375,27.2007,69800.0
2012-08-07 10:50:00,47.33,47.35,47.28,47.29,54700.0,27.2007,27.2122,27.172,27.1777,54700.0
2012-08-07 10:55:00,47.29,47.29,47.22,47.25,42000.0,27.1777,27.1777,27.1375,27.1547,42000.0
2012-08-07 11:00:00,47.26,47.3,47.23,47.25,51600.0,27.1605,27.1834,27.1432,27.1547,51600.0
2012-08-07 11:05:00,47.25,47.33,47.21,47.33,62800.0,27.1547,27.2007,27.1317,27.2007,62800.0
2012-08-07 11:10:00,47.33,47.33,47.24,47.24,71500.0,27.2007,27.2007,27.149,27.149,71500.0
2012-08-07 11:15:00,47.24,47.25,47.22,47.23,76700.0,27.149,27.1547,27.1375,27.1432,76700.0
2012-08-07 11:20:00,47.22,47.23,47.16,47.16,41100.0,27.1375,27.1432,27.103,27.103,41100.0
2012-08-07 11:25:00,47.16,47.24,47.16,47.24,50900.0,27.103,27.149,27.103,27.149,50900.0
2012-08-07 11:30:00,47.24,47.24,47.19,47.19,52200.0,27.149,27.149,27.1202,27.1202,52200.0
2012-08-07 11:35:00,47.2,47.22,47.19,47.21,43600.0,27.126,27.1375,27.1202,27.1317,43600.0
2012-08-07 11:40:00,47.19,47.32,47.19,47.32,30600.0,27.1202,27.1949,27.1202,27.1949,30600.0
2012-08-07 11:45:00,47.32,47.32,47.23,47.3,61800.0,27.1949,27.1949,27.1432,27.1834,61800.0
2012-08-07 11:50:00,47.3,47.33,47.27,47.31,54200.0,27.1834,27.2007,27.1662,27.1892,54200.0
2012-08-07 11:55:00,47.32,47.32,47.27,47.3,37500.0,27.1949,27.1949,27.1662,27.1834,37500.0
2012-08-07 12:00:00,47.3,47.34,47.28,47.32,38600.0,27.1834,27.2064,27.172,27.1949,38600.0
2012-08-07 12:05:00,47.32,47.37,47.32,47.33,28100.0,27.1949,27.2237,27.1949,27.2007,28100.0
2012-08-07 12:10:00,47.33,47.34,47.3,47.3,32400.0,27.2007,27.2064,27.1834,27.1834,32400.0
2012-08-07 12:15:00,47.3,47.33,47.3,47.33,28200.0,27.1834,27.2007,27.1834,27.2007,28200.0
2012-08-07 12:20:00,47.33,47.33,47.32,47.33,8400.0,27.2007,27.2007,27.1949,27.2007,8400.0
2012-08-07 12:25:00,47.33,47.34,47.32,47.34,17400.0,27.2007,27.2064,27.1949,27.2064,17400.0
2012-08-07 12:30:00,47.34,47.34,47.32,47.33,26500.0,27.2064,27.2064,27.1949,27.2007,26500.0
2012-08-07 12:35:00,47.32,47.36,47.32,47.35,43900.0,27.1949,27.2179,27.1949,27.2122,43900.0
2012-08-07 12:40:00,47.36,47.4,47.35,47.4,23200.0,27.2179,27.2409,27.2122,27.2409,23200.0
2012-08-07 12:45:00,47.4,47.4,47.39,47.39,16300.0,27.2409,27.2409,27.2352,27.2352,16300.0
2012-08-07 12:50:00,47.4,47.4,47.35,47.35,27500.0,27.2409,27.2409,27.2122,27.2122,27500.0
2012-08-07 12:55:00,47.35,47.36,47.35,47.36,11700.0,27.2122,27.2179,27.2122,27.2179,11700.0
2012-08-07 13:00:00,47.36,47.4,47.35,47.39,27700.0,27.2179,27.2409,27.2122,27.2352,27700.0
2012-08-07 13:05:00,47.4,47.4,47.37,47.4,36300.0,27.2409,27.2409,27.2237,27.2409,36300.0
2012-08-07 13:10:00,47.4,47.4,47.35,47.39,47800.0,27.2409,27.2409,27.2122,27.2352,47800.0
2012-08-07 13:15:00,47.39,47.39,47.36,47.38,25700.0,27.2352,27.2352,27.2179,27.2294,25700.0
2012-08-07 13:20:00,47.37,47.37,47.35,47.36,25600.0,27.2237,27.2237,27.2122,27.2179,25600.0
2012-08-07 13:25:00,47.36,47.36,47.35,47.36,24000.0,27.2179,27.2179,27.2122,27.2179,24000.0
2012-08-07 13:30:00,47.37,47.37,47.29,47.34,53300.0,27.2237,27.2237,27.1777,27.2064,53300.0
2012-08-07 13:35:00,47.34,47.35,47.32,47.32,18000.0,27.2064,27.2122,27.1949,27.1949,18000.0
2012-08-07 13:40:00,47.32,47.33,47.32,47.33,32700.0,27.1949,27.2007,27.1949,27.2007,32700.0
2012-08-07 13:45:00,47.32,47.33,47.28,47.28,40700.0,27.1949,27.2007,27.172,27.172,40700.0
2012-08-07 13:50:00,47.28,47.29,47.25,47.27,60600.0,27.172,27.1777,27.1547,27.1662,60600.0
2012-08-07 13:55:00,47.27,47.28,47.26,47.26,26800.0,27.1662,27.172,27.1605,27.1605,26800.0
2012-08-07 14:00:00,47.26,47.29,47.26,47.29,21200.0,27.1605,27.1777,27.1605,27.1777,21200.0
2012-08-07 14:05:00,47.29,47.31,47.28,47.31,39700.0,27.1777,27.1892,27.172,27.1892,39700.0
2012-08-07 14:10:00,47.31,47.31,47.28,47.29,20000.0,27.1892,27.1892,27.172,27.1777,20000.0
2012-08-07 14:15:00,47.28,47.29,47.26,47.26,31700.0,27.172,27.1777,27.1605,27.1605,31700.0
2012-08-07 14:20:00,47.26,47.32,47.26,47.31,45100.0,27.1605,27.1949,27.1605,27.1892,45100.0
2012-08-07 14:25:00,47.31,47.32,47.28,47.31,37600.0,27.1892,27.1949,27.172,27.1892,37600.0
2012-08-07 14:30:00,47.3,47.31,47.27,47.27,39500.0,27.1834,27.1892,27.1662,27.1662,39500.0
2012-08-07 14:35:00,47.27,47.28,47.24,47.25,42400.0,27.1662,27.172,27.149,27.1547,42400.0
2012-08-07 14:40:00,47.25,47.28,47.25,47.28,26400.0,27.1547,27.172,27.1547,27.172,26400.0
2012-08-07 14:45:00,47.28,47.29,47.27,47.27,43200.0,27.172,27.1777,27.1662,27.1662,43200.0
2012-08-07 14:50:00,47.27,47.28,47.24,47.24,34200.0,27.1662,27.172,27.149,27.149,34200.0
2012-08-07 14:55:00,47.24,47.25,47.24,47.24,18000.0,27.149,27.1547,27.149,27.149,18000.0
2012-08-07 15:00:00,47.25,47.26,47.24,47.24,47200.0,27.1547,27.1605,27.149,27.149,47200.0
2012-08-07 15:05:00,47.25,47.26,47.24,47.24,41300.0,27.1547,27.1605,27.149,27.149,41300.0
2012-08-07 15:10:00,47.24,47.25,47.24,47.24,24000.0,27.149,27.1547,27.149,27.149,24000.0
2012-08-07 15:15:00,47.24,47.25,47.23,47.23,46900.0,27.149,27.1547,27.1432,27.1432,46900.0
2012-08-07 15:20:00,47.23,47.24,47.22,47.23,38700.0,27.1432,27.149,27.1375,27.1432,38700.0
2012-08-07 15:25:00,47.24,47.25,47.21,47.21,73800.0,27.149,27.1547,27.1317,27.1317,73800.0
2012-08-07 15:30:00,47.21,47.22,47.16,47.16,61600.0,27.1317,27.1375,27.103,27.103,61600.0
2012-08-07 15:35:00,47.16,47.17,47.12,47.15,102000.0,27.103,27.1087,27.08,27.0972,102000.0
2012-08-07 15:40:00,47.15,47.16,47.14,47.14,71900.0,27.0972,27.103,27.0915,27.0915,71900.0
2012-08-07 15:45:00,47.15,47.21,47.15,47.19,129300.0,27.0972,27.1317,27.0972,27.1202,129300.0
2012-08-07 15:50:00,47.19,47.2,47.15,47.16,126700.0,27.1202,27.126,27.0972,27.103,126700.0
2012-08-07 15:55:00,47.16,47.17,47.12,47.14,267600.0,27.103,27.1087,27.08,27.0915,267600.0
2012-08-08 09:30:00,47.21,47.25,47.03,47.05,80100.0,27.1317,27.1547,27.0283,27.0398,80100.0
2012-08-08 09:35:00,47.04,47.06,46.94,46.97,79900.0,27.034,27.0455,26.9766,26.9938,79900.0
2012-08-08 09:40:00,46.97,46.98,46.86,46.9,26400.0,26.9938,26.9995,26.9306,26.9536,26400.0
2012-08-08 09:45:00,46.92,47.06,46.91,47.02,51400.0,26.9651,27.0455,26.9593,27.0225,51400.0
2012-08-08 09:50:00,47.01,47.01,46.89,46.9,42900.0,27.0168,27.0168,26.9478,26.9536,42900.0
2012-08-08 09:55:00,46.89,46.9,46.85,46.86,41800.0,26.9478,26.9536,26.9248,26.9306,41800.0
2012-08-08 10:00:00,46.86,46.88,46.84,46.85,48200.0,26.9306,26.9421,26.9191,26.9248,48200.0
2012-08-08 10:05:00,46.84,46.92,46.83,46.9,39200.0,26.9191,26.9651,26.9133,26.9536,39200.0
2012-08-08 10:10:00,46.9,46.9,46.83,46.84,42500.0,26.9536,26.9536,26.9133,26.9191,42500.0
2012-08-08 10:15:00,46.84,46.89,46.84,46.89,22500.0,26.9191,26.9478,26.9191,26.9478,22500.0
2012-08-08 10:20:00,46.89,46.92,46.88,46.92,16900.0,26.9478,26.9651,26.9421,26.9651,16900.0
2012-08-08 10:25:00,46.91,46.93,46.89,46.93,41800.0,26.9593,26.9708,26.9478,26.9708,41800.0
2012-08-08 10:30:00,46.92,46.93,46.8,46.8,76800.0,26.9651,26.9708,26.8961,26.8961,76800.0
2012-08-08 10:35:00,46.8,46.87,46.8,46.82,38400.0,26.8961,26.9363,26.8961,26.9076,38400.0
2012-08-08 10:40:00,46.82,46.86,46.82,46.84,32300.0,26.9076,26.9306,26.9076,26.9191,32300.0
2012-08-08 10:45:00,46.83,46.84,46.76,46.79,42400.0,26.9133,26.9191,26.8731,26.8903,42400.0
2012-08-08 10:50:00,46.79,46.8,46.76,46.77,19400.0,26.8903,26.8961,26.8731,26.8789,19400.0
2012-08-08 10:55:00,46.78,46.78,46.75,46.76,25000.0,26.8846,26.8846,26.8674,26.8731,25000.0
2012-08-08 11:00:00,46.76,46.85,46.76,46.84,43800.0,26.8731,26.9248,26.8731,26.9191,43800.0
2012-08-08 11:05:00,46.83,46.88,46.83,46.87,26500.0,26.9133,26.9421,26.9133,26.9363,26500.0
2012-08-08 11:10:00,46.86,46.91,46.86,46.86,20000.0,26.9306,26.9593,26.9306,26.9306,20000.0
2012-08-08 11:15:00,46.87,46.93,46.87,46.91,17200.0,26.9363,26.9708,26.9363,26.9593,17200.0
2012-08-08 11:20:00,46.92,46.92,46.89,46.91,30300.0,26.9651,26.9651,26.9478,26.9593,30300.0
2012-08-08 11:25:00,46.92,46.98,46.9,46.91,64800.0,26.9651,26.9995,26.9536,26.9593,64800.0
2012-08-08 11:30:00,46.91,46.93,46.9,46.91,12400.0,26.9593,26.9708,26.9536,26.9593,12400.0
2012-08-08 11:35:00,46.91,46.94,46.91,46.92,18500.0,26.9593,26.9766,26.9593,26.9651,18500.0
2012-08-08 11:40:00,46.92,46.92,46.88,46.89,14700.0,26.9651,26.9651,26.9421,26.9478,14700.0
2012-08-08 11:45:00,46.9,46.9,46.88,46.89,9600.0,26.9536,26.9536,26.9421,26.9478,9600.0
2012-08-08 11:50:00,46.88,46.89,46.85,46.85,34000.0,26.9421,26.9478,26.9248,26.9248,34000.0
2012-08-08 11:55:00,46.85,46.88,46.85,46.86,15600.0,26.9248,26.9421,26.9248,26.9306,15600.0
2012-08-08 12:00:00,46.86,46.87,46.85,46.85,11000.0,26.9306,26.9363,26.9248,26.9248,11000.0
2012-08-08 12:05:00,46.85,46.89,46.85,46.89,15500.0,26.9248,26.9478,26.9248,26.9478,15500.0
2012-08-08 12:10:00,46.9,46.9,46.85,46.85,9000.0,26.9536,26.9536,26.9248,26.9248,9000.0
2012-08-08 12:15:00,46.85,46.89,46.85,46.89,11700.0,26.9248,26.9478,26.9248,26.9478,11700.0
2012-08-08 12:20:00,46.9,46.9,46.85,46.85,12500.0,26.9536,26.9536,26.9248,26.9248,12500.0
2012-08-08 12:25:00,46.85,46.86,46.85,46.85,9900.0,26.9248,26.9306,26.9248,26.9248,9900.0
2012-08-08 12:30:00,46.85,46.89,46.85,46.89,12200.0,26.9248,26.9478,26.9248,26.9478,12200.0
2012-08-08 12:35:00,46.89,46.92,46.88,46.91,14600.0,26.9478,26.9651,26.9421,26.9593,14600.0
2012-08-08 12:40:00,46.91,46.92,46.88,46.89,20700.0,26.9593,26.9651,26.9421,26.9478,20700.0
2012-08-08 12:45:00,46.89,46.9,46.87,46.87,15100.0,26.9478,26.9536,26.9363,26.9363,15100.0
2012-08-08 12:50:00,46.87,46.88,46.85,46.85,9600.0,26.9363,26.9421,26.9248,26.9248,9600.0
2012-08-08 12:55:00,46.86,46.87,46.83,46.83,36700.0,26.9306,26.9363,26.9133,26.9133,36700.0
2012-08-08 13:00:00,46.84,46.88,46.83,46.88,36100.0,26.9191,26.9421,26.9133,26.9421,36100.0
2012-08-08 13:05:00,46.88,46.88,46.84,46.85,26500.0,26.9421,26.9421,26.9191,26.9248,26500.0
2012-08-08 13:10:00,46.85,46.92,46.85,46.92,17100.0,26.9248,26.9651,26.9248,26.9651,17100.0
2012-08-08 13:15:00,46.92,46.92,46.89,46.91,16400.0,26.9651,26.9651,26.9478,26.9593,16400.0
2012-08-08 13:20:00,46.91,46.92,46.87,46.87,30400.0,26.9593,26.9651,26.9363,26.9363,30400.0
2012-08-08 13:25:00,46.87,46.89,46.85,46.88,23600.0,26.9363,26.9478,26.9248,26.9421,23600.0
2012-08-08 13:30:00,46.88,46.92,46.88,46.91,21100.0,26.9421,26.9651,26.9421,26.9593,21100.0
2012-08-08 13:35:00,46.91,46.92,46.89,46.89,18900.0,26.9593,26.9651,26.9478,26.9478,18900.0
2012-08-08 13:40:00,46.89,46.89,46.86,46.86,7700.0,26.9478,26.9478,26.9306,26.9306,7700.0
2012-08-08 13:45:00,46.87,46.89,46.83,46.83,23400.0,26.9363,26.9478,26.9133,26.9133,23400.0
2012-08-08 13:50:00,46.83,46.88,46.83,46.84,39200.0,26.9133,26.9421,26.9133,26.9191,39200.0
2012-08-08 13:55:00,46.84,46.85,46.8,46.8,23200.0,26.9191,26.9248,26.8961,26.8961,23200.0
2012-08-08 14:00:00,46.8,46.81,46.76,46.78,52800.0,26.8961,26.9018,26.8731,26.8846,52800.0
2012-08-08 14:05:00,46.79,46.89,46.78,46.89,26800.0,26.8903,26.9478,26.8846,26.9478,26800.0
2012-08-08 14:10:00,46.89,46.9,46.82,46.82,37600.0,26.9478,26.9536,26.9076,26.9076,37600.0
2012-08-08 14:15:00,46.83,46.85,46.8,46.83,38200.0,26.9133,26.9248,26.8961,26.9133,38200.0
2012-08-08 14:20:00,46.83,46.84,46.78,46.78,23400.0,26.9133,26.9191,26.8846,26.8846,23400.0
2012-08-08 14:25:00,46.78,46.83,46.78,46.83,70800.0,26.8846,26.9133,26.8846,26.9133,70800.0
2012-08-08 14:30:00,46.83,46.86,46.81,46.84,28000.0,26.9133,26.9306,26.9018,26.9191,28000.0
2012-08-08 14:35:00,46.85,46.92,46.85,46.89,35800.0,26.9248,26.9651,26.9248,26.9478,35800.0
2012-08-08 14:40:00,46.9,46.9,46.84,46.84,25600.0,26.9536,26.9536,26.9191,26.9191,25600.0
2012-08-08 14:45:00,46.84,46.86,46.81,46.84,33500.0,26.9191,26.9306,26.9018,26.9191,33500.0
2012-08-08 14:50:00,46.84,46.86,46.81,46.85,33100.0,26.9191,26.9306,26.9018,26.9248,33100.0
2012-08-08 14:55:00,46.85,46.9,46.85,46.88,30600.0,26.9248,26.9536,26.9248,26.9421,30600.0
2012-08-08 15:00:00,46.88,46.9,46.87,46.9,23200.0,26.9421,26.9536,26.9363,26.9536,23200.0
2012-08-08 15:05:00,46.89,46.93,46.89,46.9,60300.0,26.9478,26.9708,26.9478,26.9536,60300.0
2012-08-08 15:10:00,46.91,46.96,46.9,46.92,59900.0,26.9593,26.988,26.9536,26.9651,59900.0
2012-08-08 15:15:00,46.92,46.96,46.88,46.94,53900.0,26.9651,26.988,26.9421,26.9766,53900.0
2012-08-08 15:20:00,46.94,46.96,46.91,46.91,23000.0,26.9766,26.988,26.9593,26.9593,23000.0
2012-08-08 15:25:00,46.91,46.93,46.88,46.89,53200.0,26.9593,26.9708,26.9421,26.9478,53200.0
2012-08-08 15:30:00,46.89,46.92,46.89,46.92,60000.0,26.9478,26.9651,26.9478,26.9651,60000.0
2012-08-08 15:35:00,46.92,46.93,46.88,46.93,69000.0,26.9651,26.9708,26.9421,26.9708,69000.0
2012-08-08 15:40:00,46.93,46.93,46.87,46.89,76300.0,26.9708,26.9708,26.9363,26.9478,76300.0
2012-08-08 15:45:00,46.89,46.93,46.89,46.92,55300.0,26.9478,26.9708,26.9478,26.9651,55300.0
2012-08-08 15:50:00,46.92,46.93,46.89,46.91,57800.0,26.9651,26.9708,26.9478,26.9593,57800.0
2012-08-08 15:55:00,46.91,46.93,46.89,46.93,117200.0,26.9593,26.9708,26.9478,26.9708,117200.0
2012-08-09 09:30:00,46.9,46.95,46.85,46.94,44300.0,26.9536,26.9823,26.9248,26.9766,44300.0
2012-08-09 09:35:00,46.93,46.96,46.86,46.94,24400.0,26.9708,26.988,26.9306,26.9766,24400.0
2012-08-09 09:40:00,46.92,47.0,46.91,46.98,19100.0,26.9651,27.011,26.9593,26.9995,19100.0
2012-08-09 09:45:00,46.98,46.98,46.92,46.94,14900.0,26.9995,26.9995,26.9651,26.9766,14900.0
2012-08-09 09:50:00,46.93,46.98,46.93,46.98,10900.0,26.9708,26.9995,26.9708,26.9995,10900.0
2012-08-09 09:55:00,46.98,46.98,46.91,46.94,10900.0,26.9995,26.9995,26.9593,26.9766,10900.0
2012-08-09 10:00:00,46.93,46.98,46.92,46.98,12600.0,26.9708,26.9995,26.9651,26.9995,12600.0
2012-08-09 10:05:00,46.98,46.98,46.95,46.96,25700.0,26.9995,26.9995,26.9823,26.988,25700.0
2012-08-09 10:10:00,46.95,46.98,46.94,46.94,39100.0,26.9823,26.9995,26.9766,26.9766,39100.0
2012-08-09 10:15:00,46.94,46.96,46.88,46.89,37800.0,26.9766,26.988,26.9421,26.9478,37800.0
2012-08-09 10:20:00,46.89,46.93,46.88,46.91,39400.0,26.9478,26.9708,26.9421,26.9593,39400.0
2012-08-09 10:25:00,46.91,46.92,46.89,46.89,10800.0,26.9593,26.9651,26.9478,26.9478,10800.0
2012-08-09 10:30:00,46.89,46.92,46.88,46.89,10600.0,26.9478,26.9651,26.9421,26.9478,10600.0
2012-08-09 10:35:00,46.88,46.88,46.84,46.87,20900.0,26.9421,26.9421,26.9191,26.9363,20900.0
2012-08-09 10:40:00,46.87,46.87,46.8,46.81,19400.0,26.9363,26.9363,26.8961,26.9018,19400.0
2012-08-09 10:45:00,46.81,46.84,46.81,46.83,24700.0,26.9018,26.9191,26.9018,26.9133,24700.0
2012-08-09 10:50:00,46.84,46.86,46.81,46.86,26000.0,26.9191,26.9306,26.9018,26.9306,26000.0
2012-08-09 10:55:00,46.86,46.87,46.84,46.85,23900.0,26.9306,26.9363,26.9191,26.9248,23900.0
2012-08-09 11:00:00,46.85,46.89,46.84,46.88,31700.0,26.9248,26.9478,26.9191,26.9421,31700.0
2012-08-09 11:05:00,46.88,46.89,46.85,46.85,13200.0,26.9421,26.9478,26.9248,26.9248,13200.0
2012-08-09 11:10:00,46.85,46.86,46.84,46.85,16300.0,26.9248,26.9306,26.9191,26.9248,16300.0
2012-08-09 11:15:00,46.85,46.85,46.84,46.84,3800.0,26.9248,26.9248,26.9191,26.9191,3800.0
2012-08-09 11:20:00,46.85,46.88,46.84,46.84,27000.0,26.9248,26.9421,26.9191,26.9191,27000.0
2012-08-09 11:25:00,46.84,46.86,46.81,46.83,28000.0,26.9191,26.9306,26.9018,26.9133,28000.0
2012-08-09 11:30:00,46.84,46.85,46.83,46.85,7300.0,26.9191,26.9248,26.9133,26.9248,7300.0
2012-08-09 11:35:00,46.85,46.89,46.85,46.85,21700.0,26.9248,26.9478,26.9248,26.9248,21700.0
2012-08-09 11:40:00,46.85,46.85,46.79,46.82,31100.0,26.9248,26.9248,26.8903,26.9076,31100.0
2012-08-09 11:45:00,46.81,46.81,46.79,46.8,19600.0,26.9018,26.9018,26.8903,26.8961,19600.0
2012-08-09 11:50:00,46.8,46.82,46.78,46.79,16600.0,26.8961,26.9076,26.8846,26.8903,16600.0
2012-08-09 11:55:00,46.78,46.81,46.78,46.79,15000.0,26.8846,26.9018,26.8846,26.8903,15000.0
2012-08-09 12:00:00,46.8,46.81,46.77,46.77,22000.0,26.8961,26.9018,26.8789,26.8789,22000.0
2012-08-09 12:05:00,46.77,46.79,46.76,46.77,29100.0,26.8789,26.8903,26.8731,26.8789,29100.0
2012-08-09 12:10:00,46.77,46.8,46.77,46.77,16900.0,26.8789,26.8961,26.8789,26.8789,16900.0
2012-08-09 12:15:00,46.77,46.78,46.76,46.77,8900.0,26.8789,26.8846,26.8731,26.8789,8900.0
2012-08-09 12:20:00,46.76,46.78,46.75,46.77,22200.0,26.8731,26.8846,26.8674,26.8789,22200.0
2012-08-09 12:25:00,46.77,46.79,46.77,46.78,14700.0,26.8789,26.8903,26.8789,26.8846,14700.0
2012-08-09 12:30:00,46.78,46.79,46.77,46.79,16300.0,26.8846,26.8903,26.8789,26.8903,16300.0
2012-08-09 12:35:00,46.78,46.82,46.78,46.81,11200.0,26.8846,26.9076,26.8846,26.9018,11200.0
2012-08-09 12:40:00,46.82,46.84,46.81,46.82,13900.0,26.9076,26.9191,26.9018,26.9076,13900.0
2012-08-09 12:45:00,46.82,46.83,46.81,46.81,10700.0,26.9076,26.9133,26.9018,26.9018,10700.0
2012-08-09 12:50:00,46.81,46.84,46.8,46.81,19300.0,26.9018,26.9191,26.8961,26.9018,19300.0
2012-08-09 12:55:00,46.81,46.84,46.8,46.84,13500.0,26.9018,26.9191,26.8961,26.9191,13500.0
2012-08-09 13:00:00,46.84,46.89,46.84,46.86,34400.0,26.9191,26.9478,26.9191,26.9306,34400.0
2012-08-09 13:05:00,46.87,46.91,46.85,46.85,30900.0,26.9363,26.9593,26.9248,26.9248,30900.0
2012-08-09 13:10:00,46.85,46.86,46.84,46.84,9600.0,26.9248,26.9306,26.9191,26.9191,9600.0
2012-08-09 13:15:00,46.85,46.85,46.83,46.83,10800.0,26.9248,26.9248,26.9133,26.9133,10800.0
2012-08-09 13:20:00,46.84,46.84,46.79,46.79,13700.0,26.9191,26.9191,26.8903,26.8903,13700.0
2012-08-09 13:25:00,46.79,46.81,46.77,46.77,28600.0,26.8903,26.9018,26.8789,26.8789,28600.0
2012-08-09 13:30:00,46.77,46.79,46.77,46.79,34500.0,26.8789,26.8903,26.8789,26.8903,34500.0
2012-08-09 13:35:00,46.78,46.81,46.77,46.8,13400.0,26.8846,26.9018,26.8789,26.8961,13400.0
2012-08-09 13:40:00,46.81,46.81,46.77,46.77,16000.0,26.9018,26.9018,26.8789,26.8789,16000.0
2012-08-09 13:45:00,46.78,46.79,46.77,46.79,13200.0,26.8846,26.8903,26.8789,26.8903,13200.0
2012-08-09 13:50:00,46.79,46.81,46.78,46.78,42200.0,26.8903,26.9018,26.8846,26.8846,42200.0
2012-08-09 13:55:00,46.78,46.8,46.76,46.76,18400.0,26.8846,26.8961,26.8731,26.8731,18400.0
2012-08-09 14:00:00,46.76,46.79,46.76,46.79,19600.0,26.8731,26.8903,26.8731,26.8903,19600.0
2012-08-09 14:05:00,46.78,46.79,46.77,46.77,10400.0,26.8846,26.8903,26.8789,26.8789,10400.0
2012-08-09 14:10:00,46.78,46.78,46.75,46.75,15200.0,26.8846,26.8846,26.8674,26.8674,15200.0
2012-08-09 14:15:00,46.76,46.76,46.75,46.75,14200.0,26.8731,26.8731,26.8674,26.8674,14200.0
2012-08-09 14:20:00,46.76,46.8,46.76,46.79,23100.0,26.8731,26.8961,26.8731,26.8903,23100.0
2012-08-09 14:25:00,46.79,46.82,46.79,46.81,25400.0,26.8903,26.9076,26.8903,26.9018,25400.0
2012-08-09 14:30:00,46.81,46.81,46.77,46.77,46700.0,26.9018,26.9018,26.8789,26.8789,46700.0
2012-08-09 14:35:00,46.77,46.79,46.75,46.76,29700.0,26.8789,26.8903,26.8674,26.8731,29700.0
2012-08-09 14:40:00,46.77,46.78,46.76,46.78,12100.0,26.8789,26.8846,26.8731,26.8846,12100.0
2012-08-09 14:45:00,46.78,46.81,46.77,46.81,19600.0,26.8846,26.9018,26.8789,26.9018,19600.0
2012-08-09 14:50:00,46.81,46.82,46.8,46.8,29300.0,26.9018,26.9076,26.8961,26.8961,29300.0
2012-08-09 14:55:00,46.81,46.82,46.8,46.8,17400.0,26.9018,26.9076,26.8961,26.8961,17400.0
2012-08-09 15:00:00,46.8,46.81,46.8,46.81,4600.0,26.8961,26.9018,26.8961,26.9018,4600.0
2012-08-09 15:05:00,46.8,46.81,46.78,46.81,18500.0,26.8961,26.9018,26.8846,26.9018,18500.0
2012-08-09 15:10:00,46.81,46.82,46.8,46.82,25700.0,26.9018,26.9076,26.8961,26.9076,25700.0
2012-08-09 15:15:00,46.82,46.85,46.81,46.82,33500.0,26.9076,26.9248,26.9018,26.9076,33500.0
2012-08-09 15:20:00,46.81,46.83,46.81,46.81,19000.0,26.9018,26.9133,26.9018,26.9018,19000.0
2012-08-09 15:25:00,46.82,46.84,46.81,46.82,33300.0,26.9076,26.9191,26.9018,26.9076,33300.0
2012-08-09 15:30:00,46.82,46.85,46.82,46.85,65200.0,26.9076,26.9248,26.9076,26.9248,65200.0
2012-08-09 15:35:00,46.84,46.85,46.84,46.84,26500.0,26.9191,26.9248,26.9191,26.9191,26500.0
2012-08-09 15:40:00,46.84,46.86,46.84,46.85,30400.0,26.9191,26.9306,26.9191,26.9248,30400.0
2012-08-09 15:45:00,46.85,46.86,46.84,46.85,30100.0,26.9248,26.9306,26.9191,26.9248,30100.0
2012-08-09 15:50:00,46.85,46.87,46.79,46.8,251200.0,26.9248,26.9363,26.8903,26.8961,251200.0
2012-08-09 15:55:00,46.8,46.81,46.79,46.81,106200.0,26.8961,26.9018,26.8903,26.9018,106200.0
2012-08-10 09:30:00,46.77,46.84,46.72,46.73,51200.0,26.8789,26.9191,26.8501,26.8559,51200.0
2012-08-10 09:35:00,46.72,46.72,46.57,46.6,49200.0,26.8501,26.8501,26.7639,26.7812,49200.0
2012-08-10 09:40:00,46.62,46.62,46.55,46.59,28400.0,26.7927,26.7927,26.7524,26.7754,28400.0
2012-08-10 09:45:00,46.59,46.59,46.56,46.57,27100.0,26.7754,26.7754,26.7582,26.7639,27100.0
2012-08-10 09:50:00,46.58,46.69,46.58,46.67,21500.0,26.7697,26.8329,26.7697,26.8214,21500.0
2012-08-10 09:55:00,46.67,46.7,46.65,46.69,32000.0,26.8214,26.8386,26.8099,26.8329,32000.0
2012-08-10 10:00:00,46.68,46.76,46.65,46.76,26200.0,26.8271,26.8731,26.8099,26.8731,26200.0
2012-08-10 10:05:00,46.77,46.78,46.7,46.72,51500.0,26.8789,26.8846,26.8386,26.8501,51500.0
2012-08-10 10:10:00,46.71,46.74,46.69,46.74,35000.0,26.8444,26.8616,26.8329,26.8616,35000.0
2012-08-10 10:15:00,46.74,46.77,46.73,46.77,21700.0,26.8616,26.8789,26.8559,26.8789,21700.0
2012-08-10 10:20:00,46.77,46.84,46.76,46.83,38500.0,26.8789,26.9191,26.8731,26.9133,38500.0
2012-08-10 10:25:00,46.83,46.83,46.75,46.75,30300.0,26.9133,26.9133,26.8674,26.8674,30300.0
2012-08-10 10:30:00,46.75,46.86,46.73,46.82,38900.0,26.8674,26.9306,26.8559,26.9076,38900.0
2012-08-10 10:35:00,46.82,46.83,46.75,46.76,28200.0,26.9076,26.9133,26.8674,26.8731,28200.0
2012-08-10 10:40:00,46.77,46.81,46.76,46.76,29600.0,26.8789,26.9018,26.8731,26.8731,29600.0
2012-08-10 10:45:00,46.76,46.78,46.73,46.78,14200.0,26.8731,26.8846,26.8559,26.8846,14200.0
2012-08-10 10:50:00,46.77,46.84,46.77,46.82,16300.0,26.8789,26.9191,26.8789,26.9076,16300.0
2012-08-10 10:55:00,46.81,46.82,46.8,46.8,9600.0,26.9018,26.9076,26.8961,26.8961,9600.0
2012-08-10 11:00:00,46.8,46.8,46.72,46.74,30900.0,26.8961,26.8961,26.8501,26.8616,30900.0
2012-08-10 11:05:00,46.74,46.81,46.72,46.8,34800.0,26.8616,26.9018,26.8501,26.8961,34800.0
2012-08-10 11:10:00,46.8,46.82,46.77,46.81,21000.0,26.8961,26.9076,26.8789,26.9018,21000.0
2012-08-10 11:15:00,46.81,46.86,46.8,46.82,29300.0,26.9018,26.9306,26.8961,26.9076,29300.0
2012-08-10 11:20:00,46.83,46.86,46.82,46.84,24700.0,26.9133,26.9306,26.9076,26.9191,24700.0
2012-08-10 11:25:00,46.84,46.88,46.81,46.82,18700.0,26.9191,26.9421,26.9018,26.9076,18700.0
2012-08-10 11:30:00,46.83,46.84,46.8,46.81,20500.0,26.9133,26.9191,26.8961,26.9018,20500.0
2012-08-10 11:35:00,46.8,46.81,46.77,46.78,12100.0,26.8961,26.9018,26.8789,26.8846,12100.0
2012-08-10 11:40:00,46.78,46.81,46.78,46.8,10400.0,26.8846,26.9018,26.8846,26.8961,10400.0
2012-08-10 11:45:00,46.8,46.8,46.78,46.78,4600.0,26.8961,26.8961,26.8846,26.8846,4600.0
2012-08-10 11:50:00,46.79,46.8,46.77,46.78,14200.0,26.8903,26.8961,26.8789,26.8846,14200.0
2012-08-10 11:55:00,46.79,46.8,46.78,46.79,4300.0,26.8903,26.8961,26.8846,26.8903,4300.0
2012-08-10 12:00:00,46.78,46.79,46.77,46.78,6600.0,26.8846,26.8903,26.8789,26.8846,6600.0
2012-08-10 12:05:00,46.77,46.8,46.77,46.79,14000.0,26.8789,26.8961,26.8789,26.8903,14000.0
2012-08-10 12:10:00,46.79,46.8,46.79,46.79,4000.0,26.8903,26.8961,26.8903,26.8903,4000.0
2012-08-10 12:15:00,46.79,46.8,46.78,46.78,7500.0,26.8903,26.8961,26.8846,26.8846,7500.0
2012-08-10 12:20:00,46.78,46.79,46.76,46.76,19300.0,26.8846,26.8903,26.8731,26.8731,19300.0
2012-08-10 12:25:00,46.77,46.78,46.76,46.78,8800.0,26.8789,26.8846,26.8731,26.8846,8800.0
2012-08-10 12:30:00,46.78,46.83,46.77,46.82,31300.0,26.8846,26.9133,26.8789,26.9076,31300.0
2012-08-10 12:35:00,46.82,46.83,46.79,46.79,13900.0,26.9076,26.9133,26.8903,26.8903,13900.0
2012-08-10 12:40:00,46.79,46.8,46.77,46.8,21900.0,26.8903,26.8961,26.8789,26.8961,21900.0
2012-08-10 12:45:00,46.8,46.81,46.79,46.79,7700.0,26.8961,26.9018,26.8903,26.8903,7700.0
2012-08-10 12:50:00,46.79,46.79,46.78,46.79,4700.0,26.8903,26.8903,26.8846,26.8903,4700.0
2012-08-10 12:55:00,46.78,46.79,46.78,46.79,3700.0,26.8846,26.8903,26.8846,26.8903,3700.0
2012-08-10 13:00:00,46.78,46.79,46.77,46.78,3600.0,26.8846,26.8903,26.8789,26.8846,3600.0
2012-08-10 13:05:00,46.77,46.78,46.72,46.73,13100.0,26.8789,26.8846,26.8501,26.8559,13100.0
2012-08-10 13:10:00,46.73,46.74,46.71,46.73,11100.0,26.8559,26.8616,26.8444,26.8559,11100.0
2012-08-10 13:15:00,46.73,46.74,46.72,46.73,5100.0,26.8559,26.8616,26.8501,26.8559,5100.0
2012-08-10 13:20:00,46.74,46.74,46.73,46.74,4100.0,26.8616,26.8616,26.8559,26.8616,4100.0
2012-08-10 13:25:00,46.74,46.74,46.73,46.74,7000.0,26.8616,26.8616,26.8559,26.8616,7000.0
2012-08-10 13:30:00,46.74,46.76,46.74,46.76,11600.0,26.8616,26.8731,26.8616,26.8731,11600.0
2012-08-10 13:35:00,46.76,46.78,46.76,46.77,9500.0,26.8731,26.8846,26.8731,26.8789,9500.0
2012-08-10 13:40:00,46.77,46.8,46.77,46.79,11700.0,26.8789,26.8961,26.8789,26.8903,11700.0
2012-08-10 13:45:00,46.78,46.79,46.76,46.77,8600.0,26.8846,26.8903,26.8731,26.8789,8600.0
2012-08-10 13:50:00,46.76,46.77,46.74,46.75,22100.0,26.8731,26.8789,26.8616,26.8674,22100.0
2012-08-10 13:55:00,46.75,46.75,46.73,46.73,13800.0,26.8674,26.8674,26.8559,26.8559,13800.0
2012-08-10 14:00:00,46.73,46.77,46.73,46.77,14800.0,26.8559,26.8789,26.8559,26.8789,14800.0
2012-08-10 14:05:00,46.77,46.78,46.74,46.75,10300.0,26.8789,26.8846,26.8616,26.8674,10300.0
2012-08-10 14:10:00,46.75,46.76,46.74,46.74,16400.0,26.8674,26.8731,26.8616,26.8616,16400.0
2012-08-10 14:15:00,46.75,46.75,46.71,46.71,12200.0,26.8674,26.8674,26.8444,26.8444,12200.0
2012-08-10 14:20:00,46.72,46.72,46.7,46.72,14800.0,26.8501,26.8501,26.8386,26.8501,14800.0
2012-08-10 14:25:00,46.71,46.72,46.7,46.72,13200.0,26.8444,26.8501,26.8386,26.8501,13200.0
2012-08-10 14:30:00,46.71,46.72,46.71,46.71,10900.0,26.8444,26.8501,26.8444,26.8444,10900.0
2012-08-10 14:35:00,46.71,46.72,46.7,46.71,22400.0,26.8444,26.8501,26.8386,26.8444,22400.0
2012-08-10 14:40:00,46.71,46.72,46.7,46.72,10100.0,26.8444,26.8501,26.8386,26.8501,10100.0
2012-08-10 14:45:00,46.71,46.72,46.7,46.7,24700.0,26.8444,26.8501,26.8386,26.8386,24700.0
2012-08-10 14:50:00,46.7,46.73,46.7,46.73,13700.0,26.8386,26.8559,26.8386,26.8559,13700.0
2012-08-10 14:55:00,46.73,46.78,46.73,46.77,47800.0,26.8559,26.8846,26.8559,26.8789,47800.0
2012-08-10 15:00:00,46.77,46.77,46.76,46.77,7000.0,26.8789,26.8789,26.8731,26.8789,7000.0
2012-08-10 15:05:00,46.76,46.81,46.76,46.8,49300.0,26.8731,26.9018,26.8731,26.8961,49300.0
2012-08-10 15:10:00,46.81,46.84,46.79,46.84,38500.0,26.9018,26.9191,26.8903,26.9191,38500.0
2012-08-10 15:15:00,46.84,46.84,46.8,46.82,22500.0,26.9191,26.9191,26.8961,26.9076,22500.0
2012-08-10 15:20:00,46.82,46.87,46.81,46.83,51800.0,26.9076,26.9363,26.9018,26.9133,51800.0
2012-08-10 15:25:00,46.84,46.85,46.83,46.85,19200.0,26.9191,26.9248,26.9133,26.9248,19200.0
2012-08-10 15:30:00,46.85,46.89,46.84,46.86,46100.0,26.9248,26.9478,26.9191,26.9306,46100.0
2012-08-10 15:35:00,46.86,46.9,46.86,46.89,54300.0,26.9306,26.9536,26.9306,26.9478,54300.0
2012-08-10 15:40:00,46.89,46.9,46.86,46.9,51000.0,26.9478,26.9536,26.9306,26.9536,51000.0
2012-08-10 15:45:00,46.91,46.95,46.9,46.92,79600.0,26.9593,26.9823,26.9536,26.9651,79600.0
2012-08-10 15:50:00,46.93,46.93,46.9,46.92,84900.0,26.9708,26.9708,26.9536,26.9651,84900.0
2012-08-10 15:55:00,46.92,46.94,46.89,46.92,219900.0,26.9651,26.9766,26.9478,26.9651,219900.0
2012-08-13 09:30:00,46.82,46.89,46.72,46.76,61300.0,26.9076,26.9478,26.8501,26.8731,61300.0
2012-08-13 09:35:00,46.77,46.79,46.71,46.74,19200.0,26.8789,26.8903,26.8444,26.8616,19200.0
2012-08-13 09:40:00,46.76,46.81,46.7,46.73,32700.0,26.8731,26.9018,26.8386,26.8559,32700.0
2012-08-13 09:45:00,46.72,46.72,46.67,46.67,29900.0,26.8501,26.8501,26.8214,26.8214,29900.0
2012-08-13 09:50:00,46.67,46.71,46.66,46.67,19600.0,26.8214,26.8444,26.8156,26.8214,19600.0
2012-08-13 09:55:00,46.68,46.7,46.67,46.67,12900.0,26.8271,26.8386,26.8214,26.8214,12900.0
2012-08-13 10:00:00,46.68,46.69,46.65,46.68,33000.0,26.8271,26.8329,26.8099,26.8271,33000.0
2012-08-13 10:05:00,46.67,46.75,46.65,46.73,36000.0,26.8214,26.8674,26.8099,26.8559,36000.0
2012-08-13 10:10:00,46.72,46.77,46.72,46.76,29400.0,26.8501,26.8789,26.8501,26.8731,29400.0
2012-08-13 10:15:00,46.76,46.82,46.71,46.82,30300.0,26.8731,26.9076,26.8444,26.9076,30300.0
2012-08-13 10:20:00,46.81,46.81,46.71,46.72,23400.0,26.9018,26.9018,26.8444,26.8501,23400.0
2012-08-13 10:25:00,46.71,46.77,46.68,46.76,29500.0,26.8444,26.8789,26.8271,26.8731,29500.0
2012-08-13 10:30:00,46.75,46.75,46.7,46.74,26200.0,26.8674,26.8674,26.8386,26.8616,26200.0
2012-08-13 10:35:00,46.73,46.75,46.72,46.72,11500.0,26.8559,26.8674,26.8501,26.8501,11500.0
2012-08-13 10:40:00,46.73,46.79,46.72,46.79,21400.0,26.8559,26.8903,26.8501,26.8903,21400.0
2012-08-13 10:45:00,46.79,46.8,46.75,46.8,24300.0,26.8903,26.8961,26.8674,26.8961,24300.0
2012-08-13 10:50:00,46.8,46.82,46.76,46.76,31400.0,26.8961,26.9076,26.8731,26.8731,31400.0
2012-08-13 10:55:00,46.75,46.76,46.74,46.75,9700.0,26.8674,26.8731,26.8616,26.8674,9700.0
2012-08-13 11:00:00,46.74,46.81,46.74,46.75,36300.0,26.8616,26.9018,26.8616,26.8674,36300.0
2012-08-13 11:05:00,46.75,46.77,46.73,46.73,19700.0,26.8674,26.8789,26.8559,26.8559,19700.0
2012-08-13 11:10:00,46.73,46.73,46.68,46.71,26400.0,26.8559,26.8559,26.8271,26.8444,26400.0
2012-08-13 11:15:00,46.72,46.75,46.71,46.73,11100.0,26.8501,26.8674,26.8444,26.8559,11100.0
2012-08-13 11:20:00,46.73,46.73,46.66,46.66,18700.0,26.8559,26.8559,26.8156,26.8156,18700.0
2012-08-13 11:25:00,46.67,46.67,46.64,46.66,21000.0,26.8214,26.8214,26.8041,26.8156,21000.0
2012-08-13 11:30:00,46.66,46.74,46.66,46.72,21500.0,26.8156,26.8616,26.8156,26.8501,21500.0
2012-08-13 11:35:00,46.72,46.72,46.66,46.68,12600.0,26.8501,26.8501,26.8156,26.8271,12600.0
2012-08-13 11:40:00,46.69,46.69,46.68,46.69,5400.0,26.8329,26.8329,26.8271,26.8329,5400.0
2012-08-13 11:45:00,46.68,46.71,46.68,46.7,7700.0,26.8271,26.8444,26.8271,26.8386,7700.0
2012-08-13 11:50:00,46.7,46.71,46.68,46.69,15500.0,26.8386,26.8444,26.8271,26.8329,15500.0
2012-08-13 11:55:00,46.7,46.72,46.69,46.71,8700.0,26.8386,26.8501,26.8329,26.8444,8700.0
2012-08-13 12:00:00,46.72,46.74,46.71,46.72,11600.0,26.8501,26.8616,26.8444,26.8501,11600.0
2012-08-13 12:05:00,46.71,46.72,46.67,46.67,12200.0,26.8444,26.8501,26.8214,26.8214,12200.0
2012-08-13 12:10:00,46.67,46.68,46.66,46.68,19500.0,26.8214,26.8271,26.8156,26.8271,19500.0
2012-08-13 12:15:00,46.67,46.7,46.66,46.69,10200.0,26.8214,26.8386,26.8156,26.8329,10200.0
2012-08-13 12:20:00,46.69,46.7,46.63,46.63,21600.0,26.8329,26.8386,26.7984,26.7984,21600.0
2012-08-13 12:25:00,46.63,46.66,46.62,46.66,16700.0,26.7984,26.8156,26.7927,26.8156,16700.0
2012-08-13 12:30:00,46.66,46.7,46.65,46.66,27500.0,26.8156,26.8386,26.8099,26.8156,27500.0
2012-08-13 12:35:00,46.67,46.67,46.63,46.64,4800.0,26.8214,26.8214,26.7984,26.8041,4800.0
2012-08-13 12:40:00,46.63,46.65,46.63,46.64,27300.0,26.7984,26.8099,26.7984,26.8041,27300.0
2012-08-13 12:45:00,46.65,46.7,46.64,46.7,19600.0,26.8099,26.8386,26.8041,26.8386,19600.0
2012-08-13 12:50:00,46.7,46.73,46.7,46.73,9600.0,26.8386,26.8559,26.8386,26.8559,9600.0
2012-08-13 12:55:00,46.73,46.73,46.7,46.7,17300.0,26.8559,26.8559,26.8386,26.8386,17300.0
2012-08-13 13:00:00,46.7,46.71,46.68,46.69,13500.0,26.8386,26.8444,26.8271,26.8329,13500.0
2012-08-13 13:05:00,46.69,46.7,46.68,46.7,9500.0,26.8329,26.8386,26.8271,26.8386,9500.0
2012-08-13 13:10:00,46.69,46.72,46.69,46.71,22800.0,26.8329,26.8501,26.8329,26.8444,22800.0
2012-08-13 13:15:00,46.7,46.7,46.69,46.69,3300.0,26.8386,26.8386,26.8329,26.8329,3300.0
2012-08-13 13:20:00,46.69,46.73,46.69,46.72,13200.0,26.8329,26.8559,26.8329,26.8501,13200.0
2012-08-13 13:25:00,46.72,46.72,46.68,46.68,16800.0,26.8501,26.8501,26.8271,26.8271,16800.0
2012-08-13 13:30:00,46.68,46.69,46.67,46.68,11400.0,26.8271,26.8329,26.8214,26.8271,11400.0
2012-08-13 13:35:00,46.69,46.73,46.69,46.73,14500.0,26.8329,26.8559,26.8329,26.8559,14500.0
2012-08-13 13:40:00,46.73,46.76,46.72,46.72,17600.0,26.8559,26.8731,26.8501,26.8501,17600.0
2012-08-13 13:45:00,46.73,46.75,46.72,46.75,20700.0,26.8559,26.8674,26.8501,26.8674,20700.0
2012-08-13 13:50:00,46.75,46.77,46.69,46.71,37900.0,26.8674,26.8789,26.8329,26.8444,37900.0
2012-08-13 13:55:00,46.71,46.74,46.7,46.74,14200.0,26.8444,26.8616,26.8386,26.8616,14200.0
2012-08-13 14:00:00,46.74,46.75,46.73,46.73,8200.0,26.8616,26.8674,26.8559,26.8559,8200.0
2012-08-13 14:05:00,46.72,46.73,46.71,46.71,10400.0,26.8501,26.8559,26.8444,26.8444,10400.0
2012-08-13 14:10:00,46.72,46.75,46.71,46.75,18100.0,26.8501,26.8674,26.8444,26.8674,18100.0
2012-08-13 14:15:00,46.75,46.76,46.72,46.72,16000.0,26.8674,26.8731,26.8501,26.8501,16000.0
2012-08-13 14:20:00,46.73,46.76,46.72,46.75,35700.0,26.8559,26.8731,26.8501,26.8674,35700.0
2012-08-13 14:25:00,46.75,46.78,46.75,46.76,21900.0,26.8674,26.8846,26.8674,26.8731,21900.0
2012-08-13 14:30:00,46.75,46.76,46.75,46.75,3600.0,26.8674,26.8731,26.8674,26.8674,3600.0
2012-08-13 14:35:00,46.75,46.81,46.75,46.81,28300.0,26.8674,26.9018,26.8674,26.9018,28300.0
2012-08-13 14:40:00,46.81,46.81,46.76,46.77,22500.0,26.9018,26.9018,26.8731,26.8789,22500.0
2012-08-13 14:45:00,46.77,46.77,46.76,46.76,17800.0,26.8789,26.8789,26.8731,26.8731,17800.0
2012-08-13 14:50:00,46.76,46.81,46.76,46.8,34700.0,26.8731,26.9018,26.8731,26.8961,34700.0
2012-08-13 14:55:00,46.8,46.84,46.8,46.8,14700.0,26.8961,26.9191,26.8961,26.8961,14700.0
2012-08-13 15:00:00,46.81,46.81,46.79,46.79,12300.0,26.9018,26.9018,26.8903,26.8903,12300.0
2012-08-13 15:05:00,46.79,46.81,46.79,46.81,23300.0,26.8903,26.9018,26.8903,26.9018,23300.0
2012-08-13 15:10:00,46.8,46.81,46.78,46.78,21400.0,26.8961,26.9018,26.8846,26.8846,21400.0
2012-08-13 15:15:00,46.78,46.79,46.77,46.78,22400.0,26.8846,26.8903,26.8789,26.8846,22400.0
2012-08-13 15:20:00,46.77,46.78,46.77,46.78,17600.0,26.8789,26.8846,26.8789,26.8846,17600.0
2012-08-13 15:25:00,46.78,46.78,46.75,46.76,34600.0,26.8846,26.8846,26.8674,26.8731,34600.0
2012-08-13 15:30:00,46.76,46.77,46.73,46.73,35200.0,26.8731,26.8789,26.8559,26.8559,35200.0
2012-08-13 15:35:00,46.73,46.77,46.73,46.76,35500.0,26.8559,26.8789,26.8559,26.8731,35500.0
2012-08-13 15:40:00,46.77,46.78,46.76,46.78,27300.0,26.8789,26.8846,26.8731,26.8846,27300.0
2012-08-13 15:45:00,46.78,46.8,46.76,46.76,40800.0,26.8846,26.8961,26.8731,26.8731,40800.0
2012-08-13 15:50:00,46.76,46.77,46.75,46.75,31600.0,26.8731,26.8789,26.8674,26.8674,31600.0
2012-08-13 15:55:00,46.75,46.79,46.74,46.79,123900.0,26.8674,26.8903,26.8616,26.8903,123900.0
2012-08-14 09:30:00,46.77,46.95,46.77,46.8,73800.0,26.8789,26.9823,26.8789,26.8961,73800.0
2012-08-14 09:35:00,46.77,46.82,46.71,46.72,39300.0,26.8789,26.9076,26.8444,26.8501,39300.0
2012-08-14 09:40:00,46.71,46.74,46.55,46.59,121100.0,26.8444,26.8616,26.7524,26.7754,121100.0
2012-08-14 09:45:00,46.59,46.62,46.51,46.54,90800.0,26.7754,26.7927,26.7294,26.7467,90800.0
2012-08-14 09:50:00,46.53,46.55,46.51,46.55,34700.0,26.7409,26.7524,26.7294,26.7524,34700.0
2012-08-14 09:55:00,46.54,46.57,46.52,46.54,25100.0,26.7467,26.7639,26.7352,26.7467,25100.0
2012-08-14 10:00:00,46.55,46.64,46.55,46.64,42800.0,26.7524,26.8041,26.7524,26.8041,42800.0
2012-08-14 10:05:00,46.63,46.64,46.58,46.59,31100.0,26.7984,26.8041,26.7697,26.7754,31100.0
2012-08-14 10:10:00,46.59,46.63,46.54,46.55,48100.0,26.7754,26.7984,26.7467,26.7524,48100.0
2012-08-14 10:15:00,46.54,46.57,46.53,46.55,47200.0,26.7467,26.7639,26.7409,26.7524,47200.0
2012-08-14 10:20:00,46.55,46.59,46.51,46.52,44000.0,26.7524,26.7754,26.7294,26.7352,44000.0
2012-08-14 10:25:00,46.52,46.52,46.46,46.46,84200.0,26.7352,26.7352,26.7007,26.7007,84200.0
2012-08-14 10:30:00,46.46,46.47,46.42,46.45,55300.0,26.7007,26.7064,26.6777,26.695,55300.0
2012-08-14 10:35:00,46.46,46.47,46.42,46.45,40700.0,26.7007,26.7064,26.6777,26.695,40700.0
2012-08-14 10:40:00,46.44,46.46,46.42,46.43,28600.0,26.6892,26.7007,26.6777,26.6835,28600.0
2012-08-14 10:45:00,46.43,46.46,46.43,46.44,42500.0,26.6835,26.7007,26.6835,26.6892,42500.0
2012-08-14 10:50:00,46.44,46.45,46.42,46.43,30800.0,26.6892,26.695,26.6777,26.6835,30800.0
2012-08-14 10:55:00,46.42,46.45,46.42,46.43,29200.0,26.6777,26.695,26.6777,26.6835,29200.0
2012-08-14 11:00:00,46.42,46.44,46.41,46.44,35400.0,26.6777,26.6892,26.672,26.6892,35400.0
2012-08-14 11:05:00,46.44,46.44,46.4,46.4,19800.0,26.6892,26.6892,26.6662,26.6662,19800.0
2012-08-14 11:10:00,46.4,46.44,46.4,46.44,22900.0,26.6662,26.6892,26.6662,26.6892,22900.0
2012-08-14 11:15:00,46.44,46.46,46.44,46.45,22400.0,26.6892,26.7007,26.6892,26.695,22400.0
2012-08-14 11:20:00,46.45,46.48,46.42,46.47,27500.0,26.695,26.7122,26.6777,26.7064,27500.0
2012-08-14 11:25:00,46.48,46.49,46.46,46.48,36100.0,26.7122,26.7179,26.7007,26.7122,36100.0
2012-08-14 11:30:00,46.49,46.51,46.46,46.49,49800.0,26.7179,26.7294,26.7007,26.7179,49800.0
2012-08-14 11:35:00,46.49,46.5,46.48,46.5,27200.0,26.7179,26.7237,26.7122,26.7237,27200.0
2012-08-14 11:40:00,46.5,46.52,46.49,46.52,17600.0,26.7237,26.7352,26.7179,26.7352,17600.0
2012-08-14 11:45:00,46.53,46.54,46.51,46.53,14500.0,26.7409,26.7467,26.7294,26.7409,14500.0
2012-08-14 11:50:00,46.53,46.53,46.51,46.51,28700.0,26.7409,26.7409,26.7294,26.7294,28700.0
2012-08-14 11:55:00,46.51,46.58,46.51,46.58,17900.0,26.7294,26.7697,26.7294,26.7697,17900.0
2012-08-14 12:00:00,46.57,46.58,46.54,46.56,16200.0,26.7639,26.7697,26.7467,26.7582,16200.0
2012-08-14 12:05:00,46.57,46.57,46.52,46.53,27700.0,26.7639,26.7639,26.7352,26.7409,27700.0
2012-08-14 12:10:00,46.52,46.55,46.5,46.54,22700.0,26.7352,26.7524,26.7237,26.7467,22700.0
2012-08-14 12:15:00,46.54,46.56,46.52,46.55,29400.0,26.7467,26.7582,26.7352,26.7524,29400.0
2012-08-14 12:20:00,46.55,46.55,46.52,46.53,20500.0,26.7524,26.7524,26.7352,26.7409,20500.0
2012-08-14 12:25:00,46.54,46.55,46.51,46.55,20600.0,26.7467,26.7524,26.7294,26.7524,20600.0
2012-08-14 12:30:00,46.55,46.58,46.54,46.55,16000.0,26.7524,26.7697,26.7467,26.7524,16000.0
2012-08-14 12:35:00,46.56,46.62,46.55,46.58,22100.0,26.7582,26.7927,26.7524,26.7697,22100.0
2012-08-14 12:40:00,46.59,46.65,46.57,46.61,30600.0,26.7754,26.8099,26.7639,26.7869,30600.0
2012-08-14 12:45:00,46.61,46.61,46.59,46.6,14200.0,26.7869,26.7869,26.7754,26.7812,14200.0
2012-08-14 12:50:00,46.61,46.61,46.58,46.58,13800.0,26.7869,26.7869,26.7697,26.7697,13800.0
2012-08-14 12:55:00,46.58,46.59,46.58,46.58,4100.0,26.7697,26.7754,26.7697,26.7697,4100.0
2012-08-14 13:00:00,46.59,46.59,46.58,46.58,7500.0,26.7754,26.7754,26.7697,26.7697,7500.0
2012-08-14 13:05:00,46.59,46.59,46.55,46.55,16400.0,26.7754,26.7754,26.7524,26.7524,16400.0
2012-08-14 13:10:00,46.55,46.59,46.54,46.59,61600.0,26.7524,26.7754,26.7467,26.7754,61600.0
2012-08-14 13:15:00,46.59,46.59,46.56,46.56,6900.0,26.7754,26.7754,26.7582,26.7582,6900.0
2012-08-14 13:20:00,46.57,46.58,46.55,46.58,18100.0,26.7639,26.7697,26.7524,26.7697,18100.0
2012-08-14 13:25:00,46.57,46.57,46.55,46.56,18200.0,26.7639,26.7639,26.7524,26.7582,18200.0
2012-08-14 13:30:00,46.56,46.56,46.54,46.54,7500.0,26.7582,26.7582,26.7467,26.7467,7500.0
2012-08-14 13:35:00,46.54,46.55,46.53,46.54,20500.0,26.7467,26.7524,26.7409,26.7467,20500.0
2012-08-14 13:40:00,46.54,46.57,46.54,46.56,16600.0,26.7467,26.7639,26.7467,26.7582,16600.0
2012-08-14 13:45:00,46.56,46.56,46.55,46.55,23200.0,26.7582,26.7582,26.7524,26.7524,23200.0
2012-08-14 13:50:00,46.55,46.56,46.52,46.52,44300.0,26.7524,26.7582,26.7352,26.7352,44300.0
2012-08-14 13:55:00,46.52,46.55,46.5,46.55,29800.0,26.7352,26.7524,26.7237,26.7524,29800.0
2012-08-14 14:00:00,46.55,46.56,46.54,46.55,19000.0,26.7524,26.7582,26.7467,26.7524,19000.0
2012-08-14 14:05:00,46.55,46.57,46.54,46.55,26000.0,26.7524,26.7639,26.7467,26.7524,26000.0
2012-08-14 14:10:00,46.55,46.58,46.54,46.56,29400.0,26.7524,26.7697,26.7467,26.7582,29400.0
2012-08-14 14:15:00,46.57,46.6,46.57,46.57,18600.0,26.7639,26.7812,26.7639,26.7639,18600.0
2012-08-14 14:20:00,46.58,46.6,46.57,46.57,15500.0,26.7697,26.7812,26.7639,26.7639,15500.0
2012-08-14 14:25:00,46.57,46.6,46.57,46.59,14100.0,26.7639,26.7812,26.7639,26.7754,14100.0
2012-08-14 14:30:00,46.6,46.6,46.56,46.57,29100.0,26.7812,26.7812,26.7582,26.7639,29100.0
2012-08-14 14:35:00,46.57,46.57,46.51,46.51,41500.0,26.7639,26.7639,26.7294,26.7294,41500.0
2012-08-14 14:40:00,46.52,46.57,46.51,46.57,19400.0,26.7352,26.7639,26.7294,26.7639,19400.0
2012-08-14 14:45:00,46.57,46.6,46.56,46.6,22000.0,26.7639,26.7812,26.7582,26.7812,22000.0
2012-08-14 14:50:00,46.59,46.61,46.58,46.59,18100.0,26.7754,26.7869,26.7697,26.7754,18100.0
2012-08-14 14:55:00,46.6,46.63,46.59,46.62,12600.0,26.7812,26.7984,26.7754,26.7927,12600.0
2012-08-14 15:00:00,46.62,46.62,46.6,46.61,24300.0,26.7927,26.7927,26.7812,26.7869,24300.0
2012-08-14 15:05:00,46.6,46.61,46.59,46.61,23700.0,26.7812,26.7869,26.7754,26.7869,23700.0
2012-08-14 15:10:00,46.6,46.62,46.58,46.61,25400.0,26.7812,26.7927,26.7697,26.7869,25400.0
2012-08-14 15:15:00,46.6,46.61,46.59,46.6,11500.0,26.7812,26.7869,26.7754,26.7812,11500.0
2012-08-14 15:20:00,46.59,46.61,46.59,46.6,20000.0,26.7754,26.7869,26.7754,26.7812,20000.0
2012-08-14 15:25:00,46.61,46.62,46.6,46.61,30600.0,26.7869,26.7927,26.7812,26.7869,30600.0
2012-08-14 15:30:00,46.6,46.61,46.56,46.59,55800.0,26.7812,26.7869,26.7582,26.7754,55800.0
2012-08-14 15:35:00,46.58,46.59,46.55,46.57,33500.0,26.7697,26.7754,26.7524,26.7639,33500.0
2012-08-14 15:40:00,46.57,46.57,46.53,46.54,58400.0,26.7639,26.7639,26.7409,26.7467,58400.0
2012-08-14 15:45:00,46.54,46.56,46.52,46.56,57000.0,26.7467,26.7582,26.7352,26.7582,57000.0
2012-08-14 15:50:00,46.55,46.56,46.49,46.54,116300.0,26.7524,26.7582,26.7179,26.7467,116300.0
2012-08-14 15:55:00,46.54,46.6,46.53,46.59,166400.0,26.7467,26.7812,26.7409,26.7754,166400.0
2012-08-15 09:30:00,46.63,46.72,46.51,46.63,44600.0,26.7984,26.8501,26.7294,26.7984,44600.0
2012-08-15 09:35:00,46.63,46.64,46.5,46.6,37500.0,26.7984,26.8041,26.7237,26.7812,37500.0
2012-08-15 09:40:00,46.61,46.68,46.6,46.62,29300.0,26.7869,26.8271,26.7812,26.7927,29300.0
2012-08-15 09:45:00,46.61,46.61,46.54,46.61,26100.0,26.7869,26.7869,26.7467,26.7869,26100.0
2012-08-15 09:50:00,46.62,46.62,46.55,46.62,32900.0,26.7927,26.7927,26.7524,26.7927,32900.0
2012-08-15 09:55:00,46.63,46.64,46.6,46.62,22300.0,26.7984,26.8041,26.7812,26.7927,22300.0
2012-08-15 10:00:00,46.62,46.65,46.59,46.61,32300.0,26.7927,26.8099,26.7754,26.7869,32300.0
2012-08-15 10:05:00,46.61,46.61,46.57,46.6,54700.0,26.7869,26.7869,26.7639,26.7812,54700.0
2012-08-15 10:10:00,46.6,46.64,46.58,46.64,20500.0,26.7812,26.8041,26.7697,26.8041,20500.0
2012-08-15 10:15:00,46.65,46.7,46.64,46.7,43500.0,26.8099,26.8386,26.8041,26.8386,43500.0
2012-08-15 10:20:00,46.69,46.69,46.57,46.58,53700.0,26.8329,26.8329,26.7639,26.7697,53700.0
2012-08-15 10:25:00,46.58,46.58,46.51,46.52,39400.0,26.7697,26.7697,26.7294,26.7352,39400.0
2012-08-15 10:30:00,46.51,46.55,46.51,46.54,21300.0,26.7294,26.7524,26.7294,26.7467,21300.0
2012-08-15 10:35:00,46.55,46.6,46.54,46.56,22900.0,26.7524,26.7812,26.7467,26.7582,22900.0
2012-08-15 10:40:00,46.57,46.59,46.51,46.54,71200.0,26.7639,26.7754,26.7294,26.7467,71200.0
2012-08-15 10:45:00,46.54,46.55,46.51,46.52,17400.0,26.7467,26.7524,26.7294,26.7352,17400.0
2012-08-15 10:50:00,46.52,46.53,46.45,46.46,43600.0,26.7352,26.7409,26.695,26.7007,43600.0
2012-08-15 10:55:00,46.46,46.51,46.46,46.48,18300.0,26.7007,26.7294,26.7007,26.7122,18300.0
2012-08-15 11:00:00,46.48,46.48,46.46,46.47,11200.0,26.7122,26.7122,26.7007,26.7064,11200.0
2012-08-15 11:05:00,46.47,46.48,46.45,46.47,19400.0,26.7064,26.7122,26.695,26.7064,19400.0
2012-08-15 11:10:00,46.47,46.48,46.45,46.46,11700.0,26.7064,26.7122,26.695,26.7007,11700.0
2012-08-15 11:15:00,46.47,46.48,46.46,46.46,13000.0,26.7064,26.7122,26.7007,26.7007,13000.0
2012-08-15 11:20:00,46.46,46.49,46.46,46.49,14000.0,26.7007,26.7179,26.7007,26.7179,14000.0
2012-08-15 11:25:00,46.48,46.49,46.45,46.49,23900.0,26.7122,26.7179,26.695,26.7179,23900.0
2012-08-15 11:30:00,46.49,46.49,46.46,46.47,36700.0,26.7179,26.7179,26.7007,26.7064,36700.0
2012-08-15 11:35:00,46.47,46.48,46.47,46.48,9800.0,26.7064,26.7122,26.7064,26.7122,9800.0
2012-08-15 11:40:00,46.47,46.48,46.45,46.46,29400.0,26.7064,26.7122,26.695,26.7007,29400.0
2012-08-15 11:45:00,46.46,46.46,46.45,46.46,13300.0,26.7007,26.7007,26.695,26.7007,13300.0
2012-08-15 11:50:00,46.47,46.48,46.45,46.45,17900.0,26.7064,26.7122,26.695,26.695,17900.0
2012-08-15 11:55:00,46.45,46.48,46.45,46.48,13600.0,26.695,26.7122,26.695,26.7122,13600.0
2012-08-15 12:00:00,46.47,46.51,46.47,46.51,17400.0,26.7064,26.7294,26.7064,26.7294,17400.0
2012-08-15 12:05:00,46.51,46.51,46.48,46.48,22000.0,26.7294,26.7294,26.7122,26.7122,22000.0
2012-08-15 12:10:00,46.48,46.48,46.46,46.46,31300.0,26.7122,26.7122,26.7007,26.7007,31300.0
2012-08-15 12:15:00,46.46,46.49,46.46,46.49,13600.0,26.7007,26.7179,26.7007,26.7179,13600.0
2012-08-15 12:20:00,46.49,46.5,46.48,46.5,18200.0,26.7179,26.7237,26.7122,26.7237,18200.0
2012-08-15 12:25:00,46.5,46.51,46.49,46.51,8700.0,26.7237,26.7294,26.7179,26.7294,8700.0
2012-08-15 12:30:00,46.51,46.51,46.5,46.51,6100.0,26.7294,26.7294,26.7237,26.7294,6100.0
2012-08-15 12:35:00,46.51,46.51,46.49,46.49,29700.0,26.7294,26.7294,26.7179,26.7179,29700.0
2012-08-15 12:40:00,46.49,46.51,46.44,46.44,66400.0,26.7179,26.7294,26.6892,26.6892,66400.0
2012-08-15 12:45:00,46.45,46.46,46.45,46.45,24600.0,26.695,26.7007,26.695,26.695,24600.0
2012-08-15 12:50:00,46.46,46.48,46.46,46.48,13800.0,26.7007,26.7122,26.7007,26.7122,13800.0
2012-08-15 12:55:00,46.47,46.48,46.46,46.46,9300.0,26.7064,26.7122,26.7007,26.7007,9300.0
2012-08-15 13:00:00,46.47,46.48,46.45,46.45,14800.0,26.7064,26.7122,26.695,26.695,14800.0
2012-08-15 13:05:00,46.46,46.47,46.45,46.46,12300.0,26.7007,26.7064,26.695,26.7007,12300.0
2012-08-15 13:10:00,46.46,46.46,46.44,46.44,10600.0,26.7007,26.7007,26.6892,26.6892,10600.0
2012-08-15 13:15:00,46.44,46.45,46.42,46.42,13900.0,26.6892,26.695,26.6777,26.6777,13900.0
2012-08-15 13:20:00,46.43,46.43,46.42,46.42,8300.0,26.6835,26.6835,26.6777,26.6777,8300.0
2012-08-15 13:25:00,46.42,46.44,46.42,46.43,10200.0,26.6777,26.6892,26.6777,26.6835,10200.0
2012-08-15 13:30:00,46.43,46.46,46.43,46.46,27100.0,26.6835,26.7007,26.6835,26.7007,27100.0
2012-08-15 13:35:00,46.46,46.46,46.45,46.45,4700.0,26.7007,26.7007,26.695,26.695,4700.0
2012-08-15 13:40:00,46.45,46.46,46.42,46.44,18600.0,26.695,26.7007,26.6777,26.6892,18600.0
2012-08-15 13:45:00,46.43,46.44,46.42,46.42,10200.0,26.6835,26.6892,26.6777,26.6777,10200.0
2012-08-15 13:50:00,46.43,46.43,46.42,46.42,4600.0,26.6835,26.6835,26.6777,26.6777,4600.0
2012-08-15 13:55:00,46.43,46.44,46.42,46.44,12800.0,26.6835,26.6892,26.6777,26.6892,12800.0
2012-08-15 14:00:00,46.44,46.46,46.44,46.45,26100.0,26.6892,26.7007,26.6892,26.695,26100.0
2012-08-15 14:05:00,46.45,46.46,46.45,46.46,15600.0,26.695,26.7007,26.695,26.7007,15600.0
2012-08-15 14:10:00,46.45,46.49,46.45,46.49,26500.0,26.695,26.7179,26.695,26.7179,26500.0
2012-08-15 14:15:00,46.49,46.5,46.48,46.49,13700.0,26.7179,26.7237,26.7122,26.7179,13700.0
2012-08-15 14:20:00,46.5,46.51,46.48,46.49,33300.0,26.7237,26.7294,26.7122,26.7179,33300.0
2012-08-15 14:25:00,46.49,46.49,46.46,46.46,30600.0,26.7179,26.7179,26.7007,26.7007,30600.0
2012-08-15 14:30:00,46.47,46.47,46.46,46.47,17100.0,26.7064,26.7064,26.7007,26.7064,17100.0
2012-08-15 14:35:00,46.47,46.47,46.46,46.46,15500.0,26.7064,26.7064,26.7007,26.7007,15500.0
2012-08-15 14:40:00,46.47,46.49,46.46,46.49,31500.0,26.7064,26.7179,26.7007,26.7179,31500.0
2012-08-15 14:45:00,46.49,46.5,46.47,46.48,25400.0,26.7179,26.7237,26.7064,26.7122,25400.0
2012-08-15 14:50:00,46.48,46.5,46.47,46.47,32800.0,26.7122,26.7237,26.7064,26.7064,32800.0
2012-08-15 14:55:00,46.47,46.48,46.44,46.45,20100.0,26.7064,26.7122,26.6892,26.695,20100.0
2012-08-15 15:00:00,46.45,46.47,46.45,46.46,22100.0,26.695,26.7064,26.695,26.7007,22100.0
2012-08-15 15:05:00,46.46,46.47,46.45,46.45,29400.0,26.7007,26.7064,26.695,26.695,29400.0
2012-08-15 15:10:00,46.45,46.45,46.42,46.42,19100.0,26.695,26.695,26.6777,26.6777,19100.0
2012-08-15 15:15:00,46.43,46.44,46.42,46.43,25500.0,26.6835,26.6892,26.6777,26.6835,25500.0
2012-08-15 15:20:00,46.42,46.43,46.4,46.41,42800.0,26.6777,26.6835,26.6662,26.672,42800.0
2012-08-15 15:25:00,46.4,46.41,46.35,46.38,64800.0,26.6662,26.672,26.6375,26.6547,64800.0
2012-08-15 15:30:00,46.38,46.39,46.38,46.38,19000.0,26.6547,26.6605,26.6547,26.6547,19000.0
2012-08-15 15:35:00,46.38,46.39,46.35,46.37,59600.0,26.6547,26.6605,26.6375,26.649,59600.0
2012-08-15 15:40:00,46.36,46.41,46.36,46.41,55600.0,26.6432,26.672,26.6432,26.672,55600.0
2012-08-15 15:45:00,46.41,46.43,46.4,46.43,61300.0,26.672,26.6835,26.6662,26.6835,61300.0
2012-08-15 15:50:00,46.43,46.44,46.42,46.44,74800.0,26.6835,26.6892,26.6777,26.6892,74800.0
2012-08-15 15:55:00,46.43,46.44,46.37,46.38,239300.0,26.6835,26.6892,26.649,26.6547,239300.0
2012-08-16 09:30:00,46.53,46.53,46.4,46.47,88100.0,26.7409,26.7409,26.6662,26.7064,88100.0
2012-08-16 09:35:00,46.48,46.48,46.39,46.41,23200.0,26.7122,26.7122,26.6605,26.672,23200.0
2012-08-16 09:40:00,46.39,46.39,46.28,46.3,46100.0,26.6605,26.6605,26.5973,26.6087,46100.0
2012-08-16 09:45:00,46.29,46.39,46.28,46.39,33100.0,26.603,26.6605,26.5973,26.6605,33100.0
2012-08-16 09:50:00,46.4,46.41,46.32,46.32,22900.0,26.6662,26.672,26.6202,26.6202,22900.0
2012-08-16 09:55:00,46.31,46.4,46.31,46.39,24700.0,26.6145,26.6662,26.6145,26.6605,24700.0
2012-08-16 10:00:00,46.38,46.38,46.3,46.33,31100.0,26.6547,26.6547,26.6087,26.626,31100.0
2012-08-16 10:05:00,46.33,46.34,46.31,46.32,28300.0,26.626,26.6317,26.6145,26.6202,28300.0
2012-08-16 10:10:00,46.32,46.37,46.3,46.32,42100.0,26.6202,26.649,26.6087,26.6202,42100.0
2012-08-16 10:15:00,46.31,46.31,46.25,46.26,57900.0,26.6145,26.6145,26.58,26.5858,57900.0
2012-08-16 10:20:00,46.26,46.32,46.26,46.31,23300.0,26.5858,26.6202,26.5858,26.6145,23300.0
2012-08-16 10:25:00,46.3,46.31,46.25,46.26,34400.0,26.6087,26.6145,26.58,26.5858,34400.0
2012-08-16 10:30:00,46.26,46.32,46.25,46.32,33200.0,26.5858,26.6202,26.58,26.6202,33200.0
2012-08-16 10:35:00,46.33,46.34,46.32,46.34,17700.0,26.626,26.6317,26.6202,26.6317,17700.0
2012-08-16 10:40:00,46.34,46.37,46.33,46.34,25400.0,26.6317,26.649,26.626,26.6317,25400.0
2012-08-16 10:45:00,46.35,46.35,46.31,46.32,27000.0,26.6375,26.6375,26.6145,26.6202,27000.0
2012-08-16 10:50:00,46.32,46.33,46.27,46.28,25600.0,26.6202,26.626,26.5915,26.5973,25600.0
2012-08-16 10:55:00,46.28,46.3,46.25,46.28,38200.0,26.5973,26.6087,26.58,26.5973,38200.0
2012-08-16 11:00:00,46.29,46.3,46.26,46.29,31400.0,26.603,26.6087,26.5858,26.603,31400.0
2012-08-16 11:05:00,46.29,46.34,46.28,46.34,15500.0,26.603,26.6317,26.5973,26.6317,15500.0
2012-08-16 11:10:00,46.33,46.4,46.33,46.37,47900.0,26.626,26.6662,26.626,26.649,47900.0
2012-08-16 11:15:00,46.38,46.38,46.32,46.35,27000.0,26.6547,26.6547,26.6202,26.6375,27000.0
2012-08-16 11:20:00,46.35,46.35,46.33,46.35,17500.0,26.6375,26.6375,26.626,26.6375,17500.0
2012-08-16 11:25:00,46.35,46.36,46.34,46.36,6600.0,26.6375,26.6432,26.6317,26.6432,6600.0
2012-08-16 11:30:00,46.36,46.37,46.35,46.35,29400.0,26.6432,26.649,26.6375,26.6375,29400.0
2012-08-16 11:35:00,46.35,46.36,46.33,46.34,27200.0,26.6375,26.6432,26.626,26.6317,27200.0
2012-08-16 11:40:00,46.33,46.34,46.33,46.34,3900.0,26.626,26.6317,26.626,26.6317,3900.0
2012-08-16 11:45:00,46.34,46.34,46.3,46.3,12800.0,26.6317,26.6317,26.6087,26.6087,12800.0
2012-08-16 11:50:00,46.29,46.31,46.29,46.3,41200.0,26.603,26.6145,26.603,26.6087,41200.0
2012-08-16 11:55:00,46.31,46.31,46.26,46.28,32300.0,26.6145,26.6145,26.5858,26.5973,32300.0
2012-08-16 12:00:00,46.29,46.3,46.28,46.29,16900.0,26.603,26.6087,26.5973,26.603,16900.0
2012-08-16 12:05:00,46.28,46.32,46.28,46.28,56100.0,26.5973,26.6202,26.5973,26.5973,56100.0
2012-08-16 12:10:00,46.28,46.31,46.27,46.3,29900.0,26.5973,26.6145,26.5915,26.6087,29900.0
2012-08-16 12:15:00,46.31,46.32,46.3,46.3,12700.0,26.6145,26.6202,26.6087,26.6087,12700.0
2012-08-16 12:20:00,46.3,46.31,46.29,46.31,23700.0,26.6087,26.6145,26.603,26.6145,23700.0
2012-08-16 12:25:00,46.31,46.31,46.3,46.31,15100.0,26.6145,26.6145,26.6087,26.6145,15100.0
2012-08-16 12:30:00,46.31,46.31,46.29,46.31,32100.0,26.6145,26.6145,26.603,26.6145,32100.0
2012-08-16 12:35:00,46.31,46.31,46.3,46.3,24000.0,26.6145,26.6145,26.6087,26.6087,24000.0
2012-08-16 12:40:00,46.3,46.31,46.27,46.28,23400.0,26.6087,26.6145,26.5915,26.5973,23400.0
2012-08-16 12:45:00,46.27,46.29,46.27,46.29,11700.0,26.5915,26.603,26.5915,26.603,11700.0
2012-08-16 12:50:00,46.29,46.31,46.29,46.3,12500.0,26.603,26.6145,26.603,26.6087,12500.0
2012-08-16 12:55:00,46.3,46.31,46.29,46.3,9300.0,26.6087,26.6145,26.603,26.6087,9300.0
2012-08-16 13:00:00,46.3,46.31,46.3,46.31,3500.0,26.6087,26.6145,26.6087,26.6145,3500.0
2012-08-16 13:05:00,46.3,46.31,46.29,46.29,24900.0,26.6087,26.6145,26.603,26.603,24900.0
2012-08-16 13:10:00,46.3,46.31,46.29,46.3,19800.0,26.6087,26.6145,26.603,26.6087,19800.0
2012-08-16 13:15:00,46.3,46.31,46.29,46.29,26300.0,26.6087,26.6145,26.603,26.603,26300.0
2012-08-16 13:20:00,46.3,46.31,46.29,46.31,26700.0,26.6087,26.6145,26.603,26.6145,26700.0
2012-08-16 13:25:00,46.31,46.31,46.27,46.3,19700.0,26.6145,26.6145,26.5915,26.6087,19700.0
2012-08-16 13:30:00,46.3,46.3,46.25,46.25,27200.0,26.6087,26.6087,26.58,26.58,27200.0
2012-08-16 13:35:00,46.25,46.26,46.23,46.24,38900.0,26.58,26.5858,26.5685,26.5743,38900.0
2012-08-16 13:40:00,46.23,46.24,46.22,46.23,35400.0,26.5685,26.5743,26.5628,26.5685,35400.0
2012-08-16 13:45:00,46.23,46.23,46.19,46.2,43400.0,26.5685,26.5685,26.5455,26.5513,43400.0
2012-08-16 13:50:00,46.19,46.2,46.16,46.17,32900.0,26.5455,26.5513,26.5283,26.534,32900.0
2012-08-16 13:55:00,46.17,46.18,46.16,46.17,28800.0,26.534,26.5398,26.5283,26.534,28800.0
2012-08-16 14:00:00,46.17,46.18,46.17,46.17,23400.0,26.534,26.5398,26.534,26.534,23400.0
2012-08-16 14:05:00,46.18,46.18,46.17,46.17,20600.0,26.5398,26.5398,26.534,26.534,20600.0
2012-08-16 14:10:00,46.18,46.18,46.15,46.15,47200.0,26.5398,26.5398,26.5225,26.5225,47200.0
2012-08-16 14:15:00,46.16,46.16,46.13,46.13,23000.0,26.5283,26.5283,26.511,26.511,23000.0
2012-08-16 14:20:00,46.13,46.15,46.1,46.15,52700.0,26.511,26.5225,26.4938,26.5225,52700.0
2012-08-16 14:25:00,46.15,46.15,46.14,46.15,13500.0,26.5225,26.5225,26.5168,26.5225,13500.0
2012-08-16 14:30:00,46.15,46.17,46.14,46.17,79900.0,26.5225,26.534,26.5168,26.534,79900.0
2012-08-16 14:35:00,46.17,46.17,46.16,46.17,20400.0,26.534,26.534,26.5283,26.534,20400.0
2012-08-16 14:40:00,46.17,46.17,46.16,46.17,22200.0,26.534,26.534,26.5283,26.534,22200.0
2012-08-16 14:45:00,46.16,46.18,46.15,46.17,39100.0,26.5283,26.5398,26.5225,26.534,39100.0
2012-08-16 14:50:00,46.17,46.17,46.16,46.17,12000.0,26.534,26.534,26.5283,26.534,12000.0
2012-08-16 14:55:00,46.17,46.17,46.13,46.15,49100.0,26.534,26.534,26.511,26.5225,49100.0
2012-08-16 15:00:00,46.15,46.17,46.12,46.17,36700.0,26.5225,26.534,26.5053,26.534,36700.0
2012-08-16 15:05:00,46.17,46.17,46.15,46.17,51300.0,26.534,26.534,26.5225,26.534,51300.0
2012-08-16 15:10:00,46.17,46.17,46.16,46.17,26300.0,26.534,26.534,26.5283,26.534,26300.0
2012-08-16 15:15:00,46.17,46.17,46.16,46.17,32000.0,26.534,26.534,26.5283,26.534,32000.0
2012-08-16 15:20:00,46.17,46.18,46.16,46.16,42700.0,26.534,26.5398,26.5283,26.5283,42700.0
2012-08-16 15:25:00,46.17,46.17,46.16,46.17,57100.0,26.534,26.534,26.5283,26.534,57100.0
2012-08-16 15:30:00,46.17,46.18,46.16,46.16,41700.0,26.534,26.5398,26.5283,26.5283,41700.0
2012-08-16 15:35:00,46.17,46.17,46.14,46.16,58100.0,26.534,26.534,26.5168,26.5283,58100.0
2012-08-16 15:40:00,46.16,46.17,46.14,46.17,71400.0,26.5283,26.534,26.5168,26.534,71400.0
2012-08-16 15:45:00,46.16,46.18,46.15,46.17,70900.0,26.5283,26.5398,26.5225,26.534,70900.0
2012-08-16 15:50:00,46.17,46.17,46.16,46.17,37500.0,26.534,26.534,26.5283,26.534,37500.0
2012-08-16 15:55:00,46.16,46.17,46.06,46.07,525500.0,26.5283,26.534,26.4708,26.4766,525500.0
2012-08-17 09:30:00,46.22,46.22,46.1,46.15,478900.0,26.5628,26.5628,26.4938,26.5225,478900.0
2012-08-17 09:35:00,46.15,46.15,46.08,46.09,43300.0,26.5225,26.5225,26.4823,26.4881,43300.0
2012-08-17 09:40:00,46.08,46.08,45.9,45.93,182200.0,26.4823,26.4823,26.3789,26.3961,182200.0
2012-08-17 09:45:00,45.93,45.98,45.92,45.95,25000.0,26.3961,26.4248,26.3904,26.4076,25000.0
2012-08-17 09:50:00,45.95,46.01,45.93,46.0,41000.0,26.4076,26.4421,26.3961,26.4363,41000.0
2012-08-17 09:55:00,45.99,46.01,45.97,46.0,23200.0,26.4306,26.4421,26.4191,26.4363,23200.0
2012-08-17 10:00:00,46.0,46.01,45.95,45.99,42400.0,26.4363,26.4421,26.4076,26.4306,42400.0
2012-08-17 10:05:00,46.0,46.02,45.98,46.01,71000.0,26.4363,26.4478,26.4248,26.4421,71000.0
2012-08-17 10:10:00,46.0,46.0,45.96,45.98,41300.0,26.4363,26.4363,26.4133,26.4248,41300.0
2012-08-17 10:15:00,45.99,46.01,45.98,46.0,37800.0,26.4306,26.4421,26.4248,26.4363,37800.0
2012-08-17 10:20:00,46.0,46.03,45.99,46.01,49500.0,26.4363,26.4536,26.4306,26.4421,49500.0
2012-08-17 10:25:00,46.01,46.02,45.98,45.98,26700.0,26.4421,26.4478,26.4248,26.4248,26700.0
2012-08-17 10:30:00,45.99,46.01,45.97,45.97,45000.0,26.4306,26.4421,26.4191,26.4191,45000.0
2012-08-17 10:35:00,45.98,46.0,45.96,45.98,37100.0,26.4248,26.4363,26.4133,26.4248,37100.0
2012-08-17 10:40:00,45.97,45.98,45.94,45.96,91700.0,26.4191,26.4248,26.4019,26.4133,91700.0
2012-08-17 10:45:00,45.96,46.0,45.96,46.0,33600.0,26.4133,26.4363,26.4133,26.4363,33600.0
2012-08-17 10:50:00,46.0,46.01,45.96,45.97,53700.0,26.4363,26.4421,26.4133,26.4191,53700.0
2012-08-17 10:55:00,45.97,45.97,45.94,45.94,47600.0,26.4191,26.4191,26.4019,26.4019,47600.0
2012-08-17 11:00:00,45.94,45.95,45.92,45.92,40500.0,26.4019,26.4076,26.3904,26.3904,40500.0
2012-08-17 11:05:00,45.93,45.98,45.91,45.98,36200.0,26.3961,26.4248,26.3846,26.4248,36200.0
2012-08-17 11:10:00,45.98,46.0,45.97,45.97,43600.0,26.4248,26.4363,26.4191,26.4191,43600.0
2012-08-17 11:15:00,45.97,46.0,45.97,46.0,39900.0,26.4191,26.4363,26.4191,26.4363,39900.0
2012-08-17 11:20:00,46.0,46.0,45.99,46.0,24000.0,26.4363,26.4363,26.4306,26.4363,24000.0
2012-08-17 11:25:00,46.0,46.0,45.91,45.92,71200.0,26.4363,26.4363,26.3846,26.3904,71200.0
2012-08-17 11:30:00,45.92,45.93,45.9,45.93,22000.0,26.3904,26.3961,26.3789,26.3961,22000.0
2012-08-17 11:35:00,45.93,45.95,45.92,45.95,43400.0,26.3961,26.4076,26.3904,26.4076,43400.0
2012-08-17 11:40:00,45.95,45.98,45.95,45.98,29200.0,26.4076,26.4248,26.4076,26.4248,29200.0
2012-08-17 11:45:00,45.98,45.99,45.91,45.92,72600.0,26.4248,26.4306,26.3846,26.3904,72600.0
2012-08-17 11:50:00,45.93,45.99,45.93,45.99,21600.0,26.3961,26.4306,26.3961,26.4306,21600.0
2012-08-17 11:55:00,45.99,46.0,45.98,45.99,34100.0,26.4306,26.4363,26.4248,26.4306,34100.0
2012-08-17 12:00:00,46.0,46.01,45.99,46.0,35100.0,26.4363,26.4421,26.4306,26.4363,35100.0
2012-08-17 12:05:00,46.0,46.01,45.97,45.97,42400.0,26.4363,26.4421,26.4191,26.4191,42400.0
2012-08-17 12:10:00,45.97,45.98,45.96,45.96,20200.0,26.4191,26.4248,26.4133,26.4133,20200.0
2012-08-17 12:15:00,45.96,45.97,45.95,45.96,23800.0,26.4133,26.4191,26.4076,26.4133,23800.0
2012-08-17 12:20:00,45.96,45.97,45.95,45.97,27400.0,26.4133,26.4191,26.4076,26.4191,27400.0
2012-08-17 12:25:00,45.97,45.97,45.96,45.97,11700.0,26.4191,26.4191,26.4133,26.4191,11700.0
2012-08-17 12:30:00,45.97,45.99,45.96,45.99,24900.0,26.4191,26.4306,26.4133,26.4306,24900.0
2012-08-17 12:35:00,45.99,45.99,45.96,45.96,53500.0,26.4306,26.4306,26.4133,26.4133,53500.0
2012-08-17 12:40:00,45.97,46.0,45.96,45.99,33100.0,26.4191,26.4363,26.4133,26.4306,33100.0
2012-08-17 12:45:00,46.0,46.01,45.99,46.0,62800.0,26.4363,26.4421,26.4306,26.4363,62800.0
2012-08-17 12:50:00,46.0,46.0,45.97,45.97,37300.0,26.4363,26.4363,26.4191,26.4191,37300.0
2012-08-17 12:55:00,45.96,45.98,45.96,45.98,22900.0,26.4133,26.4248,26.4133,26.4248,22900.0
2012-08-17 13:00:00,45.98,45.99,45.97,45.98,18000.0,26.4248,26.4306,26.4191,26.4248,18000.0
2012-08-17 13:05:00,45.99,46.0,45.98,46.0,32700.0,26.4306,26.4363,26.4248,26.4363,32700.0
2012-08-17 13:10:00,46.0,46.0,45.99,46.0,22400.0,26.4363,26.4363,26.4306,26.4363,22400.0
2012-08-17 13:15:00,45.99,46.0,45.99,45.99,17200.0,26.4306,26.4363,26.4306,26.4306,17200.0
2012-08-17 13:20:00,46.0,46.0,45.98,45.99,49300.0,26.4363,26.4363,26.4248,26.4306,49300.0
2012-08-17 13:25:00,45.99,46.0,45.98,46.0,80200.0,26.4306,26.4363,26.4248,26.4363,80200.0
2012-08-17 13:30:00,46.0,46.03,45.99,46.03,31900.0,26.4363,26.4536,26.4306,26.4536,31900.0
2012-08-17 13:35:00,46.03,46.05,45.99,45.99,57500.0,26.4536,26.4651,26.4306,26.4306,57500.0
2012-08-17 13:40:00,45.99,45.99,45.94,45.94,54800.0,26.4306,26.4306,26.4019,26.4019,54800.0
2012-08-17 13:45:00,45.94,45.97,45.92,45.97,32400.0,26.4019,26.4191,26.3904,26.4191,32400.0
2012-08-17 13:50:00,45.97,46.02,45.96,46.02,29300.0,26.4191,26.4478,26.4133,26.4478,29300.0
2012-08-17 13:55:00,46.02,46.03,45.98,45.98,49200.0,26.4478,26.4536,26.4248,26.4248,49200.0
2012-08-17 14:00:00,45.98,45.99,45.97,45.99,33400.0,26.4248,26.4306,26.4191,26.4306,33400.0
2012-08-17 14:05:00,45.98,46.0,45.98,46.0,24700.0,26.4248,26.4363,26.4248,26.4363,24700.0
2012-08-17 14:10:00,46.0,46.0,45.97,45.97,47200.0,26.4363,26.4363,26.4191,26.4191,47200.0
2012-08-17 14:15:00,45.97,45.98,45.96,45.98,36300.0,26.4191,26.4248,26.4133,26.4248,36300.0
2012-08-17 14:20:00,45.97,45.98,45.95,45.96,50100.0,26.4191,26.4248,26.4076,26.4133,50100.0
2012-08-17 14:25:00,45.96,45.96,45.92,45.92,52500.0,26.4133,26.4133,26.3904,26.3904,52500.0
2012-08-17 14:30:00,45.93,45.93,45.92,45.92,22200.0,26.3961,26.3961,26.3904,26.3904,22200.0
2012-08-17 14:35:00,45.93,45.97,45.91,45.95,122200.0,26.3961,26.4191,26.3846,26.4076,122200.0
2012-08-17 14:40:00,45.95,45.97,45.94,45.97,24100.0,26.4076,26.4191,26.4019,26.4191,24100.0
2012-08-17 14:45:00,45.96,45.97,45.96,45.97,26200.0,26.4133,26.4191,26.4133,26.4191,26200.0
2012-08-17 14:50:00,45.96,46.0,45.96,45.98,55100.0,26.4133,26.4363,26.4133,26.4248,55100.0
2012-08-17 14:55:00,45.98,45.99,45.97,45.97,28900.0,26.4248,26.4306,26.4191,26.4191,28900.0
2012-08-17 15:00:00,45.98,45.99,45.97,45.98,36700.0,26.4248,26.4306,26.4191,26.4248,36700.0
2012-08-17 15:05:00,45.99,45.99,45.98,45.99,20000.0,26.4306,26.4306,26.4248,26.4306,20000.0
2012-08-17 15:10:00,45.98,45.99,45.98,45.99,35400.0,26.4248,26.4306,26.4248,26.4306,35400.0
2012-08-17 15:15:00,45.98,46.0,45.98,46.0,44300.0,26.4248,26.4363,26.4248,26.4363,44300.0
2012-08-17 15:20:00,46.0,46.0,45.99,46.0,26200.0,26.4363,26.4363,26.4306,26.4363,26200.0
2012-08-17 15:25:00,46.0,46.02,45.99,46.0,84600.0,26.4363,26.4478,26.4306,26.4363,84600.0
2012-08-17 15:30:00,45.99,46.0,45.96,45.96,60500.0,26.4306,26.4363,26.4133,26.4133,60500.0
2012-08-17 15:35:00,45.96,46.02,45.96,46.02,72800.0,26.4133,26.4478,26.4133,26.4478,72800.0
2012-08-17 15:40:00,46.01,46.04,46.01,46.04,67800.0,26.4421,26.4593,26.4421,26.4593,67800.0
2012-08-17 15:45:00,46.04,46.06,46.04,46.06,97300.0,26.4593,26.4708,26.4593,26.4708,97300.0
2012-08-17 15:50:00,46.06,46.06,46.05,46.06,73200.0,26.4708,26.4708,26.4651,26.4708,73200.0
2012-08-17 15:55:00,46.06,46.09,46.05,46.07,259000.0,26.4708,26.4881,26.4651,26.4766,259000.0
2012-08-20 09:30:00,46.0,46.05,45.95,45.97,52000.0,26.4363,26.4651,26.4076,26.4191,52000.0
2012-08-20 09:35:00,45.97,46.0,45.92,45.97,34600.0,26.4191,26.4363,26.3904,26.4191,34600.0
2012-08-20 09:40:00,45.97,46.05,45.95,45.95,23900.0,26.4191,26.4651,26.4076,26.4076,23900.0
2012-08-20 09:45:00,45.97,45.97,45.9,45.93,41500.0,26.4191,26.4191,26.3789,26.3961,41500.0
2012-08-20 09:50:00,45.91,45.92,45.9,45.91,32300.0,26.3846,26.3904,26.3789,26.3846,32300.0
2012-08-20 09:55:00,45.91,45.92,45.86,45.89,42800.0,26.3846,26.3904,26.3559,26.3731,42800.0
2012-08-20 10:00:00,45.89,45.9,45.81,45.84,60600.0,26.3731,26.3789,26.3271,26.3444,60600.0
2012-08-20 10:05:00,45.84,45.96,45.83,45.93,53800.0,26.3444,26.4133,26.3386,26.3961,53800.0
2012-08-20 10:10:00,45.92,45.95,45.91,45.95,22300.0,26.3904,26.4076,26.3846,26.4076,22300.0
2012-08-20 10:15:00,45.95,46.01,45.95,46.01,17900.0,26.4076,26.4421,26.4076,26.4421,17900.0
2012-08-20 10:20:00,46.01,46.01,45.97,45.99,19500.0,26.4421,26.4421,26.4191,26.4306,19500.0
2012-08-20 10:25:00,45.99,46.03,45.95,45.98,97900.0,26.4306,26.4536,26.4076,26.4248,97900.0
2012-08-20 10:30:00,45.98,45.98,45.96,45.98,31300.0,26.4248,26.4248,26.4133,26.4248,31300.0
2012-08-20 10:35:00,45.98,46.01,45.97,46.0,90300.0,26.4248,26.4421,26.4191,26.4363,90300.0
2012-08-20 10:40:00,46.0,46.0,45.92,45.94,29700.0,26.4363,26.4363,26.3904,26.4019,29700.0
2012-08-20 10:45:00,45.94,45.95,45.92,45.94,24400.0,26.4019,26.4076,26.3904,26.4019,24400.0
2012-08-20 10:50:00,45.95,45.95,45.93,45.94,13700.0,26.4076,26.4076,26.3961,26.4019,13700.0
2012-08-20 10:55:00,45.94,45.95,45.92,45.92,31200.0,26.4019,26.4076,26.3904,26.3904,31200.0
2012-08-20 11:00:00,45.91,45.92,45.9,45.91,16100.0,26.3846,26.3904,26.3789,26.3846,16100.0
2012-08-20 11:05:00,45.91,45.95,45.9,45.94,17400.0,26.3846,26.4076,26.3789,26.4019,17400.0
2012-08-20 11:10:00,45.94,45.95,45.94,45.94,6800.0,26.4019,26.4076,26.4019,26.4019,6800.0
2012-08-20 11:15:00,45.94,45.97,45.94,45.96,13900.0,26.4019,26.4191,26.4019,26.4133,13900.0
2012-08-20 11:20:00,45.97,45.98,45.94,45.95,115400.0,26.4191,26.4248,26.4019,26.4076,115400.0
2012-08-20 11:25:00,45.94,45.94,45.88,45.88,29300.0,26.4019,26.4019,26.3674,26.3674,29300.0
2012-08-20 11:30:00,45.88,45.91,45.87,45.91,19100.0,26.3674,26.3846,26.3616,26.3846,19100.0
2012-08-20 11:35:00,45.9,45.93,45.9,45.92,21900.0,26.3789,26.3961,26.3789,26.3904,21900.0
2012-08-20 11:40:00,45.92,45.93,45.87,45.88,30200.0,26.3904,26.3961,26.3616,26.3674,30200.0
2012-08-20 11:45:00,45.87,45.88,45.87,45.88,19100.0,26.3616,26.3674,26.3616,26.3674,19100.0
2012-08-20 11:50:00,45.87,45.89,45.86,45.88,21500.0,26.3616,26.3731,26.3559,26.3674,21500.0
2012-08-20 11:55:00,45.87,45.91,45.85,45.85,35100.0,26.3616,26.3846,26.3501,26.3501,35100.0
2012-08-20 12:00:00,45.85,45.87,45.85,45.87,8900.0,26.3501,26.3616,26.3501,26.3616,8900.0
2012-08-20 12:05:00,45.86,45.89,45.86,45.87,70100.0,26.3559,26.3731,26.3559,26.3616,70100.0
2012-08-20 12:10:00,45.87,45.89,45.86,45.86,42200.0,26.3616,26.3731,26.3559,26.3559,42200.0
2012-08-20 12:15:00,45.87,45.88,45.86,45.86,14900.0,26.3616,26.3674,26.3559,26.3559,14900.0
2012-08-20 12:20:00,45.86,45.87,45.85,45.86,14700.0,26.3559,26.3616,26.3501,26.3559,14700.0
2012-08-20 12:25:00,45.86,45.9,45.86,45.89,13400.0,26.3559,26.3789,26.3559,26.3731,13400.0
2012-08-20 12:30:00,45.9,45.9,45.89,45.9,9800.0,26.3789,26.3789,26.3731,26.3789,9800.0
2012-08-20 12:35:00,45.91,45.91,45.88,45.9,19900.0,26.3846,26.3846,26.3674,26.3789,19900.0
2012-08-20 12:40:00,45.9,45.92,45.9,45.91,23400.0,26.3789,26.3904,26.3789,26.3846,23400.0
2012-08-20 12:45:00,45.91,45.92,45.9,45.9,14500.0,26.3846,26.3904,26.3789,26.3789,14500.0
2012-08-20 12:50:00,45.9,45.91,45.88,45.89,28600.0,26.3789,26.3846,26.3674,26.3731,28600.0
2012-08-20 12:55:00,45.89,45.91,45.88,45.9,17100.0,26.3731,26.3846,26.3674,26.3789,17100.0
2012-08-20 13:00:00,45.9,45.91,45.9,45.9,5700.0,26.3789,26.3846,26.3789,26.3789,5700.0
2012-08-20 13:05:00,45.9,45.91,45.89,45.9,10900.0,26.3789,26.3846,26.3731,26.3789,10900.0
2012-08-20 13:10:00,45.89,45.9,45.89,45.9,10700.0,26.3731,26.3789,26.3731,26.3789,10700.0
2012-08-20 13:15:00,45.89,45.9,45.89,45.9,16900.0,26.3731,26.3789,26.3731,26.3789,16900.0
2012-08-20 13:20:00,45.9,45.93,45.9,45.92,38100.0,26.3789,26.3961,26.3789,26.3904,38100.0
2012-08-20 13:25:00,45.92,45.94,45.91,45.94,9300.0,26.3904,26.4019,26.3846,26.4019,9300.0
2012-08-20 13:30:00,45.94,45.94,45.91,45.92,23900.0,26.4019,26.4019,26.3846,26.3904,23900.0
2012-08-20 13:35:00,45.93,45.93,45.91,45.91,22300.0,26.3961,26.3961,26.3846,26.3846,22300.0
2012-08-20 13:40:00,45.91,45.92,45.91,45.91,5600.0,26.3846,26.3904,26.3846,26.3846,5600.0
2012-08-20 13:45:00,45.91,45.92,45.91,45.92,9000.0,26.3846,26.3904,26.3846,26.3904,9000.0
2012-08-20 13:50:00,45.91,45.94,45.91,45.94,52200.0,26.3846,26.4019,26.3846,26.4019,52200.0
2012-08-20 13:55:00,45.94,45.95,45.92,45.92,17100.0,26.4019,26.4076,26.3904,26.3904,17100.0
2012-08-20 14:00:00,45.92,45.94,45.92,45.93,17800.0,26.3904,26.4019,26.3904,26.3961,17800.0
2012-08-20 14:05:00,45.94,45.95,45.92,45.93,19100.0,26.4019,26.4076,26.3904,26.3961,19100.0
2012-08-20 14:10:00,45.92,45.94,45.92,45.94,25400.0,26.3904,26.4019,26.3904,26.4019,25400.0
2012-08-20 14:15:00,45.94,45.94,45.93,45.93,31400.0,26.4019,26.4019,26.3961,26.3961,31400.0
2012-08-20 14:20:00,45.94,45.94,45.92,45.92,18300.0,26.4019,26.4019,26.3904,26.3904,18300.0
2012-08-20 14:25:00,45.93,45.96,45.93,45.95,37700.0,26.3961,26.4133,26.3961,26.4076,37700.0
2012-08-20 14:30:00,45.95,45.97,45.93,45.94,44500.0,26.4076,26.4191,26.3961,26.4019,44500.0
2012-08-20 14:35:00,45.94,45.96,45.93,45.95,26500.0,26.4019,26.4133,26.3961,26.4076,26500.0
2012-08-20 14:40:00,45.94,45.95,45.93,45.94,9300.0,26.4019,26.4076,26.3961,26.4019,9300.0
2012-08-20 14:45:00,45.93,45.94,45.89,45.89,26400.0,26.3961,26.4019,26.3731,26.3731,26400.0
2012-08-20 14:50:00,45.89,45.93,45.89,45.93,30200.0,26.3731,26.3961,26.3731,26.3961,30200.0
2012-08-20 14:55:00,45.93,45.93,45.92,45.93,13200.0,26.3961,26.3961,26.3904,26.3961,13200.0
2012-08-20 15:00:00,45.92,45.93,45.91,45.92,26600.0,26.3904,26.3961,26.3846,26.3904,26600.0
2012-08-20 15:05:00,45.93,45.93,45.91,45.91,21600.0,26.3961,26.3961,26.3846,26.3846,21600.0
2012-08-20 15:10:00,45.92,45.94,45.91,45.94,30300.0,26.3904,26.4019,26.3846,26.4019,30300.0
2012-08-20 15:15:00,45.94,45.94,45.93,45.94,13000.0,26.4019,26.4019,26.3961,26.4019,13000.0
2012-08-20 15:20:00,45.93,45.94,45.9,45.9,39700.0,26.3961,26.4019,26.3789,26.3789,39700.0
2012-08-20 15:25:00,45.9,45.91,45.9,45.9,19500.0,26.3789,26.3846,26.3789,26.3789,19500.0
2012-08-20 15:30:00,45.91,45.91,45.88,45.88,45700.0,26.3846,26.3846,26.3674,26.3674,45700.0
2012-08-20 15:35:00,45.89,45.91,45.88,45.91,64000.0,26.3731,26.3846,26.3674,26.3846,64000.0
2012-08-20 15:40:00,45.91,45.91,45.9,45.91,42000.0,26.3846,26.3846,26.3789,26.3846,42000.0
2012-08-20 15:45:00,45.91,45.95,45.9,45.95,79500.0,26.3846,26.4076,26.3789,26.4076,79500.0
2012-08-20 15:50:00,45.95,45.95,45.91,45.92,88700.0,26.4076,26.4076,26.3846,26.3904,88700.0
2012-08-20 15:55:00,45.92,45.95,45.91,45.95,166500.0,26.3904,26.4076,26.3846,26.4076,166500.0
2012-08-21 09:30:00,45.93,45.93,45.7,45.79,177600.0,26.3961,26.3961,26.2639,26.3156,177600.0
2012-08-21 09:35:00,45.8,45.8,45.57,45.59,45100.0,26.3214,26.3214,26.1892,26.2007,45100.0
2012-08-21 09:40:00,45.57,45.62,45.53,45.6,61000.0,26.1892,26.2179,26.1662,26.2065,61000.0
2012-08-21 09:45:00,45.6,45.64,45.57,45.57,65700.0,26.2065,26.2294,26.1892,26.1892,65700.0
2012-08-21 09:50:00,45.58,45.59,45.52,45.55,50100.0,26.195,26.2007,26.1605,26.1777,50100.0
2012-08-21 09:55:00,45.55,45.6,45.53,45.59,27700.0,26.1777,26.2065,26.1662,26.2007,27700.0
2012-08-21 10:00:00,45.6,45.7,45.6,45.68,49400.0,26.2065,26.2639,26.2065,26.2524,49400.0
2012-08-21 10:05:00,45.69,45.71,45.64,45.65,30500.0,26.2582,26.2697,26.2294,26.2352,30500.0
2012-08-21 10:10:00,45.65,45.69,45.64,45.69,24700.0,26.2352,26.2582,26.2294,26.2582,24700.0
2012-08-21 10:15:00,45.68,45.69,45.62,45.65,59700.0,26.2524,26.2582,26.2179,26.2352,59700.0
2012-08-21 10:20:00,45.65,45.75,45.65,45.72,50600.0,26.2352,26.2927,26.2352,26.2754,50600.0
2012-08-21 10:25:00,45.73,45.75,45.72,45.74,28300.0,26.2812,26.2927,26.2754,26.2869,28300.0
2012-08-21 10:30:00,45.74,45.78,45.73,45.75,52600.0,26.2869,26.3099,26.2812,26.2927,52600.0
2012-08-21 10:35:00,45.75,45.79,45.74,45.79,57600.0,26.2927,26.3156,26.2869,26.3156,57600.0
2012-08-21 10:40:00,45.79,45.8,45.76,45.8,73100.0,26.3156,26.3214,26.2984,26.3214,73100.0
2012-08-21 10:45:00,45.8,45.84,45.8,45.84,49100.0,26.3214,26.3444,26.3214,26.3444,49100.0
2012-08-21 10:50:00,45.84,45.88,45.83,45.87,70000.0,26.3444,26.3674,26.3386,26.3616,70000.0
2012-08-21 10:55:00,45.88,45.94,45.86,45.94,70400.0,26.3674,26.4019,26.3559,26.4019,70400.0
2012-08-21 11:00:00,45.93,45.98,45.93,45.97,35800.0,26.3961,26.4248,26.3961,26.4191,35800.0
2012-08-21 11:05:00,45.97,45.97,45.91,45.91,63900.0,26.4191,26.4191,26.3846,26.3846,63900.0
2012-08-21 11:10:00,45.92,45.94,45.91,45.94,33600.0,26.3904,26.4019,26.3846,26.4019,33600.0
2012-08-21 11:15:00,45.94,45.95,45.9,45.93,73600.0,26.4019,26.4076,26.3789,26.3961,73600.0
2012-08-21 11:20:00,45.93,45.93,45.89,45.92,71500.0,26.3961,26.3961,26.3731,26.3904,71500.0
2012-08-21 11:25:00,45.92,45.93,45.87,45.87,55800.0,26.3904,26.3961,26.3616,26.3616,55800.0
2012-08-21 11:30:00,45.86,45.88,45.84,45.86,57700.0,26.3559,26.3674,26.3444,26.3559,57700.0
2012-08-21 11:35:00,45.85,45.92,45.84,45.88,193400.0,26.3501,26.3904,26.3444,26.3674,193400.0
2012-08-21 11:40:00,45.88,45.89,45.85,45.86,65300.0,26.3674,26.3731,26.3501,26.3559,65300.0
2012-08-21 11:45:00,45.87,45.91,45.87,45.91,28700.0,26.3616,26.3846,26.3616,26.3846,28700.0
2012-08-21 11:50:00,45.91,45.91,45.86,45.87,53600.0,26.3846,26.3846,26.3559,26.3616,53600.0
2012-08-21 11:55:00,45.86,45.87,45.8,45.81,45500.0,26.3559,26.3616,26.3214,26.3271,45500.0
2012-08-21 12:00:00,45.8,45.9,45.8,45.9,79100.0,26.3214,26.3789,26.3214,26.3789,79100.0
2012-08-21 12:05:00,45.9,45.95,45.89,45.94,74500.0,26.3789,26.4076,26.3731,26.4019,74500.0
2012-08-21 12:10:00,45.94,45.94,45.87,45.87,48900.0,26.4019,26.4019,26.3616,26.3616,48900.0
2012-08-21 12:15:00,45.87,45.9,45.84,45.9,53000.0,26.3616,26.3789,26.3444,26.3789,53000.0
2012-08-21 12:20:00,45.9,45.92,45.89,45.92,26400.0,26.3789,26.3904,26.3731,26.3904,26400.0
2012-08-21 12:25:00,45.91,45.92,45.88,45.89,47400.0,26.3846,26.3904,26.3674,26.3731,47400.0
2012-08-21 12:30:00,45.88,45.89,45.82,45.82,43100.0,26.3674,26.3731,26.3329,26.3329,43100.0
2012-08-21 12:35:00,45.82,45.84,45.82,45.84,24400.0,26.3329,26.3444,26.3329,26.3444,24400.0
2012-08-21 12:40:00,45.84,45.88,45.83,45.88,36500.0,26.3444,26.3674,26.3386,26.3674,36500.0
2012-08-21 12:45:00,45.88,45.92,45.87,45.92,44300.0,26.3674,26.3904,26.3616,26.3904,44300.0
2012-08-21 12:50:00,45.92,45.92,45.9,45.92,27000.0,26.3904,26.3904,26.3789,26.3904,27000.0
2012-08-21 12:55:00,45.91,45.92,45.88,45.88,34700.0,26.3846,26.3904,26.3674,26.3674,34700.0
2012-08-21 13:00:00,45.88,45.92,45.88,45.92,37000.0,26.3674,26.3904,26.3674,26.3904,37000.0
2012-08-21 13:05:00,45.92,45.94,45.91,45.94,26000.0,26.3904,26.4019,26.3846,26.4019,26000.0
2012-08-21 13:10:00,45.94,45.94,45.89,45.89,74800.0,26.4019,26.4019,26.3731,26.3731,74800.0
2012-08-21 13:15:00,45.9,45.9,45.84,45.84,43000.0,26.3789,26.3789,26.3444,26.3444,43000.0
2012-08-21 13:20:00,45.84,45.87,45.84,45.87,35500.0,26.3444,26.3616,26.3444,26.3616,35500.0
2012-08-21 13:25:00,45.86,45.87,45.86,45.87,15900.0,26.3559,26.3616,26.3559,26.3616,15900.0
2012-08-21 13:30:00,45.87,45.89,45.86,45.89,43600.0,26.3616,26.3731,26.3559,26.3731,43600.0
2012-08-21 13:35:00,45.89,45.9,45.89,45.9,23400.0,26.3731,26.3789,26.3731,26.3789,23400.0
2012-08-21 13:40:00,45.9,45.94,45.89,45.93,61700.0,26.3789,26.4019,26.3731,26.3961,61700.0
2012-08-21 13:45:00,45.93,45.95,45.93,45.95,37400.0,26.3961,26.4076,26.3961,26.4076,37400.0
2012-08-21 13:50:00,45.95,45.97,45.94,45.97,29500.0,26.4076,26.4191,26.4019,26.4191,29500.0
2012-08-21 13:55:00,45.96,45.97,45.93,45.94,59900.0,26.4133,26.4191,26.3961,26.4019,59900.0
2012-08-21 14:00:00,45.93,45.93,45.91,45.92,37200.0,26.3961,26.3961,26.3846,26.3904,37200.0
2012-08-21 14:05:00,45.92,45.94,45.91,45.93,42300.0,26.3904,26.4019,26.3846,26.3961,42300.0
2012-08-21 14:10:00,45.93,45.95,45.93,45.93,59900.0,26.3961,26.4076,26.3961,26.3961,59900.0
2012-08-21 14:15:00,45.93,45.94,45.93,45.93,17700.0,26.3961,26.4019,26.3961,26.3961,17700.0
2012-08-21 14:20:00,45.93,45.94,45.93,45.93,59300.0,26.3961,26.4019,26.3961,26.3961,59300.0
2012-08-21 14:25:00,45.93,45.94,45.9,45.9,56500.0,26.3961,26.4019,26.3789,26.3789,56500.0
2012-08-21 14:30:00,45.9,45.91,45.88,45.91,62100.0,26.3789,26.3846,26.3674,26.3846,62100.0
2012-08-21 14:35:00,45.91,45.94,45.9,45.93,64500.0,26.3846,26.4019,26.3789,26.3961,64500.0
2012-08-21 14:40:00,45.94,45.94,45.92,45.93,51900.0,26.4019,26.4019,26.3904,26.3961,51900.0
2012-08-21 14:45:00,45.92,45.94,45.92,45.93,32700.0,26.3904,26.4019,26.3904,26.3961,32700.0
2012-08-21 14:50:00,45.94,45.94,45.91,45.91,61200.0,26.4019,26.4019,26.3846,26.3846,61200.0
2012-08-21 14:55:00,45.91,45.93,45.91,45.93,52100.0,26.3846,26.3961,26.3846,26.3961,52100.0
2012-08-21 15:00:00,45.92,45.93,45.92,45.93,77200.0,26.3904,26.3961,26.3904,26.3961,77200.0
2012-08-21 15:05:00,45.93,45.93,45.92,45.93,49700.0,26.3961,26.3961,26.3904,26.3961,49700.0
2012-08-21 15:10:00,45.92,45.93,45.92,45.92,73400.0,26.3904,26.3961,26.3904,26.3904,73400.0
2012-08-21 15:15:00,45.92,45.93,45.88,45.92,72100.0,26.3904,26.3961,26.3674,26.3904,72100.0
2012-08-21 15:20:00,45.92,45.94,45.91,45.94,49400.0,26.3904,26.4019,26.3846,26.4019,49400.0
2012-08-21 15:25:00,45.94,45.94,45.91,45.93,54700.0,26.4019,26.4019,26.3846,26.3961,54700.0
2012-08-21 15:30:00,45.93,45.93,45.83,45.84,93700.0,26.3961,26.3961,26.3386,26.3444,93700.0
2012-08-21 15:35:00,45.83,45.84,45.81,45.82,51100.0,26.3386,26.3444,26.3271,26.3329,51100.0
2012-08-21 15:40:00,45.81,45.84,45.81,45.83,87700.0,26.3271,26.3444,26.3271,26.3386,87700.0
2012-08-21 15:45:00,45.84,45.88,45.84,45.87,147600.0,26.3444,26.3674,26.3444,26.3616,147600.0
2012-08-21 15:50:00,45.86,45.87,45.83,45.83,118900.0,26.3559,26.3616,26.3386,26.3386,118900.0
2012-08-21 15:55:00,45.83,45.84,45.81,45.82,178100.0,26.3386,26.3444,26.3271,26.3329,178100.0
2012-08-22 09:30:00,45.63,45.88,45.63,45.8,50200.0,26.2237,26.3674,26.2237,26.3214,50200.0
2012-08-22 09:35:00,45.77,45.81,45.76,45.79,22300.0,26.3042,26.3271,26.2984,26.3156,22300.0
2012-08-22 09:40:00,45.81,45.94,45.8,45.93,35400.0,26.3271,26.4019,26.3214,26.3961,35400.0
2012-08-22 09:45:00,45.93,45.94,45.86,45.93,110900.0,26.3961,26.4019,26.3559,26.3961,110900.0
2012-08-22 09:50:00,45.93,45.93,45.84,45.88,40700.0,26.3961,26.3961,26.3444,26.3674,40700.0
2012-08-22 09:55:00,45.89,45.91,45.85,45.86,23200.0,26.3731,26.3846,26.3501,26.3559,23200.0
2012-08-22 10:00:00,45.85,45.88,45.83,45.83,33700.0,26.3501,26.3674,26.3386,26.3386,33700.0
2012-08-22 10:05:00,45.82,45.87,45.82,45.85,37200.0,26.3329,26.3616,26.3329,26.3501,37200.0
2012-08-22 10:10:00,45.86,45.87,45.83,45.86,62300.0,26.3559,26.3616,26.3386,26.3559,62300.0
2012-08-22 10:15:00,45.86,45.9,45.84,45.89,52200.0,26.3559,26.3789,26.3444,26.3731,52200.0
2012-08-22 10:20:00,45.89,45.92,45.86,45.86,31300.0,26.3731,26.3904,26.3559,26.3559,31300.0
2012-08-22 10:25:00,45.86,45.88,45.85,45.88,42000.0,26.3559,26.3674,26.3501,26.3674,42000.0
2012-08-22 10:30:00,45.88,45.89,45.86,45.87,54600.0,26.3674,26.3731,26.3559,26.3616,54600.0
2012-08-22 10:35:00,45.86,45.86,45.83,45.83,42600.0,26.3559,26.3559,26.3386,26.3386,42600.0
2012-08-22 10:40:00,45.83,45.89,45.83,45.89,66600.0,26.3386,26.3731,26.3386,26.3731,66600.0
2012-08-22 10:45:00,45.89,45.9,45.84,45.84,57800.0,26.3731,26.3789,26.3444,26.3444,57800.0
2012-08-22 10:50:00,45.84,45.85,45.81,45.84,44400.0,26.3444,26.3501,26.3271,26.3444,44400.0
2012-08-22 10:55:00,45.84,45.84,45.81,45.82,64300.0,26.3444,26.3444,26.3271,26.3329,64300.0
2012-08-22 11:00:00,45.81,45.86,45.8,45.86,96500.0,26.3271,26.3559,26.3214,26.3559,96500.0
2012-08-22 11:05:00,45.86,45.88,45.84,45.85,42600.0,26.3559,26.3674,26.3444,26.3501,42600.0
2012-08-22 11:10:00,45.84,45.91,45.82,45.91,67000.0,26.3444,26.3846,26.3329,26.3846,67000.0
2012-08-22 11:15:00,45.9,45.93,45.89,45.91,45300.0,26.3789,26.3961,26.3731,26.3846,45300.0
2012-08-22 11:20:00,45.9,45.91,45.87,45.9,51600.0,26.3789,26.3846,26.3616,26.3789,51600.0
2012-08-22 11:25:00,45.91,45.91,45.89,45.89,47000.0,26.3846,26.3846,26.3731,26.3731,47000.0
2012-08-22 11:30:00,45.9,45.9,45.88,45.89,32800.0,26.3789,26.3789,26.3674,26.3731,32800.0
2012-08-22 11:35:00,45.89,45.9,45.87,45.88,33100.0,26.3731,26.3789,26.3616,26.3674,33100.0
2012-08-22 11:40:00,45.88,45.91,45.87,45.9,42100.0,26.3674,26.3846,26.3616,26.3789,42100.0
2012-08-22 11:45:00,45.9,45.93,45.89,45.92,31200.0,26.3789,26.3961,26.3731,26.3904,31200.0
2012-08-22 11:50:00,45.91,45.91,45.84,45.85,45700.0,26.3846,26.3846,26.3444,26.3501,45700.0
2012-08-22 11:55:00,45.85,45.86,45.84,45.85,20900.0,26.3501,26.3559,26.3444,26.3501,20900.0
2012-08-22 12:00:00,45.85,45.88,45.85,45.88,30500.0,26.3501,26.3674,26.3501,26.3674,30500.0
2012-08-22 12:05:00,45.88,45.88,45.87,45.87,30300.0,26.3674,26.3674,26.3616,26.3616,30300.0
2012-08-22 12:10:00,45.88,45.89,45.87,45.88,52000.0,26.3674,26.3731,26.3616,26.3674,52000.0
2012-08-22 12:15:00,45.88,45.93,45.88,45.93,36800.0,26.3674,26.3961,26.3674,26.3961,36800.0
2012-08-22 12:20:00,45.92,45.97,45.92,45.96,39100.0,26.3904,26.4191,26.3904,26.4133,39100.0
2012-08-22 12:25:00,45.96,45.96,45.92,45.92,44200.0,26.4133,26.4133,26.3904,26.3904,44200.0
2012-08-22 12:30:00,45.92,45.92,45.88,45.9,54400.0,26.3904,26.3904,26.3674,26.3789,54400.0
2012-08-22 12:35:00,45.91,45.94,45.9,45.94,30300.0,26.3846,26.4019,26.3789,26.4019,30300.0
2012-08-22 12:40:00,45.94,45.96,45.91,45.91,48900.0,26.4019,26.4133,26.3846,26.3846,48900.0
2012-08-22 12:45:00,45.91,45.91,45.9,45.9,15400.0,26.3846,26.3846,26.3789,26.3789,15400.0
2012-08-22 12:50:00,45.91,45.92,45.9,45.92,28100.0,26.3846,26.3904,26.3789,26.3904,28100.0
2012-08-22 12:55:00,45.92,45.94,45.91,45.93,37300.0,26.3904,26.4019,26.3846,26.3961,37300.0
2012-08-22 13:00:00,45.92,45.92,45.9,45.9,24300.0,26.3904,26.3904,26.3789,26.3789,24300.0
2012-08-22 13:05:00,45.9,45.91,45.89,45.9,40700.0,26.3789,26.3846,26.3731,26.3789,40700.0
2012-08-22 13:10:00,45.89,45.92,45.89,45.92,34500.0,26.3731,26.3904,26.3731,26.3904,34500.0
2012-08-22 13:15:00,45.92,45.93,45.91,45.93,79900.0,26.3904,26.3961,26.3846,26.3961,79900.0
2012-08-22 13:20:00,45.93,45.98,45.92,45.96,85000.0,26.3961,26.4248,26.3904,26.4133,85000.0
2012-08-22 13:25:00,45.97,45.97,45.95,45.95,57300.0,26.4191,26.4191,26.4076,26.4076,57300.0
2012-08-22 13:30:00,45.95,45.98,45.95,45.98,44800.0,26.4076,26.4248,26.4076,26.4248,44800.0
2012-08-22 13:35:00,45.98,46.0,45.97,45.98,74800.0,26.4248,26.4363,26.4191,26.4248,74800.0
2012-08-22 13:40:00,45.99,45.99,45.98,45.99,26500.0,26.4306,26.4306,26.4248,26.4306,26500.0
2012-08-22 13:45:00,45.98,46.0,45.98,46.0,47400.0,26.4248,26.4363,26.4248,26.4363,47400.0
2012-08-22 13:50:00,46.0,46.0,45.99,45.99,21400.0,26.4363,26.4363,26.4306,26.4306,21400.0
2012-08-22 13:55:00,46.0,46.0,45.99,46.0,61100.0,26.4363,26.4363,26.4306,26.4363,61100.0
2012-08-22 14:00:00,46.0,46.07,45.99,46.06,131200.0,26.4363,26.4766,26.4306,26.4708,131200.0
2012-08-22 14:05:00,46.05,46.06,46.01,46.02,76700.0,26.4651,26.4708,26.4421,26.4478,76700.0
2012-08-22 14:10:00,46.02,46.05,46.01,46.01,91400.0,26.4478,26.4651,26.4421,26.4421,91400.0
2012-08-22 14:15:00,46.01,46.05,46.01,46.04,75200.0,26.4421,26.4651,26.4421,26.4593,75200.0
2012-08-22 14:20:00,46.04,46.04,45.96,45.97,97400.0,26.4593,26.4593,26.4133,26.4191,97400.0
2012-08-22 14:25:00,45.97,45.99,45.96,45.99,42200.0,26.4191,26.4306,26.4133,26.4306,42200.0
2012-08-22 14:30:00,45.98,46.06,45.98,46.05,95400.0,26.4248,26.4708,26.4248,26.4651,95400.0
2012-08-22 14:35:00,46.06,46.1,46.04,46.04,66700.0,26.4708,26.4938,26.4593,26.4593,66700.0
2012-08-22 14:40:00,46.04,46.07,46.04,46.07,42100.0,26.4593,26.4766,26.4593,26.4766,42100.0
2012-08-22 14:45:00,46.07,46.1,46.06,46.08,92700.0,26.4766,26.4938,26.4708,26.4823,92700.0
2012-08-22 14:50:00,46.08,46.11,46.06,46.11,81500.0,26.4823,26.4996,26.4708,26.4996,81500.0
2012-08-22 14:55:00,46.11,46.12,46.08,46.08,83900.0,26.4996,26.5053,26.4823,26.4823,83900.0
2012-08-22 15:00:00,46.08,46.11,46.08,46.1,85700.0,26.4823,26.4996,26.4823,26.4938,85700.0
2012-08-22 15:05:00,46.1,46.11,46.1,46.11,40900.0,26.4938,26.4996,26.4938,26.4996,40900.0
2012-08-22 15:10:00,46.11,46.11,46.1,46.11,48700.0,26.4996,26.4996,26.4938,26.4996,48700.0
2012-08-22 15:15:00,46.11,46.11,46.1,46.11,54800.0,26.4996,26.4996,26.4938,26.4996,54800.0
2012-08-22 15:20:00,46.11,46.11,46.1,46.11,62000.0,26.4996,26.4996,26.4938,26.4996,62000.0
2012-08-22 15:25:00,46.11,46.12,46.1,46.11,56000.0,26.4996,26.5053,26.4938,26.4996,56000.0
2012-08-22 15:30:00,46.11,46.12,46.1,46.1,109300.0,26.4996,26.5053,26.4938,26.4938,109300.0
2012-08-22 15:35:00,46.1,46.14,46.1,46.13,132100.0,26.4938,26.5168,26.4938,26.511,132100.0
2012-08-22 15:40:00,46.14,46.18,46.13,46.17,167500.0,26.5168,26.5398,26.511,26.534,167500.0
2012-08-22 15:45:00,46.16,46.17,46.14,46.15,139500.0,26.5283,26.534,26.5168,26.5225,139500.0
2012-08-22 15:50:00,46.15,46.17,46.15,46.16,192200.0,26.5225,26.534,26.5225,26.5283,192200.0
2012-08-22 15:55:00,46.16,46.17,46.09,46.09,214400.0,26.5283,26.534,26.4881,26.4881,214400.0
2012-08-23 09:30:00,45.91,45.96,45.78,45.88,107000.0,26.3846,26.4133,26.3099,26.3674,107000.0
2012-08-23 09:35:00,45.88,45.9,45.85,45.89,31100.0,26.3674,26.3789,26.3501,26.3731,31100.0
2012-08-23 09:40:00,45.89,45.92,45.8,45.88,59700.0,26.3731,26.3904,26.3214,26.3674,59700.0
2012-08-23 09:45:00,45.87,45.94,45.77,45.92,125100.0,26.3616,26.4019,26.3042,26.3904,125100.0
2012-08-23 09:50:00,45.92,45.96,45.82,45.82,29900.0,26.3904,26.4133,26.3329,26.3329,29900.0
2012-08-23 09:55:00,45.82,45.91,45.8,45.84,77000.0,26.3329,26.3846,26.3214,26.3444,77000.0
2012-08-23 10:00:00,45.84,45.87,45.8,45.8,33200.0,26.3444,26.3616,26.3214,26.3214,33200.0
2012-08-23 10:05:00,45.81,45.9,45.8,45.87,61300.0,26.3271,26.3789,26.3214,26.3616,61300.0
2012-08-23 10:10:00,45.87,45.9,45.84,45.89,39900.0,26.3616,26.3789,26.3444,26.3731,39900.0
2012-08-23 10:15:00,45.89,45.91,45.78,45.78,42500.0,26.3731,26.3846,26.3099,26.3099,42500.0
2012-08-23 10:20:00,45.78,45.81,45.77,45.79,40900.0,26.3099,26.3271,26.3042,26.3156,40900.0
2012-08-23 10:25:00,45.79,45.8,45.77,45.8,52800.0,26.3156,26.3214,26.3042,26.3214,52800.0
2012-08-23 10:30:00,45.8,45.87,45.79,45.8,54000.0,26.3214,26.3616,26.3156,26.3214,54000.0
2012-08-23 10:35:00,45.8,45.82,45.78,45.79,27800.0,26.3214,26.3329,26.3099,26.3156,27800.0
2012-08-23 10:40:00,45.79,45.83,45.78,45.78,25200.0,26.3156,26.3386,26.3099,26.3099,25200.0
2012-08-23 10:45:00,45.79,45.8,45.75,45.77,40600.0,26.3156,26.3214,26.2927,26.3042,40600.0
2012-08-23 10:50:00,45.77,45.8,45.73,45.75,29500.0,26.3042,26.3214,26.2812,26.2927,29500.0
2012-08-23 10:55:00,45.75,45.77,45.74,45.77,21100.0,26.2927,26.3042,26.2869,26.3042,21100.0
2012-08-23 11:00:00,45.77,45.78,45.73,45.74,20800.0,26.3042,26.3099,26.2812,26.2869,20800.0
2012-08-23 11:05:00,45.74,45.77,45.7,45.72,37600.0,26.2869,26.3042,26.2639,26.2754,37600.0
2012-08-23 11:10:00,45.72,45.74,45.7,45.7,29300.0,26.2754,26.2869,26.2639,26.2639,29300.0
2012-08-23 11:15:00,45.71,45.73,45.68,45.72,30100.0,26.2697,26.2812,26.2524,26.2754,30100.0
2012-08-23 11:20:00,45.73,45.74,45.71,45.72,42700.0,26.2812,26.2869,26.2697,26.2754,42700.0
2012-08-23 11:25:00,45.72,45.76,45.72,45.72,26000.0,26.2754,26.2984,26.2754,26.2754,26000.0
2012-08-23 11:30:00,45.72,45.72,45.66,45.69,120000.0,26.2754,26.2754,26.2409,26.2582,120000.0
2012-08-23 11:35:00,45.69,45.72,45.69,45.71,34800.0,26.2582,26.2754,26.2582,26.2697,34800.0
2012-08-23 11:40:00,45.71,45.76,45.7,45.76,69400.0,26.2697,26.2984,26.2639,26.2984,69400.0
2012-08-23 11:45:00,45.76,45.78,45.75,45.77,18000.0,26.2984,26.3099,26.2927,26.3042,18000.0
2012-08-23 11:50:00,45.78,45.79,45.77,45.78,17700.0,26.3099,26.3156,26.3042,26.3099,17700.0
2012-08-23 11:55:00,45.78,45.79,45.78,45.79,9900.0,26.3099,26.3156,26.3099,26.3156,9900.0
2012-08-23 12:00:00,45.79,45.8,45.75,45.75,34500.0,26.3156,26.3214,26.2927,26.2927,34500.0
2012-08-23 12:05:00,45.76,45.76,45.71,45.71,48400.0,26.2984,26.2984,26.2697,26.2697,48400.0
2012-08-23 12:10:00,45.72,45.73,45.7,45.71,34200.0,26.2754,26.2812,26.2639,26.2697,34200.0
2012-08-23 12:15:00,45.72,45.75,45.7,45.75,20200.0,26.2754,26.2927,26.2639,26.2927,20200.0
2012-08-23 12:20:00,45.75,45.76,45.71,45.74,42800.0,26.2927,26.2984,26.2697,26.2869,42800.0
2012-08-23 12:25:00,45.75,45.75,45.73,45.74,9900.0,26.2927,26.2927,26.2812,26.2869,9900.0
2012-08-23 12:30:00,45.74,45.76,45.74,45.74,20300.0,26.2869,26.2984,26.2869,26.2869,20300.0
2012-08-23 12:35:00,45.75,45.75,45.71,45.72,24400.0,26.2927,26.2927,26.2697,26.2754,24400.0
2012-08-23 12:40:00,45.71,45.72,45.7,45.7,14300.0,26.2697,26.2754,26.2639,26.2639,14300.0
2012-08-23 12:45:00,45.7,45.72,45.68,45.69,26000.0,26.2639,26.2754,26.2524,26.2582,26000.0
2012-08-23 12:50:00,45.68,45.69,45.66,45.67,26400.0,26.2524,26.2582,26.2409,26.2467,26400.0
2012-08-23 12:55:00,45.67,45.69,45.66,45.68,34000.0,26.2467,26.2582,26.2409,26.2524,34000.0
2012-08-23 13:00:00,45.68,45.69,45.6,45.61,63500.0,26.2524,26.2582,26.2065,26.2122,63500.0
2012-08-23 13:05:00,45.6,45.61,45.58,45.6,31900.0,26.2065,26.2122,26.195,26.2065,31900.0
2012-08-23 13:10:00,45.61,45.63,45.56,45.59,32100.0,26.2122,26.2237,26.1835,26.2007,32100.0
2012-08-23 13:15:00,45.59,45.59,45.55,45.57,36300.0,26.2007,26.2007,26.1777,26.1892,36300.0
2012-08-23 13:20:00,45.56,45.59,45.55,45.55,21500.0,26.1835,26.2007,26.1777,26.1777,21500.0
2012-08-23 13:25:00,45.56,45.61,45.54,45.59,52400.0,26.1835,26.2122,26.172,26.2007,52400.0
2012-08-23 13:30:00,45.59,45.63,45.59,45.61,32600.0,26.2007,26.2237,26.2007,26.2122,32600.0
2012-08-23 13:35:00,45.62,45.63,45.56,45.59,39800.0,26.2179,26.2237,26.1835,26.2007,39800.0
2012-08-23 13:40:00,45.6,45.62,45.59,45.61,17000.0,26.2065,26.2179,26.2007,26.2122,17000.0
2012-08-23 13:45:00,45.61,45.61,45.59,45.61,16600.0,26.2122,26.2122,26.2007,26.2122,16600.0
2012-08-23 13:50:00,45.6,45.61,45.57,45.59,32400.0,26.2065,26.2122,26.1892,26.2007,32400.0
2012-08-23 13:55:00,45.59,45.6,45.57,45.58,22500.0,26.2007,26.2065,26.1892,26.195,22500.0
2012-08-23 14:00:00,45.58,45.61,45.58,45.59,114200.0,26.195,26.2122,26.195,26.2007,114200.0
2012-08-23 14:05:00,45.6,45.63,45.59,45.63,23100.0,26.2065,26.2237,26.2007,26.2237,23100.0
2012-08-23 14:10:00,45.63,45.65,45.62,45.65,13000.0,26.2237,26.2352,26.2179,26.2352,13000.0
2012-08-23 14:15:00,45.65,45.67,45.62,45.63,38700.0,26.2352,26.2467,26.2179,26.2237,38700.0
2012-08-23 14:20:00,45.64,45.64,45.62,45.63,29200.0,26.2294,26.2294,26.2179,26.2237,29200.0
2012-08-23 14:25:00,45.64,45.64,45.61,45.61,30100.0,26.2294,26.2294,26.2122,26.2122,30100.0
2012-08-23 14:30:00,45.61,45.62,45.59,45.61,45100.0,26.2122,26.2179,26.2007,26.2122,45100.0
2012-08-23 14:35:00,45.6,45.63,45.59,45.59,43500.0,26.2065,26.2237,26.2007,26.2007,43500.0
2012-08-23 14:40:00,45.59,45.62,45.58,45.58,31000.0,26.2007,26.2179,26.195,26.195,31000.0
2012-08-23 14:45:00,45.59,45.61,45.58,45.59,64000.0,26.2007,26.2122,26.195,26.2007,64000.0
2012-08-23 14:50:00,45.6,45.6,45.58,45.58,26900.0,26.2065,26.2065,26.195,26.195,26900.0
2012-08-23 14:55:00,45.58,45.58,45.55,45.57,25600.0,26.195,26.195,26.1777,26.1892,25600.0
2012-08-23 15:00:00,45.56,45.57,45.56,45.57,21200.0,26.1835,26.1892,26.1835,26.1892,21200.0
2012-08-23 15:05:00,45.58,45.59,45.56,45.56,56800.0,26.195,26.2007,26.1835,26.1835,56800.0
2012-08-23 15:10:00,45.57,45.58,45.55,45.55,42900.0,26.1892,26.195,26.1777,26.1777,42900.0
2012-08-23 15:15:00,45.56,45.57,45.55,45.55,43200.0,26.1835,26.1892,26.1777,26.1777,43200.0
2012-08-23 15:20:00,45.55,45.55,45.52,45.54,50100.0,26.1777,26.1777,26.1605,26.172,50100.0
2012-08-23 15:25:00,45.54,45.56,45.52,45.55,47100.0,26.172,26.1835,26.1605,26.1777,47100.0
2012-08-23 15:30:00,45.55,45.56,45.53,45.54,49000.0,26.1777,26.1835,26.1662,26.172,49000.0
2012-08-23 15:35:00,45.54,45.56,45.53,45.54,81800.0,26.172,26.1835,26.1662,26.172,81800.0
2012-08-23 15:40:00,45.54,45.6,45.54,45.58,60600.0,26.172,26.2065,26.172,26.195,60600.0
2012-08-23 15:45:00,45.59,45.61,45.56,45.57,81600.0,26.2007,26.2122,26.1835,26.1892,81600.0
2012-08-23 15:50:00,45.57,45.58,45.54,45.54,91300.0,26.1892,26.195,26.172,26.172,91300.0
2012-08-23 15:55:00,45.55,45.59,45.54,45.59,279300.0,26.1777,26.2007,26.172,26.2007,279300.0
2012-08-24 09:30:00,45.53,45.72,45.5,45.72,99700.0,26.1662,26.2754,26.149,26.2754,99700.0
2012-08-24 09:35:00,45.72,45.72,45.65,45.69,26000.0,26.2754,26.2754,26.2352,26.2582,26000.0
2012-08-24 09:40:00,45.69,45.71,45.61,45.61,22400.0,26.2582,26.2697,26.2122,26.2122,22400.0
2012-08-24 09:45:00,45.6,45.6,45.55,45.57,31400.0,26.2065,26.2065,26.1777,26.1892,31400.0
2012-08-24 09:50:00,45.56,45.61,45.56,45.59,30600.0,26.1835,26.2122,26.1835,26.2007,30600.0
2012-08-24 09:55:00,45.6,45.61,45.59,45.6,20900.0,26.2065,26.2122,26.2007,26.2065,20900.0
2012-08-24 10:00:00,45.6,45.61,45.57,45.6,23600.0,26.2065,26.2122,26.1892,26.2065,23600.0
2012-08-24 10:05:00,45.6,45.63,45.54,45.54,41600.0,26.2065,26.2237,26.172,26.172,41600.0
2012-08-24 10:10:00,45.56,45.61,45.56,45.59,37100.0,26.1835,26.2122,26.1835,26.2007,37100.0
2012-08-24 10:15:00,45.59,45.63,45.59,45.6,53100.0,26.2007,26.2237,26.2007,26.2065,53100.0
2012-08-24 10:20:00,45.6,45.67,45.6,45.66,30300.0,26.2065,26.2467,26.2065,26.2409,30300.0
2012-08-24 10:25:00,45.66,45.72,45.66,45.71,27900.0,26.2409,26.2754,26.2409,26.2697,27900.0
2012-08-24 10:30:00,45.7,45.71,45.68,45.68,23700.0,26.2639,26.2697,26.2524,26.2524,23700.0
2012-08-24 10:35:00,45.69,45.71,45.69,45.7,67800.0,26.2582,26.2697,26.2582,26.2639,67800.0
2012-08-24 10:40:00,45.7,45.7,45.68,45.69,26800.0,26.2639,26.2639,26.2524,26.2582,26800.0
2012-08-24 10:45:00,45.69,45.72,45.68,45.72,12900.0,26.2582,26.2754,26.2524,26.2754,12900.0
2012-08-24 10:50:00,45.72,45.78,45.72,45.78,21800.0,26.2754,26.3099,26.2754,26.3099,21800.0
2012-08-24 10:55:00,45.78,45.79,45.74,45.74,21000.0,26.3099,26.3156,26.2869,26.2869,21000.0
2012-08-24 11:00:00,45.73,45.73,45.71,45.71,17200.0,26.2812,26.2812,26.2697,26.2697,17200.0
2012-08-24 11:05:00,45.72,45.75,45.71,45.74,15900.0,26.2754,26.2927,26.2697,26.2869,15900.0
2012-08-24 11:10:00,45.74,45.8,45.74,45.79,25700.0,26.2869,26.3214,26.2869,26.3156,25700.0
2012-08-24 11:15:00,45.79,45.81,45.78,45.78,70200.0,26.3156,26.3271,26.3099,26.3099,70200.0
2012-08-24 11:20:00,45.78,45.81,45.78,45.79,29400.0,26.3099,26.3271,26.3099,26.3156,29400.0
2012-08-24 11:25:00,45.79,45.81,45.78,45.8,20200.0,26.3156,26.3271,26.3099,26.3214,20200.0
2012-08-24 11:30:00,45.8,45.83,45.79,45.82,17100.0,26.3214,26.3386,26.3156,26.3329,17100.0
2012-08-24 11:35:00,45.82,45.82,45.8,45.8,11200.0,26.3329,26.3329,26.3214,26.3214,11200.0
2012-08-24 11:40:00,45.8,45.8,45.78,45.79,12400.0,26.3214,26.3214,26.3099,26.3156,12400.0
2012-08-24 11:45:00,45.79,45.84,45.79,45.84,17100.0,26.3156,26.3444,26.3156,26.3444,17100.0
2012-08-24 11:50:00,45.83,45.85,45.81,45.83,46700.0,26.3386,26.3501,26.3271,26.3386,46700.0
2012-08-24 11:55:00,45.83,45.87,45.83,45.86,24500.0,26.3386,26.3616,26.3386,26.3559,24500.0
2012-08-24 12:00:00,45.85,45.85,45.83,45.84,28900.0,26.3501,26.3501,26.3386,26.3444,28900.0
2012-08-24 12:05:00,45.84,45.86,45.84,45.86,24900.0,26.3444,26.3559,26.3444,26.3559,24900.0
2012-08-24 12:10:00,45.85,45.86,45.84,45.84,13000.0,26.3501,26.3559,26.3444,26.3444,13000.0
2012-08-24 12:15:00,45.84,45.85,45.83,45.83,18700.0,26.3444,26.3501,26.3386,26.3386,18700.0
2012-08-24 12:20:00,45.84,45.86,45.83,45.85,17700.0,26.3444,26.3559,26.3386,26.3501,17700.0
2012-08-24 12:25:00,45.86,45.86,45.85,45.86,11100.0,26.3559,26.3559,26.3501,26.3559,11100.0
2012-08-24 12:30:00,45.86,45.86,45.84,45.85,28800.0,26.3559,26.3559,26.3444,26.3501,28800.0
2012-08-24 12:35:00,45.85,45.85,45.83,45.83,11800.0,26.3501,26.3501,26.3386,26.3386,11800.0
2012-08-24 12:40:00,45.84,45.84,45.83,45.83,6200.0,26.3444,26.3444,26.3386,26.3386,6200.0
2012-08-24 12:45:00,45.84,45.87,45.84,45.86,24700.0,26.3444,26.3616,26.3444,26.3559,24700.0
2012-08-24 12:50:00,45.85,45.86,45.85,45.86,10900.0,26.3501,26.3559,26.3501,26.3559,10900.0
2012-08-24 12:55:00,45.86,45.87,45.83,45.83,27700.0,26.3559,26.3616,26.3386,26.3386,27700.0
2012-08-24 13:00:00,45.84,45.84,45.82,45.83,17200.0,26.3444,26.3444,26.3329,26.3386,17200.0
2012-08-24 13:05:00,45.84,45.85,45.83,45.85,14600.0,26.3444,26.3501,26.3386,26.3501,14600.0
2012-08-24 13:10:00,45.85,45.85,45.82,45.82,23400.0,26.3501,26.3501,26.3329,26.3329,23400.0
2012-08-24 13:15:00,45.83,45.83,45.8,45.8,17500.0,26.3386,26.3386,26.3214,26.3214,17500.0
2012-08-24 13:20:00,45.8,45.82,45.8,45.82,24500.0,26.3214,26.3329,26.3214,26.3329,24500.0
2012-08-24 13:25:00,45.82,45.84,45.82,45.84,12000.0,26.3329,26.3444,26.3329,26.3444,12000.0
2012-08-24 13:30:00,45.83,45.85,45.83,45.85,23200.0,26.3386,26.3501,26.3386,26.3501,23200.0
2012-08-24 13:35:00,45.85,45.86,45.84,45.86,19200.0,26.3501,26.3559,26.3444,26.3559,19200.0
2012-08-24 13:40:00,45.85,45.87,45.85,45.85,14400.0,26.3501,26.3616,26.3501,26.3501,14400.0
2012-08-24 13:45:00,45.86,45.88,45.85,45.86,43900.0,26.3559,26.3674,26.3501,26.3559,43900.0
2012-08-24 13:50:00,45.85,45.87,45.85,45.86,14500.0,26.3501,26.3616,26.3501,26.3559,14500.0
2012-08-24 13:55:00,45.86,45.87,45.85,45.86,26700.0,26.3559,26.3616,26.3501,26.3559,26700.0
2012-08-24 14:00:00,45.86,45.86,45.84,45.84,16900.0,26.3559,26.3559,26.3444,26.3444,16900.0
2012-08-24 14:05:00,45.84,45.85,45.83,45.83,32500.0,26.3444,26.3501,26.3386,26.3386,32500.0
2012-08-24 14:10:00,45.83,45.84,45.83,45.83,7400.0,26.3386,26.3444,26.3386,26.3386,7400.0
2012-08-24 14:15:00,45.84,45.85,45.82,45.84,34400.0,26.3444,26.3501,26.3329,26.3444,34400.0
2012-08-24 14:20:00,45.84,45.86,45.84,45.86,21700.0,26.3444,26.3559,26.3444,26.3559,21700.0
2012-08-24 14:25:00,45.86,45.86,45.85,45.85,7500.0,26.3559,26.3559,26.3501,26.3501,7500.0
2012-08-24 14:30:00,45.85,45.86,45.83,45.83,25000.0,26.3501,26.3559,26.3386,26.3386,25000.0
2012-08-24 14:35:00,45.84,45.84,45.8,45.81,35800.0,26.3444,26.3444,26.3214,26.3271,35800.0
2012-08-24 14:40:00,45.81,45.85,45.81,45.83,24700.0,26.3271,26.3501,26.3271,26.3386,24700.0
2012-08-24 14:45:00,45.83,45.83,45.8,45.8,12800.0,26.3386,26.3386,26.3214,26.3214,12800.0
2012-08-24 14:50:00,45.8,45.81,45.78,45.8,39100.0,26.3214,26.3271,26.3099,26.3214,39100.0
2012-08-24 14:55:00,45.8,45.82,45.8,45.82,13300.0,26.3214,26.3329,26.3214,26.3329,13300.0
2012-08-24 15:00:00,45.82,45.83,45.81,45.81,25300.0,26.3329,26.3386,26.3271,26.3271,25300.0
2012-08-24 15:05:00,45.81,45.82,45.81,45.81,16100.0,26.3271,26.3329,26.3271,26.3271,16100.0
2012-08-24 15:10:00,45.81,45.83,45.81,45.83,21800.0,26.3271,26.3386,26.3271,26.3386,21800.0
2012-08-24 15:15:00,45.83,45.83,45.81,45.83,31500.0,26.3386,26.3386,26.3271,26.3386,31500.0
2012-08-24 15:20:00,45.83,45.83,45.81,45.81,38900.0,26.3386,26.3386,26.3271,26.3271,38900.0
2012-08-24 15:25:00,45.81,45.84,45.81,45.83,29100.0,26.3271,26.3444,26.3271,26.3386,29100.0
2012-08-24 15:30:00,45.83,45.84,45.83,45.83,14500.0,26.3386,26.3444,26.3386,26.3386,14500.0
2012-08-24 15:35:00,45.83,45.85,45.8,45.85,74600.0,26.3386,26.3501,26.3214,26.3501,74600.0
2012-08-24 15:40:00,45.85,45.88,45.84,45.88,36800.0,26.3501,26.3674,26.3444,26.3674,36800.0
2012-08-24 15:45:00,45.88,45.93,45.88,45.92,77100.0,26.3674,26.3961,26.3674,26.3904,77100.0
2012-08-24 15:50:00,45.92,45.92,45.87,45.89,66000.0,26.3904,26.3904,26.3616,26.3731,66000.0
2012-08-24 15:55:00,45.89,45.89,45.85,45.87,147900.0,26.3731,26.3731,26.3501,26.3616,147900.0
2012-08-27 09:30:00,45.91,46.0,45.85,45.99,61800.0,26.3846,26.4363,26.3501,26.4306,61800.0
2012-08-27 09:35:00,45.99,46.07,45.95,46.06,36800.0,26.4306,26.4766,26.4076,26.4708,36800.0
2012-08-27 09:40:00,46.05,46.11,46.01,46.09,33400.0,26.4651,26.4996,26.4421,26.4881,33400.0
2012-08-27 09:45:00,46.09,46.12,46.06,46.08,28900.0,26.4881,26.5053,26.4708,26.4823,28900.0
2012-08-27 09:50:00,46.07,46.07,46.0,46.04,20600.0,26.4766,26.4766,26.4363,26.4593,20600.0
2012-08-27 09:55:00,46.04,46.08,46.02,46.08,28600.0,26.4593,26.4823,26.4478,26.4823,28600.0
2012-08-27 10:00:00,46.07,46.12,46.05,46.11,24400.0,26.4766,26.5053,26.4651,26.4996,24400.0
2012-08-27 10:05:00,46.11,46.11,46.06,46.06,90800.0,26.4996,26.4996,26.4708,26.4708,90800.0
2012-08-27 10:10:00,46.07,46.08,45.97,46.01,34000.0,26.4766,26.4823,26.4191,26.4421,34000.0
2012-08-27 10:15:00,46.01,46.03,46.0,46.03,19700.0,26.4421,26.4536,26.4363,26.4536,19700.0
2012-08-27 10:20:00,46.02,46.07,46.02,46.05,29900.0,26.4478,26.4766,26.4478,26.4651,29900.0
2012-08-27 10:25:00,46.04,46.06,46.01,46.05,50700.0,26.4593,26.4708,26.4421,26.4651,50700.0
2012-08-27 10:30:00,46.05,46.06,46.01,46.03,18000.0,26.4651,26.4708,26.4421,26.4536,18000.0
2012-08-27 10:35:00,46.02,46.03,46.0,46.01,12700.0,26.4478,26.4536,26.4363,26.4421,12700.0
2012-08-27 10:40:00,46.0,46.03,46.0,46.03,9400.0,26.4363,26.4536,26.4363,26.4536,9400.0
2012-08-27 10:45:00,46.03,46.06,45.98,45.99,26300.0,26.4536,26.4708,26.4248,26.4306,26300.0
2012-08-27 10:50:00,45.98,46.02,45.94,45.94,36000.0,26.4248,26.4478,26.4019,26.4019,36000.0
2012-08-27 10:55:00,45.94,45.96,45.92,45.93,23800.0,26.4019,26.4133,26.3904,26.3961,23800.0
2012-08-27 11:00:00,45.92,45.93,45.88,45.91,35100.0,26.3904,26.3961,26.3674,26.3846,35100.0
2012-08-27 11:05:00,45.92,45.96,45.91,45.94,58300.0,26.3904,26.4133,26.3846,26.4019,58300.0
2012-08-27 11:10:00,45.94,46.0,45.94,46.0,12800.0,26.4019,26.4363,26.4019,26.4363,12800.0
2012-08-27 11:15:00,45.99,46.05,45.99,46.05,20500.0,26.4306,26.4651,26.4306,26.4651,20500.0
2012-08-27 11:20:00,46.04,46.07,46.02,46.07,18100.0,26.4593,26.4766,26.4478,26.4766,18100.0
2012-08-27 11:25:00,46.07,46.08,45.97,46.0,71800.0,26.4766,26.4823,26.4191,26.4363,71800.0
2012-08-27 11:30:00,46.01,46.06,46.01,46.06,49400.0,26.4421,26.4708,26.4421,26.4708,49400.0
2012-08-27 11:35:00,46.05,46.09,46.05,46.07,35600.0,26.4651,26.4881,26.4651,26.4766,35600.0
2012-08-27 11:40:00,46.07,46.07,46.05,46.05,10900.0,26.4766,26.4766,26.4651,26.4651,10900.0
2012-08-27 11:45:00,46.06,46.1,46.05,46.09,22200.0,26.4708,26.4938,26.4651,26.4881,22200.0
2012-08-27 11:50:00,46.09,46.1,46.07,46.09,20400.0,26.4881,26.4938,26.4766,26.4881,20400.0
2012-08-27 11:55:00,46.09,46.1,46.04,46.07,135500.0,26.4881,26.4938,26.4593,26.4766,135500.0
2012-08-27 12:00:00,46.07,46.1,46.06,46.08,25300.0,26.4766,26.4938,26.4708,26.4823,25300.0
2012-08-27 12:05:00,46.07,46.08,46.05,46.06,35900.0,26.4766,26.4823,26.4651,26.4708,35900.0
2012-08-27 12:10:00,46.05,46.07,46.05,46.06,14100.0,26.4651,26.4766,26.4651,26.4708,14100.0
2012-08-27 12:15:00,46.05,46.07,46.05,46.06,12000.0,26.4651,26.4766,26.4651,26.4708,12000.0
2012-08-27 12:20:00,46.06,46.06,46.04,46.04,11800.0,26.4708,26.4708,26.4593,26.4593,11800.0
2012-08-27 12:25:00,46.04,46.08,46.02,46.03,51800.0,26.4593,26.4823,26.4478,26.4536,51800.0
2012-08-27 12:30:00,46.03,46.06,46.02,46.06,9100.0,26.4536,26.4708,26.4478,26.4708,9100.0
2012-08-27 12:35:00,46.06,46.09,46.05,46.09,12400.0,26.4708,26.4881,26.4651,26.4881,12400.0
2012-08-27 12:40:00,46.08,46.09,46.07,46.08,22300.0,26.4823,26.4881,26.4766,26.4823,22300.0
2012-08-27 12:45:00,46.07,46.08,46.04,46.08,24100.0,26.4766,26.4823,26.4593,26.4823,24100.0
2012-08-27 12:50:00,46.07,46.07,46.03,46.05,32200.0,26.4766,26.4766,26.4536,26.4651,32200.0
2012-08-27 12:55:00,46.05,46.07,46.05,46.06,13500.0,26.4651,26.4766,26.4651,26.4708,13500.0
2012-08-27 13:00:00,46.05,46.07,46.05,46.07,8100.0,26.4651,26.4766,26.4651,26.4766,8100.0
2012-08-27 13:05:00,46.06,46.12,46.06,46.11,27800.0,26.4708,26.5053,26.4708,26.4996,27800.0
2012-08-27 13:10:00,46.1,46.11,46.08,46.08,16700.0,26.4938,26.4996,26.4823,26.4823,16700.0
2012-08-27 13:15:00,46.08,46.09,46.08,46.08,10700.0,26.4823,26.4881,26.4823,26.4823,10700.0
2012-08-27 13:20:00,46.08,46.09,46.06,46.07,26200.0,26.4823,26.4881,26.4708,26.4766,26200.0
2012-08-27 13:25:00,46.07,46.08,46.06,46.07,14900.0,26.4766,26.4823,26.4708,26.4766,14900.0
2012-08-27 13:30:00,46.06,46.07,46.04,46.05,33400.0,26.4708,26.4766,26.4593,26.4651,33400.0
2012-08-27 13:35:00,46.04,46.06,46.04,46.06,11200.0,26.4593,26.4708,26.4593,26.4708,11200.0
2012-08-27 13:40:00,46.05,46.09,46.05,46.09,13700.0,26.4651,26.4881,26.4651,26.4881,13700.0
2012-08-27 13:45:00,46.09,46.09,46.07,46.08,12200.0,26.4881,26.4881,26.4766,26.4823,12200.0
2012-08-27 13:50:00,46.07,46.09,46.07,46.08,17700.0,26.4766,26.4881,26.4766,26.4823,17700.0
2012-08-27 13:55:00,46.08,46.1,46.08,46.08,19900.0,26.4823,26.4938,26.4823,26.4823,19900.0
2012-08-27 14:00:00,46.08,46.09,46.07,46.07,17600.0,26.4823,26.4881,26.4766,26.4766,17600.0
2012-08-27 14:05:00,46.07,46.08,46.07,46.08,7000.0,26.4766,26.4823,26.4766,26.4823,7000.0
2012-08-27 14:10:00,46.07,46.1,46.07,46.1,18300.0,26.4766,26.4938,26.4766,26.4938,18300.0
2012-08-27 14:15:00,46.09,46.1,46.06,46.09,26600.0,26.4881,26.4938,26.4708,26.4881,26600.0
2012-08-27 14:20:00,46.09,46.1,46.08,46.09,15200.0,26.4881,26.4938,26.4823,26.4881,15200.0
2012-08-27 14:25:00,46.08,46.1,46.08,46.1,16700.0,26.4823,26.4938,26.4823,26.4938,16700.0
2012-08-27 14:30:00,46.1,46.1,46.07,46.07,26500.0,26.4938,26.4938,26.4766,26.4766,26500.0
2012-08-27 14:35:00,46.08,46.09,46.06,46.08,45300.0,26.4823,26.4881,26.4708,26.4823,45300.0
2012-08-27 14:40:00,46.09,46.09,46.08,46.09,9500.0,26.4881,26.4881,26.4823,26.4881,9500.0
2012-08-27 14:45:00,46.08,46.1,46.06,46.08,49000.0,26.4823,26.4938,26.4708,26.4823,49000.0
2012-08-27 14:50:00,46.08,46.09,46.07,46.08,16900.0,26.4823,26.4881,26.4766,26.4823,16900.0
2012-08-27 14:55:00,46.07,46.08,46.05,46.07,25500.0,26.4766,26.4823,26.4651,26.4766,25500.0
2012-08-27 15:00:00,46.06,46.09,46.06,46.09,15600.0,26.4708,26.4881,26.4708,26.4881,15600.0
2012-08-27 15:05:00,46.09,46.1,46.08,46.08,50600.0,26.4881,26.4938,26.4823,26.4823,50600.0
2012-08-27 15:10:00,46.08,46.12,46.07,46.12,61000.0,26.4823,26.5053,26.4766,26.5053,61000.0
2012-08-27 15:15:00,46.12,46.15,46.11,46.15,41700.0,26.5053,26.5225,26.4996,26.5225,41700.0
2012-08-27 15:20:00,46.14,46.15,46.13,46.14,31600.0,26.5168,26.5225,26.511,26.5168,31600.0
2012-08-27 15:25:00,46.13,46.16,46.13,46.15,82300.0,26.511,26.5283,26.511,26.5225,82300.0
2012-08-27 15:30:00,46.14,46.15,46.12,46.12,34300.0,26.5168,26.5225,26.5053,26.5053,34300.0
2012-08-27 15:35:00,46.12,46.14,46.09,46.09,37400.0,26.5053,26.5168,26.4881,26.4881,37400.0
2012-08-27 15:40:00,46.1,46.1,46.06,46.06,70000.0,26.4938,26.4938,26.4708,26.4708,70000.0
2012-08-27 15:45:00,46.06,46.07,46.04,46.06,42200.0,26.4708,26.4766,26.4593,26.4708,42200.0
2012-08-27 15:50:00,46.07,46.07,46.06,46.06,36600.0,26.4766,26.4766,26.4708,26.4708,36600.0
2012-08-27 15:55:00,46.06,46.07,46.02,46.03,115900.0,26.4708,26.4766,26.4478,26.4536,115900.0
2012-08-28 09:30:00,45.93,46.03,45.91,45.94,56000.0,26.3961,26.4536,26.3846,26.4019,56000.0
2012-08-28 09:35:00,45.94,46.03,45.92,45.92,23900.0,26.4019,26.4536,26.3904,26.3904,23900.0
2012-08-28 09:40:00,45.92,45.94,45.77,45.81,46200.0,26.3904,26.4019,26.3042,26.3271,46200.0
2012-08-28 09:45:00,45.81,45.84,45.78,45.8,26500.0,26.3271,26.3444,26.3099,26.3214,26500.0
2012-08-28 09:50:00,45.81,45.84,45.75,45.76,37500.0,26.3271,26.3444,26.2927,26.2984,37500.0
2012-08-28 09:55:00,45.76,45.77,45.72,45.75,41100.0,26.2984,26.3042,26.2754,26.2927,41100.0
2012-08-28 10:00:00,45.74,45.81,45.7,45.75,23900.0,26.2869,26.3271,26.2639,26.2927,23900.0
2012-08-28 10:05:00,45.73,45.79,45.73,45.77,26100.0,26.2812,26.3156,26.2812,26.3042,26100.0
2012-08-28 10:10:00,45.77,45.77,45.7,45.72,29300.0,26.3042,26.3042,26.2639,26.2754,29300.0
2012-08-28 10:15:00,45.73,45.76,45.69,45.7,65500.0,26.2812,26.2984,26.2582,26.2639,65500.0
2012-08-28 10:20:00,45.7,45.82,45.7,45.82,27100.0,26.2639,26.3329,26.2639,26.3329,27100.0
2012-08-28 10:25:00,45.83,45.87,45.82,45.87,21800.0,26.3386,26.3616,26.3329,26.3616,21800.0
2012-08-28 10:30:00,45.87,45.89,45.84,45.85,30000.0,26.3616,26.3731,26.3444,26.3501,30000.0
2012-08-28 10:35:00,45.85,45.85,45.78,45.78,24500.0,26.3501,26.3501,26.3099,26.3099,24500.0
2012-08-28 10:40:00,45.79,45.88,45.78,45.88,21900.0,26.3156,26.3674,26.3099,26.3674,21900.0
2012-08-28 10:45:00,45.87,45.89,45.86,45.88,12500.0,26.3616,26.3731,26.3559,26.3674,12500.0
2012-08-28 10:50:00,45.88,45.89,45.87,45.88,19600.0,26.3674,26.3731,26.3616,26.3674,19600.0
2012-08-28 10:55:00,45.88,45.88,45.84,45.86,20100.0,26.3674,26.3674,26.3444,26.3559,20100.0
2012-08-28 11:00:00,45.85,45.87,45.83,45.83,17900.0,26.3501,26.3616,26.3386,26.3386,17900.0
2012-08-28 11:05:00,45.83,45.84,45.77,45.77,29600.0,26.3386,26.3444,26.3042,26.3042,29600.0
2012-08-28 11:10:00,45.76,45.79,45.75,45.75,48100.0,26.2984,26.3156,26.2927,26.2927,48100.0
2012-08-28 11:15:00,45.75,45.78,45.75,45.77,13500.0,26.2927,26.3099,26.2927,26.3042,13500.0
2012-08-28 11:20:00,45.78,45.78,45.74,45.74,26100.0,26.3099,26.3099,26.2869,26.2869,26100.0
2012-08-28 11:25:00,45.74,45.75,45.72,45.75,25500.0,26.2869,26.2927,26.2754,26.2927,25500.0
2012-08-28 11:30:00,45.74,45.75,45.73,45.73,20000.0,26.2869,26.2927,26.2812,26.2812,20000.0
2012-08-28 11:35:00,45.73,45.75,45.72,45.75,25300.0,26.2812,26.2927,26.2754,26.2927,25300.0
2012-08-28 11:40:00,45.75,45.76,45.74,45.75,11300.0,26.2927,26.2984,26.2869,26.2927,11300.0
2012-08-28 11:45:00,45.75,45.76,45.72,45.73,25500.0,26.2927,26.2984,26.2754,26.2812,25500.0
2012-08-28 11:50:00,45.72,45.73,45.72,45.72,7400.0,26.2754,26.2812,26.2754,26.2754,7400.0
2012-08-28 11:55:00,45.72,45.76,45.72,45.75,25400.0,26.2754,26.2984,26.2754,26.2927,25400.0
2012-08-28 12:00:00,45.76,45.8,45.76,45.79,12700.0,26.2984,26.3214,26.2984,26.3156,12700.0
2012-08-28 12:05:00,45.79,45.83,45.79,45.82,39200.0,26.3156,26.3386,26.3156,26.3329,39200.0
2012-08-28 12:10:00,45.82,45.82,45.8,45.8,7300.0,26.3329,26.3329,26.3214,26.3214,7300.0
2012-08-28 12:15:00,45.8,45.81,45.78,45.78,8700.0,26.3214,26.3271,26.3099,26.3099,8700.0
2012-08-28 12:20:00,45.78,45.82,45.78,45.8,18400.0,26.3099,26.3329,26.3099,26.3214,18400.0
2012-08-28 12:25:00,45.8,45.82,45.8,45.82,14800.0,26.3214,26.3329,26.3214,26.3329,14800.0
2012-08-28 12:30:00,45.81,45.81,45.78,45.8,10500.0,26.3271,26.3271,26.3099,26.3214,10500.0
2012-08-28 12:35:00,45.8,45.82,45.79,45.81,21200.0,26.3214,26.3329,26.3156,26.3271,21200.0
2012-08-28 12:40:00,45.82,45.84,45.81,45.84,10800.0,26.3329,26.3444,26.3271,26.3444,10800.0
2012-08-28 12:45:00,45.84,45.86,45.82,45.83,49800.0,26.3444,26.3559,26.3329,26.3386,49800.0
2012-08-28 12:50:00,45.83,45.85,45.83,45.84,8200.0,26.3386,26.3501,26.3386,26.3444,8200.0
2012-08-28 12:55:00,45.84,45.84,45.83,45.84,7000.0,26.3444,26.3444,26.3386,26.3444,7000.0
2012-08-28 13:00:00,45.85,45.85,45.81,45.81,9500.0,26.3501,26.3501,26.3271,26.3271,9500.0
2012-08-28 13:05:00,45.8,45.81,45.8,45.8,3800.0,26.3214,26.3271,26.3214,26.3214,3800.0
2012-08-28 13:10:00,45.8,45.81,45.79,45.79,20000.0,26.3214,26.3271,26.3156,26.3156,20000.0
2012-08-28 13:15:00,45.79,45.8,45.79,45.79,4300.0,26.3156,26.3214,26.3156,26.3156,4300.0
2012-08-28 13:20:00,45.79,45.8,45.79,45.79,7300.0,26.3156,26.3214,26.3156,26.3156,7300.0
2012-08-28 13:25:00,45.8,45.8,45.79,45.79,5200.0,26.3214,26.3214,26.3156,26.3156,5200.0
2012-08-28 13:30:00,45.79,45.8,45.79,45.79,6900.0,26.3156,26.3214,26.3156,26.3156,6900.0
2012-08-28 13:35:00,45.79,45.8,45.79,45.8,4700.0,26.3156,26.3214,26.3156,26.3214,4700.0
2012-08-28 13:40:00,45.8,45.8,45.76,45.76,32000.0,26.3214,26.3214,26.2984,26.2984,32000.0
2012-08-28 13:45:00,45.76,45.78,45.76,45.78,23500.0,26.2984,26.3099,26.2984,26.3099,23500.0
2012-08-28 13:50:00,45.77,45.78,45.77,45.77,17400.0,26.3042,26.3099,26.3042,26.3042,17400.0
2012-08-28 13:55:00,45.78,45.78,45.77,45.78,7000.0,26.3099,26.3099,26.3042,26.3099,7000.0
2012-08-28 14:00:00,45.77,45.79,45.77,45.79,43400.0,26.3042,26.3156,26.3042,26.3156,43400.0
2012-08-28 14:05:00,45.79,45.79,45.78,45.79,4700.0,26.3156,26.3156,26.3099,26.3156,4700.0
2012-08-28 14:10:00,45.78,45.81,45.78,45.81,23500.0,26.3099,26.3271,26.3099,26.3271,23500.0
2012-08-28 14:15:00,45.81,45.81,45.8,45.8,6900.0,26.3271,26.3271,26.3214,26.3214,6900.0
2012-08-28 14:20:00,45.8,45.83,45.8,45.83,20800.0,26.3214,26.3386,26.3214,26.3386,20800.0
2012-08-28 14:25:00,45.83,45.85,45.82,45.85,10900.0,26.3386,26.3501,26.3329,26.3501,10900.0
2012-08-28 14:30:00,45.85,45.85,45.82,45.82,32400.0,26.3501,26.3501,26.3329,26.3329,32400.0
2012-08-28 14:35:00,45.83,45.83,45.81,45.81,18000.0,26.3386,26.3386,26.3271,26.3271,18000.0
2012-08-28 14:40:00,45.81,45.82,45.81,45.82,7500.0,26.3271,26.3329,26.3271,26.3329,7500.0
2012-08-28 14:45:00,45.81,45.82,45.81,45.81,9600.0,26.3271,26.3329,26.3271,26.3271,9600.0
2012-08-28 14:50:00,45.81,45.82,45.8,45.81,16800.0,26.3271,26.3329,26.3214,26.3271,16800.0
2012-08-28 14:55:00,45.81,45.82,45.8,45.81,22500.0,26.3271,26.3329,26.3214,26.3271,22500.0
2012-08-28 15:00:00,45.82,45.84,45.81,45.83,21700.0,26.3329,26.3444,26.3271,26.3386,21700.0
2012-08-28 15:05:00,45.83,45.85,45.82,45.82,42700.0,26.3386,26.3501,26.3329,26.3329,42700.0
2012-08-28 15:10:00,45.83,45.83,45.75,45.75,112900.0,26.3386,26.3386,26.2927,26.2927,112900.0
2012-08-28 15:15:00,45.76,45.81,45.76,45.77,42900.0,26.2984,26.3271,26.2984,26.3042,42900.0
2012-08-28 15:20:00,45.78,45.8,45.77,45.8,37900.0,26.3099,26.3214,26.3042,26.3214,37900.0
2012-08-28 15:25:00,45.8,45.81,45.79,45.79,16000.0,26.3214,26.3271,26.3156,26.3156,16000.0
2012-08-28 15:30:00,45.79,45.81,45.79,45.8,21900.0,26.3156,26.3271,26.3156,26.3214,21900.0
2012-08-28 15:35:00,45.8,45.82,45.79,45.81,43900.0,26.3214,26.3329,26.3156,26.3271,43900.0
2012-08-28 15:40:00,45.82,45.82,45.78,45.79,49300.0,26.3329,26.3329,26.3099,26.3156,49300.0
2012-08-28 15:45:00,45.8,45.82,45.78,45.79,56100.0,26.3214,26.3329,26.3099,26.3156,56100.0
2012-08-28 15:50:00,45.79,45.8,45.78,45.8,42900.0,26.3156,26.3214,26.3099,26.3214,42900.0
2012-08-28 15:55:00,45.8,45.8,45.75,45.78,138800.0,26.3214,26.3214,26.2927,26.3099,138800.0
2012-08-29 09:30:00,45.78,45.79,45.6,45.65,99700.0,26.3099,26.3156,26.2065,26.2352,99700.0
2012-08-29 09:35:00,45.65,45.65,45.54,45.56,84100.0,26.2352,26.2352,26.172,26.1835,84100.0
2012-08-29 09:40:00,45.56,45.58,45.5,45.5,138200.0,26.1835,26.195,26.149,26.149,138200.0
2012-08-29 09:45:00,45.51,45.51,45.4,45.44,454000.0,26.1547,26.1547,26.0915,26.1145,454000.0
2012-08-29 09:50:00,45.44,45.6,45.44,45.59,203500.0,26.1145,26.2065,26.1145,26.2007,203500.0
2012-08-29 09:55:00,45.59,45.68,45.59,45.6,41700.0,26.2007,26.2524,26.2007,26.2065,41700.0
2012-08-29 10:00:00,45.6,45.63,45.58,45.6,21100.0,26.2065,26.2237,26.195,26.2065,21100.0
2012-08-29 10:05:00,45.61,45.64,45.59,45.62,19300.0,26.2122,26.2294,26.2007,26.2179,19300.0
2012-08-29 10:10:00,45.63,45.63,45.56,45.61,37900.0,26.2237,26.2237,26.1835,26.2122,37900.0
2012-08-29 10:15:00,45.62,45.63,45.59,45.62,30900.0,26.2179,26.2237,26.2007,26.2179,30900.0
2012-08-29 10:20:00,45.62,45.67,45.61,45.67,20500.0,26.2179,26.2467,26.2122,26.2467,20500.0
2012-08-29 10:25:00,45.67,45.68,45.63,45.63,12900.0,26.2467,26.2524,26.2237,26.2237,12900.0
2012-08-29 10:30:00,45.64,45.66,45.63,45.65,9200.0,26.2294,26.2409,26.2237,26.2352,9200.0
2012-08-29 10:35:00,45.66,45.67,45.62,45.63,20400.0,26.2409,26.2467,26.2179,26.2237,20400.0
2012-08-29 10:40:00,45.63,45.67,45.62,45.65,60100.0,26.2237,26.2467,26.2179,26.2352,60100.0
2012-08-29 10:45:00,45.65,45.67,45.65,45.66,25700.0,26.2352,26.2467,26.2352,26.2409,25700.0
2012-08-29 10:50:00,45.65,45.66,45.59,45.61,20700.0,26.2352,26.2409,26.2007,26.2122,20700.0
2012-08-29 10:55:00,45.62,45.62,45.57,45.6,26200.0,26.2179,26.2179,26.1892,26.2065,26200.0
2012-08-29 11:00:00,45.6,45.61,45.59,45.6,67700.0,26.2065,26.2122,26.2007,26.2065,67700.0
2012-08-29 11:05:00,45.61,45.61,45.54,45.54,28300.0,26.2122,26.2122,26.172,26.172,28300.0
2012-08-29 11:10:00,45.54,45.55,45.52,45.54,20200.0,26.172,26.1777,26.1605,26.172,20200.0
2012-08-29 11:15:00,45.55,45.55,45.53,45.54,6300.0,26.1777,26.1777,26.1662,26.172,6300.0
2012-08-29 11:20:00,45.54,45.54,45.44,45.46,70900.0,26.172,26.172,26.1145,26.126,70900.0
2012-08-29 11:25:00,45.47,45.5,45.46,45.48,33100.0,26.1317,26.149,26.126,26.1375,33100.0
2012-08-29 11:30:00,45.47,45.49,45.46,45.47,21900.0,26.1317,26.1432,26.126,26.1317,21900.0
2012-08-29 11:35:00,45.47,45.48,45.46,45.47,18400.0,26.1317,26.1375,26.126,26.1317,18400.0
2012-08-29 11:40:00,45.47,45.52,45.47,45.51,25800.0,26.1317,26.1605,26.1317,26.1547,25800.0
2012-08-29 11:45:00,45.52,45.57,45.51,45.57,13500.0,26.1605,26.1892,26.1547,26.1892,13500.0
2012-08-29 11:50:00,45.57,45.59,45.56,45.58,22200.0,26.1892,26.2007,26.1835,26.195,22200.0
2012-08-29 11:55:00,45.58,45.61,45.57,45.61,11100.0,26.195,26.2122,26.1892,26.2122,11100.0
2012-08-29 12:00:00,45.61,45.63,45.61,45.62,12400.0,26.2122,26.2237,26.2122,26.2179,12400.0
2012-08-29 12:05:00,45.63,45.63,45.58,45.59,22800.0,26.2237,26.2237,26.195,26.2007,22800.0
2012-08-29 12:10:00,45.59,45.62,45.59,45.61,17300.0,26.2007,26.2179,26.2007,26.2122,17300.0
2012-08-29 12:15:00,45.6,45.61,45.58,45.58,9600.0,26.2065,26.2122,26.195,26.195,9600.0
2012-08-29 12:20:00,45.59,45.59,45.58,45.58,10800.0,26.2007,26.2007,26.195,26.195,10800.0
2012-08-29 12:25:00,45.59,45.59,45.58,45.58,10400.0,26.2007,26.2007,26.195,26.195,10400.0
2012-08-29 12:30:00,45.59,45.59,45.57,45.58,10000.0,26.2007,26.2007,26.1892,26.195,10000.0
2012-08-29 12:35:00,45.58,45.6,45.57,45.59,13700.0,26.195,26.2065,26.1892,26.2007,13700.0
2012-08-29 12:40:00,45.6,45.6,45.58,45.58,7900.0,26.2065,26.2065,26.195,26.195,7900.0
2012-08-29 12:45:00,45.59,45.6,45.58,45.59,13900.0,26.2007,26.2065,26.195,26.2007,13900.0
2012-08-29 12:50:00,45.59,45.61,45.59,45.61,12700.0,26.2007,26.2122,26.2007,26.2122,12700.0
2012-08-29 12:55:00,45.61,45.64,45.6,45.64,11200.0,26.2122,26.2294,26.2065,26.2294,11200.0
2012-08-29 13:00:00,45.63,45.67,45.63,45.66,8600.0,26.2237,26.2467,26.2237,26.2409,8600.0
2012-08-29 13:05:00,45.67,45.67,45.64,45.64,22000.0,26.2467,26.2467,26.2294,26.2294,22000.0
2012-08-29 13:10:00,45.64,45.67,45.64,45.65,11700.0,26.2294,26.2467,26.2294,26.2352,11700.0
2012-08-29 13:15:00,45.66,45.67,45.66,45.67,6400.0,26.2409,26.2467,26.2409,26.2467,6400.0
2012-08-29 13:20:00,45.67,45.68,45.66,45.68,12000.0,26.2467,26.2524,26.2409,26.2524,12000.0
2012-08-29 13:25:00,45.68,45.68,45.67,45.68,8500.0,26.2524,26.2524,26.2467,26.2524,8500.0
2012-08-29 13:30:00,45.67,45.69,45.66,45.69,12400.0,26.2467,26.2582,26.2409,26.2582,12400.0
2012-08-29 13:35:00,45.69,45.69,45.67,45.68,11900.0,26.2582,26.2582,26.2467,26.2524,11900.0
2012-08-29 13:40:00,45.67,45.69,45.67,45.67,17500.0,26.2467,26.2582,26.2467,26.2467,17500.0
2012-08-29 13:45:00,45.68,45.68,45.67,45.68,8600.0,26.2524,26.2524,26.2467,26.2524,8600.0
2012-08-29 13:50:00,45.68,45.68,45.66,45.67,9500.0,26.2524,26.2524,26.2409,26.2467,9500.0
2012-08-29 13:55:00,45.66,45.69,45.65,45.65,21500.0,26.2409,26.2582,26.2352,26.2352,21500.0
2012-08-29 14:00:00,45.66,45.68,45.65,45.68,18100.0,26.2409,26.2524,26.2352,26.2524,18100.0
2012-08-29 14:05:00,45.68,45.69,45.64,45.65,17700.0,26.2524,26.2582,26.2294,26.2352,17700.0
2012-08-29 14:10:00,45.64,45.66,45.64,45.65,17800.0,26.2294,26.2409,26.2294,26.2352,17800.0
2012-08-29 14:15:00,45.64,45.65,45.63,45.63,10500.0,26.2294,26.2352,26.2237,26.2237,10500.0
2012-08-29 14:20:00,45.63,45.64,45.61,45.61,11200.0,26.2237,26.2294,26.2122,26.2122,11200.0
2012-08-29 14:25:00,45.62,45.63,45.61,45.63,10700.0,26.2179,26.2237,26.2122,26.2237,10700.0
2012-08-29 14:30:00,45.62,45.63,45.61,45.61,9900.0,26.2179,26.2237,26.2122,26.2122,9900.0
2012-08-29 14:35:00,45.62,45.63,45.61,45.61,12400.0,26.2179,26.2237,26.2122,26.2122,12400.0
2012-08-29 14:40:00,45.61,45.64,45.61,45.64,8100.0,26.2122,26.2294,26.2122,26.2294,8100.0
2012-08-29 14:45:00,45.64,45.64,45.6,45.6,17300.0,26.2294,26.2294,26.2065,26.2065,17300.0
2012-08-29 14:50:00,45.61,45.63,45.6,45.61,27900.0,26.2122,26.2237,26.2065,26.2122,27900.0
2012-08-29 14:55:00,45.62,45.62,45.6,45.61,29500.0,26.2179,26.2179,26.2065,26.2122,29500.0
2012-08-29 15:00:00,45.61,45.63,45.59,45.59,23900.0,26.2122,26.2237,26.2007,26.2007,23900.0
2012-08-29 15:05:00,45.59,45.63,45.59,45.62,35800.0,26.2007,26.2237,26.2007,26.2179,35800.0
2012-08-29 15:10:00,45.62,45.62,45.6,45.6,27500.0,26.2179,26.2179,26.2065,26.2065,27500.0
2012-08-29 15:15:00,45.6,45.61,45.59,45.59,22100.0,26.2065,26.2122,26.2007,26.2007,22100.0
2012-08-29 15:20:00,45.59,45.6,45.58,45.58,32600.0,26.2007,26.2065,26.195,26.195,32600.0
2012-08-29 15:25:00,45.58,45.59,45.57,45.57,50000.0,26.195,26.2007,26.1892,26.1892,50000.0
2012-08-29 15:30:00,45.58,45.61,45.57,45.59,44500.0,26.195,26.2122,26.1892,26.2007,44500.0
2012-08-29 15:35:00,45.59,45.6,45.54,45.54,45000.0,26.2007,26.2065,26.172,26.172,45000.0
2012-08-29 15:40:00,45.54,45.56,45.54,45.56,55600.0,26.172,26.1835,26.172,26.1835,55600.0
2012-08-29 15:45:00,45.55,45.55,45.5,45.5,65800.0,26.1777,26.1777,26.149,26.149,65800.0
2012-08-29 15:50:00,45.5,45.54,45.5,45.54,44000.0,26.149,26.172,26.149,26.172,44000.0
2012-08-29 15:55:00,45.54,45.54,45.51,45.52,150500.0,26.172,26.172,26.1547,26.1605,150500.0
2012-08-30 09:30:00,45.51,45.56,45.36,45.36,103000.0,26.1547,26.1835,26.0685,26.0685,103000.0
2012-08-30 09:35:00,45.36,45.5,45.32,45.42,23000.0,26.0685,26.149,26.0455,26.103,23000.0
2012-08-30 09:40:00,45.44,45.51,45.43,45.47,34700.0,26.1145,26.1547,26.1088,26.1317,34700.0
2012-08-30 09:45:00,45.47,45.49,45.45,45.46,25800.0,26.1317,26.1432,26.1202,26.126,25800.0
2012-08-30 09:50:00,45.46,45.49,45.45,45.46,15500.0,26.126,26.1432,26.1202,26.126,15500.0
2012-08-30 09:55:00,45.45,45.46,45.43,45.45,31600.0,26.1202,26.126,26.1088,26.1202,31600.0
2012-08-30 10:00:00,45.45,45.47,45.43,45.43,34100.0,26.1202,26.1317,26.1088,26.1088,34100.0
2012-08-30 10:05:00,45.45,45.47,45.43,45.45,63500.0,26.1202,26.1317,26.1088,26.1202,63500.0
2012-08-30 10:10:00,45.45,45.46,45.41,45.46,24300.0,26.1202,26.126,26.0973,26.126,24300.0
2012-08-30 10:15:00,45.46,45.46,45.43,45.44,18900.0,26.126,26.126,26.1088,26.1145,18900.0
2012-08-30 10:20:00,45.43,45.44,45.36,45.37,34000.0,26.1088,26.1145,26.0685,26.0743,34000.0
2012-08-30 10:25:00,45.38,45.43,45.35,45.43,24600.0,26.08,26.1088,26.0628,26.1088,24600.0
2012-08-30 10:30:00,45.42,45.45,45.38,45.44,22200.0,26.103,26.1202,26.08,26.1145,22200.0
2012-08-30 10:35:00,45.46,45.47,45.42,45.43,27800.0,26.126,26.1317,26.103,26.1088,27800.0
2012-08-30 10:40:00,45.44,45.46,45.43,45.44,21500.0,26.1145,26.126,26.1088,26.1145,21500.0
2012-08-30 10:45:00,45.45,45.47,45.42,45.46,27300.0,26.1202,26.1317,26.103,26.126,27300.0
2012-08-30 10:50:00,45.45,45.45,45.42,45.42,22000.0,26.1202,26.1202,26.103,26.103,22000.0
2012-08-30 10:55:00,45.42,45.43,45.41,45.42,15200.0,26.103,26.1088,26.0973,26.103,15200.0
2012-08-30 11:00:00,45.42,45.42,45.36,45.4,35400.0,26.103,26.103,26.0685,26.0915,35400.0
2012-08-30 11:05:00,45.4,45.45,45.39,45.44,18700.0,26.0915,26.1202,26.0858,26.1145,18700.0
2012-08-30 11:10:00,45.44,45.44,45.4,45.43,13300.0,26.1145,26.1145,26.0915,26.1088,13300.0
2012-08-30 11:15:00,45.42,45.45,45.41,45.41,21300.0,26.103,26.1202,26.0973,26.0973,21300.0
2012-08-30 11:20:00,45.41,45.41,45.39,45.41,20300.0,26.0973,26.0973,26.0858,26.0973,20300.0
2012-08-30 11:25:00,45.4,45.42,45.39,45.4,22000.0,26.0915,26.103,26.0858,26.0915,22000.0
2012-08-30 11:30:00,45.4,45.44,45.4,45.43,58000.0,26.0915,26.1145,26.0915,26.1088,58000.0
2012-08-30 11:35:00,45.43,45.44,45.42,45.42,8400.0,26.1088,26.1145,26.103,26.103,8400.0
2012-08-30 11:40:00,45.42,45.44,45.38,45.38,15700.0,26.103,26.1145,26.08,26.08,15700.0
2012-08-30 11:45:00,45.39,45.42,45.38,45.41,39900.0,26.0858,26.103,26.08,26.0973,39900.0
2012-08-30 11:50:00,45.42,45.43,45.4,45.4,14200.0,26.103,26.1088,26.0915,26.0915,14200.0
2012-08-30 11:55:00,45.41,45.41,45.39,45.39,9900.0,26.0973,26.0973,26.0858,26.0858,9900.0
2012-08-30 12:00:00,45.39,45.4,45.37,45.38,13800.0,26.0858,26.0915,26.0743,26.08,13800.0
2012-08-30 12:05:00,45.39,45.39,45.36,45.37,12100.0,26.0858,26.0858,26.0685,26.0743,12100.0
2012-08-30 12:10:00,45.38,45.38,45.37,45.38,10700.0,26.08,26.08,26.0743,26.08,10700.0
2012-08-30 12:15:00,45.37,45.38,45.35,45.36,16700.0,26.0743,26.08,26.0628,26.0685,16700.0
2012-08-30 12:20:00,45.36,45.38,45.36,45.36,18000.0,26.0685,26.08,26.0685,26.0685,18000.0
2012-08-30 12:25:00,45.37,45.37,45.34,45.34,18600.0,26.0743,26.0743,26.057,26.057,18600.0
2012-08-30 12:30:00,45.34,45.36,45.34,45.36,16500.0,26.057,26.0685,26.057,26.0685,16500.0
2012-08-30 12:35:00,45.36,45.37,45.34,45.34,18500.0,26.0685,26.0743,26.057,26.057,18500.0
2012-08-30 12:40:00,45.34,45.35,45.33,45.34,14900.0,26.057,26.0628,26.0513,26.057,14900.0
2012-08-30 12:45:00,45.35,45.38,45.34,45.37,9000.0,26.0628,26.08,26.057,26.0743,9000.0
2012-08-30 12:50:00,45.37,45.41,45.37,45.4,16800.0,26.0743,26.0973,26.0743,26.0915,16800.0
2012-08-30 12:55:00,45.41,45.45,45.41,45.44,14800.0,26.0973,26.1202,26.0973,26.1145,14800.0
2012-08-30 13:00:00,45.44,45.45,45.41,45.44,16100.0,26.1145,26.1202,26.0973,26.1145,16100.0
2012-08-30 13:05:00,45.43,45.44,45.43,45.43,5700.0,26.1088,26.1145,26.1088,26.1088,5700.0
2012-08-30 13:10:00,45.43,45.46,45.43,45.44,19100.0,26.1088,26.126,26.1088,26.1145,19100.0
2012-08-30 13:15:00,45.45,45.45,45.43,45.43,10200.0,26.1202,26.1202,26.1088,26.1088,10200.0
2012-08-30 13:20:00,45.44,45.46,45.44,45.45,11400.0,26.1145,26.126,26.1145,26.1202,11400.0
2012-08-30 13:25:00,45.44,45.45,45.42,45.44,19800.0,26.1145,26.1202,26.103,26.1145,19800.0
2012-08-30 13:30:00,45.44,45.45,45.43,45.43,10200.0,26.1145,26.1202,26.1088,26.1088,10200.0
2012-08-30 13:35:00,45.44,45.44,45.42,45.43,10300.0,26.1145,26.1145,26.103,26.1088,10300.0
2012-08-30 13:40:00,45.43,45.45,45.43,45.45,7900.0,26.1088,26.1202,26.1088,26.1202,7900.0
2012-08-30 13:45:00,45.45,45.45,45.42,45.43,10600.0,26.1202,26.1202,26.103,26.1088,10600.0
2012-08-30 13:50:00,45.42,45.44,45.42,45.43,10300.0,26.103,26.1145,26.103,26.1088,10300.0
2012-08-30 13:55:00,45.43,45.45,45.43,45.45,6600.0,26.1088,26.1202,26.1088,26.1202,6600.0
2012-08-30 14:00:00,45.44,45.45,45.42,45.43,20100.0,26.1145,26.1202,26.103,26.1088,20100.0
2012-08-30 14:05:00,45.43,45.46,45.43,45.44,17800.0,26.1088,26.126,26.1088,26.1145,17800.0
2012-08-30 14:10:00,45.44,45.45,45.43,45.43,9500.0,26.1145,26.1202,26.1088,26.1088,9500.0
2012-08-30 14:15:00,45.44,45.46,45.43,45.46,14000.0,26.1145,26.126,26.1088,26.126,14000.0
2012-08-30 14:20:00,45.46,45.46,45.45,45.46,7200.0,26.126,26.126,26.1202,26.126,7200.0
2012-08-30 14:25:00,45.46,45.46,45.42,45.43,41000.0,26.126,26.126,26.103,26.1088,41000.0
2012-08-30 14:30:00,45.43,45.45,45.43,45.44,21200.0,26.1088,26.1202,26.1088,26.1145,21200.0
2012-08-30 14:35:00,45.45,45.45,45.42,45.44,16000.0,26.1202,26.1202,26.103,26.1145,16000.0
2012-08-30 14:40:00,45.44,45.46,45.43,45.46,13100.0,26.1145,26.126,26.1088,26.126,13100.0
2012-08-30 14:45:00,45.46,45.46,45.45,45.46,9900.0,26.126,26.126,26.1202,26.126,9900.0
2012-08-30 14:50:00,45.46,45.48,45.45,45.46,15200.0,26.126,26.1375,26.1202,26.126,15200.0
2012-08-30 14:55:00,45.46,45.48,45.44,45.47,100200.0,26.126,26.1375,26.1145,26.1317,100200.0
2012-08-30 15:00:00,45.47,45.49,45.47,45.49,58400.0,26.1317,26.1432,26.1317,26.1432,58400.0
2012-08-30 15:05:00,45.48,45.48,45.45,45.46,34600.0,26.1375,26.1375,26.1202,26.126,34600.0
2012-08-30 15:10:00,45.46,45.49,45.46,45.49,8700.0,26.126,26.1432,26.126,26.1432,8700.0
2012-08-30 15:15:00,45.48,45.49,45.47,45.49,17800.0,26.1375,26.1432,26.1317,26.1432,17800.0
2012-08-30 15:20:00,45.49,45.5,45.48,45.48,29200.0,26.1432,26.149,26.1375,26.1375,29200.0
2012-08-30 15:25:00,45.48,45.49,45.45,45.45,24800.0,26.1375,26.1432,26.1202,26.1202,24800.0
2012-08-30 15:30:00,45.45,45.47,45.45,45.46,28500.0,26.1202,26.1317,26.1202,26.126,28500.0
2012-08-30 15:35:00,45.46,45.46,45.45,45.45,17900.0,26.126,26.126,26.1202,26.1202,17900.0
2012-08-30 15:40:00,45.46,45.47,45.44,45.44,52200.0,26.126,26.1317,26.1145,26.1145,52200.0
2012-08-30 15:45:00,45.44,45.44,45.36,45.38,66400.0,26.1145,26.1145,26.0685,26.08,66400.0
2012-08-30 15:50:00,45.38,45.39,45.37,45.39,61000.0,26.08,26.0858,26.0743,26.0858,61000.0
2012-08-30 15:55:00,45.39,45.39,45.36,45.39,125500.0,26.0858,26.0858,26.0685,26.0858,125500.0
2012-08-31 09:30:00,45.44,45.45,45.25,45.26,120700.0,26.1145,26.1202,26.0053,26.0111,120700.0
2012-08-31 09:35:00,45.27,45.47,45.27,45.45,34500.0,26.0168,26.1317,26.0168,26.1202,34500.0
2012-08-31 09:40:00,45.45,45.51,45.41,45.42,30400.0,26.1202,26.1547,26.0973,26.103,30400.0
2012-08-31 09:45:00,45.44,45.51,45.43,45.5,31800.0,26.1145,26.1547,26.1088,26.149,31800.0
2012-08-31 09:50:00,45.51,45.55,45.42,45.46,36600.0,26.1547,26.1777,26.103,26.126,36600.0
2012-08-31 09:55:00,45.46,45.5,45.42,45.42,29700.0,26.126,26.149,26.103,26.103,29700.0
2012-08-31 10:00:00,45.42,45.43,45.32,45.36,56600.0,26.103,26.1088,26.0455,26.0685,56600.0
2012-08-31 10:05:00,45.37,45.37,45.26,45.26,54300.0,26.0743,26.0743,26.0111,26.0111,54300.0
2012-08-31 10:10:00,45.26,45.29,45.25,45.28,34200.0,26.0111,26.0283,26.0053,26.0225,34200.0
2012-08-31 10:15:00,45.27,45.29,45.22,45.24,71600.0,26.0168,26.0283,25.9881,25.9996,71600.0
2012-08-31 10:20:00,45.24,45.34,45.24,45.33,51300.0,25.9996,26.057,25.9996,26.0513,51300.0
2012-08-31 10:25:00,45.33,45.36,45.3,45.31,44200.0,26.0513,26.0685,26.034,26.0398,44200.0
2012-08-31 10:30:00,45.31,45.32,45.29,45.29,23900.0,26.0398,26.0455,26.0283,26.0283,23900.0
2012-08-31 10:35:00,45.29,45.3,45.25,45.26,22700.0,26.0283,26.034,26.0053,26.0111,22700.0
2012-08-31 10:40:00,45.27,45.31,45.27,45.3,18800.0,26.0168,26.0398,26.0168,26.034,18800.0
2012-08-31 10:45:00,45.3,45.31,45.24,45.24,30300.0,26.034,26.0398,25.9996,25.9996,30300.0
2012-08-31 10:50:00,45.25,45.27,45.23,45.26,52500.0,26.0053,26.0168,25.9938,26.0111,52500.0
2012-08-31 10:55:00,45.25,45.34,45.25,45.31,51800.0,26.0053,26.057,26.0053,26.0398,51800.0
2012-08-31 11:00:00,45.31,45.33,45.28,45.33,36500.0,26.0398,26.0513,26.0225,26.0513,36500.0
2012-08-31 11:05:00,45.33,45.33,45.27,45.29,30700.0,26.0513,26.0513,26.0168,26.0283,30700.0
2012-08-31 11:10:00,45.29,45.3,45.27,45.29,22600.0,26.0283,26.034,26.0168,26.0283,22600.0
2012-08-31 11:15:00,45.29,45.31,45.29,45.31,29600.0,26.0283,26.0398,26.0283,26.0398,29600.0
2012-08-31 11:20:00,45.3,45.36,45.3,45.36,16700.0,26.034,26.0685,26.034,26.0685,16700.0
2012-08-31 11:25:00,45.36,45.36,45.28,45.29,39500.0,26.0685,26.0685,26.0225,26.0283,39500.0
2012-08-31 11:30:00,45.28,45.31,45.28,45.28,18100.0,26.0225,26.0398,26.0225,26.0225,18100.0
2012-08-31 11:35:00,45.29,45.32,45.28,45.31,22600.0,26.0283,26.0455,26.0225,26.0398,22600.0
2012-08-31 11:40:00,45.32,45.36,45.29,45.35,60600.0,26.0455,26.0685,26.0283,26.0628,60600.0
2012-08-31 11:45:00,45.35,45.35,45.34,45.34,10800.0,26.0628,26.0628,26.057,26.057,10800.0
2012-08-31 11:50:00,45.34,45.36,45.34,45.36,18800.0,26.057,26.0685,26.057,26.0685,18800.0
2012-08-31 11:55:00,45.36,45.39,45.36,45.36,26600.0,26.0685,26.0858,26.0685,26.0685,26600.0
2012-08-31 12:00:00,45.36,45.37,45.36,45.37,11300.0,26.0685,26.0743,26.0685,26.0743,11300.0
2012-08-31 12:05:00,45.36,45.37,45.29,45.29,66500.0,26.0685,26.0743,26.0283,26.0283,66500.0
2012-08-31 12:10:00,45.29,45.29,45.18,45.18,41300.0,26.0283,26.0283,25.9651,25.9651,41300.0
2012-08-31 12:15:00,45.18,45.18,45.15,45.17,31000.0,25.9651,25.9651,25.9478,25.9593,31000.0
2012-08-31 12:20:00,45.17,45.18,45.1,45.13,74800.0,25.9593,25.9651,25.9191,25.9363,74800.0
2012-08-31 12:25:00,45.13,45.16,45.12,45.15,21000.0,25.9363,25.9536,25.9306,25.9478,21000.0
2012-08-31 12:30:00,45.16,45.2,45.13,45.2,24700.0,25.9536,25.9766,25.9363,25.9766,24700.0
2012-08-31 12:35:00,45.2,45.2,45.17,45.19,20600.0,25.9766,25.9766,25.9593,25.9708,20600.0
2012-08-31 12:40:00,45.18,45.2,45.17,45.17,20100.0,25.9651,25.9766,25.9593,25.9593,20100.0
2012-08-31 12:45:00,45.17,45.2,45.17,45.19,11300.0,25.9593,25.9766,25.9593,25.9708,11300.0
2012-08-31 12:50:00,45.2,45.2,45.16,45.19,38100.0,25.9766,25.9766,25.9536,25.9708,38100.0
2012-08-31 12:55:00,45.2,45.2,45.18,45.2,12500.0,25.9766,25.9766,25.9651,25.9766,12500.0
2012-08-31 13:00:00,45.2,45.2,45.18,45.18,6000.0,25.9766,25.9766,25.9651,25.9651,6000.0
2012-08-31 13:05:00,45.18,45.23,45.18,45.19,27500.0,25.9651,25.9938,25.9651,25.9708,27500.0
2012-08-31 13:10:00,45.18,45.19,45.11,45.15,37000.0,25.9651,25.9708,25.9248,25.9478,37000.0
2012-08-31 13:15:00,45.15,45.16,45.12,45.16,36100.0,25.9478,25.9536,25.9306,25.9536,36100.0
2012-08-31 13:20:00,45.17,45.19,45.15,45.19,17200.0,25.9593,25.9708,25.9478,25.9708,17200.0
2012-08-31 13:25:00,45.18,45.2,45.17,45.19,22200.0,25.9651,25.9766,25.9593,25.9708,22200.0
2012-08-31 13:30:00,45.18,45.18,45.17,45.18,6400.0,25.9651,25.9651,25.9593,25.9651,6400.0
2012-08-31 13:35:00,45.17,45.18,45.17,45.17,7900.0,25.9593,25.9651,25.9593,25.9593,7900.0
2012-08-31 13:40:00,45.17,45.22,45.17,45.22,26100.0,25.9593,25.9881,25.9593,25.9881,26100.0
2012-08-31 13:45:00,45.22,45.23,45.2,45.21,23800.0,25.9881,25.9938,25.9766,25.9823,23800.0
2012-08-31 13:50:00,45.21,45.22,45.19,45.2,80500.0,25.9823,25.9881,25.9708,25.9766,80500.0
2012-08-31 13:55:00,45.2,45.23,45.19,45.22,32700.0,25.9766,25.9938,25.9708,25.9881,32700.0
2012-08-31 14:00:00,45.22,45.22,45.17,45.18,61700.0,25.9881,25.9881,25.9593,25.9651,61700.0
2012-08-31 14:05:00,45.18,45.2,45.17,45.18,29100.0,25.9651,25.9766,25.9593,25.9651,29100.0
2012-08-31 14:10:00,45.19,45.19,45.16,45.16,16400.0,25.9708,25.9708,25.9536,25.9536,16400.0
2012-08-31 14:15:00,45.16,45.2,45.16,45.19,18800.0,25.9536,25.9766,25.9536,25.9708,18800.0
2012-08-31 14:20:00,45.2,45.23,45.19,45.22,27200.0,25.9766,25.9938,25.9708,25.9881,27200.0
2012-08-31 14:25:00,45.21,45.23,45.21,45.23,14000.0,25.9823,25.9938,25.9823,25.9938,14000.0
2012-08-31 14:30:00,45.23,45.23,45.19,45.23,64200.0,25.9938,25.9938,25.9708,25.9938,64200.0
2012-08-31 14:35:00,45.23,45.23,45.22,45.23,13900.0,25.9938,25.9938,25.9881,25.9938,13900.0
2012-08-31 14:40:00,45.23,45.23,45.21,45.23,36800.0,25.9938,25.9938,25.9823,25.9938,36800.0
2012-08-31 14:45:00,45.22,45.24,45.22,45.22,37000.0,25.9881,25.9996,25.9881,25.9881,37000.0
2012-08-31 14:50:00,45.23,45.24,45.23,45.24,18000.0,25.9938,25.9996,25.9938,25.9996,18000.0
2012-08-31 14:55:00,45.24,45.24,45.23,45.24,13600.0,25.9996,25.9996,25.9938,25.9996,13600.0
2012-08-31 15:00:00,45.24,45.25,45.21,45.22,65000.0,25.9996,26.0053,25.9823,25.9881,65000.0
2012-08-31 15:05:00,45.21,45.24,45.21,45.23,43000.0,25.9823,25.9996,25.9823,25.9938,43000.0
2012-08-31 15:10:00,45.24,45.24,45.22,45.23,39400.0,25.9996,25.9996,25.9881,25.9938,39400.0
2012-08-31 15:15:00,45.23,45.24,45.23,45.23,21500.0,25.9938,25.9996,25.9938,25.9938,21500.0
2012-08-31 15:20:00,45.24,45.24,45.23,45.23,19800.0,25.9996,25.9996,25.9938,25.9938,19800.0
2012-08-31 15:25:00,45.23,45.27,45.23,45.25,73700.0,25.9938,26.0168,25.9938,26.0053,73700.0
2012-08-31 15:30:00,45.25,45.26,45.24,45.26,49100.0,26.0053,26.0111,25.9996,26.0111,49100.0
2012-08-31 15:35:00,45.26,45.28,45.25,45.27,47900.0,26.0111,26.0225,26.0053,26.0168,47900.0
2012-08-31 15:40:00,45.26,45.28,45.26,45.27,61100.0,26.0111,26.0225,26.0111,26.0168,61100.0
2012-08-31 15:45:00,45.27,45.32,45.27,45.32,109000.0,26.0168,26.0455,26.0168,26.0455,109000.0
2012-08-31 15:50:00,45.31,45.35,45.31,45.35,113800.0,26.0398,26.0628,26.0398,26.0628,113800.0
2012-08-31 15:55:00,45.35,45.38,45.31,45.31,317500.0,26.0628,26.08,26.0398,26.0398,317500.0
2012-09-04 09:30:00,45.24,45.41,45.22,45.41,74600.0,25.9996,26.0973,25.9881,26.0973,74600.0
2012-09-04 09:35:00,45.43,45.43,45.26,45.26,41600.0,26.1088,26.1088,26.0111,26.0111,41600.0
2012-09-04 09:40:00,45.27,45.42,45.26,45.38,50100.0,26.0168,26.103,26.0111,26.08,50100.0
2012-09-04 09:45:00,45.38,45.41,45.3,45.34,35900.0,26.08,26.0973,26.034,26.057,35900.0
2012-09-04 09:50:00,45.34,45.41,45.33,45.39,38800.0,26.057,26.0973,26.0513,26.0858,38800.0
2012-09-04 09:55:00,45.4,45.4,45.29,45.38,27800.0,26.0915,26.0915,26.0283,26.08,27800.0
2012-09-04 10:00:00,45.37,45.37,45.28,45.31,67700.0,26.0743,26.0743,26.0225,26.0398,67700.0
2012-09-04 10:05:00,45.31,45.32,45.24,45.27,31400.0,26.0398,26.0455,25.9996,26.0168,31400.0
2012-09-04 10:10:00,45.27,45.3,45.21,45.22,34900.0,26.0168,26.034,25.9823,25.9881,34900.0
2012-09-04 10:15:00,45.22,45.28,45.21,45.24,26800.0,25.9881,26.0225,25.9823,25.9996,26800.0
2012-09-04 10:20:00,45.24,45.29,45.23,45.28,29600.0,25.9996,26.0283,25.9938,26.0225,29600.0
2012-09-04 10:25:00,45.28,45.31,45.26,45.3,47800.0,26.0225,26.0398,26.0111,26.034,47800.0
2012-09-04 10:30:00,45.3,45.33,45.27,45.32,28900.0,26.034,26.0513,26.0168,26.0455,28900.0
2012-09-04 10:35:00,45.33,45.37,45.31,45.37,32800.0,26.0513,26.0743,26.0398,26.0743,32800.0
2012-09-04 10:40:00,45.37,45.39,45.36,45.39,27200.0,26.0743,26.0858,26.0685,26.0858,27200.0
2012-09-04 10:45:00,45.38,45.39,45.34,45.35,74500.0,26.08,26.0858,26.057,26.0628,74500.0
2012-09-04 10:50:00,45.36,45.38,45.34,45.37,33700.0,26.0685,26.08,26.057,26.0743,33700.0
2012-09-04 10:55:00,45.37,45.39,45.34,45.38,35800.0,26.0743,26.0858,26.057,26.08,35800.0
2012-09-04 11:00:00,45.37,45.39,45.37,45.38,15300.0,26.0743,26.0858,26.0743,26.08,15300.0
2012-09-04 11:05:00,45.37,45.39,45.37,45.39,17200.0,26.0743,26.0858,26.0743,26.0858,17200.0
2012-09-04 11:10:00,45.39,45.4,45.37,45.38,31800.0,26.0858,26.0915,26.0743,26.08,31800.0
2012-09-04 11:15:00,45.37,45.39,45.37,45.38,20200.0,26.0743,26.0858,26.0743,26.08,20200.0
2012-09-04 11:20:00,45.39,45.4,45.38,45.38,18000.0,26.0858,26.0915,26.08,26.08,18000.0
2012-09-04 11:25:00,45.39,45.39,45.37,45.38,22600.0,26.0858,26.0858,26.0743,26.08,22600.0
2012-09-04 11:30:00,45.37,45.38,45.36,45.36,15100.0,26.0743,26.08,26.0685,26.0685,15100.0
2012-09-04 11:35:00,45.36,45.36,45.35,45.36,12100.0,26.0685,26.0685,26.0628,26.0685,12100.0
2012-09-04 11:40:00,45.36,45.37,45.35,45.36,21900.0,26.0685,26.0743,26.0628,26.0685,21900.0
2012-09-04 11:45:00,45.37,45.39,45.36,45.37,26000.0,26.0743,26.0858,26.0685,26.0743,26000.0
2012-09-04 11:50:00,45.38,45.39,45.36,45.36,27800.0,26.08,26.0858,26.0685,26.0685,27800.0
2012-09-04 11:55:00,45.37,45.39,45.36,45.38,16000.0,26.0743,26.0858,26.0685,26.08,16000.0
2012-09-04 12:00:00,45.39,45.39,45.36,45.36,22800.0,26.0858,26.0858,26.0685,26.0685,22800.0
2012-09-04 12:05:00,45.37,45.37,45.35,45.36,9800.0,26.0743,26.0743,26.0628,26.0685,9800.0
2012-09-04 12:10:00,45.36,45.37,45.36,45.36,17700.0,26.0685,26.0743,26.0685,26.0685,17700.0
2012-09-04 12:15:00,45.37,45.37,45.36,45.37,12000.0,26.0743,26.0743,26.0685,26.0743,12000.0
2012-09-04 12:20:00,45.36,45.37,45.36,45.36,10800.0,26.0685,26.0743,26.0685,26.0685,10800.0
2012-09-04 12:25:00,45.37,45.38,45.35,45.35,34100.0,26.0743,26.08,26.0628,26.0628,34100.0
2012-09-04 12:30:00,45.36,45.36,45.34,45.36,23900.0,26.0685,26.0685,26.057,26.0685,23900.0
2012-09-04 12:35:00,45.35,45.38,45.34,45.36,27100.0,26.0628,26.08,26.057,26.0685,27100.0
2012-09-04 12:40:00,45.37,45.4,45.37,45.37,14100.0,26.0743,26.0915,26.0743,26.0743,14100.0
2012-09-04 12:45:00,45.38,45.39,45.36,45.38,15800.0,26.08,26.0858,26.0685,26.08,15800.0
2012-09-04 12:50:00,45.38,45.4,45.38,45.4,14000.0,26.08,26.0915,26.08,26.0915,14000.0
2012-09-04 12:55:00,45.4,45.4,45.37,45.38,18100.0,26.0915,26.0915,26.0743,26.08,18100.0
2012-09-04 13:00:00,45.38,45.38,45.36,45.37,15400.0,26.08,26.08,26.0685,26.0743,15400.0
2012-09-04 13:05:00,45.37,45.37,45.35,45.36,23300.0,26.0743,26.0743,26.0628,26.0685,23300.0
2012-09-04 13:10:00,45.35,45.37,45.34,45.36,14100.0,26.0628,26.0743,26.057,26.0685,14100.0
2012-09-04 13:15:00,45.37,45.38,45.36,45.37,18200.0,26.0743,26.08,26.0685,26.0743,18200.0
2012-09-04 13:20:00,45.38,45.43,45.37,45.43,21200.0,26.08,26.1088,26.0743,26.1088,21200.0
2012-09-04 13:25:00,45.43,45.43,45.39,45.4,18800.0,26.1088,26.1088,26.0858,26.0915,18800.0
2012-09-04 13:30:00,45.41,45.41,45.38,45.38,17500.0,26.0973,26.0973,26.08,26.08,17500.0
2012-09-04 13:35:00,45.38,45.4,45.38,45.4,15800.0,26.08,26.0915,26.08,26.0915,15800.0
2012-09-04 13:40:00,45.4,45.41,45.39,45.41,8300.0,26.0915,26.0973,26.0858,26.0973,8300.0
2012-09-04 13:45:00,45.4,45.43,45.4,45.42,10800.0,26.0915,26.1088,26.0915,26.103,10800.0
2012-09-04 13:50:00,45.42,45.42,45.4,45.4,15000.0,26.103,26.103,26.0915,26.0915,15000.0
2012-09-04 13:55:00,45.4,45.43,45.4,45.43,10800.0,26.0915,26.1088,26.0915,26.1088,10800.0
2012-09-04 14:00:00,45.42,45.44,45.42,45.42,15000.0,26.103,26.1145,26.103,26.103,15000.0
2012-09-04 14:05:00,45.43,45.44,45.41,45.42,23400.0,26.1088,26.1145,26.0973,26.103,23400.0
2012-09-04 14:10:00,45.41,45.44,45.4,45.43,18000.0,26.0973,26.1145,26.0915,26.1088,18000.0
2012-09-04 14:15:00,45.44,45.46,45.43,45.44,91300.0,26.1145,26.126,26.1088,26.1145,91300.0
2012-09-04 14:20:00,45.44,45.45,45.41,45.42,38600.0,26.1145,26.1202,26.0973,26.103,38600.0
2012-09-04 14:25:00,45.41,45.41,45.39,45.39,48900.0,26.0973,26.0973,26.0858,26.0858,48900.0
2012-09-04 14:30:00,45.4,45.42,45.4,45.42,31000.0,26.0915,26.103,26.0915,26.103,31000.0
2012-09-04 14:35:00,45.42,45.49,45.42,45.47,39400.0,26.103,26.1432,26.103,26.1317,39400.0
2012-09-04 14:40:00,45.47,45.52,45.47,45.52,14600.0,26.1317,26.1605,26.1317,26.1605,14600.0
2012-09-04 14:45:00,45.53,45.54,45.51,45.54,16200.0,26.1662,26.172,26.1547,26.172,16200.0
2012-09-04 14:50:00,45.53,45.54,45.52,45.53,17700.0,26.1662,26.172,26.1605,26.1662,17700.0
2012-09-04 14:55:00,45.53,45.54,45.52,45.54,39400.0,26.1662,26.172,26.1605,26.172,39400.0
2012-09-04 15:00:00,45.53,45.54,45.52,45.53,25300.0,26.1662,26.172,26.1605,26.1662,25300.0
2012-09-04 15:05:00,45.53,45.57,45.52,45.57,28300.0,26.1662,26.1892,26.1605,26.1892,28300.0
2012-09-04 15:10:00,45.57,45.58,45.56,45.56,25900.0,26.1892,26.195,26.1835,26.1835,25900.0
2012-09-04 15:15:00,45.57,45.59,45.56,45.58,31100.0,26.1892,26.2007,26.1835,26.195,31100.0
2012-09-04 15:20:00,45.58,45.6,45.57,45.58,36600.0,26.195,26.2065,26.1892,26.195,36600.0
2012-09-04 15:25:00,45.57,45.58,45.55,45.57,32700.0,26.1892,26.195,26.1777,26.1892,32700.0
2012-09-04 15:30:00,45.58,45.58,45.54,45.55,35900.0,26.195,26.195,26.172,26.1777,35900.0
2012-09-04 15:35:00,45.56,45.56,45.52,45.53,30500.0,26.1835,26.1835,26.1605,26.1662,30500.0
2012-09-04 15:40:00,45.52,45.55,45.52,45.54,35400.0,26.1605,26.1777,26.1605,26.172,35400.0
2012-09-04 15:45:00,45.53,45.54,45.5,45.54,75200.0,26.1662,26.172,26.149,26.172,75200.0
2012-09-04 15:50:00,45.54,45.54,45.53,45.54,28800.0,26.172,26.172,26.1662,26.172,28800.0
2012-09-04 15:55:00,45.53,45.54,45.47,45.47,213400.0,26.1662,26.172,26.1317,26.1317,213400.0
2012-09-05 09:30:00,45.5,45.62,45.45,45.57,72100.0,26.149,26.2179,26.1202,26.1892,72100.0
2012-09-05 09:35:00,45.57,45.58,45.5,45.55,43700.0,26.1892,26.195,26.149,26.1777,43700.0
2012-09-05 09:40:00,45.55,45.56,45.49,45.52,37100.0,26.1777,26.1835,26.1432,26.1605,37100.0
2012-09-05 09:45:00,45.53,45.54,45.49,45.53,49100.0,26.1662,26.172,26.1432,26.1662,49100.0
2012-09-05 09:50:00,45.54,45.54,45.47,45.47,36500.0,26.172,26.172,26.1317,26.1317,36500.0
2012-09-05 09:55:00,45.47,45.49,45.38,45.41,39300.0,26.1317,26.1432,26.08,26.0973,39300.0
2012-09-05 10:00:00,45.42,45.51,45.41,45.46,21700.0,26.103,26.1547,26.0973,26.126,21700.0
2012-09-05 10:05:00,45.47,45.53,45.44,45.47,38300.0,26.1317,26.1662,26.1145,26.1317,38300.0
2012-09-05 10:10:00,45.48,45.51,45.45,45.5,34200.0,26.1375,26.1547,26.1202,26.149,34200.0
2012-09-05 10:15:00,45.5,45.52,45.47,45.48,24800.0,26.149,26.1605,26.1317,26.1375,24800.0
2012-09-05 10:20:00,45.48,45.55,45.48,45.52,13700.0,26.1375,26.1777,26.1375,26.1605,13700.0
2012-09-05 10:25:00,45.53,45.56,45.52,45.54,15600.0,26.1662,26.1835,26.1605,26.172,15600.0
2012-09-05 10:30:00,45.54,45.58,45.51,45.52,57900.0,26.172,26.195,26.1547,26.1605,57900.0
2012-09-05 10:35:00,45.52,45.53,45.49,45.49,36200.0,26.1605,26.1662,26.1432,26.1432,36200.0
2012-09-05 10:40:00,45.51,45.55,45.49,45.52,32400.0,26.1547,26.1777,26.1432,26.1605,32400.0
2012-09-05 10:45:00,45.52,45.57,45.52,45.57,26500.0,26.1605,26.1892,26.1605,26.1892,26500.0
2012-09-05 10:50:00,45.57,45.58,45.53,45.53,10000.0,26.1892,26.195,26.1662,26.1662,10000.0
2012-09-05 10:55:00,45.54,45.56,45.49,45.5,16800.0,26.172,26.1835,26.1432,26.149,16800.0
2012-09-05 11:00:00,45.5,45.53,45.5,45.51,23000.0,26.149,26.1662,26.149,26.1547,23000.0
2012-09-05 11:05:00,45.5,45.52,45.49,45.51,16700.0,26.149,26.1605,26.1432,26.1547,16700.0
2012-09-05 11:10:00,45.5,45.52,45.49,45.5,17800.0,26.149,26.1605,26.1432,26.149,17800.0
2012-09-05 11:15:00,45.51,45.51,45.47,45.5,26900.0,26.1547,26.1547,26.1317,26.149,26900.0
2012-09-05 11:20:00,45.5,45.51,45.46,45.47,20900.0,26.149,26.1547,26.126,26.1317,20900.0
2012-09-05 11:25:00,45.46,45.52,45.46,45.51,23100.0,26.126,26.1605,26.126,26.1547,23100.0
2012-09-05 11:30:00,45.51,45.54,45.51,45.53,19200.0,26.1547,26.172,26.1547,26.1662,19200.0
2012-09-05 11:35:00,45.54,45.55,45.5,45.52,67000.0,26.172,26.1777,26.149,26.1605,67000.0
2012-09-05 11:40:00,45.52,45.53,45.49,45.5,36900.0,26.1605,26.1662,26.1432,26.149,36900.0
2012-09-05 11:45:00,45.48,45.52,45.48,45.51,21300.0,26.1375,26.1605,26.1375,26.1547,21300.0
2012-09-05 11:50:00,45.51,45.53,45.5,45.52,13600.0,26.1547,26.1662,26.149,26.1605,13600.0
2012-09-05 11:55:00,45.51,45.53,45.5,45.51,19800.0,26.1547,26.1662,26.149,26.1547,19800.0
2012-09-05 12:00:00,45.5,45.51,45.48,45.49,5300.0,26.149,26.1547,26.1375,26.1432,5300.0
2012-09-05 12:05:00,45.49,45.53,45.48,45.53,24700.0,26.1432,26.1662,26.1375,26.1662,24700.0
2012-09-05 12:10:00,45.53,45.53,45.5,45.51,21900.0,26.1662,26.1662,26.149,26.1547,21900.0
2012-09-05 12:15:00,45.52,45.54,45.51,45.54,25800.0,26.1605,26.172,26.1547,26.172,25800.0
2012-09-05 12:20:00,45.54,45.55,45.52,45.52,23400.0,26.172,26.1777,26.1605,26.1605,23400.0
2012-09-05 12:25:00,45.52,45.57,45.5,45.56,149800.0,26.1605,26.1892,26.149,26.1835,149800.0
2012-09-05 12:30:00,45.56,45.57,45.55,45.55,10300.0,26.1835,26.1892,26.1777,26.1777,10300.0
2012-09-05 12:35:00,45.55,45.57,45.55,45.56,17900.0,26.1777,26.1892,26.1777,26.1835,17900.0
2012-09-05 12:40:00,45.56,45.56,45.54,45.54,10000.0,26.1835,26.1835,26.172,26.172,10000.0
2012-09-05 12:45:00,45.55,45.57,45.54,45.54,15100.0,26.1777,26.1892,26.172,26.172,15100.0
2012-09-05 12:50:00,45.55,45.57,45.54,45.56,17400.0,26.1777,26.1892,26.172,26.1835,17400.0
2012-09-05 12:55:00,45.57,45.57,45.56,45.57,13700.0,26.1892,26.1892,26.1835,26.1892,13700.0
2012-09-05 13:00:00,45.56,45.57,45.54,45.55,35700.0,26.1835,26.1892,26.172,26.1777,35700.0
2012-09-05 13:05:00,45.54,45.55,45.53,45.54,20800.0,26.172,26.1777,26.1662,26.172,20800.0
2012-09-05 13:10:00,45.54,45.56,45.54,45.56,12400.0,26.172,26.1835,26.172,26.1835,12400.0
2012-09-05 13:15:00,45.56,45.56,45.55,45.56,4000.0,26.1835,26.1835,26.1777,26.1835,4000.0
2012-09-05 13:20:00,45.56,45.57,45.55,45.55,14100.0,26.1835,26.1892,26.1777,26.1777,14100.0
2012-09-05 13:25:00,45.55,45.56,45.53,45.55,33900.0,26.1777,26.1835,26.1662,26.1777,33900.0
2012-09-05 13:30:00,45.54,45.56,45.49,45.5,50000.0,26.172,26.1835,26.1432,26.149,50000.0
2012-09-05 13:35:00,45.49,45.5,45.47,45.5,11100.0,26.1432,26.149,26.1317,26.149,11100.0
2012-09-05 13:40:00,45.49,45.5,45.48,45.49,15500.0,26.1432,26.149,26.1375,26.1432,15500.0
2012-09-05 13:45:00,45.49,45.5,45.46,45.47,27800.0,26.1432,26.149,26.126,26.1317,27800.0
2012-09-05 13:50:00,45.46,45.47,45.45,45.46,19100.0,26.126,26.1317,26.1202,26.126,19100.0
2012-09-05 13:55:00,45.46,45.5,45.46,45.5,11100.0,26.126,26.149,26.126,26.149,11100.0
2012-09-05 14:00:00,45.5,45.5,45.47,45.48,19300.0,26.149,26.149,26.1317,26.1375,19300.0
2012-09-05 14:05:00,45.48,45.49,45.47,45.49,23300.0,26.1375,26.1432,26.1317,26.1432,23300.0
2012-09-05 14:10:00,45.49,45.49,45.46,45.47,17000.0,26.1432,26.1432,26.126,26.1317,17000.0
2012-09-05 14:15:00,45.46,45.48,45.46,45.47,22100.0,26.126,26.1375,26.126,26.1317,22100.0
2012-09-05 14:20:00,45.47,45.49,45.46,45.48,26900.0,26.1317,26.1432,26.126,26.1375,26900.0
2012-09-05 14:25:00,45.48,45.49,45.48,45.49,9900.0,26.1375,26.1432,26.1375,26.1432,9900.0
2012-09-05 14:30:00,45.49,45.51,45.48,45.49,24700.0,26.1432,26.1547,26.1375,26.1432,24700.0
2012-09-05 14:35:00,45.49,45.51,45.49,45.51,16800.0,26.1432,26.1547,26.1432,26.1547,16800.0
2012-09-05 14:40:00,45.51,45.52,45.49,45.49,19500.0,26.1547,26.1605,26.1432,26.1432,19500.0
2012-09-05 14:45:00,45.5,45.5,45.47,45.48,31300.0,26.149,26.149,26.1317,26.1375,31300.0
2012-09-05 14:50:00,45.47,45.48,45.47,45.47,17000.0,26.1317,26.1375,26.1317,26.1317,17000.0
2012-09-05 14:55:00,45.47,45.48,45.44,45.45,35200.0,26.1317,26.1375,26.1145,26.1202,35200.0
2012-09-05 15:00:00,45.44,45.45,45.42,45.42,41900.0,26.1145,26.1202,26.103,26.103,41900.0
2012-09-05 15:05:00,45.42,45.43,45.38,45.39,69300.0,26.103,26.1088,26.08,26.0858,69300.0
2012-09-05 15:10:00,45.39,45.4,45.36,45.36,45100.0,26.0858,26.0915,26.0685,26.0685,45100.0
2012-09-05 15:15:00,45.36,45.38,45.34,45.37,48600.0,26.0685,26.08,26.057,26.0743,48600.0
2012-09-05 15:20:00,45.37,45.37,45.36,45.37,36000.0,26.0743,26.0743,26.0685,26.0743,36000.0
2012-09-05 15:25:00,45.37,45.4,45.36,45.38,47500.0,26.0743,26.0915,26.0685,26.08,47500.0
2012-09-05 15:30:00,45.37,45.4,45.35,45.39,44000.0,26.0743,26.0915,26.0628,26.0858,44000.0
2012-09-05 15:35:00,45.39,45.41,45.37,45.37,48600.0,26.0858,26.0973,26.0743,26.0743,48600.0
2012-09-05 15:40:00,45.37,45.38,45.35,45.35,46900.0,26.0743,26.08,26.0628,26.0628,46900.0
2012-09-05 15:45:00,45.36,45.37,45.35,45.36,53700.0,26.0685,26.0743,26.0628,26.0685,53700.0
2012-09-05 15:50:00,45.36,45.37,45.36,45.36,35700.0,26.0685,26.0743,26.0685,26.0685,35700.0
2012-09-05 15:55:00,45.36,45.37,45.35,45.36,164400.0,26.0685,26.0743,26.0628,26.0685,164400.0
2012-09-06 09:30:00,45.66,45.7,45.55,45.61,123400.0,26.2409,26.2639,26.1777,26.2122,123400.0
2012-09-06 09:35:00,45.64,45.71,45.6,45.7,49000.0,26.2294,26.2697,26.2065,26.2639,49000.0
2012-09-06 09:40:00,45.7,45.78,45.7,45.74,76000.0,26.2639,26.3099,26.2639,26.2869,76000.0
2012-09-06 09:45:00,45.75,45.79,45.74,45.77,36600.0,26.2927,26.3156,26.2869,26.3042,36600.0
2012-09-06 09:50:00,45.76,45.8,45.76,45.78,79200.0,26.2984,26.3214,26.2984,26.3099,79200.0
2012-09-06 09:55:00,45.78,45.8,45.77,45.78,45400.0,26.3099,26.3214,26.3042,26.3099,45400.0
2012-09-06 10:00:00,45.78,45.83,45.78,45.81,39600.0,26.3099,26.3386,26.3099,26.3271,39600.0
2012-09-06 10:05:00,45.81,45.81,45.78,45.81,44300.0,26.3271,26.3271,26.3099,26.3271,44300.0
2012-09-06 10:10:00,45.8,45.81,45.77,45.79,53000.0,26.3214,26.3271,26.3042,26.3156,53000.0
2012-09-06 10:15:00,45.79,45.79,45.73,45.74,55700.0,26.3156,26.3156,26.2812,26.2869,55700.0
2012-09-06 10:20:00,45.75,45.76,45.73,45.74,36900.0,26.2927,26.2984,26.2812,26.2869,36900.0
2012-09-06 10:25:00,45.74,45.77,45.71,45.71,40300.0,26.2869,26.3042,26.2697,26.2697,40300.0
2012-09-06 10:30:00,45.72,45.78,45.71,45.78,41000.0,26.2754,26.3099,26.2697,26.3099,41000.0
2012-09-06 10:35:00,45.78,45.86,45.78,45.84,63200.0,26.3099,26.3559,26.3099,26.3444,63200.0
2012-09-06 10:40:00,45.84,45.85,45.77,45.78,24000.0,26.3444,26.3501,26.3042,26.3099,24000.0
2012-09-06 10:45:00,45.78,45.84,45.77,45.84,44400.0,26.3099,26.3444,26.3042,26.3444,44400.0
2012-09-06 10:50:00,45.84,45.85,45.82,45.85,30500.0,26.3444,26.3501,26.3329,26.3501,30500.0
2012-09-06 10:55:00,45.85,45.93,45.84,45.92,54200.0,26.3501,26.3961,26.3444,26.3904,54200.0
2012-09-06 11:00:00,45.91,45.94,45.89,45.93,49200.0,26.3846,26.4019,26.3731,26.3961,49200.0
2012-09-06 11:05:00,45.92,45.95,45.91,45.91,44900.0,26.3904,26.4076,26.3846,26.3846,44900.0
2012-09-06 11:10:00,45.91,45.95,45.89,45.93,45800.0,26.3846,26.4076,26.3731,26.3961,45800.0
2012-09-06 11:15:00,45.93,45.94,45.9,45.9,40500.0,26.3961,26.4019,26.3789,26.3789,40500.0
2012-09-06 11:20:00,45.89,45.94,45.88,45.92,47800.0,26.3731,26.4019,26.3674,26.3904,47800.0
2012-09-06 11:25:00,45.93,45.95,45.92,45.95,38400.0,26.3961,26.4076,26.3904,26.4076,38400.0
2012-09-06 11:30:00,45.94,45.97,45.94,45.95,46000.0,26.4019,26.4191,26.4019,26.4076,46000.0
2012-09-06 11:35:00,45.95,45.97,45.94,45.95,36800.0,26.4076,26.4191,26.4019,26.4076,36800.0
2012-09-06 11:40:00,45.95,45.96,45.9,45.94,82900.0,26.4076,26.4133,26.3789,26.4019,82900.0
2012-09-06 11:45:00,45.93,45.98,45.93,45.96,54500.0,26.3961,26.4248,26.3961,26.4133,54500.0
2012-09-06 11:50:00,45.96,45.96,45.91,45.95,30500.0,26.4133,26.4133,26.3846,26.4076,30500.0
2012-09-06 11:55:00,45.94,45.97,45.94,45.94,37400.0,26.4019,26.4191,26.4019,26.4019,37400.0
2012-09-06 12:00:00,45.94,45.97,45.94,45.96,44800.0,26.4019,26.4191,26.4019,26.4133,44800.0
2012-09-06 12:05:00,45.96,45.97,45.95,45.96,29300.0,26.4133,26.4191,26.4076,26.4133,29300.0
2012-09-06 12:10:00,45.96,45.96,45.95,45.96,21300.0,26.4133,26.4133,26.4076,26.4133,21300.0
2012-09-06 12:15:00,45.96,45.97,45.95,45.95,26400.0,26.4133,26.4191,26.4076,26.4076,26400.0
2012-09-06 12:20:00,45.95,45.97,45.95,45.96,101900.0,26.4076,26.4191,26.4076,26.4133,101900.0
2012-09-06 12:25:00,45.95,45.96,45.95,45.96,33500.0,26.4076,26.4133,26.4076,26.4133,33500.0
2012-09-06 12:30:00,45.96,45.98,45.95,45.96,31600.0,26.4133,26.4248,26.4076,26.4133,31600.0
2012-09-06 12:35:00,45.97,45.98,45.94,45.94,78000.0,26.4191,26.4248,26.4019,26.4019,78000.0
2012-09-06 12:40:00,45.95,45.96,45.94,45.96,30100.0,26.4076,26.4133,26.4019,26.4133,30100.0
2012-09-06 12:45:00,45.96,45.97,45.95,45.96,9500.0,26.4133,26.4191,26.4076,26.4133,9500.0
2012-09-06 12:50:00,45.96,45.99,45.96,45.98,23800.0,26.4133,26.4306,26.4133,26.4248,23800.0
2012-09-06 12:55:00,45.98,45.98,45.97,45.98,26500.0,26.4248,26.4248,26.4191,26.4248,26500.0
2012-09-06 13:00:00,45.97,45.98,45.97,45.98,12500.0,26.4191,26.4248,26.4191,26.4248,12500.0
2012-09-06 13:05:00,45.97,45.99,45.95,45.95,41200.0,26.4191,26.4306,26.4076,26.4076,41200.0
2012-09-06 13:10:00,45.95,45.97,45.93,45.97,36700.0,26.4076,26.4191,26.3961,26.4191,36700.0
2012-09-06 13:15:00,45.97,45.97,45.96,45.97,31300.0,26.4191,26.4191,26.4133,26.4191,31300.0
2012-09-06 13:20:00,45.96,45.98,45.96,45.97,21100.0,26.4133,26.4248,26.4133,26.4191,21100.0
2012-09-06 13:25:00,45.97,45.98,45.96,45.98,17000.0,26.4191,26.4248,26.4133,26.4248,17000.0
2012-09-06 13:30:00,45.97,45.98,45.96,45.96,27700.0,26.4191,26.4248,26.4133,26.4133,27700.0
2012-09-06 13:35:00,45.97,45.98,45.96,45.96,24400.0,26.4191,26.4248,26.4133,26.4133,24400.0
2012-09-06 13:40:00,45.97,45.97,45.96,45.97,20200.0,26.4191,26.4191,26.4133,26.4191,20200.0
2012-09-06 13:45:00,45.96,45.98,45.96,45.97,60500.0,26.4133,26.4248,26.4133,26.4191,60500.0
2012-09-06 13:50:00,45.97,45.99,45.96,45.97,58000.0,26.4191,26.4306,26.4133,26.4191,58000.0
2012-09-06 13:55:00,45.97,45.98,45.96,45.97,18400.0,26.4191,26.4248,26.4133,26.4191,18400.0
2012-09-06 14:00:00,45.97,45.99,45.96,45.97,47500.0,26.4191,26.4306,26.4133,26.4191,47500.0
2012-09-06 14:05:00,45.97,45.98,45.96,45.96,30000.0,26.4191,26.4248,26.4133,26.4133,30000.0
2012-09-06 14:10:00,45.97,45.98,45.96,45.96,58200.0,26.4191,26.4248,26.4133,26.4133,58200.0
2012-09-06 14:15:00,45.96,45.98,45.95,45.97,62500.0,26.4133,26.4248,26.4076,26.4191,62500.0
2012-09-06 14:20:00,45.97,45.99,45.96,45.99,26500.0,26.4191,26.4306,26.4133,26.4306,26500.0
2012-09-06 14:25:00,45.98,46.0,45.98,45.99,26000.0,26.4248,26.4363,26.4248,26.4306,26000.0
2012-09-06 14:30:00,45.99,45.99,45.96,45.97,31200.0,26.4306,26.4306,26.4133,26.4191,31200.0
2012-09-06 14:35:00,45.96,45.98,45.96,45.97,24000.0,26.4133,26.4248,26.4133,26.4191,24000.0
2012-09-06 14:40:00,45.97,45.99,45.96,45.98,24500.0,26.4191,26.4306,26.4133,26.4248,24500.0
2012-09-06 14:45:00,45.98,45.98,45.96,45.97,34500.0,26.4248,26.4248,26.4133,26.4191,34500.0
2012-09-06 14:50:00,45.97,45.99,45.96,45.99,39300.0,26.4191,26.4306,26.4133,26.4306,39300.0
2012-09-06 14:55:00,45.98,45.99,45.97,45.98,21900.0,26.4248,26.4306,26.4191,26.4248,21900.0
2012-09-06 15:00:00,45.97,45.97,45.94,45.95,48500.0,26.4191,26.4191,26.4019,26.4076,48500.0
2012-09-06 15:05:00,45.96,45.97,45.95,45.96,40600.0,26.4133,26.4191,26.4076,26.4133,40600.0
2012-09-06 15:10:00,45.96,45.98,45.95,45.97,60500.0,26.4133,26.4248,26.4076,26.4191,60500.0
2012-09-06 15:15:00,45.97,46.0,45.96,45.97,69400.0,26.4191,26.4363,26.4133,26.4191,69400.0
2012-09-06 15:20:00,45.97,45.98,45.96,45.98,46300.0,26.4191,26.4248,26.4133,26.4248,46300.0
2012-09-06 15:25:00,45.97,45.98,45.96,45.96,48100.0,26.4191,26.4248,26.4133,26.4133,48100.0
2012-09-06 15:30:00,45.97,46.0,45.96,45.97,76000.0,26.4191,26.4363,26.4133,26.4191,76000.0
2012-09-06 15:35:00,45.97,45.99,45.97,45.97,48300.0,26.4191,26.4306,26.4191,26.4191,48300.0
2012-09-06 15:40:00,45.98,45.98,45.96,45.97,83800.0,26.4248,26.4248,26.4133,26.4191,83800.0
2012-09-06 15:45:00,45.97,46.0,45.97,46.0,90800.0,26.4191,26.4363,26.4191,26.4363,90800.0
2012-09-06 15:50:00,46.0,46.02,45.98,46.02,142400.0,26.4363,26.4478,26.4248,26.4478,142400.0
2012-09-06 15:55:00,46.0,46.06,46.0,46.06,236300.0,26.4363,26.4708,26.4363,26.4708,236300.0
2012-09-07 09:30:00,46.16,46.16,46.0,46.01,81600.0,26.5283,26.5283,26.4363,26.4421,81600.0
2012-09-07 09:35:00,46.02,46.04,45.93,45.96,41300.0,26.4478,26.4593,26.3961,26.4133,41300.0
2012-09-07 09:40:00,45.97,46.03,45.95,45.96,49500.0,26.4191,26.4536,26.4076,26.4133,49500.0
2012-09-07 09:45:00,45.97,45.99,45.9,45.94,43200.0,26.4191,26.4306,26.3789,26.4019,43200.0
2012-09-07 09:50:00,45.94,45.95,45.89,45.91,60600.0,26.4019,26.4076,26.3731,26.3846,60600.0
2012-09-07 09:55:00,45.92,45.94,45.88,45.94,67400.0,26.3904,26.4019,26.3674,26.4019,67400.0
2012-09-07 10:00:00,45.94,46.02,45.91,45.92,93000.0,26.4019,26.4478,26.3846,26.3904,93000.0
2012-09-07 10:05:00,45.93,45.97,45.91,45.97,50100.0,26.3961,26.4191,26.3846,26.4191,50100.0
2012-09-07 10:10:00,45.97,45.98,45.92,45.93,37000.0,26.4191,26.4248,26.3904,26.3961,37000.0
2012-09-07 10:15:00,45.93,45.99,45.92,45.97,45500.0,26.3961,26.4306,26.3904,26.4191,45500.0
2012-09-07 10:20:00,45.97,46.01,45.95,45.95,43000.0,26.4191,26.4421,26.4076,26.4076,43000.0
2012-09-07 10:25:00,45.96,46.0,45.95,45.99,46700.0,26.4133,26.4363,26.4076,26.4306,46700.0
2012-09-07 10:30:00,46.0,46.02,45.98,46.0,49100.0,26.4363,26.4478,26.4248,26.4363,49100.0
2012-09-07 10:35:00,46.01,46.06,46.01,46.03,43800.0,26.4421,26.4708,26.4421,26.4536,43800.0
2012-09-07 10:40:00,46.03,46.06,46.02,46.06,30700.0,26.4536,26.4708,26.4478,26.4708,30700.0
2012-09-07 10:45:00,46.06,46.07,46.02,46.02,26800.0,26.4708,26.4766,26.4478,26.4478,26800.0
2012-09-07 10:50:00,46.02,46.02,45.99,46.0,23700.0,26.4478,26.4478,26.4306,26.4363,23700.0
2012-09-07 10:55:00,45.99,46.01,45.99,46.0,16300.0,26.4306,26.4421,26.4306,26.4363,16300.0
2012-09-07 11:00:00,46.0,46.01,45.97,45.97,60900.0,26.4363,26.4421,26.4191,26.4191,60900.0
2012-09-07 11:05:00,45.98,46.01,45.97,45.99,30900.0,26.4248,26.4421,26.4191,26.4306,30900.0
2012-09-07 11:10:00,45.99,45.99,45.94,45.96,42900.0,26.4306,26.4306,26.4019,26.4133,42900.0
2012-09-07 11:15:00,45.96,45.97,45.93,45.94,31000.0,26.4133,26.4191,26.3961,26.4019,31000.0
2012-09-07 11:20:00,45.93,45.93,45.89,45.91,26300.0,26.3961,26.3961,26.3731,26.3846,26300.0
2012-09-07 11:25:00,45.91,45.92,45.89,45.92,12000.0,26.3846,26.3904,26.3731,26.3904,12000.0
2012-09-07 11:30:00,45.92,45.94,45.9,45.91,50900.0,26.3904,26.4019,26.3789,26.3846,50900.0
2012-09-07 11:35:00,45.91,45.94,45.9,45.91,49500.0,26.3846,26.4019,26.3789,26.3846,49500.0
2012-09-07 11:40:00,45.91,45.93,45.9,45.92,12100.0,26.3846,26.3961,26.3789,26.3904,12100.0
2012-09-07 11:45:00,45.93,45.94,45.91,45.92,29800.0,26.3961,26.4019,26.3846,26.3904,29800.0
2012-09-07 11:50:00,45.92,45.92,45.91,45.92,8500.0,26.3904,26.3904,26.3846,26.3904,8500.0
2012-09-07 11:55:00,45.92,45.96,45.9,45.95,31900.0,26.3904,26.4133,26.3789,26.4076,31900.0
2012-09-07 12:00:00,45.96,45.96,45.9,45.92,125800.0,26.4133,26.4133,26.3789,26.3904,125800.0
2012-09-07 12:05:00,45.93,45.95,45.93,45.93,22800.0,26.3961,26.4076,26.3961,26.3961,22800.0
2012-09-07 12:10:00,45.93,45.94,45.92,45.94,23900.0,26.3961,26.4019,26.3904,26.4019,23900.0
2012-09-07 12:15:00,45.94,45.94,45.93,45.94,14200.0,26.4019,26.4019,26.3961,26.4019,14200.0
2012-09-07 12:20:00,45.93,45.96,45.93,45.94,26200.0,26.3961,26.4133,26.3961,26.4019,26200.0
2012-09-07 12:25:00,45.94,45.95,45.93,45.94,16300.0,26.4019,26.4076,26.3961,26.4019,16300.0
2012-09-07 12:30:00,45.93,45.94,45.92,45.93,25500.0,26.3961,26.4019,26.3904,26.3961,25500.0
2012-09-07 12:35:00,45.94,45.96,45.93,45.95,13700.0,26.4019,26.4133,26.3961,26.4076,13700.0
2012-09-07 12:40:00,45.95,45.95,45.94,45.95,14400.0,26.4076,26.4076,26.4019,26.4076,14400.0
2012-09-07 12:45:00,45.94,45.95,45.94,45.94,10300.0,26.4019,26.4076,26.4019,26.4019,10300.0
2012-09-07 12:50:00,45.94,45.95,45.91,45.91,22500.0,26.4019,26.4076,26.3846,26.3846,22500.0
2012-09-07 12:55:00,45.92,45.94,45.91,45.94,10800.0,26.3904,26.4019,26.3846,26.4019,10800.0
2012-09-07 13:00:00,45.94,45.96,45.94,45.96,7900.0,26.4019,26.4133,26.4019,26.4133,7900.0
2012-09-07 13:05:00,45.96,45.96,45.93,45.93,9900.0,26.4133,26.4133,26.3961,26.3961,9900.0
2012-09-07 13:10:00,45.93,45.94,45.91,45.91,10900.0,26.3961,26.4019,26.3846,26.3846,10900.0
2012-09-07 13:15:00,45.91,45.95,45.91,45.95,22900.0,26.3846,26.4076,26.3846,26.4076,22900.0
2012-09-07 13:20:00,45.94,45.95,45.94,45.95,8500.0,26.4019,26.4076,26.4019,26.4076,8500.0
2012-09-07 13:25:00,45.95,45.96,45.94,45.96,12700.0,26.4076,26.4133,26.4019,26.4133,12700.0
2012-09-07 13:30:00,45.96,45.96,45.95,45.96,8800.0,26.4133,26.4133,26.4076,26.4133,8800.0
2012-09-07 13:35:00,45.95,45.96,45.93,45.93,16500.0,26.4076,26.4133,26.3961,26.3961,16500.0
2012-09-07 13:40:00,45.93,45.96,45.93,45.95,19200.0,26.3961,26.4133,26.3961,26.4076,19200.0
2012-09-07 13:45:00,45.95,45.96,45.94,45.94,6400.0,26.4076,26.4133,26.4019,26.4019,6400.0
2012-09-07 13:50:00,45.94,45.95,45.93,45.93,8100.0,26.4019,26.4076,26.3961,26.3961,8100.0
2012-09-07 13:55:00,45.93,45.94,45.93,45.94,8900.0,26.3961,26.4019,26.3961,26.4019,8900.0
2012-09-07 14:00:00,45.94,45.94,45.93,45.93,12600.0,26.4019,26.4019,26.3961,26.3961,12600.0
2012-09-07 14:05:00,45.94,45.94,45.91,45.94,36300.0,26.4019,26.4019,26.3846,26.4019,36300.0
2012-09-07 14:10:00,45.93,45.96,45.93,45.96,27900.0,26.3961,26.4133,26.3961,26.4133,27900.0
2012-09-07 14:15:00,45.95,45.96,45.95,45.96,6800.0,26.4076,26.4133,26.4076,26.4133,6800.0
2012-09-07 14:20:00,45.96,45.97,45.95,45.96,17300.0,26.4133,26.4191,26.4076,26.4133,17300.0
2012-09-07 14:25:00,45.97,45.97,45.95,45.96,24500.0,26.4191,26.4191,26.4076,26.4133,24500.0
2012-09-07 14:30:00,45.97,45.97,45.95,45.95,16700.0,26.4191,26.4191,26.4076,26.4076,16700.0
2012-09-07 14:35:00,45.95,45.96,45.93,45.93,27100.0,26.4076,26.4133,26.3961,26.3961,27100.0
2012-09-07 14:40:00,45.93,45.93,45.91,45.91,13100.0,26.3961,26.3961,26.3846,26.3846,13100.0
2012-09-07 14:45:00,45.91,45.93,45.9,45.9,20200.0,26.3846,26.3961,26.3789,26.3789,20200.0
2012-09-07 14:50:00,45.9,45.91,45.89,45.9,25300.0,26.3789,26.3846,26.3731,26.3789,25300.0
2012-09-07 14:55:00,45.9,45.9,45.87,45.87,29300.0,26.3789,26.3789,26.3616,26.3616,29300.0
2012-09-07 15:00:00,45.87,45.88,45.87,45.88,18300.0,26.3616,26.3674,26.3616,26.3674,18300.0
2012-09-07 15:05:00,45.87,45.88,45.86,45.86,29700.0,26.3616,26.3674,26.3559,26.3559,29700.0
2012-09-07 15:10:00,45.86,45.87,45.83,45.84,40100.0,26.3559,26.3616,26.3386,26.3444,40100.0
2012-09-07 15:15:00,45.85,45.86,45.83,45.83,27900.0,26.3501,26.3559,26.3386,26.3386,27900.0
2012-09-07 15:20:00,45.84,45.84,45.83,45.84,17900.0,26.3444,26.3444,26.3386,26.3444,17900.0
2012-09-07 15:25:00,45.84,45.86,45.83,45.86,29600.0,26.3444,26.3559,26.3386,26.3559,29600.0
2012-09-07 15:30:00,45.86,45.87,45.84,45.86,60900.0,26.3559,26.3616,26.3444,26.3559,60900.0
2012-09-07 15:35:00,45.86,45.87,45.85,45.85,22500.0,26.3559,26.3616,26.3501,26.3501,22500.0
2012-09-07 15:40:00,45.86,45.86,45.83,45.84,79100.0,26.3559,26.3559,26.3386,26.3444,79100.0
2012-09-07 15:45:00,45.85,45.87,45.85,45.86,39300.0,26.3501,26.3616,26.3501,26.3559,39300.0
2012-09-07 15:50:00,45.85,45.86,45.83,45.85,65500.0,26.3501,26.3559,26.3386,26.3501,65500.0
2012-09-07 15:55:00,45.85,45.91,45.84,45.9,118200.0,26.3501,26.3846,26.3444,26.3789,118200.0
2012-09-10 09:30:00,46.0,46.01,45.82,45.87,71600.0,26.4363,26.4421,26.3329,26.3616,71600.0
2012-09-10 09:35:00,45.84,45.94,45.84,45.93,14700.0,26.3444,26.4019,26.3444,26.3961,14700.0
2012-09-10 09:40:00,45.93,45.93,45.82,45.82,17900.0,26.3961,26.3961,26.3329,26.3329,17900.0
2012-09-10 09:45:00,45.82,45.83,45.76,45.77,26600.0,26.3329,26.3386,26.2984,26.3042,26600.0
2012-09-10 09:50:00,45.78,45.87,45.78,45.84,26000.0,26.3099,26.3616,26.3099,26.3444,26000.0
2012-09-10 09:55:00,45.84,45.84,45.77,45.79,34700.0,26.3444,26.3444,26.3042,26.3156,34700.0
2012-09-10 10:00:00,45.79,45.86,45.79,45.84,34400.0,26.3156,26.3559,26.3156,26.3444,34400.0
2012-09-10 10:05:00,45.83,45.86,45.81,45.85,45800.0,26.3386,26.3559,26.3271,26.3501,45800.0
2012-09-10 10:10:00,45.86,45.87,45.83,45.84,18100.0,26.3559,26.3616,26.3386,26.3444,18100.0
2012-09-10 10:15:00,45.85,45.87,45.81,45.81,22300.0,26.3501,26.3616,26.3271,26.3271,22300.0
2012-09-10 10:20:00,45.81,45.84,45.8,45.82,34400.0,26.3271,26.3444,26.3214,26.3329,34400.0
2012-09-10 10:25:00,45.82,45.85,45.82,45.82,34700.0,26.3329,26.3501,26.3329,26.3329,34700.0
2012-09-10 10:30:00,45.83,45.87,45.83,45.85,26100.0,26.3386,26.3616,26.3386,26.3501,26100.0
2012-09-10 10:35:00,45.84,45.85,45.82,45.85,20100.0,26.3444,26.3501,26.3329,26.3501,20100.0
2012-09-10 10:40:00,45.84,45.86,45.82,45.85,19700.0,26.3444,26.3559,26.3329,26.3501,19700.0
2012-09-10 10:45:00,45.86,45.9,45.86,45.9,10300.0,26.3559,26.3789,26.3559,26.3789,10300.0
2012-09-10 10:50:00,45.89,45.9,45.88,45.88,22500.0,26.3731,26.3789,26.3674,26.3674,22500.0
2012-09-10 10:55:00,45.89,45.9,45.83,45.83,27500.0,26.3731,26.3789,26.3386,26.3386,27500.0
2012-09-10 11:00:00,45.82,45.82,45.8,45.81,17900.0,26.3329,26.3329,26.3214,26.3271,17900.0
2012-09-10 11:05:00,45.8,45.81,45.78,45.8,20500.0,26.3214,26.3271,26.3099,26.3214,20500.0
2012-09-10 11:10:00,45.8,45.82,45.79,45.82,17400.0,26.3214,26.3329,26.3156,26.3329,17400.0
2012-09-10 11:15:00,45.83,45.85,45.83,45.83,13200.0,26.3386,26.3501,26.3386,26.3386,13200.0
2012-09-10 11:20:00,45.83,45.84,45.82,45.83,29100.0,26.3386,26.3444,26.3329,26.3386,29100.0
2012-09-10 11:25:00,45.84,45.86,45.83,45.86,12700.0,26.3444,26.3559,26.3386,26.3559,12700.0
2012-09-10 11:30:00,45.86,45.87,45.84,45.84,13000.0,26.3559,26.3616,26.3444,26.3444,13000.0
2012-09-10 11:35:00,45.84,45.86,45.83,45.84,25500.0,26.3444,26.3559,26.3386,26.3444,25500.0
2012-09-10 11:40:00,45.84,45.85,45.81,45.81,17900.0,26.3444,26.3501,26.3271,26.3271,17900.0
2012-09-10 11:45:00,45.81,45.82,45.78,45.78,18400.0,26.3271,26.3329,26.3099,26.3099,18400.0
2012-09-10 11:50:00,45.79,45.79,45.77,45.77,13300.0,26.3156,26.3156,26.3042,26.3042,13300.0
2012-09-10 11:55:00,45.76,45.77,45.74,45.76,20800.0,26.2984,26.3042,26.2869,26.2984,20800.0
2012-09-10 12:00:00,45.75,45.79,45.75,45.78,33300.0,26.2927,26.3156,26.2927,26.3099,33300.0
2012-09-10 12:05:00,45.78,45.81,45.71,45.76,180900.0,26.3099,26.3271,26.2697,26.2984,180900.0
2012-09-10 12:10:00,45.77,45.78,45.76,45.78,8500.0,26.3042,26.3099,26.2984,26.3099,8500.0
2012-09-10 12:15:00,45.79,45.83,45.79,45.83,11700.0,26.3156,26.3386,26.3156,26.3386,11700.0
2012-09-10 12:20:00,45.83,45.83,45.78,45.78,22500.0,26.3386,26.3386,26.3099,26.3099,22500.0
2012-09-10 12:25:00,45.78,45.79,45.77,45.77,7500.0,26.3099,26.3156,26.3042,26.3042,7500.0
2012-09-10 12:30:00,45.77,45.78,45.77,45.77,6300.0,26.3042,26.3099,26.3042,26.3042,6300.0
2012-09-10 12:35:00,45.77,45.78,45.75,45.76,8800.0,26.3042,26.3099,26.2927,26.2984,8800.0
2012-09-10 12:40:00,45.75,45.77,45.75,45.77,9200.0,26.2927,26.3042,26.2927,26.3042,9200.0
2012-09-10 12:45:00,45.77,45.78,45.76,45.78,15700.0,26.3042,26.3099,26.2984,26.3099,15700.0
2012-09-10 12:50:00,45.77,45.78,45.77,45.77,5500.0,26.3042,26.3099,26.3042,26.3042,5500.0
2012-09-10 12:55:00,45.78,45.79,45.76,45.78,12500.0,26.3099,26.3156,26.2984,26.3099,12500.0
2012-09-10 13:00:00,45.78,45.81,45.78,45.81,13900.0,26.3099,26.3271,26.3099,26.3271,13900.0
2012-09-10 13:05:00,45.81,45.83,45.81,45.82,6900.0,26.3271,26.3386,26.3271,26.3329,6900.0
2012-09-10 13:10:00,45.82,45.83,45.79,45.79,15700.0,26.3329,26.3386,26.3156,26.3156,15700.0
2012-09-10 13:15:00,45.79,45.8,45.77,45.78,10000.0,26.3156,26.3214,26.3042,26.3099,10000.0
2012-09-10 13:20:00,45.77,45.83,45.77,45.82,19700.0,26.3042,26.3386,26.3042,26.3329,19700.0
2012-09-10 13:25:00,45.82,45.83,45.82,45.83,11200.0,26.3329,26.3386,26.3329,26.3386,11200.0
2012-09-10 13:30:00,45.83,45.83,45.81,45.81,15200.0,26.3386,26.3386,26.3271,26.3271,15200.0
2012-09-10 13:35:00,45.82,45.82,45.8,45.81,8400.0,26.3329,26.3329,26.3214,26.3271,8400.0
2012-09-10 13:40:00,45.8,45.82,45.8,45.81,20200.0,26.3214,26.3329,26.3214,26.3271,20200.0
2012-09-10 13:45:00,45.8,45.81,45.79,45.8,12500.0,26.3214,26.3271,26.3156,26.3214,12500.0
2012-09-10 13:50:00,45.79,45.81,45.79,45.8,16900.0,26.3156,26.3271,26.3156,26.3214,16900.0
2012-09-10 13:55:00,45.81,45.81,45.8,45.81,8500.0,26.3271,26.3271,26.3214,26.3271,8500.0
2012-09-10 14:00:00,45.8,45.82,45.8,45.8,26800.0,26.3214,26.3329,26.3214,26.3214,26800.0
2012-09-10 14:05:00,45.81,45.82,45.8,45.8,22900.0,26.3271,26.3329,26.3214,26.3214,22900.0
2012-09-10 14:10:00,45.8,45.8,45.79,45.8,9100.0,26.3214,26.3214,26.3156,26.3214,9100.0
2012-09-10 14:15:00,45.79,45.83,45.79,45.83,26900.0,26.3156,26.3386,26.3156,26.3386,26900.0
2012-09-10 14:20:00,45.83,45.84,45.82,45.83,10200.0,26.3386,26.3444,26.3329,26.3386,10200.0
2012-09-10 14:25:00,45.84,45.84,45.8,45.8,21200.0,26.3444,26.3444,26.3214,26.3214,21200.0
2012-09-10 14:30:00,45.8,45.84,45.8,45.83,31600.0,26.3214,26.3444,26.3214,26.3386,31600.0
2012-09-10 14:35:00,45.84,45.84,45.8,45.8,22000.0,26.3444,26.3444,26.3214,26.3214,22000.0
2012-09-10 14:40:00,45.81,45.81,45.77,45.78,23500.0,26.3271,26.3271,26.3042,26.3099,23500.0
2012-09-10 14:45:00,45.79,45.81,45.77,45.77,38400.0,26.3156,26.3271,26.3042,26.3042,38400.0
2012-09-10 14:50:00,45.77,45.81,45.77,45.81,37200.0,26.3042,26.3271,26.3042,26.3271,37200.0
2012-09-10 14:55:00,45.8,45.82,45.79,45.79,21900.0,26.3214,26.3329,26.3156,26.3156,21900.0
2012-09-10 15:00:00,45.79,45.81,45.79,45.81,6800.0,26.3156,26.3271,26.3156,26.3271,6800.0
2012-09-10 15:05:00,45.81,45.81,45.79,45.79,18700.0,26.3271,26.3271,26.3156,26.3156,18700.0
2012-09-10 15:10:00,45.79,45.8,45.78,45.79,21400.0,26.3156,26.3214,26.3099,26.3156,21400.0
2012-09-10 15:15:00,45.79,45.8,45.79,45.8,16100.0,26.3156,26.3214,26.3156,26.3214,16100.0
2012-09-10 15:20:00,45.79,45.8,45.78,45.78,33200.0,26.3156,26.3214,26.3099,26.3099,33200.0
2012-09-10 15:25:00,45.78,45.79,45.78,45.78,35100.0,26.3099,26.3156,26.3099,26.3099,35100.0
2012-09-10 15:30:00,45.78,45.79,45.76,45.76,39100.0,26.3099,26.3156,26.2984,26.2984,39100.0
2012-09-10 15:35:00,45.77,45.77,45.75,45.75,29200.0,26.3042,26.3042,26.2927,26.2927,29200.0
2012-09-10 15:40:00,45.75,45.76,45.72,45.73,55200.0,26.2927,26.2984,26.2754,26.2812,55200.0
2012-09-10 15:45:00,45.73,45.73,45.69,45.69,43100.0,26.2812,26.2812,26.2582,26.2582,43100.0
2012-09-10 15:50:00,45.69,45.72,45.68,45.72,56100.0,26.2582,26.2754,26.2524,26.2754,56100.0
2012-09-10 15:55:00,45.72,45.72,45.68,45.7,105800.0,26.2754,26.2754,26.2524,26.2639,105800.0
2012-09-11 09:30:00,45.68,45.71,45.63,45.63,59700.0,26.2524,26.2697,26.2237,26.2237,59700.0
2012-09-11 09:35:00,45.63,45.69,45.63,45.64,10000.0,26.2237,26.2582,26.2237,26.2294,10000.0
2012-09-11 09:40:00,45.64,45.65,45.6,45.62,23100.0,26.2294,26.2352,26.2065,26.2179,23100.0
2012-09-11 09:45:00,45.62,45.64,45.61,45.63,15000.0,26.2179,26.2294,26.2122,26.2237,15000.0
2012-09-11 09:50:00,45.62,45.68,45.62,45.67,21500.0,26.2179,26.2524,26.2179,26.2467,21500.0
2012-09-11 09:55:00,45.66,45.66,45.62,45.63,23600.0,26.2409,26.2409,26.2179,26.2237,23600.0
2012-09-11 10:00:00,45.64,45.66,45.62,45.66,21000.0,26.2294,26.2409,26.2179,26.2409,21000.0
2012-09-11 10:05:00,45.66,45.7,45.66,45.68,23400.0,26.2409,26.2639,26.2409,26.2524,23400.0
2012-09-11 10:10:00,45.68,45.69,45.65,45.69,42100.0,26.2524,26.2582,26.2352,26.2582,42100.0
2012-09-11 10:15:00,45.7,45.7,45.67,45.68,21100.0,26.2639,26.2639,26.2467,26.2524,21100.0
2012-09-11 10:20:00,45.68,45.69,45.66,45.67,10000.0,26.2524,26.2582,26.2409,26.2467,10000.0
2012-09-11 10:25:00,45.67,45.67,45.64,45.66,15700.0,26.2467,26.2467,26.2294,26.2409,15700.0
2012-09-11 10:30:00,45.66,45.67,45.62,45.67,24300.0,26.2409,26.2467,26.2179,26.2467,24300.0
2012-09-11 10:35:00,45.66,45.66,45.64,45.65,16300.0,26.2409,26.2409,26.2294,26.2352,16300.0
2012-09-11 10:40:00,45.65,45.67,45.65,45.66,20400.0,26.2352,26.2467,26.2352,26.2409,20400.0
2012-09-11 10:45:00,45.67,45.68,45.66,45.67,20500.0,26.2467,26.2524,26.2409,26.2467,20500.0
2012-09-11 10:50:00,45.68,45.68,45.66,45.66,12600.0,26.2524,26.2524,26.2409,26.2409,12600.0
2012-09-11 10:55:00,45.67,45.68,45.66,45.66,6600.0,26.2467,26.2524,26.2409,26.2409,6600.0
2012-09-11 11:00:00,45.66,45.67,45.62,45.65,28800.0,26.2409,26.2467,26.2179,26.2352,28800.0
2012-09-11 11:05:00,45.65,45.66,45.63,45.65,13300.0,26.2352,26.2409,26.2237,26.2352,13300.0
2012-09-11 11:10:00,45.65,45.66,45.63,45.65,11100.0,26.2352,26.2409,26.2237,26.2352,11100.0
2012-09-11 11:15:00,45.64,45.64,45.63,45.64,10800.0,26.2294,26.2294,26.2237,26.2294,10800.0
2012-09-11 11:20:00,45.63,45.66,45.63,45.66,16600.0,26.2237,26.2409,26.2237,26.2409,16600.0
2012-09-11 11:25:00,45.66,45.68,45.66,45.68,8200.0,26.2409,26.2524,26.2409,26.2524,8200.0
2012-09-11 11:30:00,45.68,45.68,45.63,45.63,11500.0,26.2524,26.2524,26.2237,26.2237,11500.0
2012-09-11 11:35:00,45.64,45.65,45.62,45.64,24800.0,26.2294,26.2352,26.2179,26.2294,24800.0
2012-09-11 11:40:00,45.63,45.63,45.61,45.61,4800.0,26.2237,26.2237,26.2122,26.2122,4800.0
2012-09-11 11:45:00,45.61,45.63,45.61,45.62,14800.0,26.2122,26.2237,26.2122,26.2179,14800.0
2012-09-11 11:50:00,45.62,45.68,45.61,45.66,216800.0,26.2179,26.2524,26.2122,26.2409,216800.0
2012-09-11 11:55:00,45.66,45.67,45.65,45.66,104200.0,26.2409,26.2467,26.2352,26.2409,104200.0
2012-09-11 12:00:00,45.66,45.67,45.64,45.65,12700.0,26.2409,26.2467,26.2294,26.2352,12700.0
2012-09-11 12:05:00,45.64,45.66,45.64,45.66,13600.0,26.2294,26.2409,26.2294,26.2409,13600.0
2012-09-11 12:10:00,45.66,45.67,45.65,45.67,12900.0,26.2409,26.2467,26.2352,26.2467,12900.0
2012-09-11 12:15:00,45.67,45.68,45.67,45.67,8700.0,26.2467,26.2524,26.2467,26.2467,8700.0
2012-09-11 12:20:00,45.66,45.67,45.65,45.66,9600.0,26.2409,26.2467,26.2352,26.2409,9600.0
2012-09-11 12:25:00,45.66,45.68,45.66,45.68,8900.0,26.2409,26.2524,26.2409,26.2524,8900.0
2012-09-11 12:30:00,45.68,45.7,45.68,45.69,8200.0,26.2524,26.2639,26.2524,26.2582,8200.0
2012-09-11 12:35:00,45.69,45.69,45.67,45.68,8500.0,26.2582,26.2582,26.2467,26.2524,8500.0
2012-09-11 12:40:00,45.69,45.69,45.68,45.69,5900.0,26.2582,26.2582,26.2524,26.2582,5900.0
2012-09-11 12:45:00,45.7,45.7,45.67,45.69,11900.0,26.2639,26.2639,26.2467,26.2582,11900.0
2012-09-11 12:50:00,45.69,45.69,45.66,45.68,8300.0,26.2582,26.2582,26.2409,26.2524,8300.0
2012-09-11 12:55:00,45.68,45.7,45.68,45.69,15500.0,26.2524,26.2639,26.2524,26.2582,15500.0
2012-09-11 13:00:00,45.69,45.7,45.67,45.67,11400.0,26.2582,26.2639,26.2467,26.2467,11400.0
2012-09-11 13:05:00,45.67,45.7,45.67,45.7,13900.0,26.2467,26.2639,26.2467,26.2639,13900.0
2012-09-11 13:10:00,45.7,45.7,45.68,45.68,4900.0,26.2639,26.2639,26.2524,26.2524,4900.0
2012-09-11 13:15:00,45.69,45.7,45.68,45.7,7200.0,26.2582,26.2639,26.2524,26.2639,7200.0
2012-09-11 13:20:00,45.69,45.7,45.69,45.7,1600.0,26.2582,26.2639,26.2582,26.2639,1600.0
2012-09-11 13:25:00,45.7,45.71,45.69,45.69,14900.0,26.2639,26.2697,26.2582,26.2582,14900.0
2012-09-11 13:30:00,45.69,45.7,45.68,45.7,265000.0,26.2582,26.2639,26.2524,26.2639,265000.0
2012-09-11 13:35:00,45.69,45.7,45.68,45.69,13100.0,26.2582,26.2639,26.2524,26.2582,13100.0
2012-09-11 13:40:00,45.68,45.7,45.67,45.69,23100.0,26.2524,26.2639,26.2467,26.2582,23100.0
2012-09-11 13:45:00,45.69,45.7,45.68,45.69,25500.0,26.2582,26.2639,26.2524,26.2582,25500.0
2012-09-11 13:50:00,45.7,45.7,45.68,45.69,43600.0,26.2639,26.2639,26.2524,26.2582,43600.0
2012-09-11 13:55:00,45.69,45.69,45.66,45.66,19700.0,26.2582,26.2582,26.2409,26.2409,19700.0
2012-09-11 14:00:00,45.65,45.68,45.65,45.65,23200.0,26.2352,26.2524,26.2352,26.2352,23200.0
2012-09-11 14:05:00,45.65,45.65,45.64,45.64,19100.0,26.2352,26.2352,26.2294,26.2294,19100.0
2012-09-11 14:10:00,45.64,45.65,45.61,45.62,20200.0,26.2294,26.2352,26.2122,26.2179,20200.0
2012-09-11 14:15:00,45.63,45.65,45.62,45.65,14900.0,26.2237,26.2352,26.2179,26.2352,14900.0
2012-09-11 14:20:00,45.65,45.66,45.64,45.66,10300.0,26.2352,26.2409,26.2294,26.2409,10300.0
2012-09-11 14:25:00,45.66,45.66,45.65,45.66,13200.0,26.2409,26.2409,26.2352,26.2409,13200.0
2012-09-11 14:30:00,45.65,45.65,45.62,45.62,11800.0,26.2352,26.2352,26.2179,26.2179,11800.0
2012-09-11 14:35:00,45.62,45.62,45.59,45.6,29300.0,26.2179,26.2179,26.2007,26.2065,29300.0
2012-09-11 14:40:00,45.6,45.6,45.56,45.56,26400.0,26.2065,26.2065,26.1835,26.1835,26400.0
2012-09-11 14:45:00,45.56,45.57,45.51,45.51,34600.0,26.1835,26.1892,26.1547,26.1547,34600.0
2012-09-11 14:50:00,45.52,45.54,45.51,45.52,33400.0,26.1605,26.172,26.1547,26.1605,33400.0
2012-09-11 14:55:00,45.53,45.53,45.5,45.52,38900.0,26.1662,26.1662,26.149,26.1605,38900.0
2012-09-11 15:00:00,45.52,45.53,45.51,45.52,20900.0,26.1605,26.1662,26.1547,26.1605,20900.0
2012-09-11 15:05:00,45.52,45.54,45.5,45.51,27800.0,26.1605,26.172,26.149,26.1547,27800.0
2012-09-11 15:10:00,45.51,45.51,45.48,45.48,49700.0,26.1547,26.1547,26.1375,26.1375,49700.0
2012-09-11 15:15:00,45.48,45.49,45.46,45.47,48900.0,26.1375,26.1432,26.126,26.1317,48900.0
2012-09-11 15:20:00,45.46,45.47,45.45,45.47,57800.0,26.126,26.1317,26.1202,26.1317,57800.0
2012-09-11 15:25:00,45.46,45.48,45.44,45.48,63000.0,26.126,26.1375,26.1145,26.1375,63000.0
2012-09-11 15:30:00,45.47,45.53,45.47,45.52,83300.0,26.1317,26.1662,26.1317,26.1605,83300.0
2012-09-11 15:35:00,45.51,45.52,45.49,45.5,62000.0,26.1547,26.1605,26.1432,26.149,62000.0
2012-09-11 15:40:00,45.51,45.51,45.49,45.5,68700.0,26.1547,26.1547,26.1432,26.149,68700.0
2012-09-11 15:45:00,45.5,45.52,45.47,45.48,105000.0,26.149,26.1605,26.1317,26.1375,105000.0
2012-09-11 15:50:00,45.47,45.48,45.43,45.44,138600.0,26.1317,26.1375,26.1088,26.1145,138600.0
2012-09-11 15:55:00,45.44,45.44,45.41,45.42,306900.0,26.1145,26.1145,26.0973,26.103,306900.0
2012-09-12 09:30:00,45.43,45.62,45.32,45.32,98300.0,26.1088,26.2179,26.0455,26.0455,98300.0
2012-09-12 09:35:00,45.32,45.36,45.2,45.24,59700.0,26.0455,26.0685,25.9766,25.9996,59700.0
2012-09-12 09:40:00,45.23,45.25,45.18,45.19,42600.0,25.9938,26.0053,25.9651,25.9708,42600.0
2012-09-12 09:45:00,45.19,45.23,45.15,45.15,52600.0,25.9708,25.9938,25.9478,25.9478,52600.0
2012-09-12 09:50:00,45.16,45.23,45.13,45.22,44000.0,25.9536,25.9938,25.9363,25.9881,44000.0
2012-09-12 09:55:00,45.22,45.25,45.2,45.21,28000.0,25.9881,26.0053,25.9766,25.9823,28000.0
2012-09-12 10:00:00,45.21,45.31,45.21,45.31,41000.0,25.9823,26.0398,25.9823,26.0398,41000.0
2012-09-12 10:05:00,45.3,45.39,45.3,45.35,45400.0,26.034,26.0858,26.034,26.0628,45400.0
2012-09-12 10:10:00,45.35,45.39,45.34,45.39,26000.0,26.0628,26.0858,26.057,26.0858,26000.0
2012-09-12 10:15:00,45.39,45.41,45.35,45.41,16300.0,26.0858,26.0973,26.0628,26.0973,16300.0
2012-09-12 10:20:00,45.41,45.41,45.35,45.36,14800.0,26.0973,26.0973,26.0628,26.0685,14800.0
2012-09-12 10:25:00,45.36,45.4,45.35,45.35,17800.0,26.0685,26.0915,26.0628,26.0628,17800.0
2012-09-12 10:30:00,45.35,45.39,45.35,45.36,18700.0,26.0628,26.0858,26.0628,26.0685,18700.0
2012-09-12 10:35:00,45.35,45.37,45.32,45.32,16700.0,26.0628,26.0743,26.0455,26.0455,16700.0
2012-09-12 10:40:00,45.33,45.36,45.3,45.34,19700.0,26.0513,26.0685,26.034,26.057,19700.0
2012-09-12 10:45:00,45.32,45.32,45.28,45.3,24700.0,26.0455,26.0455,26.0225,26.034,24700.0
2012-09-12 10:50:00,45.29,45.3,45.27,45.29,13000.0,26.0283,26.034,26.0168,26.0283,13000.0
2012-09-12 10:55:00,45.3,45.3,45.27,45.29,22100.0,26.034,26.034,26.0168,26.0283,22100.0
2012-09-12 11:00:00,45.29,45.3,45.27,45.3,28200.0,26.0283,26.034,26.0168,26.034,28200.0
2012-09-12 11:05:00,45.29,45.31,45.28,45.29,26400.0,26.0283,26.0398,26.0225,26.0283,26400.0
2012-09-12 11:10:00,45.3,45.31,45.29,45.3,6900.0,26.034,26.0398,26.0283,26.034,6900.0
2012-09-12 11:15:00,45.31,45.34,45.29,45.33,22300.0,26.0398,26.057,26.0283,26.0513,22300.0
2012-09-12 11:20:00,45.33,45.36,45.32,45.34,23000.0,26.0513,26.0685,26.0455,26.057,23000.0
2012-09-12 11:25:00,45.34,45.35,45.32,45.33,61300.0,26.057,26.0628,26.0455,26.0513,61300.0
2012-09-12 11:30:00,45.33,45.33,45.29,45.32,73600.0,26.0513,26.0513,26.0283,26.0455,73600.0
2012-09-12 11:35:00,45.32,45.34,45.32,45.34,18000.0,26.0455,26.057,26.0455,26.057,18000.0
2012-09-12 11:40:00,45.34,45.38,45.33,45.38,18200.0,26.057,26.08,26.0513,26.08,18200.0
2012-09-12 11:45:00,45.37,45.38,45.33,45.36,35400.0,26.0743,26.08,26.0513,26.0685,35400.0
2012-09-12 11:50:00,45.36,45.36,45.34,45.34,12300.0,26.0685,26.0685,26.057,26.057,12300.0
2012-09-12 11:55:00,45.34,45.35,45.34,45.34,9300.0,26.057,26.0628,26.057,26.057,9300.0
2012-09-12 12:00:00,45.34,45.35,45.33,45.35,14000.0,26.057,26.0628,26.0513,26.0628,14000.0
2012-09-12 12:05:00,45.34,45.36,45.34,45.35,24800.0,26.057,26.0685,26.057,26.0628,24800.0
2012-09-12 12:10:00,45.35,45.35,45.34,45.35,7700.0,26.0628,26.0628,26.057,26.0628,7700.0
2012-09-12 12:15:00,45.35,45.35,45.33,45.35,22100.0,26.0628,26.0628,26.0513,26.0628,22100.0
2012-09-12 12:20:00,45.35,45.38,45.35,45.38,13000.0,26.0628,26.08,26.0628,26.08,13000.0
2012-09-12 12:25:00,45.38,45.4,45.37,45.4,11600.0,26.08,26.0915,26.0743,26.0915,11600.0
2012-09-12 12:30:00,45.39,45.4,45.36,45.37,16800.0,26.0858,26.0915,26.0685,26.0743,16800.0
2012-09-12 12:35:00,45.36,45.37,45.35,45.36,21600.0,26.0685,26.0743,26.0628,26.0685,21600.0
2012-09-12 12:40:00,45.35,45.37,45.35,45.36,6300.0,26.0628,26.0743,26.0628,26.0685,6300.0
2012-09-12 12:45:00,45.37,45.37,45.35,45.35,19300.0,26.0743,26.0743,26.0628,26.0628,19300.0
2012-09-12 12:50:00,45.36,45.36,45.34,45.36,21300.0,26.0685,26.0685,26.057,26.0685,21300.0
2012-09-12 12:55:00,45.36,45.36,45.34,45.36,15900.0,26.0685,26.0685,26.057,26.0685,15900.0
2012-09-12 13:00:00,45.35,45.36,45.34,45.36,16900.0,26.0628,26.0685,26.057,26.0685,16900.0
2012-09-12 13:05:00,45.36,45.39,45.36,45.39,23500.0,26.0685,26.0858,26.0685,26.0858,23500.0
2012-09-12 13:10:00,45.39,45.4,45.37,45.39,26500.0,26.0858,26.0915,26.0743,26.0858,26500.0
2012-09-12 13:15:00,45.4,45.4,45.37,45.38,9600.0,26.0915,26.0915,26.0743,26.08,9600.0
2012-09-12 13:20:00,45.38,45.41,45.38,45.4,14200.0,26.08,26.0973,26.08,26.0915,14200.0
2012-09-12 13:25:00,45.39,45.41,45.37,45.37,15100.0,26.0858,26.0973,26.0743,26.0743,15100.0
2012-09-12 13:30:00,45.37,45.39,45.34,45.37,20200.0,26.0743,26.0858,26.057,26.0743,20200.0
2012-09-12 13:35:00,45.36,45.37,45.34,45.34,26100.0,26.0685,26.0743,26.057,26.057,26100.0
2012-09-12 13:40:00,45.35,45.37,45.34,45.37,73400.0,26.0628,26.0743,26.057,26.0743,73400.0
2012-09-12 13:45:00,45.36,45.38,45.34,45.37,34000.0,26.0685,26.08,26.057,26.0743,34000.0
2012-09-12 13:50:00,45.37,45.38,45.36,45.37,21100.0,26.0743,26.08,26.0685,26.0743,21100.0
2012-09-12 13:55:00,45.37,45.37,45.35,45.36,19500.0,26.0743,26.0743,26.0628,26.0685,19500.0
2012-09-12 14:00:00,45.36,45.38,45.35,45.38,16300.0,26.0685,26.08,26.0628,26.08,16300.0
2012-09-12 14:05:00,45.37,45.38,45.37,45.38,8200.0,26.0743,26.08,26.0743,26.08,8200.0
2012-09-12 14:10:00,45.38,45.39,45.35,45.36,17800.0,26.08,26.0858,26.0628,26.0685,17800.0
2012-09-12 14:15:00,45.36,45.36,45.34,45.34,23000.0,26.0685,26.0685,26.057,26.057,23000.0
2012-09-12 14:20:00,45.34,45.36,45.34,45.35,23100.0,26.057,26.0685,26.057,26.0628,23100.0
2012-09-12 14:25:00,45.35,45.37,45.34,45.36,11600.0,26.0628,26.0743,26.057,26.0685,11600.0
2012-09-12 14:30:00,45.37,45.37,45.33,45.36,29400.0,26.0743,26.0743,26.0513,26.0685,29400.0
2012-09-12 14:35:00,45.36,45.36,45.35,45.35,24000.0,26.0685,26.0685,26.0628,26.0628,24000.0
2012-09-12 14:40:00,45.35,45.37,45.34,45.36,29000.0,26.0628,26.0743,26.057,26.0685,29000.0
2012-09-12 14:45:00,45.36,45.36,45.34,45.35,24700.0,26.0685,26.0685,26.057,26.0628,24700.0
2012-09-12 14:50:00,45.35,45.37,45.35,45.37,30600.0,26.0628,26.0743,26.0628,26.0743,30600.0
2012-09-12 14:55:00,45.36,45.37,45.35,45.36,21400.0,26.0685,26.0743,26.0628,26.0685,21400.0
2012-09-12 15:00:00,45.36,45.36,45.33,45.35,24700.0,26.0685,26.0685,26.0513,26.0628,24700.0
2012-09-12 15:05:00,45.35,45.36,45.34,45.35,23000.0,26.0628,26.0685,26.057,26.0628,23000.0
2012-09-12 15:10:00,45.34,45.36,45.34,45.35,20200.0,26.057,26.0685,26.057,26.0628,20200.0
2012-09-12 15:15:00,45.36,45.36,45.35,45.36,19900.0,26.0685,26.0685,26.0628,26.0685,19900.0
2012-09-12 15:20:00,45.36,45.36,45.35,45.35,22800.0,26.0685,26.0685,26.0628,26.0628,22800.0
2012-09-12 15:25:00,45.36,45.36,45.35,45.36,23800.0,26.0685,26.0685,26.0628,26.0685,23800.0
2012-09-12 15:30:00,45.36,45.36,45.33,45.34,43800.0,26.0685,26.0685,26.0513,26.057,43800.0
2012-09-12 15:35:00,45.34,45.34,45.29,45.31,78200.0,26.057,26.057,26.0283,26.0398,78200.0
2012-09-12 15:40:00,45.31,45.32,45.3,45.31,32400.0,26.0398,26.0455,26.034,26.0398,32400.0
2012-09-12 15:45:00,45.3,45.31,45.28,45.29,93500.0,26.034,26.0398,26.0225,26.0283,93500.0
2012-09-12 15:50:00,45.29,45.33,45.28,45.32,179100.0,26.0283,26.0513,26.0225,26.0455,179100.0
2012-09-12 15:55:00,45.32,45.34,45.31,45.33,213800.0,26.0455,26.057,26.0398,26.0513,213800.0
2012-09-13 09:30:00,45.24,45.53,45.24,45.44,66400.0,25.9996,26.1662,25.9996,26.1145,66400.0
2012-09-13 09:35:00,45.43,45.5,45.33,45.46,143400.0,26.1088,26.149,26.0513,26.126,143400.0
2012-09-13 09:40:00,45.46,45.51,45.44,45.49,90900.0,26.126,26.1547,26.1145,26.1432,90900.0
2012-09-13 09:45:00,45.5,45.53,45.47,45.53,37000.0,26.149,26.1662,26.1317,26.1662,37000.0
2012-09-13 09:50:00,45.53,45.57,45.49,45.51,26900.0,26.1662,26.1892,26.1432,26.1547,26900.0
2012-09-13 09:55:00,45.51,45.52,45.49,45.51,23700.0,26.1547,26.1605,26.1432,26.1547,23700.0
2012-09-13 10:00:00,45.51,45.56,45.49,45.54,41500.0,26.1547,26.1835,26.1432,26.172,41500.0
2012-09-13 10:05:00,45.54,45.57,45.52,45.56,31200.0,26.172,26.1892,26.1605,26.1835,31200.0
2012-09-13 10:10:00,45.56,45.59,45.56,45.59,25800.0,26.1835,26.2007,26.1835,26.2007,25800.0
2012-09-13 10:15:00,45.59,45.62,45.57,45.62,39600.0,26.2007,26.2179,26.1892,26.2179,39600.0
2012-09-13 10:20:00,45.62,45.69,45.61,45.68,29000.0,26.2179,26.2582,26.2122,26.2524,29000.0
2012-09-13 10:25:00,45.67,45.69,45.66,45.67,20500.0,26.2467,26.2582,26.2409,26.2467,20500.0
2012-09-13 10:30:00,45.66,45.67,45.63,45.66,26100.0,26.2409,26.2467,26.2237,26.2409,26100.0
2012-09-13 10:35:00,45.66,45.69,45.64,45.67,84200.0,26.2409,26.2582,26.2294,26.2467,84200.0
2012-09-13 10:40:00,45.67,45.68,45.62,45.63,20000.0,26.2467,26.2524,26.2179,26.2237,20000.0
2012-09-13 10:45:00,45.63,45.67,45.61,45.67,19200.0,26.2237,26.2467,26.2122,26.2467,19200.0
2012-09-13 10:50:00,45.66,45.66,45.6,45.62,29500.0,26.2409,26.2409,26.2065,26.2179,29500.0
2012-09-13 10:55:00,45.62,45.65,45.61,45.65,25600.0,26.2179,26.2352,26.2122,26.2352,25600.0
2012-09-13 11:00:00,45.65,45.66,45.63,45.65,31400.0,26.2352,26.2409,26.2237,26.2352,31400.0
2012-09-13 11:05:00,45.65,45.66,45.63,45.64,15200.0,26.2352,26.2409,26.2237,26.2294,15200.0
2012-09-13 11:10:00,45.64,45.64,45.62,45.63,22800.0,26.2294,26.2294,26.2179,26.2237,22800.0
2012-09-13 11:15:00,45.63,45.66,45.62,45.66,22800.0,26.2237,26.2409,26.2179,26.2409,22800.0
2012-09-13 11:20:00,45.66,45.72,45.66,45.72,32300.0,26.2409,26.2754,26.2409,26.2754,32300.0
2012-09-13 11:25:00,45.72,45.73,45.71,45.72,28800.0,26.2754,26.2812,26.2697,26.2754,28800.0
2012-09-13 11:30:00,45.71,45.75,45.71,45.75,31900.0,26.2697,26.2927,26.2697,26.2927,31900.0
2012-09-13 11:35:00,45.75,45.75,45.74,45.75,9400.0,26.2927,26.2927,26.2869,26.2927,9400.0
2012-09-13 11:40:00,45.76,45.77,45.75,45.77,15800.0,26.2984,26.3042,26.2927,26.3042,15800.0
2012-09-13 11:45:00,45.77,45.77,45.7,45.72,32200.0,26.3042,26.3042,26.2639,26.2754,32200.0
2012-09-13 11:50:00,45.71,45.73,45.7,45.72,17000.0,26.2697,26.2812,26.2639,26.2754,17000.0
2012-09-13 11:55:00,45.72,45.73,45.71,45.73,12100.0,26.2754,26.2812,26.2697,26.2812,12100.0
2012-09-13 12:00:00,45.73,45.73,45.71,45.71,15400.0,26.2812,26.2812,26.2697,26.2697,15400.0
2012-09-13 12:05:00,45.71,45.71,45.67,45.67,19900.0,26.2697,26.2697,26.2467,26.2467,19900.0
2012-09-13 12:10:00,45.67,45.68,45.64,45.65,15600.0,26.2467,26.2524,26.2294,26.2352,15600.0
2012-09-13 12:15:00,45.66,45.67,45.64,45.64,31500.0,26.2409,26.2467,26.2294,26.2294,31500.0
2012-09-13 12:20:00,45.64,45.67,45.63,45.64,14700.0,26.2294,26.2467,26.2237,26.2294,14700.0
2012-09-13 12:25:00,45.64,45.66,45.63,45.65,20000.0,26.2294,26.2409,26.2237,26.2352,20000.0
2012-09-13 12:30:00,45.65,45.89,45.63,45.79,93700.0,26.2352,26.3731,26.2237,26.3156,93700.0
2012-09-13 12:35:00,45.79,45.79,45.7,45.78,29900.0,26.3156,26.3156,26.2639,26.3099,29900.0
2012-09-13 12:40:00,45.77,45.87,45.72,45.73,48700.0,26.3042,26.3616,26.2754,26.2812,48700.0
2012-09-13 12:45:00,45.75,45.77,45.68,45.69,28300.0,26.2927,26.3042,26.2524,26.2582,28300.0
2012-09-13 12:50:00,45.69,45.72,45.65,45.65,78100.0,26.2582,26.2754,26.2352,26.2352,78100.0
2012-09-13 12:55:00,45.66,45.68,45.64,45.67,64000.0,26.2409,26.2524,26.2294,26.2467,64000.0
2012-09-13 13:00:00,45.67,45.69,45.62,45.65,109200.0,26.2467,26.2582,26.2179,26.2352,109200.0
2012-09-13 13:05:00,45.65,45.65,45.55,45.55,48000.0,26.2352,26.2352,26.1777,26.1777,48000.0
2012-09-13 13:10:00,45.55,45.66,45.53,45.56,246300.0,26.1777,26.2409,26.1662,26.1835,246300.0
2012-09-13 13:15:00,45.56,45.61,45.56,45.59,43100.0,26.1835,26.2122,26.1835,26.2007,43100.0
2012-09-13 13:20:00,45.59,45.63,45.58,45.62,47400.0,26.2007,26.2237,26.195,26.2179,47400.0
2012-09-13 13:25:00,45.63,45.63,45.59,45.62,82000.0,26.2237,26.2237,26.2007,26.2179,82000.0
2012-09-13 13:30:00,45.62,45.66,45.61,45.65,63100.0,26.2179,26.2409,26.2122,26.2352,63100.0
2012-09-13 13:35:00,45.65,45.68,45.64,45.68,18000.0,26.2352,26.2524,26.2294,26.2524,18000.0
2012-09-13 13:40:00,45.68,45.69,45.64,45.66,24700.0,26.2524,26.2582,26.2294,26.2409,24700.0
2012-09-13 13:45:00,45.65,45.7,45.65,45.69,75700.0,26.2352,26.2639,26.2352,26.2582,75700.0
2012-09-13 13:50:00,45.69,45.7,45.69,45.7,21000.0,26.2582,26.2639,26.2582,26.2639,21000.0
2012-09-13 13:55:00,45.7,45.71,45.69,45.71,26200.0,26.2639,26.2697,26.2582,26.2697,26200.0
2012-09-13 14:00:00,45.71,45.78,45.7,45.77,52300.0,26.2697,26.3099,26.2639,26.3042,52300.0
2012-09-13 14:05:00,45.78,45.79,45.75,45.78,29900.0,26.3099,26.3156,26.2927,26.3099,29900.0
2012-09-13 14:10:00,45.78,45.81,45.76,45.8,37800.0,26.3099,26.3271,26.2984,26.3214,37800.0
2012-09-13 14:15:00,45.79,45.81,45.74,45.75,68300.0,26.3156,26.3271,26.2869,26.2927,68300.0
2012-09-13 14:20:00,45.75,45.76,45.73,45.75,74500.0,26.2927,26.2984,26.2812,26.2927,74500.0
2012-09-13 14:25:00,45.75,45.84,45.75,45.83,79500.0,26.2927,26.3444,26.2927,26.3386,79500.0
2012-09-13 14:30:00,45.83,45.85,45.82,45.83,34700.0,26.3386,26.3501,26.3329,26.3386,34700.0
2012-09-13 14:35:00,45.83,45.84,45.79,45.79,46100.0,26.3386,26.3444,26.3156,26.3156,46100.0
2012-09-13 14:40:00,45.79,45.81,45.78,45.81,36500.0,26.3156,26.3271,26.3099,26.3271,36500.0
2012-09-13 14:45:00,45.81,45.82,45.78,45.8,41600.0,26.3271,26.3329,26.3099,26.3214,41600.0
2012-09-13 14:50:00,45.8,45.81,45.76,45.8,47200.0,26.3214,26.3271,26.2984,26.3214,47200.0
2012-09-13 14:55:00,45.8,45.84,45.79,45.84,32300.0,26.3214,26.3444,26.3156,26.3444,32300.0
2012-09-13 15:00:00,45.84,45.84,45.79,45.8,60800.0,26.3444,26.3444,26.3156,26.3214,60800.0
2012-09-13 15:05:00,45.82,45.85,45.8,45.83,54200.0,26.3329,26.3501,26.3214,26.3386,54200.0
2012-09-13 15:10:00,45.84,45.88,45.83,45.87,63000.0,26.3444,26.3674,26.3386,26.3616,63000.0
2012-09-13 15:15:00,45.86,45.87,45.83,45.84,33200.0,26.3559,26.3616,26.3386,26.3444,33200.0
2012-09-13 15:20:00,45.84,45.87,45.83,45.87,69400.0,26.3444,26.3616,26.3386,26.3616,69400.0
2012-09-13 15:25:00,45.87,45.88,45.8,45.8,151000.0,26.3616,26.3674,26.3214,26.3214,151000.0
2012-09-13 15:30:00,45.8,45.81,45.79,45.79,104400.0,26.3214,26.3271,26.3156,26.3156,104400.0
2012-09-13 15:35:00,45.8,45.85,45.8,45.84,49000.0,26.3214,26.3501,26.3214,26.3444,49000.0
2012-09-13 15:40:00,45.84,45.86,45.83,45.86,78400.0,26.3444,26.3559,26.3386,26.3559,78400.0
2012-09-13 15:45:00,45.86,45.88,45.84,45.87,84700.0,26.3559,26.3674,26.3444,26.3616,84700.0
2012-09-13 15:50:00,45.87,45.9,45.86,45.89,96500.0,26.3616,26.3789,26.3559,26.3731,96500.0
2012-09-13 15:55:00,45.9,45.94,45.89,45.92,208400.0,26.3789,26.4019,26.3731,26.3904,208400.0
2012-09-14 09:30:00,45.87,45.88,45.52,45.52,87500.0,26.3616,26.3674,26.1605,26.1605,87500.0
2012-09-14 09:35:00,45.52,45.61,45.42,45.5,128800.0,26.1605,26.2122,26.103,26.149,128800.0
2012-09-14 09:40:00,45.5,45.5,45.41,45.41,98900.0,26.149,26.149,26.0973,26.0973,98900.0
2012-09-14 09:45:00,45.41,45.42,45.36,45.4,114900.0,26.0973,26.103,26.0685,26.0915,114900.0
2012-09-14 09:50:00,45.41,45.44,45.37,45.42,128400.0,26.0973,26.1145,26.0743,26.103,128400.0
2012-09-14 09:55:00,45.42,45.44,45.37,45.4,55200.0,26.103,26.1145,26.0743,26.0915,55200.0
2012-09-14 10:00:00,45.39,45.41,45.38,45.41,51600.0,26.0858,26.0973,26.08,26.0973,51600.0
2012-09-14 10:05:00,45.4,45.41,45.34,45.35,75900.0,26.0915,26.0973,26.057,26.0628,75900.0
2012-09-14 10:10:00,45.35,45.44,45.35,45.41,177900.0,26.0628,26.1145,26.0628,26.0973,177900.0
2012-09-14 10:15:00,45.42,45.42,45.37,45.39,69900.0,26.103,26.103,26.0743,26.0858,69900.0
2012-09-14 10:20:00,45.39,45.41,45.31,45.31,248300.0,26.0858,26.0973,26.0398,26.0398,248300.0
2012-09-14 10:25:00,45.32,45.36,45.28,45.3,112100.0,26.0455,26.0685,26.0225,26.034,112100.0
2012-09-14 10:30:00,45.3,45.32,45.27,45.28,70500.0,26.034,26.0455,26.0168,26.0225,70500.0
2012-09-14 10:35:00,45.27,45.3,45.21,45.21,161100.0,26.0168,26.034,25.9823,25.9823,161100.0
2012-09-14 10:40:00,45.22,45.22,45.13,45.14,155800.0,25.9881,25.9881,25.9363,25.9421,155800.0
2012-09-14 10:45:00,45.13,45.14,45.01,45.04,187800.0,25.9363,25.9421,25.8674,25.8846,187800.0
2012-09-14 10:50:00,45.03,45.06,45.02,45.04,67800.0,25.8789,25.8961,25.8731,25.8846,67800.0
2012-09-14 10:55:00,45.04,45.05,45.02,45.04,69100.0,25.8846,25.8904,25.8731,25.8846,69100.0
2012-09-14 11:00:00,45.04,45.09,45.03,45.08,80900.0,25.8846,25.9134,25.8789,25.9076,80900.0
2012-09-14 11:05:00,45.09,45.09,45.05,45.07,77100.0,25.9134,25.9134,25.8904,25.9019,77100.0
2012-09-14 11:10:00,45.07,45.11,45.04,45.04,54100.0,25.9019,25.9248,25.8846,25.8846,54100.0
2012-09-14 11:15:00,45.04,45.04,44.91,44.95,243100.0,25.8846,25.8846,25.8099,25.8329,243100.0
2012-09-14 11:20:00,44.96,45.01,44.95,44.99,70800.0,25.8386,25.8674,25.8329,25.8559,70800.0
2012-09-14 11:25:00,44.99,45.03,44.97,45.01,38300.0,25.8559,25.8789,25.8444,25.8674,38300.0
2012-09-14 11:30:00,45.01,45.02,44.98,45.0,56900.0,25.8674,25.8731,25.8501,25.8616,56900.0
2012-09-14 11:35:00,45.01,45.01,44.91,44.91,101700.0,25.8674,25.8674,25.8099,25.8099,101700.0
2012-09-14 11:40:00,44.91,44.92,44.77,44.81,212300.0,25.8099,25.8157,25.7294,25.7524,212300.0
2012-09-14 11:45:00,44.81,45.84,44.81,44.86,65300.0,25.7524,26.3444,25.7524,25.7812,65300.0
2012-09-14 11:50:00,44.85,44.88,44.85,44.87,72800.0,25.7754,25.7927,25.7754,25.7869,72800.0
2012-09-14 11:55:00,44.87,44.88,44.85,44.85,89800.0,25.7869,25.7927,25.7754,25.7754,89800.0
2012-09-14 12:00:00,44.85,44.87,44.82,44.84,105500.0,25.7754,25.7869,25.7582,25.7697,105500.0
2012-09-14 12:05:00,44.84,44.87,44.8,44.82,110000.0,25.7697,25.7869,25.7467,25.7582,110000.0
2012-09-14 12:10:00,44.83,44.86,44.81,44.82,143500.0,25.7639,25.7812,25.7524,25.7582,143500.0
2012-09-14 12:15:00,44.83,44.83,44.8,44.81,85400.0,25.7639,25.7639,25.7467,25.7524,85400.0
2012-09-14 12:20:00,44.8,44.81,44.77,44.79,86300.0,25.7467,25.7524,25.7294,25.7409,86300.0
2012-09-14 12:25:00,44.79,44.83,44.78,44.83,74600.0,25.7409,25.7639,25.7352,25.7639,74600.0
2012-09-14 12:30:00,44.83,44.85,44.79,44.81,69900.0,25.7639,25.7754,25.7409,25.7524,69900.0
2012-09-14 12:35:00,44.8,44.81,44.8,44.8,45500.0,25.7467,25.7524,25.7467,25.7467,45500.0
2012-09-14 12:40:00,44.81,44.81,44.75,44.75,107200.0,25.7524,25.7524,25.718,25.718,107200.0
2012-09-14 12:45:00,44.76,44.77,44.7,44.74,98300.0,25.7237,25.7294,25.6892,25.7122,98300.0
2012-09-14 12:50:00,44.73,44.78,44.7,44.77,55100.0,25.7065,25.7352,25.6892,25.7294,55100.0
2012-09-14 12:55:00,44.78,44.78,44.72,44.72,70800.0,25.7352,25.7352,25.7007,25.7007,70800.0
2012-09-14 13:00:00,44.73,44.79,44.72,44.78,54700.0,25.7065,25.7409,25.7007,25.7352,54700.0
2012-09-14 13:05:00,44.77,44.8,44.76,44.79,29600.0,25.7294,25.7467,25.7237,25.7409,29600.0
2012-09-14 13:10:00,44.79,44.82,44.78,44.79,77500.0,25.7409,25.7582,25.7352,25.7409,77500.0
2012-09-14 13:15:00,44.8,44.8,44.76,44.78,30000.0,25.7467,25.7467,25.7237,25.7352,30000.0
2012-09-14 13:20:00,44.78,44.79,44.75,44.75,36000.0,25.7352,25.7409,25.718,25.718,36000.0
2012-09-14 13:25:00,44.75,44.77,44.74,44.75,50700.0,25.718,25.7294,25.7122,25.718,50700.0
2012-09-14 13:30:00,44.74,44.76,44.7,44.71,62900.0,25.7122,25.7237,25.6892,25.695,62900.0
2012-09-14 13:35:00,44.71,44.75,44.7,44.75,41200.0,25.695,25.718,25.6892,25.718,41200.0
2012-09-14 13:40:00,44.75,44.77,44.73,44.73,55200.0,25.718,25.7294,25.7065,25.7065,55200.0
2012-09-14 13:45:00,44.74,44.8,44.73,44.79,43300.0,25.7122,25.7467,25.7065,25.7409,43300.0
2012-09-14 13:50:00,44.8,44.83,44.79,44.82,45700.0,25.7467,25.7639,25.7409,25.7582,45700.0
2012-09-14 13:55:00,44.82,44.89,44.82,44.89,64600.0,25.7582,25.7984,25.7582,25.7984,64600.0
2012-09-14 14:00:00,44.89,44.89,44.87,44.89,66900.0,25.7984,25.7984,25.7869,25.7984,66900.0
2012-09-14 14:05:00,44.89,44.94,44.88,44.94,93800.0,25.7984,25.8271,25.7927,25.8271,93800.0
2012-09-14 14:10:00,44.94,44.99,44.91,44.94,185400.0,25.8271,25.8559,25.8099,25.8271,185400.0
2012-09-14 14:15:00,44.94,44.95,44.91,44.92,48000.0,25.8271,25.8329,25.8099,25.8157,48000.0
2012-09-14 14:20:00,44.93,44.93,44.91,44.92,23700.0,25.8214,25.8214,25.8099,25.8157,23700.0
2012-09-14 14:25:00,44.92,44.99,44.92,44.99,43700.0,25.8157,25.8559,25.8157,25.8559,43700.0
2012-09-14 14:30:00,44.99,45.03,44.97,45.03,79600.0,25.8559,25.8789,25.8444,25.8789,79600.0
2012-09-14 14:35:00,45.02,45.05,45.01,45.03,76200.0,25.8731,25.8904,25.8674,25.8789,76200.0
2012-09-14 14:40:00,45.03,45.03,45.01,45.02,65400.0,25.8789,25.8789,25.8674,25.8731,65400.0
2012-09-14 14:45:00,45.03,45.04,45.01,45.02,69400.0,25.8789,25.8846,25.8674,25.8731,69400.0
2012-09-14 14:50:00,45.03,45.04,45.0,45.02,79600.0,25.8789,25.8846,25.8616,25.8731,79600.0
2012-09-14 14:55:00,45.02,45.06,45.01,45.04,49100.0,25.8731,25.8961,25.8674,25.8846,49100.0
2012-09-14 15:00:00,45.05,45.05,45.03,45.04,31600.0,25.8904,25.8904,25.8789,25.8846,31600.0
2012-09-14 15:05:00,45.04,45.04,44.99,45.0,100200.0,25.8846,25.8846,25.8559,25.8616,100200.0
2012-09-14 15:10:00,45.0,45.0,44.97,45.0,76000.0,25.8616,25.8616,25.8444,25.8616,76000.0
2012-09-14 15:15:00,44.99,45.0,44.95,44.97,168600.0,25.8559,25.8616,25.8329,25.8444,168600.0
2012-09-14 15:20:00,44.97,44.98,44.94,44.98,130800.0,25.8444,25.8501,25.8271,25.8501,130800.0
2012-09-14 15:25:00,44.97,45.02,44.97,45.0,71300.0,25.8444,25.8731,25.8444,25.8616,71300.0
2012-09-14 15:30:00,44.99,45.01,44.97,44.98,347900.0,25.8559,25.8674,25.8444,25.8501,347900.0
2012-09-14 15:35:00,44.98,45.01,44.97,45.0,128000.0,25.8501,25.8674,25.8444,25.8616,128000.0
2012-09-14 15:40:00,44.99,45.02,44.99,45.01,57300.0,25.8559,25.8731,25.8559,25.8674,57300.0
2012-09-14 15:45:00,45.0,45.01,44.91,44.91,181400.0,25.8616,25.8674,25.8099,25.8099,181400.0
2012-09-14 15:50:00,44.92,44.94,44.91,44.92,148600.0,25.8157,25.8271,25.8099,25.8157,148600.0
2012-09-14 15:55:00,44.93,45.03,44.93,45.03,520600.0,25.8214,25.8789,25.8214,25.8789,520600.0
2012-09-17 09:30:00,45.06,45.12,44.94,45.04,105800.0,25.8961,25.9306,25.8271,25.8846,105800.0
2012-09-17 09:35:00,45.05,45.1,45.0,45.01,82500.0,25.8904,25.9191,25.8616,25.8674,82500.0
2012-09-17 09:40:00,45.0,45.02,44.95,45.02,31100.0,25.8616,25.8731,25.8329,25.8731,31100.0
2012-09-17 09:45:00,45.02,45.04,45.01,45.02,74600.0,25.8731,25.8846,25.8674,25.8731,74600.0
2012-09-17 09:50:00,45.03,45.08,45.03,45.08,97500.0,25.8789,25.9076,25.8789,25.9076,97500.0
2012-09-17 09:55:00,45.08,45.22,45.07,45.19,130800.0,25.9076,25.9881,25.9019,25.9708,130800.0
2012-09-17 10:00:00,45.18,45.19,45.03,45.04,77600.0,25.9651,25.9708,25.8789,25.8846,77600.0
2012-09-17 10:05:00,45.05,45.13,45.05,45.08,159400.0,25.8904,25.9363,25.8904,25.9076,159400.0
2012-09-17 10:10:00,45.08,45.15,45.06,45.09,428600.0,25.9076,25.9478,25.8961,25.9134,428600.0
2012-09-17 10:15:00,45.1,45.1,45.02,45.03,78500.0,25.9191,25.9191,25.8731,25.8789,78500.0
2012-09-17 10:20:00,45.02,45.03,44.98,44.98,103600.0,25.8731,25.8789,25.8501,25.8501,103600.0
2012-09-17 10:25:00,44.98,45.01,44.92,45.0,67200.0,25.8501,25.8674,25.8157,25.8616,67200.0
2012-09-17 10:30:00,45.0,45.0,44.95,44.95,19200.0,25.8616,25.8616,25.8329,25.8329,19200.0
2012-09-17 10:35:00,44.95,45.0,44.94,44.98,46100.0,25.8329,25.8616,25.8271,25.8501,46100.0
2012-09-17 10:40:00,44.97,44.99,44.95,44.95,21400.0,25.8444,25.8559,25.8329,25.8329,21400.0
2012-09-17 10:45:00,44.95,44.97,44.91,44.92,83800.0,25.8329,25.8444,25.8099,25.8157,83800.0
2012-09-17 10:50:00,44.93,44.97,44.92,44.93,42400.0,25.8214,25.8444,25.8157,25.8214,42400.0
2012-09-17 10:55:00,44.93,44.98,44.92,44.98,17500.0,25.8214,25.8501,25.8157,25.8501,17500.0
2012-09-17 11:00:00,44.98,45.0,44.94,44.94,36600.0,25.8501,25.8616,25.8271,25.8271,36600.0
2012-09-17 11:05:00,44.94,44.95,44.92,44.94,27000.0,25.8271,25.8329,25.8157,25.8271,27000.0
2012-09-17 11:10:00,44.94,44.95,44.93,44.93,30800.0,25.8271,25.8329,25.8214,25.8214,30800.0
2012-09-17 11:15:00,44.93,44.93,44.91,44.91,42800.0,25.8214,25.8214,25.8099,25.8099,42800.0
2012-09-17 11:20:00,44.91,44.92,44.87,44.88,23300.0,25.8099,25.8157,25.7869,25.7927,23300.0
2012-09-17 11:25:00,44.88,44.91,44.87,44.91,24600.0,25.7927,25.8099,25.7869,25.8099,24600.0
2012-09-17 11:30:00,44.9,44.94,44.9,44.92,32100.0,25.8042,25.8271,25.8042,25.8157,32100.0
2012-09-17 11:35:00,44.93,44.93,44.86,44.87,18400.0,25.8214,25.8214,25.7812,25.7869,18400.0
2012-09-17 11:40:00,44.86,44.88,44.85,44.87,30000.0,25.7812,25.7927,25.7754,25.7869,30000.0
2012-09-17 11:45:00,44.88,44.88,44.84,44.84,21700.0,25.7927,25.7927,25.7697,25.7697,21700.0
2012-09-17 11:50:00,44.84,44.86,44.64,44.64,211000.0,25.7697,25.7812,25.6547,25.6547,211000.0
2012-09-17 11:55:00,44.65,44.74,44.64,44.74,63500.0,25.6605,25.7122,25.6547,25.7122,63500.0
2012-09-17 12:00:00,44.73,44.75,44.71,44.75,33400.0,25.7065,25.718,25.695,25.718,33400.0
2012-09-17 12:05:00,44.74,44.75,44.71,44.73,33100.0,25.7122,25.718,25.695,25.7065,33100.0
2012-09-17 12:10:00,44.73,44.73,44.72,44.72,9100.0,25.7065,25.7065,25.7007,25.7007,9100.0
2012-09-17 12:15:00,44.72,44.72,44.64,44.7,91000.0,25.7007,25.7007,25.6547,25.6892,91000.0
2012-09-17 12:20:00,44.71,44.73,44.7,44.71,52000.0,25.695,25.7065,25.6892,25.695,52000.0
2012-09-17 12:25:00,44.71,44.74,44.71,44.73,39200.0,25.695,25.7122,25.695,25.7065,39200.0
2012-09-17 12:30:00,44.73,44.74,44.69,44.69,27900.0,25.7065,25.7122,25.6835,25.6835,27900.0
2012-09-17 12:35:00,44.7,44.7,44.68,44.7,19800.0,25.6892,25.6892,25.6777,25.6892,19800.0
2012-09-17 12:40:00,44.7,44.73,44.69,44.72,25700.0,25.6892,25.7065,25.6835,25.7007,25700.0
2012-09-17 12:45:00,44.73,44.75,44.72,44.73,27600.0,25.7065,25.718,25.7007,25.7065,27600.0
2012-09-17 12:50:00,44.74,44.74,44.71,44.72,15000.0,25.7122,25.7122,25.695,25.7007,15000.0
2012-09-17 12:55:00,44.71,44.72,44.71,44.71,9900.0,25.695,25.7007,25.695,25.695,9900.0
2012-09-17 13:00:00,44.71,44.74,44.71,44.72,31500.0,25.695,25.7122,25.695,25.7007,31500.0
2012-09-17 13:05:00,44.72,44.73,44.72,44.73,5600.0,25.7007,25.7065,25.7007,25.7065,5600.0
2012-09-17 13:10:00,44.73,44.75,44.72,44.72,32100.0,25.7065,25.718,25.7007,25.7007,32100.0
2012-09-17 13:15:00,44.73,44.73,44.71,44.72,20100.0,25.7065,25.7065,25.695,25.7007,20100.0
2012-09-17 13:20:00,44.71,44.75,44.71,44.74,27300.0,25.695,25.718,25.695,25.7122,27300.0
2012-09-17 13:25:00,44.75,44.78,44.74,44.77,26900.0,25.718,25.7352,25.7122,25.7294,26900.0
2012-09-17 13:30:00,44.77,44.79,44.76,44.79,25300.0,25.7294,25.7409,25.7237,25.7409,25300.0
2012-09-17 13:35:00,44.79,44.82,44.79,44.8,25000.0,25.7409,25.7582,25.7409,25.7467,25000.0
2012-09-17 13:40:00,44.8,44.81,44.79,44.79,21700.0,25.7467,25.7524,25.7409,25.7409,21700.0
2012-09-17 13:45:00,44.79,44.82,44.79,44.82,20700.0,25.7409,25.7582,25.7409,25.7582,20700.0
2012-09-17 13:50:00,44.81,44.83,44.81,44.81,41700.0,25.7524,25.7639,25.7524,25.7524,41700.0
2012-09-17 13:55:00,44.81,44.82,44.79,44.81,33500.0,25.7524,25.7582,25.7409,25.7524,33500.0
2012-09-17 14:00:00,44.81,44.84,44.81,44.84,23300.0,25.7524,25.7697,25.7524,25.7697,23300.0
2012-09-17 14:05:00,44.84,44.85,44.83,44.84,49500.0,25.7697,25.7754,25.7639,25.7697,49500.0
2012-09-17 14:10:00,44.84,44.85,44.84,44.85,13400.0,25.7697,25.7754,25.7697,25.7754,13400.0
2012-09-17 14:15:00,44.85,44.89,44.84,44.89,56600.0,25.7754,25.7984,25.7697,25.7984,56600.0
2012-09-17 14:20:00,44.89,44.91,44.87,44.88,47700.0,25.7984,25.8099,25.7869,25.7927,47700.0
2012-09-17 14:25:00,44.88,44.88,44.84,44.84,26600.0,25.7927,25.7927,25.7697,25.7697,26600.0
2012-09-17 14:30:00,44.83,44.84,44.8,44.81,57600.0,25.7639,25.7697,25.7467,25.7524,57600.0
2012-09-17 14:35:00,44.8,44.85,44.8,44.84,21200.0,25.7467,25.7754,25.7467,25.7697,21200.0
2012-09-17 14:40:00,44.84,44.84,44.82,44.84,42300.0,25.7697,25.7697,25.7582,25.7697,42300.0
2012-09-17 14:45:00,44.84,44.86,44.84,44.86,30600.0,25.7697,25.7812,25.7697,25.7812,30600.0
2012-09-17 14:50:00,44.85,44.86,44.83,44.84,31100.0,25.7754,25.7812,25.7639,25.7697,31100.0
2012-09-17 14:55:00,44.84,44.87,44.83,44.87,32100.0,25.7697,25.7869,25.7639,25.7869,32100.0
2012-09-17 15:00:00,44.87,44.87,44.85,44.85,28100.0,25.7869,25.7869,25.7754,25.7754,28100.0
2012-09-17 15:05:00,44.86,44.88,44.85,44.87,39300.0,25.7812,25.7927,25.7754,25.7869,39300.0
2012-09-17 15:10:00,44.87,44.88,44.86,44.87,35000.0,25.7869,25.7927,25.7812,25.7869,35000.0
2012-09-17 15:15:00,44.87,44.87,44.85,44.86,34500.0,25.7869,25.7869,25.7754,25.7812,34500.0
2012-09-17 15:20:00,44.86,44.86,44.83,44.85,47700.0,25.7812,25.7812,25.7639,25.7754,47700.0
2012-09-17 15:25:00,44.84,44.87,44.82,44.85,86400.0,25.7697,25.7869,25.7582,25.7754,86400.0
2012-09-17 15:30:00,44.86,44.86,44.83,44.84,81700.0,25.7812,25.7812,25.7639,25.7697,81700.0
2012-09-17 15:35:00,44.84,44.87,44.83,44.87,67700.0,25.7697,25.7869,25.7639,25.7869,67700.0
2012-09-17 15:40:00,44.87,44.89,44.85,44.88,79700.0,25.7869,25.7984,25.7754,25.7927,79700.0
2012-09-17 15:45:00,44.88,44.91,44.88,44.89,85500.0,25.7927,25.8099,25.7927,25.7984,85500.0
2012-09-17 15:50:00,44.9,44.92,44.88,44.92,74200.0,25.8042,25.8157,25.7927,25.8157,74200.0
2012-09-17 15:55:00,44.92,44.93,44.89,44.93,207900.0,25.8157,25.8214,25.7984,25.8214,207900.0
2012-09-18 09:30:00,44.99,44.99,44.86,44.9,86800.0,25.8559,25.8559,25.7812,25.8042,86800.0
2012-09-18 09:35:00,44.91,45.0,44.89,44.97,105800.0,25.8099,25.8616,25.7984,25.8444,105800.0
2012-09-18 09:40:00,44.96,44.97,44.8,44.81,106700.0,25.8386,25.8444,25.7467,25.7524,106700.0
2012-09-18 09:45:00,44.8,44.91,44.77,44.91,178700.0,25.7467,25.8099,25.7294,25.8099,178700.0
2012-09-18 09:50:00,44.9,44.95,44.9,44.95,99500.0,25.8042,25.8329,25.8042,25.8329,99500.0
2012-09-18 09:55:00,44.95,45.01,44.95,45.0,83900.0,25.8329,25.8674,25.8329,25.8616,83900.0
2012-09-18 10:00:00,45.0,45.01,44.97,44.99,68700.0,25.8616,25.8674,25.8444,25.8559,68700.0
2012-09-18 10:05:00,45.0,45.03,44.98,44.98,44500.0,25.8616,25.8789,25.8501,25.8501,44500.0
2012-09-18 10:10:00,44.97,44.99,44.91,44.94,59500.0,25.8444,25.8559,25.8099,25.8271,59500.0
2012-09-18 10:15:00,44.94,44.95,44.92,44.94,29300.0,25.8271,25.8329,25.8157,25.8271,29300.0
2012-09-18 10:20:00,44.94,44.95,44.91,44.92,59500.0,25.8271,25.8329,25.8099,25.8157,59500.0
2012-09-18 10:25:00,44.92,44.96,44.91,44.91,39400.0,25.8157,25.8386,25.8099,25.8099,39400.0
2012-09-18 10:30:00,44.9,44.95,44.9,44.94,18300.0,25.8042,25.8329,25.8042,25.8271,18300.0
2012-09-18 10:35:00,44.93,44.94,44.86,44.88,49200.0,25.8214,25.8271,25.7812,25.7927,49200.0
2012-09-18 10:40:00,44.87,44.94,44.87,44.89,51000.0,25.7869,25.8271,25.7869,25.7984,51000.0
2012-09-18 10:45:00,44.89,44.91,44.86,44.91,45500.0,25.7984,25.8099,25.7812,25.8099,45500.0
2012-09-18 10:50:00,44.9,44.93,44.89,44.93,32500.0,25.8042,25.8214,25.7984,25.8214,32500.0
2012-09-18 10:55:00,44.93,44.96,44.92,44.95,31600.0,25.8214,25.8386,25.8157,25.8329,31600.0
2012-09-18 11:00:00,44.95,44.99,44.93,44.99,42400.0,25.8329,25.8559,25.8214,25.8559,42400.0
2012-09-18 11:05:00,44.99,44.99,44.97,44.99,21900.0,25.8559,25.8559,25.8444,25.8559,21900.0
2012-09-18 11:10:00,44.99,45.0,44.98,45.0,34100.0,25.8559,25.8616,25.8501,25.8616,34100.0
2012-09-18 11:15:00,45.0,45.02,44.99,45.02,79600.0,25.8616,25.8731,25.8559,25.8731,79600.0
2012-09-18 11:20:00,45.02,45.02,44.99,45.0,23800.0,25.8731,25.8731,25.8559,25.8616,23800.0
2012-09-18 11:25:00,44.99,45.03,44.99,45.03,42700.0,25.8559,25.8789,25.8559,25.8789,42700.0
2012-09-18 11:30:00,45.02,45.02,44.95,44.96,28300.0,25.8731,25.8731,25.8329,25.8386,28300.0
2012-09-18 11:35:00,44.95,44.96,44.95,44.95,28700.0,25.8329,25.8386,25.8329,25.8329,28700.0
2012-09-18 11:40:00,44.96,44.97,44.95,44.96,44300.0,25.8386,25.8444,25.8329,25.8386,44300.0
2012-09-18 11:45:00,44.97,44.98,44.96,44.98,19700.0,25.8444,25.8501,25.8386,25.8501,19700.0
2012-09-18 11:50:00,44.98,44.98,44.96,44.98,13200.0,25.8501,25.8501,25.8386,25.8501,13200.0
2012-09-18 11:55:00,44.98,44.98,44.96,44.97,18800.0,25.8501,25.8501,25.8386,25.8444,18800.0
2012-09-18 12:00:00,44.97,44.97,44.95,44.95,24200.0,25.8444,25.8444,25.8329,25.8329,24200.0
2012-09-18 12:05:00,44.95,44.97,44.94,44.96,19200.0,25.8329,25.8444,25.8271,25.8386,19200.0
2012-09-18 12:10:00,44.95,44.97,44.95,44.96,21000.0,25.8329,25.8444,25.8329,25.8386,21000.0
2012-09-18 12:15:00,44.96,44.97,44.94,44.95,38900.0,25.8386,25.8444,25.8271,25.8329,38900.0
2012-09-18 12:20:00,44.96,44.96,44.94,44.95,14500.0,25.8386,25.8386,25.8271,25.8329,14500.0
2012-09-18 12:25:00,44.95,44.96,44.94,44.95,37100.0,25.8329,25.8386,25.8271,25.8329,37100.0
2012-09-18 12:30:00,44.96,44.97,44.95,44.95,50800.0,25.8386,25.8444,25.8329,25.8329,50800.0
2012-09-18 12:35:00,44.95,44.95,44.94,44.94,5300.0,25.8329,25.8329,25.8271,25.8271,5300.0
2012-09-18 12:40:00,44.94,44.95,44.91,44.91,30900.0,25.8271,25.8329,25.8099,25.8099,30900.0
2012-09-18 12:45:00,44.91,44.93,44.91,44.93,16500.0,25.8099,25.8214,25.8099,25.8214,16500.0
2012-09-18 12:50:00,44.93,44.97,44.92,44.96,40700.0,25.8214,25.8444,25.8157,25.8386,40700.0
2012-09-18 12:55:00,44.95,44.96,44.91,44.92,17900.0,25.8329,25.8386,25.8099,25.8157,17900.0
2012-09-18 13:00:00,44.92,44.93,44.91,44.92,13100.0,25.8157,25.8214,25.8099,25.8157,13100.0
2012-09-18 13:05:00,44.92,44.93,44.88,44.91,30800.0,25.8157,25.8214,25.7927,25.8099,30800.0
2012-09-18 13:10:00,44.92,44.94,44.91,44.92,19200.0,25.8157,25.8271,25.8099,25.8157,19200.0
2012-09-18 13:15:00,44.92,44.95,44.92,44.92,21800.0,25.8157,25.8329,25.8157,25.8157,21800.0
2012-09-18 13:20:00,44.92,44.93,44.91,44.93,25000.0,25.8157,25.8214,25.8099,25.8214,25000.0
2012-09-18 13:25:00,44.93,44.96,44.92,44.96,18700.0,25.8214,25.8386,25.8157,25.8386,18700.0
2012-09-18 13:30:00,44.96,44.96,44.93,44.93,23300.0,25.8386,25.8386,25.8214,25.8214,23300.0
2012-09-18 13:35:00,44.93,44.97,44.93,44.95,26500.0,25.8214,25.8444,25.8214,25.8329,26500.0
2012-09-18 13:40:00,44.95,44.95,44.93,44.95,15600.0,25.8329,25.8329,25.8214,25.8329,15600.0
2012-09-18 13:45:00,44.95,44.97,44.95,44.96,18000.0,25.8329,25.8444,25.8329,25.8386,18000.0
2012-09-18 13:50:00,44.97,44.97,44.95,44.95,21800.0,25.8444,25.8444,25.8329,25.8329,21800.0
2012-09-18 13:55:00,44.95,44.96,44.95,44.95,25100.0,25.8329,25.8386,25.8329,25.8329,25100.0
2012-09-18 14:00:00,44.96,44.97,44.95,44.96,27700.0,25.8386,25.8444,25.8329,25.8386,27700.0
2012-09-18 14:05:00,44.95,44.97,44.95,44.97,19200.0,25.8329,25.8444,25.8329,25.8444,19200.0
2012-09-18 14:10:00,44.97,44.98,44.96,44.98,16600.0,25.8444,25.8501,25.8386,25.8501,16600.0
2012-09-18 14:15:00,44.97,44.98,44.97,44.97,43700.0,25.8444,25.8501,25.8444,25.8444,43700.0
2012-09-18 14:20:00,44.97,44.98,44.96,44.98,34400.0,25.8444,25.8501,25.8386,25.8501,34400.0
2012-09-18 14:25:00,44.98,44.98,44.97,44.97,29100.0,25.8501,25.8501,25.8444,25.8444,29100.0
2012-09-18 14:30:00,44.97,45.0,44.97,44.99,32800.0,25.8444,25.8616,25.8444,25.8559,32800.0
2012-09-18 14:35:00,44.98,45.0,44.98,44.98,19800.0,25.8501,25.8616,25.8501,25.8501,19800.0
2012-09-18 14:40:00,44.98,44.99,44.98,44.98,29100.0,25.8501,25.8559,25.8501,25.8501,29100.0
2012-09-18 14:45:00,44.98,44.99,44.97,44.99,21900.0,25.8501,25.8559,25.8444,25.8559,21900.0
2012-09-18 14:50:00,44.98,44.99,44.96,44.96,27400.0,25.8501,25.8559,25.8386,25.8386,27400.0
2012-09-18 14:55:00,44.97,44.98,44.95,44.96,30900.0,25.8444,25.8501,25.8329,25.8386,30900.0
2012-09-18 15:00:00,44.95,44.96,44.95,44.96,16400.0,25.8329,25.8386,25.8329,25.8386,16400.0
2012-09-18 15:05:00,44.96,44.96,44.94,44.94,38300.0,25.8386,25.8386,25.8271,25.8271,38300.0
2012-09-18 15:10:00,44.94,44.95,44.93,44.95,22200.0,25.8271,25.8329,25.8214,25.8329,22200.0
2012-09-18 15:15:00,44.94,44.95,44.91,44.92,74700.0,25.8271,25.8329,25.8099,25.8157,74700.0
2012-09-18 15:20:00,44.93,44.94,44.91,44.91,46300.0,25.8214,25.8271,25.8099,25.8099,46300.0
2012-09-18 15:25:00,44.91,44.92,44.91,44.91,48100.0,25.8099,25.8157,25.8099,25.8099,48100.0
2012-09-18 15:30:00,44.92,44.94,44.9,44.93,73200.0,25.8157,25.8271,25.8042,25.8214,73200.0
2012-09-18 15:35:00,44.92,44.93,44.91,44.91,39900.0,25.8157,25.8214,25.8099,25.8099,39900.0
2012-09-18 15:40:00,44.91,44.92,44.89,44.89,71600.0,25.8099,25.8157,25.7984,25.7984,71600.0
2012-09-18 15:45:00,44.9,44.94,44.89,44.92,125500.0,25.8042,25.8271,25.7984,25.8157,125500.0
2012-09-18 15:50:00,44.93,44.93,44.9,44.91,77100.0,25.8214,25.8214,25.8042,25.8099,77100.0
2012-09-18 15:55:00,44.92,44.96,44.92,44.95,241400.0,25.8157,25.8386,25.8157,25.8329,241400.0
2012-09-19 09:30:00,44.96,45.18,44.88,45.15,81200.0,25.8386,25.9651,25.7927,25.9478,81200.0
2012-09-19 09:35:00,45.17,45.19,44.99,45.01,244300.0,25.9593,25.9708,25.8559,25.8674,244300.0
2012-09-19 09:40:00,45.01,45.02,44.92,44.95,57200.0,25.8674,25.8731,25.8157,25.8329,57200.0
2012-09-19 09:45:00,44.95,44.97,44.88,44.93,46500.0,25.8329,25.8444,25.7927,25.8214,46500.0
2012-09-19 09:50:00,44.93,44.97,44.91,44.94,46100.0,25.8214,25.8444,25.8099,25.8271,46100.0
2012-09-19 09:55:00,44.91,44.91,44.85,44.86,19500.0,25.8099,25.8099,25.7754,25.7812,19500.0
2012-09-19 10:00:00,44.86,44.94,44.86,44.94,44700.0,25.7812,25.8271,25.7812,25.8271,44700.0
2012-09-19 10:05:00,44.94,44.97,44.92,44.93,122000.0,25.8271,25.8444,25.8157,25.8214,122000.0
2012-09-19 10:10:00,44.93,44.94,44.89,44.91,59400.0,25.8214,25.8271,25.7984,25.8099,59400.0
2012-09-19 10:15:00,44.9,44.91,44.88,44.89,51400.0,25.8042,25.8099,25.7927,25.7984,51400.0
2012-09-19 10:20:00,44.89,44.93,44.86,44.91,53400.0,25.7984,25.8214,25.7812,25.8099,53400.0
2012-09-19 10:25:00,44.91,44.98,44.91,44.98,118400.0,25.8099,25.8501,25.8099,25.8501,118400.0
2012-09-19 10:30:00,44.96,45.0,44.96,44.97,89800.0,25.8386,25.8616,25.8386,25.8444,89800.0
2012-09-19 10:35:00,44.97,44.97,44.93,44.93,75600.0,25.8444,25.8444,25.8214,25.8214,75600.0
2012-09-19 10:40:00,44.93,45.01,44.92,44.99,104700.0,25.8214,25.8674,25.8157,25.8559,104700.0
2012-09-19 10:45:00,45.0,45.02,44.99,45.0,46400.0,25.8616,25.8731,25.8559,25.8616,46400.0
2012-09-19 10:50:00,45.0,45.02,44.98,44.99,31000.0,25.8616,25.8731,25.8501,25.8559,31000.0
2012-09-19 10:55:00,44.98,45.0,44.98,45.0,27400.0,25.8501,25.8616,25.8501,25.8616,27400.0
2012-09-19 11:00:00,44.99,45.0,44.99,45.0,18700.0,25.8559,25.8616,25.8559,25.8616,18700.0
2012-09-19 11:05:00,45.0,45.0,44.98,45.0,58400.0,25.8616,25.8616,25.8501,25.8616,58400.0
2012-09-19 11:10:00,44.99,45.0,44.99,45.0,27200.0,25.8559,25.8616,25.8559,25.8616,27200.0
2012-09-19 11:15:00,45.0,45.02,44.99,45.01,48800.0,25.8616,25.8731,25.8559,25.8674,48800.0
2012-09-19 11:20:00,45.0,45.05,44.99,45.05,48300.0,25.8616,25.8904,25.8559,25.8904,48300.0
2012-09-19 11:25:00,45.05,45.05,45.04,45.04,21100.0,25.8904,25.8904,25.8846,25.8846,21100.0
2012-09-19 11:30:00,45.05,45.05,45.01,45.02,32200.0,25.8904,25.8904,25.8674,25.8731,32200.0
2012-09-19 11:35:00,45.03,45.07,45.02,45.07,65200.0,25.8789,25.9019,25.8731,25.9019,65200.0
2012-09-19 11:40:00,45.07,45.07,45.05,45.06,23300.0,25.9019,25.9019,25.8904,25.8961,23300.0
2012-09-19 11:45:00,45.06,45.11,45.06,45.1,79900.0,25.8961,25.9248,25.8961,25.9191,79900.0
2012-09-19 11:50:00,45.09,45.1,45.08,45.1,32600.0,25.9134,25.9191,25.9076,25.9191,32600.0
2012-09-19 11:55:00,45.1,45.1,45.06,45.07,37000.0,25.9191,25.9191,25.8961,25.9019,37000.0
2012-09-19 12:00:00,45.06,45.08,45.06,45.08,30900.0,25.8961,25.9076,25.8961,25.9076,30900.0
2012-09-19 12:05:00,45.07,45.11,45.07,45.08,39400.0,25.9019,25.9248,25.9019,25.9076,39400.0
2012-09-19 12:10:00,45.08,45.08,45.04,45.06,37500.0,25.9076,25.9076,25.8846,25.8961,37500.0
2012-09-19 12:15:00,45.06,45.06,45.02,45.05,36200.0,25.8961,25.8961,25.8731,25.8904,36200.0
2012-09-19 12:20:00,45.06,45.08,45.05,45.08,10200.0,25.8961,25.9076,25.8904,25.9076,10200.0
2012-09-19 12:25:00,45.08,45.1,45.07,45.09,44300.0,25.9076,25.9191,25.9019,25.9134,44300.0
2012-09-19 12:30:00,45.1,45.11,45.09,45.1,51900.0,25.9191,25.9248,25.9134,25.9191,51900.0
2012-09-19 12:35:00,45.09,45.11,45.09,45.11,20300.0,25.9134,25.9248,25.9134,25.9248,20300.0
2012-09-19 12:40:00,45.11,45.11,45.09,45.09,17700.0,25.9248,25.9248,25.9134,25.9134,17700.0
2012-09-19 12:45:00,45.09,45.1,45.05,45.05,39400.0,25.9134,25.9191,25.8904,25.8904,39400.0
2012-09-19 12:50:00,45.05,45.09,45.03,45.05,82700.0,25.8904,25.9134,25.8789,25.8904,82700.0
2012-09-19 12:55:00,45.05,45.06,45.05,45.06,15500.0,25.8904,25.8961,25.8904,25.8961,15500.0
2012-09-19 13:00:00,45.06,45.06,45.05,45.06,19200.0,25.8961,25.8961,25.8904,25.8961,19200.0
2012-09-19 13:05:00,45.05,45.08,45.05,45.08,31800.0,25.8904,25.9076,25.8904,25.9076,31800.0
2012-09-19 13:10:00,45.08,45.08,45.07,45.08,31000.0,25.9076,25.9076,25.9019,25.9076,31000.0
2012-09-19 13:15:00,45.08,45.09,45.08,45.09,19500.0,25.9076,25.9134,25.9076,25.9134,19500.0
2012-09-19 13:20:00,45.09,45.09,45.08,45.08,12700.0,25.9134,25.9134,25.9076,25.9076,12700.0
2012-09-19 13:25:00,45.08,45.09,45.05,45.06,45400.0,25.9076,25.9134,25.8904,25.8961,45400.0
2012-09-19 13:30:00,45.05,45.09,45.05,45.09,20700.0,25.8904,25.9134,25.8904,25.9134,20700.0
2012-09-19 13:35:00,45.09,45.09,45.08,45.08,31800.0,25.9134,25.9134,25.9076,25.9076,31800.0
2012-09-19 13:40:00,45.09,45.12,45.08,45.12,36300.0,25.9134,25.9306,25.9076,25.9306,36300.0
2012-09-19 13:45:00,45.12,45.12,45.06,45.07,39200.0,25.9306,25.9306,25.8961,25.9019,39200.0
2012-09-19 13:50:00,45.06,45.08,45.06,45.07,18200.0,25.8961,25.9076,25.8961,25.9019,18200.0
2012-09-19 13:55:00,45.07,45.1,45.05,45.07,79300.0,25.9019,25.9191,25.8904,25.9019,79300.0
2012-09-19 14:00:00,45.06,45.07,45.05,45.06,25500.0,25.8961,25.9019,25.8904,25.8961,25500.0
2012-09-19 14:05:00,45.06,45.06,45.05,45.06,11600.0,25.8961,25.8961,25.8904,25.8961,11600.0
2012-09-19 14:10:00,45.06,45.06,45.05,45.06,11000.0,25.8961,25.8961,25.8904,25.8961,11000.0
2012-09-19 14:15:00,45.05,45.11,45.05,45.11,71600.0,25.8904,25.9248,25.8904,25.9248,71600.0
2012-09-19 14:20:00,45.11,45.16,45.1,45.15,58700.0,25.9248,25.9536,25.9191,25.9478,58700.0
2012-09-19 14:25:00,45.15,45.17,45.14,45.17,50400.0,25.9478,25.9593,25.9421,25.9593,50400.0
2012-09-19 14:30:00,45.16,45.21,45.14,45.18,125100.0,25.9536,25.9823,25.9421,25.9651,125100.0
2012-09-19 14:35:00,45.18,45.18,45.16,45.18,15100.0,25.9651,25.9651,25.9536,25.9651,15100.0
2012-09-19 14:40:00,45.18,45.21,45.17,45.21,56200.0,25.9651,25.9823,25.9593,25.9823,56200.0
2012-09-19 14:45:00,45.2,45.22,45.19,45.2,216300.0,25.9766,25.9881,25.9708,25.9766,216300.0
2012-09-19 14:50:00,45.21,45.21,45.18,45.2,35500.0,25.9823,25.9823,25.9651,25.9766,35500.0
2012-09-19 14:55:00,45.19,45.21,45.18,45.21,67000.0,25.9708,25.9823,25.9651,25.9823,67000.0
2012-09-19 15:00:00,45.2,45.21,45.17,45.17,36700.0,25.9766,25.9823,25.9593,25.9593,36700.0
2012-09-19 15:05:00,45.18,45.2,45.17,45.2,51600.0,25.9651,25.9766,25.9593,25.9766,51600.0
2012-09-19 15:10:00,45.2,45.21,45.18,45.18,38000.0,25.9766,25.9823,25.9651,25.9651,38000.0
2012-09-19 15:15:00,45.18,45.21,45.17,45.18,101300.0,25.9651,25.9823,25.9593,25.9651,101300.0
2012-09-19 15:20:00,45.17,45.2,45.16,45.19,93100.0,25.9593,25.9766,25.9536,25.9708,93100.0
2012-09-19 15:25:00,45.19,45.22,45.19,45.2,40600.0,25.9708,25.9881,25.9708,25.9766,40600.0
2012-09-19 15:30:00,45.2,45.2,45.17,45.17,64500.0,25.9766,25.9766,25.9593,25.9593,64500.0
2012-09-19 15:35:00,45.18,45.19,45.17,45.18,61700.0,25.9651,25.9708,25.9593,25.9651,61700.0
2012-09-19 15:40:00,45.18,45.21,45.17,45.2,64600.0,25.9651,25.9823,25.9593,25.9766,64600.0
2012-09-19 15:45:00,45.21,45.23,45.2,45.23,89300.0,25.9823,25.9938,25.9766,25.9938,89300.0
2012-09-19 15:50:00,45.22,45.23,45.19,45.2,72300.0,25.9881,25.9938,25.9708,25.9766,72300.0
2012-09-19 15:55:00,45.19,45.19,45.16,45.16,193800.0,25.9708,25.9708,25.9536,25.9536,193800.0
2012-09-20 09:30:00,45.12,45.24,45.07,45.23,87500.0,25.9306,25.9996,25.9019,25.9938,87500.0
2012-09-20 09:35:00,45.23,45.25,45.21,45.22,59900.0,25.9938,26.0053,25.9823,25.9881,59900.0
2012-09-20 09:40:00,45.24,45.24,45.11,45.11,23600.0,25.9996,25.9996,25.9248,25.9248,23600.0
2012-09-20 09:45:00,45.11,45.14,45.09,45.1,38700.0,25.9248,25.9421,25.9134,25.9191,38700.0
2012-09-20 09:50:00,45.09,45.13,45.06,45.12,45500.0,25.9134,25.9363,25.8961,25.9306,45500.0
2012-09-20 09:55:00,45.13,45.13,45.08,45.08,30300.0,25.9363,25.9363,25.9076,25.9076,30300.0
2012-09-20 10:00:00,45.09,45.14,45.08,45.08,189200.0,25.9134,25.9421,25.9076,25.9076,189200.0
2012-09-20 10:05:00,45.08,45.1,45.05,45.1,58900.0,25.9076,25.9191,25.8904,25.9191,58900.0
2012-09-20 10:10:00,45.1,45.18,45.09,45.15,33900.0,25.9191,25.9651,25.9134,25.9478,33900.0
2012-09-20 10:15:00,45.15,45.16,45.13,45.16,18600.0,25.9478,25.9536,25.9363,25.9536,18600.0
2012-09-20 10:20:00,45.16,45.2,45.15,45.2,27000.0,25.9536,25.9766,25.9478,25.9766,27000.0
2012-09-20 10:25:00,45.21,45.21,45.17,45.18,23200.0,25.9823,25.9823,25.9593,25.9651,23200.0
2012-09-20 10:30:00,45.18,45.19,45.13,45.18,39800.0,25.9651,25.9708,25.9363,25.9651,39800.0
2012-09-20 10:35:00,45.18,45.2,45.15,45.2,31300.0,25.9651,25.9766,25.9478,25.9766,31300.0
2012-09-20 10:40:00,45.2,45.21,45.13,45.14,27900.0,25.9766,25.9823,25.9363,25.9421,27900.0
2012-09-20 10:45:00,45.14,45.14,45.09,45.09,34400.0,25.9421,25.9421,25.9134,25.9134,34400.0
2012-09-20 10:50:00,45.09,45.14,45.09,45.14,30200.0,25.9134,25.9421,25.9134,25.9421,30200.0
2012-09-20 10:55:00,45.14,45.18,45.14,45.18,11400.0,25.9421,25.9651,25.9421,25.9651,11400.0
2012-09-20 11:00:00,45.18,45.18,45.13,45.13,38100.0,25.9651,25.9651,25.9363,25.9363,38100.0
2012-09-20 11:05:00,45.13,45.14,45.12,45.14,21500.0,25.9363,25.9421,25.9306,25.9421,21500.0
2012-09-20 11:10:00,45.14,45.17,45.13,45.17,28700.0,25.9421,25.9593,25.9363,25.9593,28700.0
2012-09-20 11:15:00,45.18,45.18,45.15,45.15,30000.0,25.9651,25.9651,25.9478,25.9478,30000.0
2012-09-20 11:20:00,45.16,45.2,45.16,45.2,33500.0,25.9536,25.9766,25.9536,25.9766,33500.0
2012-09-20 11:25:00,45.2,45.2,45.17,45.18,14400.0,25.9766,25.9766,25.9593,25.9651,14400.0
2012-09-20 11:30:00,45.18,45.22,45.18,45.22,32400.0,25.9651,25.9881,25.9651,25.9881,32400.0
2012-09-20 11:35:00,45.22,45.26,45.21,45.24,41700.0,25.9881,26.0111,25.9823,25.9996,41700.0
2012-09-20 11:40:00,45.23,45.24,45.21,45.24,25600.0,25.9938,25.9996,25.9823,25.9996,25600.0
2012-09-20 11:45:00,45.23,45.27,45.23,45.27,18000.0,25.9938,26.0168,25.9938,26.0168,18000.0
2012-09-20 11:50:00,45.27,45.27,45.23,45.24,25500.0,26.0168,26.0168,25.9938,25.9996,25500.0
2012-09-20 11:55:00,45.23,45.24,45.2,45.22,40100.0,25.9938,25.9996,25.9766,25.9881,40100.0
2012-09-20 12:00:00,45.22,45.26,45.22,45.25,23300.0,25.9881,26.0111,25.9881,26.0053,23300.0
2012-09-20 12:05:00,45.26,45.26,45.23,45.26,51500.0,26.0111,26.0111,25.9938,26.0111,51500.0
2012-09-20 12:10:00,45.25,45.26,45.21,45.22,37100.0,26.0053,26.0111,25.9823,25.9881,37100.0
2012-09-20 12:15:00,45.22,45.23,45.18,45.18,15500.0,25.9881,25.9938,25.9651,25.9651,15500.0
2012-09-20 12:20:00,45.18,45.2,45.18,45.19,20100.0,25.9651,25.9766,25.9651,25.9708,20100.0
2012-09-20 12:25:00,45.2,45.22,45.19,45.21,12600.0,25.9766,25.9881,25.9708,25.9823,12600.0
2012-09-20 12:30:00,45.21,45.22,45.2,45.22,28200.0,25.9823,25.9881,25.9766,25.9881,28200.0
2012-09-20 12:35:00,45.22,45.22,45.19,45.19,13300.0,25.9881,25.9881,25.9708,25.9708,13300.0
2012-09-20 12:40:00,45.2,45.2,45.18,45.2,21000.0,25.9766,25.9766,25.9651,25.9766,21000.0
2012-09-20 12:45:00,45.2,45.23,45.18,45.23,192700.0,25.9766,25.9938,25.9651,25.9938,192700.0
2012-09-20 12:50:00,45.23,45.27,45.23,45.26,94200.0,25.9938,26.0168,25.9938,26.0111,94200.0
2012-09-20 12:55:00,45.27,45.27,45.21,45.24,28100.0,26.0168,26.0168,25.9823,25.9996,28100.0
2012-09-20 13:00:00,45.24,45.24,45.2,45.2,15200.0,25.9996,25.9996,25.9766,25.9766,15200.0
2012-09-20 13:05:00,45.2,45.21,45.19,45.19,17600.0,25.9766,25.9823,25.9708,25.9708,17600.0
2012-09-20 13:10:00,45.19,45.2,45.16,45.18,16400.0,25.9708,25.9766,25.9536,25.9651,16400.0
2012-09-20 13:15:00,45.17,45.17,45.16,45.16,8700.0,25.9593,25.9593,25.9536,25.9536,8700.0
2012-09-20 13:20:00,45.16,45.17,45.15,45.16,15900.0,25.9536,25.9593,25.9478,25.9536,15900.0
2012-09-20 13:25:00,45.17,45.19,45.17,45.17,16500.0,25.9593,25.9708,25.9593,25.9593,16500.0
2012-09-20 13:30:00,45.18,45.21,45.18,45.21,9700.0,25.9651,25.9823,25.9651,25.9823,9700.0
2012-09-20 13:35:00,45.21,45.24,45.21,45.23,20300.0,25.9823,25.9996,25.9823,25.9938,20300.0
2012-09-20 13:40:00,45.23,45.25,45.23,45.25,12500.0,25.9938,26.0053,25.9938,26.0053,12500.0
2012-09-20 13:45:00,45.25,45.26,45.25,45.25,9200.0,26.0053,26.0111,26.0053,26.0053,9200.0
2012-09-20 13:50:00,45.26,45.29,45.25,45.28,29800.0,26.0111,26.0283,26.0053,26.0225,29800.0
2012-09-20 13:55:00,45.29,45.31,45.28,45.29,22600.0,26.0283,26.0398,26.0225,26.0283,22600.0
2012-09-20 14:00:00,45.29,45.3,45.28,45.29,22600.0,26.0283,26.034,26.0225,26.0283,22600.0
2012-09-20 14:05:00,45.3,45.3,45.29,45.3,5800.0,26.034,26.034,26.0283,26.034,5800.0
2012-09-20 14:10:00,45.29,45.35,45.29,45.33,58300.0,26.0283,26.0628,26.0283,26.0513,58300.0
2012-09-20 14:15:00,45.33,45.33,45.31,45.31,30000.0,26.0513,26.0513,26.0398,26.0398,30000.0
2012-09-20 14:20:00,45.32,45.32,45.29,45.3,18800.0,26.0455,26.0455,26.0283,26.034,18800.0
2012-09-20 14:25:00,45.29,45.31,45.28,45.3,39700.0,26.0283,26.0398,26.0225,26.034,39700.0
2012-09-20 14:30:00,45.29,45.32,45.29,45.32,20200.0,26.0283,26.0455,26.0283,26.0455,20200.0
2012-09-20 14:35:00,45.32,45.34,45.32,45.34,12500.0,26.0455,26.057,26.0455,26.057,12500.0
2012-09-20 14:40:00,45.34,45.35,45.32,45.32,23200.0,26.057,26.0628,26.0455,26.0455,23200.0
2012-09-20 14:45:00,45.33,45.33,45.31,45.32,11400.0,26.0513,26.0513,26.0398,26.0455,11400.0
2012-09-20 14:50:00,45.31,45.32,45.29,45.29,13800.0,26.0398,26.0455,26.0283,26.0283,13800.0
2012-09-20 14:55:00,45.3,45.35,45.29,45.35,28100.0,26.034,26.0628,26.0283,26.0628,28100.0
2012-09-20 15:00:00,45.34,45.35,45.32,45.33,33600.0,26.057,26.0628,26.0455,26.0513,33600.0
2012-09-20 15:05:00,45.33,45.34,45.31,45.31,78900.0,26.0513,26.057,26.0398,26.0398,78900.0
2012-09-20 15:10:00,45.31,45.32,45.3,45.31,20500.0,26.0398,26.0455,26.034,26.0398,20500.0
2012-09-20 15:15:00,45.3,45.31,45.28,45.28,16000.0,26.034,26.0398,26.0225,26.0225,16000.0
2012-09-20 15:20:00,45.28,45.33,45.28,45.32,66500.0,26.0225,26.0513,26.0225,26.0455,66500.0
2012-09-20 15:25:00,45.31,45.32,45.3,45.31,23400.0,26.0398,26.0455,26.034,26.0398,23400.0
2012-09-20 15:30:00,45.3,45.32,45.28,45.29,45000.0,26.034,26.0455,26.0225,26.0283,45000.0
2012-09-20 15:35:00,45.3,45.31,45.27,45.28,52400.0,26.034,26.0398,26.0168,26.0225,52400.0
2012-09-20 15:40:00,45.28,45.29,45.24,45.25,79000.0,26.0225,26.0283,25.9996,26.0053,79000.0
2012-09-20 15:45:00,45.25,45.25,45.21,45.22,81700.0,26.0053,26.0053,25.9823,25.9881,81700.0
2012-09-20 15:50:00,45.23,45.23,45.2,45.22,93200.0,25.9938,25.9938,25.9766,25.9881,93200.0
2012-09-20 15:55:00,45.21,45.25,45.19,45.25,236600.0,25.9823,26.0053,25.9708,26.0053,236600.0
2012-09-21 09:30:00,45.34,45.34,45.21,45.25,888200.0,26.057,26.057,25.9823,26.0053,888200.0
2012-09-21 09:35:00,45.24,45.25,45.12,45.22,65400.0,25.9996,26.0053,25.9306,25.9881,65400.0
2012-09-21 09:40:00,45.22,45.36,45.21,45.36,26800.0,25.9881,26.0685,25.9823,26.0685,26800.0
2012-09-21 09:45:00,45.36,45.38,45.26,45.26,33000.0,26.0685,26.08,26.0111,26.0111,33000.0
2012-09-21 09:50:00,45.26,45.3,45.24,45.27,40300.0,26.0111,26.034,25.9996,26.0168,40300.0
2012-09-21 09:55:00,45.26,45.28,45.25,45.28,23300.0,26.0111,26.0225,26.0053,26.0225,23300.0
2012-09-21 10:00:00,45.28,45.36,45.27,45.35,28400.0,26.0225,26.0685,26.0168,26.0628,28400.0
2012-09-21 10:05:00,45.35,45.35,45.28,45.28,21400.0,26.0628,26.0628,26.0225,26.0225,21400.0
2012-09-21 10:10:00,45.28,45.28,45.23,45.23,24800.0,26.0225,26.0225,25.9938,25.9938,24800.0
2012-09-21 10:15:00,45.24,45.28,45.24,45.26,32400.0,25.9996,26.0225,25.9996,26.0111,32400.0
2012-09-21 10:20:00,45.26,45.26,45.22,45.22,20300.0,26.0111,26.0111,25.9881,25.9881,20300.0
2012-09-21 10:25:00,45.22,45.28,45.22,45.28,58000.0,25.9881,26.0225,25.9881,26.0225,58000.0
2012-09-21 10:30:00,45.28,45.28,45.22,45.25,185100.0,26.0225,26.0225,25.9881,26.0053,185100.0
2012-09-21 10:35:00,45.26,45.27,45.23,45.25,33100.0,26.0111,26.0168,25.9938,26.0053,33100.0
2012-09-21 10:40:00,45.25,45.27,45.24,45.27,29200.0,26.0053,26.0168,25.9996,26.0168,29200.0
2012-09-21 10:45:00,45.27,45.28,45.25,45.28,30200.0,26.0168,26.0225,26.0053,26.0225,30200.0
2012-09-21 10:50:00,45.28,45.34,45.27,45.33,49200.0,26.0225,26.057,26.0168,26.0513,49200.0
2012-09-21 10:55:00,45.33,45.34,45.32,45.34,14600.0,26.0513,26.057,26.0455,26.057,14600.0
2012-09-21 11:00:00,45.33,45.34,45.29,45.29,42000.0,26.0513,26.057,26.0283,26.0283,42000.0
2012-09-21 11:05:00,45.3,45.3,45.27,45.27,23600.0,26.034,26.034,26.0168,26.0168,23600.0
2012-09-21 11:10:00,45.27,45.27,45.21,45.21,16500.0,26.0168,26.0168,25.9823,25.9823,16500.0
2012-09-21 11:15:00,45.21,45.23,45.21,45.22,18100.0,25.9823,25.9938,25.9823,25.9881,18100.0
2012-09-21 11:20:00,45.23,45.23,45.19,45.23,32100.0,25.9938,25.9938,25.9708,25.9938,32100.0
2012-09-21 11:25:00,45.24,45.25,45.23,45.25,31900.0,25.9996,26.0053,25.9938,26.0053,31900.0
2012-09-21 11:30:00,45.24,45.25,45.22,45.24,19600.0,25.9996,26.0053,25.9881,25.9996,19600.0
2012-09-21 11:35:00,45.24,45.25,45.23,45.23,30000.0,25.9996,26.0053,25.9938,25.9938,30000.0
2012-09-21 11:40:00,45.23,45.25,45.23,45.25,17000.0,25.9938,26.0053,25.9938,26.0053,17000.0
2012-09-21 11:45:00,45.25,45.25,45.22,45.22,32900.0,26.0053,26.0053,25.9881,25.9881,32900.0
2012-09-21 11:50:00,45.23,45.24,45.22,45.23,15800.0,25.9938,25.9996,25.9881,25.9938,15800.0
2012-09-21 11:55:00,45.23,45.24,45.22,45.22,22200.0,25.9938,25.9996,25.9881,25.9881,22200.0
2012-09-21 12:00:00,45.22,45.23,45.22,45.22,17900.0,25.9881,25.9938,25.9881,25.9881,17900.0
2012-09-21 12:05:00,45.22,45.22,45.2,45.21,14400.0,25.9881,25.9881,25.9766,25.9823,14400.0
2012-09-21 12:10:00,45.2,45.22,45.2,45.21,14100.0,25.9766,25.9881,25.9766,25.9823,14100.0
2012-09-21 12:15:00,45.21,45.23,45.21,45.22,22000.0,25.9823,25.9938,25.9823,25.9881,22000.0
2012-09-21 12:20:00,45.21,45.22,45.2,45.2,8100.0,25.9823,25.9881,25.9766,25.9766,8100.0
2012-09-21 12:25:00,45.2,45.23,45.2,45.22,42100.0,25.9766,25.9938,25.9766,25.9881,42100.0
2012-09-21 12:30:00,45.23,45.24,45.22,45.22,10800.0,25.9938,25.9996,25.9881,25.9881,10800.0
2012-09-21 12:35:00,45.22,45.23,45.22,45.23,21600.0,25.9881,25.9938,25.9881,25.9938,21600.0
2012-09-21 12:40:00,45.22,45.23,45.22,45.22,13500.0,25.9881,25.9938,25.9881,25.9881,13500.0
2012-09-21 12:45:00,45.21,45.24,45.21,45.24,11700.0,25.9823,25.9996,25.9823,25.9996,11700.0
2012-09-21 12:50:00,45.23,45.26,45.23,45.26,18200.0,25.9938,26.0111,25.9938,26.0111,18200.0
2012-09-21 12:55:00,45.25,45.26,45.23,45.24,25400.0,26.0053,26.0111,25.9938,25.9996,25400.0
2012-09-21 13:00:00,45.23,45.26,45.23,45.25,11300.0,25.9938,26.0111,25.9938,26.0053,11300.0
2012-09-21 13:05:00,45.25,45.26,45.24,45.24,18600.0,26.0053,26.0111,25.9996,25.9996,18600.0
2012-09-21 13:10:00,45.24,45.26,45.24,45.24,20600.0,25.9996,26.0111,25.9996,25.9996,20600.0
2012-09-21 13:15:00,45.24,45.26,45.24,45.24,12400.0,25.9996,26.0111,25.9996,25.9996,12400.0
2012-09-21 13:20:00,45.25,45.26,45.24,45.25,8600.0,26.0053,26.0111,25.9996,26.0053,8600.0
2012-09-21 13:25:00,45.25,45.28,45.25,45.26,21700.0,26.0053,26.0225,26.0053,26.0111,21700.0
2012-09-21 13:30:00,45.27,45.27,45.24,45.24,21900.0,26.0168,26.0168,25.9996,25.9996,21900.0
2012-09-21 13:35:00,45.25,45.27,45.24,45.27,39900.0,26.0053,26.0168,25.9996,26.0168,39900.0
2012-09-21 13:40:00,45.26,45.27,45.24,45.27,34400.0,26.0111,26.0168,25.9996,26.0168,34400.0
2012-09-21 13:45:00,45.26,45.28,45.26,45.28,22900.0,26.0111,26.0225,26.0111,26.0225,22900.0
2012-09-21 13:50:00,45.27,45.29,45.25,45.25,33900.0,26.0168,26.0283,26.0053,26.0053,33900.0
2012-09-21 13:55:00,45.26,45.26,45.24,45.24,16000.0,26.0111,26.0111,25.9996,25.9996,16000.0
2012-09-21 14:00:00,45.25,45.27,45.24,45.27,29800.0,26.0053,26.0168,25.9996,26.0168,29800.0
2012-09-21 14:05:00,45.26,45.29,45.26,45.29,22400.0,26.0111,26.0283,26.0111,26.0283,22400.0
2012-09-21 14:10:00,45.28,45.3,45.26,45.27,47300.0,26.0225,26.034,26.0111,26.0168,47300.0
2012-09-21 14:15:00,45.26,45.27,45.25,45.26,39100.0,26.0111,26.0168,26.0053,26.0111,39100.0
2012-09-21 14:20:00,45.26,45.27,45.24,45.25,61000.0,26.0111,26.0168,25.9996,26.0053,61000.0
2012-09-21 14:25:00,45.25,45.27,45.24,45.26,34300.0,26.0053,26.0168,25.9996,26.0111,34300.0
2012-09-21 14:30:00,45.27,45.27,45.23,45.27,50600.0,26.0168,26.0168,25.9938,26.0168,50600.0
2012-09-21 14:35:00,45.26,45.27,45.25,45.26,25600.0,26.0111,26.0168,26.0053,26.0111,25600.0
2012-09-21 14:40:00,45.27,45.29,45.26,45.26,48600.0,26.0168,26.0283,26.0111,26.0111,48600.0
2012-09-21 14:45:00,45.27,45.28,45.26,45.28,26400.0,26.0168,26.0225,26.0111,26.0225,26400.0
2012-09-21 14:50:00,45.27,45.28,45.25,45.25,69700.0,26.0168,26.0225,26.0053,26.0053,69700.0
2012-09-21 14:55:00,45.26,45.26,45.24,45.25,39400.0,26.0111,26.0111,25.9996,26.0053,39400.0
2012-09-21 15:00:00,45.24,45.25,45.23,45.24,28300.0,25.9996,26.0053,25.9938,25.9996,28300.0
2012-09-21 15:05:00,45.25,45.25,45.22,45.23,85800.0,26.0053,26.0053,25.9881,25.9938,85800.0
2012-09-21 15:10:00,45.23,45.27,45.23,45.27,37900.0,25.9938,26.0168,25.9938,26.0168,37900.0
2012-09-21 15:15:00,45.27,45.32,45.27,45.32,55400.0,26.0168,26.0455,26.0168,26.0455,55400.0
2012-09-21 15:20:00,45.32,45.34,45.3,45.34,33700.0,26.0455,26.057,26.034,26.057,33700.0
2012-09-21 15:25:00,45.34,45.35,45.31,45.34,53700.0,26.057,26.0628,26.0398,26.057,53700.0
2012-09-21 15:30:00,45.33,45.34,45.3,45.3,48600.0,26.0513,26.057,26.034,26.034,48600.0
2012-09-21 15:35:00,45.3,45.31,45.28,45.29,57900.0,26.034,26.0398,26.0225,26.0283,57900.0
2012-09-21 15:40:00,45.28,45.31,45.28,45.28,103500.0,26.0225,26.0398,26.0225,26.0225,103500.0
2012-09-21 15:45:00,45.28,45.28,45.25,45.25,180000.0,26.0225,26.0225,26.0053,26.0053,180000.0
2012-09-21 15:50:00,45.26,45.29,45.25,45.29,127500.0,26.0111,26.0283,26.0053,26.0283,127500.0
2012-09-21 15:55:00,45.28,45.29,45.26,45.26,243900.0,26.0225,26.0283,26.0111,26.0111,243900.0
2012-09-24 09:30:00,45.39,45.49,45.31,45.48,73800.0,26.0858,26.1432,26.0398,26.1375,73800.0
2012-09-24 09:35:00,45.48,45.5,45.42,45.42,38000.0,26.1375,26.149,26.103,26.103,38000.0
2012-09-24 09:40:00,45.44,45.55,45.43,45.51,45300.0,26.1145,26.1777,26.1088,26.1547,45300.0
2012-09-24 09:45:00,45.49,45.58,45.46,45.57,36600.0,26.1432,26.195,26.126,26.1892,36600.0
2012-09-24 09:50:00,45.58,45.62,45.55,45.56,33500.0,26.195,26.2179,26.1777,26.1835,33500.0
2012-09-24 09:55:00,45.57,45.59,45.53,45.56,120100.0,26.1892,26.2007,26.1662,26.1835,120100.0
2012-09-24 10:00:00,45.56,45.57,45.51,45.56,27800.0,26.1835,26.1892,26.1547,26.1835,27800.0
2012-09-24 10:05:00,45.56,45.57,45.54,45.54,15100.0,26.1835,26.1892,26.172,26.172,15100.0
2012-09-24 10:10:00,45.54,45.57,45.54,45.57,31500.0,26.172,26.1892,26.172,26.1892,31500.0
2012-09-24 10:15:00,45.57,45.59,45.55,45.59,104500.0,26.1892,26.2007,26.1777,26.2007,104500.0
2012-09-24 10:20:00,45.59,45.63,45.58,45.59,27400.0,26.2007,26.2237,26.195,26.2007,27400.0
2012-09-24 10:25:00,45.59,45.64,45.58,45.63,41200.0,26.2007,26.2294,26.195,26.2237,41200.0
2012-09-24 10:30:00,45.63,45.67,45.63,45.67,15800.0,26.2237,26.2467,26.2237,26.2467,15800.0
2012-09-24 10:35:00,45.67,45.67,45.6,45.6,25400.0,26.2467,26.2467,26.2065,26.2065,25400.0
2012-09-24 10:40:00,45.61,45.63,45.6,45.62,11700.0,26.2122,26.2237,26.2065,26.2179,11700.0
2012-09-24 10:45:00,45.63,45.64,45.59,45.59,26000.0,26.2237,26.2294,26.2007,26.2007,26000.0
2012-09-24 10:50:00,45.59,45.61,45.55,45.61,24400.0,26.2007,26.2122,26.1777,26.2122,24400.0
2012-09-24 10:55:00,45.61,45.67,45.61,45.65,31500.0,26.2122,26.2467,26.2122,26.2352,31500.0
2012-09-24 11:00:00,45.65,45.67,45.64,45.67,17400.0,26.2352,26.2467,26.2294,26.2467,17400.0
2012-09-24 11:05:00,45.66,45.66,45.64,45.66,29300.0,26.2409,26.2409,26.2294,26.2409,29300.0
2012-09-24 11:10:00,45.66,45.66,45.61,45.62,37100.0,26.2409,26.2409,26.2122,26.2179,37100.0
2012-09-24 11:15:00,45.62,45.62,45.58,45.58,12600.0,26.2179,26.2179,26.195,26.195,12600.0
2012-09-24 11:20:00,45.59,45.63,45.58,45.63,12600.0,26.2007,26.2237,26.195,26.2237,12600.0
2012-09-24 11:25:00,45.62,45.62,45.59,45.61,23000.0,26.2179,26.2179,26.2007,26.2122,23000.0
2012-09-24 11:30:00,45.62,45.65,45.62,45.65,14400.0,26.2179,26.2352,26.2179,26.2352,14400.0
2012-09-24 11:35:00,45.65,45.65,45.64,45.65,8000.0,26.2352,26.2352,26.2294,26.2352,8000.0
2012-09-24 11:40:00,45.65,45.68,45.64,45.68,22500.0,26.2352,26.2524,26.2294,26.2524,22500.0
2012-09-24 11:45:00,45.68,45.69,45.67,45.68,23900.0,26.2524,26.2582,26.2467,26.2524,23900.0
2012-09-24 11:50:00,45.68,45.7,45.67,45.69,11200.0,26.2524,26.2639,26.2467,26.2582,11200.0
2012-09-24 11:55:00,45.69,45.7,45.68,45.68,7200.0,26.2582,26.2639,26.2524,26.2524,7200.0
2012-09-24 12:00:00,45.69,45.71,45.69,45.69,23400.0,26.2582,26.2697,26.2582,26.2582,23400.0
2012-09-24 12:05:00,45.69,45.7,45.68,45.69,34800.0,26.2582,26.2639,26.2524,26.2582,34800.0
2012-09-24 12:10:00,45.69,45.7,45.69,45.7,5900.0,26.2582,26.2639,26.2582,26.2639,5900.0
2012-09-24 12:15:00,45.7,45.7,45.69,45.7,7300.0,26.2639,26.2639,26.2582,26.2639,7300.0
2012-09-24 12:20:00,45.69,45.7,45.67,45.68,46600.0,26.2582,26.2639,26.2467,26.2524,46600.0
2012-09-24 12:25:00,45.68,45.7,45.66,45.66,24700.0,26.2524,26.2639,26.2409,26.2409,24700.0
2012-09-24 12:30:00,45.66,45.68,45.64,45.67,30400.0,26.2409,26.2524,26.2294,26.2467,30400.0
2012-09-24 12:35:00,45.67,45.71,45.67,45.69,33000.0,26.2467,26.2697,26.2467,26.2582,33000.0
2012-09-24 12:40:00,45.69,45.71,45.69,45.71,20800.0,26.2582,26.2697,26.2582,26.2697,20800.0
2012-09-24 12:45:00,45.7,45.71,45.69,45.7,27500.0,26.2639,26.2697,26.2582,26.2639,27500.0
2012-09-24 12:50:00,45.71,45.73,45.7,45.73,28900.0,26.2697,26.2812,26.2639,26.2812,28900.0
2012-09-24 12:55:00,45.73,45.75,45.7,45.71,62800.0,26.2812,26.2927,26.2639,26.2697,62800.0
2012-09-24 13:00:00,45.71,45.75,45.71,45.73,50400.0,26.2697,26.2927,26.2697,26.2812,50400.0
2012-09-24 13:05:00,45.72,45.74,45.72,45.73,6100.0,26.2754,26.2869,26.2754,26.2812,6100.0
2012-09-24 13:10:00,45.73,45.76,45.73,45.76,18800.0,26.2812,26.2984,26.2812,26.2984,18800.0
2012-09-24 13:15:00,45.75,45.77,45.74,45.77,14100.0,26.2927,26.3042,26.2869,26.3042,14100.0
2012-09-24 13:20:00,45.77,45.77,45.76,45.77,3300.0,26.3042,26.3042,26.2984,26.3042,3300.0
2012-09-24 13:25:00,45.77,45.77,45.76,45.77,5900.0,26.3042,26.3042,26.2984,26.3042,5900.0
2012-09-24 13:30:00,45.77,45.78,45.74,45.74,22400.0,26.3042,26.3099,26.2869,26.2869,22400.0
2012-09-24 13:35:00,45.75,45.75,45.73,45.73,16300.0,26.2927,26.2927,26.2812,26.2812,16300.0
2012-09-24 13:40:00,45.74,45.74,45.73,45.73,8700.0,26.2869,26.2869,26.2812,26.2812,8700.0
2012-09-24 13:45:00,45.74,45.76,45.73,45.75,22400.0,26.2869,26.2984,26.2812,26.2927,22400.0
2012-09-24 13:50:00,45.76,45.78,45.75,45.78,9000.0,26.2984,26.3099,26.2927,26.3099,9000.0
2012-09-24 13:55:00,45.78,45.8,45.78,45.8,33100.0,26.3099,26.3214,26.3099,26.3214,33100.0
2012-09-24 14:00:00,45.79,45.8,45.79,45.79,11000.0,26.3156,26.3214,26.3156,26.3156,11000.0
2012-09-24 14:05:00,45.8,45.81,45.79,45.8,24300.0,26.3214,26.3271,26.3156,26.3214,24300.0
2012-09-24 14:10:00,45.8,45.81,45.79,45.8,19000.0,26.3214,26.3271,26.3156,26.3214,19000.0
2012-09-24 14:15:00,45.79,45.81,45.79,45.81,14500.0,26.3156,26.3271,26.3156,26.3271,14500.0
2012-09-24 14:20:00,45.81,45.81,45.78,45.78,31700.0,26.3271,26.3271,26.3099,26.3099,31700.0
2012-09-24 14:25:00,45.79,45.8,45.78,45.78,37600.0,26.3156,26.3214,26.3099,26.3099,37600.0
2012-09-24 14:30:00,45.79,45.79,45.77,45.77,25900.0,26.3156,26.3156,26.3042,26.3042,25900.0
2012-09-24 14:35:00,45.78,45.8,45.78,45.79,30400.0,26.3099,26.3214,26.3099,26.3156,30400.0
2012-09-24 14:40:00,45.78,45.82,45.77,45.82,26500.0,26.3099,26.3329,26.3042,26.3329,26500.0
2012-09-24 14:45:00,45.83,45.84,45.81,45.82,22200.0,26.3386,26.3444,26.3271,26.3329,22200.0
2012-09-24 14:50:00,45.82,45.85,45.82,45.82,27500.0,26.3329,26.3501,26.3329,26.3329,27500.0
2012-09-24 14:55:00,45.83,45.83,45.81,45.82,26800.0,26.3386,26.3386,26.3271,26.3329,26800.0
2012-09-24 15:00:00,45.82,45.82,45.81,45.82,17800.0,26.3329,26.3329,26.3271,26.3329,17800.0
2012-09-24 15:05:00,45.81,45.81,45.8,45.8,23400.0,26.3271,26.3271,26.3214,26.3214,23400.0
2012-09-24 15:10:00,45.8,45.84,45.8,45.83,41000.0,26.3214,26.3444,26.3214,26.3386,41000.0
2012-09-24 15:15:00,45.84,45.85,45.83,45.85,41100.0,26.3444,26.3501,26.3386,26.3501,41100.0
2012-09-24 15:20:00,45.84,45.85,45.83,45.85,26900.0,26.3444,26.3501,26.3386,26.3501,26900.0
2012-09-24 15:25:00,45.84,45.89,45.84,45.89,71200.0,26.3444,26.3731,26.3444,26.3731,71200.0
2012-09-24 15:30:00,45.89,45.89,45.82,45.83,78700.0,26.3731,26.3731,26.3329,26.3386,78700.0
2012-09-24 15:35:00,45.83,45.86,45.83,45.84,68200.0,26.3386,26.3559,26.3386,26.3444,68200.0
2012-09-24 15:40:00,45.84,45.86,45.83,45.84,53300.0,26.3444,26.3559,26.3386,26.3444,53300.0
2012-09-24 15:45:00,45.83,45.83,45.8,45.82,98700.0,26.3386,26.3386,26.3214,26.3329,98700.0
2012-09-24 15:50:00,45.81,45.82,45.78,45.79,68600.0,26.3271,26.3329,26.3099,26.3156,68600.0
2012-09-24 15:55:00,45.79,45.83,45.79,45.81,181900.0,26.3156,26.3386,26.3156,26.3271,181900.0
2012-09-25 09:30:00,45.9,45.9,45.7,45.79,68300.0,26.3789,26.3789,26.2639,26.3156,68300.0
2012-09-25 09:35:00,45.79,45.91,45.77,45.87,36100.0,26.3156,26.3846,26.3042,26.3616,36100.0
2012-09-25 09:40:00,45.88,45.96,45.85,45.9,28300.0,26.3674,26.4133,26.3501,26.3789,28300.0
2012-09-25 09:45:00,45.91,45.97,45.91,45.96,25300.0,26.3846,26.4191,26.3846,26.4133,25300.0
2012-09-25 09:50:00,45.95,46.0,45.95,46.0,26800.0,26.4076,26.4363,26.4076,26.4363,26800.0
2012-09-25 09:55:00,46.0,46.01,45.99,45.99,60000.0,26.4363,26.4421,26.4306,26.4306,60000.0
2012-09-25 10:00:00,46.0,46.03,45.99,46.01,57900.0,26.4363,26.4536,26.4306,26.4421,57900.0
2012-09-25 10:05:00,46.0,46.01,45.94,45.96,25500.0,26.4363,26.4421,26.4019,26.4133,25500.0
2012-09-25 10:10:00,45.95,46.02,45.93,46.0,74100.0,26.4076,26.4478,26.3961,26.4363,74100.0
2012-09-25 10:15:00,46.01,46.02,45.96,46.0,35600.0,26.4421,26.4478,26.4133,26.4363,35600.0
2012-09-25 10:20:00,46.0,46.05,46.0,46.01,21800.0,26.4363,26.4651,26.4363,26.4421,21800.0
2012-09-25 10:25:00,46.02,46.04,46.01,46.03,19900.0,26.4478,26.4593,26.4421,26.4536,19900.0
2012-09-25 10:30:00,46.04,46.04,46.0,46.02,20000.0,26.4593,26.4593,26.4363,26.4478,20000.0
2012-09-25 10:35:00,46.01,46.03,46.01,46.01,19500.0,26.4421,26.4536,26.4421,26.4421,19500.0
2012-09-25 10:40:00,46.02,46.05,46.02,46.04,14800.0,26.4478,26.4651,26.4478,26.4593,14800.0
2012-09-25 10:45:00,46.03,46.08,46.03,46.03,34700.0,26.4536,26.4823,26.4536,26.4536,34700.0
2012-09-25 10:50:00,46.03,46.05,46.03,46.05,22800.0,26.4536,26.4651,26.4536,26.4651,22800.0
2012-09-25 10:55:00,46.05,46.05,46.0,46.01,13400.0,26.4651,26.4651,26.4363,26.4421,13400.0
2012-09-25 11:00:00,46.0,46.03,45.99,45.99,23800.0,26.4363,26.4536,26.4306,26.4306,23800.0
2012-09-25 11:05:00,45.99,46.0,45.97,45.97,11400.0,26.4306,26.4363,26.4191,26.4191,11400.0
2012-09-25 11:10:00,45.98,46.0,45.97,46.0,45500.0,26.4248,26.4363,26.4191,26.4363,45500.0
2012-09-25 11:15:00,46.01,46.02,46.0,46.01,18600.0,26.4421,26.4478,26.4363,26.4421,18600.0
2012-09-25 11:20:00,46.01,46.02,45.98,45.99,41700.0,26.4421,26.4478,26.4248,26.4306,41700.0
2012-09-25 11:25:00,45.98,45.99,45.97,45.99,13300.0,26.4248,26.4306,26.4191,26.4306,13300.0
2012-09-25 11:30:00,45.99,46.0,45.98,45.99,18900.0,26.4306,26.4363,26.4248,26.4306,18900.0
2012-09-25 11:35:00,45.98,46.01,45.98,46.01,12600.0,26.4248,26.4421,26.4248,26.4421,12600.0
2012-09-25 11:40:00,46.0,46.01,45.94,45.96,28000.0,26.4363,26.4421,26.4019,26.4133,28000.0
2012-09-25 11:45:00,45.97,45.99,45.96,45.98,15700.0,26.4191,26.4306,26.4133,26.4248,15700.0
2012-09-25 11:50:00,45.99,45.99,45.98,45.99,12600.0,26.4306,26.4306,26.4248,26.4306,12600.0
2012-09-25 11:55:00,45.98,45.99,45.97,45.98,20500.0,26.4248,26.4306,26.4191,26.4248,20500.0
2012-09-25 12:00:00,45.98,45.98,45.93,45.93,13500.0,26.4248,26.4248,26.3961,26.3961,13500.0
2012-09-25 12:05:00,45.93,45.95,45.92,45.93,38900.0,26.3961,26.4076,26.3904,26.3961,38900.0
2012-09-25 12:10:00,45.93,45.93,45.9,45.91,8900.0,26.3961,26.3961,26.3789,26.3846,8900.0
2012-09-25 12:15:00,45.91,45.93,45.91,45.93,21000.0,26.3846,26.3961,26.3846,26.3961,21000.0
2012-09-25 12:20:00,45.93,45.93,45.9,45.91,10600.0,26.3961,26.3961,26.3789,26.3846,10600.0
2012-09-25 12:25:00,45.9,45.93,45.9,45.93,11600.0,26.3789,26.3961,26.3789,26.3961,11600.0
2012-09-25 12:30:00,45.93,45.95,45.92,45.93,16000.0,26.3961,26.4076,26.3904,26.3961,16000.0
2012-09-25 12:35:00,45.93,45.95,45.92,45.94,23900.0,26.3961,26.4076,26.3904,26.4019,23900.0
2012-09-25 12:40:00,45.92,45.93,45.89,45.9,29600.0,26.3904,26.3961,26.3731,26.3789,29600.0
2012-09-25 12:45:00,45.9,45.92,45.89,45.89,12100.0,26.3789,26.3904,26.3731,26.3731,12100.0
2012-09-25 12:50:00,45.89,45.91,45.89,45.91,14000.0,26.3731,26.3846,26.3731,26.3846,14000.0
2012-09-25 12:55:00,45.9,45.92,45.89,45.92,26800.0,26.3789,26.3904,26.3731,26.3904,26800.0
2012-09-25 13:00:00,45.91,45.91,45.87,45.89,17500.0,26.3846,26.3846,26.3616,26.3731,17500.0
2012-09-25 13:05:00,45.89,45.9,45.88,45.89,7300.0,26.3731,26.3789,26.3674,26.3731,7300.0
2012-09-25 13:10:00,45.89,45.92,45.89,45.89,24700.0,26.3731,26.3904,26.3731,26.3731,24700.0
2012-09-25 13:15:00,45.88,45.89,45.87,45.87,11000.0,26.3674,26.3731,26.3616,26.3616,11000.0
2012-09-25 13:20:00,45.88,45.88,45.83,45.86,20800.0,26.3674,26.3674,26.3386,26.3559,20800.0
2012-09-25 13:25:00,45.87,45.87,45.85,45.86,29200.0,26.3616,26.3616,26.3501,26.3559,29200.0
2012-09-25 13:30:00,45.86,45.88,45.86,45.86,34800.0,26.3559,26.3674,26.3559,26.3559,34800.0
2012-09-25 13:35:00,45.87,45.9,45.86,45.9,17200.0,26.3616,26.3789,26.3559,26.3789,17200.0
2012-09-25 13:40:00,45.89,45.9,45.88,45.88,14600.0,26.3731,26.3789,26.3674,26.3674,14600.0
2012-09-25 13:45:00,45.89,45.9,45.87,45.9,23400.0,26.3731,26.3789,26.3616,26.3789,23400.0
2012-09-25 13:50:00,45.9,45.9,45.86,45.87,22600.0,26.3789,26.3789,26.3559,26.3616,22600.0
2012-09-25 13:55:00,45.88,45.9,45.86,45.89,11600.0,26.3674,26.3789,26.3559,26.3731,11600.0
2012-09-25 14:00:00,45.9,45.9,45.89,45.9,7900.0,26.3789,26.3789,26.3731,26.3789,7900.0
2012-09-25 14:05:00,45.89,45.91,45.89,45.89,23300.0,26.3731,26.3846,26.3731,26.3731,23300.0
2012-09-25 14:10:00,45.9,45.92,45.89,45.9,27800.0,26.3789,26.3904,26.3731,26.3789,27800.0
2012-09-25 14:15:00,45.91,45.93,45.87,45.88,38600.0,26.3846,26.3961,26.3616,26.3674,38600.0
2012-09-25 14:20:00,45.87,45.88,45.85,45.86,26400.0,26.3616,26.3674,26.3501,26.3559,26400.0
2012-09-25 14:25:00,45.86,45.87,45.85,45.85,16300.0,26.3559,26.3616,26.3501,26.3501,16300.0
2012-09-25 14:30:00,45.85,45.9,45.84,45.9,21100.0,26.3501,26.3789,26.3444,26.3789,21100.0
2012-09-25 14:35:00,45.89,45.91,45.88,45.91,22600.0,26.3731,26.3846,26.3674,26.3846,22600.0
2012-09-25 14:40:00,45.9,45.91,45.87,45.88,22100.0,26.3789,26.3846,26.3616,26.3674,22100.0
2012-09-25 14:45:00,45.88,45.91,45.86,45.91,26000.0,26.3674,26.3846,26.3559,26.3846,26000.0
2012-09-25 14:50:00,45.9,45.92,45.9,45.92,11200.0,26.3789,26.3904,26.3789,26.3904,11200.0
2012-09-25 14:55:00,45.92,45.94,45.91,45.94,30900.0,26.3904,26.4019,26.3846,26.4019,30900.0
2012-09-25 15:00:00,45.94,45.94,45.93,45.94,29800.0,26.4019,26.4019,26.3961,26.4019,29800.0
2012-09-25 15:05:00,45.93,45.94,45.91,45.91,50800.0,26.3961,26.4019,26.3846,26.3846,50800.0
2012-09-25 15:10:00,45.91,45.93,45.83,45.9,66900.0,26.3846,26.3961,26.3386,26.3789,66900.0
2012-09-25 15:15:00,45.89,45.9,45.86,45.88,38600.0,26.3731,26.3789,26.3559,26.3674,38600.0
2012-09-25 15:20:00,45.88,45.89,45.87,45.88,31400.0,26.3674,26.3731,26.3616,26.3674,31400.0
2012-09-25 15:25:00,45.88,45.88,45.86,45.88,23900.0,26.3674,26.3674,26.3559,26.3674,23900.0
2012-09-25 15:30:00,45.87,45.89,45.86,45.88,38900.0,26.3616,26.3731,26.3559,26.3674,38900.0
2012-09-25 15:35:00,45.88,45.89,45.82,45.83,61900.0,26.3674,26.3731,26.3329,26.3386,61900.0
2012-09-25 15:40:00,45.84,45.84,45.8,45.81,102600.0,26.3444,26.3444,26.3214,26.3271,102600.0
2012-09-25 15:45:00,45.8,45.8,45.76,45.78,120400.0,26.3214,26.3214,26.2984,26.3099,120400.0
2012-09-25 15:50:00,45.78,45.78,45.77,45.78,111400.0,26.3099,26.3099,26.3042,26.3099,111400.0
2012-09-25 15:55:00,45.77,45.78,45.74,45.74,229100.0,26.3042,26.3099,26.2869,26.2869,229100.0
2012-09-26 09:30:00,45.74,46.24,45.74,46.09,177000.0,26.2869,26.5743,26.2869,26.4881,177000.0
2012-09-26 09:35:00,46.1,46.24,46.05,46.23,56300.0,26.4938,26.5743,26.4651,26.5685,56300.0
2012-09-26 09:40:00,46.23,46.4,46.21,46.38,106400.0,26.5685,26.6662,26.557,26.6547,106400.0
2012-09-26 09:45:00,46.37,46.37,46.25,46.32,63700.0,26.649,26.649,26.58,26.6202,63700.0
2012-09-26 09:50:00,46.31,46.4,46.31,46.4,53100.0,26.6145,26.6662,26.6145,26.6662,53100.0
2012-09-26 09:55:00,46.39,46.4,46.32,46.35,79700.0,26.6605,26.6662,26.6202,26.6375,79700.0
2012-09-26 10:00:00,46.35,46.38,46.33,46.37,50300.0,26.6375,26.6547,26.626,26.649,50300.0
2012-09-26 10:05:00,46.36,46.37,46.28,46.34,53100.0,26.6432,26.649,26.5973,26.6317,53100.0
2012-09-26 10:10:00,46.34,46.35,46.3,46.33,23700.0,26.6317,26.6375,26.6087,26.626,23700.0
2012-09-26 10:15:00,46.31,46.35,46.29,46.33,32700.0,26.6145,26.6375,26.603,26.626,32700.0
2012-09-26 10:20:00,46.33,46.33,46.23,46.23,55700.0,26.626,26.626,26.5685,26.5685,55700.0
2012-09-26 10:25:00,46.23,46.27,46.21,46.21,26600.0,26.5685,26.5915,26.557,26.557,26600.0
2012-09-26 10:30:00,46.21,46.24,46.21,46.23,35200.0,26.557,26.5743,26.557,26.5685,35200.0
2012-09-26 10:35:00,46.23,46.23,46.17,46.19,68400.0,26.5685,26.5685,26.534,26.5455,68400.0
2012-09-26 10:40:00,46.19,46.2,46.16,46.19,41100.0,26.5455,26.5513,26.5283,26.5455,41100.0
2012-09-26 10:45:00,46.19,46.21,46.17,46.21,87800.0,26.5455,26.557,26.534,26.557,87800.0
2012-09-26 10:50:00,46.2,46.21,46.14,46.17,49700.0,26.5513,26.557,26.5168,26.534,49700.0
2012-09-26 10:55:00,46.16,46.18,46.11,46.12,27600.0,26.5283,26.5398,26.4996,26.5053,27600.0
2012-09-26 11:00:00,46.13,46.18,46.13,46.16,35300.0,26.511,26.5398,26.511,26.5283,35300.0
2012-09-26 11:05:00,46.16,46.17,46.12,46.15,23900.0,26.5283,26.534,26.5053,26.5225,23900.0
2012-09-26 11:10:00,46.15,46.18,46.14,46.17,21600.0,26.5225,26.5398,26.5168,26.534,21600.0
2012-09-26 11:15:00,46.17,46.2,46.17,46.18,13300.0,26.534,26.5513,26.534,26.5398,13300.0
2012-09-26 11:20:00,46.18,46.19,46.14,46.14,23400.0,26.5398,26.5455,26.5168,26.5168,23400.0
2012-09-26 11:25:00,46.14,46.19,46.13,46.19,16700.0,26.5168,26.5455,26.511,26.5455,16700.0
2012-09-26 11:30:00,46.18,46.19,46.16,46.16,19500.0,26.5398,26.5455,26.5283,26.5283,19500.0
2012-09-26 11:35:00,46.16,46.18,46.15,46.16,32300.0,26.5283,26.5398,26.5225,26.5283,32300.0
2012-09-26 11:40:00,46.16,46.2,46.16,46.19,27500.0,26.5283,26.5513,26.5283,26.5455,27500.0
2012-09-26 11:45:00,46.2,46.21,46.16,46.16,16300.0,26.5513,26.557,26.5283,26.5283,16300.0
2012-09-26 11:50:00,46.16,46.16,46.14,46.14,12700.0,26.5283,26.5283,26.5168,26.5168,12700.0
2012-09-26 11:55:00,46.14,46.16,46.12,46.15,34300.0,26.5168,26.5283,26.5053,26.5225,34300.0
2012-09-26 12:00:00,46.16,46.17,46.12,46.13,22900.0,26.5283,26.534,26.5053,26.511,22900.0
2012-09-26 12:05:00,46.13,46.15,46.13,46.13,19400.0,26.511,26.5225,26.511,26.511,19400.0
2012-09-26 12:10:00,46.13,46.16,46.12,46.15,38800.0,26.511,26.5283,26.5053,26.5225,38800.0
2012-09-26 12:15:00,46.16,46.16,46.09,46.11,29100.0,26.5283,26.5283,26.4881,26.4996,29100.0
2012-09-26 12:20:00,46.12,46.16,46.11,46.16,30300.0,26.5053,26.5283,26.4996,26.5283,30300.0
2012-09-26 12:25:00,46.16,46.16,46.12,46.12,20300.0,26.5283,26.5283,26.5053,26.5053,20300.0
2012-09-26 12:30:00,46.13,46.13,46.11,46.12,15900.0,26.511,26.511,26.4996,26.5053,15900.0
2012-09-26 12:35:00,46.11,46.13,46.11,46.12,10700.0,26.4996,26.511,26.4996,26.5053,10700.0
2012-09-26 12:40:00,46.13,46.14,46.11,46.11,16000.0,26.511,26.5168,26.4996,26.4996,16000.0
2012-09-26 12:45:00,46.11,46.12,46.1,46.12,14800.0,26.4996,26.5053,26.4938,26.5053,14800.0
2012-09-26 12:50:00,46.12,46.14,46.11,46.13,16600.0,26.5053,26.5168,26.4996,26.511,16600.0
2012-09-26 12:55:00,46.14,46.19,46.14,46.19,35600.0,26.5168,26.5455,26.5168,26.5455,35600.0
2012-09-26 13:00:00,46.18,46.21,46.18,46.2,29500.0,26.5398,26.557,26.5398,26.5513,29500.0
2012-09-26 13:05:00,46.2,46.24,46.2,46.22,28600.0,26.5513,26.5743,26.5513,26.5628,28600.0
2012-09-26 13:10:00,46.22,46.23,46.16,46.16,31000.0,26.5628,26.5685,26.5283,26.5283,31000.0
2012-09-26 13:15:00,46.16,46.16,46.13,46.13,18900.0,26.5283,26.5283,26.511,26.511,18900.0
2012-09-26 13:20:00,46.14,46.14,46.12,46.13,8200.0,26.5168,26.5168,26.5053,26.511,8200.0
2012-09-26 13:25:00,46.12,46.14,46.1,46.1,18400.0,26.5053,26.5168,26.4938,26.4938,18400.0
2012-09-26 13:30:00,46.1,46.14,46.1,46.11,29600.0,26.4938,26.5168,26.4938,26.4996,29600.0
2012-09-26 13:35:00,46.12,46.13,46.11,46.13,15700.0,26.5053,26.511,26.4996,26.511,15700.0
2012-09-26 13:40:00,46.13,46.16,46.13,46.15,37500.0,26.511,26.5283,26.511,26.5225,37500.0
2012-09-26 13:45:00,46.15,46.15,46.11,46.14,38400.0,26.5225,26.5225,26.4996,26.5168,38400.0
2012-09-26 13:50:00,46.13,46.14,46.12,46.13,13000.0,26.511,26.5168,26.5053,26.511,13000.0
2012-09-26 13:55:00,46.13,46.13,46.1,46.11,21700.0,26.511,26.511,26.4938,26.4996,21700.0
2012-09-26 14:00:00,46.12,46.15,46.12,46.15,27600.0,26.5053,26.5225,26.5053,26.5225,27600.0
2012-09-26 14:05:00,46.15,46.19,46.14,46.19,40900.0,26.5225,26.5455,26.5168,26.5455,40900.0
2012-09-26 14:10:00,46.19,46.2,46.18,46.19,24400.0,26.5455,26.5513,26.5398,26.5455,24400.0
2012-09-26 14:15:00,46.19,46.2,46.19,46.19,20700.0,26.5455,26.5513,26.5455,26.5455,20700.0
2012-09-26 14:20:00,46.19,46.19,46.16,46.16,15000.0,26.5455,26.5455,26.5283,26.5283,15000.0
2012-09-26 14:25:00,46.17,46.18,46.16,46.17,23300.0,26.534,26.5398,26.5283,26.534,23300.0
2012-09-26 14:30:00,46.17,46.18,46.14,46.17,55700.0,26.534,26.5398,26.5168,26.534,55700.0
2012-09-26 14:35:00,46.17,46.18,46.13,46.17,29400.0,26.534,26.5398,26.511,26.534,29400.0
2012-09-26 14:40:00,46.17,46.19,46.16,46.16,27300.0,26.534,26.5455,26.5283,26.5283,27300.0
2012-09-26 14:45:00,46.17,46.19,46.16,46.18,21200.0,26.534,26.5455,26.5283,26.5398,21200.0
2012-09-26 14:50:00,46.19,46.19,46.17,46.18,17500.0,26.5455,26.5455,26.534,26.5398,17500.0
2012-09-26 14:55:00,46.19,46.19,46.18,46.19,22300.0,26.5455,26.5455,26.5398,26.5455,22300.0
2012-09-26 15:00:00,46.19,46.19,46.16,46.17,39800.0,26.5455,26.5455,26.5283,26.534,39800.0
2012-09-26 15:05:00,46.17,46.2,46.17,46.18,49900.0,26.534,26.5513,26.534,26.5398,49900.0
2012-09-26 15:10:00,46.18,46.19,46.18,46.19,15200.0,26.5398,26.5455,26.5398,26.5455,15200.0
2012-09-26 15:15:00,46.19,46.23,46.19,46.21,44000.0,26.5455,26.5685,26.5455,26.557,44000.0
2012-09-26 15:20:00,46.21,46.23,46.2,46.21,38300.0,26.557,26.5685,26.5513,26.557,38300.0
2012-09-26 15:25:00,46.21,46.24,46.21,46.22,38900.0,26.557,26.5743,26.557,26.5628,38900.0
2012-09-26 15:30:00,46.21,46.24,46.2,46.2,70400.0,26.557,26.5743,26.5513,26.5513,70400.0
2012-09-26 15:35:00,46.21,46.21,46.18,46.18,82400.0,26.557,26.557,26.5398,26.5398,82400.0
2012-09-26 15:40:00,46.18,46.18,46.13,46.15,49700.0,26.5398,26.5398,26.511,26.5225,49700.0
2012-09-26 15:45:00,46.14,46.14,46.12,46.12,40000.0,26.5168,26.5168,26.5053,26.5053,40000.0
2012-09-26 15:50:00,46.12,46.16,46.12,46.15,68800.0,26.5053,26.5283,26.5053,26.5225,68800.0
2012-09-26 15:55:00,46.14,46.14,46.11,46.12,115300.0,26.5168,26.5168,26.4996,26.5053,115300.0
2012-09-27 09:30:00,46.16,46.18,46.02,46.07,112400.0,26.5283,26.5398,26.4478,26.4766,112400.0
2012-09-27 09:35:00,46.05,46.05,45.92,45.94,27900.0,26.4651,26.4651,26.3904,26.4019,27900.0
2012-09-27 09:40:00,45.95,46.06,45.94,45.97,42200.0,26.4076,26.4708,26.4019,26.4191,42200.0
2012-09-27 09:45:00,45.95,46.0,45.93,45.97,32100.0,26.4076,26.4363,26.3961,26.4191,32100.0
2012-09-27 09:50:00,45.98,45.98,45.94,45.97,35100.0,26.4248,26.4248,26.4019,26.4191,35100.0
2012-09-27 09:55:00,45.97,45.98,45.92,45.96,39700.0,26.4191,26.4248,26.3904,26.4133,39700.0
2012-09-27 10:00:00,45.96,46.05,45.96,46.05,35500.0,26.4133,26.4651,26.4133,26.4651,35500.0
2012-09-27 10:05:00,46.05,46.05,45.99,46.0,27700.0,26.4651,26.4651,26.4306,26.4363,27700.0
2012-09-27 10:10:00,46.0,46.05,46.0,46.02,32500.0,26.4363,26.4651,26.4363,26.4478,32500.0
2012-09-27 10:15:00,46.02,46.02,45.96,45.96,21600.0,26.4478,26.4478,26.4133,26.4133,21600.0
2012-09-27 10:20:00,45.97,45.98,45.94,45.97,34200.0,26.4191,26.4248,26.4019,26.4191,34200.0
2012-09-27 10:25:00,45.96,45.98,45.9,45.93,25000.0,26.4133,26.4248,26.3789,26.3961,25000.0
2012-09-27 10:30:00,45.93,45.93,45.88,45.91,38900.0,26.3961,26.3961,26.3674,26.3846,38900.0
2012-09-27 10:35:00,45.92,45.93,45.89,45.91,39700.0,26.3904,26.3961,26.3731,26.3846,39700.0
2012-09-27 10:40:00,45.9,45.93,45.89,45.89,13700.0,26.3789,26.3961,26.3731,26.3731,13700.0
2012-09-27 10:45:00,45.89,45.89,45.85,45.89,21000.0,26.3731,26.3731,26.3501,26.3731,21000.0
2012-09-27 10:50:00,45.89,45.89,45.83,45.84,29800.0,26.3731,26.3731,26.3386,26.3444,29800.0
2012-09-27 10:55:00,45.84,45.84,45.8,45.81,50300.0,26.3444,26.3444,26.3214,26.3271,50300.0
2012-09-27 11:00:00,45.81,45.84,45.81,45.84,32300.0,26.3271,26.3444,26.3271,26.3444,32300.0
2012-09-27 11:05:00,45.83,45.91,45.83,45.91,27300.0,26.3386,26.3846,26.3386,26.3846,27300.0
2012-09-27 11:10:00,45.91,45.93,45.88,45.93,29100.0,26.3846,26.3961,26.3674,26.3961,29100.0
2012-09-27 11:15:00,45.93,45.93,45.89,45.89,17900.0,26.3961,26.3961,26.3731,26.3731,17900.0
2012-09-27 11:20:00,45.88,45.89,45.84,45.87,21900.0,26.3674,26.3731,26.3444,26.3616,21900.0
2012-09-27 11:25:00,45.87,45.87,45.83,45.84,27300.0,26.3616,26.3616,26.3386,26.3444,27300.0
2012-09-27 11:30:00,45.84,45.84,45.83,45.84,8400.0,26.3444,26.3444,26.3386,26.3444,8400.0
2012-09-27 11:35:00,45.83,45.83,45.8,45.81,16100.0,26.3386,26.3386,26.3214,26.3271,16100.0
2012-09-27 11:40:00,45.82,45.83,45.8,45.81,17000.0,26.3329,26.3386,26.3214,26.3271,17000.0
2012-09-27 11:45:00,45.81,45.82,45.8,45.81,15300.0,26.3271,26.3329,26.3214,26.3271,15300.0
2012-09-27 11:50:00,45.8,45.81,45.8,45.8,5100.0,26.3214,26.3271,26.3214,26.3214,5100.0
2012-09-27 11:55:00,45.8,45.87,45.8,45.87,31900.0,26.3214,26.3616,26.3214,26.3616,31900.0
2012-09-27 12:00:00,45.87,45.92,45.87,45.92,17000.0,26.3616,26.3904,26.3616,26.3904,17000.0
2012-09-27 12:05:00,45.92,46.0,45.92,45.98,85100.0,26.3904,26.4363,26.3904,26.4248,85100.0
2012-09-27 12:10:00,45.98,46.03,45.98,46.02,41400.0,26.4248,26.4536,26.4248,26.4478,41400.0
2012-09-27 12:15:00,46.02,46.03,45.98,45.99,15900.0,26.4478,26.4536,26.4248,26.4306,15900.0
2012-09-27 12:20:00,45.98,45.99,45.96,45.99,22700.0,26.4248,26.4306,26.4133,26.4306,22700.0
2012-09-27 12:25:00,45.99,46.05,45.98,46.03,39200.0,26.4306,26.4651,26.4248,26.4536,39200.0
2012-09-27 12:30:00,46.03,46.04,46.03,46.04,6500.0,26.4536,26.4593,26.4536,26.4593,6500.0
2012-09-27 12:35:00,46.03,46.04,46.0,46.0,13300.0,26.4536,26.4593,26.4363,26.4363,13300.0
2012-09-27 12:40:00,46.0,46.02,46.0,46.0,12200.0,26.4363,26.4478,26.4363,26.4363,12200.0
2012-09-27 12:45:00,46.01,46.02,45.99,46.02,26900.0,26.4421,26.4478,26.4306,26.4478,26900.0
2012-09-27 12:50:00,46.02,46.02,45.99,45.99,7200.0,26.4478,26.4478,26.4306,26.4306,7200.0
2012-09-27 12:55:00,46.0,46.0,45.99,45.99,7600.0,26.4363,26.4363,26.4306,26.4306,7600.0
2012-09-27 13:00:00,45.99,45.99,45.95,45.95,18400.0,26.4306,26.4306,26.4076,26.4076,18400.0
2012-09-27 13:05:00,45.95,45.96,45.95,45.95,5400.0,26.4076,26.4133,26.4076,26.4076,5400.0
2012-09-27 13:10:00,45.95,45.96,45.95,45.96,9400.0,26.4076,26.4133,26.4076,26.4133,9400.0
2012-09-27 13:15:00,45.95,45.99,45.95,45.99,17000.0,26.4076,26.4306,26.4076,26.4306,17000.0
2012-09-27 13:20:00,45.99,45.99,45.98,45.98,5800.0,26.4306,26.4306,26.4248,26.4248,5800.0
2012-09-27 13:25:00,45.98,45.99,45.97,45.97,19800.0,26.4248,26.4306,26.4191,26.4191,19800.0
2012-09-27 13:30:00,45.98,45.98,45.97,45.98,5500.0,26.4248,26.4248,26.4191,26.4248,5500.0
2012-09-27 13:35:00,45.97,46.02,45.96,46.0,20200.0,26.4191,26.4478,26.4133,26.4363,20200.0
2012-09-27 13:40:00,46.01,46.05,46.01,46.04,25500.0,26.4421,26.4651,26.4421,26.4593,25500.0
2012-09-27 13:45:00,46.03,46.04,46.02,46.03,7900.0,26.4536,26.4593,26.4478,26.4536,7900.0
2012-09-27 13:50:00,46.02,46.03,45.98,45.98,23000.0,26.4478,26.4536,26.4248,26.4248,23000.0
2012-09-27 13:55:00,45.98,45.99,45.96,45.97,57200.0,26.4248,26.4306,26.4133,26.4191,57200.0
2012-09-27 14:00:00,45.98,45.99,45.97,45.98,30700.0,26.4248,26.4306,26.4191,26.4248,30700.0
2012-09-27 14:05:00,45.98,46.02,45.98,46.01,26500.0,26.4248,26.4478,26.4248,26.4421,26500.0
2012-09-27 14:10:00,46.0,46.04,46.0,46.03,26000.0,26.4363,26.4593,26.4363,26.4536,26000.0
2012-09-27 14:15:00,46.04,46.06,46.03,46.06,19200.0,26.4593,26.4708,26.4536,26.4708,19200.0
2012-09-27 14:20:00,46.05,46.06,46.03,46.03,16400.0,26.4651,26.4708,26.4536,26.4536,16400.0
2012-09-27 14:25:00,46.02,46.04,46.01,46.02,17300.0,26.4478,26.4593,26.4421,26.4478,17300.0
2012-09-27 14:30:00,46.02,46.02,45.98,45.98,17200.0,26.4478,26.4478,26.4248,26.4248,17200.0
2012-09-27 14:35:00,45.98,45.99,45.97,45.99,19200.0,26.4248,26.4306,26.4191,26.4306,19200.0
2012-09-27 14:40:00,45.99,45.99,45.96,45.97,9500.0,26.4306,26.4306,26.4133,26.4191,9500.0
2012-09-27 14:45:00,45.96,45.97,45.93,45.94,45400.0,26.4133,26.4191,26.3961,26.4019,45400.0
2012-09-27 14:50:00,45.94,45.96,45.91,45.91,48800.0,26.4019,26.4133,26.3846,26.3846,48800.0
2012-09-27 14:55:00,45.9,45.92,45.89,45.9,29200.0,26.3789,26.3904,26.3731,26.3789,29200.0
2012-09-27 15:00:00,45.9,45.91,45.88,45.91,21300.0,26.3789,26.3846,26.3674,26.3846,21300.0
2012-09-27 15:05:00,45.91,45.92,45.9,45.92,20400.0,26.3846,26.3904,26.3789,26.3904,20400.0
2012-09-27 15:10:00,45.92,45.92,45.89,45.89,28900.0,26.3904,26.3904,26.3731,26.3731,28900.0
2012-09-27 15:15:00,45.89,45.89,45.88,45.88,18900.0,26.3731,26.3731,26.3674,26.3674,18900.0
2012-09-27 15:20:00,45.88,45.93,45.88,45.92,39600.0,26.3674,26.3961,26.3674,26.3904,39600.0
2012-09-27 15:25:00,45.91,45.92,45.89,45.91,34100.0,26.3846,26.3904,26.3731,26.3846,34100.0
2012-09-27 15:30:00,45.9,45.91,45.89,45.9,24300.0,26.3789,26.3846,26.3731,26.3789,24300.0
2012-09-27 15:35:00,45.89,45.91,45.89,45.9,34900.0,26.3731,26.3846,26.3731,26.3789,34900.0
2012-09-27 15:40:00,45.89,45.91,45.89,45.89,43000.0,26.3731,26.3846,26.3731,26.3731,43000.0
2012-09-27 15:45:00,45.89,45.91,45.89,45.9,34200.0,26.3731,26.3846,26.3731,26.3789,34200.0
2012-09-27 15:50:00,45.89,45.91,45.87,45.9,55900.0,26.3731,26.3846,26.3616,26.3789,55900.0
2012-09-27 15:55:00,45.89,45.92,45.88,45.91,105700.0,26.3731,26.3904,26.3674,26.3846,105700.0
2012-09-28 09:30:00,45.88,45.97,45.8,45.84,74900.0,26.3674,26.4191,26.3214,26.3444,74900.0
2012-09-28 09:35:00,45.83,45.94,45.73,45.73,162600.0,26.3386,26.4019,26.2812,26.2812,162600.0
2012-09-28 09:40:00,45.72,45.79,45.67,45.78,50900.0,26.2754,26.3156,26.2467,26.3099,50900.0
2012-09-28 09:45:00,45.76,45.82,45.7,45.76,29600.0,26.2984,26.3329,26.2639,26.2984,29600.0
2012-09-28 09:50:00,45.75,45.88,45.72,45.88,31500.0,26.2927,26.3674,26.2754,26.3674,31500.0
2012-09-28 09:55:00,45.88,45.95,45.86,45.95,20800.0,26.3674,26.4076,26.3559,26.4076,20800.0
2012-09-28 10:00:00,45.95,45.99,45.92,45.93,35300.0,26.4076,26.4306,26.3904,26.3961,35300.0
2012-09-28 10:05:00,45.92,45.92,45.85,45.9,30500.0,26.3904,26.3904,26.3501,26.3789,30500.0
2012-09-28 10:10:00,45.9,45.92,45.86,45.9,22900.0,26.3789,26.3904,26.3559,26.3789,22900.0
2012-09-28 10:15:00,45.89,45.89,45.83,45.83,20100.0,26.3731,26.3731,26.3386,26.3386,20100.0
2012-09-28 10:20:00,45.83,45.88,45.82,45.86,17400.0,26.3386,26.3674,26.3329,26.3559,17400.0
2012-09-28 10:25:00,45.85,45.9,45.84,45.9,22600.0,26.3501,26.3789,26.3444,26.3789,22600.0
2012-09-28 10:30:00,45.9,45.9,45.86,45.87,53800.0,26.3789,26.3789,26.3559,26.3616,53800.0
2012-09-28 10:35:00,45.86,45.91,45.86,45.87,36400.0,26.3559,26.3846,26.3559,26.3616,36400.0
2012-09-28 10:40:00,45.87,45.91,45.86,45.88,35300.0,26.3616,26.3846,26.3559,26.3674,35300.0
2012-09-28 10:45:00,45.88,45.9,45.85,45.88,121600.0,26.3674,26.3789,26.3501,26.3674,121600.0
2012-09-28 10:50:00,45.88,45.89,45.83,45.86,23000.0,26.3674,26.3731,26.3386,26.3559,23000.0
2012-09-28 10:55:00,45.85,45.86,45.78,45.8,27200.0,26.3501,26.3559,26.3099,26.3214,27200.0
2012-09-28 11:00:00,45.8,45.83,45.79,45.79,24900.0,26.3214,26.3386,26.3156,26.3156,24900.0
2012-09-28 11:05:00,45.79,45.83,45.79,45.81,11700.0,26.3156,26.3386,26.3156,26.3271,11700.0
2012-09-28 11:10:00,45.81,45.81,45.77,45.78,28300.0,26.3271,26.3271,26.3042,26.3099,28300.0
2012-09-28 11:15:00,45.77,45.81,45.76,45.8,24500.0,26.3042,26.3271,26.2984,26.3214,24500.0
2012-09-28 11:20:00,45.79,45.83,45.79,45.83,15900.0,26.3156,26.3386,26.3156,26.3386,15900.0
2012-09-28 11:25:00,45.82,45.83,45.8,45.8,35200.0,26.3329,26.3386,26.3214,26.3214,35200.0
2012-09-28 11:30:00,45.8,45.85,45.8,45.83,22700.0,26.3214,26.3501,26.3214,26.3386,22700.0
2012-09-28 11:35:00,45.82,45.87,45.8,45.87,23200.0,26.3329,26.3616,26.3214,26.3616,23200.0
2012-09-28 11:40:00,45.87,45.89,45.84,45.84,24100.0,26.3616,26.3731,26.3444,26.3444,24100.0
2012-09-28 11:45:00,45.85,45.89,45.84,45.86,117300.0,26.3501,26.3731,26.3444,26.3559,117300.0
2012-09-28 11:50:00,45.85,45.86,45.81,45.81,18600.0,26.3501,26.3559,26.3271,26.3271,18600.0
2012-09-28 11:55:00,45.81,45.84,45.81,45.84,15200.0,26.3271,26.3444,26.3271,26.3444,15200.0
2012-09-28 12:00:00,45.83,45.85,45.82,45.82,35800.0,26.3386,26.3501,26.3329,26.3329,35800.0
2012-09-28 12:05:00,45.82,45.88,45.82,45.88,36200.0,26.3329,26.3674,26.3329,26.3674,36200.0
2012-09-28 12:10:00,45.89,45.91,45.87,45.9,16600.0,26.3731,26.3846,26.3616,26.3789,16600.0
2012-09-28 12:15:00,45.9,45.91,45.89,45.9,17700.0,26.3789,26.3846,26.3731,26.3789,17700.0
2012-09-28 12:20:00,45.9,45.93,45.89,45.9,28800.0,26.3789,26.3961,26.3731,26.3789,28800.0
2012-09-28 12:25:00,45.89,45.89,45.84,45.84,10200.0,26.3731,26.3731,26.3444,26.3444,10200.0
2012-09-28 12:30:00,45.84,45.85,45.84,45.84,8500.0,26.3444,26.3501,26.3444,26.3444,8500.0
2012-09-28 12:35:00,45.84,45.86,45.84,45.85,18100.0,26.3444,26.3559,26.3444,26.3501,18100.0
2012-09-28 12:40:00,45.86,45.9,45.85,45.9,12300.0,26.3559,26.3789,26.3501,26.3789,12300.0
2012-09-28 12:45:00,45.9,45.91,45.89,45.9,21100.0,26.3789,26.3846,26.3731,26.3789,21100.0
2012-09-28 12:50:00,45.9,45.91,45.89,45.91,12900.0,26.3789,26.3846,26.3731,26.3846,12900.0
2012-09-28 12:55:00,45.91,45.91,45.9,45.9,6900.0,26.3846,26.3846,26.3789,26.3789,6900.0
2012-09-28 13:00:00,45.9,45.91,45.9,45.9,17700.0,26.3789,26.3846,26.3789,26.3789,17700.0
2012-09-28 13:05:00,45.91,45.91,45.87,45.87,15000.0,26.3846,26.3846,26.3616,26.3616,15000.0
2012-09-28 13:10:00,45.88,45.91,45.87,45.91,23700.0,26.3674,26.3846,26.3616,26.3846,23700.0
2012-09-28 13:15:00,45.91,45.91,45.89,45.89,8200.0,26.3846,26.3846,26.3731,26.3731,8200.0
2012-09-28 13:20:00,45.89,45.9,45.89,45.9,5700.0,26.3731,26.3789,26.3731,26.3789,5700.0
2012-09-28 13:25:00,45.9,45.9,45.89,45.89,5800.0,26.3789,26.3789,26.3731,26.3731,5800.0
2012-09-28 13:30:00,45.9,45.94,45.89,45.94,15800.0,26.3789,26.4019,26.3731,26.4019,15800.0
2012-09-28 13:35:00,45.93,45.97,45.93,45.97,30900.0,26.3961,26.4191,26.3961,26.4191,30900.0
2012-09-28 13:40:00,45.98,46.0,45.98,46.0,9400.0,26.4248,26.4363,26.4248,26.4363,9400.0
2012-09-28 13:45:00,46.0,46.0,45.97,45.98,17600.0,26.4363,26.4363,26.4191,26.4248,17600.0
2012-09-28 13:50:00,45.97,45.98,45.94,45.95,33400.0,26.4191,26.4248,26.4019,26.4076,33400.0
2012-09-28 13:55:00,45.94,45.97,45.94,45.96,23100.0,26.4019,26.4191,26.4019,26.4133,23100.0
2012-09-28 14:00:00,45.97,45.99,45.96,45.98,17100.0,26.4191,26.4306,26.4133,26.4248,17100.0
2012-09-28 14:05:00,45.98,45.99,45.97,45.98,20400.0,26.4248,26.4306,26.4191,26.4248,20400.0
2012-09-28 14:10:00,45.98,45.98,45.97,45.98,12900.0,26.4248,26.4248,26.4191,26.4248,12900.0
2012-09-28 14:15:00,45.98,45.98,45.97,45.98,11300.0,26.4248,26.4248,26.4191,26.4248,11300.0
2012-09-28 14:20:00,45.98,45.99,45.98,45.99,11700.0,26.4248,26.4306,26.4248,26.4306,11700.0
2012-09-28 14:25:00,45.99,45.99,45.95,45.95,15800.0,26.4306,26.4306,26.4076,26.4076,15800.0
2012-09-28 14:30:00,45.95,45.96,45.93,45.93,19200.0,26.4076,26.4133,26.3961,26.3961,19200.0
2012-09-28 14:35:00,45.93,45.94,45.92,45.92,13200.0,26.3961,26.4019,26.3904,26.3904,13200.0
2012-09-28 14:40:00,45.92,45.95,45.92,45.93,21300.0,26.3904,26.4076,26.3904,26.3961,21300.0
2012-09-28 14:45:00,45.93,45.96,45.93,45.96,9800.0,26.3961,26.4133,26.3961,26.4133,9800.0
2012-09-28 14:50:00,45.96,45.97,45.95,45.96,8100.0,26.4133,26.4191,26.4076,26.4133,8100.0
2012-09-28 14:55:00,45.96,45.97,45.96,45.96,14800.0,26.4133,26.4191,26.4133,26.4133,14800.0
2012-09-28 15:00:00,45.96,45.96,45.94,45.94,20800.0,26.4133,26.4133,26.4019,26.4019,20800.0
2012-09-28 15:05:00,45.94,45.95,45.92,45.94,25300.0,26.4019,26.4076,26.3904,26.4019,25300.0
2012-09-28 15:10:00,45.93,45.94,45.92,45.93,14300.0,26.3961,26.4019,26.3904,26.3961,14300.0
2012-09-28 15:15:00,45.93,45.95,45.93,45.93,23400.0,26.3961,26.4076,26.3961,26.3961,23400.0
2012-09-28 15:20:00,45.93,45.97,45.93,45.96,13700.0,26.3961,26.4191,26.3961,26.4133,13700.0
2012-09-28 15:25:00,45.97,45.97,45.94,45.97,41100.0,26.4191,26.4191,26.4019,26.4191,41100.0
2012-09-28 15:30:00,45.97,45.97,45.93,45.93,29000.0,26.4191,26.4191,26.3961,26.3961,29000.0
2012-09-28 15:35:00,45.93,45.95,45.9,45.94,69700.0,26.3961,26.4076,26.3789,26.4019,69700.0
2012-09-28 15:40:00,45.94,46.01,45.94,46.01,105500.0,26.4019,26.4421,26.4019,26.4421,105500.0
2012-09-28 15:45:00,46.01,46.13,46.01,46.13,172300.0,26.4421,26.511,26.4421,26.511,172300.0
2012-09-28 15:50:00,46.13,46.15,46.12,46.14,145500.0,26.511,26.5225,26.5053,26.5168,145500.0
2012-09-28 15:55:00,46.14,46.18,46.08,46.09,409000.0,26.5168,26.5398,26.4823,26.4881,409000.0
2012-10-01 09:30:00,46.08,46.15,45.98,46.0,71800.0,26.4823,26.5225,26.4248,26.4363,71800.0
2012-10-01 09:35:00,46.01,46.16,46.0,46.15,46000.0,26.4421,26.5283,26.4363,26.5225,46000.0
2012-10-01 09:40:00,46.16,46.18,46.07,46.09,22900.0,26.5283,26.5398,26.4766,26.4881,22900.0
2012-10-01 09:45:00,46.08,46.09,46.03,46.05,28200.0,26.4823,26.4881,26.4536,26.4651,28200.0
2012-10-01 09:50:00,46.05,46.07,46.0,46.0,34200.0,26.4651,26.4766,26.4363,26.4363,34200.0
2012-10-01 09:55:00,46.0,46.02,45.98,45.98,18100.0,26.4363,26.4478,26.4248,26.4248,18100.0
2012-10-01 10:00:00,45.99,46.19,45.98,46.16,105700.0,26.4306,26.5455,26.4248,26.5283,105700.0
2012-10-01 10:05:00,46.17,46.18,46.09,46.12,38900.0,26.534,26.5398,26.4881,26.5053,38900.0
2012-10-01 10:10:00,46.11,46.12,46.01,46.02,42000.0,26.4996,26.5053,26.4421,26.4478,42000.0
2012-10-01 10:15:00,46.03,46.04,46.01,46.02,30300.0,26.4536,26.4593,26.4421,26.4478,30300.0
2012-10-01 10:20:00,46.02,46.03,45.98,45.99,36600.0,26.4478,26.4536,26.4248,26.4306,36600.0
2012-10-01 10:25:00,45.99,46.12,45.99,46.11,33300.0,26.4306,26.5053,26.4306,26.4996,33300.0
2012-10-01 10:30:00,46.12,46.19,46.12,46.13,26400.0,26.5053,26.5455,26.5053,26.511,26400.0
2012-10-01 10:35:00,46.14,46.14,46.07,46.07,213900.0,26.5168,26.5168,26.4766,26.4766,213900.0
2012-10-01 10:40:00,46.08,46.08,46.01,46.01,29900.0,26.4823,26.4823,26.4421,26.4421,29900.0
2012-10-01 10:45:00,46.01,46.04,46.01,46.02,10900.0,26.4421,26.4593,26.4421,26.4478,10900.0
2012-10-01 10:50:00,46.03,46.07,46.02,46.07,17400.0,26.4536,26.4766,26.4478,26.4766,17400.0
2012-10-01 10:55:00,46.07,46.07,46.02,46.02,10000.0,26.4766,26.4766,26.4478,26.4478,10000.0
2012-10-01 11:00:00,46.03,46.08,46.03,46.08,11100.0,26.4536,26.4823,26.4536,26.4823,11100.0
2012-10-01 11:05:00,46.08,46.09,46.06,46.06,17700.0,26.4823,26.4881,26.4708,26.4708,17700.0
2012-10-01 11:10:00,46.07,46.08,46.06,46.07,17500.0,26.4766,26.4823,26.4708,26.4766,17500.0
2012-10-01 11:15:00,46.08,46.09,46.08,46.09,6600.0,26.4823,26.4881,26.4823,26.4881,6600.0
2012-10-01 11:20:00,46.09,46.09,46.01,46.01,43200.0,26.4881,26.4881,26.4421,26.4421,43200.0
2012-10-01 11:25:00,46.01,46.02,45.98,46.0,69400.0,26.4421,26.4478,26.4248,26.4363,69400.0
2012-10-01 11:30:00,46.0,46.03,45.99,46.03,35300.0,26.4363,26.4536,26.4306,26.4536,35300.0
2012-10-01 11:35:00,46.02,46.03,46.02,46.03,46000.0,26.4478,26.4536,26.4478,26.4536,46000.0
2012-10-01 11:40:00,46.02,46.03,46.01,46.01,42700.0,26.4478,26.4536,26.4421,26.4421,42700.0
2012-10-01 11:45:00,46.02,46.08,46.01,46.07,35900.0,26.4478,26.4823,26.4421,26.4766,35900.0
2012-10-01 11:50:00,46.07,46.08,46.06,46.06,29500.0,26.4766,26.4823,26.4708,26.4708,29500.0
2012-10-01 11:55:00,46.06,46.07,46.03,46.04,46900.0,26.4708,26.4766,26.4536,26.4593,46900.0
2012-10-01 12:00:00,46.05,46.05,46.03,46.03,22500.0,26.4651,26.4651,26.4536,26.4536,22500.0
2012-10-01 12:05:00,46.04,46.04,46.03,46.03,18800.0,26.4593,26.4593,26.4536,26.4536,18800.0
2012-10-01 12:10:00,46.04,46.05,46.03,46.05,24400.0,26.4593,26.4651,26.4536,26.4651,24400.0
2012-10-01 12:15:00,46.04,46.05,46.04,46.04,14200.0,26.4593,26.4651,26.4593,26.4593,14200.0
2012-10-01 12:20:00,46.04,46.06,46.04,46.05,17600.0,26.4593,26.4708,26.4593,26.4651,17600.0
2012-10-01 12:25:00,46.05,46.06,46.02,46.02,27500.0,26.4651,26.4708,26.4478,26.4478,27500.0
2012-10-01 12:30:00,46.03,46.03,45.98,45.99,51900.0,26.4536,26.4536,26.4248,26.4306,51900.0
2012-10-01 12:35:00,46.0,46.01,45.99,46.0,27000.0,26.4363,26.4421,26.4306,26.4363,27000.0
2012-10-01 12:40:00,46.0,46.01,45.99,46.01,12500.0,26.4363,26.4421,26.4306,26.4421,12500.0
2012-10-01 12:45:00,46.0,46.0,45.94,45.94,25400.0,26.4363,26.4363,26.4019,26.4019,25400.0
2012-10-01 12:50:00,45.95,45.95,45.91,45.91,30600.0,26.4076,26.4076,26.3846,26.3846,30600.0
2012-10-01 12:55:00,45.91,45.91,45.9,45.91,4900.0,26.3846,26.3846,26.3789,26.3846,4900.0
2012-10-01 13:00:00,45.91,45.94,45.9,45.92,22200.0,26.3846,26.4019,26.3789,26.3904,22200.0
2012-10-01 13:05:00,45.93,45.93,45.88,45.88,40100.0,26.3961,26.3961,26.3674,26.3674,40100.0
2012-10-01 13:10:00,45.88,45.94,45.86,45.87,82900.0,26.3674,26.4019,26.3559,26.3616,82900.0
2012-10-01 13:15:00,45.87,45.91,45.87,45.87,22100.0,26.3616,26.3846,26.3616,26.3616,22100.0
2012-10-01 13:20:00,45.87,45.88,45.87,45.88,4800.0,26.3616,26.3674,26.3616,26.3674,4800.0
2012-10-01 13:25:00,45.87,45.88,45.87,45.87,19000.0,26.3616,26.3674,26.3616,26.3616,19000.0
2012-10-01 13:30:00,45.87,45.89,45.75,45.75,207500.0,26.3616,26.3731,26.2927,26.2927,207500.0
2012-10-01 13:35:00,45.75,45.75,45.74,45.74,21700.0,26.2927,26.2927,26.2869,26.2869,21700.0
2012-10-01 13:40:00,45.75,45.8,45.72,45.79,43200.0,26.2927,26.3214,26.2754,26.3156,43200.0
2012-10-01 13:45:00,45.8,45.83,45.78,45.81,19200.0,26.3214,26.3386,26.3099,26.3271,19200.0
2012-10-01 13:50:00,45.81,45.89,45.81,45.89,12800.0,26.3271,26.3731,26.3271,26.3731,12800.0
2012-10-01 13:55:00,45.89,45.9,45.84,45.87,45500.0,26.3731,26.3789,26.3444,26.3616,45500.0
2012-10-01 14:00:00,45.87,45.92,45.87,45.9,33600.0,26.3616,26.3904,26.3616,26.3789,33600.0
2012-10-01 14:05:00,45.9,45.91,45.86,45.86,42800.0,26.3789,26.3846,26.3559,26.3559,42800.0
2012-10-01 14:10:00,45.86,45.87,45.82,45.82,46400.0,26.3559,26.3616,26.3329,26.3329,46400.0
2012-10-01 14:15:00,45.83,45.83,45.78,45.79,28600.0,26.3386,26.3386,26.3099,26.3156,28600.0
2012-10-01 14:20:00,45.78,45.8,45.78,45.78,26100.0,26.3099,26.3214,26.3099,26.3099,26100.0
2012-10-01 14:25:00,45.78,45.8,45.77,45.8,34400.0,26.3099,26.3214,26.3042,26.3214,34400.0
2012-10-01 14:30:00,45.8,45.8,45.79,45.8,43900.0,26.3214,26.3214,26.3156,26.3214,43900.0
2012-10-01 14:35:00,45.79,45.81,45.77,45.8,67300.0,26.3156,26.3271,26.3042,26.3214,67300.0
2012-10-01 14:40:00,45.8,45.83,45.8,45.8,24600.0,26.3214,26.3386,26.3214,26.3214,24600.0
2012-10-01 14:45:00,45.8,45.8,45.75,45.76,52200.0,26.3214,26.3214,26.2927,26.2984,52200.0
2012-10-01 14:50:00,45.75,45.76,45.71,45.75,50500.0,26.2927,26.2984,26.2697,26.2927,50500.0
2012-10-01 14:55:00,45.75,45.76,45.74,45.76,25700.0,26.2927,26.2984,26.2869,26.2984,25700.0
2012-10-01 15:00:00,45.75,45.76,45.72,45.73,40600.0,26.2927,26.2984,26.2754,26.2812,40600.0
2012-10-01 15:05:00,45.72,45.73,45.71,45.72,39900.0,26.2754,26.2812,26.2697,26.2754,39900.0
2012-10-01 15:10:00,45.72,45.72,45.66,45.66,37800.0,26.2754,26.2754,26.2409,26.2409,37800.0
2012-10-01 15:15:00,45.66,45.67,45.62,45.62,49200.0,26.2409,26.2467,26.2179,26.2179,49200.0
2012-10-01 15:20:00,45.61,45.64,45.59,45.61,79100.0,26.2122,26.2294,26.2007,26.2122,79100.0
2012-10-01 15:25:00,45.62,45.66,45.59,45.66,36200.0,26.2179,26.2409,26.2007,26.2409,36200.0
2012-10-01 15:30:00,45.65,45.66,45.61,45.62,31700.0,26.2352,26.2409,26.2122,26.2179,31700.0
2012-10-01 15:35:00,45.61,45.64,45.6,45.63,54100.0,26.2122,26.2294,26.2065,26.2237,54100.0
2012-10-01 15:40:00,45.63,45.68,45.62,45.63,56200.0,26.2237,26.2524,26.2179,26.2237,56200.0
2012-10-01 15:45:00,45.63,45.64,45.61,45.63,48300.0,26.2237,26.2294,26.2122,26.2237,48300.0
2012-10-01 15:50:00,45.63,45.64,45.61,45.63,82300.0,26.2237,26.2294,26.2122,26.2237,82300.0
2012-10-01 15:55:00,45.63,45.66,45.61,45.65,176600.0,26.2237,26.2409,26.2122,26.2352,176600.0
2012-10-02 09:30:00,45.64,45.78,45.64,45.75,110500.0,26.2294,26.3099,26.2294,26.2927,110500.0
2012-10-02 09:35:00,45.77,45.82,45.75,45.75,40500.0,26.3042,26.3329,26.2927,26.2927,40500.0
2012-10-02 09:40:00,45.76,45.77,45.72,45.72,24000.0,26.2984,26.3042,26.2754,26.2754,24000.0
2012-10-02 09:45:00,45.73,45.78,45.71,45.73,27300.0,26.2812,26.3099,26.2697,26.2812,27300.0
2012-10-02 09:50:00,45.74,45.74,45.68,45.71,89100.0,26.2869,26.2869,26.2524,26.2697,89100.0
2012-10-02 09:55:00,45.71,45.72,45.65,45.68,57800.0,26.2697,26.2754,26.2352,26.2524,57800.0
2012-10-02 10:00:00,45.68,45.73,45.67,45.73,39300.0,26.2524,26.2812,26.2467,26.2812,39300.0
2012-10-02 10:05:00,45.72,45.74,45.66,45.68,43300.0,26.2754,26.2869,26.2409,26.2524,43300.0
2012-10-02 10:10:00,45.68,45.68,45.6,45.6,37900.0,26.2524,26.2524,26.2065,26.2065,37900.0
2012-10-02 10:15:00,45.6,45.6,45.53,45.54,28700.0,26.2065,26.2065,26.1662,26.172,28700.0
2012-10-02 10:20:00,45.54,45.55,45.52,45.53,31900.0,26.172,26.1777,26.1605,26.1662,31900.0
2012-10-02 10:25:00,45.53,45.54,45.52,45.54,26800.0,26.1662,26.172,26.1605,26.172,26800.0
2012-10-02 10:30:00,45.54,45.59,45.52,45.58,19500.0,26.172,26.2007,26.1605,26.195,19500.0
2012-10-02 10:35:00,45.59,45.62,45.57,45.58,13300.0,26.2007,26.2179,26.1892,26.195,13300.0
2012-10-02 10:40:00,45.57,45.58,45.54,45.54,14800.0,26.1892,26.195,26.172,26.172,14800.0
2012-10-02 10:45:00,45.54,45.61,45.54,45.55,63700.0,26.172,26.2122,26.172,26.1777,63700.0
2012-10-02 10:50:00,45.55,45.55,45.48,45.49,47300.0,26.1777,26.1777,26.1375,26.1432,47300.0
2012-10-02 10:55:00,45.49,45.5,45.44,45.47,27500.0,26.1432,26.149,26.1145,26.1317,27500.0
2012-10-02 11:00:00,45.47,45.53,45.46,45.53,23800.0,26.1317,26.1662,26.126,26.1662,23800.0
2012-10-02 11:05:00,45.53,45.54,45.51,45.53,21100.0,26.1662,26.172,26.1547,26.1662,21100.0
2012-10-02 11:10:00,45.54,45.55,45.51,45.54,22600.0,26.172,26.1777,26.1547,26.172,22600.0
2012-10-02 11:15:00,45.54,45.55,45.54,45.55,11600.0,26.172,26.1777,26.172,26.1777,11600.0
2012-10-02 11:20:00,45.55,45.58,45.54,45.55,34300.0,26.1777,26.195,26.172,26.1777,34300.0
2012-10-02 11:25:00,45.55,45.55,45.49,45.5,21500.0,26.1777,26.1777,26.1432,26.149,21500.0
2012-10-02 11:30:00,45.51,45.54,45.51,45.53,23600.0,26.1547,26.172,26.1547,26.1662,23600.0
2012-10-02 11:35:00,45.52,45.52,45.44,45.45,19600.0,26.1605,26.1605,26.1145,26.1202,19600.0
2012-10-02 11:40:00,45.45,45.47,45.44,45.47,9500.0,26.1202,26.1317,26.1145,26.1317,9500.0
2012-10-02 11:45:00,45.47,45.48,45.46,45.47,9600.0,26.1317,26.1375,26.126,26.1317,9600.0
2012-10-02 11:50:00,45.47,45.48,45.45,45.46,16100.0,26.1317,26.1375,26.1202,26.126,16100.0
2012-10-02 11:55:00,45.47,45.47,45.44,45.45,25600.0,26.1317,26.1317,26.1145,26.1202,25600.0
2012-10-02 12:00:00,45.45,45.49,45.45,45.49,22300.0,26.1202,26.1432,26.1202,26.1432,22300.0
2012-10-02 12:05:00,45.49,45.5,45.48,45.49,11600.0,26.1432,26.149,26.1375,26.1432,11600.0
2012-10-02 12:10:00,45.49,45.5,45.47,45.47,19100.0,26.1432,26.149,26.1317,26.1317,19100.0
2012-10-02 12:15:00,45.47,45.55,45.47,45.54,36400.0,26.1317,26.1777,26.1317,26.172,36400.0
2012-10-02 12:20:00,45.53,45.55,45.53,45.54,10800.0,26.1662,26.1777,26.1662,26.172,10800.0
2012-10-02 12:25:00,45.53,45.54,45.52,45.53,12400.0,26.1662,26.172,26.1605,26.1662,12400.0
2012-10-02 12:30:00,45.54,45.54,45.51,45.53,13700.0,26.172,26.172,26.1547,26.1662,13700.0
2012-10-02 12:35:00,45.52,45.54,45.5,45.54,31500.0,26.1605,26.172,26.149,26.172,31500.0
2012-10-02 12:40:00,45.54,45.54,45.53,45.53,8300.0,26.172,26.172,26.1662,26.1662,8300.0
2012-10-02 12:45:00,45.54,45.54,45.51,45.51,22500.0,26.172,26.172,26.1547,26.1547,22500.0
2012-10-02 12:50:00,45.51,45.54,45.51,45.54,11200.0,26.1547,26.172,26.1547,26.172,11200.0
2012-10-02 12:55:00,45.54,45.55,45.54,45.55,6300.0,26.172,26.1777,26.172,26.1777,6300.0
2012-10-02 13:00:00,45.54,45.55,45.52,45.53,15100.0,26.172,26.1777,26.1605,26.1662,15100.0
2012-10-02 13:05:00,45.53,45.53,45.51,45.51,8700.0,26.1662,26.1662,26.1547,26.1547,8700.0
2012-10-02 13:10:00,45.51,45.52,45.51,45.51,5400.0,26.1547,26.1605,26.1547,26.1547,5400.0
2012-10-02 13:15:00,45.51,45.52,45.5,45.5,6900.0,26.1547,26.1605,26.149,26.149,6900.0
2012-10-02 13:20:00,45.5,45.51,45.5,45.51,6500.0,26.149,26.1547,26.149,26.1547,6500.0
2012-10-02 13:25:00,45.5,45.51,45.48,45.48,26600.0,26.149,26.1547,26.1375,26.1375,26600.0
2012-10-02 13:30:00,45.49,45.5,45.47,45.47,23900.0,26.1432,26.149,26.1317,26.1317,23900.0
2012-10-02 13:35:00,45.48,45.53,45.47,45.53,29900.0,26.1375,26.1662,26.1317,26.1662,29900.0
2012-10-02 13:40:00,45.54,45.58,45.54,45.57,23900.0,26.172,26.195,26.172,26.1892,23900.0
2012-10-02 13:45:00,45.57,45.57,45.56,45.57,9400.0,26.1892,26.1892,26.1835,26.1892,9400.0
2012-10-02 13:50:00,45.57,45.57,45.55,45.55,22600.0,26.1892,26.1892,26.1777,26.1777,22600.0
2012-10-02 13:55:00,45.55,45.55,45.49,45.52,37800.0,26.1777,26.1777,26.1432,26.1605,37800.0
2012-10-02 14:00:00,45.52,45.52,45.5,45.52,13800.0,26.1605,26.1605,26.149,26.1605,13800.0
2012-10-02 14:05:00,45.51,45.53,45.5,45.5,29800.0,26.1547,26.1662,26.149,26.149,29800.0
2012-10-02 14:10:00,45.51,45.53,45.5,45.53,16600.0,26.1547,26.1662,26.149,26.1662,16600.0
2012-10-02 14:15:00,45.54,45.56,45.54,45.56,20800.0,26.172,26.1835,26.172,26.1835,20800.0
2012-10-02 14:20:00,45.55,45.55,45.53,45.53,21000.0,26.1777,26.1777,26.1662,26.1662,21000.0
2012-10-02 14:25:00,45.52,45.54,45.5,45.52,27800.0,26.1605,26.172,26.149,26.1605,27800.0
2012-10-02 14:30:00,45.51,45.52,45.5,45.52,18800.0,26.1547,26.1605,26.149,26.1605,18800.0
2012-10-02 14:35:00,45.52,45.52,45.49,45.5,23300.0,26.1605,26.1605,26.1432,26.149,23300.0
2012-10-02 14:40:00,45.49,45.5,45.48,45.48,16800.0,26.1432,26.149,26.1375,26.1375,16800.0
2012-10-02 14:45:00,45.48,45.49,45.45,45.47,29400.0,26.1375,26.1432,26.1202,26.1317,29400.0
2012-10-02 14:50:00,45.47,45.51,45.47,45.5,42000.0,26.1317,26.1547,26.1317,26.149,42000.0
2012-10-02 14:55:00,45.5,45.5,45.45,45.45,82600.0,26.149,26.149,26.1202,26.1202,82600.0
2012-10-02 15:00:00,45.45,45.47,45.44,45.45,54500.0,26.1202,26.1317,26.1145,26.1202,54500.0
2012-10-02 15:05:00,45.45,45.47,45.44,45.45,35900.0,26.1202,26.1317,26.1145,26.1202,35900.0
2012-10-02 15:10:00,45.44,45.45,45.41,45.45,39700.0,26.1145,26.1202,26.0973,26.1202,39700.0
2012-10-02 15:15:00,45.45,45.48,45.45,45.46,31800.0,26.1202,26.1375,26.1202,26.126,31800.0
2012-10-02 15:20:00,45.46,45.47,45.44,45.44,21400.0,26.126,26.1317,26.1145,26.1145,21400.0
2012-10-02 15:25:00,45.45,45.46,45.44,45.46,20600.0,26.1202,26.126,26.1145,26.126,20600.0
2012-10-02 15:30:00,45.46,45.48,45.46,45.47,24200.0,26.126,26.1375,26.126,26.1317,24200.0
2012-10-02 15:35:00,45.47,45.5,45.46,45.49,58400.0,26.1317,26.149,26.126,26.1432,58400.0
2012-10-02 15:40:00,45.49,45.51,45.47,45.5,38300.0,26.1432,26.1547,26.1317,26.149,38300.0
2012-10-02 15:45:00,45.51,45.52,45.48,45.49,96500.0,26.1547,26.1605,26.1375,26.1432,96500.0
2012-10-02 15:50:00,45.5,45.53,45.49,45.51,48700.0,26.149,26.1662,26.1432,26.1547,48700.0
2012-10-02 15:55:00,45.51,45.56,45.51,45.55,132400.0,26.1547,26.1835,26.1547,26.1777,132400.0
2012-10-03 09:30:00,45.72,45.81,45.6,45.77,68300.0,26.2754,26.3271,26.2065,26.3042,68300.0
2012-10-03 09:35:00,45.76,45.76,45.7,45.74,25200.0,26.2984,26.2984,26.2639,26.2869,25200.0
2012-10-03 09:40:00,45.74,45.77,45.73,45.75,20700.0,26.2869,26.3042,26.2812,26.2927,20700.0
2012-10-03 09:45:00,45.74,45.77,45.67,45.77,42100.0,26.2869,26.3042,26.2467,26.3042,42100.0
2012-10-03 09:50:00,45.76,45.76,45.69,45.7,34000.0,26.2984,26.2984,26.2582,26.2639,34000.0
2012-10-03 09:55:00,45.69,45.69,45.66,45.68,12300.0,26.2582,26.2582,26.2409,26.2524,12300.0
2012-10-03 10:00:00,45.7,45.75,45.66,45.66,51500.0,26.2639,26.2927,26.2409,26.2409,51500.0
2012-10-03 10:05:00,45.67,45.67,45.57,45.63,58300.0,26.2467,26.2467,26.1892,26.2237,58300.0
2012-10-03 10:10:00,45.63,45.68,45.63,45.67,27100.0,26.2237,26.2524,26.2237,26.2467,27100.0
2012-10-03 10:15:00,45.67,45.76,45.67,45.75,26600.0,26.2467,26.2984,26.2467,26.2927,26600.0
2012-10-03 10:20:00,45.76,45.76,45.73,45.76,8800.0,26.2984,26.2984,26.2812,26.2984,8800.0
2012-10-03 10:25:00,45.75,45.78,45.75,45.77,24000.0,26.2927,26.3099,26.2927,26.3042,24000.0
2012-10-03 10:30:00,45.77,45.79,45.71,45.74,29000.0,26.3042,26.3156,26.2697,26.2869,29000.0
2012-10-03 10:35:00,45.75,45.75,45.7,45.73,18700.0,26.2927,26.2927,26.2639,26.2812,18700.0
2012-10-03 10:40:00,45.73,45.77,45.73,45.77,10600.0,26.2812,26.3042,26.2812,26.3042,10600.0
2012-10-03 10:45:00,45.77,45.79,45.75,45.75,19100.0,26.3042,26.3156,26.2927,26.2927,19100.0
2012-10-03 10:50:00,45.75,45.75,45.72,45.73,9200.0,26.2927,26.2927,26.2754,26.2812,9200.0
2012-10-03 10:55:00,45.73,45.74,45.71,45.72,22800.0,26.2812,26.2869,26.2697,26.2754,22800.0
2012-10-03 11:00:00,45.72,45.77,45.72,45.76,46600.0,26.2754,26.3042,26.2754,26.2984,46600.0
2012-10-03 11:05:00,45.75,45.78,45.75,45.78,21800.0,26.2927,26.3099,26.2927,26.3099,21800.0
2012-10-03 11:10:00,45.77,45.83,45.77,45.81,36600.0,26.3042,26.3386,26.3042,26.3271,36600.0
2012-10-03 11:15:00,45.81,45.84,45.8,45.84,16200.0,26.3271,26.3444,26.3214,26.3444,16200.0
2012-10-03 11:20:00,45.84,45.86,45.83,45.83,19100.0,26.3444,26.3559,26.3386,26.3386,19100.0
2012-10-03 11:25:00,45.83,45.83,45.82,45.83,12400.0,26.3386,26.3386,26.3329,26.3386,12400.0
2012-10-03 11:30:00,45.82,45.86,45.81,45.86,25800.0,26.3329,26.3559,26.3271,26.3559,25800.0
2012-10-03 11:35:00,45.85,45.86,45.84,45.86,25700.0,26.3501,26.3559,26.3444,26.3559,25700.0
2012-10-03 11:40:00,45.86,45.87,45.85,45.87,20400.0,26.3559,26.3616,26.3501,26.3616,20400.0
2012-10-03 11:45:00,45.87,45.93,45.87,45.91,25100.0,26.3616,26.3961,26.3616,26.3846,25100.0
2012-10-03 11:50:00,45.92,45.92,45.87,45.88,20700.0,26.3904,26.3904,26.3616,26.3674,20700.0
2012-10-03 11:55:00,45.87,45.9,45.85,45.85,21900.0,26.3616,26.3789,26.3501,26.3501,21900.0
2012-10-03 12:00:00,45.85,45.88,45.85,45.87,13200.0,26.3501,26.3674,26.3501,26.3616,13200.0
2012-10-03 12:05:00,45.88,45.89,45.87,45.88,15100.0,26.3674,26.3731,26.3616,26.3674,15100.0
2012-10-03 12:10:00,45.88,45.89,45.85,45.85,11300.0,26.3674,26.3731,26.3501,26.3501,11300.0
2012-10-03 12:15:00,45.86,45.86,45.84,45.84,12000.0,26.3559,26.3559,26.3444,26.3444,12000.0
2012-10-03 12:20:00,45.85,45.86,45.84,45.85,5500.0,26.3501,26.3559,26.3444,26.3501,5500.0
2012-10-03 12:25:00,45.85,45.86,45.84,45.85,9900.0,26.3501,26.3559,26.3444,26.3501,9900.0
2012-10-03 12:30:00,45.86,45.89,45.86,45.89,14700.0,26.3559,26.3731,26.3559,26.3731,14700.0
2012-10-03 12:35:00,45.89,45.89,45.87,45.87,7900.0,26.3731,26.3731,26.3616,26.3616,7900.0
2012-10-03 12:40:00,45.87,45.88,45.84,45.85,17200.0,26.3616,26.3674,26.3444,26.3501,17200.0
2012-10-03 12:45:00,45.85,45.88,45.85,45.87,71100.0,26.3501,26.3674,26.3501,26.3616,71100.0
2012-10-03 12:50:00,45.88,45.88,45.86,45.87,13700.0,26.3674,26.3674,26.3559,26.3616,13700.0
2012-10-03 12:55:00,45.86,45.87,45.8,45.8,36900.0,26.3559,26.3616,26.3214,26.3214,36900.0
2012-10-03 13:00:00,45.8,45.87,45.8,45.85,39600.0,26.3214,26.3616,26.3214,26.3501,39600.0
2012-10-03 13:05:00,45.85,45.87,45.83,45.83,16700.0,26.3501,26.3616,26.3386,26.3386,16700.0
2012-10-03 13:10:00,45.83,45.84,45.82,45.83,15800.0,26.3386,26.3444,26.3329,26.3386,15800.0
2012-10-03 13:15:00,45.83,45.84,45.81,45.81,7300.0,26.3386,26.3444,26.3271,26.3271,7300.0
2012-10-03 13:20:00,45.82,45.82,45.81,45.82,5000.0,26.3329,26.3329,26.3271,26.3329,5000.0
2012-10-03 13:25:00,45.82,45.83,45.81,45.82,8700.0,26.3329,26.3386,26.3271,26.3329,8700.0
2012-10-03 13:30:00,45.83,45.83,45.77,45.77,28400.0,26.3386,26.3386,26.3042,26.3042,28400.0
2012-10-03 13:35:00,45.78,45.78,45.7,45.7,21800.0,26.3099,26.3099,26.2639,26.2639,21800.0
2012-10-03 13:40:00,45.71,45.75,45.71,45.74,12300.0,26.2697,26.2927,26.2697,26.2869,12300.0
2012-10-03 13:45:00,45.75,45.75,45.68,45.69,29800.0,26.2927,26.2927,26.2524,26.2582,29800.0
2012-10-03 13:50:00,45.7,45.73,45.69,45.73,14500.0,26.2639,26.2812,26.2582,26.2812,14500.0
2012-10-03 13:55:00,45.73,45.74,45.72,45.72,9600.0,26.2812,26.2869,26.2754,26.2754,9600.0
2012-10-03 14:00:00,45.73,45.76,45.73,45.74,14700.0,26.2812,26.2984,26.2812,26.2869,14700.0
2012-10-03 14:05:00,45.75,45.76,45.75,45.76,7100.0,26.2927,26.2984,26.2927,26.2984,7100.0
2012-10-03 14:10:00,45.76,45.77,45.76,45.77,6600.0,26.2984,26.3042,26.2984,26.3042,6600.0
2012-10-03 14:15:00,45.77,45.8,45.76,45.78,33500.0,26.3042,26.3214,26.2984,26.3099,33500.0
2012-10-03 14:20:00,45.79,45.79,45.73,45.76,28600.0,26.3156,26.3156,26.2812,26.2984,28600.0
2012-10-03 14:25:00,45.76,45.79,45.75,45.76,30400.0,26.2984,26.3156,26.2927,26.2984,30400.0
2012-10-03 14:30:00,45.76,45.79,45.76,45.77,21900.0,26.2984,26.3156,26.2984,26.3042,21900.0
2012-10-03 14:35:00,45.76,45.78,45.75,45.75,14700.0,26.2984,26.3099,26.2927,26.2927,14700.0
2012-10-03 14:40:00,45.75,45.76,45.74,45.76,21400.0,26.2927,26.2984,26.2869,26.2984,21400.0
2012-10-03 14:45:00,45.76,45.76,45.72,45.75,19900.0,26.2984,26.2984,26.2754,26.2927,19900.0
2012-10-03 14:50:00,45.75,45.76,45.71,45.71,21300.0,26.2927,26.2984,26.2697,26.2697,21300.0
2012-10-03 14:55:00,45.72,45.75,45.72,45.74,14400.0,26.2754,26.2927,26.2754,26.2869,14400.0
2012-10-03 15:00:00,45.75,45.75,45.71,45.72,37100.0,26.2927,26.2927,26.2697,26.2754,37100.0
2012-10-03 15:05:00,45.73,45.73,45.7,45.73,19800.0,26.2812,26.2812,26.2639,26.2812,19800.0
2012-10-03 15:10:00,45.73,45.75,45.72,45.74,14900.0,26.2812,26.2927,26.2754,26.2869,14900.0
2012-10-03 15:15:00,45.75,45.78,45.74,45.76,36200.0,26.2927,26.3099,26.2869,26.2984,36200.0
2012-10-03 15:20:00,45.77,45.79,45.76,45.78,21800.0,26.3042,26.3156,26.2984,26.3099,21800.0
2012-10-03 15:25:00,45.79,45.84,45.78,45.82,39800.0,26.3156,26.3444,26.3099,26.3329,39800.0
2012-10-03 15:30:00,45.82,45.83,45.8,45.8,36700.0,26.3329,26.3386,26.3214,26.3214,36700.0
2012-10-03 15:35:00,45.8,45.8,45.78,45.8,30900.0,26.3214,26.3214,26.3099,26.3214,30900.0
2012-10-03 15:40:00,45.8,45.82,45.79,45.82,50800.0,26.3214,26.3329,26.3156,26.3329,50800.0
2012-10-03 15:45:00,45.82,45.83,45.8,45.81,97300.0,26.3329,26.3386,26.3214,26.3271,97300.0
2012-10-03 15:50:00,45.82,45.84,45.81,45.83,60700.0,26.3329,26.3444,26.3271,26.3386,60700.0
2012-10-03 15:55:00,45.84,45.86,45.82,45.85,246200.0,26.3444,26.3559,26.3329,26.3501,246200.0
2012-10-04 09:30:00,45.9,45.95,45.87,45.9,65000.0,26.3789,26.4076,26.3616,26.3789,65000.0
2012-10-04 09:35:00,45.9,45.95,45.9,45.9,50500.0,26.3789,26.4076,26.3789,26.3789,50500.0
2012-10-04 09:40:00,45.91,45.94,45.81,45.83,42500.0,26.3846,26.4019,26.3271,26.3386,42500.0
2012-10-04 09:45:00,45.82,45.89,45.82,45.86,56200.0,26.3329,26.3731,26.3329,26.3559,56200.0
2012-10-04 09:50:00,45.87,45.9,45.85,45.86,40000.0,26.3616,26.3789,26.3501,26.3559,40000.0
2012-10-04 09:55:00,45.86,45.93,45.86,45.93,26700.0,26.3559,26.3961,26.3559,26.3961,26700.0
2012-10-04 10:00:00,45.93,45.93,45.89,45.91,29600.0,26.3961,26.3961,26.3731,26.3846,29600.0
2012-10-04 10:05:00,45.92,45.99,45.91,45.99,33000.0,26.3904,26.4306,26.3846,26.4306,33000.0
2012-10-04 10:10:00,45.99,46.1,45.99,46.06,95600.0,26.4306,26.4938,26.4306,26.4708,95600.0
2012-10-04 10:15:00,46.06,46.06,45.98,45.99,77200.0,26.4708,26.4708,26.4248,26.4306,77200.0
2012-10-04 10:20:00,46.0,46.0,45.96,45.96,21700.0,26.4363,26.4363,26.4133,26.4133,21700.0
2012-10-04 10:25:00,45.97,45.98,45.9,45.91,26500.0,26.4191,26.4248,26.3789,26.3846,26500.0
2012-10-04 10:30:00,45.91,45.93,45.9,45.93,24600.0,26.3846,26.3961,26.3789,26.3961,24600.0
2012-10-04 10:35:00,45.93,45.99,45.92,45.98,172400.0,26.3961,26.4306,26.3904,26.4248,172400.0
2012-10-04 10:40:00,45.99,46.0,45.98,45.98,25400.0,26.4306,26.4363,26.4248,26.4248,25400.0
2012-10-04 10:45:00,45.98,45.98,45.94,45.95,18600.0,26.4248,26.4248,26.4019,26.4076,18600.0
2012-10-04 10:50:00,45.95,45.97,45.94,45.97,9900.0,26.4076,26.4191,26.4019,26.4191,9900.0
2012-10-04 10:55:00,45.97,46.02,45.96,46.02,26800.0,26.4191,26.4478,26.4133,26.4478,26800.0
2012-10-04 11:00:00,46.02,46.03,45.98,45.98,21300.0,26.4478,26.4536,26.4248,26.4248,21300.0
2012-10-04 11:05:00,45.98,46.0,45.96,45.98,50900.0,26.4248,26.4363,26.4133,26.4248,50900.0
2012-10-04 11:10:00,45.98,45.99,45.95,45.98,30900.0,26.4248,26.4306,26.4076,26.4248,30900.0
2012-10-04 11:15:00,45.98,45.99,45.96,45.97,18000.0,26.4248,26.4306,26.4133,26.4191,18000.0
2012-10-04 11:20:00,45.97,45.98,45.96,45.98,8500.0,26.4191,26.4248,26.4133,26.4248,8500.0
2012-10-04 11:25:00,45.97,46.01,45.97,46.0,22300.0,26.4191,26.4421,26.4191,26.4363,22300.0
2012-10-04 11:30:00,46.0,46.01,45.97,46.0,27500.0,26.4363,26.4421,26.4191,26.4363,27500.0
2012-10-04 11:35:00,46.0,46.01,45.97,45.97,20100.0,26.4363,26.4421,26.4191,26.4191,20100.0
2012-10-04 11:40:00,45.98,45.98,45.92,45.95,23600.0,26.4248,26.4248,26.3904,26.4076,23600.0
2012-10-04 11:45:00,45.95,45.97,45.95,45.96,8800.0,26.4076,26.4191,26.4076,26.4133,8800.0
2012-10-04 11:50:00,45.97,45.98,45.96,45.98,11600.0,26.4191,26.4248,26.4133,26.4248,11600.0
2012-10-04 11:55:00,45.98,45.99,45.97,45.98,10100.0,26.4248,26.4306,26.4191,26.4248,10100.0
2012-10-04 12:00:00,45.99,46.02,45.98,46.02,31300.0,26.4306,26.4478,26.4248,26.4478,31300.0
2012-10-04 12:05:00,46.02,46.04,46.0,46.01,35800.0,26.4478,26.4593,26.4363,26.4421,35800.0
2012-10-04 12:10:00,46.01,46.03,45.97,45.97,54900.0,26.4421,26.4536,26.4191,26.4191,54900.0
2012-10-04 12:15:00,45.97,45.98,45.94,45.94,11700.0,26.4191,26.4248,26.4019,26.4019,11700.0
2012-10-04 12:20:00,45.95,45.99,45.95,45.99,13800.0,26.4076,26.4306,26.4076,26.4306,13800.0
2012-10-04 12:25:00,45.99,46.0,45.96,45.98,9600.0,26.4306,26.4363,26.4133,26.4248,9600.0
2012-10-04 12:30:00,45.98,46.0,45.98,46.0,7700.0,26.4248,26.4363,26.4248,26.4363,7700.0
2012-10-04 12:35:00,46.01,46.01,45.97,45.97,18700.0,26.4421,26.4421,26.4191,26.4191,18700.0
2012-10-04 12:40:00,45.97,45.98,45.97,45.97,11100.0,26.4191,26.4248,26.4191,26.4191,11100.0
2012-10-04 12:45:00,45.98,46.0,45.97,46.0,5500.0,26.4248,26.4363,26.4191,26.4363,5500.0
2012-10-04 12:50:00,46.0,46.01,45.99,45.99,10600.0,26.4363,26.4421,26.4306,26.4306,10600.0
2012-10-04 12:55:00,46.0,46.02,46.0,46.0,13000.0,26.4363,26.4478,26.4363,26.4363,13000.0
2012-10-04 13:00:00,46.01,46.02,46.0,46.0,12200.0,26.4421,26.4478,26.4363,26.4363,12200.0
2012-10-04 13:05:00,46.0,46.01,45.96,45.96,17500.0,26.4363,26.4421,26.4133,26.4133,17500.0
2012-10-04 13:10:00,45.97,45.97,45.96,45.97,3200.0,26.4191,26.4191,26.4133,26.4191,3200.0
2012-10-04 13:15:00,45.97,45.98,45.94,45.94,45800.0,26.4191,26.4248,26.4019,26.4019,45800.0
2012-10-04 13:20:00,45.95,45.96,45.94,45.96,6900.0,26.4076,26.4133,26.4019,26.4133,6900.0
2012-10-04 13:25:00,45.96,46.0,45.95,45.95,32500.0,26.4133,26.4363,26.4076,26.4076,32500.0
2012-10-04 13:30:00,45.96,45.96,45.93,45.94,42300.0,26.4133,26.4133,26.3961,26.4019,42300.0
2012-10-04 13:35:00,45.93,45.94,45.92,45.94,18700.0,26.3961,26.4019,26.3904,26.4019,18700.0
2012-10-04 13:40:00,45.95,45.97,45.94,45.97,12200.0,26.4076,26.4191,26.4019,26.4191,12200.0
2012-10-04 13:45:00,45.97,45.99,45.97,45.98,7500.0,26.4191,26.4306,26.4191,26.4248,7500.0
2012-10-04 13:50:00,45.99,46.0,45.98,45.99,9900.0,26.4306,26.4363,26.4248,26.4306,9900.0
2012-10-04 13:55:00,46.0,46.0,45.98,46.0,21900.0,26.4363,26.4363,26.4248,26.4363,21900.0
2012-10-04 14:00:00,46.0,46.02,45.97,45.99,42300.0,26.4363,26.4478,26.4191,26.4306,42300.0
2012-10-04 14:05:00,45.99,46.02,45.97,46.02,19700.0,26.4306,26.4478,26.4191,26.4478,19700.0
2012-10-04 14:10:00,46.02,46.02,46.0,46.01,12800.0,26.4478,26.4478,26.4363,26.4421,12800.0
2012-10-04 14:15:00,46.02,46.02,46.01,46.02,17300.0,26.4478,26.4478,26.4421,26.4478,17300.0
2012-10-04 14:20:00,46.02,46.03,45.99,46.0,22900.0,26.4478,26.4536,26.4306,26.4363,22900.0
2012-10-04 14:25:00,46.0,46.0,45.97,45.97,14400.0,26.4363,26.4363,26.4191,26.4191,14400.0
2012-10-04 14:30:00,45.97,45.99,45.97,45.98,16100.0,26.4191,26.4306,26.4191,26.4248,16100.0
2012-10-04 14:35:00,45.99,45.99,45.95,45.95,18100.0,26.4306,26.4306,26.4076,26.4076,18100.0
2012-10-04 14:40:00,45.95,45.97,45.92,45.94,56300.0,26.4076,26.4191,26.3904,26.4019,56300.0
2012-10-04 14:45:00,45.94,45.95,45.91,45.92,6100.0,26.4019,26.4076,26.3846,26.3904,6100.0
2012-10-04 14:50:00,45.91,45.93,45.91,45.93,11400.0,26.3846,26.3961,26.3846,26.3961,11400.0
2012-10-04 14:55:00,45.92,45.93,45.91,45.91,18000.0,26.3904,26.3961,26.3846,26.3846,18000.0
2012-10-04 15:00:00,45.92,45.95,45.91,45.94,17700.0,26.3904,26.4076,26.3846,26.4019,17700.0
2012-10-04 15:05:00,45.95,45.95,45.94,45.95,17900.0,26.4076,26.4076,26.4019,26.4076,17900.0
2012-10-04 15:10:00,45.95,45.98,45.93,45.97,67800.0,26.4076,26.4248,26.3961,26.4191,67800.0
2012-10-04 15:15:00,45.97,46.0,45.97,45.98,40400.0,26.4191,26.4363,26.4191,26.4248,40400.0
2012-10-04 15:20:00,45.99,45.99,45.97,45.98,23600.0,26.4306,26.4306,26.4191,26.4248,23600.0
2012-10-04 15:25:00,45.97,45.98,45.96,45.96,25100.0,26.4191,26.4248,26.4133,26.4133,25100.0
2012-10-04 15:30:00,45.96,45.97,45.93,45.93,32800.0,26.4133,26.4191,26.3961,26.3961,32800.0
2012-10-04 15:35:00,45.94,45.94,45.9,45.93,67100.0,26.4019,26.4019,26.3789,26.3961,67100.0
2012-10-04 15:40:00,45.93,45.94,45.91,45.92,52500.0,26.3961,26.4019,26.3846,26.3904,52500.0
2012-10-04 15:45:00,45.91,45.93,45.9,45.93,61000.0,26.3846,26.3961,26.3789,26.3961,61000.0
2012-10-04 15:50:00,45.93,45.93,45.91,45.91,107800.0,26.3961,26.3961,26.3846,26.3846,107800.0
2012-10-04 15:55:00,45.91,45.95,45.91,45.95,127400.0,26.3846,26.4076,26.3846,26.4076,127400.0
2012-10-05 09:30:00,46.2,46.25,46.03,46.11,97300.0,26.5513,26.58,26.4536,26.4996,97300.0
2012-10-05 09:35:00,46.07,46.07,45.9,45.92,51300.0,26.4766,26.4766,26.3789,26.3904,51300.0
2012-10-05 09:40:00,45.93,46.03,45.92,45.97,41100.0,26.3961,26.4536,26.3904,26.4191,41100.0
2012-10-05 09:45:00,45.97,46.06,45.97,46.05,25500.0,26.4191,26.4708,26.4191,26.4651,25500.0
2012-10-05 09:50:00,46.04,46.06,46.03,46.05,17300.0,26.4593,26.4708,26.4536,26.4651,17300.0
2012-10-05 09:55:00,46.05,46.05,45.97,46.0,34200.0,26.4651,26.4651,26.4191,26.4363,34200.0
2012-10-05 10:00:00,46.0,46.05,45.99,46.03,28300.0,26.4363,26.4651,26.4306,26.4536,28300.0
2012-10-05 10:05:00,46.04,46.09,46.03,46.07,83000.0,26.4593,26.4881,26.4536,26.4766,83000.0
2012-10-05 10:10:00,46.07,46.11,46.05,46.11,35400.0,26.4766,26.4996,26.4651,26.4996,35400.0
2012-10-05 10:15:00,46.11,46.16,46.1,46.16,44100.0,26.4996,26.5283,26.4938,26.5283,44100.0
2012-10-05 10:20:00,46.16,46.18,46.13,46.13,48500.0,26.5283,26.5398,26.511,26.511,48500.0
2012-10-05 10:25:00,46.13,46.14,46.1,46.11,30100.0,26.511,26.5168,26.4938,26.4996,30100.0
2012-10-05 10:30:00,46.12,46.13,46.09,46.1,68400.0,26.5053,26.511,26.4881,26.4938,68400.0
2012-10-05 10:35:00,46.09,46.1,46.07,46.07,74800.0,26.4881,26.4938,26.4766,26.4766,74800.0
2012-10-05 10:40:00,46.07,46.07,46.04,46.04,37900.0,26.4766,26.4766,26.4593,26.4593,37900.0
2012-10-05 10:45:00,46.04,46.05,45.98,46.0,125400.0,26.4593,26.4651,26.4248,26.4363,125400.0
2012-10-05 10:50:00,46.0,46.01,45.98,45.99,314000.0,26.4363,26.4421,26.4248,26.4306,314000.0
2012-10-05 10:55:00,45.98,46.01,45.98,46.0,39300.0,26.4248,26.4421,26.4248,26.4363,39300.0
2012-10-05 11:00:00,46.01,46.03,46.0,46.01,39900.0,26.4421,26.4536,26.4363,26.4421,39900.0
2012-10-05 11:05:00,46.0,46.02,46.0,46.02,70600.0,26.4363,26.4478,26.4363,26.4478,70600.0
2012-10-05 11:10:00,46.01,46.04,46.01,46.04,38500.0,26.4421,26.4593,26.4421,26.4593,38500.0
2012-10-05 11:15:00,46.04,46.04,46.03,46.04,13200.0,26.4593,26.4593,26.4536,26.4593,13200.0
2012-10-05 11:20:00,46.03,46.04,46.03,46.04,21100.0,26.4536,26.4593,26.4536,26.4593,21100.0
2012-10-05 11:25:00,46.03,46.04,46.03,46.03,41800.0,26.4536,26.4593,26.4536,26.4536,41800.0
2012-10-05 11:30:00,46.03,46.05,46.03,46.05,15700.0,26.4536,26.4651,26.4536,26.4651,15700.0
2012-10-05 11:35:00,46.05,46.05,46.04,46.04,14100.0,26.4651,26.4651,26.4593,26.4593,14100.0
2012-10-05 11:40:00,46.04,46.05,46.02,46.04,29200.0,26.4593,26.4651,26.4478,26.4593,29200.0
2012-10-05 11:45:00,46.04,46.06,46.02,46.03,33800.0,26.4593,26.4708,26.4478,26.4536,33800.0
2012-10-05 11:50:00,46.03,46.05,46.03,46.05,28300.0,26.4536,26.4651,26.4536,26.4651,28300.0
2012-10-05 11:55:00,46.05,46.05,46.02,46.04,21400.0,26.4651,26.4651,26.4478,26.4593,21400.0
2012-10-05 12:00:00,46.04,46.05,46.04,46.05,20300.0,26.4593,26.4651,26.4593,26.4651,20300.0
2012-10-05 12:05:00,46.04,46.05,46.04,46.05,19300.0,26.4593,26.4651,26.4593,26.4651,19300.0
2012-10-05 12:10:00,46.04,46.06,46.04,46.06,23500.0,26.4593,26.4708,26.4593,26.4708,23500.0
2012-10-05 12:15:00,46.07,46.07,46.05,46.05,18400.0,26.4766,26.4766,26.4651,26.4651,18400.0
2012-10-05 12:20:00,46.05,46.05,46.04,46.04,10200.0,26.4651,26.4651,26.4593,26.4593,10200.0
2012-10-05 12:25:00,46.04,46.04,46.01,46.02,11400.0,26.4593,26.4593,26.4421,26.4478,11400.0
2012-10-05 12:30:00,46.02,46.05,46.02,46.05,23600.0,26.4478,26.4651,26.4478,26.4651,23600.0
2012-10-05 12:35:00,46.05,46.07,46.05,46.05,22400.0,26.4651,26.4766,26.4651,26.4651,22400.0
2012-10-05 12:40:00,46.04,46.04,46.03,46.04,7500.0,26.4593,26.4593,26.4536,26.4593,7500.0
2012-10-05 12:45:00,46.03,46.04,46.01,46.02,27200.0,26.4536,26.4593,26.4421,26.4478,27200.0
2012-10-05 12:50:00,46.01,46.02,46.0,46.01,15300.0,26.4421,26.4478,26.4363,26.4421,15300.0
2012-10-05 12:55:00,46.01,46.01,45.99,45.99,26600.0,26.4421,26.4421,26.4306,26.4306,26600.0
2012-10-05 13:00:00,46.0,46.0,45.98,45.98,4100.0,26.4363,26.4363,26.4248,26.4248,4100.0
2012-10-05 13:05:00,45.99,45.99,45.98,45.98,12500.0,26.4306,26.4306,26.4248,26.4248,12500.0
2012-10-05 13:10:00,45.99,45.99,45.97,45.98,27900.0,26.4306,26.4306,26.4191,26.4248,27900.0
2012-10-05 13:15:00,45.98,45.98,45.96,45.98,23900.0,26.4248,26.4248,26.4133,26.4248,23900.0
2012-10-05 13:20:00,45.97,45.99,45.97,45.98,45800.0,26.4191,26.4306,26.4191,26.4248,45800.0
2012-10-05 13:25:00,45.98,45.99,45.98,45.99,13400.0,26.4248,26.4306,26.4248,26.4306,13400.0
2012-10-05 13:30:00,45.98,46.0,45.98,46.0,19600.0,26.4248,26.4363,26.4248,26.4363,19600.0
2012-10-05 13:35:00,46.0,46.0,45.97,45.98,36200.0,26.4363,26.4363,26.4191,26.4248,36200.0
2012-10-05 13:40:00,45.98,45.99,45.97,45.99,16300.0,26.4248,26.4306,26.4191,26.4306,16300.0
2012-10-05 13:45:00,45.98,45.99,45.98,45.98,24300.0,26.4248,26.4306,26.4248,26.4248,24300.0
2012-10-05 13:50:00,45.98,46.03,45.98,46.02,110000.0,26.4248,26.4536,26.4248,26.4478,110000.0
2012-10-05 13:55:00,46.02,46.03,46.02,46.03,20500.0,26.4478,26.4536,26.4478,26.4536,20500.0
2012-10-05 14:00:00,46.02,46.03,45.98,45.98,23500.0,26.4478,26.4536,26.4248,26.4248,23500.0
2012-10-05 14:05:00,45.99,46.0,45.98,46.0,21400.0,26.4306,26.4363,26.4248,26.4363,21400.0
2012-10-05 14:10:00,46.0,46.01,45.99,46.01,12200.0,26.4363,26.4421,26.4306,26.4421,12200.0
2012-10-05 14:15:00,46.01,46.01,45.97,45.98,38900.0,26.4421,26.4421,26.4191,26.4248,38900.0
2012-10-05 14:20:00,45.98,45.99,45.94,45.97,45500.0,26.4248,26.4306,26.4019,26.4191,45500.0
2012-10-05 14:25:00,45.96,45.97,45.93,45.97,29400.0,26.4133,26.4191,26.3961,26.4191,29400.0
2012-10-05 14:30:00,45.97,45.99,45.95,45.95,38900.0,26.4191,26.4306,26.4076,26.4076,38900.0
2012-10-05 14:35:00,45.95,45.97,45.94,45.94,43600.0,26.4076,26.4191,26.4019,26.4019,43600.0
2012-10-05 14:40:00,45.95,45.96,45.94,45.94,18000.0,26.4076,26.4133,26.4019,26.4019,18000.0
2012-10-05 14:45:00,45.94,45.94,45.91,45.92,27900.0,26.4019,26.4019,26.3846,26.3904,27900.0
2012-10-05 14:50:00,45.93,45.94,45.91,45.91,11300.0,26.3961,26.4019,26.3846,26.3846,11300.0
2012-10-05 14:55:00,45.91,45.92,45.89,45.89,30200.0,26.3846,26.3904,26.3731,26.3731,30200.0
2012-10-05 15:00:00,45.9,45.91,45.88,45.9,47100.0,26.3789,26.3846,26.3674,26.3789,47100.0
2012-10-05 15:05:00,45.91,45.91,45.9,45.91,31400.0,26.3846,26.3846,26.3789,26.3846,31400.0
2012-10-05 15:10:00,45.91,45.94,45.9,45.92,47100.0,26.3846,26.4019,26.3789,26.3904,47100.0
2012-10-05 15:15:00,45.93,45.93,45.92,45.93,48300.0,26.3961,26.3961,26.3904,26.3961,48300.0
2012-10-05 15:20:00,45.94,45.95,45.93,45.95,50200.0,26.4019,26.4076,26.3961,26.4076,50200.0
2012-10-05 15:25:00,45.95,45.95,45.94,45.95,36800.0,26.4076,26.4076,26.4019,26.4076,36800.0
2012-10-05 15:30:00,45.94,45.95,45.91,45.91,74300.0,26.4019,26.4076,26.3846,26.3846,74300.0
2012-10-05 15:35:00,45.92,45.92,45.87,45.9,116900.0,26.3904,26.3904,26.3616,26.3789,116900.0
2012-10-05 15:40:00,45.89,45.93,45.89,45.93,50100.0,26.3731,26.3961,26.3731,26.3961,50100.0
2012-10-05 15:45:00,45.93,45.96,45.93,45.96,108900.0,26.3961,26.4133,26.3961,26.4133,108900.0
2012-10-05 15:50:00,45.96,45.96,45.92,45.93,58800.0,26.4133,26.4133,26.3904,26.3961,58800.0
2012-10-05 15:55:00,45.93,45.97,45.9,45.97,257400.0,26.3961,26.4191,26.3789,26.4191,257400.0
2012-10-08 09:30:00,45.92,46.17,45.91,46.04,56600.0,26.3904,26.534,26.3846,26.4593,56600.0
2012-10-08 09:35:00,46.05,46.06,45.94,45.95,11400.0,26.4651,26.4708,26.4019,26.4076,11400.0
2012-10-08 09:40:00,45.97,45.98,45.83,45.84,32000.0,26.4191,26.4248,26.3386,26.3444,32000.0
2012-10-08 09:45:00,45.83,45.86,45.82,45.84,15100.0,26.3386,26.3559,26.3329,26.3444,15100.0
2012-10-08 09:50:00,45.83,45.85,45.74,45.74,22100.0,26.3386,26.3501,26.2869,26.2869,22100.0
2012-10-08 09:55:00,45.75,45.8,45.75,45.77,11200.0,26.2927,26.3214,26.2927,26.3042,11200.0
2012-10-08 10:00:00,45.77,45.82,45.72,45.8,49500.0,26.3042,26.3329,26.2754,26.3214,49500.0
2012-10-08 10:05:00,45.8,45.84,45.8,45.82,25700.0,26.3214,26.3444,26.3214,26.3329,25700.0
2012-10-08 10:10:00,45.82,45.93,45.82,45.87,14600.0,26.3329,26.3961,26.3329,26.3616,14600.0
2012-10-08 10:15:00,45.87,45.92,45.85,45.92,36300.0,26.3616,26.3904,26.3501,26.3904,36300.0
2012-10-08 10:20:00,45.92,45.94,45.9,45.94,23900.0,26.3904,26.4019,26.3789,26.4019,23900.0
2012-10-08 10:25:00,45.93,45.97,45.93,45.96,21300.0,26.3961,26.4191,26.3961,26.4133,21300.0
2012-10-08 10:30:00,45.97,46.0,45.96,45.98,12200.0,26.4191,26.4363,26.4133,26.4248,12200.0
2012-10-08 10:35:00,45.97,46.0,45.93,45.94,23300.0,26.4191,26.4363,26.3961,26.4019,23300.0
2012-10-08 10:40:00,45.95,45.99,45.94,45.98,16400.0,26.4076,26.4306,26.4019,26.4248,16400.0
2012-10-08 10:45:00,45.97,46.0,45.95,45.97,14100.0,26.4191,26.4363,26.4076,26.4191,14100.0
2012-10-08 10:50:00,45.97,46.0,45.97,45.98,27600.0,26.4191,26.4363,26.4191,26.4248,27600.0
2012-10-08 10:55:00,45.97,46.0,45.96,46.0,12600.0,26.4191,26.4363,26.4133,26.4363,12600.0
2012-10-08 11:00:00,45.98,46.01,45.95,45.95,25600.0,26.4248,26.4421,26.4076,26.4076,25600.0
2012-10-08 11:05:00,45.95,45.95,45.9,45.94,62800.0,26.4076,26.4076,26.3789,26.4019,62800.0
2012-10-08 11:10:00,45.94,45.96,45.93,45.96,27000.0,26.4019,26.4133,26.3961,26.4133,27000.0
2012-10-08 11:15:00,45.95,46.0,45.95,45.99,15800.0,26.4076,26.4363,26.4076,26.4306,15800.0
2012-10-08 11:20:00,45.99,46.0,45.97,45.97,17000.0,26.4306,26.4363,26.4191,26.4191,17000.0
2012-10-08 11:25:00,45.97,45.98,45.95,45.97,17300.0,26.4191,26.4248,26.4076,26.4191,17300.0
2012-10-08 11:30:00,45.97,46.0,45.96,46.0,7000.0,26.4191,26.4363,26.4133,26.4363,7000.0
2012-10-08 11:35:00,45.99,46.02,45.97,45.98,24700.0,26.4306,26.4478,26.4191,26.4248,24700.0
2012-10-08 11:40:00,45.97,46.01,45.97,46.01,18900.0,26.4191,26.4421,26.4191,26.4421,18900.0
2012-10-08 11:45:00,46.0,46.09,45.98,46.09,53900.0,26.4363,26.4881,26.4248,26.4881,53900.0
2012-10-08 11:50:00,46.08,46.08,46.02,46.05,25800.0,26.4823,26.4823,26.4478,26.4651,25800.0
2012-10-08 11:55:00,46.04,46.07,46.04,46.05,20500.0,26.4593,26.4766,26.4593,26.4651,20500.0
2012-10-08 12:00:00,46.06,46.06,46.02,46.03,14000.0,26.4708,26.4708,26.4478,26.4536,14000.0
2012-10-08 12:05:00,46.04,46.05,46.02,46.03,15800.0,26.4593,26.4651,26.4478,26.4536,15800.0
2012-10-08 12:10:00,46.02,46.04,46.0,46.02,21800.0,26.4478,26.4593,26.4363,26.4478,21800.0
2012-10-08 12:15:00,46.02,46.03,46.01,46.01,6400.0,26.4478,26.4536,26.4421,26.4421,6400.0
2012-10-08 12:20:00,46.02,46.05,46.02,46.04,19400.0,26.4478,26.4651,26.4478,26.4593,19400.0
2012-10-08 12:25:00,46.03,46.06,46.03,46.05,6100.0,26.4536,26.4708,26.4536,26.4651,6100.0
2012-10-08 12:30:00,46.05,46.06,46.05,46.05,4700.0,26.4651,26.4708,26.4651,26.4651,4700.0
2012-10-08 12:35:00,46.06,46.08,46.05,46.06,14100.0,26.4708,26.4823,26.4651,26.4708,14100.0
2012-10-08 12:40:00,46.06,46.07,46.03,46.07,23700.0,26.4708,26.4766,26.4536,26.4766,23700.0
2012-10-08 12:45:00,46.06,46.06,46.02,46.03,14400.0,26.4708,26.4708,26.4478,26.4536,14400.0
2012-10-08 12:50:00,46.03,46.06,46.02,46.06,16700.0,26.4536,26.4708,26.4478,26.4708,16700.0
2012-10-08 12:55:00,46.05,46.08,46.05,46.05,21100.0,26.4651,26.4823,26.4651,26.4651,21100.0
2012-10-08 13:00:00,46.06,46.09,46.05,46.08,17500.0,26.4708,26.4881,26.4651,26.4823,17500.0
2012-10-08 13:05:00,46.09,46.1,46.08,46.09,10100.0,26.4881,26.4938,26.4823,26.4881,10100.0
2012-10-08 13:10:00,46.09,46.12,46.07,46.07,21800.0,26.4881,26.5053,26.4766,26.4766,21800.0
2012-10-08 13:15:00,46.07,46.11,46.07,46.11,11400.0,26.4766,26.4996,26.4766,26.4996,11400.0
2012-10-08 13:20:00,46.11,46.12,46.08,46.08,28800.0,26.4996,26.5053,26.4823,26.4823,28800.0
2012-10-08 13:25:00,46.09,46.09,46.07,46.07,14600.0,26.4881,26.4881,26.4766,26.4766,14600.0
2012-10-08 13:30:00,46.08,46.1,46.07,46.09,21300.0,26.4823,26.4938,26.4766,26.4881,21300.0
2012-10-08 13:35:00,46.1,46.11,46.06,46.06,17200.0,26.4938,26.4996,26.4708,26.4708,17200.0
2012-10-08 13:40:00,46.07,46.08,46.05,46.05,14600.0,26.4766,26.4823,26.4651,26.4651,14600.0
2012-10-08 13:45:00,46.05,46.07,46.05,46.06,7000.0,26.4651,26.4766,26.4651,26.4708,7000.0
2012-10-08 13:50:00,46.07,46.07,46.05,46.06,19900.0,26.4766,26.4766,26.4651,26.4708,19900.0
2012-10-08 13:55:00,46.05,46.09,46.05,46.08,22100.0,26.4651,26.4881,26.4651,26.4823,22100.0
2012-10-08 14:00:00,46.08,46.09,46.05,46.07,15800.0,26.4823,26.4881,26.4651,26.4766,15800.0
2012-10-08 14:05:00,46.07,46.09,46.07,46.09,19700.0,26.4766,26.4881,26.4766,26.4881,19700.0
2012-10-08 14:10:00,46.09,46.09,46.08,46.08,21200.0,26.4881,26.4881,26.4823,26.4823,21200.0
2012-10-08 14:15:00,46.09,46.1,46.08,46.1,11400.0,26.4881,26.4938,26.4823,26.4938,11400.0
2012-10-08 14:20:00,46.1,46.11,46.09,46.11,17100.0,26.4938,26.4996,26.4881,26.4996,17100.0
2012-10-08 14:25:00,46.1,46.14,46.1,46.13,36600.0,26.4938,26.5168,26.4938,26.511,36600.0
2012-10-08 14:30:00,46.13,46.15,46.12,46.15,30700.0,26.511,26.5225,26.5053,26.5225,30700.0
2012-10-08 14:35:00,46.15,46.15,46.1,46.1,21000.0,26.5225,26.5225,26.4938,26.4938,21000.0
2012-10-08 14:40:00,46.1,46.11,46.06,46.06,29400.0,26.4938,26.4996,26.4708,26.4708,29400.0
2012-10-08 14:45:00,46.06,46.09,46.06,46.07,32700.0,26.4708,26.4881,26.4708,26.4766,32700.0
2012-10-08 14:50:00,46.07,46.07,46.04,46.04,36700.0,26.4766,26.4766,26.4593,26.4593,36700.0
2012-10-08 14:55:00,46.04,46.1,46.04,46.09,30100.0,26.4593,26.4938,26.4593,26.4881,30100.0
2012-10-08 15:00:00,46.09,46.15,46.08,46.15,37600.0,26.4881,26.5225,26.4823,26.5225,37600.0
2012-10-08 15:05:00,46.16,46.17,46.07,46.07,37100.0,26.5283,26.534,26.4766,26.4766,37100.0
2012-10-08 15:10:00,46.07,46.08,46.06,46.06,13800.0,26.4766,26.4823,26.4708,26.4708,13800.0
2012-10-08 15:15:00,46.06,46.07,46.06,46.06,21900.0,26.4708,26.4766,26.4708,26.4708,21900.0
2012-10-08 15:20:00,46.06,46.07,46.03,46.04,42400.0,26.4708,26.4766,26.4536,26.4593,42400.0
2012-10-08 15:25:00,46.03,46.04,46.02,46.03,21200.0,26.4536,26.4593,26.4478,26.4536,21200.0
2012-10-08 15:30:00,46.02,46.04,46.02,46.04,7500.0,26.4478,26.4593,26.4478,26.4593,7500.0
2012-10-08 15:35:00,46.04,46.08,46.04,46.07,36200.0,26.4593,26.4823,26.4593,26.4766,36200.0
2012-10-08 15:40:00,46.06,46.07,46.04,46.07,43600.0,26.4708,26.4766,26.4593,26.4766,43600.0
2012-10-08 15:45:00,46.07,46.09,46.06,46.07,68100.0,26.4766,26.4881,26.4708,26.4766,68100.0
2012-10-08 15:50:00,46.07,46.09,46.07,46.08,44400.0,26.4766,26.4881,26.4766,26.4823,44400.0
2012-10-08 15:55:00,46.09,46.1,46.07,46.07,83600.0,26.4881,26.4938,26.4766,26.4766,83600.0
2012-10-09 09:30:00,46.04,46.05,45.9,46.01,96100.0,26.4593,26.4651,26.3789,26.4421,96100.0
2012-10-09 09:35:00,46.03,46.1,45.98,45.99,41100.0,26.4536,26.4938,26.4248,26.4306,41100.0
2012-10-09 09:40:00,45.99,46.11,45.97,46.08,120100.0,26.4306,26.4996,26.4191,26.4823,120100.0
2012-10-09 09:45:00,46.08,46.14,46.04,46.07,97400.0,26.4823,26.5168,26.4593,26.4766,97400.0
2012-10-09 09:50:00,46.07,46.13,46.06,46.09,40000.0,26.4766,26.511,26.4708,26.4881,40000.0
2012-10-09 09:55:00,46.08,46.08,46.01,46.02,22000.0,26.4823,26.4823,26.4421,26.4478,22000.0
2012-10-09 10:00:00,46.01,46.06,46.0,46.0,29900.0,26.4421,26.4708,26.4363,26.4363,29900.0
2012-10-09 10:05:00,46.0,46.07,46.0,46.03,106700.0,26.4363,26.4766,26.4363,26.4536,106700.0
2012-10-09 10:10:00,46.04,46.1,46.03,46.08,15100.0,26.4593,26.4938,26.4536,26.4823,15100.0
2012-10-09 10:15:00,46.09,46.12,46.06,46.06,29700.0,26.4881,26.5053,26.4708,26.4708,29700.0
2012-10-09 10:20:00,46.07,46.07,46.0,46.03,35100.0,26.4766,26.4766,26.4363,26.4536,35100.0
2012-10-09 10:25:00,46.03,46.04,46.01,46.01,19100.0,26.4536,26.4593,26.4421,26.4421,19100.0
2012-10-09 10:30:00,46.0,46.03,45.97,46.01,76200.0,26.4363,26.4536,26.4191,26.4421,76200.0
2012-10-09 10:35:00,46.01,46.01,45.98,46.0,46700.0,26.4421,26.4421,26.4248,26.4363,46700.0
2012-10-09 10:40:00,46.0,46.02,45.97,46.01,20900.0,26.4363,26.4478,26.4191,26.4421,20900.0
2012-10-09 10:45:00,46.02,46.04,45.98,46.0,30700.0,26.4478,26.4593,26.4248,26.4363,30700.0
2012-10-09 10:50:00,46.0,46.02,45.98,46.01,11500.0,26.4363,26.4478,26.4248,26.4421,11500.0
2012-10-09 10:55:00,46.0,46.0,45.96,45.98,26800.0,26.4363,26.4363,26.4133,26.4248,26800.0
2012-10-09 11:00:00,45.98,45.98,45.93,45.94,14300.0,26.4248,26.4248,26.3961,26.4019,14300.0
2012-10-09 11:05:00,45.93,45.95,45.91,45.94,42400.0,26.3961,26.4076,26.3846,26.4019,42400.0
2012-10-09 11:10:00,45.93,45.94,45.9,45.93,73700.0,26.3961,26.4019,26.3789,26.3961,73700.0
2012-10-09 11:15:00,45.93,45.94,45.88,45.9,21300.0,26.3961,26.4019,26.3674,26.3789,21300.0
2012-10-09 11:20:00,45.91,45.92,45.87,45.91,29300.0,26.3846,26.3904,26.3616,26.3846,29300.0
2012-10-09 11:25:00,45.91,45.92,45.81,45.86,54400.0,26.3846,26.3904,26.3271,26.3559,54400.0
2012-10-09 11:30:00,45.86,45.89,45.84,45.85,34500.0,26.3559,26.3731,26.3444,26.3501,34500.0
2012-10-09 11:35:00,45.86,45.89,45.86,45.87,20400.0,26.3559,26.3731,26.3559,26.3616,20400.0
2012-10-09 11:40:00,45.87,45.87,45.83,45.83,22100.0,26.3616,26.3616,26.3386,26.3386,22100.0
2012-10-09 11:45:00,45.83,45.86,45.83,45.86,22200.0,26.3386,26.3559,26.3386,26.3559,22200.0
2012-10-09 11:50:00,45.85,45.87,45.82,45.82,13300.0,26.3501,26.3616,26.3329,26.3329,13300.0
2012-10-09 11:55:00,45.83,45.84,45.82,45.82,23700.0,26.3386,26.3444,26.3329,26.3329,23700.0
2012-10-09 12:00:00,45.83,45.85,45.82,45.84,15300.0,26.3386,26.3501,26.3329,26.3444,15300.0
2012-10-09 12:05:00,45.84,45.84,45.8,45.81,20400.0,26.3444,26.3444,26.3214,26.3271,20400.0
2012-10-09 12:10:00,45.81,45.84,45.79,45.83,16200.0,26.3271,26.3444,26.3156,26.3386,16200.0
2012-10-09 12:15:00,45.82,45.83,45.76,45.79,96400.0,26.3329,26.3386,26.2984,26.3156,96400.0
2012-10-09 12:20:00,45.79,45.79,45.77,45.79,21500.0,26.3156,26.3156,26.3042,26.3156,21500.0
2012-10-09 12:25:00,45.79,45.8,45.79,45.79,8500.0,26.3156,26.3214,26.3156,26.3156,8500.0
2012-10-09 12:30:00,45.8,45.83,45.79,45.82,24200.0,26.3214,26.3386,26.3156,26.3329,24200.0
2012-10-09 12:35:00,45.82,45.86,45.82,45.86,12300.0,26.3329,26.3559,26.3329,26.3559,12300.0
2012-10-09 12:40:00,45.85,45.85,45.81,45.85,17200.0,26.3501,26.3501,26.3271,26.3501,17200.0
2012-10-09 12:45:00,45.85,45.85,45.83,45.85,6900.0,26.3501,26.3501,26.3386,26.3501,6900.0
2012-10-09 12:50:00,45.85,45.86,45.83,45.83,8100.0,26.3501,26.3559,26.3386,26.3386,8100.0
2012-10-09 12:55:00,45.83,45.84,45.82,45.83,6300.0,26.3386,26.3444,26.3329,26.3386,6300.0
2012-10-09 13:00:00,45.83,45.83,45.82,45.82,15100.0,26.3386,26.3386,26.3329,26.3329,15100.0
2012-10-09 13:05:00,45.82,45.84,45.82,45.84,6600.0,26.3329,26.3444,26.3329,26.3444,6600.0
2012-10-09 13:10:00,45.84,45.88,45.84,45.87,17900.0,26.3444,26.3674,26.3444,26.3616,17900.0
2012-10-09 13:15:00,45.86,45.88,45.85,45.88,9300.0,26.3559,26.3674,26.3501,26.3674,9300.0
2012-10-09 13:20:00,45.88,45.92,45.87,45.92,8500.0,26.3674,26.3904,26.3616,26.3904,8500.0
2012-10-09 13:25:00,45.92,45.93,45.89,45.89,13000.0,26.3904,26.3961,26.3731,26.3731,13000.0
2012-10-09 13:30:00,45.89,45.91,45.89,45.89,19600.0,26.3731,26.3846,26.3731,26.3731,19600.0
2012-10-09 13:35:00,45.9,45.91,45.89,45.89,15800.0,26.3789,26.3846,26.3731,26.3731,15800.0
2012-10-09 13:40:00,45.9,45.9,45.89,45.89,3100.0,26.3789,26.3789,26.3731,26.3731,3100.0
2012-10-09 13:45:00,45.89,45.9,45.89,45.89,4400.0,26.3731,26.3789,26.3731,26.3731,4400.0
2012-10-09 13:50:00,45.89,45.9,45.89,45.9,14300.0,26.3731,26.3789,26.3731,26.3789,14300.0
2012-10-09 13:55:00,45.89,45.89,45.86,45.86,12800.0,26.3731,26.3731,26.3559,26.3559,12800.0
2012-10-09 14:00:00,45.86,45.9,45.86,45.9,34500.0,26.3559,26.3789,26.3559,26.3789,34500.0
2012-10-09 14:05:00,45.89,45.91,45.89,45.9,51300.0,26.3731,26.3846,26.3731,26.3789,51300.0
2012-10-09 14:10:00,45.9,45.91,45.89,45.89,17700.0,26.3789,26.3846,26.3731,26.3731,17700.0
2012-10-09 14:15:00,45.89,45.91,45.89,45.9,37600.0,26.3731,26.3846,26.3731,26.3789,37600.0
2012-10-09 14:20:00,45.89,45.9,45.87,45.87,25100.0,26.3731,26.3789,26.3616,26.3616,25100.0
2012-10-09 14:25:00,45.87,45.87,45.83,45.83,35700.0,26.3616,26.3616,26.3386,26.3386,35700.0
2012-10-09 14:30:00,45.83,45.87,45.83,45.84,50100.0,26.3386,26.3616,26.3386,26.3444,50100.0
2012-10-09 14:35:00,45.84,45.87,45.84,45.86,12900.0,26.3444,26.3616,26.3444,26.3559,12900.0
2012-10-09 14:40:00,45.86,45.89,45.84,45.88,27000.0,26.3559,26.3731,26.3444,26.3674,27000.0
2012-10-09 14:45:00,45.88,45.93,45.88,45.92,18700.0,26.3674,26.3961,26.3674,26.3904,18700.0
2012-10-09 14:50:00,45.92,45.94,45.91,45.94,15600.0,26.3904,26.4019,26.3846,26.4019,15600.0
2012-10-09 14:55:00,45.93,45.94,45.91,45.91,17700.0,26.3961,26.4019,26.3846,26.3846,17700.0
2012-10-09 15:00:00,45.91,45.93,45.89,45.92,132400.0,26.3846,26.3961,26.3731,26.3904,132400.0
2012-10-09 15:05:00,45.91,45.92,45.89,45.89,15300.0,26.3846,26.3904,26.3731,26.3731,15300.0
2012-10-09 15:10:00,45.9,45.93,45.89,45.92,57100.0,26.3789,26.3961,26.3731,26.3904,57100.0
2012-10-09 15:15:00,45.93,45.95,45.93,45.94,26400.0,26.3961,26.4076,26.3961,26.4019,26400.0
2012-10-09 15:20:00,45.94,45.97,45.93,45.97,29000.0,26.4019,26.4191,26.3961,26.4191,29000.0
2012-10-09 15:25:00,45.97,45.98,45.95,45.97,27500.0,26.4191,26.4248,26.4076,26.4191,27500.0
2012-10-09 15:30:00,45.98,45.98,45.95,45.96,17600.0,26.4248,26.4248,26.4076,26.4133,17600.0
2012-10-09 15:35:00,45.95,45.97,45.95,45.96,44700.0,26.4076,26.4191,26.4076,26.4133,44700.0
2012-10-09 15:40:00,45.96,46.0,45.96,45.98,47800.0,26.4133,26.4363,26.4133,26.4248,47800.0
2012-10-09 15:45:00,45.98,45.99,45.96,45.98,49200.0,26.4248,26.4306,26.4133,26.4248,49200.0
2012-10-09 15:50:00,45.97,45.98,45.93,45.93,40100.0,26.4191,26.4248,26.3961,26.3961,40100.0
2012-10-09 15:55:00,45.94,45.97,45.93,45.96,184800.0,26.4019,26.4191,26.3961,26.4133,184800.0
2012-10-10 09:30:00,46.0,46.06,45.9,46.0,64800.0,26.4363,26.4708,26.3789,26.4363,64800.0
2012-10-10 09:35:00,46.0,46.04,45.95,46.02,30500.0,26.4363,26.4593,26.4076,26.4478,30500.0
2012-10-10 09:40:00,46.01,46.11,45.97,45.97,38800.0,26.4421,26.4996,26.4191,26.4191,38800.0
2012-10-10 09:45:00,45.96,45.96,45.82,45.86,68600.0,26.4133,26.4133,26.3329,26.3559,68600.0
2012-10-10 09:50:00,45.86,45.93,45.8,45.93,40500.0,26.3559,26.3961,26.3214,26.3961,40500.0
2012-10-10 09:55:00,45.92,45.96,45.91,45.96,16700.0,26.3904,26.4133,26.3846,26.4133,16700.0
2012-10-10 10:00:00,45.95,45.95,45.85,45.87,16100.0,26.4076,26.4076,26.3501,26.3616,16100.0
2012-10-10 10:05:00,45.88,45.9,45.83,45.84,20900.0,26.3674,26.3789,26.3386,26.3444,20900.0
2012-10-10 10:10:00,45.84,45.91,45.84,45.9,19100.0,26.3444,26.3846,26.3444,26.3789,19100.0
2012-10-10 10:15:00,45.9,45.92,45.89,45.89,39900.0,26.3789,26.3904,26.3731,26.3731,39900.0
2012-10-10 10:20:00,45.89,45.94,45.89,45.89,25200.0,26.3731,26.4019,26.3731,26.3731,25200.0
2012-10-10 10:25:00,45.89,45.92,45.88,45.9,18000.0,26.3731,26.3904,26.3674,26.3789,18000.0
2012-10-10 10:30:00,45.9,45.92,45.87,45.89,26300.0,26.3789,26.3904,26.3616,26.3731,26300.0
2012-10-10 10:35:00,45.89,45.92,45.89,45.9,12400.0,26.3731,26.3904,26.3731,26.3789,12400.0
2012-10-10 10:40:00,45.91,45.96,45.88,45.94,36300.0,26.3846,26.4133,26.3674,26.4019,36300.0
2012-10-10 10:45:00,45.93,45.97,45.92,45.93,29600.0,26.3961,26.4191,26.3904,26.3961,29600.0
2012-10-10 10:50:00,45.92,45.95,45.91,45.95,20200.0,26.3904,26.4076,26.3846,26.4076,20200.0
2012-10-10 10:55:00,45.95,46.0,45.95,45.98,21800.0,26.4076,26.4363,26.4076,26.4248,21800.0
2012-10-10 11:00:00,45.99,46.01,45.98,45.98,26000.0,26.4306,26.4421,26.4248,26.4248,26000.0
2012-10-10 11:05:00,45.97,45.98,45.97,45.97,9000.0,26.4191,26.4248,26.4191,26.4191,9000.0
2012-10-10 11:10:00,45.96,45.97,45.96,45.96,14800.0,26.4133,26.4191,26.4133,26.4133,14800.0
2012-10-10 11:15:00,45.96,45.98,45.95,45.97,23300.0,26.4133,26.4248,26.4076,26.4191,23300.0
2012-10-10 11:20:00,45.96,45.97,45.94,45.94,35600.0,26.4133,26.4191,26.4019,26.4019,35600.0
2012-10-10 11:25:00,45.94,45.96,45.94,45.94,14800.0,26.4019,26.4133,26.4019,26.4019,14800.0
2012-10-10 11:30:00,45.94,45.94,45.89,45.9,18500.0,26.4019,26.4019,26.3731,26.3789,18500.0
2012-10-10 11:35:00,45.9,45.91,45.89,45.9,26000.0,26.3789,26.3846,26.3731,26.3789,26000.0
2012-10-10 11:40:00,45.89,45.9,45.86,45.86,13900.0,26.3731,26.3789,26.3559,26.3559,13900.0
2012-10-10 11:45:00,45.86,45.94,45.86,45.93,20100.0,26.3559,26.4019,26.3559,26.3961,20100.0
2012-10-10 11:50:00,45.94,45.94,45.88,45.9,30600.0,26.4019,26.4019,26.3674,26.3789,30600.0
2012-10-10 11:55:00,45.9,45.95,45.89,45.95,24500.0,26.3789,26.4076,26.3731,26.4076,24500.0
2012-10-10 12:00:00,45.95,45.95,45.93,45.93,25800.0,26.4076,26.4076,26.3961,26.3961,25800.0
2012-10-10 12:05:00,45.94,45.95,45.93,45.95,23400.0,26.4019,26.4076,26.3961,26.4076,23400.0
2012-10-10 12:10:00,45.94,45.96,45.93,45.95,19400.0,26.4019,26.4133,26.3961,26.4076,19400.0
2012-10-10 12:15:00,45.95,45.95,45.93,45.95,27200.0,26.4076,26.4076,26.3961,26.4076,27200.0
2012-10-10 12:20:00,45.95,45.95,45.93,45.94,17000.0,26.4076,26.4076,26.3961,26.4019,17000.0
2012-10-10 12:25:00,45.93,45.93,45.91,45.92,12200.0,26.3961,26.3961,26.3846,26.3904,12200.0
2012-10-10 12:30:00,45.91,45.91,45.9,45.9,10500.0,26.3846,26.3846,26.3789,26.3789,10500.0
2012-10-10 12:35:00,45.91,45.91,45.85,45.89,29000.0,26.3846,26.3846,26.3501,26.3731,29000.0
2012-10-10 12:40:00,45.88,45.92,45.88,45.92,9500.0,26.3674,26.3904,26.3674,26.3904,9500.0
2012-10-10 12:45:00,45.91,45.91,45.87,45.89,30500.0,26.3846,26.3846,26.3616,26.3731,30500.0
2012-10-10 12:50:00,45.88,45.89,45.84,45.84,22200.0,26.3674,26.3731,26.3444,26.3444,22200.0
2012-10-10 12:55:00,45.85,45.85,45.8,45.84,38700.0,26.3501,26.3501,26.3214,26.3444,38700.0
2012-10-10 13:00:00,45.83,45.88,45.83,45.88,28500.0,26.3386,26.3674,26.3386,26.3674,28500.0
2012-10-10 13:05:00,45.87,45.88,45.86,45.88,17600.0,26.3616,26.3674,26.3559,26.3674,17600.0
2012-10-10 13:10:00,45.88,45.9,45.87,45.87,30200.0,26.3674,26.3789,26.3616,26.3616,30200.0
2012-10-10 13:15:00,45.88,45.93,45.88,45.91,21900.0,26.3674,26.3961,26.3674,26.3846,21900.0
2012-10-10 13:20:00,45.92,45.97,45.91,45.97,22100.0,26.3904,26.4191,26.3846,26.4191,22100.0
2012-10-10 13:25:00,45.98,46.0,45.98,45.98,18700.0,26.4248,26.4363,26.4248,26.4248,18700.0
2012-10-10 13:30:00,45.97,45.97,45.95,45.97,17700.0,26.4191,26.4191,26.4076,26.4191,17700.0
2012-10-10 13:35:00,45.96,45.98,45.95,45.96,8900.0,26.4133,26.4248,26.4076,26.4133,8900.0
2012-10-10 13:40:00,45.96,45.96,45.93,45.95,32900.0,26.4133,26.4133,26.3961,26.4076,32900.0
2012-10-10 13:45:00,45.95,45.95,45.93,45.93,13000.0,26.4076,26.4076,26.3961,26.3961,13000.0
2012-10-10 13:50:00,45.92,45.92,45.91,45.91,9200.0,26.3904,26.3904,26.3846,26.3846,9200.0
2012-10-10 13:55:00,45.92,45.93,45.9,45.91,23900.0,26.3904,26.3961,26.3789,26.3846,23900.0
2012-10-10 14:00:00,45.9,45.97,45.9,45.96,27600.0,26.3789,26.4191,26.3789,26.4133,27600.0
2012-10-10 14:05:00,45.96,45.96,45.93,45.94,30400.0,26.4133,26.4133,26.3961,26.4019,30400.0
2012-10-10 14:10:00,45.94,45.95,45.94,45.95,30600.0,26.4019,26.4076,26.4019,26.4076,30600.0
2012-10-10 14:15:00,45.95,45.96,45.94,45.95,20500.0,26.4076,26.4133,26.4019,26.4076,20500.0
2012-10-10 14:20:00,45.96,45.96,45.91,45.92,38200.0,26.4133,26.4133,26.3846,26.3904,38200.0
2012-10-10 14:25:00,45.92,45.96,45.91,45.94,27800.0,26.3904,26.4133,26.3846,26.4019,27800.0
2012-10-10 14:30:00,45.94,45.96,45.93,45.95,23500.0,26.4019,26.4133,26.3961,26.4076,23500.0
2012-10-10 14:35:00,45.94,45.95,45.92,45.95,27500.0,26.4019,26.4076,26.3904,26.4076,27500.0
2012-10-10 14:40:00,45.95,45.95,45.93,45.94,21700.0,26.4076,26.4076,26.3961,26.4019,21700.0
2012-10-10 14:45:00,45.94,45.94,45.91,45.94,22900.0,26.4019,26.4019,26.3846,26.4019,22900.0
2012-10-10 14:50:00,45.94,45.94,45.93,45.94,19600.0,26.4019,26.4019,26.3961,26.4019,19600.0
2012-10-10 14:55:00,45.94,45.94,45.92,45.93,23500.0,26.4019,26.4019,26.3904,26.3961,23500.0
2012-10-10 15:00:00,45.93,45.95,45.92,45.94,24700.0,26.3961,26.4076,26.3904,26.4019,24700.0
2012-10-10 15:05:00,45.94,45.95,45.92,45.95,52800.0,26.4019,26.4076,26.3904,26.4076,52800.0
2012-10-10 15:10:00,45.96,45.97,45.95,45.97,32200.0,26.4133,26.4191,26.4076,26.4191,32200.0
2012-10-10 15:15:00,45.96,45.97,45.94,45.94,37900.0,26.4133,26.4191,26.4019,26.4019,37900.0
2012-10-10 15:20:00,45.95,45.95,45.93,45.95,24300.0,26.4076,26.4076,26.3961,26.4076,24300.0
2012-10-10 15:25:00,45.95,45.98,45.94,45.95,44500.0,26.4076,26.4248,26.4019,26.4076,44500.0
2012-10-10 15:30:00,45.95,45.98,45.93,45.96,69500.0,26.4076,26.4248,26.3961,26.4133,69500.0
2012-10-10 15:35:00,45.96,45.97,45.94,45.97,37800.0,26.4133,26.4191,26.4019,26.4191,37800.0
2012-10-10 15:40:00,45.97,45.97,45.93,45.95,44700.0,26.4191,26.4191,26.3961,26.4076,44700.0
2012-10-10 15:45:00,45.95,45.96,45.94,45.95,53100.0,26.4076,26.4133,26.4019,26.4076,53100.0
2012-10-10 15:50:00,45.95,45.96,45.91,45.91,86100.0,26.4076,26.4133,26.3846,26.3846,86100.0
2012-10-10 15:55:00,45.92,45.97,45.91,45.97,175600.0,26.3904,26.4191,26.3846,26.4191,175600.0
2012-10-11 09:30:00,46.15,46.15,45.88,45.89,84400.0,26.5225,26.5225,26.3674,26.3731,84400.0
2012-10-11 09:35:00,45.88,45.96,45.87,45.96,50200.0,26.3674,26.4133,26.3616,26.4133,50200.0
2012-10-11 09:40:00,45.96,46.02,45.94,45.95,54300.0,26.4133,26.4478,26.4019,26.4076,54300.0
2012-10-11 09:45:00,45.97,46.04,45.91,45.92,137000.0,26.4191,26.4593,26.3846,26.3904,137000.0
2012-10-11 09:50:00,45.91,45.95,45.9,45.95,52100.0,26.3846,26.4076,26.3789,26.4076,52100.0
2012-10-11 09:55:00,45.95,45.96,45.82,45.84,66300.0,26.4076,26.4133,26.3329,26.3444,66300.0
2012-10-11 10:00:00,45.84,45.88,45.82,45.82,47700.0,26.3444,26.3674,26.3329,26.3329,47700.0
2012-10-11 10:05:00,45.83,45.84,45.78,45.79,89900.0,26.3386,26.3444,26.3099,26.3156,89900.0
2012-10-11 10:10:00,45.79,45.8,45.78,45.78,33200.0,26.3156,26.3214,26.3099,26.3099,33200.0
2012-10-11 10:15:00,45.79,45.83,45.78,45.8,50200.0,26.3156,26.3386,26.3099,26.3214,50200.0
2012-10-11 10:20:00,45.79,45.82,45.79,45.79,27000.0,26.3156,26.3329,26.3156,26.3156,27000.0
2012-10-11 10:25:00,45.79,45.82,45.79,45.81,26700.0,26.3156,26.3329,26.3156,26.3271,26700.0
2012-10-11 10:30:00,45.81,45.81,45.76,45.77,22800.0,26.3271,26.3271,26.2984,26.3042,22800.0
2012-10-11 10:35:00,45.76,45.79,45.74,45.74,30700.0,26.2984,26.3156,26.2869,26.2869,30700.0
2012-10-11 10:40:00,45.75,45.76,45.7,45.75,57500.0,26.2927,26.2984,26.2639,26.2927,57500.0
2012-10-11 10:45:00,45.75,45.76,45.72,45.73,21800.0,26.2927,26.2984,26.2754,26.2812,21800.0
2012-10-11 10:50:00,45.73,45.78,45.73,45.78,35000.0,26.2812,26.3099,26.2812,26.3099,35000.0
2012-10-11 10:55:00,45.78,45.81,45.76,45.81,41400.0,26.3099,26.3271,26.2984,26.3271,41400.0
2012-10-11 11:00:00,45.82,45.89,45.81,45.89,48500.0,26.3329,26.3731,26.3271,26.3731,48500.0
2012-10-11 11:05:00,45.89,45.93,45.87,45.93,35700.0,26.3731,26.3961,26.3616,26.3961,35700.0
2012-10-11 11:10:00,45.93,45.94,45.87,45.87,37500.0,26.3961,26.4019,26.3616,26.3616,37500.0
2012-10-11 11:15:00,45.88,45.9,45.83,45.83,28500.0,26.3674,26.3789,26.3386,26.3386,28500.0
2012-10-11 11:20:00,45.83,45.88,45.82,45.87,17700.0,26.3386,26.3674,26.3329,26.3616,17700.0
2012-10-11 11:25:00,45.86,45.86,45.83,45.84,28500.0,26.3559,26.3559,26.3386,26.3444,28500.0
2012-10-11 11:30:00,45.84,45.84,45.8,45.8,30200.0,26.3444,26.3444,26.3214,26.3214,30200.0
2012-10-11 11:35:00,45.8,45.81,45.79,45.8,14600.0,26.3214,26.3271,26.3156,26.3214,14600.0
2012-10-11 11:40:00,45.8,45.84,45.78,45.83,25200.0,26.3214,26.3444,26.3099,26.3386,25200.0
2012-10-11 11:45:00,45.84,45.9,45.84,45.88,27600.0,26.3444,26.3789,26.3444,26.3674,27600.0
2012-10-11 11:50:00,45.88,45.89,45.8,45.81,26300.0,26.3674,26.3731,26.3214,26.3271,26300.0
2012-10-11 11:55:00,45.82,45.88,45.81,45.87,29700.0,26.3329,26.3674,26.3271,26.3616,29700.0
2012-10-11 12:00:00,45.87,45.87,45.79,45.8,26500.0,26.3616,26.3616,26.3156,26.3214,26500.0
2012-10-11 12:05:00,45.8,45.81,45.75,45.76,26500.0,26.3214,26.3271,26.2927,26.2984,26500.0
2012-10-11 12:10:00,45.77,45.78,45.77,45.77,4500.0,26.3042,26.3099,26.3042,26.3042,4500.0
2012-10-11 12:15:00,45.77,45.77,45.74,45.75,23900.0,26.3042,26.3042,26.2869,26.2927,23900.0
2012-10-11 12:20:00,45.75,45.77,45.74,45.76,10000.0,26.2927,26.3042,26.2869,26.2984,10000.0
2012-10-11 12:25:00,45.76,45.77,45.76,45.76,7900.0,26.2984,26.3042,26.2984,26.2984,7900.0
2012-10-11 12:30:00,45.77,45.77,45.72,45.72,21100.0,26.3042,26.3042,26.2754,26.2754,21100.0
2012-10-11 12:35:00,45.72,45.73,45.71,45.72,17400.0,26.2754,26.2812,26.2697,26.2754,17400.0
2012-10-11 12:40:00,45.73,45.74,45.7,45.7,59700.0,26.2812,26.2869,26.2639,26.2639,59700.0
2012-10-11 12:45:00,45.71,45.74,45.71,45.74,43300.0,26.2697,26.2869,26.2697,26.2869,43300.0
2012-10-11 12:50:00,45.74,45.77,45.73,45.77,34600.0,26.2869,26.3042,26.2812,26.3042,34600.0
2012-10-11 12:55:00,45.77,45.79,45.77,45.77,30000.0,26.3042,26.3156,26.3042,26.3042,30000.0
2012-10-11 13:00:00,45.78,45.81,45.74,45.8,41200.0,26.3099,26.3271,26.2869,26.3214,41200.0
2012-10-11 13:05:00,45.8,45.81,45.79,45.8,14700.0,26.3214,26.3271,26.3156,26.3214,14700.0
2012-10-11 13:10:00,45.8,45.84,45.8,45.83,23000.0,26.3214,26.3444,26.3214,26.3386,23000.0
2012-10-11 13:15:00,45.83,45.88,45.82,45.87,14200.0,26.3386,26.3674,26.3329,26.3616,14200.0
2012-10-11 13:20:00,45.87,45.87,45.82,45.83,35000.0,26.3616,26.3616,26.3329,26.3386,35000.0
2012-10-11 13:25:00,45.83,45.88,45.83,45.88,26800.0,26.3386,26.3674,26.3386,26.3674,26800.0
2012-10-11 13:30:00,45.87,45.89,45.86,45.87,35500.0,26.3616,26.3731,26.3559,26.3616,35500.0
2012-10-11 13:35:00,45.88,45.88,45.86,45.86,17200.0,26.3674,26.3674,26.3559,26.3559,17200.0
2012-10-11 13:40:00,45.86,45.87,45.83,45.84,18800.0,26.3559,26.3616,26.3386,26.3444,18800.0
2012-10-11 13:45:00,45.84,45.84,45.81,45.81,27300.0,26.3444,26.3444,26.3271,26.3271,27300.0
2012-10-11 13:50:00,45.82,45.82,45.77,45.79,23700.0,26.3329,26.3329,26.3042,26.3156,23700.0
2012-10-11 13:55:00,45.78,45.8,45.75,45.78,21400.0,26.3099,26.3214,26.2927,26.3099,21400.0
2012-10-11 14:00:00,45.78,45.81,45.77,45.79,26400.0,26.3099,26.3271,26.3042,26.3156,26400.0
2012-10-11 14:05:00,45.79,45.8,45.76,45.8,21900.0,26.3156,26.3214,26.2984,26.3214,21900.0
2012-10-11 14:10:00,45.8,45.81,45.78,45.78,22900.0,26.3214,26.3271,26.3099,26.3099,22900.0
2012-10-11 14:15:00,45.79,45.79,45.78,45.78,14300.0,26.3156,26.3156,26.3099,26.3099,14300.0
2012-10-11 14:20:00,45.78,45.79,45.78,45.79,39800.0,26.3099,26.3156,26.3099,26.3156,39800.0
2012-10-11 14:25:00,45.79,45.84,45.79,45.79,40200.0,26.3156,26.3444,26.3156,26.3156,40200.0
2012-10-11 14:30:00,45.79,45.8,45.77,45.78,36400.0,26.3156,26.3214,26.3042,26.3099,36400.0
2012-10-11 14:35:00,45.77,45.79,45.77,45.78,26900.0,26.3042,26.3156,26.3042,26.3099,26900.0
2012-10-11 14:40:00,45.78,45.78,45.72,45.73,23700.0,26.3099,26.3099,26.2754,26.2812,23700.0
2012-10-11 14:45:00,45.72,45.74,45.71,45.71,20400.0,26.2754,26.2869,26.2697,26.2697,20400.0
2012-10-11 14:50:00,45.71,45.74,45.71,45.73,25800.0,26.2697,26.2869,26.2697,26.2812,25800.0
2012-10-11 14:55:00,45.73,45.74,45.72,45.73,31400.0,26.2812,26.2869,26.2754,26.2812,31400.0
2012-10-11 15:00:00,45.74,45.74,45.72,45.72,37400.0,26.2869,26.2869,26.2754,26.2754,37400.0
2012-10-11 15:05:00,45.71,45.73,45.71,45.71,33100.0,26.2697,26.2812,26.2697,26.2697,33100.0
2012-10-11 15:10:00,45.72,45.75,45.71,45.72,73900.0,26.2754,26.2927,26.2697,26.2754,73900.0
2012-10-11 15:15:00,45.73,45.74,45.71,45.72,42200.0,26.2812,26.2869,26.2697,26.2754,42200.0
2012-10-11 15:20:00,45.72,45.74,45.71,45.73,23800.0,26.2754,26.2869,26.2697,26.2812,23800.0
2012-10-11 15:25:00,45.72,45.74,45.72,45.74,27200.0,26.2754,26.2869,26.2754,26.2869,27200.0
2012-10-11 15:30:00,45.74,45.74,45.72,45.73,53800.0,26.2869,26.2869,26.2754,26.2812,53800.0
2012-10-11 15:35:00,45.74,45.75,45.72,45.73,65300.0,26.2869,26.2927,26.2754,26.2812,65300.0
2012-10-11 15:40:00,45.73,45.74,45.72,45.73,64000.0,26.2812,26.2869,26.2754,26.2812,64000.0
2012-10-11 15:45:00,45.73,45.74,45.71,45.73,66900.0,26.2812,26.2869,26.2697,26.2812,66900.0
2012-10-11 15:50:00,45.73,45.74,45.72,45.73,43900.0,26.2812,26.2869,26.2754,26.2812,43900.0
2012-10-11 15:55:00,45.73,45.74,45.7,45.71,130100.0,26.2812,26.2869,26.2639,26.2697,130100.0
2012-10-12 09:30:00,45.92,46.07,45.85,46.0,99500.0,26.3904,26.4766,26.3501,26.4363,99500.0
2012-10-12 09:35:00,45.98,46.0,45.81,45.87,32700.0,26.4248,26.4363,26.3271,26.3616,32700.0
2012-10-12 09:40:00,45.87,46.04,45.84,46.01,43400.0,26.3616,26.4593,26.3444,26.4421,43400.0
2012-10-12 09:45:00,46.01,46.02,45.93,45.94,40200.0,26.4421,26.4478,26.3961,26.4019,40200.0
2012-10-12 09:50:00,45.94,45.99,45.93,45.99,35700.0,26.4019,26.4306,26.3961,26.4306,35700.0
2012-10-12 09:55:00,45.98,46.02,45.93,45.93,26100.0,26.4248,26.4478,26.3961,26.3961,26100.0
2012-10-12 10:00:00,45.95,45.99,45.95,45.95,30100.0,26.4076,26.4306,26.4076,26.4076,30100.0
2012-10-12 10:05:00,45.96,46.03,45.96,45.99,30900.0,26.4133,26.4536,26.4133,26.4306,30900.0
2012-10-12 10:10:00,45.99,45.99,45.93,45.96,19800.0,26.4306,26.4306,26.3961,26.4133,19800.0
2012-10-12 10:15:00,45.97,45.97,45.91,45.91,17800.0,26.4191,26.4191,26.3846,26.3846,17800.0
2012-10-12 10:20:00,45.92,45.92,45.87,45.9,12000.0,26.3904,26.3904,26.3616,26.3789,12000.0
2012-10-12 10:25:00,45.9,45.93,45.89,45.91,19300.0,26.3789,26.3961,26.3731,26.3846,19300.0
2012-10-12 10:30:00,45.91,45.92,45.86,45.87,15000.0,26.3846,26.3904,26.3559,26.3616,15000.0
2012-10-12 10:35:00,45.87,45.9,45.86,45.86,11200.0,26.3616,26.3789,26.3559,26.3559,11200.0
2012-10-12 10:40:00,45.87,45.89,45.85,45.89,8500.0,26.3616,26.3731,26.3501,26.3731,8500.0
2012-10-12 10:45:00,45.88,45.9,45.83,45.83,17700.0,26.3674,26.3789,26.3386,26.3386,17700.0
2012-10-12 10:50:00,45.85,45.87,45.81,45.85,13300.0,26.3501,26.3616,26.3271,26.3501,13300.0
2012-10-12 10:55:00,45.85,45.86,45.78,45.79,10700.0,26.3501,26.3559,26.3099,26.3156,10700.0
2012-10-12 11:00:00,45.78,45.8,45.78,45.79,8200.0,26.3099,26.3214,26.3099,26.3156,8200.0
2012-10-12 11:05:00,45.79,45.83,45.79,45.79,10200.0,26.3156,26.3386,26.3156,26.3156,10200.0
2012-10-12 11:10:00,45.8,45.8,45.73,45.75,19900.0,26.3214,26.3214,26.2812,26.2927,19900.0
2012-10-12 11:15:00,45.74,45.74,45.72,45.72,11800.0,26.2869,26.2869,26.2754,26.2754,11800.0
2012-10-12 11:20:00,45.72,45.73,45.69,45.7,17400.0,26.2754,26.2812,26.2582,26.2639,17400.0
2012-10-12 11:25:00,45.7,45.71,45.68,45.68,10200.0,26.2639,26.2697,26.2524,26.2524,10200.0
2012-10-12 11:30:00,45.68,45.68,45.61,45.64,49100.0,26.2524,26.2524,26.2122,26.2294,49100.0
2012-10-12 11:35:00,45.64,45.67,45.62,45.66,17200.0,26.2294,26.2467,26.2179,26.2409,17200.0
2012-10-12 11:40:00,45.66,45.68,45.61,45.62,23200.0,26.2409,26.2524,26.2122,26.2179,23200.0
2012-10-12 11:45:00,45.62,45.65,45.61,45.65,8600.0,26.2179,26.2352,26.2122,26.2352,8600.0
2012-10-12 11:50:00,45.65,45.66,45.63,45.65,23200.0,26.2352,26.2409,26.2237,26.2352,23200.0
2012-10-12 11:55:00,45.64,45.65,45.62,45.63,12700.0,26.2294,26.2352,26.2179,26.2237,12700.0
2012-10-12 12:00:00,45.63,45.64,45.62,45.64,9500.0,26.2237,26.2294,26.2179,26.2294,9500.0
2012-10-12 12:05:00,45.63,45.69,45.63,45.67,11100.0,26.2237,26.2582,26.2237,26.2467,11100.0
2012-10-12 12:10:00,45.68,45.68,45.65,45.65,6700.0,26.2524,26.2524,26.2352,26.2352,6700.0
2012-10-12 12:15:00,45.65,45.66,45.63,45.63,5300.0,26.2352,26.2409,26.2237,26.2237,5300.0
2012-10-12 12:20:00,45.63,45.65,45.62,45.62,12900.0,26.2237,26.2352,26.2179,26.2179,12900.0
2012-10-12 12:25:00,45.63,45.64,45.62,45.64,17200.0,26.2237,26.2294,26.2179,26.2294,17200.0
2012-10-12 12:30:00,45.64,45.68,45.64,45.67,24800.0,26.2294,26.2524,26.2294,26.2467,24800.0
2012-10-12 12:35:00,45.68,45.68,45.66,45.66,5700.0,26.2524,26.2524,26.2409,26.2409,5700.0
2012-10-12 12:40:00,45.67,45.67,45.64,45.64,14900.0,26.2467,26.2467,26.2294,26.2294,14900.0
2012-10-12 12:45:00,45.65,45.66,45.64,45.65,12500.0,26.2352,26.2409,26.2294,26.2352,12500.0
2012-10-12 12:50:00,45.65,45.68,45.64,45.68,10900.0,26.2352,26.2524,26.2294,26.2524,10900.0
2012-10-12 12:55:00,45.67,45.68,45.67,45.67,9700.0,26.2467,26.2524,26.2467,26.2467,9700.0
2012-10-12 13:00:00,45.68,45.7,45.68,45.7,21100.0,26.2524,26.2639,26.2524,26.2639,21100.0
2012-10-12 13:05:00,45.71,45.71,45.69,45.7,6800.0,26.2697,26.2697,26.2582,26.2639,6800.0
2012-10-12 13:10:00,45.69,45.69,45.67,45.68,11100.0,26.2582,26.2582,26.2467,26.2524,11100.0
2012-10-12 13:15:00,45.67,45.69,45.66,45.66,15400.0,26.2467,26.2582,26.2409,26.2409,15400.0
2012-10-12 13:20:00,45.67,45.67,45.64,45.64,14400.0,26.2467,26.2467,26.2294,26.2294,14400.0
2012-10-12 13:25:00,45.64,45.65,45.63,45.64,12900.0,26.2294,26.2352,26.2237,26.2294,12900.0
2012-10-12 13:30:00,45.65,45.65,45.62,45.62,9800.0,26.2352,26.2352,26.2179,26.2179,9800.0
2012-10-12 13:35:00,45.62,45.64,45.61,45.64,8200.0,26.2179,26.2294,26.2122,26.2294,8200.0
2012-10-12 13:40:00,45.63,45.64,45.62,45.62,5400.0,26.2237,26.2294,26.2179,26.2179,5400.0
2012-10-12 13:45:00,45.62,45.62,45.6,45.61,21000.0,26.2179,26.2179,26.2065,26.2122,21000.0
2012-10-12 13:50:00,45.62,45.64,45.62,45.63,10900.0,26.2179,26.2294,26.2179,26.2237,10900.0
2012-10-12 13:55:00,45.64,45.68,45.63,45.68,22600.0,26.2294,26.2524,26.2237,26.2524,22600.0
2012-10-12 14:00:00,45.68,45.68,45.64,45.65,24000.0,26.2524,26.2524,26.2294,26.2352,24000.0
2012-10-12 14:05:00,45.64,45.65,45.62,45.63,9100.0,26.2294,26.2352,26.2179,26.2237,9100.0
2012-10-12 14:10:00,45.64,45.64,45.61,45.62,10400.0,26.2294,26.2294,26.2122,26.2179,10400.0
2012-10-12 14:15:00,45.61,45.63,45.61,45.62,6400.0,26.2122,26.2237,26.2122,26.2179,6400.0
2012-10-12 14:20:00,45.63,45.64,45.61,45.63,15800.0,26.2237,26.2294,26.2122,26.2237,15800.0
2012-10-12 14:25:00,45.63,45.64,45.63,45.63,5300.0,26.2237,26.2294,26.2237,26.2237,5300.0
2012-10-12 14:30:00,45.64,45.64,45.62,45.62,12000.0,26.2294,26.2294,26.2179,26.2179,12000.0
2012-10-12 14:35:00,45.62,45.62,45.61,45.62,7000.0,26.2179,26.2179,26.2122,26.2179,7000.0
2012-10-12 14:40:00,45.61,45.63,45.59,45.62,15100.0,26.2122,26.2237,26.2007,26.2179,15100.0
2012-10-12 14:45:00,45.62,45.65,45.62,45.63,27700.0,26.2179,26.2352,26.2179,26.2237,27700.0
2012-10-12 14:50:00,45.64,45.65,45.62,45.62,19200.0,26.2294,26.2352,26.2179,26.2179,19200.0
2012-10-12 14:55:00,45.63,45.63,45.6,45.6,7000.0,26.2237,26.2237,26.2065,26.2065,7000.0
2012-10-12 15:00:00,45.61,45.61,45.56,45.56,16400.0,26.2122,26.2122,26.1835,26.1835,16400.0
2012-10-12 15:05:00,45.56,45.58,45.54,45.56,23900.0,26.1835,26.195,26.172,26.1835,23900.0
2012-10-12 15:10:00,45.55,45.59,45.55,45.58,18700.0,26.1777,26.2007,26.1777,26.195,18700.0
2012-10-12 15:15:00,45.58,45.62,45.58,45.6,37000.0,26.195,26.2179,26.195,26.2065,37000.0
2012-10-12 15:20:00,45.61,45.61,45.58,45.59,12700.0,26.2122,26.2122,26.195,26.2007,12700.0
2012-10-12 15:25:00,45.58,45.61,45.58,45.6,34600.0,26.195,26.2122,26.195,26.2065,34600.0
2012-10-12 15:30:00,45.6,45.6,45.57,45.57,20000.0,26.2065,26.2065,26.1892,26.1892,20000.0
2012-10-12 15:35:00,45.57,45.57,45.54,45.55,22700.0,26.1892,26.1892,26.172,26.1777,22700.0
2012-10-12 15:40:00,45.56,45.56,45.54,45.55,26500.0,26.1835,26.1835,26.172,26.1777,26500.0
2012-10-12 15:45:00,45.56,45.59,45.54,45.55,43000.0,26.1835,26.2007,26.172,26.1777,43000.0
2012-10-12 15:50:00,45.55,45.59,45.54,45.59,55100.0,26.1777,26.2007,26.172,26.2007,55100.0
2012-10-12 15:55:00,45.6,45.64,45.58,45.63,112700.0,26.2065,26.2294,26.195,26.2237,112700.0
2012-10-15 09:30:00,45.75,45.75,45.5,45.5,43900.0,26.2927,26.2927,26.149,26.149,43900.0
2012-10-15 09:35:00,45.5,45.51,45.4,45.43,54400.0,26.149,26.1547,26.0915,26.1088,54400.0
2012-10-15 09:40:00,45.42,45.42,45.31,45.36,54100.0,26.103,26.103,26.0398,26.0685,54100.0
2012-10-15 09:45:00,45.38,45.49,45.38,45.46,46100.0,26.08,26.1432,26.08,26.126,46100.0
2012-10-15 09:50:00,45.46,45.52,45.41,45.46,36000.0,26.126,26.1605,26.0973,26.126,36000.0
2012-10-15 09:55:00,45.44,45.5,45.44,45.45,22000.0,26.1145,26.149,26.1145,26.1202,22000.0
2012-10-15 10:00:00,45.45,45.47,45.41,45.46,21600.0,26.1202,26.1317,26.0973,26.126,21600.0
2012-10-15 10:05:00,45.47,45.47,45.41,45.41,33500.0,26.1317,26.1317,26.0973,26.0973,33500.0
2012-10-15 10:10:00,45.42,45.47,45.41,45.45,22200.0,26.103,26.1317,26.0973,26.1202,22200.0
2012-10-15 10:15:00,45.45,45.57,45.45,45.53,33600.0,26.1202,26.1892,26.1202,26.1662,33600.0
2012-10-15 10:20:00,45.53,45.56,45.52,45.55,15400.0,26.1662,26.1835,26.1605,26.1777,15400.0
2012-10-15 10:25:00,45.55,45.56,45.49,45.5,21600.0,26.1777,26.1835,26.1432,26.149,21600.0
2012-10-15 10:30:00,45.5,45.55,45.49,45.53,23000.0,26.149,26.1777,26.1432,26.1662,23000.0
2012-10-15 10:35:00,45.53,45.53,45.48,45.51,26500.0,26.1662,26.1662,26.1375,26.1547,26500.0
2012-10-15 10:40:00,45.51,45.53,45.5,45.51,20600.0,26.1547,26.1662,26.149,26.1547,20600.0
2012-10-15 10:45:00,45.52,45.53,45.5,45.51,9000.0,26.1605,26.1662,26.149,26.1547,9000.0
2012-10-15 10:50:00,45.5,45.52,45.49,45.51,16400.0,26.149,26.1605,26.1432,26.1547,16400.0
2012-10-15 10:55:00,45.5,45.5,45.47,45.48,24800.0,26.149,26.149,26.1317,26.1375,24800.0
2012-10-15 11:00:00,45.48,45.49,45.43,45.45,24600.0,26.1375,26.1432,26.1088,26.1202,24600.0
2012-10-15 11:05:00,45.45,45.46,45.43,45.44,46100.0,26.1202,26.126,26.1088,26.1145,46100.0
2012-10-15 11:10:00,45.43,45.48,45.43,45.48,31100.0,26.1088,26.1375,26.1088,26.1375,31100.0
2012-10-15 11:15:00,45.48,45.49,45.45,45.47,34300.0,26.1375,26.1432,26.1202,26.1317,34300.0
2012-10-15 11:20:00,45.46,45.49,45.46,45.49,4100.0,26.126,26.1432,26.126,26.1432,4100.0
2012-10-15 11:25:00,45.49,45.5,45.46,45.48,26500.0,26.1432,26.149,26.126,26.1375,26500.0
2012-10-15 11:30:00,45.48,45.52,45.48,45.5,19000.0,26.1375,26.1605,26.1375,26.149,19000.0
2012-10-15 11:35:00,45.51,45.53,45.51,45.53,19700.0,26.1547,26.1662,26.1547,26.1662,19700.0
2012-10-15 11:40:00,45.53,45.59,45.53,45.58,14300.0,26.1662,26.2007,26.1662,26.195,14300.0
2012-10-15 11:45:00,45.58,45.6,45.58,45.58,24100.0,26.195,26.2065,26.195,26.195,24100.0
2012-10-15 11:50:00,45.59,45.59,45.57,45.58,8500.0,26.2007,26.2007,26.1892,26.195,8500.0
2012-10-15 11:55:00,45.57,45.59,45.56,45.57,12900.0,26.1892,26.2007,26.1835,26.1892,12900.0
2012-10-15 12:00:00,45.56,45.56,45.53,45.56,39600.0,26.1835,26.1835,26.1662,26.1835,39600.0
2012-10-15 12:05:00,45.57,45.57,45.53,45.54,33600.0,26.1892,26.1892,26.1662,26.172,33600.0
2012-10-15 12:10:00,45.54,45.55,45.53,45.54,8900.0,26.172,26.1777,26.1662,26.172,8900.0
2012-10-15 12:15:00,45.53,45.54,45.52,45.53,8800.0,26.1662,26.172,26.1605,26.1662,8800.0
2012-10-15 12:20:00,45.53,45.55,45.53,45.53,15800.0,26.1662,26.1777,26.1662,26.1662,15800.0
2012-10-15 12:25:00,45.53,45.54,45.52,45.54,17400.0,26.1662,26.172,26.1605,26.172,17400.0
2012-10-15 12:30:00,45.54,45.55,45.54,45.55,10800.0,26.172,26.1777,26.172,26.1777,10800.0
2012-10-15 12:35:00,45.56,45.56,45.54,45.56,9000.0,26.1835,26.1835,26.172,26.1835,9000.0
2012-10-15 12:40:00,45.57,45.59,45.56,45.59,5800.0,26.1892,26.2007,26.1835,26.2007,5800.0
2012-10-15 12:45:00,45.58,45.59,45.56,45.57,16900.0,26.195,26.2007,26.1835,26.1892,16900.0
2012-10-15 12:50:00,45.57,45.58,45.56,45.57,11500.0,26.1892,26.195,26.1835,26.1892,11500.0
2012-10-15 12:55:00,45.56,45.58,45.56,45.57,8000.0,26.1835,26.195,26.1835,26.1892,8000.0
2012-10-15 13:00:00,45.56,45.58,45.55,45.56,21900.0,26.1835,26.195,26.1777,26.1835,21900.0
2012-10-15 13:05:00,45.57,45.58,45.56,45.57,14100.0,26.1892,26.195,26.1835,26.1892,14100.0
2012-10-15 13:10:00,45.57,45.58,45.53,45.54,18900.0,26.1892,26.195,26.1662,26.172,18900.0
2012-10-15 13:15:00,45.54,45.54,45.53,45.54,6700.0,26.172,26.172,26.1662,26.172,6700.0
2012-10-15 13:20:00,45.54,45.54,45.53,45.54,2600.0,26.172,26.172,26.1662,26.172,2600.0
2012-10-15 13:25:00,45.53,45.55,45.53,45.55,8600.0,26.1662,26.1777,26.1662,26.1777,8600.0
2012-10-15 13:30:00,45.55,45.57,45.55,45.56,12300.0,26.1777,26.1892,26.1777,26.1835,12300.0
2012-10-15 13:35:00,45.56,45.57,45.54,45.54,8300.0,26.1835,26.1892,26.172,26.172,8300.0
2012-10-15 13:40:00,45.54,45.55,45.54,45.54,2400.0,26.172,26.1777,26.172,26.172,2400.0
2012-10-15 13:45:00,45.54,45.55,45.54,45.55,1800.0,26.172,26.1777,26.172,26.1777,1800.0
2012-10-15 13:50:00,45.54,45.55,45.54,45.54,5500.0,26.172,26.1777,26.172,26.172,5500.0
2012-10-15 13:55:00,45.55,45.57,45.54,45.57,65100.0,26.1777,26.1892,26.172,26.1892,65100.0
2012-10-15 14:00:00,45.57,45.58,45.56,45.57,81500.0,26.1892,26.195,26.1835,26.1892,81500.0
2012-10-15 14:05:00,45.57,45.57,45.55,45.55,20400.0,26.1892,26.1892,26.1777,26.1777,20400.0
2012-10-15 14:10:00,45.56,45.56,45.52,45.52,12500.0,26.1835,26.1835,26.1605,26.1605,12500.0
2012-10-15 14:15:00,45.52,45.54,45.52,45.53,11500.0,26.1605,26.172,26.1605,26.1662,11500.0
2012-10-15 14:20:00,45.52,45.54,45.52,45.54,26700.0,26.1605,26.172,26.1605,26.172,26700.0
2012-10-15 14:25:00,45.54,45.55,45.53,45.53,17600.0,26.172,26.1777,26.1662,26.1662,17600.0
2012-10-15 14:30:00,45.53,45.55,45.52,45.55,28400.0,26.1662,26.1777,26.1605,26.1777,28400.0
2012-10-15 14:35:00,45.54,45.55,45.52,45.54,22200.0,26.172,26.1777,26.1605,26.172,22200.0
2012-10-15 14:40:00,45.54,45.55,45.52,45.52,15500.0,26.172,26.1777,26.1605,26.1605,15500.0
2012-10-15 14:45:00,45.52,45.53,45.51,45.52,19000.0,26.1605,26.1662,26.1547,26.1605,19000.0
2012-10-15 14:50:00,45.53,45.54,45.52,45.53,10800.0,26.1662,26.172,26.1605,26.1662,10800.0
2012-10-15 14:55:00,45.53,45.54,45.51,45.51,22400.0,26.1662,26.172,26.1547,26.1547,22400.0
2012-10-15 15:00:00,45.52,45.54,45.52,45.53,45200.0,26.1605,26.172,26.1605,26.1662,45200.0
2012-10-15 15:05:00,45.53,45.55,45.53,45.54,14300.0,26.1662,26.1777,26.1662,26.172,14300.0
2012-10-15 15:10:00,45.55,45.58,45.54,45.55,32400.0,26.1777,26.195,26.172,26.1777,32400.0
2012-10-15 15:15:00,45.56,45.6,45.55,45.6,20100.0,26.1835,26.2065,26.1777,26.2065,20100.0
2012-10-15 15:20:00,45.6,45.6,45.57,45.57,22500.0,26.2065,26.2065,26.1892,26.1892,22500.0
2012-10-15 15:25:00,45.58,45.58,45.56,45.58,16600.0,26.195,26.195,26.1835,26.195,16600.0
2012-10-15 15:30:00,45.59,45.6,45.56,45.57,19800.0,26.2007,26.2065,26.1835,26.1892,19800.0
2012-10-15 15:35:00,45.57,45.59,45.56,45.59,23000.0,26.1892,26.2007,26.1835,26.2007,23000.0
2012-10-15 15:40:00,45.59,45.59,45.58,45.59,22200.0,26.2007,26.2007,26.195,26.2007,22200.0
2012-10-15 15:45:00,45.59,45.63,45.59,45.63,68900.0,26.2007,26.2237,26.2007,26.2237,68900.0
2012-10-15 15:50:00,45.63,45.65,45.63,45.65,52000.0,26.2237,26.2352,26.2237,26.2352,52000.0
2012-10-15 15:55:00,45.65,45.67,45.64,45.66,157800.0,26.2352,26.2467,26.2294,26.2409,157800.0
2012-10-16 09:30:00,45.78,45.85,45.58,45.79,76200.0,26.3099,26.3501,26.195,26.3156,76200.0
2012-10-16 09:35:00,45.77,45.84,45.75,45.84,21300.0,26.3042,26.3444,26.2927,26.3444,21300.0
2012-10-16 09:40:00,45.84,45.91,45.78,45.88,57700.0,26.3444,26.3846,26.3099,26.3674,57700.0
2012-10-16 09:45:00,45.87,45.88,45.8,45.86,56400.0,26.3616,26.3674,26.3214,26.3559,56400.0
2012-10-16 09:50:00,45.85,45.87,45.8,45.82,83500.0,26.3501,26.3616,26.3214,26.3329,83500.0
2012-10-16 09:55:00,45.82,45.84,45.8,45.84,27200.0,26.3329,26.3444,26.3214,26.3444,27200.0
2012-10-16 10:00:00,45.84,45.91,45.84,45.87,65300.0,26.3444,26.3846,26.3444,26.3616,65300.0
2012-10-16 10:05:00,45.88,45.95,45.87,45.95,63600.0,26.3674,26.4076,26.3616,26.4076,63600.0
2012-10-16 10:10:00,45.95,46.02,45.95,46.01,59100.0,26.4076,26.4478,26.4076,26.4421,59100.0
2012-10-16 10:15:00,46.01,46.01,45.91,45.93,90900.0,26.4421,26.4421,26.3846,26.3961,90900.0
2012-10-16 10:20:00,45.92,45.95,45.89,45.92,54400.0,26.3904,26.4076,26.3731,26.3904,54400.0
2012-10-16 10:25:00,45.92,45.96,45.9,45.94,128100.0,26.3904,26.4133,26.3789,26.4019,128100.0
2012-10-16 10:30:00,45.94,45.96,45.93,45.94,49200.0,26.4019,26.4133,26.3961,26.4019,49200.0
2012-10-16 10:35:00,45.95,46.0,45.93,45.98,57600.0,26.4076,26.4363,26.3961,26.4248,57600.0
2012-10-16 10:40:00,45.98,45.99,45.93,45.93,30300.0,26.4248,26.4306,26.3961,26.3961,30300.0
2012-10-16 10:45:00,45.93,45.98,45.93,45.96,23900.0,26.3961,26.4248,26.3961,26.4133,23900.0
2012-10-16 10:50:00,45.96,45.96,45.9,45.91,39700.0,26.4133,26.4133,26.3789,26.3846,39700.0
2012-10-16 10:55:00,45.91,45.96,45.9,45.96,34000.0,26.3846,26.4133,26.3789,26.4133,34000.0
2012-10-16 11:00:00,45.96,46.0,45.95,45.95,46000.0,26.4133,26.4363,26.4076,26.4076,46000.0
2012-10-16 11:05:00,45.94,45.95,45.92,45.93,17100.0,26.4019,26.4076,26.3904,26.3961,17100.0
2012-10-16 11:10:00,45.94,45.94,45.89,45.9,24700.0,26.4019,26.4019,26.3731,26.3789,24700.0
2012-10-16 11:15:00,45.9,45.91,45.87,45.89,18200.0,26.3789,26.3846,26.3616,26.3731,18200.0
2012-10-16 11:20:00,45.88,45.89,45.88,45.89,57800.0,26.3674,26.3731,26.3674,26.3731,57800.0
2012-10-16 11:25:00,45.89,45.91,45.87,45.87,19700.0,26.3731,26.3846,26.3616,26.3616,19700.0
2012-10-16 11:30:00,45.87,45.88,45.84,45.84,28800.0,26.3616,26.3674,26.3444,26.3444,28800.0
2012-10-16 11:35:00,45.83,45.85,45.83,45.84,17300.0,26.3386,26.3501,26.3386,26.3444,17300.0
2012-10-16 11:40:00,45.84,45.85,45.8,45.8,17000.0,26.3444,26.3501,26.3214,26.3214,17000.0
2012-10-16 11:45:00,45.79,45.82,45.79,45.8,28000.0,26.3156,26.3329,26.3156,26.3214,28000.0
2012-10-16 11:50:00,45.8,45.8,45.78,45.79,27200.0,26.3214,26.3214,26.3099,26.3156,27200.0
2012-10-16 11:55:00,45.78,45.79,45.77,45.78,21000.0,26.3099,26.3156,26.3042,26.3099,21000.0
2012-10-16 12:00:00,45.78,45.79,45.77,45.78,8800.0,26.3099,26.3156,26.3042,26.3099,8800.0
2012-10-16 12:05:00,45.79,45.82,45.78,45.82,15100.0,26.3156,26.3329,26.3099,26.3329,15100.0
2012-10-16 12:10:00,45.82,45.83,45.81,45.82,12600.0,26.3329,26.3386,26.3271,26.3329,12600.0
2012-10-16 12:15:00,45.82,45.84,45.82,45.84,9700.0,26.3329,26.3444,26.3329,26.3444,9700.0
2012-10-16 12:20:00,45.83,45.84,45.82,45.84,5300.0,26.3386,26.3444,26.3329,26.3444,5300.0
2012-10-16 12:25:00,45.83,45.84,45.83,45.84,3500.0,26.3386,26.3444,26.3386,26.3444,3500.0
2012-10-16 12:30:00,45.84,45.84,45.83,45.83,15900.0,26.3444,26.3444,26.3386,26.3386,15900.0
2012-10-16 12:35:00,45.83,45.84,45.81,45.82,23300.0,26.3386,26.3444,26.3271,26.3329,23300.0
2012-10-16 12:40:00,45.81,45.83,45.81,45.82,10100.0,26.3271,26.3386,26.3271,26.3329,10100.0
2012-10-16 12:45:00,45.83,45.84,45.79,45.8,23900.0,26.3386,26.3444,26.3156,26.3214,23900.0
2012-10-16 12:50:00,45.8,45.81,45.8,45.8,6100.0,26.3214,26.3271,26.3214,26.3214,6100.0
2012-10-16 12:55:00,45.81,45.81,45.79,45.8,4900.0,26.3271,26.3271,26.3156,26.3214,4900.0
2012-10-16 13:00:00,45.8,45.8,45.77,45.78,17600.0,26.3214,26.3214,26.3042,26.3099,17600.0
2012-10-16 13:05:00,45.79,45.81,45.79,45.8,11600.0,26.3156,26.3271,26.3156,26.3214,11600.0
2012-10-16 13:10:00,45.8,45.81,45.8,45.81,4000.0,26.3214,26.3271,26.3214,26.3271,4000.0
2012-10-16 13:15:00,45.81,45.82,45.79,45.8,19900.0,26.3271,26.3329,26.3156,26.3214,19900.0
2012-10-16 13:20:00,45.8,45.81,45.77,45.79,26800.0,26.3214,26.3271,26.3042,26.3156,26800.0
2012-10-16 13:25:00,45.8,45.8,45.79,45.79,11300.0,26.3214,26.3214,26.3156,26.3156,11300.0
2012-10-16 13:30:00,45.79,45.8,45.79,45.8,4900.0,26.3156,26.3214,26.3156,26.3214,4900.0
2012-10-16 13:35:00,45.8,45.8,45.79,45.8,4300.0,26.3214,26.3214,26.3156,26.3214,4300.0
2012-10-16 13:40:00,45.8,45.8,45.77,45.77,154400.0,26.3214,26.3214,26.3042,26.3042,154400.0
2012-10-16 13:45:00,45.77,45.77,45.74,45.74,15900.0,26.3042,26.3042,26.2869,26.2869,15900.0
2012-10-16 13:50:00,45.75,45.77,45.73,45.77,21200.0,26.2927,26.3042,26.2812,26.3042,21200.0
2012-10-16 13:55:00,45.76,45.77,45.74,45.76,17300.0,26.2984,26.3042,26.2869,26.2984,17300.0
2012-10-16 14:00:00,45.75,45.77,45.75,45.77,14200.0,26.2927,26.3042,26.2927,26.3042,14200.0
2012-10-16 14:05:00,45.76,45.77,45.76,45.76,13900.0,26.2984,26.3042,26.2984,26.2984,13900.0
2012-10-16 14:10:00,45.76,45.76,45.73,45.75,11800.0,26.2984,26.2984,26.2812,26.2927,11800.0
2012-10-16 14:15:00,45.74,45.75,45.73,45.74,17000.0,26.2869,26.2927,26.2812,26.2869,17000.0
2012-10-16 14:20:00,45.74,45.74,45.72,45.73,20700.0,26.2869,26.2869,26.2754,26.2812,20700.0
2012-10-16 14:25:00,45.73,45.75,45.72,45.75,37900.0,26.2812,26.2927,26.2754,26.2927,37900.0
2012-10-16 14:30:00,45.75,45.75,45.73,45.74,16300.0,26.2927,26.2927,26.2812,26.2869,16300.0
2012-10-16 14:35:00,45.73,45.73,45.69,45.69,36800.0,26.2812,26.2812,26.2582,26.2582,36800.0
2012-10-16 14:40:00,45.69,45.71,45.69,45.69,12500.0,26.2582,26.2697,26.2582,26.2582,12500.0
2012-10-16 14:45:00,45.7,45.72,45.7,45.72,21200.0,26.2639,26.2754,26.2639,26.2754,21200.0
2012-10-16 14:50:00,45.71,45.73,45.71,45.71,22500.0,26.2697,26.2812,26.2697,26.2697,22500.0
2012-10-16 14:55:00,45.71,45.75,45.71,45.75,17800.0,26.2697,26.2927,26.2697,26.2927,17800.0
2012-10-16 15:00:00,45.75,45.78,45.74,45.77,26700.0,26.2927,26.3099,26.2869,26.3042,26700.0
2012-10-16 15:05:00,45.76,45.79,45.76,45.78,57100.0,26.2984,26.3156,26.2984,26.3099,57100.0
2012-10-16 15:10:00,45.79,45.79,45.71,45.73,50300.0,26.3156,26.3156,26.2697,26.2812,50300.0
2012-10-16 15:15:00,45.73,45.77,45.72,45.76,38700.0,26.2812,26.3042,26.2754,26.2984,38700.0
2012-10-16 15:20:00,45.75,45.76,45.74,45.76,32400.0,26.2927,26.2984,26.2869,26.2984,32400.0
2012-10-16 15:25:00,45.76,45.79,45.75,45.79,12800.0,26.2984,26.3156,26.2927,26.3156,12800.0
2012-10-16 15:30:00,45.79,45.82,45.77,45.82,76700.0,26.3156,26.3329,26.3042,26.3329,76700.0
2012-10-16 15:35:00,45.82,45.84,45.81,45.84,33200.0,26.3329,26.3444,26.3271,26.3444,33200.0
2012-10-16 15:40:00,45.83,45.84,45.82,45.83,98600.0,26.3386,26.3444,26.3329,26.3386,98600.0
2012-10-16 15:45:00,45.82,45.87,45.81,45.87,92000.0,26.3329,26.3616,26.3271,26.3616,92000.0
2012-10-16 15:50:00,45.86,45.87,45.86,45.87,32300.0,26.3559,26.3616,26.3559,26.3616,32300.0
2012-10-16 15:55:00,45.86,45.89,45.86,45.89,136000.0,26.3559,26.3731,26.3559,26.3731,136000.0
2012-10-17 09:30:00,46.07,46.14,45.92,46.13,116600.0,26.4766,26.5168,26.3904,26.511,116600.0
2012-10-17 09:35:00,46.14,46.2,46.09,46.18,69900.0,26.5168,26.5513,26.4881,26.5398,69900.0
2012-10-17 09:40:00,46.18,46.24,46.11,46.16,58900.0,26.5398,26.5743,26.4996,26.5283,58900.0
2012-10-17 09:45:00,46.17,46.22,46.15,46.18,49100.0,26.534,26.5628,26.5225,26.5398,49100.0
2012-10-17 09:50:00,46.18,46.25,46.16,46.25,40300.0,26.5398,26.58,26.5283,26.58,40300.0
2012-10-17 09:55:00,46.25,46.26,46.21,46.23,54700.0,26.58,26.5858,26.557,26.5685,54700.0
2012-10-17 10:00:00,46.24,46.26,46.23,46.25,42900.0,26.5743,26.5858,26.5685,26.58,42900.0
2012-10-17 10:05:00,46.26,46.29,46.26,46.29,33600.0,26.5858,26.603,26.5858,26.603,33600.0
2012-10-17 10:10:00,46.3,46.3,46.23,46.25,22500.0,26.6087,26.6087,26.5685,26.58,22500.0
2012-10-17 10:15:00,46.25,46.34,46.25,46.34,43000.0,26.58,26.6317,26.58,26.6317,43000.0
2012-10-17 10:20:00,46.35,46.4,46.33,46.39,47200.0,26.6375,26.6662,26.626,26.6605,47200.0
2012-10-17 10:25:00,46.39,46.4,46.37,46.39,27500.0,26.6605,26.6662,26.649,26.6605,27500.0
2012-10-17 10:30:00,46.39,46.4,46.37,46.39,37500.0,26.6605,26.6662,26.649,26.6605,37500.0
2012-10-17 10:35:00,46.4,46.42,46.39,46.41,33900.0,26.6662,26.6777,26.6605,26.672,33900.0
2012-10-17 10:40:00,46.42,46.42,46.38,46.39,42800.0,26.6777,26.6777,26.6547,26.6605,42800.0
2012-10-17 10:45:00,46.38,46.41,46.38,46.4,29000.0,26.6547,26.672,26.6547,26.6662,29000.0
2012-10-17 10:50:00,46.41,46.41,46.35,46.36,22100.0,26.672,26.672,26.6375,26.6432,22100.0
2012-10-17 10:55:00,46.36,46.37,46.34,46.34,52300.0,26.6432,26.649,26.6317,26.6317,52300.0
2012-10-17 11:00:00,46.34,46.37,46.33,46.36,41500.0,26.6317,26.649,26.626,26.6432,41500.0
2012-10-17 11:05:00,46.36,46.38,46.33,46.34,30700.0,26.6432,26.6547,26.626,26.6317,30700.0
2012-10-17 11:10:00,46.34,46.38,46.33,46.36,30600.0,26.6317,26.6547,26.626,26.6432,30600.0
2012-10-17 11:15:00,46.36,46.39,46.36,46.38,33700.0,26.6432,26.6605,26.6432,26.6547,33700.0
2012-10-17 11:20:00,46.39,46.41,46.38,46.39,41700.0,26.6605,26.672,26.6547,26.6605,41700.0
2012-10-17 11:25:00,46.39,46.41,46.38,46.4,24400.0,26.6605,26.672,26.6547,26.6662,24400.0
2012-10-17 11:30:00,46.39,46.42,46.39,46.41,61800.0,26.6605,26.6777,26.6605,26.672,61800.0
2012-10-17 11:35:00,46.42,46.45,46.41,46.43,53500.0,26.6777,26.695,26.672,26.6835,53500.0
2012-10-17 11:40:00,46.42,46.45,46.42,46.45,26000.0,26.6777,26.695,26.6777,26.695,26000.0
2012-10-17 11:45:00,46.44,46.46,46.44,46.45,17800.0,26.6892,26.7007,26.6892,26.695,17800.0
2012-10-17 11:50:00,46.46,46.48,46.45,46.47,26600.0,26.7007,26.7122,26.695,26.7064,26600.0
2012-10-17 11:55:00,46.47,46.5,46.46,46.5,22800.0,26.7064,26.7237,26.7007,26.7237,22800.0
2012-10-17 12:00:00,46.49,46.55,46.49,46.55,93600.0,26.7179,26.7524,26.7179,26.7524,93600.0
2012-10-17 12:05:00,46.54,46.57,46.52,46.56,46100.0,26.7467,26.7639,26.7352,26.7582,46100.0
2012-10-17 12:10:00,46.56,46.6,46.55,46.56,50500.0,26.7582,26.7812,26.7524,26.7582,50500.0
2012-10-17 12:15:00,46.57,46.59,46.55,46.59,31100.0,26.7639,26.7754,26.7524,26.7754,31100.0
2012-10-17 12:20:00,46.59,46.62,46.58,46.58,92000.0,26.7754,26.7927,26.7697,26.7697,92000.0
2012-10-17 12:25:00,46.58,46.64,46.57,46.62,44800.0,26.7697,26.8041,26.7639,26.7927,44800.0
2012-10-17 12:30:00,46.61,46.62,46.58,46.59,34500.0,26.7869,26.7927,26.7697,26.7754,34500.0
2012-10-17 12:35:00,46.6,46.61,46.59,46.59,29800.0,26.7812,26.7869,26.7754,26.7754,29800.0
2012-10-17 12:40:00,46.59,46.6,46.58,46.58,21200.0,26.7754,26.7812,26.7697,26.7697,21200.0
2012-10-17 12:45:00,46.59,46.61,46.58,46.61,47200.0,26.7754,26.7869,26.7697,26.7869,47200.0
2012-10-17 12:50:00,46.61,46.61,46.59,46.59,23400.0,26.7869,26.7869,26.7754,26.7754,23400.0
2012-10-17 12:55:00,46.59,46.62,46.59,46.59,35200.0,26.7754,26.7927,26.7754,26.7754,35200.0
2012-10-17 13:00:00,46.59,46.59,46.57,46.59,30600.0,26.7754,26.7754,26.7639,26.7754,30600.0
2012-10-17 13:05:00,46.58,46.59,46.56,46.58,36900.0,26.7697,26.7754,26.7582,26.7697,36900.0
2012-10-17 13:10:00,46.59,46.59,46.54,46.55,32000.0,26.7754,26.7754,26.7467,26.7524,32000.0
2012-10-17 13:15:00,46.55,46.56,46.55,46.55,16200.0,26.7524,26.7582,26.7524,26.7524,16200.0
2012-10-17 13:20:00,46.56,46.58,46.55,46.58,20500.0,26.7582,26.7697,26.7524,26.7697,20500.0
2012-10-17 13:25:00,46.58,46.6,46.57,46.57,35500.0,26.7697,26.7812,26.7639,26.7639,35500.0
2012-10-17 13:30:00,46.58,46.63,46.58,46.61,30900.0,26.7697,26.7984,26.7697,26.7869,30900.0
2012-10-17 13:35:00,46.61,46.62,46.58,46.6,26300.0,26.7869,26.7927,26.7697,26.7812,26300.0
2012-10-17 13:40:00,46.61,46.62,46.59,46.6,69900.0,26.7869,26.7927,26.7754,26.7812,69900.0
2012-10-17 13:45:00,46.59,46.61,46.57,46.59,29900.0,26.7754,26.7869,26.7639,26.7754,29900.0
2012-10-17 13:50:00,46.58,46.62,46.58,46.62,30500.0,26.7697,26.7927,26.7697,26.7927,30500.0
2012-10-17 13:55:00,46.62,46.64,46.6,46.64,26500.0,26.7927,26.8041,26.7812,26.8041,26500.0
2012-10-17 14:00:00,46.64,46.65,46.63,46.65,49300.0,26.8041,26.8099,26.7984,26.8099,49300.0
2012-10-17 14:05:00,46.65,46.65,46.63,46.63,16300.0,26.8099,26.8099,26.7984,26.7984,16300.0
2012-10-17 14:10:00,46.63,46.67,46.63,46.64,52000.0,26.7984,26.8214,26.7984,26.8041,52000.0
2012-10-17 14:15:00,46.64,46.65,46.64,46.64,9700.0,26.8041,26.8099,26.8041,26.8041,9700.0
2012-10-17 14:20:00,46.64,46.66,46.64,46.66,26000.0,26.8041,26.8156,26.8041,26.8156,26000.0
2012-10-17 14:25:00,46.66,46.68,46.64,46.65,59800.0,26.8156,26.8271,26.8041,26.8099,59800.0
2012-10-17 14:30:00,46.66,46.66,46.64,46.64,14700.0,26.8156,26.8156,26.8041,26.8041,14700.0
2012-10-17 14:35:00,46.64,46.66,46.62,46.65,43700.0,26.8041,26.8156,26.7927,26.8099,43700.0
2012-10-17 14:40:00,46.65,46.66,46.62,46.64,44000.0,26.8099,26.8156,26.7927,26.8041,44000.0
2012-10-17 14:45:00,46.63,46.65,46.62,46.62,44000.0,26.7984,26.8099,26.7927,26.7927,44000.0
2012-10-17 14:50:00,46.62,46.64,46.61,46.62,50900.0,26.7927,26.8041,26.7869,26.7927,50900.0
2012-10-17 14:55:00,46.61,46.65,46.6,46.64,48300.0,26.7869,26.8099,26.7812,26.8041,48300.0
2012-10-17 15:00:00,46.63,46.65,46.62,46.63,26500.0,26.7984,26.8099,26.7927,26.7984,26500.0
2012-10-17 15:05:00,46.62,46.64,46.62,46.64,60000.0,26.7927,26.8041,26.7927,26.8041,60000.0
2012-10-17 15:10:00,46.64,46.64,46.62,46.63,23300.0,26.8041,26.8041,26.7927,26.7984,23300.0
2012-10-17 15:15:00,46.63,46.63,46.62,46.63,31000.0,26.7984,26.7984,26.7927,26.7984,31000.0
2012-10-17 15:20:00,46.63,46.63,46.59,46.59,75700.0,26.7984,26.7984,26.7754,26.7754,75700.0
2012-10-17 15:25:00,46.59,46.6,46.55,46.55,106700.0,26.7754,26.7812,26.7524,26.7524,106700.0
2012-10-17 15:30:00,46.56,46.57,46.54,46.55,95800.0,26.7582,26.7639,26.7467,26.7524,95800.0
2012-10-17 15:35:00,46.55,46.56,46.53,46.54,69200.0,26.7524,26.7582,26.7409,26.7467,69200.0
2012-10-17 15:40:00,46.53,46.54,46.51,46.53,47700.0,26.7409,26.7467,26.7294,26.7409,47700.0
2012-10-17 15:45:00,46.54,46.54,46.49,46.49,141800.0,26.7467,26.7467,26.7179,26.7179,141800.0
2012-10-17 15:50:00,46.5,46.5,46.49,46.49,41300.0,26.7237,26.7237,26.7179,26.7179,41300.0
2012-10-17 15:55:00,46.5,46.54,46.49,46.53,170400.0,26.7237,26.7467,26.7179,26.7409,170400.0
2012-10-18 09:30:00,46.56,46.74,46.55,46.66,125400.0,26.7582,26.8616,26.7524,26.8156,125400.0
2012-10-18 09:35:00,46.64,46.66,46.59,46.6,94200.0,26.8041,26.8156,26.7754,26.7812,94200.0
2012-10-18 09:40:00,46.6,46.62,46.56,46.57,46600.0,26.7812,26.7927,26.7582,26.7639,46600.0
2012-10-18 09:45:00,46.57,46.59,46.54,46.56,42500.0,26.7639,26.7754,26.7467,26.7582,42500.0
2012-10-18 09:50:00,46.56,46.57,46.43,46.45,33200.0,26.7582,26.7639,26.6835,26.695,33200.0
2012-10-18 09:55:00,46.45,46.53,46.45,46.53,34000.0,26.695,26.7409,26.695,26.7409,34000.0
2012-10-18 10:00:00,46.53,46.6,46.53,46.6,33200.0,26.7409,26.7812,26.7409,26.7812,33200.0
2012-10-18 10:05:00,46.6,46.6,46.58,46.58,38100.0,26.7812,26.7812,26.7697,26.7697,38100.0
2012-10-18 10:10:00,46.59,46.61,46.57,46.59,30800.0,26.7754,26.7869,26.7639,26.7754,30800.0
2012-10-18 10:15:00,46.58,46.65,46.58,46.61,51600.0,26.7697,26.8099,26.7697,26.7869,51600.0
2012-10-18 10:20:00,46.61,46.63,46.58,46.61,41900.0,26.7869,26.7984,26.7697,26.7869,41900.0
2012-10-18 10:25:00,46.61,46.63,46.58,46.62,38700.0,26.7869,26.7984,26.7697,26.7927,38700.0
2012-10-18 10:30:00,46.62,46.66,46.61,46.65,41300.0,26.7927,26.8156,26.7869,26.8099,41300.0
2012-10-18 10:35:00,46.66,46.68,46.63,46.63,33000.0,26.8156,26.8271,26.7984,26.7984,33000.0
2012-10-18 10:40:00,46.63,46.64,46.61,46.63,14000.0,26.7984,26.8041,26.7869,26.7984,14000.0
2012-10-18 10:45:00,46.62,46.64,46.59,46.64,22600.0,26.7927,26.8041,26.7754,26.8041,22600.0
2012-10-18 10:50:00,46.64,46.66,46.63,46.64,27700.0,26.8041,26.8156,26.7984,26.8041,27700.0
2012-10-18 10:55:00,46.63,46.65,46.63,46.64,33200.0,26.7984,26.8099,26.7984,26.8041,33200.0
2012-10-18 11:00:00,46.63,46.65,46.62,46.65,31600.0,26.7984,26.8099,26.7927,26.8099,31600.0
2012-10-18 11:05:00,46.65,46.66,46.65,46.65,23300.0,26.8099,26.8156,26.8099,26.8099,23300.0
2012-10-18 11:10:00,46.65,46.68,46.65,46.68,19800.0,26.8099,26.8271,26.8099,26.8271,19800.0
2012-10-18 11:15:00,46.68,46.69,46.67,46.68,33300.0,26.8271,26.8329,26.8214,26.8271,33300.0
2012-10-18 11:20:00,46.69,46.7,46.68,46.69,28400.0,26.8329,26.8386,26.8271,26.8329,28400.0
2012-10-18 11:25:00,46.69,46.7,46.68,46.7,12200.0,26.8329,26.8386,26.8271,26.8386,12200.0
2012-10-18 11:30:00,46.7,46.72,46.69,46.71,57200.0,26.8386,26.8501,26.8329,26.8444,57200.0
2012-10-18 11:35:00,46.7,46.74,46.7,46.73,18100.0,26.8386,26.8616,26.8386,26.8559,18100.0
2012-10-18 11:40:00,46.74,46.74,46.72,46.73,23800.0,26.8616,26.8616,26.8501,26.8559,23800.0
2012-10-18 11:45:00,46.74,46.74,46.73,46.73,16800.0,26.8616,26.8616,26.8559,26.8559,16800.0
2012-10-18 11:50:00,46.73,46.74,46.73,46.74,18200.0,26.8559,26.8616,26.8559,26.8616,18200.0
2012-10-18 11:55:00,46.73,46.75,46.73,46.73,40100.0,26.8559,26.8674,26.8559,26.8559,40100.0
2012-10-18 12:00:00,46.73,46.75,46.73,46.74,14200.0,26.8559,26.8674,26.8559,26.8616,14200.0
2012-10-18 12:05:00,46.74,46.75,46.73,46.74,21500.0,26.8616,26.8674,26.8559,26.8616,21500.0
2012-10-18 12:10:00,46.73,46.74,46.72,46.73,18700.0,26.8559,26.8616,26.8501,26.8559,18700.0
2012-10-18 12:15:00,46.73,46.75,46.73,46.73,20300.0,26.8559,26.8674,26.8559,26.8559,20300.0
2012-10-18 12:20:00,46.73,46.75,46.73,46.75,11000.0,26.8559,26.8674,26.8559,26.8674,11000.0
2012-10-18 12:25:00,46.75,46.75,46.74,46.75,7400.0,26.8674,26.8674,26.8616,26.8674,7400.0
2012-10-18 12:30:00,46.75,46.78,46.74,46.75,54400.0,26.8674,26.8846,26.8616,26.8674,54400.0
2012-10-18 12:35:00,46.74,46.78,46.74,46.76,25200.0,26.8616,26.8846,26.8616,26.8731,25200.0
2012-10-18 12:40:00,46.76,46.76,46.73,46.73,6500.0,26.8731,26.8731,26.8559,26.8559,6500.0
2012-10-18 12:45:00,46.74,46.75,46.72,46.72,14400.0,26.8616,26.8674,26.8501,26.8501,14400.0
2012-10-18 12:50:00,46.73,46.75,46.71,46.74,25700.0,26.8559,26.8674,26.8444,26.8616,25700.0
2012-10-18 12:55:00,46.73,46.75,46.71,46.75,19500.0,26.8559,26.8674,26.8444,26.8674,19500.0
2012-10-18 13:00:00,46.75,46.77,46.75,46.75,31400.0,26.8674,26.8789,26.8674,26.8674,31400.0
2012-10-18 13:05:00,46.76,46.76,46.74,46.74,19700.0,26.8731,26.8731,26.8616,26.8616,19700.0
2012-10-18 13:10:00,46.74,46.75,46.73,46.73,16900.0,26.8616,26.8674,26.8559,26.8559,16900.0
2012-10-18 13:15:00,46.73,46.73,46.71,46.71,7400.0,26.8559,26.8559,26.8444,26.8444,7400.0
2012-10-18 13:20:00,46.72,46.73,46.69,46.69,26000.0,26.8501,26.8559,26.8329,26.8329,26000.0
2012-10-18 13:25:00,46.7,46.71,46.67,46.71,41400.0,26.8386,26.8444,26.8214,26.8444,41400.0
2012-10-18 13:30:00,46.7,46.71,46.7,46.71,4400.0,26.8386,26.8444,26.8386,26.8444,4400.0
2012-10-18 13:35:00,46.7,46.71,46.69,46.69,9000.0,26.8386,26.8444,26.8329,26.8329,9000.0
2012-10-18 13:40:00,46.69,46.69,46.66,46.68,20500.0,26.8329,26.8329,26.8156,26.8271,20500.0
2012-10-18 13:45:00,46.68,46.71,46.68,46.7,13700.0,26.8271,26.8444,26.8271,26.8386,13700.0
2012-10-18 13:50:00,46.7,46.71,46.69,46.7,8100.0,26.8386,26.8444,26.8329,26.8386,8100.0
2012-10-18 13:55:00,46.7,46.7,46.68,46.7,18700.0,26.8386,26.8386,26.8271,26.8386,18700.0
2012-10-18 14:00:00,46.69,46.77,46.69,46.77,17300.0,26.8329,26.8789,26.8329,26.8789,17300.0
2012-10-18 14:05:00,46.77,46.78,46.75,46.77,27700.0,26.8789,26.8846,26.8674,26.8789,27700.0
2012-10-18 14:10:00,46.78,46.79,46.77,46.78,13000.0,26.8846,26.8903,26.8789,26.8846,13000.0
2012-10-18 14:15:00,46.78,46.79,46.77,46.78,15700.0,26.8846,26.8903,26.8789,26.8846,15700.0
2012-10-18 14:20:00,46.78,46.8,46.78,46.8,12400.0,26.8846,26.8961,26.8846,26.8961,12400.0
2012-10-18 14:25:00,46.79,46.79,46.77,46.77,9200.0,26.8903,26.8903,26.8789,26.8789,9200.0
2012-10-18 14:30:00,46.77,46.81,46.75,46.78,84300.0,26.8789,26.9018,26.8674,26.8846,84300.0
2012-10-18 14:35:00,46.78,46.78,46.74,46.76,47200.0,26.8846,26.8846,26.8616,26.8731,47200.0
2012-10-18 14:40:00,46.76,46.76,46.72,46.72,34000.0,26.8731,26.8731,26.8501,26.8501,34000.0
2012-10-18 14:45:00,46.72,46.8,46.7,46.77,58400.0,26.8501,26.8961,26.8386,26.8789,58400.0
2012-10-18 14:50:00,46.78,46.83,46.74,46.8,148400.0,26.8846,26.9133,26.8616,26.8961,148400.0
2012-10-18 14:55:00,46.81,46.83,46.8,46.81,36700.0,26.9018,26.9133,26.8961,26.9018,36700.0
2012-10-18 15:00:00,46.81,46.81,46.8,46.8,12100.0,26.9018,26.9018,26.8961,26.8961,12100.0
2012-10-18 15:05:00,46.8,46.83,46.77,46.83,28300.0,26.8961,26.9133,26.8789,26.9133,28300.0
2012-10-18 15:10:00,46.82,46.86,46.78,46.8,100800.0,26.9076,26.9306,26.8846,26.8961,100800.0
2012-10-18 15:15:00,46.8,46.81,46.79,46.79,20600.0,26.8961,26.9018,26.8903,26.8903,20600.0
2012-10-18 15:20:00,46.8,46.82,46.79,46.8,18500.0,26.8961,26.9076,26.8903,26.8961,18500.0
2012-10-18 15:25:00,46.8,46.82,46.8,46.82,24500.0,26.8961,26.9076,26.8961,26.9076,24500.0
2012-10-18 15:30:00,46.82,46.83,46.8,46.82,20800.0,26.9076,26.9133,26.8961,26.9076,20800.0
2012-10-18 15:35:00,46.82,46.83,46.79,46.81,47100.0,26.9076,26.9133,26.8903,26.9018,47100.0
2012-10-18 15:40:00,46.81,46.83,46.8,46.82,67200.0,26.9018,26.9133,26.8961,26.9076,67200.0
2012-10-18 15:45:00,46.82,46.83,46.8,46.81,59800.0,26.9076,26.9133,26.8961,26.9018,59800.0
2012-10-18 15:50:00,46.81,46.83,46.81,46.82,43700.0,26.9018,26.9133,26.9018,26.9076,43700.0
2012-10-18 15:55:00,46.83,46.83,46.8,46.81,138000.0,26.9133,26.9133,26.8961,26.9018,138000.0
2012-10-19 09:30:00,46.75,46.8,46.68,46.79,623400.0,26.8674,26.8961,26.8271,26.8903,623400.0
2012-10-19 09:35:00,46.77,46.88,46.77,46.85,34000.0,26.8789,26.9421,26.8789,26.9248,34000.0
2012-10-19 09:40:00,46.86,46.89,46.83,46.87,40800.0,26.9306,26.9478,26.9133,26.9363,40800.0
2012-10-19 09:45:00,46.86,46.89,46.84,46.84,43900.0,26.9306,26.9478,26.9191,26.9191,43900.0
2012-10-19 09:50:00,46.85,46.89,46.84,46.84,29600.0,26.9248,26.9478,26.9191,26.9191,29600.0
2012-10-19 09:55:00,46.84,46.88,46.82,46.83,33800.0,26.9191,26.9421,26.9076,26.9133,33800.0
2012-10-19 10:00:00,46.83,46.87,46.81,46.84,42400.0,26.9133,26.9363,26.9018,26.9191,42400.0
2012-10-19 10:05:00,46.84,46.89,46.84,46.87,40300.0,26.9191,26.9478,26.9191,26.9363,40300.0
2012-10-19 10:10:00,46.87,46.9,46.85,46.89,37300.0,26.9363,26.9536,26.9248,26.9478,37300.0
2012-10-19 10:15:00,46.88,46.89,46.87,46.87,28800.0,26.9421,26.9478,26.9363,26.9363,28800.0
2012-10-19 10:20:00,46.87,46.9,46.86,46.89,40400.0,26.9363,26.9536,26.9306,26.9478,40400.0
2012-10-19 10:25:00,46.89,46.96,46.88,46.96,52700.0,26.9478,26.988,26.9421,26.988,52700.0
2012-10-19 10:30:00,46.95,46.97,46.94,46.96,30300.0,26.9823,26.9938,26.9766,26.988,30300.0
2012-10-19 10:35:00,46.95,46.95,46.94,46.94,18300.0,26.9823,26.9823,26.9766,26.9766,18300.0
2012-10-19 10:40:00,46.94,46.99,46.94,46.99,51900.0,26.9766,27.0053,26.9766,27.0053,51900.0
2012-10-19 10:45:00,46.99,47.02,46.97,47.0,134300.0,27.0053,27.0225,26.9938,27.011,134300.0
2012-10-19 10:50:00,47.01,47.09,47.0,47.07,70600.0,27.0168,27.0628,27.011,27.0513,70600.0
2012-10-19 10:55:00,47.07,47.08,47.05,47.06,51000.0,27.0513,27.057,27.0398,27.0455,51000.0
2012-10-19 11:00:00,47.06,47.08,47.05,47.06,21900.0,27.0455,27.057,27.0398,27.0455,21900.0
2012-10-19 11:05:00,47.05,47.06,46.99,46.99,48800.0,27.0398,27.0455,27.0053,27.0053,48800.0
2012-10-19 11:10:00,46.99,47.01,46.93,46.95,32900.0,27.0053,27.0168,26.9708,26.9823,32900.0
2012-10-19 11:15:00,46.95,46.96,46.89,46.89,21700.0,26.9823,26.988,26.9478,26.9478,21700.0
2012-10-19 11:20:00,46.89,46.89,46.86,46.89,40800.0,26.9478,26.9478,26.9306,26.9478,40800.0
2012-10-19 11:25:00,46.89,46.95,46.89,46.93,57400.0,26.9478,26.9823,26.9478,26.9708,57400.0
2012-10-19 11:30:00,46.93,46.94,46.91,46.94,18800.0,26.9708,26.9766,26.9593,26.9766,18800.0
2012-10-19 11:35:00,46.93,46.93,46.89,46.9,24200.0,26.9708,26.9708,26.9478,26.9536,24200.0
2012-10-19 11:40:00,46.89,46.89,46.84,46.85,15900.0,26.9478,26.9478,26.9191,26.9248,15900.0
2012-10-19 11:45:00,46.84,46.86,46.83,46.85,19800.0,26.9191,26.9306,26.9133,26.9248,19800.0
2012-10-19 11:50:00,46.85,46.86,46.79,46.79,39800.0,26.9248,26.9306,26.8903,26.8903,39800.0
2012-10-19 11:55:00,46.8,46.8,46.77,46.8,38200.0,26.8961,26.8961,26.8789,26.8961,38200.0
2012-10-19 12:00:00,46.8,46.8,46.77,46.78,10600.0,26.8961,26.8961,26.8789,26.8846,10600.0
2012-10-19 12:05:00,46.77,46.8,46.77,46.78,17800.0,26.8789,26.8961,26.8789,26.8846,17800.0
2012-10-19 12:10:00,46.78,46.8,46.76,46.78,27500.0,26.8846,26.8961,26.8731,26.8846,27500.0
2012-10-19 12:15:00,46.78,46.78,46.73,46.77,56300.0,26.8846,26.8846,26.8559,26.8789,56300.0
2012-10-19 12:20:00,46.77,46.84,46.77,46.83,26500.0,26.8789,26.9191,26.8789,26.9133,26500.0
2012-10-19 12:25:00,46.84,46.84,46.79,46.8,40400.0,26.9191,26.9191,26.8903,26.8961,40400.0
2012-10-19 12:30:00,46.8,46.81,46.78,46.79,21200.0,26.8961,26.9018,26.8846,26.8903,21200.0
2012-10-19 12:35:00,46.79,46.8,46.77,46.77,13100.0,26.8903,26.8961,26.8789,26.8789,13100.0
2012-10-19 12:40:00,46.77,46.77,46.74,46.74,8700.0,26.8789,26.8789,26.8616,26.8616,8700.0
2012-10-19 12:45:00,46.74,46.79,46.74,46.77,37700.0,26.8616,26.8903,26.8616,26.8789,37700.0
2012-10-19 12:50:00,46.78,46.78,46.77,46.78,16700.0,26.8846,26.8846,26.8789,26.8846,16700.0
2012-10-19 12:55:00,46.78,46.78,46.76,46.76,20700.0,26.8846,26.8846,26.8731,26.8731,20700.0
2012-10-19 13:00:00,46.76,46.77,46.73,46.73,9600.0,26.8731,26.8789,26.8559,26.8559,9600.0
2012-10-19 13:05:00,46.73,46.74,46.73,46.73,6300.0,26.8559,26.8616,26.8559,26.8559,6300.0
2012-10-19 13:10:00,46.73,46.75,46.72,46.72,19700.0,26.8559,26.8674,26.8501,26.8501,19700.0
2012-10-19 13:15:00,46.73,46.75,46.72,46.73,18700.0,26.8559,26.8674,26.8501,26.8559,18700.0
2012-10-19 13:20:00,46.74,46.74,46.69,46.7,37900.0,26.8616,26.8616,26.8329,26.8386,37900.0
2012-10-19 13:25:00,46.7,46.71,46.7,46.7,14700.0,26.8386,26.8444,26.8386,26.8386,14700.0
2012-10-19 13:30:00,46.71,46.72,46.69,46.72,29500.0,26.8444,26.8501,26.8329,26.8501,29500.0
2012-10-19 13:35:00,46.71,46.72,46.69,46.71,42700.0,26.8444,26.8501,26.8329,26.8444,42700.0
2012-10-19 13:40:00,46.71,46.72,46.7,46.71,64700.0,26.8444,26.8501,26.8386,26.8444,64700.0
2012-10-19 13:45:00,46.7,46.71,46.65,46.66,37200.0,26.8386,26.8444,26.8099,26.8156,37200.0
2012-10-19 13:50:00,46.66,46.7,46.64,46.68,42800.0,26.8156,26.8386,26.8041,26.8271,42800.0
2012-10-19 13:55:00,46.68,46.7,46.65,46.69,21200.0,26.8271,26.8386,26.8099,26.8329,21200.0
2012-10-19 14:00:00,46.69,46.73,46.68,46.73,38100.0,26.8329,26.8559,26.8271,26.8559,38100.0
2012-10-19 14:05:00,46.73,46.74,46.71,46.71,19400.0,26.8559,26.8616,26.8444,26.8444,19400.0
2012-10-19 14:10:00,46.7,46.71,46.67,46.67,27700.0,26.8386,26.8444,26.8214,26.8214,27700.0
2012-10-19 14:15:00,46.68,46.68,46.65,46.65,12700.0,26.8271,26.8271,26.8099,26.8099,12700.0
2012-10-19 14:20:00,46.66,46.69,46.63,46.66,44800.0,26.8156,26.8329,26.7984,26.8156,44800.0
2012-10-19 14:25:00,46.65,46.65,46.55,46.57,47900.0,26.8099,26.8099,26.7524,26.7639,47900.0
2012-10-19 14:30:00,46.57,46.59,46.57,46.58,17800.0,26.7639,26.7754,26.7639,26.7697,17800.0
2012-10-19 14:35:00,46.57,46.62,46.57,46.62,21200.0,26.7639,26.7927,26.7639,26.7927,21200.0
2012-10-19 14:40:00,46.62,46.62,46.58,46.59,17900.0,26.7927,26.7927,26.7697,26.7754,17900.0
2012-10-19 14:45:00,46.58,46.59,46.58,46.58,8500.0,26.7697,26.7754,26.7697,26.7697,8500.0
2012-10-19 14:50:00,46.59,46.59,46.55,46.55,34900.0,26.7754,26.7754,26.7524,26.7524,34900.0
2012-10-19 14:55:00,46.55,46.61,46.54,46.6,21500.0,26.7524,26.7869,26.7467,26.7812,21500.0
2012-10-19 15:00:00,46.61,46.61,46.57,46.6,26600.0,26.7869,26.7869,26.7639,26.7812,26600.0
2012-10-19 15:05:00,46.59,46.63,46.59,46.62,50700.0,26.7754,26.7984,26.7754,26.7927,50700.0
2012-10-19 15:10:00,46.62,46.63,46.61,46.62,23300.0,26.7927,26.7984,26.7869,26.7927,23300.0
2012-10-19 15:15:00,46.62,46.63,46.6,46.63,32300.0,26.7927,26.7984,26.7812,26.7984,32300.0
2012-10-19 15:20:00,46.63,46.69,46.62,46.67,39800.0,26.7984,26.8329,26.7927,26.8214,39800.0
2012-10-19 15:25:00,46.67,46.67,46.62,46.62,28500.0,26.8214,26.8214,26.7927,26.7927,28500.0
2012-10-19 15:30:00,46.62,46.69,46.58,46.69,88900.0,26.7927,26.8329,26.7697,26.8329,88900.0
2012-10-19 15:35:00,46.69,46.73,46.67,46.69,66500.0,26.8329,26.8559,26.8214,26.8329,66500.0
2012-10-19 15:40:00,46.69,46.71,46.68,46.69,66000.0,26.8329,26.8444,26.8271,26.8329,66000.0
2012-10-19 15:45:00,46.7,46.73,46.66,46.68,150800.0,26.8386,26.8559,26.8156,26.8271,150800.0
2012-10-19 15:50:00,46.69,46.7,46.66,46.67,110100.0,26.8329,26.8386,26.8156,26.8214,110100.0
2012-10-19 15:55:00,46.68,46.68,46.64,46.67,222800.0,26.8271,26.8271,26.8041,26.8214,222800.0
2012-10-22 09:30:00,46.51,46.75,46.51,46.55,78600.0,26.7294,26.8674,26.7294,26.7524,78600.0
2012-10-22 09:35:00,46.56,46.56,46.45,46.49,53400.0,26.7582,26.7582,26.695,26.7179,53400.0
2012-10-22 09:40:00,46.48,46.48,46.4,46.42,67000.0,26.7122,26.7122,26.6662,26.6777,67000.0
2012-10-22 09:45:00,46.43,46.48,46.43,46.43,38200.0,26.6835,26.7122,26.6835,26.6835,38200.0
2012-10-22 09:50:00,46.43,46.47,46.41,46.43,43200.0,26.6835,26.7064,26.672,26.6835,43200.0
2012-10-22 09:55:00,46.42,46.5,46.42,46.48,48400.0,26.6777,26.7237,26.6777,26.7122,48400.0
2012-10-22 10:00:00,46.47,46.56,46.45,46.56,68300.0,26.7064,26.7582,26.695,26.7582,68300.0
2012-10-22 10:05:00,46.55,46.58,46.52,46.56,57700.0,26.7524,26.7697,26.7352,26.7582,57700.0
2012-10-22 10:10:00,46.56,46.57,46.5,46.57,141500.0,26.7582,26.7639,26.7237,26.7639,141500.0
2012-10-22 10:15:00,46.57,46.57,46.54,46.55,216300.0,26.7639,26.7639,26.7467,26.7524,216300.0
2012-10-22 10:20:00,46.55,46.57,46.51,46.56,278600.0,26.7524,26.7639,26.7294,26.7582,278600.0
2012-10-22 10:25:00,46.56,46.56,46.49,46.49,32700.0,26.7582,26.7582,26.7179,26.7179,32700.0
2012-10-22 10:30:00,46.49,46.53,46.48,46.52,29200.0,26.7179,26.7409,26.7122,26.7352,29200.0
2012-10-22 10:35:00,46.51,46.53,46.48,46.5,35000.0,26.7294,26.7409,26.7122,26.7237,35000.0
2012-10-22 10:40:00,46.5,46.54,46.49,46.52,32100.0,26.7237,26.7467,26.7179,26.7352,32100.0
2012-10-22 10:45:00,46.52,46.53,46.49,46.51,18900.0,26.7352,26.7409,26.7179,26.7294,18900.0
2012-10-22 10:50:00,46.5,46.55,46.49,46.54,36500.0,26.7237,26.7524,26.7179,26.7467,36500.0
2012-10-22 10:55:00,46.54,46.57,46.54,46.57,12400.0,26.7467,26.7639,26.7467,26.7639,12400.0
2012-10-22 11:00:00,46.57,46.58,46.56,46.57,21500.0,26.7639,26.7697,26.7582,26.7639,21500.0
2012-10-22 11:05:00,46.57,46.57,46.54,46.55,11900.0,26.7639,26.7639,26.7467,26.7524,11900.0
2012-10-22 11:10:00,46.54,46.56,46.54,46.56,15300.0,26.7467,26.7582,26.7467,26.7582,15300.0
2012-10-22 11:15:00,46.56,46.57,46.54,46.57,31000.0,26.7582,26.7639,26.7467,26.7639,31000.0
2012-10-22 11:20:00,46.57,46.58,46.51,46.52,29100.0,26.7639,26.7697,26.7294,26.7352,29100.0
2012-10-22 11:25:00,46.53,46.54,46.5,46.52,29700.0,26.7409,26.7467,26.7237,26.7352,29700.0
2012-10-22 11:30:00,46.52,46.54,46.48,46.52,41900.0,26.7352,26.7467,26.7122,26.7352,41900.0
2012-10-22 11:35:00,46.52,46.56,46.51,46.56,23700.0,26.7352,26.7582,26.7294,26.7582,23700.0
2012-10-22 11:40:00,46.55,46.6,46.55,46.6,40400.0,26.7524,26.7812,26.7524,26.7812,40400.0
2012-10-22 11:45:00,46.6,46.61,46.59,46.6,17400.0,26.7812,26.7869,26.7754,26.7812,17400.0
2012-10-22 11:50:00,46.6,46.6,46.54,46.56,16100.0,26.7812,26.7812,26.7467,26.7582,16100.0
2012-10-22 11:55:00,46.56,46.58,46.55,46.57,21700.0,26.7582,26.7697,26.7524,26.7639,21700.0
2012-10-22 12:00:00,46.56,46.56,46.51,46.54,34000.0,26.7582,26.7582,26.7294,26.7467,34000.0
2012-10-22 12:05:00,46.54,46.55,46.49,46.55,31900.0,26.7467,26.7524,26.7179,26.7524,31900.0
2012-10-22 12:10:00,46.54,46.56,46.54,46.54,30600.0,26.7467,26.7582,26.7467,26.7467,30600.0
2012-10-22 12:15:00,46.55,46.55,46.53,46.54,8300.0,26.7524,26.7524,26.7409,26.7467,8300.0
2012-10-22 12:20:00,46.55,46.56,46.55,46.56,14800.0,26.7524,26.7582,26.7524,26.7582,14800.0
2012-10-22 12:25:00,46.57,46.57,46.55,46.56,14300.0,26.7639,26.7639,26.7524,26.7582,14300.0
2012-10-22 12:30:00,46.56,46.59,46.56,46.58,13000.0,26.7582,26.7754,26.7582,26.7697,13000.0
2012-10-22 12:35:00,46.58,46.58,46.55,46.57,11800.0,26.7697,26.7697,26.7524,26.7639,11800.0
2012-10-22 12:40:00,46.56,46.57,46.56,46.57,11800.0,26.7582,26.7639,26.7582,26.7639,11800.0
2012-10-22 12:45:00,46.57,46.59,46.56,46.58,30900.0,26.7639,26.7754,26.7582,26.7697,30900.0
2012-10-22 12:50:00,46.58,46.59,46.55,46.56,11900.0,26.7697,26.7754,26.7524,26.7582,11900.0
2012-10-22 12:55:00,46.57,46.58,46.56,46.56,17500.0,26.7639,26.7697,26.7582,26.7582,17500.0
2012-10-22 13:00:00,46.55,46.58,46.54,46.56,14700.0,26.7524,26.7697,26.7467,26.7582,14700.0
2012-10-22 13:05:00,46.56,46.56,46.54,46.55,10700.0,26.7582,26.7582,26.7467,26.7524,10700.0
2012-10-22 13:10:00,46.54,46.55,46.51,46.53,39700.0,26.7467,26.7524,26.7294,26.7409,39700.0
2012-10-22 13:15:00,46.53,46.54,46.52,46.52,14600.0,26.7409,26.7467,26.7352,26.7352,14600.0
2012-10-22 13:20:00,46.52,46.54,46.5,46.52,27300.0,26.7352,26.7467,26.7237,26.7352,27300.0
2012-10-22 13:25:00,46.52,46.53,46.51,46.53,18100.0,26.7352,26.7409,26.7294,26.7409,18100.0
2012-10-22 13:30:00,46.51,46.53,46.5,46.53,19800.0,26.7294,26.7409,26.7237,26.7409,19800.0
2012-10-22 13:35:00,46.52,46.52,46.5,46.51,25000.0,26.7352,26.7352,26.7237,26.7294,25000.0
2012-10-22 13:40:00,46.51,46.51,46.48,46.49,24200.0,26.7294,26.7294,26.7122,26.7179,24200.0
2012-10-22 13:45:00,46.48,46.49,46.46,46.47,37400.0,26.7122,26.7179,26.7007,26.7064,37400.0
2012-10-22 13:50:00,46.47,46.5,46.46,46.47,40500.0,26.7064,26.7237,26.7007,26.7064,40500.0
2012-10-22 13:55:00,46.48,46.5,46.45,46.49,25200.0,26.7122,26.7237,26.695,26.7179,25200.0
2012-10-22 14:00:00,46.5,46.5,46.47,46.48,27300.0,26.7237,26.7237,26.7064,26.7122,27300.0
2012-10-22 14:05:00,46.49,46.5,46.48,46.49,13600.0,26.7179,26.7237,26.7122,26.7179,13600.0
2012-10-22 14:10:00,46.5,46.5,46.47,46.47,18200.0,26.7237,26.7237,26.7064,26.7064,18200.0
2012-10-22 14:15:00,46.48,46.5,46.47,46.48,29900.0,26.7122,26.7237,26.7064,26.7122,29900.0
2012-10-22 14:20:00,46.49,46.5,46.46,46.47,16700.0,26.7179,26.7237,26.7007,26.7064,16700.0
2012-10-22 14:25:00,46.46,46.5,46.46,46.48,24000.0,26.7007,26.7237,26.7007,26.7122,24000.0
2012-10-22 14:30:00,46.48,46.5,46.47,46.48,50900.0,26.7122,26.7237,26.7064,26.7122,50900.0
2012-10-22 14:35:00,46.48,46.49,46.46,46.47,26400.0,26.7122,26.7179,26.7007,26.7064,26400.0
2012-10-22 14:40:00,46.47,46.49,46.46,46.47,31100.0,26.7064,26.7179,26.7007,26.7064,31100.0
2012-10-22 14:45:00,46.46,46.46,46.43,46.43,20600.0,26.7007,26.7007,26.6835,26.6835,20600.0
2012-10-22 14:50:00,46.43,46.44,46.41,46.43,15900.0,26.6835,26.6892,26.672,26.6835,15900.0
2012-10-22 14:55:00,46.42,46.42,46.4,46.41,20000.0,26.6777,26.6777,26.6662,26.672,20000.0
2012-10-22 15:00:00,46.41,46.43,46.4,46.41,51800.0,26.672,26.6835,26.6662,26.672,51800.0
2012-10-22 15:05:00,46.42,46.43,46.4,46.4,37200.0,26.6777,26.6835,26.6662,26.6662,37200.0
2012-10-22 15:10:00,46.41,46.45,46.4,46.43,34800.0,26.672,26.695,26.6662,26.6835,34800.0
2012-10-22 15:15:00,46.43,46.43,46.41,46.43,19000.0,26.6835,26.6835,26.672,26.6835,19000.0
2012-10-22 15:20:00,46.42,46.43,46.41,46.43,13300.0,26.6777,26.6835,26.672,26.6835,13300.0
2012-10-22 15:25:00,46.43,46.47,46.41,46.47,93900.0,26.6835,26.7064,26.672,26.7064,93900.0
2012-10-22 15:30:00,46.47,46.49,46.46,46.47,82900.0,26.7064,26.7179,26.7007,26.7064,82900.0
2012-10-22 15:35:00,46.48,46.5,46.48,46.48,34300.0,26.7122,26.7237,26.7122,26.7122,34300.0
2012-10-22 15:40:00,46.48,46.49,46.47,46.48,23400.0,26.7122,26.7179,26.7064,26.7122,23400.0
2012-10-22 15:45:00,46.48,46.5,46.47,46.49,71300.0,26.7122,26.7237,26.7064,26.7179,71300.0
2012-10-22 15:50:00,46.5,46.5,46.49,46.5,53500.0,26.7237,26.7237,26.7179,26.7237,53500.0
2012-10-22 15:55:00,46.51,46.59,46.5,46.56,286200.0,26.7294,26.7754,26.7237,26.7582,286200.0
2012-10-23 09:30:00,46.31,46.55,46.09,46.33,164900.0,26.6145,26.7524,26.4881,26.626,164900.0
2012-10-23 09:35:00,46.33,46.46,46.32,46.37,101700.0,26.626,26.7007,26.6202,26.649,101700.0
2012-10-23 09:40:00,46.38,46.49,46.31,46.46,87600.0,26.6547,26.7179,26.6145,26.7007,87600.0
2012-10-23 09:45:00,46.46,46.47,46.4,46.44,43100.0,26.7007,26.7064,26.6662,26.6892,43100.0
2012-10-23 09:50:00,46.44,46.45,46.37,46.39,43100.0,26.6892,26.695,26.649,26.6605,43100.0
2012-10-23 09:55:00,46.39,46.43,46.38,46.43,33100.0,26.6605,26.6835,26.6547,26.6835,33100.0
2012-10-23 10:00:00,46.43,46.43,46.33,46.33,72200.0,26.6835,26.6835,26.626,26.626,72200.0
2012-10-23 10:05:00,46.33,46.36,46.29,46.33,83100.0,26.626,26.6432,26.603,26.626,83100.0
2012-10-23 10:10:00,46.33,46.33,46.29,46.31,25500.0,26.626,26.626,26.603,26.6145,25500.0
2012-10-23 10:15:00,46.31,46.33,46.29,46.29,30400.0,26.6145,26.626,26.603,26.603,30400.0
2012-10-23 10:20:00,46.29,46.31,46.25,46.27,32100.0,26.603,26.6145,26.58,26.5915,32100.0
2012-10-23 10:25:00,46.28,46.31,46.25,46.29,30900.0,26.5973,26.6145,26.58,26.603,30900.0
2012-10-23 10:30:00,46.29,46.29,46.24,46.26,32000.0,26.603,26.603,26.5743,26.5858,32000.0
2012-10-23 10:35:00,46.26,46.26,46.19,46.21,57600.0,26.5858,26.5858,26.5455,26.557,57600.0
2012-10-23 10:40:00,46.21,46.23,46.21,46.22,17400.0,26.557,26.5685,26.557,26.5628,17400.0
2012-10-23 10:45:00,46.23,46.25,46.2,46.21,40900.0,26.5685,26.58,26.5513,26.557,40900.0
2012-10-23 10:50:00,46.22,46.23,46.19,46.19,13900.0,26.5628,26.5685,26.5455,26.5455,13900.0
2012-10-23 10:55:00,46.19,46.21,46.19,46.2,25000.0,26.5455,26.557,26.5455,26.5513,25000.0
2012-10-23 11:00:00,46.2,46.22,46.2,46.21,25600.0,26.5513,26.5628,26.5513,26.557,25600.0
2012-10-23 11:05:00,46.21,46.21,46.15,46.17,29200.0,26.557,26.557,26.5225,26.534,29200.0
2012-10-23 11:10:00,46.17,46.19,46.17,46.18,21200.0,26.534,26.5455,26.534,26.5398,21200.0
2012-10-23 11:15:00,46.18,46.19,46.17,46.18,18900.0,26.5398,26.5455,26.534,26.5398,18900.0
2012-10-23 11:20:00,46.19,46.19,46.17,46.18,42700.0,26.5455,26.5455,26.534,26.5398,42700.0
2012-10-23 11:25:00,46.17,46.2,46.17,46.17,34200.0,26.534,26.5513,26.534,26.534,34200.0
2012-10-23 11:30:00,46.18,46.18,46.13,46.14,34000.0,26.5398,26.5398,26.511,26.5168,34000.0
2012-10-23 11:35:00,46.14,46.16,46.11,46.13,28500.0,26.5168,26.5283,26.4996,26.511,28500.0
2012-10-23 11:40:00,46.13,46.13,46.12,46.13,17200.0,26.511,26.511,26.5053,26.511,17200.0
2012-10-23 11:45:00,46.13,46.15,46.12,46.13,20200.0,26.511,26.5225,26.5053,26.511,20200.0
2012-10-23 11:50:00,46.13,46.15,46.13,46.13,10200.0,26.511,26.5225,26.511,26.511,10200.0
2012-10-23 11:55:00,46.13,46.15,46.11,46.14,28900.0,26.511,26.5225,26.4996,26.5168,28900.0
2012-10-23 12:00:00,46.14,46.18,46.13,46.17,17400.0,26.5168,26.5398,26.511,26.534,17400.0
2012-10-23 12:05:00,46.17,46.19,46.14,46.16,14700.0,26.534,26.5455,26.5168,26.5283,14700.0
2012-10-23 12:10:00,46.16,46.21,46.15,46.2,18100.0,26.5283,26.557,26.5225,26.5513,18100.0
2012-10-23 12:15:00,46.21,46.26,46.2,46.25,33100.0,26.557,26.5858,26.5513,26.58,33100.0
2012-10-23 12:20:00,46.25,46.29,46.25,46.29,36600.0,26.58,26.603,26.58,26.603,36600.0
2012-10-23 12:25:00,46.29,46.3,46.27,46.28,22900.0,26.603,26.6087,26.5915,26.5973,22900.0
2012-10-23 12:30:00,46.28,46.28,46.26,46.27,8900.0,26.5973,26.5973,26.5858,26.5915,8900.0
2012-10-23 12:35:00,46.26,46.28,46.26,46.27,28800.0,26.5858,26.5973,26.5858,26.5915,28800.0
2012-10-23 12:40:00,46.26,46.28,46.26,46.26,29900.0,26.5858,26.5973,26.5858,26.5858,29900.0
2012-10-23 12:45:00,46.26,46.27,46.23,46.23,16600.0,26.5858,26.5915,26.5685,26.5685,16600.0
2012-10-23 12:50:00,46.24,46.27,46.24,46.26,33500.0,26.5743,26.5915,26.5743,26.5858,33500.0
2012-10-23 12:55:00,46.25,46.27,46.25,46.27,4700.0,26.58,26.5915,26.58,26.5915,4700.0
2012-10-23 13:00:00,46.27,46.28,46.25,46.28,19300.0,26.5915,26.5973,26.58,26.5973,19300.0
2012-10-23 13:05:00,46.28,46.28,46.25,46.26,19300.0,26.5973,26.5973,26.58,26.5858,19300.0
2012-10-23 13:10:00,46.27,46.28,46.26,46.28,11400.0,26.5915,26.5973,26.5858,26.5973,11400.0
2012-10-23 13:15:00,46.27,46.3,46.25,46.26,27500.0,26.5915,26.6087,26.58,26.5858,27500.0
2012-10-23 13:20:00,46.26,46.3,46.26,46.29,17300.0,26.5858,26.6087,26.5858,26.603,17300.0
2012-10-23 13:25:00,46.3,46.3,46.29,46.3,14000.0,26.6087,26.6087,26.603,26.6087,14000.0
2012-10-23 13:30:00,46.29,46.29,46.27,46.28,16000.0,26.603,26.603,26.5915,26.5973,16000.0
2012-10-23 13:35:00,46.29,46.29,46.25,46.26,18500.0,26.603,26.603,26.58,26.5858,18500.0
2012-10-23 13:40:00,46.26,46.29,46.26,46.27,8700.0,26.5858,26.603,26.5858,26.5915,8700.0
2012-10-23 13:45:00,46.27,46.28,46.25,46.27,21500.0,26.5915,26.5973,26.58,26.5915,21500.0
2012-10-23 13:50:00,46.27,46.29,46.27,46.29,14500.0,26.5915,26.603,26.5915,26.603,14500.0
2012-10-23 13:55:00,46.29,46.3,46.26,46.3,36000.0,26.603,26.6087,26.5858,26.6087,36000.0
2012-10-23 14:00:00,46.3,46.3,46.28,46.29,9900.0,26.6087,26.6087,26.5973,26.603,9900.0
2012-10-23 14:05:00,46.29,46.29,46.24,46.24,21800.0,26.603,26.603,26.5743,26.5743,21800.0
2012-10-23 14:10:00,46.25,46.29,46.24,46.27,47300.0,26.58,26.603,26.5743,26.5915,47300.0
2012-10-23 14:15:00,46.27,46.28,46.25,46.27,21800.0,26.5915,26.5973,26.58,26.5915,21800.0
2012-10-23 14:20:00,46.27,46.29,46.25,46.29,32500.0,26.5915,26.603,26.58,26.603,32500.0
2012-10-23 14:25:00,46.29,46.32,46.29,46.3,26700.0,26.603,26.6202,26.603,26.6087,26700.0
2012-10-23 14:30:00,46.31,46.31,46.28,46.3,43300.0,26.6145,26.6145,26.5973,26.6087,43300.0
2012-10-23 14:35:00,46.29,46.33,46.27,46.33,26600.0,26.603,26.626,26.5915,26.626,26600.0
2012-10-23 14:40:00,46.32,46.34,46.32,46.33,21400.0,26.6202,26.6317,26.6202,26.626,21400.0
2012-10-23 14:45:00,46.34,46.36,46.33,46.35,33500.0,26.6317,26.6432,26.626,26.6375,33500.0
2012-10-23 14:50:00,46.34,46.37,46.34,46.35,22300.0,26.6317,26.649,26.6317,26.6375,22300.0
2012-10-23 14:55:00,46.36,46.37,46.34,46.35,14100.0,26.6432,26.649,26.6317,26.6375,14100.0
2012-10-23 15:00:00,46.34,46.36,46.34,46.35,19800.0,26.6317,26.6432,26.6317,26.6375,19800.0
2012-10-23 15:05:00,46.34,46.36,46.33,46.33,34800.0,26.6317,26.6432,26.626,26.626,34800.0
2012-10-23 15:10:00,46.34,46.34,46.29,46.31,36200.0,26.6317,26.6317,26.603,26.6145,36200.0
2012-10-23 15:15:00,46.31,46.34,46.3,46.33,27900.0,26.6145,26.6317,26.6087,26.626,27900.0
2012-10-23 15:20:00,46.33,46.34,46.28,46.29,19500.0,26.626,26.6317,26.5973,26.603,19500.0
2012-10-23 15:25:00,46.29,46.29,46.24,46.24,33000.0,26.603,26.603,26.5743,26.5743,33000.0
2012-10-23 15:30:00,46.24,46.27,46.22,46.24,39000.0,26.5743,26.5915,26.5628,26.5743,39000.0
2012-10-23 15:35:00,46.23,46.27,46.21,46.23,48400.0,26.5685,26.5915,26.557,26.5685,48400.0
2012-10-23 15:40:00,46.22,46.23,46.21,46.22,52800.0,26.5628,26.5685,26.557,26.5628,52800.0
2012-10-23 15:45:00,46.23,46.24,46.2,46.22,57200.0,26.5685,26.5743,26.5513,26.5628,57200.0
2012-10-23 15:50:00,46.22,46.24,46.2,46.2,51400.0,26.5628,26.5743,26.5513,26.5513,51400.0
2012-10-23 15:55:00,46.21,46.24,46.2,46.2,154300.0,26.557,26.5743,26.5513,26.5513,154300.0
2012-10-24 09:30:00,46.22,46.26,46.15,46.2,66900.0,26.5628,26.5858,26.5225,26.5513,66900.0
2012-10-24 09:35:00,46.21,46.26,46.16,46.23,32400.0,26.557,26.5858,26.5283,26.5685,32400.0
2012-10-24 09:40:00,46.25,46.29,46.21,46.23,38400.0,26.58,26.603,26.557,26.5685,38400.0
2012-10-24 09:45:00,46.24,46.24,46.2,46.24,38500.0,26.5743,26.5743,26.5513,26.5743,38500.0
2012-10-24 09:50:00,46.23,46.32,46.22,46.32,28200.0,26.5685,26.6202,26.5628,26.6202,28200.0
2012-10-24 09:55:00,46.32,46.36,46.29,46.33,24400.0,26.6202,26.6432,26.603,26.626,24400.0
2012-10-24 10:00:00,46.32,46.35,46.3,46.34,55400.0,26.6202,26.6375,26.6087,26.6317,55400.0
2012-10-24 10:05:00,46.34,46.34,46.3,46.3,42500.0,26.6317,26.6317,26.6087,26.6087,42500.0
2012-10-24 10:10:00,46.3,46.33,46.28,46.32,39000.0,26.6087,26.626,26.5973,26.6202,39000.0
2012-10-24 10:15:00,46.32,46.32,46.27,46.29,36400.0,26.6202,26.6202,26.5915,26.603,36400.0
2012-10-24 10:20:00,46.29,46.32,46.27,46.3,22300.0,26.603,26.6202,26.5915,26.6087,22300.0
2012-10-24 10:25:00,46.3,46.33,46.26,46.27,42700.0,26.6087,26.626,26.5858,26.5915,42700.0
2012-10-24 10:30:00,46.27,46.36,46.25,46.35,33800.0,26.5915,26.6432,26.58,26.6375,33800.0
2012-10-24 10:35:00,46.35,46.36,46.32,46.34,36000.0,26.6375,26.6432,26.6202,26.6317,36000.0
2012-10-24 10:40:00,46.34,46.38,46.34,46.37,28700.0,26.6317,26.6547,26.6317,26.649,28700.0
2012-10-24 10:45:00,46.37,46.38,46.35,46.38,26700.0,26.649,26.6547,26.6375,26.6547,26700.0
2012-10-24 10:50:00,46.38,46.39,46.36,46.37,41300.0,26.6547,26.6605,26.6432,26.649,41300.0
2012-10-24 10:55:00,46.37,46.39,46.36,46.39,37900.0,26.649,26.6605,26.6432,26.6605,37900.0
2012-10-24 11:00:00,46.39,46.47,46.37,46.46,60800.0,26.6605,26.7064,26.649,26.7007,60800.0
2012-10-24 11:05:00,46.46,46.49,46.45,46.45,37800.0,26.7007,26.7179,26.695,26.695,37800.0
2012-10-24 11:10:00,46.45,46.48,46.42,46.45,30600.0,26.695,26.7122,26.6777,26.695,30600.0
2012-10-24 11:15:00,46.45,46.45,46.41,46.41,39900.0,26.695,26.695,26.672,26.672,39900.0
2012-10-24 11:20:00,46.41,46.44,46.41,46.41,26600.0,26.672,26.6892,26.672,26.672,26600.0
2012-10-24 11:25:00,46.41,46.43,46.39,46.42,35000.0,26.672,26.6835,26.6605,26.6777,35000.0
2012-10-24 11:30:00,46.43,46.43,46.36,46.36,23500.0,26.6835,26.6835,26.6432,26.6432,23500.0
2012-10-24 11:35:00,46.35,46.38,46.34,46.34,30000.0,26.6375,26.6547,26.6317,26.6317,30000.0
2012-10-24 11:40:00,46.35,46.37,46.34,46.36,11500.0,26.6375,26.649,26.6317,26.6432,11500.0
2012-10-24 11:45:00,46.36,46.36,46.33,46.34,23500.0,26.6432,26.6432,26.626,26.6317,23500.0
2012-10-24 11:50:00,46.35,46.35,46.33,46.35,12800.0,26.6375,26.6375,26.626,26.6375,12800.0
2012-10-24 11:55:00,46.34,46.35,46.31,46.32,11900.0,26.6317,26.6375,26.6145,26.6202,11900.0
2012-10-24 12:00:00,46.31,46.36,46.31,46.34,15900.0,26.6145,26.6432,26.6145,26.6317,15900.0
2012-10-24 12:05:00,46.34,46.37,46.33,46.36,24200.0,26.6317,26.649,26.626,26.6432,24200.0
2012-10-24 12:10:00,46.36,46.36,46.32,46.32,20100.0,26.6432,26.6432,26.6202,26.6202,20100.0
2012-10-24 12:15:00,46.32,46.33,46.29,46.3,30200.0,26.6202,26.626,26.603,26.6087,30200.0
2012-10-24 12:20:00,46.29,46.31,46.29,46.3,18500.0,26.603,26.6145,26.603,26.6087,18500.0
2012-10-24 12:25:00,46.3,46.3,46.28,46.3,12900.0,26.6087,26.6087,26.5973,26.6087,12900.0
2012-10-24 12:30:00,46.3,46.31,46.29,46.3,7200.0,26.6087,26.6145,26.603,26.6087,7200.0
2012-10-24 12:35:00,46.3,46.31,46.29,46.3,12900.0,26.6087,26.6145,26.603,26.6087,12900.0
2012-10-24 12:40:00,46.29,46.32,46.29,46.3,13800.0,26.603,26.6202,26.603,26.6087,13800.0
2012-10-24 12:45:00,46.3,46.3,46.27,46.28,12900.0,26.6087,26.6087,26.5915,26.5973,12900.0
2012-10-24 12:50:00,46.27,46.28,46.27,46.27,12600.0,26.5915,26.5973,26.5915,26.5915,12600.0
2012-10-24 12:55:00,46.28,46.28,46.27,46.28,22300.0,26.5973,26.5973,26.5915,26.5973,22300.0
2012-10-24 13:00:00,46.27,46.3,46.26,46.3,59200.0,26.5915,26.6087,26.5858,26.6087,59200.0
2012-10-24 13:05:00,46.3,46.34,46.3,46.33,15800.0,26.6087,26.6317,26.6087,26.626,15800.0
2012-10-24 13:10:00,46.34,46.34,46.32,46.33,19000.0,26.6317,26.6317,26.6202,26.626,19000.0
2012-10-24 13:15:00,46.33,46.34,46.32,46.32,7800.0,26.626,26.6317,26.6202,26.6202,7800.0
2012-10-24 13:20:00,46.32,46.35,46.32,46.35,13300.0,26.6202,26.6375,26.6202,26.6375,13300.0
2012-10-24 13:25:00,46.34,46.37,46.34,46.36,49100.0,26.6317,26.649,26.6317,26.6432,49100.0
2012-10-24 13:30:00,46.36,46.39,46.35,46.35,56100.0,26.6432,26.6605,26.6375,26.6375,56100.0
2012-10-24 13:35:00,46.35,46.36,46.35,46.35,10500.0,26.6375,26.6432,26.6375,26.6375,10500.0
2012-10-24 13:40:00,46.35,46.36,46.34,46.34,16600.0,26.6375,26.6432,26.6317,26.6317,16600.0
2012-10-24 13:45:00,46.34,46.34,46.33,46.34,13400.0,26.6317,26.6317,26.626,26.6317,13400.0
2012-10-24 13:50:00,46.34,46.34,46.29,46.29,40300.0,26.6317,26.6317,26.603,26.603,40300.0
2012-10-24 13:55:00,46.29,46.3,46.28,46.28,28100.0,26.603,26.6087,26.5973,26.5973,28100.0
2012-10-24 14:00:00,46.28,46.3,46.28,46.28,11900.0,26.5973,26.6087,26.5973,26.5973,11900.0
2012-10-24 14:05:00,46.28,46.29,46.27,46.28,20100.0,26.5973,26.603,26.5915,26.5973,20100.0
2012-10-24 14:10:00,46.28,46.33,46.27,46.3,25400.0,26.5973,26.626,26.5915,26.6087,25400.0
2012-10-24 14:15:00,46.3,46.31,46.21,46.27,41200.0,26.6087,26.6145,26.557,26.5915,41200.0
2012-10-24 14:20:00,46.27,46.29,46.25,46.26,29300.0,26.5915,26.603,26.58,26.5858,29300.0
2012-10-24 14:25:00,46.26,46.33,46.26,46.32,25500.0,26.5858,26.626,26.5858,26.6202,25500.0
2012-10-24 14:30:00,46.31,46.31,46.25,46.25,36500.0,26.6145,26.6145,26.58,26.58,36500.0
2012-10-24 14:35:00,46.25,46.27,46.24,46.25,18300.0,26.58,26.5915,26.5743,26.58,18300.0
2012-10-24 14:40:00,46.26,46.26,46.23,46.24,29900.0,26.5858,26.5858,26.5685,26.5743,29900.0
2012-10-24 14:45:00,46.25,46.25,46.21,46.23,28800.0,26.58,26.58,26.557,26.5685,28800.0
2012-10-24 14:50:00,46.23,46.24,46.21,46.21,33900.0,26.5685,26.5743,26.557,26.557,33900.0
2012-10-24 14:55:00,46.22,46.23,46.19,46.19,37700.0,26.5628,26.5685,26.5455,26.5455,37700.0
2012-10-24 15:00:00,46.19,46.22,46.14,46.16,47100.0,26.5455,26.5628,26.5168,26.5283,47100.0
2012-10-24 15:05:00,46.16,46.16,46.11,46.13,45500.0,26.5283,26.5283,26.4996,26.511,45500.0
2012-10-24 15:10:00,46.14,46.16,46.1,46.12,36800.0,26.5168,26.5283,26.4938,26.5053,36800.0
2012-10-24 15:15:00,46.11,46.13,46.1,46.1,29900.0,26.4996,26.511,26.4938,26.4938,29900.0
2012-10-24 15:20:00,46.11,46.12,46.08,46.1,55300.0,26.4996,26.5053,26.4823,26.4938,55300.0
2012-10-24 15:25:00,46.1,46.16,46.08,46.16,69200.0,26.4938,26.5283,26.4823,26.5283,69200.0
2012-10-24 15:30:00,46.17,46.17,46.1,46.1,28200.0,26.534,26.534,26.4938,26.4938,28200.0
2012-10-24 15:35:00,46.1,46.11,46.06,46.07,144100.0,26.4938,26.4996,26.4708,26.4766,144100.0
2012-10-24 15:40:00,46.07,46.07,46.02,46.02,52800.0,26.4766,26.4766,26.4478,26.4478,52800.0
2012-10-24 15:45:00,46.03,46.04,46.02,46.02,119400.0,26.4536,26.4593,26.4478,26.4478,119400.0
2012-10-24 15:50:00,46.02,46.03,45.98,46.0,122100.0,26.4478,26.4536,26.4248,26.4363,122100.0
2012-10-24 15:55:00,45.99,46.06,45.98,46.05,330000.0,26.4306,26.4708,26.4248,26.4651,330000.0
2012-10-25 09:30:00,46.27,46.28,46.07,46.08,94800.0,26.5915,26.5973,26.4766,26.4823,94800.0
2012-10-25 09:35:00,46.08,46.29,46.07,46.18,69000.0,26.4823,26.603,26.4766,26.5398,69000.0
2012-10-25 09:40:00,46.18,46.2,46.08,46.12,59200.0,26.5398,26.5513,26.4823,26.5053,59200.0
2012-10-25 09:45:00,46.12,46.17,46.11,46.15,42700.0,26.5053,26.534,26.4996,26.5225,42700.0
2012-10-25 09:50:00,46.16,46.19,46.11,46.19,46000.0,26.5283,26.5455,26.4996,26.5455,46000.0
2012-10-25 09:55:00,46.2,46.21,46.18,46.21,28700.0,26.5513,26.557,26.5398,26.557,28700.0
2012-10-25 10:00:00,46.21,46.22,46.1,46.21,61200.0,26.557,26.5628,26.4938,26.557,61200.0
2012-10-25 10:05:00,46.22,46.35,46.22,46.34,55900.0,26.5628,26.6375,26.5628,26.6317,55900.0
2012-10-25 10:10:00,46.35,46.43,46.35,46.43,95000.0,26.6375,26.6835,26.6375,26.6835,95000.0
2012-10-25 10:15:00,46.42,46.45,46.42,46.44,40300.0,26.6777,26.695,26.6777,26.6892,40300.0
2012-10-25 10:20:00,46.44,46.46,46.41,46.44,62300.0,26.6892,26.7007,26.672,26.6892,62300.0
2012-10-25 10:25:00,46.44,46.45,46.32,46.34,40800.0,26.6892,26.695,26.6202,26.6317,40800.0
2012-10-25 10:30:00,46.33,46.35,46.27,46.27,74300.0,26.626,26.6375,26.5915,26.5915,74300.0
2012-10-25 10:35:00,46.27,46.27,46.23,46.24,32700.0,26.5915,26.5915,26.5685,26.5743,32700.0
2012-10-25 10:40:00,46.23,46.23,46.22,46.22,16000.0,26.5685,26.5685,26.5628,26.5628,16000.0
2012-10-25 10:45:00,46.22,46.24,46.19,46.2,34600.0,26.5628,26.5743,26.5455,26.5513,34600.0
2012-10-25 10:50:00,46.21,46.24,46.16,46.22,49600.0,26.557,26.5743,26.5283,26.5628,49600.0
2012-10-25 10:55:00,46.22,46.28,46.22,46.24,23200.0,26.5628,26.5973,26.5628,26.5743,23200.0
2012-10-25 11:00:00,46.23,46.25,46.21,46.23,37600.0,26.5685,26.58,26.557,26.5685,37600.0
2012-10-25 11:05:00,46.22,46.22,46.19,46.2,23900.0,26.5628,26.5628,26.5455,26.5513,23900.0
2012-10-25 11:10:00,46.18,46.18,46.15,46.18,23300.0,26.5398,26.5398,26.5225,26.5398,23300.0
2012-10-25 11:15:00,46.18,46.22,46.17,46.22,21200.0,26.5398,26.5628,26.534,26.5628,21200.0
2012-10-25 11:20:00,46.21,46.21,46.13,46.13,32900.0,26.557,26.557,26.511,26.511,32900.0
2012-10-25 11:25:00,46.12,46.16,46.12,46.13,27200.0,26.5053,26.5283,26.5053,26.511,27200.0
2012-10-25 11:30:00,46.12,46.13,46.09,46.12,36300.0,26.5053,26.511,26.4881,26.5053,36300.0
2012-10-25 11:35:00,46.12,46.14,46.02,46.04,39600.0,26.5053,26.5168,26.4478,26.4593,39600.0
2012-10-25 11:40:00,46.04,46.07,46.01,46.02,41900.0,26.4593,26.4766,26.4421,26.4478,41900.0
2012-10-25 11:45:00,46.02,46.03,46.0,46.0,57800.0,26.4478,26.4536,26.4363,26.4363,57800.0
2012-10-25 11:50:00,46.0,46.04,45.95,46.03,62700.0,26.4363,26.4593,26.4076,26.4536,62700.0
2012-10-25 11:55:00,46.03,46.09,46.02,46.05,23000.0,26.4536,26.4881,26.4478,26.4651,23000.0
2012-10-25 12:00:00,46.05,46.07,46.03,46.04,22200.0,26.4651,26.4766,26.4536,26.4593,22200.0
2012-10-25 12:05:00,46.05,46.05,46.01,46.03,33200.0,26.4651,26.4651,26.4421,26.4536,33200.0
2012-10-25 12:10:00,46.02,46.04,46.01,46.02,11400.0,26.4478,26.4593,26.4421,26.4478,11400.0
2012-10-25 12:15:00,46.01,46.02,46.0,46.02,9600.0,26.4421,26.4478,26.4363,26.4478,9600.0
2012-10-25 12:20:00,46.01,46.04,46.0,46.04,24500.0,26.4421,26.4593,26.4363,26.4593,24500.0
2012-10-25 12:25:00,46.04,46.05,46.03,46.05,12200.0,26.4593,26.4651,26.4536,26.4651,12200.0
2012-10-25 12:30:00,46.04,46.05,46.03,46.03,25600.0,26.4593,26.4651,26.4536,26.4536,25600.0
2012-10-25 12:35:00,46.03,46.07,46.02,46.06,17300.0,26.4536,26.4766,26.4478,26.4708,17300.0
2012-10-25 12:40:00,46.06,46.07,46.05,46.06,4100.0,26.4708,26.4766,26.4651,26.4708,4100.0
2012-10-25 12:45:00,46.05,46.07,46.04,46.07,20300.0,26.4651,26.4766,26.4593,26.4766,20300.0
2012-10-25 12:50:00,46.08,46.09,46.03,46.04,44000.0,26.4823,26.4881,26.4536,26.4593,44000.0
2012-10-25 12:55:00,46.04,46.13,46.04,46.13,36000.0,26.4593,26.511,26.4593,26.511,36000.0
2012-10-25 13:00:00,46.12,46.14,46.1,46.13,23600.0,26.5053,26.5168,26.4938,26.511,23600.0
2012-10-25 13:05:00,46.13,46.14,46.12,46.12,18200.0,26.511,26.5168,26.5053,26.5053,18200.0
2012-10-25 13:10:00,46.12,46.12,46.09,46.09,17600.0,26.5053,26.5053,26.4881,26.4881,17600.0
2012-10-25 13:15:00,46.09,46.11,46.09,46.11,18900.0,26.4881,26.4996,26.4881,26.4996,18900.0
2012-10-25 13:20:00,46.11,46.15,46.11,46.13,22600.0,26.4996,26.5225,26.4996,26.511,22600.0
2012-10-25 13:25:00,46.14,46.18,46.14,46.15,36200.0,26.5168,26.5398,26.5168,26.5225,36200.0
2012-10-25 13:30:00,46.15,46.16,46.08,46.08,32700.0,26.5225,26.5283,26.4823,26.4823,32700.0
2012-10-25 13:35:00,46.08,46.1,46.08,46.1,19500.0,26.4823,26.4938,26.4823,26.4938,19500.0
2012-10-25 13:40:00,46.09,46.14,46.09,46.14,18700.0,26.4881,26.5168,26.4881,26.5168,18700.0
2012-10-25 13:45:00,46.13,46.16,46.12,46.12,11300.0,26.511,26.5283,26.5053,26.5053,11300.0
2012-10-25 13:50:00,46.12,46.13,46.1,46.11,8800.0,26.5053,26.511,26.4938,26.4996,8800.0
2012-10-25 13:55:00,46.11,46.12,46.1,46.1,6800.0,26.4996,26.5053,26.4938,26.4938,6800.0
2012-10-25 14:00:00,46.11,46.14,46.09,46.14,29100.0,26.4996,26.5168,26.4881,26.5168,29100.0
2012-10-25 14:05:00,46.15,46.16,46.14,46.15,23900.0,26.5225,26.5283,26.5168,26.5225,23900.0
2012-10-25 14:10:00,46.15,46.17,46.13,46.16,27900.0,26.5225,26.534,26.511,26.5283,27900.0
2012-10-25 14:15:00,46.15,46.16,46.11,46.12,34700.0,26.5225,26.5283,26.4996,26.5053,34700.0
2012-10-25 14:20:00,46.12,46.12,46.1,46.12,14300.0,26.5053,26.5053,26.4938,26.5053,14300.0
2012-10-25 14:25:00,46.12,46.15,46.11,46.15,36700.0,26.5053,26.5225,26.4996,26.5225,36700.0
2012-10-25 14:30:00,46.15,46.16,46.13,46.16,27500.0,26.5225,26.5283,26.511,26.5283,27500.0
2012-10-25 14:35:00,46.15,46.16,46.14,46.15,16100.0,26.5225,26.5283,26.5168,26.5225,16100.0
2012-10-25 14:40:00,46.14,46.14,46.11,46.13,70100.0,26.5168,26.5168,26.4996,26.511,70100.0
2012-10-25 14:45:00,46.12,46.13,46.12,46.12,6200.0,26.5053,26.511,26.5053,26.5053,6200.0
2012-10-25 14:50:00,46.13,46.13,46.09,46.11,38400.0,26.511,26.511,26.4881,26.4996,38400.0
2012-10-25 14:55:00,46.12,46.12,46.1,46.12,13800.0,26.5053,26.5053,26.4938,26.5053,13800.0
2012-10-25 15:00:00,46.11,46.13,46.11,46.13,23400.0,26.4996,26.511,26.4996,26.511,23400.0
2012-10-25 15:05:00,46.12,46.13,46.07,46.08,57400.0,26.5053,26.511,26.4766,26.4823,57400.0
2012-10-25 15:10:00,46.07,46.09,46.07,46.09,24300.0,26.4766,26.4881,26.4766,26.4881,24300.0
2012-10-25 15:15:00,46.09,46.12,46.09,46.1,20500.0,26.4881,26.5053,26.4881,26.4938,20500.0
2012-10-25 15:20:00,46.1,46.1,46.08,46.08,30500.0,26.4938,26.4938,26.4823,26.4823,30500.0
2012-10-25 15:25:00,46.08,46.12,46.08,46.12,31300.0,26.4823,26.5053,26.4823,26.5053,31300.0
2012-10-25 15:30:00,46.12,46.15,46.11,46.14,42100.0,26.5053,26.5225,26.4996,26.5168,42100.0
2012-10-25 15:35:00,46.14,46.15,46.14,46.15,16400.0,26.5168,26.5225,26.5168,26.5225,16400.0
2012-10-25 15:40:00,46.15,46.19,46.15,46.19,56900.0,26.5225,26.5455,26.5225,26.5455,56900.0
2012-10-25 15:45:00,46.19,46.2,46.15,46.17,86600.0,26.5455,26.5513,26.5225,26.534,86600.0
2012-10-25 15:50:00,46.17,46.19,46.15,46.17,73800.0,26.534,26.5455,26.5225,26.534,73800.0
2012-10-25 15:55:00,46.18,46.22,46.18,46.22,199700.0,26.5398,26.5628,26.5398,26.5628,199700.0
2012-10-26 09:30:00,46.3,46.3,46.11,46.14,70100.0,26.6087,26.6087,26.4996,26.5168,70100.0
2012-10-26 09:35:00,46.14,46.17,46.0,46.11,79200.0,26.5168,26.534,26.4363,26.4996,79200.0
2012-10-26 09:40:00,46.12,46.24,46.11,46.2,31600.0,26.5053,26.5743,26.4996,26.5513,31600.0
2012-10-26 09:45:00,46.2,46.3,46.17,46.26,46400.0,26.5513,26.6087,26.534,26.5858,46400.0
2012-10-26 09:50:00,46.26,46.26,46.17,46.19,27600.0,26.5858,26.5858,26.534,26.5455,27600.0
2012-10-26 09:55:00,46.19,46.25,46.19,46.24,13300.0,26.5455,26.58,26.5455,26.5743,13300.0
2012-10-26 10:00:00,46.23,46.27,46.21,46.26,24600.0,26.5685,26.5915,26.557,26.5858,24600.0
2012-10-26 10:05:00,46.26,46.26,46.22,46.23,25800.0,26.5858,26.5858,26.5628,26.5685,25800.0
2012-10-26 10:10:00,46.21,46.22,46.18,46.2,17400.0,26.557,26.5628,26.5398,26.5513,17400.0
2012-10-26 10:15:00,46.21,46.24,46.18,46.2,31400.0,26.557,26.5743,26.5398,26.5513,31400.0
2012-10-26 10:20:00,46.21,46.24,46.2,46.24,28000.0,26.557,26.5743,26.5513,26.5743,28000.0
2012-10-26 10:25:00,46.22,46.22,46.18,46.18,19600.0,26.5628,26.5628,26.5398,26.5398,19600.0
2012-10-26 10:30:00,46.18,46.2,46.17,46.17,24100.0,26.5398,26.5513,26.534,26.534,24100.0
2012-10-26 10:35:00,46.17,46.2,46.17,46.2,15500.0,26.534,26.5513,26.534,26.5513,15500.0
2012-10-26 10:40:00,46.21,46.22,46.2,46.2,14700.0,26.557,26.5628,26.5513,26.5513,14700.0
2012-10-26 10:45:00,46.2,46.23,46.19,46.21,39700.0,26.5513,26.5685,26.5455,26.557,39700.0
2012-10-26 10:50:00,46.22,46.22,46.14,46.16,47800.0,26.5628,26.5628,26.5168,26.5283,47800.0
2012-10-26 10:55:00,46.17,46.21,46.17,46.21,9500.0,26.534,26.557,26.534,26.557,9500.0
2012-10-26 11:00:00,46.21,46.22,46.2,46.21,31000.0,26.557,26.5628,26.5513,26.557,31000.0
2012-10-26 11:05:00,46.22,46.25,46.22,46.23,15800.0,26.5628,26.58,26.5628,26.5685,15800.0
2012-10-26 11:10:00,46.23,46.23,46.2,46.2,15000.0,26.5685,26.5685,26.5513,26.5513,15000.0
2012-10-26 11:15:00,46.2,46.27,46.2,46.27,19500.0,26.5513,26.5915,26.5513,26.5915,19500.0
2012-10-26 11:20:00,46.26,46.27,46.21,46.22,21900.0,26.5858,26.5915,26.557,26.5628,21900.0
2012-10-26 11:25:00,46.22,46.24,46.21,46.22,10900.0,26.5628,26.5743,26.557,26.5628,10900.0
2012-10-26 11:30:00,46.22,46.23,46.21,46.21,22600.0,26.5628,26.5685,26.557,26.557,22600.0
2012-10-26 11:35:00,46.2,46.23,46.19,46.23,14900.0,26.5513,26.5685,26.5455,26.5685,14900.0
2012-10-26 11:40:00,46.23,46.23,46.21,46.22,14000.0,26.5685,26.5685,26.557,26.5628,14000.0
2012-10-26 11:45:00,46.22,46.23,46.2,46.21,14900.0,26.5628,26.5685,26.5513,26.557,14900.0
2012-10-26 11:50:00,46.21,46.21,46.2,46.21,12600.0,26.557,26.557,26.5513,26.557,12600.0
2012-10-26 11:55:00,46.21,46.24,46.21,46.22,14900.0,26.557,26.5743,26.557,26.5628,14900.0
2012-10-26 12:00:00,46.22,46.23,46.18,46.19,32300.0,26.5628,26.5685,26.5398,26.5455,32300.0
2012-10-26 12:05:00,46.21,46.23,46.2,46.22,34300.0,26.557,26.5685,26.5513,26.5628,34300.0
2012-10-26 12:10:00,46.22,46.24,46.22,46.24,13700.0,26.5628,26.5743,26.5628,26.5743,13700.0
2012-10-26 12:15:00,46.24,46.29,46.24,46.27,41400.0,26.5743,26.603,26.5743,26.5915,41400.0
2012-10-26 12:20:00,46.28,46.3,46.27,46.3,11000.0,26.5973,26.6087,26.5915,26.6087,11000.0
2012-10-26 12:25:00,46.3,46.3,46.29,46.3,11600.0,26.6087,26.6087,26.603,26.6087,11600.0
2012-10-26 12:30:00,46.31,46.31,46.24,46.24,23100.0,26.6145,26.6145,26.5743,26.5743,23100.0
2012-10-26 12:35:00,46.24,46.25,46.22,46.22,11200.0,26.5743,26.58,26.5628,26.5628,11200.0
2012-10-26 12:40:00,46.22,46.28,46.22,46.26,17900.0,26.5628,26.5973,26.5628,26.5858,17900.0
2012-10-26 12:45:00,46.27,46.3,46.27,46.28,15900.0,26.5915,26.6087,26.5915,26.5973,15900.0
2012-10-26 12:50:00,46.28,46.29,46.27,46.28,10000.0,26.5973,26.603,26.5915,26.5973,10000.0
2012-10-26 12:55:00,46.29,46.33,46.29,46.33,13500.0,26.603,26.626,26.603,26.626,13500.0
2012-10-26 13:00:00,46.33,46.33,46.31,46.32,13700.0,26.626,26.626,26.6145,26.6202,13700.0
2012-10-26 13:05:00,46.32,46.34,46.32,46.34,9500.0,26.6202,26.6317,26.6202,26.6317,9500.0
2012-10-26 13:10:00,46.33,46.34,46.32,46.32,16000.0,26.626,26.6317,26.6202,26.6202,16000.0
2012-10-26 13:15:00,46.32,46.32,46.29,46.3,12200.0,26.6202,26.6202,26.603,26.6087,12200.0
2012-10-26 13:20:00,46.29,46.29,46.26,46.26,8000.0,26.603,26.603,26.5858,26.5858,8000.0
2012-10-26 13:25:00,46.26,46.3,46.25,46.29,13600.0,26.5858,26.6087,26.58,26.603,13600.0
2012-10-26 13:30:00,46.29,46.35,46.28,46.34,25600.0,26.603,26.6375,26.5973,26.6317,25600.0
2012-10-26 13:35:00,46.34,46.38,46.34,46.38,18700.0,26.6317,26.6547,26.6317,26.6547,18700.0
2012-10-26 13:40:00,46.38,46.39,46.37,46.39,21000.0,26.6547,26.6605,26.649,26.6605,21000.0
2012-10-26 13:45:00,46.39,46.4,46.36,46.38,13900.0,26.6605,26.6662,26.6432,26.6547,13900.0
2012-10-26 13:50:00,46.37,46.38,46.35,46.36,17500.0,26.649,26.6547,26.6375,26.6432,17500.0
2012-10-26 13:55:00,46.37,46.38,46.35,46.36,19200.0,26.649,26.6547,26.6375,26.6432,19200.0
2012-10-26 14:00:00,46.36,46.36,46.32,46.33,11800.0,26.6432,26.6432,26.6202,26.626,11800.0
2012-10-26 14:05:00,46.33,46.34,46.31,46.31,19600.0,26.626,26.6317,26.6145,26.6145,19600.0
2012-10-26 14:10:00,46.31,46.32,46.3,46.31,14000.0,26.6145,26.6202,26.6087,26.6145,14000.0
2012-10-26 14:15:00,46.31,46.33,46.31,46.33,15900.0,26.6145,26.626,26.6145,26.626,15900.0
2012-10-26 14:20:00,46.33,46.33,46.31,46.31,6900.0,26.626,26.626,26.6145,26.6145,6900.0
2012-10-26 14:25:00,46.31,46.37,46.31,46.36,20900.0,26.6145,26.649,26.6145,26.6432,20900.0
2012-10-26 14:30:00,46.36,46.39,46.36,46.39,27800.0,26.6432,26.6605,26.6432,26.6605,27800.0
2012-10-26 14:35:00,46.39,46.4,46.37,46.38,14100.0,26.6605,26.6662,26.649,26.6547,14100.0
2012-10-26 14:40:00,46.37,46.38,46.35,46.37,26600.0,26.649,26.6547,26.6375,26.649,26600.0
2012-10-26 14:45:00,46.37,46.38,46.37,46.37,14300.0,26.649,26.6547,26.649,26.649,14300.0
2012-10-26 14:50:00,46.38,46.39,46.37,46.38,26600.0,26.6547,26.6605,26.649,26.6547,26600.0
2012-10-26 14:55:00,46.38,46.38,46.33,46.35,28200.0,26.6547,26.6547,26.626,26.6375,28200.0
2012-10-26 15:00:00,46.34,46.35,46.34,46.34,7300.0,26.6317,26.6375,26.6317,26.6317,7300.0
2012-10-26 15:05:00,46.35,46.35,46.32,46.32,13100.0,26.6375,26.6375,26.6202,26.6202,13100.0
2012-10-26 15:10:00,46.33,46.38,46.33,46.37,65100.0,26.626,26.6547,26.626,26.649,65100.0
2012-10-26 15:15:00,46.37,46.39,46.35,46.38,27300.0,26.649,26.6605,26.6375,26.6547,27300.0
2012-10-26 15:20:00,46.38,46.4,46.37,46.39,22100.0,26.6547,26.6662,26.649,26.6605,22100.0
2012-10-26 15:25:00,46.39,46.42,46.39,46.42,22500.0,26.6605,26.6777,26.6605,26.6777,22500.0
2012-10-26 15:30:00,46.43,46.44,46.39,46.4,54800.0,26.6835,26.6892,26.6605,26.6662,54800.0
2012-10-26 15:35:00,46.4,46.4,46.37,46.37,46200.0,26.6662,26.6662,26.649,26.649,46200.0
2012-10-26 15:40:00,46.37,46.39,46.35,46.36,87800.0,26.649,26.6605,26.6375,26.6432,87800.0
2012-10-26 15:45:00,46.36,46.37,46.31,46.32,70600.0,26.6432,26.649,26.6145,26.6202,70600.0
2012-10-26 15:50:00,46.31,46.36,46.3,46.36,63300.0,26.6145,26.6432,26.6087,26.6432,63300.0
2012-10-26 15:55:00,46.35,46.37,46.32,46.32,194000.0,26.6375,26.649,26.6202,26.6202,194000.0
2012-10-31 09:30:00,46.52,46.54,46.35,46.49,103200.0,26.7352,26.7467,26.6375,26.7179,103200.0
2012-10-31 09:35:00,46.53,46.68,46.51,46.63,42200.0,26.7409,26.8271,26.7294,26.7984,42200.0
2012-10-31 09:40:00,46.61,46.7,46.42,46.62,73100.0,26.7869,26.8386,26.6777,26.7927,73100.0
2012-10-31 09:45:00,46.65,46.82,46.6,46.8,60000.0,26.8099,26.9076,26.7812,26.8961,60000.0
2012-10-31 09:50:00,46.79,46.82,46.73,46.79,46700.0,26.8903,26.9076,26.8559,26.8903,46700.0
2012-10-31 09:55:00,46.78,46.8,46.71,46.72,55300.0,26.8846,26.8961,26.8444,26.8501,55300.0
2012-10-31 10:00:00,46.71,46.84,46.71,46.76,51200.0,26.8444,26.9191,26.8444,26.8731,51200.0
2012-10-31 10:05:00,46.77,46.81,46.75,46.75,40300.0,26.8789,26.9018,26.8674,26.8674,40300.0
2012-10-31 10:10:00,46.75,46.84,46.72,46.76,48400.0,26.8674,26.9191,26.8501,26.8731,48400.0
2012-10-31 10:15:00,46.76,46.8,46.75,46.79,32900.0,26.8731,26.8961,26.8674,26.8903,32900.0
2012-10-31 10:20:00,46.79,46.85,46.79,46.85,44300.0,26.8903,26.9248,26.8903,26.9248,44300.0
2012-10-31 10:25:00,46.85,46.85,46.78,46.83,46200.0,26.9248,26.9248,26.8846,26.9133,46200.0
2012-10-31 10:30:00,46.82,46.83,46.75,46.78,30300.0,26.9076,26.9133,26.8674,26.8846,30300.0
2012-10-31 10:35:00,46.78,46.82,46.77,46.81,33900.0,26.8846,26.9076,26.8789,26.9018,33900.0
2012-10-31 10:40:00,46.8,46.83,46.78,46.81,25400.0,26.8961,26.9133,26.8846,26.9018,25400.0
2012-10-31 10:45:00,46.81,46.82,46.79,46.81,22900.0,26.9018,26.9076,26.8903,26.9018,22900.0
2012-10-31 10:50:00,46.82,46.85,46.81,46.85,32300.0,26.9076,26.9248,26.9018,26.9248,32300.0
2012-10-31 10:55:00,46.85,46.86,46.82,46.84,54300.0,26.9248,26.9306,26.9076,26.9191,54300.0
2012-10-31 11:00:00,46.84,46.84,46.76,46.77,58800.0,26.9191,26.9191,26.8731,26.8789,58800.0
2012-10-31 11:05:00,46.78,46.8,46.73,46.75,32900.0,26.8846,26.8961,26.8559,26.8674,32900.0
2012-10-31 11:10:00,46.75,46.8,46.74,46.8,19100.0,26.8674,26.8961,26.8616,26.8961,19100.0
2012-10-31 11:15:00,46.8,46.83,46.79,46.82,33800.0,26.8961,26.9133,26.8903,26.9076,33800.0
2012-10-31 11:20:00,46.82,46.84,46.81,46.84,26700.0,26.9076,26.9191,26.9018,26.9191,26700.0
2012-10-31 11:25:00,46.83,46.84,46.77,46.78,37400.0,26.9133,26.9191,26.8789,26.8846,37400.0
2012-10-31 11:30:00,46.78,46.82,46.77,46.81,116700.0,26.8846,26.9076,26.8789,26.9018,116700.0
2012-10-31 11:35:00,46.81,46.82,46.79,46.8,18200.0,26.9018,26.9076,26.8903,26.8961,18200.0
2012-10-31 11:40:00,46.8,46.84,46.8,46.84,37800.0,26.8961,26.9191,26.8961,26.9191,37800.0
2012-10-31 11:45:00,46.84,46.86,46.83,46.85,39900.0,26.9191,26.9306,26.9133,26.9248,39900.0
2012-10-31 11:50:00,46.85,46.86,46.83,46.83,25900.0,26.9248,26.9306,26.9133,26.9133,25900.0
2012-10-31 11:55:00,46.82,46.85,46.8,46.81,26600.0,26.9076,26.9248,26.8961,26.9018,26600.0
2012-10-31 12:00:00,46.8,46.81,46.76,46.81,38000.0,26.8961,26.9018,26.8731,26.9018,38000.0
2012-10-31 12:05:00,46.81,46.81,46.76,46.8,44700.0,26.9018,26.9018,26.8731,26.8961,44700.0
2012-10-31 12:10:00,46.8,46.8,46.77,46.8,37800.0,26.8961,26.8961,26.8789,26.8961,37800.0
2012-10-31 12:15:00,46.8,46.81,46.75,46.75,32500.0,26.8961,26.9018,26.8674,26.8674,32500.0
2012-10-31 12:20:00,46.75,46.78,46.72,46.73,44000.0,26.8674,26.8846,26.8501,26.8559,44000.0
2012-10-31 12:25:00,46.73,46.73,46.66,46.66,43000.0,26.8559,26.8559,26.8156,26.8156,43000.0
2012-10-31 12:30:00,46.66,46.69,46.6,46.65,41000.0,26.8156,26.8329,26.7812,26.8099,41000.0
2012-10-31 12:35:00,46.65,46.66,46.63,46.65,47300.0,26.8099,26.8156,26.7984,26.8099,47300.0
2012-10-31 12:40:00,46.65,46.7,46.64,46.68,37600.0,26.8099,26.8386,26.8041,26.8271,37600.0
2012-10-31 12:45:00,46.67,46.68,46.65,46.65,23300.0,26.8214,26.8271,26.8099,26.8099,23300.0
2012-10-31 12:50:00,46.65,46.7,46.64,46.64,53100.0,26.8099,26.8386,26.8041,26.8041,53100.0
2012-10-31 12:55:00,46.65,46.67,46.63,46.67,49200.0,26.8099,26.8214,26.7984,26.8214,49200.0
2012-10-31 13:00:00,46.66,46.69,46.66,46.67,25400.0,26.8156,26.8329,26.8156,26.8214,25400.0
2012-10-31 13:05:00,46.67,46.72,46.67,46.7,25000.0,26.8214,26.8501,26.8214,26.8386,25000.0
2012-10-31 13:10:00,46.7,46.7,46.69,46.7,11800.0,26.8386,26.8386,26.8329,26.8386,11800.0
2012-10-31 13:15:00,46.7,46.71,46.68,46.68,15700.0,26.8386,26.8444,26.8271,26.8271,15700.0
2012-10-31 13:20:00,46.68,46.69,46.66,46.68,18600.0,26.8271,26.8329,26.8156,26.8271,18600.0
2012-10-31 13:25:00,46.68,46.69,46.66,46.68,25400.0,26.8271,26.8329,26.8156,26.8271,25400.0
2012-10-31 13:30:00,46.68,46.68,46.67,46.68,12900.0,26.8271,26.8271,26.8214,26.8271,12900.0
2012-10-31 13:35:00,46.68,46.68,46.67,46.68,5200.0,26.8271,26.8271,26.8214,26.8271,5200.0
2012-10-31 13:40:00,46.67,46.68,46.67,46.68,16400.0,26.8214,26.8271,26.8214,26.8271,16400.0
2012-10-31 13:45:00,46.68,46.72,46.67,46.72,30300.0,26.8271,26.8501,26.8214,26.8501,30300.0
2012-10-31 13:50:00,46.72,46.73,46.71,46.73,10800.0,26.8501,26.8559,26.8444,26.8559,10800.0
2012-10-31 13:55:00,46.73,46.73,46.7,46.72,19700.0,26.8559,26.8559,26.8386,26.8501,19700.0
2012-10-31 14:00:00,46.72,46.73,46.71,46.73,27600.0,26.8501,26.8559,26.8444,26.8559,27600.0
2012-10-31 14:05:00,46.72,46.75,46.72,46.73,18200.0,26.8501,26.8674,26.8501,26.8559,18200.0
2012-10-31 14:10:00,46.73,46.75,46.73,46.75,15400.0,26.8559,26.8674,26.8559,26.8674,15400.0
2012-10-31 14:15:00,46.75,46.75,46.73,46.74,21500.0,26.8674,26.8674,26.8559,26.8616,21500.0
2012-10-31 14:20:00,46.74,46.74,46.72,46.72,19700.0,26.8616,26.8616,26.8501,26.8501,19700.0
2012-10-31 14:25:00,46.73,46.74,46.71,46.71,27400.0,26.8559,26.8616,26.8444,26.8444,27400.0
2012-10-31 14:30:00,46.71,46.74,46.71,46.74,24100.0,26.8444,26.8616,26.8444,26.8616,24100.0
2012-10-31 14:35:00,46.74,46.74,46.72,46.73,25700.0,26.8616,26.8616,26.8501,26.8559,25700.0
2012-10-31 14:40:00,46.73,46.74,46.71,46.73,35600.0,26.8559,26.8616,26.8444,26.8559,35600.0
2012-10-31 14:45:00,46.73,46.74,46.71,46.74,32700.0,26.8559,26.8616,26.8444,26.8616,32700.0
2012-10-31 14:50:00,46.74,46.78,46.73,46.77,55700.0,26.8616,26.8846,26.8559,26.8789,55700.0
2012-10-31 14:55:00,46.77,46.78,46.74,46.78,40400.0,26.8789,26.8846,26.8616,26.8846,40400.0
2012-10-31 15:00:00,46.76,46.77,46.74,46.76,50900.0,26.8731,26.8789,26.8616,26.8731,50900.0
2012-10-31 15:05:00,46.76,46.78,46.74,46.77,49100.0,26.8731,26.8846,26.8616,26.8789,49100.0
2012-10-31 15:10:00,46.77,46.86,46.77,46.85,69200.0,26.8789,26.9306,26.8789,26.9248,69200.0
2012-10-31 15:15:00,46.86,46.89,46.86,46.89,39900.0,26.9306,26.9478,26.9306,26.9478,39900.0
2012-10-31 15:20:00,46.88,46.9,46.86,46.88,89200.0,26.9421,26.9536,26.9306,26.9421,89200.0
2012-10-31 15:25:00,46.88,46.93,46.88,46.92,54100.0,26.9421,26.9708,26.9421,26.9651,54100.0
2012-10-31 15:30:00,46.92,46.93,46.9,46.92,67600.0,26.9651,26.9708,26.9536,26.9651,67600.0
2012-10-31 15:35:00,46.91,46.93,46.91,46.93,57500.0,26.9593,26.9708,26.9593,26.9708,57500.0
2012-10-31 15:40:00,46.93,46.93,46.9,46.91,112500.0,26.9708,26.9708,26.9536,26.9593,112500.0
2012-10-31 15:45:00,46.91,46.91,46.84,46.87,139100.0,26.9593,26.9593,26.9191,26.9363,139100.0
2012-10-31 15:50:00,46.86,46.87,46.85,46.86,100800.0,26.9306,26.9363,26.9248,26.9306,100800.0
2012-10-31 15:55:00,46.85,46.87,46.81,46.85,464000.0,26.9248,26.9363,26.9018,26.9248,464000.0
2012-11-01 09:30:00,46.7,46.7,46.34,46.43,68900.0,27.1244,27.1244,26.9153,26.9676,68900.0
2012-11-01 09:35:00,46.44,46.44,46.37,46.42,78800.0,26.9734,26.9734,26.9327,26.9618,78800.0
2012-11-01 09:40:00,46.41,46.43,46.28,46.3,62000.0,26.956,26.9676,26.8804,26.8921,62000.0
2012-11-01 09:45:00,46.29,46.34,46.25,46.34,58900.0,26.8863,26.9153,26.863,26.9153,58900.0
2012-11-01 09:50:00,46.34,46.34,46.3,46.3,32300.0,26.9153,26.9153,26.8921,26.8921,32300.0
2012-11-01 09:55:00,46.3,46.34,46.28,46.28,57500.0,26.8921,26.9153,26.8804,26.8804,57500.0
2012-11-01 10:00:00,46.29,46.4,46.27,46.32,115600.0,26.8863,26.9501,26.8746,26.9037,115600.0
2012-11-01 10:05:00,46.32,46.33,46.26,46.26,72700.0,26.9037,26.9095,26.8688,26.8688,72700.0
2012-11-01 10:10:00,46.26,46.31,46.25,46.26,120200.0,26.8688,26.8979,26.863,26.8688,120200.0
2012-11-01 10:15:00,46.26,46.36,46.26,46.32,100400.0,26.8688,26.9269,26.8688,26.9037,100400.0
2012-11-01 10:20:00,46.31,46.32,46.27,46.28,61900.0,26.8979,26.9037,26.8746,26.8804,61900.0
2012-11-01 10:25:00,46.27,46.27,46.23,46.25,45300.0,26.8746,26.8746,26.8514,26.863,45300.0
2012-11-01 10:30:00,46.25,46.28,46.24,46.26,66600.0,26.863,26.8804,26.8572,26.8688,66600.0
2012-11-01 10:35:00,46.26,46.27,46.2,46.22,65700.0,26.8688,26.8746,26.834,26.8456,65700.0
2012-11-01 10:40:00,46.21,46.25,46.2,46.21,72700.0,26.8398,26.863,26.834,26.8398,72700.0
2012-11-01 10:45:00,46.21,46.23,46.2,46.22,76000.0,26.8398,26.8514,26.834,26.8456,76000.0
2012-11-01 10:50:00,46.23,46.24,46.16,46.18,69200.0,26.8514,26.8572,26.8107,26.8224,69200.0
2012-11-01 10:55:00,46.18,46.19,46.12,46.13,77600.0,26.8224,26.8282,26.7875,26.7933,77600.0
2012-11-01 11:00:00,46.13,46.17,46.13,46.15,48500.0,26.7933,26.8166,26.7933,26.8049,48500.0
2012-11-01 11:05:00,46.15,46.2,46.15,46.19,39400.0,26.8049,26.834,26.8049,26.8282,39400.0
2012-11-01 11:10:00,46.18,46.22,46.16,46.16,36300.0,26.8224,26.8456,26.8107,26.8107,36300.0
2012-11-01 11:15:00,46.16,46.18,46.15,46.18,36900.0,26.8107,26.8224,26.8049,26.8224,36900.0
2012-11-01 11:20:00,46.17,46.19,46.14,46.19,32200.0,26.8166,26.8282,26.7991,26.8282,32200.0
2012-11-01 11:25:00,46.19,46.22,46.19,46.21,22200.0,26.8282,26.8456,26.8282,26.8398,22200.0
2012-11-01 11:30:00,46.21,46.21,46.18,46.19,33000.0,26.8398,26.8398,26.8224,26.8282,33000.0
2012-11-01 11:35:00,46.19,46.19,46.12,46.13,48900.0,26.8282,26.8282,26.7875,26.7933,48900.0
2012-11-01 11:40:00,46.14,46.2,46.11,46.2,80800.0,26.7991,26.834,26.7817,26.834,80800.0
2012-11-01 11:45:00,46.2,46.24,46.18,46.23,90600.0,26.834,26.8572,26.8224,26.8514,90600.0
2012-11-01 11:50:00,46.23,46.24,46.2,46.23,60300.0,26.8514,26.8572,26.834,26.8514,60300.0
2012-11-01 11:55:00,46.23,46.25,46.21,46.22,45200.0,26.8514,26.863,26.8398,26.8456,45200.0
2012-11-01 12:00:00,46.22,46.23,46.21,46.23,31400.0,26.8456,26.8514,26.8398,26.8514,31400.0
2012-11-01 12:05:00,46.23,46.25,46.22,46.23,22900.0,26.8514,26.863,26.8456,26.8514,22900.0
2012-11-01 12:10:00,46.23,46.25,46.22,46.24,45600.0,26.8514,26.863,26.8456,26.8572,45600.0
2012-11-01 12:15:00,46.24,46.25,46.22,46.24,47600.0,26.8572,26.863,26.8456,26.8572,47600.0
2012-11-01 12:20:00,46.23,46.27,46.23,46.23,32500.0,26.8514,26.8746,26.8514,26.8514,32500.0
2012-11-01 12:25:00,46.23,46.25,46.23,46.23,33800.0,26.8514,26.863,26.8514,26.8514,33800.0
2012-11-01 12:30:00,46.24,46.26,46.22,46.22,32000.0,26.8572,26.8688,26.8456,26.8456,32000.0
2012-11-01 12:35:00,46.22,46.23,46.19,46.19,35400.0,26.8456,26.8514,26.8282,26.8282,35400.0
2012-11-01 12:40:00,46.19,46.2,46.14,46.14,45300.0,26.8282,26.834,26.7991,26.7991,45300.0
2012-11-01 12:45:00,46.14,46.18,46.14,46.17,26300.0,26.7991,26.8224,26.7991,26.8166,26300.0
2012-11-01 12:50:00,46.17,46.18,46.16,46.18,24600.0,26.8166,26.8224,26.8107,26.8224,24600.0
2012-11-01 12:55:00,46.19,46.2,46.18,46.2,21600.0,26.8282,26.834,26.8224,26.834,21600.0
2012-11-01 13:00:00,46.2,46.21,46.16,46.17,32700.0,26.834,26.8398,26.8107,26.8166,32700.0
2012-11-01 13:05:00,46.17,46.2,46.16,46.2,17800.0,26.8166,26.834,26.8107,26.834,17800.0
2012-11-01 13:10:00,46.2,46.21,46.17,46.18,20000.0,26.834,26.8398,26.8166,26.8224,20000.0
2012-11-01 13:15:00,46.17,46.19,46.17,46.18,25800.0,26.8166,26.8282,26.8166,26.8224,25800.0
2012-11-01 13:20:00,46.18,46.19,46.16,46.18,26500.0,26.8224,26.8282,26.8107,26.8224,26500.0
2012-11-01 13:25:00,46.18,46.19,46.17,46.19,22000.0,26.8224,26.8282,26.8166,26.8282,22000.0
2012-11-01 13:30:00,46.19,46.19,46.16,46.17,30600.0,26.8282,26.8282,26.8107,26.8166,30600.0
2012-11-01 13:35:00,46.17,46.19,46.16,46.17,29600.0,26.8166,26.8282,26.8107,26.8166,29600.0
2012-11-01 13:40:00,46.18,46.18,46.14,46.14,31600.0,26.8224,26.8224,26.7991,26.7991,31600.0
2012-11-01 13:45:00,46.14,46.15,46.12,46.13,27300.0,26.7991,26.8049,26.7875,26.7933,27300.0
2012-11-01 13:50:00,46.14,46.14,46.09,46.1,29800.0,26.7991,26.7991,26.7701,26.7759,29800.0
2012-11-01 13:55:00,46.1,46.11,46.09,46.09,17400.0,26.7759,26.7817,26.7701,26.7701,17400.0
2012-11-01 14:00:00,46.1,46.11,46.08,46.09,66200.0,26.7759,26.7817,26.7643,26.7701,66200.0
2012-11-01 14:05:00,46.09,46.1,46.07,46.08,40200.0,26.7701,26.7759,26.7585,26.7643,40200.0
2012-11-01 14:10:00,46.07,46.08,46.05,46.07,33900.0,26.7585,26.7643,26.7469,26.7585,33900.0
2012-11-01 14:15:00,46.06,46.09,46.03,46.08,111000.0,26.7527,26.7701,26.7352,26.7643,111000.0
2012-11-01 14:20:00,46.09,46.11,46.09,46.1,52600.0,26.7701,26.7817,26.7701,26.7759,52600.0
2012-11-01 14:25:00,46.1,46.13,46.07,46.09,105600.0,26.7759,26.7933,26.7585,26.7701,105600.0
2012-11-01 14:30:00,46.08,46.13,46.08,46.11,79100.0,26.7643,26.7933,26.7643,26.7817,79100.0
2012-11-01 14:35:00,46.11,46.11,46.07,46.08,28300.0,26.7817,26.7817,26.7585,26.7643,28300.0
2012-11-01 14:40:00,46.07,46.08,46.04,46.08,62200.0,26.7585,26.7643,26.741,26.7643,62200.0
2012-11-01 14:45:00,46.08,46.12,46.06,46.12,106100.0,26.7643,26.7875,26.7527,26.7875,106100.0
2012-11-01 14:50:00,46.11,46.14,46.1,46.14,68200.0,26.7817,26.7991,26.7759,26.7991,68200.0
2012-11-01 14:55:00,46.15,46.16,46.12,46.13,21700.0,26.8049,26.8107,26.7875,26.7933,21700.0
2012-11-01 15:00:00,46.13,46.13,46.11,46.11,21600.0,26.7933,26.7933,26.7817,26.7817,21600.0
2012-11-01 15:05:00,46.12,46.12,46.08,46.09,44700.0,26.7875,26.7875,26.7643,26.7701,44700.0
2012-11-01 15:10:00,46.09,46.11,46.08,46.11,47500.0,26.7701,26.7817,26.7643,26.7817,47500.0
2012-11-01 15:15:00,46.11,46.12,46.1,46.1,20000.0,26.7817,26.7875,26.7759,26.7759,20000.0
2012-11-01 15:20:00,46.11,46.11,46.08,46.08,40000.0,26.7817,26.7817,26.7643,26.7643,40000.0
2012-11-01 15:25:00,46.09,46.09,46.08,46.09,15800.0,26.7701,26.7701,26.7643,26.7701,15800.0
2012-11-01 15:30:00,46.09,46.1,46.07,46.09,125600.0,26.7701,26.7759,26.7585,26.7701,125600.0
2012-11-01 15:35:00,46.09,46.11,46.05,46.06,86500.0,26.7701,26.7817,26.7469,26.7527,86500.0
2012-11-01 15:40:00,46.06,46.06,46.04,46.04,83400.0,26.7527,26.7527,26.741,26.741,83400.0
2012-11-01 15:45:00,46.05,46.08,46.05,46.08,113700.0,26.7469,26.7643,26.7469,26.7643,113700.0
2012-11-01 15:50:00,46.07,46.09,45.99,45.99,212000.0,26.7585,26.7701,26.712,26.712,212000.0
2012-11-01 15:55:00,46.0,46.02,45.99,46.01,352000.0,26.7178,26.7294,26.712,26.7236,352000.0
2012-11-02 09:30:00,46.27,46.4,46.2,46.23,62900.0,26.8746,26.9501,26.834,26.8514,62900.0
2012-11-02 09:35:00,46.22,46.26,46.15,46.25,36200.0,26.8456,26.8688,26.8049,26.863,36200.0
2012-11-02 09:40:00,46.27,46.27,46.19,46.24,47300.0,26.8746,26.8746,26.8282,26.8572,47300.0
2012-11-02 09:45:00,46.26,46.28,46.21,46.24,35200.0,26.8688,26.8804,26.8398,26.8572,35200.0
2012-11-02 09:50:00,46.23,46.27,46.2,46.23,37800.0,26.8514,26.8746,26.834,26.8514,37800.0
2012-11-02 09:55:00,46.24,46.24,46.18,46.21,34500.0,26.8572,26.8572,26.8224,26.8398,34500.0
2012-11-02 10:00:00,46.21,46.25,46.16,46.16,33500.0,26.8398,26.863,26.8107,26.8107,33500.0
2012-11-02 10:05:00,46.16,46.22,46.15,46.2,46400.0,26.8107,26.8456,26.8049,26.834,46400.0
2012-11-02 10:10:00,46.2,46.21,46.16,46.16,39300.0,26.834,26.8398,26.8107,26.8107,39300.0
2012-11-02 10:15:00,46.16,46.17,46.13,46.17,31500.0,26.8107,26.8166,26.7933,26.8166,31500.0
2012-11-02 10:20:00,46.16,46.17,46.11,46.13,53400.0,26.8107,26.8166,26.7817,26.7933,53400.0
2012-11-02 10:25:00,46.12,46.21,46.12,46.2,37500.0,26.7875,26.8398,26.7875,26.834,37500.0
2012-11-02 10:30:00,46.21,46.26,46.17,46.25,81400.0,26.8398,26.8688,26.8166,26.863,81400.0
2012-11-02 10:35:00,46.25,46.26,46.23,46.23,128400.0,26.863,26.8688,26.8514,26.8514,128400.0
2012-11-02 10:40:00,46.23,46.25,46.21,46.23,74300.0,26.8514,26.863,26.8398,26.8514,74300.0
2012-11-02 10:45:00,46.23,46.25,46.22,46.25,63400.0,26.8514,26.863,26.8456,26.863,63400.0
2012-11-02 10:50:00,46.25,46.25,46.13,46.18,88900.0,26.863,26.863,26.7933,26.8224,88900.0
2012-11-02 10:55:00,46.19,46.2,46.17,46.17,39800.0,26.8282,26.834,26.8166,26.8166,39800.0
2012-11-02 11:00:00,46.17,46.2,46.15,46.17,48000.0,26.8166,26.834,26.8049,26.8166,48000.0
2012-11-02 11:05:00,46.18,46.21,46.17,46.21,30600.0,26.8224,26.8398,26.8166,26.8398,30600.0
2012-11-02 11:10:00,46.2,46.21,46.15,46.18,48200.0,26.834,26.8398,26.8049,26.8224,48200.0
2012-11-02 11:15:00,46.18,46.18,46.09,46.1,163600.0,26.8224,26.8224,26.7701,26.7759,163600.0
2012-11-02 11:20:00,46.11,46.12,46.09,46.09,26500.0,26.7817,26.7875,26.7701,26.7701,26500.0
2012-11-02 11:25:00,46.09,46.12,46.02,46.09,199000.0,26.7701,26.7875,26.7294,26.7701,199000.0
2012-11-02 11:30:00,46.09,46.09,46.05,46.08,50900.0,26.7701,26.7701,26.7469,26.7643,50900.0
2012-11-02 11:35:00,46.08,46.14,46.08,46.14,41800.0,26.7643,26.7991,26.7643,26.7991,41800.0
2012-11-02 11:40:00,46.14,46.2,46.13,46.2,36200.0,26.7991,26.834,26.7933,26.834,36200.0
2012-11-02 11:45:00,46.19,46.21,46.16,46.17,52600.0,26.8282,26.8398,26.8107,26.8166,52600.0
2012-11-02 11:50:00,46.17,46.2,46.17,46.18,40800.0,26.8166,26.834,26.8166,26.8224,40800.0
2012-11-02 11:55:00,46.18,46.2,46.17,46.18,27600.0,26.8224,26.834,26.8166,26.8224,27600.0
2012-11-02 12:00:00,46.18,46.19,46.15,46.16,31300.0,26.8224,26.8282,26.8049,26.8107,31300.0
2012-11-02 12:05:00,46.17,46.18,46.14,46.15,37400.0,26.8166,26.8224,26.7991,26.8049,37400.0
2012-11-02 12:10:00,46.15,46.16,46.13,46.14,16700.0,26.8049,26.8107,26.7933,26.7991,16700.0
2012-11-02 12:15:00,46.14,46.15,46.12,46.15,35900.0,26.7991,26.8049,26.7875,26.8049,35900.0
2012-11-02 12:20:00,46.15,46.15,46.09,46.11,47200.0,26.8049,26.8049,26.7701,26.7817,47200.0
2012-11-02 12:25:00,46.11,46.13,46.11,46.11,16100.0,26.7817,26.7933,26.7817,26.7817,16100.0
2012-11-02 12:30:00,46.12,46.12,46.11,46.11,9500.0,26.7875,26.7875,26.7817,26.7817,9500.0
2012-11-02 12:35:00,46.11,46.12,46.1,46.11,18500.0,26.7817,26.7875,26.7759,26.7817,18500.0
2012-11-02 12:40:00,46.1,46.11,46.09,46.09,13900.0,26.7759,26.7817,26.7701,26.7701,13900.0
2012-11-02 12:45:00,46.09,46.1,46.08,46.08,27000.0,26.7701,26.7759,26.7643,26.7643,27000.0
2012-11-02 12:50:00,46.09,46.09,46.06,46.07,17600.0,26.7701,26.7701,26.7527,26.7585,17600.0
2012-11-02 12:55:00,46.07,46.07,46.04,46.06,38100.0,26.7585,26.7585,26.741,26.7527,38100.0
2012-11-02 13:00:00,46.05,46.09,46.05,46.09,19500.0,26.7469,26.7701,26.7469,26.7701,19500.0
2012-11-02 13:05:00,46.09,46.09,46.07,46.09,21300.0,26.7701,26.7701,26.7585,26.7701,21300.0
2012-11-02 13:10:00,46.09,46.1,46.08,46.09,19700.0,26.7701,26.7759,26.7643,26.7701,19700.0
2012-11-02 13:15:00,46.09,46.1,46.05,46.07,19600.0,26.7701,26.7759,26.7469,26.7585,19600.0
2012-11-02 13:20:00,46.06,46.06,46.04,46.04,22500.0,26.7527,26.7527,26.741,26.741,22500.0
2012-11-02 13:25:00,46.04,46.05,46.04,46.05,14100.0,26.741,26.7469,26.741,26.7469,14100.0
2012-11-02 13:30:00,46.05,46.05,46.03,46.03,28500.0,26.7469,26.7469,26.7352,26.7352,28500.0
2012-11-02 13:35:00,46.03,46.04,46.02,46.03,34200.0,26.7352,26.741,26.7294,26.7352,34200.0
2012-11-02 13:40:00,46.03,46.05,46.03,46.04,23800.0,26.7352,26.7469,26.7352,26.741,23800.0
2012-11-02 13:45:00,46.04,46.05,46.02,46.04,23800.0,26.741,26.7469,26.7294,26.741,23800.0
2012-11-02 13:50:00,46.04,46.04,45.97,45.98,31800.0,26.741,26.741,26.7004,26.7062,31800.0
2012-11-02 13:55:00,45.98,46.0,45.97,45.98,27100.0,26.7062,26.7178,26.7004,26.7062,27100.0
2012-11-02 14:00:00,45.99,46.0,45.96,45.96,44300.0,26.712,26.7178,26.6946,26.6946,44300.0
2012-11-02 14:05:00,45.97,45.97,45.94,45.95,19900.0,26.7004,26.7004,26.683,26.6888,19900.0
2012-11-02 14:10:00,45.96,45.98,45.95,45.98,70000.0,26.6946,26.7062,26.6888,26.7062,70000.0
2012-11-02 14:15:00,45.98,46.0,45.98,45.98,35600.0,26.7062,26.7178,26.7062,26.7062,35600.0
2012-11-02 14:20:00,45.99,46.01,45.98,46.0,18800.0,26.712,26.7236,26.7062,26.7178,18800.0
2012-11-02 14:25:00,46.01,46.02,46.0,46.02,11400.0,26.7236,26.7294,26.7178,26.7294,11400.0
2012-11-02 14:30:00,46.02,46.02,45.98,45.98,28700.0,26.7294,26.7294,26.7062,26.7062,28700.0
2012-11-02 14:35:00,45.98,45.99,45.91,45.91,39900.0,26.7062,26.712,26.6655,26.6655,39900.0
2012-11-02 14:40:00,45.91,45.92,45.89,45.92,70800.0,26.6655,26.6714,26.6539,26.6714,70800.0
2012-11-02 14:45:00,45.92,45.92,45.89,45.91,36000.0,26.6714,26.6714,26.6539,26.6655,36000.0
2012-11-02 14:50:00,45.91,45.91,45.9,45.91,9800.0,26.6655,26.6655,26.6597,26.6655,9800.0
2012-11-02 14:55:00,45.9,45.92,45.9,45.91,31400.0,26.6597,26.6714,26.6597,26.6655,31400.0
2012-11-02 15:00:00,45.92,45.95,45.91,45.94,43300.0,26.6714,26.6888,26.6655,26.683,43300.0
2012-11-02 15:05:00,45.94,45.95,45.91,45.91,36400.0,26.683,26.6888,26.6655,26.6655,36400.0
2012-11-02 15:10:00,45.91,45.93,45.91,45.91,34800.0,26.6655,26.6772,26.6655,26.6655,34800.0
2012-11-02 15:15:00,45.91,45.91,45.88,45.89,55300.0,26.6655,26.6655,26.6481,26.6539,55300.0
2012-11-02 15:20:00,45.9,45.9,45.88,45.88,67200.0,26.6597,26.6597,26.6481,26.6481,67200.0
2012-11-02 15:25:00,45.88,45.9,45.88,45.89,56900.0,26.6481,26.6597,26.6481,26.6539,56900.0
2012-11-02 15:30:00,45.89,45.89,45.82,45.83,75100.0,26.6539,26.6539,26.6133,26.6191,75100.0
2012-11-02 15:35:00,45.83,45.83,45.8,45.8,116800.0,26.6191,26.6191,26.6017,26.6017,116800.0
2012-11-02 15:40:00,45.8,45.84,45.8,45.83,95500.0,26.6017,26.6249,26.6017,26.6191,95500.0
2012-11-02 15:45:00,45.83,45.83,45.76,45.81,142300.0,26.6191,26.6191,26.5784,26.6075,142300.0
2012-11-02 15:50:00,45.81,45.82,45.77,45.77,125800.0,26.6075,26.6133,26.5842,26.5842,125800.0
2012-11-02 15:55:00,45.77,45.78,45.76,45.76,229000.0,26.5842,26.59,26.5784,26.5784,229000.0
2012-11-05 09:30:00,45.52,45.52,45.26,45.3,147800.0,26.439,26.439,26.288,26.3112,147800.0
2012-11-05 09:35:00,45.28,45.31,44.93,45.04,168100.0,26.2996,26.317,26.0963,26.1602,168100.0
2012-11-05 09:40:00,45.01,45.09,44.87,44.91,81200.0,26.1428,26.1893,26.0615,26.0847,81200.0
2012-11-05 09:45:00,44.91,45.02,44.9,44.94,59700.0,26.0847,26.1486,26.0789,26.1021,59700.0
2012-11-05 09:50:00,44.95,45.01,44.94,44.98,56600.0,26.108,26.1428,26.1021,26.1254,56600.0
2012-11-05 09:55:00,44.98,44.99,44.94,44.97,84900.0,26.1254,26.1312,26.1021,26.1196,84900.0
2012-11-05 10:00:00,44.96,45.01,44.91,44.98,85800.0,26.1138,26.1428,26.0847,26.1254,85800.0
2012-11-05 10:05:00,44.98,44.98,44.9,44.92,78500.0,26.1254,26.1254,26.0789,26.0905,78500.0
2012-11-05 10:10:00,44.92,44.96,44.9,44.94,78200.0,26.0905,26.1138,26.0789,26.1021,78200.0
2012-11-05 10:15:00,44.94,44.95,44.84,44.85,81700.0,26.1021,26.108,26.0441,26.0499,81700.0
2012-11-05 10:20:00,44.86,44.92,44.86,44.91,60600.0,26.0557,26.0905,26.0557,26.0847,60600.0
2012-11-05 10:25:00,44.9,44.91,44.86,44.86,41600.0,26.0789,26.0847,26.0557,26.0557,41600.0
2012-11-05 10:30:00,44.86,44.9,44.81,44.83,139300.0,26.0557,26.0789,26.0266,26.0383,139300.0
2012-11-05 10:35:00,44.82,44.85,44.81,44.83,64200.0,26.0324,26.0499,26.0266,26.0383,64200.0
2012-11-05 10:40:00,44.82,44.83,44.77,44.77,77500.0,26.0324,26.0383,26.0034,26.0034,77500.0
2012-11-05 10:45:00,44.77,44.78,44.77,44.77,23100.0,26.0034,26.0092,26.0034,26.0034,23100.0
2012-11-05 10:50:00,44.78,44.78,44.75,44.77,109300.0,26.0092,26.0092,25.9918,26.0034,109300.0
2012-11-05 10:55:00,44.76,44.79,44.76,44.77,50300.0,25.9976,26.015,25.9976,26.0034,50300.0
2012-11-05 11:00:00,44.77,44.78,44.69,44.72,196200.0,26.0034,26.0092,25.9569,25.9744,196200.0
2012-11-05 11:05:00,44.71,44.73,44.65,44.66,86800.0,25.9686,25.9802,25.9337,25.9395,86800.0
2012-11-05 11:10:00,44.66,44.67,44.56,44.61,118300.0,25.9395,25.9453,25.8814,25.9105,118300.0
2012-11-05 11:15:00,44.61,44.61,44.54,44.54,78900.0,25.9105,25.9105,25.8698,25.8698,78900.0
2012-11-05 11:20:00,44.54,44.57,44.52,44.57,70800.0,25.8698,25.8872,25.8582,25.8872,70800.0
2012-11-05 11:25:00,44.56,44.72,44.56,44.68,85300.0,25.8814,25.9744,25.8814,25.9511,85300.0
2012-11-05 11:30:00,44.68,44.74,44.67,44.73,65700.0,25.9511,25.986,25.9453,25.9802,65700.0
2012-11-05 11:35:00,44.73,44.73,44.7,44.72,30200.0,25.9802,25.9802,25.9627,25.9744,30200.0
2012-11-05 11:40:00,44.71,44.72,44.64,44.68,60000.0,25.9686,25.9744,25.9279,25.9511,60000.0
2012-11-05 11:45:00,44.67,44.68,44.61,44.61,64100.0,25.9453,25.9511,25.9105,25.9105,64100.0
2012-11-05 11:50:00,44.6,44.61,44.56,44.57,72500.0,25.9047,25.9105,25.8814,25.8872,72500.0
2012-11-05 11:55:00,44.57,44.66,44.57,44.65,78800.0,25.8872,25.9395,25.8872,25.9337,78800.0
2012-11-05 12:00:00,44.65,44.76,44.65,44.68,51200.0,25.9337,25.9976,25.9337,25.9511,51200.0
2012-11-05 12:05:00,44.68,44.76,44.68,44.76,35600.0,25.9511,25.9976,25.9511,25.9976,35600.0
2012-11-05 12:10:00,44.76,44.77,44.73,44.75,33300.0,25.9976,26.0034,25.9802,25.9918,33300.0
2012-11-05 12:15:00,44.76,44.79,44.75,44.75,26200.0,25.9976,26.015,25.9918,25.9918,26200.0
2012-11-05 12:20:00,44.76,44.77,44.71,44.71,63300.0,25.9976,26.0034,25.9686,25.9686,63300.0
2012-11-05 12:25:00,44.71,44.72,44.69,44.7,75700.0,25.9686,25.9744,25.9569,25.9627,75700.0
2012-11-05 12:30:00,44.71,44.71,44.69,44.7,24300.0,25.9686,25.9686,25.9569,25.9627,24300.0
2012-11-05 12:35:00,44.71,44.71,44.67,44.68,53100.0,25.9686,25.9686,25.9453,25.9511,53100.0
2012-11-05 12:40:00,44.69,44.7,44.64,44.64,72100.0,25.9569,25.9627,25.9279,25.9279,72100.0
2012-11-05 12:45:00,44.64,44.65,44.63,44.64,26100.0,25.9279,25.9337,25.9221,25.9279,26100.0
2012-11-05 12:50:00,44.63,44.68,44.63,44.64,53100.0,25.9221,25.9511,25.9221,25.9279,53100.0
2012-11-05 12:55:00,44.65,44.66,44.62,44.63,23000.0,25.9337,25.9395,25.9163,25.9221,23000.0
2012-11-05 13:00:00,44.63,44.63,44.6,44.61,29100.0,25.9221,25.9221,25.9047,25.9105,29100.0
2012-11-05 13:05:00,44.6,44.61,44.57,44.57,52400.0,25.9047,25.9105,25.8872,25.8872,52400.0
2012-11-05 13:10:00,44.58,44.58,44.56,44.56,24400.0,25.893,25.893,25.8814,25.8814,24400.0
2012-11-05 13:15:00,44.56,44.57,44.56,44.56,20100.0,25.8814,25.8872,25.8814,25.8814,20100.0
2012-11-05 13:20:00,44.57,44.57,44.55,44.56,9900.0,25.8872,25.8872,25.8756,25.8814,9900.0
2012-11-05 13:25:00,44.57,44.62,44.56,44.6,106500.0,25.8872,25.9163,25.8814,25.9047,106500.0
2012-11-05 13:30:00,44.6,44.65,44.6,44.65,14600.0,25.9047,25.9337,25.9047,25.9337,14600.0
2012-11-05 13:35:00,44.64,44.65,44.56,44.57,43900.0,25.9279,25.9337,25.8814,25.8872,43900.0
2012-11-05 13:40:00,44.58,44.59,44.55,44.56,32700.0,25.893,25.8989,25.8756,25.8814,32700.0
2012-11-05 13:45:00,44.57,44.59,44.56,44.58,28500.0,25.8872,25.8989,25.8814,25.893,28500.0
2012-11-05 13:50:00,44.58,44.59,44.56,44.56,8100.0,25.893,25.8989,25.8814,25.8814,8100.0
2012-11-05 13:55:00,44.56,44.57,44.51,44.53,56900.0,25.8814,25.8872,25.8524,25.864,56900.0
2012-11-05 14:00:00,44.52,44.57,44.51,44.56,60600.0,25.8582,25.8872,25.8524,25.8814,60600.0
2012-11-05 14:05:00,44.56,44.59,44.55,44.57,29300.0,25.8814,25.8989,25.8756,25.8872,29300.0
2012-11-05 14:10:00,44.58,44.61,44.55,44.61,60400.0,25.893,25.9105,25.8756,25.9105,60400.0
2012-11-05 14:15:00,44.6,44.72,44.6,44.69,90200.0,25.9047,25.9744,25.9047,25.9569,90200.0
2012-11-05 14:20:00,44.7,44.7,44.65,44.7,40000.0,25.9627,25.9627,25.9337,25.9627,40000.0
2012-11-05 14:25:00,44.69,44.79,44.69,44.76,57400.0,25.9569,26.015,25.9569,25.9976,57400.0
2012-11-05 14:30:00,44.74,44.74,44.7,44.71,30500.0,25.986,25.986,25.9627,25.9686,30500.0
2012-11-05 14:35:00,44.71,44.72,44.68,44.7,61300.0,25.9686,25.9744,25.9511,25.9627,61300.0
2012-11-05 14:40:00,44.7,44.71,44.65,44.65,34600.0,25.9627,25.9686,25.9337,25.9337,34600.0
2012-11-05 14:45:00,44.65,44.66,44.64,44.65,21400.0,25.9337,25.9395,25.9279,25.9337,21400.0
2012-11-05 14:50:00,44.66,44.71,44.65,44.66,57600.0,25.9395,25.9686,25.9337,25.9395,57600.0
2012-11-05 14:55:00,44.66,44.67,44.65,44.66,20500.0,25.9395,25.9453,25.9337,25.9395,20500.0
2012-11-05 15:00:00,44.66,44.67,44.61,44.61,31200.0,25.9395,25.9453,25.9105,25.9105,31200.0
2012-11-05 15:05:00,44.61,44.67,44.61,44.65,65800.0,25.9105,25.9453,25.9105,25.9337,65800.0
2012-11-05 15:10:00,44.65,44.65,44.51,44.53,93100.0,25.9337,25.9337,25.8524,25.864,93100.0
2012-11-05 15:15:00,44.53,44.55,44.51,44.52,62600.0,25.864,25.8756,25.8524,25.8582,62600.0
2012-11-05 15:20:00,44.52,44.58,44.51,44.58,59000.0,25.8582,25.893,25.8524,25.893,59000.0
2012-11-05 15:25:00,44.57,44.59,44.55,44.56,55000.0,25.8872,25.8989,25.8756,25.8814,55000.0
2012-11-05 15:30:00,44.56,44.57,44.52,44.53,62500.0,25.8814,25.8872,25.8582,25.864,62500.0
2012-11-05 15:35:00,44.52,44.58,44.51,44.57,103700.0,25.8582,25.893,25.8524,25.8872,103700.0
2012-11-05 15:40:00,44.58,44.65,44.58,44.65,102000.0,25.893,25.9337,25.893,25.9337,102000.0
2012-11-05 15:45:00,44.65,44.73,44.64,44.72,168700.0,25.9337,25.9802,25.9279,25.9744,168700.0
2012-11-05 15:50:00,44.72,44.73,44.62,44.62,235200.0,25.9744,25.9802,25.9163,25.9163,235200.0
2012-11-05 15:55:00,44.63,44.63,44.57,44.61,282500.0,25.9221,25.9221,25.8872,25.9105,282500.0
2012-11-06 09:30:00,44.55,44.74,44.55,44.67,83800.0,25.8756,25.986,25.8756,25.9453,83800.0
2012-11-06 09:35:00,44.7,44.79,44.62,44.63,78600.0,25.9627,26.015,25.9163,25.9221,78600.0
2012-11-06 09:40:00,44.64,44.65,44.6,44.61,53400.0,25.9279,25.9337,25.9047,25.9105,53400.0
2012-11-06 09:45:00,44.61,44.62,44.55,44.57,94200.0,25.9105,25.9163,25.8756,25.8872,94200.0
2012-11-06 09:50:00,44.58,44.58,44.52,44.55,82000.0,25.893,25.893,25.8582,25.8756,82000.0
2012-11-06 09:55:00,44.55,44.56,44.54,44.55,106300.0,25.8756,25.8814,25.8698,25.8756,106300.0
2012-11-06 10:00:00,44.54,44.54,44.51,44.54,59000.0,25.8698,25.8698,25.8524,25.8698,59000.0
2012-11-06 10:05:00,44.54,44.54,44.43,44.45,117900.0,25.8698,25.8698,25.8059,25.8175,117900.0
2012-11-06 10:10:00,44.45,44.46,44.37,44.39,99100.0,25.8175,25.8234,25.7711,25.7827,99100.0
2012-11-06 10:15:00,44.4,44.45,44.34,44.34,89900.0,25.7885,25.8175,25.7537,25.7537,89900.0
2012-11-06 10:20:00,44.34,44.35,44.28,44.29,72000.0,25.7537,25.7595,25.7188,25.7246,72000.0
2012-11-06 10:25:00,44.29,44.29,44.2,44.2,79900.0,25.7246,25.7246,25.6723,25.6723,79900.0
2012-11-06 10:30:00,44.2,44.21,44.1,44.12,148600.0,25.6723,25.6781,25.6143,25.6259,148600.0
2012-11-06 10:35:00,44.12,44.14,44.05,44.11,118400.0,25.6259,25.6375,25.5852,25.6201,118400.0
2012-11-06 10:40:00,44.12,44.23,44.11,44.16,76300.0,25.6259,25.6898,25.6201,25.6491,76300.0
2012-11-06 10:45:00,44.16,44.17,44.12,44.12,76000.0,25.6491,25.6549,25.6259,25.6259,76000.0
2012-11-06 10:50:00,44.13,44.15,44.11,44.12,36600.0,25.6317,25.6433,25.6201,25.6259,36600.0
2012-11-06 10:55:00,44.11,44.12,44.07,44.08,57100.0,25.6201,25.6259,25.5968,25.6026,57100.0
2012-11-06 11:00:00,44.09,44.14,44.09,44.1,56300.0,25.6084,25.6375,25.6084,25.6143,56300.0
2012-11-06 11:05:00,44.11,44.13,44.1,44.11,18400.0,25.6201,25.6317,25.6143,25.6201,18400.0
2012-11-06 11:10:00,44.12,44.15,44.11,44.15,32200.0,25.6259,25.6433,25.6201,25.6433,32200.0
2012-11-06 11:15:00,44.15,44.2,44.15,44.17,75000.0,25.6433,25.6723,25.6433,25.6549,75000.0
2012-11-06 11:20:00,44.18,44.18,44.1,44.1,105400.0,25.6607,25.6607,25.6143,25.6143,105400.0
2012-11-06 11:25:00,44.1,44.1,44.01,44.03,159700.0,25.6143,25.6143,25.562,25.5736,159700.0
2012-11-06 11:30:00,44.04,44.04,44.01,44.02,63400.0,25.5794,25.5794,25.562,25.5678,63400.0
2012-11-06 11:35:00,44.03,44.12,44.01,44.12,88700.0,25.5736,25.6259,25.562,25.6259,88700.0
2012-11-06 11:40:00,44.12,44.14,44.09,44.14,67800.0,25.6259,25.6375,25.6084,25.6375,67800.0
2012-11-06 11:45:00,44.15,44.16,44.12,44.12,41800.0,25.6433,25.6491,25.6259,25.6259,41800.0
2012-11-06 11:50:00,44.13,44.18,44.12,44.15,78900.0,25.6317,25.6607,25.6259,25.6433,78900.0
2012-11-06 11:55:00,44.15,44.18,44.14,44.16,43300.0,25.6433,25.6607,25.6375,25.6491,43300.0
2012-11-06 12:00:00,44.16,44.19,44.13,44.18,160300.0,25.6491,25.6665,25.6317,25.6607,160300.0
2012-11-06 12:05:00,44.19,44.19,44.15,44.17,70800.0,25.6665,25.6665,25.6433,25.6549,70800.0
2012-11-06 12:10:00,44.16,44.2,44.16,44.18,87800.0,25.6491,25.6723,25.6491,25.6607,87800.0
2012-11-06 12:15:00,44.18,44.22,44.18,44.18,46300.0,25.6607,25.684,25.6607,25.6607,46300.0
2012-11-06 12:20:00,44.18,44.2,44.18,44.18,38700.0,25.6607,25.6723,25.6607,25.6607,38700.0
2012-11-06 12:25:00,44.19,44.21,44.17,44.2,73000.0,25.6665,25.6781,25.6549,25.6723,73000.0
2012-11-06 12:30:00,44.2,44.2,44.16,44.16,24500.0,25.6723,25.6723,25.6491,25.6491,24500.0
2012-11-06 12:35:00,44.16,44.18,44.15,44.16,55700.0,25.6491,25.6607,25.6433,25.6491,55700.0
2012-11-06 12:40:00,44.15,44.16,44.12,44.13,43400.0,25.6433,25.6491,25.6259,25.6317,43400.0
2012-11-06 12:45:00,44.12,44.13,44.07,44.08,74000.0,25.6259,25.6317,25.5968,25.6026,74000.0
2012-11-06 12:50:00,44.07,44.1,44.07,44.09,24500.0,25.5968,25.6143,25.5968,25.6084,24500.0
2012-11-06 12:55:00,44.09,44.11,44.08,44.1,47300.0,25.6084,25.6201,25.6026,25.6143,47300.0
2012-11-06 13:00:00,44.11,44.14,44.09,44.1,81900.0,25.6201,25.6375,25.6084,25.6143,81900.0
2012-11-06 13:05:00,44.1,44.17,44.1,44.16,25500.0,25.6143,25.6549,25.6143,25.6491,25500.0
2012-11-06 13:10:00,44.17,44.21,44.16,44.19,63600.0,25.6549,25.6781,25.6491,25.6665,63600.0
2012-11-06 13:15:00,44.19,44.19,44.15,44.17,34800.0,25.6665,25.6665,25.6433,25.6549,34800.0
2012-11-06 13:20:00,44.17,44.17,44.14,44.15,60100.0,25.6549,25.6549,25.6375,25.6433,60100.0
2012-11-06 13:25:00,44.15,44.2,44.15,44.19,40600.0,25.6433,25.6723,25.6433,25.6665,40600.0
2012-11-06 13:30:00,44.2,44.2,44.15,44.15,37300.0,25.6723,25.6723,25.6433,25.6433,37300.0
2012-11-06 13:35:00,44.16,44.19,44.16,44.19,20200.0,25.6491,25.6665,25.6491,25.6665,20200.0
2012-11-06 13:40:00,44.18,44.19,44.18,44.19,21900.0,25.6607,25.6665,25.6607,25.6665,21900.0
2012-11-06 13:45:00,44.18,44.2,44.18,44.19,43700.0,25.6607,25.6723,25.6607,25.6665,43700.0
2012-11-06 13:50:00,44.19,44.2,44.18,44.2,26700.0,25.6665,25.6723,25.6607,25.6723,26700.0
2012-11-06 13:55:00,44.2,44.21,44.19,44.19,56900.0,25.6723,25.6781,25.6665,25.6665,56900.0
2012-11-06 14:00:00,44.2,44.2,44.19,44.19,33400.0,25.6723,25.6723,25.6665,25.6665,33400.0
2012-11-06 14:05:00,44.2,44.2,44.18,44.19,59700.0,25.6723,25.6723,25.6607,25.6665,59700.0
2012-11-06 14:10:00,44.19,44.21,44.15,44.15,77600.0,25.6665,25.6781,25.6433,25.6433,77600.0
2012-11-06 14:15:00,44.16,44.18,44.15,44.17,60300.0,25.6491,25.6607,25.6433,25.6549,60300.0
2012-11-06 14:20:00,44.18,44.21,44.18,44.21,34800.0,25.6607,25.6781,25.6607,25.6781,34800.0
2012-11-06 14:25:00,44.21,44.22,44.2,44.2,34300.0,25.6781,25.684,25.6723,25.6723,34300.0
2012-11-06 14:30:00,44.21,44.21,44.18,44.18,55200.0,25.6781,25.6781,25.6607,25.6607,55200.0
2012-11-06 14:35:00,44.17,44.2,44.16,44.2,57300.0,25.6549,25.6723,25.6491,25.6723,57300.0
2012-11-06 14:40:00,44.19,44.21,44.17,44.18,54200.0,25.6665,25.6781,25.6549,25.6607,54200.0
2012-11-06 14:45:00,44.18,44.19,44.13,44.14,41300.0,25.6607,25.6665,25.6317,25.6375,41300.0
2012-11-06 14:50:00,44.15,44.19,44.15,44.16,43900.0,25.6433,25.6665,25.6433,25.6491,43900.0
2012-11-06 14:55:00,44.16,44.2,44.16,44.19,24600.0,25.6491,25.6723,25.6491,25.6665,24600.0
2012-11-06 15:00:00,44.19,44.2,44.16,44.17,63700.0,25.6665,25.6723,25.6491,25.6549,63700.0
2012-11-06 15:05:00,44.16,44.18,44.14,44.16,66500.0,25.6491,25.6607,25.6375,25.6491,66500.0
2012-11-06 15:10:00,44.16,44.18,44.14,44.14,81800.0,25.6491,25.6607,25.6375,25.6375,81800.0
2012-11-06 15:15:00,44.15,44.16,44.13,44.15,52700.0,25.6433,25.6491,25.6317,25.6433,52700.0
2012-11-06 15:20:00,44.15,44.15,44.12,44.14,49500.0,25.6433,25.6433,25.6259,25.6375,49500.0
2012-11-06 15:25:00,44.14,44.16,44.13,44.14,51800.0,25.6375,25.6491,25.6317,25.6375,51800.0
2012-11-06 15:30:00,44.14,44.16,44.13,44.15,69800.0,25.6375,25.6491,25.6317,25.6433,69800.0
2012-11-06 15:35:00,44.15,44.15,44.1,44.13,77100.0,25.6433,25.6433,25.6143,25.6317,77100.0
2012-11-06 15:40:00,44.13,44.15,44.12,44.14,54500.0,25.6317,25.6433,25.6259,25.6375,54500.0
2012-11-06 15:45:00,44.15,44.19,44.14,44.19,105300.0,25.6433,25.6665,25.6375,25.6665,105300.0
2012-11-06 15:50:00,44.19,44.19,44.11,44.11,207800.0,25.6665,25.6665,25.6201,25.6201,207800.0
2012-11-06 15:55:00,44.11,44.14,44.1,44.11,285400.0,25.6201,25.6375,25.6143,25.6201,285400.0
2012-11-07 09:30:00,44.0,44.08,43.76,43.84,211400.0,25.5562,25.6026,25.4168,25.4632,211400.0
2012-11-07 09:35:00,43.86,43.89,43.78,43.85,113300.0,25.4749,25.4923,25.4284,25.469,113300.0
2012-11-07 09:40:00,43.86,43.89,43.83,43.84,104600.0,25.4749,25.4923,25.4574,25.4632,104600.0
2012-11-07 09:45:00,43.84,43.85,43.6,43.61,145700.0,25.4632,25.469,25.3238,25.3297,145700.0
2012-11-07 09:50:00,43.6,43.6,43.39,43.44,235500.0,25.3238,25.3238,25.2019,25.2309,235500.0
2012-11-07 09:55:00,43.44,43.48,43.39,43.45,64300.0,25.2309,25.2541,25.2019,25.2367,64300.0
2012-11-07 10:00:00,43.46,43.55,43.46,43.5,80100.0,25.2425,25.2948,25.2425,25.2658,80100.0
2012-11-07 10:05:00,43.5,43.52,43.41,43.5,80400.0,25.2658,25.2774,25.2135,25.2658,80400.0
2012-11-07 10:10:00,43.49,43.5,43.39,43.39,56800.0,25.26,25.2658,25.2019,25.2019,56800.0
2012-11-07 10:15:00,43.39,43.41,43.31,43.32,97200.0,25.2019,25.2135,25.1554,25.1612,97200.0
2012-11-07 10:20:00,43.32,43.37,43.31,43.33,62100.0,25.1612,25.1903,25.1554,25.167,62100.0
2012-11-07 10:25:00,43.33,43.38,43.28,43.37,85900.0,25.167,25.1961,25.138,25.1903,85900.0
2012-11-07 10:30:00,43.38,43.4,43.34,43.36,71800.0,25.1961,25.2077,25.1728,25.1844,71800.0
2012-11-07 10:35:00,43.35,43.39,43.33,43.39,36500.0,25.1786,25.2019,25.167,25.2019,36500.0
2012-11-07 10:40:00,43.38,43.39,43.31,43.33,54800.0,25.1961,25.2019,25.1554,25.167,54800.0
2012-11-07 10:45:00,43.33,43.33,43.28,43.29,46900.0,25.167,25.167,25.138,25.1438,46900.0
2012-11-07 10:50:00,43.29,43.3,43.2,43.21,102700.0,25.1438,25.1496,25.0915,25.0973,102700.0
2012-11-07 10:55:00,43.21,43.22,43.01,43.02,125600.0,25.0973,25.1031,24.9812,24.987,125600.0
2012-11-07 11:00:00,43.02,43.09,42.95,43.09,227300.0,24.987,25.0276,24.9463,25.0276,227300.0
2012-11-07 11:05:00,43.08,43.1,43.06,43.09,63900.0,25.0218,25.0334,25.0102,25.0276,63900.0
2012-11-07 11:10:00,43.08,43.09,43.0,43.04,64100.0,25.0218,25.0276,24.9754,24.9986,64100.0
2012-11-07 11:15:00,43.03,43.04,42.96,42.97,75100.0,24.9928,24.9986,24.9521,24.9579,75100.0
2012-11-07 11:20:00,42.96,43.01,42.91,42.93,85400.0,24.9521,24.9812,24.9231,24.9347,85400.0
2012-11-07 11:25:00,42.94,42.94,42.84,42.86,89200.0,24.9405,24.9405,24.8824,24.894,89200.0
2012-11-07 11:30:00,42.87,42.91,42.7,42.77,180200.0,24.8998,24.9231,24.8011,24.8418,180200.0
2012-11-07 11:35:00,42.78,42.89,42.77,42.86,107600.0,24.8476,24.9115,24.8418,24.894,107600.0
2012-11-07 11:40:00,42.86,42.9,42.85,42.9,61000.0,24.894,24.9173,24.8882,24.9173,61000.0
2012-11-07 11:45:00,42.9,42.93,42.84,42.93,50700.0,24.9173,24.9347,24.8824,24.9347,50700.0
2012-11-07 11:50:00,42.94,42.94,42.88,42.91,57200.0,24.9405,24.9405,24.9057,24.9231,57200.0
2012-11-07 11:55:00,42.91,42.95,42.91,42.93,32900.0,24.9231,24.9463,24.9231,24.9347,32900.0
2012-11-07 12:00:00,42.94,43.0,42.94,42.99,44400.0,24.9405,24.9754,24.9405,24.9695,44400.0
2012-11-07 12:05:00,42.99,43.0,42.92,42.94,64700.0,24.9695,24.9754,24.9289,24.9405,64700.0
2012-11-07 12:10:00,42.94,42.96,42.9,42.91,42600.0,24.9405,24.9521,24.9173,24.9231,42600.0
2012-11-07 12:15:00,42.92,42.97,42.91,42.95,36300.0,24.9289,24.9579,24.9231,24.9463,36300.0
2012-11-07 12:20:00,42.95,42.99,42.94,42.96,35300.0,24.9463,24.9695,24.9405,24.9521,35300.0
2012-11-07 12:25:00,42.95,42.96,42.95,42.95,17800.0,24.9463,24.9521,24.9463,24.9463,17800.0
2012-11-07 12:30:00,42.96,43.04,42.95,43.03,55600.0,24.9521,24.9986,24.9463,24.9928,55600.0
2012-11-07 12:35:00,43.03,43.05,43.0,43.03,55700.0,24.9928,25.0044,24.9754,24.9928,55700.0
2012-11-07 12:40:00,43.04,43.07,43.01,43.07,39100.0,24.9986,25.016,24.9812,25.016,39100.0
2012-11-07 12:45:00,43.07,43.12,43.06,43.12,24300.0,25.016,25.045,25.0102,25.045,24300.0
2012-11-07 12:50:00,43.11,43.14,43.1,43.11,20400.0,25.0392,25.0567,25.0334,25.0392,20400.0
2012-11-07 12:55:00,43.1,43.14,43.09,43.12,42900.0,25.0334,25.0567,25.0276,25.045,42900.0
2012-11-07 13:00:00,43.11,43.15,43.09,43.14,106500.0,25.0392,25.0625,25.0276,25.0567,106500.0
2012-11-07 13:05:00,43.14,43.23,43.14,43.2,74600.0,25.0567,25.1089,25.0567,25.0915,74600.0
2012-11-07 13:10:00,43.21,43.21,43.11,43.11,50700.0,25.0973,25.0973,25.0392,25.0392,50700.0
2012-11-07 13:15:00,43.11,43.13,43.05,43.05,74300.0,25.0392,25.0509,25.0044,25.0044,74300.0
2012-11-07 13:20:00,43.05,43.09,43.05,43.08,42400.0,25.0044,25.0276,25.0044,25.0218,42400.0
2012-11-07 13:25:00,43.09,43.12,43.07,43.08,44400.0,25.0276,25.045,25.016,25.0218,44400.0
2012-11-07 13:30:00,43.08,43.12,43.07,43.1,38200.0,25.0218,25.045,25.016,25.0334,38200.0
2012-11-07 13:35:00,43.09,43.1,43.08,43.09,44200.0,25.0276,25.0334,25.0218,25.0276,44200.0
2012-11-07 13:40:00,43.09,43.09,43.01,43.03,57400.0,25.0276,25.0276,24.9812,24.9928,57400.0
2012-11-07 13:45:00,43.02,43.04,43.01,43.03,55500.0,24.987,24.9986,24.9812,24.9928,55500.0
2012-11-07 13:50:00,43.03,43.05,43.01,43.01,50300.0,24.9928,25.0044,24.9812,24.9812,50300.0
2012-11-07 13:55:00,43.02,43.05,42.97,42.99,79100.0,24.987,25.0044,24.9579,24.9695,79100.0
2012-11-07 14:00:00,43.0,43.08,42.98,43.06,75300.0,24.9754,25.0218,24.9637,25.0102,75300.0
2012-11-07 14:05:00,43.07,43.16,43.07,43.15,68300.0,25.016,25.0683,25.016,25.0625,68300.0
2012-11-07 14:10:00,43.14,43.16,43.07,43.07,47500.0,25.0567,25.0683,25.016,25.016,47500.0
2012-11-07 14:15:00,43.07,43.08,43.0,43.0,71200.0,25.016,25.0218,24.9754,24.9754,71200.0
2012-11-07 14:20:00,43.01,43.03,42.98,43.02,56600.0,24.9812,24.9928,24.9637,24.987,56600.0
2012-11-07 14:25:00,43.03,43.11,43.02,43.06,90600.0,24.9928,25.0392,24.987,25.0102,90600.0
2012-11-07 14:30:00,43.05,43.07,43.01,43.01,83000.0,25.0044,25.016,24.9812,24.9812,83000.0
2012-11-07 14:35:00,43.02,43.04,42.97,42.99,59900.0,24.987,24.9986,24.9579,24.9695,59900.0
2012-11-07 14:40:00,42.99,43.0,42.93,42.94,68100.0,24.9695,24.9754,24.9347,24.9405,68100.0
2012-11-07 14:45:00,42.94,42.96,42.83,42.84,100000.0,24.9405,24.9521,24.8766,24.8824,100000.0
2012-11-07 14:50:00,42.85,42.9,42.83,42.83,63300.0,24.8882,24.9173,24.8766,24.8766,63300.0
2012-11-07 14:55:00,42.83,42.91,42.83,42.91,76000.0,24.8766,24.9231,24.8766,24.9231,76000.0
2012-11-07 15:00:00,42.9,42.93,42.84,42.84,79700.0,24.9173,24.9347,24.8824,24.8824,79700.0
2012-11-07 15:05:00,42.84,42.87,42.83,42.83,87000.0,24.8824,24.8998,24.8766,24.8766,87000.0
2012-11-07 15:10:00,42.84,42.91,42.83,42.89,89500.0,24.8824,24.9231,24.8766,24.9115,89500.0
2012-11-07 15:15:00,42.9,42.95,42.89,42.92,108400.0,24.9173,24.9463,24.9115,24.9289,108400.0
2012-11-07 15:20:00,42.93,42.93,42.88,42.93,59300.0,24.9347,24.9347,24.9057,24.9347,59300.0
2012-11-07 15:25:00,42.93,43.01,42.91,43.0,134900.0,24.9347,24.9812,24.9231,24.9754,134900.0
2012-11-07 15:30:00,43.02,43.04,42.99,43.03,144100.0,24.987,24.9986,24.9695,24.9928,144100.0
2012-11-07 15:35:00,43.03,43.03,42.95,42.95,110400.0,24.9928,24.9928,24.9463,24.9463,110400.0
2012-11-07 15:40:00,42.95,43.02,42.94,43.02,154800.0,24.9463,24.987,24.9405,24.987,154800.0
2012-11-07 15:45:00,43.02,43.05,42.94,42.95,182900.0,24.987,25.0044,24.9405,24.9463,182900.0
2012-11-07 15:50:00,42.95,42.97,42.94,42.96,181600.0,24.9463,24.9579,24.9405,24.9521,181600.0
2012-11-07 15:55:00,42.96,42.96,42.81,42.81,395200.0,24.9521,24.9521,24.865,24.865,395200.0
2012-11-08 09:30:00,43.19,43.37,43.02,43.31,275200.0,25.0857,25.1903,24.987,25.1554,275200.0
2012-11-08 09:35:00,43.31,43.49,43.25,43.48,170900.0,25.1554,25.26,25.1206,25.2541,170900.0
2012-11-08 09:40:00,43.48,43.66,43.4,43.43,286100.0,25.2541,25.3587,25.2077,25.2251,286100.0
2012-11-08 09:45:00,43.43,43.47,43.38,43.4,212000.0,25.2251,25.2483,25.1961,25.2077,212000.0
2012-11-08 09:50:00,43.4,43.4,43.17,43.32,187800.0,25.2077,25.2077,25.0741,25.1612,187800.0
2012-11-08 09:55:00,43.31,43.41,43.31,43.39,109300.0,25.1554,25.2135,25.1554,25.2019,109300.0
2012-11-08 10:00:00,43.39,43.44,43.38,43.41,90800.0,25.2019,25.2309,25.1961,25.2135,90800.0
2012-11-08 10:05:00,43.4,43.42,43.32,43.4,174500.0,25.2077,25.2193,25.1612,25.2077,174500.0
2012-11-08 10:10:00,43.4,43.49,43.39,43.48,100600.0,25.2077,25.26,25.2019,25.2541,100600.0
2012-11-08 10:15:00,43.47,43.53,43.45,43.51,73800.0,25.2483,25.2832,25.2367,25.2716,73800.0
2012-11-08 10:20:00,43.5,43.51,43.38,43.41,172900.0,25.2658,25.2716,25.1961,25.2135,172900.0
2012-11-08 10:25:00,43.41,43.42,43.39,43.4,116000.0,25.2135,25.2193,25.2019,25.2077,116000.0
2012-11-08 10:30:00,43.4,43.47,43.37,43.45,126200.0,25.2077,25.2483,25.1903,25.2367,126200.0
2012-11-08 10:35:00,43.45,43.46,43.41,43.44,91000.0,25.2367,25.2425,25.2135,25.2309,91000.0
2012-11-08 10:40:00,43.44,43.45,43.4,43.41,152300.0,25.2309,25.2367,25.2077,25.2135,152300.0
2012-11-08 10:45:00,43.41,43.47,43.41,43.44,71200.0,25.2135,25.2483,25.2135,25.2309,71200.0
2012-11-08 10:50:00,43.44,43.46,43.38,43.44,107600.0,25.2309,25.2425,25.1961,25.2309,107600.0
2012-11-08 10:55:00,43.44,43.45,43.43,43.45,76000.0,25.2309,25.2367,25.2251,25.2367,76000.0
2012-11-08 11:00:00,43.45,43.45,43.4,43.4,112000.0,25.2367,25.2367,25.2077,25.2077,112000.0
2012-11-08 11:05:00,43.4,43.43,43.4,43.42,84400.0,25.2077,25.2251,25.2077,25.2193,84400.0
2012-11-08 11:10:00,43.42,43.44,43.41,43.43,38700.0,25.2193,25.2309,25.2135,25.2251,38700.0
2012-11-08 11:15:00,43.44,43.47,43.42,43.46,75000.0,25.2309,25.2483,25.2193,25.2425,75000.0
2012-11-08 11:20:00,43.46,43.56,43.45,43.48,88300.0,25.2425,25.3006,25.2367,25.2541,88300.0
2012-11-08 11:25:00,43.49,43.52,43.47,43.52,84900.0,25.26,25.2774,25.2483,25.2774,84900.0
2012-11-08 11:30:00,43.52,43.52,43.5,43.5,91300.0,25.2774,25.2774,25.2658,25.2658,91300.0
2012-11-08 11:35:00,43.5,43.55,43.49,43.54,123100.0,25.2658,25.2948,25.26,25.289,123100.0
2012-11-08 11:40:00,43.55,43.57,43.51,43.57,69400.0,25.2948,25.3064,25.2716,25.3064,69400.0
2012-11-08 11:45:00,43.57,43.59,43.56,43.58,40600.0,25.3064,25.318,25.3006,25.3122,40600.0
2012-11-08 11:50:00,43.59,43.59,43.53,43.55,41700.0,25.318,25.318,25.2832,25.2948,41700.0
2012-11-08 11:55:00,43.55,43.56,43.51,43.53,48300.0,25.2948,25.3006,25.2716,25.2832,48300.0
2012-11-08 12:00:00,43.54,43.55,43.48,43.48,60000.0,25.289,25.2948,25.2541,25.2541,60000.0
2012-11-08 12:05:00,43.48,43.53,43.48,43.52,64100.0,25.2541,25.2832,25.2541,25.2774,64100.0
2012-11-08 12:10:00,43.52,43.53,43.47,43.51,154800.0,25.2774,25.2832,25.2483,25.2716,154800.0
2012-11-08 12:15:00,43.51,43.57,43.5,43.55,46000.0,25.2716,25.3064,25.2658,25.2948,46000.0
2012-11-08 12:20:00,43.54,43.62,43.52,43.62,45600.0,25.289,25.3355,25.2774,25.3355,45600.0
2012-11-08 12:25:00,43.62,43.65,43.61,43.63,83000.0,25.3355,25.3529,25.3297,25.3413,83000.0
2012-11-08 12:30:00,43.62,43.72,43.62,43.72,219800.0,25.3355,25.3935,25.3355,25.3935,219800.0
2012-11-08 12:35:00,43.72,43.74,43.67,43.7,85200.0,25.3935,25.4052,25.3645,25.3819,85200.0
2012-11-08 12:40:00,43.71,43.74,43.67,43.69,51200.0,25.3877,25.4052,25.3645,25.3761,51200.0
2012-11-08 12:45:00,43.69,43.72,43.66,43.71,122600.0,25.3761,25.3935,25.3587,25.3877,122600.0
2012-11-08 12:50:00,43.73,43.77,43.72,43.75,43100.0,25.3994,25.4226,25.3935,25.411,43100.0
2012-11-08 12:55:00,43.76,43.85,43.75,43.85,58700.0,25.4168,25.469,25.411,25.469,58700.0
2012-11-08 13:00:00,43.85,43.85,43.76,43.76,38300.0,25.469,25.469,25.4168,25.4168,38300.0
2012-11-08 13:05:00,43.77,43.81,43.76,43.77,84300.0,25.4226,25.4458,25.4168,25.4226,84300.0
2012-11-08 13:10:00,43.77,43.77,43.69,43.71,36700.0,25.4226,25.4226,25.3761,25.3877,36700.0
2012-11-08 13:15:00,43.71,43.74,43.69,43.74,63500.0,25.3877,25.4052,25.3761,25.4052,63500.0
2012-11-08 13:20:00,43.74,43.75,43.66,43.68,61100.0,25.4052,25.411,25.3587,25.3703,61100.0
2012-11-08 13:25:00,43.69,43.69,43.58,43.66,65700.0,25.3761,25.3761,25.3122,25.3587,65700.0
2012-11-08 13:30:00,43.67,43.67,43.61,43.64,37800.0,25.3645,25.3645,25.3297,25.3471,37800.0
2012-11-08 13:35:00,43.65,43.66,43.58,43.6,43600.0,25.3529,25.3587,25.3122,25.3238,43600.0
2012-11-08 13:40:00,43.59,43.63,43.59,43.63,58600.0,25.318,25.3413,25.318,25.3413,58600.0
2012-11-08 13:45:00,43.63,43.63,43.6,43.62,29800.0,25.3413,25.3413,25.3238,25.3355,29800.0
2012-11-08 13:50:00,43.63,43.66,43.61,43.63,30400.0,25.3413,25.3587,25.3297,25.3413,30400.0
2012-11-08 13:55:00,43.63,43.67,43.63,43.67,25800.0,25.3413,25.3645,25.3413,25.3645,25800.0
2012-11-08 14:00:00,43.66,43.66,43.61,43.61,44900.0,25.3587,25.3587,25.3297,25.3297,44900.0
2012-11-08 14:05:00,43.62,43.64,43.6,43.62,52500.0,25.3355,25.3471,25.3238,25.3355,52500.0
2012-11-08 14:10:00,43.63,43.65,43.61,43.62,29500.0,25.3413,25.3529,25.3297,25.3355,29500.0
2012-11-08 14:15:00,43.62,43.64,43.58,43.6,31700.0,25.3355,25.3471,25.3122,25.3238,31700.0
2012-11-08 14:20:00,43.6,43.62,43.6,43.61,40400.0,25.3238,25.3355,25.3238,25.3297,40400.0
2012-11-08 14:25:00,43.62,43.63,43.6,43.62,36100.0,25.3355,25.3413,25.3238,25.3355,36100.0
2012-11-08 14:30:00,43.62,43.63,43.61,43.61,22300.0,25.3355,25.3413,25.3297,25.3297,22300.0
2012-11-08 14:35:00,43.61,43.62,43.59,43.61,60100.0,25.3297,25.3355,25.318,25.3297,60100.0
2012-11-08 14:40:00,43.61,43.64,43.59,43.62,75600.0,25.3297,25.3471,25.318,25.3355,75600.0
2012-11-08 14:45:00,43.62,43.65,43.61,43.65,25100.0,25.3355,25.3529,25.3297,25.3529,25100.0
2012-11-08 14:50:00,43.65,43.66,43.61,43.61,43200.0,25.3529,25.3587,25.3297,25.3297,43200.0
2012-11-08 14:55:00,43.61,43.61,43.57,43.57,25100.0,25.3297,25.3297,25.3064,25.3064,25100.0
2012-11-08 15:00:00,43.56,43.57,43.48,43.48,45000.0,25.3006,25.3064,25.2541,25.2541,45000.0
2012-11-08 15:05:00,43.49,43.52,43.46,43.46,51800.0,25.26,25.2774,25.2425,25.2425,51800.0
2012-11-08 15:10:00,43.47,43.5,43.45,43.47,31400.0,25.2483,25.2658,25.2367,25.2483,31400.0
2012-11-08 15:15:00,43.46,43.46,43.42,43.43,52800.0,25.2425,25.2425,25.2193,25.2251,52800.0
2012-11-08 15:20:00,43.44,43.47,43.41,43.43,54000.0,25.2309,25.2483,25.2135,25.2251,54000.0
2012-11-08 15:25:00,43.42,43.43,43.4,43.42,60500.0,25.2193,25.2251,25.2077,25.2193,60500.0
2012-11-08 15:30:00,43.42,43.43,43.39,43.4,85500.0,25.2193,25.2251,25.2019,25.2077,85500.0
2012-11-08 15:35:00,43.41,43.42,43.4,43.4,74100.0,25.2135,25.2193,25.2077,25.2077,74100.0
2012-11-08 15:40:00,43.41,43.41,43.37,43.4,103100.0,25.2135,25.2135,25.1903,25.2077,103100.0
2012-11-08 15:45:00,43.4,43.44,43.39,43.39,163200.0,25.2077,25.2309,25.2019,25.2019,163200.0
2012-11-08 15:50:00,43.39,43.42,43.37,43.38,165900.0,25.2019,25.2193,25.1903,25.1961,165900.0
2012-11-08 15:55:00,43.38,43.39,43.25,43.25,345200.0,25.1961,25.2019,25.1206,25.1206,345200.0
2012-11-09 09:30:00,43.1,43.15,42.95,42.95,205800.0,25.0334,25.0625,24.9463,24.9463,205800.0
2012-11-09 09:35:00,42.96,43.02,42.9,43.02,81300.0,24.9521,24.987,24.9173,24.987,81300.0
2012-11-09 09:40:00,43.02,43.02,42.84,42.94,103400.0,24.987,24.987,24.8824,24.9405,103400.0
2012-11-09 09:45:00,42.94,42.95,42.88,42.91,61700.0,24.9405,24.9463,24.9057,24.9231,61700.0
2012-11-09 09:50:00,42.9,42.97,42.9,42.94,49200.0,24.9173,24.9579,24.9173,24.9405,49200.0
2012-11-09 09:55:00,42.96,43.03,42.88,42.96,85400.0,24.9521,24.9928,24.9057,24.9521,85400.0
2012-11-09 10:00:00,42.96,42.99,42.87,42.94,72300.0,24.9521,24.9695,24.8998,24.9405,72300.0
2012-11-09 10:05:00,42.94,42.94,42.83,42.92,109600.0,24.9405,24.9405,24.8766,24.9289,109600.0
2012-11-09 10:10:00,42.92,42.96,42.9,42.92,42700.0,24.9289,24.9521,24.9173,24.9289,42700.0
2012-11-09 10:15:00,42.91,42.92,42.88,42.89,48900.0,24.9231,24.9289,24.9057,24.9115,48900.0
2012-11-09 10:20:00,42.89,42.96,42.89,42.91,61600.0,24.9115,24.9521,24.9115,24.9231,61600.0
2012-11-09 10:25:00,42.91,42.94,42.88,42.9,49300.0,24.9231,24.9405,24.9057,24.9173,49300.0
2012-11-09 10:30:00,42.9,42.92,42.89,42.91,56200.0,24.9173,24.9289,24.9115,24.9231,56200.0
2012-11-09 10:35:00,42.91,42.92,42.82,42.83,69100.0,24.9231,24.9289,24.8708,24.8766,69100.0
2012-11-09 10:40:00,42.83,42.88,42.83,42.87,90900.0,24.8766,24.9057,24.8766,24.8998,90900.0
2012-11-09 10:45:00,42.87,42.93,42.86,42.87,68500.0,24.8998,24.9347,24.894,24.8998,68500.0
2012-11-09 10:50:00,42.87,42.91,42.86,42.9,63500.0,24.8998,24.9231,24.894,24.9173,63500.0
2012-11-09 10:55:00,42.91,42.99,42.91,42.98,66600.0,24.9231,24.9695,24.9231,24.9637,66600.0
2012-11-09 11:00:00,42.99,43.05,42.98,43.03,43500.0,24.9695,25.0044,24.9637,24.9928,43500.0
2012-11-09 11:05:00,43.04,43.09,43.03,43.08,55500.0,24.9986,25.0276,24.9928,25.0218,55500.0
2012-11-09 11:10:00,43.08,43.12,43.06,43.06,43700.0,25.0218,25.045,25.0102,25.0102,43700.0
2012-11-09 11:15:00,43.06,43.09,43.03,43.07,37100.0,25.0102,25.0276,24.9928,25.016,37100.0
2012-11-09 11:20:00,43.06,43.09,43.05,43.08,50800.0,25.0102,25.0276,25.0044,25.0218,50800.0
2012-11-09 11:25:00,43.08,43.12,43.07,43.1,35000.0,25.0218,25.045,25.016,25.0334,35000.0
2012-11-09 11:30:00,43.11,43.11,43.09,43.11,30300.0,25.0392,25.0392,25.0276,25.0392,30300.0
2012-11-09 11:35:00,43.1,43.2,43.09,43.2,72500.0,25.0334,25.0915,25.0276,25.0915,72500.0
2012-11-09 11:40:00,43.19,43.2,43.17,43.18,26300.0,25.0857,25.0915,25.0741,25.0799,26300.0
2012-11-09 11:45:00,43.18,43.23,43.18,43.22,52600.0,25.0799,25.1089,25.0799,25.1031,52600.0
2012-11-09 11:50:00,43.22,43.24,43.2,43.2,37900.0,25.1031,25.1147,25.0915,25.0915,37900.0
2012-11-09 11:55:00,43.2,43.22,43.18,43.21,65100.0,25.0915,25.1031,25.0799,25.0973,65100.0
2012-11-09 12:00:00,43.22,43.26,43.2,43.22,40500.0,25.1031,25.1264,25.0915,25.1031,40500.0
2012-11-09 12:05:00,43.22,43.25,43.21,43.24,32300.0,25.1031,25.1206,25.0973,25.1147,32300.0
2012-11-09 12:10:00,43.24,43.3,43.24,43.28,49000.0,25.1147,25.1496,25.1147,25.138,49000.0
2012-11-09 12:15:00,43.27,43.34,43.27,43.32,32300.0,25.1322,25.1728,25.1322,25.1612,32300.0
2012-11-09 12:20:00,43.31,43.32,43.29,43.3,27700.0,25.1554,25.1612,25.1438,25.1496,27700.0
2012-11-09 12:25:00,43.31,43.33,43.3,43.31,19000.0,25.1554,25.167,25.1496,25.1554,19000.0
2012-11-09 12:30:00,43.32,43.33,43.29,43.32,36100.0,25.1612,25.167,25.1438,25.1612,36100.0
2012-11-09 12:35:00,43.31,43.32,43.27,43.28,37600.0,25.1554,25.1612,25.1322,25.138,37600.0
2012-11-09 12:40:00,43.29,43.29,43.24,43.25,15700.0,25.1438,25.1438,25.1147,25.1206,15700.0
2012-11-09 12:45:00,43.25,43.3,43.25,43.3,44300.0,25.1206,25.1496,25.1206,25.1496,44300.0
2012-11-09 12:50:00,43.3,43.31,43.27,43.29,18000.0,25.1496,25.1554,25.1322,25.1438,18000.0
2012-11-09 12:55:00,43.28,43.28,43.22,43.24,37900.0,25.138,25.138,25.1031,25.1147,37900.0
2012-11-09 13:00:00,43.24,43.3,43.24,43.3,33000.0,25.1147,25.1496,25.1147,25.1496,33000.0
2012-11-09 13:05:00,43.29,43.3,43.28,43.3,22600.0,25.1438,25.1496,25.138,25.1496,22600.0
2012-11-09 13:10:00,43.3,43.3,43.2,43.2,57300.0,25.1496,25.1496,25.0915,25.0915,57300.0
2012-11-09 13:15:00,43.2,43.29,43.2,43.29,23300.0,25.0915,25.1438,25.0915,25.1438,23300.0
2012-11-09 13:20:00,43.29,43.29,43.22,43.22,39400.0,25.1438,25.1438,25.1031,25.1031,39400.0
2012-11-09 13:25:00,43.22,43.23,43.14,43.14,34500.0,25.1031,25.1089,25.0567,25.0567,34500.0
2012-11-09 13:30:00,43.15,43.15,43.1,43.12,37000.0,25.0625,25.0625,25.0334,25.045,37000.0
2012-11-09 13:35:00,43.11,43.17,43.11,43.12,41700.0,25.0392,25.0741,25.0392,25.045,41700.0
2012-11-09 13:40:00,43.13,43.16,43.12,43.14,34600.0,25.0509,25.0683,25.045,25.0567,34600.0
2012-11-09 13:45:00,43.15,43.19,43.15,43.17,28600.0,25.0625,25.0857,25.0625,25.0741,28600.0
2012-11-09 13:50:00,43.17,43.2,43.16,43.18,35700.0,25.0741,25.0915,25.0683,25.0799,35700.0
2012-11-09 13:55:00,43.18,43.21,43.15,43.2,36100.0,25.0799,25.0973,25.0625,25.0915,36100.0
2012-11-09 14:00:00,43.19,43.19,43.15,43.18,47200.0,25.0857,25.0857,25.0625,25.0799,47200.0
2012-11-09 14:05:00,43.18,43.18,43.14,43.14,23000.0,25.0799,25.0799,25.0567,25.0567,23000.0
2012-11-09 14:10:00,43.14,43.19,43.14,43.18,29500.0,25.0567,25.0857,25.0567,25.0799,29500.0
2012-11-09 14:15:00,43.19,43.26,43.19,43.24,46200.0,25.0857,25.1264,25.0857,25.1147,46200.0
2012-11-09 14:20:00,43.23,43.25,43.22,43.24,27600.0,25.1089,25.1206,25.1031,25.1147,27600.0
2012-11-09 14:25:00,43.24,43.24,43.22,43.24,31000.0,25.1147,25.1147,25.1031,25.1147,31000.0
2012-11-09 14:30:00,43.25,43.31,43.23,43.28,33800.0,25.1206,25.1554,25.1089,25.138,33800.0
2012-11-09 14:35:00,43.28,43.32,43.25,43.25,25800.0,25.138,25.1612,25.1206,25.1206,25800.0
2012-11-09 14:40:00,43.25,43.25,43.18,43.18,37700.0,25.1206,25.1206,25.0799,25.0799,37700.0
2012-11-09 14:45:00,43.19,43.2,43.17,43.19,30800.0,25.0857,25.0915,25.0741,25.0857,30800.0
2012-11-09 14:50:00,43.19,43.2,43.15,43.16,57000.0,25.0857,25.0915,25.0625,25.0683,57000.0
2012-11-09 14:55:00,43.16,43.18,43.14,43.15,24000.0,25.0683,25.0799,25.0567,25.0625,24000.0
2012-11-09 15:00:00,43.15,43.16,43.13,43.14,51700.0,25.0625,25.0683,25.0509,25.0567,51700.0
2012-11-09 15:05:00,43.15,43.15,43.1,43.13,39200.0,25.0625,25.0625,25.0334,25.0509,39200.0
2012-11-09 15:10:00,43.14,43.19,43.13,43.16,30800.0,25.0567,25.0857,25.0509,25.0683,30800.0
2012-11-09 15:15:00,43.15,43.16,43.13,43.13,35900.0,25.0625,25.0683,25.0509,25.0509,35900.0
2012-11-09 15:20:00,43.13,43.18,43.12,43.18,56700.0,25.0509,25.0799,25.045,25.0799,56700.0
2012-11-09 15:25:00,43.17,43.2,43.15,43.19,43700.0,25.0741,25.0915,25.0625,25.0857,43700.0
2012-11-09 15:30:00,43.19,43.19,43.14,43.15,139900.0,25.0857,25.0857,25.0567,25.0625,139900.0
2012-11-09 15:35:00,43.14,43.14,43.02,43.03,96100.0,25.0567,25.0567,24.987,24.9928,96100.0
2012-11-09 15:40:00,43.02,43.14,43.02,43.13,56800.0,24.987,25.0567,24.987,25.0509,56800.0
2012-11-09 15:45:00,43.13,43.2,43.12,43.14,118200.0,25.0509,25.0915,25.045,25.0567,118200.0
2012-11-09 15:50:00,43.14,43.15,43.07,43.09,81500.0,25.0567,25.0625,25.016,25.0276,81500.0
2012-11-09 15:55:00,43.1,43.1,42.98,43.04,165000.0,25.0334,25.0334,24.9637,24.9986,165000.0
2012-11-12 09:30:00,43.02,43.07,42.88,42.96,102500.0,24.987,25.016,24.9057,24.9521,102500.0
2012-11-12 09:35:00,42.99,42.99,42.8,42.81,49200.0,24.9695,24.9695,24.8592,24.865,49200.0
2012-11-12 09:40:00,42.82,42.82,42.7,42.72,53200.0,24.8708,24.8708,24.8011,24.8127,53200.0
2012-11-12 09:45:00,42.71,42.78,42.66,42.74,97800.0,24.8069,24.8476,24.7779,24.8243,97800.0
2012-11-12 09:50:00,42.74,42.76,42.65,42.68,38200.0,24.8243,24.836,24.7721,24.7895,38200.0
2012-11-12 09:55:00,42.67,42.67,42.62,42.65,42800.0,24.7837,24.7837,24.7546,24.7721,42800.0
2012-11-12 10:00:00,42.64,42.71,42.61,42.69,85300.0,24.7663,24.8069,24.7488,24.7953,85300.0
2012-11-12 10:05:00,42.68,42.69,42.64,42.65,33700.0,24.7895,24.7953,24.7663,24.7721,33700.0
2012-11-12 10:10:00,42.65,42.65,42.62,42.63,23000.0,24.7721,24.7721,24.7546,24.7604,23000.0
2012-11-12 10:15:00,42.64,42.67,42.6,42.62,57500.0,24.7663,24.7837,24.743,24.7546,57500.0
2012-11-12 10:20:00,42.63,42.64,42.6,42.61,33700.0,24.7604,24.7663,24.743,24.7488,33700.0
2012-11-12 10:25:00,42.61,42.65,42.6,42.62,26000.0,24.7488,24.7721,24.743,24.7546,26000.0
2012-11-12 10:30:00,42.63,42.64,42.62,42.63,14800.0,24.7604,24.7663,24.7546,24.7604,14800.0
2012-11-12 10:35:00,42.62,42.64,42.58,42.59,19400.0,24.7546,24.7663,24.7314,24.7372,19400.0
2012-11-12 10:40:00,42.59,42.59,42.55,42.58,33300.0,24.7372,24.7372,24.714,24.7314,33300.0
2012-11-12 10:45:00,42.58,42.6,42.56,42.58,21500.0,24.7314,24.743,24.7198,24.7314,21500.0
2012-11-12 10:50:00,42.58,42.59,42.48,42.5,134100.0,24.7314,24.7372,24.6733,24.6849,134100.0
2012-11-12 10:55:00,42.5,42.56,42.5,42.5,144100.0,24.6849,24.7198,24.6849,24.6849,144100.0
2012-11-12 11:00:00,42.5,42.53,42.48,42.51,23400.0,24.6849,24.7024,24.6733,24.6907,23400.0
2012-11-12 11:05:00,42.5,42.53,42.5,42.51,18400.0,24.6849,24.7024,24.6849,24.6907,18400.0
2012-11-12 11:10:00,42.52,42.53,42.5,42.53,15500.0,24.6966,24.7024,24.6849,24.7024,15500.0
2012-11-12 11:15:00,42.52,42.55,42.52,42.54,33400.0,24.6966,24.714,24.6966,24.7082,33400.0
2012-11-12 11:20:00,42.54,42.58,42.54,42.57,11600.0,24.7082,24.7314,24.7082,24.7256,11600.0
2012-11-12 11:25:00,42.57,42.58,42.54,42.56,25700.0,24.7256,24.7314,24.7082,24.7198,25700.0
2012-11-12 11:30:00,42.55,42.59,42.55,42.57,18300.0,24.714,24.7372,24.714,24.7256,18300.0
2012-11-12 11:35:00,42.58,42.63,42.57,42.62,49900.0,24.7314,24.7604,24.7256,24.7546,49900.0
2012-11-12 11:40:00,42.62,42.63,42.58,42.58,17600.0,24.7546,24.7604,24.7314,24.7314,17600.0
2012-11-12 11:45:00,42.59,42.62,42.58,42.6,16700.0,24.7372,24.7546,24.7314,24.743,16700.0
2012-11-12 11:50:00,42.6,42.61,42.59,42.59,20100.0,24.743,24.7488,24.7372,24.7372,20100.0
2012-11-12 11:55:00,42.59,42.61,42.54,42.55,26800.0,24.7372,24.7488,24.7082,24.714,26800.0
2012-11-12 12:00:00,42.54,42.55,42.5,42.51,33800.0,24.7082,24.714,24.6849,24.6907,33800.0
2012-11-12 12:05:00,42.51,42.52,42.5,42.52,10700.0,24.6907,24.6966,24.6849,24.6966,10700.0
2012-11-12 12:10:00,42.52,42.52,42.5,42.51,18600.0,24.6966,24.6966,24.6849,24.6907,18600.0
2012-11-12 12:15:00,42.52,42.55,42.51,42.52,20600.0,24.6966,24.714,24.6907,24.6966,20600.0
2012-11-12 12:20:00,42.53,42.54,42.52,42.54,16400.0,24.7024,24.7082,24.6966,24.7082,16400.0
2012-11-12 12:25:00,42.54,42.55,42.53,42.55,17500.0,24.7082,24.714,24.7024,24.714,17500.0
2012-11-12 12:30:00,42.55,42.56,42.53,42.54,30200.0,24.714,24.7198,24.7024,24.7082,30200.0
2012-11-12 12:35:00,42.56,42.58,42.55,42.56,12800.0,24.7198,24.7314,24.714,24.7198,12800.0
2012-11-12 12:40:00,42.57,42.59,42.56,42.57,23900.0,24.7256,24.7372,24.7198,24.7256,23900.0
2012-11-12 12:45:00,42.56,42.57,42.55,42.55,16200.0,24.7198,24.7256,24.714,24.714,16200.0
2012-11-12 12:50:00,42.56,42.56,42.54,42.54,17800.0,24.7198,24.7198,24.7082,24.7082,17800.0
2012-11-12 12:55:00,42.54,42.55,42.52,42.54,9600.0,24.7082,24.714,24.6966,24.7082,9600.0
2012-11-12 13:00:00,42.53,42.59,42.53,42.59,18600.0,24.7024,24.7372,24.7024,24.7372,18600.0
2012-11-12 13:05:00,42.59,42.6,42.55,42.56,24800.0,24.7372,24.743,24.714,24.7198,24800.0
2012-11-12 13:10:00,42.56,42.59,42.55,42.59,13900.0,24.7198,24.7372,24.714,24.7372,13900.0
2012-11-12 13:15:00,42.58,42.58,42.56,42.57,13900.0,24.7314,24.7314,24.7198,24.7256,13900.0
2012-11-12 13:20:00,42.57,42.61,42.56,42.57,28300.0,24.7256,24.7488,24.7198,24.7256,28300.0
2012-11-12 13:25:00,42.57,42.58,42.55,42.56,30000.0,24.7256,24.7314,24.714,24.7198,30000.0
2012-11-12 13:30:00,42.56,42.57,42.54,42.55,18800.0,24.7198,24.7256,24.7082,24.714,18800.0
2012-11-12 13:35:00,42.55,42.57,42.54,42.56,23800.0,24.714,24.7256,24.7082,24.7198,23800.0
2012-11-12 13:40:00,42.57,42.59,42.56,42.57,30800.0,24.7256,24.7372,24.7198,24.7256,30800.0
2012-11-12 13:45:00,42.57,42.59,42.57,42.58,17800.0,24.7256,24.7372,24.7256,24.7314,17800.0
2012-11-12 13:50:00,42.59,42.6,42.58,42.6,17300.0,24.7372,24.743,24.7314,24.743,17300.0
2012-11-12 13:55:00,42.59,42.6,42.57,42.58,34900.0,24.7372,24.743,24.7256,24.7314,34900.0
2012-11-12 14:00:00,42.57,42.58,42.55,42.56,17400.0,24.7256,24.7314,24.714,24.7198,17400.0
2012-11-12 14:05:00,42.57,42.58,42.55,42.57,37600.0,24.7256,24.7314,24.714,24.7256,37600.0
2012-11-12 14:10:00,42.57,42.58,42.55,42.56,16400.0,24.7256,24.7314,24.714,24.7198,16400.0
2012-11-12 14:15:00,42.57,42.59,42.57,42.58,18500.0,24.7256,24.7372,24.7256,24.7314,18500.0
2012-11-12 14:20:00,42.58,42.59,42.56,42.56,26800.0,24.7314,24.7372,24.7198,24.7198,26800.0
2012-11-12 14:25:00,42.56,42.56,42.53,42.54,24800.0,24.7198,24.7198,24.7024,24.7082,24800.0
2012-11-12 14:30:00,42.54,42.56,42.53,42.54,21600.0,24.7082,24.7198,24.7024,24.7082,21600.0
2012-11-12 14:35:00,42.54,42.55,42.53,42.54,27500.0,24.7082,24.714,24.7024,24.7082,27500.0
2012-11-12 14:40:00,42.54,42.58,42.54,42.57,29700.0,24.7082,24.7314,24.7082,24.7256,29700.0
2012-11-12 14:45:00,42.57,42.6,42.57,42.6,25900.0,24.7256,24.743,24.7256,24.743,25900.0
2012-11-12 14:50:00,42.59,42.63,42.58,42.62,19400.0,24.7372,24.7604,24.7314,24.7546,19400.0
2012-11-12 14:55:00,42.62,42.64,42.61,42.62,17600.0,24.7546,24.7663,24.7488,24.7546,17600.0
2012-11-12 15:00:00,42.63,42.64,42.6,42.61,23800.0,24.7604,24.7663,24.743,24.7488,23800.0
2012-11-12 15:05:00,42.61,42.62,42.57,42.57,27200.0,24.7488,24.7546,24.7256,24.7256,27200.0
2012-11-12 15:10:00,42.58,42.59,42.55,42.55,38800.0,24.7314,24.7372,24.714,24.714,38800.0
2012-11-12 15:15:00,42.55,42.58,42.53,42.54,33100.0,24.714,24.7314,24.7024,24.7082,33100.0
2012-11-12 15:20:00,42.53,42.56,42.53,42.55,27100.0,24.7024,24.7198,24.7024,24.714,27100.0
2012-11-12 15:25:00,42.54,42.55,42.52,42.52,20100.0,24.7082,24.714,24.6966,24.6966,20100.0
2012-11-12 15:30:00,42.53,42.55,42.52,42.54,44900.0,24.7024,24.714,24.6966,24.7082,44900.0
2012-11-12 15:35:00,42.54,42.58,42.53,42.57,28700.0,24.7082,24.7314,24.7024,24.7256,28700.0
2012-11-12 15:40:00,42.57,42.6,42.57,42.59,45400.0,24.7256,24.743,24.7256,24.7372,45400.0
2012-11-12 15:45:00,42.59,42.6,42.57,42.58,71900.0,24.7372,24.743,24.7256,24.7314,71900.0
2012-11-12 15:50:00,42.58,42.61,42.57,42.6,91100.0,24.7314,24.7488,24.7256,24.743,91100.0
2012-11-12 15:55:00,42.61,42.61,42.55,42.59,162200.0,24.7488,24.7488,24.714,24.7372,162200.0
2012-11-13 09:30:00,42.45,42.57,42.41,42.55,65100.0,24.6559,24.7256,24.6327,24.714,65100.0
2012-11-13 09:35:00,42.56,42.66,42.49,42.54,129700.0,24.7198,24.7779,24.6791,24.7082,129700.0
2012-11-13 09:40:00,42.54,42.56,42.46,42.5,72600.0,24.7082,24.7198,24.6617,24.6849,72600.0
2012-11-13 09:45:00,42.5,42.61,42.5,42.58,85700.0,24.6849,24.7488,24.6849,24.7314,85700.0
2012-11-13 09:50:00,42.57,42.58,42.49,42.49,39900.0,24.7256,24.7314,24.6791,24.6791,39900.0
2012-11-13 09:55:00,42.49,42.53,42.45,42.46,92200.0,24.6791,24.7024,24.6559,24.6617,92200.0
2012-11-13 10:00:00,42.46,42.5,42.45,42.46,44500.0,24.6617,24.6849,24.6559,24.6617,44500.0
2012-11-13 10:05:00,42.46,42.54,42.45,42.53,48700.0,24.6617,24.7082,24.6559,24.7024,48700.0
2012-11-13 10:10:00,42.54,42.65,42.54,42.65,64400.0,24.7082,24.7721,24.7082,24.7721,64400.0
2012-11-13 10:15:00,42.65,42.67,42.62,42.64,31200.0,24.7721,24.7837,24.7546,24.7663,31200.0
2012-11-13 10:20:00,42.64,42.71,42.63,42.66,65400.0,24.7663,24.8069,24.7604,24.7779,65400.0
2012-11-13 10:25:00,42.67,42.67,42.61,42.63,41100.0,24.7837,24.7837,24.7488,24.7604,41100.0
2012-11-13 10:30:00,42.63,42.75,42.63,42.73,46000.0,24.7604,24.8301,24.7604,24.8185,46000.0
2012-11-13 10:35:00,42.73,42.83,42.73,42.75,50400.0,24.8185,24.8766,24.8185,24.8301,50400.0
2012-11-13 10:40:00,42.77,42.77,42.7,42.71,51100.0,24.8418,24.8418,24.8011,24.8069,51100.0
2012-11-13 10:45:00,42.7,42.7,42.63,42.69,48400.0,24.8011,24.8011,24.7604,24.7953,48400.0
2012-11-13 10:50:00,42.7,42.79,42.69,42.79,39600.0,24.8011,24.8534,24.7953,24.8534,39600.0
2012-11-13 10:55:00,42.79,42.81,42.76,42.8,30800.0,24.8534,24.865,24.836,24.8592,30800.0
2012-11-13 11:00:00,42.79,42.82,42.76,42.81,84400.0,24.8534,24.8708,24.836,24.865,84400.0
2012-11-13 11:05:00,42.8,42.83,42.79,42.81,54300.0,24.8592,24.8766,24.8534,24.865,54300.0
2012-11-13 11:10:00,42.81,42.86,42.8,42.84,69800.0,24.865,24.894,24.8592,24.8824,69800.0
2012-11-13 11:15:00,42.85,42.86,42.83,42.86,31700.0,24.8882,24.894,24.8766,24.894,31700.0
2012-11-13 11:20:00,42.86,42.93,42.86,42.92,65900.0,24.894,24.9347,24.894,24.9289,65900.0
2012-11-13 11:25:00,42.92,42.93,42.9,42.92,31800.0,24.9289,24.9347,24.9173,24.9289,31800.0
2012-11-13 11:30:00,42.91,42.93,42.88,42.9,47500.0,24.9231,24.9347,24.9057,24.9173,47500.0
2012-11-13 11:35:00,42.89,42.93,42.84,42.93,61000.0,24.9115,24.9347,24.8824,24.9347,61000.0
2012-11-13 11:40:00,42.93,42.95,42.87,42.89,140900.0,24.9347,24.9463,24.8998,24.9115,140900.0
2012-11-13 11:45:00,42.89,42.94,42.84,42.85,154300.0,24.9115,24.9405,24.8824,24.8882,154300.0
2012-11-13 11:50:00,42.84,42.86,42.8,42.83,57100.0,24.8824,24.894,24.8592,24.8766,57100.0
2012-11-13 11:55:00,42.83,42.85,42.81,42.84,33200.0,24.8766,24.8882,24.865,24.8824,33200.0
2012-11-13 12:00:00,42.84,42.85,42.82,42.83,35400.0,24.8824,24.8882,24.8708,24.8766,35400.0
2012-11-13 12:05:00,42.84,42.86,42.81,42.82,49500.0,24.8824,24.894,24.865,24.8708,49500.0
2012-11-13 12:10:00,42.82,42.86,42.82,42.84,30700.0,24.8708,24.894,24.8708,24.8824,30700.0
2012-11-13 12:15:00,42.83,42.86,42.82,42.85,34400.0,24.8766,24.894,24.8708,24.8882,34400.0
2012-11-13 12:20:00,42.85,42.86,42.81,42.83,25600.0,24.8882,24.894,24.865,24.8766,25600.0
2012-11-13 12:25:00,42.83,42.83,42.8,42.8,41200.0,24.8766,24.8766,24.8592,24.8592,41200.0
2012-11-13 12:30:00,42.81,42.83,42.78,42.78,57400.0,24.865,24.8766,24.8476,24.8476,57400.0
2012-11-13 12:35:00,42.78,42.79,42.75,42.75,33400.0,24.8476,24.8534,24.8301,24.8301,33400.0
2012-11-13 12:40:00,42.76,42.77,42.72,42.72,35200.0,24.836,24.8418,24.8127,24.8127,35200.0
2012-11-13 12:45:00,42.71,42.77,42.71,42.76,24200.0,24.8069,24.8418,24.8069,24.836,24200.0
2012-11-13 12:50:00,42.75,42.8,42.75,42.8,25000.0,24.8301,24.8592,24.8301,24.8592,25000.0
2012-11-13 12:55:00,42.8,42.82,42.78,42.8,52800.0,24.8592,24.8708,24.8476,24.8592,52800.0
2012-11-13 13:00:00,42.8,42.82,42.79,42.8,55000.0,24.8592,24.8708,24.8534,24.8592,55000.0
2012-11-13 13:05:00,42.8,42.86,42.8,42.86,41100.0,24.8592,24.894,24.8592,24.894,41100.0
2012-11-13 13:10:00,42.86,42.91,42.83,42.91,36200.0,24.894,24.9231,24.8766,24.9231,36200.0
2012-11-13 13:15:00,42.91,42.98,42.91,42.98,65800.0,24.9231,24.9637,24.9231,24.9637,65800.0
2012-11-13 13:20:00,42.98,43.0,42.97,42.98,63000.0,24.9637,24.9754,24.9579,24.9637,63000.0
2012-11-13 13:25:00,42.99,43.0,42.98,42.98,39800.0,24.9695,24.9754,24.9637,24.9637,39800.0
2012-11-13 13:30:00,42.99,42.99,42.94,42.96,79200.0,24.9695,24.9695,24.9405,24.9521,79200.0
2012-11-13 13:35:00,42.96,42.97,42.95,42.96,75700.0,24.9521,24.9579,24.9463,24.9521,75700.0
2012-11-13 13:40:00,42.96,42.98,42.95,42.96,30300.0,24.9521,24.9637,24.9463,24.9521,30300.0
2012-11-13 13:45:00,42.96,42.98,42.95,42.96,37800.0,24.9521,24.9637,24.9463,24.9521,37800.0
2012-11-13 13:50:00,42.96,43.0,42.96,42.98,31500.0,24.9521,24.9754,24.9521,24.9637,31500.0
2012-11-13 13:55:00,42.99,42.99,42.96,42.98,20300.0,24.9695,24.9695,24.9521,24.9637,20300.0
2012-11-13 14:00:00,42.98,43.0,42.97,43.0,34100.0,24.9637,24.9754,24.9579,24.9754,34100.0
2012-11-13 14:05:00,43.0,43.0,42.97,43.0,61700.0,24.9754,24.9754,24.9579,24.9754,61700.0
2012-11-13 14:10:00,43.0,43.04,42.98,43.0,63400.0,24.9754,24.9986,24.9637,24.9754,63400.0
2012-11-13 14:15:00,43.0,43.02,42.99,42.99,26700.0,24.9754,24.987,24.9695,24.9695,26700.0
2012-11-13 14:20:00,43.0,43.01,42.98,42.99,58500.0,24.9754,24.9812,24.9637,24.9695,58500.0
2012-11-13 14:25:00,42.99,43.01,42.98,42.99,30200.0,24.9695,24.9812,24.9637,24.9695,30200.0
2012-11-13 14:30:00,42.99,43.0,42.97,42.98,74600.0,24.9695,24.9754,24.9579,24.9637,74600.0
2012-11-13 14:35:00,42.98,42.99,42.95,42.96,70500.0,24.9637,24.9695,24.9463,24.9521,70500.0
2012-11-13 14:40:00,42.96,42.97,42.9,42.91,36000.0,24.9521,24.9579,24.9173,24.9231,36000.0
2012-11-13 14:45:00,42.91,42.94,42.86,42.91,52100.0,24.9231,24.9405,24.894,24.9231,52100.0
2012-11-13 14:50:00,42.91,42.95,42.9,42.94,48500.0,24.9231,24.9463,24.9173,24.9405,48500.0
2012-11-13 14:55:00,42.94,42.97,42.93,42.94,65600.0,24.9405,24.9579,24.9347,24.9405,65600.0
2012-11-13 15:00:00,42.94,42.96,42.9,42.9,40400.0,24.9405,24.9521,24.9173,24.9173,40400.0
2012-11-13 15:05:00,42.91,42.93,42.9,42.92,66300.0,24.9231,24.9347,24.9173,24.9289,66300.0
2012-11-13 15:10:00,42.92,42.93,42.91,42.91,74400.0,24.9289,24.9347,24.9231,24.9231,74400.0
2012-11-13 15:15:00,42.92,42.95,42.91,42.94,101000.0,24.9289,24.9463,24.9231,24.9405,101000.0
2012-11-13 15:20:00,42.94,42.96,42.92,42.96,193700.0,24.9405,24.9521,24.9289,24.9521,193700.0
2012-11-13 15:25:00,42.96,42.97,42.93,42.95,155100.0,24.9521,24.9579,24.9347,24.9463,155100.0
2012-11-13 15:30:00,42.95,42.98,42.93,42.95,85900.0,24.9463,24.9637,24.9347,24.9463,85900.0
2012-11-13 15:35:00,42.95,42.96,42.91,42.91,71200.0,24.9463,24.9521,24.9231,24.9231,71200.0
2012-11-13 15:40:00,42.91,42.92,42.91,42.92,104300.0,24.9231,24.9289,24.9231,24.9289,104300.0
2012-11-13 15:45:00,42.92,42.98,42.91,42.96,152800.0,24.9289,24.9637,24.9231,24.9521,152800.0
2012-11-13 15:50:00,42.96,42.97,42.94,42.97,239400.0,24.9521,24.9579,24.9405,24.9579,239400.0
2012-11-13 15:55:00,42.97,42.97,42.94,42.95,348600.0,24.9579,24.9579,24.9405,24.9463,348600.0
2012-11-14 09:30:00,42.99,43.02,42.81,42.95,92100.0,24.9695,24.987,24.865,24.9463,92100.0
2012-11-14 09:35:00,42.96,42.96,42.82,42.84,47600.0,24.9521,24.9521,24.8708,24.8824,47600.0
2012-11-14 09:40:00,42.84,42.85,42.77,42.8,41400.0,24.8824,24.8882,24.8418,24.8592,41400.0
2012-11-14 09:45:00,42.8,42.84,42.79,42.83,47000.0,24.8592,24.8824,24.8534,24.8766,47000.0
2012-11-14 09:50:00,42.84,42.84,42.78,42.82,41800.0,24.8824,24.8824,24.8476,24.8708,41800.0
2012-11-14 09:55:00,42.83,42.85,42.77,42.77,39800.0,24.8766,24.8882,24.8418,24.8418,39800.0
2012-11-14 10:00:00,42.78,42.83,42.76,42.76,38400.0,24.8476,24.8766,24.836,24.836,38400.0
2012-11-14 10:05:00,42.76,42.82,42.76,42.8,53400.0,24.836,24.8708,24.836,24.8592,53400.0
2012-11-14 10:10:00,42.8,42.8,42.73,42.76,50400.0,24.8592,24.8592,24.8185,24.836,50400.0
2012-11-14 10:15:00,42.77,42.78,42.67,42.73,59500.0,24.8418,24.8476,24.7837,24.8185,59500.0
2012-11-14 10:20:00,42.73,42.74,42.71,42.74,87600.0,24.8185,24.8243,24.8069,24.8243,87600.0
2012-11-14 10:25:00,42.74,42.75,42.72,42.75,90500.0,24.8243,24.8301,24.8127,24.8301,90500.0
2012-11-14 10:30:00,42.73,42.74,42.7,42.71,64800.0,24.8185,24.8243,24.8011,24.8069,64800.0
2012-11-14 10:35:00,42.72,42.76,42.71,42.75,45400.0,24.8127,24.836,24.8069,24.8301,45400.0
2012-11-14 10:40:00,42.75,42.76,42.71,42.74,27500.0,24.8301,24.836,24.8069,24.8243,27500.0
2012-11-14 10:45:00,42.74,42.77,42.71,42.76,35700.0,24.8243,24.8418,24.8069,24.836,35700.0
2012-11-14 10:50:00,42.76,42.76,42.69,42.71,60500.0,24.836,24.836,24.7953,24.8069,60500.0
2012-11-14 10:55:00,42.72,42.73,42.67,42.71,37400.0,24.8127,24.8185,24.7837,24.8069,37400.0
2012-11-14 11:00:00,42.7,42.71,42.66,42.69,68800.0,24.8011,24.8069,24.7779,24.7953,68800.0
2012-11-14 11:05:00,42.68,42.75,42.67,42.74,32900.0,24.7895,24.8301,24.7837,24.8243,32900.0
2012-11-14 11:10:00,42.73,42.76,42.73,42.73,30000.0,24.8185,24.836,24.8185,24.8185,30000.0
2012-11-14 11:15:00,42.74,42.76,42.73,42.74,43100.0,24.8243,24.836,24.8185,24.8243,43100.0
2012-11-14 11:20:00,42.74,42.76,42.71,42.75,91800.0,24.8243,24.836,24.8069,24.8301,91800.0
2012-11-14 11:25:00,42.76,42.79,42.74,42.75,32100.0,24.836,24.8534,24.8243,24.8301,32100.0
2012-11-14 11:30:00,42.75,42.75,42.68,42.69,44500.0,24.8301,24.8301,24.7895,24.7953,44500.0
2012-11-14 11:35:00,42.68,42.7,42.67,42.69,36100.0,24.7895,24.8011,24.7837,24.7953,36100.0
2012-11-14 11:40:00,42.69,42.73,42.69,42.72,32400.0,24.7953,24.8185,24.7953,24.8127,32400.0
2012-11-14 11:45:00,42.71,42.74,42.69,42.73,42600.0,24.8069,24.8243,24.7953,24.8185,42600.0
2012-11-14 11:50:00,42.72,42.76,42.72,42.75,71800.0,24.8127,24.836,24.8127,24.8301,71800.0
2012-11-14 11:55:00,42.75,42.79,42.74,42.77,48900.0,24.8301,24.8534,24.8243,24.8418,48900.0
2012-11-14 12:00:00,42.77,42.78,42.7,42.7,30700.0,24.8418,24.8476,24.8011,24.8011,30700.0
2012-11-14 12:05:00,42.7,42.71,42.67,42.69,82200.0,24.8011,24.8069,24.7837,24.7953,82200.0
2012-11-14 12:10:00,42.68,42.69,42.64,42.67,103800.0,24.7895,24.7953,24.7663,24.7837,103800.0
2012-11-14 12:15:00,42.66,42.66,42.61,42.61,31900.0,24.7779,24.7779,24.7488,24.7488,31900.0
2012-11-14 12:20:00,42.61,42.62,42.58,42.58,78300.0,24.7488,24.7546,24.7314,24.7314,78300.0
2012-11-14 12:25:00,42.59,42.62,42.57,42.61,43100.0,24.7372,24.7546,24.7256,24.7488,43100.0
2012-11-14 12:30:00,42.62,42.65,42.6,42.6,24200.0,24.7546,24.7721,24.743,24.743,24200.0
2012-11-14 12:35:00,42.59,42.64,42.58,42.64,85400.0,24.7372,24.7663,24.7314,24.7663,85400.0
2012-11-14 12:40:00,42.64,42.7,42.62,42.7,24800.0,24.7663,24.8011,24.7546,24.8011,24800.0
2012-11-14 12:45:00,42.7,42.71,42.65,42.67,25300.0,24.8011,24.8069,24.7721,24.7837,25300.0
2012-11-14 12:50:00,42.68,42.73,42.67,42.73,26400.0,24.7895,24.8185,24.7837,24.8185,26400.0
2012-11-14 12:55:00,42.73,42.73,42.7,42.71,17600.0,24.8185,24.8185,24.8011,24.8069,17600.0
2012-11-14 13:00:00,42.71,42.79,42.71,42.79,37400.0,24.8069,24.8534,24.8069,24.8534,37400.0
2012-11-14 13:05:00,42.79,42.82,42.77,42.82,27700.0,24.8534,24.8708,24.8418,24.8708,27700.0
2012-11-14 13:10:00,42.82,42.86,42.82,42.85,38700.0,24.8708,24.894,24.8708,24.8882,38700.0
2012-11-14 13:15:00,42.85,42.9,42.85,42.88,25700.0,24.8882,24.9173,24.8882,24.9057,25700.0
2012-11-14 13:20:00,42.89,42.9,42.86,42.88,24000.0,24.9115,24.9173,24.894,24.9057,24000.0
2012-11-14 13:25:00,42.88,42.93,42.87,42.88,42500.0,24.9057,24.9347,24.8998,24.9057,42500.0
2012-11-14 13:30:00,42.87,42.87,42.81,42.83,28100.0,24.8998,24.8998,24.865,24.8766,28100.0
2012-11-14 13:35:00,42.83,42.91,42.82,42.85,74800.0,24.8766,24.9231,24.8708,24.8882,74800.0
2012-11-14 13:40:00,42.86,42.88,42.8,42.83,34200.0,24.894,24.9057,24.8592,24.8766,34200.0
2012-11-14 13:45:00,42.83,42.86,42.81,42.83,28200.0,24.8766,24.894,24.865,24.8766,28200.0
2012-11-14 13:50:00,42.82,42.84,42.8,42.8,19600.0,24.8708,24.8824,24.8592,24.8592,19600.0
2012-11-14 13:55:00,42.81,42.86,42.81,42.85,23100.0,24.865,24.894,24.865,24.8882,23100.0
2012-11-14 14:00:00,42.85,42.89,42.83,42.85,34300.0,24.8882,24.9115,24.8766,24.8882,34300.0
2012-11-14 14:05:00,42.85,42.87,42.8,42.82,32700.0,24.8882,24.8998,24.8592,24.8708,32700.0
2012-11-14 14:10:00,42.82,42.82,42.75,42.77,39900.0,24.8708,24.8708,24.8301,24.8418,39900.0
2012-11-14 14:15:00,42.77,42.8,42.73,42.77,49600.0,24.8418,24.8592,24.8185,24.8418,49600.0
2012-11-14 14:20:00,42.77,42.83,42.77,42.83,30500.0,24.8418,24.8766,24.8418,24.8766,30500.0
2012-11-14 14:25:00,42.83,42.89,42.82,42.88,47200.0,24.8766,24.9115,24.8708,24.9057,47200.0
2012-11-14 14:30:00,42.87,42.88,42.8,42.87,265000.0,24.8998,24.9057,24.8592,24.8998,265000.0
2012-11-14 14:35:00,42.86,42.91,42.83,42.91,61800.0,24.894,24.9231,24.8766,24.9231,61800.0
2012-11-14 14:40:00,42.9,42.94,42.88,42.9,68200.0,24.9173,24.9405,24.9057,24.9173,68200.0
2012-11-14 14:45:00,42.91,42.92,42.89,42.91,38500.0,24.9231,24.9289,24.9115,24.9231,38500.0
2012-11-14 14:50:00,42.91,42.93,42.89,42.92,35800.0,24.9231,24.9347,24.9115,24.9289,35800.0
2012-11-14 14:55:00,42.91,42.93,42.9,42.93,50000.0,24.9231,24.9347,24.9173,24.9347,50000.0
2012-11-14 15:00:00,42.92,42.92,42.88,42.9,100100.0,24.9289,24.9289,24.9057,24.9173,100100.0
2012-11-14 15:05:00,42.89,42.92,42.81,42.87,126400.0,24.9115,24.9289,24.865,24.8998,126400.0
2012-11-14 15:10:00,42.87,42.92,42.86,42.88,73100.0,24.8998,24.9289,24.894,24.9057,73100.0
2012-11-14 15:15:00,42.88,42.9,42.85,42.87,68200.0,24.9057,24.9173,24.8882,24.8998,68200.0
2012-11-14 15:20:00,42.86,42.87,42.83,42.86,66200.0,24.894,24.8998,24.8766,24.894,66200.0
2012-11-14 15:25:00,42.86,42.93,42.86,42.91,62100.0,24.894,24.9347,24.894,24.9231,62100.0
2012-11-14 15:30:00,42.9,42.93,42.88,42.93,92200.0,24.9173,24.9347,24.9057,24.9347,92200.0
2012-11-14 15:35:00,42.93,42.98,42.92,42.95,100100.0,24.9347,24.9637,24.9289,24.9463,100100.0
2012-11-14 15:40:00,42.94,42.96,42.91,42.94,155800.0,24.9405,24.9521,24.9231,24.9405,155800.0
2012-11-14 15:45:00,42.94,42.96,42.88,42.88,103800.0,24.9405,24.9521,24.9057,24.9057,103800.0
2012-11-14 15:50:00,42.88,42.89,42.78,42.78,129100.0,24.9057,24.9115,24.8476,24.8476,129100.0
2012-11-14 15:55:00,42.79,42.88,42.79,42.86,335300.0,24.8534,24.9057,24.8534,24.894,335300.0
2012-11-15 09:30:00,42.87,43.01,42.81,43.01,112200.0,24.8998,24.9812,24.865,24.9812,112200.0
2012-11-15 09:35:00,43.01,43.27,43.0,43.24,108600.0,24.9812,25.1322,24.9754,25.1147,108600.0
2012-11-15 09:40:00,43.23,43.24,43.11,43.17,66500.0,25.1089,25.1147,25.0392,25.0741,66500.0
2012-11-15 09:45:00,43.17,43.18,43.13,43.15,71500.0,25.0741,25.0799,25.0509,25.0625,71500.0
2012-11-15 09:50:00,43.16,43.19,43.14,43.15,58700.0,25.0683,25.0857,25.0567,25.0625,58700.0
2012-11-15 09:55:00,43.16,43.18,43.02,43.04,49300.0,25.0683,25.0799,24.987,24.9986,49300.0
2012-11-15 10:00:00,43.04,43.07,42.91,42.98,102100.0,24.9986,25.016,24.9231,24.9637,102100.0
2012-11-15 10:05:00,42.98,43.01,42.96,42.98,82700.0,24.9637,24.9812,24.9521,24.9637,82700.0
2012-11-15 10:10:00,42.98,42.98,42.91,42.92,47600.0,24.9637,24.9637,24.9231,24.9289,47600.0
2012-11-15 10:15:00,42.91,43.01,42.91,43.0,85300.0,24.9231,24.9812,24.9231,24.9754,85300.0
2012-11-15 10:20:00,43.0,43.01,42.92,42.92,58500.0,24.9754,24.9812,24.9289,24.9289,58500.0
2012-11-15 10:25:00,42.92,42.93,42.84,42.86,70000.0,24.9289,24.9347,24.8824,24.894,70000.0
2012-11-15 10:30:00,42.87,42.97,42.85,42.95,121000.0,24.8998,24.9579,24.8882,24.9463,121000.0
2012-11-15 10:35:00,42.95,42.95,42.88,42.9,48400.0,24.9463,24.9463,24.9057,24.9173,48400.0
2012-11-15 10:40:00,42.9,42.9,42.87,42.87,30600.0,24.9173,24.9173,24.8998,24.8998,30600.0
2012-11-15 10:45:00,42.86,42.88,42.83,42.85,39300.0,24.894,24.9057,24.8766,24.8882,39300.0
2012-11-15 10:50:00,42.84,42.86,42.77,42.8,35400.0,24.8824,24.894,24.8418,24.8592,35400.0
2012-11-15 10:55:00,42.81,42.82,42.74,42.79,86800.0,24.865,24.8708,24.8243,24.8534,86800.0
2012-11-15 11:00:00,42.78,42.82,42.75,42.78,94000.0,24.8476,24.8708,24.8301,24.8476,94000.0
2012-11-15 11:05:00,42.77,42.78,42.74,42.77,152300.0,24.8418,24.8476,24.8243,24.8418,152300.0
2012-11-15 11:10:00,42.77,42.77,42.72,42.72,281900.0,24.8418,24.8418,24.8127,24.8127,281900.0
2012-11-15 11:15:00,42.72,42.77,42.72,42.74,305000.0,24.8127,24.8418,24.8127,24.8243,305000.0
2012-11-15 11:20:00,42.74,42.75,42.7,42.71,376400.0,24.8243,24.8301,24.8011,24.8069,376400.0
2012-11-15 11:25:00,42.71,42.71,42.54,42.56,482300.0,24.8069,24.8069,24.7082,24.7198,482300.0
2012-11-15 11:30:00,42.56,42.57,42.5,42.52,195000.0,24.7198,24.7256,24.6849,24.6966,195000.0
2012-11-15 11:35:00,42.52,42.63,42.51,42.59,132600.0,24.6966,24.7604,24.6907,24.7372,132600.0
2012-11-15 11:40:00,42.59,42.6,42.53,42.56,59200.0,24.7372,24.743,24.7024,24.7198,59200.0
2012-11-15 11:45:00,42.55,42.56,42.41,42.44,108400.0,24.714,24.7198,24.6327,24.6501,108400.0
2012-11-15 11:50:00,42.45,42.48,42.43,42.48,44400.0,24.6559,24.6733,24.6443,24.6733,44400.0
2012-11-15 11:55:00,42.47,42.55,42.47,42.53,123300.0,24.6675,24.714,24.6675,24.7024,123300.0
2012-11-15 12:00:00,42.52,42.59,42.52,42.59,17000.0,24.6966,24.7372,24.6966,24.7372,17000.0
2012-11-15 12:05:00,42.59,42.61,42.56,42.58,37700.0,24.7372,24.7488,24.7198,24.7314,37700.0
2012-11-15 12:10:00,42.58,42.6,42.49,42.5,53600.0,24.7314,24.743,24.6791,24.6849,53600.0
2012-11-15 12:15:00,42.5,42.52,42.48,42.49,52000.0,24.6849,24.6966,24.6733,24.6791,52000.0
2012-11-15 12:20:00,42.5,42.53,42.47,42.52,33800.0,24.6849,24.7024,24.6675,24.6966,33800.0
2012-11-15 12:25:00,42.52,42.54,42.48,42.5,31400.0,24.6966,24.7082,24.6733,24.6849,31400.0
2012-11-15 12:30:00,42.5,42.51,42.49,42.49,28800.0,24.6849,24.6907,24.6791,24.6791,28800.0
2012-11-15 12:35:00,42.5,42.57,42.5,42.57,38800.0,24.6849,24.7256,24.6849,24.7256,38800.0
2012-11-15 12:40:00,42.56,42.57,42.5,42.5,18000.0,24.7198,24.7256,24.6849,24.6849,18000.0
2012-11-15 12:45:00,42.5,42.51,42.47,42.47,16600.0,24.6849,24.6907,24.6675,24.6675,16600.0
2012-11-15 12:50:00,42.47,42.48,42.44,42.44,18100.0,24.6675,24.6733,24.6501,24.6501,18100.0
2012-11-15 12:55:00,42.44,42.45,42.42,42.43,23300.0,24.6501,24.6559,24.6385,24.6443,23300.0
2012-11-15 13:00:00,42.43,42.47,42.42,42.42,32900.0,24.6443,24.6675,24.6385,24.6385,32900.0
2012-11-15 13:05:00,42.42,42.49,42.41,42.48,43700.0,24.6385,24.6791,24.6327,24.6733,43700.0
2012-11-15 13:10:00,42.47,42.52,42.46,42.47,13000.0,24.6675,24.6966,24.6617,24.6675,13000.0
2012-11-15 13:15:00,42.46,42.47,42.45,42.47,15100.0,24.6617,24.6675,24.6559,24.6675,15100.0
2012-11-15 13:20:00,42.46,42.53,42.46,42.53,9000.0,24.6617,24.7024,24.6617,24.7024,9000.0
2012-11-15 13:25:00,42.54,42.55,42.51,42.53,28400.0,24.7082,24.714,24.6907,24.7024,28400.0
2012-11-15 13:30:00,42.54,42.54,42.49,42.49,79800.0,24.7082,24.7082,24.6791,24.6791,79800.0
2012-11-15 13:35:00,42.49,42.5,42.45,42.48,77500.0,24.6791,24.6849,24.6559,24.6733,77500.0
2012-11-15 13:40:00,42.48,42.49,42.45,42.46,60300.0,24.6733,24.6791,24.6559,24.6617,60300.0
2012-11-15 13:45:00,42.45,42.47,42.45,42.46,16100.0,24.6559,24.6675,24.6559,24.6617,16100.0
2012-11-15 13:50:00,42.47,42.58,42.47,42.55,72500.0,24.6675,24.7314,24.6675,24.714,72500.0
2012-11-15 13:55:00,42.55,42.55,42.5,42.5,40600.0,24.714,24.714,24.6849,24.6849,40600.0
2012-11-15 14:00:00,42.5,42.52,42.47,42.49,33700.0,24.6849,24.6966,24.6675,24.6791,33700.0
2012-11-15 14:05:00,42.49,42.51,42.49,42.51,17300.0,24.6791,24.6907,24.6791,24.6907,17300.0
2012-11-15 14:10:00,42.51,42.54,42.5,42.5,26000.0,24.6907,24.7082,24.6849,24.6849,26000.0
2012-11-15 14:15:00,42.5,42.5,42.47,42.47,20400.0,24.6849,24.6849,24.6675,24.6675,20400.0
2012-11-15 14:20:00,42.47,42.48,42.45,42.48,12600.0,24.6675,24.6733,24.6559,24.6733,12600.0
2012-11-15 14:25:00,42.49,42.49,42.43,42.47,30500.0,24.6791,24.6791,24.6443,24.6675,30500.0
2012-11-15 14:30:00,42.47,42.48,42.42,42.43,17000.0,24.6675,24.6733,24.6385,24.6443,17000.0
2012-11-15 14:35:00,42.43,42.45,42.42,42.45,41600.0,24.6443,24.6559,24.6385,24.6559,41600.0
2012-11-15 14:40:00,42.45,42.48,42.43,42.43,38700.0,24.6559,24.6733,24.6443,24.6443,38700.0
2012-11-15 14:45:00,42.43,42.44,42.42,42.43,19200.0,24.6443,24.6501,24.6385,24.6443,19200.0
2012-11-15 14:50:00,42.44,42.46,42.43,42.44,39600.0,24.6501,24.6617,24.6443,24.6501,39600.0
2012-11-15 14:55:00,42.44,42.45,42.4,42.4,116800.0,24.6501,24.6559,24.6269,24.6269,116800.0
2012-11-15 15:00:00,42.4,42.41,42.31,42.33,84400.0,24.6269,24.6327,24.5746,24.5862,84400.0
2012-11-15 15:05:00,42.34,42.35,42.28,42.32,55300.0,24.592,24.5978,24.5572,24.5804,55300.0
2012-11-15 15:10:00,42.33,42.39,42.32,42.36,32400.0,24.5862,24.621,24.5804,24.6036,32400.0
2012-11-15 15:15:00,42.36,42.43,42.36,42.41,33000.0,24.6036,24.6443,24.6036,24.6327,33000.0
2012-11-15 15:20:00,42.4,42.47,42.4,42.46,62300.0,24.6269,24.6675,24.6269,24.6617,62300.0
2012-11-15 15:25:00,42.46,42.5,42.45,42.45,73000.0,24.6617,24.6849,24.6559,24.6559,73000.0
2012-11-15 15:30:00,42.45,42.45,42.42,42.42,44900.0,24.6559,24.6559,24.6385,24.6385,44900.0
2012-11-15 15:35:00,42.42,42.52,42.41,42.51,46700.0,24.6385,24.6966,24.6327,24.6907,46700.0
2012-11-15 15:40:00,42.52,42.57,42.5,42.52,113000.0,24.6966,24.7256,24.6849,24.6966,113000.0
2012-11-15 15:45:00,42.52,42.59,42.52,42.56,127400.0,24.6966,24.7372,24.6966,24.7198,127400.0
2012-11-15 15:50:00,42.55,42.56,42.51,42.53,76700.0,24.714,24.7198,24.6907,24.7024,76700.0
2012-11-15 15:55:00,42.53,42.57,42.52,42.53,381400.0,24.7024,24.7256,24.6966,24.7024,381400.0
2012-11-16 09:30:00,42.52,42.71,42.51,42.58,597100.0,24.6966,24.8069,24.6907,24.7314,597100.0
2012-11-16 09:35:00,42.58,42.61,42.5,42.56,68500.0,24.7314,24.7488,24.6849,24.7198,68500.0
2012-11-16 09:40:00,42.56,42.6,42.53,42.55,63600.0,24.7198,24.743,24.7024,24.714,63600.0
2012-11-16 09:45:00,42.55,42.58,42.48,42.52,99800.0,24.714,24.7314,24.6733,24.6966,99800.0
2012-11-16 09:50:00,42.53,42.54,42.47,42.5,149800.0,24.7024,24.7082,24.6675,24.6849,149800.0
2012-11-16 09:55:00,42.49,42.5,42.46,42.46,19900.0,24.6791,24.6849,24.6617,24.6617,19900.0
2012-11-16 10:00:00,42.46,42.47,42.33,42.37,83100.0,24.6617,24.6675,24.5862,24.6094,83100.0
2012-11-16 10:05:00,42.37,42.38,42.29,42.34,318000.0,24.6094,24.6152,24.563,24.592,318000.0
2012-11-16 10:10:00,42.34,42.42,42.33,42.37,69800.0,24.592,24.6385,24.5862,24.6094,69800.0
2012-11-16 10:15:00,42.37,42.49,42.36,42.47,96200.0,24.6094,24.6791,24.6036,24.6675,96200.0
2012-11-16 10:20:00,42.46,42.49,42.41,42.41,143200.0,24.6617,24.6791,24.6327,24.6327,143200.0
2012-11-16 10:25:00,42.41,42.44,42.38,42.39,108300.0,24.6327,24.6501,24.6152,24.621,108300.0
2012-11-16 10:30:00,42.4,42.46,42.37,42.46,68900.0,24.6269,24.6617,24.6094,24.6617,68900.0
2012-11-16 10:35:00,42.46,42.49,42.44,42.48,78200.0,24.6617,24.6791,24.6501,24.6733,78200.0
2012-11-16 10:40:00,42.47,42.5,42.42,42.47,100600.0,24.6675,24.6849,24.6385,24.6675,100600.0
2012-11-16 10:45:00,42.47,42.47,42.38,42.43,251000.0,24.6675,24.6675,24.6152,24.6443,251000.0
2012-11-16 10:50:00,42.43,42.43,42.32,42.37,45100.0,24.6443,24.6443,24.5804,24.6094,45100.0
2012-11-16 10:55:00,42.36,42.39,42.34,42.36,56800.0,24.6036,24.621,24.592,24.6036,56800.0
2012-11-16 11:00:00,42.35,42.38,42.34,42.37,65400.0,24.5978,24.6152,24.592,24.6094,65400.0
2012-11-16 11:05:00,42.37,42.37,42.34,42.36,100300.0,24.6094,24.6094,24.592,24.6036,100300.0
2012-11-16 11:10:00,42.36,42.36,42.32,42.33,41000.0,24.6036,24.6036,24.5804,24.5862,41000.0
2012-11-16 11:15:00,42.33,42.34,42.3,42.3,36800.0,24.5862,24.592,24.5688,24.5688,36800.0
2012-11-16 11:20:00,42.3,42.36,42.29,42.34,36500.0,24.5688,24.6036,24.563,24.592,36500.0
2012-11-16 11:25:00,42.33,42.33,42.25,42.27,63100.0,24.5862,24.5862,24.5397,24.5514,63100.0
2012-11-16 11:30:00,42.27,42.29,42.25,42.26,52100.0,24.5514,24.563,24.5397,24.5455,52100.0
2012-11-16 11:35:00,42.27,42.3,42.26,42.3,59900.0,24.5514,24.5688,24.5455,24.5688,59900.0
2012-11-16 11:40:00,42.3,42.53,42.27,42.45,247300.0,24.5688,24.7024,24.5514,24.6559,247300.0
2012-11-16 11:45:00,42.46,42.56,42.42,42.52,99500.0,24.6617,24.7198,24.6385,24.6966,99500.0
2012-11-16 11:50:00,42.52,42.59,42.46,42.46,88400.0,24.6966,24.7372,24.6617,24.6617,88400.0
2012-11-16 11:55:00,42.47,42.51,42.46,42.51,62000.0,24.6675,24.6907,24.6617,24.6907,62000.0
2012-11-16 12:00:00,42.51,42.54,42.47,42.48,153700.0,24.6907,24.7082,24.6675,24.6733,153700.0
2012-11-16 12:05:00,42.48,42.55,42.47,42.55,106900.0,24.6733,24.714,24.6675,24.714,106900.0
2012-11-16 12:10:00,42.55,42.55,42.49,42.49,61200.0,24.714,24.714,24.6791,24.6791,61200.0
2012-11-16 12:15:00,42.5,42.51,42.47,42.47,31100.0,24.6849,24.6907,24.6675,24.6675,31100.0
2012-11-16 12:20:00,42.47,42.51,42.45,42.5,97900.0,24.6675,24.6907,24.6559,24.6849,97900.0
2012-11-16 12:25:00,42.51,42.54,42.5,42.52,28500.0,24.6907,24.7082,24.6849,24.6966,28500.0
2012-11-16 12:30:00,42.53,42.56,42.5,42.53,45800.0,24.7024,24.7198,24.6849,24.7024,45800.0
2012-11-16 12:35:00,42.53,42.6,42.52,42.56,57700.0,24.7024,24.743,24.6966,24.7198,57700.0
2012-11-16 12:40:00,42.55,42.57,42.55,42.56,92700.0,24.714,24.7256,24.714,24.7198,92700.0
2012-11-16 12:45:00,42.55,42.58,42.5,42.51,69600.0,24.714,24.7314,24.6849,24.6907,69600.0
2012-11-16 12:50:00,42.51,42.51,42.39,42.4,77300.0,24.6907,24.6907,24.621,24.6269,77300.0
2012-11-16 12:55:00,42.41,42.46,42.41,42.45,22100.0,24.6327,24.6617,24.6327,24.6559,22100.0
2012-11-16 13:00:00,42.45,42.48,42.43,42.47,17500.0,24.6559,24.6733,24.6443,24.6675,17500.0
2012-11-16 13:05:00,42.47,42.51,42.45,42.5,21700.0,24.6675,24.6907,24.6559,24.6849,21700.0
2012-11-16 13:10:00,42.51,42.51,42.46,42.46,31500.0,24.6907,24.6907,24.6617,24.6617,31500.0
2012-11-16 13:15:00,42.46,42.49,42.46,42.48,25700.0,24.6617,24.6791,24.6617,24.6733,25700.0
2012-11-16 13:20:00,42.48,42.54,42.48,42.52,18900.0,24.6733,24.7082,24.6733,24.6966,18900.0
2012-11-16 13:25:00,42.52,42.54,42.51,42.53,23800.0,24.6966,24.7082,24.6907,24.7024,23800.0
2012-11-16 13:30:00,42.53,42.53,42.5,42.51,23300.0,24.7024,24.7024,24.6849,24.6907,23300.0
2012-11-16 13:35:00,42.51,42.54,42.49,42.5,33100.0,24.6907,24.7082,24.6791,24.6849,33100.0
2012-11-16 13:40:00,42.5,42.52,42.49,42.5,50900.0,24.6849,24.6966,24.6791,24.6849,50900.0
2012-11-16 13:45:00,42.5,42.51,42.47,42.49,34600.0,24.6849,24.6907,24.6675,24.6791,34600.0
2012-11-16 13:50:00,42.5,42.57,42.49,42.55,64900.0,24.6849,24.7256,24.6791,24.714,64900.0
2012-11-16 13:55:00,42.55,42.57,42.53,42.55,46500.0,24.714,24.7256,24.7024,24.714,46500.0
2012-11-16 14:00:00,42.55,42.56,42.53,42.54,33900.0,24.714,24.7198,24.7024,24.7082,33900.0
2012-11-16 14:05:00,42.54,42.57,42.53,42.57,57400.0,24.7082,24.7256,24.7024,24.7256,57400.0
2012-11-16 14:10:00,42.57,42.59,42.54,42.54,33200.0,24.7256,24.7372,24.7082,24.7082,33200.0
2012-11-16 14:15:00,42.54,42.57,42.53,42.57,43300.0,24.7082,24.7256,24.7024,24.7256,43300.0
2012-11-16 14:20:00,42.57,42.57,42.5,42.51,44400.0,24.7256,24.7256,24.6849,24.6907,44400.0
2012-11-16 14:25:00,42.52,42.53,42.5,42.52,27500.0,24.6966,24.7024,24.6849,24.6966,27500.0
2012-11-16 14:30:00,42.52,42.55,42.48,42.53,57600.0,24.6966,24.714,24.6733,24.7024,57600.0
2012-11-16 14:35:00,42.52,42.55,42.52,42.54,17100.0,24.6966,24.714,24.6966,24.7082,17100.0
2012-11-16 14:40:00,42.54,42.56,42.53,42.54,54700.0,24.7082,24.7198,24.7024,24.7082,54700.0
2012-11-16 14:45:00,42.54,42.59,42.54,42.59,35200.0,24.7082,24.7372,24.7082,24.7372,35200.0
2012-11-16 14:50:00,42.58,42.6,42.57,42.59,24600.0,24.7314,24.743,24.7256,24.7372,24600.0
2012-11-16 14:55:00,42.59,42.61,42.58,42.58,48200.0,24.7372,24.7488,24.7314,24.7314,48200.0
2012-11-16 15:00:00,42.59,42.59,42.53,42.53,27000.0,24.7372,24.7372,24.7024,24.7024,27000.0
2012-11-16 15:05:00,42.53,42.59,42.52,42.57,48300.0,24.7024,24.7372,24.6966,24.7256,48300.0
2012-11-16 15:10:00,42.58,42.6,42.56,42.6,40900.0,24.7314,24.743,24.7198,24.743,40900.0
2012-11-16 15:15:00,42.6,42.65,42.6,42.61,34400.0,24.743,24.7721,24.743,24.7488,34400.0
2012-11-16 15:20:00,42.62,42.63,42.6,42.63,74000.0,24.7546,24.7604,24.743,24.7604,74000.0
2012-11-16 15:25:00,42.64,42.67,42.6,42.63,47600.0,24.7663,24.7837,24.743,24.7604,47600.0
2012-11-16 15:30:00,42.62,42.7,42.62,42.66,78100.0,24.7546,24.8011,24.7546,24.7779,78100.0
2012-11-16 15:35:00,42.66,42.66,42.6,42.62,73200.0,24.7779,24.7779,24.743,24.7546,73200.0
2012-11-16 15:40:00,42.62,42.71,42.62,42.71,71100.0,24.7546,24.8069,24.7546,24.8069,71100.0
2012-11-16 15:45:00,42.71,42.71,42.61,42.62,99800.0,24.8069,24.8069,24.7488,24.7546,99800.0
2012-11-16 15:50:00,42.62,42.7,42.61,42.68,300700.0,24.7546,24.8011,24.7488,24.7895,300700.0
2012-11-16 15:55:00,42.68,42.76,42.68,42.69,348700.0,24.7895,24.836,24.7895,24.7953,348700.0
2012-11-19 09:30:00,42.87,42.9,42.73,42.76,78500.0,24.8998,24.9173,24.8185,24.836,78500.0
2012-11-19 09:35:00,42.77,42.8,42.55,42.58,73100.0,24.8418,24.8592,24.714,24.7314,73100.0
2012-11-19 09:40:00,42.59,42.7,42.41,42.41,105800.0,24.7372,24.8011,24.6327,24.6327,105800.0
2012-11-19 09:45:00,42.41,42.5,42.41,42.46,67200.0,24.6327,24.6849,24.6327,24.6617,67200.0
2012-11-19 09:50:00,42.46,42.48,42.41,42.45,103200.0,24.6617,24.6733,24.6327,24.6559,103200.0
2012-11-19 09:55:00,42.46,42.54,42.46,42.54,87800.0,24.6617,24.7082,24.6617,24.7082,87800.0
2012-11-19 10:00:00,42.55,42.65,42.51,42.6,129600.0,24.714,24.7721,24.6907,24.743,129600.0
2012-11-19 10:05:00,42.6,42.61,42.49,42.49,77200.0,24.743,24.7488,24.6791,24.6791,77200.0
2012-11-19 10:10:00,42.5,42.54,42.49,42.5,76300.0,24.6849,24.7082,24.6791,24.6849,76300.0
2012-11-19 10:15:00,42.5,42.62,42.5,42.59,59800.0,24.6849,24.7546,24.6849,24.7372,59800.0
2012-11-19 10:20:00,42.59,42.64,42.59,42.61,47500.0,24.7372,24.7663,24.7372,24.7488,47500.0
2012-11-19 10:25:00,42.61,42.62,42.51,42.54,60900.0,24.7488,24.7546,24.6907,24.7082,60900.0
2012-11-19 10:30:00,42.54,42.58,42.52,42.55,72600.0,24.7082,24.7314,24.6966,24.714,72600.0
2012-11-19 10:35:00,42.55,42.63,42.55,42.59,118800.0,24.714,24.7604,24.714,24.7372,118800.0
2012-11-19 10:40:00,42.6,42.6,42.51,42.52,85900.0,24.743,24.743,24.6907,24.6966,85900.0
2012-11-19 10:45:00,42.52,42.6,42.51,42.59,38200.0,24.6966,24.743,24.6907,24.7372,38200.0
2012-11-19 10:50:00,42.6,42.64,42.59,42.59,78000.0,24.743,24.7663,24.7372,24.7372,78000.0
2012-11-19 10:55:00,42.59,42.63,42.57,42.62,118000.0,24.7372,24.7604,24.7256,24.7546,118000.0
2012-11-19 11:00:00,42.61,42.65,42.58,42.6,115600.0,24.7488,24.7721,24.7314,24.743,115600.0
2012-11-19 11:05:00,42.6,42.63,42.58,42.62,51800.0,24.743,24.7604,24.7314,24.7546,51800.0
2012-11-19 11:10:00,42.62,42.69,42.62,42.68,65800.0,24.7546,24.7953,24.7546,24.7895,65800.0
2012-11-19 11:15:00,42.69,42.74,42.68,42.74,40400.0,24.7953,24.8243,24.7895,24.8243,40400.0
2012-11-19 11:20:00,42.74,42.78,42.73,42.76,43500.0,24.8243,24.8476,24.8185,24.836,43500.0
2012-11-19 11:25:00,42.76,42.79,42.74,42.77,43000.0,24.836,24.8534,24.8243,24.8418,43000.0
2012-11-19 11:30:00,42.78,42.8,42.72,42.75,67900.0,24.8476,24.8592,24.8127,24.8301,67900.0
2012-11-19 11:35:00,42.75,42.75,42.69,42.71,36200.0,24.8301,24.8301,24.7953,24.8069,36200.0
2012-11-19 11:40:00,42.71,42.74,42.7,42.71,54100.0,24.8069,24.8243,24.8011,24.8069,54100.0
2012-11-19 11:45:00,42.7,42.75,42.68,42.68,57800.0,24.8011,24.8301,24.7895,24.7895,57800.0
2012-11-19 11:50:00,42.68,42.7,42.67,42.67,25200.0,24.7895,24.8011,24.7837,24.7837,25200.0
2012-11-19 11:55:00,42.68,42.73,42.67,42.7,31800.0,24.7895,24.8185,24.7837,24.8011,31800.0
2012-11-19 12:00:00,42.7,42.79,42.7,42.76,34100.0,24.8011,24.8534,24.8011,24.836,34100.0
2012-11-19 12:05:00,42.76,42.78,42.74,42.76,22300.0,24.836,24.8476,24.8243,24.836,22300.0
2012-11-19 12:10:00,42.76,42.78,42.75,42.77,66800.0,24.836,24.8476,24.8301,24.8418,66800.0
2012-11-19 12:15:00,42.77,42.8,42.77,42.78,29700.0,24.8418,24.8592,24.8418,24.8476,29700.0
2012-11-19 12:20:00,42.77,42.78,42.74,42.75,42600.0,24.8418,24.8476,24.8243,24.8301,42600.0
2012-11-19 12:25:00,42.75,42.76,42.7,42.72,15600.0,24.8301,24.836,24.8011,24.8127,15600.0
2012-11-19 12:30:00,42.72,42.76,42.72,42.74,21900.0,24.8127,24.836,24.8127,24.8243,21900.0
2012-11-19 12:35:00,42.74,42.77,42.73,42.73,32700.0,24.8243,24.8418,24.8185,24.8185,32700.0
2012-11-19 12:40:00,42.74,42.75,42.72,42.74,31300.0,24.8243,24.8301,24.8127,24.8243,31300.0
2012-11-19 12:45:00,42.75,42.75,42.71,42.74,14900.0,24.8301,24.8301,24.8069,24.8243,14900.0
2012-11-19 12:50:00,42.74,42.76,42.74,42.75,13900.0,24.8243,24.836,24.8243,24.8301,13900.0
2012-11-19 12:55:00,42.75,42.79,42.75,42.79,17400.0,24.8301,24.8534,24.8301,24.8534,17400.0
2012-11-19 13:00:00,42.79,42.81,42.77,42.81,28500.0,24.8534,24.865,24.8418,24.865,28500.0
2012-11-19 13:05:00,42.82,42.82,42.78,42.78,22100.0,24.8708,24.8708,24.8476,24.8476,22100.0
2012-11-19 13:10:00,42.78,42.79,42.77,42.78,11400.0,24.8476,24.8534,24.8418,24.8476,11400.0
2012-11-19 13:15:00,42.77,42.77,42.71,42.72,27800.0,24.8418,24.8418,24.8069,24.8127,27800.0
2012-11-19 13:20:00,42.72,42.78,42.72,42.78,22800.0,24.8127,24.8476,24.8127,24.8476,22800.0
2012-11-19 13:25:00,42.78,42.8,42.77,42.79,19600.0,24.8476,24.8592,24.8418,24.8534,19600.0
2012-11-19 13:30:00,42.79,42.8,42.77,42.79,9200.0,24.8534,24.8592,24.8418,24.8534,9200.0
2012-11-19 13:35:00,42.8,42.8,42.79,42.8,9000.0,24.8592,24.8592,24.8534,24.8592,9000.0
2012-11-19 13:40:00,42.79,42.79,42.73,42.73,36300.0,24.8534,24.8534,24.8185,24.8185,36300.0
2012-11-19 13:45:00,42.73,42.73,42.71,42.72,14000.0,24.8185,24.8185,24.8069,24.8127,14000.0
2012-11-19 13:50:00,42.73,42.75,42.72,42.75,9100.0,24.8185,24.8301,24.8127,24.8301,9100.0
2012-11-19 13:55:00,42.75,42.77,42.73,42.73,26300.0,24.8301,24.8418,24.8185,24.8185,26300.0
2012-11-19 14:00:00,42.74,42.74,42.7,42.71,57100.0,24.8243,24.8243,24.8011,24.8069,57100.0
2012-11-19 14:05:00,42.71,42.72,42.68,42.68,37700.0,24.8069,24.8127,24.7895,24.7895,37700.0
2012-11-19 14:10:00,42.67,42.68,42.64,42.65,32700.0,24.7837,24.7895,24.7663,24.7721,32700.0
2012-11-19 14:15:00,42.65,42.66,42.64,42.64,25600.0,24.7721,24.7779,24.7663,24.7663,25600.0
2012-11-19 14:20:00,42.65,42.67,42.65,42.65,10700.0,24.7721,24.7837,24.7721,24.7721,10700.0
2012-11-19 14:25:00,42.66,42.66,42.61,42.62,16100.0,24.7779,24.7779,24.7488,24.7546,16100.0
2012-11-19 14:30:00,42.62,42.63,42.61,42.63,28600.0,24.7546,24.7604,24.7488,24.7604,28600.0
2012-11-19 14:35:00,42.62,42.65,42.61,42.64,44700.0,24.7546,24.7721,24.7488,24.7663,44700.0
2012-11-19 14:40:00,42.63,42.65,42.62,42.63,34700.0,24.7604,24.7721,24.7546,24.7604,34700.0
2012-11-19 14:45:00,42.64,42.66,42.63,42.65,41900.0,24.7663,24.7779,24.7604,24.7721,41900.0
2012-11-19 14:50:00,42.66,42.66,42.62,42.62,19600.0,24.7779,24.7779,24.7546,24.7546,19600.0
2012-11-19 14:55:00,42.61,42.62,42.6,42.6,49600.0,24.7488,24.7546,24.743,24.743,49600.0
2012-11-19 15:00:00,42.61,42.61,42.59,42.6,102900.0,24.7488,24.7488,24.7372,24.743,102900.0
2012-11-19 15:05:00,42.6,42.62,42.6,42.62,93900.0,24.743,24.7546,24.743,24.7546,93900.0
2012-11-19 15:10:00,42.62,42.62,42.6,42.61,55200.0,24.7546,24.7546,24.743,24.7488,55200.0
2012-11-19 15:15:00,42.6,42.61,42.56,42.56,84300.0,24.743,24.7488,24.7198,24.7198,84300.0
2012-11-19 15:20:00,42.56,42.57,42.53,42.54,54300.0,24.7198,24.7256,24.7024,24.7082,54300.0
2012-11-19 15:25:00,42.54,42.55,42.52,42.53,71600.0,24.7082,24.714,24.6966,24.7024,71600.0
2012-11-19 15:30:00,42.52,42.58,42.52,42.58,81600.0,24.6966,24.7314,24.6966,24.7314,81600.0
2012-11-19 15:35:00,42.58,42.61,42.57,42.6,75900.0,24.7314,24.7488,24.7256,24.743,75900.0
2012-11-19 15:40:00,42.6,42.61,42.56,42.56,78300.0,24.743,24.7488,24.7198,24.7198,78300.0
2012-11-19 15:45:00,42.57,42.61,42.55,42.58,179700.0,24.7256,24.7488,24.714,24.7314,179700.0
2012-11-19 15:50:00,42.57,42.67,42.57,42.66,103500.0,24.7256,24.7837,24.7256,24.7779,103500.0
2012-11-19 15:55:00,42.66,42.78,42.65,42.77,413600.0,24.7779,24.8476,24.7721,24.8418,413600.0
2012-11-20 09:30:00,42.66,42.72,42.44,42.5,384800.0,24.7779,24.8127,24.6501,24.6849,384800.0
2012-11-20 09:35:00,42.5,42.52,42.22,42.23,222400.0,24.6849,24.6966,24.5223,24.5281,222400.0
2012-11-20 09:40:00,42.23,42.28,42.19,42.23,216700.0,24.5281,24.5572,24.5049,24.5281,216700.0
2012-11-20 09:45:00,42.23,42.33,42.22,42.27,198400.0,24.5281,24.5862,24.5223,24.5514,198400.0
2012-11-20 09:50:00,42.28,42.36,42.24,42.29,184900.0,24.5572,24.6036,24.5339,24.563,184900.0
2012-11-20 09:55:00,42.29,42.32,42.25,42.25,98400.0,24.563,24.5804,24.5397,24.5397,98400.0
2012-11-20 10:00:00,42.25,42.29,42.23,42.26,180600.0,24.5397,24.563,24.5281,24.5455,180600.0
2012-11-20 10:05:00,42.26,42.28,42.15,42.18,191100.0,24.5455,24.5572,24.4817,24.4991,191100.0
2012-11-20 10:10:00,42.18,42.23,42.17,42.22,100600.0,24.4991,24.5281,24.4933,24.5223,100600.0
2012-11-20 10:15:00,42.23,42.26,42.21,42.23,161800.0,24.5281,24.5455,24.5165,24.5281,161800.0
2012-11-20 10:20:00,42.24,42.32,42.23,42.3,81000.0,24.5339,24.5804,24.5281,24.5688,81000.0
2012-11-20 10:25:00,42.3,42.31,42.28,42.3,107800.0,24.5688,24.5746,24.5572,24.5688,107800.0
2012-11-20 10:30:00,42.3,42.31,42.17,42.18,127800.0,24.5688,24.5746,24.4933,24.4991,127800.0
2012-11-20 10:35:00,42.17,42.21,42.14,42.19,100800.0,24.4933,24.5165,24.4758,24.5049,100800.0
2012-11-20 10:40:00,42.19,42.26,42.17,42.22,121800.0,24.5049,24.5455,24.4933,24.5223,121800.0
2012-11-20 10:45:00,42.22,42.34,42.22,42.29,98800.0,24.5223,24.592,24.5223,24.563,98800.0
2012-11-20 10:50:00,42.29,42.32,42.26,42.27,47300.0,24.563,24.5804,24.5455,24.5514,47300.0
2012-11-20 10:55:00,42.27,42.31,42.26,42.3,47100.0,24.5514,24.5746,24.5455,24.5688,47100.0
2012-11-20 11:00:00,42.3,42.32,42.28,42.3,60800.0,24.5688,24.5804,24.5572,24.5688,60800.0
2012-11-20 11:05:00,42.3,42.31,42.25,42.25,64600.0,24.5688,24.5746,24.5397,24.5397,64600.0
2012-11-20 11:10:00,42.26,42.36,42.26,42.34,90600.0,24.5455,24.6036,24.5455,24.592,90600.0
2012-11-20 11:15:00,42.33,42.4,42.33,42.4,42600.0,24.5862,24.6269,24.5862,24.6269,42600.0
2012-11-20 11:20:00,42.4,42.4,42.37,42.38,50600.0,24.6269,24.6269,24.6094,24.6152,50600.0
2012-11-20 11:25:00,42.39,42.41,42.35,42.37,82900.0,24.621,24.6327,24.5978,24.6094,82900.0
2012-11-20 11:30:00,42.37,42.39,42.3,42.3,103800.0,24.6094,24.621,24.5688,24.5688,103800.0
2012-11-20 11:35:00,42.31,42.31,42.2,42.21,137200.0,24.5746,24.5746,24.5107,24.5165,137200.0
2012-11-20 11:40:00,42.21,42.21,42.17,42.2,103100.0,24.5165,24.5165,24.4933,24.5107,103100.0
2012-11-20 11:45:00,42.2,42.25,42.19,42.25,87100.0,24.5107,24.5397,24.5049,24.5397,87100.0
2012-11-20 11:50:00,42.25,42.29,42.22,42.29,63100.0,24.5397,24.563,24.5223,24.563,63100.0
2012-11-20 11:55:00,42.29,42.34,42.29,42.33,69000.0,24.563,24.592,24.563,24.5862,69000.0
2012-11-20 12:00:00,42.33,42.38,42.33,42.37,57800.0,24.5862,24.6152,24.5862,24.6094,57800.0
2012-11-20 12:05:00,42.37,42.38,42.32,42.35,45400.0,24.6094,24.6152,24.5804,24.5978,45400.0
2012-11-20 12:10:00,42.35,42.37,42.35,42.37,15200.0,24.5978,24.6094,24.5978,24.6094,15200.0
2012-11-20 12:15:00,42.36,42.37,42.3,42.33,148500.0,24.6036,24.6094,24.5688,24.5862,148500.0
2012-11-20 12:20:00,42.33,42.34,42.25,42.26,127400.0,24.5862,24.592,24.5397,24.5455,127400.0
2012-11-20 12:25:00,42.26,42.32,42.26,42.31,62800.0,24.5455,24.5804,24.5455,24.5746,62800.0
2012-11-20 12:30:00,42.31,42.35,42.3,42.34,56600.0,24.5746,24.5978,24.5688,24.592,56600.0
2012-11-20 12:35:00,42.35,42.38,42.31,42.36,32600.0,24.5978,24.6152,24.5746,24.6036,32600.0
2012-11-20 12:40:00,42.35,42.36,42.33,42.34,47800.0,24.5978,24.6036,24.5862,24.592,47800.0
2012-11-20 12:45:00,42.33,42.35,42.32,42.32,25000.0,24.5862,24.5978,24.5804,24.5804,25000.0
2012-11-20 12:50:00,42.32,42.33,42.27,42.29,104300.0,24.5804,24.5862,24.5514,24.563,104300.0
2012-11-20 12:55:00,42.29,42.32,42.26,42.3,130600.0,24.563,24.5804,24.5455,24.5688,130600.0
2012-11-20 13:00:00,42.3,42.32,42.29,42.31,70800.0,24.5688,24.5804,24.563,24.5746,70800.0
2012-11-20 13:05:00,42.31,42.33,42.29,42.3,82100.0,24.5746,24.5862,24.563,24.5688,82100.0
2012-11-20 13:10:00,42.29,42.3,42.16,42.18,150400.0,24.563,24.5688,24.4875,24.4991,150400.0
2012-11-20 13:15:00,42.17,42.23,42.16,42.2,52800.0,24.4933,24.5281,24.4875,24.5107,52800.0
2012-11-20 13:20:00,42.19,42.21,42.16,42.16,45700.0,24.5049,24.5165,24.4875,24.4875,45700.0
2012-11-20 13:25:00,42.16,42.16,42.04,42.05,135700.0,24.4875,24.4875,24.4178,24.4236,135700.0
2012-11-20 13:30:00,42.05,42.1,42.04,42.1,43800.0,24.4236,24.4526,24.4178,24.4526,43800.0
2012-11-20 13:35:00,42.1,42.19,42.1,42.19,139700.0,24.4526,24.5049,24.4526,24.5049,139700.0
2012-11-20 13:40:00,42.19,42.21,42.17,42.2,77900.0,24.5049,24.5165,24.4933,24.5107,77900.0
2012-11-20 13:45:00,42.2,42.28,42.2,42.27,46400.0,24.5107,24.5572,24.5107,24.5514,46400.0
2012-11-20 13:50:00,42.27,42.27,42.22,42.22,50800.0,24.5514,24.5514,24.5223,24.5223,50800.0
2012-11-20 13:55:00,42.23,42.25,42.21,42.23,113700.0,24.5281,24.5397,24.5165,24.5281,113700.0
2012-11-20 14:00:00,42.23,42.23,42.21,42.22,64500.0,24.5281,24.5281,24.5165,24.5223,64500.0
2012-11-20 14:05:00,42.22,42.27,42.22,42.27,49300.0,24.5223,24.5514,24.5223,24.5514,49300.0
2012-11-20 14:10:00,42.26,42.32,42.26,42.29,75200.0,24.5455,24.5804,24.5455,24.563,75200.0
2012-11-20 14:15:00,42.28,42.32,42.23,42.25,86900.0,24.5572,24.5804,24.5281,24.5397,86900.0
2012-11-20 14:20:00,42.26,42.27,42.24,42.25,31500.0,24.5455,24.5514,24.5339,24.5397,31500.0
2012-11-20 14:25:00,42.26,42.33,42.26,42.33,49700.0,24.5455,24.5862,24.5455,24.5862,49700.0
2012-11-20 14:30:00,42.32,42.32,42.27,42.3,88900.0,24.5804,24.5804,24.5514,24.5688,88900.0
2012-11-20 14:35:00,42.29,42.3,42.28,42.29,14800.0,24.563,24.5688,24.5572,24.563,14800.0
2012-11-20 14:40:00,42.29,42.33,42.28,42.29,54500.0,24.563,24.5862,24.5572,24.563,54500.0
2012-11-20 14:45:00,42.3,42.38,42.29,42.35,53400.0,24.5688,24.6152,24.563,24.5978,53400.0
2012-11-20 14:50:00,42.35,42.37,42.33,42.35,87900.0,24.5978,24.6094,24.5862,24.5978,87900.0
2012-11-20 14:55:00,42.35,42.36,42.33,42.35,44100.0,24.5978,24.6036,24.5862,24.5978,44100.0
2012-11-20 15:00:00,42.35,42.41,42.34,42.39,59200.0,24.5978,24.6327,24.592,24.621,59200.0
2012-11-20 15:05:00,42.39,42.39,42.33,42.37,73800.0,24.621,24.621,24.5862,24.6094,73800.0
2012-11-20 15:10:00,42.38,42.39,42.34,42.37,45500.0,24.6152,24.621,24.592,24.6094,45500.0
2012-11-20 15:15:00,42.37,42.37,42.3,42.33,43100.0,24.6094,24.6094,24.5688,24.5862,43100.0
2012-11-20 15:20:00,42.33,42.35,42.31,42.35,45900.0,24.5862,24.5978,24.5746,24.5978,45900.0
2012-11-20 15:25:00,42.35,42.36,42.33,42.36,32600.0,24.5978,24.6036,24.5862,24.6036,32600.0
2012-11-20 15:30:00,42.36,42.38,42.34,42.35,77800.0,24.6036,24.6152,24.592,24.5978,77800.0
2012-11-20 15:35:00,42.34,42.36,42.3,42.3,76500.0,24.592,24.6036,24.5688,24.5688,76500.0
2012-11-20 15:40:00,42.3,42.31,42.3,42.31,54200.0,24.5688,24.5746,24.5688,24.5746,54200.0
2012-11-20 15:45:00,42.3,42.37,42.29,42.36,143200.0,24.5688,24.6094,24.563,24.6036,143200.0
2012-11-20 15:50:00,42.36,42.44,42.35,42.44,202600.0,24.6036,24.6501,24.5978,24.6501,202600.0
2012-11-20 15:55:00,42.44,42.45,42.38,42.44,294800.0,24.6501,24.6559,24.6152,24.6501,294800.0
2012-11-21 09:30:00,42.45,42.56,42.33,42.47,118500.0,24.6559,24.7198,24.5862,24.6675,118500.0
2012-11-21 09:35:00,42.47,42.5,42.37,42.5,73100.0,24.6675,24.6849,24.6094,24.6849,73100.0
2012-11-21 09:40:00,42.5,42.65,42.35,42.65,126300.0,24.6849,24.7721,24.5978,24.7721,126300.0
2012-11-21 09:45:00,42.65,42.66,42.48,42.48,74500.0,24.7721,24.7779,24.6733,24.6733,74500.0
2012-11-21 09:50:00,42.49,42.5,42.45,42.48,38400.0,24.6791,24.6849,24.6559,24.6733,38400.0
2012-11-21 09:55:00,42.46,42.48,42.45,42.47,38000.0,24.6617,24.6733,24.6559,24.6675,38000.0
2012-11-21 10:00:00,42.46,42.48,42.42,42.48,68700.0,24.6617,24.6733,24.6385,24.6733,68700.0
2012-11-21 10:05:00,42.48,42.48,42.3,42.3,88400.0,24.6733,24.6733,24.5688,24.5688,88400.0
2012-11-21 10:10:00,42.31,42.36,42.3,42.35,137700.0,24.5746,24.6036,24.5688,24.5978,137700.0
2012-11-21 10:15:00,42.35,42.46,42.34,42.46,44200.0,24.5978,24.6617,24.592,24.6617,44200.0
2012-11-21 10:20:00,42.46,42.5,42.41,42.42,54500.0,24.6617,24.6849,24.6327,24.6385,54500.0
2012-11-21 10:25:00,42.41,42.5,42.41,42.49,42100.0,24.6327,24.6849,24.6327,24.6791,42100.0
2012-11-21 10:30:00,42.48,42.48,42.42,42.42,35800.0,24.6733,24.6733,24.6385,24.6385,35800.0
2012-11-21 10:35:00,42.43,42.47,42.38,42.43,88300.0,24.6443,24.6675,24.6152,24.6443,88300.0
2012-11-21 10:40:00,42.43,42.51,42.43,42.51,46000.0,24.6443,24.6907,24.6443,24.6907,46000.0
2012-11-21 10:45:00,42.51,42.51,42.47,42.49,46400.0,24.6907,24.6907,24.6675,24.6791,46400.0
2012-11-21 10:50:00,42.49,42.51,42.48,42.5,32200.0,24.6791,24.6907,24.6733,24.6849,32200.0
2012-11-21 10:55:00,42.5,42.5,42.44,42.45,42700.0,24.6849,24.6849,24.6501,24.6559,42700.0
2012-11-21 11:00:00,42.45,42.46,42.42,42.46,49500.0,24.6559,24.6617,24.6385,24.6617,49500.0
2012-11-21 11:05:00,42.46,42.57,42.45,42.56,35500.0,24.6617,24.7256,24.6559,24.7198,35500.0
2012-11-21 11:10:00,42.57,42.58,42.5,42.51,39200.0,24.7256,24.7314,24.6849,24.6907,39200.0
2012-11-21 11:15:00,42.51,42.53,42.5,42.53,24200.0,24.6907,24.7024,24.6849,24.7024,24200.0
2012-11-21 11:20:00,42.53,42.53,42.43,42.45,54800.0,24.7024,24.7024,24.6443,24.6559,54800.0
2012-11-21 11:25:00,42.44,42.46,42.43,42.46,22900.0,24.6501,24.6617,24.6443,24.6617,22900.0
2012-11-21 11:30:00,42.47,42.54,42.47,42.54,27800.0,24.6675,24.7082,24.6675,24.7082,27800.0
2012-11-21 11:35:00,42.53,42.54,42.47,42.48,28900.0,24.7024,24.7082,24.6675,24.6733,28900.0
2012-11-21 11:40:00,42.48,42.5,42.46,42.48,22000.0,24.6733,24.6849,24.6617,24.6733,22000.0
2012-11-21 11:45:00,42.48,42.51,42.46,42.48,77200.0,24.6733,24.6907,24.6617,24.6733,77200.0
2012-11-21 11:50:00,42.48,42.51,42.45,42.5,68900.0,24.6733,24.6907,24.6559,24.6849,68900.0
2012-11-21 11:55:00,42.51,42.55,42.5,42.53,37100.0,24.6907,24.714,24.6849,24.7024,37100.0
2012-11-21 12:00:00,42.54,42.55,42.52,42.52,50600.0,24.7082,24.714,24.6966,24.6966,50600.0
2012-11-21 12:05:00,42.52,42.53,42.5,42.52,26200.0,24.6966,24.7024,24.6849,24.6966,26200.0
2012-11-21 12:10:00,42.52,42.52,42.47,42.5,118400.0,24.6966,24.6966,24.6675,24.6849,118400.0
2012-11-21 12:15:00,42.5,42.5,42.47,42.47,29600.0,24.6849,24.6849,24.6675,24.6675,29600.0
2012-11-21 12:20:00,42.47,42.48,42.45,42.48,14500.0,24.6675,24.6733,24.6559,24.6733,14500.0
2012-11-21 12:25:00,42.47,42.5,42.47,42.49,34000.0,24.6675,24.6849,24.6675,24.6791,34000.0
2012-11-21 12:30:00,42.48,42.49,42.43,42.43,47700.0,24.6733,24.6791,24.6443,24.6443,47700.0
2012-11-21 12:35:00,42.44,42.47,42.43,42.45,29300.0,24.6501,24.6675,24.6443,24.6559,29300.0
2012-11-21 12:40:00,42.45,42.46,42.42,42.44,34700.0,24.6559,24.6617,24.6385,24.6501,34700.0
2012-11-21 12:45:00,42.43,42.44,42.42,42.43,25900.0,24.6443,24.6501,24.6385,24.6443,25900.0
2012-11-21 12:50:00,42.43,42.45,42.42,42.44,90100.0,24.6443,24.6559,24.6385,24.6501,90100.0
2012-11-21 12:55:00,42.44,42.44,42.38,42.39,61900.0,24.6501,24.6501,24.6152,24.621,61900.0
2012-11-21 13:00:00,42.39,42.4,42.38,42.39,24800.0,24.621,24.6269,24.6152,24.621,24800.0
2012-11-21 13:05:00,42.38,42.41,42.38,42.41,34300.0,24.6152,24.6327,24.6152,24.6327,34300.0
2012-11-21 13:10:00,42.41,42.41,42.4,42.41,11700.0,24.6327,24.6327,24.6269,24.6327,11700.0
2012-11-21 13:15:00,42.41,42.42,42.4,42.4,64200.0,24.6327,24.6385,24.6269,24.6269,64200.0
2012-11-21 13:20:00,42.4,42.41,42.39,42.39,35000.0,24.6269,24.6327,24.621,24.621,35000.0
2012-11-21 13:25:00,42.4,42.41,42.39,42.41,10700.0,24.6269,24.6327,24.621,24.6327,10700.0
2012-11-21 13:30:00,42.41,42.42,42.4,42.4,29400.0,24.6327,24.6385,24.6269,24.6269,29400.0
2012-11-21 13:35:00,42.4,42.41,42.34,42.34,38200.0,24.6269,24.6327,24.592,24.592,38200.0
2012-11-21 13:40:00,42.33,42.34,42.26,42.26,55500.0,24.5862,24.592,24.5455,24.5455,55500.0
2012-11-21 13:45:00,42.26,42.32,42.21,42.32,132700.0,24.5455,24.5804,24.5165,24.5804,132700.0
2012-11-21 13:50:00,42.32,42.36,42.26,42.27,47700.0,24.5804,24.6036,24.5455,24.5514,47700.0
2012-11-21 13:55:00,42.26,42.29,42.23,42.23,53000.0,24.5455,24.563,24.5281,24.5281,53000.0
2012-11-21 14:00:00,42.24,42.24,42.1,42.12,86200.0,24.5339,24.5339,24.4526,24.4642,86200.0
2012-11-21 14:05:00,42.12,42.13,42.07,42.1,93000.0,24.4642,24.47,24.4352,24.4526,93000.0
2012-11-21 14:10:00,42.1,42.1,41.92,41.95,243200.0,24.4526,24.4526,24.3481,24.3655,243200.0
2012-11-21 14:15:00,41.95,41.96,41.87,41.88,154200.0,24.3655,24.3713,24.319,24.3248,154200.0
2012-11-21 14:20:00,41.89,41.97,41.87,41.89,124200.0,24.3306,24.3771,24.319,24.3306,124200.0
2012-11-21 14:25:00,41.89,41.9,41.83,41.86,90200.0,24.3306,24.3364,24.2958,24.3132,90200.0
2012-11-21 14:30:00,41.86,41.86,41.78,41.78,136400.0,24.3132,24.3132,24.2667,24.2667,136400.0
2012-11-21 14:35:00,41.79,41.96,41.78,41.96,115400.0,24.2726,24.3713,24.2667,24.3713,115400.0
2012-11-21 14:40:00,41.96,42.02,41.96,41.97,109200.0,24.3713,24.4061,24.3713,24.3771,109200.0
2012-11-21 14:45:00,41.97,41.97,41.92,41.93,75300.0,24.3771,24.3771,24.3481,24.3539,75300.0
2012-11-21 14:50:00,41.94,41.99,41.93,41.98,42200.0,24.3597,24.3887,24.3539,24.3829,42200.0
2012-11-21 14:55:00,41.98,41.99,41.91,41.93,47100.0,24.3829,24.3887,24.3423,24.3539,47100.0
2012-11-21 15:00:00,41.92,42.05,41.92,42.05,77700.0,24.3481,24.4236,24.3481,24.4236,77700.0
2012-11-21 15:05:00,42.05,42.14,42.04,42.13,93400.0,24.4236,24.4758,24.4178,24.47,93400.0
2012-11-21 15:10:00,42.13,42.13,42.04,42.1,96200.0,24.47,24.47,24.4178,24.4526,96200.0
2012-11-21 15:15:00,42.11,42.18,42.1,42.18,30600.0,24.4584,24.4991,24.4526,24.4991,30600.0
2012-11-21 15:20:00,42.19,42.2,42.13,42.14,47400.0,24.5049,24.5107,24.47,24.4758,47400.0
2012-11-21 15:25:00,42.13,42.15,42.1,42.1,42600.0,24.47,24.4817,24.4526,24.4526,42600.0
2012-11-21 15:30:00,42.1,42.11,42.08,42.11,37800.0,24.4526,24.4584,24.441,24.4584,37800.0
2012-11-21 15:35:00,42.1,42.17,42.1,42.16,47600.0,24.4526,24.4933,24.4526,24.4875,47600.0
2012-11-21 15:40:00,42.16,42.21,42.15,42.21,49300.0,24.4875,24.5165,24.4817,24.5165,49300.0
2012-11-21 15:45:00,42.21,42.27,42.17,42.27,88900.0,24.5165,24.5514,24.4933,24.5514,88900.0
2012-11-21 15:50:00,42.26,42.28,42.21,42.28,102500.0,24.5455,24.5572,24.5165,24.5572,102500.0
2012-11-21 15:55:00,42.28,42.32,42.22,42.28,267800.0,24.5572,24.5804,24.5223,24.5572,267800.0
2012-11-23 09:30:00,42.27,42.37,42.17,42.33,47300.0,24.5514,24.6094,24.4933,24.5862,47300.0
2012-11-23 09:35:00,42.33,42.34,42.12,42.15,26500.0,24.5862,24.592,24.4642,24.4817,26500.0
2012-11-23 09:40:00,42.16,42.21,42.12,42.12,31100.0,24.4875,24.5165,24.4642,24.4642,31100.0
2012-11-23 09:45:00,42.12,42.12,41.87,41.88,109300.0,24.4642,24.4642,24.319,24.3248,109300.0
2012-11-23 09:50:00,41.87,41.89,41.75,41.78,104800.0,24.319,24.3306,24.2493,24.2667,104800.0
2012-11-23 09:55:00,41.79,41.95,41.79,41.95,57200.0,24.2726,24.3655,24.2726,24.3655,57200.0
2012-11-23 10:00:00,41.95,42.06,41.95,42.05,39900.0,24.3655,24.4294,24.3655,24.4236,39900.0
2012-11-23 10:05:00,42.04,42.05,41.99,41.99,83400.0,24.4178,24.4236,24.3887,24.3887,83400.0
2012-11-23 10:10:00,41.99,42.05,41.99,42.03,51300.0,24.3887,24.4236,24.3887,24.412,51300.0
2012-11-23 10:15:00,42.03,42.03,41.94,41.96,83400.0,24.412,24.412,24.3597,24.3713,83400.0
2012-11-23 10:20:00,41.97,42.09,41.96,42.08,48800.0,24.3771,24.4468,24.3713,24.441,48800.0
2012-11-23 10:25:00,42.07,42.08,42.01,42.01,44800.0,24.4352,24.441,24.4003,24.4003,44800.0
2012-11-23 10:30:00,42.01,42.02,41.91,41.91,41800.0,24.4003,24.4061,24.3423,24.3423,41800.0
2012-11-23 10:35:00,41.9,41.95,41.89,41.95,51900.0,24.3364,24.3655,24.3306,24.3655,51900.0
2012-11-23 10:40:00,41.95,41.95,41.87,41.88,84500.0,24.3655,24.3655,24.319,24.3248,84500.0
2012-11-23 10:45:00,41.87,41.88,41.8,41.81,65300.0,24.319,24.3248,24.2784,24.2842,65300.0
2012-11-23 10:50:00,41.81,41.86,41.81,41.84,53100.0,24.2842,24.3132,24.2842,24.3016,53100.0
2012-11-23 10:55:00,41.83,41.86,41.81,41.82,77400.0,24.2958,24.3132,24.2842,24.29,77400.0
2012-11-23 11:00:00,41.83,41.9,41.82,41.9,80300.0,24.2958,24.3364,24.29,24.3364,80300.0
2012-11-23 11:05:00,41.9,41.93,41.88,41.92,79300.0,24.3364,24.3539,24.3248,24.3481,79300.0
2012-11-23 11:10:00,41.92,41.94,41.9,41.93,61200.0,24.3481,24.3597,24.3364,24.3539,61200.0
2012-11-23 11:15:00,41.93,41.97,41.92,41.97,33500.0,24.3539,24.3771,24.3481,24.3771,33500.0
2012-11-23 11:20:00,41.97,42.02,41.96,42.01,44600.0,24.3771,24.4061,24.3713,24.4003,44600.0
2012-11-23 11:25:00,42.01,42.02,41.91,41.91,57300.0,24.4003,24.4061,24.3423,24.3423,57300.0
2012-11-23 11:30:00,41.91,42.02,41.91,42.02,43600.0,24.3423,24.4061,24.3423,24.4061,43600.0
2012-11-23 11:35:00,42.02,42.03,41.99,42.0,36500.0,24.4061,24.412,24.3887,24.3945,36500.0
2012-11-23 11:40:00,41.99,42.0,41.89,41.89,52800.0,24.3887,24.3945,24.3306,24.3306,52800.0
2012-11-23 11:45:00,41.89,41.91,41.89,41.9,39800.0,24.3306,24.3423,24.3306,24.3364,39800.0
2012-11-23 11:50:00,41.89,41.94,41.89,41.94,35200.0,24.3306,24.3597,24.3306,24.3597,35200.0
2012-11-23 11:55:00,41.93,41.94,41.89,41.91,35400.0,24.3539,24.3597,24.3306,24.3423,35400.0
2012-11-23 12:00:00,41.91,41.91,41.88,41.89,51700.0,24.3423,24.3423,24.3248,24.3306,51700.0
2012-11-23 12:05:00,41.88,41.88,41.8,41.8,62300.0,24.3248,24.3248,24.2784,24.2784,62300.0
2012-11-23 12:10:00,41.8,41.87,41.78,41.86,58800.0,24.2784,24.319,24.2667,24.3132,58800.0
2012-11-23 12:15:00,41.87,41.87,41.8,41.85,55100.0,24.319,24.319,24.2784,24.3074,55100.0
2012-11-23 12:20:00,41.84,41.87,41.84,41.84,49700.0,24.3016,24.319,24.3016,24.3016,49700.0
2012-11-23 12:25:00,41.84,41.85,41.81,41.82,43700.0,24.3016,24.3074,24.2842,24.29,43700.0
2012-11-23 12:30:00,41.82,41.83,41.79,41.79,42300.0,24.29,24.2958,24.2726,24.2726,42300.0
2012-11-23 12:35:00,41.79,41.85,41.76,41.85,92600.0,24.2726,24.3074,24.2551,24.3074,92600.0
2012-11-23 12:40:00,41.85,41.93,41.85,41.93,68100.0,24.3074,24.3539,24.3074,24.3539,68100.0
2012-11-23 12:45:00,41.93,41.98,41.92,41.98,67200.0,24.3539,24.3829,24.3481,24.3829,67200.0
2012-11-23 12:50:00,41.98,41.98,41.9,41.9,93100.0,24.3829,24.3829,24.3364,24.3364,93100.0
2012-11-23 12:55:00,41.91,42.02,41.91,42.01,219100.0,24.3423,24.4061,24.3423,24.4003,219100.0
2012-11-26 09:30:00,41.88,42.12,41.85,42.08,119500.0,24.3248,24.4642,24.3074,24.441,119500.0
2012-11-26 09:35:00,42.09,42.19,42.04,42.18,53000.0,24.4468,24.5049,24.4178,24.4991,53000.0
2012-11-26 09:40:00,42.15,42.22,42.12,42.21,93800.0,24.4817,24.5223,24.4642,24.5165,93800.0
2012-11-26 09:45:00,42.19,42.3,42.16,42.28,99600.0,24.5049,24.5688,24.4875,24.5572,99600.0
2012-11-26 09:50:00,42.29,42.34,42.22,42.29,78000.0,24.563,24.592,24.5223,24.563,78000.0
2012-11-26 09:55:00,42.28,42.34,42.22,42.34,67300.0,24.5572,24.592,24.5223,24.592,67300.0
2012-11-26 10:00:00,42.34,42.49,42.34,42.48,112600.0,24.592,24.6791,24.592,24.6733,112600.0
2012-11-26 10:05:00,42.47,42.52,42.4,42.4,74200.0,24.6675,24.6966,24.6269,24.6269,74200.0
2012-11-26 10:10:00,42.4,42.43,42.36,42.4,85800.0,24.6269,24.6443,24.6036,24.6269,85800.0
2012-11-26 10:15:00,42.39,42.5,42.38,42.49,78000.0,24.621,24.6849,24.6152,24.6791,78000.0
2012-11-26 10:20:00,42.49,42.55,42.46,42.53,63900.0,24.6791,24.714,24.6617,24.7024,63900.0
2012-11-26 10:25:00,42.53,42.62,42.5,42.62,65000.0,24.7024,24.7546,24.6849,24.7546,65000.0
2012-11-26 10:30:00,42.61,42.62,42.57,42.6,54600.0,24.7488,24.7546,24.7256,24.743,54600.0
2012-11-26 10:35:00,42.61,42.7,42.59,42.66,63500.0,24.7488,24.8011,24.7372,24.7779,63500.0
2012-11-26 10:40:00,42.66,42.74,42.65,42.66,86300.0,24.7779,24.8243,24.7721,24.7779,86300.0
2012-11-26 10:45:00,42.65,42.66,42.55,42.6,94900.0,24.7721,24.7779,24.714,24.743,94900.0
2012-11-26 10:50:00,42.6,42.62,42.51,42.53,73400.0,24.743,24.7546,24.6907,24.7024,73400.0
2012-11-26 10:55:00,42.54,42.61,42.52,42.61,78100.0,24.7082,24.7488,24.6966,24.7488,78100.0
2012-11-26 11:00:00,42.62,42.65,42.54,42.54,58100.0,24.7546,24.7721,24.7082,24.7082,58100.0
2012-11-26 11:05:00,42.55,42.58,42.5,42.5,48400.0,24.714,24.7314,24.6849,24.6849,48400.0
2012-11-26 11:10:00,42.51,42.58,42.51,42.58,50000.0,24.6907,24.7314,24.6907,24.7314,50000.0
2012-11-26 11:15:00,42.58,42.66,42.57,42.65,52900.0,24.7314,24.7779,24.7256,24.7721,52900.0
2012-11-26 11:20:00,42.65,42.68,42.55,42.55,63100.0,24.7721,24.7895,24.714,24.714,63100.0
2012-11-26 11:25:00,42.55,42.6,42.53,42.56,58100.0,24.714,24.743,24.7024,24.7198,58100.0
2012-11-26 11:30:00,42.56,42.57,42.52,42.56,59600.0,24.7198,24.7256,24.6966,24.7198,59600.0
2012-11-26 11:35:00,42.56,42.58,42.52,42.54,47300.0,24.7198,24.7314,24.6966,24.7082,47300.0
2012-11-26 11:40:00,42.55,42.57,42.45,42.46,56000.0,24.714,24.7256,24.6559,24.6617,56000.0
2012-11-26 11:45:00,42.46,42.53,42.45,42.52,38700.0,24.6617,24.7024,24.6559,24.6966,38700.0
2012-11-26 11:50:00,42.52,42.52,42.46,42.46,34400.0,24.6966,24.6966,24.6617,24.6617,34400.0
2012-11-26 11:55:00,42.46,42.53,42.45,42.49,31100.0,24.6617,24.7024,24.6559,24.6791,31100.0
2012-11-26 12:00:00,42.5,42.53,42.46,42.49,56100.0,24.6849,24.7024,24.6617,24.6791,56100.0
2012-11-26 12:05:00,42.49,42.5,42.46,42.47,38700.0,24.6791,24.6849,24.6617,24.6675,38700.0
2012-11-26 12:10:00,42.48,42.48,42.44,42.47,23200.0,24.6733,24.6733,24.6501,24.6675,23200.0
2012-11-26 12:15:00,42.47,42.49,42.45,42.47,32400.0,24.6675,24.6791,24.6559,24.6675,32400.0
2012-11-26 12:20:00,42.47,42.49,42.41,42.43,37000.0,24.6675,24.6791,24.6327,24.6443,37000.0
2012-11-26 12:25:00,42.42,42.43,42.37,42.38,59400.0,24.6385,24.6443,24.6094,24.6152,59400.0
2012-11-26 12:30:00,42.38,42.4,42.37,42.38,28500.0,24.6152,24.6269,24.6094,24.6152,28500.0
2012-11-26 12:35:00,42.38,42.44,42.35,42.44,40000.0,24.6152,24.6501,24.5978,24.6501,40000.0
2012-11-26 12:40:00,42.43,42.53,42.43,42.53,53900.0,24.6443,24.7024,24.6443,24.7024,53900.0
2012-11-26 12:45:00,42.52,42.53,42.48,42.49,40300.0,24.6966,24.7024,24.6733,24.6791,40300.0
2012-11-26 12:50:00,42.48,42.5,42.43,42.47,39800.0,24.6733,24.6849,24.6443,24.6675,39800.0
2012-11-26 12:55:00,42.47,42.5,42.45,42.49,41000.0,24.6675,24.6849,24.6559,24.6791,41000.0
2012-11-26 13:00:00,42.49,42.54,42.48,42.54,42100.0,24.6791,24.7082,24.6733,24.7082,42100.0
2012-11-26 13:05:00,42.53,42.57,42.52,42.55,69500.0,24.7024,24.7256,24.6966,24.714,69500.0
2012-11-26 13:10:00,42.55,42.56,42.52,42.54,30700.0,24.714,24.7198,24.6966,24.7082,30700.0
2012-11-26 13:15:00,42.55,42.6,42.55,42.6,52300.0,24.714,24.743,24.714,24.743,52300.0
2012-11-26 13:20:00,42.6,42.62,42.54,42.54,69200.0,24.743,24.7546,24.7082,24.7082,69200.0
2012-11-26 13:25:00,42.54,42.55,42.49,42.49,17300.0,24.7082,24.714,24.6791,24.6791,17300.0
2012-11-26 13:30:00,42.49,42.55,42.49,42.55,24000.0,24.6791,24.714,24.6791,24.714,24000.0
2012-11-26 13:35:00,42.55,42.55,42.49,42.5,37300.0,24.714,24.714,24.6791,24.6849,37300.0
2012-11-26 13:40:00,42.49,42.52,42.47,42.49,43800.0,24.6791,24.6966,24.6675,24.6791,43800.0
2012-11-26 13:45:00,42.49,42.51,42.47,42.5,44000.0,24.6791,24.6907,24.6675,24.6849,44000.0
2012-11-26 13:50:00,42.51,42.53,42.49,42.52,22000.0,24.6907,24.7024,24.6791,24.6966,22000.0
2012-11-26 13:55:00,42.53,42.56,42.52,42.54,48000.0,24.7024,24.7198,24.6966,24.7082,48000.0
2012-11-26 14:00:00,42.54,42.57,42.5,42.55,48500.0,24.7082,24.7256,24.6849,24.714,48500.0
2012-11-26 14:05:00,42.56,42.56,42.53,42.56,45300.0,24.7198,24.7198,24.7024,24.7198,45300.0
2012-11-26 14:10:00,42.56,42.58,42.54,42.54,49100.0,24.7198,24.7314,24.7082,24.7082,49100.0
2012-11-26 14:15:00,42.54,42.59,42.54,42.57,57400.0,24.7082,24.7372,24.7082,24.7256,57400.0
2012-11-26 14:20:00,42.57,42.59,42.56,42.56,54700.0,24.7256,24.7372,24.7198,24.7198,54700.0
2012-11-26 14:25:00,42.56,42.59,42.52,42.57,55800.0,24.7198,24.7372,24.6966,24.7256,55800.0
2012-11-26 14:30:00,42.56,42.57,42.54,42.57,32300.0,24.7198,24.7256,24.7082,24.7256,32300.0
2012-11-26 14:35:00,42.57,42.59,42.54,42.56,71400.0,24.7256,24.7372,24.7082,24.7198,71400.0
2012-11-26 14:40:00,42.56,42.59,42.52,42.54,53200.0,24.7198,24.7372,24.6966,24.7082,53200.0
2012-11-26 14:45:00,42.55,42.57,42.53,42.56,43300.0,24.714,24.7256,24.7024,24.7198,43300.0
2012-11-26 14:50:00,42.56,42.61,42.56,42.57,57300.0,24.7198,24.7488,24.7198,24.7256,57300.0
2012-11-26 14:55:00,42.56,42.62,42.56,42.61,67100.0,24.7198,24.7546,24.7198,24.7488,67100.0
2012-11-26 15:00:00,42.6,42.61,42.52,42.52,66700.0,24.743,24.7488,24.6966,24.6966,66700.0
2012-11-26 15:05:00,42.52,42.54,42.5,42.53,46300.0,24.6966,24.7082,24.6849,24.7024,46300.0
2012-11-26 15:10:00,42.54,42.54,42.5,42.52,65100.0,24.7082,24.7082,24.6849,24.6966,65100.0
2012-11-26 15:15:00,42.51,42.54,42.46,42.52,49900.0,24.6907,24.7082,24.6617,24.6966,49900.0
2012-11-26 15:20:00,42.52,42.57,42.51,42.54,60700.0,24.6966,24.7256,24.6907,24.7082,60700.0
2012-11-26 15:25:00,42.54,42.56,42.51,42.52,59200.0,24.7082,24.7198,24.6907,24.6966,59200.0
2012-11-26 15:30:00,42.52,42.52,42.47,42.52,66200.0,24.6966,24.6966,24.6675,24.6966,66200.0
2012-11-26 15:35:00,42.51,42.53,42.49,42.5,81200.0,24.6907,24.7024,24.6791,24.6849,81200.0
2012-11-26 15:40:00,42.5,42.54,42.5,42.53,82900.0,24.6849,24.7082,24.6849,24.7024,82900.0
2012-11-26 15:45:00,42.53,42.57,42.53,42.55,100600.0,24.7024,24.7256,24.7024,24.714,100600.0
2012-11-26 15:50:00,42.55,42.58,42.54,42.54,109800.0,24.714,24.7314,24.7082,24.7082,109800.0
2012-11-26 15:55:00,42.54,42.65,42.54,42.62,247200.0,24.7082,24.7721,24.7082,24.7546,247200.0
2012-11-27 09:30:00,42.61,42.82,42.54,42.79,74500.0,24.7488,24.8708,24.7082,24.8534,74500.0
2012-11-27 09:35:00,42.77,42.78,42.64,42.71,47600.0,24.8418,24.8476,24.7663,24.8069,47600.0
2012-11-27 09:40:00,42.7,42.7,42.59,42.67,26300.0,24.8011,24.8011,24.7372,24.7837,26300.0
2012-11-27 09:45:00,42.66,42.75,42.66,42.74,37400.0,24.7779,24.8301,24.7779,24.8243,37400.0
2012-11-27 09:50:00,42.75,42.76,42.67,42.67,48600.0,24.8301,24.836,24.7837,24.7837,48600.0
2012-11-27 09:55:00,42.67,42.75,42.64,42.73,25600.0,24.7837,24.8301,24.7663,24.8185,25600.0
2012-11-27 10:00:00,42.74,42.85,42.74,42.83,67300.0,24.8243,24.8882,24.8243,24.8766,67300.0
2012-11-27 10:05:00,42.83,42.9,42.82,42.86,55100.0,24.8766,24.9173,24.8708,24.894,55100.0
2012-11-27 10:10:00,42.86,42.87,42.73,42.86,94300.0,24.894,24.8998,24.8185,24.894,94300.0
2012-11-27 10:15:00,42.85,42.85,42.71,42.73,45800.0,24.8882,24.8882,24.8069,24.8185,45800.0
2012-11-27 10:20:00,42.74,42.79,42.69,42.7,29700.0,24.8243,24.8534,24.7953,24.8011,29700.0
2012-11-27 10:25:00,42.71,42.74,42.66,42.69,30300.0,24.8069,24.8243,24.7779,24.7953,30300.0
2012-11-27 10:30:00,42.69,42.75,42.65,42.75,32900.0,24.7953,24.8301,24.7721,24.8301,32900.0
2012-11-27 10:35:00,42.75,42.79,42.72,42.76,24700.0,24.8301,24.8534,24.8127,24.836,24700.0
2012-11-27 10:40:00,42.75,42.75,42.66,42.7,52200.0,24.8301,24.8301,24.7779,24.8011,52200.0
2012-11-27 10:45:00,42.7,42.71,42.65,42.68,34900.0,24.8011,24.8069,24.7721,24.7895,34900.0
2012-11-27 10:50:00,42.67,42.73,42.67,42.71,37900.0,24.7837,24.8185,24.7837,24.8069,37900.0
2012-11-27 10:55:00,42.71,42.74,42.69,42.74,20800.0,24.8069,24.8243,24.7953,24.8243,20800.0
2012-11-27 11:00:00,42.74,42.8,42.73,42.79,45000.0,24.8243,24.8592,24.8185,24.8534,45000.0
2012-11-27 11:05:00,42.79,42.79,42.69,42.73,22400.0,24.8534,24.8534,24.7953,24.8185,22400.0
2012-11-27 11:10:00,42.73,42.74,42.71,42.73,20400.0,24.8185,24.8243,24.8069,24.8185,20400.0
2012-11-27 11:15:00,42.72,42.77,42.72,42.76,20500.0,24.8127,24.8418,24.8127,24.836,20500.0
2012-11-27 11:20:00,42.76,42.82,42.76,42.82,24900.0,24.836,24.8708,24.836,24.8708,24900.0
2012-11-27 11:25:00,42.81,42.82,42.77,42.78,17400.0,24.865,24.8708,24.8418,24.8476,17400.0
2012-11-27 11:30:00,42.79,42.81,42.77,42.77,31400.0,24.8534,24.865,24.8418,24.8418,31400.0
2012-11-27 11:35:00,42.78,42.85,42.77,42.84,39500.0,24.8476,24.8882,24.8418,24.8824,39500.0
2012-11-27 11:40:00,42.85,42.88,42.83,42.86,38500.0,24.8882,24.9057,24.8766,24.894,38500.0
2012-11-27 11:45:00,42.86,42.9,42.86,42.87,18500.0,24.894,24.9173,24.894,24.8998,18500.0
2012-11-27 11:50:00,42.88,42.88,42.82,42.84,38000.0,24.9057,24.9057,24.8708,24.8824,38000.0
2012-11-27 11:55:00,42.85,42.88,42.82,42.82,44200.0,24.8882,24.9057,24.8708,24.8708,44200.0
2012-11-27 12:00:00,42.82,42.85,42.79,42.8,23900.0,24.8708,24.8882,24.8534,24.8592,23900.0
2012-11-27 12:05:00,42.8,42.8,42.75,42.77,90700.0,24.8592,24.8592,24.8301,24.8418,90700.0
2012-11-27 12:10:00,42.78,42.8,42.77,42.78,34800.0,24.8476,24.8592,24.8418,24.8476,34800.0
2012-11-27 12:15:00,42.78,42.79,42.74,42.77,40800.0,24.8476,24.8534,24.8243,24.8418,40800.0
2012-11-27 12:20:00,42.78,42.8,42.74,42.74,30000.0,24.8476,24.8592,24.8243,24.8243,30000.0
2012-11-27 12:25:00,42.74,42.78,42.72,42.78,31100.0,24.8243,24.8476,24.8127,24.8476,31100.0
2012-11-27 12:30:00,42.78,42.79,42.73,42.74,67200.0,24.8476,24.8534,24.8185,24.8243,67200.0
2012-11-27 12:35:00,42.74,42.74,42.72,42.73,11700.0,24.8243,24.8243,24.8127,24.8185,11700.0
2012-11-27 12:40:00,42.72,42.75,42.69,42.7,19200.0,24.8127,24.8301,24.7953,24.8011,19200.0
2012-11-27 12:45:00,42.71,42.71,42.7,42.71,14400.0,24.8069,24.8069,24.8011,24.8069,14400.0
2012-11-27 12:50:00,42.7,42.75,42.7,42.71,23900.0,24.8011,24.8301,24.8011,24.8069,23900.0
2012-11-27 12:55:00,42.71,42.75,42.7,42.74,9300.0,24.8069,24.8301,24.8011,24.8243,9300.0
2012-11-27 13:00:00,42.74,42.75,42.69,42.7,18200.0,24.8243,24.8301,24.7953,24.8011,18200.0
2012-11-27 13:05:00,42.71,42.72,42.66,42.68,53600.0,24.8069,24.8127,24.7779,24.7895,53600.0
2012-11-27 13:10:00,42.67,42.72,42.66,42.72,18700.0,24.7837,24.8127,24.7779,24.8127,18700.0
2012-11-27 13:15:00,42.71,42.77,42.7,42.76,16700.0,24.8069,24.8418,24.8011,24.836,16700.0
2012-11-27 13:20:00,42.75,42.75,42.7,42.7,12000.0,24.8301,24.8301,24.8011,24.8011,12000.0
2012-11-27 13:25:00,42.71,42.73,42.65,42.66,17700.0,24.8069,24.8185,24.7721,24.7779,17700.0
2012-11-27 13:30:00,42.65,42.68,42.64,42.66,26500.0,24.7721,24.7895,24.7663,24.7779,26500.0
2012-11-27 13:35:00,42.66,42.69,42.62,42.62,38800.0,24.7779,24.7953,24.7546,24.7546,38800.0
2012-11-27 13:40:00,42.61,42.64,42.61,42.64,22100.0,24.7488,24.7663,24.7488,24.7663,22100.0
2012-11-27 13:45:00,42.64,42.64,42.58,42.58,41600.0,24.7663,24.7663,24.7314,24.7314,41600.0
2012-11-27 13:50:00,42.58,42.59,42.54,42.57,36500.0,24.7314,24.7372,24.7082,24.7256,36500.0
2012-11-27 13:55:00,42.57,42.59,42.54,42.56,19900.0,24.7256,24.7372,24.7082,24.7198,19900.0
2012-11-27 14:00:00,42.56,42.59,42.56,42.59,18500.0,24.7198,24.7372,24.7198,24.7372,18500.0
2012-11-27 14:05:00,42.59,42.64,42.59,42.62,65500.0,24.7372,24.7663,24.7372,24.7546,65500.0
2012-11-27 14:10:00,42.62,42.7,42.62,42.64,80500.0,24.7546,24.8011,24.7546,24.7663,80500.0
2012-11-27 14:15:00,42.64,42.73,42.64,42.73,34100.0,24.7663,24.8185,24.7663,24.8185,34100.0
2012-11-27 14:20:00,42.72,42.75,42.63,42.65,61400.0,24.8127,24.8301,24.7604,24.7721,61400.0
2012-11-27 14:25:00,42.65,42.67,42.58,42.59,82700.0,24.7721,24.7837,24.7314,24.7372,82700.0
2012-11-27 14:30:00,42.59,42.64,42.55,42.61,56600.0,24.7372,24.7663,24.714,24.7488,56600.0
2012-11-27 14:35:00,42.6,42.64,42.59,42.64,28600.0,24.743,24.7663,24.7372,24.7663,28600.0
2012-11-27 14:40:00,42.63,42.67,42.61,42.62,37000.0,24.7604,24.7837,24.7488,24.7546,37000.0
2012-11-27 14:45:00,42.62,42.68,42.61,42.68,56000.0,24.7546,24.7895,24.7488,24.7895,56000.0
2012-11-27 14:50:00,42.68,42.75,42.68,42.7,57100.0,24.7895,24.8301,24.7895,24.8011,57100.0
2012-11-27 14:55:00,42.71,42.77,42.71,42.73,29000.0,24.8069,24.8418,24.8069,24.8185,29000.0
2012-11-27 15:00:00,42.73,42.76,42.69,42.69,34400.0,24.8185,24.836,24.7953,24.7953,34400.0
2012-11-27 15:05:00,42.7,42.75,42.68,42.72,41900.0,24.8011,24.8301,24.7895,24.8127,41900.0
2012-11-27 15:10:00,42.73,42.78,42.7,42.76,49000.0,24.8185,24.8476,24.8011,24.836,49000.0
2012-11-27 15:15:00,42.76,42.78,42.7,42.7,58800.0,24.836,24.8476,24.8011,24.8011,58800.0
2012-11-27 15:20:00,42.7,42.77,42.69,42.75,45600.0,24.8011,24.8418,24.7953,24.8301,45600.0
2012-11-27 15:25:00,42.76,42.79,42.73,42.78,54200.0,24.836,24.8534,24.8185,24.8476,54200.0
2012-11-27 15:30:00,42.77,42.77,42.66,42.67,64200.0,24.8418,24.8418,24.7779,24.7837,64200.0
2012-11-27 15:35:00,42.68,42.7,42.63,42.69,95000.0,24.7895,24.8011,24.7604,24.7953,95000.0
2012-11-27 15:40:00,42.7,42.78,42.7,42.74,133700.0,24.8011,24.8476,24.8011,24.8243,133700.0
2012-11-27 15:45:00,42.74,42.8,42.72,42.79,165100.0,24.8243,24.8592,24.8127,24.8534,165100.0
2012-11-27 15:50:00,42.8,42.8,42.74,42.77,139400.0,24.8592,24.8592,24.8243,24.8418,139400.0
2012-11-27 15:55:00,42.77,42.81,42.77,42.78,367600.0,24.8418,24.865,24.8418,24.8476,367600.0
2012-11-28 09:30:00,42.7,42.78,42.52,42.52,136700.0,24.8011,24.8476,24.6966,24.6966,136700.0
2012-11-28 09:35:00,42.52,42.54,42.36,42.43,135700.0,24.6966,24.7082,24.6036,24.6443,135700.0
2012-11-28 09:40:00,42.45,42.45,42.33,42.38,59700.0,24.6559,24.6559,24.5862,24.6152,59700.0
2012-11-28 09:45:00,42.38,42.41,42.33,42.36,61700.0,24.6152,24.6327,24.5862,24.6036,61700.0
2012-11-28 09:50:00,42.36,42.46,42.36,42.46,33100.0,24.6036,24.6617,24.6036,24.6617,33100.0
2012-11-28 09:55:00,42.46,42.46,42.39,42.39,32700.0,24.6617,24.6617,24.621,24.621,32700.0
2012-11-28 10:00:00,42.38,42.5,42.34,42.4,139100.0,24.6152,24.6849,24.592,24.6269,139100.0
2012-11-28 10:05:00,42.41,42.43,42.38,42.42,46800.0,24.6327,24.6443,24.6152,24.6385,46800.0
2012-11-28 10:10:00,42.41,42.47,42.35,42.41,77300.0,24.6327,24.6675,24.5978,24.6327,77300.0
2012-11-28 10:15:00,42.4,42.49,42.4,42.46,43700.0,24.6269,24.6791,24.6269,24.6617,43700.0
2012-11-28 10:20:00,42.47,42.56,42.43,42.53,47700.0,24.6675,24.7198,24.6443,24.7024,47700.0
2012-11-28 10:25:00,42.53,42.54,42.46,42.46,25200.0,24.7024,24.7082,24.6617,24.6617,25200.0
2012-11-28 10:30:00,42.46,42.49,42.42,42.43,68200.0,24.6617,24.6791,24.6385,24.6443,68200.0
2012-11-28 10:35:00,42.44,42.52,42.42,42.47,73200.0,24.6501,24.6966,24.6385,24.6675,73200.0
2012-11-28 10:40:00,42.48,42.54,42.47,42.53,71300.0,24.6733,24.7082,24.6675,24.7024,71300.0
2012-11-28 10:45:00,42.53,42.61,42.52,42.55,57400.0,24.7024,24.7488,24.6966,24.714,57400.0
2012-11-28 10:50:00,42.55,42.63,42.55,42.59,41300.0,24.714,24.7604,24.714,24.7372,41300.0
2012-11-28 10:55:00,42.59,42.6,42.55,42.59,44300.0,24.7372,24.743,24.714,24.7372,44300.0
2012-11-28 11:00:00,42.59,42.64,42.56,42.57,50600.0,24.7372,24.7663,24.7198,24.7256,50600.0
2012-11-28 11:05:00,42.57,42.6,42.57,42.58,24200.0,24.7256,24.743,24.7256,24.7314,24200.0
2012-11-28 11:10:00,42.57,42.61,42.56,42.59,43800.0,24.7256,24.7488,24.7198,24.7372,43800.0
2012-11-28 11:15:00,42.58,42.67,42.57,42.66,40800.0,24.7314,24.7837,24.7256,24.7779,40800.0
2012-11-28 11:20:00,42.65,42.67,42.61,42.67,109000.0,24.7721,24.7837,24.7488,24.7837,109000.0
2012-11-28 11:25:00,42.67,42.67,42.64,42.66,28300.0,24.7837,24.7837,24.7663,24.7779,28300.0
2012-11-28 11:30:00,42.67,42.68,42.62,42.63,34100.0,24.7837,24.7895,24.7546,24.7604,34100.0
2012-11-28 11:35:00,42.63,42.66,42.61,42.65,34400.0,24.7604,24.7779,24.7488,24.7721,34400.0
2012-11-28 11:40:00,42.63,42.65,42.6,42.64,29700.0,24.7604,24.7721,24.743,24.7663,29700.0
2012-11-28 11:45:00,42.64,42.72,42.62,42.69,182400.0,24.7663,24.8127,24.7546,24.7953,182400.0
2012-11-28 11:50:00,42.68,42.7,42.65,42.66,17800.0,24.7895,24.8011,24.7721,24.7779,17800.0
2012-11-28 11:55:00,42.67,42.69,42.64,42.65,20300.0,24.7837,24.7953,24.7663,24.7721,20300.0
2012-11-28 12:00:00,42.64,42.67,42.58,42.59,33400.0,24.7663,24.7837,24.7314,24.7372,33400.0
2012-11-28 12:05:00,42.58,42.63,42.55,42.63,32700.0,24.7314,24.7604,24.714,24.7604,32700.0
2012-11-28 12:10:00,42.62,42.71,42.59,42.66,49100.0,24.7546,24.8069,24.7372,24.7779,49100.0
2012-11-28 12:15:00,42.66,42.78,42.65,42.76,61800.0,24.7779,24.8476,24.7721,24.836,61800.0
2012-11-28 12:20:00,42.76,42.8,42.72,42.79,55800.0,24.836,24.8592,24.8127,24.8534,55800.0
2012-11-28 12:25:00,42.8,42.81,42.76,42.76,37700.0,24.8592,24.865,24.836,24.836,37700.0
2012-11-28 12:30:00,42.77,42.82,42.77,42.81,34800.0,24.8418,24.8708,24.8418,24.865,34800.0
2012-11-28 12:35:00,42.81,42.83,42.77,42.78,25400.0,24.865,24.8766,24.8418,24.8476,25400.0
2012-11-28 12:40:00,42.79,42.79,42.74,42.76,95600.0,24.8534,24.8534,24.8243,24.836,95600.0
2012-11-28 12:45:00,42.76,42.78,42.74,42.74,11100.0,24.836,24.8476,24.8243,24.8243,11100.0
2012-11-28 12:50:00,42.74,42.74,42.71,42.72,5800.0,24.8243,24.8243,24.8069,24.8127,5800.0
2012-11-28 12:55:00,42.72,42.77,42.72,42.76,34400.0,24.8127,24.8418,24.8127,24.836,34400.0
2012-11-28 13:00:00,42.75,42.75,42.68,42.68,11200.0,24.8301,24.8301,24.7895,24.7895,11200.0
2012-11-28 13:05:00,42.68,42.7,42.65,42.66,18100.0,24.7895,24.8011,24.7721,24.7779,18100.0
2012-11-28 13:10:00,42.65,42.69,42.65,42.66,21700.0,24.7721,24.7953,24.7721,24.7779,21700.0
2012-11-28 13:15:00,42.66,42.67,42.65,42.65,16700.0,24.7779,24.7837,24.7721,24.7721,16700.0
2012-11-28 13:20:00,42.65,42.65,42.62,42.64,30500.0,24.7721,24.7721,24.7546,24.7663,30500.0
2012-11-28 13:25:00,42.63,42.66,42.62,42.66,21600.0,24.7604,24.7779,24.7546,24.7779,21600.0
2012-11-28 13:30:00,42.66,42.69,42.65,42.66,16500.0,24.7779,24.7953,24.7721,24.7779,16500.0
2012-11-28 13:35:00,42.65,42.71,42.65,42.69,23300.0,24.7721,24.8069,24.7721,24.7953,23300.0
2012-11-28 13:40:00,42.7,42.72,42.67,42.71,15000.0,24.8011,24.8127,24.7837,24.8069,15000.0
2012-11-28 13:45:00,42.7,42.71,42.67,42.69,65800.0,24.8011,24.8069,24.7837,24.7953,65800.0
2012-11-28 13:50:00,42.68,42.69,42.63,42.66,37300.0,24.7895,24.7953,24.7604,24.7779,37300.0
2012-11-28 13:55:00,42.65,42.68,42.62,42.63,35400.0,24.7721,24.7895,24.7546,24.7604,35400.0
2012-11-28 14:00:00,42.64,42.65,42.59,42.61,48600.0,24.7663,24.7721,24.7372,24.7488,48600.0
2012-11-28 14:05:00,42.61,42.65,42.6,42.64,32300.0,24.7488,24.7721,24.743,24.7663,32300.0
2012-11-28 14:10:00,42.64,42.65,42.61,42.61,28900.0,24.7663,24.7721,24.7488,24.7488,28900.0
2012-11-28 14:15:00,42.61,42.63,42.61,42.61,15200.0,24.7488,24.7604,24.7488,24.7488,15200.0
2012-11-28 14:20:00,42.61,42.64,42.6,42.62,49300.0,24.7488,24.7663,24.743,24.7546,49300.0
2012-11-28 14:25:00,42.61,42.62,42.6,42.6,15000.0,24.7488,24.7546,24.743,24.743,15000.0
2012-11-28 14:30:00,42.61,42.66,42.6,42.63,60100.0,24.7488,24.7779,24.743,24.7604,60100.0
2012-11-28 14:35:00,42.64,42.66,42.64,42.65,39900.0,24.7663,24.7779,24.7663,24.7721,39900.0
2012-11-28 14:40:00,42.64,42.7,42.64,42.68,61500.0,24.7663,24.8011,24.7663,24.7895,61500.0
2012-11-28 14:45:00,42.68,42.69,42.61,42.65,76600.0,24.7895,24.7953,24.7488,24.7721,76600.0
2012-11-28 14:50:00,42.65,42.66,42.63,42.65,61200.0,24.7721,24.7779,24.7604,24.7721,61200.0
2012-11-28 14:55:00,42.65,42.68,42.61,42.68,124100.0,24.7721,24.7895,24.7488,24.7895,124100.0
2012-11-28 15:00:00,42.67,42.69,42.65,42.66,36100.0,24.7837,24.7953,24.7721,24.7779,36100.0
2012-11-28 15:05:00,42.66,42.68,42.64,42.68,55900.0,24.7779,24.7895,24.7663,24.7895,55900.0
2012-11-28 15:10:00,42.68,42.68,42.66,42.67,83400.0,24.7895,24.7895,24.7779,24.7837,83400.0
2012-11-28 15:15:00,42.66,42.69,42.66,42.66,37900.0,24.7779,24.7953,24.7779,24.7779,37900.0
2012-11-28 15:20:00,42.67,42.69,42.66,42.68,42600.0,24.7837,24.7953,24.7779,24.7895,42600.0
2012-11-28 15:25:00,42.68,42.75,42.68,42.75,83100.0,24.7895,24.8301,24.7895,24.8301,83100.0
2012-11-28 15:30:00,42.75,42.76,42.7,42.72,97600.0,24.8301,24.836,24.8011,24.8127,97600.0
2012-11-28 15:35:00,42.71,42.75,42.71,42.72,59500.0,24.8069,24.8301,24.8069,24.8127,59500.0
2012-11-28 15:40:00,42.72,42.74,42.7,42.73,50200.0,24.8127,24.8243,24.8011,24.8185,50200.0
2012-11-28 15:45:00,42.74,42.75,42.72,42.72,58800.0,24.8243,24.8301,24.8127,24.8127,58800.0
2012-11-28 15:50:00,42.73,42.73,42.7,42.71,128900.0,24.8185,24.8185,24.8011,24.8069,128900.0
2012-11-28 15:55:00,42.71,42.77,42.7,42.75,191100.0,24.8069,24.8418,24.8011,24.8301,191100.0
2012-11-29 09:30:00,42.76,42.8,42.63,42.71,86200.0,24.836,24.8592,24.7604,24.8069,86200.0
2012-11-29 09:35:00,42.71,42.76,42.61,42.62,51200.0,24.8069,24.836,24.7488,24.7546,51200.0
2012-11-29 09:40:00,42.63,42.7,42.62,42.69,65300.0,24.7604,24.8011,24.7546,24.7953,65300.0
2012-11-29 09:45:00,42.69,42.85,42.64,42.65,89600.0,24.7953,24.8882,24.7663,24.7721,89600.0
2012-11-29 09:50:00,42.64,42.65,42.52,42.56,92900.0,24.7663,24.7721,24.6966,24.7198,92900.0
2012-11-29 09:55:00,42.57,42.66,42.57,42.65,37700.0,24.7256,24.7779,24.7256,24.7721,37700.0
2012-11-29 10:00:00,42.66,42.7,42.59,42.69,53800.0,24.7779,24.8011,24.7372,24.7953,53800.0
2012-11-29 10:05:00,42.69,42.69,42.55,42.58,42500.0,24.7953,24.7953,24.714,24.7314,42500.0
2012-11-29 10:10:00,42.59,42.61,42.53,42.59,36600.0,24.7372,24.7488,24.7024,24.7372,36600.0
2012-11-29 10:15:00,42.59,42.62,42.58,42.58,44300.0,24.7372,24.7546,24.7314,24.7314,44300.0
2012-11-29 10:20:00,42.58,42.59,42.55,42.57,34500.0,24.7314,24.7372,24.714,24.7256,34500.0
2012-11-29 10:25:00,42.57,42.62,42.49,42.54,89500.0,24.7256,24.7546,24.6791,24.7082,89500.0
2012-11-29 10:30:00,42.54,42.58,42.52,42.56,121800.0,24.7082,24.7314,24.6966,24.7198,121800.0
2012-11-29 10:35:00,42.57,42.69,42.57,42.69,65600.0,24.7256,24.7953,24.7256,24.7953,65600.0
2012-11-29 10:40:00,42.69,42.77,42.67,42.77,41800.0,24.7953,24.8418,24.7837,24.8418,41800.0
2012-11-29 10:45:00,42.77,42.79,42.69,42.79,64000.0,24.8418,24.8534,24.7953,24.8534,64000.0
2012-11-29 10:50:00,42.8,42.83,42.77,42.81,49600.0,24.8592,24.8766,24.8418,24.865,49600.0
2012-11-29 10:55:00,42.81,42.86,42.81,42.85,28100.0,24.865,24.894,24.865,24.8882,28100.0
2012-11-29 11:00:00,42.84,42.86,42.81,42.83,54500.0,24.8824,24.894,24.865,24.8766,54500.0
2012-11-29 11:05:00,42.83,42.84,42.78,42.79,34700.0,24.8766,24.8824,24.8476,24.8534,34700.0
2012-11-29 11:10:00,42.78,42.84,42.77,42.78,32000.0,24.8476,24.8824,24.8418,24.8476,32000.0
2012-11-29 11:15:00,42.77,42.81,42.76,42.79,35300.0,24.8418,24.865,24.836,24.8534,35300.0
2012-11-29 11:20:00,42.79,42.81,42.78,42.79,19700.0,24.8534,24.865,24.8476,24.8534,19700.0
2012-11-29 11:25:00,42.78,42.78,42.72,42.76,25900.0,24.8476,24.8476,24.8127,24.836,25900.0
2012-11-29 11:30:00,42.76,42.8,42.75,42.79,39700.0,24.836,24.8592,24.8301,24.8534,39700.0
2012-11-29 11:35:00,42.79,42.81,42.77,42.79,32700.0,24.8534,24.865,24.8418,24.8534,32700.0
2012-11-29 11:40:00,42.79,42.79,42.56,42.64,121700.0,24.8534,24.8534,24.7198,24.7663,121700.0
2012-11-29 11:45:00,42.63,42.69,42.62,42.66,31700.0,24.7604,24.7953,24.7546,24.7779,31700.0
2012-11-29 11:50:00,42.67,42.72,42.66,42.69,58700.0,24.7837,24.8127,24.7779,24.7953,58700.0
2012-11-29 11:55:00,42.68,42.7,42.63,42.65,40500.0,24.7895,24.8011,24.7604,24.7721,40500.0
2012-11-29 12:00:00,42.66,42.73,42.65,42.7,34900.0,24.7779,24.8185,24.7721,24.8011,34900.0
2012-11-29 12:05:00,42.7,42.83,42.68,42.82,110000.0,24.8011,24.8766,24.7895,24.8708,110000.0
2012-11-29 12:10:00,42.82,42.92,42.8,42.86,75300.0,24.8708,24.9289,24.8592,24.894,75300.0
2012-11-29 12:15:00,42.87,42.9,42.86,42.87,20800.0,24.8998,24.9173,24.894,24.8998,20800.0
2012-11-29 12:20:00,42.87,42.94,42.87,42.94,42800.0,24.8998,24.9405,24.8998,24.9405,42800.0
2012-11-29 12:25:00,42.94,42.94,42.91,42.91,33900.0,24.9405,24.9405,24.9231,24.9231,33900.0
2012-11-29 12:30:00,42.91,42.93,42.91,42.92,31900.0,24.9231,24.9347,24.9231,24.9289,31900.0
2012-11-29 12:35:00,42.93,42.98,42.93,42.93,59600.0,24.9347,24.9637,24.9347,24.9347,59600.0
2012-11-29 12:40:00,42.93,42.94,42.91,42.92,20400.0,24.9347,24.9405,24.9231,24.9289,20400.0
2012-11-29 12:45:00,42.91,42.99,42.91,42.96,61300.0,24.9231,24.9695,24.9231,24.9521,61300.0
2012-11-29 12:50:00,42.97,42.99,42.96,42.97,22500.0,24.9579,24.9695,24.9521,24.9579,22500.0
2012-11-29 12:55:00,42.97,42.99,42.94,42.98,48800.0,24.9579,24.9695,24.9405,24.9637,48800.0
2012-11-29 13:00:00,42.98,43.08,42.98,43.07,138900.0,24.9637,25.0218,24.9637,25.016,138900.0
2012-11-29 13:05:00,43.06,43.06,43.02,43.04,41800.0,25.0102,25.0102,24.987,24.9986,41800.0
2012-11-29 13:10:00,43.05,43.11,43.03,43.09,162100.0,25.0044,25.0392,24.9928,25.0276,162100.0
2012-11-29 13:15:00,43.09,43.19,43.09,43.15,81200.0,25.0276,25.0857,25.0276,25.0625,81200.0
2012-11-29 13:20:00,43.15,43.15,43.11,43.12,42600.0,25.0625,25.0625,25.0392,25.045,42600.0
2012-11-29 13:25:00,43.11,43.19,43.11,43.18,68900.0,25.0392,25.0857,25.0392,25.0799,68900.0
2012-11-29 13:30:00,43.17,43.22,43.13,43.13,38900.0,25.0741,25.1031,25.0509,25.0509,38900.0
2012-11-29 13:35:00,43.14,43.16,43.11,43.13,99900.0,25.0567,25.0683,25.0392,25.0509,99900.0
2012-11-29 13:40:00,43.13,43.16,43.11,43.12,87600.0,25.0509,25.0683,25.0392,25.045,87600.0
2012-11-29 13:45:00,43.12,43.21,43.12,43.18,83800.0,25.045,25.0973,25.045,25.0799,83800.0
2012-11-29 13:50:00,43.19,43.21,43.19,43.2,26600.0,25.0857,25.0973,25.0857,25.0915,26600.0
2012-11-29 13:55:00,43.2,43.22,43.19,43.2,52900.0,25.0915,25.1031,25.0857,25.0915,52900.0
2012-11-29 14:00:00,43.21,43.22,43.18,43.19,32400.0,25.0973,25.1031,25.0799,25.0857,32400.0
2012-11-29 14:05:00,43.19,43.22,43.18,43.19,38300.0,25.0857,25.1031,25.0799,25.0857,38300.0
2012-11-29 14:10:00,43.2,43.22,43.18,43.19,37400.0,25.0915,25.1031,25.0799,25.0857,37400.0
2012-11-29 14:15:00,43.19,43.24,43.18,43.24,41300.0,25.0857,25.1147,25.0799,25.1147,41300.0
2012-11-29 14:20:00,43.24,43.25,43.22,43.23,48200.0,25.1147,25.1206,25.1031,25.1089,48200.0
2012-11-29 14:25:00,43.23,43.25,43.23,43.23,50900.0,25.1089,25.1206,25.1089,25.1089,50900.0
2012-11-29 14:30:00,43.23,43.24,43.22,43.24,52300.0,25.1089,25.1147,25.1031,25.1147,52300.0
2012-11-29 14:35:00,43.23,43.24,43.22,43.23,50800.0,25.1089,25.1147,25.1031,25.1089,50800.0
2012-11-29 14:40:00,43.23,43.27,43.22,43.26,70200.0,25.1089,25.1322,25.1031,25.1264,70200.0
2012-11-29 14:45:00,43.26,43.26,43.19,43.21,37000.0,25.1264,25.1264,25.0857,25.0973,37000.0
2012-11-29 14:50:00,43.21,43.21,43.2,43.21,22800.0,25.0973,25.0973,25.0915,25.0973,22800.0
2012-11-29 14:55:00,43.21,43.23,43.19,43.22,43400.0,25.0973,25.1089,25.0857,25.1031,43400.0
2012-11-29 15:00:00,43.22,43.23,43.21,43.23,42300.0,25.1031,25.1089,25.0973,25.1089,42300.0
2012-11-29 15:05:00,43.22,43.25,43.2,43.23,237800.0,25.1031,25.1206,25.0915,25.1089,237800.0
2012-11-29 15:10:00,43.23,43.25,43.22,43.24,96200.0,25.1089,25.1206,25.1031,25.1147,96200.0
2012-11-29 15:15:00,43.23,43.25,43.23,43.24,66500.0,25.1089,25.1206,25.1089,25.1147,66500.0
2012-11-29 15:20:00,43.23,43.26,43.2,43.21,97800.0,25.1089,25.1264,25.0915,25.0973,97800.0
2012-11-29 15:25:00,43.21,43.26,43.21,43.26,125300.0,25.0973,25.1264,25.0973,25.1264,125300.0
2012-11-29 15:30:00,43.25,43.29,43.25,43.27,62000.0,25.1206,25.1438,25.1206,25.1322,62000.0
2012-11-29 15:35:00,43.27,43.27,43.19,43.21,54000.0,25.1322,25.1322,25.0857,25.0973,54000.0
2012-11-29 15:40:00,43.21,43.3,43.21,43.28,76900.0,25.0973,25.1496,25.0973,25.138,76900.0
2012-11-29 15:45:00,43.28,43.3,43.25,43.28,122000.0,25.138,25.1496,25.1206,25.138,122000.0
2012-11-29 15:50:00,43.28,43.3,43.25,43.29,141200.0,25.138,25.1496,25.1206,25.1438,141200.0
2012-11-29 15:55:00,43.29,43.31,43.28,43.29,312700.0,25.1438,25.1554,25.138,25.1438,312700.0
2012-11-30 09:30:00,43.31,43.32,43.17,43.27,92600.0,25.1554,25.1612,25.0741,25.1322,92600.0
2012-11-30 09:35:00,43.27,43.33,43.16,43.23,126300.0,25.1322,25.167,25.0683,25.1089,126300.0
2012-11-30 09:40:00,43.22,43.22,43.02,43.06,91900.0,25.1031,25.1031,24.987,25.0102,91900.0
2012-11-30 09:45:00,43.09,43.15,43.01,43.05,48600.0,25.0276,25.0625,24.9812,25.0044,48600.0
2012-11-30 09:50:00,43.05,43.11,43.03,43.1,50900.0,25.0044,25.0392,24.9928,25.0334,50900.0
2012-11-30 09:55:00,43.11,43.18,43.08,43.17,44300.0,25.0392,25.0799,25.0218,25.0741,44300.0
2012-11-30 10:00:00,43.19,43.23,43.13,43.15,40700.0,25.0857,25.1089,25.0509,25.0625,40700.0
2012-11-30 10:05:00,43.14,43.16,43.06,43.06,54500.0,25.0567,25.0683,25.0102,25.0102,54500.0
2012-11-30 10:10:00,43.05,43.07,43.02,43.05,47800.0,25.0044,25.016,24.987,25.0044,47800.0
2012-11-30 10:15:00,43.05,43.2,43.05,43.2,68200.0,25.0044,25.0915,25.0044,25.0915,68200.0
2012-11-30 10:20:00,43.2,43.23,43.08,43.11,135100.0,25.0915,25.1089,25.0218,25.0392,135100.0
2012-11-30 10:25:00,43.1,43.15,43.1,43.15,74400.0,25.0334,25.0625,25.0334,25.0625,74400.0
2012-11-30 10:30:00,43.15,43.22,43.14,43.21,109400.0,25.0625,25.1031,25.0567,25.0973,109400.0
2012-11-30 10:35:00,43.22,43.24,43.21,43.22,116000.0,25.1031,25.1147,25.0973,25.1031,116000.0
2012-11-30 10:40:00,43.23,43.23,43.21,43.22,80500.0,25.1089,25.1089,25.0973,25.1031,80500.0
2012-11-30 10:45:00,43.23,43.25,43.21,43.22,95700.0,25.1089,25.1206,25.0973,25.1031,95700.0
2012-11-30 10:50:00,43.22,43.26,43.21,43.25,51200.0,25.1031,25.1264,25.0973,25.1206,51200.0
2012-11-30 10:55:00,43.26,43.27,43.21,43.24,55100.0,25.1264,25.1322,25.0973,25.1147,55100.0
2012-11-30 11:00:00,43.25,43.33,43.25,43.33,42000.0,25.1206,25.167,25.1206,25.167,42000.0
2012-11-30 11:05:00,43.31,43.31,43.22,43.22,37100.0,25.1554,25.1554,25.1031,25.1031,37100.0
2012-11-30 11:10:00,43.22,43.28,43.21,43.22,50600.0,25.1031,25.138,25.0973,25.1031,50600.0
2012-11-30 11:15:00,43.22,43.24,43.17,43.19,38100.0,25.1031,25.1147,25.0741,25.0857,38100.0
2012-11-30 11:20:00,43.18,43.23,43.16,43.18,47200.0,25.0799,25.1089,25.0683,25.0799,47200.0
2012-11-30 11:25:00,43.17,43.19,43.14,43.18,35000.0,25.0741,25.0857,25.0567,25.0799,35000.0
2012-11-30 11:30:00,43.17,43.18,43.08,43.08,45100.0,25.0741,25.0799,25.0218,25.0218,45100.0
2012-11-30 11:35:00,43.08,43.1,43.05,43.09,39400.0,25.0218,25.0334,25.0044,25.0276,39400.0
2012-11-30 11:40:00,43.08,43.08,43.04,43.04,37300.0,25.0218,25.0218,24.9986,24.9986,37300.0
2012-11-30 11:45:00,43.05,43.1,43.05,43.09,40400.0,25.0044,25.0334,25.0044,25.0276,40400.0
2012-11-30 11:50:00,43.08,43.15,43.06,43.15,46700.0,25.0218,25.0625,25.0102,25.0625,46700.0
2012-11-30 11:55:00,43.15,43.18,43.1,43.13,35400.0,25.0625,25.0799,25.0334,25.0509,35400.0
2012-11-30 12:00:00,43.14,43.19,43.13,43.14,36200.0,25.0567,25.0857,25.0509,25.0567,36200.0
2012-11-30 12:05:00,43.14,43.17,43.1,43.16,41200.0,25.0567,25.0741,25.0334,25.0683,41200.0
2012-11-30 12:10:00,43.16,43.18,43.14,43.16,31500.0,25.0683,25.0799,25.0567,25.0683,31500.0
2012-11-30 12:15:00,43.17,43.18,43.15,43.15,15300.0,25.0741,25.0799,25.0625,25.0625,15300.0
2012-11-30 12:20:00,43.15,43.16,43.13,43.14,40900.0,25.0625,25.0683,25.0509,25.0567,40900.0
2012-11-30 12:25:00,43.15,43.17,43.14,43.14,34500.0,25.0625,25.0741,25.0567,25.0567,34500.0
2012-11-30 12:30:00,43.15,43.17,43.13,43.14,18000.0,25.0625,25.0741,25.0509,25.0567,18000.0
2012-11-30 12:35:00,43.14,43.15,43.11,43.11,21200.0,25.0567,25.0625,25.0392,25.0392,21200.0
2012-11-30 12:40:00,43.11,43.15,43.1,43.1,34300.0,25.0392,25.0625,25.0334,25.0334,34300.0
2012-11-30 12:45:00,43.11,43.14,43.09,43.09,40800.0,25.0392,25.0567,25.0276,25.0276,40800.0
2012-11-30 12:50:00,43.08,43.11,43.04,43.05,75700.0,25.0218,25.0392,24.9986,25.0044,75700.0
2012-11-30 12:55:00,43.05,43.07,43.01,43.07,38500.0,25.0044,25.016,24.9812,25.016,38500.0
2012-11-30 13:00:00,43.08,43.13,43.07,43.09,40900.0,25.0218,25.0509,25.016,25.0276,40900.0
2012-11-30 13:05:00,43.09,43.11,43.06,43.08,35100.0,25.0276,25.0392,25.0102,25.0218,35100.0
2012-11-30 13:10:00,43.08,43.09,43.07,43.09,33400.0,25.0218,25.0276,25.016,25.0276,33400.0
2012-11-30 13:15:00,43.1,43.11,43.09,43.09,12600.0,25.0334,25.0392,25.0276,25.0276,12600.0
2012-11-30 13:20:00,43.09,43.21,43.09,43.2,42500.0,25.0276,25.0973,25.0276,25.0915,42500.0
2012-11-30 13:25:00,43.19,43.22,43.18,43.22,91100.0,25.0857,25.1031,25.0799,25.1031,91100.0
2012-11-30 13:30:00,43.2,43.21,43.16,43.17,80400.0,25.0915,25.0973,25.0683,25.0741,80400.0
2012-11-30 13:35:00,43.17,43.18,43.13,43.14,20100.0,25.0741,25.0799,25.0509,25.0567,20100.0
2012-11-30 13:40:00,43.15,43.16,43.13,43.14,23600.0,25.0625,25.0683,25.0509,25.0567,23600.0
2012-11-30 13:45:00,43.13,43.18,43.11,43.16,55500.0,25.0509,25.0799,25.0392,25.0683,55500.0
2012-11-30 13:50:00,43.17,43.18,43.15,43.16,19900.0,25.0741,25.0799,25.0625,25.0683,19900.0
2012-11-30 13:55:00,43.15,43.2,43.14,43.16,69200.0,25.0625,25.0915,25.0567,25.0683,69200.0
2012-11-30 14:00:00,43.16,43.18,43.14,43.17,42800.0,25.0683,25.0799,25.0567,25.0741,42800.0
2012-11-30 14:05:00,43.18,43.19,43.16,43.17,23100.0,25.0799,25.0857,25.0683,25.0741,23100.0
2012-11-30 14:10:00,43.17,43.2,43.14,43.16,38400.0,25.0741,25.0915,25.0567,25.0683,38400.0
2012-11-30 14:15:00,43.15,43.19,43.14,43.19,37700.0,25.0625,25.0857,25.0567,25.0857,37700.0
2012-11-30 14:20:00,43.19,43.21,43.18,43.21,27300.0,25.0857,25.0973,25.0799,25.0973,27300.0
2012-11-30 14:25:00,43.21,43.25,43.21,43.24,112100.0,25.0973,25.1206,25.0973,25.1147,112100.0
2012-11-30 14:30:00,43.23,43.25,43.21,43.22,48600.0,25.1089,25.1206,25.0973,25.1031,48600.0
2012-11-30 14:35:00,43.21,43.24,43.15,43.16,46400.0,25.0973,25.1147,25.0625,25.0683,46400.0
2012-11-30 14:40:00,43.15,43.17,43.13,43.13,34400.0,25.0625,25.0741,25.0509,25.0509,34400.0
2012-11-30 14:45:00,43.13,43.17,43.1,43.15,52300.0,25.0509,25.0741,25.0334,25.0625,52300.0
2012-11-30 14:50:00,43.15,43.17,43.14,43.17,27900.0,25.0625,25.0741,25.0567,25.0741,27900.0
2012-11-30 14:55:00,43.17,43.19,43.15,43.17,34300.0,25.0741,25.0857,25.0625,25.0741,34300.0
2012-11-30 15:00:00,43.16,43.2,43.14,43.2,34500.0,25.0683,25.0915,25.0567,25.0915,34500.0
2012-11-30 15:05:00,43.2,43.22,43.18,43.19,31100.0,25.0915,25.1031,25.0799,25.0857,31100.0
2012-11-30 15:10:00,43.19,43.23,43.18,43.22,37400.0,25.0857,25.1089,25.0799,25.1031,37400.0
2012-11-30 15:15:00,43.23,43.25,43.21,43.21,43600.0,25.1089,25.1206,25.0973,25.0973,43600.0
2012-11-30 15:20:00,43.21,43.25,43.21,43.24,22600.0,25.0973,25.1206,25.0973,25.1147,22600.0
2012-11-30 15:25:00,43.24,43.28,43.24,43.25,44300.0,25.1147,25.138,25.1147,25.1206,44300.0
2012-11-30 15:30:00,43.25,43.32,43.25,43.32,70000.0,25.1206,25.1612,25.1206,25.1612,70000.0
2012-11-30 15:35:00,43.31,43.33,43.31,43.32,53800.0,25.1554,25.167,25.1554,25.1612,53800.0
2012-11-30 15:40:00,43.32,43.33,43.3,43.32,74700.0,25.1612,25.167,25.1496,25.1612,74700.0
2012-11-30 15:45:00,43.32,43.38,43.3,43.38,135700.0,25.1612,25.1961,25.1496,25.1961,135700.0
2012-11-30 15:50:00,43.38,43.46,43.36,43.45,187200.0,25.1961,25.2425,25.1844,25.2367,187200.0
2012-11-30 15:55:00,43.46,43.56,43.46,43.53,720200.0,25.2425,25.3006,25.2425,25.2832,720200.0
2012-12-03 09:30:00,43.57,43.6,43.2,43.23,117400.0,25.3064,25.3238,25.0915,25.1089,117400.0
2012-12-03 09:35:00,43.25,43.4,43.15,43.17,123500.0,25.1206,25.2077,25.0625,25.0741,123500.0
2012-12-03 09:40:00,43.17,43.18,43.04,43.1,128100.0,25.0741,25.0799,24.9986,25.0334,128100.0
2012-12-03 09:45:00,43.1,43.18,43.01,43.12,143400.0,25.0334,25.0799,24.9812,25.045,143400.0
2012-12-03 09:50:00,43.12,43.16,43.02,43.05,93200.0,25.045,25.0683,24.987,25.0044,93200.0
2012-12-03 09:55:00,43.05,43.07,43.0,43.04,74400.0,25.0044,25.016,24.9754,24.9986,74400.0
2012-12-03 10:00:00,43.04,43.15,42.99,43.11,91600.0,24.9986,25.0625,24.9695,25.0392,91600.0
2012-12-03 10:05:00,43.12,43.34,43.11,43.32,65600.0,25.045,25.1728,25.0392,25.1612,65600.0
2012-12-03 10:10:00,43.33,43.39,43.32,43.34,65400.0,25.167,25.2019,25.1612,25.1728,65400.0
2012-12-03 10:15:00,43.34,43.36,43.22,43.23,59900.0,25.1728,25.1844,25.1031,25.1089,59900.0
2012-12-03 10:20:00,43.23,43.27,43.22,43.26,53000.0,25.1089,25.1322,25.1031,25.1264,53000.0
2012-12-03 10:25:00,43.26,43.27,43.19,43.21,39800.0,25.1264,25.1322,25.0857,25.0973,39800.0
2012-12-03 10:30:00,43.21,43.23,43.18,43.18,58200.0,25.0973,25.1089,25.0799,25.0799,58200.0
2012-12-03 10:35:00,43.18,43.19,43.15,43.19,50600.0,25.0799,25.0857,25.0625,25.0857,50600.0
2012-12-03 10:40:00,43.2,43.26,43.13,43.16,53600.0,25.0915,25.1264,25.0509,25.0683,53600.0
2012-12-03 10:45:00,43.13,43.23,43.09,43.22,37600.0,25.0509,25.1089,25.0276,25.1031,37600.0
2012-12-03 10:50:00,43.22,43.26,43.16,43.19,58800.0,25.1031,25.1264,25.0683,25.0857,58800.0
2012-12-03 10:55:00,43.19,43.27,43.18,43.19,56600.0,25.0857,25.1322,25.0799,25.0857,56600.0
2012-12-03 11:00:00,43.2,43.21,43.13,43.13,54000.0,25.0915,25.0973,25.0509,25.0509,54000.0
2012-12-03 11:05:00,43.14,43.21,43.14,43.19,27900.0,25.0567,25.0973,25.0567,25.0857,27900.0
2012-12-03 11:10:00,43.19,43.23,43.18,43.2,21700.0,25.0857,25.1089,25.0799,25.0915,21700.0
2012-12-03 11:15:00,43.2,43.24,43.19,43.24,23400.0,25.0915,25.1147,25.0857,25.1147,23400.0
2012-12-03 11:20:00,43.25,43.25,43.15,43.16,24700.0,25.1206,25.1206,25.0625,25.0683,24700.0
2012-12-03 11:25:00,43.15,43.22,43.15,43.2,32500.0,25.0625,25.1031,25.0625,25.0915,32500.0
2012-12-03 11:30:00,43.21,43.26,43.18,43.24,36200.0,25.0973,25.1264,25.0799,25.1147,36200.0
2012-12-03 11:35:00,43.24,43.26,43.21,43.23,16000.0,25.1147,25.1264,25.0973,25.1089,16000.0
2012-12-03 11:40:00,43.22,43.27,43.22,43.25,39100.0,25.1031,25.1322,25.1031,25.1206,39100.0
2012-12-03 11:45:00,43.25,43.31,43.23,43.31,39600.0,25.1206,25.1554,25.1089,25.1554,39600.0
2012-12-03 11:50:00,43.31,43.34,43.3,43.32,32400.0,25.1554,25.1728,25.1496,25.1612,32400.0
2012-12-03 11:55:00,43.32,43.33,43.29,43.3,33400.0,25.1612,25.167,25.1438,25.1496,33400.0
2012-12-03 12:00:00,43.31,43.31,43.27,43.29,25000.0,25.1554,25.1554,25.1322,25.1438,25000.0
2012-12-03 12:05:00,43.3,43.33,43.29,43.3,34000.0,25.1496,25.167,25.1438,25.1496,34000.0
2012-12-03 12:10:00,43.3,43.31,43.27,43.3,26000.0,25.1496,25.1554,25.1322,25.1496,26000.0
2012-12-03 12:15:00,43.3,43.31,43.27,43.31,27100.0,25.1496,25.1554,25.1322,25.1554,27100.0
2012-12-03 12:20:00,43.31,43.32,43.3,43.32,12400.0,25.1554,25.1612,25.1496,25.1612,12400.0
2012-12-03 12:25:00,43.32,43.34,43.27,43.27,25300.0,25.1612,25.1728,25.1322,25.1322,25300.0
2012-12-03 12:30:00,43.27,43.29,43.26,43.27,28600.0,25.1322,25.1438,25.1264,25.1322,28600.0
2012-12-03 12:35:00,43.27,43.28,43.25,43.27,15800.0,25.1322,25.138,25.1206,25.1322,15800.0
2012-12-03 12:40:00,43.26,43.27,43.22,43.25,24300.0,25.1264,25.1322,25.1031,25.1206,24300.0
2012-12-03 12:45:00,43.25,43.26,43.23,43.24,19800.0,25.1206,25.1264,25.1089,25.1147,19800.0
2012-12-03 12:50:00,43.24,43.27,43.23,43.23,22300.0,25.1147,25.1322,25.1089,25.1089,22300.0
2012-12-03 12:55:00,43.24,43.26,43.23,43.23,22100.0,25.1147,25.1264,25.1089,25.1089,22100.0
2012-12-03 13:00:00,43.24,43.24,43.15,43.15,41500.0,25.1147,25.1147,25.0625,25.0625,41500.0
2012-12-03 13:05:00,43.15,43.2,43.15,43.19,22500.0,25.0625,25.0915,25.0625,25.0857,22500.0
2012-12-03 13:10:00,43.19,43.23,43.19,43.22,17500.0,25.0857,25.1089,25.0857,25.1031,17500.0
2012-12-03 13:15:00,43.22,43.23,43.2,43.22,21200.0,25.1031,25.1089,25.0915,25.1031,21200.0
2012-12-03 13:20:00,43.21,43.23,43.2,43.2,11100.0,25.0973,25.1089,25.0915,25.0915,11100.0
2012-12-03 13:25:00,43.21,43.21,43.18,43.21,24600.0,25.0973,25.0973,25.0799,25.0973,24600.0
2012-12-03 13:30:00,43.22,43.23,43.13,43.13,22500.0,25.1031,25.1089,25.0509,25.0509,22500.0
2012-12-03 13:35:00,43.14,43.15,43.08,43.09,43300.0,25.0567,25.0625,25.0218,25.0276,43300.0
2012-12-03 13:40:00,43.1,43.11,43.08,43.1,7500.0,25.0334,25.0392,25.0218,25.0334,7500.0
2012-12-03 13:45:00,43.1,43.14,43.09,43.09,23500.0,25.0334,25.0567,25.0276,25.0276,23500.0
2012-12-03 13:50:00,43.09,43.11,43.08,43.09,18300.0,25.0276,25.0392,25.0218,25.0276,18300.0
2012-12-03 13:55:00,43.1,43.14,43.1,43.13,22400.0,25.0334,25.0567,25.0334,25.0509,22400.0
2012-12-03 14:00:00,43.13,43.15,43.1,43.11,17800.0,25.0509,25.0625,25.0334,25.0392,17800.0
2012-12-03 14:05:00,43.11,43.14,43.1,43.14,30100.0,25.0392,25.0567,25.0334,25.0567,30100.0
2012-12-03 14:10:00,43.14,43.18,43.13,43.18,15300.0,25.0567,25.0799,25.0509,25.0799,15300.0
2012-12-03 14:15:00,43.18,43.2,43.15,43.15,24500.0,25.0799,25.0915,25.0625,25.0625,24500.0
2012-12-03 14:20:00,43.16,43.17,43.14,43.16,26900.0,25.0683,25.0741,25.0567,25.0683,26900.0
2012-12-03 14:25:00,43.16,43.19,43.15,43.19,14600.0,25.0683,25.0857,25.0625,25.0857,14600.0
2012-12-03 14:30:00,43.19,43.22,43.18,43.19,29600.0,25.0857,25.1031,25.0799,25.0857,29600.0
2012-12-03 14:35:00,43.19,43.2,43.13,43.13,49100.0,25.0857,25.0915,25.0509,25.0509,49100.0
2012-12-03 14:40:00,43.12,43.17,43.12,43.14,26300.0,25.045,25.0741,25.045,25.0567,26300.0
2012-12-03 14:45:00,43.15,43.19,43.15,43.18,18600.0,25.0625,25.0857,25.0625,25.0799,18600.0
2012-12-03 14:50:00,43.17,43.2,43.16,43.2,31300.0,25.0741,25.0915,25.0683,25.0915,31300.0
2012-12-03 14:55:00,43.2,43.23,43.18,43.23,31000.0,25.0915,25.1089,25.0799,25.1089,31000.0
2012-12-03 15:00:00,43.22,43.28,43.2,43.23,55300.0,25.1031,25.138,25.0915,25.1089,55300.0
2012-12-03 15:05:00,43.23,43.23,43.14,43.15,43400.0,25.1089,25.1089,25.0567,25.0625,43400.0
2012-12-03 15:10:00,43.15,43.23,43.12,43.23,24700.0,25.0625,25.1089,25.045,25.1089,24700.0
2012-12-03 15:15:00,43.22,43.23,43.13,43.15,40300.0,25.1031,25.1089,25.0509,25.0625,40300.0
2012-12-03 15:20:00,43.15,43.21,43.15,43.21,21900.0,25.0625,25.0973,25.0625,25.0973,21900.0
2012-12-03 15:25:00,43.21,43.23,43.17,43.19,27900.0,25.0973,25.1089,25.0741,25.0857,27900.0
2012-12-03 15:30:00,43.19,43.25,43.19,43.23,43300.0,25.0857,25.1206,25.0857,25.1089,43300.0
2012-12-03 15:35:00,43.24,43.24,43.21,43.22,44900.0,25.1147,25.1147,25.0973,25.1031,44900.0
2012-12-03 15:40:00,43.23,43.28,43.21,43.26,70800.0,25.1089,25.138,25.0973,25.1264,70800.0
2012-12-03 15:45:00,43.27,43.28,43.19,43.19,94700.0,25.1322,25.138,25.0857,25.0857,94700.0
2012-12-03 15:50:00,43.19,43.22,43.19,43.2,69200.0,25.0857,25.1031,25.0857,25.0915,69200.0
2012-12-03 15:55:00,43.21,43.23,43.13,43.16,162300.0,25.0973,25.1089,25.0509,25.0683,162300.0
2012-12-04 09:30:00,43.18,43.2,43.13,43.15,59800.0,25.0799,25.0915,25.0509,25.0625,59800.0
2012-12-04 09:35:00,43.15,43.19,43.14,43.16,21700.0,25.0625,25.0857,25.0567,25.0683,21700.0
2012-12-04 09:40:00,43.17,43.19,43.08,43.19,55700.0,25.0741,25.0857,25.0218,25.0857,55700.0
2012-12-04 09:45:00,43.2,43.25,43.16,43.17,34700.0,25.0915,25.1206,25.0683,25.0741,34700.0
2012-12-04 09:50:00,43.17,43.17,43.08,43.08,31300.0,25.0741,25.0741,25.0218,25.0218,31300.0
2012-12-04 09:55:00,43.09,43.14,43.09,43.09,34500.0,25.0276,25.0567,25.0276,25.0276,34500.0
2012-12-04 10:00:00,43.09,43.1,43.05,43.09,24800.0,25.0276,25.0334,25.0044,25.0276,24800.0
2012-12-04 10:05:00,43.09,43.19,43.09,43.17,43100.0,25.0276,25.0857,25.0276,25.0741,43100.0
2012-12-04 10:10:00,43.18,43.2,43.12,43.12,47200.0,25.0799,25.0915,25.045,25.045,47200.0
2012-12-04 10:15:00,43.12,43.16,43.09,43.16,67300.0,25.045,25.0683,25.0276,25.0683,67300.0
2012-12-04 10:20:00,43.15,43.17,43.1,43.11,33000.0,25.0625,25.0741,25.0334,25.0392,33000.0
2012-12-04 10:25:00,43.1,43.14,43.07,43.08,25800.0,25.0334,25.0567,25.016,25.0218,25800.0
2012-12-04 10:30:00,43.08,43.15,43.08,43.15,24700.0,25.0218,25.0625,25.0218,25.0625,24700.0
2012-12-04 10:35:00,43.16,43.19,43.14,43.19,17800.0,25.0683,25.0857,25.0567,25.0857,17800.0
2012-12-04 10:40:00,43.19,43.2,43.17,43.18,24900.0,25.0857,25.0915,25.0741,25.0799,24900.0
2012-12-04 10:45:00,43.17,43.17,43.11,43.15,28900.0,25.0741,25.0741,25.0392,25.0625,28900.0
2012-12-04 10:50:00,43.16,43.16,43.12,43.12,16100.0,25.0683,25.0683,25.045,25.045,16100.0
2012-12-04 10:55:00,43.12,43.15,43.09,43.1,34700.0,25.045,25.0625,25.0276,25.0334,34700.0
2012-12-04 11:00:00,43.09,43.1,43.07,43.09,18600.0,25.0276,25.0334,25.016,25.0276,18600.0
2012-12-04 11:05:00,43.08,43.09,43.06,43.07,22900.0,25.0218,25.0276,25.0102,25.016,22900.0
2012-12-04 11:10:00,43.07,43.13,43.07,43.1,25100.0,25.016,25.0509,25.016,25.0334,25100.0
2012-12-04 11:15:00,43.1,43.12,43.08,43.09,16300.0,25.0334,25.045,25.0218,25.0276,16300.0
2012-12-04 11:20:00,43.1,43.11,43.05,43.07,18800.0,25.0334,25.0392,25.0044,25.016,18800.0
2012-12-04 11:25:00,43.07,43.12,43.05,43.06,18000.0,25.016,25.045,25.0044,25.0102,18000.0
2012-12-04 11:30:00,43.07,43.08,43.03,43.05,27500.0,25.016,25.0218,24.9928,25.0044,27500.0
2012-12-04 11:35:00,43.06,43.06,43.02,43.02,18100.0,25.0102,25.0102,24.987,24.987,18100.0
2012-12-04 11:40:00,43.02,43.06,43.02,43.05,28000.0,24.987,25.0102,24.987,25.0044,28000.0
2012-12-04 11:45:00,43.07,43.07,43.03,43.04,13200.0,25.016,25.016,24.9928,24.9986,13200.0
2012-12-04 11:50:00,43.04,43.05,43.02,43.03,21300.0,24.9986,25.0044,24.987,24.9928,21300.0
2012-12-04 11:55:00,43.03,43.06,43.03,43.05,18700.0,24.9928,25.0102,24.9928,25.0044,18700.0
2012-12-04 12:00:00,43.05,43.06,43.01,43.01,15000.0,25.0044,25.0102,24.9812,24.9812,15000.0
2012-12-04 12:05:00,43.02,43.05,43.0,43.04,12900.0,24.987,25.0044,24.9754,24.9986,12900.0
2012-12-04 12:10:00,43.03,43.07,43.03,43.06,29000.0,24.9928,25.016,24.9928,25.0102,29000.0
2012-12-04 12:15:00,43.07,43.09,43.05,43.05,19700.0,25.016,25.0276,25.0044,25.0044,19700.0
2012-12-04 12:20:00,43.05,43.06,43.02,43.02,15200.0,25.0044,25.0102,24.987,24.987,15200.0
2012-12-04 12:25:00,43.01,43.08,43.01,43.08,30000.0,24.9812,25.0218,24.9812,25.0218,30000.0
2012-12-04 12:30:00,43.08,43.1,43.04,43.07,22300.0,25.0218,25.0334,24.9986,25.016,22300.0
2012-12-04 12:35:00,43.06,43.09,43.05,43.05,14400.0,25.0102,25.0276,25.0044,25.0044,14400.0
2012-12-04 12:40:00,43.06,43.06,43.02,43.06,9800.0,25.0102,25.0102,24.987,25.0102,9800.0
2012-12-04 12:45:00,43.06,43.07,43.01,43.02,21700.0,25.0102,25.016,24.9812,24.987,21700.0
2012-12-04 12:50:00,43.02,43.04,43.01,43.02,9300.0,24.987,24.9986,24.9812,24.987,9300.0
2012-12-04 12:55:00,43.03,43.06,43.01,43.04,60100.0,24.9928,25.0102,24.9812,24.9986,60100.0
2012-12-04 13:00:00,43.04,43.05,43.0,43.01,84700.0,24.9986,25.0044,24.9754,24.9812,84700.0
2012-12-04 13:05:00,43.02,43.03,43.0,43.03,12000.0,24.987,24.9928,24.9754,24.9928,12000.0
2012-12-04 13:10:00,43.03,43.03,43.0,43.0,12800.0,24.9928,24.9928,24.9754,24.9754,12800.0
2012-12-04 13:15:00,43.01,43.02,42.96,42.97,40900.0,24.9812,24.987,24.9521,24.9579,40900.0
2012-12-04 13:20:00,42.98,43.01,42.98,42.98,17500.0,24.9637,24.9812,24.9637,24.9637,17500.0
2012-12-04 13:25:00,42.99,42.99,42.96,42.96,30800.0,24.9695,24.9695,24.9521,24.9521,30800.0
2012-12-04 13:30:00,42.97,42.97,42.95,42.95,14400.0,24.9579,24.9579,24.9463,24.9463,14400.0
2012-12-04 13:35:00,42.96,42.98,42.95,42.95,30900.0,24.9521,24.9637,24.9463,24.9463,30900.0
2012-12-04 13:40:00,42.95,42.99,42.95,42.99,28500.0,24.9463,24.9695,24.9463,24.9695,28500.0
2012-12-04 13:45:00,42.98,42.98,42.96,42.96,18500.0,24.9637,24.9637,24.9521,24.9521,18500.0
2012-12-04 13:50:00,42.96,42.96,42.89,42.93,70900.0,24.9521,24.9521,24.9115,24.9347,70900.0
2012-12-04 13:55:00,42.93,42.94,42.88,42.91,42400.0,24.9347,24.9405,24.9057,24.9231,42400.0
2012-12-04 14:00:00,42.91,42.92,42.88,42.91,37900.0,24.9231,24.9289,24.9057,24.9231,37900.0
2012-12-04 14:05:00,42.91,42.93,42.9,42.91,29700.0,24.9231,24.9347,24.9173,24.9231,29700.0
2012-12-04 14:10:00,42.91,42.92,42.87,42.87,22300.0,24.9231,24.9289,24.8998,24.8998,22300.0
2012-12-04 14:15:00,42.88,42.89,42.84,42.85,25900.0,24.9057,24.9115,24.8824,24.8882,25900.0
2012-12-04 14:20:00,42.85,42.9,42.85,42.88,23800.0,24.8882,24.9173,24.8882,24.9057,23800.0
2012-12-04 14:25:00,42.88,42.89,42.85,42.85,19700.0,24.9057,24.9115,24.8882,24.8882,19700.0
2012-12-04 14:30:00,42.84,42.87,42.84,42.86,37400.0,24.8824,24.8998,24.8824,24.894,37400.0
2012-12-04 14:35:00,42.87,42.88,42.84,42.87,37800.0,24.8998,24.9057,24.8824,24.8998,37800.0
2012-12-04 14:40:00,42.88,42.89,42.86,42.88,38100.0,24.9057,24.9115,24.894,24.9057,38100.0
2012-12-04 14:45:00,42.88,42.89,42.86,42.89,24900.0,24.9057,24.9115,24.894,24.9115,24900.0
2012-12-04 14:50:00,42.89,42.89,42.88,42.89,13700.0,24.9115,24.9115,24.9057,24.9115,13700.0
2012-12-04 14:55:00,42.88,42.89,42.86,42.86,15700.0,24.9057,24.9115,24.894,24.894,15700.0
2012-12-04 15:00:00,42.87,42.89,42.86,42.89,68100.0,24.8998,24.9115,24.894,24.9115,68100.0
2012-12-04 15:05:00,42.89,42.94,42.89,42.94,21900.0,24.9115,24.9405,24.9115,24.9405,21900.0
2012-12-04 15:10:00,42.94,42.98,42.93,42.98,29000.0,24.9405,24.9637,24.9347,24.9637,29000.0
2012-12-04 15:15:00,42.98,42.99,42.92,42.92,38900.0,24.9637,24.9695,24.9289,24.9289,38900.0
2012-12-04 15:20:00,42.93,42.93,42.88,42.89,52900.0,24.9347,24.9347,24.9057,24.9115,52900.0
2012-12-04 15:25:00,42.9,42.91,42.88,42.91,47400.0,24.9173,24.9231,24.9057,24.9231,47400.0
2012-12-04 15:30:00,42.91,42.94,42.9,42.94,41100.0,24.9231,24.9405,24.9173,24.9405,41100.0
2012-12-04 15:35:00,42.94,42.94,42.91,42.92,52400.0,24.9405,24.9405,24.9231,24.9289,52400.0
2012-12-04 15:40:00,42.91,42.92,42.88,42.89,30300.0,24.9231,24.9289,24.9057,24.9115,30300.0
2012-12-04 15:45:00,42.9,42.91,42.88,42.9,69900.0,24.9173,24.9231,24.9057,24.9173,69900.0
2012-12-04 15:50:00,42.89,42.9,42.84,42.87,62900.0,24.9115,24.9173,24.8824,24.8998,62900.0
2012-12-04 15:55:00,42.87,42.91,42.87,42.89,257400.0,24.8998,24.9231,24.8998,24.9115,257400.0
2012-12-05 09:30:00,42.93,42.95,42.82,42.82,55300.0,24.9347,24.9463,24.8708,24.8708,55300.0
2012-12-05 09:35:00,42.84,42.93,42.84,42.93,39700.0,24.8824,24.9347,24.8824,24.9347,39700.0
2012-12-05 09:40:00,42.94,42.99,42.92,42.92,24500.0,24.9405,24.9695,24.9289,24.9289,24500.0
2012-12-05 09:45:00,42.92,42.94,42.88,42.89,55900.0,24.9289,24.9405,24.9057,24.9115,55900.0
2012-12-05 09:50:00,42.9,42.9,42.84,42.84,45800.0,24.9173,24.9173,24.8824,24.8824,45800.0
2012-12-05 09:55:00,42.83,42.95,42.81,42.95,42000.0,24.8766,24.9463,24.865,24.9463,42000.0
2012-12-05 10:00:00,42.97,42.99,42.87,42.87,31500.0,24.9579,24.9695,24.8998,24.8998,31500.0
2012-12-05 10:05:00,42.88,42.94,42.88,42.9,28500.0,24.9057,24.9405,24.9057,24.9173,28500.0
2012-12-05 10:10:00,42.89,42.95,42.89,42.93,23300.0,24.9115,24.9463,24.9115,24.9347,23300.0
2012-12-05 10:15:00,42.93,42.99,42.91,42.98,44300.0,24.9347,24.9695,24.9231,24.9637,44300.0
2012-12-05 10:20:00,42.98,43.0,42.93,42.95,39800.0,24.9637,24.9754,24.9347,24.9463,39800.0
2012-12-05 10:25:00,42.96,42.97,42.94,42.96,36700.0,24.9521,24.9579,24.9405,24.9521,36700.0
2012-12-05 10:30:00,42.97,43.04,42.96,42.99,78600.0,24.9579,24.9986,24.9521,24.9695,78600.0
2012-12-05 10:35:00,43.0,43.07,43.0,43.0,50800.0,24.9754,25.016,24.9754,24.9754,50800.0
2012-12-05 10:40:00,43.0,43.02,42.92,42.95,47300.0,24.9754,24.987,24.9289,24.9463,47300.0
2012-12-05 10:45:00,42.95,43.01,42.92,43.0,59900.0,24.9463,24.9812,24.9289,24.9754,59900.0
2012-12-05 10:50:00,42.99,43.0,42.91,42.91,29600.0,24.9695,24.9754,24.9231,24.9231,29600.0
2012-12-05 10:55:00,42.9,42.97,42.89,42.97,35500.0,24.9173,24.9579,24.9115,24.9579,35500.0
2012-12-05 11:00:00,42.98,42.99,42.92,42.92,33200.0,24.9637,24.9695,24.9289,24.9289,33200.0
2012-12-05 11:05:00,42.92,42.94,42.89,42.91,41400.0,24.9289,24.9405,24.9115,24.9231,41400.0
2012-12-05 11:10:00,42.91,42.96,42.9,42.94,95500.0,24.9231,24.9521,24.9173,24.9405,95500.0
2012-12-05 11:15:00,42.92,42.96,42.89,42.94,67400.0,24.9289,24.9521,24.9115,24.9405,67400.0
2012-12-05 11:20:00,42.95,42.98,42.91,42.97,47600.0,24.9463,24.9637,24.9231,24.9579,47600.0
2012-12-05 11:25:00,42.97,43.03,42.97,43.0,27100.0,24.9579,24.9928,24.9579,24.9754,27100.0
2012-12-05 11:30:00,43.01,43.09,43.01,43.08,50300.0,24.9812,25.0276,24.9812,25.0218,50300.0
2012-12-05 11:35:00,43.08,43.11,43.08,43.1,31800.0,25.0218,25.0392,25.0218,25.0334,31800.0
2012-12-05 11:40:00,43.1,43.13,43.08,43.09,43500.0,25.0334,25.0509,25.0218,25.0276,43500.0
2012-12-05 11:45:00,43.1,43.13,43.07,43.07,38200.0,25.0334,25.0509,25.016,25.016,38200.0
2012-12-05 11:50:00,43.08,43.11,43.07,43.1,32400.0,25.0218,25.0392,25.016,25.0334,32400.0
2012-12-05 11:55:00,43.11,43.18,43.11,43.13,62800.0,25.0392,25.0799,25.0392,25.0509,62800.0
2012-12-05 12:00:00,43.14,43.23,43.14,43.21,67800.0,25.0567,25.1089,25.0567,25.0973,67800.0
2012-12-05 12:05:00,43.21,43.27,43.2,43.22,60900.0,25.0973,25.1322,25.0915,25.1031,60900.0
2012-12-05 12:10:00,43.22,43.24,43.2,43.22,39800.0,25.1031,25.1147,25.0915,25.1031,39800.0
2012-12-05 12:15:00,43.22,43.22,43.17,43.17,29700.0,25.1031,25.1031,25.0741,25.0741,29700.0
2012-12-05 12:20:00,43.17,43.22,43.17,43.19,24600.0,25.0741,25.1031,25.0741,25.0857,24600.0
2012-12-05 12:25:00,43.19,43.2,43.15,43.17,19200.0,25.0857,25.0915,25.0625,25.0741,19200.0
2012-12-05 12:30:00,43.18,43.24,43.18,43.23,45300.0,25.0799,25.1147,25.0799,25.1089,45300.0
2012-12-05 12:35:00,43.23,43.29,43.23,43.28,30300.0,25.1089,25.1438,25.1089,25.138,30300.0
2012-12-05 12:40:00,43.29,43.46,43.27,43.46,76900.0,25.1438,25.2425,25.1322,25.2425,76900.0
2012-12-05 12:45:00,43.46,43.52,43.42,43.52,65500.0,25.2425,25.2774,25.2193,25.2774,65500.0
2012-12-05 12:50:00,43.51,43.6,43.51,43.6,77700.0,25.2716,25.3238,25.2716,25.3238,77700.0
2012-12-05 12:55:00,43.61,43.67,43.59,43.6,108800.0,25.3297,25.3645,25.318,25.3238,108800.0
2012-12-05 13:00:00,43.6,43.65,43.58,43.64,73200.0,25.3238,25.3529,25.3122,25.3471,73200.0
2012-12-05 13:05:00,43.65,43.69,43.64,43.68,85100.0,25.3529,25.3761,25.3471,25.3703,85100.0
2012-12-05 13:10:00,43.68,43.7,43.6,43.61,41500.0,25.3703,25.3819,25.3238,25.3297,41500.0
2012-12-05 13:15:00,43.61,43.62,43.49,43.49,164900.0,25.3297,25.3355,25.26,25.26,164900.0
2012-12-05 13:20:00,43.48,43.5,43.39,43.5,73200.0,25.2541,25.2658,25.2019,25.2658,73200.0
2012-12-05 13:25:00,43.5,43.56,43.48,43.56,36000.0,25.2658,25.3006,25.2541,25.3006,36000.0
2012-12-05 13:30:00,43.56,43.59,43.54,43.58,66100.0,25.3006,25.318,25.289,25.3122,66100.0
2012-12-05 13:35:00,43.59,43.62,43.55,43.56,81700.0,25.318,25.3355,25.2948,25.3006,81700.0
2012-12-05 13:40:00,43.56,43.56,43.52,43.54,58100.0,25.3006,25.3006,25.2774,25.289,58100.0
2012-12-05 13:45:00,43.54,43.56,43.53,43.56,62800.0,25.289,25.3006,25.2832,25.3006,62800.0
2012-12-05 13:50:00,43.56,43.59,43.54,43.58,64900.0,25.3006,25.318,25.289,25.3122,64900.0
2012-12-05 13:55:00,43.57,43.58,43.56,43.56,45500.0,25.3064,25.3122,25.3006,25.3006,45500.0
2012-12-05 14:00:00,43.56,43.64,43.56,43.61,73300.0,25.3006,25.3471,25.3006,25.3297,73300.0
2012-12-05 14:05:00,43.62,43.65,43.59,43.62,66100.0,25.3355,25.3529,25.318,25.3355,66100.0
2012-12-05 14:10:00,43.63,43.7,43.63,43.68,59600.0,25.3413,25.3819,25.3413,25.3703,59600.0
2012-12-05 14:15:00,43.68,43.73,43.67,43.73,68500.0,25.3703,25.3994,25.3645,25.3994,68500.0
2012-12-05 14:20:00,43.72,43.73,43.49,43.5,58500.0,25.3935,25.3994,25.26,25.2658,58500.0
2012-12-05 14:25:00,43.5,43.52,43.43,43.47,61900.0,25.2658,25.2774,25.2251,25.2483,61900.0
2012-12-05 14:30:00,43.47,43.53,43.43,43.52,61700.0,25.2483,25.2832,25.2251,25.2774,61700.0
2012-12-05 14:35:00,43.53,43.59,43.52,43.55,42300.0,25.2832,25.318,25.2774,25.2948,42300.0
2012-12-05 14:40:00,43.56,43.56,43.44,43.45,27100.0,25.3006,25.3006,25.2309,25.2367,27100.0
2012-12-05 14:45:00,43.44,43.5,43.39,43.5,47800.0,25.2309,25.2658,25.2019,25.2658,47800.0
2012-12-05 14:50:00,43.49,43.6,43.48,43.6,52000.0,25.26,25.3238,25.2541,25.3238,52000.0
2012-12-05 14:55:00,43.6,43.67,43.6,43.63,69900.0,25.3238,25.3645,25.3238,25.3413,69900.0
2012-12-05 15:00:00,43.65,43.66,43.54,43.56,75400.0,25.3529,25.3587,25.289,25.3006,75400.0
2012-12-05 15:05:00,43.55,43.65,43.54,43.56,83600.0,25.2948,25.3529,25.289,25.3006,83600.0
2012-12-05 15:10:00,43.55,43.58,43.49,43.58,59100.0,25.2948,25.3122,25.26,25.3122,59100.0
2012-12-05 15:15:00,43.58,43.63,43.57,43.63,96400.0,25.3122,25.3413,25.3064,25.3413,96400.0
2012-12-05 15:20:00,43.63,43.63,43.56,43.61,75800.0,25.3413,25.3413,25.3006,25.3297,75800.0
2012-12-05 15:25:00,43.61,43.7,43.6,43.66,68200.0,25.3297,25.3819,25.3238,25.3587,68200.0
2012-12-05 15:30:00,43.66,43.7,43.6,43.6,74100.0,25.3587,25.3819,25.3238,25.3238,74100.0
2012-12-05 15:35:00,43.6,43.61,43.55,43.55,47700.0,25.3238,25.3297,25.2948,25.2948,47700.0
2012-12-05 15:40:00,43.55,43.6,43.55,43.58,41300.0,25.2948,25.3238,25.2948,25.3122,41300.0
2012-12-05 15:45:00,43.57,43.58,43.5,43.54,112900.0,25.3064,25.3122,25.2658,25.289,112900.0
2012-12-05 15:50:00,43.54,43.55,43.51,43.52,72100.0,25.289,25.2948,25.2716,25.2774,72100.0
2012-12-05 15:55:00,43.51,43.52,43.44,43.47,221700.0,25.2716,25.2774,25.2309,25.2483,221700.0
2012-12-06 09:30:00,43.95,44.0,43.56,43.94,556200.0,25.5271,25.5562,25.3006,25.5213,556200.0
2012-12-06 09:35:00,43.94,44.0,43.8,43.91,122300.0,25.5213,25.5562,25.44,25.5039,122300.0
2012-12-06 09:40:00,43.92,43.92,43.78,43.89,125700.0,25.5097,25.5097,25.4284,25.4923,125700.0
2012-12-06 09:45:00,43.89,43.92,43.8,43.8,62800.0,25.4923,25.5097,25.44,25.44,62800.0
2012-12-06 09:50:00,43.8,43.87,43.79,43.85,63000.0,25.44,25.4807,25.4342,25.469,63000.0
2012-12-06 09:55:00,43.85,43.86,43.78,43.79,46100.0,25.469,25.4749,25.4284,25.4342,46100.0
2012-12-06 10:00:00,43.8,43.81,43.75,43.79,106600.0,25.44,25.4458,25.411,25.4342,106600.0
2012-12-06 10:05:00,43.79,43.85,43.79,43.84,127500.0,25.4342,25.469,25.4342,25.4632,127500.0
2012-12-06 10:10:00,43.85,43.87,43.75,43.78,98500.0,25.469,25.4807,25.411,25.4284,98500.0
2012-12-06 10:15:00,43.77,43.81,43.73,43.75,110300.0,25.4226,25.4458,25.3994,25.411,110300.0
2012-12-06 10:20:00,43.75,43.81,43.75,43.77,61500.0,25.411,25.4458,25.411,25.4226,61500.0
2012-12-06 10:25:00,43.77,43.78,43.73,43.78,59100.0,25.4226,25.4284,25.3994,25.4284,59100.0
2012-12-06 10:30:00,43.78,43.78,43.68,43.72,59400.0,25.4284,25.4284,25.3703,25.3935,59400.0
2012-12-06 10:35:00,43.72,43.72,43.68,43.69,50200.0,25.3935,25.3935,25.3703,25.3761,50200.0
2012-12-06 10:40:00,43.68,43.69,43.56,43.56,41300.0,25.3703,25.3761,25.3006,25.3006,41300.0
2012-12-06 10:45:00,43.56,43.7,43.54,43.68,86000.0,25.3006,25.3819,25.289,25.3703,86000.0
2012-12-06 10:50:00,43.69,43.72,43.66,43.68,59600.0,25.3761,25.3935,25.3587,25.3703,59600.0
2012-12-06 10:55:00,43.68,43.76,43.67,43.76,74400.0,25.3703,25.4168,25.3645,25.4168,74400.0
2012-12-06 11:00:00,43.75,43.8,43.75,43.8,62500.0,25.411,25.44,25.411,25.44,62500.0
2012-12-06 11:05:00,43.8,43.8,43.77,43.8,36600.0,25.44,25.44,25.4226,25.44,36600.0
2012-12-06 11:10:00,43.8,43.82,43.77,43.78,48000.0,25.44,25.4516,25.4226,25.4284,48000.0
2012-12-06 11:15:00,43.78,43.82,43.77,43.8,47100.0,25.4284,25.4516,25.4226,25.44,47100.0
2012-12-06 11:20:00,43.8,43.82,43.79,43.8,28600.0,25.44,25.4516,25.4342,25.44,28600.0
2012-12-06 11:25:00,43.8,43.81,43.75,43.76,36400.0,25.44,25.4458,25.411,25.4168,36400.0
2012-12-06 11:30:00,43.75,43.77,43.74,43.75,56800.0,25.411,25.4226,25.4052,25.411,56800.0
2012-12-06 11:35:00,43.75,43.76,43.72,43.75,80200.0,25.411,25.4168,25.3935,25.411,80200.0
2012-12-06 11:40:00,43.75,43.76,43.72,43.72,53100.0,25.411,25.4168,25.3935,25.3935,53100.0
2012-12-06 11:45:00,43.72,43.77,43.71,43.75,34500.0,25.3935,25.4226,25.3877,25.411,34500.0
2012-12-06 11:50:00,43.74,43.79,43.74,43.77,79000.0,25.4052,25.4342,25.4052,25.4226,79000.0
2012-12-06 11:55:00,43.78,43.8,43.75,43.75,29800.0,25.4284,25.44,25.411,25.411,29800.0
2012-12-06 12:00:00,43.75,43.77,43.74,43.76,32000.0,25.411,25.4226,25.4052,25.4168,32000.0
2012-12-06 12:05:00,43.76,43.78,43.74,43.76,116800.0,25.4168,25.4284,25.4052,25.4168,116800.0
2012-12-06 12:10:00,43.76,43.78,43.73,43.75,33000.0,25.4168,25.4284,25.3994,25.411,33000.0
2012-12-06 12:15:00,43.75,43.76,43.74,43.76,34000.0,25.411,25.4168,25.4052,25.4168,34000.0
2012-12-06 12:20:00,43.75,43.78,43.75,43.78,34000.0,25.411,25.4284,25.411,25.4284,34000.0
2012-12-06 12:25:00,43.78,43.79,43.76,43.77,32200.0,25.4284,25.4342,25.4168,25.4226,32200.0
2012-12-06 12:30:00,43.77,43.77,43.76,43.77,33800.0,25.4226,25.4226,25.4168,25.4226,33800.0
2012-12-06 12:35:00,43.77,43.78,43.73,43.73,58000.0,25.4226,25.4284,25.3994,25.3994,58000.0
2012-12-06 12:40:00,43.73,43.76,43.72,43.73,79300.0,25.3994,25.4168,25.3935,25.3994,79300.0
2012-12-06 12:45:00,43.73,43.75,43.71,43.73,57300.0,25.3994,25.411,25.3877,25.3994,57300.0
2012-12-06 12:50:00,43.73,43.78,43.73,43.77,63300.0,25.3994,25.4284,25.3994,25.4226,63300.0
2012-12-06 12:55:00,43.78,43.78,43.69,43.69,133500.0,25.4284,25.4284,25.3761,25.3761,133500.0
2012-12-06 13:00:00,43.69,43.73,43.68,43.7,47100.0,25.3761,25.3994,25.3703,25.3819,47100.0
2012-12-06 13:05:00,43.71,43.74,43.71,43.74,28700.0,25.3877,25.4052,25.3877,25.4052,28700.0
2012-12-06 13:10:00,43.75,43.75,43.71,43.74,63400.0,25.411,25.411,25.3877,25.4052,63400.0
2012-12-06 13:15:00,43.73,43.75,43.73,43.73,26800.0,25.3994,25.411,25.3994,25.3994,26800.0
2012-12-06 13:20:00,43.74,43.84,43.7,43.76,107900.0,25.4052,25.4632,25.3819,25.4168,107900.0
2012-12-06 13:25:00,43.76,43.78,43.74,43.77,40200.0,25.4168,25.4284,25.4052,25.4226,40200.0
2012-12-06 13:30:00,43.77,43.77,43.74,43.75,81400.0,25.4226,25.4226,25.4052,25.411,81400.0
2012-12-06 13:35:00,43.75,43.78,43.74,43.75,48800.0,25.411,25.4284,25.4052,25.411,48800.0
2012-12-06 13:40:00,43.76,43.77,43.75,43.75,18800.0,25.4168,25.4226,25.411,25.411,18800.0
2012-12-06 13:45:00,43.75,43.78,43.74,43.77,35500.0,25.411,25.4284,25.4052,25.4226,35500.0
2012-12-06 13:50:00,43.78,43.78,43.75,43.77,54300.0,25.4284,25.4284,25.411,25.4226,54300.0
2012-12-06 13:55:00,43.77,43.77,43.73,43.76,43100.0,25.4226,25.4226,25.3994,25.4168,43100.0
2012-12-06 14:00:00,43.76,43.76,43.74,43.76,49100.0,25.4168,25.4168,25.4052,25.4168,49100.0
2012-12-06 14:05:00,43.75,43.75,43.74,43.75,27000.0,25.411,25.411,25.4052,25.411,27000.0
2012-12-06 14:10:00,43.75,43.75,43.72,43.73,55500.0,25.411,25.411,25.3935,25.3994,55500.0
2012-12-06 14:15:00,43.74,43.76,43.73,43.74,19400.0,25.4052,25.4168,25.3994,25.4052,19400.0
2012-12-06 14:20:00,43.74,43.75,43.74,43.74,26400.0,25.4052,25.411,25.4052,25.4052,26400.0
2012-12-06 14:25:00,43.74,43.76,43.73,43.76,28600.0,25.4052,25.4168,25.3994,25.4168,28600.0
2012-12-06 14:30:00,43.75,43.79,43.74,43.78,47700.0,25.411,25.4342,25.4052,25.4284,47700.0
2012-12-06 14:35:00,43.77,43.78,43.77,43.77,21900.0,25.4226,25.4284,25.4226,25.4226,21900.0
2012-12-06 14:40:00,43.78,43.79,43.77,43.77,46400.0,25.4284,25.4342,25.4226,25.4226,46400.0
2012-12-06 14:45:00,43.77,43.78,43.76,43.76,25100.0,25.4226,25.4284,25.4168,25.4168,25100.0
2012-12-06 14:50:00,43.76,43.78,43.76,43.77,19800.0,25.4168,25.4284,25.4168,25.4226,19800.0
2012-12-06 14:55:00,43.77,43.78,43.75,43.77,61300.0,25.4226,25.4284,25.411,25.4226,61300.0
2012-12-06 15:00:00,43.77,43.79,43.75,43.75,43200.0,25.4226,25.4342,25.411,25.411,43200.0
2012-12-06 15:05:00,43.76,43.79,43.75,43.77,93300.0,25.4168,25.4342,25.411,25.4226,93300.0
2012-12-06 15:10:00,43.77,43.8,43.76,43.77,46700.0,25.4226,25.44,25.4168,25.4226,46700.0
2012-12-06 15:15:00,43.78,43.8,43.74,43.78,45400.0,25.4284,25.44,25.4052,25.4284,45400.0
2012-12-06 15:20:00,43.78,43.78,43.73,43.74,22700.0,25.4284,25.4284,25.3994,25.4052,22700.0
2012-12-06 15:25:00,43.75,43.77,43.73,43.73,36600.0,25.411,25.4226,25.3994,25.3994,36600.0
2012-12-06 15:30:00,43.73,43.76,43.73,43.75,62500.0,25.3994,25.4168,25.3994,25.411,62500.0
2012-12-06 15:35:00,43.75,43.77,43.72,43.75,94100.0,25.411,25.4226,25.3935,25.411,94100.0
2012-12-06 15:40:00,43.75,43.76,43.74,43.76,63500.0,25.411,25.4168,25.4052,25.4168,63500.0
2012-12-06 15:45:00,43.76,43.76,43.73,43.75,39300.0,25.4168,25.4168,25.3994,25.411,39300.0
2012-12-06 15:50:00,43.74,43.77,43.73,43.74,66600.0,25.4052,25.4226,25.3994,25.4052,66600.0
2012-12-06 15:55:00,43.73,43.74,43.7,43.74,118500.0,25.3994,25.4052,25.3819,25.4052,118500.0
2012-12-07 09:30:00,43.74,43.95,43.73,43.84,66900.0,25.4052,25.5271,25.3994,25.4632,66900.0
2012-12-07 09:35:00,43.83,43.83,43.57,43.6,103700.0,25.4574,25.4574,25.3064,25.3238,103700.0
2012-12-07 09:40:00,43.59,43.76,43.59,43.65,50900.0,25.318,25.4168,25.318,25.3529,50900.0
2012-12-07 09:45:00,43.65,43.66,43.54,43.54,43200.0,25.3529,25.3587,25.289,25.289,43200.0
2012-12-07 09:50:00,43.54,43.66,43.52,43.61,44200.0,25.289,25.3587,25.2774,25.3297,44200.0
2012-12-07 09:55:00,43.6,43.69,43.53,43.68,37400.0,25.3238,25.3761,25.2832,25.3703,37400.0
2012-12-07 10:00:00,43.67,43.73,43.59,43.67,104100.0,25.3645,25.3994,25.318,25.3645,104100.0
2012-12-07 10:05:00,43.66,43.66,43.54,43.56,58100.0,25.3587,25.3587,25.289,25.3006,58100.0
2012-12-07 10:10:00,43.55,43.57,43.5,43.54,44100.0,25.2948,25.3064,25.2658,25.289,44100.0
2012-12-07 10:15:00,43.55,43.61,43.55,43.58,34100.0,25.2948,25.3297,25.2948,25.3122,34100.0
2012-12-07 10:20:00,43.57,43.62,43.57,43.62,21100.0,25.3064,25.3355,25.3064,25.3355,21100.0
2012-12-07 10:25:00,43.63,43.64,43.56,43.59,16000.0,25.3413,25.3471,25.3006,25.318,16000.0
2012-12-07 10:30:00,43.58,43.58,43.53,43.54,17800.0,25.3122,25.3122,25.2832,25.289,17800.0
2012-12-07 10:35:00,43.54,43.58,43.49,43.49,36800.0,25.289,25.3122,25.26,25.26,36800.0
2012-12-07 10:40:00,43.49,43.56,43.47,43.54,41800.0,25.26,25.3006,25.2483,25.289,41800.0
2012-12-07 10:45:00,43.55,43.59,43.53,43.58,21000.0,25.2948,25.318,25.2832,25.3122,21000.0
2012-12-07 10:50:00,43.59,43.6,43.5,43.5,50900.0,25.318,25.3238,25.2658,25.2658,50900.0
2012-12-07 10:55:00,43.51,43.56,43.51,43.53,37800.0,25.2716,25.3006,25.2716,25.2832,37800.0
2012-12-07 11:00:00,43.54,43.59,43.45,43.45,60100.0,25.289,25.318,25.2367,25.2367,60100.0
2012-12-07 11:05:00,43.45,43.48,43.43,43.48,69200.0,25.2367,25.2541,25.2251,25.2541,69200.0
2012-12-07 11:10:00,43.48,43.52,43.46,43.49,25500.0,25.2541,25.2774,25.2425,25.26,25500.0
2012-12-07 11:15:00,43.49,43.52,43.46,43.48,33800.0,25.26,25.2774,25.2425,25.2541,33800.0
2012-12-07 11:20:00,43.48,43.5,43.47,43.48,30200.0,25.2541,25.2658,25.2483,25.2541,30200.0
2012-12-07 11:25:00,43.48,43.55,43.48,43.54,21700.0,25.2541,25.2948,25.2541,25.289,21700.0
2012-12-07 11:30:00,43.54,43.59,43.52,43.54,40400.0,25.289,25.318,25.2774,25.289,40400.0
2012-12-07 11:35:00,43.55,43.59,43.54,43.59,26000.0,25.2948,25.318,25.289,25.318,26000.0
2012-12-07 11:40:00,43.59,43.63,43.59,43.61,21400.0,25.318,25.3413,25.318,25.3297,21400.0
2012-12-07 11:45:00,43.61,43.62,43.57,43.6,54700.0,25.3297,25.3355,25.3064,25.3238,54700.0
2012-12-07 11:50:00,43.6,43.6,43.57,43.58,28000.0,25.3238,25.3238,25.3064,25.3122,28000.0
2012-12-07 11:55:00,43.59,43.6,43.55,43.58,24700.0,25.318,25.3238,25.2948,25.3122,24700.0
2012-12-07 12:00:00,43.59,43.59,43.55,43.55,20200.0,25.318,25.318,25.2948,25.2948,20200.0
2012-12-07 12:05:00,43.55,43.56,43.54,43.55,23100.0,25.2948,25.3006,25.289,25.2948,23100.0
2012-12-07 12:10:00,43.55,43.56,43.52,43.56,36800.0,25.2948,25.3006,25.2774,25.3006,36800.0
2012-12-07 12:15:00,43.55,43.59,43.55,43.55,25100.0,25.2948,25.318,25.2948,25.2948,25100.0
2012-12-07 12:20:00,43.55,43.61,43.55,43.59,38200.0,25.2948,25.3297,25.2948,25.318,38200.0
2012-12-07 12:25:00,43.6,43.63,43.59,43.62,39500.0,25.3238,25.3413,25.318,25.3355,39500.0
2012-12-07 12:30:00,43.61,43.63,43.58,43.58,22000.0,25.3297,25.3413,25.3122,25.3122,22000.0
2012-12-07 12:35:00,43.58,43.59,43.52,43.52,16000.0,25.3122,25.318,25.2774,25.2774,16000.0
2012-12-07 12:40:00,43.52,43.55,43.52,43.55,25100.0,25.2774,25.2948,25.2774,25.2948,25100.0
2012-12-07 12:45:00,43.56,43.56,43.51,43.53,26200.0,25.3006,25.3006,25.2716,25.2832,26200.0
2012-12-07 12:50:00,43.53,43.54,43.51,43.54,22600.0,25.2832,25.289,25.2716,25.289,22600.0
2012-12-07 12:55:00,43.53,43.55,43.53,43.54,8200.0,25.2832,25.2948,25.2832,25.289,8200.0
2012-12-07 13:00:00,43.55,43.6,43.55,43.58,29100.0,25.2948,25.3238,25.2948,25.3122,29100.0
2012-12-07 13:05:00,43.59,43.6,43.54,43.56,22100.0,25.318,25.3238,25.289,25.3006,22100.0
2012-12-07 13:10:00,43.56,43.57,43.52,43.52,18400.0,25.3006,25.3064,25.2774,25.2774,18400.0
2012-12-07 13:15:00,43.51,43.55,43.51,43.54,19300.0,25.2716,25.2948,25.2716,25.289,19300.0
2012-12-07 13:20:00,43.54,43.58,43.54,43.58,21600.0,25.289,25.3122,25.289,25.3122,21600.0
2012-12-07 13:25:00,43.58,43.62,43.58,43.61,19500.0,25.3122,25.3355,25.3122,25.3297,19500.0
2012-12-07 13:30:00,43.6,43.61,43.58,43.59,18500.0,25.3238,25.3297,25.3122,25.318,18500.0
2012-12-07 13:35:00,43.58,43.59,43.55,43.57,20700.0,25.3122,25.318,25.2948,25.3064,20700.0
2012-12-07 13:40:00,43.57,43.57,43.52,43.54,20400.0,25.3064,25.3064,25.2774,25.289,20400.0
2012-12-07 13:45:00,43.54,43.55,43.52,43.52,22500.0,25.289,25.2948,25.2774,25.2774,22500.0
2012-12-07 13:50:00,43.52,43.55,43.5,43.5,24900.0,25.2774,25.2948,25.2658,25.2658,24900.0
2012-12-07 13:55:00,43.51,43.52,43.49,43.51,20700.0,25.2716,25.2774,25.26,25.2716,20700.0
2012-12-07 14:00:00,43.5,43.53,43.49,43.53,50600.0,25.2658,25.2832,25.26,25.2832,50600.0
2012-12-07 14:05:00,43.53,43.54,43.51,43.52,16100.0,25.2832,25.289,25.2716,25.2774,16100.0
2012-12-07 14:10:00,43.51,43.54,43.51,43.54,18600.0,25.2716,25.289,25.2716,25.289,18600.0
2012-12-07 14:15:00,43.54,43.57,43.52,43.55,89100.0,25.289,25.3064,25.2774,25.2948,89100.0
2012-12-07 14:20:00,43.55,43.58,43.55,43.57,33000.0,25.2948,25.3122,25.2948,25.3064,33000.0
2012-12-07 14:25:00,43.56,43.59,43.54,43.56,50200.0,25.3006,25.318,25.289,25.3006,50200.0
2012-12-07 14:30:00,43.57,43.61,43.56,43.6,32400.0,25.3064,25.3297,25.3006,25.3238,32400.0
2012-12-07 14:35:00,43.59,43.61,43.57,43.6,29600.0,25.318,25.3297,25.3064,25.3238,29600.0
2012-12-07 14:40:00,43.59,43.6,43.54,43.59,32800.0,25.318,25.3238,25.289,25.318,32800.0
2012-12-07 14:45:00,43.59,43.59,43.56,43.57,27600.0,25.318,25.318,25.3006,25.3064,27600.0
2012-12-07 14:50:00,43.57,43.59,43.55,43.57,25300.0,25.3064,25.318,25.2948,25.3064,25300.0
2012-12-07 14:55:00,43.58,43.58,43.56,43.57,32300.0,25.3122,25.3122,25.3006,25.3064,32300.0
2012-12-07 15:00:00,43.56,43.58,43.55,43.56,55400.0,25.3006,25.3122,25.2948,25.3006,55400.0
2012-12-07 15:05:00,43.56,43.58,43.54,43.57,34400.0,25.3006,25.3122,25.289,25.3064,34400.0
2012-12-07 15:10:00,43.57,43.57,43.52,43.53,39500.0,25.3064,25.3064,25.2774,25.2832,39500.0
2012-12-07 15:15:00,43.54,43.55,43.5,43.53,42000.0,25.289,25.2948,25.2658,25.2832,42000.0
2012-12-07 15:20:00,43.52,43.54,43.48,43.54,73500.0,25.2774,25.289,25.2541,25.289,73500.0
2012-12-07 15:25:00,43.53,43.53,43.5,43.52,98900.0,25.2832,25.2832,25.2658,25.2774,98900.0
2012-12-07 15:30:00,43.53,43.57,43.51,43.57,87400.0,25.2832,25.3064,25.2716,25.3064,87400.0
2012-12-07 15:35:00,43.57,43.61,43.56,43.6,71900.0,25.3064,25.3297,25.3006,25.3238,71900.0
2012-12-07 15:40:00,43.6,43.63,43.6,43.63,59300.0,25.3238,25.3413,25.3238,25.3413,59300.0
2012-12-07 15:45:00,43.63,43.68,43.63,43.68,74400.0,25.3413,25.3703,25.3413,25.3703,74400.0
2012-12-07 15:50:00,43.68,43.69,43.66,43.68,102100.0,25.3703,25.3761,25.3587,25.3703,102100.0
2012-12-07 15:55:00,43.69,43.73,43.69,43.72,203800.0,25.3761,25.3994,25.3761,25.3935,203800.0
2012-12-10 09:30:00,43.73,43.8,43.65,43.73,69100.0,25.3994,25.44,25.3529,25.3994,69100.0
2012-12-10 09:35:00,43.74,43.76,43.66,43.71,47700.0,25.4052,25.4168,25.3587,25.3877,47700.0
2012-12-10 09:40:00,43.7,43.76,43.67,43.68,24400.0,25.3819,25.4168,25.3645,25.3703,24400.0
2012-12-10 09:45:00,43.68,43.72,43.66,43.72,45400.0,25.3703,25.3935,25.3587,25.3935,45400.0
2012-12-10 09:50:00,43.72,43.74,43.68,43.71,43000.0,25.3935,25.4052,25.3703,25.3877,43000.0
2012-12-10 09:55:00,43.71,43.81,43.71,43.78,88100.0,25.3877,25.4458,25.3877,25.4284,88100.0
2012-12-10 10:00:00,43.79,43.83,43.76,43.77,43000.0,25.4342,25.4574,25.4168,25.4226,43000.0
2012-12-10 10:05:00,43.78,43.78,43.73,43.76,34900.0,25.4284,25.4284,25.3994,25.4168,34900.0
2012-12-10 10:10:00,43.77,43.86,43.76,43.81,48200.0,25.4226,25.4749,25.4168,25.4458,48200.0
2012-12-10 10:15:00,43.81,43.83,43.78,43.83,33400.0,25.4458,25.4574,25.4284,25.4574,33400.0
2012-12-10 10:20:00,43.83,43.86,43.76,43.76,50200.0,25.4574,25.4749,25.4168,25.4168,50200.0
2012-12-10 10:25:00,43.77,43.77,43.75,43.76,25500.0,25.4226,25.4226,25.411,25.4168,25500.0
2012-12-10 10:30:00,43.76,43.77,43.73,43.76,22900.0,25.4168,25.4226,25.3994,25.4168,22900.0
2012-12-10 10:35:00,43.77,43.79,43.74,43.77,32700.0,25.4226,25.4342,25.4052,25.4226,32700.0
2012-12-10 10:40:00,43.77,43.78,43.72,43.73,46000.0,25.4226,25.4284,25.3935,25.3994,46000.0
2012-12-10 10:45:00,43.72,43.72,43.67,43.69,32600.0,25.3935,25.3935,25.3645,25.3761,32600.0
2012-12-10 10:50:00,43.7,43.7,43.66,43.67,40400.0,25.3819,25.3819,25.3587,25.3645,40400.0
2012-12-10 10:55:00,43.68,43.77,43.66,43.76,64800.0,25.3703,25.4226,25.3587,25.4168,64800.0
2012-12-10 11:00:00,43.76,43.76,43.68,43.69,32600.0,25.4168,25.4168,25.3703,25.3761,32600.0
2012-12-10 11:05:00,43.69,43.73,43.67,43.73,33800.0,25.3761,25.3994,25.3645,25.3994,33800.0
2012-12-10 11:10:00,43.73,43.78,43.73,43.78,14700.0,25.3994,25.4284,25.3994,25.4284,14700.0
2012-12-10 11:15:00,43.78,43.81,43.77,43.79,34900.0,25.4284,25.4458,25.4226,25.4342,34900.0
2012-12-10 11:20:00,43.79,43.8,43.7,43.79,198600.0,25.4342,25.44,25.3819,25.4342,198600.0
2012-12-10 11:25:00,43.79,43.79,43.73,43.79,29800.0,25.4342,25.4342,25.3994,25.4342,29800.0
2012-12-10 11:30:00,43.79,43.83,43.77,43.77,36600.0,25.4342,25.4574,25.4226,25.4226,36600.0
2012-12-10 11:35:00,43.78,43.82,43.76,43.8,27700.0,25.4284,25.4516,25.4168,25.44,27700.0
2012-12-10 11:40:00,43.81,43.85,43.8,43.83,69700.0,25.4458,25.469,25.44,25.4574,69700.0
2012-12-10 11:45:00,43.82,43.85,43.81,43.84,25300.0,25.4516,25.469,25.4458,25.4632,25300.0
2012-12-10 11:50:00,43.84,43.86,43.8,43.83,31400.0,25.4632,25.4749,25.44,25.4574,31400.0
2012-12-10 11:55:00,43.84,43.84,43.77,43.77,22700.0,25.4632,25.4632,25.4226,25.4226,22700.0
2012-12-10 12:00:00,43.77,43.78,43.75,43.77,34900.0,25.4226,25.4284,25.411,25.4226,34900.0
2012-12-10 12:05:00,43.77,43.8,43.76,43.78,34600.0,25.4226,25.44,25.4168,25.4284,34600.0
2012-12-10 12:10:00,43.78,43.8,43.77,43.79,23800.0,25.4284,25.44,25.4226,25.4342,23800.0
2012-12-10 12:15:00,43.8,43.82,43.78,43.8,26100.0,25.44,25.4516,25.4284,25.44,26100.0
2012-12-10 12:20:00,43.8,43.81,43.75,43.75,48600.0,25.44,25.4458,25.411,25.411,48600.0
2012-12-10 12:25:00,43.75,43.77,43.71,43.73,28700.0,25.411,25.4226,25.3877,25.3994,28700.0
2012-12-10 12:30:00,43.73,43.77,43.73,43.77,11300.0,25.3994,25.4226,25.3994,25.4226,11300.0
2012-12-10 12:35:00,43.77,43.8,43.77,43.78,19700.0,25.4226,25.44,25.4226,25.4284,19700.0
2012-12-10 12:40:00,43.79,43.8,43.77,43.78,26000.0,25.4342,25.44,25.4226,25.4284,26000.0
2012-12-10 12:45:00,43.78,43.78,43.75,43.75,19400.0,25.4284,25.4284,25.411,25.411,19400.0
2012-12-10 12:50:00,43.76,43.76,43.72,43.73,25100.0,25.4168,25.4168,25.3935,25.3994,25100.0
2012-12-10 12:55:00,43.73,43.73,43.71,43.73,21700.0,25.3994,25.3994,25.3877,25.3994,21700.0
2012-12-10 13:00:00,43.72,43.75,43.71,43.73,28600.0,25.3935,25.411,25.3877,25.3994,28600.0
2012-12-10 13:05:00,43.73,43.73,43.71,43.72,14500.0,25.3994,25.3994,25.3877,25.3935,14500.0
2012-12-10 13:10:00,43.72,43.73,43.72,43.73,8400.0,25.3935,25.3994,25.3935,25.3994,8400.0
2012-12-10 13:15:00,43.73,43.74,43.69,43.69,33700.0,25.3994,25.4052,25.3761,25.3761,33700.0
2012-12-10 13:20:00,43.7,43.71,43.69,43.71,23600.0,25.3819,25.3877,25.3761,25.3877,23600.0
2012-12-10 13:25:00,43.71,43.72,43.66,43.66,58300.0,25.3877,25.3935,25.3587,25.3587,58300.0
2012-12-10 13:30:00,43.66,43.67,43.65,43.66,31400.0,25.3587,25.3645,25.3529,25.3587,31400.0
2012-12-10 13:35:00,43.65,43.66,43.64,43.65,17900.0,25.3529,25.3587,25.3471,25.3529,17900.0
2012-12-10 13:40:00,43.64,43.65,43.63,43.64,43000.0,25.3471,25.3529,25.3413,25.3471,43000.0
2012-12-10 13:45:00,43.64,43.65,43.62,43.63,24700.0,25.3471,25.3529,25.3355,25.3413,24700.0
2012-12-10 13:50:00,43.62,43.64,43.62,43.64,16900.0,25.3355,25.3471,25.3355,25.3471,16900.0
2012-12-10 13:55:00,43.63,43.65,43.63,43.65,18400.0,25.3413,25.3529,25.3413,25.3529,18400.0
2012-12-10 14:00:00,43.65,43.66,43.62,43.63,41800.0,25.3529,25.3587,25.3355,25.3413,41800.0
2012-12-10 14:05:00,43.64,43.64,43.59,43.61,25600.0,25.3471,25.3471,25.318,25.3297,25600.0
2012-12-10 14:10:00,43.62,43.62,43.61,43.61,14700.0,25.3355,25.3355,25.3297,25.3297,14700.0
2012-12-10 14:15:00,43.62,43.63,43.61,43.62,14100.0,25.3355,25.3413,25.3297,25.3355,14100.0
2012-12-10 14:20:00,43.63,43.63,43.59,43.59,29400.0,25.3413,25.3413,25.318,25.318,29400.0
2012-12-10 14:25:00,43.59,43.61,43.56,43.56,49300.0,25.318,25.3297,25.3006,25.3006,49300.0
2012-12-10 14:30:00,43.57,43.59,43.56,43.57,28000.0,25.3064,25.318,25.3006,25.3064,28000.0
2012-12-10 14:35:00,43.57,43.59,43.57,43.58,25100.0,25.3064,25.318,25.3064,25.3122,25100.0
2012-12-10 14:40:00,43.58,43.59,43.57,43.58,41000.0,25.3122,25.318,25.3064,25.3122,41000.0
2012-12-10 14:45:00,43.57,43.57,43.52,43.52,34100.0,25.3064,25.3064,25.2774,25.2774,34100.0
2012-12-10 14:50:00,43.53,43.58,43.52,43.55,39000.0,25.2832,25.3122,25.2774,25.2948,39000.0
2012-12-10 14:55:00,43.56,43.63,43.56,43.63,31700.0,25.3006,25.3413,25.3006,25.3413,31700.0
2012-12-10 15:00:00,43.63,43.64,43.6,43.64,34100.0,25.3413,25.3471,25.3238,25.3471,34100.0
2012-12-10 15:05:00,43.64,43.64,43.59,43.6,60700.0,25.3471,25.3471,25.318,25.3238,60700.0
2012-12-10 15:10:00,43.61,43.64,43.6,43.63,21300.0,25.3297,25.3471,25.3238,25.3413,21300.0
2012-12-10 15:15:00,43.64,43.65,43.63,43.64,22900.0,25.3471,25.3529,25.3413,25.3471,22900.0
2012-12-10 15:20:00,43.63,43.64,43.62,43.62,26700.0,25.3413,25.3471,25.3355,25.3355,26700.0
2012-12-10 15:25:00,43.62,43.64,43.6,43.63,29700.0,25.3355,25.3471,25.3238,25.3413,29700.0
2012-12-10 15:30:00,43.64,43.66,43.63,43.66,37800.0,25.3471,25.3587,25.3413,25.3587,37800.0
2012-12-10 15:35:00,43.66,43.68,43.66,43.68,30000.0,25.3587,25.3703,25.3587,25.3703,30000.0
2012-12-10 15:40:00,43.68,43.69,43.64,43.69,99300.0,25.3703,25.3761,25.3471,25.3761,99300.0
2012-12-10 15:45:00,43.7,43.71,43.66,43.67,62100.0,25.3819,25.3877,25.3587,25.3645,62100.0
2012-12-10 15:50:00,43.66,43.67,43.66,43.67,61200.0,25.3587,25.3645,25.3587,25.3645,61200.0
2012-12-10 15:55:00,43.67,43.68,43.63,43.67,158700.0,25.3645,25.3703,25.3413,25.3645,158700.0
2012-12-11 09:30:00,43.68,43.72,43.66,43.69,96200.0,25.3703,25.3935,25.3587,25.3761,96200.0
2012-12-11 09:35:00,43.69,43.73,43.58,43.58,66700.0,25.3761,25.3994,25.3122,25.3122,66700.0
2012-12-11 09:40:00,43.57,43.75,43.56,43.63,53600.0,25.3064,25.411,25.3006,25.3413,53600.0
2012-12-11 09:45:00,43.61,43.7,43.61,43.69,28200.0,25.3297,25.3819,25.3297,25.3761,28200.0
2012-12-11 09:50:00,43.69,43.7,43.62,43.68,25900.0,25.3761,25.3819,25.3355,25.3703,25900.0
2012-12-11 09:55:00,43.67,43.72,43.65,43.7,37600.0,25.3645,25.3935,25.3529,25.3819,37600.0
2012-12-11 10:00:00,43.71,43.78,43.7,43.78,42400.0,25.3877,25.4284,25.3819,25.4284,42400.0
2012-12-11 10:05:00,43.79,43.84,43.76,43.79,69200.0,25.4342,25.4632,25.4168,25.4342,69200.0
2012-12-11 10:10:00,43.79,43.82,43.78,43.79,39100.0,25.4342,25.4516,25.4284,25.4342,39100.0
2012-12-11 10:15:00,43.79,43.81,43.74,43.75,46600.0,25.4342,25.4458,25.4052,25.411,46600.0
2012-12-11 10:20:00,43.76,43.78,43.73,43.76,35800.0,25.4168,25.4284,25.3994,25.4168,35800.0
2012-12-11 10:25:00,43.76,43.77,43.72,43.74,24800.0,25.4168,25.4226,25.3935,25.4052,24800.0
2012-12-11 10:30:00,43.75,43.76,43.7,43.72,39200.0,25.411,25.4168,25.3819,25.3935,39200.0
2012-12-11 10:35:00,43.71,43.73,43.67,43.72,88000.0,25.3877,25.3994,25.3645,25.3935,88000.0
2012-12-11 10:40:00,43.72,43.74,43.69,43.73,36000.0,25.3935,25.4052,25.3761,25.3994,36000.0
2012-12-11 10:45:00,43.74,43.74,43.64,43.65,47400.0,25.4052,25.4052,25.3471,25.3529,47400.0
2012-12-11 10:50:00,43.65,43.68,43.62,43.62,32400.0,25.3529,25.3703,25.3355,25.3355,32400.0
2012-12-11 10:55:00,43.62,43.66,43.61,43.64,43500.0,25.3355,25.3587,25.3297,25.3471,43500.0
2012-12-11 11:00:00,43.64,43.65,43.6,43.64,35100.0,25.3471,25.3529,25.3238,25.3471,35100.0
2012-12-11 11:05:00,43.64,43.64,43.61,43.62,38700.0,25.3471,25.3471,25.3297,25.3355,38700.0
2012-12-11 11:10:00,43.62,43.63,43.57,43.58,64300.0,25.3355,25.3413,25.3064,25.3122,64300.0
2012-12-11 11:15:00,43.57,43.61,43.56,43.57,40900.0,25.3064,25.3297,25.3006,25.3064,40900.0
2012-12-11 11:20:00,43.56,43.75,43.55,43.67,88400.0,25.3006,25.411,25.2948,25.3645,88400.0
2012-12-11 11:25:00,43.67,43.69,43.66,43.68,35100.0,25.3645,25.3761,25.3587,25.3703,35100.0
2012-12-11 11:30:00,43.69,43.72,43.66,43.67,26200.0,25.3761,25.3935,25.3587,25.3645,26200.0
2012-12-11 11:35:00,43.68,43.69,43.64,43.64,58600.0,25.3703,25.3761,25.3471,25.3471,58600.0
2012-12-11 11:40:00,43.64,43.64,43.58,43.59,90100.0,25.3471,25.3471,25.3122,25.318,90100.0
2012-12-11 11:45:00,43.6,43.62,43.58,43.6,33600.0,25.3238,25.3355,25.3122,25.3238,33600.0
2012-12-11 11:50:00,43.59,43.61,43.55,43.57,34200.0,25.318,25.3297,25.2948,25.3064,34200.0
2012-12-11 11:55:00,43.56,43.62,43.55,43.61,31200.0,25.3006,25.3355,25.2948,25.3297,31200.0
2012-12-11 12:00:00,43.61,43.63,43.57,43.59,57400.0,25.3297,25.3413,25.3064,25.318,57400.0
2012-12-11 12:05:00,43.59,43.62,43.57,43.58,28900.0,25.318,25.3355,25.3064,25.3122,28900.0
2012-12-11 12:10:00,43.58,43.61,43.56,43.59,45300.0,25.3122,25.3297,25.3006,25.318,45300.0
2012-12-11 12:15:00,43.6,43.62,43.59,43.59,31700.0,25.3238,25.3355,25.318,25.318,31700.0
2012-12-11 12:20:00,43.59,43.65,43.57,43.64,44500.0,25.318,25.3529,25.3064,25.3471,44500.0
2012-12-11 12:25:00,43.64,43.66,43.64,43.66,27900.0,25.3471,25.3587,25.3471,25.3587,27900.0
2012-12-11 12:30:00,43.66,43.69,43.66,43.68,15600.0,25.3587,25.3761,25.3587,25.3703,15600.0
2012-12-11 12:35:00,43.68,43.7,43.63,43.63,25300.0,25.3703,25.3819,25.3413,25.3413,25300.0
2012-12-11 12:40:00,43.63,43.64,43.57,43.57,104400.0,25.3413,25.3471,25.3064,25.3064,104400.0
2012-12-11 12:45:00,43.57,43.67,43.57,43.66,41000.0,25.3064,25.3645,25.3064,25.3587,41000.0
2012-12-11 12:50:00,43.68,43.75,43.67,43.73,58700.0,25.3703,25.411,25.3645,25.3994,58700.0
2012-12-11 12:55:00,43.72,43.76,43.68,43.75,37700.0,25.3935,25.4168,25.3703,25.411,37700.0
2012-12-11 13:00:00,43.76,43.78,43.73,43.74,80400.0,25.4168,25.4284,25.3994,25.4052,80400.0
2012-12-11 13:05:00,43.75,43.75,43.68,43.68,53200.0,25.411,25.411,25.3703,25.3703,53200.0
2012-12-11 13:10:00,43.69,43.72,43.68,43.7,19900.0,25.3761,25.3935,25.3703,25.3819,19900.0
2012-12-11 13:15:00,43.7,43.71,43.69,43.7,28600.0,25.3819,25.3877,25.3761,25.3819,28600.0
2012-12-11 13:20:00,43.69,43.71,43.64,43.65,23800.0,25.3761,25.3877,25.3471,25.3529,23800.0
2012-12-11 13:25:00,43.64,43.66,43.63,43.65,19500.0,25.3471,25.3587,25.3413,25.3529,19500.0
2012-12-11 13:30:00,43.65,43.66,43.6,43.63,24000.0,25.3529,25.3587,25.3238,25.3413,24000.0
2012-12-11 13:35:00,43.62,43.64,43.6,43.62,41100.0,25.3355,25.3471,25.3238,25.3355,41100.0
2012-12-11 13:40:00,43.62,43.63,43.6,43.6,14800.0,25.3355,25.3413,25.3238,25.3238,14800.0
2012-12-11 13:45:00,43.61,43.66,43.61,43.64,27300.0,25.3297,25.3587,25.3297,25.3471,27300.0
2012-12-11 13:50:00,43.65,43.65,43.62,43.65,14400.0,25.3529,25.3529,25.3355,25.3529,14400.0
2012-12-11 13:55:00,43.64,43.65,43.63,43.64,23900.0,25.3471,25.3529,25.3413,25.3471,23900.0
2012-12-11 14:00:00,43.65,43.66,43.64,43.66,26900.0,25.3529,25.3587,25.3471,25.3587,26900.0
2012-12-11 14:05:00,43.66,43.66,43.59,43.61,43300.0,25.3587,25.3587,25.318,25.3297,43300.0
2012-12-11 14:10:00,43.61,43.62,43.59,43.59,26900.0,25.3297,25.3355,25.318,25.318,26900.0
2012-12-11 14:15:00,43.59,43.59,43.56,43.57,22000.0,25.318,25.318,25.3006,25.3064,22000.0
2012-12-11 14:20:00,43.57,43.59,43.54,43.57,90200.0,25.3064,25.318,25.289,25.3064,90200.0
2012-12-11 14:25:00,43.57,43.57,43.52,43.53,39700.0,25.3064,25.3064,25.2774,25.2832,39700.0
2012-12-11 14:30:00,43.53,43.56,43.52,43.56,48100.0,25.2832,25.3006,25.2774,25.3006,48100.0
2012-12-11 14:35:00,43.55,43.57,43.55,43.55,27700.0,25.2948,25.3064,25.2948,25.2948,27700.0
2012-12-11 14:40:00,43.55,43.56,43.54,43.55,31300.0,25.2948,25.3006,25.289,25.2948,31300.0
2012-12-11 14:45:00,43.55,43.56,43.52,43.53,58200.0,25.2948,25.3006,25.2774,25.2832,58200.0
2012-12-11 14:50:00,43.53,43.55,43.53,43.53,34900.0,25.2832,25.2948,25.2832,25.2832,34900.0
2012-12-11 14:55:00,43.53,43.54,43.51,43.54,33600.0,25.2832,25.289,25.2716,25.289,33600.0
2012-12-11 15:00:00,43.53,43.54,43.5,43.5,82200.0,25.2832,25.289,25.2658,25.2658,82200.0
2012-12-11 15:05:00,43.51,43.53,43.46,43.52,59700.0,25.2716,25.2832,25.2425,25.2774,59700.0
2012-12-11 15:10:00,43.52,43.53,43.49,43.53,33800.0,25.2774,25.2832,25.26,25.2832,33800.0
2012-12-11 15:15:00,43.53,43.54,43.47,43.49,65900.0,25.2832,25.289,25.2483,25.26,65900.0
2012-12-11 15:20:00,43.48,43.51,43.48,43.5,35200.0,25.2541,25.2716,25.2541,25.2658,35200.0
2012-12-11 15:25:00,43.49,43.55,43.49,43.55,30800.0,25.26,25.2948,25.26,25.2948,30800.0
2012-12-11 15:30:00,43.56,43.56,43.53,43.55,39300.0,25.3006,25.3006,25.2832,25.2948,39300.0
2012-12-11 15:35:00,43.55,43.58,43.54,43.57,64600.0,25.2948,25.3122,25.289,25.3064,64600.0
2012-12-11 15:40:00,43.56,43.59,43.54,43.59,37700.0,25.3006,25.318,25.289,25.318,37700.0
2012-12-11 15:45:00,43.58,43.59,43.55,43.56,58100.0,25.3122,25.318,25.2948,25.3006,58100.0
2012-12-11 15:50:00,43.56,43.61,43.56,43.6,81700.0,25.3006,25.3297,25.3006,25.3238,81700.0
2012-12-11 15:55:00,43.6,43.63,43.55,43.61,225900.0,25.3238,25.3413,25.2948,25.3297,225900.0
2012-12-12 09:30:00,43.58,43.78,43.57,43.72,82000.0,25.3122,25.4284,25.3064,25.3935,82000.0
2012-12-12 09:35:00,43.73,43.73,43.52,43.59,55800.0,25.3994,25.3994,25.2774,25.318,55800.0
2012-12-12 09:40:00,43.59,43.62,43.55,43.6,97600.0,25.318,25.3355,25.2948,25.3238,97600.0
2012-12-12 09:45:00,43.6,43.62,43.57,43.61,74900.0,25.3238,25.3355,25.3064,25.3297,74900.0
2012-12-12 09:50:00,43.6,43.64,43.59,43.63,52600.0,25.3238,25.3471,25.318,25.3413,52600.0
2012-12-12 09:55:00,43.64,43.64,43.61,43.63,43700.0,25.3471,25.3471,25.3297,25.3413,43700.0
2012-12-12 10:00:00,43.62,43.64,43.52,43.53,113600.0,25.3355,25.3471,25.2774,25.2832,113600.0
2012-12-12 10:05:00,43.54,43.56,43.49,43.55,84500.0,25.289,25.3006,25.26,25.2948,84500.0
2012-12-12 10:10:00,43.55,43.55,43.52,43.53,128000.0,25.2948,25.2948,25.2774,25.2832,128000.0
2012-12-12 10:15:00,43.53,43.56,43.5,43.55,61200.0,25.2832,25.3006,25.2658,25.2948,61200.0
2012-12-12 10:20:00,43.55,43.57,43.55,43.55,29300.0,25.2948,25.3064,25.2948,25.2948,29300.0
2012-12-12 10:25:00,43.55,43.56,43.53,43.53,46300.0,25.2948,25.3006,25.2832,25.2832,46300.0
2012-12-12 10:30:00,43.54,43.55,43.51,43.53,44000.0,25.289,25.2948,25.2716,25.2832,44000.0
2012-12-12 10:35:00,43.53,43.54,43.52,43.53,25000.0,25.2832,25.289,25.2774,25.2832,25000.0
2012-12-12 10:40:00,43.52,43.53,43.49,43.5,50700.0,25.2774,25.2832,25.26,25.2658,50700.0
2012-12-12 10:45:00,43.51,43.51,43.43,43.46,111300.0,25.2716,25.2716,25.2251,25.2425,111300.0
2012-12-12 10:50:00,43.46,43.51,43.45,43.49,43000.0,25.2425,25.2716,25.2367,25.26,43000.0
2012-12-12 10:55:00,43.49,43.49,43.43,43.49,45600.0,25.26,25.26,25.2251,25.26,45600.0
2012-12-12 11:00:00,43.49,43.5,43.48,43.5,40400.0,25.26,25.2658,25.2541,25.2658,40400.0
2012-12-12 11:05:00,43.51,43.55,43.49,43.51,60700.0,25.2716,25.2948,25.26,25.2716,60700.0
2012-12-12 11:10:00,43.51,43.52,43.46,43.48,65600.0,25.2716,25.2774,25.2425,25.2541,65600.0
2012-12-12 11:15:00,43.49,43.5,43.47,43.49,44800.0,25.26,25.2658,25.2483,25.26,44800.0
2012-12-12 11:20:00,43.49,43.49,43.48,43.48,25200.0,25.26,25.26,25.2541,25.2541,25200.0
2012-12-12 11:25:00,43.49,43.49,43.45,43.47,89400.0,25.26,25.26,25.2367,25.2483,89400.0
2012-12-12 11:30:00,43.46,43.47,43.44,43.45,75500.0,25.2425,25.2483,25.2309,25.2367,75500.0
2012-12-12 11:35:00,43.46,43.47,43.44,43.45,48000.0,25.2425,25.2483,25.2309,25.2367,48000.0
2012-12-12 11:40:00,43.45,43.46,43.42,43.43,56200.0,25.2367,25.2425,25.2193,25.2251,56200.0
2012-12-12 11:45:00,43.44,43.47,43.41,43.45,78300.0,25.2309,25.2483,25.2135,25.2367,78300.0
2012-12-12 11:50:00,43.45,43.46,43.43,43.46,37600.0,25.2367,25.2425,25.2251,25.2425,37600.0
2012-12-12 11:55:00,43.46,43.49,43.43,43.49,42400.0,25.2425,25.26,25.2251,25.26,42400.0
2012-12-12 12:00:00,43.48,43.49,43.46,43.49,40300.0,25.2541,25.26,25.2425,25.26,40300.0
2012-12-12 12:05:00,43.49,43.5,43.45,43.47,56100.0,25.26,25.2658,25.2367,25.2483,56100.0
2012-12-12 12:10:00,43.47,43.48,43.43,43.45,46700.0,25.2483,25.2541,25.2251,25.2367,46700.0
2012-12-12 12:15:00,43.45,43.45,43.41,43.44,39700.0,25.2367,25.2367,25.2135,25.2309,39700.0
2012-12-12 12:20:00,43.44,43.45,43.41,43.42,66400.0,25.2309,25.2367,25.2135,25.2193,66400.0
2012-12-12 12:25:00,43.41,43.44,43.36,43.4,51900.0,25.2135,25.2309,25.1844,25.2077,51900.0
2012-12-12 12:30:00,43.39,43.51,43.33,43.38,85600.0,25.2019,25.2716,25.167,25.1961,85600.0
2012-12-12 12:35:00,43.39,43.5,43.37,43.5,38900.0,25.2019,25.2658,25.1903,25.2658,38900.0
2012-12-12 12:40:00,43.5,43.5,43.44,43.48,37400.0,25.2658,25.2658,25.2309,25.2541,37400.0
2012-12-12 12:45:00,43.48,43.56,43.47,43.54,48700.0,25.2541,25.3006,25.2483,25.289,48700.0
2012-12-12 12:50:00,43.54,43.61,43.54,43.61,39400.0,25.289,25.3297,25.289,25.3297,39400.0
2012-12-12 12:55:00,43.61,43.63,43.59,43.61,36400.0,25.3297,25.3413,25.318,25.3297,36400.0
2012-12-12 13:00:00,43.61,43.65,43.59,43.64,43400.0,25.3297,25.3529,25.318,25.3471,43400.0
2012-12-12 13:05:00,43.64,43.65,43.59,43.6,28900.0,25.3471,25.3529,25.318,25.3238,28900.0
2012-12-12 13:10:00,43.6,43.63,43.58,43.63,33800.0,25.3238,25.3413,25.3122,25.3413,33800.0
2012-12-12 13:15:00,43.63,43.67,43.62,43.63,39300.0,25.3413,25.3645,25.3355,25.3413,39300.0
2012-12-12 13:20:00,43.64,43.67,43.62,43.64,34000.0,25.3471,25.3645,25.3355,25.3471,34000.0
2012-12-12 13:25:00,43.65,43.68,43.63,43.66,26900.0,25.3529,25.3703,25.3413,25.3587,26900.0
2012-12-12 13:30:00,43.65,43.66,43.61,43.61,34200.0,25.3529,25.3587,25.3297,25.3297,34200.0
2012-12-12 13:35:00,43.61,43.63,43.59,43.62,42200.0,25.3297,25.3413,25.318,25.3355,42200.0
2012-12-12 13:40:00,43.6,43.63,43.57,43.59,21200.0,25.3238,25.3413,25.3064,25.318,21200.0
2012-12-12 13:45:00,43.59,43.61,43.56,43.61,22800.0,25.318,25.3297,25.3006,25.3297,22800.0
2012-12-12 13:50:00,43.61,43.62,43.6,43.61,19600.0,25.3297,25.3355,25.3238,25.3297,19600.0
2012-12-12 13:55:00,43.62,43.63,43.6,43.61,15900.0,25.3355,25.3413,25.3238,25.3297,15900.0
2012-12-12 14:00:00,43.62,43.65,43.6,43.65,22600.0,25.3355,25.3529,25.3238,25.3529,22600.0
2012-12-12 14:05:00,43.64,43.68,43.59,43.6,77400.0,25.3471,25.3703,25.318,25.3238,77400.0
2012-12-12 14:10:00,43.61,43.64,43.59,43.6,94200.0,25.3297,25.3471,25.318,25.3238,94200.0
2012-12-12 14:15:00,43.6,43.63,43.54,43.54,164200.0,25.3238,25.3413,25.289,25.289,164200.0
2012-12-12 14:20:00,43.55,43.56,43.5,43.52,107000.0,25.2948,25.3006,25.2658,25.2774,107000.0
2012-12-12 14:25:00,43.52,43.54,43.47,43.53,125700.0,25.2774,25.289,25.2483,25.2832,125700.0
2012-12-12 14:30:00,43.52,43.54,43.46,43.49,99000.0,25.2774,25.289,25.2425,25.26,99000.0
2012-12-12 14:35:00,43.49,43.5,43.45,43.48,31000.0,25.26,25.2658,25.2367,25.2541,31000.0
2012-12-12 14:40:00,43.48,43.48,43.43,43.45,39500.0,25.2541,25.2541,25.2251,25.2367,39500.0
2012-12-12 14:45:00,43.45,43.48,43.4,43.4,78300.0,25.2367,25.2541,25.2077,25.2077,78300.0
2012-12-12 14:50:00,43.4,43.44,43.38,43.43,71500.0,25.2077,25.2309,25.1961,25.2251,71500.0
2012-12-12 14:55:00,43.43,43.47,43.43,43.44,27500.0,25.2251,25.2483,25.2251,25.2309,27500.0
2012-12-12 15:00:00,43.43,43.45,43.38,43.39,50600.0,25.2251,25.2367,25.1961,25.2019,50600.0
2012-12-12 15:05:00,43.39,43.42,43.35,43.39,95300.0,25.2019,25.2193,25.1786,25.2019,95300.0
2012-12-12 15:10:00,43.4,43.4,43.3,43.32,119600.0,25.2077,25.2077,25.1496,25.1612,119600.0
2012-12-12 15:15:00,43.32,43.41,43.31,43.39,51300.0,25.1612,25.2135,25.1554,25.2019,51300.0
2012-12-12 15:20:00,43.4,43.43,43.39,43.43,51000.0,25.2077,25.2251,25.2019,25.2251,51000.0
2012-12-12 15:25:00,43.42,43.45,43.4,43.42,50900.0,25.2193,25.2367,25.2077,25.2193,50900.0
2012-12-12 15:30:00,43.42,43.45,43.41,43.43,43500.0,25.2193,25.2367,25.2135,25.2251,43500.0
2012-12-12 15:35:00,43.44,43.44,43.37,43.38,60800.0,25.2309,25.2309,25.1903,25.1961,60800.0
2012-12-12 15:40:00,43.38,43.41,43.38,43.39,60100.0,25.1961,25.2135,25.1961,25.2019,60100.0
2012-12-12 15:45:00,43.39,43.39,43.33,43.38,84800.0,25.2019,25.2019,25.167,25.1961,84800.0
2012-12-12 15:50:00,43.38,43.38,43.35,43.36,80700.0,25.1961,25.1961,25.1786,25.1844,80700.0
2012-12-12 15:55:00,43.37,43.38,43.3,43.36,153800.0,25.1903,25.1961,25.1496,25.1844,153800.0
2012-12-13 09:30:00,43.33,43.38,43.3,43.36,65900.0,25.167,25.1961,25.1496,25.1844,65900.0
2012-12-13 09:35:00,43.35,43.35,43.12,43.19,108000.0,25.1786,25.1786,25.045,25.0857,108000.0
2012-12-13 09:40:00,43.19,43.28,43.18,43.25,22100.0,25.0857,25.138,25.0799,25.1206,22100.0
2012-12-13 09:45:00,43.26,43.29,43.21,43.29,29600.0,25.1264,25.1438,25.0973,25.1438,29600.0
2012-12-13 09:50:00,43.29,43.3,43.25,43.25,18700.0,25.1438,25.1496,25.1206,25.1206,18700.0
2012-12-13 09:55:00,43.24,43.28,43.21,43.28,35500.0,25.1147,25.138,25.0973,25.138,35500.0
2012-12-13 10:00:00,43.28,43.3,43.25,43.28,41400.0,25.138,25.1496,25.1206,25.138,41400.0
2012-12-13 10:05:00,43.28,43.3,43.22,43.22,66300.0,25.138,25.1496,25.1031,25.1031,66300.0
2012-12-13 10:10:00,43.22,43.27,43.21,43.25,47400.0,25.1031,25.1322,25.0973,25.1206,47400.0
2012-12-13 10:15:00,43.27,43.28,43.26,43.26,35300.0,25.1322,25.138,25.1264,25.1264,35300.0
2012-12-13 10:20:00,43.26,43.26,43.16,43.17,57000.0,25.1264,25.1264,25.0683,25.0741,57000.0
2012-12-13 10:25:00,43.16,43.2,43.16,43.2,28400.0,25.0683,25.0915,25.0683,25.0915,28400.0
2012-12-13 10:30:00,43.2,43.28,43.19,43.26,59000.0,25.0915,25.138,25.0857,25.1264,59000.0
2012-12-13 10:35:00,43.26,43.3,43.25,43.29,56900.0,25.1264,25.1496,25.1206,25.1438,56900.0
2012-12-13 10:40:00,43.29,43.3,43.26,43.27,37300.0,25.1438,25.1496,25.1264,25.1322,37300.0
2012-12-13 10:45:00,43.27,43.32,43.26,43.31,24300.0,25.1322,25.1612,25.1264,25.1554,24300.0
2012-12-13 10:50:00,43.31,43.36,43.3,43.36,19700.0,25.1554,25.1844,25.1496,25.1844,19700.0
2012-12-13 10:55:00,43.35,43.35,43.27,43.28,27900.0,25.1786,25.1786,25.1322,25.138,27900.0
2012-12-13 11:00:00,43.29,43.29,43.2,43.2,33500.0,25.1438,25.1438,25.0915,25.0915,33500.0
2012-12-13 11:05:00,43.19,43.21,43.14,43.15,52700.0,25.0857,25.0973,25.0567,25.0625,52700.0
2012-12-13 11:10:00,43.14,43.17,43.11,43.12,61200.0,25.0567,25.0741,25.0392,25.045,61200.0
2012-12-13 11:15:00,43.12,43.21,43.12,43.21,41600.0,25.045,25.0973,25.045,25.0973,41600.0
2012-12-13 11:20:00,43.22,43.23,43.18,43.21,24400.0,25.1031,25.1089,25.0799,25.0973,24400.0
2012-12-13 11:25:00,43.21,43.24,43.19,43.23,44600.0,25.0973,25.1147,25.0857,25.1089,44600.0
2012-12-13 11:30:00,43.23,43.27,43.23,43.26,39400.0,25.1089,25.1322,25.1089,25.1264,39400.0
2012-12-13 11:35:00,43.25,43.32,43.25,43.29,43100.0,25.1206,25.1612,25.1206,25.1438,43100.0
2012-12-13 11:40:00,43.28,43.28,43.23,43.24,23800.0,25.138,25.138,25.1089,25.1147,23800.0
2012-12-13 11:45:00,43.24,43.26,43.2,43.2,25000.0,25.1147,25.1264,25.0915,25.0915,25000.0
2012-12-13 11:50:00,43.2,43.24,43.19,43.22,33600.0,25.0915,25.1147,25.0857,25.1031,33600.0
2012-12-13 11:55:00,43.22,43.23,43.22,43.22,5100.0,25.1031,25.1089,25.1031,25.1031,5100.0
2012-12-13 12:00:00,43.22,43.27,43.22,43.25,48000.0,25.1031,25.1322,25.1031,25.1206,48000.0
2012-12-13 12:05:00,43.25,43.28,43.25,43.26,21300.0,25.1206,25.138,25.1206,25.1264,21300.0
2012-12-13 12:10:00,43.26,43.28,43.25,43.25,46000.0,25.1264,25.138,25.1206,25.1206,46000.0
2012-12-13 12:15:00,43.26,43.27,43.25,43.26,61400.0,25.1264,25.1322,25.1206,25.1264,61400.0
2012-12-13 12:20:00,43.26,43.28,43.25,43.27,39100.0,25.1264,25.138,25.1206,25.1322,39100.0
2012-12-13 12:25:00,43.27,43.27,43.23,43.23,37400.0,25.1322,25.1322,25.1089,25.1089,37400.0
2012-12-13 12:30:00,43.23,43.28,43.23,43.28,37300.0,25.1089,25.138,25.1089,25.138,37300.0
2012-12-13 12:35:00,43.28,43.28,43.24,43.24,21000.0,25.138,25.138,25.1147,25.1147,21000.0
2012-12-13 12:40:00,43.24,43.25,43.19,43.2,30300.0,25.1147,25.1206,25.0857,25.0915,30300.0
2012-12-13 12:45:00,43.2,43.2,43.17,43.19,33200.0,25.0915,25.0915,25.0741,25.0857,33200.0
2012-12-13 12:50:00,43.2,43.2,43.16,43.16,48700.0,25.0915,25.0915,25.0683,25.0683,48700.0
2012-12-13 12:55:00,43.17,43.18,43.15,43.17,23700.0,25.0741,25.0799,25.0625,25.0741,23700.0
2012-12-13 13:00:00,43.18,43.2,43.17,43.17,25300.0,25.0799,25.0915,25.0741,25.0741,25300.0
2012-12-13 13:05:00,43.18,43.19,43.11,43.12,26600.0,25.0799,25.0857,25.0392,25.045,26600.0
2012-12-13 13:10:00,43.12,43.13,43.08,43.11,33900.0,25.045,25.0509,25.0218,25.0392,33900.0
2012-12-13 13:15:00,43.11,43.16,43.11,43.15,29500.0,25.0392,25.0683,25.0392,25.0625,29500.0
2012-12-13 13:20:00,43.15,43.16,43.12,43.14,32600.0,25.0625,25.0683,25.045,25.0567,32600.0
2012-12-13 13:25:00,43.13,43.16,43.13,43.14,32000.0,25.0509,25.0683,25.0509,25.0567,32000.0
2012-12-13 13:30:00,43.14,43.16,43.12,43.13,16100.0,25.0567,25.0683,25.045,25.0509,16100.0
2012-12-13 13:35:00,43.14,43.14,43.11,43.11,27800.0,25.0567,25.0567,25.0392,25.0392,27800.0
2012-12-13 13:40:00,43.11,43.12,43.08,43.08,14700.0,25.0392,25.045,25.0218,25.0218,14700.0
2012-12-13 13:45:00,43.08,43.09,43.01,43.04,137000.0,25.0218,25.0276,24.9812,24.9986,137000.0
2012-12-13 13:50:00,43.03,43.07,43.03,43.05,50300.0,24.9928,25.016,24.9928,25.0044,50300.0
2012-12-13 13:55:00,43.05,43.08,43.04,43.08,28600.0,25.0044,25.0218,24.9986,25.0218,28600.0
2012-12-13 14:00:00,43.08,43.09,43.07,43.08,18000.0,25.0218,25.0276,25.016,25.0218,18000.0
2012-12-13 14:05:00,43.07,43.07,43.01,43.01,26000.0,25.016,25.016,24.9812,24.9812,26000.0
2012-12-13 14:10:00,43.02,43.04,43.01,43.03,37400.0,24.987,24.9986,24.9812,24.9928,37400.0
2012-12-13 14:15:00,43.03,43.08,43.02,43.08,30100.0,24.9928,25.0218,24.987,25.0218,30100.0
2012-12-13 14:20:00,43.08,43.13,43.08,43.12,33000.0,25.0218,25.0509,25.0218,25.045,33000.0
2012-12-13 14:25:00,43.12,43.16,43.12,43.15,35100.0,25.045,25.0683,25.045,25.0625,35100.0
2012-12-13 14:30:00,43.14,43.14,43.13,43.14,33400.0,25.0567,25.0567,25.0509,25.0567,33400.0
2012-12-13 14:35:00,43.14,43.14,43.07,43.09,50600.0,25.0567,25.0567,25.016,25.0276,50600.0
2012-12-13 14:40:00,43.08,43.1,43.06,43.1,42800.0,25.0218,25.0334,25.0102,25.0334,42800.0
2012-12-13 14:45:00,43.09,43.14,43.09,43.14,21200.0,25.0276,25.0567,25.0276,25.0567,21200.0
2012-12-13 14:50:00,43.14,43.14,43.11,43.13,31800.0,25.0567,25.0567,25.0392,25.0509,31800.0
2012-12-13 14:55:00,43.12,43.14,43.09,43.09,21600.0,25.045,25.0567,25.0276,25.0276,21600.0
2012-12-13 15:00:00,43.09,43.12,43.07,43.09,44600.0,25.0276,25.045,25.016,25.0276,44600.0
2012-12-13 15:05:00,43.09,43.09,43.03,43.04,59800.0,25.0276,25.0276,24.9928,24.9986,59800.0
2012-12-13 15:10:00,43.04,43.06,43.02,43.02,38200.0,24.9986,25.0102,24.987,24.987,38200.0
2012-12-13 15:15:00,43.02,43.05,43.02,43.04,50900.0,24.987,25.0044,24.987,24.9986,50900.0
2012-12-13 15:20:00,43.04,43.05,43.03,43.03,38800.0,24.9986,25.0044,24.9928,24.9928,38800.0
2012-12-13 15:25:00,43.04,43.06,43.02,43.05,54500.0,24.9986,25.0102,24.987,25.0044,54500.0
2012-12-13 15:30:00,43.06,43.06,43.05,43.05,32900.0,25.0102,25.0102,25.0044,25.0044,32900.0
2012-12-13 15:35:00,43.05,43.12,43.03,43.1,119900.0,25.0044,25.045,24.9928,25.0334,119900.0
2012-12-13 15:40:00,43.1,43.16,43.1,43.14,81300.0,25.0334,25.0683,25.0334,25.0567,81300.0
2012-12-13 15:45:00,43.14,43.14,43.13,43.14,48800.0,25.0567,25.0567,25.0509,25.0567,48800.0
2012-12-13 15:50:00,43.14,43.18,43.13,43.17,92500.0,25.0567,25.0799,25.0509,25.0741,92500.0
2012-12-13 15:55:00,43.18,43.19,43.13,43.14,160400.0,25.0799,25.0857,25.0509,25.0567,160400.0
2012-12-14 09:30:00,43.1,43.14,43.0,43.01,131400.0,25.0334,25.0567,24.9754,24.9812,131400.0
2012-12-14 09:35:00,43.02,43.1,43.0,43.04,90600.0,24.987,25.0334,24.9754,24.9986,90600.0
2012-12-14 09:40:00,43.05,43.05,42.98,42.98,41700.0,25.0044,25.0044,24.9637,24.9637,41700.0
2012-12-14 09:45:00,42.99,43.05,42.98,43.04,84100.0,24.9695,25.0044,24.9637,24.9986,84100.0
2012-12-14 09:50:00,43.04,43.06,43.01,43.02,76000.0,24.9986,25.0102,24.9812,24.987,76000.0
2012-12-14 09:55:00,43.02,43.04,42.97,42.97,95700.0,24.987,24.9986,24.9579,24.9579,95700.0
2012-12-14 10:00:00,42.98,42.99,42.9,42.98,90900.0,24.9637,24.9695,24.9173,24.9637,90900.0
2012-12-14 10:05:00,42.98,43.0,42.96,42.99,47500.0,24.9637,24.9754,24.9521,24.9695,47500.0
2012-12-14 10:10:00,42.99,43.0,42.93,42.98,52400.0,24.9695,24.9754,24.9347,24.9637,52400.0
2012-12-14 10:15:00,42.99,43.0,42.97,43.0,142600.0,24.9695,24.9754,24.9579,24.9754,142600.0
2012-12-14 10:20:00,43.0,43.0,42.93,42.97,53400.0,24.9754,24.9754,24.9347,24.9579,53400.0
2012-12-14 10:25:00,42.97,43.01,42.96,43.0,71200.0,24.9579,24.9812,24.9521,24.9754,71200.0
2012-12-14 10:30:00,42.99,43.03,42.99,43.02,87000.0,24.9695,24.9928,24.9695,24.987,87000.0
2012-12-14 10:35:00,43.01,43.02,42.97,42.98,75000.0,24.9812,24.987,24.9579,24.9637,75000.0
2012-12-14 10:40:00,42.98,42.99,42.92,42.94,98500.0,24.9637,24.9695,24.9289,24.9405,98500.0
2012-12-14 10:45:00,42.94,43.01,42.92,43.0,76800.0,24.9405,24.9812,24.9289,24.9754,76800.0
2012-12-14 10:50:00,42.99,43.01,42.93,42.93,37100.0,24.9695,24.9812,24.9347,24.9347,37100.0
2012-12-14 10:55:00,42.93,42.93,42.85,42.85,46100.0,24.9347,24.9347,24.8882,24.8882,46100.0
2012-12-14 11:00:00,42.86,42.86,42.77,42.78,79300.0,24.894,24.894,24.8418,24.8476,79300.0
2012-12-14 11:05:00,42.78,42.81,42.78,42.81,50000.0,24.8476,24.865,24.8476,24.865,50000.0
2012-12-14 11:10:00,42.8,42.85,42.75,42.84,44800.0,24.8592,24.8882,24.8301,24.8824,44800.0
2012-12-14 11:15:00,42.85,42.88,42.84,42.87,44700.0,24.8882,24.9057,24.8824,24.8998,44700.0
2012-12-14 11:20:00,42.88,42.92,42.85,42.86,72700.0,24.9057,24.9289,24.8882,24.894,72700.0
2012-12-14 11:25:00,42.86,42.9,42.86,42.86,42200.0,24.894,24.9173,24.894,24.894,42200.0
2012-12-14 11:30:00,42.87,42.89,42.85,42.87,34000.0,24.8998,24.9115,24.8882,24.8998,34000.0
2012-12-14 11:35:00,42.87,42.87,42.8,42.84,37800.0,24.8998,24.8998,24.8592,24.8824,37800.0
2012-12-14 11:40:00,42.84,42.87,42.84,42.84,24000.0,24.8824,24.8998,24.8824,24.8824,24000.0
2012-12-14 11:45:00,42.84,42.85,42.8,42.83,36600.0,24.8824,24.8882,24.8592,24.8766,36600.0
2012-12-14 11:50:00,42.84,42.85,42.83,42.84,20000.0,24.8824,24.8882,24.8766,24.8824,20000.0
2012-12-14 11:55:00,42.85,42.87,42.84,42.85,31300.0,24.8882,24.8998,24.8824,24.8882,31300.0
2012-12-14 12:00:00,42.85,42.86,42.83,42.85,48600.0,24.8882,24.894,24.8766,24.8882,48600.0
2012-12-14 12:05:00,42.85,42.85,42.78,42.78,56700.0,24.8882,24.8882,24.8476,24.8476,56700.0
2012-12-14 12:10:00,42.79,42.81,42.78,42.79,41100.0,24.8534,24.865,24.8476,24.8534,41100.0
2012-12-14 12:15:00,42.79,42.83,42.78,42.8,44600.0,24.8534,24.8766,24.8476,24.8592,44600.0
2012-12-14 12:20:00,42.79,42.82,42.78,42.81,39500.0,24.8534,24.8708,24.8476,24.865,39500.0
2012-12-14 12:25:00,42.81,42.83,42.79,42.83,34500.0,24.865,24.8766,24.8534,24.8766,34500.0
2012-12-14 12:30:00,42.83,42.84,42.8,42.83,36000.0,24.8766,24.8824,24.8592,24.8766,36000.0
2012-12-14 12:35:00,42.83,42.84,42.82,42.82,13600.0,24.8766,24.8824,24.8708,24.8708,13600.0
2012-12-14 12:40:00,42.83,42.84,42.81,42.82,31700.0,24.8766,24.8824,24.865,24.8708,31700.0
2012-12-14 12:45:00,42.82,42.83,42.8,42.8,41600.0,24.8708,24.8766,24.8592,24.8592,41600.0
2012-12-14 12:50:00,42.8,42.81,42.77,42.77,31800.0,24.8592,24.865,24.8418,24.8418,31800.0
2012-12-14 12:55:00,42.77,42.79,42.75,42.76,77400.0,24.8418,24.8534,24.8301,24.836,77400.0
2012-12-14 13:00:00,42.77,42.79,42.75,42.78,43400.0,24.8418,24.8534,24.8301,24.8476,43400.0
2012-12-14 13:05:00,42.79,42.79,42.74,42.75,54300.0,24.8534,24.8534,24.8243,24.8301,54300.0
2012-12-14 13:10:00,42.76,42.81,42.74,42.81,42500.0,24.836,24.865,24.8243,24.865,42500.0
2012-12-14 13:15:00,42.8,42.82,42.8,42.81,18700.0,24.8592,24.8708,24.8592,24.865,18700.0
2012-12-14 13:20:00,42.82,42.86,42.82,42.86,14600.0,24.8708,24.894,24.8708,24.894,14600.0
2012-12-14 13:25:00,42.86,42.88,42.86,42.88,12600.0,24.894,24.9057,24.894,24.9057,12600.0
2012-12-14 13:30:00,42.89,42.89,42.88,42.89,17500.0,24.9115,24.9115,24.9057,24.9115,17500.0
2012-12-14 13:35:00,42.89,42.91,42.87,42.9,34000.0,24.9115,24.9231,24.8998,24.9173,34000.0
2012-12-14 13:40:00,42.9,42.94,42.9,42.92,82200.0,24.9173,24.9405,24.9173,24.9289,82200.0
2012-12-14 13:45:00,42.92,42.97,42.91,42.94,87300.0,24.9289,24.9579,24.9231,24.9405,87300.0
2012-12-14 13:50:00,42.94,42.95,42.9,42.9,35200.0,24.9405,24.9463,24.9173,24.9173,35200.0
2012-12-14 13:55:00,42.9,42.92,42.84,42.84,272000.0,24.9173,24.9289,24.8824,24.8824,272000.0
2012-12-14 14:00:00,42.84,42.95,42.83,42.95,354900.0,24.8824,24.9463,24.8766,24.9463,354900.0
2012-12-14 14:05:00,42.94,42.95,42.89,42.92,304000.0,24.9405,24.9463,24.9115,24.9289,304000.0
2012-12-14 14:10:00,42.92,43.0,42.92,42.98,280800.0,24.9289,24.9754,24.9289,24.9637,280800.0
2012-12-14 14:15:00,42.98,43.02,42.92,42.96,196000.0,24.9637,24.987,24.9289,24.9521,196000.0
2012-12-14 14:20:00,42.95,42.97,42.92,42.95,370900.0,24.9463,24.9579,24.9289,24.9463,370900.0
2012-12-14 14:25:00,42.94,42.97,42.92,42.92,235300.0,24.9405,24.9579,24.9289,24.9289,235300.0
2012-12-14 14:30:00,42.92,42.94,42.92,42.92,18700.0,24.9289,24.9405,24.9289,24.9289,18700.0
2012-12-14 14:35:00,42.93,42.95,42.92,42.94,22100.0,24.9347,24.9463,24.9289,24.9405,22100.0
2012-12-14 14:40:00,42.94,42.95,42.94,42.94,9600.0,24.9405,24.9463,24.9405,24.9405,9600.0
2012-12-14 14:45:00,42.95,42.96,42.94,42.95,43900.0,24.9463,24.9521,24.9405,24.9463,43900.0
2012-12-14 14:50:00,42.95,42.98,42.95,42.96,42400.0,24.9463,24.9637,24.9463,24.9521,42400.0
2012-12-14 14:55:00,42.96,42.97,42.9,42.97,72100.0,24.9521,24.9579,24.9173,24.9579,72100.0
2012-12-14 15:00:00,42.98,42.98,42.96,42.96,40200.0,24.9637,24.9637,24.9521,24.9521,40200.0
2012-12-14 15:05:00,42.96,42.97,42.92,42.93,54900.0,24.9521,24.9579,24.9289,24.9347,54900.0
2012-12-14 15:10:00,42.93,42.97,42.92,42.97,82700.0,24.9347,24.9579,24.9289,24.9579,82700.0
2012-12-14 15:15:00,42.97,43.0,42.96,42.99,41300.0,24.9579,24.9754,24.9521,24.9695,41300.0
2012-12-14 15:20:00,42.99,43.0,42.98,43.0,26400.0,24.9695,24.9754,24.9637,24.9754,26400.0
2012-12-14 15:25:00,42.99,43.0,42.96,42.98,46600.0,24.9695,24.9754,24.9521,24.9637,46600.0
2012-12-14 15:30:00,42.99,43.04,42.98,43.04,65700.0,24.9695,24.9986,24.9637,24.9986,65700.0
2012-12-14 15:35:00,43.04,43.05,43.03,43.04,40600.0,24.9986,25.0044,24.9928,24.9986,40600.0
2012-12-14 15:40:00,43.04,43.04,43.01,43.01,59600.0,24.9986,24.9986,24.9812,24.9812,59600.0
2012-12-14 15:45:00,43.02,43.02,42.96,42.96,42900.0,24.987,24.987,24.9521,24.9521,42900.0
2012-12-14 15:50:00,42.97,42.97,42.94,42.96,66600.0,24.9579,24.9579,24.9405,24.9521,66600.0
2012-12-14 15:55:00,42.96,42.96,42.95,42.95,158500.0,24.9521,24.9521,24.9463,24.9463,158500.0
2012-12-17 09:30:00,42.93,43.28,42.93,43.25,102800.0,24.9347,25.138,24.9347,25.1206,102800.0
2012-12-17 09:35:00,43.25,43.32,43.17,43.29,34800.0,25.1206,25.1612,25.0741,25.1438,34800.0
2012-12-17 09:40:00,43.29,43.48,43.28,43.41,45900.0,25.1438,25.2541,25.138,25.2135,45900.0
2012-12-17 09:45:00,43.41,43.47,43.37,43.41,104600.0,25.2135,25.2483,25.1903,25.2135,104600.0
2012-12-17 09:50:00,43.4,43.45,43.39,43.39,52600.0,25.2077,25.2367,25.2019,25.2019,52600.0
2012-12-17 09:55:00,43.41,43.43,43.38,43.4,87200.0,25.2135,25.2251,25.1961,25.2077,87200.0
2012-12-17 10:00:00,43.4,43.5,43.4,43.48,46800.0,25.2077,25.2658,25.2077,25.2541,46800.0
2012-12-17 10:05:00,43.49,43.52,43.45,43.5,52500.0,25.26,25.2774,25.2367,25.2658,52500.0
2012-12-17 10:10:00,43.5,43.58,43.5,43.58,45200.0,25.2658,25.3122,25.2658,25.3122,45200.0
2012-12-17 10:15:00,43.58,43.58,43.5,43.5,42300.0,25.3122,25.3122,25.2658,25.2658,42300.0
2012-12-17 10:20:00,43.5,43.53,43.48,43.49,86300.0,25.2658,25.2832,25.2541,25.26,86300.0
2012-12-17 10:25:00,43.5,43.59,43.5,43.59,67600.0,25.2658,25.318,25.2658,25.318,67600.0
2012-12-17 10:30:00,43.58,43.62,43.58,43.61,42500.0,25.3122,25.3355,25.3122,25.3297,42500.0
2012-12-17 10:35:00,43.62,43.64,43.6,43.62,50400.0,25.3355,25.3471,25.3238,25.3355,50400.0
2012-12-17 10:40:00,43.61,43.65,43.6,43.6,30600.0,25.3297,25.3529,25.3238,25.3238,30600.0
2012-12-17 10:45:00,43.61,43.65,43.59,43.64,63700.0,25.3297,25.3529,25.318,25.3471,63700.0
2012-12-17 10:50:00,43.63,43.67,43.59,43.6,67600.0,25.3413,25.3645,25.318,25.3238,67600.0
2012-12-17 10:55:00,43.6,43.61,43.46,43.48,66100.0,25.3238,25.3297,25.2425,25.2541,66100.0
2012-12-17 11:00:00,43.48,43.51,43.43,43.49,82300.0,25.2541,25.2716,25.2251,25.26,82300.0
2012-12-17 11:05:00,43.48,43.5,43.47,43.48,14500.0,25.2541,25.2658,25.2483,25.2541,14500.0
2012-12-17 11:10:00,43.48,43.52,43.48,43.49,24700.0,25.2541,25.2774,25.2541,25.26,24700.0
2012-12-17 11:15:00,43.48,43.5,43.42,43.44,54200.0,25.2541,25.2658,25.2193,25.2309,54200.0
2012-12-17 11:20:00,43.44,43.45,43.43,43.43,31800.0,25.2309,25.2367,25.2251,25.2251,31800.0
2012-12-17 11:25:00,43.43,43.44,43.39,43.42,34600.0,25.2251,25.2309,25.2019,25.2193,34600.0
2012-12-17 11:30:00,43.41,43.45,43.38,43.42,43000.0,25.2135,25.2367,25.1961,25.2193,43000.0
2012-12-17 11:35:00,43.42,43.43,43.4,43.42,40400.0,25.2193,25.2251,25.2077,25.2193,40400.0
2012-12-17 11:40:00,43.42,43.46,43.41,43.44,60600.0,25.2193,25.2425,25.2135,25.2309,60600.0
2012-12-17 11:45:00,43.45,43.46,43.41,43.44,48100.0,25.2367,25.2425,25.2135,25.2309,48100.0
2012-12-17 11:50:00,43.44,43.46,43.41,43.43,21900.0,25.2309,25.2425,25.2135,25.2251,21900.0
2012-12-17 11:55:00,43.43,43.43,43.35,43.39,34200.0,25.2251,25.2251,25.1786,25.2019,34200.0
2012-12-17 12:00:00,43.4,43.42,43.4,43.4,26700.0,25.2077,25.2193,25.2077,25.2077,26700.0
2012-12-17 12:05:00,43.4,43.44,43.4,43.42,23100.0,25.2077,25.2309,25.2077,25.2193,23100.0
2012-12-17 12:10:00,43.42,43.48,43.41,43.46,48700.0,25.2193,25.2541,25.2135,25.2425,48700.0
2012-12-17 12:15:00,43.47,43.52,43.45,43.52,18600.0,25.2483,25.2774,25.2367,25.2774,18600.0
2012-12-17 12:20:00,43.52,43.52,43.48,43.5,29400.0,25.2774,25.2774,25.2541,25.2658,29400.0
2012-12-17 12:25:00,43.5,43.51,43.47,43.5,41800.0,25.2658,25.2716,25.2483,25.2658,41800.0
2012-12-17 12:30:00,43.51,43.51,43.43,43.43,45400.0,25.2716,25.2716,25.2251,25.2251,45400.0
2012-12-17 12:35:00,43.44,43.48,43.44,43.45,26300.0,25.2309,25.2541,25.2309,25.2367,26300.0
2012-12-17 12:40:00,43.45,43.48,43.44,43.44,26000.0,25.2367,25.2541,25.2309,25.2309,26000.0
2012-12-17 12:45:00,43.45,43.51,43.45,43.51,39400.0,25.2367,25.2716,25.2367,25.2716,39400.0
2012-12-17 12:50:00,43.5,43.51,43.49,43.51,18000.0,25.2658,25.2716,25.26,25.2716,18000.0
2012-12-17 12:55:00,43.51,43.52,43.49,43.5,27200.0,25.2716,25.2774,25.26,25.2658,27200.0
2012-12-17 13:00:00,43.5,43.57,43.5,43.52,69400.0,25.2658,25.3064,25.2658,25.2774,69400.0
2012-12-17 13:05:00,43.51,43.52,43.51,43.52,9700.0,25.2716,25.2774,25.2716,25.2774,9700.0
2012-12-17 13:10:00,43.51,43.6,43.51,43.59,50000.0,25.2716,25.3238,25.2716,25.318,50000.0
2012-12-17 13:15:00,43.6,43.62,43.57,43.61,30800.0,25.3238,25.3355,25.3064,25.3297,30800.0
2012-12-17 13:20:00,43.62,43.65,43.59,43.59,62700.0,25.3355,25.3529,25.318,25.318,62700.0
2012-12-17 13:25:00,43.6,43.63,43.58,43.62,109400.0,25.3238,25.3413,25.3122,25.3355,109400.0
2012-12-17 13:30:00,43.61,43.65,43.61,43.64,54000.0,25.3297,25.3529,25.3297,25.3471,54000.0
2012-12-17 13:35:00,43.64,43.64,43.54,43.56,68300.0,25.3471,25.3471,25.289,25.3006,68300.0
2012-12-17 13:40:00,43.55,43.6,43.55,43.6,40900.0,25.2948,25.3238,25.2948,25.3238,40900.0
2012-12-17 13:45:00,43.61,43.65,43.61,43.62,50000.0,25.3297,25.3529,25.3297,25.3355,50000.0
2012-12-17 13:50:00,43.63,43.65,43.63,43.63,50700.0,25.3413,25.3529,25.3413,25.3413,50700.0
2012-12-17 13:55:00,43.63,43.64,43.59,43.59,35500.0,25.3413,25.3471,25.318,25.318,35500.0
2012-12-17 14:00:00,43.6,43.65,43.58,43.65,55100.0,25.3238,25.3529,25.3122,25.3529,55100.0
2012-12-17 14:05:00,43.65,43.65,43.63,43.65,38600.0,25.3529,25.3529,25.3413,25.3529,38600.0
2012-12-17 14:10:00,43.64,43.65,43.59,43.65,51500.0,25.3471,25.3529,25.318,25.3529,51500.0
2012-12-17 14:15:00,43.64,43.71,43.64,43.71,62600.0,25.3471,25.3877,25.3471,25.3877,62600.0
2012-12-17 14:20:00,43.71,43.75,43.68,43.75,73900.0,25.3877,25.411,25.3703,25.411,73900.0
2012-12-17 14:25:00,43.75,43.75,43.71,43.73,31100.0,25.411,25.411,25.3877,25.3994,31100.0
2012-12-17 14:30:00,43.72,43.76,43.72,43.72,42500.0,25.3935,25.4168,25.3935,25.3935,42500.0
2012-12-17 14:35:00,43.71,43.72,43.68,43.72,29600.0,25.3877,25.3935,25.3703,25.3935,29600.0
2012-12-17 14:40:00,43.71,43.72,43.67,43.71,31400.0,25.3877,25.3935,25.3645,25.3877,31400.0
2012-12-17 14:45:00,43.7,43.71,43.66,43.67,33500.0,25.3819,25.3877,25.3587,25.3645,33500.0
2012-12-17 14:50:00,43.67,43.72,43.66,43.69,50500.0,25.3645,25.3935,25.3587,25.3761,50500.0
2012-12-17 14:55:00,43.69,43.73,43.69,43.71,36300.0,25.3761,25.3994,25.3761,25.3877,36300.0
2012-12-17 15:00:00,43.7,43.71,43.68,43.69,39500.0,25.3819,25.3877,25.3703,25.3761,39500.0
2012-12-17 15:05:00,43.69,43.74,43.68,43.73,62400.0,25.3761,25.4052,25.3703,25.3994,62400.0
2012-12-17 15:10:00,43.74,43.74,43.68,43.71,47500.0,25.4052,25.4052,25.3703,25.3877,47500.0
2012-12-17 15:15:00,43.71,43.71,43.67,43.67,52100.0,25.3877,25.3877,25.3645,25.3645,52100.0
2012-12-17 15:20:00,43.68,43.69,43.65,43.68,63100.0,25.3703,25.3761,25.3529,25.3703,63100.0
2012-12-17 15:25:00,43.68,43.68,43.66,43.66,49900.0,25.3703,25.3703,25.3587,25.3587,49900.0
2012-12-17 15:30:00,43.66,43.68,43.66,43.66,43100.0,25.3587,25.3703,25.3587,25.3587,43100.0
2012-12-17 15:35:00,43.67,43.68,43.66,43.68,46400.0,25.3645,25.3703,25.3587,25.3703,46400.0
2012-12-17 15:40:00,43.68,43.7,43.66,43.7,73600.0,25.3703,25.3819,25.3587,25.3819,73600.0
2012-12-17 15:45:00,43.69,43.71,43.68,43.68,101100.0,25.3761,25.3877,25.3703,25.3703,101100.0
2012-12-17 15:50:00,43.69,43.74,43.68,43.73,175800.0,25.3761,25.4052,25.3703,25.3994,175800.0
2012-12-17 15:55:00,43.73,43.77,43.72,43.75,314300.0,25.3994,25.4226,25.3935,25.411,314300.0
2012-12-18 09:30:00,43.74,43.78,43.66,43.72,97100.0,25.4052,25.4284,25.3587,25.3935,97100.0
2012-12-18 09:35:00,43.72,43.91,43.72,43.91,122200.0,25.3935,25.5039,25.3935,25.5039,122200.0
2012-12-18 09:40:00,43.91,44.04,43.9,44.03,178000.0,25.5039,25.5794,25.4981,25.5736,178000.0
2012-12-18 09:45:00,44.03,44.05,43.91,43.96,85500.0,25.5736,25.5852,25.5039,25.5329,85500.0
2012-12-18 09:50:00,43.96,43.99,43.92,43.96,35000.0,25.5329,25.5504,25.5097,25.5329,35000.0
2012-12-18 09:55:00,43.96,44.01,43.89,44.01,56200.0,25.5329,25.562,25.4923,25.562,56200.0
2012-12-18 10:00:00,44.02,44.05,43.93,43.93,42400.0,25.5678,25.5852,25.5155,25.5155,42400.0
2012-12-18 10:05:00,43.93,44.01,43.92,43.98,69400.0,25.5155,25.562,25.5097,25.5446,69400.0
2012-12-18 10:10:00,43.99,43.99,43.86,43.88,57800.0,25.5504,25.5504,25.4749,25.4865,57800.0
2012-12-18 10:15:00,43.88,43.89,43.84,43.88,47500.0,25.4865,25.4923,25.4632,25.4865,47500.0
2012-12-18 10:20:00,43.88,43.94,43.86,43.94,68500.0,25.4865,25.5213,25.4749,25.5213,68500.0
2012-12-18 10:25:00,43.94,43.96,43.9,43.91,78300.0,25.5213,25.5329,25.4981,25.5039,78300.0
2012-12-18 10:30:00,43.92,44.03,43.91,44.02,69800.0,25.5097,25.5736,25.5039,25.5678,69800.0
2012-12-18 10:35:00,44.02,44.05,43.97,44.03,60100.0,25.5678,25.5852,25.5387,25.5736,60100.0
2012-12-18 10:40:00,44.04,44.08,44.03,44.08,55000.0,25.5794,25.6026,25.5736,25.6026,55000.0
2012-12-18 10:45:00,44.08,44.14,44.06,44.08,80000.0,25.6026,25.6375,25.591,25.6026,80000.0
2012-12-18 10:50:00,44.08,44.09,44.01,44.03,45300.0,25.6026,25.6084,25.562,25.5736,45300.0
2012-12-18 10:55:00,44.02,44.02,43.94,43.94,38000.0,25.5678,25.5678,25.5213,25.5213,38000.0
2012-12-18 11:00:00,43.95,43.95,43.92,43.94,46500.0,25.5271,25.5271,25.5097,25.5213,46500.0
2012-12-18 11:05:00,43.95,43.97,43.94,43.97,44000.0,25.5271,25.5387,25.5213,25.5387,44000.0
2012-12-18 11:10:00,43.97,44.01,43.96,44.01,18200.0,25.5387,25.562,25.5329,25.562,18200.0
2012-12-18 11:15:00,44.01,44.12,44.0,44.11,58300.0,25.562,25.6259,25.5562,25.6201,58300.0
2012-12-18 11:20:00,44.12,44.12,44.04,44.05,40400.0,25.6259,25.6259,25.5794,25.5852,40400.0
2012-12-18 11:25:00,44.05,44.05,43.98,44.0,31800.0,25.5852,25.5852,25.5446,25.5562,31800.0
2012-12-18 11:30:00,44.0,44.03,43.99,44.02,35900.0,25.5562,25.5736,25.5504,25.5678,35900.0
2012-12-18 11:35:00,44.02,44.03,43.99,44.0,14400.0,25.5678,25.5736,25.5504,25.5562,14400.0
2012-12-18 11:40:00,44.0,44.01,43.98,44.01,18800.0,25.5562,25.562,25.5446,25.562,18800.0
2012-12-18 11:45:00,44.02,44.02,43.95,43.96,25100.0,25.5678,25.5678,25.5271,25.5329,25100.0
2012-12-18 11:50:00,43.96,43.97,43.91,43.92,31600.0,25.5329,25.5387,25.5039,25.5097,31600.0
2012-12-18 11:55:00,43.91,43.92,43.88,43.9,10300.0,25.5039,25.5097,25.4865,25.4981,10300.0
2012-12-18 12:00:00,43.9,43.94,43.9,43.92,50300.0,25.4981,25.5213,25.4981,25.5097,50300.0
2012-12-18 12:05:00,43.92,43.94,43.91,43.94,19500.0,25.5097,25.5213,25.5039,25.5213,19500.0
2012-12-18 12:10:00,43.93,43.94,43.9,43.93,29700.0,25.5155,25.5213,25.4981,25.5155,29700.0
2012-12-18 12:15:00,43.93,43.93,43.91,43.91,27100.0,25.5155,25.5155,25.5039,25.5039,27100.0
2012-12-18 12:20:00,43.91,43.95,43.91,43.95,18600.0,25.5039,25.5271,25.5039,25.5271,18600.0
2012-12-18 12:25:00,43.95,43.95,43.9,43.9,25200.0,25.5271,25.5271,25.4981,25.4981,25200.0
2012-12-18 12:30:00,43.91,43.94,43.89,43.9,24000.0,25.5039,25.5213,25.4923,25.4981,24000.0
2012-12-18 12:35:00,43.9,44.0,43.9,44.0,35900.0,25.4981,25.5562,25.4981,25.5562,35900.0
2012-12-18 12:40:00,44.0,44.06,43.99,44.05,32400.0,25.5562,25.591,25.5504,25.5852,32400.0
2012-12-18 12:45:00,44.05,44.08,44.04,44.08,23300.0,25.5852,25.6026,25.5794,25.6026,23300.0
2012-12-18 12:50:00,44.08,44.08,44.02,44.06,15900.0,25.6026,25.6026,25.5678,25.591,15900.0
2012-12-18 12:55:00,44.06,44.06,44.03,44.05,17400.0,25.591,25.591,25.5736,25.5852,17400.0
2012-12-18 13:00:00,44.04,44.06,44.02,44.05,28100.0,25.5794,25.591,25.5678,25.5852,28100.0
2012-12-18 13:05:00,44.05,44.07,44.03,44.04,17800.0,25.5852,25.5968,25.5736,25.5794,17800.0
2012-12-18 13:10:00,44.04,44.07,44.04,44.04,18800.0,25.5794,25.5968,25.5794,25.5794,18800.0
2012-12-18 13:15:00,44.04,44.06,44.01,44.06,32200.0,25.5794,25.591,25.562,25.591,32200.0
2012-12-18 13:20:00,44.06,44.07,44.04,44.07,13500.0,25.591,25.5968,25.5794,25.5968,13500.0
2012-12-18 13:25:00,44.06,44.07,44.01,44.01,40900.0,25.591,25.5968,25.562,25.562,40900.0
2012-12-18 13:30:00,44.01,44.05,44.0,44.05,25300.0,25.562,25.5852,25.5562,25.5852,25300.0
2012-12-18 13:35:00,44.05,44.05,44.0,44.04,37800.0,25.5852,25.5852,25.5562,25.5794,37800.0
2012-12-18 13:40:00,44.03,44.08,44.02,44.02,28200.0,25.5736,25.6026,25.5678,25.5678,28200.0
2012-12-18 13:45:00,44.01,44.01,43.95,43.95,30200.0,25.562,25.562,25.5271,25.5271,30200.0
2012-12-18 13:50:00,43.95,43.95,43.91,43.92,16500.0,25.5271,25.5271,25.5039,25.5097,16500.0
2012-12-18 13:55:00,43.93,43.99,43.93,43.99,25600.0,25.5155,25.5504,25.5155,25.5504,25600.0
2012-12-18 14:00:00,43.98,44.01,43.97,43.97,42100.0,25.5446,25.562,25.5387,25.5387,42100.0
2012-12-18 14:05:00,43.96,43.97,43.95,43.95,43900.0,25.5329,25.5387,25.5271,25.5271,43900.0
2012-12-18 14:10:00,43.95,43.95,43.92,43.92,28400.0,25.5271,25.5271,25.5097,25.5097,28400.0
2012-12-18 14:15:00,43.93,43.94,43.88,43.88,21700.0,25.5155,25.5213,25.4865,25.4865,21700.0
2012-12-18 14:20:00,43.89,43.89,43.84,43.85,39400.0,25.4923,25.4923,25.4632,25.469,39400.0
2012-12-18 14:25:00,43.85,43.87,43.83,43.84,30200.0,25.469,25.4807,25.4574,25.4632,30200.0
2012-12-18 14:30:00,43.85,43.85,43.8,43.81,39100.0,25.469,25.469,25.44,25.4458,39100.0
2012-12-18 14:35:00,43.81,43.81,43.76,43.8,43100.0,25.4458,25.4458,25.4168,25.44,43100.0
2012-12-18 14:40:00,43.81,43.83,43.8,43.81,20900.0,25.4458,25.4574,25.44,25.4458,20900.0
2012-12-18 14:45:00,43.81,43.82,43.79,43.8,42300.0,25.4458,25.4516,25.4342,25.44,42300.0
2012-12-18 14:50:00,43.8,43.81,43.79,43.8,19700.0,25.44,25.4458,25.4342,25.44,19700.0
2012-12-18 14:55:00,43.8,43.8,43.74,43.75,31800.0,25.44,25.44,25.4052,25.411,31800.0
2012-12-18 15:00:00,43.74,43.8,43.74,43.8,57300.0,25.4052,25.44,25.4052,25.44,57300.0
2012-12-18 15:05:00,43.81,43.82,43.77,43.78,65500.0,25.4458,25.4516,25.4226,25.4284,65500.0
2012-12-18 15:10:00,43.78,43.8,43.77,43.8,28700.0,25.4284,25.44,25.4226,25.44,28700.0
2012-12-18 15:15:00,43.79,43.8,43.74,43.76,46100.0,25.4342,25.44,25.4052,25.4168,46100.0
2012-12-18 15:20:00,43.77,43.79,43.74,43.76,58300.0,25.4226,25.4342,25.4052,25.4168,58300.0
2012-12-18 15:25:00,43.76,43.78,43.72,43.75,42600.0,25.4168,25.4284,25.3935,25.411,42600.0
2012-12-18 15:30:00,43.74,43.76,43.72,43.74,36600.0,25.4052,25.4168,25.3935,25.4052,36600.0
2012-12-18 15:35:00,43.74,43.77,43.74,43.76,45200.0,25.4052,25.4226,25.4052,25.4168,45200.0
2012-12-18 15:40:00,43.76,43.79,43.74,43.74,50200.0,25.4168,25.4342,25.4052,25.4052,50200.0
2012-12-18 15:45:00,43.74,43.77,43.73,43.77,132000.0,25.4052,25.4226,25.3994,25.4226,132000.0
2012-12-18 15:50:00,43.77,43.84,43.76,43.82,189600.0,25.4226,25.4632,25.4168,25.4516,189600.0
2012-12-18 15:55:00,43.82,43.91,43.82,43.87,486100.0,25.4516,25.5039,25.4516,25.4807,486100.0
2012-12-19 09:30:00,43.98,43.98,43.59,43.59,130400.0,25.5446,25.5446,25.318,25.318,130400.0
2012-12-19 09:35:00,43.59,43.66,43.44,43.63,87400.0,25.318,25.3587,25.2309,25.3413,87400.0
2012-12-19 09:40:00,43.62,43.68,43.57,43.59,57000.0,25.3355,25.3703,25.3064,25.318,57000.0
2012-12-19 09:45:00,43.59,43.65,43.58,43.58,27400.0,25.318,25.3529,25.3122,25.3122,27400.0
2012-12-19 09:50:00,43.57,43.64,43.5,43.59,37600.0,25.3064,25.3471,25.2658,25.318,37600.0
2012-12-19 09:55:00,43.59,43.6,43.54,43.55,28700.0,25.318,25.3238,25.289,25.2948,28700.0
2012-12-19 10:00:00,43.56,43.59,43.53,43.55,46800.0,25.3006,25.318,25.2832,25.2948,46800.0
2012-12-19 10:05:00,43.55,43.55,43.45,43.5,77400.0,25.2948,25.2948,25.2367,25.2658,77400.0
2012-12-19 10:10:00,43.49,43.51,43.45,43.48,56500.0,25.26,25.2716,25.2367,25.2541,56500.0
2012-12-19 10:15:00,43.49,43.53,43.46,43.52,48400.0,25.26,25.2832,25.2425,25.2774,48400.0
2012-12-19 10:20:00,43.52,43.53,43.48,43.48,32700.0,25.2774,25.2832,25.2541,25.2541,32700.0
2012-12-19 10:25:00,43.48,43.5,43.45,43.46,87200.0,25.2541,25.2658,25.2367,25.2425,87200.0
2012-12-19 10:30:00,43.45,43.46,43.42,43.45,61800.0,25.2367,25.2425,25.2193,25.2367,61800.0
2012-12-19 10:35:00,43.45,43.48,43.44,43.47,23100.0,25.2367,25.2541,25.2309,25.2483,23100.0
2012-12-19 10:40:00,43.48,43.51,43.42,43.42,40800.0,25.2541,25.2716,25.2193,25.2193,40800.0
2012-12-19 10:45:00,43.42,43.42,43.37,43.37,104200.0,25.2193,25.2193,25.1903,25.1903,104200.0
2012-12-19 10:50:00,43.37,43.37,43.32,43.36,79300.0,25.1903,25.1903,25.1612,25.1844,79300.0
2012-12-19 10:55:00,43.36,43.4,43.35,43.37,73900.0,25.1844,25.2077,25.1786,25.1903,73900.0
2012-12-19 11:00:00,43.38,43.44,43.37,43.42,70400.0,25.1961,25.2309,25.1903,25.2193,70400.0
2012-12-19 11:05:00,43.43,43.44,43.4,43.41,59900.0,25.2251,25.2309,25.2077,25.2135,59900.0
2012-12-19 11:10:00,43.43,43.47,43.43,43.47,25600.0,25.2251,25.2483,25.2251,25.2483,25600.0
2012-12-19 11:15:00,43.47,43.47,43.46,43.47,34900.0,25.2483,25.2483,25.2425,25.2483,34900.0
2012-12-19 11:20:00,43.47,43.47,43.4,43.44,46500.0,25.2483,25.2483,25.2077,25.2309,46500.0
2012-12-19 11:25:00,43.43,43.47,43.42,43.46,20900.0,25.2251,25.2483,25.2193,25.2425,20900.0
2012-12-19 11:30:00,43.46,43.52,43.45,43.51,43400.0,25.2425,25.2774,25.2367,25.2716,43400.0
2012-12-19 11:35:00,43.51,43.51,43.48,43.5,13700.0,25.2716,25.2716,25.2541,25.2658,13700.0
2012-12-19 11:40:00,43.5,43.54,43.48,43.54,31900.0,25.2658,25.289,25.2541,25.289,31900.0
2012-12-19 11:45:00,43.53,43.57,43.51,43.57,297500.0,25.2832,25.3064,25.2716,25.3064,297500.0
2012-12-19 11:50:00,43.57,43.59,43.56,43.57,53900.0,25.3064,25.318,25.3006,25.3064,53900.0
2012-12-19 11:55:00,43.58,43.58,43.56,43.57,18500.0,25.3122,25.3122,25.3006,25.3064,18500.0
2012-12-19 12:00:00,43.58,43.62,43.56,43.56,55700.0,25.3122,25.3355,25.3006,25.3006,55700.0
2012-12-19 12:05:00,43.56,43.58,43.52,43.55,55500.0,25.3006,25.3122,25.2774,25.2948,55500.0
2012-12-19 12:10:00,43.55,43.57,43.54,43.54,45200.0,25.2948,25.3064,25.289,25.289,45200.0
2012-12-19 12:15:00,43.53,43.54,43.52,43.52,25000.0,25.2832,25.289,25.2774,25.2774,25000.0
2012-12-19 12:20:00,43.51,43.53,43.46,43.53,51200.0,25.2716,25.2832,25.2425,25.2832,51200.0
2012-12-19 12:25:00,43.52,43.54,43.5,43.53,32600.0,25.2774,25.289,25.2658,25.2832,32600.0
2012-12-19 12:30:00,43.53,43.53,43.45,43.46,46500.0,25.2832,25.2832,25.2367,25.2425,46500.0
2012-12-19 12:35:00,43.46,43.49,43.45,43.47,234400.0,25.2425,25.26,25.2367,25.2483,234400.0
2012-12-19 12:40:00,43.47,43.51,43.44,43.51,45900.0,25.2483,25.2716,25.2309,25.2716,45900.0
2012-12-19 12:45:00,43.51,43.54,43.49,43.49,49300.0,25.2716,25.289,25.26,25.26,49300.0
2012-12-19 12:50:00,43.49,43.53,43.48,43.5,27500.0,25.26,25.2832,25.2541,25.2658,27500.0
2012-12-19 12:55:00,43.5,43.52,43.48,43.48,27500.0,25.2658,25.2774,25.2541,25.2541,27500.0
2012-12-19 13:00:00,43.48,43.53,43.48,43.51,36300.0,25.2541,25.2832,25.2541,25.2716,36300.0
2012-12-19 13:05:00,43.51,43.55,43.51,43.52,28000.0,25.2716,25.2948,25.2716,25.2774,28000.0
2012-12-19 13:10:00,43.51,43.52,43.49,43.51,56200.0,25.2716,25.2774,25.26,25.2716,56200.0
2012-12-19 13:15:00,43.5,43.51,43.48,43.5,24500.0,25.2658,25.2716,25.2541,25.2658,24500.0
2012-12-19 13:20:00,43.5,43.52,43.49,43.51,67800.0,25.2658,25.2774,25.26,25.2716,67800.0
2012-12-19 13:25:00,43.51,43.58,43.5,43.56,67000.0,25.2716,25.3122,25.2658,25.3006,67000.0
2012-12-19 13:30:00,43.57,43.57,43.54,43.55,36800.0,25.3064,25.3064,25.289,25.2948,36800.0
2012-12-19 13:35:00,43.54,43.54,43.51,43.52,18000.0,25.289,25.289,25.2716,25.2774,18000.0
2012-12-19 13:40:00,43.53,43.55,43.52,43.52,147400.0,25.2832,25.2948,25.2774,25.2774,147400.0
2012-12-19 13:45:00,43.52,43.54,43.51,43.53,29800.0,25.2774,25.289,25.2716,25.2832,29800.0
2012-12-19 13:50:00,43.54,43.54,43.51,43.52,36200.0,25.289,25.289,25.2716,25.2774,36200.0
2012-12-19 13:55:00,43.52,43.53,43.49,43.53,50700.0,25.2774,25.2832,25.26,25.2832,50700.0
2012-12-19 14:00:00,43.52,43.53,43.5,43.52,30500.0,25.2774,25.2832,25.2658,25.2774,30500.0
2012-12-19 14:05:00,43.53,43.53,43.5,43.51,18200.0,25.2832,25.2832,25.2658,25.2716,18200.0
2012-12-19 14:10:00,43.5,43.53,43.45,43.46,44400.0,25.2658,25.2832,25.2367,25.2425,44400.0
2012-12-19 14:15:00,43.46,43.49,43.45,43.48,29700.0,25.2425,25.26,25.2367,25.2541,29700.0
2012-12-19 14:20:00,43.49,43.49,43.44,43.44,21600.0,25.26,25.26,25.2309,25.2309,21600.0
2012-12-19 14:25:00,43.44,43.46,43.42,43.45,38900.0,25.2309,25.2425,25.2193,25.2367,38900.0
2012-12-19 14:30:00,43.46,43.47,43.42,43.42,22600.0,25.2425,25.2483,25.2193,25.2193,22600.0
2012-12-19 14:35:00,43.42,43.46,43.42,43.44,31900.0,25.2193,25.2425,25.2193,25.2309,31900.0
2012-12-19 14:40:00,43.44,43.44,43.4,43.4,29500.0,25.2309,25.2309,25.2077,25.2077,29500.0
2012-12-19 14:45:00,43.41,43.41,43.38,43.38,20800.0,25.2135,25.2135,25.1961,25.1961,20800.0
2012-12-19 14:50:00,43.39,43.39,43.34,43.34,42600.0,25.2019,25.2019,25.1728,25.1728,42600.0
2012-12-19 14:55:00,43.35,43.41,43.34,43.41,50700.0,25.1786,25.2135,25.1728,25.2135,50700.0
2012-12-19 15:00:00,43.41,43.42,43.4,43.42,36500.0,25.2135,25.2193,25.2077,25.2193,36500.0
2012-12-19 15:05:00,43.42,43.42,43.38,43.39,52300.0,25.2193,25.2193,25.1961,25.2019,52300.0
2012-12-19 15:10:00,43.4,43.41,43.37,43.38,51400.0,25.2077,25.2135,25.1903,25.1961,51400.0
2012-12-19 15:15:00,43.38,43.41,43.38,43.39,33600.0,25.1961,25.2135,25.1961,25.2019,33600.0
2012-12-19 15:20:00,43.4,43.44,43.39,43.43,35600.0,25.2077,25.2309,25.2019,25.2251,35600.0
2012-12-19 15:25:00,43.42,43.44,43.42,43.43,21300.0,25.2193,25.2309,25.2193,25.2251,21300.0
2012-12-19 15:30:00,43.44,43.44,43.41,43.41,40300.0,25.2309,25.2309,25.2135,25.2135,40300.0
2012-12-19 15:35:00,43.4,43.44,43.39,43.41,58000.0,25.2077,25.2309,25.2019,25.2135,58000.0
2012-12-19 15:40:00,43.4,43.41,43.38,43.41,48400.0,25.2077,25.2135,25.1961,25.2135,48400.0
2012-12-19 15:45:00,43.41,43.43,43.39,43.41,142500.0,25.2135,25.2251,25.2019,25.2135,142500.0
2012-12-19 15:50:00,43.41,43.43,43.41,43.42,299300.0,25.2135,25.2251,25.2135,25.2193,299300.0
2012-12-19 15:55:00,43.42,43.43,43.32,43.33,545400.0,25.2193,25.2251,25.1612,25.167,545400.0
2012-12-20 09:30:00,43.46,43.56,43.24,43.5,85700.0,25.2425,25.3006,25.1147,25.2658,85700.0
2012-12-20 09:35:00,43.5,43.51,43.42,43.46,61300.0,25.2658,25.2716,25.2193,25.2425,61300.0
2012-12-20 09:40:00,43.46,43.51,43.43,43.43,90500.0,25.2425,25.2716,25.2251,25.2251,90500.0
2012-12-20 09:45:00,43.43,43.44,43.27,43.27,45600.0,25.2251,25.2309,25.1322,25.1322,45600.0
2012-12-20 09:50:00,43.26,43.29,43.18,43.22,80900.0,25.1264,25.1438,25.0799,25.1031,80900.0
2012-12-20 09:55:00,43.22,43.22,43.1,43.18,40200.0,25.1031,25.1031,25.0334,25.0799,40200.0
2012-12-20 10:00:00,43.19,43.35,43.16,43.29,61600.0,25.0857,25.1786,25.0683,25.1438,61600.0
2012-12-20 10:05:00,43.28,43.36,43.28,43.32,58300.0,25.138,25.1844,25.138,25.1612,58300.0
2012-12-20 10:10:00,43.32,43.35,43.29,43.33,47600.0,25.1612,25.1786,25.1438,25.167,47600.0
2012-12-20 10:15:00,43.33,43.36,43.32,43.34,69300.0,25.167,25.1844,25.1612,25.1728,69300.0
2012-12-20 10:20:00,43.34,43.37,43.29,43.34,84700.0,25.1728,25.1903,25.1438,25.1728,84700.0
2012-12-20 10:25:00,43.34,43.35,43.31,43.34,34700.0,25.1728,25.1786,25.1554,25.1728,34700.0
2012-12-20 10:30:00,43.33,43.35,43.27,43.3,74900.0,25.167,25.1786,25.1322,25.1496,74900.0
2012-12-20 10:35:00,43.29,43.3,43.24,43.28,65000.0,25.1438,25.1496,25.1147,25.138,65000.0
2012-12-20 10:40:00,43.27,43.35,43.27,43.35,30200.0,25.1322,25.1786,25.1322,25.1786,30200.0
2012-12-20 10:45:00,43.34,43.35,43.28,43.33,149400.0,25.1728,25.1786,25.138,25.167,149400.0
2012-12-20 10:50:00,43.32,43.36,43.3,43.36,30000.0,25.1612,25.1844,25.1496,25.1844,30000.0
2012-12-20 10:55:00,43.36,43.42,43.36,43.4,58000.0,25.1844,25.2193,25.1844,25.2077,58000.0
2012-12-20 11:00:00,43.39,43.41,43.35,43.39,63600.0,25.2019,25.2135,25.1786,25.2019,63600.0
2012-12-20 11:05:00,43.4,43.41,43.34,43.34,70300.0,25.2077,25.2135,25.1728,25.1728,70300.0
2012-12-20 11:10:00,43.35,43.4,43.35,43.37,48500.0,25.1786,25.2077,25.1786,25.1903,48500.0
2012-12-20 11:15:00,43.37,43.39,43.36,43.38,31200.0,25.1903,25.2019,25.1844,25.1961,31200.0
2012-12-20 11:20:00,43.38,43.4,43.36,43.4,35100.0,25.1961,25.2077,25.1844,25.2077,35100.0
2012-12-20 11:25:00,43.39,43.4,43.34,43.37,57000.0,25.2019,25.2077,25.1728,25.1903,57000.0
2012-12-20 11:30:00,43.37,43.38,43.3,43.3,65700.0,25.1903,25.1961,25.1496,25.1496,65700.0
2012-12-20 11:35:00,43.3,43.35,43.3,43.35,27500.0,25.1496,25.1786,25.1496,25.1786,27500.0
2012-12-20 11:40:00,43.35,43.36,43.34,43.36,44900.0,25.1786,25.1844,25.1728,25.1844,44900.0
2012-12-20 11:45:00,43.36,43.37,43.35,43.36,27300.0,25.1844,25.1903,25.1786,25.1844,27300.0
2012-12-20 11:50:00,43.36,43.36,43.31,43.33,55800.0,25.1844,25.1844,25.1554,25.167,55800.0
2012-12-20 11:55:00,43.33,43.38,43.33,43.34,146500.0,25.167,25.1961,25.167,25.1728,146500.0
2012-12-20 12:00:00,43.34,43.4,43.34,43.39,48200.0,25.1728,25.2077,25.1728,25.2019,48200.0
2012-12-20 12:05:00,43.4,43.43,43.39,43.39,39500.0,25.2077,25.2251,25.2019,25.2019,39500.0
2012-12-20 12:10:00,43.4,43.4,43.36,43.4,26400.0,25.2077,25.2077,25.1844,25.2077,26400.0
2012-12-20 12:15:00,43.41,43.42,43.4,43.42,18300.0,25.2135,25.2193,25.2077,25.2193,18300.0
2012-12-20 12:20:00,43.42,43.43,43.4,43.41,31500.0,25.2193,25.2251,25.2077,25.2135,31500.0
2012-12-20 12:25:00,43.4,43.45,43.4,43.44,43200.0,25.2077,25.2367,25.2077,25.2309,43200.0
2012-12-20 12:30:00,43.44,43.45,43.42,43.45,25200.0,25.2309,25.2367,25.2193,25.2367,25200.0
2012-12-20 12:35:00,43.45,43.5,43.44,43.48,40000.0,25.2367,25.2658,25.2309,25.2541,40000.0
2012-12-20 12:40:00,43.47,43.53,43.47,43.53,44800.0,25.2483,25.2832,25.2483,25.2832,44800.0
2012-12-20 12:45:00,43.53,43.55,43.46,43.46,48800.0,25.2832,25.2948,25.2425,25.2425,48800.0
2012-12-20 12:50:00,43.46,43.49,43.46,43.46,36500.0,25.2425,25.26,25.2425,25.2425,36500.0
2012-12-20 12:55:00,43.46,43.53,43.46,43.53,22600.0,25.2425,25.2832,25.2425,25.2832,22600.0
2012-12-20 13:00:00,43.53,43.53,43.47,43.47,24600.0,25.2832,25.2832,25.2483,25.2483,24600.0
2012-12-20 13:05:00,43.47,43.55,43.47,43.54,31900.0,25.2483,25.2948,25.2483,25.289,31900.0
2012-12-20 13:10:00,43.54,43.54,43.49,43.52,27900.0,25.289,25.289,25.26,25.2774,27900.0
2012-12-20 13:15:00,43.51,43.51,43.47,43.48,23300.0,25.2716,25.2716,25.2483,25.2541,23300.0
2012-12-20 13:20:00,43.47,43.47,43.42,43.45,27200.0,25.2483,25.2483,25.2193,25.2367,27200.0
2012-12-20 13:25:00,43.45,43.46,43.45,43.46,24500.0,25.2367,25.2425,25.2367,25.2425,24500.0
2012-12-20 13:30:00,43.45,43.46,43.44,43.45,14400.0,25.2367,25.2425,25.2309,25.2367,14400.0
2012-12-20 13:35:00,43.45,43.46,43.44,43.46,36200.0,25.2367,25.2425,25.2309,25.2425,36200.0
2012-12-20 13:40:00,43.45,43.46,43.43,43.46,17700.0,25.2367,25.2425,25.2251,25.2425,17700.0
2012-12-20 13:45:00,43.46,43.53,43.46,43.51,45800.0,25.2425,25.2832,25.2425,25.2716,45800.0
2012-12-20 13:50:00,43.51,43.51,43.49,43.5,47100.0,25.2716,25.2716,25.26,25.2658,47100.0
2012-12-20 13:55:00,43.5,43.55,43.48,43.51,43700.0,25.2658,25.2948,25.2541,25.2716,43700.0
2012-12-20 14:00:00,43.52,43.52,43.47,43.51,25800.0,25.2774,25.2774,25.2483,25.2716,25800.0
2012-12-20 14:05:00,43.51,43.51,43.47,43.49,41000.0,25.2716,25.2716,25.2483,25.26,41000.0
2012-12-20 14:10:00,43.49,43.49,43.47,43.48,25600.0,25.26,25.26,25.2483,25.2541,25600.0
2012-12-20 14:15:00,43.48,43.54,43.48,43.51,30900.0,25.2541,25.289,25.2541,25.2716,30900.0
2012-12-20 14:20:00,43.52,43.53,43.47,43.48,38700.0,25.2774,25.2832,25.2483,25.2541,38700.0
2012-12-20 14:25:00,43.48,43.49,43.45,43.49,30300.0,25.2541,25.26,25.2367,25.26,30300.0
2012-12-20 14:30:00,43.49,43.52,43.46,43.49,30000.0,25.26,25.2774,25.2425,25.26,30000.0
2012-12-20 14:35:00,43.49,43.49,43.45,43.48,56100.0,25.26,25.26,25.2367,25.2541,56100.0
2012-12-20 14:40:00,43.48,43.5,43.47,43.49,27500.0,25.2541,25.2658,25.2483,25.26,27500.0
2012-12-20 14:45:00,43.49,43.54,43.48,43.54,26200.0,25.26,25.289,25.2541,25.289,26200.0
2012-12-20 14:50:00,43.54,43.54,43.5,43.5,49800.0,25.289,25.289,25.2658,25.2658,49800.0
2012-12-20 14:55:00,43.5,43.53,43.5,43.51,24300.0,25.2658,25.2832,25.2658,25.2716,24300.0
2012-12-20 15:00:00,43.52,43.53,43.49,43.5,39000.0,25.2774,25.2832,25.26,25.2658,39000.0
2012-12-20 15:05:00,43.5,43.51,43.47,43.49,31000.0,25.2658,25.2716,25.2483,25.26,31000.0
2012-12-20 15:10:00,43.48,43.51,43.48,43.49,40600.0,25.2541,25.2716,25.2541,25.26,40600.0
2012-12-20 15:15:00,43.5,43.5,43.46,43.46,29600.0,25.2658,25.2658,25.2425,25.2425,29600.0
2012-12-20 15:20:00,43.47,43.48,43.45,43.46,81200.0,25.2483,25.2541,25.2367,25.2425,81200.0
2012-12-20 15:25:00,43.47,43.49,43.46,43.49,61800.0,25.2483,25.26,25.2425,25.26,61800.0
2012-12-20 15:30:00,43.49,43.51,43.48,43.49,70200.0,25.26,25.2716,25.2541,25.26,70200.0
2012-12-20 15:35:00,43.49,43.51,43.48,43.51,79700.0,25.26,25.2716,25.2541,25.2716,79700.0
2012-12-20 15:40:00,43.5,43.54,43.49,43.49,56700.0,25.2658,25.289,25.26,25.26,56700.0
2012-12-20 15:45:00,43.5,43.51,43.47,43.48,79500.0,25.2658,25.2716,25.2483,25.2541,79500.0
2012-12-20 15:50:00,43.47,43.48,43.43,43.43,95100.0,25.2483,25.2541,25.2251,25.2251,95100.0
2012-12-20 15:55:00,43.44,43.52,43.44,43.52,255500.0,25.2309,25.2774,25.2309,25.2774,255500.0
2012-12-21 09:30:00,43.43,43.48,43.17,43.21,1508600.0,25.2251,25.2541,25.0741,25.0973,1508600.0
2012-12-21 09:35:00,43.2,43.41,43.17,43.38,78500.0,25.0915,25.2135,25.0741,25.1961,78500.0
2012-12-21 09:40:00,43.38,43.43,43.32,43.4,74400.0,25.1961,25.2251,25.1612,25.2077,74400.0
2012-12-21 09:45:00,43.4,43.43,43.35,43.36,71400.0,25.2077,25.2251,25.1786,25.1844,71400.0
2012-12-21 09:50:00,43.36,43.48,43.36,43.42,60100.0,25.1844,25.2541,25.1844,25.2193,60100.0
2012-12-21 09:55:00,43.43,43.45,43.39,43.45,34800.0,25.2251,25.2367,25.2019,25.2367,34800.0
2012-12-21 10:00:00,43.46,43.48,43.35,43.38,50800.0,25.2425,25.2541,25.1786,25.1961,50800.0
2012-12-21 10:05:00,43.37,43.39,43.32,43.35,45600.0,25.1903,25.2019,25.1612,25.1786,45600.0
2012-12-21 10:10:00,43.34,43.35,43.25,43.32,43000.0,25.1728,25.1786,25.1206,25.1612,43000.0
2012-12-21 10:15:00,43.32,43.4,43.29,43.38,38900.0,25.1612,25.2077,25.1438,25.1961,38900.0
2012-12-21 10:20:00,43.39,43.4,43.32,43.32,44400.0,25.2019,25.2077,25.1612,25.1612,44400.0
2012-12-21 10:25:00,43.33,43.33,43.21,43.25,136000.0,25.167,25.167,25.0973,25.1206,136000.0
2012-12-21 10:30:00,43.26,43.31,43.22,43.23,44400.0,25.1264,25.1554,25.1031,25.1089,44400.0
2012-12-21 10:35:00,43.23,43.29,43.23,43.23,54800.0,25.1089,25.1438,25.1089,25.1089,54800.0
2012-12-21 10:40:00,43.23,43.25,43.2,43.23,27500.0,25.1089,25.1206,25.0915,25.1089,27500.0
2012-12-21 10:45:00,43.22,43.29,43.21,43.26,31000.0,25.1031,25.1438,25.0973,25.1264,31000.0
2012-12-21 10:50:00,43.25,43.26,43.2,43.23,22100.0,25.1206,25.1264,25.0915,25.1089,22100.0
2012-12-21 10:55:00,43.23,43.25,43.22,43.25,12500.0,25.1089,25.1206,25.1031,25.1206,12500.0
2012-12-21 11:00:00,43.25,43.3,43.24,43.25,24500.0,25.1206,25.1496,25.1147,25.1206,24500.0
2012-12-21 11:05:00,43.24,43.25,43.17,43.2,49300.0,25.1147,25.1206,25.0741,25.0915,49300.0
2012-12-21 11:10:00,43.19,43.22,43.19,43.21,8800.0,25.0857,25.1031,25.0857,25.0973,8800.0
2012-12-21 11:15:00,43.21,43.22,43.15,43.16,31500.0,25.0973,25.1031,25.0625,25.0683,31500.0
2012-12-21 11:20:00,43.15,43.17,43.15,43.17,36300.0,25.0625,25.0741,25.0625,25.0741,36300.0
2012-12-21 11:25:00,43.18,43.21,43.15,43.17,36000.0,25.0799,25.0973,25.0625,25.0741,36000.0
2012-12-21 11:30:00,43.17,43.2,43.12,43.12,37200.0,25.0741,25.0915,25.045,25.045,37200.0
2012-12-21 11:35:00,43.12,43.13,43.02,43.07,44400.0,25.045,25.0509,24.987,25.016,44400.0
2012-12-21 11:40:00,43.08,43.09,43.04,43.04,24000.0,25.0218,25.0276,24.9986,24.9986,24000.0
2012-12-21 11:45:00,43.04,43.05,42.97,43.01,78100.0,24.9986,25.0044,24.9579,24.9812,78100.0
2012-12-21 11:50:00,43.02,43.06,43.01,43.03,20000.0,24.987,25.0102,24.9812,24.9928,20000.0
2012-12-21 11:55:00,43.02,43.11,43.02,43.11,43400.0,24.987,25.0392,24.987,25.0392,43400.0
2012-12-21 12:00:00,43.11,43.14,43.07,43.09,36700.0,25.0392,25.0567,25.016,25.0276,36700.0
2012-12-21 12:05:00,43.09,43.12,43.08,43.11,23700.0,25.0276,25.045,25.0218,25.0392,23700.0
2012-12-21 12:10:00,43.12,43.15,43.11,43.11,16300.0,25.045,25.0625,25.0392,25.0392,16300.0
2012-12-21 12:15:00,43.12,43.14,43.1,43.14,23000.0,25.045,25.0567,25.0334,25.0567,23000.0
2012-12-21 12:20:00,43.15,43.16,43.09,43.11,15600.0,25.0625,25.0683,25.0276,25.0392,15600.0
2012-12-21 12:25:00,43.11,43.14,43.08,43.14,29500.0,25.0392,25.0567,25.0218,25.0567,29500.0
2012-12-21 12:30:00,43.12,43.13,43.1,43.13,12600.0,25.045,25.0509,25.0334,25.0509,12600.0
2012-12-21 12:35:00,43.14,43.17,43.08,43.09,42500.0,25.0567,25.0741,25.0218,25.0276,42500.0
2012-12-21 12:40:00,43.1,43.13,43.07,43.07,30100.0,25.0334,25.0509,25.016,25.016,30100.0
2012-12-21 12:45:00,43.07,43.13,43.07,43.1,24900.0,25.016,25.0509,25.016,25.0334,24900.0
2012-12-21 12:50:00,43.11,43.14,43.11,43.12,25000.0,25.0392,25.0567,25.0392,25.045,25000.0
2012-12-21 12:55:00,43.11,43.16,43.11,43.15,33500.0,25.0392,25.0683,25.0392,25.0625,33500.0
2012-12-21 13:00:00,43.15,43.19,43.14,43.16,40400.0,25.0625,25.0857,25.0567,25.0683,40400.0
2012-12-21 13:05:00,43.16,43.17,43.15,43.15,15100.0,25.0683,25.0741,25.0625,25.0625,15100.0
2012-12-21 13:10:00,43.14,43.15,43.1,43.11,27200.0,25.0567,25.0625,25.0334,25.0392,27200.0
2012-12-21 13:15:00,43.09,43.12,43.09,43.09,22600.0,25.0276,25.045,25.0276,25.0276,22600.0
2012-12-21 13:20:00,43.1,43.13,43.09,43.09,17600.0,25.0334,25.0509,25.0276,25.0276,17600.0
2012-12-21 13:25:00,43.1,43.15,43.09,43.14,42800.0,25.0334,25.0625,25.0276,25.0567,42800.0
2012-12-21 13:30:00,43.15,43.17,43.14,43.17,27700.0,25.0625,25.0741,25.0567,25.0741,27700.0
2012-12-21 13:35:00,43.17,43.22,43.17,43.22,29500.0,25.0741,25.1031,25.0741,25.1031,29500.0
2012-12-21 13:40:00,43.22,43.29,43.21,43.27,47000.0,25.1031,25.1438,25.0973,25.1322,47000.0
2012-12-21 13:45:00,43.27,43.3,43.26,43.29,20100.0,25.1322,25.1496,25.1264,25.1438,20100.0
2012-12-21 13:50:00,43.29,43.31,43.28,43.31,25400.0,25.1438,25.1554,25.138,25.1554,25400.0
2012-12-21 13:55:00,43.31,43.36,43.3,43.35,36600.0,25.1554,25.1844,25.1496,25.1786,36600.0
2012-12-21 14:00:00,43.35,43.39,43.33,43.39,32000.0,25.1786,25.2019,25.167,25.2019,32000.0
2012-12-21 14:05:00,43.39,43.41,43.38,43.39,34200.0,25.2019,25.2135,25.1961,25.2019,34200.0
2012-12-21 14:10:00,43.39,43.4,43.37,43.39,26300.0,25.2019,25.2077,25.1903,25.2019,26300.0
2012-12-21 14:15:00,43.39,43.39,43.37,43.37,22000.0,25.2019,25.2019,25.1903,25.1903,22000.0
2012-12-21 14:20:00,43.38,43.38,43.33,43.33,37100.0,25.1961,25.1961,25.167,25.167,37100.0
2012-12-21 14:25:00,43.33,43.36,43.33,43.33,35500.0,25.167,25.1844,25.167,25.167,35500.0
2012-12-21 14:30:00,43.33,43.34,43.29,43.32,27800.0,25.167,25.1728,25.1438,25.1612,27800.0
2012-12-21 14:35:00,43.32,43.33,43.31,43.31,31200.0,25.1612,25.167,25.1554,25.1554,31200.0
2012-12-21 14:40:00,43.32,43.32,43.24,43.24,59200.0,25.1612,25.1612,25.1147,25.1147,59200.0
2012-12-21 14:45:00,43.25,43.26,43.23,43.25,34500.0,25.1206,25.1264,25.1089,25.1206,34500.0
2012-12-21 14:50:00,43.25,43.29,43.25,43.29,30900.0,25.1206,25.1438,25.1206,25.1438,30900.0
2012-12-21 14:55:00,43.28,43.33,43.28,43.31,39200.0,25.138,25.167,25.138,25.1554,39200.0
2012-12-21 15:00:00,43.32,43.35,43.32,43.35,38400.0,25.1612,25.1786,25.1612,25.1786,38400.0
2012-12-21 15:05:00,43.35,43.35,43.34,43.34,29500.0,25.1786,25.1786,25.1728,25.1728,29500.0
2012-12-21 15:10:00,43.35,43.36,43.33,43.34,41200.0,25.1786,25.1844,25.167,25.1728,41200.0
2012-12-21 15:15:00,43.33,43.38,43.33,43.37,37800.0,25.167,25.1961,25.167,25.1903,37800.0
2012-12-21 15:20:00,43.38,43.38,43.34,43.34,27000.0,25.1961,25.1961,25.1728,25.1728,27000.0
2012-12-21 15:25:00,43.34,43.38,43.34,43.38,52800.0,25.1728,25.1961,25.1728,25.1961,52800.0
2012-12-21 15:30:00,43.37,43.41,43.37,43.4,62700.0,25.1903,25.2135,25.1903,25.2077,62700.0
2012-12-21 15:35:00,43.4,43.41,43.38,43.39,66700.0,25.2077,25.2135,25.1961,25.2019,66700.0
2012-12-21 15:40:00,43.4,43.4,43.37,43.39,61900.0,25.2077,25.2077,25.1903,25.2019,61900.0
2012-12-21 15:45:00,43.39,43.41,43.3,43.31,82000.0,25.2019,25.2135,25.1496,25.1554,82000.0
2012-12-21 15:50:00,43.32,43.33,43.3,43.32,43200.0,25.1612,25.167,25.1496,25.1612,43200.0
2012-12-21 15:55:00,43.32,43.33,43.29,43.32,240900.0,25.1612,25.167,25.1438,25.1612,240900.0
2012-12-24 09:30:00,43.49,43.49,43.09,43.14,82000.0,25.26,25.26,25.0276,25.0567,82000.0
2012-12-24 09:35:00,43.12,43.12,43.0,43.03,29600.0,25.045,25.045,24.9754,24.9928,29600.0
2012-12-24 09:40:00,43.04,43.04,42.92,42.93,46900.0,24.9986,24.9986,24.9289,24.9347,46900.0
2012-12-24 09:45:00,42.93,42.99,42.93,42.97,27300.0,24.9347,24.9695,24.9347,24.9579,27300.0
2012-12-24 09:50:00,42.98,43.01,42.91,42.97,25700.0,24.9637,24.9812,24.9231,24.9579,25700.0
2012-12-24 09:55:00,42.98,42.98,42.93,42.96,13200.0,24.9637,24.9637,24.9347,24.9521,13200.0
2012-12-24 10:00:00,42.96,42.97,42.94,42.95,21300.0,24.9521,24.9579,24.9405,24.9463,21300.0
2012-12-24 10:05:00,42.95,42.97,42.93,42.96,19400.0,24.9463,24.9579,24.9347,24.9521,19400.0
2012-12-24 10:10:00,42.96,42.98,42.94,42.95,60600.0,24.9521,24.9637,24.9405,24.9463,60600.0
2012-12-24 10:15:00,42.95,42.96,42.92,42.93,54700.0,24.9463,24.9521,24.9289,24.9347,54700.0
2012-12-24 10:20:00,42.94,42.96,42.91,42.96,43900.0,24.9405,24.9521,24.9231,24.9521,43900.0
2012-12-24 10:25:00,42.95,42.96,42.91,42.93,21000.0,24.9463,24.9521,24.9231,24.9347,21000.0
2012-12-24 10:30:00,42.93,43.01,42.92,43.0,38400.0,24.9347,24.9812,24.9289,24.9754,38400.0
2012-12-24 10:35:00,43.01,43.04,42.97,43.0,85000.0,24.9812,24.9986,24.9579,24.9754,85000.0
2012-12-24 10:40:00,43.01,43.12,43.01,43.08,48000.0,24.9812,25.045,24.9812,25.0218,48000.0
2012-12-24 10:45:00,43.07,43.11,43.0,43.01,45300.0,25.016,25.0392,24.9754,24.9812,45300.0
2012-12-24 10:50:00,43.0,43.07,43.0,43.02,28600.0,24.9754,25.016,24.9754,24.987,28600.0
2012-12-24 10:55:00,43.02,43.02,42.94,42.94,22200.0,24.987,24.987,24.9405,24.9405,22200.0
2012-12-24 11:00:00,42.93,42.96,42.93,42.95,20700.0,24.9347,24.9521,24.9347,24.9463,20700.0
2012-12-24 11:05:00,42.95,42.98,42.93,42.94,22600.0,24.9463,24.9637,24.9347,24.9405,22600.0
2012-12-24 11:10:00,42.95,43.0,42.95,42.99,38800.0,24.9463,24.9754,24.9463,24.9695,38800.0
2012-12-24 11:15:00,42.99,42.99,42.97,42.97,20400.0,24.9695,24.9695,24.9579,24.9579,20400.0
2012-12-24 11:20:00,42.97,42.98,42.96,42.96,6900.0,24.9579,24.9637,24.9521,24.9521,6900.0
2012-12-24 11:25:00,42.96,42.96,42.94,42.96,19200.0,24.9521,24.9521,24.9405,24.9521,19200.0
2012-12-24 11:30:00,42.96,42.99,42.95,42.95,54000.0,24.9521,24.9695,24.9463,24.9463,54000.0
2012-12-24 11:35:00,42.95,42.97,42.94,42.96,31700.0,24.9463,24.9579,24.9405,24.9521,31700.0
2012-12-24 11:40:00,42.95,42.96,42.91,42.93,32000.0,24.9463,24.9521,24.9231,24.9347,32000.0
2012-12-24 11:45:00,42.92,42.94,42.92,42.94,18900.0,24.9289,24.9405,24.9289,24.9405,18900.0
2012-12-24 11:50:00,42.94,42.97,42.93,42.96,11800.0,24.9405,24.9579,24.9347,24.9521,11800.0
2012-12-24 11:55:00,42.95,42.98,42.95,42.96,30500.0,24.9463,24.9637,24.9463,24.9521,30500.0
2012-12-24 12:00:00,42.96,42.97,42.94,42.96,37400.0,24.9521,24.9579,24.9405,24.9521,37400.0
2012-12-24 12:05:00,42.95,42.96,42.94,42.96,14500.0,24.9463,24.9521,24.9405,24.9521,14500.0
2012-12-24 12:10:00,42.95,42.95,42.94,42.94,14700.0,24.9463,24.9463,24.9405,24.9405,14700.0
2012-12-24 12:15:00,42.94,42.95,42.92,42.93,17300.0,24.9405,24.9463,24.9289,24.9347,17300.0
2012-12-24 12:20:00,42.93,42.94,42.93,42.93,18900.0,24.9347,24.9405,24.9347,24.9347,18900.0
2012-12-24 12:25:00,42.93,42.94,42.93,42.93,22500.0,24.9347,24.9405,24.9347,24.9347,22500.0
2012-12-24 12:30:00,42.93,42.95,42.93,42.95,22200.0,24.9347,24.9463,24.9347,24.9463,22200.0
2012-12-24 12:35:00,42.95,42.97,42.95,42.96,17900.0,24.9463,24.9579,24.9463,24.9521,17900.0
2012-12-24 12:40:00,42.97,42.98,42.94,42.95,40800.0,24.9579,24.9637,24.9405,24.9463,40800.0
2012-12-24 12:45:00,42.96,42.99,42.95,42.97,39000.0,24.9521,24.9695,24.9463,24.9579,39000.0
2012-12-24 12:50:00,42.98,43.09,42.98,43.09,71100.0,24.9637,25.0276,24.9637,25.0276,71100.0
2012-12-24 12:55:00,43.08,43.15,43.08,43.1,88000.0,25.0218,25.0625,25.0218,25.0334,88000.0
2012-12-26 09:30:00,43.17,43.42,43.15,43.42,68000.0,25.0741,25.2193,25.0625,25.2193,68000.0
2012-12-26 09:35:00,43.41,43.41,43.05,43.08,42200.0,25.2135,25.2135,25.0044,25.0218,42200.0
2012-12-26 09:40:00,43.07,43.09,43.02,43.04,61300.0,25.016,25.0276,24.987,24.9986,61300.0
2012-12-26 09:45:00,43.05,43.12,43.04,43.12,35700.0,25.0044,25.045,24.9986,25.045,35700.0
2012-12-26 09:50:00,43.12,43.12,43.08,43.1,22800.0,25.045,25.045,25.0218,25.0334,22800.0
2012-12-26 09:55:00,43.1,43.13,43.04,43.07,40700.0,25.0334,25.0509,24.9986,25.016,40700.0
2012-12-26 10:00:00,43.08,43.09,43.01,43.06,49000.0,25.0218,25.0276,24.9812,25.0102,49000.0
2012-12-26 10:05:00,43.06,43.16,43.05,43.15,32400.0,25.0102,25.0683,25.0044,25.0625,32400.0
2012-12-26 10:10:00,43.15,43.15,43.05,43.06,18600.0,25.0625,25.0625,25.0044,25.0102,18600.0
2012-12-26 10:15:00,43.06,43.13,43.05,43.12,52500.0,25.0102,25.0509,25.0044,25.045,52500.0
2012-12-26 10:20:00,43.13,43.14,43.06,43.06,31400.0,25.0509,25.0567,25.0102,25.0102,31400.0
2012-12-26 10:25:00,43.06,43.08,43.05,43.07,30200.0,25.0102,25.0218,25.0044,25.016,30200.0
2012-12-26 10:30:00,43.07,43.09,43.04,43.06,13000.0,25.016,25.0276,24.9986,25.0102,13000.0
2012-12-26 10:35:00,43.05,43.07,43.02,43.06,21600.0,25.0044,25.016,24.987,25.0102,21600.0
2012-12-26 10:40:00,43.06,43.07,43.05,43.07,11500.0,25.0102,25.016,25.0044,25.016,11500.0
2012-12-26 10:45:00,43.06,43.07,43.04,43.04,20300.0,25.0102,25.016,24.9986,24.9986,20300.0
2012-12-26 10:50:00,43.04,43.1,43.02,43.1,26300.0,24.9986,25.0334,24.987,25.0334,26300.0
2012-12-26 10:55:00,43.09,43.11,43.05,43.08,29200.0,25.0276,25.0392,25.0044,25.0218,29200.0
2012-12-26 11:00:00,43.08,43.09,43.04,43.05,32200.0,25.0218,25.0276,24.9986,25.0044,32200.0
2012-12-26 11:05:00,43.05,43.06,42.98,43.02,43300.0,25.0044,25.0102,24.9637,24.987,43300.0
2012-12-26 11:10:00,43.02,43.05,42.99,43.02,28900.0,24.987,25.0044,24.9695,24.987,28900.0
2012-12-26 11:15:00,43.03,43.07,43.01,43.07,42300.0,24.9928,25.016,24.9812,25.016,42300.0
2012-12-26 11:20:00,43.07,43.08,43.03,43.08,20700.0,25.016,25.0218,24.9928,25.0218,20700.0
2012-12-26 11:25:00,43.07,43.07,42.95,42.96,37400.0,25.016,25.016,24.9463,24.9521,37400.0
2012-12-26 11:30:00,42.97,43.01,42.93,42.99,52500.0,24.9579,24.9812,24.9347,24.9695,52500.0
2012-12-26 11:35:00,42.99,43.0,42.91,42.92,41800.0,24.9695,24.9754,24.9231,24.9289,41800.0
2012-12-26 11:40:00,42.92,42.98,42.92,42.93,42100.0,24.9289,24.9637,24.9289,24.9347,42100.0
2012-12-26 11:45:00,42.93,42.94,42.9,42.91,13200.0,24.9347,24.9405,24.9173,24.9231,13200.0
2012-12-26 11:50:00,42.9,42.93,42.9,42.91,37400.0,24.9173,24.9347,24.9173,24.9231,37400.0
2012-12-26 11:55:00,42.92,42.93,42.91,42.92,14700.0,24.9289,24.9347,24.9231,24.9289,14700.0
2012-12-26 12:00:00,42.92,42.94,42.91,42.92,41000.0,24.9289,24.9405,24.9231,24.9289,41000.0
2012-12-26 12:05:00,42.91,42.92,42.86,42.86,64700.0,24.9231,24.9289,24.894,24.894,64700.0
2012-12-26 12:10:00,42.86,42.89,42.84,42.88,21400.0,24.894,24.9115,24.8824,24.9057,21400.0
2012-12-26 12:15:00,42.89,42.89,42.84,42.87,15700.0,24.9115,24.9115,24.8824,24.8998,15700.0
2012-12-26 12:20:00,42.86,42.89,42.86,42.88,12700.0,24.894,24.9115,24.894,24.9057,12700.0
2012-12-26 12:25:00,42.87,42.87,42.81,42.82,29300.0,24.8998,24.8998,24.865,24.8708,29300.0
2012-12-26 12:30:00,42.82,42.85,42.81,42.85,38900.0,24.8708,24.8882,24.865,24.8882,38900.0
2012-12-26 12:35:00,42.85,42.85,42.8,42.81,55200.0,24.8882,24.8882,24.8592,24.865,55200.0
2012-12-26 12:40:00,42.81,42.84,42.8,42.83,29900.0,24.865,24.8824,24.8592,24.8766,29900.0
2012-12-26 12:45:00,42.82,42.91,42.81,42.9,33400.0,24.8708,24.9231,24.865,24.9173,33400.0
2012-12-26 12:50:00,42.9,42.93,42.89,42.93,31900.0,24.9173,24.9347,24.9115,24.9347,31900.0
2012-12-26 12:55:00,42.94,42.99,42.93,42.94,31100.0,24.9405,24.9695,24.9347,24.9405,31100.0
2012-12-26 13:00:00,42.95,42.97,42.92,42.97,25000.0,24.9463,24.9579,24.9289,24.9579,25000.0
2012-12-26 13:05:00,42.96,42.99,42.93,42.97,43100.0,24.9521,24.9695,24.9347,24.9579,43100.0
2012-12-26 13:10:00,42.98,42.99,42.96,42.98,17300.0,24.9637,24.9695,24.9521,24.9637,17300.0
2012-12-26 13:15:00,42.99,43.02,42.97,42.99,50000.0,24.9695,24.987,24.9579,24.9695,50000.0
2012-12-26 13:20:00,42.99,43.01,42.98,42.99,18100.0,24.9695,24.9812,24.9637,24.9695,18100.0
2012-12-26 13:25:00,42.99,43.05,42.98,43.04,23700.0,24.9695,25.0044,24.9637,24.9986,23700.0
2012-12-26 13:30:00,43.04,43.05,43.02,43.04,55400.0,24.9986,25.0044,24.987,24.9986,55400.0
2012-12-26 13:35:00,43.05,43.05,43.02,43.02,30200.0,25.0044,25.0044,24.987,24.987,30200.0
2012-12-26 13:40:00,43.03,43.05,43.01,43.01,38000.0,24.9928,25.0044,24.9812,24.9812,38000.0
2012-12-26 13:45:00,43.01,43.02,42.96,42.97,74000.0,24.9812,24.987,24.9521,24.9579,74000.0
2012-12-26 13:50:00,42.97,42.98,42.95,42.97,42700.0,24.9579,24.9637,24.9463,24.9579,42700.0
2012-12-26 13:55:00,42.97,42.98,42.93,42.93,18300.0,24.9579,24.9637,24.9347,24.9347,18300.0
2012-12-26 14:00:00,42.93,42.96,42.91,42.94,42000.0,24.9347,24.9521,24.9231,24.9405,42000.0
2012-12-26 14:05:00,42.94,42.96,42.93,42.94,21900.0,24.9405,24.9521,24.9347,24.9405,21900.0
2012-12-26 14:10:00,42.95,42.96,42.94,42.96,29000.0,24.9463,24.9521,24.9405,24.9521,29000.0
2012-12-26 14:15:00,42.96,42.98,42.94,42.96,34600.0,24.9521,24.9637,24.9405,24.9521,34600.0
2012-12-26 14:20:00,42.96,42.96,42.9,42.92,28700.0,24.9521,24.9521,24.9173,24.9289,28700.0
2012-12-26 14:25:00,42.92,42.92,42.89,42.92,32000.0,24.9289,24.9289,24.9115,24.9289,32000.0
2012-12-26 14:30:00,42.91,42.92,42.9,42.9,15100.0,24.9231,24.9289,24.9173,24.9173,15100.0
2012-12-26 14:35:00,42.91,42.92,42.89,42.9,17500.0,24.9231,24.9289,24.9115,24.9173,17500.0
2012-12-26 14:40:00,42.9,42.9,42.85,42.86,34900.0,24.9173,24.9173,24.8882,24.894,34900.0
2012-12-26 14:45:00,42.87,42.87,42.82,42.87,26200.0,24.8998,24.8998,24.8708,24.8998,26200.0
2012-12-26 14:50:00,42.88,42.95,42.87,42.89,38700.0,24.9057,24.9463,24.8998,24.9115,38700.0
2012-12-26 14:55:00,42.9,42.96,42.89,42.96,23600.0,24.9173,24.9521,24.9115,24.9521,23600.0
2012-12-26 15:00:00,42.96,42.96,42.92,42.92,43100.0,24.9521,24.9521,24.9289,24.9289,43100.0
2012-12-26 15:05:00,42.92,42.92,42.87,42.87,56600.0,24.9289,24.9289,24.8998,24.8998,56600.0
2012-12-26 15:10:00,42.88,42.89,42.83,42.84,35700.0,24.9057,24.9115,24.8766,24.8824,35700.0
2012-12-26 15:15:00,42.84,42.85,42.82,42.83,49000.0,24.8824,24.8882,24.8708,24.8766,49000.0
2012-12-26 15:20:00,42.84,42.84,42.8,42.82,44700.0,24.8824,24.8824,24.8592,24.8708,44700.0
2012-12-26 15:25:00,42.82,42.87,42.82,42.82,69100.0,24.8708,24.8998,24.8708,24.8708,69100.0
2012-12-26 15:30:00,42.82,42.86,42.82,42.85,39000.0,24.8708,24.894,24.8708,24.8882,39000.0
2012-12-26 15:35:00,42.86,42.86,42.81,42.81,48200.0,24.894,24.894,24.865,24.865,48200.0
2012-12-26 15:40:00,42.81,42.82,42.78,42.79,59700.0,24.865,24.8708,24.8476,24.8534,59700.0
2012-12-26 15:45:00,42.79,42.8,42.75,42.8,96100.0,24.8534,24.8592,24.8301,24.8592,96100.0
2012-12-26 15:50:00,42.79,42.83,42.78,42.83,54100.0,24.8534,24.8766,24.8476,24.8766,54100.0
2012-12-26 15:55:00,42.83,42.83,42.81,42.81,139000.0,24.8766,24.8766,24.865,24.865,139000.0
2012-12-27 09:30:00,42.74,42.82,42.73,42.79,71000.0,24.8243,24.8708,24.8185,24.8534,71000.0
2012-12-27 09:35:00,42.79,42.85,42.75,42.76,42600.0,24.8534,24.8882,24.8301,24.836,42600.0
2012-12-27 09:40:00,42.76,42.88,42.75,42.82,56500.0,24.836,24.9057,24.8301,24.8708,56500.0
2012-12-27 09:45:00,42.82,42.88,42.8,42.85,30000.0,24.8708,24.9057,24.8592,24.8882,30000.0
2012-12-27 09:50:00,42.85,42.87,42.81,42.87,22200.0,24.8882,24.8998,24.865,24.8998,22200.0
2012-12-27 09:55:00,42.86,42.88,42.81,42.83,13700.0,24.894,24.9057,24.865,24.8766,13700.0
2012-12-27 10:00:00,42.83,42.87,42.75,42.77,32300.0,24.8766,24.8998,24.8301,24.8418,32300.0
2012-12-27 10:05:00,42.77,42.79,42.74,42.77,19000.0,24.8418,24.8534,24.8243,24.8418,19000.0
2012-12-27 10:10:00,42.78,42.79,42.75,42.76,23500.0,24.8476,24.8534,24.8301,24.836,23500.0
2012-12-27 10:15:00,42.75,42.76,42.64,42.65,66300.0,24.8301,24.836,24.7663,24.7721,66300.0
2012-12-27 10:20:00,42.65,42.65,42.52,42.59,64200.0,24.7721,24.7721,24.6966,24.7372,64200.0
2012-12-27 10:25:00,42.58,42.68,42.57,42.67,57100.0,24.7314,24.7895,24.7256,24.7837,57100.0
2012-12-27 10:30:00,42.68,42.7,42.65,42.68,47000.0,24.7895,24.8011,24.7721,24.7895,47000.0
2012-12-27 10:35:00,42.68,42.69,42.62,42.66,72500.0,24.7895,24.7953,24.7546,24.7779,72500.0
2012-12-27 10:40:00,42.66,42.66,42.51,42.58,86400.0,24.7779,24.7779,24.6907,24.7314,86400.0
2012-12-27 10:45:00,42.59,42.6,42.52,42.52,37500.0,24.7372,24.743,24.6966,24.6966,37500.0
2012-12-27 10:50:00,42.53,42.56,42.5,42.52,43300.0,24.7024,24.7198,24.6849,24.6966,43300.0
2012-12-27 10:55:00,42.52,42.56,42.48,42.56,83400.0,24.6966,24.7198,24.6733,24.7198,83400.0
2012-12-27 11:00:00,42.57,42.63,42.56,42.61,23800.0,24.7256,24.7604,24.7198,24.7488,23800.0
2012-12-27 11:05:00,42.61,42.61,42.54,42.55,17700.0,24.7488,24.7488,24.7082,24.714,17700.0
2012-12-27 11:10:00,42.55,42.55,42.5,42.54,24500.0,24.714,24.714,24.6849,24.7082,24500.0
2012-12-27 11:15:00,42.55,42.57,42.53,42.53,16600.0,24.714,24.7256,24.7024,24.7024,16600.0
2012-12-27 11:20:00,42.54,42.57,42.53,42.53,22000.0,24.7082,24.7256,24.7024,24.7024,22000.0
2012-12-27 11:25:00,42.54,42.56,42.5,42.51,56000.0,24.7082,24.7198,24.6849,24.6907,56000.0
2012-12-27 11:30:00,42.51,42.52,42.48,42.5,71300.0,24.6907,24.6966,24.6733,24.6849,71300.0
2012-12-27 11:35:00,42.5,42.52,42.48,42.5,34100.0,24.6849,24.6966,24.6733,24.6849,34100.0
2012-12-27 11:40:00,42.51,42.53,42.48,42.49,40400.0,24.6907,24.7024,24.6733,24.6791,40400.0
2012-12-27 11:45:00,42.48,42.52,42.47,42.51,35700.0,24.6733,24.6966,24.6675,24.6907,35700.0
2012-12-27 11:50:00,42.51,42.53,42.5,42.52,32400.0,24.6907,24.7024,24.6849,24.6966,32400.0
2012-12-27 11:55:00,42.53,42.53,42.48,42.5,42100.0,24.7024,24.7024,24.6733,24.6849,42100.0
2012-12-27 12:00:00,42.51,42.51,42.45,42.45,36200.0,24.6907,24.6907,24.6559,24.6559,36200.0
2012-12-27 12:05:00,42.46,42.46,42.34,42.39,112000.0,24.6617,24.6617,24.592,24.621,112000.0
2012-12-27 12:10:00,42.39,42.44,42.38,42.44,28700.0,24.621,24.6501,24.6152,24.6501,28700.0
2012-12-27 12:15:00,42.44,42.47,42.42,42.46,34400.0,24.6501,24.6675,24.6385,24.6617,34400.0
2012-12-27 12:20:00,42.45,42.45,42.39,42.39,36900.0,24.6559,24.6559,24.621,24.621,36900.0
2012-12-27 12:25:00,42.39,42.43,42.38,42.4,31300.0,24.621,24.6443,24.6152,24.6269,31300.0
2012-12-27 12:30:00,42.4,42.4,42.34,42.35,50500.0,24.6269,24.6269,24.592,24.5978,50500.0
2012-12-27 12:35:00,42.34,42.34,42.29,42.32,54800.0,24.592,24.592,24.563,24.5804,54800.0
2012-12-27 12:40:00,42.32,42.36,42.28,42.29,37500.0,24.5804,24.6036,24.5572,24.563,37500.0
2012-12-27 12:45:00,42.29,42.36,42.29,42.35,55800.0,24.563,24.6036,24.563,24.5978,55800.0
2012-12-27 12:50:00,42.35,42.42,42.34,42.4,28900.0,24.5978,24.6385,24.592,24.6269,28900.0
2012-12-27 12:55:00,42.39,42.43,42.36,42.43,55100.0,24.621,24.6443,24.6036,24.6443,55100.0
2012-12-27 13:00:00,42.43,42.46,42.41,42.45,33700.0,24.6443,24.6617,24.6327,24.6559,33700.0
2012-12-27 13:05:00,42.45,42.47,42.41,42.44,18000.0,24.6559,24.6675,24.6327,24.6501,18000.0
2012-12-27 13:10:00,42.44,42.45,42.42,42.43,16500.0,24.6501,24.6559,24.6385,24.6443,16500.0
2012-12-27 13:15:00,42.43,42.49,42.43,42.44,26400.0,24.6443,24.6791,24.6443,24.6501,26400.0
2012-12-27 13:20:00,42.44,42.45,42.34,42.36,26700.0,24.6501,24.6559,24.592,24.6036,26700.0
2012-12-27 13:25:00,42.37,42.37,42.33,42.37,21200.0,24.6094,24.6094,24.5862,24.6094,21200.0
2012-12-27 13:30:00,42.37,42.4,42.37,42.38,23700.0,24.6094,24.6269,24.6094,24.6152,23700.0
2012-12-27 13:35:00,42.37,42.4,42.36,42.37,69400.0,24.6094,24.6269,24.6036,24.6094,69400.0
2012-12-27 13:40:00,42.37,42.37,42.33,42.35,46300.0,24.6094,24.6094,24.5862,24.5978,46300.0
2012-12-27 13:45:00,42.34,42.35,42.31,42.33,45700.0,24.592,24.5978,24.5746,24.5862,45700.0
2012-12-27 13:50:00,42.32,42.33,42.31,42.33,24000.0,24.5804,24.5862,24.5746,24.5862,24000.0
2012-12-27 13:55:00,42.33,42.33,42.3,42.3,59400.0,24.5862,24.5862,24.5688,24.5688,59400.0
2012-12-27 14:00:00,42.3,42.32,42.28,42.3,58200.0,24.5688,24.5804,24.5572,24.5688,58200.0
2012-12-27 14:05:00,42.29,42.32,42.29,42.3,35300.0,24.563,24.5804,24.563,24.5688,35300.0
2012-12-27 14:10:00,42.3,42.33,42.3,42.33,24700.0,24.5688,24.5862,24.5688,24.5862,24700.0
2012-12-27 14:15:00,42.33,42.34,42.29,42.34,53600.0,24.5862,24.592,24.563,24.592,53600.0
2012-12-27 14:20:00,42.33,42.34,42.3,42.34,45600.0,24.5862,24.592,24.5688,24.592,45600.0
2012-12-27 14:25:00,42.33,42.34,42.29,42.29,33100.0,24.5862,24.592,24.563,24.563,33100.0
2012-12-27 14:30:00,42.29,42.31,42.27,42.28,32200.0,24.563,24.5746,24.5514,24.5572,32200.0
2012-12-27 14:35:00,42.27,42.28,42.26,42.27,79900.0,24.5514,24.5572,24.5455,24.5514,79900.0
2012-12-27 14:40:00,42.27,42.32,42.25,42.32,86200.0,24.5514,24.5804,24.5397,24.5804,86200.0
2012-12-27 14:45:00,42.33,42.55,42.33,42.46,145700.0,24.5862,24.714,24.5862,24.6617,145700.0
2012-12-27 14:50:00,42.46,42.48,42.42,42.42,42900.0,24.6617,24.6733,24.6385,24.6385,42900.0
2012-12-27 14:55:00,42.43,42.51,42.42,42.46,60300.0,24.6443,24.6907,24.6385,24.6617,60300.0
2012-12-27 15:00:00,42.48,42.52,42.46,42.51,35400.0,24.6733,24.6966,24.6617,24.6907,35400.0
2012-12-27 15:05:00,42.52,42.57,42.52,42.53,46600.0,24.6966,24.7256,24.6966,24.7024,46600.0
2012-12-27 15:10:00,42.54,42.55,42.5,42.5,25200.0,24.7082,24.714,24.6849,24.6849,25200.0
2012-12-27 15:15:00,42.5,42.55,42.49,42.55,27700.0,24.6849,24.714,24.6791,24.714,27700.0
2012-12-27 15:20:00,42.56,42.66,42.53,42.62,57200.0,24.7198,24.7779,24.7024,24.7546,57200.0
2012-12-27 15:25:00,42.62,42.67,42.6,42.61,40500.0,24.7546,24.7837,24.743,24.7488,40500.0
2012-12-27 15:30:00,42.6,42.65,42.6,42.64,91000.0,24.743,24.7721,24.743,24.7663,91000.0
2012-12-27 15:35:00,42.64,42.68,42.63,42.66,50900.0,24.7663,24.7895,24.7604,24.7779,50900.0
2012-12-27 15:40:00,42.67,42.77,42.66,42.77,67100.0,24.7837,24.8418,24.7779,24.8418,67100.0
2012-12-27 15:45:00,42.77,42.78,42.7,42.7,68500.0,24.8418,24.8476,24.8011,24.8011,68500.0
2012-12-27 15:50:00,42.71,42.73,42.67,42.7,83300.0,24.8069,24.8185,24.7837,24.8011,83300.0
2012-12-27 15:55:00,42.7,42.79,42.67,42.68,142500.0,24.8011,24.8534,24.7837,24.7895,142500.0
2012-12-28 09:30:00,42.44,42.58,42.35,42.38,77500.0,24.6501,24.7314,24.5978,24.6152,77500.0
2012-12-28 09:35:00,42.4,42.48,42.38,42.38,57000.0,24.6269,24.6733,24.6152,24.6152,57000.0
2012-12-28 09:40:00,42.38,42.39,42.24,42.3,67800.0,24.6152,24.621,24.5339,24.5688,67800.0
2012-12-28 09:45:00,42.3,42.33,42.27,42.32,34000.0,24.5688,24.5862,24.5514,24.5804,34000.0
2012-12-28 09:50:00,42.32,42.37,42.31,42.37,45900.0,24.5804,24.6094,24.5746,24.6094,45900.0
2012-12-28 09:55:00,42.37,42.52,42.36,42.45,53600.0,24.6094,24.6966,24.6036,24.6559,53600.0
2012-12-28 10:00:00,42.45,42.49,42.42,42.49,36500.0,24.6559,24.6791,24.6385,24.6791,36500.0
2012-12-28 10:05:00,42.5,42.52,42.45,42.48,37800.0,24.6849,24.6966,24.6559,24.6733,37800.0
2012-12-28 10:10:00,42.48,42.51,42.41,42.49,35000.0,24.6733,24.6907,24.6327,24.6791,35000.0
2012-12-28 10:15:00,42.49,42.62,42.49,42.61,55500.0,24.6791,24.7546,24.6791,24.7488,55500.0
2012-12-28 10:20:00,42.61,42.69,42.61,42.63,62200.0,24.7488,24.7953,24.7488,24.7604,62200.0
2012-12-28 10:25:00,42.64,42.64,42.49,42.54,45800.0,24.7663,24.7663,24.6791,24.7082,45800.0
2012-12-28 10:30:00,42.53,42.69,42.53,42.67,55700.0,24.7024,24.7953,24.7024,24.7837,55700.0
2012-12-28 10:35:00,42.67,42.69,42.63,42.66,32500.0,24.7837,24.7953,24.7604,24.7779,32500.0
2012-12-28 10:40:00,42.66,42.82,42.66,42.8,63700.0,24.7779,24.8708,24.7779,24.8592,63700.0
2012-12-28 10:45:00,42.8,42.94,42.8,42.91,71300.0,24.8592,24.9405,24.8592,24.9231,71300.0
2012-12-28 10:50:00,42.91,42.94,42.9,42.93,61500.0,24.9231,24.9405,24.9173,24.9347,61500.0
2012-12-28 10:55:00,42.94,42.97,42.88,42.88,98900.0,24.9405,24.9579,24.9057,24.9057,98900.0
2012-12-28 11:00:00,42.88,42.89,42.82,42.83,58400.0,24.9057,24.9115,24.8708,24.8766,58400.0
2012-12-28 11:05:00,42.84,42.85,42.76,42.79,58000.0,24.8824,24.8882,24.836,24.8534,58000.0
2012-12-28 11:10:00,42.78,42.81,42.75,42.75,35300.0,24.8476,24.865,24.8301,24.8301,35300.0
2012-12-28 11:15:00,42.75,42.84,42.75,42.83,42400.0,24.8301,24.8824,24.8301,24.8766,42400.0
2012-12-28 11:20:00,42.84,42.84,42.76,42.77,46900.0,24.8824,24.8824,24.836,24.8418,46900.0
2012-12-28 11:25:00,42.77,42.8,42.73,42.78,29600.0,24.8418,24.8592,24.8185,24.8476,29600.0
2012-12-28 11:30:00,42.78,42.81,42.74,42.76,40900.0,24.8476,24.865,24.8243,24.836,40900.0
2012-12-28 11:35:00,42.75,42.8,42.74,42.76,24300.0,24.8301,24.8592,24.8243,24.836,24300.0
2012-12-28 11:40:00,42.76,42.8,42.76,42.78,37200.0,24.836,24.8592,24.836,24.8476,37200.0
2012-12-28 11:45:00,42.78,42.79,42.74,42.75,33000.0,24.8476,24.8534,24.8243,24.8301,33000.0
2012-12-28 11:50:00,42.75,42.76,42.69,42.71,26000.0,24.8301,24.836,24.7953,24.8069,26000.0
2012-12-28 11:55:00,42.71,42.72,42.7,42.72,12200.0,24.8069,24.8127,24.8011,24.8127,12200.0
2012-12-28 12:00:00,42.72,42.75,42.7,42.73,46500.0,24.8127,24.8301,24.8011,24.8185,46500.0
2012-12-28 12:05:00,42.73,42.77,42.7,42.75,29500.0,24.8185,24.8418,24.8011,24.8301,29500.0
2012-12-28 12:10:00,42.76,42.77,42.71,42.75,21600.0,24.836,24.8418,24.8069,24.8301,21600.0
2012-12-28 12:15:00,42.75,42.78,42.72,42.76,27600.0,24.8301,24.8476,24.8127,24.836,27600.0
2012-12-28 12:20:00,42.76,42.77,42.7,42.74,40700.0,24.836,24.8418,24.8011,24.8243,40700.0
2012-12-28 12:25:00,42.74,42.74,42.71,42.71,22900.0,24.8243,24.8243,24.8069,24.8069,22900.0
2012-12-28 12:30:00,42.72,42.76,42.71,42.75,27700.0,24.8127,24.836,24.8069,24.8301,27700.0
2012-12-28 12:35:00,42.76,42.77,42.73,42.75,39100.0,24.836,24.8418,24.8185,24.8301,39100.0
2012-12-28 12:40:00,42.75,42.76,42.72,42.73,36500.0,24.8301,24.836,24.8127,24.8185,36500.0
2012-12-28 12:45:00,42.74,42.79,42.73,42.78,46800.0,24.8243,24.8534,24.8185,24.8476,46800.0
2012-12-28 12:50:00,42.78,42.79,42.7,42.7,23200.0,24.8476,24.8534,24.8011,24.8011,23200.0
2012-12-28 12:55:00,42.7,42.71,42.66,42.68,34500.0,24.8011,24.8069,24.7779,24.7895,34500.0
2012-12-28 13:00:00,42.68,42.72,42.68,42.7,23200.0,24.7895,24.8127,24.7895,24.8011,23200.0
2012-12-28 13:05:00,42.71,42.71,42.67,42.68,15400.0,24.8069,24.8069,24.7837,24.7895,15400.0
2012-12-28 13:10:00,42.68,42.7,42.66,42.66,21200.0,24.7895,24.8011,24.7779,24.7779,21200.0
2012-12-28 13:15:00,42.66,42.67,42.64,42.67,14600.0,24.7779,24.7837,24.7663,24.7837,14600.0
2012-12-28 13:20:00,42.66,42.67,42.62,42.62,26700.0,24.7779,24.7837,24.7546,24.7546,26700.0
2012-12-28 13:25:00,42.63,42.65,42.61,42.62,28900.0,24.7604,24.7721,24.7488,24.7546,28900.0
2012-12-28 13:30:00,42.62,42.63,42.61,42.62,21000.0,24.7546,24.7604,24.7488,24.7546,21000.0
2012-12-28 13:35:00,42.62,42.64,42.61,42.62,55800.0,24.7546,24.7663,24.7488,24.7546,55800.0
2012-12-28 13:40:00,42.62,42.64,42.61,42.63,25600.0,24.7546,24.7663,24.7488,24.7604,25600.0
2012-12-28 13:45:00,42.63,42.63,42.61,42.62,21200.0,24.7604,24.7604,24.7488,24.7546,21200.0
2012-12-28 13:50:00,42.62,42.62,42.58,42.58,61600.0,24.7546,24.7546,24.7314,24.7314,61600.0
2012-12-28 13:55:00,42.58,42.59,42.53,42.58,33200.0,24.7314,24.7372,24.7024,24.7314,33200.0
2012-12-28 14:00:00,42.58,42.6,42.56,42.58,51700.0,24.7314,24.743,24.7198,24.7314,51700.0
2012-12-28 14:05:00,42.58,42.58,42.51,42.54,38900.0,24.7314,24.7314,24.6907,24.7082,38900.0
2012-12-28 14:10:00,42.55,42.55,42.49,42.51,34500.0,24.714,24.714,24.6791,24.6907,34500.0
2012-12-28 14:15:00,42.51,42.52,42.47,42.48,105900.0,24.6907,24.6966,24.6675,24.6733,105900.0
2012-12-28 14:20:00,42.48,42.48,42.45,42.46,49700.0,24.6733,24.6733,24.6559,24.6617,49700.0
2012-12-28 14:25:00,42.46,42.47,42.42,42.44,45300.0,24.6617,24.6675,24.6385,24.6501,45300.0
2012-12-28 14:30:00,42.45,42.46,42.43,42.44,41700.0,24.6559,24.6617,24.6443,24.6501,41700.0
2012-12-28 14:35:00,42.45,42.46,42.45,42.45,7800.0,24.6559,24.6617,24.6559,24.6559,7800.0
2012-12-28 14:40:00,42.46,42.47,42.45,42.46,17300.0,24.6617,24.6675,24.6559,24.6617,17300.0
2012-12-28 14:45:00,42.46,42.49,42.45,42.49,16600.0,24.6617,24.6791,24.6559,24.6791,16600.0
2012-12-28 14:50:00,42.48,42.5,42.46,42.5,25100.0,24.6733,24.6849,24.6617,24.6849,25100.0
2012-12-28 14:55:00,42.5,42.51,42.48,42.5,49000.0,24.6849,24.6907,24.6733,24.6849,49000.0
2012-12-28 15:00:00,42.49,42.52,42.49,42.51,21500.0,24.6791,24.6966,24.6791,24.6907,21500.0
2012-12-28 15:05:00,42.5,42.52,42.5,42.51,21300.0,24.6849,24.6966,24.6849,24.6907,21300.0
2012-12-28 15:10:00,42.51,42.52,42.47,42.52,55200.0,24.6907,24.6966,24.6675,24.6966,55200.0
2012-12-28 15:15:00,42.52,42.57,42.52,42.57,38300.0,24.6966,24.7256,24.6966,24.7256,38300.0
2012-12-28 15:20:00,42.57,42.59,42.51,42.51,51900.0,24.7256,24.7372,24.6907,24.6907,51900.0
2012-12-28 15:25:00,42.52,42.52,42.49,42.52,76000.0,24.6966,24.6966,24.6791,24.6966,76000.0
2012-12-28 15:30:00,42.52,42.53,42.5,42.51,58200.0,24.6966,24.7024,24.6849,24.6907,58200.0
2012-12-28 15:35:00,42.52,42.52,42.36,42.4,128500.0,24.6966,24.6966,24.6036,24.6269,128500.0
2012-12-28 15:40:00,42.4,42.46,42.4,42.43,54400.0,24.6269,24.6617,24.6269,24.6443,54400.0
2012-12-28 15:45:00,42.42,42.43,42.35,42.37,79700.0,24.6385,24.6443,24.5978,24.6094,79700.0
2012-12-28 15:50:00,42.38,42.41,42.32,42.37,108600.0,24.6152,24.6327,24.5804,24.6094,108600.0
2012-12-28 15:55:00,42.37,42.4,42.33,42.33,175100.0,24.6094,24.6269,24.5862,24.5862,175100.0
2012-12-31 09:30:00,42.22,42.35,42.21,42.27,89900.0,24.5223,24.5978,24.5165,24.5514,89900.0
2012-12-31 09:35:00,42.27,42.31,42.22,42.27,104100.0,24.5514,24.5746,24.5223,24.5514,104100.0
2012-12-31 09:40:00,42.25,42.25,42.06,42.08,88100.0,24.5397,24.5397,24.4294,24.441,88100.0
2012-12-31 09:45:00,42.09,42.11,42.04,42.06,67300.0,24.4468,24.4584,24.4178,24.4294,67300.0
2012-12-31 09:50:00,42.06,42.26,42.06,42.26,64600.0,24.4294,24.5455,24.4294,24.5455,64600.0
2012-12-31 09:55:00,42.25,42.29,42.17,42.18,86300.0,24.5397,24.563,24.4933,24.4991,86300.0
2012-12-31 10:00:00,42.18,42.18,42.07,42.09,69100.0,24.4991,24.4991,24.4352,24.4468,69100.0
2012-12-31 10:05:00,42.08,42.12,42.07,42.11,56100.0,24.441,24.4642,24.4352,24.4584,56100.0
2012-12-31 10:10:00,42.11,42.12,42.04,42.09,44100.0,24.4584,24.4642,24.4178,24.4468,44100.0
2012-12-31 10:15:00,42.08,42.1,42.07,42.07,51600.0,24.441,24.4526,24.4352,24.4352,51600.0
2012-12-31 10:20:00,42.08,42.21,42.06,42.19,69900.0,24.441,24.5165,24.4294,24.5049,69900.0
2012-12-31 10:25:00,42.18,42.34,42.17,42.25,68200.0,24.4991,24.592,24.4933,24.5397,68200.0
2012-12-31 10:30:00,42.25,42.34,42.24,42.34,36600.0,24.5397,24.592,24.5339,24.592,36600.0
2012-12-31 10:35:00,42.34,42.34,42.22,42.23,33900.0,24.592,24.592,24.5223,24.5281,33900.0
2012-12-31 10:40:00,42.23,42.27,42.2,42.23,22400.0,24.5281,24.5514,24.5107,24.5281,22400.0
2012-12-31 10:45:00,42.24,42.28,42.23,42.28,66000.0,24.5339,24.5572,24.5281,24.5572,66000.0
2012-12-31 10:50:00,42.27,42.36,42.25,42.31,37000.0,24.5514,24.6036,24.5397,24.5746,37000.0
2012-12-31 10:55:00,42.32,42.36,42.3,42.33,38000.0,24.5804,24.6036,24.5688,24.5862,38000.0
2012-12-31 11:00:00,42.33,42.43,42.28,42.42,60100.0,24.5862,24.6443,24.5572,24.6385,60100.0
2012-12-31 11:05:00,42.41,42.41,42.32,42.35,35800.0,24.6327,24.6327,24.5804,24.5978,35800.0
2012-12-31 11:10:00,42.34,42.37,42.32,42.34,30200.0,24.592,24.6094,24.5804,24.592,30200.0
2012-12-31 11:15:00,42.33,42.36,42.28,42.31,55500.0,24.5862,24.6036,24.5572,24.5746,55500.0
2012-12-31 11:20:00,42.31,42.37,42.28,42.28,39000.0,24.5746,24.6094,24.5572,24.5572,39000.0
2012-12-31 11:25:00,42.28,42.28,42.24,42.26,30700.0,24.5572,24.5572,24.5339,24.5455,30700.0
2012-12-31 11:30:00,42.25,42.29,42.23,42.27,31500.0,24.5397,24.563,24.5281,24.5514,31500.0
2012-12-31 11:35:00,42.27,42.29,42.23,42.27,32000.0,24.5514,24.563,24.5281,24.5514,32000.0
2012-12-31 11:40:00,42.26,42.28,42.21,42.23,33600.0,24.5455,24.5572,24.5165,24.5281,33600.0
2012-12-31 11:45:00,42.23,42.26,42.2,42.2,24800.0,24.5281,24.5455,24.5107,24.5107,24800.0
2012-12-31 11:50:00,42.2,42.21,42.15,42.15,21700.0,24.5107,24.5165,24.4817,24.4817,21700.0
2012-12-31 11:55:00,42.16,42.2,42.12,42.16,58000.0,24.4875,24.5107,24.4642,24.4875,58000.0
2012-12-31 12:00:00,42.16,42.21,42.15,42.2,20900.0,24.4875,24.5165,24.4817,24.5107,20900.0
2012-12-31 12:05:00,42.19,42.2,42.13,42.14,41900.0,24.5049,24.5107,24.47,24.4758,41900.0
2012-12-31 12:10:00,42.13,42.2,42.13,42.18,32300.0,24.47,24.5107,24.47,24.4991,32300.0
2012-12-31 12:15:00,42.17,42.21,42.17,42.2,13600.0,24.4933,24.5165,24.4933,24.5107,13600.0
2012-12-31 12:20:00,42.19,42.22,42.17,42.19,22900.0,24.5049,24.5223,24.4933,24.5049,22900.0
2012-12-31 12:25:00,42.19,42.24,42.18,42.24,28600.0,24.5049,24.5339,24.4991,24.5339,28600.0
2012-12-31 12:30:00,42.23,42.26,42.23,42.25,34600.0,24.5281,24.5455,24.5281,24.5397,34600.0
2012-12-31 12:35:00,42.25,42.32,42.25,42.31,16500.0,24.5397,24.5804,24.5397,24.5746,16500.0
2012-12-31 12:40:00,42.31,42.51,42.31,42.43,73900.0,24.5746,24.6907,24.5746,24.6443,73900.0
2012-12-31 12:45:00,42.44,42.54,42.42,42.49,62100.0,24.6501,24.7082,24.6385,24.6791,62100.0
2012-12-31 12:50:00,42.5,42.52,42.28,42.29,37800.0,24.6849,24.6966,24.5572,24.563,37800.0
2012-12-31 12:55:00,42.29,42.33,42.25,42.32,36200.0,24.563,24.5862,24.5397,24.5804,36200.0
2012-12-31 13:00:00,42.32,42.36,42.23,42.27,44400.0,24.5804,24.6036,24.5281,24.5514,44400.0
2012-12-31 13:05:00,42.27,42.28,42.19,42.23,42200.0,24.5514,24.5572,24.5049,24.5281,42200.0
2012-12-31 13:10:00,42.24,42.3,42.21,42.29,85600.0,24.5339,24.5688,24.5165,24.563,85600.0
2012-12-31 13:15:00,42.3,42.38,42.26,42.26,57300.0,24.5688,24.6152,24.5455,24.5455,57300.0
2012-12-31 13:20:00,42.26,42.39,42.25,42.37,64400.0,24.5455,24.621,24.5397,24.6094,64400.0
2012-12-31 13:25:00,42.37,42.37,42.33,42.35,33200.0,24.6094,24.6094,24.5862,24.5978,33200.0
2012-12-31 13:30:00,42.34,42.34,42.28,42.28,26300.0,24.592,24.592,24.5572,24.5572,26300.0
2012-12-31 13:35:00,42.29,42.3,42.27,42.3,16200.0,24.563,24.5688,24.5514,24.5688,16200.0
2012-12-31 13:40:00,42.3,42.35,42.25,42.25,48000.0,24.5688,24.5978,24.5397,24.5397,48000.0
2012-12-31 13:45:00,42.25,42.43,42.25,42.27,150500.0,24.5397,24.6443,24.5397,24.5514,150500.0
2012-12-31 13:50:00,42.26,42.35,42.25,42.33,78400.0,24.5455,24.5978,24.5397,24.5862,78400.0
2012-12-31 13:55:00,42.32,42.37,42.29,42.33,47400.0,24.5804,24.6094,24.563,24.5862,47400.0
2012-12-31 14:00:00,42.33,42.34,42.28,42.29,54500.0,24.5862,24.592,24.5572,24.563,54500.0
2012-12-31 14:05:00,42.28,42.37,42.27,42.35,50900.0,24.5572,24.6094,24.5514,24.5978,50900.0
2012-12-31 14:10:00,42.35,42.35,42.27,42.3,143300.0,24.5978,24.5978,24.5514,24.5688,143300.0
2012-12-31 14:15:00,42.31,42.38,42.31,42.35,22100.0,24.5746,24.6152,24.5746,24.5978,22100.0
2012-12-31 14:20:00,42.35,42.42,42.34,42.42,31600.0,24.5978,24.6385,24.592,24.6385,31600.0
2012-12-31 14:25:00,42.41,42.44,42.38,42.43,46300.0,24.6327,24.6501,24.6152,24.6443,46300.0
2012-12-31 14:30:00,42.44,42.48,42.41,42.41,44900.0,24.6501,24.6733,24.6327,24.6327,44900.0
2012-12-31 14:35:00,42.42,42.42,42.34,42.36,28200.0,24.6385,24.6385,24.592,24.6036,28200.0
2012-12-31 14:40:00,42.37,42.42,42.36,42.41,17900.0,24.6094,24.6385,24.6036,24.6327,17900.0
2012-12-31 14:45:00,42.41,42.47,42.35,42.44,55200.0,24.6327,24.6675,24.5978,24.6501,55200.0
2012-12-31 14:50:00,42.44,42.48,42.4,42.45,52200.0,24.6501,24.6733,24.6269,24.6559,52200.0
2012-12-31 14:55:00,42.46,42.55,42.43,42.51,51200.0,24.6617,24.714,24.6443,24.6907,51200.0
2012-12-31 15:00:00,42.51,42.58,42.49,42.55,37200.0,24.6907,24.7314,24.6791,24.714,37200.0
2012-12-31 15:05:00,42.55,42.59,42.52,42.53,43800.0,24.714,24.7372,24.6966,24.7024,43800.0
2012-12-31 15:10:00,42.53,42.54,42.41,42.43,52600.0,24.7024,24.7082,24.6327,24.6443,52600.0
2012-12-31 15:15:00,42.43,42.45,42.38,42.44,41800.0,24.6443,24.6559,24.6152,24.6501,41800.0
2012-12-31 15:20:00,42.44,42.5,42.44,42.49,45800.0,24.6501,24.6849,24.6501,24.6791,45800.0
2012-12-31 15:25:00,42.49,42.53,42.41,42.46,53300.0,24.6791,24.7024,24.6327,24.6617,53300.0
2012-12-31 15:30:00,42.47,42.54,42.47,42.52,48300.0,24.6675,24.7082,24.6675,24.6966,48300.0
2012-12-31 15:35:00,42.52,42.58,42.52,42.56,41400.0,24.6966,24.7314,24.6966,24.7198,41400.0
2012-12-31 15:40:00,42.56,42.59,42.52,42.54,40300.0,24.7198,24.7372,24.6966,24.7082,40300.0
2012-12-31 15:45:00,42.55,42.74,42.55,42.74,89500.0,24.714,24.8243,24.714,24.8243,89500.0
2012-12-31 15:50:00,42.74,42.85,42.7,42.75,100900.0,24.8243,24.8882,24.8011,24.8301,100900.0
2012-12-31 15:55:00,42.76,42.84,42.73,42.8,210700.0,24.836,24.8824,24.8185,24.8592,210700.0
2013-01-02 09:30:00,43.34,43.5,43.19,43.45,179200.0,25.1728,25.2658,25.0857,25.2367,179200.0
2013-01-02 09:35:00,43.46,43.54,43.45,43.51,75900.0,25.2425,25.289,25.2367,25.2716,75900.0
2013-01-02 09:40:00,43.52,43.53,43.4,43.4,42400.0,25.2774,25.2832,25.2077,25.2077,42400.0
2013-01-02 09:45:00,43.4,43.53,43.4,43.45,72000.0,25.2077,25.2832,25.2077,25.2367,72000.0
2013-01-02 09:50:00,43.45,43.55,43.43,43.54,62100.0,25.2367,25.2948,25.2251,25.289,62100.0
2013-01-02 09:55:00,43.54,43.57,43.48,43.52,47000.0,25.289,25.3064,25.2541,25.2774,47000.0
2013-01-02 10:00:00,43.53,43.62,43.53,43.6,74400.0,25.2832,25.3355,25.2832,25.3238,74400.0
2013-01-02 10:05:00,43.6,43.6,43.54,43.56,36300.0,25.3238,25.3238,25.289,25.3006,36300.0
2013-01-02 10:10:00,43.57,43.58,43.52,43.58,42300.0,25.3064,25.3122,25.2774,25.3122,42300.0
2013-01-02 10:15:00,43.57,43.63,43.55,43.56,77500.0,25.3064,25.3413,25.2948,25.3006,77500.0
2013-01-02 10:20:00,43.56,43.57,43.49,43.5,51200.0,25.3006,25.3064,25.26,25.2658,51200.0
2013-01-02 10:25:00,43.5,43.51,43.47,43.5,128800.0,25.2658,25.2716,25.2483,25.2658,128800.0
2013-01-02 10:30:00,43.5,43.54,43.5,43.5,39400.0,25.2658,25.289,25.2658,25.2658,39400.0
2013-01-02 10:35:00,43.5,43.52,43.49,43.52,62500.0,25.2658,25.2774,25.26,25.2774,62500.0
2013-01-02 10:40:00,43.52,43.53,43.5,43.5,55300.0,25.2774,25.2832,25.2658,25.2658,55300.0
2013-01-02 10:45:00,43.5,43.52,43.5,43.5,67600.0,25.2658,25.2774,25.2658,25.2658,67600.0
2013-01-02 10:50:00,43.5,43.52,43.45,43.47,55100.0,25.2658,25.2774,25.2367,25.2483,55100.0
2013-01-02 10:55:00,43.47,43.48,43.4,43.43,59100.0,25.2483,25.2541,25.2077,25.2251,59100.0
2013-01-02 11:00:00,43.44,43.46,43.41,43.41,43700.0,25.2309,25.2425,25.2135,25.2135,43700.0
2013-01-02 11:05:00,43.42,43.44,43.37,43.37,26200.0,25.2193,25.2309,25.1903,25.1903,26200.0
2013-01-02 11:10:00,43.38,43.47,43.38,43.46,65600.0,25.1961,25.2483,25.1961,25.2425,65600.0
2013-01-02 11:15:00,43.45,43.45,43.41,43.45,69900.0,25.2367,25.2367,25.2135,25.2367,69900.0
2013-01-02 11:20:00,43.44,43.48,43.43,43.46,42400.0,25.2309,25.2541,25.2251,25.2425,42400.0
2013-01-02 11:25:00,43.46,43.47,43.43,43.44,29200.0,25.2425,25.2483,25.2251,25.2309,29200.0
2013-01-02 11:30:00,43.44,43.47,43.43,43.46,56800.0,25.2309,25.2483,25.2251,25.2425,56800.0
2013-01-02 11:35:00,43.46,43.47,43.42,43.44,37300.0,25.2425,25.2483,25.2193,25.2309,37300.0
2013-01-02 11:40:00,43.44,43.46,43.42,43.45,34500.0,25.2309,25.2425,25.2193,25.2367,34500.0
2013-01-02 11:45:00,43.46,43.49,43.41,43.41,49300.0,25.2425,25.26,25.2135,25.2135,49300.0
2013-01-02 11:50:00,43.42,43.49,43.42,43.48,34500.0,25.2193,25.26,25.2193,25.2541,34500.0
2013-01-02 11:55:00,43.48,43.51,43.44,43.5,39600.0,25.2541,25.2716,25.2309,25.2658,39600.0
2013-01-02 12:00:00,43.5,43.5,43.46,43.48,20900.0,25.2658,25.2658,25.2425,25.2541,20900.0
2013-01-02 12:05:00,43.48,43.5,43.47,43.48,26100.0,25.2541,25.2658,25.2483,25.2541,26100.0
2013-01-02 12:10:00,43.48,43.49,43.45,43.48,36600.0,25.2541,25.26,25.2367,25.2541,36600.0
2013-01-02 12:15:00,43.48,43.5,43.48,43.5,16100.0,25.2541,25.2658,25.2541,25.2658,16100.0
2013-01-02 12:20:00,43.48,43.5,43.45,43.46,22000.0,25.2541,25.2658,25.2367,25.2425,22000.0
2013-01-02 12:25:00,43.46,43.47,43.44,43.46,20300.0,25.2425,25.2483,25.2309,25.2425,20300.0
2013-01-02 12:30:00,43.47,43.47,43.45,43.46,18600.0,25.2483,25.2483,25.2367,25.2425,18600.0
2013-01-02 12:35:00,43.46,43.5,43.44,43.48,27800.0,25.2425,25.2658,25.2309,25.2541,27800.0
2013-01-02 12:40:00,43.49,43.5,43.46,43.46,26300.0,25.26,25.2658,25.2425,25.2425,26300.0
2013-01-02 12:45:00,43.46,43.46,43.44,43.46,16100.0,25.2425,25.2425,25.2309,25.2425,16100.0
2013-01-02 12:50:00,43.46,43.46,43.44,43.44,17300.0,25.2425,25.2425,25.2309,25.2309,17300.0
2013-01-02 12:55:00,43.43,43.48,43.43,43.45,59200.0,25.2251,25.2541,25.2251,25.2367,59200.0
2013-01-02 13:00:00,43.45,43.46,43.43,43.44,37600.0,25.2367,25.2425,25.2251,25.2309,37600.0
2013-01-02 13:05:00,43.45,43.47,43.44,43.47,15100.0,25.2367,25.2483,25.2309,25.2483,15100.0
2013-01-02 13:10:00,43.47,43.47,43.43,43.44,20000.0,25.2483,25.2483,25.2251,25.2309,20000.0
2013-01-02 13:15:00,43.45,43.45,43.42,43.44,23200.0,25.2367,25.2367,25.2193,25.2309,23200.0
2013-01-02 13:20:00,43.44,43.49,43.41,43.49,33000.0,25.2309,25.26,25.2135,25.26,33000.0
2013-01-02 13:25:00,43.49,43.49,43.46,43.46,16400.0,25.26,25.26,25.2425,25.2425,16400.0
2013-01-02 13:30:00,43.46,43.47,43.43,43.43,19500.0,25.2425,25.2483,25.2251,25.2251,19500.0
2013-01-02 13:35:00,43.44,43.46,43.42,43.44,20600.0,25.2309,25.2425,25.2193,25.2309,20600.0
2013-01-02 13:40:00,43.45,43.45,43.41,43.43,31800.0,25.2367,25.2367,25.2135,25.2251,31800.0
2013-01-02 13:45:00,43.42,43.44,43.41,43.41,17900.0,25.2193,25.2309,25.2135,25.2135,17900.0
2013-01-02 13:50:00,43.42,43.43,43.4,43.43,26800.0,25.2193,25.2251,25.2077,25.2251,26800.0
2013-01-02 13:55:00,43.42,43.45,43.41,43.41,37600.0,25.2193,25.2367,25.2135,25.2135,37600.0
2013-01-02 14:00:00,43.42,43.46,43.4,43.43,43200.0,25.2193,25.2425,25.2077,25.2251,43200.0
2013-01-02 14:05:00,43.43,43.46,43.42,43.45,30400.0,25.2251,25.2425,25.2193,25.2367,30400.0
2013-01-02 14:10:00,43.46,43.49,43.44,43.48,59300.0,25.2425,25.26,25.2309,25.2541,59300.0
2013-01-02 14:15:00,43.48,43.5,43.46,43.48,43800.0,25.2541,25.2658,25.2425,25.2541,43800.0
2013-01-02 14:20:00,43.47,43.49,43.47,43.48,20800.0,25.2483,25.26,25.2483,25.2541,20800.0
2013-01-02 14:25:00,43.49,43.5,43.48,43.49,27700.0,25.26,25.2658,25.2541,25.26,27700.0
2013-01-02 14:30:00,43.5,43.51,43.44,43.47,44900.0,25.2658,25.2716,25.2309,25.2483,44900.0
2013-01-02 14:35:00,43.46,43.47,43.42,43.43,38900.0,25.2425,25.2483,25.2193,25.2251,38900.0
2013-01-02 14:40:00,43.42,43.46,43.4,43.46,22700.0,25.2193,25.2425,25.2077,25.2425,22700.0
2013-01-02 14:45:00,43.46,43.46,43.43,43.46,23800.0,25.2425,25.2425,25.2251,25.2425,23800.0
2013-01-02 14:50:00,43.46,43.48,43.45,43.46,39500.0,25.2425,25.2541,25.2367,25.2425,39500.0
2013-01-02 14:55:00,43.46,43.48,43.45,43.48,28200.0,25.2425,25.2541,25.2367,25.2541,28200.0
2013-01-02 15:00:00,43.48,43.53,43.48,43.51,51100.0,25.2541,25.2832,25.2541,25.2716,51100.0
2013-01-02 15:05:00,43.51,43.52,43.5,43.5,47700.0,25.2716,25.2774,25.2658,25.2658,47700.0
2013-01-02 15:10:00,43.51,43.51,43.46,43.48,38600.0,25.2716,25.2716,25.2425,25.2541,38600.0
2013-01-02 15:15:00,43.49,43.51,43.47,43.5,40900.0,25.26,25.2716,25.2483,25.2658,40900.0
2013-01-02 15:20:00,43.51,43.53,43.48,43.49,68500.0,25.2716,25.2832,25.2541,25.26,68500.0
2013-01-02 15:25:00,43.49,43.54,43.48,43.5,61800.0,25.26,25.289,25.2541,25.2658,61800.0
2013-01-02 15:30:00,43.49,43.54,43.49,43.54,34000.0,25.26,25.289,25.26,25.289,34000.0
2013-01-02 15:35:00,43.53,43.59,43.53,43.58,80000.0,25.2832,25.318,25.2832,25.3122,80000.0
2013-01-02 15:40:00,43.58,43.62,43.57,43.62,56700.0,25.3122,25.3355,25.3064,25.3355,56700.0
2013-01-02 15:45:00,43.62,43.63,43.61,43.62,100000.0,25.3355,25.3413,25.3297,25.3355,100000.0
2013-01-02 15:50:00,43.61,43.69,43.61,43.68,112300.0,25.3297,25.3761,25.3297,25.3703,112300.0
2013-01-02 15:55:00,43.69,43.78,43.69,43.78,250800.0,25.3761,25.4284,25.3761,25.4284,250800.0
2013-01-03 09:30:00,43.76,43.84,43.72,43.82,70200.0,25.4168,25.4632,25.3935,25.4516,70200.0
2013-01-03 09:35:00,43.82,43.88,43.75,43.87,45500.0,25.4516,25.4865,25.411,25.4807,45500.0
2013-01-03 09:40:00,43.87,43.88,43.72,43.75,41000.0,25.4807,25.4865,25.3935,25.411,41000.0
2013-01-03 09:45:00,43.75,43.78,43.7,43.71,42300.0,25.411,25.4284,25.3819,25.3877,42300.0
2013-01-03 09:50:00,43.72,43.81,43.71,43.76,50000.0,25.3935,25.4458,25.3877,25.4168,50000.0
2013-01-03 09:55:00,43.75,43.76,43.68,43.69,40800.0,25.411,25.4168,25.3703,25.3761,40800.0
2013-01-03 10:00:00,43.68,43.79,43.68,43.79,40100.0,25.3703,25.4342,25.3703,25.4342,40100.0
2013-01-03 10:05:00,43.79,43.79,43.73,43.74,54700.0,25.4342,25.4342,25.3994,25.4052,54700.0
2013-01-03 10:10:00,43.74,43.77,43.69,43.75,37700.0,25.4052,25.4226,25.3761,25.411,37700.0
2013-01-03 10:15:00,43.74,43.76,43.72,43.72,32600.0,25.4052,25.4168,25.3935,25.3935,32600.0
2013-01-03 10:20:00,43.72,43.74,43.68,43.72,40400.0,25.3935,25.4052,25.3703,25.3935,40400.0
2013-01-03 10:25:00,43.73,43.8,43.72,43.78,42500.0,25.3994,25.44,25.3935,25.4284,42500.0
2013-01-03 10:30:00,43.79,43.86,43.77,43.84,49400.0,25.4342,25.4749,25.4226,25.4632,49400.0
2013-01-03 10:35:00,43.83,43.84,43.8,43.82,38800.0,25.4574,25.4632,25.44,25.4516,38800.0
2013-01-03 10:40:00,43.82,43.86,43.81,43.83,46700.0,25.4516,25.4749,25.4458,25.4574,46700.0
2013-01-03 10:45:00,43.84,43.85,43.79,43.8,29500.0,25.4632,25.469,25.4342,25.44,29500.0
2013-01-03 10:50:00,43.79,43.83,43.77,43.78,47300.0,25.4342,25.4574,25.4226,25.4284,47300.0
2013-01-03 10:55:00,43.78,43.81,43.76,43.79,27600.0,25.4284,25.4458,25.4168,25.4342,27600.0
2013-01-03 11:00:00,43.79,43.82,43.79,43.79,33200.0,25.4342,25.4516,25.4342,25.4342,33200.0
2013-01-03 11:05:00,43.79,43.83,43.77,43.83,43700.0,25.4342,25.4574,25.4226,25.4574,43700.0
2013-01-03 11:10:00,43.81,43.85,43.79,43.84,31800.0,25.4458,25.469,25.4342,25.4632,31800.0
2013-01-03 11:15:00,43.84,43.86,43.81,43.83,34000.0,25.4632,25.4749,25.4458,25.4574,34000.0
2013-01-03 11:20:00,43.83,43.86,43.82,43.86,27400.0,25.4574,25.4749,25.4516,25.4749,27400.0
2013-01-03 11:25:00,43.85,43.87,43.82,43.84,34600.0,25.469,25.4807,25.4516,25.4632,34600.0
2013-01-03 11:30:00,43.84,43.88,43.82,43.88,44400.0,25.4632,25.4865,25.4516,25.4865,44400.0
2013-01-03 11:35:00,43.86,43.88,43.84,43.85,31100.0,25.4749,25.4865,25.4632,25.469,31100.0
2013-01-03 11:40:00,43.84,43.85,43.8,43.81,39800.0,25.4632,25.469,25.44,25.4458,39800.0
2013-01-03 11:45:00,43.81,43.84,43.81,43.84,24600.0,25.4458,25.4632,25.4458,25.4632,24600.0
2013-01-03 11:50:00,43.84,43.85,43.82,43.83,29300.0,25.4632,25.469,25.4516,25.4574,29300.0
2013-01-03 11:55:00,43.83,43.83,43.8,43.82,22200.0,25.4574,25.4574,25.44,25.4516,22200.0
2013-01-03 12:00:00,43.81,43.86,43.81,43.85,28900.0,25.4458,25.4749,25.4458,25.469,28900.0
2013-01-03 12:05:00,43.86,43.89,43.85,43.89,22100.0,25.4749,25.4923,25.469,25.4923,22100.0
2013-01-03 12:10:00,43.88,43.9,43.85,43.89,33400.0,25.4865,25.4981,25.469,25.4923,33400.0
2013-01-03 12:15:00,43.9,43.9,43.87,43.89,36900.0,25.4981,25.4981,25.4807,25.4923,36900.0
2013-01-03 12:20:00,43.88,43.89,43.85,43.87,24900.0,25.4865,25.4923,25.469,25.4807,24900.0
2013-01-03 12:25:00,43.87,43.88,43.81,43.82,29500.0,25.4807,25.4865,25.4458,25.4516,29500.0
2013-01-03 12:30:00,43.83,43.84,43.78,43.79,44500.0,25.4574,25.4632,25.4284,25.4342,44500.0
2013-01-03 12:35:00,43.79,43.83,43.79,43.83,22100.0,25.4342,25.4574,25.4342,25.4574,22100.0
2013-01-03 12:40:00,43.82,43.86,43.81,43.85,32100.0,25.4516,25.4749,25.4458,25.469,32100.0
2013-01-03 12:45:00,43.85,43.87,43.84,43.84,15300.0,25.469,25.4807,25.4632,25.4632,15300.0
2013-01-03 12:50:00,43.85,43.88,43.84,43.84,32000.0,25.469,25.4865,25.4632,25.4632,32000.0
2013-01-03 12:55:00,43.85,43.88,43.85,43.86,29900.0,25.469,25.4865,25.469,25.4749,29900.0
2013-01-03 13:00:00,43.87,43.88,43.86,43.87,14100.0,25.4807,25.4865,25.4749,25.4807,14100.0
2013-01-03 13:05:00,43.86,43.88,43.86,43.86,16100.0,25.4749,25.4865,25.4749,25.4749,16100.0
2013-01-03 13:10:00,43.85,43.86,43.83,43.83,24600.0,25.469,25.4749,25.4574,25.4574,24600.0
2013-01-03 13:15:00,43.84,43.86,43.83,43.86,19400.0,25.4632,25.4749,25.4574,25.4749,19400.0
2013-01-03 13:20:00,43.85,43.86,43.83,43.83,27400.0,25.469,25.4749,25.4574,25.4574,27400.0
2013-01-03 13:25:00,43.83,43.87,43.83,43.86,28500.0,25.4574,25.4807,25.4574,25.4749,28500.0
2013-01-03 13:30:00,43.85,43.87,43.82,43.84,27700.0,25.469,25.4807,25.4516,25.4632,27700.0
2013-01-03 13:35:00,43.84,43.88,43.83,43.85,27400.0,25.4632,25.4865,25.4574,25.469,27400.0
2013-01-03 13:40:00,43.86,43.86,43.84,43.84,116800.0,25.4749,25.4749,25.4632,25.4632,116800.0
2013-01-03 13:45:00,43.85,43.88,43.84,43.87,26000.0,25.469,25.4865,25.4632,25.4807,26000.0
2013-01-03 13:50:00,43.87,43.88,43.85,43.85,18300.0,25.4807,25.4865,25.469,25.469,18300.0
2013-01-03 13:55:00,43.86,43.88,43.85,43.85,16700.0,25.4749,25.4865,25.469,25.469,16700.0
2013-01-03 14:00:00,43.85,43.86,43.77,43.83,51800.0,25.469,25.4749,25.4226,25.4574,51800.0
2013-01-03 14:05:00,43.81,43.82,43.75,43.75,78600.0,25.4458,25.4516,25.411,25.411,78600.0
2013-01-03 14:10:00,43.75,43.82,43.75,43.8,52300.0,25.411,25.4516,25.411,25.44,52300.0
2013-01-03 14:15:00,43.81,43.83,43.78,43.8,31500.0,25.4458,25.4574,25.4284,25.44,31500.0
2013-01-03 14:20:00,43.79,43.83,43.72,43.73,51500.0,25.4342,25.4574,25.3935,25.3994,51500.0
2013-01-03 14:25:00,43.72,43.75,43.69,43.7,68400.0,25.3935,25.411,25.3761,25.3819,68400.0
2013-01-03 14:30:00,43.7,43.73,43.68,43.72,43300.0,25.3819,25.3994,25.3703,25.3935,43300.0
2013-01-03 14:35:00,43.73,43.74,43.66,43.69,55900.0,25.3994,25.4052,25.3587,25.3761,55900.0
2013-01-03 14:40:00,43.69,43.71,43.68,43.7,41800.0,25.3761,25.3877,25.3703,25.3819,41800.0
2013-01-03 14:45:00,43.71,43.72,43.7,43.7,29000.0,25.3877,25.3935,25.3819,25.3819,29000.0
2013-01-03 14:50:00,43.71,43.74,43.7,43.72,38100.0,25.3877,25.4052,25.3819,25.3935,38100.0
2013-01-03 14:55:00,43.71,43.75,43.7,43.73,44000.0,25.3877,25.411,25.3819,25.3994,44000.0
2013-01-03 15:00:00,43.72,43.76,43.71,43.74,38700.0,25.3935,25.4168,25.3877,25.4052,38700.0
2013-01-03 15:05:00,43.74,43.76,43.71,43.72,32700.0,25.4052,25.4168,25.3877,25.3935,32700.0
2013-01-03 15:10:00,43.73,43.76,43.7,43.74,40100.0,25.3994,25.4168,25.3819,25.4052,40100.0
2013-01-03 15:15:00,43.75,43.76,43.72,43.72,20100.0,25.411,25.4168,25.3935,25.3935,20100.0
2013-01-03 15:20:00,43.73,43.76,43.69,43.71,42900.0,25.3994,25.4168,25.3761,25.3877,42900.0
2013-01-03 15:25:00,43.7,43.75,43.7,43.75,49000.0,25.3819,25.411,25.3819,25.411,49000.0
2013-01-03 15:30:00,43.75,43.75,43.68,43.7,50200.0,25.411,25.411,25.3703,25.3819,50200.0
2013-01-03 15:35:00,43.69,43.75,43.67,43.74,88600.0,25.3761,25.411,25.3645,25.4052,88600.0
2013-01-03 15:40:00,43.73,43.75,43.73,43.75,45400.0,25.3994,25.411,25.3994,25.411,45400.0
2013-01-03 15:45:00,43.75,43.79,43.74,43.75,101100.0,25.411,25.4342,25.4052,25.411,101100.0
2013-01-03 15:50:00,43.74,43.76,43.66,43.68,161000.0,25.4052,25.4168,25.3587,25.3703,161000.0
2013-01-03 15:55:00,43.68,43.77,43.68,43.76,248000.0,25.3703,25.4226,25.3703,25.4168,248000.0
2013-01-04 09:30:00,43.92,43.98,43.77,43.97,97900.0,25.5097,25.5446,25.4226,25.5387,97900.0
2013-01-04 09:35:00,43.97,43.99,43.84,43.87,61300.0,25.5387,25.5504,25.4632,25.4807,61300.0
2013-01-04 09:40:00,43.88,43.91,43.85,43.87,44900.0,25.4865,25.5039,25.469,25.4807,44900.0
2013-01-04 09:45:00,43.87,43.95,43.87,43.94,59800.0,25.4807,25.5271,25.4807,25.5213,59800.0
2013-01-04 09:50:00,43.94,43.94,43.86,43.91,95900.0,25.5213,25.5213,25.4749,25.5039,95900.0
2013-01-04 09:55:00,43.91,43.93,43.9,43.91,32100.0,25.5039,25.5155,25.4981,25.5039,32100.0
2013-01-04 10:00:00,43.93,43.98,43.93,43.95,90400.0,25.5155,25.5446,25.5155,25.5271,90400.0
2013-01-04 10:05:00,43.94,43.97,43.93,43.93,36600.0,25.5213,25.5387,25.5155,25.5155,36600.0
2013-01-04 10:10:00,43.93,43.97,43.92,43.95,42300.0,25.5155,25.5387,25.5097,25.5271,42300.0
2013-01-04 10:15:00,43.95,43.99,43.93,43.98,34600.0,25.5271,25.5504,25.5155,25.5446,34600.0
2013-01-04 10:20:00,43.98,44.04,43.95,44.03,118500.0,25.5446,25.5794,25.5271,25.5736,118500.0
2013-01-04 10:25:00,44.03,44.1,44.03,44.07,72500.0,25.5736,25.6143,25.5736,25.5968,72500.0
2013-01-04 10:30:00,44.08,44.11,44.05,44.05,69700.0,25.6026,25.6201,25.5852,25.5852,69700.0
2013-01-04 10:35:00,44.05,44.05,44.02,44.02,25200.0,25.5852,25.5852,25.5678,25.5678,25200.0
2013-01-04 10:40:00,44.02,44.02,43.96,43.98,50600.0,25.5678,25.5678,25.5329,25.5446,50600.0
2013-01-04 10:45:00,43.98,44.03,43.98,44.02,45400.0,25.5446,25.5736,25.5446,25.5678,45400.0
2013-01-04 10:50:00,44.02,44.07,44.02,44.04,43600.0,25.5678,25.5968,25.5678,25.5794,43600.0
2013-01-04 10:55:00,44.04,44.07,44.01,44.02,54900.0,25.5794,25.5968,25.562,25.5678,54900.0
2013-01-04 11:00:00,44.02,44.05,44.01,44.05,42300.0,25.5678,25.5852,25.562,25.5852,42300.0
2013-01-04 11:05:00,44.05,44.12,44.05,44.05,97900.0,25.5852,25.6259,25.5852,25.5852,97900.0
2013-01-04 11:10:00,44.05,44.06,44.02,44.02,43900.0,25.5852,25.591,25.5678,25.5678,43900.0
2013-01-04 11:15:00,44.02,44.03,43.97,44.0,46800.0,25.5678,25.5736,25.5387,25.5562,46800.0
2013-01-04 11:20:00,44.0,44.01,43.97,44.0,40500.0,25.5562,25.562,25.5387,25.5562,40500.0
2013-01-04 11:25:00,44.0,44.05,44.0,44.03,24000.0,25.5562,25.5852,25.5562,25.5736,24000.0
2013-01-04 11:30:00,44.04,44.05,44.01,44.05,30800.0,25.5794,25.5852,25.562,25.5852,30800.0
2013-01-04 11:35:00,44.05,44.06,44.02,44.04,35700.0,25.5852,25.591,25.5678,25.5794,35700.0
2013-01-04 11:40:00,44.03,44.05,44.01,44.01,27600.0,25.5736,25.5852,25.562,25.562,27600.0
2013-01-04 11:45:00,44.01,44.05,44.0,44.04,33700.0,25.562,25.5852,25.5562,25.5794,33700.0
2013-01-04 11:50:00,44.04,44.07,44.03,44.06,32000.0,25.5794,25.5968,25.5736,25.591,32000.0
2013-01-04 11:55:00,44.06,44.07,44.01,44.01,50800.0,25.591,25.5968,25.562,25.562,50800.0
2013-01-04 12:00:00,44.01,44.05,44.0,44.05,26300.0,25.562,25.5852,25.5562,25.5852,26300.0
2013-01-04 12:05:00,44.04,44.05,44.01,44.01,34200.0,25.5794,25.5852,25.562,25.562,34200.0
2013-01-04 12:10:00,44.02,44.05,44.01,44.05,24100.0,25.5678,25.5852,25.562,25.5852,24100.0
2013-01-04 12:15:00,44.04,44.05,44.02,44.02,27500.0,25.5794,25.5852,25.5678,25.5678,27500.0
2013-01-04 12:20:00,44.02,44.06,44.02,44.04,37400.0,25.5678,25.591,25.5678,25.5794,37400.0
2013-01-04 12:25:00,44.05,44.06,44.02,44.04,38900.0,25.5852,25.591,25.5678,25.5794,38900.0
2013-01-04 12:30:00,44.04,44.05,44.02,44.02,23500.0,25.5794,25.5852,25.5678,25.5678,23500.0
2013-01-04 12:35:00,44.02,44.07,44.02,44.05,29300.0,25.5678,25.5968,25.5678,25.5852,29300.0
2013-01-04 12:40:00,44.05,44.06,44.04,44.06,15900.0,25.5852,25.591,25.5794,25.591,15900.0
2013-01-04 12:45:00,44.05,44.07,44.05,44.06,18300.0,25.5852,25.5968,25.5852,25.591,18300.0
2013-01-04 12:50:00,44.07,44.07,44.05,44.06,17500.0,25.5968,25.5968,25.5852,25.591,17500.0
2013-01-04 12:55:00,44.07,44.07,44.05,44.05,18000.0,25.5968,25.5968,25.5852,25.5852,18000.0
2013-01-04 13:00:00,44.05,44.06,44.02,44.02,90000.0,25.5852,25.591,25.5678,25.5678,90000.0
2013-01-04 13:05:00,44.03,44.06,44.02,44.04,57500.0,25.5736,25.591,25.5678,25.5794,57500.0
2013-01-04 13:10:00,44.05,44.06,44.04,44.04,23400.0,25.5852,25.591,25.5794,25.5794,23400.0
2013-01-04 13:15:00,44.04,44.04,44.01,44.02,23500.0,25.5794,25.5794,25.562,25.5678,23500.0
2013-01-04 13:20:00,44.02,44.03,44.0,44.02,33200.0,25.5678,25.5736,25.5562,25.5678,33200.0
2013-01-04 13:25:00,44.03,44.04,44.01,44.04,44400.0,25.5736,25.5794,25.562,25.5794,44400.0
2013-01-04 13:30:00,44.05,44.05,44.02,44.04,33700.0,25.5852,25.5852,25.5678,25.5794,33700.0
2013-01-04 13:35:00,44.03,44.06,44.02,44.04,30500.0,25.5736,25.591,25.5678,25.5794,30500.0
2013-01-04 13:40:00,44.03,44.05,44.01,44.05,26700.0,25.5736,25.5852,25.562,25.5852,26700.0
2013-01-04 13:45:00,44.03,44.05,44.02,44.05,21600.0,25.5736,25.5852,25.5678,25.5852,21600.0
2013-01-04 13:50:00,44.04,44.05,44.01,44.03,43400.0,25.5794,25.5852,25.562,25.5736,43400.0
2013-01-04 13:55:00,44.04,44.07,44.03,44.05,25700.0,25.5794,25.5968,25.5736,25.5852,25700.0
2013-01-04 14:00:00,44.05,44.06,44.03,44.04,23100.0,25.5852,25.591,25.5736,25.5794,23100.0
2013-01-04 14:05:00,44.05,44.08,44.04,44.05,49900.0,25.5852,25.6026,25.5794,25.5852,49900.0
2013-01-04 14:10:00,44.05,44.06,44.03,44.05,29700.0,25.5852,25.591,25.5736,25.5852,29700.0
2013-01-04 14:15:00,44.05,44.08,44.05,44.06,41300.0,25.5852,25.6026,25.5852,25.591,41300.0
2013-01-04 14:20:00,44.05,44.13,44.05,44.12,46300.0,25.5852,25.6317,25.5852,25.6259,46300.0
2013-01-04 14:25:00,44.12,44.13,44.08,44.08,52600.0,25.6259,25.6317,25.6026,25.6026,52600.0
2013-01-04 14:30:00,44.08,44.09,44.04,44.04,28800.0,25.6026,25.6084,25.5794,25.5794,28800.0
2013-01-04 14:35:00,44.04,44.07,44.04,44.04,32600.0,25.5794,25.5968,25.5794,25.5794,32600.0
2013-01-04 14:40:00,44.04,44.06,44.03,44.06,20400.0,25.5794,25.591,25.5736,25.591,20400.0
2013-01-04 14:45:00,44.05,44.07,44.04,44.04,34600.0,25.5852,25.5968,25.5794,25.5794,34600.0
2013-01-04 14:50:00,44.04,44.06,44.04,44.05,22400.0,25.5794,25.591,25.5794,25.5852,22400.0
2013-01-04 14:55:00,44.04,44.05,44.01,44.02,70700.0,25.5794,25.5852,25.562,25.5678,70700.0
2013-01-04 15:00:00,44.02,44.05,44.01,44.03,75400.0,25.5678,25.5852,25.562,25.5736,75400.0
2013-01-04 15:05:00,44.04,44.06,44.03,44.04,43500.0,25.5794,25.591,25.5736,25.5794,43500.0
2013-01-04 15:10:00,44.04,44.07,44.03,44.06,45500.0,25.5794,25.5968,25.5736,25.591,45500.0
2013-01-04 15:15:00,44.07,44.08,44.02,44.02,136200.0,25.5968,25.6026,25.5678,25.5678,136200.0
2013-01-04 15:20:00,44.02,44.1,44.02,44.1,89600.0,25.5678,25.6143,25.5678,25.6143,89600.0
2013-01-04 15:25:00,44.1,44.13,44.08,44.1,63100.0,25.6143,25.6317,25.6026,25.6143,63100.0
2013-01-04 15:30:00,44.09,44.12,44.09,44.11,56600.0,25.6084,25.6259,25.6084,25.6201,56600.0
2013-01-04 15:35:00,44.11,44.14,44.1,44.14,71500.0,25.6201,25.6375,25.6143,25.6375,71500.0
2013-01-04 15:40:00,44.14,44.16,44.12,44.15,78800.0,25.6375,25.6491,25.6259,25.6433,78800.0
2013-01-04 15:45:00,44.16,44.18,44.13,44.17,162500.0,25.6491,25.6607,25.6317,25.6549,162500.0
2013-01-04 15:50:00,44.17,44.17,44.16,44.17,126400.0,25.6549,25.6549,25.6491,25.6549,126400.0
2013-01-04 15:55:00,44.16,44.21,44.15,44.15,360800.0,25.6491,25.6781,25.6433,25.6433,360800.0
2013-01-07 09:30:00,44.15,44.15,43.82,43.85,115200.0,25.6433,25.6433,25.4516,25.469,115200.0
2013-01-07 09:35:00,43.85,43.88,43.77,43.77,70200.0,25.469,25.4865,25.4226,25.4226,70200.0
2013-01-07 09:40:00,43.77,43.83,43.7,43.71,63900.0,25.4226,25.4574,25.3819,25.3877,63900.0
2013-01-07 09:45:00,43.71,43.74,43.67,43.67,61100.0,25.3877,25.4052,25.3645,25.3645,61100.0
2013-01-07 09:50:00,43.66,43.68,43.59,43.61,43900.0,25.3587,25.3703,25.318,25.3297,43900.0
2013-01-07 09:55:00,43.61,43.61,43.54,43.54,38400.0,25.3297,25.3297,25.289,25.289,38400.0
2013-01-07 10:00:00,43.55,43.64,43.54,43.63,54500.0,25.2948,25.3471,25.289,25.3413,54500.0
2013-01-07 10:05:00,43.62,43.7,43.62,43.67,64100.0,25.3355,25.3819,25.3355,25.3645,64100.0
2013-01-07 10:10:00,43.67,43.7,43.6,43.6,51000.0,25.3645,25.3819,25.3238,25.3238,51000.0
2013-01-07 10:15:00,43.61,43.66,43.61,43.66,33400.0,25.3297,25.3587,25.3297,25.3587,33400.0
2013-01-07 10:20:00,43.67,43.69,43.61,43.66,38200.0,25.3645,25.3761,25.3297,25.3587,38200.0
2013-01-07 10:25:00,43.67,43.75,43.67,43.73,26500.0,25.3645,25.411,25.3645,25.3994,26500.0
2013-01-07 10:30:00,43.73,43.78,43.71,43.77,27700.0,25.3994,25.4284,25.3877,25.4226,27700.0
2013-01-07 10:35:00,43.77,43.77,43.71,43.73,39300.0,25.4226,25.4226,25.3877,25.3994,39300.0
2013-01-07 10:40:00,43.72,43.73,43.7,43.7,42600.0,25.3935,25.3994,25.3819,25.3819,42600.0
2013-01-07 10:45:00,43.7,43.73,43.67,43.68,85100.0,25.3819,25.3994,25.3645,25.3703,85100.0
2013-01-07 10:50:00,43.68,43.71,43.66,43.7,28700.0,25.3703,25.3877,25.3587,25.3819,28700.0
2013-01-07 10:55:00,43.71,43.73,43.66,43.66,51400.0,25.3877,25.3994,25.3587,25.3587,51400.0
2013-01-07 11:00:00,43.66,43.7,43.65,43.67,25700.0,25.3587,25.3819,25.3529,25.3645,25700.0
2013-01-07 11:05:00,43.66,43.67,43.65,43.66,24600.0,25.3587,25.3645,25.3529,25.3587,24600.0
2013-01-07 11:10:00,43.65,43.66,43.62,43.64,27900.0,25.3529,25.3587,25.3355,25.3471,27900.0
2013-01-07 11:15:00,43.64,43.65,43.6,43.62,39000.0,25.3471,25.3529,25.3238,25.3355,39000.0
2013-01-07 11:20:00,43.63,43.63,43.6,43.6,25300.0,25.3413,25.3413,25.3238,25.3238,25300.0
2013-01-07 11:25:00,43.61,43.63,43.59,43.6,79300.0,25.3297,25.3413,25.318,25.3238,79300.0
2013-01-07 11:30:00,43.59,43.63,43.59,43.61,30900.0,25.318,25.3413,25.318,25.3297,30900.0
2013-01-07 11:35:00,43.62,43.63,43.57,43.58,22400.0,25.3355,25.3413,25.3064,25.3122,22400.0
2013-01-07 11:40:00,43.59,43.62,43.59,43.6,14400.0,25.318,25.3355,25.318,25.3238,14400.0
2013-01-07 11:45:00,43.61,43.61,43.52,43.52,33800.0,25.3297,25.3297,25.2774,25.2774,33800.0
2013-01-07 11:50:00,43.52,43.57,43.52,43.53,26800.0,25.2774,25.3064,25.2774,25.2832,26800.0
2013-01-07 11:55:00,43.53,43.59,43.51,43.57,20200.0,25.2832,25.318,25.2716,25.3064,20200.0
2013-01-07 12:00:00,43.56,43.58,43.54,43.54,32500.0,25.3006,25.3122,25.289,25.289,32500.0
2013-01-07 12:05:00,43.54,43.54,43.35,43.37,2402800.0,25.289,25.289,25.1786,25.1903,2402800.0
2013-01-07 12:10:00,43.37,43.43,43.35,43.42,396600.0,25.1903,25.2251,25.1786,25.2193,396600.0
2013-01-07 12:15:00,43.42,43.51,43.4,43.48,86300.0,25.2193,25.2716,25.2077,25.2541,86300.0
2013-01-07 12:20:00,43.47,43.51,43.47,43.51,22600.0,25.2483,25.2716,25.2483,25.2716,22600.0
2013-01-07 12:25:00,43.51,43.52,43.45,43.47,28500.0,25.2716,25.2774,25.2367,25.2483,28500.0
2013-01-07 12:30:00,43.48,43.52,43.46,43.46,22200.0,25.2541,25.2774,25.2425,25.2425,22200.0
2013-01-07 12:35:00,43.47,43.47,43.45,43.45,23500.0,25.2483,25.2483,25.2367,25.2367,23500.0
2013-01-07 12:40:00,43.45,43.48,43.43,43.44,27300.0,25.2367,25.2541,25.2251,25.2309,27300.0
2013-01-07 12:45:00,43.45,43.46,43.44,43.45,17700.0,25.2367,25.2425,25.2309,25.2367,17700.0
2013-01-07 12:50:00,43.45,43.46,43.41,43.43,34200.0,25.2367,25.2425,25.2135,25.2251,34200.0
2013-01-07 12:55:00,43.43,43.45,43.41,43.41,23500.0,25.2251,25.2367,25.2135,25.2135,23500.0
2013-01-07 13:00:00,43.41,43.45,43.41,43.45,29700.0,25.2135,25.2367,25.2135,25.2367,29700.0
2013-01-07 13:05:00,43.45,43.47,43.43,43.45,30100.0,25.2367,25.2483,25.2251,25.2367,30100.0
2013-01-07 13:10:00,43.44,43.45,43.41,43.41,23600.0,25.2309,25.2367,25.2135,25.2135,23600.0
2013-01-07 13:15:00,43.4,43.41,43.37,43.37,32100.0,25.2077,25.2135,25.1903,25.1903,32100.0
2013-01-07 13:20:00,43.37,43.38,43.36,43.37,14900.0,25.1903,25.1961,25.1844,25.1903,14900.0
2013-01-07 13:25:00,43.37,43.39,43.37,43.39,20800.0,25.1903,25.2019,25.1903,25.2019,20800.0
2013-01-07 13:30:00,43.39,43.39,43.36,43.37,35100.0,25.2019,25.2019,25.1844,25.1903,35100.0
2013-01-07 13:35:00,43.37,43.37,43.34,43.34,41400.0,25.1903,25.1903,25.1728,25.1728,41400.0
2013-01-07 13:40:00,43.34,43.35,43.3,43.31,46900.0,25.1728,25.1786,25.1496,25.1554,46900.0
2013-01-07 13:45:00,43.3,43.35,43.3,43.34,34100.0,25.1496,25.1786,25.1496,25.1728,34100.0
2013-01-07 13:50:00,43.34,43.38,43.34,43.36,20500.0,25.1728,25.1961,25.1728,25.1844,20500.0
2013-01-07 13:55:00,43.36,43.38,43.34,43.35,18800.0,25.1844,25.1961,25.1728,25.1786,18800.0
2013-01-07 14:00:00,43.34,43.38,43.33,43.34,37100.0,25.1728,25.1961,25.167,25.1728,37100.0
2013-01-07 14:05:00,43.34,43.38,43.33,43.37,32800.0,25.1728,25.1961,25.167,25.1903,32800.0
2013-01-07 14:10:00,43.37,43.37,43.31,43.31,44500.0,25.1903,25.1903,25.1554,25.1554,44500.0
2013-01-07 14:15:00,43.31,43.34,43.27,43.31,120900.0,25.1554,25.1728,25.1322,25.1554,120900.0
2013-01-07 14:20:00,43.3,43.32,43.29,43.3,25100.0,25.1496,25.1612,25.1438,25.1496,25100.0
2013-01-07 14:25:00,43.29,43.34,43.29,43.31,68700.0,25.1438,25.1728,25.1438,25.1554,68700.0
2013-01-07 14:30:00,43.31,43.33,43.3,43.33,38800.0,25.1554,25.167,25.1496,25.167,38800.0
2013-01-07 14:35:00,43.32,43.33,43.32,43.33,32100.0,25.1612,25.167,25.1612,25.167,32100.0
2013-01-07 14:40:00,43.33,43.33,43.29,43.3,63200.0,25.167,25.167,25.1438,25.1496,63200.0
2013-01-07 14:45:00,43.3,43.32,43.29,43.32,50100.0,25.1496,25.1612,25.1438,25.1612,50100.0
2013-01-07 14:50:00,43.31,43.32,43.29,43.3,32600.0,25.1554,25.1612,25.1438,25.1496,32600.0
2013-01-07 14:55:00,43.3,43.31,43.29,43.3,46200.0,25.1496,25.1554,25.1438,25.1496,46200.0
2013-01-07 15:00:00,43.31,43.32,43.29,43.31,62200.0,25.1554,25.1612,25.1438,25.1554,62200.0
2013-01-07 15:05:00,43.31,43.32,43.29,43.3,66900.0,25.1554,25.1612,25.1438,25.1496,66900.0
2013-01-07 15:10:00,43.29,43.32,43.29,43.32,37700.0,25.1438,25.1612,25.1438,25.1612,37700.0
2013-01-07 15:15:00,43.33,43.34,43.32,43.34,34200.0,25.167,25.1728,25.1612,25.1728,34200.0
2013-01-07 15:20:00,43.34,43.35,43.33,43.34,63400.0,25.1728,25.1786,25.167,25.1728,63400.0
2013-01-07 15:25:00,43.35,43.4,43.34,43.37,102200.0,25.1786,25.2077,25.1728,25.1903,102200.0
2013-01-07 15:30:00,43.37,43.4,43.36,43.36,41400.0,25.1903,25.2077,25.1844,25.1844,41400.0
2013-01-07 15:35:00,43.36,43.37,43.31,43.32,71100.0,25.1844,25.1903,25.1554,25.1612,71100.0
2013-01-07 15:40:00,43.32,43.35,43.32,43.34,46600.0,25.1612,25.1786,25.1612,25.1728,46600.0
2013-01-07 15:45:00,43.35,43.38,43.35,43.38,133000.0,25.1786,25.1961,25.1786,25.1961,133000.0
2013-01-07 15:50:00,43.38,43.39,43.37,43.38,90900.0,25.1961,25.2019,25.1903,25.1961,90900.0
2013-01-07 15:55:00,43.38,43.4,43.38,43.39,375400.0,25.1961,25.2077,25.1961,25.2019,375400.0
2013-01-08 09:30:00,43.34,43.49,43.27,43.45,96000.0,25.1728,25.26,25.1322,25.2367,96000.0
2013-01-08 09:35:00,43.44,43.47,43.23,43.23,73900.0,25.2309,25.2483,25.1089,25.1089,73900.0
2013-01-08 09:40:00,43.21,43.26,43.16,43.23,33500.0,25.0973,25.1264,25.0683,25.1089,33500.0
2013-01-08 09:45:00,43.23,43.29,43.2,43.22,38200.0,25.1089,25.1438,25.0915,25.1031,38200.0
2013-01-08 09:50:00,43.23,43.26,43.2,43.25,41000.0,25.1089,25.1264,25.0915,25.1206,41000.0
2013-01-08 09:55:00,43.26,43.32,43.25,43.27,43300.0,25.1264,25.1612,25.1206,25.1322,43300.0
2013-01-08 10:00:00,43.28,43.33,43.25,43.3,31100.0,25.138,25.167,25.1206,25.1496,31100.0
2013-01-08 10:05:00,43.31,43.34,43.25,43.25,81900.0,25.1554,25.1728,25.1206,25.1206,81900.0
2013-01-08 10:10:00,43.24,43.25,43.17,43.18,37900.0,25.1147,25.1206,25.0741,25.0799,37900.0
2013-01-08 10:15:00,43.18,43.19,43.08,43.1,82300.0,25.0799,25.0857,25.0218,25.0334,82300.0
2013-01-08 10:20:00,43.09,43.13,43.03,43.03,108700.0,25.0276,25.0509,24.9928,24.9928,108700.0
2013-01-08 10:25:00,43.04,43.14,43.03,43.12,79500.0,24.9986,25.0567,24.9928,25.045,79500.0
2013-01-08 10:30:00,43.13,43.19,43.1,43.14,70500.0,25.0509,25.0857,25.0334,25.0567,70500.0
2013-01-08 10:35:00,43.14,43.22,43.14,43.14,44600.0,25.0567,25.1031,25.0567,25.0567,44600.0
2013-01-08 10:40:00,43.15,43.21,43.14,43.19,41700.0,25.0625,25.0973,25.0567,25.0857,41700.0
2013-01-08 10:45:00,43.18,43.2,43.16,43.19,25800.0,25.0799,25.0915,25.0683,25.0857,25800.0
2013-01-08 10:50:00,43.19,43.22,43.16,43.18,37200.0,25.0857,25.1031,25.0683,25.0799,37200.0
2013-01-08 10:55:00,43.18,43.22,43.18,43.21,27400.0,25.0799,25.1031,25.0799,25.0973,27400.0
2013-01-08 11:00:00,43.21,43.22,43.2,43.22,22700.0,25.0973,25.1031,25.0915,25.1031,22700.0
2013-01-08 11:05:00,43.22,43.22,43.2,43.2,43000.0,25.1031,25.1031,25.0915,25.0915,43000.0
2013-01-08 11:10:00,43.2,43.22,43.2,43.2,18800.0,25.0915,25.1031,25.0915,25.0915,18800.0
2013-01-08 11:15:00,43.2,43.22,43.19,43.21,49800.0,25.0915,25.1031,25.0857,25.0973,49800.0
2013-01-08 11:20:00,43.22,43.3,43.21,43.29,26400.0,25.1031,25.1496,25.0973,25.1438,26400.0
2013-01-08 11:25:00,43.28,43.32,43.27,43.28,44900.0,25.138,25.1612,25.1322,25.138,44900.0
2013-01-08 11:30:00,43.29,43.3,43.25,43.3,30500.0,25.1438,25.1496,25.1206,25.1496,30500.0
2013-01-08 11:35:00,43.31,43.34,43.29,43.31,20900.0,25.1554,25.1728,25.1438,25.1554,20900.0
2013-01-08 11:40:00,43.3,43.35,43.3,43.32,22200.0,25.1496,25.1786,25.1496,25.1612,22200.0
2013-01-08 11:45:00,43.32,43.35,43.32,43.34,15800.0,25.1612,25.1786,25.1612,25.1728,15800.0
2013-01-08 11:50:00,43.32,43.34,43.28,43.32,70000.0,25.1612,25.1728,25.138,25.1612,70000.0
2013-01-08 11:55:00,43.32,43.38,43.31,43.38,29100.0,25.1612,25.1961,25.1554,25.1961,29100.0
2013-01-08 12:00:00,43.38,43.38,43.3,43.31,18100.0,25.1961,25.1961,25.1496,25.1554,18100.0
2013-01-08 12:05:00,43.31,43.32,43.29,43.31,12500.0,25.1554,25.1612,25.1438,25.1554,12500.0
2013-01-08 12:10:00,43.31,43.32,43.28,43.29,11300.0,25.1554,25.1612,25.138,25.1438,11300.0
2013-01-08 12:15:00,43.29,43.31,43.28,43.29,18100.0,25.1438,25.1554,25.138,25.1438,18100.0
2013-01-08 12:20:00,43.3,43.31,43.26,43.27,23800.0,25.1496,25.1554,25.1264,25.1322,23800.0
2013-01-08 12:25:00,43.28,43.3,43.27,43.29,20000.0,25.138,25.1496,25.1322,25.1438,20000.0
2013-01-08 12:30:00,43.29,43.32,43.29,43.31,6900.0,25.1438,25.1612,25.1438,25.1554,6900.0
2013-01-08 12:35:00,43.32,43.32,43.28,43.29,28300.0,25.1612,25.1612,25.138,25.1438,28300.0
2013-01-08 12:40:00,43.28,43.31,43.28,43.3,8900.0,25.138,25.1554,25.138,25.1496,8900.0
2013-01-08 12:45:00,43.31,43.31,43.29,43.3,12900.0,25.1554,25.1554,25.1438,25.1496,12900.0
2013-01-08 12:50:00,43.3,43.3,43.27,43.3,14800.0,25.1496,25.1496,25.1322,25.1496,14800.0
2013-01-08 12:55:00,43.3,43.3,43.25,43.27,24800.0,25.1496,25.1496,25.1206,25.1322,24800.0
2013-01-08 13:00:00,43.27,43.28,43.23,43.26,25800.0,25.1322,25.138,25.1089,25.1264,25800.0
2013-01-08 13:05:00,43.26,43.26,43.23,43.23,19500.0,25.1264,25.1264,25.1089,25.1089,19500.0
2013-01-08 13:10:00,43.25,43.25,43.23,43.25,8200.0,25.1206,25.1206,25.1089,25.1206,8200.0
2013-01-08 13:15:00,43.25,43.26,43.21,43.22,16000.0,25.1206,25.1264,25.0973,25.1031,16000.0
2013-01-08 13:20:00,43.22,43.24,43.21,43.23,10200.0,25.1031,25.1147,25.0973,25.1089,10200.0
2013-01-08 13:25:00,43.24,43.25,43.21,43.23,17500.0,25.1147,25.1206,25.0973,25.1089,17500.0
2013-01-08 13:30:00,43.23,43.24,43.21,43.23,11100.0,25.1089,25.1147,25.0973,25.1089,11100.0
2013-01-08 13:35:00,43.23,43.23,43.18,43.18,33600.0,25.1089,25.1089,25.0799,25.0799,33600.0
2013-01-08 13:40:00,43.17,43.2,43.17,43.17,13800.0,25.0741,25.0915,25.0741,25.0741,13800.0
2013-01-08 13:45:00,43.17,43.19,43.15,43.19,29600.0,25.0741,25.0857,25.0625,25.0857,29600.0
2013-01-08 13:50:00,43.19,43.2,43.18,43.18,21500.0,25.0857,25.0915,25.0799,25.0799,21500.0
2013-01-08 13:55:00,43.18,43.19,43.16,43.17,25300.0,25.0799,25.0857,25.0683,25.0741,25300.0
2013-01-08 14:00:00,43.16,43.21,43.16,43.19,20400.0,25.0683,25.0973,25.0683,25.0857,20400.0
2013-01-08 14:05:00,43.19,43.22,43.18,43.21,30500.0,25.0857,25.1031,25.0799,25.0973,30500.0
2013-01-08 14:10:00,43.21,43.23,43.2,43.22,17600.0,25.0973,25.1089,25.0915,25.1031,17600.0
2013-01-08 14:15:00,43.23,43.23,43.21,43.22,15200.0,25.1089,25.1089,25.0973,25.1031,15200.0
2013-01-08 14:20:00,43.21,43.22,43.19,43.2,18100.0,25.0973,25.1031,25.0857,25.0915,18100.0
2013-01-08 14:25:00,43.21,43.22,43.19,43.2,14200.0,25.0973,25.1031,25.0857,25.0915,14200.0
2013-01-08 14:30:00,43.19,43.22,43.19,43.2,27200.0,25.0857,25.1031,25.0857,25.0915,27200.0
2013-01-08 14:35:00,43.2,43.23,43.18,43.2,25200.0,25.0915,25.1089,25.0799,25.0915,25200.0
2013-01-08 14:40:00,43.2,43.22,43.18,43.18,15900.0,25.0915,25.1031,25.0799,25.0799,15900.0
2013-01-08 14:45:00,43.18,43.22,43.17,43.21,16200.0,25.0799,25.1031,25.0741,25.0973,16200.0
2013-01-08 14:50:00,43.22,43.24,43.2,43.23,22700.0,25.1031,25.1147,25.0915,25.1089,22700.0
2013-01-08 14:55:00,43.23,43.24,43.21,43.24,15400.0,25.1089,25.1147,25.0973,25.1147,15400.0
2013-01-08 15:00:00,43.24,43.24,43.21,43.21,20600.0,25.1147,25.1147,25.0973,25.0973,20600.0
2013-01-08 15:05:00,43.21,43.22,43.19,43.2,39800.0,25.0973,25.1031,25.0857,25.0915,39800.0
2013-01-08 15:10:00,43.19,43.2,43.19,43.2,32600.0,25.0857,25.0915,25.0857,25.0915,32600.0
2013-01-08 15:15:00,43.19,43.2,43.19,43.2,14100.0,25.0857,25.0915,25.0857,25.0915,14100.0
2013-01-08 15:20:00,43.2,43.2,43.17,43.17,54000.0,25.0915,25.0915,25.0741,25.0741,54000.0
2013-01-08 15:25:00,43.17,43.2,43.17,43.2,46800.0,25.0741,25.0915,25.0741,25.0915,46800.0
2013-01-08 15:30:00,43.2,43.22,43.19,43.21,43700.0,25.0915,25.1031,25.0857,25.0973,43700.0
2013-01-08 15:35:00,43.22,43.23,43.18,43.19,44700.0,25.1031,25.1089,25.0799,25.0857,44700.0
2013-01-08 15:40:00,43.18,43.19,43.16,43.19,36600.0,25.0799,25.0857,25.0683,25.0857,36600.0
2013-01-08 15:45:00,43.2,43.23,43.19,43.21,94100.0,25.0915,25.1089,25.0857,25.0973,94100.0
2013-01-08 15:50:00,43.21,43.26,43.21,43.25,71400.0,25.0973,25.1264,25.0973,25.1206,71400.0
2013-01-08 15:55:00,43.26,43.27,43.24,43.27,151500.0,25.1264,25.1322,25.1147,25.1322,151500.0
2013-01-09 09:30:00,43.29,43.31,43.18,43.19,101800.0,25.1438,25.1554,25.0799,25.0857,101800.0
2013-01-09 09:35:00,43.19,43.2,43.03,43.03,76500.0,25.0857,25.0915,24.9928,24.9928,76500.0
2013-01-09 09:40:00,43.03,43.07,43.0,43.01,46100.0,24.9928,25.016,24.9754,24.9812,46100.0
2013-01-09 09:45:00,43.02,43.08,43.01,43.08,35800.0,24.987,25.0218,24.9812,25.0218,35800.0
2013-01-09 09:50:00,43.08,43.18,43.08,43.17,23600.0,25.0218,25.0799,25.0218,25.0741,23600.0
2013-01-09 09:55:00,43.16,43.23,43.16,43.23,53400.0,25.0683,25.1089,25.0683,25.1089,53400.0
2013-01-09 10:00:00,43.22,43.25,43.19,43.2,53300.0,25.1031,25.1206,25.0857,25.0915,53300.0
2013-01-09 10:05:00,43.2,43.2,43.15,43.19,26800.0,25.0915,25.0915,25.0625,25.0857,26800.0
2013-01-09 10:10:00,43.19,43.19,43.13,43.14,28000.0,25.0857,25.0857,25.0509,25.0567,28000.0
2013-01-09 10:15:00,43.14,43.18,43.14,43.15,35900.0,25.0567,25.0799,25.0567,25.0625,35900.0
2013-01-09 10:20:00,43.15,43.16,43.09,43.12,41500.0,25.0625,25.0683,25.0276,25.045,41500.0
2013-01-09 10:25:00,43.12,43.16,43.1,43.13,94600.0,25.045,25.0683,25.0334,25.0509,94600.0
2013-01-09 10:30:00,43.13,43.17,43.13,43.15,33300.0,25.0509,25.0741,25.0509,25.0625,33300.0
2013-01-09 10:35:00,43.15,43.16,43.12,43.14,58900.0,25.0625,25.0683,25.045,25.0567,58900.0
2013-01-09 10:40:00,43.13,43.17,43.13,43.16,31000.0,25.0509,25.0741,25.0509,25.0683,31000.0
2013-01-09 10:45:00,43.16,43.17,43.14,43.16,33300.0,25.0683,25.0741,25.0567,25.0683,33300.0
2013-01-09 10:50:00,43.16,43.17,43.13,43.16,35400.0,25.0683,25.0741,25.0509,25.0683,35400.0
2013-01-09 10:55:00,43.17,43.18,43.14,43.16,29100.0,25.0741,25.0799,25.0567,25.0683,29100.0
2013-01-09 11:00:00,43.17,43.17,43.13,43.15,33400.0,25.0741,25.0741,25.0509,25.0625,33400.0
2013-01-09 11:05:00,43.14,43.15,43.12,43.15,17500.0,25.0567,25.0625,25.045,25.0625,17500.0
2013-01-09 11:10:00,43.14,43.16,43.12,43.16,33200.0,25.0567,25.0683,25.045,25.0683,33200.0
2013-01-09 11:15:00,43.16,43.16,43.13,43.16,51800.0,25.0683,25.0683,25.0509,25.0683,51800.0
2013-01-09 11:20:00,43.16,43.19,43.15,43.19,62700.0,25.0683,25.0857,25.0625,25.0857,62700.0
2013-01-09 11:25:00,43.19,43.23,43.19,43.23,31900.0,25.0857,25.1089,25.0857,25.1089,31900.0
2013-01-09 11:30:00,43.23,43.24,43.2,43.21,44000.0,25.1089,25.1147,25.0915,25.0973,44000.0
2013-01-09 11:35:00,43.21,43.21,43.16,43.18,38600.0,25.0973,25.0973,25.0683,25.0799,38600.0
2013-01-09 11:40:00,43.19,43.2,43.15,43.15,82100.0,25.0857,25.0915,25.0625,25.0625,82100.0
2013-01-09 11:45:00,43.16,43.17,43.14,43.16,53500.0,25.0683,25.0741,25.0567,25.0683,53500.0
2013-01-09 11:50:00,43.16,43.17,43.12,43.14,28600.0,25.0683,25.0741,25.045,25.0567,28600.0
2013-01-09 11:55:00,43.15,43.17,43.13,43.14,26900.0,25.0625,25.0741,25.0509,25.0567,26900.0
2013-01-09 12:00:00,43.15,43.15,43.13,43.14,28600.0,25.0625,25.0625,25.0509,25.0567,28600.0
2013-01-09 12:05:00,43.14,43.15,43.11,43.15,23500.0,25.0567,25.0625,25.0392,25.0625,23500.0
2013-01-09 12:10:00,43.15,43.15,43.13,43.14,38400.0,25.0625,25.0625,25.0509,25.0567,38400.0
2013-01-09 12:15:00,43.14,43.15,43.09,43.12,58100.0,25.0567,25.0625,25.0276,25.045,58100.0
2013-01-09 12:20:00,43.12,43.12,43.09,43.11,38200.0,25.045,25.045,25.0276,25.0392,38200.0
2013-01-09 12:25:00,43.1,43.11,43.09,43.09,25300.0,25.0334,25.0392,25.0276,25.0276,25300.0
2013-01-09 12:30:00,43.09,43.11,43.03,43.05,76800.0,25.0276,25.0392,24.9928,25.0044,76800.0
2013-01-09 12:35:00,43.06,43.09,43.05,43.07,136900.0,25.0102,25.0276,25.0044,25.016,136900.0
2013-01-09 12:40:00,43.07,43.08,43.04,43.05,15400.0,25.016,25.0218,24.9986,25.0044,15400.0
2013-01-09 12:45:00,43.04,43.08,43.03,43.08,41200.0,24.9986,25.0218,24.9928,25.0218,41200.0
2013-01-09 12:50:00,43.08,43.08,43.04,43.06,30800.0,25.0218,25.0218,24.9986,25.0102,30800.0
2013-01-09 12:55:00,43.06,43.12,43.04,43.12,33100.0,25.0102,25.045,24.9986,25.045,33100.0
2013-01-09 13:00:00,43.12,43.12,43.09,43.09,37700.0,25.045,25.045,25.0276,25.0276,37700.0
2013-01-09 13:05:00,43.1,43.11,43.05,43.08,20100.0,25.0334,25.0392,25.0044,25.0218,20100.0
2013-01-09 13:10:00,43.08,43.08,43.05,43.06,17800.0,25.0218,25.0218,25.0044,25.0102,17800.0
2013-01-09 13:15:00,43.06,43.1,43.05,43.1,22300.0,25.0102,25.0334,25.0044,25.0334,22300.0
2013-01-09 13:20:00,43.1,43.11,43.07,43.08,16500.0,25.0334,25.0392,25.016,25.0218,16500.0
2013-01-09 13:25:00,43.08,43.08,43.05,43.07,27200.0,25.0218,25.0218,25.0044,25.016,27200.0
2013-01-09 13:30:00,43.07,43.09,43.07,43.07,17000.0,25.016,25.0276,25.016,25.016,17000.0
2013-01-09 13:35:00,43.07,43.09,43.06,43.09,15600.0,25.016,25.0276,25.0102,25.0276,15600.0
2013-01-09 13:40:00,43.09,43.12,43.09,43.12,40500.0,25.0276,25.045,25.0276,25.045,40500.0
2013-01-09 13:45:00,43.12,43.14,43.12,43.13,31200.0,25.045,25.0567,25.045,25.0509,31200.0
2013-01-09 13:50:00,43.13,43.16,43.12,43.12,47300.0,25.0509,25.0683,25.045,25.045,47300.0
2013-01-09 13:55:00,43.13,43.16,43.12,43.13,81900.0,25.0509,25.0683,25.045,25.0509,81900.0
2013-01-09 14:00:00,43.14,43.14,43.12,43.13,23200.0,25.0567,25.0567,25.045,25.0509,23200.0
2013-01-09 14:05:00,43.14,43.14,43.12,43.12,37100.0,25.0567,25.0567,25.045,25.045,37100.0
2013-01-09 14:10:00,43.13,43.15,43.12,43.13,42700.0,25.0509,25.0625,25.045,25.0509,42700.0
2013-01-09 14:15:00,43.13,43.14,43.12,43.12,57500.0,25.0509,25.0567,25.045,25.045,57500.0
2013-01-09 14:20:00,43.13,43.13,43.08,43.1,36100.0,25.0509,25.0509,25.0218,25.0334,36100.0
2013-01-09 14:25:00,43.1,43.11,43.09,43.11,31100.0,25.0334,25.0392,25.0276,25.0392,31100.0
2013-01-09 14:30:00,43.11,43.12,43.11,43.11,41900.0,25.0392,25.045,25.0392,25.0392,41900.0
2013-01-09 14:35:00,43.11,43.12,43.05,43.06,44900.0,25.0392,25.045,25.0044,25.0102,44900.0
2013-01-09 14:40:00,43.06,43.07,43.02,43.02,75700.0,25.0102,25.016,24.987,24.987,75700.0
2013-01-09 14:45:00,43.03,43.03,43.0,43.02,63600.0,24.9928,24.9928,24.9754,24.987,63600.0
2013-01-09 14:50:00,43.02,43.04,43.01,43.01,40600.0,24.987,24.9986,24.9812,24.9812,40600.0
2013-01-09 14:55:00,43.01,43.02,43.0,43.01,56800.0,24.9812,24.987,24.9754,24.9812,56800.0
2013-01-09 15:00:00,43.0,43.03,43.0,43.01,33300.0,24.9754,24.9928,24.9754,24.9812,33300.0
2013-01-09 15:05:00,43.01,43.02,42.97,42.98,127400.0,24.9812,24.987,24.9579,24.9637,127400.0
2013-01-09 15:10:00,42.98,43.0,42.97,42.99,62600.0,24.9637,24.9754,24.9579,24.9695,62600.0
2013-01-09 15:15:00,42.99,42.99,42.94,42.96,83600.0,24.9695,24.9695,24.9405,24.9521,83600.0
2013-01-09 15:20:00,42.96,42.99,42.96,42.99,87900.0,24.9521,24.9695,24.9521,24.9695,87900.0
2013-01-09 15:25:00,42.99,42.99,42.97,42.98,30500.0,24.9695,24.9695,24.9579,24.9637,30500.0
2013-01-09 15:30:00,42.98,42.98,42.95,42.97,42400.0,24.9637,24.9637,24.9463,24.9579,42400.0
2013-01-09 15:35:00,42.97,42.99,42.96,42.98,63100.0,24.9579,24.9695,24.9521,24.9637,63100.0
2013-01-09 15:40:00,42.98,42.99,42.95,42.96,125600.0,24.9637,24.9695,24.9463,24.9521,125600.0
2013-01-09 15:45:00,42.96,43.02,42.95,43.0,111100.0,24.9521,24.987,24.9463,24.9754,111100.0
2013-01-09 15:50:00,43.0,43.03,42.98,43.01,169400.0,24.9754,24.9928,24.9637,24.9812,169400.0
2013-01-09 15:55:00,43.01,43.07,43.01,43.07,227700.0,24.9812,25.016,24.9812,25.016,227700.0
2013-01-10 09:30:00,43.17,43.23,43.13,43.2,55300.0,25.0741,25.1089,25.0509,25.0915,55300.0
2013-01-10 09:35:00,43.19,43.19,43.03,43.06,79400.0,25.0857,25.0857,24.9928,25.0102,79400.0
2013-01-10 09:40:00,43.08,43.12,43.05,43.07,55100.0,25.0218,25.045,25.0044,25.016,55100.0
2013-01-10 09:45:00,43.07,43.15,43.06,43.14,71800.0,25.016,25.0625,25.0102,25.0567,71800.0
2013-01-10 09:50:00,43.13,43.15,43.09,43.1,56800.0,25.0509,25.0625,25.0276,25.0334,56800.0
2013-01-10 09:55:00,43.1,43.12,43.05,43.11,35000.0,25.0334,25.045,25.0044,25.0392,35000.0
2013-01-10 10:00:00,43.11,43.12,43.02,43.04,90000.0,25.0392,25.045,24.987,24.9986,90000.0
2013-01-10 10:05:00,43.04,43.08,43.03,43.06,61100.0,24.9986,25.0218,24.9928,25.0102,61100.0
2013-01-10 10:10:00,43.06,43.08,43.05,43.06,50300.0,25.0102,25.0218,25.0044,25.0102,50300.0
2013-01-10 10:15:00,43.06,43.1,43.03,43.09,34100.0,25.0102,25.0334,24.9928,25.0276,34100.0
2013-01-10 10:20:00,43.09,43.13,43.07,43.1,213100.0,25.0276,25.0509,25.016,25.0334,213100.0
2013-01-10 10:25:00,43.09,43.13,43.06,43.06,97700.0,25.0276,25.0509,25.0102,25.0102,97700.0
2013-01-10 10:30:00,43.05,43.05,43.01,43.03,65500.0,25.0044,25.0044,24.9812,24.9928,65500.0
2013-01-10 10:35:00,43.04,43.07,43.03,43.05,64200.0,24.9986,25.016,24.9928,25.0044,64200.0
2013-01-10 10:40:00,43.05,43.1,43.03,43.07,206300.0,25.0044,25.0334,24.9928,25.016,206300.0
2013-01-10 10:45:00,43.06,43.07,43.02,43.05,52400.0,25.0102,25.016,24.987,25.0044,52400.0
2013-01-10 10:50:00,43.05,43.07,43.02,43.04,64100.0,25.0044,25.016,24.987,24.9986,64100.0
2013-01-10 10:55:00,43.05,43.05,43.01,43.02,40200.0,25.0044,25.0044,24.9812,24.987,40200.0
2013-01-10 11:00:00,43.01,43.04,43.01,43.03,61300.0,24.9812,24.9986,24.9812,24.9928,61300.0
2013-01-10 11:05:00,43.03,43.06,43.02,43.06,23400.0,24.9928,25.0102,24.987,25.0102,23400.0
2013-01-10 11:10:00,43.06,43.07,43.02,43.05,25500.0,25.0102,25.016,24.987,25.0044,25500.0
2013-01-10 11:15:00,43.04,43.09,43.02,43.04,81500.0,24.9986,25.0276,24.987,24.9986,81500.0
2013-01-10 11:20:00,43.03,43.07,43.01,43.05,133500.0,24.9928,25.016,24.9812,25.0044,133500.0
2013-01-10 11:25:00,43.06,43.08,43.05,43.08,58300.0,25.0102,25.0218,25.0044,25.0218,58300.0
2013-01-10 11:30:00,43.09,43.11,43.08,43.1,70200.0,25.0276,25.0392,25.0218,25.0334,70200.0
2013-01-10 11:35:00,43.09,43.12,43.08,43.1,77200.0,25.0276,25.045,25.0218,25.0334,77200.0
2013-01-10 11:40:00,43.11,43.13,43.09,43.1,88700.0,25.0392,25.0509,25.0276,25.0334,88700.0
2013-01-10 11:45:00,43.1,43.12,43.1,43.1,11600.0,25.0334,25.045,25.0334,25.0334,11600.0
2013-01-10 11:50:00,43.11,43.13,43.09,43.13,201700.0,25.0392,25.0509,25.0276,25.0509,201700.0
2013-01-10 11:55:00,43.13,43.16,43.13,43.14,24800.0,25.0509,25.0683,25.0509,25.0567,24800.0
2013-01-10 12:00:00,43.15,43.15,43.12,43.13,20000.0,25.0625,25.0625,25.045,25.0509,20000.0
2013-01-10 12:05:00,43.12,43.16,43.12,43.13,37000.0,25.045,25.0683,25.045,25.0509,37000.0
2013-01-10 12:10:00,43.13,43.14,43.1,43.1,54800.0,25.0509,25.0567,25.0334,25.0334,54800.0
2013-01-10 12:15:00,43.11,43.12,43.09,43.11,67400.0,25.0392,25.045,25.0276,25.0392,67400.0
2013-01-10 12:20:00,43.12,43.13,43.11,43.12,16100.0,25.045,25.0509,25.0392,25.045,16100.0
2013-01-10 12:25:00,43.12,43.15,43.12,43.14,18900.0,25.045,25.0625,25.045,25.0567,18900.0
2013-01-10 12:30:00,43.14,43.17,43.12,43.13,66800.0,25.0567,25.0741,25.045,25.0509,66800.0
2013-01-10 12:35:00,43.13,43.15,43.13,43.14,15300.0,25.0509,25.0625,25.0509,25.0567,15300.0
2013-01-10 12:40:00,43.15,43.17,43.15,43.16,27700.0,25.0625,25.0741,25.0625,25.0683,27700.0
2013-01-10 12:45:00,43.16,43.16,43.12,43.14,35400.0,25.0683,25.0683,25.045,25.0567,35400.0
2013-01-10 12:50:00,43.14,43.18,43.12,43.18,35700.0,25.0567,25.0799,25.045,25.0799,35700.0
2013-01-10 12:55:00,43.18,43.25,43.18,43.25,27500.0,25.0799,25.1206,25.0799,25.1206,27500.0
2013-01-10 13:00:00,43.25,43.25,43.21,43.21,27600.0,25.1206,25.1206,25.0973,25.0973,27600.0
2013-01-10 13:05:00,43.21,43.23,43.18,43.18,16000.0,25.0973,25.1089,25.0799,25.0799,16000.0
2013-01-10 13:10:00,43.19,43.19,43.15,43.16,41200.0,25.0857,25.0857,25.0625,25.0683,41200.0
2013-01-10 13:15:00,43.16,43.17,43.15,43.16,16400.0,25.0683,25.0741,25.0625,25.0683,16400.0
2013-01-10 13:20:00,43.16,43.16,43.14,43.14,39600.0,25.0683,25.0683,25.0567,25.0567,39600.0
2013-01-10 13:25:00,43.15,43.17,43.14,43.16,42200.0,25.0625,25.0741,25.0567,25.0683,42200.0
2013-01-10 13:30:00,43.16,43.16,43.15,43.16,161900.0,25.0683,25.0683,25.0625,25.0683,161900.0
2013-01-10 13:35:00,43.15,43.18,43.15,43.16,55300.0,25.0625,25.0799,25.0625,25.0683,55300.0
2013-01-10 13:40:00,43.17,43.17,43.13,43.13,17500.0,25.0741,25.0741,25.0509,25.0509,17500.0
2013-01-10 13:45:00,43.13,43.14,43.12,43.12,9100.0,25.0509,25.0567,25.045,25.045,9100.0
2013-01-10 13:50:00,43.12,43.14,43.1,43.13,42100.0,25.045,25.0567,25.0334,25.0509,42100.0
2013-01-10 13:55:00,43.12,43.16,43.1,43.1,84000.0,25.045,25.0683,25.0334,25.0334,84000.0
2013-01-10 14:00:00,43.1,43.14,43.1,43.12,72300.0,25.0334,25.0567,25.0334,25.045,72300.0
2013-01-10 14:05:00,43.13,43.16,43.12,43.16,26700.0,25.0509,25.0683,25.045,25.0683,26700.0
2013-01-10 14:10:00,43.17,43.17,43.12,43.15,33700.0,25.0741,25.0741,25.045,25.0625,33700.0
2013-01-10 14:15:00,43.15,43.16,43.12,43.12,18400.0,25.0625,25.0683,25.045,25.045,18400.0
2013-01-10 14:20:00,43.12,43.14,43.1,43.11,50000.0,25.045,25.0567,25.0334,25.0392,50000.0
2013-01-10 14:25:00,43.12,43.13,43.1,43.11,26400.0,25.045,25.0509,25.0334,25.0392,26400.0
2013-01-10 14:30:00,43.12,43.13,43.11,43.13,60900.0,25.045,25.0509,25.0392,25.0509,60900.0
2013-01-10 14:35:00,43.13,43.15,43.13,43.15,42900.0,25.0509,25.0625,25.0509,25.0625,42900.0
2013-01-10 14:40:00,43.15,43.18,43.14,43.18,27100.0,25.0625,25.0799,25.0567,25.0799,27100.0
2013-01-10 14:45:00,43.18,43.19,43.13,43.14,46800.0,25.0799,25.0857,25.0509,25.0567,46800.0
2013-01-10 14:50:00,43.14,43.17,43.13,43.15,170400.0,25.0567,25.0741,25.0509,25.0625,170400.0
2013-01-10 14:55:00,43.16,43.17,43.13,43.14,48600.0,25.0683,25.0741,25.0509,25.0567,48600.0
2013-01-10 15:00:00,43.15,43.2,43.14,43.18,40000.0,25.0625,25.0915,25.0567,25.0799,40000.0
2013-01-10 15:05:00,43.18,43.19,43.15,43.18,356700.0,25.0799,25.0857,25.0625,25.0799,356700.0
2013-01-10 15:10:00,43.17,43.22,43.17,43.21,23700.0,25.0741,25.1031,25.0741,25.0973,23700.0
2013-01-10 15:15:00,43.2,43.21,43.18,43.19,34000.0,25.0915,25.0973,25.0799,25.0857,34000.0
2013-01-10 15:20:00,43.2,43.21,43.18,43.18,152900.0,25.0915,25.0973,25.0799,25.0799,152900.0
2013-01-10 15:25:00,43.18,43.18,43.16,43.17,24900.0,25.0799,25.0799,25.0683,25.0741,24900.0
2013-01-10 15:30:00,43.17,43.19,43.15,43.16,217700.0,25.0741,25.0857,25.0625,25.0683,217700.0
2013-01-10 15:35:00,43.16,43.17,43.14,43.16,74900.0,25.0683,25.0741,25.0567,25.0683,74900.0
2013-01-10 15:40:00,43.16,43.17,43.14,43.15,112400.0,25.0683,25.0741,25.0567,25.0625,112400.0
2013-01-10 15:45:00,43.15,43.17,43.15,43.17,69400.0,25.0625,25.0741,25.0625,25.0741,69400.0
2013-01-10 15:50:00,43.17,43.21,43.16,43.2,94300.0,25.0741,25.0973,25.0683,25.0915,94300.0
2013-01-10 15:55:00,43.2,43.25,43.17,43.21,356600.0,25.0915,25.1206,25.0741,25.0973,356600.0
2013-01-11 09:30:00,43.32,43.37,43.27,43.3,65000.0,25.1612,25.1903,25.1322,25.1496,65000.0
2013-01-11 09:35:00,43.3,43.31,43.23,43.27,140600.0,25.1496,25.1554,25.1089,25.1322,140600.0
2013-01-11 09:40:00,43.26,43.26,43.18,43.19,52900.0,25.1264,25.1264,25.0799,25.0857,52900.0
2013-01-11 09:45:00,43.19,43.22,43.16,43.21,40900.0,25.0857,25.1031,25.0683,25.0973,40900.0
2013-01-11 09:50:00,43.2,43.2,43.14,43.18,31400.0,25.0915,25.0915,25.0567,25.0799,31400.0
2013-01-11 09:55:00,43.19,43.24,43.18,43.22,160000.0,25.0857,25.1147,25.0799,25.1031,160000.0
2013-01-11 10:00:00,43.22,43.25,43.2,43.21,40500.0,25.1031,25.1206,25.0915,25.0973,40500.0
2013-01-11 10:05:00,43.21,43.21,43.16,43.16,60400.0,25.0973,25.0973,25.0683,25.0683,60400.0
2013-01-11 10:10:00,43.17,43.17,43.07,43.1,58200.0,25.0741,25.0741,25.016,25.0334,58200.0
2013-01-11 10:15:00,43.11,43.15,43.1,43.13,28000.0,25.0392,25.0625,25.0334,25.0509,28000.0
2013-01-11 10:20:00,43.12,43.17,43.12,43.17,32200.0,25.045,25.0741,25.045,25.0741,32200.0
2013-01-11 10:25:00,43.16,43.21,43.16,43.21,98400.0,25.0683,25.0973,25.0683,25.0973,98400.0
2013-01-11 10:30:00,43.2,43.26,43.2,43.24,69600.0,25.0915,25.1264,25.0915,25.1147,69600.0
2013-01-11 10:35:00,43.23,43.23,43.19,43.22,46300.0,25.1089,25.1089,25.0857,25.1031,46300.0
2013-01-11 10:40:00,43.23,43.23,43.19,43.2,94700.0,25.1089,25.1089,25.0857,25.0915,94700.0
2013-01-11 10:45:00,43.2,43.25,43.19,43.25,21000.0,25.0915,25.1206,25.0857,25.1206,21000.0
2013-01-11 10:50:00,43.24,43.25,43.19,43.2,38600.0,25.1147,25.1206,25.0857,25.0915,38600.0
2013-01-11 10:55:00,43.2,43.22,43.18,43.18,30500.0,25.0915,25.1031,25.0799,25.0799,30500.0
2013-01-11 11:00:00,43.18,43.18,43.15,43.18,46400.0,25.0799,25.0799,25.0625,25.0799,46400.0
2013-01-11 11:05:00,43.17,43.18,43.15,43.17,38100.0,25.0741,25.0799,25.0625,25.0741,38100.0
2013-01-11 11:10:00,43.17,43.18,43.16,43.18,22600.0,25.0741,25.0799,25.0683,25.0799,22600.0
2013-01-11 11:15:00,43.18,43.22,43.17,43.2,39100.0,25.0799,25.1031,25.0741,25.0915,39100.0
2013-01-11 11:20:00,43.19,43.21,43.19,43.2,36300.0,25.0857,25.0973,25.0857,25.0915,36300.0
2013-01-11 11:25:00,43.2,43.21,43.18,43.21,47000.0,25.0915,25.0973,25.0799,25.0973,47000.0
2013-01-11 11:30:00,43.22,43.22,43.16,43.16,77400.0,25.1031,25.1031,25.0683,25.0683,77400.0
2013-01-11 11:35:00,43.16,43.18,43.15,43.17,138600.0,25.0683,25.0799,25.0625,25.0741,138600.0
2013-01-11 11:40:00,43.17,43.18,43.15,43.16,57300.0,25.0741,25.0799,25.0625,25.0683,57300.0
2013-01-11 11:45:00,43.16,43.2,43.15,43.18,40200.0,25.0683,25.0915,25.0625,25.0799,40200.0
2013-01-11 11:50:00,43.18,43.2,43.16,43.17,47400.0,25.0799,25.0915,25.0683,25.0741,47400.0
2013-01-11 11:55:00,43.17,43.2,43.16,43.17,77200.0,25.0741,25.0915,25.0683,25.0741,77200.0
2013-01-11 12:00:00,43.18,43.19,43.15,43.16,132000.0,25.0799,25.0857,25.0625,25.0683,132000.0
2013-01-11 12:05:00,43.16,43.17,43.14,43.17,17600.0,25.0683,25.0741,25.0567,25.0741,17600.0
2013-01-11 12:10:00,43.17,43.17,43.14,43.15,23300.0,25.0741,25.0741,25.0567,25.0625,23300.0
2013-01-11 12:15:00,43.15,43.16,43.11,43.13,28800.0,25.0625,25.0683,25.0392,25.0509,28800.0
2013-01-11 12:20:00,43.12,43.15,43.11,43.15,28900.0,25.045,25.0625,25.0392,25.0625,28900.0
2013-01-11 12:25:00,43.15,43.18,43.15,43.16,32200.0,25.0625,25.0799,25.0625,25.0683,32200.0
2013-01-11 12:30:00,43.16,43.17,43.13,43.14,26100.0,25.0683,25.0741,25.0509,25.0567,26100.0
2013-01-11 12:35:00,43.14,43.16,43.13,43.16,12000.0,25.0567,25.0683,25.0509,25.0683,12000.0
2013-01-11 12:40:00,43.17,43.17,43.14,43.16,17700.0,25.0741,25.0741,25.0567,25.0683,17700.0
2013-01-11 12:45:00,43.17,43.17,43.14,43.15,14200.0,25.0741,25.0741,25.0567,25.0625,14200.0
2013-01-11 12:50:00,43.14,43.17,43.13,43.13,14400.0,25.0567,25.0741,25.0509,25.0509,14400.0
2013-01-11 12:55:00,43.14,43.15,43.13,43.14,10200.0,25.0567,25.0625,25.0509,25.0567,10200.0
2013-01-11 13:00:00,43.14,43.14,43.13,43.13,18900.0,25.0567,25.0567,25.0509,25.0509,18900.0
2013-01-11 13:05:00,43.14,43.14,43.11,43.11,15700.0,25.0567,25.0567,25.0392,25.0392,15700.0
2013-01-11 13:10:00,43.12,43.13,43.1,43.12,51700.0,25.045,25.0509,25.0334,25.045,51700.0
2013-01-11 13:15:00,43.11,43.12,43.1,43.1,7000.0,25.0392,25.045,25.0334,25.0334,7000.0
2013-01-11 13:20:00,43.11,43.12,43.08,43.09,38800.0,25.0392,25.045,25.0218,25.0276,38800.0
2013-01-11 13:25:00,43.09,43.11,43.09,43.1,14500.0,25.0276,25.0392,25.0276,25.0334,14500.0
2013-01-11 13:30:00,43.11,43.11,43.09,43.1,24900.0,25.0392,25.0392,25.0276,25.0334,24900.0
2013-01-11 13:35:00,43.1,43.12,43.1,43.12,12300.0,25.0334,25.045,25.0334,25.045,12300.0
2013-01-11 13:40:00,43.12,43.12,43.08,43.11,38400.0,25.045,25.045,25.0218,25.0392,38400.0
2013-01-11 13:45:00,43.1,43.13,43.1,43.11,64800.0,25.0334,25.0509,25.0334,25.0392,64800.0
2013-01-11 13:50:00,43.11,43.12,43.1,43.12,74500.0,25.0392,25.045,25.0334,25.045,74500.0
2013-01-11 13:55:00,43.12,43.12,43.1,43.12,32500.0,25.045,25.045,25.0334,25.045,32500.0
2013-01-11 14:00:00,43.11,43.12,43.1,43.12,38700.0,25.0392,25.045,25.0334,25.045,38700.0
2013-01-11 14:05:00,43.12,43.16,43.11,43.16,36300.0,25.045,25.0683,25.0392,25.0683,36300.0
2013-01-11 14:10:00,43.15,43.18,43.14,43.14,153200.0,25.0625,25.0799,25.0567,25.0567,153200.0
2013-01-11 14:15:00,43.14,43.16,43.14,43.15,125600.0,25.0567,25.0683,25.0567,25.0625,125600.0
2013-01-11 14:20:00,43.14,43.16,43.14,43.16,46500.0,25.0567,25.0683,25.0567,25.0683,46500.0
2013-01-11 14:25:00,43.16,43.16,43.14,43.15,36600.0,25.0683,25.0683,25.0567,25.0625,36600.0
2013-01-11 14:30:00,43.14,43.16,43.13,43.15,35200.0,25.0567,25.0683,25.0509,25.0625,35200.0
2013-01-11 14:35:00,43.15,43.16,43.14,43.15,34500.0,25.0625,25.0683,25.0567,25.0625,34500.0
2013-01-11 14:40:00,43.15,43.15,43.14,43.15,118500.0,25.0625,25.0625,25.0567,25.0625,118500.0
2013-01-11 14:45:00,43.15,43.15,43.13,43.13,38800.0,25.0625,25.0625,25.0509,25.0509,38800.0
2013-01-11 14:50:00,43.13,43.14,43.12,43.13,28200.0,25.0509,25.0567,25.045,25.0509,28200.0
2013-01-11 14:55:00,43.13,43.15,43.12,43.13,32100.0,25.0509,25.0625,25.045,25.0509,32100.0
2013-01-11 15:00:00,43.13,43.14,43.1,43.13,26400.0,25.0509,25.0567,25.0334,25.0509,26400.0
2013-01-11 15:05:00,43.13,43.16,43.12,43.15,46400.0,25.0509,25.0683,25.045,25.0625,46400.0
2013-01-11 15:10:00,43.15,43.15,43.12,43.14,26200.0,25.0625,25.0625,25.045,25.0567,26200.0
2013-01-11 15:15:00,43.13,43.16,43.13,43.15,31200.0,25.0509,25.0683,25.0509,25.0625,31200.0
2013-01-11 15:20:00,43.15,43.16,43.13,43.14,61800.0,25.0625,25.0683,25.0509,25.0567,61800.0
2013-01-11 15:25:00,43.14,43.14,43.13,43.14,27600.0,25.0567,25.0567,25.0509,25.0567,27600.0
2013-01-11 15:30:00,43.14,43.14,43.13,43.13,19200.0,25.0567,25.0567,25.0509,25.0509,19200.0
2013-01-11 15:35:00,43.13,43.16,43.13,43.14,49600.0,25.0509,25.0683,25.0509,25.0567,49600.0
2013-01-11 15:40:00,43.13,43.16,43.13,43.16,37700.0,25.0509,25.0683,25.0509,25.0683,37700.0
2013-01-11 15:45:00,43.16,43.17,43.15,43.16,42200.0,25.0683,25.0741,25.0625,25.0683,42200.0
2013-01-11 15:50:00,43.17,43.19,43.16,43.17,58900.0,25.0741,25.0857,25.0683,25.0741,58900.0
2013-01-11 15:55:00,43.18,43.18,43.15,43.17,163100.0,25.0799,25.0799,25.0625,25.0741,163100.0
2013-01-14 09:30:00,43.18,43.27,43.16,43.25,81900.0,25.0799,25.1322,25.0683,25.1206,81900.0
2013-01-14 09:35:00,43.23,43.3,43.2,43.23,169900.0,25.1089,25.1496,25.0915,25.1089,169900.0
2013-01-14 09:40:00,43.24,43.24,43.17,43.17,40900.0,25.1147,25.1147,25.0741,25.0741,40900.0
2013-01-14 09:45:00,43.17,43.22,43.16,43.21,44100.0,25.0741,25.1031,25.0683,25.0973,44100.0
2013-01-14 09:50:00,43.2,43.21,43.14,43.16,89700.0,25.0915,25.0973,25.0567,25.0683,89700.0
2013-01-14 09:55:00,43.15,43.21,43.14,43.2,56400.0,25.0625,25.0973,25.0567,25.0915,56400.0
2013-01-14 10:00:00,43.2,43.21,43.18,43.19,54900.0,25.0915,25.0973,25.0799,25.0857,54900.0
2013-01-14 10:05:00,43.2,43.2,43.15,43.17,38100.0,25.0915,25.0915,25.0625,25.0741,38100.0
2013-01-14 10:10:00,43.18,43.22,43.1,43.15,188700.0,25.0799,25.1031,25.0334,25.0625,188700.0
2013-01-14 10:15:00,43.16,43.18,43.13,43.13,34100.0,25.0683,25.0799,25.0509,25.0509,34100.0
2013-01-14 10:20:00,43.13,43.18,43.13,43.14,47900.0,25.0509,25.0799,25.0509,25.0567,47900.0
2013-01-14 10:25:00,43.15,43.21,43.14,43.18,42900.0,25.0625,25.0973,25.0567,25.0799,42900.0
2013-01-14 10:30:00,43.17,43.21,43.16,43.2,54200.0,25.0741,25.0973,25.0683,25.0915,54200.0
2013-01-14 10:35:00,43.2,43.2,43.15,43.15,97500.0,25.0915,25.0915,25.0625,25.0625,97500.0
2013-01-14 10:40:00,43.15,43.19,43.13,43.18,61900.0,25.0625,25.0857,25.0509,25.0799,61900.0
2013-01-14 10:45:00,43.18,43.2,43.14,43.2,60800.0,25.0799,25.0915,25.0567,25.0915,60800.0
2013-01-14 10:50:00,43.2,43.22,43.17,43.19,49300.0,25.0915,25.1031,25.0741,25.0857,49300.0
2013-01-14 10:55:00,43.19,43.19,43.13,43.15,46500.0,25.0857,25.0857,25.0509,25.0625,46500.0
2013-01-14 11:00:00,43.15,43.18,43.14,43.18,347400.0,25.0625,25.0799,25.0567,25.0799,347400.0
2013-01-14 11:05:00,43.18,43.18,43.13,43.15,64700.0,25.0799,25.0799,25.0509,25.0625,64700.0
2013-01-14 11:10:00,43.14,43.16,43.11,43.11,36900.0,25.0567,25.0683,25.0392,25.0392,36900.0
2013-01-14 11:15:00,43.11,43.12,43.11,43.12,28300.0,25.0392,25.045,25.0392,25.045,28300.0
2013-01-14 11:20:00,43.12,43.14,43.11,43.13,42200.0,25.045,25.0567,25.0392,25.0509,42200.0
2013-01-14 11:25:00,43.14,43.15,43.12,43.13,18900.0,25.0567,25.0625,25.045,25.0509,18900.0
2013-01-14 11:30:00,43.13,43.15,43.12,43.13,33000.0,25.0509,25.0625,25.045,25.0509,33000.0
2013-01-14 11:35:00,43.13,43.13,43.1,43.11,21900.0,25.0509,25.0509,25.0334,25.0392,21900.0
2013-01-14 11:40:00,43.1,43.11,43.08,43.1,37500.0,25.0334,25.0392,25.0218,25.0334,37500.0
2013-01-14 11:45:00,43.1,43.11,43.08,43.09,74600.0,25.0334,25.0392,25.0218,25.0276,74600.0
2013-01-14 11:50:00,43.1,43.1,43.09,43.1,14700.0,25.0334,25.0334,25.0276,25.0334,14700.0
2013-01-14 11:55:00,43.09,43.11,43.08,43.1,25300.0,25.0276,25.0392,25.0218,25.0334,25300.0
2013-01-14 12:00:00,43.11,43.12,43.1,43.1,22600.0,25.0392,25.045,25.0334,25.0334,22600.0
2013-01-14 12:05:00,43.1,43.12,43.09,43.1,50900.0,25.0334,25.045,25.0276,25.0334,50900.0
2013-01-14 12:10:00,43.1,43.11,43.09,43.1,27600.0,25.0334,25.0392,25.0276,25.0334,27600.0
2013-01-14 12:15:00,43.1,43.12,43.07,43.09,42700.0,25.0334,25.045,25.016,25.0276,42700.0
2013-01-14 12:20:00,43.09,43.12,43.09,43.11,39100.0,25.0276,25.045,25.0276,25.0392,39100.0
2013-01-14 12:25:00,43.1,43.11,43.08,43.08,39500.0,25.0334,25.0392,25.0218,25.0218,39500.0
2013-01-14 12:30:00,43.08,43.11,43.08,43.09,15300.0,25.0218,25.0392,25.0218,25.0276,15300.0
2013-01-14 12:35:00,43.1,43.11,43.09,43.11,10200.0,25.0334,25.0392,25.0276,25.0392,10200.0
2013-01-14 12:40:00,43.1,43.11,43.09,43.09,22500.0,25.0334,25.0392,25.0276,25.0276,22500.0
2013-01-14 12:45:00,43.09,43.12,43.09,43.09,23800.0,25.0276,25.045,25.0276,25.0276,23800.0
2013-01-14 12:50:00,43.09,43.12,43.09,43.1,24000.0,25.0276,25.045,25.0276,25.0334,24000.0
2013-01-14 12:55:00,43.1,43.1,43.07,43.07,16800.0,25.0334,25.0334,25.016,25.016,16800.0
2013-01-14 13:00:00,43.07,43.11,43.06,43.11,24300.0,25.016,25.0392,25.0102,25.0392,24300.0
2013-01-14 13:05:00,43.11,43.13,43.1,43.1,42100.0,25.0392,25.0509,25.0334,25.0334,42100.0
2013-01-14 13:10:00,43.1,43.12,43.09,43.11,21300.0,25.0334,25.045,25.0276,25.0392,21300.0
2013-01-14 13:15:00,43.11,43.14,43.1,43.11,47000.0,25.0392,25.0567,25.0334,25.0392,47000.0
2013-01-14 13:20:00,43.11,43.11,43.09,43.11,34900.0,25.0392,25.0392,25.0276,25.0392,34900.0
2013-01-14 13:25:00,43.11,43.13,43.11,43.13,8900.0,25.0392,25.0509,25.0392,25.0509,8900.0
2013-01-14 13:30:00,43.12,43.13,43.11,43.12,20600.0,25.045,25.0509,25.0392,25.045,20600.0
2013-01-14 13:35:00,43.12,43.12,43.09,43.11,32200.0,25.045,25.045,25.0276,25.0392,32200.0
2013-01-14 13:40:00,43.12,43.13,43.1,43.1,33300.0,25.045,25.0509,25.0334,25.0334,33300.0
2013-01-14 13:45:00,43.1,43.1,43.08,43.09,22100.0,25.0334,25.0334,25.0218,25.0276,22100.0
2013-01-14 13:50:00,43.1,43.1,43.09,43.09,6500.0,25.0334,25.0334,25.0276,25.0276,6500.0
2013-01-14 13:55:00,43.1,43.11,43.08,43.11,19400.0,25.0334,25.0392,25.0218,25.0392,19400.0
2013-01-14 14:00:00,43.1,43.12,43.09,43.12,33800.0,25.0334,25.045,25.0276,25.045,33800.0
2013-01-14 14:05:00,43.11,43.12,43.09,43.09,21300.0,25.0392,25.045,25.0276,25.0276,21300.0
2013-01-14 14:10:00,43.1,43.11,43.07,43.08,17700.0,25.0334,25.0392,25.016,25.0218,17700.0
2013-01-14 14:15:00,43.08,43.1,43.08,43.1,16000.0,25.0218,25.0334,25.0218,25.0334,16000.0
2013-01-14 14:20:00,43.1,43.11,43.09,43.11,15800.0,25.0334,25.0392,25.0276,25.0392,15800.0
2013-01-14 14:25:00,43.11,43.11,43.08,43.1,38200.0,25.0392,25.0392,25.0218,25.0334,38200.0
2013-01-14 14:30:00,43.1,43.11,43.09,43.11,44700.0,25.0334,25.0392,25.0276,25.0392,44700.0
2013-01-14 14:35:00,43.11,43.11,43.09,43.1,70500.0,25.0392,25.0392,25.0276,25.0334,70500.0
2013-01-14 14:40:00,43.11,43.11,43.1,43.11,14500.0,25.0392,25.0392,25.0334,25.0392,14500.0
2013-01-14 14:45:00,43.11,43.11,43.08,43.11,33500.0,25.0392,25.0392,25.0218,25.0392,33500.0
2013-01-14 14:50:00,43.11,43.11,43.09,43.1,12900.0,25.0392,25.0392,25.0276,25.0334,12900.0
2013-01-14 14:55:00,43.1,43.11,43.09,43.09,29800.0,25.0334,25.0392,25.0276,25.0276,29800.0
2013-01-14 15:00:00,43.1,43.11,43.09,43.1,20700.0,25.0334,25.0392,25.0276,25.0334,20700.0
2013-01-14 15:05:00,43.1,43.1,43.09,43.1,23600.0,25.0334,25.0334,25.0276,25.0334,23600.0
2013-01-14 15:10:00,43.1,43.1,43.08,43.09,58600.0,25.0334,25.0334,25.0218,25.0276,58600.0
2013-01-14 15:15:00,43.09,43.11,43.08,43.09,35700.0,25.0276,25.0392,25.0218,25.0276,35700.0
2013-01-14 15:20:00,43.1,43.1,43.09,43.1,10700.0,25.0334,25.0334,25.0276,25.0334,10700.0
2013-01-14 15:25:00,43.1,43.1,43.06,43.06,39700.0,25.0334,25.0334,25.0102,25.0102,39700.0
2013-01-14 15:30:00,43.06,43.07,43.05,43.06,60900.0,25.0102,25.016,25.0044,25.0102,60900.0
2013-01-14 15:35:00,43.05,43.06,43.02,43.03,99900.0,25.0044,25.0102,24.987,24.9928,99900.0
2013-01-14 15:40:00,43.04,43.06,43.03,43.05,67800.0,24.9986,25.0102,24.9928,25.0044,67800.0
2013-01-14 15:45:00,43.05,43.06,43.04,43.05,58200.0,25.0044,25.0102,24.9986,25.0044,58200.0
2013-01-14 15:50:00,43.05,43.05,43.02,43.04,152200.0,25.0044,25.0044,24.987,24.9986,152200.0
2013-01-14 15:55:00,43.03,43.06,43.02,43.02,551800.0,24.9928,25.0102,24.987,24.987,551800.0
2013-01-15 09:30:00,43.03,43.07,42.93,42.94,98900.0,24.9928,25.016,24.9347,24.9405,98900.0
2013-01-15 09:35:00,42.94,42.99,42.9,42.92,33200.0,24.9405,24.9695,24.9173,24.9289,33200.0
2013-01-15 09:40:00,42.92,42.92,42.83,42.87,44800.0,24.9289,24.9289,24.8766,24.8998,44800.0
2013-01-15 09:45:00,42.87,42.94,42.85,42.91,143500.0,24.8998,24.9405,24.8882,24.9231,143500.0
2013-01-15 09:50:00,42.91,42.92,42.87,42.88,30600.0,24.9231,24.9289,24.8998,24.9057,30600.0
2013-01-15 09:55:00,42.88,42.91,42.86,42.91,51700.0,24.9057,24.9231,24.894,24.9231,51700.0
2013-01-15 10:00:00,42.91,42.93,42.88,42.92,37400.0,24.9231,24.9347,24.9057,24.9289,37400.0
2013-01-15 10:05:00,42.92,42.93,42.9,42.9,52100.0,24.9289,24.9347,24.9173,24.9173,52100.0
2013-01-15 10:10:00,42.9,42.93,42.87,42.87,44100.0,24.9173,24.9347,24.8998,24.8998,44100.0
2013-01-15 10:15:00,42.87,42.92,42.86,42.91,25700.0,24.8998,24.9289,24.894,24.9231,25700.0
2013-01-15 10:20:00,42.91,42.92,42.86,42.88,26100.0,24.9231,24.9289,24.894,24.9057,26100.0
2013-01-15 10:25:00,42.88,42.89,42.84,42.88,35400.0,24.9057,24.9115,24.8824,24.9057,35400.0
2013-01-15 10:30:00,42.88,42.92,42.87,42.92,57300.0,24.9057,24.9289,24.8998,24.9289,57300.0
2013-01-15 10:35:00,42.92,42.95,42.89,42.94,84100.0,24.9289,24.9463,24.9115,24.9405,84100.0
2013-01-15 10:40:00,42.95,42.95,42.89,42.9,77500.0,24.9463,24.9463,24.9115,24.9173,77500.0
2013-01-15 10:45:00,42.9,42.93,42.89,42.9,103200.0,24.9173,24.9347,24.9115,24.9173,103200.0
2013-01-15 10:50:00,42.9,42.91,42.84,42.86,30700.0,24.9173,24.9231,24.8824,24.894,30700.0
2013-01-15 10:55:00,42.85,42.86,42.84,42.85,20900.0,24.8882,24.894,24.8824,24.8882,20900.0
2013-01-15 11:00:00,42.85,42.9,42.85,42.88,31200.0,24.8882,24.9173,24.8882,24.9057,31200.0
2013-01-15 11:05:00,42.89,42.89,42.86,42.87,31100.0,24.9115,24.9115,24.894,24.8998,31100.0
2013-01-15 11:10:00,42.87,42.88,42.83,42.88,44100.0,24.8998,24.9057,24.8766,24.9057,44100.0
2013-01-15 11:15:00,42.88,42.9,42.86,42.89,19500.0,24.9057,24.9173,24.894,24.9115,19500.0
2013-01-15 11:20:00,42.89,42.91,42.87,42.89,22400.0,24.9115,24.9231,24.8998,24.9115,22400.0
2013-01-15 11:25:00,42.9,42.93,42.89,42.92,16900.0,24.9173,24.9347,24.9115,24.9289,16900.0
2013-01-15 11:30:00,42.93,42.94,42.91,42.91,69300.0,24.9347,24.9405,24.9231,24.9231,69300.0
2013-01-15 11:35:00,42.91,42.94,42.9,42.94,95400.0,24.9231,24.9405,24.9173,24.9405,95400.0
2013-01-15 11:40:00,42.94,42.96,42.92,42.96,23200.0,24.9405,24.9521,24.9289,24.9521,23200.0
2013-01-15 11:45:00,42.96,42.97,42.95,42.96,25800.0,24.9521,24.9579,24.9463,24.9521,25800.0
2013-01-15 11:50:00,42.95,42.96,42.94,42.95,15400.0,24.9463,24.9521,24.9405,24.9463,15400.0
2013-01-15 11:55:00,42.96,42.97,42.95,42.96,11800.0,24.9521,24.9579,24.9463,24.9521,11800.0
2013-01-15 12:00:00,42.96,42.98,42.95,42.95,33200.0,24.9521,24.9637,24.9463,24.9463,33200.0
2013-01-15 12:05:00,42.94,42.97,42.94,42.96,26200.0,24.9405,24.9579,24.9405,24.9521,26200.0
2013-01-15 12:10:00,42.96,42.96,42.94,42.94,8000.0,24.9521,24.9521,24.9405,24.9405,8000.0
2013-01-15 12:15:00,42.94,42.96,42.94,42.95,18100.0,24.9405,24.9521,24.9405,24.9463,18100.0
2013-01-15 12:20:00,42.94,42.95,42.92,42.93,19400.0,24.9405,24.9463,24.9289,24.9347,19400.0
2013-01-15 12:25:00,42.93,42.94,42.92,42.94,25800.0,24.9347,24.9405,24.9289,24.9405,25800.0
2013-01-15 12:30:00,42.94,42.96,42.93,42.96,17300.0,24.9405,24.9521,24.9347,24.9521,17300.0
2013-01-15 12:35:00,42.96,43.01,42.96,42.99,87600.0,24.9521,24.9812,24.9521,24.9695,87600.0
2013-01-15 12:40:00,43.0,43.01,42.99,43.0,9300.0,24.9754,24.9812,24.9695,24.9754,9300.0
2013-01-15 12:45:00,43.0,43.01,42.96,42.96,19700.0,24.9754,24.9812,24.9521,24.9521,19700.0
2013-01-15 12:50:00,42.97,42.98,42.96,42.98,19200.0,24.9579,24.9637,24.9521,24.9637,19200.0
2013-01-15 12:55:00,42.98,42.99,42.96,42.96,29900.0,24.9637,24.9695,24.9521,24.9521,29900.0
2013-01-15 13:00:00,42.97,42.99,42.93,42.94,50900.0,24.9579,24.9695,24.9347,24.9405,50900.0
2013-01-15 13:05:00,42.95,42.95,42.91,42.91,19000.0,24.9463,24.9463,24.9231,24.9231,19000.0
2013-01-15 13:10:00,42.91,42.94,42.9,42.91,16000.0,24.9231,24.9405,24.9173,24.9231,16000.0
2013-01-15 13:15:00,42.91,42.95,42.9,42.95,15400.0,24.9231,24.9463,24.9173,24.9463,15400.0
2013-01-15 13:20:00,42.94,42.95,42.92,42.93,15600.0,24.9405,24.9463,24.9289,24.9347,15600.0
2013-01-15 13:25:00,42.93,42.95,42.91,42.95,41400.0,24.9347,24.9463,24.9231,24.9463,41400.0
2013-01-15 13:30:00,42.95,42.96,42.91,42.95,27200.0,24.9463,24.9521,24.9231,24.9463,27200.0
2013-01-15 13:35:00,42.94,42.96,42.93,42.95,31400.0,24.9405,24.9521,24.9347,24.9463,31400.0
2013-01-15 13:40:00,42.94,42.96,42.92,42.95,25900.0,24.9405,24.9521,24.9289,24.9463,25900.0
2013-01-15 13:45:00,42.94,42.95,42.94,42.94,20500.0,24.9405,24.9463,24.9405,24.9405,20500.0
2013-01-15 13:50:00,42.94,42.95,42.91,42.95,36100.0,24.9405,24.9463,24.9231,24.9463,36100.0
2013-01-15 13:55:00,42.94,42.95,42.9,42.91,27500.0,24.9405,24.9463,24.9173,24.9231,27500.0
2013-01-15 14:00:00,42.91,42.92,42.89,42.9,28400.0,24.9231,24.9289,24.9115,24.9173,28400.0
2013-01-15 14:05:00,42.9,42.92,42.89,42.92,29300.0,24.9173,24.9289,24.9115,24.9289,29300.0
2013-01-15 14:10:00,42.91,42.93,42.9,42.92,39200.0,24.9231,24.9347,24.9173,24.9289,39200.0
2013-01-15 14:15:00,42.92,42.96,42.91,42.94,36200.0,24.9289,24.9521,24.9231,24.9405,36200.0
2013-01-15 14:20:00,42.94,42.96,42.93,42.93,44100.0,24.9405,24.9521,24.9347,24.9347,44100.0
2013-01-15 14:25:00,42.93,42.95,42.92,42.93,36100.0,24.9347,24.9463,24.9289,24.9347,36100.0
2013-01-15 14:30:00,42.93,42.95,42.92,42.94,35900.0,24.9347,24.9463,24.9289,24.9405,35900.0
2013-01-15 14:35:00,42.93,42.94,42.93,42.93,9800.0,24.9347,24.9405,24.9347,24.9347,9800.0
2013-01-15 14:40:00,42.93,42.95,42.93,42.94,46400.0,24.9347,24.9463,24.9347,24.9405,46400.0
2013-01-15 14:45:00,42.94,42.96,42.93,42.94,42100.0,24.9405,24.9521,24.9347,24.9405,42100.0
2013-01-15 14:50:00,42.94,42.96,42.92,42.92,41600.0,24.9405,24.9521,24.9289,24.9289,41600.0
2013-01-15 14:55:00,42.92,42.94,42.91,42.94,68500.0,24.9289,24.9405,24.9231,24.9405,68500.0
2013-01-15 15:00:00,42.94,42.96,42.92,42.92,161600.0,24.9405,24.9521,24.9289,24.9289,161600.0
2013-01-15 15:05:00,42.93,42.97,42.93,42.95,150900.0,24.9347,24.9579,24.9347,24.9463,150900.0
2013-01-15 15:10:00,42.95,42.96,42.93,42.96,264900.0,24.9463,24.9521,24.9347,24.9521,264900.0
2013-01-15 15:15:00,42.96,42.97,42.94,42.95,37700.0,24.9521,24.9579,24.9405,24.9463,37700.0
2013-01-15 15:20:00,42.96,42.99,42.95,42.99,30700.0,24.9521,24.9695,24.9463,24.9695,30700.0
2013-01-15 15:25:00,42.98,42.99,42.95,42.97,35000.0,24.9637,24.9695,24.9463,24.9579,35000.0
2013-01-15 15:30:00,42.97,42.99,42.97,42.98,53900.0,24.9579,24.9695,24.9579,24.9637,53900.0
2013-01-15 15:35:00,42.98,43.01,42.95,42.96,173700.0,24.9637,24.9812,24.9463,24.9521,173700.0
2013-01-15 15:40:00,42.96,43.01,42.96,42.99,71100.0,24.9521,24.9812,24.9521,24.9695,71100.0
2013-01-15 15:45:00,43.0,43.02,42.99,43.01,77700.0,24.9754,24.987,24.9695,24.9812,77700.0
2013-01-15 15:50:00,43.01,43.02,42.99,43.0,107700.0,24.9812,24.987,24.9695,24.9754,107700.0
2013-01-15 15:55:00,43.0,43.02,42.97,42.99,332600.0,24.9754,24.987,24.9579,24.9695,332600.0
2013-01-16 09:30:00,42.89,43.05,42.89,42.96,107500.0,24.9115,25.0044,24.9115,24.9521,107500.0
2013-01-16 09:35:00,42.98,43.0,42.88,42.88,43000.0,24.9637,24.9754,24.9057,24.9057,43000.0
2013-01-16 09:40:00,42.88,42.91,42.82,42.9,63800.0,24.9057,24.9231,24.8708,24.9173,63800.0
2013-01-16 09:45:00,42.89,42.94,42.87,42.9,100100.0,24.9115,24.9405,24.8998,24.9173,100100.0
2013-01-16 09:50:00,42.9,42.95,42.88,42.94,126300.0,24.9173,24.9463,24.9057,24.9405,126300.0
2013-01-16 09:55:00,42.94,42.97,42.92,42.96,36200.0,24.9405,24.9579,24.9289,24.9521,36200.0
2013-01-16 10:00:00,42.97,43.06,42.96,43.02,233600.0,24.9579,25.0102,24.9521,24.987,233600.0
2013-01-16 10:05:00,43.02,43.03,42.98,42.99,65600.0,24.987,24.9928,24.9637,24.9695,65600.0
2013-01-16 10:10:00,42.98,43.05,42.98,43.04,115000.0,24.9637,25.0044,24.9637,24.9986,115000.0
2013-01-16 10:15:00,43.04,43.05,43.01,43.01,64700.0,24.9986,25.0044,24.9812,24.9812,64700.0
2013-01-16 10:20:00,43.02,43.02,42.98,43.0,47200.0,24.987,24.987,24.9637,24.9754,47200.0
2013-01-16 10:25:00,43.0,43.02,42.98,43.0,60400.0,24.9754,24.987,24.9637,24.9754,60400.0
2013-01-16 10:30:00,43.0,43.01,42.99,43.0,67500.0,24.9754,24.9812,24.9695,24.9754,67500.0
2013-01-16 10:35:00,43.0,43.02,42.99,43.0,44700.0,24.9754,24.987,24.9695,24.9754,44700.0
2013-01-16 10:40:00,43.0,43.03,43.0,43.0,154100.0,24.9754,24.9928,24.9754,24.9754,154100.0
2013-01-16 10:45:00,43.0,43.02,42.98,43.0,75600.0,24.9754,24.987,24.9637,24.9754,75600.0
2013-01-16 10:50:00,43.0,43.01,42.99,43.01,41000.0,24.9754,24.9812,24.9695,24.9812,41000.0
2013-01-16 10:55:00,43.01,43.03,43.01,43.02,26000.0,24.9812,24.9928,24.9812,24.987,26000.0
2013-01-16 11:00:00,43.02,43.03,43.0,43.0,32600.0,24.987,24.9928,24.9754,24.9754,32600.0
2013-01-16 11:05:00,43.0,43.01,42.99,43.0,47600.0,24.9754,24.9812,24.9695,24.9754,47600.0
2013-01-16 11:10:00,43.01,43.02,42.99,42.99,68100.0,24.9812,24.987,24.9695,24.9695,68100.0
2013-01-16 11:15:00,43.0,43.0,42.95,42.95,60700.0,24.9754,24.9754,24.9463,24.9463,60700.0
2013-01-16 11:20:00,42.96,43.0,42.95,42.99,58000.0,24.9521,24.9754,24.9463,24.9695,58000.0
2013-01-16 11:25:00,42.99,43.0,42.98,42.99,39400.0,24.9695,24.9754,24.9637,24.9695,39400.0
2013-01-16 11:30:00,42.98,42.99,42.97,42.98,21800.0,24.9637,24.9695,24.9579,24.9637,21800.0
2013-01-16 11:35:00,42.97,43.0,42.97,42.99,102400.0,24.9579,24.9754,24.9579,24.9695,102400.0
2013-01-16 11:40:00,42.99,42.99,42.98,42.98,21900.0,24.9695,24.9695,24.9637,24.9637,21900.0
2013-01-16 11:45:00,42.98,43.0,42.96,42.97,147100.0,24.9637,24.9754,24.9521,24.9579,147100.0
2013-01-16 11:50:00,42.96,42.97,42.95,42.95,21900.0,24.9521,24.9579,24.9463,24.9463,21900.0
2013-01-16 11:55:00,42.95,42.96,42.93,42.95,19900.0,24.9463,24.9521,24.9347,24.9463,19900.0
2013-01-16 12:00:00,42.95,42.98,42.93,42.97,26500.0,24.9463,24.9637,24.9347,24.9579,26500.0
2013-01-16 12:05:00,42.98,42.98,42.95,42.95,29700.0,24.9637,24.9637,24.9463,24.9463,29700.0
2013-01-16 12:10:00,42.96,42.96,42.93,42.93,10800.0,24.9521,24.9521,24.9347,24.9347,10800.0
2013-01-16 12:15:00,42.93,42.94,42.9,42.9,15400.0,24.9347,24.9405,24.9173,24.9173,15400.0
2013-01-16 12:20:00,42.9,42.92,42.88,42.9,28500.0,24.9173,24.9289,24.9057,24.9173,28500.0
2013-01-16 12:25:00,42.91,42.91,42.9,42.9,8400.0,24.9231,24.9231,24.9173,24.9173,8400.0
2013-01-16 12:30:00,42.9,42.92,42.88,42.9,20200.0,24.9173,24.9289,24.9057,24.9173,20200.0
2013-01-16 12:35:00,42.9,42.94,42.9,42.94,23700.0,24.9173,24.9405,24.9173,24.9405,23700.0
2013-01-16 12:40:00,42.93,42.95,42.9,42.9,32400.0,24.9347,24.9463,24.9173,24.9173,32400.0
2013-01-16 12:45:00,42.91,42.94,42.91,42.93,28700.0,24.9231,24.9405,24.9231,24.9347,28700.0
2013-01-16 12:50:00,42.94,42.96,42.92,42.95,67100.0,24.9405,24.9521,24.9289,24.9463,67100.0
2013-01-16 12:55:00,42.94,42.95,42.94,42.94,11600.0,24.9405,24.9463,24.9405,24.9405,11600.0
2013-01-16 13:00:00,42.94,42.95,42.9,42.9,87800.0,24.9405,24.9463,24.9173,24.9173,87800.0
2013-01-16 13:05:00,42.9,42.91,42.89,42.9,34900.0,24.9173,24.9231,24.9115,24.9173,34900.0
2013-01-16 13:10:00,42.91,42.91,42.88,42.89,58600.0,24.9231,24.9231,24.9057,24.9115,58600.0
2013-01-16 13:15:00,42.9,42.92,42.88,42.91,54600.0,24.9173,24.9289,24.9057,24.9231,54600.0
2013-01-16 13:20:00,42.92,42.94,42.91,42.93,24600.0,24.9289,24.9405,24.9231,24.9347,24600.0
2013-01-16 13:25:00,42.93,42.94,42.93,42.94,19200.0,24.9347,24.9405,24.9347,24.9405,19200.0
2013-01-16 13:30:00,42.93,42.96,42.92,42.94,104600.0,24.9347,24.9521,24.9289,24.9405,104600.0
2013-01-16 13:35:00,42.94,42.95,42.94,42.95,9200.0,24.9405,24.9463,24.9405,24.9463,9200.0
2013-01-16 13:40:00,42.94,42.96,42.94,42.96,20600.0,24.9405,24.9521,24.9405,24.9521,20600.0
2013-01-16 13:45:00,42.95,42.96,42.92,42.92,12100.0,24.9463,24.9521,24.9289,24.9289,12100.0
2013-01-16 13:50:00,42.93,42.93,42.9,42.9,24200.0,24.9347,24.9347,24.9173,24.9173,24200.0
2013-01-16 13:55:00,42.9,42.93,42.89,42.92,60900.0,24.9173,24.9347,24.9115,24.9289,60900.0
2013-01-16 14:00:00,42.91,42.92,42.9,42.91,32700.0,24.9231,24.9289,24.9173,24.9231,32700.0
2013-01-16 14:05:00,42.92,42.92,42.88,42.89,166700.0,24.9289,24.9289,24.9057,24.9115,166700.0
2013-01-16 14:10:00,42.9,42.91,42.88,42.9,111300.0,24.9173,24.9231,24.9057,24.9173,111300.0
2013-01-16 14:15:00,42.89,42.9,42.88,42.9,108900.0,24.9115,24.9173,24.9057,24.9173,108900.0
2013-01-16 14:20:00,42.9,42.91,42.89,42.89,201300.0,24.9173,24.9231,24.9115,24.9115,201300.0
2013-01-16 14:25:00,42.9,42.92,42.89,42.91,53900.0,24.9173,24.9289,24.9115,24.9231,53900.0
2013-01-16 14:30:00,42.91,42.92,42.89,42.89,66900.0,24.9231,24.9289,24.9115,24.9115,66900.0
2013-01-16 14:35:00,42.89,42.9,42.88,42.89,29100.0,24.9115,24.9173,24.9057,24.9115,29100.0
2013-01-16 14:40:00,42.89,42.9,42.88,42.89,43600.0,24.9115,24.9173,24.9057,24.9115,43600.0
2013-01-16 14:45:00,42.9,42.91,42.89,42.89,24500.0,24.9173,24.9231,24.9115,24.9115,24500.0
2013-01-16 14:50:00,42.89,42.91,42.88,42.91,131300.0,24.9115,24.9231,24.9057,24.9231,131300.0
2013-01-16 14:55:00,42.92,42.92,42.89,42.89,20200.0,24.9289,24.9289,24.9115,24.9115,20200.0
2013-01-16 15:00:00,42.9,42.91,42.89,42.89,32700.0,24.9173,24.9231,24.9115,24.9115,32700.0
2013-01-16 15:05:00,42.9,42.91,42.89,42.89,42200.0,24.9173,24.9231,24.9115,24.9115,42200.0
2013-01-16 15:10:00,42.89,42.9,42.88,42.89,27300.0,24.9115,24.9173,24.9057,24.9115,27300.0
2013-01-16 15:15:00,42.9,42.91,42.9,42.91,43800.0,24.9173,24.9231,24.9173,24.9231,43800.0
2013-01-16 15:20:00,42.9,42.91,42.89,42.91,48800.0,24.9173,24.9231,24.9115,24.9231,48800.0
2013-01-16 15:25:00,42.9,42.91,42.89,42.89,49200.0,24.9173,24.9231,24.9115,24.9115,49200.0
2013-01-16 15:30:00,42.89,42.9,42.88,42.9,26100.0,24.9115,24.9173,24.9057,24.9173,26100.0
2013-01-16 15:35:00,42.9,42.9,42.88,42.9,74300.0,24.9173,24.9173,24.9057,24.9173,74300.0
2013-01-16 15:40:00,42.89,42.9,42.87,42.89,55600.0,24.9115,24.9173,24.8998,24.9115,55600.0
2013-01-16 15:45:00,42.89,42.89,42.87,42.87,43000.0,24.9115,24.9115,24.8998,24.8998,43000.0
2013-01-16 15:50:00,42.87,42.88,42.85,42.86,184300.0,24.8998,24.9057,24.8882,24.894,184300.0
2013-01-16 15:55:00,42.86,42.9,42.86,42.89,243800.0,24.894,24.9173,24.894,24.9115,243800.0
2013-01-17 09:30:00,43.05,43.05,42.95,43.01,87200.0,25.0044,25.0044,24.9463,24.9812,87200.0
2013-01-17 09:35:00,43.0,43.01,42.85,42.87,108600.0,24.9754,24.9812,24.8882,24.8998,108600.0
2013-01-17 09:40:00,42.87,42.92,42.86,42.87,60500.0,24.8998,24.9289,24.894,24.8998,60500.0
2013-01-17 09:45:00,42.88,42.91,42.87,42.91,73100.0,24.9057,24.9231,24.8998,24.9231,73100.0
2013-01-17 09:50:00,42.9,42.96,42.89,42.91,148600.0,24.9173,24.9521,24.9115,24.9231,148600.0
2013-01-17 09:55:00,42.91,42.94,42.9,42.94,80100.0,24.9231,24.9405,24.9173,24.9405,80100.0
2013-01-17 10:00:00,42.93,42.94,42.86,42.9,71900.0,24.9347,24.9405,24.894,24.9173,71900.0
2013-01-17 10:05:00,42.92,42.92,42.88,42.89,36500.0,24.9289,24.9289,24.9057,24.9115,36500.0
2013-01-17 10:10:00,42.89,42.89,42.86,42.86,88700.0,24.9115,24.9115,24.894,24.894,88700.0
2013-01-17 10:15:00,42.87,42.92,42.86,42.9,109300.0,24.8998,24.9289,24.894,24.9173,109300.0
2013-01-17 10:20:00,42.89,42.91,42.88,42.89,84000.0,24.9115,24.9231,24.9057,24.9115,84000.0
2013-01-17 10:25:00,42.9,42.92,42.87,42.9,54600.0,24.9173,24.9289,24.8998,24.9173,54600.0
2013-01-17 10:30:00,42.9,42.91,42.89,42.91,37700.0,24.9173,24.9231,24.9115,24.9231,37700.0
2013-01-17 10:35:00,42.9,42.92,42.88,42.92,63300.0,24.9173,24.9289,24.9057,24.9289,63300.0
2013-01-17 10:40:00,42.92,42.93,42.89,42.9,51100.0,24.9289,24.9347,24.9115,24.9173,51100.0
2013-01-17 10:45:00,42.89,42.91,42.87,42.88,109400.0,24.9115,24.9231,24.8998,24.9057,109400.0
2013-01-17 10:50:00,42.88,42.9,42.87,42.88,27000.0,24.9057,24.9173,24.8998,24.9057,27000.0
2013-01-17 10:55:00,42.89,42.89,42.83,42.83,127300.0,24.9115,24.9115,24.8766,24.8766,127300.0
2013-01-17 11:00:00,42.84,42.87,42.82,42.86,77900.0,24.8824,24.8998,24.8708,24.894,77900.0
2013-01-17 11:05:00,42.85,42.92,42.84,42.85,207700.0,24.8882,24.9289,24.8824,24.8882,207700.0
2013-01-17 11:10:00,42.85,42.9,42.85,42.9,27100.0,24.8882,24.9173,24.8882,24.9173,27100.0
2013-01-17 11:15:00,42.9,42.91,42.87,42.87,26000.0,24.9173,24.9231,24.8998,24.8998,26000.0
2013-01-17 11:20:00,42.87,42.89,42.85,42.87,36300.0,24.8998,24.9115,24.8882,24.8998,36300.0
2013-01-17 11:25:00,42.86,42.91,42.85,42.89,30200.0,24.894,24.9231,24.8882,24.9115,30200.0
2013-01-17 11:30:00,42.9,42.91,42.88,42.88,104400.0,24.9173,24.9231,24.9057,24.9057,104400.0
2013-01-17 11:35:00,42.88,42.89,42.86,42.87,28400.0,24.9057,24.9115,24.894,24.8998,28400.0
2013-01-17 11:40:00,42.87,42.89,42.87,42.88,64500.0,24.8998,24.9115,24.8998,24.9057,64500.0
2013-01-17 11:45:00,42.87,42.88,42.86,42.88,55100.0,24.8998,24.9057,24.894,24.9057,55100.0
2013-01-17 11:50:00,42.89,42.89,42.86,42.88,35600.0,24.9115,24.9115,24.894,24.9057,35600.0
2013-01-17 11:55:00,42.87,42.89,42.86,42.86,44100.0,24.8998,24.9115,24.894,24.894,44100.0
2013-01-17 12:00:00,42.87,42.88,42.86,42.88,21100.0,24.8998,24.9057,24.894,24.9057,21100.0
2013-01-17 12:05:00,42.87,42.9,42.85,42.89,95500.0,24.8998,24.9173,24.8882,24.9115,95500.0
2013-01-17 12:10:00,42.9,42.92,42.87,42.91,47400.0,24.9173,24.9289,24.8998,24.9231,47400.0
2013-01-17 12:15:00,42.9,42.92,42.89,42.91,29900.0,24.9173,24.9289,24.9115,24.9231,29900.0
2013-01-17 12:20:00,42.92,42.92,42.9,42.92,136000.0,24.9289,24.9289,24.9173,24.9289,136000.0
2013-01-17 12:25:00,42.92,42.99,42.91,42.96,163000.0,24.9289,24.9695,24.9231,24.9521,163000.0
2013-01-17 12:30:00,42.96,42.96,42.91,42.95,113300.0,24.9521,24.9521,24.9231,24.9463,113300.0
2013-01-17 12:35:00,42.96,42.97,42.92,42.94,82700.0,24.9521,24.9579,24.9289,24.9405,82700.0
2013-01-17 12:40:00,42.94,42.95,42.91,42.95,49600.0,24.9405,24.9463,24.9231,24.9463,49600.0
2013-01-17 12:45:00,42.94,42.96,42.93,42.96,18200.0,24.9405,24.9521,24.9347,24.9521,18200.0
2013-01-17 12:50:00,42.95,42.96,42.93,42.93,57000.0,24.9463,24.9521,24.9347,24.9347,57000.0
2013-01-17 12:55:00,42.93,42.94,42.93,42.94,4100.0,24.9347,24.9405,24.9347,24.9405,4100.0
2013-01-17 13:00:00,42.94,42.94,42.91,42.91,72200.0,24.9405,24.9405,24.9231,24.9231,72200.0
2013-01-17 13:05:00,42.91,42.93,42.87,42.88,81700.0,24.9231,24.9347,24.8998,24.9057,81700.0
2013-01-17 13:10:00,42.88,42.94,42.88,42.92,29600.0,24.9057,24.9405,24.9057,24.9289,29600.0
2013-01-17 13:15:00,42.92,42.94,42.9,42.93,26000.0,24.9289,24.9405,24.9173,24.9347,26000.0
2013-01-17 13:20:00,42.92,42.93,42.89,42.92,14800.0,24.9289,24.9347,24.9115,24.9289,14800.0
2013-01-17 13:25:00,42.92,42.93,42.9,42.91,17500.0,24.9289,24.9347,24.9173,24.9231,17500.0
2013-01-17 13:30:00,42.92,42.93,42.89,42.89,32900.0,24.9289,24.9347,24.9115,24.9115,32900.0
2013-01-17 13:35:00,42.9,42.94,42.89,42.94,101600.0,24.9173,24.9405,24.9115,24.9405,101600.0
2013-01-17 13:40:00,42.95,42.96,42.94,42.95,39900.0,24.9463,24.9521,24.9405,24.9463,39900.0
2013-01-17 13:45:00,42.94,42.95,42.9,42.93,85000.0,24.9405,24.9463,24.9173,24.9347,85000.0
2013-01-17 13:50:00,42.92,42.95,42.91,42.94,183700.0,24.9289,24.9463,24.9231,24.9405,183700.0
2013-01-17 13:55:00,42.94,42.96,42.93,42.95,29100.0,24.9405,24.9521,24.9347,24.9463,29100.0
2013-01-17 14:00:00,42.96,42.97,42.95,42.95,48300.0,24.9521,24.9579,24.9463,24.9463,48300.0
2013-01-17 14:05:00,42.95,42.96,42.9,42.93,70800.0,24.9463,24.9521,24.9173,24.9347,70800.0
2013-01-17 14:10:00,42.92,42.96,42.92,42.94,31900.0,24.9289,24.9521,24.9289,24.9405,31900.0
2013-01-17 14:15:00,42.94,42.96,42.93,42.96,30900.0,24.9405,24.9521,24.9347,24.9521,30900.0
2013-01-17 14:20:00,42.95,42.97,42.94,42.97,42900.0,24.9463,24.9579,24.9405,24.9579,42900.0
2013-01-17 14:25:00,42.97,42.97,42.93,42.94,39500.0,24.9579,24.9579,24.9347,24.9405,39500.0
2013-01-17 14:30:00,42.94,42.96,42.93,42.93,37700.0,24.9405,24.9521,24.9347,24.9347,37700.0
2013-01-17 14:35:00,42.94,42.95,42.9,42.95,62400.0,24.9405,24.9463,24.9173,24.9463,62400.0
2013-01-17 14:40:00,42.94,42.96,42.93,42.96,35100.0,24.9405,24.9521,24.9347,24.9521,35100.0
2013-01-17 14:45:00,42.95,42.96,42.93,42.94,39500.0,24.9463,24.9521,24.9347,24.9405,39500.0
2013-01-17 14:50:00,42.94,42.98,42.93,42.96,41900.0,24.9405,24.9637,24.9347,24.9521,41900.0
2013-01-17 14:55:00,42.96,42.97,42.95,42.97,28000.0,24.9521,24.9579,24.9463,24.9579,28000.0
2013-01-17 15:00:00,42.97,42.98,42.96,42.97,25800.0,24.9579,24.9637,24.9521,24.9579,25800.0
2013-01-17 15:05:00,42.98,43.0,42.97,43.0,27800.0,24.9637,24.9754,24.9579,24.9754,27800.0
2013-01-17 15:10:00,43.0,43.0,42.97,42.98,45400.0,24.9754,24.9754,24.9579,24.9637,45400.0
2013-01-17 15:15:00,42.99,42.99,42.97,42.99,82000.0,24.9695,24.9695,24.9579,24.9695,82000.0
2013-01-17 15:20:00,42.98,43.01,42.98,42.99,25400.0,24.9637,24.9812,24.9637,24.9695,25400.0
2013-01-17 15:25:00,43.0,43.02,42.98,43.02,47700.0,24.9754,24.987,24.9637,24.987,47700.0
2013-01-17 15:30:00,43.02,43.02,42.99,43.0,62700.0,24.987,24.987,24.9695,24.9754,62700.0
2013-01-17 15:35:00,43.01,43.02,42.98,43.0,44000.0,24.9812,24.987,24.9637,24.9754,44000.0
2013-01-17 15:40:00,43.0,43.04,43.0,43.04,38400.0,24.9754,24.9986,24.9754,24.9986,38400.0
2013-01-17 15:45:00,43.04,43.04,42.99,43.0,85900.0,24.9986,24.9986,24.9695,24.9754,85900.0
2013-01-17 15:50:00,43.0,43.01,42.99,43.0,112600.0,24.9754,24.9812,24.9695,24.9754,112600.0
2013-01-17 15:55:00,42.99,43.02,42.99,43.01,190100.0,24.9695,24.987,24.9695,24.9812,190100.0
2013-01-18 09:30:00,43.02,43.23,43.01,43.15,803100.0,24.987,25.1089,24.9812,25.0625,803100.0
2013-01-18 09:35:00,43.15,43.25,43.13,43.24,48600.0,25.0625,25.1206,25.0509,25.1147,48600.0
2013-01-18 09:40:00,43.24,43.25,43.15,43.22,82000.0,25.1147,25.1206,25.0625,25.1031,82000.0
2013-01-18 09:45:00,43.2,43.23,43.17,43.18,69400.0,25.0915,25.1089,25.0741,25.0799,69400.0
2013-01-18 09:50:00,43.18,43.21,43.17,43.18,46200.0,25.0799,25.0973,25.0741,25.0799,46200.0
2013-01-18 09:55:00,43.18,43.21,43.15,43.2,85000.0,25.0799,25.0973,25.0625,25.0915,85000.0
2013-01-18 10:00:00,43.21,43.23,43.18,43.22,119200.0,25.0973,25.1089,25.0799,25.1031,119200.0
2013-01-18 10:05:00,43.22,43.25,43.18,43.25,88100.0,25.1031,25.1206,25.0799,25.1206,88100.0
2013-01-18 10:10:00,43.25,43.27,43.23,43.25,84800.0,25.1206,25.1322,25.1089,25.1206,84800.0
2013-01-18 10:15:00,43.26,43.29,43.23,43.25,233700.0,25.1264,25.1438,25.1089,25.1206,233700.0
2013-01-18 10:20:00,43.25,43.26,43.21,43.21,57700.0,25.1206,25.1264,25.0973,25.0973,57700.0
2013-01-18 10:25:00,43.22,43.22,43.18,43.2,20400.0,25.1031,25.1031,25.0799,25.0915,20400.0
2013-01-18 10:30:00,43.21,43.23,43.19,43.23,16300.0,25.0973,25.1089,25.0857,25.1089,16300.0
2013-01-18 10:35:00,43.23,43.24,43.21,43.21,33400.0,25.1089,25.1147,25.0973,25.0973,33400.0
2013-01-18 10:40:00,43.22,43.22,43.2,43.2,64400.0,25.1031,25.1031,25.0915,25.0915,64400.0
2013-01-18 10:45:00,43.2,43.26,43.2,43.25,31800.0,25.0915,25.1264,25.0915,25.1206,31800.0
2013-01-18 10:50:00,43.25,43.27,43.24,43.27,43400.0,25.1206,25.1322,25.1147,25.1322,43400.0
2013-01-18 10:55:00,43.26,43.27,43.24,43.25,55700.0,25.1264,25.1322,25.1147,25.1206,55700.0
2013-01-18 11:00:00,43.25,43.25,43.22,43.25,25500.0,25.1206,25.1206,25.1031,25.1206,25500.0
2013-01-18 11:05:00,43.25,43.27,43.24,43.27,22500.0,25.1206,25.1322,25.1147,25.1322,22500.0
2013-01-18 11:10:00,43.26,43.28,43.25,43.26,46200.0,25.1264,25.138,25.1206,25.1264,46200.0
2013-01-18 11:15:00,43.27,43.33,43.26,43.3,64500.0,25.1322,25.167,25.1264,25.1496,64500.0
2013-01-18 11:20:00,43.3,43.33,43.3,43.32,70900.0,25.1496,25.167,25.1496,25.1612,70900.0
2013-01-18 11:25:00,43.33,43.33,43.3,43.31,44600.0,25.167,25.167,25.1496,25.1554,44600.0
2013-01-18 11:30:00,43.31,43.33,43.3,43.31,34700.0,25.1554,25.167,25.1496,25.1554,34700.0
2013-01-18 11:35:00,43.31,43.34,43.3,43.33,22500.0,25.1554,25.1728,25.1496,25.167,22500.0
2013-01-18 11:40:00,43.33,43.34,43.3,43.32,29300.0,25.167,25.1728,25.1496,25.1612,29300.0
2013-01-18 11:45:00,43.33,43.33,43.29,43.32,51900.0,25.167,25.167,25.1438,25.1612,51900.0
2013-01-18 11:50:00,43.32,43.34,43.31,43.34,31200.0,25.1612,25.1728,25.1554,25.1728,31200.0
2013-01-18 11:55:00,43.34,43.35,43.33,43.35,27800.0,25.1728,25.1786,25.167,25.1786,27800.0
2013-01-18 12:00:00,43.34,43.37,43.34,43.36,32900.0,25.1728,25.1903,25.1728,25.1844,32900.0
2013-01-18 12:05:00,43.36,43.41,43.35,43.41,29100.0,25.1844,25.2135,25.1786,25.2135,29100.0
2013-01-18 12:10:00,43.41,43.42,43.39,43.4,20500.0,25.2135,25.2193,25.2019,25.2077,20500.0
2013-01-18 12:15:00,43.39,43.42,43.39,43.41,50100.0,25.2019,25.2193,25.2019,25.2135,50100.0
2013-01-18 12:20:00,43.42,43.43,43.4,43.4,41800.0,25.2193,25.2251,25.2077,25.2077,41800.0
2013-01-18 12:25:00,43.41,43.41,43.39,43.4,28300.0,25.2135,25.2135,25.2019,25.2077,28300.0
2013-01-18 12:30:00,43.39,43.4,43.36,43.38,30000.0,25.2019,25.2077,25.1844,25.1961,30000.0
2013-01-18 12:35:00,43.37,43.39,43.37,43.38,14900.0,25.1903,25.2019,25.1903,25.1961,14900.0
2013-01-18 12:40:00,43.38,43.39,43.36,43.37,11600.0,25.1961,25.2019,25.1844,25.1903,11600.0
2013-01-18 12:45:00,43.37,43.38,43.36,43.37,12400.0,25.1903,25.1961,25.1844,25.1903,12400.0
2013-01-18 12:50:00,43.37,43.4,43.37,43.39,41200.0,25.1903,25.2077,25.1903,25.2019,41200.0
2013-01-18 12:55:00,43.39,43.4,43.38,43.38,9000.0,25.2019,25.2077,25.1961,25.1961,9000.0
2013-01-18 13:00:00,43.39,43.4,43.39,43.4,25900.0,25.2019,25.2077,25.2019,25.2077,25900.0
2013-01-18 13:05:00,43.39,43.4,43.39,43.4,68300.0,25.2019,25.2077,25.2019,25.2077,68300.0
2013-01-18 13:10:00,43.4,43.4,43.39,43.4,62800.0,25.2077,25.2077,25.2019,25.2077,62800.0
2013-01-18 13:15:00,43.4,43.4,43.39,43.4,28500.0,25.2077,25.2077,25.2019,25.2077,28500.0
2013-01-18 13:20:00,43.4,43.4,43.39,43.4,28700.0,25.2077,25.2077,25.2019,25.2077,28700.0
2013-01-18 13:25:00,43.39,43.4,43.39,43.39,21200.0,25.2019,25.2077,25.2019,25.2019,21200.0
2013-01-18 13:30:00,43.39,43.4,43.39,43.4,71000.0,25.2019,25.2077,25.2019,25.2077,71000.0
2013-01-18 13:35:00,43.4,43.41,43.39,43.41,11900.0,25.2077,25.2135,25.2019,25.2135,11900.0
2013-01-18 13:40:00,43.41,43.41,43.4,43.41,15800.0,25.2135,25.2135,25.2077,25.2135,15800.0
2013-01-18 13:45:00,43.41,43.41,43.4,43.4,45200.0,25.2135,25.2135,25.2077,25.2077,45200.0
2013-01-18 13:50:00,43.41,43.41,43.4,43.41,7700.0,25.2135,25.2135,25.2077,25.2135,7700.0
2013-01-18 13:55:00,43.41,43.41,43.4,43.4,16400.0,25.2135,25.2135,25.2077,25.2077,16400.0
2013-01-18 14:00:00,43.4,43.42,43.4,43.42,23400.0,25.2077,25.2193,25.2077,25.2193,23400.0
2013-01-18 14:05:00,43.41,43.42,43.41,43.42,28500.0,25.2135,25.2193,25.2135,25.2193,28500.0
2013-01-18 14:10:00,43.42,43.42,43.41,43.41,27400.0,25.2193,25.2193,25.2135,25.2135,27400.0
2013-01-18 14:15:00,43.42,43.42,43.41,43.42,5300.0,25.2193,25.2193,25.2135,25.2193,5300.0
2013-01-18 14:20:00,43.41,43.43,43.41,43.43,32800.0,25.2135,25.2251,25.2135,25.2251,32800.0
2013-01-18 14:25:00,43.43,43.43,43.42,43.43,15800.0,25.2251,25.2251,25.2193,25.2251,15800.0
2013-01-18 14:30:00,43.43,43.43,43.42,43.43,19400.0,25.2251,25.2251,25.2193,25.2251,19400.0
2013-01-18 14:35:00,43.43,43.43,43.42,43.43,16500.0,25.2251,25.2251,25.2193,25.2251,16500.0
2013-01-18 14:40:00,43.42,43.45,43.42,43.45,97700.0,25.2193,25.2367,25.2193,25.2367,97700.0
2013-01-18 14:45:00,43.45,43.45,43.44,43.45,97800.0,25.2367,25.2367,25.2309,25.2367,97800.0
2013-01-18 14:50:00,43.45,43.45,43.44,43.45,55900.0,25.2367,25.2367,25.2309,25.2367,55900.0
2013-01-18 14:55:00,43.45,43.47,43.44,43.47,54800.0,25.2367,25.2483,25.2309,25.2483,54800.0
2013-01-18 15:00:00,43.47,43.47,43.45,43.46,22600.0,25.2483,25.2483,25.2367,25.2425,22600.0
2013-01-18 15:05:00,43.46,43.47,43.46,43.46,21700.0,25.2425,25.2483,25.2425,25.2425,21700.0
2013-01-18 15:10:00,43.47,43.47,43.45,43.46,37300.0,25.2483,25.2483,25.2367,25.2425,37300.0
2013-01-18 15:15:00,43.46,43.47,43.45,43.47,42400.0,25.2425,25.2483,25.2367,25.2483,42400.0
2013-01-18 15:20:00,43.47,43.47,43.46,43.47,25400.0,25.2483,25.2483,25.2425,25.2483,25400.0
2013-01-18 15:25:00,43.46,43.47,43.46,43.47,17600.0,25.2425,25.2483,25.2425,25.2483,17600.0
2013-01-18 15:30:00,43.46,43.47,43.46,43.47,62800.0,25.2425,25.2483,25.2425,25.2483,62800.0
2013-01-18 15:35:00,43.47,43.47,43.46,43.47,65800.0,25.2483,25.2483,25.2425,25.2483,65800.0
2013-01-18 15:40:00,43.47,43.49,43.46,43.48,92000.0,25.2483,25.26,25.2425,25.2541,92000.0
2013-01-18 15:45:00,43.48,43.49,43.48,43.49,162400.0,25.2541,25.26,25.2541,25.26,162400.0
2013-01-18 15:50:00,43.49,43.49,43.48,43.48,72500.0,25.26,25.26,25.2541,25.2541,72500.0
2013-01-18 15:55:00,43.48,43.49,43.48,43.49,245900.0,25.2541,25.26,25.2541,25.26,245900.0
2013-01-22 09:30:00,43.45,43.61,43.43,43.61,109800.0,25.2367,25.3297,25.2251,25.3297,109800.0
2013-01-22 09:35:00,43.61,43.74,43.61,43.71,53100.0,25.3297,25.4052,25.3297,25.3877,53100.0
2013-01-22 09:40:00,43.72,43.75,43.68,43.69,191500.0,25.3935,25.411,25.3703,25.3761,191500.0
2013-01-22 09:45:00,43.69,43.69,43.68,43.69,106500.0,25.3761,25.3761,25.3703,25.3761,106500.0
2013-01-22 09:50:00,43.69,43.69,43.68,43.68,75500.0,25.3761,25.3761,25.3703,25.3703,75500.0
2013-01-22 09:55:00,43.69,43.72,43.69,43.71,87700.0,25.3761,25.3935,25.3761,25.3877,87700.0
2013-01-22 10:00:00,43.71,43.72,43.7,43.71,58200.0,25.3877,25.3935,25.3819,25.3877,58200.0
2013-01-22 10:05:00,43.72,43.72,43.69,43.71,94600.0,25.3935,25.3935,25.3761,25.3877,94600.0
2013-01-22 10:10:00,43.71,43.72,43.69,43.71,78700.0,25.3877,25.3935,25.3761,25.3877,78700.0
2013-01-22 10:15:00,43.71,43.75,43.7,43.72,35900.0,25.3877,25.411,25.3819,25.3935,35900.0
2013-01-22 10:20:00,43.72,43.74,43.69,43.69,66500.0,25.3935,25.4052,25.3761,25.3761,66500.0
2013-01-22 10:25:00,43.69,43.71,43.65,43.65,40800.0,25.3761,25.3877,25.3529,25.3529,40800.0
2013-01-22 10:30:00,43.65,43.68,43.61,43.61,41800.0,25.3529,25.3703,25.3297,25.3297,41800.0
2013-01-22 10:35:00,43.61,43.63,43.6,43.62,22300.0,25.3297,25.3413,25.3238,25.3355,22300.0
2013-01-22 10:40:00,43.62,43.67,43.6,43.66,41400.0,25.3355,25.3645,25.3238,25.3587,41400.0
2013-01-22 10:45:00,43.66,43.71,43.66,43.71,19200.0,25.3587,25.3877,25.3587,25.3877,19200.0
2013-01-22 10:50:00,43.71,43.71,43.67,43.67,71800.0,25.3877,25.3877,25.3645,25.3645,71800.0
2013-01-22 10:55:00,43.67,43.68,43.66,43.66,34900.0,25.3645,25.3703,25.3587,25.3587,34900.0
2013-01-22 11:00:00,43.65,43.67,43.63,43.66,19600.0,25.3529,25.3645,25.3413,25.3587,19600.0
2013-01-22 11:05:00,43.66,43.66,43.64,43.65,30400.0,25.3587,25.3587,25.3471,25.3529,30400.0
2013-01-22 11:10:00,43.65,43.68,43.63,43.68,69300.0,25.3529,25.3703,25.3413,25.3703,69300.0
2013-01-22 11:15:00,43.67,43.68,43.64,43.67,58600.0,25.3645,25.3703,25.3471,25.3645,58600.0
2013-01-22 11:20:00,43.66,43.69,43.65,43.68,48700.0,25.3587,25.3761,25.3529,25.3703,48700.0
2013-01-22 11:25:00,43.68,43.69,43.65,43.65,26600.0,25.3703,25.3761,25.3529,25.3529,26600.0
2013-01-22 11:30:00,43.65,43.67,43.64,43.66,36600.0,25.3529,25.3645,25.3471,25.3587,36600.0
2013-01-22 11:35:00,43.66,43.68,43.65,43.66,48700.0,25.3587,25.3703,25.3529,25.3587,48700.0
2013-01-22 11:40:00,43.66,43.72,43.66,43.69,139400.0,25.3587,25.3935,25.3587,25.3761,139400.0
2013-01-22 11:45:00,43.69,43.7,43.68,43.69,36200.0,25.3761,25.3819,25.3703,25.3761,36200.0
2013-01-22 11:50:00,43.69,43.7,43.68,43.68,25100.0,25.3761,25.3819,25.3703,25.3703,25100.0
2013-01-22 11:55:00,43.68,43.72,43.67,43.69,67400.0,25.3703,25.3935,25.3645,25.3761,67400.0
2013-01-22 12:00:00,43.69,43.73,43.69,43.71,36800.0,25.3761,25.3994,25.3761,25.3877,36800.0
2013-01-22 12:05:00,43.72,43.77,43.71,43.75,67700.0,25.3935,25.4226,25.3877,25.411,67700.0
2013-01-22 12:10:00,43.75,43.81,43.74,43.81,31500.0,25.411,25.4458,25.4052,25.4458,31500.0
2013-01-22 12:15:00,43.81,43.84,43.78,43.79,45400.0,25.4458,25.4632,25.4284,25.4342,45400.0
2013-01-22 12:20:00,43.79,43.82,43.79,43.82,19100.0,25.4342,25.4516,25.4342,25.4516,19100.0
2013-01-22 12:25:00,43.82,43.84,43.8,43.8,37000.0,25.4516,25.4632,25.44,25.44,37000.0
2013-01-22 12:30:00,43.81,43.84,43.79,43.81,37900.0,25.4458,25.4632,25.4342,25.4458,37900.0
2013-01-22 12:35:00,43.8,43.84,43.8,43.84,16800.0,25.44,25.4632,25.44,25.4632,16800.0
2013-01-22 12:40:00,43.84,43.85,43.83,43.85,21600.0,25.4632,25.469,25.4574,25.469,21600.0
2013-01-22 12:45:00,43.85,43.85,43.83,43.85,40000.0,25.469,25.469,25.4574,25.469,40000.0
2013-01-22 12:50:00,43.85,43.87,43.84,43.86,20300.0,25.469,25.4807,25.4632,25.4749,20300.0
2013-01-22 12:55:00,43.87,43.87,43.81,43.81,31200.0,25.4807,25.4807,25.4458,25.4458,31200.0
2013-01-22 13:00:00,43.81,43.84,43.81,43.84,31100.0,25.4458,25.4632,25.4458,25.4632,31100.0
2013-01-22 13:05:00,43.83,43.84,43.83,43.84,10600.0,25.4574,25.4632,25.4574,25.4632,10600.0
2013-01-22 13:10:00,43.84,43.84,43.83,43.84,18300.0,25.4632,25.4632,25.4574,25.4632,18300.0
2013-01-22 13:15:00,43.84,43.84,43.83,43.83,16300.0,25.4632,25.4632,25.4574,25.4574,16300.0
2013-01-22 13:20:00,43.83,43.84,43.8,43.8,57000.0,25.4574,25.4632,25.44,25.44,57000.0
2013-01-22 13:25:00,43.8,43.81,43.77,43.77,45600.0,25.44,25.4458,25.4226,25.4226,45600.0
2013-01-22 13:30:00,43.77,43.79,43.76,43.76,25300.0,25.4226,25.4342,25.4168,25.4168,25300.0
2013-01-22 13:35:00,43.77,43.77,43.74,43.75,45400.0,25.4226,25.4226,25.4052,25.411,45400.0
2013-01-22 13:40:00,43.75,43.77,43.75,43.75,43300.0,25.411,25.4226,25.411,25.411,43300.0
2013-01-22 13:45:00,43.75,43.76,43.72,43.74,29500.0,25.411,25.4168,25.3935,25.4052,29500.0
2013-01-22 13:50:00,43.74,43.75,43.73,43.75,45000.0,25.4052,25.411,25.3994,25.411,45000.0
2013-01-22 13:55:00,43.74,43.78,43.73,43.77,33800.0,25.4052,25.4284,25.3994,25.4226,33800.0
2013-01-22 14:00:00,43.77,43.77,43.75,43.77,25600.0,25.4226,25.4226,25.411,25.4226,25600.0
2013-01-22 14:05:00,43.77,43.79,43.76,43.78,34800.0,25.4226,25.4342,25.4168,25.4284,34800.0
2013-01-22 14:10:00,43.77,43.79,43.76,43.79,21900.0,25.4226,25.4342,25.4168,25.4342,21900.0
2013-01-22 14:15:00,43.79,43.81,43.78,43.8,45500.0,25.4342,25.4458,25.4284,25.44,45500.0
2013-01-22 14:20:00,43.8,43.84,43.8,43.83,37000.0,25.44,25.4632,25.44,25.4574,37000.0
2013-01-22 14:25:00,43.84,43.85,43.83,43.85,30400.0,25.4632,25.469,25.4574,25.469,30400.0
2013-01-22 14:30:00,43.85,43.86,43.84,43.84,36600.0,25.469,25.4749,25.4632,25.4632,36600.0
2013-01-22 14:35:00,43.84,43.85,43.84,43.84,37400.0,25.4632,25.469,25.4632,25.4632,37400.0
2013-01-22 14:40:00,43.84,43.85,43.84,43.85,24800.0,25.4632,25.469,25.4632,25.469,24800.0
2013-01-22 14:45:00,43.85,43.85,43.84,43.84,38600.0,25.469,25.469,25.4632,25.4632,38600.0
2013-01-22 14:50:00,43.84,43.85,43.83,43.85,48600.0,25.4632,25.469,25.4574,25.469,48600.0
2013-01-22 14:55:00,43.84,43.85,43.82,43.83,40300.0,25.4632,25.469,25.4516,25.4574,40300.0
2013-01-22 15:00:00,43.82,43.84,43.8,43.81,64400.0,25.4516,25.4632,25.44,25.4458,64400.0
2013-01-22 15:05:00,43.82,43.85,43.81,43.85,87100.0,25.4516,25.469,25.4458,25.469,87100.0
2013-01-22 15:10:00,43.84,43.86,43.84,43.86,114700.0,25.4632,25.4749,25.4632,25.4749,114700.0
2013-01-22 15:15:00,43.86,43.86,43.85,43.86,121700.0,25.4749,25.4749,25.469,25.4749,121700.0
2013-01-22 15:20:00,43.85,43.86,43.85,43.86,88700.0,25.469,25.4749,25.469,25.4749,88700.0
2013-01-22 15:25:00,43.86,43.86,43.84,43.84,89400.0,25.4749,25.4749,25.4632,25.4632,89400.0
2013-01-22 15:30:00,43.85,43.85,43.83,43.84,74400.0,25.469,25.469,25.4574,25.4632,74400.0
2013-01-22 15:35:00,43.84,43.85,43.83,43.85,68200.0,25.4632,25.469,25.4574,25.469,68200.0
2013-01-22 15:40:00,43.84,43.85,43.84,43.84,52700.0,25.4632,25.469,25.4632,25.4632,52700.0
2013-01-22 15:45:00,43.84,43.87,43.83,43.86,202200.0,25.4632,25.4807,25.4574,25.4749,202200.0
2013-01-22 15:50:00,43.86,43.87,43.83,43.83,54200.0,25.4749,25.4807,25.4574,25.4574,54200.0
2013-01-22 15:55:00,43.84,43.87,43.84,43.84,169500.0,25.4632,25.4807,25.4632,25.4632,169500.0
2013-01-23 09:30:00,43.8,43.8,43.65,43.71,231200.0,25.44,25.44,25.3529,25.3877,231200.0
2013-01-23 09:35:00,43.72,43.75,43.7,43.71,52300.0,25.3935,25.411,25.3819,25.3877,52300.0
2013-01-23 09:40:00,43.71,43.78,43.69,43.77,59700.0,25.3877,25.4284,25.3761,25.4226,59700.0
2013-01-23 09:45:00,43.77,43.78,43.69,43.73,51700.0,25.4226,25.4284,25.3761,25.3994,51700.0
2013-01-23 09:50:00,43.73,43.76,43.69,43.7,64300.0,25.3994,25.4168,25.3761,25.3819,64300.0
2013-01-23 09:55:00,43.69,43.83,43.69,43.83,34000.0,25.3761,25.4574,25.3761,25.4574,34000.0
2013-01-23 10:00:00,43.83,43.83,43.75,43.77,61000.0,25.4574,25.4574,25.411,25.4226,61000.0
2013-01-23 10:05:00,43.78,43.79,43.75,43.76,76000.0,25.4284,25.4342,25.411,25.4168,76000.0
2013-01-23 10:10:00,43.76,43.76,43.68,43.69,317100.0,25.4168,25.4168,25.3703,25.3761,317100.0
2013-01-23 10:15:00,43.69,43.69,43.64,43.68,73500.0,25.3761,25.3761,25.3471,25.3703,73500.0
2013-01-23 10:20:00,43.68,43.68,43.63,43.66,25400.0,25.3703,25.3703,25.3413,25.3587,25400.0
2013-01-23 10:25:00,43.67,43.68,43.63,43.65,36400.0,25.3645,25.3703,25.3413,25.3529,36400.0
2013-01-23 10:30:00,43.64,43.67,43.64,43.67,30800.0,25.3471,25.3645,25.3471,25.3645,30800.0
2013-01-23 10:35:00,43.67,43.67,43.64,43.65,31000.0,25.3645,25.3645,25.3471,25.3529,31000.0
2013-01-23 10:40:00,43.65,43.67,43.64,43.65,37100.0,25.3529,25.3645,25.3471,25.3529,37100.0
2013-01-23 10:45:00,43.66,43.69,43.64,43.69,38000.0,25.3587,25.3761,25.3471,25.3761,38000.0
2013-01-23 10:50:00,43.69,43.69,43.64,43.68,42400.0,25.3761,25.3761,25.3471,25.3703,42400.0
2013-01-23 10:55:00,43.68,43.75,43.68,43.75,34300.0,25.3703,25.411,25.3703,25.411,34300.0
2013-01-23 11:00:00,43.75,43.76,43.7,43.75,44800.0,25.411,25.4168,25.3819,25.411,44800.0
2013-01-23 11:05:00,43.75,43.77,43.74,43.74,34500.0,25.411,25.4226,25.4052,25.4052,34500.0
2013-01-23 11:10:00,43.75,43.77,43.74,43.77,48500.0,25.411,25.4226,25.4052,25.4226,48500.0
2013-01-23 11:15:00,43.77,43.79,43.77,43.79,30000.0,25.4226,25.4342,25.4226,25.4342,30000.0
2013-01-23 11:20:00,43.79,43.79,43.74,43.76,65800.0,25.4342,25.4342,25.4052,25.4168,65800.0
2013-01-23 11:25:00,43.76,43.77,43.73,43.75,19400.0,25.4168,25.4226,25.3994,25.411,19400.0
2013-01-23 11:30:00,43.75,43.77,43.75,43.77,24000.0,25.411,25.4226,25.411,25.4226,24000.0
2013-01-23 11:35:00,43.76,43.76,43.72,43.76,42800.0,25.4168,25.4168,25.3935,25.4168,42800.0
2013-01-23 11:40:00,43.76,43.77,43.75,43.75,21600.0,25.4168,25.4226,25.411,25.411,21600.0
2013-01-23 11:45:00,43.75,43.77,43.75,43.77,27100.0,25.411,25.4226,25.411,25.4226,27100.0
2013-01-23 11:50:00,43.77,43.82,43.77,43.81,41100.0,25.4226,25.4516,25.4226,25.4458,41100.0
2013-01-23 11:55:00,43.82,43.84,43.81,43.82,27600.0,25.4516,25.4632,25.4458,25.4516,27600.0
2013-01-23 12:00:00,43.81,43.83,43.79,43.79,35000.0,25.4458,25.4574,25.4342,25.4342,35000.0
2013-01-23 12:05:00,43.8,43.8,43.78,43.79,23800.0,25.44,25.44,25.4284,25.4342,23800.0
2013-01-23 12:10:00,43.8,43.8,43.77,43.78,11400.0,25.44,25.44,25.4226,25.4284,11400.0
2013-01-23 12:15:00,43.78,43.78,43.75,43.75,19600.0,25.4284,25.4284,25.411,25.411,19600.0
2013-01-23 12:20:00,43.76,43.77,43.75,43.77,10300.0,25.4168,25.4226,25.411,25.4226,10300.0
2013-01-23 12:25:00,43.77,43.77,43.76,43.76,8500.0,25.4226,25.4226,25.4168,25.4168,8500.0
2013-01-23 12:30:00,43.77,43.79,43.76,43.79,22100.0,25.4226,25.4342,25.4168,25.4342,22100.0
2013-01-23 12:35:00,43.78,43.79,43.77,43.77,20300.0,25.4284,25.4342,25.4226,25.4226,20300.0
2013-01-23 12:40:00,43.77,43.79,43.77,43.79,12200.0,25.4226,25.4342,25.4226,25.4342,12200.0
2013-01-23 12:45:00,43.78,43.8,43.78,43.8,13100.0,25.4284,25.44,25.4284,25.44,13100.0
2013-01-23 12:50:00,43.79,43.8,43.79,43.8,31200.0,25.4342,25.44,25.4342,25.44,31200.0
2013-01-23 12:55:00,43.79,43.82,43.79,43.82,23500.0,25.4342,25.4516,25.4342,25.4516,23500.0
2013-01-23 13:00:00,43.82,43.82,43.79,43.79,35800.0,25.4516,25.4516,25.4342,25.4342,35800.0
2013-01-23 13:05:00,43.79,43.8,43.77,43.77,15400.0,25.4342,25.44,25.4226,25.4226,15400.0
2013-01-23 13:10:00,43.77,43.8,43.77,43.77,15100.0,25.4226,25.44,25.4226,25.4226,15100.0
2013-01-23 13:15:00,43.77,43.82,43.77,43.82,19300.0,25.4226,25.4516,25.4226,25.4516,19300.0
2013-01-23 13:20:00,43.82,43.83,43.8,43.83,14700.0,25.4516,25.4574,25.44,25.4574,14700.0
2013-01-23 13:25:00,43.82,43.83,43.81,43.82,15900.0,25.4516,25.4574,25.4458,25.4516,15900.0
2013-01-23 13:30:00,43.82,43.84,43.79,43.8,33600.0,25.4516,25.4632,25.4342,25.44,33600.0
2013-01-23 13:35:00,43.79,43.82,43.78,43.82,19700.0,25.4342,25.4516,25.4284,25.4516,19700.0
2013-01-23 13:40:00,43.82,43.86,43.81,43.86,123800.0,25.4516,25.4749,25.4458,25.4749,123800.0
2013-01-23 13:45:00,43.83,43.86,43.82,43.86,36600.0,25.4574,25.4749,25.4516,25.4749,36600.0
2013-01-23 13:50:00,43.86,43.86,43.85,43.85,11300.0,25.4749,25.4749,25.469,25.469,11300.0
2013-01-23 13:55:00,43.86,43.88,43.86,43.88,52100.0,25.4749,25.4865,25.4749,25.4865,52100.0
2013-01-23 14:00:00,43.88,43.88,43.87,43.88,6300.0,25.4865,25.4865,25.4807,25.4865,6300.0
2013-01-23 14:05:00,43.88,43.88,43.86,43.87,45500.0,25.4865,25.4865,25.4749,25.4807,45500.0
2013-01-23 14:10:00,43.86,43.87,43.84,43.84,18700.0,25.4749,25.4807,25.4632,25.4632,18700.0
2013-01-23 14:15:00,43.84,43.85,43.84,43.85,9900.0,25.4632,25.469,25.4632,25.469,9900.0
2013-01-23 14:20:00,43.85,43.85,43.84,43.84,5800.0,25.469,25.469,25.4632,25.4632,5800.0
2013-01-23 14:25:00,43.84,43.85,43.81,43.83,53800.0,25.4632,25.469,25.4458,25.4574,53800.0
2013-01-23 14:30:00,43.83,43.86,43.83,43.83,22500.0,25.4574,25.4749,25.4574,25.4574,22500.0
2013-01-23 14:35:00,43.84,43.85,43.83,43.84,7900.0,25.4632,25.469,25.4574,25.4632,7900.0
2013-01-23 14:40:00,43.84,43.85,43.82,43.82,12100.0,25.4632,25.469,25.4516,25.4516,12100.0
2013-01-23 14:45:00,43.82,43.83,43.82,43.83,4300.0,25.4516,25.4574,25.4516,25.4574,4300.0
2013-01-23 14:50:00,43.83,43.86,43.81,43.85,51300.0,25.4574,25.4749,25.4458,25.469,51300.0
2013-01-23 14:55:00,43.85,43.86,43.85,43.85,28300.0,25.469,25.4749,25.469,25.469,28300.0
2013-01-23 15:00:00,43.86,43.86,43.85,43.85,22000.0,25.4749,25.4749,25.469,25.469,22000.0
2013-01-23 15:05:00,43.85,43.86,43.83,43.83,32200.0,25.469,25.4749,25.4574,25.4574,32200.0
2013-01-23 15:10:00,43.83,43.86,43.83,43.83,29000.0,25.4574,25.4749,25.4574,25.4574,29000.0
2013-01-23 15:15:00,43.83,43.84,43.82,43.83,31000.0,25.4574,25.4632,25.4516,25.4574,31000.0
2013-01-23 15:20:00,43.83,43.83,43.8,43.81,27600.0,25.4574,25.4574,25.44,25.4458,27600.0
2013-01-23 15:25:00,43.81,43.83,43.8,43.83,16700.0,25.4458,25.4574,25.44,25.4574,16700.0
2013-01-23 15:30:00,43.82,43.83,43.8,43.8,45000.0,25.4516,25.4574,25.44,25.44,45000.0
2013-01-23 15:35:00,43.8,43.81,43.8,43.8,22100.0,25.44,25.4458,25.44,25.44,22100.0
2013-01-23 15:40:00,43.81,43.81,43.77,43.81,81600.0,25.4458,25.4458,25.4226,25.4458,81600.0
2013-01-23 15:45:00,43.81,43.82,43.8,43.82,38100.0,25.4458,25.4516,25.44,25.4516,38100.0
2013-01-23 15:50:00,43.82,43.85,43.81,43.85,154500.0,25.4516,25.469,25.4458,25.469,154500.0
2013-01-23 15:55:00,43.85,43.87,43.84,43.87,178100.0,25.469,25.4807,25.4632,25.4807,178100.0
2013-01-24 09:30:00,43.95,44.3,43.95,44.22,224100.0,25.5271,25.7304,25.5271,25.684,224100.0
2013-01-24 09:35:00,44.21,44.24,44.03,44.13,93800.0,25.6781,25.6956,25.5736,25.6317,93800.0
2013-01-24 09:40:00,44.13,44.3,44.13,44.24,98300.0,25.6317,25.7304,25.6317,25.6956,98300.0
2013-01-24 09:45:00,44.24,44.25,44.14,44.14,44500.0,25.6956,25.7014,25.6375,25.6375,44500.0
2013-01-24 09:50:00,44.14,44.15,44.05,44.09,59500.0,25.6375,25.6433,25.5852,25.6084,59500.0
2013-01-24 09:55:00,44.08,44.09,44.06,44.08,46800.0,25.6026,25.6084,25.591,25.6026,46800.0
2013-01-24 10:00:00,44.08,44.21,44.07,44.21,93500.0,25.6026,25.6781,25.5968,25.6781,93500.0
2013-01-24 10:05:00,44.21,44.24,44.19,44.23,63500.0,25.6781,25.6956,25.6665,25.6898,63500.0
2013-01-24 10:10:00,44.23,44.25,44.19,44.21,47200.0,25.6898,25.7014,25.6665,25.6781,47200.0
2013-01-24 10:15:00,44.21,44.21,44.12,44.17,47700.0,25.6781,25.6781,25.6259,25.6549,47700.0
2013-01-24 10:20:00,44.17,44.19,44.12,44.14,33400.0,25.6549,25.6665,25.6259,25.6375,33400.0
2013-01-24 10:25:00,44.15,44.17,44.13,44.15,32400.0,25.6433,25.6549,25.6317,25.6433,32400.0
2013-01-24 10:30:00,44.14,44.15,44.1,44.11,34200.0,25.6375,25.6433,25.6143,25.6201,34200.0
2013-01-24 10:35:00,44.1,44.16,44.1,44.15,40900.0,25.6143,25.6491,25.6143,25.6433,40900.0
2013-01-24 10:40:00,44.15,44.21,44.15,44.16,44200.0,25.6433,25.6781,25.6433,25.6491,44200.0
2013-01-24 10:45:00,44.15,44.21,44.14,44.19,52900.0,25.6433,25.6781,25.6375,25.6665,52900.0
2013-01-24 10:50:00,44.19,44.21,44.16,44.19,27900.0,25.6665,25.6781,25.6491,25.6665,27900.0
2013-01-24 10:55:00,44.18,44.2,44.18,44.18,38000.0,25.6607,25.6723,25.6607,25.6607,38000.0
2013-01-24 11:00:00,44.18,44.26,44.17,44.24,45500.0,25.6607,25.7072,25.6549,25.6956,45500.0
2013-01-24 11:05:00,44.24,44.28,44.21,44.28,55100.0,25.6956,25.7188,25.6781,25.7188,55100.0
2013-01-24 11:10:00,44.27,44.3,44.27,44.27,25100.0,25.713,25.7304,25.713,25.713,25100.0
2013-01-24 11:15:00,44.27,44.27,44.25,44.26,26100.0,25.713,25.713,25.7014,25.7072,26100.0
2013-01-24 11:20:00,44.25,44.28,44.25,44.26,42300.0,25.7014,25.7188,25.7014,25.7072,42300.0
2013-01-24 11:25:00,44.26,44.27,44.22,44.26,82500.0,25.7072,25.713,25.684,25.7072,82500.0
2013-01-24 11:30:00,44.26,44.28,44.2,44.2,57600.0,25.7072,25.7188,25.6723,25.6723,57600.0
2013-01-24 11:35:00,44.2,44.21,44.17,44.17,25800.0,25.6723,25.6781,25.6549,25.6549,25800.0
2013-01-24 11:40:00,44.17,44.21,44.16,44.2,49500.0,25.6549,25.6781,25.6491,25.6723,49500.0
2013-01-24 11:45:00,44.21,44.22,44.13,44.14,49000.0,25.6781,25.684,25.6317,25.6375,49000.0
2013-01-24 11:50:00,44.14,44.17,44.1,44.1,24200.0,25.6375,25.6549,25.6143,25.6143,24200.0
2013-01-24 11:55:00,44.11,44.12,44.09,44.12,33800.0,25.6201,25.6259,25.6084,25.6259,33800.0
2013-01-24 12:00:00,44.12,44.17,44.12,44.16,42100.0,25.6259,25.6549,25.6259,25.6491,42100.0
2013-01-24 12:05:00,44.15,44.17,44.13,44.16,33600.0,25.6433,25.6549,25.6317,25.6491,33600.0
2013-01-24 12:10:00,44.16,44.16,44.15,44.16,3900.0,25.6491,25.6491,25.6433,25.6491,3900.0
2013-01-24 12:15:00,44.16,44.17,44.13,44.15,71600.0,25.6491,25.6549,25.6317,25.6433,71600.0
2013-01-24 12:20:00,44.15,44.16,44.13,44.16,23700.0,25.6433,25.6491,25.6317,25.6491,23700.0
2013-01-24 12:25:00,44.15,44.15,44.12,44.13,14500.0,25.6433,25.6433,25.6259,25.6317,14500.0
2013-01-24 12:30:00,44.12,44.13,44.08,44.13,27000.0,25.6259,25.6317,25.6026,25.6317,27000.0
2013-01-24 12:35:00,44.12,44.13,44.06,44.06,33400.0,25.6259,25.6317,25.591,25.591,33400.0
2013-01-24 12:40:00,44.07,44.1,44.04,44.04,30200.0,25.5968,25.6143,25.5794,25.5794,30200.0
2013-01-24 12:45:00,44.04,44.1,44.03,44.04,34000.0,25.5794,25.6143,25.5736,25.5794,34000.0
2013-01-24 12:50:00,44.04,44.08,44.04,44.06,18400.0,25.5794,25.6026,25.5794,25.591,18400.0
2013-01-24 12:55:00,44.07,44.08,44.06,44.08,32800.0,25.5968,25.6026,25.591,25.6026,32800.0
2013-01-24 13:00:00,44.06,44.12,44.06,44.09,29500.0,25.591,25.6259,25.591,25.6084,29500.0
2013-01-24 13:05:00,44.09,44.09,44.06,44.07,18500.0,25.6084,25.6084,25.591,25.5968,18500.0
2013-01-24 13:10:00,44.06,44.09,44.06,44.07,11500.0,25.591,25.6084,25.591,25.5968,11500.0
2013-01-24 13:15:00,44.06,44.07,44.03,44.05,30100.0,25.591,25.5968,25.5736,25.5852,30100.0
2013-01-24 13:20:00,44.05,44.05,44.03,44.04,13900.0,25.5852,25.5852,25.5736,25.5794,13900.0
2013-01-24 13:25:00,44.03,44.06,44.03,44.06,11300.0,25.5736,25.591,25.5736,25.591,11300.0
2013-01-24 13:30:00,44.05,44.06,44.02,44.02,25300.0,25.5852,25.591,25.5678,25.5678,25300.0
2013-01-24 13:35:00,44.03,44.06,44.03,44.05,24600.0,25.5736,25.591,25.5736,25.5852,24600.0
2013-01-24 13:40:00,44.04,44.06,44.03,44.04,26900.0,25.5794,25.591,25.5736,25.5794,26900.0
2013-01-24 13:45:00,44.04,44.04,44.03,44.04,17600.0,25.5794,25.5794,25.5736,25.5794,17600.0
2013-01-24 13:50:00,44.03,44.04,44.01,44.02,119200.0,25.5736,25.5794,25.562,25.5678,119200.0
2013-01-24 13:55:00,44.02,44.03,43.98,44.02,88100.0,25.5678,25.5736,25.5446,25.5678,88100.0
2013-01-24 14:00:00,44.02,44.05,44.02,44.05,22200.0,25.5678,25.5852,25.5678,25.5852,22200.0
2013-01-24 14:05:00,44.05,44.1,44.04,44.1,42600.0,25.5852,25.6143,25.5794,25.6143,42600.0
2013-01-24 14:10:00,44.1,44.11,44.08,44.09,30500.0,25.6143,25.6201,25.6026,25.6084,30500.0
2013-01-24 14:15:00,44.08,44.1,44.07,44.07,26700.0,25.6026,25.6143,25.5968,25.5968,26700.0
2013-01-24 14:20:00,44.07,44.1,44.06,44.09,20900.0,25.5968,25.6143,25.591,25.6084,20900.0
2013-01-24 14:25:00,44.1,44.11,44.08,44.11,21800.0,25.6143,25.6201,25.6026,25.6201,21800.0
2013-01-24 14:30:00,44.11,44.13,44.1,44.12,30200.0,25.6201,25.6317,25.6143,25.6259,30200.0
2013-01-24 14:35:00,44.13,44.14,44.12,44.13,18900.0,25.6317,25.6375,25.6259,25.6317,18900.0
2013-01-24 14:40:00,44.13,44.16,44.12,44.14,16600.0,25.6317,25.6491,25.6259,25.6375,16600.0
2013-01-24 14:45:00,44.15,44.19,44.15,44.17,43500.0,25.6433,25.6665,25.6433,25.6549,43500.0
2013-01-24 14:50:00,44.17,44.19,44.17,44.18,21500.0,25.6549,25.6665,25.6549,25.6607,21500.0
2013-01-24 14:55:00,44.18,44.19,44.17,44.19,14200.0,25.6607,25.6665,25.6549,25.6665,14200.0
2013-01-24 15:00:00,44.19,44.2,44.17,44.2,65000.0,25.6665,25.6723,25.6549,25.6723,65000.0
2013-01-24 15:05:00,44.2,44.21,44.19,44.2,56600.0,25.6723,25.6781,25.6665,25.6723,56600.0
2013-01-24 15:10:00,44.19,44.2,44.18,44.19,18100.0,25.6665,25.6723,25.6607,25.6665,18100.0
2013-01-24 15:15:00,44.19,44.23,44.18,44.22,69600.0,25.6665,25.6898,25.6607,25.684,69600.0
2013-01-24 15:20:00,44.23,44.23,44.2,44.21,39700.0,25.6898,25.6898,25.6723,25.6781,39700.0
2013-01-24 15:25:00,44.2,44.2,44.16,44.18,45200.0,25.6723,25.6723,25.6491,25.6607,45200.0
2013-01-24 15:30:00,44.18,44.19,44.17,44.17,37700.0,25.6607,25.6665,25.6549,25.6549,37700.0
2013-01-24 15:35:00,44.17,44.21,44.16,44.19,58400.0,25.6549,25.6781,25.6491,25.6665,58400.0
2013-01-24 15:40:00,44.2,44.23,44.19,44.22,35200.0,25.6723,25.6898,25.6665,25.684,35200.0
2013-01-24 15:45:00,44.22,44.23,44.2,44.21,38600.0,25.684,25.6898,25.6723,25.6781,38600.0
2013-01-24 15:50:00,44.21,44.21,44.2,44.2,60600.0,25.6781,25.6781,25.6723,25.6723,60600.0
2013-01-24 15:55:00,44.2,44.21,44.18,44.2,161100.0,25.6723,25.6781,25.6607,25.6723,161100.0
2013-01-25 09:30:00,44.3,44.51,44.21,44.49,231400.0,25.7304,25.8524,25.6781,25.8408,231400.0
2013-01-25 09:35:00,44.5,44.84,44.5,44.66,226500.0,25.8466,26.0441,25.8466,25.9395,226500.0
2013-01-25 09:40:00,44.66,44.69,44.55,44.67,89200.0,25.9395,25.9569,25.8756,25.9453,89200.0
2013-01-25 09:45:00,44.67,44.75,44.55,44.56,133700.0,25.9453,25.9918,25.8756,25.8814,133700.0
2013-01-25 09:50:00,44.56,44.65,44.53,44.55,95600.0,25.8814,25.9337,25.864,25.8756,95600.0
2013-01-25 09:55:00,44.55,44.55,44.39,44.44,96300.0,25.8756,25.8756,25.7827,25.8117,96300.0
2013-01-25 10:00:00,44.44,44.45,44.33,44.4,131300.0,25.8117,25.8175,25.7478,25.7885,131300.0
2013-01-25 10:05:00,44.4,44.44,44.36,44.41,54500.0,25.7885,25.8117,25.7653,25.7943,54500.0
2013-01-25 10:10:00,44.4,44.45,44.34,44.34,53900.0,25.7885,25.8175,25.7537,25.7537,53900.0
2013-01-25 10:15:00,44.34,44.35,44.3,44.35,42700.0,25.7537,25.7595,25.7304,25.7595,42700.0
2013-01-25 10:20:00,44.35,44.37,44.26,44.28,69800.0,25.7595,25.7711,25.7072,25.7188,69800.0
2013-01-25 10:25:00,44.29,44.33,44.26,44.28,52700.0,25.7246,25.7478,25.7072,25.7188,52700.0
2013-01-25 10:30:00,44.29,44.31,44.26,44.29,81100.0,25.7246,25.7362,25.7072,25.7246,81100.0
2013-01-25 10:35:00,44.3,44.32,44.28,44.32,49800.0,25.7304,25.742,25.7188,25.742,49800.0
2013-01-25 10:40:00,44.32,44.32,44.23,44.23,47400.0,25.742,25.742,25.6898,25.6898,47400.0
2013-01-25 10:45:00,44.22,44.27,44.19,44.27,52000.0,25.684,25.713,25.6665,25.713,52000.0
2013-01-25 10:50:00,44.27,44.28,44.25,44.26,39100.0,25.713,25.7188,25.7014,25.7072,39100.0
2013-01-25 10:55:00,44.26,44.33,44.26,44.29,47900.0,25.7072,25.7478,25.7072,25.7246,47900.0
2013-01-25 11:00:00,44.29,44.32,44.25,44.25,43700.0,25.7246,25.742,25.7014,25.7014,43700.0
2013-01-25 11:05:00,44.26,44.29,44.24,44.26,31600.0,25.7072,25.7246,25.6956,25.7072,31600.0
2013-01-25 11:10:00,44.26,44.29,44.24,44.25,42600.0,25.7072,25.7246,25.6956,25.7014,42600.0
2013-01-25 11:15:00,44.26,44.28,44.2,44.2,40400.0,25.7072,25.7188,25.6723,25.6723,40400.0
2013-01-25 11:20:00,44.2,44.26,44.2,44.26,44900.0,25.6723,25.7072,25.6723,25.7072,44900.0
2013-01-25 11:25:00,44.25,44.31,44.25,44.29,56200.0,25.7014,25.7362,25.7014,25.7246,56200.0
2013-01-25 11:30:00,44.28,44.34,44.27,44.33,47800.0,25.7188,25.7537,25.713,25.7478,47800.0
2013-01-25 11:35:00,44.33,44.36,44.31,44.32,28600.0,25.7478,25.7653,25.7362,25.742,28600.0
2013-01-25 11:40:00,44.32,44.35,44.32,44.32,19300.0,25.742,25.7595,25.742,25.742,19300.0
2013-01-25 11:45:00,44.33,44.37,44.32,44.33,21800.0,25.7478,25.7711,25.742,25.7478,21800.0
2013-01-25 11:50:00,44.34,44.35,44.3,44.3,26000.0,25.7537,25.7595,25.7304,25.7304,26000.0
2013-01-25 11:55:00,44.3,44.31,44.3,44.31,22600.0,25.7304,25.7362,25.7304,25.7362,22600.0
2013-01-25 12:00:00,44.31,44.34,44.29,44.33,55100.0,25.7362,25.7537,25.7246,25.7478,55100.0
2013-01-25 12:05:00,44.34,44.4,44.32,44.4,50200.0,25.7537,25.7885,25.742,25.7885,50200.0
2013-01-25 12:10:00,44.4,44.4,44.38,44.38,39200.0,25.7885,25.7885,25.7769,25.7769,39200.0
2013-01-25 12:15:00,44.38,44.43,44.38,44.4,57800.0,25.7769,25.8059,25.7769,25.7885,57800.0
2013-01-25 12:20:00,44.41,44.44,44.41,44.42,26700.0,25.7943,25.8117,25.7943,25.8001,26700.0
2013-01-25 12:25:00,44.43,44.45,44.42,44.42,20500.0,25.8059,25.8175,25.8001,25.8001,20500.0
2013-01-25 12:30:00,44.42,44.45,44.41,44.43,25800.0,25.8001,25.8175,25.7943,25.8059,25800.0
2013-01-25 12:35:00,44.43,44.45,44.41,44.44,20200.0,25.8059,25.8175,25.7943,25.8117,20200.0
2013-01-25 12:40:00,44.44,44.45,44.41,44.44,43100.0,25.8117,25.8175,25.7943,25.8117,43100.0
2013-01-25 12:45:00,44.44,44.45,44.41,44.43,35600.0,25.8117,25.8175,25.7943,25.8059,35600.0
2013-01-25 12:50:00,44.42,44.45,44.41,44.42,38900.0,25.8001,25.8175,25.7943,25.8001,38900.0
2013-01-25 12:55:00,44.42,44.47,44.42,44.46,21800.0,25.8001,25.8292,25.8001,25.8234,21800.0
2013-01-25 13:00:00,44.45,44.46,44.43,44.43,23000.0,25.8175,25.8234,25.8059,25.8059,23000.0
2013-01-25 13:05:00,44.43,44.45,44.42,44.45,23300.0,25.8059,25.8175,25.8001,25.8175,23300.0
2013-01-25 13:10:00,44.46,44.48,44.43,44.44,16100.0,25.8234,25.835,25.8059,25.8117,16100.0
2013-01-25 13:15:00,44.45,44.46,44.44,44.45,21400.0,25.8175,25.8234,25.8117,25.8175,21400.0
2013-01-25 13:20:00,44.44,44.48,44.44,44.48,22600.0,25.8117,25.835,25.8117,25.835,22600.0
2013-01-25 13:25:00,44.47,44.49,44.46,44.46,22800.0,25.8292,25.8408,25.8234,25.8234,22800.0
2013-01-25 13:30:00,44.46,44.5,44.46,44.5,50100.0,25.8234,25.8466,25.8234,25.8466,50100.0
2013-01-25 13:35:00,44.5,44.51,44.49,44.5,44100.0,25.8466,25.8524,25.8408,25.8466,44100.0
2013-01-25 13:40:00,44.5,44.51,44.48,44.49,80900.0,25.8466,25.8524,25.835,25.8408,80900.0
2013-01-25 13:45:00,44.49,44.49,44.43,44.43,45300.0,25.8408,25.8408,25.8059,25.8059,45300.0
2013-01-25 13:50:00,44.44,44.44,44.39,44.39,30600.0,25.8117,25.8117,25.7827,25.7827,30600.0
2013-01-25 13:55:00,44.4,44.42,44.38,44.39,21500.0,25.7885,25.8001,25.7769,25.7827,21500.0
2013-01-25 14:00:00,44.39,44.44,44.39,44.41,70300.0,25.7827,25.8117,25.7827,25.7943,70300.0
2013-01-25 14:05:00,44.41,44.45,44.4,44.44,70900.0,25.7943,25.8175,25.7885,25.8117,70900.0
2013-01-25 14:10:00,44.43,44.45,44.41,44.41,42500.0,25.8059,25.8175,25.7943,25.7943,42500.0
2013-01-25 14:15:00,44.41,44.45,44.41,44.45,25000.0,25.7943,25.8175,25.7943,25.8175,25000.0
2013-01-25 14:20:00,44.44,44.45,44.41,44.42,51000.0,25.8117,25.8175,25.7943,25.8001,51000.0
2013-01-25 14:25:00,44.41,44.44,44.4,44.41,49700.0,25.7943,25.8117,25.7885,25.7943,49700.0
2013-01-25 14:30:00,44.41,44.43,44.41,44.41,26600.0,25.7943,25.8059,25.7943,25.7943,26600.0
2013-01-25 14:35:00,44.41,44.42,44.39,44.4,24600.0,25.7943,25.8001,25.7827,25.7885,24600.0
2013-01-25 14:40:00,44.4,44.41,44.36,44.36,41100.0,25.7885,25.7943,25.7653,25.7653,41100.0
2013-01-25 14:45:00,44.35,44.38,44.35,44.36,27300.0,25.7595,25.7769,25.7595,25.7653,27300.0
2013-01-25 14:50:00,44.37,44.38,44.34,44.36,24500.0,25.7711,25.7769,25.7537,25.7653,24500.0
2013-01-25 14:55:00,44.37,44.37,44.33,44.34,47700.0,25.7711,25.7711,25.7478,25.7537,47700.0
2013-01-25 15:00:00,44.35,44.38,44.3,44.31,41200.0,25.7595,25.7769,25.7304,25.7362,41200.0
2013-01-25 15:05:00,44.31,44.36,44.29,44.34,56400.0,25.7362,25.7653,25.7246,25.7537,56400.0
2013-01-25 15:10:00,44.35,44.37,44.33,44.35,27800.0,25.7595,25.7711,25.7478,25.7595,27800.0
2013-01-25 15:15:00,44.34,44.35,44.33,44.33,15900.0,25.7537,25.7595,25.7478,25.7478,15900.0
2013-01-25 15:20:00,44.33,44.33,44.31,44.32,24200.0,25.7478,25.7478,25.7362,25.742,24200.0
2013-01-25 15:25:00,44.31,44.36,44.31,44.35,36900.0,25.7362,25.7653,25.7362,25.7595,36900.0
2013-01-25 15:30:00,44.34,44.36,44.31,44.32,28600.0,25.7537,25.7653,25.7362,25.742,28600.0
2013-01-25 15:35:00,44.31,44.32,44.29,44.3,45400.0,25.7362,25.742,25.7246,25.7304,45400.0
2013-01-25 15:40:00,44.3,44.31,44.28,44.29,76300.0,25.7304,25.7362,25.7188,25.7246,76300.0
2013-01-25 15:45:00,44.29,44.4,44.28,44.37,158400.0,25.7246,25.7885,25.7188,25.7711,158400.0
2013-01-25 15:50:00,44.36,44.42,44.35,44.37,160200.0,25.7653,25.8001,25.7595,25.7711,160200.0
2013-01-25 15:55:00,44.38,44.45,44.37,44.45,409400.0,25.7769,25.8175,25.7711,25.8175,409400.0
2013-01-28 09:30:00,44.24,44.54,44.17,44.3,188100.0,25.6956,25.8698,25.6549,25.7304,188100.0
2013-01-28 09:35:00,44.3,44.35,44.25,44.29,82000.0,25.7304,25.7595,25.7014,25.7246,82000.0
2013-01-28 09:40:00,44.31,44.33,44.18,44.24,135300.0,25.7362,25.7478,25.6607,25.6956,135300.0
2013-01-28 09:45:00,44.23,44.27,44.19,44.22,33600.0,25.6898,25.713,25.6665,25.684,33600.0
2013-01-28 09:50:00,44.22,44.3,44.19,44.2,47800.0,25.684,25.7304,25.6665,25.6723,47800.0
2013-01-28 09:55:00,44.2,44.27,44.19,44.26,40500.0,25.6723,25.713,25.6665,25.7072,40500.0
2013-01-28 10:00:00,44.25,44.26,44.21,44.21,58300.0,25.7014,25.7072,25.6781,25.6781,58300.0
2013-01-28 10:05:00,44.21,44.23,44.18,44.2,67600.0,25.6781,25.6898,25.6607,25.6723,67600.0
2013-01-28 10:10:00,44.19,44.24,44.18,44.21,40100.0,25.6665,25.6956,25.6607,25.6781,40100.0
2013-01-28 10:15:00,44.21,44.23,44.18,44.18,58600.0,25.6781,25.6898,25.6607,25.6607,58600.0
2013-01-28 10:20:00,44.17,44.19,44.14,44.17,52300.0,25.6549,25.6665,25.6375,25.6549,52300.0
2013-01-28 10:25:00,44.16,44.18,44.13,44.17,40100.0,25.6491,25.6607,25.6317,25.6549,40100.0
2013-01-28 10:30:00,44.17,44.19,44.14,44.18,39200.0,25.6549,25.6665,25.6375,25.6607,39200.0
2013-01-28 10:35:00,44.19,44.22,44.18,44.22,23300.0,25.6665,25.684,25.6607,25.684,23300.0
2013-01-28 10:40:00,44.22,44.28,44.22,44.27,29900.0,25.684,25.7188,25.684,25.713,29900.0
2013-01-28 10:45:00,44.27,44.3,44.23,44.29,42000.0,25.713,25.7304,25.6898,25.7246,42000.0
2013-01-28 10:50:00,44.28,44.31,44.28,44.3,19300.0,25.7188,25.7362,25.7188,25.7304,19300.0
2013-01-28 10:55:00,44.31,44.32,44.3,44.3,33900.0,25.7362,25.742,25.7304,25.7304,33900.0
2013-01-28 11:00:00,44.31,44.35,44.3,44.35,26700.0,25.7362,25.7595,25.7304,25.7595,26700.0
2013-01-28 11:05:00,44.34,44.35,44.29,44.3,60100.0,25.7537,25.7595,25.7246,25.7304,60100.0
2013-01-28 11:10:00,44.3,44.32,44.3,44.3,29900.0,25.7304,25.742,25.7304,25.7304,29900.0
2013-01-28 11:15:00,44.31,44.35,44.3,44.32,29600.0,25.7362,25.7595,25.7304,25.742,29600.0
2013-01-28 11:20:00,44.31,44.35,44.31,44.33,36100.0,25.7362,25.7595,25.7362,25.7478,36100.0
2013-01-28 11:25:00,44.32,44.37,44.32,44.36,23900.0,25.742,25.7711,25.742,25.7653,23900.0
2013-01-28 11:30:00,44.35,44.38,44.34,44.34,27600.0,25.7595,25.7769,25.7537,25.7537,27600.0
2013-01-28 11:35:00,44.34,44.34,44.31,44.33,43600.0,25.7537,25.7537,25.7362,25.7478,43600.0
2013-01-28 11:40:00,44.32,44.33,44.31,44.31,9600.0,25.742,25.7478,25.7362,25.7362,9600.0
2013-01-28 11:45:00,44.31,44.38,44.31,44.38,41700.0,25.7362,25.7769,25.7362,25.7769,41700.0
2013-01-28 11:50:00,44.38,44.42,44.37,44.4,28300.0,25.7769,25.8001,25.7711,25.7885,28300.0
2013-01-28 11:55:00,44.4,44.42,44.39,44.41,16700.0,25.7885,25.8001,25.7827,25.7943,16700.0
2013-01-28 12:00:00,44.41,44.43,44.37,44.38,17500.0,25.7943,25.8059,25.7711,25.7769,17500.0
2013-01-28 12:05:00,44.37,44.39,44.37,44.39,12600.0,25.7711,25.7827,25.7711,25.7827,12600.0
2013-01-28 12:10:00,44.38,44.4,44.38,44.39,27500.0,25.7769,25.7885,25.7769,25.7827,27500.0
2013-01-28 12:15:00,44.4,44.43,44.39,44.43,19200.0,25.7885,25.8059,25.7827,25.8059,19200.0
2013-01-28 12:20:00,44.42,44.43,44.37,44.38,34300.0,25.8001,25.8059,25.7711,25.7769,34300.0
2013-01-28 12:25:00,44.39,44.42,44.38,44.42,36800.0,25.7827,25.8001,25.7769,25.8001,36800.0
2013-01-28 12:30:00,44.42,44.42,44.34,44.34,28700.0,25.8001,25.8001,25.7537,25.7537,28700.0
2013-01-28 12:35:00,44.34,44.36,44.33,44.33,20800.0,25.7537,25.7653,25.7478,25.7478,20800.0
2013-01-28 12:40:00,44.33,44.34,44.32,44.32,21300.0,25.7478,25.7537,25.742,25.742,21300.0
2013-01-28 12:45:00,44.32,44.35,44.32,44.32,22200.0,25.742,25.7595,25.742,25.742,22200.0
2013-01-28 12:50:00,44.33,44.35,44.33,44.35,13400.0,25.7478,25.7595,25.7478,25.7595,13400.0
2013-01-28 12:55:00,44.35,44.35,44.33,44.35,27700.0,25.7595,25.7595,25.7478,25.7595,27700.0
2013-01-28 13:00:00,44.35,44.35,44.34,44.35,21100.0,25.7595,25.7595,25.7537,25.7595,21100.0
2013-01-28 13:05:00,44.35,44.38,44.34,44.38,33500.0,25.7595,25.7769,25.7537,25.7769,33500.0
2013-01-28 13:10:00,44.37,44.39,44.36,44.39,13900.0,25.7711,25.7827,25.7653,25.7827,13900.0
2013-01-28 13:15:00,44.39,44.4,44.37,44.4,51700.0,25.7827,25.7885,25.7711,25.7885,51700.0
2013-01-28 13:20:00,44.4,44.41,44.39,44.41,29300.0,25.7885,25.7943,25.7827,25.7943,29300.0
2013-01-28 13:25:00,44.41,44.41,44.38,44.38,70000.0,25.7943,25.7943,25.7769,25.7769,70000.0
2013-01-28 13:30:00,44.38,44.39,44.35,44.37,23400.0,25.7769,25.7827,25.7595,25.7711,23400.0
2013-01-28 13:35:00,44.37,44.42,44.37,44.41,34600.0,25.7711,25.8001,25.7711,25.7943,34600.0
2013-01-28 13:40:00,44.41,44.42,44.41,44.41,106600.0,25.7943,25.8001,25.7943,25.7943,106600.0
2013-01-28 13:45:00,44.42,44.42,44.4,44.4,12600.0,25.8001,25.8001,25.7885,25.7885,12600.0
2013-01-28 13:50:00,44.41,44.41,44.37,44.38,18600.0,25.7943,25.7943,25.7711,25.7769,18600.0
2013-01-28 13:55:00,44.38,44.42,44.37,44.41,27600.0,25.7769,25.8001,25.7711,25.7943,27600.0
2013-01-28 14:00:00,44.41,44.42,44.41,44.41,7600.0,25.7943,25.8001,25.7943,25.7943,7600.0
2013-01-28 14:05:00,44.41,44.42,44.41,44.42,18300.0,25.7943,25.8001,25.7943,25.8001,18300.0
2013-01-28 14:10:00,44.42,44.43,44.41,44.42,29300.0,25.8001,25.8059,25.7943,25.8001,29300.0
2013-01-28 14:15:00,44.42,44.43,44.39,44.42,38900.0,25.8001,25.8059,25.7827,25.8001,38900.0
2013-01-28 14:20:00,44.42,44.43,44.4,44.43,28700.0,25.8001,25.8059,25.7885,25.8059,28700.0
2013-01-28 14:25:00,44.42,44.44,44.41,44.44,25700.0,25.8001,25.8117,25.7943,25.8117,25700.0
2013-01-28 14:30:00,44.44,44.44,44.42,44.44,22100.0,25.8117,25.8117,25.8001,25.8117,22100.0
2013-01-28 14:35:00,44.44,44.44,44.41,44.42,31300.0,25.8117,25.8117,25.7943,25.8001,31300.0
2013-01-28 14:40:00,44.41,44.42,44.4,44.42,26400.0,25.7943,25.8001,25.7885,25.8001,26400.0
2013-01-28 14:45:00,44.41,44.42,44.4,44.41,39200.0,25.7943,25.8001,25.7885,25.7943,39200.0
2013-01-28 14:50:00,44.41,44.43,44.4,44.43,40100.0,25.7943,25.8059,25.7885,25.8059,40100.0
2013-01-28 14:55:00,44.42,44.43,44.38,44.4,57600.0,25.8001,25.8059,25.7769,25.7885,57600.0
2013-01-28 15:00:00,44.39,44.41,44.39,44.4,26500.0,25.7827,25.7943,25.7827,25.7885,26500.0
2013-01-28 15:05:00,44.4,44.4,44.34,44.36,40000.0,25.7885,25.7885,25.7537,25.7653,40000.0
2013-01-28 15:10:00,44.36,44.38,44.35,44.38,20000.0,25.7653,25.7769,25.7595,25.7769,20000.0
2013-01-28 15:15:00,44.37,44.4,44.37,44.37,29600.0,25.7711,25.7885,25.7711,25.7711,29600.0
2013-01-28 15:20:00,44.37,44.38,44.33,44.35,42200.0,25.7711,25.7769,25.7478,25.7595,42200.0
2013-01-28 15:25:00,44.35,44.39,44.34,44.37,33300.0,25.7595,25.7827,25.7537,25.7711,33300.0
2013-01-28 15:30:00,44.37,44.38,44.35,44.37,32100.0,25.7711,25.7769,25.7595,25.7711,32100.0
2013-01-28 15:35:00,44.37,44.37,44.36,44.37,20600.0,25.7711,25.7711,25.7653,25.7711,20600.0
2013-01-28 15:40:00,44.37,44.4,44.36,44.4,45900.0,25.7711,25.7885,25.7653,25.7885,45900.0
2013-01-28 15:45:00,44.39,44.4,44.39,44.4,35300.0,25.7827,25.7885,25.7827,25.7885,35300.0
2013-01-28 15:50:00,44.4,44.4,44.39,44.4,41300.0,25.7885,25.7885,25.7827,25.7885,41300.0
2013-01-28 15:55:00,44.4,44.4,44.35,44.36,207200.0,25.7885,25.7885,25.7595,25.7653,207200.0
2013-01-29 09:30:00,44.36,44.43,44.35,44.4,74500.0,25.7653,25.8059,25.7595,25.7885,74500.0
2013-01-29 09:35:00,44.4,44.46,44.37,44.42,40500.0,25.7885,25.8234,25.7711,25.8001,40500.0
2013-01-29 09:40:00,44.42,44.44,44.34,44.35,34900.0,25.8001,25.8117,25.7537,25.7595,34900.0
2013-01-29 09:45:00,44.35,44.4,44.33,44.38,32600.0,25.7595,25.7885,25.7478,25.7769,32600.0
2013-01-29 09:50:00,44.38,44.42,44.38,44.4,53600.0,25.7769,25.8001,25.7769,25.7885,53600.0
2013-01-29 09:55:00,44.4,44.43,44.37,44.4,95800.0,25.7885,25.8059,25.7711,25.7885,95800.0
2013-01-29 10:00:00,44.41,44.42,44.38,44.39,88400.0,25.7943,25.8001,25.7769,25.7827,88400.0
2013-01-29 10:05:00,44.38,44.46,44.38,44.41,65400.0,25.7769,25.8234,25.7769,25.7943,65400.0
2013-01-29 10:10:00,44.41,44.43,44.37,44.4,45100.0,25.7943,25.8059,25.7711,25.7885,45100.0
2013-01-29 10:15:00,44.4,44.43,44.4,44.41,27800.0,25.7885,25.8059,25.7885,25.7943,27800.0
2013-01-29 10:20:00,44.42,44.48,44.42,44.48,39800.0,25.8001,25.835,25.8001,25.835,39800.0
2013-01-29 10:25:00,44.47,44.48,44.46,44.47,18600.0,25.8292,25.835,25.8234,25.8292,18600.0
2013-01-29 10:30:00,44.47,44.47,44.44,44.46,43700.0,25.8292,25.8292,25.8117,25.8234,43700.0
2013-01-29 10:35:00,44.46,44.47,44.43,44.46,37700.0,25.8234,25.8292,25.8059,25.8234,37700.0
2013-01-29 10:40:00,44.46,44.48,44.44,44.46,43400.0,25.8234,25.835,25.8117,25.8234,43400.0
2013-01-29 10:45:00,44.46,44.48,44.44,44.48,37200.0,25.8234,25.835,25.8117,25.835,37200.0
2013-01-29 10:50:00,44.48,44.49,44.45,44.48,20600.0,25.835,25.8408,25.8175,25.835,20600.0
2013-01-29 10:55:00,44.49,44.5,44.46,44.46,66300.0,25.8408,25.8466,25.8234,25.8234,66300.0
2013-01-29 11:00:00,44.47,44.51,44.46,44.5,71000.0,25.8292,25.8524,25.8234,25.8466,71000.0
2013-01-29 11:05:00,44.5,44.51,44.48,44.5,48800.0,25.8466,25.8524,25.835,25.8466,48800.0
2013-01-29 11:10:00,44.49,44.53,44.48,44.53,59500.0,25.8408,25.864,25.835,25.864,59500.0
2013-01-29 11:15:00,44.53,44.54,44.5,44.5,51700.0,25.864,25.8698,25.8466,25.8466,51700.0
2013-01-29 11:20:00,44.51,44.52,44.49,44.51,37100.0,25.8524,25.8582,25.8408,25.8524,37100.0
2013-01-29 11:25:00,44.5,44.54,44.49,44.54,41500.0,25.8466,25.8698,25.8408,25.8698,41500.0
2013-01-29 11:30:00,44.55,44.55,44.52,44.53,23600.0,25.8756,25.8756,25.8582,25.864,23600.0
2013-01-29 11:35:00,44.53,44.53,44.5,44.51,14900.0,25.864,25.864,25.8466,25.8524,14900.0
2013-01-29 11:40:00,44.51,44.51,44.5,44.5,25900.0,25.8524,25.8524,25.8466,25.8466,25900.0
2013-01-29 11:45:00,44.5,44.55,44.49,44.54,27800.0,25.8466,25.8756,25.8408,25.8698,27800.0
2013-01-29 11:50:00,44.54,44.55,44.52,44.55,18100.0,25.8698,25.8756,25.8582,25.8756,18100.0
2013-01-29 11:55:00,44.55,44.57,44.52,44.54,37000.0,25.8756,25.8872,25.8582,25.8698,37000.0
2013-01-29 12:00:00,44.55,44.57,44.54,44.57,24100.0,25.8756,25.8872,25.8698,25.8872,24100.0
2013-01-29 12:05:00,44.56,44.59,44.56,44.59,16200.0,25.8814,25.8989,25.8814,25.8989,16200.0
2013-01-29 12:10:00,44.59,44.59,44.58,44.59,12200.0,25.8989,25.8989,25.893,25.8989,12200.0
2013-01-29 12:15:00,44.6,44.61,44.58,44.59,59800.0,25.9047,25.9105,25.893,25.8989,59800.0
2013-01-29 12:20:00,44.59,44.59,44.57,44.57,57600.0,25.8989,25.8989,25.8872,25.8872,57600.0
2013-01-29 12:25:00,44.57,44.59,44.57,44.58,23500.0,25.8872,25.8989,25.8872,25.893,23500.0
2013-01-29 12:30:00,44.58,44.59,44.58,44.59,77300.0,25.893,25.8989,25.893,25.8989,77300.0
2013-01-29 12:35:00,44.59,44.64,44.59,44.64,40300.0,25.8989,25.9279,25.8989,25.9279,40300.0
2013-01-29 12:40:00,44.64,44.64,44.63,44.63,26400.0,25.9279,25.9279,25.9221,25.9221,26400.0
2013-01-29 12:45:00,44.64,44.67,44.63,44.66,62900.0,25.9279,25.9453,25.9221,25.9395,62900.0
2013-01-29 12:50:00,44.65,44.68,44.65,44.66,24100.0,25.9337,25.9511,25.9337,25.9395,24100.0
2013-01-29 12:55:00,44.66,44.68,44.65,44.68,13900.0,25.9395,25.9511,25.9337,25.9511,13900.0
2013-01-29 13:00:00,44.68,44.68,44.67,44.67,5600.0,25.9511,25.9511,25.9453,25.9453,5600.0
2013-01-29 13:05:00,44.68,44.71,44.66,44.68,48600.0,25.9511,25.9686,25.9395,25.9511,48600.0
2013-01-29 13:10:00,44.68,44.7,44.66,44.7,54300.0,25.9511,25.9627,25.9395,25.9627,54300.0
2013-01-29 13:15:00,44.7,44.7,44.68,44.68,21300.0,25.9627,25.9627,25.9511,25.9511,21300.0
2013-01-29 13:20:00,44.69,44.7,44.69,44.7,17700.0,25.9569,25.9627,25.9569,25.9627,17700.0
2013-01-29 13:25:00,44.7,44.72,44.69,44.72,30400.0,25.9627,25.9744,25.9569,25.9744,30400.0
2013-01-29 13:30:00,44.72,44.74,44.71,44.74,33000.0,25.9744,25.986,25.9686,25.986,33000.0
2013-01-29 13:35:00,44.74,44.74,44.72,44.72,54800.0,25.986,25.986,25.9744,25.9744,54800.0
2013-01-29 13:40:00,44.73,44.74,44.72,44.74,37800.0,25.9802,25.986,25.9744,25.986,37800.0
2013-01-29 13:45:00,44.74,44.74,44.71,44.73,75900.0,25.986,25.986,25.9686,25.9802,75900.0
2013-01-29 13:50:00,44.73,44.74,44.67,44.67,94400.0,25.9802,25.986,25.9453,25.9453,94400.0
2013-01-29 13:55:00,44.67,44.68,44.66,44.67,30700.0,25.9453,25.9511,25.9395,25.9453,30700.0
2013-01-29 14:00:00,44.66,44.69,44.66,44.69,25700.0,25.9395,25.9569,25.9395,25.9569,25700.0
2013-01-29 14:05:00,44.69,44.69,44.64,44.65,43800.0,25.9569,25.9569,25.9279,25.9337,43800.0
2013-01-29 14:10:00,44.65,44.66,44.64,44.64,27000.0,25.9337,25.9395,25.9279,25.9279,27000.0
2013-01-29 14:15:00,44.65,44.66,44.64,44.65,44100.0,25.9337,25.9395,25.9279,25.9337,44100.0
2013-01-29 14:20:00,44.65,44.66,44.61,44.63,73200.0,25.9337,25.9395,25.9105,25.9221,73200.0
2013-01-29 14:25:00,44.63,44.63,44.61,44.62,46700.0,25.9221,25.9221,25.9105,25.9163,46700.0
2013-01-29 14:30:00,44.62,44.63,44.6,44.61,100500.0,25.9163,25.9221,25.9047,25.9105,100500.0
2013-01-29 14:35:00,44.61,44.64,44.6,44.64,55300.0,25.9105,25.9279,25.9047,25.9279,55300.0
2013-01-29 14:40:00,44.64,44.66,44.6,44.6,89900.0,25.9279,25.9395,25.9047,25.9047,89900.0
2013-01-29 14:45:00,44.61,44.62,44.6,44.61,43900.0,25.9105,25.9163,25.9047,25.9105,43900.0
2013-01-29 14:50:00,44.61,44.61,44.6,44.61,17500.0,25.9105,25.9105,25.9047,25.9105,17500.0
2013-01-29 14:55:00,44.61,44.61,44.6,44.61,41100.0,25.9105,25.9105,25.9047,25.9105,41100.0
2013-01-29 15:00:00,44.61,44.61,44.6,44.61,26500.0,25.9105,25.9105,25.9047,25.9105,26500.0
2013-01-29 15:05:00,44.61,44.61,44.6,44.61,56700.0,25.9105,25.9105,25.9047,25.9105,56700.0
2013-01-29 15:10:00,44.61,44.64,44.6,44.64,139500.0,25.9105,25.9279,25.9047,25.9279,139500.0
2013-01-29 15:15:00,44.64,44.65,44.63,44.65,63800.0,25.9279,25.9337,25.9221,25.9337,63800.0
2013-01-29 15:20:00,44.65,44.67,44.64,44.66,90600.0,25.9337,25.9453,25.9279,25.9395,90600.0
2013-01-29 15:25:00,44.66,44.68,44.65,44.68,70100.0,25.9395,25.9511,25.9337,25.9511,70100.0
2013-01-29 15:30:00,44.68,44.68,44.65,44.66,90400.0,25.9511,25.9511,25.9337,25.9395,90400.0
2013-01-29 15:35:00,44.66,44.66,44.64,44.65,66200.0,25.9395,25.9395,25.9279,25.9337,66200.0
2013-01-29 15:40:00,44.65,44.65,44.61,44.63,101300.0,25.9337,25.9337,25.9105,25.9221,101300.0
2013-01-29 15:45:00,44.62,44.63,44.58,44.59,86400.0,25.9163,25.9221,25.893,25.8989,86400.0
2013-01-29 15:50:00,44.59,44.61,44.58,44.61,85900.0,25.8989,25.9105,25.893,25.9105,85900.0
2013-01-29 15:55:00,44.61,44.66,44.61,44.61,173600.0,25.9105,25.9395,25.9105,25.9105,173600.0
2013-01-30 09:30:00,45.0,45.0,44.69,44.8,169800.0,26.137,26.137,25.9569,26.0208,169800.0
2013-01-30 09:35:00,44.8,45.0,44.79,44.88,71800.0,26.0208,26.137,26.015,26.0673,71800.0
2013-01-30 09:40:00,44.89,44.89,44.81,44.83,60100.0,26.0731,26.0731,26.0266,26.0383,60100.0
2013-01-30 09:45:00,44.82,44.93,44.82,44.9,83900.0,26.0324,26.0963,26.0324,26.0789,83900.0
2013-01-30 09:50:00,44.91,44.93,44.82,44.82,64200.0,26.0847,26.0963,26.0324,26.0324,64200.0
2013-01-30 09:55:00,44.81,44.81,44.73,44.76,87900.0,26.0266,26.0266,25.9802,25.9976,87900.0
2013-01-30 10:00:00,44.75,44.82,44.72,44.81,79700.0,25.9918,26.0324,25.9744,26.0266,79700.0
2013-01-30 10:05:00,44.8,44.83,44.77,44.79,76700.0,26.0208,26.0383,26.0034,26.015,76700.0
2013-01-30 10:10:00,44.79,44.8,44.74,44.79,61200.0,26.015,26.0208,25.986,26.015,61200.0
2013-01-30 10:15:00,44.79,44.84,44.75,44.79,185600.0,26.015,26.0441,25.9918,26.015,185600.0
2013-01-30 10:20:00,44.78,44.81,44.76,44.79,116900.0,26.0092,26.0266,25.9976,26.015,116900.0
2013-01-30 10:25:00,44.79,44.81,44.73,44.75,55800.0,26.015,26.0266,25.9802,25.9918,55800.0
2013-01-30 10:30:00,44.75,44.79,44.74,44.75,62200.0,25.9918,26.015,25.986,25.9918,62200.0
2013-01-30 10:35:00,44.75,44.77,44.74,44.75,63200.0,25.9918,26.0034,25.986,25.9918,63200.0
2013-01-30 10:40:00,44.75,44.76,44.74,44.75,67600.0,25.9918,25.9976,25.986,25.9918,67600.0
2013-01-30 10:45:00,44.75,44.78,44.75,44.75,82900.0,25.9918,26.0092,25.9918,25.9918,82900.0
2013-01-30 10:50:00,44.75,44.75,44.72,44.72,24900.0,25.9918,25.9918,25.9744,25.9744,24900.0
2013-01-30 10:55:00,44.73,44.74,44.72,44.73,28300.0,25.9802,25.986,25.9744,25.9802,28300.0
2013-01-30 11:00:00,44.73,44.75,44.72,44.73,41300.0,25.9802,25.9918,25.9744,25.9802,41300.0
2013-01-30 11:05:00,44.72,44.73,44.72,44.73,20100.0,25.9744,25.9802,25.9744,25.9802,20100.0
2013-01-30 11:10:00,44.72,44.74,44.71,44.71,41200.0,25.9744,25.986,25.9686,25.9686,41200.0
2013-01-30 11:15:00,44.71,44.72,44.71,44.72,16800.0,25.9686,25.9744,25.9686,25.9744,16800.0
2013-01-30 11:20:00,44.72,44.73,44.7,44.7,58200.0,25.9744,25.9802,25.9627,25.9627,58200.0
2013-01-30 11:25:00,44.7,44.74,44.7,44.73,50400.0,25.9627,25.986,25.9627,25.9802,50400.0
2013-01-30 11:30:00,44.74,44.77,44.72,44.77,25900.0,25.986,26.0034,25.9744,26.0034,25900.0
2013-01-30 11:35:00,44.77,44.77,44.72,44.72,35600.0,26.0034,26.0034,25.9744,25.9744,35600.0
2013-01-30 11:40:00,44.73,44.75,44.71,44.72,41300.0,25.9802,25.9918,25.9686,25.9744,41300.0
2013-01-30 11:45:00,44.72,44.74,44.7,44.72,29200.0,25.9744,25.986,25.9627,25.9744,29200.0
2013-01-30 11:50:00,44.72,44.75,44.71,44.74,23500.0,25.9744,25.9918,25.9686,25.986,23500.0
2013-01-30 11:55:00,44.75,44.75,44.71,44.71,31400.0,25.9918,25.9918,25.9686,25.9686,31400.0
2013-01-30 12:00:00,44.72,44.75,44.72,44.72,26000.0,25.9744,25.9918,25.9744,25.9744,26000.0
2013-01-30 12:05:00,44.72,44.74,44.71,44.73,55000.0,25.9744,25.986,25.9686,25.9802,55000.0
2013-01-30 12:10:00,44.73,44.74,44.7,44.72,42700.0,25.9802,25.986,25.9627,25.9744,42700.0
2013-01-30 12:15:00,44.71,44.76,44.71,44.73,32300.0,25.9686,25.9976,25.9686,25.9802,32300.0
2013-01-30 12:20:00,44.73,44.73,44.7,44.7,21300.0,25.9802,25.9802,25.9627,25.9627,21300.0
2013-01-30 12:25:00,44.7,44.71,44.7,44.7,15400.0,25.9627,25.9686,25.9627,25.9627,15400.0
2013-01-30 12:30:00,44.71,44.72,44.7,44.7,36400.0,25.9686,25.9744,25.9627,25.9627,36400.0
2013-01-30 12:35:00,44.7,44.74,44.7,44.73,47000.0,25.9627,25.986,25.9627,25.9802,47000.0
2013-01-30 12:40:00,44.73,44.73,44.72,44.72,23700.0,25.9802,25.9802,25.9744,25.9744,23700.0
2013-01-30 12:45:00,44.73,44.77,44.73,44.77,41000.0,25.9802,26.0034,25.9802,26.0034,41000.0
2013-01-30 12:50:00,44.77,44.81,44.76,44.8,50800.0,26.0034,26.0266,25.9976,26.0208,50800.0
2013-01-30 12:55:00,44.81,44.84,44.79,44.83,47000.0,26.0266,26.0441,26.015,26.0383,47000.0
2013-01-30 13:00:00,44.83,44.84,44.35,44.47,695200.0,26.0383,26.0441,25.7595,25.8292,695200.0
2013-01-30 13:05:00,44.47,44.58,44.41,44.47,375800.0,25.8292,25.893,25.7943,25.8292,375800.0
2013-01-30 13:10:00,44.46,44.49,44.14,44.44,631100.0,25.8234,25.8408,25.6375,25.8117,631100.0
2013-01-30 13:15:00,44.41,44.6,44.39,44.48,139500.0,25.7943,25.9047,25.7827,25.835,139500.0
2013-01-30 13:20:00,44.48,44.51,44.46,44.47,112100.0,25.835,25.8524,25.8234,25.8292,112100.0
2013-01-30 13:25:00,44.47,44.53,44.37,44.43,124100.0,25.8292,25.864,25.7711,25.8059,124100.0
2013-01-30 13:30:00,44.44,44.45,44.36,44.41,100900.0,25.8117,25.8175,25.7653,25.7943,100900.0
2013-01-30 13:35:00,44.42,44.49,44.41,44.48,59100.0,25.8001,25.8408,25.7943,25.835,59100.0
2013-01-30 13:40:00,44.48,44.49,44.44,44.45,62200.0,25.835,25.8408,25.8117,25.8175,62200.0
2013-01-30 13:45:00,44.44,44.45,44.4,44.41,84900.0,25.8117,25.8175,25.7885,25.7943,84900.0
2013-01-30 13:50:00,44.41,44.42,44.37,44.39,43600.0,25.7943,25.8001,25.7711,25.7827,43600.0
2013-01-30 13:55:00,44.39,44.41,44.39,44.41,31200.0,25.7827,25.7943,25.7827,25.7943,31200.0
2013-01-30 14:00:00,44.41,44.42,44.38,44.39,60500.0,25.7943,25.8001,25.7769,25.7827,60500.0
2013-01-30 14:05:00,44.39,44.41,44.38,44.4,47800.0,25.7827,25.7943,25.7769,25.7885,47800.0
2013-01-30 14:10:00,44.4,44.42,44.38,44.41,50900.0,25.7885,25.8001,25.7769,25.7943,50900.0
2013-01-30 14:15:00,44.41,44.44,44.4,44.42,49700.0,25.7943,25.8117,25.7885,25.8001,49700.0
2013-01-30 14:20:00,44.43,44.43,44.37,44.38,43300.0,25.8059,25.8059,25.7711,25.7769,43300.0
2013-01-30 14:25:00,44.38,44.42,44.37,44.42,49500.0,25.7769,25.8001,25.7711,25.8001,49500.0
2013-01-30 14:30:00,44.42,44.51,44.41,44.49,132000.0,25.8001,25.8524,25.7943,25.8408,132000.0
2013-01-30 14:35:00,44.48,44.51,44.45,44.5,51000.0,25.835,25.8524,25.8175,25.8466,51000.0
2013-01-30 14:40:00,44.5,44.57,44.5,44.55,50800.0,25.8466,25.8872,25.8466,25.8756,50800.0
2013-01-30 14:45:00,44.55,44.59,44.49,44.51,64100.0,25.8756,25.8989,25.8408,25.8524,64100.0
2013-01-30 14:50:00,44.51,44.59,44.5,44.58,95400.0,25.8524,25.8989,25.8466,25.893,95400.0
2013-01-30 14:55:00,44.58,44.66,44.58,44.65,46100.0,25.893,25.9395,25.893,25.9337,46100.0
2013-01-30 15:00:00,44.65,44.68,44.57,44.59,83300.0,25.9337,25.9511,25.8872,25.8989,83300.0
2013-01-30 15:05:00,44.59,44.62,44.59,44.62,76300.0,25.8989,25.9163,25.8989,25.9163,76300.0
2013-01-30 15:10:00,44.61,44.64,44.57,44.59,100100.0,25.9105,25.9279,25.8872,25.8989,100100.0
2013-01-30 15:15:00,44.59,44.63,44.58,44.61,54200.0,25.8989,25.9221,25.893,25.9105,54200.0
2013-01-30 15:20:00,44.61,44.64,44.6,44.62,61400.0,25.9105,25.9279,25.9047,25.9163,61400.0
2013-01-30 15:25:00,44.62,44.67,44.61,44.66,47500.0,25.9163,25.9453,25.9105,25.9395,47500.0
2013-01-30 15:30:00,44.66,44.66,44.61,44.61,78600.0,25.9395,25.9395,25.9105,25.9105,78600.0
2013-01-30 15:35:00,44.62,44.62,44.56,44.56,89800.0,25.9163,25.9163,25.8814,25.8814,89800.0
2013-01-30 15:40:00,44.56,44.62,44.56,44.61,136400.0,25.8814,25.9163,25.8814,25.9105,136400.0
2013-01-30 15:45:00,44.61,44.64,44.59,44.6,182200.0,25.9105,25.9279,25.8989,25.9047,182200.0
2013-01-30 15:50:00,44.59,44.6,44.5,44.56,176400.0,25.8989,25.9047,25.8466,25.8814,176400.0
2013-01-30 15:55:00,44.55,44.56,44.53,44.54,350100.0,25.8756,25.8814,25.864,25.8698,350100.0
2013-01-31 09:30:00,44.0,44.04,43.9,43.94,151600.0,25.8393,25.8628,25.7806,25.8041,151600.0
2013-01-31 09:35:00,43.94,44.04,43.94,44.0,35500.0,25.8041,25.8628,25.8041,25.8393,35500.0
2013-01-31 09:40:00,44.01,44.08,43.99,44.01,40100.0,25.8452,25.8863,25.8334,25.8452,40100.0
2013-01-31 09:45:00,44.01,44.02,43.87,43.94,68100.0,25.8452,25.851,25.763,25.8041,68100.0
2013-01-31 09:50:00,43.93,44.08,43.93,44.02,52000.0,25.7982,25.8863,25.7982,25.851,52000.0
2013-01-31 09:55:00,44.01,44.02,43.91,43.91,39800.0,25.8452,25.851,25.7864,25.7864,39800.0
2013-01-31 10:00:00,43.91,43.94,43.84,43.86,52100.0,25.7864,25.8041,25.7453,25.7571,52100.0
2013-01-31 10:05:00,43.86,43.9,43.84,43.84,35500.0,25.7571,25.7806,25.7453,25.7453,35500.0
2013-01-31 10:10:00,43.84,43.86,43.8,43.82,46800.0,25.7453,25.7571,25.7218,25.7336,46800.0
2013-01-31 10:15:00,43.82,43.84,43.81,43.83,32000.0,25.7336,25.7453,25.7277,25.7395,32000.0
2013-01-31 10:20:00,43.82,43.92,43.82,43.9,68500.0,25.7336,25.7923,25.7336,25.7806,68500.0
2013-01-31 10:25:00,43.9,43.93,43.89,43.89,46200.0,25.7806,25.7982,25.7747,25.7747,46200.0
2013-01-31 10:30:00,43.89,43.94,43.89,43.93,31800.0,25.7747,25.8041,25.7747,25.7982,31800.0
2013-01-31 10:35:00,43.91,43.94,43.91,43.91,45700.0,25.7864,25.8041,25.7864,25.7864,45700.0
2013-01-31 10:40:00,43.9,43.94,43.9,43.94,30500.0,25.7806,25.8041,25.7806,25.8041,30500.0
2013-01-31 10:45:00,43.94,43.95,43.9,43.93,25900.0,25.8041,25.8099,25.7806,25.7982,25900.0
2013-01-31 10:50:00,43.93,43.94,43.9,43.9,23300.0,25.7982,25.8041,25.7806,25.7806,23300.0
2013-01-31 10:55:00,43.91,43.93,43.88,43.88,25000.0,25.7864,25.7982,25.7688,25.7688,25000.0
2013-01-31 11:00:00,43.88,43.91,43.85,43.91,27700.0,25.7688,25.7864,25.7512,25.7864,27700.0
2013-01-31 11:05:00,43.9,43.91,43.87,43.87,20100.0,25.7806,25.7864,25.763,25.763,20100.0
2013-01-31 11:10:00,43.87,43.93,43.86,43.91,26900.0,25.763,25.7982,25.7571,25.7864,26900.0
2013-01-31 11:15:00,43.91,43.93,43.88,43.92,33900.0,25.7864,25.7982,25.7688,25.7923,33900.0
2013-01-31 11:20:00,43.93,43.93,43.91,43.93,15200.0,25.7982,25.7982,25.7864,25.7982,15200.0
2013-01-31 11:25:00,43.92,43.96,43.92,43.95,52400.0,25.7923,25.8158,25.7923,25.8099,52400.0
2013-01-31 11:30:00,43.95,44.0,43.95,43.99,65600.0,25.8099,25.8393,25.8099,25.8334,65600.0
2013-01-31 11:35:00,43.99,44.03,43.98,44.03,27700.0,25.8334,25.8569,25.8276,25.8569,27700.0
2013-01-31 11:40:00,44.03,44.03,43.99,44.0,30000.0,25.8569,25.8569,25.8334,25.8393,30000.0
2013-01-31 11:45:00,43.99,44.01,43.98,44.0,32600.0,25.8334,25.8452,25.8276,25.8393,32600.0
2013-01-31 11:50:00,44.0,44.01,43.95,43.96,51900.0,25.8393,25.8452,25.8099,25.8158,51900.0
2013-01-31 11:55:00,43.97,44.02,43.96,44.01,21700.0,25.8217,25.851,25.8158,25.8452,21700.0
2013-01-31 12:00:00,44.01,44.02,43.98,43.98,26300.0,25.8452,25.851,25.8276,25.8276,26300.0
2013-01-31 12:05:00,43.98,44.01,43.98,44.0,20000.0,25.8276,25.8452,25.8276,25.8393,20000.0
2013-01-31 12:10:00,44.0,44.01,44.0,44.01,20700.0,25.8393,25.8452,25.8393,25.8452,20700.0
2013-01-31 12:15:00,44.02,44.02,44.01,44.02,21100.0,25.851,25.851,25.8452,25.851,21100.0
2013-01-31 12:20:00,44.01,44.02,43.98,43.98,32600.0,25.8452,25.851,25.8276,25.8276,32600.0
2013-01-31 12:25:00,43.98,43.99,43.96,43.96,40600.0,25.8276,25.8334,25.8158,25.8158,40600.0
2013-01-31 12:30:00,43.97,43.99,43.94,43.99,56300.0,25.8217,25.8334,25.8041,25.8334,56300.0
2013-01-31 12:35:00,43.99,44.02,43.98,44.01,30500.0,25.8334,25.851,25.8276,25.8452,30500.0
2013-01-31 12:40:00,44.02,44.04,44.0,44.03,15600.0,25.851,25.8628,25.8393,25.8569,15600.0
2013-01-31 12:45:00,44.04,44.05,44.01,44.03,32200.0,25.8628,25.8687,25.8452,25.8569,32200.0
2013-01-31 12:50:00,44.03,44.04,44.03,44.03,7800.0,25.8569,25.8628,25.8569,25.8569,7800.0
2013-01-31 12:55:00,44.03,44.04,44.0,44.01,23300.0,25.8569,25.8628,25.8393,25.8452,23300.0
2013-01-31 13:00:00,44.02,44.03,44.01,44.02,14800.0,25.851,25.8569,25.8452,25.851,14800.0
2013-01-31 13:05:00,44.02,44.05,44.01,44.04,32000.0,25.851,25.8687,25.8452,25.8628,32000.0
2013-01-31 13:10:00,44.04,44.06,44.03,44.05,24000.0,25.8628,25.8745,25.8569,25.8687,24000.0
2013-01-31 13:15:00,44.05,44.06,44.04,44.04,12400.0,25.8687,25.8745,25.8628,25.8628,12400.0
2013-01-31 13:20:00,44.05,44.07,44.04,44.07,18400.0,25.8687,25.8804,25.8628,25.8804,18400.0
2013-01-31 13:25:00,44.06,44.11,44.06,44.11,32600.0,25.8745,25.9039,25.8745,25.9039,32600.0
2013-01-31 13:30:00,44.11,44.14,44.1,44.13,38200.0,25.9039,25.9215,25.898,25.9156,38200.0
2013-01-31 13:35:00,44.13,44.16,44.13,44.15,72600.0,25.9156,25.9333,25.9156,25.9274,72600.0
2013-01-31 13:40:00,44.16,44.18,44.15,44.18,27400.0,25.9333,25.945,25.9274,25.945,27400.0
2013-01-31 13:45:00,44.18,44.22,44.14,44.14,100400.0,25.945,25.9685,25.9215,25.9215,100400.0
2013-01-31 13:50:00,44.15,44.16,44.11,44.11,37200.0,25.9274,25.9333,25.9039,25.9039,37200.0
2013-01-31 13:55:00,44.11,44.12,44.11,44.11,11700.0,25.9039,25.9098,25.9039,25.9039,11700.0
2013-01-31 14:00:00,44.12,44.13,44.11,44.12,21500.0,25.9098,25.9156,25.9039,25.9098,21500.0
2013-01-31 14:05:00,44.12,44.12,44.07,44.08,23100.0,25.9098,25.9098,25.8804,25.8863,23100.0
2013-01-31 14:10:00,44.07,44.08,44.07,44.08,24000.0,25.8804,25.8863,25.8804,25.8863,24000.0
2013-01-31 14:15:00,44.07,44.08,44.06,44.07,29400.0,25.8804,25.8863,25.8745,25.8804,29400.0
2013-01-31 14:20:00,44.08,44.09,44.07,44.09,11700.0,25.8863,25.8921,25.8804,25.8921,11700.0
2013-01-31 14:25:00,44.09,44.1,44.07,44.09,51100.0,25.8921,25.898,25.8804,25.8921,51100.0
2013-01-31 14:30:00,44.09,44.12,44.09,44.12,20000.0,25.8921,25.9098,25.8921,25.9098,20000.0
2013-01-31 14:35:00,44.12,44.12,44.1,44.11,27000.0,25.9098,25.9098,25.898,25.9039,27000.0
2013-01-31 14:40:00,44.1,44.11,44.1,44.11,29800.0,25.898,25.9039,25.898,25.9039,29800.0
2013-01-31 14:45:00,44.1,44.13,44.1,44.13,36000.0,25.898,25.9156,25.898,25.9156,36000.0
2013-01-31 14:50:00,44.13,44.15,44.13,44.15,20200.0,25.9156,25.9274,25.9156,25.9274,20200.0
2013-01-31 14:55:00,44.15,44.18,44.14,44.14,40400.0,25.9274,25.945,25.9215,25.9215,40400.0
2013-01-31 15:00:00,44.15,44.15,44.09,44.09,40700.0,25.9274,25.9274,25.8921,25.8921,40700.0
2013-01-31 15:05:00,44.09,44.11,44.08,44.1,25200.0,25.8921,25.9039,25.8863,25.898,25200.0
2013-01-31 15:10:00,44.09,44.12,44.09,44.11,47400.0,25.8921,25.9098,25.8921,25.9039,47400.0
2013-01-31 15:15:00,44.1,44.13,44.09,44.13,30000.0,25.898,25.9156,25.8921,25.9156,30000.0
2013-01-31 15:20:00,44.13,44.13,44.11,44.12,28600.0,25.9156,25.9156,25.9039,25.9098,28600.0
2013-01-31 15:25:00,44.13,44.15,44.12,44.15,27700.0,25.9156,25.9274,25.9098,25.9274,27700.0
2013-01-31 15:30:00,44.15,44.15,44.12,44.14,57500.0,25.9274,25.9274,25.9098,25.9215,57500.0
2013-01-31 15:35:00,44.14,44.14,44.11,44.11,78000.0,25.9215,25.9215,25.9039,25.9039,78000.0
2013-01-31 15:40:00,44.11,44.11,44.09,44.09,64300.0,25.9039,25.9039,25.8921,25.8921,64300.0
2013-01-31 15:45:00,44.1,44.1,44.08,44.09,149200.0,25.898,25.898,25.8863,25.8921,149200.0
2013-01-31 15:50:00,44.08,44.14,44.08,44.14,139000.0,25.8863,25.9215,25.8863,25.9215,139000.0
2013-01-31 15:55:00,44.14,44.23,44.14,44.2,635300.0,25.9215,25.9744,25.9215,25.9567,635300.0
2013-02-01 09:30:00,44.31,44.36,44.26,44.32,102500.0,26.0213,26.0507,25.992,26.0272,102500.0
2013-02-01 09:35:00,44.33,44.38,44.31,44.38,75700.0,26.0331,26.0625,26.0213,26.0625,75700.0
2013-02-01 09:40:00,44.38,44.41,44.32,44.32,70300.0,26.0625,26.0801,26.0272,26.0272,70300.0
2013-02-01 09:45:00,44.33,44.37,44.24,44.27,74400.0,26.0331,26.0566,25.9802,25.9979,74400.0
2013-02-01 09:50:00,44.27,44.31,44.23,44.23,60600.0,25.9979,26.0213,25.9744,25.9744,60600.0
2013-02-01 09:55:00,44.24,44.24,44.15,44.15,54000.0,25.9802,25.9802,25.9274,25.9274,54000.0
2013-02-01 10:00:00,44.16,44.25,44.15,44.2,69200.0,25.9333,25.9861,25.9274,25.9567,69200.0
2013-02-01 10:05:00,44.19,44.28,44.19,44.26,81700.0,25.9509,26.0037,25.9509,25.992,81700.0
2013-02-01 10:10:00,44.26,44.26,44.2,44.22,43800.0,25.992,25.992,25.9567,25.9685,43800.0
2013-02-01 10:15:00,44.22,44.26,44.21,44.26,41400.0,25.9685,25.992,25.9626,25.992,41400.0
2013-02-01 10:20:00,44.26,44.28,44.22,44.24,67600.0,25.992,26.0037,25.9685,25.9802,67600.0
2013-02-01 10:25:00,44.24,44.3,44.24,44.25,57800.0,25.9802,26.0155,25.9802,25.9861,57800.0
2013-02-01 10:30:00,44.25,44.25,44.21,44.23,24400.0,25.9861,25.9861,25.9626,25.9744,24400.0
2013-02-01 10:35:00,44.22,44.23,44.19,44.19,24000.0,25.9685,25.9744,25.9509,25.9509,24000.0
2013-02-01 10:40:00,44.19,44.21,44.18,44.2,36100.0,25.9509,25.9626,25.945,25.9567,36100.0
2013-02-01 10:45:00,44.2,44.22,44.18,44.19,37200.0,25.9567,25.9685,25.945,25.9509,37200.0
2013-02-01 10:50:00,44.18,44.22,44.15,44.15,41100.0,25.945,25.9685,25.9274,25.9274,41100.0
2013-02-01 10:55:00,44.16,44.18,44.11,44.18,41900.0,25.9333,25.945,25.9039,25.945,41900.0
2013-02-01 11:00:00,44.18,44.2,44.17,44.17,24600.0,25.945,25.9567,25.9391,25.9391,24600.0
2013-02-01 11:05:00,44.17,44.2,44.16,44.18,26100.0,25.9391,25.9567,25.9333,25.945,26100.0
2013-02-01 11:10:00,44.18,44.21,44.18,44.2,29600.0,25.945,25.9626,25.945,25.9567,29600.0
2013-02-01 11:15:00,44.2,44.2,44.16,44.17,191500.0,25.9567,25.9567,25.9333,25.9391,191500.0
2013-02-01 11:20:00,44.18,44.18,44.16,44.17,30700.0,25.945,25.945,25.9333,25.9391,30700.0
2013-02-01 11:25:00,44.16,44.17,44.14,44.14,44800.0,25.9333,25.9391,25.9215,25.9215,44800.0
2013-02-01 11:30:00,44.14,44.16,44.12,44.12,32800.0,25.9215,25.9333,25.9098,25.9098,32800.0
2013-02-01 11:35:00,44.12,44.15,44.1,44.1,43100.0,25.9098,25.9274,25.898,25.898,43100.0
2013-02-01 11:40:00,44.1,44.13,44.09,44.11,100300.0,25.898,25.9156,25.8921,25.9039,100300.0
2013-02-01 11:45:00,44.11,44.12,44.11,44.12,23200.0,25.9039,25.9098,25.9039,25.9098,23200.0
2013-02-01 11:50:00,44.11,44.12,44.1,44.11,22800.0,25.9039,25.9098,25.898,25.9039,22800.0
2013-02-01 11:55:00,44.12,44.12,44.1,44.12,47600.0,25.9098,25.9098,25.898,25.9098,47600.0
2013-02-01 12:00:00,44.11,44.12,44.1,44.11,23900.0,25.9039,25.9098,25.898,25.9039,23900.0
2013-02-01 12:05:00,44.11,44.12,44.1,44.11,32600.0,25.9039,25.9098,25.898,25.9039,32600.0
2013-02-01 12:10:00,44.1,44.11,44.1,44.1,28600.0,25.898,25.9039,25.898,25.898,28600.0
2013-02-01 12:15:00,44.11,44.11,44.08,44.08,16800.0,25.9039,25.9039,25.8863,25.8863,16800.0
2013-02-01 12:20:00,44.08,44.09,44.06,44.07,18500.0,25.8863,25.8921,25.8745,25.8804,18500.0
2013-02-01 12:25:00,44.06,44.08,44.05,44.07,30300.0,25.8745,25.8863,25.8687,25.8804,30300.0
2013-02-01 12:30:00,44.07,44.07,44.04,44.04,21000.0,25.8804,25.8804,25.8628,25.8628,21000.0
2013-02-01 12:35:00,44.04,44.06,44.04,44.04,18100.0,25.8628,25.8745,25.8628,25.8628,18100.0
2013-02-01 12:40:00,44.04,44.07,44.04,44.07,40100.0,25.8628,25.8804,25.8628,25.8804,40100.0
2013-02-01 12:45:00,44.06,44.08,44.06,44.07,11800.0,25.8745,25.8863,25.8745,25.8804,11800.0
2013-02-01 12:50:00,44.08,44.08,44.06,44.07,14200.0,25.8863,25.8863,25.8745,25.8804,14200.0
2013-02-01 12:55:00,44.07,44.07,44.04,44.05,40700.0,25.8804,25.8804,25.8628,25.8687,40700.0
2013-02-01 13:00:00,44.06,44.07,44.04,44.04,25500.0,25.8745,25.8804,25.8628,25.8628,25500.0
2013-02-01 13:05:00,44.04,44.05,44.03,44.05,15700.0,25.8628,25.8687,25.8569,25.8687,15700.0
2013-02-01 13:10:00,44.05,44.08,44.04,44.08,14000.0,25.8687,25.8863,25.8628,25.8863,14000.0
2013-02-01 13:15:00,44.07,44.07,44.03,44.06,36300.0,25.8804,25.8804,25.8569,25.8745,36300.0
2013-02-01 13:20:00,44.05,44.06,44.04,44.06,20200.0,25.8687,25.8745,25.8628,25.8745,20200.0
2013-02-01 13:25:00,44.06,44.06,44.05,44.05,14600.0,25.8745,25.8745,25.8687,25.8687,14600.0
2013-02-01 13:30:00,44.05,44.07,44.05,44.06,16300.0,25.8687,25.8804,25.8687,25.8745,16300.0
2013-02-01 13:35:00,44.06,44.07,44.03,44.06,28400.0,25.8745,25.8804,25.8569,25.8745,28400.0
2013-02-01 13:40:00,44.06,44.07,44.05,44.05,13000.0,25.8745,25.8804,25.8687,25.8687,13000.0
2013-02-01 13:45:00,44.05,44.06,44.03,44.03,17000.0,25.8687,25.8745,25.8569,25.8569,17000.0
2013-02-01 13:50:00,44.03,44.06,44.03,44.04,32400.0,25.8569,25.8745,25.8569,25.8628,32400.0
2013-02-01 13:55:00,44.04,44.05,44.02,44.05,28100.0,25.8628,25.8687,25.851,25.8687,28100.0
2013-02-01 14:00:00,44.04,44.05,44.04,44.05,9400.0,25.8628,25.8687,25.8628,25.8687,9400.0
2013-02-01 14:05:00,44.05,44.06,44.04,44.05,16300.0,25.8687,25.8745,25.8628,25.8687,16300.0
2013-02-01 14:10:00,44.05,44.06,44.04,44.04,22300.0,25.8687,25.8745,25.8628,25.8628,22300.0
2013-02-01 14:15:00,44.04,44.05,44.04,44.05,12800.0,25.8628,25.8687,25.8628,25.8687,12800.0
2013-02-01 14:20:00,44.04,44.05,44.04,44.04,13300.0,25.8628,25.8687,25.8628,25.8628,13300.0
2013-02-01 14:25:00,44.04,44.05,44.04,44.04,13100.0,25.8628,25.8687,25.8628,25.8628,13100.0
2013-02-01 14:30:00,44.04,44.05,44.04,44.04,19800.0,25.8628,25.8687,25.8628,25.8628,19800.0
2013-02-01 14:35:00,44.04,44.06,44.03,44.06,42200.0,25.8628,25.8745,25.8569,25.8745,42200.0
2013-02-01 14:40:00,44.05,44.06,44.05,44.06,19300.0,25.8687,25.8745,25.8687,25.8745,19300.0
2013-02-01 14:45:00,44.06,44.06,44.04,44.05,32000.0,25.8745,25.8745,25.8628,25.8687,32000.0
2013-02-01 14:50:00,44.06,44.07,44.05,44.06,18400.0,25.8745,25.8804,25.8687,25.8745,18400.0
2013-02-01 14:55:00,44.06,44.07,44.04,44.05,68600.0,25.8745,25.8804,25.8628,25.8687,68600.0
2013-02-01 15:00:00,44.06,44.06,44.05,44.05,21000.0,25.8745,25.8745,25.8687,25.8687,21000.0
2013-02-01 15:05:00,44.05,44.06,44.05,44.06,36100.0,25.8687,25.8745,25.8687,25.8745,36100.0
2013-02-01 15:10:00,44.05,44.06,44.04,44.05,79000.0,25.8687,25.8745,25.8628,25.8687,79000.0
2013-02-01 15:15:00,44.05,44.06,44.04,44.04,39700.0,25.8687,25.8745,25.8628,25.8628,39700.0
2013-02-01 15:20:00,44.04,44.04,44.01,44.01,35500.0,25.8628,25.8628,25.8452,25.8452,35500.0
2013-02-01 15:25:00,44.02,44.03,44.01,44.02,31400.0,25.851,25.8569,25.8452,25.851,31400.0
2013-02-01 15:30:00,44.03,44.03,44.01,44.02,61700.0,25.8569,25.8569,25.8452,25.851,61700.0
2013-02-01 15:35:00,44.01,44.02,43.94,43.95,123900.0,25.8452,25.851,25.8041,25.8099,123900.0
2013-02-01 15:40:00,43.95,43.95,43.94,43.94,62500.0,25.8099,25.8099,25.8041,25.8041,62500.0
2013-02-01 15:45:00,43.95,43.98,43.94,43.98,81200.0,25.8099,25.8276,25.8041,25.8276,81200.0
2013-02-01 15:50:00,43.98,43.98,43.97,43.98,76600.0,25.8276,25.8276,25.8217,25.8276,76600.0
2013-02-01 15:55:00,43.98,44.01,43.96,44.01,241400.0,25.8276,25.8452,25.8158,25.8452,241400.0
2013-02-04 09:30:00,43.9,43.91,43.8,43.82,98700.0,25.7806,25.7864,25.7218,25.7336,98700.0
2013-02-04 09:35:00,43.82,43.87,43.78,43.85,53800.0,25.7336,25.763,25.7101,25.7512,53800.0
2013-02-04 09:40:00,43.84,43.84,43.76,43.82,37100.0,25.7453,25.7453,25.6984,25.7336,37100.0
2013-02-04 09:45:00,43.82,43.86,43.78,43.8,50400.0,25.7336,25.7571,25.7101,25.7218,50400.0
2013-02-04 09:50:00,43.81,43.83,43.79,43.81,37900.0,25.7277,25.7395,25.716,25.7277,37900.0
2013-02-04 09:55:00,43.81,43.87,43.79,43.84,60500.0,25.7277,25.763,25.716,25.7453,60500.0
2013-02-04 10:00:00,43.84,43.91,43.84,43.89,58200.0,25.7453,25.7864,25.7453,25.7747,58200.0
2013-02-04 10:05:00,43.89,43.89,43.84,43.88,44700.0,25.7747,25.7747,25.7453,25.7688,44700.0
2013-02-04 10:10:00,43.89,43.91,43.85,43.86,46300.0,25.7747,25.7864,25.7512,25.7571,46300.0
2013-02-04 10:15:00,43.87,43.87,43.83,43.86,38200.0,25.763,25.763,25.7395,25.7571,38200.0
2013-02-04 10:20:00,43.87,43.87,43.82,43.84,40700.0,25.763,25.763,25.7336,25.7453,40700.0
2013-02-04 10:25:00,43.83,43.86,43.8,43.86,54000.0,25.7395,25.7571,25.7218,25.7571,54000.0
2013-02-04 10:30:00,43.85,43.87,43.81,43.84,51200.0,25.7512,25.763,25.7277,25.7453,51200.0
2013-02-04 10:35:00,43.83,43.84,43.8,43.82,81500.0,25.7395,25.7453,25.7218,25.7336,81500.0
2013-02-04 10:40:00,43.82,43.87,43.81,43.86,79400.0,25.7336,25.763,25.7277,25.7571,79400.0
2013-02-04 10:45:00,43.86,43.86,43.83,43.85,41700.0,25.7571,25.7571,25.7395,25.7512,41700.0
2013-02-04 10:50:00,43.86,43.89,43.83,43.85,72800.0,25.7571,25.7747,25.7395,25.7512,72800.0
2013-02-04 10:55:00,43.84,43.86,43.83,43.84,28400.0,25.7453,25.7571,25.7395,25.7453,28400.0
2013-02-04 11:00:00,43.84,43.88,43.83,43.86,60800.0,25.7453,25.7688,25.7395,25.7571,60800.0
2013-02-04 11:05:00,43.87,43.87,43.83,43.83,33300.0,25.763,25.763,25.7395,25.7395,33300.0
2013-02-04 11:10:00,43.83,43.83,43.81,43.81,23500.0,25.7395,25.7395,25.7277,25.7277,23500.0
2013-02-04 11:15:00,43.8,43.82,43.79,43.81,25900.0,25.7218,25.7336,25.716,25.7277,25900.0
2013-02-04 11:20:00,43.81,43.82,43.8,43.81,20900.0,25.7277,25.7336,25.7218,25.7277,20900.0
2013-02-04 11:25:00,43.81,43.85,43.8,43.81,33500.0,25.7277,25.7512,25.7218,25.7277,33500.0
2013-02-04 11:30:00,43.82,43.85,43.81,43.82,29100.0,25.7336,25.7512,25.7277,25.7336,29100.0
2013-02-04 11:35:00,43.82,43.83,43.79,43.8,34800.0,25.7336,25.7395,25.716,25.7218,34800.0
2013-02-04 11:40:00,43.81,43.83,43.79,43.81,61300.0,25.7277,25.7395,25.716,25.7277,61300.0
2013-02-04 11:45:00,43.81,43.86,43.8,43.84,42500.0,25.7277,25.7571,25.7218,25.7453,42500.0
2013-02-04 11:50:00,43.83,43.85,43.81,43.83,46000.0,25.7395,25.7512,25.7277,25.7395,46000.0
2013-02-04 11:55:00,43.83,43.84,43.8,43.83,34900.0,25.7395,25.7453,25.7218,25.7395,34900.0
2013-02-04 12:00:00,43.83,43.84,43.8,43.83,22600.0,25.7395,25.7453,25.7218,25.7395,22600.0
2013-02-04 12:05:00,43.82,43.83,43.79,43.83,29900.0,25.7336,25.7395,25.716,25.7395,29900.0
2013-02-04 12:10:00,43.82,43.85,43.81,43.84,27000.0,25.7336,25.7512,25.7277,25.7453,27000.0
2013-02-04 12:15:00,43.84,43.84,43.81,43.83,19200.0,25.7453,25.7453,25.7277,25.7395,19200.0
2013-02-04 12:20:00,43.84,43.84,43.82,43.84,29900.0,25.7453,25.7453,25.7336,25.7453,29900.0
2013-02-04 12:25:00,43.84,43.84,43.82,43.84,48200.0,25.7453,25.7453,25.7336,25.7453,48200.0
2013-02-04 12:30:00,43.84,43.86,43.81,43.82,73600.0,25.7453,25.7571,25.7277,25.7336,73600.0
2013-02-04 12:35:00,43.81,43.85,43.79,43.83,37300.0,25.7277,25.7512,25.716,25.7395,37300.0
2013-02-04 12:40:00,43.82,43.85,43.81,43.82,17300.0,25.7336,25.7512,25.7277,25.7336,17300.0
2013-02-04 12:45:00,43.83,43.84,43.82,43.82,16700.0,25.7395,25.7453,25.7336,25.7336,16700.0
2013-02-04 12:50:00,43.83,43.83,43.81,43.82,12800.0,25.7395,25.7395,25.7277,25.7336,12800.0
2013-02-04 12:55:00,43.82,43.82,43.8,43.8,11900.0,25.7336,25.7336,25.7218,25.7218,11900.0
2013-02-04 13:00:00,43.81,43.83,43.79,43.83,22600.0,25.7277,25.7395,25.716,25.7395,22600.0
2013-02-04 13:05:00,43.83,43.83,43.8,43.8,18700.0,25.7395,25.7395,25.7218,25.7218,18700.0
2013-02-04 13:10:00,43.8,43.83,43.8,43.81,22900.0,25.7218,25.7395,25.7218,25.7277,22900.0
2013-02-04 13:15:00,43.81,43.81,43.8,43.81,9700.0,25.7277,25.7277,25.7218,25.7277,9700.0
2013-02-04 13:20:00,43.81,43.82,43.8,43.82,20100.0,25.7277,25.7336,25.7218,25.7336,20100.0
2013-02-04 13:25:00,43.82,43.84,43.82,43.83,16600.0,25.7336,25.7453,25.7336,25.7395,16600.0
2013-02-04 13:30:00,43.83,43.83,43.81,43.83,22600.0,25.7395,25.7395,25.7277,25.7395,22600.0
2013-02-04 13:35:00,43.83,43.83,43.82,43.82,8000.0,25.7395,25.7395,25.7336,25.7336,8000.0
2013-02-04 13:40:00,43.83,43.85,43.83,43.84,82500.0,25.7395,25.7512,25.7395,25.7453,82500.0
2013-02-04 13:45:00,43.84,43.86,43.82,43.84,85000.0,25.7453,25.7571,25.7336,25.7453,85000.0
2013-02-04 13:50:00,43.85,43.85,43.81,43.83,24500.0,25.7512,25.7512,25.7277,25.7395,24500.0
2013-02-04 13:55:00,43.83,43.84,43.82,43.84,60600.0,25.7395,25.7453,25.7336,25.7453,60600.0
2013-02-04 14:00:00,43.84,43.84,43.82,43.83,25500.0,25.7453,25.7453,25.7336,25.7395,25500.0
2013-02-04 14:05:00,43.82,43.83,43.81,43.81,25200.0,25.7336,25.7395,25.7277,25.7277,25200.0
2013-02-04 14:10:00,43.81,43.82,43.8,43.81,26500.0,25.7277,25.7336,25.7218,25.7277,26500.0
2013-02-04 14:15:00,43.82,43.82,43.78,43.78,34800.0,25.7336,25.7336,25.7101,25.7101,34800.0
2013-02-04 14:20:00,43.78,43.8,43.78,43.8,19400.0,25.7101,25.7218,25.7101,25.7218,19400.0
2013-02-04 14:25:00,43.8,43.8,43.78,43.79,20200.0,25.7218,25.7218,25.7101,25.716,20200.0
2013-02-04 14:30:00,43.78,43.81,43.78,43.81,22300.0,25.7101,25.7277,25.7101,25.7277,22300.0
2013-02-04 14:35:00,43.81,43.81,43.8,43.81,19000.0,25.7277,25.7277,25.7218,25.7277,19000.0
2013-02-04 14:40:00,43.8,43.82,43.8,43.82,17300.0,25.7218,25.7336,25.7218,25.7336,17300.0
2013-02-04 14:45:00,43.82,43.82,43.81,43.82,11700.0,25.7336,25.7336,25.7277,25.7336,11700.0
2013-02-04 14:50:00,43.82,43.83,43.79,43.8,33800.0,25.7336,25.7395,25.716,25.7218,33800.0
2013-02-04 14:55:00,43.8,43.83,43.8,43.83,16900.0,25.7218,25.7395,25.7218,25.7395,16900.0
2013-02-04 15:00:00,43.83,43.83,43.82,43.83,19400.0,25.7395,25.7395,25.7336,25.7395,19400.0
2013-02-04 15:05:00,43.82,43.83,43.79,43.8,47400.0,25.7336,25.7395,25.716,25.7218,47400.0
2013-02-04 15:10:00,43.8,43.81,43.77,43.77,26200.0,25.7218,25.7277,25.7042,25.7042,26200.0
2013-02-04 15:15:00,43.78,43.8,43.77,43.8,29600.0,25.7101,25.7218,25.7042,25.7218,29600.0
2013-02-04 15:20:00,43.8,43.8,43.77,43.77,30900.0,25.7218,25.7218,25.7042,25.7042,30900.0
2013-02-04 15:25:00,43.77,43.81,43.76,43.8,48200.0,25.7042,25.7277,25.6984,25.7218,48200.0
2013-02-04 15:30:00,43.8,43.81,43.78,43.8,53800.0,25.7218,25.7277,25.7101,25.7218,53800.0
2013-02-04 15:35:00,43.79,43.8,43.75,43.76,67800.0,25.716,25.7218,25.6925,25.6984,67800.0
2013-02-04 15:40:00,43.76,43.8,43.75,43.78,80500.0,25.6984,25.7218,25.6925,25.7101,80500.0
2013-02-04 15:45:00,43.79,43.8,43.77,43.79,126100.0,25.716,25.7218,25.7042,25.716,126100.0
2013-02-04 15:50:00,43.79,43.79,43.76,43.78,116500.0,25.716,25.716,25.6984,25.7101,116500.0
2013-02-04 15:55:00,43.78,43.81,43.77,43.81,309800.0,25.7101,25.7277,25.7042,25.7277,309800.0
2013-02-05 09:30:00,43.94,43.99,43.91,43.95,77000.0,25.8041,25.8334,25.7864,25.8099,77000.0
2013-02-05 09:35:00,43.94,44.01,43.94,44.0,25500.0,25.8041,25.8452,25.8041,25.8393,25500.0
2013-02-05 09:40:00,44.0,44.06,43.9,43.96,107700.0,25.8393,25.8745,25.7806,25.8158,107700.0
2013-02-05 09:45:00,43.97,43.99,43.88,43.89,46400.0,25.8217,25.8334,25.7688,25.7747,46400.0
2013-02-05 09:50:00,43.9,44.07,43.9,44.05,69800.0,25.7806,25.8804,25.7806,25.8687,69800.0
2013-02-05 09:55:00,44.06,44.07,44.02,44.06,33300.0,25.8745,25.8804,25.851,25.8745,33300.0
2013-02-05 10:00:00,44.07,44.09,44.05,44.06,50500.0,25.8804,25.8921,25.8687,25.8745,50500.0
2013-02-05 10:05:00,44.06,44.07,43.99,43.99,69900.0,25.8745,25.8804,25.8334,25.8334,69900.0
2013-02-05 10:10:00,43.98,44.0,43.96,43.96,39600.0,25.8276,25.8393,25.8158,25.8158,39600.0
2013-02-05 10:15:00,43.96,43.97,43.86,43.89,54400.0,25.8158,25.8217,25.7571,25.7747,54400.0
2013-02-05 10:20:00,43.89,43.92,43.89,43.89,49100.0,25.7747,25.7923,25.7747,25.7747,49100.0
2013-02-05 10:25:00,43.88,43.92,43.86,43.87,34100.0,25.7688,25.7923,25.7571,25.763,34100.0
2013-02-05 10:30:00,43.87,43.87,43.84,43.84,32900.0,25.763,25.763,25.7453,25.7453,32900.0
2013-02-05 10:35:00,43.84,43.85,43.81,43.85,36000.0,25.7453,25.7512,25.7277,25.7512,36000.0
2013-02-05 10:40:00,43.84,43.87,43.81,43.84,29100.0,25.7453,25.763,25.7277,25.7453,29100.0
2013-02-05 10:45:00,43.84,43.86,43.83,43.86,21500.0,25.7453,25.7571,25.7395,25.7571,21500.0
2013-02-05 10:50:00,43.86,43.87,43.84,43.87,21900.0,25.7571,25.763,25.7453,25.763,21900.0
2013-02-05 10:55:00,43.87,43.88,43.84,43.84,42800.0,25.763,25.7688,25.7453,25.7453,42800.0
2013-02-05 11:00:00,43.85,43.89,43.84,43.89,40700.0,25.7512,25.7747,25.7453,25.7747,40700.0
2013-02-05 11:05:00,43.88,43.88,43.82,43.82,27600.0,25.7688,25.7688,25.7336,25.7336,27600.0
2013-02-05 11:10:00,43.83,43.88,43.82,43.86,23000.0,25.7395,25.7688,25.7336,25.7571,23000.0
2013-02-05 11:15:00,43.86,43.88,43.85,43.86,22000.0,25.7571,25.7688,25.7512,25.7571,22000.0
2013-02-05 11:20:00,43.86,43.87,43.82,43.86,27700.0,25.7571,25.763,25.7336,25.7571,27700.0
2013-02-05 11:25:00,43.86,43.88,43.82,43.87,48200.0,25.7571,25.7688,25.7336,25.763,48200.0
2013-02-05 11:30:00,43.87,43.89,43.86,43.87,21100.0,25.763,25.7747,25.7571,25.763,21100.0
2013-02-05 11:35:00,43.88,43.89,43.85,43.86,32700.0,25.7688,25.7747,25.7512,25.7571,32700.0
2013-02-05 11:40:00,43.86,43.87,43.84,43.85,23700.0,25.7571,25.763,25.7453,25.7512,23700.0
2013-02-05 11:45:00,43.85,43.85,43.79,43.8,40900.0,25.7512,25.7512,25.716,25.7218,40900.0
2013-02-05 11:50:00,43.79,43.8,43.77,43.77,14800.0,25.716,25.7218,25.7042,25.7042,14800.0
2013-02-05 11:55:00,43.77,43.77,43.72,43.72,32800.0,25.7042,25.7042,25.6749,25.6749,32800.0
2013-02-05 12:00:00,43.73,43.74,43.72,43.73,34700.0,25.6807,25.6866,25.6749,25.6807,34700.0
2013-02-05 12:05:00,43.72,43.73,43.72,43.72,29700.0,25.6749,25.6807,25.6749,25.6749,29700.0
2013-02-05 12:10:00,43.73,43.74,43.72,43.73,32600.0,25.6807,25.6866,25.6749,25.6807,32600.0
2013-02-05 12:15:00,43.72,43.75,43.72,43.74,21400.0,25.6749,25.6925,25.6749,25.6866,21400.0
2013-02-05 12:20:00,43.75,43.75,43.73,43.73,15100.0,25.6925,25.6925,25.6807,25.6807,15100.0
2013-02-05 12:25:00,43.73,43.73,43.69,43.71,44000.0,25.6807,25.6807,25.6572,25.669,44000.0
2013-02-05 12:30:00,43.71,43.73,43.69,43.72,46100.0,25.669,25.6807,25.6572,25.6749,46100.0
2013-02-05 12:35:00,43.72,43.73,43.71,43.73,22500.0,25.6749,25.6807,25.669,25.6807,22500.0
2013-02-05 12:40:00,43.73,43.76,43.72,43.76,17200.0,25.6807,25.6984,25.6749,25.6984,17200.0
2013-02-05 12:45:00,43.75,43.78,43.75,43.76,17300.0,25.6925,25.7101,25.6925,25.6984,17300.0
2013-02-05 12:50:00,43.76,43.76,43.74,43.74,21400.0,25.6984,25.6984,25.6866,25.6866,21400.0
2013-02-05 12:55:00,43.73,43.75,43.72,43.73,42600.0,25.6807,25.6925,25.6749,25.6807,42600.0
2013-02-05 13:00:00,43.74,43.78,43.72,43.78,30200.0,25.6866,25.7101,25.6749,25.7101,30200.0
2013-02-05 13:05:00,43.77,43.78,43.77,43.78,20400.0,25.7042,25.7101,25.7042,25.7101,20400.0
2013-02-05 13:10:00,43.78,43.79,43.76,43.76,12000.0,25.7101,25.716,25.6984,25.6984,12000.0
2013-02-05 13:15:00,43.76,43.77,43.75,43.77,28200.0,25.6984,25.7042,25.6925,25.7042,28200.0
2013-02-05 13:20:00,43.77,43.79,43.76,43.79,54000.0,25.7042,25.716,25.6984,25.716,54000.0
2013-02-05 13:25:00,43.79,43.81,43.77,43.8,58000.0,25.716,25.7277,25.7042,25.7218,58000.0
2013-02-05 13:30:00,43.81,43.83,43.8,43.82,24500.0,25.7277,25.7395,25.7218,25.7336,24500.0
2013-02-05 13:35:00,43.82,43.83,43.79,43.8,42600.0,25.7336,25.7395,25.716,25.7218,42600.0
2013-02-05 13:40:00,43.8,43.83,43.8,43.83,25500.0,25.7218,25.7395,25.7218,25.7395,25500.0
2013-02-05 13:45:00,43.83,43.85,43.83,43.84,49400.0,25.7395,25.7512,25.7395,25.7453,49400.0
2013-02-05 13:50:00,43.83,43.86,43.83,43.84,120800.0,25.7395,25.7571,25.7395,25.7453,120800.0
2013-02-05 13:55:00,43.84,43.84,43.83,43.83,15400.0,25.7453,25.7453,25.7395,25.7395,15400.0
2013-02-05 14:00:00,43.83,43.84,43.79,43.8,35400.0,25.7395,25.7453,25.716,25.7218,35400.0
2013-02-05 14:05:00,43.8,43.81,43.78,43.78,31700.0,25.7218,25.7277,25.7101,25.7101,31700.0
2013-02-05 14:10:00,43.79,43.8,43.78,43.78,22400.0,25.716,25.7218,25.7101,25.7101,22400.0
2013-02-05 14:15:00,43.79,43.81,43.78,43.8,34200.0,25.716,25.7277,25.7101,25.7218,34200.0
2013-02-05 14:20:00,43.8,43.81,43.79,43.81,38000.0,25.7218,25.7277,25.716,25.7277,38000.0
2013-02-05 14:25:00,43.8,43.81,43.79,43.79,21200.0,25.7218,25.7277,25.716,25.716,21200.0
2013-02-05 14:30:00,43.79,43.81,43.79,43.81,32000.0,25.716,25.7277,25.716,25.7277,32000.0
2013-02-05 14:35:00,43.81,43.81,43.79,43.79,22900.0,25.7277,25.7277,25.716,25.716,22900.0
2013-02-05 14:40:00,43.79,43.81,43.79,43.79,29900.0,25.716,25.7277,25.716,25.716,29900.0
2013-02-05 14:45:00,43.8,43.82,43.8,43.8,36500.0,25.7218,25.7336,25.7218,25.7218,36500.0
2013-02-05 14:50:00,43.8,43.81,43.79,43.79,27600.0,25.7218,25.7277,25.716,25.716,27600.0
2013-02-05 14:55:00,43.79,43.8,43.78,43.78,43300.0,25.716,25.7218,25.7101,25.7101,43300.0
2013-02-05 15:00:00,43.79,43.79,43.78,43.78,11900.0,25.716,25.716,25.7101,25.7101,11900.0
2013-02-05 15:05:00,43.79,43.79,43.77,43.77,30900.0,25.716,25.716,25.7042,25.7042,30900.0
2013-02-05 15:10:00,43.77,43.8,43.77,43.8,26600.0,25.7042,25.7218,25.7042,25.7218,26600.0
2013-02-05 15:15:00,43.8,43.8,43.78,43.78,22300.0,25.7218,25.7218,25.7101,25.7101,22300.0
2013-02-05 15:20:00,43.78,43.8,43.76,43.8,55600.0,25.7101,25.7218,25.6984,25.7218,55600.0
2013-02-05 15:25:00,43.8,43.8,43.79,43.79,20100.0,25.7218,25.7218,25.716,25.716,20100.0
2013-02-05 15:30:00,43.79,43.8,43.78,43.79,33800.0,25.716,25.7218,25.7101,25.716,33800.0
2013-02-05 15:35:00,43.78,43.79,43.76,43.76,40400.0,25.7101,25.716,25.6984,25.6984,40400.0
2013-02-05 15:40:00,43.77,43.77,43.71,43.72,62100.0,25.7042,25.7042,25.669,25.6749,62100.0
2013-02-05 15:45:00,43.71,43.72,43.69,43.7,86800.0,25.669,25.6749,25.6572,25.6631,86800.0
2013-02-05 15:50:00,43.69,43.7,43.63,43.63,123800.0,25.6572,25.6631,25.622,25.622,123800.0
2013-02-05 15:55:00,43.64,43.68,43.62,43.64,306500.0,25.6279,25.6514,25.6161,25.6279,306500.0
2013-02-06 09:30:00,43.54,43.64,43.39,43.44,144400.0,25.5692,25.6279,25.4811,25.5104,144400.0
2013-02-06 09:35:00,43.42,43.5,43.42,43.42,33000.0,25.4987,25.5457,25.4987,25.4987,33000.0
2013-02-06 09:40:00,43.43,43.46,43.4,43.4,30300.0,25.5046,25.5222,25.4869,25.4869,30300.0
2013-02-06 09:45:00,43.4,43.46,43.39,43.45,60800.0,25.4869,25.5222,25.4811,25.5163,60800.0
2013-02-06 09:50:00,43.45,43.52,43.45,43.46,26700.0,25.5163,25.5574,25.5163,25.5222,26700.0
2013-02-06 09:55:00,43.46,43.47,43.42,43.43,43800.0,25.5222,25.528,25.4987,25.5046,43800.0
2013-02-06 10:00:00,43.44,43.45,43.4,43.41,41000.0,25.5104,25.5163,25.4869,25.4928,41000.0
2013-02-06 10:05:00,43.4,43.42,43.37,43.4,63600.0,25.4869,25.4987,25.4693,25.4869,63600.0
2013-02-06 10:10:00,43.4,43.45,43.38,43.45,29600.0,25.4869,25.5163,25.4752,25.5163,29600.0
2013-02-06 10:15:00,43.44,43.46,43.41,43.46,29500.0,25.5104,25.5222,25.4928,25.5222,29500.0
2013-02-06 10:20:00,43.46,43.49,43.44,43.47,33500.0,25.5222,25.5398,25.5104,25.528,33500.0
2013-02-06 10:25:00,43.47,43.48,43.45,43.46,28500.0,25.528,25.5339,25.5163,25.5222,28500.0
2013-02-06 10:30:00,43.47,43.5,43.44,43.45,70700.0,25.528,25.5457,25.5104,25.5163,70700.0
2013-02-06 10:35:00,43.46,43.51,43.45,43.5,29400.0,25.5222,25.5515,25.5163,25.5457,29400.0
2013-02-06 10:40:00,43.5,43.54,43.49,43.54,31600.0,25.5457,25.5692,25.5398,25.5692,31600.0
2013-02-06 10:45:00,43.54,43.55,43.49,43.49,28700.0,25.5692,25.575,25.5398,25.5398,28700.0
2013-02-06 10:50:00,43.5,43.54,43.48,43.52,63100.0,25.5457,25.5692,25.5339,25.5574,63100.0
2013-02-06 10:55:00,43.51,43.51,43.47,43.49,53700.0,25.5515,25.5515,25.528,25.5398,53700.0
2013-02-06 11:00:00,43.49,43.52,43.48,43.52,56100.0,25.5398,25.5574,25.5339,25.5574,56100.0
2013-02-06 11:05:00,43.52,43.55,43.5,43.51,44300.0,25.5574,25.575,25.5457,25.5515,44300.0
2013-02-06 11:10:00,43.51,43.53,43.46,43.5,46900.0,25.5515,25.5633,25.5222,25.5457,46900.0
2013-02-06 11:15:00,43.5,43.51,43.47,43.47,26100.0,25.5457,25.5515,25.528,25.528,26100.0
2013-02-06 11:20:00,43.47,43.52,43.45,43.51,21600.0,25.528,25.5574,25.5163,25.5515,21600.0
2013-02-06 11:25:00,43.52,43.52,43.48,43.52,32500.0,25.5574,25.5574,25.5339,25.5574,32500.0
2013-02-06 11:30:00,43.51,43.53,43.49,43.51,42800.0,25.5515,25.5633,25.5398,25.5515,42800.0
2013-02-06 11:35:00,43.51,43.54,43.5,43.51,25000.0,25.5515,25.5692,25.5457,25.5515,25000.0
2013-02-06 11:40:00,43.53,43.58,43.52,43.55,26700.0,25.5633,25.5926,25.5574,25.575,26700.0
2013-02-06 11:45:00,43.56,43.56,43.54,43.54,16500.0,25.5809,25.5809,25.5692,25.5692,16500.0
2013-02-06 11:50:00,43.54,43.54,43.52,43.52,25000.0,25.5692,25.5692,25.5574,25.5574,25000.0
2013-02-06 11:55:00,43.53,43.55,43.52,43.55,22800.0,25.5633,25.575,25.5574,25.575,22800.0
2013-02-06 12:00:00,43.55,43.58,43.55,43.58,31600.0,25.575,25.5926,25.575,25.5926,31600.0
2013-02-06 12:05:00,43.57,43.6,43.57,43.59,28800.0,25.5868,25.6044,25.5868,25.5985,28800.0
2013-02-06 12:10:00,43.58,43.61,43.58,43.6,28600.0,25.5926,25.6103,25.5926,25.6044,28600.0
2013-02-06 12:15:00,43.6,43.61,43.6,43.61,9600.0,25.6044,25.6103,25.6044,25.6103,9600.0
2013-02-06 12:20:00,43.61,43.62,43.6,43.62,50700.0,25.6103,25.6161,25.6044,25.6161,50700.0
2013-02-06 12:25:00,43.62,43.62,43.61,43.62,18300.0,25.6161,25.6161,25.6103,25.6161,18300.0
2013-02-06 12:30:00,43.61,43.63,43.61,43.63,13600.0,25.6103,25.622,25.6103,25.622,13600.0
2013-02-06 12:35:00,43.63,43.64,43.62,43.64,8000.0,25.622,25.6279,25.6161,25.6279,8000.0
2013-02-06 12:40:00,43.64,43.65,43.62,43.65,45100.0,25.6279,25.6338,25.6161,25.6338,45100.0
2013-02-06 12:45:00,43.64,43.66,43.63,43.63,19600.0,25.6279,25.6396,25.622,25.622,19600.0
2013-02-06 12:50:00,43.63,43.66,43.63,43.64,24900.0,25.622,25.6396,25.622,25.6279,24900.0
2013-02-06 12:55:00,43.64,43.64,43.62,43.62,24700.0,25.6279,25.6279,25.6161,25.6161,24700.0
2013-02-06 13:00:00,43.63,43.64,43.61,43.64,34600.0,25.622,25.6279,25.6103,25.6279,34600.0
2013-02-06 13:05:00,43.64,43.64,43.62,43.63,28600.0,25.6279,25.6279,25.6161,25.622,28600.0
2013-02-06 13:10:00,43.63,43.67,43.62,43.65,27000.0,25.622,25.6455,25.6161,25.6338,27000.0
2013-02-06 13:15:00,43.64,43.69,43.64,43.68,22700.0,25.6279,25.6572,25.6279,25.6514,22700.0
2013-02-06 13:20:00,43.69,43.71,43.68,43.7,73700.0,25.6572,25.669,25.6514,25.6631,73700.0
2013-02-06 13:25:00,43.68,43.71,43.68,43.7,18300.0,25.6514,25.669,25.6514,25.6631,18300.0
2013-02-06 13:30:00,43.7,43.7,43.65,43.66,26500.0,25.6631,25.6631,25.6338,25.6396,26500.0
2013-02-06 13:35:00,43.66,43.67,43.66,43.66,8400.0,25.6396,25.6455,25.6396,25.6396,8400.0
2013-02-06 13:40:00,43.66,43.67,43.65,43.66,32700.0,25.6396,25.6455,25.6338,25.6396,32700.0
2013-02-06 13:45:00,43.65,43.67,43.64,43.67,22200.0,25.6338,25.6455,25.6279,25.6455,22200.0
2013-02-06 13:50:00,43.67,43.68,43.66,43.68,13200.0,25.6455,25.6514,25.6396,25.6514,13200.0
2013-02-06 13:55:00,43.68,43.69,43.66,43.66,23300.0,25.6514,25.6572,25.6396,25.6396,23300.0
2013-02-06 14:00:00,43.66,43.68,43.66,43.68,15200.0,25.6396,25.6514,25.6396,25.6514,15200.0
2013-02-06 14:05:00,43.68,43.71,43.68,43.7,70400.0,25.6514,25.669,25.6514,25.6631,70400.0
2013-02-06 14:10:00,43.7,43.72,43.69,43.7,45900.0,25.6631,25.6749,25.6572,25.6631,45900.0
2013-02-06 14:15:00,43.7,43.73,43.69,43.71,46100.0,25.6631,25.6807,25.6572,25.669,46100.0
2013-02-06 14:20:00,43.72,43.73,43.7,43.73,22900.0,25.6749,25.6807,25.6631,25.6807,22900.0
2013-02-06 14:25:00,43.72,43.76,43.72,43.73,55000.0,25.6749,25.6984,25.6749,25.6807,55000.0
2013-02-06 14:30:00,43.73,43.76,43.72,43.76,19400.0,25.6807,25.6984,25.6749,25.6984,19400.0
2013-02-06 14:35:00,43.76,43.76,43.73,43.76,25000.0,25.6984,25.6984,25.6807,25.6984,25000.0
2013-02-06 14:40:00,43.75,43.76,43.74,43.75,40100.0,25.6925,25.6984,25.6866,25.6925,40100.0
2013-02-06 14:45:00,43.75,43.82,43.74,43.81,67000.0,25.6925,25.7336,25.6866,25.7277,67000.0
2013-02-06 14:50:00,43.82,43.82,43.76,43.76,22100.0,25.7336,25.7336,25.6984,25.6984,22100.0
2013-02-06 14:55:00,43.77,43.78,43.76,43.78,26400.0,25.7042,25.7101,25.6984,25.7101,26400.0
2013-02-06 15:00:00,43.79,43.8,43.76,43.76,24400.0,25.716,25.7218,25.6984,25.6984,24400.0
2013-02-06 15:05:00,43.76,43.79,43.76,43.79,31900.0,25.6984,25.716,25.6984,25.716,31900.0
2013-02-06 15:10:00,43.79,43.81,43.5,43.81,32200.0,25.716,25.7277,25.5457,25.7277,32200.0
2013-02-06 15:15:00,43.81,43.81,43.79,43.8,31300.0,25.7277,25.7277,25.716,25.7218,31300.0
2013-02-06 15:20:00,43.8,43.83,43.8,43.82,33400.0,25.7218,25.7395,25.7218,25.7336,33400.0
2013-02-06 15:25:00,43.81,43.85,43.81,43.85,33400.0,25.7277,25.7512,25.7277,25.7512,33400.0
2013-02-06 15:30:00,43.84,43.86,43.81,43.83,31400.0,25.7453,25.7571,25.7277,25.7395,31400.0
2013-02-06 15:35:00,43.82,43.84,43.81,43.81,35600.0,25.7336,25.7453,25.7277,25.7277,35600.0
2013-02-06 15:40:00,43.81,43.83,43.8,43.82,44700.0,25.7277,25.7395,25.7218,25.7336,44700.0
2013-02-06 15:45:00,43.83,43.84,43.78,43.78,141300.0,25.7395,25.7453,25.7101,25.7101,141300.0
2013-02-06 15:50:00,43.78,43.8,43.78,43.78,146500.0,25.7101,25.7218,25.7101,25.7101,146500.0
2013-02-06 15:55:00,43.78,43.79,43.75,43.79,382200.0,25.7101,25.716,25.6925,25.716,382200.0
2013-02-07 09:30:00,43.87,43.96,43.83,43.96,59000.0,25.763,25.8158,25.7395,25.8158,59000.0
2013-02-07 09:35:00,43.96,44.07,43.94,44.06,118700.0,25.8158,25.8804,25.8041,25.8745,118700.0
2013-02-07 09:40:00,44.06,44.08,43.99,43.99,61800.0,25.8745,25.8863,25.8334,25.8334,61800.0
2013-02-07 09:45:00,44.0,44.03,43.98,43.98,57900.0,25.8393,25.8569,25.8276,25.8276,57900.0
2013-02-07 09:50:00,43.98,44.02,43.96,43.96,40600.0,25.8276,25.851,25.8158,25.8158,40600.0
2013-02-07 09:55:00,43.96,44.0,43.96,43.97,42900.0,25.8158,25.8393,25.8158,25.8217,42900.0
2013-02-07 10:00:00,43.97,44.02,43.96,44.01,32100.0,25.8217,25.851,25.8158,25.8452,32100.0
2013-02-07 10:05:00,44.0,44.02,43.99,44.0,51100.0,25.8393,25.851,25.8334,25.8393,51100.0
2013-02-07 10:10:00,44.0,44.01,43.96,43.97,49100.0,25.8393,25.8452,25.8158,25.8217,49100.0
2013-02-07 10:15:00,43.97,43.97,43.92,43.93,61900.0,25.8217,25.8217,25.7923,25.7982,61900.0
2013-02-07 10:20:00,43.93,43.94,43.89,43.91,42300.0,25.7982,25.8041,25.7747,25.7864,42300.0
2013-02-07 10:25:00,43.91,43.91,43.87,43.9,44100.0,25.7864,25.7864,25.763,25.7806,44100.0
2013-02-07 10:30:00,43.9,43.92,43.86,43.86,47000.0,25.7806,25.7923,25.7571,25.7571,47000.0
2013-02-07 10:35:00,43.85,43.85,43.78,43.79,54500.0,25.7512,25.7512,25.7101,25.716,54500.0
2013-02-07 10:40:00,43.79,43.81,43.77,43.79,19900.0,25.716,25.7277,25.7042,25.716,19900.0
2013-02-07 10:45:00,43.78,43.79,43.75,43.77,24000.0,25.7101,25.716,25.6925,25.7042,24000.0
2013-02-07 10:50:00,43.78,43.79,43.72,43.79,27100.0,25.7101,25.716,25.6749,25.716,27100.0
2013-02-07 10:55:00,43.78,43.82,43.78,43.8,30500.0,25.7101,25.7336,25.7101,25.7218,30500.0
2013-02-07 11:00:00,43.81,43.82,43.78,43.78,19500.0,25.7277,25.7336,25.7101,25.7101,19500.0
2013-02-07 11:05:00,43.78,43.83,43.78,43.79,30800.0,25.7101,25.7395,25.7101,25.716,30800.0
2013-02-07 11:10:00,43.79,43.83,43.77,43.81,48200.0,25.716,25.7395,25.7042,25.7277,48200.0
2013-02-07 11:15:00,43.81,43.84,43.8,43.82,21700.0,25.7277,25.7453,25.7218,25.7336,21700.0
2013-02-07 11:20:00,43.82,43.83,43.79,43.8,22500.0,25.7336,25.7395,25.716,25.7218,22500.0
2013-02-07 11:25:00,43.79,43.84,43.78,43.84,37800.0,25.716,25.7453,25.7101,25.7453,37800.0
2013-02-07 11:30:00,43.84,43.86,43.83,43.84,39200.0,25.7453,25.7571,25.7395,25.7453,39200.0
2013-02-07 11:35:00,43.83,43.83,43.77,43.8,25200.0,25.7395,25.7395,25.7042,25.7218,25200.0
2013-02-07 11:40:00,43.79,43.8,43.72,43.77,32600.0,25.716,25.7218,25.6749,25.7042,32600.0
2013-02-07 11:45:00,43.78,43.81,43.77,43.79,23100.0,25.7101,25.7277,25.7042,25.716,23100.0
2013-02-07 11:50:00,43.8,43.84,43.79,43.83,17000.0,25.7218,25.7453,25.716,25.7395,17000.0
2013-02-07 11:55:00,43.84,43.86,43.82,43.86,28200.0,25.7453,25.7571,25.7336,25.7571,28200.0
2013-02-07 12:00:00,43.86,43.86,43.83,43.86,14500.0,25.7571,25.7571,25.7395,25.7571,14500.0
2013-02-07 12:05:00,43.86,43.87,43.85,43.86,20900.0,25.7571,25.763,25.7512,25.7571,20900.0
2013-02-07 12:10:00,43.87,43.87,43.83,43.86,27100.0,25.763,25.763,25.7395,25.7571,27100.0
2013-02-07 12:15:00,43.86,43.87,43.82,43.83,32900.0,25.7571,25.763,25.7336,25.7395,32900.0
2013-02-07 12:20:00,43.84,43.86,43.82,43.85,18800.0,25.7453,25.7571,25.7336,25.7512,18800.0
2013-02-07 12:25:00,43.85,43.85,43.82,43.83,25400.0,25.7512,25.7512,25.7336,25.7395,25400.0
2013-02-07 12:30:00,43.84,43.85,43.8,43.82,25500.0,25.7453,25.7512,25.7218,25.7336,25500.0
2013-02-07 12:35:00,43.82,43.83,43.8,43.83,32400.0,25.7336,25.7395,25.7218,25.7395,32400.0
2013-02-07 12:40:00,43.83,43.84,43.83,43.84,5800.0,25.7395,25.7453,25.7395,25.7453,5800.0
2013-02-07 12:45:00,43.83,43.85,43.83,43.83,17400.0,25.7395,25.7512,25.7395,25.7395,17400.0
2013-02-07 12:50:00,43.83,43.85,43.82,43.84,45900.0,25.7395,25.7512,25.7336,25.7453,45900.0
2013-02-07 12:55:00,43.84,43.86,43.84,43.85,9400.0,25.7453,25.7571,25.7453,25.7512,9400.0
2013-02-07 13:00:00,43.84,43.84,43.83,43.84,23000.0,25.7453,25.7453,25.7395,25.7453,23000.0
2013-02-07 13:05:00,43.85,43.86,43.84,43.84,36400.0,25.7512,25.7571,25.7453,25.7453,36400.0
2013-02-07 13:10:00,43.85,43.87,43.84,43.86,21800.0,25.7512,25.763,25.7453,25.7571,21800.0
2013-02-07 13:15:00,43.86,43.88,43.84,43.86,23800.0,25.7571,25.7688,25.7453,25.7571,23800.0
2013-02-07 13:20:00,43.86,43.87,43.85,43.86,11100.0,25.7571,25.763,25.7512,25.7571,11100.0
2013-02-07 13:25:00,43.87,43.91,43.86,43.89,26400.0,25.763,25.7864,25.7571,25.7747,26400.0
2013-02-07 13:30:00,43.9,43.91,43.87,43.87,20500.0,25.7806,25.7864,25.763,25.763,20500.0
2013-02-07 13:35:00,43.87,43.87,43.85,43.85,15900.0,25.763,25.763,25.7512,25.7512,15900.0
2013-02-07 13:40:00,43.86,43.87,43.85,43.86,19400.0,25.7571,25.763,25.7512,25.7571,19400.0
2013-02-07 13:45:00,43.87,43.89,43.86,43.87,26000.0,25.763,25.7747,25.7571,25.763,26000.0
2013-02-07 13:50:00,43.87,43.87,43.85,43.86,15800.0,25.763,25.763,25.7512,25.7571,15800.0
2013-02-07 13:55:00,43.87,43.88,43.86,43.86,25000.0,25.763,25.7688,25.7571,25.7571,25000.0
2013-02-07 14:00:00,43.87,43.88,43.86,43.87,35100.0,25.763,25.7688,25.7571,25.763,35100.0
2013-02-07 14:05:00,43.87,43.88,43.85,43.86,31700.0,25.763,25.7688,25.7512,25.7571,31700.0
2013-02-07 14:10:00,43.86,43.88,43.85,43.87,24000.0,25.7571,25.7688,25.7512,25.763,24000.0
2013-02-07 14:15:00,43.87,43.88,43.86,43.87,21200.0,25.763,25.7688,25.7571,25.763,21200.0
2013-02-07 14:20:00,43.87,43.88,43.85,43.85,33700.0,25.763,25.7688,25.7512,25.7512,33700.0
2013-02-07 14:25:00,43.86,43.87,43.85,43.86,22600.0,25.7571,25.763,25.7512,25.7571,22600.0
2013-02-07 14:30:00,43.86,43.87,43.83,43.84,21300.0,25.7571,25.763,25.7395,25.7453,21300.0
2013-02-07 14:35:00,43.84,43.85,43.83,43.83,33600.0,25.7453,25.7512,25.7395,25.7395,33600.0
2013-02-07 14:40:00,43.83,43.86,43.83,43.84,41800.0,25.7395,25.7571,25.7395,25.7453,41800.0
2013-02-07 14:45:00,43.84,43.88,43.83,43.87,29000.0,25.7453,25.7688,25.7395,25.763,29000.0
2013-02-07 14:50:00,43.87,43.88,43.85,43.85,14700.0,25.763,25.7688,25.7512,25.7512,14700.0
2013-02-07 14:55:00,43.84,43.88,43.84,43.87,17400.0,25.7453,25.7688,25.7453,25.763,17400.0
2013-02-07 15:00:00,43.86,43.88,43.83,43.83,22100.0,25.7571,25.7688,25.7395,25.7395,22100.0
2013-02-07 15:05:00,43.84,43.86,43.84,43.84,33400.0,25.7453,25.7571,25.7453,25.7453,33400.0
2013-02-07 15:10:00,43.84,43.85,43.83,43.84,27100.0,25.7453,25.7512,25.7395,25.7453,27100.0
2013-02-07 15:15:00,43.83,43.85,43.83,43.85,22800.0,25.7395,25.7512,25.7395,25.7512,22800.0
2013-02-07 15:20:00,43.84,43.85,43.84,43.84,17900.0,25.7453,25.7512,25.7453,25.7453,17900.0
2013-02-07 15:25:00,43.84,43.85,43.83,43.85,23400.0,25.7453,25.7512,25.7395,25.7512,23400.0
2013-02-07 15:30:00,43.85,43.86,43.84,43.86,38000.0,25.7512,25.7571,25.7453,25.7571,38000.0
2013-02-07 15:35:00,43.85,43.86,43.83,43.83,51000.0,25.7512,25.7571,25.7395,25.7395,51000.0
2013-02-07 15:40:00,43.84,43.85,43.82,43.82,39600.0,25.7453,25.7512,25.7336,25.7336,39600.0
2013-02-07 15:45:00,43.82,43.83,43.81,43.82,59000.0,25.7336,25.7395,25.7277,25.7336,59000.0
2013-02-07 15:50:00,43.82,43.84,43.8,43.8,77100.0,25.7336,25.7453,25.7218,25.7218,77100.0
2013-02-07 15:55:00,43.8,43.84,43.8,43.83,113900.0,25.7218,25.7453,25.7218,25.7395,113900.0
2013-02-08 09:30:00,43.89,43.89,43.7,43.7,63300.0,25.7747,25.7747,25.6631,25.6631,63300.0
2013-02-08 09:35:00,43.69,43.7,43.63,43.68,52400.0,25.6572,25.6631,25.622,25.6514,52400.0
2013-02-08 09:40:00,43.69,43.81,43.69,43.75,55800.0,25.6572,25.7277,25.6572,25.6925,55800.0
2013-02-08 09:45:00,43.74,43.79,43.72,43.75,49700.0,25.6866,25.716,25.6749,25.6925,49700.0
2013-02-08 09:50:00,43.75,43.78,43.74,43.75,28200.0,25.6925,25.7101,25.6866,25.6925,28200.0
2013-02-08 09:55:00,43.74,43.77,43.73,43.75,24500.0,25.6866,25.7042,25.6807,25.6925,24500.0
2013-02-08 10:00:00,43.76,43.79,43.75,43.78,19800.0,25.6984,25.716,25.6925,25.7101,19800.0
2013-02-08 10:05:00,43.77,43.79,43.74,43.76,33500.0,25.7042,25.716,25.6866,25.6984,33500.0
2013-02-08 10:10:00,43.75,43.81,43.75,43.79,43400.0,25.6925,25.7277,25.6925,25.716,43400.0
2013-02-08 10:15:00,43.8,43.8,43.77,43.78,23800.0,25.7218,25.7218,25.7042,25.7101,23800.0
2013-02-08 10:20:00,43.78,43.8,43.77,43.79,23400.0,25.7101,25.7218,25.7042,25.716,23400.0
2013-02-08 10:25:00,43.79,43.79,43.75,43.77,32900.0,25.716,25.716,25.6925,25.7042,32900.0
2013-02-08 10:30:00,43.77,43.79,43.77,43.78,39000.0,25.7042,25.716,25.7042,25.7101,39000.0
2013-02-08 10:35:00,43.79,43.83,43.78,43.81,26700.0,25.716,25.7395,25.7101,25.7277,26700.0
2013-02-08 10:40:00,43.81,43.82,43.79,43.82,20200.0,25.7277,25.7336,25.716,25.7336,20200.0
2013-02-08 10:45:00,43.82,43.85,43.8,43.84,49700.0,25.7336,25.7512,25.7218,25.7453,49700.0
2013-02-08 10:50:00,43.84,43.86,43.83,43.84,18700.0,25.7453,25.7571,25.7395,25.7453,18700.0
2013-02-08 10:55:00,43.85,43.86,43.83,43.85,30800.0,25.7512,25.7571,25.7395,25.7512,30800.0
2013-02-08 11:00:00,43.85,43.86,43.79,43.8,43100.0,25.7512,25.7571,25.716,25.7218,43100.0
2013-02-08 11:05:00,43.79,43.81,43.78,43.79,19700.0,25.716,25.7277,25.7101,25.716,19700.0
2013-02-08 11:10:00,43.8,43.81,43.78,43.79,24600.0,25.7218,25.7277,25.7101,25.716,24600.0
2013-02-08 11:15:00,43.79,43.83,43.79,43.83,23700.0,25.716,25.7395,25.716,25.7395,23700.0
2013-02-08 11:20:00,43.83,43.84,43.8,43.8,25800.0,25.7395,25.7453,25.7218,25.7218,25800.0
2013-02-08 11:25:00,43.8,43.83,43.79,43.8,21900.0,25.7218,25.7395,25.716,25.7218,21900.0
2013-02-08 11:30:00,43.8,43.8,43.76,43.77,19400.0,25.7218,25.7218,25.6984,25.7042,19400.0
2013-02-08 11:35:00,43.76,43.78,43.72,43.75,74900.0,25.6984,25.7101,25.6749,25.6925,74900.0
2013-02-08 11:40:00,43.74,43.77,43.73,43.76,20500.0,25.6866,25.7042,25.6807,25.6984,20500.0
2013-02-08 11:45:00,43.75,43.76,43.73,43.75,17300.0,25.6925,25.6984,25.6807,25.6925,17300.0
2013-02-08 11:50:00,43.75,43.76,43.73,43.74,15300.0,25.6925,25.6984,25.6807,25.6866,15300.0
2013-02-08 11:55:00,43.74,43.75,43.73,43.75,13400.0,25.6866,25.6925,25.6807,25.6925,13400.0
2013-02-08 12:00:00,43.75,43.76,43.73,43.73,11600.0,25.6925,25.6984,25.6807,25.6807,11600.0
2013-02-08 12:05:00,43.73,43.76,43.73,43.75,13100.0,25.6807,25.6984,25.6807,25.6925,13100.0
2013-02-08 12:10:00,43.74,43.75,43.73,43.73,20000.0,25.6866,25.6925,25.6807,25.6807,20000.0
2013-02-08 12:15:00,43.73,43.75,43.72,43.74,14200.0,25.6807,25.6925,25.6749,25.6866,14200.0
2013-02-08 12:20:00,43.74,43.76,43.74,43.74,7300.0,25.6866,25.6984,25.6866,25.6866,7300.0
2013-02-08 12:25:00,43.74,43.75,43.73,43.75,10900.0,25.6866,25.6925,25.6807,25.6925,10900.0
2013-02-08 12:30:00,43.74,43.76,43.73,43.74,13800.0,25.6866,25.6984,25.6807,25.6866,13800.0
2013-02-08 12:35:00,43.74,43.74,43.72,43.73,25500.0,25.6866,25.6866,25.6749,25.6807,25500.0
2013-02-08 12:40:00,43.73,43.75,43.73,43.73,21700.0,25.6807,25.6925,25.6807,25.6807,21700.0
2013-02-08 12:45:00,43.73,43.75,43.72,43.73,13200.0,25.6807,25.6925,25.6749,25.6807,13200.0
2013-02-08 12:50:00,43.74,43.75,43.72,43.72,29600.0,25.6866,25.6925,25.6749,25.6749,29600.0
2013-02-08 12:55:00,43.72,43.74,43.72,43.74,10800.0,25.6749,25.6866,25.6749,25.6866,10800.0
2013-02-08 13:00:00,43.73,43.73,43.72,43.73,13700.0,25.6807,25.6807,25.6749,25.6807,13700.0
2013-02-08 13:05:00,43.73,43.75,43.72,43.72,27700.0,25.6807,25.6925,25.6749,25.6749,27700.0
2013-02-08 13:10:00,43.72,43.73,43.71,43.71,16600.0,25.6749,25.6807,25.669,25.669,16600.0
2013-02-08 13:15:00,43.71,43.72,43.71,43.72,11300.0,25.669,25.6749,25.669,25.6749,11300.0
2013-02-08 13:20:00,43.72,43.73,43.71,43.72,7400.0,25.6749,25.6807,25.669,25.6749,7400.0
2013-02-08 13:25:00,43.72,43.72,43.71,43.71,7900.0,25.6749,25.6749,25.669,25.669,7900.0
2013-02-08 13:30:00,43.71,43.73,43.71,43.72,17200.0,25.669,25.6807,25.669,25.6749,17200.0
2013-02-08 13:35:00,43.72,43.73,43.71,43.72,15500.0,25.6749,25.6807,25.669,25.6749,15500.0
2013-02-08 13:40:00,43.71,43.73,43.71,43.72,20200.0,25.669,25.6807,25.669,25.6749,20200.0
2013-02-08 13:45:00,43.72,43.72,43.71,43.72,20200.0,25.6749,25.6749,25.669,25.6749,20200.0
2013-02-08 13:50:00,43.71,43.72,43.71,43.72,7700.0,25.669,25.6749,25.669,25.6749,7700.0
2013-02-08 13:55:00,43.72,43.73,43.71,43.72,14900.0,25.6749,25.6807,25.669,25.6749,14900.0
2013-02-08 14:00:00,43.72,43.74,43.72,43.74,14800.0,25.6749,25.6866,25.6749,25.6866,14800.0
2013-02-08 14:05:00,43.74,43.75,43.73,43.75,17300.0,25.6866,25.6925,25.6807,25.6925,17300.0
2013-02-08 14:10:00,43.74,43.75,43.72,43.73,28300.0,25.6866,25.6925,25.6749,25.6807,28300.0
2013-02-08 14:15:00,43.73,43.75,43.73,43.75,6000.0,25.6807,25.6925,25.6807,25.6925,6000.0
2013-02-08 14:20:00,43.74,43.75,43.73,43.75,12800.0,25.6866,25.6925,25.6807,25.6925,12800.0
2013-02-08 14:25:00,43.75,43.75,43.74,43.75,9400.0,25.6925,25.6925,25.6866,25.6925,9400.0
2013-02-08 14:30:00,43.75,43.75,43.74,43.75,6400.0,25.6925,25.6925,25.6866,25.6925,6400.0
2013-02-08 14:35:00,43.74,43.78,43.74,43.78,30600.0,25.6866,25.7101,25.6866,25.7101,30600.0
2013-02-08 14:40:00,43.77,43.79,43.77,43.79,10200.0,25.7042,25.716,25.7042,25.716,10200.0
2013-02-08 14:45:00,43.78,43.79,43.77,43.79,11800.0,25.7101,25.716,25.7042,25.716,11800.0
2013-02-08 14:50:00,43.79,43.81,43.78,43.78,21200.0,25.716,25.7277,25.7101,25.7101,21200.0
2013-02-08 14:55:00,43.79,43.81,43.79,43.8,13100.0,25.716,25.7277,25.716,25.7218,13100.0
2013-02-08 15:00:00,43.8,43.82,43.79,43.8,18800.0,25.7218,25.7336,25.716,25.7218,18800.0
2013-02-08 15:05:00,43.79,43.82,43.79,43.8,10700.0,25.716,25.7336,25.716,25.7218,10700.0
2013-02-08 15:10:00,43.81,43.81,43.78,43.8,18400.0,25.7277,25.7277,25.7101,25.7218,18400.0
2013-02-08 15:15:00,43.79,43.81,43.79,43.79,21900.0,25.716,25.7277,25.716,25.716,21900.0
2013-02-08 15:20:00,43.79,43.79,43.78,43.78,11400.0,25.716,25.716,25.7101,25.7101,11400.0
2013-02-08 15:25:00,43.79,43.79,43.76,43.77,27800.0,25.716,25.716,25.6984,25.7042,27800.0
2013-02-08 15:30:00,43.78,43.79,43.76,43.77,28800.0,25.7101,25.716,25.6984,25.7042,28800.0
2013-02-08 15:35:00,43.76,43.77,43.74,43.75,37500.0,25.6984,25.7042,25.6866,25.6925,37500.0
2013-02-08 15:40:00,43.75,43.77,43.73,43.77,45600.0,25.6925,25.7042,25.6807,25.7042,45600.0
2013-02-08 15:45:00,43.77,43.78,43.75,43.77,56300.0,25.7042,25.7101,25.6925,25.7042,56300.0
2013-02-08 15:50:00,43.77,43.79,43.77,43.78,34700.0,25.7042,25.716,25.7042,25.7101,34700.0
2013-02-08 15:55:00,43.79,43.84,43.79,43.84,218000.0,25.716,25.7453,25.716,25.7453,218000.0
2013-02-11 09:30:00,43.85,43.96,43.79,43.95,65100.0,25.7512,25.8158,25.716,25.8099,65100.0
2013-02-11 09:35:00,43.96,44.0,43.93,43.97,33500.0,25.8158,25.8393,25.7982,25.8217,33500.0
2013-02-11 09:40:00,43.97,43.98,43.88,43.89,35000.0,25.8217,25.8276,25.7688,25.7747,35000.0
2013-02-11 09:45:00,43.89,43.94,43.89,43.91,24100.0,25.7747,25.8041,25.7747,25.7864,24100.0
2013-02-11 09:50:00,43.91,43.92,43.87,43.88,18900.0,25.7864,25.7923,25.763,25.7688,18900.0
2013-02-11 09:55:00,43.88,43.9,43.88,43.9,16000.0,25.7688,25.7806,25.7688,25.7806,16000.0
2013-02-11 10:00:00,43.9,43.9,43.88,43.89,16700.0,25.7806,25.7806,25.7688,25.7747,16700.0
2013-02-11 10:05:00,43.88,43.89,43.85,43.86,24500.0,25.7688,25.7747,25.7512,25.7571,24500.0
2013-02-11 10:10:00,43.85,43.88,43.85,43.86,18400.0,25.7512,25.7688,25.7512,25.7571,18400.0
2013-02-11 10:15:00,43.87,43.87,43.82,43.86,35200.0,25.763,25.763,25.7336,25.7571,35200.0
2013-02-11 10:20:00,43.86,43.87,43.83,43.85,24400.0,25.7571,25.763,25.7395,25.7512,24400.0
2013-02-11 10:25:00,43.85,43.88,43.85,43.87,15300.0,25.7512,25.7688,25.7512,25.763,15300.0
2013-02-11 10:30:00,43.87,43.91,43.86,43.91,22800.0,25.763,25.7864,25.7571,25.7864,22800.0
2013-02-11 10:35:00,43.91,43.92,43.87,43.91,30100.0,25.7864,25.7923,25.763,25.7864,30100.0
2013-02-11 10:40:00,43.91,43.93,43.9,43.9,33600.0,25.7864,25.7982,25.7806,25.7806,33600.0
2013-02-11 10:45:00,43.91,43.95,43.91,43.94,26200.0,25.7864,25.8099,25.7864,25.8041,26200.0
2013-02-11 10:50:00,43.93,43.94,43.93,43.94,14200.0,25.7982,25.8041,25.7982,25.8041,14200.0
2013-02-11 10:55:00,43.95,43.97,43.93,43.97,26700.0,25.8099,25.8217,25.7982,25.8217,26700.0
2013-02-11 11:00:00,43.97,43.97,43.95,43.97,30200.0,25.8217,25.8217,25.8099,25.8217,30200.0
2013-02-11 11:05:00,43.96,43.99,43.96,43.97,35600.0,25.8158,25.8334,25.8158,25.8217,35600.0
2013-02-11 11:10:00,43.97,43.99,43.95,43.95,35000.0,25.8217,25.8334,25.8099,25.8099,35000.0
2013-02-11 11:15:00,43.95,43.96,43.94,43.94,17500.0,25.8099,25.8158,25.8041,25.8041,17500.0
2013-02-11 11:20:00,43.94,43.97,43.94,43.97,21900.0,25.8041,25.8217,25.8041,25.8217,21900.0
2013-02-11 11:25:00,43.96,43.97,43.93,43.94,21000.0,25.8158,25.8217,25.7982,25.8041,21000.0
2013-02-11 11:30:00,43.94,43.94,43.92,43.94,15100.0,25.8041,25.8041,25.7923,25.8041,15100.0
2013-02-11 11:35:00,43.95,43.96,43.94,43.95,7800.0,25.8099,25.8158,25.8041,25.8099,7800.0
2013-02-11 11:40:00,43.95,43.98,43.94,43.97,18800.0,25.8099,25.8276,25.8041,25.8217,18800.0
2013-02-11 11:45:00,43.98,43.99,43.98,43.99,11900.0,25.8276,25.8334,25.8276,25.8334,11900.0
2013-02-11 11:50:00,43.98,43.99,43.98,43.98,11500.0,25.8276,25.8334,25.8276,25.8276,11500.0
2013-02-11 11:55:00,43.98,43.99,43.98,43.98,14500.0,25.8276,25.8334,25.8276,25.8276,14500.0
2013-02-11 12:00:00,43.98,43.99,43.98,43.98,24200.0,25.8276,25.8334,25.8276,25.8276,24200.0
2013-02-11 12:05:00,43.98,43.99,43.98,43.99,11200.0,25.8276,25.8334,25.8276,25.8334,11200.0
2013-02-11 12:10:00,43.99,44.0,43.98,44.0,29700.0,25.8334,25.8393,25.8276,25.8393,29700.0
2013-02-11 12:15:00,43.99,44.0,43.98,43.98,19200.0,25.8334,25.8393,25.8276,25.8276,19200.0
2013-02-11 12:20:00,43.99,44.0,43.99,44.0,20000.0,25.8334,25.8393,25.8334,25.8393,20000.0
2013-02-11 12:25:00,44.0,44.01,43.99,44.0,22500.0,25.8393,25.8452,25.8334,25.8393,22500.0
2013-02-11 12:30:00,44.01,44.01,43.98,44.0,23700.0,25.8452,25.8452,25.8276,25.8393,23700.0
2013-02-11 12:35:00,44.01,44.03,43.99,44.03,35200.0,25.8452,25.8569,25.8334,25.8569,35200.0
2013-02-11 12:40:00,44.02,44.03,43.99,44.0,21600.0,25.851,25.8569,25.8334,25.8393,21600.0
2013-02-11 12:45:00,44.0,44.0,43.99,43.99,12900.0,25.8393,25.8393,25.8334,25.8334,12900.0
2013-02-11 12:50:00,44.0,44.02,43.99,44.02,16500.0,25.8393,25.851,25.8334,25.851,16500.0
2013-02-11 12:55:00,44.01,44.02,44.0,44.02,11300.0,25.8452,25.851,25.8393,25.851,11300.0
2013-02-11 13:00:00,44.01,44.03,44.01,44.02,22300.0,25.8452,25.8569,25.8452,25.851,22300.0
2013-02-11 13:05:00,44.02,44.03,44.0,44.01,11800.0,25.851,25.8569,25.8393,25.8452,11800.0
2013-02-11 13:10:00,44.02,44.03,44.0,44.0,13800.0,25.851,25.8569,25.8393,25.8393,13800.0
2013-02-11 13:15:00,44.0,44.03,44.0,44.01,15800.0,25.8393,25.8569,25.8393,25.8452,15800.0
2013-02-11 13:20:00,44.01,44.01,44.0,44.0,6900.0,25.8452,25.8452,25.8393,25.8393,6900.0
2013-02-11 13:25:00,44.01,44.01,43.98,44.0,23100.0,25.8452,25.8452,25.8276,25.8393,23100.0
2013-02-11 13:30:00,44.0,44.0,43.98,43.99,10600.0,25.8393,25.8393,25.8276,25.8334,10600.0
2013-02-11 13:35:00,43.98,44.0,43.98,44.0,5500.0,25.8276,25.8393,25.8276,25.8393,5500.0
2013-02-11 13:40:00,43.99,44.01,43.99,43.99,12400.0,25.8334,25.8452,25.8334,25.8334,12400.0
2013-02-11 13:45:00,43.99,44.0,43.99,44.0,5700.0,25.8334,25.8393,25.8334,25.8393,5700.0
2013-02-11 13:50:00,44.0,44.0,43.99,44.0,8800.0,25.8393,25.8393,25.8334,25.8393,8800.0
2013-02-11 13:55:00,43.99,44.01,43.99,44.0,14300.0,25.8334,25.8452,25.8334,25.8393,14300.0
2013-02-11 14:00:00,44.0,44.04,44.0,44.02,45000.0,25.8393,25.8628,25.8393,25.851,45000.0
2013-02-11 14:05:00,44.01,44.03,44.01,44.03,5400.0,25.8452,25.8569,25.8452,25.8569,5400.0
2013-02-11 14:10:00,44.02,44.03,44.02,44.02,8300.0,25.851,25.8569,25.851,25.851,8300.0
2013-02-11 14:15:00,44.03,44.03,44.02,44.02,11600.0,25.8569,25.8569,25.851,25.851,11600.0
2013-02-11 14:20:00,44.03,44.03,44.02,44.02,7700.0,25.8569,25.8569,25.851,25.851,7700.0
2013-02-11 14:25:00,44.03,44.03,44.02,44.02,7500.0,25.8569,25.8569,25.851,25.851,7500.0
2013-02-11 14:30:00,44.02,44.03,44.01,44.01,13000.0,25.851,25.8569,25.8452,25.8452,13000.0
2013-02-11 14:35:00,44.02,44.03,44.01,44.03,15500.0,25.851,25.8569,25.8452,25.8569,15500.0
2013-02-11 14:40:00,44.03,44.04,44.02,44.03,20900.0,25.8569,25.8628,25.851,25.8569,20900.0
2013-02-11 14:45:00,44.02,44.03,44.02,44.03,14600.0,25.851,25.8569,25.851,25.8569,14600.0
2013-02-11 14:50:00,44.03,44.03,44.02,44.03,7300.0,25.8569,25.8569,25.851,25.8569,7300.0
2013-02-11 14:55:00,44.03,44.05,44.01,44.04,48000.0,25.8569,25.8687,25.8452,25.8628,48000.0
2013-02-11 15:00:00,44.04,44.08,44.04,44.08,54100.0,25.8628,25.8863,25.8628,25.8863,54100.0
2013-02-11 15:05:00,44.08,44.11,44.07,44.11,86000.0,25.8863,25.9039,25.8804,25.9039,86000.0
2013-02-11 15:10:00,44.11,44.2,44.11,44.18,142900.0,25.9039,25.9567,25.9039,25.945,142900.0
2013-02-11 15:15:00,44.19,44.24,44.18,44.21,113200.0,25.9509,25.9802,25.945,25.9626,113200.0
2013-02-11 15:20:00,44.21,44.22,44.17,44.18,21500.0,25.9626,25.9685,25.9391,25.945,21500.0
2013-02-11 15:25:00,44.18,44.18,44.13,44.14,30800.0,25.945,25.945,25.9156,25.9215,30800.0
2013-02-11 15:30:00,44.14,44.14,44.12,44.13,22000.0,25.9215,25.9215,25.9098,25.9156,22000.0
2013-02-11 15:35:00,44.13,44.13,44.1,44.1,42600.0,25.9156,25.9156,25.898,25.898,42600.0
2013-02-11 15:40:00,44.1,44.11,44.08,44.08,32000.0,25.898,25.9039,25.8863,25.8863,32000.0
2013-02-11 15:45:00,44.09,44.1,44.06,44.1,100100.0,25.8921,25.898,25.8745,25.898,100100.0
2013-02-11 15:50:00,44.1,44.1,44.09,44.09,40900.0,25.898,25.898,25.8921,25.8921,40900.0
2013-02-11 15:55:00,44.1,44.1,44.06,44.07,141000.0,25.898,25.898,25.8745,25.8804,141000.0
2013-02-12 09:30:00,44.07,44.12,44.04,44.11,50400.0,25.8804,25.9098,25.8628,25.9039,50400.0
2013-02-12 09:35:00,44.11,44.12,44.02,44.08,23000.0,25.9039,25.9098,25.851,25.8863,23000.0
2013-02-12 09:40:00,44.07,44.08,43.96,43.98,38900.0,25.8804,25.8863,25.8158,25.8276,38900.0
2013-02-12 09:45:00,43.98,44.01,43.95,44.01,45200.0,25.8276,25.8452,25.8099,25.8452,45200.0
2013-02-12 09:50:00,44.0,44.04,43.99,43.99,22000.0,25.8393,25.8628,25.8334,25.8334,22000.0
2013-02-12 09:55:00,43.99,44.05,43.95,43.96,50100.0,25.8334,25.8687,25.8099,25.8158,50100.0
2013-02-12 10:00:00,43.97,44.02,43.96,43.98,29300.0,25.8217,25.851,25.8158,25.8276,29300.0
2013-02-12 10:05:00,43.99,44.04,43.98,44.04,22300.0,25.8334,25.8628,25.8276,25.8628,22300.0
2013-02-12 10:10:00,44.04,44.05,43.99,44.01,26700.0,25.8628,25.8687,25.8334,25.8452,26700.0
2013-02-12 10:15:00,44.0,44.02,43.97,43.98,24600.0,25.8393,25.851,25.8217,25.8276,24600.0
2013-02-12 10:20:00,43.99,44.02,43.97,44.0,25700.0,25.8334,25.851,25.8217,25.8393,25700.0
2013-02-12 10:25:00,43.99,44.01,43.95,43.97,33200.0,25.8334,25.8452,25.8099,25.8217,33200.0
2013-02-12 10:30:00,43.98,43.98,43.94,43.96,26100.0,25.8276,25.8276,25.8041,25.8158,26100.0
2013-02-12 10:35:00,43.96,43.97,43.93,43.93,16600.0,25.8158,25.8217,25.7982,25.7982,16600.0
2013-02-12 10:40:00,43.93,43.97,43.93,43.97,26500.0,25.7982,25.8217,25.7982,25.8217,26500.0
2013-02-12 10:45:00,43.97,43.97,43.94,43.96,19000.0,25.8217,25.8217,25.8041,25.8158,19000.0
2013-02-12 10:50:00,43.95,43.95,43.91,43.93,34800.0,25.8099,25.8099,25.7864,25.7982,34800.0
2013-02-12 10:55:00,43.93,43.97,43.93,43.96,27200.0,25.7982,25.8217,25.7982,25.8158,27200.0
2013-02-12 11:00:00,43.95,43.96,43.94,43.95,25100.0,25.8099,25.8158,25.8041,25.8099,25100.0
2013-02-12 11:05:00,43.96,43.96,43.93,43.96,30600.0,25.8158,25.8158,25.7982,25.8158,30600.0
2013-02-12 11:10:00,43.95,43.97,43.95,43.97,10000.0,25.8099,25.8217,25.8099,25.8217,10000.0
2013-02-12 11:15:00,43.97,43.99,43.95,43.99,21500.0,25.8217,25.8334,25.8099,25.8334,21500.0
2013-02-12 11:20:00,43.99,44.01,43.98,44.01,61500.0,25.8334,25.8452,25.8276,25.8452,61500.0
2013-02-12 11:25:00,44.0,44.02,44.0,44.02,21500.0,25.8393,25.851,25.8393,25.851,21500.0
2013-02-12 11:30:00,44.02,44.05,44.01,44.05,26800.0,25.851,25.8687,25.8452,25.8687,26800.0
2013-02-12 11:35:00,44.05,44.07,44.02,44.02,25200.0,25.8687,25.8804,25.851,25.851,25200.0
2013-02-12 11:40:00,44.03,44.03,44.02,44.03,6800.0,25.8569,25.8569,25.851,25.8569,6800.0
2013-02-12 11:45:00,44.03,44.06,44.02,44.03,26400.0,25.8569,25.8745,25.851,25.8569,26400.0
2013-02-12 11:50:00,44.03,44.05,44.03,44.04,10100.0,25.8569,25.8687,25.8569,25.8628,10100.0
2013-02-12 11:55:00,44.05,44.06,44.03,44.06,12300.0,25.8687,25.8745,25.8569,25.8745,12300.0
2013-02-12 12:00:00,44.06,44.06,44.02,44.04,25600.0,25.8745,25.8745,25.851,25.8628,25600.0
2013-02-12 12:05:00,44.03,44.07,44.03,44.07,21400.0,25.8569,25.8804,25.8569,25.8804,21400.0
2013-02-12 12:10:00,44.07,44.08,44.06,44.08,32500.0,25.8804,25.8863,25.8745,25.8863,32500.0
2013-02-12 12:15:00,44.08,44.08,44.05,44.05,24000.0,25.8863,25.8863,25.8687,25.8687,24000.0
2013-02-12 12:20:00,44.05,44.08,44.05,44.07,33400.0,25.8687,25.8863,25.8687,25.8804,33400.0
2013-02-12 12:25:00,44.07,44.08,44.06,44.06,7300.0,25.8804,25.8863,25.8745,25.8745,7300.0
2013-02-12 12:30:00,44.06,44.07,44.04,44.05,13900.0,25.8745,25.8804,25.8628,25.8687,13900.0
2013-02-12 12:35:00,44.05,44.08,44.05,44.06,12500.0,25.8687,25.8863,25.8687,25.8745,12500.0
2013-02-12 12:40:00,44.07,44.1,44.07,44.07,11200.0,25.8804,25.898,25.8804,25.8804,11200.0
2013-02-12 12:45:00,44.08,44.1,44.07,44.08,13500.0,25.8863,25.898,25.8804,25.8863,13500.0
2013-02-12 12:50:00,44.08,44.11,44.08,44.1,12100.0,25.8863,25.9039,25.8863,25.898,12100.0
2013-02-12 12:55:00,44.11,44.11,44.1,44.1,15900.0,25.9039,25.9039,25.898,25.898,15900.0
2013-02-12 13:00:00,44.1,44.11,44.08,44.09,29000.0,25.898,25.9039,25.8863,25.8921,29000.0
2013-02-12 13:05:00,44.1,44.1,44.08,44.08,14900.0,25.898,25.898,25.8863,25.8863,14900.0
2013-02-12 13:10:00,44.09,44.1,44.08,44.08,15200.0,25.8921,25.898,25.8863,25.8863,15200.0
2013-02-12 13:15:00,44.09,44.11,44.08,44.11,9100.0,25.8921,25.9039,25.8863,25.9039,9100.0
2013-02-12 13:20:00,44.11,44.14,44.11,44.14,26200.0,25.9039,25.9215,25.9039,25.9215,26200.0
2013-02-12 13:25:00,44.14,44.14,44.12,44.12,23700.0,25.9215,25.9215,25.9098,25.9098,23700.0
2013-02-12 13:30:00,44.12,44.13,44.11,44.12,9200.0,25.9098,25.9156,25.9039,25.9098,9200.0
2013-02-12 13:35:00,44.13,44.15,44.12,44.15,18300.0,25.9156,25.9274,25.9098,25.9274,18300.0
2013-02-12 13:40:00,44.15,44.16,44.14,44.15,17300.0,25.9274,25.9333,25.9215,25.9274,17300.0
2013-02-12 13:45:00,44.14,44.14,44.11,44.13,13200.0,25.9215,25.9215,25.9039,25.9156,13200.0
2013-02-12 13:50:00,44.13,44.15,44.12,44.15,8300.0,25.9156,25.9274,25.9098,25.9274,8300.0
2013-02-12 13:55:00,44.14,44.15,44.12,44.13,22200.0,25.9215,25.9274,25.9098,25.9156,22200.0
2013-02-12 14:00:00,44.13,44.14,44.13,44.13,13800.0,25.9156,25.9215,25.9156,25.9156,13800.0
2013-02-12 14:05:00,44.13,44.15,44.13,44.14,19200.0,25.9156,25.9274,25.9156,25.9215,19200.0
2013-02-12 14:10:00,44.14,44.15,44.12,44.12,17900.0,25.9215,25.9274,25.9098,25.9098,17900.0
2013-02-12 14:15:00,44.12,44.15,44.12,44.15,15100.0,25.9098,25.9274,25.9098,25.9274,15100.0
2013-02-12 14:20:00,44.14,44.15,44.12,44.12,10600.0,25.9215,25.9274,25.9098,25.9098,10600.0
2013-02-12 14:25:00,44.12,44.13,44.11,44.12,18100.0,25.9098,25.9156,25.9039,25.9098,18100.0
2013-02-12 14:30:00,44.13,44.13,44.12,44.13,7000.0,25.9156,25.9156,25.9098,25.9156,7000.0
2013-02-12 14:35:00,44.12,44.14,44.12,44.14,15500.0,25.9098,25.9215,25.9098,25.9215,15500.0
2013-02-12 14:40:00,44.14,44.15,44.12,44.13,25700.0,25.9215,25.9274,25.9098,25.9156,25700.0
2013-02-12 14:45:00,44.13,44.16,44.13,44.15,39400.0,25.9156,25.9333,25.9156,25.9274,39400.0
2013-02-12 14:50:00,44.15,44.17,44.15,44.16,20700.0,25.9274,25.9391,25.9274,25.9333,20700.0
2013-02-12 14:55:00,44.16,44.16,44.12,44.12,20100.0,25.9333,25.9333,25.9098,25.9098,20100.0
2013-02-12 15:00:00,44.12,44.13,44.11,44.11,17000.0,25.9098,25.9156,25.9039,25.9039,17000.0
2013-02-12 15:05:00,44.11,44.12,44.11,44.12,12600.0,25.9039,25.9098,25.9039,25.9098,12600.0
2013-02-12 15:10:00,44.12,44.12,44.11,44.12,10400.0,25.9098,25.9098,25.9039,25.9098,10400.0
2013-02-12 15:15:00,44.12,44.12,44.11,44.12,12700.0,25.9098,25.9098,25.9039,25.9098,12700.0
2013-02-12 15:20:00,44.12,44.12,44.11,44.12,8800.0,25.9098,25.9098,25.9039,25.9098,8800.0
2013-02-12 15:25:00,44.12,44.13,44.11,44.11,34500.0,25.9098,25.9156,25.9039,25.9039,34500.0
2013-02-12 15:30:00,44.12,44.12,44.11,44.12,8700.0,25.9098,25.9098,25.9039,25.9098,8700.0
2013-02-12 15:35:00,44.11,44.13,44.11,44.11,22800.0,25.9039,25.9156,25.9039,25.9039,22800.0
2013-02-12 15:40:00,44.11,44.13,44.11,44.13,26700.0,25.9039,25.9156,25.9039,25.9156,26700.0
2013-02-12 15:45:00,44.12,44.14,44.12,44.14,55700.0,25.9098,25.9215,25.9098,25.9215,55700.0
2013-02-12 15:50:00,44.14,44.15,44.13,44.15,35700.0,25.9215,25.9274,25.9156,25.9274,35700.0
2013-02-12 15:55:00,44.15,44.16,44.14,44.16,95400.0,25.9274,25.9333,25.9215,25.9333,95400.0
2013-02-13 09:30:00,44.12,44.16,44.06,44.12,49200.0,25.9098,25.9333,25.8745,25.9098,49200.0
2013-02-13 09:35:00,44.12,44.25,44.09,44.23,35200.0,25.9098,25.9861,25.8921,25.9744,35200.0
2013-02-13 09:40:00,44.22,44.29,44.18,44.29,38100.0,25.9685,26.0096,25.945,26.0096,38100.0
2013-02-13 09:45:00,44.28,44.28,44.17,44.2,39700.0,26.0037,26.0037,25.9391,25.9567,39700.0
2013-02-13 09:50:00,44.2,44.2,44.13,44.16,29700.0,25.9567,25.9567,25.9156,25.9333,29700.0
2013-02-13 09:55:00,44.17,44.18,44.13,44.13,19700.0,25.9391,25.945,25.9156,25.9156,19700.0
2013-02-13 10:00:00,44.14,44.17,44.13,44.14,15200.0,25.9215,25.9391,25.9156,25.9215,15200.0
2013-02-13 10:05:00,44.14,44.19,44.14,44.18,35300.0,25.9215,25.9509,25.9215,25.945,35300.0
2013-02-13 10:10:00,44.18,44.19,44.13,44.18,35700.0,25.945,25.9509,25.9156,25.945,35700.0
2013-02-13 10:15:00,44.18,44.21,44.17,44.18,21500.0,25.945,25.9626,25.9391,25.945,21500.0
2013-02-13 10:20:00,44.17,44.22,44.17,44.22,42000.0,25.9391,25.9685,25.9391,25.9685,42000.0
2013-02-13 10:25:00,44.22,44.23,44.21,44.22,28000.0,25.9685,25.9744,25.9626,25.9685,28000.0
2013-02-13 10:30:00,44.21,44.24,44.21,44.24,38300.0,25.9626,25.9802,25.9626,25.9802,38300.0
2013-02-13 10:35:00,44.24,44.24,44.22,44.24,17700.0,25.9802,25.9802,25.9685,25.9802,17700.0
2013-02-13 10:40:00,44.23,44.26,44.23,44.25,61000.0,25.9744,25.992,25.9744,25.9861,61000.0
2013-02-13 10:45:00,44.25,44.26,44.24,44.25,17600.0,25.9861,25.992,25.9802,25.9861,17600.0
2013-02-13 10:50:00,44.25,44.26,44.22,44.24,35300.0,25.9861,25.992,25.9685,25.9802,35300.0
2013-02-13 10:55:00,44.24,44.27,44.24,44.25,21400.0,25.9802,25.9979,25.9802,25.9861,21400.0
2013-02-13 11:00:00,44.24,44.25,44.23,44.25,32200.0,25.9802,25.9861,25.9744,25.9861,32200.0
2013-02-13 11:05:00,44.25,44.25,44.23,44.23,11700.0,25.9861,25.9861,25.9744,25.9744,11700.0
2013-02-13 11:10:00,44.24,44.24,44.22,44.24,27100.0,25.9802,25.9802,25.9685,25.9802,27100.0
2013-02-13 11:15:00,44.23,44.23,44.21,44.23,21900.0,25.9744,25.9744,25.9626,25.9744,21900.0
2013-02-13 11:20:00,44.22,44.24,44.21,44.24,50800.0,25.9685,25.9802,25.9626,25.9802,50800.0
2013-02-13 11:25:00,44.24,44.24,44.21,44.22,18500.0,25.9802,25.9802,25.9626,25.9685,18500.0
2013-02-13 11:30:00,44.22,44.24,44.21,44.23,19200.0,25.9685,25.9802,25.9626,25.9744,19200.0
2013-02-13 11:35:00,44.22,44.23,44.2,44.21,13700.0,25.9685,25.9744,25.9567,25.9626,13700.0
2013-02-13 11:40:00,44.21,44.21,44.17,44.18,42100.0,25.9626,25.9626,25.9391,25.945,42100.0
2013-02-13 11:45:00,44.18,44.19,44.16,44.16,27300.0,25.945,25.9509,25.9333,25.9333,27300.0
2013-02-13 11:50:00,44.17,44.17,44.15,44.16,20200.0,25.9391,25.9391,25.9274,25.9333,20200.0
2013-02-13 11:55:00,44.17,44.17,44.16,44.16,6900.0,25.9391,25.9391,25.9333,25.9333,6900.0
2013-02-13 12:00:00,44.17,44.17,44.15,44.17,25300.0,25.9391,25.9391,25.9274,25.9391,25300.0
2013-02-13 12:05:00,44.17,44.18,44.16,44.17,10600.0,25.9391,25.945,25.9333,25.9391,10600.0
2013-02-13 12:10:00,44.18,44.19,44.16,44.16,19500.0,25.945,25.9509,25.9333,25.9333,19500.0
2013-02-13 12:15:00,44.16,44.19,44.16,44.18,13000.0,25.9333,25.9509,25.9333,25.945,13000.0
2013-02-13 12:20:00,44.17,44.17,44.16,44.17,6700.0,25.9391,25.9391,25.9333,25.9391,6700.0
2013-02-13 12:25:00,44.16,44.18,44.16,44.18,5100.0,25.9333,25.945,25.9333,25.945,5100.0
2013-02-13 12:30:00,44.17,44.18,44.16,44.17,10200.0,25.9391,25.945,25.9333,25.9391,10200.0
2013-02-13 12:35:00,44.18,44.18,44.17,44.17,8700.0,25.945,25.945,25.9391,25.9391,8700.0
2013-02-13 12:40:00,44.18,44.18,44.17,44.18,12100.0,25.945,25.945,25.9391,25.945,12100.0
2013-02-13 12:45:00,44.18,44.19,44.16,44.17,23800.0,25.945,25.9509,25.9333,25.9391,23800.0
2013-02-13 12:50:00,44.17,44.17,44.14,44.15,41500.0,25.9391,25.9391,25.9215,25.9274,41500.0
2013-02-13 12:55:00,44.15,44.16,44.14,44.15,13100.0,25.9274,25.9333,25.9215,25.9274,13100.0
2013-02-13 13:00:00,44.15,44.17,44.14,44.15,11300.0,25.9274,25.9391,25.9215,25.9274,11300.0
2013-02-13 13:05:00,44.14,44.15,44.12,44.13,23400.0,25.9215,25.9274,25.9098,25.9156,23400.0
2013-02-13 13:10:00,44.13,44.15,44.13,44.14,14200.0,25.9156,25.9274,25.9156,25.9215,14200.0
2013-02-13 13:15:00,44.13,44.16,44.13,44.16,16800.0,25.9156,25.9333,25.9156,25.9333,16800.0
2013-02-13 13:20:00,44.15,44.16,44.12,44.13,23100.0,25.9274,25.9333,25.9098,25.9156,23100.0
2013-02-13 13:25:00,44.14,44.14,44.13,44.13,4600.0,25.9215,25.9215,25.9156,25.9156,4600.0
2013-02-13 13:30:00,44.13,44.15,44.11,44.11,14400.0,25.9156,25.9274,25.9039,25.9039,14400.0
2013-02-13 13:35:00,44.12,44.13,44.1,44.11,10600.0,25.9098,25.9156,25.898,25.9039,10600.0
2013-02-13 13:40:00,44.11,44.12,44.1,44.12,7300.0,25.9039,25.9098,25.898,25.9098,7300.0
2013-02-13 13:45:00,44.11,44.12,44.11,44.11,3000.0,25.9039,25.9098,25.9039,25.9039,3000.0
2013-02-13 13:50:00,44.12,44.13,44.1,44.1,25100.0,25.9098,25.9156,25.898,25.898,25100.0
2013-02-13 13:55:00,44.1,44.11,44.1,44.11,4500.0,25.898,25.9039,25.898,25.9039,4500.0
2013-02-13 14:00:00,44.11,44.13,44.11,44.12,16500.0,25.9039,25.9156,25.9039,25.9098,16500.0
2013-02-13 14:05:00,44.13,44.15,44.12,44.12,29100.0,25.9156,25.9274,25.9098,25.9098,29100.0
2013-02-13 14:10:00,44.12,44.12,44.1,44.11,29000.0,25.9098,25.9098,25.898,25.9039,29000.0
2013-02-13 14:15:00,44.11,44.12,44.1,44.1,11900.0,25.9039,25.9098,25.898,25.898,11900.0
2013-02-13 14:20:00,44.1,44.11,44.08,44.11,17800.0,25.898,25.9039,25.8863,25.9039,17800.0
2013-02-13 14:25:00,44.11,44.12,44.09,44.11,21600.0,25.9039,25.9098,25.8921,25.9039,21600.0
2013-02-13 14:30:00,44.1,44.1,44.06,44.07,59500.0,25.898,25.898,25.8745,25.8804,59500.0
2013-02-13 14:35:00,44.07,44.08,44.06,44.08,21100.0,25.8804,25.8863,25.8745,25.8863,21100.0
2013-02-13 14:40:00,44.08,44.09,44.08,44.09,9800.0,25.8863,25.8921,25.8863,25.8921,9800.0
2013-02-13 14:45:00,44.09,44.1,44.06,44.07,24900.0,25.8921,25.898,25.8745,25.8804,24900.0
2013-02-13 14:50:00,44.07,44.09,44.07,44.08,28400.0,25.8804,25.8921,25.8804,25.8863,28400.0
2013-02-13 14:55:00,44.07,44.1,44.07,44.09,5900.0,25.8804,25.898,25.8804,25.8921,5900.0
2013-02-13 15:00:00,44.1,44.11,44.09,44.1,18700.0,25.898,25.9039,25.8921,25.898,18700.0
2013-02-13 15:05:00,44.09,44.11,44.09,44.11,10000.0,25.8921,25.9039,25.8921,25.9039,10000.0
2013-02-13 15:10:00,44.11,44.12,44.09,44.1,22900.0,25.9039,25.9098,25.8921,25.898,22900.0
2013-02-13 15:15:00,44.09,44.11,44.09,44.1,16200.0,25.8921,25.9039,25.8921,25.898,16200.0
2013-02-13 15:20:00,44.09,44.13,44.09,44.13,32900.0,25.8921,25.9156,25.8921,25.9156,32900.0
2013-02-13 15:25:00,44.13,44.13,44.12,44.13,17600.0,25.9156,25.9156,25.9098,25.9156,17600.0
2013-02-13 15:30:00,44.13,44.15,44.13,44.15,38700.0,25.9156,25.9274,25.9156,25.9274,38700.0
2013-02-13 15:35:00,44.15,44.15,44.11,44.14,60100.0,25.9274,25.9274,25.9039,25.9215,60100.0
2013-02-13 15:40:00,44.14,44.16,44.13,44.16,46000.0,25.9215,25.9333,25.9156,25.9333,46000.0
2013-02-13 15:45:00,44.16,44.17,44.14,44.15,108800.0,25.9333,25.9391,25.9215,25.9274,108800.0
2013-02-13 15:50:00,44.16,44.18,44.14,44.17,83600.0,25.9333,25.945,25.9215,25.9391,83600.0
2013-02-13 15:55:00,44.17,44.19,44.16,44.17,160000.0,25.9391,25.9509,25.9333,25.9391,160000.0
2013-02-14 09:30:00,44.11,44.16,44.07,44.13,68800.0,25.9039,25.9333,25.8804,25.9156,68800.0
2013-02-14 09:35:00,44.12,44.14,44.07,44.13,36300.0,25.9098,25.9215,25.8804,25.9156,36300.0
2013-02-14 09:40:00,44.11,44.12,44.03,44.05,68400.0,25.9039,25.9098,25.8569,25.8687,68400.0
2013-02-14 09:45:00,44.05,44.15,44.04,44.13,61700.0,25.8687,25.9274,25.8628,25.9156,61700.0
2013-02-14 09:50:00,44.13,44.2,44.12,44.16,37400.0,25.9156,25.9567,25.9098,25.9333,37400.0
2013-02-14 09:55:00,44.16,44.17,44.1,44.14,42100.0,25.9333,25.9391,25.898,25.9215,42100.0
2013-02-14 10:00:00,44.14,44.22,44.14,44.22,53300.0,25.9215,25.9685,25.9215,25.9685,53300.0
2013-02-14 10:05:00,44.22,44.22,44.06,44.07,114000.0,25.9685,25.9685,25.8745,25.8804,114000.0
2013-02-14 10:10:00,44.09,44.09,44.01,44.01,47800.0,25.8921,25.8921,25.8452,25.8452,47800.0
2013-02-14 10:15:00,44.02,44.03,43.98,44.02,56100.0,25.851,25.8569,25.8276,25.851,56100.0
2013-02-14 10:20:00,44.02,44.04,44.01,44.01,20600.0,25.851,25.8628,25.8452,25.8452,20600.0
2013-02-14 10:25:00,44.02,44.05,43.97,43.97,45200.0,25.851,25.8687,25.8217,25.8217,45200.0
2013-02-14 10:30:00,43.98,43.99,43.96,43.96,19300.0,25.8276,25.8334,25.8158,25.8158,19300.0
2013-02-14 10:35:00,43.97,44.0,43.96,43.98,14200.0,25.8217,25.8393,25.8158,25.8276,14200.0
2013-02-14 10:40:00,43.98,44.02,43.98,43.98,31500.0,25.8276,25.851,25.8276,25.8276,31500.0
2013-02-14 10:45:00,43.98,44.01,43.98,44.0,11700.0,25.8276,25.8452,25.8276,25.8393,11700.0
2013-02-14 10:50:00,43.99,44.0,43.96,43.97,15100.0,25.8334,25.8393,25.8158,25.8217,15100.0
2013-02-14 10:55:00,43.97,43.99,43.96,43.98,17200.0,25.8217,25.8334,25.8158,25.8276,17200.0
2013-02-14 11:00:00,43.98,43.98,43.96,43.96,16900.0,25.8276,25.8276,25.8158,25.8158,16900.0
2013-02-14 11:05:00,43.96,43.97,43.93,43.93,12500.0,25.8158,25.8217,25.7982,25.7982,12500.0
2013-02-14 11:10:00,43.93,43.93,43.92,43.93,13300.0,25.7982,25.7982,25.7923,25.7982,13300.0
2013-02-14 11:15:00,43.93,43.94,43.88,43.89,29600.0,25.7982,25.8041,25.7688,25.7747,29600.0
2013-02-14 11:20:00,43.89,43.91,43.88,43.88,14300.0,25.7747,25.7864,25.7688,25.7688,14300.0
2013-02-14 11:25:00,43.89,43.91,43.86,43.9,27300.0,25.7747,25.7864,25.7571,25.7806,27300.0
2013-02-14 11:30:00,43.89,43.89,43.86,43.89,25100.0,25.7747,25.7747,25.7571,25.7747,25100.0
2013-02-14 11:35:00,43.88,43.89,43.85,43.85,28300.0,25.7688,25.7747,25.7512,25.7512,28300.0
2013-02-14 11:40:00,43.86,43.86,43.83,43.84,17500.0,25.7571,25.7571,25.7395,25.7453,17500.0
2013-02-14 11:45:00,43.84,43.84,43.81,43.83,20100.0,25.7453,25.7453,25.7277,25.7395,20100.0
2013-02-14 11:50:00,43.82,43.86,43.82,43.86,12700.0,25.7336,25.7571,25.7336,25.7571,12700.0
2013-02-14 11:55:00,43.86,43.86,43.84,43.84,21700.0,25.7571,25.7571,25.7453,25.7453,21700.0
2013-02-14 12:00:00,43.85,43.87,43.84,43.86,19500.0,25.7512,25.763,25.7453,25.7571,19500.0
2013-02-14 12:05:00,43.86,43.86,43.83,43.84,16000.0,25.7571,25.7571,25.7395,25.7453,16000.0
2013-02-14 12:10:00,43.85,43.86,43.82,43.83,17600.0,25.7512,25.7571,25.7336,25.7395,17600.0
2013-02-14 12:15:00,43.83,43.84,43.81,43.82,14400.0,25.7395,25.7453,25.7277,25.7336,14400.0
2013-02-14 12:20:00,43.82,43.84,43.81,43.83,15700.0,25.7336,25.7453,25.7277,25.7395,15700.0
2013-02-14 12:25:00,43.83,43.84,43.82,43.82,16000.0,25.7395,25.7453,25.7336,25.7336,16000.0
2013-02-14 12:30:00,43.82,43.83,43.81,43.82,10900.0,25.7336,25.7395,25.7277,25.7336,10900.0
2013-02-14 12:35:00,43.82,43.82,43.81,43.82,4300.0,25.7336,25.7336,25.7277,25.7336,4300.0
2013-02-14 12:40:00,43.82,43.82,43.8,43.8,20800.0,25.7336,25.7336,25.7218,25.7218,20800.0
2013-02-14 12:45:00,43.81,43.83,43.8,43.83,18600.0,25.7277,25.7395,25.7218,25.7395,18600.0
2013-02-14 12:50:00,43.83,43.83,43.82,43.82,8400.0,25.7395,25.7395,25.7336,25.7336,8400.0
2013-02-14 12:55:00,43.83,43.83,43.81,43.82,28000.0,25.7395,25.7395,25.7277,25.7336,28000.0
2013-02-14 13:00:00,43.81,43.83,43.81,43.82,20100.0,25.7277,25.7395,25.7277,25.7336,20100.0
2013-02-14 13:05:00,43.82,43.83,43.82,43.82,16300.0,25.7336,25.7395,25.7336,25.7336,16300.0
2013-02-14 13:10:00,43.82,43.84,43.81,43.82,20000.0,25.7336,25.7453,25.7277,25.7336,20000.0
2013-02-14 13:15:00,43.82,43.85,43.81,43.83,23900.0,25.7336,25.7512,25.7277,25.7395,23900.0
2013-02-14 13:20:00,43.83,43.84,43.8,43.81,16400.0,25.7395,25.7453,25.7218,25.7277,16400.0
2013-02-14 13:25:00,43.81,43.82,43.81,43.82,10000.0,25.7277,25.7336,25.7277,25.7336,10000.0
2013-02-14 13:30:00,43.82,43.83,43.8,43.83,21200.0,25.7336,25.7395,25.7218,25.7395,21200.0
2013-02-14 13:35:00,43.83,43.84,43.82,43.83,10900.0,25.7395,25.7453,25.7336,25.7395,10900.0
2013-02-14 13:40:00,43.82,43.83,43.81,43.83,11500.0,25.7336,25.7395,25.7277,25.7395,11500.0
2013-02-14 13:45:00,43.83,43.85,43.81,43.85,19900.0,25.7395,25.7512,25.7277,25.7512,19900.0
2013-02-14 13:50:00,43.84,43.88,43.84,43.88,12600.0,25.7453,25.7688,25.7453,25.7688,12600.0
2013-02-14 13:55:00,43.88,43.88,43.84,43.84,21800.0,25.7688,25.7688,25.7453,25.7453,21800.0
2013-02-14 14:00:00,43.84,43.88,43.84,43.87,22000.0,25.7453,25.7688,25.7453,25.763,22000.0
2013-02-14 14:05:00,43.87,43.91,43.87,43.91,19300.0,25.763,25.7864,25.763,25.7864,19300.0
2013-02-14 14:10:00,43.91,43.94,43.9,43.9,28500.0,25.7864,25.8041,25.7806,25.7806,28500.0
2013-02-14 14:15:00,43.91,43.93,43.9,43.9,13600.0,25.7864,25.7982,25.7806,25.7806,13600.0
2013-02-14 14:20:00,43.91,43.92,43.89,43.89,14300.0,25.7864,25.7923,25.7747,25.7747,14300.0
2013-02-14 14:25:00,43.9,43.91,43.89,43.91,8800.0,25.7806,25.7864,25.7747,25.7864,8800.0
2013-02-14 14:30:00,43.91,43.91,43.9,43.91,7400.0,25.7864,25.7864,25.7806,25.7864,7400.0
2013-02-14 14:35:00,43.91,43.91,43.9,43.91,10500.0,25.7864,25.7864,25.7806,25.7864,10500.0
2013-02-14 14:40:00,43.91,43.91,43.86,43.88,35800.0,25.7864,25.7864,25.7571,25.7688,35800.0
2013-02-14 14:45:00,43.87,43.88,43.87,43.88,9600.0,25.763,25.7688,25.763,25.7688,9600.0
2013-02-14 14:50:00,43.87,43.88,43.86,43.86,11100.0,25.763,25.7688,25.7571,25.7571,11100.0
2013-02-14 14:55:00,43.87,43.87,43.86,43.86,11300.0,25.763,25.763,25.7571,25.7571,11300.0
2013-02-14 15:00:00,43.87,43.89,43.85,43.87,19900.0,25.763,25.7747,25.7512,25.763,19900.0
2013-02-14 15:05:00,43.88,43.9,43.88,43.89,21100.0,25.7688,25.7806,25.7688,25.7747,21100.0
2013-02-14 15:10:00,43.89,43.9,43.87,43.88,30400.0,25.7747,25.7806,25.763,25.7688,30400.0
2013-02-14 15:15:00,43.88,43.88,43.87,43.87,15600.0,25.7688,25.7688,25.763,25.763,15600.0
2013-02-14 15:20:00,43.88,43.91,43.87,43.9,34700.0,25.7688,25.7864,25.763,25.7806,34700.0
2013-02-14 15:25:00,43.91,43.93,43.9,43.93,24400.0,25.7864,25.7982,25.7806,25.7982,24400.0
2013-02-14 15:30:00,43.93,43.93,43.91,43.92,31900.0,25.7982,25.7982,25.7864,25.7923,31900.0
2013-02-14 15:35:00,43.91,43.93,43.9,43.92,27700.0,25.7864,25.7982,25.7806,25.7923,27700.0
2013-02-14 15:40:00,43.92,43.92,43.9,43.9,37900.0,25.7923,25.7923,25.7806,25.7806,37900.0
2013-02-14 15:45:00,43.91,43.91,43.89,43.91,47900.0,25.7864,25.7864,25.7747,25.7864,47900.0
2013-02-14 15:50:00,43.91,43.91,43.9,43.91,29200.0,25.7864,25.7864,25.7806,25.7864,29200.0
2013-02-14 15:55:00,43.91,43.93,43.91,43.91,149900.0,25.7864,25.7982,25.7864,25.7864,149900.0
2013-02-15 09:30:00,44.04,44.09,43.92,44.07,677900.0,25.8628,25.8921,25.7923,25.8804,677900.0
2013-02-15 09:35:00,44.07,44.08,44.03,44.05,28900.0,25.8804,25.8863,25.8569,25.8687,28900.0
2013-02-15 09:40:00,44.05,44.07,43.98,43.98,30300.0,25.8687,25.8804,25.8276,25.8276,30300.0
2013-02-15 09:45:00,43.97,44.03,43.95,44.0,55700.0,25.8217,25.8569,25.8099,25.8393,55700.0
2013-02-15 09:50:00,43.99,44.01,43.95,43.97,35300.0,25.8334,25.8452,25.8099,25.8217,35300.0
2013-02-15 09:55:00,43.98,44.06,43.96,44.0,29900.0,25.8276,25.8745,25.8158,25.8393,29900.0
2013-02-15 10:00:00,44.0,44.04,44.0,44.04,15100.0,25.8393,25.8628,25.8393,25.8628,15100.0
2013-02-15 10:05:00,44.04,44.07,44.01,44.02,43300.0,25.8628,25.8804,25.8452,25.851,43300.0
2013-02-15 10:10:00,44.03,44.05,44.03,44.03,17100.0,25.8569,25.8687,25.8569,25.8569,17100.0
2013-02-15 10:15:00,44.04,44.05,44.02,44.03,17900.0,25.8628,25.8687,25.851,25.8569,17900.0
2013-02-15 10:20:00,44.04,44.04,44.01,44.02,32600.0,25.8628,25.8628,25.8452,25.851,32600.0
2013-02-15 10:25:00,44.03,44.05,44.01,44.04,19100.0,25.8569,25.8687,25.8452,25.8628,19100.0
2013-02-15 10:30:00,44.04,44.04,44.0,44.02,22200.0,25.8628,25.8628,25.8393,25.851,22200.0
2013-02-15 10:35:00,44.02,44.02,43.99,44.0,19900.0,25.851,25.851,25.8334,25.8393,19900.0
2013-02-15 10:40:00,43.99,44.02,43.97,44.01,19600.0,25.8334,25.851,25.8217,25.8452,19600.0
2013-02-15 10:45:00,44.02,44.05,44.02,44.03,29600.0,25.851,25.8687,25.851,25.8569,29600.0
2013-02-15 10:50:00,44.03,44.04,44.01,44.04,19100.0,25.8569,25.8628,25.8452,25.8628,19100.0
2013-02-15 10:55:00,44.04,44.06,44.02,44.06,28600.0,25.8628,25.8745,25.851,25.8745,28600.0
2013-02-15 11:00:00,44.06,44.06,44.04,44.06,26600.0,25.8745,25.8745,25.8628,25.8745,26600.0
2013-02-15 11:05:00,44.06,44.07,44.05,44.07,10200.0,25.8745,25.8804,25.8687,25.8804,10200.0
2013-02-15 11:10:00,44.06,44.08,44.06,44.08,15900.0,25.8745,25.8863,25.8745,25.8863,15900.0
2013-02-15 11:15:00,44.08,44.08,44.05,44.06,108000.0,25.8863,25.8863,25.8687,25.8745,108000.0
2013-02-15 11:20:00,44.07,44.09,44.05,44.09,26200.0,25.8804,25.8921,25.8687,25.8921,26200.0
2013-02-15 11:25:00,44.09,44.09,44.06,44.08,23200.0,25.8921,25.8921,25.8745,25.8863,23200.0
2013-02-15 11:30:00,44.08,44.09,44.07,44.09,27100.0,25.8863,25.8921,25.8804,25.8921,27100.0
2013-02-15 11:35:00,44.08,44.09,44.07,44.09,20000.0,25.8863,25.8921,25.8804,25.8921,20000.0
2013-02-15 11:40:00,44.09,44.09,44.07,44.08,32500.0,25.8921,25.8921,25.8804,25.8863,32500.0
2013-02-15 11:45:00,44.09,44.09,44.08,44.08,13500.0,25.8921,25.8921,25.8863,25.8863,13500.0
2013-02-15 11:50:00,44.09,44.09,44.04,44.05,98200.0,25.8921,25.8921,25.8628,25.8687,98200.0
2013-02-15 11:55:00,44.06,44.06,44.05,44.06,14800.0,25.8745,25.8745,25.8687,25.8745,14800.0
2013-02-15 12:00:00,44.05,44.06,44.02,44.02,27200.0,25.8687,25.8745,25.851,25.851,27200.0
2013-02-15 12:05:00,44.03,44.05,44.01,44.03,24400.0,25.8569,25.8687,25.8452,25.8569,24400.0
2013-02-15 12:10:00,44.03,44.03,44.0,44.01,17000.0,25.8569,25.8569,25.8393,25.8452,17000.0
2013-02-15 12:15:00,44.01,44.01,43.99,43.99,15500.0,25.8452,25.8452,25.8334,25.8334,15500.0
2013-02-15 12:20:00,43.99,44.0,43.96,43.97,26600.0,25.8334,25.8393,25.8158,25.8217,26600.0
2013-02-15 12:25:00,43.97,43.98,43.96,43.97,11800.0,25.8217,25.8276,25.8158,25.8217,11800.0
2013-02-15 12:30:00,43.97,43.98,43.96,43.97,7000.0,25.8217,25.8276,25.8158,25.8217,7000.0
2013-02-15 12:35:00,43.97,44.0,43.97,43.98,15200.0,25.8217,25.8393,25.8217,25.8276,15200.0
2013-02-15 12:40:00,43.99,43.99,43.97,43.98,7700.0,25.8334,25.8334,25.8217,25.8276,7700.0
2013-02-15 12:45:00,43.97,44.01,43.97,43.99,10300.0,25.8217,25.8452,25.8217,25.8334,10300.0
2013-02-15 12:50:00,43.99,44.02,43.99,44.01,12900.0,25.8334,25.851,25.8334,25.8452,12900.0
2013-02-15 12:55:00,44.01,44.01,43.99,43.99,11800.0,25.8452,25.8452,25.8334,25.8334,11800.0
2013-02-15 13:00:00,44.0,44.01,43.99,44.0,13100.0,25.8393,25.8452,25.8334,25.8393,13100.0
2013-02-15 13:05:00,43.99,44.01,43.99,44.0,7800.0,25.8334,25.8452,25.8334,25.8393,7800.0
2013-02-15 13:10:00,44.0,44.01,43.99,44.0,7000.0,25.8393,25.8452,25.8334,25.8393,7000.0
2013-02-15 13:15:00,44.0,44.02,44.0,44.02,7100.0,25.8393,25.851,25.8393,25.851,7100.0
2013-02-15 13:20:00,44.02,44.02,44.0,44.02,17100.0,25.851,25.851,25.8393,25.851,17100.0
2013-02-15 13:25:00,44.02,44.02,44.0,44.0,9600.0,25.851,25.851,25.8393,25.8393,9600.0
2013-02-15 13:30:00,44.01,44.03,44.01,44.03,9200.0,25.8452,25.8569,25.8452,25.8569,9200.0
2013-02-15 13:35:00,44.02,44.04,44.02,44.04,11700.0,25.851,25.8628,25.851,25.8628,11700.0
2013-02-15 13:40:00,44.04,44.05,44.02,44.04,28200.0,25.8628,25.8687,25.851,25.8628,28200.0
2013-02-15 13:45:00,44.04,44.05,44.02,44.05,15500.0,25.8628,25.8687,25.851,25.8687,15500.0
2013-02-15 13:50:00,44.05,44.07,44.05,44.07,16200.0,25.8687,25.8804,25.8687,25.8804,16200.0
2013-02-15 13:55:00,44.07,44.08,44.06,44.08,16100.0,25.8804,25.8863,25.8745,25.8863,16100.0
2013-02-15 14:00:00,44.08,44.09,44.04,44.06,22400.0,25.8863,25.8921,25.8628,25.8745,22400.0
2013-02-15 14:05:00,44.05,44.05,44.02,44.02,28300.0,25.8687,25.8687,25.851,25.851,28300.0
2013-02-15 14:10:00,44.01,44.02,43.98,44.0,36400.0,25.8452,25.851,25.8276,25.8393,36400.0
2013-02-15 14:15:00,44.0,44.0,43.96,43.96,27800.0,25.8393,25.8393,25.8158,25.8158,27800.0
2013-02-15 14:20:00,43.96,43.98,43.96,43.98,21600.0,25.8158,25.8276,25.8158,25.8276,21600.0
2013-02-15 14:25:00,43.98,43.98,43.95,43.95,26600.0,25.8276,25.8276,25.8099,25.8099,26600.0
2013-02-15 14:30:00,43.96,44.0,43.96,43.98,19000.0,25.8158,25.8393,25.8158,25.8276,19000.0
2013-02-15 14:35:00,43.99,43.99,43.96,43.97,21600.0,25.8334,25.8334,25.8158,25.8217,21600.0
2013-02-15 14:40:00,43.97,43.97,43.95,43.95,12200.0,25.8217,25.8217,25.8099,25.8099,12200.0
2013-02-15 14:45:00,43.95,44.01,43.93,44.0,150300.0,25.8099,25.8452,25.7982,25.8393,150300.0
2013-02-15 14:50:00,43.99,44.0,43.98,43.99,18400.0,25.8334,25.8393,25.8276,25.8334,18400.0
2013-02-15 14:55:00,43.98,43.99,43.98,43.98,8300.0,25.8276,25.8334,25.8276,25.8276,8300.0
2013-02-15 15:00:00,43.98,44.02,43.98,44.01,26700.0,25.8276,25.851,25.8276,25.8452,26700.0
2013-02-15 15:05:00,44.0,44.01,44.0,44.0,23200.0,25.8393,25.8452,25.8393,25.8393,23200.0
2013-02-15 15:10:00,44.0,44.02,44.0,44.02,20800.0,25.8393,25.851,25.8393,25.851,20800.0
2013-02-15 15:15:00,44.02,44.03,44.01,44.02,15900.0,25.851,25.8569,25.8452,25.851,15900.0
2013-02-15 15:20:00,44.02,44.02,44.01,44.01,13100.0,25.851,25.851,25.8452,25.8452,13100.0
2013-02-15 15:25:00,44.02,44.05,44.01,44.02,36600.0,25.851,25.8687,25.8452,25.851,36600.0
2013-02-15 15:30:00,44.03,44.05,44.02,44.02,24700.0,25.8569,25.8687,25.851,25.851,24700.0
2013-02-15 15:35:00,44.02,44.05,44.02,44.05,35400.0,25.851,25.8687,25.851,25.8687,35400.0
2013-02-15 15:40:00,44.04,44.06,44.03,44.05,41500.0,25.8628,25.8745,25.8569,25.8687,41500.0
2013-02-15 15:45:00,44.05,44.07,44.05,44.06,59000.0,25.8687,25.8804,25.8687,25.8745,59000.0
2013-02-15 15:50:00,44.07,44.07,44.06,44.06,40900.0,25.8804,25.8804,25.8745,25.8745,40900.0
2013-02-15 15:55:00,44.07,44.1,44.06,44.09,319000.0,25.8804,25.898,25.8745,25.8921,319000.0
2013-02-19 09:30:00,44.2,44.4,44.15,44.36,158800.0,25.9567,26.0742,25.9274,26.0507,158800.0
2013-02-19 09:35:00,44.37,44.58,44.37,44.58,133900.0,26.0566,26.1799,26.0566,26.1799,133900.0
2013-02-19 09:40:00,44.57,44.63,44.44,44.44,92500.0,26.174,26.2093,26.0977,26.0977,92500.0
2013-02-19 09:45:00,44.44,44.49,44.37,44.37,69500.0,26.0977,26.1271,26.0566,26.0566,69500.0
2013-02-19 09:50:00,44.37,44.45,44.37,44.37,46900.0,26.0566,26.1036,26.0566,26.0566,46900.0
2013-02-19 09:55:00,44.37,44.37,44.34,44.35,34500.0,26.0566,26.0566,26.039,26.0448,34500.0
2013-02-19 10:00:00,44.34,44.36,44.31,44.36,44800.0,26.039,26.0507,26.0213,26.0507,44800.0
2013-02-19 10:05:00,44.36,44.45,44.36,44.45,33000.0,26.0507,26.1036,26.0507,26.1036,33000.0
2013-02-19 10:10:00,44.45,44.45,44.4,44.41,34300.0,26.1036,26.1036,26.0742,26.0801,34300.0
2013-02-19 10:15:00,44.42,44.42,44.39,44.39,30200.0,26.0859,26.0859,26.0683,26.0683,30200.0
2013-02-19 10:20:00,44.39,44.41,44.38,44.4,16800.0,26.0683,26.0801,26.0625,26.0742,16800.0
2013-02-19 10:25:00,44.4,44.4,44.37,44.37,51100.0,26.0742,26.0742,26.0566,26.0566,51100.0
2013-02-19 10:30:00,44.38,44.4,44.37,44.4,31600.0,26.0625,26.0742,26.0566,26.0742,31600.0
2013-02-19 10:35:00,44.4,44.43,44.38,44.42,32200.0,26.0742,26.0918,26.0625,26.0859,32200.0
2013-02-19 10:40:00,44.41,44.42,44.36,44.37,28800.0,26.0801,26.0859,26.0507,26.0566,28800.0
2013-02-19 10:45:00,44.36,44.39,44.36,44.38,33300.0,26.0507,26.0683,26.0507,26.0625,33300.0
2013-02-19 10:50:00,44.37,44.39,44.35,44.35,21900.0,26.0566,26.0683,26.0448,26.0448,21900.0
2013-02-19 10:55:00,44.35,44.37,44.33,44.37,33300.0,26.0448,26.0566,26.0331,26.0566,33300.0
2013-02-19 11:00:00,44.36,44.37,44.35,44.36,22200.0,26.0507,26.0566,26.0448,26.0507,22200.0
2013-02-19 11:05:00,44.36,44.37,44.32,44.37,35800.0,26.0507,26.0566,26.0272,26.0566,35800.0
2013-02-19 11:10:00,44.37,44.37,44.33,44.36,30300.0,26.0566,26.0566,26.0331,26.0507,30300.0
2013-02-19 11:15:00,44.35,44.37,44.33,44.35,24100.0,26.0448,26.0566,26.0331,26.0448,24100.0
2013-02-19 11:20:00,44.34,44.36,44.33,44.34,34000.0,26.039,26.0507,26.0331,26.039,34000.0
2013-02-19 11:25:00,44.34,44.41,44.34,44.41,32900.0,26.039,26.0801,26.039,26.0801,32900.0
2013-02-19 11:30:00,44.4,44.41,44.38,44.41,54500.0,26.0742,26.0801,26.0625,26.0801,54500.0
2013-02-19 11:35:00,44.41,44.42,44.36,44.36,31900.0,26.0801,26.0859,26.0507,26.0507,31900.0
2013-02-19 11:40:00,44.35,44.39,44.35,44.37,47800.0,26.0448,26.0683,26.0448,26.0566,47800.0
2013-02-19 11:45:00,44.38,44.41,44.37,44.41,15700.0,26.0625,26.0801,26.0566,26.0801,15700.0
2013-02-19 11:50:00,44.41,44.43,44.4,44.41,27900.0,26.0801,26.0918,26.0742,26.0801,27900.0
2013-02-19 11:55:00,44.42,44.45,44.41,44.43,22800.0,26.0859,26.1036,26.0801,26.0918,22800.0
2013-02-19 12:00:00,44.43,44.43,44.39,44.4,21900.0,26.0918,26.0918,26.0683,26.0742,21900.0
2013-02-19 12:05:00,44.39,44.42,44.39,44.42,26400.0,26.0683,26.0859,26.0683,26.0859,26400.0
2013-02-19 12:10:00,44.42,44.43,44.41,44.42,33100.0,26.0859,26.0918,26.0801,26.0859,33100.0
2013-02-19 12:15:00,44.43,44.46,44.42,44.45,56700.0,26.0918,26.1094,26.0859,26.1036,56700.0
2013-02-19 12:20:00,44.44,44.45,44.44,44.45,8300.0,26.0977,26.1036,26.0977,26.1036,8300.0
2013-02-19 12:25:00,44.44,44.45,44.44,44.44,41900.0,26.0977,26.1036,26.0977,26.0977,41900.0
2013-02-19 12:30:00,44.44,44.45,44.42,44.43,16500.0,26.0977,26.1036,26.0859,26.0918,16500.0
2013-02-19 12:35:00,44.43,44.44,44.42,44.44,30800.0,26.0918,26.0977,26.0859,26.0977,30800.0
2013-02-19 12:40:00,44.43,44.45,44.41,44.44,62700.0,26.0918,26.1036,26.0801,26.0977,62700.0
2013-02-19 12:45:00,44.44,44.44,44.42,44.42,30500.0,26.0977,26.0977,26.0859,26.0859,30500.0
2013-02-19 12:50:00,44.42,44.45,44.42,44.45,24100.0,26.0859,26.1036,26.0859,26.1036,24100.0
2013-02-19 12:55:00,44.44,44.46,44.44,44.45,21400.0,26.0977,26.1094,26.0977,26.1036,21400.0
2013-02-19 13:00:00,44.46,44.46,44.45,44.45,18400.0,26.1094,26.1094,26.1036,26.1036,18400.0
2013-02-19 13:05:00,44.46,44.46,44.45,44.46,14000.0,26.1094,26.1094,26.1036,26.1094,14000.0
2013-02-19 13:10:00,44.46,44.46,44.43,44.45,26500.0,26.1094,26.1094,26.0918,26.1036,26500.0
2013-02-19 13:15:00,44.45,44.47,44.45,44.46,14800.0,26.1036,26.1153,26.1036,26.1094,14800.0
2013-02-19 13:20:00,44.46,44.47,44.45,44.47,13400.0,26.1094,26.1153,26.1036,26.1153,13400.0
2013-02-19 13:25:00,44.47,44.48,44.43,44.44,25500.0,26.1153,26.1212,26.0918,26.0977,25500.0
2013-02-19 13:30:00,44.43,44.45,44.43,44.44,14500.0,26.0918,26.1036,26.0918,26.0977,14500.0
2013-02-19 13:35:00,44.43,44.44,44.42,44.42,14100.0,26.0918,26.0977,26.0859,26.0859,14100.0
2013-02-19 13:40:00,44.42,44.44,44.41,44.43,18100.0,26.0859,26.0977,26.0801,26.0918,18100.0
2013-02-19 13:45:00,44.43,44.43,44.42,44.42,4400.0,26.0918,26.0918,26.0859,26.0859,4400.0
2013-02-19 13:50:00,44.42,44.44,44.41,44.44,34100.0,26.0859,26.0977,26.0801,26.0977,34100.0
2013-02-19 13:55:00,44.43,44.43,44.42,44.43,16200.0,26.0918,26.0918,26.0859,26.0918,16200.0
2013-02-19 14:00:00,44.43,44.45,44.42,44.45,15900.0,26.0918,26.1036,26.0859,26.1036,15900.0
2013-02-19 14:05:00,44.45,44.47,44.44,44.47,14000.0,26.1036,26.1153,26.0977,26.1153,14000.0
2013-02-19 14:10:00,44.46,44.46,44.44,44.45,17700.0,26.1094,26.1094,26.0977,26.1036,17700.0
2013-02-19 14:15:00,44.44,44.45,44.44,44.44,7100.0,26.0977,26.1036,26.0977,26.0977,7100.0
2013-02-19 14:20:00,44.45,44.45,44.43,44.43,14600.0,26.1036,26.1036,26.0918,26.0918,14600.0
2013-02-19 14:25:00,44.43,44.47,44.43,44.45,39200.0,26.0918,26.1153,26.0918,26.1036,39200.0
2013-02-19 14:30:00,44.44,44.46,44.44,44.46,13700.0,26.0977,26.1094,26.0977,26.1094,13700.0
2013-02-19 14:35:00,44.46,44.47,44.45,44.46,19600.0,26.1094,26.1153,26.1036,26.1094,19600.0
2013-02-19 14:40:00,44.47,44.5,44.46,44.49,43600.0,26.1153,26.1329,26.1094,26.1271,43600.0
2013-02-19 14:45:00,44.49,44.49,44.45,44.45,18600.0,26.1271,26.1271,26.1036,26.1036,18600.0
2013-02-19 14:50:00,44.45,44.48,44.45,44.47,26200.0,26.1036,26.1212,26.1036,26.1153,26200.0
2013-02-19 14:55:00,44.46,44.47,44.46,44.47,9800.0,26.1094,26.1153,26.1094,26.1153,9800.0
2013-02-19 15:00:00,44.47,44.47,44.45,44.46,35900.0,26.1153,26.1153,26.1036,26.1094,35900.0
2013-02-19 15:05:00,44.47,44.47,44.46,44.47,20700.0,26.1153,26.1153,26.1094,26.1153,20700.0
2013-02-19 15:10:00,44.47,44.48,44.45,44.47,35500.0,26.1153,26.1212,26.1036,26.1153,35500.0
2013-02-19 15:15:00,44.46,44.47,44.46,44.47,19300.0,26.1094,26.1153,26.1094,26.1153,19300.0
2013-02-19 15:20:00,44.47,44.47,44.46,44.47,17200.0,26.1153,26.1153,26.1094,26.1153,17200.0
2013-02-19 15:25:00,44.46,44.47,44.45,44.45,15500.0,26.1094,26.1153,26.1036,26.1036,15500.0
2013-02-19 15:30:00,44.46,44.46,44.43,44.44,25200.0,26.1094,26.1094,26.0918,26.0977,25200.0
2013-02-19 15:35:00,44.43,44.44,44.41,44.42,17800.0,26.0918,26.0977,26.0801,26.0859,17800.0
2013-02-19 15:40:00,44.41,44.42,44.41,44.41,35200.0,26.0801,26.0859,26.0801,26.0801,35200.0
2013-02-19 15:45:00,44.41,44.43,44.41,44.43,53900.0,26.0801,26.0918,26.0801,26.0918,53900.0
2013-02-19 15:50:00,44.43,44.43,44.42,44.42,43200.0,26.0918,26.0918,26.0859,26.0859,43200.0
2013-02-19 15:55:00,44.42,44.48,44.42,44.47,112900.0,26.0859,26.1212,26.0859,26.1153,112900.0
2013-02-20 09:30:00,44.44,44.45,44.4,44.41,61100.0,26.0977,26.1036,26.0742,26.0801,61100.0
2013-02-20 09:35:00,44.41,44.51,44.41,44.51,61400.0,26.0801,26.1388,26.0801,26.1388,61400.0
2013-02-20 09:40:00,44.51,44.51,44.46,44.48,29100.0,26.1388,26.1388,26.1094,26.1212,29100.0
2013-02-20 09:45:00,44.47,44.52,44.47,44.49,25300.0,26.1153,26.1447,26.1153,26.1271,25300.0
2013-02-20 09:50:00,44.49,44.5,44.48,44.49,23900.0,26.1271,26.1329,26.1212,26.1271,23900.0
2013-02-20 09:55:00,44.48,44.5,44.47,44.49,23700.0,26.1212,26.1329,26.1153,26.1271,23700.0
2013-02-20 10:00:00,44.48,44.53,44.47,44.5,56200.0,26.1212,26.1505,26.1153,26.1329,56200.0
2013-02-20 10:05:00,44.5,44.52,44.48,44.51,24900.0,26.1329,26.1447,26.1212,26.1388,24900.0
2013-02-20 10:10:00,44.5,44.52,44.5,44.52,19300.0,26.1329,26.1447,26.1329,26.1447,19300.0
2013-02-20 10:15:00,44.51,44.53,44.51,44.53,25400.0,26.1388,26.1505,26.1388,26.1505,25400.0
2013-02-20 10:20:00,44.53,44.53,44.48,44.49,26000.0,26.1505,26.1505,26.1212,26.1271,26000.0
2013-02-20 10:25:00,44.49,44.5,44.45,44.47,30400.0,26.1271,26.1329,26.1036,26.1153,30400.0
2013-02-20 10:30:00,44.47,44.5,44.46,44.48,28800.0,26.1153,26.1329,26.1094,26.1212,28800.0
2013-02-20 10:35:00,44.47,44.5,44.45,44.48,23000.0,26.1153,26.1329,26.1036,26.1212,23000.0
2013-02-20 10:40:00,44.49,44.51,44.48,44.5,37100.0,26.1271,26.1388,26.1212,26.1329,37100.0
2013-02-20 10:45:00,44.49,44.54,44.49,44.54,21300.0,26.1271,26.1564,26.1271,26.1564,21300.0
2013-02-20 10:50:00,44.53,44.54,44.52,44.54,18600.0,26.1505,26.1564,26.1447,26.1564,18600.0
2013-02-20 10:55:00,44.53,44.55,44.52,44.53,44200.0,26.1505,26.1623,26.1447,26.1505,44200.0
2013-02-20 11:00:00,44.54,44.55,44.53,44.53,49400.0,26.1564,26.1623,26.1505,26.1505,49400.0
2013-02-20 11:05:00,44.54,44.55,44.51,44.53,29300.0,26.1564,26.1623,26.1388,26.1505,29300.0
2013-02-20 11:10:00,44.53,44.54,44.51,44.53,28000.0,26.1505,26.1564,26.1388,26.1505,28000.0
2013-02-20 11:15:00,44.53,44.55,44.52,44.53,30200.0,26.1505,26.1623,26.1447,26.1505,30200.0
2013-02-20 11:20:00,44.53,44.55,44.52,44.55,32300.0,26.1505,26.1623,26.1447,26.1623,32300.0
2013-02-20 11:25:00,44.55,44.55,44.53,44.54,10700.0,26.1623,26.1623,26.1505,26.1564,10700.0
2013-02-20 11:30:00,44.53,44.56,44.53,44.56,39300.0,26.1505,26.1682,26.1505,26.1682,39300.0
2013-02-20 11:35:00,44.56,44.6,44.55,44.6,52200.0,26.1682,26.1916,26.1623,26.1916,52200.0
2013-02-20 11:40:00,44.6,44.64,44.59,44.62,63200.0,26.1916,26.2151,26.1858,26.2034,63200.0
2013-02-20 11:45:00,44.62,44.66,44.62,44.63,25100.0,26.2034,26.2269,26.2034,26.2093,25100.0
2013-02-20 11:50:00,44.64,44.66,44.61,44.66,26600.0,26.2151,26.2269,26.1975,26.2269,26600.0
2013-02-20 11:55:00,44.66,44.67,44.64,44.67,16800.0,26.2269,26.2328,26.2151,26.2328,16800.0
2013-02-20 12:00:00,44.66,44.67,44.66,44.67,19800.0,26.2269,26.2328,26.2269,26.2328,19800.0
2013-02-20 12:05:00,44.66,44.68,44.65,44.66,26900.0,26.2269,26.2386,26.221,26.2269,26900.0
2013-02-20 12:10:00,44.66,44.69,44.66,44.67,31100.0,26.2269,26.2445,26.2269,26.2328,31100.0
2013-02-20 12:15:00,44.67,44.69,44.67,44.68,16800.0,26.2328,26.2445,26.2328,26.2386,16800.0
2013-02-20 12:20:00,44.67,44.68,44.65,44.65,20700.0,26.2328,26.2386,26.221,26.221,20700.0
2013-02-20 12:25:00,44.66,44.66,44.63,44.63,18300.0,26.2269,26.2269,26.2093,26.2093,18300.0
2013-02-20 12:30:00,44.63,44.66,44.63,44.66,33000.0,26.2093,26.2269,26.2093,26.2269,33000.0
2013-02-20 12:35:00,44.65,44.66,44.65,44.66,8800.0,26.221,26.2269,26.221,26.2269,8800.0
2013-02-20 12:40:00,44.66,44.68,44.64,44.67,26600.0,26.2269,26.2386,26.2151,26.2328,26600.0
2013-02-20 12:45:00,44.66,44.67,44.64,44.65,20500.0,26.2269,26.2328,26.2151,26.221,20500.0
2013-02-20 12:50:00,44.65,44.66,44.64,44.66,19800.0,26.221,26.2269,26.2151,26.2269,19800.0
2013-02-20 12:55:00,44.66,44.72,44.66,44.72,24100.0,26.2269,26.2621,26.2269,26.2621,24100.0
2013-02-20 13:00:00,44.72,44.73,44.68,44.7,22400.0,26.2621,26.268,26.2386,26.2504,22400.0
2013-02-20 13:05:00,44.69,44.7,44.69,44.69,28200.0,26.2445,26.2504,26.2445,26.2445,28200.0
2013-02-20 13:10:00,44.69,44.7,44.68,44.68,14400.0,26.2445,26.2504,26.2386,26.2386,14400.0
2013-02-20 13:15:00,44.68,44.7,44.68,44.69,17000.0,26.2386,26.2504,26.2386,26.2445,17000.0
2013-02-20 13:20:00,44.69,44.72,44.69,44.72,89000.0,26.2445,26.2621,26.2445,26.2621,89000.0
2013-02-20 13:25:00,44.72,44.73,44.71,44.72,8100.0,26.2621,26.268,26.2562,26.2621,8100.0
2013-02-20 13:30:00,44.73,44.73,44.71,44.73,23100.0,26.268,26.268,26.2562,26.268,23100.0
2013-02-20 13:35:00,44.73,44.73,44.71,44.72,33500.0,26.268,26.268,26.2562,26.2621,33500.0
2013-02-20 13:40:00,44.71,44.75,44.71,44.75,16700.0,26.2562,26.2797,26.2562,26.2797,16700.0
2013-02-20 13:45:00,44.75,44.75,44.73,44.75,11800.0,26.2797,26.2797,26.268,26.2797,11800.0
2013-02-20 13:50:00,44.74,44.76,44.74,44.76,11200.0,26.2739,26.2856,26.2739,26.2856,11200.0
2013-02-20 13:55:00,44.75,44.76,44.74,44.76,12500.0,26.2797,26.2856,26.2739,26.2856,12500.0
2013-02-20 14:00:00,44.76,44.76,44.71,44.74,42900.0,26.2856,26.2856,26.2562,26.2739,42900.0
2013-02-20 14:05:00,44.75,44.77,44.74,44.77,34300.0,26.2797,26.2915,26.2739,26.2915,34300.0
2013-02-20 14:10:00,44.77,44.77,44.69,44.69,32000.0,26.2915,26.2915,26.2445,26.2445,32000.0
2013-02-20 14:15:00,44.69,44.69,44.66,44.66,28600.0,26.2445,26.2445,26.2269,26.2269,28600.0
2013-02-20 14:20:00,44.66,44.67,44.62,44.62,49500.0,26.2269,26.2328,26.2034,26.2034,49500.0
2013-02-20 14:25:00,44.61,44.66,44.61,44.66,62800.0,26.1975,26.2269,26.1975,26.2269,62800.0
2013-02-20 14:30:00,44.66,44.68,44.65,44.65,26000.0,26.2269,26.2386,26.221,26.221,26000.0
2013-02-20 14:35:00,44.65,44.68,44.64,44.68,45100.0,26.221,26.2386,26.2151,26.2386,45100.0
2013-02-20 14:40:00,44.67,44.68,44.61,44.62,40400.0,26.2328,26.2386,26.1975,26.2034,40400.0
2013-02-20 14:45:00,44.61,44.63,44.55,44.58,59200.0,26.1975,26.2093,26.1623,26.1799,59200.0
2013-02-20 14:50:00,44.58,44.6,44.53,44.54,43900.0,26.1799,26.1916,26.1505,26.1564,43900.0
2013-02-20 14:55:00,44.54,44.57,44.53,44.56,30100.0,26.1564,26.174,26.1505,26.1682,30100.0
2013-02-20 15:00:00,44.56,44.56,44.52,44.53,25900.0,26.1682,26.1682,26.1447,26.1505,25900.0
2013-02-20 15:05:00,44.53,44.62,44.52,44.61,88500.0,26.1505,26.2034,26.1447,26.1975,88500.0
2013-02-20 15:10:00,44.61,44.62,44.59,44.6,23200.0,26.1975,26.2034,26.1858,26.1916,23200.0
2013-02-20 15:15:00,44.59,44.6,44.55,44.56,31900.0,26.1858,26.1916,26.1623,26.1682,31900.0
2013-02-20 15:20:00,44.55,44.57,44.55,44.56,16700.0,26.1623,26.174,26.1623,26.1682,16700.0
2013-02-20 15:25:00,44.56,44.56,44.51,44.52,56700.0,26.1682,26.1682,26.1388,26.1447,56700.0
2013-02-20 15:30:00,44.52,44.57,44.49,44.56,142100.0,26.1447,26.174,26.1271,26.1682,142100.0
2013-02-20 15:35:00,44.56,44.58,44.55,44.56,31000.0,26.1682,26.1799,26.1623,26.1682,31000.0
2013-02-20 15:40:00,44.56,44.58,44.55,44.56,33100.0,26.1682,26.1799,26.1623,26.1682,33100.0
2013-02-20 15:45:00,44.57,44.6,44.53,44.53,76800.0,26.174,26.1916,26.1505,26.1505,76800.0
2013-02-20 15:50:00,44.53,44.54,44.52,44.54,90000.0,26.1505,26.1564,26.1447,26.1564,90000.0
2013-02-20 15:55:00,44.54,44.57,44.53,44.56,313600.0,26.1564,26.174,26.1505,26.1682,313600.0
2013-02-21 09:30:00,44.53,44.69,44.42,44.57,90100.0,26.1505,26.2445,26.0859,26.174,90100.0
2013-02-21 09:35:00,44.61,44.71,44.6,44.69,55700.0,26.1975,26.2562,26.1916,26.2445,55700.0
2013-02-21 09:40:00,44.69,44.72,44.57,44.61,56000.0,26.2445,26.2621,26.174,26.1975,56000.0
2013-02-21 09:45:00,44.58,44.6,44.5,44.56,44800.0,26.1799,26.1916,26.1329,26.1682,44800.0
2013-02-21 09:50:00,44.57,44.66,44.55,44.57,53400.0,26.174,26.2269,26.1623,26.174,53400.0
2013-02-21 09:55:00,44.58,44.61,44.54,44.59,55200.0,26.1799,26.1975,26.1564,26.1858,55200.0
2013-02-21 10:00:00,44.58,44.59,44.48,44.58,61300.0,26.1799,26.1858,26.1212,26.1799,61300.0
2013-02-21 10:05:00,44.58,44.67,44.58,44.67,95600.0,26.1799,26.2328,26.1799,26.2328,95600.0
2013-02-21 10:10:00,44.66,44.69,44.63,44.66,62900.0,26.2269,26.2445,26.2093,26.2269,62900.0
2013-02-21 10:15:00,44.65,44.65,44.53,44.53,56400.0,26.221,26.221,26.1505,26.1505,56400.0
2013-02-21 10:20:00,44.54,44.59,44.53,44.55,68300.0,26.1564,26.1858,26.1505,26.1623,68300.0
2013-02-21 10:25:00,44.56,44.58,44.53,44.53,28200.0,26.1682,26.1799,26.1505,26.1505,28200.0
2013-02-21 10:30:00,44.54,44.54,44.49,44.51,32900.0,26.1564,26.1564,26.1271,26.1388,32900.0
2013-02-21 10:35:00,44.51,44.51,44.47,44.49,43500.0,26.1388,26.1388,26.1153,26.1271,43500.0
2013-02-21 10:40:00,44.49,44.53,44.49,44.49,34000.0,26.1271,26.1505,26.1271,26.1271,34000.0
2013-02-21 10:45:00,44.48,44.54,44.48,44.54,34200.0,26.1212,26.1564,26.1212,26.1564,34200.0
2013-02-21 10:50:00,44.53,44.54,44.5,44.51,26400.0,26.1505,26.1564,26.1329,26.1388,26400.0
2013-02-21 10:55:00,44.5,44.5,44.46,44.47,25400.0,26.1329,26.1329,26.1094,26.1153,25400.0
2013-02-21 11:00:00,44.47,44.5,44.45,44.48,36600.0,26.1153,26.1329,26.1036,26.1212,36600.0
2013-02-21 11:05:00,44.47,44.5,44.47,44.47,26200.0,26.1153,26.1329,26.1153,26.1153,26200.0
2013-02-21 11:10:00,44.48,44.48,44.45,44.45,18400.0,26.1212,26.1212,26.1036,26.1036,18400.0
2013-02-21 11:15:00,44.45,44.46,44.4,44.43,40400.0,26.1036,26.1094,26.0742,26.0918,40400.0
2013-02-21 11:20:00,44.42,44.43,44.4,44.41,21900.0,26.0859,26.0918,26.0742,26.0801,21900.0
2013-02-21 11:25:00,44.41,44.45,44.41,44.43,43500.0,26.0801,26.1036,26.0801,26.0918,43500.0
2013-02-21 11:30:00,44.43,44.46,44.41,44.45,51100.0,26.0918,26.1094,26.0801,26.1036,51100.0
2013-02-21 11:35:00,44.45,44.46,44.43,44.44,30200.0,26.1036,26.1094,26.0918,26.0977,30200.0
2013-02-21 11:40:00,44.44,44.46,44.43,44.46,28500.0,26.0977,26.1094,26.0918,26.1094,28500.0
2013-02-21 11:45:00,44.46,44.49,44.45,44.47,26100.0,26.1094,26.1271,26.1036,26.1153,26100.0
2013-02-21 11:50:00,44.47,44.5,44.45,44.49,9600.0,26.1153,26.1329,26.1036,26.1271,9600.0
2013-02-21 11:55:00,44.5,44.5,44.49,44.49,12000.0,26.1329,26.1329,26.1271,26.1271,12000.0
2013-02-21 12:00:00,44.49,44.49,44.48,44.48,4700.0,26.1271,26.1271,26.1212,26.1212,4700.0
2013-02-21 12:05:00,44.49,44.51,44.48,44.51,23500.0,26.1271,26.1388,26.1212,26.1388,23500.0
2013-02-21 12:10:00,44.51,44.54,44.51,44.53,52000.0,26.1388,26.1564,26.1388,26.1505,52000.0
2013-02-21 12:15:00,44.53,44.55,44.5,44.52,44400.0,26.1505,26.1623,26.1329,26.1447,44400.0
2013-02-21 12:20:00,44.52,44.56,44.51,44.55,37600.0,26.1447,26.1682,26.1388,26.1623,37600.0
2013-02-21 12:25:00,44.55,44.57,44.54,44.56,19900.0,26.1623,26.174,26.1564,26.1682,19900.0
2013-02-21 12:30:00,44.56,44.57,44.55,44.55,24600.0,26.1682,26.174,26.1623,26.1623,24600.0
2013-02-21 12:35:00,44.55,44.55,44.5,44.52,45000.0,26.1623,26.1623,26.1329,26.1447,45000.0
2013-02-21 12:40:00,44.52,44.53,44.48,44.49,16500.0,26.1447,26.1505,26.1212,26.1271,16500.0
2013-02-21 12:45:00,44.49,44.5,44.46,44.5,14300.0,26.1271,26.1329,26.1094,26.1329,14300.0
2013-02-21 12:50:00,44.5,44.54,44.48,44.54,16100.0,26.1329,26.1564,26.1212,26.1564,16100.0
2013-02-21 12:55:00,44.55,44.58,44.54,44.55,14400.0,26.1623,26.1799,26.1564,26.1623,14400.0
2013-02-21 13:00:00,44.55,44.58,44.53,44.56,29100.0,26.1623,26.1799,26.1505,26.1682,29100.0
2013-02-21 13:05:00,44.56,44.56,44.53,44.54,7000.0,26.1682,26.1682,26.1505,26.1564,7000.0
2013-02-21 13:10:00,44.53,44.56,44.53,44.55,15600.0,26.1505,26.1682,26.1505,26.1623,15600.0
2013-02-21 13:15:00,44.54,44.55,44.51,44.52,20300.0,26.1564,26.1623,26.1388,26.1447,20300.0
2013-02-21 13:20:00,44.52,44.53,44.51,44.52,11900.0,26.1447,26.1505,26.1388,26.1447,11900.0
2013-02-21 13:25:00,44.52,44.56,44.51,44.56,13800.0,26.1447,26.1682,26.1388,26.1682,13800.0
2013-02-21 13:30:00,44.56,44.56,44.53,44.55,25100.0,26.1682,26.1682,26.1505,26.1623,25100.0
2013-02-21 13:35:00,44.54,44.58,44.54,44.58,15100.0,26.1564,26.1799,26.1564,26.1799,15100.0
2013-02-21 13:40:00,44.58,44.58,44.55,44.57,17700.0,26.1799,26.1799,26.1623,26.174,17700.0
2013-02-21 13:45:00,44.57,44.57,44.54,44.56,23900.0,26.174,26.174,26.1564,26.1682,23900.0
2013-02-21 13:50:00,44.55,44.56,44.55,44.55,63200.0,26.1623,26.1682,26.1623,26.1623,63200.0
2013-02-21 13:55:00,44.55,44.58,44.55,44.57,70400.0,26.1623,26.1799,26.1623,26.174,70400.0
2013-02-21 14:00:00,44.57,44.57,44.54,44.55,20300.0,26.174,26.174,26.1564,26.1623,20300.0
2013-02-21 14:05:00,44.54,44.56,44.52,44.53,11000.0,26.1564,26.1682,26.1447,26.1505,11000.0
2013-02-21 14:10:00,44.53,44.54,44.53,44.54,13000.0,26.1505,26.1564,26.1505,26.1564,13000.0
2013-02-21 14:15:00,44.53,44.55,44.53,44.54,32300.0,26.1505,26.1623,26.1505,26.1564,32300.0
2013-02-21 14:20:00,44.54,44.54,44.53,44.53,20400.0,26.1564,26.1564,26.1505,26.1505,20400.0
2013-02-21 14:25:00,44.53,44.54,44.53,44.53,20800.0,26.1505,26.1564,26.1505,26.1505,20800.0
2013-02-21 14:30:00,44.54,44.55,44.52,44.55,23600.0,26.1564,26.1623,26.1447,26.1623,23600.0
2013-02-21 14:35:00,44.54,44.56,44.52,44.52,26200.0,26.1564,26.1682,26.1447,26.1447,26200.0
2013-02-21 14:40:00,44.52,44.54,44.51,44.53,16300.0,26.1447,26.1564,26.1388,26.1505,16300.0
2013-02-21 14:45:00,44.53,44.54,44.51,44.51,8200.0,26.1505,26.1564,26.1388,26.1388,8200.0
2013-02-21 14:50:00,44.5,44.52,44.48,44.49,25000.0,26.1329,26.1447,26.1212,26.1271,25000.0
2013-02-21 14:55:00,44.49,44.51,44.48,44.5,17400.0,26.1271,26.1388,26.1212,26.1329,17400.0
2013-02-21 15:00:00,44.51,44.54,44.49,44.53,21500.0,26.1388,26.1564,26.1271,26.1505,21500.0
2013-02-21 15:05:00,44.53,44.55,44.52,44.52,28900.0,26.1505,26.1623,26.1447,26.1447,28900.0
2013-02-21 15:10:00,44.53,44.55,44.52,44.54,24500.0,26.1505,26.1623,26.1447,26.1564,24500.0
2013-02-21 15:15:00,44.55,44.56,44.5,44.51,27100.0,26.1623,26.1682,26.1329,26.1388,27100.0
2013-02-21 15:20:00,44.52,44.52,44.5,44.52,11300.0,26.1447,26.1447,26.1329,26.1447,11300.0
2013-02-21 15:25:00,44.52,44.55,44.51,44.53,63600.0,26.1447,26.1623,26.1388,26.1505,63600.0
2013-02-21 15:30:00,44.53,44.53,44.47,44.48,39400.0,26.1505,26.1505,26.1153,26.1212,39400.0
2013-02-21 15:35:00,44.49,44.5,44.47,44.48,29900.0,26.1271,26.1329,26.1153,26.1212,29900.0
2013-02-21 15:40:00,44.48,44.49,44.46,44.46,42800.0,26.1212,26.1271,26.1094,26.1094,42800.0
2013-02-21 15:45:00,44.47,44.51,44.45,44.49,48000.0,26.1153,26.1388,26.1036,26.1271,48000.0
2013-02-21 15:50:00,44.49,44.5,44.43,44.44,61000.0,26.1271,26.1329,26.0918,26.0977,61000.0
2013-02-21 15:55:00,44.44,44.47,44.41,44.43,141600.0,26.0977,26.1153,26.0801,26.0918,141600.0
2013-02-22 09:30:00,44.59,44.65,44.51,44.62,70300.0,26.1858,26.221,26.1388,26.2034,70300.0
2013-02-22 09:35:00,44.63,44.68,44.56,44.66,42900.0,26.2093,26.2386,26.1682,26.2269,42900.0
2013-02-22 09:40:00,44.66,44.69,44.6,44.68,37600.0,26.2269,26.2445,26.1916,26.2386,37600.0
2013-02-22 09:45:00,44.67,44.73,44.63,44.73,50600.0,26.2328,26.268,26.2093,26.268,50600.0
2013-02-22 09:50:00,44.73,44.8,44.71,44.78,38800.0,26.268,26.3091,26.2562,26.2974,38800.0
2013-02-22 09:55:00,44.78,44.85,44.75,44.85,61300.0,26.2974,26.3385,26.2797,26.3385,61300.0
2013-02-22 10:00:00,44.86,44.87,44.8,44.83,42300.0,26.3443,26.3502,26.3091,26.3267,42300.0
2013-02-22 10:05:00,44.84,44.84,44.75,44.77,71000.0,26.3326,26.3326,26.2797,26.2915,71000.0
2013-02-22 10:10:00,44.78,44.78,44.73,44.75,43600.0,26.2974,26.2974,26.268,26.2797,43600.0
2013-02-22 10:15:00,44.75,44.76,44.71,44.74,60000.0,26.2797,26.2856,26.2562,26.2739,60000.0
2013-02-22 10:20:00,44.74,44.74,44.73,44.74,22900.0,26.2739,26.2739,26.268,26.2739,22900.0
2013-02-22 10:25:00,44.74,44.74,44.67,44.68,50300.0,26.2739,26.2739,26.2328,26.2386,50300.0
2013-02-22 10:30:00,44.67,44.71,44.67,44.71,37900.0,26.2328,26.2562,26.2328,26.2562,37900.0
2013-02-22 10:35:00,44.7,44.72,44.7,44.72,35200.0,26.2504,26.2621,26.2504,26.2621,35200.0
2013-02-22 10:40:00,44.72,44.74,44.71,44.74,32000.0,26.2621,26.2739,26.2562,26.2739,32000.0
2013-02-22 10:45:00,44.74,44.74,44.7,44.73,98100.0,26.2739,26.2739,26.2504,26.268,98100.0
2013-02-22 10:50:00,44.71,44.72,44.7,44.7,19000.0,26.2562,26.2621,26.2504,26.2504,19000.0
2013-02-22 10:55:00,44.7,44.71,44.68,44.69,87900.0,26.2504,26.2562,26.2386,26.2445,87900.0
2013-02-22 11:00:00,44.7,44.72,44.69,44.72,59400.0,26.2504,26.2621,26.2445,26.2621,59400.0
2013-02-22 11:05:00,44.73,44.74,44.72,44.74,19600.0,26.268,26.2739,26.2621,26.2739,19600.0
2013-02-22 11:10:00,44.73,44.74,44.67,44.68,36000.0,26.268,26.2739,26.2328,26.2386,36000.0
2013-02-22 11:15:00,44.68,44.69,44.66,44.68,29400.0,26.2386,26.2445,26.2269,26.2386,29400.0
2013-02-22 11:20:00,44.69,44.72,44.67,44.72,51900.0,26.2445,26.2621,26.2328,26.2621,51900.0
2013-02-22 11:25:00,44.72,44.74,44.71,44.74,24500.0,26.2621,26.2739,26.2562,26.2739,24500.0
2013-02-22 11:30:00,44.74,44.74,44.71,44.72,18000.0,26.2739,26.2739,26.2562,26.2621,18000.0
2013-02-22 11:35:00,44.72,44.73,44.7,44.72,54100.0,26.2621,26.268,26.2504,26.2621,54100.0
2013-02-22 11:40:00,44.72,44.72,44.69,44.7,19600.0,26.2621,26.2621,26.2445,26.2504,19600.0
2013-02-22 11:45:00,44.7,44.71,44.69,44.7,41900.0,26.2504,26.2562,26.2445,26.2504,41900.0
2013-02-22 11:50:00,44.7,44.71,44.68,44.68,35900.0,26.2504,26.2562,26.2386,26.2386,35900.0
2013-02-22 11:55:00,44.69,44.69,44.68,44.69,17400.0,26.2445,26.2445,26.2386,26.2445,17400.0
2013-02-22 12:00:00,44.69,44.7,44.65,44.67,62100.0,26.2445,26.2504,26.221,26.2328,62100.0
2013-02-22 12:05:00,44.67,44.7,44.67,44.7,25100.0,26.2328,26.2504,26.2328,26.2504,25100.0
2013-02-22 12:10:00,44.7,44.7,44.67,44.67,25000.0,26.2504,26.2504,26.2328,26.2328,25000.0
2013-02-22 12:15:00,44.67,44.68,44.64,44.65,38000.0,26.2328,26.2386,26.2151,26.221,38000.0
2013-02-22 12:20:00,44.65,44.69,44.64,44.69,20400.0,26.221,26.2445,26.2151,26.2445,20400.0
2013-02-22 12:25:00,44.69,44.7,44.68,44.69,14900.0,26.2445,26.2504,26.2386,26.2445,14900.0
2013-02-22 12:30:00,44.68,44.7,44.68,44.7,14800.0,26.2386,26.2504,26.2386,26.2504,14800.0
2013-02-22 12:35:00,44.7,44.7,44.67,44.69,23100.0,26.2504,26.2504,26.2328,26.2445,23100.0
2013-02-22 12:40:00,44.68,44.72,44.68,44.72,30100.0,26.2386,26.2621,26.2386,26.2621,30100.0
2013-02-22 12:45:00,44.72,44.74,44.7,44.73,30500.0,26.2621,26.2739,26.2504,26.268,30500.0
2013-02-22 12:50:00,44.73,44.74,44.7,44.7,20400.0,26.268,26.2739,26.2504,26.2504,20400.0
2013-02-22 12:55:00,44.7,44.7,44.69,44.7,8300.0,26.2504,26.2504,26.2445,26.2504,8300.0
2013-02-22 13:00:00,44.7,44.71,44.68,44.68,28200.0,26.2504,26.2562,26.2386,26.2386,28200.0
2013-02-22 13:05:00,44.69,44.69,44.66,44.68,29000.0,26.2445,26.2445,26.2269,26.2386,29000.0
2013-02-22 13:10:00,44.68,44.69,44.66,44.68,16000.0,26.2386,26.2445,26.2269,26.2386,16000.0
2013-02-22 13:15:00,44.68,44.72,44.68,44.72,24500.0,26.2386,26.2621,26.2386,26.2621,24500.0
2013-02-22 13:20:00,44.72,44.73,44.72,44.72,21100.0,26.2621,26.268,26.2621,26.2621,21100.0
2013-02-22 13:25:00,44.73,44.73,44.7,44.71,19500.0,26.268,26.268,26.2504,26.2562,19500.0
2013-02-22 13:30:00,44.71,44.71,44.7,44.7,12400.0,26.2562,26.2562,26.2504,26.2504,12400.0
2013-02-22 13:35:00,44.7,44.71,44.68,44.7,21200.0,26.2504,26.2562,26.2386,26.2504,21200.0
2013-02-22 13:40:00,44.69,44.69,44.67,44.68,12800.0,26.2445,26.2445,26.2328,26.2386,12800.0
2013-02-22 13:45:00,44.67,44.68,44.67,44.68,20000.0,26.2328,26.2386,26.2328,26.2386,20000.0
2013-02-22 13:50:00,44.68,44.68,44.67,44.68,11000.0,26.2386,26.2386,26.2328,26.2386,11000.0
2013-02-22 13:55:00,44.67,44.68,44.67,44.68,19700.0,26.2328,26.2386,26.2328,26.2386,19700.0
2013-02-22 14:00:00,44.68,44.68,44.66,44.68,21400.0,26.2386,26.2386,26.2269,26.2386,21400.0
2013-02-22 14:05:00,44.68,44.68,44.63,44.64,42000.0,26.2386,26.2386,26.2093,26.2151,42000.0
2013-02-22 14:10:00,44.65,44.65,44.64,44.65,14300.0,26.221,26.221,26.2151,26.221,14300.0
2013-02-22 14:15:00,44.65,44.65,44.64,44.65,12700.0,26.221,26.221,26.2151,26.221,12700.0
2013-02-22 14:20:00,44.65,44.65,44.64,44.65,10700.0,26.221,26.221,26.2151,26.221,10700.0
2013-02-22 14:25:00,44.65,44.65,44.64,44.64,7200.0,26.221,26.221,26.2151,26.2151,7200.0
2013-02-22 14:30:00,44.64,44.68,44.63,44.68,52800.0,26.2151,26.2386,26.2093,26.2386,52800.0
2013-02-22 14:35:00,44.68,44.69,44.68,44.69,15000.0,26.2386,26.2445,26.2386,26.2445,15000.0
2013-02-22 14:40:00,44.68,44.69,44.68,44.69,6400.0,26.2386,26.2445,26.2386,26.2445,6400.0
2013-02-22 14:45:00,44.69,44.69,44.68,44.69,11400.0,26.2445,26.2445,26.2386,26.2445,11400.0
2013-02-22 14:50:00,44.68,44.69,44.68,44.69,20400.0,26.2386,26.2445,26.2386,26.2445,20400.0
2013-02-22 14:55:00,44.69,44.69,44.68,44.69,7600.0,26.2445,26.2445,26.2386,26.2445,7600.0
2013-02-22 15:00:00,44.69,44.69,44.68,44.69,9000.0,26.2445,26.2445,26.2386,26.2445,9000.0
2013-02-22 15:05:00,44.69,44.7,44.68,44.68,39400.0,26.2445,26.2504,26.2386,26.2386,39400.0
2013-02-22 15:10:00,44.67,44.68,44.66,44.68,22800.0,26.2328,26.2386,26.2269,26.2386,22800.0
2013-02-22 15:15:00,44.67,44.68,44.67,44.68,12700.0,26.2328,26.2386,26.2328,26.2386,12700.0
2013-02-22 15:20:00,44.68,44.68,44.66,44.66,18200.0,26.2386,26.2386,26.2269,26.2269,18200.0
2013-02-22 15:25:00,44.66,44.67,44.66,44.66,30200.0,26.2269,26.2328,26.2269,26.2269,30200.0
2013-02-22 15:30:00,44.66,44.66,44.64,44.65,31600.0,26.2269,26.2269,26.2151,26.221,31600.0
2013-02-22 15:35:00,44.65,44.66,44.65,44.66,26500.0,26.221,26.2269,26.221,26.2269,26500.0
2013-02-22 15:40:00,44.66,44.67,44.66,44.67,30300.0,26.2269,26.2328,26.2269,26.2328,30300.0
2013-02-22 15:45:00,44.67,44.7,44.67,44.69,48600.0,26.2328,26.2504,26.2328,26.2445,48600.0
2013-02-22 15:50:00,44.7,44.7,44.69,44.7,48100.0,26.2504,26.2504,26.2445,26.2504,48100.0
2013-02-22 15:55:00,44.7,44.74,44.69,44.74,203800.0,26.2504,26.2739,26.2445,26.2739,203800.0
2013-02-25 09:30:00,44.84,44.99,44.82,44.99,179100.0,26.3326,26.4207,26.3208,26.4207,179100.0
2013-02-25 09:35:00,44.99,45.13,44.98,45.08,297000.0,26.4207,26.5029,26.4148,26.4735,297000.0
2013-02-25 09:40:00,45.08,45.16,45.08,45.09,77400.0,26.4735,26.5205,26.4735,26.4794,77400.0
2013-02-25 09:45:00,45.09,45.16,45.07,45.14,53400.0,26.4794,26.5205,26.4677,26.5088,53400.0
2013-02-25 09:50:00,45.14,45.16,45.13,45.16,45600.0,26.5088,26.5205,26.5029,26.5205,45600.0
2013-02-25 09:55:00,45.16,45.17,45.11,45.13,57900.0,26.5205,26.5264,26.4912,26.5029,57900.0
2013-02-25 10:00:00,45.13,45.23,45.13,45.23,53500.0,26.5029,26.5616,26.5029,26.5616,53500.0
2013-02-25 10:05:00,45.22,45.24,45.2,45.2,40600.0,26.5557,26.5675,26.544,26.544,40600.0
2013-02-25 10:10:00,45.2,45.21,45.14,45.14,65200.0,26.544,26.5499,26.5088,26.5088,65200.0
2013-02-25 10:15:00,45.14,45.14,45.11,45.11,37300.0,26.5088,26.5088,26.4912,26.4912,37300.0
2013-02-25 10:20:00,45.12,45.12,45.07,45.08,67100.0,26.497,26.497,26.4677,26.4735,67100.0
2013-02-25 10:25:00,45.08,45.14,45.08,45.11,57600.0,26.4735,26.5088,26.4735,26.4912,57600.0
2013-02-25 10:30:00,45.11,45.16,45.11,45.15,53100.0,26.4912,26.5205,26.4912,26.5146,53100.0
2013-02-25 10:35:00,45.14,45.17,45.11,45.11,58300.0,26.5088,26.5264,26.4912,26.4912,58300.0
2013-02-25 10:40:00,45.1,45.11,45.08,45.09,27700.0,26.4853,26.4912,26.4735,26.4794,27700.0
2013-02-25 10:45:00,45.09,45.1,45.04,45.05,47900.0,26.4794,26.4853,26.45,26.4559,47900.0
2013-02-25 10:50:00,45.05,45.06,45.01,45.02,49500.0,26.4559,26.4618,26.4324,26.4383,49500.0
2013-02-25 10:55:00,45.03,45.04,45.0,45.01,25500.0,26.4442,26.45,26.4266,26.4324,25500.0
2013-02-25 11:00:00,45.01,45.05,45.01,45.03,61300.0,26.4324,26.4559,26.4324,26.4442,61300.0
2013-02-25 11:05:00,45.03,45.08,45.02,45.06,38400.0,26.4442,26.4735,26.4383,26.4618,38400.0
2013-02-25 11:10:00,45.06,45.09,45.04,45.07,34400.0,26.4618,26.4794,26.45,26.4677,34400.0
2013-02-25 11:15:00,45.06,45.11,45.06,45.11,42000.0,26.4618,26.4912,26.4618,26.4912,42000.0
2013-02-25 11:20:00,45.1,45.11,45.08,45.1,29400.0,26.4853,26.4912,26.4735,26.4853,29400.0
2013-02-25 11:25:00,45.11,45.11,45.07,45.08,50400.0,26.4912,26.4912,26.4677,26.4735,50400.0
2013-02-25 11:30:00,45.08,45.09,45.05,45.06,49500.0,26.4735,26.4794,26.4559,26.4618,49500.0
2013-02-25 11:35:00,45.06,45.06,45.01,45.02,48000.0,26.4618,26.4618,26.4324,26.4383,48000.0
2013-02-25 11:40:00,45.02,45.08,45.02,45.05,25100.0,26.4383,26.4735,26.4383,26.4559,25100.0
2013-02-25 11:45:00,45.05,45.06,45.03,45.04,27900.0,26.4559,26.4618,26.4442,26.45,27900.0
2013-02-25 11:50:00,45.03,45.04,45.01,45.02,39000.0,26.4442,26.45,26.4324,26.4383,39000.0
2013-02-25 11:55:00,45.02,45.04,45.01,45.04,26800.0,26.4383,26.45,26.4324,26.45,26800.0
2013-02-25 12:00:00,45.03,45.03,45.0,45.03,37600.0,26.4442,26.4442,26.4266,26.4442,37600.0
2013-02-25 12:05:00,45.03,45.04,44.98,44.98,32900.0,26.4442,26.45,26.4148,26.4148,32900.0
2013-02-25 12:10:00,44.98,44.99,44.95,44.97,39500.0,26.4148,26.4207,26.3972,26.4089,39500.0
2013-02-25 12:15:00,44.97,44.98,44.93,44.94,55300.0,26.4089,26.4148,26.3854,26.3913,55300.0
2013-02-25 12:20:00,44.93,44.95,44.92,44.94,33500.0,26.3854,26.3972,26.3796,26.3913,33500.0
2013-02-25 12:25:00,44.93,44.96,44.91,44.94,26100.0,26.3854,26.4031,26.3737,26.3913,26100.0
2013-02-25 12:30:00,44.93,44.97,44.93,44.94,29300.0,26.3854,26.4089,26.3854,26.3913,29300.0
2013-02-25 12:35:00,44.95,44.98,44.94,44.98,12100.0,26.3972,26.4148,26.3913,26.4148,12100.0
2013-02-25 12:40:00,44.98,44.98,44.96,44.96,10100.0,26.4148,26.4148,26.4031,26.4031,10100.0
2013-02-25 12:45:00,44.96,44.98,44.95,44.98,37300.0,26.4031,26.4148,26.3972,26.4148,37300.0
2013-02-25 12:50:00,44.98,45.01,44.98,45.01,56100.0,26.4148,26.4324,26.4148,26.4324,56100.0
2013-02-25 12:55:00,45.0,45.01,44.98,45.0,30200.0,26.4266,26.4324,26.4148,26.4266,30200.0
2013-02-25 13:00:00,45.01,45.02,44.99,45.0,49800.0,26.4324,26.4383,26.4207,26.4266,49800.0
2013-02-25 13:05:00,44.99,45.0,44.97,44.98,13900.0,26.4207,26.4266,26.4089,26.4148,13900.0
2013-02-25 13:10:00,44.98,44.98,44.94,44.95,81000.0,26.4148,26.4148,26.3913,26.3972,81000.0
2013-02-25 13:15:00,44.96,44.96,44.91,44.93,31200.0,26.4031,26.4031,26.3737,26.3854,31200.0
2013-02-25 13:20:00,44.92,44.97,44.91,44.96,33400.0,26.3796,26.4089,26.3737,26.4031,33400.0
2013-02-25 13:25:00,44.97,44.99,44.96,44.96,15500.0,26.4089,26.4207,26.4031,26.4031,15500.0
2013-02-25 13:30:00,44.96,44.96,44.9,44.9,32900.0,26.4031,26.4031,26.3678,26.3678,32900.0
2013-02-25 13:35:00,44.89,44.9,44.81,44.81,103100.0,26.362,26.3678,26.315,26.315,103100.0
2013-02-25 13:40:00,44.81,44.81,44.72,44.74,75400.0,26.315,26.315,26.2621,26.2739,75400.0
2013-02-25 13:45:00,44.75,44.79,44.75,44.77,35900.0,26.2797,26.3032,26.2797,26.2915,35900.0
2013-02-25 13:50:00,44.77,44.78,44.73,44.78,28600.0,26.2915,26.2974,26.268,26.2974,28600.0
2013-02-25 13:55:00,44.79,44.79,44.72,44.74,31900.0,26.3032,26.3032,26.2621,26.2739,31900.0
2013-02-25 14:00:00,44.74,44.76,44.72,44.73,25800.0,26.2739,26.2856,26.2621,26.268,25800.0
2013-02-25 14:05:00,44.73,44.73,44.7,44.71,47800.0,26.268,26.268,26.2504,26.2562,47800.0
2013-02-25 14:10:00,44.72,44.75,44.7,44.73,29400.0,26.2621,26.2797,26.2504,26.268,29400.0
2013-02-25 14:15:00,44.73,44.78,44.73,44.78,28700.0,26.268,26.2974,26.268,26.2974,28700.0
2013-02-25 14:20:00,44.77,44.78,44.76,44.78,21200.0,26.2915,26.2974,26.2856,26.2974,21200.0
2013-02-25 14:25:00,44.77,44.78,44.76,44.76,21800.0,26.2915,26.2974,26.2856,26.2856,21800.0
2013-02-25 14:30:00,44.77,44.83,44.76,44.83,25900.0,26.2915,26.3267,26.2856,26.3267,25900.0
2013-02-25 14:35:00,44.82,44.84,44.79,44.8,34100.0,26.3208,26.3326,26.3032,26.3091,34100.0
2013-02-25 14:40:00,44.8,44.8,44.78,44.79,15900.0,26.3091,26.3091,26.2974,26.3032,15900.0
2013-02-25 14:45:00,44.79,44.79,44.76,44.77,42000.0,26.3032,26.3032,26.2856,26.2915,42000.0
2013-02-25 14:50:00,44.77,44.8,44.77,44.79,25200.0,26.2915,26.3091,26.2915,26.3032,25200.0
2013-02-25 14:55:00,44.78,44.82,44.78,44.82,20900.0,26.2974,26.3208,26.2974,26.3208,20900.0
2013-02-25 15:00:00,44.82,44.85,44.81,44.84,41100.0,26.3208,26.3385,26.315,26.3326,41100.0
2013-02-25 15:05:00,44.84,44.86,44.82,44.85,44300.0,26.3326,26.3443,26.3208,26.3385,44300.0
2013-02-25 15:10:00,44.85,44.87,44.84,44.86,64600.0,26.3385,26.3502,26.3326,26.3443,64600.0
2013-02-25 15:15:00,44.86,44.86,44.84,44.84,61600.0,26.3443,26.3443,26.3326,26.3326,61600.0
2013-02-25 15:20:00,44.83,44.84,44.81,44.82,57000.0,26.3267,26.3326,26.315,26.3208,57000.0
2013-02-25 15:25:00,44.82,44.82,44.75,44.77,75100.0,26.3208,26.3208,26.2797,26.2915,75100.0
2013-02-25 15:30:00,44.77,44.78,44.72,44.72,46000.0,26.2915,26.2974,26.2621,26.2621,46000.0
2013-02-25 15:35:00,44.73,44.74,44.71,44.72,50000.0,26.268,26.2739,26.2562,26.2621,50000.0
2013-02-25 15:40:00,44.71,44.75,44.68,44.73,97600.0,26.2562,26.2797,26.2386,26.268,97600.0
2013-02-25 15:45:00,44.74,44.74,44.65,44.65,100100.0,26.2739,26.2739,26.221,26.221,100100.0
2013-02-25 15:50:00,44.66,44.66,44.58,44.59,191200.0,26.2269,26.2269,26.1799,26.1858,191200.0
2013-02-25 15:55:00,44.59,44.59,44.53,44.53,253300.0,26.1858,26.1858,26.1505,26.1505,253300.0
2013-02-26 09:30:00,44.68,44.95,44.65,44.92,124800.0,26.2386,26.3972,26.221,26.3796,124800.0
2013-02-26 09:35:00,44.91,45.0,44.87,44.95,81000.0,26.3737,26.4266,26.3502,26.3972,81000.0
2013-02-26 09:40:00,44.95,45.02,44.9,45.02,53100.0,26.3972,26.4383,26.3678,26.4383,53100.0
2013-02-26 09:45:00,45.02,45.04,44.99,45.03,60400.0,26.4383,26.45,26.4207,26.4442,60400.0
2013-02-26 09:50:00,45.04,45.07,44.96,45.05,86800.0,26.45,26.4677,26.4031,26.4559,86800.0
2013-02-26 09:55:00,45.04,45.04,44.84,44.84,58000.0,26.45,26.45,26.3326,26.3326,58000.0
2013-02-26 10:00:00,44.85,44.88,44.57,44.6,122200.0,26.3385,26.3561,26.174,26.1916,122200.0
2013-02-26 10:05:00,44.59,44.74,44.59,44.67,83100.0,26.1858,26.2739,26.1858,26.2328,83100.0
2013-02-26 10:10:00,44.67,44.76,44.67,44.69,68800.0,26.2328,26.2856,26.2328,26.2445,68800.0
2013-02-26 10:15:00,44.7,44.77,44.7,44.75,36700.0,26.2504,26.2915,26.2504,26.2797,36700.0
2013-02-26 10:20:00,44.75,44.76,44.69,44.72,54300.0,26.2797,26.2856,26.2445,26.2621,54300.0
2013-02-26 10:25:00,44.72,44.72,44.68,44.69,49900.0,26.2621,26.2621,26.2386,26.2445,49900.0
2013-02-26 10:30:00,44.69,44.7,44.62,44.69,63500.0,26.2445,26.2504,26.2034,26.2445,63500.0
2013-02-26 10:35:00,44.69,44.7,44.66,44.68,31500.0,26.2445,26.2504,26.2269,26.2386,31500.0
2013-02-26 10:40:00,44.67,44.7,44.65,44.68,33000.0,26.2328,26.2504,26.221,26.2386,33000.0
2013-02-26 10:45:00,44.68,44.69,44.63,44.66,39300.0,26.2386,26.2445,26.2093,26.2269,39300.0
2013-02-26 10:50:00,44.66,44.75,44.66,44.73,38200.0,26.2269,26.2797,26.2269,26.268,38200.0
2013-02-26 10:55:00,44.73,44.73,44.68,44.69,19600.0,26.268,26.268,26.2386,26.2445,19600.0
2013-02-26 11:00:00,44.68,44.73,44.68,44.72,52300.0,26.2386,26.268,26.2386,26.2621,52300.0
2013-02-26 11:05:00,44.7,44.7,44.65,44.66,116700.0,26.2504,26.2504,26.221,26.2269,116700.0
2013-02-26 11:10:00,44.67,44.69,44.65,44.66,20800.0,26.2328,26.2445,26.221,26.2269,20800.0
2013-02-26 11:15:00,44.66,44.69,44.65,44.66,36400.0,26.2269,26.2445,26.221,26.2269,36400.0
2013-02-26 11:20:00,44.66,44.68,44.6,44.64,42700.0,26.2269,26.2386,26.1916,26.2151,42700.0
2013-02-26 11:25:00,44.64,44.66,44.62,44.64,27900.0,26.2151,26.2269,26.2034,26.2151,27900.0
2013-02-26 11:30:00,44.64,44.65,44.61,44.61,29700.0,26.2151,26.221,26.1975,26.1975,29700.0
2013-02-26 11:35:00,44.61,44.64,44.59,44.62,26900.0,26.1975,26.2151,26.1858,26.2034,26900.0
2013-02-26 11:40:00,44.61,44.65,44.59,44.63,21400.0,26.1975,26.221,26.1858,26.2093,21400.0
2013-02-26 11:45:00,44.62,44.62,44.55,44.56,26800.0,26.2034,26.2034,26.1623,26.1682,26800.0
2013-02-26 11:50:00,44.57,44.64,44.56,44.63,20900.0,26.174,26.2151,26.1682,26.2093,20900.0
2013-02-26 11:55:00,44.63,44.65,44.62,44.64,22000.0,26.2093,26.221,26.2034,26.2151,22000.0
2013-02-26 12:00:00,44.64,44.66,44.59,44.6,36100.0,26.2151,26.2269,26.1858,26.1916,36100.0
2013-02-26 12:05:00,44.59,44.61,44.56,44.61,18800.0,26.1858,26.1975,26.1682,26.1975,18800.0
2013-02-26 12:10:00,44.61,44.62,44.58,44.58,19500.0,26.1975,26.2034,26.1799,26.1799,19500.0
2013-02-26 12:15:00,44.59,44.63,44.58,44.61,16900.0,26.1858,26.2093,26.1799,26.1975,16900.0
2013-02-26 12:20:00,44.6,44.67,44.59,44.66,29300.0,26.1916,26.2328,26.1858,26.2269,29300.0
2013-02-26 12:25:00,44.66,44.7,44.65,44.65,44000.0,26.2269,26.2504,26.221,26.221,44000.0
2013-02-26 12:30:00,44.66,44.66,44.63,44.65,38800.0,26.2269,26.2269,26.2093,26.221,38800.0
2013-02-26 12:35:00,44.65,44.66,44.64,44.66,25900.0,26.221,26.2269,26.2151,26.2269,25900.0
2013-02-26 12:40:00,44.66,44.67,44.63,44.66,30100.0,26.2269,26.2328,26.2093,26.2269,30100.0
2013-02-26 12:45:00,44.67,44.68,44.63,44.65,34200.0,26.2328,26.2386,26.2093,26.221,34200.0
2013-02-26 12:50:00,44.65,44.66,44.63,44.64,32200.0,26.221,26.2269,26.2093,26.2151,32200.0
2013-02-26 12:55:00,44.64,44.64,44.61,44.62,36000.0,26.2151,26.2151,26.1975,26.2034,36000.0
2013-02-26 13:00:00,44.62,44.68,44.62,44.66,61100.0,26.2034,26.2386,26.2034,26.2269,61100.0
2013-02-26 13:05:00,44.66,44.72,44.65,44.7,88800.0,26.2269,26.2621,26.221,26.2504,88800.0
2013-02-26 13:10:00,44.71,44.71,44.66,44.66,65000.0,26.2562,26.2562,26.2269,26.2269,65000.0
2013-02-26 13:15:00,44.66,44.68,44.64,44.64,25100.0,26.2269,26.2386,26.2151,26.2151,25100.0
2013-02-26 13:20:00,44.65,44.67,44.64,44.67,26800.0,26.221,26.2328,26.2151,26.2328,26800.0
2013-02-26 13:25:00,44.67,44.71,44.66,44.69,39100.0,26.2328,26.2562,26.2269,26.2445,39100.0
2013-02-26 13:30:00,44.69,44.71,44.67,44.68,44200.0,26.2445,26.2562,26.2328,26.2386,44200.0
2013-02-26 13:35:00,44.67,44.68,44.62,44.63,26500.0,26.2328,26.2386,26.2034,26.2093,26500.0
2013-02-26 13:40:00,44.63,44.63,44.57,44.57,41800.0,26.2093,26.2093,26.174,26.174,41800.0
2013-02-26 13:45:00,44.58,44.62,44.58,44.59,24000.0,26.1799,26.2034,26.1799,26.1858,24000.0
2013-02-26 13:50:00,44.59,44.61,44.58,44.59,16800.0,26.1858,26.1975,26.1799,26.1858,16800.0
2013-02-26 13:55:00,44.6,44.62,44.55,44.57,44600.0,26.1916,26.2034,26.1623,26.174,44600.0
2013-02-26 14:00:00,44.57,44.61,44.57,44.59,23100.0,26.174,26.1975,26.174,26.1858,23100.0
2013-02-26 14:05:00,44.6,44.67,44.59,44.67,30200.0,26.1916,26.2328,26.1858,26.2328,30200.0
2013-02-26 14:10:00,44.66,44.71,44.66,44.68,26800.0,26.2269,26.2562,26.2269,26.2386,26800.0
2013-02-26 14:15:00,44.68,44.71,44.68,44.69,29600.0,26.2386,26.2562,26.2386,26.2445,29600.0
2013-02-26 14:20:00,44.7,44.71,44.69,44.7,30400.0,26.2504,26.2562,26.2445,26.2504,30400.0
2013-02-26 14:25:00,44.71,44.73,44.69,44.72,20400.0,26.2562,26.268,26.2445,26.2621,20400.0
2013-02-26 14:30:00,44.72,44.73,44.69,44.72,22700.0,26.2621,26.268,26.2445,26.2621,22700.0
2013-02-26 14:35:00,44.72,44.73,44.67,44.7,27000.0,26.2621,26.268,26.2328,26.2504,27000.0
2013-02-26 14:40:00,44.7,44.7,44.64,44.64,20900.0,26.2504,26.2504,26.2151,26.2151,20900.0
2013-02-26 14:45:00,44.65,44.66,44.62,44.64,20500.0,26.221,26.2269,26.2034,26.2151,20500.0
2013-02-26 14:50:00,44.62,44.65,44.61,44.62,26100.0,26.2034,26.221,26.1975,26.2034,26100.0
2013-02-26 14:55:00,44.62,44.66,44.62,44.64,15500.0,26.2034,26.2269,26.2034,26.2151,15500.0
2013-02-26 15:00:00,44.65,44.71,44.65,44.7,34900.0,26.221,26.2562,26.221,26.2504,34900.0
2013-02-26 15:05:00,44.7,44.71,44.64,44.64,40000.0,26.2504,26.2562,26.2151,26.2151,40000.0
2013-02-26 15:10:00,44.65,44.66,44.63,44.64,23800.0,26.221,26.2269,26.2093,26.2151,23800.0
2013-02-26 15:15:00,44.64,44.65,44.61,44.65,23500.0,26.2151,26.221,26.1975,26.221,23500.0
2013-02-26 15:20:00,44.65,44.66,44.58,44.6,32200.0,26.221,26.2269,26.1799,26.1916,32200.0
2013-02-26 15:25:00,44.6,44.61,44.57,44.59,41400.0,26.1916,26.1975,26.174,26.1858,41400.0
2013-02-26 15:30:00,44.59,44.65,44.57,44.65,47900.0,26.1858,26.221,26.174,26.221,47900.0
2013-02-26 15:35:00,44.65,44.72,44.65,44.72,61000.0,26.221,26.2621,26.221,26.2621,61000.0
2013-02-26 15:40:00,44.73,44.78,44.72,44.76,66800.0,26.268,26.2974,26.2621,26.2856,66800.0
2013-02-26 15:45:00,44.75,44.76,44.72,44.73,77200.0,26.2797,26.2856,26.2621,26.268,77200.0
2013-02-26 15:50:00,44.73,44.75,44.72,44.73,90200.0,26.268,26.2797,26.2621,26.268,90200.0
2013-02-26 15:55:00,44.74,44.74,44.65,44.71,212700.0,26.2739,26.2739,26.221,26.2562,212700.0
2013-02-27 09:30:00,44.71,44.75,44.64,44.68,54800.0,26.2562,26.2797,26.2151,26.2386,54800.0
2013-02-27 09:35:00,44.67,44.71,44.63,44.63,22000.0,26.2328,26.2562,26.2093,26.2093,22000.0
2013-02-27 09:40:00,44.63,44.79,44.63,44.76,22900.0,26.2093,26.3032,26.2093,26.2856,22900.0
2013-02-27 09:45:00,44.77,44.82,44.75,44.77,45100.0,26.2915,26.3208,26.2797,26.2915,45100.0
2013-02-27 09:50:00,44.77,44.83,44.77,44.82,32900.0,26.2915,26.3267,26.2915,26.3208,32900.0
2013-02-27 09:55:00,44.83,44.83,44.73,44.73,19500.0,26.3267,26.3267,26.268,26.268,19500.0
2013-02-27 10:00:00,44.73,44.8,44.71,44.73,41900.0,26.268,26.3091,26.2562,26.268,41900.0
2013-02-27 10:05:00,44.73,44.78,44.72,44.77,28500.0,26.268,26.2974,26.2621,26.2915,28500.0
2013-02-27 10:10:00,44.77,44.78,44.73,44.74,59200.0,26.2915,26.2974,26.268,26.2739,59200.0
2013-02-27 10:15:00,44.74,44.78,44.73,44.78,47000.0,26.2739,26.2974,26.268,26.2974,47000.0
2013-02-27 10:20:00,44.78,44.84,44.78,44.82,32300.0,26.2974,26.3326,26.2974,26.3208,32300.0
2013-02-27 10:25:00,44.82,44.85,44.79,44.85,87300.0,26.3208,26.3385,26.3032,26.3385,87300.0
2013-02-27 10:30:00,44.84,44.86,44.83,44.85,30900.0,26.3326,26.3443,26.3267,26.3385,30900.0
2013-02-27 10:35:00,44.86,44.87,44.83,44.84,38300.0,26.3443,26.3502,26.3267,26.3326,38300.0
2013-02-27 10:40:00,44.84,44.84,44.79,44.83,38300.0,26.3326,26.3326,26.3032,26.3267,38300.0
2013-02-27 10:45:00,44.84,44.85,44.8,44.82,132000.0,26.3326,26.3385,26.3091,26.3208,132000.0
2013-02-27 10:50:00,44.82,44.86,44.82,44.82,48300.0,26.3208,26.3443,26.3208,26.3208,48300.0
2013-02-27 10:55:00,44.83,44.86,44.83,44.83,18700.0,26.3267,26.3443,26.3267,26.3267,18700.0
2013-02-27 11:00:00,44.84,44.88,44.84,44.88,34600.0,26.3326,26.3561,26.3326,26.3561,34600.0
2013-02-27 11:05:00,44.87,44.88,44.85,44.87,24100.0,26.3502,26.3561,26.3385,26.3502,24100.0
2013-02-27 11:10:00,44.89,44.9,44.87,44.87,41100.0,26.362,26.3678,26.3502,26.3502,41100.0
2013-02-27 11:15:00,44.87,44.87,44.84,44.86,31500.0,26.3502,26.3502,26.3326,26.3443,31500.0
2013-02-27 11:20:00,44.86,44.87,44.84,44.85,38300.0,26.3443,26.3502,26.3326,26.3385,38300.0
2013-02-27 11:25:00,44.85,44.88,44.84,44.85,156100.0,26.3385,26.3561,26.3326,26.3385,156100.0
2013-02-27 11:30:00,44.85,44.86,44.83,44.85,37900.0,26.3385,26.3443,26.3267,26.3385,37900.0
2013-02-27 11:35:00,44.85,44.86,44.83,44.84,30000.0,26.3385,26.3443,26.3267,26.3326,30000.0
2013-02-27 11:40:00,44.83,44.85,44.81,44.85,29000.0,26.3267,26.3385,26.315,26.3385,29000.0
2013-02-27 11:45:00,44.85,44.86,44.8,44.81,76300.0,26.3385,26.3443,26.3091,26.315,76300.0
2013-02-27 11:50:00,44.81,44.82,44.8,44.8,17200.0,26.315,26.3208,26.3091,26.3091,17200.0
2013-02-27 11:55:00,44.8,44.82,44.8,44.8,25100.0,26.3091,26.3208,26.3091,26.3091,25100.0
2013-02-27 12:00:00,44.79,44.82,44.79,44.79,36200.0,26.3032,26.3208,26.3032,26.3032,36200.0
2013-02-27 12:05:00,44.8,44.83,44.79,44.83,16700.0,26.3091,26.3267,26.3032,26.3267,16700.0
2013-02-27 12:10:00,44.82,44.83,44.8,44.81,12700.0,26.3208,26.3267,26.3091,26.315,12700.0
2013-02-27 12:15:00,44.81,44.82,44.81,44.82,2600.0,26.315,26.3208,26.315,26.3208,2600.0
2013-02-27 12:20:00,44.81,44.87,44.81,44.87,48700.0,26.315,26.3502,26.315,26.3502,48700.0
2013-02-27 12:25:00,44.87,44.9,44.87,44.9,13500.0,26.3502,26.3678,26.3502,26.3678,13500.0
2013-02-27 12:30:00,44.9,44.94,44.9,44.91,30300.0,26.3678,26.3913,26.3678,26.3737,30300.0
2013-02-27 12:35:00,44.91,44.94,44.91,44.92,31800.0,26.3737,26.3913,26.3737,26.3796,31800.0
2013-02-27 12:40:00,44.91,44.93,44.9,44.92,36000.0,26.3737,26.3854,26.3678,26.3796,36000.0
2013-02-27 12:45:00,44.92,44.94,44.9,44.93,39600.0,26.3796,26.3913,26.3678,26.3854,39600.0
2013-02-27 12:50:00,44.94,44.94,44.91,44.94,77000.0,26.3913,26.3913,26.3737,26.3913,77000.0
2013-02-27 12:55:00,44.94,44.95,44.91,44.94,58700.0,26.3913,26.3972,26.3737,26.3913,58700.0
2013-02-27 13:00:00,44.95,44.96,44.92,44.96,26600.0,26.3972,26.4031,26.3796,26.4031,26600.0
2013-02-27 13:05:00,44.96,44.98,44.95,44.96,16900.0,26.4031,26.4148,26.3972,26.4031,16900.0
2013-02-27 13:10:00,44.96,44.96,44.93,44.96,58500.0,26.4031,26.4031,26.3854,26.4031,58500.0
2013-02-27 13:15:00,44.95,44.97,44.95,44.95,79700.0,26.3972,26.4089,26.3972,26.3972,79700.0
2013-02-27 13:20:00,44.95,44.96,44.94,44.95,19600.0,26.3972,26.4031,26.3913,26.3972,19600.0
2013-02-27 13:25:00,44.95,44.96,44.94,44.95,67000.0,26.3972,26.4031,26.3913,26.3972,67000.0
2013-02-27 13:30:00,44.96,44.98,44.95,44.98,28200.0,26.4031,26.4148,26.3972,26.4148,28200.0
2013-02-27 13:35:00,44.98,45.0,44.97,45.0,47800.0,26.4148,26.4266,26.4089,26.4266,47800.0
2013-02-27 13:40:00,45.0,45.01,44.99,45.0,26100.0,26.4266,26.4324,26.4207,26.4266,26100.0
2013-02-27 13:45:00,45.0,45.01,44.98,44.99,32000.0,26.4266,26.4324,26.4148,26.4207,32000.0
2013-02-27 13:50:00,44.99,45.02,44.99,45.02,18100.0,26.4207,26.4383,26.4207,26.4383,18100.0
2013-02-27 13:55:00,45.02,45.02,44.99,45.02,19900.0,26.4383,26.4383,26.4207,26.4383,19900.0
2013-02-27 14:00:00,45.01,45.02,44.99,45.0,18800.0,26.4324,26.4383,26.4207,26.4266,18800.0
2013-02-27 14:05:00,45.01,45.01,44.98,45.0,22800.0,26.4324,26.4324,26.4148,26.4266,22800.0
2013-02-27 14:10:00,44.99,45.04,44.99,45.04,24400.0,26.4207,26.45,26.4207,26.45,24400.0
2013-02-27 14:15:00,45.05,45.06,45.04,45.05,45400.0,26.4559,26.4618,26.45,26.4559,45400.0
2013-02-27 14:20:00,45.06,45.09,45.05,45.08,32900.0,26.4618,26.4794,26.4559,26.4735,32900.0
2013-02-27 14:25:00,45.09,45.12,45.08,45.12,53600.0,26.4794,26.497,26.4735,26.497,53600.0
2013-02-27 14:30:00,45.12,45.13,45.1,45.11,37200.0,26.497,26.5029,26.4853,26.4912,37200.0
2013-02-27 14:35:00,45.1,45.11,45.08,45.09,22100.0,26.4853,26.4912,26.4735,26.4794,22100.0
2013-02-27 14:40:00,45.08,45.1,45.06,45.1,32100.0,26.4735,26.4853,26.4618,26.4853,32100.0
2013-02-27 14:45:00,45.1,45.12,45.09,45.11,36000.0,26.4853,26.497,26.4794,26.4912,36000.0
2013-02-27 14:50:00,45.11,45.11,45.09,45.1,33600.0,26.4912,26.4912,26.4794,26.4853,33600.0
2013-02-27 14:55:00,45.1,45.13,45.09,45.13,22200.0,26.4853,26.5029,26.4794,26.5029,22200.0
2013-02-27 15:00:00,45.13,45.14,45.09,45.1,29600.0,26.5029,26.5088,26.4794,26.4853,29600.0
2013-02-27 15:05:00,45.11,45.13,45.11,45.12,24900.0,26.4912,26.5029,26.4912,26.497,24900.0
2013-02-27 15:10:00,45.12,45.17,45.12,45.16,61800.0,26.497,26.5264,26.497,26.5205,61800.0
2013-02-27 15:15:00,45.16,45.17,45.15,45.15,35800.0,26.5205,26.5264,26.5146,26.5146,35800.0
2013-02-27 15:20:00,45.15,45.18,45.15,45.17,21900.0,26.5146,26.5323,26.5146,26.5264,21900.0
2013-02-27 15:25:00,45.17,45.19,45.16,45.18,51600.0,26.5264,26.5381,26.5205,26.5323,51600.0
2013-02-27 15:30:00,45.18,45.19,45.17,45.18,63400.0,26.5323,26.5381,26.5264,26.5323,63400.0
2013-02-27 15:35:00,45.17,45.19,45.16,45.17,61600.0,26.5264,26.5381,26.5205,26.5264,61600.0
2013-02-27 15:40:00,45.18,45.19,45.12,45.13,88500.0,26.5323,26.5381,26.497,26.5029,88500.0
2013-02-27 15:45:00,45.13,45.13,45.09,45.09,49900.0,26.5029,26.5029,26.4794,26.4794,49900.0
2013-02-27 15:50:00,45.1,45.1,45.08,45.09,57600.0,26.4853,26.4853,26.4735,26.4794,57600.0
2013-02-27 15:55:00,45.09,45.12,45.07,45.07,158700.0,26.4794,26.497,26.4677,26.4677,158700.0
2013-02-28 09:30:00,45.14,45.18,45.05,45.09,59100.0,26.5088,26.5323,26.4559,26.4794,59100.0
2013-02-28 09:35:00,45.09,45.1,44.91,44.91,59500.0,26.4794,26.4853,26.3737,26.3737,59500.0
2013-02-28 09:40:00,44.91,45.1,44.91,45.1,34700.0,26.3737,26.4853,26.3737,26.4853,34700.0
2013-02-28 09:45:00,45.1,45.16,45.08,45.13,44200.0,26.4853,26.5205,26.4735,26.5029,44200.0
2013-02-28 09:50:00,45.12,45.17,45.11,45.13,44400.0,26.497,26.5264,26.4912,26.5029,44400.0
2013-02-28 09:55:00,45.13,45.16,45.1,45.14,45000.0,26.5029,26.5205,26.4853,26.5088,45000.0
2013-02-28 10:00:00,45.15,45.18,45.06,45.1,45200.0,26.5146,26.5323,26.4618,26.4853,45200.0
2013-02-28 10:05:00,45.09,45.13,45.05,45.1,67500.0,26.4794,26.5029,26.4559,26.4853,67500.0
2013-02-28 10:10:00,45.1,45.1,45.05,45.1,37600.0,26.4853,26.4853,26.4559,26.4853,37600.0
2013-02-28 10:15:00,45.09,45.1,45.01,45.04,52100.0,26.4794,26.4853,26.4324,26.45,52100.0
2013-02-28 10:20:00,45.03,45.06,45.03,45.04,65800.0,26.4442,26.4618,26.4442,26.45,65800.0
2013-02-28 10:25:00,45.04,45.07,45.03,45.05,83800.0,26.45,26.4677,26.4442,26.4559,83800.0
2013-02-28 10:30:00,45.06,45.06,45.02,45.04,39700.0,26.4618,26.4618,26.4383,26.45,39700.0
2013-02-28 10:35:00,45.04,45.05,44.99,45.0,73800.0,26.45,26.4559,26.4207,26.4266,73800.0
2013-02-28 10:40:00,44.99,45.0,44.96,44.97,52700.0,26.4207,26.4266,26.4031,26.4089,52700.0
2013-02-28 10:45:00,44.98,44.98,44.87,44.88,62800.0,26.4148,26.4148,26.3502,26.3561,62800.0
2013-02-28 10:50:00,44.88,44.92,44.88,44.9,25100.0,26.3561,26.3796,26.3561,26.3678,25100.0
2013-02-28 10:55:00,44.9,44.99,44.89,44.99,24800.0,26.3678,26.4207,26.362,26.4207,24800.0
2013-02-28 11:00:00,44.98,45.02,44.97,45.01,24000.0,26.4148,26.4383,26.4089,26.4324,24000.0
2013-02-28 11:05:00,45.02,45.05,45.01,45.05,29000.0,26.4383,26.4559,26.4324,26.4559,29000.0
2013-02-28 11:10:00,45.05,45.06,45.0,45.0,23700.0,26.4559,26.4618,26.4266,26.4266,23700.0
2013-02-28 11:15:00,45.0,45.05,45.0,45.05,21900.0,26.4266,26.4559,26.4266,26.4559,21900.0
2013-02-28 11:20:00,45.04,45.05,45.03,45.04,25900.0,26.45,26.4559,26.4442,26.45,25900.0
2013-02-28 11:25:00,45.05,45.07,45.04,45.07,22600.0,26.4559,26.4677,26.45,26.4677,22600.0
2013-02-28 11:30:00,45.06,45.11,45.06,45.08,30400.0,26.4618,26.4912,26.4618,26.4735,30400.0
2013-02-28 11:35:00,45.09,45.1,45.08,45.09,12800.0,26.4794,26.4853,26.4735,26.4794,12800.0
2013-02-28 11:40:00,45.09,45.13,45.09,45.12,25700.0,26.4794,26.5029,26.4794,26.497,25700.0
2013-02-28 11:45:00,45.12,45.17,45.12,45.17,12300.0,26.497,26.5264,26.497,26.5264,12300.0
2013-02-28 11:50:00,45.17,45.17,45.14,45.14,21800.0,26.5264,26.5264,26.5088,26.5088,21800.0
2013-02-28 11:55:00,45.14,45.15,45.09,45.11,40500.0,26.5088,26.5146,26.4794,26.4912,40500.0
2013-02-28 12:00:00,45.1,45.11,45.08,45.09,30300.0,26.4853,26.4912,26.4735,26.4794,30300.0
2013-02-28 12:05:00,45.1,45.14,45.09,45.14,17100.0,26.4853,26.5088,26.4794,26.5088,17100.0
2013-02-28 12:10:00,45.14,45.15,45.14,45.15,26600.0,26.5088,26.5146,26.5088,26.5146,26600.0
2013-02-28 12:15:00,45.14,45.16,45.14,45.16,16800.0,26.5088,26.5205,26.5088,26.5205,16800.0
2013-02-28 12:20:00,45.15,45.16,45.14,45.14,29700.0,26.5146,26.5205,26.5088,26.5088,29700.0
2013-02-28 12:25:00,45.14,45.15,45.12,45.14,18900.0,26.5088,26.5146,26.497,26.5088,18900.0
2013-02-28 12:30:00,45.14,45.14,45.1,45.11,19400.0,26.5088,26.5088,26.4853,26.4912,19400.0
2013-02-28 12:35:00,45.11,45.12,45.1,45.12,11900.0,26.4912,26.497,26.4853,26.497,11900.0
2013-02-28 12:40:00,45.11,45.16,45.11,45.15,24400.0,26.4912,26.5205,26.4912,26.5146,24400.0
2013-02-28 12:45:00,45.15,45.18,45.15,45.17,8100.0,26.5146,26.5323,26.5146,26.5264,8100.0
2013-02-28 12:50:00,45.16,45.18,45.05,45.09,63500.0,26.5205,26.5323,26.4559,26.4794,63500.0
2013-02-28 12:55:00,45.09,45.11,45.08,45.1,57400.0,26.4794,26.4912,26.4735,26.4853,57400.0
2013-02-28 13:00:00,45.1,45.1,45.06,45.07,40400.0,26.4853,26.4853,26.4618,26.4677,40400.0
2013-02-28 13:05:00,45.06,45.07,45.04,45.05,32400.0,26.4618,26.4677,26.45,26.4559,32400.0
2013-02-28 13:10:00,45.06,45.07,44.99,45.05,235100.0,26.4618,26.4677,26.4207,26.4559,235100.0
2013-02-28 13:15:00,45.04,45.07,45.04,45.06,68600.0,26.45,26.4677,26.45,26.4618,68600.0
2013-02-28 13:20:00,45.07,45.11,45.05,45.11,59700.0,26.4677,26.4912,26.4559,26.4912,59700.0
2013-02-28 13:25:00,45.11,45.16,45.11,45.15,81100.0,26.4912,26.5205,26.4912,26.5146,81100.0
2013-02-28 13:30:00,45.15,45.2,45.14,45.2,66300.0,26.5146,26.544,26.5088,26.544,66300.0
2013-02-28 13:35:00,45.2,45.22,45.17,45.18,70400.0,26.544,26.5557,26.5264,26.5323,70400.0
2013-02-28 13:40:00,45.19,45.23,45.18,45.22,38000.0,26.5381,26.5616,26.5323,26.5557,38000.0
2013-02-28 13:45:00,45.22,45.22,45.2,45.21,63900.0,26.5557,26.5557,26.544,26.5499,63900.0
2013-02-28 13:50:00,45.22,45.23,45.21,45.21,35500.0,26.5557,26.5616,26.5499,26.5499,35500.0
2013-02-28 13:55:00,45.22,45.25,45.21,45.25,46200.0,26.5557,26.5734,26.5499,26.5734,46200.0
2013-02-28 14:00:00,45.25,45.25,45.22,45.22,15200.0,26.5734,26.5734,26.5557,26.5557,15200.0
2013-02-28 14:05:00,45.23,45.24,45.22,45.24,23500.0,26.5616,26.5675,26.5557,26.5675,23500.0
2013-02-28 14:10:00,45.23,45.25,45.22,45.23,19700.0,26.5616,26.5734,26.5557,26.5616,19700.0
2013-02-28 14:15:00,45.22,45.23,45.22,45.23,14000.0,26.5557,26.5616,26.5557,26.5616,14000.0
2013-02-28 14:20:00,45.23,45.25,45.22,45.25,18500.0,26.5616,26.5734,26.5557,26.5734,18500.0
2013-02-28 14:25:00,45.24,45.25,45.23,45.23,23700.0,26.5675,26.5734,26.5616,26.5616,23700.0
2013-02-28 14:30:00,45.23,45.24,45.2,45.2,50600.0,26.5616,26.5675,26.544,26.544,50600.0
2013-02-28 14:35:00,45.2,45.21,45.19,45.2,23100.0,26.544,26.5499,26.5381,26.544,23100.0
2013-02-28 14:40:00,45.19,45.21,45.19,45.2,39100.0,26.5381,26.5499,26.5381,26.544,39100.0
2013-02-28 14:45:00,45.19,45.2,45.19,45.19,15900.0,26.5381,26.544,26.5381,26.5381,15900.0
2013-02-28 14:50:00,45.19,45.2,45.18,45.19,40100.0,26.5381,26.544,26.5323,26.5381,40100.0
2013-02-28 14:55:00,45.19,45.19,45.15,45.15,151100.0,26.5381,26.5381,26.5146,26.5146,151100.0
2013-02-28 15:00:00,45.15,45.16,45.13,45.14,91200.0,26.5146,26.5205,26.5029,26.5088,91200.0
2013-02-28 15:05:00,45.15,45.15,45.11,45.13,213700.0,26.5146,26.5146,26.4912,26.5029,213700.0
2013-02-28 15:10:00,45.12,45.13,45.09,45.1,39100.0,26.497,26.5029,26.4794,26.4853,39100.0
2013-02-28 15:15:00,45.11,45.11,45.08,45.09,24400.0,26.4912,26.4912,26.4735,26.4794,24400.0
2013-02-28 15:20:00,45.09,45.1,45.08,45.1,24400.0,26.4794,26.4853,26.4735,26.4853,24400.0
2013-02-28 15:25:00,45.1,45.1,45.07,45.08,59500.0,26.4853,26.4853,26.4677,26.4735,59500.0
2013-02-28 15:30:00,45.08,45.12,45.08,45.12,38800.0,26.4735,26.497,26.4735,26.497,38800.0
2013-02-28 15:35:00,45.12,45.13,45.11,45.12,90700.0,26.497,26.5029,26.4912,26.497,90700.0
2013-02-28 15:40:00,45.12,45.13,45.11,45.13,52900.0,26.497,26.5029,26.4912,26.5029,52900.0
2013-02-28 15:45:00,45.13,45.13,45.08,45.13,84500.0,26.5029,26.5029,26.4735,26.5029,84500.0
2013-02-28 15:50:00,45.12,45.13,45.12,45.13,66500.0,26.497,26.5029,26.497,26.5029,66500.0
2013-02-28 15:55:00,45.13,45.13,45.01,45.01,415300.0,26.5029,26.5029,26.4324,26.4324,415300.0
2013-03-01 09:30:00,44.88,45.0,44.68,44.78,222800.0,26.3561,26.4266,26.2386,26.2974,222800.0
2013-03-01 09:35:00,44.76,44.93,44.76,44.86,155600.0,26.2856,26.3854,26.2856,26.3443,155600.0
2013-03-01 09:40:00,44.87,44.99,44.85,44.9,89400.0,26.3502,26.4207,26.3385,26.3678,89400.0
2013-03-01 09:45:00,44.89,44.94,44.88,44.89,51500.0,26.362,26.3913,26.3561,26.362,51500.0
2013-03-01 09:50:00,44.89,44.89,44.8,44.85,86500.0,26.362,26.362,26.3091,26.3385,86500.0
2013-03-01 09:55:00,44.85,44.88,44.76,44.86,45400.0,26.3385,26.3561,26.2856,26.3443,45400.0
2013-03-01 10:00:00,44.86,44.91,44.82,44.83,60000.0,26.3443,26.3737,26.3208,26.3267,60000.0
2013-03-01 10:05:00,44.83,44.83,44.78,44.8,75300.0,26.3267,26.3267,26.2974,26.3091,75300.0
2013-03-01 10:10:00,44.81,44.82,44.77,44.77,25500.0,26.315,26.3208,26.2915,26.2915,25500.0
2013-03-01 10:15:00,44.77,44.81,44.74,44.76,91900.0,26.2915,26.315,26.2739,26.2856,91900.0
2013-03-01 10:20:00,44.75,44.76,44.72,44.74,49300.0,26.2797,26.2856,26.2621,26.2739,49300.0
2013-03-01 10:25:00,44.74,44.76,44.73,44.75,38800.0,26.2739,26.2856,26.268,26.2797,38800.0
2013-03-01 10:30:00,44.76,44.82,44.73,44.8,57500.0,26.2856,26.3208,26.268,26.3091,57500.0
2013-03-01 10:35:00,44.81,44.87,44.8,44.8,63400.0,26.315,26.3502,26.3091,26.3091,63400.0
2013-03-01 10:40:00,44.8,44.87,44.78,44.87,71600.0,26.3091,26.3502,26.2974,26.3502,71600.0
2013-03-01 10:45:00,44.87,44.87,44.82,44.84,65500.0,26.3502,26.3502,26.3208,26.3326,65500.0
2013-03-01 10:50:00,44.84,44.91,44.84,44.91,31600.0,26.3326,26.3737,26.3326,26.3737,31600.0
2013-03-01 10:55:00,44.9,44.94,44.89,44.94,154700.0,26.3678,26.3913,26.362,26.3913,154700.0
2013-03-01 11:00:00,44.94,44.97,44.94,44.96,68100.0,26.3913,26.4089,26.3913,26.4031,68100.0
2013-03-01 11:05:00,44.96,44.99,44.95,44.98,58200.0,26.4031,26.4207,26.3972,26.4148,58200.0
2013-03-01 11:10:00,44.97,44.98,44.9,44.93,129900.0,26.4089,26.4148,26.3678,26.3854,129900.0
2013-03-01 11:15:00,44.92,44.93,44.9,44.91,41600.0,26.3796,26.3854,26.3678,26.3737,41600.0
2013-03-01 11:20:00,44.92,44.92,44.89,44.9,36400.0,26.3796,26.3796,26.362,26.3678,36400.0
2013-03-01 11:25:00,44.9,44.91,44.85,44.88,60400.0,26.3678,26.3737,26.3385,26.3561,60400.0
2013-03-01 11:30:00,44.89,44.89,44.84,44.86,39600.0,26.362,26.362,26.3326,26.3443,39600.0
2013-03-01 11:35:00,44.86,44.87,44.83,44.84,42200.0,26.3443,26.3502,26.3267,26.3326,42200.0
2013-03-01 11:40:00,44.84,44.84,44.8,44.82,48300.0,26.3326,26.3326,26.3091,26.3208,48300.0
2013-03-01 11:45:00,44.81,44.82,44.79,44.81,70700.0,26.315,26.3208,26.3032,26.315,70700.0
2013-03-01 11:50:00,44.81,44.82,44.8,44.82,26100.0,26.315,26.3208,26.3091,26.3208,26100.0
2013-03-01 11:55:00,44.82,44.83,44.8,44.82,23900.0,26.3208,26.3267,26.3091,26.3208,23900.0
2013-03-01 12:00:00,44.82,44.82,44.76,44.77,26700.0,26.3208,26.3208,26.2856,26.2915,26700.0
2013-03-01 12:05:00,44.77,44.78,44.75,44.78,25600.0,26.2915,26.2974,26.2797,26.2974,25600.0
2013-03-01 12:10:00,44.78,44.8,44.78,44.79,30700.0,26.2974,26.3091,26.2974,26.3032,30700.0
2013-03-01 12:15:00,44.79,44.8,44.77,44.78,39900.0,26.3032,26.3091,26.2915,26.2974,39900.0
2013-03-01 12:20:00,44.77,44.82,44.77,44.81,59800.0,26.2915,26.3208,26.2915,26.315,59800.0
2013-03-01 12:25:00,44.8,44.81,44.78,44.8,35200.0,26.3091,26.315,26.2974,26.3091,35200.0
2013-03-01 12:30:00,44.81,44.87,44.81,44.87,36500.0,26.315,26.3502,26.315,26.3502,36500.0
2013-03-01 12:35:00,44.87,44.9,44.86,44.9,18700.0,26.3502,26.3678,26.3443,26.3678,18700.0
2013-03-01 12:40:00,44.9,44.93,44.89,44.9,23900.0,26.3678,26.3854,26.362,26.3678,23900.0
2013-03-01 12:45:00,44.89,44.91,44.89,44.91,13400.0,26.362,26.3737,26.362,26.3737,13400.0
2013-03-01 12:50:00,44.9,44.95,44.9,44.91,40400.0,26.3678,26.3972,26.3678,26.3737,40400.0
2013-03-01 12:55:00,44.92,44.95,44.91,44.93,32000.0,26.3796,26.3972,26.3737,26.3854,32000.0
2013-03-01 13:00:00,44.93,44.93,44.91,44.92,39900.0,26.3854,26.3854,26.3737,26.3796,39900.0
2013-03-01 13:05:00,44.93,44.94,44.86,44.86,25700.0,26.3854,26.3913,26.3443,26.3443,25700.0
2013-03-01 13:10:00,44.86,44.88,44.86,44.86,25400.0,26.3443,26.3561,26.3443,26.3443,25400.0
2013-03-01 13:15:00,44.86,44.88,44.85,44.85,11900.0,26.3443,26.3561,26.3385,26.3385,11900.0
2013-03-01 13:20:00,44.86,44.86,44.82,44.83,33000.0,26.3443,26.3443,26.3208,26.3267,33000.0
2013-03-01 13:25:00,44.83,44.83,44.81,44.82,25600.0,26.3267,26.3267,26.315,26.3208,25600.0
2013-03-01 13:30:00,44.82,44.83,44.79,44.8,38000.0,26.3208,26.3267,26.3032,26.3091,38000.0
2013-03-01 13:35:00,44.8,44.8,44.78,44.79,23000.0,26.3091,26.3091,26.2974,26.3032,23000.0
2013-03-01 13:40:00,44.79,44.8,44.78,44.8,25000.0,26.3032,26.3091,26.2974,26.3091,25000.0
2013-03-01 13:45:00,44.8,44.82,44.8,44.82,23200.0,26.3091,26.3208,26.3091,26.3208,23200.0
2013-03-01 13:50:00,44.81,44.83,44.81,44.83,47500.0,26.315,26.3267,26.315,26.3267,47500.0
2013-03-01 13:55:00,44.83,44.85,44.83,44.85,15500.0,26.3267,26.3385,26.3267,26.3385,15500.0
2013-03-01 14:00:00,44.85,44.87,44.84,44.87,19500.0,26.3385,26.3502,26.3326,26.3502,19500.0
2013-03-01 14:05:00,44.87,44.87,44.83,44.83,27700.0,26.3502,26.3502,26.3267,26.3267,27700.0
2013-03-01 14:10:00,44.83,44.85,44.83,44.83,16700.0,26.3267,26.3385,26.3267,26.3267,16700.0
2013-03-01 14:15:00,44.84,44.85,44.83,44.84,16900.0,26.3326,26.3385,26.3267,26.3326,16900.0
2013-03-01 14:20:00,44.83,44.84,44.81,44.82,15700.0,26.3267,26.3326,26.315,26.3208,15700.0
2013-03-01 14:25:00,44.81,44.82,44.79,44.82,27200.0,26.315,26.3208,26.3032,26.3208,27200.0
2013-03-01 14:30:00,44.82,44.85,44.82,44.84,11900.0,26.3208,26.3385,26.3208,26.3326,11900.0
2013-03-01 14:35:00,44.84,44.87,44.83,44.83,39700.0,26.3326,26.3502,26.3267,26.3267,39700.0
2013-03-01 14:40:00,44.83,44.84,44.82,44.83,18500.0,26.3267,26.3326,26.3208,26.3267,18500.0
2013-03-01 14:45:00,44.83,44.84,44.79,44.81,46700.0,26.3267,26.3326,26.3032,26.315,46700.0
2013-03-01 14:50:00,44.8,44.81,44.79,44.81,35500.0,26.3091,26.315,26.3032,26.315,35500.0
2013-03-01 14:55:00,44.81,44.82,44.77,44.82,37800.0,26.315,26.3208,26.2915,26.3208,37800.0
2013-03-01 15:00:00,44.82,44.82,44.79,44.79,34300.0,26.3208,26.3208,26.3032,26.3032,34300.0
2013-03-01 15:05:00,44.8,44.81,44.77,44.77,61100.0,26.3091,26.315,26.2915,26.2915,61100.0
2013-03-01 15:10:00,44.78,44.79,44.77,44.78,40200.0,26.2974,26.3032,26.2915,26.2974,40200.0
2013-03-01 15:15:00,44.78,44.78,44.75,44.75,40000.0,26.2974,26.2974,26.2797,26.2797,40000.0
2013-03-01 15:20:00,44.75,44.75,44.71,44.71,64400.0,26.2797,26.2797,26.2562,26.2562,64400.0
2013-03-01 15:25:00,44.71,44.76,44.71,44.73,44300.0,26.2562,26.2856,26.2562,26.268,44300.0
2013-03-01 15:30:00,44.74,44.77,44.73,44.74,42100.0,26.2739,26.2915,26.268,26.2739,42100.0
2013-03-01 15:35:00,44.74,44.76,44.74,44.76,65600.0,26.2739,26.2856,26.2739,26.2856,65600.0
2013-03-01 15:40:00,44.76,44.76,44.73,44.75,51200.0,26.2856,26.2856,26.268,26.2797,51200.0
2013-03-01 15:45:00,44.75,44.83,44.74,44.83,80800.0,26.2797,26.3267,26.2739,26.3267,80800.0
2013-03-01 15:50:00,44.83,44.84,44.8,44.81,83900.0,26.3267,26.3326,26.3091,26.315,83900.0
2013-03-01 15:55:00,44.81,44.85,44.79,44.85,234900.0,26.315,26.3385,26.3032,26.3385,234900.0
2013-03-04 09:30:00,44.69,44.83,44.67,44.77,154200.0,26.2445,26.3267,26.2328,26.2915,154200.0
2013-03-04 09:35:00,44.77,44.77,44.55,44.6,108900.0,26.2915,26.2915,26.1623,26.1916,108900.0
2013-03-04 09:40:00,44.6,44.66,44.55,44.56,62500.0,26.1916,26.2269,26.1623,26.1682,62500.0
2013-03-04 09:45:00,44.57,44.67,44.56,44.66,71500.0,26.174,26.2328,26.1682,26.2269,71500.0
2013-03-04 09:50:00,44.66,44.66,44.59,44.61,58900.0,26.2269,26.2269,26.1858,26.1975,58900.0
2013-03-04 09:55:00,44.6,44.61,44.56,44.58,36300.0,26.1916,26.1975,26.1682,26.1799,36300.0
2013-03-04 10:00:00,44.57,44.7,44.56,44.66,86900.0,26.174,26.2504,26.1682,26.2269,86900.0
2013-03-04 10:05:00,44.66,44.68,44.61,44.65,47500.0,26.2269,26.2386,26.1975,26.221,47500.0
2013-03-04 10:10:00,44.64,44.69,44.64,44.64,51500.0,26.2151,26.2445,26.2151,26.2151,51500.0
2013-03-04 10:15:00,44.64,44.65,44.61,44.65,46900.0,26.2151,26.221,26.1975,26.221,46900.0
2013-03-04 10:20:00,44.65,44.68,44.63,44.67,24400.0,26.221,26.2386,26.2093,26.2328,24400.0
2013-03-04 10:25:00,44.67,44.72,44.65,44.72,44200.0,26.2328,26.2621,26.221,26.2621,44200.0
2013-03-04 10:30:00,44.72,44.78,44.71,44.78,83900.0,26.2621,26.2974,26.2562,26.2974,83900.0
2013-03-04 10:35:00,44.77,44.78,44.72,44.74,97100.0,26.2915,26.2974,26.2621,26.2739,97100.0
2013-03-04 10:40:00,44.74,44.76,44.72,44.73,57500.0,26.2739,26.2856,26.2621,26.268,57500.0
2013-03-04 10:45:00,44.74,44.75,44.71,44.75,31800.0,26.2739,26.2797,26.2562,26.2797,31800.0
2013-03-04 10:50:00,44.74,44.76,44.73,44.75,35200.0,26.2739,26.2856,26.268,26.2797,35200.0
2013-03-04 10:55:00,44.74,44.76,44.74,44.76,27500.0,26.2739,26.2856,26.2739,26.2856,27500.0
2013-03-04 11:00:00,44.75,44.78,44.75,44.78,31000.0,26.2797,26.2974,26.2797,26.2974,31000.0
2013-03-04 11:05:00,44.77,44.79,44.76,44.79,24700.0,26.2915,26.3032,26.2856,26.3032,24700.0
2013-03-04 11:10:00,44.78,44.81,44.77,44.81,65800.0,26.2974,26.315,26.2915,26.315,65800.0
2013-03-04 11:15:00,44.81,44.82,44.79,44.82,33700.0,26.315,26.3208,26.3032,26.3208,33700.0
2013-03-04 11:20:00,44.82,44.82,44.77,44.79,73500.0,26.3208,26.3208,26.2915,26.3032,73500.0
2013-03-04 11:25:00,44.8,44.81,44.79,44.8,30700.0,26.3091,26.315,26.3032,26.3091,30700.0
2013-03-04 11:30:00,44.81,44.82,44.79,44.79,35000.0,26.315,26.3208,26.3032,26.3032,35000.0
2013-03-04 11:35:00,44.8,44.81,44.76,44.78,35400.0,26.3091,26.315,26.2856,26.2974,35400.0
2013-03-04 11:40:00,44.78,44.79,44.76,44.78,39000.0,26.2974,26.3032,26.2856,26.2974,39000.0
2013-03-04 11:45:00,44.78,44.79,44.77,44.79,17400.0,26.2974,26.3032,26.2915,26.3032,17400.0
2013-03-04 11:50:00,44.79,44.84,44.78,44.83,29900.0,26.3032,26.3326,26.2974,26.3267,29900.0
2013-03-04 11:55:00,44.83,44.85,44.82,44.83,15000.0,26.3267,26.3385,26.3208,26.3267,15000.0
2013-03-04 12:00:00,44.83,44.85,44.83,44.83,23900.0,26.3267,26.3385,26.3267,26.3267,23900.0
2013-03-04 12:05:00,44.83,44.85,44.82,44.84,19900.0,26.3267,26.3385,26.3208,26.3326,19900.0
2013-03-04 12:10:00,44.84,44.85,44.83,44.85,11100.0,26.3326,26.3385,26.3267,26.3385,11100.0
2013-03-04 12:15:00,44.85,44.85,44.83,44.83,28500.0,26.3385,26.3385,26.3267,26.3267,28500.0
2013-03-04 12:20:00,44.83,44.84,44.81,44.82,23800.0,26.3267,26.3326,26.315,26.3208,23800.0
2013-03-04 12:25:00,44.83,44.83,44.81,44.81,18100.0,26.3267,26.3267,26.315,26.315,18100.0
2013-03-04 12:30:00,44.8,44.8,44.77,44.77,36000.0,26.3091,26.3091,26.2915,26.2915,36000.0
2013-03-04 12:35:00,44.78,44.8,44.77,44.79,41500.0,26.2974,26.3091,26.2915,26.3032,41500.0
2013-03-04 12:40:00,44.8,44.81,44.78,44.8,23900.0,26.3091,26.315,26.2974,26.3091,23900.0
2013-03-04 12:45:00,44.8,44.82,44.8,44.82,7600.0,26.3091,26.3208,26.3091,26.3208,7600.0
2013-03-04 12:50:00,44.82,44.85,44.81,44.84,20700.0,26.3208,26.3385,26.315,26.3326,20700.0
2013-03-04 12:55:00,44.84,44.86,44.83,44.86,18000.0,26.3326,26.3443,26.3267,26.3443,18000.0
2013-03-04 13:00:00,44.86,44.87,44.83,44.85,44400.0,26.3443,26.3502,26.3267,26.3385,44400.0
2013-03-04 13:05:00,44.85,44.85,44.84,44.84,17300.0,26.3385,26.3385,26.3326,26.3326,17300.0
2013-03-04 13:10:00,44.85,44.85,44.83,44.83,13800.0,26.3385,26.3385,26.3267,26.3267,13800.0
2013-03-04 13:15:00,44.84,44.85,44.83,44.85,14400.0,26.3326,26.3385,26.3267,26.3385,14400.0
2013-03-04 13:20:00,44.85,44.87,44.84,44.85,61700.0,26.3385,26.3502,26.3326,26.3385,61700.0
2013-03-04 13:25:00,44.85,44.86,44.84,44.85,27100.0,26.3385,26.3443,26.3326,26.3385,27100.0
2013-03-04 13:30:00,44.85,44.86,44.84,44.85,26200.0,26.3385,26.3443,26.3326,26.3385,26200.0
2013-03-04 13:35:00,44.85,44.85,44.84,44.85,29200.0,26.3385,26.3385,26.3326,26.3385,29200.0
2013-03-04 13:40:00,44.85,44.86,44.84,44.85,38500.0,26.3385,26.3443,26.3326,26.3385,38500.0
2013-03-04 13:45:00,44.86,44.87,44.86,44.86,13900.0,26.3443,26.3502,26.3443,26.3443,13900.0
2013-03-04 13:50:00,44.86,44.88,44.86,44.88,23500.0,26.3443,26.3561,26.3443,26.3561,23500.0
2013-03-04 13:55:00,44.88,44.9,44.88,44.9,27400.0,26.3561,26.3678,26.3561,26.3678,27400.0
2013-03-04 14:00:00,44.9,44.93,44.89,44.93,22700.0,26.3678,26.3854,26.362,26.3854,22700.0
2013-03-04 14:05:00,44.93,44.98,44.93,44.97,25700.0,26.3854,26.4148,26.3854,26.4089,25700.0
2013-03-04 14:10:00,44.96,44.96,44.93,44.96,22600.0,26.4031,26.4031,26.3854,26.4031,22600.0
2013-03-04 14:15:00,44.95,44.96,44.94,44.96,53000.0,26.3972,26.4031,26.3913,26.4031,53000.0
2013-03-04 14:20:00,44.96,44.97,44.95,44.97,8900.0,26.4031,26.4089,26.3972,26.4089,8900.0
2013-03-04 14:25:00,44.97,45.04,44.97,45.04,55300.0,26.4089,26.45,26.4089,26.45,55300.0
2013-03-04 14:30:00,45.04,45.04,45.0,45.02,41300.0,26.45,26.45,26.4266,26.4383,41300.0
2013-03-04 14:35:00,45.03,45.05,45.02,45.04,24500.0,26.4442,26.4559,26.4383,26.45,24500.0
2013-03-04 14:40:00,45.04,45.05,45.02,45.04,30000.0,26.45,26.4559,26.4383,26.45,30000.0
2013-03-04 14:45:00,45.03,45.05,45.02,45.02,16500.0,26.4442,26.4559,26.4383,26.4383,16500.0
2013-03-04 14:50:00,45.02,45.02,45.01,45.01,18000.0,26.4383,26.4383,26.4324,26.4324,18000.0
2013-03-04 14:55:00,45.02,45.03,45.0,45.0,20600.0,26.4383,26.4442,26.4266,26.4266,20600.0
2013-03-04 15:00:00,45.0,45.01,44.99,44.99,28400.0,26.4266,26.4324,26.4207,26.4207,28400.0
2013-03-04 15:05:00,44.99,45.0,44.98,45.0,23100.0,26.4207,26.4266,26.4148,26.4266,23100.0
2013-03-04 15:10:00,44.99,45.0,44.96,44.97,51300.0,26.4207,26.4266,26.4031,26.4089,51300.0
2013-03-04 15:15:00,44.98,44.99,44.97,44.99,31400.0,26.4148,26.4207,26.4089,26.4207,31400.0
2013-03-04 15:20:00,44.99,45.03,44.98,45.01,45700.0,26.4207,26.4442,26.4148,26.4324,45700.0
2013-03-04 15:25:00,45.01,45.02,45.0,45.02,24800.0,26.4324,26.4383,26.4266,26.4383,24800.0
2013-03-04 15:30:00,45.01,45.03,44.99,45.0,30500.0,26.4324,26.4442,26.4207,26.4266,30500.0
2013-03-04 15:35:00,45.0,45.0,44.99,44.99,24200.0,26.4266,26.4266,26.4207,26.4207,24200.0
2013-03-04 15:40:00,44.99,45.0,44.98,44.98,44200.0,26.4207,26.4266,26.4148,26.4148,44200.0
2013-03-04 15:45:00,44.99,45.0,44.98,45.0,54300.0,26.4207,26.4266,26.4148,26.4266,54300.0
2013-03-04 15:50:00,44.99,45.0,44.98,44.98,35600.0,26.4207,26.4266,26.4148,26.4148,35600.0
2013-03-04 15:55:00,44.98,45.02,44.96,45.02,196200.0,26.4148,26.4383,26.4031,26.4383,196200.0
2013-03-05 09:30:00,45.06,45.13,44.96,45.13,90900.0,26.4618,26.5029,26.4031,26.5029,90900.0
2013-03-05 09:35:00,45.12,45.25,45.1,45.24,79900.0,26.497,26.5734,26.4853,26.5675,79900.0
2013-03-05 09:40:00,45.23,45.24,45.18,45.19,51400.0,26.5616,26.5675,26.5323,26.5381,51400.0
2013-03-05 09:45:00,45.19,45.24,45.16,45.17,43500.0,26.5381,26.5675,26.5205,26.5264,43500.0
2013-03-05 09:50:00,45.16,45.19,45.13,45.13,28800.0,26.5205,26.5381,26.5029,26.5029,28800.0
2013-03-05 09:55:00,45.13,45.17,45.12,45.16,23200.0,26.5029,26.5264,26.497,26.5205,23200.0
2013-03-05 10:00:00,45.17,45.25,45.17,45.24,131000.0,26.5264,26.5734,26.5264,26.5675,131000.0
2013-03-05 10:05:00,45.23,45.25,45.21,45.23,52600.0,26.5616,26.5734,26.5499,26.5616,52600.0
2013-03-05 10:10:00,45.22,45.23,45.13,45.14,86300.0,26.5557,26.5616,26.5029,26.5088,86300.0
2013-03-05 10:15:00,45.15,45.23,45.15,45.21,32700.0,26.5146,26.5616,26.5146,26.5499,32700.0
2013-03-05 10:20:00,45.22,45.25,45.21,45.22,31700.0,26.5557,26.5734,26.5499,26.5557,31700.0
2013-03-05 10:25:00,45.21,45.22,45.17,45.2,27000.0,26.5499,26.5557,26.5264,26.544,27000.0
2013-03-05 10:30:00,45.2,45.25,45.2,45.24,89600.0,26.544,26.5734,26.544,26.5675,89600.0
2013-03-05 10:35:00,45.24,45.32,45.23,45.32,81800.0,26.5675,26.6145,26.5616,26.6145,81800.0
2013-03-05 10:40:00,45.32,45.37,45.29,45.3,65700.0,26.6145,26.6438,26.5969,26.6027,65700.0
2013-03-05 10:45:00,45.31,45.33,45.3,45.33,28800.0,26.6086,26.6203,26.6027,26.6203,28800.0
2013-03-05 10:50:00,45.32,45.35,45.32,45.35,29400.0,26.6145,26.6321,26.6145,26.6321,29400.0
2013-03-05 10:55:00,45.35,45.39,45.32,45.33,50400.0,26.6321,26.6556,26.6145,26.6203,50400.0
2013-03-05 11:00:00,45.32,45.33,45.32,45.33,14500.0,26.6145,26.6203,26.6145,26.6203,14500.0
2013-03-05 11:05:00,45.33,45.37,45.32,45.36,53100.0,26.6203,26.6438,26.6145,26.638,53100.0
2013-03-05 11:10:00,45.37,45.37,45.32,45.34,51100.0,26.6438,26.6438,26.6145,26.6262,51100.0
2013-03-05 11:15:00,45.34,45.36,45.33,45.34,16400.0,26.6262,26.638,26.6203,26.6262,16400.0
2013-03-05 11:20:00,45.33,45.37,45.33,45.37,25600.0,26.6203,26.6438,26.6203,26.6438,25600.0
2013-03-05 11:25:00,45.37,45.37,45.32,45.32,30000.0,26.6438,26.6438,26.6145,26.6145,30000.0
2013-03-05 11:30:00,45.32,45.36,45.31,45.36,21600.0,26.6145,26.638,26.6086,26.638,21600.0
2013-03-05 11:35:00,45.35,45.36,45.33,45.34,15100.0,26.6321,26.638,26.6203,26.6262,15100.0
2013-03-05 11:40:00,45.34,45.36,45.34,45.35,16500.0,26.6262,26.638,26.6262,26.6321,16500.0
2013-03-05 11:45:00,45.36,45.36,45.33,45.34,24100.0,26.638,26.638,26.6203,26.6262,24100.0
2013-03-05 11:50:00,45.34,45.35,45.3,45.34,44600.0,26.6262,26.6321,26.6027,26.6262,44600.0
2013-03-05 11:55:00,45.34,45.35,45.31,45.34,21500.0,26.6262,26.6321,26.6086,26.6262,21500.0
2013-03-05 12:00:00,45.32,45.35,45.32,45.33,39000.0,26.6145,26.6321,26.6145,26.6203,39000.0
2013-03-05 12:05:00,45.33,45.37,45.33,45.37,32600.0,26.6203,26.6438,26.6203,26.6438,32600.0
2013-03-05 12:10:00,45.36,45.41,45.35,45.39,69300.0,26.638,26.6673,26.6321,26.6556,69300.0
2013-03-05 12:15:00,45.39,45.39,45.37,45.38,17600.0,26.6556,26.6556,26.6438,26.6497,17600.0
2013-03-05 12:20:00,45.38,45.39,45.34,45.34,31100.0,26.6497,26.6556,26.6262,26.6262,31100.0
2013-03-05 12:25:00,45.33,45.34,45.31,45.31,12800.0,26.6203,26.6262,26.6086,26.6086,12800.0
2013-03-05 12:30:00,45.31,45.33,45.31,45.32,31700.0,26.6086,26.6203,26.6086,26.6145,31700.0
2013-03-05 12:35:00,45.33,45.33,45.28,45.3,31600.0,26.6203,26.6203,26.591,26.6027,31600.0
2013-03-05 12:40:00,45.3,45.34,45.29,45.34,12400.0,26.6027,26.6262,26.5969,26.6262,12400.0
2013-03-05 12:45:00,45.34,45.37,45.33,45.34,40100.0,26.6262,26.6438,26.6203,26.6262,40100.0
2013-03-05 12:50:00,45.35,45.36,45.35,45.35,5300.0,26.6321,26.638,26.6321,26.6321,5300.0
2013-03-05 12:55:00,45.36,45.36,45.33,45.34,25800.0,26.638,26.638,26.6203,26.6262,25800.0
2013-03-05 13:00:00,45.34,45.35,45.33,45.33,12200.0,26.6262,26.6321,26.6203,26.6203,12200.0
2013-03-05 13:05:00,45.33,45.34,45.33,45.33,3400.0,26.6203,26.6262,26.6203,26.6203,3400.0
2013-03-05 13:10:00,45.34,45.34,45.32,45.33,13800.0,26.6262,26.6262,26.6145,26.6203,13800.0
2013-03-05 13:15:00,45.34,45.35,45.32,45.35,21800.0,26.6262,26.6321,26.6145,26.6321,21800.0
2013-03-05 13:20:00,45.34,45.38,45.34,45.37,21000.0,26.6262,26.6497,26.6262,26.6438,21000.0
2013-03-05 13:25:00,45.37,45.39,45.37,45.38,9800.0,26.6438,26.6556,26.6438,26.6497,9800.0
2013-03-05 13:30:00,45.38,45.42,45.37,45.41,47900.0,26.6497,26.6732,26.6438,26.6673,47900.0
2013-03-05 13:35:00,45.42,45.44,45.4,45.42,31200.0,26.6732,26.6849,26.6615,26.6732,31200.0
2013-03-05 13:40:00,45.42,45.42,45.39,45.41,29200.0,26.6732,26.6732,26.6556,26.6673,29200.0
2013-03-05 13:45:00,45.4,45.41,45.39,45.4,7700.0,26.6615,26.6673,26.6556,26.6615,7700.0
2013-03-05 13:50:00,45.4,45.4,45.36,45.36,31800.0,26.6615,26.6615,26.638,26.638,31800.0
2013-03-05 13:55:00,45.36,45.36,45.34,45.34,20000.0,26.638,26.638,26.6262,26.6262,20000.0
2013-03-05 14:00:00,45.34,45.35,45.31,45.31,22800.0,26.6262,26.6321,26.6086,26.6086,22800.0
2013-03-05 14:05:00,45.31,45.33,45.29,45.3,28600.0,26.6086,26.6203,26.5969,26.6027,28600.0
2013-03-05 14:10:00,45.3,45.34,45.3,45.33,29300.0,26.6027,26.6262,26.6027,26.6203,29300.0
2013-03-05 14:15:00,45.34,45.34,45.31,45.32,27000.0,26.6262,26.6262,26.6086,26.6145,27000.0
2013-03-05 14:20:00,45.32,45.36,45.32,45.36,30100.0,26.6145,26.638,26.6145,26.638,30100.0
2013-03-05 14:25:00,45.36,45.38,45.36,45.37,15800.0,26.638,26.6497,26.638,26.6438,15800.0
2013-03-05 14:30:00,45.38,45.39,45.37,45.38,28200.0,26.6497,26.6556,26.6438,26.6497,28200.0
2013-03-05 14:35:00,45.38,45.39,45.37,45.37,33100.0,26.6497,26.6556,26.6438,26.6438,33100.0
2013-03-05 14:40:00,45.38,45.41,45.36,45.41,29000.0,26.6497,26.6673,26.638,26.6673,29000.0
2013-03-05 14:45:00,45.41,45.43,45.4,45.43,17300.0,26.6673,26.6791,26.6615,26.6791,17300.0
2013-03-05 14:50:00,45.43,45.43,45.41,45.41,35300.0,26.6791,26.6791,26.6673,26.6673,35300.0
2013-03-05 14:55:00,45.41,45.42,45.39,45.41,23300.0,26.6673,26.6732,26.6556,26.6673,23300.0
2013-03-05 15:00:00,45.41,45.43,45.4,45.4,24600.0,26.6673,26.6791,26.6615,26.6615,24600.0
2013-03-05 15:05:00,45.4,45.43,45.39,45.41,27200.0,26.6615,26.6791,26.6556,26.6673,27200.0
2013-03-05 15:10:00,45.41,45.42,45.4,45.4,19800.0,26.6673,26.6732,26.6615,26.6615,19800.0
2013-03-05 15:15:00,45.4,45.41,45.4,45.4,15300.0,26.6615,26.6673,26.6615,26.6615,15300.0
2013-03-05 15:20:00,45.4,45.41,45.35,45.36,47100.0,26.6615,26.6673,26.6321,26.638,47100.0
2013-03-05 15:25:00,45.35,45.36,45.32,45.32,27400.0,26.6321,26.638,26.6145,26.6145,27400.0
2013-03-05 15:30:00,45.32,45.34,45.32,45.33,45500.0,26.6145,26.6262,26.6145,26.6203,45500.0
2013-03-05 15:35:00,45.33,45.34,45.32,45.33,37500.0,26.6203,26.6262,26.6145,26.6203,37500.0
2013-03-05 15:40:00,45.33,45.39,45.33,45.38,39200.0,26.6203,26.6556,26.6203,26.6497,39200.0
2013-03-05 15:45:00,45.39,45.4,45.35,45.35,63600.0,26.6556,26.6615,26.6321,26.6321,63600.0
2013-03-05 15:50:00,45.36,45.36,45.32,45.33,57800.0,26.638,26.638,26.6145,26.6203,57800.0
2013-03-05 15:55:00,45.33,45.36,45.3,45.36,185300.0,26.6203,26.638,26.6027,26.638,185300.0
2013-03-06 09:30:00,45.54,45.64,45.34,45.36,209400.0,26.7437,26.8024,26.6262,26.638,209400.0
2013-03-06 09:35:00,45.36,45.54,45.27,45.51,97900.0,26.638,26.7437,26.5851,26.7261,97900.0
2013-03-06 09:40:00,45.5,45.51,45.44,45.5,41900.0,26.7202,26.7261,26.6849,26.7202,41900.0
2013-03-06 09:45:00,45.5,45.56,45.49,45.53,77000.0,26.7202,26.7554,26.7143,26.7378,77000.0
2013-03-06 09:50:00,45.53,45.54,45.41,45.41,96500.0,26.7378,26.7437,26.6673,26.6673,96500.0
2013-03-06 09:55:00,45.4,45.44,45.36,45.36,99800.0,26.6615,26.6849,26.638,26.638,99800.0
2013-03-06 10:00:00,45.36,45.39,45.34,45.35,70400.0,26.638,26.6556,26.6262,26.6321,70400.0
2013-03-06 10:05:00,45.35,45.36,45.31,45.33,43000.0,26.6321,26.638,26.6086,26.6203,43000.0
2013-03-06 10:10:00,45.33,45.39,45.31,45.38,26100.0,26.6203,26.6556,26.6086,26.6497,26100.0
2013-03-06 10:15:00,45.38,45.39,45.34,45.38,59200.0,26.6497,26.6556,26.6262,26.6497,59200.0
2013-03-06 10:20:00,45.38,45.38,45.34,45.35,48100.0,26.6497,26.6497,26.6262,26.6321,48100.0
2013-03-06 10:25:00,45.36,45.39,45.34,45.37,79500.0,26.638,26.6556,26.6262,26.6438,79500.0
2013-03-06 10:30:00,45.38,45.39,45.33,45.33,56600.0,26.6497,26.6556,26.6203,26.6203,56600.0
2013-03-06 10:35:00,45.33,45.38,45.32,45.38,38900.0,26.6203,26.6497,26.6145,26.6497,38900.0
2013-03-06 10:40:00,45.38,45.39,45.36,45.37,44400.0,26.6497,26.6556,26.638,26.6438,44400.0
2013-03-06 10:45:00,45.38,45.39,45.36,45.39,44100.0,26.6497,26.6556,26.638,26.6556,44100.0
2013-03-06 10:50:00,45.38,45.39,45.36,45.38,37700.0,26.6497,26.6556,26.638,26.6497,37700.0
2013-03-06 10:55:00,45.37,45.38,45.35,45.36,39800.0,26.6438,26.6497,26.6321,26.638,39800.0
2013-03-06 11:00:00,45.36,45.42,45.36,45.41,41200.0,26.638,26.6732,26.638,26.6673,41200.0
2013-03-06 11:05:00,45.41,45.44,45.41,45.43,45400.0,26.6673,26.6849,26.6673,26.6791,45400.0
2013-03-06 11:10:00,45.43,45.44,45.41,45.43,28900.0,26.6791,26.6849,26.6673,26.6791,28900.0
2013-03-06 11:15:00,45.44,45.46,45.43,45.46,25900.0,26.6849,26.6967,26.6791,26.6967,25900.0
2013-03-06 11:20:00,45.45,45.45,45.42,45.42,15400.0,26.6908,26.6908,26.6732,26.6732,15400.0
2013-03-06 11:25:00,45.42,45.43,45.38,45.38,39700.0,26.6732,26.6791,26.6497,26.6497,39700.0
2013-03-06 11:30:00,45.38,45.4,45.37,45.38,29300.0,26.6497,26.6615,26.6438,26.6497,29300.0
2013-03-06 11:35:00,45.37,45.4,45.37,45.4,36200.0,26.6438,26.6615,26.6438,26.6615,36200.0
2013-03-06 11:40:00,45.4,45.42,45.39,45.42,17600.0,26.6615,26.6732,26.6556,26.6732,17600.0
2013-03-06 11:45:00,45.41,45.43,45.4,45.43,30800.0,26.6673,26.6791,26.6615,26.6791,30800.0
2013-03-06 11:50:00,45.43,45.44,45.43,45.43,22900.0,26.6791,26.6849,26.6791,26.6791,22900.0
2013-03-06 11:55:00,45.43,45.46,45.43,45.46,24700.0,26.6791,26.6967,26.6791,26.6967,24700.0
2013-03-06 12:00:00,45.45,45.46,45.44,45.45,34100.0,26.6908,26.6967,26.6849,26.6908,34100.0
2013-03-06 12:05:00,45.45,45.46,45.42,45.45,42600.0,26.6908,26.6967,26.6732,26.6908,42600.0
2013-03-06 12:10:00,45.45,45.48,45.45,45.48,42000.0,26.6908,26.7084,26.6908,26.7084,42000.0
2013-03-06 12:15:00,45.47,45.48,45.46,45.48,40500.0,26.7026,26.7084,26.6967,26.7084,40500.0
2013-03-06 12:20:00,45.48,45.5,45.48,45.49,63700.0,26.7084,26.7202,26.7084,26.7143,63700.0
2013-03-06 12:25:00,45.49,45.5,45.49,45.5,23700.0,26.7143,26.7202,26.7143,26.7202,23700.0
2013-03-06 12:30:00,45.5,45.53,45.49,45.53,41500.0,26.7202,26.7378,26.7143,26.7378,41500.0
2013-03-06 12:35:00,45.53,45.53,45.47,45.47,86400.0,26.7378,26.7378,26.7026,26.7026,86400.0
2013-03-06 12:40:00,45.47,45.49,45.47,45.49,20100.0,26.7026,26.7143,26.7026,26.7143,20100.0
2013-03-06 12:45:00,45.48,45.48,45.46,45.48,25300.0,26.7084,26.7084,26.6967,26.7084,25300.0
2013-03-06 12:50:00,45.48,45.48,45.46,45.47,35500.0,26.7084,26.7084,26.6967,26.7026,35500.0
2013-03-06 12:55:00,45.46,45.47,45.45,45.46,37600.0,26.6967,26.7026,26.6908,26.6967,37600.0
2013-03-06 13:00:00,45.46,45.46,45.44,45.45,31500.0,26.6967,26.6967,26.6849,26.6908,31500.0
2013-03-06 13:05:00,45.45,45.46,45.44,45.45,20700.0,26.6908,26.6967,26.6849,26.6908,20700.0
2013-03-06 13:10:00,45.44,45.45,45.44,45.45,18700.0,26.6849,26.6908,26.6849,26.6908,18700.0
2013-03-06 13:15:00,45.44,45.45,45.44,45.44,8500.0,26.6849,26.6908,26.6849,26.6849,8500.0
2013-03-06 13:20:00,45.44,45.45,45.42,45.43,43900.0,26.6849,26.6908,26.6732,26.6791,43900.0
2013-03-06 13:25:00,45.43,45.45,45.43,45.45,17700.0,26.6791,26.6908,26.6791,26.6908,17700.0
2013-03-06 13:30:00,45.44,45.45,45.44,45.45,18200.0,26.6849,26.6908,26.6849,26.6908,18200.0
2013-03-06 13:35:00,45.44,45.45,45.44,45.45,25100.0,26.6849,26.6908,26.6849,26.6908,25100.0
2013-03-06 13:40:00,45.45,45.48,45.45,45.47,36500.0,26.6908,26.7084,26.6908,26.7026,36500.0
2013-03-06 13:45:00,45.47,45.48,45.46,45.48,16400.0,26.7026,26.7084,26.6967,26.7084,16400.0
2013-03-06 13:50:00,45.48,45.48,45.44,45.44,47500.0,26.7084,26.7084,26.6849,26.6849,47500.0
2013-03-06 13:55:00,45.45,45.45,45.44,45.45,10700.0,26.6908,26.6908,26.6849,26.6908,10700.0
2013-03-06 14:00:00,45.45,45.49,45.44,45.48,49000.0,26.6908,26.7143,26.6849,26.7084,49000.0
2013-03-06 14:05:00,45.48,45.48,45.47,45.48,13100.0,26.7084,26.7084,26.7026,26.7084,13100.0
2013-03-06 14:10:00,45.48,45.48,45.45,45.45,44800.0,26.7084,26.7084,26.6908,26.6908,44800.0
2013-03-06 14:15:00,45.45,45.47,45.45,45.47,29500.0,26.6908,26.7026,26.6908,26.7026,29500.0
2013-03-06 14:20:00,45.47,45.48,45.47,45.47,23300.0,26.7026,26.7084,26.7026,26.7026,23300.0
2013-03-06 14:25:00,45.48,45.5,45.47,45.48,57000.0,26.7084,26.7202,26.7026,26.7084,57000.0
2013-03-06 14:30:00,45.49,45.55,45.49,45.54,77300.0,26.7143,26.7495,26.7143,26.7437,77300.0
2013-03-06 14:35:00,45.54,45.55,45.52,45.52,21400.0,26.7437,26.7495,26.7319,26.7319,21400.0
2013-03-06 14:40:00,45.52,45.53,45.49,45.53,56000.0,26.7319,26.7378,26.7143,26.7378,56000.0
2013-03-06 14:45:00,45.53,45.56,45.51,45.55,39200.0,26.7378,26.7554,26.7261,26.7495,39200.0
2013-03-06 14:50:00,45.56,45.61,45.56,45.57,55300.0,26.7554,26.7848,26.7554,26.7613,55300.0
2013-03-06 14:55:00,45.56,45.59,45.55,45.55,24800.0,26.7554,26.773,26.7495,26.7495,24800.0
2013-03-06 15:00:00,45.55,45.55,45.5,45.52,17400.0,26.7495,26.7495,26.7202,26.7319,17400.0
2013-03-06 15:05:00,45.51,45.52,45.5,45.52,20200.0,26.7261,26.7319,26.7202,26.7319,20200.0
2013-03-06 15:10:00,45.52,45.52,45.5,45.5,18100.0,26.7319,26.7319,26.7202,26.7202,18100.0
2013-03-06 15:15:00,45.5,45.51,45.48,45.5,28600.0,26.7202,26.7261,26.7084,26.7202,28600.0
2013-03-06 15:20:00,45.5,45.51,45.49,45.5,28500.0,26.7202,26.7261,26.7143,26.7202,28500.0
2013-03-06 15:25:00,45.51,45.51,45.48,45.5,22300.0,26.7261,26.7261,26.7084,26.7202,22300.0
2013-03-06 15:30:00,45.49,45.49,45.44,45.44,36700.0,26.7143,26.7143,26.6849,26.6849,36700.0
2013-03-06 15:35:00,45.44,45.44,45.42,45.42,18800.0,26.6849,26.6849,26.6732,26.6732,18800.0
2013-03-06 15:40:00,45.43,45.43,45.41,45.41,44500.0,26.6791,26.6791,26.6673,26.6673,44500.0
2013-03-06 15:45:00,45.41,45.43,45.41,45.43,62700.0,26.6673,26.6791,26.6673,26.6791,62700.0
2013-03-06 15:50:00,45.42,45.44,45.42,45.43,41500.0,26.6732,26.6849,26.6732,26.6791,41500.0
2013-03-06 15:55:00,45.44,45.49,45.43,45.49,105300.0,26.6849,26.7143,26.6791,26.7143,105300.0
2013-03-07 09:30:00,45.47,45.49,45.34,45.46,69000.0,26.7026,26.7143,26.6262,26.6967,69000.0
2013-03-07 09:35:00,45.45,45.57,45.45,45.55,74200.0,26.6908,26.7613,26.6908,26.7495,74200.0
2013-03-07 09:40:00,45.55,45.6,45.54,45.6,51400.0,26.7495,26.7789,26.7437,26.7789,51400.0
2013-03-07 09:45:00,45.61,45.61,45.54,45.55,23500.0,26.7848,26.7848,26.7437,26.7495,23500.0
2013-03-07 09:50:00,45.56,45.57,45.51,45.54,31700.0,26.7554,26.7613,26.7261,26.7437,31700.0
2013-03-07 09:55:00,45.52,45.57,45.51,45.56,22900.0,26.7319,26.7613,26.7261,26.7554,22900.0
2013-03-07 10:00:00,45.55,45.6,45.54,45.58,157800.0,26.7495,26.7789,26.7437,26.7672,157800.0
2013-03-07 10:05:00,45.58,45.63,45.58,45.59,37800.0,26.7672,26.7965,26.7672,26.773,37800.0
2013-03-07 10:10:00,45.59,45.64,45.59,45.62,60200.0,26.773,26.8024,26.773,26.7907,60200.0
2013-03-07 10:15:00,45.62,45.65,45.61,45.65,56000.0,26.7907,26.8083,26.7848,26.8083,56000.0
2013-03-07 10:20:00,45.65,45.66,45.59,45.6,104000.0,26.8083,26.8141,26.773,26.7789,104000.0
2013-03-07 10:25:00,45.6,45.61,45.58,45.59,45700.0,26.7789,26.7848,26.7672,26.773,45700.0
2013-03-07 10:30:00,45.59,45.6,45.52,45.52,40600.0,26.773,26.7789,26.7319,26.7319,40600.0
2013-03-07 10:35:00,45.53,45.59,45.53,45.56,111100.0,26.7378,26.773,26.7378,26.7554,111100.0
2013-03-07 10:40:00,45.56,45.63,45.56,45.57,107900.0,26.7554,26.7965,26.7554,26.7613,107900.0
2013-03-07 10:45:00,45.57,45.58,45.53,45.54,34500.0,26.7613,26.7672,26.7378,26.7437,34500.0
2013-03-07 10:50:00,45.55,45.55,45.5,45.51,42700.0,26.7495,26.7495,26.7202,26.7261,42700.0
2013-03-07 10:55:00,45.51,45.54,45.5,45.5,33800.0,26.7261,26.7437,26.7202,26.7202,33800.0
2013-03-07 11:00:00,45.51,45.55,45.47,45.55,87400.0,26.7261,26.7495,26.7026,26.7495,87400.0
2013-03-07 11:05:00,45.55,45.58,45.55,45.58,41000.0,26.7495,26.7672,26.7495,26.7672,41000.0
2013-03-07 11:10:00,45.58,45.6,45.56,45.57,39400.0,26.7672,26.7789,26.7554,26.7613,39400.0
2013-03-07 11:15:00,45.57,45.63,45.57,45.58,68800.0,26.7613,26.7965,26.7613,26.7672,68800.0
2013-03-07 11:20:00,45.58,45.58,45.5,45.5,64400.0,26.7672,26.7672,26.7202,26.7202,64400.0
2013-03-07 11:25:00,45.5,45.51,45.44,45.48,41200.0,26.7202,26.7261,26.6849,26.7084,41200.0
2013-03-07 11:30:00,45.48,45.52,45.47,45.5,27900.0,26.7084,26.7319,26.7026,26.7202,27900.0
2013-03-07 11:35:00,45.5,45.52,45.48,45.51,35700.0,26.7202,26.7319,26.7084,26.7261,35700.0
2013-03-07 11:40:00,45.51,45.51,45.48,45.49,24600.0,26.7261,26.7261,26.7084,26.7143,24600.0
2013-03-07 11:45:00,45.5,45.5,45.46,45.48,27200.0,26.7202,26.7202,26.6967,26.7084,27200.0
2013-03-07 11:50:00,45.48,45.49,45.47,45.49,12400.0,26.7084,26.7143,26.7026,26.7143,12400.0
2013-03-07 11:55:00,45.48,45.54,45.48,45.53,38100.0,26.7084,26.7437,26.7084,26.7378,38100.0
2013-03-07 12:00:00,45.53,45.57,45.51,45.57,57000.0,26.7378,26.7613,26.7261,26.7613,57000.0
2013-03-07 12:05:00,45.57,45.59,45.57,45.58,36600.0,26.7613,26.773,26.7613,26.7672,36600.0
2013-03-07 12:10:00,45.59,45.65,45.59,45.64,73700.0,26.773,26.8083,26.773,26.8024,73700.0
2013-03-07 12:15:00,45.64,45.64,45.58,45.59,21500.0,26.8024,26.8024,26.7672,26.773,21500.0
2013-03-07 12:20:00,45.59,45.62,45.58,45.61,24700.0,26.773,26.7907,26.7672,26.7848,24700.0
2013-03-07 12:25:00,45.61,45.65,45.61,45.65,60900.0,26.7848,26.8083,26.7848,26.8083,60900.0
2013-03-07 12:30:00,45.64,45.65,45.62,45.63,70300.0,26.8024,26.8083,26.7907,26.7965,70300.0
2013-03-07 12:35:00,45.62,45.65,45.61,45.63,47400.0,26.7907,26.8083,26.7848,26.7965,47400.0
2013-03-07 12:40:00,45.63,45.65,45.59,45.6,79100.0,26.7965,26.8083,26.773,26.7789,79100.0
2013-03-07 12:45:00,45.6,45.62,45.59,45.62,32800.0,26.7789,26.7907,26.773,26.7907,32800.0
2013-03-07 12:50:00,45.62,45.62,45.55,45.57,49500.0,26.7907,26.7907,26.7495,26.7613,49500.0
2013-03-07 12:55:00,45.57,45.64,45.57,45.61,90700.0,26.7613,26.8024,26.7613,26.7848,90700.0
2013-03-07 13:00:00,45.62,45.62,45.59,45.61,27800.0,26.7907,26.7907,26.773,26.7848,27800.0
2013-03-07 13:05:00,45.61,45.61,45.57,45.58,40200.0,26.7848,26.7848,26.7613,26.7672,40200.0
2013-03-07 13:10:00,45.58,45.63,45.58,45.62,68900.0,26.7672,26.7965,26.7672,26.7907,68900.0
2013-03-07 13:15:00,45.62,45.63,45.59,45.62,82200.0,26.7907,26.7965,26.773,26.7907,82200.0
2013-03-07 13:20:00,45.62,45.63,45.61,45.63,21400.0,26.7907,26.7965,26.7848,26.7965,21400.0
2013-03-07 13:25:00,45.62,45.64,45.61,45.63,30100.0,26.7907,26.8024,26.7848,26.7965,30100.0
2013-03-07 13:30:00,45.63,45.63,45.57,45.57,39800.0,26.7965,26.7965,26.7613,26.7613,39800.0
2013-03-07 13:35:00,45.57,45.58,45.56,45.57,23900.0,26.7613,26.7672,26.7554,26.7613,23900.0
2013-03-07 13:40:00,45.56,45.61,45.55,45.56,47200.0,26.7554,26.7848,26.7495,26.7554,47200.0
2013-03-07 13:45:00,45.57,45.57,45.54,45.55,24000.0,26.7613,26.7613,26.7437,26.7495,24000.0
2013-03-07 13:50:00,45.56,45.59,45.55,45.57,25600.0,26.7554,26.773,26.7495,26.7613,25600.0
2013-03-07 13:55:00,45.56,45.58,45.56,45.57,30500.0,26.7554,26.7672,26.7554,26.7613,30500.0
2013-03-07 14:00:00,45.57,45.57,45.55,45.56,28600.0,26.7613,26.7613,26.7495,26.7554,28600.0
2013-03-07 14:05:00,45.56,45.56,45.54,45.55,17500.0,26.7554,26.7554,26.7437,26.7495,17500.0
2013-03-07 14:10:00,45.55,45.58,45.54,45.57,30700.0,26.7495,26.7672,26.7437,26.7613,30700.0
2013-03-07 14:15:00,45.57,45.58,45.54,45.55,21500.0,26.7613,26.7672,26.7437,26.7495,21500.0
2013-03-07 14:20:00,45.54,45.59,45.54,45.57,59600.0,26.7437,26.773,26.7437,26.7613,59600.0
2013-03-07 14:25:00,45.57,45.61,45.57,45.59,82900.0,26.7613,26.7848,26.7613,26.773,82900.0
2013-03-07 14:30:00,45.59,45.6,45.59,45.6,13200.0,26.773,26.7789,26.773,26.7789,13200.0
2013-03-07 14:35:00,45.59,45.6,45.57,45.58,19500.0,26.773,26.7789,26.7613,26.7672,19500.0
2013-03-07 14:40:00,45.58,45.58,45.54,45.55,28400.0,26.7672,26.7672,26.7437,26.7495,28400.0
2013-03-07 14:45:00,45.54,45.54,45.51,45.53,33500.0,26.7437,26.7437,26.7261,26.7378,33500.0
2013-03-07 14:50:00,45.53,45.53,45.5,45.52,46800.0,26.7378,26.7378,26.7202,26.7319,46800.0
2013-03-07 14:55:00,45.51,45.53,45.5,45.52,50800.0,26.7261,26.7378,26.7202,26.7319,50800.0
2013-03-07 15:00:00,45.53,45.53,45.49,45.5,34300.0,26.7378,26.7378,26.7143,26.7202,34300.0
2013-03-07 15:05:00,45.5,45.53,45.49,45.52,41200.0,26.7202,26.7378,26.7143,26.7319,41200.0
2013-03-07 15:10:00,45.52,45.52,45.49,45.52,31100.0,26.7319,26.7319,26.7143,26.7319,31100.0
2013-03-07 15:15:00,45.52,45.53,45.49,45.51,34800.0,26.7319,26.7378,26.7143,26.7261,34800.0
2013-03-07 15:20:00,45.5,45.51,45.46,45.47,45600.0,26.7202,26.7261,26.6967,26.7026,45600.0
2013-03-07 15:25:00,45.47,45.49,45.46,45.48,19400.0,26.7026,26.7143,26.6967,26.7084,19400.0
2013-03-07 15:30:00,45.48,45.49,45.47,45.48,15400.0,26.7084,26.7143,26.7026,26.7084,15400.0
2013-03-07 15:35:00,45.48,45.48,45.46,45.47,13700.0,26.7084,26.7084,26.6967,26.7026,13700.0
2013-03-07 15:40:00,45.47,45.47,45.45,45.45,30400.0,26.7026,26.7026,26.6908,26.6908,30400.0
2013-03-07 15:45:00,45.45,45.45,45.43,45.44,41200.0,26.6908,26.6908,26.6791,26.6849,41200.0
2013-03-07 15:50:00,45.43,45.44,45.43,45.43,29600.0,26.6791,26.6849,26.6791,26.6791,29600.0
2013-03-07 15:55:00,45.43,45.44,45.38,45.4,284100.0,26.6791,26.6849,26.6497,26.6615,284100.0
2013-03-08 09:30:00,45.4,45.43,45.27,45.28,83200.0,26.6615,26.6791,26.5851,26.591,83200.0
2013-03-08 09:35:00,45.3,45.34,45.27,45.28,53100.0,26.6027,26.6262,26.5851,26.591,53100.0
2013-03-08 09:40:00,45.27,45.28,45.18,45.2,61500.0,26.5851,26.591,26.5323,26.544,61500.0
2013-03-08 09:45:00,45.2,45.21,45.13,45.18,62000.0,26.544,26.5499,26.5029,26.5323,62000.0
2013-03-08 09:50:00,45.18,45.23,45.17,45.23,40100.0,26.5323,26.5616,26.5264,26.5616,40100.0
2013-03-08 09:55:00,45.23,45.27,45.18,45.19,316600.0,26.5616,26.5851,26.5323,26.5381,316600.0
2013-03-08 10:00:00,45.2,45.28,45.2,45.28,315600.0,26.544,26.591,26.544,26.591,315600.0
2013-03-08 10:05:00,45.28,45.29,45.19,45.21,62200.0,26.591,26.5969,26.5381,26.5499,62200.0
2013-03-08 10:10:00,45.21,45.21,45.17,45.19,87600.0,26.5499,26.5499,26.5264,26.5381,87600.0
2013-03-08 10:15:00,45.19,45.2,45.1,45.14,81500.0,26.5381,26.544,26.4853,26.5088,81500.0
2013-03-08 10:20:00,45.14,45.18,45.14,45.18,78400.0,26.5088,26.5323,26.5088,26.5323,78400.0
2013-03-08 10:25:00,45.18,45.2,45.16,45.2,47700.0,26.5323,26.544,26.5205,26.544,47700.0
2013-03-08 10:30:00,45.19,45.22,45.15,45.16,99100.0,26.5381,26.5557,26.5146,26.5205,99100.0
2013-03-08 10:35:00,45.15,45.15,45.03,45.03,60500.0,26.5146,26.5146,26.4442,26.4442,60500.0
2013-03-08 10:40:00,45.04,45.07,45.02,45.03,39200.0,26.45,26.4677,26.4383,26.4442,39200.0
2013-03-08 10:45:00,45.02,45.04,44.98,44.98,56300.0,26.4383,26.45,26.4148,26.4148,56300.0
2013-03-08 10:50:00,44.98,44.99,44.94,44.99,55300.0,26.4148,26.4207,26.3913,26.4207,55300.0
2013-03-08 10:55:00,45.0,45.09,44.99,45.09,43300.0,26.4266,26.4794,26.4207,26.4794,43300.0
2013-03-08 11:00:00,45.08,45.09,45.0,45.05,48700.0,26.4735,26.4794,26.4266,26.4559,48700.0
2013-03-08 11:05:00,45.05,45.07,45.04,45.07,17000.0,26.4559,26.4677,26.45,26.4677,17000.0
2013-03-08 11:10:00,45.08,45.12,45.08,45.1,35700.0,26.4735,26.497,26.4735,26.4853,35700.0
2013-03-08 11:15:00,45.11,45.16,45.11,45.16,11700.0,26.4912,26.5205,26.4912,26.5205,11700.0
2013-03-08 11:20:00,45.16,45.17,45.1,45.1,21100.0,26.5205,26.5264,26.4853,26.4853,21100.0
2013-03-08 11:25:00,45.1,45.13,45.1,45.12,12200.0,26.4853,26.5029,26.4853,26.497,12200.0
2013-03-08 11:30:00,45.12,45.16,45.12,45.15,27100.0,26.497,26.5205,26.497,26.5146,27100.0
2013-03-08 11:35:00,45.16,45.16,45.13,45.14,21100.0,26.5205,26.5205,26.5029,26.5088,21100.0
2013-03-08 11:40:00,45.14,45.16,45.13,45.14,40900.0,26.5088,26.5205,26.5029,26.5088,40900.0
2013-03-08 11:45:00,45.15,45.17,45.14,45.16,70700.0,26.5146,26.5264,26.5088,26.5205,70700.0
2013-03-08 11:50:00,45.16,45.17,45.14,45.16,14600.0,26.5205,26.5264,26.5088,26.5205,14600.0
2013-03-08 11:55:00,45.16,45.17,45.16,45.16,7100.0,26.5205,26.5264,26.5205,26.5205,7100.0
2013-03-08 12:00:00,45.16,45.16,45.15,45.15,12900.0,26.5205,26.5205,26.5146,26.5146,12900.0
2013-03-08 12:05:00,45.16,45.17,45.14,45.16,24300.0,26.5205,26.5264,26.5088,26.5205,24300.0
2013-03-08 12:10:00,45.15,45.16,45.1,45.12,37700.0,26.5146,26.5205,26.4853,26.497,37700.0
2013-03-08 12:15:00,45.12,45.14,45.11,45.13,26500.0,26.497,26.5088,26.4912,26.5029,26500.0
2013-03-08 12:20:00,45.13,45.16,45.12,45.15,38700.0,26.5029,26.5205,26.497,26.5146,38700.0
2013-03-08 12:25:00,45.16,45.17,45.13,45.13,31600.0,26.5205,26.5264,26.5029,26.5029,31600.0
2013-03-08 12:30:00,45.12,45.16,45.12,45.16,16700.0,26.497,26.5205,26.497,26.5205,16700.0
2013-03-08 12:35:00,45.16,45.18,45.14,45.15,27400.0,26.5205,26.5323,26.5088,26.5146,27400.0
2013-03-08 12:40:00,45.15,45.16,45.15,45.16,18700.0,26.5146,26.5205,26.5146,26.5205,18700.0
2013-03-08 12:45:00,45.16,45.16,45.15,45.16,19100.0,26.5205,26.5205,26.5146,26.5205,19100.0
2013-03-08 12:50:00,45.16,45.16,45.15,45.15,11400.0,26.5205,26.5205,26.5146,26.5146,11400.0
2013-03-08 12:55:00,45.15,45.16,45.14,45.15,32600.0,26.5146,26.5205,26.5088,26.5146,32600.0
2013-03-08 13:00:00,45.15,45.17,45.15,45.16,15100.0,26.5146,26.5264,26.5146,26.5205,15100.0
2013-03-08 13:05:00,45.16,45.17,45.16,45.17,7800.0,26.5205,26.5264,26.5205,26.5264,7800.0
2013-03-08 13:10:00,45.17,45.19,45.16,45.19,11900.0,26.5264,26.5381,26.5205,26.5381,11900.0
2013-03-08 13:15:00,45.19,45.19,45.17,45.19,15500.0,26.5381,26.5381,26.5264,26.5381,15500.0
2013-03-08 13:20:00,45.18,45.19,45.18,45.19,4800.0,26.5323,26.5381,26.5323,26.5381,4800.0
2013-03-08 13:25:00,45.19,45.19,45.18,45.18,9800.0,26.5381,26.5381,26.5323,26.5323,9800.0
2013-03-08 13:30:00,45.19,45.19,45.17,45.18,34900.0,26.5381,26.5381,26.5264,26.5323,34900.0
2013-03-08 13:35:00,45.18,45.19,45.17,45.18,23500.0,26.5323,26.5381,26.5264,26.5323,23500.0
2013-03-08 13:40:00,45.18,45.19,45.14,45.14,41800.0,26.5323,26.5381,26.5088,26.5088,41800.0
2013-03-08 13:45:00,45.15,45.17,45.15,45.16,13400.0,26.5146,26.5264,26.5146,26.5205,13400.0
2013-03-08 13:50:00,45.17,45.18,45.16,45.18,11800.0,26.5264,26.5323,26.5205,26.5323,11800.0
2013-03-08 13:55:00,45.17,45.18,45.17,45.17,5000.0,26.5264,26.5323,26.5264,26.5264,5000.0
2013-03-08 14:00:00,45.18,45.18,45.17,45.17,9500.0,26.5323,26.5323,26.5264,26.5264,9500.0
2013-03-08 14:05:00,45.17,45.18,45.16,45.16,20700.0,26.5264,26.5323,26.5205,26.5205,20700.0
2013-03-08 14:10:00,45.16,45.17,45.14,45.14,40500.0,26.5205,26.5264,26.5088,26.5088,40500.0
2013-03-08 14:15:00,45.14,45.15,45.13,45.13,14200.0,26.5088,26.5146,26.5029,26.5029,14200.0
2013-03-08 14:20:00,45.14,45.14,45.11,45.11,35900.0,26.5088,26.5088,26.4912,26.4912,35900.0
2013-03-08 14:25:00,45.11,45.14,45.1,45.14,20000.0,26.4912,26.5088,26.4853,26.5088,20000.0
2013-03-08 14:30:00,45.14,45.14,45.13,45.14,23400.0,26.5088,26.5088,26.5029,26.5088,23400.0
2013-03-08 14:35:00,45.14,45.15,45.13,45.15,84800.0,26.5088,26.5146,26.5029,26.5146,84800.0
2013-03-08 14:40:00,45.15,45.15,45.13,45.14,42500.0,26.5146,26.5146,26.5029,26.5088,42500.0
2013-03-08 14:45:00,45.14,45.16,45.14,45.15,27200.0,26.5088,26.5205,26.5088,26.5146,27200.0
2013-03-08 14:50:00,45.16,45.16,45.15,45.16,45500.0,26.5205,26.5205,26.5146,26.5205,45500.0
2013-03-08 14:55:00,45.16,45.17,45.15,45.17,25000.0,26.5205,26.5264,26.5146,26.5264,25000.0
2013-03-08 15:00:00,45.17,45.18,45.16,45.17,36800.0,26.5264,26.5323,26.5205,26.5264,36800.0
2013-03-08 15:05:00,45.18,45.2,45.17,45.2,46200.0,26.5323,26.544,26.5264,26.544,46200.0
2013-03-08 15:10:00,45.2,45.23,45.19,45.23,49700.0,26.544,26.5616,26.5381,26.5616,49700.0
2013-03-08 15:15:00,45.23,45.25,45.22,45.25,49500.0,26.5616,26.5734,26.5557,26.5734,49500.0
2013-03-08 15:20:00,45.25,45.27,45.24,45.27,15100.0,26.5734,26.5851,26.5675,26.5851,15100.0
2013-03-08 15:25:00,45.27,45.3,45.26,45.29,57200.0,26.5851,26.6027,26.5792,26.5969,57200.0
2013-03-08 15:30:00,45.29,45.3,45.28,45.3,30600.0,26.5969,26.6027,26.591,26.6027,30600.0
2013-03-08 15:35:00,45.3,45.35,45.3,45.35,55300.0,26.6027,26.6321,26.6027,26.6321,55300.0
2013-03-08 15:40:00,45.34,45.38,45.34,45.38,40300.0,26.6262,26.6497,26.6262,26.6497,40300.0
2013-03-08 15:45:00,45.38,45.39,45.35,45.35,94200.0,26.6497,26.6556,26.6321,26.6321,94200.0
2013-03-08 15:50:00,45.35,45.36,45.31,45.32,89500.0,26.6321,26.638,26.6086,26.6145,89500.0
2013-03-08 15:55:00,45.32,45.34,45.3,45.32,219400.0,26.6145,26.6262,26.6027,26.6145,219400.0
2013-03-11 09:30:00,45.22,45.3,45.21,45.23,60000.0,26.5557,26.6027,26.5499,26.5616,60000.0
2013-03-11 09:35:00,45.23,45.3,45.23,45.27,27400.0,26.5616,26.6027,26.5616,26.5851,27400.0
2013-03-11 09:40:00,45.28,45.28,45.15,45.15,27200.0,26.591,26.591,26.5146,26.5146,27200.0
2013-03-11 09:45:00,45.15,45.19,45.15,45.17,39000.0,26.5146,26.5381,26.5146,26.5264,39000.0
2013-03-11 09:50:00,45.17,45.2,45.13,45.14,51100.0,26.5264,26.544,26.5029,26.5088,51100.0
2013-03-11 09:55:00,45.13,45.17,45.13,45.14,19700.0,26.5029,26.5264,26.5029,26.5088,19700.0
2013-03-11 10:00:00,45.13,45.21,45.13,45.18,35500.0,26.5029,26.5499,26.5029,26.5323,35500.0
2013-03-11 10:05:00,45.18,45.19,45.17,45.19,34000.0,26.5323,26.5381,26.5264,26.5381,34000.0
2013-03-11 10:10:00,45.18,45.2,45.18,45.19,25300.0,26.5323,26.544,26.5323,26.5381,25300.0
2013-03-11 10:15:00,45.18,45.19,45.15,45.16,43500.0,26.5323,26.5381,26.5146,26.5205,43500.0
2013-03-11 10:20:00,45.16,45.19,45.15,45.19,14200.0,26.5205,26.5381,26.5146,26.5381,14200.0
2013-03-11 10:25:00,45.19,45.19,45.16,45.19,18100.0,26.5381,26.5381,26.5205,26.5381,18100.0
2013-03-11 10:30:00,45.18,45.2,45.18,45.19,14200.0,26.5323,26.544,26.5323,26.5381,14200.0
2013-03-11 10:35:00,45.18,45.21,45.18,45.21,14500.0,26.5323,26.5499,26.5323,26.5499,14500.0
2013-03-11 10:40:00,45.21,45.21,45.16,45.16,20100.0,26.5499,26.5499,26.5205,26.5205,20100.0
2013-03-11 10:45:00,45.16,45.18,45.16,45.18,9100.0,26.5205,26.5323,26.5205,26.5323,9100.0
2013-03-11 10:50:00,45.17,45.2,45.16,45.19,22400.0,26.5264,26.544,26.5205,26.5381,22400.0
2013-03-11 10:55:00,45.2,45.24,45.19,45.23,14700.0,26.544,26.5675,26.5381,26.5616,14700.0
2013-03-11 11:00:00,45.24,45.25,45.19,45.2,25300.0,26.5675,26.5734,26.5381,26.544,25300.0
2013-03-11 11:05:00,45.19,45.2,45.17,45.18,24400.0,26.5381,26.544,26.5264,26.5323,24400.0
2013-03-11 11:10:00,45.17,45.19,45.17,45.17,13000.0,26.5264,26.5381,26.5264,26.5264,13000.0
2013-03-11 11:15:00,45.17,45.18,45.15,45.16,27400.0,26.5264,26.5323,26.5146,26.5205,27400.0
2013-03-11 11:20:00,45.15,45.15,45.14,45.15,15800.0,26.5146,26.5146,26.5088,26.5146,15800.0
2013-03-11 11:25:00,45.15,45.21,45.14,45.21,17500.0,26.5146,26.5499,26.5088,26.5499,17500.0
2013-03-11 11:30:00,45.21,45.21,45.16,45.17,31500.0,26.5499,26.5499,26.5205,26.5264,31500.0
2013-03-11 11:35:00,45.16,45.17,45.16,45.16,21500.0,26.5205,26.5264,26.5205,26.5205,21500.0
2013-03-11 11:40:00,45.16,45.2,45.16,45.2,17000.0,26.5205,26.544,26.5205,26.544,17000.0
2013-03-11 11:45:00,45.2,45.2,45.19,45.2,11000.0,26.544,26.544,26.5381,26.544,11000.0
2013-03-11 11:50:00,45.2,45.22,45.18,45.18,19900.0,26.544,26.5557,26.5323,26.5323,19900.0
2013-03-11 11:55:00,45.18,45.19,45.17,45.17,11900.0,26.5323,26.5381,26.5264,26.5264,11900.0
2013-03-11 12:00:00,45.17,45.21,45.16,45.2,30400.0,26.5264,26.5499,26.5205,26.544,30400.0
2013-03-11 12:05:00,45.19,45.21,45.19,45.21,7200.0,26.5381,26.5499,26.5381,26.5499,7200.0
2013-03-11 12:10:00,45.2,45.22,45.2,45.21,13300.0,26.544,26.5557,26.544,26.5499,13300.0
2013-03-11 12:15:00,45.22,45.22,45.19,45.19,12900.0,26.5557,26.5557,26.5381,26.5381,12900.0
2013-03-11 12:20:00,45.2,45.21,45.19,45.19,12400.0,26.544,26.5499,26.5381,26.5381,12400.0
2013-03-11 12:25:00,45.19,45.2,45.18,45.2,20400.0,26.5381,26.544,26.5323,26.544,20400.0
2013-03-11 12:30:00,45.19,45.2,45.18,45.19,21800.0,26.5381,26.544,26.5323,26.5381,21800.0
2013-03-11 12:35:00,45.19,45.2,45.18,45.18,9800.0,26.5381,26.544,26.5323,26.5323,9800.0
2013-03-11 12:40:00,45.18,45.19,45.17,45.18,10400.0,26.5323,26.5381,26.5264,26.5323,10400.0
2013-03-11 12:45:00,45.18,45.21,45.18,45.21,8700.0,26.5323,26.5499,26.5323,26.5499,8700.0
2013-03-11 12:50:00,45.21,45.21,45.2,45.21,7300.0,26.5499,26.5499,26.544,26.5499,7300.0
2013-03-11 12:55:00,45.2,45.21,45.17,45.2,27000.0,26.544,26.5499,26.5264,26.544,27000.0
2013-03-11 13:00:00,45.21,45.22,45.21,45.21,68300.0,26.5499,26.5557,26.5499,26.5499,68300.0
2013-03-11 13:05:00,45.22,45.22,45.21,45.22,76200.0,26.5557,26.5557,26.5499,26.5557,76200.0
2013-03-11 13:10:00,45.21,45.22,45.21,45.21,21100.0,26.5499,26.5557,26.5499,26.5499,21100.0
2013-03-11 13:15:00,45.21,45.22,45.19,45.19,20200.0,26.5499,26.5557,26.5381,26.5381,20200.0
2013-03-11 13:20:00,45.18,45.2,45.17,45.18,21700.0,26.5323,26.544,26.5264,26.5323,21700.0
2013-03-11 13:25:00,45.17,45.19,45.17,45.19,12400.0,26.5264,26.5381,26.5264,26.5381,12400.0
2013-03-11 13:30:00,45.19,45.2,45.18,45.19,16100.0,26.5381,26.544,26.5323,26.5381,16100.0
2013-03-11 13:35:00,45.19,45.22,45.19,45.21,29600.0,26.5381,26.5557,26.5381,26.5499,29600.0
2013-03-11 13:40:00,45.21,45.22,45.2,45.21,18600.0,26.5499,26.5557,26.544,26.5499,18600.0
2013-03-11 13:45:00,45.21,45.21,45.18,45.18,51300.0,26.5499,26.5499,26.5323,26.5323,51300.0
2013-03-11 13:50:00,45.18,45.19,45.16,45.16,28200.0,26.5323,26.5381,26.5205,26.5205,28200.0
2013-03-11 13:55:00,45.16,45.17,45.16,45.16,17200.0,26.5205,26.5264,26.5205,26.5205,17200.0
2013-03-11 14:00:00,45.16,45.19,45.16,45.19,32300.0,26.5205,26.5381,26.5205,26.5381,32300.0
2013-03-11 14:05:00,45.19,45.2,45.18,45.2,34200.0,26.5381,26.544,26.5323,26.544,34200.0
2013-03-11 14:10:00,45.2,45.23,45.19,45.23,22900.0,26.544,26.5616,26.5381,26.5616,22900.0
2013-03-11 14:15:00,45.23,45.23,45.22,45.23,18400.0,26.5616,26.5616,26.5557,26.5616,18400.0
2013-03-11 14:20:00,45.23,45.25,45.22,45.25,24700.0,26.5616,26.5734,26.5557,26.5734,24700.0
2013-03-11 14:25:00,45.25,45.25,45.21,45.21,35300.0,26.5734,26.5734,26.5499,26.5499,35300.0
2013-03-11 14:30:00,45.21,45.21,45.19,45.19,47200.0,26.5499,26.5499,26.5381,26.5381,47200.0
2013-03-11 14:35:00,45.2,45.2,45.19,45.19,16400.0,26.544,26.544,26.5381,26.5381,16400.0
2013-03-11 14:40:00,45.2,45.2,45.16,45.16,30100.0,26.544,26.544,26.5205,26.5205,30100.0
2013-03-11 14:45:00,45.16,45.18,45.15,45.17,34900.0,26.5205,26.5323,26.5146,26.5264,34900.0
2013-03-11 14:50:00,45.18,45.19,45.17,45.19,20500.0,26.5323,26.5381,26.5264,26.5381,20500.0
2013-03-11 14:55:00,45.18,45.2,45.18,45.19,18400.0,26.5323,26.544,26.5323,26.5381,18400.0
2013-03-11 15:00:00,45.2,45.2,45.19,45.19,17300.0,26.544,26.544,26.5381,26.5381,17300.0
2013-03-11 15:05:00,45.19,45.22,45.19,45.22,31100.0,26.5381,26.5557,26.5381,26.5557,31100.0
2013-03-11 15:10:00,45.22,45.22,45.21,45.21,15600.0,26.5557,26.5557,26.5499,26.5499,15600.0
2013-03-11 15:15:00,45.22,45.26,45.22,45.26,32600.0,26.5557,26.5792,26.5557,26.5792,32600.0
2013-03-11 15:20:00,45.26,45.26,45.25,45.26,24200.0,26.5792,26.5792,26.5734,26.5792,24200.0
2013-03-11 15:25:00,45.26,45.27,45.25,45.26,22600.0,26.5792,26.5851,26.5734,26.5792,22600.0
2013-03-11 15:30:00,45.27,45.28,45.23,45.23,66700.0,26.5851,26.591,26.5616,26.5616,66700.0
2013-03-11 15:35:00,45.23,45.23,45.22,45.22,15800.0,26.5616,26.5616,26.5557,26.5557,15800.0
2013-03-11 15:40:00,45.23,45.25,45.22,45.25,28300.0,26.5616,26.5734,26.5557,26.5734,28300.0
2013-03-11 15:45:00,45.24,45.27,45.24,45.25,76400.0,26.5675,26.5851,26.5675,26.5734,76400.0
2013-03-11 15:50:00,45.25,45.27,45.24,45.27,55700.0,26.5734,26.5851,26.5675,26.5851,55700.0
2013-03-11 15:55:00,45.26,45.31,45.26,45.3,134900.0,26.5792,26.6086,26.5792,26.6027,134900.0
2013-03-12 09:30:00,45.31,45.32,45.22,45.22,42600.0,26.6086,26.6145,26.5557,26.5557,42600.0
2013-03-12 09:35:00,45.22,45.27,45.22,45.27,27500.0,26.5557,26.5851,26.5557,26.5851,27500.0
2013-03-12 09:40:00,45.27,45.28,45.25,45.26,22900.0,26.5851,26.591,26.5734,26.5792,22900.0
2013-03-12 09:45:00,45.27,45.27,45.19,45.2,29500.0,26.5851,26.5851,26.5381,26.544,29500.0
2013-03-12 09:50:00,45.19,45.25,45.17,45.19,24500.0,26.5381,26.5734,26.5264,26.5381,24500.0
2013-03-12 09:55:00,45.2,45.23,45.17,45.19,21200.0,26.544,26.5616,26.5264,26.5381,21200.0
2013-03-12 10:00:00,45.18,45.25,45.18,45.25,11800.0,26.5323,26.5734,26.5323,26.5734,11800.0
2013-03-12 10:05:00,45.24,45.25,45.22,45.25,15600.0,26.5675,26.5734,26.5557,26.5734,15600.0
2013-03-12 10:10:00,45.25,45.26,45.21,45.22,29400.0,26.5734,26.5792,26.5499,26.5557,29400.0
2013-03-12 10:15:00,45.21,45.25,45.19,45.22,230500.0,26.5499,26.5734,26.5381,26.5557,230500.0
2013-03-12 10:20:00,45.21,45.27,45.21,45.26,48600.0,26.5499,26.5851,26.5499,26.5792,48600.0
2013-03-12 10:25:00,45.26,45.26,45.22,45.24,9300.0,26.5792,26.5792,26.5557,26.5675,9300.0
2013-03-12 10:30:00,45.23,45.25,45.23,45.23,4700.0,26.5616,26.5734,26.5616,26.5616,4700.0
2013-03-12 10:35:00,45.22,45.27,45.22,45.27,12400.0,26.5557,26.5851,26.5557,26.5851,12400.0
2013-03-12 10:40:00,45.27,45.27,45.2,45.2,25200.0,26.5851,26.5851,26.544,26.544,25200.0
2013-03-12 10:45:00,45.2,45.21,45.19,45.21,15200.0,26.544,26.5499,26.5381,26.5499,15200.0
2013-03-12 10:50:00,45.2,45.21,45.18,45.2,24700.0,26.544,26.5499,26.5323,26.544,24700.0
2013-03-12 10:55:00,45.2,45.21,45.2,45.21,8900.0,26.544,26.5499,26.544,26.5499,8900.0
2013-03-12 11:00:00,45.21,45.21,45.16,45.17,32300.0,26.5499,26.5499,26.5205,26.5264,32300.0
2013-03-12 11:05:00,45.17,45.2,45.15,45.19,28300.0,26.5264,26.544,26.5146,26.5381,28300.0
2013-03-12 11:10:00,45.19,45.21,45.17,45.17,21200.0,26.5381,26.5499,26.5264,26.5264,21200.0
2013-03-12 11:15:00,45.17,45.2,45.16,45.18,27700.0,26.5264,26.544,26.5205,26.5323,27700.0
2013-03-12 11:20:00,45.19,45.19,45.15,45.15,14200.0,26.5381,26.5381,26.5146,26.5146,14200.0
2013-03-12 11:25:00,45.16,45.18,45.16,45.16,19800.0,26.5205,26.5323,26.5205,26.5205,19800.0
2013-03-12 11:30:00,45.16,45.16,45.09,45.13,64500.0,26.5205,26.5205,26.4794,26.5029,64500.0
2013-03-12 11:35:00,45.12,45.13,45.1,45.1,11800.0,26.497,26.5029,26.4853,26.4853,11800.0
2013-03-12 11:40:00,45.1,45.12,45.09,45.1,27500.0,26.4853,26.497,26.4794,26.4853,27500.0
2013-03-12 11:45:00,45.09,45.12,45.09,45.12,12200.0,26.4794,26.497,26.4794,26.497,12200.0
2013-03-12 11:50:00,45.12,45.14,45.12,45.14,18400.0,26.497,26.5088,26.497,26.5088,18400.0
2013-03-12 11:55:00,45.13,45.18,45.13,45.14,25100.0,26.5029,26.5323,26.5029,26.5088,25100.0
2013-03-12 12:00:00,45.14,45.15,45.13,45.14,8500.0,26.5088,26.5146,26.5029,26.5088,8500.0
2013-03-12 12:05:00,45.15,45.15,45.12,45.14,28700.0,26.5146,26.5146,26.497,26.5088,28700.0
2013-03-12 12:10:00,45.14,45.15,45.13,45.15,14500.0,26.5088,26.5146,26.5029,26.5146,14500.0
2013-03-12 12:15:00,45.15,45.17,45.14,45.16,12600.0,26.5146,26.5264,26.5088,26.5205,12600.0
2013-03-12 12:20:00,45.17,45.17,45.12,45.12,16400.0,26.5264,26.5264,26.497,26.497,16400.0
2013-03-12 12:25:00,45.12,45.13,45.1,45.11,14900.0,26.497,26.5029,26.4853,26.4912,14900.0
2013-03-12 12:30:00,45.12,45.15,45.11,45.15,12500.0,26.497,26.5146,26.4912,26.5146,12500.0
2013-03-12 12:35:00,45.15,45.15,45.13,45.13,8100.0,26.5146,26.5146,26.5029,26.5029,8100.0
2013-03-12 12:40:00,45.14,45.14,45.12,45.14,9500.0,26.5088,26.5088,26.497,26.5088,9500.0
2013-03-12 12:45:00,45.13,45.14,45.11,45.11,9300.0,26.5029,26.5088,26.4912,26.4912,9300.0
2013-03-12 12:50:00,45.11,45.12,45.11,45.11,2800.0,26.4912,26.497,26.4912,26.4912,2800.0
2013-03-12 12:55:00,45.11,45.13,45.11,45.13,20700.0,26.4912,26.5029,26.4912,26.5029,20700.0
2013-03-12 13:00:00,45.12,45.13,45.1,45.1,5400.0,26.497,26.5029,26.4853,26.4853,5400.0
2013-03-12 13:05:00,45.1,45.11,45.06,45.08,31200.0,26.4853,26.4912,26.4618,26.4735,31200.0
2013-03-12 13:10:00,45.06,45.06,45.03,45.05,28300.0,26.4618,26.4618,26.4442,26.4559,28300.0
2013-03-12 13:15:00,45.05,45.05,45.04,45.04,12000.0,26.4559,26.4559,26.45,26.45,12000.0
2013-03-12 13:20:00,45.04,45.06,45.04,45.06,29400.0,26.45,26.4618,26.45,26.4618,29400.0
2013-03-12 13:25:00,45.05,45.09,45.05,45.08,10800.0,26.4559,26.4794,26.4559,26.4735,10800.0
2013-03-12 13:30:00,45.08,45.09,45.08,45.08,17400.0,26.4735,26.4794,26.4735,26.4735,17400.0
2013-03-12 13:35:00,45.08,45.08,45.06,45.06,9000.0,26.4735,26.4735,26.4618,26.4618,9000.0
2013-03-12 13:40:00,45.06,45.07,45.05,45.06,19600.0,26.4618,26.4677,26.4559,26.4618,19600.0
2013-03-12 13:45:00,45.07,45.09,45.06,45.08,17100.0,26.4677,26.4794,26.4618,26.4735,17100.0
2013-03-12 13:50:00,45.08,45.08,45.07,45.08,17000.0,26.4735,26.4735,26.4677,26.4735,17000.0
2013-03-12 13:55:00,45.08,45.08,45.06,45.07,10900.0,26.4735,26.4735,26.4618,26.4677,10900.0
2013-03-12 14:00:00,45.08,45.11,45.08,45.11,16700.0,26.4735,26.4912,26.4735,26.4912,16700.0
2013-03-12 14:05:00,45.11,45.14,45.1,45.13,25500.0,26.4912,26.5088,26.4853,26.5029,25500.0
2013-03-12 14:10:00,45.13,45.13,45.11,45.12,21700.0,26.5029,26.5029,26.4912,26.497,21700.0
2013-03-12 14:15:00,45.11,45.11,45.05,45.11,38900.0,26.4912,26.4912,26.4559,26.4912,38900.0
2013-03-12 14:20:00,45.11,45.12,45.09,45.09,11000.0,26.4912,26.497,26.4794,26.4794,11000.0
2013-03-12 14:25:00,45.11,45.13,45.1,45.12,24100.0,26.4912,26.5029,26.4853,26.497,24100.0
2013-03-12 14:30:00,45.13,45.14,45.12,45.12,20600.0,26.5029,26.5088,26.497,26.497,20600.0
2013-03-12 14:35:00,45.13,45.14,45.12,45.13,6000.0,26.5029,26.5088,26.497,26.5029,6000.0
2013-03-12 14:40:00,45.13,45.13,45.11,45.13,15100.0,26.5029,26.5029,26.4912,26.5029,15100.0
2013-03-12 14:45:00,45.12,45.15,45.12,45.14,10200.0,26.497,26.5146,26.497,26.5088,10200.0
2013-03-12 14:50:00,45.15,45.15,45.13,45.13,14400.0,26.5146,26.5146,26.5029,26.5029,14400.0
2013-03-12 14:55:00,45.13,45.14,45.11,45.11,17700.0,26.5029,26.5088,26.4912,26.4912,17700.0
2013-03-12 15:00:00,45.11,45.13,45.11,45.13,13200.0,26.4912,26.5029,26.4912,26.5029,13200.0
2013-03-12 15:05:00,45.12,45.12,45.11,45.12,6900.0,26.497,26.497,26.4912,26.497,6900.0
2013-03-12 15:10:00,45.11,45.15,45.11,45.15,16500.0,26.4912,26.5146,26.4912,26.5146,16500.0
2013-03-12 15:15:00,45.15,45.16,45.15,45.15,11500.0,26.5146,26.5205,26.5146,26.5146,11500.0
2013-03-12 15:20:00,45.16,45.17,45.14,45.16,29000.0,26.5205,26.5264,26.5088,26.5205,29000.0
2013-03-12 15:25:00,45.15,45.17,45.14,45.17,40000.0,26.5146,26.5264,26.5088,26.5264,40000.0
2013-03-12 15:30:00,45.17,45.19,45.17,45.17,99600.0,26.5264,26.5381,26.5264,26.5264,99600.0
2013-03-12 15:35:00,45.17,45.18,45.14,45.16,78200.0,26.5264,26.5323,26.5088,26.5205,78200.0
2013-03-12 15:40:00,45.17,45.2,45.17,45.19,16200.0,26.5264,26.544,26.5264,26.5381,16200.0
2013-03-12 15:45:00,45.19,45.2,45.16,45.18,31600.0,26.5381,26.544,26.5205,26.5323,31600.0
2013-03-12 15:50:00,45.18,45.18,45.16,45.17,35800.0,26.5323,26.5323,26.5205,26.5264,35800.0
2013-03-12 15:55:00,45.16,45.21,45.16,45.19,124300.0,26.5205,26.5499,26.5205,26.5381,124300.0
2013-03-13 09:30:00,45.22,45.22,45.13,45.16,36600.0,26.5557,26.5557,26.5029,26.5205,36600.0
2013-03-13 09:35:00,45.16,45.21,45.14,45.2,12500.0,26.5205,26.5499,26.5088,26.544,12500.0
2013-03-13 09:40:00,45.2,45.2,45.1,45.15,45100.0,26.544,26.544,26.4853,26.5146,45100.0
2013-03-13 09:45:00,45.15,45.2,45.08,45.14,192000.0,26.5146,26.544,26.4735,26.5088,192000.0
2013-03-13 09:50:00,45.14,45.21,45.13,45.21,26500.0,26.5088,26.5499,26.5029,26.5499,26500.0
2013-03-13 09:55:00,45.21,45.23,45.2,45.2,23200.0,26.5499,26.5616,26.544,26.544,23200.0
2013-03-13 10:00:00,45.2,45.28,45.19,45.27,27400.0,26.544,26.591,26.5381,26.5851,27400.0
2013-03-13 10:05:00,45.27,45.29,45.21,45.22,39900.0,26.5851,26.5969,26.5499,26.5557,39900.0
2013-03-13 10:10:00,45.21,45.26,45.21,45.25,13300.0,26.5499,26.5792,26.5499,26.5734,13300.0
2013-03-13 10:15:00,45.24,45.27,45.22,45.25,19600.0,26.5675,26.5851,26.5557,26.5734,19600.0
2013-03-13 10:20:00,45.24,45.29,45.24,45.29,18500.0,26.5675,26.5969,26.5675,26.5969,18500.0
2013-03-13 10:25:00,45.28,45.29,45.26,45.27,12900.0,26.591,26.5969,26.5792,26.5851,12900.0
2013-03-13 10:30:00,45.28,45.29,45.25,45.26,11500.0,26.591,26.5969,26.5734,26.5792,11500.0
2013-03-13 10:35:00,45.26,45.26,45.21,45.24,33500.0,26.5792,26.5792,26.5499,26.5675,33500.0
2013-03-13 10:40:00,45.25,45.27,45.24,45.26,9300.0,26.5734,26.5851,26.5675,26.5792,9300.0
2013-03-13 10:45:00,45.27,45.28,45.22,45.22,16500.0,26.5851,26.591,26.5557,26.5557,16500.0
2013-03-13 10:50:00,45.21,45.22,45.2,45.21,9300.0,26.5499,26.5557,26.544,26.5499,9300.0
2013-03-13 10:55:00,45.21,45.24,45.2,45.24,9900.0,26.5499,26.5675,26.544,26.5675,9900.0
2013-03-13 11:00:00,45.23,45.24,45.2,45.22,10200.0,26.5616,26.5675,26.544,26.5557,10200.0
2013-03-13 11:05:00,45.22,45.26,45.22,45.26,26800.0,26.5557,26.5792,26.5557,26.5792,26800.0
2013-03-13 11:10:00,45.25,45.26,45.24,45.26,22500.0,26.5734,26.5792,26.5675,26.5792,22500.0
2013-03-13 11:15:00,45.26,45.27,45.24,45.25,12000.0,26.5792,26.5851,26.5675,26.5734,12000.0
2013-03-13 11:20:00,45.25,45.25,45.22,45.22,16900.0,26.5734,26.5734,26.5557,26.5557,16900.0
2013-03-13 11:25:00,45.22,45.24,45.21,45.23,13000.0,26.5557,26.5675,26.5499,26.5616,13000.0
2013-03-13 11:30:00,45.23,45.25,45.23,45.23,21400.0,26.5616,26.5734,26.5616,26.5616,21400.0
2013-03-13 11:35:00,45.24,45.25,45.23,45.25,12100.0,26.5675,26.5734,26.5616,26.5734,12100.0
2013-03-13 11:40:00,45.25,45.25,45.24,45.24,5300.0,26.5734,26.5734,26.5675,26.5675,5300.0
2013-03-13 11:45:00,45.25,45.25,45.22,45.22,14700.0,26.5734,26.5734,26.5557,26.5557,14700.0
2013-03-13 11:50:00,45.22,45.23,45.19,45.19,18600.0,26.5557,26.5616,26.5381,26.5381,18600.0
2013-03-13 11:55:00,45.2,45.23,45.2,45.23,16900.0,26.544,26.5616,26.544,26.5616,16900.0
2013-03-13 12:00:00,45.23,45.24,45.22,45.23,12600.0,26.5616,26.5675,26.5557,26.5616,12600.0
2013-03-13 12:05:00,45.23,45.23,45.2,45.22,25300.0,26.5616,26.5616,26.544,26.5557,25300.0
2013-03-13 12:10:00,45.2,45.21,45.2,45.21,12000.0,26.544,26.5499,26.544,26.5499,12000.0
2013-03-13 12:15:00,45.21,45.23,45.2,45.22,23300.0,26.5499,26.5616,26.544,26.5557,23300.0
2013-03-13 12:20:00,45.23,45.23,45.22,45.23,6000.0,26.5616,26.5616,26.5557,26.5616,6000.0
2013-03-13 12:25:00,45.23,45.23,45.22,45.23,7500.0,26.5616,26.5616,26.5557,26.5616,7500.0
2013-03-13 12:30:00,45.22,45.23,45.22,45.23,17400.0,26.5557,26.5616,26.5557,26.5616,17400.0
2013-03-13 12:35:00,45.23,45.26,45.23,45.26,26500.0,26.5616,26.5792,26.5616,26.5792,26500.0
2013-03-13 12:40:00,45.26,45.26,45.25,45.26,5600.0,26.5792,26.5792,26.5734,26.5792,5600.0
2013-03-13 12:45:00,45.26,45.26,45.25,45.26,8300.0,26.5792,26.5792,26.5734,26.5792,8300.0
2013-03-13 12:50:00,45.25,45.27,45.25,45.25,31200.0,26.5734,26.5851,26.5734,26.5734,31200.0
2013-03-13 12:55:00,45.25,45.26,45.22,45.22,17800.0,26.5734,26.5792,26.5557,26.5557,17800.0
2013-03-13 13:00:00,45.23,45.23,45.2,45.2,12100.0,26.5616,26.5616,26.544,26.544,12100.0
2013-03-13 13:05:00,45.21,45.22,45.2,45.22,26700.0,26.5499,26.5557,26.544,26.5557,26700.0
2013-03-13 13:10:00,45.22,45.22,45.2,45.21,7800.0,26.5557,26.5557,26.544,26.5499,7800.0
2013-03-13 13:15:00,45.21,45.22,45.2,45.21,14900.0,26.5499,26.5557,26.544,26.5499,14900.0
2013-03-13 13:20:00,45.21,45.22,45.21,45.22,8400.0,26.5499,26.5557,26.5499,26.5557,8400.0
2013-03-13 13:25:00,45.22,45.23,45.21,45.22,15200.0,26.5557,26.5616,26.5499,26.5557,15200.0
2013-03-13 13:30:00,45.22,45.23,45.2,45.21,23500.0,26.5557,26.5616,26.544,26.5499,23500.0
2013-03-13 13:35:00,45.21,45.22,45.21,45.22,5000.0,26.5499,26.5557,26.5499,26.5557,5000.0
2013-03-13 13:40:00,45.21,45.24,45.21,45.23,21200.0,26.5499,26.5675,26.5499,26.5616,21200.0
2013-03-13 13:45:00,45.23,45.24,45.23,45.24,7700.0,26.5616,26.5675,26.5616,26.5675,7700.0
2013-03-13 13:50:00,45.23,45.25,45.23,45.25,10400.0,26.5616,26.5734,26.5616,26.5734,10400.0
2013-03-13 13:55:00,45.24,45.25,45.24,45.25,10500.0,26.5675,26.5734,26.5675,26.5734,10500.0
2013-03-13 14:00:00,45.24,45.25,45.22,45.22,20300.0,26.5675,26.5734,26.5557,26.5557,20300.0
2013-03-13 14:05:00,45.22,45.24,45.21,45.23,24300.0,26.5557,26.5675,26.5499,26.5616,24300.0
2013-03-13 14:10:00,45.23,45.24,45.23,45.24,7000.0,26.5616,26.5675,26.5616,26.5675,7000.0
2013-03-13 14:15:00,45.23,45.24,45.23,45.23,4100.0,26.5616,26.5675,26.5616,26.5616,4100.0
2013-03-13 14:20:00,45.24,45.24,45.22,45.24,12800.0,26.5675,26.5675,26.5557,26.5675,12800.0
2013-03-13 14:25:00,45.24,45.27,45.23,45.26,23700.0,26.5675,26.5851,26.5616,26.5792,23700.0
2013-03-13 14:30:00,45.26,45.28,45.25,45.27,14800.0,26.5792,26.591,26.5734,26.5851,14800.0
2013-03-13 14:35:00,45.27,45.27,45.26,45.27,3300.0,26.5851,26.5851,26.5792,26.5851,3300.0
2013-03-13 14:40:00,45.26,45.27,45.25,45.25,11100.0,26.5792,26.5851,26.5734,26.5734,11100.0
2013-03-13 14:45:00,45.25,45.26,45.25,45.25,6400.0,26.5734,26.5792,26.5734,26.5734,6400.0
2013-03-13 14:50:00,45.26,45.26,45.25,45.26,21400.0,26.5792,26.5792,26.5734,26.5792,21400.0
2013-03-13 14:55:00,45.26,45.27,45.25,45.27,24200.0,26.5792,26.5851,26.5734,26.5851,24200.0
2013-03-13 15:00:00,45.26,45.27,45.25,45.26,23700.0,26.5792,26.5851,26.5734,26.5792,23700.0
2013-03-13 15:05:00,45.26,45.26,45.24,45.25,26100.0,26.5792,26.5792,26.5675,26.5734,26100.0
2013-03-13 15:10:00,45.24,45.27,45.24,45.27,17800.0,26.5675,26.5851,26.5675,26.5851,17800.0
2013-03-13 15:15:00,45.27,45.27,45.26,45.27,13400.0,26.5851,26.5851,26.5792,26.5851,13400.0
2013-03-13 15:20:00,45.27,45.27,45.26,45.26,14800.0,26.5851,26.5851,26.5792,26.5792,14800.0
2013-03-13 15:25:00,45.26,45.27,45.26,45.26,11500.0,26.5792,26.5851,26.5792,26.5792,11500.0
2013-03-13 15:30:00,45.27,45.28,45.26,45.28,35700.0,26.5851,26.591,26.5792,26.591,35700.0
2013-03-13 15:35:00,45.26,45.27,45.25,45.26,24400.0,26.5792,26.5851,26.5734,26.5792,24400.0
2013-03-13 15:40:00,45.25,45.26,45.25,45.26,21500.0,26.5734,26.5792,26.5734,26.5792,21500.0
2013-03-13 15:45:00,45.26,45.29,45.24,45.29,43300.0,26.5792,26.5969,26.5675,26.5969,43300.0
2013-03-13 15:50:00,45.29,45.3,45.28,45.3,32100.0,26.5969,26.6027,26.591,26.6027,32100.0
2013-03-13 15:55:00,45.3,45.31,45.28,45.29,119500.0,26.6027,26.6086,26.591,26.5969,119500.0
2013-03-14 09:30:00,45.26,45.32,45.22,45.25,36300.0,26.5792,26.6145,26.5557,26.5734,36300.0
2013-03-14 09:35:00,45.25,45.33,45.25,45.29,41800.0,26.5734,26.6203,26.5734,26.5969,41800.0
2013-03-14 09:40:00,45.29,45.29,45.21,45.24,50800.0,26.5969,26.5969,26.5499,26.5675,50800.0
2013-03-14 09:45:00,45.23,45.33,45.23,45.32,30700.0,26.5616,26.6203,26.5616,26.6145,30700.0
2013-03-14 09:50:00,45.33,45.34,45.26,45.3,39900.0,26.6203,26.6262,26.5792,26.6027,39900.0
2013-03-14 09:55:00,45.3,45.31,45.25,45.27,16700.0,26.6027,26.6086,26.5734,26.5851,16700.0
2013-03-14 10:00:00,45.27,45.28,45.22,45.22,26300.0,26.5851,26.591,26.5557,26.5557,26300.0
2013-03-14 10:05:00,45.23,45.23,45.2,45.21,30500.0,26.5616,26.5616,26.544,26.5499,30500.0
2013-03-14 10:10:00,45.21,45.21,45.16,45.16,22200.0,26.5499,26.5499,26.5205,26.5205,22200.0
2013-03-14 10:15:00,45.15,45.16,45.13,45.14,41600.0,26.5146,26.5205,26.5029,26.5088,41600.0
2013-03-14 10:20:00,45.15,45.17,45.13,45.15,24800.0,26.5146,26.5264,26.5029,26.5146,24800.0
2013-03-14 10:25:00,45.14,45.18,45.13,45.18,19300.0,26.5088,26.5323,26.5029,26.5323,19300.0
2013-03-14 10:30:00,45.18,45.2,45.16,45.17,22900.0,26.5323,26.544,26.5205,26.5264,22900.0
2013-03-14 10:35:00,45.17,45.23,45.17,45.21,32200.0,26.5264,26.5616,26.5264,26.5499,32200.0
2013-03-14 10:40:00,45.21,45.22,45.21,45.22,13900.0,26.5499,26.5557,26.5499,26.5557,13900.0
2013-03-14 10:45:00,45.22,45.22,45.21,45.21,7700.0,26.5557,26.5557,26.5499,26.5499,7700.0
2013-03-14 10:50:00,45.22,45.22,45.2,45.2,15900.0,26.5557,26.5557,26.544,26.544,15900.0
2013-03-14 10:55:00,45.2,45.2,45.15,45.16,31800.0,26.544,26.544,26.5146,26.5205,31800.0
2013-03-14 11:00:00,45.17,45.17,45.16,45.16,9100.0,26.5264,26.5264,26.5205,26.5205,9100.0
2013-03-14 11:05:00,45.16,45.17,45.15,45.15,25000.0,26.5205,26.5264,26.5146,26.5146,25000.0
2013-03-14 11:10:00,45.15,45.17,45.14,45.16,31100.0,26.5146,26.5264,26.5088,26.5205,31100.0
2013-03-14 11:15:00,45.17,45.17,45.15,45.17,13600.0,26.5264,26.5264,26.5146,26.5264,13600.0
2013-03-14 11:20:00,45.17,45.18,45.16,45.16,24600.0,26.5264,26.5323,26.5205,26.5205,24600.0
2013-03-14 11:25:00,45.16,45.18,45.15,45.18,20300.0,26.5205,26.5323,26.5146,26.5323,20300.0
2013-03-14 11:30:00,45.17,45.2,45.16,45.19,24300.0,26.5264,26.544,26.5205,26.5381,24300.0
2013-03-14 11:35:00,45.2,45.22,45.19,45.21,21200.0,26.544,26.5557,26.5381,26.5499,21200.0
2013-03-14 11:40:00,45.21,45.22,45.2,45.2,22600.0,26.5499,26.5557,26.544,26.544,22600.0
2013-03-14 11:45:00,45.21,45.24,45.2,45.23,17100.0,26.5499,26.5675,26.544,26.5616,17100.0
2013-03-14 11:50:00,45.22,45.24,45.22,45.24,11400.0,26.5557,26.5675,26.5557,26.5675,11400.0
2013-03-14 11:55:00,45.24,45.24,45.21,45.21,25200.0,26.5675,26.5675,26.5499,26.5499,25200.0
2013-03-14 12:00:00,45.2,45.21,45.2,45.21,30800.0,26.544,26.5499,26.544,26.5499,30800.0
2013-03-14 12:05:00,45.21,45.21,45.19,45.21,30500.0,26.5499,26.5499,26.5381,26.5499,30500.0
2013-03-14 12:10:00,45.21,45.21,45.2,45.2,13900.0,26.5499,26.5499,26.544,26.544,13900.0
2013-03-14 12:15:00,45.21,45.21,45.2,45.2,28500.0,26.5499,26.5499,26.544,26.544,28500.0
2013-03-14 12:20:00,45.2,45.21,45.16,45.17,87900.0,26.544,26.5499,26.5205,26.5264,87900.0
2013-03-14 12:25:00,45.18,45.18,45.15,45.16,47000.0,26.5323,26.5323,26.5146,26.5205,47000.0
2013-03-14 12:30:00,45.16,45.22,45.15,45.22,61500.0,26.5205,26.5557,26.5146,26.5557,61500.0
2013-03-14 12:35:00,45.22,45.27,45.22,45.27,34900.0,26.5557,26.5851,26.5557,26.5851,34900.0
2013-03-14 12:40:00,45.27,45.29,45.27,45.29,15000.0,26.5851,26.5969,26.5851,26.5969,15000.0
2013-03-14 12:45:00,45.3,45.31,45.29,45.31,9600.0,26.6027,26.6086,26.5969,26.6086,9600.0
2013-03-14 12:50:00,45.31,45.31,45.3,45.31,9700.0,26.6086,26.6086,26.6027,26.6086,9700.0
2013-03-14 12:55:00,45.3,45.32,45.27,45.27,41500.0,26.6027,26.6145,26.5851,26.5851,41500.0
2013-03-14 13:00:00,45.26,45.3,45.26,45.3,23500.0,26.5792,26.6027,26.5792,26.6027,23500.0
2013-03-14 13:05:00,45.3,45.32,45.29,45.32,48200.0,26.6027,26.6145,26.5969,26.6145,48200.0
2013-03-14 13:10:00,45.32,45.33,45.31,45.33,15700.0,26.6145,26.6203,26.6086,26.6203,15700.0
2013-03-14 13:15:00,45.32,45.33,45.32,45.33,13900.0,26.6145,26.6203,26.6145,26.6203,13900.0
2013-03-14 13:20:00,45.32,45.33,45.32,45.32,12900.0,26.6145,26.6203,26.6145,26.6145,12900.0
2013-03-14 13:25:00,45.33,45.34,45.32,45.34,23800.0,26.6203,26.6262,26.6145,26.6262,23800.0
2013-03-14 13:30:00,45.34,45.34,45.27,45.27,70400.0,26.6262,26.6262,26.5851,26.5851,70400.0
2013-03-14 13:35:00,45.28,45.29,45.27,45.27,36500.0,26.591,26.5969,26.5851,26.5851,36500.0
2013-03-14 13:40:00,45.28,45.29,45.28,45.28,15400.0,26.591,26.5969,26.591,26.591,15400.0
2013-03-14 13:45:00,45.29,45.3,45.28,45.28,21600.0,26.5969,26.6027,26.591,26.591,21600.0
2013-03-14 13:50:00,45.28,45.29,45.28,45.28,17300.0,26.591,26.5969,26.591,26.591,17300.0
2013-03-14 13:55:00,45.29,45.29,45.27,45.27,19500.0,26.5969,26.5969,26.5851,26.5851,19500.0
2013-03-14 14:00:00,45.27,45.28,45.25,45.25,31400.0,26.5851,26.591,26.5734,26.5734,31400.0
2013-03-14 14:05:00,45.25,45.26,45.25,45.25,22400.0,26.5734,26.5792,26.5734,26.5734,22400.0
2013-03-14 14:10:00,45.25,45.28,45.25,45.26,25600.0,26.5734,26.591,26.5734,26.5792,25600.0
2013-03-14 14:15:00,45.27,45.27,45.25,45.25,17800.0,26.5851,26.5851,26.5734,26.5734,17800.0
2013-03-14 14:20:00,45.25,45.28,45.25,45.28,31200.0,26.5734,26.591,26.5734,26.591,31200.0
2013-03-14 14:25:00,45.28,45.28,45.27,45.27,7400.0,26.591,26.591,26.5851,26.5851,7400.0
2013-03-14 14:30:00,45.28,45.29,45.27,45.29,15600.0,26.591,26.5969,26.5851,26.5969,15600.0
2013-03-14 14:35:00,45.29,45.3,45.28,45.3,16600.0,26.5969,26.6027,26.591,26.6027,16600.0
2013-03-14 14:40:00,45.3,45.3,45.29,45.3,17300.0,26.6027,26.6027,26.5969,26.6027,17300.0
2013-03-14 14:45:00,45.3,45.3,45.29,45.29,7500.0,26.6027,26.6027,26.5969,26.5969,7500.0
2013-03-14 14:50:00,45.3,45.3,45.29,45.29,11600.0,26.6027,26.6027,26.5969,26.5969,11600.0
2013-03-14 14:55:00,45.3,45.3,45.29,45.29,10400.0,26.6027,26.6027,26.5969,26.5969,10400.0
2013-03-14 15:00:00,45.3,45.3,45.29,45.3,15300.0,26.6027,26.6027,26.5969,26.6027,15300.0
2013-03-14 15:05:00,45.3,45.3,45.29,45.3,28300.0,26.6027,26.6027,26.5969,26.6027,28300.0
2013-03-14 15:10:00,45.3,45.3,45.27,45.27,37300.0,26.6027,26.6027,26.5851,26.5851,37300.0
2013-03-14 15:15:00,45.28,45.29,45.27,45.28,30900.0,26.591,26.5969,26.5851,26.591,30900.0
2013-03-14 15:20:00,45.29,45.29,45.28,45.29,14700.0,26.5969,26.5969,26.591,26.5969,14700.0
2013-03-14 15:25:00,45.28,45.31,45.28,45.3,37800.0,26.591,26.6086,26.591,26.6027,37800.0
2013-03-14 15:30:00,45.3,45.32,45.3,45.32,28800.0,26.6027,26.6145,26.6027,26.6145,28800.0
2013-03-14 15:35:00,45.32,45.35,45.31,45.35,42600.0,26.6145,26.6321,26.6086,26.6321,42600.0
2013-03-14 15:40:00,45.35,45.37,45.34,45.37,32700.0,26.6321,26.6438,26.6262,26.6438,32700.0
2013-03-14 15:45:00,45.37,45.41,45.37,45.38,142400.0,26.6438,26.6673,26.6438,26.6497,142400.0
2013-03-14 15:50:00,45.38,45.39,45.35,45.35,58200.0,26.6497,26.6556,26.6321,26.6321,58200.0
2013-03-14 15:55:00,45.35,45.37,45.33,45.36,290000.0,26.6321,26.6438,26.6203,26.638,290000.0
2013-03-15 09:30:00,45.19,45.21,44.98,45.1,1350000.0,26.5381,26.5499,26.4148,26.4853,1350000.0
2013-03-15 09:35:00,45.14,45.22,44.91,45.0,212000.0,26.5088,26.5557,26.3737,26.4266,212000.0
2013-03-15 09:40:00,45.0,45.18,45.0,45.13,72900.0,26.4266,26.5323,26.4266,26.5029,72900.0
2013-03-15 09:45:00,45.12,45.14,45.1,45.11,40300.0,26.497,26.5088,26.4853,26.4912,40300.0
2013-03-15 09:50:00,45.12,45.15,45.09,45.12,78300.0,26.497,26.5146,26.4794,26.497,78300.0
2013-03-15 09:55:00,45.13,45.14,45.08,45.12,58500.0,26.5029,26.5088,26.4735,26.497,58500.0
2013-03-15 10:00:00,45.12,45.22,45.12,45.14,46400.0,26.497,26.5557,26.497,26.5088,46400.0
2013-03-15 10:05:00,45.14,45.22,45.14,45.22,40400.0,26.5088,26.5557,26.5088,26.5557,40400.0
2013-03-15 10:10:00,45.23,45.32,45.21,45.31,49000.0,26.5616,26.6145,26.5499,26.6086,49000.0
2013-03-15 10:15:00,45.32,45.33,45.28,45.29,52300.0,26.6145,26.6203,26.591,26.5969,52300.0
2013-03-15 10:20:00,45.29,45.36,45.29,45.31,30700.0,26.5969,26.638,26.5969,26.6086,30700.0
2013-03-15 10:25:00,45.31,45.37,45.3,45.35,24200.0,26.6086,26.6438,26.6027,26.6321,24200.0
2013-03-15 10:30:00,45.35,45.37,45.34,45.34,34600.0,26.6321,26.6438,26.6262,26.6262,34600.0
2013-03-15 10:35:00,45.35,45.35,45.31,45.31,35400.0,26.6321,26.6321,26.6086,26.6086,35400.0
2013-03-15 10:40:00,45.31,45.35,45.31,45.35,30800.0,26.6086,26.6321,26.6086,26.6321,30800.0
2013-03-15 10:45:00,45.35,45.38,45.34,45.38,25400.0,26.6321,26.6497,26.6262,26.6497,25400.0
2013-03-15 10:50:00,45.37,45.37,45.32,45.32,17300.0,26.6438,26.6438,26.6145,26.6145,17300.0
2013-03-15 10:55:00,45.32,45.34,45.31,45.34,23500.0,26.6145,26.6262,26.6086,26.6262,23500.0
2013-03-15 11:00:00,45.34,45.36,45.34,45.36,24400.0,26.6262,26.638,26.6262,26.638,24400.0
2013-03-15 11:05:00,45.35,45.35,45.33,45.35,23500.0,26.6321,26.6321,26.6203,26.6321,23500.0
2013-03-15 11:10:00,45.34,45.38,45.34,45.37,29400.0,26.6262,26.6497,26.6262,26.6438,29400.0
2013-03-15 11:15:00,45.36,45.37,45.35,45.37,12700.0,26.638,26.6438,26.6321,26.6438,12700.0
2013-03-15 11:20:00,45.38,45.41,45.37,45.38,21400.0,26.6497,26.6673,26.6438,26.6497,21400.0
2013-03-15 11:25:00,45.38,45.44,45.38,45.44,50000.0,26.6497,26.6849,26.6497,26.6849,50000.0
2013-03-15 11:30:00,45.44,45.44,45.39,45.4,27500.0,26.6849,26.6849,26.6556,26.6615,27500.0
2013-03-15 11:35:00,45.4,45.41,45.38,45.39,24400.0,26.6615,26.6673,26.6497,26.6556,24400.0
2013-03-15 11:40:00,45.39,45.39,45.37,45.38,26000.0,26.6556,26.6556,26.6438,26.6497,26000.0
2013-03-15 11:45:00,45.39,45.44,45.39,45.43,23100.0,26.6556,26.6849,26.6556,26.6791,23100.0
2013-03-15 11:50:00,45.44,45.48,45.42,45.48,23400.0,26.6849,26.7084,26.6732,26.7084,23400.0
2013-03-15 11:55:00,45.48,45.48,45.47,45.48,15900.0,26.7084,26.7084,26.7026,26.7084,15900.0
2013-03-15 12:00:00,45.48,45.49,45.46,45.49,12700.0,26.7084,26.7143,26.6967,26.7143,12700.0
2013-03-15 12:05:00,45.49,45.52,45.49,45.51,41400.0,26.7143,26.7319,26.7143,26.7261,41400.0
2013-03-15 12:10:00,45.52,45.52,45.48,45.51,52600.0,26.7319,26.7319,26.7084,26.7261,52600.0
2013-03-15 12:15:00,45.51,45.52,45.5,45.52,16100.0,26.7261,26.7319,26.7202,26.7319,16100.0
2013-03-15 12:20:00,45.52,45.52,45.48,45.48,41900.0,26.7319,26.7319,26.7084,26.7084,41900.0
2013-03-15 12:25:00,45.48,45.5,45.47,45.49,41100.0,26.7084,26.7202,26.7026,26.7143,41100.0
2013-03-15 12:30:00,45.48,45.5,45.47,45.5,17100.0,26.7084,26.7202,26.7026,26.7202,17100.0
2013-03-15 12:35:00,45.5,45.5,45.49,45.5,17900.0,26.7202,26.7202,26.7143,26.7202,17900.0
2013-03-15 12:40:00,45.5,45.52,45.49,45.52,13100.0,26.7202,26.7319,26.7143,26.7319,13100.0
2013-03-15 12:45:00,45.52,45.55,45.52,45.53,21700.0,26.7319,26.7495,26.7319,26.7378,21700.0
2013-03-15 12:50:00,45.53,45.53,45.48,45.49,14100.0,26.7378,26.7378,26.7084,26.7143,14100.0
2013-03-15 12:55:00,45.49,45.5,45.49,45.49,4100.0,26.7143,26.7202,26.7143,26.7143,4100.0
2013-03-15 13:00:00,45.5,45.5,45.49,45.49,2700.0,26.7202,26.7202,26.7143,26.7143,2700.0
2013-03-15 13:05:00,45.49,45.5,45.49,45.49,10000.0,26.7143,26.7202,26.7143,26.7143,10000.0
2013-03-15 13:10:00,45.49,45.5,45.48,45.49,13100.0,26.7143,26.7202,26.7084,26.7143,13100.0
2013-03-15 13:15:00,45.49,45.5,45.49,45.49,3400.0,26.7143,26.7202,26.7143,26.7143,3400.0
2013-03-15 13:20:00,45.5,45.5,45.48,45.49,23900.0,26.7202,26.7202,26.7084,26.7143,23900.0
2013-03-15 13:25:00,45.48,45.5,45.48,45.49,12800.0,26.7084,26.7202,26.7084,26.7143,12800.0
2013-03-15 13:30:00,45.48,45.49,45.48,45.49,7600.0,26.7084,26.7143,26.7084,26.7143,7600.0
2013-03-15 13:35:00,45.49,45.49,45.48,45.49,6000.0,26.7143,26.7143,26.7084,26.7143,6000.0
2013-03-15 13:40:00,45.49,45.49,45.46,45.46,17300.0,26.7143,26.7143,26.6967,26.6967,17300.0
2013-03-15 13:45:00,45.47,45.49,45.46,45.48,21500.0,26.7026,26.7143,26.6967,26.7084,21500.0
2013-03-15 13:50:00,45.49,45.5,45.48,45.5,10900.0,26.7143,26.7202,26.7084,26.7202,10900.0
2013-03-15 13:55:00,45.5,45.5,45.49,45.5,10900.0,26.7202,26.7202,26.7143,26.7202,10900.0
2013-03-15 14:00:00,45.49,45.51,45.48,45.5,22900.0,26.7143,26.7261,26.7084,26.7202,22900.0
2013-03-15 14:05:00,45.49,45.5,45.46,45.46,22400.0,26.7143,26.7202,26.6967,26.6967,22400.0
2013-03-15 14:10:00,45.47,45.48,45.46,45.47,11200.0,26.7026,26.7084,26.6967,26.7026,11200.0
2013-03-15 14:15:00,45.46,45.47,45.41,45.43,40500.0,26.6967,26.7026,26.6673,26.6791,40500.0
2013-03-15 14:20:00,45.42,45.43,45.39,45.39,26100.0,26.6732,26.6791,26.6556,26.6556,26100.0
2013-03-15 14:25:00,45.4,45.41,45.39,45.41,14500.0,26.6615,26.6673,26.6556,26.6673,14500.0
2013-03-15 14:30:00,45.41,45.42,45.4,45.41,12500.0,26.6673,26.6732,26.6615,26.6673,12500.0
2013-03-15 14:35:00,45.41,45.42,45.38,45.42,28200.0,26.6673,26.6732,26.6497,26.6732,28200.0
2013-03-15 14:40:00,45.41,45.43,45.41,45.43,3800.0,26.6673,26.6791,26.6673,26.6791,3800.0
2013-03-15 14:45:00,45.43,45.44,45.42,45.44,6300.0,26.6791,26.6849,26.6732,26.6849,6300.0
2013-03-15 14:50:00,45.44,45.44,45.42,45.43,20000.0,26.6849,26.6849,26.6732,26.6791,20000.0
2013-03-15 14:55:00,45.43,45.44,45.43,45.44,14600.0,26.6791,26.6849,26.6791,26.6849,14600.0
2013-03-15 15:00:00,45.43,45.48,45.43,45.47,19900.0,26.6791,26.7084,26.6791,26.7026,19900.0
2013-03-15 15:05:00,45.47,45.49,45.45,45.45,31400.0,26.7026,26.7143,26.6908,26.6908,31400.0
2013-03-15 15:10:00,45.46,45.48,45.46,45.46,15200.0,26.6967,26.7084,26.6967,26.6967,15200.0
2013-03-15 15:15:00,45.46,45.47,45.44,45.47,24700.0,26.6967,26.7026,26.6849,26.7026,24700.0
2013-03-15 15:20:00,45.47,45.47,45.45,45.45,22500.0,26.7026,26.7026,26.6908,26.6908,22500.0
2013-03-15 15:25:00,45.45,45.46,45.45,45.46,16800.0,26.6908,26.6967,26.6908,26.6967,16800.0
2013-03-15 15:30:00,45.45,45.46,45.45,45.46,11700.0,26.6908,26.6967,26.6908,26.6967,11700.0
2013-03-15 15:35:00,45.46,45.48,45.45,45.48,15700.0,26.6967,26.7084,26.6908,26.7084,15700.0
2013-03-15 15:40:00,45.47,45.49,45.47,45.48,31600.0,26.7026,26.7143,26.7026,26.7084,31600.0
2013-03-15 15:45:00,45.48,45.5,45.46,45.47,72300.0,26.7084,26.7202,26.6967,26.7026,72300.0
2013-03-15 15:50:00,45.47,45.47,45.41,45.43,81900.0,26.7026,26.7026,26.6673,26.6791,81900.0
2013-03-15 15:55:00,45.42,45.52,45.42,45.51,257800.0,26.6732,26.7319,26.6732,26.7261,257800.0
2013-03-18 09:30:00,45.37,45.43,45.21,45.39,80600.0,26.6438,26.6791,26.5499,26.6556,80600.0
2013-03-18 09:35:00,45.36,45.49,45.35,45.44,70600.0,26.638,26.7143,26.6321,26.6849,70600.0
2013-03-18 09:40:00,45.45,45.46,45.39,45.43,49300.0,26.6908,26.6967,26.6556,26.6791,49300.0
2013-03-18 09:45:00,45.43,45.44,45.39,45.39,25200.0,26.6791,26.6849,26.6556,26.6556,25200.0
2013-03-18 09:50:00,45.4,45.43,45.37,45.37,43800.0,26.6615,26.6791,26.6438,26.6438,43800.0
2013-03-18 09:55:00,45.37,45.43,45.37,45.43,27100.0,26.6438,26.6791,26.6438,26.6791,27100.0
2013-03-18 10:00:00,45.42,45.49,45.42,45.47,86600.0,26.6732,26.7143,26.6732,26.7026,86600.0
2013-03-18 10:05:00,45.46,45.46,45.4,45.41,35200.0,26.6967,26.6967,26.6615,26.6673,35200.0
2013-03-18 10:10:00,45.4,45.45,45.4,45.44,33100.0,26.6615,26.6908,26.6615,26.6849,33100.0
2013-03-18 10:15:00,45.44,45.46,45.42,45.43,49500.0,26.6849,26.6967,26.6732,26.6791,49500.0
2013-03-18 10:20:00,45.42,45.44,45.38,45.38,42300.0,26.6732,26.6849,26.6497,26.6497,42300.0
2013-03-18 10:25:00,45.39,45.45,45.39,45.43,25300.0,26.6556,26.6908,26.6556,26.6791,25300.0
2013-03-18 10:30:00,45.44,45.46,45.42,45.46,56200.0,26.6849,26.6967,26.6732,26.6967,56200.0
2013-03-18 10:35:00,45.46,45.48,45.44,45.46,49800.0,26.6967,26.7084,26.6849,26.6967,49800.0
2013-03-18 10:40:00,45.46,45.5,45.45,45.45,61200.0,26.6967,26.7202,26.6908,26.6908,61200.0
2013-03-18 10:45:00,45.46,45.49,45.44,45.48,17300.0,26.6967,26.7143,26.6849,26.7084,17300.0
2013-03-18 10:50:00,45.48,45.49,45.45,45.48,30700.0,26.7084,26.7143,26.6908,26.7084,30700.0
2013-03-18 10:55:00,45.48,45.49,45.45,45.45,28400.0,26.7084,26.7143,26.6908,26.6908,28400.0
2013-03-18 11:00:00,45.45,45.45,45.42,45.44,28800.0,26.6908,26.6908,26.6732,26.6849,28800.0
2013-03-18 11:05:00,45.45,45.45,45.4,45.42,24900.0,26.6908,26.6908,26.6615,26.6732,24900.0
2013-03-18 11:10:00,45.41,45.44,45.41,45.44,32300.0,26.6673,26.6849,26.6673,26.6849,32300.0
2013-03-18 11:15:00,45.43,45.44,45.41,45.44,35800.0,26.6791,26.6849,26.6673,26.6849,35800.0
2013-03-18 11:20:00,45.44,45.45,45.43,45.45,14600.0,26.6849,26.6908,26.6791,26.6908,14600.0
2013-03-18 11:25:00,45.45,45.45,45.42,45.43,25300.0,26.6908,26.6908,26.6732,26.6791,25300.0
2013-03-18 11:30:00,45.42,45.43,45.4,45.41,16100.0,26.6732,26.6791,26.6615,26.6673,16100.0
2013-03-18 11:35:00,45.41,45.44,45.41,45.41,29600.0,26.6673,26.6849,26.6673,26.6673,29600.0
2013-03-18 11:40:00,45.41,45.42,45.41,45.41,8500.0,26.6673,26.6732,26.6673,26.6673,8500.0
2013-03-18 11:45:00,45.41,45.44,45.4,45.43,33600.0,26.6673,26.6849,26.6615,26.6791,33600.0
2013-03-18 11:50:00,45.44,45.44,45.42,45.43,17500.0,26.6849,26.6849,26.6732,26.6791,17500.0
2013-03-18 11:55:00,45.43,45.46,45.42,45.46,53700.0,26.6791,26.6967,26.6732,26.6967,53700.0
2013-03-18 12:00:00,45.46,45.48,45.44,45.44,28300.0,26.6967,26.7084,26.6849,26.6849,28300.0
2013-03-18 12:05:00,45.44,45.44,45.43,45.43,18700.0,26.6849,26.6849,26.6791,26.6791,18700.0
2013-03-18 12:10:00,45.43,45.44,45.41,45.41,17600.0,26.6791,26.6849,26.6673,26.6673,17600.0
2013-03-18 12:15:00,45.41,45.43,45.41,45.41,23500.0,26.6673,26.6791,26.6673,26.6673,23500.0
2013-03-18 12:20:00,45.41,45.41,45.4,45.41,10800.0,26.6673,26.6673,26.6615,26.6673,10800.0
2013-03-18 12:25:00,45.41,45.43,45.39,45.39,28000.0,26.6673,26.6791,26.6556,26.6556,28000.0
2013-03-18 12:30:00,45.4,45.42,45.4,45.41,22900.0,26.6615,26.6732,26.6615,26.6673,22900.0
2013-03-18 12:35:00,45.41,45.42,45.39,45.39,13700.0,26.6673,26.6732,26.6556,26.6556,13700.0
2013-03-18 12:40:00,45.39,45.39,45.37,45.39,19500.0,26.6556,26.6556,26.6438,26.6556,19500.0
2013-03-18 12:45:00,45.38,45.39,45.36,45.37,12000.0,26.6497,26.6556,26.638,26.6438,12000.0
2013-03-18 12:50:00,45.37,45.38,45.37,45.37,7000.0,26.6438,26.6497,26.6438,26.6438,7000.0
2013-03-18 12:55:00,45.37,45.41,45.37,45.41,25600.0,26.6438,26.6673,26.6438,26.6673,25600.0
2013-03-18 13:00:00,45.41,45.41,45.37,45.37,14200.0,26.6673,26.6673,26.6438,26.6438,14200.0
2013-03-18 13:05:00,45.38,45.39,45.37,45.38,19600.0,26.6497,26.6556,26.6438,26.6497,19600.0
2013-03-18 13:10:00,45.38,45.4,45.37,45.4,62100.0,26.6497,26.6615,26.6438,26.6615,62100.0
2013-03-18 13:15:00,45.4,45.41,45.4,45.41,1500.0,26.6615,26.6673,26.6615,26.6673,1500.0
2013-03-18 13:20:00,45.41,45.43,45.39,45.42,44300.0,26.6673,26.6791,26.6556,26.6732,44300.0
2013-03-18 13:25:00,45.43,45.43,45.4,45.41,17300.0,26.6791,26.6791,26.6615,26.6673,17300.0
2013-03-18 13:30:00,45.41,45.42,45.39,45.4,37600.0,26.6673,26.6732,26.6556,26.6615,37600.0
2013-03-18 13:35:00,45.41,45.41,45.4,45.41,6700.0,26.6673,26.6673,26.6615,26.6673,6700.0
2013-03-18 13:40:00,45.41,45.42,45.4,45.41,6300.0,26.6673,26.6732,26.6615,26.6673,6300.0
2013-03-18 13:45:00,45.41,45.44,45.41,45.43,16200.0,26.6673,26.6849,26.6673,26.6791,16200.0
2013-03-18 13:50:00,45.43,45.44,45.42,45.43,21500.0,26.6791,26.6849,26.6732,26.6791,21500.0
2013-03-18 13:55:00,45.43,45.44,45.41,45.42,21900.0,26.6791,26.6849,26.6673,26.6732,21900.0
2013-03-18 14:00:00,45.42,45.44,45.42,45.43,19100.0,26.6732,26.6849,26.6732,26.6791,19100.0
2013-03-18 14:05:00,45.44,45.44,45.43,45.44,16600.0,26.6849,26.6849,26.6791,26.6849,16600.0
2013-03-18 14:10:00,45.44,45.48,45.43,45.48,29400.0,26.6849,26.7084,26.6791,26.7084,29400.0
2013-03-18 14:15:00,45.47,45.5,45.46,45.49,80500.0,26.7026,26.7202,26.6967,26.7143,80500.0
2013-03-18 14:20:00,45.49,45.51,45.48,45.51,14500.0,26.7143,26.7261,26.7084,26.7261,14500.0
2013-03-18 14:25:00,45.51,45.52,45.5,45.52,18700.0,26.7261,26.7319,26.7202,26.7319,18700.0
2013-03-18 14:30:00,45.51,45.52,45.48,45.48,13200.0,26.7261,26.7319,26.7084,26.7084,13200.0
2013-03-18 14:35:00,45.48,45.49,45.46,45.47,11200.0,26.7084,26.7143,26.6967,26.7026,11200.0
2013-03-18 14:40:00,45.46,45.49,45.46,45.48,10600.0,26.6967,26.7143,26.6967,26.7084,10600.0
2013-03-18 14:45:00,45.47,45.48,45.45,45.47,24700.0,26.7026,26.7084,26.6908,26.7026,24700.0
2013-03-18 14:50:00,45.47,45.48,45.45,45.45,32200.0,26.7026,26.7084,26.6908,26.6908,32200.0
2013-03-18 14:55:00,45.45,45.46,45.41,45.41,34600.0,26.6908,26.6967,26.6673,26.6673,34600.0
2013-03-18 15:00:00,45.41,45.44,45.4,45.41,24100.0,26.6673,26.6849,26.6615,26.6673,24100.0
2013-03-18 15:05:00,45.42,45.42,45.41,45.41,14300.0,26.6732,26.6732,26.6673,26.6673,14300.0
2013-03-18 15:10:00,45.41,45.44,45.41,45.41,20800.0,26.6673,26.6849,26.6673,26.6673,20800.0
2013-03-18 15:15:00,45.4,45.4,45.33,45.36,33800.0,26.6615,26.6615,26.6203,26.638,33800.0
2013-03-18 15:20:00,45.37,45.39,45.36,45.37,32500.0,26.6438,26.6556,26.638,26.6438,32500.0
2013-03-18 15:25:00,45.37,45.37,45.33,45.34,41200.0,26.6438,26.6438,26.6203,26.6262,41200.0
2013-03-18 15:30:00,45.34,45.34,45.32,45.33,14600.0,26.6262,26.6262,26.6145,26.6203,14600.0
2013-03-18 15:35:00,45.32,45.33,45.3,45.3,53300.0,26.6145,26.6203,26.6027,26.6027,53300.0
2013-03-18 15:40:00,45.3,45.32,45.27,45.29,38300.0,26.6027,26.6145,26.5851,26.5969,38300.0
2013-03-18 15:45:00,45.29,45.33,45.28,45.31,56700.0,26.5969,26.6203,26.591,26.6086,56700.0
2013-03-18 15:50:00,45.3,45.31,45.28,45.29,43200.0,26.6027,26.6086,26.591,26.5969,43200.0
2013-03-18 15:55:00,45.28,45.32,45.28,45.32,157000.0,26.591,26.6145,26.591,26.6145,157000.0
2013-03-19 09:30:00,45.42,45.5,45.36,45.49,30200.0,26.6732,26.7202,26.638,26.7143,30200.0
2013-03-19 09:35:00,45.49,45.51,45.44,45.44,31100.0,26.7143,26.7261,26.6849,26.6849,31100.0
2013-03-19 09:40:00,45.43,45.44,45.38,45.43,17300.0,26.6791,26.6849,26.6497,26.6791,17300.0
2013-03-19 09:45:00,45.42,45.42,45.37,45.37,15500.0,26.6732,26.6732,26.6438,26.6438,15500.0
2013-03-19 09:50:00,45.36,45.46,45.36,45.46,11600.0,26.638,26.6967,26.638,26.6967,11600.0
2013-03-19 09:55:00,45.46,45.49,45.41,45.48,33400.0,26.6967,26.7143,26.6673,26.7084,33400.0
2013-03-19 10:00:00,45.47,45.49,45.45,45.48,18700.0,26.7026,26.7143,26.6908,26.7084,18700.0
2013-03-19 10:05:00,45.47,45.48,45.39,45.41,36000.0,26.7026,26.7084,26.6556,26.6673,36000.0
2013-03-19 10:10:00,45.42,45.42,45.38,45.41,14300.0,26.6732,26.6732,26.6497,26.6673,14300.0
2013-03-19 10:15:00,45.42,45.43,45.37,45.4,31700.0,26.6732,26.6791,26.6438,26.6615,31700.0
2013-03-19 10:20:00,45.4,45.4,45.33,45.33,25800.0,26.6615,26.6615,26.6203,26.6203,25800.0
2013-03-19 10:25:00,45.32,45.36,45.3,45.33,26100.0,26.6145,26.638,26.6027,26.6203,26100.0
2013-03-19 10:30:00,45.33,45.38,45.32,45.38,30400.0,26.6203,26.6497,26.6145,26.6497,30400.0
2013-03-19 10:35:00,45.37,45.4,45.35,45.39,29100.0,26.6438,26.6615,26.6321,26.6556,29100.0
2013-03-19 10:40:00,45.39,45.41,45.39,45.41,9300.0,26.6556,26.6673,26.6556,26.6673,9300.0
2013-03-19 10:45:00,45.41,45.41,45.35,45.36,14000.0,26.6673,26.6673,26.6321,26.638,14000.0
2013-03-19 10:50:00,45.37,45.42,45.37,45.38,16400.0,26.6438,26.6732,26.6438,26.6497,16400.0
2013-03-19 10:55:00,45.39,45.4,45.36,45.39,23400.0,26.6556,26.6615,26.638,26.6556,23400.0
2013-03-19 11:00:00,45.4,45.4,45.34,45.37,17700.0,26.6615,26.6615,26.6262,26.6438,17700.0
2013-03-19 11:05:00,45.37,45.41,45.37,45.41,9500.0,26.6438,26.6673,26.6438,26.6673,9500.0
2013-03-19 11:10:00,45.41,45.42,45.38,45.39,19500.0,26.6673,26.6732,26.6497,26.6556,19500.0
2013-03-19 11:15:00,45.39,45.44,45.39,45.44,17700.0,26.6556,26.6849,26.6556,26.6849,17700.0
2013-03-19 11:20:00,45.44,45.44,45.4,45.41,28600.0,26.6849,26.6849,26.6615,26.6673,28600.0
2013-03-19 11:25:00,45.4,45.42,45.39,45.42,11800.0,26.6615,26.6732,26.6556,26.6732,11800.0
2013-03-19 11:30:00,45.42,45.42,45.38,45.41,19700.0,26.6732,26.6732,26.6497,26.6673,19700.0
2013-03-19 11:35:00,45.41,45.41,45.37,45.37,22200.0,26.6673,26.6673,26.6438,26.6438,22200.0
2013-03-19 11:40:00,45.37,45.4,45.37,45.37,14400.0,26.6438,26.6615,26.6438,26.6438,14400.0
2013-03-19 11:45:00,45.37,45.39,45.32,45.33,22500.0,26.6438,26.6556,26.6145,26.6203,22500.0
2013-03-19 11:50:00,45.32,45.34,45.3,45.32,21200.0,26.6145,26.6262,26.6027,26.6145,21200.0
2013-03-19 11:55:00,45.32,45.33,45.27,45.29,30500.0,26.6145,26.6203,26.5851,26.5969,30500.0
2013-03-19 12:00:00,45.28,45.29,45.27,45.29,8300.0,26.591,26.5969,26.5851,26.5969,8300.0
2013-03-19 12:05:00,45.29,45.29,45.26,45.26,13400.0,26.5969,26.5969,26.5792,26.5792,13400.0
2013-03-19 12:10:00,45.27,45.27,45.23,45.25,35200.0,26.5851,26.5851,26.5616,26.5734,35200.0
2013-03-19 12:15:00,45.25,45.25,45.23,45.23,10200.0,26.5734,26.5734,26.5616,26.5616,10200.0
2013-03-19 12:20:00,45.24,45.25,45.23,45.24,8000.0,26.5675,26.5734,26.5616,26.5675,8000.0
2013-03-19 12:25:00,45.24,45.28,45.23,45.27,14700.0,26.5675,26.591,26.5616,26.5851,14700.0
2013-03-19 12:30:00,45.27,45.31,45.26,45.28,24900.0,26.5851,26.6086,26.5792,26.591,24900.0
2013-03-19 12:35:00,45.28,45.3,45.28,45.3,3400.0,26.591,26.6027,26.591,26.6027,3400.0
2013-03-19 12:40:00,45.3,45.31,45.28,45.3,11400.0,26.6027,26.6086,26.591,26.6027,11400.0
2013-03-19 12:45:00,45.29,45.3,45.27,45.28,12900.0,26.5969,26.6027,26.5851,26.591,12900.0
2013-03-19 12:50:00,45.28,45.28,45.22,45.26,34700.0,26.591,26.591,26.5557,26.5792,34700.0
2013-03-19 12:55:00,45.26,45.26,45.23,45.24,6200.0,26.5792,26.5792,26.5616,26.5675,6200.0
2013-03-19 13:00:00,45.24,45.26,45.23,45.26,20400.0,26.5675,26.5792,26.5616,26.5792,20400.0
2013-03-19 13:05:00,45.25,45.3,45.25,45.27,19700.0,26.5734,26.6027,26.5734,26.5851,19700.0
2013-03-19 13:10:00,45.26,45.28,45.25,45.25,11100.0,26.5792,26.591,26.5734,26.5734,11100.0
2013-03-19 13:15:00,45.25,45.27,45.22,45.22,24300.0,26.5734,26.5851,26.5557,26.5557,24300.0
2013-03-19 13:20:00,45.22,45.27,45.22,45.25,16300.0,26.5557,26.5851,26.5557,26.5734,16300.0
2013-03-19 13:25:00,45.25,45.25,45.22,45.25,9400.0,26.5734,26.5734,26.5557,26.5734,9400.0
2013-03-19 13:30:00,45.25,45.27,45.22,45.27,21300.0,26.5734,26.5851,26.5557,26.5851,21300.0
2013-03-19 13:35:00,45.26,45.26,45.22,45.24,33200.0,26.5792,26.5792,26.5557,26.5675,33200.0
2013-03-19 13:40:00,45.23,45.25,45.22,45.25,7200.0,26.5616,26.5734,26.5557,26.5734,7200.0
2013-03-19 13:45:00,45.25,45.27,45.24,45.27,10600.0,26.5734,26.5851,26.5675,26.5851,10600.0
2013-03-19 13:50:00,45.27,45.27,45.26,45.27,5900.0,26.5851,26.5851,26.5792,26.5851,5900.0
2013-03-19 13:55:00,45.27,45.32,45.26,45.3,20800.0,26.5851,26.6145,26.5792,26.6027,20800.0
2013-03-19 14:00:00,45.3,45.31,45.28,45.28,16300.0,26.6027,26.6086,26.591,26.591,16300.0
2013-03-19 14:05:00,45.27,45.29,45.26,45.26,32800.0,26.5851,26.5969,26.5792,26.5792,32800.0
2013-03-19 14:10:00,45.26,45.29,45.25,45.25,17800.0,26.5792,26.5969,26.5734,26.5734,17800.0
2013-03-19 14:15:00,45.25,45.26,45.21,45.21,24000.0,26.5734,26.5792,26.5499,26.5499,24000.0
2013-03-19 14:20:00,45.22,45.32,45.22,45.32,32900.0,26.5557,26.6145,26.5557,26.6145,32900.0
2013-03-19 14:25:00,45.32,45.34,45.3,45.34,29700.0,26.6145,26.6262,26.6027,26.6262,29700.0
2013-03-19 14:30:00,45.33,45.44,45.33,45.41,40000.0,26.6203,26.6849,26.6203,26.6673,40000.0
2013-03-19 14:35:00,45.41,45.41,45.38,45.38,16000.0,26.6673,26.6673,26.6497,26.6497,16000.0
2013-03-19 14:40:00,45.38,45.4,45.36,45.38,19500.0,26.6497,26.6615,26.638,26.6497,19500.0
2013-03-19 14:45:00,45.38,45.43,45.38,45.4,33400.0,26.6497,26.6791,26.6497,26.6615,33400.0
2013-03-19 14:50:00,45.41,45.41,45.38,45.41,26400.0,26.6673,26.6673,26.6497,26.6673,26400.0
2013-03-19 14:55:00,45.41,45.41,45.38,45.39,28500.0,26.6673,26.6673,26.6497,26.6556,28500.0
2013-03-19 15:00:00,45.38,45.41,45.38,45.4,20200.0,26.6497,26.6673,26.6497,26.6615,20200.0
2013-03-19 15:05:00,45.39,45.42,45.37,45.41,30900.0,26.6556,26.6732,26.6438,26.6673,30900.0
2013-03-19 15:10:00,45.4,45.54,45.39,45.52,84000.0,26.6615,26.7437,26.6556,26.7319,84000.0
2013-03-19 15:15:00,45.52,45.53,45.43,45.44,69600.0,26.7319,26.7378,26.6791,26.6849,69600.0
2013-03-19 15:20:00,45.44,45.45,45.39,45.4,30500.0,26.6849,26.6908,26.6556,26.6615,30500.0
2013-03-19 15:25:00,45.41,45.41,45.36,45.38,24800.0,26.6673,26.6673,26.638,26.6497,24800.0
2013-03-19 15:30:00,45.38,45.4,45.35,45.39,47900.0,26.6497,26.6615,26.6321,26.6556,47900.0
2013-03-19 15:35:00,45.39,45.42,45.38,45.41,23800.0,26.6556,26.6732,26.6497,26.6673,23800.0
2013-03-19 15:40:00,45.42,45.42,45.37,45.38,49800.0,26.6732,26.6732,26.6438,26.6497,49800.0
2013-03-19 15:45:00,45.39,45.43,45.38,45.39,46900.0,26.6556,26.6791,26.6497,26.6556,46900.0
2013-03-19 15:50:00,45.38,45.47,45.38,45.44,55300.0,26.6497,26.7026,26.6497,26.6849,55300.0
2013-03-19 15:55:00,45.45,45.49,45.44,45.48,101800.0,26.6908,26.7143,26.6849,26.7084,101800.0
2013-03-20 09:30:00,45.6,45.61,45.53,45.56,79200.0,26.7789,26.7848,26.7378,26.7554,79200.0
2013-03-20 09:35:00,45.56,45.61,45.53,45.6,30300.0,26.7554,26.7848,26.7378,26.7789,30300.0
2013-03-20 09:40:00,45.6,45.61,45.5,45.53,38500.0,26.7789,26.7848,26.7202,26.7378,38500.0
2013-03-20 09:45:00,45.53,45.55,45.45,45.47,42300.0,26.7378,26.7495,26.6908,26.7026,42300.0
2013-03-20 09:50:00,45.47,45.51,45.47,45.5,20300.0,26.7026,26.7261,26.7026,26.7202,20300.0
2013-03-20 09:55:00,45.5,45.5,45.42,45.44,27800.0,26.7202,26.7202,26.6732,26.6849,27800.0
2013-03-20 10:00:00,45.45,45.51,45.42,45.51,16400.0,26.6908,26.7261,26.6732,26.7261,16400.0
2013-03-20 10:05:00,45.51,45.55,45.5,45.54,44000.0,26.7261,26.7495,26.7202,26.7437,44000.0
2013-03-20 10:10:00,45.54,45.57,45.52,45.55,13500.0,26.7437,26.7613,26.7319,26.7495,13500.0
2013-03-20 10:15:00,45.54,45.61,45.52,45.59,27000.0,26.7437,26.7848,26.7319,26.773,27000.0
2013-03-20 10:20:00,45.59,45.59,45.54,45.59,32200.0,26.773,26.773,26.7437,26.773,32200.0
2013-03-20 10:25:00,45.59,45.6,45.54,45.55,18900.0,26.773,26.7789,26.7437,26.7495,18900.0
2013-03-20 10:30:00,45.55,45.59,45.54,45.59,28800.0,26.7495,26.773,26.7437,26.773,28800.0
2013-03-20 10:35:00,45.58,45.59,45.54,45.59,54200.0,26.7672,26.773,26.7437,26.773,54200.0
2013-03-20 10:40:00,45.58,45.64,45.58,45.63,17400.0,26.7672,26.8024,26.7672,26.7965,17400.0
2013-03-20 10:45:00,45.63,45.65,45.62,45.65,47700.0,26.7965,26.8083,26.7907,26.8083,47700.0
2013-03-20 10:50:00,45.65,45.69,45.65,45.69,22200.0,26.8083,26.8318,26.8083,26.8318,22200.0
2013-03-20 10:55:00,45.68,45.74,45.68,45.74,41400.0,26.8259,26.8611,26.8259,26.8611,41400.0
2013-03-20 11:00:00,45.75,45.75,45.71,45.71,53900.0,26.867,26.867,26.8435,26.8435,53900.0
2013-03-20 11:05:00,45.72,45.74,45.71,45.73,31800.0,26.8494,26.8611,26.8435,26.8552,31800.0
2013-03-20 11:10:00,45.73,45.75,45.73,45.74,28400.0,26.8552,26.867,26.8552,26.8611,28400.0
2013-03-20 11:15:00,45.73,45.74,45.71,45.71,33000.0,26.8552,26.8611,26.8435,26.8435,33000.0
2013-03-20 11:20:00,45.72,45.73,45.67,45.7,17700.0,26.8494,26.8552,26.82,26.8376,17700.0
2013-03-20 11:25:00,45.7,45.73,45.7,45.72,10600.0,26.8376,26.8552,26.8376,26.8494,10600.0
2013-03-20 11:30:00,45.71,45.72,45.68,45.7,20400.0,26.8435,26.8494,26.8259,26.8376,20400.0
2013-03-20 11:35:00,45.69,45.7,45.68,45.7,9600.0,26.8318,26.8376,26.8259,26.8376,9600.0
2013-03-20 11:40:00,45.69,45.7,45.65,45.66,24600.0,26.8318,26.8376,26.8083,26.8141,24600.0
2013-03-20 11:45:00,45.66,45.69,45.66,45.68,12200.0,26.8141,26.8318,26.8141,26.8259,12200.0
2013-03-20 11:50:00,45.68,45.7,45.68,45.7,10600.0,26.8259,26.8376,26.8259,26.8376,10600.0
2013-03-20 11:55:00,45.7,45.72,45.69,45.7,20500.0,26.8376,26.8494,26.8318,26.8376,20500.0
2013-03-20 12:00:00,45.7,45.7,45.69,45.7,8900.0,26.8376,26.8376,26.8318,26.8376,8900.0
2013-03-20 12:05:00,45.69,45.71,45.64,45.64,36500.0,26.8318,26.8435,26.8024,26.8024,36500.0
2013-03-20 12:10:00,45.65,45.68,45.65,45.67,19300.0,26.8083,26.8259,26.8083,26.82,19300.0
2013-03-20 12:15:00,45.66,45.68,45.64,45.64,13700.0,26.8141,26.8259,26.8024,26.8024,13700.0
2013-03-20 12:20:00,45.64,45.65,45.6,45.61,78000.0,26.8024,26.8083,26.7789,26.7848,78000.0
2013-03-20 12:25:00,45.62,45.69,45.62,45.69,26400.0,26.7907,26.8318,26.7907,26.8318,26400.0
2013-03-20 12:30:00,45.69,45.69,45.66,45.66,26800.0,26.8318,26.8318,26.8141,26.8141,26800.0
2013-03-20 12:35:00,45.66,45.67,45.65,45.65,11900.0,26.8141,26.82,26.8083,26.8083,11900.0
2013-03-20 12:40:00,45.65,45.67,45.65,45.66,19100.0,26.8083,26.82,26.8083,26.8141,19100.0
2013-03-20 12:45:00,45.66,45.71,45.66,45.68,19100.0,26.8141,26.8435,26.8141,26.8259,19100.0
2013-03-20 12:50:00,45.68,45.7,45.66,45.66,15200.0,26.8259,26.8376,26.8141,26.8141,15200.0
2013-03-20 12:55:00,45.66,45.67,45.65,45.67,8800.0,26.8141,26.82,26.8083,26.82,8800.0
2013-03-20 13:00:00,45.67,45.69,45.65,45.67,20200.0,26.82,26.8318,26.8083,26.82,20200.0
2013-03-20 13:05:00,45.67,45.67,45.66,45.67,8000.0,26.82,26.82,26.8141,26.82,8000.0
2013-03-20 13:10:00,45.68,45.7,45.67,45.67,13000.0,26.8259,26.8376,26.82,26.82,13000.0
2013-03-20 13:15:00,45.67,45.68,45.66,45.68,13600.0,26.82,26.8259,26.8141,26.8259,13600.0
2013-03-20 13:20:00,45.68,45.7,45.68,45.69,10000.0,26.8259,26.8376,26.8259,26.8318,10000.0
2013-03-20 13:25:00,45.7,45.7,45.68,45.69,8400.0,26.8376,26.8376,26.8259,26.8318,8400.0
2013-03-20 13:30:00,45.69,45.69,45.67,45.68,15100.0,26.8318,26.8318,26.82,26.8259,15100.0
2013-03-20 13:35:00,45.67,45.68,45.67,45.68,13900.0,26.82,26.8259,26.82,26.8259,13900.0
2013-03-20 13:40:00,45.68,45.68,45.65,45.65,20700.0,26.8259,26.8259,26.8083,26.8083,20700.0
2013-03-20 13:45:00,45.65,45.66,45.63,45.64,28500.0,26.8083,26.8141,26.7965,26.8024,28500.0
2013-03-20 13:50:00,45.64,45.67,45.63,45.65,17900.0,26.8024,26.82,26.7965,26.8083,17900.0
2013-03-20 13:55:00,45.66,45.67,45.64,45.65,15500.0,26.8141,26.82,26.8024,26.8083,15500.0
2013-03-20 14:00:00,45.65,45.68,45.63,45.66,29200.0,26.8083,26.8259,26.7965,26.8141,29200.0
2013-03-20 14:05:00,45.66,45.67,45.62,45.65,36600.0,26.8141,26.82,26.7907,26.8083,36600.0
2013-03-20 14:10:00,45.65,45.65,45.64,45.65,19100.0,26.8083,26.8083,26.8024,26.8083,19100.0
2013-03-20 14:15:00,45.65,45.7,45.65,45.7,16300.0,26.8083,26.8376,26.8083,26.8376,16300.0
2013-03-20 14:20:00,45.69,45.78,45.66,45.78,48700.0,26.8318,26.8846,26.8141,26.8846,48700.0
2013-03-20 14:25:00,45.77,45.78,45.71,45.73,21500.0,26.8787,26.8846,26.8435,26.8552,21500.0
2013-03-20 14:30:00,45.74,45.74,45.68,45.69,27100.0,26.8611,26.8611,26.8259,26.8318,27100.0
2013-03-20 14:35:00,45.69,45.72,45.67,45.71,26000.0,26.8318,26.8494,26.82,26.8435,26000.0
2013-03-20 14:40:00,45.71,45.73,45.69,45.71,18800.0,26.8435,26.8552,26.8318,26.8435,18800.0
2013-03-20 14:45:00,45.7,45.71,45.67,45.68,16800.0,26.8376,26.8435,26.82,26.8259,16800.0
2013-03-20 14:50:00,45.68,45.7,45.67,45.69,13000.0,26.8259,26.8376,26.82,26.8318,13000.0
2013-03-20 14:55:00,45.68,45.68,45.65,45.66,13600.0,26.8259,26.8259,26.8083,26.8141,13600.0
2013-03-20 15:00:00,45.66,45.67,45.63,45.64,25200.0,26.8141,26.82,26.7965,26.8024,25200.0
2013-03-20 15:05:00,45.65,45.68,45.64,45.66,34600.0,26.8083,26.8259,26.8024,26.8141,34600.0
2013-03-20 15:10:00,45.66,45.77,45.66,45.76,41400.0,26.8141,26.8787,26.8141,26.8729,41400.0
2013-03-20 15:15:00,45.77,45.77,45.73,45.74,26200.0,26.8787,26.8787,26.8552,26.8611,26200.0
2013-03-20 15:20:00,45.74,45.75,45.73,45.74,24400.0,26.8611,26.867,26.8552,26.8611,24400.0
2013-03-20 15:25:00,45.74,45.75,45.72,45.73,17400.0,26.8611,26.867,26.8494,26.8552,17400.0
2013-03-20 15:30:00,45.74,45.74,45.68,45.69,34500.0,26.8611,26.8611,26.8259,26.8318,34500.0
2013-03-20 15:35:00,45.69,45.74,45.69,45.74,27000.0,26.8318,26.8611,26.8318,26.8611,27000.0
2013-03-20 15:40:00,45.73,45.8,45.73,45.79,54800.0,26.8552,26.8964,26.8552,26.8905,54800.0
2013-03-20 15:45:00,45.8,45.82,45.78,45.8,82100.0,26.8964,26.9081,26.8846,26.8964,82100.0
2013-03-20 15:50:00,45.8,45.8,45.72,45.74,70500.0,26.8964,26.8964,26.8494,26.8611,70500.0
2013-03-20 15:55:00,45.74,45.79,45.7,45.78,140800.0,26.8611,26.8905,26.8376,26.8846,140800.0
2013-03-21 09:30:00,45.74,45.81,45.64,45.64,65700.0,26.8611,26.9022,26.8024,26.8024,65700.0
2013-03-21 09:35:00,45.66,45.66,45.55,45.57,52800.0,26.8141,26.8141,26.7495,26.7613,52800.0
2013-03-21 09:40:00,45.57,45.6,45.54,45.57,34600.0,26.7613,26.7789,26.7437,26.7613,34600.0
2013-03-21 09:45:00,45.56,45.61,45.53,45.55,53700.0,26.7554,26.7848,26.7378,26.7495,53700.0
2013-03-21 09:50:00,45.55,45.56,45.52,45.54,23000.0,26.7495,26.7554,26.7319,26.7437,23000.0
2013-03-21 09:55:00,45.54,45.55,45.49,45.49,25200.0,26.7437,26.7495,26.7143,26.7143,25200.0
2013-03-21 10:00:00,45.5,45.54,45.5,45.52,32100.0,26.7202,26.7437,26.7202,26.7319,32100.0
2013-03-21 10:05:00,45.51,45.53,45.49,45.52,64200.0,26.7261,26.7378,26.7143,26.7319,64200.0
2013-03-21 10:10:00,45.52,45.58,45.5,45.57,20200.0,26.7319,26.7672,26.7202,26.7613,20200.0
2013-03-21 10:15:00,45.57,45.58,45.5,45.5,29600.0,26.7613,26.7672,26.7202,26.7202,29600.0
2013-03-21 10:20:00,45.5,45.53,45.47,45.51,28600.0,26.7202,26.7378,26.7026,26.7261,28600.0
2013-03-21 10:25:00,45.51,45.56,45.49,45.54,36100.0,26.7261,26.7554,26.7143,26.7437,36100.0
2013-03-21 10:30:00,45.54,45.56,45.52,45.55,18400.0,26.7437,26.7554,26.7319,26.7495,18400.0
2013-03-21 10:35:00,45.55,45.56,45.48,45.48,56600.0,26.7495,26.7554,26.7084,26.7084,56600.0
2013-03-21 10:40:00,45.49,45.51,45.48,45.49,43900.0,26.7143,26.7261,26.7084,26.7143,43900.0
2013-03-21 10:45:00,45.49,45.51,45.49,45.51,29300.0,26.7143,26.7261,26.7143,26.7261,29300.0
2013-03-21 10:50:00,45.51,45.51,45.48,45.5,13700.0,26.7261,26.7261,26.7084,26.7202,13700.0
2013-03-21 10:55:00,45.5,45.51,45.48,45.51,51900.0,26.7202,26.7261,26.7084,26.7261,51900.0
2013-03-21 11:00:00,45.5,45.52,45.47,45.5,34500.0,26.7202,26.7319,26.7026,26.7202,34500.0
2013-03-21 11:05:00,45.49,45.51,45.48,45.49,12600.0,26.7143,26.7261,26.7084,26.7143,12600.0
2013-03-21 11:10:00,45.49,45.5,45.48,45.5,22700.0,26.7143,26.7202,26.7084,26.7202,22700.0
2013-03-21 11:15:00,45.49,45.5,45.48,45.5,19700.0,26.7143,26.7202,26.7084,26.7202,19700.0
2013-03-21 11:20:00,45.5,45.51,45.48,45.49,50500.0,26.7202,26.7261,26.7084,26.7143,50500.0
2013-03-21 11:25:00,45.5,45.52,45.48,45.51,41100.0,26.7202,26.7319,26.7084,26.7261,41100.0
2013-03-21 11:30:00,45.52,45.55,45.5,45.51,39300.0,26.7319,26.7495,26.7202,26.7261,39300.0
2013-03-21 11:35:00,45.51,45.57,45.51,45.57,24200.0,26.7261,26.7613,26.7261,26.7613,24200.0
2013-03-21 11:40:00,45.57,45.62,45.56,45.62,26100.0,26.7613,26.7907,26.7554,26.7907,26100.0
2013-03-21 11:45:00,45.62,45.62,45.58,45.6,16500.0,26.7907,26.7907,26.7672,26.7789,16500.0
2013-03-21 11:50:00,45.59,45.63,45.59,45.59,20700.0,26.773,26.7965,26.773,26.773,20700.0
2013-03-21 11:55:00,45.59,45.62,45.59,45.61,12900.0,26.773,26.7907,26.773,26.7848,12900.0
2013-03-21 12:00:00,45.61,45.65,45.6,45.65,19000.0,26.7848,26.8083,26.7789,26.8083,19000.0
2013-03-21 12:05:00,45.65,45.66,45.63,45.65,23500.0,26.8083,26.8141,26.7965,26.8083,23500.0
2013-03-21 12:10:00,45.64,45.65,45.62,45.63,18600.0,26.8024,26.8083,26.7907,26.7965,18600.0
2013-03-21 12:15:00,45.63,45.64,45.62,45.63,11400.0,26.7965,26.8024,26.7907,26.7965,11400.0
2013-03-21 12:20:00,45.62,45.64,45.62,45.64,19500.0,26.7907,26.8024,26.7907,26.8024,19500.0
2013-03-21 12:25:00,45.64,45.65,45.63,45.64,12800.0,26.8024,26.8083,26.7965,26.8024,12800.0
2013-03-21 12:30:00,45.65,45.65,45.62,45.62,17700.0,26.8083,26.8083,26.7907,26.7907,17700.0
2013-03-21 12:35:00,45.63,45.65,45.6,45.61,23000.0,26.7965,26.8083,26.7789,26.7848,23000.0
2013-03-21 12:40:00,45.61,45.62,45.59,45.6,13300.0,26.7848,26.7907,26.773,26.7789,13300.0
2013-03-21 12:45:00,45.6,45.6,45.57,45.58,11100.0,26.7789,26.7789,26.7613,26.7672,11100.0
2013-03-21 12:50:00,45.58,45.61,45.58,45.59,10300.0,26.7672,26.7848,26.7672,26.773,10300.0
2013-03-21 12:55:00,45.59,45.6,45.57,45.58,18000.0,26.773,26.7789,26.7613,26.7672,18000.0
2013-03-21 13:00:00,45.57,45.58,45.54,45.57,28900.0,26.7613,26.7672,26.7437,26.7613,28900.0
2013-03-21 13:05:00,45.57,45.59,45.56,45.59,21600.0,26.7613,26.773,26.7554,26.773,21600.0
2013-03-21 13:10:00,45.6,45.61,45.57,45.58,13500.0,26.7789,26.7848,26.7613,26.7672,13500.0
2013-03-21 13:15:00,45.59,45.59,45.53,45.54,13800.0,26.773,26.773,26.7378,26.7437,13800.0
2013-03-21 13:20:00,45.54,45.54,45.51,45.51,14800.0,26.7437,26.7437,26.7261,26.7261,14800.0
2013-03-21 13:25:00,45.51,45.55,45.5,45.52,12100.0,26.7261,26.7495,26.7202,26.7319,12100.0
2013-03-21 13:30:00,45.53,45.53,45.44,45.44,64000.0,26.7378,26.7378,26.6849,26.6849,64000.0
2013-03-21 13:35:00,45.44,45.48,45.43,45.47,14000.0,26.6849,26.7084,26.6791,26.7026,14000.0
2013-03-21 13:40:00,45.48,45.49,45.45,45.47,21300.0,26.7084,26.7143,26.6908,26.7026,21300.0
2013-03-21 13:45:00,45.47,45.53,45.46,45.52,37400.0,26.7026,26.7378,26.6967,26.7319,37400.0
2013-03-21 13:50:00,45.52,45.54,45.5,45.53,28300.0,26.7319,26.7437,26.7202,26.7378,28300.0
2013-03-21 13:55:00,45.53,45.56,45.52,45.55,26400.0,26.7378,26.7554,26.7319,26.7495,26400.0
2013-03-21 14:00:00,45.54,45.55,45.48,45.5,49000.0,26.7437,26.7495,26.7084,26.7202,49000.0
2013-03-21 14:05:00,45.49,45.53,45.47,45.51,36900.0,26.7143,26.7378,26.7026,26.7261,36900.0
2013-03-21 14:10:00,45.51,45.6,45.48,45.54,50500.0,26.7261,26.7789,26.7084,26.7437,50500.0
2013-03-21 14:15:00,45.55,45.62,45.54,45.61,36900.0,26.7495,26.7907,26.7437,26.7848,36900.0
2013-03-21 14:20:00,45.6,45.6,45.54,45.56,25200.0,26.7789,26.7789,26.7437,26.7554,25200.0
2013-03-21 14:25:00,45.57,45.59,45.54,45.55,27100.0,26.7613,26.773,26.7437,26.7495,27100.0
2013-03-21 14:30:00,45.55,45.56,45.53,45.54,25500.0,26.7495,26.7554,26.7378,26.7437,25500.0
2013-03-21 14:35:00,45.54,45.55,45.51,45.52,23800.0,26.7437,26.7495,26.7261,26.7319,23800.0
2013-03-21 14:40:00,45.52,45.54,45.51,45.54,13300.0,26.7319,26.7437,26.7261,26.7437,13300.0
2013-03-21 14:45:00,45.55,45.55,45.52,45.53,21300.0,26.7495,26.7495,26.7319,26.7378,21300.0
2013-03-21 14:50:00,45.53,45.55,45.52,45.55,14000.0,26.7378,26.7495,26.7319,26.7495,14000.0
2013-03-21 14:55:00,45.55,45.57,45.55,45.57,16100.0,26.7495,26.7613,26.7495,26.7613,16100.0
2013-03-21 15:00:00,45.57,45.59,45.56,45.57,21400.0,26.7613,26.773,26.7554,26.7613,21400.0
2013-03-21 15:05:00,45.56,45.56,45.53,45.53,23400.0,26.7554,26.7554,26.7378,26.7378,23400.0
2013-03-21 15:10:00,45.54,45.56,45.53,45.55,20800.0,26.7437,26.7554,26.7378,26.7495,20800.0
2013-03-21 15:15:00,45.54,45.55,45.51,45.52,10800.0,26.7437,26.7495,26.7261,26.7319,10800.0
2013-03-21 15:20:00,45.51,45.53,45.5,45.53,19400.0,26.7261,26.7378,26.7202,26.7378,19400.0
2013-03-21 15:25:00,45.53,45.54,45.52,45.54,13000.0,26.7378,26.7437,26.7319,26.7437,13000.0
2013-03-21 15:30:00,45.54,45.54,45.49,45.5,38400.0,26.7437,26.7437,26.7143,26.7202,38400.0
2013-03-21 15:35:00,45.49,45.51,45.48,45.5,47300.0,26.7143,26.7261,26.7084,26.7202,47300.0
2013-03-21 15:40:00,45.49,45.5,45.46,45.47,32400.0,26.7143,26.7202,26.6967,26.7026,32400.0
2013-03-21 15:45:00,45.47,45.49,45.43,45.49,52700.0,26.7026,26.7143,26.6791,26.7143,52700.0
2013-03-21 15:50:00,45.49,45.52,45.49,45.5,44600.0,26.7143,26.7319,26.7143,26.7202,44600.0
2013-03-21 15:55:00,45.49,45.5,45.44,45.44,141500.0,26.7143,26.7202,26.6849,26.6849,141500.0
2013-03-22 09:30:00,45.4,45.51,45.3,45.41,66300.0,26.6615,26.7261,26.6027,26.6673,66300.0
2013-03-22 09:35:00,45.41,45.52,45.41,45.49,41100.0,26.6673,26.7319,26.6673,26.7143,41100.0
2013-03-22 09:40:00,45.5,45.53,45.49,45.53,33800.0,26.7202,26.7378,26.7143,26.7378,33800.0
2013-03-22 09:45:00,45.52,45.52,45.48,45.5,62300.0,26.7319,26.7319,26.7084,26.7202,62300.0
2013-03-22 09:50:00,45.49,45.5,45.48,45.5,37200.0,26.7143,26.7202,26.7084,26.7202,37200.0
2013-03-22 09:55:00,45.5,45.51,45.48,45.51,26100.0,26.7202,26.7261,26.7084,26.7261,26100.0
2013-03-22 10:00:00,45.51,45.52,45.48,45.51,24800.0,26.7261,26.7319,26.7084,26.7261,24800.0
2013-03-22 10:05:00,45.51,45.6,45.51,45.6,17600.0,26.7261,26.7789,26.7261,26.7789,17600.0
2013-03-22 10:10:00,45.59,45.66,45.59,45.64,40900.0,26.773,26.8141,26.773,26.8024,40900.0
2013-03-22 10:15:00,45.64,45.64,45.58,45.6,16000.0,26.8024,26.8024,26.7672,26.7789,16000.0
2013-03-22 10:20:00,45.6,45.62,45.58,45.58,19600.0,26.7789,26.7907,26.7672,26.7672,19600.0
2013-03-22 10:25:00,45.58,45.6,45.58,45.59,38700.0,26.7672,26.7789,26.7672,26.773,38700.0
2013-03-22 10:30:00,45.59,45.59,45.57,45.58,17200.0,26.773,26.773,26.7613,26.7672,17200.0
2013-03-22 10:35:00,45.58,45.58,45.55,45.56,27900.0,26.7672,26.7672,26.7495,26.7554,27900.0
2013-03-22 10:40:00,45.56,45.59,45.55,45.57,41200.0,26.7554,26.773,26.7495,26.7613,41200.0
2013-03-22 10:45:00,45.57,45.59,45.52,45.53,35000.0,26.7613,26.773,26.7319,26.7378,35000.0
2013-03-22 10:50:00,45.53,45.54,45.5,45.53,21300.0,26.7378,26.7437,26.7202,26.7378,21300.0
2013-03-22 10:55:00,45.53,45.57,45.53,45.57,14600.0,26.7378,26.7613,26.7378,26.7613,14600.0
2013-03-22 11:00:00,45.57,45.64,45.57,45.62,36400.0,26.7613,26.8024,26.7613,26.7907,36400.0
2013-03-22 11:05:00,45.63,45.65,45.62,45.62,34600.0,26.7965,26.8083,26.7907,26.7907,34600.0
2013-03-22 11:10:00,45.62,45.64,45.62,45.64,16200.0,26.7907,26.8024,26.7907,26.8024,16200.0
2013-03-22 11:15:00,45.63,45.67,45.63,45.65,15400.0,26.7965,26.82,26.7965,26.8083,15400.0
2013-03-22 11:20:00,45.66,45.67,45.65,45.67,24400.0,26.8141,26.82,26.8083,26.82,24400.0
2013-03-22 11:25:00,45.67,45.68,45.66,45.68,23400.0,26.82,26.8259,26.8141,26.8259,23400.0
2013-03-22 11:30:00,45.68,45.73,45.67,45.73,30000.0,26.8259,26.8552,26.82,26.8552,30000.0
2013-03-22 11:35:00,45.73,45.73,45.7,45.71,19800.0,26.8552,26.8552,26.8376,26.8435,19800.0
2013-03-22 11:40:00,45.7,45.71,45.69,45.7,13000.0,26.8376,26.8435,26.8318,26.8376,13000.0
2013-03-22 11:45:00,45.69,45.69,45.65,45.65,14500.0,26.8318,26.8318,26.8083,26.8083,14500.0
2013-03-22 11:50:00,45.66,45.67,45.64,45.66,21200.0,26.8141,26.82,26.8024,26.8141,21200.0
2013-03-22 11:55:00,45.66,45.66,45.64,45.64,17600.0,26.8141,26.8141,26.8024,26.8024,17600.0
2013-03-22 12:00:00,45.64,45.66,45.64,45.64,17900.0,26.8024,26.8141,26.8024,26.8024,17900.0
2013-03-22 12:05:00,45.64,45.65,45.63,45.65,9700.0,26.8024,26.8083,26.7965,26.8083,9700.0
2013-03-22 12:10:00,45.65,45.66,45.59,45.59,22500.0,26.8083,26.8141,26.773,26.773,22500.0
2013-03-22 12:15:00,45.6,45.62,45.59,45.61,28200.0,26.7789,26.7907,26.773,26.7848,28200.0
2013-03-22 12:20:00,45.61,45.63,45.61,45.62,12400.0,26.7848,26.7965,26.7848,26.7907,12400.0
2013-03-22 12:25:00,45.62,45.63,45.61,45.63,19100.0,26.7907,26.7965,26.7848,26.7965,19100.0
2013-03-22 12:30:00,45.63,45.65,45.61,45.65,17100.0,26.7965,26.8083,26.7848,26.8083,17100.0
2013-03-22 12:35:00,45.64,45.65,45.62,45.62,8400.0,26.8024,26.8083,26.7907,26.7907,8400.0
2013-03-22 12:40:00,45.63,45.63,45.59,45.59,11800.0,26.7965,26.7965,26.773,26.773,11800.0
2013-03-22 12:45:00,45.59,45.6,45.57,45.58,9900.0,26.773,26.7789,26.7613,26.7672,9900.0
2013-03-22 12:50:00,45.57,45.58,45.56,45.58,7600.0,26.7613,26.7672,26.7554,26.7672,7600.0
2013-03-22 12:55:00,45.57,45.62,45.57,45.61,28400.0,26.7613,26.7907,26.7613,26.7848,28400.0
2013-03-22 13:00:00,45.62,45.64,45.58,45.61,28200.0,26.7907,26.8024,26.7672,26.7848,28200.0
2013-03-22 13:05:00,45.61,45.64,45.6,45.64,15100.0,26.7848,26.8024,26.7789,26.8024,15100.0
2013-03-22 13:10:00,45.63,45.65,45.63,45.63,17100.0,26.7965,26.8083,26.7965,26.7965,17100.0
2013-03-22 13:15:00,45.64,45.65,45.63,45.65,9300.0,26.8024,26.8083,26.7965,26.8083,9300.0
2013-03-22 13:20:00,45.65,45.66,45.64,45.64,17000.0,26.8083,26.8141,26.8024,26.8024,17000.0
2013-03-22 13:25:00,45.64,45.66,45.63,45.66,20900.0,26.8024,26.8141,26.7965,26.8141,20900.0
2013-03-22 13:30:00,45.65,45.66,45.62,45.63,25200.0,26.8083,26.8141,26.7907,26.7965,25200.0
2013-03-22 13:35:00,45.63,45.64,45.62,45.63,12600.0,26.7965,26.8024,26.7907,26.7965,12600.0
2013-03-22 13:40:00,45.63,45.63,45.6,45.6,13600.0,26.7965,26.7965,26.7789,26.7789,13600.0
2013-03-22 13:45:00,45.6,45.62,45.6,45.62,20500.0,26.7789,26.7907,26.7789,26.7907,20500.0
2013-03-22 13:50:00,45.61,45.62,45.61,45.61,4100.0,26.7848,26.7907,26.7848,26.7848,4100.0
2013-03-22 13:55:00,45.62,45.62,45.59,45.61,13000.0,26.7907,26.7907,26.773,26.7848,13000.0
2013-03-22 14:00:00,45.61,45.62,45.61,45.62,12100.0,26.7848,26.7907,26.7848,26.7907,12100.0
2013-03-22 14:05:00,45.62,45.63,45.59,45.6,25500.0,26.7907,26.7965,26.773,26.7789,25500.0
2013-03-22 14:10:00,45.6,45.62,45.6,45.61,14800.0,26.7789,26.7907,26.7789,26.7848,14800.0
2013-03-22 14:15:00,45.61,45.63,45.61,45.63,12500.0,26.7848,26.7965,26.7848,26.7965,12500.0
2013-03-22 14:20:00,45.63,45.64,45.62,45.63,12400.0,26.7965,26.8024,26.7907,26.7965,12400.0
2013-03-22 14:25:00,45.64,45.65,45.63,45.63,27400.0,26.8024,26.8083,26.7965,26.7965,27400.0
2013-03-22 14:30:00,45.63,45.65,45.63,45.65,14300.0,26.7965,26.8083,26.7965,26.8083,14300.0
2013-03-22 14:35:00,45.65,45.65,45.64,45.65,9400.0,26.8083,26.8083,26.8024,26.8083,9400.0
2013-03-22 14:40:00,45.65,45.65,45.64,45.65,10100.0,26.8083,26.8083,26.8024,26.8083,10100.0
2013-03-22 14:45:00,45.65,45.65,45.64,45.65,12300.0,26.8083,26.8083,26.8024,26.8083,12300.0
2013-03-22 14:50:00,45.65,45.66,45.64,45.66,21400.0,26.8083,26.8141,26.8024,26.8141,21400.0
2013-03-22 14:55:00,45.66,45.66,45.64,45.64,11300.0,26.8141,26.8141,26.8024,26.8024,11300.0
2013-03-22 15:00:00,45.64,45.65,45.64,45.65,12300.0,26.8024,26.8083,26.8024,26.8083,12300.0
2013-03-22 15:05:00,45.65,45.65,45.63,45.63,25000.0,26.8083,26.8083,26.7965,26.7965,25000.0
2013-03-22 15:10:00,45.63,45.64,45.62,45.62,20900.0,26.7965,26.8024,26.7907,26.7907,20900.0
2013-03-22 15:15:00,45.62,45.63,45.6,45.6,25000.0,26.7907,26.7965,26.7789,26.7789,25000.0
2013-03-22 15:20:00,45.6,45.61,45.55,45.57,33300.0,26.7789,26.7848,26.7495,26.7613,33300.0
2013-03-22 15:25:00,45.56,45.58,45.55,45.58,21100.0,26.7554,26.7672,26.7495,26.7672,21100.0
2013-03-22 15:30:00,45.58,45.59,45.57,45.57,16500.0,26.7672,26.773,26.7613,26.7613,16500.0
2013-03-22 15:35:00,45.58,45.6,45.57,45.59,29700.0,26.7672,26.7789,26.7613,26.773,29700.0
2013-03-22 15:40:00,45.59,45.61,45.59,45.61,40100.0,26.773,26.7848,26.773,26.7848,40100.0
2013-03-22 15:45:00,45.61,45.64,45.61,45.63,82100.0,26.7848,26.8024,26.7848,26.7965,82100.0
2013-03-22 15:50:00,45.63,45.63,45.61,45.61,86100.0,26.7965,26.7965,26.7848,26.7848,86100.0
2013-03-22 15:55:00,45.61,45.66,45.58,45.65,183200.0,26.7848,26.8141,26.7672,26.8083,183200.0
2013-03-25 09:30:00,45.75,45.87,45.69,45.77,86000.0,26.867,26.9375,26.8318,26.8787,86000.0
2013-03-25 09:35:00,45.77,45.9,45.77,45.88,54200.0,26.8787,26.9551,26.8787,26.9433,54200.0
2013-03-25 09:40:00,45.88,45.92,45.87,45.92,41300.0,26.9433,26.9668,26.9375,26.9668,41300.0
2013-03-25 09:45:00,45.92,45.92,45.88,45.91,37600.0,26.9668,26.9668,26.9433,26.961,37600.0
2013-03-25 09:50:00,45.91,45.92,45.88,45.9,26100.0,26.961,26.9668,26.9433,26.9551,26100.0
2013-03-25 09:55:00,45.9,45.9,45.88,45.9,21600.0,26.9551,26.9551,26.9433,26.9551,21600.0
2013-03-25 10:00:00,45.9,45.93,45.89,45.89,39200.0,26.9551,26.9727,26.9492,26.9492,39200.0
2013-03-25 10:05:00,45.89,45.92,45.89,45.9,49400.0,26.9492,26.9668,26.9492,26.9551,49400.0
2013-03-25 10:10:00,45.91,45.92,45.9,45.91,41000.0,26.961,26.9668,26.9551,26.961,41000.0
2013-03-25 10:15:00,45.92,45.92,45.88,45.9,70900.0,26.9668,26.9668,26.9433,26.9551,70900.0
2013-03-25 10:20:00,45.89,45.91,45.89,45.91,37900.0,26.9492,26.961,26.9492,26.961,37900.0
2013-03-25 10:25:00,45.91,45.92,45.89,45.9,34800.0,26.961,26.9668,26.9492,26.9551,34800.0
2013-03-25 10:30:00,45.89,45.9,45.85,45.86,54600.0,26.9492,26.9551,26.9257,26.9316,54600.0
2013-03-25 10:35:00,45.86,45.86,45.75,45.76,84400.0,26.9316,26.9316,26.867,26.8729,84400.0
2013-03-25 10:40:00,45.77,45.78,45.75,45.77,54200.0,26.8787,26.8846,26.867,26.8787,54200.0
2013-03-25 10:45:00,45.77,45.77,45.73,45.75,23800.0,26.8787,26.8787,26.8552,26.867,23800.0
2013-03-25 10:50:00,45.75,45.75,45.71,45.73,24800.0,26.867,26.867,26.8435,26.8552,24800.0
2013-03-25 10:55:00,45.72,45.73,45.68,45.68,51900.0,26.8494,26.8552,26.8259,26.8259,51900.0
2013-03-25 11:00:00,45.68,45.71,45.67,45.69,35300.0,26.8259,26.8435,26.82,26.8318,35300.0
2013-03-25 11:05:00,45.7,45.74,45.69,45.73,38700.0,26.8376,26.8611,26.8318,26.8552,38700.0
2013-03-25 11:10:00,45.72,45.74,45.68,45.71,41800.0,26.8494,26.8611,26.8259,26.8435,41800.0
2013-03-25 11:15:00,45.7,45.72,45.6,45.61,65600.0,26.8376,26.8494,26.7789,26.7848,65600.0
2013-03-25 11:20:00,45.61,45.64,45.58,45.61,46900.0,26.7848,26.8024,26.7672,26.7848,46900.0
2013-03-25 11:25:00,45.61,45.66,45.6,45.63,54000.0,26.7848,26.8141,26.7789,26.7965,54000.0
2013-03-25 11:30:00,45.62,45.68,45.6,45.65,48600.0,26.7907,26.8259,26.7789,26.8083,48600.0
2013-03-25 11:35:00,45.65,45.67,45.63,45.65,25100.0,26.8083,26.82,26.7965,26.8083,25100.0
2013-03-25 11:40:00,45.64,45.69,45.62,45.69,34200.0,26.8024,26.8318,26.7907,26.8318,34200.0
2013-03-25 11:45:00,45.68,45.71,45.66,45.7,66200.0,26.8259,26.8435,26.8141,26.8376,66200.0
2013-03-25 11:50:00,45.7,45.7,45.66,45.69,41600.0,26.8376,26.8376,26.8141,26.8318,41600.0
2013-03-25 11:55:00,45.69,45.72,45.67,45.67,29000.0,26.8318,26.8494,26.82,26.82,29000.0
2013-03-25 12:00:00,45.67,45.69,45.66,45.67,43300.0,26.82,26.8318,26.8141,26.82,43300.0
2013-03-25 12:05:00,45.67,45.69,45.65,45.66,63800.0,26.82,26.8318,26.8083,26.8141,63800.0
2013-03-25 12:10:00,45.66,45.66,45.59,45.63,41300.0,26.8141,26.8141,26.773,26.7965,41300.0
2013-03-25 12:15:00,45.63,45.65,45.61,45.62,15400.0,26.7965,26.8083,26.7848,26.7907,15400.0
2013-03-25 12:20:00,45.62,45.66,45.61,45.64,32400.0,26.7907,26.8141,26.7848,26.8024,32400.0
2013-03-25 12:25:00,45.64,45.67,45.62,45.63,40400.0,26.8024,26.82,26.7907,26.7965,40400.0
2013-03-25 12:30:00,45.62,45.68,45.61,45.66,47100.0,26.7907,26.8259,26.7848,26.8141,47100.0
2013-03-25 12:35:00,45.65,45.66,45.62,45.66,37800.0,26.8083,26.8141,26.7907,26.8141,37800.0
2013-03-25 12:40:00,45.65,45.68,45.65,45.67,13500.0,26.8083,26.8259,26.8083,26.82,13500.0
2013-03-25 12:45:00,45.66,45.67,45.64,45.66,15000.0,26.8141,26.82,26.8024,26.8141,15000.0
2013-03-25 12:50:00,45.67,45.67,45.58,45.58,52100.0,26.82,26.82,26.7672,26.7672,52100.0
2013-03-25 12:55:00,45.58,45.61,45.56,45.59,38000.0,26.7672,26.7848,26.7554,26.773,38000.0
2013-03-25 13:00:00,45.58,45.59,45.53,45.55,49800.0,26.7672,26.773,26.7378,26.7495,49800.0
2013-03-25 13:05:00,45.55,45.57,45.53,45.55,56300.0,26.7495,26.7613,26.7378,26.7495,56300.0
2013-03-25 13:10:00,45.54,45.57,45.52,45.52,20700.0,26.7437,26.7613,26.7319,26.7319,20700.0
2013-03-25 13:15:00,45.52,45.56,45.52,45.54,17500.0,26.7319,26.7554,26.7319,26.7437,17500.0
2013-03-25 13:20:00,45.53,45.57,45.53,45.56,8700.0,26.7378,26.7613,26.7378,26.7554,8700.0
2013-03-25 13:25:00,45.55,45.58,45.55,45.57,15800.0,26.7495,26.7672,26.7495,26.7613,15800.0
2013-03-25 13:30:00,45.56,45.57,45.55,45.56,12300.0,26.7554,26.7613,26.7495,26.7554,12300.0
2013-03-25 13:35:00,45.55,45.56,45.53,45.54,34200.0,26.7495,26.7554,26.7378,26.7437,34200.0
2013-03-25 13:40:00,45.54,45.57,45.53,45.57,13200.0,26.7437,26.7613,26.7378,26.7613,13200.0
2013-03-25 13:45:00,45.57,45.67,45.56,45.65,30300.0,26.7613,26.82,26.7554,26.8083,30300.0
2013-03-25 13:50:00,45.65,45.67,45.62,45.63,42500.0,26.8083,26.82,26.7907,26.7965,42500.0
2013-03-25 13:55:00,45.63,45.69,45.62,45.64,28600.0,26.7965,26.8318,26.7907,26.8024,28600.0
2013-03-25 14:00:00,45.64,45.67,45.61,45.66,30900.0,26.8024,26.82,26.7848,26.8141,30900.0
2013-03-25 14:05:00,45.66,45.67,45.63,45.67,28000.0,26.8141,26.82,26.7965,26.82,28000.0
2013-03-25 14:10:00,45.68,45.7,45.67,45.68,30000.0,26.8259,26.8376,26.82,26.8259,30000.0
2013-03-25 14:15:00,45.68,45.7,45.66,45.67,18700.0,26.8259,26.8376,26.8141,26.82,18700.0
2013-03-25 14:20:00,45.66,45.72,45.66,45.67,17100.0,26.8141,26.8494,26.8141,26.82,17100.0
2013-03-25 14:25:00,45.68,45.7,45.67,45.67,21800.0,26.8259,26.8376,26.82,26.82,21800.0
2013-03-25 14:30:00,45.67,45.69,45.65,45.68,47700.0,26.82,26.8318,26.8083,26.8259,47700.0
2013-03-25 14:35:00,45.67,45.7,45.64,45.65,44300.0,26.82,26.8376,26.8024,26.8083,44300.0
2013-03-25 14:40:00,45.64,45.66,45.64,45.66,23800.0,26.8024,26.8141,26.8024,26.8141,23800.0
2013-03-25 14:45:00,45.65,45.65,45.59,45.59,40400.0,26.8083,26.8083,26.773,26.773,40400.0
2013-03-25 14:50:00,45.6,45.6,45.59,45.6,25900.0,26.7789,26.7789,26.773,26.7789,25900.0
2013-03-25 14:55:00,45.6,45.6,45.57,45.59,37600.0,26.7789,26.7789,26.7613,26.773,37600.0
2013-03-25 15:00:00,45.59,45.61,45.59,45.61,46200.0,26.773,26.7848,26.773,26.7848,46200.0
2013-03-25 15:05:00,45.61,45.61,45.59,45.6,25300.0,26.7848,26.7848,26.773,26.7789,25300.0
2013-03-25 15:10:00,45.59,45.62,45.59,45.62,24100.0,26.773,26.7907,26.773,26.7907,24100.0
2013-03-25 15:15:00,45.61,45.62,45.57,45.57,28100.0,26.7848,26.7907,26.7613,26.7613,28100.0
2013-03-25 15:20:00,45.57,45.61,45.57,45.58,43700.0,26.7613,26.7848,26.7613,26.7672,43700.0
2013-03-25 15:25:00,45.59,45.59,45.56,45.58,23300.0,26.773,26.773,26.7554,26.7672,23300.0
2013-03-25 15:30:00,45.58,45.61,45.58,45.6,46300.0,26.7672,26.7848,26.7672,26.7789,46300.0
2013-03-25 15:35:00,45.6,45.63,45.59,45.63,16100.0,26.7789,26.7965,26.773,26.7965,16100.0
2013-03-25 15:40:00,45.63,45.63,45.59,45.59,35900.0,26.7965,26.7965,26.773,26.773,35900.0
2013-03-25 15:45:00,45.59,45.59,45.55,45.55,57100.0,26.773,26.773,26.7495,26.7495,57100.0
2013-03-25 15:50:00,45.55,45.65,45.55,45.64,97400.0,26.7495,26.8083,26.7495,26.8024,97400.0
2013-03-25 15:55:00,45.64,45.69,45.63,45.64,181600.0,26.8024,26.8318,26.7965,26.8024,181600.0
2013-03-26 09:30:00,45.7,45.88,45.69,45.74,62300.0,26.8376,26.9433,26.8318,26.8611,62300.0
2013-03-26 09:35:00,45.75,45.85,45.74,45.8,17100.0,26.867,26.9257,26.8611,26.8964,17100.0
2013-03-26 09:40:00,45.81,45.84,45.78,45.84,13900.0,26.9022,26.9198,26.8846,26.9198,13900.0
2013-03-26 09:45:00,45.83,45.85,45.8,45.82,20600.0,26.914,26.9257,26.8964,26.9081,20600.0
2013-03-26 09:50:00,45.81,45.88,45.81,45.88,37500.0,26.9022,26.9433,26.9022,26.9433,37500.0
2013-03-26 09:55:00,45.88,45.9,45.85,45.87,19900.0,26.9433,26.9551,26.9257,26.9375,19900.0
2013-03-26 10:00:00,45.87,45.9,45.82,45.87,28600.0,26.9375,26.9551,26.9081,26.9375,28600.0
2013-03-26 10:05:00,45.88,45.91,45.85,45.87,50000.0,26.9433,26.961,26.9257,26.9375,50000.0
2013-03-26 10:10:00,45.87,45.9,45.85,45.85,36100.0,26.9375,26.9551,26.9257,26.9257,36100.0
2013-03-26 10:15:00,45.85,45.86,45.82,45.84,28700.0,26.9257,26.9316,26.9081,26.9198,28700.0
2013-03-26 10:20:00,45.83,45.93,45.83,45.92,201400.0,26.914,26.9727,26.914,26.9668,201400.0
2013-03-26 10:25:00,45.92,45.93,45.91,45.92,20200.0,26.9668,26.9727,26.961,26.9668,20200.0
2013-03-26 10:30:00,45.93,45.95,45.93,45.93,28400.0,26.9727,26.9844,26.9727,26.9727,28400.0
2013-03-26 10:35:00,45.93,45.95,45.92,45.94,19400.0,26.9727,26.9844,26.9668,26.9786,19400.0
2013-03-26 10:40:00,45.95,45.96,45.9,45.9,22700.0,26.9844,26.9903,26.9551,26.9551,22700.0
2013-03-26 10:45:00,45.91,45.92,45.88,45.91,31400.0,26.961,26.9668,26.9433,26.961,31400.0
2013-03-26 10:50:00,45.91,45.98,45.91,45.97,175800.0,26.961,27.0021,26.961,26.9962,175800.0
2013-03-26 10:55:00,45.98,46.04,45.96,46.02,185600.0,27.0021,27.0373,26.9903,27.0256,185600.0
2013-03-26 11:00:00,46.02,46.06,45.99,46.04,47200.0,27.0256,27.049,27.0079,27.0373,47200.0
2013-03-26 11:05:00,46.04,46.06,46.02,46.05,21400.0,27.0373,27.049,27.0256,27.0432,21400.0
2013-03-26 11:10:00,46.05,46.06,46.04,46.05,10600.0,27.0432,27.049,27.0373,27.0432,10600.0
2013-03-26 11:15:00,46.05,46.06,46.03,46.05,46200.0,27.0432,27.049,27.0314,27.0432,46200.0
2013-03-26 11:20:00,46.05,46.06,46.03,46.06,28000.0,27.0432,27.049,27.0314,27.049,28000.0
2013-03-26 11:25:00,46.06,46.09,46.06,46.09,49700.0,27.049,27.0667,27.049,27.0667,49700.0
2013-03-26 11:30:00,46.09,46.17,46.09,46.15,64600.0,27.0667,27.1136,27.0667,27.1019,64600.0
2013-03-26 11:35:00,46.15,46.18,46.11,46.12,68100.0,27.1019,27.1195,27.0784,27.0843,68100.0
2013-03-26 11:40:00,46.12,46.15,46.1,46.14,60200.0,27.0843,27.1019,27.0725,27.096,60200.0
2013-03-26 11:45:00,46.14,46.15,46.12,46.13,14900.0,27.096,27.1019,27.0843,27.0902,14900.0
2013-03-26 11:50:00,46.13,46.15,46.08,46.09,37500.0,27.0902,27.1019,27.0608,27.0667,37500.0
2013-03-26 11:55:00,46.09,46.09,46.05,46.05,54300.0,27.0667,27.0667,27.0432,27.0432,54300.0
2013-03-26 12:00:00,46.06,46.09,46.05,46.06,33400.0,27.049,27.0667,27.0432,27.049,33400.0
2013-03-26 12:05:00,46.05,46.09,46.05,46.08,30000.0,27.0432,27.0667,27.0432,27.0608,30000.0
2013-03-26 12:10:00,46.07,46.1,46.06,46.09,20200.0,27.0549,27.0725,27.049,27.0667,20200.0
2013-03-26 12:15:00,46.1,46.1,46.03,46.06,23300.0,27.0725,27.0725,27.0314,27.049,23300.0
2013-03-26 12:20:00,46.05,46.06,46.03,46.03,12900.0,27.0432,27.049,27.0314,27.0314,12900.0
2013-03-26 12:25:00,46.03,46.05,46.01,46.04,24500.0,27.0314,27.0432,27.0197,27.0373,24500.0
2013-03-26 12:30:00,46.04,46.05,46.02,46.02,30100.0,27.0373,27.0432,27.0256,27.0256,30100.0
2013-03-26 12:35:00,46.02,46.03,45.97,45.99,46600.0,27.0256,27.0314,26.9962,27.0079,46600.0
2013-03-26 12:40:00,45.99,46.03,45.98,46.03,24500.0,27.0079,27.0314,27.0021,27.0314,24500.0
2013-03-26 12:45:00,46.01,46.03,46.01,46.02,13700.0,27.0197,27.0314,27.0197,27.0256,13700.0
2013-03-26 12:50:00,46.02,46.03,45.99,46.0,20400.0,27.0256,27.0314,27.0079,27.0138,20400.0
2013-03-26 12:55:00,46.0,46.01,45.96,45.98,27100.0,27.0138,27.0197,26.9903,27.0021,27100.0
2013-03-26 13:00:00,45.97,45.98,45.95,45.98,18300.0,26.9962,27.0021,26.9844,27.0021,18300.0
2013-03-26 13:05:00,45.98,45.98,45.96,45.96,11400.0,27.0021,27.0021,26.9903,26.9903,11400.0
2013-03-26 13:10:00,45.97,45.99,45.96,45.99,25300.0,26.9962,27.0079,26.9903,27.0079,25300.0
2013-03-26 13:15:00,45.99,46.0,45.99,45.99,26900.0,27.0079,27.0138,27.0079,27.0079,26900.0
2013-03-26 13:20:00,46.0,46.02,45.99,46.01,12300.0,27.0138,27.0256,27.0079,27.0197,12300.0
2013-03-26 13:25:00,46.0,46.01,45.98,45.98,18800.0,27.0138,27.0197,27.0021,27.0021,18800.0
2013-03-26 13:30:00,45.98,45.98,45.97,45.97,8300.0,27.0021,27.0021,26.9962,26.9962,8300.0
2013-03-26 13:35:00,45.97,45.98,45.93,45.93,44600.0,26.9962,27.0021,26.9727,26.9727,44600.0
2013-03-26 13:40:00,45.93,45.93,45.92,45.93,9400.0,26.9727,26.9727,26.9668,26.9727,9400.0
2013-03-26 13:45:00,45.92,45.97,45.92,45.95,20400.0,26.9668,26.9962,26.9668,26.9844,20400.0
2013-03-26 13:50:00,45.96,45.98,45.96,45.96,18900.0,26.9903,27.0021,26.9903,26.9903,18900.0
2013-03-26 13:55:00,45.96,45.99,45.96,45.98,9600.0,26.9903,27.0079,26.9903,27.0021,9600.0
2013-03-26 14:00:00,45.99,45.99,45.98,45.98,12400.0,27.0079,27.0079,27.0021,27.0021,12400.0
2013-03-26 14:05:00,45.98,45.99,45.97,45.98,23600.0,27.0021,27.0079,26.9962,27.0021,23600.0
2013-03-26 14:10:00,45.97,45.98,45.94,45.95,18900.0,26.9962,27.0021,26.9786,26.9844,18900.0
2013-03-26 14:15:00,45.94,45.96,45.94,45.96,10100.0,26.9786,26.9903,26.9786,26.9903,10100.0
2013-03-26 14:20:00,45.95,45.98,45.95,45.95,21900.0,26.9844,27.0021,26.9844,26.9844,21900.0
2013-03-26 14:25:00,45.95,45.98,45.95,45.97,17800.0,26.9844,27.0021,26.9844,26.9962,17800.0
2013-03-26 14:30:00,45.98,45.98,45.97,45.98,7900.0,27.0021,27.0021,26.9962,27.0021,7900.0
2013-03-26 14:35:00,45.98,46.0,45.98,46.0,22000.0,27.0021,27.0138,27.0021,27.0138,22000.0
2013-03-26 14:40:00,45.99,46.0,45.99,46.0,10300.0,27.0079,27.0138,27.0079,27.0138,10300.0
2013-03-26 14:45:00,46.01,46.01,45.97,45.97,34800.0,27.0197,27.0197,26.9962,26.9962,34800.0
2013-03-26 14:50:00,45.97,45.98,45.97,45.98,15200.0,26.9962,27.0021,26.9962,27.0021,15200.0
2013-03-26 14:55:00,45.97,45.99,45.97,45.97,53500.0,26.9962,27.0079,26.9962,26.9962,53500.0
2013-03-26 15:00:00,45.98,45.99,45.97,45.98,36300.0,27.0021,27.0079,26.9962,27.0021,36300.0
2013-03-26 15:05:00,45.98,46.01,45.98,45.99,31400.0,27.0021,27.0197,27.0021,27.0079,31400.0
2013-03-26 15:10:00,45.99,46.03,45.99,46.02,40800.0,27.0079,27.0314,27.0079,27.0256,40800.0
2013-03-26 15:15:00,46.03,46.03,45.99,46.0,41400.0,27.0314,27.0314,27.0079,27.0138,41400.0
2013-03-26 15:20:00,45.99,46.0,45.99,45.99,6800.0,27.0079,27.0138,27.0079,27.0079,6800.0
2013-03-26 15:25:00,45.99,46.02,45.99,46.01,49500.0,27.0079,27.0256,27.0079,27.0197,49500.0
2013-03-26 15:30:00,46.01,46.05,46.01,46.04,46600.0,27.0197,27.0432,27.0197,27.0373,46600.0
2013-03-26 15:35:00,46.05,46.11,46.04,46.1,53300.0,27.0432,27.0784,27.0373,27.0725,53300.0
2013-03-26 15:40:00,46.09,46.13,46.09,46.11,36600.0,27.0667,27.0902,27.0667,27.0784,36600.0
2013-03-26 15:45:00,46.11,46.11,46.08,46.09,63800.0,27.0784,27.0784,27.0608,27.0667,63800.0
2013-03-26 15:50:00,46.09,46.1,46.05,46.07,131700.0,27.0667,27.0725,27.0432,27.0549,131700.0
2013-03-26 15:55:00,46.07,46.14,46.06,46.13,159600.0,27.0549,27.096,27.049,27.0902,159600.0
2013-03-27 09:30:00,45.98,46.05,45.89,45.99,78800.0,27.0021,27.0432,26.9492,27.0079,78800.0
2013-03-27 09:35:00,46.02,46.05,45.95,46.05,19600.0,27.0256,27.0432,26.9844,27.0432,19600.0
2013-03-27 09:40:00,46.05,46.05,46.02,46.05,27900.0,27.0432,27.0432,27.0256,27.0432,27900.0
2013-03-27 09:45:00,46.05,46.08,46.04,46.05,59500.0,27.0432,27.0608,27.0373,27.0432,59500.0
2013-03-27 09:50:00,46.06,46.08,46.03,46.07,70500.0,27.049,27.0608,27.0314,27.0549,70500.0
2013-03-27 09:55:00,46.08,46.17,46.08,46.13,192900.0,27.0608,27.1136,27.0608,27.0902,192900.0
2013-03-27 10:00:00,46.13,46.17,46.11,46.15,55200.0,27.0902,27.1136,27.0784,27.1019,55200.0
2013-03-27 10:05:00,46.15,46.19,46.14,46.19,66200.0,27.1019,27.1254,27.096,27.1254,66200.0
2013-03-27 10:10:00,46.19,46.23,46.18,46.22,59300.0,27.1254,27.1489,27.1195,27.143,59300.0
2013-03-27 10:15:00,46.22,46.24,46.19,46.23,38000.0,27.143,27.1548,27.1254,27.1489,38000.0
2013-03-27 10:20:00,46.23,46.31,46.23,46.31,100600.0,27.1489,27.1959,27.1489,27.1959,100600.0
2013-03-27 10:25:00,46.31,46.43,46.3,46.43,92500.0,27.1959,27.2663,27.19,27.2663,92500.0
2013-03-27 10:30:00,46.43,46.44,46.37,46.42,72500.0,27.2663,27.2722,27.2311,27.2605,72500.0
2013-03-27 10:35:00,46.42,46.44,46.39,46.41,56400.0,27.2605,27.2722,27.2428,27.2546,56400.0
2013-03-27 10:40:00,46.42,46.43,46.37,46.37,68300.0,27.2605,27.2663,27.2311,27.2311,68300.0
2013-03-27 10:45:00,46.38,46.41,46.36,46.4,53900.0,27.237,27.2546,27.2252,27.2487,53900.0
2013-03-27 10:50:00,46.4,46.4,46.3,46.31,36300.0,27.2487,27.2487,27.19,27.1959,36300.0
2013-03-27 10:55:00,46.31,46.35,46.3,46.33,41300.0,27.1959,27.2193,27.19,27.2076,41300.0
2013-03-27 11:00:00,46.33,46.36,46.33,46.34,37400.0,27.2076,27.2252,27.2076,27.2135,37400.0
2013-03-27 11:05:00,46.33,46.36,46.33,46.36,19400.0,27.2076,27.2252,27.2076,27.2252,19400.0
2013-03-27 11:10:00,46.36,46.4,46.35,46.39,29800.0,27.2252,27.2487,27.2193,27.2428,29800.0
2013-03-27 11:15:00,46.38,46.39,46.37,46.37,30700.0,27.237,27.2428,27.2311,27.2311,30700.0
2013-03-27 11:20:00,46.36,46.39,46.34,46.38,36600.0,27.2252,27.2428,27.2135,27.237,36600.0
2013-03-27 11:25:00,46.37,46.38,46.35,46.35,14500.0,27.2311,27.237,27.2193,27.2193,14500.0
2013-03-27 11:30:00,46.36,46.37,46.34,46.36,73100.0,27.2252,27.2311,27.2135,27.2252,73100.0
2013-03-27 11:35:00,46.37,46.37,46.35,46.36,17500.0,27.2311,27.2311,27.2193,27.2252,17500.0
2013-03-27 11:40:00,46.36,46.38,46.36,46.38,32100.0,27.2252,27.237,27.2252,27.237,32100.0
2013-03-27 11:45:00,46.37,46.38,46.36,46.37,13100.0,27.2311,27.237,27.2252,27.2311,13100.0
2013-03-27 11:50:00,46.37,46.37,46.35,46.35,18000.0,27.2311,27.2311,27.2193,27.2193,18000.0
2013-03-27 11:55:00,46.36,46.36,46.32,46.32,45000.0,27.2252,27.2252,27.2017,27.2017,45000.0
2013-03-27 12:00:00,46.32,46.33,46.32,46.33,19700.0,27.2017,27.2076,27.2017,27.2076,19700.0
2013-03-27 12:05:00,46.33,46.34,46.31,46.32,22200.0,27.2076,27.2135,27.1959,27.2017,22200.0
2013-03-27 12:10:00,46.32,46.32,46.31,46.32,12200.0,27.2017,27.2017,27.1959,27.2017,12200.0
2013-03-27 12:15:00,46.32,46.33,46.31,46.32,27000.0,27.2017,27.2076,27.1959,27.2017,27000.0
2013-03-27 12:20:00,46.32,46.32,46.3,46.31,24600.0,27.2017,27.2017,27.19,27.1959,24600.0
2013-03-27 12:25:00,46.3,46.31,46.26,46.28,20200.0,27.19,27.1959,27.1665,27.1782,20200.0
2013-03-27 12:30:00,46.28,46.3,46.27,46.3,31300.0,27.1782,27.19,27.1724,27.19,31300.0
2013-03-27 12:35:00,46.3,46.3,46.29,46.3,20000.0,27.19,27.19,27.1841,27.19,20000.0
2013-03-27 12:40:00,46.3,46.31,46.29,46.29,18100.0,27.19,27.1959,27.1841,27.1841,18100.0
2013-03-27 12:45:00,46.29,46.3,46.24,46.25,18200.0,27.1841,27.19,27.1548,27.1606,18200.0
2013-03-27 12:50:00,46.25,46.26,46.21,46.21,23800.0,27.1606,27.1665,27.1371,27.1371,23800.0
2013-03-27 12:55:00,46.21,46.22,46.19,46.21,27300.0,27.1371,27.143,27.1254,27.1371,27300.0
2013-03-27 13:00:00,46.21,46.22,46.19,46.21,18200.0,27.1371,27.143,27.1254,27.1371,18200.0
2013-03-27 13:05:00,46.21,46.21,46.17,46.18,8400.0,27.1371,27.1371,27.1136,27.1195,8400.0
2013-03-27 13:10:00,46.17,46.26,46.17,46.25,38200.0,27.1136,27.1665,27.1136,27.1606,38200.0
2013-03-27 13:15:00,46.26,46.26,46.25,46.26,4700.0,27.1665,27.1665,27.1606,27.1665,4700.0
2013-03-27 13:20:00,46.26,46.28,46.25,46.28,37500.0,27.1665,27.1782,27.1606,27.1782,37500.0
2013-03-27 13:25:00,46.28,46.28,46.26,46.28,13900.0,27.1782,27.1782,27.1665,27.1782,13900.0
2013-03-27 13:30:00,46.27,46.3,46.27,46.3,21300.0,27.1724,27.19,27.1724,27.19,21300.0
2013-03-27 13:35:00,46.29,46.3,46.29,46.3,15100.0,27.1841,27.19,27.1841,27.19,15100.0
2013-03-27 13:40:00,46.3,46.31,46.29,46.3,19000.0,27.19,27.1959,27.1841,27.19,19000.0
2013-03-27 13:45:00,46.31,46.33,46.3,46.31,40300.0,27.1959,27.2076,27.19,27.1959,40300.0
2013-03-27 13:50:00,46.3,46.31,46.28,46.29,21300.0,27.19,27.1959,27.1782,27.1841,21300.0
2013-03-27 13:55:00,46.29,46.31,46.28,46.3,36200.0,27.1841,27.1959,27.1782,27.19,36200.0
2013-03-27 14:00:00,46.31,46.34,46.3,46.34,29400.0,27.1959,27.2135,27.19,27.2135,29400.0
2013-03-27 14:05:00,46.34,46.34,46.3,46.31,34300.0,27.2135,27.2135,27.19,27.1959,34300.0
2013-03-27 14:10:00,46.31,46.31,46.29,46.31,33300.0,27.1959,27.1959,27.1841,27.1959,33300.0
2013-03-27 14:15:00,46.3,46.31,46.29,46.31,22200.0,27.19,27.1959,27.1841,27.1959,22200.0
2013-03-27 14:20:00,46.31,46.32,46.3,46.31,24000.0,27.1959,27.2017,27.19,27.1959,24000.0
2013-03-27 14:25:00,46.31,46.32,46.29,46.3,41400.0,27.1959,27.2017,27.1841,27.19,41400.0
2013-03-27 14:30:00,46.3,46.3,46.27,46.27,39800.0,27.19,27.19,27.1724,27.1724,39800.0
2013-03-27 14:35:00,46.27,46.3,46.27,46.3,28000.0,27.1724,27.19,27.1724,27.19,28000.0
2013-03-27 14:40:00,46.3,46.33,46.3,46.32,147700.0,27.19,27.2076,27.19,27.2017,147700.0
2013-03-27 14:45:00,46.32,46.32,46.31,46.32,18800.0,27.2017,27.2017,27.1959,27.2017,18800.0
2013-03-27 14:50:00,46.32,46.33,46.31,46.32,38600.0,27.2017,27.2076,27.1959,27.2017,38600.0
2013-03-27 14:55:00,46.32,46.35,46.32,46.34,23000.0,27.2017,27.2193,27.2017,27.2135,23000.0
2013-03-27 15:00:00,46.34,46.37,46.33,46.34,22900.0,27.2135,27.2311,27.2076,27.2135,22900.0
2013-03-27 15:05:00,46.34,46.34,46.31,46.31,19800.0,27.2135,27.2135,27.1959,27.1959,19800.0
2013-03-27 15:10:00,46.32,46.35,46.3,46.34,45800.0,27.2017,27.2193,27.19,27.2135,45800.0
2013-03-27 15:15:00,46.34,46.36,46.31,46.35,36200.0,27.2135,27.2252,27.1959,27.2193,36200.0
2013-03-27 15:20:00,46.36,46.36,46.34,46.35,27500.0,27.2252,27.2252,27.2135,27.2193,27500.0
2013-03-27 15:25:00,46.35,46.39,46.34,46.37,32300.0,27.2193,27.2428,27.2135,27.2311,32300.0
2013-03-27 15:30:00,46.37,46.38,46.32,46.35,49000.0,27.2311,27.237,27.2017,27.2193,49000.0
2013-03-27 15:35:00,46.35,46.36,46.33,46.34,32000.0,27.2193,27.2252,27.2076,27.2135,32000.0
2013-03-27 15:40:00,46.34,46.37,46.33,46.37,40800.0,27.2135,27.2311,27.2076,27.2311,40800.0
2013-03-27 15:45:00,46.37,46.37,46.3,46.33,59900.0,27.2311,27.2311,27.19,27.2076,59900.0
2013-03-27 15:50:00,46.32,46.33,46.3,46.32,50500.0,27.2017,27.2076,27.19,27.2017,50500.0
2013-03-27 15:55:00,46.32,46.38,46.32,46.37,198200.0,27.2017,27.237,27.2017,27.2311,198200.0
2013-03-28 09:30:00,46.4,46.48,46.35,46.45,48900.0,27.2487,27.2957,27.2193,27.2781,48900.0
2013-03-28 09:35:00,46.44,46.44,46.34,46.38,25200.0,27.2722,27.2722,27.2135,27.237,25200.0
2013-03-28 09:40:00,46.38,46.44,46.35,46.39,25500.0,27.237,27.2722,27.2193,27.2428,25500.0
2013-03-28 09:45:00,46.4,46.44,46.37,46.43,20000.0,27.2487,27.2722,27.2311,27.2663,20000.0
2013-03-28 09:50:00,46.44,46.48,46.44,46.46,41500.0,27.2722,27.2957,27.2722,27.2839,41500.0
2013-03-28 09:55:00,46.46,46.5,46.45,46.48,36100.0,27.2839,27.3074,27.2781,27.2957,36100.0
2013-03-28 10:00:00,46.48,46.48,46.44,46.45,20200.0,27.2957,27.2957,27.2722,27.2781,20200.0
2013-03-28 10:05:00,46.45,46.5,46.45,46.49,34600.0,27.2781,27.3074,27.2781,27.3016,34600.0
2013-03-28 10:10:00,46.49,46.5,46.47,46.47,33600.0,27.3016,27.3074,27.2898,27.2898,33600.0
2013-03-28 10:15:00,46.48,46.55,46.47,46.55,107000.0,27.2957,27.3368,27.2898,27.3368,107000.0
2013-03-28 10:20:00,46.54,46.58,46.53,46.57,19900.0,27.3309,27.3544,27.3251,27.3485,19900.0
2013-03-28 10:25:00,46.57,46.58,46.56,46.57,21300.0,27.3485,27.3544,27.3427,27.3485,21300.0
2013-03-28 10:30:00,46.58,46.6,46.57,46.59,28100.0,27.3544,27.3662,27.3485,27.3603,28100.0
2013-03-28 10:35:00,46.59,46.61,46.57,46.6,31600.0,27.3603,27.372,27.3485,27.3662,31600.0
2013-03-28 10:40:00,46.59,46.62,46.59,46.59,30700.0,27.3603,27.3779,27.3603,27.3603,30700.0
2013-03-28 10:45:00,46.6,46.61,46.55,46.58,38000.0,27.3662,27.372,27.3368,27.3544,38000.0
2013-03-28 10:50:00,46.58,46.6,46.58,46.59,34000.0,27.3544,27.3662,27.3544,27.3603,34000.0
2013-03-28 10:55:00,46.59,46.68,46.59,46.66,43700.0,27.3603,27.4131,27.3603,27.4014,43700.0
2013-03-28 11:00:00,46.67,46.67,46.64,46.66,17900.0,27.4073,27.4073,27.3897,27.4014,17900.0
2013-03-28 11:05:00,46.65,46.66,46.63,46.65,31900.0,27.3955,27.4014,27.3838,27.3955,31900.0
2013-03-28 11:10:00,46.64,46.66,46.63,46.66,12100.0,27.3897,27.4014,27.3838,27.4014,12100.0
2013-03-28 11:15:00,46.66,46.66,46.63,46.64,12500.0,27.4014,27.4014,27.3838,27.3897,12500.0
2013-03-28 11:20:00,46.64,46.67,46.63,46.67,35000.0,27.3897,27.4073,27.3838,27.4073,35000.0
2013-03-28 11:25:00,46.67,46.68,46.66,46.67,25500.0,27.4073,27.4131,27.4014,27.4073,25500.0
2013-03-28 11:30:00,46.68,46.68,46.64,46.66,35700.0,27.4131,27.4131,27.3897,27.4014,35700.0
2013-03-28 11:35:00,46.66,46.67,46.63,46.63,21700.0,27.4014,27.4073,27.3838,27.3838,21700.0
2013-03-28 11:40:00,46.64,46.64,46.62,46.62,19400.0,27.3897,27.3897,27.3779,27.3779,19400.0
2013-03-28 11:45:00,46.63,46.63,46.59,46.61,33500.0,27.3838,27.3838,27.3603,27.372,33500.0
2013-03-28 11:50:00,46.6,46.64,46.58,46.64,17800.0,27.3662,27.3897,27.3544,27.3897,17800.0
2013-03-28 11:55:00,46.64,46.65,46.63,46.64,13300.0,27.3897,27.3955,27.3838,27.3897,13300.0
2013-03-28 12:00:00,46.63,46.64,46.61,46.62,18200.0,27.3838,27.3897,27.372,27.3779,18200.0
2013-03-28 12:05:00,46.62,46.62,46.59,46.59,25900.0,27.3779,27.3779,27.3603,27.3603,25900.0
2013-03-28 12:10:00,46.6,46.62,46.6,46.61,20100.0,27.3662,27.3779,27.3662,27.372,20100.0
2013-03-28 12:15:00,46.6,46.61,46.58,46.58,12300.0,27.3662,27.372,27.3544,27.3544,12300.0
2013-03-28 12:20:00,46.58,46.58,46.55,46.55,23300.0,27.3544,27.3544,27.3368,27.3368,23300.0
2013-03-28 12:25:00,46.55,46.57,46.55,46.56,18200.0,27.3368,27.3485,27.3368,27.3427,18200.0
2013-03-28 12:30:00,46.56,46.58,46.55,46.55,16000.0,27.3427,27.3544,27.3368,27.3368,16000.0
2013-03-28 12:35:00,46.56,46.56,46.52,46.53,23800.0,27.3427,27.3427,27.3192,27.3251,23800.0
2013-03-28 12:40:00,46.53,46.55,46.53,46.54,8900.0,27.3251,27.3368,27.3251,27.3309,8900.0
2013-03-28 12:45:00,46.55,46.57,46.54,46.56,23200.0,27.3368,27.3485,27.3309,27.3427,23200.0
2013-03-28 12:50:00,46.56,46.56,46.54,46.54,12300.0,27.3427,27.3427,27.3309,27.3309,12300.0
2013-03-28 12:55:00,46.54,46.56,46.54,46.55,14300.0,27.3309,27.3427,27.3309,27.3368,14300.0
2013-03-28 13:00:00,46.55,46.56,46.53,46.54,13200.0,27.3368,27.3427,27.3251,27.3309,13200.0
2013-03-28 13:05:00,46.53,46.54,46.52,46.53,9000.0,27.3251,27.3309,27.3192,27.3251,9000.0
2013-03-28 13:10:00,46.53,46.53,46.51,46.52,8500.0,27.3251,27.3251,27.3133,27.3192,8500.0
2013-03-28 13:15:00,46.53,46.54,46.51,46.53,9300.0,27.3251,27.3309,27.3133,27.3251,9300.0
2013-03-28 13:20:00,46.54,46.57,46.54,46.56,15100.0,27.3309,27.3485,27.3309,27.3427,15100.0
2013-03-28 13:25:00,46.56,46.56,46.55,46.55,7500.0,27.3427,27.3427,27.3368,27.3368,7500.0
2013-03-28 13:30:00,46.55,46.58,46.55,46.57,8800.0,27.3368,27.3544,27.3368,27.3485,8800.0
2013-03-28 13:35:00,46.58,46.58,46.56,46.57,16600.0,27.3544,27.3544,27.3427,27.3485,16600.0
2013-03-28 13:40:00,46.57,46.57,46.55,46.56,10200.0,27.3485,27.3485,27.3368,27.3427,10200.0
2013-03-28 13:45:00,46.55,46.56,46.55,46.55,16300.0,27.3368,27.3427,27.3368,27.3368,16300.0
2013-03-28 13:50:00,46.55,46.57,46.53,46.56,67400.0,27.3368,27.3485,27.3251,27.3427,67400.0
2013-03-28 13:55:00,46.56,46.57,46.53,46.57,16800.0,27.3427,27.3485,27.3251,27.3485,16800.0
2013-03-28 14:00:00,46.57,46.59,46.57,46.59,16100.0,27.3485,27.3603,27.3485,27.3603,16100.0
2013-03-28 14:05:00,46.59,46.62,46.59,46.6,21500.0,27.3603,27.3779,27.3603,27.3662,21500.0
2013-03-28 14:10:00,46.61,46.61,46.59,46.59,35600.0,27.372,27.372,27.3603,27.3603,35600.0
2013-03-28 14:15:00,46.59,46.6,46.57,46.58,41800.0,27.3603,27.3662,27.3485,27.3544,41800.0
2013-03-28 14:20:00,46.58,46.6,46.58,46.59,16100.0,27.3544,27.3662,27.3544,27.3603,16100.0
2013-03-28 14:25:00,46.59,46.61,46.59,46.6,4600.0,27.3603,27.372,27.3603,27.3662,4600.0
2013-03-28 14:30:00,46.61,46.66,46.61,46.66,32200.0,27.372,27.4014,27.372,27.4014,32200.0
2013-03-28 14:35:00,46.65,46.66,46.65,46.65,22100.0,27.3955,27.4014,27.3955,27.3955,22100.0
2013-03-28 14:40:00,46.65,46.68,46.64,46.68,16300.0,27.3955,27.4131,27.3897,27.4131,16300.0
2013-03-28 14:45:00,46.68,46.68,46.66,46.66,43200.0,27.4131,27.4131,27.4014,27.4014,43200.0
2013-03-28 14:50:00,46.66,46.67,46.66,46.67,26100.0,27.4014,27.4073,27.4014,27.4073,26100.0
2013-03-28 14:55:00,46.66,46.67,46.65,46.65,24900.0,27.4014,27.4073,27.3955,27.3955,24900.0
2013-03-28 15:00:00,46.66,46.68,46.65,46.68,23800.0,27.4014,27.4131,27.3955,27.4131,23800.0
2013-03-28 15:05:00,46.68,46.7,46.65,46.67,66100.0,27.4131,27.4249,27.3955,27.4073,66100.0
2013-03-28 15:10:00,46.68,46.7,46.68,46.69,29200.0,27.4131,27.4249,27.4131,27.419,29200.0
2013-03-28 15:15:00,46.68,46.69,46.67,46.69,20600.0,27.4131,27.419,27.4073,27.419,20600.0
2013-03-28 15:20:00,46.69,46.7,46.68,46.7,16000.0,27.419,27.4249,27.4131,27.4249,16000.0
2013-03-28 15:25:00,46.7,46.74,46.69,46.74,79400.0,27.4249,27.4484,27.419,27.4484,79400.0
2013-03-28 15:30:00,46.73,46.74,46.73,46.74,49600.0,27.4425,27.4484,27.4425,27.4484,49600.0
2013-03-28 15:35:00,46.75,46.77,46.74,46.77,79500.0,27.4543,27.466,27.4484,27.466,79500.0
2013-03-28 15:40:00,46.76,46.79,46.76,46.79,47600.0,27.4601,27.4777,27.4601,27.4777,47600.0
2013-03-28 15:45:00,46.79,46.85,46.79,46.84,184400.0,27.4777,27.513,27.4777,27.5071,184400.0
2013-03-28 15:50:00,46.84,46.88,46.83,46.88,233000.0,27.5071,27.5306,27.5012,27.5306,233000.0
2013-03-28 15:55:00,46.88,46.95,46.88,46.91,584600.0,27.5306,27.5717,27.5306,27.5482,584600.0
2013-04-01 09:30:00,46.84,46.84,46.74,46.79,65600.0,27.5071,27.5071,27.4484,27.4777,65600.0
2013-04-01 09:35:00,46.78,46.8,46.75,46.76,23900.0,27.4719,27.4836,27.4543,27.4601,23900.0
2013-04-01 09:40:00,46.77,46.8,46.76,46.8,22400.0,27.466,27.4836,27.4601,27.4836,22400.0
2013-04-01 09:45:00,46.8,46.82,46.78,46.8,23800.0,27.4836,27.4954,27.4719,27.4836,23800.0
2013-04-01 09:50:00,46.79,46.8,46.75,46.75,27400.0,27.4777,27.4836,27.4543,27.4543,27400.0
2013-04-01 09:55:00,46.76,46.78,46.74,46.76,39000.0,27.4601,27.4719,27.4484,27.4601,39000.0
2013-04-01 10:00:00,46.76,46.79,46.66,46.75,69200.0,27.4601,27.4777,27.4014,27.4543,69200.0
2013-04-01 10:05:00,46.75,46.76,46.7,46.7,23300.0,27.4543,27.4601,27.4249,27.4249,23300.0
2013-04-01 10:10:00,46.69,46.72,46.69,46.69,24700.0,27.419,27.4366,27.419,27.419,24700.0
2013-04-01 10:15:00,46.7,46.7,46.65,46.68,25700.0,27.4249,27.4249,27.3955,27.4131,25700.0
2013-04-01 10:20:00,46.68,46.7,46.67,46.67,31700.0,27.4131,27.4249,27.4073,27.4073,31700.0
2013-04-01 10:25:00,46.68,46.7,46.67,46.69,28300.0,27.4131,27.4249,27.4073,27.419,28300.0
2013-04-01 10:30:00,46.69,46.7,46.65,46.67,31500.0,27.419,27.4249,27.3955,27.4073,31500.0
2013-04-01 10:35:00,46.66,46.66,46.6,46.61,40100.0,27.4014,27.4014,27.3662,27.372,40100.0
2013-04-01 10:40:00,46.61,46.63,46.6,46.62,20800.0,27.372,27.3838,27.3662,27.3779,20800.0
2013-04-01 10:45:00,46.62,46.63,46.59,46.63,18500.0,27.3779,27.3838,27.3603,27.3838,18500.0
2013-04-01 10:50:00,46.62,46.64,46.61,46.64,14700.0,27.3779,27.3897,27.372,27.3897,14700.0
2013-04-01 10:55:00,46.64,46.64,46.6,46.6,15100.0,27.3897,27.3897,27.3662,27.3662,15100.0
2013-04-01 11:00:00,46.61,46.63,46.59,46.61,18000.0,27.372,27.3838,27.3603,27.372,18000.0
2013-04-01 11:05:00,46.62,46.63,46.61,46.61,16400.0,27.3779,27.3838,27.372,27.372,16400.0
2013-04-01 11:10:00,46.62,46.65,46.62,46.64,20000.0,27.3779,27.3955,27.3779,27.3897,20000.0
2013-04-01 11:15:00,46.63,46.64,46.6,46.61,15800.0,27.3838,27.3897,27.3662,27.372,15800.0
2013-04-01 11:20:00,46.6,46.64,46.6,46.61,29500.0,27.3662,27.3897,27.3662,27.372,29500.0
2013-04-01 11:25:00,46.61,46.64,46.6,46.62,17400.0,27.372,27.3897,27.3662,27.3779,17400.0
2013-04-01 11:30:00,46.62,46.64,46.62,46.64,19500.0,27.3779,27.3897,27.3779,27.3897,19500.0
2013-04-01 11:35:00,46.64,46.64,46.6,46.6,23100.0,27.3897,27.3897,27.3662,27.3662,23100.0
2013-04-01 11:40:00,46.6,46.61,46.58,46.59,19900.0,27.3662,27.372,27.3544,27.3603,19900.0
2013-04-01 11:45:00,46.58,46.61,46.57,46.61,12000.0,27.3544,27.372,27.3485,27.372,12000.0
2013-04-01 11:50:00,46.62,46.63,46.6,46.6,11100.0,27.3779,27.3838,27.3662,27.3662,11100.0
2013-04-01 11:55:00,46.61,46.61,46.58,46.58,17100.0,27.372,27.372,27.3544,27.3544,17100.0
2013-04-01 12:00:00,46.58,46.59,46.57,46.58,11000.0,27.3544,27.3603,27.3485,27.3544,11000.0
2013-04-01 12:05:00,46.57,46.6,46.57,46.6,14300.0,27.3485,27.3662,27.3485,27.3662,14300.0
2013-04-01 12:10:00,46.61,46.61,46.6,46.61,2900.0,27.372,27.372,27.3662,27.372,2900.0
2013-04-01 12:15:00,46.61,46.63,46.59,46.63,46700.0,27.372,27.3838,27.3603,27.3838,46700.0
2013-04-01 12:20:00,46.63,46.63,46.6,46.61,18100.0,27.3838,27.3838,27.3662,27.372,18100.0
2013-04-01 12:25:00,46.61,46.65,46.61,46.64,18500.0,27.372,27.3955,27.372,27.3897,18500.0
2013-04-01 12:30:00,46.64,46.65,46.63,46.63,22800.0,27.3897,27.3955,27.3838,27.3838,22800.0
2013-04-01 12:35:00,46.63,46.66,46.63,46.66,13100.0,27.3838,27.4014,27.3838,27.4014,13100.0
2013-04-01 12:40:00,46.66,46.67,46.66,46.66,7600.0,27.4014,27.4073,27.4014,27.4014,7600.0
2013-04-01 12:45:00,46.65,46.67,46.65,46.66,18500.0,27.3955,27.4073,27.3955,27.4014,18500.0
2013-04-01 12:50:00,46.66,46.68,46.66,46.66,6400.0,27.4014,27.4131,27.4014,27.4014,6400.0
2013-04-01 12:55:00,46.67,46.69,46.66,46.69,21300.0,27.4073,27.419,27.4014,27.419,21300.0
2013-04-01 13:00:00,46.67,46.7,46.66,46.7,46100.0,27.4073,27.4249,27.4014,27.4249,46100.0
2013-04-01 13:05:00,46.69,46.7,46.67,46.68,38500.0,27.419,27.4249,27.4073,27.4131,38500.0
2013-04-01 13:10:00,46.68,46.71,46.67,46.7,25500.0,27.4131,27.4308,27.4073,27.4249,25500.0
2013-04-01 13:15:00,46.69,46.71,46.69,46.7,9100.0,27.419,27.4308,27.419,27.4249,9100.0
2013-04-01 13:20:00,46.7,46.72,46.69,46.71,9800.0,27.4249,27.4366,27.419,27.4308,9800.0
2013-04-01 13:25:00,46.72,46.73,46.72,46.72,12400.0,27.4366,27.4425,27.4366,27.4366,12400.0
2013-04-01 13:30:00,46.72,46.72,46.7,46.72,13300.0,27.4366,27.4366,27.4249,27.4366,13300.0
2013-04-01 13:35:00,46.71,46.72,46.71,46.72,7900.0,27.4308,27.4366,27.4308,27.4366,7900.0
2013-04-01 13:40:00,46.72,46.72,46.68,46.7,18100.0,27.4366,27.4366,27.4131,27.4249,18100.0
2013-04-01 13:45:00,46.7,46.71,46.69,46.71,17200.0,27.4249,27.4308,27.419,27.4308,17200.0
2013-04-01 13:50:00,46.71,46.73,46.7,46.73,7600.0,27.4308,27.4425,27.4249,27.4425,7600.0
2013-04-01 13:55:00,46.72,46.73,46.71,46.72,17800.0,27.4366,27.4425,27.4308,27.4366,17800.0
2013-04-01 14:00:00,46.72,46.75,46.72,46.74,11700.0,27.4366,27.4543,27.4366,27.4484,11700.0
2013-04-01 14:05:00,46.74,46.74,46.72,46.72,31700.0,27.4484,27.4484,27.4366,27.4366,31700.0
2013-04-01 14:10:00,46.73,46.73,46.69,46.7,50800.0,27.4425,27.4425,27.419,27.4249,50800.0
2013-04-01 14:15:00,46.7,46.71,46.68,46.69,36600.0,27.4249,27.4308,27.4131,27.419,36600.0
2013-04-01 14:20:00,46.69,46.71,46.68,46.68,23300.0,27.419,27.4308,27.4131,27.4131,23300.0
2013-04-01 14:25:00,46.68,46.7,46.66,46.68,52400.0,27.4131,27.4249,27.4014,27.4131,52400.0
2013-04-01 14:30:00,46.69,46.69,46.65,46.68,31200.0,27.419,27.419,27.3955,27.4131,31200.0
2013-04-01 14:35:00,46.68,46.7,46.67,46.68,12000.0,27.4131,27.4249,27.4073,27.4131,12000.0
2013-04-01 14:40:00,46.68,46.7,46.68,46.69,11700.0,27.4131,27.4249,27.4131,27.419,11700.0
2013-04-01 14:45:00,46.7,46.71,46.69,46.71,9300.0,27.4249,27.4308,27.419,27.4308,9300.0
2013-04-01 14:50:00,46.71,46.71,46.7,46.7,18300.0,27.4308,27.4308,27.4249,27.4249,18300.0
2013-04-01 14:55:00,46.7,46.71,46.7,46.71,5900.0,27.4249,27.4308,27.4249,27.4308,5900.0
2013-04-01 15:00:00,46.7,46.72,46.69,46.71,42300.0,27.4249,27.4366,27.419,27.4308,42300.0
2013-04-01 15:05:00,46.72,46.73,46.69,46.69,20300.0,27.4366,27.4425,27.419,27.419,20300.0
2013-04-01 15:10:00,46.7,46.72,46.68,46.68,17100.0,27.4249,27.4366,27.4131,27.4131,17100.0
2013-04-01 15:15:00,46.68,46.68,46.65,46.66,11700.0,27.4131,27.4131,27.3955,27.4014,11700.0
2013-04-01 15:20:00,46.65,46.68,46.64,46.66,27300.0,27.3955,27.4131,27.3897,27.4014,27300.0
2013-04-01 15:25:00,46.66,46.69,46.65,46.66,30700.0,27.4014,27.419,27.3955,27.4014,30700.0
2013-04-01 15:30:00,46.66,46.7,46.64,46.67,24400.0,27.4014,27.4249,27.3897,27.4073,24400.0
2013-04-01 15:35:00,46.67,46.68,46.65,46.68,21900.0,27.4073,27.4131,27.3955,27.4131,21900.0
2013-04-01 15:40:00,46.68,46.69,46.66,46.69,22200.0,27.4131,27.419,27.4014,27.419,22200.0
2013-04-01 15:45:00,46.7,46.72,46.69,46.69,62500.0,27.4249,27.4366,27.419,27.419,62500.0
2013-04-01 15:50:00,46.69,46.7,46.67,46.69,46200.0,27.419,27.4249,27.4073,27.419,46200.0
2013-04-01 15:55:00,46.69,46.73,46.69,46.73,119500.0,27.419,27.4425,27.419,27.4425,119500.0
2013-04-02 09:30:00,46.81,46.84,46.7,46.7,107300.0,27.4895,27.5071,27.4249,27.4249,107300.0
2013-04-02 09:35:00,46.76,46.77,46.68,46.76,55700.0,27.4601,27.466,27.4131,27.4601,55700.0
2013-04-02 09:40:00,46.77,46.83,46.74,46.8,44500.0,27.466,27.5012,27.4484,27.4836,44500.0
2013-04-02 09:45:00,46.8,46.84,46.77,46.8,102200.0,27.4836,27.5071,27.466,27.4836,102200.0
2013-04-02 09:50:00,46.81,46.84,46.78,46.81,29300.0,27.4895,27.5071,27.4719,27.4895,29300.0
2013-04-02 09:55:00,46.81,46.83,46.8,46.8,27700.0,27.4895,27.5012,27.4836,27.4836,27700.0
2013-04-02 10:00:00,46.8,46.85,46.78,46.83,37600.0,27.4836,27.513,27.4719,27.5012,37600.0
2013-04-02 10:05:00,46.84,46.88,46.84,46.86,37800.0,27.5071,27.5306,27.5071,27.5188,37800.0
2013-04-02 10:10:00,46.86,46.89,46.82,46.83,45100.0,27.5188,27.5365,27.4954,27.5012,45100.0
2013-04-02 10:15:00,46.84,46.88,46.81,46.88,47000.0,27.5071,27.5306,27.4895,27.5306,47000.0
2013-04-02 10:20:00,46.88,46.9,46.87,46.89,27700.0,27.5306,27.5423,27.5247,27.5365,27700.0
2013-04-02 10:25:00,46.89,46.91,46.88,46.88,32100.0,27.5365,27.5482,27.5306,27.5306,32100.0
2013-04-02 10:30:00,46.89,46.89,46.87,46.88,26000.0,27.5365,27.5365,27.5247,27.5306,26000.0
2013-04-02 10:35:00,46.88,46.89,46.84,46.85,42400.0,27.5306,27.5365,27.5071,27.513,42400.0
2013-04-02 10:40:00,46.86,46.86,46.79,46.8,44900.0,27.5188,27.5188,27.4777,27.4836,44900.0
2013-04-02 10:45:00,46.8,46.82,46.74,46.75,56300.0,27.4836,27.4954,27.4484,27.4543,56300.0
2013-04-02 10:50:00,46.76,46.78,46.75,46.78,26600.0,27.4601,27.4719,27.4543,27.4719,26600.0
2013-04-02 10:55:00,46.77,46.78,46.74,46.75,18800.0,27.466,27.4719,27.4484,27.4543,18800.0
2013-04-02 11:00:00,46.75,46.81,46.73,46.8,80200.0,27.4543,27.4895,27.4425,27.4836,80200.0
2013-04-02 11:05:00,46.8,46.82,46.77,46.82,91400.0,27.4836,27.4954,27.466,27.4954,91400.0
2013-04-02 11:10:00,46.82,46.82,46.79,46.81,18900.0,27.4954,27.4954,27.4777,27.4895,18900.0
2013-04-02 11:15:00,46.82,46.84,46.8,46.82,34000.0,27.4954,27.5071,27.4836,27.4954,34000.0
2013-04-02 11:20:00,46.82,46.85,46.82,46.85,23100.0,27.4954,27.513,27.4954,27.513,23100.0
2013-04-02 11:25:00,46.85,46.85,46.79,46.8,31800.0,27.513,27.513,27.4777,27.4836,31800.0
2013-04-02 11:30:00,46.8,46.82,46.79,46.8,79900.0,27.4836,27.4954,27.4777,27.4836,79900.0
2013-04-02 11:35:00,46.8,46.81,46.77,46.8,59500.0,27.4836,27.4895,27.466,27.4836,59500.0
2013-04-02 11:40:00,46.8,46.82,46.79,46.8,47800.0,27.4836,27.4954,27.4777,27.4836,47800.0
2013-04-02 11:45:00,46.8,46.8,46.77,46.79,13900.0,27.4836,27.4836,27.466,27.4777,13900.0
2013-04-02 11:50:00,46.79,46.79,46.77,46.77,33000.0,27.4777,27.4777,27.466,27.466,33000.0
2013-04-02 11:55:00,46.77,46.8,46.77,46.8,25700.0,27.466,27.4836,27.466,27.4836,25700.0
2013-04-02 12:00:00,46.79,46.8,46.78,46.8,17300.0,27.4777,27.4836,27.4719,27.4836,17300.0
2013-04-02 12:05:00,46.8,46.83,46.79,46.82,12600.0,27.4836,27.5012,27.4777,27.4954,12600.0
2013-04-02 12:10:00,46.82,46.83,46.81,46.82,25500.0,27.4954,27.5012,27.4895,27.4954,25500.0
2013-04-02 12:15:00,46.82,46.82,46.8,46.81,17000.0,27.4954,27.4954,27.4836,27.4895,17000.0
2013-04-02 12:20:00,46.79,46.82,46.79,46.81,10800.0,27.4777,27.4954,27.4777,27.4895,10800.0
2013-04-02 12:25:00,46.8,46.8,46.79,46.79,10900.0,27.4836,27.4836,27.4777,27.4777,10900.0
2013-04-02 12:30:00,46.8,46.8,46.77,46.77,20500.0,27.4836,27.4836,27.466,27.466,20500.0
2013-04-02 12:35:00,46.77,46.78,46.76,46.77,12100.0,27.466,27.4719,27.4601,27.466,12100.0
2013-04-02 12:40:00,46.78,46.78,46.76,46.77,10900.0,27.4719,27.4719,27.4601,27.466,10900.0
2013-04-02 12:45:00,46.77,46.77,46.76,46.76,10100.0,27.466,27.466,27.4601,27.4601,10100.0
2013-04-02 12:50:00,46.75,46.8,46.75,46.77,49800.0,27.4543,27.4836,27.4543,27.466,49800.0
2013-04-02 12:55:00,46.77,46.8,46.76,46.8,28800.0,27.466,27.4836,27.4601,27.4836,28800.0
2013-04-02 13:00:00,46.8,46.8,46.79,46.79,12900.0,27.4836,27.4836,27.4777,27.4777,12900.0
2013-04-02 13:05:00,46.8,46.8,46.76,46.76,17900.0,27.4836,27.4836,27.4601,27.4601,17900.0
2013-04-02 13:10:00,46.77,46.77,46.75,46.76,17600.0,27.466,27.466,27.4543,27.4601,17600.0
2013-04-02 13:15:00,46.75,46.76,46.75,46.76,13700.0,27.4543,27.4601,27.4543,27.4601,13700.0
2013-04-02 13:20:00,46.75,46.77,46.74,46.75,49600.0,27.4543,27.466,27.4484,27.4543,49600.0
2013-04-02 13:25:00,46.76,46.76,46.74,46.76,45600.0,27.4601,27.4601,27.4484,27.4601,45600.0
2013-04-02 13:30:00,46.76,46.8,46.75,46.8,15800.0,27.4601,27.4836,27.4543,27.4836,15800.0
2013-04-02 13:35:00,46.8,46.8,46.79,46.8,23200.0,27.4836,27.4836,27.4777,27.4836,23200.0
2013-04-02 13:40:00,46.8,46.8,46.78,46.79,19800.0,27.4836,27.4836,27.4719,27.4777,19800.0
2013-04-02 13:45:00,46.8,46.8,46.78,46.8,11900.0,27.4836,27.4836,27.4719,27.4836,11900.0
2013-04-02 13:50:00,46.8,46.81,46.79,46.8,48200.0,27.4836,27.4895,27.4777,27.4836,48200.0
2013-04-02 13:55:00,46.8,46.8,46.77,46.78,22300.0,27.4836,27.4836,27.466,27.4719,22300.0
2013-04-02 14:00:00,46.78,46.78,46.77,46.78,11000.0,27.4719,27.4719,27.466,27.4719,11000.0
2013-04-02 14:05:00,46.78,46.79,46.77,46.79,12700.0,27.4719,27.4777,27.466,27.4777,12700.0
2013-04-02 14:10:00,46.79,46.79,46.78,46.79,18200.0,27.4777,27.4777,27.4719,27.4777,18200.0
2013-04-02 14:15:00,46.79,46.79,46.78,46.78,8700.0,27.4777,27.4777,27.4719,27.4719,8700.0
2013-04-02 14:20:00,46.79,46.79,46.77,46.77,30600.0,27.4777,27.4777,27.466,27.466,30600.0
2013-04-02 14:25:00,46.77,46.78,46.75,46.75,58000.0,27.466,27.4719,27.4543,27.4543,58000.0
2013-04-02 14:30:00,46.76,46.76,46.74,46.75,69500.0,27.4601,27.4601,27.4484,27.4543,69500.0
2013-04-02 14:35:00,46.74,46.75,46.73,46.74,32100.0,27.4484,27.4543,27.4425,27.4484,32100.0
2013-04-02 14:40:00,46.73,46.73,46.7,46.72,26200.0,27.4425,27.4425,27.4249,27.4366,26200.0
2013-04-02 14:45:00,46.72,46.73,46.71,46.73,22800.0,27.4366,27.4425,27.4308,27.4425,22800.0
2013-04-02 14:50:00,46.72,46.77,46.72,46.77,30500.0,27.4366,27.466,27.4366,27.466,30500.0
2013-04-02 14:55:00,46.77,46.78,46.76,46.78,18200.0,27.466,27.4719,27.4601,27.4719,18200.0
2013-04-02 15:00:00,46.78,46.78,46.76,46.78,24300.0,27.4719,27.4719,27.4601,27.4719,24300.0
2013-04-02 15:05:00,46.78,46.79,46.77,46.79,23000.0,27.4719,27.4777,27.466,27.4777,23000.0
2013-04-02 15:10:00,46.78,46.79,46.76,46.78,17500.0,27.4719,27.4777,27.4601,27.4719,17500.0
2013-04-02 15:15:00,46.78,46.78,46.76,46.76,21600.0,27.4719,27.4719,27.4601,27.4601,21600.0
2013-04-02 15:20:00,46.76,46.77,46.72,46.73,110500.0,27.4601,27.466,27.4366,27.4425,110500.0
2013-04-02 15:25:00,46.74,46.77,46.73,46.77,30200.0,27.4484,27.466,27.4425,27.466,30200.0
2013-04-02 15:30:00,46.77,46.79,46.74,46.79,28600.0,27.466,27.4777,27.4484,27.4777,28600.0
2013-04-02 15:35:00,46.78,46.79,46.76,46.76,21300.0,27.4719,27.4777,27.4601,27.4601,21300.0
2013-04-02 15:40:00,46.76,46.77,46.72,46.72,85500.0,27.4601,27.466,27.4366,27.4366,85500.0
2013-04-02 15:45:00,46.73,46.76,46.72,46.76,91100.0,27.4425,27.4601,27.4366,27.4601,91100.0
2013-04-02 15:50:00,46.76,46.76,46.74,46.75,78500.0,27.4601,27.4601,27.4484,27.4543,78500.0
2013-04-02 15:55:00,46.75,46.82,46.75,46.82,236800.0,27.4543,27.4954,27.4543,27.4954,236800.0
2013-04-03 09:30:00,46.82,46.9,46.77,46.85,77500.0,27.4954,27.5423,27.466,27.513,77500.0
2013-04-03 09:35:00,46.86,46.88,46.76,46.76,40100.0,27.5188,27.5306,27.4601,27.4601,40100.0
2013-04-03 09:40:00,46.77,46.81,46.71,46.72,64100.0,27.466,27.4895,27.4308,27.4366,64100.0
2013-04-03 09:45:00,46.73,46.74,46.64,46.66,135300.0,27.4425,27.4484,27.3897,27.4014,135300.0
2013-04-03 09:50:00,46.66,46.73,46.64,46.71,67000.0,27.4014,27.4425,27.3897,27.4308,67000.0
2013-04-03 09:55:00,46.71,46.74,46.7,46.73,33500.0,27.4308,27.4484,27.4249,27.4425,33500.0
2013-04-03 10:00:00,46.73,46.8,46.69,46.7,56400.0,27.4425,27.4836,27.419,27.4249,56400.0
2013-04-03 10:05:00,46.7,46.75,46.69,46.74,47000.0,27.4249,27.4543,27.419,27.4484,47000.0
2013-04-03 10:10:00,46.74,46.75,46.7,46.74,42200.0,27.4484,27.4543,27.4249,27.4484,42200.0
2013-04-03 10:15:00,46.73,46.77,46.73,46.75,24700.0,27.4425,27.466,27.4425,27.4543,24700.0
2013-04-03 10:20:00,46.75,46.78,46.75,46.78,21400.0,27.4543,27.4719,27.4543,27.4719,21400.0
2013-04-03 10:25:00,46.77,46.78,46.73,46.75,27700.0,27.466,27.4719,27.4425,27.4543,27700.0
2013-04-03 10:30:00,46.75,46.76,46.73,46.76,27600.0,27.4543,27.4601,27.4425,27.4601,27600.0
2013-04-03 10:35:00,46.76,46.78,46.73,46.76,35700.0,27.4601,27.4719,27.4425,27.4601,35700.0
2013-04-03 10:40:00,46.77,46.78,46.75,46.77,38100.0,27.466,27.4719,27.4543,27.466,38100.0
2013-04-03 10:45:00,46.77,46.8,46.77,46.8,31600.0,27.466,27.4836,27.466,27.4836,31600.0
2013-04-03 10:50:00,46.79,46.8,46.78,46.8,13100.0,27.4777,27.4836,27.4719,27.4836,13100.0
2013-04-03 10:55:00,46.8,46.8,46.71,46.71,49200.0,27.4836,27.4836,27.4308,27.4308,49200.0
2013-04-03 11:00:00,46.71,46.72,46.69,46.7,24400.0,27.4308,27.4366,27.419,27.4249,24400.0
2013-04-03 11:05:00,46.7,46.71,46.68,46.7,24300.0,27.4249,27.4308,27.4131,27.4249,24300.0
2013-04-03 11:10:00,46.7,46.7,46.66,46.67,57400.0,27.4249,27.4249,27.4014,27.4073,57400.0
2013-04-03 11:15:00,46.68,46.69,46.65,46.65,20000.0,27.4131,27.419,27.3955,27.3955,20000.0
2013-04-03 11:20:00,46.65,46.67,46.64,46.67,24000.0,27.3955,27.4073,27.3897,27.4073,24000.0
2013-04-03 11:25:00,46.67,46.68,46.65,46.65,26600.0,27.4073,27.4131,27.3955,27.3955,26600.0
2013-04-03 11:30:00,46.66,46.68,46.65,46.66,22300.0,27.4014,27.4131,27.3955,27.4014,22300.0
2013-04-03 11:35:00,46.65,46.66,46.64,46.66,23300.0,27.3955,27.4014,27.3897,27.4014,23300.0
2013-04-03 11:40:00,46.67,46.68,46.65,46.67,25300.0,27.4073,27.4131,27.3955,27.4073,25300.0
2013-04-03 11:45:00,46.67,46.67,46.65,46.67,35200.0,27.4073,27.4073,27.3955,27.4073,35200.0
2013-04-03 11:50:00,46.66,46.7,46.66,46.7,19900.0,27.4014,27.4249,27.4014,27.4249,19900.0
2013-04-03 11:55:00,46.7,46.72,46.7,46.71,13300.0,27.4249,27.4366,27.4249,27.4308,13300.0
2013-04-03 12:00:00,46.71,46.71,46.69,46.69,11100.0,27.4308,27.4308,27.419,27.419,11100.0
2013-04-03 12:05:00,46.7,46.7,46.65,46.65,28800.0,27.4249,27.4249,27.3955,27.3955,28800.0
2013-04-03 12:10:00,46.65,46.72,46.65,46.7,46100.0,27.3955,27.4366,27.3955,27.4249,46100.0
2013-04-03 12:15:00,46.7,46.72,46.68,46.71,23000.0,27.4249,27.4366,27.4131,27.4308,23000.0
2013-04-03 12:20:00,46.7,46.71,46.69,46.7,18800.0,27.4249,27.4308,27.419,27.4249,18800.0
2013-04-03 12:25:00,46.69,46.7,46.67,46.67,9400.0,27.419,27.4249,27.4073,27.4073,9400.0
2013-04-03 12:30:00,46.68,46.71,46.68,46.71,28600.0,27.4131,27.4308,27.4131,27.4308,28600.0
2013-04-03 12:35:00,46.71,46.74,46.71,46.73,17000.0,27.4308,27.4484,27.4308,27.4425,17000.0
2013-04-03 12:40:00,46.73,46.73,46.7,46.72,28900.0,27.4425,27.4425,27.4249,27.4366,28900.0
2013-04-03 12:45:00,46.72,46.75,46.72,46.75,40300.0,27.4366,27.4543,27.4366,27.4543,40300.0
2013-04-03 12:50:00,46.75,46.79,46.73,46.78,33400.0,27.4543,27.4777,27.4425,27.4719,33400.0
2013-04-03 12:55:00,46.78,46.81,46.78,46.79,34900.0,27.4719,27.4895,27.4719,27.4777,34900.0
2013-04-03 13:00:00,46.78,46.79,46.75,46.76,68200.0,27.4719,27.4777,27.4543,27.4601,68200.0
2013-04-03 13:05:00,46.76,46.79,46.76,46.77,22600.0,27.4601,27.4777,27.4601,27.466,22600.0
2013-04-03 13:10:00,46.77,46.79,46.77,46.78,20400.0,27.466,27.4777,27.466,27.4719,20400.0
2013-04-03 13:15:00,46.77,46.8,46.77,46.79,30700.0,27.466,27.4836,27.466,27.4777,30700.0
2013-04-03 13:20:00,46.8,46.83,46.79,46.83,39800.0,27.4836,27.5012,27.4777,27.5012,39800.0
2013-04-03 13:25:00,46.82,46.83,46.79,46.79,19900.0,27.4954,27.5012,27.4777,27.4777,19900.0
2013-04-03 13:30:00,46.8,46.8,46.72,46.75,71500.0,27.4836,27.4836,27.4366,27.4543,71500.0
2013-04-03 13:35:00,46.75,46.76,46.73,46.74,77500.0,27.4543,27.4601,27.4425,27.4484,77500.0
2013-04-03 13:40:00,46.73,46.76,46.73,46.75,46000.0,27.4425,27.4601,27.4425,27.4543,46000.0
2013-04-03 13:45:00,46.75,46.75,46.72,46.73,18600.0,27.4543,27.4543,27.4366,27.4425,18600.0
2013-04-03 13:50:00,46.73,46.74,46.69,46.72,47600.0,27.4425,27.4484,27.419,27.4366,47600.0
2013-04-03 13:55:00,46.72,46.73,46.68,46.68,22200.0,27.4366,27.4425,27.4131,27.4131,22200.0
2013-04-03 14:00:00,46.68,46.72,46.68,46.71,32600.0,27.4131,27.4366,27.4131,27.4308,32600.0
2013-04-03 14:05:00,46.71,46.73,46.7,46.71,44700.0,27.4308,27.4425,27.4249,27.4308,44700.0
2013-04-03 14:10:00,46.7,46.71,46.65,46.66,34300.0,27.4249,27.4308,27.3955,27.4014,34300.0
2013-04-03 14:15:00,46.66,46.71,46.66,46.69,62300.0,27.4014,27.4308,27.4014,27.419,62300.0
2013-04-03 14:20:00,46.69,46.71,46.66,46.67,50200.0,27.419,27.4308,27.4014,27.4073,50200.0
2013-04-03 14:25:00,46.68,46.69,46.67,46.67,20700.0,27.4131,27.419,27.4073,27.4073,20700.0
2013-04-03 14:30:00,46.67,46.68,46.66,46.67,27700.0,27.4073,27.4131,27.4014,27.4073,27700.0
2013-04-03 14:35:00,46.67,46.69,46.66,46.69,23400.0,27.4073,27.419,27.4014,27.419,23400.0
2013-04-03 14:40:00,46.69,46.71,46.68,46.7,18400.0,27.419,27.4308,27.4131,27.4249,18400.0
2013-04-03 14:45:00,46.7,46.73,46.7,46.72,37200.0,27.4249,27.4425,27.4249,27.4366,37200.0
2013-04-03 14:50:00,46.73,46.74,46.71,46.72,25300.0,27.4425,27.4484,27.4308,27.4366,25300.0
2013-04-03 14:55:00,46.72,46.73,46.71,46.72,15400.0,27.4366,27.4425,27.4308,27.4366,15400.0
2013-04-03 15:00:00,46.72,46.73,46.7,46.73,37200.0,27.4366,27.4425,27.4249,27.4425,37200.0
2013-04-03 15:05:00,46.73,46.74,46.7,46.7,39600.0,27.4425,27.4484,27.4249,27.4249,39600.0
2013-04-03 15:10:00,46.71,46.71,46.68,46.7,22400.0,27.4308,27.4308,27.4131,27.4249,22400.0
2013-04-03 15:15:00,46.7,46.7,46.66,46.66,27700.0,27.4249,27.4249,27.4014,27.4014,27700.0
2013-04-03 15:20:00,46.66,46.68,46.65,46.67,33700.0,27.4014,27.4131,27.3955,27.4073,33700.0
2013-04-03 15:25:00,46.67,46.69,46.66,46.69,68400.0,27.4073,27.419,27.4014,27.419,68400.0
2013-04-03 15:30:00,46.68,46.69,46.66,46.68,59700.0,27.4131,27.419,27.4014,27.4131,59700.0
2013-04-03 15:35:00,46.67,46.67,46.62,46.62,44800.0,27.4073,27.4073,27.3779,27.3779,44800.0
2013-04-03 15:40:00,46.63,46.68,46.58,46.68,139600.0,27.3838,27.4131,27.3544,27.4131,139600.0
2013-04-03 15:45:00,46.68,46.7,46.66,46.68,88400.0,27.4131,27.4249,27.4014,27.4131,88400.0
2013-04-03 15:50:00,46.69,46.7,46.65,46.67,85900.0,27.419,27.4249,27.3955,27.4073,85900.0
2013-04-03 15:55:00,46.67,46.73,46.66,46.68,205100.0,27.4073,27.4425,27.4014,27.4131,205100.0
2013-04-04 09:30:00,46.75,46.92,46.72,46.88,72000.0,27.4543,27.5541,27.4366,27.5306,72000.0
2013-04-04 09:35:00,46.86,46.96,46.82,46.96,117000.0,27.5188,27.5776,27.4954,27.5776,117000.0
2013-04-04 09:40:00,46.96,46.97,46.92,46.94,50600.0,27.5776,27.5834,27.5541,27.5658,50600.0
2013-04-04 09:45:00,46.94,47.05,46.94,47.04,264600.0,27.5658,27.6304,27.5658,27.6246,264600.0
2013-04-04 09:50:00,47.04,47.15,47.04,47.14,106400.0,27.6246,27.6892,27.6246,27.6833,106400.0
2013-04-04 09:55:00,47.14,47.18,47.13,47.16,55300.0,27.6833,27.7068,27.6774,27.695,55300.0
2013-04-04 10:00:00,47.17,47.2,47.17,47.2,67800.0,27.7009,27.7185,27.7009,27.7185,67800.0
2013-04-04 10:05:00,47.19,47.24,47.19,47.21,78300.0,27.7126,27.742,27.7126,27.7244,78300.0
2013-04-04 10:10:00,47.22,47.22,47.15,47.16,39600.0,27.7303,27.7303,27.6892,27.695,39600.0
2013-04-04 10:15:00,47.16,47.16,47.11,47.11,21800.0,27.695,27.695,27.6657,27.6657,21800.0
2013-04-04 10:20:00,47.12,47.14,47.09,47.1,45700.0,27.6715,27.6833,27.6539,27.6598,45700.0
2013-04-04 10:25:00,47.1,47.1,47.02,47.04,66900.0,27.6598,27.6598,27.6128,27.6246,66900.0
2013-04-04 10:30:00,47.05,47.08,47.03,47.05,27100.0,27.6304,27.648,27.6187,27.6304,27100.0
2013-04-04 10:35:00,47.06,47.08,47.02,47.03,34700.0,27.6363,27.648,27.6128,27.6187,34700.0
2013-04-04 10:40:00,47.02,47.07,47.01,47.07,104700.0,27.6128,27.6422,27.6069,27.6422,104700.0
2013-04-04 10:45:00,47.07,47.13,47.07,47.12,133600.0,27.6422,27.6774,27.6422,27.6715,133600.0
2013-04-04 10:50:00,47.12,47.17,47.11,47.16,59900.0,27.6715,27.7009,27.6657,27.695,59900.0
2013-04-04 10:55:00,47.16,47.23,47.16,47.21,171000.0,27.695,27.7361,27.695,27.7244,171000.0
2013-04-04 11:00:00,47.21,47.24,47.15,47.23,115900.0,27.7244,27.742,27.6892,27.7361,115900.0
2013-04-04 11:05:00,47.23,47.24,47.21,47.22,29700.0,27.7361,27.742,27.7244,27.7303,29700.0
2013-04-04 11:10:00,47.23,47.27,47.21,47.27,106800.0,27.7361,27.7596,27.7244,27.7596,106800.0
2013-04-04 11:15:00,47.27,47.29,47.25,47.29,40200.0,27.7596,27.7714,27.7479,27.7714,40200.0
2013-04-04 11:20:00,47.28,47.3,47.27,47.29,59100.0,27.7655,27.7772,27.7596,27.7714,59100.0
2013-04-04 11:25:00,47.29,47.3,47.26,47.26,48700.0,27.7714,27.7772,27.7538,27.7538,48700.0
2013-04-04 11:30:00,47.26,47.28,47.22,47.25,65300.0,27.7538,27.7655,27.7303,27.7479,65300.0
2013-04-04 11:35:00,47.25,47.26,47.18,47.19,46800.0,27.7479,27.7538,27.7068,27.7126,46800.0
2013-04-04 11:40:00,47.19,47.26,47.18,47.25,37800.0,27.7126,27.7538,27.7068,27.7479,37800.0
2013-04-04 11:45:00,47.25,47.28,47.24,47.28,27200.0,27.7479,27.7655,27.742,27.7655,27200.0
2013-04-04 11:50:00,47.28,47.28,47.25,47.25,18900.0,27.7655,27.7655,27.7479,27.7479,18900.0
2013-04-04 11:55:00,47.25,47.26,47.24,47.25,48900.0,27.7479,27.7538,27.742,27.7479,48900.0
2013-04-04 12:00:00,47.25,47.25,47.2,47.2,40100.0,27.7479,27.7479,27.7185,27.7185,40100.0
2013-04-04 12:05:00,47.2,47.21,47.17,47.2,41500.0,27.7185,27.7244,27.7009,27.7185,41500.0
2013-04-04 12:10:00,47.21,47.23,47.19,47.23,21700.0,27.7244,27.7361,27.7126,27.7361,21700.0
2013-04-04 12:15:00,47.24,47.24,47.18,47.19,40700.0,27.742,27.742,27.7068,27.7126,40700.0
2013-04-04 12:20:00,47.18,47.19,47.14,47.15,44200.0,27.7068,27.7126,27.6833,27.6892,44200.0
2013-04-04 12:25:00,47.14,47.2,47.14,47.2,46100.0,27.6833,27.7185,27.6833,27.7185,46100.0
2013-04-04 12:30:00,47.19,47.2,47.17,47.2,41300.0,27.7126,27.7185,27.7009,27.7185,41300.0
2013-04-04 12:35:00,47.2,47.24,47.19,47.21,39000.0,27.7185,27.742,27.7126,27.7244,39000.0
2013-04-04 12:40:00,47.2,47.21,47.13,47.13,69400.0,27.7185,27.7244,27.6774,27.6774,69400.0
2013-04-04 12:45:00,47.14,47.14,47.11,47.12,38300.0,27.6833,27.6833,27.6657,27.6715,38300.0
2013-04-04 12:50:00,47.13,47.15,47.12,47.14,26100.0,27.6774,27.6892,27.6715,27.6833,26100.0
2013-04-04 12:55:00,47.15,47.17,47.14,47.15,44700.0,27.6892,27.7009,27.6833,27.6892,44700.0
2013-04-04 13:00:00,47.14,47.15,47.13,47.13,32300.0,27.6833,27.6892,27.6774,27.6774,32300.0
2013-04-04 13:05:00,47.13,47.14,47.1,47.1,27700.0,27.6774,27.6833,27.6598,27.6598,27700.0
2013-04-04 13:10:00,47.11,47.11,47.08,47.08,23300.0,27.6657,27.6657,27.648,27.648,23300.0
2013-04-04 13:15:00,47.08,47.09,47.06,47.09,68400.0,27.648,27.6539,27.6363,27.6539,68400.0
2013-04-04 13:20:00,47.1,47.13,47.09,47.13,23200.0,27.6598,27.6774,27.6539,27.6774,23200.0
2013-04-04 13:25:00,47.12,47.13,47.1,47.1,19600.0,27.6715,27.6774,27.6598,27.6598,19600.0
2013-04-04 13:30:00,47.1,47.11,47.09,47.09,15900.0,27.6598,27.6657,27.6539,27.6539,15900.0
2013-04-04 13:35:00,47.09,47.12,47.06,47.12,55200.0,27.6539,27.6715,27.6363,27.6715,55200.0
2013-04-04 13:40:00,47.1,47.15,47.1,47.13,27200.0,27.6598,27.6892,27.6598,27.6774,27200.0
2013-04-04 13:45:00,47.14,47.15,47.12,47.13,25400.0,27.6833,27.6892,27.6715,27.6774,25400.0
2013-04-04 13:50:00,47.13,47.15,47.12,47.12,27100.0,27.6774,27.6892,27.6715,27.6715,27100.0
2013-04-04 13:55:00,47.13,47.16,47.13,47.16,14100.0,27.6774,27.695,27.6774,27.695,14100.0
2013-04-04 14:00:00,47.16,47.16,47.13,47.13,26200.0,27.695,27.695,27.6774,27.6774,26200.0
2013-04-04 14:05:00,47.14,47.15,47.13,47.15,26400.0,27.6833,27.6892,27.6774,27.6892,26400.0
2013-04-04 14:10:00,47.16,47.17,47.15,47.17,17700.0,27.695,27.7009,27.6892,27.7009,17700.0
2013-04-04 14:15:00,47.17,47.19,47.16,47.18,74200.0,27.7009,27.7126,27.695,27.7068,74200.0
2013-04-04 14:20:00,47.19,47.22,47.18,47.21,27100.0,27.7126,27.7303,27.7068,27.7244,27100.0
2013-04-04 14:25:00,47.21,47.23,47.21,47.23,31000.0,27.7244,27.7361,27.7244,27.7361,31000.0
2013-04-04 14:30:00,47.22,47.24,47.22,47.24,22100.0,27.7303,27.742,27.7303,27.742,22100.0
2013-04-04 14:35:00,47.23,47.23,47.18,47.19,58600.0,27.7361,27.7361,27.7068,27.7126,58600.0
2013-04-04 14:40:00,47.2,47.2,47.17,47.19,46700.0,27.7185,27.7185,27.7009,27.7126,46700.0
2013-04-04 14:45:00,47.19,47.2,47.19,47.2,22700.0,27.7126,27.7185,27.7126,27.7185,22700.0
2013-04-04 14:50:00,47.19,47.2,47.19,47.19,35000.0,27.7126,27.7185,27.7126,27.7126,35000.0
2013-04-04 14:55:00,47.19,47.21,47.19,47.21,48300.0,27.7126,27.7244,27.7126,27.7244,48300.0
2013-04-04 15:00:00,47.21,47.23,47.2,47.23,17300.0,27.7244,27.7361,27.7185,27.7361,17300.0
2013-04-04 15:05:00,47.23,47.23,47.22,47.23,26100.0,27.7361,27.7361,27.7303,27.7361,26100.0
2013-04-04 15:10:00,47.23,47.23,47.22,47.22,22300.0,27.7361,27.7361,27.7303,27.7303,22300.0
2013-04-04 15:15:00,47.22,47.23,47.15,47.16,58900.0,27.7303,27.7361,27.6892,27.695,58900.0
2013-04-04 15:20:00,47.17,47.17,47.14,47.16,24000.0,27.7009,27.7009,27.6833,27.695,24000.0
2013-04-04 15:25:00,47.15,47.16,47.14,47.14,27400.0,27.6892,27.695,27.6833,27.6833,27400.0
2013-04-04 15:30:00,47.14,47.16,47.14,47.16,32000.0,27.6833,27.695,27.6833,27.695,32000.0
2013-04-04 15:35:00,47.16,47.19,47.16,47.16,69100.0,27.695,27.7126,27.695,27.695,69100.0
2013-04-04 15:40:00,47.16,47.2,47.16,47.2,52900.0,27.695,27.7185,27.695,27.7185,52900.0
2013-04-04 15:45:00,47.2,47.21,47.17,47.18,120200.0,27.7185,27.7244,27.7009,27.7068,120200.0
2013-04-04 15:50:00,47.18,47.25,47.17,47.24,80300.0,27.7068,27.7479,27.7009,27.742,80300.0
2013-04-04 15:55:00,47.25,47.26,47.21,47.23,339500.0,27.7479,27.7538,27.7244,27.7361,339500.0
2013-04-05 09:30:00,47.1,47.21,46.81,47.1,238600.0,27.6598,27.7244,27.4895,27.6598,238600.0
2013-04-05 09:35:00,47.07,47.22,46.99,47.2,74900.0,27.6422,27.7303,27.5952,27.7185,74900.0
2013-04-05 09:40:00,47.2,47.21,47.1,47.14,48000.0,27.7185,27.7244,27.6598,27.6833,48000.0
2013-04-05 09:45:00,47.13,47.16,47.04,47.06,39100.0,27.6774,27.695,27.6246,27.6363,39100.0
2013-04-05 09:50:00,47.05,47.06,46.93,46.97,158600.0,27.6304,27.6363,27.56,27.5834,158600.0
2013-04-05 09:55:00,46.97,47.0,46.95,47.0,61100.0,27.5834,27.6011,27.5717,27.6011,61100.0
2013-04-05 10:00:00,46.99,47.05,46.98,47.05,205400.0,27.5952,27.6304,27.5893,27.6304,205400.0
2013-04-05 10:05:00,47.06,47.08,46.99,47.0,82000.0,27.6363,27.648,27.5952,27.6011,82000.0
2013-04-05 10:10:00,47.0,47.03,46.99,47.01,56100.0,27.6011,27.6187,27.5952,27.6069,56100.0
2013-04-05 10:15:00,47.01,47.01,46.98,46.98,32300.0,27.6069,27.6069,27.5893,27.5893,32300.0
2013-04-05 10:20:00,46.98,47.04,46.97,47.02,53700.0,27.5893,27.6246,27.5834,27.6128,53700.0
2013-04-05 10:25:00,47.03,47.09,47.02,47.09,80400.0,27.6187,27.6539,27.6128,27.6539,80400.0
2013-04-05 10:30:00,47.09,47.11,47.06,47.06,48000.0,27.6539,27.6657,27.6363,27.6363,48000.0
2013-04-05 10:35:00,47.06,47.08,47.05,47.08,26200.0,27.6363,27.648,27.6304,27.648,26200.0
2013-04-05 10:40:00,47.08,47.09,47.03,47.03,47400.0,27.648,27.6539,27.6187,27.6187,47400.0
2013-04-05 10:45:00,47.03,47.05,47.02,47.04,31800.0,27.6187,27.6304,27.6128,27.6246,31800.0
2013-04-05 10:50:00,47.03,47.09,47.02,47.09,29000.0,27.6187,27.6539,27.6128,27.6539,29000.0
2013-04-05 10:55:00,47.09,47.09,47.03,47.04,26500.0,27.6539,27.6539,27.6187,27.6246,26500.0
2013-04-05 11:00:00,47.04,47.12,47.04,47.12,35100.0,27.6246,27.6715,27.6246,27.6715,35100.0
2013-04-05 11:05:00,47.12,47.13,47.08,47.1,49200.0,27.6715,27.6774,27.648,27.6598,49200.0
2013-04-05 11:10:00,47.09,47.1,47.05,47.05,41900.0,27.6539,27.6598,27.6304,27.6304,41900.0
2013-04-05 11:15:00,47.05,47.06,47.02,47.02,35900.0,27.6304,27.6363,27.6128,27.6128,35900.0
2013-04-05 11:20:00,47.02,47.03,47.0,47.0,14100.0,27.6128,27.6187,27.6011,27.6011,14100.0
2013-04-05 11:25:00,47.01,47.04,47.0,47.03,60400.0,27.6069,27.6246,27.6011,27.6187,60400.0
2013-04-05 11:30:00,47.02,47.07,47.02,47.06,33700.0,27.6128,27.6422,27.6128,27.6363,33700.0
2013-04-05 11:35:00,47.07,47.07,47.02,47.04,26400.0,27.6422,27.6422,27.6128,27.6246,26400.0
2013-04-05 11:40:00,47.04,47.07,47.03,47.06,25700.0,27.6246,27.6422,27.6187,27.6363,25700.0
2013-04-05 11:45:00,47.06,47.07,47.05,47.05,20100.0,27.6363,27.6422,27.6304,27.6304,20100.0
2013-04-05 11:50:00,47.05,47.06,47.0,47.01,30600.0,27.6304,27.6363,27.6011,27.6069,30600.0
2013-04-05 11:55:00,47.01,47.03,47.0,47.01,45100.0,27.6069,27.6187,27.6011,27.6069,45100.0
2013-04-05 12:00:00,47.02,47.04,47.01,47.02,33300.0,27.6128,27.6246,27.6069,27.6128,33300.0
2013-04-05 12:05:00,47.03,47.06,47.02,47.05,18000.0,27.6187,27.6363,27.6128,27.6304,18000.0
2013-04-05 12:10:00,47.05,47.05,47.02,47.02,25300.0,27.6304,27.6304,27.6128,27.6128,25300.0
2013-04-05 12:15:00,47.03,47.04,47.01,47.03,39700.0,27.6187,27.6246,27.6069,27.6187,39700.0
2013-04-05 12:20:00,47.03,47.05,47.02,47.02,20500.0,27.6187,27.6304,27.6128,27.6128,20500.0
2013-04-05 12:25:00,47.01,47.02,47.0,47.01,14100.0,27.6069,27.6128,27.6011,27.6069,14100.0
2013-04-05 12:30:00,47.01,47.03,47.0,47.03,27900.0,27.6069,27.6187,27.6011,27.6187,27900.0
2013-04-05 12:35:00,47.03,47.05,47.02,47.04,12900.0,27.6187,27.6304,27.6128,27.6246,12900.0
2013-04-05 12:40:00,47.03,47.04,47.03,47.04,11100.0,27.6187,27.6246,27.6187,27.6246,11100.0
2013-04-05 12:45:00,47.03,47.08,47.03,47.06,18400.0,27.6187,27.648,27.6187,27.6363,18400.0
2013-04-05 12:50:00,47.05,47.06,47.02,47.02,27200.0,27.6304,27.6363,27.6128,27.6128,27200.0
2013-04-05 12:55:00,47.02,47.04,47.02,47.04,25800.0,27.6128,27.6246,27.6128,27.6246,25800.0
2013-04-05 13:00:00,47.04,47.04,47.01,47.01,19500.0,27.6246,27.6246,27.6069,27.6069,19500.0
2013-04-05 13:05:00,47.02,47.06,47.02,47.06,17100.0,27.6128,27.6363,27.6128,27.6363,17100.0
2013-04-05 13:10:00,47.06,47.07,47.02,47.02,28700.0,27.6363,27.6422,27.6128,27.6128,28700.0
2013-04-05 13:15:00,47.03,47.04,47.02,47.03,26100.0,27.6187,27.6246,27.6128,27.6187,26100.0
2013-04-05 13:20:00,47.03,47.04,47.0,47.01,19600.0,27.6187,27.6246,27.6011,27.6069,19600.0
2013-04-05 13:25:00,47.01,47.02,47.0,47.01,22700.0,27.6069,27.6128,27.6011,27.6069,22700.0
2013-04-05 13:30:00,47.02,47.04,47.0,47.0,37200.0,27.6128,27.6246,27.6011,27.6011,37200.0
2013-04-05 13:35:00,47.0,47.0,46.99,46.99,22600.0,27.6011,27.6011,27.5952,27.5952,22600.0
2013-04-05 13:40:00,46.99,47.03,46.99,47.02,33000.0,27.5952,27.6187,27.5952,27.6128,33000.0
2013-04-05 13:45:00,47.02,47.05,47.02,47.03,18900.0,27.6128,27.6304,27.6128,27.6187,18900.0
2013-04-05 13:50:00,47.02,47.04,47.02,47.03,9000.0,27.6128,27.6246,27.6128,27.6187,9000.0
2013-04-05 13:55:00,47.04,47.06,47.03,47.05,19700.0,27.6246,27.6363,27.6187,27.6304,19700.0
2013-04-05 14:00:00,47.06,47.07,47.05,47.06,8800.0,27.6363,27.6422,27.6304,27.6363,8800.0
2013-04-05 14:05:00,47.06,47.07,47.04,47.07,18000.0,27.6363,27.6422,27.6246,27.6422,18000.0
2013-04-05 14:10:00,47.06,47.06,47.03,47.05,26100.0,27.6363,27.6363,27.6187,27.6304,26100.0
2013-04-05 14:15:00,47.04,47.08,47.04,47.08,22600.0,27.6246,27.648,27.6246,27.648,22600.0
2013-04-05 14:20:00,47.08,47.08,47.04,47.07,23900.0,27.648,27.648,27.6246,27.6422,23900.0
2013-04-05 14:25:00,47.06,47.1,47.06,47.1,15600.0,27.6363,27.6598,27.6363,27.6598,15600.0
2013-04-05 14:30:00,47.1,47.13,47.09,47.13,15900.0,27.6598,27.6774,27.6539,27.6774,15900.0
2013-04-05 14:35:00,47.13,47.17,47.13,47.16,26800.0,27.6774,27.7009,27.6774,27.695,26800.0
2013-04-05 14:40:00,47.16,47.17,47.14,47.14,22900.0,27.695,27.7009,27.6833,27.6833,22900.0
2013-04-05 14:45:00,47.14,47.18,47.13,47.18,42000.0,27.6833,27.7068,27.6774,27.7068,42000.0
2013-04-05 14:50:00,47.18,47.21,47.18,47.21,29200.0,27.7068,27.7244,27.7068,27.7244,29200.0
2013-04-05 14:55:00,47.21,47.22,47.18,47.18,42000.0,27.7244,27.7303,27.7068,27.7068,42000.0
2013-04-05 15:00:00,47.19,47.19,47.08,47.1,55600.0,27.7126,27.7126,27.648,27.6598,55600.0
2013-04-05 15:05:00,47.09,47.11,47.07,47.09,29500.0,27.6539,27.6657,27.6422,27.6539,29500.0
2013-04-05 15:10:00,47.09,47.12,47.09,47.12,16900.0,27.6539,27.6715,27.6539,27.6715,16900.0
2013-04-05 15:15:00,47.12,47.15,47.11,47.12,30100.0,27.6715,27.6892,27.6657,27.6715,30100.0
2013-04-05 15:20:00,47.12,47.13,47.06,47.11,46600.0,27.6715,27.6774,27.6363,27.6657,46600.0
2013-04-05 15:25:00,47.11,47.12,47.1,47.11,27500.0,27.6657,27.6715,27.6598,27.6657,27500.0
2013-04-05 15:30:00,47.11,47.11,47.08,47.09,37800.0,27.6657,27.6657,27.648,27.6539,37800.0
2013-04-05 15:35:00,47.09,47.16,47.09,47.14,56300.0,27.6539,27.695,27.6539,27.6833,56300.0
2013-04-05 15:40:00,47.14,47.16,47.13,47.16,61700.0,27.6833,27.695,27.6774,27.695,61700.0
2013-04-05 15:45:00,47.16,47.23,47.16,47.23,74000.0,27.695,27.7361,27.695,27.7361,74000.0
2013-04-05 15:50:00,47.22,47.23,47.21,47.21,73400.0,27.7303,27.7361,27.7244,27.7244,73400.0
2013-04-05 15:55:00,47.21,47.23,47.17,47.18,344100.0,27.7244,27.7361,27.7009,27.7068,344100.0
2013-04-08 09:30:00,47.06,47.13,47.02,47.04,202900.0,27.6363,27.6774,27.6128,27.6246,202900.0
2013-04-08 09:35:00,47.04,47.06,46.84,46.91,87300.0,27.6246,27.6363,27.5071,27.5482,87300.0
2013-04-08 09:40:00,46.91,46.98,46.87,46.97,74100.0,27.5482,27.5893,27.5247,27.5834,74100.0
2013-04-08 09:45:00,46.98,47.15,46.98,47.14,67100.0,27.5893,27.6892,27.5893,27.6833,67100.0
2013-04-08 09:50:00,47.13,47.16,47.11,47.15,45300.0,27.6774,27.695,27.6657,27.6892,45300.0
2013-04-08 09:55:00,47.16,47.19,47.16,47.19,24200.0,27.695,27.7126,27.695,27.7126,24200.0
2013-04-08 10:00:00,47.19,47.29,47.16,47.28,72100.0,27.7126,27.7714,27.695,27.7655,72100.0
2013-04-08 10:05:00,47.28,47.3,47.26,47.28,52600.0,27.7655,27.7772,27.7538,27.7655,52600.0
2013-04-08 10:10:00,47.28,47.3,47.22,47.22,39800.0,27.7655,27.7772,27.7303,27.7303,39800.0
2013-04-08 10:15:00,47.22,47.25,47.18,47.2,20600.0,27.7303,27.7479,27.7068,27.7185,20600.0
2013-04-08 10:20:00,47.19,47.25,47.19,47.24,19000.0,27.7126,27.7479,27.7126,27.742,19000.0
2013-04-08 10:25:00,47.24,47.24,47.16,47.19,38700.0,27.742,27.742,27.695,27.7126,38700.0
2013-04-08 10:30:00,47.2,47.21,47.16,47.2,20200.0,27.7185,27.7244,27.695,27.7185,20200.0
2013-04-08 10:35:00,47.21,47.25,47.2,47.24,25500.0,27.7244,27.7479,27.7185,27.742,25500.0
2013-04-08 10:40:00,47.23,47.25,47.23,47.23,13600.0,27.7361,27.7479,27.7361,27.7361,13600.0
2013-04-08 10:45:00,47.23,47.29,47.21,47.29,31700.0,27.7361,27.7714,27.7244,27.7714,31700.0
2013-04-08 10:50:00,47.29,47.33,47.28,47.29,47900.0,27.7714,27.7949,27.7655,27.7714,47900.0
2013-04-08 10:55:00,47.28,47.3,47.26,47.29,30500.0,27.7655,27.7772,27.7538,27.7714,30500.0
2013-04-08 11:00:00,47.28,47.29,47.24,47.25,25600.0,27.7655,27.7714,27.742,27.7479,25600.0
2013-04-08 11:05:00,47.25,47.27,47.23,47.25,21600.0,27.7479,27.7596,27.7361,27.7479,21600.0
2013-04-08 11:10:00,47.25,47.27,47.23,47.23,24500.0,27.7479,27.7596,27.7361,27.7361,24500.0
2013-04-08 11:15:00,47.23,47.23,47.19,47.21,29900.0,27.7361,27.7361,27.7126,27.7244,29900.0
2013-04-08 11:20:00,47.21,47.22,47.19,47.2,29100.0,27.7244,27.7303,27.7126,27.7185,29100.0
2013-04-08 11:25:00,47.2,47.22,47.19,47.2,27200.0,27.7185,27.7303,27.7126,27.7185,27200.0
2013-04-08 11:30:00,47.2,47.21,47.19,47.21,25900.0,27.7185,27.7244,27.7126,27.7244,25900.0
2013-04-08 11:35:00,47.2,47.21,47.17,47.18,36000.0,27.7185,27.7244,27.7009,27.7068,36000.0
2013-04-08 11:40:00,47.19,47.19,47.16,47.17,31300.0,27.7126,27.7126,27.695,27.7009,31300.0
2013-04-08 11:45:00,47.16,47.18,47.15,47.15,19500.0,27.695,27.7068,27.6892,27.6892,19500.0
2013-04-08 11:50:00,47.16,47.16,47.15,47.15,14500.0,27.695,27.695,27.6892,27.6892,14500.0
2013-04-08 11:55:00,47.16,47.19,47.15,47.19,27700.0,27.695,27.7126,27.6892,27.7126,27700.0
2013-04-08 12:00:00,47.19,47.24,47.19,47.24,31100.0,27.7126,27.742,27.7126,27.742,31100.0
2013-04-08 12:05:00,47.24,47.24,47.19,47.2,23700.0,27.742,27.742,27.7126,27.7185,23700.0
2013-04-08 12:10:00,47.2,47.22,47.2,47.2,19200.0,27.7185,27.7303,27.7185,27.7185,19200.0
2013-04-08 12:15:00,47.19,47.22,47.19,47.22,11200.0,27.7126,27.7303,27.7126,27.7303,11200.0
2013-04-08 12:20:00,47.21,47.23,47.21,47.23,23000.0,27.7244,27.7361,27.7244,27.7361,23000.0
2013-04-08 12:25:00,47.23,47.27,47.22,47.27,11900.0,27.7361,27.7596,27.7303,27.7596,11900.0
2013-04-08 12:30:00,47.27,47.32,47.27,47.32,49100.0,27.7596,27.789,27.7596,27.789,49100.0
2013-04-08 12:35:00,47.32,47.33,47.28,47.28,18000.0,27.789,27.7949,27.7655,27.7655,18000.0
2013-04-08 12:40:00,47.28,47.29,47.25,47.27,18100.0,27.7655,27.7714,27.7479,27.7596,18100.0
2013-04-08 12:45:00,47.26,47.29,47.25,47.25,18200.0,27.7538,27.7714,27.7479,27.7479,18200.0
2013-04-08 12:50:00,47.25,47.26,47.25,47.25,6900.0,27.7479,27.7538,27.7479,27.7479,6900.0
2013-04-08 12:55:00,47.25,47.26,47.25,47.25,5600.0,27.7479,27.7538,27.7479,27.7479,5600.0
2013-04-08 13:00:00,47.25,47.28,47.25,47.28,10500.0,27.7479,27.7655,27.7479,27.7655,10500.0
2013-04-08 13:05:00,47.27,47.29,47.27,47.27,12600.0,27.7596,27.7714,27.7596,27.7596,12600.0
2013-04-08 13:10:00,47.26,47.29,47.25,47.28,18800.0,27.7538,27.7714,27.7479,27.7655,18800.0
2013-04-08 13:15:00,47.28,47.29,47.28,47.29,8600.0,27.7655,27.7714,27.7655,27.7714,8600.0
2013-04-08 13:20:00,47.29,47.29,47.27,47.28,15600.0,27.7714,27.7714,27.7596,27.7655,15600.0
2013-04-08 13:25:00,47.27,47.28,47.25,47.26,11300.0,27.7596,27.7655,27.7479,27.7538,11300.0
2013-04-08 13:30:00,47.25,47.27,47.25,47.27,10400.0,27.7479,27.7596,27.7479,27.7596,10400.0
2013-04-08 13:35:00,47.26,47.28,47.26,47.28,24400.0,27.7538,27.7655,27.7538,27.7655,24400.0
2013-04-08 13:40:00,47.28,47.3,47.27,47.3,24700.0,27.7655,27.7772,27.7596,27.7772,24700.0
2013-04-08 13:45:00,47.29,47.3,47.28,47.28,20800.0,27.7714,27.7772,27.7655,27.7655,20800.0
2013-04-08 13:50:00,47.28,47.28,47.26,47.28,12800.0,27.7655,27.7655,27.7538,27.7655,12800.0
2013-04-08 13:55:00,47.27,47.28,47.27,47.27,8200.0,27.7596,27.7655,27.7596,27.7596,8200.0
2013-04-08 14:00:00,47.27,47.3,47.27,47.29,17500.0,27.7596,27.7772,27.7596,27.7714,17500.0
2013-04-08 14:05:00,47.29,47.31,47.28,47.31,44300.0,27.7714,27.7831,27.7655,27.7831,44300.0
2013-04-08 14:10:00,47.31,47.34,47.31,47.32,18000.0,27.7831,27.8007,27.7831,27.789,18000.0
2013-04-08 14:15:00,47.32,47.35,47.32,47.32,17600.0,27.789,27.8066,27.789,27.789,17600.0
2013-04-08 14:20:00,47.32,47.33,47.29,47.29,15700.0,27.789,27.7949,27.7714,27.7714,15700.0
2013-04-08 14:25:00,47.3,47.31,47.29,47.3,14400.0,27.7772,27.7831,27.7714,27.7772,14400.0
2013-04-08 14:30:00,47.3,47.34,47.3,47.33,14600.0,27.7772,27.8007,27.7772,27.7949,14600.0
2013-04-08 14:35:00,47.34,47.35,47.33,47.35,19700.0,27.8007,27.8066,27.7949,27.8066,19700.0
2013-04-08 14:40:00,47.34,47.34,47.32,47.33,14500.0,27.8007,27.8007,27.789,27.7949,14500.0
2013-04-08 14:45:00,47.33,47.34,47.32,47.32,17600.0,27.7949,27.8007,27.789,27.789,17600.0
2013-04-08 14:50:00,47.33,47.34,47.32,47.33,18700.0,27.7949,27.8007,27.789,27.7949,18700.0
2013-04-08 14:55:00,47.32,47.34,47.31,47.32,12700.0,27.789,27.8007,27.7831,27.789,12700.0
2013-04-08 15:00:00,47.31,47.34,47.31,47.31,19800.0,27.7831,27.8007,27.7831,27.7831,19800.0
2013-04-08 15:05:00,47.31,47.32,47.3,47.31,27300.0,27.7831,27.789,27.7772,27.7831,27300.0
2013-04-08 15:10:00,47.3,47.34,47.3,47.33,23700.0,27.7772,27.8007,27.7772,27.7949,23700.0
2013-04-08 15:15:00,47.34,47.35,47.32,47.34,24600.0,27.8007,27.8066,27.789,27.8007,24600.0
2013-04-08 15:20:00,47.35,47.35,47.33,47.35,13300.0,27.8066,27.8066,27.7949,27.8066,13300.0
2013-04-08 15:25:00,47.35,47.36,47.33,47.34,36300.0,27.8066,27.8125,27.7949,27.8007,36300.0
2013-04-08 15:30:00,47.34,47.37,47.33,47.37,38800.0,27.8007,27.8184,27.7949,27.8184,38800.0
2013-04-08 15:35:00,47.37,47.43,47.36,47.41,40800.0,27.8184,27.8536,27.8125,27.8418,40800.0
2013-04-08 15:40:00,47.41,47.44,47.4,47.43,31900.0,27.8418,27.8595,27.836,27.8536,31900.0
2013-04-08 15:45:00,47.44,47.47,47.44,47.47,56200.0,27.8595,27.8771,27.8595,27.8771,56200.0
2013-04-08 15:50:00,47.47,47.47,47.46,47.46,52700.0,27.8771,27.8771,27.8712,27.8712,52700.0
2013-04-08 15:55:00,47.47,47.49,47.46,47.48,165100.0,27.8771,27.8888,27.8712,27.8829,165100.0
2013-04-09 09:30:00,47.5,47.5,47.35,47.46,128100.0,27.8947,27.8947,27.8066,27.8712,128100.0
2013-04-09 09:35:00,47.44,47.48,47.4,47.44,42800.0,27.8595,27.8829,27.836,27.8595,42800.0
2013-04-09 09:40:00,47.43,47.43,47.38,47.43,34800.0,27.8536,27.8536,27.8242,27.8536,34800.0
2013-04-09 09:45:00,47.43,47.47,47.43,47.43,27100.0,27.8536,27.8771,27.8536,27.8536,27100.0
2013-04-09 09:50:00,47.43,47.43,47.3,47.31,64000.0,27.8536,27.8536,27.7772,27.7831,64000.0
2013-04-09 09:55:00,47.31,47.35,47.29,47.32,25500.0,27.7831,27.8066,27.7714,27.789,25500.0
2013-04-09 10:00:00,47.32,47.38,47.31,47.36,20100.0,27.789,27.8242,27.7831,27.8125,20100.0
2013-04-09 10:05:00,47.35,47.36,47.34,47.35,26200.0,27.8066,27.8125,27.8007,27.8066,26200.0
2013-04-09 10:10:00,47.36,47.37,47.32,47.33,24500.0,27.8125,27.8184,27.789,27.7949,24500.0
2013-04-09 10:15:00,47.33,47.39,47.33,47.39,30900.0,27.7949,27.8301,27.7949,27.8301,30900.0
2013-04-09 10:20:00,47.39,47.39,47.34,47.36,26700.0,27.8301,27.8301,27.8007,27.8125,26700.0
2013-04-09 10:25:00,47.35,47.4,47.35,47.4,14200.0,27.8066,27.836,27.8066,27.836,14200.0
2013-04-09 10:30:00,47.39,47.39,47.34,47.36,26200.0,27.8301,27.8301,27.8007,27.8125,26200.0
2013-04-09 10:35:00,47.36,47.4,47.36,47.39,28500.0,27.8125,27.836,27.8125,27.8301,28500.0
2013-04-09 10:40:00,47.39,47.4,47.36,47.38,15700.0,27.8301,27.836,27.8125,27.8242,15700.0
2013-04-09 10:45:00,47.38,47.4,47.36,47.36,16000.0,27.8242,27.836,27.8125,27.8125,16000.0
2013-04-09 10:50:00,47.36,47.37,47.34,47.36,35300.0,27.8125,27.8184,27.8007,27.8125,35300.0
2013-04-09 10:55:00,47.37,47.4,47.37,47.37,27900.0,27.8184,27.836,27.8184,27.8184,27900.0
2013-04-09 11:00:00,47.36,47.37,47.32,47.33,36600.0,27.8125,27.8184,27.789,27.7949,36600.0
2013-04-09 11:05:00,47.32,47.36,47.31,47.32,43000.0,27.789,27.8125,27.7831,27.789,43000.0
2013-04-09 11:10:00,47.32,47.35,47.31,47.32,22400.0,27.789,27.8066,27.7831,27.789,22400.0
2013-04-09 11:15:00,47.33,47.33,47.18,47.18,92100.0,27.7949,27.7949,27.7068,27.7068,92100.0
2013-04-09 11:20:00,47.18,47.22,47.16,47.16,32600.0,27.7068,27.7303,27.695,27.695,32600.0
2013-04-09 11:25:00,47.16,47.29,47.15,47.29,64800.0,27.695,27.7714,27.6892,27.7714,64800.0
2013-04-09 11:30:00,47.3,47.32,47.27,47.28,27600.0,27.7772,27.789,27.7596,27.7655,27600.0
2013-04-09 11:35:00,47.27,47.28,47.24,47.28,43000.0,27.7596,27.7655,27.742,27.7655,43000.0
2013-04-09 11:40:00,47.27,47.34,47.27,47.32,38600.0,27.7596,27.8007,27.7596,27.789,38600.0
2013-04-09 11:45:00,47.33,47.34,47.32,47.34,27900.0,27.7949,27.8007,27.789,27.8007,27900.0
2013-04-09 11:50:00,47.34,47.34,47.33,47.34,6100.0,27.8007,27.8007,27.7949,27.8007,6100.0
2013-04-09 11:55:00,47.33,47.34,47.28,47.3,44700.0,27.7949,27.8007,27.7655,27.7772,44700.0
2013-04-09 12:00:00,47.29,47.31,47.28,47.31,16300.0,27.7714,27.7831,27.7655,27.7831,16300.0
2013-04-09 12:05:00,47.3,47.32,47.27,47.27,48900.0,27.7772,27.789,27.7596,27.7596,48900.0
2013-04-09 12:10:00,47.27,47.32,47.27,47.32,35600.0,27.7596,27.789,27.7596,27.789,35600.0
2013-04-09 12:15:00,47.32,47.34,47.32,47.34,16300.0,27.789,27.8007,27.789,27.8007,16300.0
2013-04-09 12:20:00,47.34,47.34,47.32,47.34,10700.0,27.8007,27.8007,27.789,27.8007,10700.0
2013-04-09 12:25:00,47.34,47.34,47.29,47.29,63900.0,27.8007,27.8007,27.7714,27.7714,63900.0
2013-04-09 12:30:00,47.3,47.35,47.3,47.31,81100.0,27.7772,27.8066,27.7772,27.7831,81100.0
2013-04-09 12:35:00,47.32,47.35,47.31,47.33,11000.0,27.789,27.8066,27.7831,27.7949,11000.0
2013-04-09 12:40:00,47.33,47.34,47.33,47.33,8800.0,27.7949,27.8007,27.7949,27.7949,8800.0
2013-04-09 12:45:00,47.33,47.34,47.33,47.34,6300.0,27.7949,27.8007,27.7949,27.8007,6300.0
2013-04-09 12:50:00,47.33,47.37,47.33,47.36,17300.0,27.7949,27.8184,27.7949,27.8125,17300.0
2013-04-09 12:55:00,47.35,47.39,47.34,47.39,28300.0,27.8066,27.8301,27.8007,27.8301,28300.0
2013-04-09 13:00:00,47.38,47.4,47.38,47.38,31000.0,27.8242,27.836,27.8242,27.8242,31000.0
2013-04-09 13:05:00,47.39,47.4,47.37,47.4,23000.0,27.8301,27.836,27.8184,27.836,23000.0
2013-04-09 13:10:00,47.39,47.4,47.37,47.39,56800.0,27.8301,27.836,27.8184,27.8301,56800.0
2013-04-09 13:15:00,47.38,47.44,47.38,47.42,45400.0,27.8242,27.8595,27.8242,27.8477,45400.0
2013-04-09 13:20:00,47.42,47.45,47.4,47.45,24200.0,27.8477,27.8653,27.836,27.8653,24200.0
2013-04-09 13:25:00,47.45,47.48,47.45,47.47,25100.0,27.8653,27.8829,27.8653,27.8771,25100.0
2013-04-09 13:30:00,47.47,47.48,47.46,47.48,15100.0,27.8771,27.8829,27.8712,27.8829,15100.0
2013-04-09 13:35:00,47.48,47.48,47.45,47.46,42800.0,27.8829,27.8829,27.8653,27.8712,42800.0
2013-04-09 13:40:00,47.46,47.49,47.46,47.49,27400.0,27.8712,27.8888,27.8712,27.8888,27400.0
2013-04-09 13:45:00,47.49,47.54,47.49,47.54,86700.0,27.8888,27.9182,27.8888,27.9182,86700.0
2013-04-09 13:50:00,47.54,47.57,47.54,47.56,37600.0,27.9182,27.9358,27.9182,27.9299,37600.0
2013-04-09 13:55:00,47.55,47.56,47.5,47.52,24900.0,27.9241,27.9299,27.8947,27.9064,24900.0
2013-04-09 14:00:00,47.52,47.53,47.48,47.49,47200.0,27.9064,27.9123,27.8829,27.8888,47200.0
2013-04-09 14:05:00,47.49,47.52,47.48,47.52,26100.0,27.8888,27.9064,27.8829,27.9064,26100.0
2013-04-09 14:10:00,47.52,47.52,47.49,47.49,30500.0,27.9064,27.9064,27.8888,27.8888,30500.0
2013-04-09 14:15:00,47.49,47.5,47.46,47.46,16200.0,27.8888,27.8947,27.8712,27.8712,16200.0
2013-04-09 14:20:00,47.46,47.49,47.46,47.48,17700.0,27.8712,27.8888,27.8712,27.8829,17700.0
2013-04-09 14:25:00,47.49,47.52,47.49,47.51,15400.0,27.8888,27.9064,27.8888,27.9006,15400.0
2013-04-09 14:30:00,47.5,47.53,47.5,47.52,28900.0,27.8947,27.9123,27.8947,27.9064,28900.0
2013-04-09 14:35:00,47.52,47.53,47.49,47.49,10600.0,27.9064,27.9123,27.8888,27.8888,10600.0
2013-04-09 14:40:00,47.5,47.51,47.49,47.5,29900.0,27.8947,27.9006,27.8888,27.8947,29900.0
2013-04-09 14:45:00,47.5,47.5,47.47,47.49,24500.0,27.8947,27.8947,27.8771,27.8888,24500.0
2013-04-09 14:50:00,47.48,47.5,47.46,47.46,30100.0,27.8829,27.8947,27.8712,27.8712,30100.0
2013-04-09 14:55:00,47.46,47.47,47.43,47.45,47600.0,27.8712,27.8771,27.8536,27.8653,47600.0
2013-04-09 15:00:00,47.45,47.47,47.42,47.45,50800.0,27.8653,27.8771,27.8477,27.8653,50800.0
2013-04-09 15:05:00,47.45,47.46,47.41,47.42,35500.0,27.8653,27.8712,27.8418,27.8477,35500.0
2013-04-09 15:10:00,47.43,47.45,47.4,47.45,34700.0,27.8536,27.8653,27.836,27.8653,34700.0
2013-04-09 15:15:00,47.45,47.46,47.42,47.44,42500.0,27.8653,27.8712,27.8477,27.8595,42500.0
2013-04-09 15:20:00,47.44,47.47,47.43,47.47,35800.0,27.8595,27.8771,27.8536,27.8771,35800.0
2013-04-09 15:25:00,47.48,47.48,47.43,47.44,98800.0,27.8829,27.8829,27.8536,27.8595,98800.0
2013-04-09 15:30:00,47.43,47.44,47.41,47.41,29700.0,27.8536,27.8595,27.8418,27.8418,29700.0
2013-04-09 15:35:00,47.41,47.42,47.34,47.35,71900.0,27.8418,27.8477,27.8007,27.8066,71900.0
2013-04-09 15:40:00,47.34,47.37,47.33,47.34,35900.0,27.8007,27.8184,27.7949,27.8007,35900.0
2013-04-09 15:45:00,47.34,47.34,47.32,47.33,51900.0,27.8007,27.8007,27.789,27.7949,51900.0
2013-04-09 15:50:00,47.33,47.36,47.32,47.36,49000.0,27.7949,27.8125,27.789,27.8125,49000.0
2013-04-09 15:55:00,47.36,47.37,47.28,47.3,232500.0,27.8125,27.8184,27.7655,27.7772,232500.0
2013-04-10 09:30:00,47.46,47.46,47.31,47.36,87100.0,27.8712,27.8712,27.7831,27.8125,87100.0
2013-04-10 09:35:00,47.38,47.43,47.37,47.4,30800.0,27.8242,27.8536,27.8184,27.836,30800.0
2013-04-10 09:40:00,47.4,47.4,47.34,47.37,39600.0,27.836,27.836,27.8007,27.8184,39600.0
2013-04-10 09:45:00,47.37,47.43,47.37,47.4,36000.0,27.8184,27.8536,27.8184,27.836,36000.0
2013-04-10 09:50:00,47.4,47.4,47.35,47.35,34500.0,27.836,27.836,27.8066,27.8066,34500.0
2013-04-10 09:55:00,47.36,47.36,47.33,47.35,28700.0,27.8125,27.8125,27.7949,27.8066,28700.0
2013-04-10 10:00:00,47.36,47.38,47.33,47.38,49500.0,27.8125,27.8242,27.7949,27.8242,49500.0
2013-04-10 10:05:00,47.38,47.43,47.38,47.39,45300.0,27.8242,27.8536,27.8242,27.8301,45300.0
2013-04-10 10:10:00,47.38,47.4,47.36,47.4,32400.0,27.8242,27.836,27.8125,27.836,32400.0
2013-04-10 10:15:00,47.4,47.42,47.36,47.36,21200.0,27.836,27.8477,27.8125,27.8125,21200.0
2013-04-10 10:20:00,47.35,47.36,47.34,47.36,20900.0,27.8066,27.8125,27.8007,27.8125,20900.0
2013-04-10 10:25:00,47.36,47.45,47.35,47.45,30400.0,27.8125,27.8653,27.8066,27.8653,30400.0
2013-04-10 10:30:00,47.46,47.47,47.39,47.41,37800.0,27.8712,27.8771,27.8301,27.8418,37800.0
2013-04-10 10:35:00,47.4,47.42,47.38,47.39,52400.0,27.836,27.8477,27.8242,27.8301,52400.0
2013-04-10 10:40:00,47.39,47.43,47.38,47.39,31400.0,27.8301,27.8536,27.8242,27.8301,31400.0
2013-04-10 10:45:00,47.39,47.41,47.38,47.41,19600.0,27.8301,27.8418,27.8242,27.8418,19600.0
2013-04-10 10:50:00,47.41,47.46,47.41,47.45,16900.0,27.8418,27.8712,27.8418,27.8653,16900.0
2013-04-10 10:55:00,47.45,47.48,47.43,47.48,44900.0,27.8653,27.8829,27.8536,27.8829,44900.0
2013-04-10 11:00:00,47.48,47.48,47.43,47.48,24100.0,27.8829,27.8829,27.8536,27.8829,24100.0
2013-04-10 11:05:00,47.48,47.53,47.48,47.5,84700.0,27.8829,27.9123,27.8829,27.8947,84700.0
2013-04-10 11:10:00,47.51,47.57,47.5,47.56,85200.0,27.9006,27.9358,27.8947,27.9299,85200.0
2013-04-10 11:15:00,47.56,47.56,47.52,47.55,43100.0,27.9299,27.9299,27.9064,27.9241,43100.0
2013-04-10 11:20:00,47.55,47.57,47.54,47.57,20300.0,27.9241,27.9358,27.9182,27.9358,20300.0
2013-04-10 11:25:00,47.56,47.63,47.56,47.63,48100.0,27.9299,27.971,27.9299,27.971,48100.0
2013-04-10 11:30:00,47.63,47.64,47.52,47.53,77700.0,27.971,27.9769,27.9064,27.9123,77700.0
2013-04-10 11:35:00,47.54,47.54,47.48,47.51,57500.0,27.9182,27.9182,27.8829,27.9006,57500.0
2013-04-10 11:40:00,47.51,47.53,47.48,47.49,53300.0,27.9006,27.9123,27.8829,27.8888,53300.0
2013-04-10 11:45:00,47.49,47.53,47.48,47.53,17500.0,27.8888,27.9123,27.8829,27.9123,17500.0
2013-04-10 11:50:00,47.53,47.55,47.52,47.52,22100.0,27.9123,27.9241,27.9064,27.9064,22100.0
2013-04-10 11:55:00,47.53,47.53,47.5,47.5,19100.0,27.9123,27.9123,27.8947,27.8947,19100.0
2013-04-10 12:00:00,47.49,47.5,47.44,47.44,14600.0,27.8888,27.8947,27.8595,27.8595,14600.0
2013-04-10 12:05:00,47.44,47.47,47.44,47.47,15600.0,27.8595,27.8771,27.8595,27.8771,15600.0
2013-04-10 12:10:00,47.46,47.49,47.46,47.48,30800.0,27.8712,27.8888,27.8712,27.8829,30800.0
2013-04-10 12:15:00,47.49,47.51,47.48,47.51,19300.0,27.8888,27.9006,27.8829,27.9006,19300.0
2013-04-10 12:20:00,47.5,47.51,47.49,47.49,17600.0,27.8947,27.9006,27.8888,27.8888,17600.0
2013-04-10 12:25:00,47.5,47.5,47.49,47.5,10400.0,27.8947,27.8947,27.8888,27.8947,10400.0
2013-04-10 12:30:00,47.49,47.5,47.49,47.49,18500.0,27.8888,27.8947,27.8888,27.8888,18500.0
2013-04-10 12:35:00,47.5,47.52,47.49,47.52,34500.0,27.8947,27.9064,27.8888,27.9064,34500.0
2013-04-10 12:40:00,47.52,47.52,47.48,47.49,40600.0,27.9064,27.9064,27.8829,27.8888,40600.0
2013-04-10 12:45:00,47.5,47.55,47.5,47.55,24400.0,27.8947,27.9241,27.8947,27.9241,24400.0
2013-04-10 12:50:00,47.55,47.57,47.54,47.57,33400.0,27.9241,27.9358,27.9182,27.9358,33400.0
2013-04-10 12:55:00,47.57,47.58,47.57,47.58,8000.0,27.9358,27.9417,27.9358,27.9417,8000.0
2013-04-10 13:00:00,47.57,47.61,47.57,47.57,38500.0,27.9358,27.9593,27.9358,27.9358,38500.0
2013-04-10 13:05:00,47.57,47.58,47.55,47.55,21900.0,27.9358,27.9417,27.9241,27.9241,21900.0
2013-04-10 13:10:00,47.55,47.56,47.53,47.53,25400.0,27.9241,27.9299,27.9123,27.9123,25400.0
2013-04-10 13:15:00,47.53,47.54,47.49,47.49,13100.0,27.9123,27.9182,27.8888,27.8888,13100.0
2013-04-10 13:20:00,47.49,47.5,47.48,47.49,30500.0,27.8888,27.8947,27.8829,27.8888,30500.0
2013-04-10 13:25:00,47.5,47.52,47.49,47.5,22300.0,27.8947,27.9064,27.8888,27.8947,22300.0
2013-04-10 13:30:00,47.51,47.52,47.5,47.52,22300.0,27.9006,27.9064,27.8947,27.9064,22300.0
2013-04-10 13:35:00,47.51,47.52,47.48,47.48,22600.0,27.9006,27.9064,27.8829,27.8829,22600.0
2013-04-10 13:40:00,47.48,47.49,47.48,47.48,8900.0,27.8829,27.8888,27.8829,27.8829,8900.0
2013-04-10 13:45:00,47.48,47.48,47.45,47.45,25000.0,27.8829,27.8829,27.8653,27.8653,25000.0
2013-04-10 13:50:00,47.46,47.46,47.43,47.46,28300.0,27.8712,27.8712,27.8536,27.8712,28300.0
2013-04-10 13:55:00,47.46,47.46,47.44,47.45,26100.0,27.8712,27.8712,27.8595,27.8653,26100.0
2013-04-10 14:00:00,47.45,47.52,47.45,47.52,29500.0,27.8653,27.9064,27.8653,27.9064,29500.0
2013-04-10 14:05:00,47.52,47.52,47.49,47.52,45100.0,27.9064,27.9064,27.8888,27.9064,45100.0
2013-04-10 14:10:00,47.51,47.53,47.48,47.49,43000.0,27.9006,27.9123,27.8829,27.8888,43000.0
2013-04-10 14:15:00,47.48,47.48,47.46,47.47,43200.0,27.8829,27.8829,27.8712,27.8771,43200.0
2013-04-10 14:20:00,47.47,47.48,47.4,47.4,70200.0,27.8771,27.8829,27.836,27.836,70200.0
2013-04-10 14:25:00,47.41,47.43,47.4,47.43,18100.0,27.8418,27.8536,27.836,27.8536,18100.0
2013-04-10 14:30:00,47.43,47.43,47.42,47.43,12600.0,27.8536,27.8536,27.8477,27.8536,12600.0
2013-04-10 14:35:00,47.42,47.43,47.4,47.41,28900.0,27.8477,27.8536,27.836,27.8418,28900.0
2013-04-10 14:40:00,47.41,47.42,47.41,47.42,16500.0,27.8418,27.8477,27.8418,27.8477,16500.0
2013-04-10 14:45:00,47.41,47.43,47.4,47.43,30900.0,27.8418,27.8536,27.836,27.8536,30900.0
2013-04-10 14:50:00,47.42,47.48,47.42,47.48,53000.0,27.8477,27.8829,27.8477,27.8829,53000.0
2013-04-10 14:55:00,47.48,47.49,47.46,47.48,38200.0,27.8829,27.8888,27.8712,27.8829,38200.0
2013-04-10 15:00:00,47.48,47.49,47.44,47.44,30100.0,27.8829,27.8888,27.8595,27.8595,30100.0
2013-04-10 15:05:00,47.44,47.44,47.41,47.41,30000.0,27.8595,27.8595,27.8418,27.8418,30000.0
2013-04-10 15:10:00,47.41,47.43,47.41,47.43,19100.0,27.8418,27.8536,27.8418,27.8536,19100.0
2013-04-10 15:15:00,47.43,47.43,47.42,47.42,22700.0,27.8536,27.8536,27.8477,27.8477,22700.0
2013-04-10 15:20:00,47.42,47.45,47.42,47.45,29300.0,27.8477,27.8653,27.8477,27.8653,29300.0
2013-04-10 15:25:00,47.44,47.46,47.44,47.46,32400.0,27.8595,27.8712,27.8595,27.8712,32400.0
2013-04-10 15:30:00,47.45,47.46,47.41,47.44,55100.0,27.8653,27.8712,27.8418,27.8595,55100.0
2013-04-10 15:35:00,47.44,47.46,47.44,47.46,64500.0,27.8595,27.8712,27.8595,27.8712,64500.0
2013-04-10 15:40:00,47.46,47.48,47.45,47.46,72600.0,27.8712,27.8829,27.8653,27.8712,72600.0
2013-04-10 15:45:00,47.44,47.47,47.44,47.45,75100.0,27.8595,27.8771,27.8595,27.8653,75100.0
2013-04-10 15:50:00,47.46,47.49,47.45,47.49,61800.0,27.8712,27.8888,27.8653,27.8888,61800.0
2013-04-10 15:55:00,47.48,47.48,47.44,47.46,186300.0,27.8829,27.8829,27.8595,27.8712,186300.0
2013-04-11 09:30:00,47.51,47.56,47.4,47.44,67700.0,27.9006,27.9299,27.836,27.8595,67700.0
2013-04-11 09:35:00,47.46,47.5,47.41,47.43,29700.0,27.8712,27.8947,27.8418,27.8536,29700.0
2013-04-11 09:40:00,47.44,47.46,47.41,47.41,27800.0,27.8595,27.8712,27.8418,27.8418,27800.0
2013-04-11 09:45:00,47.4,47.45,47.39,47.44,40700.0,27.836,27.8653,27.8301,27.8595,40700.0
2013-04-11 09:50:00,47.45,47.48,47.44,47.48,25100.0,27.8653,27.8829,27.8595,27.8829,25100.0
2013-04-11 09:55:00,47.48,47.49,47.46,47.49,32500.0,27.8829,27.8888,27.8712,27.8888,32500.0
2013-04-11 10:00:00,47.49,47.53,47.46,47.51,33500.0,27.8888,27.9123,27.8712,27.9006,33500.0
2013-04-11 10:05:00,47.51,47.53,47.5,47.5,30900.0,27.9006,27.9123,27.8947,27.8947,30900.0
2013-04-11 10:10:00,47.49,47.52,47.47,47.51,14800.0,27.8888,27.9064,27.8771,27.9006,14800.0
2013-04-11 10:15:00,47.52,47.52,47.46,47.49,32700.0,27.9064,27.9064,27.8712,27.8888,32700.0
2013-04-11 10:20:00,47.5,47.52,47.47,47.5,20100.0,27.8947,27.9064,27.8771,27.8947,20100.0
2013-04-11 10:25:00,47.5,47.54,47.49,47.53,43900.0,27.8947,27.9182,27.8888,27.9123,43900.0
2013-04-11 10:30:00,47.53,47.56,47.53,47.54,18800.0,27.9123,27.9299,27.9123,27.9182,18800.0
2013-04-11 10:35:00,47.54,47.56,47.51,47.51,28700.0,27.9182,27.9299,27.9006,27.9006,28700.0
2013-04-11 10:40:00,47.52,47.58,47.51,47.57,27400.0,27.9064,27.9417,27.9006,27.9358,27400.0
2013-04-11 10:45:00,47.58,47.59,47.56,47.57,17800.0,27.9417,27.9475,27.9299,27.9358,17800.0
2013-04-11 10:50:00,47.56,47.63,47.56,47.61,25200.0,27.9299,27.971,27.9299,27.9593,25200.0
2013-04-11 10:55:00,47.62,47.62,47.57,47.58,28000.0,27.9652,27.9652,27.9358,27.9417,28000.0
2013-04-11 11:00:00,47.58,47.61,47.58,47.61,25100.0,27.9417,27.9593,27.9417,27.9593,25100.0
2013-04-11 11:05:00,47.61,47.64,47.61,47.62,27800.0,27.9593,27.9769,27.9593,27.9652,27800.0
2013-04-11 11:10:00,47.62,47.63,47.58,47.61,41000.0,27.9652,27.971,27.9417,27.9593,41000.0
2013-04-11 11:15:00,47.61,47.65,47.61,47.63,37700.0,27.9593,27.9828,27.9593,27.971,37700.0
2013-04-11 11:20:00,47.63,47.66,47.62,47.66,23100.0,27.971,27.9887,27.9652,27.9887,23100.0
2013-04-11 11:25:00,47.67,47.68,47.63,47.65,27800.0,27.9945,28.0004,27.971,27.9828,27800.0
2013-04-11 11:30:00,47.64,47.64,47.61,47.64,28300.0,27.9769,27.9769,27.9593,27.9769,28300.0
2013-04-11 11:35:00,47.63,47.65,47.63,47.63,57300.0,27.971,27.9828,27.971,27.971,57300.0
2013-04-11 11:40:00,47.63,47.63,47.6,47.61,26900.0,27.971,27.971,27.9534,27.9593,26900.0
2013-04-11 11:45:00,47.61,47.62,47.59,47.62,22700.0,27.9593,27.9652,27.9475,27.9652,22700.0
2013-04-11 11:50:00,47.63,47.65,47.6,47.65,27500.0,27.971,27.9828,27.9534,27.9828,27500.0
2013-04-11 11:55:00,47.65,47.67,47.65,47.66,21900.0,27.9828,27.9945,27.9828,27.9887,21900.0
2013-04-11 12:00:00,47.66,47.66,47.6,47.6,21800.0,27.9887,27.9887,27.9534,27.9534,21800.0
2013-04-11 12:05:00,47.59,47.63,47.59,47.62,21900.0,27.9475,27.971,27.9475,27.9652,21900.0
2013-04-11 12:10:00,47.62,47.63,47.6,47.63,22800.0,27.9652,27.971,27.9534,27.971,22800.0
2013-04-11 12:15:00,47.64,47.64,47.59,47.59,22100.0,27.9769,27.9769,27.9475,27.9475,22100.0
2013-04-11 12:20:00,47.59,47.65,47.59,47.64,35200.0,27.9475,27.9828,27.9475,27.9769,35200.0
2013-04-11 12:25:00,47.65,47.68,47.65,47.68,29100.0,27.9828,28.0004,27.9828,28.0004,29100.0
2013-04-11 12:30:00,47.68,47.7,47.67,47.7,22900.0,28.0004,28.0121,27.9945,28.0121,22900.0
2013-04-11 12:35:00,47.7,47.7,47.67,47.68,15500.0,28.0121,28.0121,27.9945,28.0004,15500.0
2013-04-11 12:40:00,47.69,47.7,47.68,47.69,5600.0,28.0063,28.0121,28.0004,28.0063,5600.0
2013-04-11 12:45:00,47.69,47.69,47.66,47.66,13600.0,28.0063,28.0063,27.9887,27.9887,13600.0
2013-04-11 12:50:00,47.65,47.67,47.65,47.66,9500.0,27.9828,27.9945,27.9828,27.9887,9500.0
2013-04-11 12:55:00,47.65,47.69,47.65,47.67,22800.0,27.9828,28.0063,27.9828,27.9945,22800.0
2013-04-11 13:00:00,47.67,47.7,47.67,47.7,20600.0,27.9945,28.0121,27.9945,28.0121,20600.0
2013-04-11 13:05:00,47.69,47.69,47.65,47.66,19200.0,28.0063,28.0063,27.9828,27.9887,19200.0
2013-04-11 13:10:00,47.66,47.67,47.65,47.65,5700.0,27.9887,27.9945,27.9828,27.9828,5700.0
2013-04-11 13:15:00,47.65,47.68,47.65,47.68,11100.0,27.9828,28.0004,27.9828,28.0004,11100.0
2013-04-11 13:20:00,47.67,47.69,47.66,47.66,31500.0,27.9945,28.0063,27.9887,27.9887,31500.0
2013-04-11 13:25:00,47.65,47.66,47.65,47.65,16800.0,27.9828,27.9887,27.9828,27.9828,16800.0
2013-04-11 13:30:00,47.65,47.69,47.64,47.68,17400.0,27.9828,28.0063,27.9769,28.0004,17400.0
2013-04-11 13:35:00,47.68,47.69,47.65,47.66,18700.0,28.0004,28.0063,27.9828,27.9887,18700.0
2013-04-11 13:40:00,47.66,47.66,47.63,47.64,10500.0,27.9887,27.9887,27.971,27.9769,10500.0
2013-04-11 13:45:00,47.65,47.65,47.62,47.62,8500.0,27.9828,27.9828,27.9652,27.9652,8500.0
2013-04-11 13:50:00,47.63,47.63,47.58,47.59,9400.0,27.971,27.971,27.9417,27.9475,9400.0
2013-04-11 13:55:00,47.58,47.58,47.54,47.54,13100.0,27.9417,27.9417,27.9182,27.9182,13100.0
2013-04-11 14:00:00,47.55,47.57,47.54,47.54,28900.0,27.9241,27.9358,27.9182,27.9182,28900.0
2013-04-11 14:05:00,47.55,47.55,47.53,47.54,13400.0,27.9241,27.9241,27.9123,27.9182,13400.0
2013-04-11 14:10:00,47.54,47.55,47.52,47.52,16600.0,27.9182,27.9241,27.9064,27.9064,16600.0
2013-04-11 14:15:00,47.52,47.53,47.49,47.52,40500.0,27.9064,27.9123,27.8888,27.9064,40500.0
2013-04-11 14:20:00,47.51,47.57,47.51,47.55,24300.0,27.9006,27.9358,27.9006,27.9241,24300.0
2013-04-11 14:25:00,47.56,47.57,47.55,47.55,18900.0,27.9299,27.9358,27.9241,27.9241,18900.0
2013-04-11 14:30:00,47.55,47.57,47.54,47.55,16600.0,27.9241,27.9358,27.9182,27.9241,16600.0
2013-04-11 14:35:00,47.56,47.59,47.55,47.59,22000.0,27.9299,27.9475,27.9241,27.9475,22000.0
2013-04-11 14:40:00,47.59,47.59,47.57,47.59,25700.0,27.9475,27.9475,27.9358,27.9475,25700.0
2013-04-11 14:45:00,47.59,47.6,47.59,47.59,22600.0,27.9475,27.9534,27.9475,27.9475,22600.0
2013-04-11 14:50:00,47.58,47.59,47.54,47.56,16900.0,27.9417,27.9475,27.9182,27.9299,16900.0
2013-04-11 14:55:00,47.55,47.62,47.55,47.62,23200.0,27.9241,27.9652,27.9241,27.9652,23200.0
2013-04-11 15:00:00,47.62,47.62,47.6,47.62,12400.0,27.9652,27.9652,27.9534,27.9652,12400.0
2013-04-11 15:05:00,47.62,47.64,47.61,47.62,32200.0,27.9652,27.9769,27.9593,27.9652,32200.0
2013-04-11 15:10:00,47.62,47.62,47.6,47.62,15500.0,27.9652,27.9652,27.9534,27.9652,15500.0
2013-04-11 15:15:00,47.61,47.62,47.61,47.62,15200.0,27.9593,27.9652,27.9593,27.9652,15200.0
2013-04-11 15:20:00,47.61,47.62,47.57,47.58,22900.0,27.9593,27.9652,27.9358,27.9417,22900.0
2013-04-11 15:25:00,47.59,47.59,47.56,47.58,12900.0,27.9475,27.9475,27.9299,27.9417,12900.0
2013-04-11 15:30:00,47.59,47.62,47.58,47.6,30600.0,27.9475,27.9652,27.9417,27.9534,30600.0
2013-04-11 15:35:00,47.6,47.6,47.58,47.59,26700.0,27.9534,27.9534,27.9417,27.9475,26700.0
2013-04-11 15:40:00,47.59,47.61,47.57,47.61,30000.0,27.9475,27.9593,27.9358,27.9593,30000.0
2013-04-11 15:45:00,47.6,47.63,47.6,47.62,44300.0,27.9534,27.971,27.9534,27.9652,44300.0
2013-04-11 15:50:00,47.62,47.64,47.61,47.61,46000.0,27.9652,27.9769,27.9593,27.9593,46000.0
2013-04-11 15:55:00,47.61,47.63,47.6,47.61,133200.0,27.9593,27.971,27.9534,27.9593,133200.0
2013-04-12 09:30:00,47.52,47.64,47.5,47.62,68500.0,27.9064,27.9769,27.8947,27.9652,68500.0
2013-04-12 09:35:00,47.62,47.65,47.58,47.58,20700.0,27.9652,27.9828,27.9417,27.9417,20700.0
2013-04-12 09:40:00,47.58,47.59,47.47,47.48,42000.0,27.9417,27.9475,27.8771,27.8829,42000.0
2013-04-12 09:45:00,47.48,47.58,47.48,47.55,31100.0,27.8829,27.9417,27.8829,27.9241,31100.0
2013-04-12 09:50:00,47.56,47.56,47.49,47.49,20900.0,27.9299,27.9299,27.8888,27.8888,20900.0
2013-04-12 09:55:00,47.48,47.48,47.44,47.44,21700.0,27.8829,27.8829,27.8595,27.8595,21700.0
2013-04-12 10:00:00,47.44,47.53,47.44,47.52,10900.0,27.8595,27.9123,27.8595,27.9064,10900.0
2013-04-12 10:05:00,47.53,47.56,47.51,47.54,34800.0,27.9123,27.9299,27.9006,27.9182,34800.0
2013-04-12 10:10:00,47.54,47.63,47.54,47.62,26200.0,27.9182,27.971,27.9182,27.9652,26200.0
2013-04-12 10:15:00,47.62,47.65,47.6,47.64,25100.0,27.9652,27.9828,27.9534,27.9769,25100.0
2013-04-12 10:20:00,47.63,47.64,47.6,47.61,33700.0,27.971,27.9769,27.9534,27.9593,33700.0
2013-04-12 10:25:00,47.62,47.64,47.61,47.64,19600.0,27.9652,27.9769,27.9593,27.9769,19600.0
2013-04-12 10:30:00,47.64,47.65,47.62,47.64,21400.0,27.9769,27.9828,27.9652,27.9769,21400.0
2013-04-12 10:35:00,47.64,47.65,47.59,47.6,45700.0,27.9769,27.9828,27.9475,27.9534,45700.0
2013-04-12 10:40:00,47.61,47.62,47.58,47.62,25600.0,27.9593,27.9652,27.9417,27.9652,25600.0
2013-04-12 10:45:00,47.61,47.63,47.6,47.6,32600.0,27.9593,27.971,27.9534,27.9534,32600.0
2013-04-12 10:50:00,47.61,47.64,47.6,47.63,36000.0,27.9593,27.9769,27.9534,27.971,36000.0
2013-04-12 10:55:00,47.62,47.65,47.59,47.63,74200.0,27.9652,27.9828,27.9475,27.971,74200.0
2013-04-12 11:00:00,47.64,47.66,47.63,47.64,35900.0,27.9769,27.9887,27.971,27.9769,35900.0
2013-04-12 11:05:00,47.64,47.67,47.6,47.66,44700.0,27.9769,27.9945,27.9534,27.9887,44700.0
2013-04-12 11:10:00,47.66,47.7,47.66,47.68,36200.0,27.9887,28.0121,27.9887,28.0004,36200.0
2013-04-12 11:15:00,47.68,47.7,47.67,47.69,34300.0,28.0004,28.0121,27.9945,28.0063,34300.0
2013-04-12 11:20:00,47.69,47.72,47.68,47.7,45400.0,28.0063,28.0239,28.0004,28.0121,45400.0
2013-04-12 11:25:00,47.71,47.74,47.7,47.72,23700.0,28.018,28.0356,28.0121,28.0239,23700.0
2013-04-12 11:30:00,47.72,47.73,47.71,47.72,10400.0,28.0239,28.0298,28.018,28.0239,10400.0
2013-04-12 11:35:00,47.73,47.75,47.68,47.68,50200.0,28.0298,28.0415,28.0004,28.0004,50200.0
2013-04-12 11:40:00,47.69,47.69,47.63,47.63,21000.0,28.0063,28.0063,27.971,27.971,21000.0
2013-04-12 11:45:00,47.63,47.65,47.62,47.64,41500.0,27.971,27.9828,27.9652,27.9769,41500.0
2013-04-12 11:50:00,47.64,47.65,47.62,47.63,36200.0,27.9769,27.9828,27.9652,27.971,36200.0
2013-04-12 11:55:00,47.63,47.68,47.63,47.68,24900.0,27.971,28.0004,27.971,28.0004,24900.0
2013-04-12 12:00:00,47.68,47.71,47.67,47.69,64700.0,28.0004,28.018,27.9945,28.0063,64700.0
2013-04-12 12:05:00,47.69,47.71,47.67,47.71,61800.0,28.0063,28.018,27.9945,28.018,61800.0
2013-04-12 12:10:00,47.71,47.71,47.69,47.71,7100.0,28.018,28.018,28.0063,28.018,7100.0
2013-04-12 12:15:00,47.7,47.71,47.7,47.71,7600.0,28.0121,28.018,28.0121,28.018,7600.0
2013-04-12 12:20:00,47.71,47.71,47.69,47.69,11800.0,28.018,28.018,28.0063,28.0063,11800.0
2013-04-12 12:25:00,47.7,47.71,47.67,47.67,21100.0,28.0121,28.018,27.9945,27.9945,21100.0
2013-04-12 12:30:00,47.66,47.68,47.66,47.67,14300.0,27.9887,28.0004,27.9887,27.9945,14300.0
2013-04-12 12:35:00,47.66,47.66,47.65,47.65,5800.0,27.9887,27.9887,27.9828,27.9828,5800.0
2013-04-12 12:40:00,47.65,47.68,47.65,47.68,22100.0,27.9828,28.0004,27.9828,28.0004,22100.0
2013-04-12 12:45:00,47.68,47.72,47.67,47.72,31700.0,28.0004,28.0239,27.9945,28.0239,31700.0
2013-04-12 12:50:00,47.72,47.72,47.7,47.71,15100.0,28.0239,28.0239,28.0121,28.018,15100.0
2013-04-12 12:55:00,47.72,47.75,47.72,47.74,38100.0,28.0239,28.0415,28.0239,28.0356,38100.0
2013-04-12 13:00:00,47.74,47.78,47.74,47.77,56800.0,28.0356,28.0591,28.0356,28.0533,56800.0
2013-04-12 13:05:00,47.78,47.8,47.77,47.8,18300.0,28.0591,28.0709,28.0533,28.0709,18300.0
2013-04-12 13:10:00,47.8,47.8,47.78,47.79,29500.0,28.0709,28.0709,28.0591,28.065,29500.0
2013-04-12 13:15:00,47.8,47.8,47.76,47.76,38100.0,28.0709,28.0709,28.0474,28.0474,38100.0
2013-04-12 13:20:00,47.75,47.77,47.75,47.75,15100.0,28.0415,28.0533,28.0415,28.0415,15100.0
2013-04-12 13:25:00,47.76,47.77,47.75,47.77,21000.0,28.0474,28.0533,28.0415,28.0533,21000.0
2013-04-12 13:30:00,47.77,47.77,47.76,47.77,5800.0,28.0533,28.0533,28.0474,28.0533,5800.0
2013-04-12 13:35:00,47.77,47.82,47.77,47.81,22900.0,28.0533,28.0826,28.0533,28.0767,22900.0
2013-04-12 13:40:00,47.81,47.82,47.8,47.8,19200.0,28.0767,28.0826,28.0709,28.0709,19200.0
2013-04-12 13:45:00,47.8,47.82,47.79,47.79,33200.0,28.0709,28.0826,28.065,28.065,33200.0
2013-04-12 13:50:00,47.8,47.8,47.78,47.79,14400.0,28.0709,28.0709,28.0591,28.065,14400.0
2013-04-12 13:55:00,47.78,47.79,47.77,47.78,22500.0,28.0591,28.065,28.0533,28.0591,22500.0
2013-04-12 14:00:00,47.78,47.78,47.74,47.74,20700.0,28.0591,28.0591,28.0356,28.0356,20700.0
2013-04-12 14:05:00,47.74,47.76,47.73,47.76,10600.0,28.0356,28.0474,28.0298,28.0474,10600.0
2013-04-12 14:10:00,47.76,47.76,47.74,47.75,24500.0,28.0474,28.0474,28.0356,28.0415,24500.0
2013-04-12 14:15:00,47.75,47.76,47.75,47.76,31100.0,28.0415,28.0474,28.0415,28.0474,31100.0
2013-04-12 14:20:00,47.75,47.76,47.74,47.76,31300.0,28.0415,28.0474,28.0356,28.0474,31300.0
2013-04-12 14:25:00,47.76,47.77,47.75,47.77,48400.0,28.0474,28.0533,28.0415,28.0533,48400.0
2013-04-12 14:30:00,47.77,47.78,47.76,47.78,25100.0,28.0533,28.0591,28.0474,28.0591,25100.0
2013-04-12 14:35:00,47.78,47.8,47.78,47.79,26100.0,28.0591,28.0709,28.0591,28.065,26100.0
2013-04-12 14:40:00,47.78,47.79,47.78,47.79,14000.0,28.0591,28.065,28.0591,28.065,14000.0
2013-04-12 14:45:00,47.78,47.79,47.78,47.79,13600.0,28.0591,28.065,28.0591,28.065,13600.0
2013-04-12 14:50:00,47.79,47.8,47.78,47.79,39100.0,28.065,28.0709,28.0591,28.065,39100.0
2013-04-12 14:55:00,47.79,47.79,47.78,47.78,9600.0,28.065,28.065,28.0591,28.0591,9600.0
2013-04-12 15:00:00,47.79,47.8,47.78,47.79,32000.0,28.065,28.0709,28.0591,28.065,32000.0
2013-04-12 15:05:00,47.79,47.79,47.76,47.78,58900.0,28.065,28.065,28.0474,28.0591,58900.0
2013-04-12 15:10:00,47.78,47.81,47.78,47.81,26700.0,28.0591,28.0767,28.0591,28.0767,26700.0
2013-04-12 15:15:00,47.81,47.83,47.8,47.83,23000.0,28.0767,28.0885,28.0709,28.0885,23000.0
2013-04-12 15:20:00,47.83,47.83,47.79,47.8,50000.0,28.0885,28.0885,28.065,28.0709,50000.0
2013-04-12 15:25:00,47.8,47.81,47.77,47.81,28100.0,28.0709,28.0767,28.0533,28.0767,28100.0
2013-04-12 15:30:00,47.81,47.83,47.8,47.8,37800.0,28.0767,28.0885,28.0709,28.0709,37800.0
2013-04-12 15:35:00,47.81,47.84,47.8,47.84,44600.0,28.0767,28.0944,28.0709,28.0944,44600.0
2013-04-12 15:40:00,47.84,47.89,47.83,47.88,51300.0,28.0944,28.1237,28.0885,28.1179,51300.0
2013-04-12 15:45:00,47.89,47.9,47.83,47.84,62500.0,28.1237,28.1296,28.0885,28.0944,62500.0
2013-04-12 15:50:00,47.83,47.86,47.83,47.85,52800.0,28.0885,28.1061,28.0885,28.1002,52800.0
2013-04-12 15:55:00,47.85,47.88,47.84,47.87,180600.0,28.1002,28.1179,28.0944,28.112,180600.0
2013-04-15 09:30:00,47.72,47.75,47.56,47.69,121200.0,28.0239,28.0415,27.9299,28.0063,121200.0
2013-04-15 09:35:00,47.67,47.84,47.67,47.75,100800.0,27.9945,28.0944,27.9945,28.0415,100800.0
2013-04-15 09:40:00,47.75,47.78,47.73,47.73,63300.0,28.0415,28.0591,28.0298,28.0298,63300.0
2013-04-15 09:45:00,47.73,47.89,47.73,47.87,70200.0,28.0298,28.1237,28.0298,28.112,70200.0
2013-04-15 09:50:00,47.88,47.92,47.86,47.88,48800.0,28.1179,28.1413,28.1061,28.1179,48800.0
2013-04-15 09:55:00,47.87,47.89,47.84,47.85,45200.0,28.112,28.1237,28.0944,28.1002,45200.0
2013-04-15 10:00:00,47.87,47.87,47.76,47.86,63400.0,28.112,28.112,28.0474,28.1061,63400.0
2013-04-15 10:05:00,47.86,47.95,47.85,47.95,56300.0,28.1061,28.159,28.1002,28.159,56300.0
2013-04-15 10:10:00,47.96,47.97,47.91,47.95,48300.0,28.1648,28.1707,28.1355,28.159,48300.0
2013-04-15 10:15:00,47.95,47.96,47.93,47.96,33200.0,28.159,28.1648,28.1472,28.1648,33200.0
2013-04-15 10:20:00,47.96,47.96,47.88,47.92,37600.0,28.1648,28.1648,28.1179,28.1413,37600.0
2013-04-15 10:25:00,47.91,47.96,47.88,47.96,26300.0,28.1355,28.1648,28.1179,28.1648,26300.0
2013-04-15 10:30:00,47.96,47.98,47.92,47.98,41000.0,28.1648,28.1766,28.1413,28.1766,41000.0
2013-04-15 10:35:00,47.98,47.98,47.94,47.95,51500.0,28.1766,28.1766,28.1531,28.159,51500.0
2013-04-15 10:40:00,47.95,48.0,47.93,48.0,48500.0,28.159,28.1883,28.1472,28.1883,48500.0
2013-04-15 10:45:00,48.0,48.0,47.96,47.97,35900.0,28.1883,28.1883,28.1648,28.1707,35900.0
2013-04-15 10:50:00,47.98,47.98,47.95,47.96,18900.0,28.1766,28.1766,28.159,28.1648,18900.0
2013-04-15 10:55:00,47.96,47.99,47.93,47.99,48900.0,28.1648,28.1824,28.1472,28.1824,48900.0
2013-04-15 11:00:00,47.98,48.0,47.98,48.0,30100.0,28.1766,28.1883,28.1766,28.1883,30100.0
2013-04-15 11:05:00,47.99,48.06,47.99,48.03,254900.0,28.1824,28.2236,28.1824,28.2059,254900.0
2013-04-15 11:10:00,48.02,48.03,48.0,48.02,47200.0,28.2001,28.2059,28.1883,28.2001,47200.0
2013-04-15 11:15:00,48.02,48.03,48.0,48.01,49600.0,28.2001,28.2059,28.1883,28.1942,49600.0
2013-04-15 11:20:00,48.02,48.06,48.0,48.02,48600.0,28.2001,28.2236,28.1883,28.2001,48600.0
2013-04-15 11:25:00,48.02,48.05,48.01,48.03,37600.0,28.2001,28.2177,28.1942,28.2059,37600.0
2013-04-15 11:30:00,48.04,48.07,48.01,48.03,65500.0,28.2118,28.2294,28.1942,28.2059,65500.0
2013-04-15 11:35:00,48.03,48.1,48.03,48.09,53200.0,28.2059,28.247,28.2059,28.2412,53200.0
2013-04-15 11:40:00,48.09,48.1,48.06,48.06,35300.0,28.2412,28.247,28.2236,28.2236,35300.0
2013-04-15 11:45:00,48.06,48.07,48.01,48.01,57800.0,28.2236,28.2294,28.1942,28.1942,57800.0
2013-04-15 11:50:00,48.02,48.03,47.97,47.97,37700.0,28.2001,28.2059,28.1707,28.1707,37700.0
2013-04-15 11:55:00,47.96,47.99,47.95,47.96,44200.0,28.1648,28.1824,28.159,28.1648,44200.0
2013-04-15 12:00:00,47.97,47.97,47.92,47.92,30500.0,28.1707,28.1707,28.1413,28.1413,30500.0
2013-04-15 12:05:00,47.92,47.96,47.91,47.95,23300.0,28.1413,28.1648,28.1355,28.159,23300.0
2013-04-15 12:10:00,47.96,47.97,47.93,47.93,31500.0,28.1648,28.1707,28.1472,28.1472,31500.0
2013-04-15 12:15:00,47.93,47.94,47.9,47.92,23200.0,28.1472,28.1531,28.1296,28.1413,23200.0
2013-04-15 12:20:00,47.91,47.92,47.91,47.91,16300.0,28.1355,28.1413,28.1355,28.1355,16300.0
2013-04-15 12:25:00,47.9,47.91,47.88,47.9,26800.0,28.1296,28.1355,28.1179,28.1296,26800.0
2013-04-15 12:30:00,47.9,47.9,47.85,47.85,25300.0,28.1296,28.1296,28.1002,28.1002,25300.0
2013-04-15 12:35:00,47.84,47.86,47.84,47.84,20000.0,28.0944,28.1061,28.0944,28.0944,20000.0
2013-04-15 12:40:00,47.85,47.88,47.84,47.87,20600.0,28.1002,28.1179,28.0944,28.112,20600.0
2013-04-15 12:45:00,47.88,47.88,47.82,47.85,26700.0,28.1179,28.1179,28.0826,28.1002,26700.0
2013-04-15 12:50:00,47.85,47.85,47.71,47.73,36300.0,28.1002,28.1002,28.018,28.0298,36300.0
2013-04-15 12:55:00,47.73,47.79,47.73,47.79,69200.0,28.0298,28.065,28.0298,28.065,69200.0
2013-04-15 13:00:00,47.79,47.81,47.78,47.8,21800.0,28.065,28.0767,28.0591,28.0709,21800.0
2013-04-15 13:05:00,47.81,47.82,47.76,47.79,38800.0,28.0767,28.0826,28.0474,28.065,38800.0
2013-04-15 13:10:00,47.78,47.81,47.77,47.8,26900.0,28.0591,28.0767,28.0533,28.0709,26900.0
2013-04-15 13:15:00,47.81,47.82,47.77,47.78,11400.0,28.0767,28.0826,28.0533,28.0591,11400.0
2013-04-15 13:20:00,47.79,47.79,47.75,47.77,18700.0,28.065,28.065,28.0415,28.0533,18700.0
2013-04-15 13:25:00,47.78,47.8,47.77,47.79,25900.0,28.0591,28.0709,28.0533,28.065,25900.0
2013-04-15 13:30:00,47.8,47.8,47.78,47.78,14000.0,28.0709,28.0709,28.0591,28.0591,14000.0
2013-04-15 13:35:00,47.78,47.79,47.78,47.79,9500.0,28.0591,28.065,28.0591,28.065,9500.0
2013-04-15 13:40:00,47.78,47.79,47.75,47.77,17700.0,28.0591,28.065,28.0415,28.0533,17700.0
2013-04-15 13:45:00,47.77,47.8,47.76,47.8,29600.0,28.0533,28.0709,28.0474,28.0709,29600.0
2013-04-15 13:50:00,47.81,47.82,47.79,47.81,47300.0,28.0767,28.0826,28.065,28.0767,47300.0
2013-04-15 13:55:00,47.8,47.81,47.77,47.78,29900.0,28.0709,28.0767,28.0533,28.0591,29900.0
2013-04-15 14:00:00,47.78,47.78,47.76,47.76,72900.0,28.0591,28.0591,28.0474,28.0474,72900.0
2013-04-15 14:05:00,47.75,47.77,47.7,47.76,35100.0,28.0415,28.0533,28.0121,28.0474,35100.0
2013-04-15 14:10:00,47.77,47.79,47.7,47.71,40400.0,28.0533,28.065,28.0121,28.018,40400.0
2013-04-15 14:15:00,47.72,47.75,47.71,47.75,36200.0,28.0239,28.0415,28.018,28.0415,36200.0
2013-04-15 14:20:00,47.76,47.83,47.76,47.81,28100.0,28.0474,28.0885,28.0474,28.0767,28100.0
2013-04-15 14:25:00,47.81,47.82,47.75,47.77,27800.0,28.0767,28.0826,28.0415,28.0533,27800.0
2013-04-15 14:30:00,47.77,47.8,47.74,47.74,29300.0,28.0533,28.0709,28.0356,28.0356,29300.0
2013-04-15 14:35:00,47.75,47.78,47.74,47.75,30100.0,28.0415,28.0591,28.0356,28.0415,30100.0
2013-04-15 14:40:00,47.74,47.81,47.74,47.81,29100.0,28.0356,28.0767,28.0356,28.0767,29100.0
2013-04-15 14:45:00,47.8,47.81,47.76,47.77,28000.0,28.0709,28.0767,28.0474,28.0533,28000.0
2013-04-15 14:50:00,47.77,47.77,47.73,47.74,23500.0,28.0533,28.0533,28.0298,28.0356,23500.0
2013-04-15 14:55:00,47.74,47.74,47.64,47.65,40300.0,28.0356,28.0356,27.9769,27.9828,40300.0
2013-04-15 15:00:00,47.65,47.78,47.62,47.74,57800.0,27.9828,28.0591,27.9652,28.0356,57800.0
2013-04-15 15:05:00,47.74,47.74,47.61,47.68,51800.0,28.0356,28.0356,27.9593,28.0004,51800.0
2013-04-15 15:10:00,47.69,47.69,47.62,47.69,53600.0,28.0063,28.0063,27.9652,28.0063,53600.0
2013-04-15 15:15:00,47.69,47.73,47.67,47.72,39600.0,28.0063,28.0298,27.9945,28.0239,39600.0
2013-04-15 15:20:00,47.71,47.72,47.67,47.68,40200.0,28.018,28.0239,27.9945,28.0004,40200.0
2013-04-15 15:25:00,47.68,47.68,47.58,47.58,61700.0,28.0004,28.0004,27.9417,27.9417,61700.0
2013-04-15 15:30:00,47.58,47.61,47.52,47.53,71000.0,27.9417,27.9593,27.9064,27.9123,71000.0
2013-04-15 15:35:00,47.53,47.53,47.4,47.45,66300.0,27.9123,27.9123,27.836,27.8653,66300.0
2013-04-15 15:40:00,47.45,47.47,47.42,47.42,58800.0,27.8653,27.8771,27.8477,27.8477,58800.0
2013-04-15 15:45:00,47.42,47.55,47.41,47.46,125900.0,27.8477,27.9241,27.8418,27.8712,125900.0
2013-04-15 15:50:00,47.45,47.54,47.45,47.53,105200.0,27.8653,27.9182,27.8653,27.9123,105200.0
2013-04-15 15:55:00,47.52,47.53,47.36,47.37,362600.0,27.9064,27.9123,27.8125,27.8184,362600.0
2013-04-16 09:30:00,47.58,47.66,47.28,47.3,142300.0,27.9417,27.9887,27.7655,27.7772,142300.0
2013-04-16 09:35:00,47.32,47.47,47.18,47.45,78000.0,27.789,27.8771,27.7068,27.8653,78000.0
2013-04-16 09:40:00,47.47,47.51,47.35,47.37,36200.0,27.8771,27.9006,27.8066,27.8184,36200.0
2013-04-16 09:45:00,47.36,47.46,47.36,47.43,38300.0,27.8125,27.8712,27.8125,27.8536,38300.0
2013-04-16 09:50:00,47.42,47.45,47.38,47.45,32500.0,27.8477,27.8653,27.8242,27.8653,32500.0
2013-04-16 09:55:00,47.45,47.48,47.45,47.48,28800.0,27.8653,27.8829,27.8653,27.8829,28800.0
2013-04-16 10:00:00,47.48,47.56,47.47,47.51,66500.0,27.8829,27.9299,27.8771,27.9006,66500.0
2013-04-16 10:05:00,47.52,47.67,47.47,47.52,174900.0,27.9064,27.9945,27.8771,27.9064,174900.0
2013-04-16 10:10:00,47.52,47.56,47.5,47.51,47400.0,27.9064,27.9299,27.8947,27.9006,47400.0
2013-04-16 10:15:00,47.5,47.58,47.49,47.54,46500.0,27.8947,27.9417,27.8888,27.9182,46500.0
2013-04-16 10:20:00,47.53,47.58,47.5,47.56,37000.0,27.9123,27.9417,27.8947,27.9299,37000.0
2013-04-16 10:25:00,47.56,47.6,47.54,47.6,49700.0,27.9299,27.9534,27.9182,27.9534,49700.0
2013-04-16 10:30:00,47.6,47.66,47.6,47.66,55900.0,27.9534,27.9887,27.9534,27.9887,55900.0
2013-04-16 10:35:00,47.66,47.72,47.66,47.72,38600.0,27.9887,28.0239,27.9887,28.0239,38600.0
2013-04-16 10:40:00,47.71,47.72,47.69,47.7,29900.0,28.018,28.0239,28.0063,28.0121,29900.0
2013-04-16 10:45:00,47.69,47.78,47.68,47.78,67500.0,28.0063,28.0591,28.0004,28.0591,67500.0
2013-04-16 10:50:00,47.79,47.79,47.75,47.76,44500.0,28.065,28.065,28.0415,28.0474,44500.0
2013-04-16 10:55:00,47.75,47.79,47.75,47.78,51500.0,28.0415,28.065,28.0415,28.0591,51500.0
2013-04-16 11:00:00,47.78,47.83,47.78,47.83,66100.0,28.0591,28.0885,28.0591,28.0885,66100.0
2013-04-16 11:05:00,47.83,47.85,47.81,47.84,68200.0,28.0885,28.1002,28.0767,28.0944,68200.0
2013-04-16 11:10:00,47.84,47.86,47.83,47.86,35100.0,28.0944,28.1061,28.0885,28.1061,35100.0
2013-04-16 11:15:00,47.86,47.87,47.85,47.86,53100.0,28.1061,28.112,28.1002,28.1061,53100.0
2013-04-16 11:20:00,47.86,47.96,47.86,47.93,51300.0,28.1061,28.1648,28.1061,28.1472,51300.0
2013-04-16 11:25:00,47.93,47.99,47.93,47.99,27200.0,28.1472,28.1824,28.1472,28.1824,27200.0
2013-04-16 11:30:00,47.99,48.0,47.95,47.96,42300.0,28.1824,28.1883,28.159,28.1648,42300.0
2013-04-16 11:35:00,47.96,47.96,47.92,47.92,53900.0,28.1648,28.1648,28.1413,28.1413,53900.0
2013-04-16 11:40:00,47.92,47.95,47.89,47.94,59600.0,28.1413,28.159,28.1237,28.1531,59600.0
2013-04-16 11:45:00,47.95,47.98,47.94,47.98,47700.0,28.159,28.1766,28.1531,28.1766,47700.0
2013-04-16 11:50:00,47.97,47.98,47.94,47.95,37600.0,28.1707,28.1766,28.1531,28.159,37600.0
2013-04-16 11:55:00,47.95,47.95,47.93,47.95,22100.0,28.159,28.159,28.1472,28.159,22100.0
2013-04-16 12:00:00,47.95,47.96,47.94,47.96,33200.0,28.159,28.1648,28.1531,28.1648,33200.0
2013-04-16 12:05:00,47.96,47.99,47.95,47.98,33100.0,28.1648,28.1824,28.159,28.1766,33100.0
2013-04-16 12:10:00,47.98,47.99,47.97,47.98,25600.0,28.1766,28.1824,28.1707,28.1766,25600.0
2013-04-16 12:15:00,47.97,48.0,47.97,48.0,21400.0,28.1707,28.1883,28.1707,28.1883,21400.0
2013-04-16 12:20:00,48.0,48.06,48.0,48.05,77300.0,28.1883,28.2236,28.1883,28.2177,77300.0
2013-04-16 12:25:00,48.06,48.08,48.05,48.07,40900.0,28.2236,28.2353,28.2177,28.2294,40900.0
2013-04-16 12:30:00,48.07,48.1,48.06,48.09,55100.0,28.2294,28.247,28.2236,28.2412,55100.0
2013-04-16 12:35:00,48.09,48.12,48.06,48.06,82600.0,28.2412,28.2588,28.2236,28.2236,82600.0
2013-04-16 12:40:00,48.07,48.09,48.04,48.06,43500.0,28.2294,28.2412,28.2118,28.2236,43500.0
2013-04-16 12:45:00,48.06,48.07,48.04,48.06,30200.0,28.2236,28.2294,28.2118,28.2236,30200.0
2013-04-16 12:50:00,48.06,48.1,48.05,48.09,35600.0,28.2236,28.247,28.2177,28.2412,35600.0
2013-04-16 12:55:00,48.09,48.14,48.09,48.12,39900.0,28.2412,28.2705,28.2412,28.2588,39900.0
2013-04-16 13:00:00,48.13,48.13,48.08,48.08,30000.0,28.2647,28.2647,28.2353,28.2353,30000.0
2013-04-16 13:05:00,48.09,48.11,48.08,48.11,28900.0,28.2412,28.2529,28.2353,28.2529,28900.0
2013-04-16 13:10:00,48.1,48.11,48.09,48.1,36700.0,28.247,28.2529,28.2412,28.247,36700.0
2013-04-16 13:15:00,48.1,48.13,48.08,48.08,42600.0,28.247,28.2647,28.2353,28.2353,42600.0
2013-04-16 13:20:00,48.09,48.1,48.08,48.09,26200.0,28.2412,28.247,28.2353,28.2412,26200.0
2013-04-16 13:25:00,48.09,48.09,48.04,48.05,14100.0,28.2412,28.2412,28.2118,28.2177,14100.0
2013-04-16 13:30:00,48.04,48.07,48.04,48.06,35300.0,28.2118,28.2294,28.2118,28.2236,35300.0
2013-04-16 13:35:00,48.05,48.07,48.05,48.07,12900.0,28.2177,28.2294,28.2177,28.2294,12900.0
2013-04-16 13:40:00,48.07,48.07,48.03,48.05,37200.0,28.2294,28.2294,28.2059,28.2177,37200.0
2013-04-16 13:45:00,48.05,48.06,48.04,48.04,26500.0,28.2177,28.2236,28.2118,28.2118,26500.0
2013-04-16 13:50:00,48.04,48.05,48.02,48.04,46000.0,28.2118,28.2177,28.2001,28.2118,46000.0
2013-04-16 13:55:00,48.02,48.04,48.01,48.04,18200.0,28.2001,28.2118,28.1942,28.2118,18200.0
2013-04-16 14:00:00,48.04,48.06,48.03,48.06,24700.0,28.2118,28.2236,28.2059,28.2236,24700.0
2013-04-16 14:05:00,48.06,48.06,48.03,48.03,26600.0,28.2236,28.2236,28.2059,28.2059,26600.0
2013-04-16 14:10:00,48.04,48.04,47.97,47.98,64100.0,28.2118,28.2118,28.1707,28.1766,64100.0
2013-04-16 14:15:00,47.99,47.99,47.96,47.97,21400.0,28.1824,28.1824,28.1648,28.1707,21400.0
2013-04-16 14:20:00,47.98,48.01,47.96,48.01,28700.0,28.1766,28.1942,28.1648,28.1942,28700.0
2013-04-16 14:25:00,48.01,48.03,47.98,48.0,56000.0,28.1942,28.2059,28.1766,28.1883,56000.0
2013-04-16 14:30:00,48.0,48.01,47.96,47.99,30000.0,28.1883,28.1942,28.1648,28.1824,30000.0
2013-04-16 14:35:00,47.99,48.02,47.99,48.0,28600.0,28.1824,28.2001,28.1824,28.1883,28600.0
2013-04-16 14:40:00,48.0,48.01,48.0,48.01,6800.0,28.1883,28.1942,28.1883,28.1942,6800.0
2013-04-16 14:45:00,48.01,48.08,48.01,48.07,52100.0,28.1942,28.2353,28.1942,28.2294,52100.0
2013-04-16 14:50:00,48.06,48.08,48.06,48.08,11700.0,28.2236,28.2353,28.2236,28.2353,11700.0
2013-04-16 14:55:00,48.08,48.08,47.94,47.95,59700.0,28.2353,28.2353,28.1531,28.159,59700.0
2013-04-16 15:00:00,47.95,47.98,47.95,47.98,38100.0,28.159,28.1766,28.159,28.1766,38100.0
2013-04-16 15:05:00,47.98,48.03,47.97,48.03,54200.0,28.1766,28.2059,28.1707,28.2059,54200.0
2013-04-16 15:10:00,48.03,48.04,48.02,48.04,15100.0,28.2059,28.2118,28.2001,28.2118,15100.0
2013-04-16 15:15:00,48.03,48.07,48.02,48.05,67200.0,28.2059,28.2294,28.2001,28.2177,67200.0
2013-04-16 15:20:00,48.04,48.05,48.03,48.04,36700.0,28.2118,28.2177,28.2059,28.2118,36700.0
2013-04-16 15:25:00,48.05,48.08,48.05,48.07,43300.0,28.2177,28.2353,28.2177,28.2294,43300.0
2013-04-16 15:30:00,48.08,48.09,48.07,48.08,41000.0,28.2353,28.2412,28.2294,28.2353,41000.0
2013-04-16 15:35:00,48.07,48.1,48.07,48.09,60200.0,28.2294,28.247,28.2294,28.2412,60200.0
2013-04-16 15:40:00,48.1,48.16,48.1,48.14,99600.0,28.247,28.2823,28.247,28.2705,99600.0
2013-04-16 15:45:00,48.14,48.15,48.11,48.14,100600.0,28.2705,28.2764,28.2529,28.2705,100600.0
2013-04-16 15:50:00,48.14,48.14,48.1,48.13,79900.0,28.2705,28.2705,28.247,28.2647,79900.0
2013-04-16 15:55:00,48.13,48.19,48.12,48.14,313400.0,28.2647,28.2999,28.2588,28.2705,313400.0
2013-04-17 09:30:00,48.01,48.19,47.94,47.95,116200.0,28.1942,28.2999,28.1531,28.159,116200.0
2013-04-17 09:35:00,47.95,48.2,47.84,48.18,70200.0,28.159,28.3058,28.0944,28.294,70200.0
2013-04-17 09:40:00,48.19,48.2,48.06,48.06,58600.0,28.2999,28.3058,28.2236,28.2236,58600.0
2013-04-17 09:45:00,48.06,48.13,47.96,48.1,44000.0,28.2236,28.2647,28.1648,28.247,44000.0
2013-04-17 09:50:00,48.1,48.11,48.01,48.06,66300.0,28.247,28.2529,28.1942,28.2236,66300.0
2013-04-17 09:55:00,48.05,48.06,47.92,47.93,38800.0,28.2177,28.2236,28.1413,28.1472,38800.0
2013-04-17 10:00:00,47.93,47.95,47.87,47.88,63700.0,28.1472,28.159,28.112,28.1179,63700.0
2013-04-17 10:05:00,47.88,47.97,47.88,47.92,64100.0,28.1179,28.1707,28.1179,28.1413,64100.0
2013-04-17 10:10:00,47.93,47.98,47.9,47.92,48600.0,28.1472,28.1766,28.1296,28.1413,48600.0
2013-04-17 10:15:00,47.92,47.97,47.92,47.97,54600.0,28.1413,28.1707,28.1413,28.1707,54600.0
2013-04-17 10:20:00,47.96,48.08,47.94,48.04,84500.0,28.1648,28.2353,28.1531,28.2118,84500.0
2013-04-17 10:25:00,48.04,48.05,47.99,47.99,31600.0,28.2118,28.2177,28.1824,28.1824,31600.0
2013-04-17 10:30:00,47.99,47.99,47.95,47.97,45200.0,28.1824,28.1824,28.159,28.1707,45200.0
2013-04-17 10:35:00,47.97,47.97,47.94,47.96,81100.0,28.1707,28.1707,28.1531,28.1648,81100.0
2013-04-17 10:40:00,47.95,47.96,47.91,47.94,84600.0,28.159,28.1648,28.1355,28.1531,84600.0
2013-04-17 10:45:00,47.94,47.98,47.91,47.91,35100.0,28.1531,28.1766,28.1355,28.1355,35100.0
2013-04-17 10:50:00,47.91,47.97,47.88,47.96,29200.0,28.1355,28.1707,28.1179,28.1648,29200.0
2013-04-17 10:55:00,47.96,47.96,47.81,47.81,47800.0,28.1648,28.1648,28.0767,28.0767,47800.0
2013-04-17 11:00:00,47.82,47.92,47.81,47.88,39900.0,28.0826,28.1413,28.0767,28.1179,39900.0
2013-04-17 11:05:00,47.88,47.89,47.81,47.84,38700.0,28.1179,28.1237,28.0767,28.0944,38700.0
2013-04-17 11:10:00,47.84,47.9,47.8,47.9,28400.0,28.0944,28.1296,28.0709,28.1296,28400.0
2013-04-17 11:15:00,47.9,47.91,47.86,47.87,51200.0,28.1296,28.1355,28.1061,28.112,51200.0
2013-04-17 11:20:00,47.86,47.86,47.8,47.8,27900.0,28.1061,28.1061,28.0709,28.0709,27900.0
2013-04-17 11:25:00,47.8,47.84,47.79,47.79,18800.0,28.0709,28.0944,28.065,28.065,18800.0
2013-04-17 11:30:00,47.78,47.82,47.72,47.73,39900.0,28.0591,28.0826,28.0239,28.0298,39900.0
2013-04-17 11:35:00,47.73,47.82,47.73,47.82,19200.0,28.0298,28.0826,28.0298,28.0826,19200.0
2013-04-17 11:40:00,47.82,47.86,47.8,47.85,26900.0,28.0826,28.1061,28.0709,28.1002,26900.0
2013-04-17 11:45:00,47.86,47.86,47.83,47.84,32600.0,28.1061,28.1061,28.0885,28.0944,32600.0
2013-04-17 11:50:00,47.84,47.97,47.84,47.96,50200.0,28.0944,28.1707,28.0944,28.1648,50200.0
2013-04-17 11:55:00,47.97,47.97,47.94,47.94,68100.0,28.1707,28.1707,28.1531,28.1531,68100.0
2013-04-17 12:00:00,47.94,47.97,47.92,47.92,37500.0,28.1531,28.1707,28.1413,28.1413,37500.0
2013-04-17 12:05:00,47.92,47.93,47.9,47.91,40000.0,28.1413,28.1472,28.1296,28.1355,40000.0
2013-04-17 12:10:00,47.91,47.92,47.86,47.88,21000.0,28.1355,28.1413,28.1061,28.1179,21000.0
2013-04-17 12:15:00,47.87,47.9,47.85,47.87,32600.0,28.112,28.1296,28.1002,28.112,32600.0
2013-04-17 12:20:00,47.88,47.88,47.79,47.85,64400.0,28.1179,28.1179,28.065,28.1002,64400.0
2013-04-17 12:25:00,47.86,47.86,47.73,47.73,22800.0,28.1061,28.1061,28.0298,28.0298,22800.0
2013-04-17 12:30:00,47.74,47.86,47.74,47.84,56300.0,28.0356,28.1061,28.0356,28.0944,56300.0
2013-04-17 12:35:00,47.85,47.89,47.85,47.86,22900.0,28.1002,28.1237,28.1002,28.1061,22900.0
2013-04-17 12:40:00,47.85,47.87,47.83,47.86,19700.0,28.1002,28.112,28.0885,28.1061,19700.0
2013-04-17 12:45:00,47.87,47.89,47.83,47.85,18500.0,28.112,28.1237,28.0885,28.1002,18500.0
2013-04-17 12:50:00,47.84,47.9,47.82,47.88,38300.0,28.0944,28.1296,28.0826,28.1179,38300.0
2013-04-17 12:55:00,47.88,47.91,47.86,47.91,34600.0,28.1179,28.1355,28.1061,28.1355,34600.0
2013-04-17 13:00:00,47.92,47.95,47.92,47.92,25400.0,28.1413,28.159,28.1413,28.1413,25400.0
2013-04-17 13:05:00,47.92,47.93,47.85,47.85,23100.0,28.1413,28.1472,28.1002,28.1002,23100.0
2013-04-17 13:10:00,47.85,47.86,47.82,47.82,17000.0,28.1002,28.1061,28.0826,28.0826,17000.0
2013-04-17 13:15:00,47.83,47.91,47.83,47.9,24700.0,28.0885,28.1355,28.0885,28.1296,24700.0
2013-04-17 13:20:00,47.91,47.91,47.84,47.88,27100.0,28.1355,28.1355,28.0944,28.1179,27100.0
2013-04-17 13:25:00,47.88,47.91,47.87,47.9,27100.0,28.1179,28.1355,28.112,28.1296,27100.0
2013-04-17 13:30:00,47.89,47.92,47.87,47.88,16600.0,28.1237,28.1413,28.112,28.1179,16600.0
2013-04-17 13:35:00,47.88,47.89,47.84,47.86,28500.0,28.1179,28.1237,28.0944,28.1061,28500.0
2013-04-17 13:40:00,47.86,47.87,47.85,47.85,58900.0,28.1061,28.112,28.1002,28.1002,58900.0
2013-04-17 13:45:00,47.85,47.88,47.85,47.88,33700.0,28.1002,28.1179,28.1002,28.1179,33700.0
2013-04-17 13:50:00,47.88,47.91,47.87,47.89,82900.0,28.1179,28.1355,28.112,28.1237,82900.0
2013-04-17 13:55:00,47.88,47.89,47.87,47.89,17700.0,28.1179,28.1237,28.112,28.1237,17700.0
2013-04-17 14:00:00,47.9,47.93,47.86,47.88,39900.0,28.1296,28.1472,28.1061,28.1179,39900.0
2013-04-17 14:05:00,47.88,47.96,47.87,47.93,79800.0,28.1179,28.1648,28.112,28.1472,79800.0
2013-04-17 14:10:00,47.94,47.96,47.92,47.95,26600.0,28.1531,28.1648,28.1413,28.159,26600.0
2013-04-17 14:15:00,47.96,47.96,47.94,47.96,23800.0,28.1648,28.1648,28.1531,28.1648,23800.0
2013-04-17 14:20:00,47.96,47.98,47.96,47.98,21300.0,28.1648,28.1766,28.1648,28.1766,21300.0
2013-04-17 14:25:00,47.98,48.01,47.97,48.0,66700.0,28.1766,28.1942,28.1707,28.1883,66700.0
2013-04-17 14:30:00,48.01,48.01,47.96,47.98,95700.0,28.1942,28.1942,28.1648,28.1766,95700.0
2013-04-17 14:35:00,47.98,47.99,47.95,47.95,19100.0,28.1766,28.1824,28.159,28.159,19100.0
2013-04-17 14:40:00,47.95,47.95,47.83,47.84,46000.0,28.159,28.159,28.0885,28.0944,46000.0
2013-04-17 14:45:00,47.84,47.91,47.84,47.89,47300.0,28.0944,28.1355,28.0944,28.1237,47300.0
2013-04-17 14:50:00,47.89,47.93,47.86,47.93,39700.0,28.1237,28.1472,28.1061,28.1472,39700.0
2013-04-17 14:55:00,47.93,47.98,47.93,47.96,32800.0,28.1472,28.1766,28.1472,28.1648,32800.0
2013-04-17 15:00:00,47.96,47.99,47.93,47.98,33500.0,28.1648,28.1824,28.1472,28.1766,33500.0
2013-04-17 15:05:00,47.98,48.0,47.95,47.97,40400.0,28.1766,28.1883,28.159,28.1707,40400.0
2013-04-17 15:10:00,47.98,48.01,47.97,48.0,55000.0,28.1766,28.1942,28.1707,28.1883,55000.0
2013-04-17 15:15:00,47.99,48.02,47.98,48.0,74700.0,28.1824,28.2001,28.1766,28.1883,74700.0
2013-04-17 15:20:00,48.0,48.0,47.94,47.98,35600.0,28.1883,28.1883,28.1531,28.1766,35600.0
2013-04-17 15:25:00,47.98,47.99,47.95,47.97,46800.0,28.1766,28.1824,28.159,28.1707,46800.0
2013-04-17 15:30:00,47.97,47.97,47.9,47.91,52600.0,28.1707,28.1707,28.1296,28.1355,52600.0
2013-04-17 15:35:00,47.91,47.96,47.9,47.92,87800.0,28.1355,28.1648,28.1296,28.1413,87800.0
2013-04-17 15:40:00,47.92,47.94,47.91,47.93,58400.0,28.1413,28.1531,28.1355,28.1472,58400.0
2013-04-17 15:45:00,47.94,48.01,47.91,48.01,77800.0,28.1531,28.1942,28.1355,28.1942,77800.0
2013-04-17 15:50:00,48.01,48.01,47.98,47.99,102700.0,28.1942,28.1942,28.1766,28.1824,102700.0
2013-04-17 15:55:00,47.99,48.01,47.95,47.95,157800.0,28.1824,28.1942,28.159,28.159,157800.0
2013-04-18 09:30:00,48.0,48.07,47.91,47.92,93000.0,28.1883,28.2294,28.1355,28.1413,93000.0
2013-04-18 09:35:00,47.93,48.2,47.92,48.16,111800.0,28.1472,28.3058,28.1413,28.2823,111800.0
2013-04-18 09:40:00,48.16,48.16,48.06,48.09,70100.0,28.2823,28.2823,28.2236,28.2412,70100.0
2013-04-18 09:45:00,48.08,48.14,47.96,47.99,100100.0,28.2353,28.2705,28.1648,28.1824,100100.0
2013-04-18 09:50:00,48.0,48.0,47.9,47.93,37300.0,28.1883,28.1883,28.1296,28.1472,37300.0
2013-04-18 09:55:00,47.93,47.94,47.87,47.93,44700.0,28.1472,28.1531,28.112,28.1472,44700.0
2013-04-18 10:00:00,47.92,48.03,47.88,47.91,79400.0,28.1413,28.2059,28.1179,28.1355,79400.0
2013-04-18 10:05:00,47.91,47.98,47.81,47.97,69000.0,28.1355,28.1766,28.0767,28.1707,69000.0
2013-04-18 10:10:00,47.97,47.99,47.9,47.95,46000.0,28.1707,28.1824,28.1296,28.159,46000.0
2013-04-18 10:15:00,47.94,47.94,47.8,47.86,52300.0,28.1531,28.1531,28.0709,28.1061,52300.0
2013-04-18 10:20:00,47.85,47.89,47.78,47.86,53100.0,28.1002,28.1237,28.0591,28.1061,53100.0
2013-04-18 10:25:00,47.86,47.91,47.82,47.89,63000.0,28.1061,28.1355,28.0826,28.1237,63000.0
2013-04-18 10:30:00,47.9,47.96,47.86,47.87,62800.0,28.1296,28.1648,28.1061,28.112,62800.0
2013-04-18 10:35:00,47.86,47.93,47.83,47.89,37800.0,28.1061,28.1472,28.0885,28.1237,37800.0
2013-04-18 10:40:00,47.9,47.91,47.83,47.85,29400.0,28.1296,28.1355,28.0885,28.1002,29400.0
2013-04-18 10:45:00,47.86,47.88,47.77,47.87,37700.0,28.1061,28.1179,28.0533,28.112,37700.0
2013-04-18 10:50:00,47.88,47.94,47.86,47.89,67600.0,28.1179,28.1531,28.1061,28.1237,67600.0
2013-04-18 10:55:00,47.9,47.9,47.86,47.87,34400.0,28.1296,28.1296,28.1061,28.112,34400.0
2013-04-18 11:00:00,47.86,47.89,47.8,47.83,53100.0,28.1061,28.1237,28.0709,28.0885,53100.0
2013-04-18 11:05:00,47.83,47.86,47.77,47.8,54600.0,28.0885,28.1061,28.0533,28.0709,54600.0
2013-04-18 11:10:00,47.8,47.82,47.78,47.8,32000.0,28.0709,28.0826,28.0591,28.0709,32000.0
2013-04-18 11:15:00,47.8,47.82,47.78,47.78,31300.0,28.0709,28.0826,28.0591,28.0591,31300.0
2013-04-18 11:20:00,47.79,47.84,47.79,47.81,33700.0,28.065,28.0944,28.065,28.0767,33700.0
2013-04-18 11:25:00,47.81,47.83,47.77,47.78,28900.0,28.0767,28.0885,28.0533,28.0591,28900.0
2013-04-18 11:30:00,47.78,47.87,47.78,47.84,30200.0,28.0591,28.112,28.0591,28.0944,30200.0
2013-04-18 11:35:00,47.85,47.89,47.84,47.88,44800.0,28.1002,28.1237,28.0944,28.1179,44800.0
2013-04-18 11:40:00,47.89,47.93,47.89,47.89,35400.0,28.1237,28.1472,28.1237,28.1237,35400.0
2013-04-18 11:45:00,47.89,47.93,47.82,47.82,77700.0,28.1237,28.1472,28.0826,28.0826,77700.0
2013-04-18 11:50:00,47.83,47.86,47.81,47.86,28200.0,28.0885,28.1061,28.0767,28.1061,28200.0
2013-04-18 11:55:00,47.86,47.88,47.79,47.8,33400.0,28.1061,28.1179,28.065,28.0709,33400.0
2013-04-18 12:00:00,47.79,47.8,47.75,47.75,35900.0,28.065,28.0709,28.0415,28.0415,35900.0
2013-04-18 12:05:00,47.75,47.77,47.72,47.72,37200.0,28.0415,28.0533,28.0239,28.0239,37200.0
2013-04-18 12:10:00,47.72,47.76,47.71,47.75,24300.0,28.0239,28.0474,28.018,28.0415,24300.0
2013-04-18 12:15:00,47.74,47.75,47.7,47.71,26400.0,28.0356,28.0415,28.0121,28.018,26400.0
2013-04-18 12:20:00,47.71,47.79,47.7,47.78,34600.0,28.018,28.065,28.0121,28.0591,34600.0
2013-04-18 12:25:00,47.79,47.8,47.75,47.76,24000.0,28.065,28.0709,28.0415,28.0474,24000.0
2013-04-18 12:30:00,47.75,47.76,47.72,47.73,25500.0,28.0415,28.0474,28.0239,28.0298,25500.0
2013-04-18 12:35:00,47.73,47.74,47.68,47.7,14600.0,28.0298,28.0356,28.0004,28.0121,14600.0
2013-04-18 12:40:00,47.7,47.74,47.7,47.74,14500.0,28.0121,28.0356,28.0121,28.0356,14500.0
2013-04-18 12:45:00,47.74,47.75,47.71,47.75,45300.0,28.0356,28.0415,28.018,28.0415,45300.0
2013-04-18 12:50:00,47.75,47.77,47.73,47.75,39800.0,28.0415,28.0533,28.0298,28.0415,39800.0
2013-04-18 12:55:00,47.75,47.77,47.75,47.75,17900.0,28.0415,28.0533,28.0415,28.0415,17900.0
2013-04-18 13:00:00,47.76,47.77,47.75,47.76,33100.0,28.0474,28.0533,28.0415,28.0474,33100.0
2013-04-18 13:05:00,47.76,47.78,47.74,47.75,21400.0,28.0474,28.0591,28.0356,28.0415,21400.0
2013-04-18 13:10:00,47.75,47.76,47.72,47.73,26000.0,28.0415,28.0474,28.0239,28.0298,26000.0
2013-04-18 13:15:00,47.73,47.74,47.72,47.72,11300.0,28.0298,28.0356,28.0239,28.0239,11300.0
2013-04-18 13:20:00,47.71,47.72,47.7,47.71,19000.0,28.018,28.0239,28.0121,28.018,19000.0
2013-04-18 13:25:00,47.7,47.73,47.68,47.73,16300.0,28.0121,28.0298,28.0004,28.0298,16300.0
2013-04-18 13:30:00,47.74,47.74,47.7,47.7,12400.0,28.0356,28.0356,28.0121,28.0121,12400.0
2013-04-18 13:35:00,47.71,47.73,47.69,47.73,23500.0,28.018,28.0298,28.0063,28.0298,23500.0
2013-04-18 13:40:00,47.73,47.76,47.7,47.76,13900.0,28.0298,28.0474,28.0121,28.0474,13900.0
2013-04-18 13:45:00,47.75,47.76,47.72,47.73,16700.0,28.0415,28.0474,28.0239,28.0298,16700.0
2013-04-18 13:50:00,47.74,47.77,47.73,47.76,40300.0,28.0356,28.0533,28.0298,28.0474,40300.0
2013-04-18 13:55:00,47.76,47.77,47.75,47.77,27600.0,28.0474,28.0533,28.0415,28.0533,27600.0
2013-04-18 14:00:00,47.77,47.77,47.73,47.73,29300.0,28.0533,28.0533,28.0298,28.0298,29300.0
2013-04-18 14:05:00,47.73,47.74,47.71,47.71,18500.0,28.0298,28.0356,28.018,28.018,18500.0
2013-04-18 14:10:00,47.72,47.73,47.69,47.71,28900.0,28.0239,28.0298,28.0063,28.018,28900.0
2013-04-18 14:15:00,47.72,47.73,47.69,47.73,12300.0,28.0239,28.0298,28.0063,28.0298,12300.0
2013-04-18 14:20:00,47.73,47.76,47.71,47.72,16300.0,28.0298,28.0474,28.018,28.0239,16300.0
2013-04-18 14:25:00,47.73,47.75,47.72,47.74,22200.0,28.0298,28.0415,28.0239,28.0356,22200.0
2013-04-18 14:30:00,47.74,47.78,47.73,47.74,25200.0,28.0356,28.0591,28.0298,28.0356,25200.0
2013-04-18 14:35:00,47.75,47.77,47.74,47.77,49600.0,28.0415,28.0533,28.0356,28.0533,49600.0
2013-04-18 14:40:00,47.76,47.78,47.72,47.74,33000.0,28.0474,28.0591,28.0239,28.0356,33000.0
2013-04-18 14:45:00,47.73,47.74,47.68,47.73,34900.0,28.0298,28.0356,28.0004,28.0298,34900.0
2013-04-18 14:50:00,47.73,47.75,47.68,47.74,44900.0,28.0298,28.0415,28.0004,28.0356,44900.0
2013-04-18 14:55:00,47.73,47.74,47.66,47.74,39500.0,28.0298,28.0356,27.9887,28.0356,39500.0
2013-04-18 15:00:00,47.74,47.83,47.74,47.82,25000.0,28.0356,28.0885,28.0356,28.0826,25000.0
2013-04-18 15:05:00,47.83,47.83,47.75,47.78,42200.0,28.0885,28.0885,28.0415,28.0591,42200.0
2013-04-18 15:10:00,47.79,47.85,47.79,47.85,20800.0,28.065,28.1002,28.065,28.1002,20800.0
2013-04-18 15:15:00,47.85,47.87,47.84,47.86,16900.0,28.1002,28.112,28.0944,28.1061,16900.0
2013-04-18 15:20:00,47.85,47.86,47.81,47.86,19300.0,28.1002,28.1061,28.0767,28.1061,19300.0
2013-04-18 15:25:00,47.86,47.9,47.86,47.9,44800.0,28.1061,28.1296,28.1061,28.1296,44800.0
2013-04-18 15:30:00,47.9,47.94,47.84,47.84,40500.0,28.1296,28.1531,28.0944,28.0944,40500.0
2013-04-18 15:35:00,47.84,47.88,47.83,47.85,27500.0,28.0944,28.1179,28.0885,28.1002,27500.0
2013-04-18 15:40:00,47.85,47.91,47.85,47.91,36000.0,28.1002,28.1355,28.1002,28.1355,36000.0
2013-04-18 15:45:00,47.91,47.93,47.86,47.92,40500.0,28.1355,28.1472,28.1061,28.1413,40500.0
2013-04-18 15:50:00,47.91,47.92,47.89,47.89,37500.0,28.1355,28.1413,28.1237,28.1237,37500.0
2013-04-18 15:55:00,47.89,47.9,47.84,47.87,186300.0,28.1237,28.1296,28.0944,28.112,186300.0
2013-04-19 09:30:00,47.99,48.02,47.9,47.98,439400.0,28.1824,28.2001,28.1296,28.1766,439400.0
2013-04-19 09:35:00,47.96,48.16,47.96,48.16,30700.0,28.1648,28.2823,28.1648,28.2823,30700.0
2013-04-19 09:40:00,48.15,48.24,48.14,48.18,41700.0,28.2764,28.3293,28.2705,28.294,41700.0
2013-04-19 09:45:00,48.18,48.21,48.16,48.17,32200.0,28.294,28.3116,28.2823,28.2882,32200.0
2013-04-19 09:50:00,48.17,48.18,48.11,48.17,38000.0,28.2882,28.294,28.2529,28.2882,38000.0
2013-04-19 09:55:00,48.17,48.2,48.12,48.19,35900.0,28.2882,28.3058,28.2588,28.2999,35900.0
2013-04-19 10:00:00,48.18,48.2,48.08,48.11,42700.0,28.294,28.3058,28.2353,28.2529,42700.0
2013-04-19 10:05:00,48.12,48.14,48.06,48.11,36300.0,28.2588,28.2705,28.2236,28.2529,36300.0
2013-04-19 10:10:00,48.11,48.14,48.07,48.14,36800.0,28.2529,28.2705,28.2294,28.2705,36800.0
2013-04-19 10:15:00,48.15,48.16,48.11,48.13,23900.0,28.2764,28.2823,28.2529,28.2647,23900.0
2013-04-19 10:20:00,48.13,48.13,48.07,48.12,49400.0,28.2647,28.2647,28.2294,28.2588,49400.0
2013-04-19 10:25:00,48.12,48.15,48.12,48.15,20700.0,28.2588,28.2764,28.2588,28.2764,20700.0
2013-04-19 10:30:00,48.15,48.2,48.15,48.18,43500.0,28.2764,28.3058,28.2764,28.294,43500.0
2013-04-19 10:35:00,48.19,48.21,48.17,48.19,36100.0,28.2999,28.3116,28.2882,28.2999,36100.0
2013-04-19 10:40:00,48.19,48.19,48.14,48.18,32200.0,28.2999,28.2999,28.2705,28.294,32200.0
2013-04-19 10:45:00,48.18,48.2,48.15,48.2,30900.0,28.294,28.3058,28.2764,28.3058,30900.0
2013-04-19 10:50:00,48.19,48.19,48.15,48.16,27800.0,28.2999,28.2999,28.2764,28.2823,27800.0
2013-04-19 10:55:00,48.17,48.19,48.15,48.16,28900.0,28.2882,28.2999,28.2764,28.2823,28900.0
2013-04-19 11:00:00,48.17,48.19,48.16,48.17,35000.0,28.2882,28.2999,28.2823,28.2882,35000.0
2013-04-19 11:05:00,48.17,48.22,48.17,48.21,35900.0,28.2882,28.3175,28.2882,28.3116,35900.0
2013-04-19 11:10:00,48.21,48.23,48.2,48.23,25500.0,28.3116,28.3234,28.3058,28.3234,25500.0
2013-04-19 11:15:00,48.24,48.25,48.23,48.23,23100.0,28.3293,28.3351,28.3234,28.3234,23100.0
2013-04-19 11:20:00,48.24,48.24,48.22,48.24,22400.0,28.3293,28.3293,28.3175,28.3293,22400.0
2013-04-19 11:25:00,48.24,48.24,48.23,48.24,13800.0,28.3293,28.3293,28.3234,28.3293,13800.0
2013-04-19 11:30:00,48.24,48.3,48.23,48.26,130800.0,28.3293,28.3645,28.3234,28.341,130800.0
2013-04-19 11:35:00,48.26,48.31,48.26,48.26,68600.0,28.341,28.3704,28.341,28.341,68600.0
2013-04-19 11:40:00,48.26,48.28,48.26,48.28,13900.0,28.341,28.3528,28.341,28.3528,13900.0
2013-04-19 11:45:00,48.28,48.28,48.26,48.26,17600.0,28.3528,28.3528,28.341,28.341,17600.0
2013-04-19 11:50:00,48.27,48.29,48.26,48.27,21400.0,28.3469,28.3586,28.341,28.3469,21400.0
2013-04-19 11:55:00,48.28,48.28,48.24,48.25,22000.0,28.3528,28.3528,28.3293,28.3351,22000.0
2013-04-19 12:00:00,48.24,48.28,48.24,48.26,31800.0,28.3293,28.3528,28.3293,28.341,31800.0
2013-04-19 12:05:00,48.27,48.27,48.25,48.26,17600.0,28.3469,28.3469,28.3351,28.341,17600.0
2013-04-19 12:10:00,48.26,48.28,48.25,48.26,23700.0,28.341,28.3528,28.3351,28.341,23700.0
2013-04-19 12:15:00,48.25,48.25,48.22,48.22,23200.0,28.3351,28.3351,28.3175,28.3175,23200.0
2013-04-19 12:20:00,48.21,48.22,48.16,48.17,16500.0,28.3116,28.3175,28.2823,28.2882,16500.0
2013-04-19 12:25:00,48.17,48.18,48.16,48.16,11000.0,28.2882,28.294,28.2823,28.2823,11000.0
2013-04-19 12:30:00,48.17,48.18,48.13,48.14,30900.0,28.2882,28.294,28.2647,28.2705,30900.0
2013-04-19 12:35:00,48.15,48.16,48.15,48.16,2800.0,28.2764,28.2823,28.2764,28.2823,2800.0
2013-04-19 12:40:00,48.15,48.16,48.11,48.13,27100.0,28.2764,28.2823,28.2529,28.2647,27100.0
2013-04-19 12:45:00,48.12,48.13,48.06,48.06,18700.0,28.2588,28.2647,28.2236,28.2236,18700.0
2013-04-19 12:50:00,48.06,48.07,48.04,48.07,20800.0,28.2236,28.2294,28.2118,28.2294,20800.0
2013-04-19 12:55:00,48.07,48.07,48.04,48.04,20400.0,28.2294,28.2294,28.2118,28.2118,20400.0
2013-04-19 13:00:00,48.05,48.09,48.04,48.09,20800.0,28.2177,28.2412,28.2118,28.2412,20800.0
2013-04-19 13:05:00,48.09,48.11,48.07,48.1,14700.0,28.2412,28.2529,28.2294,28.247,14700.0
2013-04-19 13:10:00,48.09,48.1,48.07,48.08,6900.0,28.2412,28.247,28.2294,28.2353,6900.0
2013-04-19 13:15:00,48.09,48.12,48.08,48.12,11500.0,28.2412,28.2588,28.2353,28.2588,11500.0
2013-04-19 13:20:00,48.11,48.13,48.1,48.11,17100.0,28.2529,28.2647,28.247,28.2529,17100.0
2013-04-19 13:25:00,48.1,48.13,48.08,48.13,18700.0,28.247,28.2647,28.2353,28.2647,18700.0
2013-04-19 13:30:00,48.13,48.13,48.1,48.12,22900.0,28.2647,28.2647,28.247,28.2588,22900.0
2013-04-19 13:35:00,48.12,48.13,48.1,48.1,17500.0,28.2588,28.2647,28.247,28.247,17500.0
2013-04-19 13:40:00,48.11,48.11,48.08,48.09,8500.0,28.2529,28.2529,28.2353,28.2412,8500.0
2013-04-19 13:45:00,48.09,48.12,48.09,48.09,38900.0,28.2412,28.2588,28.2412,28.2412,38900.0
2013-04-19 13:50:00,48.1,48.1,48.09,48.09,20800.0,28.247,28.247,28.2412,28.2412,20800.0
2013-04-19 13:55:00,48.09,48.1,48.06,48.06,5100.0,28.2412,28.247,28.2236,28.2236,5100.0
2013-04-19 14:00:00,48.07,48.11,48.07,48.09,25800.0,28.2294,28.2529,28.2294,28.2412,25800.0
2013-04-19 14:05:00,48.09,48.13,48.09,48.13,17900.0,28.2412,28.2647,28.2412,28.2647,17900.0
2013-04-19 14:10:00,48.13,48.17,48.12,48.16,23500.0,28.2647,28.2882,28.2588,28.2823,23500.0
2013-04-19 14:15:00,48.17,48.19,48.17,48.19,12400.0,28.2882,28.2999,28.2882,28.2999,12400.0
2013-04-19 14:20:00,48.19,48.2,48.18,48.19,17600.0,28.2999,28.3058,28.294,28.2999,17600.0
2013-04-19 14:25:00,48.2,48.2,48.18,48.19,18700.0,28.3058,28.3058,28.294,28.2999,18700.0
2013-04-19 14:30:00,48.19,48.27,48.18,48.27,49000.0,28.2999,28.3469,28.294,28.3469,49000.0
2013-04-19 14:35:00,48.27,48.27,48.24,48.25,33500.0,28.3469,28.3469,28.3293,28.3351,33500.0
2013-04-19 14:40:00,48.25,48.26,48.21,48.23,21500.0,28.3351,28.341,28.3116,28.3234,21500.0
2013-04-19 14:45:00,48.23,48.23,48.14,48.2,73200.0,28.3234,28.3234,28.2705,28.3058,73200.0
2013-04-19 14:50:00,48.2,48.26,48.2,48.25,31400.0,28.3058,28.341,28.3058,28.3351,31400.0
2013-04-19 14:55:00,48.24,48.24,48.22,48.23,10200.0,28.3293,28.3293,28.3175,28.3234,10200.0
2013-04-19 15:00:00,48.22,48.26,48.21,48.22,91000.0,28.3175,28.341,28.3116,28.3175,91000.0
2013-04-19 15:05:00,48.23,48.27,48.22,48.26,39100.0,28.3234,28.3469,28.3175,28.341,39100.0
2013-04-19 15:10:00,48.25,48.26,48.25,48.25,7100.0,28.3351,28.341,28.3351,28.3351,7100.0
2013-04-19 15:15:00,48.26,48.26,48.21,48.21,27400.0,28.341,28.341,28.3116,28.3116,27400.0
2013-04-19 15:20:00,48.21,48.29,48.21,48.28,43900.0,28.3116,28.3586,28.3116,28.3528,43900.0
2013-04-19 15:25:00,48.29,48.3,48.28,48.28,33400.0,28.3586,28.3645,28.3528,28.3528,33400.0
2013-04-19 15:30:00,48.29,48.35,48.28,48.33,85000.0,28.3586,28.3939,28.3528,28.3821,85000.0
2013-04-19 15:35:00,48.34,48.4,48.34,48.38,100200.0,28.388,28.4232,28.388,28.4115,100200.0
2013-04-19 15:40:00,48.38,48.4,48.36,48.4,46200.0,28.4115,28.4232,28.3997,28.4232,46200.0
2013-04-19 15:45:00,48.4,48.45,48.39,48.45,67300.0,28.4232,28.4526,28.4174,28.4526,67300.0
2013-04-19 15:50:00,48.45,48.48,48.45,48.47,66200.0,28.4526,28.4702,28.4526,28.4643,66200.0
2013-04-19 15:55:00,48.47,48.51,48.46,48.49,325100.0,28.4643,28.4878,28.4585,28.4761,325100.0
2013-04-22 09:30:00,48.45,48.48,48.29,48.3,77100.0,28.4526,28.4702,28.3586,28.3645,77100.0
2013-04-22 09:35:00,48.31,48.36,48.29,48.3,53400.0,28.3704,28.3997,28.3586,28.3645,53400.0
2013-04-22 09:40:00,48.31,48.31,48.26,48.26,51200.0,28.3704,28.3704,28.341,28.341,51200.0
2013-04-22 09:45:00,48.27,48.33,48.22,48.33,100900.0,28.3469,28.3821,28.3175,28.3821,100900.0
2013-04-22 09:50:00,48.35,48.44,48.34,48.41,59100.0,28.3939,28.4467,28.388,28.4291,59100.0
2013-04-22 09:55:00,48.41,48.52,48.4,48.42,45900.0,28.4291,28.4937,28.4232,28.435,45900.0
2013-04-22 10:00:00,48.42,48.43,48.37,48.42,39800.0,28.435,28.4408,28.4056,28.435,39800.0
2013-04-22 10:05:00,48.41,48.42,48.31,48.35,53800.0,28.4291,28.435,28.3704,28.3939,53800.0
2013-04-22 10:10:00,48.35,48.37,48.32,48.32,35700.0,28.3939,28.4056,28.3762,28.3762,35700.0
2013-04-22 10:15:00,48.32,48.36,48.3,48.34,28600.0,28.3762,28.3997,28.3645,28.388,28600.0
2013-04-22 10:20:00,48.33,48.35,48.31,48.31,42800.0,28.3821,28.3939,28.3704,28.3704,42800.0
2013-04-22 10:25:00,48.31,48.34,48.3,48.34,36400.0,28.3704,28.388,28.3645,28.388,36400.0
2013-04-22 10:30:00,48.33,48.33,48.25,48.27,39500.0,28.3821,28.3821,28.3351,28.3469,39500.0
2013-04-22 10:35:00,48.27,48.28,48.23,48.26,17200.0,28.3469,28.3528,28.3234,28.341,17200.0
2013-04-22 10:40:00,48.26,48.32,48.24,48.32,23000.0,28.341,28.3762,28.3293,28.3762,23000.0
2013-04-22 10:45:00,48.31,48.37,48.29,48.37,39000.0,28.3704,28.4056,28.3586,28.4056,39000.0
2013-04-22 10:50:00,48.37,48.4,48.35,48.39,21500.0,28.4056,28.4232,28.3939,28.4174,21500.0
2013-04-22 10:55:00,48.38,48.43,48.37,48.43,45800.0,28.4115,28.4408,28.4056,28.4408,45800.0
2013-04-22 11:00:00,48.43,48.43,48.34,48.36,48500.0,28.4408,28.4408,28.388,28.3997,48500.0
2013-04-22 11:05:00,48.37,48.4,48.36,48.37,52400.0,28.4056,28.4232,28.3997,28.4056,52400.0
2013-04-22 11:10:00,48.36,48.39,48.34,48.36,31900.0,28.3997,28.4174,28.388,28.3997,31900.0
2013-04-22 11:15:00,48.35,48.4,48.34,48.38,23900.0,28.3939,28.4232,28.388,28.4115,23900.0
2013-04-22 11:20:00,48.38,48.4,48.34,48.34,26500.0,28.4115,28.4232,28.388,28.388,26500.0
2013-04-22 11:25:00,48.34,48.38,48.34,48.38,18900.0,28.388,28.4115,28.388,28.4115,18900.0
2013-04-22 11:30:00,48.38,48.39,48.36,48.37,10600.0,28.4115,28.4174,28.3997,28.4056,10600.0
2013-04-22 11:35:00,48.37,48.4,48.33,48.39,23600.0,28.4056,28.4232,28.3821,28.4174,23600.0
2013-04-22 11:40:00,48.4,48.4,48.38,48.4,12000.0,28.4232,28.4232,28.4115,28.4232,12000.0
2013-04-22 11:45:00,48.39,48.4,48.38,48.39,12700.0,28.4174,28.4232,28.4115,28.4174,12700.0
2013-04-22 11:50:00,48.39,48.42,48.38,48.42,27300.0,28.4174,28.435,28.4115,28.435,27300.0
2013-04-22 11:55:00,48.41,48.48,48.41,48.48,54600.0,28.4291,28.4702,28.4291,28.4702,54600.0
2013-04-22 12:00:00,48.48,48.49,48.45,48.46,12300.0,28.4702,28.4761,28.4526,28.4585,12300.0
2013-04-22 12:05:00,48.46,48.48,48.46,48.46,38500.0,28.4585,28.4702,28.4585,28.4585,38500.0
2013-04-22 12:10:00,48.46,48.47,48.44,48.46,17600.0,28.4585,28.4643,28.4467,28.4585,17600.0
2013-04-22 12:15:00,48.45,48.49,48.45,48.48,14000.0,28.4526,28.4761,28.4526,28.4702,14000.0
2013-04-22 12:20:00,48.48,48.5,48.46,48.47,13600.0,28.4702,28.482,28.4585,28.4643,13600.0
2013-04-22 12:25:00,48.46,48.47,48.45,48.46,18900.0,28.4585,28.4643,28.4526,28.4585,18900.0
2013-04-22 12:30:00,48.45,48.45,48.43,48.44,10300.0,28.4526,28.4526,28.4408,28.4467,10300.0
2013-04-22 12:35:00,48.44,48.46,48.42,48.45,16200.0,28.4467,28.4585,28.435,28.4526,16200.0
2013-04-22 12:40:00,48.45,48.48,48.45,48.47,20700.0,28.4526,28.4702,28.4526,28.4643,20700.0
2013-04-22 12:45:00,48.48,48.48,48.44,48.44,15600.0,28.4702,28.4702,28.4467,28.4467,15600.0
2013-04-22 12:50:00,48.45,48.47,48.44,48.47,13600.0,28.4526,28.4643,28.4467,28.4643,13600.0
2013-04-22 12:55:00,48.47,48.47,48.43,48.45,11100.0,28.4643,28.4643,28.4408,28.4526,11100.0
2013-04-22 13:00:00,48.44,48.45,48.43,48.43,5500.0,28.4467,28.4526,28.4408,28.4408,5500.0
2013-04-22 13:05:00,48.44,48.48,48.44,48.47,18300.0,28.4467,28.4702,28.4467,28.4643,18300.0
2013-04-22 13:10:00,48.47,48.48,48.46,48.48,17100.0,28.4643,28.4702,28.4585,28.4702,17100.0
2013-04-22 13:15:00,48.48,48.5,48.47,48.5,28000.0,28.4702,28.482,28.4643,28.482,28000.0
2013-04-22 13:20:00,48.5,48.5,48.49,48.49,3900.0,28.482,28.482,28.4761,28.4761,3900.0
2013-04-22 13:25:00,48.49,48.5,48.49,48.49,9800.0,28.4761,28.482,28.4761,28.4761,9800.0
2013-04-22 13:30:00,48.49,48.5,48.49,48.5,10200.0,28.4761,28.482,28.4761,28.482,10200.0
2013-04-22 13:35:00,48.5,48.5,48.47,48.47,18800.0,28.482,28.482,28.4643,28.4643,18800.0
2013-04-22 13:40:00,48.48,48.49,48.45,48.49,33000.0,28.4702,28.4761,28.4526,28.4761,33000.0
2013-04-22 13:45:00,48.48,48.49,48.45,48.45,18500.0,28.4702,28.4761,28.4526,28.4526,18500.0
2013-04-22 13:50:00,48.46,48.49,48.46,48.48,24700.0,28.4585,28.4761,28.4585,28.4702,24700.0
2013-04-22 13:55:00,48.48,48.48,48.44,48.45,21800.0,28.4702,28.4702,28.4467,28.4526,21800.0
2013-04-22 14:00:00,48.44,48.46,48.43,48.46,21000.0,28.4467,28.4585,28.4408,28.4585,21000.0
2013-04-22 14:05:00,48.46,48.47,48.45,48.46,24100.0,28.4585,28.4643,28.4526,28.4585,24100.0
2013-04-22 14:10:00,48.46,48.5,48.46,48.5,30100.0,28.4585,28.482,28.4585,28.482,30100.0
2013-04-22 14:15:00,48.49,48.54,48.49,48.52,30500.0,28.4761,28.5054,28.4761,28.4937,30500.0
2013-04-22 14:20:00,48.53,48.55,48.52,48.52,27600.0,28.4996,28.5113,28.4937,28.4937,27600.0
2013-04-22 14:25:00,48.53,48.55,48.52,48.52,27000.0,28.4996,28.5113,28.4937,28.4937,27000.0
2013-04-22 14:30:00,48.52,48.54,48.5,48.54,23100.0,28.4937,28.5054,28.482,28.5054,23100.0
2013-04-22 14:35:00,48.54,48.56,48.53,48.55,38100.0,28.5054,28.5172,28.4996,28.5113,38100.0
2013-04-22 14:40:00,48.56,48.6,48.55,48.59,53700.0,28.5172,28.5407,28.5113,28.5348,53700.0
2013-04-22 14:45:00,48.59,48.59,48.52,48.53,65600.0,28.5348,28.5348,28.4937,28.4996,65600.0
2013-04-22 14:50:00,48.53,48.55,48.49,48.5,64000.0,28.4996,28.5113,28.4761,28.482,64000.0
2013-04-22 14:55:00,48.51,48.51,48.48,48.48,67800.0,28.4878,28.4878,28.4702,28.4702,67800.0
2013-04-22 15:00:00,48.48,48.49,48.47,48.48,16000.0,28.4702,28.4761,28.4643,28.4702,16000.0
2013-04-22 15:05:00,48.48,48.49,48.45,48.46,24600.0,28.4702,28.4761,28.4526,28.4585,24600.0
2013-04-22 15:10:00,48.46,48.47,48.42,48.47,33000.0,28.4585,28.4643,28.435,28.4643,33000.0
2013-04-22 15:15:00,48.47,48.48,48.44,48.46,24700.0,28.4643,28.4702,28.4467,28.4585,24700.0
2013-04-22 15:20:00,48.46,48.48,48.45,48.46,15700.0,28.4585,28.4702,28.4526,28.4585,15700.0
2013-04-22 15:25:00,48.47,48.47,48.42,48.43,28000.0,28.4643,28.4643,28.435,28.4408,28000.0
2013-04-22 15:30:00,48.43,48.45,48.42,48.43,34600.0,28.4408,28.4526,28.435,28.4408,34600.0
2013-04-22 15:35:00,48.44,48.45,48.42,48.45,21100.0,28.4467,28.4526,28.435,28.4526,21100.0
2013-04-22 15:40:00,48.45,48.45,48.44,48.44,12400.0,28.4526,28.4526,28.4467,28.4467,12400.0
2013-04-22 15:45:00,48.45,48.46,48.38,48.39,54300.0,28.4526,28.4585,28.4115,28.4174,54300.0
2013-04-22 15:50:00,48.4,48.44,48.38,48.43,54800.0,28.4232,28.4467,28.4115,28.4408,54800.0
2013-04-22 15:55:00,48.43,48.47,48.42,48.46,166600.0,28.4408,28.4643,28.435,28.4585,166600.0
2013-04-23 09:30:00,48.52,48.59,48.48,48.49,79100.0,28.4937,28.5348,28.4702,28.4761,79100.0
2013-04-23 09:35:00,48.48,48.55,48.48,48.53,57400.0,28.4702,28.5113,28.4702,28.4996,57400.0
2013-04-23 09:40:00,48.54,48.6,48.53,48.6,66600.0,28.5054,28.5407,28.4996,28.5407,66600.0
2013-04-23 09:45:00,48.6,48.67,48.59,48.67,63900.0,28.5407,28.5818,28.5348,28.5818,63900.0
2013-04-23 09:50:00,48.66,48.68,48.61,48.63,49900.0,28.5759,28.5877,28.5465,28.5583,49900.0
2013-04-23 09:55:00,48.64,48.68,48.64,48.67,34500.0,28.5642,28.5877,28.5642,28.5818,34500.0
2013-04-23 10:00:00,48.66,48.71,48.66,48.71,44000.0,28.5759,28.6053,28.5759,28.6053,44000.0
2013-04-23 10:05:00,48.71,48.73,48.69,48.7,23800.0,28.6053,28.617,28.5935,28.5994,23800.0
2013-04-23 10:10:00,48.7,48.72,48.65,48.66,30400.0,28.5994,28.6111,28.57,28.5759,30400.0
2013-04-23 10:15:00,48.66,48.7,48.66,48.68,24400.0,28.5759,28.5994,28.5759,28.5877,24400.0
2013-04-23 10:20:00,48.67,48.72,48.67,48.68,45200.0,28.5818,28.6111,28.5818,28.5877,45200.0
2013-04-23 10:25:00,48.68,48.69,48.65,48.67,27000.0,28.5877,28.5935,28.57,28.5818,27000.0
2013-04-23 10:30:00,48.67,48.69,48.64,48.65,36700.0,28.5818,28.5935,28.5642,28.57,36700.0
2013-04-23 10:35:00,48.65,48.65,48.57,48.6,82000.0,28.57,28.57,28.5231,28.5407,82000.0
2013-04-23 10:40:00,48.61,48.67,48.61,48.66,38300.0,28.5465,28.5818,28.5465,28.5759,38300.0
2013-04-23 10:45:00,48.67,48.69,48.67,48.68,17200.0,28.5818,28.5935,28.5818,28.5877,17200.0
2013-04-23 10:50:00,48.69,48.69,48.66,48.67,21800.0,28.5935,28.5935,28.5759,28.5818,21800.0
2013-04-23 10:55:00,48.66,48.68,48.65,48.65,29400.0,28.5759,28.5877,28.57,28.57,29400.0
2013-04-23 11:00:00,48.65,48.67,48.64,48.67,11200.0,28.57,28.5818,28.5642,28.5818,11200.0
2013-04-23 11:05:00,48.66,48.68,48.66,48.68,18100.0,28.5759,28.5877,28.5759,28.5877,18100.0
2013-04-23 11:10:00,48.69,48.7,48.68,48.69,25800.0,28.5935,28.5994,28.5877,28.5935,25800.0
2013-04-23 11:15:00,48.69,48.7,48.66,48.66,23600.0,28.5935,28.5994,28.5759,28.5759,23600.0
2013-04-23 11:20:00,48.66,48.67,48.61,48.62,38600.0,28.5759,28.5818,28.5465,28.5524,38600.0
2013-04-23 11:25:00,48.61,48.66,48.61,48.66,29600.0,28.5465,28.5759,28.5465,28.5759,29600.0
2013-04-23 11:30:00,48.65,48.72,48.65,48.72,35200.0,28.57,28.6111,28.57,28.6111,35200.0
2013-04-23 11:35:00,48.72,48.73,48.71,48.73,12900.0,28.6111,28.617,28.6053,28.617,12900.0
2013-04-23 11:40:00,48.73,48.74,48.71,48.72,18800.0,28.617,28.6229,28.6053,28.6111,18800.0
2013-04-23 11:45:00,48.72,48.72,48.62,48.62,38500.0,28.6111,28.6111,28.5524,28.5524,38500.0
2013-04-23 11:50:00,48.62,48.67,48.62,48.65,34000.0,28.5524,28.5818,28.5524,28.57,34000.0
2013-04-23 11:55:00,48.64,48.64,48.6,48.63,23500.0,28.5642,28.5642,28.5407,28.5583,23500.0
2013-04-23 12:00:00,48.62,48.63,48.59,48.61,33200.0,28.5524,28.5583,28.5348,28.5465,33200.0
2013-04-23 12:05:00,48.61,48.62,48.6,48.6,38000.0,28.5465,28.5524,28.5407,28.5407,38000.0
2013-04-23 12:10:00,48.6,48.62,48.6,48.61,27600.0,28.5407,28.5524,28.5407,28.5465,27600.0
2013-04-23 12:15:00,48.61,48.61,48.58,48.58,68800.0,28.5465,28.5465,28.5289,28.5289,68800.0
2013-04-23 12:20:00,48.59,48.62,48.59,48.61,18900.0,28.5348,28.5524,28.5348,28.5465,18900.0
2013-04-23 12:25:00,48.62,48.64,48.62,48.64,17100.0,28.5524,28.5642,28.5524,28.5642,17100.0
2013-04-23 12:30:00,48.64,48.66,48.64,48.66,26300.0,28.5642,28.5759,28.5642,28.5759,26300.0
2013-04-23 12:35:00,48.67,48.67,48.64,48.65,23300.0,28.5818,28.5818,28.5642,28.57,23300.0
2013-04-23 12:40:00,48.65,48.65,48.62,48.63,23200.0,28.57,28.57,28.5524,28.5583,23200.0
2013-04-23 12:45:00,48.64,48.64,48.62,48.63,24400.0,28.5642,28.5642,28.5524,28.5583,24400.0
2013-04-23 12:50:00,48.63,48.63,48.61,48.61,10500.0,28.5583,28.5583,28.5465,28.5465,10500.0
2013-04-23 12:55:00,48.62,48.63,48.62,48.62,5900.0,28.5524,28.5583,28.5524,28.5524,5900.0
2013-04-23 13:00:00,48.62,48.63,48.61,48.62,9100.0,28.5524,28.5583,28.5465,28.5524,9100.0
2013-04-23 13:05:00,48.62,48.62,48.35,48.4,149200.0,28.5524,28.5524,28.3939,28.4232,149200.0
2013-04-23 13:10:00,48.39,48.62,48.35,48.62,233000.0,28.4174,28.5524,28.3939,28.5524,233000.0
2013-04-23 13:15:00,48.61,48.63,48.54,48.57,28600.0,28.5465,28.5583,28.5054,28.5231,28600.0
2013-04-23 13:20:00,48.57,48.6,48.56,48.57,19100.0,28.5231,28.5407,28.5172,28.5231,19100.0
2013-04-23 13:25:00,48.57,48.6,48.56,48.57,14800.0,28.5231,28.5407,28.5172,28.5231,14800.0
2013-04-23 13:30:00,48.57,48.62,48.57,48.61,19800.0,28.5231,28.5524,28.5231,28.5465,19800.0
2013-04-23 13:35:00,48.61,48.62,48.57,48.61,13200.0,28.5465,28.5524,28.5231,28.5465,13200.0
2013-04-23 13:40:00,48.61,48.61,48.59,48.61,15700.0,28.5465,28.5465,28.5348,28.5465,15700.0
2013-04-23 13:45:00,48.6,48.64,48.59,48.64,9200.0,28.5407,28.5642,28.5348,28.5642,9200.0
2013-04-23 13:50:00,48.64,48.64,48.6,48.62,19900.0,28.5642,28.5642,28.5407,28.5524,19900.0
2013-04-23 13:55:00,48.61,48.63,48.61,48.61,12200.0,28.5465,28.5583,28.5465,28.5465,12200.0
2013-04-23 14:00:00,48.6,48.63,48.6,48.62,14300.0,28.5407,28.5583,28.5407,28.5524,14300.0
2013-04-23 14:05:00,48.63,48.63,48.6,48.61,23000.0,28.5583,28.5583,28.5407,28.5465,23000.0
2013-04-23 14:10:00,48.61,48.62,48.59,48.6,33600.0,28.5465,28.5524,28.5348,28.5407,33600.0
2013-04-23 14:15:00,48.61,48.61,48.56,48.56,49800.0,28.5465,28.5465,28.5172,28.5172,49800.0
2013-04-23 14:20:00,48.56,48.57,48.53,48.55,15300.0,28.5172,28.5231,28.4996,28.5113,15300.0
2013-04-23 14:25:00,48.56,48.57,48.53,48.55,31700.0,28.5172,28.5231,28.4996,28.5113,31700.0
2013-04-23 14:30:00,48.55,48.56,48.5,48.53,35500.0,28.5113,28.5172,28.482,28.4996,35500.0
2013-04-23 14:35:00,48.52,48.54,48.51,48.52,15200.0,28.4937,28.5054,28.4878,28.4937,15200.0
2013-04-23 14:40:00,48.51,48.53,48.51,48.52,10100.0,28.4878,28.4996,28.4878,28.4937,10100.0
2013-04-23 14:45:00,48.53,48.56,48.48,48.54,70600.0,28.4996,28.5172,28.4702,28.5054,70600.0
2013-04-23 14:50:00,48.55,48.57,48.54,48.54,36800.0,28.5113,28.5231,28.5054,28.5054,36800.0
2013-04-23 14:55:00,48.54,48.54,48.52,48.54,19000.0,28.5054,28.5054,28.4937,28.5054,19000.0
2013-04-23 15:00:00,48.54,48.55,48.53,48.53,42400.0,28.5054,28.5113,28.4996,28.4996,42400.0
2013-04-23 15:05:00,48.54,48.56,48.54,48.55,35800.0,28.5054,28.5172,28.5054,28.5113,35800.0
2013-04-23 15:10:00,48.55,48.55,48.53,48.54,31100.0,28.5113,28.5113,28.4996,28.5054,31100.0
2013-04-23 15:15:00,48.54,48.54,48.5,48.5,27000.0,28.5054,28.5054,28.482,28.482,27000.0
2013-04-23 15:20:00,48.5,48.56,48.49,48.54,64200.0,28.482,28.5172,28.4761,28.5054,64200.0
2013-04-23 15:25:00,48.53,48.55,48.52,48.54,33100.0,28.4996,28.5113,28.4937,28.5054,33100.0
2013-04-23 15:30:00,48.54,48.56,48.53,48.53,37500.0,28.5054,28.5172,28.4996,28.4996,37500.0
2013-04-23 15:35:00,48.53,48.57,48.51,48.53,45600.0,28.4996,28.5231,28.4878,28.4996,45600.0
2013-04-23 15:40:00,48.54,48.54,48.51,48.53,28100.0,28.5054,28.5054,28.4878,28.4996,28100.0
2013-04-23 15:45:00,48.54,48.56,48.51,48.52,62800.0,28.5054,28.5172,28.4878,28.4937,62800.0
2013-04-23 15:50:00,48.52,48.59,48.5,48.59,83100.0,28.4937,28.5348,28.482,28.5348,83100.0
2013-04-23 15:55:00,48.59,48.64,48.56,48.64,132700.0,28.5348,28.5642,28.5172,28.5642,132700.0
2013-04-24 09:30:00,47.95,48.12,47.19,47.6,586900.0,28.159,28.2588,27.7126,27.9534,586900.0
2013-04-24 09:35:00,47.61,47.93,47.59,47.77,222600.0,27.9593,28.1472,27.9475,28.0533,222600.0
2013-04-24 09:40:00,47.77,48.01,47.76,47.96,350700.0,28.0533,28.1942,28.0474,28.1648,350700.0
2013-04-24 09:45:00,47.96,48.03,47.8,47.98,249900.0,28.1648,28.2059,28.0709,28.1766,249900.0
2013-04-24 09:50:00,47.97,48.0,47.85,47.92,133400.0,28.1707,28.1883,28.1002,28.1413,133400.0
2013-04-24 09:55:00,47.91,47.97,47.85,47.91,110800.0,28.1355,28.1707,28.1002,28.1355,110800.0
2013-04-24 10:00:00,47.92,48.01,47.83,47.91,187800.0,28.1413,28.1942,28.0885,28.1355,187800.0
2013-04-24 10:05:00,47.91,47.92,47.77,47.82,127400.0,28.1355,28.1413,28.0533,28.0826,127400.0
2013-04-24 10:10:00,47.83,47.84,47.75,47.78,102700.0,28.0885,28.0944,28.0415,28.0591,102700.0
2013-04-24 10:15:00,47.78,47.93,47.77,47.87,140900.0,28.0591,28.1472,28.0533,28.112,140900.0
2013-04-24 10:20:00,47.87,48.01,47.84,47.98,152700.0,28.112,28.1942,28.0944,28.1766,152700.0
2013-04-24 10:25:00,47.98,48.11,47.97,48.1,178200.0,28.1766,28.2529,28.1707,28.247,178200.0
2013-04-24 10:30:00,48.1,48.11,48.01,48.05,95600.0,28.247,28.2529,28.1942,28.2177,95600.0
2013-04-24 10:35:00,48.04,48.09,48.01,48.02,63300.0,28.2118,28.2412,28.1942,28.2001,63300.0
2013-04-24 10:40:00,48.01,48.07,47.94,48.05,90400.0,28.1942,28.2294,28.1531,28.2177,90400.0
2013-04-24 10:45:00,48.05,48.11,48.05,48.11,75900.0,28.2177,28.2529,28.2177,28.2529,75900.0
2013-04-24 10:50:00,48.1,48.13,48.06,48.11,49100.0,28.247,28.2647,28.2236,28.2529,49100.0
2013-04-24 10:55:00,48.11,48.16,48.09,48.15,42600.0,28.2529,28.2823,28.2412,28.2764,42600.0
2013-04-24 11:00:00,48.15,48.22,48.13,48.22,58000.0,28.2764,28.3175,28.2647,28.3175,58000.0
2013-04-24 11:05:00,48.22,48.25,48.21,48.21,102700.0,28.3175,28.3351,28.3116,28.3116,102700.0
2013-04-24 11:10:00,48.21,48.24,48.09,48.09,104400.0,28.3116,28.3293,28.2412,28.2412,104400.0
2013-04-24 11:15:00,48.09,48.09,48.05,48.07,49800.0,28.2412,28.2412,28.2177,28.2294,49800.0
2013-04-24 11:20:00,48.07,48.07,48.0,48.0,41000.0,28.2294,28.2294,28.1883,28.1883,41000.0
2013-04-24 11:25:00,48.0,48.04,48.0,48.01,67000.0,28.1883,28.2118,28.1883,28.1942,67000.0
2013-04-24 11:30:00,48.01,48.05,48.0,48.0,50700.0,28.1942,28.2177,28.1883,28.1883,50700.0
2013-04-24 11:35:00,48.0,48.05,47.99,48.0,41400.0,28.1883,28.2177,28.1824,28.1883,41400.0
2013-04-24 11:40:00,48.0,48.05,47.99,48.03,27300.0,28.1883,28.2177,28.1824,28.2059,27300.0
2013-04-24 11:45:00,48.03,48.03,48.0,48.0,32500.0,28.2059,28.2059,28.1883,28.1883,32500.0
2013-04-24 11:50:00,48.01,48.02,47.99,48.0,38600.0,28.1942,28.2001,28.1824,28.1883,38600.0
2013-04-24 11:55:00,48.0,48.0,47.94,47.94,36600.0,28.1883,28.1883,28.1531,28.1531,36600.0
2013-04-24 12:00:00,47.95,47.98,47.94,47.95,44200.0,28.159,28.1766,28.1531,28.159,44200.0
2013-04-24 12:05:00,47.95,47.97,47.94,47.97,33100.0,28.159,28.1707,28.1531,28.1707,33100.0
2013-04-24 12:10:00,47.96,47.98,47.91,47.93,23900.0,28.1648,28.1766,28.1355,28.1472,23900.0
2013-04-24 12:15:00,47.93,47.93,47.89,47.93,61300.0,28.1472,28.1472,28.1237,28.1472,61300.0
2013-04-24 12:20:00,47.93,48.0,47.93,48.0,40200.0,28.1472,28.1883,28.1472,28.1883,40200.0
2013-04-24 12:25:00,48.0,48.04,47.99,48.02,36100.0,28.1883,28.2118,28.1824,28.2001,36100.0
2013-04-24 12:30:00,48.01,48.04,47.98,47.98,49800.0,28.1942,28.2118,28.1766,28.1766,49800.0
2013-04-24 12:35:00,47.98,47.99,47.97,47.98,47700.0,28.1766,28.1824,28.1707,28.1766,47700.0
2013-04-24 12:40:00,47.99,48.06,47.98,48.04,30100.0,28.1824,28.2236,28.1766,28.2118,30100.0
2013-04-24 12:45:00,48.04,48.07,48.02,48.05,27300.0,28.2118,28.2294,28.2001,28.2177,27300.0
2013-04-24 12:50:00,48.05,48.05,48.0,48.03,36500.0,28.2177,28.2177,28.1883,28.2059,36500.0
2013-04-24 12:55:00,48.04,48.1,48.04,48.07,34700.0,28.2118,28.247,28.2118,28.2294,34700.0
2013-04-24 13:00:00,48.07,48.07,48.0,48.02,51500.0,28.2294,28.2294,28.1883,28.2001,51500.0
2013-04-24 13:05:00,48.02,48.05,48.02,48.03,19100.0,28.2001,28.2177,28.2001,28.2059,19100.0
2013-04-24 13:10:00,48.04,48.05,48.02,48.03,28100.0,28.2118,28.2177,28.2001,28.2059,28100.0
2013-04-24 13:15:00,48.02,48.03,47.92,48.01,205900.0,28.2001,28.2059,28.1413,28.1942,205900.0
2013-04-24 13:20:00,48.0,48.03,48.0,48.03,86300.0,28.1883,28.2059,28.1883,28.2059,86300.0
2013-04-24 13:25:00,48.03,48.05,48.01,48.04,67900.0,28.2059,28.2177,28.1942,28.2118,67900.0
2013-04-24 13:30:00,48.04,48.07,48.03,48.06,71600.0,28.2118,28.2294,28.2059,28.2236,71600.0
2013-04-24 13:35:00,48.06,48.06,48.02,48.02,31300.0,28.2236,28.2236,28.2001,28.2001,31300.0
2013-04-24 13:40:00,48.03,48.09,48.03,48.09,99900.0,28.2059,28.2412,28.2059,28.2412,99900.0
2013-04-24 13:45:00,48.09,48.1,48.07,48.07,59900.0,28.2412,28.247,28.2294,28.2294,59900.0
2013-04-24 13:50:00,48.07,48.1,48.07,48.1,56100.0,28.2294,28.247,28.2294,28.247,56100.0
2013-04-24 13:55:00,48.1,48.12,48.08,48.09,145400.0,28.247,28.2588,28.2353,28.2412,145400.0
2013-04-24 14:00:00,48.08,48.09,48.05,48.07,40500.0,28.2353,28.2412,28.2177,28.2294,40500.0
2013-04-24 14:05:00,48.07,48.08,48.04,48.04,28800.0,28.2294,28.2353,28.2118,28.2118,28800.0
2013-04-24 14:10:00,48.04,48.06,48.04,48.06,28000.0,28.2118,28.2236,28.2118,28.2236,28000.0
2013-04-24 14:15:00,48.06,48.11,48.06,48.09,23800.0,28.2236,28.2529,28.2236,28.2412,23800.0
2013-04-24 14:20:00,48.09,48.09,48.06,48.06,12300.0,28.2412,28.2412,28.2236,28.2236,12300.0
2013-04-24 14:25:00,48.06,48.07,48.01,48.02,49100.0,28.2236,28.2294,28.1942,28.2001,49100.0
2013-04-24 14:30:00,48.02,48.02,47.91,47.92,195000.0,28.2001,28.2001,28.1355,28.1413,195000.0
2013-04-24 14:35:00,47.93,47.97,47.91,47.97,36000.0,28.1472,28.1707,28.1355,28.1707,36000.0
2013-04-24 14:40:00,47.96,47.98,47.94,47.95,33600.0,28.1648,28.1766,28.1531,28.159,33600.0
2013-04-24 14:45:00,47.95,48.04,47.95,48.04,22000.0,28.159,28.2118,28.159,28.2118,22000.0
2013-04-24 14:50:00,48.03,48.05,47.97,48.0,47300.0,28.2059,28.2177,28.1707,28.1883,47300.0
2013-04-24 14:55:00,48.01,48.04,48.0,48.04,90100.0,28.1942,28.2118,28.1883,28.2118,90100.0
2013-04-24 15:00:00,48.04,48.06,48.02,48.05,25900.0,28.2118,28.2236,28.2001,28.2177,25900.0
2013-04-24 15:05:00,48.05,48.07,48.05,48.07,27000.0,28.2177,28.2294,28.2177,28.2294,27000.0
2013-04-24 15:10:00,48.07,48.09,48.03,48.04,225700.0,28.2294,28.2412,28.2059,28.2118,225700.0
2013-04-24 15:15:00,48.04,48.04,48.01,48.02,20800.0,28.2118,28.2118,28.1942,28.2001,20800.0
2013-04-24 15:20:00,48.02,48.02,47.98,47.98,36300.0,28.2001,28.2001,28.1766,28.1766,36300.0
2013-04-24 15:25:00,47.98,47.99,47.93,47.93,107600.0,28.1766,28.1824,28.1472,28.1472,107600.0
2013-04-24 15:30:00,47.94,47.98,47.94,47.98,85900.0,28.1531,28.1766,28.1531,28.1766,85900.0
2013-04-24 15:35:00,47.98,47.99,47.97,47.98,17200.0,28.1766,28.1824,28.1707,28.1766,17200.0
2013-04-24 15:40:00,47.98,48.01,47.95,47.95,71500.0,28.1766,28.1942,28.159,28.159,71500.0
2013-04-24 15:45:00,47.96,47.99,47.94,47.97,67200.0,28.1648,28.1824,28.1531,28.1707,67200.0
2013-04-24 15:50:00,47.97,48.03,47.96,48.01,72300.0,28.1707,28.2059,28.1648,28.1942,72300.0
2013-04-24 15:55:00,48.01,48.03,47.97,48.03,220300.0,28.1942,28.2059,28.1707,28.2059,220300.0
2013-04-25 09:30:00,48.01,48.01,47.83,47.98,143200.0,28.1942,28.1942,28.0885,28.1766,143200.0
2013-04-25 09:35:00,47.98,47.99,47.88,47.9,79800.0,28.1766,28.1824,28.1179,28.1296,79800.0
2013-04-25 09:40:00,47.9,47.93,47.87,47.93,56000.0,28.1296,28.1472,28.112,28.1472,56000.0
2013-04-25 09:45:00,47.93,47.95,47.77,47.78,73600.0,28.1472,28.159,28.0533,28.0591,73600.0
2013-04-25 09:50:00,47.78,47.81,47.75,47.79,80600.0,28.0591,28.0767,28.0415,28.065,80600.0
2013-04-25 09:55:00,47.78,47.79,47.71,47.72,66900.0,28.0591,28.065,28.018,28.0239,66900.0
2013-04-25 10:00:00,47.72,47.8,47.7,47.79,83800.0,28.0239,28.0709,28.0121,28.065,83800.0
2013-04-25 10:05:00,47.79,47.92,47.78,47.92,59300.0,28.065,28.1413,28.0591,28.1413,59300.0
2013-04-25 10:10:00,47.93,47.93,47.85,47.86,44400.0,28.1472,28.1472,28.1002,28.1061,44400.0
2013-04-25 10:15:00,47.86,47.87,47.75,47.77,58600.0,28.1061,28.112,28.0415,28.0533,58600.0
2013-04-25 10:20:00,47.77,47.9,47.77,47.87,91900.0,28.0533,28.1296,28.0533,28.112,91900.0
2013-04-25 10:25:00,47.87,47.87,47.83,47.85,79800.0,28.112,28.112,28.0885,28.1002,79800.0
2013-04-25 10:30:00,47.86,47.89,47.84,47.84,64500.0,28.1061,28.1237,28.0944,28.0944,64500.0
2013-04-25 10:35:00,47.84,47.95,47.84,47.94,65500.0,28.0944,28.159,28.0944,28.1531,65500.0
2013-04-25 10:40:00,47.94,48.0,47.94,47.98,111300.0,28.1531,28.1883,28.1531,28.1766,111300.0
2013-04-25 10:45:00,47.98,48.0,47.97,47.98,49300.0,28.1766,28.1883,28.1707,28.1766,49300.0
2013-04-25 10:50:00,48.0,48.0,47.91,47.93,52500.0,28.1883,28.1883,28.1355,28.1472,52500.0
2013-04-25 10:55:00,47.93,47.96,47.9,47.91,115100.0,28.1472,28.1648,28.1296,28.1355,115100.0
2013-04-25 11:00:00,47.9,47.94,47.89,47.91,52900.0,28.1296,28.1531,28.1237,28.1355,52900.0
2013-04-25 11:05:00,47.91,47.94,47.87,47.88,51500.0,28.1355,28.1531,28.112,28.1179,51500.0
2013-04-25 11:10:00,47.88,47.95,47.88,47.88,59600.0,28.1179,28.159,28.1179,28.1179,59600.0
2013-04-25 11:15:00,47.89,47.91,47.86,47.88,68100.0,28.1237,28.1355,28.1061,28.1179,68100.0
2013-04-25 11:20:00,47.88,47.9,47.85,47.9,24000.0,28.1179,28.1296,28.1002,28.1296,24000.0
2013-04-25 11:25:00,47.89,47.9,47.79,47.85,79900.0,28.1237,28.1296,28.065,28.1002,79900.0
2013-04-25 11:30:00,47.85,47.91,47.85,47.9,60600.0,28.1002,28.1355,28.1002,28.1296,60600.0
2013-04-25 11:35:00,47.91,47.94,47.91,47.94,21100.0,28.1355,28.1531,28.1355,28.1531,21100.0
2013-04-25 11:40:00,47.93,47.96,47.93,47.96,11500.0,28.1472,28.1648,28.1472,28.1648,11500.0
2013-04-25 11:45:00,47.96,48.0,47.96,47.98,47200.0,28.1648,28.1883,28.1648,28.1766,47200.0
2013-04-25 11:50:00,47.98,47.99,47.96,47.98,44800.0,28.1766,28.1824,28.1648,28.1766,44800.0
2013-04-25 11:55:00,47.99,47.99,47.94,47.95,35200.0,28.1824,28.1824,28.1531,28.159,35200.0
2013-04-25 12:00:00,47.96,47.96,47.93,47.96,33800.0,28.1648,28.1648,28.1472,28.1648,33800.0
2013-04-25 12:05:00,47.96,47.99,47.95,47.99,37100.0,28.1648,28.1824,28.159,28.1824,37100.0
2013-04-25 12:10:00,47.98,48.0,47.98,47.98,39200.0,28.1766,28.1883,28.1766,28.1766,39200.0
2013-04-25 12:15:00,47.99,48.03,47.98,48.03,90300.0,28.1824,28.2059,28.1766,28.2059,90300.0
2013-04-25 12:20:00,48.03,48.03,48.01,48.02,24600.0,28.2059,28.2059,28.1942,28.2001,24600.0
2013-04-25 12:25:00,48.01,48.02,48.0,48.02,18600.0,28.1942,28.2001,28.1883,28.2001,18600.0
2013-04-25 12:30:00,48.02,48.06,48.01,48.05,29800.0,28.2001,28.2236,28.1942,28.2177,29800.0
2013-04-25 12:35:00,48.06,48.1,48.05,48.1,25100.0,28.2236,28.247,28.2177,28.247,25100.0
2013-04-25 12:40:00,48.1,48.1,48.08,48.08,32000.0,28.247,28.247,28.2353,28.2353,32000.0
2013-04-25 12:45:00,48.09,48.1,48.08,48.09,17200.0,28.2412,28.247,28.2353,28.2412,17200.0
2013-04-25 12:50:00,48.09,48.11,48.08,48.11,22000.0,28.2412,28.2529,28.2353,28.2529,22000.0
2013-04-25 12:55:00,48.11,48.12,48.08,48.11,36100.0,28.2529,28.2588,28.2353,28.2529,36100.0
2013-04-25 13:00:00,48.11,48.14,48.1,48.14,21300.0,28.2529,28.2705,28.247,28.2705,21300.0
2013-04-25 13:05:00,48.13,48.16,48.13,48.15,28900.0,28.2647,28.2823,28.2647,28.2764,28900.0
2013-04-25 13:10:00,48.14,48.18,48.13,48.17,33000.0,28.2705,28.294,28.2647,28.2882,33000.0
2013-04-25 13:15:00,48.17,48.2,48.14,48.15,159900.0,28.2882,28.3058,28.2705,28.2764,159900.0
2013-04-25 13:20:00,48.14,48.15,48.1,48.13,44300.0,28.2705,28.2764,28.247,28.2647,44300.0
2013-04-25 13:25:00,48.13,48.13,48.08,48.09,42900.0,28.2647,28.2647,28.2353,28.2412,42900.0
2013-04-25 13:30:00,48.09,48.09,48.03,48.04,31300.0,28.2412,28.2412,28.2059,28.2118,31300.0
2013-04-25 13:35:00,48.04,48.04,48.03,48.04,10200.0,28.2118,28.2118,28.2059,28.2118,10200.0
2013-04-25 13:40:00,48.04,48.05,48.01,48.04,62700.0,28.2118,28.2177,28.1942,28.2118,62700.0
2013-04-25 13:45:00,48.03,48.06,48.02,48.05,33200.0,28.2059,28.2236,28.2001,28.2177,33200.0
2013-04-25 13:50:00,48.04,48.04,48.01,48.01,32500.0,28.2118,28.2118,28.1942,28.1942,32500.0
2013-04-25 13:55:00,48.01,48.04,47.99,48.01,127600.0,28.1942,28.2118,28.1824,28.1942,127600.0
2013-04-25 14:00:00,48.01,48.03,47.99,48.01,63700.0,28.1942,28.2059,28.1824,28.1942,63700.0
2013-04-25 14:05:00,48.01,48.1,48.01,48.09,39700.0,28.1942,28.247,28.1942,28.2412,39700.0
2013-04-25 14:10:00,48.09,48.1,48.07,48.1,20400.0,28.2412,28.247,28.2294,28.247,20400.0
2013-04-25 14:15:00,48.09,48.09,48.05,48.08,22100.0,28.2412,28.2412,28.2177,28.2353,22100.0
2013-04-25 14:20:00,48.07,48.1,48.06,48.1,28000.0,28.2294,28.247,28.2236,28.247,28000.0
2013-04-25 14:25:00,48.11,48.11,48.05,48.07,21200.0,28.2529,28.2529,28.2177,28.2294,21200.0
2013-04-25 14:30:00,48.07,48.07,48.01,48.01,34500.0,28.2294,28.2294,28.1942,28.1942,34500.0
2013-04-25 14:35:00,48.02,48.06,48.01,48.01,36600.0,28.2001,28.2236,28.1942,28.1942,36600.0
2013-04-25 14:40:00,48.01,48.03,48.0,48.0,25100.0,28.1942,28.2059,28.1883,28.1883,25100.0
2013-04-25 14:45:00,48.01,48.01,47.98,47.99,34300.0,28.1942,28.1942,28.1766,28.1824,34300.0
2013-04-25 14:50:00,47.99,48.01,47.98,48.01,19500.0,28.1824,28.1942,28.1766,28.1942,19500.0
2013-04-25 14:55:00,48.01,48.01,47.92,47.99,34800.0,28.1942,28.1942,28.1413,28.1824,34800.0
2013-04-25 15:00:00,47.99,48.06,47.98,48.03,46100.0,28.1824,28.2236,28.1766,28.2059,46100.0
2013-04-25 15:05:00,48.02,48.03,47.97,48.0,32500.0,28.2001,28.2059,28.1707,28.1883,32500.0
2013-04-25 15:10:00,48.01,48.05,47.98,48.04,22800.0,28.1942,28.2177,28.1766,28.2118,22800.0
2013-04-25 15:15:00,48.05,48.06,47.99,48.0,40500.0,28.2177,28.2236,28.1824,28.1883,40500.0
2013-04-25 15:20:00,48.01,48.03,47.99,48.0,31000.0,28.1942,28.2059,28.1824,28.1883,31000.0
2013-04-25 15:25:00,47.99,48.05,47.99,48.02,27300.0,28.1824,28.2177,28.1824,28.2001,27300.0
2013-04-25 15:30:00,48.02,48.08,48.01,48.06,27100.0,28.2001,28.2353,28.1942,28.2236,27100.0
2013-04-25 15:35:00,48.07,48.09,48.04,48.06,58800.0,28.2294,28.2412,28.2118,28.2236,58800.0
2013-04-25 15:40:00,48.07,48.09,48.06,48.07,36200.0,28.2294,28.2412,28.2236,28.2294,36200.0
2013-04-25 15:45:00,48.08,48.1,48.08,48.09,47100.0,28.2353,28.247,28.2353,28.2412,47100.0
2013-04-25 15:50:00,48.1,48.1,48.04,48.04,57700.0,28.247,28.247,28.2118,28.2118,57700.0
2013-04-25 15:55:00,48.05,48.09,48.01,48.08,172400.0,28.2177,28.2412,28.1942,28.2353,172400.0
2013-04-26 09:30:00,48.1,48.25,48.09,48.18,123800.0,28.247,28.3351,28.2412,28.294,123800.0
2013-04-26 09:35:00,48.2,48.22,48.16,48.16,34300.0,28.3058,28.3175,28.2823,28.2823,34300.0
2013-04-26 09:40:00,48.16,48.31,48.16,48.22,83400.0,28.2823,28.3704,28.2823,28.3175,83400.0
2013-04-26 09:45:00,48.22,48.31,48.22,48.31,29000.0,28.3175,28.3704,28.3175,28.3704,29000.0
2013-04-26 09:50:00,48.31,48.31,48.2,48.21,54500.0,28.3704,28.3704,28.3058,28.3116,54500.0
2013-04-26 09:55:00,48.24,48.34,48.23,48.27,29600.0,28.3293,28.388,28.3234,28.3469,29600.0
2013-04-26 10:00:00,48.29,48.29,48.25,48.28,33200.0,28.3586,28.3586,28.3351,28.3528,33200.0
2013-04-26 10:05:00,48.29,48.35,48.27,48.29,44200.0,28.3586,28.3939,28.3469,28.3586,44200.0
2013-04-26 10:10:00,48.29,48.31,48.23,48.28,34200.0,28.3586,28.3704,28.3234,28.3528,34200.0
2013-04-26 10:15:00,48.28,48.28,48.19,48.22,40300.0,28.3528,28.3528,28.2999,28.3175,40300.0
2013-04-26 10:20:00,48.22,48.24,48.15,48.16,130400.0,28.3175,28.3293,28.2764,28.2823,130400.0
2013-04-26 10:25:00,48.17,48.19,48.11,48.13,61500.0,28.2882,28.2999,28.2529,28.2647,61500.0
2013-04-26 10:30:00,48.14,48.15,48.07,48.07,34300.0,28.2705,28.2764,28.2294,28.2294,34300.0
2013-04-26 10:35:00,48.07,48.17,48.07,48.16,32000.0,28.2294,28.2882,28.2294,28.2823,32000.0
2013-04-26 10:40:00,48.17,48.2,48.13,48.13,25600.0,28.2882,28.3058,28.2647,28.2647,25600.0
2013-04-26 10:45:00,48.13,48.14,48.08,48.1,74600.0,28.2647,28.2705,28.2353,28.247,74600.0
2013-04-26 10:50:00,48.11,48.13,48.09,48.12,52000.0,28.2529,28.2647,28.2412,28.2588,52000.0
2013-04-26 10:55:00,48.11,48.15,48.11,48.14,18400.0,28.2529,28.2764,28.2529,28.2705,18400.0
2013-04-26 11:00:00,48.13,48.19,48.12,48.14,16400.0,28.2647,28.2999,28.2588,28.2705,16400.0
2013-04-26 11:05:00,48.14,48.18,48.14,48.17,30700.0,28.2705,28.294,28.2705,28.2882,30700.0
2013-04-26 11:10:00,48.18,48.22,48.17,48.21,70700.0,28.294,28.3175,28.2882,28.3116,70700.0
2013-04-26 11:15:00,48.2,48.25,48.2,48.24,36900.0,28.3058,28.3351,28.3058,28.3293,36900.0
2013-04-26 11:20:00,48.25,48.31,48.25,48.31,35900.0,28.3351,28.3704,28.3351,28.3704,35900.0
2013-04-26 11:25:00,48.3,48.31,48.28,48.3,22700.0,28.3645,28.3704,28.3528,28.3645,22700.0
2013-04-26 11:30:00,48.3,48.3,48.27,48.28,23800.0,28.3645,28.3645,28.3469,28.3528,23800.0
2013-04-26 11:35:00,48.29,48.29,48.25,48.27,33300.0,28.3586,28.3586,28.3351,28.3469,33300.0
2013-04-26 11:40:00,48.27,48.28,48.25,48.25,17500.0,28.3469,28.3528,28.3351,28.3351,17500.0
2013-04-26 11:45:00,48.25,48.26,48.23,48.24,30300.0,28.3351,28.341,28.3234,28.3293,30300.0
2013-04-26 11:50:00,48.23,48.25,48.22,48.24,12800.0,28.3234,28.3351,28.3175,28.3293,12800.0
2013-04-26 11:55:00,48.24,48.24,48.21,48.23,13800.0,28.3293,28.3293,28.3116,28.3234,13800.0
2013-04-26 12:00:00,48.23,48.25,48.22,48.24,11700.0,28.3234,28.3351,28.3175,28.3293,11700.0
2013-04-26 12:05:00,48.25,48.26,48.24,48.24,15400.0,28.3351,28.341,28.3293,28.3293,15400.0
2013-04-26 12:10:00,48.24,48.24,48.21,48.21,13700.0,28.3293,28.3293,28.3116,28.3116,13700.0
2013-04-26 12:15:00,48.21,48.23,48.2,48.22,8800.0,28.3116,28.3234,28.3058,28.3175,8800.0
2013-04-26 12:20:00,48.21,48.21,48.15,48.15,31400.0,28.3116,28.3116,28.2764,28.2764,31400.0
2013-04-26 12:25:00,48.14,48.15,48.11,48.11,14000.0,28.2705,28.2764,28.2529,28.2529,14000.0
2013-04-26 12:30:00,48.11,48.15,48.11,48.14,20300.0,28.2529,28.2764,28.2529,28.2705,20300.0
2013-04-26 12:35:00,48.15,48.15,48.14,48.14,4000.0,28.2764,28.2764,28.2705,28.2705,4000.0
2013-04-26 12:40:00,48.15,48.15,48.14,48.14,15700.0,28.2764,28.2764,28.2705,28.2705,15700.0
2013-04-26 12:45:00,48.13,48.14,48.11,48.14,19300.0,28.2647,28.2705,28.2529,28.2705,19300.0
2013-04-26 12:50:00,48.15,48.16,48.14,48.16,25300.0,28.2764,28.2823,28.2705,28.2823,25300.0
2013-04-26 12:55:00,48.16,48.16,48.15,48.15,30500.0,28.2823,28.2823,28.2764,28.2764,30500.0
2013-04-26 13:00:00,48.15,48.15,48.14,48.15,21900.0,28.2764,28.2764,28.2705,28.2764,21900.0
2013-04-26 13:05:00,48.15,48.16,48.14,48.15,12100.0,28.2764,28.2823,28.2705,28.2764,12100.0
2013-04-26 13:10:00,48.15,48.16,48.13,48.13,11600.0,28.2764,28.2823,28.2647,28.2647,11600.0
2013-04-26 13:15:00,48.14,48.14,48.11,48.12,20900.0,28.2705,28.2705,28.2529,28.2588,20900.0
2013-04-26 13:20:00,48.12,48.15,48.11,48.13,21900.0,28.2588,28.2764,28.2529,28.2647,21900.0
2013-04-26 13:25:00,48.13,48.14,48.12,48.13,9400.0,28.2647,28.2705,28.2588,28.2647,9400.0
2013-04-26 13:30:00,48.13,48.14,48.09,48.09,60300.0,28.2647,28.2705,28.2412,28.2412,60300.0
2013-04-26 13:35:00,48.09,48.09,48.04,48.04,33400.0,28.2412,28.2412,28.2118,28.2118,33400.0
2013-04-26 13:40:00,48.04,48.09,48.04,48.08,38900.0,28.2118,28.2412,28.2118,28.2353,38900.0
2013-04-26 13:45:00,48.07,48.12,48.07,48.11,14900.0,28.2294,28.2588,28.2294,28.2529,14900.0
2013-04-26 13:50:00,48.12,48.12,48.06,48.06,26700.0,28.2588,28.2588,28.2236,28.2236,26700.0
2013-04-26 13:55:00,48.07,48.1,48.06,48.07,18000.0,28.2294,28.247,28.2236,28.2294,18000.0
2013-04-26 14:00:00,48.07,48.08,48.06,48.06,32300.0,28.2294,28.2353,28.2236,28.2236,32300.0
2013-04-26 14:05:00,48.05,48.06,48.03,48.04,21100.0,28.2177,28.2236,28.2059,28.2118,21100.0
2013-04-26 14:10:00,48.03,48.07,48.01,48.01,30700.0,28.2059,28.2294,28.1942,28.1942,30700.0
2013-04-26 14:15:00,48.02,48.02,47.97,47.98,55700.0,28.2001,28.2001,28.1707,28.1766,55700.0
2013-04-26 14:20:00,47.97,47.98,47.91,47.93,34400.0,28.1707,28.1766,28.1355,28.1472,34400.0
2013-04-26 14:25:00,47.92,47.93,47.9,47.91,26400.0,28.1413,28.1472,28.1296,28.1355,26400.0
2013-04-26 14:30:00,47.91,47.97,47.9,47.97,51200.0,28.1355,28.1707,28.1296,28.1707,51200.0
2013-04-26 14:35:00,47.96,48.02,47.96,47.98,53000.0,28.1648,28.2001,28.1648,28.1766,53000.0
2013-04-26 14:40:00,47.98,47.99,47.94,47.94,30600.0,28.1766,28.1824,28.1531,28.1531,30600.0
2013-04-26 14:45:00,47.93,47.96,47.93,47.95,41200.0,28.1472,28.1648,28.1472,28.159,41200.0
2013-04-26 14:50:00,47.96,47.96,47.92,47.92,35500.0,28.1648,28.1648,28.1413,28.1413,35500.0
2013-04-26 14:55:00,47.92,47.94,47.88,47.89,67500.0,28.1413,28.1531,28.1179,28.1237,67500.0
2013-04-26 15:00:00,47.88,47.93,47.88,47.93,74600.0,28.1179,28.1472,28.1179,28.1472,74600.0
2013-04-26 15:05:00,47.92,47.98,47.92,47.98,55800.0,28.1413,28.1766,28.1413,28.1766,55800.0
2013-04-26 15:10:00,47.98,48.02,47.98,47.99,22300.0,28.1766,28.2001,28.1766,28.1824,22300.0
2013-04-26 15:15:00,47.98,47.99,47.96,47.97,19600.0,28.1766,28.1824,28.1648,28.1707,19600.0
2013-04-26 15:20:00,47.96,47.97,47.91,47.92,36400.0,28.1648,28.1707,28.1355,28.1413,36400.0
2013-04-26 15:25:00,47.92,47.95,47.92,47.94,37700.0,28.1413,28.159,28.1413,28.1531,37700.0
2013-04-26 15:30:00,47.95,47.99,47.94,47.98,102400.0,28.159,28.1824,28.1531,28.1766,102400.0
2013-04-26 15:35:00,47.98,48.0,47.98,48.0,66100.0,28.1766,28.1883,28.1766,28.1883,66100.0
2013-04-26 15:40:00,48.0,48.03,47.98,47.98,49000.0,28.1883,28.2059,28.1766,28.1766,49000.0
2013-04-26 15:45:00,47.99,47.99,47.94,47.95,61900.0,28.1824,28.1824,28.1531,28.159,61900.0
2013-04-26 15:50:00,47.94,47.96,47.94,47.96,48500.0,28.1531,28.1648,28.1531,28.1648,48500.0
2013-04-26 15:55:00,47.96,47.96,47.9,47.94,194300.0,28.1648,28.1648,28.1296,28.1531,194300.0
2013-04-29 09:30:00,48.09,48.09,47.92,48.03,78800.0,28.2412,28.2412,28.1413,28.2059,78800.0
2013-04-29 09:35:00,48.02,48.07,47.99,48.01,76000.0,28.2001,28.2294,28.1824,28.1942,76000.0
2013-04-29 09:40:00,48.02,48.03,47.97,47.99,48100.0,28.2001,28.2059,28.1707,28.1824,48100.0
2013-04-29 09:45:00,47.99,48.02,47.98,48.01,33900.0,28.1824,28.2001,28.1766,28.1942,33900.0
2013-04-29 09:50:00,48.01,48.04,48.01,48.03,36700.0,28.1942,28.2118,28.1942,28.2059,36700.0
2013-04-29 09:55:00,48.04,48.06,48.02,48.05,25100.0,28.2118,28.2236,28.2001,28.2177,25100.0
2013-04-29 10:00:00,48.04,48.06,48.01,48.06,28400.0,28.2118,28.2236,28.1942,28.2236,28400.0
2013-04-29 10:05:00,48.06,48.15,48.04,48.14,59600.0,28.2236,28.2764,28.2118,28.2705,59600.0
2013-04-29 10:10:00,48.14,48.22,48.14,48.17,65100.0,28.2705,28.3175,28.2705,28.2882,65100.0
2013-04-29 10:15:00,48.18,48.22,48.16,48.22,30800.0,28.294,28.3175,28.2823,28.3175,30800.0
2013-04-29 10:20:00,48.22,48.25,48.21,48.24,45500.0,28.3175,28.3351,28.3116,28.3293,45500.0
2013-04-29 10:25:00,48.25,48.25,48.22,48.23,26800.0,28.3351,28.3351,28.3175,28.3234,26800.0
2013-04-29 10:30:00,48.24,48.25,48.19,48.2,35500.0,28.3293,28.3351,28.2999,28.3058,35500.0
2013-04-29 10:35:00,48.21,48.25,48.2,48.2,33500.0,28.3116,28.3351,28.3058,28.3058,33500.0
2013-04-29 10:40:00,48.2,48.23,48.2,48.21,21000.0,28.3058,28.3234,28.3058,28.3116,21000.0
2013-04-29 10:45:00,48.21,48.24,48.2,48.22,37000.0,28.3116,28.3293,28.3058,28.3175,37000.0
2013-04-29 10:50:00,48.23,48.23,48.15,48.16,56100.0,28.3234,28.3234,28.2764,28.2823,56100.0
2013-04-29 10:55:00,48.16,48.16,48.12,48.12,25800.0,28.2823,28.2823,28.2588,28.2588,25800.0
2013-04-29 11:00:00,48.13,48.14,48.11,48.14,42600.0,28.2647,28.2705,28.2529,28.2705,42600.0
2013-04-29 11:05:00,48.14,48.15,48.1,48.1,32700.0,28.2705,28.2764,28.247,28.247,32700.0
2013-04-29 11:10:00,48.11,48.13,48.09,48.13,41300.0,28.2529,28.2647,28.2412,28.2647,41300.0
2013-04-29 11:15:00,48.12,48.16,48.12,48.15,38800.0,28.2588,28.2823,28.2588,28.2764,38800.0
2013-04-29 11:20:00,48.15,48.15,48.11,48.11,34200.0,28.2764,28.2764,28.2529,28.2529,34200.0
2013-04-29 11:25:00,48.11,48.13,48.11,48.12,26800.0,28.2529,28.2647,28.2529,28.2588,26800.0
2013-04-29 11:30:00,48.12,48.12,48.09,48.12,54300.0,28.2588,28.2588,28.2412,28.2588,54300.0
2013-04-29 11:35:00,48.12,48.12,48.09,48.09,42800.0,28.2588,28.2588,28.2412,28.2412,42800.0
2013-04-29 11:40:00,48.1,48.1,48.07,48.09,25400.0,28.247,28.247,28.2294,28.2412,25400.0
2013-04-29 11:45:00,48.08,48.09,48.08,48.08,11800.0,28.2353,28.2412,28.2353,28.2353,11800.0
2013-04-29 11:50:00,48.07,48.08,48.07,48.08,21900.0,28.2294,28.2353,28.2294,28.2353,21900.0
2013-04-29 11:55:00,48.08,48.14,48.08,48.13,49900.0,28.2353,28.2705,28.2353,28.2647,49900.0
2013-04-29 12:00:00,48.13,48.14,48.1,48.11,94200.0,28.2647,28.2705,28.247,28.2529,94200.0
2013-04-29 12:05:00,48.11,48.13,48.1,48.1,134600.0,28.2529,28.2647,28.247,28.247,134600.0
2013-04-29 12:10:00,48.1,48.11,48.08,48.09,48400.0,28.247,28.2529,28.2353,28.2412,48400.0
2013-04-29 12:15:00,48.08,48.11,48.08,48.11,76100.0,28.2353,28.2529,28.2353,28.2529,76100.0
2013-04-29 12:20:00,48.11,48.17,48.11,48.17,18400.0,28.2529,28.2882,28.2529,28.2882,18400.0
2013-04-29 12:25:00,48.17,48.19,48.16,48.19,11300.0,28.2882,28.2999,28.2823,28.2999,11300.0
2013-04-29 12:30:00,48.19,48.21,48.19,48.21,11800.0,28.2999,28.3116,28.2999,28.3116,11800.0
2013-04-29 12:35:00,48.21,48.21,48.2,48.2,34400.0,28.3116,28.3116,28.3058,28.3058,34400.0
2013-04-29 12:40:00,48.2,48.21,48.2,48.21,15200.0,28.3058,28.3116,28.3058,28.3116,15200.0
2013-04-29 12:45:00,48.21,48.23,48.2,48.23,6600.0,28.3116,28.3234,28.3058,28.3234,6600.0
2013-04-29 12:50:00,48.23,48.24,48.22,48.23,23000.0,28.3234,28.3293,28.3175,28.3234,23000.0
2013-04-29 12:55:00,48.22,48.23,48.2,48.2,17500.0,28.3175,28.3234,28.3058,28.3058,17500.0
2013-04-29 13:00:00,48.2,48.21,48.18,48.19,11300.0,28.3058,28.3116,28.294,28.2999,11300.0
2013-04-29 13:05:00,48.18,48.21,48.18,48.2,7000.0,28.294,28.3116,28.294,28.3058,7000.0
2013-04-29 13:10:00,48.21,48.21,48.2,48.21,6200.0,28.3116,28.3116,28.3058,28.3116,6200.0
2013-04-29 13:15:00,48.21,48.21,48.18,48.19,53100.0,28.3116,28.3116,28.294,28.2999,53100.0
2013-04-29 13:20:00,48.18,48.18,48.16,48.16,9700.0,28.294,28.294,28.2823,28.2823,9700.0
2013-04-29 13:25:00,48.17,48.17,48.16,48.17,8200.0,28.2882,28.2882,28.2823,28.2882,8200.0
2013-04-29 13:30:00,48.17,48.19,48.16,48.18,34500.0,28.2882,28.2999,28.2823,28.294,34500.0
2013-04-29 13:35:00,48.18,48.18,48.17,48.18,10000.0,28.294,28.294,28.2882,28.294,10000.0
2013-04-29 13:40:00,48.18,48.2,48.17,48.18,46700.0,28.294,28.3058,28.2882,28.294,46700.0
2013-04-29 13:45:00,48.18,48.22,48.17,48.2,48200.0,28.294,28.3175,28.2882,28.3058,48200.0
2013-04-29 13:50:00,48.21,48.21,48.18,48.19,20100.0,28.3116,28.3116,28.294,28.2999,20100.0
2013-04-29 13:55:00,48.19,48.2,48.18,48.18,24000.0,28.2999,28.3058,28.294,28.294,24000.0
2013-04-29 14:00:00,48.17,48.2,48.17,48.18,26800.0,28.2882,28.3058,28.2882,28.294,26800.0
2013-04-29 14:05:00,48.18,48.21,48.17,48.21,13800.0,28.294,28.3116,28.2882,28.3116,13800.0
2013-04-29 14:10:00,48.21,48.24,48.2,48.2,25000.0,28.3116,28.3293,28.3058,28.3058,25000.0
2013-04-29 14:15:00,48.2,48.22,48.19,48.2,25700.0,28.3058,28.3175,28.2999,28.3058,25700.0
2013-04-29 14:20:00,48.2,48.2,48.15,48.15,25700.0,28.3058,28.3058,28.2764,28.2764,25700.0
2013-04-29 14:25:00,48.14,48.16,48.14,48.16,19600.0,28.2705,28.2823,28.2705,28.2823,19600.0
2013-04-29 14:30:00,48.15,48.16,48.14,48.15,12600.0,28.2764,28.2823,28.2705,28.2764,12600.0
2013-04-29 14:35:00,48.15,48.17,48.15,48.16,24800.0,28.2764,28.2882,28.2764,28.2823,24800.0
2013-04-29 14:40:00,48.16,48.18,48.16,48.16,27000.0,28.2823,28.294,28.2823,28.2823,27000.0
2013-04-29 14:45:00,48.17,48.18,48.15,48.17,41000.0,28.2882,28.294,28.2764,28.2882,41000.0
2013-04-29 14:50:00,48.18,48.19,48.16,48.18,38000.0,28.294,28.2999,28.2823,28.294,38000.0
2013-04-29 14:55:00,48.19,48.2,48.18,48.19,24300.0,28.2999,28.3058,28.294,28.2999,24300.0
2013-04-29 15:00:00,48.19,48.2,48.18,48.18,17600.0,28.2999,28.3058,28.294,28.294,17600.0
2013-04-29 15:05:00,48.19,48.19,48.16,48.17,48000.0,28.2999,28.2999,28.2823,28.2882,48000.0
2013-04-29 15:10:00,48.16,48.18,48.16,48.18,9600.0,28.2823,28.294,28.2823,28.294,9600.0
2013-04-29 15:15:00,48.18,48.19,48.18,48.18,17600.0,28.294,28.2999,28.294,28.294,17600.0
2013-04-29 15:20:00,48.19,48.19,48.16,48.16,47700.0,28.2999,28.2999,28.2823,28.2823,47700.0
2013-04-29 15:25:00,48.16,48.17,48.12,48.14,54500.0,28.2823,28.2882,28.2588,28.2705,54500.0
2013-04-29 15:30:00,48.14,48.16,48.13,48.14,70400.0,28.2705,28.2823,28.2647,28.2705,70400.0
2013-04-29 15:35:00,48.14,48.16,48.14,48.15,45900.0,28.2705,28.2823,28.2705,28.2764,45900.0
2013-04-29 15:40:00,48.16,48.16,48.12,48.12,54000.0,28.2823,28.2823,28.2588,28.2588,54000.0
2013-04-29 15:45:00,48.13,48.18,48.13,48.15,83000.0,28.2647,28.294,28.2647,28.2764,83000.0
2013-04-29 15:50:00,48.15,48.16,48.11,48.13,94400.0,28.2764,28.2823,28.2529,28.2647,94400.0
2013-04-29 15:55:00,48.13,48.15,48.11,48.13,276800.0,28.2647,28.2764,28.2529,28.2647,276800.0
2013-04-30 09:30:00,48.05,48.1,47.98,47.99,10000.0,28.2177,28.247,28.1766,28.1824,10000.0
2013-04-30 09:35:00,47.98,48.15,47.98,48.11,155900.0,28.1766,28.2764,28.1766,28.2529,155900.0
2013-04-30 09:40:00,48.12,48.12,47.96,48.02,53200.0,28.2588,28.2588,28.1648,28.2001,53200.0
2013-04-30 09:45:00,48.02,48.12,48.02,48.08,39100.0,28.2001,28.2588,28.2001,28.2353,39100.0
2013-04-30 09:50:00,48.08,48.13,48.05,48.1,35800.0,28.2353,28.2647,28.2177,28.247,35800.0
2013-04-30 09:55:00,48.1,48.17,48.07,48.09,39900.0,28.247,28.2882,28.2294,28.2412,39900.0
2013-04-30 10:00:00,48.09,48.16,48.03,48.08,58000.0,28.2412,28.2823,28.2059,28.2353,58000.0
2013-04-30 10:05:00,48.07,48.09,48.02,48.07,51200.0,28.2294,28.2412,28.2001,28.2294,51200.0
2013-04-30 10:10:00,48.08,48.1,48.07,48.09,27200.0,28.2353,28.247,28.2294,28.2412,27200.0
2013-04-30 10:15:00,48.1,48.1,48.01,48.07,28500.0,28.247,28.247,28.1942,28.2294,28500.0
2013-04-30 10:20:00,48.08,48.09,48.0,48.03,39500.0,28.2353,28.2412,28.1883,28.2059,39500.0
2013-04-30 10:25:00,48.02,48.07,48.02,48.03,19200.0,28.2001,28.2294,28.2001,28.2059,19200.0
2013-04-30 10:30:00,48.02,48.05,48.0,48.05,47300.0,28.2001,28.2177,28.1883,28.2177,47300.0
2013-04-30 10:35:00,48.05,48.05,48.02,48.03,32600.0,28.2177,28.2177,28.2001,28.2059,32600.0
2013-04-30 10:40:00,48.02,48.04,47.98,48.01,71400.0,28.2001,28.2118,28.1766,28.1942,71400.0
2013-04-30 10:45:00,48.01,48.01,47.99,47.99,22100.0,28.1942,28.1942,28.1824,28.1824,22100.0
2013-04-30 10:50:00,47.99,48.02,47.98,48.02,31100.0,28.1824,28.2001,28.1766,28.2001,31100.0
2013-04-30 10:55:00,48.02,48.03,48.0,48.03,56900.0,28.2001,28.2059,28.1883,28.2059,56900.0
2013-04-30 11:00:00,48.03,48.06,48.03,48.05,36400.0,28.2059,28.2236,28.2059,28.2177,36400.0
2013-04-30 11:05:00,48.04,48.1,48.04,48.1,18600.0,28.2118,28.247,28.2118,28.247,18600.0
2013-04-30 11:10:00,48.09,48.1,48.04,48.07,30800.0,28.2412,28.247,28.2118,28.2294,30800.0
2013-04-30 11:15:00,48.06,48.07,48.04,48.06,21800.0,28.2236,28.2294,28.2118,28.2236,21800.0
2013-04-30 11:20:00,48.06,48.06,48.05,48.06,17100.0,28.2236,28.2236,28.2177,28.2236,17100.0
2013-04-30 11:25:00,48.06,48.1,48.05,48.09,36900.0,28.2236,28.247,28.2177,28.2412,36900.0
2013-04-30 11:30:00,48.08,48.17,48.08,48.16,41300.0,28.2353,28.2882,28.2353,28.2823,41300.0
2013-04-30 11:35:00,48.16,48.17,48.15,48.16,21500.0,28.2823,28.2882,28.2764,28.2823,21500.0
2013-04-30 11:40:00,48.16,48.2,48.15,48.17,35900.0,28.2823,28.3058,28.2764,28.2882,35900.0
2013-04-30 11:45:00,48.17,48.2,48.17,48.18,12900.0,28.2882,28.3058,28.2882,28.294,12900.0
2013-04-30 11:50:00,48.18,48.21,48.18,48.2,25400.0,28.294,28.3116,28.294,28.3058,25400.0
2013-04-30 11:55:00,48.21,48.21,48.15,48.18,35400.0,28.3116,28.3116,28.2764,28.294,35400.0
2013-04-30 12:00:00,48.18,48.19,48.16,48.19,27600.0,28.294,28.2999,28.2823,28.2999,27600.0
2013-04-30 12:05:00,48.19,48.19,48.11,48.11,28900.0,28.2999,28.2999,28.2529,28.2529,28900.0
2013-04-30 12:10:00,48.12,48.12,48.08,48.08,33600.0,28.2588,28.2588,28.2353,28.2353,33600.0
2013-04-30 12:15:00,48.08,48.09,48.04,48.04,25100.0,28.2353,28.2412,28.2118,28.2118,25100.0
2013-04-30 12:20:00,48.04,48.05,48.01,48.03,22700.0,28.2118,28.2177,28.1942,28.2059,22700.0
2013-04-30 12:25:00,48.04,48.11,48.03,48.1,12000.0,28.2118,28.2529,28.2059,28.247,12000.0
2013-04-30 12:30:00,48.11,48.16,48.11,48.16,18700.0,28.2529,28.2823,28.2529,28.2823,18700.0
2013-04-30 12:35:00,48.16,48.16,48.1,48.1,45400.0,28.2823,28.2823,28.247,28.247,45400.0
2013-04-30 12:40:00,48.1,48.13,48.1,48.13,24700.0,28.247,28.2647,28.247,28.2647,24700.0
2013-04-30 12:45:00,48.13,48.15,48.12,48.15,32000.0,28.2647,28.2764,28.2588,28.2764,32000.0
2013-04-30 12:50:00,48.14,48.15,48.13,48.13,13700.0,28.2705,28.2764,28.2647,28.2647,13700.0
2013-04-30 12:55:00,48.13,48.15,48.13,48.14,24800.0,28.2647,28.2764,28.2647,28.2705,24800.0
2013-04-30 13:00:00,48.15,48.15,48.1,48.1,26700.0,28.2764,28.2764,28.247,28.247,26700.0
2013-04-30 13:05:00,48.11,48.12,48.08,48.12,25900.0,28.2529,28.2588,28.2353,28.2588,25900.0
2013-04-30 13:10:00,48.11,48.13,48.11,48.12,25200.0,28.2529,28.2647,28.2529,28.2588,25200.0
2013-04-30 13:15:00,48.12,48.13,48.12,48.12,18900.0,28.2588,28.2647,28.2588,28.2588,18900.0
2013-04-30 13:20:00,48.12,48.13,48.11,48.12,13500.0,28.2588,28.2647,28.2529,28.2588,13500.0
2013-04-30 13:25:00,48.11,48.13,48.11,48.12,14400.0,28.2529,28.2647,28.2529,28.2588,14400.0
2013-04-30 13:30:00,48.13,48.13,48.08,48.08,44500.0,28.2647,28.2647,28.2353,28.2353,44500.0
2013-04-30 13:35:00,48.08,48.1,48.07,48.08,23800.0,28.2353,28.247,28.2294,28.2353,23800.0
2013-04-30 13:40:00,48.08,48.08,48.04,48.06,38700.0,28.2353,28.2353,28.2118,28.2236,38700.0
2013-04-30 13:45:00,48.06,48.09,48.06,48.09,14600.0,28.2236,28.2412,28.2236,28.2412,14600.0
2013-04-30 13:50:00,48.09,48.12,48.08,48.12,18900.0,28.2412,28.2588,28.2353,28.2588,18900.0
2013-04-30 13:55:00,48.11,48.14,48.11,48.14,20800.0,28.2529,28.2705,28.2529,28.2705,20800.0
2013-04-30 14:00:00,48.13,48.14,48.1,48.1,26700.0,28.2647,28.2705,28.247,28.247,26700.0
2013-04-30 14:05:00,48.1,48.11,48.07,48.07,17600.0,28.247,28.2529,28.2294,28.2294,17600.0
2013-04-30 14:10:00,48.07,48.09,48.05,48.05,32500.0,28.2294,28.2412,28.2177,28.2177,32500.0
2013-04-30 14:15:00,48.05,48.06,48.03,48.03,34900.0,28.2177,28.2236,28.2059,28.2059,34900.0
2013-04-30 14:20:00,48.04,48.07,48.04,48.06,20200.0,28.2118,28.2294,28.2118,28.2236,20200.0
2013-04-30 14:25:00,48.05,48.06,48.04,48.04,29400.0,28.2177,28.2236,28.2118,28.2118,29400.0
2013-04-30 14:30:00,48.05,48.05,48.04,48.04,11800.0,28.2177,28.2177,28.2118,28.2118,11800.0
2013-04-30 14:35:00,48.05,48.09,48.04,48.09,16500.0,28.2177,28.2412,28.2118,28.2412,16500.0
2013-04-30 14:40:00,48.09,48.12,48.09,48.12,42400.0,28.2412,28.2588,28.2412,28.2588,42400.0
2013-04-30 14:45:00,48.12,48.12,48.09,48.09,39100.0,28.2588,28.2588,28.2412,28.2412,39100.0
2013-04-30 14:50:00,48.09,48.11,48.09,48.09,27800.0,28.2412,28.2529,28.2412,28.2412,27800.0
2013-04-30 14:55:00,48.1,48.11,48.09,48.11,18200.0,28.247,28.2529,28.2412,28.2529,18200.0
2013-04-30 15:00:00,48.11,48.11,48.06,48.07,51400.0,28.2529,28.2529,28.2236,28.2294,51400.0
2013-04-30 15:05:00,48.06,48.1,48.06,48.09,32800.0,28.2236,28.247,28.2236,28.2412,32800.0
2013-04-30 15:10:00,48.09,48.12,48.09,48.12,32800.0,28.2412,28.2588,28.2412,28.2588,32800.0
2013-04-30 15:15:00,48.12,48.12,48.09,48.09,56900.0,28.2588,28.2588,28.2412,28.2412,56900.0
2013-04-30 15:20:00,48.09,48.13,48.07,48.12,44100.0,28.2412,28.2647,28.2294,28.2588,44100.0
2013-04-30 15:25:00,48.13,48.15,48.12,48.15,30500.0,28.2647,28.2764,28.2588,28.2764,30500.0
2013-04-30 15:30:00,48.15,48.16,48.14,48.16,58200.0,28.2764,28.2823,28.2705,28.2823,58200.0
2013-04-30 15:35:00,48.16,48.16,48.15,48.15,77100.0,28.2823,28.2823,28.2764,28.2764,77100.0
2013-04-30 15:40:00,48.16,48.16,48.14,48.16,136500.0,28.2823,28.2823,28.2705,28.2823,136500.0
2013-04-30 15:45:00,48.16,48.18,48.15,48.18,171900.0,28.2823,28.294,28.2764,28.294,171900.0
2013-04-30 15:50:00,48.17,48.21,48.17,48.2,160000.0,28.2882,28.3116,28.2882,28.3058,160000.0
2013-04-30 15:55:00,48.21,48.25,48.2,48.23,389000.0,28.3116,28.3351,28.3058,28.3234,389000.0
2013-05-01 09:30:00,48.29,48.3,48.2,48.21,83300.0,28.3586,28.3645,28.3058,28.3116,83300.0
2013-05-01 09:35:00,48.21,48.26,48.14,48.21,36600.0,28.3116,28.341,28.2705,28.3116,36600.0
2013-05-01 09:40:00,48.2,48.27,48.17,48.27,45000.0,28.3058,28.3469,28.2882,28.3469,45000.0
2013-05-01 09:45:00,48.27,48.27,48.11,48.22,46800.0,28.3469,28.3469,28.2529,28.3175,46800.0
2013-05-01 09:50:00,48.21,48.28,48.1,48.11,66600.0,28.3116,28.3528,28.247,28.2529,66600.0
2013-05-01 09:55:00,48.11,48.15,48.08,48.09,34400.0,28.2529,28.2764,28.2353,28.2412,34400.0
2013-05-01 10:00:00,48.09,48.17,48.05,48.14,38700.0,28.2412,28.2882,28.2177,28.2705,38700.0
2013-05-01 10:05:00,48.14,48.19,48.14,48.16,53700.0,28.2705,28.2999,28.2705,28.2823,53700.0
2013-05-01 10:10:00,48.16,48.19,48.14,48.14,50300.0,28.2823,28.2999,28.2705,28.2705,50300.0
2013-05-01 10:15:00,48.15,48.15,48.09,48.11,81200.0,28.2764,28.2764,28.2412,28.2529,81200.0
2013-05-01 10:20:00,48.11,48.21,48.09,48.21,23000.0,28.2529,28.3116,28.2412,28.3116,23000.0
2013-05-01 10:25:00,48.21,48.24,48.15,48.16,68500.0,28.3116,28.3293,28.2764,28.2823,68500.0
2013-05-01 10:30:00,48.15,48.21,48.15,48.21,43000.0,28.2764,28.3116,28.2764,28.3116,43000.0
2013-05-01 10:35:00,48.21,48.24,48.18,48.23,39800.0,28.3116,28.3293,28.294,28.3234,39800.0
2013-05-01 10:40:00,48.24,48.25,48.18,48.18,54500.0,28.3293,28.3351,28.294,28.294,54500.0
2013-05-01 10:45:00,48.19,48.19,48.16,48.17,32800.0,28.2999,28.2999,28.2823,28.2882,32800.0
2013-05-01 10:50:00,48.16,48.19,48.16,48.17,36600.0,28.2823,28.2999,28.2823,28.2882,36600.0
2013-05-01 10:55:00,48.18,48.21,48.16,48.2,31700.0,28.294,28.3116,28.2823,28.3058,31700.0
2013-05-01 11:00:00,48.21,48.22,48.2,48.21,29200.0,28.3116,28.3175,28.3058,28.3116,29200.0
2013-05-01 11:05:00,48.21,48.22,48.2,48.22,22900.0,28.3116,28.3175,28.3058,28.3175,22900.0
2013-05-01 11:10:00,48.22,48.24,48.2,48.22,45800.0,28.3175,28.3293,28.3058,28.3175,45800.0
2013-05-01 11:15:00,48.21,48.23,48.19,48.23,23900.0,28.3116,28.3234,28.2999,28.3234,23900.0
2013-05-01 11:20:00,48.23,48.23,48.2,48.2,25100.0,28.3234,28.3234,28.3058,28.3058,25100.0
2013-05-01 11:25:00,48.2,48.21,48.18,48.19,17300.0,28.3058,28.3116,28.294,28.2999,17300.0
2013-05-01 11:30:00,48.19,48.19,48.15,48.16,21900.0,28.2999,28.2999,28.2764,28.2823,21900.0
2013-05-01 11:35:00,48.16,48.19,48.14,48.15,47100.0,28.2823,28.2999,28.2705,28.2764,47100.0
2013-05-01 11:40:00,48.15,48.2,48.15,48.18,39300.0,28.2764,28.3058,28.2764,28.294,39300.0
2013-05-01 11:45:00,48.18,48.2,48.15,48.19,47000.0,28.294,28.3058,28.2764,28.2999,47000.0
2013-05-01 11:50:00,48.18,48.2,48.18,48.19,21500.0,28.294,28.3058,28.294,28.2999,21500.0
2013-05-01 11:55:00,48.2,48.21,48.19,48.21,44300.0,28.3058,28.3116,28.2999,28.3116,44300.0
2013-05-01 12:00:00,48.19,48.21,48.17,48.18,34800.0,28.2999,28.3116,28.2882,28.294,34800.0
2013-05-01 12:05:00,48.19,48.19,48.16,48.16,41300.0,28.2999,28.2999,28.2823,28.2823,41300.0
2013-05-01 12:10:00,48.16,48.17,48.13,48.16,30200.0,28.2823,28.2882,28.2647,28.2823,30200.0
2013-05-01 12:15:00,48.17,48.2,48.16,48.19,23200.0,28.2882,28.3058,28.2823,28.2999,23200.0
2013-05-01 12:20:00,48.19,48.23,48.19,48.23,49200.0,28.2999,28.3234,28.2999,28.3234,49200.0
2013-05-01 12:25:00,48.23,48.25,48.2,48.24,22500.0,28.3234,28.3351,28.3058,28.3293,22500.0
2013-05-01 12:30:00,48.23,48.24,48.23,48.23,10700.0,28.3234,28.3293,28.3234,28.3234,10700.0
2013-05-01 12:35:00,48.23,48.25,48.23,48.23,20100.0,28.3234,28.3351,28.3234,28.3234,20100.0
2013-05-01 12:40:00,48.23,48.24,48.23,48.23,9000.0,28.3234,28.3293,28.3234,28.3234,9000.0
2013-05-01 12:45:00,48.23,48.23,48.21,48.22,14900.0,28.3234,28.3234,28.3116,28.3175,14900.0
2013-05-01 12:50:00,48.21,48.21,48.16,48.2,40300.0,28.3116,28.3116,28.2823,28.3058,40300.0
2013-05-01 12:55:00,48.19,48.2,48.12,48.12,39900.0,28.2999,28.3058,28.2588,28.2588,39900.0
2013-05-01 13:00:00,48.12,48.16,48.11,48.12,31300.0,28.2588,28.2823,28.2529,28.2588,31300.0
2013-05-01 13:05:00,48.12,48.15,48.1,48.11,33300.0,28.2588,28.2764,28.247,28.2529,33300.0
2013-05-01 13:10:00,48.1,48.14,48.08,48.13,38000.0,28.247,28.2705,28.2353,28.2647,38000.0
2013-05-01 13:15:00,48.13,48.13,48.06,48.1,35200.0,28.2647,28.2647,28.2236,28.247,35200.0
2013-05-01 13:20:00,48.11,48.11,48.06,48.1,17300.0,28.2529,28.2529,28.2236,28.247,17300.0
2013-05-01 13:25:00,48.1,48.11,48.08,48.08,27300.0,28.247,28.2529,28.2353,28.2353,27300.0
2013-05-01 13:30:00,48.09,48.12,48.07,48.1,25100.0,28.2412,28.2588,28.2294,28.247,25100.0
2013-05-01 13:35:00,48.1,48.11,48.04,48.04,66800.0,28.247,28.2529,28.2118,28.2118,66800.0
2013-05-01 13:40:00,48.05,48.07,48.03,48.04,80700.0,28.2177,28.2294,28.2059,28.2118,80700.0
2013-05-01 13:45:00,48.05,48.1,48.04,48.1,58100.0,28.2177,28.247,28.2118,28.247,58100.0
2013-05-01 13:50:00,48.11,48.11,48.08,48.1,41800.0,28.2529,28.2529,28.2353,28.247,41800.0
2013-05-01 13:55:00,48.1,48.12,48.07,48.11,36400.0,28.247,28.2588,28.2294,28.2529,36400.0
2013-05-01 14:00:00,48.12,48.17,48.07,48.14,59200.0,28.2588,28.2882,28.2294,28.2705,59200.0
2013-05-01 14:05:00,48.14,48.19,48.1,48.19,33800.0,28.2705,28.2999,28.247,28.2999,33800.0
2013-05-01 14:10:00,48.19,48.21,48.13,48.21,28800.0,28.2999,28.3116,28.2647,28.3116,28800.0
2013-05-01 14:15:00,48.21,48.23,48.18,48.2,24500.0,28.3116,28.3234,28.294,28.3058,24500.0
2013-05-01 14:20:00,48.21,48.25,48.21,48.24,36400.0,28.3116,28.3351,28.3116,28.3293,36400.0
2013-05-01 14:25:00,48.23,48.25,48.19,48.2,27400.0,28.3234,28.3351,28.2999,28.3058,27400.0
2013-05-01 14:30:00,48.2,48.22,48.19,48.21,13200.0,28.3058,28.3175,28.2999,28.3116,13200.0
2013-05-01 14:35:00,48.21,48.21,48.16,48.19,20200.0,28.3116,28.3116,28.2823,28.2999,20200.0
2013-05-01 14:40:00,48.18,48.2,48.17,48.17,12600.0,28.294,28.3058,28.2882,28.2882,12600.0
2013-05-01 14:45:00,48.17,48.2,48.16,48.18,44400.0,28.2882,28.3058,28.2823,28.294,44400.0
2013-05-01 14:50:00,48.17,48.17,48.13,48.16,28200.0,28.2882,28.2882,28.2647,28.2823,28200.0
2013-05-01 14:55:00,48.15,48.16,48.06,48.06,63200.0,28.2764,28.2823,28.2236,28.2236,63200.0
2013-05-01 15:00:00,48.06,48.07,48.03,48.05,43100.0,28.2236,28.2294,28.2059,28.2177,43100.0
2013-05-01 15:05:00,48.05,48.06,48.0,48.01,63100.0,28.2177,28.2236,28.1883,28.1942,63100.0
2013-05-01 15:10:00,48.01,48.01,47.96,47.96,53900.0,28.1942,28.1942,28.1648,28.1648,53900.0
2013-05-01 15:15:00,47.95,47.99,47.93,47.99,42300.0,28.159,28.1824,28.1472,28.1824,42300.0
2013-05-01 15:20:00,47.99,47.99,47.94,47.94,44800.0,28.1824,28.1824,28.1531,28.1531,44800.0
2013-05-01 15:25:00,47.95,47.97,47.91,47.94,43700.0,28.159,28.1707,28.1355,28.1531,43700.0
2013-05-01 15:30:00,47.95,47.98,47.95,47.98,37700.0,28.159,28.1766,28.159,28.1766,37700.0
2013-05-01 15:35:00,47.97,47.97,47.92,47.92,54800.0,28.1707,28.1707,28.1413,28.1413,54800.0
2013-05-01 15:40:00,47.92,47.93,47.82,47.83,82200.0,28.1413,28.1472,28.0826,28.0885,82200.0
2013-05-01 15:45:00,47.82,47.85,47.77,47.79,111700.0,28.0826,28.1002,28.0533,28.065,111700.0
2013-05-01 15:50:00,47.79,47.83,47.78,47.81,92100.0,28.065,28.0885,28.0591,28.0767,92100.0
2013-05-01 15:55:00,47.81,47.86,47.8,47.85,168000.0,28.0767,28.1061,28.0709,28.1002,168000.0
2013-05-02 09:30:00,47.55,47.6,47.43,47.53,163700.0,28.2241,28.2538,28.1529,28.2122,163700.0
2013-05-02 09:35:00,47.52,47.64,47.45,47.45,110100.0,28.2063,28.2775,28.1648,28.1648,110100.0
2013-05-02 09:40:00,47.45,47.46,47.4,47.42,59700.0,28.1648,28.1707,28.1351,28.1469,59700.0
2013-05-02 09:45:00,47.42,47.44,47.36,47.38,72400.0,28.1469,28.1588,28.1113,28.1232,72400.0
2013-05-02 09:50:00,47.38,47.42,47.25,47.27,122200.0,28.1232,28.1469,28.046,28.0579,122200.0
2013-05-02 09:55:00,47.27,47.32,47.27,47.29,88100.0,28.0579,28.0876,28.0579,28.0698,88100.0
2013-05-02 10:00:00,47.29,47.38,47.27,47.37,83100.0,28.0698,28.1232,28.0579,28.1173,83100.0
2013-05-02 10:05:00,47.38,47.38,47.27,47.28,82500.0,28.1232,28.1232,28.0579,28.0638,82500.0
2013-05-02 10:10:00,47.28,47.28,47.24,47.26,71900.0,28.0638,28.0638,28.0401,28.052,71900.0
2013-05-02 10:15:00,47.26,47.26,47.22,47.23,61400.0,28.052,28.052,28.0282,28.0342,61400.0
2013-05-02 10:20:00,47.23,47.24,47.23,47.24,61600.0,28.0342,28.0401,28.0342,28.0401,61600.0
2013-05-02 10:25:00,47.24,47.24,47.18,47.19,99500.0,28.0401,28.0401,28.0045,28.0104,99500.0
2013-05-02 10:30:00,47.18,47.22,47.17,47.22,87300.0,28.0045,28.0282,27.9986,28.0282,87300.0
2013-05-02 10:35:00,47.22,47.22,47.18,47.18,51500.0,28.0282,28.0282,28.0045,28.0045,51500.0
2013-05-02 10:40:00,47.18,47.18,47.11,47.11,67100.0,28.0045,28.0045,27.9629,27.9629,67100.0
2013-05-02 10:45:00,47.11,47.11,47.01,47.02,78400.0,27.9629,27.9629,27.9036,27.9095,78400.0
2013-05-02 10:50:00,47.02,47.11,47.01,47.11,60900.0,27.9095,27.9629,27.9036,27.9629,60900.0
2013-05-02 10:55:00,47.11,47.14,47.08,47.08,28500.0,27.9629,27.9807,27.9451,27.9451,28500.0
2013-05-02 11:00:00,47.09,47.14,47.08,47.13,60500.0,27.9511,27.9807,27.9451,27.9748,60500.0
2013-05-02 11:05:00,47.12,47.14,47.06,47.09,56000.0,27.9689,27.9807,27.9333,27.9511,56000.0
2013-05-02 11:10:00,47.09,47.2,47.08,47.2,62500.0,27.9511,28.0164,27.9451,28.0164,62500.0
2013-05-02 11:15:00,47.2,47.25,47.2,47.25,47300.0,28.0164,28.046,28.0164,28.046,47300.0
2013-05-02 11:20:00,47.25,47.3,47.25,47.29,66500.0,28.046,28.0757,28.046,28.0698,66500.0
2013-05-02 11:25:00,47.3,47.31,47.26,47.31,64300.0,28.0757,28.0817,28.052,28.0817,64300.0
2013-05-02 11:30:00,47.31,47.32,47.27,47.27,48500.0,28.0817,28.0876,28.0579,28.0579,48500.0
2013-05-02 11:35:00,47.27,47.27,47.24,47.25,40500.0,28.0579,28.0579,28.0401,28.046,40500.0
2013-05-02 11:40:00,47.24,47.26,47.22,47.25,29800.0,28.0401,28.052,28.0282,28.046,29800.0
2013-05-02 11:45:00,47.25,47.28,47.24,47.27,36400.0,28.046,28.0638,28.0401,28.0579,36400.0
2013-05-02 11:50:00,47.27,47.29,47.26,47.29,18500.0,28.0579,28.0698,28.052,28.0698,18500.0
2013-05-02 11:55:00,47.29,47.29,47.23,47.25,26000.0,28.0698,28.0698,28.0342,28.046,26000.0
2013-05-02 12:00:00,47.25,47.3,47.24,47.29,33000.0,28.046,28.0757,28.0401,28.0698,33000.0
2013-05-02 12:05:00,47.29,47.3,47.23,47.24,53000.0,28.0698,28.0757,28.0342,28.0401,53000.0
2013-05-02 12:10:00,47.23,47.24,47.2,47.2,33200.0,28.0342,28.0401,28.0164,28.0164,33200.0
2013-05-02 12:15:00,47.21,47.23,47.2,47.21,25100.0,28.0223,28.0342,28.0164,28.0223,25100.0
2013-05-02 12:20:00,47.21,47.22,47.19,47.2,25800.0,28.0223,28.0282,28.0104,28.0164,25800.0
2013-05-02 12:25:00,47.2,47.22,47.19,47.22,38100.0,28.0164,28.0282,28.0104,28.0282,38100.0
2013-05-02 12:30:00,47.23,47.27,47.22,47.25,31100.0,28.0342,28.0579,28.0282,28.046,31100.0
2013-05-02 12:35:00,47.25,47.3,47.25,47.3,27600.0,28.046,28.0757,28.046,28.0757,27600.0
2013-05-02 12:40:00,47.3,47.31,47.26,47.26,33600.0,28.0757,28.0817,28.052,28.052,33600.0
2013-05-02 12:45:00,47.27,47.27,47.22,47.22,8400.0,28.0579,28.0579,28.0282,28.0282,8400.0
2013-05-02 12:50:00,47.21,47.23,47.21,47.21,16100.0,28.0223,28.0342,28.0223,28.0223,16100.0
2013-05-02 12:55:00,47.21,47.25,47.21,47.23,34400.0,28.0223,28.046,28.0223,28.0342,34400.0
2013-05-02 13:00:00,47.24,47.25,47.22,47.23,16900.0,28.0401,28.046,28.0282,28.0342,16900.0
2013-05-02 13:05:00,47.23,47.24,47.21,47.22,27000.0,28.0342,28.0401,28.0223,28.0282,27000.0
2013-05-02 13:10:00,47.21,47.22,47.16,47.16,34000.0,28.0223,28.0282,27.9926,27.9926,34000.0
2013-05-02 13:15:00,47.16,47.19,47.15,47.19,32100.0,27.9926,28.0104,27.9867,28.0104,32100.0
2013-05-02 13:20:00,47.18,47.19,47.17,47.18,26200.0,28.0045,28.0104,27.9986,28.0045,26200.0
2013-05-02 13:25:00,47.19,47.24,47.18,47.19,38800.0,28.0104,28.0401,28.0045,28.0104,38800.0
2013-05-02 13:30:00,47.19,47.22,47.18,47.21,79900.0,28.0104,28.0282,28.0045,28.0223,79900.0
2013-05-02 13:35:00,47.22,47.22,47.18,47.22,49200.0,28.0282,28.0282,28.0045,28.0282,49200.0
2013-05-02 13:40:00,47.21,47.22,47.17,47.19,63000.0,28.0223,28.0282,27.9986,28.0104,63000.0
2013-05-02 13:45:00,47.19,47.25,47.19,47.24,41300.0,28.0104,28.046,28.0104,28.0401,41300.0
2013-05-02 13:50:00,47.24,47.28,47.23,47.28,41900.0,28.0401,28.0638,28.0342,28.0638,41900.0
2013-05-02 13:55:00,47.29,47.34,47.28,47.33,25800.0,28.0698,28.0995,28.0638,28.0935,25800.0
2013-05-02 14:00:00,47.33,47.34,47.29,47.3,27600.0,28.0935,28.0995,28.0698,28.0757,27600.0
2013-05-02 14:05:00,47.3,47.31,47.27,47.29,32600.0,28.0757,28.0817,28.0579,28.0698,32600.0
2013-05-02 14:10:00,47.28,47.29,47.26,47.27,110500.0,28.0638,28.0698,28.052,28.0579,110500.0
2013-05-02 14:15:00,47.27,47.3,47.27,47.3,29100.0,28.0579,28.0757,28.0579,28.0757,29100.0
2013-05-02 14:20:00,47.29,47.3,47.28,47.28,16600.0,28.0698,28.0757,28.0638,28.0638,16600.0
2013-05-02 14:25:00,47.28,47.31,47.28,47.3,15800.0,28.0638,28.0817,28.0638,28.0757,15800.0
2013-05-02 14:30:00,47.31,47.33,47.3,47.3,20400.0,28.0817,28.0935,28.0757,28.0757,20400.0
2013-05-02 14:35:00,47.3,47.31,47.28,47.28,13300.0,28.0757,28.0817,28.0638,28.0638,13300.0
2013-05-02 14:40:00,47.28,47.29,47.26,47.26,26200.0,28.0638,28.0698,28.052,28.052,26200.0
2013-05-02 14:45:00,47.26,47.29,47.26,47.27,25400.0,28.052,28.0698,28.052,28.0579,25400.0
2013-05-02 14:50:00,47.28,47.29,47.27,47.27,26100.0,28.0638,28.0698,28.0579,28.0579,26100.0
2013-05-02 14:55:00,47.27,47.28,47.25,47.26,33000.0,28.0579,28.0638,28.046,28.052,33000.0
2013-05-02 15:00:00,47.26,47.29,47.24,47.27,37200.0,28.052,28.0698,28.0401,28.0579,37200.0
2013-05-02 15:05:00,47.27,47.28,47.22,47.22,43800.0,28.0579,28.0638,28.0282,28.0282,43800.0
2013-05-02 15:10:00,47.22,47.24,47.2,47.24,40600.0,28.0282,28.0401,28.0164,28.0401,40600.0
2013-05-02 15:15:00,47.23,47.24,47.21,47.23,57200.0,28.0342,28.0401,28.0223,28.0342,57200.0
2013-05-02 15:20:00,47.22,47.23,47.19,47.21,58100.0,28.0282,28.0342,28.0104,28.0223,58100.0
2013-05-02 15:25:00,47.21,47.21,47.17,47.17,48700.0,28.0223,28.0223,27.9986,27.9986,48700.0
2013-05-02 15:30:00,47.18,47.19,47.15,47.18,73500.0,28.0045,28.0104,27.9867,28.0045,73500.0
2013-05-02 15:35:00,47.18,47.19,47.15,47.15,60600.0,28.0045,28.0104,27.9867,27.9867,60600.0
2013-05-02 15:40:00,47.15,47.16,47.11,47.11,80700.0,27.9867,27.9926,27.9629,27.9629,80700.0
2013-05-02 15:45:00,47.12,47.18,47.12,47.18,82100.0,27.9689,28.0045,27.9689,28.0045,82100.0
2013-05-02 15:50:00,47.18,47.18,47.17,47.18,63700.0,28.0045,28.0045,27.9986,28.0045,63700.0
2013-05-02 15:55:00,47.18,47.23,47.17,47.22,183000.0,28.0045,28.0342,27.9986,28.0282,183000.0
2013-05-03 09:30:00,47.38,47.49,47.37,47.37,87200.0,28.1232,28.1885,28.1173,28.1173,87200.0
2013-05-03 09:35:00,47.39,47.51,47.36,47.51,29500.0,28.1291,28.2004,28.1113,28.2004,29500.0
2013-05-03 09:40:00,47.52,47.54,47.41,47.47,34300.0,28.2063,28.2182,28.141,28.1766,34300.0
2013-05-03 09:45:00,47.48,47.51,47.39,47.39,31200.0,28.1826,28.2004,28.1291,28.1291,31200.0
2013-05-03 09:50:00,47.39,47.41,47.36,47.37,43300.0,28.1291,28.141,28.1113,28.1173,43300.0
2013-05-03 09:55:00,47.37,47.38,47.27,47.32,41100.0,28.1173,28.1232,28.0579,28.0876,41100.0
2013-05-03 10:00:00,47.33,47.37,47.21,47.24,30000.0,28.0935,28.1173,28.0223,28.0401,30000.0
2013-05-03 10:05:00,47.25,47.35,47.25,47.3,29500.0,28.046,28.1054,28.046,28.0757,29500.0
2013-05-03 10:10:00,47.3,47.33,47.3,47.3,36900.0,28.0757,28.0935,28.0757,28.0757,36900.0
2013-05-03 10:15:00,47.3,47.33,47.29,47.32,35600.0,28.0757,28.0935,28.0698,28.0876,35600.0
2013-05-03 10:20:00,47.31,47.39,47.31,47.36,54300.0,28.0817,28.1291,28.0817,28.1113,54300.0
2013-05-03 10:25:00,47.36,47.37,47.29,47.3,34300.0,28.1113,28.1173,28.0698,28.0757,34300.0
2013-05-03 10:30:00,47.3,47.35,47.29,47.31,52100.0,28.0757,28.1054,28.0698,28.0817,52100.0
2013-05-03 10:35:00,47.31,47.33,47.3,47.33,59000.0,28.0817,28.0935,28.0757,28.0935,59000.0
2013-05-03 10:40:00,47.33,47.36,47.3,47.35,93300.0,28.0935,28.1113,28.0757,28.1054,93300.0
2013-05-03 10:45:00,47.34,47.38,47.33,47.35,77900.0,28.0995,28.1232,28.0935,28.1054,77900.0
2013-05-03 10:50:00,47.35,47.36,47.3,47.3,47800.0,28.1054,28.1113,28.0757,28.0757,47800.0
2013-05-03 10:55:00,47.3,47.34,47.3,47.34,41100.0,28.0757,28.0995,28.0757,28.0995,41100.0
2013-05-03 11:00:00,47.35,47.38,47.33,47.35,33200.0,28.1054,28.1232,28.0935,28.1054,33200.0
2013-05-03 11:05:00,47.35,47.37,47.33,47.33,23600.0,28.1054,28.1173,28.0935,28.0935,23600.0
2013-05-03 11:10:00,47.34,47.34,47.3,47.3,26200.0,28.0995,28.0995,28.0757,28.0757,26200.0
2013-05-03 11:15:00,47.3,47.32,47.29,47.3,36600.0,28.0757,28.0876,28.0698,28.0757,36600.0
2013-05-03 11:20:00,47.3,47.32,47.28,47.3,40700.0,28.0757,28.0876,28.0638,28.0757,40700.0
2013-05-03 11:25:00,47.3,47.31,47.29,47.3,37200.0,28.0757,28.0817,28.0698,28.0757,37200.0
2013-05-03 11:30:00,47.3,47.36,47.29,47.35,29500.0,28.0757,28.1113,28.0698,28.1054,29500.0
2013-05-03 11:35:00,47.36,47.37,47.35,47.37,21100.0,28.1113,28.1173,28.1054,28.1173,21100.0
2013-05-03 11:40:00,47.36,47.39,47.36,47.38,15600.0,28.1113,28.1291,28.1113,28.1232,15600.0
2013-05-03 11:45:00,47.38,47.38,47.37,47.38,8100.0,28.1232,28.1232,28.1173,28.1232,8100.0
2013-05-03 11:50:00,47.38,47.38,47.34,47.35,24800.0,28.1232,28.1232,28.0995,28.1054,24800.0
2013-05-03 11:55:00,47.35,47.38,47.33,47.37,18400.0,28.1054,28.1232,28.0935,28.1173,18400.0
2013-05-03 12:00:00,47.37,47.4,47.37,47.4,14600.0,28.1173,28.1351,28.1173,28.1351,14600.0
2013-05-03 12:05:00,47.4,47.4,47.34,47.34,27200.0,28.1351,28.1351,28.0995,28.0995,27200.0
2013-05-03 12:10:00,47.34,47.38,47.34,47.37,23000.0,28.0995,28.1232,28.0995,28.1173,23000.0
2013-05-03 12:15:00,47.37,47.38,47.37,47.38,8000.0,28.1173,28.1232,28.1173,28.1232,8000.0
2013-05-03 12:20:00,47.39,47.44,47.39,47.43,29100.0,28.1291,28.1588,28.1291,28.1529,29100.0
2013-05-03 12:25:00,47.43,47.43,47.39,47.39,16100.0,28.1529,28.1529,28.1291,28.1291,16100.0
2013-05-03 12:30:00,47.39,47.4,47.36,47.36,17300.0,28.1291,28.1351,28.1113,28.1113,17300.0
2013-05-03 12:35:00,47.36,47.39,47.36,47.37,11600.0,28.1113,28.1291,28.1113,28.1173,11600.0
2013-05-03 12:40:00,47.37,47.38,47.36,47.36,21600.0,28.1173,28.1232,28.1113,28.1113,21600.0
2013-05-03 12:45:00,47.37,47.38,47.35,47.37,15900.0,28.1173,28.1232,28.1054,28.1173,15900.0
2013-05-03 12:50:00,47.38,47.4,47.38,47.38,18300.0,28.1232,28.1351,28.1232,28.1232,18300.0
2013-05-03 12:55:00,47.39,47.41,47.38,47.41,13200.0,28.1291,28.141,28.1232,28.141,13200.0
2013-05-03 13:00:00,47.4,47.43,47.39,47.43,14100.0,28.1351,28.1529,28.1291,28.1529,14100.0
2013-05-03 13:05:00,47.43,47.43,47.41,47.41,13800.0,28.1529,28.1529,28.141,28.141,13800.0
2013-05-03 13:10:00,47.42,47.44,47.41,47.43,26700.0,28.1469,28.1588,28.141,28.1529,26700.0
2013-05-03 13:15:00,47.43,47.44,47.4,47.42,17500.0,28.1529,28.1588,28.1351,28.1469,17500.0
2013-05-03 13:20:00,47.42,47.43,47.42,47.42,4600.0,28.1469,28.1529,28.1469,28.1469,4600.0
2013-05-03 13:25:00,47.42,47.43,47.38,47.39,12300.0,28.1469,28.1529,28.1232,28.1291,12300.0
2013-05-03 13:30:00,47.38,47.41,47.37,47.41,10400.0,28.1232,28.141,28.1173,28.141,10400.0
2013-05-03 13:35:00,47.41,47.42,47.39,47.4,14200.0,28.141,28.1469,28.1291,28.1351,14200.0
2013-05-03 13:40:00,47.39,47.42,47.38,47.39,19700.0,28.1291,28.1469,28.1232,28.1291,19700.0
2013-05-03 13:45:00,47.38,47.41,47.38,47.38,13900.0,28.1232,28.141,28.1232,28.1232,13900.0
2013-05-03 13:50:00,47.38,47.39,47.37,47.37,6300.0,28.1232,28.1291,28.1173,28.1173,6300.0
2013-05-03 13:55:00,47.38,47.41,47.37,47.38,20500.0,28.1232,28.141,28.1173,28.1232,20500.0
2013-05-03 14:00:00,47.37,47.38,47.32,47.32,21300.0,28.1173,28.1232,28.0876,28.0876,21300.0
2013-05-03 14:05:00,47.33,47.36,47.31,47.31,26900.0,28.0935,28.1113,28.0817,28.0817,26900.0
2013-05-03 14:10:00,47.31,47.32,47.29,47.3,48200.0,28.0817,28.0876,28.0698,28.0757,48200.0
2013-05-03 14:15:00,47.3,47.31,47.28,47.3,90000.0,28.0757,28.0817,28.0638,28.0757,90000.0
2013-05-03 14:20:00,47.3,47.31,47.29,47.3,43300.0,28.0757,28.0817,28.0698,28.0757,43300.0
2013-05-03 14:25:00,47.29,47.33,47.28,47.31,52500.0,28.0698,28.0935,28.0638,28.0817,52500.0
2013-05-03 14:30:00,47.31,47.32,47.29,47.29,22700.0,28.0817,28.0876,28.0698,28.0698,22700.0
2013-05-03 14:35:00,47.3,47.3,47.26,47.26,38700.0,28.0757,28.0757,28.052,28.052,38700.0
2013-05-03 14:40:00,47.27,47.27,47.24,47.25,45500.0,28.0579,28.0579,28.0401,28.046,45500.0
2013-05-03 14:45:00,47.24,47.3,47.24,47.27,30200.0,28.0401,28.0757,28.0401,28.0579,30200.0
2013-05-03 14:50:00,47.27,47.29,47.26,47.26,21800.0,28.0579,28.0698,28.052,28.052,21800.0
2013-05-03 14:55:00,47.26,47.27,47.25,47.26,22200.0,28.052,28.0579,28.046,28.052,22200.0
2013-05-03 15:00:00,47.26,47.27,47.24,47.25,60800.0,28.052,28.0579,28.0401,28.046,60800.0
2013-05-03 15:05:00,47.26,47.26,47.25,47.25,19000.0,28.052,28.052,28.046,28.046,19000.0
2013-05-03 15:10:00,47.26,47.26,47.22,47.22,58800.0,28.052,28.052,28.0282,28.0282,58800.0
2013-05-03 15:15:00,47.22,47.23,47.19,47.21,35500.0,28.0282,28.0342,28.0104,28.0223,35500.0
2013-05-03 15:20:00,47.21,47.22,47.2,47.2,41200.0,28.0223,28.0282,28.0164,28.0164,41200.0
2013-05-03 15:25:00,47.2,47.22,47.2,47.21,19600.0,28.0164,28.0282,28.0164,28.0223,19600.0
2013-05-03 15:30:00,47.22,47.28,47.22,47.27,37200.0,28.0282,28.0638,28.0282,28.0579,37200.0
2013-05-03 15:35:00,47.28,47.28,47.26,47.27,27800.0,28.0638,28.0638,28.052,28.0579,27800.0
2013-05-03 15:40:00,47.27,47.31,47.26,47.31,50300.0,28.0579,28.0817,28.052,28.0817,50300.0
2013-05-03 15:45:00,47.31,47.35,47.31,47.34,55000.0,28.0817,28.1054,28.0817,28.0995,55000.0
2013-05-03 15:50:00,47.33,47.34,47.26,47.27,50500.0,28.0935,28.0995,28.052,28.0579,50500.0
2013-05-03 15:55:00,47.27,47.3,47.23,47.24,307600.0,28.0579,28.0757,28.0342,28.0401,307600.0
2013-05-06 09:30:00,47.26,47.34,47.18,47.32,91400.0,28.052,28.0995,28.0045,28.0876,91400.0
2013-05-06 09:35:00,47.32,47.33,47.25,47.33,43500.0,28.0876,28.0935,28.046,28.0935,43500.0
2013-05-06 09:40:00,47.31,47.35,47.16,47.23,74100.0,28.0817,28.1054,27.9926,28.0342,74100.0
2013-05-06 09:45:00,47.23,47.23,47.03,47.1,75700.0,28.0342,28.0342,27.9155,27.957,75700.0
2013-05-06 09:50:00,47.1,47.17,47.06,47.08,50900.0,27.957,27.9986,27.9333,27.9451,50900.0
2013-05-06 09:55:00,47.07,47.14,47.05,47.06,50600.0,27.9392,27.9807,27.9273,27.9333,50600.0
2013-05-06 10:00:00,47.07,47.18,47.07,47.18,79900.0,27.9392,28.0045,27.9392,28.0045,79900.0
2013-05-06 10:05:00,47.17,47.17,47.1,47.1,35000.0,27.9986,27.9986,27.957,27.957,35000.0
2013-05-06 10:10:00,47.1,47.14,47.1,47.1,28100.0,27.957,27.9807,27.957,27.957,28100.0
2013-05-06 10:15:00,47.11,47.11,47.02,47.03,36300.0,27.9629,27.9629,27.9095,27.9155,36300.0
2013-05-06 10:20:00,47.04,47.04,46.96,46.97,49700.0,27.9214,27.9214,27.8739,27.8798,49700.0
2013-05-06 10:25:00,46.97,47.04,46.96,47.01,43800.0,27.8798,27.9214,27.8739,27.9036,43800.0
2013-05-06 10:30:00,47.01,47.07,47.0,47.04,36400.0,27.9036,27.9392,27.8976,27.9214,36400.0
2013-05-06 10:35:00,47.05,47.06,46.99,47.01,33500.0,27.9273,27.9333,27.8917,27.9036,33500.0
2013-05-06 10:40:00,47.01,47.03,46.97,47.0,24100.0,27.9036,27.9155,27.8798,27.8976,24100.0
2013-05-06 10:45:00,47.0,47.04,46.97,46.99,31300.0,27.8976,27.9214,27.8798,27.8917,31300.0
2013-05-06 10:50:00,46.98,47.03,46.97,47.0,52400.0,27.8858,27.9155,27.8798,27.8976,52400.0
2013-05-06 10:55:00,47.0,47.06,47.0,47.05,19000.0,27.8976,27.9333,27.8976,27.9273,19000.0
2013-05-06 11:00:00,47.05,47.05,47.01,47.04,34500.0,27.9273,27.9273,27.9036,27.9214,34500.0
2013-05-06 11:05:00,47.03,47.04,46.98,46.99,26000.0,27.9155,27.9214,27.8858,27.8917,26000.0
2013-05-06 11:10:00,46.98,46.99,46.92,46.94,56400.0,27.8858,27.8917,27.8502,27.862,56400.0
2013-05-06 11:15:00,46.93,46.95,46.93,46.94,11900.0,27.8561,27.868,27.8561,27.862,11900.0
2013-05-06 11:20:00,46.93,46.99,46.93,46.98,34700.0,27.8561,27.8917,27.8561,27.8858,34700.0
2013-05-06 11:25:00,46.99,47.0,46.99,46.99,28000.0,27.8917,27.8976,27.8917,27.8917,28000.0
2013-05-06 11:30:00,46.99,46.99,46.96,46.96,28800.0,27.8917,27.8917,27.8739,27.8739,28800.0
2013-05-06 11:35:00,46.96,46.98,46.96,46.97,20800.0,27.8739,27.8858,27.8739,27.8798,20800.0
2013-05-06 11:40:00,46.96,46.99,46.96,46.98,21900.0,27.8739,27.8917,27.8739,27.8858,21900.0
2013-05-06 11:45:00,46.99,47.0,46.98,46.99,17900.0,27.8917,27.8976,27.8858,27.8917,17900.0
2013-05-06 11:50:00,46.99,47.01,46.99,47.01,21500.0,27.8917,27.9036,27.8917,27.9036,21500.0
2013-05-06 11:55:00,47.02,47.04,47.01,47.02,35300.0,27.9095,27.9214,27.9036,27.9095,35300.0
2013-05-06 12:00:00,47.02,47.02,47.0,47.0,21000.0,27.9095,27.9095,27.8976,27.8976,21000.0
2013-05-06 12:05:00,46.99,47.0,46.99,46.99,17700.0,27.8917,27.8976,27.8917,27.8917,17700.0
2013-05-06 12:10:00,46.99,47.03,46.99,47.03,31300.0,27.8917,27.9155,27.8917,27.9155,31300.0
2013-05-06 12:15:00,47.03,47.05,47.01,47.05,15800.0,27.9155,27.9273,27.9036,27.9273,15800.0
2013-05-06 12:20:00,47.04,47.05,47.03,47.03,30200.0,27.9214,27.9273,27.9155,27.9155,30200.0
2013-05-06 12:25:00,47.03,47.03,47.01,47.01,8400.0,27.9155,27.9155,27.9036,27.9036,8400.0
2013-05-06 12:30:00,47.02,47.02,47.0,47.0,13300.0,27.9095,27.9095,27.8976,27.8976,13300.0
2013-05-06 12:35:00,47.0,47.01,46.99,47.0,14600.0,27.8976,27.9036,27.8917,27.8976,14600.0
2013-05-06 12:40:00,47.0,47.01,46.98,46.98,7400.0,27.8976,27.9036,27.8858,27.8858,7400.0
2013-05-06 12:45:00,46.98,47.0,46.98,46.99,13700.0,27.8858,27.8976,27.8858,27.8917,13700.0
2013-05-06 12:50:00,46.98,47.0,46.98,47.0,14300.0,27.8858,27.8976,27.8858,27.8976,14300.0
2013-05-06 12:55:00,47.0,47.0,46.97,46.99,27600.0,27.8976,27.8976,27.8798,27.8917,27600.0
2013-05-06 13:00:00,46.99,46.99,46.97,46.97,12200.0,27.8917,27.8917,27.8798,27.8798,12200.0
2013-05-06 13:05:00,46.97,46.98,46.96,46.97,10400.0,27.8798,27.8858,27.8739,27.8798,10400.0
2013-05-06 13:10:00,46.96,46.98,46.96,46.97,16900.0,27.8739,27.8858,27.8739,27.8798,16900.0
2013-05-06 13:15:00,46.96,46.97,46.95,46.95,6400.0,27.8739,27.8798,27.868,27.868,6400.0
2013-05-06 13:20:00,46.95,46.96,46.95,46.95,6600.0,27.868,27.8739,27.868,27.868,6600.0
2013-05-06 13:25:00,46.95,46.97,46.95,46.96,15700.0,27.868,27.8798,27.868,27.8739,15700.0
2013-05-06 13:30:00,46.96,46.99,46.96,46.98,14200.0,27.8739,27.8917,27.8739,27.8858,14200.0
2013-05-06 13:35:00,46.99,46.99,46.98,46.98,23300.0,27.8917,27.8917,27.8858,27.8858,23300.0
2013-05-06 13:40:00,46.98,47.02,46.98,47.01,25400.0,27.8858,27.9095,27.8858,27.9036,25400.0
2013-05-06 13:45:00,47.01,47.02,47.01,47.02,14400.0,27.9036,27.9095,27.9036,27.9095,14400.0
2013-05-06 13:50:00,47.02,47.02,47.01,47.01,14400.0,27.9095,27.9095,27.9036,27.9036,14400.0
2013-05-06 13:55:00,47.02,47.02,47.01,47.02,15200.0,27.9095,27.9095,27.9036,27.9095,15200.0
2013-05-06 14:00:00,47.02,47.02,47.0,47.0,16300.0,27.9095,27.9095,27.8976,27.8976,16300.0
2013-05-06 14:05:00,47.01,47.01,46.99,47.0,16500.0,27.9036,27.9036,27.8917,27.8976,16500.0
2013-05-06 14:10:00,47.0,47.0,46.98,46.99,18100.0,27.8976,27.8976,27.8858,27.8917,18100.0
2013-05-06 14:15:00,46.98,46.99,46.97,46.97,21900.0,27.8858,27.8917,27.8798,27.8798,21900.0
2013-05-06 14:20:00,46.98,47.0,46.98,46.98,46200.0,27.8858,27.8976,27.8858,27.8858,46200.0
2013-05-06 14:25:00,46.98,46.99,46.97,46.97,14800.0,27.8858,27.8917,27.8798,27.8798,14800.0
2013-05-06 14:30:00,46.97,46.98,46.96,46.97,20400.0,27.8798,27.8858,27.8739,27.8798,20400.0
2013-05-06 14:35:00,46.97,47.0,46.96,46.99,55000.0,27.8798,27.8976,27.8739,27.8917,55000.0
2013-05-06 14:40:00,46.99,47.0,46.97,46.98,37500.0,27.8917,27.8976,27.8798,27.8858,37500.0
2013-05-06 14:45:00,46.99,47.0,46.97,46.97,39000.0,27.8917,27.8976,27.8798,27.8798,39000.0
2013-05-06 14:50:00,46.96,46.97,46.94,46.94,21400.0,27.8739,27.8798,27.862,27.862,21400.0
2013-05-06 14:55:00,46.95,46.96,46.94,46.94,39300.0,27.868,27.8739,27.862,27.862,39300.0
2013-05-06 15:00:00,46.95,46.95,46.93,46.93,29400.0,27.868,27.868,27.8561,27.8561,29400.0
2013-05-06 15:05:00,46.93,47.0,46.93,46.99,47000.0,27.8561,27.8976,27.8561,27.8917,47000.0
2013-05-06 15:10:00,46.98,46.99,46.97,46.98,26800.0,27.8858,27.8917,27.8798,27.8858,26800.0
2013-05-06 15:15:00,46.97,46.98,46.95,46.95,17300.0,27.8798,27.8858,27.868,27.868,17300.0
2013-05-06 15:20:00,46.96,46.96,46.92,46.93,19600.0,27.8739,27.8739,27.8502,27.8561,19600.0
2013-05-06 15:25:00,46.93,46.93,46.86,46.86,61800.0,27.8561,27.8561,27.8145,27.8145,61800.0
2013-05-06 15:30:00,46.86,46.88,46.86,46.87,29300.0,27.8145,27.8264,27.8145,27.8205,29300.0
2013-05-06 15:35:00,46.88,46.88,46.84,46.86,37400.0,27.8264,27.8264,27.8027,27.8145,37400.0
2013-05-06 15:40:00,46.86,46.88,46.85,46.86,34200.0,27.8145,27.8264,27.8086,27.8145,34200.0
2013-05-06 15:45:00,46.86,46.86,46.83,46.83,35200.0,27.8145,27.8145,27.7967,27.7967,35200.0
2013-05-06 15:50:00,46.83,46.84,46.78,46.78,92200.0,27.7967,27.8027,27.7671,27.7671,92200.0
2013-05-06 15:55:00,46.78,46.79,46.76,46.77,148400.0,27.7671,27.773,27.7552,27.7611,148400.0
2013-05-07 09:30:00,47.01,47.02,46.88,47.02,147200.0,27.9036,27.9095,27.8264,27.9095,147200.0
2013-05-07 09:35:00,47.03,47.1,46.99,47.07,34300.0,27.9155,27.957,27.8917,27.9392,34300.0
2013-05-07 09:40:00,47.06,47.2,47.06,47.18,30400.0,27.9333,28.0164,27.9333,28.0045,30400.0
2013-05-07 09:45:00,47.17,47.18,47.1,47.11,49900.0,27.9986,28.0045,27.957,27.9629,49900.0
2013-05-07 09:50:00,47.11,47.16,47.1,47.16,41000.0,27.9629,27.9926,27.957,27.9926,41000.0
2013-05-07 09:55:00,47.16,47.16,47.07,47.07,60900.0,27.9926,27.9926,27.9392,27.9392,60900.0
2013-05-07 10:00:00,47.08,47.18,47.07,47.13,65800.0,27.9451,28.0045,27.9392,27.9748,65800.0
2013-05-07 10:05:00,47.14,47.15,47.08,47.08,60400.0,27.9807,27.9867,27.9451,27.9451,60400.0
2013-05-07 10:10:00,47.08,47.11,47.03,47.1,61800.0,27.9451,27.9629,27.9155,27.957,61800.0
2013-05-07 10:15:00,47.09,47.1,47.04,47.09,41200.0,27.9511,27.957,27.9214,27.9511,41200.0
2013-05-07 10:20:00,47.09,47.1,47.0,47.0,39300.0,27.9511,27.957,27.8976,27.8976,39300.0
2013-05-07 10:25:00,47.0,47.0,46.9,46.94,42600.0,27.8976,27.8976,27.8383,27.862,42600.0
2013-05-07 10:30:00,46.93,46.98,46.93,46.95,37600.0,27.8561,27.8858,27.8561,27.868,37600.0
2013-05-07 10:35:00,46.96,46.97,46.92,46.93,33100.0,27.8739,27.8798,27.8502,27.8561,33100.0
2013-05-07 10:40:00,46.93,46.95,46.92,46.93,34100.0,27.8561,27.868,27.8502,27.8561,34100.0
2013-05-07 10:45:00,46.94,46.95,46.9,46.9,25500.0,27.862,27.868,27.8383,27.8383,25500.0
2013-05-07 10:50:00,46.91,46.94,46.89,46.94,22900.0,27.8442,27.862,27.8324,27.862,22900.0
2013-05-07 10:55:00,46.93,46.94,46.88,46.88,22300.0,27.8561,27.862,27.8264,27.8264,22300.0
2013-05-07 11:00:00,46.87,46.9,46.87,46.9,29800.0,27.8205,27.8383,27.8205,27.8383,29800.0
2013-05-07 11:05:00,46.89,46.91,46.89,46.91,38900.0,27.8324,27.8442,27.8324,27.8442,38900.0
2013-05-07 11:10:00,46.9,46.94,46.9,46.93,42400.0,27.8383,27.862,27.8383,27.8561,42400.0
2013-05-07 11:15:00,46.93,46.93,46.84,46.86,43400.0,27.8561,27.8561,27.8027,27.8145,43400.0
2013-05-07 11:20:00,46.86,46.88,46.84,46.84,22400.0,27.8145,27.8264,27.8027,27.8027,22400.0
2013-05-07 11:25:00,46.84,46.85,46.82,46.83,29100.0,27.8027,27.8086,27.7908,27.7967,29100.0
2013-05-07 11:30:00,46.84,46.85,46.82,46.84,38300.0,27.8027,27.8086,27.7908,27.8027,38300.0
2013-05-07 11:35:00,46.85,46.9,46.84,46.88,21800.0,27.8086,27.8383,27.8027,27.8264,21800.0
2013-05-07 11:40:00,46.88,46.9,46.88,46.88,15500.0,27.8264,27.8383,27.8264,27.8264,15500.0
2013-05-07 11:45:00,46.88,46.9,46.87,46.87,20800.0,27.8264,27.8383,27.8205,27.8205,20800.0
2013-05-07 11:50:00,46.87,46.92,46.86,46.88,35900.0,27.8205,27.8502,27.8145,27.8264,35900.0
2013-05-07 11:55:00,46.89,46.91,46.88,46.89,17200.0,27.8324,27.8442,27.8264,27.8324,17200.0
2013-05-07 12:00:00,46.89,46.96,46.89,46.95,27100.0,27.8324,27.8739,27.8324,27.868,27100.0
2013-05-07 12:05:00,46.96,46.96,46.93,46.95,41400.0,27.8739,27.8739,27.8561,27.868,41400.0
2013-05-07 12:10:00,46.95,47.0,46.95,46.98,48100.0,27.868,27.8976,27.868,27.8858,48100.0
2013-05-07 12:15:00,46.98,47.03,46.97,47.02,24600.0,27.8858,27.9155,27.8798,27.9095,24600.0
2013-05-07 12:20:00,47.03,47.03,47.0,47.0,22500.0,27.9155,27.9155,27.8976,27.8976,22500.0
2013-05-07 12:25:00,47.01,47.01,46.98,47.0,50600.0,27.9036,27.9036,27.8858,27.8976,50600.0
2013-05-07 12:30:00,47.0,47.04,47.0,47.03,52600.0,27.8976,27.9214,27.8976,27.9155,52600.0
2013-05-07 12:35:00,47.03,47.05,47.03,47.05,14300.0,27.9155,27.9273,27.9155,27.9273,14300.0
2013-05-07 12:40:00,47.05,47.09,47.04,47.08,22000.0,27.9273,27.9511,27.9214,27.9451,22000.0
2013-05-07 12:45:00,47.08,47.09,47.06,47.08,25800.0,27.9451,27.9511,27.9333,27.9451,25800.0
2013-05-07 12:50:00,47.08,47.12,47.08,47.11,17500.0,27.9451,27.9689,27.9451,27.9629,17500.0
2013-05-07 12:55:00,47.12,47.16,47.11,47.15,20000.0,27.9689,27.9926,27.9629,27.9867,20000.0
2013-05-07 13:00:00,47.14,47.15,47.09,47.15,33000.0,27.9807,27.9867,27.9511,27.9867,33000.0
2013-05-07 13:05:00,47.15,47.16,47.13,47.15,23800.0,27.9867,27.9926,27.9748,27.9867,23800.0
2013-05-07 13:10:00,47.15,47.16,47.11,47.15,95900.0,27.9867,27.9926,27.9629,27.9867,95900.0
2013-05-07 13:15:00,47.15,47.2,47.15,47.2,25300.0,27.9867,28.0164,27.9867,28.0164,25300.0
2013-05-07 13:20:00,47.19,47.2,47.15,47.16,29900.0,28.0104,28.0164,27.9867,27.9926,29900.0
2013-05-07 13:25:00,47.16,47.18,47.14,47.15,28300.0,27.9926,28.0045,27.9807,27.9867,28300.0
2013-05-07 13:30:00,47.16,47.16,47.13,47.13,18900.0,27.9926,27.9926,27.9748,27.9748,18900.0
2013-05-07 13:35:00,47.14,47.18,47.13,47.16,21300.0,27.9807,28.0045,27.9748,27.9926,21300.0
2013-05-07 13:40:00,47.17,47.2,47.16,47.2,16900.0,27.9986,28.0164,27.9926,28.0164,16900.0
2013-05-07 13:45:00,47.19,47.21,47.18,47.19,31500.0,28.0104,28.0223,28.0045,28.0104,31500.0
2013-05-07 13:50:00,47.19,47.19,47.16,47.16,10400.0,28.0104,28.0104,27.9926,27.9926,10400.0
2013-05-07 13:55:00,47.17,47.19,47.15,47.15,27600.0,27.9986,28.0104,27.9867,27.9867,27600.0
2013-05-07 14:00:00,47.15,47.16,47.13,47.13,20100.0,27.9867,27.9926,27.9748,27.9748,20100.0
2013-05-07 14:05:00,47.13,47.16,47.13,47.13,29600.0,27.9748,27.9926,27.9748,27.9748,29600.0
2013-05-07 14:10:00,47.14,47.19,47.14,47.17,64900.0,27.9807,28.0104,27.9807,27.9986,64900.0
2013-05-07 14:15:00,47.17,47.18,47.16,47.16,18600.0,27.9986,28.0045,27.9926,27.9926,18600.0
2013-05-07 14:20:00,47.16,47.18,47.14,47.14,35000.0,27.9926,28.0045,27.9807,27.9807,35000.0
2013-05-07 14:25:00,47.14,47.14,47.11,47.12,22700.0,27.9807,27.9807,27.9629,27.9689,22700.0
2013-05-07 14:30:00,47.12,47.15,47.12,47.12,21500.0,27.9689,27.9867,27.9689,27.9689,21500.0
2013-05-07 14:35:00,47.12,47.14,47.11,47.13,21800.0,27.9689,27.9807,27.9629,27.9748,21800.0
2013-05-07 14:40:00,47.13,47.15,47.13,47.14,29300.0,27.9748,27.9867,27.9748,27.9807,29300.0
2013-05-07 14:45:00,47.14,47.17,47.14,47.16,23300.0,27.9807,27.9986,27.9807,27.9926,23300.0
2013-05-07 14:50:00,47.16,47.18,47.16,47.18,30700.0,27.9926,28.0045,27.9926,28.0045,30700.0
2013-05-07 14:55:00,47.18,47.21,47.17,47.2,31400.0,28.0045,28.0223,27.9986,28.0164,31400.0
2013-05-07 15:00:00,47.2,47.2,47.18,47.18,30900.0,28.0164,28.0164,28.0045,28.0045,30900.0
2013-05-07 15:05:00,47.18,47.18,47.15,47.16,34100.0,28.0045,28.0045,27.9867,27.9926,34100.0
2013-05-07 15:10:00,47.15,47.2,47.15,47.19,36700.0,27.9867,28.0164,27.9867,28.0104,36700.0
2013-05-07 15:15:00,47.19,47.2,47.18,47.19,34600.0,28.0104,28.0164,28.0045,28.0104,34600.0
2013-05-07 15:20:00,47.19,47.2,47.15,47.17,31900.0,28.0104,28.0164,27.9867,27.9986,31900.0
2013-05-07 15:25:00,47.17,47.18,47.15,47.18,38700.0,27.9986,28.0045,27.9867,28.0045,38700.0
2013-05-07 15:30:00,47.18,47.18,47.15,47.18,47500.0,28.0045,28.0045,27.9867,28.0045,47500.0
2013-05-07 15:35:00,47.17,47.19,47.16,47.19,51900.0,27.9986,28.0104,27.9926,28.0104,51900.0
2013-05-07 15:40:00,47.19,47.24,47.19,47.23,51400.0,28.0104,28.0401,28.0104,28.0342,51400.0
2013-05-07 15:45:00,47.24,47.26,47.23,47.25,71500.0,28.0401,28.052,28.0342,28.046,71500.0
2013-05-07 15:50:00,47.25,47.27,47.24,47.24,78600.0,28.046,28.0579,28.0401,28.0401,78600.0
2013-05-07 15:55:00,47.24,47.27,47.2,47.26,282300.0,28.0401,28.0579,28.0164,28.052,282300.0
2013-05-08 09:30:00,47.27,47.27,47.14,47.19,83300.0,28.0579,28.0579,27.9807,28.0104,83300.0
2013-05-08 09:35:00,47.2,47.28,47.2,47.23,44300.0,28.0164,28.0638,28.0164,28.0342,44300.0
2013-05-08 09:40:00,47.22,47.22,47.15,47.16,18200.0,28.0282,28.0282,27.9867,27.9926,18200.0
2013-05-08 09:45:00,47.17,47.21,47.14,47.18,16800.0,27.9986,28.0223,27.9807,28.0045,16800.0
2013-05-08 09:50:00,47.17,47.2,47.17,47.18,19600.0,27.9986,28.0164,27.9986,28.0045,19600.0
2013-05-08 09:55:00,47.17,47.17,47.1,47.11,17500.0,27.9986,27.9986,27.957,27.9629,17500.0
2013-05-08 10:00:00,47.11,47.14,47.09,47.11,20400.0,27.9629,27.9807,27.9511,27.9629,20400.0
2013-05-08 10:05:00,47.11,47.16,47.08,47.14,66600.0,27.9629,27.9926,27.9451,27.9807,66600.0
2013-05-08 10:10:00,47.14,47.23,47.14,47.22,32600.0,27.9807,28.0342,27.9807,28.0282,32600.0
2013-05-08 10:15:00,47.22,47.25,47.2,47.24,14500.0,28.0282,28.046,28.0164,28.0401,14500.0
2013-05-08 10:20:00,47.24,47.28,47.22,47.22,21100.0,28.0401,28.0638,28.0282,28.0282,21100.0
2013-05-08 10:25:00,47.22,47.22,47.17,47.21,14200.0,28.0282,28.0282,27.9986,28.0223,14200.0
2013-05-08 10:30:00,47.22,47.22,47.19,47.22,21300.0,28.0282,28.0282,28.0104,28.0282,21300.0
2013-05-08 10:35:00,47.22,47.28,47.22,47.28,22700.0,28.0282,28.0638,28.0282,28.0638,22700.0
2013-05-08 10:40:00,47.27,47.29,47.24,47.25,26200.0,28.0579,28.0698,28.0401,28.046,26200.0
2013-05-08 10:45:00,47.25,47.26,47.19,47.23,29500.0,28.046,28.052,28.0104,28.0342,29500.0
2013-05-08 10:50:00,47.23,47.25,47.21,47.25,16100.0,28.0342,28.046,28.0223,28.046,16100.0
2013-05-08 10:55:00,47.25,47.25,47.23,47.23,16800.0,28.046,28.046,28.0342,28.0342,16800.0
2013-05-08 11:00:00,47.23,47.23,47.16,47.18,21200.0,28.0342,28.0342,27.9926,28.0045,21200.0
2013-05-08 11:05:00,47.18,47.19,47.17,47.18,11400.0,28.0045,28.0104,27.9986,28.0045,11400.0
2013-05-08 11:10:00,47.17,47.17,47.14,47.15,14100.0,27.9986,27.9986,27.9807,27.9867,14100.0
2013-05-08 11:15:00,47.14,47.19,47.14,47.18,26900.0,27.9807,28.0104,27.9807,28.0045,26900.0
2013-05-08 11:20:00,47.18,47.19,47.17,47.18,9200.0,28.0045,28.0104,27.9986,28.0045,9200.0
2013-05-08 11:25:00,47.18,47.21,47.18,47.21,16200.0,28.0045,28.0223,28.0045,28.0223,16200.0
2013-05-08 11:30:00,47.2,47.22,47.2,47.22,14900.0,28.0164,28.0282,28.0164,28.0282,14900.0
2013-05-08 11:35:00,47.22,47.22,47.17,47.18,16800.0,28.0282,28.0282,27.9986,28.0045,16800.0
2013-05-08 11:40:00,47.18,47.18,47.16,47.16,16300.0,28.0045,28.0045,27.9926,27.9926,16300.0
2013-05-08 11:45:00,47.17,47.17,47.12,47.12,19800.0,27.9986,27.9986,27.9689,27.9689,19800.0
2013-05-08 11:50:00,47.12,47.15,47.12,47.15,16400.0,27.9689,27.9867,27.9689,27.9867,16400.0
2013-05-08 11:55:00,47.14,47.2,47.14,47.18,18300.0,27.9807,28.0164,27.9807,28.0045,18300.0
2013-05-08 12:00:00,47.18,47.18,47.16,47.18,18600.0,28.0045,28.0045,27.9926,28.0045,18600.0
2013-05-08 12:05:00,47.18,47.2,47.18,47.18,30400.0,28.0045,28.0164,28.0045,28.0045,30400.0
2013-05-08 12:10:00,47.18,47.18,47.15,47.17,15900.0,28.0045,28.0045,27.9867,27.9986,15900.0
2013-05-08 12:15:00,47.17,47.17,47.14,47.14,5400.0,27.9986,27.9986,27.9807,27.9807,5400.0
2013-05-08 12:20:00,47.14,47.15,47.12,47.12,19200.0,27.9807,27.9867,27.9689,27.9689,19200.0
2013-05-08 12:25:00,47.12,47.13,47.11,47.11,13800.0,27.9689,27.9748,27.9629,27.9629,13800.0
2013-05-08 12:30:00,47.11,47.12,47.09,47.09,11100.0,27.9629,27.9689,27.9511,27.9511,11100.0
2013-05-08 12:35:00,47.09,47.1,47.06,47.07,8600.0,27.9511,27.957,27.9333,27.9392,8600.0
2013-05-08 12:40:00,47.06,47.1,47.03,47.04,35300.0,27.9333,27.957,27.9155,27.9214,35300.0
2013-05-08 12:45:00,47.04,47.08,47.03,47.08,20100.0,27.9214,27.9451,27.9155,27.9451,20100.0
2013-05-08 12:50:00,47.07,47.1,47.07,47.09,21400.0,27.9392,27.957,27.9392,27.9511,21400.0
2013-05-08 12:55:00,47.09,47.11,47.08,47.1,19900.0,27.9511,27.9629,27.9451,27.957,19900.0
2013-05-08 13:00:00,47.09,47.09,47.08,47.09,6900.0,27.9511,27.9511,27.9451,27.9511,6900.0
2013-05-08 13:05:00,47.09,47.15,47.08,47.11,18500.0,27.9511,27.9867,27.9451,27.9629,18500.0
2013-05-08 13:10:00,47.11,47.13,47.09,47.12,36900.0,27.9629,27.9748,27.9511,27.9689,36900.0
2013-05-08 13:15:00,47.12,47.12,47.09,47.09,7100.0,27.9689,27.9689,27.9511,27.9511,7100.0
2013-05-08 13:20:00,47.1,47.12,47.09,47.12,12700.0,27.957,27.9689,27.9511,27.9689,12700.0
2013-05-08 13:25:00,47.11,47.12,47.09,47.09,5500.0,27.9629,27.9689,27.9511,27.9511,5500.0
2013-05-08 13:30:00,47.09,47.12,47.09,47.1,11200.0,27.9511,27.9689,27.9511,27.957,11200.0
2013-05-08 13:35:00,47.11,47.12,47.09,47.11,17500.0,27.9629,27.9689,27.9511,27.9629,17500.0
2013-05-08 13:40:00,47.11,47.11,47.06,47.06,9800.0,27.9629,27.9629,27.9333,27.9333,9800.0
2013-05-08 13:45:00,47.06,47.07,47.06,47.06,11600.0,27.9333,27.9392,27.9333,27.9333,11600.0
2013-05-08 13:50:00,47.07,47.07,47.05,47.06,16600.0,27.9392,27.9392,27.9273,27.9333,16600.0
2013-05-08 13:55:00,47.06,47.07,47.04,47.04,9900.0,27.9333,27.9392,27.9214,27.9214,9900.0
2013-05-08 14:00:00,47.04,47.04,47.01,47.03,45900.0,27.9214,27.9214,27.9036,27.9155,45900.0
2013-05-08 14:05:00,47.03,47.04,47.01,47.04,27900.0,27.9155,27.9214,27.9036,27.9214,27900.0
2013-05-08 14:10:00,47.04,47.04,47.0,47.0,38100.0,27.9214,27.9214,27.8976,27.8976,38100.0
2013-05-08 14:15:00,47.0,47.0,46.97,46.97,27500.0,27.8976,27.8976,27.8798,27.8798,27500.0
2013-05-08 14:20:00,46.97,46.98,46.95,46.95,10700.0,27.8798,27.8858,27.868,27.868,10700.0
2013-05-08 14:25:00,46.95,46.95,46.92,46.92,15100.0,27.868,27.868,27.8502,27.8502,15100.0
2013-05-08 14:30:00,46.92,46.95,46.92,46.95,35100.0,27.8502,27.868,27.8502,27.868,35100.0
2013-05-08 14:35:00,46.95,47.0,46.95,46.97,29200.0,27.868,27.8976,27.868,27.8798,29200.0
2013-05-08 14:40:00,46.97,46.98,46.96,46.98,13100.0,27.8798,27.8858,27.8739,27.8858,13100.0
2013-05-08 14:45:00,46.97,46.98,46.94,46.95,18800.0,27.8798,27.8858,27.862,27.868,18800.0
2013-05-08 14:50:00,46.96,46.96,46.92,46.95,18400.0,27.8739,27.8739,27.8502,27.868,18400.0
2013-05-08 14:55:00,46.94,46.97,46.94,46.95,19500.0,27.862,27.8798,27.862,27.868,19500.0
2013-05-08 15:00:00,46.94,46.96,46.94,46.95,21500.0,27.862,27.8739,27.862,27.868,21500.0
2013-05-08 15:05:00,46.96,46.98,46.95,46.96,25400.0,27.8739,27.8858,27.868,27.8739,25400.0
2013-05-08 15:10:00,46.96,46.97,46.95,46.96,13700.0,27.8739,27.8798,27.868,27.8739,13700.0
2013-05-08 15:15:00,46.96,46.96,46.94,46.94,14100.0,27.8739,27.8739,27.862,27.862,14100.0
2013-05-08 15:20:00,46.94,46.97,46.93,46.93,39500.0,27.862,27.8798,27.8561,27.8561,39500.0
2013-05-08 15:25:00,46.94,46.97,46.93,46.96,44000.0,27.862,27.8798,27.8561,27.8739,44000.0
2013-05-08 15:30:00,46.96,46.96,46.95,46.96,11400.0,27.8739,27.8739,27.868,27.8739,11400.0
2013-05-08 15:35:00,46.95,46.96,46.91,46.91,91000.0,27.868,27.8739,27.8442,27.8442,91000.0
2013-05-08 15:40:00,46.91,46.92,46.9,46.9,34600.0,27.8442,27.8502,27.8383,27.8383,34600.0
2013-05-08 15:45:00,46.91,46.95,46.91,46.95,51200.0,27.8442,27.868,27.8442,27.868,51200.0
2013-05-08 15:50:00,46.94,46.95,46.93,46.93,59300.0,27.862,27.868,27.8561,27.8561,59300.0
2013-05-08 15:55:00,46.94,46.94,46.92,46.94,118200.0,27.862,27.862,27.8502,27.862,118200.0
2013-05-09 09:30:00,46.9,47.04,46.9,47.03,55200.0,27.8383,27.9214,27.8383,27.9155,55200.0
2013-05-09 09:35:00,47.05,47.05,46.92,46.96,33500.0,27.9273,27.9273,27.8502,27.8739,33500.0
2013-05-09 09:40:00,46.95,46.95,46.86,46.86,22500.0,27.868,27.868,27.8145,27.8145,22500.0
2013-05-09 09:45:00,46.86,46.91,46.83,46.84,24500.0,27.8145,27.8442,27.7967,27.8027,24500.0
2013-05-09 09:50:00,46.84,46.9,46.83,46.89,23400.0,27.8027,27.8383,27.7967,27.8324,23400.0
2013-05-09 09:55:00,46.89,46.93,46.88,46.91,15600.0,27.8324,27.8561,27.8264,27.8442,15600.0
2013-05-09 10:00:00,46.9,46.92,46.87,46.87,26800.0,27.8383,27.8502,27.8205,27.8205,26800.0
2013-05-09 10:05:00,46.87,46.88,46.8,46.81,42300.0,27.8205,27.8264,27.7789,27.7849,42300.0
2013-05-09 10:10:00,46.81,46.84,46.8,46.81,37500.0,27.7849,27.8027,27.7789,27.7849,37500.0
2013-05-09 10:15:00,46.8,46.8,46.75,46.75,45700.0,27.7789,27.7789,27.7493,27.7493,45700.0
2013-05-09 10:20:00,46.75,46.76,46.67,46.68,38300.0,27.7493,27.7552,27.7018,27.7077,38300.0
2013-05-09 10:25:00,46.69,46.72,46.68,46.72,32400.0,27.7136,27.7314,27.7077,27.7314,32400.0
2013-05-09 10:30:00,46.72,46.76,46.72,46.75,41300.0,27.7314,27.7552,27.7314,27.7493,41300.0
2013-05-09 10:35:00,46.75,46.79,46.75,46.78,11900.0,27.7493,27.773,27.7493,27.7671,11900.0
2013-05-09 10:40:00,46.78,46.79,46.71,46.73,22500.0,27.7671,27.773,27.7255,27.7374,22500.0
2013-05-09 10:45:00,46.73,46.76,46.73,46.75,27800.0,27.7374,27.7552,27.7374,27.7493,27800.0
2013-05-09 10:50:00,46.74,46.75,46.71,46.71,15900.0,27.7433,27.7493,27.7255,27.7255,15900.0
2013-05-09 10:55:00,46.72,46.74,46.68,46.69,36400.0,27.7314,27.7433,27.7077,27.7136,36400.0
2013-05-09 11:00:00,46.69,46.71,46.65,46.65,25100.0,27.7136,27.7255,27.6899,27.6899,25100.0
2013-05-09 11:05:00,46.65,46.65,46.58,46.59,38800.0,27.6899,27.6899,27.6483,27.6543,38800.0
2013-05-09 11:10:00,46.59,46.61,46.54,46.55,34000.0,27.6543,27.6662,27.6246,27.6305,34000.0
2013-05-09 11:15:00,46.55,46.55,46.44,46.47,164100.0,27.6305,27.6305,27.5652,27.5831,164100.0
2013-05-09 11:20:00,46.47,46.53,46.47,46.5,61900.0,27.5831,27.6187,27.5831,27.6009,61900.0
2013-05-09 11:25:00,46.49,46.53,46.49,46.49,29000.0,27.5949,27.6187,27.5949,27.5949,29000.0
2013-05-09 11:30:00,46.5,46.57,46.47,46.47,44200.0,27.6009,27.6424,27.5831,27.5831,44200.0
2013-05-09 11:35:00,46.47,46.49,46.39,46.42,103100.0,27.5831,27.5949,27.5356,27.5534,103100.0
2013-05-09 11:40:00,46.42,46.46,46.35,46.36,48300.0,27.5534,27.5771,27.5118,27.5178,48300.0
2013-05-09 11:45:00,46.36,46.37,46.32,46.32,30100.0,27.5178,27.5237,27.494,27.494,30100.0
2013-05-09 11:50:00,46.33,46.37,46.32,46.33,27100.0,27.5,27.5237,27.494,27.5,27100.0
2013-05-09 11:55:00,46.34,46.35,46.34,46.35,10900.0,27.5059,27.5118,27.5059,27.5118,10900.0
2013-05-09 12:00:00,46.34,46.38,46.32,46.37,27700.0,27.5059,27.5296,27.494,27.5237,27700.0
2013-05-09 12:05:00,46.37,46.4,46.36,46.39,18000.0,27.5237,27.5415,27.5178,27.5356,18000.0
2013-05-09 12:10:00,46.4,46.41,46.36,46.36,31700.0,27.5415,27.5474,27.5178,27.5178,31700.0
2013-05-09 12:15:00,46.36,46.37,46.3,46.3,28000.0,27.5178,27.5237,27.4821,27.4821,28000.0
2013-05-09 12:20:00,46.3,46.3,46.21,46.25,109500.0,27.4821,27.4821,27.4287,27.4525,109500.0
2013-05-09 12:25:00,46.25,46.29,46.25,46.29,23800.0,27.4525,27.4762,27.4525,27.4762,23800.0
2013-05-09 12:30:00,46.29,46.34,46.29,46.31,54400.0,27.4762,27.5059,27.4762,27.4881,54400.0
2013-05-09 12:35:00,46.31,46.32,46.29,46.31,27900.0,27.4881,27.494,27.4762,27.4881,27900.0
2013-05-09 12:40:00,46.3,46.34,46.29,46.29,39300.0,27.4821,27.5059,27.4762,27.4762,39300.0
2013-05-09 12:45:00,46.3,46.3,46.28,46.28,28800.0,27.4821,27.4821,27.4703,27.4703,28800.0
2013-05-09 12:50:00,46.28,46.31,46.27,46.29,28300.0,27.4703,27.4881,27.4643,27.4762,28300.0
2013-05-09 12:55:00,46.3,46.32,46.28,46.29,27600.0,27.4821,27.494,27.4703,27.4762,27600.0
2013-05-09 13:00:00,46.29,46.4,46.28,46.39,43200.0,27.4762,27.5415,27.4703,27.5356,43200.0
2013-05-09 13:05:00,46.4,46.42,46.39,46.41,13800.0,27.5415,27.5534,27.5356,27.5474,13800.0
2013-05-09 13:10:00,46.41,46.41,46.35,46.35,19100.0,27.5474,27.5474,27.5118,27.5118,19100.0
2013-05-09 13:15:00,46.35,46.41,46.34,46.41,51500.0,27.5118,27.5474,27.5059,27.5474,51500.0
2013-05-09 13:20:00,46.41,46.47,46.4,46.43,42000.0,27.5474,27.5831,27.5415,27.5593,42000.0
2013-05-09 13:25:00,46.43,46.45,46.38,46.39,41200.0,27.5593,27.5712,27.5296,27.5356,41200.0
2013-05-09 13:30:00,46.38,46.4,46.36,46.4,30600.0,27.5296,27.5415,27.5178,27.5415,30600.0
2013-05-09 13:35:00,46.4,46.41,46.38,46.39,16000.0,27.5415,27.5474,27.5296,27.5356,16000.0
2013-05-09 13:40:00,46.39,46.4,46.32,46.35,42100.0,27.5356,27.5415,27.494,27.5118,42100.0
2013-05-09 13:45:00,46.36,46.4,46.35,46.35,33900.0,27.5178,27.5415,27.5118,27.5118,33900.0
2013-05-09 13:50:00,46.34,46.35,46.3,46.31,40300.0,27.5059,27.5118,27.4821,27.4881,40300.0
2013-05-09 13:55:00,46.32,46.38,46.31,46.36,46000.0,27.494,27.5296,27.4881,27.5178,46000.0
2013-05-09 14:00:00,46.36,46.36,46.31,46.34,50400.0,27.5178,27.5178,27.4881,27.5059,50400.0
2013-05-09 14:05:00,46.34,46.35,46.28,46.28,62400.0,27.5059,27.5118,27.4703,27.4703,62400.0
2013-05-09 14:10:00,46.29,46.29,46.26,46.27,47900.0,27.4762,27.4762,27.4584,27.4643,47900.0
2013-05-09 14:15:00,46.27,46.29,46.26,46.29,30600.0,27.4643,27.4762,27.4584,27.4762,30600.0
2013-05-09 14:20:00,46.28,46.29,46.25,46.26,33700.0,27.4703,27.4762,27.4525,27.4584,33700.0
2013-05-09 14:25:00,46.26,46.3,46.26,46.3,36800.0,27.4584,27.4821,27.4584,27.4821,36800.0
2013-05-09 14:30:00,46.3,46.35,46.3,46.34,25300.0,27.4821,27.5118,27.4821,27.5059,25300.0
2013-05-09 14:35:00,46.35,46.35,46.27,46.28,34400.0,27.5118,27.5118,27.4643,27.4703,34400.0
2013-05-09 14:40:00,46.28,46.32,46.27,46.31,48000.0,27.4703,27.494,27.4643,27.4881,48000.0
2013-05-09 14:45:00,46.3,46.3,46.26,46.26,25900.0,27.4821,27.4821,27.4584,27.4584,25900.0
2013-05-09 14:50:00,46.27,46.3,46.25,46.29,36300.0,27.4643,27.4821,27.4525,27.4762,36300.0
2013-05-09 14:55:00,46.29,46.29,46.25,46.25,46600.0,27.4762,27.4762,27.4525,27.4525,46600.0
2013-05-09 15:00:00,46.25,46.27,46.17,46.25,80200.0,27.4525,27.4643,27.405,27.4525,80200.0
2013-05-09 15:05:00,46.26,46.31,46.26,46.31,41900.0,27.4584,27.4881,27.4584,27.4881,41900.0
2013-05-09 15:10:00,46.31,46.31,46.22,46.24,71500.0,27.4881,27.4881,27.4347,27.4465,71500.0
2013-05-09 15:15:00,46.24,46.28,46.22,46.28,31200.0,27.4465,27.4703,27.4347,27.4703,31200.0
2013-05-09 15:20:00,46.28,46.3,46.26,46.27,26700.0,27.4703,27.4821,27.4584,27.4643,26700.0
2013-05-09 15:25:00,46.27,46.28,46.23,46.26,35700.0,27.4643,27.4703,27.4406,27.4584,35700.0
2013-05-09 15:30:00,46.26,46.28,46.25,46.26,31700.0,27.4584,27.4703,27.4525,27.4584,31700.0
2013-05-09 15:35:00,46.25,46.25,46.2,46.2,51400.0,27.4525,27.4525,27.4228,27.4228,51400.0
2013-05-09 15:40:00,46.2,46.21,46.18,46.18,23500.0,27.4228,27.4287,27.4109,27.4109,23500.0
2013-05-09 15:45:00,46.18,46.19,46.14,46.15,113200.0,27.4109,27.4169,27.3872,27.3931,113200.0
2013-05-09 15:50:00,46.15,46.16,46.05,46.09,103000.0,27.3931,27.3991,27.3338,27.3575,103000.0
2013-05-09 15:55:00,46.1,46.21,46.09,46.2,181800.0,27.3634,27.4287,27.3575,27.4228,181800.0
2013-05-10 09:30:00,46.24,46.31,46.1,46.11,87800.0,27.4465,27.4881,27.3634,27.3694,87800.0
2013-05-10 09:35:00,46.13,46.2,46.06,46.06,41400.0,27.3812,27.4228,27.3397,27.3397,41400.0
2013-05-10 09:40:00,46.09,46.16,46.05,46.14,63400.0,27.3575,27.3991,27.3338,27.3872,63400.0
2013-05-10 09:45:00,46.13,46.14,46.01,46.01,59000.0,27.3812,27.3872,27.31,27.31,59000.0
2013-05-10 09:50:00,46.01,46.1,46.01,46.05,66000.0,27.31,27.3634,27.31,27.3338,66000.0
2013-05-10 09:55:00,46.05,46.1,46.01,46.09,70000.0,27.3338,27.3634,27.31,27.3575,70000.0
2013-05-10 10:00:00,46.08,46.11,46.03,46.03,53400.0,27.3516,27.3694,27.3219,27.3219,53400.0
2013-05-10 10:05:00,46.04,46.11,46.02,46.05,64000.0,27.3278,27.3694,27.316,27.3338,64000.0
2013-05-10 10:10:00,46.05,46.05,46.01,46.02,51300.0,27.3338,27.3338,27.31,27.316,51300.0
2013-05-10 10:15:00,46.02,46.09,46.02,46.02,46200.0,27.316,27.3575,27.316,27.316,46200.0
2013-05-10 10:20:00,46.02,46.04,46.01,46.04,45900.0,27.316,27.3278,27.31,27.3278,45900.0
2013-05-10 10:25:00,46.03,46.05,46.02,46.04,29700.0,27.3219,27.3338,27.316,27.3278,29700.0
2013-05-10 10:30:00,46.04,46.04,45.94,45.97,132600.0,27.3278,27.3278,27.2685,27.2863,132600.0
2013-05-10 10:35:00,45.97,45.97,45.92,45.94,40800.0,27.2863,27.2863,27.2566,27.2685,40800.0
2013-05-10 10:40:00,45.94,46.0,45.94,46.0,38900.0,27.2685,27.3041,27.2685,27.3041,38900.0
2013-05-10 10:45:00,46.0,46.0,45.93,45.95,39500.0,27.3041,27.3041,27.2625,27.2744,39500.0
2013-05-10 10:50:00,45.95,45.99,45.94,45.98,46700.0,27.2744,27.2981,27.2685,27.2922,46700.0
2013-05-10 10:55:00,45.98,46.05,45.97,46.05,47500.0,27.2922,27.3338,27.2863,27.3338,47500.0
2013-05-10 11:00:00,46.05,46.05,46.02,46.03,31400.0,27.3338,27.3338,27.316,27.3219,31400.0
2013-05-10 11:05:00,46.03,46.14,46.03,46.1,45300.0,27.3219,27.3872,27.3219,27.3634,45300.0
2013-05-10 11:10:00,46.1,46.1,46.06,46.08,32200.0,27.3634,27.3634,27.3397,27.3516,32200.0
2013-05-10 11:15:00,46.08,46.08,46.0,46.01,33200.0,27.3516,27.3516,27.3041,27.31,33200.0
2013-05-10 11:20:00,46.02,46.06,45.98,46.02,27000.0,27.316,27.3397,27.2922,27.316,27000.0
2013-05-10 11:25:00,46.03,46.09,46.02,46.06,23500.0,27.3219,27.3575,27.316,27.3397,23500.0
2013-05-10 11:30:00,46.07,46.11,46.06,46.07,38500.0,27.3456,27.3694,27.3397,27.3456,38500.0
2013-05-10 11:35:00,46.08,46.09,46.04,46.04,30000.0,27.3516,27.3575,27.3278,27.3278,30000.0
2013-05-10 11:40:00,46.05,46.05,45.96,45.97,34400.0,27.3338,27.3338,27.2803,27.2863,34400.0
2013-05-10 11:45:00,45.97,45.97,45.92,45.94,27200.0,27.2863,27.2863,27.2566,27.2685,27200.0
2013-05-10 11:50:00,45.93,45.94,45.81,45.85,77700.0,27.2625,27.2685,27.1913,27.215,77700.0
2013-05-10 11:55:00,45.84,45.88,45.83,45.87,41900.0,27.2091,27.2329,27.2032,27.2269,41900.0
2013-05-10 12:00:00,45.87,45.91,45.86,45.87,24500.0,27.2269,27.2507,27.221,27.2269,24500.0
2013-05-10 12:05:00,45.87,45.88,45.81,45.83,48800.0,27.2269,27.2329,27.1913,27.2032,48800.0
2013-05-10 12:10:00,45.84,45.95,45.84,45.95,24000.0,27.2091,27.2744,27.2091,27.2744,24000.0
2013-05-10 12:15:00,45.95,45.95,45.92,45.94,23600.0,27.2744,27.2744,27.2566,27.2685,23600.0
2013-05-10 12:20:00,45.94,45.99,45.93,45.94,28500.0,27.2685,27.2981,27.2625,27.2685,28500.0
2013-05-10 12:25:00,45.95,45.99,45.91,45.91,25100.0,27.2744,27.2981,27.2507,27.2507,25100.0
2013-05-10 12:30:00,45.91,45.96,45.9,45.95,37200.0,27.2507,27.2803,27.2447,27.2744,37200.0
2013-05-10 12:35:00,45.95,45.95,45.92,45.92,19900.0,27.2744,27.2744,27.2566,27.2566,19900.0
2013-05-10 12:40:00,45.92,45.94,45.9,45.94,17000.0,27.2566,27.2685,27.2447,27.2685,17000.0
2013-05-10 12:45:00,45.93,45.97,45.92,45.93,18000.0,27.2625,27.2863,27.2566,27.2625,18000.0
2013-05-10 12:50:00,45.93,45.97,45.92,45.94,25600.0,27.2625,27.2863,27.2566,27.2685,25600.0
2013-05-10 12:55:00,45.95,45.96,45.94,45.94,18200.0,27.2744,27.2803,27.2685,27.2685,18200.0
2013-05-10 13:00:00,45.94,45.95,45.93,45.93,15100.0,27.2685,27.2744,27.2625,27.2625,15100.0
2013-05-10 13:05:00,45.94,46.0,45.94,45.97,43100.0,27.2685,27.3041,27.2685,27.2863,43100.0
2013-05-10 13:10:00,45.98,45.98,45.94,45.94,24600.0,27.2922,27.2922,27.2685,27.2685,24600.0
2013-05-10 13:15:00,45.95,45.96,45.94,45.96,23400.0,27.2744,27.2803,27.2685,27.2803,23400.0
2013-05-10 13:20:00,45.96,45.98,45.93,45.95,29800.0,27.2803,27.2922,27.2625,27.2744,29800.0
2013-05-10 13:25:00,45.95,46.0,45.95,46.0,37600.0,27.2744,27.3041,27.2744,27.3041,37600.0
2013-05-10 13:30:00,46.0,46.0,45.97,45.97,28500.0,27.3041,27.3041,27.2863,27.2863,28500.0
2013-05-10 13:35:00,45.97,45.98,45.96,45.98,18300.0,27.2863,27.2922,27.2803,27.2922,18300.0
2013-05-10 13:40:00,45.97,45.98,45.92,45.92,33600.0,27.2863,27.2922,27.2566,27.2566,33600.0
2013-05-10 13:45:00,45.92,45.97,45.92,45.96,26600.0,27.2566,27.2863,27.2566,27.2803,26600.0
2013-05-10 13:50:00,45.98,46.0,45.97,45.99,33800.0,27.2922,27.3041,27.2863,27.2981,33800.0
2013-05-10 13:55:00,46.0,46.03,45.96,45.96,31500.0,27.3041,27.3219,27.2803,27.2803,31500.0
2013-05-10 14:00:00,45.96,45.98,45.96,45.98,30900.0,27.2803,27.2922,27.2803,27.2922,30900.0
2013-05-10 14:05:00,45.98,46.06,45.98,46.05,36900.0,27.2922,27.3397,27.2922,27.3338,36900.0
2013-05-10 14:10:00,46.05,46.09,46.04,46.04,32000.0,27.3338,27.3575,27.3278,27.3278,32000.0
2013-05-10 14:15:00,46.03,46.03,45.97,45.98,33000.0,27.3219,27.3219,27.2863,27.2922,33000.0
2013-05-10 14:20:00,45.98,46.0,45.98,45.99,17100.0,27.2922,27.3041,27.2922,27.2981,17100.0
2013-05-10 14:25:00,45.98,46.0,45.97,45.99,26000.0,27.2922,27.3041,27.2863,27.2981,26000.0
2013-05-10 14:30:00,45.99,46.02,45.99,46.02,14500.0,27.2981,27.316,27.2981,27.316,14500.0
2013-05-10 14:35:00,46.01,46.01,45.96,45.96,22100.0,27.31,27.31,27.2803,27.2803,22100.0
2013-05-10 14:40:00,45.96,45.99,45.96,45.99,27900.0,27.2803,27.2981,27.2803,27.2981,27900.0
2013-05-10 14:45:00,45.99,46.03,45.99,46.03,22600.0,27.2981,27.3219,27.2981,27.3219,22600.0
2013-05-10 14:50:00,46.03,46.04,45.98,45.98,43200.0,27.3219,27.3278,27.2922,27.2922,43200.0
2013-05-10 14:55:00,45.99,45.99,45.91,45.92,28700.0,27.2981,27.2981,27.2507,27.2566,28700.0
2013-05-10 15:00:00,45.93,45.94,45.92,45.93,23400.0,27.2625,27.2685,27.2566,27.2625,23400.0
2013-05-10 15:05:00,45.93,45.98,45.92,45.97,51300.0,27.2625,27.2922,27.2566,27.2863,51300.0
2013-05-10 15:10:00,45.98,45.98,45.95,45.95,15100.0,27.2922,27.2922,27.2744,27.2744,15100.0
2013-05-10 15:15:00,45.95,45.95,45.9,45.91,44400.0,27.2744,27.2744,27.2447,27.2507,44400.0
2013-05-10 15:20:00,45.9,45.96,45.9,45.96,40900.0,27.2447,27.2803,27.2447,27.2803,40900.0
2013-05-10 15:25:00,45.95,45.96,45.9,45.9,60700.0,27.2744,27.2803,27.2447,27.2447,60700.0
2013-05-10 15:30:00,45.91,45.93,45.9,45.93,58700.0,27.2507,27.2625,27.2447,27.2625,58700.0
2013-05-10 15:35:00,45.93,45.93,45.91,45.92,33300.0,27.2625,27.2625,27.2507,27.2566,33300.0
2013-05-10 15:40:00,45.91,45.96,45.91,45.95,97400.0,27.2507,27.2803,27.2507,27.2744,97400.0
2013-05-10 15:45:00,45.95,46.04,45.95,46.02,69600.0,27.2744,27.3278,27.2744,27.316,69600.0
2013-05-10 15:50:00,46.02,46.08,46.02,46.08,104600.0,27.316,27.3516,27.316,27.3516,104600.0
2013-05-10 15:55:00,46.08,46.12,46.07,46.08,248600.0,27.3516,27.3753,27.3456,27.3516,248600.0
2013-05-13 09:30:00,45.96,46.06,45.82,45.85,112000.0,27.2803,27.3397,27.1972,27.215,112000.0
2013-05-13 09:35:00,45.85,45.9,45.7,45.7,122100.0,27.215,27.2447,27.126,27.126,122100.0
2013-05-13 09:40:00,45.7,45.78,45.68,45.68,48500.0,27.126,27.1735,27.1141,27.1141,48500.0
2013-05-13 09:45:00,45.67,45.81,45.67,45.8,38700.0,27.1082,27.1913,27.1082,27.1854,38700.0
2013-05-13 09:50:00,45.81,45.81,45.63,45.68,45600.0,27.1913,27.1913,27.0845,27.1141,45600.0
2013-05-13 09:55:00,45.68,45.71,45.65,45.7,20400.0,27.1141,27.1319,27.0963,27.126,20400.0
2013-05-13 10:00:00,45.69,45.77,45.67,45.71,40900.0,27.1201,27.1676,27.1082,27.1319,40900.0
2013-05-13 10:05:00,45.71,45.73,45.65,45.7,43700.0,27.1319,27.1438,27.0963,27.126,43700.0
2013-05-13 10:10:00,45.7,45.78,45.7,45.77,53500.0,27.126,27.1735,27.126,27.1676,53500.0
2013-05-13 10:15:00,45.77,45.91,45.75,45.75,76400.0,27.1676,27.2507,27.1557,27.1557,76400.0
2013-05-13 10:20:00,45.74,45.82,45.71,45.82,35000.0,27.1498,27.1972,27.1319,27.1972,35000.0
2013-05-13 10:25:00,45.82,45.84,45.71,45.77,33900.0,27.1972,27.2091,27.1319,27.1676,33900.0
2013-05-13 10:30:00,45.77,45.85,45.77,45.8,26700.0,27.1676,27.215,27.1676,27.1854,26700.0
2013-05-13 10:35:00,45.81,45.82,45.77,45.77,29500.0,27.1913,27.1972,27.1676,27.1676,29500.0
2013-05-13 10:40:00,45.77,45.79,45.75,45.77,41600.0,27.1676,27.1794,27.1557,27.1676,41600.0
2013-05-13 10:45:00,45.78,45.81,45.77,45.78,19600.0,27.1735,27.1913,27.1676,27.1735,19600.0
2013-05-13 10:50:00,45.78,45.85,45.76,45.85,28600.0,27.1735,27.215,27.1616,27.215,28600.0
2013-05-13 10:55:00,45.85,45.87,45.83,45.85,18600.0,27.215,27.2269,27.2032,27.215,18600.0
2013-05-13 11:00:00,45.84,45.84,45.81,45.81,21800.0,27.2091,27.2091,27.1913,27.1913,21800.0
2013-05-13 11:05:00,45.81,45.87,45.79,45.87,32200.0,27.1913,27.2269,27.1794,27.2269,32200.0
2013-05-13 11:10:00,45.87,45.94,45.85,45.85,42400.0,27.2269,27.2685,27.215,27.215,42400.0
2013-05-13 11:15:00,45.86,45.88,45.84,45.87,43500.0,27.221,27.2329,27.2091,27.2269,43500.0
2013-05-13 11:20:00,45.88,45.89,45.82,45.82,38700.0,27.2329,27.2388,27.1972,27.1972,38700.0
2013-05-13 11:25:00,45.82,45.87,45.8,45.87,41000.0,27.1972,27.2269,27.1854,27.2269,41000.0
2013-05-13 11:30:00,45.87,45.89,45.83,45.84,18300.0,27.2269,27.2388,27.2032,27.2091,18300.0
2013-05-13 11:35:00,45.84,45.87,45.84,45.85,18200.0,27.2091,27.2269,27.2091,27.215,18200.0
2013-05-13 11:40:00,45.86,45.87,45.83,45.85,22100.0,27.221,27.2269,27.2032,27.215,22100.0
2013-05-13 11:45:00,45.86,45.88,45.83,45.85,70800.0,27.221,27.2329,27.2032,27.215,70800.0
2013-05-13 11:50:00,45.84,45.88,45.82,45.87,56200.0,27.2091,27.2329,27.1972,27.2269,56200.0
2013-05-13 11:55:00,45.88,45.9,45.88,45.89,14200.0,27.2329,27.2447,27.2329,27.2388,14200.0
2013-05-13 12:00:00,45.9,45.93,45.88,45.92,30500.0,27.2447,27.2625,27.2329,27.2566,30500.0
2013-05-13 12:05:00,45.92,45.94,45.89,45.9,22900.0,27.2566,27.2685,27.2388,27.2447,22900.0
2013-05-13 12:10:00,45.89,45.9,45.85,45.85,19100.0,27.2388,27.2447,27.215,27.215,19100.0
2013-05-13 12:15:00,45.85,45.86,45.83,45.83,34300.0,27.215,27.221,27.2032,27.2032,34300.0
2013-05-13 12:20:00,45.84,45.87,45.83,45.86,33500.0,27.2091,27.2269,27.2032,27.221,33500.0
2013-05-13 12:25:00,45.87,45.87,45.83,45.83,16100.0,27.2269,27.2269,27.2032,27.2032,16100.0
2013-05-13 12:30:00,45.84,45.89,45.84,45.88,23800.0,27.2091,27.2388,27.2091,27.2329,23800.0
2013-05-13 12:35:00,45.87,45.89,45.86,45.87,22000.0,27.2269,27.2388,27.221,27.2269,22000.0
2013-05-13 12:40:00,45.88,45.88,45.83,45.84,25000.0,27.2329,27.2329,27.2032,27.2091,25000.0
2013-05-13 12:45:00,45.84,45.86,45.84,45.86,12900.0,27.2091,27.221,27.2091,27.221,12900.0
2013-05-13 12:50:00,45.87,45.88,45.85,45.86,15900.0,27.2269,27.2329,27.215,27.221,15900.0
2013-05-13 12:55:00,45.86,45.89,45.84,45.88,21000.0,27.221,27.2388,27.2091,27.2329,21000.0
2013-05-13 13:00:00,45.89,45.89,45.86,45.86,16300.0,27.2388,27.2388,27.221,27.221,16300.0
2013-05-13 13:05:00,45.86,45.89,45.86,45.87,20500.0,27.221,27.2388,27.221,27.2269,20500.0
2013-05-13 13:10:00,45.86,45.88,45.86,45.88,14300.0,27.221,27.2329,27.221,27.2329,14300.0
2013-05-13 13:15:00,45.88,45.91,45.88,45.91,26900.0,27.2329,27.2507,27.2329,27.2507,26900.0
2013-05-13 13:20:00,45.91,45.93,45.9,45.93,12200.0,27.2507,27.2625,27.2447,27.2625,12200.0
2013-05-13 13:25:00,45.94,45.94,45.9,45.9,16200.0,27.2685,27.2685,27.2447,27.2447,16200.0
2013-05-13 13:30:00,45.9,45.91,45.87,45.87,16600.0,27.2447,27.2507,27.2269,27.2269,16600.0
2013-05-13 13:35:00,45.87,45.88,45.86,45.87,14700.0,27.2269,27.2329,27.221,27.2269,14700.0
2013-05-13 13:40:00,45.87,45.87,45.82,45.82,27300.0,27.2269,27.2269,27.1972,27.1972,27300.0
2013-05-13 13:45:00,45.82,45.84,45.79,45.79,39200.0,27.1972,27.2091,27.1794,27.1794,39200.0
2013-05-13 13:50:00,45.79,45.85,45.79,45.85,28400.0,27.1794,27.215,27.1794,27.215,28400.0
2013-05-13 13:55:00,45.85,45.87,45.83,45.84,17000.0,27.215,27.2269,27.2032,27.2091,17000.0
2013-05-13 14:00:00,45.83,45.84,45.82,45.83,23700.0,27.2032,27.2091,27.1972,27.2032,23700.0
2013-05-13 14:05:00,45.83,45.87,45.83,45.87,46000.0,27.2032,27.2269,27.2032,27.2269,46000.0
2013-05-13 14:10:00,45.87,45.88,45.84,45.84,41300.0,27.2269,27.2329,27.2091,27.2091,41300.0
2013-05-13 14:15:00,45.84,45.84,45.79,45.79,42000.0,27.2091,27.2091,27.1794,27.1794,42000.0
2013-05-13 14:20:00,45.79,45.8,45.77,45.78,26300.0,27.1794,27.1854,27.1676,27.1735,26300.0
2013-05-13 14:25:00,45.77,45.85,45.76,45.85,39600.0,27.1676,27.215,27.1616,27.215,39600.0
2013-05-13 14:30:00,45.85,45.9,45.84,45.9,42100.0,27.215,27.2447,27.2091,27.2447,42100.0
2013-05-13 14:35:00,45.89,45.91,45.89,45.9,17800.0,27.2388,27.2507,27.2388,27.2447,17800.0
2013-05-13 14:40:00,45.91,45.91,45.85,45.85,32000.0,27.2507,27.2507,27.215,27.215,32000.0
2013-05-13 14:45:00,45.85,45.85,45.82,45.84,31600.0,27.215,27.215,27.1972,27.2091,31600.0
2013-05-13 14:50:00,45.84,45.85,45.82,45.83,19000.0,27.2091,27.215,27.1972,27.2032,19000.0
2013-05-13 14:55:00,45.84,45.86,45.83,45.84,46800.0,27.2091,27.221,27.2032,27.2091,46800.0
2013-05-13 15:00:00,45.85,45.88,45.84,45.87,17900.0,27.215,27.2329,27.2091,27.2269,17900.0
2013-05-13 15:05:00,45.87,45.88,45.83,45.84,52000.0,27.2269,27.2329,27.2032,27.2091,52000.0
2013-05-13 15:10:00,45.84,45.85,45.81,45.82,62500.0,27.2091,27.215,27.1913,27.1972,62500.0
2013-05-13 15:15:00,45.81,45.86,45.81,45.84,39800.0,27.1913,27.221,27.1913,27.2091,39800.0
2013-05-13 15:20:00,45.83,45.84,45.77,45.79,91200.0,27.2032,27.2091,27.1676,27.1794,91200.0
2013-05-13 15:25:00,45.78,45.8,45.78,45.8,28700.0,27.1735,27.1854,27.1735,27.1854,28700.0
2013-05-13 15:30:00,45.8,45.82,45.79,45.81,39200.0,27.1854,27.1972,27.1794,27.1913,39200.0
2013-05-13 15:35:00,45.82,45.85,45.81,45.85,19500.0,27.1972,27.215,27.1913,27.215,19500.0
2013-05-13 15:40:00,45.85,45.85,45.82,45.83,42400.0,27.215,27.215,27.1972,27.2032,42400.0
2013-05-13 15:45:00,45.83,45.83,45.79,45.79,65600.0,27.2032,27.2032,27.1794,27.1794,65600.0
2013-05-13 15:50:00,45.79,45.83,45.78,45.83,96900.0,27.1794,27.2032,27.1735,27.2032,96900.0
2013-05-13 15:55:00,45.83,45.84,45.8,45.83,192800.0,27.2032,27.2091,27.1854,27.2032,192800.0
2013-05-14 09:30:00,45.74,46.05,45.74,45.96,130200.0,27.1498,27.3338,27.1498,27.2803,130200.0
2013-05-14 09:35:00,45.94,46.07,45.89,46.07,22300.0,27.2685,27.3456,27.2388,27.3456,22300.0
2013-05-14 09:40:00,46.07,46.18,46.06,46.15,44400.0,27.3456,27.4109,27.3397,27.3931,44400.0
2013-05-14 09:45:00,46.15,46.16,46.04,46.04,76400.0,27.3931,27.3991,27.3278,27.3278,76400.0
2013-05-14 09:50:00,46.05,46.07,45.99,46.06,44600.0,27.3338,27.3456,27.2981,27.3397,44600.0
2013-05-14 09:55:00,46.06,46.13,46.04,46.05,37300.0,27.3397,27.3812,27.3278,27.3338,37300.0
2013-05-14 10:00:00,46.05,46.08,45.92,45.92,98900.0,27.3338,27.3516,27.2566,27.2566,98900.0
2013-05-14 10:05:00,45.93,46.13,45.93,46.04,89700.0,27.2625,27.3812,27.2625,27.3278,89700.0
2013-05-14 10:10:00,46.04,46.1,46.03,46.09,56600.0,27.3278,27.3634,27.3219,27.3575,56600.0
2013-05-14 10:15:00,46.1,46.12,46.01,46.02,40500.0,27.3634,27.3753,27.31,27.316,40500.0
2013-05-14 10:20:00,46.02,46.09,46.01,46.08,74400.0,27.316,27.3575,27.31,27.3516,74400.0
2013-05-14 10:25:00,46.08,46.16,46.08,46.13,66600.0,27.3516,27.3991,27.3516,27.3812,66600.0
2013-05-14 10:30:00,46.13,46.16,46.12,46.14,64900.0,27.3812,27.3991,27.3753,27.3872,64900.0
2013-05-14 10:35:00,46.14,46.14,46.11,46.14,43800.0,27.3872,27.3872,27.3694,27.3872,43800.0
2013-05-14 10:40:00,46.14,46.25,46.14,46.23,26000.0,27.3872,27.4525,27.3872,27.4406,26000.0
2013-05-14 10:45:00,46.23,46.25,46.16,46.16,44400.0,27.4406,27.4525,27.3991,27.3991,44400.0
2013-05-14 10:50:00,46.16,46.24,46.16,46.22,32200.0,27.3991,27.4465,27.3991,27.4347,32200.0
2013-05-14 10:55:00,46.23,46.25,46.19,46.24,32700.0,27.4406,27.4525,27.4169,27.4465,32700.0
2013-05-14 11:00:00,46.24,46.25,46.21,46.21,40500.0,27.4465,27.4525,27.4287,27.4287,40500.0
2013-05-14 11:05:00,46.22,46.25,46.2,46.24,22100.0,27.4347,27.4525,27.4228,27.4465,22100.0
2013-05-14 11:10:00,46.23,46.23,46.19,46.2,37500.0,27.4406,27.4406,27.4169,27.4228,37500.0
2013-05-14 11:15:00,46.21,46.23,46.2,46.21,31100.0,27.4287,27.4406,27.4228,27.4287,31100.0
2013-05-14 11:20:00,46.21,46.21,46.2,46.21,22400.0,27.4287,27.4287,27.4228,27.4287,22400.0
2013-05-14 11:25:00,46.2,46.29,46.2,46.29,25000.0,27.4228,27.4762,27.4228,27.4762,25000.0
2013-05-14 11:30:00,46.29,46.34,46.26,46.34,50700.0,27.4762,27.5059,27.4584,27.5059,50700.0
2013-05-14 11:35:00,46.33,46.35,46.33,46.34,15100.0,27.5,27.5118,27.5,27.5059,15100.0
2013-05-14 11:40:00,46.34,46.35,46.28,46.31,16200.0,27.5059,27.5118,27.4703,27.4881,16200.0
2013-05-14 11:45:00,46.31,46.35,46.3,46.31,21200.0,27.4881,27.5118,27.4821,27.4881,21200.0
2013-05-14 11:50:00,46.32,46.32,46.26,46.28,27000.0,27.494,27.494,27.4584,27.4703,27000.0
2013-05-14 11:55:00,46.28,46.32,46.27,46.32,18100.0,27.4703,27.494,27.4643,27.494,18100.0
2013-05-14 12:00:00,46.31,46.31,46.29,46.3,70100.0,27.4881,27.4881,27.4762,27.4821,70100.0
2013-05-14 12:05:00,46.3,46.34,46.29,46.31,40400.0,27.4821,27.5059,27.4762,27.4881,40400.0
2013-05-14 12:10:00,46.31,46.36,46.31,46.32,42800.0,27.4881,27.5178,27.4881,27.494,42800.0
2013-05-14 12:15:00,46.32,46.36,46.3,46.33,37500.0,27.494,27.5178,27.4821,27.5,37500.0
2013-05-14 12:20:00,46.33,46.33,46.29,46.3,13500.0,27.5,27.5,27.4762,27.4821,13500.0
2013-05-14 12:25:00,46.29,46.34,46.29,46.33,19100.0,27.4762,27.5059,27.4762,27.5,19100.0
2013-05-14 12:30:00,46.34,46.35,46.29,46.31,19800.0,27.5059,27.5118,27.4762,27.4881,19800.0
2013-05-14 12:35:00,46.31,46.33,46.3,46.31,17000.0,27.4881,27.5,27.4821,27.4881,17000.0
2013-05-14 12:40:00,46.31,46.31,46.28,46.29,10100.0,27.4881,27.4881,27.4703,27.4762,10100.0
2013-05-14 12:45:00,46.29,46.3,46.27,46.29,11100.0,27.4762,27.4821,27.4643,27.4762,11100.0
2013-05-14 12:50:00,46.28,46.29,46.25,46.26,13700.0,27.4703,27.4762,27.4525,27.4584,13700.0
2013-05-14 12:55:00,46.26,46.27,46.21,46.22,17000.0,27.4584,27.4643,27.4287,27.4347,17000.0
2013-05-14 13:00:00,46.23,46.28,46.22,46.28,25700.0,27.4406,27.4703,27.4347,27.4703,25700.0
2013-05-14 13:05:00,46.27,46.32,46.25,46.28,220600.0,27.4643,27.494,27.4525,27.4703,220600.0
2013-05-14 13:10:00,46.28,46.31,46.24,46.26,37000.0,27.4703,27.4881,27.4465,27.4584,37000.0
2013-05-14 13:15:00,46.26,46.28,46.26,46.27,14900.0,27.4584,27.4703,27.4584,27.4643,14900.0
2013-05-14 13:20:00,46.27,46.28,46.24,46.25,23300.0,27.4643,27.4703,27.4465,27.4525,23300.0
2013-05-14 13:25:00,46.24,46.25,46.18,46.2,40300.0,27.4465,27.4525,27.4109,27.4228,40300.0
2013-05-14 13:30:00,46.2,46.31,46.2,46.29,50100.0,27.4228,27.4881,27.4228,27.4762,50100.0
2013-05-14 13:35:00,46.29,46.3,46.23,46.23,33900.0,27.4762,27.4821,27.4406,27.4406,33900.0
2013-05-14 13:40:00,46.23,46.26,46.21,46.26,17000.0,27.4406,27.4584,27.4287,27.4584,17000.0
2013-05-14 13:45:00,46.26,46.27,46.21,46.21,20400.0,27.4584,27.4643,27.4287,27.4287,20400.0
2013-05-14 13:50:00,46.22,46.24,46.19,46.21,39400.0,27.4347,27.4465,27.4169,27.4287,39400.0
2013-05-14 13:55:00,46.2,46.22,46.19,46.2,13400.0,27.4228,27.4347,27.4169,27.4228,13400.0
2013-05-14 14:00:00,46.2,46.2,46.17,46.17,16800.0,27.4228,27.4228,27.405,27.405,16800.0
2013-05-14 14:05:00,46.18,46.23,46.17,46.21,32400.0,27.4109,27.4406,27.405,27.4287,32400.0
2013-05-14 14:10:00,46.21,46.27,46.21,46.26,34200.0,27.4287,27.4643,27.4287,27.4584,34200.0
2013-05-14 14:15:00,46.26,46.27,46.2,46.21,25700.0,27.4584,27.4643,27.4228,27.4287,25700.0
2013-05-14 14:20:00,46.2,46.21,46.18,46.19,26500.0,27.4228,27.4287,27.4109,27.4169,26500.0
2013-05-14 14:25:00,46.18,46.26,46.18,46.26,31500.0,27.4109,27.4584,27.4109,27.4584,31500.0
2013-05-14 14:30:00,46.26,46.28,46.2,46.2,25300.0,27.4584,27.4703,27.4228,27.4228,25300.0
2013-05-14 14:35:00,46.2,46.27,46.19,46.27,30300.0,27.4228,27.4643,27.4169,27.4643,30300.0
2013-05-14 14:40:00,46.27,46.27,46.22,46.22,41400.0,27.4643,27.4643,27.4347,27.4347,41400.0
2013-05-14 14:45:00,46.22,46.22,46.17,46.17,53500.0,27.4347,27.4347,27.405,27.405,53500.0
2013-05-14 14:50:00,46.18,46.18,46.16,46.17,24000.0,27.4109,27.4109,27.3991,27.405,24000.0
2013-05-14 14:55:00,46.17,46.19,46.17,46.19,21800.0,27.405,27.4169,27.405,27.4169,21800.0
2013-05-14 15:00:00,46.18,46.29,46.18,46.28,56600.0,27.4109,27.4762,27.4109,27.4703,56600.0
2013-05-14 15:05:00,46.27,46.28,46.19,46.2,53900.0,27.4643,27.4703,27.4169,27.4228,53900.0
2013-05-14 15:10:00,46.21,46.26,46.2,46.25,54500.0,27.4287,27.4584,27.4228,27.4525,54500.0
2013-05-14 15:15:00,46.26,46.26,46.23,46.25,23100.0,27.4584,27.4584,27.4406,27.4525,23100.0
2013-05-14 15:20:00,46.26,46.27,46.22,46.22,26700.0,27.4584,27.4643,27.4347,27.4347,26700.0
2013-05-14 15:25:00,46.23,46.24,46.2,46.2,28600.0,27.4406,27.4465,27.4228,27.4228,28600.0
2013-05-14 15:30:00,46.21,46.26,46.21,46.26,54700.0,27.4287,27.4584,27.4287,27.4584,54700.0
2013-05-14 15:35:00,46.25,46.28,46.23,46.23,35000.0,27.4525,27.4703,27.4406,27.4406,35000.0
2013-05-14 15:40:00,46.23,46.25,46.21,46.22,33700.0,27.4406,27.4525,27.4287,27.4347,33700.0
2013-05-14 15:45:00,46.22,46.3,46.21,46.27,139200.0,27.4347,27.4821,27.4287,27.4643,139200.0
2013-05-14 15:50:00,46.27,46.3,46.25,46.26,118000.0,27.4643,27.4821,27.4525,27.4584,118000.0
2013-05-14 15:55:00,46.27,46.27,46.23,46.27,191600.0,27.4643,27.4643,27.4406,27.4643,191600.0
2013-05-15 09:30:00,46.25,46.29,46.12,46.13,84700.0,27.4525,27.4762,27.3753,27.3812,84700.0
2013-05-15 09:35:00,46.13,46.3,46.13,46.24,31000.0,27.3812,27.4821,27.3812,27.4465,31000.0
2013-05-15 09:40:00,46.24,46.26,46.16,46.25,38500.0,27.4465,27.4584,27.3991,27.4525,38500.0
2013-05-15 09:45:00,46.24,46.27,46.16,46.26,90600.0,27.4465,27.4643,27.3991,27.4584,90600.0
2013-05-15 09:50:00,46.26,46.34,46.26,46.3,47700.0,27.4584,27.5059,27.4584,27.4821,47700.0
2013-05-15 09:55:00,46.29,46.33,46.25,46.31,35000.0,27.4762,27.5,27.4525,27.4881,35000.0
2013-05-15 10:00:00,46.31,46.32,46.27,46.27,19600.0,27.4881,27.494,27.4643,27.4643,19600.0
2013-05-15 10:05:00,46.27,46.35,46.26,46.34,66400.0,27.4643,27.5118,27.4584,27.5059,66400.0
2013-05-15 10:10:00,46.34,46.4,46.34,46.37,36900.0,27.5059,27.5415,27.5059,27.5237,36900.0
2013-05-15 10:15:00,46.36,46.39,46.31,46.38,47600.0,27.5178,27.5356,27.4881,27.5296,47600.0
2013-05-15 10:20:00,46.39,46.39,46.32,46.35,26600.0,27.5356,27.5356,27.494,27.5118,26600.0
2013-05-15 10:25:00,46.36,46.39,46.34,46.34,42900.0,27.5178,27.5356,27.5059,27.5059,42900.0
2013-05-15 10:30:00,46.34,46.41,46.33,46.39,45900.0,27.5059,27.5474,27.5,27.5356,45900.0
2013-05-15 10:35:00,46.39,46.41,46.35,46.36,63300.0,27.5356,27.5474,27.5118,27.5178,63300.0
2013-05-15 10:40:00,46.35,46.4,46.35,46.39,57300.0,27.5118,27.5415,27.5118,27.5356,57300.0
2013-05-15 10:45:00,46.38,46.38,46.33,46.34,30600.0,27.5296,27.5296,27.5,27.5059,30600.0
2013-05-15 10:50:00,46.35,46.4,46.33,46.4,16600.0,27.5118,27.5415,27.5,27.5415,16600.0
2013-05-15 10:55:00,46.4,46.47,46.39,46.46,20600.0,27.5415,27.5831,27.5356,27.5771,20600.0
2013-05-15 11:00:00,46.46,46.55,46.41,46.53,58200.0,27.5771,27.6305,27.5474,27.6187,58200.0
2013-05-15 11:05:00,46.53,46.54,46.47,46.54,72800.0,27.6187,27.6246,27.5831,27.6246,72800.0
2013-05-15 11:10:00,46.54,46.59,46.52,46.58,39800.0,27.6246,27.6543,27.6127,27.6483,39800.0
2013-05-15 11:15:00,46.57,46.64,46.57,46.62,32700.0,27.6424,27.684,27.6424,27.6721,32700.0
2013-05-15 11:20:00,46.61,46.61,46.58,46.59,17800.0,27.6662,27.6662,27.6483,27.6543,17800.0
2013-05-15 11:25:00,46.6,46.65,46.59,46.64,29200.0,27.6602,27.6899,27.6543,27.684,29200.0
2013-05-15 11:30:00,46.64,46.65,46.59,46.62,29500.0,27.684,27.6899,27.6543,27.6721,29500.0
2013-05-15 11:35:00,46.61,46.63,46.58,46.61,66100.0,27.6662,27.678,27.6483,27.6662,66100.0
2013-05-15 11:40:00,46.61,46.65,46.59,46.63,85700.0,27.6662,27.6899,27.6543,27.678,85700.0
2013-05-15 11:45:00,46.64,46.66,46.63,46.65,21800.0,27.684,27.6958,27.678,27.6899,21800.0
2013-05-15 11:50:00,46.65,46.73,46.65,46.71,17000.0,27.6899,27.7374,27.6899,27.7255,17000.0
2013-05-15 11:55:00,46.73,46.78,46.72,46.78,23000.0,27.7374,27.7671,27.7314,27.7671,23000.0
2013-05-15 12:00:00,46.78,46.82,46.74,46.81,31800.0,27.7671,27.7908,27.7433,27.7849,31800.0
2013-05-15 12:05:00,46.81,46.88,46.79,46.87,48100.0,27.7849,27.8264,27.773,27.8205,48100.0
2013-05-15 12:10:00,46.87,46.88,46.82,46.88,27400.0,27.8205,27.8264,27.7908,27.8264,27400.0
2013-05-15 12:15:00,46.88,46.9,46.8,46.82,39100.0,27.8264,27.8383,27.7789,27.7908,39100.0
2013-05-15 12:20:00,46.83,46.84,46.79,46.84,23200.0,27.7967,27.8027,27.773,27.8027,23200.0
2013-05-15 12:25:00,46.83,46.84,46.8,46.84,21300.0,27.7967,27.8027,27.7789,27.8027,21300.0
2013-05-15 12:30:00,46.84,46.86,46.81,46.86,25300.0,27.8027,27.8145,27.7849,27.8145,25300.0
2013-05-15 12:35:00,46.85,46.91,46.85,46.9,40600.0,27.8086,27.8442,27.8086,27.8383,40600.0
2013-05-15 12:40:00,46.91,46.94,46.89,46.93,28400.0,27.8442,27.862,27.8324,27.8561,28400.0
2013-05-15 12:45:00,46.94,47.05,46.93,46.99,56100.0,27.862,27.9273,27.8561,27.8917,56100.0
2013-05-15 12:50:00,46.99,47.0,46.94,46.95,26600.0,27.8917,27.8976,27.862,27.868,26600.0
2013-05-15 12:55:00,46.96,46.98,46.91,46.93,15200.0,27.8739,27.8858,27.8442,27.8561,15200.0
2013-05-15 13:00:00,46.93,46.93,46.86,46.86,16900.0,27.8561,27.8561,27.8145,27.8145,16900.0
2013-05-15 13:05:00,46.87,46.9,46.84,46.87,32600.0,27.8205,27.8383,27.8027,27.8205,32600.0
2013-05-15 13:10:00,46.87,46.88,46.84,46.87,17500.0,27.8205,27.8264,27.8027,27.8205,17500.0
2013-05-15 13:15:00,46.87,46.88,46.79,46.79,22300.0,27.8205,27.8264,27.773,27.773,22300.0
2013-05-15 13:20:00,46.79,46.85,46.77,46.8,28300.0,27.773,27.8086,27.7611,27.7789,28300.0
2013-05-15 13:25:00,46.8,46.81,46.76,46.76,21300.0,27.7789,27.7849,27.7552,27.7552,21300.0
2013-05-15 13:30:00,46.76,46.81,46.75,46.8,34100.0,27.7552,27.7849,27.7493,27.7789,34100.0
2013-05-15 13:35:00,46.8,46.82,46.8,46.82,20000.0,27.7789,27.7908,27.7789,27.7908,20000.0
2013-05-15 13:40:00,46.82,46.86,46.78,46.78,29400.0,27.7908,27.8145,27.7671,27.7671,29400.0
2013-05-15 13:45:00,46.79,46.82,46.79,46.79,15000.0,27.773,27.7908,27.773,27.773,15000.0
2013-05-15 13:50:00,46.79,46.81,46.75,46.76,33100.0,27.773,27.7849,27.7493,27.7552,33100.0
2013-05-15 13:55:00,46.75,46.77,46.73,46.73,17100.0,27.7493,27.7611,27.7374,27.7374,17100.0
2013-05-15 14:00:00,46.72,46.75,46.7,46.75,13500.0,27.7314,27.7493,27.7196,27.7493,13500.0
2013-05-15 14:05:00,46.74,46.78,46.71,46.72,35500.0,27.7433,27.7671,27.7255,27.7314,35500.0
2013-05-15 14:10:00,46.71,46.72,46.7,46.7,14500.0,27.7255,27.7314,27.7196,27.7196,14500.0
2013-05-15 14:15:00,46.7,46.71,46.65,46.66,15900.0,27.7196,27.7255,27.6899,27.6958,15900.0
2013-05-15 14:20:00,46.66,46.67,46.59,46.59,45400.0,27.6958,27.7018,27.6543,27.6543,45400.0
2013-05-15 14:25:00,46.59,46.73,46.58,46.73,32100.0,27.6543,27.7374,27.6483,27.7374,32100.0
2013-05-15 14:30:00,46.73,46.8,46.71,46.71,23200.0,27.7374,27.7789,27.7255,27.7255,23200.0
2013-05-15 14:35:00,46.72,46.73,46.7,46.7,9900.0,27.7314,27.7374,27.7196,27.7196,9900.0
2013-05-15 14:40:00,46.7,46.72,46.67,46.68,11300.0,27.7196,27.7314,27.7018,27.7077,11300.0
2013-05-15 14:45:00,46.67,46.74,46.66,46.72,25400.0,27.7018,27.7433,27.6958,27.7314,25400.0
2013-05-15 14:50:00,46.72,46.73,46.66,46.69,11100.0,27.7314,27.7374,27.6958,27.7136,11100.0
2013-05-15 14:55:00,46.69,46.71,46.62,46.68,27000.0,27.7136,27.7255,27.6721,27.7077,27000.0
2013-05-15 15:00:00,46.68,46.7,46.66,46.67,17700.0,27.7077,27.7196,27.6958,27.7018,17700.0
2013-05-15 15:05:00,46.67,46.72,46.66,46.72,20500.0,27.7018,27.7314,27.6958,27.7314,20500.0
2013-05-15 15:10:00,46.71,46.79,46.71,46.73,43500.0,27.7255,27.773,27.7255,27.7374,43500.0
2013-05-15 15:15:00,46.73,46.74,46.68,46.68,28000.0,27.7374,27.7433,27.7077,27.7077,28000.0
2013-05-15 15:20:00,46.69,46.72,46.66,46.72,28700.0,27.7136,27.7314,27.6958,27.7314,28700.0
2013-05-15 15:25:00,46.71,46.73,46.68,46.68,23100.0,27.7255,27.7374,27.7077,27.7077,23100.0
2013-05-15 15:30:00,46.67,46.73,46.67,46.71,25100.0,27.7018,27.7374,27.7018,27.7255,25100.0
2013-05-15 15:35:00,46.72,46.76,46.72,46.74,29400.0,27.7314,27.7552,27.7314,27.7433,29400.0
2013-05-15 15:40:00,46.75,46.75,46.7,46.73,27600.0,27.7493,27.7493,27.7196,27.7374,27600.0
2013-05-15 15:45:00,46.73,46.77,46.72,46.74,50800.0,27.7374,27.7611,27.7314,27.7433,50800.0
2013-05-15 15:50:00,46.73,46.75,46.73,46.73,49300.0,27.7374,27.7493,27.7374,27.7374,49300.0
2013-05-15 15:55:00,46.74,46.75,46.66,46.67,326000.0,27.7433,27.7493,27.6958,27.7018,326000.0
2013-05-16 09:30:00,46.58,46.59,46.38,46.41,80700.0,27.6483,27.6543,27.5296,27.5474,80700.0
2013-05-16 09:35:00,46.4,46.67,46.38,46.48,30300.0,27.5415,27.7018,27.5296,27.589,30300.0
2013-05-16 09:40:00,46.48,46.52,46.39,46.48,20800.0,27.589,27.6127,27.5356,27.589,20800.0
2013-05-16 09:45:00,46.47,46.59,46.45,46.58,12700.0,27.5831,27.6543,27.5712,27.6483,12700.0
2013-05-16 09:50:00,46.59,46.67,46.58,46.65,45000.0,27.6543,27.7018,27.6483,27.6899,45000.0
2013-05-16 09:55:00,46.66,46.66,46.57,46.59,54100.0,27.6958,27.6958,27.6424,27.6543,54100.0
2013-05-16 10:00:00,46.58,46.61,46.52,46.53,31600.0,27.6483,27.6662,27.6127,27.6187,31600.0
2013-05-16 10:05:00,46.53,46.53,46.45,46.47,39600.0,27.6187,27.6187,27.5712,27.5831,39600.0
2013-05-16 10:10:00,46.48,46.54,46.44,46.44,34700.0,27.589,27.6246,27.5652,27.5652,34700.0
2013-05-16 10:15:00,46.43,46.54,46.38,46.51,60500.0,27.5593,27.6246,27.5296,27.6068,60500.0
2013-05-16 10:20:00,46.51,46.66,46.44,46.65,44900.0,27.6068,27.6958,27.5652,27.6899,44900.0
2013-05-16 10:25:00,46.65,46.68,46.5,46.53,47300.0,27.6899,27.7077,27.6009,27.6187,47300.0
2013-05-16 10:30:00,46.54,46.58,46.42,46.5,52600.0,27.6246,27.6483,27.5534,27.6009,52600.0
2013-05-16 10:35:00,46.51,46.6,46.49,46.52,29200.0,27.6068,27.6602,27.5949,27.6127,29200.0
2013-05-16 10:40:00,46.52,46.53,46.5,46.53,20600.0,27.6127,27.6187,27.6009,27.6187,20600.0
2013-05-16 10:45:00,46.54,46.55,46.47,46.55,38400.0,27.6246,27.6305,27.5831,27.6305,38400.0
2013-05-16 10:50:00,46.56,46.56,46.45,46.5,25300.0,27.6365,27.6365,27.5712,27.6009,25300.0
2013-05-16 10:55:00,46.5,46.53,46.47,46.49,14300.0,27.6009,27.6187,27.5831,27.5949,14300.0
2013-05-16 11:00:00,46.5,46.54,46.5,46.52,13100.0,27.6009,27.6246,27.6009,27.6127,13100.0
2013-05-16 11:05:00,46.52,46.53,46.51,46.52,11600.0,27.6127,27.6187,27.6068,27.6127,11600.0
2013-05-16 11:10:00,46.52,46.54,46.51,46.53,12900.0,27.6127,27.6246,27.6068,27.6187,12900.0
2013-05-16 11:15:00,46.53,46.6,46.53,46.55,23000.0,27.6187,27.6602,27.6187,27.6305,23000.0
2013-05-16 11:20:00,46.54,46.54,46.51,46.52,16200.0,27.6246,27.6246,27.6068,27.6127,16200.0
2013-05-16 11:25:00,46.52,46.58,46.52,46.55,25700.0,27.6127,27.6483,27.6127,27.6305,25700.0
2013-05-16 11:30:00,46.54,46.57,46.53,46.56,14100.0,27.6246,27.6424,27.6187,27.6365,14100.0
2013-05-16 11:35:00,46.56,46.59,46.55,46.58,20100.0,27.6365,27.6543,27.6305,27.6483,20100.0
2013-05-16 11:40:00,46.59,46.59,46.54,46.55,11800.0,27.6543,27.6543,27.6246,27.6305,11800.0
2013-05-16 11:45:00,46.55,46.57,46.54,46.57,8900.0,27.6305,27.6424,27.6246,27.6424,8900.0
2013-05-16 11:50:00,46.57,46.6,46.57,46.59,7100.0,27.6424,27.6602,27.6424,27.6543,7100.0
2013-05-16 11:55:00,46.59,46.6,46.58,46.6,27300.0,27.6543,27.6602,27.6483,27.6602,27300.0
2013-05-16 12:00:00,46.59,46.62,46.59,46.62,15100.0,27.6543,27.6721,27.6543,27.6721,15100.0
2013-05-16 12:05:00,46.62,46.67,46.62,46.67,20200.0,27.6721,27.7018,27.6721,27.7018,20200.0
2013-05-16 12:10:00,46.67,46.69,46.65,46.65,18800.0,27.7018,27.7136,27.6899,27.6899,18800.0
2013-05-16 12:15:00,46.65,46.67,46.64,46.64,12900.0,27.6899,27.7018,27.684,27.684,12900.0
2013-05-16 12:20:00,46.63,46.65,46.59,46.64,19100.0,27.678,27.6899,27.6543,27.684,19100.0
2013-05-16 12:25:00,46.64,46.64,46.62,46.62,7600.0,27.684,27.684,27.6721,27.6721,7600.0
2013-05-16 12:30:00,46.62,46.63,46.59,46.59,8700.0,27.6721,27.678,27.6543,27.6543,8700.0
2013-05-16 12:35:00,46.59,46.59,46.54,46.56,10900.0,27.6543,27.6543,27.6246,27.6365,10900.0
2013-05-16 12:40:00,46.57,46.63,46.57,46.63,7500.0,27.6424,27.678,27.6424,27.678,7500.0
2013-05-16 12:45:00,46.62,46.65,46.62,46.65,6100.0,27.6721,27.6899,27.6721,27.6899,6100.0
2013-05-16 12:50:00,46.65,46.66,46.64,46.66,5600.0,27.6899,27.6958,27.684,27.6958,5600.0
2013-05-16 12:55:00,46.67,46.67,46.63,46.65,23900.0,27.7018,27.7018,27.678,27.6899,23900.0
2013-05-16 13:00:00,46.65,46.66,46.63,46.63,7100.0,27.6899,27.6958,27.678,27.678,7100.0
2013-05-16 13:05:00,46.63,46.66,46.61,46.65,33400.0,27.678,27.6958,27.6662,27.6899,33400.0
2013-05-16 13:10:00,46.64,46.66,46.64,46.66,4700.0,27.684,27.6958,27.684,27.6958,4700.0
2013-05-16 13:15:00,46.65,46.66,46.6,46.61,10500.0,27.6899,27.6958,27.6602,27.6662,10500.0
2013-05-16 13:20:00,46.61,46.62,46.59,46.61,10900.0,27.6662,27.6721,27.6543,27.6662,10900.0
2013-05-16 13:25:00,46.61,46.62,46.59,46.6,6400.0,27.6662,27.6721,27.6543,27.6602,6400.0
2013-05-16 13:30:00,46.59,46.64,46.59,46.64,13700.0,27.6543,27.684,27.6543,27.684,13700.0
2013-05-16 13:35:00,46.64,46.65,46.58,46.59,16000.0,27.684,27.6899,27.6483,27.6543,16000.0
2013-05-16 13:40:00,46.59,46.6,46.58,46.59,6200.0,27.6543,27.6602,27.6483,27.6543,6200.0
2013-05-16 13:45:00,46.6,46.61,46.58,46.58,13600.0,27.6602,27.6662,27.6483,27.6483,13600.0
2013-05-16 13:50:00,46.58,46.58,46.55,46.58,10400.0,27.6483,27.6483,27.6305,27.6483,10400.0
2013-05-16 13:55:00,46.57,46.57,46.53,46.54,15300.0,27.6424,27.6424,27.6187,27.6246,15300.0
2013-05-16 14:00:00,46.53,46.62,46.53,46.62,23300.0,27.6187,27.6721,27.6187,27.6721,23300.0
2013-05-16 14:05:00,46.62,46.64,46.58,46.59,28900.0,27.6721,27.684,27.6483,27.6543,28900.0
2013-05-16 14:10:00,46.59,46.59,46.52,46.53,25200.0,27.6543,27.6543,27.6127,27.6187,25200.0
2013-05-16 14:15:00,46.52,46.58,46.52,46.58,18900.0,27.6127,27.6483,27.6127,27.6483,18900.0
2013-05-16 14:20:00,46.57,46.61,46.56,46.57,18900.0,27.6424,27.6662,27.6365,27.6424,18900.0
2013-05-16 14:25:00,46.57,46.58,46.48,46.48,28600.0,27.6424,27.6483,27.589,27.589,28600.0
2013-05-16 14:30:00,46.48,46.55,46.48,46.55,26000.0,27.589,27.6305,27.589,27.6305,26000.0
2013-05-16 14:35:00,46.55,46.56,46.54,46.55,19600.0,27.6305,27.6365,27.6246,27.6305,19600.0
2013-05-16 14:40:00,46.56,46.56,46.47,46.47,24800.0,27.6365,27.6365,27.5831,27.5831,24800.0
2013-05-16 14:45:00,46.48,46.5,46.45,46.49,25400.0,27.589,27.6009,27.5712,27.5949,25400.0
2013-05-16 14:50:00,46.5,46.51,46.44,46.45,26400.0,27.6009,27.6068,27.5652,27.5712,26400.0
2013-05-16 14:55:00,46.45,46.48,46.43,46.45,19000.0,27.5712,27.589,27.5593,27.5712,19000.0
2013-05-16 15:00:00,46.45,46.47,46.43,46.44,22300.0,27.5712,27.5831,27.5593,27.5652,22300.0
2013-05-16 15:05:00,46.44,46.47,46.41,46.46,24900.0,27.5652,27.5831,27.5474,27.5771,24900.0
2013-05-16 15:10:00,46.46,46.46,46.42,46.43,14700.0,27.5771,27.5771,27.5534,27.5593,14700.0
2013-05-16 15:15:00,46.44,46.44,46.36,46.36,26800.0,27.5652,27.5652,27.5178,27.5178,26800.0
2013-05-16 15:20:00,46.36,46.39,46.32,46.34,36400.0,27.5178,27.5356,27.494,27.5059,36400.0
2013-05-16 15:25:00,46.34,46.4,46.32,46.4,26500.0,27.5059,27.5415,27.494,27.5415,26500.0
2013-05-16 15:30:00,46.4,46.42,46.34,46.37,48500.0,27.5415,27.5534,27.5059,27.5237,48500.0
2013-05-16 15:35:00,46.37,46.39,46.3,46.31,44500.0,27.5237,27.5356,27.4821,27.4881,44500.0
2013-05-16 15:40:00,46.32,46.44,46.32,46.43,64900.0,27.494,27.5652,27.494,27.5593,64900.0
2013-05-16 15:45:00,46.42,46.42,46.3,46.32,114700.0,27.5534,27.5534,27.4821,27.494,114700.0
2013-05-16 15:50:00,46.32,46.37,46.26,46.27,77900.0,27.494,27.5237,27.4584,27.4643,77900.0
2013-05-16 15:55:00,46.26,46.35,46.26,46.31,260400.0,27.4584,27.5118,27.4584,27.4881,260400.0
2013-05-17 09:30:00,46.43,46.49,46.42,46.45,313500.0,27.5593,27.5949,27.5534,27.5712,313500.0
2013-05-17 09:35:00,46.44,46.48,46.32,46.48,25600.0,27.5652,27.589,27.494,27.589,25600.0
2013-05-17 09:40:00,46.46,46.54,46.46,46.48,28300.0,27.5771,27.6246,27.5771,27.589,28300.0
2013-05-17 09:45:00,46.48,46.48,46.38,46.42,53600.0,27.589,27.589,27.5296,27.5534,53600.0
2013-05-17 09:50:00,46.41,46.42,46.3,46.38,39300.0,27.5474,27.5534,27.4821,27.5296,39300.0
2013-05-17 09:55:00,46.38,46.47,46.33,46.46,30800.0,27.5296,27.5831,27.5,27.5771,30800.0
2013-05-17 10:00:00,46.45,46.48,46.41,46.44,39200.0,27.5712,27.589,27.5474,27.5652,39200.0
2013-05-17 10:05:00,46.44,46.45,46.39,46.43,36000.0,27.5652,27.5712,27.5356,27.5593,36000.0
2013-05-17 10:10:00,46.44,46.45,46.36,46.36,27800.0,27.5652,27.5712,27.5178,27.5178,27800.0
2013-05-17 10:15:00,46.36,46.38,46.3,46.31,29700.0,27.5178,27.5296,27.4821,27.4881,29700.0
2013-05-17 10:20:00,46.3,46.46,46.3,46.4,60800.0,27.4821,27.5771,27.4821,27.5415,60800.0
2013-05-17 10:25:00,46.4,46.41,46.33,46.35,32100.0,27.5415,27.5474,27.5,27.5118,32100.0
2013-05-17 10:30:00,46.35,46.41,46.31,46.38,58800.0,27.5118,27.5474,27.4881,27.5296,58800.0
2013-05-17 10:35:00,46.38,46.4,46.36,46.38,22600.0,27.5296,27.5415,27.5178,27.5296,22600.0
2013-05-17 10:40:00,46.39,46.43,46.35,46.41,51300.0,27.5356,27.5593,27.5118,27.5474,51300.0
2013-05-17 10:45:00,46.4,46.41,46.35,46.36,24700.0,27.5415,27.5474,27.5118,27.5178,24700.0
2013-05-17 10:50:00,46.36,46.36,46.31,46.33,31500.0,27.5178,27.5178,27.4881,27.5,31500.0
2013-05-17 10:55:00,46.33,46.38,46.33,46.33,36100.0,27.5,27.5296,27.5,27.5,36100.0
2013-05-17 11:00:00,46.34,46.37,46.32,46.34,31000.0,27.5059,27.5237,27.494,27.5059,31000.0
2013-05-17 11:05:00,46.34,46.36,46.3,46.33,60400.0,27.5059,27.5178,27.4821,27.5,60400.0
2013-05-17 11:10:00,46.33,46.36,46.32,46.34,35700.0,27.5,27.5178,27.494,27.5059,35700.0
2013-05-17 11:15:00,46.34,46.4,46.34,46.38,25900.0,27.5059,27.5415,27.5059,27.5296,25900.0
2013-05-17 11:20:00,46.37,46.41,46.34,46.41,18900.0,27.5237,27.5474,27.5059,27.5474,18900.0
2013-05-17 11:25:00,46.41,46.43,46.37,46.37,46300.0,27.5474,27.5593,27.5237,27.5237,46300.0
2013-05-17 11:30:00,46.37,46.39,46.35,46.38,23700.0,27.5237,27.5356,27.5118,27.5296,23700.0
2013-05-17 11:35:00,46.39,46.4,46.36,46.37,23700.0,27.5356,27.5415,27.5178,27.5237,23700.0
2013-05-17 11:40:00,46.37,46.39,46.36,46.37,21300.0,27.5237,27.5356,27.5178,27.5237,21300.0
2013-05-17 11:45:00,46.37,46.39,46.36,46.36,17000.0,27.5237,27.5356,27.5178,27.5178,17000.0
2013-05-17 11:50:00,46.35,46.37,46.33,46.34,15100.0,27.5118,27.5237,27.5,27.5059,15100.0
2013-05-17 11:55:00,46.34,46.34,46.3,46.3,12400.0,27.5059,27.5059,27.4821,27.4821,12400.0
2013-05-17 12:00:00,46.29,46.29,46.24,46.24,18700.0,27.4762,27.4762,27.4465,27.4465,18700.0
2013-05-17 12:05:00,46.25,46.29,46.24,46.29,22400.0,27.4525,27.4762,27.4465,27.4762,22400.0
2013-05-17 12:10:00,46.3,46.33,46.29,46.32,8900.0,27.4821,27.5,27.4762,27.494,8900.0
2013-05-17 12:15:00,46.33,46.34,46.29,46.3,12300.0,27.5,27.5059,27.4762,27.4821,12300.0
2013-05-17 12:20:00,46.31,46.31,46.28,46.28,18900.0,27.4881,27.4881,27.4703,27.4703,18900.0
2013-05-17 12:25:00,46.29,46.32,46.28,46.3,13700.0,27.4762,27.494,27.4703,27.4821,13700.0
2013-05-17 12:30:00,46.3,46.3,46.28,46.3,10900.0,27.4821,27.4821,27.4703,27.4821,10900.0
2013-05-17 12:35:00,46.3,46.31,46.28,46.31,12700.0,27.4821,27.4881,27.4703,27.4881,12700.0
2013-05-17 12:40:00,46.3,46.3,46.26,46.28,18800.0,27.4821,27.4821,27.4584,27.4703,18800.0
2013-05-17 12:45:00,46.28,46.29,46.27,46.28,23500.0,27.4703,27.4762,27.4643,27.4703,23500.0
2013-05-17 12:50:00,46.28,46.28,46.22,46.22,31800.0,27.4703,27.4703,27.4347,27.4347,31800.0
2013-05-17 12:55:00,46.22,46.26,46.21,46.22,25500.0,27.4347,27.4584,27.4287,27.4347,25500.0
2013-05-17 13:00:00,46.23,46.26,46.23,46.26,10800.0,27.4406,27.4584,27.4406,27.4584,10800.0
2013-05-17 13:05:00,46.26,46.26,46.22,46.23,10500.0,27.4584,27.4584,27.4347,27.4406,10500.0
2013-05-17 13:10:00,46.22,46.23,46.22,46.23,3100.0,27.4347,27.4406,27.4347,27.4406,3100.0
2013-05-17 13:15:00,46.22,46.23,46.2,46.2,15800.0,27.4347,27.4406,27.4228,27.4228,15800.0
2013-05-17 13:20:00,46.21,46.24,46.2,46.24,38300.0,27.4287,27.4465,27.4228,27.4465,38300.0
2013-05-17 13:25:00,46.25,46.25,46.22,46.22,18100.0,27.4525,27.4525,27.4347,27.4347,18100.0
2013-05-17 13:30:00,46.22,46.26,46.21,46.25,18100.0,27.4347,27.4584,27.4287,27.4525,18100.0
2013-05-17 13:35:00,46.25,46.25,46.2,46.22,19700.0,27.4525,27.4525,27.4228,27.4347,19700.0
2013-05-17 13:40:00,46.22,46.22,46.19,46.19,19800.0,27.4347,27.4347,27.4169,27.4169,19800.0
2013-05-17 13:45:00,46.2,46.2,46.13,46.13,39400.0,27.4228,27.4228,27.3812,27.3812,39400.0
2013-05-17 13:50:00,46.13,46.17,46.11,46.17,34500.0,27.3812,27.405,27.3694,27.405,34500.0
2013-05-17 13:55:00,46.18,46.21,46.17,46.2,15000.0,27.4109,27.4287,27.405,27.4228,15000.0
2013-05-17 14:00:00,46.2,46.22,46.17,46.22,37200.0,27.4228,27.4347,27.405,27.4347,37200.0
2013-05-17 14:05:00,46.22,46.29,46.2,46.29,46300.0,27.4347,27.4762,27.4228,27.4762,46300.0
2013-05-17 14:10:00,46.29,46.33,46.28,46.33,35500.0,27.4762,27.5,27.4703,27.5,35500.0
2013-05-17 14:15:00,46.32,46.35,46.3,46.35,39900.0,27.494,27.5118,27.4821,27.5118,39900.0
2013-05-17 14:20:00,46.36,46.36,46.31,46.33,19100.0,27.5178,27.5178,27.4881,27.5,19100.0
2013-05-17 14:25:00,46.33,46.34,46.31,46.34,31600.0,27.5,27.5059,27.4881,27.5059,31600.0
2013-05-17 14:30:00,46.34,46.36,46.33,46.34,27900.0,27.5059,27.5178,27.5,27.5059,27900.0
2013-05-17 14:35:00,46.35,46.35,46.31,46.32,16500.0,27.5118,27.5118,27.4881,27.494,16500.0
2013-05-17 14:40:00,46.33,46.37,46.31,46.37,35100.0,27.5,27.5237,27.4881,27.5237,35100.0
2013-05-17 14:45:00,46.36,46.41,46.36,46.39,43400.0,27.5178,27.5474,27.5178,27.5356,43400.0
2013-05-17 14:50:00,46.4,46.45,46.4,46.43,29300.0,27.5415,27.5712,27.5415,27.5593,29300.0
2013-05-17 14:55:00,46.43,46.45,46.41,46.44,27600.0,27.5593,27.5712,27.5474,27.5652,27600.0
2013-05-17 15:00:00,46.45,46.47,46.43,46.47,22100.0,27.5712,27.5831,27.5593,27.5831,22100.0
2013-05-17 15:05:00,46.47,46.48,46.43,46.46,35500.0,27.5831,27.589,27.5593,27.5771,35500.0
2013-05-17 15:10:00,46.46,46.49,46.43,46.46,28600.0,27.5771,27.5949,27.5593,27.5771,28600.0
2013-05-17 15:15:00,46.47,46.49,46.45,46.47,37200.0,27.5831,27.5949,27.5712,27.5831,37200.0
2013-05-17 15:20:00,46.47,46.52,46.46,46.52,28100.0,27.5831,27.6127,27.5771,27.6127,28100.0
2013-05-17 15:25:00,46.52,46.55,46.51,46.55,47900.0,27.6127,27.6305,27.6068,27.6305,47900.0
2013-05-17 15:30:00,46.55,46.57,46.53,46.53,55900.0,27.6305,27.6424,27.6187,27.6187,55900.0
2013-05-17 15:35:00,46.54,46.56,46.52,46.52,36000.0,27.6246,27.6365,27.6127,27.6127,36000.0
2013-05-17 15:40:00,46.52,46.56,46.5,46.56,42400.0,27.6127,27.6365,27.6009,27.6365,42400.0
2013-05-17 15:45:00,46.56,46.59,46.55,46.55,84900.0,27.6365,27.6543,27.6305,27.6305,84900.0
2013-05-17 15:50:00,46.55,46.57,46.53,46.56,92000.0,27.6305,27.6424,27.6187,27.6365,92000.0
2013-05-17 15:55:00,46.57,46.6,46.52,46.59,231000.0,27.6424,27.6602,27.6127,27.6543,231000.0
2013-05-20 09:30:00,46.52,46.67,46.44,46.46,70000.0,27.6127,27.7018,27.5652,27.5771,70000.0
2013-05-20 09:35:00,46.46,46.5,46.35,46.36,49400.0,27.5771,27.6009,27.5118,27.5178,49400.0
2013-05-20 09:40:00,46.36,46.41,46.31,46.34,58400.0,27.5178,27.5474,27.4881,27.5059,58400.0
2013-05-20 09:45:00,46.34,46.39,46.29,46.33,43100.0,27.5059,27.5356,27.4762,27.5,43100.0
2013-05-20 09:50:00,46.32,46.38,46.29,46.34,47200.0,27.494,27.5296,27.4762,27.5059,47200.0
2013-05-20 09:55:00,46.33,46.34,46.25,46.28,48900.0,27.5,27.5059,27.4525,27.4703,48900.0
2013-05-20 10:00:00,46.29,46.36,46.28,46.36,66900.0,27.4762,27.5178,27.4703,27.5178,66900.0
2013-05-20 10:05:00,46.36,46.4,46.35,46.36,27600.0,27.5178,27.5415,27.5118,27.5178,27600.0
2013-05-20 10:10:00,46.35,46.41,46.33,46.39,28400.0,27.5118,27.5474,27.5,27.5356,28400.0
2013-05-20 10:15:00,46.38,46.4,46.36,46.37,20500.0,27.5296,27.5415,27.5178,27.5237,20500.0
2013-05-20 10:20:00,46.38,46.41,46.35,46.39,50100.0,27.5296,27.5474,27.5118,27.5356,50100.0
2013-05-20 10:25:00,46.38,46.39,46.35,46.37,16800.0,27.5296,27.5356,27.5118,27.5237,16800.0
2013-05-20 10:30:00,46.36,46.48,46.35,46.45,42700.0,27.5178,27.589,27.5118,27.5712,42700.0
2013-05-20 10:35:00,46.44,46.48,46.42,46.45,29700.0,27.5652,27.589,27.5534,27.5712,29700.0
2013-05-20 10:40:00,46.45,46.46,46.41,46.45,36900.0,27.5712,27.5771,27.5474,27.5712,36900.0
2013-05-20 10:45:00,46.45,46.46,46.38,46.38,58200.0,27.5712,27.5771,27.5296,27.5296,58200.0
2013-05-20 10:50:00,46.38,46.43,46.38,46.38,27800.0,27.5296,27.5593,27.5296,27.5296,27800.0
2013-05-20 10:55:00,46.37,46.4,46.36,46.37,27800.0,27.5237,27.5415,27.5178,27.5237,27800.0
2013-05-20 11:00:00,46.38,46.43,46.37,46.42,11100.0,27.5296,27.5593,27.5237,27.5534,11100.0
2013-05-20 11:05:00,46.43,46.43,46.36,46.37,17900.0,27.5593,27.5593,27.5178,27.5237,17900.0
2013-05-20 11:10:00,46.36,46.38,46.35,46.36,18100.0,27.5178,27.5296,27.5118,27.5178,18100.0
2013-05-20 11:15:00,46.35,46.4,46.35,46.38,120000.0,27.5118,27.5415,27.5118,27.5296,120000.0
2013-05-20 11:20:00,46.38,46.41,46.38,46.39,24000.0,27.5296,27.5474,27.5296,27.5356,24000.0
2013-05-20 11:25:00,46.4,46.4,46.38,46.4,24500.0,27.5415,27.5415,27.5296,27.5415,24500.0
2013-05-20 11:30:00,46.4,46.42,46.37,46.38,21100.0,27.5415,27.5534,27.5237,27.5296,21100.0
2013-05-20 11:35:00,46.37,46.44,46.37,46.44,29800.0,27.5237,27.5652,27.5237,27.5652,29800.0
2013-05-20 11:40:00,46.45,46.47,46.43,46.44,17600.0,27.5712,27.5831,27.5593,27.5652,17600.0
2013-05-20 11:45:00,46.43,46.44,46.42,46.44,111200.0,27.5593,27.5652,27.5534,27.5652,111200.0
2013-05-20 11:50:00,46.43,46.47,46.41,46.42,74800.0,27.5593,27.5831,27.5474,27.5534,74800.0
2013-05-20 11:55:00,46.43,46.48,46.4,46.47,68400.0,27.5593,27.589,27.5415,27.5831,68400.0
2013-05-20 12:00:00,46.48,46.53,46.48,46.51,18700.0,27.589,27.6187,27.589,27.6068,18700.0
2013-05-20 12:05:00,46.51,46.54,46.5,46.51,21700.0,27.6068,27.6246,27.6009,27.6068,21700.0
2013-05-20 12:10:00,46.51,46.54,46.5,46.53,18000.0,27.6068,27.6246,27.6009,27.6187,18000.0
2013-05-20 12:15:00,46.53,46.57,46.52,46.55,84700.0,27.6187,27.6424,27.6127,27.6305,84700.0
2013-05-20 12:20:00,46.54,46.55,46.5,46.52,23600.0,27.6246,27.6305,27.6009,27.6127,23600.0
2013-05-20 12:25:00,46.52,46.53,46.52,46.52,5700.0,27.6127,27.6187,27.6127,27.6127,5700.0
2013-05-20 12:30:00,46.53,46.53,46.52,46.52,9300.0,27.6187,27.6187,27.6127,27.6127,9300.0
2013-05-20 12:35:00,46.52,46.55,46.5,46.55,41000.0,27.6127,27.6305,27.6009,27.6305,41000.0
2013-05-20 12:40:00,46.55,46.55,46.52,46.54,15600.0,27.6305,27.6305,27.6127,27.6246,15600.0
2013-05-20 12:45:00,46.54,46.55,46.53,46.54,11900.0,27.6246,27.6305,27.6187,27.6246,11900.0
2013-05-20 12:50:00,46.54,46.54,46.53,46.54,6100.0,27.6246,27.6246,27.6187,27.6246,6100.0
2013-05-20 12:55:00,46.55,46.56,46.53,46.54,87500.0,27.6305,27.6365,27.6187,27.6246,87500.0
2013-05-20 13:00:00,46.54,46.55,46.53,46.54,17400.0,27.6246,27.6305,27.6187,27.6246,17400.0
2013-05-20 13:05:00,46.54,46.55,46.53,46.55,11600.0,27.6246,27.6305,27.6187,27.6305,11600.0
2013-05-20 13:10:00,46.55,46.58,46.54,46.57,17000.0,27.6305,27.6483,27.6246,27.6424,17000.0
2013-05-20 13:15:00,46.56,46.57,46.52,46.55,91700.0,27.6365,27.6424,27.6127,27.6305,91700.0
2013-05-20 13:20:00,46.55,46.58,46.53,46.54,124100.0,27.6305,27.6483,27.6187,27.6246,124100.0
2013-05-20 13:25:00,46.53,46.56,46.51,46.56,72000.0,27.6187,27.6365,27.6068,27.6365,72000.0
2013-05-20 13:30:00,46.55,46.58,46.55,46.56,14800.0,27.6305,27.6483,27.6305,27.6365,14800.0
2013-05-20 13:35:00,46.55,46.56,46.53,46.55,15500.0,27.6305,27.6365,27.6187,27.6305,15500.0
2013-05-20 13:40:00,46.55,46.55,46.46,46.46,22800.0,27.6305,27.6305,27.5771,27.5771,22800.0
2013-05-20 13:45:00,46.47,46.47,46.43,46.46,21400.0,27.5831,27.5831,27.5593,27.5771,21400.0
2013-05-20 13:50:00,46.47,46.5,46.45,46.47,20100.0,27.5831,27.6009,27.5712,27.5831,20100.0
2013-05-20 13:55:00,46.47,46.48,46.45,46.46,12700.0,27.5831,27.589,27.5712,27.5771,12700.0
2013-05-20 14:00:00,46.47,46.47,46.36,46.37,32000.0,27.5831,27.5831,27.5178,27.5237,32000.0
2013-05-20 14:05:00,46.37,46.41,46.37,46.4,15700.0,27.5237,27.5474,27.5237,27.5415,15700.0
2013-05-20 14:10:00,46.4,46.42,46.4,46.42,11700.0,27.5415,27.5534,27.5415,27.5534,11700.0
2013-05-20 14:15:00,46.41,46.41,46.38,46.38,12000.0,27.5474,27.5474,27.5296,27.5296,12000.0
2013-05-20 14:20:00,46.38,46.44,46.36,46.44,31700.0,27.5296,27.5652,27.5178,27.5652,31700.0
2013-05-20 14:25:00,46.44,46.44,46.42,46.44,16800.0,27.5652,27.5652,27.5534,27.5652,16800.0
2013-05-20 14:30:00,46.44,46.46,46.38,46.39,17900.0,27.5652,27.5771,27.5296,27.5356,17900.0
2013-05-20 14:35:00,46.38,46.39,46.3,46.3,20600.0,27.5296,27.5356,27.4821,27.4821,20600.0
2013-05-20 14:40:00,46.3,46.36,46.3,46.34,25500.0,27.4821,27.5178,27.4821,27.5059,25500.0
2013-05-20 14:45:00,46.34,46.36,46.33,46.33,14800.0,27.5059,27.5178,27.5,27.5,14800.0
2013-05-20 14:50:00,46.34,46.39,46.34,46.38,13800.0,27.5059,27.5356,27.5059,27.5296,13800.0
2013-05-20 14:55:00,46.38,46.39,46.34,46.35,26700.0,27.5296,27.5356,27.5059,27.5118,26700.0
2013-05-20 15:00:00,46.36,46.43,46.35,46.43,24400.0,27.5178,27.5593,27.5118,27.5593,24400.0
2013-05-20 15:05:00,46.43,46.43,46.37,46.41,31800.0,27.5593,27.5593,27.5237,27.5474,31800.0
2013-05-20 15:10:00,46.41,46.42,46.39,46.4,27600.0,27.5474,27.5534,27.5356,27.5415,27600.0
2013-05-20 15:15:00,46.39,46.39,46.37,46.38,13300.0,27.5356,27.5356,27.5237,27.5296,13300.0
2013-05-20 15:20:00,46.37,46.38,46.34,46.34,23400.0,27.5237,27.5296,27.5059,27.5059,23400.0
2013-05-20 15:25:00,46.34,46.34,46.31,46.34,38100.0,27.5059,27.5059,27.4881,27.5059,38100.0
2013-05-20 15:30:00,46.34,46.36,46.31,46.31,31900.0,27.5059,27.5178,27.4881,27.4881,31900.0
2013-05-20 15:35:00,46.32,46.34,46.3,46.32,69000.0,27.494,27.5059,27.4821,27.494,69000.0
2013-05-20 15:40:00,46.32,46.36,46.32,46.33,46000.0,27.494,27.5178,27.494,27.5,46000.0
2013-05-20 15:45:00,46.34,46.37,46.3,46.34,194100.0,27.5059,27.5237,27.4821,27.5059,194100.0
2013-05-20 15:50:00,46.33,46.38,46.33,46.36,67000.0,27.5,27.5296,27.5,27.5178,67000.0
2013-05-20 15:55:00,46.36,46.41,46.36,46.4,125200.0,27.5178,27.5474,27.5178,27.5415,125200.0
2013-05-21 09:30:00,46.33,46.42,46.31,46.39,230800.0,27.5,27.5534,27.4881,27.5356,230800.0
2013-05-21 09:35:00,46.39,46.45,46.39,46.44,42200.0,27.5356,27.5712,27.5356,27.5652,42200.0
2013-05-21 09:40:00,46.44,46.49,46.42,46.46,66000.0,27.5652,27.5949,27.5534,27.5771,66000.0
2013-05-21 09:45:00,46.47,46.57,46.45,46.57,16800.0,27.5831,27.6424,27.5712,27.6424,16800.0
2013-05-21 09:50:00,46.56,46.58,46.53,46.55,17200.0,27.6365,27.6483,27.6187,27.6305,17200.0
2013-05-21 09:55:00,46.54,46.54,46.43,46.43,16600.0,27.6246,27.6246,27.5593,27.5593,16600.0
2013-05-21 10:00:00,46.44,46.48,46.39,46.41,216500.0,27.5652,27.589,27.5356,27.5474,216500.0
2013-05-21 10:05:00,46.41,46.41,46.29,46.29,45800.0,27.5474,27.5474,27.4762,27.4762,45800.0
2013-05-21 10:10:00,46.3,46.32,46.21,46.22,36400.0,27.4821,27.494,27.4287,27.4347,36400.0
2013-05-21 10:15:00,46.22,46.28,46.22,46.25,21700.0,27.4347,27.4703,27.4347,27.4525,21700.0
2013-05-21 10:20:00,46.25,46.28,46.22,46.22,23200.0,27.4525,27.4703,27.4347,27.4347,23200.0
2013-05-21 10:25:00,46.22,46.34,46.18,46.33,106300.0,27.4347,27.5059,27.4109,27.5,106300.0
2013-05-21 10:30:00,46.33,46.37,46.3,46.37,26500.0,27.5,27.5237,27.4821,27.5237,26500.0
2013-05-21 10:35:00,46.36,46.36,46.26,46.26,33200.0,27.5178,27.5178,27.4584,27.4584,33200.0
2013-05-21 10:40:00,46.27,46.29,46.25,46.29,25700.0,27.4643,27.4762,27.4525,27.4762,25700.0
2013-05-21 10:45:00,46.29,46.31,46.27,46.3,30800.0,27.4762,27.4881,27.4643,27.4821,30800.0
2013-05-21 10:50:00,46.3,46.3,46.2,46.21,31400.0,27.4821,27.4821,27.4228,27.4287,31400.0
2013-05-21 10:55:00,46.21,46.23,46.19,46.21,12300.0,27.4287,27.4406,27.4169,27.4287,12300.0
2013-05-21 11:00:00,46.2,46.25,46.18,46.24,37100.0,27.4228,27.4525,27.4109,27.4465,37100.0
2013-05-21 11:05:00,46.24,46.34,46.23,46.31,69200.0,27.4465,27.5059,27.4406,27.4881,69200.0
2013-05-21 11:10:00,46.32,46.32,46.21,46.25,39600.0,27.494,27.494,27.4287,27.4525,39600.0
2013-05-21 11:15:00,46.24,46.24,46.18,46.2,29300.0,27.4465,27.4465,27.4109,27.4228,29300.0
2013-05-21 11:20:00,46.2,46.2,46.13,46.16,31300.0,27.4228,27.4228,27.3812,27.3991,31300.0
2013-05-21 11:25:00,46.16,46.19,46.16,46.17,16300.0,27.3991,27.4169,27.3991,27.405,16300.0
2013-05-21 11:30:00,46.17,46.23,46.17,46.21,47100.0,27.405,27.4406,27.405,27.4287,47100.0
2013-05-21 11:35:00,46.21,46.21,46.13,46.13,28200.0,27.4287,27.4287,27.3812,27.3812,28200.0
2013-05-21 11:40:00,46.14,46.16,46.13,46.16,25900.0,27.3872,27.3991,27.3812,27.3991,25900.0
2013-05-21 11:45:00,46.16,46.17,46.12,46.13,23000.0,27.3991,27.405,27.3753,27.3812,23000.0
2013-05-21 11:50:00,46.13,46.15,46.12,46.14,18600.0,27.3812,27.3931,27.3753,27.3872,18600.0
2013-05-21 11:55:00,46.13,46.17,46.13,46.16,20600.0,27.3812,27.405,27.3812,27.3991,20600.0
2013-05-21 12:00:00,46.16,46.22,46.16,46.21,31300.0,27.3991,27.4347,27.3991,27.4287,31300.0
2013-05-21 12:05:00,46.21,46.22,46.19,46.2,26100.0,27.4287,27.4347,27.4169,27.4228,26100.0
2013-05-21 12:10:00,46.21,46.23,46.2,46.22,27500.0,27.4287,27.4406,27.4228,27.4347,27500.0
2013-05-21 12:15:00,46.23,46.27,46.23,46.26,29500.0,27.4406,27.4643,27.4406,27.4584,29500.0
2013-05-21 12:20:00,46.26,46.3,46.26,46.29,20600.0,27.4584,27.4821,27.4584,27.4762,20600.0
2013-05-21 12:25:00,46.29,46.31,46.27,46.28,16200.0,27.4762,27.4881,27.4643,27.4703,16200.0
2013-05-21 12:30:00,46.29,46.32,46.28,46.32,12400.0,27.4762,27.494,27.4703,27.494,12400.0
2013-05-21 12:35:00,46.31,46.32,46.27,46.29,11000.0,27.4881,27.494,27.4643,27.4762,11000.0
2013-05-21 12:40:00,46.29,46.36,46.29,46.36,6800.0,27.4762,27.5178,27.4762,27.5178,6800.0
2013-05-21 12:45:00,46.36,46.38,46.33,46.36,19000.0,27.5178,27.5296,27.5,27.5178,19000.0
2013-05-21 12:50:00,46.35,46.37,46.31,46.35,44300.0,27.5118,27.5237,27.4881,27.5118,44300.0
2013-05-21 12:55:00,46.35,46.37,46.32,46.35,27500.0,27.5118,27.5237,27.494,27.5118,27500.0
2013-05-21 13:00:00,46.35,46.4,46.35,46.4,9800.0,27.5118,27.5415,27.5118,27.5415,9800.0
2013-05-21 13:05:00,46.39,46.53,46.39,46.48,41700.0,27.5356,27.6187,27.5356,27.589,41700.0
2013-05-21 13:10:00,46.48,46.49,46.44,46.44,12700.0,27.589,27.5949,27.5652,27.5652,12700.0
2013-05-21 13:15:00,46.44,46.47,46.43,46.47,55800.0,27.5652,27.5831,27.5593,27.5831,55800.0
2013-05-21 13:20:00,46.46,46.46,46.43,46.45,45100.0,27.5771,27.5771,27.5593,27.5712,45100.0
2013-05-21 13:25:00,46.44,46.45,46.39,46.42,19300.0,27.5652,27.5712,27.5356,27.5534,19300.0
2013-05-21 13:30:00,46.41,46.45,46.41,46.45,10800.0,27.5474,27.5712,27.5474,27.5712,10800.0
2013-05-21 13:35:00,46.44,46.46,46.41,46.42,8300.0,27.5652,27.5771,27.5474,27.5534,8300.0
2013-05-21 13:40:00,46.42,46.42,46.4,46.4,12200.0,27.5534,27.5534,27.5415,27.5415,12200.0
2013-05-21 13:45:00,46.39,46.42,46.39,46.42,4700.0,27.5356,27.5534,27.5356,27.5534,4700.0
2013-05-21 13:50:00,46.42,46.47,46.41,46.45,41300.0,27.5534,27.5831,27.5474,27.5712,41300.0
2013-05-21 13:55:00,46.45,46.45,46.42,46.44,48700.0,27.5712,27.5712,27.5534,27.5652,48700.0
2013-05-21 14:00:00,46.43,46.44,46.38,46.38,34000.0,27.5593,27.5652,27.5296,27.5296,34000.0
2013-05-21 14:05:00,46.39,46.39,46.38,46.39,14500.0,27.5356,27.5356,27.5296,27.5356,14500.0
2013-05-21 14:10:00,46.39,46.4,46.37,46.39,20200.0,27.5356,27.5415,27.5237,27.5356,20200.0
2013-05-21 14:15:00,46.39,46.42,46.38,46.41,25000.0,27.5356,27.5534,27.5296,27.5474,25000.0
2013-05-21 14:20:00,46.41,46.44,46.4,46.43,15900.0,27.5474,27.5652,27.5415,27.5593,15900.0
2013-05-21 14:25:00,46.43,46.44,46.41,46.41,32000.0,27.5593,27.5652,27.5474,27.5474,32000.0
2013-05-21 14:30:00,46.42,46.43,46.4,46.4,20300.0,27.5534,27.5593,27.5415,27.5415,20300.0
2013-05-21 14:35:00,46.4,46.43,46.4,46.43,16700.0,27.5415,27.5593,27.5415,27.5593,16700.0
2013-05-21 14:40:00,46.43,46.43,46.4,46.41,14600.0,27.5593,27.5593,27.5415,27.5474,14600.0
2013-05-21 14:45:00,46.41,46.43,46.38,46.43,22200.0,27.5474,27.5593,27.5296,27.5593,22200.0
2013-05-21 14:50:00,46.42,46.43,46.41,46.42,9400.0,27.5534,27.5593,27.5474,27.5534,9400.0
2013-05-21 14:55:00,46.43,46.46,46.42,46.45,34800.0,27.5593,27.5771,27.5534,27.5712,34800.0
2013-05-21 15:00:00,46.46,46.47,46.4,46.4,21800.0,27.5771,27.5831,27.5415,27.5415,21800.0
2013-05-21 15:05:00,46.4,46.4,46.37,46.37,27200.0,27.5415,27.5415,27.5237,27.5237,27200.0
2013-05-21 15:10:00,46.38,46.44,46.38,46.4,27900.0,27.5296,27.5652,27.5296,27.5415,27900.0
2013-05-21 15:15:00,46.4,46.42,46.36,46.36,21100.0,27.5415,27.5534,27.5178,27.5178,21100.0
2013-05-21 15:20:00,46.36,46.4,46.36,46.39,12700.0,27.5178,27.5415,27.5178,27.5356,12700.0
2013-05-21 15:25:00,46.39,46.4,46.37,46.39,15400.0,27.5356,27.5415,27.5237,27.5356,15400.0
2013-05-21 15:30:00,46.39,46.39,46.36,46.39,34400.0,27.5356,27.5356,27.5178,27.5356,34400.0
2013-05-21 15:35:00,46.39,46.39,46.34,46.36,55700.0,27.5356,27.5356,27.5059,27.5178,55700.0
2013-05-21 15:40:00,46.36,46.41,46.36,46.4,54000.0,27.5178,27.5474,27.5178,27.5415,54000.0
2013-05-21 15:45:00,46.4,46.41,46.37,46.41,42800.0,27.5415,27.5474,27.5237,27.5474,42800.0
2013-05-21 15:50:00,46.41,46.47,46.39,46.43,58100.0,27.5474,27.5831,27.5356,27.5593,58100.0
2013-05-21 15:55:00,46.43,46.46,46.42,46.43,70100.0,27.5593,27.5771,27.5534,27.5593,70100.0
2013-05-22 09:30:00,46.42,46.44,46.22,46.36,91500.0,27.5534,27.5652,27.4347,27.5178,91500.0
2013-05-22 09:35:00,46.37,46.52,46.37,46.52,55000.0,27.5237,27.6127,27.5237,27.6127,55000.0
2013-05-22 09:40:00,46.5,46.54,46.47,46.51,35900.0,27.6009,27.6246,27.5831,27.6068,35900.0
2013-05-22 09:45:00,46.5,46.52,46.33,46.39,34200.0,27.6009,27.6127,27.5,27.5356,34200.0
2013-05-22 09:50:00,46.39,46.39,46.28,46.33,30500.0,27.5356,27.5356,27.4703,27.5,30500.0
2013-05-22 09:55:00,46.34,46.41,46.3,46.4,38100.0,27.5059,27.5474,27.4821,27.5415,38100.0
2013-05-22 10:00:00,46.41,46.53,46.41,46.5,51500.0,27.5474,27.6187,27.5474,27.6009,51500.0
2013-05-22 10:05:00,46.5,46.57,46.5,46.51,52600.0,27.6009,27.6424,27.6009,27.6068,52600.0
2013-05-22 10:10:00,46.52,46.67,46.5,46.62,224600.0,27.6127,27.7018,27.6009,27.6721,224600.0
2013-05-22 10:15:00,46.62,46.67,46.56,46.65,40600.0,27.6721,27.7018,27.6365,27.6899,40600.0
2013-05-22 10:20:00,46.64,46.7,46.62,46.7,61800.0,27.684,27.7196,27.6721,27.7196,61800.0
2013-05-22 10:25:00,46.7,46.84,46.65,46.83,60900.0,27.7196,27.8027,27.6899,27.7967,60900.0
2013-05-22 10:30:00,46.83,46.87,46.72,46.72,29100.0,27.7967,27.8205,27.7314,27.7314,29100.0
2013-05-22 10:35:00,46.71,46.72,46.48,46.55,66700.0,27.7255,27.7314,27.589,27.6305,66700.0
2013-05-22 10:40:00,46.54,46.62,46.52,46.55,32300.0,27.6246,27.6721,27.6127,27.6305,32300.0
2013-05-22 10:45:00,46.54,46.58,46.49,46.55,102400.0,27.6246,27.6483,27.5949,27.6305,102400.0
2013-05-22 10:50:00,46.55,46.56,46.5,46.53,32900.0,27.6305,27.6365,27.6009,27.6187,32900.0
2013-05-22 10:55:00,46.53,46.55,46.47,46.5,49800.0,27.6187,27.6305,27.5831,27.6009,49800.0
2013-05-22 11:00:00,46.5,46.55,46.47,46.53,50000.0,27.6009,27.6305,27.5831,27.6187,50000.0
2013-05-22 11:05:00,46.53,46.59,46.52,46.54,45900.0,27.6187,27.6543,27.6127,27.6246,45900.0
2013-05-22 11:10:00,46.54,46.61,46.49,46.6,42500.0,27.6246,27.6662,27.5949,27.6602,42500.0
2013-05-22 11:15:00,46.61,46.61,46.54,46.55,26700.0,27.6662,27.6662,27.6246,27.6305,26700.0
2013-05-22 11:20:00,46.55,46.59,46.54,46.57,14900.0,27.6305,27.6543,27.6246,27.6424,14900.0
2013-05-22 11:25:00,46.57,46.58,46.53,46.58,29200.0,27.6424,27.6483,27.6187,27.6483,29200.0
2013-05-22 11:30:00,46.58,46.66,46.58,46.6,27000.0,27.6483,27.6958,27.6483,27.6602,27000.0
2013-05-22 11:35:00,46.6,46.62,46.57,46.59,18500.0,27.6602,27.6721,27.6424,27.6543,18500.0
2013-05-22 11:40:00,46.58,46.62,46.57,46.62,21800.0,27.6483,27.6721,27.6424,27.6721,21800.0
2013-05-22 11:45:00,46.62,46.74,46.62,46.72,22000.0,27.6721,27.7433,27.6721,27.7314,22000.0
2013-05-22 11:50:00,46.73,46.75,46.69,46.69,29600.0,27.7374,27.7493,27.7136,27.7136,29600.0
2013-05-22 11:55:00,46.68,46.7,46.64,46.66,85200.0,27.7077,27.7196,27.684,27.6958,85200.0
2013-05-22 12:00:00,46.66,46.67,46.66,46.66,9800.0,27.6958,27.7018,27.6958,27.6958,9800.0
2013-05-22 12:05:00,46.67,46.67,46.63,46.64,21400.0,27.7018,27.7018,27.678,27.684,21400.0
2013-05-22 12:10:00,46.64,46.64,46.59,46.62,38100.0,27.684,27.684,27.6543,27.6721,38100.0
2013-05-22 12:15:00,46.63,46.63,46.59,46.59,36000.0,27.678,27.678,27.6543,27.6543,36000.0
2013-05-22 12:20:00,46.59,46.63,46.58,46.61,36300.0,27.6543,27.678,27.6483,27.6662,36300.0
2013-05-22 12:25:00,46.61,46.61,46.56,46.59,24700.0,27.6662,27.6662,27.6365,27.6543,24700.0
2013-05-22 12:30:00,46.58,46.59,46.47,46.48,55700.0,27.6483,27.6543,27.5831,27.589,55700.0
2013-05-22 12:35:00,46.48,46.5,46.46,46.48,18700.0,27.589,27.6009,27.5771,27.589,18700.0
2013-05-22 12:40:00,46.48,46.49,46.45,46.45,11100.0,27.589,27.5949,27.5712,27.5712,11100.0
2013-05-22 12:45:00,46.45,46.48,46.43,46.46,15000.0,27.5712,27.589,27.5593,27.5771,15000.0
2013-05-22 12:50:00,46.46,46.47,46.43,46.47,6800.0,27.5771,27.5831,27.5593,27.5831,6800.0
2013-05-22 12:55:00,46.47,46.51,46.44,46.48,15400.0,27.5831,27.6068,27.5652,27.589,15400.0
2013-05-22 13:00:00,46.47,46.49,46.45,46.45,17200.0,27.5831,27.5949,27.5712,27.5712,17200.0
2013-05-22 13:05:00,46.44,46.44,46.31,46.31,39300.0,27.5652,27.5652,27.4881,27.4881,39300.0
2013-05-22 13:10:00,46.31,46.33,46.26,46.29,57300.0,27.4881,27.5,27.4584,27.4762,57300.0
2013-05-22 13:15:00,46.29,46.32,46.25,46.26,33300.0,27.4762,27.494,27.4525,27.4584,33300.0
2013-05-22 13:20:00,46.26,46.27,46.21,46.24,28600.0,27.4584,27.4643,27.4287,27.4465,28600.0
2013-05-22 13:25:00,46.24,46.25,46.17,46.2,55700.0,27.4465,27.4525,27.405,27.4228,55700.0
2013-05-22 13:30:00,46.2,46.2,46.12,46.13,63300.0,27.4228,27.4228,27.3753,27.3812,63300.0
2013-05-22 13:35:00,46.13,46.19,46.08,46.13,81400.0,27.3812,27.4169,27.3516,27.3812,81400.0
2013-05-22 13:40:00,46.14,46.18,46.06,46.09,59200.0,27.3872,27.4109,27.3397,27.3575,59200.0
2013-05-22 13:45:00,46.1,46.12,46.04,46.12,30000.0,27.3634,27.3753,27.3278,27.3753,30000.0
2013-05-22 13:50:00,46.13,46.16,46.1,46.13,26800.0,27.3812,27.3991,27.3634,27.3812,26800.0
2013-05-22 13:55:00,46.14,46.19,46.13,46.14,14000.0,27.3872,27.4169,27.3812,27.3872,14000.0
2013-05-22 14:00:00,46.13,46.19,46.03,46.03,70900.0,27.3812,27.4169,27.3219,27.3219,70900.0
2013-05-22 14:05:00,46.04,46.11,45.94,46.05,107300.0,27.3278,27.3694,27.2685,27.3338,107300.0
2013-05-22 14:10:00,46.05,46.05,45.94,46.03,52800.0,27.3338,27.3338,27.2685,27.3219,52800.0
2013-05-22 14:15:00,46.02,46.08,45.99,46.07,30200.0,27.316,27.3516,27.2981,27.3456,30200.0
2013-05-22 14:20:00,46.07,46.08,46.01,46.03,32700.0,27.3456,27.3516,27.31,27.3219,32700.0
2013-05-22 14:25:00,46.02,46.02,45.94,45.98,45800.0,27.316,27.316,27.2685,27.2922,45800.0
2013-05-22 14:30:00,45.97,45.99,45.93,45.96,36100.0,27.2863,27.2981,27.2625,27.2803,36100.0
2013-05-22 14:35:00,45.95,45.95,45.81,45.85,69200.0,27.2744,27.2744,27.1913,27.215,69200.0
2013-05-22 14:40:00,45.84,45.88,45.79,45.83,62400.0,27.2091,27.2329,27.1794,27.2032,62400.0
2013-05-22 14:45:00,45.83,45.89,45.8,45.87,54200.0,27.2032,27.2388,27.1854,27.2269,54200.0
2013-05-22 14:50:00,45.87,45.91,45.85,45.9,39900.0,27.2269,27.2507,27.215,27.2447,39900.0
2013-05-22 14:55:00,45.91,45.96,45.9,45.94,28200.0,27.2507,27.2803,27.2447,27.2685,28200.0
2013-05-22 15:00:00,45.94,45.94,45.84,45.84,41900.0,27.2685,27.2685,27.2091,27.2091,41900.0
2013-05-22 15:05:00,45.84,45.84,45.78,45.82,62100.0,27.2091,27.2091,27.1735,27.1972,62100.0
2013-05-22 15:10:00,45.82,45.82,45.77,45.77,47600.0,27.1972,27.1972,27.1676,27.1676,47600.0
2013-05-22 15:15:00,45.76,45.8,45.73,45.74,97200.0,27.1616,27.1854,27.1438,27.1498,97200.0
2013-05-22 15:20:00,45.74,45.74,45.65,45.7,100100.0,27.1498,27.1498,27.0963,27.126,100100.0
2013-05-22 15:25:00,45.71,45.72,45.63,45.63,90800.0,27.1319,27.1379,27.0845,27.0845,90800.0
2013-05-22 15:30:00,45.64,45.65,45.57,45.63,105700.0,27.0904,27.0963,27.0488,27.0845,105700.0
2013-05-22 15:35:00,45.64,45.65,45.56,45.61,111300.0,27.0904,27.0963,27.0429,27.0726,111300.0
2013-05-22 15:40:00,45.61,45.67,45.57,45.67,88700.0,27.0726,27.1082,27.0488,27.1082,88700.0
2013-05-22 15:45:00,45.67,45.69,45.61,45.67,138400.0,27.1082,27.1201,27.0726,27.1082,138400.0
2013-05-22 15:50:00,45.66,45.75,45.66,45.72,204800.0,27.1023,27.1557,27.1023,27.1379,204800.0
2013-05-22 15:55:00,45.71,45.76,45.71,45.76,301600.0,27.1319,27.1616,27.1319,27.1616,301600.0
2013-05-23 09:30:00,45.58,45.58,45.39,45.51,176700.0,27.0548,27.0548,26.942,27.0132,176700.0
2013-05-23 09:35:00,45.52,45.56,45.2,45.2,200400.0,27.0192,27.0429,26.8292,26.8292,200400.0
2013-05-23 09:40:00,45.2,45.47,45.2,45.4,116100.0,26.8292,26.9895,26.8292,26.9479,116100.0
2013-05-23 09:45:00,45.4,45.48,45.37,45.4,71000.0,26.9479,26.9954,26.9301,26.9479,71000.0
2013-05-23 09:50:00,45.4,45.4,45.29,45.31,77400.0,26.9479,26.9479,26.8826,26.8945,77400.0
2013-05-23 09:55:00,45.32,45.34,45.26,45.32,45500.0,26.9005,26.9123,26.8648,26.9005,45500.0
2013-05-23 10:00:00,45.32,45.33,45.22,45.22,88700.0,26.9005,26.9064,26.8411,26.8411,88700.0
2013-05-23 10:05:00,45.22,45.26,45.2,45.24,117900.0,26.8411,26.8648,26.8292,26.853,117900.0
2013-05-23 10:10:00,45.24,45.34,45.24,45.3,130100.0,26.853,26.9123,26.853,26.8886,130100.0
2013-05-23 10:15:00,45.3,45.42,45.28,45.4,84100.0,26.8886,26.9598,26.8767,26.9479,84100.0
2013-05-23 10:20:00,45.39,45.4,45.27,45.28,70700.0,26.942,26.9479,26.8708,26.8767,70700.0
2013-05-23 10:25:00,45.28,45.29,45.14,45.21,111000.0,26.8767,26.8826,26.7936,26.8352,111000.0
2013-05-23 10:30:00,45.21,45.21,45.15,45.21,35300.0,26.8352,26.8352,26.7995,26.8352,35300.0
2013-05-23 10:35:00,45.22,45.26,45.09,45.12,94700.0,26.8411,26.8648,26.7639,26.7817,94700.0
2013-05-23 10:40:00,45.14,45.18,45.01,45.08,82900.0,26.7936,26.8174,26.7164,26.758,82900.0
2013-05-23 10:45:00,45.08,45.08,45.03,45.05,45100.0,26.758,26.758,26.7283,26.7402,45100.0
2013-05-23 10:50:00,45.05,45.05,45.0,45.01,106800.0,26.7402,26.7402,26.7105,26.7164,106800.0
2013-05-23 10:55:00,45.01,45.05,45.01,45.02,36800.0,26.7164,26.7402,26.7164,26.7224,36800.0
2013-05-23 11:00:00,45.02,45.08,45.0,45.07,102600.0,26.7224,26.758,26.7105,26.7521,102600.0
2013-05-23 11:05:00,45.08,45.14,45.05,45.14,63400.0,26.758,26.7936,26.7402,26.7936,63400.0
2013-05-23 11:10:00,45.13,45.16,45.11,45.15,44000.0,26.7877,26.8055,26.7758,26.7995,44000.0
2013-05-23 11:15:00,45.15,45.23,45.15,45.17,57800.0,26.7995,26.847,26.7995,26.8114,57800.0
2013-05-23 11:20:00,45.17,45.34,45.17,45.26,67800.0,26.8114,26.9123,26.8114,26.8648,67800.0
2013-05-23 11:25:00,45.26,45.3,45.15,45.15,43200.0,26.8648,26.8886,26.7995,26.7995,43200.0
2013-05-23 11:30:00,45.15,45.21,45.14,45.21,48200.0,26.7995,26.8352,26.7936,26.8352,48200.0
2013-05-23 11:35:00,45.21,45.27,45.21,45.26,39500.0,26.8352,26.8708,26.8352,26.8648,39500.0
2013-05-23 11:40:00,45.27,45.27,45.16,45.19,40600.0,26.8708,26.8708,26.8055,26.8233,40600.0
2013-05-23 11:45:00,45.2,45.23,45.18,45.19,30200.0,26.8292,26.847,26.8174,26.8233,30200.0
2013-05-23 11:50:00,45.19,45.22,45.15,45.15,55200.0,26.8233,26.8411,26.7995,26.7995,55200.0
2013-05-23 11:55:00,45.14,45.18,45.12,45.14,44700.0,26.7936,26.8174,26.7817,26.7936,44700.0
2013-05-23 12:00:00,45.15,45.24,45.14,45.23,42600.0,26.7995,26.853,26.7936,26.847,42600.0
2013-05-23 12:05:00,45.24,45.38,45.24,45.36,48000.0,26.853,26.9361,26.853,26.9242,48000.0
2013-05-23 12:10:00,45.36,45.44,45.36,45.41,49500.0,26.9242,26.9717,26.9242,26.9539,49500.0
2013-05-23 12:15:00,45.42,45.43,45.4,45.41,43800.0,26.9598,26.9657,26.9479,26.9539,43800.0
2013-05-23 12:20:00,45.41,45.42,45.4,45.4,39800.0,26.9539,26.9598,26.9479,26.9479,39800.0
2013-05-23 12:25:00,45.41,45.44,45.39,45.42,36800.0,26.9539,26.9717,26.942,26.9598,36800.0
2013-05-23 12:30:00,45.41,45.46,45.4,45.44,37100.0,26.9539,26.9836,26.9479,26.9717,37100.0
2013-05-23 12:35:00,45.45,45.45,45.4,45.41,61300.0,26.9776,26.9776,26.9479,26.9539,61300.0
2013-05-23 12:40:00,45.41,45.45,45.4,45.45,23400.0,26.9539,26.9776,26.9479,26.9776,23400.0
2013-05-23 12:45:00,45.44,45.47,45.43,45.45,9100.0,26.9717,26.9895,26.9657,26.9776,9100.0
2013-05-23 12:50:00,45.45,45.47,45.4,45.45,37300.0,26.9776,26.9895,26.9479,26.9776,37300.0
2013-05-23 12:55:00,45.46,45.47,45.44,45.46,29800.0,26.9836,26.9895,26.9717,26.9836,29800.0
2013-05-23 13:00:00,45.46,45.49,45.45,45.49,19800.0,26.9836,27.0014,26.9776,27.0014,19800.0
2013-05-23 13:05:00,45.49,45.5,45.42,45.44,41500.0,27.0014,27.0073,26.9598,26.9717,41500.0
2013-05-23 13:10:00,45.43,45.47,45.42,45.46,25200.0,26.9657,26.9895,26.9598,26.9836,25200.0
2013-05-23 13:15:00,45.46,45.47,45.42,45.46,30600.0,26.9836,26.9895,26.9598,26.9836,30600.0
2013-05-23 13:20:00,45.45,45.45,45.39,45.4,78000.0,26.9776,26.9776,26.942,26.9479,78000.0
2013-05-23 13:25:00,45.4,45.42,45.39,45.42,49100.0,26.9479,26.9598,26.942,26.9598,49100.0
2013-05-23 13:30:00,45.41,45.41,45.37,45.38,34100.0,26.9539,26.9539,26.9301,26.9361,34100.0
2013-05-23 13:35:00,45.39,45.45,45.39,45.43,26200.0,26.942,26.9776,26.942,26.9657,26200.0
2013-05-23 13:40:00,45.44,45.45,45.41,45.43,62700.0,26.9717,26.9776,26.9539,26.9657,62700.0
2013-05-23 13:45:00,45.44,45.46,45.42,45.44,30500.0,26.9717,26.9836,26.9598,26.9717,30500.0
2013-05-23 13:50:00,45.45,45.48,45.42,45.44,27900.0,26.9776,26.9954,26.9598,26.9717,27900.0
2013-05-23 13:55:00,45.44,45.55,45.44,45.55,57600.0,26.9717,27.037,26.9717,27.037,57600.0
2013-05-23 14:00:00,45.55,45.55,45.46,45.47,36900.0,27.037,27.037,26.9836,26.9895,36900.0
2013-05-23 14:05:00,45.47,45.55,45.46,45.54,53100.0,26.9895,27.037,26.9836,27.031,53100.0
2013-05-23 14:10:00,45.54,45.55,45.51,45.51,20900.0,27.031,27.037,27.0132,27.0132,20900.0
2013-05-23 14:15:00,45.52,45.57,45.52,45.56,22700.0,27.0192,27.0488,27.0192,27.0429,22700.0
2013-05-23 14:20:00,45.55,45.58,45.55,45.57,27500.0,27.037,27.0548,27.037,27.0488,27500.0
2013-05-23 14:25:00,45.56,45.57,45.55,45.56,28600.0,27.0429,27.0488,27.037,27.0429,28600.0
2013-05-23 14:30:00,45.55,45.55,45.48,45.49,27300.0,27.037,27.037,26.9954,27.0014,27300.0
2013-05-23 14:35:00,45.5,45.54,45.48,45.51,27100.0,27.0073,27.031,26.9954,27.0132,27100.0
2013-05-23 14:40:00,45.51,45.6,45.5,45.6,54000.0,27.0132,27.0667,27.0073,27.0667,54000.0
2013-05-23 14:45:00,45.6,45.65,45.57,45.65,59900.0,27.0667,27.0963,27.0488,27.0963,59900.0
2013-05-23 14:50:00,45.65,45.66,45.6,45.62,28600.0,27.0963,27.1023,27.0667,27.0785,28600.0
2013-05-23 14:55:00,45.62,45.68,45.62,45.67,37800.0,27.0785,27.1141,27.0785,27.1082,37800.0
2013-05-23 15:00:00,45.67,45.72,45.66,45.69,41500.0,27.1082,27.1379,27.1023,27.1201,41500.0
2013-05-23 15:05:00,45.68,45.7,45.64,45.67,53800.0,27.1141,27.126,27.0904,27.1082,53800.0
2013-05-23 15:10:00,45.67,45.74,45.66,45.72,31600.0,27.1082,27.1498,27.1023,27.1379,31600.0
2013-05-23 15:15:00,45.7,45.7,45.59,45.59,43900.0,27.126,27.126,27.0607,27.0607,43900.0
2013-05-23 15:20:00,45.58,45.61,45.51,45.52,32200.0,27.0548,27.0726,27.0132,27.0192,32200.0
2013-05-23 15:25:00,45.51,45.59,45.48,45.59,53500.0,27.0132,27.0607,26.9954,27.0607,53500.0
2013-05-23 15:30:00,45.58,45.6,45.53,45.54,69000.0,27.0548,27.0667,27.0251,27.031,69000.0
2013-05-23 15:35:00,45.54,45.54,45.48,45.51,42400.0,27.031,27.031,26.9954,27.0132,42400.0
2013-05-23 15:40:00,45.5,45.55,45.49,45.5,59900.0,27.0073,27.037,27.0014,27.0073,59900.0
2013-05-23 15:45:00,45.49,45.51,45.44,45.45,99100.0,27.0014,27.0132,26.9717,26.9776,99100.0
2013-05-23 15:50:00,45.44,45.51,45.44,45.51,83300.0,26.9717,27.0132,26.9717,27.0132,83300.0
2013-05-23 15:55:00,45.51,45.55,45.5,45.54,225200.0,27.0132,27.037,27.0073,27.031,225200.0
2013-05-24 09:30:00,45.42,45.46,45.24,45.3,116100.0,26.9598,26.9836,26.853,26.8886,116100.0
2013-05-24 09:35:00,45.3,45.36,45.29,45.31,67200.0,26.8886,26.9242,26.8826,26.8945,67200.0
2013-05-24 09:40:00,45.3,45.34,45.22,45.27,58200.0,26.8886,26.9123,26.8411,26.8708,58200.0
2013-05-24 09:45:00,45.27,45.3,45.22,45.23,22400.0,26.8708,26.8886,26.8411,26.847,22400.0
2013-05-24 09:50:00,45.24,45.26,45.18,45.18,33000.0,26.853,26.8648,26.8174,26.8174,33000.0
2013-05-24 09:55:00,45.18,45.21,45.16,45.16,26800.0,26.8174,26.8352,26.8055,26.8055,26800.0
2013-05-24 10:00:00,45.16,45.19,45.11,45.15,60900.0,26.8055,26.8233,26.7758,26.7995,60900.0
2013-05-24 10:05:00,45.14,45.2,45.14,45.19,44200.0,26.7936,26.8292,26.7936,26.8233,44200.0
2013-05-24 10:10:00,45.18,45.2,45.14,45.2,49700.0,26.8174,26.8292,26.7936,26.8292,49700.0
2013-05-24 10:15:00,45.19,45.21,45.16,45.19,69100.0,26.8233,26.8352,26.8055,26.8233,69100.0
2013-05-24 10:20:00,45.2,45.26,45.19,45.2,51000.0,26.8292,26.8648,26.8233,26.8292,51000.0
2013-05-24 10:25:00,45.2,45.24,45.18,45.23,40000.0,26.8292,26.853,26.8174,26.847,40000.0
2013-05-24 10:30:00,45.22,45.29,45.21,45.22,41500.0,26.8411,26.8826,26.8352,26.8411,41500.0
2013-05-24 10:35:00,45.21,45.23,45.19,45.21,29000.0,26.8352,26.847,26.8233,26.8352,29000.0
2013-05-24 10:40:00,45.21,45.21,45.16,45.18,36700.0,26.8352,26.8352,26.8055,26.8174,36700.0
2013-05-24 10:45:00,45.18,45.22,45.14,45.17,61700.0,26.8174,26.8411,26.7936,26.8114,61700.0
2013-05-24 10:50:00,45.17,45.22,45.17,45.22,44200.0,26.8114,26.8411,26.8114,26.8411,44200.0
2013-05-24 10:55:00,45.22,45.24,45.18,45.2,34900.0,26.8411,26.853,26.8174,26.8292,34900.0
2013-05-24 11:00:00,45.21,45.23,45.19,45.19,46600.0,26.8352,26.847,26.8233,26.8233,46600.0
2013-05-24 11:05:00,45.2,45.24,45.2,45.22,28700.0,26.8292,26.853,26.8292,26.8411,28700.0
2013-05-24 11:10:00,45.22,45.27,45.21,45.26,43800.0,26.8411,26.8708,26.8352,26.8648,43800.0
2013-05-24 11:15:00,45.27,45.3,45.22,45.22,52400.0,26.8708,26.8886,26.8411,26.8411,52400.0
2013-05-24 11:20:00,45.23,45.23,45.14,45.15,104000.0,26.847,26.847,26.7936,26.7995,104000.0
2013-05-24 11:25:00,45.14,45.17,45.11,45.12,37300.0,26.7936,26.8114,26.7758,26.7817,37300.0
2013-05-24 11:30:00,45.11,45.14,45.09,45.09,57000.0,26.7758,26.7936,26.7639,26.7639,57000.0
2013-05-24 11:35:00,45.1,45.17,45.09,45.15,32100.0,26.7699,26.8114,26.7639,26.7995,32100.0
2013-05-24 11:40:00,45.15,45.21,45.15,45.2,39600.0,26.7995,26.8352,26.7995,26.8292,39600.0
2013-05-24 11:45:00,45.19,45.21,45.17,45.17,25200.0,26.8233,26.8352,26.8114,26.8114,25200.0
2013-05-24 11:50:00,45.17,45.21,45.12,45.14,43800.0,26.8114,26.8352,26.7817,26.7936,43800.0
2013-05-24 11:55:00,45.15,45.18,45.14,45.18,34300.0,26.7995,26.8174,26.7936,26.8174,34300.0
2013-05-24 12:00:00,45.18,45.18,45.14,45.14,18900.0,26.8174,26.8174,26.7936,26.7936,18900.0
2013-05-24 12:05:00,45.14,45.14,45.11,45.12,34000.0,26.7936,26.7936,26.7758,26.7817,34000.0
2013-05-24 12:10:00,45.11,45.11,45.09,45.09,31000.0,26.7758,26.7758,26.7639,26.7639,31000.0
2013-05-24 12:15:00,45.09,45.13,45.09,45.12,26500.0,26.7639,26.7877,26.7639,26.7817,26500.0
2013-05-24 12:20:00,45.13,45.15,45.11,45.15,38400.0,26.7877,26.7995,26.7758,26.7995,38400.0
2013-05-24 12:25:00,45.14,45.14,45.09,45.14,37400.0,26.7936,26.7936,26.7639,26.7936,37400.0
2013-05-24 12:30:00,45.14,45.15,45.07,45.08,45900.0,26.7936,26.7995,26.7521,26.758,45900.0
2013-05-24 12:35:00,45.08,45.08,45.03,45.05,50300.0,26.758,26.758,26.7283,26.7402,50300.0
2013-05-24 12:40:00,45.04,45.08,45.02,45.07,40600.0,26.7343,26.758,26.7224,26.7521,40600.0
2013-05-24 12:45:00,45.06,45.07,45.03,45.03,21400.0,26.7461,26.7521,26.7283,26.7283,21400.0
2013-05-24 12:50:00,45.03,45.07,45.03,45.04,26800.0,26.7283,26.7521,26.7283,26.7343,26800.0
2013-05-24 12:55:00,45.04,45.06,45.03,45.05,29500.0,26.7343,26.7461,26.7283,26.7402,29500.0
2013-05-24 13:00:00,45.06,45.07,45.04,45.05,27900.0,26.7461,26.7521,26.7343,26.7402,27900.0
2013-05-24 13:05:00,45.05,45.09,45.05,45.09,21700.0,26.7402,26.7639,26.7402,26.7639,21700.0
2013-05-24 13:10:00,45.08,45.11,45.07,45.11,24400.0,26.758,26.7758,26.7521,26.7758,24400.0
2013-05-24 13:15:00,45.11,45.12,45.1,45.12,30000.0,26.7758,26.7817,26.7699,26.7817,30000.0
2013-05-24 13:20:00,45.11,45.12,45.09,45.12,19400.0,26.7758,26.7817,26.7639,26.7817,19400.0
2013-05-24 13:25:00,45.13,45.15,45.13,45.15,23900.0,26.7877,26.7995,26.7877,26.7995,23900.0
2013-05-24 13:30:00,45.14,45.15,45.11,45.13,26100.0,26.7936,26.7995,26.7758,26.7877,26100.0
2013-05-24 13:35:00,45.14,45.14,45.11,45.13,16200.0,26.7936,26.7936,26.7758,26.7877,16200.0
2013-05-24 13:40:00,45.13,45.13,45.11,45.11,17500.0,26.7877,26.7877,26.7758,26.7758,17500.0
2013-05-24 13:45:00,45.12,45.13,45.1,45.12,21800.0,26.7817,26.7877,26.7699,26.7817,21800.0
2013-05-24 13:50:00,45.12,45.15,45.12,45.13,17900.0,26.7817,26.7995,26.7817,26.7877,17900.0
2013-05-24 13:55:00,45.13,45.16,45.13,45.13,17700.0,26.7877,26.8055,26.7877,26.7877,17700.0
2013-05-24 14:00:00,45.13,45.14,45.09,45.13,23500.0,26.7877,26.7936,26.7639,26.7877,23500.0
2013-05-24 14:05:00,45.13,45.15,45.11,45.12,16400.0,26.7877,26.7995,26.7758,26.7817,16400.0
2013-05-24 14:10:00,45.13,45.15,45.12,45.15,35400.0,26.7877,26.7995,26.7817,26.7995,35400.0
2013-05-24 14:15:00,45.15,45.19,45.15,45.17,27400.0,26.7995,26.8233,26.7995,26.8114,27400.0
2013-05-24 14:20:00,45.17,45.19,45.16,45.19,22700.0,26.8114,26.8233,26.8055,26.8233,22700.0
2013-05-24 14:25:00,45.19,45.2,45.17,45.18,24300.0,26.8233,26.8292,26.8114,26.8174,24300.0
2013-05-24 14:30:00,45.19,45.19,45.13,45.13,22800.0,26.8233,26.8233,26.7877,26.7877,22800.0
2013-05-24 14:35:00,45.13,45.13,45.11,45.13,17500.0,26.7877,26.7877,26.7758,26.7877,17500.0
2013-05-24 14:40:00,45.13,45.17,45.12,45.17,22300.0,26.7877,26.8114,26.7817,26.8114,22300.0
2013-05-24 14:45:00,45.17,45.17,45.14,45.15,18700.0,26.8114,26.8114,26.7936,26.7995,18700.0
2013-05-24 14:50:00,45.15,45.17,45.15,45.17,8900.0,26.7995,26.8114,26.7995,26.8114,8900.0
2013-05-24 14:55:00,45.17,45.17,45.14,45.17,45100.0,26.8114,26.8114,26.7936,26.8114,45100.0
2013-05-24 15:00:00,45.17,45.17,45.13,45.14,46100.0,26.8114,26.8114,26.7877,26.7936,46100.0
2013-05-24 15:05:00,45.14,45.19,45.14,45.19,24500.0,26.7936,26.8233,26.7936,26.8233,24500.0
2013-05-24 15:10:00,45.18,45.19,45.16,45.17,31600.0,26.8174,26.8233,26.8055,26.8114,31600.0
2013-05-24 15:15:00,45.17,45.19,45.14,45.14,32600.0,26.8114,26.8233,26.7936,26.7936,32600.0
2013-05-24 15:20:00,45.14,45.17,45.13,45.14,27600.0,26.7936,26.8114,26.7877,26.7936,27600.0
2013-05-24 15:25:00,45.13,45.16,45.13,45.15,29100.0,26.7877,26.8055,26.7877,26.7995,29100.0
2013-05-24 15:30:00,45.16,45.16,45.09,45.14,51200.0,26.8055,26.8055,26.7639,26.7936,51200.0
2013-05-24 15:35:00,45.14,45.14,45.08,45.1,108800.0,26.7936,26.7936,26.758,26.7699,108800.0
2013-05-24 15:40:00,45.1,45.14,45.07,45.13,54100.0,26.7699,26.7936,26.7521,26.7877,54100.0
2013-05-24 15:45:00,45.13,45.15,45.12,45.13,66500.0,26.7877,26.7995,26.7817,26.7877,66500.0
2013-05-24 15:50:00,45.13,45.16,45.11,45.16,86700.0,26.7877,26.8055,26.7758,26.8055,86700.0
2013-05-24 15:55:00,45.16,45.2,45.15,45.2,198900.0,26.8055,26.8292,26.7995,26.8292,198900.0
2013-05-28 09:30:00,45.39,45.39,45.16,45.22,33900.0,26.942,26.942,26.8055,26.8411,33900.0
2013-05-28 09:35:00,45.19,45.35,45.19,45.28,171400.0,26.8233,26.9183,26.8233,26.8767,171400.0
2013-05-28 09:40:00,45.28,45.35,45.24,45.34,59000.0,26.8767,26.9183,26.853,26.9123,59000.0
2013-05-28 09:45:00,45.34,45.38,45.31,45.33,84500.0,26.9123,26.9361,26.8945,26.9064,84500.0
2013-05-28 09:50:00,45.33,45.36,45.26,45.31,93400.0,26.9064,26.9242,26.8648,26.8945,93400.0
2013-05-28 09:55:00,45.32,45.4,45.31,45.4,47900.0,26.9005,26.9479,26.8945,26.9479,47900.0
2013-05-28 10:00:00,45.41,45.47,45.35,45.45,63400.0,26.9539,26.9895,26.9183,26.9776,63400.0
2013-05-28 10:05:00,45.43,45.47,45.4,45.45,68800.0,26.9657,26.9895,26.9479,26.9776,68800.0
2013-05-28 10:10:00,45.45,45.49,45.44,45.48,40900.0,26.9776,27.0014,26.9717,26.9954,40900.0
2013-05-28 10:15:00,45.48,45.54,45.43,45.49,69600.0,26.9954,27.031,26.9657,27.0014,69600.0
2013-05-28 10:20:00,45.5,45.5,45.44,45.47,42800.0,27.0073,27.0073,26.9717,26.9895,42800.0
2013-05-28 10:25:00,45.47,45.48,45.43,45.44,39700.0,26.9895,26.9954,26.9657,26.9717,39700.0
2013-05-28 10:30:00,45.46,45.47,45.38,45.41,74300.0,26.9836,26.9895,26.9361,26.9539,74300.0
2013-05-28 10:35:00,45.41,45.42,45.37,45.37,35200.0,26.9539,26.9598,26.9301,26.9301,35200.0
2013-05-28 10:40:00,45.37,45.39,45.34,45.36,46700.0,26.9301,26.942,26.9123,26.9242,46700.0
2013-05-28 10:45:00,45.35,45.37,45.3,45.3,67400.0,26.9183,26.9301,26.8886,26.8886,67400.0
2013-05-28 10:50:00,45.31,45.34,45.29,45.31,57700.0,26.8945,26.9123,26.8826,26.8945,57700.0
2013-05-28 10:55:00,45.32,45.32,45.25,45.25,33100.0,26.9005,26.9005,26.8589,26.8589,33100.0
2013-05-28 11:00:00,45.26,45.26,45.18,45.18,45800.0,26.8648,26.8648,26.8174,26.8174,45800.0
2013-05-28 11:05:00,45.19,45.19,45.1,45.12,58600.0,26.8233,26.8233,26.7699,26.7817,58600.0
2013-05-28 11:10:00,45.11,45.12,45.06,45.1,48700.0,26.7758,26.7817,26.7461,26.7699,48700.0
2013-05-28 11:15:00,45.1,45.16,45.1,45.14,28700.0,26.7699,26.8055,26.7699,26.7936,28700.0
2013-05-28 11:20:00,45.14,45.16,45.08,45.1,26200.0,26.7936,26.8055,26.758,26.7699,26200.0
2013-05-28 11:25:00,45.1,45.13,45.09,45.12,31600.0,26.7699,26.7877,26.7639,26.7817,31600.0
2013-05-28 11:30:00,45.12,45.18,45.12,45.17,51700.0,26.7817,26.8174,26.7817,26.8114,51700.0
2013-05-28 11:35:00,45.16,45.17,45.12,45.16,40800.0,26.8055,26.8114,26.7817,26.8055,40800.0
2013-05-28 11:40:00,45.16,45.17,45.1,45.14,67900.0,26.8055,26.8114,26.7699,26.7936,67900.0
2013-05-28 11:45:00,45.13,45.16,45.1,45.15,57300.0,26.7877,26.8055,26.7699,26.7995,57300.0
2013-05-28 11:50:00,45.15,45.18,45.13,45.17,27500.0,26.7995,26.8174,26.7877,26.8114,27500.0
2013-05-28 11:55:00,45.17,45.18,45.12,45.12,36700.0,26.8114,26.8174,26.7817,26.7817,36700.0
2013-05-28 12:00:00,45.12,45.13,45.1,45.13,23400.0,26.7817,26.7877,26.7699,26.7877,23400.0
2013-05-28 12:05:00,45.13,45.15,45.1,45.11,39100.0,26.7877,26.7995,26.7699,26.7758,39100.0
2013-05-28 12:10:00,45.11,45.12,45.05,45.06,36700.0,26.7758,26.7817,26.7402,26.7461,36700.0
2013-05-28 12:15:00,45.06,45.07,45.03,45.04,35900.0,26.7461,26.7521,26.7283,26.7343,35900.0
2013-05-28 12:20:00,45.05,45.05,45.01,45.01,34600.0,26.7402,26.7402,26.7164,26.7164,34600.0
2013-05-28 12:25:00,45.02,45.03,45.01,45.03,24200.0,26.7224,26.7283,26.7164,26.7283,24200.0
2013-05-28 12:30:00,45.02,45.05,45.02,45.05,16500.0,26.7224,26.7402,26.7224,26.7402,16500.0
2013-05-28 12:35:00,45.06,45.08,45.03,45.08,21000.0,26.7461,26.758,26.7283,26.758,21000.0
2013-05-28 12:40:00,45.08,45.09,45.06,45.09,14200.0,26.758,26.7639,26.7461,26.7639,14200.0
2013-05-28 12:45:00,45.07,45.07,45.03,45.05,20800.0,26.7521,26.7521,26.7283,26.7402,20800.0
2013-05-28 12:50:00,45.05,45.05,44.97,44.99,138100.0,26.7402,26.7402,26.6927,26.7046,138100.0
2013-05-28 12:55:00,44.99,45.0,44.98,44.99,36400.0,26.7046,26.7105,26.6986,26.7046,36400.0
2013-05-28 13:00:00,44.99,45.03,44.96,45.03,42600.0,26.7046,26.7283,26.6868,26.7283,42600.0
2013-05-28 13:05:00,45.02,45.03,44.98,44.99,17800.0,26.7224,26.7283,26.6986,26.7046,17800.0
2013-05-28 13:10:00,44.99,45.03,44.99,45.02,25400.0,26.7046,26.7283,26.7046,26.7224,25400.0
2013-05-28 13:15:00,45.01,45.01,44.98,44.99,21400.0,26.7164,26.7164,26.6986,26.7046,21400.0
2013-05-28 13:20:00,44.99,45.0,44.96,44.97,30700.0,26.7046,26.7105,26.6868,26.6927,30700.0
2013-05-28 13:25:00,44.97,45.01,44.96,44.96,19800.0,26.6927,26.7164,26.6868,26.6868,19800.0
2013-05-28 13:30:00,44.97,44.97,44.92,44.92,30700.0,26.6927,26.6927,26.663,26.663,30700.0
2013-05-28 13:35:00,44.93,44.97,44.92,44.94,17900.0,26.669,26.6927,26.663,26.6749,17900.0
2013-05-28 13:40:00,44.94,44.94,44.91,44.93,35400.0,26.6749,26.6749,26.6571,26.669,35400.0
2013-05-28 13:45:00,44.92,44.92,44.86,44.89,46700.0,26.663,26.663,26.6274,26.6452,46700.0
2013-05-28 13:50:00,44.9,44.9,44.86,44.86,29600.0,26.6512,26.6512,26.6274,26.6274,29600.0
2013-05-28 13:55:00,44.86,44.88,44.82,44.87,56000.0,26.6274,26.6393,26.6037,26.6333,56000.0
2013-05-28 14:00:00,44.86,44.87,44.83,44.84,43100.0,26.6274,26.6333,26.6096,26.6155,43100.0
2013-05-28 14:05:00,44.84,44.84,44.8,44.81,31700.0,26.6155,26.6155,26.5918,26.5977,31700.0
2013-05-28 14:10:00,44.8,44.8,44.76,44.76,66500.0,26.5918,26.5918,26.5681,26.5681,66500.0
2013-05-28 14:15:00,44.76,44.81,44.75,44.81,106600.0,26.5681,26.5977,26.5621,26.5977,106600.0
2013-05-28 14:20:00,44.82,44.83,44.77,44.78,45300.0,26.6037,26.6096,26.574,26.5799,45300.0
2013-05-28 14:25:00,44.78,44.8,44.75,44.79,31900.0,26.5799,26.5918,26.5621,26.5859,31900.0
2013-05-28 14:30:00,44.8,44.8,44.76,44.76,21600.0,26.5918,26.5918,26.5681,26.5681,21600.0
2013-05-28 14:35:00,44.77,44.79,44.75,44.75,55800.0,26.574,26.5859,26.5621,26.5621,55800.0
2013-05-28 14:40:00,44.75,44.79,44.75,44.76,25900.0,26.5621,26.5859,26.5621,26.5681,25900.0
2013-05-28 14:45:00,44.77,44.79,44.75,44.77,32700.0,26.574,26.5859,26.5621,26.574,32700.0
2013-05-28 14:50:00,44.77,44.81,44.76,44.79,26200.0,26.574,26.5977,26.5681,26.5859,26200.0
2013-05-28 14:55:00,44.78,44.78,44.75,44.77,27100.0,26.5799,26.5799,26.5621,26.574,27100.0
2013-05-28 15:00:00,44.77,44.82,44.77,44.82,26000.0,26.574,26.6037,26.574,26.6037,26000.0
2013-05-28 15:05:00,44.81,44.82,44.8,44.82,19100.0,26.5977,26.6037,26.5918,26.6037,19100.0
2013-05-28 15:10:00,44.82,44.82,44.76,44.78,80200.0,26.6037,26.6037,26.5681,26.5799,80200.0
2013-05-28 15:15:00,44.79,44.82,44.77,44.8,56200.0,26.5859,26.6037,26.574,26.5918,56200.0
2013-05-28 15:20:00,44.8,44.82,44.77,44.78,36900.0,26.5918,26.6037,26.574,26.5799,36900.0
2013-05-28 15:25:00,44.78,44.79,44.75,44.77,55800.0,26.5799,26.5859,26.5621,26.574,55800.0
2013-05-28 15:30:00,44.77,44.81,44.76,44.8,36700.0,26.574,26.5977,26.5681,26.5918,36700.0
2013-05-28 15:35:00,44.8,44.88,44.79,44.87,56400.0,26.5918,26.6393,26.5859,26.6333,56400.0
2013-05-28 15:40:00,44.87,44.88,44.84,44.86,118500.0,26.6333,26.6393,26.6155,26.6274,118500.0
2013-05-28 15:45:00,44.86,44.9,44.85,44.9,86800.0,26.6274,26.6512,26.6215,26.6512,86800.0
2013-05-28 15:50:00,44.89,44.9,44.87,44.89,104500.0,26.6452,26.6512,26.6333,26.6452,104500.0
2013-05-28 15:55:00,44.89,44.92,44.85,44.88,152300.0,26.6452,26.663,26.6215,26.6393,152300.0
2013-05-29 09:30:00,44.67,44.67,44.21,44.36,300600.0,26.5146,26.5146,26.2416,26.3306,300600.0
2013-05-29 09:35:00,44.37,44.37,44.2,44.22,88600.0,26.3366,26.3366,26.2357,26.2475,88600.0
2013-05-29 09:40:00,44.22,44.22,43.82,43.94,288200.0,26.2475,26.2475,26.0101,26.0813,288200.0
2013-05-29 09:45:00,43.94,44.02,43.91,44.0,90500.0,26.0813,26.1288,26.0635,26.1169,90500.0
2013-05-29 09:50:00,44.0,44.02,43.9,43.91,107700.0,26.1169,26.1288,26.0576,26.0635,107700.0
2013-05-29 09:55:00,43.92,43.99,43.91,43.94,52800.0,26.0695,26.111,26.0635,26.0813,52800.0
2013-05-29 10:00:00,43.95,44.03,43.93,44.0,98300.0,26.0873,26.1348,26.0754,26.1169,98300.0
2013-05-29 10:05:00,43.99,44.08,43.98,44.07,157800.0,26.111,26.1644,26.1051,26.1585,157800.0
2013-05-29 10:10:00,44.07,44.12,44.03,44.08,116800.0,26.1585,26.1882,26.1348,26.1644,116800.0
2013-05-29 10:15:00,44.08,44.12,44.05,44.05,79500.0,26.1644,26.1882,26.1466,26.1466,79500.0
2013-05-29 10:20:00,44.04,44.06,43.97,44.0,81000.0,26.1407,26.1526,26.0991,26.1169,81000.0
2013-05-29 10:25:00,44.01,44.01,43.97,43.98,40600.0,26.1229,26.1229,26.0991,26.1051,40600.0
2013-05-29 10:30:00,43.98,44.02,43.96,44.01,79600.0,26.1051,26.1288,26.0932,26.1229,79600.0
2013-05-29 10:35:00,44.01,44.04,43.97,44.02,55000.0,26.1229,26.1407,26.0991,26.1288,55000.0
2013-05-29 10:40:00,44.02,44.02,43.96,44.0,68900.0,26.1288,26.1288,26.0932,26.1169,68900.0
2013-05-29 10:45:00,43.99,43.99,43.92,43.94,90400.0,26.111,26.111,26.0695,26.0813,90400.0
2013-05-29 10:50:00,43.93,44.0,43.93,43.98,81100.0,26.0754,26.1169,26.0754,26.1051,81100.0
2013-05-29 10:55:00,43.98,44.02,43.95,43.96,74200.0,26.1051,26.1288,26.0873,26.0932,74200.0
2013-05-29 11:00:00,43.95,43.96,43.85,43.85,116600.0,26.0873,26.0932,26.0279,26.0279,116600.0
2013-05-29 11:05:00,43.85,43.93,43.81,43.88,107500.0,26.0279,26.0754,26.0042,26.0457,107500.0
2013-05-29 11:10:00,43.88,43.92,43.87,43.91,48100.0,26.0457,26.0695,26.0398,26.0635,48100.0
2013-05-29 11:15:00,43.91,43.93,43.88,43.91,36600.0,26.0635,26.0754,26.0457,26.0635,36600.0
2013-05-29 11:20:00,43.92,43.94,43.9,43.93,57400.0,26.0695,26.0813,26.0576,26.0754,57400.0
2013-05-29 11:25:00,43.92,43.94,43.89,43.9,62400.0,26.0695,26.0813,26.0517,26.0576,62400.0
2013-05-29 11:30:00,43.9,43.91,43.85,43.85,71900.0,26.0576,26.0635,26.0279,26.0279,71900.0
2013-05-29 11:35:00,43.86,43.86,43.78,43.78,80300.0,26.0338,26.0338,25.9864,25.9864,80300.0
2013-05-29 11:40:00,43.78,43.79,43.71,43.79,93300.0,25.9864,25.9923,25.9448,25.9923,93300.0
2013-05-29 11:45:00,43.78,43.83,43.78,43.8,49500.0,25.9864,26.016,25.9864,25.9982,49500.0
2013-05-29 11:50:00,43.8,43.88,43.8,43.86,53000.0,25.9982,26.0457,25.9982,26.0338,53000.0
2013-05-29 11:55:00,43.86,43.91,43.83,43.86,30100.0,26.0338,26.0635,26.016,26.0338,30100.0
2013-05-29 12:00:00,43.86,43.9,43.86,43.87,25300.0,26.0338,26.0576,26.0338,26.0398,25300.0
2013-05-29 12:05:00,43.88,43.88,43.85,43.87,54700.0,26.0457,26.0457,26.0279,26.0398,54700.0
2013-05-29 12:10:00,43.85,43.88,43.83,43.85,45400.0,26.0279,26.0457,26.016,26.0279,45400.0
2013-05-29 12:15:00,43.84,43.96,43.84,43.95,43400.0,26.022,26.0932,26.022,26.0873,43400.0
2013-05-29 12:20:00,43.94,43.95,43.91,43.91,13900.0,26.0813,26.0873,26.0635,26.0635,13900.0
2013-05-29 12:25:00,43.92,43.98,43.91,43.94,40100.0,26.0695,26.1051,26.0635,26.0813,40100.0
2013-05-29 12:30:00,43.95,44.0,43.94,43.95,56300.0,26.0873,26.1169,26.0813,26.0873,56300.0
2013-05-29 12:35:00,43.94,43.96,43.89,43.95,51300.0,26.0813,26.0932,26.0517,26.0873,51300.0
2013-05-29 12:40:00,43.95,43.96,43.91,43.93,42700.0,26.0873,26.0932,26.0635,26.0754,42700.0
2013-05-29 12:45:00,43.94,43.99,43.91,43.92,76500.0,26.0813,26.111,26.0635,26.0695,76500.0
2013-05-29 12:50:00,43.92,43.95,43.88,43.91,43900.0,26.0695,26.0873,26.0457,26.0635,43900.0
2013-05-29 12:55:00,43.91,44.0,43.91,43.97,53500.0,26.0635,26.1169,26.0635,26.0991,53500.0
2013-05-29 13:00:00,43.97,43.99,43.95,43.97,46700.0,26.0991,26.111,26.0873,26.0991,46700.0
2013-05-29 13:05:00,43.97,44.08,43.94,44.08,83000.0,26.0991,26.1644,26.0813,26.1644,83000.0
2013-05-29 13:10:00,44.08,44.14,44.07,44.14,59000.0,26.1644,26.2,26.1585,26.2,59000.0
2013-05-29 13:15:00,44.13,44.19,44.11,44.19,38100.0,26.1941,26.2297,26.1822,26.2297,38100.0
2013-05-29 13:20:00,44.2,44.28,44.2,44.26,71600.0,26.2357,26.2831,26.2357,26.2713,71600.0
2013-05-29 13:25:00,44.25,44.3,44.23,44.25,82500.0,26.2653,26.295,26.2535,26.2653,82500.0
2013-05-29 13:30:00,44.25,44.25,44.17,44.17,37400.0,26.2653,26.2653,26.2179,26.2179,37400.0
2013-05-29 13:35:00,44.17,44.24,44.17,44.2,99000.0,26.2179,26.2594,26.2179,26.2357,99000.0
2013-05-29 13:40:00,44.2,44.24,44.17,44.21,89800.0,26.2357,26.2594,26.2179,26.2416,89800.0
2013-05-29 13:45:00,44.2,44.24,44.15,44.19,29900.0,26.2357,26.2594,26.206,26.2297,29900.0
2013-05-29 13:50:00,44.2,44.21,44.18,44.2,28500.0,26.2357,26.2416,26.2238,26.2357,28500.0
2013-05-29 13:55:00,44.2,44.27,44.2,44.21,36600.0,26.2357,26.2772,26.2357,26.2416,36600.0
2013-05-29 14:00:00,44.22,44.23,44.18,44.21,46900.0,26.2475,26.2535,26.2238,26.2416,46900.0
2013-05-29 14:05:00,44.2,44.25,44.19,44.22,51000.0,26.2357,26.2653,26.2297,26.2475,51000.0
2013-05-29 14:10:00,44.22,44.22,44.18,44.19,34500.0,26.2475,26.2475,26.2238,26.2297,34500.0
2013-05-29 14:15:00,44.19,44.23,44.16,44.17,45000.0,26.2297,26.2535,26.2119,26.2179,45000.0
2013-05-29 14:20:00,44.17,44.22,44.16,44.18,43200.0,26.2179,26.2475,26.2119,26.2238,43200.0
2013-05-29 14:25:00,44.19,44.2,44.12,44.14,43700.0,26.2297,26.2357,26.1882,26.2,43700.0
2013-05-29 14:30:00,44.14,44.16,44.12,44.14,22400.0,26.2,26.2119,26.1882,26.2,22400.0
2013-05-29 14:35:00,44.14,44.16,44.12,44.15,43900.0,26.2,26.2119,26.1882,26.206,43900.0
2013-05-29 14:40:00,44.14,44.24,44.12,44.24,27800.0,26.2,26.2594,26.1882,26.2594,27800.0
2013-05-29 14:45:00,44.24,44.24,44.18,44.2,38400.0,26.2594,26.2594,26.2238,26.2357,38400.0
2013-05-29 14:50:00,44.2,44.2,44.15,44.17,20800.0,26.2357,26.2357,26.206,26.2179,20800.0
2013-05-29 14:55:00,44.17,44.21,44.16,44.16,32900.0,26.2179,26.2416,26.2119,26.2119,32900.0
2013-05-29 15:00:00,44.16,44.18,44.13,44.16,42200.0,26.2119,26.2238,26.1941,26.2119,42200.0
2013-05-29 15:05:00,44.16,44.18,44.13,44.15,46000.0,26.2119,26.2238,26.1941,26.206,46000.0
2013-05-29 15:10:00,44.15,44.22,44.15,44.19,81400.0,26.206,26.2475,26.206,26.2297,81400.0
2013-05-29 15:15:00,44.18,44.2,44.16,44.2,39200.0,26.2238,26.2357,26.2119,26.2357,39200.0
2013-05-29 15:20:00,44.2,44.26,44.19,44.26,49900.0,26.2357,26.2713,26.2297,26.2713,49900.0
2013-05-29 15:25:00,44.26,44.29,44.24,44.29,56300.0,26.2713,26.2891,26.2594,26.2891,56300.0
2013-05-29 15:30:00,44.29,44.32,44.24,44.32,374900.0,26.2891,26.3069,26.2594,26.3069,374900.0
2013-05-29 15:35:00,44.32,44.33,44.28,44.31,83800.0,26.3069,26.3128,26.2831,26.301,83800.0
2013-05-29 15:40:00,44.32,44.32,44.27,44.32,133800.0,26.3069,26.3069,26.2772,26.3069,133800.0
2013-05-29 15:45:00,44.3,44.3,44.22,44.23,172300.0,26.295,26.295,26.2475,26.2535,172300.0
2013-05-29 15:50:00,44.23,44.25,44.17,44.17,124200.0,26.2535,26.2653,26.2179,26.2179,124200.0
2013-05-29 15:55:00,44.18,44.32,44.16,44.28,466200.0,26.2238,26.3069,26.2119,26.2831,466200.0
2013-05-30 09:30:00,44.42,44.78,44.42,44.72,231500.0,26.3662,26.5799,26.3662,26.5443,231500.0
2013-05-30 09:35:00,44.69,44.74,44.66,44.71,46700.0,26.5265,26.5562,26.5087,26.5384,46700.0
2013-05-30 09:40:00,44.71,44.83,44.7,44.7,95700.0,26.5384,26.6096,26.5324,26.5324,95700.0
2013-05-30 09:45:00,44.7,44.88,44.67,44.81,95000.0,26.5324,26.6393,26.5146,26.5977,95000.0
2013-05-30 09:50:00,44.82,44.89,44.8,44.86,66300.0,26.6037,26.6452,26.5918,26.6274,66300.0
2013-05-30 09:55:00,44.86,44.92,44.83,44.91,79100.0,26.6274,26.663,26.6096,26.6571,79100.0
2013-05-30 10:00:00,44.91,44.95,44.79,44.82,110700.0,26.6571,26.6808,26.5859,26.6037,110700.0
2013-05-30 10:05:00,44.8,44.81,44.63,44.67,91000.0,26.5918,26.5977,26.4909,26.5146,91000.0
2013-05-30 10:10:00,44.66,44.71,44.59,44.6,93900.0,26.5087,26.5384,26.4672,26.4731,93900.0
2013-05-30 10:15:00,44.61,44.65,44.49,44.51,115800.0,26.479,26.5028,26.4078,26.4197,115800.0
2013-05-30 10:20:00,44.51,44.57,44.48,44.48,61100.0,26.4197,26.4553,26.4019,26.4019,61100.0
2013-05-30 10:25:00,44.48,44.53,44.41,44.43,56600.0,26.4019,26.4315,26.3603,26.3722,56600.0
2013-05-30 10:30:00,44.43,44.51,44.43,44.44,69100.0,26.3722,26.4197,26.3722,26.3781,69100.0
2013-05-30 10:35:00,44.45,44.48,44.42,44.44,48500.0,26.3841,26.4019,26.3662,26.3781,48500.0
2013-05-30 10:40:00,44.44,44.46,44.42,44.44,57400.0,26.3781,26.39,26.3662,26.3781,57400.0
2013-05-30 10:45:00,44.44,44.45,44.38,44.4,42200.0,26.3781,26.3841,26.3425,26.3544,42200.0
2013-05-30 10:50:00,44.4,44.43,44.37,44.38,34500.0,26.3544,26.3722,26.3366,26.3425,34500.0
2013-05-30 10:55:00,44.39,44.47,44.39,44.44,26700.0,26.3484,26.3959,26.3484,26.3781,26700.0
2013-05-30 11:00:00,44.44,44.47,44.43,44.46,41000.0,26.3781,26.3959,26.3722,26.39,41000.0
2013-05-30 11:05:00,44.47,44.48,44.42,44.47,48800.0,26.3959,26.4019,26.3662,26.3959,48800.0
2013-05-30 11:10:00,44.47,44.48,44.45,44.46,32600.0,26.3959,26.4019,26.3841,26.39,32600.0
2013-05-30 11:15:00,44.45,44.47,44.43,44.45,28300.0,26.3841,26.3959,26.3722,26.3841,28300.0
2013-05-30 11:20:00,44.44,44.47,44.42,44.45,38600.0,26.3781,26.3959,26.3662,26.3841,38600.0
2013-05-30 11:25:00,44.46,44.47,44.44,44.47,24000.0,26.39,26.3959,26.3781,26.3959,24000.0
2013-05-30 11:30:00,44.46,44.48,44.44,44.47,87500.0,26.39,26.4019,26.3781,26.3959,87500.0
2013-05-30 11:35:00,44.48,44.48,44.42,44.47,58200.0,26.4019,26.4019,26.3662,26.3959,58200.0
2013-05-30 11:40:00,44.47,44.48,44.42,44.42,38200.0,26.3959,26.4019,26.3662,26.3662,38200.0
2013-05-30 11:45:00,44.41,44.42,44.33,44.39,41900.0,26.3603,26.3662,26.3128,26.3484,41900.0
2013-05-30 11:50:00,44.39,44.39,44.37,44.38,36000.0,26.3484,26.3484,26.3366,26.3425,36000.0
2013-05-30 11:55:00,44.39,44.41,44.37,44.41,26700.0,26.3484,26.3603,26.3366,26.3603,26700.0
2013-05-30 12:00:00,44.41,44.45,44.4,44.44,48500.0,26.3603,26.3841,26.3544,26.3781,48500.0
2013-05-30 12:05:00,44.43,44.46,44.4,44.4,38300.0,26.3722,26.39,26.3544,26.3544,38300.0
2013-05-30 12:10:00,44.39,44.42,44.38,44.39,32700.0,26.3484,26.3662,26.3425,26.3484,32700.0
2013-05-30 12:15:00,44.39,44.43,44.38,44.43,36200.0,26.3484,26.3722,26.3425,26.3722,36200.0
2013-05-30 12:20:00,44.44,44.45,44.39,44.4,15800.0,26.3781,26.3841,26.3484,26.3544,15800.0
2013-05-30 12:25:00,44.39,44.41,44.38,44.39,35700.0,26.3484,26.3603,26.3425,26.3484,35700.0
2013-05-30 12:30:00,44.39,44.39,44.34,44.35,43400.0,26.3484,26.3484,26.3188,26.3247,43400.0
2013-05-30 12:35:00,44.35,44.35,44.33,44.34,31600.0,26.3247,26.3247,26.3128,26.3188,31600.0
2013-05-30 12:40:00,44.34,44.34,44.33,44.34,22500.0,26.3188,26.3188,26.3128,26.3188,22500.0
2013-05-30 12:45:00,44.34,44.34,44.31,44.33,36900.0,26.3188,26.3188,26.301,26.3128,36900.0
2013-05-30 12:50:00,44.33,44.35,44.31,44.35,38000.0,26.3128,26.3247,26.301,26.3247,38000.0
2013-05-30 12:55:00,44.35,44.36,44.34,44.34,57100.0,26.3247,26.3306,26.3188,26.3188,57100.0
2013-05-30 13:00:00,44.34,44.35,44.3,44.31,42000.0,26.3188,26.3247,26.295,26.301,42000.0
2013-05-30 13:05:00,44.31,44.34,44.31,44.32,20900.0,26.301,26.3188,26.301,26.3069,20900.0
2013-05-30 13:10:00,44.32,44.34,44.3,44.32,33800.0,26.3069,26.3188,26.295,26.3069,33800.0
2013-05-30 13:15:00,44.33,44.34,44.3,44.32,49500.0,26.3128,26.3188,26.295,26.3069,49500.0
2013-05-30 13:20:00,44.32,44.34,44.3,44.31,27000.0,26.3069,26.3188,26.295,26.301,27000.0
2013-05-30 13:25:00,44.3,44.34,44.3,44.33,44600.0,26.295,26.3188,26.295,26.3128,44600.0
2013-05-30 13:30:00,44.33,44.35,44.31,44.33,48800.0,26.3128,26.3247,26.301,26.3128,48800.0
2013-05-30 13:35:00,44.32,44.33,44.32,44.33,7000.0,26.3069,26.3128,26.3069,26.3128,7000.0
2013-05-30 13:40:00,44.33,44.34,44.32,44.34,36400.0,26.3128,26.3188,26.3069,26.3188,36400.0
2013-05-30 13:45:00,44.34,44.41,44.33,44.4,49900.0,26.3188,26.3603,26.3128,26.3544,49900.0
2013-05-30 13:50:00,44.39,44.4,44.35,44.35,24800.0,26.3484,26.3544,26.3247,26.3247,24800.0
2013-05-30 13:55:00,44.36,44.39,44.35,44.35,26600.0,26.3306,26.3484,26.3247,26.3247,26600.0
2013-05-30 14:00:00,44.36,44.44,44.36,44.43,25100.0,26.3306,26.3781,26.3306,26.3722,25100.0
2013-05-30 14:05:00,44.44,44.45,44.41,44.44,36600.0,26.3781,26.3841,26.3603,26.3781,36600.0
2013-05-30 14:10:00,44.43,44.44,44.41,44.41,24400.0,26.3722,26.3781,26.3603,26.3603,24400.0
2013-05-30 14:15:00,44.41,44.45,44.38,44.39,15500.0,26.3603,26.3841,26.3425,26.3484,15500.0
2013-05-30 14:20:00,44.39,44.42,44.39,44.42,31400.0,26.3484,26.3662,26.3484,26.3662,31400.0
2013-05-30 14:25:00,44.43,44.43,44.39,44.41,24600.0,26.3722,26.3722,26.3484,26.3603,24600.0
2013-05-30 14:30:00,44.42,44.42,44.38,44.38,24700.0,26.3662,26.3662,26.3425,26.3425,24700.0
2013-05-30 14:35:00,44.39,44.41,44.36,44.41,32800.0,26.3484,26.3603,26.3306,26.3603,32800.0
2013-05-30 14:40:00,44.4,44.41,44.36,44.36,26100.0,26.3544,26.3603,26.3306,26.3306,26100.0
2013-05-30 14:45:00,44.37,44.37,44.32,44.32,24600.0,26.3366,26.3366,26.3069,26.3069,24600.0
2013-05-30 14:50:00,44.32,44.4,44.32,44.4,44800.0,26.3069,26.3544,26.3069,26.3544,44800.0
2013-05-30 14:55:00,44.39,44.44,44.37,44.39,50200.0,26.3484,26.3781,26.3366,26.3484,50200.0
2013-05-30 15:00:00,44.38,44.4,44.37,44.38,32300.0,26.3425,26.3544,26.3366,26.3425,32300.0
2013-05-30 15:05:00,44.37,44.38,44.34,44.34,27700.0,26.3366,26.3425,26.3188,26.3188,27700.0
2013-05-30 15:10:00,44.34,44.35,44.32,44.33,36600.0,26.3188,26.3247,26.3069,26.3128,36600.0
2013-05-30 15:15:00,44.33,44.38,44.33,44.36,73900.0,26.3128,26.3425,26.3128,26.3306,73900.0
2013-05-30 15:20:00,44.36,44.36,44.29,44.29,54000.0,26.3306,26.3306,26.2891,26.2891,54000.0
2013-05-30 15:25:00,44.3,44.32,44.27,44.29,61000.0,26.295,26.3069,26.2772,26.2891,61000.0
2013-05-30 15:30:00,44.29,44.31,44.26,44.27,42900.0,26.2891,26.301,26.2713,26.2772,42900.0
2013-05-30 15:35:00,44.26,44.29,44.23,44.27,101400.0,26.2713,26.2891,26.2535,26.2772,101400.0
2013-05-30 15:40:00,44.27,44.27,44.15,44.17,88600.0,26.2772,26.2772,26.206,26.2179,88600.0
2013-05-30 15:45:00,44.17,44.2,44.16,44.17,108800.0,26.2179,26.2357,26.2119,26.2179,108800.0
2013-05-30 15:50:00,44.17,44.2,44.14,44.15,136800.0,26.2179,26.2357,26.2,26.206,136800.0
2013-05-30 15:55:00,44.16,44.16,44.12,44.13,168700.0,26.2119,26.2119,26.1882,26.1941,168700.0
2013-05-31 09:30:00,44.01,44.06,43.94,43.99,118400.0,26.1229,26.1526,26.0813,26.111,118400.0
2013-05-31 09:35:00,43.97,44.11,43.96,44.11,69600.0,26.0991,26.1822,26.0932,26.1822,69600.0
2013-05-31 09:40:00,44.1,44.38,44.09,44.24,94700.0,26.1763,26.3425,26.1704,26.2594,94700.0
2013-05-31 09:45:00,44.24,44.34,44.21,44.24,38400.0,26.2594,26.3188,26.2416,26.2594,38400.0
2013-05-31 09:50:00,44.23,44.29,44.21,44.24,40100.0,26.2535,26.2891,26.2416,26.2594,40100.0
2013-05-31 09:55:00,44.25,44.26,44.15,44.25,51100.0,26.2653,26.2713,26.206,26.2653,51100.0
2013-05-31 10:00:00,44.25,44.27,44.21,44.21,40100.0,26.2653,26.2772,26.2416,26.2416,40100.0
2013-05-31 10:05:00,44.21,44.3,44.14,44.15,96500.0,26.2416,26.295,26.2,26.206,96500.0
2013-05-31 10:10:00,44.14,44.16,44.04,44.1,147400.0,26.2,26.2119,26.1407,26.1763,147400.0
2013-05-31 10:15:00,44.09,44.19,44.07,44.18,46800.0,26.1704,26.2297,26.1585,26.2238,46800.0
2013-05-31 10:20:00,44.17,44.24,44.1,44.23,157500.0,26.2179,26.2594,26.1763,26.2535,157500.0
2013-05-31 10:25:00,44.23,44.24,44.16,44.2,64700.0,26.2535,26.2594,26.2119,26.2357,64700.0
2013-05-31 10:30:00,44.23,44.4,44.18,44.29,104000.0,26.2535,26.3544,26.2238,26.2891,104000.0
2013-05-31 10:35:00,44.29,44.4,44.29,44.35,48300.0,26.2891,26.3544,26.2891,26.3247,48300.0
2013-05-31 10:40:00,44.35,44.37,44.31,44.33,43700.0,26.3247,26.3366,26.301,26.3128,43700.0
2013-05-31 10:45:00,44.34,44.44,44.33,44.44,39400.0,26.3188,26.3781,26.3128,26.3781,39400.0
2013-05-31 10:50:00,44.44,44.47,44.35,44.35,39600.0,26.3781,26.3959,26.3247,26.3247,39600.0
2013-05-31 10:55:00,44.34,44.4,44.34,44.4,28900.0,26.3188,26.3544,26.3188,26.3544,28900.0
2013-05-31 11:00:00,44.4,44.46,44.37,44.46,48100.0,26.3544,26.39,26.3366,26.39,48100.0
2013-05-31 11:05:00,44.46,44.56,44.43,44.52,111500.0,26.39,26.4493,26.3722,26.4256,111500.0
2013-05-31 11:10:00,44.51,44.59,44.5,44.57,75800.0,26.4197,26.4672,26.4137,26.4553,75800.0
2013-05-31 11:15:00,44.56,44.69,44.56,44.69,87400.0,26.4493,26.5265,26.4493,26.5265,87400.0
2013-05-31 11:20:00,44.69,44.73,44.63,44.72,58300.0,26.5265,26.5502,26.4909,26.5443,58300.0
2013-05-31 11:25:00,44.71,44.71,44.61,44.61,50500.0,26.5384,26.5384,26.479,26.479,50500.0
2013-05-31 11:30:00,44.62,44.64,44.5,44.51,50900.0,26.485,26.4968,26.4137,26.4197,50900.0
2013-05-31 11:35:00,44.5,44.54,44.47,44.49,57300.0,26.4137,26.4375,26.3959,26.4078,57300.0
2013-05-31 11:40:00,44.48,44.52,44.44,44.48,51200.0,26.4019,26.4256,26.3781,26.4019,51200.0
2013-05-31 11:45:00,44.48,44.49,44.43,44.43,30500.0,26.4019,26.4078,26.3722,26.3722,30500.0
2013-05-31 11:50:00,44.43,44.44,44.4,44.43,43000.0,26.3722,26.3781,26.3544,26.3722,43000.0
2013-05-31 11:55:00,44.42,44.45,44.4,44.45,35300.0,26.3662,26.3841,26.3544,26.3841,35300.0
2013-05-31 12:00:00,44.45,44.45,44.36,44.39,43700.0,26.3841,26.3841,26.3306,26.3484,43700.0
2013-05-31 12:05:00,44.38,44.39,44.33,44.37,17600.0,26.3425,26.3484,26.3128,26.3366,17600.0
2013-05-31 12:10:00,44.37,44.39,44.33,44.36,26100.0,26.3366,26.3484,26.3128,26.3306,26100.0
2013-05-31 12:15:00,44.36,44.36,44.31,44.33,25800.0,26.3306,26.3306,26.301,26.3128,25800.0
2013-05-31 12:20:00,44.33,44.41,44.32,44.4,23300.0,26.3128,26.3603,26.3069,26.3544,23300.0
2013-05-31 12:25:00,44.4,44.47,44.4,44.43,47200.0,26.3544,26.3959,26.3544,26.3722,47200.0
2013-05-31 12:30:00,44.42,44.43,44.39,44.43,22900.0,26.3662,26.3722,26.3484,26.3722,22900.0
2013-05-31 12:35:00,44.43,44.44,44.39,44.43,26500.0,26.3722,26.3781,26.3484,26.3722,26500.0
2013-05-31 12:40:00,44.43,44.43,44.39,44.42,23700.0,26.3722,26.3722,26.3484,26.3662,23700.0
2013-05-31 12:45:00,44.41,44.46,44.41,44.46,21800.0,26.3603,26.39,26.3603,26.39,21800.0
2013-05-31 12:50:00,44.46,44.48,44.4,44.43,17600.0,26.39,26.4019,26.3544,26.3722,17600.0
2013-05-31 12:55:00,44.43,44.44,44.38,44.39,31200.0,26.3722,26.3781,26.3425,26.3484,31200.0
2013-05-31 13:00:00,44.4,44.47,44.39,44.44,34300.0,26.3544,26.3959,26.3484,26.3781,34300.0
2013-05-31 13:05:00,44.44,44.51,44.42,44.49,45400.0,26.3781,26.4197,26.3662,26.4078,45400.0
2013-05-31 13:10:00,44.48,44.5,44.45,44.48,35700.0,26.4019,26.4137,26.3841,26.4019,35700.0
2013-05-31 13:15:00,44.48,44.49,44.45,44.46,19300.0,26.4019,26.4078,26.3841,26.39,19300.0
2013-05-31 13:20:00,44.47,44.47,44.43,44.44,16500.0,26.3959,26.3959,26.3722,26.3781,16500.0
2013-05-31 13:25:00,44.44,44.48,44.43,44.43,25400.0,26.3781,26.4019,26.3722,26.3722,25400.0
2013-05-31 13:30:00,44.44,44.45,44.41,44.41,39400.0,26.3781,26.3841,26.3603,26.3603,39400.0
2013-05-31 13:35:00,44.41,44.48,44.41,44.41,55500.0,26.3603,26.4019,26.3603,26.3603,55500.0
2013-05-31 13:40:00,44.41,44.47,44.4,44.44,73000.0,26.3603,26.3959,26.3544,26.3781,73000.0
2013-05-31 13:45:00,44.44,44.46,44.41,44.46,39600.0,26.3781,26.39,26.3603,26.39,39600.0
2013-05-31 13:50:00,44.46,44.48,44.43,44.43,22500.0,26.39,26.4019,26.3722,26.3722,22500.0
2013-05-31 13:55:00,44.43,44.46,44.39,44.44,37500.0,26.3722,26.39,26.3484,26.3781,37500.0
2013-05-31 14:00:00,44.44,44.45,44.39,44.45,32000.0,26.3781,26.3841,26.3484,26.3841,32000.0
2013-05-31 14:05:00,44.45,44.48,44.41,44.47,26400.0,26.3841,26.4019,26.3603,26.3959,26400.0
2013-05-31 14:10:00,44.48,44.48,44.4,44.43,38400.0,26.4019,26.4019,26.3544,26.3722,38400.0
2013-05-31 14:15:00,44.43,44.47,44.4,44.47,46300.0,26.3722,26.3959,26.3544,26.3959,46300.0
2013-05-31 14:20:00,44.47,44.47,44.43,44.46,17600.0,26.3959,26.3959,26.3722,26.39,17600.0
2013-05-31 14:25:00,44.46,44.47,44.41,44.43,25000.0,26.39,26.3959,26.3603,26.3722,25000.0
2013-05-31 14:30:00,44.43,44.43,44.36,44.39,40300.0,26.3722,26.3722,26.3306,26.3484,40300.0
2013-05-31 14:35:00,44.39,44.39,44.33,44.35,39900.0,26.3484,26.3484,26.3128,26.3247,39900.0
2013-05-31 14:40:00,44.35,44.35,44.3,44.32,33600.0,26.3247,26.3247,26.295,26.3069,33600.0
2013-05-31 14:45:00,44.32,44.34,44.27,44.28,28900.0,26.3069,26.3188,26.2772,26.2831,28900.0
2013-05-31 14:50:00,44.28,44.31,44.22,44.23,49800.0,26.2831,26.301,26.2475,26.2535,49800.0
2013-05-31 14:55:00,44.22,44.24,44.19,44.21,44000.0,26.2475,26.2594,26.2297,26.2416,44000.0
2013-05-31 15:00:00,44.21,44.31,44.19,44.31,55400.0,26.2416,26.301,26.2297,26.301,55400.0
2013-05-31 15:05:00,44.3,44.3,44.25,44.25,84300.0,26.295,26.295,26.2653,26.2653,84300.0
2013-05-31 15:10:00,44.25,44.28,44.22,44.24,62700.0,26.2653,26.2831,26.2475,26.2594,62700.0
2013-05-31 15:15:00,44.24,44.28,44.21,44.23,49600.0,26.2594,26.2831,26.2416,26.2535,49600.0
2013-05-31 15:20:00,44.24,44.32,44.24,44.26,45000.0,26.2594,26.3069,26.2594,26.2713,45000.0
2013-05-31 15:25:00,44.27,44.27,44.16,44.17,30200.0,26.2772,26.2772,26.2119,26.2179,30200.0
2013-05-31 15:30:00,44.17,44.2,44.1,44.13,77800.0,26.2179,26.2357,26.1763,26.1941,77800.0
2013-05-31 15:35:00,44.14,44.2,44.12,44.16,56200.0,26.2,26.2357,26.1882,26.2119,56200.0
2013-05-31 15:40:00,44.15,44.19,44.11,44.16,52300.0,26.206,26.2297,26.1822,26.2119,52300.0
2013-05-31 15:45:00,44.14,44.19,44.06,44.06,169200.0,26.2,26.2297,26.1526,26.1526,169200.0
2013-05-31 15:50:00,44.06,44.1,44.05,44.07,143400.0,26.1526,26.1763,26.1466,26.1585,143400.0
2013-05-31 15:55:00,44.07,44.07,43.91,43.91,494600.0,26.1585,26.1585,26.0635,26.0635,494600.0
2013-06-03 09:30:00,43.99,43.99,43.63,43.65,285300.0,26.111,26.111,25.8973,25.9092,285300.0
2013-06-03 09:35:00,43.64,43.64,43.35,43.38,329200.0,25.9033,25.9033,25.7311,25.7489,329200.0
2013-06-03 09:40:00,43.38,43.47,43.35,43.38,94200.0,25.7489,25.8024,25.7311,25.7489,94200.0
2013-06-03 09:45:00,43.38,43.48,43.32,43.33,88100.0,25.7489,25.8083,25.7133,25.7193,88100.0
2013-06-03 09:50:00,43.32,43.46,43.32,43.45,127700.0,25.7133,25.7964,25.7133,25.7905,127700.0
2013-06-03 09:55:00,43.44,43.44,43.26,43.3,123600.0,25.7845,25.7845,25.6777,25.7014,123600.0
2013-06-03 10:00:00,43.29,43.67,43.25,43.53,351400.0,25.6955,25.9211,25.6718,25.838,351400.0
2013-06-03 10:05:00,43.51,43.69,43.44,43.58,227800.0,25.8261,25.9329,25.7845,25.8676,227800.0
2013-06-03 10:10:00,43.57,43.99,43.56,43.95,297200.0,25.8617,26.111,25.8558,26.0873,297200.0
2013-06-03 10:15:00,43.94,43.96,43.71,43.81,143100.0,26.0813,26.0932,25.9448,26.0042,143100.0
2013-06-03 10:20:00,43.8,43.86,43.77,43.8,130700.0,25.9982,26.0338,25.9804,25.9982,130700.0
2013-06-03 10:25:00,43.82,43.82,43.67,43.78,94800.0,26.0101,26.0101,25.9211,25.9864,94800.0
2013-06-03 10:30:00,43.77,43.79,43.61,43.63,119000.0,25.9804,25.9923,25.8855,25.8973,119000.0
2013-06-03 10:35:00,43.62,43.81,43.62,43.8,157600.0,25.8914,26.0042,25.8914,25.9982,157600.0
2013-06-03 10:40:00,43.8,43.89,43.66,43.82,123900.0,25.9982,26.0517,25.9151,26.0101,123900.0
2013-06-03 10:45:00,43.82,43.93,43.82,43.91,112600.0,26.0101,26.0754,26.0101,26.0635,112600.0
2013-06-03 10:50:00,43.9,44.08,43.87,44.08,95400.0,26.0576,26.1644,26.0398,26.1644,95400.0
2013-06-03 10:55:00,44.08,44.16,44.01,44.08,96500.0,26.1644,26.2119,26.1229,26.1644,96500.0
2013-06-03 11:00:00,44.09,44.13,43.96,43.97,112000.0,26.1704,26.1941,26.0932,26.0991,112000.0
2013-06-03 11:05:00,43.98,44.13,43.96,44.1,109800.0,26.1051,26.1941,26.0932,26.1763,109800.0
2013-06-03 11:10:00,44.1,44.16,44.06,44.12,95300.0,26.1763,26.2119,26.1526,26.1882,95300.0
2013-06-03 11:15:00,44.11,44.15,44.06,44.1,76800.0,26.1822,26.206,26.1526,26.1763,76800.0
2013-06-03 11:20:00,44.11,44.15,43.96,43.99,103000.0,26.1822,26.206,26.0932,26.111,103000.0
2013-06-03 11:25:00,43.99,44.02,43.94,44.02,57900.0,26.111,26.1288,26.0813,26.1288,57900.0
2013-06-03 11:30:00,44.02,44.07,43.95,44.0,55400.0,26.1288,26.1585,26.0873,26.1169,55400.0
2013-06-03 11:35:00,44.02,44.1,44.0,44.05,56400.0,26.1288,26.1763,26.1169,26.1466,56400.0
2013-06-03 11:40:00,44.05,44.15,44.0,44.14,82300.0,26.1466,26.206,26.1169,26.2,82300.0
2013-06-03 11:45:00,44.15,44.19,44.01,44.04,52700.0,26.206,26.2297,26.1229,26.1407,52700.0
2013-06-03 11:50:00,44.03,44.04,43.94,44.01,63600.0,26.1348,26.1407,26.0813,26.1229,63600.0
2013-06-03 11:55:00,44.0,44.13,44.0,44.13,47600.0,26.1169,26.1941,26.1169,26.1941,47600.0
2013-06-03 12:00:00,44.13,44.19,44.12,44.17,58800.0,26.1941,26.2297,26.1882,26.2179,58800.0
2013-06-03 12:05:00,44.17,44.32,44.16,44.32,56500.0,26.2179,26.3069,26.2119,26.3069,56500.0
2013-06-03 12:10:00,44.32,44.33,44.25,44.32,39200.0,26.3069,26.3128,26.2653,26.3069,39200.0
2013-06-03 12:15:00,44.32,44.32,44.19,44.24,33100.0,26.3069,26.3069,26.2297,26.2594,33100.0
2013-06-03 12:20:00,44.25,44.31,44.21,44.3,48900.0,26.2653,26.301,26.2416,26.295,48900.0
2013-06-03 12:25:00,44.29,44.36,44.27,44.32,49000.0,26.2891,26.3306,26.2772,26.3069,49000.0
2013-06-03 12:30:00,44.33,44.33,44.21,44.26,74100.0,26.3128,26.3128,26.2416,26.2713,74100.0
2013-06-03 12:35:00,44.27,44.31,44.22,44.26,42200.0,26.2772,26.301,26.2475,26.2713,42200.0
2013-06-03 12:40:00,44.26,44.34,44.26,44.34,24200.0,26.2713,26.3188,26.2713,26.3188,24200.0
2013-06-03 12:45:00,44.34,44.41,44.32,44.4,38100.0,26.3188,26.3603,26.3069,26.3544,38100.0
2013-06-03 12:50:00,44.4,44.41,44.26,44.26,36400.0,26.3544,26.3603,26.2713,26.2713,36400.0
2013-06-03 12:55:00,44.27,44.27,44.2,44.24,40800.0,26.2772,26.2772,26.2357,26.2594,40800.0
2013-06-03 13:00:00,44.24,44.28,44.22,44.26,40100.0,26.2594,26.2831,26.2475,26.2713,40100.0
2013-06-03 13:05:00,44.26,44.35,44.26,44.35,32300.0,26.2713,26.3247,26.2713,26.3247,32300.0
2013-06-03 13:10:00,44.34,44.34,44.27,44.27,27400.0,26.3188,26.3188,26.2772,26.2772,27400.0
2013-06-03 13:15:00,44.28,44.32,44.27,44.28,28300.0,26.2831,26.3069,26.2772,26.2831,28300.0
2013-06-03 13:20:00,44.28,44.3,44.24,44.25,44500.0,26.2831,26.295,26.2594,26.2653,44500.0
2013-06-03 13:25:00,44.24,44.26,44.19,44.21,34700.0,26.2594,26.2713,26.2297,26.2416,34700.0
2013-06-03 13:30:00,44.21,44.26,44.2,44.21,22500.0,26.2416,26.2713,26.2357,26.2416,22500.0
2013-06-03 13:35:00,44.21,44.21,44.15,44.19,34900.0,26.2416,26.2416,26.206,26.2297,34900.0
2013-06-03 13:40:00,44.2,44.22,44.18,44.21,29000.0,26.2357,26.2475,26.2238,26.2416,29000.0
2013-06-03 13:45:00,44.21,44.21,44.15,44.2,35500.0,26.2416,26.2416,26.206,26.2357,35500.0
2013-06-03 13:50:00,44.19,44.29,44.18,44.24,38800.0,26.2297,26.2891,26.2238,26.2594,38800.0
2013-06-03 13:55:00,44.24,44.32,44.23,44.31,47300.0,26.2594,26.3069,26.2535,26.301,47300.0
2013-06-03 14:00:00,44.3,44.43,44.29,44.37,87000.0,26.295,26.3722,26.2891,26.3366,87000.0
2013-06-03 14:05:00,44.38,44.4,44.31,44.31,37500.0,26.3425,26.3544,26.301,26.301,37500.0
2013-06-03 14:10:00,44.31,44.31,44.2,44.2,58700.0,26.301,26.301,26.2357,26.2357,58700.0
2013-06-03 14:15:00,44.21,44.21,44.16,44.19,28600.0,26.2416,26.2416,26.2119,26.2297,28600.0
2013-06-03 14:20:00,44.2,44.22,44.15,44.19,47100.0,26.2357,26.2475,26.206,26.2297,47100.0
2013-06-03 14:25:00,44.19,44.23,44.17,44.21,37300.0,26.2297,26.2535,26.2179,26.2416,37300.0
2013-06-03 14:30:00,44.2,44.24,44.18,44.24,34300.0,26.2357,26.2594,26.2238,26.2594,34300.0
2013-06-03 14:35:00,44.24,44.27,44.22,44.23,22800.0,26.2594,26.2772,26.2475,26.2535,22800.0
2013-06-03 14:40:00,44.23,44.31,44.22,44.26,42000.0,26.2535,26.301,26.2475,26.2713,42000.0
2013-06-03 14:45:00,44.27,44.29,44.22,44.27,37400.0,26.2772,26.2891,26.2475,26.2772,37400.0
2013-06-03 14:50:00,44.27,44.33,44.26,44.26,33700.0,26.2772,26.3128,26.2713,26.2713,33700.0
2013-06-03 14:55:00,44.26,44.29,44.21,44.22,42400.0,26.2713,26.2891,26.2416,26.2475,42400.0
2013-06-03 15:00:00,44.23,44.24,44.19,44.19,41200.0,26.2535,26.2594,26.2297,26.2297,41200.0
2013-06-03 15:05:00,44.19,44.22,44.15,44.17,38900.0,26.2297,26.2475,26.206,26.2179,38900.0
2013-06-03 15:10:00,44.17,44.17,44.08,44.09,48700.0,26.2179,26.2179,26.1644,26.1704,48700.0
2013-06-03 15:15:00,44.08,44.11,44.04,44.07,57300.0,26.1644,26.1822,26.1407,26.1585,57300.0
2013-06-03 15:20:00,44.08,44.17,44.08,44.09,60000.0,26.1644,26.2179,26.1644,26.1704,60000.0
2013-06-03 15:25:00,44.1,44.14,44.07,44.11,64300.0,26.1763,26.2,26.1585,26.1822,64300.0
2013-06-03 15:30:00,44.1,44.16,44.05,44.11,61700.0,26.1763,26.2119,26.1466,26.1822,61700.0
2013-06-03 15:35:00,44.11,44.12,44.06,44.11,97200.0,26.1822,26.1882,26.1526,26.1822,97200.0
2013-06-03 15:40:00,44.11,44.12,44.05,44.1,88100.0,26.1822,26.1882,26.1466,26.1763,88100.0
2013-06-03 15:45:00,44.11,44.15,44.07,44.09,134500.0,26.1822,26.206,26.1585,26.1704,134500.0
2013-06-03 15:50:00,44.09,44.11,44.04,44.06,123800.0,26.1704,26.1822,26.1407,26.1526,123800.0
2013-06-03 15:55:00,44.06,44.12,44.05,44.09,223600.0,26.1526,26.1882,26.1466,26.1704,223600.0
2013-06-04 09:30:00,44.09,44.09,43.99,44.05,100700.0,26.1704,26.1704,26.111,26.1466,100700.0
2013-06-04 09:35:00,44.05,44.19,44.04,44.13,36300.0,26.1466,26.2297,26.1407,26.1941,36300.0
2013-06-04 09:40:00,44.12,44.17,44.04,44.16,27400.0,26.1882,26.2179,26.1407,26.2119,27400.0
2013-06-04 09:45:00,44.16,44.2,44.06,44.09,66800.0,26.2119,26.2357,26.1526,26.1704,66800.0
2013-06-04 09:50:00,44.08,44.1,44.03,44.07,59700.0,26.1644,26.1763,26.1348,26.1585,59700.0
2013-06-04 09:55:00,44.08,44.08,43.98,44.0,55200.0,26.1644,26.1644,26.1051,26.1169,55200.0
2013-06-04 10:00:00,44.0,44.01,43.9,43.96,75100.0,26.1169,26.1229,26.0576,26.0932,75100.0
2013-06-04 10:05:00,43.97,44.01,43.94,43.98,106200.0,26.0991,26.1229,26.0813,26.1051,106200.0
2013-06-04 10:10:00,43.97,44.02,43.94,44.02,65000.0,26.0991,26.1288,26.0813,26.1288,65000.0
2013-06-04 10:15:00,44.03,44.04,43.94,43.95,53700.0,26.1348,26.1407,26.0813,26.0873,53700.0
2013-06-04 10:20:00,43.95,44.02,43.92,44.02,60000.0,26.0873,26.1288,26.0695,26.1288,60000.0
2013-06-04 10:25:00,44.01,44.05,43.98,44.02,67800.0,26.1229,26.1466,26.1051,26.1288,67800.0
2013-06-04 10:30:00,44.03,44.05,43.97,43.99,77600.0,26.1348,26.1466,26.0991,26.111,77600.0
2013-06-04 10:35:00,43.99,44.08,43.98,44.07,25000.0,26.111,26.1644,26.1051,26.1585,25000.0
2013-06-04 10:40:00,44.06,44.07,44.0,44.07,33100.0,26.1526,26.1585,26.1169,26.1585,33100.0
2013-06-04 10:45:00,44.08,44.18,44.08,44.11,68400.0,26.1644,26.2238,26.1644,26.1822,68400.0
2013-06-04 10:50:00,44.11,44.14,44.02,44.08,76500.0,26.1822,26.2,26.1288,26.1644,76500.0
2013-06-04 10:55:00,44.07,44.08,44.01,44.03,41600.0,26.1585,26.1644,26.1229,26.1348,41600.0
2013-06-04 11:00:00,44.03,44.04,43.94,43.94,50300.0,26.1348,26.1407,26.0813,26.0813,50300.0
2013-06-04 11:05:00,43.93,44.01,43.92,44.0,51500.0,26.0754,26.1229,26.0695,26.1169,51500.0
2013-06-04 11:10:00,44.0,44.02,43.96,43.99,33700.0,26.1169,26.1288,26.0932,26.111,33700.0
2013-06-04 11:15:00,43.98,44.02,43.95,43.95,37200.0,26.1051,26.1288,26.0873,26.0873,37200.0
2013-06-04 11:20:00,43.95,44.01,43.95,44.0,34100.0,26.0873,26.1229,26.0873,26.1169,34100.0
2013-06-04 11:25:00,44.01,44.01,43.93,43.93,50200.0,26.1229,26.1229,26.0754,26.0754,50200.0
2013-06-04 11:30:00,43.94,43.99,43.93,43.96,38200.0,26.0813,26.111,26.0754,26.0932,38200.0
2013-06-04 11:35:00,43.96,43.96,43.91,43.93,40500.0,26.0932,26.0932,26.0635,26.0754,40500.0
2013-06-04 11:40:00,43.93,43.96,43.89,43.93,42300.0,26.0754,26.0932,26.0517,26.0754,42300.0
2013-06-04 11:45:00,43.93,43.94,43.89,43.94,71400.0,26.0754,26.0813,26.0517,26.0813,71400.0
2013-06-04 11:50:00,43.93,43.96,43.92,43.94,32200.0,26.0754,26.0932,26.0695,26.0813,32200.0
2013-06-04 11:55:00,43.93,44.03,43.93,44.02,34000.0,26.0754,26.1348,26.0754,26.1288,34000.0
2013-06-04 12:00:00,44.01,44.01,43.92,43.92,44500.0,26.1229,26.1229,26.0695,26.0695,44500.0
2013-06-04 12:05:00,43.93,43.94,43.9,43.9,39600.0,26.0754,26.0813,26.0576,26.0576,39600.0
2013-06-04 12:10:00,43.9,43.92,43.88,43.91,42900.0,26.0576,26.0695,26.0457,26.0635,42900.0
2013-06-04 12:15:00,43.91,43.92,43.85,43.88,47900.0,26.0635,26.0695,26.0279,26.0457,47900.0
2013-06-04 12:20:00,43.89,43.94,43.87,43.93,22200.0,26.0517,26.0813,26.0398,26.0754,22200.0
2013-06-04 12:25:00,43.92,43.93,43.89,43.9,50000.0,26.0695,26.0754,26.0517,26.0576,50000.0
2013-06-04 12:30:00,43.89,43.94,43.87,43.91,27100.0,26.0517,26.0813,26.0398,26.0635,27100.0
2013-06-04 12:35:00,43.91,43.97,43.9,43.95,39800.0,26.0635,26.0991,26.0576,26.0873,39800.0
2013-06-04 12:40:00,43.95,44.0,43.93,43.99,32800.0,26.0873,26.1169,26.0754,26.111,32800.0
2013-06-04 12:45:00,44.0,44.02,43.97,44.0,29500.0,26.1169,26.1288,26.0991,26.1169,29500.0
2013-06-04 12:50:00,44.0,44.02,43.98,43.99,45300.0,26.1169,26.1288,26.1051,26.111,45300.0
2013-06-04 12:55:00,44.0,44.02,43.96,43.99,35500.0,26.1169,26.1288,26.0932,26.111,35500.0
2013-06-04 13:00:00,43.98,44.03,43.95,43.98,32900.0,26.1051,26.1348,26.0873,26.1051,32900.0
2013-06-04 13:05:00,43.98,44.04,43.98,44.01,19500.0,26.1051,26.1407,26.1051,26.1229,19500.0
2013-06-04 13:10:00,44.01,44.03,43.99,44.03,17900.0,26.1229,26.1348,26.111,26.1348,17900.0
2013-06-04 13:15:00,44.03,44.07,43.99,44.03,24800.0,26.1348,26.1585,26.111,26.1348,24800.0
2013-06-04 13:20:00,44.03,44.04,43.99,44.0,22900.0,26.1348,26.1407,26.111,26.1169,22900.0
2013-06-04 13:25:00,43.99,44.0,43.86,43.89,56000.0,26.111,26.1169,26.0338,26.0517,56000.0
2013-06-04 13:30:00,43.89,43.9,43.8,43.86,44400.0,26.0517,26.0576,25.9982,26.0338,44400.0
2013-06-04 13:35:00,43.86,43.88,43.81,43.88,40100.0,26.0338,26.0457,26.0042,26.0457,40100.0
2013-06-04 13:40:00,43.87,43.88,43.84,43.87,37900.0,26.0398,26.0457,26.022,26.0398,37900.0
2013-06-04 13:45:00,43.88,43.88,43.8,43.83,45300.0,26.0457,26.0457,25.9982,26.016,45300.0
2013-06-04 13:50:00,43.84,43.88,43.82,43.84,48500.0,26.022,26.0457,26.0101,26.022,48500.0
2013-06-04 13:55:00,43.84,43.86,43.8,43.83,39300.0,26.022,26.0338,25.9982,26.016,39300.0
2013-06-04 14:00:00,43.83,43.86,43.8,43.85,78100.0,26.016,26.0338,25.9982,26.0279,78100.0
2013-06-04 14:05:00,43.84,43.85,43.76,43.77,43500.0,26.022,26.0279,25.9745,25.9804,43500.0
2013-06-04 14:10:00,43.76,43.77,43.68,43.74,160600.0,25.9745,25.9804,25.927,25.9626,160600.0
2013-06-04 14:15:00,43.73,43.77,43.72,43.76,26200.0,25.9567,25.9804,25.9507,25.9745,26200.0
2013-06-04 14:20:00,43.76,43.84,43.75,43.79,40500.0,25.9745,26.022,25.9686,25.9923,40500.0
2013-06-04 14:25:00,43.77,43.84,43.77,43.82,55700.0,25.9804,26.022,25.9804,26.0101,55700.0
2013-06-04 14:30:00,43.83,43.85,43.8,43.84,37500.0,26.016,26.0279,25.9982,26.022,37500.0
2013-06-04 14:35:00,43.83,43.84,43.8,43.82,30300.0,26.016,26.022,25.9982,26.0101,30300.0
2013-06-04 14:40:00,43.82,43.87,43.81,43.84,54100.0,26.0101,26.0398,26.0042,26.022,54100.0
2013-06-04 14:45:00,43.85,43.86,43.83,43.84,32800.0,26.0279,26.0338,26.016,26.022,32800.0
2013-06-04 14:50:00,43.85,43.91,43.84,43.87,44400.0,26.0279,26.0635,26.022,26.0398,44400.0
2013-06-04 14:55:00,43.86,43.86,43.8,43.84,27900.0,26.0338,26.0338,25.9982,26.022,27900.0
2013-06-04 15:00:00,43.85,43.9,43.81,43.88,37900.0,26.0279,26.0576,26.0042,26.0457,37900.0
2013-06-04 15:05:00,43.89,43.94,43.88,43.9,61700.0,26.0517,26.0813,26.0457,26.0576,61700.0
2013-06-04 15:10:00,43.91,43.93,43.85,43.88,52800.0,26.0635,26.0754,26.0279,26.0457,52800.0
2013-06-04 15:15:00,43.88,43.88,43.84,43.87,47900.0,26.0457,26.0457,26.022,26.0398,47900.0
2013-06-04 15:20:00,43.88,43.89,43.85,43.85,44100.0,26.0457,26.0517,26.0279,26.0279,44100.0
2013-06-04 15:25:00,43.85,43.94,43.85,43.9,33600.0,26.0279,26.0813,26.0279,26.0576,33600.0
2013-06-04 15:30:00,43.9,44.0,43.9,43.99,74600.0,26.0576,26.1169,26.0576,26.111,74600.0
2013-06-04 15:35:00,43.98,44.02,43.97,43.97,92800.0,26.1051,26.1288,26.0991,26.0991,92800.0
2013-06-04 15:40:00,43.97,44.05,43.95,44.05,93000.0,26.0991,26.1466,26.0873,26.1466,93000.0
2013-06-04 15:45:00,44.05,44.05,43.96,43.97,72400.0,26.1466,26.1466,26.0932,26.0991,72400.0
2013-06-04 15:50:00,43.97,43.98,43.91,43.98,63200.0,26.0991,26.1051,26.0635,26.1051,63200.0
2013-06-04 15:55:00,43.98,43.99,43.94,43.94,121500.0,26.1051,26.111,26.0813,26.0813,121500.0
2013-06-05 09:30:00,43.86,43.9,43.65,43.71,88200.0,26.0338,26.0576,25.9092,25.9448,88200.0
2013-06-05 09:35:00,43.71,43.72,43.58,43.65,53300.0,25.9448,25.9507,25.8676,25.9092,53300.0
2013-06-05 09:40:00,43.62,43.72,43.56,43.7,26000.0,25.8914,25.9507,25.8558,25.9389,26000.0
2013-06-05 09:45:00,43.71,43.78,43.64,43.67,31900.0,25.9448,25.9864,25.9033,25.9211,31900.0
2013-06-05 09:50:00,43.67,43.69,43.57,43.59,49800.0,25.9211,25.9329,25.8617,25.8736,49800.0
2013-06-05 09:55:00,43.59,43.67,43.58,43.65,40000.0,25.8736,25.9211,25.8676,25.9092,40000.0
2013-06-05 10:00:00,43.65,43.81,43.62,43.8,79500.0,25.9092,26.0042,25.8914,25.9982,79500.0
2013-06-05 10:05:00,43.8,43.81,43.67,43.67,71600.0,25.9982,26.0042,25.9211,25.9211,71600.0
2013-06-05 10:10:00,43.67,43.69,43.63,43.63,52000.0,25.9211,25.9329,25.8973,25.8973,52000.0
2013-06-05 10:15:00,43.63,43.66,43.6,43.62,102800.0,25.8973,25.9151,25.8795,25.8914,102800.0
2013-06-05 10:20:00,43.62,43.74,43.62,43.72,82400.0,25.8914,25.9626,25.8914,25.9507,82400.0
2013-06-05 10:25:00,43.71,43.73,43.66,43.69,35400.0,25.9448,25.9567,25.9151,25.9329,35400.0
2013-06-05 10:30:00,43.69,43.82,43.69,43.82,93200.0,25.9329,26.0101,25.9329,26.0101,93200.0
2013-06-05 10:35:00,43.82,43.83,43.73,43.77,51000.0,26.0101,26.016,25.9567,25.9804,51000.0
2013-06-05 10:40:00,43.77,43.8,43.74,43.76,40300.0,25.9804,25.9982,25.9626,25.9745,40300.0
2013-06-05 10:45:00,43.76,43.8,43.7,43.71,42900.0,25.9745,25.9982,25.9389,25.9448,42900.0
2013-06-05 10:50:00,43.72,43.74,43.7,43.74,25700.0,25.9507,25.9626,25.9389,25.9626,25700.0
2013-06-05 10:55:00,43.74,43.91,43.74,43.9,65300.0,25.9626,26.0635,25.9626,26.0576,65300.0
2013-06-05 11:00:00,43.9,43.93,43.87,43.88,51100.0,26.0576,26.0754,26.0398,26.0457,51100.0
2013-06-05 11:05:00,43.88,43.92,43.84,43.89,157000.0,26.0457,26.0695,26.022,26.0517,157000.0
2013-06-05 11:10:00,43.88,43.89,43.84,43.84,34700.0,26.0457,26.0517,26.022,26.022,34700.0
2013-06-05 11:15:00,43.84,43.85,43.8,43.81,62600.0,26.022,26.0279,25.9982,26.0042,62600.0
2013-06-05 11:20:00,43.81,43.81,43.67,43.7,54200.0,26.0042,26.0042,25.9211,25.9389,54200.0
2013-06-05 11:25:00,43.69,43.74,43.65,43.66,68800.0,25.9329,25.9626,25.9092,25.9151,68800.0
2013-06-05 11:30:00,43.66,43.69,43.64,43.65,52000.0,25.9151,25.9329,25.9033,25.9092,52000.0
2013-06-05 11:35:00,43.65,43.69,43.61,43.69,47700.0,25.9092,25.9329,25.8855,25.9329,47700.0
2013-06-05 11:40:00,43.69,43.69,43.66,43.68,34700.0,25.9329,25.9329,25.9151,25.927,34700.0
2013-06-05 11:45:00,43.68,43.7,43.66,43.7,39900.0,25.927,25.9389,25.9151,25.9389,39900.0
2013-06-05 11:50:00,43.69,43.7,43.67,43.67,34200.0,25.9329,25.9389,25.9211,25.9211,34200.0
2013-06-05 11:55:00,43.66,43.67,43.61,43.62,45400.0,25.9151,25.9211,25.8855,25.8914,45400.0
2013-06-05 12:00:00,43.63,43.66,43.61,43.63,33000.0,25.8973,25.9151,25.8855,25.8973,33000.0
2013-06-05 12:05:00,43.63,43.65,43.61,43.63,39400.0,25.8973,25.9092,25.8855,25.8973,39400.0
2013-06-05 12:10:00,43.63,43.64,43.6,43.63,50600.0,25.8973,25.9033,25.8795,25.8973,50600.0
2013-06-05 12:15:00,43.62,43.63,43.56,43.59,97300.0,25.8914,25.8973,25.8558,25.8736,97300.0
2013-06-05 12:20:00,43.59,43.63,43.57,43.63,51600.0,25.8736,25.8973,25.8617,25.8973,51600.0
2013-06-05 12:25:00,43.64,43.66,43.61,43.65,69400.0,25.9033,25.9151,25.8855,25.9092,69400.0
2013-06-05 12:30:00,43.64,43.68,43.62,43.66,99800.0,25.9033,25.927,25.8914,25.9151,99800.0
2013-06-05 12:35:00,43.66,43.67,43.63,43.63,42100.0,25.9151,25.9211,25.8973,25.8973,42100.0
2013-06-05 12:40:00,43.63,43.69,43.63,43.66,55200.0,25.8973,25.9329,25.8973,25.9151,55200.0
2013-06-05 12:45:00,43.67,43.71,43.67,43.7,56800.0,25.9211,25.9448,25.9211,25.9389,56800.0
2013-06-05 12:50:00,43.7,43.72,43.69,43.7,42900.0,25.9389,25.9507,25.9329,25.9389,42900.0
2013-06-05 12:55:00,43.7,43.75,43.7,43.74,40200.0,25.9389,25.9686,25.9389,25.9626,40200.0
2013-06-05 13:00:00,43.74,43.76,43.69,43.74,70400.0,25.9626,25.9745,25.9329,25.9626,70400.0
2013-06-05 13:05:00,43.74,43.76,43.72,43.73,35200.0,25.9626,25.9745,25.9507,25.9567,35200.0
2013-06-05 13:10:00,43.73,43.75,43.72,43.73,32700.0,25.9567,25.9686,25.9507,25.9567,32700.0
2013-06-05 13:15:00,43.75,43.76,43.7,43.73,64600.0,25.9686,25.9745,25.9389,25.9567,64600.0
2013-06-05 13:20:00,43.73,43.75,43.72,43.72,45500.0,25.9567,25.9686,25.9507,25.9507,45500.0
2013-06-05 13:25:00,43.72,43.74,43.69,43.7,49100.0,25.9507,25.9626,25.9329,25.9389,49100.0
2013-06-05 13:30:00,43.71,43.73,43.69,43.7,34600.0,25.9448,25.9567,25.9329,25.9389,34600.0
2013-06-05 13:35:00,43.71,43.74,43.69,43.71,43100.0,25.9448,25.9626,25.9329,25.9448,43100.0
2013-06-05 13:40:00,43.71,43.75,43.71,43.73,46300.0,25.9448,25.9686,25.9448,25.9567,46300.0
2013-06-05 13:45:00,43.73,43.74,43.69,43.69,41500.0,25.9567,25.9626,25.9329,25.9329,41500.0
2013-06-05 13:50:00,43.7,43.73,43.68,43.73,47600.0,25.9389,25.9567,25.927,25.9567,47600.0
2013-06-05 13:55:00,43.72,43.75,43.69,43.75,32000.0,25.9507,25.9686,25.9329,25.9686,32000.0
2013-06-05 14:00:00,43.75,43.77,43.72,43.74,77500.0,25.9686,25.9804,25.9507,25.9626,77500.0
2013-06-05 14:05:00,43.74,43.77,43.71,43.75,18000.0,25.9626,25.9804,25.9448,25.9686,18000.0
2013-06-05 14:10:00,43.74,43.75,43.7,43.7,31100.0,25.9626,25.9686,25.9389,25.9389,31100.0
2013-06-05 14:15:00,43.71,43.72,43.68,43.71,31100.0,25.9448,25.9507,25.927,25.9448,31100.0
2013-06-05 14:20:00,43.72,43.73,43.64,43.64,41500.0,25.9507,25.9567,25.9033,25.9033,41500.0
2013-06-05 14:25:00,43.65,43.68,43.63,43.64,45700.0,25.9092,25.927,25.8973,25.9033,45700.0
2013-06-05 14:30:00,43.64,43.65,43.59,43.62,51900.0,25.9033,25.9092,25.8736,25.8914,51900.0
2013-06-05 14:35:00,43.63,43.69,43.6,43.68,26600.0,25.8973,25.9329,25.8795,25.927,26600.0
2013-06-05 14:40:00,43.68,43.72,43.66,43.71,32300.0,25.927,25.9507,25.9151,25.9448,32300.0
2013-06-05 14:45:00,43.71,43.75,43.71,43.74,34800.0,25.9448,25.9686,25.9448,25.9626,34800.0
2013-06-05 14:50:00,43.75,43.78,43.73,43.74,41800.0,25.9686,25.9864,25.9567,25.9626,41800.0
2013-06-05 14:55:00,43.73,43.79,43.72,43.77,29100.0,25.9567,25.9923,25.9507,25.9804,29100.0
2013-06-05 15:00:00,43.77,43.78,43.73,43.74,72200.0,25.9804,25.9864,25.9567,25.9626,72200.0
2013-06-05 15:05:00,43.74,43.76,43.66,43.66,80200.0,25.9626,25.9745,25.9151,25.9151,80200.0
2013-06-05 15:10:00,43.67,43.72,43.66,43.72,43600.0,25.9211,25.9507,25.9151,25.9507,43600.0
2013-06-05 15:15:00,43.71,43.76,43.69,43.72,30100.0,25.9448,25.9745,25.9329,25.9507,30100.0
2013-06-05 15:20:00,43.72,43.75,43.66,43.75,87300.0,25.9507,25.9686,25.9151,25.9686,87300.0
2013-06-05 15:25:00,43.75,43.79,43.73,43.77,50700.0,25.9686,25.9923,25.9567,25.9804,50700.0
2013-06-05 15:30:00,43.78,43.79,43.72,43.75,47400.0,25.9864,25.9923,25.9507,25.9686,47400.0
2013-06-05 15:35:00,43.75,43.83,43.75,43.78,66700.0,25.9686,26.016,25.9686,25.9864,66700.0
2013-06-05 15:40:00,43.78,43.79,43.74,43.76,62800.0,25.9864,25.9923,25.9626,25.9745,62800.0
2013-06-05 15:45:00,43.76,43.82,43.73,43.76,87600.0,25.9745,26.0101,25.9567,25.9745,87600.0
2013-06-05 15:50:00,43.76,43.77,43.71,43.72,111400.0,25.9745,25.9804,25.9448,25.9507,111400.0
2013-06-05 15:55:00,43.73,43.82,43.68,43.68,156400.0,25.9567,26.0101,25.927,25.927,156400.0
2013-06-06 09:30:00,43.85,43.99,43.7,43.89,243200.0,26.0279,26.111,25.9389,26.0517,243200.0
2013-06-06 09:35:00,43.89,44.09,43.87,44.06,100800.0,26.0517,26.1704,26.0398,26.1526,100800.0
2013-06-06 09:40:00,44.04,44.16,44.03,44.15,94500.0,26.1407,26.2119,26.1348,26.206,94500.0
2013-06-06 09:45:00,44.14,44.17,44.01,44.05,49800.0,26.2,26.2179,26.1229,26.1466,49800.0
2013-06-06 09:50:00,44.08,44.09,43.97,43.98,52600.0,26.1644,26.1704,26.0991,26.1051,52600.0
2013-06-06 09:55:00,43.99,44.04,43.9,43.9,36200.0,26.111,26.1407,26.0576,26.0576,36200.0
2013-06-06 10:00:00,43.9,44.09,43.9,44.07,52800.0,26.0576,26.1704,26.0576,26.1585,52800.0
2013-06-06 10:05:00,44.07,44.1,44.05,44.07,48000.0,26.1585,26.1763,26.1466,26.1585,48000.0
2013-06-06 10:10:00,44.07,44.08,43.96,43.96,41000.0,26.1585,26.1644,26.0932,26.0932,41000.0
2013-06-06 10:15:00,43.96,43.99,43.93,43.96,63800.0,26.0932,26.111,26.0754,26.0932,63800.0
2013-06-06 10:20:00,43.96,44.01,43.96,43.99,55800.0,26.0932,26.1229,26.0932,26.111,55800.0
2013-06-06 10:25:00,43.98,44.0,43.95,43.96,52800.0,26.1051,26.1169,26.0873,26.0932,52800.0
2013-06-06 10:30:00,43.96,44.0,43.95,43.98,51500.0,26.0932,26.1169,26.0873,26.1051,51500.0
2013-06-06 10:35:00,43.97,44.0,43.94,43.99,88900.0,26.0991,26.1169,26.0813,26.111,88900.0
2013-06-06 10:40:00,43.99,44.1,43.96,44.1,157900.0,26.111,26.1763,26.0932,26.1763,157900.0
2013-06-06 10:45:00,44.08,44.19,44.07,44.14,108200.0,26.1644,26.2297,26.1585,26.2,108200.0
2013-06-06 10:50:00,44.14,44.15,44.06,44.1,60000.0,26.2,26.206,26.1526,26.1763,60000.0
2013-06-06 10:55:00,44.1,44.17,44.06,44.16,58600.0,26.1763,26.2179,26.1526,26.2119,58600.0
2013-06-06 11:00:00,44.17,44.17,44.06,44.08,99800.0,26.2179,26.2179,26.1526,26.1644,99800.0
2013-06-06 11:05:00,44.09,44.11,44.02,44.06,51200.0,26.1704,26.1822,26.1288,26.1526,51200.0
2013-06-06 11:10:00,44.06,44.13,44.04,44.12,89800.0,26.1526,26.1941,26.1407,26.1882,89800.0
2013-06-06 11:15:00,44.12,44.19,44.09,44.17,86100.0,26.1882,26.2297,26.1704,26.2179,86100.0
2013-06-06 11:20:00,44.17,44.24,44.14,44.15,138800.0,26.2179,26.2594,26.2,26.206,138800.0
2013-06-06 11:25:00,44.13,44.19,44.12,44.19,50800.0,26.1941,26.2297,26.1882,26.2297,50800.0
2013-06-06 11:30:00,44.18,44.18,44.12,44.17,60900.0,26.2238,26.2238,26.1882,26.2179,60900.0
2013-06-06 11:35:00,44.17,44.22,44.15,44.22,90800.0,26.2179,26.2475,26.206,26.2475,90800.0
2013-06-06 11:40:00,44.21,44.21,44.17,44.18,53300.0,26.2416,26.2416,26.2179,26.2238,53300.0
2013-06-06 11:45:00,44.19,44.2,44.14,44.17,46300.0,26.2297,26.2357,26.2,26.2179,46300.0
2013-06-06 11:50:00,44.17,44.19,44.14,44.16,41900.0,26.2179,26.2297,26.2,26.2119,41900.0
2013-06-06 11:55:00,44.17,44.17,44.12,44.13,105800.0,26.2179,26.2179,26.1882,26.1941,105800.0
2013-06-06 12:00:00,44.13,44.15,44.09,44.13,74800.0,26.1941,26.206,26.1704,26.1941,74800.0
2013-06-06 12:05:00,44.11,44.12,44.02,44.02,54400.0,26.1822,26.1882,26.1288,26.1288,54400.0
2013-06-06 12:10:00,44.02,44.09,43.96,44.06,112300.0,26.1288,26.1704,26.0932,26.1526,112300.0
2013-06-06 12:15:00,44.09,44.1,43.98,44.01,157400.0,26.1704,26.1763,26.1051,26.1229,157400.0
2013-06-06 12:20:00,44.03,44.05,43.95,44.04,148600.0,26.1348,26.1466,26.0873,26.1407,148600.0
2013-06-06 12:25:00,44.03,44.03,43.93,43.96,153000.0,26.1348,26.1348,26.0754,26.0932,153000.0
2013-06-06 12:30:00,43.96,43.97,43.9,43.97,83800.0,26.0932,26.0991,26.0576,26.0991,83800.0
2013-06-06 12:35:00,43.97,44.01,43.9,43.91,80500.0,26.0991,26.1229,26.0576,26.0635,80500.0
2013-06-06 12:40:00,43.92,44.04,43.91,44.0,129000.0,26.0695,26.1407,26.0635,26.1169,129000.0
2013-06-06 12:45:00,44.0,44.07,43.98,44.0,135100.0,26.1169,26.1585,26.1051,26.1169,135100.0
2013-06-06 12:50:00,44.0,44.02,43.98,44.0,75900.0,26.1169,26.1288,26.1051,26.1169,75900.0
2013-06-06 12:55:00,44.01,44.04,43.99,44.01,57800.0,26.1229,26.1407,26.111,26.1229,57800.0
2013-06-06 13:00:00,44.01,44.1,44.01,44.09,48500.0,26.1229,26.1763,26.1229,26.1704,48500.0
2013-06-06 13:05:00,44.08,44.2,44.08,44.2,59200.0,26.1644,26.2357,26.1644,26.2357,59200.0
2013-06-06 13:10:00,44.2,44.29,44.2,44.24,109400.0,26.2357,26.2891,26.2357,26.2594,109400.0
2013-06-06 13:15:00,44.24,44.28,44.2,44.22,39400.0,26.2594,26.2831,26.2357,26.2475,39400.0
2013-06-06 13:20:00,44.21,44.22,44.15,44.17,40900.0,26.2416,26.2475,26.206,26.2179,40900.0
2013-06-06 13:25:00,44.16,44.19,44.12,44.14,26100.0,26.2119,26.2297,26.1882,26.2,26100.0
2013-06-06 13:30:00,44.15,44.22,44.11,44.19,107100.0,26.206,26.2475,26.1822,26.2297,107100.0
2013-06-06 13:35:00,44.19,44.21,44.16,44.18,54400.0,26.2297,26.2416,26.2119,26.2238,54400.0
2013-06-06 13:40:00,44.18,44.23,44.15,44.21,85800.0,26.2238,26.2535,26.206,26.2416,85800.0
2013-06-06 13:45:00,44.22,44.43,44.21,44.4,96200.0,26.2475,26.3722,26.2416,26.3544,96200.0
2013-06-06 13:50:00,44.4,44.42,44.32,44.33,23100.0,26.3544,26.3662,26.3069,26.3128,23100.0
2013-06-06 13:55:00,44.33,44.34,44.28,44.32,37400.0,26.3128,26.3188,26.2831,26.3069,37400.0
2013-06-06 14:00:00,44.32,44.34,44.3,44.32,59500.0,26.3069,26.3188,26.295,26.3069,59500.0
2013-06-06 14:05:00,44.32,44.34,44.31,44.33,34400.0,26.3069,26.3188,26.301,26.3128,34400.0
2013-06-06 14:10:00,44.33,44.39,44.32,44.36,50300.0,26.3128,26.3484,26.3069,26.3306,50300.0
2013-06-06 14:15:00,44.35,44.39,44.32,44.34,52900.0,26.3247,26.3484,26.3069,26.3188,52900.0
2013-06-06 14:20:00,44.35,44.49,44.32,44.44,222800.0,26.3247,26.4078,26.3069,26.3781,222800.0
2013-06-06 14:25:00,44.45,44.5,44.43,44.47,92100.0,26.3841,26.4137,26.3722,26.3959,92100.0
2013-06-06 14:30:00,44.47,44.54,44.44,44.45,137600.0,26.3959,26.4375,26.3781,26.3841,137600.0
2013-06-06 14:35:00,44.44,44.46,44.41,44.41,29200.0,26.3781,26.39,26.3603,26.3603,29200.0
2013-06-06 14:40:00,44.43,44.46,44.38,44.43,33100.0,26.3722,26.39,26.3425,26.3722,33100.0
2013-06-06 14:45:00,44.43,44.45,44.37,44.41,125300.0,26.3722,26.3841,26.3366,26.3603,125300.0
2013-06-06 14:50:00,44.41,44.45,44.39,44.39,50600.0,26.3603,26.3841,26.3484,26.3484,50600.0
2013-06-06 14:55:00,44.38,44.41,44.33,44.33,29500.0,26.3425,26.3603,26.3128,26.3128,29500.0
2013-06-06 15:00:00,44.33,44.38,44.31,44.31,61500.0,26.3128,26.3425,26.301,26.301,61500.0
2013-06-06 15:05:00,44.31,44.32,44.27,44.3,45000.0,26.301,26.3069,26.2772,26.295,45000.0
2013-06-06 15:10:00,44.3,44.3,44.22,44.24,55400.0,26.295,26.295,26.2475,26.2594,55400.0
2013-06-06 15:15:00,44.25,44.26,44.22,44.24,37500.0,26.2653,26.2713,26.2475,26.2594,37500.0
2013-06-06 15:20:00,44.24,44.28,44.23,44.28,50700.0,26.2594,26.2831,26.2535,26.2831,50700.0
2013-06-06 15:25:00,44.27,44.32,44.23,44.3,51800.0,26.2772,26.3069,26.2535,26.295,51800.0
2013-06-06 15:30:00,44.3,44.36,44.3,44.33,57300.0,26.295,26.3306,26.295,26.3128,57300.0
2013-06-06 15:35:00,44.34,44.37,44.32,44.32,46400.0,26.3188,26.3366,26.3069,26.3069,46400.0
2013-06-06 15:40:00,44.32,44.38,44.3,44.35,85100.0,26.3069,26.3425,26.295,26.3247,85100.0
2013-06-06 15:45:00,44.35,44.36,44.31,44.34,58200.0,26.3247,26.3306,26.301,26.3188,58200.0
2013-06-06 15:50:00,44.34,44.36,44.32,44.36,84400.0,26.3188,26.3306,26.3069,26.3306,84400.0
2013-06-06 15:55:00,44.36,44.43,44.35,44.43,215700.0,26.3306,26.3722,26.3247,26.3722,215700.0
2013-06-07 09:30:00,44.56,44.64,44.36,44.38,158700.0,26.4493,26.4968,26.3306,26.3425,158700.0
2013-06-07 09:35:00,44.37,44.43,44.26,44.33,107800.0,26.3366,26.3722,26.2713,26.3128,107800.0
2013-06-07 09:40:00,44.34,44.42,44.29,44.4,41700.0,26.3188,26.3662,26.2891,26.3544,41700.0
2013-06-07 09:45:00,44.42,44.57,44.4,44.45,127600.0,26.3662,26.4553,26.3544,26.3841,127600.0
2013-06-07 09:50:00,44.46,44.62,44.46,44.61,82000.0,26.39,26.485,26.39,26.479,82000.0
2013-06-07 09:55:00,44.61,44.7,44.56,44.66,103600.0,26.479,26.5324,26.4493,26.5087,103600.0
2013-06-07 10:00:00,44.66,44.8,44.66,44.79,161100.0,26.5087,26.5918,26.5087,26.5859,161100.0
2013-06-07 10:05:00,44.79,44.86,44.75,44.82,86700.0,26.5859,26.6274,26.5621,26.6037,86700.0
2013-06-07 10:10:00,44.82,44.84,44.72,44.73,79200.0,26.6037,26.6155,26.5443,26.5502,79200.0
2013-06-07 10:15:00,44.73,44.78,44.71,44.73,60800.0,26.5502,26.5799,26.5384,26.5502,60800.0
2013-06-07 10:20:00,44.72,44.73,44.64,44.68,59000.0,26.5443,26.5502,26.4968,26.5206,59000.0
2013-06-07 10:25:00,44.67,44.77,44.67,44.74,94700.0,26.5146,26.574,26.5146,26.5562,94700.0
2013-06-07 10:30:00,44.73,44.76,44.65,44.7,181900.0,26.5502,26.5681,26.5028,26.5324,181900.0
2013-06-07 10:35:00,44.7,44.7,44.59,44.61,91400.0,26.5324,26.5324,26.4672,26.479,91400.0
2013-06-07 10:40:00,44.6,44.62,44.58,44.6,54900.0,26.4731,26.485,26.4612,26.4731,54900.0
2013-06-07 10:45:00,44.6,44.68,44.59,44.62,119700.0,26.4731,26.5206,26.4672,26.485,119700.0
2013-06-07 10:50:00,44.61,44.64,44.59,44.63,72300.0,26.479,26.4968,26.4672,26.4909,72300.0
2013-06-07 10:55:00,44.64,44.65,44.57,44.57,63800.0,26.4968,26.5028,26.4553,26.4553,63800.0
2013-06-07 11:00:00,44.57,44.6,44.55,44.56,61200.0,26.4553,26.4731,26.4434,26.4493,61200.0
2013-06-07 11:05:00,44.55,44.64,44.54,44.61,120500.0,26.4434,26.4968,26.4375,26.479,120500.0
2013-06-07 11:10:00,44.6,44.6,44.51,44.51,48400.0,26.4731,26.4731,26.4197,26.4197,48400.0
2013-06-07 11:15:00,44.52,44.52,44.46,44.52,56900.0,26.4256,26.4256,26.39,26.4256,56900.0
2013-06-07 11:20:00,44.51,44.57,44.48,44.55,45800.0,26.4197,26.4553,26.4019,26.4434,45800.0
2013-06-07 11:25:00,44.55,44.59,44.55,44.56,52100.0,26.4434,26.4672,26.4434,26.4493,52100.0
2013-06-07 11:30:00,44.55,44.61,44.53,44.59,119600.0,26.4434,26.479,26.4315,26.4672,119600.0
2013-06-07 11:35:00,44.58,44.58,44.48,44.51,68400.0,26.4612,26.4612,26.4019,26.4197,68400.0
2013-06-07 11:40:00,44.51,44.54,44.47,44.49,90700.0,26.4197,26.4375,26.3959,26.4078,90700.0
2013-06-07 11:45:00,44.48,44.51,44.46,44.49,60200.0,26.4019,26.4197,26.39,26.4078,60200.0
2013-06-07 11:50:00,44.49,44.5,44.41,44.46,38400.0,26.4078,26.4137,26.3603,26.39,38400.0
2013-06-07 11:55:00,44.45,44.47,44.41,44.41,40000.0,26.3841,26.3959,26.3603,26.3603,40000.0
2013-06-07 12:00:00,44.41,44.42,44.29,44.29,51800.0,26.3603,26.3662,26.2891,26.2891,51800.0
2013-06-07 12:05:00,44.28,44.33,44.26,44.3,106300.0,26.2831,26.3128,26.2713,26.295,106300.0
2013-06-07 12:10:00,44.3,44.32,44.27,44.3,34900.0,26.295,26.3069,26.2772,26.295,34900.0
2013-06-07 12:15:00,44.31,44.32,44.3,44.32,22900.0,26.301,26.3069,26.295,26.3069,22900.0
2013-06-07 12:20:00,44.32,44.32,44.3,44.31,38400.0,26.3069,26.3069,26.295,26.301,38400.0
2013-06-07 12:25:00,44.31,44.33,44.29,44.33,64400.0,26.301,26.3128,26.2891,26.3128,64400.0
2013-06-07 12:30:00,44.34,44.37,44.31,44.34,125400.0,26.3188,26.3366,26.301,26.3188,125400.0
2013-06-07 12:35:00,44.34,44.35,44.27,44.27,76600.0,26.3188,26.3247,26.2772,26.2772,76600.0
2013-06-07 12:40:00,44.28,44.29,44.2,44.22,42900.0,26.2831,26.2891,26.2357,26.2475,42900.0
2013-06-07 12:45:00,44.23,44.23,44.18,44.23,25900.0,26.2535,26.2535,26.2238,26.2535,25900.0
2013-06-07 12:50:00,44.23,44.27,44.21,44.27,28800.0,26.2535,26.2772,26.2416,26.2772,28800.0
2013-06-07 12:55:00,44.26,44.27,44.22,44.23,28900.0,26.2713,26.2772,26.2475,26.2535,28900.0
2013-06-07 13:00:00,44.22,44.27,44.21,44.26,36400.0,26.2475,26.2772,26.2416,26.2713,36400.0
2013-06-07 13:05:00,44.27,44.29,44.25,44.28,30000.0,26.2772,26.2891,26.2653,26.2831,30000.0
2013-06-07 13:10:00,44.28,44.29,44.26,44.28,29200.0,26.2831,26.2891,26.2713,26.2831,29200.0
2013-06-07 13:15:00,44.28,44.29,44.26,44.27,31700.0,26.2831,26.2891,26.2713,26.2772,31700.0
2013-06-07 13:20:00,44.27,44.32,44.26,44.27,126700.0,26.2772,26.3069,26.2713,26.2772,126700.0
2013-06-07 13:25:00,44.26,44.29,44.26,44.28,23000.0,26.2713,26.2891,26.2713,26.2831,23000.0
2013-06-07 13:30:00,44.29,44.29,44.25,44.26,35200.0,26.2891,26.2891,26.2653,26.2713,35200.0
2013-06-07 13:35:00,44.26,44.29,44.26,44.28,36400.0,26.2713,26.2891,26.2713,26.2831,36400.0
2013-06-07 13:40:00,44.27,44.29,44.22,44.27,45000.0,26.2772,26.2891,26.2475,26.2772,45000.0
2013-06-07 13:45:00,44.26,44.3,44.25,44.29,50700.0,26.2713,26.295,26.2653,26.2891,50700.0
2013-06-07 13:50:00,44.29,44.33,44.29,44.33,19100.0,26.2891,26.3128,26.2891,26.3128,19100.0
2013-06-07 13:55:00,44.33,44.34,44.3,44.32,30000.0,26.3128,26.3188,26.295,26.3069,30000.0
2013-06-07 14:00:00,44.33,44.35,44.3,44.35,37300.0,26.3128,26.3247,26.295,26.3247,37300.0
2013-06-07 14:05:00,44.34,44.35,44.32,44.34,37200.0,26.3188,26.3247,26.3069,26.3188,37200.0
2013-06-07 14:10:00,44.34,44.35,44.31,44.32,82900.0,26.3188,26.3247,26.301,26.3069,82900.0
2013-06-07 14:15:00,44.32,44.32,44.27,44.27,29100.0,26.3069,26.3069,26.2772,26.2772,29100.0
2013-06-07 14:20:00,44.27,44.35,44.26,44.3,181600.0,26.2772,26.3247,26.2713,26.295,181600.0
2013-06-07 14:25:00,44.31,44.35,44.29,44.29,76100.0,26.301,26.3247,26.2891,26.2891,76100.0
2013-06-07 14:30:00,44.3,44.32,44.29,44.31,23000.0,26.295,26.3069,26.2891,26.301,23000.0
2013-06-07 14:35:00,44.31,44.32,44.28,44.28,47200.0,26.301,26.3069,26.2831,26.2831,47200.0
2013-06-07 14:40:00,44.28,44.3,44.27,44.29,66800.0,26.2831,26.295,26.2772,26.2891,66800.0
2013-06-07 14:45:00,44.29,44.31,44.26,44.31,53700.0,26.2891,26.301,26.2713,26.301,53700.0
2013-06-07 14:50:00,44.3,44.35,44.3,44.35,48700.0,26.295,26.3247,26.295,26.3247,48700.0
2013-06-07 14:55:00,44.34,44.39,44.33,44.38,68000.0,26.3188,26.3484,26.3128,26.3425,68000.0
2013-06-07 15:00:00,44.37,44.39,44.35,44.39,96000.0,26.3366,26.3484,26.3247,26.3484,96000.0
2013-06-07 15:05:00,44.39,44.39,44.33,44.33,78200.0,26.3484,26.3484,26.3128,26.3128,78200.0
2013-06-07 15:10:00,44.34,44.34,44.27,44.27,93700.0,26.3188,26.3188,26.2772,26.2772,93700.0
2013-06-07 15:15:00,44.28,44.33,44.27,44.32,78600.0,26.2831,26.3128,26.2772,26.3069,78600.0
2013-06-07 15:20:00,44.31,44.35,44.29,44.32,57600.0,26.301,26.3247,26.2891,26.3069,57600.0
2013-06-07 15:25:00,44.32,44.33,44.29,44.32,47100.0,26.3069,26.3128,26.2891,26.3069,47100.0
2013-06-07 15:30:00,44.33,44.37,44.3,44.36,92900.0,26.3128,26.3366,26.295,26.3306,92900.0
2013-06-07 15:35:00,44.36,44.38,44.34,44.35,63300.0,26.3306,26.3425,26.3188,26.3247,63300.0
2013-06-07 15:40:00,44.35,44.36,44.33,44.35,93000.0,26.3247,26.3306,26.3128,26.3247,93000.0
2013-06-07 15:45:00,44.36,44.39,44.34,44.37,178500.0,26.3306,26.3484,26.3188,26.3366,178500.0
2013-06-07 15:50:00,44.37,44.42,44.34,44.41,176500.0,26.3366,26.3662,26.3188,26.3603,176500.0
2013-06-07 15:55:00,44.42,44.47,44.39,44.44,239200.0,26.3662,26.3959,26.3484,26.3781,239200.0
2013-06-10 09:30:00,44.47,44.62,44.47,44.54,115400.0,26.3959,26.485,26.3959,26.4375,115400.0
2013-06-10 09:35:00,44.54,44.54,44.42,44.52,54900.0,26.4375,26.4375,26.3662,26.4256,54900.0
2013-06-10 09:40:00,44.5,44.52,44.43,44.45,41300.0,26.4137,26.4256,26.3722,26.3841,41300.0
2013-06-10 09:45:00,44.43,44.44,44.34,44.38,40300.0,26.3722,26.3781,26.3188,26.3425,40300.0
2013-06-10 09:50:00,44.36,44.38,44.3,44.32,78900.0,26.3306,26.3425,26.295,26.3069,78900.0
2013-06-10 09:55:00,44.31,44.34,44.28,44.3,50500.0,26.301,26.3188,26.2831,26.295,50500.0
2013-06-10 10:00:00,44.31,44.33,44.18,44.32,86800.0,26.301,26.3128,26.2238,26.3069,86800.0
2013-06-10 10:05:00,44.31,44.37,44.28,44.36,63200.0,26.301,26.3366,26.2831,26.3306,63200.0
2013-06-10 10:10:00,44.35,44.38,44.28,44.32,104400.0,26.3247,26.3425,26.2831,26.3069,104400.0
2013-06-10 10:15:00,44.32,44.4,44.25,44.4,60500.0,26.3069,26.3544,26.2653,26.3544,60500.0
2013-06-10 10:20:00,44.39,44.45,44.38,44.42,42300.0,26.3484,26.3841,26.3425,26.3662,42300.0
2013-06-10 10:25:00,44.41,44.5,44.4,44.5,84800.0,26.3603,26.4137,26.3544,26.4137,84800.0
2013-06-10 10:30:00,44.5,44.51,44.44,44.46,57600.0,26.4137,26.4197,26.3781,26.39,57600.0
2013-06-10 10:35:00,44.47,44.5,44.44,44.5,34200.0,26.3959,26.4137,26.3781,26.4137,34200.0
2013-06-10 10:40:00,44.5,44.51,44.44,44.49,25800.0,26.4137,26.4197,26.3781,26.4078,25800.0
2013-06-10 10:45:00,44.48,44.5,44.44,44.45,32200.0,26.4019,26.4137,26.3781,26.3841,32200.0
2013-06-10 10:50:00,44.46,44.5,44.41,44.44,61300.0,26.39,26.4137,26.3603,26.3781,61300.0
2013-06-10 10:55:00,44.44,44.46,44.4,44.4,41000.0,26.3781,26.39,26.3544,26.3544,41000.0
2013-06-10 11:00:00,44.41,44.42,44.38,44.4,37100.0,26.3603,26.3662,26.3425,26.3544,37100.0
2013-06-10 11:05:00,44.4,44.44,44.39,44.44,31800.0,26.3544,26.3781,26.3484,26.3781,31800.0
2013-06-10 11:10:00,44.43,44.44,44.41,44.41,24600.0,26.3722,26.3781,26.3603,26.3603,24600.0
2013-06-10 11:15:00,44.41,44.41,44.38,44.39,34800.0,26.3603,26.3603,26.3425,26.3484,34800.0
2013-06-10 11:20:00,44.4,44.41,44.39,44.4,32000.0,26.3544,26.3603,26.3484,26.3544,32000.0
2013-06-10 11:25:00,44.4,44.45,44.4,44.41,24300.0,26.3544,26.3841,26.3544,26.3603,24300.0
2013-06-10 11:30:00,44.4,44.43,44.38,44.43,42600.0,26.3544,26.3722,26.3425,26.3722,42600.0
2013-06-10 11:35:00,44.42,44.43,44.39,44.41,24000.0,26.3662,26.3722,26.3484,26.3603,24000.0
2013-06-10 11:40:00,44.4,44.44,44.39,44.44,21900.0,26.3544,26.3781,26.3484,26.3781,21900.0
2013-06-10 11:45:00,44.44,44.47,44.44,44.46,17000.0,26.3781,26.3959,26.3781,26.39,17000.0
2013-06-10 11:50:00,44.47,44.48,44.43,44.46,39100.0,26.3959,26.4019,26.3722,26.39,39100.0
2013-06-10 11:55:00,44.47,44.48,44.42,44.45,26000.0,26.3959,26.4019,26.3662,26.3841,26000.0
2013-06-10 12:00:00,44.45,44.51,44.44,44.5,30900.0,26.3841,26.4197,26.3781,26.4137,30900.0
2013-06-10 12:05:00,44.51,44.54,44.49,44.5,32700.0,26.4197,26.4375,26.4078,26.4137,32700.0
2013-06-10 12:10:00,44.49,44.54,44.49,44.54,88900.0,26.4078,26.4375,26.4078,26.4375,88900.0
2013-06-10 12:15:00,44.54,44.54,44.51,44.53,27200.0,26.4375,26.4375,26.4197,26.4315,27200.0
2013-06-10 12:20:00,44.53,44.55,44.52,44.52,16400.0,26.4315,26.4434,26.4256,26.4256,16400.0
2013-06-10 12:25:00,44.52,44.53,44.49,44.49,12300.0,26.4256,26.4315,26.4078,26.4078,12300.0
2013-06-10 12:30:00,44.5,44.51,44.48,44.5,16700.0,26.4137,26.4197,26.4019,26.4137,16700.0
2013-06-10 12:35:00,44.49,44.51,44.48,44.49,14100.0,26.4078,26.4197,26.4019,26.4078,14100.0
2013-06-10 12:40:00,44.5,44.5,44.43,44.44,46800.0,26.4137,26.4137,26.3722,26.3781,46800.0
2013-06-10 12:45:00,44.45,44.47,44.43,44.44,17100.0,26.3841,26.3959,26.3722,26.3781,17100.0
2013-06-10 12:50:00,44.43,44.43,44.36,44.38,53400.0,26.3722,26.3722,26.3306,26.3425,53400.0
2013-06-10 12:55:00,44.38,44.4,44.37,44.37,39600.0,26.3425,26.3544,26.3366,26.3366,39600.0
2013-06-10 13:00:00,44.36,44.4,44.33,44.39,47600.0,26.3306,26.3544,26.3128,26.3484,47600.0
2013-06-10 13:05:00,44.38,44.39,44.34,44.38,27200.0,26.3425,26.3484,26.3188,26.3425,27200.0
2013-06-10 13:10:00,44.37,44.4,44.36,44.38,30200.0,26.3366,26.3544,26.3306,26.3425,30200.0
2013-06-10 13:15:00,44.37,44.39,44.33,44.39,29300.0,26.3366,26.3484,26.3128,26.3484,29300.0
2013-06-10 13:20:00,44.39,44.42,44.35,44.35,39200.0,26.3484,26.3662,26.3247,26.3247,39200.0
2013-06-10 13:25:00,44.35,44.39,44.35,44.39,20100.0,26.3247,26.3484,26.3247,26.3484,20100.0
2013-06-10 13:30:00,44.37,44.38,44.34,44.34,39400.0,26.3366,26.3425,26.3188,26.3188,39400.0
2013-06-10 13:35:00,44.33,44.36,44.32,44.36,41600.0,26.3128,26.3306,26.3069,26.3306,41600.0
2013-06-10 13:40:00,44.36,44.39,44.34,44.37,22500.0,26.3306,26.3484,26.3188,26.3366,22500.0
2013-06-10 13:45:00,44.36,44.38,44.35,44.37,22800.0,26.3306,26.3425,26.3247,26.3366,22800.0
2013-06-10 13:50:00,44.37,44.4,44.35,44.39,15900.0,26.3366,26.3544,26.3247,26.3484,15900.0
2013-06-10 13:55:00,44.39,44.4,44.36,44.36,31700.0,26.3484,26.3544,26.3306,26.3306,31700.0
2013-06-10 14:00:00,44.36,44.38,44.35,44.38,29900.0,26.3306,26.3425,26.3247,26.3425,29900.0
2013-06-10 14:05:00,44.37,44.41,44.36,44.4,35600.0,26.3366,26.3603,26.3306,26.3544,35600.0
2013-06-10 14:10:00,44.4,44.41,44.36,44.37,48100.0,26.3544,26.3603,26.3306,26.3366,48100.0
2013-06-10 14:15:00,44.37,44.41,44.36,44.39,21500.0,26.3366,26.3603,26.3306,26.3484,21500.0
2013-06-10 14:20:00,44.39,44.41,44.38,44.41,11100.0,26.3484,26.3603,26.3425,26.3603,11100.0
2013-06-10 14:25:00,44.41,44.44,44.4,44.43,23600.0,26.3603,26.3781,26.3544,26.3722,23600.0
2013-06-10 14:30:00,44.44,44.44,44.41,44.41,51800.0,26.3781,26.3781,26.3603,26.3603,51800.0
2013-06-10 14:35:00,44.41,44.42,44.36,44.36,54900.0,26.3603,26.3662,26.3306,26.3306,54900.0
2013-06-10 14:40:00,44.36,44.38,44.35,44.37,22300.0,26.3306,26.3425,26.3247,26.3366,22300.0
2013-06-10 14:45:00,44.38,44.41,44.37,44.41,19200.0,26.3425,26.3603,26.3366,26.3603,19200.0
2013-06-10 14:50:00,44.4,44.44,44.39,44.42,35400.0,26.3544,26.3781,26.3484,26.3662,35400.0
2013-06-10 14:55:00,44.42,44.46,44.42,44.46,25700.0,26.3662,26.39,26.3662,26.39,25700.0
2013-06-10 15:00:00,44.46,44.46,44.43,44.45,28700.0,26.39,26.39,26.3722,26.3841,28700.0
2013-06-10 15:05:00,44.45,44.49,44.41,44.46,48800.0,26.3841,26.4078,26.3603,26.39,48800.0
2013-06-10 15:10:00,44.46,44.5,44.46,44.49,31900.0,26.39,26.4137,26.39,26.4078,31900.0
2013-06-10 15:15:00,44.49,44.5,44.45,44.48,27100.0,26.4078,26.4137,26.3841,26.4019,27100.0
2013-06-10 15:20:00,44.49,44.49,44.44,44.47,49900.0,26.4078,26.4078,26.3781,26.3959,49900.0
2013-06-10 15:25:00,44.48,44.48,44.44,44.46,28500.0,26.4019,26.4019,26.3781,26.39,28500.0
2013-06-10 15:30:00,44.46,44.47,44.44,44.45,15700.0,26.39,26.3959,26.3781,26.3841,15700.0
2013-06-10 15:35:00,44.44,44.46,44.42,44.44,56600.0,26.3781,26.39,26.3662,26.3781,56600.0
2013-06-10 15:40:00,44.44,44.44,44.41,44.42,25000.0,26.3781,26.3781,26.3603,26.3662,25000.0
2013-06-10 15:45:00,44.42,44.45,44.41,44.42,79000.0,26.3662,26.3841,26.3603,26.3662,79000.0
2013-06-10 15:50:00,44.41,44.42,44.38,44.39,68200.0,26.3603,26.3662,26.3425,26.3484,68200.0
2013-06-10 15:55:00,44.38,44.42,44.38,44.4,128200.0,26.3425,26.3662,26.3425,26.3544,128200.0
2013-06-11 09:30:00,44.2,44.2,44.07,44.12,79700.0,26.2357,26.2357,26.1585,26.1882,79700.0
2013-06-11 09:35:00,44.1,44.21,44.07,44.19,28100.0,26.1763,26.2416,26.1585,26.2297,28100.0
2013-06-11 09:40:00,44.19,44.39,44.19,44.37,40300.0,26.2297,26.3484,26.2297,26.3366,40300.0
2013-06-11 09:45:00,44.36,44.37,44.22,44.27,48300.0,26.3306,26.3366,26.2475,26.2772,48300.0
2013-06-11 09:50:00,44.27,44.34,44.24,44.26,43600.0,26.2772,26.3188,26.2594,26.2713,43600.0
2013-06-11 09:55:00,44.27,44.34,44.22,44.27,25300.0,26.2772,26.3188,26.2475,26.2772,25300.0
2013-06-11 10:00:00,44.27,44.28,44.21,44.27,30800.0,26.2772,26.2831,26.2416,26.2772,30800.0
2013-06-11 10:05:00,44.26,44.36,44.26,44.3,47300.0,26.2713,26.3306,26.2713,26.295,47300.0
2013-06-11 10:10:00,44.29,44.32,44.26,44.27,40800.0,26.2891,26.3069,26.2713,26.2772,40800.0
2013-06-11 10:15:00,44.28,44.31,44.23,44.29,48800.0,26.2831,26.301,26.2535,26.2891,48800.0
2013-06-11 10:20:00,44.28,44.3,44.24,44.27,40100.0,26.2831,26.295,26.2594,26.2772,40100.0
2013-06-11 10:25:00,44.26,44.34,44.25,44.3,44000.0,26.2713,26.3188,26.2653,26.295,44000.0
2013-06-11 10:30:00,44.3,44.38,44.3,44.34,28800.0,26.295,26.3425,26.295,26.3188,28800.0
2013-06-11 10:35:00,44.34,44.36,44.28,44.35,39100.0,26.3188,26.3306,26.2831,26.3247,39100.0
2013-06-11 10:40:00,44.34,44.39,44.3,44.38,41900.0,26.3188,26.3484,26.295,26.3425,41900.0
2013-06-11 10:45:00,44.38,44.46,44.37,44.45,78800.0,26.3425,26.39,26.3366,26.3841,78800.0
2013-06-11 10:50:00,44.45,44.47,44.42,44.43,41200.0,26.3841,26.3959,26.3662,26.3722,41200.0
2013-06-11 10:55:00,44.43,44.48,44.41,44.46,41200.0,26.3722,26.4019,26.3603,26.39,41200.0
2013-06-11 11:00:00,44.46,44.5,44.44,44.45,61600.0,26.39,26.4137,26.3781,26.3841,61600.0
2013-06-11 11:05:00,44.45,44.5,44.45,44.47,29900.0,26.3841,26.4137,26.3841,26.3959,29900.0
2013-06-11 11:10:00,44.48,44.52,44.46,44.51,121900.0,26.4019,26.4256,26.39,26.4197,121900.0
2013-06-11 11:15:00,44.51,44.55,44.5,44.51,37800.0,26.4197,26.4434,26.4137,26.4197,37800.0
2013-06-11 11:20:00,44.51,44.54,44.49,44.54,56400.0,26.4197,26.4375,26.4078,26.4375,56400.0
2013-06-11 11:25:00,44.53,44.56,44.52,44.55,27600.0,26.4315,26.4493,26.4256,26.4434,27600.0
2013-06-11 11:30:00,44.55,44.61,44.54,44.59,36900.0,26.4434,26.479,26.4375,26.4672,36900.0
2013-06-11 11:35:00,44.58,44.61,44.56,44.57,65000.0,26.4612,26.479,26.4493,26.4553,65000.0
2013-06-11 11:40:00,44.58,44.61,44.54,44.54,15200.0,26.4612,26.479,26.4375,26.4375,15200.0
2013-06-11 11:45:00,44.55,44.59,44.54,44.56,25100.0,26.4434,26.4672,26.4375,26.4493,25100.0
2013-06-11 11:50:00,44.55,44.58,44.51,44.53,38000.0,26.4434,26.4612,26.4197,26.4315,38000.0
2013-06-11 11:55:00,44.53,44.55,44.49,44.5,32500.0,26.4315,26.4434,26.4078,26.4137,32500.0
2013-06-11 12:00:00,44.5,44.51,44.46,44.49,28800.0,26.4137,26.4197,26.39,26.4078,28800.0
2013-06-11 12:05:00,44.49,44.49,44.46,44.47,15000.0,26.4078,26.4078,26.39,26.3959,15000.0
2013-06-11 12:10:00,44.48,44.48,44.46,44.47,25100.0,26.4019,26.4019,26.39,26.3959,25100.0
2013-06-11 12:15:00,44.47,44.48,44.42,44.42,22200.0,26.3959,26.4019,26.3662,26.3662,22200.0
2013-06-11 12:20:00,44.42,44.44,44.42,44.43,18800.0,26.3662,26.3781,26.3662,26.3722,18800.0
2013-06-11 12:25:00,44.42,44.42,44.37,44.38,37900.0,26.3662,26.3662,26.3366,26.3425,37900.0
2013-06-11 12:30:00,44.38,44.4,44.36,44.39,19300.0,26.3425,26.3544,26.3306,26.3484,19300.0
2013-06-11 12:35:00,44.38,44.39,44.35,44.36,18300.0,26.3425,26.3484,26.3247,26.3306,18300.0
2013-06-11 12:40:00,44.37,44.38,44.35,44.37,15000.0,26.3366,26.3425,26.3247,26.3366,15000.0
2013-06-11 12:45:00,44.37,44.38,44.33,44.35,20300.0,26.3366,26.3425,26.3128,26.3247,20300.0
2013-06-11 12:50:00,44.35,44.38,44.34,44.38,29100.0,26.3247,26.3425,26.3188,26.3425,29100.0
2013-06-11 12:55:00,44.38,44.41,44.36,44.41,88300.0,26.3425,26.3603,26.3306,26.3603,88300.0
2013-06-11 13:00:00,44.41,44.41,44.37,44.4,22000.0,26.3603,26.3603,26.3366,26.3544,22000.0
2013-06-11 13:05:00,44.4,44.42,44.39,44.4,17700.0,26.3544,26.3662,26.3484,26.3544,17700.0
2013-06-11 13:10:00,44.4,44.41,44.36,44.38,21000.0,26.3544,26.3603,26.3306,26.3425,21000.0
2013-06-11 13:15:00,44.39,44.42,44.37,44.37,26200.0,26.3484,26.3662,26.3366,26.3366,26200.0
2013-06-11 13:20:00,44.37,44.39,44.34,44.38,38100.0,26.3366,26.3484,26.3188,26.3425,38100.0
2013-06-11 13:25:00,44.37,44.39,44.33,44.33,20500.0,26.3366,26.3484,26.3128,26.3128,20500.0
2013-06-11 13:30:00,44.32,44.35,44.29,44.29,26900.0,26.3069,26.3247,26.2891,26.2891,26900.0
2013-06-11 13:35:00,44.3,44.32,44.29,44.31,93600.0,26.295,26.3069,26.2891,26.301,93600.0
2013-06-11 13:40:00,44.3,44.31,44.28,44.28,32800.0,26.295,26.301,26.2831,26.2831,32800.0
2013-06-11 13:45:00,44.28,44.3,44.27,44.3,25900.0,26.2831,26.295,26.2772,26.295,25900.0
2013-06-11 13:50:00,44.29,44.31,44.27,44.29,38800.0,26.2891,26.301,26.2772,26.2891,38800.0
2013-06-11 13:55:00,44.29,44.32,44.25,44.26,38400.0,26.2891,26.3069,26.2653,26.2713,38400.0
2013-06-11 14:00:00,44.26,44.3,44.25,44.3,49000.0,26.2713,26.295,26.2653,26.295,49000.0
2013-06-11 14:05:00,44.3,44.31,44.24,44.27,54600.0,26.295,26.301,26.2594,26.2772,54600.0
2013-06-11 14:10:00,44.28,44.29,44.25,44.27,31800.0,26.2831,26.2891,26.2653,26.2772,31800.0
2013-06-11 14:15:00,44.28,44.35,44.28,44.33,27500.0,26.2831,26.3247,26.2831,26.3128,27500.0
2013-06-11 14:20:00,44.33,44.37,44.33,44.35,17700.0,26.3128,26.3366,26.3128,26.3247,17700.0
2013-06-11 14:25:00,44.35,44.39,44.34,44.39,19900.0,26.3247,26.3484,26.3188,26.3484,19900.0
2013-06-11 14:30:00,44.4,44.43,44.38,44.39,25000.0,26.3544,26.3722,26.3425,26.3484,25000.0
2013-06-11 14:35:00,44.38,44.46,44.38,44.46,34700.0,26.3425,26.39,26.3425,26.39,34700.0
2013-06-11 14:40:00,44.45,44.47,44.39,44.39,20600.0,26.3841,26.3959,26.3484,26.3484,20600.0
2013-06-11 14:45:00,44.39,44.41,44.36,44.37,26800.0,26.3484,26.3603,26.3306,26.3366,26800.0
2013-06-11 14:50:00,44.37,44.38,44.34,44.34,29000.0,26.3366,26.3425,26.3188,26.3188,29000.0
2013-06-11 14:55:00,44.34,44.43,44.34,44.42,21300.0,26.3188,26.3722,26.3188,26.3662,21300.0
2013-06-11 15:00:00,44.42,44.44,44.38,44.39,34200.0,26.3662,26.3781,26.3425,26.3484,34200.0
2013-06-11 15:05:00,44.39,44.45,44.38,44.38,146900.0,26.3484,26.3841,26.3425,26.3425,146900.0
2013-06-11 15:10:00,44.38,44.4,44.36,44.4,29700.0,26.3425,26.3544,26.3306,26.3544,29700.0
2013-06-11 15:15:00,44.4,44.41,44.35,44.37,38200.0,26.3544,26.3603,26.3247,26.3366,38200.0
2013-06-11 15:20:00,44.37,44.38,44.34,44.37,27200.0,26.3366,26.3425,26.3188,26.3366,27200.0
2013-06-11 15:25:00,44.37,44.39,44.31,44.32,38100.0,26.3366,26.3484,26.301,26.3069,38100.0
2013-06-11 15:30:00,44.33,44.33,44.27,44.29,66200.0,26.3128,26.3128,26.2772,26.2891,66200.0
2013-06-11 15:35:00,44.3,44.33,44.28,44.29,64800.0,26.295,26.3128,26.2831,26.2891,64800.0
2013-06-11 15:40:00,44.29,44.3,44.22,44.25,70200.0,26.2891,26.295,26.2475,26.2653,70200.0
2013-06-11 15:45:00,44.25,44.27,44.2,44.27,192600.0,26.2653,26.2772,26.2357,26.2772,192600.0
2013-06-11 15:50:00,44.26,44.31,44.24,44.27,130400.0,26.2713,26.301,26.2594,26.2772,130400.0
2013-06-11 15:55:00,44.25,44.28,44.25,44.25,189500.0,26.2653,26.2831,26.2653,26.2653,189500.0
2013-06-12 09:30:00,44.46,44.59,44.38,44.58,69500.0,26.39,26.4672,26.3425,26.4612,69500.0
2013-06-12 09:35:00,44.58,44.58,44.43,44.45,28200.0,26.4612,26.4612,26.3722,26.3841,28200.0
2013-06-12 09:40:00,44.45,44.52,44.4,44.49,59600.0,26.3841,26.4256,26.3544,26.4078,59600.0
2013-06-12 09:45:00,44.5,44.52,44.44,44.49,40200.0,26.4137,26.4256,26.3781,26.4078,40200.0
2013-06-12 09:50:00,44.49,44.54,44.45,44.53,61800.0,26.4078,26.4375,26.3841,26.4315,61800.0
2013-06-12 09:55:00,44.52,44.56,44.47,44.53,48600.0,26.4256,26.4493,26.3959,26.4315,48600.0
2013-06-12 10:00:00,44.52,44.52,44.28,44.3,73700.0,26.4256,26.4256,26.2831,26.295,73700.0
2013-06-12 10:05:00,44.3,44.33,44.27,44.27,46900.0,26.295,26.3128,26.2772,26.2772,46900.0
2013-06-12 10:10:00,44.27,44.29,44.23,44.28,32700.0,26.2772,26.2891,26.2535,26.2831,32700.0
2013-06-12 10:15:00,44.27,44.29,44.21,44.23,43100.0,26.2772,26.2891,26.2416,26.2535,43100.0
2013-06-12 10:20:00,44.22,44.32,44.21,44.3,22100.0,26.2475,26.3069,26.2416,26.295,22100.0
2013-06-12 10:25:00,44.3,44.31,44.26,44.27,23300.0,26.295,26.301,26.2713,26.2772,23300.0
2013-06-12 10:30:00,44.27,44.29,44.23,44.25,32600.0,26.2772,26.2891,26.2535,26.2653,32600.0
2013-06-12 10:35:00,44.25,44.26,44.16,44.16,61700.0,26.2653,26.2713,26.2119,26.2119,61700.0
2013-06-12 10:40:00,44.16,44.17,44.09,44.12,66800.0,26.2119,26.2179,26.1704,26.1882,66800.0
2013-06-12 10:45:00,44.13,44.13,44.06,44.07,62200.0,26.1941,26.1941,26.1526,26.1585,62200.0
2013-06-12 10:50:00,44.07,44.1,44.05,44.08,35500.0,26.1585,26.1763,26.1466,26.1644,35500.0
2013-06-12 10:55:00,44.09,44.13,44.07,44.11,45200.0,26.1704,26.1941,26.1585,26.1822,45200.0
2013-06-12 11:00:00,44.12,44.12,44.07,44.1,32500.0,26.1882,26.1882,26.1585,26.1763,32500.0
2013-06-12 11:05:00,44.1,44.13,44.05,44.12,37600.0,26.1763,26.1941,26.1466,26.1882,37600.0
2013-06-12 11:10:00,44.12,44.13,44.08,44.09,33800.0,26.1882,26.1941,26.1644,26.1704,33800.0
2013-06-12 11:15:00,44.09,44.09,44.05,44.05,31900.0,26.1704,26.1704,26.1466,26.1466,31900.0
2013-06-12 11:20:00,44.06,44.16,44.05,44.15,28200.0,26.1526,26.2119,26.1466,26.206,28200.0
2013-06-12 11:25:00,44.16,44.18,44.11,44.16,54600.0,26.2119,26.2238,26.1822,26.2119,54600.0
2013-06-12 11:30:00,44.16,44.18,44.08,44.09,49300.0,26.2119,26.2238,26.1644,26.1704,49300.0
2013-06-12 11:35:00,44.08,44.12,44.06,44.09,48800.0,26.1644,26.1882,26.1526,26.1704,48800.0
2013-06-12 11:40:00,44.08,44.1,44.05,44.06,33200.0,26.1644,26.1763,26.1466,26.1526,33200.0
2013-06-12 11:45:00,44.05,44.07,43.99,44.01,96400.0,26.1466,26.1585,26.111,26.1229,96400.0
2013-06-12 11:50:00,44.02,44.03,43.92,43.93,69300.0,26.1288,26.1348,26.0695,26.0754,69300.0
2013-06-12 11:55:00,43.93,43.96,43.91,43.93,41400.0,26.0754,26.0932,26.0635,26.0754,41400.0
2013-06-12 12:00:00,43.93,43.96,43.91,43.95,40700.0,26.0754,26.0932,26.0635,26.0873,40700.0
2013-06-12 12:05:00,43.95,43.98,43.94,43.97,36400.0,26.0873,26.1051,26.0813,26.0991,36400.0
2013-06-12 12:10:00,43.96,43.97,43.93,43.95,40600.0,26.0932,26.0991,26.0754,26.0873,40600.0
2013-06-12 12:15:00,43.94,43.96,43.91,43.93,44400.0,26.0813,26.0932,26.0635,26.0754,44400.0
2013-06-12 12:20:00,43.93,44.0,43.92,44.0,64900.0,26.0754,26.1169,26.0695,26.1169,64900.0
2013-06-12 12:25:00,44.0,44.05,44.0,44.05,15300.0,26.1169,26.1466,26.1169,26.1466,15300.0
2013-06-12 12:30:00,44.04,44.07,44.02,44.03,24300.0,26.1407,26.1585,26.1288,26.1348,24300.0
2013-06-12 12:35:00,44.02,44.05,44.0,44.0,28100.0,26.1288,26.1466,26.1169,26.1169,28100.0
2013-06-12 12:40:00,44.0,44.03,43.96,44.03,20800.0,26.1169,26.1348,26.0932,26.1348,20800.0
2013-06-12 12:45:00,44.03,44.06,44.0,44.05,15400.0,26.1348,26.1526,26.1169,26.1466,15400.0
2013-06-12 12:50:00,44.05,44.06,44.03,44.03,12500.0,26.1466,26.1526,26.1348,26.1348,12500.0
2013-06-12 12:55:00,44.03,44.05,44.03,44.05,13300.0,26.1348,26.1466,26.1348,26.1466,13300.0
2013-06-12 13:00:00,44.06,44.07,44.02,44.03,22500.0,26.1526,26.1585,26.1288,26.1348,22500.0
2013-06-12 13:05:00,44.02,44.08,44.01,44.06,37900.0,26.1288,26.1644,26.1229,26.1526,37900.0
2013-06-12 13:10:00,44.06,44.07,44.03,44.05,23500.0,26.1526,26.1585,26.1348,26.1466,23500.0
2013-06-12 13:15:00,44.05,44.07,44.03,44.03,12200.0,26.1466,26.1585,26.1348,26.1348,12200.0
2013-06-12 13:20:00,44.03,44.05,44.02,44.02,18900.0,26.1348,26.1466,26.1288,26.1288,18900.0
2013-06-12 13:25:00,44.02,44.04,44.0,44.0,21600.0,26.1288,26.1407,26.1169,26.1169,21600.0
2013-06-12 13:30:00,44.01,44.04,44.0,44.02,20400.0,26.1229,26.1407,26.1169,26.1288,20400.0
2013-06-12 13:35:00,44.01,44.03,43.96,43.97,24900.0,26.1229,26.1348,26.0932,26.0991,24900.0
2013-06-12 13:40:00,43.97,43.98,43.93,43.98,25300.0,26.0991,26.1051,26.0754,26.1051,25300.0
2013-06-12 13:45:00,43.97,44.0,43.96,43.99,22800.0,26.0991,26.1169,26.0932,26.111,22800.0
2013-06-12 13:50:00,43.98,44.01,43.95,44.01,32800.0,26.1051,26.1229,26.0873,26.1229,32800.0
2013-06-12 13:55:00,44.0,44.01,43.96,43.98,27800.0,26.1169,26.1229,26.0932,26.1051,27800.0
2013-06-12 14:00:00,43.98,43.98,43.94,43.97,34900.0,26.1051,26.1051,26.0813,26.0991,34900.0
2013-06-12 14:05:00,43.97,43.98,43.91,43.93,43300.0,26.0991,26.1051,26.0635,26.0754,43300.0
2013-06-12 14:10:00,43.93,43.94,43.85,43.87,51300.0,26.0754,26.0813,26.0279,26.0398,51300.0
2013-06-12 14:15:00,43.86,43.87,43.8,43.84,42700.0,26.0338,26.0398,25.9982,26.022,42700.0
2013-06-12 14:20:00,43.84,43.88,43.84,43.86,33300.0,26.022,26.0457,26.022,26.0338,33300.0
2013-06-12 14:25:00,43.86,43.87,43.83,43.85,25000.0,26.0338,26.0398,26.016,26.0279,25000.0
2013-06-12 14:30:00,43.85,43.87,43.83,43.85,38700.0,26.0279,26.0398,26.016,26.0279,38700.0
2013-06-12 14:35:00,43.85,43.88,43.84,43.88,13300.0,26.0279,26.0457,26.022,26.0457,13300.0
2013-06-12 14:40:00,43.88,43.96,43.88,43.95,40000.0,26.0457,26.0932,26.0457,26.0873,40000.0
2013-06-12 14:45:00,43.94,43.96,43.9,43.9,54200.0,26.0813,26.0932,26.0576,26.0576,54200.0
2013-06-12 14:50:00,43.9,43.96,43.89,43.94,39000.0,26.0576,26.0932,26.0517,26.0813,39000.0
2013-06-12 14:55:00,43.95,43.99,43.92,43.98,26700.0,26.0873,26.111,26.0695,26.1051,26700.0
2013-06-12 15:00:00,43.99,44.0,43.93,43.94,49000.0,26.111,26.1169,26.0754,26.0813,49000.0
2013-06-12 15:05:00,43.93,43.98,43.91,43.96,47000.0,26.0754,26.1051,26.0635,26.0932,47000.0
2013-06-12 15:10:00,43.96,43.98,43.91,43.94,39200.0,26.0932,26.1051,26.0635,26.0813,39200.0
2013-06-12 15:15:00,43.94,43.96,43.89,43.89,53300.0,26.0813,26.0932,26.0517,26.0517,53300.0
2013-06-12 15:20:00,43.89,43.94,43.89,43.94,34300.0,26.0517,26.0813,26.0517,26.0813,34300.0
2013-06-12 15:25:00,43.93,44.0,43.93,44.0,27300.0,26.0754,26.1169,26.0754,26.1169,27300.0
2013-06-12 15:30:00,44.0,44.02,43.91,43.92,57500.0,26.1169,26.1288,26.0635,26.0695,57500.0
2013-06-12 15:35:00,43.92,43.97,43.91,43.96,55600.0,26.0695,26.0991,26.0635,26.0932,55600.0
2013-06-12 15:40:00,43.96,43.98,43.95,43.96,60300.0,26.0932,26.1051,26.0873,26.0932,60300.0
2013-06-12 15:45:00,43.96,44.05,43.96,44.02,62700.0,26.0932,26.1466,26.0932,26.1288,62700.0
2013-06-12 15:50:00,44.02,44.03,43.96,43.96,80300.0,26.1288,26.1348,26.0932,26.0932,80300.0
2013-06-12 15:55:00,43.95,43.98,43.91,43.93,169700.0,26.0873,26.1051,26.0635,26.0754,169700.0
2013-06-13 09:30:00,43.91,44.04,43.9,43.98,69200.0,26.0635,26.1407,26.0576,26.1051,69200.0
2013-06-13 09:35:00,43.95,44.1,43.91,44.02,39800.0,26.0873,26.1763,26.0635,26.1288,39800.0
2013-06-13 09:40:00,44.03,44.09,44.01,44.05,23100.0,26.1348,26.1704,26.1229,26.1466,23100.0
2013-06-13 09:45:00,44.07,44.09,44.01,44.03,20300.0,26.1585,26.1704,26.1229,26.1348,20300.0
2013-06-13 09:50:00,44.01,44.09,43.98,44.05,36200.0,26.1229,26.1704,26.1051,26.1466,36200.0
2013-06-13 09:55:00,44.07,44.14,44.06,44.1,18000.0,26.1585,26.2,26.1526,26.1763,18000.0
2013-06-13 10:00:00,44.1,44.12,44.04,44.04,26000.0,26.1763,26.1882,26.1407,26.1407,26000.0
2013-06-13 10:05:00,44.05,44.18,44.04,44.12,48000.0,26.1466,26.2238,26.1407,26.1882,48000.0
2013-06-13 10:10:00,44.12,44.14,44.08,44.13,38500.0,26.1882,26.2,26.1644,26.1941,38500.0
2013-06-13 10:15:00,44.13,44.2,44.13,44.2,37200.0,26.1941,26.2357,26.1941,26.2357,37200.0
2013-06-13 10:20:00,44.2,44.2,44.12,44.12,47600.0,26.2357,26.2357,26.1882,26.1882,47600.0
2013-06-13 10:25:00,44.12,44.16,44.1,44.1,35500.0,26.1882,26.2119,26.1763,26.1763,35500.0
2013-06-13 10:30:00,44.11,44.14,44.04,44.11,50400.0,26.1822,26.2,26.1407,26.1822,50400.0
2013-06-13 10:35:00,44.12,44.13,44.05,44.06,67800.0,26.1882,26.1941,26.1466,26.1526,67800.0
2013-06-13 10:40:00,44.05,44.06,43.95,43.95,66400.0,26.1466,26.1526,26.0873,26.0873,66400.0
2013-06-13 10:45:00,43.96,43.97,43.87,43.89,72000.0,26.0932,26.0991,26.0398,26.0517,72000.0
2013-06-13 10:50:00,43.89,43.94,43.87,43.87,35100.0,26.0517,26.0813,26.0398,26.0398,35100.0
2013-06-13 10:55:00,43.87,43.87,43.83,43.85,29700.0,26.0398,26.0398,26.016,26.0279,29700.0
2013-06-13 11:00:00,43.85,43.89,43.83,43.86,40800.0,26.0279,26.0517,26.016,26.0338,40800.0
2013-06-13 11:05:00,43.86,43.87,43.8,43.83,64400.0,26.0338,26.0398,25.9982,26.016,64400.0
2013-06-13 11:10:00,43.83,43.84,43.78,43.84,37400.0,26.016,26.022,25.9864,26.022,37400.0
2013-06-13 11:15:00,43.84,43.84,43.78,43.83,32700.0,26.022,26.022,25.9864,26.016,32700.0
2013-06-13 11:20:00,43.83,43.83,43.79,43.81,27000.0,26.016,26.016,25.9923,26.0042,27000.0
2013-06-13 11:25:00,43.8,43.93,43.8,43.93,55500.0,25.9982,26.0754,25.9982,26.0754,55500.0
2013-06-13 11:30:00,43.93,43.97,43.92,43.96,34400.0,26.0754,26.0991,26.0695,26.0932,34400.0
2013-06-13 11:35:00,43.96,43.99,43.93,43.98,37700.0,26.0932,26.111,26.0754,26.1051,37700.0
2013-06-13 11:40:00,43.98,44.01,43.98,44.01,29400.0,26.1051,26.1229,26.1051,26.1229,29400.0
2013-06-13 11:45:00,44.01,44.02,43.97,44.01,19500.0,26.1229,26.1288,26.0991,26.1229,19500.0
2013-06-13 11:50:00,44.01,44.02,43.96,43.98,26800.0,26.1229,26.1288,26.0932,26.1051,26800.0
2013-06-13 11:55:00,43.99,44.06,43.99,44.06,37700.0,26.111,26.1526,26.111,26.1526,37700.0
2013-06-13 12:00:00,44.06,44.15,44.06,44.14,56400.0,26.1526,26.206,26.1526,26.2,56400.0
2013-06-13 12:05:00,44.14,44.19,44.12,44.19,54200.0,26.2,26.2297,26.1882,26.2297,54200.0
2013-06-13 12:10:00,44.18,44.19,44.1,44.12,33500.0,26.2238,26.2297,26.1763,26.1882,33500.0
2013-06-13 12:15:00,44.12,44.13,44.05,44.08,28000.0,26.1882,26.1941,26.1466,26.1644,28000.0
2013-06-13 12:20:00,44.08,44.12,44.08,44.12,45500.0,26.1644,26.1882,26.1644,26.1882,45500.0
2013-06-13 12:25:00,44.12,44.15,44.11,44.12,55800.0,26.1882,26.206,26.1822,26.1882,55800.0
2013-06-13 12:30:00,44.11,44.15,44.11,44.14,7800.0,26.1822,26.206,26.1822,26.2,7800.0
2013-06-13 12:35:00,44.15,44.21,44.15,44.2,28300.0,26.206,26.2416,26.206,26.2357,28300.0
2013-06-13 12:40:00,44.2,44.21,44.17,44.21,21300.0,26.2357,26.2416,26.2179,26.2416,21300.0
2013-06-13 12:45:00,44.21,44.29,44.21,44.26,497000.0,26.2416,26.2891,26.2416,26.2713,497000.0
2013-06-13 12:50:00,44.26,44.27,44.24,44.26,16800.0,26.2713,26.2772,26.2594,26.2713,16800.0
2013-06-13 12:55:00,44.26,44.3,44.26,44.3,25100.0,26.2713,26.295,26.2713,26.295,25100.0
2013-06-13 13:00:00,44.3,44.33,44.26,44.27,27100.0,26.295,26.3128,26.2713,26.2772,27100.0
2013-06-13 13:05:00,44.27,44.31,44.24,44.31,20100.0,26.2772,26.301,26.2594,26.301,20100.0
2013-06-13 13:10:00,44.31,44.33,44.3,44.33,16700.0,26.301,26.3128,26.295,26.3128,16700.0
2013-06-13 13:15:00,44.33,44.35,44.31,44.32,28800.0,26.3128,26.3247,26.301,26.3069,28800.0
2013-06-13 13:20:00,44.31,44.34,44.31,44.33,17600.0,26.301,26.3188,26.301,26.3128,17600.0
2013-06-13 13:25:00,44.34,44.34,44.31,44.34,15000.0,26.3188,26.3188,26.301,26.3188,15000.0
2013-06-13 13:30:00,44.34,44.38,44.34,44.34,33500.0,26.3188,26.3425,26.3188,26.3188,33500.0
2013-06-13 13:35:00,44.33,44.33,44.29,44.29,85600.0,26.3128,26.3128,26.2891,26.2891,85600.0
2013-06-13 13:40:00,44.29,44.32,44.28,44.32,20500.0,26.2891,26.3069,26.2831,26.3069,20500.0
2013-06-13 13:45:00,44.32,44.32,44.28,44.3,22200.0,26.3069,26.3069,26.2831,26.295,22200.0
2013-06-13 13:50:00,44.31,44.31,44.29,44.31,28300.0,26.301,26.301,26.2891,26.301,28300.0
2013-06-13 13:55:00,44.3,44.35,44.29,44.34,51100.0,26.295,26.3247,26.2891,26.3188,51100.0
2013-06-13 14:00:00,44.33,44.36,44.33,44.34,51300.0,26.3128,26.3306,26.3128,26.3188,51300.0
2013-06-13 14:05:00,44.34,44.39,44.33,44.38,38700.0,26.3188,26.3484,26.3128,26.3425,38700.0
2013-06-13 14:10:00,44.39,44.39,44.35,44.36,29700.0,26.3484,26.3484,26.3247,26.3306,29700.0
2013-06-13 14:15:00,44.36,44.38,44.33,44.36,21700.0,26.3306,26.3425,26.3128,26.3306,21700.0
2013-06-13 14:20:00,44.35,44.38,44.34,44.37,39000.0,26.3247,26.3425,26.3188,26.3366,39000.0
2013-06-13 14:25:00,44.37,44.39,44.36,44.36,28600.0,26.3366,26.3484,26.3306,26.3306,28600.0
2013-06-13 14:30:00,44.35,44.38,44.34,44.36,25600.0,26.3247,26.3425,26.3188,26.3306,25600.0
2013-06-13 14:35:00,44.36,44.37,44.34,44.37,22700.0,26.3306,26.3366,26.3188,26.3366,22700.0
2013-06-13 14:40:00,44.37,44.38,44.33,44.35,37600.0,26.3366,26.3425,26.3128,26.3247,37600.0
2013-06-13 14:45:00,44.35,44.35,44.31,44.31,29400.0,26.3247,26.3247,26.301,26.301,29400.0
2013-06-13 14:50:00,44.32,44.35,44.31,44.35,16600.0,26.3069,26.3247,26.301,26.3247,16600.0
2013-06-13 14:55:00,44.35,44.36,44.33,44.35,46700.0,26.3247,26.3306,26.3128,26.3247,46700.0
2013-06-13 15:00:00,44.36,44.4,44.35,44.39,46700.0,26.3306,26.3544,26.3247,26.3484,46700.0
2013-06-13 15:05:00,44.39,44.4,44.36,44.36,43400.0,26.3484,26.3544,26.3306,26.3306,43400.0
2013-06-13 15:10:00,44.36,44.37,44.33,44.35,35900.0,26.3306,26.3366,26.3128,26.3247,35900.0
2013-06-13 15:15:00,44.37,44.38,44.32,44.34,44000.0,26.3366,26.3425,26.3069,26.3188,44000.0
2013-06-13 15:20:00,44.34,44.36,44.32,44.33,57000.0,26.3188,26.3306,26.3069,26.3128,57000.0
2013-06-13 15:25:00,44.33,44.36,44.32,44.36,50400.0,26.3128,26.3306,26.3069,26.3306,50400.0
2013-06-13 15:30:00,44.36,44.37,44.34,44.34,41200.0,26.3306,26.3366,26.3188,26.3188,41200.0
2013-06-13 15:35:00,44.34,44.43,44.34,44.43,81500.0,26.3188,26.3722,26.3188,26.3722,81500.0
2013-06-13 15:40:00,44.43,44.58,44.43,44.58,140300.0,26.3722,26.4612,26.3722,26.4612,140300.0
2013-06-13 15:45:00,44.58,44.65,44.54,44.62,107400.0,26.4612,26.5028,26.4375,26.485,107400.0
2013-06-13 15:50:00,44.63,44.64,44.61,44.62,98500.0,26.4909,26.4968,26.479,26.485,98500.0
2013-06-13 15:55:00,44.62,44.66,44.59,44.64,206800.0,26.485,26.5087,26.4672,26.4968,206800.0
2013-06-14 09:30:00,44.59,44.64,44.45,44.46,138200.0,26.4672,26.4968,26.3841,26.39,138200.0
2013-06-14 09:35:00,44.49,44.62,44.46,44.6,38900.0,26.4078,26.485,26.39,26.4731,38900.0
2013-06-14 09:40:00,44.61,44.64,44.51,44.52,56000.0,26.479,26.4968,26.4197,26.4256,56000.0
2013-06-14 09:45:00,44.53,44.61,44.53,44.59,67800.0,26.4315,26.479,26.4315,26.4672,67800.0
2013-06-14 09:50:00,44.59,44.62,44.53,44.59,75400.0,26.4672,26.485,26.4315,26.4672,75400.0
2013-06-14 09:55:00,44.59,44.65,44.58,44.63,38900.0,26.4672,26.5028,26.4612,26.4909,38900.0
2013-06-14 10:00:00,44.62,44.71,44.61,44.71,97100.0,26.485,26.5384,26.479,26.5384,97100.0
2013-06-14 10:05:00,44.71,44.74,44.64,44.65,70100.0,26.5384,26.5562,26.4968,26.5028,70100.0
2013-06-14 10:10:00,44.65,44.67,44.6,44.65,56400.0,26.5028,26.5146,26.4731,26.5028,56400.0
2013-06-14 10:15:00,44.65,44.65,44.6,44.65,75800.0,26.5028,26.5028,26.4731,26.5028,75800.0
2013-06-14 10:20:00,44.65,44.68,44.62,44.67,63700.0,26.5028,26.5206,26.485,26.5146,63700.0
2013-06-14 10:25:00,44.68,44.7,44.64,44.64,221000.0,26.5206,26.5324,26.4968,26.4968,221000.0
2013-06-14 10:30:00,44.65,44.72,44.65,44.72,62600.0,26.5028,26.5443,26.5028,26.5443,62600.0
2013-06-14 10:35:00,44.71,44.75,44.66,44.74,99600.0,26.5384,26.5621,26.5087,26.5562,99600.0
2013-06-14 10:40:00,44.74,44.76,44.7,44.76,59100.0,26.5562,26.5681,26.5324,26.5681,59100.0
2013-06-14 10:45:00,44.76,44.76,44.7,44.74,101400.0,26.5681,26.5681,26.5324,26.5562,101400.0
2013-06-14 10:50:00,44.74,44.74,44.66,44.68,68500.0,26.5562,26.5562,26.5087,26.5206,68500.0
2013-06-14 10:55:00,44.68,44.7,44.59,44.61,35000.0,26.5206,26.5324,26.4672,26.479,35000.0
2013-06-14 11:00:00,44.61,44.61,44.56,44.59,69600.0,26.479,26.479,26.4493,26.4672,69600.0
2013-06-14 11:05:00,44.6,44.7,44.59,44.68,76600.0,26.4731,26.5324,26.4672,26.5206,76600.0
2013-06-14 11:10:00,44.68,44.7,44.65,44.65,49100.0,26.5206,26.5324,26.5028,26.5028,49100.0
2013-06-14 11:15:00,44.65,44.7,44.63,44.69,38900.0,26.5028,26.5324,26.4909,26.5265,38900.0
2013-06-14 11:20:00,44.69,44.72,44.67,44.71,54200.0,26.5265,26.5443,26.5146,26.5384,54200.0
2013-06-14 11:25:00,44.71,44.74,44.69,44.71,62500.0,26.5384,26.5562,26.5265,26.5384,62500.0
2013-06-14 11:30:00,44.71,44.72,44.62,44.66,44800.0,26.5384,26.5443,26.485,26.5087,44800.0
2013-06-14 11:35:00,44.65,44.69,44.63,44.64,18400.0,26.5028,26.5265,26.4909,26.4968,18400.0
2013-06-14 11:40:00,44.65,44.68,44.63,44.64,22600.0,26.5028,26.5206,26.4909,26.4968,22600.0
2013-06-14 11:45:00,44.63,44.64,44.58,44.59,36300.0,26.4909,26.4968,26.4612,26.4672,36300.0
2013-06-14 11:50:00,44.59,44.61,44.57,44.59,24900.0,26.4672,26.479,26.4553,26.4672,24900.0
2013-06-14 11:55:00,44.59,44.66,44.59,44.65,25900.0,26.4672,26.5087,26.4672,26.5028,25900.0
2013-06-14 12:00:00,44.65,44.65,44.58,44.6,35400.0,26.5028,26.5028,26.4612,26.4731,35400.0
2013-06-14 12:05:00,44.6,44.62,44.57,44.61,36800.0,26.4731,26.485,26.4553,26.479,36800.0
2013-06-14 12:10:00,44.61,44.65,44.61,44.64,23200.0,26.479,26.5028,26.479,26.4968,23200.0
2013-06-14 12:15:00,44.63,44.64,44.59,44.62,37900.0,26.4909,26.4968,26.4672,26.485,37900.0
2013-06-14 12:20:00,44.62,44.64,44.59,44.62,35700.0,26.485,26.4968,26.4672,26.485,35700.0
2013-06-14 12:25:00,44.62,44.62,44.58,44.59,25100.0,26.485,26.485,26.4612,26.4672,25100.0
2013-06-14 12:30:00,44.59,44.61,44.57,44.59,37100.0,26.4672,26.479,26.4553,26.4672,37100.0
2013-06-14 12:35:00,44.59,44.6,44.57,44.6,44400.0,26.4672,26.4731,26.4553,26.4731,44400.0
2013-06-14 12:40:00,44.6,44.62,44.57,44.59,42700.0,26.4731,26.485,26.4553,26.4672,42700.0
2013-06-14 12:45:00,44.58,44.61,44.58,44.58,20000.0,26.4612,26.479,26.4612,26.4612,20000.0
2013-06-14 12:50:00,44.58,44.6,44.56,44.57,22800.0,26.4612,26.4731,26.4493,26.4553,22800.0
2013-06-14 12:55:00,44.56,44.57,44.53,44.55,28400.0,26.4493,26.4553,26.4315,26.4434,28400.0
2013-06-14 13:00:00,44.55,44.55,44.5,44.52,25200.0,26.4434,26.4434,26.4137,26.4256,25200.0
2013-06-14 13:05:00,44.51,44.54,44.5,44.54,12300.0,26.4197,26.4375,26.4137,26.4375,12300.0
2013-06-14 13:10:00,44.54,44.56,44.52,44.55,31700.0,26.4375,26.4493,26.4256,26.4434,31700.0
2013-06-14 13:15:00,44.55,44.56,44.49,44.5,43100.0,26.4434,26.4493,26.4078,26.4137,43100.0
2013-06-14 13:20:00,44.5,44.51,44.45,44.45,23200.0,26.4137,26.4197,26.3841,26.3841,23200.0
2013-06-14 13:25:00,44.44,44.45,44.4,44.45,28600.0,26.3781,26.3841,26.3544,26.3841,28600.0
2013-06-14 13:30:00,44.44,44.47,44.43,44.47,28800.0,26.3781,26.3959,26.3722,26.3959,28800.0
2013-06-14 13:35:00,44.47,44.49,44.41,44.44,41000.0,26.3959,26.4078,26.3603,26.3781,41000.0
2013-06-14 13:40:00,44.45,44.46,44.44,44.45,15700.0,26.3841,26.39,26.3781,26.3841,15700.0
2013-06-14 13:45:00,44.44,44.46,44.42,44.42,31500.0,26.3781,26.39,26.3662,26.3662,31500.0
2013-06-14 13:50:00,44.43,44.44,44.38,44.39,39000.0,26.3722,26.3781,26.3425,26.3484,39000.0
2013-06-14 13:55:00,44.4,44.43,44.39,44.43,25400.0,26.3544,26.3722,26.3484,26.3722,25400.0
2013-06-14 14:00:00,44.43,44.44,44.4,44.41,31200.0,26.3722,26.3781,26.3544,26.3603,31200.0
2013-06-14 14:05:00,44.41,44.47,44.4,44.47,30400.0,26.3603,26.3959,26.3544,26.3959,30400.0
2013-06-14 14:10:00,44.47,44.53,44.46,44.52,36900.0,26.3959,26.4315,26.39,26.4256,36900.0
2013-06-14 14:15:00,44.52,44.58,44.52,44.58,32400.0,26.4256,26.4612,26.4256,26.4612,32400.0
2013-06-14 14:20:00,44.57,44.64,44.56,44.61,32200.0,26.4553,26.4968,26.4493,26.479,32200.0
2013-06-14 14:25:00,44.6,44.61,44.55,44.55,34500.0,26.4731,26.479,26.4434,26.4434,34500.0
2013-06-14 14:30:00,44.56,44.57,44.52,44.55,26000.0,26.4493,26.4553,26.4256,26.4434,26000.0
2013-06-14 14:35:00,44.55,44.57,44.51,44.57,29100.0,26.4434,26.4553,26.4197,26.4553,29100.0
2013-06-14 14:40:00,44.57,44.6,44.57,44.6,25000.0,26.4553,26.4731,26.4553,26.4731,25000.0
2013-06-14 14:45:00,44.6,44.62,44.56,44.58,38200.0,26.4731,26.485,26.4493,26.4612,38200.0
2013-06-14 14:50:00,44.58,44.58,44.52,44.52,21900.0,26.4612,26.4612,26.4256,26.4256,21900.0
2013-06-14 14:55:00,44.5,44.52,44.44,44.46,28900.0,26.4137,26.4256,26.3781,26.39,28900.0
2013-06-14 15:00:00,44.46,44.55,44.45,44.55,34300.0,26.39,26.4434,26.3841,26.4434,34300.0
2013-06-14 15:05:00,44.55,44.61,44.55,44.59,42500.0,26.4434,26.479,26.4434,26.4672,42500.0
2013-06-14 15:10:00,44.57,44.6,44.54,44.59,25900.0,26.4553,26.4731,26.4375,26.4672,25900.0
2013-06-14 15:15:00,44.59,44.63,44.56,44.57,46900.0,26.4672,26.4909,26.4493,26.4553,46900.0
2013-06-14 15:20:00,44.56,44.61,44.54,44.56,62200.0,26.4493,26.479,26.4375,26.4493,62200.0
2013-06-14 15:25:00,44.56,44.58,44.54,44.54,34300.0,26.4493,26.4612,26.4375,26.4375,34300.0
2013-06-14 15:30:00,44.54,44.57,44.5,44.5,42400.0,26.4375,26.4553,26.4137,26.4137,42400.0
2013-06-14 15:35:00,44.5,44.53,44.48,44.53,48500.0,26.4137,26.4315,26.4019,26.4315,48500.0
2013-06-14 15:40:00,44.52,44.55,44.48,44.49,88600.0,26.4256,26.4434,26.4019,26.4078,88600.0
2013-06-14 15:45:00,44.49,44.51,44.44,44.5,58500.0,26.4078,26.4197,26.3781,26.4137,58500.0
2013-06-14 15:50:00,44.51,44.52,44.48,44.51,45600.0,26.4197,26.4256,26.4019,26.4197,45600.0
2013-06-14 15:55:00,44.5,44.53,44.48,44.48,112200.0,26.4137,26.4315,26.4019,26.4019,112200.0
2013-06-17 09:30:00,44.73,44.99,44.61,44.94,135900.0,26.5502,26.7046,26.479,26.6749,135900.0
2013-06-17 09:35:00,44.95,45.03,44.88,44.92,91600.0,26.6808,26.7283,26.6393,26.663,91600.0
2013-06-17 09:40:00,44.92,44.98,44.81,44.97,52300.0,26.663,26.6986,26.5977,26.6927,52300.0
2013-06-17 09:45:00,44.97,45.04,44.93,45.02,55600.0,26.6927,26.7343,26.669,26.7224,55600.0
2013-06-17 09:50:00,45.04,45.06,44.86,44.9,113300.0,26.7343,26.7461,26.6274,26.6512,113300.0
2013-06-17 09:55:00,44.9,44.97,44.87,44.87,37500.0,26.6512,26.6927,26.6333,26.6333,37500.0
2013-06-17 10:00:00,44.87,44.93,44.78,44.79,40100.0,26.6333,26.669,26.5799,26.5859,40100.0
2013-06-17 10:05:00,44.79,44.84,44.78,44.8,49200.0,26.5859,26.6155,26.5799,26.5918,49200.0
2013-06-17 10:10:00,44.81,44.85,44.8,44.82,40400.0,26.5977,26.6215,26.5918,26.6037,40400.0
2013-06-17 10:15:00,44.82,44.83,44.78,44.8,34400.0,26.6037,26.6096,26.5799,26.5918,34400.0
2013-06-17 10:20:00,44.82,44.82,44.77,44.8,27800.0,26.6037,26.6037,26.574,26.5918,27800.0
2013-06-17 10:25:00,44.79,44.81,44.77,44.8,33800.0,26.5859,26.5977,26.574,26.5918,33800.0
2013-06-17 10:30:00,44.8,44.85,44.79,44.84,23200.0,26.5918,26.6215,26.5859,26.6155,23200.0
2013-06-17 10:35:00,44.84,44.86,44.81,44.81,25500.0,26.6155,26.6274,26.5977,26.5977,25500.0
2013-06-17 10:40:00,44.81,44.87,44.8,44.86,30100.0,26.5977,26.6333,26.5918,26.6274,30100.0
2013-06-17 10:45:00,44.87,44.93,44.85,44.86,35100.0,26.6333,26.669,26.6215,26.6274,35100.0
2013-06-17 10:50:00,44.87,44.9,44.86,44.89,20600.0,26.6333,26.6512,26.6274,26.6452,20600.0
2013-06-17 10:55:00,44.88,44.93,44.88,44.93,25300.0,26.6393,26.669,26.6393,26.669,25300.0
2013-06-17 11:00:00,44.93,44.93,44.9,44.93,18600.0,26.669,26.669,26.6512,26.669,18600.0
2013-06-17 11:05:00,44.93,44.96,44.9,44.96,31100.0,26.669,26.6868,26.6512,26.6868,31100.0
2013-06-17 11:10:00,44.96,44.97,44.94,44.95,24700.0,26.6868,26.6927,26.6749,26.6808,24700.0
2013-06-17 11:15:00,44.95,44.96,44.88,44.9,30200.0,26.6808,26.6868,26.6393,26.6512,30200.0
2013-06-17 11:20:00,44.89,44.9,44.84,44.86,21300.0,26.6452,26.6512,26.6155,26.6274,21300.0
2013-06-17 11:25:00,44.85,44.86,44.77,44.77,32200.0,26.6215,26.6274,26.574,26.574,32200.0
2013-06-17 11:30:00,44.77,44.79,44.75,44.79,34800.0,26.574,26.5859,26.5621,26.5859,34800.0
2013-06-17 11:35:00,44.79,44.8,44.7,44.71,41500.0,26.5859,26.5918,26.5324,26.5384,41500.0
2013-06-17 11:40:00,44.71,44.75,44.71,44.74,29000.0,26.5384,26.5621,26.5384,26.5562,29000.0
2013-06-17 11:45:00,44.74,44.78,44.73,44.76,25200.0,26.5562,26.5799,26.5502,26.5681,25200.0
2013-06-17 11:50:00,44.77,44.78,44.71,44.77,39800.0,26.574,26.5799,26.5384,26.574,39800.0
2013-06-17 11:55:00,44.77,44.77,44.7,44.73,34000.0,26.574,26.574,26.5324,26.5502,34000.0
2013-06-17 12:00:00,44.73,44.74,44.7,44.73,35000.0,26.5502,26.5562,26.5324,26.5502,35000.0
2013-06-17 12:05:00,44.73,44.74,44.7,44.7,21200.0,26.5502,26.5562,26.5324,26.5324,21200.0
2013-06-17 12:10:00,44.71,44.72,44.67,44.68,25500.0,26.5384,26.5443,26.5146,26.5206,25500.0
2013-06-17 12:15:00,44.68,44.69,44.67,44.67,13100.0,26.5206,26.5265,26.5146,26.5146,13100.0
2013-06-17 12:20:00,44.67,44.68,44.64,44.64,25800.0,26.5146,26.5206,26.4968,26.4968,25800.0
2013-06-17 12:25:00,44.64,44.65,44.57,44.58,34100.0,26.4968,26.5028,26.4553,26.4612,34100.0
2013-06-17 12:30:00,44.57,44.62,44.57,44.62,30000.0,26.4553,26.485,26.4553,26.485,30000.0
2013-06-17 12:35:00,44.62,44.63,44.61,44.62,9000.0,26.485,26.4909,26.479,26.485,9000.0
2013-06-17 12:40:00,44.62,44.65,44.62,44.63,21300.0,26.485,26.5028,26.485,26.4909,21300.0
2013-06-17 12:45:00,44.63,44.65,44.62,44.64,21200.0,26.4909,26.5028,26.485,26.4968,21200.0
2013-06-17 12:50:00,44.64,44.66,44.63,44.66,11000.0,26.4968,26.5087,26.4909,26.5087,11000.0
2013-06-17 12:55:00,44.66,44.66,44.63,44.66,51800.0,26.5087,26.5087,26.4909,26.5087,51800.0
2013-06-17 13:00:00,44.66,44.71,44.66,44.71,12600.0,26.5087,26.5384,26.5087,26.5384,12600.0
2013-06-17 13:05:00,44.7,44.72,44.69,44.71,19500.0,26.5324,26.5443,26.5265,26.5384,19500.0
2013-06-17 13:10:00,44.72,44.75,44.71,44.75,19600.0,26.5443,26.5621,26.5384,26.5621,19600.0
2013-06-17 13:15:00,44.75,44.75,44.74,44.75,13000.0,26.5621,26.5621,26.5562,26.5621,13000.0
2013-06-17 13:20:00,44.75,44.8,44.74,44.77,44200.0,26.5621,26.5918,26.5562,26.574,44200.0
2013-06-17 13:25:00,44.78,44.8,44.76,44.8,18700.0,26.5799,26.5918,26.5681,26.5918,18700.0
2013-06-17 13:30:00,44.79,44.81,44.79,44.79,16600.0,26.5859,26.5977,26.5859,26.5859,16600.0
2013-06-17 13:35:00,44.8,44.82,44.77,44.8,33700.0,26.5918,26.6037,26.574,26.5918,33700.0
2013-06-17 13:40:00,44.82,44.82,44.79,44.8,18300.0,26.6037,26.6037,26.5859,26.5918,18300.0
2013-06-17 13:45:00,44.79,44.8,44.73,44.73,28200.0,26.5859,26.5918,26.5502,26.5502,28200.0
2013-06-17 13:50:00,44.75,44.75,44.7,44.71,20400.0,26.5621,26.5621,26.5324,26.5384,20400.0
2013-06-17 13:55:00,44.7,44.72,44.7,44.71,13700.0,26.5324,26.5443,26.5324,26.5384,13700.0
2013-06-17 14:00:00,44.71,44.72,44.7,44.71,21200.0,26.5384,26.5443,26.5324,26.5384,21200.0
2013-06-17 14:05:00,44.72,44.72,44.62,44.63,43600.0,26.5443,26.5443,26.485,26.4909,43600.0
2013-06-17 14:10:00,44.62,44.67,44.61,44.65,42100.0,26.485,26.5146,26.479,26.5028,42100.0
2013-06-17 14:15:00,44.65,44.65,44.6,44.6,38600.0,26.5028,26.5028,26.4731,26.4731,38600.0
2013-06-17 14:20:00,44.61,44.62,44.55,44.55,23600.0,26.479,26.485,26.4434,26.4434,23600.0
2013-06-17 14:25:00,44.55,44.56,44.49,44.51,79800.0,26.4434,26.4493,26.4078,26.4197,79800.0
2013-06-17 14:30:00,44.51,44.54,44.49,44.53,51300.0,26.4197,26.4375,26.4078,26.4315,51300.0
2013-06-17 14:35:00,44.54,44.54,44.49,44.52,54800.0,26.4375,26.4375,26.4078,26.4256,54800.0
2013-06-17 14:40:00,44.53,44.54,44.48,44.49,47800.0,26.4315,26.4375,26.4019,26.4078,47800.0
2013-06-17 14:45:00,44.49,44.49,44.45,44.46,50300.0,26.4078,26.4078,26.3841,26.39,50300.0
2013-06-17 14:50:00,44.46,44.46,44.39,44.44,75000.0,26.39,26.39,26.3484,26.3781,75000.0
2013-06-17 14:55:00,44.44,44.44,44.39,44.42,54900.0,26.3781,26.3781,26.3484,26.3662,54900.0
2013-06-17 15:00:00,44.41,44.48,44.38,44.47,48400.0,26.3603,26.4019,26.3425,26.3959,48400.0
2013-06-17 15:05:00,44.46,44.51,44.44,44.48,49700.0,26.39,26.4197,26.3781,26.4019,49700.0
2013-06-17 15:10:00,44.48,44.49,44.43,44.45,38600.0,26.4019,26.4078,26.3722,26.3841,38600.0
2013-06-17 15:15:00,44.45,44.46,44.42,44.43,35400.0,26.3841,26.39,26.3662,26.3722,35400.0
2013-06-17 15:20:00,44.43,44.46,44.4,44.44,42300.0,26.3722,26.39,26.3544,26.3781,42300.0
2013-06-17 15:25:00,44.44,44.47,44.44,44.46,37800.0,26.3781,26.3959,26.3781,26.39,37800.0
2013-06-17 15:30:00,44.47,44.51,44.46,44.51,52000.0,26.3959,26.4197,26.39,26.4197,52000.0
2013-06-17 15:35:00,44.51,44.57,44.51,44.55,49300.0,26.4197,26.4553,26.4197,26.4434,49300.0
2013-06-17 15:40:00,44.55,44.56,44.49,44.49,58800.0,26.4434,26.4493,26.4078,26.4078,58800.0
2013-06-17 15:45:00,44.48,44.52,44.47,44.51,124700.0,26.4019,26.4256,26.3959,26.4197,124700.0
2013-06-17 15:50:00,44.52,44.52,44.47,44.48,86200.0,26.4256,26.4256,26.3959,26.4019,86200.0
2013-06-17 15:55:00,44.48,44.55,44.48,44.54,174400.0,26.4019,26.4434,26.4019,26.4375,174400.0
2013-06-18 09:30:00,44.63,44.75,44.53,44.55,74800.0,26.4909,26.5621,26.4315,26.4434,74800.0
2013-06-18 09:35:00,44.53,44.53,44.45,44.49,28000.0,26.4315,26.4315,26.3841,26.4078,28000.0
2013-06-18 09:40:00,44.5,44.57,44.5,44.54,21600.0,26.4137,26.4553,26.4137,26.4375,21600.0
2013-06-18 09:45:00,44.54,44.55,44.49,44.5,24000.0,26.4375,26.4434,26.4078,26.4137,24000.0
2013-06-18 09:50:00,44.49,44.51,44.45,44.47,28300.0,26.4078,26.4197,26.3841,26.3959,28300.0
2013-06-18 09:55:00,44.46,44.53,44.45,44.46,30100.0,26.39,26.4315,26.3841,26.39,30100.0
2013-06-18 10:00:00,44.47,44.54,44.47,44.49,29700.0,26.3959,26.4375,26.3959,26.4078,29700.0
2013-06-18 10:05:00,44.5,44.6,44.5,44.56,37100.0,26.4137,26.4731,26.4137,26.4493,37100.0
2013-06-18 10:10:00,44.56,44.62,44.56,44.61,43900.0,26.4493,26.485,26.4493,26.479,43900.0
2013-06-18 10:15:00,44.61,44.63,44.59,44.61,21800.0,26.479,26.4909,26.4672,26.479,21800.0
2013-06-18 10:20:00,44.62,44.65,44.61,44.63,27600.0,26.485,26.5028,26.479,26.4909,27600.0
2013-06-18 10:25:00,44.63,44.7,44.62,44.66,54500.0,26.4909,26.5324,26.485,26.5087,54500.0
2013-06-18 10:30:00,44.66,44.76,44.65,44.75,42800.0,26.5087,26.5681,26.5028,26.5621,42800.0
2013-06-18 10:35:00,44.74,44.78,44.73,44.78,22500.0,26.5562,26.5799,26.5502,26.5799,22500.0
2013-06-18 10:40:00,44.78,44.79,44.73,44.74,27500.0,26.5799,26.5859,26.5502,26.5562,27500.0
2013-06-18 10:45:00,44.74,44.75,44.69,44.71,23600.0,26.5562,26.5621,26.5265,26.5384,23600.0
2013-06-18 10:50:00,44.72,44.76,44.7,44.73,16500.0,26.5443,26.5681,26.5324,26.5502,16500.0
2013-06-18 10:55:00,44.73,44.77,44.73,44.74,13900.0,26.5502,26.574,26.5502,26.5562,13900.0
2013-06-18 11:00:00,44.73,44.77,44.7,44.74,32500.0,26.5502,26.574,26.5324,26.5562,32500.0
2013-06-18 11:05:00,44.74,44.77,44.73,44.76,14000.0,26.5562,26.574,26.5502,26.5681,14000.0
2013-06-18 11:10:00,44.76,44.76,44.7,44.71,18500.0,26.5681,26.5681,26.5324,26.5384,18500.0
2013-06-18 11:15:00,44.71,44.72,44.69,44.7,10900.0,26.5384,26.5443,26.5265,26.5324,10900.0
2013-06-18 11:20:00,44.7,44.72,44.69,44.69,17800.0,26.5324,26.5443,26.5265,26.5265,17800.0
2013-06-18 11:25:00,44.69,44.8,44.69,44.8,32300.0,26.5265,26.5918,26.5265,26.5918,32300.0
2013-06-18 11:30:00,44.8,44.87,44.78,44.86,38300.0,26.5918,26.6333,26.5799,26.6274,38300.0
2013-06-18 11:35:00,44.86,44.89,44.85,44.86,26700.0,26.6274,26.6452,26.6215,26.6274,26700.0
2013-06-18 11:40:00,44.85,44.86,44.81,44.82,19900.0,26.6215,26.6274,26.5977,26.6037,19900.0
2013-06-18 11:45:00,44.82,44.86,44.81,44.82,17900.0,26.6037,26.6274,26.5977,26.6037,17900.0
2013-06-18 11:50:00,44.82,44.84,44.79,44.83,28100.0,26.6037,26.6155,26.5859,26.6096,28100.0
2013-06-18 11:55:00,44.83,44.84,44.79,44.84,26800.0,26.6096,26.6155,26.5859,26.6155,26800.0
2013-06-18 12:00:00,44.83,44.84,44.82,44.83,16900.0,26.6096,26.6155,26.6037,26.6096,16900.0
2013-06-18 12:05:00,44.84,44.85,44.82,44.83,42600.0,26.6155,26.6215,26.6037,26.6096,42600.0
2013-06-18 12:10:00,44.83,44.85,44.81,44.82,17900.0,26.6096,26.6215,26.5977,26.6037,17900.0
2013-06-18 12:15:00,44.83,44.84,44.81,44.82,11600.0,26.6096,26.6155,26.5977,26.6037,11600.0
2013-06-18 12:20:00,44.82,44.82,44.79,44.79,18200.0,26.6037,26.6037,26.5859,26.5859,18200.0
2013-06-18 12:25:00,44.79,44.82,44.79,44.8,25400.0,26.5859,26.6037,26.5859,26.5918,25400.0
2013-06-18 12:30:00,44.8,44.84,44.79,44.8,28100.0,26.5918,26.6155,26.5859,26.5918,28100.0
2013-06-18 12:35:00,44.81,44.83,44.8,44.81,18500.0,26.5977,26.6096,26.5918,26.5977,18500.0
2013-06-18 12:40:00,44.82,44.84,44.8,44.82,30700.0,26.6037,26.6155,26.5918,26.6037,30700.0
2013-06-18 12:45:00,44.82,44.83,44.79,44.8,18600.0,26.6037,26.6096,26.5859,26.5918,18600.0
2013-06-18 12:50:00,44.8,44.84,44.8,44.8,35000.0,26.5918,26.6155,26.5918,26.5918,35000.0
2013-06-18 12:55:00,44.8,44.83,44.79,44.8,43700.0,26.5918,26.6096,26.5859,26.5918,43700.0
2013-06-18 13:00:00,44.8,44.82,44.78,44.79,34100.0,26.5918,26.6037,26.5799,26.5859,34100.0
2013-06-18 13:05:00,44.79,44.8,44.76,44.76,25500.0,26.5859,26.5918,26.5681,26.5681,25500.0
2013-06-18 13:10:00,44.75,44.78,44.75,44.77,21600.0,26.5621,26.5799,26.5621,26.574,21600.0
2013-06-18 13:15:00,44.77,44.78,44.75,44.75,39000.0,26.574,26.5799,26.5621,26.5621,39000.0
2013-06-18 13:20:00,44.75,44.77,44.73,44.77,30000.0,26.5621,26.574,26.5502,26.574,30000.0
2013-06-18 13:25:00,44.77,44.77,44.74,44.74,18700.0,26.574,26.574,26.5562,26.5562,18700.0
2013-06-18 13:30:00,44.75,44.77,44.73,44.76,25000.0,26.5621,26.574,26.5502,26.5681,25000.0
2013-06-18 13:35:00,44.75,44.76,44.73,44.74,29700.0,26.5621,26.5681,26.5502,26.5562,29700.0
2013-06-18 13:40:00,44.75,44.81,44.75,44.8,125600.0,26.5621,26.5977,26.5621,26.5918,125600.0
2013-06-18 13:45:00,44.79,44.81,44.79,44.8,12400.0,26.5859,26.5977,26.5859,26.5918,12400.0
2013-06-18 13:50:00,44.8,44.82,44.78,44.8,27400.0,26.5918,26.6037,26.5799,26.5918,27400.0
2013-06-18 13:55:00,44.8,44.81,44.76,44.77,33000.0,26.5918,26.5977,26.5681,26.574,33000.0
2013-06-18 14:00:00,44.77,44.79,44.75,44.77,212000.0,26.574,26.5859,26.5621,26.574,212000.0
2013-06-18 14:05:00,44.77,44.8,44.77,44.78,24000.0,26.574,26.5918,26.574,26.5799,24000.0
2013-06-18 14:10:00,44.77,44.79,44.77,44.77,22400.0,26.574,26.5859,26.574,26.574,22400.0
2013-06-18 14:15:00,44.77,44.79,44.77,44.78,27100.0,26.574,26.5859,26.574,26.5799,27100.0
2013-06-18 14:20:00,44.79,44.81,44.78,44.79,26200.0,26.5859,26.5977,26.5799,26.5859,26200.0
2013-06-18 14:25:00,44.78,44.79,44.75,44.78,41200.0,26.5799,26.5859,26.5621,26.5799,41200.0
2013-06-18 14:30:00,44.78,44.8,44.76,44.78,30400.0,26.5799,26.5918,26.5681,26.5799,30400.0
2013-06-18 14:35:00,44.77,44.81,44.77,44.8,24800.0,26.574,26.5977,26.574,26.5918,24800.0
2013-06-18 14:40:00,44.8,44.81,44.76,44.76,23800.0,26.5918,26.5977,26.5681,26.5681,23800.0
2013-06-18 14:45:00,44.76,44.79,44.74,44.76,45600.0,26.5681,26.5859,26.5562,26.5681,45600.0
2013-06-18 14:50:00,44.77,44.79,44.74,44.74,28300.0,26.574,26.5859,26.5562,26.5562,28300.0
2013-06-18 14:55:00,44.74,44.75,44.73,44.74,23100.0,26.5562,26.5621,26.5502,26.5562,23100.0
2013-06-18 15:00:00,44.75,44.75,44.73,44.74,26600.0,26.5621,26.5621,26.5502,26.5562,26600.0
2013-06-18 15:05:00,44.73,44.75,44.71,44.72,57000.0,26.5502,26.5621,26.5384,26.5443,57000.0
2013-06-18 15:10:00,44.72,44.72,44.68,44.68,34500.0,26.5443,26.5443,26.5206,26.5206,34500.0
2013-06-18 15:15:00,44.69,44.69,44.61,44.64,95800.0,26.5265,26.5265,26.479,26.4968,95800.0
2013-06-18 15:20:00,44.65,44.66,44.63,44.64,67300.0,26.5028,26.5087,26.4909,26.4968,67300.0
2013-06-18 15:25:00,44.64,44.66,44.63,44.64,80100.0,26.4968,26.5087,26.4909,26.4968,80100.0
2013-06-18 15:30:00,44.65,44.66,44.63,44.63,60900.0,26.5028,26.5087,26.4909,26.4909,60900.0
2013-06-18 15:35:00,44.64,44.64,44.62,44.64,35000.0,26.4968,26.4968,26.485,26.4968,35000.0
2013-06-18 15:40:00,44.64,44.66,44.6,44.65,303900.0,26.4968,26.5087,26.4731,26.5028,303900.0
2013-06-18 15:45:00,44.65,44.68,44.63,44.67,102300.0,26.5028,26.5206,26.4909,26.5146,102300.0
2013-06-18 15:50:00,44.66,44.67,44.64,44.66,46300.0,26.5087,26.5146,26.4968,26.5087,46300.0
2013-06-18 15:55:00,44.66,44.75,44.65,44.75,193400.0,26.5087,26.5621,26.5028,26.5621,193400.0
2013-06-19 09:30:00,44.74,44.75,44.55,44.55,69900.0,26.5562,26.5621,26.4434,26.4434,69900.0
2013-06-19 09:35:00,44.55,44.67,44.53,44.62,21200.0,26.4434,26.5146,26.4315,26.485,21200.0
2013-06-19 09:40:00,44.63,44.64,44.56,44.62,21900.0,26.4909,26.4968,26.4493,26.485,21900.0
2013-06-19 09:45:00,44.61,44.64,44.55,44.58,56700.0,26.479,26.4968,26.4434,26.4612,56700.0
2013-06-19 09:50:00,44.55,44.56,44.5,44.53,20700.0,26.4434,26.4493,26.4137,26.4315,20700.0
2013-06-19 09:55:00,44.53,44.55,44.5,44.55,21000.0,26.4315,26.4434,26.4137,26.4434,21000.0
2013-06-19 10:00:00,44.53,44.56,44.51,44.55,29300.0,26.4315,26.4493,26.4197,26.4434,29300.0
2013-06-19 10:05:00,44.55,44.59,44.53,44.53,39300.0,26.4434,26.4672,26.4315,26.4315,39300.0
2013-06-19 10:10:00,44.54,44.56,44.47,44.47,25900.0,26.4375,26.4493,26.3959,26.3959,25900.0
2013-06-19 10:15:00,44.48,44.51,44.47,44.48,25500.0,26.4019,26.4197,26.3959,26.4019,25500.0
2013-06-19 10:20:00,44.49,44.52,44.47,44.49,14100.0,26.4078,26.4256,26.3959,26.4078,14100.0
2013-06-19 10:25:00,44.48,44.55,44.48,44.52,22600.0,26.4019,26.4434,26.4019,26.4256,22600.0
2013-06-19 10:30:00,44.52,44.55,44.51,44.53,18000.0,26.4256,26.4434,26.4197,26.4315,18000.0
2013-06-19 10:35:00,44.52,44.52,44.45,44.47,43700.0,26.4256,26.4256,26.3841,26.3959,43700.0
2013-06-19 10:40:00,44.46,44.52,44.46,44.51,14500.0,26.39,26.4256,26.39,26.4197,14500.0
2013-06-19 10:45:00,44.51,44.54,44.51,44.53,17000.0,26.4197,26.4375,26.4197,26.4315,17000.0
2013-06-19 10:50:00,44.53,44.54,44.5,44.51,16400.0,26.4315,26.4375,26.4137,26.4197,16400.0
2013-06-19 10:55:00,44.51,44.54,44.47,44.53,25300.0,26.4197,26.4375,26.3959,26.4315,25300.0
2013-06-19 11:00:00,44.53,44.55,44.49,44.51,23100.0,26.4315,26.4434,26.4078,26.4197,23100.0
2013-06-19 11:05:00,44.51,44.54,44.5,44.54,31200.0,26.4197,26.4375,26.4137,26.4375,31200.0
2013-06-19 11:10:00,44.53,44.57,44.51,44.56,14400.0,26.4315,26.4553,26.4197,26.4493,14400.0
2013-06-19 11:15:00,44.56,44.6,44.56,44.6,22600.0,26.4493,26.4731,26.4493,26.4731,22600.0
2013-06-19 11:20:00,44.59,44.61,44.58,44.6,11900.0,26.4672,26.479,26.4612,26.4731,11900.0
2013-06-19 11:25:00,44.6,44.62,44.59,44.61,20100.0,26.4731,26.485,26.4672,26.479,20100.0
2013-06-19 11:30:00,44.61,44.67,44.6,44.67,23100.0,26.479,26.5146,26.4731,26.5146,23100.0
2013-06-19 11:35:00,44.67,44.69,44.65,44.65,35300.0,26.5146,26.5265,26.5028,26.5028,35300.0
2013-06-19 11:40:00,44.64,44.66,44.64,44.64,13700.0,26.4968,26.5087,26.4968,26.4968,13700.0
2013-06-19 11:45:00,44.64,44.65,44.62,44.63,18100.0,26.4968,26.5028,26.485,26.4909,18100.0
2013-06-19 11:50:00,44.64,44.66,44.62,44.62,14700.0,26.4968,26.5087,26.485,26.485,14700.0
2013-06-19 11:55:00,44.62,44.64,44.61,44.62,10000.0,26.485,26.4968,26.479,26.485,10000.0
2013-06-19 12:00:00,44.62,44.62,44.57,44.59,24900.0,26.485,26.485,26.4553,26.4672,24900.0
2013-06-19 12:05:00,44.58,44.62,44.57,44.59,16400.0,26.4612,26.485,26.4553,26.4672,16400.0
2013-06-19 12:10:00,44.59,44.62,44.58,44.61,19100.0,26.4672,26.485,26.4612,26.479,19100.0
2013-06-19 12:15:00,44.6,44.62,44.59,44.59,16600.0,26.4731,26.485,26.4672,26.4672,16600.0
2013-06-19 12:20:00,44.59,44.63,44.59,44.63,10100.0,26.4672,26.4909,26.4672,26.4909,10100.0
2013-06-19 12:25:00,44.63,44.64,44.59,44.64,43100.0,26.4909,26.4968,26.4672,26.4968,43100.0
2013-06-19 12:30:00,44.63,44.63,44.6,44.62,12200.0,26.4909,26.4909,26.4731,26.485,12200.0
2013-06-19 12:35:00,44.63,44.65,44.61,44.64,13900.0,26.4909,26.5028,26.479,26.4968,13900.0
2013-06-19 12:40:00,44.63,44.66,44.63,44.64,14700.0,26.4909,26.5087,26.4909,26.4968,14700.0
2013-06-19 12:45:00,44.65,44.66,44.63,44.64,17800.0,26.5028,26.5087,26.4909,26.4968,17800.0
2013-06-19 12:50:00,44.64,44.65,44.6,44.63,14100.0,26.4968,26.5028,26.4731,26.4909,14100.0
2013-06-19 12:55:00,44.62,44.65,44.61,44.63,8400.0,26.485,26.5028,26.479,26.4909,8400.0
2013-06-19 13:00:00,44.64,44.64,44.58,44.61,19700.0,26.4968,26.4968,26.4612,26.479,19700.0
2013-06-19 13:05:00,44.6,44.63,44.6,44.62,11000.0,26.4731,26.4909,26.4731,26.485,11000.0
2013-06-19 13:10:00,44.63,44.67,44.62,44.66,13500.0,26.4909,26.5146,26.485,26.5087,13500.0
2013-06-19 13:15:00,44.66,44.69,44.65,44.69,8900.0,26.5087,26.5265,26.5028,26.5265,8900.0
2013-06-19 13:20:00,44.69,44.7,44.68,44.7,15500.0,26.5265,26.5324,26.5206,26.5324,15500.0
2013-06-19 13:25:00,44.69,44.72,44.69,44.71,11800.0,26.5265,26.5443,26.5265,26.5384,11800.0
2013-06-19 13:30:00,44.7,44.7,44.69,44.7,20500.0,26.5324,26.5324,26.5265,26.5324,20500.0
2013-06-19 13:35:00,44.7,44.7,44.69,44.69,9900.0,26.5324,26.5324,26.5265,26.5265,9900.0
2013-06-19 13:40:00,44.69,44.71,44.68,44.68,27800.0,26.5265,26.5384,26.5206,26.5206,27800.0
2013-06-19 13:45:00,44.68,44.72,44.68,44.7,49400.0,26.5206,26.5443,26.5206,26.5324,49400.0
2013-06-19 13:50:00,44.7,44.7,44.68,44.69,26100.0,26.5324,26.5324,26.5206,26.5265,26100.0
2013-06-19 13:55:00,44.69,44.72,44.67,44.7,22900.0,26.5265,26.5443,26.5146,26.5324,22900.0
2013-06-19 14:00:00,44.71,44.72,44.48,44.49,58600.0,26.5384,26.5443,26.4019,26.4078,58600.0
2013-06-19 14:05:00,44.49,44.54,44.35,44.41,90900.0,26.4078,26.4375,26.3247,26.3603,90900.0
2013-06-19 14:10:00,44.4,44.42,44.3,44.39,133600.0,26.3544,26.3662,26.295,26.3484,133600.0
2013-06-19 14:15:00,44.38,44.4,44.31,44.33,172200.0,26.3425,26.3544,26.301,26.3128,172200.0
2013-06-19 14:20:00,44.33,44.33,44.13,44.16,141900.0,26.3128,26.3128,26.1941,26.2119,141900.0
2013-06-19 14:25:00,44.15,44.19,44.11,44.17,114100.0,26.206,26.2297,26.1822,26.2179,114100.0
2013-06-19 14:30:00,44.17,44.22,44.15,44.2,99100.0,26.2179,26.2475,26.206,26.2357,99100.0
2013-06-19 14:35:00,44.2,44.38,44.2,44.26,122700.0,26.2357,26.3425,26.2357,26.2713,122700.0
2013-06-19 14:40:00,44.26,44.37,44.25,44.28,66200.0,26.2713,26.3366,26.2653,26.2831,66200.0
2013-06-19 14:45:00,44.29,44.29,44.04,44.05,89200.0,26.2891,26.2891,26.1407,26.1466,89200.0
2013-06-19 14:50:00,44.04,44.04,43.91,43.96,123200.0,26.1407,26.1407,26.0635,26.0932,123200.0
2013-06-19 14:55:00,43.95,43.95,43.79,43.83,87800.0,26.0873,26.0873,25.9923,26.016,87800.0
2013-06-19 15:00:00,43.83,43.97,43.81,43.97,67000.0,26.016,26.0991,26.0042,26.0991,67000.0
2013-06-19 15:05:00,43.97,44.01,43.95,43.96,69400.0,26.0991,26.1229,26.0873,26.0932,69400.0
2013-06-19 15:10:00,43.97,44.0,43.9,43.91,63000.0,26.0991,26.1169,26.0576,26.0635,63000.0
2013-06-19 15:15:00,43.91,43.94,43.9,43.9,54800.0,26.0635,26.0813,26.0576,26.0576,54800.0
2013-06-19 15:20:00,43.9,43.95,43.89,43.95,33000.0,26.0576,26.0873,26.0517,26.0873,33000.0
2013-06-19 15:25:00,43.95,44.0,43.94,43.99,66100.0,26.0873,26.1169,26.0813,26.111,66100.0
2013-06-19 15:30:00,43.99,44.0,43.84,43.84,86300.0,26.111,26.1169,26.022,26.022,86300.0
2013-06-19 15:35:00,43.84,43.87,43.82,43.85,221900.0,26.022,26.0398,26.0101,26.0279,221900.0
2013-06-19 15:40:00,43.85,43.88,43.82,43.83,212800.0,26.0279,26.0457,26.0101,26.016,212800.0
2013-06-19 15:45:00,43.82,43.85,43.71,43.72,368500.0,26.0101,26.0279,25.9448,25.9507,368500.0
2013-06-19 15:50:00,43.73,43.77,43.66,43.77,155000.0,25.9567,25.9804,25.9151,25.9804,155000.0
2013-06-19 15:55:00,43.76,43.78,43.56,43.58,464600.0,25.9745,25.9864,25.8558,25.8676,464600.0
2013-06-20 09:30:00,43.42,43.48,43.22,43.28,289700.0,25.7727,25.8083,25.654,25.6896,289700.0
2013-06-20 09:35:00,43.29,43.45,43.28,43.38,89000.0,25.6955,25.7905,25.6896,25.7489,89000.0
2013-06-20 09:40:00,43.38,43.52,43.33,43.33,79500.0,25.7489,25.832,25.7193,25.7193,79500.0
2013-06-20 09:45:00,43.33,43.4,43.3,43.36,71400.0,25.7193,25.7608,25.7014,25.7371,71400.0
2013-06-20 09:50:00,43.35,43.36,43.21,43.27,83400.0,25.7311,25.7371,25.648,25.6836,83400.0
2013-06-20 09:55:00,43.26,43.27,43.2,43.22,39400.0,25.6777,25.6836,25.6421,25.654,39400.0
2013-06-20 10:00:00,43.22,43.24,43.13,43.13,77900.0,25.654,25.6658,25.6005,25.6005,77900.0
2013-06-20 10:05:00,43.14,43.19,43.08,43.09,105500.0,25.6065,25.6362,25.5709,25.5768,105500.0
2013-06-20 10:10:00,43.08,43.11,42.85,42.9,360000.0,25.5709,25.5887,25.4343,25.464,360000.0
2013-06-20 10:15:00,42.9,42.94,42.75,42.94,171900.0,25.464,25.4878,25.375,25.4878,171900.0
2013-06-20 10:20:00,42.94,43.11,42.94,42.99,104000.0,25.4878,25.5887,25.4878,25.5174,104000.0
2013-06-20 10:25:00,42.98,43.02,42.86,42.88,53100.0,25.5115,25.5353,25.4403,25.4522,53100.0
2013-06-20 10:30:00,42.87,42.87,42.75,42.76,62800.0,25.4462,25.4462,25.375,25.3809,62800.0
2013-06-20 10:35:00,42.75,43.0,42.7,43.0,95200.0,25.375,25.5234,25.3453,25.5234,95200.0
2013-06-20 10:40:00,42.99,42.99,42.85,42.88,49400.0,25.5174,25.5174,25.4343,25.4522,49400.0
2013-06-20 10:45:00,42.88,42.96,42.84,42.9,62700.0,25.4522,25.4996,25.4284,25.464,62700.0
2013-06-20 10:50:00,42.9,42.95,42.89,42.94,65900.0,25.464,25.4937,25.4581,25.4878,65900.0
2013-06-20 10:55:00,42.93,42.95,42.88,42.91,74900.0,25.4818,25.4937,25.4522,25.47,74900.0
2013-06-20 11:00:00,42.9,42.95,42.88,42.91,70000.0,25.464,25.4937,25.4522,25.47,70000.0
2013-06-20 11:05:00,42.91,42.98,42.89,42.9,58100.0,25.47,25.5115,25.4581,25.464,58100.0
2013-06-20 11:10:00,42.9,42.93,42.87,42.9,65200.0,25.464,25.4818,25.4462,25.464,65200.0
2013-06-20 11:15:00,42.89,42.9,42.84,42.88,57800.0,25.4581,25.464,25.4284,25.4522,57800.0
2013-06-20 11:20:00,42.87,42.9,42.83,42.83,46100.0,25.4462,25.464,25.4225,25.4225,46100.0
2013-06-20 11:25:00,42.83,42.97,42.83,42.94,85600.0,25.4225,25.5056,25.4225,25.4878,85600.0
2013-06-20 11:30:00,42.94,42.98,42.9,42.91,57200.0,25.4878,25.5115,25.464,25.47,57200.0
2013-06-20 11:35:00,42.92,42.98,42.91,42.98,77800.0,25.4759,25.5115,25.47,25.5115,77800.0
2013-06-20 11:40:00,42.99,43.04,42.98,42.98,30600.0,25.5174,25.5471,25.5115,25.5115,30600.0
2013-06-20 11:45:00,42.98,43.02,42.97,42.98,76200.0,25.5115,25.5353,25.5056,25.5115,76200.0
2013-06-20 11:50:00,42.98,42.99,42.94,42.95,42300.0,25.5115,25.5174,25.4878,25.4937,42300.0
2013-06-20 11:55:00,42.95,42.96,42.91,42.91,38900.0,25.4937,25.4996,25.47,25.47,38900.0
2013-06-20 12:00:00,42.9,42.96,42.9,42.92,41400.0,25.464,25.4996,25.464,25.4759,41400.0
2013-06-20 12:05:00,42.92,42.96,42.91,42.93,43200.0,25.4759,25.4996,25.47,25.4818,43200.0
2013-06-20 12:10:00,42.93,42.95,42.9,42.94,56100.0,25.4818,25.4937,25.464,25.4878,56100.0
2013-06-20 12:15:00,42.94,42.96,42.9,42.91,42900.0,25.4878,25.4996,25.464,25.47,42900.0
2013-06-20 12:20:00,42.9,42.91,42.87,42.88,46500.0,25.464,25.47,25.4462,25.4522,46500.0
2013-06-20 12:25:00,42.89,42.92,42.88,42.9,39300.0,25.4581,25.4759,25.4522,25.464,39300.0
2013-06-20 12:30:00,42.89,42.95,42.89,42.94,77900.0,25.4581,25.4937,25.4581,25.4878,77900.0
2013-06-20 12:35:00,42.94,42.95,42.89,42.9,33800.0,25.4878,25.4937,25.4581,25.464,33800.0
2013-06-20 12:40:00,42.89,42.91,42.88,42.91,39300.0,25.4581,25.47,25.4522,25.47,39300.0
2013-06-20 12:45:00,42.9,42.91,42.86,42.88,62700.0,25.464,25.47,25.4403,25.4522,62700.0
2013-06-20 12:50:00,42.88,42.89,42.85,42.86,54600.0,25.4522,25.4581,25.4343,25.4403,54600.0
2013-06-20 12:55:00,42.86,42.87,42.83,42.84,36900.0,25.4403,25.4462,25.4225,25.4284,36900.0
2013-06-20 13:00:00,42.83,42.85,42.81,42.82,47500.0,25.4225,25.4343,25.4106,25.4165,47500.0
2013-06-20 13:05:00,42.82,42.89,42.81,42.89,24600.0,25.4165,25.4581,25.4106,25.4581,24600.0
2013-06-20 13:10:00,42.88,42.89,42.86,42.87,21600.0,25.4522,25.4581,25.4403,25.4462,21600.0
2013-06-20 13:15:00,42.87,42.88,42.77,42.79,74900.0,25.4462,25.4522,25.3869,25.3987,74900.0
2013-06-20 13:20:00,42.79,42.79,42.75,42.76,62500.0,25.3987,25.3987,25.375,25.3809,62500.0
2013-06-20 13:25:00,42.75,42.78,42.75,42.77,37800.0,25.375,25.3928,25.375,25.3869,37800.0
2013-06-20 13:30:00,42.76,42.8,42.74,42.79,48500.0,25.3809,25.4047,25.3691,25.3987,48500.0
2013-06-20 13:35:00,42.8,42.8,42.75,42.77,34000.0,25.4047,25.4047,25.375,25.3869,34000.0
2013-06-20 13:40:00,42.76,42.82,42.75,42.82,47600.0,25.3809,25.4165,25.375,25.4165,47600.0
2013-06-20 13:45:00,42.82,42.86,42.79,42.84,36600.0,25.4165,25.4403,25.3987,25.4284,36600.0
2013-06-20 13:50:00,42.85,42.85,42.82,42.84,37700.0,25.4343,25.4343,25.4165,25.4284,37700.0
2013-06-20 13:55:00,42.83,42.85,42.81,42.84,36200.0,25.4225,25.4343,25.4106,25.4284,36200.0
2013-06-20 14:00:00,42.83,42.84,42.79,42.81,55000.0,25.4225,25.4284,25.3987,25.4106,55000.0
2013-06-20 14:05:00,42.81,42.81,42.76,42.77,51200.0,25.4106,25.4106,25.3809,25.3869,51200.0
2013-06-20 14:10:00,42.77,42.77,42.68,42.7,115800.0,25.3869,25.3869,25.3334,25.3453,115800.0
2013-06-20 14:15:00,42.69,42.72,42.68,42.69,39500.0,25.3394,25.3572,25.3334,25.3394,39500.0
2013-06-20 14:20:00,42.7,42.7,42.56,42.62,83400.0,25.3453,25.3453,25.2622,25.2978,83400.0
2013-06-20 14:25:00,42.61,42.71,42.57,42.57,78400.0,25.2919,25.3512,25.2681,25.2681,78400.0
2013-06-20 14:30:00,42.58,42.64,42.52,42.64,69300.0,25.2741,25.3097,25.2385,25.3097,69300.0
2013-06-20 14:35:00,42.63,42.64,42.54,42.54,56100.0,25.3038,25.3097,25.2503,25.2503,56100.0
2013-06-20 14:40:00,42.55,42.65,42.54,42.63,57500.0,25.2563,25.3156,25.2503,25.3038,57500.0
2013-06-20 14:45:00,42.64,42.66,42.55,42.57,55000.0,25.3097,25.3216,25.2563,25.2681,55000.0
2013-06-20 14:50:00,42.56,42.56,42.43,42.44,211400.0,25.2622,25.2622,25.185,25.191,211400.0
2013-06-20 14:55:00,42.44,42.47,42.41,42.43,85800.0,25.191,25.2088,25.1732,25.185,85800.0
2013-06-20 15:00:00,42.44,42.49,42.42,42.46,78400.0,25.191,25.2207,25.1791,25.2029,78400.0
2013-06-20 15:05:00,42.46,42.63,42.46,42.62,53300.0,25.2029,25.3038,25.2029,25.2978,53300.0
2013-06-20 15:10:00,42.62,42.63,42.51,42.51,67500.0,25.2978,25.3038,25.2325,25.2325,67500.0
2013-06-20 15:15:00,42.51,42.53,42.43,42.43,78300.0,25.2325,25.2444,25.185,25.185,78300.0
2013-06-20 15:20:00,42.43,42.46,42.32,42.37,129100.0,25.185,25.2029,25.1198,25.1494,129100.0
2013-06-20 15:25:00,42.36,42.48,42.36,42.46,108400.0,25.1435,25.2147,25.1435,25.2029,108400.0
2013-06-20 15:30:00,42.46,42.51,42.4,42.43,80500.0,25.2029,25.2325,25.1672,25.185,80500.0
2013-06-20 15:35:00,42.43,42.46,42.41,42.45,147400.0,25.185,25.2029,25.1732,25.1969,147400.0
2013-06-20 15:40:00,42.45,42.5,42.43,42.48,241100.0,25.1969,25.2266,25.185,25.2147,241100.0
2013-06-20 15:45:00,42.48,42.49,42.41,42.43,188500.0,25.2147,25.2207,25.1732,25.185,188500.0
2013-06-20 15:50:00,42.43,42.52,42.43,42.5,179500.0,25.185,25.2385,25.185,25.2266,179500.0
2013-06-20 15:55:00,42.51,42.57,42.48,42.49,444500.0,25.2325,25.2681,25.2147,25.2207,444500.0
2013-06-21 09:30:00,43.15,43.59,43.08,43.19,226900.0,25.6124,25.8736,25.5709,25.6362,226900.0
2013-06-21 09:35:00,43.21,43.25,43.08,43.09,1317400.0,25.648,25.6718,25.5709,25.5768,1317400.0
2013-06-21 09:40:00,43.09,43.09,42.9,42.98,183400.0,25.5768,25.5768,25.464,25.5115,183400.0
2013-06-21 09:45:00,43.0,43.14,42.91,43.14,226300.0,25.5234,25.6065,25.47,25.6065,226300.0
2013-06-21 09:50:00,43.14,43.19,43.09,43.12,99400.0,25.6065,25.6362,25.5768,25.5946,99400.0
2013-06-21 09:55:00,43.13,43.21,43.12,43.19,103600.0,25.6005,25.648,25.5946,25.6362,103600.0
2013-06-21 10:00:00,43.18,43.3,43.11,43.22,147100.0,25.6302,25.7014,25.5887,25.654,147100.0
2013-06-21 10:05:00,43.21,43.21,43.14,43.15,93200.0,25.648,25.648,25.6065,25.6124,93200.0
2013-06-21 10:10:00,43.15,43.18,43.1,43.13,82100.0,25.6124,25.6302,25.5827,25.6005,82100.0
2013-06-21 10:15:00,43.14,43.2,43.08,43.17,151800.0,25.6065,25.6421,25.5709,25.6243,151800.0
2013-06-21 10:20:00,43.17,43.18,43.1,43.1,98100.0,25.6243,25.6302,25.5827,25.5827,98100.0
2013-06-21 10:25:00,43.09,43.11,42.97,43.06,120000.0,25.5768,25.5887,25.5056,25.559,120000.0
2013-06-21 10:30:00,43.06,43.1,43.04,43.06,88500.0,25.559,25.5827,25.5471,25.559,88500.0
2013-06-21 10:35:00,43.07,43.12,43.03,43.05,92300.0,25.5649,25.5946,25.5412,25.5531,92300.0
2013-06-21 10:40:00,43.05,43.05,42.97,42.98,53800.0,25.5531,25.5531,25.5056,25.5115,53800.0
2013-06-21 10:45:00,42.98,43.03,42.97,43.02,70500.0,25.5115,25.5412,25.5056,25.5353,70500.0
2013-06-21 10:50:00,43.03,43.06,42.98,43.03,116500.0,25.5412,25.559,25.5115,25.5412,116500.0
2013-06-21 10:55:00,43.03,43.04,42.91,42.95,97800.0,25.5412,25.5471,25.47,25.4937,97800.0
2013-06-21 11:00:00,42.94,42.99,42.91,42.93,103300.0,25.4878,25.5174,25.47,25.4818,103300.0
2013-06-21 11:05:00,42.94,42.94,42.8,42.84,116500.0,25.4878,25.4878,25.4047,25.4284,116500.0
2013-06-21 11:10:00,42.84,42.84,42.69,42.69,129700.0,25.4284,25.4284,25.3394,25.3394,129700.0
2013-06-21 11:15:00,42.69,42.73,42.68,42.72,89800.0,25.3394,25.3631,25.3334,25.3572,89800.0
2013-06-21 11:20:00,42.71,42.71,42.63,42.66,98000.0,25.3512,25.3512,25.3038,25.3216,98000.0
2013-06-21 11:25:00,42.66,42.66,42.5,42.5,139500.0,25.3216,25.3216,25.2266,25.2266,139500.0
2013-06-21 11:30:00,42.49,42.49,42.33,42.41,208100.0,25.2207,25.2207,25.1257,25.1732,208100.0
2013-06-21 11:35:00,42.41,42.59,42.41,42.58,81500.0,25.1732,25.28,25.1732,25.2741,81500.0
2013-06-21 11:40:00,42.59,42.7,42.56,42.6,86300.0,25.28,25.3453,25.2622,25.286,86300.0
2013-06-21 11:45:00,42.6,42.65,42.58,42.61,52100.0,25.286,25.3156,25.2741,25.2919,52100.0
2013-06-21 11:50:00,42.6,42.62,42.54,42.55,79500.0,25.286,25.2978,25.2503,25.2563,79500.0
2013-06-21 11:55:00,42.55,42.6,42.52,42.58,70900.0,25.2563,25.286,25.2385,25.2741,70900.0
2013-06-21 12:00:00,42.58,42.69,42.58,42.69,65800.0,25.2741,25.3394,25.2741,25.3394,65800.0
2013-06-21 12:05:00,42.68,42.68,42.56,42.56,92600.0,25.3334,25.3334,25.2622,25.2622,92600.0
2013-06-21 12:10:00,42.57,42.57,42.45,42.46,77800.0,25.2681,25.2681,25.1969,25.2029,77800.0
2013-06-21 12:15:00,42.47,42.52,42.44,42.51,82200.0,25.2088,25.2385,25.191,25.2325,82200.0
2013-06-21 12:20:00,42.52,42.54,42.49,42.53,48200.0,25.2385,25.2503,25.2207,25.2444,48200.0
2013-06-21 12:25:00,42.53,42.59,42.52,42.53,61700.0,25.2444,25.28,25.2385,25.2444,61700.0
2013-06-21 12:30:00,42.53,42.57,42.52,42.54,37700.0,25.2444,25.2681,25.2385,25.2503,37700.0
2013-06-21 12:35:00,42.53,42.58,42.53,42.54,41700.0,25.2444,25.2741,25.2444,25.2503,41700.0
2013-06-21 12:40:00,42.54,42.68,42.54,42.66,57700.0,25.2503,25.3334,25.2503,25.3216,57700.0
2013-06-21 12:45:00,42.67,42.79,42.64,42.76,51200.0,25.3275,25.3987,25.3097,25.3809,51200.0
2013-06-21 12:50:00,42.77,42.8,42.72,42.79,52300.0,25.3869,25.4047,25.3572,25.3987,52300.0
2013-06-21 12:55:00,42.79,43.0,42.78,43.0,76200.0,25.3987,25.5234,25.3928,25.5234,76200.0
2013-06-21 13:00:00,43.0,43.01,42.88,42.91,68000.0,25.5234,25.5293,25.4522,25.47,68000.0
2013-06-21 13:05:00,42.9,42.94,42.85,42.88,103600.0,25.464,25.4878,25.4343,25.4522,103600.0
2013-06-21 13:10:00,42.88,42.99,42.88,42.94,85900.0,25.4522,25.5174,25.4522,25.4878,85900.0
2013-06-21 13:15:00,42.95,43.04,42.95,43.02,60200.0,25.4937,25.5471,25.4937,25.5353,60200.0
2013-06-21 13:20:00,43.02,43.02,42.93,42.93,38900.0,25.5353,25.5353,25.4818,25.4818,38900.0
2013-06-21 13:25:00,42.93,42.97,42.9,42.94,82300.0,25.4818,25.5056,25.464,25.4878,82300.0
2013-06-21 13:30:00,42.94,43.06,42.93,43.04,139400.0,25.4878,25.559,25.4818,25.5471,139400.0
2013-06-21 13:35:00,43.04,43.1,43.04,43.09,96300.0,25.5471,25.5827,25.5471,25.5768,96300.0
2013-06-21 13:40:00,43.09,43.09,43.02,43.04,59300.0,25.5768,25.5768,25.5353,25.5471,59300.0
2013-06-21 13:45:00,43.04,43.05,43.02,43.03,45000.0,25.5471,25.5531,25.5353,25.5412,45000.0
2013-06-21 13:50:00,43.03,43.04,42.99,43.0,40500.0,25.5412,25.5471,25.5174,25.5234,40500.0
2013-06-21 13:55:00,43.0,43.0,42.96,42.98,53000.0,25.5234,25.5234,25.4996,25.5115,53000.0
2013-06-21 14:00:00,42.98,42.99,42.94,42.95,125000.0,25.5115,25.5174,25.4878,25.4937,125000.0
2013-06-21 14:05:00,42.94,42.94,42.9,42.91,58100.0,25.4878,25.4878,25.464,25.47,58100.0
2013-06-21 14:10:00,42.91,42.98,42.91,42.97,20900.0,25.47,25.5115,25.47,25.5056,20900.0
2013-06-21 14:15:00,42.98,43.07,42.97,43.06,43500.0,25.5115,25.5649,25.5056,25.559,43500.0
2013-06-21 14:20:00,43.07,43.07,43.0,43.02,47100.0,25.5649,25.5649,25.5234,25.5353,47100.0
2013-06-21 14:25:00,43.02,43.09,43.02,43.07,32500.0,25.5353,25.5768,25.5353,25.5649,32500.0
2013-06-21 14:30:00,43.07,43.12,43.06,43.11,54000.0,25.5649,25.5946,25.559,25.5887,54000.0
2013-06-21 14:35:00,43.11,43.11,43.06,43.09,69700.0,25.5887,25.5887,25.559,25.5768,69700.0
2013-06-21 14:40:00,43.1,43.1,43.03,43.04,56000.0,25.5827,25.5827,25.5412,25.5471,56000.0
2013-06-21 14:45:00,43.05,43.08,43.04,43.08,47400.0,25.5531,25.5709,25.5471,25.5709,47400.0
2013-06-21 14:50:00,43.07,43.13,43.07,43.1,44500.0,25.5649,25.6005,25.5649,25.5827,44500.0
2013-06-21 14:55:00,43.1,43.19,43.07,43.19,45400.0,25.5827,25.6362,25.5649,25.6362,45400.0
2013-06-21 15:00:00,43.18,43.19,43.12,43.15,84200.0,25.6302,25.6362,25.5946,25.6124,84200.0
2013-06-21 15:05:00,43.15,43.34,43.14,43.31,122600.0,25.6124,25.7252,25.6065,25.7074,122600.0
2013-06-21 15:10:00,43.31,43.39,43.29,43.3,93800.0,25.7074,25.7549,25.6955,25.7014,93800.0
2013-06-21 15:15:00,43.31,43.33,43.22,43.23,71200.0,25.7074,25.7193,25.654,25.6599,71200.0
2013-06-21 15:20:00,43.23,43.24,43.18,43.21,47900.0,25.6599,25.6658,25.6302,25.648,47900.0
2013-06-21 15:25:00,43.22,43.29,43.2,43.29,46900.0,25.654,25.6955,25.6421,25.6955,46900.0
2013-06-21 15:30:00,43.29,43.32,43.25,43.25,145100.0,25.6955,25.7133,25.6718,25.6718,145100.0
2013-06-21 15:35:00,43.25,43.27,43.22,43.22,57000.0,25.6718,25.6836,25.654,25.654,57000.0
2013-06-21 15:40:00,43.22,43.23,43.12,43.14,117400.0,25.654,25.6599,25.5946,25.6065,117400.0
2013-06-21 15:45:00,43.15,43.18,43.07,43.16,160400.0,25.6124,25.6302,25.5649,25.6183,160400.0
2013-06-21 15:50:00,43.16,43.18,43.09,43.11,187300.0,25.6183,25.6302,25.5768,25.5887,187300.0
2013-06-21 15:55:00,43.11,43.13,43.06,43.09,637300.0,25.5887,25.6005,25.559,25.5768,637300.0
2013-06-24 09:30:00,42.84,42.85,42.73,42.79,15000.0,25.4284,25.4343,25.3631,25.3987,15000.0
2013-06-24 09:35:00,42.8,42.8,42.49,42.56,163800.0,25.4047,25.4047,25.2207,25.2622,163800.0
2013-06-24 09:40:00,42.56,42.71,42.56,42.67,79300.0,25.2622,25.3512,25.2622,25.3275,79300.0
2013-06-24 09:45:00,42.67,42.82,42.59,42.82,56600.0,25.3275,25.4165,25.28,25.4165,56600.0
2013-06-24 09:50:00,42.81,42.81,42.74,42.74,82100.0,25.4106,25.4106,25.3691,25.3691,82100.0
2013-06-24 09:55:00,42.74,42.75,42.54,42.64,62100.0,25.3691,25.375,25.2503,25.3097,62100.0
2013-06-24 10:00:00,42.64,42.65,42.53,42.63,53000.0,25.3097,25.3156,25.2444,25.3038,53000.0
2013-06-24 10:05:00,42.63,42.77,42.63,42.75,73200.0,25.3038,25.3869,25.3038,25.375,73200.0
2013-06-24 10:10:00,42.75,42.79,42.7,42.72,39800.0,25.375,25.3987,25.3453,25.3572,39800.0
2013-06-24 10:15:00,42.72,42.79,42.69,42.78,42400.0,25.3572,25.3987,25.3394,25.3928,42400.0
2013-06-24 10:20:00,42.79,42.8,42.62,42.62,46400.0,25.3987,25.4047,25.2978,25.2978,46400.0
2013-06-24 10:25:00,42.61,42.62,42.51,42.52,63100.0,25.2919,25.2978,25.2325,25.2385,63100.0
2013-06-24 10:30:00,42.52,42.62,42.47,42.52,111600.0,25.2385,25.2978,25.2088,25.2385,111600.0
2013-06-24 10:35:00,42.51,42.66,42.51,42.64,71300.0,25.2325,25.3216,25.2325,25.3097,71300.0
2013-06-24 10:40:00,42.63,42.67,42.6,42.67,46400.0,25.3038,25.3275,25.286,25.3275,46400.0
2013-06-24 10:45:00,42.67,42.67,42.6,42.66,27000.0,25.3275,25.3275,25.286,25.3216,27000.0
2013-06-24 10:50:00,42.66,42.77,42.66,42.73,43200.0,25.3216,25.3869,25.3216,25.3631,43200.0
2013-06-24 10:55:00,42.73,42.73,42.67,42.69,75700.0,25.3631,25.3631,25.3275,25.3394,75700.0
2013-06-24 11:00:00,42.69,42.72,42.67,42.72,37000.0,25.3394,25.3572,25.3275,25.3572,37000.0
2013-06-24 11:05:00,42.71,42.74,42.7,42.74,43800.0,25.3512,25.3691,25.3453,25.3691,43800.0
2013-06-24 11:10:00,42.73,42.78,42.72,42.75,56700.0,25.3631,25.3928,25.3572,25.375,56700.0
2013-06-24 11:15:00,42.75,42.75,42.67,42.68,71100.0,25.375,25.375,25.3275,25.3334,71100.0
2013-06-24 11:20:00,42.68,42.68,42.55,42.57,80600.0,25.3334,25.3334,25.2563,25.2681,80600.0
2013-06-24 11:25:00,42.57,42.59,42.55,42.57,39500.0,25.2681,25.28,25.2563,25.2681,39500.0
2013-06-24 11:30:00,42.57,42.68,42.57,42.63,53300.0,25.2681,25.3334,25.2681,25.3038,53300.0
2013-06-24 11:35:00,42.63,42.65,42.6,42.62,28100.0,25.3038,25.3156,25.286,25.2978,28100.0
2013-06-24 11:40:00,42.62,42.71,42.6,42.66,32100.0,25.2978,25.3512,25.286,25.3216,32100.0
2013-06-24 11:45:00,42.66,42.68,42.61,42.64,34700.0,25.3216,25.3334,25.2919,25.3097,34700.0
2013-06-24 11:50:00,42.64,42.73,42.64,42.71,28300.0,25.3097,25.3631,25.3097,25.3512,28300.0
2013-06-24 11:55:00,42.71,42.78,42.7,42.75,37900.0,25.3512,25.3928,25.3453,25.375,37900.0
2013-06-24 12:00:00,42.75,42.81,42.71,42.74,44400.0,25.375,25.4106,25.3512,25.3691,44400.0
2013-06-24 12:05:00,42.75,42.75,42.68,42.7,34700.0,25.375,25.375,25.3334,25.3453,34700.0
2013-06-24 12:10:00,42.69,42.72,42.66,42.69,22900.0,25.3394,25.3572,25.3216,25.3394,22900.0
2013-06-24 12:15:00,42.69,42.74,42.67,42.71,16300.0,25.3394,25.3691,25.3275,25.3512,16300.0
2013-06-24 12:20:00,42.7,42.72,42.67,42.68,23800.0,25.3453,25.3572,25.3275,25.3334,23800.0
2013-06-24 12:25:00,42.69,42.76,42.67,42.72,30600.0,25.3394,25.3809,25.3275,25.3572,30600.0
2013-06-24 12:30:00,42.72,42.8,42.72,42.76,54000.0,25.3572,25.4047,25.3572,25.3809,54000.0
2013-06-24 12:35:00,42.76,42.78,42.71,42.74,40800.0,25.3809,25.3928,25.3512,25.3691,40800.0
2013-06-24 12:40:00,42.74,42.79,42.73,42.75,28100.0,25.3691,25.3987,25.3631,25.375,28100.0
2013-06-24 12:45:00,42.77,42.78,42.69,42.69,40600.0,25.3869,25.3928,25.3394,25.3394,40600.0
2013-06-24 12:50:00,42.69,42.7,42.65,42.7,23200.0,25.3394,25.3453,25.3156,25.3453,23200.0
2013-06-24 12:55:00,42.69,42.76,42.69,42.76,43600.0,25.3394,25.3809,25.3394,25.3809,43600.0
2013-06-24 13:00:00,42.76,42.77,42.72,42.76,31900.0,25.3809,25.3869,25.3572,25.3809,31900.0
2013-06-24 13:05:00,42.76,42.78,42.73,42.77,58000.0,25.3809,25.3928,25.3631,25.3869,58000.0
2013-06-24 13:10:00,42.77,42.92,42.76,42.91,27400.0,25.3869,25.4759,25.3809,25.47,27400.0
2013-06-24 13:15:00,42.91,42.96,42.89,42.95,30600.0,25.47,25.4996,25.4581,25.4937,30600.0
2013-06-24 13:20:00,42.96,42.96,42.9,42.92,22300.0,25.4996,25.4996,25.464,25.4759,22300.0
2013-06-24 13:25:00,42.92,42.98,42.89,42.98,36800.0,25.4759,25.5115,25.4581,25.5115,36800.0
2013-06-24 13:30:00,42.98,43.01,42.96,42.97,48000.0,25.5115,25.5293,25.4996,25.5056,48000.0
2013-06-24 13:35:00,42.98,43.04,42.97,43.03,44400.0,25.5115,25.5471,25.5056,25.5412,44400.0
2013-06-24 13:40:00,43.03,43.11,43.03,43.11,35800.0,25.5412,25.5887,25.5412,25.5887,35800.0
2013-06-24 13:45:00,43.12,43.15,43.04,43.04,36000.0,25.5946,25.6124,25.5471,25.5471,36000.0
2013-06-24 13:50:00,43.04,43.05,42.94,42.96,64800.0,25.5471,25.5531,25.4878,25.4996,64800.0
2013-06-24 13:55:00,42.95,43.05,42.92,43.05,24700.0,25.4937,25.5531,25.4759,25.5531,24700.0
2013-06-24 14:00:00,43.06,43.08,43.0,43.05,32300.0,25.559,25.5709,25.5234,25.5531,32300.0
2013-06-24 14:05:00,43.05,43.13,43.04,43.12,30400.0,25.5531,25.6005,25.5471,25.5946,30400.0
2013-06-24 14:10:00,43.12,43.18,43.11,43.16,35900.0,25.5946,25.6302,25.5887,25.6183,35900.0
2013-06-24 14:15:00,43.17,43.23,43.17,43.23,43100.0,25.6243,25.6599,25.6243,25.6599,43100.0
2013-06-24 14:20:00,43.24,43.33,43.23,43.23,46900.0,25.6658,25.7193,25.6599,25.6599,46900.0
2013-06-24 14:25:00,43.24,43.3,43.24,43.27,42300.0,25.6658,25.7014,25.6658,25.6836,42300.0
2013-06-24 14:30:00,43.27,43.29,43.25,43.29,33500.0,25.6836,25.6955,25.6718,25.6955,33500.0
2013-06-24 14:35:00,43.3,43.31,43.26,43.31,36700.0,25.7014,25.7074,25.6777,25.7074,36700.0
2013-06-24 14:40:00,43.31,43.31,43.22,43.23,39100.0,25.7074,25.7074,25.654,25.6599,39100.0
2013-06-24 14:45:00,43.23,43.24,43.21,43.22,32900.0,25.6599,25.6658,25.648,25.654,32900.0
2013-06-24 14:50:00,43.22,43.25,43.16,43.18,47200.0,25.654,25.6718,25.6183,25.6302,47200.0
2013-06-24 14:55:00,43.17,43.17,43.07,43.11,52100.0,25.6243,25.6243,25.5649,25.5887,52100.0
2013-06-24 15:00:00,43.11,43.2,43.08,43.17,47300.0,25.5887,25.6421,25.5709,25.6243,47300.0
2013-06-24 15:05:00,43.17,43.24,43.16,43.2,46900.0,25.6243,25.6658,25.6183,25.6421,46900.0
2013-06-24 15:10:00,43.2,43.25,43.17,43.17,50000.0,25.6421,25.6718,25.6243,25.6243,50000.0
2013-06-24 15:15:00,43.17,43.18,43.08,43.12,66100.0,25.6243,25.6302,25.5709,25.5946,66100.0
2013-06-24 15:20:00,43.12,43.21,43.12,43.16,57400.0,25.5946,25.648,25.5946,25.6183,57400.0
2013-06-24 15:25:00,43.16,43.19,43.13,43.13,56500.0,25.6183,25.6362,25.6005,25.6005,56500.0
2013-06-24 15:30:00,43.13,43.19,43.13,43.13,43300.0,25.6005,25.6362,25.6005,25.6005,43300.0
2013-06-24 15:35:00,43.12,43.23,43.12,43.21,35800.0,25.5946,25.6599,25.5946,25.648,35800.0
2013-06-24 15:40:00,43.21,43.22,43.1,43.11,74000.0,25.648,25.654,25.5827,25.5887,74000.0
2013-06-24 15:45:00,43.11,43.11,42.99,43.04,136900.0,25.5887,25.5887,25.5174,25.5471,136900.0
2013-06-24 15:50:00,43.03,43.14,43.02,43.11,105600.0,25.5412,25.6065,25.5353,25.5887,105600.0
2013-06-24 15:55:00,43.11,43.11,42.94,42.95,207400.0,25.5887,25.5887,25.4878,25.4937,207400.0
2013-06-25 09:30:00,43.13,43.27,43.11,43.16,111300.0,25.6005,25.6836,25.5887,25.6183,111300.0
2013-06-25 09:35:00,43.17,43.19,42.91,42.97,35000.0,25.6243,25.6362,25.47,25.5056,35000.0
2013-06-25 09:40:00,42.97,43.13,42.97,43.11,45200.0,25.5056,25.6005,25.5056,25.5887,45200.0
2013-06-25 09:45:00,43.12,43.12,43.01,43.06,44900.0,25.5946,25.5946,25.5293,25.559,44900.0
2013-06-25 09:50:00,43.06,43.09,43.03,43.05,125200.0,25.559,25.5768,25.5412,25.5531,125200.0
2013-06-25 09:55:00,43.05,43.09,43.01,43.09,81100.0,25.5531,25.5768,25.5293,25.5768,81100.0
2013-06-25 10:00:00,43.09,43.18,43.03,43.12,49400.0,25.5768,25.6302,25.5412,25.5946,49400.0
2013-06-25 10:05:00,43.1,43.1,43.02,43.09,63000.0,25.5827,25.5827,25.5353,25.5768,63000.0
2013-06-25 10:10:00,43.1,43.29,43.09,43.14,65100.0,25.5827,25.6955,25.5768,25.6065,65100.0
2013-06-25 10:15:00,43.15,43.18,43.03,43.07,71700.0,25.6124,25.6302,25.5412,25.5649,71700.0
2013-06-25 10:20:00,43.06,43.28,43.06,43.27,55300.0,25.559,25.6896,25.559,25.6836,55300.0
2013-06-25 10:25:00,43.26,43.3,43.18,43.22,78000.0,25.6777,25.7014,25.6302,25.654,78000.0
2013-06-25 10:30:00,43.21,43.22,43.15,43.22,34900.0,25.648,25.654,25.6124,25.654,34900.0
2013-06-25 10:35:00,43.21,43.21,43.12,43.19,25700.0,25.648,25.648,25.5946,25.6362,25700.0
2013-06-25 10:40:00,43.19,43.35,43.18,43.34,74900.0,25.6362,25.7311,25.6302,25.7252,74900.0
2013-06-25 10:45:00,43.35,43.42,43.35,43.42,43400.0,25.7311,25.7727,25.7311,25.7727,43400.0
2013-06-25 10:50:00,43.42,43.49,43.4,43.49,41100.0,25.7727,25.8142,25.7608,25.8142,41100.0
2013-06-25 10:55:00,43.48,43.54,43.48,43.52,40400.0,25.8083,25.8439,25.8083,25.832,40400.0
2013-06-25 11:00:00,43.52,43.53,43.38,43.41,39900.0,25.832,25.838,25.7489,25.7667,39900.0
2013-06-25 11:05:00,43.41,43.49,43.39,43.48,57300.0,25.7667,25.8142,25.7549,25.8083,57300.0
2013-06-25 11:10:00,43.47,43.47,43.4,43.45,35200.0,25.8024,25.8024,25.7608,25.7905,35200.0
2013-06-25 11:15:00,43.45,43.48,43.43,43.44,23600.0,25.7905,25.8083,25.7786,25.7845,23600.0
2013-06-25 11:20:00,43.44,43.46,43.41,43.41,29200.0,25.7845,25.7964,25.7667,25.7667,29200.0
2013-06-25 11:25:00,43.41,43.44,43.4,43.44,77400.0,25.7667,25.7845,25.7608,25.7845,77400.0
2013-06-25 11:30:00,43.43,43.5,43.41,43.47,28700.0,25.7786,25.8202,25.7667,25.8024,28700.0
2013-06-25 11:35:00,43.47,43.49,43.42,43.42,25500.0,25.8024,25.8142,25.7727,25.7727,25500.0
2013-06-25 11:40:00,43.43,43.47,43.4,43.42,41600.0,25.7786,25.8024,25.7608,25.7727,41600.0
2013-06-25 11:45:00,43.42,43.42,43.34,43.37,52000.0,25.7727,25.7727,25.7252,25.743,52000.0
2013-06-25 11:50:00,43.37,43.42,43.37,43.41,30500.0,25.743,25.7727,25.743,25.7667,30500.0
2013-06-25 11:55:00,43.41,43.53,43.41,43.53,41400.0,25.7667,25.838,25.7667,25.838,41400.0
2013-06-25 12:00:00,43.53,43.6,43.52,43.6,40500.0,25.838,25.8795,25.832,25.8795,40500.0
2013-06-25 12:05:00,43.6,43.67,43.51,43.66,127800.0,25.8795,25.9211,25.8261,25.9151,127800.0
2013-06-25 12:10:00,43.66,43.66,43.61,43.65,53700.0,25.9151,25.9151,25.8855,25.9092,53700.0
2013-06-25 12:15:00,43.66,43.75,43.65,43.73,80300.0,25.9151,25.9686,25.9092,25.9567,80300.0
2013-06-25 12:20:00,43.73,43.8,43.71,43.79,75800.0,25.9567,25.9982,25.9448,25.9923,75800.0
2013-06-25 12:25:00,43.79,43.8,43.75,43.77,147900.0,25.9923,25.9982,25.9686,25.9804,147900.0
2013-06-25 12:30:00,43.78,43.81,43.73,43.79,62600.0,25.9864,26.0042,25.9567,25.9923,62600.0
2013-06-25 12:35:00,43.8,43.82,43.76,43.78,90400.0,25.9982,26.0101,25.9745,25.9864,90400.0
2013-06-25 12:40:00,43.79,43.79,43.72,43.77,36400.0,25.9923,25.9923,25.9507,25.9804,36400.0
2013-06-25 12:45:00,43.77,43.77,43.74,43.75,25500.0,25.9804,25.9804,25.9626,25.9686,25500.0
2013-06-25 12:50:00,43.74,43.77,43.73,43.75,47400.0,25.9626,25.9804,25.9567,25.9686,47400.0
2013-06-25 12:55:00,43.75,43.76,43.67,43.69,42100.0,25.9686,25.9745,25.9211,25.9329,42100.0
2013-06-25 13:00:00,43.7,43.72,43.67,43.71,32800.0,25.9389,25.9507,25.9211,25.9448,32800.0
2013-06-25 13:05:00,43.71,43.73,43.65,43.66,45300.0,25.9448,25.9567,25.9092,25.9151,45300.0
2013-06-25 13:10:00,43.65,43.67,43.62,43.67,27300.0,25.9092,25.9211,25.8914,25.9211,27300.0
2013-06-25 13:15:00,43.67,43.67,43.62,43.64,39500.0,25.9211,25.9211,25.8914,25.9033,39500.0
2013-06-25 13:20:00,43.63,43.66,43.62,43.66,56800.0,25.8973,25.9151,25.8914,25.9151,56800.0
2013-06-25 13:25:00,43.65,43.65,43.62,43.62,38000.0,25.9092,25.9092,25.8914,25.8914,38000.0
2013-06-25 13:30:00,43.63,43.63,43.57,43.59,33800.0,25.8973,25.8973,25.8617,25.8736,33800.0
2013-06-25 13:35:00,43.59,43.63,43.58,43.61,39500.0,25.8736,25.8973,25.8676,25.8855,39500.0
2013-06-25 13:40:00,43.62,43.62,43.56,43.61,46300.0,25.8914,25.8914,25.8558,25.8855,46300.0
2013-06-25 13:45:00,43.61,43.63,43.6,43.63,21100.0,25.8855,25.8973,25.8795,25.8973,21100.0
2013-06-25 13:50:00,43.63,43.63,43.6,43.61,33900.0,25.8973,25.8973,25.8795,25.8855,33900.0
2013-06-25 13:55:00,43.6,43.61,43.54,43.57,44300.0,25.8795,25.8855,25.8439,25.8617,44300.0
2013-06-25 14:00:00,43.57,43.59,43.52,43.55,34400.0,25.8617,25.8736,25.832,25.8498,34400.0
2013-06-25 14:05:00,43.56,43.61,43.56,43.6,45700.0,25.8558,25.8855,25.8558,25.8795,45700.0
2013-06-25 14:10:00,43.61,43.63,43.57,43.62,49500.0,25.8855,25.8973,25.8617,25.8914,49500.0
2013-06-25 14:15:00,43.63,43.66,43.61,43.61,35700.0,25.8973,25.9151,25.8855,25.8855,35700.0
2013-06-25 14:20:00,43.61,43.62,43.54,43.6,72100.0,25.8855,25.8914,25.8439,25.8795,72100.0
2013-06-25 14:25:00,43.61,43.63,43.58,43.63,41200.0,25.8855,25.8973,25.8676,25.8973,41200.0
2013-06-25 14:30:00,43.63,43.7,43.63,43.69,26900.0,25.8973,25.9389,25.8973,25.9329,26900.0
2013-06-25 14:35:00,43.7,43.76,43.7,43.7,54000.0,25.9389,25.9745,25.9389,25.9389,54000.0
2013-06-25 14:40:00,43.71,43.71,43.58,43.58,45800.0,25.9448,25.9448,25.8676,25.8676,45800.0
2013-06-25 14:45:00,43.58,43.63,43.57,43.62,44100.0,25.8676,25.8973,25.8617,25.8914,44100.0
2013-06-25 14:50:00,43.63,43.67,43.61,43.64,33900.0,25.8973,25.9211,25.8855,25.9033,33900.0
2013-06-25 14:55:00,43.64,43.64,43.5,43.52,61700.0,25.9033,25.9033,25.8202,25.832,61700.0
2013-06-25 15:00:00,43.52,43.6,43.51,43.57,48700.0,25.832,25.8795,25.8261,25.8617,48700.0
2013-06-25 15:05:00,43.58,43.71,43.57,43.71,78600.0,25.8676,25.9448,25.8617,25.9448,78600.0
2013-06-25 15:10:00,43.71,43.71,43.62,43.62,35100.0,25.9448,25.9448,25.8914,25.8914,35100.0
2013-06-25 15:15:00,43.63,43.63,43.56,43.57,61800.0,25.8973,25.8973,25.8558,25.8617,61800.0
2013-06-25 15:20:00,43.56,43.65,43.55,43.65,53100.0,25.8558,25.9092,25.8498,25.9092,53100.0
2013-06-25 15:25:00,43.65,43.68,43.63,43.66,50900.0,25.9092,25.927,25.8973,25.9151,50900.0
2013-06-25 15:30:00,43.67,43.73,43.66,43.72,49700.0,25.9211,25.9567,25.9151,25.9507,49700.0
2013-06-25 15:35:00,43.72,43.77,43.69,43.7,51800.0,25.9507,25.9804,25.9329,25.9389,51800.0
2013-06-25 15:40:00,43.69,43.72,43.64,43.66,172500.0,25.9329,25.9507,25.9033,25.9151,172500.0
2013-06-25 15:45:00,43.65,43.66,43.58,43.6,179600.0,25.9092,25.9151,25.8676,25.8795,179600.0
2013-06-25 15:50:00,43.59,43.63,43.58,43.61,248700.0,25.8736,25.8973,25.8676,25.8855,248700.0
2013-06-25 15:55:00,43.61,43.62,43.55,43.57,231700.0,25.8855,25.8914,25.8498,25.8617,231700.0
2013-06-26 09:30:00,43.8,43.95,43.8,43.9,107000.0,25.9982,26.0873,25.9982,26.0576,107000.0
2013-06-26 09:35:00,43.94,44.05,43.89,44.03,70200.0,26.0813,26.1466,26.0517,26.1348,70200.0
2013-06-26 09:40:00,44.03,44.04,43.93,43.98,40400.0,26.1348,26.1407,26.0754,26.1051,40400.0
2013-06-26 09:45:00,43.98,43.99,43.86,43.92,40100.0,26.1051,26.111,26.0338,26.0695,40100.0
2013-06-26 09:50:00,43.92,43.97,43.89,43.9,21300.0,26.0695,26.0991,26.0517,26.0576,21300.0
2013-06-26 09:55:00,43.91,43.92,43.77,43.82,36900.0,26.0635,26.0695,25.9804,26.0101,36900.0
2013-06-26 10:00:00,43.83,43.85,43.76,43.77,31100.0,26.016,26.0279,25.9745,25.9804,31100.0
2013-06-26 10:05:00,43.77,43.8,43.74,43.77,39500.0,25.9804,25.9982,25.9626,25.9804,39500.0
2013-06-26 10:10:00,43.78,43.79,43.72,43.76,50600.0,25.9864,25.9923,25.9507,25.9745,50600.0
2013-06-26 10:15:00,43.76,43.8,43.72,43.79,24400.0,25.9745,25.9982,25.9507,25.9923,24400.0
2013-06-26 10:20:00,43.79,43.79,43.74,43.78,86700.0,25.9923,25.9923,25.9626,25.9864,86700.0
2013-06-26 10:25:00,43.76,43.81,43.74,43.76,42500.0,25.9745,26.0042,25.9626,25.9745,42500.0
2013-06-26 10:30:00,43.77,43.77,43.68,43.75,85400.0,25.9804,25.9804,25.927,25.9686,85400.0
2013-06-26 10:35:00,43.76,43.85,43.75,43.84,41300.0,25.9745,26.0279,25.9686,26.022,41300.0
2013-06-26 10:40:00,43.84,43.9,43.82,43.86,28800.0,26.022,26.0576,26.0101,26.0338,28800.0
2013-06-26 10:45:00,43.86,43.87,43.82,43.83,14500.0,26.0338,26.0398,26.0101,26.016,14500.0
2013-06-26 10:50:00,43.83,43.87,43.82,43.85,18300.0,26.016,26.0398,26.0101,26.0279,18300.0
2013-06-26 10:55:00,43.86,43.86,43.75,43.78,29700.0,26.0338,26.0338,25.9686,25.9864,29700.0
2013-06-26 11:00:00,43.78,43.78,43.71,43.73,49200.0,25.9864,25.9864,25.9448,25.9567,49200.0
2013-06-26 11:05:00,43.72,43.78,43.69,43.77,53900.0,25.9507,25.9864,25.9329,25.9804,53900.0
2013-06-26 11:10:00,43.76,43.82,43.75,43.81,27200.0,25.9745,26.0101,25.9686,26.0042,27200.0
2013-06-26 11:15:00,43.81,43.9,43.81,43.81,52200.0,26.0042,26.0576,26.0042,26.0042,52200.0
2013-06-26 11:20:00,43.82,43.82,43.75,43.78,39800.0,26.0101,26.0101,25.9686,25.9864,39800.0
2013-06-26 11:25:00,43.78,43.85,43.76,43.85,38800.0,25.9864,26.0279,25.9745,26.0279,38800.0
2013-06-26 11:30:00,43.85,43.94,43.83,43.94,45300.0,26.0279,26.0813,26.016,26.0813,45300.0
2013-06-26 11:35:00,43.94,43.95,43.82,43.83,30800.0,26.0813,26.0873,26.0101,26.016,30800.0
2013-06-26 11:40:00,43.84,43.85,43.79,43.8,17900.0,26.022,26.0279,25.9923,25.9982,17900.0
2013-06-26 11:45:00,43.8,43.84,43.79,43.84,28200.0,25.9982,26.022,25.9923,26.022,28200.0
2013-06-26 11:50:00,43.84,43.87,43.83,43.87,20600.0,26.022,26.0398,26.016,26.0398,20600.0
2013-06-26 11:55:00,43.87,43.91,43.86,43.88,22400.0,26.0398,26.0635,26.0338,26.0457,22400.0
2013-06-26 12:00:00,43.88,43.98,43.87,43.97,27000.0,26.0457,26.1051,26.0398,26.0991,27000.0
2013-06-26 12:05:00,43.97,43.97,43.91,43.94,38900.0,26.0991,26.0991,26.0635,26.0813,38900.0
2013-06-26 12:10:00,43.94,43.95,43.92,43.95,24000.0,26.0813,26.0873,26.0695,26.0873,24000.0
2013-06-26 12:15:00,43.95,43.98,43.94,43.94,30600.0,26.0873,26.1051,26.0813,26.0813,30600.0
2013-06-26 12:20:00,43.94,43.95,43.86,43.86,21200.0,26.0813,26.0873,26.0338,26.0338,21200.0
2013-06-26 12:25:00,43.85,43.88,43.85,43.86,17100.0,26.0279,26.0457,26.0279,26.0338,17100.0
2013-06-26 12:30:00,43.87,43.88,43.82,43.82,20200.0,26.0398,26.0457,26.0101,26.0101,20200.0
2013-06-26 12:35:00,43.83,43.86,43.8,43.85,18100.0,26.016,26.0338,25.9982,26.0279,18100.0
2013-06-26 12:40:00,43.85,43.93,43.85,43.91,21900.0,26.0279,26.0754,26.0279,26.0635,21900.0
2013-06-26 12:45:00,43.91,43.92,43.88,43.88,18800.0,26.0635,26.0695,26.0457,26.0457,18800.0
2013-06-26 12:50:00,43.87,43.87,43.82,43.83,17700.0,26.0398,26.0398,26.0101,26.016,17700.0
2013-06-26 12:55:00,43.83,43.84,43.79,43.83,27000.0,26.016,26.022,25.9923,26.016,27000.0
2013-06-26 13:00:00,43.83,43.87,43.82,43.82,62400.0,26.016,26.0398,26.0101,26.0101,62400.0
2013-06-26 13:05:00,43.82,43.85,43.82,43.84,21600.0,26.0101,26.0279,26.0101,26.022,21600.0
2013-06-26 13:10:00,43.84,43.91,43.84,43.91,26600.0,26.022,26.0635,26.022,26.0635,26600.0
2013-06-26 13:15:00,43.92,43.97,43.91,43.91,37200.0,26.0695,26.0991,26.0635,26.0635,37200.0
2013-06-26 13:20:00,43.91,43.94,43.9,43.94,20700.0,26.0635,26.0813,26.0576,26.0813,20700.0
2013-06-26 13:25:00,43.94,43.99,43.93,43.98,27800.0,26.0813,26.111,26.0754,26.1051,27800.0
2013-06-26 13:30:00,43.98,43.99,43.91,43.93,16900.0,26.1051,26.111,26.0635,26.0754,16900.0
2013-06-26 13:35:00,43.93,43.97,43.93,43.95,13200.0,26.0754,26.0991,26.0754,26.0873,13200.0
2013-06-26 13:40:00,43.95,43.95,43.9,43.93,15600.0,26.0873,26.0873,26.0576,26.0754,15600.0
2013-06-26 13:45:00,43.94,43.98,43.93,43.95,18400.0,26.0813,26.1051,26.0754,26.0873,18400.0
2013-06-26 13:50:00,43.95,43.98,43.94,43.96,29800.0,26.0873,26.1051,26.0813,26.0932,29800.0
2013-06-26 13:55:00,43.96,43.98,43.94,43.94,52600.0,26.0932,26.1051,26.0813,26.0813,52600.0
2013-06-26 14:00:00,43.94,43.98,43.93,43.94,62800.0,26.0813,26.1051,26.0754,26.0813,62800.0
2013-06-26 14:05:00,43.94,43.98,43.93,43.98,39400.0,26.0813,26.1051,26.0754,26.1051,39400.0
2013-06-26 14:10:00,43.98,43.99,43.95,43.96,13900.0,26.1051,26.111,26.0873,26.0932,13900.0
2013-06-26 14:15:00,43.97,44.0,43.94,43.95,113600.0,26.0991,26.1169,26.0813,26.0873,113600.0
2013-06-26 14:20:00,43.95,43.97,43.94,43.97,70600.0,26.0873,26.0991,26.0813,26.0991,70600.0
2013-06-26 14:25:00,43.97,43.99,43.96,43.98,29200.0,26.0991,26.111,26.0932,26.1051,29200.0
2013-06-26 14:30:00,43.99,44.01,43.98,43.98,37900.0,26.111,26.1229,26.1051,26.1051,37900.0
2013-06-26 14:35:00,43.99,44.01,43.97,44.01,36700.0,26.111,26.1229,26.0991,26.1229,36700.0
2013-06-26 14:40:00,44.01,44.05,44.0,44.04,25800.0,26.1229,26.1466,26.1169,26.1407,25800.0
2013-06-26 14:45:00,44.03,44.04,44.01,44.02,26500.0,26.1348,26.1407,26.1229,26.1288,26500.0
2013-06-26 14:50:00,44.02,44.05,44.01,44.03,22200.0,26.1288,26.1466,26.1229,26.1348,22200.0
2013-06-26 14:55:00,44.04,44.07,44.03,44.06,34100.0,26.1407,26.1585,26.1348,26.1526,34100.0
2013-06-26 15:00:00,44.05,44.17,44.05,44.11,52500.0,26.1466,26.2179,26.1466,26.1822,52500.0
2013-06-26 15:05:00,44.11,44.13,44.09,44.12,34500.0,26.1822,26.1941,26.1704,26.1882,34500.0
2013-06-26 15:10:00,44.12,44.13,44.1,44.12,26300.0,26.1882,26.1941,26.1763,26.1882,26300.0
2013-06-26 15:15:00,44.12,44.14,44.11,44.13,33900.0,26.1882,26.2,26.1822,26.1941,33900.0
2013-06-26 15:20:00,44.13,44.16,44.13,44.16,35200.0,26.1941,26.2119,26.1941,26.2119,35200.0
2013-06-26 15:25:00,44.15,44.16,44.13,44.14,42500.0,26.206,26.2119,26.1941,26.2,42500.0
2013-06-26 15:30:00,44.15,44.15,44.11,44.11,44200.0,26.206,26.206,26.1822,26.1822,44200.0
2013-06-26 15:35:00,44.11,44.12,44.09,44.12,43700.0,26.1822,26.1882,26.1704,26.1882,43700.0
2013-06-26 15:40:00,44.12,44.13,44.07,44.08,50800.0,26.1882,26.1941,26.1585,26.1644,50800.0
2013-06-26 15:45:00,44.07,44.1,44.03,44.09,45300.0,26.1585,26.1763,26.1348,26.1704,45300.0
2013-06-26 15:50:00,44.09,44.11,44.08,44.1,89200.0,26.1704,26.1822,26.1644,26.1763,89200.0
2013-06-26 15:55:00,44.1,44.11,44.02,44.04,218100.0,26.1763,26.1822,26.1288,26.1407,218100.0
2013-06-27 09:30:00,44.15,44.3,44.15,44.23,90000.0,26.206,26.295,26.206,26.2535,90000.0
2013-06-27 09:35:00,44.26,44.35,44.24,44.29,29500.0,26.2713,26.3247,26.2594,26.2891,29500.0
2013-06-27 09:40:00,44.31,44.34,44.2,44.22,32200.0,26.301,26.3188,26.2357,26.2475,32200.0
2013-06-27 09:45:00,44.23,44.38,44.23,44.35,51300.0,26.2535,26.3425,26.2535,26.3247,51300.0
2013-06-27 09:50:00,44.34,44.49,44.34,44.48,36900.0,26.3188,26.4078,26.3188,26.4019,36900.0
2013-06-27 09:55:00,44.47,44.48,44.38,44.4,29000.0,26.3959,26.4019,26.3425,26.3544,29000.0
2013-06-27 10:00:00,44.41,44.42,44.28,44.3,33600.0,26.3603,26.3662,26.2831,26.295,33600.0
2013-06-27 10:05:00,44.3,44.39,44.29,44.39,42000.0,26.295,26.3484,26.2891,26.3484,42000.0
2013-06-27 10:10:00,44.41,44.48,44.37,44.37,52500.0,26.3603,26.4019,26.3366,26.3366,52500.0
2013-06-27 10:15:00,44.37,44.42,44.32,44.34,110500.0,26.3366,26.3662,26.3069,26.3188,110500.0
2013-06-27 10:20:00,44.34,44.36,44.27,44.28,40800.0,26.3188,26.3306,26.2772,26.2831,40800.0
2013-06-27 10:25:00,44.28,44.37,44.27,44.35,27500.0,26.2831,26.3366,26.2772,26.3247,27500.0
2013-06-27 10:30:00,44.36,44.44,44.35,44.4,44000.0,26.3306,26.3781,26.3247,26.3544,44000.0
2013-06-27 10:35:00,44.4,44.46,44.4,44.41,30100.0,26.3544,26.39,26.3544,26.3603,30100.0
2013-06-27 10:40:00,44.41,44.45,44.38,44.4,41200.0,26.3603,26.3841,26.3425,26.3544,41200.0
2013-06-27 10:45:00,44.4,44.44,44.33,44.34,52600.0,26.3544,26.3781,26.3128,26.3188,52600.0
2013-06-27 10:50:00,44.34,44.39,44.32,44.33,27200.0,26.3188,26.3484,26.3069,26.3128,27200.0
2013-06-27 10:55:00,44.33,44.37,44.2,44.2,38700.0,26.3128,26.3366,26.2357,26.2357,38700.0
2013-06-27 11:00:00,44.19,44.3,44.18,44.29,36800.0,26.2297,26.295,26.2238,26.2891,36800.0
2013-06-27 11:05:00,44.29,44.31,44.21,44.22,39600.0,26.2891,26.301,26.2416,26.2475,39600.0
2013-06-27 11:10:00,44.23,44.23,44.15,44.15,29200.0,26.2535,26.2535,26.206,26.206,29200.0
2013-06-27 11:15:00,44.15,44.23,44.15,44.21,30600.0,26.206,26.2535,26.206,26.2416,30600.0
2013-06-27 11:20:00,44.22,44.23,44.15,44.23,26200.0,26.2475,26.2535,26.206,26.2535,26200.0
2013-06-27 11:25:00,44.23,44.23,44.17,44.18,33600.0,26.2535,26.2535,26.2179,26.2238,33600.0
2013-06-27 11:30:00,44.18,44.23,44.17,44.22,29300.0,26.2238,26.2535,26.2179,26.2475,29300.0
2013-06-27 11:35:00,44.22,44.23,44.2,44.22,18500.0,26.2475,26.2535,26.2357,26.2475,18500.0
2013-06-27 11:40:00,44.22,44.3,44.22,44.25,29300.0,26.2475,26.295,26.2475,26.2653,29300.0
2013-06-27 11:45:00,44.25,44.27,44.21,44.25,33500.0,26.2653,26.2772,26.2416,26.2653,33500.0
2013-06-27 11:50:00,44.24,44.26,44.22,44.25,13600.0,26.2594,26.2713,26.2475,26.2653,13600.0
2013-06-27 11:55:00,44.26,44.27,44.19,44.19,19700.0,26.2713,26.2772,26.2297,26.2297,19700.0
2013-06-27 12:00:00,44.2,44.23,44.13,44.14,33600.0,26.2357,26.2535,26.1941,26.2,33600.0
2013-06-27 12:05:00,44.14,44.15,44.04,44.06,40800.0,26.2,26.206,26.1407,26.1526,40800.0
2013-06-27 12:10:00,44.06,44.11,44.04,44.11,35900.0,26.1526,26.1822,26.1407,26.1822,35900.0
2013-06-27 12:15:00,44.11,44.12,44.08,44.09,18300.0,26.1822,26.1882,26.1644,26.1704,18300.0
2013-06-27 12:20:00,44.09,44.12,44.05,44.05,27400.0,26.1704,26.1882,26.1466,26.1466,27400.0
2013-06-27 12:25:00,44.04,44.05,44.01,44.04,31200.0,26.1407,26.1466,26.1229,26.1407,31200.0
2013-06-27 12:30:00,44.05,44.09,44.04,44.09,33600.0,26.1466,26.1704,26.1407,26.1704,33600.0
2013-06-27 12:35:00,44.1,44.15,44.09,44.15,19000.0,26.1763,26.206,26.1704,26.206,19000.0
2013-06-27 12:40:00,44.15,44.18,44.13,44.17,19600.0,26.206,26.2238,26.1941,26.2179,19600.0
2013-06-27 12:45:00,44.18,44.18,44.1,44.14,21100.0,26.2238,26.2238,26.1763,26.2,21100.0
2013-06-27 12:50:00,44.14,44.14,44.11,44.14,18900.0,26.2,26.2,26.1822,26.2,18900.0
2013-06-27 12:55:00,44.14,44.17,44.12,44.16,21800.0,26.2,26.2179,26.1882,26.2119,21800.0
2013-06-27 13:00:00,44.15,44.23,44.12,44.22,30600.0,26.206,26.2535,26.1882,26.2475,30600.0
2013-06-27 13:05:00,44.22,44.22,44.15,44.17,15100.0,26.2475,26.2475,26.206,26.2179,15100.0
2013-06-27 13:10:00,44.17,44.2,44.15,44.17,15000.0,26.2179,26.2357,26.206,26.2179,15000.0
2013-06-27 13:15:00,44.16,44.2,44.15,44.19,15300.0,26.2119,26.2357,26.206,26.2297,15300.0
2013-06-27 13:20:00,44.18,44.19,44.15,44.18,15800.0,26.2238,26.2297,26.206,26.2238,15800.0
2013-06-27 13:25:00,44.18,44.26,44.18,44.2,22800.0,26.2238,26.2713,26.2238,26.2357,22800.0
2013-06-27 13:30:00,44.2,44.24,44.2,44.24,10600.0,26.2357,26.2594,26.2357,26.2594,10600.0
2013-06-27 13:35:00,44.25,44.27,44.18,44.19,24200.0,26.2653,26.2772,26.2238,26.2297,24200.0
2013-06-27 13:40:00,44.19,44.2,44.16,44.17,12300.0,26.2297,26.2357,26.2119,26.2179,12300.0
2013-06-27 13:45:00,44.16,44.24,44.16,44.24,21400.0,26.2119,26.2594,26.2119,26.2594,21400.0
2013-06-27 13:50:00,44.23,44.24,44.21,44.23,11700.0,26.2535,26.2594,26.2416,26.2535,11700.0
2013-06-27 13:55:00,44.22,44.23,44.14,44.16,13000.0,26.2475,26.2535,26.2,26.2119,13000.0
2013-06-27 14:00:00,44.16,44.18,44.13,44.18,22100.0,26.2119,26.2238,26.1941,26.2238,22100.0
2013-06-27 14:05:00,44.19,44.2,44.15,44.19,47800.0,26.2297,26.2357,26.206,26.2297,47800.0
2013-06-27 14:10:00,44.19,44.2,44.16,44.2,51900.0,26.2297,26.2357,26.2119,26.2357,51900.0
2013-06-27 14:15:00,44.19,44.2,44.13,44.13,77200.0,26.2297,26.2357,26.1941,26.1941,77200.0
2013-06-27 14:20:00,44.13,44.16,44.11,44.12,19400.0,26.1941,26.2119,26.1822,26.1882,19400.0
2013-06-27 14:25:00,44.11,44.15,44.1,44.14,16000.0,26.1822,26.206,26.1763,26.2,16000.0
2013-06-27 14:30:00,44.15,44.19,44.15,44.16,14400.0,26.206,26.2297,26.206,26.2119,14400.0
2013-06-27 14:35:00,44.15,44.15,44.06,44.06,20200.0,26.206,26.206,26.1526,26.1526,20200.0
2013-06-27 14:40:00,44.06,44.11,44.06,44.06,29800.0,26.1526,26.1822,26.1526,26.1526,29800.0
2013-06-27 14:45:00,44.05,44.1,44.03,44.1,23900.0,26.1466,26.1763,26.1348,26.1763,23900.0
2013-06-27 14:50:00,44.09,44.13,44.09,44.12,23300.0,26.1704,26.1941,26.1704,26.1882,23300.0
2013-06-27 14:55:00,44.12,44.12,44.06,44.06,19900.0,26.1882,26.1882,26.1526,26.1526,19900.0
2013-06-27 15:00:00,44.06,44.07,44.04,44.05,14000.0,26.1526,26.1585,26.1407,26.1466,14000.0
2013-06-27 15:05:00,44.06,44.07,44.02,44.05,37300.0,26.1526,26.1585,26.1288,26.1466,37300.0
2013-06-27 15:10:00,44.05,44.07,44.02,44.03,20100.0,26.1466,26.1585,26.1288,26.1348,20100.0
2013-06-27 15:15:00,44.04,44.07,44.02,44.03,28200.0,26.1407,26.1585,26.1288,26.1348,28200.0
2013-06-27 15:20:00,44.02,44.04,43.98,44.04,42500.0,26.1288,26.1407,26.1051,26.1407,42500.0
2013-06-27 15:25:00,44.04,44.06,44.02,44.02,29000.0,26.1407,26.1526,26.1288,26.1288,29000.0
2013-06-27 15:30:00,44.02,44.04,43.99,43.99,37100.0,26.1288,26.1407,26.111,26.111,37100.0
2013-06-27 15:35:00,43.99,44.0,43.96,44.0,36600.0,26.111,26.1169,26.0932,26.1169,36600.0
2013-06-27 15:40:00,44.0,44.0,43.96,43.96,53600.0,26.1169,26.1169,26.0932,26.0932,53600.0
2013-06-27 15:45:00,43.96,44.01,43.94,43.97,69400.0,26.0932,26.1229,26.0813,26.0991,69400.0
2013-06-27 15:50:00,43.97,44.0,43.96,43.99,56700.0,26.0991,26.1169,26.0932,26.111,56700.0
2013-06-27 15:55:00,43.99,44.03,43.98,44.0,123600.0,26.111,26.1348,26.1051,26.1169,123600.0
2013-06-28 09:30:00,43.78,43.92,43.7,43.76,90400.0,25.9864,26.0695,25.9389,25.9745,90400.0
2013-06-28 09:35:00,43.75,43.89,43.67,43.87,26300.0,25.9686,26.0517,25.9211,26.0398,26300.0
2013-06-28 09:40:00,43.86,43.87,43.73,43.77,42900.0,26.0338,26.0398,25.9567,25.9804,42900.0
2013-06-28 09:45:00,43.77,43.78,43.64,43.73,37300.0,25.9804,25.9864,25.9033,25.9567,37300.0
2013-06-28 09:50:00,43.72,43.73,43.66,43.7,22300.0,25.9507,25.9567,25.9151,25.9389,22300.0
2013-06-28 09:55:00,43.69,43.75,43.54,43.55,42300.0,25.9329,25.9686,25.8439,25.8498,42300.0
2013-06-28 10:00:00,43.55,43.68,43.52,43.65,54600.0,25.8498,25.927,25.832,25.9092,54600.0
2013-06-28 10:05:00,43.64,43.68,43.52,43.66,44100.0,25.9033,25.927,25.832,25.9151,44100.0
2013-06-28 10:10:00,43.66,43.75,43.65,43.73,47600.0,25.9151,25.9686,25.9092,25.9567,47600.0
2013-06-28 10:15:00,43.73,43.82,43.72,43.79,33600.0,25.9567,26.0101,25.9507,25.9923,33600.0
2013-06-28 10:20:00,43.79,43.87,43.79,43.85,38000.0,25.9923,26.0398,25.9923,26.0279,38000.0
2013-06-28 10:25:00,43.85,43.85,43.79,43.83,42600.0,26.0279,26.0279,25.9923,26.016,42600.0
2013-06-28 10:30:00,43.83,43.94,43.83,43.9,48600.0,26.016,26.0813,26.016,26.0576,48600.0
2013-06-28 10:35:00,43.9,43.98,43.9,43.93,44200.0,26.0576,26.1051,26.0576,26.0754,44200.0
2013-06-28 10:40:00,43.94,43.95,43.9,43.95,25700.0,26.0813,26.0873,26.0576,26.0873,25700.0
2013-06-28 10:45:00,43.95,44.02,43.95,43.98,27500.0,26.0873,26.1288,26.0873,26.1051,27500.0
2013-06-28 10:50:00,43.98,44.02,43.95,43.99,39500.0,26.1051,26.1288,26.0873,26.111,39500.0
2013-06-28 10:55:00,43.99,44.03,43.95,43.95,89000.0,26.111,26.1348,26.0873,26.0873,89000.0
2013-06-28 11:00:00,43.95,44.01,43.94,44.01,30400.0,26.0873,26.1229,26.0813,26.1229,30400.0
2013-06-28 11:05:00,44.01,44.03,43.98,44.02,35100.0,26.1229,26.1348,26.1051,26.1288,35100.0
2013-06-28 11:10:00,44.02,44.06,44.0,44.03,126000.0,26.1288,26.1526,26.1169,26.1348,126000.0
2013-06-28 11:15:00,44.02,44.05,44.0,44.02,33600.0,26.1288,26.1466,26.1169,26.1288,33600.0
2013-06-28 11:20:00,44.02,44.08,44.02,44.07,24000.0,26.1288,26.1644,26.1288,26.1585,24000.0
2013-06-28 11:25:00,44.07,44.08,44.03,44.04,24700.0,26.1585,26.1644,26.1348,26.1407,24700.0
2013-06-28 11:30:00,44.04,44.08,44.01,44.02,30200.0,26.1407,26.1644,26.1229,26.1288,30200.0
2013-06-28 11:35:00,44.02,44.04,43.98,44.02,26900.0,26.1288,26.1407,26.1051,26.1288,26900.0
2013-06-28 11:40:00,44.03,44.05,44.01,44.04,19200.0,26.1348,26.1466,26.1229,26.1407,19200.0
2013-06-28 11:45:00,44.04,44.07,44.01,44.06,25400.0,26.1407,26.1585,26.1229,26.1526,25400.0
2013-06-28 11:50:00,44.07,44.08,43.98,43.99,16300.0,26.1585,26.1644,26.1051,26.111,16300.0
2013-06-28 11:55:00,44.0,44.07,44.0,44.06,25600.0,26.1169,26.1585,26.1169,26.1526,25600.0
2013-06-28 12:00:00,44.06,44.08,44.05,44.06,40200.0,26.1526,26.1644,26.1466,26.1526,40200.0
2013-06-28 12:05:00,44.07,44.07,43.99,44.02,62100.0,26.1585,26.1585,26.111,26.1288,62100.0
2013-06-28 12:10:00,44.02,44.02,43.97,44.01,33400.0,26.1288,26.1288,26.0991,26.1229,33400.0
2013-06-28 12:15:00,44.0,44.02,43.97,43.97,21800.0,26.1169,26.1288,26.0991,26.0991,21800.0
2013-06-28 12:20:00,43.97,43.97,43.92,43.93,27800.0,26.0991,26.0991,26.0695,26.0754,27800.0
2013-06-28 12:25:00,43.94,43.98,43.9,43.98,24300.0,26.0813,26.1051,26.0576,26.1051,24300.0
2013-06-28 12:30:00,43.98,43.98,43.93,43.95,17900.0,26.1051,26.1051,26.0754,26.0873,17900.0
2013-06-28 12:35:00,43.95,44.02,43.95,44.02,18200.0,26.0873,26.1288,26.0873,26.1288,18200.0
2013-06-28 12:40:00,44.01,44.06,44.0,44.05,29500.0,26.1229,26.1526,26.1169,26.1466,29500.0
2013-06-28 12:45:00,44.06,44.06,44.01,44.04,10100.0,26.1526,26.1526,26.1229,26.1407,10100.0
2013-06-28 12:50:00,44.03,44.05,44.0,44.03,9100.0,26.1348,26.1466,26.1169,26.1348,9100.0
2013-06-28 12:55:00,44.04,44.04,43.99,43.99,8300.0,26.1407,26.1407,26.111,26.111,8300.0
2013-06-28 13:00:00,43.99,44.01,43.97,44.01,8600.0,26.111,26.1229,26.0991,26.1229,8600.0
2013-06-28 13:05:00,44.01,44.05,44.01,44.03,16200.0,26.1229,26.1466,26.1229,26.1348,16200.0
2013-06-28 13:10:00,44.04,44.08,44.03,44.07,32300.0,26.1407,26.1644,26.1348,26.1585,32300.0
2013-06-28 13:15:00,44.07,44.11,44.06,44.1,7700.0,26.1585,26.1822,26.1526,26.1763,7700.0
2013-06-28 13:20:00,44.1,44.11,44.05,44.07,17700.0,26.1763,26.1822,26.1466,26.1585,17700.0
2013-06-28 13:25:00,44.07,44.08,44.01,44.02,12300.0,26.1585,26.1644,26.1229,26.1288,12300.0
2013-06-28 13:30:00,44.03,44.05,44.02,44.04,11100.0,26.1348,26.1466,26.1288,26.1407,11100.0
2013-06-28 13:35:00,44.04,44.06,44.03,44.03,8000.0,26.1407,26.1526,26.1348,26.1348,8000.0
2013-06-28 13:40:00,44.02,44.05,43.99,44.05,13300.0,26.1288,26.1466,26.111,26.1466,13300.0
2013-06-28 13:45:00,44.04,44.05,44.03,44.04,9000.0,26.1407,26.1466,26.1348,26.1407,9000.0
2013-06-28 13:50:00,44.04,44.08,44.01,44.08,38800.0,26.1407,26.1644,26.1229,26.1644,38800.0
2013-06-28 13:55:00,44.07,44.08,44.04,44.04,19300.0,26.1585,26.1644,26.1407,26.1407,19300.0
2013-06-28 14:00:00,44.05,44.06,44.04,44.05,10000.0,26.1466,26.1526,26.1407,26.1466,10000.0
2013-06-28 14:05:00,44.05,44.1,44.05,44.09,18000.0,26.1466,26.1763,26.1466,26.1704,18000.0
2013-06-28 14:10:00,44.09,44.12,44.09,44.1,34300.0,26.1704,26.1882,26.1704,26.1763,34300.0
2013-06-28 14:15:00,44.1,44.1,44.04,44.05,26400.0,26.1763,26.1763,26.1407,26.1466,26400.0
2013-06-28 14:20:00,44.05,44.05,44.01,44.01,21500.0,26.1466,26.1466,26.1229,26.1229,21500.0
2013-06-28 14:25:00,44.02,44.04,44.01,44.04,23300.0,26.1288,26.1407,26.1229,26.1407,23300.0
2013-06-28 14:30:00,44.05,44.1,44.05,44.1,25100.0,26.1466,26.1763,26.1466,26.1763,25100.0
2013-06-28 14:35:00,44.09,44.11,44.08,44.08,18900.0,26.1704,26.1822,26.1644,26.1644,18900.0
2013-06-28 14:40:00,44.08,44.08,43.99,44.02,25600.0,26.1644,26.1644,26.111,26.1288,25600.0
2013-06-28 14:45:00,44.02,44.08,44.02,44.08,14600.0,26.1288,26.1644,26.1288,26.1644,14600.0
2013-06-28 14:50:00,44.07,44.12,44.06,44.09,47000.0,26.1585,26.1882,26.1526,26.1704,47000.0
2013-06-28 14:55:00,44.09,44.09,44.06,44.08,21400.0,26.1704,26.1704,26.1526,26.1644,21400.0
2013-06-28 15:00:00,44.07,44.07,44.0,44.0,26400.0,26.1585,26.1585,26.1169,26.1169,26400.0
2013-06-28 15:05:00,44.0,44.0,43.95,43.98,42800.0,26.1169,26.1169,26.0873,26.1051,42800.0
2013-06-28 15:10:00,43.98,44.03,43.98,44.03,34600.0,26.1051,26.1348,26.1051,26.1348,34600.0
2013-06-28 15:15:00,44.03,44.08,44.02,44.08,29400.0,26.1348,26.1644,26.1288,26.1644,29400.0
2013-06-28 15:20:00,44.08,44.09,44.03,44.04,34700.0,26.1644,26.1704,26.1348,26.1407,34700.0
2013-06-28 15:25:00,44.05,44.08,44.02,44.08,37700.0,26.1466,26.1644,26.1288,26.1644,37700.0
2013-06-28 15:30:00,44.08,44.13,44.07,44.12,81200.0,26.1644,26.1941,26.1585,26.1882,81200.0
2013-06-28 15:35:00,44.11,44.12,44.07,44.11,65600.0,26.1822,26.1882,26.1585,26.1822,65600.0
2013-06-28 15:40:00,44.1,44.15,44.09,44.09,92600.0,26.1763,26.206,26.1704,26.1704,92600.0
2013-06-28 15:45:00,44.09,44.13,44.05,44.08,128000.0,26.1704,26.1941,26.1466,26.1644,128000.0
2013-06-28 15:50:00,44.07,44.13,44.05,44.13,185200.0,26.1585,26.1941,26.1466,26.1941,185200.0
2013-06-28 15:55:00,44.13,44.23,44.12,44.13,889700.0,26.1941,26.2535,26.1882,26.1941,889700.0
2013-07-01 09:30:00,44.24,44.44,44.24,44.43,128400.0,26.2594,26.3781,26.2594,26.3722,128400.0
2013-07-01 09:35:00,44.43,44.44,44.09,44.1,43500.0,26.3722,26.3781,26.1704,26.1763,43500.0
2013-07-01 09:40:00,44.11,44.19,44.05,44.09,84200.0,26.1822,26.2297,26.1466,26.1704,84200.0
2013-07-01 09:45:00,44.07,44.2,44.06,44.09,65700.0,26.1585,26.2357,26.1526,26.1704,65700.0
2013-07-01 09:50:00,44.07,44.14,44.02,44.02,52400.0,26.1585,26.2,26.1288,26.1288,52400.0
2013-07-01 09:55:00,44.02,44.07,44.0,44.05,43800.0,26.1288,26.1585,26.1169,26.1466,43800.0
2013-07-01 10:00:00,44.03,44.13,43.99,44.13,76200.0,26.1348,26.1941,26.111,26.1941,76200.0
2013-07-01 10:05:00,44.13,44.2,44.08,44.09,53000.0,26.1941,26.2357,26.1644,26.1704,53000.0
2013-07-01 10:10:00,44.08,44.27,44.08,44.27,85500.0,26.1644,26.2772,26.1644,26.2772,85500.0
2013-07-01 10:15:00,44.26,44.28,44.16,44.17,86900.0,26.2713,26.2831,26.2119,26.2179,86900.0
2013-07-01 10:20:00,44.16,44.18,44.08,44.09,63900.0,26.2119,26.2238,26.1644,26.1704,63900.0
2013-07-01 10:25:00,44.09,44.09,43.99,44.04,77400.0,26.1704,26.1704,26.111,26.1407,77400.0
2013-07-01 10:30:00,44.04,44.04,43.89,43.98,95600.0,26.1407,26.1407,26.0517,26.1051,95600.0
2013-07-01 10:35:00,43.99,44.05,43.94,43.98,56200.0,26.111,26.1466,26.0813,26.1051,56200.0
2013-07-01 10:40:00,43.98,44.08,43.97,44.06,49200.0,26.1051,26.1644,26.0991,26.1526,49200.0
2013-07-01 10:45:00,44.06,44.16,44.05,44.15,64800.0,26.1526,26.2119,26.1466,26.206,64800.0
2013-07-01 10:50:00,44.16,44.24,44.14,44.22,90900.0,26.2119,26.2594,26.2,26.2475,90900.0
2013-07-01 10:55:00,44.22,44.25,44.18,44.18,133400.0,26.2475,26.2653,26.2238,26.2238,133400.0
2013-07-01 11:00:00,44.18,44.27,44.15,44.23,89000.0,26.2238,26.2772,26.206,26.2535,89000.0
2013-07-01 11:05:00,44.23,44.35,44.22,44.31,72800.0,26.2535,26.3247,26.2475,26.301,72800.0
2013-07-01 11:10:00,44.32,44.32,44.25,44.3,75800.0,26.3069,26.3069,26.2653,26.295,75800.0
2013-07-01 11:15:00,44.3,44.33,44.3,44.3,45600.0,26.295,26.3128,26.295,26.295,45600.0
2013-07-01 11:20:00,44.3,44.39,44.3,44.36,106300.0,26.295,26.3484,26.295,26.3306,106300.0
2013-07-01 11:25:00,44.36,44.37,44.31,44.32,59200.0,26.3306,26.3366,26.301,26.3069,59200.0
2013-07-01 11:30:00,44.32,44.34,44.3,44.32,50700.0,26.3069,26.3188,26.295,26.3069,50700.0
2013-07-01 11:35:00,44.32,44.33,44.2,44.2,55300.0,26.3069,26.3128,26.2357,26.2357,55300.0
2013-07-01 11:40:00,44.21,44.21,44.14,44.15,58200.0,26.2416,26.2416,26.2,26.206,58200.0
2013-07-01 11:45:00,44.14,44.15,44.1,44.1,54300.0,26.2,26.206,26.1763,26.1763,54300.0
2013-07-01 11:50:00,44.09,44.19,44.08,44.19,41100.0,26.1704,26.2297,26.1644,26.2297,41100.0
2013-07-01 11:55:00,44.19,44.23,44.18,44.2,42700.0,26.2297,26.2535,26.2238,26.2357,42700.0
2013-07-01 12:00:00,44.18,44.23,44.17,44.21,52100.0,26.2238,26.2535,26.2179,26.2416,52100.0
2013-07-01 12:05:00,44.21,44.21,44.14,44.15,31400.0,26.2416,26.2416,26.2,26.206,31400.0
2013-07-01 12:10:00,44.14,44.21,44.12,44.21,64900.0,26.2,26.2416,26.1882,26.2416,64900.0
2013-07-01 12:15:00,44.2,44.23,44.19,44.21,52100.0,26.2357,26.2535,26.2297,26.2416,52100.0
2013-07-01 12:20:00,44.2,44.24,44.2,44.22,36300.0,26.2357,26.2594,26.2357,26.2475,36300.0
2013-07-01 12:25:00,44.22,44.23,44.19,44.22,80400.0,26.2475,26.2535,26.2297,26.2475,80400.0
2013-07-01 12:30:00,44.22,44.23,44.18,44.19,98000.0,26.2475,26.2535,26.2238,26.2297,98000.0
2013-07-01 12:35:00,44.19,44.22,44.16,44.2,154900.0,26.2297,26.2475,26.2119,26.2357,154900.0
2013-07-01 12:40:00,44.19,44.21,44.12,44.13,81200.0,26.2297,26.2416,26.1882,26.1941,81200.0
2013-07-01 12:45:00,44.13,44.16,44.13,44.16,40700.0,26.1941,26.2119,26.1941,26.2119,40700.0
2013-07-01 12:50:00,44.16,44.17,44.11,44.12,49400.0,26.2119,26.2179,26.1822,26.1882,49400.0
2013-07-01 12:55:00,44.11,44.15,44.09,44.09,57200.0,26.1822,26.206,26.1704,26.1704,57200.0
2013-07-01 13:00:00,44.1,44.12,44.02,44.04,32600.0,26.1763,26.1882,26.1288,26.1407,32600.0
2013-07-01 13:05:00,44.05,44.07,44.04,44.05,22600.0,26.1466,26.1585,26.1407,26.1466,22600.0
2013-07-01 13:10:00,44.06,44.08,44.05,44.05,23000.0,26.1526,26.1644,26.1466,26.1466,23000.0
2013-07-01 13:15:00,44.05,44.09,44.04,44.09,12800.0,26.1466,26.1704,26.1407,26.1704,12800.0
2013-07-01 13:20:00,44.09,44.1,44.07,44.08,19100.0,26.1704,26.1763,26.1585,26.1644,19100.0
2013-07-01 13:25:00,44.08,44.11,44.06,44.07,21500.0,26.1644,26.1822,26.1526,26.1585,21500.0
2013-07-01 13:30:00,44.07,44.08,44.04,44.04,16200.0,26.1585,26.1644,26.1407,26.1407,16200.0
2013-07-01 13:35:00,44.03,44.04,44.0,44.03,27200.0,26.1348,26.1407,26.1169,26.1348,27200.0
2013-07-01 13:40:00,44.02,44.03,43.94,43.94,73000.0,26.1288,26.1348,26.0813,26.0813,73000.0
2013-07-01 13:45:00,43.95,44.01,43.95,43.95,50300.0,26.0873,26.1229,26.0873,26.0873,50300.0
2013-07-01 13:50:00,43.95,43.96,43.9,43.91,25200.0,26.0873,26.0932,26.0576,26.0635,25200.0
2013-07-01 13:55:00,43.9,43.9,43.86,43.87,22000.0,26.0576,26.0576,26.0338,26.0398,22000.0
2013-07-01 14:00:00,43.87,43.98,43.87,43.96,30200.0,26.0398,26.1051,26.0398,26.0932,30200.0
2013-07-01 14:05:00,43.96,44.02,43.94,43.99,32200.0,26.0932,26.1288,26.0813,26.111,32200.0
2013-07-01 14:10:00,43.99,44.0,43.94,43.94,52000.0,26.111,26.1169,26.0813,26.0813,52000.0
2013-07-01 14:15:00,43.94,43.94,43.85,43.85,74700.0,26.0813,26.0813,26.0279,26.0279,74700.0
2013-07-01 14:20:00,43.85,43.86,43.8,43.82,45500.0,26.0279,26.0338,25.9982,26.0101,45500.0
2013-07-01 14:25:00,43.82,43.91,43.82,43.91,28400.0,26.0101,26.0635,26.0101,26.0635,28400.0
2013-07-01 14:30:00,43.91,43.93,43.86,43.89,33000.0,26.0635,26.0754,26.0338,26.0517,33000.0
2013-07-01 14:35:00,43.89,43.89,43.84,43.86,23100.0,26.0517,26.0517,26.022,26.0338,23100.0
2013-07-01 14:40:00,43.86,43.88,43.84,43.86,29400.0,26.0338,26.0457,26.022,26.0338,29400.0
2013-07-01 14:45:00,43.86,43.86,43.78,43.81,39600.0,26.0338,26.0338,25.9864,26.0042,39600.0
2013-07-01 14:50:00,43.8,43.8,43.75,43.8,32900.0,25.9982,25.9982,25.9686,25.9982,32900.0
2013-07-01 14:55:00,43.79,43.86,43.78,43.79,31900.0,25.9923,26.0338,25.9864,25.9923,31900.0
2013-07-01 15:00:00,43.78,43.87,43.78,43.85,28300.0,25.9864,26.0398,25.9864,26.0279,28300.0
2013-07-01 15:05:00,43.86,43.88,43.84,43.84,14900.0,26.0338,26.0457,26.022,26.022,14900.0
2013-07-01 15:10:00,43.84,43.85,43.75,43.76,40200.0,26.022,26.0279,25.9686,25.9745,40200.0
2013-07-01 15:15:00,43.75,43.76,43.66,43.67,42900.0,25.9686,25.9745,25.9151,25.9211,42900.0
2013-07-01 15:20:00,43.67,43.73,43.66,43.72,56900.0,25.9211,25.9567,25.9151,25.9507,56900.0
2013-07-01 15:25:00,43.71,43.74,43.68,43.71,37200.0,25.9448,25.9626,25.927,25.9448,37200.0
2013-07-01 15:30:00,43.7,43.73,43.65,43.72,41800.0,25.9389,25.9567,25.9092,25.9507,41800.0
2013-07-01 15:35:00,43.72,43.76,43.69,43.74,51700.0,25.9507,25.9745,25.9329,25.9626,51700.0
2013-07-01 15:40:00,43.73,43.75,43.69,43.7,58700.0,25.9567,25.9686,25.9329,25.9389,58700.0
2013-07-01 15:45:00,43.71,43.78,43.71,43.75,75100.0,25.9448,25.9864,25.9448,25.9686,75100.0
2013-07-01 15:50:00,43.75,43.78,43.73,43.77,69500.0,25.9686,25.9864,25.9567,25.9804,69500.0
2013-07-01 15:55:00,43.78,43.84,43.75,43.8,215800.0,25.9864,26.022,25.9686,25.9982,215800.0
2013-07-02 09:30:00,43.59,43.76,43.57,43.71,116900.0,25.8736,25.9745,25.8617,25.9448,116900.0
2013-07-02 09:35:00,43.7,43.86,43.69,43.84,55400.0,25.9389,26.0338,25.9329,26.022,55400.0
2013-07-02 09:40:00,43.84,43.84,43.6,43.63,171800.0,26.022,26.022,25.8795,25.8973,171800.0
2013-07-02 09:45:00,43.63,43.77,43.61,43.67,130700.0,25.8973,25.9804,25.8855,25.9211,130700.0
2013-07-02 09:50:00,43.67,43.79,43.66,43.69,53400.0,25.9211,25.9923,25.9151,25.9329,53400.0
2013-07-02 09:55:00,43.69,43.8,43.69,43.75,105000.0,25.9329,25.9982,25.9329,25.9686,105000.0
2013-07-02 10:00:00,43.74,43.87,43.72,43.8,63500.0,25.9626,26.0398,25.9507,25.9982,63500.0
2013-07-02 10:05:00,43.8,43.82,43.69,43.8,70100.0,25.9982,26.0101,25.9329,25.9982,70100.0
2013-07-02 10:10:00,43.8,43.82,43.7,43.82,61500.0,25.9982,26.0101,25.9389,26.0101,61500.0
2013-07-02 10:15:00,43.8,43.85,43.78,43.8,32200.0,25.9982,26.0279,25.9864,25.9982,32200.0
2013-07-02 10:20:00,43.8,43.9,43.78,43.78,48300.0,25.9982,26.0576,25.9864,25.9864,48300.0
2013-07-02 10:25:00,43.78,43.81,43.75,43.79,38000.0,25.9864,26.0042,25.9686,25.9923,38000.0
2013-07-02 10:30:00,43.79,43.79,43.69,43.74,31700.0,25.9923,25.9923,25.9329,25.9626,31700.0
2013-07-02 10:35:00,43.75,43.81,43.74,43.78,22600.0,25.9686,26.0042,25.9626,25.9864,22600.0
2013-07-02 10:40:00,43.79,43.8,43.74,43.76,40400.0,25.9923,25.9982,25.9626,25.9745,40400.0
2013-07-02 10:45:00,43.77,43.82,43.75,43.78,57700.0,25.9804,26.0101,25.9686,25.9864,57700.0
2013-07-02 10:50:00,43.78,43.79,43.75,43.75,44200.0,25.9864,25.9923,25.9686,25.9686,44200.0
2013-07-02 10:55:00,43.75,43.81,43.75,43.8,37800.0,25.9686,26.0042,25.9686,25.9982,37800.0
2013-07-02 11:00:00,43.8,43.8,43.74,43.74,27800.0,25.9982,25.9982,25.9626,25.9626,27800.0
2013-07-02 11:05:00,43.73,43.76,43.7,43.7,22600.0,25.9567,25.9745,25.9389,25.9389,22600.0
2013-07-02 11:10:00,43.7,43.74,43.65,43.73,44100.0,25.9389,25.9626,25.9092,25.9567,44100.0
2013-07-02 11:15:00,43.74,43.76,43.69,43.75,41700.0,25.9626,25.9745,25.9329,25.9686,41700.0
2013-07-02 11:20:00,43.75,43.75,43.67,43.7,35600.0,25.9686,25.9686,25.9211,25.9389,35600.0
2013-07-02 11:25:00,43.7,43.76,43.69,43.72,36300.0,25.9389,25.9745,25.9329,25.9507,36300.0
2013-07-02 11:30:00,43.73,43.77,43.71,43.72,51000.0,25.9567,25.9804,25.9448,25.9507,51000.0
2013-07-02 11:35:00,43.73,43.76,43.72,43.73,152900.0,25.9567,25.9745,25.9507,25.9567,152900.0
2013-07-02 11:40:00,43.72,43.75,43.71,43.75,27800.0,25.9507,25.9686,25.9448,25.9686,27800.0
2013-07-02 11:45:00,43.74,43.82,43.74,43.78,45000.0,25.9626,26.0101,25.9626,25.9864,45000.0
2013-07-02 11:50:00,43.78,43.82,43.78,43.79,30800.0,25.9864,26.0101,25.9864,25.9923,30800.0
2013-07-02 11:55:00,43.79,43.87,43.77,43.87,26200.0,25.9923,26.0398,25.9804,26.0398,26200.0
2013-07-02 12:00:00,43.86,43.88,43.84,43.85,26400.0,26.0338,26.0457,26.022,26.0279,26400.0
2013-07-02 12:05:00,43.85,43.88,43.8,43.8,43400.0,26.0279,26.0457,25.9982,25.9982,43400.0
2013-07-02 12:10:00,43.79,43.81,43.77,43.8,24200.0,25.9923,26.0042,25.9804,25.9982,24200.0
2013-07-02 12:15:00,43.79,43.85,43.78,43.82,20300.0,25.9923,26.0279,25.9864,26.0101,20300.0
2013-07-02 12:20:00,43.82,43.85,43.79,43.85,35900.0,26.0101,26.0279,25.9923,26.0279,35900.0
2013-07-02 12:25:00,43.85,43.87,43.83,43.85,38000.0,26.0279,26.0398,26.016,26.0279,38000.0
2013-07-02 12:30:00,43.84,43.86,43.8,43.85,21700.0,26.022,26.0338,25.9982,26.0279,21700.0
2013-07-02 12:35:00,43.85,43.86,43.78,43.79,24100.0,26.0279,26.0338,25.9864,25.9923,24100.0
2013-07-02 12:40:00,43.78,43.79,43.71,43.74,21000.0,25.9864,25.9923,25.9448,25.9626,21000.0
2013-07-02 12:45:00,43.73,43.8,43.73,43.8,22800.0,25.9567,25.9982,25.9567,25.9982,22800.0
2013-07-02 12:50:00,43.8,43.8,43.73,43.75,20800.0,25.9982,25.9982,25.9567,25.9686,20800.0
2013-07-02 12:55:00,43.74,43.78,43.74,43.77,29800.0,25.9626,25.9864,25.9626,25.9804,29800.0
2013-07-02 13:00:00,43.78,43.8,43.76,43.76,15900.0,25.9864,25.9982,25.9745,25.9745,15900.0
2013-07-02 13:05:00,43.75,43.79,43.75,43.75,22800.0,25.9686,25.9923,25.9686,25.9686,22800.0
2013-07-02 13:10:00,43.76,43.78,43.73,43.76,64500.0,25.9745,25.9864,25.9567,25.9745,64500.0
2013-07-02 13:15:00,43.76,43.77,43.74,43.76,61000.0,25.9745,25.9804,25.9626,25.9745,61000.0
2013-07-02 13:20:00,43.76,43.76,43.72,43.73,29800.0,25.9745,25.9745,25.9507,25.9567,29800.0
2013-07-02 13:25:00,43.73,43.75,43.7,43.71,42800.0,25.9567,25.9686,25.9389,25.9448,42800.0
2013-07-02 13:30:00,43.7,43.74,43.69,43.73,49000.0,25.9389,25.9626,25.9329,25.9567,49000.0
2013-07-02 13:35:00,43.72,43.73,43.64,43.66,34700.0,25.9507,25.9567,25.9033,25.9151,34700.0
2013-07-02 13:40:00,43.67,43.69,43.64,43.68,45300.0,25.9211,25.9329,25.9033,25.927,45300.0
2013-07-02 13:45:00,43.67,43.68,43.63,43.63,26900.0,25.9211,25.927,25.8973,25.8973,26900.0
2013-07-02 13:50:00,43.63,43.64,43.6,43.61,26300.0,25.8973,25.9033,25.8795,25.8855,26300.0
2013-07-02 13:55:00,43.61,43.65,43.61,43.65,22300.0,25.8855,25.9092,25.8855,25.9092,22300.0
2013-07-02 14:00:00,43.64,43.68,43.61,43.68,53600.0,25.9033,25.927,25.8855,25.927,53600.0
2013-07-02 14:05:00,43.68,43.68,43.62,43.62,25400.0,25.927,25.927,25.8914,25.8914,25400.0
2013-07-02 14:10:00,43.62,43.64,43.59,43.64,44700.0,25.8914,25.9033,25.8736,25.9033,44700.0
2013-07-02 14:15:00,43.63,43.64,43.56,43.59,40800.0,25.8973,25.9033,25.8558,25.8736,40800.0
2013-07-02 14:20:00,43.59,43.59,43.55,43.55,34900.0,25.8736,25.8736,25.8498,25.8498,34900.0
2013-07-02 14:25:00,43.55,43.55,43.48,43.54,50400.0,25.8498,25.8498,25.8083,25.8439,50400.0
2013-07-02 14:30:00,43.54,43.57,43.53,43.57,23800.0,25.8439,25.8617,25.838,25.8617,23800.0
2013-07-02 14:35:00,43.56,43.58,43.49,43.5,44100.0,25.8558,25.8676,25.8142,25.8202,44100.0
2013-07-02 14:40:00,43.49,43.53,43.47,43.51,83400.0,25.8142,25.838,25.8024,25.8261,83400.0
2013-07-02 14:45:00,43.5,43.52,43.49,43.5,78300.0,25.8202,25.832,25.8142,25.8202,78300.0
2013-07-02 14:50:00,43.51,43.52,43.49,43.5,83800.0,25.8261,25.832,25.8142,25.8202,83800.0
2013-07-02 14:55:00,43.51,43.55,43.51,43.54,31400.0,25.8261,25.8498,25.8261,25.8439,31400.0
2013-07-02 15:00:00,43.54,43.55,43.52,43.53,34300.0,25.8439,25.8498,25.832,25.838,34300.0
2013-07-02 15:05:00,43.53,43.6,43.52,43.59,44400.0,25.838,25.8795,25.832,25.8736,44400.0
2013-07-02 15:10:00,43.58,43.61,43.54,43.55,47400.0,25.8676,25.8855,25.8439,25.8498,47400.0
2013-07-02 15:15:00,43.54,43.63,43.54,43.63,31100.0,25.8439,25.8973,25.8439,25.8973,31100.0
2013-07-02 15:20:00,43.64,43.65,43.56,43.58,41600.0,25.9033,25.9092,25.8558,25.8676,41600.0
2013-07-02 15:25:00,43.58,43.59,43.52,43.54,60200.0,25.8676,25.8736,25.832,25.8439,60200.0
2013-07-02 15:30:00,43.53,43.55,43.49,43.55,66200.0,25.838,25.8498,25.8142,25.8498,66200.0
2013-07-02 15:35:00,43.55,43.6,43.54,43.59,48100.0,25.8498,25.8795,25.8439,25.8736,48100.0
2013-07-02 15:40:00,43.6,43.62,43.53,43.55,67900.0,25.8795,25.8914,25.838,25.8498,67900.0
2013-07-02 15:45:00,43.55,43.66,43.53,43.6,90000.0,25.8498,25.9151,25.838,25.8795,90000.0
2013-07-02 15:50:00,43.61,43.68,43.6,43.63,155200.0,25.8855,25.927,25.8795,25.8973,155200.0
2013-07-02 15:55:00,43.63,43.64,43.61,43.62,171300.0,25.8973,25.9033,25.8855,25.8914,171300.0
2013-07-03 09:30:00,43.45,43.52,43.37,43.37,57500.0,25.7905,25.832,25.743,25.743,57500.0
2013-07-03 09:35:00,43.36,43.37,43.27,43.3,34000.0,25.7371,25.743,25.6836,25.7014,34000.0
2013-07-03 09:40:00,43.29,43.45,43.28,43.39,53700.0,25.6955,25.7905,25.6896,25.7549,53700.0
2013-07-03 09:45:00,43.39,43.45,43.35,43.35,34500.0,25.7549,25.7905,25.7311,25.7311,34500.0
2013-07-03 09:50:00,43.36,43.42,43.36,43.4,90900.0,25.7371,25.7727,25.7371,25.7608,90900.0
2013-07-03 09:55:00,43.4,43.4,43.3,43.32,33400.0,25.7608,25.7608,25.7014,25.7133,33400.0
2013-07-03 10:00:00,43.32,43.43,43.32,43.33,34600.0,25.7133,25.7786,25.7133,25.7193,34600.0
2013-07-03 10:05:00,43.33,43.38,43.29,43.38,50700.0,25.7193,25.7489,25.6955,25.7489,50700.0
2013-07-03 10:10:00,43.38,43.42,43.31,43.37,46500.0,25.7489,25.7727,25.7074,25.743,46500.0
2013-07-03 10:15:00,43.37,43.38,43.3,43.31,38600.0,25.743,25.7489,25.7014,25.7074,38600.0
2013-07-03 10:20:00,43.31,43.39,43.29,43.39,28100.0,25.7074,25.7549,25.6955,25.7549,28100.0
2013-07-03 10:25:00,43.4,43.44,43.36,43.39,33500.0,25.7608,25.7845,25.7371,25.7549,33500.0
2013-07-03 10:30:00,43.39,43.39,43.31,43.36,33500.0,25.7549,25.7549,25.7074,25.7371,33500.0
2013-07-03 10:35:00,43.36,43.38,43.33,43.34,31900.0,25.7371,25.7489,25.7193,25.7252,31900.0
2013-07-03 10:40:00,43.35,43.39,43.33,43.35,28300.0,25.7311,25.7549,25.7193,25.7311,28300.0
2013-07-03 10:45:00,43.35,43.38,43.32,43.36,37200.0,25.7311,25.7489,25.7133,25.7371,37200.0
2013-07-03 10:50:00,43.35,43.43,43.3,43.31,48900.0,25.7311,25.7786,25.7014,25.7074,48900.0
2013-07-03 10:55:00,43.32,43.33,43.29,43.3,97400.0,25.7133,25.7193,25.6955,25.7014,97400.0
2013-07-03 11:00:00,43.3,43.33,43.29,43.31,36600.0,25.7014,25.7193,25.6955,25.7074,36600.0
2013-07-03 11:05:00,43.31,43.32,43.3,43.31,24000.0,25.7074,25.7133,25.7014,25.7074,24000.0
2013-07-03 11:10:00,43.32,43.35,43.3,43.33,29400.0,25.7133,25.7311,25.7014,25.7193,29400.0
2013-07-03 11:15:00,43.33,43.39,43.33,43.35,44400.0,25.7193,25.7549,25.7193,25.7311,44400.0
2013-07-03 11:20:00,43.36,43.4,43.35,43.38,19700.0,25.7371,25.7608,25.7311,25.7489,19700.0
2013-07-03 11:25:00,43.38,43.39,43.35,43.37,40500.0,25.7489,25.7549,25.7311,25.743,40500.0
2013-07-03 11:30:00,43.38,43.39,43.35,43.36,65200.0,25.7489,25.7549,25.7311,25.7371,65200.0
2013-07-03 11:35:00,43.36,43.37,43.34,43.37,20600.0,25.7371,25.743,25.7252,25.743,20600.0
2013-07-03 11:40:00,43.38,43.39,43.36,43.38,85000.0,25.7489,25.7549,25.7371,25.7489,85000.0
2013-07-03 11:45:00,43.38,43.39,43.36,43.37,22800.0,25.7489,25.7549,25.7371,25.743,22800.0
2013-07-03 11:50:00,43.37,43.42,43.37,43.42,30400.0,25.743,25.7727,25.743,25.7727,30400.0
2013-07-03 11:55:00,43.43,43.47,43.43,43.46,38500.0,25.7786,25.8024,25.7786,25.7964,38500.0
2013-07-03 12:00:00,43.46,43.48,43.44,43.45,49000.0,25.7964,25.8083,25.7845,25.7905,49000.0
2013-07-03 12:05:00,43.45,43.48,43.44,43.45,44500.0,25.7905,25.8083,25.7845,25.7905,44500.0
2013-07-03 12:10:00,43.46,43.48,43.39,43.4,74800.0,25.7964,25.8083,25.7549,25.7608,74800.0
2013-07-03 12:15:00,43.4,43.41,43.34,43.35,47900.0,25.7608,25.7667,25.7252,25.7311,47900.0
2013-07-03 12:20:00,43.35,43.41,43.34,43.4,42800.0,25.7311,25.7667,25.7252,25.7608,42800.0
2013-07-03 12:25:00,43.39,43.39,43.37,43.37,29100.0,25.7549,25.7549,25.743,25.743,29100.0
2013-07-03 12:30:00,43.38,43.42,43.37,43.38,78600.0,25.7489,25.7727,25.743,25.7489,78600.0
2013-07-03 12:35:00,43.38,43.41,43.38,43.4,58800.0,25.7489,25.7667,25.7489,25.7608,58800.0
2013-07-03 12:40:00,43.4,43.42,43.4,43.41,62100.0,25.7608,25.7727,25.7608,25.7667,62100.0
2013-07-03 12:45:00,43.41,43.42,43.36,43.4,69600.0,25.7667,25.7727,25.7371,25.7608,69600.0
2013-07-03 12:50:00,43.4,43.4,43.34,43.35,90000.0,25.7608,25.7608,25.7252,25.7311,90000.0
2013-07-03 12:55:00,43.35,43.39,43.31,43.39,188600.0,25.7311,25.7549,25.7074,25.7549,188600.0
2013-07-05 09:30:00,43.51,43.57,43.19,43.3,123500.0,25.8261,25.8617,25.6362,25.7014,123500.0
2013-07-05 09:35:00,43.33,43.36,43.19,43.26,29200.0,25.7193,25.7371,25.6362,25.6777,29200.0
2013-07-05 09:40:00,43.23,43.27,43.2,43.22,46400.0,25.6599,25.6836,25.6421,25.654,46400.0
2013-07-05 09:45:00,43.22,43.39,43.21,43.38,38600.0,25.654,25.7549,25.648,25.7489,38600.0
2013-07-05 09:50:00,43.38,43.45,43.37,43.37,51800.0,25.7489,25.7905,25.743,25.743,51800.0
2013-07-05 09:55:00,43.39,43.39,43.32,43.36,26500.0,25.7549,25.7549,25.7133,25.7371,26500.0
2013-07-05 10:00:00,43.36,43.4,43.29,43.35,67900.0,25.7371,25.7608,25.6955,25.7311,67900.0
2013-07-05 10:05:00,43.35,43.35,43.0,43.22,319000.0,25.7311,25.7311,25.5234,25.654,319000.0
2013-07-05 10:10:00,43.22,43.22,43.03,43.03,147900.0,25.654,25.654,25.5412,25.5412,147900.0
2013-07-05 10:15:00,43.04,43.07,42.97,43.0,133700.0,25.5471,25.5649,25.5056,25.5234,133700.0
2013-07-05 10:20:00,43.0,43.01,42.94,42.99,131500.0,25.5234,25.5293,25.4878,25.5174,131500.0
2013-07-05 10:25:00,42.99,43.07,42.98,43.07,72000.0,25.5174,25.5649,25.5115,25.5649,72000.0
2013-07-05 10:30:00,43.06,43.07,43.01,43.01,57600.0,25.559,25.5649,25.5293,25.5293,57600.0
2013-07-05 10:35:00,43.0,43.04,42.95,43.0,106100.0,25.5234,25.5471,25.4937,25.5234,106100.0
2013-07-05 10:40:00,43.0,43.01,42.95,43.0,69200.0,25.5234,25.5293,25.4937,25.5234,69200.0
2013-07-05 10:45:00,43.0,43.0,42.96,42.99,30700.0,25.5234,25.5234,25.4996,25.5174,30700.0
2013-07-05 10:50:00,42.98,43.0,42.93,43.0,61600.0,25.5115,25.5234,25.4818,25.5234,61600.0
2013-07-05 10:55:00,43.0,43.05,42.99,43.05,49200.0,25.5234,25.5531,25.5174,25.5531,49200.0
2013-07-05 11:00:00,43.06,43.11,43.06,43.07,25400.0,25.559,25.5887,25.559,25.5649,25400.0
2013-07-05 11:05:00,43.07,43.09,43.03,43.03,30500.0,25.5649,25.5768,25.5412,25.5412,30500.0
2013-07-05 11:10:00,43.04,43.07,43.01,43.02,45100.0,25.5471,25.5649,25.5293,25.5353,45100.0
2013-07-05 11:15:00,43.02,43.02,42.97,43.02,59500.0,25.5353,25.5353,25.5056,25.5353,59500.0
2013-07-05 11:20:00,43.02,43.04,42.98,42.98,37300.0,25.5353,25.5471,25.5115,25.5115,37300.0
2013-07-05 11:25:00,42.98,43.04,42.96,42.96,36600.0,25.5115,25.5471,25.4996,25.4996,36600.0
2013-07-05 11:30:00,42.96,42.99,42.94,42.96,82500.0,25.4996,25.5174,25.4878,25.4996,82500.0
2013-07-05 11:35:00,42.97,43.06,42.95,43.06,75400.0,25.5056,25.559,25.4937,25.559,75400.0
2013-07-05 11:40:00,43.05,43.05,42.99,42.99,26700.0,25.5531,25.5531,25.5174,25.5174,26700.0
2013-07-05 11:45:00,42.98,43.01,42.97,43.01,22800.0,25.5115,25.5293,25.5056,25.5293,22800.0
2013-07-05 11:50:00,43.01,43.01,42.95,42.95,20600.0,25.5293,25.5293,25.4937,25.4937,20600.0
2013-07-05 11:55:00,42.95,43.08,42.95,43.08,63100.0,25.4937,25.5709,25.4937,25.5709,63100.0
2013-07-05 12:00:00,43.09,43.13,43.09,43.11,24900.0,25.5768,25.6005,25.5768,25.5887,24900.0
2013-07-05 12:05:00,43.12,43.13,43.07,43.09,41100.0,25.5946,25.6005,25.5649,25.5768,41100.0
2013-07-05 12:10:00,43.09,43.2,43.09,43.2,56200.0,25.5768,25.6421,25.5768,25.6421,56200.0
2013-07-05 12:15:00,43.2,43.31,43.19,43.29,33000.0,25.6421,25.7074,25.6362,25.6955,33000.0
2013-07-05 12:20:00,43.29,43.29,43.19,43.19,34000.0,25.6955,25.6955,25.6362,25.6362,34000.0
2013-07-05 12:25:00,43.19,43.2,43.12,43.16,24200.0,25.6362,25.6421,25.5946,25.6183,24200.0
2013-07-05 12:30:00,43.15,43.22,43.15,43.2,27000.0,25.6124,25.654,25.6124,25.6421,27000.0
2013-07-05 12:35:00,43.2,43.23,43.15,43.16,30000.0,25.6421,25.6599,25.6124,25.6183,30000.0
2013-07-05 12:40:00,43.15,43.2,43.13,43.2,33800.0,25.6124,25.6421,25.6005,25.6421,33800.0
2013-07-05 12:45:00,43.21,43.23,43.19,43.2,39200.0,25.648,25.6599,25.6362,25.6421,39200.0
2013-07-05 12:50:00,43.2,43.22,43.19,43.21,32600.0,25.6421,25.654,25.6362,25.648,32600.0
2013-07-05 12:55:00,43.21,43.21,43.19,43.21,18400.0,25.648,25.648,25.6362,25.648,18400.0
2013-07-05 13:00:00,43.22,43.23,43.13,43.13,26700.0,25.654,25.6599,25.6005,25.6005,26700.0
2013-07-05 13:05:00,43.13,43.2,43.12,43.15,23100.0,25.6005,25.6421,25.5946,25.6124,23100.0
2013-07-05 13:10:00,43.15,43.24,43.14,43.23,26700.0,25.6124,25.6658,25.6065,25.6599,26700.0
2013-07-05 13:15:00,43.22,43.23,43.18,43.19,33600.0,25.654,25.6599,25.6302,25.6362,33600.0
2013-07-05 13:20:00,43.19,43.22,43.18,43.19,15600.0,25.6362,25.654,25.6302,25.6362,15600.0
2013-07-05 13:25:00,43.19,43.21,43.17,43.18,17300.0,25.6362,25.648,25.6243,25.6302,17300.0
2013-07-05 13:30:00,43.19,43.19,43.14,43.14,25500.0,25.6362,25.6362,25.6065,25.6065,25500.0
2013-07-05 13:35:00,43.14,43.18,43.11,43.12,21000.0,25.6065,25.6302,25.5887,25.5946,21000.0
2013-07-05 13:40:00,43.11,43.13,43.07,43.12,29600.0,25.5887,25.6005,25.5649,25.5946,29600.0
2013-07-05 13:45:00,43.12,43.12,43.08,43.08,18500.0,25.5946,25.5946,25.5709,25.5709,18500.0
2013-07-05 13:50:00,43.09,43.09,43.05,43.05,20400.0,25.5768,25.5768,25.5531,25.5531,20400.0
2013-07-05 13:55:00,43.05,43.08,43.02,43.02,43900.0,25.5531,25.5709,25.5353,25.5353,43900.0
2013-07-05 14:00:00,43.02,43.04,42.98,42.98,57400.0,25.5353,25.5471,25.5115,25.5115,57400.0
2013-07-05 14:05:00,42.98,43.01,42.97,42.97,69000.0,25.5115,25.5293,25.5056,25.5056,69000.0
2013-07-05 14:10:00,42.97,43.01,42.97,43.0,66400.0,25.5056,25.5293,25.5056,25.5234,66400.0
2013-07-05 14:15:00,43.0,43.02,42.98,43.01,73800.0,25.5234,25.5353,25.5115,25.5293,73800.0
2013-07-05 14:20:00,43.01,43.04,43.0,43.02,42500.0,25.5293,25.5471,25.5234,25.5353,42500.0
2013-07-05 14:25:00,43.04,43.05,43.0,43.04,82300.0,25.5471,25.5531,25.5234,25.5471,82300.0
2013-07-05 14:30:00,43.05,43.05,43.01,43.03,49400.0,25.5531,25.5531,25.5293,25.5412,49400.0
2013-07-05 14:35:00,43.03,43.12,43.03,43.11,77000.0,25.5412,25.5946,25.5412,25.5887,77000.0
2013-07-05 14:40:00,43.12,43.13,43.04,43.06,42900.0,25.5946,25.6005,25.5471,25.559,42900.0
2013-07-05 14:45:00,43.07,43.08,42.99,43.0,62700.0,25.5649,25.5709,25.5174,25.5234,62700.0
2013-07-05 14:50:00,43.01,43.09,43.01,43.09,37900.0,25.5293,25.5768,25.5293,25.5768,37900.0
2013-07-05 14:55:00,43.08,43.08,43.0,43.02,47500.0,25.5709,25.5709,25.5234,25.5353,47500.0
2013-07-05 15:00:00,43.03,43.05,43.02,43.05,34900.0,25.5412,25.5531,25.5353,25.5531,34900.0
2013-07-05 15:05:00,43.05,43.06,43.04,43.06,21900.0,25.5531,25.559,25.5471,25.559,21900.0
2013-07-05 15:10:00,43.06,43.06,43.0,43.02,115900.0,25.559,25.559,25.5234,25.5353,115900.0
2013-07-05 15:15:00,43.02,43.06,43.01,43.01,37800.0,25.5353,25.559,25.5293,25.5293,37800.0
2013-07-05 15:20:00,43.0,43.01,42.97,42.99,93400.0,25.5234,25.5293,25.5056,25.5174,93400.0
2013-07-05 15:25:00,43.0,43.01,42.95,43.0,78200.0,25.5234,25.5293,25.4937,25.5234,78200.0
2013-07-05 15:30:00,43.0,43.01,42.97,43.0,88900.0,25.5234,25.5293,25.5056,25.5234,88900.0
2013-07-05 15:35:00,43.0,43.04,43.0,43.04,65600.0,25.5234,25.5471,25.5234,25.5471,65600.0
2013-07-05 15:40:00,43.04,43.05,43.03,43.05,71600.0,25.5471,25.5531,25.5412,25.5531,71600.0
2013-07-05 15:45:00,43.04,43.08,43.03,43.08,129400.0,25.5471,25.5709,25.5412,25.5709,129400.0
2013-07-05 15:50:00,43.08,43.08,43.04,43.08,147600.0,25.5709,25.5709,25.5471,25.5709,147600.0
2013-07-05 15:55:00,43.08,43.16,43.08,43.13,320200.0,25.5709,25.6183,25.5709,25.6005,320200.0
2013-07-08 09:30:00,43.39,43.5,43.26,43.41,101400.0,25.7549,25.8202,25.6777,25.7667,101400.0
2013-07-08 09:35:00,43.45,43.45,43.27,43.31,19300.0,25.7905,25.7905,25.6836,25.7074,19300.0
2013-07-08 09:40:00,43.33,43.33,43.22,43.25,49900.0,25.7193,25.7193,25.654,25.6718,49900.0
2013-07-08 09:45:00,43.29,43.4,43.28,43.37,33200.0,25.6955,25.7608,25.6896,25.743,33200.0
2013-07-08 09:50:00,43.38,43.42,43.37,43.42,37200.0,25.7489,25.7727,25.743,25.7727,37200.0
2013-07-08 09:55:00,43.42,43.51,43.4,43.49,66000.0,25.7727,25.8261,25.7608,25.8142,66000.0
2013-07-08 10:00:00,43.48,43.6,43.43,43.51,75000.0,25.8083,25.8795,25.7786,25.8261,75000.0
2013-07-08 10:05:00,43.52,43.55,43.45,43.49,68600.0,25.832,25.8498,25.7905,25.8142,68600.0
2013-07-08 10:10:00,43.49,43.59,43.49,43.56,57300.0,25.8142,25.8736,25.8142,25.8558,57300.0
2013-07-08 10:15:00,43.56,43.57,43.47,43.48,51600.0,25.8558,25.8617,25.8024,25.8083,51600.0
2013-07-08 10:20:00,43.49,43.56,43.48,43.54,63900.0,25.8142,25.8558,25.8083,25.8439,63900.0
2013-07-08 10:25:00,43.54,43.61,43.54,43.58,31300.0,25.8439,25.8855,25.8439,25.8676,31300.0
2013-07-08 10:30:00,43.59,43.64,43.58,43.59,35000.0,25.8736,25.9033,25.8676,25.8736,35000.0
2013-07-08 10:35:00,43.59,43.59,43.53,43.57,42200.0,25.8736,25.8736,25.838,25.8617,42200.0
2013-07-08 10:40:00,43.57,43.64,43.55,43.62,37300.0,25.8617,25.9033,25.8498,25.8914,37300.0
2013-07-08 10:45:00,43.62,43.66,43.61,43.65,34000.0,25.8914,25.9151,25.8855,25.9092,34000.0
2013-07-08 10:50:00,43.64,43.7,43.63,43.69,31000.0,25.9033,25.9389,25.8973,25.9329,31000.0
2013-07-08 10:55:00,43.7,43.71,43.64,43.66,41600.0,25.9389,25.9448,25.9033,25.9151,41600.0
2013-07-08 11:00:00,43.66,43.67,43.61,43.65,40500.0,25.9151,25.9211,25.8855,25.9092,40500.0
2013-07-08 11:05:00,43.66,43.71,43.65,43.66,25500.0,25.9151,25.9448,25.9092,25.9151,25500.0
2013-07-08 11:10:00,43.67,43.68,43.63,43.68,33500.0,25.9211,25.927,25.8973,25.927,33500.0
2013-07-08 11:15:00,43.67,43.67,43.6,43.62,45300.0,25.9211,25.9211,25.8795,25.8914,45300.0
2013-07-08 11:20:00,43.62,43.66,43.61,43.65,39800.0,25.8914,25.9151,25.8855,25.9092,39800.0
2013-07-08 11:25:00,43.65,43.73,43.64,43.73,56500.0,25.9092,25.9567,25.9033,25.9567,56500.0
2013-07-08 11:30:00,43.72,43.77,43.72,43.76,64100.0,25.9507,25.9804,25.9507,25.9745,64100.0
2013-07-08 11:35:00,43.76,43.78,43.71,43.71,25400.0,25.9745,25.9864,25.9448,25.9448,25400.0
2013-07-08 11:40:00,43.72,43.72,43.66,43.67,45400.0,25.9507,25.9507,25.9151,25.9211,45400.0
2013-07-08 11:45:00,43.67,43.68,43.6,43.67,37900.0,25.9211,25.927,25.8795,25.9211,37900.0
2013-07-08 11:50:00,43.67,43.67,43.61,43.61,22000.0,25.9211,25.9211,25.8855,25.8855,22000.0
2013-07-08 11:55:00,43.6,43.65,43.58,43.64,33800.0,25.8795,25.9092,25.8676,25.9033,33800.0
2013-07-08 12:00:00,43.64,43.7,43.63,43.7,23700.0,25.9033,25.9389,25.8973,25.9389,23700.0
2013-07-08 12:05:00,43.7,43.7,43.65,43.66,31800.0,25.9389,25.9389,25.9092,25.9151,31800.0
2013-07-08 12:10:00,43.67,43.7,43.65,43.65,14800.0,25.9211,25.9389,25.9092,25.9092,14800.0
2013-07-08 12:15:00,43.66,43.73,43.66,43.73,17400.0,25.9151,25.9567,25.9151,25.9567,17400.0
2013-07-08 12:20:00,43.73,43.75,43.72,43.72,19100.0,25.9567,25.9686,25.9507,25.9507,19100.0
2013-07-08 12:25:00,43.72,43.73,43.69,43.73,19900.0,25.9507,25.9567,25.9329,25.9567,19900.0
2013-07-08 12:30:00,43.72,43.75,43.71,43.72,20600.0,25.9507,25.9686,25.9448,25.9507,20600.0
2013-07-08 12:35:00,43.73,43.78,43.72,43.76,22300.0,25.9567,25.9864,25.9507,25.9745,22300.0
2013-07-08 12:40:00,43.76,43.82,43.76,43.78,39500.0,25.9745,26.0101,25.9745,25.9864,39500.0
2013-07-08 12:45:00,43.79,43.79,43.73,43.76,34000.0,25.9923,25.9923,25.9567,25.9745,34000.0
2013-07-08 12:50:00,43.77,43.77,43.72,43.75,35100.0,25.9804,25.9804,25.9507,25.9686,35100.0
2013-07-08 12:55:00,43.76,43.77,43.73,43.73,20400.0,25.9745,25.9804,25.9567,25.9567,20400.0
2013-07-08 13:00:00,43.72,43.76,43.72,43.76,17000.0,25.9507,25.9745,25.9507,25.9745,17000.0
2013-07-08 13:05:00,43.76,43.79,43.76,43.77,19300.0,25.9745,25.9923,25.9745,25.9804,19300.0
2013-07-08 13:10:00,43.77,43.79,43.75,43.77,26600.0,25.9804,25.9923,25.9686,25.9804,26600.0
2013-07-08 13:15:00,43.76,43.77,43.7,43.71,24100.0,25.9745,25.9804,25.9389,25.9448,24100.0
2013-07-08 13:20:00,43.72,43.74,43.66,43.67,28300.0,25.9507,25.9626,25.9151,25.9211,28300.0
2013-07-08 13:25:00,43.68,43.7,43.67,43.68,29300.0,25.927,25.9389,25.9211,25.927,29300.0
2013-07-08 13:30:00,43.69,43.72,43.68,43.72,20600.0,25.9329,25.9507,25.927,25.9507,20600.0
2013-07-08 13:35:00,43.73,43.76,43.73,43.76,28700.0,25.9567,25.9745,25.9567,25.9745,28700.0
2013-07-08 13:40:00,43.76,43.79,43.74,43.77,44300.0,25.9745,25.9923,25.9626,25.9804,44300.0
2013-07-08 13:45:00,43.78,43.82,43.77,43.82,24300.0,25.9864,26.0101,25.9804,26.0101,24300.0
2013-07-08 13:50:00,43.82,43.83,43.8,43.81,40100.0,26.0101,26.016,25.9982,26.0042,40100.0
2013-07-08 13:55:00,43.81,43.84,43.8,43.84,21400.0,26.0042,26.022,25.9982,26.022,21400.0
2013-07-08 14:00:00,43.84,43.89,43.84,43.89,42400.0,26.022,26.0517,26.022,26.0517,42400.0
2013-07-08 14:05:00,43.89,43.9,43.87,43.9,42600.0,26.0517,26.0576,26.0398,26.0576,42600.0
2013-07-08 14:10:00,43.9,43.9,43.87,43.87,39200.0,26.0576,26.0576,26.0398,26.0398,39200.0
2013-07-08 14:15:00,43.87,43.9,43.86,43.88,54700.0,26.0398,26.0576,26.0338,26.0457,54700.0
2013-07-08 14:20:00,43.88,43.89,43.84,43.84,27000.0,26.0457,26.0517,26.022,26.022,27000.0
2013-07-08 14:25:00,43.84,43.85,43.81,43.82,42100.0,26.022,26.0279,26.0042,26.0101,42100.0
2013-07-08 14:30:00,43.82,43.87,43.82,43.83,33800.0,26.0101,26.0398,26.0101,26.016,33800.0
2013-07-08 14:35:00,43.83,43.86,43.82,43.84,21300.0,26.016,26.0338,26.0101,26.022,21300.0
2013-07-08 14:40:00,43.86,43.87,43.8,43.82,27300.0,26.0338,26.0398,25.9982,26.0101,27300.0
2013-07-08 14:45:00,43.82,43.83,43.81,43.82,12600.0,26.0101,26.016,26.0042,26.0101,12600.0
2013-07-08 14:50:00,43.82,43.88,43.8,43.87,49300.0,26.0101,26.0457,25.9982,26.0398,49300.0
2013-07-08 14:55:00,43.87,43.89,43.86,43.87,30100.0,26.0398,26.0517,26.0338,26.0398,30100.0
2013-07-08 15:00:00,43.87,43.87,43.81,43.82,53600.0,26.0398,26.0398,26.0042,26.0101,53600.0
2013-07-08 15:05:00,43.82,43.82,43.76,43.76,33200.0,26.0101,26.0101,25.9745,25.9745,33200.0
2013-07-08 15:10:00,43.77,43.77,43.7,43.71,40800.0,25.9804,25.9804,25.9389,25.9448,40800.0
2013-07-08 15:15:00,43.7,43.72,43.69,43.72,39700.0,25.9389,25.9507,25.9329,25.9507,39700.0
2013-07-08 15:20:00,43.72,43.75,43.72,43.74,33500.0,25.9507,25.9686,25.9507,25.9626,33500.0
2013-07-08 15:25:00,43.75,43.8,43.74,43.76,48100.0,25.9686,25.9982,25.9626,25.9745,48100.0
2013-07-08 15:30:00,43.77,43.82,43.73,43.82,83000.0,25.9804,26.0101,25.9567,26.0101,83000.0
2013-07-08 15:35:00,43.83,43.85,43.78,43.83,61200.0,26.016,26.0279,25.9864,26.016,61200.0
2013-07-08 15:40:00,43.83,43.88,43.82,43.84,102100.0,26.016,26.0457,26.0101,26.022,102100.0
2013-07-08 15:45:00,43.84,43.85,43.81,43.85,68600.0,26.022,26.0279,26.0042,26.0279,68600.0
2013-07-08 15:50:00,43.84,43.85,43.8,43.8,111200.0,26.022,26.0279,25.9982,25.9982,111200.0
2013-07-08 15:55:00,43.81,43.86,43.8,43.84,198500.0,26.0042,26.0338,25.9982,26.022,198500.0
2013-07-09 09:30:00,43.97,43.99,43.89,43.91,69200.0,26.0991,26.111,26.0517,26.0635,69200.0
2013-07-09 09:35:00,43.92,44.0,43.88,43.89,53200.0,26.0695,26.1169,26.0457,26.0517,53200.0
2013-07-09 09:40:00,43.9,43.93,43.85,43.87,43500.0,26.0576,26.0754,26.0279,26.0398,43500.0
2013-07-09 09:45:00,43.88,43.93,43.85,43.88,23200.0,26.0457,26.0754,26.0279,26.0457,23200.0
2013-07-09 09:50:00,43.89,43.94,43.86,43.86,33800.0,26.0517,26.0813,26.0338,26.0338,33800.0
2013-07-09 09:55:00,43.86,43.93,43.86,43.91,24100.0,26.0338,26.0754,26.0338,26.0635,24100.0
2013-07-09 10:00:00,43.92,43.92,43.8,43.85,50300.0,26.0695,26.0695,25.9982,26.0279,50300.0
2013-07-09 10:05:00,43.86,43.91,43.77,43.84,65100.0,26.0338,26.0635,25.9804,26.022,65100.0
2013-07-09 10:10:00,43.84,43.84,43.78,43.82,42400.0,26.022,26.022,25.9864,26.0101,42400.0
2013-07-09 10:15:00,43.82,43.91,43.82,43.91,32900.0,26.0101,26.0635,26.0101,26.0635,32900.0
2013-07-09 10:20:00,43.91,43.95,43.85,43.94,45700.0,26.0635,26.0873,26.0279,26.0813,45700.0
2013-07-09 10:25:00,43.95,43.95,43.91,43.92,33600.0,26.0873,26.0873,26.0635,26.0695,33600.0
2013-07-09 10:30:00,43.92,43.98,43.89,43.92,27500.0,26.0695,26.1051,26.0517,26.0695,27500.0
2013-07-09 10:35:00,43.92,43.99,43.91,43.99,20700.0,26.0695,26.111,26.0635,26.111,20700.0
2013-07-09 10:40:00,43.99,44.09,43.98,44.09,35900.0,26.111,26.1704,26.1051,26.1704,35900.0
2013-07-09 10:45:00,44.08,44.11,44.06,44.08,40100.0,26.1644,26.1822,26.1526,26.1644,40100.0
2013-07-09 10:50:00,44.08,44.11,44.08,44.11,34000.0,26.1644,26.1822,26.1644,26.1822,34000.0
2013-07-09 10:55:00,44.11,44.14,44.09,44.13,29900.0,26.1822,26.2,26.1704,26.1941,29900.0
2013-07-09 11:00:00,44.12,44.14,44.08,44.08,32800.0,26.1882,26.2,26.1644,26.1644,32800.0
2013-07-09 11:05:00,44.08,44.1,44.04,44.09,24400.0,26.1644,26.1763,26.1407,26.1704,24400.0
2013-07-09 11:10:00,44.09,44.1,44.05,44.06,18600.0,26.1704,26.1763,26.1466,26.1526,18600.0
2013-07-09 11:15:00,44.05,44.06,44.02,44.03,16500.0,26.1466,26.1526,26.1288,26.1348,16500.0
2013-07-09 11:20:00,44.03,44.03,43.96,43.97,20800.0,26.1348,26.1348,26.0932,26.0991,20800.0
2013-07-09 11:25:00,43.97,43.98,43.93,43.94,31200.0,26.0991,26.1051,26.0754,26.0813,31200.0
2013-07-09 11:30:00,43.95,44.0,43.94,43.94,17800.0,26.0873,26.1169,26.0813,26.0813,17800.0
2013-07-09 11:35:00,43.95,43.96,43.93,43.93,14000.0,26.0873,26.0932,26.0754,26.0754,14000.0
2013-07-09 11:40:00,43.94,43.97,43.92,43.95,26000.0,26.0813,26.0991,26.0695,26.0873,26000.0
2013-07-09 11:45:00,43.96,44.0,43.94,43.97,26500.0,26.0932,26.1169,26.0813,26.0991,26500.0
2013-07-09 11:50:00,43.97,43.99,43.96,43.99,20700.0,26.0991,26.111,26.0932,26.111,20700.0
2013-07-09 11:55:00,43.98,43.98,43.94,43.97,27200.0,26.1051,26.1051,26.0813,26.0991,27200.0
2013-07-09 12:00:00,43.98,44.01,43.97,44.01,16300.0,26.1051,26.1229,26.0991,26.1229,16300.0
2013-07-09 12:05:00,44.01,44.01,43.97,43.99,17400.0,26.1229,26.1229,26.0991,26.111,17400.0
2013-07-09 12:10:00,44.0,44.01,43.98,44.0,17200.0,26.1169,26.1229,26.1051,26.1169,17200.0
2013-07-09 12:15:00,44.01,44.01,43.97,43.97,13500.0,26.1229,26.1229,26.0991,26.0991,13500.0
2013-07-09 12:20:00,43.96,43.97,43.94,43.94,20200.0,26.0932,26.0991,26.0813,26.0813,20200.0
2013-07-09 12:25:00,43.95,43.96,43.94,43.95,26400.0,26.0873,26.0932,26.0813,26.0873,26400.0
2013-07-09 12:30:00,43.95,43.98,43.95,43.98,14600.0,26.0873,26.1051,26.0873,26.1051,14600.0
2013-07-09 12:35:00,43.98,44.0,43.96,43.98,34300.0,26.1051,26.1169,26.0932,26.1051,34300.0
2013-07-09 12:40:00,43.98,43.98,43.97,43.98,18400.0,26.1051,26.1051,26.0991,26.1051,18400.0
2013-07-09 12:45:00,43.97,43.97,43.94,43.95,15600.0,26.0991,26.0991,26.0813,26.0873,15600.0
2013-07-09 12:50:00,43.95,43.99,43.94,43.97,14600.0,26.0873,26.111,26.0813,26.0991,14600.0
2013-07-09 12:55:00,43.96,43.98,43.96,43.97,8400.0,26.0932,26.1051,26.0932,26.0991,8400.0
2013-07-09 13:00:00,43.98,43.98,43.96,43.98,15300.0,26.1051,26.1051,26.0932,26.1051,15300.0
2013-07-09 13:05:00,43.98,44.01,43.98,44.0,13600.0,26.1051,26.1229,26.1051,26.1169,13600.0
2013-07-09 13:10:00,44.0,44.01,43.99,44.01,11500.0,26.1169,26.1229,26.111,26.1229,11500.0
2013-07-09 13:15:00,44.01,44.02,44.0,44.0,8700.0,26.1229,26.1288,26.1169,26.1169,8700.0
2013-07-09 13:20:00,44.01,44.03,44.01,44.03,7300.0,26.1229,26.1348,26.1229,26.1348,7300.0
2013-07-09 13:25:00,44.03,44.08,44.03,44.07,27400.0,26.1348,26.1644,26.1348,26.1585,27400.0
2013-07-09 13:30:00,44.07,44.09,44.06,44.09,21400.0,26.1585,26.1704,26.1526,26.1704,21400.0
2013-07-09 13:35:00,44.09,44.11,44.07,44.09,16700.0,26.1704,26.1822,26.1585,26.1704,16700.0
2013-07-09 13:40:00,44.09,44.12,44.07,44.12,19100.0,26.1704,26.1882,26.1585,26.1882,19100.0
2013-07-09 13:45:00,44.12,44.13,44.09,44.12,68600.0,26.1882,26.1941,26.1704,26.1882,68600.0
2013-07-09 13:50:00,44.12,44.12,44.08,44.08,27200.0,26.1882,26.1882,26.1644,26.1644,27200.0
2013-07-09 13:55:00,44.07,44.1,44.05,44.06,20900.0,26.1585,26.1763,26.1466,26.1526,20900.0
2013-07-09 14:00:00,44.05,44.07,44.05,44.07,22700.0,26.1466,26.1585,26.1466,26.1585,22700.0
2013-07-09 14:05:00,44.07,44.08,44.05,44.05,31100.0,26.1585,26.1644,26.1466,26.1466,31100.0
2013-07-09 14:10:00,44.05,44.08,44.05,44.08,22300.0,26.1466,26.1644,26.1466,26.1644,22300.0
2013-07-09 14:15:00,44.08,44.08,44.02,44.02,21400.0,26.1644,26.1644,26.1288,26.1288,21400.0
2013-07-09 14:20:00,44.03,44.06,44.02,44.05,30000.0,26.1348,26.1526,26.1288,26.1466,30000.0
2013-07-09 14:25:00,44.05,44.1,44.05,44.09,31500.0,26.1466,26.1763,26.1466,26.1704,31500.0
2013-07-09 14:30:00,44.1,44.1,44.05,44.06,38600.0,26.1763,26.1763,26.1466,26.1526,38600.0
2013-07-09 14:35:00,44.06,44.08,44.05,44.06,47800.0,26.1526,26.1644,26.1466,26.1526,47800.0
2013-07-09 14:40:00,44.07,44.1,44.06,44.09,13600.0,26.1585,26.1763,26.1526,26.1704,13600.0
2013-07-09 14:45:00,44.1,44.1,44.08,44.08,13000.0,26.1763,26.1763,26.1644,26.1644,13000.0
2013-07-09 14:50:00,44.08,44.08,44.04,44.05,21600.0,26.1644,26.1644,26.1407,26.1466,21600.0
2013-07-09 14:55:00,44.05,44.07,44.05,44.05,25600.0,26.1466,26.1585,26.1466,26.1466,25600.0
2013-07-09 15:00:00,44.05,44.08,44.05,44.05,32000.0,26.1466,26.1644,26.1466,26.1466,32000.0
2013-07-09 15:05:00,44.05,44.09,44.04,44.08,20600.0,26.1466,26.1704,26.1407,26.1644,20600.0
2013-07-09 15:10:00,44.09,44.11,44.08,44.08,32600.0,26.1704,26.1822,26.1644,26.1644,32600.0
2013-07-09 15:15:00,44.08,44.09,44.04,44.07,32800.0,26.1644,26.1704,26.1407,26.1585,32800.0
2013-07-09 15:20:00,44.07,44.07,44.04,44.06,24800.0,26.1585,26.1585,26.1407,26.1526,24800.0
2013-07-09 15:25:00,44.06,44.09,44.05,44.08,30100.0,26.1526,26.1704,26.1466,26.1644,30100.0
2013-07-09 15:30:00,44.07,44.09,44.04,44.08,51700.0,26.1585,26.1704,26.1407,26.1644,51700.0
2013-07-09 15:35:00,44.09,44.14,44.08,44.14,91400.0,26.1704,26.2,26.1644,26.2,91400.0
2013-07-09 15:40:00,44.14,44.15,44.09,44.14,91000.0,26.2,26.206,26.1704,26.2,91000.0
2013-07-09 15:45:00,44.15,44.16,44.06,44.1,97500.0,26.206,26.2119,26.1526,26.1763,97500.0
2013-07-09 15:50:00,44.11,44.11,44.05,44.07,53200.0,26.1822,26.1822,26.1466,26.1585,53200.0
2013-07-09 15:55:00,44.06,44.14,44.06,44.13,184800.0,26.1526,26.2,26.1526,26.1941,184800.0
2013-07-10 09:30:00,44.07,44.1,43.98,43.99,52900.0,26.1585,26.1763,26.1051,26.111,52900.0
2013-07-10 09:35:00,44.01,44.01,43.88,43.88,32400.0,26.1229,26.1229,26.0457,26.0457,32400.0
2013-07-10 09:40:00,43.9,43.98,43.9,43.92,16000.0,26.0576,26.1051,26.0576,26.0695,16000.0
2013-07-10 09:45:00,43.91,43.95,43.88,43.89,25700.0,26.0635,26.0873,26.0457,26.0517,25700.0
2013-07-10 09:50:00,43.88,43.9,43.85,43.89,15700.0,26.0457,26.0576,26.0279,26.0517,15700.0
2013-07-10 09:55:00,43.89,43.94,43.86,43.93,31900.0,26.0517,26.0813,26.0338,26.0754,31900.0
2013-07-10 10:00:00,43.93,43.99,43.9,43.96,36800.0,26.0754,26.111,26.0576,26.0932,36800.0
2013-07-10 10:05:00,43.97,44.03,43.96,44.03,44900.0,26.0991,26.1348,26.0932,26.1348,44900.0
2013-07-10 10:10:00,44.03,44.03,43.91,43.93,72700.0,26.1348,26.1348,26.0635,26.0754,72700.0
2013-07-10 10:15:00,43.93,44.03,43.92,44.02,50300.0,26.0754,26.1348,26.0695,26.1288,50300.0
2013-07-10 10:20:00,44.02,44.15,44.02,44.09,31300.0,26.1288,26.206,26.1288,26.1704,31300.0
2013-07-10 10:25:00,44.09,44.09,44.02,44.03,23200.0,26.1704,26.1704,26.1288,26.1348,23200.0
2013-07-10 10:30:00,44.03,44.1,44.03,44.06,33900.0,26.1348,26.1763,26.1348,26.1526,33900.0
2013-07-10 10:35:00,44.07,44.11,44.04,44.07,25200.0,26.1585,26.1822,26.1407,26.1585,25200.0
2013-07-10 10:40:00,44.07,44.12,44.07,44.11,23900.0,26.1585,26.1882,26.1585,26.1822,23900.0
2013-07-10 10:45:00,44.11,44.15,44.1,44.11,16300.0,26.1822,26.206,26.1763,26.1822,16300.0
2013-07-10 10:50:00,44.12,44.16,44.1,44.12,20400.0,26.1882,26.2119,26.1763,26.1882,20400.0
2013-07-10 10:55:00,44.11,44.15,44.1,44.14,18400.0,26.1822,26.206,26.1763,26.2,18400.0
2013-07-10 11:00:00,44.15,44.23,44.15,44.22,52300.0,26.206,26.2535,26.206,26.2475,52300.0
2013-07-10 11:05:00,44.21,44.22,44.16,44.18,19800.0,26.2416,26.2475,26.2119,26.2238,19800.0
2013-07-10 11:10:00,44.18,44.2,44.14,44.17,20000.0,26.2238,26.2357,26.2,26.2179,20000.0
2013-07-10 11:15:00,44.16,44.17,44.14,44.16,10700.0,26.2119,26.2179,26.2,26.2119,10700.0
2013-07-10 11:20:00,44.16,44.16,44.12,44.15,19200.0,26.2119,26.2119,26.1882,26.206,19200.0
2013-07-10 11:25:00,44.15,44.15,44.1,44.11,24300.0,26.206,26.206,26.1763,26.1822,24300.0
2013-07-10 11:30:00,44.12,44.18,44.12,44.18,35000.0,26.1882,26.2238,26.1882,26.2238,35000.0
2013-07-10 11:35:00,44.19,44.19,44.17,44.18,13700.0,26.2297,26.2297,26.2179,26.2238,13700.0
2013-07-10 11:40:00,44.19,44.19,44.12,44.12,23500.0,26.2297,26.2297,26.1882,26.1882,23500.0
2013-07-10 11:45:00,44.12,44.12,44.07,44.09,16800.0,26.1882,26.1882,26.1585,26.1704,16800.0
2013-07-10 11:50:00,44.09,44.12,44.09,44.1,12600.0,26.1704,26.1882,26.1704,26.1763,12600.0
2013-07-10 11:55:00,44.1,44.11,44.08,44.08,15000.0,26.1763,26.1822,26.1644,26.1644,15000.0
2013-07-10 12:00:00,44.09,44.12,44.09,44.09,27200.0,26.1704,26.1882,26.1704,26.1704,27200.0
2013-07-10 12:05:00,44.09,44.1,44.07,44.07,37100.0,26.1704,26.1763,26.1585,26.1585,37100.0
2013-07-10 12:10:00,44.08,44.11,44.07,44.08,26000.0,26.1644,26.1822,26.1585,26.1644,26000.0
2013-07-10 12:15:00,44.08,44.09,44.05,44.05,23900.0,26.1644,26.1704,26.1466,26.1466,23900.0
2013-07-10 12:20:00,44.05,44.08,44.05,44.07,25100.0,26.1466,26.1644,26.1466,26.1585,25100.0
2013-07-10 12:25:00,44.07,44.09,44.05,44.06,26900.0,26.1585,26.1704,26.1466,26.1526,26900.0
2013-07-10 12:30:00,44.05,44.07,44.05,44.05,26400.0,26.1466,26.1585,26.1466,26.1466,26400.0
2013-07-10 12:35:00,44.07,44.08,44.05,44.05,16400.0,26.1585,26.1644,26.1466,26.1466,16400.0
2013-07-10 12:40:00,44.05,44.07,44.04,44.05,25600.0,26.1466,26.1585,26.1407,26.1466,25600.0
2013-07-10 12:45:00,44.05,44.07,44.05,44.06,15600.0,26.1466,26.1585,26.1466,26.1526,15600.0
2013-07-10 12:50:00,44.06,44.07,44.05,44.05,16600.0,26.1526,26.1585,26.1466,26.1466,16600.0
2013-07-10 12:55:00,44.05,44.06,44.05,44.06,15500.0,26.1466,26.1526,26.1466,26.1526,15500.0
2013-07-10 13:00:00,44.05,44.06,44.04,44.05,11500.0,26.1466,26.1526,26.1407,26.1466,11500.0
2013-07-10 13:05:00,44.05,44.06,44.04,44.04,30900.0,26.1466,26.1526,26.1407,26.1407,30900.0
2013-07-10 13:10:00,44.04,44.04,44.02,44.03,15200.0,26.1407,26.1407,26.1288,26.1348,15200.0
2013-07-10 13:15:00,44.03,44.05,44.02,44.02,15600.0,26.1348,26.1466,26.1288,26.1288,15600.0
2013-07-10 13:20:00,44.02,44.04,44.02,44.02,12300.0,26.1288,26.1407,26.1288,26.1288,12300.0
2013-07-10 13:25:00,44.02,44.04,44.0,44.04,16000.0,26.1288,26.1407,26.1169,26.1407,16000.0
2013-07-10 13:30:00,44.04,44.04,44.01,44.02,107900.0,26.1407,26.1407,26.1229,26.1288,107900.0
2013-07-10 13:35:00,44.02,44.03,44.01,44.02,17700.0,26.1288,26.1348,26.1229,26.1288,17700.0
2013-07-10 13:40:00,44.01,44.05,44.01,44.02,19700.0,26.1229,26.1466,26.1229,26.1288,19700.0
2013-07-10 13:45:00,44.03,44.06,44.02,44.06,9900.0,26.1348,26.1526,26.1288,26.1526,9900.0
2013-07-10 13:50:00,44.05,44.06,44.02,44.04,25600.0,26.1466,26.1526,26.1288,26.1407,25600.0
2013-07-10 13:55:00,44.04,44.05,44.02,44.02,23400.0,26.1407,26.1466,26.1288,26.1288,23400.0
2013-07-10 14:00:00,44.02,44.28,44.01,44.22,98000.0,26.1288,26.2831,26.1229,26.2475,98000.0
2013-07-10 14:05:00,44.23,44.23,44.12,44.13,48700.0,26.2535,26.2535,26.1882,26.1941,48700.0
2013-07-10 14:10:00,44.13,44.14,44.09,44.14,45600.0,26.1941,26.2,26.1704,26.2,45600.0
2013-07-10 14:15:00,44.14,44.21,44.14,44.21,33500.0,26.2,26.2416,26.2,26.2416,33500.0
2013-07-10 14:20:00,44.2,44.25,44.18,44.19,28500.0,26.2357,26.2653,26.2238,26.2297,28500.0
2013-07-10 14:25:00,44.19,44.22,44.15,44.18,85900.0,26.2297,26.2475,26.206,26.2238,85900.0
2013-07-10 14:30:00,44.17,44.21,44.16,44.17,21100.0,26.2179,26.2416,26.2119,26.2179,21100.0
2013-07-10 14:35:00,44.18,44.18,44.08,44.09,32600.0,26.2238,26.2238,26.1644,26.1704,32600.0
2013-07-10 14:40:00,44.09,44.14,44.09,44.13,16800.0,26.1704,26.2,26.1704,26.1941,16800.0
2013-07-10 14:45:00,44.14,44.14,44.04,44.06,66600.0,26.2,26.2,26.1407,26.1526,66600.0
2013-07-10 14:50:00,44.06,44.13,44.04,44.1,75700.0,26.1526,26.1941,26.1407,26.1763,75700.0
2013-07-10 14:55:00,44.1,44.15,44.1,44.12,49300.0,26.1763,26.206,26.1763,26.1882,49300.0
2013-07-10 15:00:00,44.12,44.2,44.12,44.18,28200.0,26.1882,26.2357,26.1882,26.2238,28200.0
2013-07-10 15:05:00,44.17,44.17,44.09,44.12,29800.0,26.2179,26.2179,26.1704,26.1882,29800.0
2013-07-10 15:10:00,44.12,44.2,44.11,44.14,35700.0,26.1882,26.2357,26.1822,26.2,35700.0
2013-07-10 15:15:00,44.15,44.18,44.13,44.17,39900.0,26.206,26.2238,26.1941,26.2179,39900.0
2013-07-10 15:20:00,44.18,44.2,44.16,44.19,37300.0,26.2238,26.2357,26.2119,26.2297,37300.0
2013-07-10 15:25:00,44.19,44.26,44.19,44.2,27100.0,26.2297,26.2713,26.2297,26.2357,27100.0
2013-07-10 15:30:00,44.2,44.23,44.15,44.16,25400.0,26.2357,26.2535,26.206,26.2119,25400.0
2013-07-10 15:35:00,44.16,44.16,44.13,44.13,21500.0,26.2119,26.2119,26.1941,26.1941,21500.0
2013-07-10 15:40:00,44.13,44.17,44.13,44.17,32100.0,26.1941,26.2179,26.1941,26.2179,32100.0
2013-07-10 15:45:00,44.17,44.2,44.16,44.18,45000.0,26.2179,26.2357,26.2119,26.2238,45000.0
2013-07-10 15:50:00,44.18,44.2,44.16,44.19,59200.0,26.2238,26.2357,26.2119,26.2297,59200.0
2013-07-10 15:55:00,44.19,44.24,44.19,44.24,84400.0,26.2297,26.2594,26.2297,26.2594,84400.0
2013-07-11 09:30:00,44.84,44.84,44.66,44.67,11200.0,26.6155,26.6155,26.5087,26.5146,11200.0
2013-07-11 09:35:00,44.69,44.78,44.55,44.65,211300.0,26.5265,26.5799,26.4434,26.5028,211300.0
2013-07-11 09:40:00,44.64,44.75,44.63,44.65,61200.0,26.4968,26.5621,26.4909,26.5028,61200.0
2013-07-11 09:45:00,44.65,44.74,44.63,44.74,80600.0,26.5028,26.5562,26.4909,26.5562,80600.0
2013-07-11 09:50:00,44.75,44.85,44.74,44.83,65100.0,26.5621,26.6215,26.5562,26.6096,65100.0
2013-07-11 09:55:00,44.83,44.83,44.75,44.78,31900.0,26.6096,26.6096,26.5621,26.5799,31900.0
2013-07-11 10:00:00,44.78,44.78,44.7,44.73,65400.0,26.5799,26.5799,26.5324,26.5502,65400.0
2013-07-11 10:05:00,44.72,44.72,44.66,44.7,61600.0,26.5443,26.5443,26.5087,26.5324,61600.0
2013-07-11 10:10:00,44.71,44.76,44.69,44.74,64300.0,26.5384,26.5681,26.5265,26.5562,64300.0
2013-07-11 10:15:00,44.73,44.73,44.67,44.71,27400.0,26.5502,26.5502,26.5146,26.5384,27400.0
2013-07-11 10:20:00,44.72,44.72,44.67,44.71,50400.0,26.5443,26.5443,26.5146,26.5384,50400.0
2013-07-11 10:25:00,44.71,44.73,44.7,44.72,47100.0,26.5384,26.5502,26.5324,26.5443,47100.0
2013-07-11 10:30:00,44.72,44.72,44.61,44.62,61100.0,26.5443,26.5443,26.479,26.485,61100.0
2013-07-11 10:35:00,44.63,44.63,44.56,44.57,75900.0,26.4909,26.4909,26.4493,26.4553,75900.0
2013-07-11 10:40:00,44.58,44.67,44.58,44.66,53400.0,26.4612,26.5146,26.4612,26.5087,53400.0
2013-07-11 10:45:00,44.66,44.7,44.62,44.63,48500.0,26.5087,26.5324,26.485,26.4909,48500.0
2013-07-11 10:50:00,44.64,44.72,44.64,44.7,64300.0,26.4968,26.5443,26.4968,26.5324,64300.0
2013-07-11 10:55:00,44.69,44.71,44.66,44.68,39000.0,26.5265,26.5384,26.5087,26.5206,39000.0
2013-07-11 11:00:00,44.69,44.7,44.64,44.64,37000.0,26.5265,26.5324,26.4968,26.4968,37000.0
2013-07-11 11:05:00,44.63,44.69,44.61,44.69,35000.0,26.4909,26.5265,26.479,26.5265,35000.0
2013-07-11 11:10:00,44.69,44.69,44.63,44.63,22600.0,26.5265,26.5265,26.4909,26.4909,22600.0
2013-07-11 11:15:00,44.64,44.66,44.61,44.62,24800.0,26.4968,26.5087,26.479,26.485,24800.0
2013-07-11 11:20:00,44.62,44.64,44.6,44.62,26200.0,26.485,26.4968,26.4731,26.485,26200.0
2013-07-11 11:25:00,44.61,44.62,44.59,44.6,29200.0,26.479,26.485,26.4672,26.4731,29200.0
2013-07-11 11:30:00,44.6,44.63,44.58,44.59,29500.0,26.4731,26.4909,26.4612,26.4672,29500.0
2013-07-11 11:35:00,44.59,44.61,44.58,44.59,26800.0,26.4672,26.479,26.4612,26.4672,26800.0
2013-07-11 11:40:00,44.58,44.59,44.54,44.54,34600.0,26.4612,26.4672,26.4375,26.4375,34600.0
2013-07-11 11:45:00,44.55,44.59,44.55,44.55,28000.0,26.4434,26.4672,26.4434,26.4434,28000.0
2013-07-11 11:50:00,44.55,44.56,44.52,44.52,18500.0,26.4434,26.4493,26.4256,26.4256,18500.0
2013-07-11 11:55:00,44.53,44.57,44.51,44.57,38700.0,26.4315,26.4553,26.4197,26.4553,38700.0
2013-07-11 12:00:00,44.57,44.62,44.56,44.62,20900.0,26.4553,26.485,26.4493,26.485,20900.0
2013-07-11 12:05:00,44.61,44.66,44.59,44.59,35100.0,26.479,26.5087,26.4672,26.4672,35100.0
2013-07-11 12:10:00,44.6,44.61,44.55,44.55,33800.0,26.4731,26.479,26.4434,26.4434,33800.0
2013-07-11 12:15:00,44.55,44.59,44.54,44.59,17300.0,26.4434,26.4672,26.4375,26.4672,17300.0
2013-07-11 12:20:00,44.59,44.63,44.58,44.62,12800.0,26.4672,26.4909,26.4612,26.485,12800.0
2013-07-11 12:25:00,44.62,44.65,44.61,44.63,23000.0,26.485,26.5028,26.479,26.4909,23000.0
2013-07-11 12:30:00,44.63,44.63,44.6,44.61,13200.0,26.4909,26.4909,26.4731,26.479,13200.0
2013-07-11 12:35:00,44.61,44.63,44.59,44.61,22200.0,26.479,26.4909,26.4672,26.479,22200.0
2013-07-11 12:40:00,44.61,44.64,44.6,44.64,91300.0,26.479,26.4968,26.4731,26.4968,91300.0
2013-07-11 12:45:00,44.64,44.69,44.63,44.66,48600.0,26.4968,26.5265,26.4909,26.5087,48600.0
2013-07-11 12:50:00,44.66,44.7,44.65,44.69,19000.0,26.5087,26.5324,26.5028,26.5265,19000.0
2013-07-11 12:55:00,44.69,44.69,44.64,44.66,17500.0,26.5265,26.5265,26.4968,26.5087,17500.0
2013-07-11 13:00:00,44.65,44.67,44.64,44.67,13500.0,26.5028,26.5146,26.4968,26.5146,13500.0
2013-07-11 13:05:00,44.67,44.69,44.67,44.68,13200.0,26.5146,26.5265,26.5146,26.5206,13200.0
2013-07-11 13:10:00,44.68,44.69,44.66,44.66,9200.0,26.5206,26.5265,26.5087,26.5087,9200.0
2013-07-11 13:15:00,44.66,44.7,44.66,44.67,20500.0,26.5087,26.5324,26.5087,26.5146,20500.0
2013-07-11 13:20:00,44.66,44.67,44.64,44.64,13200.0,26.5087,26.5146,26.4968,26.4968,13200.0
2013-07-11 13:25:00,44.65,44.65,44.61,44.63,16100.0,26.5028,26.5028,26.479,26.4909,16100.0
2013-07-11 13:30:00,44.63,44.63,44.59,44.6,13400.0,26.4909,26.4909,26.4672,26.4731,13400.0
2013-07-11 13:35:00,44.59,44.62,44.58,44.61,14900.0,26.4672,26.485,26.4612,26.479,14900.0
2013-07-11 13:40:00,44.61,44.63,44.61,44.63,11900.0,26.479,26.4909,26.479,26.4909,11900.0
2013-07-11 13:45:00,44.62,44.67,44.62,44.66,11500.0,26.485,26.5146,26.485,26.5087,11500.0
2013-07-11 13:50:00,44.67,44.67,44.63,44.64,15900.0,26.5146,26.5146,26.4909,26.4968,15900.0
2013-07-11 13:55:00,44.64,44.68,44.63,44.68,22500.0,26.4968,26.5206,26.4909,26.5206,22500.0
2013-07-11 14:00:00,44.68,44.7,44.67,44.69,32000.0,26.5206,26.5324,26.5146,26.5265,32000.0
2013-07-11 14:05:00,44.69,44.7,44.69,44.7,33400.0,26.5265,26.5324,26.5265,26.5324,33400.0
2013-07-11 14:10:00,44.7,44.71,44.69,44.7,71500.0,26.5324,26.5384,26.5265,26.5324,71500.0
2013-07-11 14:15:00,44.7,44.73,44.69,44.73,26200.0,26.5324,26.5502,26.5265,26.5502,26200.0
2013-07-11 14:20:00,44.73,44.75,44.71,44.74,25000.0,26.5502,26.5621,26.5384,26.5562,25000.0
2013-07-11 14:25:00,44.73,44.79,44.72,44.75,61100.0,26.5502,26.5859,26.5443,26.5621,61100.0
2013-07-11 14:30:00,44.75,44.84,44.74,44.83,58400.0,26.5621,26.6155,26.5562,26.6096,58400.0
2013-07-11 14:35:00,44.83,44.83,44.78,44.8,37300.0,26.6096,26.6096,26.5799,26.5918,37300.0
2013-07-11 14:40:00,44.8,44.83,44.79,44.83,25400.0,26.5918,26.6096,26.5859,26.6096,25400.0
2013-07-11 14:45:00,44.83,44.83,44.79,44.83,28000.0,26.6096,26.6096,26.5859,26.6096,28000.0
2013-07-11 14:50:00,44.83,44.85,44.82,44.83,43500.0,26.6096,26.6215,26.6037,26.6096,43500.0
2013-07-11 14:55:00,44.82,44.83,44.78,44.82,34500.0,26.6037,26.6096,26.5799,26.6037,34500.0
2013-07-11 15:00:00,44.81,44.84,44.8,44.8,44000.0,26.5977,26.6155,26.5918,26.5918,44000.0
2013-07-11 15:05:00,44.81,44.82,44.77,44.81,74500.0,26.5977,26.6037,26.574,26.5977,74500.0
2013-07-11 15:10:00,44.8,44.84,44.8,44.83,36000.0,26.5918,26.6155,26.5918,26.6096,36000.0
2013-07-11 15:15:00,44.82,44.82,44.78,44.78,35900.0,26.6037,26.6037,26.5799,26.5799,35900.0
2013-07-11 15:20:00,44.79,44.9,44.78,44.87,78700.0,26.5859,26.6512,26.5799,26.6333,78700.0
2013-07-11 15:25:00,44.88,44.91,44.85,44.9,35300.0,26.6393,26.6571,26.6215,26.6512,35300.0
2013-07-11 15:30:00,44.9,44.9,44.8,44.85,49500.0,26.6512,26.6512,26.5918,26.6215,49500.0
2013-07-11 15:35:00,44.85,44.88,44.85,44.88,35100.0,26.6215,26.6393,26.6215,26.6393,35100.0
2013-07-11 15:40:00,44.87,44.91,44.85,44.91,53100.0,26.6333,26.6571,26.6215,26.6571,53100.0
2013-07-11 15:45:00,44.92,44.93,44.88,44.88,52500.0,26.663,26.669,26.6393,26.6393,52500.0
2013-07-11 15:50:00,44.89,44.9,44.86,44.9,66400.0,26.6452,26.6512,26.6274,26.6512,66400.0
2013-07-11 15:55:00,44.89,44.99,44.89,44.97,221400.0,26.6452,26.7046,26.6452,26.6927,221400.0
2013-07-12 09:30:00,44.95,44.99,44.88,44.96,72800.0,26.6808,26.7046,26.6393,26.6868,72800.0
2013-07-12 09:35:00,44.95,44.97,44.84,44.92,35600.0,26.6808,26.6927,26.6155,26.663,35600.0
2013-07-12 09:40:00,44.89,44.91,44.73,44.75,30000.0,26.6452,26.6571,26.5502,26.5621,30000.0
2013-07-12 09:45:00,44.76,44.78,44.76,44.78,24700.0,26.5681,26.5799,26.5681,26.5799,24700.0
2013-07-12 09:50:00,44.78,44.79,44.72,44.73,29100.0,26.5799,26.5859,26.5443,26.5502,29100.0
2013-07-12 09:55:00,44.73,44.74,44.66,44.72,47100.0,26.5502,26.5562,26.5087,26.5443,47100.0
2013-07-12 10:00:00,44.72,44.76,44.7,44.71,21500.0,26.5443,26.5681,26.5324,26.5384,21500.0
2013-07-12 10:05:00,44.72,44.75,44.67,44.67,36800.0,26.5443,26.5621,26.5146,26.5146,36800.0
2013-07-12 10:10:00,44.66,44.77,44.64,44.75,35400.0,26.5087,26.574,26.4968,26.5621,35400.0
2013-07-12 10:15:00,44.74,44.76,44.71,44.75,22800.0,26.5562,26.5681,26.5384,26.5621,22800.0
2013-07-12 10:20:00,44.76,44.76,44.65,44.66,39100.0,26.5681,26.5681,26.5028,26.5087,39100.0
2013-07-12 10:25:00,44.66,44.68,44.63,44.67,33600.0,26.5087,26.5206,26.4909,26.5146,33600.0
2013-07-12 10:30:00,44.68,44.76,44.66,44.76,32500.0,26.5206,26.5681,26.5087,26.5681,32500.0
2013-07-12 10:35:00,44.76,44.84,44.74,44.83,23500.0,26.5681,26.6155,26.5562,26.6096,23500.0
2013-07-12 10:40:00,44.83,44.9,44.81,44.88,204400.0,26.6096,26.6512,26.5977,26.6393,204400.0
2013-07-12 10:45:00,44.87,44.93,44.87,44.92,223100.0,26.6333,26.669,26.6333,26.663,223100.0
2013-07-12 10:50:00,44.92,44.98,44.92,44.95,43000.0,26.663,26.6986,26.663,26.6808,43000.0
2013-07-12 10:55:00,44.94,45.0,44.93,44.97,47100.0,26.6749,26.7105,26.669,26.6927,47100.0
2013-07-12 11:00:00,44.98,44.98,44.96,44.97,22900.0,26.6986,26.6986,26.6868,26.6927,22900.0
2013-07-12 11:05:00,44.96,44.97,44.95,44.95,22300.0,26.6868,26.6927,26.6808,26.6808,22300.0
2013-07-12 11:10:00,44.95,44.97,44.95,44.96,30900.0,26.6808,26.6927,26.6808,26.6868,30900.0
2013-07-12 11:15:00,44.96,44.96,44.94,44.95,25400.0,26.6868,26.6868,26.6749,26.6808,25400.0
2013-07-12 11:20:00,44.94,44.98,44.94,44.98,40600.0,26.6749,26.6986,26.6749,26.6986,40600.0
2013-07-12 11:25:00,44.97,44.98,44.93,44.95,23800.0,26.6927,26.6986,26.669,26.6808,23800.0
2013-07-12 11:30:00,44.96,44.96,44.9,44.9,93100.0,26.6868,26.6868,26.6512,26.6512,93100.0
2013-07-12 11:35:00,44.9,44.93,44.88,44.91,36100.0,26.6512,26.669,26.6393,26.6571,36100.0
2013-07-12 11:40:00,44.91,44.96,44.9,44.91,28500.0,26.6571,26.6868,26.6512,26.6571,28500.0
2013-07-12 11:45:00,44.92,44.92,44.91,44.91,11400.0,26.663,26.663,26.6571,26.6571,11400.0
2013-07-12 11:50:00,44.91,44.91,44.87,44.88,41500.0,26.6571,26.6571,26.6333,26.6393,41500.0
2013-07-12 11:55:00,44.89,44.89,44.84,44.86,28900.0,26.6452,26.6452,26.6155,26.6274,28900.0
2013-07-12 12:00:00,44.85,44.86,44.83,44.83,13400.0,26.6215,26.6274,26.6096,26.6096,13400.0
2013-07-12 12:05:00,44.83,44.84,44.82,44.83,27900.0,26.6096,26.6155,26.6037,26.6096,27900.0
2013-07-12 12:10:00,44.83,44.83,44.79,44.8,28400.0,26.6096,26.6096,26.5859,26.5918,28400.0
2013-07-12 12:15:00,44.8,44.81,44.77,44.79,32900.0,26.5918,26.5977,26.574,26.5859,32900.0
2013-07-12 12:20:00,44.78,44.81,44.78,44.81,22400.0,26.5799,26.5977,26.5799,26.5977,22400.0
2013-07-12 12:25:00,44.8,44.82,44.79,44.81,19300.0,26.5918,26.6037,26.5859,26.5977,19300.0
2013-07-12 12:30:00,44.81,44.82,44.77,44.79,105300.0,26.5977,26.6037,26.574,26.5859,105300.0
2013-07-12 12:35:00,44.78,44.83,44.78,44.82,14600.0,26.5799,26.6096,26.5799,26.6037,14600.0
2013-07-12 12:40:00,44.82,44.88,44.82,44.87,20200.0,26.6037,26.6393,26.6037,26.6333,20200.0
2013-07-12 12:45:00,44.87,44.88,44.87,44.88,21900.0,26.6333,26.6393,26.6333,26.6393,21900.0
2013-07-12 12:50:00,44.87,44.9,44.87,44.9,26800.0,26.6333,26.6512,26.6333,26.6512,26800.0
2013-07-12 12:55:00,44.89,44.9,44.87,44.88,36100.0,26.6452,26.6512,26.6333,26.6393,36100.0
2013-07-12 13:00:00,44.88,44.9,44.86,44.88,79800.0,26.6393,26.6512,26.6274,26.6393,79800.0
2013-07-12 13:05:00,44.88,44.9,44.87,44.89,19400.0,26.6393,26.6512,26.6333,26.6452,19400.0
2013-07-12 13:10:00,44.89,44.89,44.87,44.87,17000.0,26.6452,26.6452,26.6333,26.6333,17000.0
2013-07-12 13:15:00,44.87,44.93,44.87,44.92,20600.0,26.6333,26.669,26.6333,26.663,20600.0
2013-07-12 13:20:00,44.92,44.95,44.92,44.95,18500.0,26.663,26.6808,26.663,26.6808,18500.0
2013-07-12 13:25:00,44.94,44.95,44.92,44.93,19300.0,26.6749,26.6808,26.663,26.669,19300.0
2013-07-12 13:30:00,44.94,44.94,44.93,44.93,5600.0,26.6749,26.6749,26.669,26.669,5600.0
2013-07-12 13:35:00,44.93,44.96,44.93,44.96,35600.0,26.669,26.6868,26.669,26.6868,35600.0
2013-07-12 13:40:00,44.96,44.96,44.94,44.96,19000.0,26.6868,26.6868,26.6749,26.6868,19000.0
2013-07-12 13:45:00,44.95,44.99,44.95,44.98,22100.0,26.6808,26.7046,26.6808,26.6986,22100.0
2013-07-12 13:50:00,44.98,44.99,44.95,44.95,22900.0,26.6986,26.7046,26.6808,26.6808,22900.0
2013-07-12 13:55:00,44.95,44.95,44.93,44.93,15700.0,26.6808,26.6808,26.669,26.669,15700.0
2013-07-12 14:00:00,44.92,44.97,44.92,44.95,20800.0,26.663,26.6927,26.663,26.6808,20800.0
2013-07-12 14:05:00,44.95,44.95,44.91,44.92,17100.0,26.6808,26.6808,26.6571,26.663,17100.0
2013-07-12 14:10:00,44.92,44.93,44.9,44.91,18900.0,26.663,26.669,26.6512,26.6571,18900.0
2013-07-12 14:15:00,44.91,44.96,44.91,44.96,25300.0,26.6571,26.6868,26.6571,26.6868,25300.0
2013-07-12 14:20:00,44.95,44.97,44.94,44.96,18300.0,26.6808,26.6927,26.6749,26.6868,18300.0
2013-07-12 14:25:00,44.97,45.0,44.96,44.99,29500.0,26.6927,26.7105,26.6868,26.7046,29500.0
2013-07-12 14:30:00,44.99,44.99,44.95,44.97,32700.0,26.7046,26.7046,26.6808,26.6927,32700.0
2013-07-12 14:35:00,44.97,44.97,44.94,44.96,20400.0,26.6927,26.6927,26.6749,26.6868,20400.0
2013-07-12 14:40:00,44.97,44.97,44.94,44.96,16900.0,26.6927,26.6927,26.6749,26.6868,16900.0
2013-07-12 14:45:00,44.97,44.97,44.94,44.96,32700.0,26.6927,26.6927,26.6749,26.6868,32700.0
2013-07-12 14:50:00,44.95,44.96,44.94,44.95,15700.0,26.6808,26.6868,26.6749,26.6808,15700.0
2013-07-12 14:55:00,44.95,44.95,44.91,44.91,18300.0,26.6808,26.6808,26.6571,26.6571,18300.0
2013-07-12 15:00:00,44.92,44.92,44.88,44.88,26000.0,26.663,26.663,26.6393,26.6393,26000.0
2013-07-12 15:05:00,44.88,44.88,44.85,44.86,25600.0,26.6393,26.6393,26.6215,26.6274,25600.0
2013-07-12 15:10:00,44.86,44.89,44.85,44.87,24500.0,26.6274,26.6452,26.6215,26.6333,24500.0
2013-07-12 15:15:00,44.87,44.88,44.85,44.85,19600.0,26.6333,26.6393,26.6215,26.6215,19600.0
2013-07-12 15:20:00,44.85,44.87,44.83,44.86,24500.0,26.6215,26.6333,26.6096,26.6274,24500.0
2013-07-12 15:25:00,44.86,44.87,44.83,44.85,16300.0,26.6274,26.6333,26.6096,26.6215,16300.0
2013-07-12 15:30:00,44.84,44.85,44.83,44.85,35300.0,26.6155,26.6215,26.6096,26.6215,35300.0
2013-07-12 15:35:00,44.85,44.85,44.83,44.83,41000.0,26.6215,26.6215,26.6096,26.6096,41000.0
2013-07-12 15:40:00,44.84,44.87,44.83,44.85,63000.0,26.6155,26.6333,26.6096,26.6215,63000.0
2013-07-12 15:45:00,44.86,44.98,44.86,44.94,104400.0,26.6274,26.6986,26.6274,26.6749,104400.0
2013-07-12 15:50:00,44.95,45.0,44.93,45.0,79900.0,26.6808,26.7105,26.669,26.7105,79900.0
2013-07-12 15:55:00,45.0,45.03,44.94,44.97,320400.0,26.7105,26.7283,26.6749,26.6927,320400.0
2013-07-15 09:30:00,44.98,44.99,44.9,44.94,69200.0,26.6986,26.7046,26.6512,26.6749,69200.0
2013-07-15 09:35:00,44.95,44.97,44.86,44.9,37600.0,26.6808,26.6927,26.6274,26.6512,37600.0
2013-07-15 09:40:00,44.91,44.93,44.88,44.92,34900.0,26.6571,26.669,26.6393,26.663,34900.0
2013-07-15 09:45:00,44.92,45.01,44.9,44.99,56500.0,26.663,26.7164,26.6512,26.7046,56500.0
2013-07-15 09:50:00,44.98,45.08,44.98,45.03,58200.0,26.6986,26.758,26.6986,26.7283,58200.0
2013-07-15 09:55:00,45.04,45.08,45.03,45.05,38000.0,26.7343,26.758,26.7283,26.7402,38000.0
2013-07-15 10:00:00,45.06,45.12,45.04,45.09,42700.0,26.7461,26.7817,26.7343,26.7639,42700.0
2013-07-15 10:05:00,45.09,45.19,45.09,45.17,95300.0,26.7639,26.8233,26.7639,26.8114,95300.0
2013-07-15 10:10:00,45.17,45.21,45.15,45.16,37500.0,26.8114,26.8352,26.7995,26.8055,37500.0
2013-07-15 10:15:00,45.17,45.18,45.05,45.06,86700.0,26.8114,26.8174,26.7402,26.7461,86700.0
2013-07-15 10:20:00,45.06,45.1,45.04,45.09,45600.0,26.7461,26.7699,26.7343,26.7639,45600.0
2013-07-15 10:25:00,45.09,45.19,45.09,45.19,63900.0,26.7639,26.8233,26.7639,26.8233,63900.0
2013-07-15 10:30:00,45.18,45.21,45.14,45.18,135000.0,26.8174,26.8352,26.7936,26.8174,135000.0
2013-07-15 10:35:00,45.18,45.27,45.17,45.27,46600.0,26.8174,26.8708,26.8114,26.8708,46600.0
2013-07-15 10:40:00,45.27,45.35,45.26,45.34,81800.0,26.8708,26.9183,26.8648,26.9123,81800.0
2013-07-15 10:45:00,45.33,45.37,45.32,45.33,26400.0,26.9064,26.9301,26.9005,26.9064,26400.0
2013-07-15 10:50:00,45.33,45.35,45.31,45.33,37600.0,26.9064,26.9183,26.8945,26.9064,37600.0
2013-07-15 10:55:00,45.32,45.34,45.29,45.32,38300.0,26.9005,26.9123,26.8826,26.9005,38300.0
2013-07-15 11:00:00,45.31,45.42,45.3,45.42,46400.0,26.8945,26.9598,26.8886,26.9598,46400.0
2013-07-15 11:05:00,45.42,45.46,45.39,45.41,49400.0,26.9598,26.9836,26.942,26.9539,49400.0
2013-07-15 11:10:00,45.4,45.48,45.4,45.48,35500.0,26.9479,26.9954,26.9479,26.9954,35500.0
2013-07-15 11:15:00,45.48,45.52,45.44,45.52,68700.0,26.9954,27.0192,26.9717,27.0192,68700.0
2013-07-15 11:20:00,45.53,45.54,45.5,45.51,33600.0,27.0251,27.031,27.0073,27.0132,33600.0
2013-07-15 11:25:00,45.52,45.52,45.48,45.5,30200.0,27.0192,27.0192,26.9954,27.0073,30200.0
2013-07-15 11:30:00,45.49,45.53,45.47,45.51,39500.0,27.0014,27.0251,26.9895,27.0132,39500.0
2013-07-15 11:35:00,45.51,45.53,45.49,45.52,36300.0,27.0132,27.0251,27.0014,27.0192,36300.0
2013-07-15 11:40:00,45.52,45.57,45.52,45.57,24800.0,27.0192,27.0488,27.0192,27.0488,24800.0
2013-07-15 11:45:00,45.57,45.58,45.52,45.54,22500.0,27.0488,27.0548,27.0192,27.031,22500.0
2013-07-15 11:50:00,45.53,45.54,45.5,45.51,23000.0,27.0251,27.031,27.0073,27.0132,23000.0
2013-07-15 11:55:00,45.52,45.55,45.52,45.55,15200.0,27.0192,27.037,27.0192,27.037,15200.0
2013-07-15 12:00:00,45.54,45.54,45.51,45.52,16700.0,27.031,27.031,27.0132,27.0192,16700.0
2013-07-15 12:05:00,45.53,45.54,45.51,45.53,35300.0,27.0251,27.031,27.0132,27.0251,35300.0
2013-07-15 12:10:00,45.53,45.55,45.48,45.52,32600.0,27.0251,27.037,26.9954,27.0192,32600.0
2013-07-15 12:15:00,45.52,45.55,45.52,45.53,10600.0,27.0192,27.037,27.0192,27.0251,10600.0
2013-07-15 12:20:00,45.54,45.55,45.52,45.53,37900.0,27.031,27.037,27.0192,27.0251,37900.0
2013-07-15 12:25:00,45.53,45.54,45.49,45.51,35100.0,27.0251,27.031,27.0014,27.0132,35100.0
2013-07-15 12:30:00,45.52,45.53,45.49,45.53,17900.0,27.0192,27.0251,27.0014,27.0251,17900.0
2013-07-15 12:35:00,45.53,45.53,45.48,45.51,24100.0,27.0251,27.0251,26.9954,27.0132,24100.0
2013-07-15 12:40:00,45.51,45.52,45.45,45.46,19900.0,27.0132,27.0192,26.9776,26.9836,19900.0
2013-07-15 12:45:00,45.46,45.47,45.44,45.46,18300.0,26.9836,26.9895,26.9717,26.9836,18300.0
2013-07-15 12:50:00,45.47,45.47,45.43,45.44,21700.0,26.9895,26.9895,26.9657,26.9717,21700.0
2013-07-15 12:55:00,45.44,45.44,45.37,45.38,38000.0,26.9717,26.9717,26.9301,26.9361,38000.0
2013-07-15 13:00:00,45.38,45.39,45.38,45.39,16600.0,26.9361,26.942,26.9361,26.942,16600.0
2013-07-15 13:05:00,45.39,45.4,45.37,45.4,12900.0,26.942,26.9479,26.9301,26.9479,12900.0
2013-07-15 13:10:00,45.39,45.4,45.37,45.39,15600.0,26.942,26.9479,26.9301,26.942,15600.0
2013-07-15 13:15:00,45.4,45.4,45.36,45.37,21000.0,26.9479,26.9479,26.9242,26.9301,21000.0
2013-07-15 13:20:00,45.37,45.38,45.34,45.34,10000.0,26.9301,26.9361,26.9123,26.9123,10000.0
2013-07-15 13:25:00,45.35,45.41,45.34,45.41,25600.0,26.9183,26.9539,26.9123,26.9539,25600.0
2013-07-15 13:30:00,45.4,45.42,45.34,45.35,26800.0,26.9479,26.9598,26.9123,26.9183,26800.0
2013-07-15 13:35:00,45.34,45.38,45.34,45.35,22500.0,26.9123,26.9361,26.9123,26.9183,22500.0
2013-07-15 13:40:00,45.35,45.39,45.35,45.36,11000.0,26.9183,26.942,26.9183,26.9242,11000.0
2013-07-15 13:45:00,45.36,45.38,45.35,45.38,13300.0,26.9242,26.9361,26.9183,26.9361,13300.0
2013-07-15 13:50:00,45.38,45.42,45.37,45.41,17600.0,26.9361,26.9598,26.9301,26.9539,17600.0
2013-07-15 13:55:00,45.42,45.45,45.38,45.38,22900.0,26.9598,26.9776,26.9361,26.9361,22900.0
2013-07-15 14:00:00,45.38,45.46,45.38,45.46,42200.0,26.9361,26.9836,26.9361,26.9836,42200.0
2013-07-15 14:05:00,45.46,45.5,45.44,45.5,27500.0,26.9836,27.0073,26.9717,27.0073,27500.0
2013-07-15 14:10:00,45.5,45.57,45.48,45.57,31600.0,27.0073,27.0488,26.9954,27.0488,31600.0
2013-07-15 14:15:00,45.56,45.62,45.56,45.62,41400.0,27.0429,27.0785,27.0429,27.0785,41400.0
2013-07-15 14:20:00,45.62,45.66,45.6,45.61,40000.0,27.0785,27.1023,27.0667,27.0726,40000.0
2013-07-15 14:25:00,45.61,45.64,45.6,45.63,31700.0,27.0726,27.0904,27.0667,27.0845,31700.0
2013-07-15 14:30:00,45.63,45.63,45.53,45.53,30100.0,27.0845,27.0845,27.0251,27.0251,30100.0
2013-07-15 14:35:00,45.54,45.61,45.54,45.59,43000.0,27.031,27.0726,27.031,27.0607,43000.0
2013-07-15 14:40:00,45.58,45.68,45.58,45.66,41800.0,27.0548,27.1141,27.0548,27.1023,41800.0
2013-07-15 14:45:00,45.66,45.71,45.66,45.68,49000.0,27.1023,27.1319,27.1023,27.1141,49000.0
2013-07-15 14:50:00,45.68,45.71,45.64,45.66,49400.0,27.1141,27.1319,27.0904,27.1023,49400.0
2013-07-15 14:55:00,45.67,45.67,45.63,45.66,50600.0,27.1082,27.1082,27.0845,27.1023,50600.0
2013-07-15 15:00:00,45.66,45.67,45.62,45.66,37100.0,27.1023,27.1082,27.0785,27.1023,37100.0
2013-07-15 15:05:00,45.66,45.68,45.65,45.66,49900.0,27.1023,27.1141,27.0963,27.1023,49900.0
2013-07-15 15:10:00,45.66,45.69,45.65,45.67,38700.0,27.1023,27.1201,27.0963,27.1082,38700.0
2013-07-15 15:15:00,45.66,45.67,45.63,45.64,34700.0,27.1023,27.1082,27.0845,27.0904,34700.0
2013-07-15 15:20:00,45.64,45.69,45.63,45.69,39900.0,27.0904,27.1201,27.0845,27.1201,39900.0
2013-07-15 15:25:00,45.7,45.7,45.66,45.67,40700.0,27.126,27.126,27.1023,27.1082,40700.0
2013-07-15 15:30:00,45.68,45.69,45.65,45.68,36400.0,27.1141,27.1201,27.0963,27.1141,36400.0
2013-07-15 15:35:00,45.68,45.68,45.62,45.63,60000.0,27.1141,27.1141,27.0785,27.0845,60000.0
2013-07-15 15:40:00,45.63,45.64,45.61,45.64,64700.0,27.0845,27.0904,27.0726,27.0904,64700.0
2013-07-15 15:45:00,45.63,45.63,45.59,45.61,123600.0,27.0845,27.0845,27.0607,27.0726,123600.0
2013-07-15 15:50:00,45.61,45.61,45.57,45.59,171400.0,27.0726,27.0726,27.0488,27.0607,171400.0
2013-07-15 15:55:00,45.58,45.59,45.53,45.56,253800.0,27.0548,27.0607,27.0251,27.0429,253800.0
2013-07-16 09:30:00,45.59,45.66,45.56,45.56,67900.0,27.0607,27.1023,27.0429,27.0429,67900.0
2013-07-16 09:35:00,45.58,45.61,45.47,45.61,64200.0,27.0548,27.0726,26.9895,27.0726,64200.0
2013-07-16 09:40:00,45.6,45.61,45.47,45.47,29400.0,27.0667,27.0726,26.9895,26.9895,29400.0
2013-07-16 09:45:00,45.48,45.61,45.48,45.58,29200.0,26.9954,27.0726,26.9954,27.0548,29200.0
2013-07-16 09:50:00,45.59,45.59,45.5,45.51,24500.0,27.0607,27.0607,27.0073,27.0132,24500.0
2013-07-16 09:55:00,45.52,45.62,45.51,45.56,28800.0,27.0192,27.0785,27.0132,27.0429,28800.0
2013-07-16 10:00:00,45.58,45.62,45.53,45.59,34700.0,27.0548,27.0785,27.0251,27.0607,34700.0
2013-07-16 10:05:00,45.59,45.59,45.51,45.53,30900.0,27.0607,27.0607,27.0132,27.0251,30900.0
2013-07-16 10:10:00,45.52,45.57,45.5,45.52,32500.0,27.0192,27.0488,27.0073,27.0192,32500.0
2013-07-16 10:15:00,45.5,45.51,45.44,45.48,55400.0,27.0073,27.0132,26.9717,26.9954,55400.0
2013-07-16 10:20:00,45.47,45.49,45.37,45.47,64100.0,26.9895,27.0014,26.9301,26.9895,64100.0
2013-07-16 10:25:00,45.46,45.49,45.41,45.41,21200.0,26.9836,27.0014,26.9539,26.9539,21200.0
2013-07-16 10:30:00,45.42,45.44,45.36,45.38,41500.0,26.9598,26.9717,26.9242,26.9361,41500.0
2013-07-16 10:35:00,45.39,45.47,45.38,45.47,34900.0,26.942,26.9895,26.9361,26.9895,34900.0
2013-07-16 10:40:00,45.47,45.49,45.44,45.45,34300.0,26.9895,27.0014,26.9717,26.9776,34300.0
2013-07-16 10:45:00,45.46,45.47,45.42,45.46,28800.0,26.9836,26.9895,26.9598,26.9836,28800.0
2013-07-16 10:50:00,45.46,45.46,45.38,45.38,21100.0,26.9836,26.9836,26.9361,26.9361,21100.0
2013-07-16 10:55:00,45.39,45.42,45.33,45.36,37000.0,26.942,26.9598,26.9064,26.9242,37000.0
2013-07-16 11:00:00,45.35,45.4,45.34,45.39,26200.0,26.9183,26.9479,26.9123,26.942,26200.0
2013-07-16 11:05:00,45.39,45.44,45.38,45.38,22900.0,26.942,26.9717,26.9361,26.9361,22900.0
2013-07-16 11:10:00,45.38,45.43,45.38,45.4,48300.0,26.9361,26.9657,26.9361,26.9479,48300.0
2013-07-16 11:15:00,45.41,45.44,45.4,45.43,19900.0,26.9539,26.9717,26.9479,26.9657,19900.0
2013-07-16 11:20:00,45.43,45.48,45.43,45.45,23600.0,26.9657,26.9954,26.9657,26.9776,23600.0
2013-07-16 11:25:00,45.45,45.47,45.42,45.45,54900.0,26.9776,26.9895,26.9598,26.9776,54900.0
2013-07-16 11:30:00,45.45,45.45,45.41,45.41,49600.0,26.9776,26.9776,26.9539,26.9539,49600.0
2013-07-16 11:35:00,45.41,45.45,45.39,45.42,58500.0,26.9539,26.9776,26.942,26.9598,58500.0
2013-07-16 11:40:00,45.42,45.42,45.39,45.41,65300.0,26.9598,26.9598,26.942,26.9539,65300.0
2013-07-16 11:45:00,45.4,45.42,45.36,45.36,14800.0,26.9479,26.9598,26.9242,26.9242,14800.0
2013-07-16 11:50:00,45.36,45.39,45.35,45.38,18200.0,26.9242,26.942,26.9183,26.9361,18200.0
2013-07-16 11:55:00,45.38,45.4,45.36,45.37,17800.0,26.9361,26.9479,26.9242,26.9301,17800.0
2013-07-16 12:00:00,45.37,45.37,45.34,45.36,23400.0,26.9301,26.9301,26.9123,26.9242,23400.0
2013-07-16 12:05:00,45.36,45.4,45.36,45.37,41100.0,26.9242,26.9479,26.9242,26.9301,41100.0
2013-07-16 12:10:00,45.37,45.39,45.36,45.36,31100.0,26.9301,26.942,26.9242,26.9242,31100.0
2013-07-16 12:15:00,45.36,45.41,45.36,45.41,31000.0,26.9242,26.9539,26.9242,26.9539,31000.0
2013-07-16 12:20:00,45.4,45.41,45.38,45.38,25500.0,26.9479,26.9539,26.9361,26.9361,25500.0
2013-07-16 12:25:00,45.38,45.39,45.35,45.36,26000.0,26.9361,26.942,26.9183,26.9242,26000.0
2013-07-16 12:30:00,45.36,45.36,45.34,45.34,13000.0,26.9242,26.9242,26.9123,26.9123,13000.0
2013-07-16 12:35:00,45.35,45.36,45.33,45.34,13800.0,26.9183,26.9242,26.9064,26.9123,13800.0
2013-07-16 12:40:00,45.33,45.33,45.28,45.32,58400.0,26.9064,26.9064,26.8767,26.9005,58400.0
2013-07-16 12:45:00,45.32,45.32,45.28,45.29,12100.0,26.9005,26.9005,26.8767,26.8826,12100.0
2013-07-16 12:50:00,45.28,45.31,45.26,45.27,28800.0,26.8767,26.8945,26.8648,26.8708,28800.0
2013-07-16 12:55:00,45.28,45.28,45.27,45.28,15300.0,26.8767,26.8767,26.8708,26.8767,15300.0
2013-07-16 13:00:00,45.27,45.28,45.25,45.26,16500.0,26.8708,26.8767,26.8589,26.8648,16500.0
2013-07-16 13:05:00,45.26,45.28,45.25,45.26,9300.0,26.8648,26.8767,26.8589,26.8648,9300.0
2013-07-16 13:10:00,45.26,45.26,45.19,45.19,45300.0,26.8648,26.8648,26.8233,26.8233,45300.0
2013-07-16 13:15:00,45.2,45.22,45.16,45.21,35400.0,26.8292,26.8411,26.8055,26.8352,35400.0
2013-07-16 13:20:00,45.21,45.25,45.21,45.24,12700.0,26.8352,26.8589,26.8352,26.853,12700.0
2013-07-16 13:25:00,45.25,45.26,45.23,45.25,12300.0,26.8589,26.8648,26.847,26.8589,12300.0
2013-07-16 13:30:00,45.25,45.31,45.24,45.3,19100.0,26.8589,26.8945,26.853,26.8886,19100.0
2013-07-16 13:35:00,45.31,45.33,45.28,45.33,21400.0,26.8945,26.9064,26.8767,26.9064,21400.0
2013-07-16 13:40:00,45.33,45.39,45.32,45.37,40200.0,26.9064,26.942,26.9005,26.9301,40200.0
2013-07-16 13:45:00,45.37,45.4,45.36,45.37,22700.0,26.9301,26.9479,26.9242,26.9301,22700.0
2013-07-16 13:50:00,45.37,45.37,45.35,45.35,12800.0,26.9301,26.9301,26.9183,26.9183,12800.0
2013-07-16 13:55:00,45.36,45.36,45.33,45.34,24200.0,26.9242,26.9242,26.9064,26.9123,24200.0
2013-07-16 14:00:00,45.35,45.35,45.32,45.33,12800.0,26.9183,26.9183,26.9005,26.9064,12800.0
2013-07-16 14:05:00,45.33,45.35,45.31,45.31,20200.0,26.9064,26.9183,26.8945,26.8945,20200.0
2013-07-16 14:10:00,45.31,45.34,45.27,45.33,42500.0,26.8945,26.9123,26.8708,26.9064,42500.0
2013-07-16 14:15:00,45.33,45.36,45.32,45.33,26800.0,26.9064,26.9242,26.9005,26.9064,26800.0
2013-07-16 14:20:00,45.33,45.37,45.33,45.35,33900.0,26.9064,26.9301,26.9064,26.9183,33900.0
2013-07-16 14:25:00,45.35,45.4,45.33,45.33,38800.0,26.9183,26.9479,26.9064,26.9064,38800.0
2013-07-16 14:30:00,45.34,45.34,45.28,45.28,38100.0,26.9123,26.9123,26.8767,26.8767,38100.0
2013-07-16 14:35:00,45.28,45.29,45.25,45.28,43000.0,26.8767,26.8826,26.8589,26.8767,43000.0
2013-07-16 14:40:00,45.28,45.3,45.27,45.28,40500.0,26.8767,26.8886,26.8708,26.8767,40500.0
2013-07-16 14:45:00,45.27,45.31,45.27,45.28,38300.0,26.8708,26.8945,26.8708,26.8767,38300.0
2013-07-16 14:50:00,45.28,45.3,45.26,45.27,63400.0,26.8767,26.8886,26.8648,26.8708,63400.0
2013-07-16 14:55:00,45.27,45.28,45.22,45.23,133100.0,26.8708,26.8767,26.8411,26.847,133100.0
2013-07-16 15:00:00,45.23,45.29,45.22,45.28,68000.0,26.847,26.8826,26.8411,26.8767,68000.0
2013-07-16 15:05:00,45.29,45.29,45.23,45.23,35300.0,26.8826,26.8826,26.847,26.847,35300.0
2013-07-16 15:10:00,45.23,45.28,45.22,45.25,83900.0,26.847,26.8767,26.8411,26.8589,83900.0
2013-07-16 15:15:00,45.25,45.34,45.24,45.34,84400.0,26.8589,26.9123,26.853,26.9123,84400.0
2013-07-16 15:20:00,45.33,45.37,45.32,45.33,63700.0,26.9064,26.9301,26.9005,26.9064,63700.0
2013-07-16 15:25:00,45.33,45.36,45.26,45.28,118500.0,26.9064,26.9242,26.8648,26.8767,118500.0
2013-07-16 15:30:00,45.27,45.3,45.18,45.22,168500.0,26.8708,26.8886,26.8174,26.8411,168500.0
2013-07-16 15:35:00,45.22,45.27,45.22,45.24,74200.0,26.8411,26.8708,26.8411,26.853,74200.0
2013-07-16 15:40:00,45.24,45.24,45.17,45.19,75400.0,26.853,26.853,26.8114,26.8233,75400.0
2013-07-16 15:45:00,45.19,45.26,45.18,45.23,121900.0,26.8233,26.8648,26.8174,26.847,121900.0
2013-07-16 15:50:00,45.22,45.25,45.22,45.22,98800.0,26.8411,26.8589,26.8411,26.8411,98800.0
2013-07-16 15:55:00,45.22,45.25,45.22,45.24,166000.0,26.8411,26.8589,26.8411,26.853,166000.0
2013-07-17 09:30:00,45.48,45.51,45.43,45.49,99800.0,26.9954,27.0132,26.9657,27.0014,99800.0
2013-07-17 09:35:00,45.51,45.52,45.42,45.43,47200.0,27.0132,27.0192,26.9598,26.9657,47200.0
2013-07-17 09:40:00,45.44,45.45,45.3,45.32,71800.0,26.9717,26.9776,26.8886,26.9005,71800.0
2013-07-17 09:45:00,45.32,45.37,45.23,45.25,76900.0,26.9005,26.9301,26.847,26.8589,76900.0
2013-07-17 09:50:00,45.25,45.27,45.23,45.25,69800.0,26.8589,26.8708,26.847,26.8589,69800.0
2013-07-17 09:55:00,45.26,45.31,45.25,45.25,46100.0,26.8648,26.8945,26.8589,26.8589,46100.0
2013-07-17 10:00:00,45.26,45.33,45.25,45.29,43500.0,26.8648,26.9064,26.8589,26.8826,43500.0
2013-07-17 10:05:00,45.28,45.33,45.24,45.25,62000.0,26.8767,26.9064,26.853,26.8589,62000.0
2013-07-17 10:10:00,45.24,45.35,45.24,45.26,34100.0,26.853,26.9183,26.853,26.8648,34100.0
2013-07-17 10:15:00,45.27,45.29,45.25,45.29,37900.0,26.8708,26.8826,26.8589,26.8826,37900.0
2013-07-17 10:20:00,45.29,45.32,45.24,45.27,28200.0,26.8826,26.9005,26.853,26.8708,28200.0
2013-07-17 10:25:00,45.28,45.32,45.26,45.31,35000.0,26.8767,26.9005,26.8648,26.8945,35000.0
2013-07-17 10:30:00,45.3,45.34,45.29,45.33,19700.0,26.8886,26.9123,26.8826,26.9064,19700.0
2013-07-17 10:35:00,45.33,45.37,45.3,45.3,64600.0,26.9064,26.9301,26.8886,26.8886,64600.0
2013-07-17 10:40:00,45.3,45.31,45.23,45.23,129500.0,26.8886,26.8945,26.847,26.847,129500.0
2013-07-17 10:45:00,45.24,45.24,45.14,45.15,89200.0,26.853,26.853,26.7936,26.7995,89200.0
2013-07-17 10:50:00,45.15,45.15,45.11,45.14,22300.0,26.7995,26.7995,26.7758,26.7936,22300.0
2013-07-17 10:55:00,45.13,45.18,45.12,45.17,19800.0,26.7877,26.8174,26.7817,26.8114,19800.0
2013-07-17 11:00:00,45.18,45.27,45.18,45.25,18200.0,26.8174,26.8708,26.8174,26.8589,18200.0
2013-07-17 11:05:00,45.25,45.29,45.22,45.27,19000.0,26.8589,26.8826,26.8411,26.8708,19000.0
2013-07-17 11:10:00,45.27,45.28,45.2,45.21,46800.0,26.8708,26.8767,26.8292,26.8352,46800.0
2013-07-17 11:15:00,45.21,45.23,45.16,45.18,58800.0,26.8352,26.847,26.8055,26.8174,58800.0
2013-07-17 11:20:00,45.18,45.19,45.14,45.15,32800.0,26.8174,26.8233,26.7936,26.7995,32800.0
2013-07-17 11:25:00,45.14,45.16,45.11,45.12,47500.0,26.7936,26.8055,26.7758,26.7817,47500.0
2013-07-17 11:30:00,45.12,45.16,45.11,45.13,30600.0,26.7817,26.8055,26.7758,26.7877,30600.0
2013-07-17 11:35:00,45.13,45.13,45.09,45.12,30000.0,26.7877,26.7877,26.7639,26.7817,30000.0
2013-07-17 11:40:00,45.13,45.16,45.1,45.14,29900.0,26.7877,26.8055,26.7699,26.7936,29900.0
2013-07-17 11:45:00,45.14,45.15,45.07,45.1,74700.0,26.7936,26.7995,26.7521,26.7699,74700.0
2013-07-17 11:50:00,45.09,45.09,45.01,45.06,44000.0,26.7639,26.7639,26.7164,26.7461,44000.0
2013-07-17 11:55:00,45.05,45.09,45.05,45.05,27900.0,26.7402,26.7639,26.7402,26.7402,27900.0
2013-07-17 12:00:00,45.05,45.11,45.05,45.11,30800.0,26.7402,26.7758,26.7402,26.7758,30800.0
2013-07-17 12:05:00,45.11,45.13,45.07,45.07,34500.0,26.7758,26.7877,26.7521,26.7521,34500.0
2013-07-17 12:10:00,45.08,45.12,45.07,45.1,29100.0,26.758,26.7817,26.7521,26.7699,29100.0
2013-07-17 12:15:00,45.1,45.17,45.09,45.13,30200.0,26.7699,26.8114,26.7639,26.7877,30200.0
2013-07-17 12:20:00,45.13,45.15,45.1,45.1,22500.0,26.7877,26.7995,26.7699,26.7699,22500.0
2013-07-17 12:25:00,45.11,45.15,45.11,45.12,19700.0,26.7758,26.7995,26.7758,26.7817,19700.0
2013-07-17 12:30:00,45.12,45.18,45.12,45.15,15000.0,26.7817,26.8174,26.7817,26.7995,15000.0
2013-07-17 12:35:00,45.15,45.15,45.14,45.14,8900.0,26.7995,26.7995,26.7936,26.7936,8900.0
2013-07-17 12:40:00,45.15,45.21,45.14,45.19,23900.0,26.7995,26.8352,26.7936,26.8233,23900.0
2013-07-17 12:45:00,45.19,45.23,45.19,45.2,17100.0,26.8233,26.847,26.8233,26.8292,17100.0
2013-07-17 12:50:00,45.2,45.23,45.19,45.21,15700.0,26.8292,26.847,26.8233,26.8352,15700.0
2013-07-17 12:55:00,45.21,45.21,45.16,45.18,22200.0,26.8352,26.8352,26.8055,26.8174,22200.0
2013-07-17 13:00:00,45.19,45.21,45.19,45.21,7700.0,26.8233,26.8352,26.8233,26.8352,7700.0
2013-07-17 13:05:00,45.2,45.21,45.17,45.2,19300.0,26.8292,26.8352,26.8114,26.8292,19300.0
2013-07-17 13:10:00,45.21,45.22,45.19,45.22,8200.0,26.8352,26.8411,26.8233,26.8411,8200.0
2013-07-17 13:15:00,45.22,45.28,45.21,45.25,35100.0,26.8411,26.8767,26.8352,26.8589,35100.0
2013-07-17 13:20:00,45.26,45.28,45.24,45.25,26100.0,26.8648,26.8767,26.853,26.8589,26100.0
2013-07-17 13:25:00,45.26,45.26,45.22,45.23,16000.0,26.8648,26.8648,26.8411,26.847,16000.0
2013-07-17 13:30:00,45.23,45.23,45.2,45.22,30900.0,26.847,26.847,26.8292,26.8411,30900.0
2013-07-17 13:35:00,45.21,45.22,45.2,45.21,13500.0,26.8352,26.8411,26.8292,26.8352,13500.0
2013-07-17 13:40:00,45.21,45.23,45.2,45.23,7600.0,26.8352,26.847,26.8292,26.847,7600.0
2013-07-17 13:45:00,45.23,45.26,45.2,45.22,26700.0,26.847,26.8648,26.8292,26.8411,26700.0
2013-07-17 13:50:00,45.23,45.24,45.2,45.22,24000.0,26.847,26.853,26.8292,26.8411,24000.0
2013-07-17 13:55:00,45.22,45.26,45.21,45.26,26700.0,26.8411,26.8648,26.8352,26.8648,26700.0
2013-07-17 14:00:00,45.25,45.28,45.18,45.18,62500.0,26.8589,26.8767,26.8174,26.8174,62500.0
2013-07-17 14:05:00,45.19,45.25,45.19,45.25,76800.0,26.8233,26.8589,26.8233,26.8589,76800.0
2013-07-17 14:10:00,45.25,45.27,45.23,45.23,23500.0,26.8589,26.8708,26.847,26.847,23500.0
2013-07-17 14:15:00,45.23,45.26,45.21,45.23,89900.0,26.847,26.8648,26.8352,26.847,89900.0
2013-07-17 14:20:00,45.23,45.25,45.21,45.25,32900.0,26.847,26.8589,26.8352,26.8589,32900.0
2013-07-17 14:25:00,45.25,45.25,45.22,45.24,16000.0,26.8589,26.8589,26.8411,26.853,16000.0
2013-07-17 14:30:00,45.24,45.24,45.2,45.22,29000.0,26.853,26.853,26.8292,26.8411,29000.0
2013-07-17 14:35:00,45.22,45.24,45.21,45.23,13200.0,26.8411,26.853,26.8352,26.847,13200.0
2013-07-17 14:40:00,45.23,45.24,45.19,45.2,50100.0,26.847,26.853,26.8233,26.8292,50100.0
2013-07-17 14:45:00,45.19,45.21,45.16,45.2,39000.0,26.8233,26.8352,26.8055,26.8292,39000.0
2013-07-17 14:50:00,45.2,45.23,45.19,45.23,21700.0,26.8292,26.847,26.8233,26.847,21700.0
2013-07-17 14:55:00,45.24,45.25,45.21,45.22,36200.0,26.853,26.8589,26.8352,26.8411,36200.0
2013-07-17 15:00:00,45.21,45.25,45.18,45.23,48600.0,26.8352,26.8589,26.8174,26.847,48600.0
2013-07-17 15:05:00,45.23,45.25,45.21,45.21,53600.0,26.847,26.8589,26.8352,26.8352,53600.0
2013-07-17 15:10:00,45.21,45.22,45.18,45.2,31500.0,26.8352,26.8411,26.8174,26.8292,31500.0
2013-07-17 15:15:00,45.19,45.21,45.16,45.21,20700.0,26.8233,26.8352,26.8055,26.8352,20700.0
2013-07-17 15:20:00,45.22,45.22,45.17,45.21,42600.0,26.8411,26.8411,26.8114,26.8352,42600.0
2013-07-17 15:25:00,45.2,45.22,45.17,45.18,39100.0,26.8292,26.8411,26.8114,26.8174,39100.0
2013-07-17 15:30:00,45.17,45.19,45.14,45.14,52300.0,26.8114,26.8233,26.7936,26.7936,52300.0
2013-07-17 15:35:00,45.14,45.19,45.14,45.15,52900.0,26.7936,26.8233,26.7936,26.7995,52900.0
2013-07-17 15:40:00,45.16,45.2,45.15,45.19,131300.0,26.8055,26.8292,26.7995,26.8233,131300.0
2013-07-17 15:45:00,45.19,45.21,45.19,45.2,85700.0,26.8233,26.8352,26.8233,26.8292,85700.0
2013-07-17 15:50:00,45.2,45.26,45.19,45.26,156100.0,26.8292,26.8648,26.8233,26.8648,156100.0
2013-07-17 15:55:00,45.26,45.3,45.25,45.28,260500.0,26.8648,26.8886,26.8589,26.8767,260500.0
2013-07-18 09:30:00,45.39,45.47,45.28,45.41,96000.0,26.942,26.9895,26.8767,26.9539,96000.0
2013-07-18 09:35:00,45.41,45.51,45.37,45.51,39900.0,26.9539,27.0132,26.9301,27.0132,39900.0
2013-07-18 09:40:00,45.51,45.53,45.41,45.53,31400.0,27.0132,27.0251,26.9539,27.0251,31400.0
2013-07-18 09:45:00,45.52,45.57,45.47,45.54,53400.0,27.0192,27.0488,26.9895,27.031,53400.0
2013-07-18 09:50:00,45.54,45.62,45.54,45.59,49600.0,27.031,27.0785,27.031,27.0607,49600.0
2013-07-18 09:55:00,45.59,45.7,45.59,45.69,53200.0,27.0607,27.126,27.0607,27.1201,53200.0
2013-07-18 10:00:00,45.69,45.74,45.66,45.72,101400.0,27.1201,27.1498,27.1023,27.1379,101400.0
2013-07-18 10:05:00,45.71,45.74,45.64,45.74,72800.0,27.1319,27.1498,27.0904,27.1498,72800.0
2013-07-18 10:10:00,45.74,45.75,45.68,45.68,55500.0,27.1498,27.1557,27.1141,27.1141,55500.0
2013-07-18 10:15:00,45.69,45.74,45.68,45.71,33300.0,27.1201,27.1498,27.1141,27.1319,33300.0
2013-07-18 10:20:00,45.71,45.71,45.67,45.68,36300.0,27.1319,27.1319,27.1082,27.1141,36300.0
2013-07-18 10:25:00,45.69,45.71,45.66,45.69,45700.0,27.1201,27.1319,27.1023,27.1201,45700.0
2013-07-18 10:30:00,45.7,45.74,45.67,45.72,57100.0,27.126,27.1498,27.1082,27.1379,57100.0
2013-07-18 10:35:00,45.72,45.73,45.65,45.65,41000.0,27.1379,27.1438,27.0963,27.0963,41000.0
2013-07-18 10:40:00,45.64,45.65,45.6,45.65,20000.0,27.0904,27.0963,27.0667,27.0963,20000.0
2013-07-18 10:45:00,45.65,45.69,45.64,45.68,20900.0,27.0963,27.1201,27.0904,27.1141,20900.0
2013-07-18 10:50:00,45.67,45.68,45.62,45.64,28900.0,27.1082,27.1141,27.0785,27.0904,28900.0
2013-07-18 10:55:00,45.63,45.67,45.63,45.64,29500.0,27.0845,27.1082,27.0845,27.0904,29500.0
2013-07-18 11:00:00,45.65,45.68,45.63,45.64,40800.0,27.0963,27.1141,27.0845,27.0904,40800.0
2013-07-18 11:05:00,45.64,45.65,45.6,45.62,27900.0,27.0904,27.0963,27.0667,27.0785,27900.0
2013-07-18 11:10:00,45.62,45.64,45.61,45.63,26900.0,27.0785,27.0904,27.0726,27.0845,26900.0
2013-07-18 11:15:00,45.63,45.64,45.58,45.58,47300.0,27.0845,27.0904,27.0548,27.0548,47300.0
2013-07-18 11:20:00,45.59,45.6,45.56,45.59,27000.0,27.0607,27.0667,27.0429,27.0607,27000.0
2013-07-18 11:25:00,45.58,45.61,45.57,45.58,30400.0,27.0548,27.0726,27.0488,27.0548,30400.0
2013-07-18 11:30:00,45.58,45.58,45.51,45.56,68500.0,27.0548,27.0548,27.0132,27.0429,68500.0
2013-07-18 11:35:00,45.56,45.58,45.54,45.55,15500.0,27.0429,27.0548,27.031,27.037,15500.0
2013-07-18 11:40:00,45.54,45.55,45.48,45.49,28000.0,27.031,27.037,26.9954,27.0014,28000.0
2013-07-18 11:45:00,45.49,45.53,45.48,45.52,12100.0,27.0014,27.0251,26.9954,27.0192,12100.0
2013-07-18 11:50:00,45.53,45.54,45.5,45.51,11400.0,27.0251,27.031,27.0073,27.0132,11400.0
2013-07-18 11:55:00,45.51,45.54,45.51,45.51,14800.0,27.0132,27.031,27.0132,27.0132,14800.0
2013-07-18 12:00:00,45.52,45.57,45.52,45.56,24800.0,27.0192,27.0488,27.0192,27.0429,24800.0
2013-07-18 12:05:00,45.56,45.62,45.54,45.57,43200.0,27.0429,27.0785,27.031,27.0488,43200.0
2013-07-18 12:10:00,45.57,45.61,45.56,45.6,17000.0,27.0488,27.0726,27.0429,27.0667,17000.0
2013-07-18 12:15:00,45.6,45.62,45.59,45.6,9600.0,27.0667,27.0785,27.0607,27.0667,9600.0
2013-07-18 12:20:00,45.61,45.63,45.61,45.63,19900.0,27.0726,27.0845,27.0726,27.0845,19900.0
2013-07-18 12:25:00,45.64,45.67,45.63,45.65,22100.0,27.0904,27.1082,27.0845,27.0963,22100.0
2013-07-18 12:30:00,45.65,45.68,45.64,45.67,15400.0,27.0963,27.1141,27.0904,27.1082,15400.0
2013-07-18 12:35:00,45.67,45.68,45.66,45.67,16800.0,27.1082,27.1141,27.1023,27.1082,16800.0
2013-07-18 12:40:00,45.68,45.7,45.65,45.65,61200.0,27.1141,27.126,27.0963,27.0963,61200.0
2013-07-18 12:45:00,45.65,45.66,45.59,45.59,38600.0,27.0963,27.1023,27.0607,27.0607,38600.0
2013-07-18 12:50:00,45.6,45.6,45.56,45.56,35500.0,27.0667,27.0667,27.0429,27.0429,35500.0
2013-07-18 12:55:00,45.56,45.58,45.55,45.58,17900.0,27.0429,27.0548,27.037,27.0548,17900.0
2013-07-18 13:00:00,45.58,45.59,45.53,45.58,32100.0,27.0548,27.0607,27.0251,27.0548,32100.0
2013-07-18 13:05:00,45.57,45.6,45.55,45.56,20400.0,27.0488,27.0667,27.037,27.0429,20400.0
2013-07-18 13:10:00,45.56,45.61,45.56,45.59,22600.0,27.0429,27.0726,27.0429,27.0607,22600.0
2013-07-18 13:15:00,45.59,45.59,45.58,45.58,11600.0,27.0607,27.0607,27.0548,27.0548,11600.0
2013-07-18 13:20:00,45.57,45.58,45.56,45.58,14000.0,27.0488,27.0548,27.0429,27.0548,14000.0
2013-07-18 13:25:00,45.58,45.61,45.58,45.59,13400.0,27.0548,27.0726,27.0548,27.0607,13400.0
2013-07-18 13:30:00,45.59,45.6,45.56,45.57,17200.0,27.0607,27.0667,27.0429,27.0488,17200.0
2013-07-18 13:35:00,45.57,45.6,45.56,45.58,24900.0,27.0488,27.0667,27.0429,27.0548,24900.0
2013-07-18 13:40:00,45.59,45.6,45.57,45.59,16700.0,27.0607,27.0667,27.0488,27.0607,16700.0
2013-07-18 13:45:00,45.6,45.61,45.57,45.58,30700.0,27.0667,27.0726,27.0488,27.0548,30700.0
2013-07-18 13:50:00,45.58,45.58,45.56,45.58,16900.0,27.0548,27.0548,27.0429,27.0548,16900.0
2013-07-18 13:55:00,45.58,45.59,45.56,45.58,29200.0,27.0548,27.0607,27.0429,27.0548,29200.0
2013-07-18 14:00:00,45.58,45.61,45.55,45.56,22100.0,27.0548,27.0726,27.037,27.0429,22100.0
2013-07-18 14:05:00,45.55,45.6,45.55,45.59,22900.0,27.037,27.0667,27.037,27.0607,22900.0
2013-07-18 14:10:00,45.59,45.6,45.56,45.57,26400.0,27.0607,27.0667,27.0429,27.0488,26400.0
2013-07-18 14:15:00,45.57,45.61,45.57,45.58,17200.0,27.0488,27.0726,27.0488,27.0548,17200.0
2013-07-18 14:20:00,45.59,45.64,45.59,45.61,23700.0,27.0607,27.0904,27.0607,27.0726,23700.0
2013-07-18 14:25:00,45.61,45.63,45.6,45.63,21500.0,27.0726,27.0845,27.0667,27.0845,21500.0
2013-07-18 14:30:00,45.63,45.64,45.62,45.63,29300.0,27.0845,27.0904,27.0785,27.0845,29300.0
2013-07-18 14:35:00,45.62,45.65,45.62,45.64,26000.0,27.0785,27.0963,27.0785,27.0904,26000.0
2013-07-18 14:40:00,45.65,45.68,45.64,45.65,37500.0,27.0963,27.1141,27.0904,27.0963,37500.0
2013-07-18 14:45:00,45.66,45.67,45.64,45.65,31000.0,27.1023,27.1082,27.0904,27.0963,31000.0
2013-07-18 14:50:00,45.65,45.65,45.61,45.61,24000.0,27.0963,27.0963,27.0726,27.0726,24000.0
2013-07-18 14:55:00,45.62,45.66,45.61,45.65,15900.0,27.0785,27.1023,27.0726,27.0963,15900.0
2013-07-18 15:00:00,45.65,45.66,45.64,45.65,15300.0,27.0963,27.1023,27.0904,27.0963,15300.0
2013-07-18 15:05:00,45.65,45.65,45.59,45.62,25200.0,27.0963,27.0963,27.0607,27.0785,25200.0
2013-07-18 15:10:00,45.62,45.62,45.6,45.6,23300.0,27.0785,27.0785,27.0667,27.0667,23300.0
2013-07-18 15:15:00,45.61,45.61,45.56,45.6,36900.0,27.0726,27.0726,27.0429,27.0667,36900.0
2013-07-18 15:20:00,45.61,45.63,45.58,45.59,34400.0,27.0726,27.0845,27.0548,27.0607,34400.0
2013-07-18 15:25:00,45.58,45.62,45.58,45.6,15300.0,27.0548,27.0785,27.0548,27.0667,15300.0
2013-07-18 15:30:00,45.6,45.63,45.6,45.6,26400.0,27.0667,27.0845,27.0667,27.0667,26400.0
2013-07-18 15:35:00,45.61,45.61,45.57,45.58,42500.0,27.0726,27.0726,27.0488,27.0548,42500.0
2013-07-18 15:40:00,45.58,45.59,45.55,45.58,34900.0,27.0548,27.0607,27.037,27.0548,34900.0
2013-07-18 15:45:00,45.58,45.66,45.57,45.63,66000.0,27.0548,27.1023,27.0488,27.0845,66000.0
2013-07-18 15:50:00,45.64,45.64,45.62,45.63,35500.0,27.0904,27.0904,27.0785,27.0845,35500.0
2013-07-18 15:55:00,45.64,45.64,45.57,45.62,158900.0,27.0904,27.0904,27.0488,27.0785,158900.0
2013-07-19 09:30:00,45.62,45.65,45.57,45.64,29500.0,27.0785,27.0963,27.0488,27.0904,29500.0
2013-07-19 09:35:00,45.63,45.65,45.56,45.59,532100.0,27.0845,27.0963,27.0429,27.0607,532100.0
2013-07-19 09:40:00,45.58,45.71,45.55,45.62,27000.0,27.0548,27.1319,27.037,27.0785,27000.0
2013-07-19 09:45:00,45.64,45.69,45.57,45.59,39100.0,27.0904,27.1201,27.0488,27.0607,39100.0
2013-07-19 09:50:00,45.6,45.64,45.54,45.63,57900.0,27.0667,27.0904,27.031,27.0845,57900.0
2013-07-19 09:55:00,45.63,45.67,45.53,45.54,35200.0,27.0845,27.1082,27.0251,27.031,35200.0
2013-07-19 10:00:00,45.55,45.63,45.54,45.57,41000.0,27.037,27.0845,27.031,27.0488,41000.0
2013-07-19 10:05:00,45.56,45.62,45.55,45.58,35500.0,27.0429,27.0785,27.037,27.0548,35500.0
2013-07-19 10:10:00,45.58,45.61,45.52,45.53,47100.0,27.0548,27.0726,27.0192,27.0251,47100.0
2013-07-19 10:15:00,45.53,45.53,45.41,45.43,41100.0,27.0251,27.0251,26.9539,26.9657,41100.0
2013-07-19 10:20:00,45.43,45.44,45.37,45.44,42300.0,26.9657,26.9717,26.9301,26.9717,42300.0
2013-07-19 10:25:00,45.43,45.5,45.41,45.5,20900.0,26.9657,27.0073,26.9539,27.0073,20900.0
2013-07-19 10:30:00,45.49,45.58,45.49,45.55,33900.0,27.0014,27.0548,27.0014,27.037,33900.0
2013-07-19 10:35:00,45.54,45.55,45.5,45.51,25200.0,27.031,27.037,27.0073,27.0132,25200.0
2013-07-19 10:40:00,45.52,45.53,45.47,45.48,29300.0,27.0192,27.0251,26.9895,26.9954,29300.0
2013-07-19 10:45:00,45.48,45.51,45.47,45.48,29100.0,26.9954,27.0132,26.9895,26.9954,29100.0
2013-07-19 10:50:00,45.49,45.53,45.48,45.5,29000.0,27.0014,27.0251,26.9954,27.0073,29000.0
2013-07-19 10:55:00,45.5,45.54,45.5,45.5,24100.0,27.0073,27.031,27.0073,27.0073,24100.0
2013-07-19 11:00:00,45.51,45.54,45.48,45.48,35600.0,27.0132,27.031,26.9954,26.9954,35600.0
2013-07-19 11:05:00,45.5,45.51,45.46,45.51,33600.0,27.0073,27.0132,26.9836,27.0132,33600.0
2013-07-19 11:10:00,45.51,45.56,45.5,45.55,21100.0,27.0132,27.0429,27.0073,27.037,21100.0
2013-07-19 11:15:00,45.55,45.59,45.55,45.59,13300.0,27.037,27.0607,27.037,27.0607,13300.0
2013-07-19 11:20:00,45.59,45.62,45.58,45.59,14600.0,27.0607,27.0785,27.0548,27.0607,14600.0
2013-07-19 11:25:00,45.59,45.61,45.57,45.61,14500.0,27.0607,27.0726,27.0488,27.0726,14500.0
2013-07-19 11:30:00,45.6,45.64,45.6,45.64,28300.0,27.0667,27.0904,27.0667,27.0904,28300.0
2013-07-19 11:35:00,45.64,45.68,45.61,45.67,25000.0,27.0904,27.1141,27.0726,27.1082,25000.0
2013-07-19 11:40:00,45.67,45.68,45.66,45.68,9700.0,27.1082,27.1141,27.1023,27.1141,9700.0
2013-07-19 11:45:00,45.68,45.69,45.63,45.63,15900.0,27.1141,27.1201,27.0845,27.0845,15900.0
2013-07-19 11:50:00,45.63,45.63,45.61,45.63,16000.0,27.0845,27.0845,27.0726,27.0845,16000.0
2013-07-19 11:55:00,45.62,45.64,45.61,45.61,12000.0,27.0785,27.0904,27.0726,27.0726,12000.0
2013-07-19 12:00:00,45.61,45.62,45.57,45.58,9500.0,27.0726,27.0785,27.0488,27.0548,9500.0
2013-07-19 12:05:00,45.58,45.58,45.55,45.57,15900.0,27.0548,27.0548,27.037,27.0488,15900.0
2013-07-19 12:10:00,45.56,45.57,45.53,45.55,18200.0,27.0429,27.0488,27.0251,27.037,18200.0
2013-07-19 12:15:00,45.55,45.57,45.53,45.53,13500.0,27.037,27.0488,27.0251,27.0251,13500.0
2013-07-19 12:20:00,45.53,45.54,45.52,45.52,7700.0,27.0251,27.031,27.0192,27.0192,7700.0
2013-07-19 12:25:00,45.53,45.54,45.51,45.52,24600.0,27.0251,27.031,27.0132,27.0192,24600.0
2013-07-19 12:30:00,45.52,45.53,45.5,45.52,9300.0,27.0192,27.0251,27.0073,27.0192,9300.0
2013-07-19 12:35:00,45.51,45.54,45.51,45.53,14000.0,27.0132,27.031,27.0132,27.0251,14000.0
2013-07-19 12:40:00,45.54,45.54,45.53,45.53,8800.0,27.031,27.031,27.0251,27.0251,8800.0
2013-07-19 12:45:00,45.53,45.55,45.52,45.53,12000.0,27.0251,27.037,27.0192,27.0251,12000.0
2013-07-19 12:50:00,45.52,45.54,45.52,45.52,31800.0,27.0192,27.031,27.0192,27.0192,31800.0
2013-07-19 12:55:00,45.52,45.54,45.52,45.53,19700.0,27.0192,27.031,27.0192,27.0251,19700.0
2013-07-19 13:00:00,45.54,45.57,45.53,45.55,11700.0,27.031,27.0488,27.0251,27.037,11700.0
2013-07-19 13:05:00,45.55,45.57,45.54,45.57,14300.0,27.037,27.0488,27.031,27.0488,14300.0
2013-07-19 13:10:00,45.56,45.59,45.56,45.59,8900.0,27.0429,27.0607,27.0429,27.0607,8900.0
2013-07-19 13:15:00,45.59,45.59,45.57,45.59,4100.0,27.0607,27.0607,27.0488,27.0607,4100.0
2013-07-19 13:20:00,45.59,45.6,45.57,45.58,8600.0,27.0607,27.0667,27.0488,27.0548,8600.0
2013-07-19 13:25:00,45.57,45.58,45.56,45.56,9200.0,27.0488,27.0548,27.0429,27.0429,9200.0
2013-07-19 13:30:00,45.56,45.59,45.56,45.58,8800.0,27.0429,27.0607,27.0429,27.0548,8800.0
2013-07-19 13:35:00,45.59,45.61,45.57,45.59,11700.0,27.0607,27.0726,27.0488,27.0607,11700.0
2013-07-19 13:40:00,45.58,45.59,45.58,45.59,9100.0,27.0548,27.0607,27.0548,27.0607,9100.0
2013-07-19 13:45:00,45.59,45.6,45.58,45.58,27300.0,27.0607,27.0667,27.0548,27.0548,27300.0
2013-07-19 13:50:00,45.57,45.59,45.57,45.59,9000.0,27.0488,27.0607,27.0488,27.0607,9000.0
2013-07-19 13:55:00,45.58,45.59,45.56,45.57,15700.0,27.0548,27.0607,27.0429,27.0488,15700.0
2013-07-19 14:00:00,45.58,45.59,45.56,45.57,17600.0,27.0548,27.0607,27.0429,27.0488,17600.0
2013-07-19 14:05:00,45.57,45.59,45.56,45.57,16600.0,27.0488,27.0607,27.0429,27.0488,16600.0
2013-07-19 14:10:00,45.57,45.59,45.57,45.59,11700.0,27.0488,27.0607,27.0488,27.0607,11700.0
2013-07-19 14:15:00,45.58,45.6,45.56,45.59,15900.0,27.0548,27.0667,27.0429,27.0607,15900.0
2013-07-19 14:20:00,45.59,45.6,45.58,45.58,8200.0,27.0607,27.0667,27.0548,27.0548,8200.0
2013-07-19 14:25:00,45.58,45.58,45.55,45.56,8800.0,27.0548,27.0548,27.037,27.0429,8800.0
2013-07-19 14:30:00,45.55,45.56,45.52,45.55,38500.0,27.037,27.0429,27.0192,27.037,38500.0
2013-07-19 14:35:00,45.55,45.57,45.53,45.54,16500.0,27.037,27.0488,27.0251,27.031,16500.0
2013-07-19 14:40:00,45.54,45.55,45.53,45.54,12200.0,27.031,27.037,27.0251,27.031,12200.0
2013-07-19 14:45:00,45.54,45.54,45.53,45.54,8600.0,27.031,27.031,27.0251,27.031,8600.0
2013-07-19 14:50:00,45.54,45.54,45.53,45.54,14400.0,27.031,27.031,27.0251,27.031,14400.0
2013-07-19 14:55:00,45.54,45.56,45.53,45.55,16200.0,27.031,27.0429,27.0251,27.037,16200.0
2013-07-19 15:00:00,45.56,45.57,45.54,45.55,30000.0,27.0429,27.0488,27.031,27.037,30000.0
2013-07-19 15:05:00,45.55,45.58,45.54,45.56,27400.0,27.037,27.0548,27.031,27.0429,27400.0
2013-07-19 15:10:00,45.57,45.57,45.54,45.54,7100.0,27.0488,27.0488,27.031,27.031,7100.0
2013-07-19 15:15:00,45.54,45.55,45.53,45.53,23600.0,27.031,27.037,27.0251,27.0251,23600.0
2013-07-19 15:20:00,45.53,45.55,45.51,45.54,42100.0,27.0251,27.037,27.0132,27.031,42100.0
2013-07-19 15:25:00,45.54,45.56,45.52,45.52,19400.0,27.031,27.0429,27.0192,27.0192,19400.0
2013-07-19 15:30:00,45.53,45.58,45.52,45.57,49000.0,27.0251,27.0548,27.0192,27.0488,49000.0
2013-07-19 15:35:00,45.57,45.58,45.53,45.53,25700.0,27.0488,27.0548,27.0251,27.0251,25700.0
2013-07-19 15:40:00,45.54,45.57,45.54,45.55,57000.0,27.031,27.0488,27.031,27.037,57000.0
2013-07-19 15:45:00,45.54,45.55,45.52,45.54,49800.0,27.031,27.037,27.0192,27.031,49800.0
2013-07-19 15:50:00,45.54,45.58,45.53,45.58,49700.0,27.031,27.0548,27.0251,27.0548,49700.0
2013-07-19 15:55:00,45.57,45.58,45.55,45.57,108100.0,27.0488,27.0548,27.037,27.0488,108100.0
2013-07-22 09:30:00,45.51,45.59,45.45,45.45,80400.0,27.0132,27.0607,26.9776,26.9776,80400.0
2013-07-22 09:35:00,45.45,45.57,45.45,45.56,27100.0,26.9776,27.0488,26.9776,27.0429,27100.0
2013-07-22 09:40:00,45.57,45.58,45.5,45.51,16200.0,27.0488,27.0548,27.0073,27.0132,16200.0
2013-07-22 09:45:00,45.54,45.54,45.46,45.5,22700.0,27.031,27.031,26.9836,27.0073,22700.0
2013-07-22 09:50:00,45.52,45.58,45.52,45.56,20700.0,27.0192,27.0548,27.0192,27.0429,20700.0
2013-07-22 09:55:00,45.57,45.57,45.51,45.53,35000.0,27.0488,27.0488,27.0132,27.0251,35000.0
2013-07-22 10:00:00,45.54,45.64,45.53,45.64,38600.0,27.031,27.0904,27.0251,27.0904,38600.0
2013-07-22 10:05:00,45.64,45.65,45.58,45.63,74200.0,27.0904,27.0963,27.0548,27.0845,74200.0
2013-07-22 10:10:00,45.63,45.65,45.58,45.63,41200.0,27.0845,27.0963,27.0548,27.0845,41200.0
2013-07-22 10:15:00,45.62,45.63,45.56,45.57,84200.0,27.0785,27.0845,27.0429,27.0488,84200.0
2013-07-22 10:20:00,45.56,45.6,45.55,45.58,45700.0,27.0429,27.0667,27.037,27.0548,45700.0
2013-07-22 10:25:00,45.57,45.59,45.53,45.53,33700.0,27.0488,27.0607,27.0251,27.0251,33700.0
2013-07-22 10:30:00,45.54,45.54,45.49,45.5,38400.0,27.031,27.031,27.0014,27.0073,38400.0
2013-07-22 10:35:00,45.49,45.52,45.47,45.48,68100.0,27.0014,27.0192,26.9895,26.9954,68100.0
2013-07-22 10:40:00,45.48,45.53,45.47,45.51,72100.0,26.9954,27.0251,26.9895,27.0132,72100.0
2013-07-22 10:45:00,45.5,45.5,45.45,45.46,51200.0,27.0073,27.0073,26.9776,26.9836,51200.0
2013-07-22 10:50:00,45.45,45.48,45.41,45.47,58100.0,26.9776,26.9954,26.9539,26.9895,58100.0
2013-07-22 10:55:00,45.47,45.53,45.47,45.5,54700.0,26.9895,27.0251,26.9895,27.0073,54700.0
2013-07-22 11:00:00,45.49,45.52,45.48,45.51,45000.0,27.0014,27.0192,26.9954,27.0132,45000.0
2013-07-22 11:05:00,45.51,45.55,45.5,45.53,40200.0,27.0132,27.037,27.0073,27.0251,40200.0
2013-07-22 11:10:00,45.53,45.55,45.52,45.54,34200.0,27.0251,27.037,27.0192,27.031,34200.0
2013-07-22 11:15:00,45.54,45.55,45.52,45.55,10600.0,27.031,27.037,27.0192,27.037,10600.0
2013-07-22 11:20:00,45.54,45.55,45.53,45.55,118000.0,27.031,27.037,27.0251,27.037,118000.0
2013-07-22 11:25:00,45.54,45.57,45.53,45.53,30200.0,27.031,27.0488,27.0251,27.0251,30200.0
2013-07-22 11:30:00,45.54,45.57,45.52,45.56,30100.0,27.031,27.0488,27.0192,27.0429,30100.0
2013-07-22 11:35:00,45.55,45.57,45.53,45.55,33400.0,27.037,27.0488,27.0251,27.037,33400.0
2013-07-22 11:40:00,45.55,45.55,45.53,45.53,23100.0,27.037,27.037,27.0251,27.0251,23100.0
2013-07-22 11:45:00,45.53,45.54,45.5,45.53,25900.0,27.0251,27.031,27.0073,27.0251,25900.0
2013-07-22 11:50:00,45.53,45.54,45.51,45.53,24000.0,27.0251,27.031,27.0132,27.0251,24000.0
2013-07-22 11:55:00,45.53,45.54,45.51,45.53,25700.0,27.0251,27.031,27.0132,27.0251,25700.0
2013-07-22 12:00:00,45.53,45.54,45.52,45.54,14500.0,27.0251,27.031,27.0192,27.031,14500.0
2013-07-22 12:05:00,45.54,45.54,45.52,45.53,27900.0,27.031,27.031,27.0192,27.0251,27900.0
2013-07-22 12:10:00,45.52,45.53,45.51,45.53,23500.0,27.0192,27.0251,27.0132,27.0251,23500.0
2013-07-22 12:15:00,45.52,45.53,45.5,45.52,20000.0,27.0192,27.0251,27.0073,27.0192,20000.0
2013-07-22 12:20:00,45.52,45.53,45.5,45.52,21600.0,27.0192,27.0251,27.0073,27.0192,21600.0
2013-07-22 12:25:00,45.5,45.53,45.5,45.52,28500.0,27.0073,27.0251,27.0073,27.0192,28500.0
2013-07-22 12:30:00,45.53,45.54,45.52,45.54,22500.0,27.0251,27.031,27.0192,27.031,22500.0
2013-07-22 12:35:00,45.53,45.54,45.53,45.53,20400.0,27.0251,27.031,27.0251,27.0251,20400.0
2013-07-22 12:40:00,45.54,45.54,45.53,45.54,30100.0,27.031,27.031,27.0251,27.031,30100.0
2013-07-22 12:45:00,45.54,45.54,45.51,45.51,27100.0,27.031,27.031,27.0132,27.0132,27100.0
2013-07-22 12:50:00,45.51,45.54,45.51,45.52,20000.0,27.0132,27.031,27.0132,27.0192,20000.0
2013-07-22 12:55:00,45.53,45.54,45.48,45.49,21500.0,27.0251,27.031,26.9954,27.0014,21500.0
2013-07-22 13:00:00,45.49,45.52,45.48,45.52,36000.0,27.0014,27.0192,26.9954,27.0192,36000.0
2013-07-22 13:05:00,45.52,45.54,45.5,45.51,18200.0,27.0192,27.031,27.0073,27.0132,18200.0
2013-07-22 13:10:00,45.49,45.5,45.48,45.49,16300.0,27.0014,27.0073,26.9954,27.0014,16300.0
2013-07-22 13:15:00,45.49,45.5,45.47,45.48,22900.0,27.0014,27.0073,26.9895,26.9954,22900.0
2013-07-22 13:20:00,45.47,45.51,45.47,45.5,16300.0,26.9895,27.0132,26.9895,27.0073,16300.0
2013-07-22 13:25:00,45.49,45.5,45.48,45.5,18000.0,27.0014,27.0073,26.9954,27.0073,18000.0
2013-07-22 13:30:00,45.5,45.52,45.47,45.47,27800.0,27.0073,27.0192,26.9895,26.9895,27800.0
2013-07-22 13:35:00,45.48,45.52,45.48,45.51,16200.0,26.9954,27.0192,26.9954,27.0132,16200.0
2013-07-22 13:40:00,45.51,45.53,45.49,45.52,14100.0,27.0132,27.0251,27.0014,27.0192,14100.0
2013-07-22 13:45:00,45.52,45.53,45.48,45.49,16600.0,27.0192,27.0251,26.9954,27.0014,16600.0
2013-07-22 13:50:00,45.48,45.51,45.48,45.51,9500.0,26.9954,27.0132,26.9954,27.0132,9500.0
2013-07-22 13:55:00,45.51,45.53,45.5,45.51,11200.0,27.0132,27.0251,27.0073,27.0132,11200.0
2013-07-22 14:00:00,45.51,45.52,45.49,45.51,36900.0,27.0132,27.0192,27.0014,27.0132,36900.0
2013-07-22 14:05:00,45.5,45.52,45.49,45.51,31400.0,27.0073,27.0192,27.0014,27.0132,31400.0
2013-07-22 14:10:00,45.52,45.52,45.51,45.51,30300.0,27.0192,27.0192,27.0132,27.0132,30300.0
2013-07-22 14:15:00,45.51,45.52,45.51,45.52,18600.0,27.0132,27.0192,27.0132,27.0192,18600.0
2013-07-22 14:20:00,45.51,45.52,45.49,45.5,22000.0,27.0132,27.0192,27.0014,27.0073,22000.0
2013-07-22 14:25:00,45.5,45.52,45.49,45.51,29200.0,27.0073,27.0192,27.0014,27.0132,29200.0
2013-07-22 14:30:00,45.51,45.52,45.5,45.51,13500.0,27.0132,27.0192,27.0073,27.0132,13500.0
2013-07-22 14:35:00,45.5,45.53,45.49,45.51,84500.0,27.0073,27.0251,27.0014,27.0132,84500.0
2013-07-22 14:40:00,45.52,45.53,45.5,45.5,21000.0,27.0192,27.0251,27.0073,27.0073,21000.0
2013-07-22 14:45:00,45.51,45.52,45.5,45.51,16300.0,27.0132,27.0192,27.0073,27.0132,16300.0
2013-07-22 14:50:00,45.52,45.54,45.5,45.51,21500.0,27.0192,27.031,27.0073,27.0132,21500.0
2013-07-22 14:55:00,45.52,45.54,45.51,45.53,20400.0,27.0192,27.031,27.0132,27.0251,20400.0
2013-07-22 15:00:00,45.54,45.54,45.5,45.51,23700.0,27.031,27.031,27.0073,27.0132,23700.0
2013-07-22 15:05:00,45.52,45.53,45.48,45.48,39000.0,27.0192,27.0251,26.9954,26.9954,39000.0
2013-07-22 15:10:00,45.48,45.51,45.48,45.51,23500.0,26.9954,27.0132,26.9954,27.0132,23500.0
2013-07-22 15:15:00,45.5,45.51,45.49,45.51,26000.0,27.0073,27.0132,27.0014,27.0132,26000.0
2013-07-22 15:20:00,45.51,45.53,45.51,45.51,19000.0,27.0132,27.0251,27.0132,27.0132,19000.0
2013-07-22 15:25:00,45.52,45.54,45.51,45.53,36900.0,27.0192,27.031,27.0132,27.0251,36900.0
2013-07-22 15:30:00,45.52,45.54,45.51,45.54,29000.0,27.0192,27.031,27.0132,27.031,29000.0
2013-07-22 15:35:00,45.54,45.55,45.5,45.51,75000.0,27.031,27.037,27.0073,27.0132,75000.0
2013-07-22 15:40:00,45.51,45.58,45.51,45.53,46100.0,27.0132,27.0548,27.0132,27.0251,46100.0
2013-07-22 15:45:00,45.53,45.54,45.5,45.51,41000.0,27.0251,27.031,27.0073,27.0132,41000.0
2013-07-22 15:50:00,45.51,45.54,45.5,45.54,44900.0,27.0132,27.031,27.0073,27.031,44900.0
2013-07-22 15:55:00,45.53,45.54,45.51,45.51,117900.0,27.0251,27.031,27.0132,27.0132,117900.0
2013-07-23 09:30:00,45.56,45.6,45.51,45.51,42600.0,27.0429,27.0667,27.0132,27.0132,42600.0
2013-07-23 09:35:00,45.54,45.54,45.41,45.46,35100.0,27.031,27.031,26.9539,26.9836,35100.0
2013-07-23 09:40:00,45.44,45.56,45.44,45.56,12300.0,26.9717,27.0429,26.9717,27.0429,12300.0
2013-07-23 09:45:00,45.55,45.59,45.49,45.5,22300.0,27.037,27.0607,27.0014,27.0073,22300.0
2013-07-23 09:50:00,45.5,45.53,45.48,45.52,10300.0,27.0073,27.0251,26.9954,27.0192,10300.0
2013-07-23 09:55:00,45.52,45.59,45.52,45.55,25900.0,27.0192,27.0607,27.0192,27.037,25900.0
2013-07-23 10:00:00,45.56,45.62,45.52,45.61,37600.0,27.0429,27.0785,27.0192,27.0726,37600.0
2013-07-23 10:05:00,45.62,45.67,45.6,45.64,55000.0,27.0785,27.1082,27.0667,27.0904,55000.0
2013-07-23 10:10:00,45.65,45.68,45.59,45.6,26500.0,27.0963,27.1141,27.0607,27.0667,26500.0
2013-07-23 10:15:00,45.6,45.6,45.52,45.52,19400.0,27.0667,27.0667,27.0192,27.0192,19400.0
2013-07-23 10:20:00,45.52,45.63,45.51,45.61,48200.0,27.0192,27.0845,27.0132,27.0726,48200.0
2013-07-23 10:25:00,45.61,45.61,45.57,45.59,50600.0,27.0726,27.0726,27.0488,27.0607,50600.0
2013-07-23 10:30:00,45.59,45.6,45.58,45.6,46800.0,27.0607,27.0667,27.0548,27.0667,46800.0
2013-07-23 10:35:00,45.6,45.6,45.53,45.58,30800.0,27.0667,27.0667,27.0251,27.0548,30800.0
2013-07-23 10:40:00,45.57,45.6,45.55,45.57,29100.0,27.0488,27.0667,27.037,27.0488,29100.0
2013-07-23 10:45:00,45.57,45.6,45.56,45.57,24700.0,27.0488,27.0667,27.0429,27.0488,24700.0
2013-07-23 10:50:00,45.57,45.6,45.53,45.55,29300.0,27.0488,27.0667,27.0251,27.037,29300.0
2013-07-23 10:55:00,45.55,45.58,45.5,45.51,33800.0,27.037,27.0548,27.0073,27.0132,33800.0
2013-07-23 11:00:00,45.51,45.52,45.48,45.52,20100.0,27.0132,27.0192,26.9954,27.0192,20100.0
2013-07-23 11:05:00,45.51,45.52,45.47,45.49,22100.0,27.0132,27.0192,26.9895,27.0014,22100.0
2013-07-23 11:10:00,45.48,45.53,45.48,45.49,24200.0,26.9954,27.0251,26.9954,27.0014,24200.0
2013-07-23 11:15:00,45.48,45.52,45.48,45.5,17900.0,26.9954,27.0192,26.9954,27.0073,17900.0
2013-07-23 11:20:00,45.49,45.52,45.49,45.5,18100.0,27.0014,27.0192,27.0014,27.0073,18100.0
2013-07-23 11:25:00,45.51,45.51,45.47,45.5,16700.0,27.0132,27.0132,26.9895,27.0073,16700.0
2013-07-23 11:30:00,45.5,45.51,45.46,45.46,16900.0,27.0073,27.0132,26.9836,26.9836,16900.0
2013-07-23 11:35:00,45.45,45.48,45.43,45.43,16900.0,26.9776,26.9954,26.9657,26.9657,16900.0
2013-07-23 11:40:00,45.44,45.46,45.42,45.46,14300.0,26.9717,26.9836,26.9598,26.9836,14300.0
2013-07-23 11:45:00,45.45,45.5,45.45,45.49,13500.0,26.9776,27.0073,26.9776,27.0014,13500.0
2013-07-23 11:50:00,45.49,45.5,45.47,45.47,12600.0,27.0014,27.0073,26.9895,26.9895,12600.0
2013-07-23 11:55:00,45.47,45.47,45.45,45.45,12300.0,26.9895,26.9895,26.9776,26.9776,12300.0
2013-07-23 12:00:00,45.46,45.46,45.42,45.42,17100.0,26.9836,26.9836,26.9598,26.9598,17100.0
2013-07-23 12:05:00,45.41,45.47,45.41,45.45,14200.0,26.9539,26.9895,26.9539,26.9776,14200.0
2013-07-23 12:10:00,45.44,45.45,45.43,45.44,8300.0,26.9717,26.9776,26.9657,26.9717,8300.0
2013-07-23 12:15:00,45.44,45.47,45.44,45.46,13800.0,26.9717,26.9895,26.9717,26.9836,13800.0
2013-07-23 12:20:00,45.45,45.47,45.44,45.47,9600.0,26.9776,26.9895,26.9717,26.9895,9600.0
2013-07-23 12:25:00,45.47,45.5,45.47,45.49,14300.0,26.9895,27.0073,26.9895,27.0014,14300.0
2013-07-23 12:30:00,45.5,45.5,45.46,45.47,10600.0,27.0073,27.0073,26.9836,26.9895,10600.0
2013-07-23 12:35:00,45.47,45.52,45.46,45.5,15300.0,26.9895,27.0192,26.9836,27.0073,15300.0
2013-07-23 12:40:00,45.49,45.5,45.48,45.5,6800.0,27.0014,27.0073,26.9954,27.0073,6800.0
2013-07-23 12:45:00,45.5,45.5,45.49,45.49,6800.0,27.0073,27.0073,27.0014,27.0014,6800.0
2013-07-23 12:50:00,45.48,45.5,45.48,45.49,20300.0,26.9954,27.0073,26.9954,27.0014,20300.0
2013-07-23 12:55:00,45.5,45.5,45.46,45.48,6600.0,27.0073,27.0073,26.9836,26.9954,6600.0
2013-07-23 13:00:00,45.48,45.51,45.48,45.5,16300.0,26.9954,27.0132,26.9954,27.0073,16300.0
2013-07-23 13:05:00,45.5,45.54,45.49,45.52,32000.0,27.0073,27.031,27.0014,27.0192,32000.0
2013-07-23 13:10:00,45.51,45.52,45.5,45.5,7700.0,27.0132,27.0192,27.0073,27.0073,7700.0
2013-07-23 13:15:00,45.5,45.53,45.5,45.52,15700.0,27.0073,27.0251,27.0073,27.0192,15700.0
2013-07-23 13:20:00,45.52,45.55,45.51,45.53,11600.0,27.0192,27.037,27.0132,27.0251,11600.0
2013-07-23 13:25:00,45.52,45.54,45.52,45.53,13000.0,27.0192,27.031,27.0192,27.0251,13000.0
2013-07-23 13:30:00,45.53,45.54,45.5,45.51,17300.0,27.0251,27.031,27.0073,27.0132,17300.0
2013-07-23 13:35:00,45.52,45.52,45.51,45.51,7300.0,27.0192,27.0192,27.0132,27.0132,7300.0
2013-07-23 13:40:00,45.51,45.54,45.51,45.54,12800.0,27.0132,27.031,27.0132,27.031,12800.0
2013-07-23 13:45:00,45.54,45.54,45.5,45.5,22800.0,27.031,27.031,27.0073,27.0073,22800.0
2013-07-23 13:50:00,45.5,45.52,45.5,45.51,7400.0,27.0073,27.0192,27.0073,27.0132,7400.0
2013-07-23 13:55:00,45.51,45.52,45.48,45.48,23600.0,27.0132,27.0192,26.9954,26.9954,23600.0
2013-07-23 14:00:00,45.48,45.49,45.48,45.48,5300.0,26.9954,27.0014,26.9954,26.9954,5300.0
2013-07-23 14:05:00,45.49,45.51,45.48,45.51,23200.0,27.0014,27.0132,26.9954,27.0132,23200.0
2013-07-23 14:10:00,45.5,45.51,45.5,45.51,10200.0,27.0073,27.0132,27.0073,27.0132,10200.0
2013-07-23 14:15:00,45.5,45.54,45.5,45.53,22500.0,27.0073,27.031,27.0073,27.0251,22500.0
2013-07-23 14:20:00,45.53,45.55,45.52,45.53,17500.0,27.0251,27.037,27.0192,27.0251,17500.0
2013-07-23 14:25:00,45.53,45.55,45.52,45.55,13000.0,27.0251,27.037,27.0192,27.037,13000.0
2013-07-23 14:30:00,45.55,45.57,45.54,45.57,17900.0,27.037,27.0488,27.031,27.0488,17900.0
2013-07-23 14:35:00,45.57,45.59,45.55,45.58,23500.0,27.0488,27.0607,27.037,27.0548,23500.0
2013-07-23 14:40:00,45.58,45.61,45.57,45.61,16200.0,27.0548,27.0726,27.0488,27.0726,16200.0
2013-07-23 14:45:00,45.61,45.64,45.61,45.63,18500.0,27.0726,27.0904,27.0726,27.0845,18500.0
2013-07-23 14:50:00,45.63,45.63,45.61,45.61,15600.0,27.0845,27.0845,27.0726,27.0726,15600.0
2013-07-23 14:55:00,45.62,45.64,45.61,45.64,17500.0,27.0785,27.0904,27.0726,27.0904,17500.0
2013-07-23 15:00:00,45.63,45.65,45.62,45.64,23400.0,27.0845,27.0963,27.0785,27.0904,23400.0
2013-07-23 15:05:00,45.65,45.66,45.64,45.65,25500.0,27.0963,27.1023,27.0904,27.0963,25500.0
2013-07-23 15:10:00,45.66,45.66,45.62,45.63,22500.0,27.1023,27.1023,27.0785,27.0845,22500.0
2013-07-23 15:15:00,45.63,45.66,45.63,45.66,31000.0,27.0845,27.1023,27.0845,27.1023,31000.0
2013-07-23 15:20:00,45.66,45.69,45.64,45.66,40100.0,27.1023,27.1201,27.0904,27.1023,40100.0
2013-07-23 15:25:00,45.67,45.69,45.65,45.67,37400.0,27.1082,27.1201,27.0963,27.1082,37400.0
2013-07-23 15:30:00,45.67,45.68,45.65,45.67,33900.0,27.1082,27.1141,27.0963,27.1082,33900.0
2013-07-23 15:35:00,45.66,45.69,45.64,45.67,62900.0,27.1023,27.1201,27.0904,27.1082,62900.0
2013-07-23 15:40:00,45.66,45.67,45.64,45.65,24600.0,27.1023,27.1082,27.0904,27.0963,24600.0
2013-07-23 15:45:00,45.64,45.66,45.59,45.59,71300.0,27.0904,27.1023,27.0607,27.0607,71300.0
2013-07-23 15:50:00,45.59,45.63,45.57,45.59,35600.0,27.0607,27.0845,27.0488,27.0607,35600.0
2013-07-23 15:55:00,45.58,45.65,45.58,45.63,92300.0,27.0548,27.0963,27.0548,27.0845,92300.0
2013-07-24 09:30:00,45.59,45.59,45.4,45.44,86900.0,27.0607,27.0607,26.9479,26.9717,86900.0
2013-07-24 09:35:00,45.44,45.44,45.25,45.27,43400.0,26.9717,26.9717,26.8589,26.8708,43400.0
2013-07-24 09:40:00,45.26,45.29,45.2,45.26,31900.0,26.8648,26.8826,26.8292,26.8648,31900.0
2013-07-24 09:45:00,45.25,45.26,45.15,45.16,42300.0,26.8589,26.8648,26.7995,26.8055,42300.0
2013-07-24 09:50:00,45.15,45.24,45.15,45.22,33200.0,26.7995,26.853,26.7995,26.8411,33200.0
2013-07-24 09:55:00,45.22,45.26,45.18,45.23,22800.0,26.8411,26.8648,26.8174,26.847,22800.0
2013-07-24 10:00:00,45.24,45.32,45.17,45.21,30400.0,26.853,26.9005,26.8114,26.8352,30400.0
2013-07-24 10:05:00,45.19,45.25,45.19,45.24,34000.0,26.8233,26.8589,26.8233,26.853,34000.0
2013-07-24 10:10:00,45.24,45.33,45.2,45.33,38000.0,26.853,26.9064,26.8292,26.9064,38000.0
2013-07-24 10:15:00,45.34,45.35,45.25,45.27,24300.0,26.9123,26.9183,26.8589,26.8708,24300.0
2013-07-24 10:20:00,45.26,45.27,45.21,45.22,25300.0,26.8648,26.8708,26.8352,26.8411,25300.0
2013-07-24 10:25:00,45.22,45.22,45.16,45.2,31300.0,26.8411,26.8411,26.8055,26.8292,31300.0
2013-07-24 10:30:00,45.21,45.28,45.2,45.24,31500.0,26.8352,26.8767,26.8292,26.853,31500.0
2013-07-24 10:35:00,45.24,45.28,45.23,45.25,15100.0,26.853,26.8767,26.847,26.8589,15100.0
2013-07-24 10:40:00,45.24,45.3,45.23,45.27,30000.0,26.853,26.8886,26.847,26.8708,30000.0
2013-07-24 10:45:00,45.28,45.33,45.25,45.33,21900.0,26.8767,26.9064,26.8589,26.9064,21900.0
2013-07-24 10:50:00,45.32,45.33,45.25,45.29,17200.0,26.9005,26.9064,26.8589,26.8826,17200.0
2013-07-24 10:55:00,45.29,45.3,45.21,45.21,27900.0,26.8826,26.8886,26.8352,26.8352,27900.0
2013-07-24 11:00:00,45.2,45.23,45.2,45.23,11600.0,26.8292,26.847,26.8292,26.847,11600.0
2013-07-24 11:05:00,45.22,45.23,45.16,45.16,20300.0,26.8411,26.847,26.8055,26.8055,20300.0
2013-07-24 11:10:00,45.16,45.17,45.13,45.13,19900.0,26.8055,26.8114,26.7877,26.7877,19900.0
2013-07-24 11:15:00,45.14,45.15,45.13,45.15,13800.0,26.7936,26.7995,26.7877,26.7995,13800.0
2013-07-24 11:20:00,45.15,45.18,45.15,45.16,18200.0,26.7995,26.8174,26.7995,26.8055,18200.0
2013-07-24 11:25:00,45.15,45.17,45.13,45.14,32700.0,26.7995,26.8114,26.7877,26.7936,32700.0
2013-07-24 11:30:00,45.13,45.17,45.13,45.14,24200.0,26.7877,26.8114,26.7877,26.7936,24200.0
2013-07-24 11:35:00,45.15,45.17,45.12,45.16,20400.0,26.7995,26.8114,26.7817,26.8055,20400.0
2013-07-24 11:40:00,45.17,45.18,45.16,45.16,8700.0,26.8114,26.8174,26.8055,26.8055,8700.0
2013-07-24 11:45:00,45.17,45.17,45.11,45.12,14400.0,26.8114,26.8114,26.7758,26.7817,14400.0
2013-07-24 11:50:00,45.11,45.12,45.07,45.09,39000.0,26.7758,26.7817,26.7521,26.7639,39000.0
2013-07-24 11:55:00,45.09,45.1,45.06,45.07,23300.0,26.7639,26.7699,26.7461,26.7521,23300.0
2013-07-24 12:00:00,45.08,45.09,45.05,45.06,18600.0,26.758,26.7639,26.7402,26.7461,18600.0
2013-07-24 12:05:00,45.06,45.07,45.04,45.04,15500.0,26.7461,26.7521,26.7343,26.7343,15500.0
2013-07-24 12:10:00,45.04,45.06,44.97,44.98,63300.0,26.7343,26.7461,26.6927,26.6986,63300.0
2013-07-24 12:15:00,44.98,45.01,44.98,45.01,19700.0,26.6986,26.7164,26.6986,26.7164,19700.0
2013-07-24 12:20:00,45.0,45.03,44.96,44.98,40500.0,26.7105,26.7283,26.6868,26.6986,40500.0
2013-07-24 12:25:00,44.99,45.03,44.98,45.0,26700.0,26.7046,26.7283,26.6986,26.7105,26700.0
2013-07-24 12:30:00,45.01,45.02,44.97,44.97,18100.0,26.7164,26.7224,26.6927,26.6927,18100.0
2013-07-24 12:35:00,44.97,45.03,44.97,45.01,27100.0,26.6927,26.7283,26.6927,26.7164,27100.0
2013-07-24 12:40:00,44.98,45.01,44.98,45.01,12100.0,26.6986,26.7164,26.6986,26.7164,12100.0
2013-07-24 12:45:00,45.01,45.02,44.99,45.01,36200.0,26.7164,26.7224,26.7046,26.7164,36200.0
2013-07-24 12:50:00,45.01,45.01,44.96,44.98,21000.0,26.7164,26.7164,26.6868,26.6986,21000.0
2013-07-24 12:55:00,44.99,44.99,44.96,44.97,10100.0,26.7046,26.7046,26.6868,26.6927,10100.0
2013-07-24 13:00:00,44.97,45.01,44.96,44.98,26800.0,26.6927,26.7164,26.6868,26.6986,26800.0
2013-07-24 13:05:00,44.98,44.98,44.95,44.96,12000.0,26.6986,26.6986,26.6808,26.6868,12000.0
2013-07-24 13:10:00,44.97,44.97,44.95,44.96,16200.0,26.6927,26.6927,26.6808,26.6868,16200.0
2013-07-24 13:15:00,44.95,44.96,44.89,44.93,43900.0,26.6808,26.6868,26.6452,26.669,43900.0
2013-07-24 13:20:00,44.94,44.94,44.92,44.92,5800.0,26.6749,26.6749,26.663,26.663,5800.0
2013-07-24 13:25:00,44.92,44.96,44.89,44.89,20100.0,26.663,26.6868,26.6452,26.6452,20100.0
2013-07-24 13:30:00,44.9,44.91,44.87,44.89,22800.0,26.6512,26.6571,26.6333,26.6452,22800.0
2013-07-24 13:35:00,44.88,44.88,44.83,44.85,45500.0,26.6393,26.6393,26.6096,26.6215,45500.0
2013-07-24 13:40:00,44.84,44.87,44.83,44.86,18200.0,26.6155,26.6333,26.6096,26.6274,18200.0
2013-07-24 13:45:00,44.86,44.9,44.86,44.9,26200.0,26.6274,26.6512,26.6274,26.6512,26200.0
2013-07-24 13:50:00,44.89,44.9,44.87,44.87,18600.0,26.6452,26.6512,26.6333,26.6333,18600.0
2013-07-24 13:55:00,44.87,44.88,44.85,44.88,15200.0,26.6333,26.6393,26.6215,26.6393,15200.0
2013-07-24 14:00:00,44.87,44.94,44.87,44.9,34700.0,26.6333,26.6749,26.6333,26.6512,34700.0
2013-07-24 14:05:00,44.91,44.98,44.91,44.96,30000.0,26.6571,26.6986,26.6571,26.6868,30000.0
2013-07-24 14:10:00,44.97,44.99,44.95,44.97,17100.0,26.6927,26.7046,26.6808,26.6927,17100.0
2013-07-24 14:15:00,44.97,45.01,44.97,44.97,24400.0,26.6927,26.7164,26.6927,26.6927,24400.0
2013-07-24 14:20:00,44.96,44.97,44.93,44.94,24400.0,26.6868,26.6927,26.669,26.6749,24400.0
2013-07-24 14:25:00,44.94,44.98,44.94,44.97,15600.0,26.6749,26.6986,26.6749,26.6927,15600.0
2013-07-24 14:30:00,44.98,45.0,44.97,44.97,25900.0,26.6986,26.7105,26.6927,26.6927,25900.0
2013-07-24 14:35:00,44.98,45.0,44.96,44.98,28100.0,26.6986,26.7105,26.6868,26.6986,28100.0
2013-07-24 14:40:00,44.97,44.99,44.97,44.99,14400.0,26.6927,26.7046,26.6927,26.7046,14400.0
2013-07-24 14:45:00,44.98,45.03,44.98,45.03,27200.0,26.6986,26.7283,26.6986,26.7283,27200.0
2013-07-24 14:50:00,45.04,45.05,45.0,45.01,28100.0,26.7343,26.7402,26.7105,26.7164,28100.0
2013-07-24 14:55:00,45.01,45.04,45.01,45.02,32600.0,26.7164,26.7343,26.7164,26.7224,32600.0
2013-07-24 15:00:00,45.02,45.03,44.97,44.99,26700.0,26.7224,26.7283,26.6927,26.7046,26700.0
2013-07-24 15:05:00,44.98,45.0,44.95,44.99,33100.0,26.6986,26.7105,26.6808,26.7046,33100.0
2013-07-24 15:10:00,44.99,45.02,44.97,44.99,41300.0,26.7046,26.7224,26.6927,26.7046,41300.0
2013-07-24 15:15:00,44.98,45.01,44.97,45.01,24300.0,26.6986,26.7164,26.6927,26.7164,24300.0
2013-07-24 15:20:00,45.0,45.05,44.99,45.04,32800.0,26.7105,26.7402,26.7046,26.7343,32800.0
2013-07-24 15:25:00,45.03,45.04,45.0,45.01,32800.0,26.7283,26.7343,26.7105,26.7164,32800.0
2013-07-24 15:30:00,45.02,45.02,44.96,44.99,39600.0,26.7224,26.7224,26.6868,26.7046,39600.0
2013-07-24 15:35:00,44.99,45.01,44.98,44.98,31800.0,26.7046,26.7164,26.6986,26.6986,31800.0
2013-07-24 15:40:00,44.98,45.04,44.98,45.0,58300.0,26.6986,26.7343,26.6986,26.7105,58300.0
2013-07-24 15:45:00,45.0,45.02,44.97,44.98,47700.0,26.7105,26.7224,26.6927,26.6986,47700.0
2013-07-24 15:50:00,44.98,45.01,44.97,44.98,57600.0,26.6986,26.7164,26.6927,26.6986,57600.0
2013-07-24 15:55:00,44.98,45.06,44.98,45.05,114600.0,26.6986,26.7461,26.6986,26.7402,114600.0
2013-07-25 09:30:00,44.93,45.0,44.89,44.9,62100.0,26.669,26.7105,26.6452,26.6512,62100.0
2013-07-25 09:35:00,44.94,45.0,44.88,44.99,32900.0,26.6749,26.7105,26.6393,26.7046,32900.0
2013-07-25 09:40:00,45.0,45.13,45.0,45.1,33500.0,26.7105,26.7877,26.7105,26.7699,33500.0
2013-07-25 09:45:00,45.12,45.14,45.07,45.07,19300.0,26.7817,26.7936,26.7521,26.7521,19300.0
2013-07-25 09:50:00,45.07,45.1,45.04,45.05,13500.0,26.7521,26.7699,26.7343,26.7402,13500.0
2013-07-25 09:55:00,45.05,45.09,44.98,44.98,27600.0,26.7402,26.7639,26.6986,26.6986,27600.0
2013-07-25 10:00:00,44.99,45.13,44.98,45.11,51100.0,26.7046,26.7877,26.6986,26.7758,51100.0
2013-07-25 10:05:00,45.11,45.17,45.11,45.13,26900.0,26.7758,26.8114,26.7758,26.7877,26900.0
2013-07-25 10:10:00,45.13,45.17,45.11,45.13,32200.0,26.7877,26.8114,26.7758,26.7877,32200.0
2013-07-25 10:15:00,45.13,45.15,45.08,45.08,48200.0,26.7877,26.7995,26.758,26.758,48200.0
2013-07-25 10:20:00,45.08,45.15,45.08,45.15,48300.0,26.758,26.7995,26.758,26.7995,48300.0
2013-07-25 10:25:00,45.15,45.16,45.09,45.1,33200.0,26.7995,26.8055,26.7639,26.7699,33200.0
2013-07-25 10:30:00,45.09,45.1,45.05,45.09,36800.0,26.7639,26.7699,26.7402,26.7639,36800.0
2013-07-25 10:35:00,45.09,45.14,45.09,45.1,36000.0,26.7639,26.7936,26.7639,26.7699,36000.0
2013-07-25 10:40:00,45.09,45.12,45.06,45.11,32100.0,26.7639,26.7817,26.7461,26.7758,32100.0
2013-07-25 10:45:00,45.11,45.11,45.04,45.06,21800.0,26.7758,26.7758,26.7343,26.7461,21800.0
2013-07-25 10:50:00,45.05,45.07,45.02,45.04,20200.0,26.7402,26.7521,26.7224,26.7343,20200.0
2013-07-25 10:55:00,45.05,45.07,45.04,45.06,11600.0,26.7402,26.7521,26.7343,26.7461,11600.0
2013-07-25 11:00:00,45.05,45.06,45.0,45.0,32500.0,26.7402,26.7461,26.7105,26.7105,32500.0
2013-07-25 11:05:00,45.0,45.03,45.0,45.0,14500.0,26.7105,26.7283,26.7105,26.7105,14500.0
2013-07-25 11:10:00,45.01,45.01,44.9,44.91,35900.0,26.7164,26.7164,26.6512,26.6571,35900.0
2013-07-25 11:15:00,44.91,44.91,44.88,44.89,17100.0,26.6571,26.6571,26.6393,26.6452,17100.0
2013-07-25 11:20:00,44.89,44.92,44.87,44.88,20300.0,26.6452,26.663,26.6333,26.6393,20300.0
2013-07-25 11:25:00,44.89,44.9,44.85,44.86,18200.0,26.6452,26.6512,26.6215,26.6274,18200.0
2013-07-25 11:30:00,44.87,44.9,44.86,44.9,27600.0,26.6333,26.6512,26.6274,26.6512,27600.0
2013-07-25 11:35:00,44.89,44.91,44.88,44.9,12400.0,26.6452,26.6571,26.6393,26.6512,12400.0
2013-07-25 11:40:00,44.9,44.91,44.88,44.89,22600.0,26.6512,26.6571,26.6393,26.6452,22600.0
2013-07-25 11:45:00,44.9,44.92,44.89,44.89,17500.0,26.6512,26.663,26.6452,26.6452,17500.0
2013-07-25 11:50:00,44.9,44.92,44.89,44.92,21600.0,26.6512,26.663,26.6452,26.663,21600.0
2013-07-25 11:55:00,44.91,44.93,44.86,44.88,12500.0,26.6571,26.669,26.6274,26.6393,12500.0
2013-07-25 12:00:00,44.87,44.91,44.86,44.91,37200.0,26.6333,26.6571,26.6274,26.6571,37200.0
2013-07-25 12:05:00,44.91,44.93,44.91,44.92,9900.0,26.6571,26.669,26.6571,26.663,9900.0
2013-07-25 12:10:00,44.91,44.96,44.91,44.95,50100.0,26.6571,26.6868,26.6571,26.6808,50100.0
2013-07-25 12:15:00,44.96,44.98,44.94,44.97,18600.0,26.6868,26.6986,26.6749,26.6927,18600.0
2013-07-25 12:20:00,44.96,45.0,44.96,44.96,14200.0,26.6868,26.7105,26.6868,26.6868,14200.0
2013-07-25 12:25:00,44.96,45.0,44.96,44.97,15900.0,26.6868,26.7105,26.6868,26.6927,15900.0
2013-07-25 12:30:00,44.99,45.01,44.98,45.01,13800.0,26.7046,26.7164,26.6986,26.7164,13800.0
2013-07-25 12:35:00,45.01,45.07,45.01,45.07,15500.0,26.7164,26.7521,26.7164,26.7521,15500.0
2013-07-25 12:40:00,45.08,45.11,45.07,45.1,14600.0,26.758,26.7758,26.7521,26.7699,14600.0
2013-07-25 12:45:00,45.1,45.14,45.1,45.12,13500.0,26.7699,26.7936,26.7699,26.7817,13500.0
2013-07-25 12:50:00,45.12,45.14,45.12,45.12,6700.0,26.7817,26.7936,26.7817,26.7817,6700.0
2013-07-25 12:55:00,45.13,45.13,45.1,45.1,12200.0,26.7877,26.7877,26.7699,26.7699,12200.0
2013-07-25 13:00:00,45.11,45.13,45.1,45.11,16200.0,26.7758,26.7877,26.7699,26.7758,16200.0
2013-07-25 13:05:00,45.11,45.12,45.06,45.07,13700.0,26.7758,26.7817,26.7461,26.7521,13700.0
2013-07-25 13:10:00,45.07,45.08,45.05,45.07,10100.0,26.7521,26.758,26.7402,26.7521,10100.0
2013-07-25 13:15:00,45.08,45.08,45.06,45.07,11000.0,26.758,26.758,26.7461,26.7521,11000.0
2013-07-25 13:20:00,45.08,45.09,45.05,45.09,15100.0,26.758,26.7639,26.7402,26.7639,15100.0
2013-07-25 13:25:00,45.1,45.11,45.09,45.11,14000.0,26.7699,26.7758,26.7639,26.7758,14000.0
2013-07-25 13:30:00,45.1,45.13,45.1,45.11,9400.0,26.7699,26.7877,26.7699,26.7758,9400.0
2013-07-25 13:35:00,45.12,45.12,45.09,45.12,13100.0,26.7817,26.7817,26.7639,26.7817,13100.0
2013-07-25 13:40:00,45.12,45.14,45.11,45.12,16900.0,26.7817,26.7936,26.7758,26.7817,16900.0
2013-07-25 13:45:00,45.12,45.15,45.11,45.14,15900.0,26.7817,26.7995,26.7758,26.7936,15900.0
2013-07-25 13:50:00,45.14,45.14,45.12,45.14,7600.0,26.7936,26.7936,26.7817,26.7936,7600.0
2013-07-25 13:55:00,45.14,45.15,45.12,45.14,11200.0,26.7936,26.7995,26.7817,26.7936,11200.0
2013-07-25 14:00:00,45.14,45.16,45.13,45.15,12600.0,26.7936,26.8055,26.7877,26.7995,12600.0
2013-07-25 14:05:00,45.14,45.18,45.14,45.16,14500.0,26.7936,26.8174,26.7936,26.8055,14500.0
2013-07-25 14:10:00,45.17,45.18,45.14,45.15,20300.0,26.8114,26.8174,26.7936,26.7995,20300.0
2013-07-25 14:15:00,45.15,45.15,45.13,45.14,17200.0,26.7995,26.7995,26.7877,26.7936,17200.0
2013-07-25 14:20:00,45.13,45.15,45.12,45.13,18200.0,26.7877,26.7995,26.7817,26.7877,18200.0
2013-07-25 14:25:00,45.12,45.12,45.05,45.05,40200.0,26.7817,26.7817,26.7402,26.7402,40200.0
2013-07-25 14:30:00,45.05,45.1,45.05,45.08,20800.0,26.7402,26.7699,26.7402,26.758,20800.0
2013-07-25 14:35:00,45.09,45.09,45.01,45.01,15900.0,26.7639,26.7639,26.7164,26.7164,15900.0
2013-07-25 14:40:00,45.01,45.02,44.96,44.96,25400.0,26.7164,26.7224,26.6868,26.6868,25400.0
2013-07-25 14:45:00,44.96,44.99,44.93,44.97,34300.0,26.6868,26.7046,26.669,26.6927,34300.0
2013-07-25 14:50:00,44.97,44.99,44.96,44.96,30300.0,26.6927,26.7046,26.6868,26.6868,30300.0
2013-07-25 14:55:00,44.96,44.96,44.87,44.9,52900.0,26.6868,26.6868,26.6333,26.6512,52900.0
2013-07-25 15:00:00,44.89,44.92,44.88,44.91,16200.0,26.6452,26.663,26.6393,26.6571,16200.0
2013-07-25 15:05:00,44.92,44.97,44.88,44.96,56600.0,26.663,26.6927,26.6393,26.6868,56600.0
2013-07-25 15:10:00,44.96,45.01,44.96,45.01,31000.0,26.6868,26.7164,26.6868,26.7164,31000.0
2013-07-25 15:15:00,45.02,45.04,44.98,44.99,37700.0,26.7224,26.7343,26.6986,26.7046,37700.0
2013-07-25 15:20:00,44.99,45.06,44.97,45.05,60600.0,26.7046,26.7461,26.6927,26.7402,60600.0
2013-07-25 15:25:00,45.05,45.1,45.01,45.02,37800.0,26.7402,26.7699,26.7164,26.7224,37800.0
2013-07-25 15:30:00,45.01,45.09,45.01,45.03,29000.0,26.7164,26.7639,26.7164,26.7283,29000.0
2013-07-25 15:35:00,45.03,45.12,45.03,45.07,37400.0,26.7283,26.7817,26.7283,26.7521,37400.0
2013-07-25 15:40:00,45.07,45.12,45.05,45.11,29800.0,26.7521,26.7817,26.7402,26.7758,29800.0
2013-07-25 15:45:00,45.1,45.12,45.05,45.12,75100.0,26.7699,26.7817,26.7402,26.7817,75100.0
2013-07-25 15:50:00,45.12,45.16,45.1,45.13,56200.0,26.7817,26.8055,26.7699,26.7877,56200.0
2013-07-25 15:55:00,45.12,45.16,45.1,45.14,147600.0,26.7817,26.8055,26.7699,26.7936,147600.0
2013-07-26 09:30:00,44.93,45.0,44.84,44.89,65000.0,26.669,26.7105,26.6155,26.6452,65000.0
2013-07-26 09:35:00,44.88,44.97,44.84,44.84,16400.0,26.6393,26.6927,26.6155,26.6155,16400.0
2013-07-26 09:40:00,44.88,44.96,44.86,44.96,11900.0,26.6393,26.6868,26.6274,26.6868,11900.0
2013-07-26 09:45:00,44.95,44.97,44.92,44.94,14600.0,26.6808,26.6927,26.663,26.6749,14600.0
2013-07-26 09:50:00,44.94,44.97,44.88,44.88,30900.0,26.6749,26.6927,26.6393,26.6393,30900.0
2013-07-26 09:55:00,44.91,45.02,44.88,45.01,26400.0,26.6571,26.7224,26.6393,26.7164,26400.0
2013-07-26 10:00:00,45.01,45.12,45.0,45.11,41000.0,26.7164,26.7817,26.7105,26.7758,41000.0
2013-07-26 10:05:00,45.12,45.12,45.04,45.06,26500.0,26.7817,26.7817,26.7343,26.7461,26500.0
2013-07-26 10:10:00,45.05,45.06,45.0,45.06,23000.0,26.7402,26.7461,26.7105,26.7461,23000.0
2013-07-26 10:15:00,45.05,45.05,44.99,45.04,46400.0,26.7402,26.7402,26.7046,26.7343,46400.0
2013-07-26 10:20:00,45.03,45.03,45.0,45.01,22400.0,26.7283,26.7283,26.7105,26.7164,22400.0
2013-07-26 10:25:00,45.01,45.02,44.9,44.93,31000.0,26.7164,26.7224,26.6512,26.669,31000.0
2013-07-26 10:30:00,44.92,44.96,44.92,44.96,20800.0,26.663,26.6868,26.663,26.6868,20800.0
2013-07-26 10:35:00,44.95,44.97,44.93,44.94,20500.0,26.6808,26.6927,26.669,26.6749,20500.0
2013-07-26 10:40:00,44.94,44.96,44.93,44.94,15700.0,26.6749,26.6868,26.669,26.6749,15700.0
2013-07-26 10:45:00,44.95,44.95,44.81,44.86,54100.0,26.6808,26.6808,26.5977,26.6274,54100.0
2013-07-26 10:50:00,44.86,44.9,44.85,44.86,40300.0,26.6274,26.6512,26.6215,26.6274,40300.0
2013-07-26 10:55:00,44.86,44.86,44.8,44.82,27100.0,26.6274,26.6274,26.5918,26.6037,27100.0
2013-07-26 11:00:00,44.82,44.84,44.81,44.82,17400.0,26.6037,26.6155,26.5977,26.6037,17400.0
2013-07-26 11:05:00,44.83,44.89,44.83,44.88,25400.0,26.6096,26.6452,26.6096,26.6393,25400.0
2013-07-26 11:10:00,44.88,44.89,44.84,44.84,15400.0,26.6393,26.6452,26.6155,26.6155,15400.0
2013-07-26 11:15:00,44.83,44.86,44.83,44.84,15200.0,26.6096,26.6274,26.6096,26.6155,15200.0
2013-07-26 11:20:00,44.84,44.85,44.83,44.84,22800.0,26.6155,26.6215,26.6096,26.6155,22800.0
2013-07-26 11:25:00,44.84,44.86,44.84,44.86,18400.0,26.6155,26.6274,26.6155,26.6274,18400.0
2013-07-26 11:30:00,44.86,44.9,44.85,44.88,26200.0,26.6274,26.6512,26.6215,26.6393,26200.0
2013-07-26 11:35:00,44.88,44.91,44.87,44.91,16700.0,26.6393,26.6571,26.6333,26.6571,16700.0
2013-07-26 11:40:00,44.92,44.97,44.92,44.96,20500.0,26.663,26.6927,26.663,26.6868,20500.0
2013-07-26 11:45:00,44.95,44.98,44.93,44.97,38500.0,26.6808,26.6986,26.669,26.6927,38500.0
2013-07-26 11:50:00,44.97,45.01,44.96,44.96,23800.0,26.6927,26.7164,26.6868,26.6868,23800.0
2013-07-26 11:55:00,44.96,45.03,44.96,45.03,18200.0,26.6868,26.7283,26.6868,26.7283,18200.0
2013-07-26 12:00:00,45.03,45.05,45.01,45.01,20200.0,26.7283,26.7402,26.7164,26.7164,20200.0
2013-07-26 12:05:00,45.01,45.04,45.0,45.03,13100.0,26.7164,26.7343,26.7105,26.7283,13100.0
2013-07-26 12:10:00,45.04,45.07,45.02,45.02,18800.0,26.7343,26.7521,26.7224,26.7224,18800.0
2013-07-26 12:15:00,45.02,45.04,45.02,45.04,18200.0,26.7224,26.7343,26.7224,26.7343,18200.0
2013-07-26 12:20:00,45.03,45.03,44.98,44.98,33200.0,26.7283,26.7283,26.6986,26.6986,33200.0
2013-07-26 12:25:00,44.97,45.0,44.96,44.99,16500.0,26.6927,26.7105,26.6868,26.7046,16500.0
2013-07-26 12:30:00,44.99,45.06,44.98,45.05,19400.0,26.7046,26.7461,26.6986,26.7402,19400.0
2013-07-26 12:35:00,45.04,45.09,45.04,45.05,8700.0,26.7343,26.7639,26.7343,26.7402,8700.0
2013-07-26 12:40:00,45.05,45.09,45.05,45.08,9700.0,26.7402,26.7639,26.7402,26.758,9700.0
2013-07-26 12:45:00,45.09,45.1,45.08,45.1,16000.0,26.7639,26.7699,26.758,26.7699,16000.0
2013-07-26 12:50:00,45.1,45.13,45.08,45.08,8800.0,26.7699,26.7877,26.758,26.758,8800.0
2013-07-26 12:55:00,45.08,45.09,45.05,45.05,8100.0,26.758,26.7639,26.7402,26.7402,8100.0
2013-07-26 13:00:00,45.06,45.08,45.06,45.06,9500.0,26.7461,26.758,26.7461,26.7461,9500.0
2013-07-26 13:05:00,45.06,45.08,45.06,45.08,10900.0,26.7461,26.758,26.7461,26.758,10900.0
2013-07-26 13:10:00,45.08,45.1,45.07,45.1,10500.0,26.758,26.7699,26.7521,26.7699,10500.0
2013-07-26 13:15:00,45.1,45.15,45.08,45.15,18900.0,26.7699,26.7995,26.758,26.7995,18900.0
2013-07-26 13:20:00,45.15,45.19,45.12,45.18,19300.0,26.7995,26.8233,26.7817,26.8174,19300.0
2013-07-26 13:25:00,45.18,45.24,45.18,45.21,18800.0,26.8174,26.853,26.8174,26.8352,18800.0
2013-07-26 13:30:00,45.21,45.22,45.18,45.19,19800.0,26.8352,26.8411,26.8174,26.8233,19800.0
2013-07-26 13:35:00,45.18,45.19,45.16,45.19,9500.0,26.8174,26.8233,26.8055,26.8233,9500.0
2013-07-26 13:40:00,45.19,45.21,45.17,45.17,10600.0,26.8233,26.8352,26.8114,26.8114,10600.0
2013-07-26 13:45:00,45.18,45.2,45.18,45.2,9000.0,26.8174,26.8292,26.8174,26.8292,9000.0
2013-07-26 13:50:00,45.19,45.2,45.16,45.19,11200.0,26.8233,26.8292,26.8055,26.8233,11200.0
2013-07-26 13:55:00,45.18,45.18,45.13,45.15,10700.0,26.8174,26.8174,26.7877,26.7995,10700.0
2013-07-26 14:00:00,45.16,45.17,45.12,45.12,12600.0,26.8055,26.8114,26.7817,26.7817,12600.0
2013-07-26 14:05:00,45.12,45.15,45.11,45.15,22300.0,26.7817,26.7995,26.7758,26.7995,22300.0
2013-07-26 14:10:00,45.14,45.21,45.14,45.16,27500.0,26.7936,26.8352,26.7936,26.8055,27500.0
2013-07-26 14:15:00,45.15,45.19,45.14,45.16,14200.0,26.7995,26.8233,26.7936,26.8055,14200.0
2013-07-26 14:20:00,45.17,45.17,45.14,45.15,11200.0,26.8114,26.8114,26.7936,26.7995,11200.0
2013-07-26 14:25:00,45.16,45.16,44.86,45.16,23000.0,26.8055,26.8055,26.6274,26.8055,23000.0
2013-07-26 14:30:00,45.17,45.18,45.15,45.16,14500.0,26.8114,26.8174,26.7995,26.8055,14500.0
2013-07-26 14:35:00,45.17,45.18,45.16,45.16,11700.0,26.8114,26.8174,26.8055,26.8055,11700.0
2013-07-26 14:40:00,45.16,45.21,45.16,45.21,20500.0,26.8055,26.8352,26.8055,26.8352,20500.0
2013-07-26 14:45:00,45.21,45.26,45.2,45.22,35000.0,26.8352,26.8648,26.8292,26.8411,35000.0
2013-07-26 14:50:00,45.21,45.28,45.21,45.27,45300.0,26.8352,26.8767,26.8352,26.8708,45300.0
2013-07-26 14:55:00,45.26,45.26,45.22,45.22,32100.0,26.8648,26.8648,26.8411,26.8411,32100.0
2013-07-26 15:00:00,45.22,45.27,45.22,45.25,25100.0,26.8411,26.8708,26.8411,26.8589,25100.0
2013-07-26 15:05:00,45.25,45.25,45.22,45.25,46300.0,26.8589,26.8589,26.8411,26.8589,46300.0
2013-07-26 15:10:00,45.26,45.27,45.2,45.21,43500.0,26.8648,26.8708,26.8292,26.8352,43500.0
2013-07-26 15:15:00,45.21,45.25,45.2,45.25,19800.0,26.8352,26.8589,26.8292,26.8589,19800.0
2013-07-26 15:20:00,45.25,45.3,45.25,45.28,31700.0,26.8589,26.8886,26.8589,26.8767,31700.0
2013-07-26 15:25:00,45.28,45.28,45.25,45.27,17800.0,26.8767,26.8767,26.8589,26.8708,17800.0
2013-07-26 15:30:00,45.26,45.27,45.23,45.23,23600.0,26.8648,26.8708,26.847,26.847,23600.0
2013-07-26 15:35:00,45.23,45.27,45.23,45.25,35700.0,26.847,26.8708,26.847,26.8589,35700.0
2013-07-26 15:40:00,45.24,45.29,45.23,45.28,67800.0,26.853,26.8826,26.847,26.8767,67800.0
2013-07-26 15:45:00,45.29,45.31,45.29,45.31,77300.0,26.8826,26.8945,26.8826,26.8945,77300.0
2013-07-26 15:50:00,45.3,45.32,45.26,45.3,81800.0,26.8886,26.9005,26.8648,26.8886,81800.0
2013-07-26 15:55:00,45.3,45.37,45.3,45.35,158000.0,26.8886,26.9301,26.8886,26.9183,158000.0
2013-07-29 09:30:00,45.25,45.29,45.15,45.24,56600.0,26.8589,26.8826,26.7995,26.853,56600.0
2013-07-29 09:35:00,45.24,45.3,45.22,45.22,9600.0,26.853,26.8886,26.8411,26.8411,9600.0
2013-07-29 09:40:00,45.24,45.35,45.23,45.33,28800.0,26.853,26.9183,26.847,26.9064,28800.0
2013-07-29 09:45:00,45.32,45.33,45.25,45.27,23100.0,26.9005,26.9064,26.8589,26.8708,23100.0
2013-07-29 09:50:00,45.28,45.29,45.22,45.23,46900.0,26.8767,26.8826,26.8411,26.847,46900.0
2013-07-29 09:55:00,45.24,45.26,45.21,45.22,28900.0,26.853,26.8648,26.8352,26.8411,28900.0
2013-07-29 10:00:00,45.23,45.3,45.22,45.28,39700.0,26.847,26.8886,26.8411,26.8767,39700.0
2013-07-29 10:05:00,45.27,45.31,45.25,45.28,52200.0,26.8708,26.8945,26.8589,26.8767,52200.0
2013-07-29 10:10:00,45.27,45.29,45.24,45.28,21400.0,26.8708,26.8826,26.853,26.8767,21400.0
2013-07-29 10:15:00,45.28,45.36,45.23,45.32,52600.0,26.8767,26.9242,26.847,26.9005,52600.0
2013-07-29 10:20:00,45.33,45.43,45.33,45.36,39800.0,26.9064,26.9657,26.9064,26.9242,39800.0
2013-07-29 10:25:00,45.37,45.39,45.32,45.36,31200.0,26.9301,26.942,26.9005,26.9242,31200.0
2013-07-29 10:30:00,45.36,45.36,45.3,45.32,27000.0,26.9242,26.9242,26.8886,26.9005,27000.0
2013-07-29 10:35:00,45.33,45.35,45.3,45.31,24900.0,26.9064,26.9183,26.8886,26.8945,24900.0
2013-07-29 10:40:00,45.31,45.33,45.27,45.31,26900.0,26.8945,26.9064,26.8708,26.8945,26900.0
2013-07-29 10:45:00,45.31,45.32,45.29,45.3,20200.0,26.8945,26.9005,26.8826,26.8886,20200.0
2013-07-29 10:50:00,45.31,45.37,45.3,45.34,52000.0,26.8945,26.9301,26.8886,26.9123,52000.0
2013-07-29 10:55:00,45.35,45.46,45.35,45.43,48100.0,26.9183,26.9836,26.9183,26.9657,48100.0
2013-07-29 11:00:00,45.43,45.46,45.42,45.44,45800.0,26.9657,26.9836,26.9598,26.9717,45800.0
2013-07-29 11:05:00,45.44,45.47,45.32,45.34,61600.0,26.9717,26.9895,26.9005,26.9123,61600.0
2013-07-29 11:10:00,45.35,45.37,45.33,45.33,16800.0,26.9183,26.9301,26.9064,26.9064,16800.0
2013-07-29 11:15:00,45.33,45.34,45.29,45.32,42200.0,26.9064,26.9123,26.8826,26.9005,42200.0
2013-07-29 11:20:00,45.32,45.34,45.29,45.32,29100.0,26.9005,26.9123,26.8826,26.9005,29100.0
2013-07-29 11:25:00,45.32,45.34,45.28,45.28,41000.0,26.9005,26.9123,26.8767,26.8767,41000.0
2013-07-29 11:30:00,45.29,45.33,45.27,45.32,23300.0,26.8826,26.9064,26.8708,26.9005,23300.0
2013-07-29 11:35:00,45.33,45.33,45.27,45.28,30900.0,26.9064,26.9064,26.8708,26.8767,30900.0
2013-07-29 11:40:00,45.28,45.33,45.28,45.33,30100.0,26.8767,26.9064,26.8767,26.9064,30100.0
2013-07-29 11:45:00,45.34,45.35,45.31,45.35,18800.0,26.9123,26.9183,26.8945,26.9183,18800.0
2013-07-29 11:50:00,45.34,45.42,45.34,45.39,26200.0,26.9123,26.9598,26.9123,26.942,26200.0
2013-07-29 11:55:00,45.39,45.42,45.38,45.42,22400.0,26.942,26.9598,26.9361,26.9598,22400.0
2013-07-29 12:00:00,45.43,45.46,45.41,45.41,21700.0,26.9657,26.9836,26.9539,26.9539,21700.0
2013-07-29 12:05:00,45.41,45.43,45.4,45.42,18100.0,26.9539,26.9657,26.9479,26.9598,18100.0
2013-07-29 12:10:00,45.42,45.42,45.38,45.41,27900.0,26.9598,26.9598,26.9361,26.9539,27900.0
2013-07-29 12:15:00,45.42,45.42,45.4,45.4,10200.0,26.9598,26.9598,26.9479,26.9479,10200.0
2013-07-29 12:20:00,45.41,45.43,45.41,45.42,9700.0,26.9539,26.9657,26.9539,26.9598,9700.0
2013-07-29 12:25:00,45.43,45.48,45.43,45.46,37100.0,26.9657,26.9954,26.9657,26.9836,37100.0
2013-07-29 12:30:00,45.45,45.45,45.43,45.44,13600.0,26.9776,26.9776,26.9657,26.9717,13600.0
2013-07-29 12:35:00,45.45,45.47,45.44,45.46,19500.0,26.9776,26.9895,26.9717,26.9836,19500.0
2013-07-29 12:40:00,45.46,45.48,45.45,45.47,17400.0,26.9836,26.9954,26.9776,26.9895,17400.0
2013-07-29 12:45:00,45.47,45.5,45.47,45.49,17000.0,26.9895,27.0073,26.9895,27.0014,17000.0
2013-07-29 12:50:00,45.49,45.49,45.46,45.46,9500.0,27.0014,27.0014,26.9836,26.9836,9500.0
2013-07-29 12:55:00,45.46,45.47,45.45,45.47,15700.0,26.9836,26.9895,26.9776,26.9895,15700.0
2013-07-29 13:00:00,45.47,45.5,45.47,45.48,24900.0,26.9895,27.0073,26.9895,26.9954,24900.0
2013-07-29 13:05:00,45.47,45.5,45.47,45.48,11600.0,26.9895,27.0073,26.9895,26.9954,11600.0
2013-07-29 13:10:00,45.47,45.49,45.47,45.47,15300.0,26.9895,27.0014,26.9895,26.9895,15300.0
2013-07-29 13:15:00,45.47,45.49,45.47,45.48,25700.0,26.9895,27.0014,26.9895,26.9954,25700.0
2013-07-29 13:20:00,45.48,45.5,45.48,45.48,23800.0,26.9954,27.0073,26.9954,26.9954,23800.0
2013-07-29 13:25:00,45.48,45.51,45.48,45.5,35200.0,26.9954,27.0132,26.9954,27.0073,35200.0
2013-07-29 13:30:00,45.49,45.5,45.48,45.49,14800.0,27.0014,27.0073,26.9954,27.0014,14800.0
2013-07-29 13:35:00,45.49,45.49,45.45,45.46,26900.0,27.0014,27.0014,26.9776,26.9836,26900.0
2013-07-29 13:40:00,45.46,45.48,45.44,45.44,43000.0,26.9836,26.9954,26.9717,26.9717,43000.0
2013-07-29 13:45:00,45.43,45.45,45.42,45.45,20400.0,26.9657,26.9776,26.9598,26.9776,20400.0
2013-07-29 13:50:00,45.44,45.45,45.43,45.43,18400.0,26.9717,26.9776,26.9657,26.9657,18400.0
2013-07-29 13:55:00,45.43,45.46,45.43,45.44,28200.0,26.9657,26.9836,26.9657,26.9717,28200.0
2013-07-29 14:00:00,45.44,45.5,45.43,45.48,47700.0,26.9717,27.0073,26.9657,26.9954,47700.0
2013-07-29 14:05:00,45.48,45.52,45.48,45.51,21600.0,26.9954,27.0192,26.9954,27.0132,21600.0
2013-07-29 14:10:00,45.52,45.56,45.51,45.53,27900.0,27.0192,27.0429,27.0132,27.0251,27900.0
2013-07-29 14:15:00,45.53,45.53,45.48,45.48,29700.0,27.0251,27.0251,26.9954,26.9954,29700.0
2013-07-29 14:20:00,45.48,45.5,45.47,45.49,19700.0,26.9954,27.0073,26.9895,27.0014,19700.0
2013-07-29 14:25:00,45.49,45.51,45.48,45.49,19800.0,27.0014,27.0132,26.9954,27.0014,19800.0
2013-07-29 14:30:00,45.49,45.52,45.48,45.48,25600.0,27.0014,27.0192,26.9954,26.9954,25600.0
2013-07-29 14:35:00,45.48,45.48,45.45,45.48,36500.0,26.9954,26.9954,26.9776,26.9954,36500.0
2013-07-29 14:40:00,45.47,45.5,45.47,45.48,23100.0,26.9895,27.0073,26.9895,26.9954,23100.0
2013-07-29 14:45:00,45.48,45.48,45.45,45.47,24300.0,26.9954,26.9954,26.9776,26.9895,24300.0
2013-07-29 14:50:00,45.48,45.48,45.46,45.47,12000.0,26.9954,26.9954,26.9836,26.9895,12000.0
2013-07-29 14:55:00,45.48,45.5,45.47,45.5,29000.0,26.9954,27.0073,26.9895,27.0073,29000.0
2013-07-29 15:00:00,45.5,45.5,45.45,45.45,14600.0,27.0073,27.0073,26.9776,26.9776,14600.0
2013-07-29 15:05:00,45.45,45.46,45.43,45.45,31800.0,26.9776,26.9836,26.9657,26.9776,31800.0
2013-07-29 15:10:00,45.44,45.45,45.42,45.42,29300.0,26.9717,26.9776,26.9598,26.9598,29300.0
2013-07-29 15:15:00,45.42,45.43,45.4,45.41,33300.0,26.9598,26.9657,26.9479,26.9539,33300.0
2013-07-29 15:20:00,45.41,45.44,45.4,45.44,20000.0,26.9539,26.9717,26.9479,26.9717,20000.0
2013-07-29 15:25:00,45.43,45.44,45.4,45.4,25200.0,26.9657,26.9717,26.9479,26.9479,25200.0
2013-07-29 15:30:00,45.42,45.42,45.39,45.42,22600.0,26.9598,26.9598,26.942,26.9598,22600.0
2013-07-29 15:35:00,45.42,45.43,45.38,45.4,34200.0,26.9598,26.9657,26.9361,26.9479,34200.0
2013-07-29 15:40:00,45.4,45.4,45.38,45.4,16200.0,26.9479,26.9479,26.9361,26.9479,16200.0
2013-07-29 15:45:00,45.39,45.43,45.38,45.41,54700.0,26.942,26.9657,26.9361,26.9539,54700.0
2013-07-29 15:50:00,45.41,45.42,45.35,45.36,49600.0,26.9539,26.9598,26.9183,26.9242,49600.0
2013-07-29 15:55:00,45.35,45.43,45.33,45.41,129900.0,26.9183,26.9657,26.9064,26.9539,129900.0
2013-07-30 09:30:00,45.53,45.62,45.51,45.59,60700.0,27.0251,27.0785,27.0132,27.0607,60700.0
2013-07-30 09:35:00,45.59,45.6,45.45,45.47,55400.0,27.0607,27.0667,26.9776,26.9895,55400.0
2013-07-30 09:40:00,45.47,45.5,45.41,45.48,43500.0,26.9895,27.0073,26.9539,26.9954,43500.0
2013-07-30 09:45:00,45.48,45.51,45.44,45.47,52700.0,26.9954,27.0132,26.9717,26.9895,52700.0
2013-07-30 09:50:00,45.48,45.5,45.44,45.45,83200.0,26.9954,27.0073,26.9717,26.9776,83200.0
2013-07-30 09:55:00,45.45,45.52,45.44,45.52,23900.0,26.9776,27.0192,26.9717,27.0192,23900.0
2013-07-30 10:00:00,45.51,45.67,45.5,45.67,92400.0,27.0132,27.1082,27.0073,27.1082,92400.0
2013-07-30 10:05:00,45.66,45.66,45.63,45.65,60200.0,27.1023,27.1023,27.0845,27.0963,60200.0
2013-07-30 10:10:00,45.65,45.66,45.61,45.65,49300.0,27.0963,27.1023,27.0726,27.0963,49300.0
2013-07-30 10:15:00,45.66,45.71,45.65,45.68,54000.0,27.1023,27.1319,27.0963,27.1141,54000.0
2013-07-30 10:20:00,45.68,45.71,45.66,45.7,34300.0,27.1141,27.1319,27.1023,27.126,34300.0
2013-07-30 10:25:00,45.7,45.7,45.67,45.69,41200.0,27.126,27.126,27.1082,27.1201,41200.0
2013-07-30 10:30:00,45.7,45.72,45.65,45.67,43500.0,27.126,27.1379,27.0963,27.1082,43500.0
2013-07-30 10:35:00,45.67,45.7,45.64,45.7,62600.0,27.1082,27.126,27.0904,27.126,62600.0
2013-07-30 10:40:00,45.71,45.75,45.7,45.73,43800.0,27.1319,27.1557,27.126,27.1438,43800.0
2013-07-30 10:45:00,45.72,45.73,45.7,45.71,17200.0,27.1379,27.1438,27.126,27.1319,17200.0
2013-07-30 10:50:00,45.7,45.72,45.66,45.66,30800.0,27.126,27.1379,27.1023,27.1023,30800.0
2013-07-30 10:55:00,45.64,45.65,45.52,45.53,57800.0,27.0904,27.0963,27.0192,27.0251,57800.0
2013-07-30 11:00:00,45.53,45.57,45.52,45.54,33300.0,27.0251,27.0488,27.0192,27.031,33300.0
2013-07-30 11:05:00,45.53,45.55,45.52,45.54,24700.0,27.0251,27.037,27.0192,27.031,24700.0
2013-07-30 11:10:00,45.53,45.58,45.53,45.58,19500.0,27.0251,27.0548,27.0251,27.0548,19500.0
2013-07-30 11:15:00,45.58,45.61,45.55,45.59,24100.0,27.0548,27.0726,27.037,27.0607,24100.0
2013-07-30 11:20:00,45.59,45.61,45.56,45.56,23500.0,27.0607,27.0726,27.0429,27.0429,23500.0
2013-07-30 11:25:00,45.56,45.59,45.56,45.58,16800.0,27.0429,27.0607,27.0429,27.0548,16800.0
2013-07-30 11:30:00,45.57,45.58,45.55,45.55,24000.0,27.0488,27.0548,27.037,27.037,24000.0
2013-07-30 11:35:00,45.55,45.55,45.51,45.51,31000.0,27.037,27.037,27.0132,27.0132,31000.0
2013-07-30 11:40:00,45.5,45.52,45.45,45.46,38300.0,27.0073,27.0192,26.9776,26.9836,38300.0
2013-07-30 11:45:00,45.47,45.5,45.43,45.49,37600.0,26.9895,27.0073,26.9657,27.0014,37600.0
2013-07-30 11:50:00,45.49,45.5,45.42,45.44,34600.0,27.0014,27.0073,26.9598,26.9717,34600.0
2013-07-30 11:55:00,45.45,45.46,45.38,45.38,23600.0,26.9776,26.9836,26.9361,26.9361,23600.0
2013-07-30 12:00:00,45.39,45.39,45.31,45.31,44600.0,26.942,26.942,26.8945,26.8945,44600.0
2013-07-30 12:05:00,45.31,45.38,45.3,45.37,53400.0,26.8945,26.9361,26.8886,26.9301,53400.0
2013-07-30 12:10:00,45.37,45.41,45.33,45.35,58400.0,26.9301,26.9539,26.9064,26.9183,58400.0
2013-07-30 12:15:00,45.35,45.37,45.35,45.36,22900.0,26.9183,26.9301,26.9183,26.9242,22900.0
2013-07-30 12:20:00,45.35,45.43,45.35,45.41,26800.0,26.9183,26.9657,26.9183,26.9539,26800.0
2013-07-30 12:25:00,45.4,45.43,45.37,45.41,45600.0,26.9479,26.9657,26.9301,26.9539,45600.0
2013-07-30 12:30:00,45.42,45.45,45.42,45.43,24300.0,26.9598,26.9776,26.9598,26.9657,24300.0
2013-07-30 12:35:00,45.43,45.46,45.41,45.45,16700.0,26.9657,26.9836,26.9539,26.9776,16700.0
2013-07-30 12:40:00,45.44,45.46,45.43,45.46,35100.0,26.9717,26.9836,26.9657,26.9836,35100.0
2013-07-30 12:45:00,45.46,45.48,45.44,45.45,17700.0,26.9836,26.9954,26.9717,26.9776,17700.0
2013-07-30 12:50:00,45.44,45.44,45.4,45.41,33500.0,26.9717,26.9717,26.9479,26.9539,33500.0
2013-07-30 12:55:00,45.42,45.43,45.38,45.39,19000.0,26.9598,26.9657,26.9361,26.942,19000.0
2013-07-30 13:00:00,45.39,45.4,45.36,45.37,15900.0,26.942,26.9479,26.9242,26.9301,15900.0
2013-07-30 13:05:00,45.37,45.4,45.36,45.4,32900.0,26.9301,26.9479,26.9242,26.9479,32900.0
2013-07-30 13:10:00,45.4,45.42,45.39,45.4,16000.0,26.9479,26.9598,26.942,26.9479,16000.0
2013-07-30 13:15:00,45.41,45.41,45.34,45.36,28800.0,26.9539,26.9539,26.9123,26.9242,28800.0
2013-07-30 13:20:00,45.36,45.37,45.31,45.33,17100.0,26.9242,26.9301,26.8945,26.9064,17100.0
2013-07-30 13:25:00,45.33,45.34,45.27,45.28,23300.0,26.9064,26.9123,26.8708,26.8767,23300.0
2013-07-30 13:30:00,45.28,45.3,45.24,45.3,57800.0,26.8767,26.8886,26.853,26.8886,57800.0
2013-07-30 13:35:00,45.3,45.34,45.28,45.34,20600.0,26.8886,26.9123,26.8767,26.9123,20600.0
2013-07-30 13:40:00,45.33,45.34,45.29,45.32,25200.0,26.9064,26.9123,26.8826,26.9005,25200.0
2013-07-30 13:45:00,45.32,45.34,45.28,45.34,27500.0,26.9005,26.9123,26.8767,26.9123,27500.0
2013-07-30 13:50:00,45.34,45.37,45.32,45.37,24600.0,26.9123,26.9301,26.9005,26.9301,24600.0
2013-07-30 13:55:00,45.37,45.39,45.36,45.38,22800.0,26.9301,26.942,26.9242,26.9361,22800.0
2013-07-30 14:00:00,45.37,45.38,45.35,45.36,38100.0,26.9301,26.9361,26.9183,26.9242,38100.0
2013-07-30 14:05:00,45.36,45.36,45.32,45.33,56600.0,26.9242,26.9242,26.9005,26.9064,56600.0
2013-07-30 14:10:00,45.33,45.34,45.32,45.34,54500.0,26.9064,26.9123,26.9005,26.9123,54500.0
2013-07-30 14:15:00,45.34,45.36,45.32,45.35,47900.0,26.9123,26.9242,26.9005,26.9183,47900.0
2013-07-30 14:20:00,45.35,45.36,45.33,45.34,32100.0,26.9183,26.9242,26.9064,26.9123,32100.0
2013-07-30 14:25:00,45.35,45.38,45.34,45.37,17100.0,26.9183,26.9361,26.9123,26.9301,17100.0
2013-07-30 14:30:00,45.37,45.39,45.36,45.39,28200.0,26.9301,26.942,26.9242,26.942,28200.0
2013-07-30 14:35:00,45.38,45.39,45.34,45.36,63500.0,26.9361,26.942,26.9123,26.9242,63500.0
2013-07-30 14:40:00,45.37,45.39,45.35,45.35,27900.0,26.9301,26.942,26.9183,26.9183,27900.0
2013-07-30 14:45:00,45.36,45.38,45.36,45.38,26400.0,26.9242,26.9361,26.9242,26.9361,26400.0
2013-07-30 14:50:00,45.38,45.4,45.37,45.4,35500.0,26.9361,26.9479,26.9301,26.9479,35500.0
2013-07-30 14:55:00,45.39,45.4,45.35,45.37,36000.0,26.942,26.9479,26.9183,26.9301,36000.0
2013-07-30 15:00:00,45.37,45.37,45.34,45.37,42600.0,26.9301,26.9301,26.9123,26.9301,42600.0
2013-07-30 15:05:00,45.37,45.4,45.35,45.39,60200.0,26.9301,26.9479,26.9183,26.942,60200.0
2013-07-30 15:10:00,45.39,45.41,45.38,45.4,54800.0,26.942,26.9539,26.9361,26.9479,54800.0
2013-07-30 15:15:00,45.4,45.42,45.38,45.41,40400.0,26.9479,26.9598,26.9361,26.9539,40400.0
2013-07-30 15:20:00,45.41,45.47,45.41,45.46,50700.0,26.9539,26.9895,26.9539,26.9836,50700.0
2013-07-30 15:25:00,45.46,45.47,45.44,45.46,23900.0,26.9836,26.9895,26.9717,26.9836,23900.0
2013-07-30 15:30:00,45.47,45.48,45.44,45.46,38900.0,26.9895,26.9954,26.9717,26.9836,38900.0
2013-07-30 15:35:00,45.46,45.48,45.44,45.46,40400.0,26.9836,26.9954,26.9717,26.9836,40400.0
2013-07-30 15:40:00,45.46,45.51,45.44,45.47,104200.0,26.9836,27.0132,26.9717,26.9895,104200.0
2013-07-30 15:45:00,45.47,45.47,45.44,45.44,98100.0,26.9895,26.9895,26.9717,26.9717,98100.0
2013-07-30 15:50:00,45.45,45.48,45.43,45.47,99500.0,26.9776,26.9954,26.9657,26.9895,99500.0
2013-07-30 15:55:00,45.47,45.49,45.44,45.44,320400.0,26.9895,27.0014,26.9717,26.9717,320400.0
2013-07-31 09:30:00,45.08,45.11,44.7,44.82,332400.0,26.758,26.7758,26.5324,26.6037,332400.0
2013-07-31 09:35:00,44.86,45.04,44.77,45.0,168200.0,26.6274,26.7343,26.574,26.7105,168200.0
2013-07-31 09:40:00,44.98,45.08,44.88,44.89,115600.0,26.6986,26.758,26.6393,26.6452,115600.0
2013-07-31 09:45:00,44.89,44.98,44.85,44.93,98600.0,26.6452,26.6986,26.6215,26.669,98600.0
2013-07-31 09:50:00,44.92,44.93,44.82,44.84,188400.0,26.663,26.669,26.6037,26.6155,188400.0
2013-07-31 09:55:00,44.85,44.89,44.8,44.86,128900.0,26.6215,26.6452,26.5918,26.6274,128900.0
2013-07-31 10:00:00,44.86,44.93,44.83,44.85,121100.0,26.6274,26.669,26.6096,26.6215,121100.0
2013-07-31 10:05:00,44.86,44.91,44.85,44.91,104700.0,26.6274,26.6571,26.6215,26.6571,104700.0
2013-07-31 10:10:00,44.9,44.99,44.9,44.91,92600.0,26.6512,26.7046,26.6512,26.6571,92600.0
2013-07-31 10:15:00,44.91,44.96,44.9,44.93,52200.0,26.6571,26.6868,26.6512,26.669,52200.0
2013-07-31 10:20:00,44.92,45.07,44.92,45.06,64200.0,26.663,26.7521,26.663,26.7461,64200.0
2013-07-31 10:25:00,45.07,45.16,45.05,45.13,117300.0,26.7521,26.8055,26.7402,26.7877,117300.0
2013-07-31 10:30:00,45.13,45.14,45.07,45.09,91800.0,26.7877,26.7936,26.7521,26.7639,91800.0
2013-07-31 10:35:00,45.09,45.17,45.08,45.11,83500.0,26.7639,26.8114,26.758,26.7758,83500.0
2013-07-31 10:40:00,45.12,45.16,45.06,45.1,103300.0,26.7817,26.8055,26.7461,26.7699,103300.0
2013-07-31 10:45:00,45.1,45.1,45.03,45.03,84600.0,26.7699,26.7699,26.7283,26.7283,84600.0
2013-07-31 10:50:00,45.04,45.1,45.02,45.09,169200.0,26.7343,26.7699,26.7224,26.7639,169200.0
2013-07-31 10:55:00,45.09,45.2,45.09,45.17,163900.0,26.7639,26.8292,26.7639,26.8114,163900.0
2013-07-31 11:00:00,45.18,45.19,45.15,45.15,82400.0,26.8174,26.8233,26.7995,26.7995,82400.0
2013-07-31 11:05:00,45.14,45.18,45.13,45.18,67300.0,26.7936,26.8174,26.7877,26.8174,67300.0
2013-07-31 11:10:00,45.18,45.22,45.15,45.2,79800.0,26.8174,26.8411,26.7995,26.8292,79800.0
2013-07-31 11:15:00,45.2,45.21,45.19,45.21,127000.0,26.8292,26.8352,26.8233,26.8352,127000.0
2013-07-31 11:20:00,45.21,45.26,45.17,45.24,106400.0,26.8352,26.8648,26.8114,26.853,106400.0
2013-07-31 11:25:00,45.25,45.32,45.23,45.26,139000.0,26.8589,26.9005,26.847,26.8648,139000.0
2013-07-31 11:30:00,45.26,45.31,45.24,45.31,55600.0,26.8648,26.8945,26.853,26.8945,55600.0
2013-07-31 11:35:00,45.31,45.33,45.27,45.27,60800.0,26.8945,26.9064,26.8708,26.8708,60800.0
2013-07-31 11:40:00,45.26,45.27,45.17,45.17,70900.0,26.8648,26.8708,26.8114,26.8114,70900.0
2013-07-31 11:45:00,45.17,45.21,45.16,45.16,35800.0,26.8114,26.8352,26.8055,26.8055,35800.0
2013-07-31 11:50:00,45.16,45.17,45.12,45.15,37400.0,26.8055,26.8114,26.7817,26.7995,37400.0
2013-07-31 11:55:00,45.16,45.19,45.14,45.14,39200.0,26.8055,26.8233,26.7936,26.7936,39200.0
2013-07-31 12:00:00,45.14,45.15,45.09,45.09,54800.0,26.7936,26.7995,26.7639,26.7639,54800.0
2013-07-31 12:05:00,45.09,45.12,45.07,45.09,65700.0,26.7639,26.7817,26.7521,26.7639,65700.0
2013-07-31 12:10:00,45.09,45.09,45.05,45.05,20400.0,26.7639,26.7639,26.7402,26.7402,20400.0
2013-07-31 12:15:00,45.06,45.11,45.05,45.11,22700.0,26.7461,26.7758,26.7402,26.7758,22700.0
2013-07-31 12:20:00,45.11,45.12,45.09,45.11,24100.0,26.7758,26.7817,26.7639,26.7758,24100.0
2013-07-31 12:25:00,45.1,45.11,45.07,45.09,34100.0,26.7699,26.7758,26.7521,26.7639,34100.0
2013-07-31 12:30:00,45.09,45.09,45.06,45.08,43400.0,26.7639,26.7639,26.7461,26.758,43400.0
2013-07-31 12:35:00,45.09,45.12,45.09,45.12,35200.0,26.7639,26.7817,26.7639,26.7817,35200.0
2013-07-31 12:40:00,45.12,45.12,45.07,45.08,49500.0,26.7817,26.7817,26.7521,26.758,49500.0
2013-07-31 12:45:00,45.08,45.09,45.08,45.09,20900.0,26.758,26.7639,26.758,26.7639,20900.0
2013-07-31 12:50:00,45.08,45.09,45.06,45.07,45900.0,26.758,26.7639,26.7461,26.7521,45900.0
2013-07-31 12:55:00,45.07,45.08,45.05,45.05,101800.0,26.7521,26.758,26.7402,26.7402,101800.0
2013-07-31 13:00:00,45.05,45.09,45.0,45.01,114300.0,26.7402,26.7639,26.7105,26.7164,114300.0
2013-07-31 13:05:00,45.01,45.01,44.77,44.86,192500.0,26.7164,26.7164,26.574,26.6274,192500.0
2013-07-31 13:10:00,44.87,44.93,44.84,44.9,84500.0,26.6333,26.669,26.6155,26.6512,84500.0
2013-07-31 13:15:00,44.89,44.91,44.85,44.85,98500.0,26.6452,26.6571,26.6215,26.6215,98500.0
2013-07-31 13:20:00,44.85,44.9,44.82,44.9,56700.0,26.6215,26.6512,26.6037,26.6512,56700.0
2013-07-31 13:25:00,44.9,44.9,44.77,44.78,79700.0,26.6512,26.6512,26.574,26.5799,79700.0
2013-07-31 13:30:00,44.79,44.79,44.62,44.63,241400.0,26.5859,26.5859,26.485,26.4909,241400.0
2013-07-31 13:35:00,44.64,44.66,44.58,44.64,116200.0,26.4968,26.5087,26.4612,26.4968,116200.0
2013-07-31 13:40:00,44.63,44.63,44.52,44.52,135500.0,26.4909,26.4909,26.4256,26.4256,135500.0
2013-07-31 13:45:00,44.51,44.53,44.38,44.38,161900.0,26.4197,26.4315,26.3425,26.3425,161900.0
2013-07-31 13:50:00,44.38,44.39,44.23,44.25,207000.0,26.3425,26.3484,26.2535,26.2653,207000.0
2013-07-31 13:55:00,44.25,44.35,44.2,44.35,138900.0,26.2653,26.3247,26.2357,26.3247,138900.0
2013-07-31 14:00:00,44.35,44.69,44.34,44.63,160600.0,26.3247,26.5265,26.3188,26.4909,160600.0
2013-07-31 14:05:00,44.61,44.68,44.47,44.53,147100.0,26.479,26.5206,26.3959,26.4315,147100.0
2013-07-31 14:10:00,44.53,44.61,44.52,44.6,92300.0,26.4315,26.479,26.4256,26.4731,92300.0
2013-07-31 14:15:00,44.59,44.6,44.37,44.4,156600.0,26.4672,26.4731,26.3366,26.3544,156600.0
2013-07-31 14:20:00,44.4,44.59,44.39,44.59,87300.0,26.3544,26.4672,26.3484,26.4672,87300.0
2013-07-31 14:25:00,44.58,44.67,44.58,44.66,96000.0,26.4612,26.5146,26.4612,26.5087,96000.0
2013-07-31 14:30:00,44.66,44.78,44.66,44.78,61900.0,26.5087,26.5799,26.5087,26.5799,61900.0
2013-07-31 14:35:00,44.77,44.85,44.73,44.83,99300.0,26.574,26.6215,26.5502,26.6096,99300.0
2013-07-31 14:40:00,44.84,44.9,44.82,44.89,103100.0,26.6155,26.6512,26.6037,26.6452,103100.0
2013-07-31 14:45:00,44.89,44.89,44.82,44.85,63400.0,26.6452,26.6452,26.6037,26.6215,63400.0
2013-07-31 14:50:00,44.86,44.86,44.75,44.77,76100.0,26.6274,26.6274,26.5621,26.574,76100.0
2013-07-31 14:55:00,44.78,44.81,44.76,44.8,70300.0,26.5799,26.5977,26.5681,26.5918,70300.0
2013-07-31 15:00:00,44.8,44.81,44.72,44.81,83400.0,26.5918,26.5977,26.5443,26.5977,83400.0
2013-07-31 15:05:00,44.81,44.82,44.75,44.76,68000.0,26.5977,26.6037,26.5621,26.5681,68000.0
2013-07-31 15:10:00,44.76,44.77,44.69,44.7,43600.0,26.5681,26.574,26.5265,26.5324,43600.0
2013-07-31 15:15:00,44.71,44.72,44.66,44.69,45100.0,26.5384,26.5443,26.5087,26.5265,45100.0
2013-07-31 15:20:00,44.69,44.73,44.66,44.69,203000.0,26.5265,26.5502,26.5087,26.5265,203000.0
2013-07-31 15:25:00,44.69,44.76,44.69,44.76,76000.0,26.5265,26.5681,26.5265,26.5681,76000.0
2013-07-31 15:30:00,44.75,44.76,44.67,44.72,132100.0,26.5621,26.5681,26.5146,26.5443,132100.0
2013-07-31 15:35:00,44.73,44.82,44.73,44.79,113100.0,26.5502,26.6037,26.5502,26.5859,113100.0
2013-07-31 15:40:00,44.78,44.79,44.71,44.72,116000.0,26.5799,26.5859,26.5384,26.5443,116000.0
2013-07-31 15:45:00,44.71,44.74,44.66,44.74,287300.0,26.5384,26.5562,26.5087,26.5562,287300.0
2013-07-31 15:50:00,44.74,44.77,44.7,44.72,264400.0,26.5562,26.574,26.5324,26.5443,264400.0
2013-07-31 15:55:00,44.71,44.88,44.69,44.84,673000.0,26.5384,26.6393,26.5265,26.6155,673000.0
2013-08-01 09:30:00,44.46,44.48,44.33,44.34,108400.0,26.692,26.704,26.6139,26.6199,108400.0
2013-08-01 09:35:00,44.33,44.4,44.25,44.4,57900.0,26.6139,26.6559,26.5659,26.6559,57900.0
2013-08-01 09:40:00,44.38,44.4,44.3,44.31,69900.0,26.6439,26.6559,26.5959,26.6019,69900.0
2013-08-01 09:45:00,44.32,44.34,44.17,44.18,101300.0,26.6079,26.6199,26.5179,26.5239,101300.0
2013-08-01 09:50:00,44.18,44.23,44.05,44.07,86000.0,26.5239,26.5539,26.4458,26.4578,86000.0
2013-08-01 09:55:00,44.07,44.15,44.05,44.13,53700.0,26.4578,26.5059,26.4458,26.4939,53700.0
2013-08-01 10:00:00,44.13,44.16,44.08,44.1,117700.0,26.4939,26.5119,26.4638,26.4758,117700.0
2013-08-01 10:05:00,44.1,44.23,44.08,44.23,88800.0,26.4758,26.5539,26.4638,26.5539,88800.0
2013-08-01 10:10:00,44.23,44.28,44.2,44.25,80800.0,26.5539,26.5839,26.5359,26.5659,80800.0
2013-08-01 10:15:00,44.25,44.28,44.17,44.19,91700.0,26.5659,26.5839,26.5179,26.5299,91700.0
2013-08-01 10:20:00,44.2,44.21,44.13,44.14,40900.0,26.5359,26.5419,26.4939,26.4999,40900.0
2013-08-01 10:25:00,44.15,44.23,44.15,44.21,54700.0,26.5059,26.5539,26.5059,26.5419,54700.0
2013-08-01 10:30:00,44.21,44.22,44.14,44.16,61800.0,26.5419,26.5479,26.4999,26.5119,61800.0
2013-08-01 10:35:00,44.16,44.19,44.13,44.16,73100.0,26.5119,26.5299,26.4939,26.5119,73100.0
2013-08-01 10:40:00,44.15,44.16,44.09,44.09,56300.0,26.5059,26.5119,26.4698,26.4698,56300.0
2013-08-01 10:45:00,44.09,44.12,44.08,44.08,44900.0,26.4698,26.4878,26.4638,26.4638,44900.0
2013-08-01 10:50:00,44.07,44.09,44.0,44.01,52600.0,26.4578,26.4698,26.4158,26.4218,52600.0
2013-08-01 10:55:00,44.01,44.05,43.99,44.05,43200.0,26.4218,26.4458,26.4098,26.4458,43200.0
2013-08-01 11:00:00,44.05,44.06,44.0,44.01,59700.0,26.4458,26.4518,26.4158,26.4218,59700.0
2013-08-01 11:05:00,44.01,44.08,44.01,44.05,76600.0,26.4218,26.4638,26.4218,26.4458,76600.0
2013-08-01 11:10:00,44.05,44.07,44.01,44.04,75400.0,26.4458,26.4578,26.4218,26.4398,75400.0
2013-08-01 11:15:00,44.05,44.1,44.03,44.07,61400.0,26.4458,26.4758,26.4338,26.4578,61400.0
2013-08-01 11:20:00,44.07,44.09,44.04,44.07,62000.0,26.4578,26.4698,26.4398,26.4578,62000.0
2013-08-01 11:25:00,44.07,44.12,44.06,44.12,45600.0,26.4578,26.4878,26.4518,26.4878,45600.0
2013-08-01 11:30:00,44.11,44.17,44.11,44.17,55900.0,26.4818,26.5179,26.4818,26.5179,55900.0
2013-08-01 11:35:00,44.18,44.19,44.11,44.12,76800.0,26.5239,26.5299,26.4818,26.4878,76800.0
2013-08-01 11:40:00,44.11,44.13,44.09,44.12,49900.0,26.4818,26.4939,26.4698,26.4878,49900.0
2013-08-01 11:45:00,44.13,44.18,44.13,44.18,48100.0,26.4939,26.5239,26.4939,26.5239,48100.0
2013-08-01 11:50:00,44.18,44.19,44.13,44.14,67700.0,26.5239,26.5299,26.4939,26.4999,67700.0
2013-08-01 11:55:00,44.14,44.17,44.14,44.16,34600.0,26.4999,26.5179,26.4999,26.5119,34600.0
2013-08-01 12:00:00,44.16,44.18,44.15,44.17,48000.0,26.5119,26.5239,26.5059,26.5179,48000.0
2013-08-01 12:05:00,44.16,44.17,44.13,44.15,67600.0,26.5119,26.5179,26.4939,26.5059,67600.0
2013-08-01 12:10:00,44.15,44.15,44.11,44.13,49000.0,26.5059,26.5059,26.4818,26.4939,49000.0
2013-08-01 12:15:00,44.13,44.2,44.12,44.19,63400.0,26.4939,26.5359,26.4878,26.5299,63400.0
2013-08-01 12:20:00,44.19,44.23,44.19,44.23,60800.0,26.5299,26.5539,26.5299,26.5539,60800.0
2013-08-01 12:25:00,44.23,44.25,44.21,44.22,24300.0,26.5539,26.5659,26.5419,26.5479,24300.0
2013-08-01 12:30:00,44.22,44.25,44.18,44.18,47200.0,26.5479,26.5659,26.5239,26.5239,47200.0
2013-08-01 12:35:00,44.18,44.19,44.16,44.19,29100.0,26.5239,26.5299,26.5119,26.5299,29100.0
2013-08-01 12:40:00,44.19,44.21,44.19,44.21,31400.0,26.5299,26.5419,26.5299,26.5419,31400.0
2013-08-01 12:45:00,44.21,44.22,44.2,44.22,34600.0,26.5419,26.5479,26.5359,26.5479,34600.0
2013-08-01 12:50:00,44.22,44.23,44.17,44.17,44800.0,26.5479,26.5539,26.5179,26.5179,44800.0
2013-08-01 12:55:00,44.18,44.18,44.13,44.14,28200.0,26.5239,26.5239,26.4939,26.4999,28200.0
2013-08-01 13:00:00,44.14,44.15,44.13,44.14,40300.0,26.4999,26.5059,26.4939,26.4999,40300.0
2013-08-01 13:05:00,44.13,44.15,44.13,44.15,32600.0,26.4939,26.5059,26.4939,26.5059,32600.0
2013-08-01 13:10:00,44.15,44.16,44.11,44.13,72700.0,26.5059,26.5119,26.4818,26.4939,72700.0
2013-08-01 13:15:00,44.12,44.15,44.12,44.14,32900.0,26.4878,26.5059,26.4878,26.4999,32900.0
2013-08-01 13:20:00,44.15,44.15,44.13,44.14,25900.0,26.5059,26.5059,26.4939,26.4999,25900.0
2013-08-01 13:25:00,44.14,44.15,44.1,44.11,15400.0,26.4999,26.5059,26.4758,26.4818,15400.0
2013-08-01 13:30:00,44.11,44.12,44.1,44.12,22300.0,26.4818,26.4878,26.4758,26.4878,22300.0
2013-08-01 13:35:00,44.12,44.14,44.11,44.12,21200.0,26.4878,26.4999,26.4818,26.4878,21200.0
2013-08-01 13:40:00,44.12,44.15,44.11,44.15,29900.0,26.4878,26.5059,26.4818,26.5059,29900.0
2013-08-01 13:45:00,44.15,44.16,44.14,44.14,19700.0,26.5059,26.5119,26.4999,26.4999,19700.0
2013-08-01 13:50:00,44.15,44.15,44.13,44.13,18600.0,26.5059,26.5059,26.4939,26.4939,18600.0
2013-08-01 13:55:00,44.13,44.17,44.12,44.17,44900.0,26.4939,26.5179,26.4878,26.5179,44900.0
2013-08-01 14:00:00,44.17,44.19,44.15,44.19,37100.0,26.5179,26.5299,26.5059,26.5299,37100.0
2013-08-01 14:05:00,44.19,44.2,44.16,44.19,52000.0,26.5299,26.5359,26.5119,26.5299,52000.0
2013-08-01 14:10:00,44.19,44.22,44.19,44.19,44400.0,26.5299,26.5479,26.5299,26.5299,44400.0
2013-08-01 14:15:00,44.2,44.2,44.16,44.2,57400.0,26.5359,26.5359,26.5119,26.5359,57400.0
2013-08-01 14:20:00,44.2,44.21,44.19,44.21,23800.0,26.5359,26.5419,26.5299,26.5419,23800.0
2013-08-01 14:25:00,44.21,44.21,44.18,44.19,38100.0,26.5419,26.5419,26.5239,26.5299,38100.0
2013-08-01 14:30:00,44.19,44.21,44.16,44.18,44800.0,26.5299,26.5419,26.5119,26.5239,44800.0
2013-08-01 14:35:00,44.17,44.18,44.16,44.18,41000.0,26.5179,26.5239,26.5119,26.5239,41000.0
2013-08-01 14:40:00,44.18,44.2,44.17,44.18,34900.0,26.5239,26.5359,26.5179,26.5239,34900.0
2013-08-01 14:45:00,44.18,44.21,44.17,44.2,32800.0,26.5239,26.5419,26.5179,26.5359,32800.0
2013-08-01 14:50:00,44.2,44.22,44.18,44.21,52600.0,26.5359,26.5479,26.5239,26.5419,52600.0
2013-08-01 14:55:00,44.19,44.22,44.18,44.18,76200.0,26.5299,26.5479,26.5239,26.5239,76200.0
2013-08-01 15:00:00,44.18,44.21,44.18,44.18,71900.0,26.5239,26.5419,26.5239,26.5239,71900.0
2013-08-01 15:05:00,44.18,44.22,44.16,44.2,106200.0,26.5239,26.5479,26.5119,26.5359,106200.0
2013-08-01 15:10:00,44.21,44.21,44.19,44.2,48500.0,26.5419,26.5419,26.5299,26.5359,48500.0
2013-08-01 15:15:00,44.19,44.2,44.17,44.2,63900.0,26.5299,26.5359,26.5179,26.5359,63900.0
2013-08-01 15:20:00,44.2,44.2,44.17,44.19,43900.0,26.5359,26.5359,26.5179,26.5299,43900.0
2013-08-01 15:25:00,44.19,44.22,44.19,44.2,51400.0,26.5299,26.5479,26.5299,26.5359,51400.0
2013-08-01 15:30:00,44.2,44.25,44.19,44.23,66500.0,26.5359,26.5659,26.5299,26.5539,66500.0
2013-08-01 15:35:00,44.24,44.28,44.21,44.24,113900.0,26.5599,26.5839,26.5419,26.5599,113900.0
2013-08-01 15:40:00,44.25,44.3,44.24,44.3,63500.0,26.5659,26.5959,26.5599,26.5959,63500.0
2013-08-01 15:45:00,44.3,44.36,44.3,44.33,162500.0,26.5959,26.6319,26.5959,26.6139,162500.0
2013-08-01 15:50:00,44.34,44.34,44.3,44.32,99600.0,26.6199,26.6199,26.5959,26.6079,99600.0
2013-08-01 15:55:00,44.31,44.36,44.31,44.34,249200.0,26.6019,26.6319,26.6019,26.6199,249200.0
2013-08-02 09:30:00,44.28,44.34,44.23,44.24,56500.0,26.5839,26.6199,26.5539,26.5599,56500.0
2013-08-02 09:35:00,44.24,44.35,44.22,44.35,40700.0,26.5599,26.6259,26.5479,26.6259,40700.0
2013-08-02 09:40:00,44.36,44.38,44.26,44.29,28100.0,26.6319,26.6439,26.5719,26.5899,28100.0
2013-08-02 09:45:00,44.27,44.28,44.2,44.2,23200.0,26.5779,26.5839,26.5359,26.5359,23200.0
2013-08-02 09:50:00,44.2,44.21,44.13,44.15,29900.0,26.5359,26.5419,26.4939,26.5059,29900.0
2013-08-02 09:55:00,44.16,44.18,44.12,44.15,74300.0,26.5119,26.5239,26.4878,26.5059,74300.0
2013-08-02 10:00:00,44.14,44.15,44.06,44.09,112000.0,26.4999,26.5059,26.4518,26.4698,112000.0
2013-08-02 10:05:00,44.1,44.15,44.09,44.12,79800.0,26.4758,26.5059,26.4698,26.4878,79800.0
2013-08-02 10:10:00,44.13,44.13,44.09,44.1,57700.0,26.4939,26.4939,26.4698,26.4758,57700.0
2013-08-02 10:15:00,44.1,44.1,44.02,44.05,58500.0,26.4758,26.4758,26.4278,26.4458,58500.0
2013-08-02 10:20:00,44.05,44.08,44.01,44.07,32200.0,26.4458,26.4638,26.4218,26.4578,32200.0
2013-08-02 10:25:00,44.07,44.15,44.05,44.13,48300.0,26.4578,26.5059,26.4458,26.4939,48300.0
2013-08-02 10:30:00,44.13,44.15,44.05,44.07,18000.0,26.4939,26.5059,26.4458,26.4578,18000.0
2013-08-02 10:35:00,44.07,44.1,44.07,44.08,31900.0,26.4578,26.4758,26.4578,26.4638,31900.0
2013-08-02 10:40:00,44.08,44.12,44.06,44.12,28400.0,26.4638,26.4878,26.4518,26.4878,28400.0
2013-08-02 10:45:00,44.11,44.14,44.07,44.07,37500.0,26.4818,26.4999,26.4578,26.4578,37500.0
2013-08-02 10:50:00,44.06,44.08,44.03,44.05,45500.0,26.4518,26.4638,26.4338,26.4458,45500.0
2013-08-02 10:55:00,44.05,44.08,44.02,44.04,38500.0,26.4458,26.4638,26.4278,26.4398,38500.0
2013-08-02 11:00:00,44.05,44.05,44.03,44.03,37100.0,26.4458,26.4458,26.4338,26.4338,37100.0
2013-08-02 11:05:00,44.03,44.05,44.01,44.04,26500.0,26.4338,26.4458,26.4218,26.4398,26500.0
2013-08-02 11:10:00,44.03,44.04,44.02,44.03,15300.0,26.4338,26.4398,26.4278,26.4338,15300.0
2013-08-02 11:15:00,44.04,44.07,44.03,44.06,41200.0,26.4398,26.4578,26.4338,26.4518,41200.0
2013-08-02 11:20:00,44.06,44.09,44.05,44.07,33900.0,26.4518,26.4698,26.4458,26.4578,33900.0
2013-08-02 11:25:00,44.07,44.13,44.07,44.09,41200.0,26.4578,26.4939,26.4578,26.4698,41200.0
2013-08-02 11:30:00,44.1,44.12,44.1,44.11,21400.0,26.4758,26.4878,26.4758,26.4818,21400.0
2013-08-02 11:35:00,44.1,44.12,44.09,44.09,53000.0,26.4758,26.4878,26.4698,26.4698,53000.0
2013-08-02 11:40:00,44.09,44.12,44.08,44.08,31100.0,26.4698,26.4878,26.4638,26.4638,31100.0
2013-08-02 11:45:00,44.07,44.08,44.05,44.07,20600.0,26.4578,26.4638,26.4458,26.4578,20600.0
2013-08-02 11:50:00,44.08,44.09,44.05,44.06,25800.0,26.4638,26.4698,26.4458,26.4518,25800.0
2013-08-02 11:55:00,44.06,44.07,44.05,44.06,12800.0,26.4518,26.4578,26.4458,26.4518,12800.0
2013-08-02 12:00:00,44.06,44.07,44.04,44.05,28600.0,26.4518,26.4578,26.4398,26.4458,28600.0
2013-08-02 12:05:00,44.05,44.12,44.05,44.11,38000.0,26.4458,26.4878,26.4458,26.4818,38000.0
2013-08-02 12:10:00,44.11,44.15,44.1,44.13,29900.0,26.4818,26.5059,26.4758,26.4939,29900.0
2013-08-02 12:15:00,44.13,44.15,44.13,44.14,21600.0,26.4939,26.5059,26.4939,26.4999,21600.0
2013-08-02 12:20:00,44.14,44.17,44.14,44.15,36700.0,26.4999,26.5179,26.4999,26.5059,36700.0
2013-08-02 12:25:00,44.14,44.15,44.12,44.13,16400.0,26.4999,26.5059,26.4878,26.4939,16400.0
2013-08-02 12:30:00,44.13,44.16,44.12,44.16,12500.0,26.4939,26.5119,26.4878,26.5119,12500.0
2013-08-02 12:35:00,44.16,44.19,44.16,44.18,33000.0,26.5119,26.5299,26.5119,26.5239,33000.0
2013-08-02 12:40:00,44.19,44.22,44.18,44.22,36700.0,26.5299,26.5479,26.5239,26.5479,36700.0
2013-08-02 12:45:00,44.22,44.25,44.2,44.24,32800.0,26.5479,26.5659,26.5359,26.5599,32800.0
2013-08-02 12:50:00,44.24,44.25,44.23,44.23,18100.0,26.5599,26.5659,26.5539,26.5539,18100.0
2013-08-02 12:55:00,44.24,44.27,44.23,44.25,29400.0,26.5599,26.5779,26.5539,26.5659,29400.0
2013-08-02 13:00:00,44.25,44.26,44.21,44.23,20100.0,26.5659,26.5719,26.5419,26.5539,20100.0
2013-08-02 13:05:00,44.23,44.26,44.23,44.26,19900.0,26.5539,26.5719,26.5539,26.5719,19900.0
2013-08-02 13:10:00,44.26,44.28,44.26,44.27,28900.0,26.5719,26.5839,26.5719,26.5779,28900.0
2013-08-02 13:15:00,44.27,44.3,44.23,44.23,33600.0,26.5779,26.5959,26.5539,26.5539,33600.0
2013-08-02 13:20:00,44.23,44.25,44.2,44.23,49000.0,26.5539,26.5659,26.5359,26.5539,49000.0
2013-08-02 13:25:00,44.24,44.26,44.2,44.21,15800.0,26.5599,26.5719,26.5359,26.5419,15800.0
2013-08-02 13:30:00,44.2,44.2,44.16,44.16,8600.0,26.5359,26.5359,26.5119,26.5119,8600.0
2013-08-02 13:35:00,44.16,44.17,44.15,44.16,27200.0,26.5119,26.5179,26.5059,26.5119,27200.0
2013-08-02 13:40:00,44.15,44.2,44.15,44.2,19900.0,26.5059,26.5359,26.5059,26.5359,19900.0
2013-08-02 13:45:00,44.2,44.2,44.17,44.18,16400.0,26.5359,26.5359,26.5179,26.5239,16400.0
2013-08-02 13:50:00,44.17,44.19,44.14,44.14,18500.0,26.5179,26.5299,26.4999,26.4999,18500.0
2013-08-02 13:55:00,44.14,44.18,44.14,44.18,23400.0,26.4999,26.5239,26.4999,26.5239,23400.0
2013-08-02 14:00:00,44.18,44.2,44.16,44.18,32200.0,26.5239,26.5359,26.5119,26.5239,32200.0
2013-08-02 14:05:00,44.18,44.2,44.17,44.2,17500.0,26.5239,26.5359,26.5179,26.5359,17500.0
2013-08-02 14:10:00,44.2,44.21,44.19,44.2,28000.0,26.5359,26.5419,26.5299,26.5359,28000.0
2013-08-02 14:15:00,44.21,44.23,44.19,44.19,24300.0,26.5419,26.5539,26.5299,26.5299,24300.0
2013-08-02 14:20:00,44.19,44.2,44.17,44.17,37200.0,26.5299,26.5359,26.5179,26.5179,37200.0
2013-08-02 14:25:00,44.17,44.2,44.17,44.2,12100.0,26.5179,26.5359,26.5179,26.5359,12100.0
2013-08-02 14:30:00,44.2,44.22,44.19,44.22,17800.0,26.5359,26.5479,26.5299,26.5479,17800.0
2013-08-02 14:35:00,44.22,44.25,44.21,44.25,23900.0,26.5479,26.5659,26.5419,26.5659,23900.0
2013-08-02 14:40:00,44.24,44.27,44.24,44.26,22500.0,26.5599,26.5779,26.5599,26.5719,22500.0
2013-08-02 14:45:00,44.25,44.26,44.23,44.25,20700.0,26.5659,26.5719,26.5539,26.5659,20700.0
2013-08-02 14:50:00,44.25,44.25,44.22,44.23,23300.0,26.5659,26.5659,26.5479,26.5539,23300.0
2013-08-02 14:55:00,44.23,44.27,44.23,44.25,35900.0,26.5539,26.5779,26.5539,26.5659,35900.0
2013-08-02 15:00:00,44.25,44.27,44.24,44.24,24100.0,26.5659,26.5779,26.5599,26.5599,24100.0
2013-08-02 15:05:00,44.24,44.25,44.21,44.22,32800.0,26.5599,26.5659,26.5419,26.5479,32800.0
2013-08-02 15:10:00,44.23,44.23,44.21,44.22,15000.0,26.5539,26.5539,26.5419,26.5479,15000.0
2013-08-02 15:15:00,44.22,44.23,44.2,44.21,15200.0,26.5479,26.5539,26.5359,26.5419,15200.0
2013-08-02 15:20:00,44.2,44.25,44.2,44.23,77800.0,26.5359,26.5659,26.5359,26.5539,77800.0
2013-08-02 15:25:00,44.23,44.28,44.23,44.25,42800.0,26.5539,26.5839,26.5539,26.5659,42800.0
2013-08-02 15:30:00,44.25,44.28,44.24,44.27,78900.0,26.5659,26.5839,26.5599,26.5779,78900.0
2013-08-02 15:35:00,44.26,44.28,44.24,44.26,47400.0,26.5719,26.5839,26.5599,26.5719,47400.0
2013-08-02 15:40:00,44.26,44.32,44.26,44.32,56500.0,26.5719,26.6079,26.5719,26.6079,56500.0
2013-08-02 15:45:00,44.32,44.34,44.28,44.3,93900.0,26.6079,26.6199,26.5839,26.5959,93900.0
2013-08-02 15:50:00,44.29,44.31,44.28,44.28,61700.0,26.5899,26.6019,26.5839,26.5839,61700.0
2013-08-02 15:55:00,44.29,44.34,44.29,44.34,234500.0,26.5899,26.6199,26.5899,26.6199,234500.0
2013-08-05 09:30:00,44.22,44.22,44.0,44.02,108900.0,26.5479,26.5479,26.4158,26.4278,108900.0
2013-08-05 09:35:00,44.02,44.08,44.02,44.04,45500.0,26.4278,26.4638,26.4278,26.4398,45500.0
2013-08-05 09:40:00,44.03,44.11,44.02,44.04,48100.0,26.4338,26.4818,26.4278,26.4398,48100.0
2013-08-05 09:45:00,44.04,44.04,44.0,44.01,71300.0,26.4398,26.4398,26.4158,26.4218,71300.0
2013-08-05 09:50:00,44.02,44.02,43.96,44.0,72900.0,26.4278,26.4278,26.3918,26.4158,72900.0
2013-08-05 09:55:00,44.0,44.03,43.97,44.01,49600.0,26.4158,26.4338,26.3978,26.4218,49600.0
2013-08-05 10:00:00,44.01,44.06,44.0,44.05,51800.0,26.4218,26.4518,26.4158,26.4458,51800.0
2013-08-05 10:05:00,44.03,44.1,44.02,44.08,69700.0,26.4338,26.4758,26.4278,26.4638,69700.0
2013-08-05 10:10:00,44.08,44.09,44.01,44.06,29600.0,26.4638,26.4698,26.4218,26.4518,29600.0
2013-08-05 10:15:00,44.07,44.08,44.04,44.07,27400.0,26.4578,26.4638,26.4398,26.4578,27400.0
2013-08-05 10:20:00,44.08,44.09,44.04,44.04,27700.0,26.4638,26.4698,26.4398,26.4398,27700.0
2013-08-05 10:25:00,44.03,44.06,44.01,44.03,26500.0,26.4338,26.4518,26.4218,26.4338,26500.0
2013-08-05 10:30:00,44.03,44.04,43.98,44.0,33600.0,26.4338,26.4398,26.4038,26.4158,33600.0
2013-08-05 10:35:00,44.01,44.01,43.97,43.97,35300.0,26.4218,26.4218,26.3978,26.3978,35300.0
2013-08-05 10:40:00,43.98,43.98,43.94,43.95,21600.0,26.4038,26.4038,26.3798,26.3858,21600.0
2013-08-05 10:45:00,43.96,43.96,43.93,43.93,36700.0,26.3918,26.3918,26.3738,26.3738,36700.0
2013-08-05 10:50:00,43.93,43.98,43.93,43.98,28100.0,26.3738,26.4038,26.3738,26.4038,28100.0
2013-08-05 10:55:00,43.97,43.98,43.93,43.95,31200.0,26.3978,26.4038,26.3738,26.3858,31200.0
2013-08-05 11:00:00,43.96,43.97,43.94,43.96,19800.0,26.3918,26.3978,26.3798,26.3918,19800.0
2013-08-05 11:05:00,43.95,43.99,43.95,43.99,20200.0,26.3858,26.4098,26.3858,26.4098,20200.0
2013-08-05 11:10:00,43.99,44.02,43.98,44.01,15100.0,26.4098,26.4278,26.4038,26.4218,15100.0
2013-08-05 11:15:00,44.01,44.02,43.98,43.98,25300.0,26.4218,26.4278,26.4038,26.4038,25300.0
2013-08-05 11:20:00,43.98,44.01,43.97,43.98,19400.0,26.4038,26.4218,26.3978,26.4038,19400.0
2013-08-05 11:25:00,43.98,44.05,43.98,44.03,31600.0,26.4038,26.4458,26.4038,26.4338,31600.0
2013-08-05 11:30:00,44.03,44.03,44.0,44.01,26400.0,26.4338,26.4338,26.4158,26.4218,26400.0
2013-08-05 11:35:00,44.01,44.02,43.98,44.01,30700.0,26.4218,26.4278,26.4038,26.4218,30700.0
2013-08-05 11:40:00,44.0,44.01,43.99,44.01,11600.0,26.4158,26.4218,26.4098,26.4218,11600.0
2013-08-05 11:45:00,44.01,44.08,44.0,44.08,34000.0,26.4218,26.4638,26.4158,26.4638,34000.0
2013-08-05 11:50:00,44.08,44.1,44.08,44.09,17700.0,26.4638,26.4758,26.4638,26.4698,17700.0
2013-08-05 11:55:00,44.09,44.13,44.08,44.11,32700.0,26.4698,26.4939,26.4638,26.4818,32700.0
2013-08-05 12:00:00,44.1,44.13,44.1,44.12,40200.0,26.4758,26.4939,26.4758,26.4878,40200.0
2013-08-05 12:05:00,44.13,44.15,44.1,44.15,25600.0,26.4939,26.5059,26.4758,26.5059,25600.0
2013-08-05 12:10:00,44.15,44.17,44.14,44.16,25700.0,26.5059,26.5179,26.4999,26.5119,25700.0
2013-08-05 12:15:00,44.16,44.18,44.16,44.17,34700.0,26.5119,26.5239,26.5119,26.5179,34700.0
2013-08-05 12:20:00,44.16,44.19,44.16,44.19,27500.0,26.5119,26.5299,26.5119,26.5299,27500.0
2013-08-05 12:25:00,44.19,44.19,44.16,44.18,22800.0,26.5299,26.5299,26.5119,26.5239,22800.0
2013-08-05 12:30:00,44.18,44.19,44.16,44.17,24200.0,26.5239,26.5299,26.5119,26.5179,24200.0
2013-08-05 12:35:00,44.17,44.17,44.14,44.14,10400.0,26.5179,26.5179,26.4999,26.4999,10400.0
2013-08-05 12:40:00,44.14,44.16,44.14,44.16,14700.0,26.4999,26.5119,26.4999,26.5119,14700.0
2013-08-05 12:45:00,44.16,44.17,44.15,44.16,22600.0,26.5119,26.5179,26.5059,26.5119,22600.0
2013-08-05 12:50:00,44.16,44.16,44.12,44.13,18700.0,26.5119,26.5119,26.4878,26.4939,18700.0
2013-08-05 12:55:00,44.13,44.13,44.11,44.12,20300.0,26.4939,26.4939,26.4818,26.4878,20300.0
2013-08-05 13:00:00,44.13,44.13,44.07,44.07,21500.0,26.4939,26.4939,26.4578,26.4578,21500.0
2013-08-05 13:05:00,44.07,44.08,44.04,44.04,19200.0,26.4578,26.4638,26.4398,26.4398,19200.0
2013-08-05 13:10:00,44.05,44.07,44.04,44.07,18000.0,26.4458,26.4578,26.4398,26.4578,18000.0
2013-08-05 13:15:00,44.07,44.09,44.06,44.09,14000.0,26.4578,26.4698,26.4518,26.4698,14000.0
2013-08-05 13:20:00,44.09,44.12,44.08,44.12,18200.0,26.4698,26.4878,26.4638,26.4878,18200.0
2013-08-05 13:25:00,44.11,44.12,44.09,44.09,14500.0,26.4818,26.4878,26.4698,26.4698,14500.0
2013-08-05 13:30:00,44.09,44.11,44.07,44.07,20900.0,26.4698,26.4818,26.4578,26.4578,20900.0
2013-08-05 13:35:00,44.07,44.09,44.06,44.09,15300.0,26.4578,26.4698,26.4518,26.4698,15300.0
2013-08-05 13:40:00,44.08,44.12,44.08,44.09,31600.0,26.4638,26.4878,26.4638,26.4698,31600.0
2013-08-05 13:45:00,44.09,44.1,44.08,44.09,15100.0,26.4698,26.4758,26.4638,26.4698,15100.0
2013-08-05 13:50:00,44.09,44.1,44.07,44.08,22200.0,26.4698,26.4758,26.4578,26.4638,22200.0
2013-08-05 13:55:00,44.08,44.11,44.08,44.09,13800.0,26.4638,26.4818,26.4638,26.4698,13800.0
2013-08-05 14:00:00,44.08,44.09,44.05,44.09,21300.0,26.4638,26.4698,26.4458,26.4698,21300.0
2013-08-05 14:05:00,44.09,44.1,44.07,44.09,33100.0,26.4698,26.4758,26.4578,26.4698,33100.0
2013-08-05 14:10:00,44.1,44.13,44.09,44.13,17700.0,26.4758,26.4939,26.4698,26.4939,17700.0
2013-08-05 14:15:00,44.13,44.13,44.08,44.08,31000.0,26.4939,26.4939,26.4638,26.4638,31000.0
2013-08-05 14:20:00,44.08,44.1,44.07,44.08,16400.0,26.4638,26.4758,26.4578,26.4638,16400.0
2013-08-05 14:25:00,44.08,44.12,44.05,44.12,59500.0,26.4638,26.4878,26.4458,26.4878,59500.0
2013-08-05 14:30:00,44.11,44.13,44.1,44.13,23200.0,26.4818,26.4939,26.4758,26.4939,23200.0
2013-08-05 14:35:00,44.12,44.14,44.12,44.13,23000.0,26.4878,26.4999,26.4878,26.4939,23000.0
2013-08-05 14:40:00,44.13,44.14,44.11,44.12,19400.0,26.4939,26.4999,26.4818,26.4878,19400.0
2013-08-05 14:45:00,44.13,44.13,44.1,44.12,19300.0,26.4939,26.4939,26.4758,26.4878,19300.0
2013-08-05 14:50:00,44.12,44.13,44.11,44.13,12400.0,26.4878,26.4939,26.4818,26.4939,12400.0
2013-08-05 14:55:00,44.13,44.13,44.1,44.11,20000.0,26.4939,26.4939,26.4758,26.4818,20000.0
2013-08-05 15:00:00,44.1,44.11,44.09,44.1,16800.0,26.4758,26.4818,26.4698,26.4758,16800.0
2013-08-05 15:05:00,44.1,44.12,44.08,44.1,34300.0,26.4758,26.4878,26.4638,26.4758,34300.0
2013-08-05 15:10:00,44.11,44.11,44.08,44.08,27700.0,26.4818,26.4818,26.4638,26.4638,27700.0
2013-08-05 15:15:00,44.08,44.09,44.07,44.07,21700.0,26.4638,26.4698,26.4578,26.4578,21700.0
2013-08-05 15:20:00,44.08,44.08,44.06,44.07,29900.0,26.4638,26.4638,26.4518,26.4578,29900.0
2013-08-05 15:25:00,44.07,44.09,44.05,44.09,38800.0,26.4578,26.4698,26.4458,26.4698,38800.0
2013-08-05 15:30:00,44.09,44.09,44.04,44.04,32000.0,26.4698,26.4698,26.4398,26.4398,32000.0
2013-08-05 15:35:00,44.04,44.07,44.03,44.03,27800.0,26.4398,26.4578,26.4338,26.4338,27800.0
2013-08-05 15:40:00,44.03,44.05,44.02,44.02,37200.0,26.4338,26.4458,26.4278,26.4278,37200.0
2013-08-05 15:45:00,44.04,44.06,44.03,44.05,56000.0,26.4398,26.4518,26.4338,26.4458,56000.0
2013-08-05 15:50:00,44.06,44.11,44.05,44.06,116400.0,26.4518,26.4818,26.4458,26.4518,116400.0
2013-08-05 15:55:00,44.07,44.09,44.05,44.07,172500.0,26.4578,26.4698,26.4458,26.4578,172500.0
2013-08-06 09:30:00,44.06,44.08,43.87,43.98,86800.0,26.4518,26.4638,26.3378,26.4038,86800.0
2013-08-06 09:35:00,43.96,43.99,43.87,43.98,38000.0,26.3918,26.4098,26.3378,26.4038,38000.0
2013-08-06 09:40:00,43.99,44.06,43.93,43.93,41200.0,26.4098,26.4518,26.3738,26.3738,41200.0
2013-08-06 09:45:00,43.96,43.98,43.85,43.85,44600.0,26.3918,26.4038,26.3258,26.3258,44600.0
2013-08-06 09:50:00,43.86,43.86,43.78,43.84,57100.0,26.3318,26.3318,26.2837,26.3197,57100.0
2013-08-06 09:55:00,43.84,43.94,43.83,43.9,46500.0,26.3197,26.3798,26.3137,26.3558,46500.0
2013-08-06 10:00:00,43.9,43.92,43.81,43.81,44800.0,26.3558,26.3678,26.3017,26.3017,44800.0
2013-08-06 10:05:00,43.82,43.84,43.74,43.76,97900.0,26.3077,26.3197,26.2597,26.2717,97900.0
2013-08-06 10:10:00,43.76,43.81,43.71,43.8,37300.0,26.2717,26.3017,26.2417,26.2957,37300.0
2013-08-06 10:15:00,43.8,43.81,43.75,43.77,26100.0,26.2957,26.3017,26.2657,26.2777,26100.0
2013-08-06 10:20:00,43.77,43.77,43.73,43.75,22200.0,26.2777,26.2777,26.2537,26.2657,22200.0
2013-08-06 10:25:00,43.76,43.85,43.75,43.83,66500.0,26.2717,26.3258,26.2657,26.3137,66500.0
2013-08-06 10:30:00,43.83,43.87,43.82,43.84,44100.0,26.3137,26.3378,26.3077,26.3197,44100.0
2013-08-06 10:35:00,43.84,43.88,43.83,43.85,20500.0,26.3197,26.3438,26.3137,26.3258,20500.0
2013-08-06 10:40:00,43.84,43.94,43.83,43.93,24800.0,26.3197,26.3798,26.3137,26.3738,24800.0
2013-08-06 10:45:00,43.94,43.97,43.93,43.95,24400.0,26.3798,26.3978,26.3738,26.3858,24400.0
2013-08-06 10:50:00,43.96,43.98,43.92,43.93,26100.0,26.3918,26.4038,26.3678,26.3738,26100.0
2013-08-06 10:55:00,43.92,43.95,43.91,43.91,19300.0,26.3678,26.3858,26.3618,26.3618,19300.0
2013-08-06 11:00:00,43.91,43.93,43.89,43.93,66800.0,26.3618,26.3738,26.3498,26.3738,66800.0
2013-08-06 11:05:00,43.93,43.97,43.92,43.97,14900.0,26.3738,26.3978,26.3678,26.3978,14900.0
2013-08-06 11:10:00,43.97,44.0,43.94,43.97,17000.0,26.3978,26.4158,26.3798,26.3978,17000.0
2013-08-06 11:15:00,43.97,43.98,43.93,43.94,18000.0,26.3978,26.4038,26.3738,26.3798,18000.0
2013-08-06 11:20:00,43.93,43.94,43.91,43.91,17500.0,26.3738,26.3798,26.3618,26.3618,17500.0
2013-08-06 11:25:00,43.91,43.92,43.86,43.86,27900.0,26.3618,26.3678,26.3318,26.3318,27900.0
2013-08-06 11:30:00,43.87,43.87,43.85,43.86,18700.0,26.3378,26.3378,26.3258,26.3318,18700.0
2013-08-06 11:35:00,43.86,43.91,43.84,43.91,17600.0,26.3318,26.3618,26.3197,26.3618,17600.0
2013-08-06 11:40:00,43.9,43.92,43.87,43.92,26900.0,26.3558,26.3678,26.3378,26.3678,26900.0
2013-08-06 11:45:00,43.92,43.92,43.88,43.89,20700.0,26.3678,26.3678,26.3438,26.3498,20700.0
2013-08-06 11:50:00,43.9,43.9,43.87,43.88,13600.0,26.3558,26.3558,26.3378,26.3438,13600.0
2013-08-06 11:55:00,43.89,43.92,43.89,43.9,15500.0,26.3498,26.3678,26.3498,26.3558,15500.0
2013-08-06 12:00:00,43.91,43.95,43.91,43.93,20100.0,26.3618,26.3858,26.3618,26.3738,20100.0
2013-08-06 12:05:00,43.93,43.95,43.92,43.92,23400.0,26.3738,26.3858,26.3678,26.3678,23400.0
2013-08-06 12:10:00,43.92,43.94,43.87,43.87,45200.0,26.3678,26.3798,26.3378,26.3378,45200.0
2013-08-06 12:15:00,43.87,43.87,43.83,43.84,18400.0,26.3378,26.3378,26.3137,26.3197,18400.0
2013-08-06 12:20:00,43.85,43.88,43.85,43.85,22600.0,26.3258,26.3438,26.3258,26.3258,22600.0
2013-08-06 12:25:00,43.85,43.87,43.85,43.85,20900.0,26.3258,26.3378,26.3258,26.3258,20900.0
2013-08-06 12:30:00,43.86,43.89,43.86,43.87,24100.0,26.3318,26.3498,26.3318,26.3378,24100.0
2013-08-06 12:35:00,43.87,43.87,43.85,43.86,17200.0,26.3378,26.3378,26.3258,26.3318,17200.0
2013-08-06 12:40:00,43.86,43.91,43.86,43.91,31600.0,26.3318,26.3618,26.3318,26.3618,31600.0
2013-08-06 12:45:00,43.91,43.92,43.89,43.92,19000.0,26.3618,26.3678,26.3498,26.3678,19000.0
2013-08-06 12:50:00,43.92,43.93,43.9,43.9,14600.0,26.3678,26.3738,26.3558,26.3558,14600.0
2013-08-06 12:55:00,43.9,43.91,43.89,43.91,13300.0,26.3558,26.3618,26.3498,26.3618,13300.0
2013-08-06 13:00:00,43.91,43.91,43.89,43.9,9700.0,26.3618,26.3618,26.3498,26.3558,9700.0
2013-08-06 13:05:00,43.89,43.91,43.89,43.9,26200.0,26.3498,26.3618,26.3498,26.3558,26200.0
2013-08-06 13:10:00,43.9,43.94,43.89,43.94,18100.0,26.3558,26.3798,26.3498,26.3798,18100.0
2013-08-06 13:15:00,43.94,43.97,43.9,43.94,41800.0,26.3798,26.3978,26.3558,26.3798,41800.0
2013-08-06 13:20:00,43.94,43.97,43.92,43.94,22600.0,26.3798,26.3978,26.3678,26.3798,22600.0
2013-08-06 13:25:00,43.94,43.95,43.93,43.93,21000.0,26.3798,26.3858,26.3738,26.3738,21000.0
2013-08-06 13:30:00,43.93,43.98,43.93,43.96,33500.0,26.3738,26.4038,26.3738,26.3918,33500.0
2013-08-06 13:35:00,43.95,43.98,43.92,43.92,26400.0,26.3858,26.4038,26.3678,26.3678,26400.0
2013-08-06 13:40:00,43.92,43.93,43.9,43.91,11700.0,26.3678,26.3738,26.3558,26.3618,11700.0
2013-08-06 13:45:00,43.9,43.9,43.88,43.88,10500.0,26.3558,26.3558,26.3438,26.3438,10500.0
2013-08-06 13:50:00,43.88,43.89,43.85,43.85,14500.0,26.3438,26.3498,26.3258,26.3258,14500.0
2013-08-06 13:55:00,43.85,43.87,43.83,43.84,30800.0,26.3258,26.3378,26.3137,26.3197,30800.0
2013-08-06 14:00:00,43.83,43.84,43.79,43.79,40900.0,26.3137,26.3197,26.2897,26.2897,40900.0
2013-08-06 14:05:00,43.79,43.82,43.78,43.8,46900.0,26.2897,26.3077,26.2837,26.2957,46900.0
2013-08-06 14:10:00,43.8,43.82,43.79,43.8,28100.0,26.2957,26.3077,26.2897,26.2957,28100.0
2013-08-06 14:15:00,43.8,43.81,43.77,43.8,34800.0,26.2957,26.3017,26.2777,26.2957,34800.0
2013-08-06 14:20:00,43.8,43.84,43.8,43.84,30600.0,26.2957,26.3197,26.2957,26.3197,30600.0
2013-08-06 14:25:00,43.84,43.87,43.83,43.84,44700.0,26.3197,26.3378,26.3137,26.3197,44700.0
2013-08-06 14:30:00,43.84,43.85,43.81,43.81,26800.0,26.3197,26.3258,26.3017,26.3017,26800.0
2013-08-06 14:35:00,43.82,43.82,43.8,43.81,17100.0,26.3077,26.3077,26.2957,26.3017,17100.0
2013-08-06 14:40:00,43.82,43.82,43.8,43.8,17200.0,26.3077,26.3077,26.2957,26.2957,17200.0
2013-08-06 14:45:00,43.8,43.81,43.78,43.79,20900.0,26.2957,26.3017,26.2837,26.2897,20900.0
2013-08-06 14:50:00,43.78,43.79,43.76,43.78,30200.0,26.2837,26.2897,26.2717,26.2837,30200.0
2013-08-06 14:55:00,43.78,43.78,43.74,43.75,68900.0,26.2837,26.2837,26.2597,26.2657,68900.0
2013-08-06 15:00:00,43.76,43.8,43.76,43.77,34100.0,26.2717,26.2957,26.2717,26.2777,34100.0
2013-08-06 15:05:00,43.78,43.79,43.73,43.74,97600.0,26.2837,26.2897,26.2537,26.2597,97600.0
2013-08-06 15:10:00,43.74,43.77,43.74,43.76,21700.0,26.2597,26.2777,26.2597,26.2717,21700.0
2013-08-06 15:15:00,43.76,43.79,43.75,43.79,30900.0,26.2717,26.2897,26.2657,26.2897,30900.0
2013-08-06 15:20:00,43.79,43.8,43.78,43.79,27000.0,26.2897,26.2957,26.2837,26.2897,27000.0
2013-08-06 15:25:00,43.79,43.81,43.78,43.78,36700.0,26.2897,26.3017,26.2837,26.2837,36700.0
2013-08-06 15:30:00,43.78,43.81,43.77,43.77,84200.0,26.2837,26.3017,26.2777,26.2777,84200.0
2013-08-06 15:35:00,43.77,43.8,43.77,43.79,48700.0,26.2777,26.2957,26.2777,26.2897,48700.0
2013-08-06 15:40:00,43.8,43.82,43.78,43.82,59700.0,26.2957,26.3077,26.2837,26.3077,59700.0
2013-08-06 15:45:00,43.81,43.83,43.78,43.78,87000.0,26.3017,26.3137,26.2837,26.2837,87000.0
2013-08-06 15:50:00,43.79,43.79,43.75,43.75,48300.0,26.2897,26.2897,26.2657,26.2657,48300.0
2013-08-06 15:55:00,43.75,43.78,43.75,43.78,116600.0,26.2657,26.2837,26.2657,26.2837,116600.0
2013-08-07 09:30:00,43.65,43.67,43.54,43.62,97000.0,26.2057,26.2177,26.1396,26.1877,97000.0
2013-08-07 09:35:00,43.63,43.7,43.6,43.7,20700.0,26.1937,26.2357,26.1757,26.2357,20700.0
2013-08-07 09:40:00,43.7,43.78,43.69,43.75,19600.0,26.2357,26.2837,26.2297,26.2657,19600.0
2013-08-07 09:45:00,43.75,43.76,43.63,43.65,31400.0,26.2657,26.2717,26.1937,26.2057,31400.0
2013-08-07 09:50:00,43.65,43.65,43.57,43.64,35600.0,26.2057,26.2057,26.1576,26.1997,35600.0
2013-08-07 09:55:00,43.65,43.72,43.62,43.67,43000.0,26.2057,26.2477,26.1877,26.2177,43000.0
2013-08-07 10:00:00,43.66,43.71,43.62,43.64,41800.0,26.2117,26.2417,26.1877,26.1997,41800.0
2013-08-07 10:05:00,43.64,43.75,43.63,43.75,39000.0,26.1997,26.2657,26.1937,26.2657,39000.0
2013-08-07 10:10:00,43.75,43.81,43.72,43.81,47900.0,26.2657,26.3017,26.2477,26.3017,47900.0
2013-08-07 10:15:00,43.81,43.82,43.72,43.74,44300.0,26.3017,26.3077,26.2477,26.2597,44300.0
2013-08-07 10:20:00,43.74,43.77,43.71,43.73,29900.0,26.2597,26.2777,26.2417,26.2537,29900.0
2013-08-07 10:25:00,43.73,43.79,43.73,43.79,31300.0,26.2537,26.2897,26.2537,26.2897,31300.0
2013-08-07 10:30:00,43.79,43.81,43.76,43.77,34300.0,26.2897,26.3017,26.2717,26.2777,34300.0
2013-08-07 10:35:00,43.77,43.79,43.72,43.73,24200.0,26.2777,26.2897,26.2477,26.2537,24200.0
2013-08-07 10:40:00,43.73,43.77,43.7,43.76,21000.0,26.2537,26.2777,26.2357,26.2717,21000.0
2013-08-07 10:45:00,43.76,43.8,43.75,43.78,41500.0,26.2717,26.2957,26.2657,26.2837,41500.0
2013-08-07 10:50:00,43.77,43.8,43.75,43.78,34800.0,26.2777,26.2957,26.2657,26.2837,34800.0
2013-08-07 10:55:00,43.79,43.83,43.79,43.82,17700.0,26.2897,26.3137,26.2897,26.3077,17700.0
2013-08-07 11:00:00,43.82,43.86,43.81,43.84,39100.0,26.3077,26.3318,26.3017,26.3197,39100.0
2013-08-07 11:05:00,43.84,43.87,43.83,43.86,32000.0,26.3197,26.3378,26.3137,26.3318,32000.0
2013-08-07 11:10:00,43.85,43.88,43.84,43.84,24100.0,26.3258,26.3438,26.3197,26.3197,24100.0
2013-08-07 11:15:00,43.84,43.86,43.8,43.82,30100.0,26.3197,26.3318,26.2957,26.3077,30100.0
2013-08-07 11:20:00,43.82,43.89,43.82,43.88,28700.0,26.3077,26.3498,26.3077,26.3438,28700.0
2013-08-07 11:25:00,43.88,43.92,43.88,43.92,36500.0,26.3438,26.3678,26.3438,26.3678,36500.0
2013-08-07 11:30:00,43.91,43.93,43.89,43.91,46600.0,26.3618,26.3738,26.3498,26.3618,46600.0
2013-08-07 11:35:00,43.91,43.99,43.91,43.97,73400.0,26.3618,26.4098,26.3618,26.3978,73400.0
2013-08-07 11:40:00,43.97,44.02,43.96,44.0,52500.0,26.3978,26.4278,26.3918,26.4158,52500.0
2013-08-07 11:45:00,44.0,44.03,43.99,44.02,42500.0,26.4158,26.4338,26.4098,26.4278,42500.0
2013-08-07 11:50:00,44.03,44.15,44.01,44.15,79100.0,26.4338,26.5059,26.4218,26.5059,79100.0
2013-08-07 11:55:00,44.15,44.17,44.14,44.15,65900.0,26.5059,26.5179,26.4999,26.5059,65900.0
2013-08-07 12:00:00,44.15,44.15,44.03,44.03,45200.0,26.5059,26.5059,26.4338,26.4338,45200.0
2013-08-07 12:05:00,44.04,44.05,44.0,44.02,17600.0,26.4398,26.4458,26.4158,26.4278,17600.0
2013-08-07 12:10:00,44.02,44.06,44.02,44.05,30900.0,26.4278,26.4518,26.4278,26.4458,30900.0
2013-08-07 12:15:00,44.06,44.06,44.04,44.06,16800.0,26.4518,26.4518,26.4398,26.4518,16800.0
2013-08-07 12:20:00,44.07,44.1,44.07,44.07,27300.0,26.4578,26.4758,26.4578,26.4578,27300.0
2013-08-07 12:25:00,44.08,44.08,44.06,44.07,14300.0,26.4638,26.4638,26.4518,26.4578,14300.0
2013-08-07 12:30:00,44.07,44.08,44.03,44.06,35400.0,26.4578,26.4638,26.4338,26.4518,35400.0
2013-08-07 12:35:00,44.07,44.1,44.05,44.1,49100.0,26.4578,26.4758,26.4458,26.4758,49100.0
2013-08-07 12:40:00,44.1,44.1,44.08,44.1,10600.0,26.4758,26.4758,26.4638,26.4758,10600.0
2013-08-07 12:45:00,44.09,44.13,44.09,44.13,27600.0,26.4698,26.4939,26.4698,26.4939,27600.0
2013-08-07 12:50:00,44.13,44.14,44.12,44.14,21100.0,26.4939,26.4999,26.4878,26.4999,21100.0
2013-08-07 12:55:00,44.14,44.16,44.14,44.16,13700.0,26.4999,26.5119,26.4999,26.5119,13700.0
2013-08-07 13:00:00,44.15,44.16,44.13,44.13,19700.0,26.5059,26.5119,26.4939,26.4939,19700.0
2013-08-07 13:05:00,44.13,44.14,44.1,44.12,28700.0,26.4939,26.4999,26.4758,26.4878,28700.0
2013-08-07 13:10:00,44.12,44.12,44.09,44.09,22600.0,26.4878,26.4878,26.4698,26.4698,22600.0
2013-08-07 13:15:00,44.09,44.1,44.07,44.08,30600.0,26.4698,26.4758,26.4578,26.4638,30600.0
2013-08-07 13:20:00,44.08,44.08,44.06,44.07,8200.0,26.4638,26.4638,26.4518,26.4578,8200.0
2013-08-07 13:25:00,44.06,44.12,44.06,44.1,28900.0,26.4518,26.4878,26.4518,26.4758,28900.0
2013-08-07 13:30:00,44.09,44.1,44.07,44.07,10300.0,26.4698,26.4758,26.4578,26.4578,10300.0
2013-08-07 13:35:00,44.08,44.11,44.08,44.1,52200.0,26.4638,26.4818,26.4638,26.4758,52200.0
2013-08-07 13:40:00,44.1,44.1,44.08,44.09,15700.0,26.4758,26.4758,26.4638,26.4698,15700.0
2013-08-07 13:45:00,44.09,44.1,44.07,44.07,20800.0,26.4698,26.4758,26.4578,26.4578,20800.0
2013-08-07 13:50:00,44.08,44.11,44.07,44.11,21700.0,26.4638,26.4818,26.4578,26.4818,21700.0
2013-08-07 13:55:00,44.11,44.11,44.08,44.09,44900.0,26.4818,26.4818,26.4638,26.4698,44900.0
2013-08-07 14:00:00,44.08,44.09,44.04,44.05,22000.0,26.4638,26.4698,26.4398,26.4458,22000.0
2013-08-07 14:05:00,44.05,44.05,44.03,44.04,26600.0,26.4458,26.4458,26.4338,26.4398,26600.0
2013-08-07 14:10:00,44.04,44.07,44.03,44.07,31400.0,26.4398,26.4578,26.4338,26.4578,31400.0
2013-08-07 14:15:00,44.07,44.09,44.06,44.07,26800.0,26.4578,26.4698,26.4518,26.4578,26800.0
2013-08-07 14:20:00,44.07,44.07,44.02,44.04,41300.0,26.4578,26.4578,26.4278,26.4398,41300.0
2013-08-07 14:25:00,44.03,44.06,44.03,44.06,30700.0,26.4338,26.4518,26.4338,26.4518,30700.0
2013-08-07 14:30:00,44.06,44.07,44.05,44.05,32700.0,26.4518,26.4578,26.4458,26.4458,32700.0
2013-08-07 14:35:00,44.05,44.06,44.04,44.06,12100.0,26.4458,26.4518,26.4398,26.4518,12100.0
2013-08-07 14:40:00,44.06,44.08,44.06,44.07,49300.0,26.4518,26.4638,26.4518,26.4578,49300.0
2013-08-07 14:45:00,44.07,44.07,44.04,44.06,27100.0,26.4578,26.4578,26.4398,26.4518,27100.0
2013-08-07 14:50:00,44.05,44.05,44.03,44.04,45000.0,26.4458,26.4458,26.4338,26.4398,45000.0
2013-08-07 14:55:00,44.04,44.11,44.04,44.1,49500.0,26.4398,26.4818,26.4398,26.4758,49500.0
2013-08-07 15:00:00,44.09,44.11,44.07,44.11,25700.0,26.4698,26.4818,26.4578,26.4818,25700.0
2013-08-07 15:05:00,44.11,44.13,44.1,44.1,33200.0,26.4818,26.4939,26.4758,26.4758,33200.0
2013-08-07 15:10:00,44.1,44.15,44.1,44.15,65000.0,26.4758,26.5059,26.4758,26.5059,65000.0
2013-08-07 15:15:00,44.15,44.15,44.12,44.15,50900.0,26.5059,26.5059,26.4878,26.5059,50900.0
2013-08-07 15:20:00,44.15,44.15,44.12,44.13,36600.0,26.5059,26.5059,26.4878,26.4939,36600.0
2013-08-07 15:25:00,44.13,44.14,44.11,44.14,25000.0,26.4939,26.4999,26.4818,26.4999,25000.0
2013-08-07 15:30:00,44.14,44.16,44.11,44.12,71400.0,26.4999,26.5119,26.4818,26.4878,71400.0
2013-08-07 15:35:00,44.11,44.16,44.11,44.15,75000.0,26.4818,26.5119,26.4818,26.5059,75000.0
2013-08-07 15:40:00,44.15,44.16,44.13,44.15,38900.0,26.5059,26.5119,26.4939,26.5059,38900.0
2013-08-07 15:45:00,44.14,44.17,44.14,44.16,92100.0,26.4999,26.5179,26.4999,26.5119,92100.0
2013-08-07 15:50:00,44.16,44.16,44.13,44.13,79100.0,26.5119,26.5119,26.4939,26.4939,79100.0
2013-08-07 15:55:00,44.14,44.17,44.11,44.16,170500.0,26.4999,26.5179,26.4818,26.5119,170500.0
2013-08-08 09:30:00,44.22,44.25,44.02,44.02,79100.0,26.5479,26.5659,26.4278,26.4278,79100.0
2013-08-08 09:35:00,44.04,44.15,44.02,44.12,39400.0,26.4398,26.5059,26.4278,26.4878,39400.0
2013-08-08 09:40:00,44.15,44.25,44.14,44.14,31200.0,26.5059,26.5659,26.4999,26.4999,31200.0
2013-08-08 09:45:00,44.15,44.21,44.12,44.19,47900.0,26.5059,26.5419,26.4878,26.5299,47900.0
2013-08-08 09:50:00,44.18,44.23,44.12,44.16,42000.0,26.5239,26.5539,26.4878,26.5119,42000.0
2013-08-08 09:55:00,44.16,44.19,44.12,44.18,33600.0,26.5119,26.5299,26.4878,26.5239,33600.0
2013-08-08 10:00:00,44.18,44.22,44.15,44.17,59200.0,26.5239,26.5479,26.5059,26.5179,59200.0
2013-08-08 10:05:00,44.16,44.16,44.07,44.1,28900.0,26.5119,26.5119,26.4578,26.4758,28900.0
2013-08-08 10:10:00,44.11,44.13,44.01,44.07,88200.0,26.4818,26.4939,26.4218,26.4578,88200.0
2013-08-08 10:15:00,44.07,44.08,44.0,44.03,73400.0,26.4578,26.4638,26.4158,26.4338,73400.0
2013-08-08 10:20:00,44.04,44.06,44.01,44.01,21200.0,26.4398,26.4518,26.4218,26.4218,21200.0
2013-08-08 10:25:00,44.01,44.01,43.92,43.97,36300.0,26.4218,26.4218,26.3678,26.3978,36300.0
2013-08-08 10:30:00,43.96,43.98,43.91,43.93,36200.0,26.3918,26.4038,26.3618,26.3738,36200.0
2013-08-08 10:35:00,43.94,43.96,43.91,43.95,52000.0,26.3798,26.3918,26.3618,26.3858,52000.0
2013-08-08 10:40:00,43.95,43.95,43.89,43.92,62200.0,26.3858,26.3858,26.3498,26.3678,62200.0
2013-08-08 10:45:00,43.92,43.95,43.9,43.94,51900.0,26.3678,26.3858,26.3558,26.3798,51900.0
2013-08-08 10:50:00,43.94,43.95,43.92,43.93,22000.0,26.3798,26.3858,26.3678,26.3738,22000.0
2013-08-08 10:55:00,43.94,43.95,43.9,43.92,13300.0,26.3798,26.3858,26.3558,26.3678,13300.0
2013-08-08 11:00:00,43.93,43.93,43.88,43.89,25900.0,26.3738,26.3738,26.3438,26.3498,25900.0
2013-08-08 11:05:00,43.89,43.9,43.87,43.88,19100.0,26.3498,26.3558,26.3378,26.3438,19100.0
2013-08-08 11:10:00,43.88,43.9,43.86,43.89,20400.0,26.3438,26.3558,26.3318,26.3498,20400.0
2013-08-08 11:15:00,43.89,43.9,43.87,43.88,22200.0,26.3498,26.3558,26.3378,26.3438,22200.0
2013-08-08 11:20:00,43.88,43.92,43.88,43.89,31400.0,26.3438,26.3678,26.3438,26.3498,31400.0
2013-08-08 11:25:00,43.88,43.92,43.87,43.91,19100.0,26.3438,26.3678,26.3378,26.3618,19100.0
2013-08-08 11:30:00,43.91,43.94,43.9,43.94,22600.0,26.3618,26.3798,26.3558,26.3798,22600.0
2013-08-08 11:35:00,43.94,43.96,43.92,43.94,45800.0,26.3798,26.3918,26.3678,26.3798,45800.0
2013-08-08 11:40:00,43.94,43.94,43.85,43.87,128000.0,26.3798,26.3798,26.3258,26.3378,128000.0
2013-08-08 11:45:00,43.87,43.89,43.85,43.86,67600.0,26.3378,26.3498,26.3258,26.3318,67600.0
2013-08-08 11:50:00,43.86,43.88,43.85,43.87,28500.0,26.3318,26.3438,26.3258,26.3378,28500.0
2013-08-08 11:55:00,43.86,43.88,43.84,43.84,67900.0,26.3318,26.3438,26.3197,26.3197,67900.0
2013-08-08 12:00:00,43.85,43.89,43.85,43.89,30800.0,26.3258,26.3498,26.3258,26.3498,30800.0
2013-08-08 12:05:00,43.89,43.92,43.88,43.88,81400.0,26.3498,26.3678,26.3438,26.3438,81400.0
2013-08-08 12:10:00,43.88,43.88,43.82,43.86,86200.0,26.3438,26.3438,26.3077,26.3318,86200.0
2013-08-08 12:15:00,43.86,43.92,43.86,43.92,32900.0,26.3318,26.3678,26.3318,26.3678,32900.0
2013-08-08 12:20:00,43.92,43.95,43.91,43.91,28700.0,26.3678,26.3858,26.3618,26.3618,28700.0
2013-08-08 12:25:00,43.92,43.97,43.91,43.95,24900.0,26.3678,26.3978,26.3618,26.3858,24900.0
2013-08-08 12:30:00,43.96,44.02,43.95,43.98,32600.0,26.3918,26.4278,26.3858,26.4038,32600.0
2013-08-08 12:35:00,43.99,44.02,43.99,44.01,16100.0,26.4098,26.4278,26.4098,26.4218,16100.0
2013-08-08 12:40:00,44.01,44.02,44.01,44.01,12700.0,26.4218,26.4278,26.4218,26.4218,12700.0
2013-08-08 12:45:00,44.02,44.04,44.0,44.04,28400.0,26.4278,26.4398,26.4158,26.4398,28400.0
2013-08-08 12:50:00,44.04,44.07,44.02,44.07,54300.0,26.4398,26.4578,26.4278,26.4578,54300.0
2013-08-08 12:55:00,44.06,44.06,44.04,44.05,13000.0,26.4518,26.4518,26.4398,26.4458,13000.0
2013-08-08 13:00:00,44.05,44.08,44.03,44.08,62600.0,26.4458,26.4638,26.4338,26.4638,62600.0
2013-08-08 13:05:00,44.08,44.09,44.06,44.07,25600.0,26.4638,26.4698,26.4518,26.4578,25600.0
2013-08-08 13:10:00,44.06,44.09,44.06,44.09,15800.0,26.4518,26.4698,26.4518,26.4698,15800.0
2013-08-08 13:15:00,44.09,44.11,44.08,44.09,29300.0,26.4698,26.4818,26.4638,26.4698,29300.0
2013-08-08 13:20:00,44.09,44.13,44.09,44.13,49500.0,26.4698,26.4939,26.4698,26.4939,49500.0
2013-08-08 13:25:00,44.13,44.14,44.11,44.13,38700.0,26.4939,26.4999,26.4818,26.4939,38700.0
2013-08-08 13:30:00,44.13,44.15,44.13,44.14,13800.0,26.4939,26.5059,26.4939,26.4999,13800.0
2013-08-08 13:35:00,44.13,44.16,44.12,44.12,53200.0,26.4939,26.5119,26.4878,26.4878,53200.0
2013-08-08 13:40:00,44.11,44.14,44.09,44.12,44700.0,26.4818,26.4999,26.4698,26.4878,44700.0
2013-08-08 13:45:00,44.12,44.12,44.08,44.09,23700.0,26.4878,26.4878,26.4638,26.4698,23700.0
2013-08-08 13:50:00,44.09,44.14,44.09,44.13,35900.0,26.4698,26.4999,26.4698,26.4939,35900.0
2013-08-08 13:55:00,44.12,44.13,44.1,44.12,16300.0,26.4878,26.4939,26.4758,26.4878,16300.0
2013-08-08 14:00:00,44.13,44.2,44.13,44.19,37900.0,26.4939,26.5359,26.4939,26.5299,37900.0
2013-08-08 14:05:00,44.19,44.21,44.17,44.17,22700.0,26.5299,26.5419,26.5179,26.5179,22700.0
2013-08-08 14:10:00,44.17,44.2,44.16,44.2,25500.0,26.5179,26.5359,26.5119,26.5359,25500.0
2013-08-08 14:15:00,44.19,44.19,44.16,44.16,28800.0,26.5299,26.5299,26.5119,26.5119,28800.0
2013-08-08 14:20:00,44.16,44.16,44.13,44.14,19800.0,26.5119,26.5119,26.4939,26.4999,19800.0
2013-08-08 14:25:00,44.15,44.18,44.14,44.17,25600.0,26.5059,26.5239,26.4999,26.5179,25600.0
2013-08-08 14:30:00,44.17,44.19,44.11,44.12,32700.0,26.5179,26.5299,26.4818,26.4878,32700.0
2013-08-08 14:35:00,44.12,44.13,44.1,44.1,35200.0,26.4878,26.4939,26.4758,26.4758,35200.0
2013-08-08 14:40:00,44.1,44.11,44.09,44.11,30900.0,26.4758,26.4818,26.4698,26.4818,30900.0
2013-08-08 14:45:00,44.1,44.11,44.09,44.09,18300.0,26.4758,26.4818,26.4698,26.4698,18300.0
2013-08-08 14:50:00,44.09,44.1,44.07,44.07,30600.0,26.4698,26.4758,26.4578,26.4578,30600.0
2013-08-08 14:55:00,44.07,44.09,44.06,44.08,21800.0,26.4578,26.4698,26.4518,26.4638,21800.0
2013-08-08 15:00:00,44.07,44.09,44.05,44.05,19100.0,26.4578,26.4698,26.4458,26.4458,19100.0
2013-08-08 15:05:00,44.05,44.06,44.03,44.04,31000.0,26.4458,26.4518,26.4338,26.4398,31000.0
2013-08-08 15:10:00,44.04,44.05,44.0,44.01,45100.0,26.4398,26.4458,26.4158,26.4218,45100.0
2013-08-08 15:15:00,44.02,44.03,43.99,44.0,56800.0,26.4278,26.4338,26.4098,26.4158,56800.0
2013-08-08 15:20:00,44.0,44.02,44.0,44.01,61800.0,26.4158,26.4278,26.4158,26.4218,61800.0
2013-08-08 15:25:00,44.01,44.02,43.99,44.01,108500.0,26.4218,26.4278,26.4098,26.4218,108500.0
2013-08-08 15:30:00,44.0,44.06,44.0,44.06,46500.0,26.4158,26.4518,26.4158,26.4518,46500.0
2013-08-08 15:35:00,44.05,44.06,44.01,44.04,69000.0,26.4458,26.4518,26.4218,26.4398,69000.0
2013-08-08 15:40:00,44.04,44.05,44.02,44.03,32900.0,26.4398,26.4458,26.4278,26.4338,32900.0
2013-08-08 15:45:00,44.03,44.05,44.02,44.04,69400.0,26.4338,26.4458,26.4278,26.4398,69400.0
2013-08-08 15:50:00,44.04,44.05,44.02,44.02,57800.0,26.4398,26.4458,26.4278,26.4278,57800.0
2013-08-08 15:55:00,44.02,44.06,44.02,44.03,128200.0,26.4278,26.4518,26.4278,26.4338,128200.0
2013-08-09 09:30:00,43.95,44.04,43.94,44.0,87500.0,26.3858,26.4398,26.3798,26.4158,87500.0
2013-08-09 09:35:00,44.02,44.09,43.93,43.96,27900.0,26.4278,26.4698,26.3738,26.3918,27900.0
2013-08-09 09:40:00,43.93,44.03,43.92,44.0,17300.0,26.3738,26.4338,26.3678,26.4158,17300.0
2013-08-09 09:45:00,44.0,44.06,44.0,44.02,18300.0,26.4158,26.4518,26.4158,26.4278,18300.0
2013-08-09 09:50:00,44.02,44.06,43.96,43.99,27000.0,26.4278,26.4518,26.3918,26.4098,27000.0
2013-08-09 09:55:00,44.0,44.03,43.99,44.01,20700.0,26.4158,26.4338,26.4098,26.4218,20700.0
2013-08-09 10:00:00,44.0,44.04,43.99,44.04,26200.0,26.4158,26.4398,26.4098,26.4398,26200.0
2013-08-09 10:05:00,44.03,44.07,44.01,44.06,53200.0,26.4338,26.4578,26.4218,26.4518,53200.0
2013-08-09 10:10:00,44.05,44.09,44.04,44.08,76600.0,26.4458,26.4698,26.4398,26.4638,76600.0
2013-08-09 10:15:00,44.07,44.08,44.0,44.02,30600.0,26.4578,26.4638,26.4158,26.4278,30600.0
2013-08-09 10:20:00,44.02,44.03,43.96,44.0,66400.0,26.4278,26.4338,26.3918,26.4158,66400.0
2013-08-09 10:25:00,44.0,44.01,43.97,43.97,54500.0,26.4158,26.4218,26.3978,26.3978,54500.0
2013-08-09 10:30:00,43.96,44.0,43.95,43.99,57200.0,26.3918,26.4158,26.3858,26.4098,57200.0
2013-08-09 10:35:00,43.99,44.06,43.99,44.06,31700.0,26.4098,26.4518,26.4098,26.4518,31700.0
2013-08-09 10:40:00,44.05,44.1,44.05,44.09,43700.0,26.4458,26.4758,26.4458,26.4698,43700.0
2013-08-09 10:45:00,44.08,44.09,44.02,44.04,41100.0,26.4638,26.4698,26.4278,26.4398,41100.0
2013-08-09 10:50:00,44.04,44.05,44.01,44.02,49800.0,26.4398,26.4458,26.4218,26.4278,49800.0
2013-08-09 10:55:00,44.02,44.03,43.96,43.96,69000.0,26.4278,26.4338,26.3918,26.3918,69000.0
2013-08-09 11:00:00,43.97,44.0,43.94,43.95,35600.0,26.3978,26.4158,26.3798,26.3858,35600.0
2013-08-09 11:05:00,43.96,43.96,43.9,43.94,53300.0,26.3918,26.3918,26.3558,26.3798,53300.0
2013-08-09 11:10:00,43.95,43.95,43.91,43.91,36800.0,26.3858,26.3858,26.3618,26.3618,36800.0
2013-08-09 11:15:00,43.92,43.92,43.89,43.9,47000.0,26.3678,26.3678,26.3498,26.3558,47000.0
2013-08-09 11:20:00,43.9,43.9,43.85,43.87,29600.0,26.3558,26.3558,26.3258,26.3378,29600.0
2013-08-09 11:25:00,43.87,43.87,43.8,43.85,65100.0,26.3378,26.3378,26.2957,26.3258,65100.0
2013-08-09 11:30:00,43.84,43.87,43.83,43.86,23300.0,26.3197,26.3378,26.3137,26.3318,23300.0
2013-08-09 11:35:00,43.87,43.91,43.87,43.88,13900.0,26.3378,26.3618,26.3378,26.3438,13900.0
2013-08-09 11:40:00,43.88,43.89,43.86,43.88,14600.0,26.3438,26.3498,26.3318,26.3438,14600.0
2013-08-09 11:45:00,43.89,43.94,43.88,43.94,16700.0,26.3498,26.3798,26.3438,26.3798,16700.0
2013-08-09 11:50:00,43.94,43.94,43.89,43.89,31700.0,26.3798,26.3798,26.3498,26.3498,31700.0
2013-08-09 11:55:00,43.88,43.94,43.88,43.93,37400.0,26.3438,26.3798,26.3438,26.3738,37400.0
2013-08-09 12:00:00,43.94,43.94,43.89,43.9,15300.0,26.3798,26.3798,26.3498,26.3558,15300.0
2013-08-09 12:05:00,43.89,43.89,43.86,43.88,23300.0,26.3498,26.3498,26.3318,26.3438,23300.0
2013-08-09 12:10:00,43.88,43.93,43.88,43.9,10100.0,26.3438,26.3738,26.3438,26.3558,10100.0
2013-08-09 12:15:00,43.89,43.93,43.89,43.91,15700.0,26.3498,26.3738,26.3498,26.3618,15700.0
2013-08-09 12:20:00,43.91,43.95,43.85,43.9,63200.0,26.3618,26.3858,26.3258,26.3558,63200.0
2013-08-09 12:25:00,43.89,43.93,43.89,43.93,70100.0,26.3498,26.3738,26.3498,26.3738,70100.0
2013-08-09 12:30:00,43.93,43.98,43.93,43.97,54500.0,26.3738,26.4038,26.3738,26.3978,54500.0
2013-08-09 12:35:00,43.97,44.02,43.96,44.01,39300.0,26.3978,26.4278,26.3918,26.4218,39300.0
2013-08-09 12:40:00,44.0,44.01,43.97,43.98,12800.0,26.4158,26.4218,26.3978,26.4038,12800.0
2013-08-09 12:45:00,43.99,44.01,43.99,44.0,7200.0,26.4098,26.4218,26.4098,26.4158,7200.0
2013-08-09 12:50:00,44.0,44.0,43.95,43.95,10500.0,26.4158,26.4158,26.3858,26.3858,10500.0
2013-08-09 12:55:00,43.95,43.96,43.91,43.91,18700.0,26.3858,26.3918,26.3618,26.3618,18700.0
2013-08-09 13:00:00,43.92,43.92,43.89,43.91,11600.0,26.3678,26.3678,26.3498,26.3618,11600.0
2013-08-09 13:05:00,43.92,43.92,43.9,43.9,8600.0,26.3678,26.3678,26.3558,26.3558,8600.0
2013-08-09 13:10:00,43.91,43.93,43.9,43.92,15600.0,26.3618,26.3738,26.3558,26.3678,15600.0
2013-08-09 13:15:00,43.91,43.93,43.9,43.93,13200.0,26.3618,26.3738,26.3558,26.3738,13200.0
2013-08-09 13:20:00,43.93,43.94,43.91,43.93,12400.0,26.3738,26.3798,26.3618,26.3738,12400.0
2013-08-09 13:25:00,43.92,43.96,43.91,43.94,10600.0,26.3678,26.3918,26.3618,26.3798,10600.0
2013-08-09 13:30:00,43.94,43.96,43.92,43.94,26300.0,26.3798,26.3918,26.3678,26.3798,26300.0
2013-08-09 13:35:00,43.94,43.95,43.93,43.94,6000.0,26.3798,26.3858,26.3738,26.3798,6000.0
2013-08-09 13:40:00,43.94,43.94,43.92,43.93,15700.0,26.3798,26.3798,26.3678,26.3738,15700.0
2013-08-09 13:45:00,43.94,43.94,43.93,43.94,8300.0,26.3798,26.3798,26.3738,26.3798,8300.0
2013-08-09 13:50:00,43.93,43.96,43.93,43.96,16200.0,26.3738,26.3918,26.3738,26.3918,16200.0
2013-08-09 13:55:00,43.96,43.96,43.92,43.94,9300.0,26.3918,26.3918,26.3678,26.3798,9300.0
2013-08-09 14:00:00,43.94,43.97,43.93,43.95,13500.0,26.3798,26.3978,26.3738,26.3858,13500.0
2013-08-09 14:05:00,43.94,43.96,43.92,43.93,21300.0,26.3798,26.3918,26.3678,26.3738,21300.0
2013-08-09 14:10:00,43.93,43.95,43.93,43.95,11600.0,26.3738,26.3858,26.3738,26.3858,11600.0
2013-08-09 14:15:00,43.95,43.96,43.91,43.95,34300.0,26.3858,26.3918,26.3618,26.3858,34300.0
2013-08-09 14:20:00,43.94,43.95,43.93,43.94,16100.0,26.3798,26.3858,26.3738,26.3798,16100.0
2013-08-09 14:25:00,43.94,43.95,43.92,43.93,18900.0,26.3798,26.3858,26.3678,26.3738,18900.0
2013-08-09 14:30:00,43.93,43.94,43.92,43.93,12100.0,26.3738,26.3798,26.3678,26.3738,12100.0
2013-08-09 14:35:00,43.92,43.93,43.87,43.88,19900.0,26.3678,26.3738,26.3378,26.3438,19900.0
2013-08-09 14:40:00,43.88,43.9,43.87,43.89,21000.0,26.3438,26.3558,26.3378,26.3498,21000.0
2013-08-09 14:45:00,43.9,43.9,43.86,43.88,24200.0,26.3558,26.3558,26.3318,26.3438,24200.0
2013-08-09 14:50:00,43.89,43.91,43.88,43.91,57400.0,26.3498,26.3618,26.3438,26.3618,57400.0
2013-08-09 14:55:00,43.91,43.92,43.88,43.92,22900.0,26.3618,26.3678,26.3438,26.3678,22900.0
2013-08-09 15:00:00,43.92,43.93,43.89,43.9,34000.0,26.3678,26.3738,26.3498,26.3558,34000.0
2013-08-09 15:05:00,43.91,43.92,43.89,43.91,27500.0,26.3618,26.3678,26.3498,26.3618,27500.0
2013-08-09 15:10:00,43.91,43.94,43.9,43.92,48500.0,26.3618,26.3798,26.3558,26.3678,48500.0
2013-08-09 15:15:00,43.93,43.94,43.92,43.94,17400.0,26.3738,26.3798,26.3678,26.3798,17400.0
2013-08-09 15:20:00,43.94,43.95,43.91,43.93,58200.0,26.3798,26.3858,26.3618,26.3738,58200.0
2013-08-09 15:25:00,43.93,43.96,43.92,43.92,24100.0,26.3738,26.3918,26.3678,26.3678,24100.0
2013-08-09 15:30:00,43.93,43.94,43.9,43.91,38100.0,26.3738,26.3798,26.3558,26.3618,38100.0
2013-08-09 15:35:00,43.91,43.94,43.9,43.91,26700.0,26.3618,26.3798,26.3558,26.3618,26700.0
2013-08-09 15:40:00,43.91,43.92,43.87,43.87,44000.0,26.3618,26.3678,26.3378,26.3378,44000.0
2013-08-09 15:45:00,43.87,43.89,43.84,43.87,54400.0,26.3378,26.3498,26.3197,26.3378,54400.0
2013-08-09 15:50:00,43.87,43.87,43.83,43.83,37600.0,26.3378,26.3378,26.3137,26.3137,37600.0
2013-08-09 15:55:00,43.84,43.87,43.83,43.85,86700.0,26.3197,26.3378,26.3137,26.3258,86700.0
2013-08-12 09:30:00,43.76,43.77,43.6,43.64,89800.0,26.2717,26.2777,26.1757,26.1997,89800.0
2013-08-12 09:35:00,43.64,43.7,43.55,43.57,44600.0,26.1997,26.2357,26.1456,26.1576,44600.0
2013-08-12 09:40:00,43.57,43.58,43.43,43.49,109500.0,26.1576,26.1637,26.0736,26.1096,109500.0
2013-08-12 09:45:00,43.5,43.55,43.44,43.52,62900.0,26.1156,26.1456,26.0796,26.1276,62900.0
2013-08-12 09:50:00,43.53,43.6,43.51,43.53,52600.0,26.1336,26.1757,26.1216,26.1336,52600.0
2013-08-12 09:55:00,43.53,43.57,43.5,43.55,43000.0,26.1336,26.1576,26.1156,26.1456,43000.0
2013-08-12 10:00:00,43.54,43.63,43.52,43.54,61400.0,26.1396,26.1937,26.1276,26.1396,61400.0
2013-08-12 10:05:00,43.54,43.58,43.5,43.58,56100.0,26.1396,26.1637,26.1156,26.1637,56100.0
2013-08-12 10:10:00,43.58,43.59,43.52,43.57,48600.0,26.1637,26.1697,26.1276,26.1576,48600.0
2013-08-12 10:15:00,43.57,43.59,43.53,43.59,50400.0,26.1576,26.1697,26.1336,26.1697,50400.0
2013-08-12 10:20:00,43.58,43.63,43.56,43.62,18400.0,26.1637,26.1937,26.1516,26.1877,18400.0
2013-08-12 10:25:00,43.62,43.64,43.55,43.55,33600.0,26.1877,26.1997,26.1456,26.1456,33600.0
2013-08-12 10:30:00,43.55,43.63,43.55,43.63,37400.0,26.1456,26.1937,26.1456,26.1937,37400.0
2013-08-12 10:35:00,43.63,43.66,43.61,43.62,39200.0,26.1937,26.2117,26.1817,26.1877,39200.0
2013-08-12 10:40:00,43.62,43.67,43.62,43.64,66100.0,26.1877,26.2177,26.1877,26.1997,66100.0
2013-08-12 10:45:00,43.65,43.66,43.6,43.62,35200.0,26.2057,26.2117,26.1757,26.1877,35200.0
2013-08-12 10:50:00,43.63,43.66,43.59,43.63,33600.0,26.1937,26.2117,26.1697,26.1937,33600.0
2013-08-12 10:55:00,43.63,43.65,43.6,43.63,70900.0,26.1937,26.2057,26.1757,26.1937,70900.0
2013-08-12 11:00:00,43.62,43.65,43.61,43.63,41000.0,26.1877,26.2057,26.1817,26.1937,41000.0
2013-08-12 11:05:00,43.63,43.65,43.57,43.58,31000.0,26.1937,26.2057,26.1576,26.1637,31000.0
2013-08-12 11:10:00,43.58,43.62,43.58,43.58,20700.0,26.1637,26.1877,26.1637,26.1637,20700.0
2013-08-12 11:15:00,43.58,43.62,43.57,43.62,31700.0,26.1637,26.1877,26.1576,26.1877,31700.0
2013-08-12 11:20:00,43.62,43.63,43.61,43.62,14200.0,26.1877,26.1937,26.1817,26.1877,14200.0
2013-08-12 11:25:00,43.61,43.63,43.59,43.62,15000.0,26.1817,26.1937,26.1697,26.1877,15000.0
2013-08-12 11:30:00,43.63,43.65,43.61,43.61,15500.0,26.1937,26.2057,26.1817,26.1817,15500.0
2013-08-12 11:35:00,43.61,43.64,43.6,43.63,40000.0,26.1817,26.1997,26.1757,26.1937,40000.0
2013-08-12 11:40:00,43.62,43.64,43.6,43.62,27700.0,26.1877,26.1997,26.1757,26.1877,27700.0
2013-08-12 11:45:00,43.62,43.62,43.57,43.57,21600.0,26.1877,26.1877,26.1576,26.1576,21600.0
2013-08-12 11:50:00,43.56,43.56,43.53,43.56,35800.0,26.1516,26.1516,26.1336,26.1516,35800.0
2013-08-12 11:55:00,43.56,43.63,43.55,43.63,53500.0,26.1516,26.1937,26.1456,26.1937,53500.0
2013-08-12 12:00:00,43.63,43.65,43.59,43.6,26100.0,26.1937,26.2057,26.1697,26.1757,26100.0
2013-08-12 12:05:00,43.6,43.62,43.58,43.61,23500.0,26.1757,26.1877,26.1637,26.1817,23500.0
2013-08-12 12:10:00,43.6,43.64,43.58,43.62,17700.0,26.1757,26.1997,26.1637,26.1877,17700.0
2013-08-12 12:15:00,43.62,43.65,43.61,43.64,8700.0,26.1877,26.2057,26.1817,26.1997,8700.0
2013-08-12 12:20:00,43.64,43.65,43.62,43.63,14700.0,26.1997,26.2057,26.1877,26.1937,14700.0
2013-08-12 12:25:00,43.64,43.64,43.58,43.59,21800.0,26.1997,26.1997,26.1637,26.1697,21800.0
2013-08-12 12:30:00,43.59,43.6,43.56,43.6,14900.0,26.1697,26.1757,26.1516,26.1757,14900.0
2013-08-12 12:35:00,43.59,43.59,43.55,43.56,12800.0,26.1697,26.1697,26.1456,26.1516,12800.0
2013-08-12 12:40:00,43.55,43.59,43.54,43.56,18500.0,26.1456,26.1697,26.1396,26.1516,18500.0
2013-08-12 12:45:00,43.57,43.59,43.56,43.58,12000.0,26.1576,26.1697,26.1516,26.1637,12000.0
2013-08-12 12:50:00,43.59,43.61,43.58,43.61,14000.0,26.1697,26.1817,26.1637,26.1817,14000.0
2013-08-12 12:55:00,43.6,43.62,43.59,43.59,10500.0,26.1757,26.1877,26.1697,26.1697,10500.0
2013-08-12 13:00:00,43.6,43.63,43.58,43.58,19300.0,26.1757,26.1937,26.1637,26.1637,19300.0
2013-08-12 13:05:00,43.59,43.59,43.54,43.56,14200.0,26.1697,26.1697,26.1396,26.1516,14200.0
2013-08-12 13:10:00,43.56,43.59,43.53,43.56,23300.0,26.1516,26.1697,26.1336,26.1516,23300.0
2013-08-12 13:15:00,43.56,43.57,43.53,43.57,21800.0,26.1516,26.1576,26.1336,26.1576,21800.0
2013-08-12 13:20:00,43.57,43.59,43.54,43.56,15700.0,26.1576,26.1697,26.1396,26.1516,15700.0
2013-08-12 13:25:00,43.56,43.58,43.54,43.56,33000.0,26.1516,26.1637,26.1396,26.1516,33000.0
2013-08-12 13:30:00,43.56,43.58,43.55,43.58,16100.0,26.1516,26.1637,26.1456,26.1637,16100.0
2013-08-12 13:35:00,43.59,43.6,43.55,43.58,20000.0,26.1697,26.1757,26.1456,26.1637,20000.0
2013-08-12 13:40:00,43.58,43.58,43.54,43.55,11600.0,26.1637,26.1637,26.1396,26.1456,11600.0
2013-08-12 13:45:00,43.54,43.57,43.52,43.54,23900.0,26.1396,26.1576,26.1276,26.1396,23900.0
2013-08-12 13:50:00,43.54,43.55,43.51,43.53,20800.0,26.1396,26.1456,26.1216,26.1336,20800.0
2013-08-12 13:55:00,43.53,43.55,43.52,43.55,6300.0,26.1336,26.1456,26.1276,26.1456,6300.0
2013-08-12 14:00:00,43.55,43.57,43.55,43.56,17300.0,26.1456,26.1576,26.1456,26.1516,17300.0
2013-08-12 14:05:00,43.55,43.56,43.53,43.55,38900.0,26.1456,26.1516,26.1336,26.1456,38900.0
2013-08-12 14:10:00,43.55,43.55,43.5,43.52,27300.0,26.1456,26.1456,26.1156,26.1276,27300.0
2013-08-12 14:15:00,43.51,43.54,43.51,43.52,31200.0,26.1216,26.1396,26.1216,26.1276,31200.0
2013-08-12 14:20:00,43.51,43.54,43.51,43.53,28500.0,26.1216,26.1396,26.1216,26.1336,28500.0
2013-08-12 14:25:00,43.53,43.53,43.49,43.51,87000.0,26.1336,26.1336,26.1096,26.1216,87000.0
2013-08-12 14:30:00,43.52,43.53,43.48,43.51,32900.0,26.1276,26.1336,26.1036,26.1216,32900.0
2013-08-12 14:35:00,43.5,43.51,43.49,43.5,21800.0,26.1156,26.1216,26.1096,26.1156,21800.0
2013-08-12 14:40:00,43.5,43.52,43.48,43.49,53600.0,26.1156,26.1276,26.1036,26.1096,53600.0
2013-08-12 14:45:00,43.49,43.53,43.48,43.52,18600.0,26.1096,26.1336,26.1036,26.1276,18600.0
2013-08-12 14:50:00,43.52,43.53,43.49,43.52,227100.0,26.1276,26.1336,26.1096,26.1276,227100.0
2013-08-12 14:55:00,43.51,43.54,43.49,43.51,65100.0,26.1216,26.1396,26.1096,26.1216,65100.0
2013-08-12 15:00:00,43.51,43.52,43.5,43.52,30200.0,26.1216,26.1276,26.1156,26.1276,30200.0
2013-08-12 15:05:00,43.52,43.55,43.51,43.55,53600.0,26.1276,26.1456,26.1216,26.1456,53600.0
2013-08-12 15:10:00,43.55,43.58,43.54,43.55,48100.0,26.1456,26.1637,26.1396,26.1456,48100.0
2013-08-12 15:15:00,43.55,43.55,43.52,43.52,62700.0,26.1456,26.1456,26.1276,26.1276,62700.0
2013-08-12 15:20:00,43.52,43.53,43.5,43.51,63800.0,26.1276,26.1336,26.1156,26.1216,63800.0
2013-08-12 15:25:00,43.52,43.54,43.51,43.52,46500.0,26.1276,26.1396,26.1216,26.1276,46500.0
2013-08-12 15:30:00,43.53,43.54,43.5,43.52,55800.0,26.1336,26.1396,26.1156,26.1276,55800.0
2013-08-12 15:35:00,43.52,43.56,43.51,43.56,37000.0,26.1276,26.1516,26.1216,26.1516,37000.0
2013-08-12 15:40:00,43.55,43.57,43.53,43.55,36300.0,26.1456,26.1576,26.1336,26.1456,36300.0
2013-08-12 15:45:00,43.54,43.6,43.54,43.58,51800.0,26.1396,26.1757,26.1396,26.1637,51800.0
2013-08-12 15:50:00,43.57,43.59,43.54,43.58,57200.0,26.1576,26.1697,26.1396,26.1637,57200.0
2013-08-12 15:55:00,43.57,43.58,43.55,43.57,71600.0,26.1576,26.1637,26.1456,26.1576,71600.0
2013-08-13 09:30:00,43.6,43.6,43.45,43.57,65500.0,26.1757,26.1757,26.0856,26.1576,65500.0
2013-08-13 09:35:00,43.57,43.57,43.44,43.45,38800.0,26.1576,26.1576,26.0796,26.0856,38800.0
2013-08-13 09:40:00,43.43,43.51,43.43,43.5,23400.0,26.0736,26.1216,26.0736,26.1156,23400.0
2013-08-13 09:45:00,43.52,43.52,43.47,43.49,28300.0,26.1276,26.1276,26.0976,26.1096,28300.0
2013-08-13 09:50:00,43.48,43.48,43.43,43.45,49700.0,26.1036,26.1036,26.0736,26.0856,49700.0
2013-08-13 09:55:00,43.46,43.53,43.45,43.53,24800.0,26.0916,26.1336,26.0856,26.1336,24800.0
2013-08-13 10:00:00,43.52,43.55,43.46,43.47,36000.0,26.1276,26.1456,26.0916,26.0976,36000.0
2013-08-13 10:05:00,43.48,43.48,43.42,43.44,68600.0,26.1036,26.1036,26.0676,26.0796,68600.0
2013-08-13 10:10:00,43.45,43.47,43.41,43.47,42400.0,26.0856,26.0976,26.0616,26.0976,42400.0
2013-08-13 10:15:00,43.46,43.5,43.45,43.47,74000.0,26.0916,26.1156,26.0856,26.0976,74000.0
2013-08-13 10:20:00,43.47,43.51,43.47,43.49,32600.0,26.0976,26.1216,26.0976,26.1096,32600.0
2013-08-13 10:25:00,43.49,43.51,43.47,43.5,41400.0,26.1096,26.1216,26.0976,26.1156,41400.0
2013-08-13 10:30:00,43.49,43.49,43.41,43.46,89400.0,26.1096,26.1096,26.0616,26.0916,89400.0
2013-08-13 10:35:00,43.46,43.48,43.45,43.47,17300.0,26.0916,26.1036,26.0856,26.0976,17300.0
2013-08-13 10:40:00,43.47,43.5,43.43,43.45,34800.0,26.0976,26.1156,26.0736,26.0856,34800.0
2013-08-13 10:45:00,43.46,43.51,43.44,43.51,37200.0,26.0916,26.1216,26.0796,26.1216,37200.0
2013-08-13 10:50:00,43.51,43.51,43.47,43.47,42400.0,26.1216,26.1216,26.0976,26.0976,42400.0
2013-08-13 10:55:00,43.47,43.53,43.47,43.51,56700.0,26.0976,26.1336,26.0976,26.1216,56700.0
2013-08-13 11:00:00,43.5,43.55,43.49,43.51,78200.0,26.1156,26.1456,26.1096,26.1216,78200.0
2013-08-13 11:05:00,43.52,43.53,43.48,43.51,53600.0,26.1276,26.1336,26.1036,26.1216,53600.0
2013-08-13 11:10:00,43.5,43.52,43.49,43.5,23300.0,26.1156,26.1276,26.1096,26.1156,23300.0
2013-08-13 11:15:00,43.5,43.52,43.47,43.51,43800.0,26.1156,26.1276,26.0976,26.1216,43800.0
2013-08-13 11:20:00,43.51,43.55,43.51,43.54,21700.0,26.1216,26.1456,26.1216,26.1396,21700.0
2013-08-13 11:25:00,43.53,43.55,43.52,43.55,21600.0,26.1336,26.1456,26.1276,26.1456,21600.0
2013-08-13 11:30:00,43.54,43.55,43.53,43.53,13400.0,26.1396,26.1456,26.1336,26.1336,13400.0
2013-08-13 11:35:00,43.54,43.55,43.51,43.51,18800.0,26.1396,26.1456,26.1216,26.1216,18800.0
2013-08-13 11:40:00,43.51,43.52,43.49,43.52,12300.0,26.1216,26.1276,26.1096,26.1276,12300.0
2013-08-13 11:45:00,43.53,43.53,43.51,43.53,15600.0,26.1336,26.1336,26.1216,26.1336,15600.0
2013-08-13 11:50:00,43.53,43.54,43.47,43.49,18500.0,26.1336,26.1396,26.0976,26.1096,18500.0
2013-08-13 11:55:00,43.48,43.5,43.46,43.48,25800.0,26.1036,26.1156,26.0916,26.1036,25800.0
2013-08-13 12:00:00,43.48,43.48,43.44,43.44,18400.0,26.1036,26.1036,26.0796,26.0796,18400.0
2013-08-13 12:05:00,43.43,43.46,43.43,43.45,16900.0,26.0736,26.0916,26.0736,26.0856,16900.0
2013-08-13 12:10:00,43.46,43.51,43.46,43.5,29600.0,26.0916,26.1216,26.0916,26.1156,29600.0
2013-08-13 12:15:00,43.51,43.52,43.49,43.51,28700.0,26.1216,26.1276,26.1096,26.1216,28700.0
2013-08-13 12:20:00,43.51,43.54,43.51,43.52,20700.0,26.1216,26.1396,26.1216,26.1276,20700.0
2013-08-13 12:25:00,43.51,43.54,43.51,43.53,12000.0,26.1216,26.1396,26.1216,26.1336,12000.0
2013-08-13 12:30:00,43.54,43.58,43.54,43.57,40200.0,26.1396,26.1637,26.1396,26.1576,40200.0
2013-08-13 12:35:00,43.57,43.58,43.56,43.58,9200.0,26.1576,26.1637,26.1516,26.1637,9200.0
2013-08-13 12:40:00,43.58,43.61,43.57,43.58,30100.0,26.1637,26.1817,26.1576,26.1637,30100.0
2013-08-13 12:45:00,43.59,43.61,43.58,43.6,76300.0,26.1697,26.1817,26.1637,26.1757,76300.0
2013-08-13 12:50:00,43.6,43.63,43.59,43.63,39100.0,26.1757,26.1937,26.1697,26.1937,39100.0
2013-08-13 12:55:00,43.62,43.64,43.6,43.62,33000.0,26.1877,26.1997,26.1757,26.1877,33000.0
2013-08-13 13:00:00,43.62,43.62,43.6,43.62,70200.0,26.1877,26.1877,26.1757,26.1877,70200.0
2013-08-13 13:05:00,43.62,43.64,43.6,43.6,44600.0,26.1877,26.1997,26.1757,26.1757,44600.0
2013-08-13 13:10:00,43.6,43.61,43.58,43.6,49000.0,26.1757,26.1817,26.1637,26.1757,49000.0
2013-08-13 13:15:00,43.59,43.61,43.58,43.59,30100.0,26.1697,26.1817,26.1637,26.1697,30100.0
2013-08-13 13:20:00,43.59,43.61,43.57,43.57,15900.0,26.1697,26.1817,26.1576,26.1576,15900.0
2013-08-13 13:25:00,43.58,43.62,43.58,43.59,51100.0,26.1637,26.1877,26.1637,26.1697,51100.0
2013-08-13 13:30:00,43.59,43.59,43.56,43.56,16000.0,26.1697,26.1697,26.1516,26.1516,16000.0
2013-08-13 13:35:00,43.56,43.56,43.5,43.51,29800.0,26.1516,26.1516,26.1156,26.1216,29800.0
2013-08-13 13:40:00,43.52,43.52,43.48,43.51,34500.0,26.1276,26.1276,26.1036,26.1216,34500.0
2013-08-13 13:45:00,43.51,43.54,43.49,43.52,54700.0,26.1216,26.1396,26.1096,26.1276,54700.0
2013-08-13 13:50:00,43.53,43.54,43.5,43.51,12900.0,26.1336,26.1396,26.1156,26.1216,12900.0
2013-08-13 13:55:00,43.5,43.54,43.49,43.51,37600.0,26.1156,26.1396,26.1096,26.1216,37600.0
2013-08-13 14:00:00,43.51,43.53,43.51,43.53,14400.0,26.1216,26.1336,26.1216,26.1336,14400.0
2013-08-13 14:05:00,43.52,43.55,43.52,43.54,13900.0,26.1276,26.1456,26.1276,26.1396,13900.0
2013-08-13 14:10:00,43.54,43.54,43.51,43.52,22000.0,26.1396,26.1396,26.1216,26.1276,22000.0
2013-08-13 14:15:00,43.52,43.55,43.51,43.55,61300.0,26.1276,26.1456,26.1216,26.1456,61300.0
2013-08-13 14:20:00,43.55,43.6,43.55,43.6,95800.0,26.1456,26.1757,26.1456,26.1757,95800.0
2013-08-13 14:25:00,43.6,43.67,43.6,43.66,131100.0,26.1757,26.2177,26.1757,26.2117,131100.0
2013-08-13 14:30:00,43.66,43.66,43.57,43.61,144700.0,26.2117,26.2117,26.1576,26.1817,144700.0
2013-08-13 14:35:00,43.6,43.61,43.57,43.6,75200.0,26.1757,26.1817,26.1576,26.1757,75200.0
2013-08-13 14:40:00,43.59,43.63,43.58,43.58,106500.0,26.1697,26.1937,26.1637,26.1637,106500.0
2013-08-13 14:45:00,43.59,43.67,43.58,43.65,88000.0,26.1697,26.2177,26.1637,26.2057,88000.0
2013-08-13 14:50:00,43.66,43.66,43.62,43.65,35200.0,26.2117,26.2117,26.1877,26.2057,35200.0
2013-08-13 14:55:00,43.65,43.67,43.6,43.67,168700.0,26.2057,26.2177,26.1757,26.2177,168700.0
2013-08-13 15:00:00,43.67,43.74,43.65,43.66,154800.0,26.2177,26.2597,26.2057,26.2117,154800.0
2013-08-13 15:05:00,43.66,43.72,43.65,43.72,126600.0,26.2117,26.2477,26.2057,26.2477,126600.0
2013-08-13 15:10:00,43.72,43.8,43.72,43.74,115900.0,26.2477,26.2957,26.2477,26.2597,115900.0
2013-08-13 15:15:00,43.74,43.74,43.7,43.72,110000.0,26.2597,26.2597,26.2357,26.2477,110000.0
2013-08-13 15:20:00,43.72,43.74,43.7,43.71,100600.0,26.2477,26.2597,26.2357,26.2417,100600.0
2013-08-13 15:25:00,43.71,43.73,43.7,43.72,64300.0,26.2417,26.2537,26.2357,26.2477,64300.0
2013-08-13 15:30:00,43.72,43.75,43.71,43.75,121400.0,26.2477,26.2657,26.2417,26.2657,121400.0
2013-08-13 15:35:00,43.75,43.79,43.75,43.77,132500.0,26.2657,26.2897,26.2657,26.2777,132500.0
2013-08-13 15:40:00,43.77,43.77,43.71,43.71,264900.0,26.2777,26.2777,26.2417,26.2417,264900.0
2013-08-13 15:45:00,43.71,43.76,43.71,43.75,184200.0,26.2417,26.2717,26.2417,26.2657,184200.0
2013-08-13 15:50:00,43.76,43.77,43.75,43.76,149900.0,26.2717,26.2777,26.2657,26.2717,149900.0
2013-08-13 15:55:00,43.76,43.79,43.75,43.77,338100.0,26.2717,26.2897,26.2657,26.2777,338100.0
2013-08-14 09:30:00,43.67,43.69,43.6,43.66,97400.0,26.2177,26.2297,26.1757,26.2117,97400.0
2013-08-14 09:35:00,43.65,43.73,43.64,43.67,51900.0,26.2057,26.2537,26.1997,26.2177,51900.0
2013-08-14 09:40:00,43.67,43.69,43.54,43.59,49700.0,26.2177,26.2297,26.1396,26.1697,49700.0
2013-08-14 09:45:00,43.59,43.6,43.53,43.58,42500.0,26.1697,26.1757,26.1336,26.1637,42500.0
2013-08-14 09:50:00,43.58,43.6,43.5,43.59,60200.0,26.1637,26.1757,26.1156,26.1697,60200.0
2013-08-14 09:55:00,43.6,43.69,43.58,43.68,134600.0,26.1757,26.2297,26.1637,26.2237,134600.0
2013-08-14 10:00:00,43.68,43.69,43.59,43.62,92400.0,26.2237,26.2297,26.1697,26.1877,92400.0
2013-08-14 10:05:00,43.62,43.63,43.52,43.53,68700.0,26.1877,26.1937,26.1276,26.1336,68700.0
2013-08-14 10:10:00,43.53,43.53,43.45,43.49,61400.0,26.1336,26.1336,26.0856,26.1096,61400.0
2013-08-14 10:15:00,43.48,43.52,43.47,43.52,41400.0,26.1036,26.1276,26.0976,26.1276,41400.0
2013-08-14 10:20:00,43.5,43.52,43.48,43.52,60300.0,26.1156,26.1276,26.1036,26.1276,60300.0
2013-08-14 10:25:00,43.51,43.52,43.48,43.49,51200.0,26.1216,26.1276,26.1036,26.1096,51200.0
2013-08-14 10:30:00,43.49,43.55,43.48,43.5,73900.0,26.1096,26.1456,26.1036,26.1156,73900.0
2013-08-14 10:35:00,43.5,43.5,43.46,43.47,50400.0,26.1156,26.1156,26.0916,26.0976,50400.0
2013-08-14 10:40:00,43.47,43.49,43.46,43.49,39100.0,26.0976,26.1096,26.0916,26.1096,39100.0
2013-08-14 10:45:00,43.48,43.48,43.43,43.45,33300.0,26.1036,26.1036,26.0736,26.0856,33300.0
2013-08-14 10:50:00,43.45,43.5,43.44,43.5,23900.0,26.0856,26.1156,26.0796,26.1156,23900.0
2013-08-14 10:55:00,43.49,43.53,43.47,43.48,33200.0,26.1096,26.1336,26.0976,26.1036,33200.0
2013-08-14 11:00:00,43.48,43.52,43.48,43.52,36600.0,26.1036,26.1276,26.1036,26.1276,36600.0
2013-08-14 11:05:00,43.51,43.54,43.5,43.54,29600.0,26.1216,26.1396,26.1156,26.1396,29600.0
2013-08-14 11:10:00,43.54,43.55,43.5,43.53,37100.0,26.1396,26.1456,26.1156,26.1336,37100.0
2013-08-14 11:15:00,43.53,43.59,43.51,43.56,46500.0,26.1336,26.1697,26.1216,26.1516,46500.0
2013-08-14 11:20:00,43.56,43.58,43.56,43.57,25000.0,26.1516,26.1637,26.1516,26.1576,25000.0
2013-08-14 11:25:00,43.58,43.59,43.55,43.59,45200.0,26.1637,26.1697,26.1456,26.1697,45200.0
2013-08-14 11:30:00,43.59,43.64,43.58,43.61,46500.0,26.1697,26.1997,26.1637,26.1817,46500.0
2013-08-14 11:35:00,43.6,43.61,43.54,43.54,44200.0,26.1757,26.1817,26.1396,26.1396,44200.0
2013-08-14 11:40:00,43.54,43.58,43.53,43.53,37600.0,26.1396,26.1637,26.1336,26.1336,37600.0
2013-08-14 11:45:00,43.54,43.55,43.51,43.52,40000.0,26.1396,26.1456,26.1216,26.1276,40000.0
2013-08-14 11:50:00,43.5,43.52,43.45,43.45,36300.0,26.1156,26.1276,26.0856,26.0856,36300.0
2013-08-14 11:55:00,43.45,43.45,43.39,43.41,68400.0,26.0856,26.0856,26.0496,26.0616,68400.0
2013-08-14 12:00:00,43.41,43.41,43.39,43.39,27400.0,26.0616,26.0616,26.0496,26.0496,27400.0
2013-08-14 12:05:00,43.39,43.4,43.35,43.39,37200.0,26.0496,26.0556,26.0256,26.0496,37200.0
2013-08-14 12:10:00,43.4,43.44,43.39,43.44,27800.0,26.0556,26.0796,26.0496,26.0796,27800.0
2013-08-14 12:15:00,43.44,43.45,43.42,43.44,40100.0,26.0796,26.0856,26.0676,26.0796,40100.0
2013-08-14 12:20:00,43.44,43.46,43.43,43.45,20400.0,26.0796,26.0916,26.0736,26.0856,20400.0
2013-08-14 12:25:00,43.45,43.5,43.44,43.49,36300.0,26.0856,26.1156,26.0796,26.1096,36300.0
2013-08-14 12:30:00,43.5,43.5,43.47,43.48,62200.0,26.1156,26.1156,26.0976,26.1036,62200.0
2013-08-14 12:35:00,43.47,43.48,43.44,43.46,30400.0,26.0976,26.1036,26.0796,26.0916,30400.0
2013-08-14 12:40:00,43.46,43.47,43.46,43.47,9400.0,26.0916,26.0976,26.0916,26.0976,9400.0
2013-08-14 12:45:00,43.46,43.47,43.46,43.46,11800.0,26.0916,26.0976,26.0916,26.0916,11800.0
2013-08-14 12:50:00,43.46,43.5,43.46,43.48,42700.0,26.0916,26.1156,26.0916,26.1036,42700.0
2013-08-14 12:55:00,43.48,43.48,43.42,43.43,41700.0,26.1036,26.1036,26.0676,26.0736,41700.0
2013-08-14 13:00:00,43.42,43.47,43.4,43.47,35100.0,26.0676,26.0976,26.0556,26.0976,35100.0
2013-08-14 13:05:00,43.46,43.47,43.45,43.47,27200.0,26.0916,26.0976,26.0856,26.0976,27200.0
2013-08-14 13:10:00,43.47,43.47,43.45,43.45,17200.0,26.0976,26.0976,26.0856,26.0856,17200.0
2013-08-14 13:15:00,43.46,43.46,43.45,43.45,23500.0,26.0916,26.0916,26.0856,26.0856,23500.0
2013-08-14 13:20:00,43.46,43.48,43.45,43.47,40900.0,26.0916,26.1036,26.0856,26.0976,40900.0
2013-08-14 13:25:00,43.47,43.48,43.45,43.46,22300.0,26.0976,26.1036,26.0856,26.0916,22300.0
2013-08-14 13:30:00,43.45,43.46,43.41,43.42,56700.0,26.0856,26.0916,26.0616,26.0676,56700.0
2013-08-14 13:35:00,43.42,43.46,43.4,43.44,23400.0,26.0676,26.0916,26.0556,26.0796,23400.0
2013-08-14 13:40:00,43.43,43.45,43.43,43.43,18600.0,26.0736,26.0856,26.0736,26.0736,18600.0
2013-08-14 13:45:00,43.42,43.43,43.4,43.43,32700.0,26.0676,26.0736,26.0556,26.0736,32700.0
2013-08-14 13:50:00,43.43,43.46,43.43,43.43,33400.0,26.0736,26.0916,26.0736,26.0736,33400.0
2013-08-14 13:55:00,43.42,43.47,43.42,43.46,39500.0,26.0676,26.0976,26.0676,26.0916,39500.0
2013-08-14 14:00:00,43.45,43.48,43.45,43.45,23400.0,26.0856,26.1036,26.0856,26.0856,23400.0
2013-08-14 14:05:00,43.45,43.53,43.45,43.52,60300.0,26.0856,26.1336,26.0856,26.1276,60300.0
2013-08-14 14:10:00,43.52,43.53,43.5,43.51,39500.0,26.1276,26.1336,26.1156,26.1216,39500.0
2013-08-14 14:15:00,43.52,43.52,43.47,43.47,47700.0,26.1276,26.1276,26.0976,26.0976,47700.0
2013-08-14 14:20:00,43.48,43.51,43.45,43.5,101800.0,26.1036,26.1216,26.0856,26.1156,101800.0
2013-08-14 14:25:00,43.5,43.51,43.48,43.49,18800.0,26.1156,26.1216,26.1036,26.1096,18800.0
2013-08-14 14:30:00,43.48,43.5,43.48,43.49,31500.0,26.1036,26.1156,26.1036,26.1096,31500.0
2013-08-14 14:35:00,43.49,43.5,43.46,43.5,37300.0,26.1096,26.1156,26.0916,26.1156,37300.0
2013-08-14 14:40:00,43.49,43.5,43.48,43.48,25600.0,26.1096,26.1156,26.1036,26.1036,25600.0
2013-08-14 14:45:00,43.48,43.52,43.48,43.49,32400.0,26.1036,26.1276,26.1036,26.1096,32400.0
2013-08-14 14:50:00,43.49,43.52,43.48,43.5,34200.0,26.1096,26.1276,26.1036,26.1156,34200.0
2013-08-14 14:55:00,43.5,43.51,43.48,43.51,31600.0,26.1156,26.1216,26.1036,26.1216,31600.0
2013-08-14 15:00:00,43.51,43.51,43.46,43.48,40300.0,26.1216,26.1216,26.0916,26.1036,40300.0
2013-08-14 15:05:00,43.47,43.52,43.47,43.52,46100.0,26.0976,26.1276,26.0976,26.1276,46100.0
2013-08-14 15:10:00,43.5,43.53,43.5,43.52,28000.0,26.1156,26.1336,26.1156,26.1276,28000.0
2013-08-14 15:15:00,43.51,43.56,43.51,43.53,49100.0,26.1216,26.1516,26.1216,26.1336,49100.0
2013-08-14 15:20:00,43.54,43.58,43.53,43.56,38200.0,26.1396,26.1637,26.1336,26.1516,38200.0
2013-08-14 15:25:00,43.56,43.59,43.56,43.58,22700.0,26.1516,26.1697,26.1516,26.1637,22700.0
2013-08-14 15:30:00,43.57,43.58,43.55,43.55,43400.0,26.1576,26.1637,26.1456,26.1456,43400.0
2013-08-14 15:35:00,43.55,43.59,43.55,43.59,38700.0,26.1456,26.1697,26.1456,26.1697,38700.0
2013-08-14 15:40:00,43.59,43.6,43.58,43.59,40400.0,26.1697,26.1757,26.1637,26.1697,40400.0
2013-08-14 15:45:00,43.6,43.64,43.58,43.61,110100.0,26.1757,26.1997,26.1637,26.1817,110100.0
2013-08-14 15:50:00,43.61,43.63,43.6,43.6,63000.0,26.1817,26.1937,26.1757,26.1757,63000.0
2013-08-14 15:55:00,43.61,43.64,43.59,43.6,258200.0,26.1817,26.1997,26.1697,26.1757,258200.0
2013-08-15 09:30:00,43.34,43.5,43.25,43.45,121700.0,26.0196,26.1156,25.9655,26.0856,121700.0
2013-08-15 09:35:00,43.44,43.45,43.33,43.35,48400.0,26.0796,26.0856,26.0136,26.0256,48400.0
2013-08-15 09:40:00,43.34,43.34,43.22,43.22,88800.0,26.0196,26.0196,25.9475,25.9475,88800.0
2013-08-15 09:45:00,43.22,43.22,43.05,43.05,128000.0,25.9475,25.9475,25.8455,25.8455,128000.0
2013-08-15 09:50:00,43.05,43.14,43.05,43.14,71100.0,25.8455,25.8995,25.8455,25.8995,71100.0
2013-08-15 09:55:00,43.14,43.18,43.11,43.15,45700.0,25.8995,25.9235,25.8815,25.9055,45700.0
2013-08-15 10:00:00,43.14,43.2,43.08,43.1,57600.0,25.8995,25.9355,25.8635,25.8755,57600.0
2013-08-15 10:05:00,43.11,43.11,43.01,43.02,68700.0,25.8815,25.8815,25.8214,25.8275,68700.0
2013-08-15 10:10:00,43.01,43.05,43.0,43.05,90000.0,25.8214,25.8455,25.8154,25.8455,90000.0
2013-08-15 10:15:00,43.05,43.09,43.02,43.07,53800.0,25.8455,25.8695,25.8275,25.8575,53800.0
2013-08-15 10:20:00,43.07,43.08,43.04,43.04,81500.0,25.8575,25.8635,25.8395,25.8395,81500.0
2013-08-15 10:25:00,43.04,43.07,43.01,43.03,273600.0,25.8395,25.8575,25.8214,25.8335,273600.0
2013-08-15 10:30:00,43.04,43.05,43.01,43.01,39900.0,25.8395,25.8455,25.8214,25.8214,39900.0
2013-08-15 10:35:00,43.01,43.04,42.96,42.96,110100.0,25.8214,25.8395,25.7914,25.7914,110100.0
2013-08-15 10:40:00,42.97,43.0,42.94,43.0,81400.0,25.7974,25.8154,25.7794,25.8154,81400.0
2013-08-15 10:45:00,43.0,43.0,42.95,42.96,38000.0,25.8154,25.8154,25.7854,25.7914,38000.0
2013-08-15 10:50:00,42.97,42.97,42.92,42.95,61700.0,25.7974,25.7974,25.7674,25.7854,61700.0
2013-08-15 10:55:00,42.94,42.95,42.88,42.92,79900.0,25.7794,25.7854,25.7434,25.7674,79900.0
2013-08-15 11:00:00,42.93,42.98,42.93,42.96,41800.0,25.7734,25.8034,25.7734,25.7914,41800.0
2013-08-15 11:05:00,42.97,42.97,42.91,42.94,47200.0,25.7974,25.7974,25.7614,25.7794,47200.0
2013-08-15 11:10:00,42.94,42.98,42.94,42.94,68200.0,25.7794,25.8034,25.7794,25.7794,68200.0
2013-08-15 11:15:00,42.95,42.97,42.94,42.96,43200.0,25.7854,25.7974,25.7794,25.7914,43200.0
2013-08-15 11:20:00,42.95,42.98,42.93,42.97,33900.0,25.7854,25.8034,25.7734,25.7974,33900.0
2013-08-15 11:25:00,42.97,42.98,42.94,42.95,33300.0,25.7974,25.8034,25.7794,25.7854,33300.0
2013-08-15 11:30:00,42.95,42.98,42.94,42.94,34900.0,25.7854,25.8034,25.7794,25.7794,34900.0
2013-08-15 11:35:00,42.94,42.96,42.94,42.95,32200.0,25.7794,25.7914,25.7794,25.7854,32200.0
2013-08-15 11:40:00,42.94,42.94,42.91,42.92,51500.0,25.7794,25.7794,25.7614,25.7674,51500.0
2013-08-15 11:45:00,42.92,42.95,42.91,42.95,38600.0,25.7674,25.7854,25.7614,25.7854,38600.0
2013-08-15 11:50:00,42.95,42.96,42.91,42.92,55800.0,25.7854,25.7914,25.7614,25.7674,55800.0
2013-08-15 11:55:00,42.92,42.93,42.88,42.88,41500.0,25.7674,25.7734,25.7434,25.7434,41500.0
2013-08-15 12:00:00,42.88,42.91,42.87,42.88,50300.0,25.7434,25.7614,25.7374,25.7434,50300.0
2013-08-15 12:05:00,42.88,42.9,42.87,42.9,38100.0,25.7434,25.7554,25.7374,25.7554,38100.0
2013-08-15 12:10:00,42.89,42.9,42.87,42.88,42400.0,25.7494,25.7554,25.7374,25.7434,42400.0
2013-08-15 12:15:00,42.89,42.89,42.85,42.88,81400.0,25.7494,25.7494,25.7254,25.7434,81400.0
2013-08-15 12:20:00,42.88,42.9,42.85,42.85,61900.0,25.7434,25.7554,25.7254,25.7254,61900.0
2013-08-15 12:25:00,42.86,42.91,42.84,42.9,42400.0,25.7314,25.7614,25.7194,25.7554,42400.0
2013-08-15 12:30:00,42.9,42.96,42.9,42.93,38400.0,25.7554,25.7914,25.7554,25.7734,38400.0
2013-08-15 12:35:00,42.93,42.94,42.89,42.9,30600.0,25.7734,25.7794,25.7494,25.7554,30600.0
2013-08-15 12:40:00,42.89,42.93,42.89,42.91,15000.0,25.7494,25.7734,25.7494,25.7614,15000.0
2013-08-15 12:45:00,42.91,42.93,42.89,42.9,34800.0,25.7614,25.7734,25.7494,25.7554,34800.0
2013-08-15 12:50:00,42.9,42.95,42.9,42.94,25400.0,25.7554,25.7854,25.7554,25.7794,25400.0
2013-08-15 12:55:00,42.93,42.97,42.92,42.93,24500.0,25.7734,25.7974,25.7674,25.7734,24500.0
2013-08-15 13:00:00,42.93,42.96,42.93,42.93,22600.0,25.7734,25.7914,25.7734,25.7734,22600.0
2013-08-15 13:05:00,42.93,42.94,42.91,42.93,12500.0,25.7734,25.7794,25.7614,25.7734,12500.0
2013-08-15 13:10:00,42.93,42.94,42.9,42.93,36600.0,25.7734,25.7794,25.7554,25.7734,36600.0
2013-08-15 13:15:00,42.92,42.95,42.9,42.94,22200.0,25.7674,25.7854,25.7554,25.7794,22200.0
2013-08-15 13:20:00,42.93,42.94,42.87,42.87,38300.0,25.7734,25.7794,25.7374,25.7374,38300.0
2013-08-15 13:25:00,42.88,42.9,42.86,42.86,18300.0,25.7434,25.7554,25.7314,25.7314,18300.0
2013-08-15 13:30:00,42.86,42.89,42.85,42.88,38500.0,25.7314,25.7494,25.7254,25.7434,38500.0
2013-08-15 13:35:00,42.89,42.9,42.86,42.86,29700.0,25.7494,25.7554,25.7314,25.7314,29700.0
2013-08-15 13:40:00,42.87,42.89,42.86,42.89,14800.0,25.7374,25.7494,25.7314,25.7494,14800.0
2013-08-15 13:45:00,42.89,42.89,42.85,42.86,42100.0,25.7494,25.7494,25.7254,25.7314,42100.0
2013-08-15 13:50:00,42.86,42.87,42.82,42.82,32600.0,25.7314,25.7374,25.7074,25.7074,32600.0
2013-08-15 13:55:00,42.83,42.86,42.83,42.86,40700.0,25.7134,25.7314,25.7134,25.7314,40700.0
2013-08-15 14:00:00,42.86,42.89,42.85,42.87,40000.0,25.7314,25.7494,25.7254,25.7374,40000.0
2013-08-15 14:05:00,42.87,42.89,42.84,42.87,36800.0,25.7374,25.7494,25.7194,25.7374,36800.0
2013-08-15 14:10:00,42.87,42.88,42.83,42.85,72400.0,25.7374,25.7434,25.7134,25.7254,72400.0
2013-08-15 14:15:00,42.85,42.87,42.84,42.87,25200.0,25.7254,25.7374,25.7194,25.7374,25200.0
2013-08-15 14:20:00,42.87,42.91,42.86,42.9,38900.0,25.7374,25.7614,25.7314,25.7554,38900.0
2013-08-15 14:25:00,42.89,42.94,42.89,42.92,39900.0,25.7494,25.7794,25.7494,25.7674,39900.0
2013-08-15 14:30:00,42.91,42.95,42.91,42.94,33100.0,25.7614,25.7854,25.7614,25.7794,33100.0
2013-08-15 14:35:00,42.94,42.96,42.93,42.95,22900.0,25.7794,25.7914,25.7734,25.7854,22900.0
2013-08-15 14:40:00,42.94,42.95,42.9,42.91,73900.0,25.7794,25.7854,25.7554,25.7614,73900.0
2013-08-15 14:45:00,42.91,42.93,42.88,42.88,28100.0,25.7614,25.7734,25.7434,25.7434,28100.0
2013-08-15 14:50:00,42.89,42.91,42.88,42.9,27100.0,25.7494,25.7614,25.7434,25.7554,27100.0
2013-08-15 14:55:00,42.89,42.91,42.89,42.89,13200.0,25.7494,25.7614,25.7494,25.7494,13200.0
2013-08-15 15:00:00,42.9,42.91,42.89,42.91,22400.0,25.7554,25.7614,25.7494,25.7614,22400.0
2013-08-15 15:05:00,42.92,42.95,42.9,42.93,38600.0,25.7674,25.7854,25.7554,25.7734,38600.0
2013-08-15 15:10:00,42.93,42.93,42.9,42.91,33200.0,25.7734,25.7734,25.7554,25.7614,33200.0
2013-08-15 15:15:00,42.91,42.92,42.88,42.89,46500.0,25.7614,25.7674,25.7434,25.7494,46500.0
2013-08-15 15:20:00,42.88,42.91,42.87,42.91,46000.0,25.7434,25.7614,25.7374,25.7614,46000.0
2013-08-15 15:25:00,42.92,42.93,42.89,42.92,39200.0,25.7674,25.7734,25.7494,25.7674,39200.0
2013-08-15 15:30:00,42.92,42.95,42.92,42.95,39200.0,25.7674,25.7854,25.7674,25.7854,39200.0
2013-08-15 15:35:00,42.95,42.98,42.93,42.96,69500.0,25.7854,25.8034,25.7734,25.7914,69500.0
2013-08-15 15:40:00,42.97,42.98,42.95,42.97,90300.0,25.7974,25.8034,25.7854,25.7974,90300.0
2013-08-15 15:45:00,42.96,42.98,42.94,42.95,182100.0,25.7914,25.8034,25.7794,25.7854,182100.0
2013-08-15 15:50:00,42.95,42.96,42.94,42.94,63800.0,25.7854,25.7914,25.7794,25.7794,63800.0
2013-08-15 15:55:00,42.94,42.94,42.89,42.89,221300.0,25.7794,25.7794,25.7494,25.7494,221300.0
2013-08-16 09:30:00,42.78,42.9,42.77,42.82,395700.0,25.6834,25.7554,25.6774,25.7074,395700.0
2013-08-16 09:35:00,42.79,42.94,42.78,42.82,29200.0,25.6894,25.7794,25.6834,25.7074,29200.0
2013-08-16 09:40:00,42.81,42.82,42.64,42.67,60800.0,25.7014,25.7074,25.5993,25.6173,60800.0
2013-08-16 09:45:00,42.65,42.73,42.63,42.65,40100.0,25.6053,25.6533,25.5933,25.6053,40100.0
2013-08-16 09:50:00,42.65,42.66,42.56,42.56,52800.0,25.6053,25.6113,25.5513,25.5513,52800.0
2013-08-16 09:55:00,42.55,42.61,42.52,42.6,45500.0,25.5453,25.5813,25.5273,25.5753,45500.0
2013-08-16 10:00:00,42.6,42.67,42.59,42.63,69100.0,25.5753,25.6173,25.5693,25.5933,69100.0
2013-08-16 10:05:00,42.65,42.66,42.58,42.59,61300.0,25.6053,25.6113,25.5633,25.5693,61300.0
2013-08-16 10:10:00,42.59,42.59,42.53,42.53,64500.0,25.5693,25.5693,25.5333,25.5333,64500.0
2013-08-16 10:15:00,42.54,42.57,42.53,42.53,52300.0,25.5393,25.5573,25.5333,25.5333,52300.0
2013-08-16 10:20:00,42.52,42.53,42.5,42.52,87000.0,25.5273,25.5333,25.5153,25.5273,87000.0
2013-08-16 10:25:00,42.51,42.52,42.45,42.46,78600.0,25.5213,25.5273,25.4852,25.4913,78600.0
2013-08-16 10:30:00,42.46,42.51,42.45,42.48,47900.0,25.4913,25.5213,25.4852,25.5033,47900.0
2013-08-16 10:35:00,42.48,42.51,42.46,42.46,24100.0,25.5033,25.5213,25.4913,25.4913,24100.0
2013-08-16 10:40:00,42.47,42.48,42.45,42.45,24900.0,25.4973,25.5033,25.4852,25.4852,24900.0
2013-08-16 10:45:00,42.45,42.49,42.42,42.49,25400.0,25.4852,25.5093,25.4672,25.5093,25400.0
2013-08-16 10:50:00,42.48,42.52,42.48,42.52,33900.0,25.5033,25.5273,25.5033,25.5273,33900.0
2013-08-16 10:55:00,42.52,42.52,42.48,42.5,46900.0,25.5273,25.5273,25.5033,25.5153,46900.0
2013-08-16 11:00:00,42.49,42.5,42.46,42.5,46700.0,25.5093,25.5153,25.4913,25.5153,46700.0
2013-08-16 11:05:00,42.5,42.5,42.46,42.46,43600.0,25.5153,25.5153,25.4913,25.4913,43600.0
2013-08-16 11:10:00,42.47,42.48,42.46,42.48,34200.0,25.4973,25.5033,25.4913,25.5033,34200.0
2013-08-16 11:15:00,42.47,42.48,42.43,42.43,76600.0,25.4973,25.5033,25.4732,25.4732,76600.0
2013-08-16 11:20:00,42.43,42.44,42.41,42.42,49300.0,25.4732,25.4792,25.4612,25.4672,49300.0
2013-08-16 11:25:00,42.42,42.44,42.4,42.42,47600.0,25.4672,25.4792,25.4552,25.4672,47600.0
2013-08-16 11:30:00,42.41,42.43,42.41,42.41,36700.0,25.4612,25.4732,25.4612,25.4612,36700.0
2013-08-16 11:35:00,42.41,42.43,42.4,42.43,38300.0,25.4612,25.4732,25.4552,25.4732,38300.0
2013-08-16 11:40:00,42.42,42.45,42.42,42.44,36500.0,25.4672,25.4852,25.4672,25.4792,36500.0
2013-08-16 11:45:00,42.45,42.46,42.43,42.46,23200.0,25.4852,25.4913,25.4732,25.4913,23200.0
2013-08-16 11:50:00,42.46,42.46,42.43,42.46,20200.0,25.4913,25.4913,25.4732,25.4913,20200.0
2013-08-16 11:55:00,42.46,42.46,42.42,42.43,29900.0,25.4913,25.4913,25.4672,25.4732,29900.0
2013-08-16 12:00:00,42.43,42.44,42.41,42.43,21900.0,25.4732,25.4792,25.4612,25.4732,21900.0
2013-08-16 12:05:00,42.44,42.46,42.41,42.43,85900.0,25.4792,25.4913,25.4612,25.4732,85900.0
2013-08-16 12:10:00,42.42,42.58,42.42,42.43,267100.0,25.4672,25.5633,25.4672,25.4732,267100.0
2013-08-16 12:15:00,42.44,42.47,42.43,42.46,33700.0,25.4792,25.4973,25.4732,25.4913,33700.0
2013-08-16 12:20:00,42.45,42.45,42.4,42.42,16100.0,25.4852,25.4852,25.4552,25.4672,16100.0
2013-08-16 12:25:00,42.42,42.43,42.38,42.38,40400.0,25.4672,25.4732,25.4432,25.4432,40400.0
2013-08-16 12:30:00,42.38,42.41,42.38,42.41,38400.0,25.4432,25.4612,25.4432,25.4612,38400.0
2013-08-16 12:35:00,42.42,42.44,42.4,42.41,23800.0,25.4672,25.4792,25.4552,25.4612,23800.0
2013-08-16 12:40:00,42.4,42.41,42.38,42.4,26300.0,25.4552,25.4612,25.4432,25.4552,26300.0
2013-08-16 12:45:00,42.39,42.42,42.35,42.35,35200.0,25.4492,25.4672,25.4252,25.4252,35200.0
2013-08-16 12:50:00,42.36,42.39,42.35,42.38,29500.0,25.4312,25.4492,25.4252,25.4432,29500.0
2013-08-16 12:55:00,42.38,42.4,42.36,42.36,83600.0,25.4432,25.4552,25.4312,25.4312,83600.0
2013-08-16 13:00:00,42.35,42.37,42.31,42.32,102900.0,25.4252,25.4372,25.4012,25.4072,102900.0
2013-08-16 13:05:00,42.32,42.34,42.26,42.26,48600.0,25.4072,25.4192,25.3712,25.3712,48600.0
2013-08-16 13:10:00,42.26,42.29,42.25,42.25,56700.0,25.3712,25.3892,25.3652,25.3652,56700.0
2013-08-16 13:15:00,42.26,42.27,42.23,42.23,49100.0,25.3712,25.3772,25.3532,25.3532,49100.0
2013-08-16 13:20:00,42.23,42.29,42.21,42.28,61200.0,25.3532,25.3892,25.3412,25.3832,61200.0
2013-08-16 13:25:00,42.27,42.28,42.23,42.23,23300.0,25.3772,25.3832,25.3532,25.3532,23300.0
2013-08-16 13:30:00,42.23,42.26,42.22,42.26,71000.0,25.3532,25.3712,25.3472,25.3712,71000.0
2013-08-16 13:35:00,42.26,42.27,42.22,42.22,23700.0,25.3712,25.3772,25.3472,25.3472,23700.0
2013-08-16 13:40:00,42.23,42.24,42.14,42.15,65900.0,25.3532,25.3592,25.2991,25.3051,65900.0
2013-08-16 13:45:00,42.16,42.2,42.15,42.19,27600.0,25.3111,25.3352,25.3051,25.3292,27600.0
2013-08-16 13:50:00,42.19,42.25,42.19,42.23,28900.0,25.3292,25.3652,25.3292,25.3532,28900.0
2013-08-16 13:55:00,42.24,42.28,42.23,42.24,28500.0,25.3592,25.3832,25.3532,25.3592,28500.0
2013-08-16 14:00:00,42.25,42.28,42.24,42.24,22600.0,25.3652,25.3832,25.3592,25.3592,22600.0
2013-08-16 14:05:00,42.25,42.29,42.24,42.27,25600.0,25.3652,25.3892,25.3592,25.3772,25600.0
2013-08-16 14:10:00,42.27,42.28,42.25,42.26,40200.0,25.3772,25.3832,25.3652,25.3712,40200.0
2013-08-16 14:15:00,42.26,42.26,42.18,42.21,33600.0,25.3712,25.3712,25.3232,25.3412,33600.0
2013-08-16 14:20:00,42.2,42.26,42.2,42.24,34900.0,25.3352,25.3712,25.3352,25.3592,34900.0
2013-08-16 14:25:00,42.23,42.26,42.21,42.25,24100.0,25.3532,25.3712,25.3412,25.3652,24100.0
2013-08-16 14:30:00,42.25,42.27,42.2,42.2,48100.0,25.3652,25.3772,25.3352,25.3352,48100.0
2013-08-16 14:35:00,42.2,42.23,42.17,42.23,47300.0,25.3352,25.3532,25.3171,25.3532,47300.0
2013-08-16 14:40:00,42.22,42.26,42.21,42.25,29200.0,25.3472,25.3712,25.3412,25.3652,29200.0
2013-08-16 14:45:00,42.24,42.32,42.24,42.31,46500.0,25.3592,25.4072,25.3592,25.4012,46500.0
2013-08-16 14:50:00,42.31,42.35,42.3,42.33,40100.0,25.4012,25.4252,25.3952,25.4132,40100.0
2013-08-16 14:55:00,42.32,42.36,42.31,42.35,26200.0,25.4072,25.4312,25.4012,25.4252,26200.0
2013-08-16 15:00:00,42.35,42.38,42.33,42.35,28200.0,25.4252,25.4432,25.4132,25.4252,28200.0
2013-08-16 15:05:00,42.35,42.4,42.34,42.4,29200.0,25.4252,25.4552,25.4192,25.4552,29200.0
2013-08-16 15:10:00,42.4,42.43,42.38,42.41,22000.0,25.4552,25.4732,25.4432,25.4612,22000.0
2013-08-16 15:15:00,42.41,42.43,42.35,42.36,40200.0,25.4612,25.4732,25.4252,25.4312,40200.0
2013-08-16 15:20:00,42.35,42.42,42.35,42.4,24600.0,25.4252,25.4672,25.4252,25.4552,24600.0
2013-08-16 15:25:00,42.4,42.4,42.37,42.4,22800.0,25.4552,25.4552,25.4372,25.4552,22800.0
2013-08-16 15:30:00,42.39,42.42,42.38,42.42,35700.0,25.4492,25.4672,25.4432,25.4672,35700.0
2013-08-16 15:35:00,42.42,42.47,42.41,42.46,50200.0,25.4672,25.4973,25.4612,25.4913,50200.0
2013-08-16 15:40:00,42.45,42.47,42.41,42.43,64800.0,25.4852,25.4973,25.4612,25.4732,64800.0
2013-08-16 15:45:00,42.43,42.44,42.4,42.41,58300.0,25.4732,25.4792,25.4552,25.4612,58300.0
2013-08-16 15:50:00,42.41,42.44,42.4,42.4,97600.0,25.4612,25.4792,25.4552,25.4552,97600.0
2013-08-16 15:55:00,42.41,42.43,42.38,42.38,137400.0,25.4612,25.4732,25.4432,25.4432,137400.0
2013-08-19 09:30:00,42.28,42.31,42.12,42.14,71700.0,25.3832,25.4012,25.2871,25.2991,71700.0
2013-08-19 09:35:00,42.14,42.33,42.14,42.24,21500.0,25.2991,25.4132,25.2991,25.3592,21500.0
2013-08-19 09:40:00,42.25,42.45,42.25,42.37,43200.0,25.3652,25.4852,25.3652,25.4372,43200.0
2013-08-19 09:45:00,42.37,42.39,42.3,42.36,68400.0,25.4372,25.4492,25.3952,25.4312,68400.0
2013-08-19 09:50:00,42.36,42.44,42.29,42.41,74400.0,25.4312,25.4792,25.3892,25.4612,74400.0
2013-08-19 09:55:00,42.41,42.54,42.41,42.54,41700.0,25.4612,25.5393,25.4612,25.5393,41700.0
2013-08-19 10:00:00,42.54,42.55,42.4,42.4,78100.0,25.5393,25.5453,25.4552,25.4552,78100.0
2013-08-19 10:05:00,42.41,42.45,42.37,42.41,58300.0,25.4612,25.4852,25.4372,25.4612,58300.0
2013-08-19 10:10:00,42.4,42.47,42.37,42.47,33800.0,25.4552,25.4973,25.4372,25.4973,33800.0
2013-08-19 10:15:00,42.46,42.48,42.43,42.46,50400.0,25.4913,25.5033,25.4732,25.4913,50400.0
2013-08-19 10:20:00,42.46,42.51,42.45,42.47,60200.0,25.4913,25.5213,25.4852,25.4973,60200.0
2013-08-19 10:25:00,42.48,42.5,42.44,42.45,67700.0,25.5033,25.5153,25.4792,25.4852,67700.0
2013-08-19 10:30:00,42.44,42.45,42.4,42.41,35600.0,25.4792,25.4852,25.4552,25.4612,35600.0
2013-08-19 10:35:00,42.41,42.42,42.38,42.39,40300.0,25.4612,25.4672,25.4432,25.4492,40300.0
2013-08-19 10:40:00,42.4,42.48,42.4,42.48,34400.0,25.4552,25.5033,25.4552,25.5033,34400.0
2013-08-19 10:45:00,42.48,42.5,42.4,42.4,49000.0,25.5033,25.5153,25.4552,25.4552,49000.0
2013-08-19 10:50:00,42.4,42.42,42.38,42.41,39600.0,25.4552,25.4672,25.4432,25.4612,39600.0
2013-08-19 10:55:00,42.4,42.41,42.34,42.36,33800.0,25.4552,25.4612,25.4192,25.4312,33800.0
2013-08-19 11:00:00,42.36,42.36,42.3,42.3,49900.0,25.4312,25.4312,25.3952,25.3952,49900.0
2013-08-19 11:05:00,42.32,42.36,42.3,42.34,36100.0,25.4072,25.4312,25.3952,25.4192,36100.0
2013-08-19 11:10:00,42.35,42.39,42.33,42.36,26800.0,25.4252,25.4492,25.4132,25.4312,26800.0
2013-08-19 11:15:00,42.35,42.36,42.32,42.33,28900.0,25.4252,25.4312,25.4072,25.4132,28900.0
2013-08-19 11:20:00,42.32,42.33,42.3,42.33,26500.0,25.4072,25.4132,25.3952,25.4132,26500.0
2013-08-19 11:25:00,42.33,42.34,42.29,42.31,35800.0,25.4132,25.4192,25.3892,25.4012,35800.0
2013-08-19 11:30:00,42.31,42.33,42.26,42.31,57000.0,25.4012,25.4132,25.3712,25.4012,57000.0
2013-08-19 11:35:00,42.32,42.32,42.22,42.22,17600.0,25.4072,25.4072,25.3472,25.3472,17600.0
2013-08-19 11:40:00,42.23,42.28,42.23,42.25,19600.0,25.3532,25.3832,25.3532,25.3652,19600.0
2013-08-19 11:45:00,42.26,42.27,42.24,42.25,15900.0,25.3712,25.3772,25.3592,25.3652,15900.0
2013-08-19 11:50:00,42.24,42.25,42.23,42.24,13000.0,25.3592,25.3652,25.3532,25.3592,13000.0
2013-08-19 11:55:00,42.23,42.27,42.22,42.26,28000.0,25.3532,25.3772,25.3472,25.3712,28000.0
2013-08-19 12:00:00,42.25,42.25,42.18,42.25,47400.0,25.3652,25.3652,25.3232,25.3652,47400.0
2013-08-19 12:05:00,42.24,42.25,42.22,42.23,21800.0,25.3592,25.3652,25.3472,25.3532,21800.0
2013-08-19 12:10:00,42.23,42.25,42.22,42.24,17500.0,25.3532,25.3652,25.3472,25.3592,17500.0
2013-08-19 12:15:00,42.24,42.24,42.21,42.23,19800.0,25.3592,25.3592,25.3412,25.3532,19800.0
2013-08-19 12:20:00,42.22,42.23,42.19,42.21,11400.0,25.3472,25.3532,25.3292,25.3412,11400.0
2013-08-19 12:25:00,42.21,42.25,42.2,42.21,23000.0,25.3412,25.3652,25.3352,25.3412,23000.0
2013-08-19 12:30:00,42.21,42.23,42.2,42.21,22100.0,25.3412,25.3532,25.3352,25.3412,22100.0
2013-08-19 12:35:00,42.21,42.22,42.19,42.21,15900.0,25.3412,25.3472,25.3292,25.3412,15900.0
2013-08-19 12:40:00,42.21,42.23,42.19,42.23,23600.0,25.3412,25.3532,25.3292,25.3532,23600.0
2013-08-19 12:45:00,42.22,42.25,42.21,42.23,22300.0,25.3472,25.3652,25.3412,25.3532,22300.0
2013-08-19 12:50:00,42.23,42.25,42.23,42.24,9100.0,25.3532,25.3652,25.3532,25.3592,9100.0
2013-08-19 12:55:00,42.24,42.26,42.22,42.23,15700.0,25.3592,25.3712,25.3472,25.3532,15700.0
2013-08-19 13:00:00,42.23,42.23,42.19,42.2,12300.0,25.3532,25.3532,25.3292,25.3352,12300.0
2013-08-19 13:05:00,42.21,42.21,42.17,42.19,16700.0,25.3412,25.3412,25.3171,25.3292,16700.0
2013-08-19 13:10:00,42.19,42.22,42.18,42.19,12700.0,25.3292,25.3472,25.3232,25.3292,12700.0
2013-08-19 13:15:00,42.19,42.19,42.16,42.18,18600.0,25.3292,25.3292,25.3111,25.3232,18600.0
2013-08-19 13:20:00,42.17,42.17,42.1,42.1,27500.0,25.3171,25.3171,25.2751,25.2751,27500.0
2013-08-19 13:25:00,42.1,42.11,42.03,42.05,88200.0,25.2751,25.2811,25.2331,25.2451,88200.0
2013-08-19 13:30:00,42.06,42.08,42.04,42.07,39900.0,25.2511,25.2631,25.2391,25.2571,39900.0
2013-08-19 13:35:00,42.07,42.07,42.03,42.04,25600.0,25.2571,25.2571,25.2331,25.2391,25600.0
2013-08-19 13:40:00,42.04,42.05,42.01,42.01,36700.0,25.2391,25.2451,25.2211,25.2211,36700.0
2013-08-19 13:45:00,42.01,42.03,41.99,42.01,171700.0,25.2211,25.2331,25.2091,25.2211,171700.0
2013-08-19 13:50:00,42.02,42.06,42.01,42.01,47800.0,25.2271,25.2511,25.2211,25.2211,47800.0
2013-08-19 13:55:00,42.01,42.03,41.99,42.01,66200.0,25.2211,25.2331,25.2091,25.2211,66200.0
2013-08-19 14:00:00,42.02,42.05,42.02,42.03,45400.0,25.2271,25.2451,25.2271,25.2331,45400.0
2013-08-19 14:05:00,42.02,42.03,41.99,42.01,57200.0,25.2271,25.2331,25.2091,25.2211,57200.0
2013-08-19 14:10:00,42.01,42.03,42.0,42.03,40100.0,25.2211,25.2331,25.2151,25.2331,40100.0
2013-08-19 14:15:00,42.03,42.05,42.0,42.05,37200.0,25.2331,25.2451,25.2151,25.2451,37200.0
2013-08-19 14:20:00,42.05,42.05,42.0,42.01,59700.0,25.2451,25.2451,25.2151,25.2211,59700.0
2013-08-19 14:25:00,42.02,42.04,42.0,42.04,18600.0,25.2271,25.2391,25.2151,25.2391,18600.0
2013-08-19 14:30:00,42.03,42.04,41.98,42.01,40700.0,25.2331,25.2391,25.2031,25.2211,40700.0
2013-08-19 14:35:00,42.01,42.07,42.0,42.03,33700.0,25.2211,25.2571,25.2151,25.2331,33700.0
2013-08-19 14:40:00,42.04,42.09,42.04,42.08,33500.0,25.2391,25.2691,25.2391,25.2631,33500.0
2013-08-19 14:45:00,42.09,42.09,42.05,42.09,34000.0,25.2691,25.2691,25.2451,25.2691,34000.0
2013-08-19 14:50:00,42.09,42.1,42.05,42.06,19300.0,25.2691,25.2751,25.2451,25.2511,19300.0
2013-08-19 14:55:00,42.05,42.1,42.05,42.09,25000.0,25.2451,25.2751,25.2451,25.2691,25000.0
2013-08-19 15:00:00,42.09,42.09,42.05,42.07,27900.0,25.2691,25.2691,25.2451,25.2571,27900.0
2013-08-19 15:05:00,42.06,42.08,42.03,42.04,58100.0,25.2511,25.2631,25.2331,25.2391,58100.0
2013-08-19 15:10:00,42.03,42.05,42.02,42.04,48800.0,25.2331,25.2451,25.2271,25.2391,48800.0
2013-08-19 15:15:00,42.03,42.07,42.03,42.04,40200.0,25.2331,25.2571,25.2331,25.2391,40200.0
2013-08-19 15:20:00,42.03,42.05,42.03,42.04,33200.0,25.2331,25.2451,25.2331,25.2391,33200.0
2013-08-19 15:25:00,42.05,42.06,42.03,42.03,46200.0,25.2451,25.2511,25.2331,25.2331,46200.0
2013-08-19 15:30:00,42.03,42.04,42.02,42.02,53600.0,25.2331,25.2391,25.2271,25.2271,53600.0
2013-08-19 15:35:00,42.02,42.04,42.02,42.02,66900.0,25.2271,25.2391,25.2271,25.2271,66900.0
2013-08-19 15:40:00,42.03,42.05,42.02,42.05,51500.0,25.2331,25.2451,25.2271,25.2451,51500.0
2013-08-19 15:45:00,42.05,42.07,42.04,42.06,75100.0,25.2451,25.2571,25.2391,25.2511,75100.0
2013-08-19 15:50:00,42.06,42.07,42.05,42.06,68500.0,25.2511,25.2571,25.2451,25.2511,68500.0
2013-08-19 15:55:00,42.06,42.07,42.03,42.04,129100.0,25.2511,25.2571,25.2331,25.2391,129100.0
2013-08-20 09:30:00,41.98,42.04,41.92,42.0,138800.0,25.2031,25.2391,25.1671,25.2151,138800.0
2013-08-20 09:35:00,42.0,42.14,42.0,42.09,72200.0,25.2151,25.2991,25.2151,25.2691,72200.0
2013-08-20 09:40:00,42.09,42.11,42.03,42.03,50000.0,25.2691,25.2811,25.2331,25.2331,50000.0
2013-08-20 09:45:00,42.02,42.11,41.97,42.11,45500.0,25.2271,25.2811,25.1971,25.2811,45500.0
2013-08-20 09:50:00,42.11,42.11,42.02,42.09,46700.0,25.2811,25.2811,25.2271,25.2691,46700.0
2013-08-20 09:55:00,42.08,42.19,42.06,42.15,71500.0,25.2631,25.3292,25.2511,25.3051,71500.0
2013-08-20 10:00:00,42.14,42.25,42.14,42.24,92500.0,25.2991,25.3652,25.2991,25.3592,92500.0
2013-08-20 10:05:00,42.23,42.34,42.22,42.27,122400.0,25.3532,25.4192,25.3472,25.3772,122400.0
2013-08-20 10:10:00,42.27,42.38,42.26,42.38,72400.0,25.3772,25.4432,25.3712,25.4432,72400.0
2013-08-20 10:15:00,42.38,42.42,42.34,42.36,69600.0,25.4432,25.4672,25.4192,25.4312,69600.0
2013-08-20 10:20:00,42.36,42.42,42.35,42.39,47900.0,25.4312,25.4672,25.4252,25.4492,47900.0
2013-08-20 10:25:00,42.4,42.53,42.4,42.53,81300.0,25.4552,25.5333,25.4552,25.5333,81300.0
2013-08-20 10:30:00,42.53,42.55,42.47,42.54,55500.0,25.5333,25.5453,25.4973,25.5393,55500.0
2013-08-20 10:35:00,42.54,42.67,42.52,42.64,107200.0,25.5393,25.6173,25.5273,25.5993,107200.0
2013-08-20 10:40:00,42.64,42.68,42.62,42.65,50200.0,25.5993,25.6233,25.5873,25.6053,50200.0
2013-08-20 10:45:00,42.66,42.67,42.58,42.6,61900.0,25.6113,25.6173,25.5633,25.5753,61900.0
2013-08-20 10:50:00,42.61,42.65,42.55,42.64,73300.0,25.5813,25.6053,25.5453,25.5993,73300.0
2013-08-20 10:55:00,42.64,42.66,42.61,42.63,47100.0,25.5993,25.6113,25.5813,25.5933,47100.0
2013-08-20 11:00:00,42.63,42.67,42.59,42.61,62800.0,25.5933,25.6173,25.5693,25.5813,62800.0
2013-08-20 11:05:00,42.62,42.64,42.58,42.64,39800.0,25.5873,25.5993,25.5633,25.5993,39800.0
2013-08-20 11:10:00,42.63,42.65,42.6,42.6,52700.0,25.5933,25.6053,25.5753,25.5753,52700.0
2013-08-20 11:15:00,42.61,42.62,42.58,42.61,30300.0,25.5813,25.5873,25.5633,25.5813,30300.0
2013-08-20 11:20:00,42.6,42.61,42.55,42.61,55100.0,25.5753,25.5813,25.5453,25.5813,55100.0
2013-08-20 11:25:00,42.6,42.61,42.5,42.51,58300.0,25.5753,25.5813,25.5153,25.5213,58300.0
2013-08-20 11:30:00,42.51,42.52,42.45,42.47,59000.0,25.5213,25.5273,25.4852,25.4973,59000.0
2013-08-20 11:35:00,42.48,42.48,42.41,42.44,23100.0,25.5033,25.5033,25.4612,25.4792,23100.0
2013-08-20 11:40:00,42.44,42.46,42.43,42.45,15500.0,25.4792,25.4913,25.4732,25.4852,15500.0
2013-08-20 11:45:00,42.44,42.46,42.42,42.46,18100.0,25.4792,25.4913,25.4672,25.4913,18100.0
2013-08-20 11:50:00,42.45,42.46,42.41,42.44,15400.0,25.4852,25.4913,25.4612,25.4792,15400.0
2013-08-20 11:55:00,42.44,42.46,42.43,42.45,26200.0,25.4792,25.4913,25.4732,25.4852,26200.0
2013-08-20 12:00:00,42.44,42.47,42.44,42.44,19300.0,25.4792,25.4973,25.4792,25.4792,19300.0
2013-08-20 12:05:00,42.44,42.47,42.44,42.45,21900.0,25.4792,25.4973,25.4792,25.4852,21900.0
2013-08-20 12:10:00,42.46,42.49,42.44,42.47,29500.0,25.4913,25.5093,25.4792,25.4973,29500.0
2013-08-20 12:15:00,42.47,42.51,42.47,42.5,18200.0,25.4973,25.5213,25.4973,25.5153,18200.0
2013-08-20 12:20:00,42.5,42.5,42.48,42.49,16200.0,25.5153,25.5153,25.5033,25.5093,16200.0
2013-08-20 12:25:00,42.49,42.5,42.48,42.49,8100.0,25.5093,25.5153,25.5033,25.5093,8100.0
2013-08-20 12:30:00,42.48,42.5,42.47,42.47,36600.0,25.5033,25.5153,25.4973,25.4973,36600.0
2013-08-20 12:35:00,42.47,42.49,42.45,42.47,33100.0,25.4973,25.5093,25.4852,25.4973,33100.0
2013-08-20 12:40:00,42.47,42.48,42.44,42.47,14500.0,25.4973,25.5033,25.4792,25.4973,14500.0
2013-08-20 12:45:00,42.47,42.48,42.46,42.48,18300.0,25.4973,25.5033,25.4913,25.5033,18300.0
2013-08-20 12:50:00,42.48,42.48,42.44,42.44,14300.0,25.5033,25.5033,25.4792,25.4792,14300.0
2013-08-20 12:55:00,42.44,42.46,42.44,42.46,20400.0,25.4792,25.4913,25.4792,25.4913,20400.0
2013-08-20 13:00:00,42.45,42.46,42.43,42.43,16700.0,25.4852,25.4913,25.4732,25.4732,16700.0
2013-08-20 13:05:00,42.43,42.46,42.43,42.46,16600.0,25.4732,25.4913,25.4732,25.4913,16600.0
2013-08-20 13:10:00,42.46,42.46,42.43,42.46,15500.0,25.4913,25.4913,25.4732,25.4913,15500.0
2013-08-20 13:15:00,42.46,42.46,42.42,42.43,20800.0,25.4913,25.4913,25.4672,25.4732,20800.0
2013-08-20 13:20:00,42.43,42.43,42.38,42.39,12900.0,25.4732,25.4732,25.4432,25.4492,12900.0
2013-08-20 13:25:00,42.39,42.4,42.35,42.37,20600.0,25.4492,25.4552,25.4252,25.4372,20600.0
2013-08-20 13:30:00,42.38,42.41,42.35,42.39,27600.0,25.4432,25.4612,25.4252,25.4492,27600.0
2013-08-20 13:35:00,42.39,42.4,42.37,42.37,14000.0,25.4492,25.4552,25.4372,25.4372,14000.0
2013-08-20 13:40:00,42.37,42.39,42.34,42.36,13400.0,25.4372,25.4492,25.4192,25.4312,13400.0
2013-08-20 13:45:00,42.36,42.37,42.34,42.35,10900.0,25.4312,25.4372,25.4192,25.4252,10900.0
2013-08-20 13:50:00,42.35,42.37,42.34,42.34,20700.0,25.4252,25.4372,25.4192,25.4192,20700.0
2013-08-20 13:55:00,42.35,42.36,42.34,42.36,11200.0,25.4252,25.4312,25.4192,25.4312,11200.0
2013-08-20 14:00:00,42.36,42.36,42.34,42.34,10600.0,25.4312,25.4312,25.4192,25.4192,10600.0
2013-08-20 14:05:00,42.35,42.38,42.34,42.36,28200.0,25.4252,25.4432,25.4192,25.4312,28200.0
2013-08-20 14:10:00,42.35,42.38,42.34,42.38,37700.0,25.4252,25.4432,25.4192,25.4432,37700.0
2013-08-20 14:15:00,42.38,42.38,42.34,42.34,37100.0,25.4432,25.4432,25.4192,25.4192,37100.0
2013-08-20 14:20:00,42.35,42.38,42.34,42.38,28100.0,25.4252,25.4432,25.4192,25.4432,28100.0
2013-08-20 14:25:00,42.38,42.4,42.37,42.4,22600.0,25.4432,25.4552,25.4372,25.4552,22600.0
2013-08-20 14:30:00,42.39,42.4,42.35,42.38,32700.0,25.4492,25.4552,25.4252,25.4432,32700.0
2013-08-20 14:35:00,42.37,42.37,42.33,42.36,27600.0,25.4372,25.4372,25.4132,25.4312,27600.0
2013-08-20 14:40:00,42.35,42.36,42.32,42.32,17200.0,25.4252,25.4312,25.4072,25.4072,17200.0
2013-08-20 14:45:00,42.32,42.34,42.31,42.33,35900.0,25.4072,25.4192,25.4012,25.4132,35900.0
2013-08-20 14:50:00,42.33,42.33,42.31,42.33,20800.0,25.4132,25.4132,25.4012,25.4132,20800.0
2013-08-20 14:55:00,42.32,42.32,42.28,42.3,23900.0,25.4072,25.4072,25.3832,25.3952,23900.0
2013-08-20 15:00:00,42.3,42.3,42.29,42.29,25000.0,25.3952,25.3952,25.3892,25.3892,25000.0
2013-08-20 15:05:00,42.3,42.34,42.3,42.34,33900.0,25.3952,25.4192,25.3952,25.4192,33900.0
2013-08-20 15:10:00,42.34,42.34,42.33,42.34,9900.0,25.4192,25.4192,25.4132,25.4192,9900.0
2013-08-20 15:15:00,42.34,42.34,42.33,42.33,15200.0,25.4192,25.4192,25.4132,25.4132,15200.0
2013-08-20 15:20:00,42.33,42.34,42.33,42.34,17600.0,25.4132,25.4192,25.4132,25.4192,17600.0
2013-08-20 15:25:00,42.34,42.34,42.33,42.34,20500.0,25.4192,25.4192,25.4132,25.4192,20500.0
2013-08-20 15:30:00,42.33,42.34,42.3,42.3,49400.0,25.4132,25.4192,25.3952,25.3952,49400.0
2013-08-20 15:35:00,42.3,42.34,42.3,42.31,77400.0,25.3952,25.4192,25.3952,25.4012,77400.0
2013-08-20 15:40:00,42.32,42.32,42.28,42.28,56500.0,25.4072,25.4072,25.3832,25.3832,56500.0
2013-08-20 15:45:00,42.28,42.3,42.26,42.28,76600.0,25.3832,25.3952,25.3712,25.3832,76600.0
2013-08-20 15:50:00,42.28,42.29,42.27,42.27,34400.0,25.3832,25.3892,25.3772,25.3772,34400.0
2013-08-20 15:55:00,42.27,42.29,42.25,42.28,136700.0,25.3772,25.3892,25.3652,25.3832,136700.0
2013-08-21 09:30:00,42.14,42.19,41.81,41.88,144500.0,25.2991,25.3292,25.101,25.143,144500.0
2013-08-21 09:35:00,41.89,41.97,41.89,41.95,20800.0,25.149,25.1971,25.149,25.1851,20800.0
2013-08-21 09:40:00,41.95,41.96,41.89,41.93,39000.0,25.1851,25.1911,25.149,25.1731,39000.0
2013-08-21 09:45:00,41.94,41.97,41.9,41.91,63800.0,25.1791,25.1971,25.155,25.1611,63800.0
2013-08-21 09:50:00,41.91,41.92,41.84,41.85,47800.0,25.1611,25.1671,25.119,25.125,47800.0
2013-08-21 09:55:00,41.85,41.95,41.82,41.95,44300.0,25.125,25.1851,25.107,25.1851,44300.0
2013-08-21 10:00:00,41.94,41.99,41.91,41.95,36800.0,25.1791,25.2091,25.1611,25.1851,36800.0
2013-08-21 10:05:00,41.94,41.97,41.91,41.93,109300.0,25.1791,25.1971,25.1611,25.1731,109300.0
2013-08-21 10:10:00,41.93,41.97,41.91,41.91,53000.0,25.1731,25.1971,25.1611,25.1611,53000.0
2013-08-21 10:15:00,41.9,41.94,41.87,41.91,56400.0,25.155,25.1791,25.137,25.1611,56400.0
2013-08-21 10:20:00,41.92,41.95,41.89,41.91,17300.0,25.1671,25.1851,25.149,25.1611,17300.0
2013-08-21 10:25:00,41.92,41.92,41.86,41.86,36000.0,25.1671,25.1671,25.131,25.131,36000.0
2013-08-21 10:30:00,41.87,41.89,41.79,41.81,105100.0,25.137,25.149,25.089,25.101,105100.0
2013-08-21 10:35:00,41.82,41.82,41.76,41.78,37300.0,25.107,25.107,25.071,25.083,37300.0
2013-08-21 10:40:00,41.78,41.83,41.76,41.81,55800.0,25.083,25.113,25.071,25.101,55800.0
2013-08-21 10:45:00,41.82,41.84,41.8,41.81,22500.0,25.107,25.119,25.095,25.101,22500.0
2013-08-21 10:50:00,41.8,41.82,41.79,41.79,22600.0,25.095,25.107,25.089,25.089,22600.0
2013-08-21 10:55:00,41.79,41.8,41.77,41.77,37400.0,25.089,25.095,25.077,25.077,37400.0
2013-08-21 11:00:00,41.77,41.77,41.71,41.72,71200.0,25.077,25.077,25.041,25.047,71200.0
2013-08-21 11:05:00,41.72,41.72,41.67,41.67,61800.0,25.047,25.047,25.017,25.017,61800.0
2013-08-21 11:10:00,41.68,41.69,41.66,41.66,33200.0,25.023,25.029,25.011,25.011,33200.0
2013-08-21 11:15:00,41.65,41.68,41.64,41.67,39500.0,25.005,25.023,24.999,25.017,39500.0
2013-08-21 11:20:00,41.67,41.67,41.64,41.65,26000.0,25.017,25.017,24.999,25.005,26000.0
2013-08-21 11:25:00,41.66,41.67,41.59,41.65,62400.0,25.011,25.017,24.9689,25.005,62400.0
2013-08-21 11:30:00,41.65,41.66,41.61,41.65,37700.0,25.005,25.011,24.9809,25.005,37700.0
2013-08-21 11:35:00,41.66,41.68,41.64,41.66,47300.0,25.011,25.023,24.999,25.011,47300.0
2013-08-21 11:40:00,41.67,41.67,41.62,41.66,60800.0,25.017,25.017,24.9869,25.011,60800.0
2013-08-21 11:45:00,41.65,41.66,41.59,41.59,40600.0,25.005,25.011,24.9689,24.9689,40600.0
2013-08-21 11:50:00,41.6,41.63,41.59,41.63,40800.0,24.9749,24.993,24.9689,24.993,40800.0
2013-08-21 11:55:00,41.62,41.63,41.6,41.62,29300.0,24.9869,24.993,24.9749,24.9869,29300.0
2013-08-21 12:00:00,41.61,41.62,41.56,41.57,38700.0,24.9809,24.9869,24.9509,24.9569,38700.0
2013-08-21 12:05:00,41.56,41.58,41.55,41.57,35000.0,24.9509,24.9629,24.9449,24.9569,35000.0
2013-08-21 12:10:00,41.58,41.66,41.57,41.66,30200.0,24.9629,25.011,24.9569,25.011,30200.0
2013-08-21 12:15:00,41.65,41.7,41.65,41.69,29000.0,25.005,25.035,25.005,25.029,29000.0
2013-08-21 12:20:00,41.69,41.74,41.68,41.74,20700.0,25.029,25.059,25.023,25.059,20700.0
2013-08-21 12:25:00,41.75,41.79,41.73,41.73,36400.0,25.065,25.089,25.053,25.053,36400.0
2013-08-21 12:30:00,41.73,41.74,41.7,41.73,20700.0,25.053,25.059,25.035,25.053,20700.0
2013-08-21 12:35:00,41.72,41.77,41.72,41.76,29500.0,25.047,25.077,25.047,25.071,29500.0
2013-08-21 12:40:00,41.76,41.81,41.76,41.8,17300.0,25.071,25.101,25.071,25.095,17300.0
2013-08-21 12:45:00,41.8,41.83,41.79,41.8,20000.0,25.095,25.113,25.089,25.095,20000.0
2013-08-21 12:50:00,41.8,41.81,41.79,41.81,13600.0,25.095,25.101,25.089,25.101,13600.0
2013-08-21 12:55:00,41.82,41.83,41.79,41.8,19900.0,25.107,25.113,25.089,25.095,19900.0
2013-08-21 13:00:00,41.79,41.8,41.77,41.78,15000.0,25.089,25.095,25.077,25.083,15000.0
2013-08-21 13:05:00,41.78,41.83,41.78,41.83,17800.0,25.083,25.113,25.083,25.113,17800.0
2013-08-21 13:10:00,41.83,41.84,41.81,41.84,12700.0,25.113,25.119,25.101,25.119,12700.0
2013-08-21 13:15:00,41.84,41.84,41.82,41.83,19800.0,25.119,25.119,25.107,25.113,19800.0
2013-08-21 13:20:00,41.84,41.84,41.81,41.83,10400.0,25.119,25.119,25.101,25.113,10400.0
2013-08-21 13:25:00,41.83,41.85,41.82,41.83,24900.0,25.113,25.125,25.107,25.113,24900.0
2013-08-21 13:30:00,41.83,41.85,41.83,41.84,17200.0,25.113,25.125,25.113,25.119,17200.0
2013-08-21 13:35:00,41.85,41.85,41.82,41.82,19400.0,25.125,25.125,25.107,25.107,19400.0
2013-08-21 13:40:00,41.83,41.89,41.82,41.87,54000.0,25.113,25.149,25.107,25.137,54000.0
2013-08-21 13:45:00,41.87,41.87,41.82,41.82,23700.0,25.137,25.137,25.107,25.107,23700.0
2013-08-21 13:50:00,41.82,41.87,41.82,41.85,13000.0,25.107,25.137,25.107,25.125,13000.0
2013-08-21 13:55:00,41.85,41.86,41.83,41.85,13000.0,25.125,25.131,25.113,25.125,13000.0
2013-08-21 14:00:00,41.85,41.86,41.72,41.74,81400.0,25.125,25.131,25.047,25.059,81400.0
2013-08-21 14:05:00,41.73,41.73,41.58,41.67,94800.0,25.053,25.053,24.9629,25.017,94800.0
2013-08-21 14:10:00,41.67,41.76,41.66,41.72,49200.0,25.017,25.071,25.011,25.047,49200.0
2013-08-21 14:15:00,41.73,41.77,41.67,41.68,50300.0,25.053,25.077,25.017,25.023,50300.0
2013-08-21 14:20:00,41.68,41.68,41.61,41.64,63100.0,25.023,25.023,24.9809,24.999,63100.0
2013-08-21 14:25:00,41.64,41.7,41.63,41.69,49100.0,24.999,25.035,24.993,25.029,49100.0
2013-08-21 14:30:00,41.69,41.83,41.68,41.82,70500.0,25.029,25.113,25.023,25.107,70500.0
2013-08-21 14:35:00,41.81,41.88,41.79,41.86,38600.0,25.101,25.143,25.089,25.131,38600.0
2013-08-21 14:40:00,41.87,41.91,41.83,41.9,31400.0,25.137,25.1611,25.113,25.155,31400.0
2013-08-21 14:45:00,41.9,41.97,41.88,41.96,34600.0,25.155,25.1971,25.143,25.1911,34600.0
2013-08-21 14:50:00,41.96,41.97,41.93,41.95,28300.0,25.1911,25.1971,25.1731,25.1851,28300.0
2013-08-21 14:55:00,41.95,41.95,41.87,41.88,46300.0,25.1851,25.1851,25.137,25.143,46300.0
2013-08-21 15:00:00,41.88,41.89,41.83,41.88,32600.0,25.143,25.149,25.113,25.143,32600.0
2013-08-21 15:05:00,41.89,41.89,41.82,41.84,46700.0,25.149,25.149,25.107,25.119,46700.0
2013-08-21 15:10:00,41.84,41.91,41.84,41.89,39100.0,25.119,25.1611,25.119,25.149,39100.0
2013-08-21 15:15:00,41.89,41.89,41.83,41.83,36300.0,25.149,25.149,25.113,25.113,36300.0
2013-08-21 15:20:00,41.83,41.84,41.81,41.81,31800.0,25.113,25.119,25.101,25.101,31800.0
2013-08-21 15:25:00,41.81,41.85,41.76,41.77,41100.0,25.101,25.125,25.071,25.077,41100.0
2013-08-21 15:30:00,41.77,41.82,41.77,41.82,59000.0,25.077,25.107,25.077,25.107,59000.0
2013-08-21 15:35:00,41.82,41.84,41.75,41.77,40800.0,25.107,25.119,25.065,25.077,40800.0
2013-08-21 15:40:00,41.76,41.77,41.7,41.72,82600.0,25.071,25.077,25.035,25.047,82600.0
2013-08-21 15:45:00,41.71,41.71,41.65,41.68,91100.0,25.041,25.041,25.005,25.023,91100.0
2013-08-21 15:50:00,41.68,41.71,41.66,41.68,78900.0,25.023,25.041,25.011,25.023,78900.0
2013-08-21 15:55:00,41.68,41.71,41.64,41.66,169700.0,25.023,25.041,24.999,25.011,169700.0
2013-08-22 09:30:00,41.68,42.0,41.67,41.79,127800.0,25.023,25.2151,25.017,25.089,127800.0
2013-08-22 09:35:00,41.81,41.81,41.67,41.68,45400.0,25.101,25.101,25.017,25.023,45400.0
2013-08-22 09:40:00,41.68,41.71,41.67,41.69,53600.0,25.023,25.041,25.017,25.029,53600.0
2013-08-22 09:45:00,41.69,41.79,41.69,41.76,105100.0,25.029,25.089,25.029,25.071,105100.0
2013-08-22 09:50:00,41.77,41.84,41.76,41.8,68800.0,25.077,25.119,25.071,25.095,68800.0
2013-08-22 09:55:00,41.8,41.81,41.73,41.77,75000.0,25.095,25.101,25.053,25.077,75000.0
2013-08-22 10:00:00,41.77,41.8,41.75,41.76,48900.0,25.077,25.095,25.065,25.071,48900.0
2013-08-22 10:05:00,41.77,41.8,41.75,41.79,43600.0,25.077,25.095,25.065,25.089,43600.0
2013-08-22 10:10:00,41.78,41.8,41.74,41.77,30900.0,25.083,25.095,25.059,25.077,30900.0
2013-08-22 10:15:00,41.79,41.82,41.78,41.81,91900.0,25.089,25.107,25.083,25.101,91900.0
2013-08-22 10:20:00,41.8,41.82,41.79,41.82,40700.0,25.095,25.107,25.089,25.107,40700.0
2013-08-22 10:25:00,41.81,41.9,41.81,41.89,44600.0,25.101,25.155,25.101,25.149,44600.0
2013-08-22 10:30:00,41.89,41.91,41.87,41.9,29000.0,25.149,25.1611,25.137,25.155,29000.0
2013-08-22 10:35:00,41.89,41.92,41.87,41.91,47700.0,25.149,25.1671,25.137,25.1611,47700.0
2013-08-22 10:40:00,41.92,41.98,41.91,41.97,54300.0,25.1671,25.2031,25.1611,25.1971,54300.0
2013-08-22 10:45:00,41.97,42.0,41.97,41.97,20900.0,25.1971,25.2151,25.1971,25.1971,20900.0
2013-08-22 10:50:00,41.97,41.98,41.94,41.97,38600.0,25.1971,25.2031,25.1791,25.1971,38600.0
2013-08-22 10:55:00,41.98,42.0,41.94,41.95,32800.0,25.2031,25.2151,25.1791,25.1851,32800.0
2013-08-22 11:00:00,41.95,41.97,41.94,41.96,15600.0,25.1851,25.1971,25.1791,25.1911,15600.0
2013-08-22 11:05:00,41.97,42.0,41.96,42.0,32200.0,25.1971,25.2151,25.1911,25.2151,32200.0
2013-08-22 11:10:00,42.0,42.0,41.92,41.94,41800.0,25.2151,25.2151,25.1671,25.1791,41800.0
2013-08-22 11:15:00,41.94,41.96,41.91,41.92,48100.0,25.1791,25.1911,25.1611,25.1671,48100.0
2013-08-22 11:20:00,41.91,41.94,41.9,41.92,23400.0,25.1611,25.1791,25.155,25.1671,23400.0
2013-08-22 11:25:00,41.91,41.93,41.89,41.9,27000.0,25.1611,25.1731,25.149,25.155,27000.0
2013-08-22 11:30:00,41.89,41.91,41.85,41.86,29900.0,25.149,25.1611,25.125,25.131,29900.0
2013-08-22 11:35:00,41.85,41.86,41.81,41.83,39700.0,25.125,25.131,25.101,25.113,39700.0
2013-08-22 11:40:00,41.83,41.83,41.79,41.8,21300.0,25.113,25.113,25.089,25.095,21300.0
2013-08-22 11:45:00,41.81,41.86,41.8,41.86,16300.0,25.101,25.131,25.095,25.131,16300.0
2013-08-22 11:50:00,41.86,41.86,41.82,41.84,54500.0,25.131,25.131,25.107,25.119,54500.0
2013-08-22 11:55:00,41.84,41.87,41.83,41.86,46200.0,25.119,25.137,25.113,25.131,46200.0
2013-08-22 12:00:00,41.86,41.9,41.86,41.89,28400.0,25.131,25.155,25.131,25.149,28400.0
2013-08-22 12:05:00,41.88,41.92,41.88,41.9,28900.0,25.143,25.1671,25.143,25.155,28900.0
2013-08-22 12:10:00,41.9,41.92,41.9,41.92,19500.0,25.155,25.1671,25.155,25.1671,19500.0
2013-08-22 12:15:00,41.91,41.95,41.91,41.93,20400.0,25.1611,25.1851,25.1611,25.1731,20400.0
2013-08-22 12:20:00,41.93,41.95,41.92,41.92,25600.0,25.1731,25.1851,25.1671,25.1671,25600.0
2013-08-22 12:25:00,41.91,41.92,41.88,41.89,18700.0,25.1611,25.1671,25.143,25.149,18700.0
2013-08-22 12:30:00,41.9,41.93,41.9,41.92,17500.0,25.155,25.1731,25.155,25.1671,17500.0
2013-08-22 12:35:00,41.92,41.97,41.92,41.97,17800.0,25.1671,25.1971,25.1671,25.1971,17800.0
2013-08-22 12:40:00,41.97,42.0,41.96,41.99,17600.0,25.1971,25.2151,25.1911,25.2091,17600.0
2013-08-22 12:45:00,41.99,42.04,41.99,42.02,20900.0,25.2091,25.2391,25.2091,25.2271,20900.0
2013-08-22 12:50:00,42.01,42.02,41.95,42.01,26800.0,25.2211,25.2271,25.1851,25.2211,26800.0
2013-08-22 12:55:00,42.0,42.0,41.94,41.97,24200.0,25.2151,25.2151,25.1791,25.1971,24200.0
2013-08-22 13:00:00,41.96,41.99,41.93,41.94,15200.0,25.1911,25.2091,25.1731,25.1791,15200.0
2013-08-22 13:05:00,41.95,42.02,41.95,42.02,14100.0,25.1851,25.2271,25.1851,25.2271,14100.0
2013-08-22 13:10:00,42.01,42.04,42.01,42.04,13500.0,25.2211,25.2391,25.2211,25.2391,13500.0
2013-08-22 13:15:00,42.03,42.05,42.02,42.03,6600.0,25.2331,25.2451,25.2271,25.2331,6600.0
2013-08-22 13:20:00,42.04,42.05,41.97,41.97,17000.0,25.2391,25.2451,25.1971,25.1971,17000.0
2013-08-22 13:25:00,41.97,42.01,41.97,42.0,10800.0,25.1971,25.2211,25.1971,25.2151,10800.0
2013-08-22 13:30:00,42.01,42.02,41.95,41.95,12600.0,25.2211,25.2271,25.1851,25.1851,12600.0
2013-08-22 13:35:00,41.95,42.0,41.95,41.98,13300.0,25.1851,25.2151,25.1851,25.2031,13300.0
2013-08-22 13:40:00,41.97,41.98,41.91,41.95,16800.0,25.1971,25.2031,25.1611,25.1851,16800.0
2013-08-22 13:45:00,41.94,41.95,41.92,41.95,6800.0,25.1791,25.1851,25.1671,25.1851,6800.0
2013-08-22 13:50:00,41.95,41.95,41.92,41.95,15400.0,25.1851,25.1851,25.1671,25.1851,15400.0
2013-08-22 13:55:00,41.95,41.96,41.93,41.95,16700.0,25.1851,25.1911,25.1731,25.1851,16700.0
2013-08-22 14:00:00,41.95,41.99,41.95,41.98,22700.0,25.1851,25.2091,25.1851,25.2031,22700.0
2013-08-22 14:05:00,41.99,41.99,41.93,41.96,35800.0,25.2091,25.2091,25.1731,25.1911,35800.0
2013-08-22 14:10:00,41.95,41.96,41.93,41.94,21000.0,25.1851,25.1911,25.1731,25.1791,21000.0
2013-08-22 14:15:00,41.94,41.95,41.91,41.93,17700.0,25.1791,25.1851,25.1611,25.1731,17700.0
2013-08-22 14:20:00,41.94,41.96,41.93,41.96,13400.0,25.1791,25.1911,25.1731,25.1911,13400.0
2013-08-22 14:25:00,41.96,42.02,41.96,42.01,17500.0,25.1911,25.2271,25.1911,25.2211,17500.0
2013-08-22 14:30:00,42.02,42.07,42.0,42.07,46700.0,25.2271,25.2571,25.2151,25.2571,46700.0
2013-08-22 14:35:00,42.08,42.08,42.03,42.05,19500.0,25.2631,25.2631,25.2331,25.2451,19500.0
2013-08-22 14:40:00,42.05,42.05,42.0,42.0,21300.0,25.2451,25.2451,25.2151,25.2151,21300.0
2013-08-22 14:45:00,42.0,42.06,41.99,42.05,21800.0,25.2151,25.2511,25.2091,25.2451,21800.0
2013-08-22 14:50:00,42.05,42.08,42.05,42.06,18400.0,25.2451,25.2631,25.2451,25.2511,18400.0
2013-08-22 14:55:00,42.06,42.06,42.02,42.02,7800.0,25.2511,25.2511,25.2271,25.2271,7800.0
2013-08-22 15:00:00,42.02,42.05,41.99,42.02,16700.0,25.2271,25.2451,25.2091,25.2271,16700.0
2013-08-22 15:05:00,42.03,42.04,42.0,42.02,20700.0,25.2331,25.2391,25.2151,25.2271,20700.0
2013-08-22 15:10:00,42.02,42.05,42.01,42.05,8400.0,25.2271,25.2451,25.2211,25.2451,8400.0
2013-08-22 15:15:00,42.05,42.07,42.03,42.07,11700.0,25.2451,25.2571,25.2331,25.2571,11700.0
2013-08-22 15:20:00,42.06,42.07,42.04,42.07,14200.0,25.2511,25.2571,25.2391,25.2571,14200.0
2013-08-22 15:25:00,42.06,42.12,42.04,42.1,37100.0,25.2511,25.2871,25.2391,25.2751,37100.0
2013-08-22 15:30:00,42.09,42.1,42.05,42.08,58300.0,25.2691,25.2751,25.2451,25.2631,58300.0
2013-08-22 15:35:00,42.07,42.09,42.04,42.06,46200.0,25.2571,25.2691,25.2391,25.2511,46200.0
2013-08-22 15:40:00,42.07,42.07,42.0,42.03,72100.0,25.2571,25.2571,25.2151,25.2331,72100.0
2013-08-22 15:45:00,42.02,42.07,42.0,42.03,100800.0,25.2271,25.2571,25.2151,25.2331,100800.0
2013-08-22 15:50:00,42.03,42.04,41.98,41.98,85900.0,25.2331,25.2391,25.2031,25.2031,85900.0
2013-08-22 15:55:00,41.98,41.98,41.92,41.94,314900.0,25.2031,25.2031,25.1671,25.1791,314900.0
2013-08-23 09:30:00,42.0,42.14,41.97,42.0,68700.0,25.2151,25.2991,25.1971,25.2151,68700.0
2013-08-23 09:35:00,41.98,41.98,41.86,41.92,20500.0,25.2031,25.2031,25.131,25.1671,20500.0
2013-08-23 09:40:00,41.91,41.97,41.89,41.94,13400.0,25.1611,25.1971,25.149,25.1791,13400.0
2013-08-23 09:45:00,41.94,41.94,41.88,41.9,22500.0,25.1791,25.1791,25.143,25.155,22500.0
2013-08-23 09:50:00,41.9,41.91,41.85,41.89,43000.0,25.155,25.1611,25.125,25.149,43000.0
2013-08-23 09:55:00,41.88,41.97,41.86,41.95,35800.0,25.143,25.1971,25.131,25.1851,35800.0
2013-08-23 10:00:00,41.93,41.98,41.92,41.94,59100.0,25.1731,25.2031,25.1671,25.1791,59100.0
2013-08-23 10:05:00,41.93,41.98,41.92,41.95,46500.0,25.1731,25.2031,25.1671,25.1851,46500.0
2013-08-23 10:10:00,41.94,42.06,41.94,42.05,27600.0,25.1791,25.2511,25.1791,25.2451,27600.0
2013-08-23 10:15:00,42.04,42.19,42.04,42.18,63700.0,25.2391,25.3292,25.2391,25.3232,63700.0
2013-08-23 10:20:00,42.17,42.18,42.11,42.15,49900.0,25.3171,25.3232,25.2811,25.3051,49900.0
2013-08-23 10:25:00,42.15,42.17,42.1,42.13,47300.0,25.3051,25.3171,25.2751,25.2931,47300.0
2013-08-23 10:30:00,42.13,42.15,42.11,42.12,30800.0,25.2931,25.3051,25.2811,25.2871,30800.0
2013-08-23 10:35:00,42.13,42.16,42.12,42.15,39000.0,25.2931,25.3111,25.2871,25.3051,39000.0
2013-08-23 10:40:00,42.16,42.22,42.15,42.21,31700.0,25.3111,25.3472,25.3051,25.3412,31700.0
2013-08-23 10:45:00,42.21,42.33,42.19,42.28,105700.0,25.3412,25.4132,25.3292,25.3832,105700.0
2013-08-23 10:50:00,42.29,42.3,42.27,42.28,41500.0,25.3892,25.3952,25.3772,25.3832,41500.0
2013-08-23 10:55:00,42.28,42.34,42.28,42.31,28100.0,25.3832,25.4192,25.3832,25.4012,28100.0
2013-08-23 11:00:00,42.31,42.37,42.31,42.36,32500.0,25.4012,25.4372,25.4012,25.4312,32500.0
2013-08-23 11:05:00,42.36,42.37,42.33,42.35,29500.0,25.4312,25.4372,25.4132,25.4252,29500.0
2013-08-23 11:10:00,42.35,42.4,42.34,42.4,30600.0,25.4252,25.4552,25.4192,25.4552,30600.0
2013-08-23 11:15:00,42.41,42.41,42.33,42.37,65400.0,25.4612,25.4612,25.4132,25.4372,65400.0
2013-08-23 11:20:00,42.36,42.36,42.29,42.29,56600.0,25.4312,25.4312,25.3892,25.3892,56600.0
2013-08-23 11:25:00,42.29,42.34,42.27,42.3,28600.0,25.3892,25.4192,25.3772,25.3952,28600.0
2013-08-23 11:30:00,42.3,42.31,42.27,42.28,30200.0,25.3952,25.4012,25.3772,25.3832,30200.0
2013-08-23 11:35:00,42.29,42.34,42.26,42.33,27000.0,25.3892,25.4192,25.3712,25.4132,27000.0
2013-08-23 11:40:00,42.32,42.33,42.3,42.33,13800.0,25.4072,25.4132,25.3952,25.4132,13800.0
2013-08-23 11:45:00,42.34,42.35,42.28,42.3,30600.0,25.4192,25.4252,25.3832,25.3952,30600.0
2013-08-23 11:50:00,42.29,42.3,42.27,42.29,14000.0,25.3892,25.3952,25.3772,25.3892,14000.0
2013-08-23 11:55:00,42.28,42.29,42.22,42.24,20500.0,25.3832,25.3892,25.3472,25.3592,20500.0
2013-08-23 12:00:00,42.23,42.26,42.23,42.26,18800.0,25.3532,25.3712,25.3532,25.3712,18800.0
2013-08-23 12:05:00,42.26,42.29,42.25,42.28,27600.0,25.3712,25.3892,25.3652,25.3832,27600.0
2013-08-23 12:10:00,42.27,42.27,42.22,42.22,19500.0,25.3772,25.3772,25.3472,25.3472,19500.0
2013-08-23 12:15:00,42.23,42.25,42.22,42.24,26500.0,25.3532,25.3652,25.3472,25.3592,26500.0
2013-08-23 12:20:00,42.24,42.26,42.22,42.25,32700.0,25.3592,25.3712,25.3472,25.3652,32700.0
2013-08-23 12:25:00,42.25,42.26,42.21,42.24,23000.0,25.3652,25.3712,25.3412,25.3592,23000.0
2013-08-23 12:30:00,42.25,42.25,42.22,42.23,25700.0,25.3652,25.3652,25.3472,25.3532,25700.0
2013-08-23 12:35:00,42.23,42.26,42.23,42.26,7500.0,25.3532,25.3712,25.3532,25.3712,7500.0
2013-08-23 12:40:00,42.25,42.28,42.25,42.28,7500.0,25.3652,25.3832,25.3652,25.3832,7500.0
2013-08-23 12:45:00,42.27,42.27,42.22,42.22,34600.0,25.3772,25.3772,25.3472,25.3472,34600.0
2013-08-23 12:50:00,42.22,42.24,42.21,42.24,16600.0,25.3472,25.3592,25.3412,25.3592,16600.0
2013-08-23 12:55:00,42.24,42.24,42.23,42.23,3100.0,25.3592,25.3592,25.3532,25.3532,3100.0
2013-08-23 13:00:00,42.24,42.26,42.22,42.23,23000.0,25.3592,25.3712,25.3472,25.3532,23000.0
2013-08-23 13:05:00,42.23,42.23,42.21,42.21,12600.0,25.3532,25.3532,25.3412,25.3412,12600.0
2013-08-23 13:10:00,42.21,42.24,42.21,42.21,23300.0,25.3412,25.3592,25.3412,25.3412,23300.0
2013-08-23 13:15:00,42.22,42.23,42.21,42.21,14000.0,25.3472,25.3532,25.3412,25.3412,14000.0
2013-08-23 13:20:00,42.22,42.25,42.22,42.24,13200.0,25.3472,25.3652,25.3472,25.3592,13200.0
2013-08-23 13:25:00,42.23,42.24,42.22,42.24,15600.0,25.3532,25.3592,25.3472,25.3592,15600.0
2013-08-23 13:30:00,42.23,42.24,42.22,42.22,19800.0,25.3532,25.3592,25.3472,25.3472,19800.0
2013-08-23 13:35:00,42.22,42.24,42.21,42.24,24700.0,25.3472,25.3592,25.3412,25.3592,24700.0
2013-08-23 13:40:00,42.24,42.24,42.22,42.22,6700.0,25.3592,25.3592,25.3472,25.3472,6700.0
2013-08-23 13:45:00,42.23,42.23,42.22,42.23,15700.0,25.3532,25.3532,25.3472,25.3532,15700.0
2013-08-23 13:50:00,42.23,42.26,42.22,42.24,20700.0,25.3532,25.3712,25.3472,25.3592,20700.0
2013-08-23 13:55:00,42.25,42.26,42.24,42.24,23800.0,25.3652,25.3712,25.3592,25.3592,23800.0
2013-08-23 14:00:00,42.23,42.24,42.21,42.21,26300.0,25.3532,25.3592,25.3412,25.3412,26300.0
2013-08-23 14:05:00,42.2,42.21,42.18,42.19,18500.0,25.3352,25.3412,25.3232,25.3292,18500.0
2013-08-23 14:10:00,42.18,42.2,42.17,42.18,14300.0,25.3232,25.3352,25.3171,25.3232,14300.0
2013-08-23 14:15:00,42.18,42.18,42.16,42.16,24900.0,25.3232,25.3232,25.3111,25.3111,24900.0
2013-08-23 14:20:00,42.16,42.17,42.15,42.15,27400.0,25.3111,25.3171,25.3051,25.3051,27400.0
2013-08-23 14:25:00,42.16,42.17,42.15,42.16,33300.0,25.3111,25.3171,25.3051,25.3111,33300.0
2013-08-23 14:30:00,42.16,42.2,42.15,42.2,22100.0,25.3111,25.3352,25.3051,25.3352,22100.0
2013-08-23 14:35:00,42.2,42.21,42.19,42.2,16500.0,25.3352,25.3412,25.3292,25.3352,16500.0
2013-08-23 14:40:00,42.2,42.23,42.19,42.23,26500.0,25.3352,25.3532,25.3292,25.3532,26500.0
2013-08-23 14:45:00,42.23,42.23,42.19,42.2,22600.0,25.3532,25.3532,25.3292,25.3352,22600.0
2013-08-23 14:50:00,42.21,42.23,42.2,42.22,18400.0,25.3412,25.3532,25.3352,25.3472,18400.0
2013-08-23 14:55:00,42.21,42.22,42.2,42.21,30000.0,25.3412,25.3472,25.3352,25.3412,30000.0
2013-08-23 15:00:00,42.2,42.21,42.15,42.15,22300.0,25.3352,25.3412,25.3051,25.3051,22300.0
2013-08-23 15:05:00,42.15,42.18,42.14,42.18,50200.0,25.3051,25.3232,25.2991,25.3232,50200.0
2013-08-23 15:10:00,42.18,42.2,42.17,42.18,19700.0,25.3232,25.3352,25.3171,25.3232,19700.0
2013-08-23 15:15:00,42.18,42.19,42.16,42.18,20100.0,25.3232,25.3292,25.3111,25.3232,20100.0
2013-08-23 15:20:00,42.17,42.19,42.17,42.19,15500.0,25.3171,25.3292,25.3171,25.3292,15500.0
2013-08-23 15:25:00,42.19,42.2,42.18,42.2,17100.0,25.3292,25.3352,25.3232,25.3352,17100.0
2013-08-23 15:30:00,42.2,42.22,42.19,42.19,30500.0,25.3352,25.3472,25.3292,25.3292,30500.0
2013-08-23 15:35:00,42.2,42.2,42.16,42.19,70200.0,25.3352,25.3352,25.3111,25.3292,70200.0
2013-08-23 15:40:00,42.19,42.2,42.18,42.2,31700.0,25.3292,25.3352,25.3232,25.3352,31700.0
2013-08-23 15:45:00,42.2,42.27,42.2,42.25,93500.0,25.3352,25.3772,25.3352,25.3652,93500.0
2013-08-23 15:50:00,42.25,42.25,42.22,42.23,49500.0,25.3652,25.3652,25.3472,25.3532,49500.0
2013-08-23 15:55:00,42.23,42.25,42.22,42.22,109100.0,25.3532,25.3652,25.3472,25.3472,109100.0
2013-08-26 09:30:00,42.26,42.3,42.13,42.14,52300.0,25.3712,25.3952,25.2931,25.2991,52300.0
2013-08-26 09:35:00,42.16,42.16,42.05,42.12,28200.0,25.3111,25.3111,25.2451,25.2871,28200.0
2013-08-26 09:40:00,42.12,42.18,42.07,42.18,16500.0,25.2871,25.3232,25.2571,25.3232,16500.0
2013-08-26 09:45:00,42.19,42.26,42.19,42.22,28400.0,25.3292,25.3712,25.3292,25.3472,28400.0
2013-08-26 09:50:00,42.21,42.27,42.21,42.25,19800.0,25.3412,25.3772,25.3412,25.3652,19800.0
2013-08-26 09:55:00,42.25,42.26,42.2,42.21,30000.0,25.3652,25.3712,25.3352,25.3412,30000.0
2013-08-26 10:00:00,42.2,42.2,42.11,42.16,29100.0,25.3352,25.3352,25.2811,25.3111,29100.0
2013-08-26 10:05:00,42.17,42.19,42.12,42.12,31100.0,25.3171,25.3292,25.2871,25.2871,31100.0
2013-08-26 10:10:00,42.12,42.14,42.11,42.12,22300.0,25.2871,25.2991,25.2811,25.2871,22300.0
2013-08-26 10:15:00,42.13,42.18,42.13,42.16,29300.0,25.2931,25.3232,25.2931,25.3111,29300.0
2013-08-26 10:20:00,42.16,42.16,42.08,42.09,65300.0,25.3111,25.3111,25.2631,25.2691,65300.0
2013-08-26 10:25:00,42.09,42.09,42.06,42.06,33800.0,25.2691,25.2691,25.2511,25.2511,33800.0
2013-08-26 10:30:00,42.07,42.07,42.0,42.03,56200.0,25.2571,25.2571,25.2151,25.2331,56200.0
2013-08-26 10:35:00,42.03,42.05,42.01,42.04,40000.0,25.2331,25.2451,25.2211,25.2391,40000.0
2013-08-26 10:40:00,42.04,42.08,42.04,42.04,24200.0,25.2391,25.2631,25.2391,25.2391,24200.0
2013-08-26 10:45:00,42.04,42.06,42.03,42.06,35900.0,25.2391,25.2511,25.2331,25.2511,35900.0
2013-08-26 10:50:00,42.05,42.08,42.05,42.08,22700.0,25.2451,25.2631,25.2451,25.2631,22700.0
2013-08-26 10:55:00,42.08,42.11,42.07,42.09,28500.0,25.2631,25.2811,25.2571,25.2691,28500.0
2013-08-26 11:00:00,42.1,42.14,42.09,42.12,29400.0,25.2751,25.2991,25.2691,25.2871,29400.0
2013-08-26 11:05:00,42.12,42.13,42.03,42.04,45300.0,25.2871,25.2931,25.2331,25.2391,45300.0
2013-08-26 11:10:00,42.03,42.04,42.02,42.04,34100.0,25.2331,25.2391,25.2271,25.2391,34100.0
2013-08-26 11:15:00,42.04,42.05,42.0,42.02,27400.0,25.2391,25.2451,25.2151,25.2271,27400.0
2013-08-26 11:20:00,42.02,42.02,41.97,41.98,46600.0,25.2271,25.2271,25.1971,25.2031,46600.0
2013-08-26 11:25:00,41.98,42.02,41.98,42.01,28800.0,25.2031,25.2271,25.2031,25.2211,28800.0
2013-08-26 11:30:00,42.0,42.08,42.0,42.08,37700.0,25.2151,25.2631,25.2151,25.2631,37700.0
2013-08-26 11:35:00,42.08,42.08,42.06,42.06,24200.0,25.2631,25.2631,25.2511,25.2511,24200.0
2013-08-26 11:40:00,42.05,42.07,42.03,42.06,19900.0,25.2451,25.2571,25.2331,25.2511,19900.0
2013-08-26 11:45:00,42.06,42.09,42.05,42.08,24900.0,25.2511,25.2691,25.2451,25.2631,24900.0
2013-08-26 11:50:00,42.07,42.08,42.03,42.04,17400.0,25.2571,25.2631,25.2331,25.2391,17400.0
2013-08-26 11:55:00,42.05,42.06,42.03,42.05,11600.0,25.2451,25.2511,25.2331,25.2451,11600.0
2013-08-26 12:00:00,42.06,42.06,42.05,42.06,10200.0,25.2511,25.2511,25.2451,25.2511,10200.0
2013-08-26 12:05:00,42.07,42.07,42.05,42.05,13500.0,25.2571,25.2571,25.2451,25.2451,13500.0
2013-08-26 12:10:00,42.05,42.06,42.04,42.05,13100.0,25.2451,25.2511,25.2391,25.2451,13100.0
2013-08-26 12:15:00,42.05,42.06,42.02,42.03,26900.0,25.2451,25.2511,25.2271,25.2331,26900.0
2013-08-26 12:20:00,42.04,42.04,42.0,42.01,17600.0,25.2391,25.2391,25.2151,25.2211,17600.0
2013-08-26 12:25:00,42.01,42.02,41.99,42.0,12700.0,25.2211,25.2271,25.2091,25.2151,12700.0
2013-08-26 12:30:00,42.0,42.01,41.99,42.0,23700.0,25.2151,25.2211,25.2091,25.2151,23700.0
2013-08-26 12:35:00,42.0,42.0,41.97,41.97,10800.0,25.2151,25.2151,25.1971,25.1971,10800.0
2013-08-26 12:40:00,41.97,41.98,41.95,41.96,13300.0,25.1971,25.2031,25.1851,25.1911,13300.0
2013-08-26 12:45:00,41.96,41.97,41.95,41.96,13500.0,25.1911,25.1971,25.1851,25.1911,13500.0
2013-08-26 12:50:00,41.96,41.98,41.95,41.95,14600.0,25.1911,25.2031,25.1851,25.1851,14600.0
2013-08-26 12:55:00,41.96,41.97,41.96,41.96,13700.0,25.1911,25.1971,25.1911,25.1911,13700.0
2013-08-26 13:00:00,41.97,41.99,41.96,41.97,10300.0,25.1971,25.2091,25.1911,25.1971,10300.0
2013-08-26 13:05:00,41.96,41.97,41.94,41.95,12500.0,25.1911,25.1971,25.1791,25.1851,12500.0
2013-08-26 13:10:00,41.95,41.97,41.95,41.96,11200.0,25.1851,25.1971,25.1851,25.1911,11200.0
2013-08-26 13:15:00,41.96,41.96,41.94,41.95,15200.0,25.1911,25.1911,25.1791,25.1851,15200.0
2013-08-26 13:20:00,41.94,41.95,41.92,41.93,30000.0,25.1791,25.1851,25.1671,25.1731,30000.0
2013-08-26 13:25:00,41.93,41.94,41.91,41.93,19900.0,25.1731,25.1791,25.1611,25.1731,19900.0
2013-08-26 13:30:00,41.92,41.94,41.89,41.89,64300.0,25.1671,25.1791,25.149,25.149,64300.0
2013-08-26 13:35:00,41.89,41.9,41.88,41.88,9100.0,25.149,25.155,25.143,25.143,9100.0
2013-08-26 13:40:00,41.88,41.88,41.85,41.87,21300.0,25.143,25.143,25.125,25.137,21300.0
2013-08-26 13:45:00,41.87,41.88,41.86,41.88,19400.0,25.137,25.143,25.131,25.143,19400.0
2013-08-26 13:50:00,41.87,41.88,41.86,41.87,10000.0,25.137,25.143,25.131,25.137,10000.0
2013-08-26 13:55:00,41.86,41.88,41.86,41.87,15200.0,25.131,25.143,25.131,25.137,15200.0
2013-08-26 14:00:00,41.87,41.89,41.85,41.87,16700.0,25.137,25.149,25.125,25.137,16700.0
2013-08-26 14:05:00,41.87,41.88,41.85,41.85,48700.0,25.137,25.143,25.125,25.125,48700.0
2013-08-26 14:10:00,41.85,41.86,41.85,41.86,15900.0,25.125,25.131,25.125,25.131,15900.0
2013-08-26 14:15:00,41.85,41.88,41.85,41.88,15700.0,25.125,25.143,25.125,25.143,15700.0
2013-08-26 14:20:00,41.88,41.89,41.85,41.86,44500.0,25.143,25.149,25.125,25.131,44500.0
2013-08-26 14:25:00,41.86,41.89,41.86,41.88,13200.0,25.131,25.149,25.131,25.143,13200.0
2013-08-26 14:30:00,41.89,41.89,41.87,41.88,14800.0,25.149,25.149,25.137,25.143,14800.0
2013-08-26 14:35:00,41.88,41.89,41.87,41.88,13600.0,25.143,25.149,25.137,25.143,13600.0
2013-08-26 14:40:00,41.89,41.93,41.88,41.92,20600.0,25.149,25.1731,25.143,25.1671,20600.0
2013-08-26 14:45:00,41.92,41.96,41.91,41.96,30000.0,25.1671,25.1911,25.1611,25.1911,30000.0
2013-08-26 14:50:00,41.96,41.96,41.94,41.95,20600.0,25.1911,25.1911,25.1791,25.1851,20600.0
2013-08-26 14:55:00,41.95,41.98,41.94,41.98,23400.0,25.1851,25.2031,25.1791,25.2031,23400.0
2013-08-26 15:00:00,41.98,42.0,41.96,41.99,16200.0,25.2031,25.2151,25.1911,25.2091,16200.0
2013-08-26 15:05:00,41.98,42.04,41.98,42.03,34800.0,25.2031,25.2391,25.2031,25.2331,34800.0
2013-08-26 15:10:00,42.03,42.04,41.94,41.94,62100.0,25.2331,25.2391,25.1791,25.1791,62100.0
2013-08-26 15:15:00,41.93,41.97,41.91,41.93,50000.0,25.1731,25.1971,25.1611,25.1731,50000.0
2013-08-26 15:20:00,41.92,41.92,41.85,41.88,64200.0,25.1671,25.1671,25.125,25.143,64200.0
2013-08-26 15:25:00,41.88,41.92,41.85,41.91,50200.0,25.143,25.1671,25.125,25.1611,50200.0
2013-08-26 15:30:00,41.91,41.96,41.9,41.96,35900.0,25.1611,25.1911,25.155,25.1911,35900.0
2013-08-26 15:35:00,41.95,41.97,41.92,41.95,58700.0,25.1851,25.1971,25.1671,25.1851,58700.0
2013-08-26 15:40:00,41.95,41.98,41.91,41.97,61600.0,25.1851,25.2031,25.1611,25.1971,61600.0
2013-08-26 15:45:00,41.97,41.98,41.92,41.94,59000.0,25.1971,25.2031,25.1671,25.1791,59000.0
2013-08-26 15:50:00,41.93,41.95,41.9,41.94,65300.0,25.1731,25.1851,25.155,25.1791,65300.0
2013-08-26 15:55:00,41.94,41.94,41.87,41.89,120800.0,25.1791,25.1791,25.137,25.149,120800.0
2013-08-27 09:30:00,41.7,41.7,41.6,41.65,103400.0,25.035,25.035,24.9749,25.005,103400.0
2013-08-27 09:35:00,41.66,41.69,41.6,41.64,55100.0,25.011,25.029,24.9749,24.999,55100.0
2013-08-27 09:40:00,41.62,41.66,41.61,41.63,28200.0,24.9869,25.011,24.9809,24.993,28200.0
2013-08-27 09:45:00,41.63,41.65,41.57,41.63,66300.0,24.993,25.005,24.9569,24.993,66300.0
2013-08-27 09:50:00,41.63,41.81,41.63,41.78,239800.0,24.993,25.101,24.993,25.083,239800.0
2013-08-27 09:55:00,41.78,41.83,41.78,41.78,51200.0,25.083,25.113,25.083,25.083,51200.0
2013-08-27 10:00:00,41.78,41.8,41.7,41.7,90000.0,25.083,25.095,25.035,25.035,90000.0
2013-08-27 10:05:00,41.7,41.75,41.67,41.74,101300.0,25.035,25.065,25.017,25.059,101300.0
2013-08-27 10:10:00,41.74,41.81,41.73,41.73,48600.0,25.059,25.101,25.053,25.053,48600.0
2013-08-27 10:15:00,41.73,41.79,41.7,41.79,50700.0,25.053,25.089,25.035,25.089,50700.0
2013-08-27 10:20:00,41.79,41.83,41.74,41.77,64600.0,25.089,25.113,25.059,25.077,64600.0
2013-08-27 10:25:00,41.76,41.8,41.76,41.8,67700.0,25.071,25.095,25.071,25.095,67700.0
2013-08-27 10:30:00,41.81,41.85,41.8,41.84,45500.0,25.101,25.125,25.095,25.119,45500.0
2013-08-27 10:35:00,41.83,41.93,41.82,41.9,49500.0,25.113,25.1731,25.107,25.155,49500.0
2013-08-27 10:40:00,41.9,41.92,41.86,41.88,50200.0,25.155,25.1671,25.131,25.143,50200.0
2013-08-27 10:45:00,41.88,41.9,41.83,41.87,50500.0,25.143,25.155,25.113,25.137,50500.0
2013-08-27 10:50:00,41.87,41.88,41.83,41.87,57500.0,25.137,25.143,25.113,25.137,57500.0
2013-08-27 10:55:00,41.88,41.96,41.86,41.95,45400.0,25.143,25.1911,25.131,25.1851,45400.0
2013-08-27 11:00:00,41.96,41.96,41.9,41.92,35600.0,25.1911,25.1911,25.155,25.1671,35600.0
2013-08-27 11:05:00,41.93,41.96,41.89,41.94,39400.0,25.1731,25.1911,25.149,25.1791,39400.0
2013-08-27 11:10:00,41.94,41.96,41.87,41.87,52400.0,25.1791,25.1911,25.137,25.137,52400.0
2013-08-27 11:15:00,41.88,41.95,41.88,41.93,50600.0,25.143,25.1851,25.143,25.1731,50600.0
2013-08-27 11:20:00,41.92,41.94,41.9,41.93,30700.0,25.1671,25.1791,25.155,25.1731,30700.0
2013-08-27 11:25:00,41.94,41.98,41.93,41.95,27000.0,25.1791,25.2031,25.1731,25.1851,27000.0
2013-08-27 11:30:00,41.96,41.96,41.91,41.92,70500.0,25.1911,25.1911,25.1611,25.1671,70500.0
2013-08-27 11:35:00,41.91,41.95,41.88,41.92,57000.0,25.1611,25.1851,25.143,25.1671,57000.0
2013-08-27 11:40:00,41.93,41.95,41.89,41.9,22600.0,25.1731,25.1851,25.149,25.155,22600.0
2013-08-27 11:45:00,41.9,41.91,41.87,41.9,27500.0,25.155,25.1611,25.137,25.155,27500.0
2013-08-27 11:50:00,41.9,41.91,41.85,41.87,27300.0,25.155,25.1611,25.125,25.137,27300.0
2013-08-27 11:55:00,41.87,41.88,41.86,41.86,24100.0,25.137,25.143,25.131,25.131,24100.0
2013-08-27 12:00:00,41.87,41.87,41.8,41.81,54100.0,25.137,25.137,25.095,25.101,54100.0
2013-08-27 12:05:00,41.81,41.86,41.8,41.86,27000.0,25.101,25.131,25.095,25.131,27000.0
2013-08-27 12:10:00,41.86,41.87,41.81,41.82,34600.0,25.131,25.137,25.101,25.107,34600.0
2013-08-27 12:15:00,41.82,41.85,41.8,41.85,24200.0,25.107,25.125,25.095,25.125,24200.0
2013-08-27 12:20:00,41.85,41.86,41.8,41.8,34400.0,25.125,25.131,25.095,25.095,34400.0
2013-08-27 12:25:00,41.8,41.81,41.78,41.78,31800.0,25.095,25.101,25.083,25.083,31800.0
2013-08-27 12:30:00,41.78,41.8,41.77,41.77,27600.0,25.083,25.095,25.077,25.077,27600.0
2013-08-27 12:35:00,41.77,41.81,41.77,41.8,35400.0,25.077,25.101,25.077,25.095,35400.0
2013-08-27 12:40:00,41.8,41.81,41.74,41.76,34700.0,25.095,25.101,25.059,25.071,34700.0
2013-08-27 12:45:00,41.76,41.8,41.74,41.78,41700.0,25.071,25.095,25.059,25.083,41700.0
2013-08-27 12:50:00,41.79,41.86,41.77,41.84,45000.0,25.089,25.131,25.077,25.119,45000.0
2013-08-27 12:55:00,41.84,41.85,41.82,41.83,30700.0,25.119,25.125,25.107,25.113,30700.0
2013-08-27 13:00:00,41.83,41.84,41.79,41.83,28100.0,25.113,25.119,25.089,25.113,28100.0
2013-08-27 13:05:00,41.82,41.84,41.81,41.83,20400.0,25.107,25.119,25.101,25.113,20400.0
2013-08-27 13:10:00,41.84,41.85,41.83,41.85,40600.0,25.119,25.125,25.113,25.125,40600.0
2013-08-27 13:15:00,41.85,41.85,41.83,41.83,18600.0,25.125,25.125,25.113,25.113,18600.0
2013-08-27 13:20:00,41.83,41.86,41.83,41.84,32100.0,25.113,25.131,25.113,25.119,32100.0
2013-08-27 13:25:00,41.84,41.86,41.82,41.83,37100.0,25.119,25.131,25.107,25.113,37100.0
2013-08-27 13:30:00,41.83,41.86,41.83,41.85,20200.0,25.113,25.131,25.113,25.125,20200.0
2013-08-27 13:35:00,41.84,41.86,41.84,41.85,18200.0,25.119,25.131,25.119,25.125,18200.0
2013-08-27 13:40:00,41.84,41.87,41.84,41.85,56900.0,25.119,25.137,25.119,25.125,56900.0
2013-08-27 13:45:00,41.85,41.92,41.85,41.92,57800.0,25.125,25.1671,25.125,25.1671,57800.0
2013-08-27 13:50:00,41.93,41.94,41.91,41.91,32700.0,25.1731,25.1791,25.1611,25.1611,32700.0
2013-08-27 13:55:00,41.91,41.92,41.9,41.9,23300.0,25.1611,25.1671,25.155,25.155,23300.0
2013-08-27 14:00:00,41.91,41.91,41.87,41.9,54700.0,25.1611,25.1611,25.137,25.155,54700.0
2013-08-27 14:05:00,41.9,41.92,41.89,41.91,76500.0,25.155,25.1671,25.149,25.1611,76500.0
2013-08-27 14:10:00,41.9,41.92,41.89,41.89,43100.0,25.155,25.1671,25.149,25.149,43100.0
2013-08-27 14:15:00,41.89,41.91,41.87,41.89,30700.0,25.149,25.1611,25.137,25.149,30700.0
2013-08-27 14:20:00,41.9,41.9,41.83,41.85,64900.0,25.155,25.155,25.113,25.125,64900.0
2013-08-27 14:25:00,41.86,41.86,41.84,41.85,48000.0,25.131,25.131,25.119,25.125,48000.0
2013-08-27 14:30:00,41.84,41.87,41.83,41.83,59100.0,25.119,25.137,25.113,25.113,59100.0
2013-08-27 14:35:00,41.83,41.85,41.82,41.85,42000.0,25.113,25.125,25.107,25.125,42000.0
2013-08-27 14:40:00,41.85,41.88,41.84,41.86,34400.0,25.125,25.143,25.119,25.131,34400.0
2013-08-27 14:45:00,41.86,41.87,41.82,41.82,37400.0,25.131,25.137,25.107,25.107,37400.0
2013-08-27 14:50:00,41.83,41.84,41.81,41.82,33200.0,25.113,25.119,25.101,25.107,33200.0
2013-08-27 14:55:00,41.82,41.83,41.8,41.82,22100.0,25.107,25.113,25.095,25.107,22100.0
2013-08-27 15:00:00,41.81,41.83,41.79,41.82,31600.0,25.101,25.113,25.089,25.107,31600.0
2013-08-27 15:05:00,41.82,41.83,41.8,41.81,48000.0,25.107,25.113,25.095,25.101,48000.0
2013-08-27 15:10:00,41.8,41.81,41.73,41.74,78200.0,25.095,25.101,25.053,25.059,78200.0
2013-08-27 15:15:00,41.74,41.76,41.73,41.76,38500.0,25.059,25.071,25.053,25.071,38500.0
2013-08-27 15:20:00,41.75,41.79,41.74,41.77,56600.0,25.065,25.089,25.059,25.077,56600.0
2013-08-27 15:25:00,41.78,41.79,41.71,41.73,98000.0,25.083,25.089,25.041,25.053,98000.0
2013-08-27 15:30:00,41.73,41.73,41.65,41.66,124200.0,25.053,25.053,25.005,25.011,124200.0
2013-08-27 15:35:00,41.66,41.69,41.65,41.66,94100.0,25.011,25.029,25.005,25.011,94100.0
2013-08-27 15:40:00,41.66,41.69,41.65,41.66,83200.0,25.011,25.029,25.005,25.011,83200.0
2013-08-27 15:45:00,41.67,41.72,41.67,41.69,121000.0,25.017,25.047,25.017,25.029,121000.0
2013-08-27 15:50:00,41.69,41.71,41.65,41.67,104400.0,25.029,25.041,25.005,25.017,104400.0
2013-08-27 15:55:00,41.66,41.72,41.66,41.67,288500.0,25.011,25.047,25.011,25.017,288500.0
2013-08-28 09:30:00,41.7,41.73,41.56,41.58,111700.0,25.035,25.053,24.9509,24.9629,111700.0
2013-08-28 09:35:00,41.57,41.57,41.51,41.54,33900.0,24.9569,24.9569,24.9209,24.9389,33900.0
2013-08-28 09:40:00,41.54,41.54,41.4,41.45,193700.0,24.9389,24.9389,24.8549,24.8849,193700.0
2013-08-28 09:45:00,41.45,41.5,41.43,41.49,73300.0,24.8849,24.9149,24.8729,24.9089,73300.0
2013-08-28 09:50:00,41.49,41.61,41.49,41.58,69400.0,24.9089,24.9809,24.9089,24.9629,69400.0
2013-08-28 09:55:00,41.58,41.63,41.51,41.51,44000.0,24.9629,24.993,24.9209,24.9209,44000.0
2013-08-28 10:00:00,41.5,41.56,41.48,41.51,51600.0,24.9149,24.9509,24.9029,24.9209,51600.0
2013-08-28 10:05:00,41.51,41.63,41.51,41.58,86300.0,24.9209,24.993,24.9209,24.9629,86300.0
2013-08-28 10:10:00,41.58,41.61,41.56,41.6,66600.0,24.9629,24.9809,24.9509,24.9749,66600.0
2013-08-28 10:15:00,41.6,41.64,41.59,41.63,65800.0,24.9749,24.999,24.9689,24.993,65800.0
2013-08-28 10:20:00,41.63,41.63,41.56,41.57,54600.0,24.993,24.993,24.9509,24.9569,54600.0
2013-08-28 10:25:00,41.57,41.62,41.56,41.61,57400.0,24.9569,24.9869,24.9509,24.9809,57400.0
2013-08-28 10:30:00,41.61,41.65,41.59,41.61,69200.0,24.9809,25.005,24.9689,24.9809,69200.0
2013-08-28 10:35:00,41.62,41.64,41.6,41.62,50700.0,24.9869,24.999,24.9749,24.9869,50700.0
2013-08-28 10:40:00,41.62,41.66,41.61,41.65,203900.0,24.9869,25.011,24.9809,25.005,203900.0
2013-08-28 10:45:00,41.65,41.69,41.65,41.69,41200.0,25.005,25.029,25.005,25.029,41200.0
2013-08-28 10:50:00,41.7,41.75,41.7,41.74,41500.0,25.035,25.065,25.035,25.059,41500.0
2013-08-28 10:55:00,41.75,41.81,41.75,41.8,36500.0,25.065,25.101,25.065,25.095,36500.0
2013-08-28 11:00:00,41.8,41.84,41.79,41.83,49300.0,25.095,25.119,25.089,25.113,49300.0
2013-08-28 11:05:00,41.83,41.85,41.81,41.83,16100.0,25.113,25.125,25.101,25.113,16100.0
2013-08-28 11:10:00,41.83,41.86,41.82,41.83,31300.0,25.113,25.131,25.107,25.113,31300.0
2013-08-28 11:15:00,41.83,41.84,41.8,41.83,38300.0,25.113,25.119,25.095,25.113,38300.0
2013-08-28 11:20:00,41.83,41.85,41.82,41.85,11200.0,25.113,25.125,25.107,25.125,11200.0
2013-08-28 11:25:00,41.84,41.85,41.81,41.81,23000.0,25.119,25.125,25.101,25.101,23000.0
2013-08-28 11:30:00,41.82,41.83,41.79,41.79,17200.0,25.107,25.113,25.089,25.089,17200.0
2013-08-28 11:35:00,41.8,41.8,41.77,41.78,23200.0,25.095,25.095,25.077,25.083,23200.0
2013-08-28 11:40:00,41.77,41.81,41.76,41.8,27400.0,25.077,25.101,25.071,25.095,27400.0
2013-08-28 11:45:00,41.8,41.8,41.77,41.79,15000.0,25.095,25.095,25.077,25.089,15000.0
2013-08-28 11:50:00,41.79,41.83,41.79,41.82,27300.0,25.089,25.113,25.089,25.107,27300.0
2013-08-28 11:55:00,41.82,41.86,41.82,41.85,21100.0,25.107,25.131,25.107,25.125,21100.0
2013-08-28 12:00:00,41.85,41.86,41.8,41.8,27300.0,25.125,25.131,25.095,25.095,27300.0
2013-08-28 12:05:00,41.8,41.82,41.79,41.82,20300.0,25.095,25.107,25.089,25.107,20300.0
2013-08-28 12:10:00,41.82,41.82,41.78,41.8,31600.0,25.107,25.107,25.083,25.095,31600.0
2013-08-28 12:15:00,41.79,41.83,41.79,41.8,37200.0,25.089,25.113,25.089,25.095,37200.0
2013-08-28 12:20:00,41.81,41.82,41.8,41.8,21600.0,25.101,25.107,25.095,25.095,21600.0
2013-08-28 12:25:00,41.81,41.83,41.8,41.82,12400.0,25.101,25.113,25.095,25.107,12400.0
2013-08-28 12:30:00,41.82,41.82,41.81,41.81,9700.0,25.107,25.107,25.101,25.101,9700.0
2013-08-28 12:35:00,41.8,41.83,41.8,41.81,16000.0,25.095,25.113,25.095,25.101,16000.0
2013-08-28 12:40:00,41.81,41.81,41.79,41.81,23400.0,25.101,25.101,25.089,25.101,23400.0
2013-08-28 12:45:00,41.8,41.83,41.8,41.81,12900.0,25.095,25.113,25.095,25.101,12900.0
2013-08-28 12:50:00,41.82,41.82,41.76,41.76,42200.0,25.107,25.107,25.071,25.071,42200.0
2013-08-28 12:55:00,41.76,41.79,41.76,41.77,29100.0,25.071,25.089,25.071,25.077,29100.0
2013-08-28 13:00:00,41.78,41.8,41.77,41.79,22800.0,25.083,25.095,25.077,25.089,22800.0
2013-08-28 13:05:00,41.79,41.8,41.77,41.77,28900.0,25.089,25.095,25.077,25.077,28900.0
2013-08-28 13:10:00,41.77,41.77,41.76,41.77,18400.0,25.077,25.077,25.071,25.077,18400.0
2013-08-28 13:15:00,41.76,41.77,41.74,41.75,61200.0,25.071,25.077,25.059,25.065,61200.0
2013-08-28 13:20:00,41.76,41.77,41.73,41.76,24800.0,25.071,25.077,25.053,25.071,24800.0
2013-08-28 13:25:00,41.76,41.77,41.74,41.76,23600.0,25.071,25.077,25.059,25.071,23600.0
2013-08-28 13:30:00,41.76,41.78,41.7,41.72,24800.0,25.071,25.083,25.035,25.047,24800.0
2013-08-28 13:35:00,41.72,41.75,41.71,41.74,13600.0,25.047,25.065,25.041,25.059,13600.0
2013-08-28 13:40:00,41.74,41.75,41.72,41.72,18700.0,25.059,25.065,25.047,25.047,18700.0
2013-08-28 13:45:00,41.72,41.73,41.71,41.72,36200.0,25.047,25.053,25.041,25.047,36200.0
2013-08-28 13:50:00,41.73,41.75,41.72,41.73,18900.0,25.053,25.065,25.047,25.053,18900.0
2013-08-28 13:55:00,41.73,41.76,41.72,41.75,39400.0,25.053,25.071,25.047,25.065,39400.0
2013-08-28 14:00:00,41.76,41.78,41.75,41.77,24000.0,25.071,25.083,25.065,25.077,24000.0
2013-08-28 14:05:00,41.77,41.78,41.73,41.74,29300.0,25.077,25.083,25.053,25.059,29300.0
2013-08-28 14:10:00,41.74,41.74,41.7,41.71,45600.0,25.059,25.059,25.035,25.041,45600.0
2013-08-28 14:15:00,41.71,41.71,41.65,41.66,29100.0,25.041,25.041,25.005,25.011,29100.0
2013-08-28 14:20:00,41.66,41.67,41.65,41.67,21000.0,25.011,25.017,25.005,25.017,21000.0
2013-08-28 14:25:00,41.66,41.7,41.66,41.67,30200.0,25.011,25.035,25.011,25.017,30200.0
2013-08-28 14:30:00,41.68,41.68,41.66,41.66,24300.0,25.023,25.023,25.011,25.011,24300.0
2013-08-28 14:35:00,41.66,41.67,41.62,41.62,22000.0,25.011,25.017,24.9869,24.9869,22000.0
2013-08-28 14:40:00,41.63,41.65,41.62,41.63,26700.0,24.993,25.005,24.9869,24.993,26700.0
2013-08-28 14:45:00,41.63,41.66,41.63,41.64,38300.0,24.993,25.011,24.993,24.999,38300.0
2013-08-28 14:50:00,41.64,41.7,41.64,41.69,26600.0,24.999,25.035,24.999,25.029,26600.0
2013-08-28 14:55:00,41.69,41.71,41.69,41.71,16000.0,25.029,25.041,25.029,25.041,16000.0
2013-08-28 15:00:00,41.71,41.71,41.68,41.7,50300.0,25.041,25.041,25.023,25.035,50300.0
2013-08-28 15:05:00,41.7,41.74,41.69,41.74,50900.0,25.035,25.059,25.029,25.059,50900.0
2013-08-28 15:10:00,41.74,41.78,41.73,41.77,40300.0,25.059,25.083,25.053,25.077,40300.0
2013-08-28 15:15:00,41.77,41.77,41.72,41.72,45500.0,25.077,25.077,25.047,25.047,45500.0
2013-08-28 15:20:00,41.73,41.76,41.73,41.75,54400.0,25.053,25.071,25.053,25.065,54400.0
2013-08-28 15:25:00,41.75,41.76,41.71,41.73,39300.0,25.065,25.071,25.041,25.053,39300.0
2013-08-28 15:30:00,41.73,41.78,41.73,41.76,35400.0,25.053,25.083,25.053,25.071,35400.0
2013-08-28 15:35:00,41.75,41.76,41.71,41.72,44600.0,25.065,25.071,25.041,25.047,44600.0
2013-08-28 15:40:00,41.72,41.73,41.68,41.7,39200.0,25.047,25.053,25.023,25.035,39200.0
2013-08-28 15:45:00,41.7,41.71,41.66,41.68,75400.0,25.035,25.041,25.011,25.023,75400.0
2013-08-28 15:50:00,41.68,41.69,41.67,41.67,48100.0,25.023,25.029,25.017,25.017,48100.0
2013-08-28 15:55:00,41.67,41.68,41.64,41.65,124700.0,25.017,25.023,24.999,25.005,124700.0
2013-08-29 09:30:00,41.56,41.57,41.4,41.48,102700.0,24.9509,24.9569,24.8549,24.9029,102700.0
2013-08-29 09:35:00,41.49,41.52,41.45,41.5,20400.0,24.9089,24.9269,24.8849,24.9149,20400.0
2013-08-29 09:40:00,41.5,41.61,41.44,41.59,55000.0,24.9149,24.9809,24.8789,24.9689,55000.0
2013-08-29 09:45:00,41.59,41.6,41.54,41.57,70500.0,24.9689,24.9749,24.9389,24.9569,70500.0
2013-08-29 09:50:00,41.57,41.59,41.52,41.54,46800.0,24.9569,24.9689,24.9269,24.9389,46800.0
2013-08-29 09:55:00,41.55,41.55,41.5,41.54,73200.0,24.9449,24.9449,24.9149,24.9389,73200.0
2013-08-29 10:00:00,41.55,41.61,41.53,41.59,48500.0,24.9449,24.9809,24.9329,24.9689,48500.0
2013-08-29 10:05:00,41.58,41.62,41.58,41.61,50600.0,24.9629,24.9869,24.9629,24.9809,50600.0
2013-08-29 10:10:00,41.61,41.62,41.58,41.58,79600.0,24.9809,24.9869,24.9629,24.9629,79600.0
2013-08-29 10:15:00,41.59,41.61,41.55,41.58,76600.0,24.9689,24.9809,24.9449,24.9629,76600.0
2013-08-29 10:20:00,41.58,41.59,41.5,41.5,55700.0,24.9629,24.9689,24.9149,24.9149,55700.0
2013-08-29 10:25:00,41.51,41.51,41.46,41.47,45000.0,24.9209,24.9209,24.8909,24.8969,45000.0
2013-08-29 10:30:00,41.47,41.55,41.47,41.55,42600.0,24.8969,24.9449,24.8969,24.9449,42600.0
2013-08-29 10:35:00,41.54,41.58,41.51,41.54,29900.0,24.9389,24.9629,24.9209,24.9389,29900.0
2013-08-29 10:40:00,41.55,41.56,41.49,41.5,47100.0,24.9449,24.9509,24.9089,24.9149,47100.0
2013-08-29 10:45:00,41.5,41.58,41.48,41.53,60800.0,24.9149,24.9629,24.9029,24.9329,60800.0
2013-08-29 10:50:00,41.54,41.54,41.5,41.53,36300.0,24.9389,24.9389,24.9149,24.9329,36300.0
2013-08-29 10:55:00,41.53,41.54,41.49,41.5,27200.0,24.9329,24.9389,24.9089,24.9149,27200.0
2013-08-29 11:00:00,41.5,41.5,41.48,41.5,29400.0,24.9149,24.9149,24.9029,24.9149,29400.0
2013-08-29 11:05:00,41.49,41.49,41.44,41.46,57800.0,24.9089,24.9089,24.8789,24.8909,57800.0
2013-08-29 11:10:00,41.46,41.47,41.44,41.45,46300.0,24.8909,24.8969,24.8789,24.8849,46300.0
2013-08-29 11:15:00,41.44,41.45,41.41,41.41,52300.0,24.8789,24.8849,24.8609,24.8609,52300.0
2013-08-29 11:20:00,41.42,41.44,41.41,41.43,30500.0,24.8669,24.8789,24.8609,24.8729,30500.0
2013-08-29 11:25:00,41.43,41.44,41.41,41.41,60000.0,24.8729,24.8789,24.8609,24.8609,60000.0
2013-08-29 11:30:00,41.42,41.47,41.42,41.45,29900.0,24.8669,24.8969,24.8669,24.8849,29900.0
2013-08-29 11:35:00,41.45,41.46,41.44,41.44,15000.0,24.8849,24.8909,24.8789,24.8789,15000.0
2013-08-29 11:40:00,41.44,41.46,41.44,41.45,24400.0,24.8789,24.8909,24.8789,24.8849,24400.0
2013-08-29 11:45:00,41.45,41.46,41.42,41.43,24400.0,24.8849,24.8909,24.8669,24.8729,24400.0
2013-08-29 11:50:00,41.43,41.43,41.41,41.42,21400.0,24.8729,24.8729,24.8609,24.8669,21400.0
2013-08-29 11:55:00,41.42,41.43,41.4,41.42,34100.0,24.8669,24.8729,24.8549,24.8669,34100.0
2013-08-29 12:00:00,41.43,41.43,41.4,41.4,26700.0,24.8729,24.8729,24.8549,24.8549,26700.0
2013-08-29 12:05:00,41.41,41.43,41.4,41.41,44800.0,24.8609,24.8729,24.8549,24.8609,44800.0
2013-08-29 12:10:00,41.41,41.42,41.4,41.41,18600.0,24.8609,24.8669,24.8549,24.8609,18600.0
2013-08-29 12:15:00,41.41,41.42,41.4,41.41,45100.0,24.8609,24.8669,24.8549,24.8609,45100.0
2013-08-29 12:20:00,41.4,41.43,41.39,41.4,38600.0,24.8549,24.8729,24.8489,24.8549,38600.0
2013-08-29 12:25:00,41.4,41.41,41.4,41.4,20400.0,24.8549,24.8609,24.8549,24.8549,20400.0
2013-08-29 12:30:00,41.4,41.42,41.37,41.37,24000.0,24.8549,24.8669,24.8369,24.8369,24000.0
2013-08-29 12:35:00,41.38,41.38,41.36,41.37,25100.0,24.8429,24.8429,24.8309,24.8369,25100.0
2013-08-29 12:40:00,41.37,41.38,41.36,41.38,67000.0,24.8369,24.8429,24.8309,24.8429,67000.0
2013-08-29 12:45:00,41.38,41.4,41.37,41.39,40200.0,24.8429,24.8549,24.8369,24.8489,40200.0
2013-08-29 12:50:00,41.38,41.39,41.37,41.39,38100.0,24.8429,24.8489,24.8369,24.8489,38100.0
2013-08-29 12:55:00,41.38,41.4,41.37,41.38,32300.0,24.8429,24.8549,24.8369,24.8429,32300.0
2013-08-29 13:00:00,41.38,41.39,41.36,41.38,23000.0,24.8429,24.8489,24.8309,24.8429,23000.0
2013-08-29 13:05:00,41.39,41.41,41.38,41.39,30000.0,24.8489,24.8609,24.8429,24.8489,30000.0
2013-08-29 13:10:00,41.38,41.39,41.37,41.37,11800.0,24.8429,24.8489,24.8369,24.8369,11800.0
2013-08-29 13:15:00,41.38,41.4,41.38,41.4,23700.0,24.8429,24.8549,24.8429,24.8549,23700.0
2013-08-29 13:20:00,41.4,41.4,41.37,41.37,25100.0,24.8549,24.8549,24.8369,24.8369,25100.0
2013-08-29 13:25:00,41.36,41.39,41.35,41.37,49600.0,24.8309,24.8489,24.8249,24.8369,49600.0
2013-08-29 13:30:00,41.37,41.37,41.35,41.35,34100.0,24.8369,24.8369,24.8249,24.8249,34100.0
2013-08-29 13:35:00,41.34,41.37,41.34,41.36,21600.0,24.8188,24.8369,24.8188,24.8309,21600.0
2013-08-29 13:40:00,41.35,41.39,41.35,41.36,86500.0,24.8249,24.8489,24.8249,24.8309,86500.0
2013-08-29 13:45:00,41.37,41.39,41.36,41.37,30800.0,24.8369,24.8489,24.8309,24.8369,30800.0
2013-08-29 13:50:00,41.38,41.39,41.37,41.37,19600.0,24.8429,24.8489,24.8369,24.8369,19600.0
2013-08-29 13:55:00,41.37,41.39,41.36,41.37,25600.0,24.8369,24.8489,24.8309,24.8369,25600.0
2013-08-29 14:00:00,41.38,41.4,41.37,41.4,26500.0,24.8429,24.8549,24.8369,24.8549,26500.0
2013-08-29 14:05:00,41.39,41.43,41.38,41.43,44900.0,24.8489,24.8729,24.8429,24.8729,44900.0
2013-08-29 14:10:00,41.43,41.46,41.41,41.44,76500.0,24.8729,24.8909,24.8609,24.8789,76500.0
2013-08-29 14:15:00,41.44,41.46,41.43,41.46,26200.0,24.8789,24.8909,24.8729,24.8909,26200.0
2013-08-29 14:20:00,41.47,41.48,41.44,41.48,47900.0,24.8969,24.9029,24.8789,24.9029,47900.0
2013-08-29 14:25:00,41.47,41.48,41.45,41.46,69600.0,24.8969,24.9029,24.8849,24.8909,69600.0
2013-08-29 14:30:00,41.47,41.48,41.46,41.47,27200.0,24.8969,24.9029,24.8909,24.8969,27200.0
2013-08-29 14:35:00,41.47,41.49,41.47,41.48,46400.0,24.8969,24.9089,24.8969,24.9029,46400.0
2013-08-29 14:40:00,41.47,41.48,41.46,41.48,38500.0,24.8969,24.9029,24.8909,24.9029,38500.0
2013-08-29 14:45:00,41.48,41.49,41.46,41.48,38300.0,24.9029,24.9089,24.8909,24.9029,38300.0
2013-08-29 14:50:00,41.48,41.49,41.47,41.48,24700.0,24.9029,24.9089,24.8969,24.9029,24700.0
2013-08-29 14:55:00,41.48,41.49,41.47,41.48,35200.0,24.9029,24.9089,24.8969,24.9029,35200.0
2013-08-29 15:00:00,41.48,41.48,41.44,41.45,27700.0,24.9029,24.9029,24.8789,24.8849,27700.0
2013-08-29 15:05:00,41.45,41.46,41.43,41.44,15300.0,24.8849,24.8909,24.8729,24.8789,15300.0
2013-08-29 15:10:00,41.44,41.45,41.44,41.45,24500.0,24.8789,24.8849,24.8789,24.8849,24500.0
2013-08-29 15:15:00,41.45,41.47,41.44,41.45,44000.0,24.8849,24.8969,24.8789,24.8849,44000.0
2013-08-29 15:20:00,41.44,41.45,41.41,41.41,23800.0,24.8789,24.8849,24.8609,24.8609,23800.0
2013-08-29 15:25:00,41.42,41.43,41.38,41.4,59300.0,24.8669,24.8729,24.8429,24.8549,59300.0
2013-08-29 15:30:00,41.39,41.4,41.35,41.36,67900.0,24.8489,24.8549,24.8249,24.8309,67900.0
2013-08-29 15:35:00,41.37,41.41,41.37,41.4,66200.0,24.8369,24.8609,24.8369,24.8549,66200.0
2013-08-29 15:40:00,41.39,41.44,41.38,41.44,33400.0,24.8489,24.8789,24.8429,24.8789,33400.0
2013-08-29 15:45:00,41.44,41.46,41.41,41.43,103000.0,24.8789,24.8909,24.8609,24.8729,103000.0
2013-08-29 15:50:00,41.42,41.46,41.41,41.45,53400.0,24.8669,24.8909,24.8609,24.8849,53400.0
2013-08-29 15:55:00,41.44,41.47,41.44,41.44,175700.0,24.8789,24.8969,24.8789,24.8789,175700.0
2013-08-30 09:30:00,41.5,41.52,41.37,41.41,93400.0,24.9149,24.9269,24.8369,24.8609,93400.0
2013-08-30 09:35:00,41.43,41.61,41.36,41.61,47900.0,24.8729,24.9809,24.8309,24.9809,47900.0
2013-08-30 09:40:00,41.62,41.65,41.54,41.54,61400.0,24.9869,25.005,24.9389,24.9389,61400.0
2013-08-30 09:45:00,41.55,41.58,41.48,41.51,77500.0,24.9449,24.9629,24.9029,24.9209,77500.0
2013-08-30 09:50:00,41.52,41.52,41.45,41.49,39900.0,24.9269,24.9269,24.8849,24.9089,39900.0
2013-08-30 09:55:00,41.47,41.49,41.42,41.48,47200.0,24.8969,24.9089,24.8669,24.9029,47200.0
2013-08-30 10:00:00,41.49,41.5,41.45,41.47,71500.0,24.9089,24.9149,24.8849,24.8969,71500.0
2013-08-30 10:05:00,41.46,41.54,41.46,41.51,47200.0,24.8909,24.9389,24.8909,24.9209,47200.0
2013-08-30 10:10:00,41.51,41.53,41.46,41.51,81300.0,24.9209,24.9329,24.8909,24.9209,81300.0
2013-08-30 10:15:00,41.5,41.51,41.46,41.48,108000.0,24.9149,24.9209,24.8909,24.9029,108000.0
2013-08-30 10:20:00,41.48,41.54,41.45,41.51,72100.0,24.9029,24.9389,24.8849,24.9209,72100.0
2013-08-30 10:25:00,41.51,41.57,41.5,41.57,51400.0,24.9209,24.9569,24.9149,24.9569,51400.0
2013-08-30 10:30:00,41.58,41.65,41.58,41.63,58900.0,24.9629,25.005,24.9629,24.993,58900.0
2013-08-30 10:35:00,41.63,41.67,41.6,41.6,70100.0,24.993,25.017,24.9749,24.9749,70100.0
2013-08-30 10:40:00,41.6,41.61,41.55,41.56,63700.0,24.9749,24.9809,24.9449,24.9509,63700.0
2013-08-30 10:45:00,41.55,41.56,41.5,41.54,79400.0,24.9449,24.9509,24.9149,24.9389,79400.0
2013-08-30 10:50:00,41.54,41.54,41.47,41.5,78400.0,24.9389,24.9389,24.8969,24.9149,78400.0
2013-08-30 10:55:00,41.5,41.52,41.43,41.44,47100.0,24.9149,24.9269,24.8729,24.8789,47100.0
2013-08-30 11:00:00,41.44,41.45,41.4,41.45,44500.0,24.8789,24.8849,24.8549,24.8849,44500.0
2013-08-30 11:05:00,41.46,41.46,41.4,41.4,53400.0,24.8909,24.8909,24.8549,24.8549,53400.0
2013-08-30 11:10:00,41.41,41.44,41.37,41.42,62000.0,24.8609,24.8789,24.8369,24.8669,62000.0
2013-08-30 11:15:00,41.42,41.42,41.39,41.39,26500.0,24.8669,24.8669,24.8489,24.8489,26500.0
2013-08-30 11:20:00,41.39,41.41,41.37,41.39,43600.0,24.8489,24.8609,24.8369,24.8489,43600.0
2013-08-30 11:25:00,41.39,41.4,41.33,41.34,75300.0,24.8489,24.8549,24.8128,24.8188,75300.0
2013-08-30 11:30:00,41.34,41.36,41.31,41.32,55300.0,24.8188,24.8309,24.8008,24.8068,55300.0
2013-08-30 11:35:00,41.32,41.34,41.31,41.33,31300.0,24.8068,24.8188,24.8008,24.8128,31300.0
2013-08-30 11:40:00,41.32,41.4,41.32,41.4,35900.0,24.8068,24.8549,24.8068,24.8549,35900.0
2013-08-30 11:45:00,41.4,41.42,41.39,41.42,25000.0,24.8549,24.8669,24.8489,24.8669,25000.0
2013-08-30 11:50:00,41.41,41.41,41.37,41.4,15200.0,24.8609,24.8609,24.8369,24.8549,15200.0
2013-08-30 11:55:00,41.4,41.43,41.38,41.4,59400.0,24.8549,24.8729,24.8429,24.8549,59400.0
2013-08-30 12:00:00,41.41,41.41,41.39,41.39,11500.0,24.8609,24.8609,24.8489,24.8489,11500.0
2013-08-30 12:05:00,41.39,41.42,41.37,41.39,29300.0,24.8489,24.8669,24.8369,24.8489,29300.0
2013-08-30 12:10:00,41.38,41.43,41.38,41.41,30500.0,24.8429,24.8729,24.8429,24.8609,30500.0
2013-08-30 12:15:00,41.42,41.43,41.41,41.43,8700.0,24.8669,24.8729,24.8609,24.8729,8700.0
2013-08-30 12:20:00,41.42,41.44,41.41,41.42,42000.0,24.8669,24.8789,24.8609,24.8669,42000.0
2013-08-30 12:25:00,41.43,41.49,41.43,41.47,29800.0,24.8729,24.9089,24.8729,24.8969,29800.0
2013-08-30 12:30:00,41.46,41.47,41.42,41.44,33400.0,24.8909,24.8969,24.8669,24.8789,33400.0
2013-08-30 12:35:00,41.44,41.47,41.44,41.44,27400.0,24.8789,24.8969,24.8789,24.8789,27400.0
2013-08-30 12:40:00,41.45,41.46,41.43,41.46,13600.0,24.8849,24.8909,24.8729,24.8909,13600.0
2013-08-30 12:45:00,41.46,41.47,41.44,41.45,17200.0,24.8909,24.8969,24.8789,24.8849,17200.0
2013-08-30 12:50:00,41.46,41.46,41.43,41.43,25800.0,24.8909,24.8909,24.8729,24.8729,25800.0
2013-08-30 12:55:00,41.44,41.48,41.42,41.45,37400.0,24.8789,24.9029,24.8669,24.8849,37400.0
2013-08-30 13:00:00,41.46,41.46,41.39,41.39,68600.0,24.8909,24.8909,24.8489,24.8489,68600.0
2013-08-30 13:05:00,41.39,41.41,41.36,41.36,39300.0,24.8489,24.8609,24.8309,24.8309,39300.0
2013-08-30 13:10:00,41.37,41.48,41.37,41.46,57400.0,24.8369,24.9029,24.8369,24.8909,57400.0
2013-08-30 13:15:00,41.47,41.55,41.45,41.52,104200.0,24.8969,24.9449,24.8849,24.9269,104200.0
2013-08-30 13:20:00,41.52,41.53,41.45,41.49,28600.0,24.9269,24.9329,24.8849,24.9089,28600.0
2013-08-30 13:25:00,41.49,41.51,41.47,41.51,24900.0,24.9089,24.9209,24.8969,24.9209,24900.0
2013-08-30 13:30:00,41.51,41.51,41.46,41.47,27800.0,24.9209,24.9209,24.8909,24.8969,27800.0
2013-08-30 13:35:00,41.47,41.47,41.43,41.44,42500.0,24.8969,24.8969,24.8729,24.8789,42500.0
2013-08-30 13:40:00,41.44,41.46,41.44,41.45,53000.0,24.8789,24.8909,24.8789,24.8849,53000.0
2013-08-30 13:45:00,41.45,41.51,41.44,41.48,26500.0,24.8849,24.9209,24.8789,24.9029,26500.0
2013-08-30 13:50:00,41.49,41.49,41.46,41.48,25300.0,24.9089,24.9089,24.8909,24.9029,25300.0
2013-08-30 13:55:00,41.47,41.48,41.43,41.44,33800.0,24.8969,24.9029,24.8729,24.8789,33800.0
2013-08-30 14:00:00,41.44,41.46,41.42,41.43,62400.0,24.8789,24.8909,24.8669,24.8729,62400.0
2013-08-30 14:05:00,41.43,41.43,41.41,41.43,32800.0,24.8729,24.8729,24.8609,24.8729,32800.0
2013-08-30 14:10:00,41.43,41.49,41.43,41.47,56400.0,24.8729,24.9089,24.8729,24.8969,56400.0
2013-08-30 14:15:00,41.47,41.5,41.45,41.5,30600.0,24.8969,24.9149,24.8849,24.9149,30600.0
2013-08-30 14:20:00,41.5,41.51,41.49,41.49,60500.0,24.9149,24.9209,24.9089,24.9089,60500.0
2013-08-30 14:25:00,41.5,41.51,41.47,41.51,48700.0,24.9149,24.9209,24.8969,24.9209,48700.0
2013-08-30 14:30:00,41.51,41.53,41.5,41.52,28600.0,24.9209,24.9329,24.9149,24.9269,28600.0
2013-08-30 14:35:00,41.53,41.55,41.53,41.55,27500.0,24.9329,24.9449,24.9329,24.9449,27500.0
2013-08-30 14:40:00,41.54,41.56,41.53,41.54,65700.0,24.9389,24.9509,24.9329,24.9389,65700.0
2013-08-30 14:45:00,41.54,41.56,41.52,41.53,37000.0,24.9389,24.9509,24.9269,24.9329,37000.0
2013-08-30 14:50:00,41.53,41.53,41.5,41.52,24300.0,24.9329,24.9329,24.9149,24.9269,24300.0
2013-08-30 14:55:00,41.52,41.53,41.51,41.53,20300.0,24.9269,24.9329,24.9209,24.9329,20300.0
2013-08-30 15:00:00,41.53,41.54,41.5,41.54,48700.0,24.9329,24.9389,24.9149,24.9389,48700.0
2013-08-30 15:05:00,41.54,41.54,41.5,41.52,60800.0,24.9389,24.9389,24.9149,24.9269,60800.0
2013-08-30 15:10:00,41.51,41.56,41.51,41.56,25500.0,24.9209,24.9509,24.9209,24.9509,25500.0
2013-08-30 15:15:00,41.55,41.56,41.53,41.55,36600.0,24.9449,24.9509,24.9329,24.9449,36600.0
2013-08-30 15:20:00,41.55,41.55,41.52,41.54,24300.0,24.9449,24.9449,24.9269,24.9389,24300.0
2013-08-30 15:25:00,41.54,41.54,41.51,41.54,48600.0,24.9389,24.9389,24.9209,24.9389,48600.0
2013-08-30 15:30:00,41.54,41.54,41.5,41.51,65200.0,24.9389,24.9389,24.9149,24.9209,65200.0
2013-08-30 15:35:00,41.51,41.51,41.49,41.51,44000.0,24.9209,24.9209,24.9089,24.9209,44000.0
2013-08-30 15:40:00,41.51,41.51,41.44,41.44,134200.0,24.9209,24.9209,24.8789,24.8789,134200.0
2013-08-30 15:45:00,41.45,41.47,41.42,41.47,142400.0,24.8849,24.8969,24.8669,24.8969,142400.0
2013-08-30 15:50:00,41.47,41.47,41.4,41.43,123300.0,24.8969,24.8969,24.8549,24.8729,123300.0
2013-08-30 15:55:00,41.42,41.64,41.41,41.6,669800.0,24.8669,24.999,24.8609,24.9749,669800.0
2013-09-03 09:30:00,41.77,41.94,41.62,41.74,175600.0,25.077,25.1791,24.9869,25.059,175600.0
2013-09-03 09:35:00,41.73,41.73,41.47,41.47,106200.0,25.053,25.053,24.8969,24.8969,106200.0
2013-09-03 09:40:00,41.47,41.49,41.35,41.48,63400.0,24.8969,24.9089,24.8249,24.9029,63400.0
2013-09-03 09:45:00,41.48,41.55,41.41,41.41,75800.0,24.9029,24.9449,24.8609,24.8609,75800.0
2013-09-03 09:50:00,41.42,41.48,41.41,41.48,79700.0,24.8669,24.9029,24.8609,24.9029,79700.0
2013-09-03 09:55:00,41.48,41.51,41.38,41.44,65200.0,24.9029,24.9209,24.8429,24.8789,65200.0
2013-09-03 10:00:00,41.42,41.45,41.31,41.31,112400.0,24.8669,24.8849,24.8008,24.8008,112400.0
2013-09-03 10:05:00,41.31,41.32,41.21,41.23,170900.0,24.8008,24.8068,24.7408,24.7528,170900.0
2013-09-03 10:10:00,41.23,41.33,41.23,41.33,87900.0,24.7528,24.8128,24.7528,24.8128,87900.0
2013-09-03 10:15:00,41.34,41.35,41.25,41.26,138000.0,24.8188,24.8249,24.7648,24.7708,138000.0
2013-09-03 10:20:00,41.25,41.26,41.22,41.23,62800.0,24.7648,24.7708,24.7468,24.7528,62800.0
2013-09-03 10:25:00,41.23,41.31,41.23,41.26,60000.0,24.7528,24.8008,24.7528,24.7708,60000.0
2013-09-03 10:30:00,41.26,41.29,41.24,41.26,55200.0,24.7708,24.7888,24.7588,24.7708,55200.0
2013-09-03 10:35:00,41.25,41.26,41.15,41.17,104000.0,24.7648,24.7708,24.7048,24.7168,104000.0
2013-09-03 10:40:00,41.17,41.21,41.15,41.21,47500.0,24.7168,24.7408,24.7048,24.7408,47500.0
2013-09-03 10:45:00,41.21,41.23,41.19,41.2,36600.0,24.7408,24.7528,24.7288,24.7348,36600.0
2013-09-03 10:50:00,41.2,41.21,41.17,41.17,39600.0,24.7348,24.7408,24.7168,24.7168,39600.0
2013-09-03 10:55:00,41.18,41.18,41.14,41.16,72500.0,24.7228,24.7228,24.6988,24.7108,72500.0
2013-09-03 11:00:00,41.17,41.19,41.16,41.18,41800.0,24.7168,24.7288,24.7108,24.7228,41800.0
2013-09-03 11:05:00,41.18,41.19,41.16,41.18,30800.0,24.7228,24.7288,24.7108,24.7228,30800.0
2013-09-03 11:10:00,41.18,41.2,41.15,41.19,28500.0,24.7228,24.7348,24.7048,24.7288,28500.0
2013-09-03 11:15:00,41.19,41.19,41.14,41.16,31700.0,24.7288,24.7288,24.6988,24.7108,31700.0
2013-09-03 11:20:00,41.14,41.17,41.12,41.17,51600.0,24.6988,24.7168,24.6868,24.7168,51600.0
2013-09-03 11:25:00,41.17,41.19,41.12,41.13,59300.0,24.7168,24.7288,24.6868,24.6928,59300.0
2013-09-03 11:30:00,41.14,41.18,41.11,41.17,64500.0,24.6988,24.7228,24.6808,24.7168,64500.0
2013-09-03 11:35:00,41.17,41.18,41.14,41.16,38700.0,24.7168,24.7228,24.6988,24.7108,38700.0
2013-09-03 11:40:00,41.16,41.17,41.12,41.14,47200.0,24.7108,24.7168,24.6868,24.6988,47200.0
2013-09-03 11:45:00,41.13,41.13,41.1,41.12,48400.0,24.6928,24.6928,24.6748,24.6868,48400.0
2013-09-03 11:50:00,41.12,41.13,41.11,41.12,26000.0,24.6868,24.6928,24.6808,24.6868,26000.0
2013-09-03 11:55:00,41.12,41.15,41.1,41.15,36800.0,24.6868,24.7048,24.6748,24.7048,36800.0
2013-09-03 12:00:00,41.15,41.16,41.11,41.11,35800.0,24.7048,24.7108,24.6808,24.6808,35800.0
2013-09-03 12:05:00,41.11,41.14,41.11,41.13,35700.0,24.6808,24.6988,24.6808,24.6928,35700.0
2013-09-03 12:10:00,41.13,41.14,41.12,41.12,53400.0,24.6928,24.6988,24.6868,24.6868,53400.0
2013-09-03 12:15:00,41.12,41.14,41.11,41.14,23500.0,24.6868,24.6988,24.6808,24.6988,23500.0
2013-09-03 12:20:00,41.14,41.16,41.13,41.15,31000.0,24.6988,24.7108,24.6928,24.7048,31000.0
2013-09-03 12:25:00,41.16,41.16,41.1,41.12,40500.0,24.7108,24.7108,24.6748,24.6868,40500.0
2013-09-03 12:30:00,41.13,41.13,41.1,41.12,31100.0,24.6928,24.6928,24.6748,24.6868,31100.0
2013-09-03 12:35:00,41.12,41.13,41.1,41.12,27400.0,24.6868,24.6928,24.6748,24.6868,27400.0
2013-09-03 12:40:00,41.11,41.11,41.09,41.1,43500.0,24.6808,24.6808,24.6688,24.6748,43500.0
2013-09-03 12:45:00,41.11,41.12,41.08,41.12,36800.0,24.6808,24.6868,24.6628,24.6868,36800.0
2013-09-03 12:50:00,41.11,41.12,41.09,41.1,23100.0,24.6808,24.6868,24.6688,24.6748,23100.0
2013-09-03 12:55:00,41.1,41.11,41.06,41.07,50600.0,24.6748,24.6808,24.6507,24.6568,50600.0
2013-09-03 13:00:00,41.07,41.07,41.04,41.04,55100.0,24.6568,24.6568,24.6387,24.6387,55100.0
2013-09-03 13:05:00,41.04,41.09,41.03,41.09,39100.0,24.6387,24.6688,24.6327,24.6688,39100.0
2013-09-03 13:10:00,41.09,41.1,41.06,41.07,24400.0,24.6688,24.6748,24.6507,24.6568,24400.0
2013-09-03 13:15:00,41.06,41.06,41.01,41.02,51300.0,24.6507,24.6507,24.6207,24.6267,51300.0
2013-09-03 13:20:00,41.01,41.02,40.96,41.0,199500.0,24.6207,24.6267,24.5907,24.6147,199500.0
2013-09-03 13:25:00,41.0,41.01,40.98,41.0,35200.0,24.6147,24.6207,24.6027,24.6147,35200.0
2013-09-03 13:30:00,40.99,41.03,40.97,41.0,53900.0,24.6087,24.6327,24.5967,24.6147,53900.0
2013-09-03 13:35:00,41.0,41.02,41.0,41.01,41100.0,24.6147,24.6267,24.6147,24.6207,41100.0
2013-09-03 13:40:00,41.02,41.02,40.99,41.02,19600.0,24.6267,24.6267,24.6087,24.6267,19600.0
2013-09-03 13:45:00,41.02,41.02,40.99,41.01,36100.0,24.6267,24.6267,24.6087,24.6207,36100.0
2013-09-03 13:50:00,41.01,41.03,40.99,41.02,51600.0,24.6207,24.6327,24.6087,24.6267,51600.0
2013-09-03 13:55:00,41.01,41.03,40.98,41.01,21900.0,24.6207,24.6327,24.6027,24.6207,21900.0
2013-09-03 14:00:00,41.02,41.08,41.0,41.06,44800.0,24.6267,24.6628,24.6147,24.6507,44800.0
2013-09-03 14:05:00,41.07,41.09,41.06,41.08,49200.0,24.6568,24.6688,24.6507,24.6628,49200.0
2013-09-03 14:10:00,41.08,41.16,41.08,41.13,29000.0,24.6628,24.7108,24.6628,24.6928,29000.0
2013-09-03 14:15:00,41.13,41.13,41.08,41.1,24000.0,24.6928,24.6928,24.6628,24.6748,24000.0
2013-09-03 14:20:00,41.1,41.13,41.08,41.11,35700.0,24.6748,24.6928,24.6628,24.6808,35700.0
2013-09-03 14:25:00,41.11,41.11,41.06,41.11,39200.0,24.6808,24.6808,24.6507,24.6808,39200.0
2013-09-03 14:30:00,41.11,41.14,41.11,41.11,33900.0,24.6808,24.6988,24.6808,24.6808,33900.0
2013-09-03 14:35:00,41.11,41.11,41.08,41.09,31000.0,24.6808,24.6808,24.6628,24.6688,31000.0
2013-09-03 14:40:00,41.09,41.11,41.07,41.07,26100.0,24.6688,24.6808,24.6568,24.6568,26100.0
2013-09-03 14:45:00,41.08,41.1,41.04,41.07,40000.0,24.6628,24.6748,24.6387,24.6568,40000.0
2013-09-03 14:50:00,41.06,41.09,41.03,41.07,61000.0,24.6507,24.6688,24.6327,24.6568,61000.0
2013-09-03 14:55:00,41.07,41.09,41.07,41.08,21300.0,24.6568,24.6688,24.6568,24.6628,21300.0
2013-09-03 15:00:00,41.09,41.09,41.05,41.08,44800.0,24.6688,24.6688,24.6447,24.6628,44800.0
2013-09-03 15:05:00,41.08,41.08,41.03,41.05,55800.0,24.6628,24.6628,24.6327,24.6447,55800.0
2013-09-03 15:10:00,41.05,41.05,41.04,41.05,23100.0,24.6447,24.6447,24.6387,24.6447,23100.0
2013-09-03 15:15:00,41.04,41.08,41.02,41.02,46400.0,24.6387,24.6628,24.6267,24.6267,46400.0
2013-09-03 15:20:00,41.02,41.05,41.01,41.02,56900.0,24.6267,24.6447,24.6207,24.6267,56900.0
2013-09-03 15:25:00,41.03,41.04,41.02,41.04,45700.0,24.6327,24.6387,24.6267,24.6387,45700.0
2013-09-03 15:30:00,41.03,41.08,41.03,41.07,57700.0,24.6327,24.6628,24.6327,24.6568,57700.0
2013-09-03 15:35:00,41.07,41.1,41.06,41.1,67200.0,24.6568,24.6748,24.6507,24.6748,67200.0
2013-09-03 15:40:00,41.1,41.13,41.06,41.09,119100.0,24.6748,24.6928,24.6507,24.6688,119100.0
2013-09-03 15:45:00,41.1,41.11,40.99,41.02,115000.0,24.6748,24.6808,24.6087,24.6267,115000.0
2013-09-03 15:50:00,41.02,41.05,41.01,41.05,69600.0,24.6267,24.6447,24.6207,24.6447,69600.0
2013-09-03 15:55:00,41.05,41.07,41.03,41.07,161200.0,24.6447,24.6568,24.6327,24.6568,161200.0
2013-09-04 09:30:00,41.09,41.09,40.97,40.99,112000.0,24.6688,24.6688,24.5967,24.6087,112000.0
2013-09-04 09:35:00,40.99,41.01,40.91,41.01,168800.0,24.6087,24.6207,24.5607,24.6207,168800.0
2013-09-04 09:40:00,41.01,41.09,41.01,41.05,78900.0,24.6207,24.6688,24.6207,24.6447,78900.0
2013-09-04 09:45:00,41.05,41.05,41.0,41.0,43200.0,24.6447,24.6447,24.6147,24.6147,43200.0
2013-09-04 09:50:00,41.0,41.05,40.98,41.0,99400.0,24.6147,24.6447,24.6027,24.6147,99400.0
2013-09-04 09:55:00,41.01,41.02,40.95,40.95,91100.0,24.6207,24.6267,24.5847,24.5847,91100.0
2013-09-04 10:00:00,40.96,40.99,40.89,40.89,76000.0,24.5907,24.6087,24.5487,24.5487,76000.0
2013-09-04 10:05:00,40.89,40.9,40.84,40.86,95100.0,24.5487,24.5547,24.5187,24.5307,95100.0
2013-09-04 10:10:00,40.86,40.9,40.85,40.85,54500.0,24.5307,24.5547,24.5247,24.5247,54500.0
2013-09-04 10:15:00,40.86,40.89,40.85,40.87,40400.0,24.5307,24.5487,24.5247,24.5367,40400.0
2013-09-04 10:20:00,40.87,40.88,40.84,40.87,49600.0,24.5367,24.5427,24.5187,24.5367,49600.0
2013-09-04 10:25:00,40.86,40.87,40.8,40.8,56200.0,24.5307,24.5367,24.4947,24.4947,56200.0
2013-09-04 10:30:00,40.81,40.81,40.76,40.8,70700.0,24.5007,24.5007,24.4706,24.4947,70700.0
2013-09-04 10:35:00,40.79,40.8,40.75,40.76,54000.0,24.4887,24.4947,24.4646,24.4706,54000.0
2013-09-04 10:40:00,40.76,40.77,40.73,40.75,44600.0,24.4706,24.4766,24.4526,24.4646,44600.0
2013-09-04 10:45:00,40.76,40.77,40.73,40.73,45500.0,24.4706,24.4766,24.4526,24.4526,45500.0
2013-09-04 10:50:00,40.73,40.74,40.7,40.73,64200.0,24.4526,24.4586,24.4346,24.4526,64200.0
2013-09-04 10:55:00,40.73,40.73,40.65,40.67,68800.0,24.4526,24.4526,24.4046,24.4166,68800.0
2013-09-04 11:00:00,40.68,40.72,40.65,40.7,67700.0,24.4226,24.4466,24.4046,24.4346,67700.0
2013-09-04 11:05:00,40.7,40.73,40.69,40.72,45600.0,24.4346,24.4526,24.4286,24.4466,45600.0
2013-09-04 11:10:00,40.72,40.73,40.69,40.69,42900.0,24.4466,24.4526,24.4286,24.4286,42900.0
2013-09-04 11:15:00,40.69,40.72,40.68,40.72,45900.0,24.4286,24.4466,24.4226,24.4466,45900.0
2013-09-04 11:20:00,40.73,40.8,40.72,40.78,46600.0,24.4526,24.4947,24.4466,24.4826,46600.0
2013-09-04 11:25:00,40.78,40.78,40.75,40.76,28400.0,24.4826,24.4826,24.4646,24.4706,28400.0
2013-09-04 11:30:00,40.76,40.79,40.75,40.79,39600.0,24.4706,24.4887,24.4646,24.4887,39600.0
2013-09-04 11:35:00,40.78,40.8,40.76,40.8,37900.0,24.4826,24.4947,24.4706,24.4947,37900.0
2013-09-04 11:40:00,40.8,40.86,40.8,40.85,63700.0,24.4947,24.5307,24.4947,24.5247,63700.0
2013-09-04 11:45:00,40.86,40.86,40.83,40.83,15900.0,24.5307,24.5307,24.5127,24.5127,15900.0
2013-09-04 11:50:00,40.84,40.88,40.83,40.88,62800.0,24.5187,24.5427,24.5127,24.5427,62800.0
2013-09-04 11:55:00,40.88,40.88,40.87,40.88,31400.0,24.5427,24.5427,24.5367,24.5427,31400.0
2013-09-04 12:00:00,40.88,40.89,40.87,40.87,23000.0,24.5427,24.5487,24.5367,24.5367,23000.0
2013-09-04 12:05:00,40.88,40.91,40.87,40.91,37900.0,24.5427,24.5607,24.5367,24.5607,37900.0
2013-09-04 12:10:00,40.91,40.91,40.89,40.9,39300.0,24.5607,24.5607,24.5487,24.5547,39300.0
2013-09-04 12:15:00,40.9,40.9,40.88,40.9,21600.0,24.5547,24.5547,24.5427,24.5547,21600.0
2013-09-04 12:20:00,40.9,40.91,40.88,40.9,50800.0,24.5547,24.5607,24.5427,24.5547,50800.0
2013-09-04 12:25:00,40.9,40.93,40.9,40.93,32600.0,24.5547,24.5727,24.5547,24.5727,32600.0
2013-09-04 12:30:00,40.93,40.96,40.91,40.96,16700.0,24.5727,24.5907,24.5607,24.5907,16700.0
2013-09-04 12:35:00,40.95,40.99,40.95,40.98,29100.0,24.5847,24.6087,24.5847,24.6027,29100.0
2013-09-04 12:40:00,40.99,41.0,40.98,40.98,24500.0,24.6087,24.6147,24.6027,24.6027,24500.0
2013-09-04 12:45:00,40.99,40.99,40.98,40.98,24100.0,24.6087,24.6087,24.6027,24.6027,24100.0
2013-09-04 12:50:00,40.99,41.0,40.97,40.98,29100.0,24.6087,24.6147,24.5967,24.6027,29100.0
2013-09-04 12:55:00,40.99,41.02,40.98,41.02,34300.0,24.6087,24.6267,24.6027,24.6267,34300.0
2013-09-04 13:00:00,41.02,41.02,40.98,41.0,31300.0,24.6267,24.6267,24.6027,24.6147,31300.0
2013-09-04 13:05:00,41.0,41.01,40.99,41.0,11800.0,24.6147,24.6207,24.6087,24.6147,11800.0
2013-09-04 13:10:00,40.99,41.01,40.99,41.01,20800.0,24.6087,24.6207,24.6087,24.6207,20800.0
2013-09-04 13:15:00,41.01,41.01,40.99,41.01,32100.0,24.6207,24.6207,24.6087,24.6207,32100.0
2013-09-04 13:20:00,41.0,41.04,41.0,41.03,36300.0,24.6147,24.6387,24.6147,24.6327,36300.0
2013-09-04 13:25:00,41.04,41.04,41.01,41.04,27000.0,24.6387,24.6387,24.6207,24.6387,27000.0
2013-09-04 13:30:00,41.04,41.04,41.02,41.03,19500.0,24.6387,24.6387,24.6267,24.6327,19500.0
2013-09-04 13:35:00,41.02,41.04,41.01,41.02,23400.0,24.6267,24.6387,24.6207,24.6267,23400.0
2013-09-04 13:40:00,41.02,41.02,41.0,41.01,25000.0,24.6267,24.6267,24.6147,24.6207,25000.0
2013-09-04 13:45:00,41.01,41.01,40.98,40.98,24900.0,24.6207,24.6207,24.6027,24.6027,24900.0
2013-09-04 13:50:00,41.0,41.0,40.93,40.95,22800.0,24.6147,24.6147,24.5727,24.5847,22800.0
2013-09-04 13:55:00,40.96,40.98,40.95,40.96,16200.0,24.5907,24.6027,24.5847,24.5907,16200.0
2013-09-04 14:00:00,40.96,40.97,40.95,40.96,22600.0,24.5907,24.5967,24.5847,24.5907,22600.0
2013-09-04 14:05:00,40.96,40.96,40.91,40.92,44800.0,24.5907,24.5907,24.5607,24.5667,44800.0
2013-09-04 14:10:00,40.93,40.95,40.92,40.92,18200.0,24.5727,24.5847,24.5667,24.5667,18200.0
2013-09-04 14:15:00,40.92,40.93,40.91,40.91,9800.0,24.5667,24.5727,24.5607,24.5607,9800.0
2013-09-04 14:20:00,40.91,40.92,40.9,40.9,25900.0,24.5607,24.5667,24.5547,24.5547,25900.0
2013-09-04 14:25:00,40.9,40.91,40.9,40.9,35800.0,24.5547,24.5607,24.5547,24.5547,35800.0
2013-09-04 14:30:00,40.9,40.93,40.88,40.93,47400.0,24.5547,24.5727,24.5427,24.5727,47400.0
2013-09-04 14:35:00,40.92,40.94,40.92,40.94,37300.0,24.5667,24.5787,24.5667,24.5787,37300.0
2013-09-04 14:40:00,40.93,40.95,40.93,40.94,29500.0,24.5727,24.5847,24.5727,24.5787,29500.0
2013-09-04 14:45:00,40.94,40.95,40.93,40.94,23000.0,24.5787,24.5847,24.5727,24.5787,23000.0
2013-09-04 14:50:00,40.95,40.95,40.94,40.94,15800.0,24.5847,24.5847,24.5787,24.5787,15800.0
2013-09-04 14:55:00,40.94,40.96,40.94,40.95,33000.0,24.5787,24.5907,24.5787,24.5847,33000.0
2013-09-04 15:00:00,40.94,40.98,40.94,40.97,34600.0,24.5787,24.6027,24.5787,24.5967,34600.0
2013-09-04 15:05:00,40.97,40.98,40.96,40.98,39800.0,24.5967,24.6027,24.5907,24.6027,39800.0
2013-09-04 15:10:00,40.98,40.98,40.97,40.97,14400.0,24.6027,24.6027,24.5967,24.5967,14400.0
2013-09-04 15:15:00,40.97,40.99,40.95,40.98,61300.0,24.5967,24.6087,24.5847,24.6027,61300.0
2013-09-04 15:20:00,40.98,40.99,40.91,40.93,65200.0,24.6027,24.6087,24.5607,24.5727,65200.0
2013-09-04 15:25:00,40.93,40.96,40.92,40.96,83400.0,24.5727,24.5907,24.5667,24.5907,83400.0
2013-09-04 15:30:00,40.95,40.96,40.9,40.92,75300.0,24.5847,24.5907,24.5547,24.5667,75300.0
2013-09-04 15:35:00,40.92,40.93,40.89,40.92,68200.0,24.5667,24.5727,24.5487,24.5667,68200.0
2013-09-04 15:40:00,40.91,40.93,40.91,40.91,69400.0,24.5607,24.5727,24.5607,24.5607,69400.0
2013-09-04 15:45:00,40.91,40.94,40.91,40.93,164200.0,24.5607,24.5787,24.5607,24.5727,164200.0
2013-09-04 15:50:00,40.93,40.94,40.91,40.91,93000.0,24.5727,24.5787,24.5607,24.5607,93000.0
2013-09-04 15:55:00,40.92,40.93,40.88,40.9,270300.0,24.5667,24.5727,24.5427,24.5547,270300.0
2013-09-05 09:30:00,40.83,40.93,40.79,40.92,74500.0,24.5127,24.5727,24.4887,24.5667,74500.0
2013-09-05 09:35:00,40.92,41.0,40.92,40.97,63800.0,24.5667,24.6147,24.5667,24.5967,63800.0
2013-09-05 09:40:00,40.97,40.97,40.89,40.9,60900.0,24.5967,24.5967,24.5487,24.5547,60900.0
2013-09-05 09:45:00,40.9,40.97,40.89,40.92,50100.0,24.5547,24.5967,24.5487,24.5667,50100.0
2013-09-05 09:50:00,40.92,40.93,40.82,40.86,73300.0,24.5667,24.5727,24.5067,24.5307,73300.0
2013-09-05 09:55:00,40.86,40.89,40.84,40.85,87700.0,24.5307,24.5487,24.5187,24.5247,87700.0
2013-09-05 10:00:00,40.85,40.88,40.83,40.88,80700.0,24.5247,24.5427,24.5127,24.5427,80700.0
2013-09-05 10:05:00,40.88,40.88,40.83,40.84,76200.0,24.5427,24.5427,24.5127,24.5187,76200.0
2013-09-05 10:10:00,40.84,40.87,40.83,40.85,55900.0,24.5187,24.5367,24.5127,24.5247,55900.0
2013-09-05 10:15:00,40.85,40.86,40.81,40.82,52400.0,24.5247,24.5307,24.5007,24.5067,52400.0
2013-09-05 10:20:00,40.82,40.83,40.79,40.8,53700.0,24.5067,24.5127,24.4887,24.4947,53700.0
2013-09-05 10:25:00,40.8,40.8,40.66,40.69,91700.0,24.4947,24.4947,24.4106,24.4286,91700.0
2013-09-05 10:30:00,40.69,40.7,40.63,40.68,97200.0,24.4286,24.4346,24.3926,24.4226,97200.0
2013-09-05 10:35:00,40.67,40.72,40.67,40.72,55200.0,24.4166,24.4466,24.4166,24.4466,55200.0
2013-09-05 10:40:00,40.72,40.78,40.71,40.76,63400.0,24.4466,24.4826,24.4406,24.4706,63400.0
2013-09-05 10:45:00,40.76,40.8,40.75,40.8,48500.0,24.4706,24.4947,24.4646,24.4947,48500.0
2013-09-05 10:50:00,40.8,40.84,40.79,40.81,45300.0,24.4947,24.5187,24.4887,24.5007,45300.0
2013-09-05 10:55:00,40.81,40.82,40.72,40.73,23000.0,24.5007,24.5067,24.4466,24.4526,23000.0
2013-09-05 11:00:00,40.73,40.76,40.72,40.75,39900.0,24.4526,24.4706,24.4466,24.4646,39900.0
2013-09-05 11:05:00,40.75,40.76,40.73,40.76,58900.0,24.4646,24.4706,24.4526,24.4706,58900.0
2013-09-05 11:10:00,40.77,40.79,40.76,40.79,15100.0,24.4766,24.4887,24.4706,24.4887,15100.0
2013-09-05 11:15:00,40.79,40.81,40.78,40.8,26800.0,24.4887,24.5007,24.4826,24.4947,26800.0
2013-09-05 11:20:00,40.81,40.81,40.78,40.79,40500.0,24.5007,24.5007,24.4826,24.4887,40500.0
2013-09-05 11:25:00,40.8,40.83,40.79,40.82,55800.0,24.4947,24.5127,24.4887,24.5067,55800.0
2013-09-05 11:30:00,40.82,40.83,40.8,40.83,34300.0,24.5067,24.5127,24.4947,24.5127,34300.0
2013-09-05 11:35:00,40.83,40.84,40.81,40.83,32400.0,24.5127,24.5187,24.5007,24.5127,32400.0
2013-09-05 11:40:00,40.82,40.83,40.8,40.81,29800.0,24.5067,24.5127,24.4947,24.5007,29800.0
2013-09-05 11:45:00,40.82,40.82,40.8,40.81,36800.0,24.5067,24.5067,24.4947,24.5007,36800.0
2013-09-05 11:50:00,40.82,40.82,40.8,40.8,29200.0,24.5067,24.5067,24.4947,24.4947,29200.0
2013-09-05 11:55:00,40.81,40.83,40.81,40.82,24600.0,24.5007,24.5127,24.5007,24.5067,24600.0
2013-09-05 12:00:00,40.82,40.82,40.79,40.8,34600.0,24.5067,24.5067,24.4887,24.4947,34600.0
2013-09-05 12:05:00,40.8,40.81,40.79,40.79,109200.0,24.4947,24.5007,24.4887,24.4887,109200.0
2013-09-05 12:10:00,40.79,40.8,40.76,40.76,42500.0,24.4887,24.4947,24.4706,24.4706,42500.0
2013-09-05 12:15:00,40.77,40.77,40.76,40.77,25100.0,24.4766,24.4766,24.4706,24.4766,25100.0
2013-09-05 12:20:00,40.77,40.77,40.74,40.75,60500.0,24.4766,24.4766,24.4586,24.4646,60500.0
2013-09-05 12:25:00,40.74,40.75,40.72,40.73,39600.0,24.4586,24.4646,24.4466,24.4526,39600.0
2013-09-05 12:30:00,40.73,40.74,40.71,40.73,36600.0,24.4526,24.4586,24.4406,24.4526,36600.0
2013-09-05 12:35:00,40.73,40.74,40.72,40.73,25500.0,24.4526,24.4586,24.4466,24.4526,25500.0
2013-09-05 12:40:00,40.74,40.74,40.73,40.74,11300.0,24.4586,24.4586,24.4526,24.4586,11300.0
2013-09-05 12:45:00,40.74,40.75,40.72,40.73,45400.0,24.4586,24.4646,24.4466,24.4526,45400.0
2013-09-05 12:50:00,40.74,40.75,40.73,40.73,27700.0,24.4586,24.4646,24.4526,24.4526,27700.0
2013-09-05 12:55:00,40.74,40.74,40.72,40.72,33100.0,24.4586,24.4586,24.4466,24.4466,33100.0
2013-09-05 13:00:00,40.73,40.74,40.72,40.72,26800.0,24.4526,24.4586,24.4466,24.4466,26800.0
2013-09-05 13:05:00,40.72,40.73,40.71,40.72,24500.0,24.4466,24.4526,24.4406,24.4466,24500.0
2013-09-05 13:10:00,40.73,40.73,40.72,40.73,47700.0,24.4526,24.4526,24.4466,24.4526,47700.0
2013-09-05 13:15:00,40.73,40.74,40.72,40.73,14800.0,24.4526,24.4586,24.4466,24.4526,14800.0
2013-09-05 13:20:00,40.73,40.77,40.73,40.76,36600.0,24.4526,24.4766,24.4526,24.4706,36600.0
2013-09-05 13:25:00,40.77,40.77,40.74,40.75,15100.0,24.4766,24.4766,24.4586,24.4646,15100.0
2013-09-05 13:30:00,40.75,40.75,40.74,40.74,16500.0,24.4646,24.4646,24.4586,24.4586,16500.0
2013-09-05 13:35:00,40.75,40.75,40.74,40.74,16900.0,24.4646,24.4646,24.4586,24.4586,16900.0
2013-09-05 13:40:00,40.73,40.76,40.73,40.75,19600.0,24.4526,24.4706,24.4526,24.4646,19600.0
2013-09-05 13:45:00,40.75,40.77,40.75,40.75,12500.0,24.4646,24.4766,24.4646,24.4646,12500.0
2013-09-05 13:50:00,40.76,40.76,40.73,40.74,20600.0,24.4706,24.4706,24.4526,24.4586,20600.0
2013-09-05 13:55:00,40.73,40.75,40.73,40.73,21900.0,24.4526,24.4646,24.4526,24.4526,21900.0
2013-09-05 14:00:00,40.73,40.76,40.72,40.76,25000.0,24.4526,24.4706,24.4466,24.4706,25000.0
2013-09-05 14:05:00,40.75,40.76,40.74,40.76,13500.0,24.4646,24.4706,24.4586,24.4706,13500.0
2013-09-05 14:10:00,40.75,40.76,40.74,40.75,15000.0,24.4646,24.4706,24.4586,24.4646,15000.0
2013-09-05 14:15:00,40.75,40.76,40.75,40.75,24100.0,24.4646,24.4706,24.4646,24.4646,24100.0
2013-09-05 14:20:00,40.74,40.76,40.72,40.73,39000.0,24.4586,24.4706,24.4466,24.4526,39000.0
2013-09-05 14:25:00,40.72,40.73,40.71,40.72,28900.0,24.4466,24.4526,24.4406,24.4466,28900.0
2013-09-05 14:30:00,40.72,40.74,40.71,40.74,23800.0,24.4466,24.4586,24.4406,24.4586,23800.0
2013-09-05 14:35:00,40.74,40.75,40.73,40.74,18900.0,24.4586,24.4646,24.4526,24.4586,18900.0
2013-09-05 14:40:00,40.75,40.75,40.72,40.72,55200.0,24.4646,24.4646,24.4466,24.4466,55200.0
2013-09-05 14:45:00,40.73,40.73,40.71,40.71,27400.0,24.4526,24.4526,24.4406,24.4406,27400.0
2013-09-05 14:50:00,40.71,40.73,40.7,40.72,34200.0,24.4406,24.4526,24.4346,24.4466,34200.0
2013-09-05 14:55:00,40.72,40.73,40.72,40.73,8400.0,24.4466,24.4526,24.4466,24.4526,8400.0
2013-09-05 15:00:00,40.73,40.73,40.7,40.72,55600.0,24.4526,24.4526,24.4346,24.4466,55600.0
2013-09-05 15:05:00,40.72,40.73,40.72,40.72,16800.0,24.4466,24.4526,24.4466,24.4466,16800.0
2013-09-05 15:10:00,40.72,40.74,40.72,40.73,27100.0,24.4466,24.4586,24.4466,24.4526,27100.0
2013-09-05 15:15:00,40.74,40.74,40.72,40.73,47700.0,24.4586,24.4586,24.4466,24.4526,47700.0
2013-09-05 15:20:00,40.73,40.74,40.71,40.72,40000.0,24.4526,24.4586,24.4406,24.4466,40000.0
2013-09-05 15:25:00,40.73,40.74,40.72,40.73,37900.0,24.4526,24.4586,24.4466,24.4526,37900.0
2013-09-05 15:30:00,40.74,40.74,40.7,40.72,40000.0,24.4586,24.4586,24.4346,24.4466,40000.0
2013-09-05 15:35:00,40.71,40.72,40.7,40.71,31900.0,24.4406,24.4466,24.4346,24.4406,31900.0
2013-09-05 15:40:00,40.71,40.72,40.7,40.71,30300.0,24.4406,24.4466,24.4346,24.4406,30300.0
2013-09-05 15:45:00,40.71,40.72,40.71,40.72,53800.0,24.4406,24.4466,24.4406,24.4466,53800.0
2013-09-05 15:50:00,40.71,40.73,40.71,40.73,79100.0,24.4406,24.4526,24.4406,24.4526,79100.0
2013-09-05 15:55:00,40.73,40.76,40.72,40.74,233000.0,24.4526,24.4706,24.4466,24.4586,233000.0
2013-09-06 09:30:00,40.98,41.35,40.98,41.31,319700.0,24.6027,24.8249,24.6027,24.8008,319700.0
2013-09-06 09:35:00,41.35,41.47,41.31,41.32,172300.0,24.8249,24.8969,24.8008,24.8068,172300.0
2013-09-06 09:40:00,41.31,41.37,41.2,41.25,138700.0,24.8008,24.8369,24.7348,24.7648,138700.0
2013-09-06 09:45:00,41.26,41.32,41.2,41.31,181100.0,24.7708,24.8068,24.7348,24.8008,181100.0
2013-09-06 09:50:00,41.3,41.42,41.3,41.41,135500.0,24.7948,24.8669,24.7948,24.8609,135500.0
2013-09-06 09:55:00,41.4,41.43,41.33,41.4,131900.0,24.8549,24.8729,24.8128,24.8549,131900.0
2013-09-06 10:00:00,41.4,41.4,41.32,41.38,120000.0,24.8549,24.8549,24.8068,24.8429,120000.0
2013-09-06 10:05:00,41.39,41.5,41.38,41.5,109200.0,24.8489,24.9149,24.8429,24.9149,109200.0
2013-09-06 10:10:00,41.5,41.5,41.42,41.43,84100.0,24.9149,24.9149,24.8669,24.8729,84100.0
2013-09-06 10:15:00,41.43,41.5,41.34,41.35,162000.0,24.8729,24.9149,24.8188,24.8249,162000.0
2013-09-06 10:20:00,41.35,41.4,41.33,41.37,76900.0,24.8249,24.8549,24.8128,24.8369,76900.0
2013-09-06 10:25:00,41.37,41.42,41.36,41.42,66200.0,24.8369,24.8669,24.8309,24.8669,66200.0
2013-09-06 10:30:00,41.42,41.45,41.39,41.4,69600.0,24.8669,24.8849,24.8489,24.8549,69600.0
2013-09-06 10:35:00,41.4,41.4,41.32,41.33,73700.0,24.8549,24.8549,24.8068,24.8128,73700.0
2013-09-06 10:40:00,41.33,41.37,41.33,41.34,71900.0,24.8128,24.8369,24.8128,24.8188,71900.0
2013-09-06 10:45:00,41.35,41.35,41.28,41.33,77100.0,24.8249,24.8249,24.7828,24.8128,77100.0
2013-09-06 10:50:00,41.34,41.36,41.33,41.35,29200.0,24.8188,24.8309,24.8128,24.8249,29200.0
2013-09-06 10:55:00,41.35,41.4,41.35,41.37,50700.0,24.8249,24.8549,24.8249,24.8369,50700.0
2013-09-06 11:00:00,41.37,41.38,41.36,41.37,25200.0,24.8369,24.8429,24.8309,24.8369,25200.0
2013-09-06 11:05:00,41.37,41.42,41.37,41.42,45000.0,24.8369,24.8669,24.8369,24.8669,45000.0
2013-09-06 11:10:00,41.42,41.49,41.42,41.48,37100.0,24.8669,24.9089,24.8669,24.9029,37100.0
2013-09-06 11:15:00,41.48,41.5,41.47,41.48,50500.0,24.9029,24.9149,24.8969,24.9029,50500.0
2013-09-06 11:20:00,41.48,41.49,41.47,41.47,27700.0,24.9029,24.9089,24.8969,24.8969,27700.0
2013-09-06 11:25:00,41.47,41.5,41.47,41.49,30900.0,24.8969,24.9149,24.8969,24.9089,30900.0
2013-09-06 11:30:00,41.49,41.5,41.44,41.46,174300.0,24.9089,24.9149,24.8789,24.8909,174300.0
2013-09-06 11:35:00,41.46,41.46,41.43,41.44,23200.0,24.8909,24.8909,24.8729,24.8789,23200.0
2013-09-06 11:40:00,41.44,41.44,41.36,41.36,154600.0,24.8789,24.8789,24.8309,24.8309,154600.0
2013-09-06 11:45:00,41.36,41.37,41.34,41.36,34100.0,24.8309,24.8369,24.8188,24.8309,34100.0
2013-09-06 11:50:00,41.35,41.36,41.32,41.34,36900.0,24.8249,24.8309,24.8068,24.8188,36900.0
2013-09-06 11:55:00,41.35,41.35,41.34,41.35,45000.0,24.8249,24.8249,24.8188,24.8249,45000.0
2013-09-06 12:00:00,41.34,41.36,41.32,41.36,49800.0,24.8188,24.8309,24.8068,24.8309,49800.0
2013-09-06 12:05:00,41.35,41.35,41.34,41.35,13200.0,24.8249,24.8249,24.8188,24.8249,13200.0
2013-09-06 12:10:00,41.34,41.35,41.34,41.34,21700.0,24.8188,24.8249,24.8188,24.8188,21700.0
2013-09-06 12:15:00,41.34,41.35,41.34,41.34,14700.0,24.8188,24.8249,24.8188,24.8188,14700.0
2013-09-06 12:20:00,41.34,41.35,41.34,41.34,5700.0,24.8188,24.8249,24.8188,24.8188,5700.0
2013-09-06 12:25:00,41.35,41.35,41.34,41.35,24500.0,24.8249,24.8249,24.8188,24.8249,24500.0
2013-09-06 12:30:00,41.35,41.35,41.34,41.35,6300.0,24.8249,24.8249,24.8188,24.8249,6300.0
2013-09-06 12:35:00,41.34,41.38,41.33,41.34,73900.0,24.8188,24.8429,24.8128,24.8188,73900.0
2013-09-06 12:40:00,41.34,41.35,41.31,41.33,19400.0,24.8188,24.8249,24.8008,24.8128,19400.0
2013-09-06 12:45:00,41.34,41.35,41.33,41.33,124200.0,24.8188,24.8249,24.8128,24.8128,124200.0
2013-09-06 12:50:00,41.34,41.34,41.29,41.3,22100.0,24.8188,24.8188,24.7888,24.7948,22100.0
2013-09-06 12:55:00,41.3,41.32,41.29,41.3,35500.0,24.7948,24.8068,24.7888,24.7948,35500.0
2013-09-06 13:00:00,41.3,41.32,41.29,41.31,41700.0,24.7948,24.8068,24.7888,24.8008,41700.0
2013-09-06 13:05:00,41.3,41.32,41.3,41.31,25200.0,24.7948,24.8068,24.7948,24.8008,25200.0
2013-09-06 13:10:00,41.3,41.34,41.3,41.34,19500.0,24.7948,24.8188,24.7948,24.8188,19500.0
2013-09-06 13:15:00,41.34,41.37,41.33,41.36,39500.0,24.8188,24.8369,24.8128,24.8309,39500.0
2013-09-06 13:20:00,41.36,41.37,41.3,41.31,102400.0,24.8309,24.8369,24.7948,24.8008,102400.0
2013-09-06 13:25:00,41.31,41.34,41.3,41.34,22900.0,24.8008,24.8188,24.7948,24.8188,22900.0
2013-09-06 13:30:00,41.33,41.34,41.3,41.32,34700.0,24.8128,24.8188,24.7948,24.8068,34700.0
2013-09-06 13:35:00,41.31,41.32,41.3,41.3,24500.0,24.8008,24.8068,24.7948,24.7948,24500.0
2013-09-06 13:40:00,41.3,41.33,41.29,41.32,30000.0,24.7948,24.8128,24.7888,24.8068,30000.0
2013-09-06 13:45:00,41.33,41.37,41.31,41.36,62000.0,24.8128,24.8369,24.8008,24.8309,62000.0
2013-09-06 13:50:00,41.37,41.38,41.34,41.35,37600.0,24.8369,24.8429,24.8188,24.8249,37600.0
2013-09-06 13:55:00,41.35,41.37,41.34,41.37,23500.0,24.8249,24.8369,24.8188,24.8369,23500.0
2013-09-06 14:00:00,41.36,41.37,41.34,41.35,53600.0,24.8309,24.8369,24.8188,24.8249,53600.0
2013-09-06 14:05:00,41.35,41.38,41.35,41.37,44100.0,24.8249,24.8429,24.8249,24.8369,44100.0
2013-09-06 14:10:00,41.37,41.37,41.35,41.35,17400.0,24.8369,24.8369,24.8249,24.8249,17400.0
2013-09-06 14:15:00,41.35,41.36,41.34,41.34,22100.0,24.8249,24.8309,24.8188,24.8188,22100.0
2013-09-06 14:20:00,41.34,41.36,41.34,41.34,25300.0,24.8188,24.8309,24.8188,24.8188,25300.0
2013-09-06 14:25:00,41.35,41.35,41.32,41.32,49800.0,24.8249,24.8249,24.8068,24.8068,49800.0
2013-09-06 14:30:00,41.33,41.34,41.32,41.34,22800.0,24.8128,24.8188,24.8068,24.8188,22800.0
2013-09-06 14:35:00,41.33,41.34,41.33,41.33,18700.0,24.8128,24.8188,24.8128,24.8128,18700.0
2013-09-06 14:40:00,41.33,41.34,41.32,41.32,19700.0,24.8128,24.8188,24.8068,24.8068,19700.0
2013-09-06 14:45:00,41.33,41.33,41.31,41.33,33500.0,24.8128,24.8128,24.8008,24.8128,33500.0
2013-09-06 14:50:00,41.32,41.34,41.32,41.34,20300.0,24.8068,24.8188,24.8068,24.8188,20300.0
2013-09-06 14:55:00,41.34,41.35,41.33,41.34,48100.0,24.8188,24.8249,24.8128,24.8188,48100.0
2013-09-06 15:00:00,41.34,41.35,41.32,41.34,46500.0,24.8188,24.8249,24.8068,24.8188,46500.0
2013-09-06 15:05:00,41.34,41.35,41.29,41.3,41600.0,24.8188,24.8249,24.7888,24.7948,41600.0
2013-09-06 15:10:00,41.3,41.3,41.24,41.25,153400.0,24.7948,24.7948,24.7588,24.7648,153400.0
2013-09-06 15:15:00,41.25,41.27,41.19,41.2,53400.0,24.7648,24.7768,24.7288,24.7348,53400.0
2013-09-06 15:20:00,41.2,41.22,41.19,41.19,44000.0,24.7348,24.7468,24.7288,24.7288,44000.0
2013-09-06 15:25:00,41.19,41.22,41.19,41.21,43800.0,24.7288,24.7468,24.7288,24.7408,43800.0
2013-09-06 15:30:00,41.22,41.25,41.2,41.2,65100.0,24.7468,24.7648,24.7348,24.7348,65100.0
2013-09-06 15:35:00,41.2,41.21,41.16,41.18,69300.0,24.7348,24.7408,24.7108,24.7228,69300.0
2013-09-06 15:40:00,41.19,41.2,41.16,41.16,38200.0,24.7288,24.7348,24.7108,24.7108,38200.0
2013-09-06 15:45:00,41.16,41.18,41.12,41.12,92300.0,24.7108,24.7228,24.6868,24.6868,92300.0
2013-09-06 15:50:00,41.13,41.15,41.13,41.15,102100.0,24.6928,24.7048,24.6928,24.7048,102100.0
2013-09-06 15:55:00,41.15,41.17,41.1,41.12,210100.0,24.7048,24.7168,24.6748,24.6868,210100.0
2013-09-09 09:30:00,41.16,41.31,41.15,41.18,88400.0,24.7108,24.8008,24.7048,24.7228,88400.0
2013-09-09 09:35:00,41.17,41.18,41.0,41.01,58300.0,24.7168,24.7228,24.6147,24.6207,58300.0
2013-09-09 09:40:00,41.0,41.15,41.0,41.14,49800.0,24.6147,24.7048,24.6147,24.6988,49800.0
2013-09-09 09:45:00,41.15,41.25,41.11,41.16,52200.0,24.7048,24.7648,24.6808,24.7108,52200.0
2013-09-09 09:50:00,41.16,41.21,41.15,41.17,35200.0,24.7108,24.7408,24.7048,24.7168,35200.0
2013-09-09 09:55:00,41.17,41.19,41.07,41.07,51400.0,24.7168,24.7288,24.6568,24.6568,51400.0
2013-09-09 10:00:00,41.07,41.2,41.07,41.19,135100.0,24.6568,24.7348,24.6568,24.7288,135100.0
2013-09-09 10:05:00,41.19,41.28,41.19,41.23,61300.0,24.7288,24.7828,24.7288,24.7528,61300.0
2013-09-09 10:10:00,41.25,41.28,41.2,41.2,43800.0,24.7648,24.7828,24.7348,24.7348,43800.0
2013-09-09 10:15:00,41.2,41.23,41.18,41.23,73500.0,24.7348,24.7528,24.7228,24.7528,73500.0
2013-09-09 10:20:00,41.22,41.23,41.19,41.21,28900.0,24.7468,24.7528,24.7288,24.7408,28900.0
2013-09-09 10:25:00,41.21,41.22,41.16,41.17,55800.0,24.7408,24.7468,24.7108,24.7168,55800.0
2013-09-09 10:30:00,41.17,41.19,41.16,41.17,29500.0,24.7168,24.7288,24.7108,24.7168,29500.0
2013-09-09 10:35:00,41.17,41.18,41.1,41.13,38000.0,24.7168,24.7228,24.6748,24.6928,38000.0
2013-09-09 10:40:00,41.13,41.14,41.11,41.12,41900.0,24.6928,24.6988,24.6808,24.6868,41900.0
2013-09-09 10:45:00,41.11,41.13,41.1,41.13,40400.0,24.6808,24.6928,24.6748,24.6928,40400.0
2013-09-09 10:50:00,41.12,41.17,41.12,41.17,52300.0,24.6868,24.7168,24.6868,24.7168,52300.0
2013-09-09 10:55:00,41.16,41.2,41.16,41.2,41800.0,24.7108,24.7348,24.7108,24.7348,41800.0
2013-09-09 11:00:00,41.2,41.22,41.15,41.17,38400.0,24.7348,24.7468,24.7048,24.7168,38400.0
2013-09-09 11:05:00,41.16,41.18,41.16,41.18,15400.0,24.7108,24.7228,24.7108,24.7228,15400.0
2013-09-09 11:10:00,41.18,41.18,41.16,41.17,13600.0,24.7228,24.7228,24.7108,24.7168,13600.0
2013-09-09 11:15:00,41.16,41.17,41.15,41.17,29000.0,24.7108,24.7168,24.7048,24.7168,29000.0
2013-09-09 11:20:00,41.17,41.17,41.15,41.16,19100.0,24.7168,24.7168,24.7048,24.7108,19100.0
2013-09-09 11:25:00,41.16,41.16,41.15,41.16,40000.0,24.7108,24.7108,24.7048,24.7108,40000.0
2013-09-09 11:30:00,41.16,41.17,41.14,41.16,35000.0,24.7108,24.7168,24.6988,24.7108,35000.0
2013-09-09 11:35:00,41.15,41.18,41.14,41.18,36300.0,24.7048,24.7228,24.6988,24.7228,36300.0
2013-09-09 11:40:00,41.19,41.19,41.17,41.18,24100.0,24.7288,24.7288,24.7168,24.7228,24100.0
2013-09-09 11:45:00,41.18,41.19,41.17,41.17,17000.0,24.7228,24.7288,24.7168,24.7168,17000.0
2013-09-09 11:50:00,41.17,41.18,41.16,41.17,25000.0,24.7168,24.7228,24.7108,24.7168,25000.0
2013-09-09 11:55:00,41.16,41.19,41.16,41.19,28900.0,24.7108,24.7288,24.7108,24.7288,28900.0
2013-09-09 12:00:00,41.19,41.19,41.18,41.19,13200.0,24.7288,24.7288,24.7228,24.7288,13200.0
2013-09-09 12:05:00,41.19,41.2,41.18,41.19,26800.0,24.7288,24.7348,24.7228,24.7288,26800.0
2013-09-09 12:10:00,41.19,41.22,41.19,41.21,20700.0,24.7288,24.7468,24.7288,24.7408,20700.0
2013-09-09 12:15:00,41.2,41.22,41.19,41.21,22700.0,24.7348,24.7468,24.7288,24.7408,22700.0
2013-09-09 12:20:00,41.21,41.22,41.2,41.21,30400.0,24.7408,24.7468,24.7348,24.7408,30400.0
2013-09-09 12:25:00,41.22,41.23,41.21,41.21,20200.0,24.7468,24.7528,24.7408,24.7408,20200.0
2013-09-09 12:30:00,41.21,41.22,41.21,41.22,10500.0,24.7408,24.7468,24.7408,24.7468,10500.0
2013-09-09 12:35:00,41.22,41.22,41.19,41.19,18000.0,24.7468,24.7468,24.7288,24.7288,18000.0
2013-09-09 12:40:00,41.19,41.2,41.19,41.19,12000.0,24.7288,24.7348,24.7288,24.7288,12000.0
2013-09-09 12:45:00,41.19,41.2,41.16,41.16,24700.0,24.7288,24.7348,24.7108,24.7108,24700.0
2013-09-09 12:50:00,41.16,41.18,41.16,41.18,18200.0,24.7108,24.7228,24.7108,24.7228,18200.0
2013-09-09 12:55:00,41.18,41.18,41.17,41.18,28100.0,24.7228,24.7228,24.7168,24.7228,28100.0
2013-09-09 13:00:00,41.18,41.18,41.17,41.17,8100.0,24.7228,24.7228,24.7168,24.7168,8100.0
2013-09-09 13:05:00,41.18,41.18,41.17,41.18,12700.0,24.7228,24.7228,24.7168,24.7228,12700.0
2013-09-09 13:10:00,41.17,41.18,41.17,41.17,20500.0,24.7168,24.7228,24.7168,24.7168,20500.0
2013-09-09 13:15:00,41.17,41.18,41.16,41.18,33700.0,24.7168,24.7228,24.7108,24.7228,33700.0
2013-09-09 13:20:00,41.18,41.18,41.15,41.15,17100.0,24.7228,24.7228,24.7048,24.7048,17100.0
2013-09-09 13:25:00,41.16,41.16,41.14,41.15,20300.0,24.7108,24.7108,24.6988,24.7048,20300.0
2013-09-09 13:30:00,41.16,41.18,41.15,41.17,18300.0,24.7108,24.7228,24.7048,24.7168,18300.0
2013-09-09 13:35:00,41.17,41.17,41.15,41.15,14400.0,24.7168,24.7168,24.7048,24.7048,14400.0
2013-09-09 13:40:00,41.16,41.16,41.14,41.15,22500.0,24.7108,24.7108,24.6988,24.7048,22500.0
2013-09-09 13:45:00,41.15,41.18,41.15,41.17,23700.0,24.7048,24.7228,24.7048,24.7168,23700.0
2013-09-09 13:50:00,41.18,41.19,41.17,41.18,19500.0,24.7228,24.7288,24.7168,24.7228,19500.0
2013-09-09 13:55:00,41.18,41.2,41.17,41.19,46200.0,24.7228,24.7348,24.7168,24.7288,46200.0
2013-09-09 14:00:00,41.19,41.22,41.18,41.22,24500.0,24.7288,24.7468,24.7228,24.7468,24500.0
2013-09-09 14:05:00,41.22,41.24,41.22,41.22,50200.0,24.7468,24.7588,24.7468,24.7468,50200.0
2013-09-09 14:10:00,41.23,41.24,41.22,41.23,23800.0,24.7528,24.7588,24.7468,24.7528,23800.0
2013-09-09 14:15:00,41.23,41.26,41.22,41.26,44400.0,24.7528,24.7708,24.7468,24.7708,44400.0
2013-09-09 14:20:00,41.25,41.26,41.25,41.26,10700.0,24.7648,24.7708,24.7648,24.7708,10700.0
2013-09-09 14:25:00,41.25,41.27,41.25,41.25,26200.0,24.7648,24.7768,24.7648,24.7648,26200.0
2013-09-09 14:30:00,41.25,41.27,41.25,41.27,15600.0,24.7648,24.7768,24.7648,24.7768,15600.0
2013-09-09 14:35:00,41.27,41.27,41.23,41.23,27700.0,24.7768,24.7768,24.7528,24.7528,27700.0
2013-09-09 14:40:00,41.24,41.26,41.23,41.26,22200.0,24.7588,24.7708,24.7528,24.7708,22200.0
2013-09-09 14:45:00,41.26,41.26,41.24,41.25,21000.0,24.7708,24.7708,24.7588,24.7648,21000.0
2013-09-09 14:50:00,41.24,41.29,41.24,41.28,43200.0,24.7588,24.7888,24.7588,24.7828,43200.0
2013-09-09 14:55:00,41.27,41.28,41.25,41.26,21200.0,24.7768,24.7828,24.7648,24.7708,21200.0
2013-09-09 15:00:00,41.26,41.26,41.25,41.26,12300.0,24.7708,24.7708,24.7648,24.7708,12300.0
2013-09-09 15:05:00,41.26,41.26,41.24,41.26,34800.0,24.7708,24.7708,24.7588,24.7708,34800.0
2013-09-09 15:10:00,41.25,41.27,41.25,41.26,21400.0,24.7648,24.7768,24.7648,24.7708,21400.0
2013-09-09 15:15:00,41.27,41.3,41.26,41.28,38400.0,24.7768,24.7948,24.7708,24.7828,38400.0
2013-09-09 15:20:00,41.29,41.29,41.25,41.26,29200.0,24.7888,24.7888,24.7648,24.7708,29200.0
2013-09-09 15:25:00,41.27,41.27,41.25,41.27,47700.0,24.7768,24.7768,24.7648,24.7768,47700.0
2013-09-09 15:30:00,41.27,41.28,41.25,41.25,55600.0,24.7768,24.7828,24.7648,24.7648,55600.0
2013-09-09 15:35:00,41.26,41.26,41.24,41.25,35600.0,24.7708,24.7708,24.7588,24.7648,35600.0
2013-09-09 15:40:00,41.24,41.25,41.21,41.22,45600.0,24.7588,24.7648,24.7408,24.7468,45600.0
2013-09-09 15:45:00,41.22,41.24,41.2,41.23,98300.0,24.7468,24.7588,24.7348,24.7528,98300.0
2013-09-09 15:50:00,41.24,41.25,41.23,41.25,75400.0,24.7588,24.7648,24.7528,24.7648,75400.0
2013-09-09 15:55:00,41.25,41.25,41.23,41.23,106500.0,24.7648,24.7648,24.7528,24.7528,106500.0
2013-09-10 09:30:00,41.32,41.4,41.26,41.29,65700.0,24.8068,24.8549,24.7708,24.7888,65700.0
2013-09-10 09:35:00,41.28,41.28,41.16,41.26,51100.0,24.7828,24.7828,24.7108,24.7708,51100.0
2013-09-10 09:40:00,41.27,41.28,41.22,41.25,46900.0,24.7768,24.7828,24.7468,24.7648,46900.0
2013-09-10 09:45:00,41.24,41.32,41.2,41.3,43700.0,24.7588,24.8068,24.7348,24.7948,43700.0
2013-09-10 09:50:00,41.31,41.33,41.26,41.3,50400.0,24.8008,24.8128,24.7708,24.7948,50400.0
2013-09-10 09:55:00,41.31,41.34,41.27,41.3,76300.0,24.8008,24.8188,24.7768,24.7948,76300.0
2013-09-10 10:00:00,41.29,41.29,41.24,41.25,43600.0,24.7888,24.7888,24.7588,24.7648,43600.0
2013-09-10 10:05:00,41.25,41.31,41.23,41.24,96200.0,24.7648,24.8008,24.7528,24.7588,96200.0
2013-09-10 10:10:00,41.23,41.27,41.21,41.27,49200.0,24.7528,24.7768,24.7408,24.7768,49200.0
2013-09-10 10:15:00,41.27,41.28,41.25,41.25,51600.0,24.7768,24.7828,24.7648,24.7648,51600.0
2013-09-10 10:20:00,41.25,41.31,41.25,41.31,60400.0,24.7648,24.8008,24.7648,24.8008,60400.0
2013-09-10 10:25:00,41.3,41.32,41.3,41.3,54700.0,24.7948,24.8068,24.7948,24.7948,54700.0
2013-09-10 10:30:00,41.3,41.34,41.29,41.31,64200.0,24.7948,24.8188,24.7888,24.8008,64200.0
2013-09-10 10:35:00,41.3,41.3,41.26,41.27,35000.0,24.7948,24.7948,24.7708,24.7768,35000.0
2013-09-10 10:40:00,41.27,41.29,41.25,41.29,37300.0,24.7768,24.7888,24.7648,24.7888,37300.0
2013-09-10 10:45:00,41.29,41.29,41.26,41.28,31400.0,24.7888,24.7888,24.7708,24.7828,31400.0
2013-09-10 10:50:00,41.28,41.29,41.28,41.29,15100.0,24.7828,24.7888,24.7828,24.7888,15100.0
2013-09-10 10:55:00,41.28,41.31,41.28,41.29,24600.0,24.7828,24.8008,24.7828,24.7888,24600.0
2013-09-10 11:00:00,41.3,41.3,41.26,41.26,28000.0,24.7948,24.7948,24.7708,24.7708,28000.0
2013-09-10 11:05:00,41.27,41.28,41.24,41.27,32200.0,24.7768,24.7828,24.7588,24.7768,32200.0
2013-09-10 11:10:00,41.27,41.27,41.2,41.21,27200.0,24.7768,24.7768,24.7348,24.7408,27200.0
2013-09-10 11:15:00,41.21,41.21,41.2,41.2,18400.0,24.7408,24.7408,24.7348,24.7348,18400.0
2013-09-10 11:20:00,41.2,41.22,41.2,41.21,21400.0,24.7348,24.7468,24.7348,24.7408,21400.0
2013-09-10 11:25:00,41.22,41.22,41.18,41.19,14200.0,24.7468,24.7468,24.7228,24.7288,14200.0
2013-09-10 11:30:00,41.18,41.25,41.18,41.25,43900.0,24.7228,24.7648,24.7228,24.7648,43900.0
2013-09-10 11:35:00,41.25,41.26,41.2,41.2,21600.0,24.7648,24.7708,24.7348,24.7348,21600.0
2013-09-10 11:40:00,41.2,41.2,41.17,41.19,24200.0,24.7348,24.7348,24.7168,24.7288,24200.0
2013-09-10 11:45:00,41.19,41.19,41.16,41.17,15800.0,24.7288,24.7288,24.7108,24.7168,15800.0
2013-09-10 11:50:00,41.18,41.18,41.16,41.18,17400.0,24.7228,24.7228,24.7108,24.7228,17400.0
2013-09-10 11:55:00,41.18,41.22,41.18,41.2,19800.0,24.7228,24.7468,24.7228,24.7348,19800.0
2013-09-10 12:00:00,41.21,41.24,41.21,41.24,11700.0,24.7408,24.7588,24.7408,24.7588,11700.0
2013-09-10 12:05:00,41.24,41.27,41.23,41.26,19100.0,24.7588,24.7768,24.7528,24.7708,19100.0
2013-09-10 12:10:00,41.25,41.3,41.25,41.29,24200.0,24.7648,24.7948,24.7648,24.7888,24200.0
2013-09-10 12:15:00,41.3,41.32,41.29,41.31,20800.0,24.7948,24.8068,24.7888,24.8008,20800.0
2013-09-10 12:20:00,41.31,41.34,41.31,41.31,19100.0,24.8008,24.8188,24.8008,24.8008,19100.0
2013-09-10 12:25:00,41.32,41.32,41.29,41.31,12800.0,24.8068,24.8068,24.7888,24.8008,12800.0
2013-09-10 12:30:00,41.3,41.31,41.29,41.3,7200.0,24.7948,24.8008,24.7888,24.7948,7200.0
2013-09-10 12:35:00,41.3,41.33,41.29,41.32,15900.0,24.7948,24.8128,24.7888,24.8068,15900.0
2013-09-10 12:40:00,41.32,41.33,41.31,41.32,16100.0,24.8068,24.8128,24.8008,24.8068,16100.0
2013-09-10 12:45:00,41.31,41.32,41.3,41.31,12800.0,24.8008,24.8068,24.7948,24.8008,12800.0
2013-09-10 12:50:00,41.32,41.32,41.29,41.3,13500.0,24.8068,24.8068,24.7888,24.7948,13500.0
2013-09-10 12:55:00,41.29,41.32,41.29,41.32,13700.0,24.7888,24.8068,24.7888,24.8068,13700.0
2013-09-10 13:00:00,41.31,41.33,41.31,41.32,18900.0,24.8008,24.8128,24.8008,24.8068,18900.0
2013-09-10 13:05:00,41.33,41.35,41.32,41.35,19200.0,24.8128,24.8249,24.8068,24.8249,19200.0
2013-09-10 13:10:00,41.34,41.37,41.34,41.36,26800.0,24.8188,24.8369,24.8188,24.8309,26800.0
2013-09-10 13:15:00,41.37,41.37,41.35,41.37,20400.0,24.8369,24.8369,24.8249,24.8369,20400.0
2013-09-10 13:20:00,41.37,41.39,41.36,41.37,26800.0,24.8369,24.8489,24.8309,24.8369,26800.0
2013-09-10 13:25:00,41.38,41.38,41.36,41.37,27400.0,24.8429,24.8429,24.8309,24.8369,27400.0
2013-09-10 13:30:00,41.36,41.38,41.36,41.37,13700.0,24.8309,24.8429,24.8309,24.8369,13700.0
2013-09-10 13:35:00,41.37,41.37,41.35,41.35,23900.0,24.8369,24.8369,24.8249,24.8249,23900.0
2013-09-10 13:40:00,41.35,41.36,41.35,41.36,6500.0,24.8249,24.8309,24.8249,24.8309,6500.0
2013-09-10 13:45:00,41.36,41.36,41.34,41.34,15800.0,24.8309,24.8309,24.8188,24.8188,15800.0
2013-09-10 13:50:00,41.33,41.35,41.31,41.32,18200.0,24.8128,24.8249,24.8008,24.8068,18200.0
2013-09-10 13:55:00,41.32,41.33,41.32,41.33,7800.0,24.8068,24.8128,24.8068,24.8128,7800.0
2013-09-10 14:00:00,41.32,41.34,41.32,41.34,13200.0,24.8068,24.8188,24.8068,24.8188,13200.0
2013-09-10 14:05:00,41.35,41.37,41.34,41.36,21700.0,24.8249,24.8369,24.8188,24.8309,21700.0
2013-09-10 14:10:00,41.36,41.37,41.35,41.35,32600.0,24.8309,24.8369,24.8249,24.8249,32600.0
2013-09-10 14:15:00,41.35,41.37,41.34,41.34,56100.0,24.8249,24.8369,24.8188,24.8188,56100.0
2013-09-10 14:20:00,41.35,41.38,41.34,41.37,18800.0,24.8249,24.8429,24.8188,24.8369,18800.0
2013-09-10 14:25:00,41.37,41.37,41.34,41.36,32300.0,24.8369,24.8369,24.8188,24.8309,32300.0
2013-09-10 14:30:00,41.37,41.37,41.33,41.35,24300.0,24.8369,24.8369,24.8128,24.8249,24300.0
2013-09-10 14:35:00,41.35,41.37,41.35,41.37,13900.0,24.8249,24.8369,24.8249,24.8369,13900.0
2013-09-10 14:40:00,41.37,41.37,41.36,41.37,28200.0,24.8369,24.8369,24.8309,24.8369,28200.0
2013-09-10 14:45:00,41.37,41.37,41.36,41.36,8400.0,24.8369,24.8369,24.8309,24.8309,8400.0
2013-09-10 14:50:00,41.37,41.37,41.36,41.36,29700.0,24.8369,24.8369,24.8309,24.8309,29700.0
2013-09-10 14:55:00,41.36,41.38,41.36,41.37,24200.0,24.8309,24.8429,24.8309,24.8369,24200.0
2013-09-10 15:00:00,41.37,41.38,41.36,41.36,12100.0,24.8369,24.8429,24.8309,24.8309,12100.0
2013-09-10 15:05:00,41.36,41.37,41.35,41.36,23500.0,24.8309,24.8369,24.8249,24.8309,23500.0
2013-09-10 15:10:00,41.35,41.35,41.34,41.34,17700.0,24.8249,24.8249,24.8188,24.8188,17700.0
2013-09-10 15:15:00,41.34,41.37,41.34,41.35,20700.0,24.8188,24.8369,24.8188,24.8249,20700.0
2013-09-10 15:20:00,41.35,41.36,41.35,41.35,13200.0,24.8249,24.8309,24.8249,24.8249,13200.0
2013-09-10 15:25:00,41.35,41.36,41.35,41.35,16500.0,24.8249,24.8309,24.8249,24.8249,16500.0
2013-09-10 15:30:00,41.35,41.36,41.33,41.34,37800.0,24.8249,24.8309,24.8128,24.8188,37800.0
2013-09-10 15:35:00,41.34,41.36,41.33,41.35,82500.0,24.8188,24.8309,24.8128,24.8249,82500.0
2013-09-10 15:40:00,41.36,41.36,41.34,41.34,46400.0,24.8309,24.8309,24.8188,24.8188,46400.0
2013-09-10 15:45:00,41.34,41.37,41.32,41.36,73200.0,24.8188,24.8369,24.8068,24.8309,73200.0
2013-09-10 15:50:00,41.36,41.37,41.35,41.36,62000.0,24.8309,24.8369,24.8249,24.8309,62000.0
2013-09-10 15:55:00,41.37,41.43,41.36,41.42,196100.0,24.8369,24.8729,24.8309,24.8669,196100.0
2013-09-11 09:30:00,41.41,41.43,40.89,40.93,249700.0,24.8609,24.8729,24.5487,24.5727,249700.0
2013-09-11 09:35:00,40.93,41.16,40.9,41.14,110100.0,24.5727,24.7108,24.5547,24.6988,110100.0
2013-09-11 09:40:00,41.15,41.24,41.13,41.19,78400.0,24.7048,24.7588,24.6928,24.7288,78400.0
2013-09-11 09:45:00,41.19,41.22,41.02,41.04,123700.0,24.7288,24.7468,24.6267,24.6387,123700.0
2013-09-11 09:50:00,41.06,41.06,40.94,40.97,95700.0,24.6507,24.6507,24.5787,24.5967,95700.0
2013-09-11 09:55:00,40.98,41.21,40.98,41.21,64400.0,24.6027,24.7408,24.6027,24.7408,64400.0
2013-09-11 10:00:00,41.21,41.23,41.0,41.01,71700.0,24.7408,24.7528,24.6147,24.6207,71700.0
2013-09-11 10:05:00,41.01,41.04,40.99,41.04,53000.0,24.6207,24.6387,24.6087,24.6387,53000.0
2013-09-11 10:10:00,41.05,41.06,40.99,41.01,63700.0,24.6447,24.6507,24.6087,24.6207,63700.0
2013-09-11 10:15:00,41.02,41.03,40.97,40.98,52200.0,24.6267,24.6327,24.5967,24.6027,52200.0
2013-09-11 10:20:00,40.99,41.02,40.97,41.01,36300.0,24.6087,24.6267,24.5967,24.6207,36300.0
2013-09-11 10:25:00,41.02,41.03,40.98,41.0,45500.0,24.6267,24.6327,24.6027,24.6147,45500.0
2013-09-11 10:30:00,41.0,41.01,40.98,41.01,24600.0,24.6147,24.6207,24.6027,24.6207,24600.0
2013-09-11 10:35:00,41.01,41.02,40.98,40.98,36700.0,24.6207,24.6267,24.6027,24.6027,36700.0
2013-09-11 10:40:00,40.98,40.99,40.9,40.94,133500.0,24.6027,24.6087,24.5547,24.5787,133500.0
2013-09-11 10:45:00,40.94,40.95,40.84,40.85,138200.0,24.5787,24.5847,24.5187,24.5247,138200.0
2013-09-11 10:50:00,40.85,40.88,40.82,40.82,74500.0,24.5247,24.5427,24.5067,24.5067,74500.0
2013-09-11 10:55:00,40.82,40.87,40.8,40.86,79700.0,24.5067,24.5367,24.4947,24.5307,79700.0
2013-09-11 11:00:00,40.86,40.88,40.84,40.84,34300.0,24.5307,24.5427,24.5187,24.5187,34300.0
2013-09-11 11:05:00,40.85,40.9,40.84,40.9,53600.0,24.5247,24.5547,24.5187,24.5547,53600.0
2013-09-11 11:10:00,40.9,40.97,40.9,40.96,21800.0,24.5547,24.5967,24.5547,24.5907,21800.0
2013-09-11 11:15:00,40.97,40.97,40.92,40.93,46600.0,24.5967,24.5967,24.5667,24.5727,46600.0
2013-09-11 11:20:00,40.94,40.98,40.93,40.97,48000.0,24.5787,24.6027,24.5727,24.5967,48000.0
2013-09-11 11:25:00,40.97,41.03,40.97,41.02,62900.0,24.5967,24.6327,24.5967,24.6267,62900.0
2013-09-11 11:30:00,41.02,41.02,40.95,41.0,89500.0,24.6267,24.6267,24.5847,24.6147,89500.0
2013-09-11 11:35:00,41.0,41.01,40.98,40.99,38800.0,24.6147,24.6207,24.6027,24.6087,38800.0
2013-09-11 11:40:00,40.98,41.0,40.96,41.0,53300.0,24.6027,24.6147,24.5907,24.6147,53300.0
2013-09-11 11:45:00,40.98,41.02,40.98,41.01,38000.0,24.6027,24.6267,24.6027,24.6207,38000.0
2013-09-11 11:50:00,41.02,41.02,40.97,40.98,46500.0,24.6267,24.6267,24.5967,24.6027,46500.0
2013-09-11 11:55:00,40.98,41.0,40.97,40.99,18500.0,24.6027,24.6147,24.5967,24.6087,18500.0
2013-09-11 12:00:00,40.99,41.01,40.98,40.99,39800.0,24.6087,24.6207,24.6027,24.6087,39800.0
2013-09-11 12:05:00,41.0,41.03,40.98,41.01,30600.0,24.6147,24.6327,24.6027,24.6207,30600.0
2013-09-11 12:10:00,41.02,41.02,40.98,41.01,25900.0,24.6267,24.6267,24.6027,24.6207,25900.0
2013-09-11 12:15:00,41.0,41.0,40.98,40.98,18800.0,24.6147,24.6147,24.6027,24.6027,18800.0
2013-09-11 12:20:00,40.98,40.99,40.97,40.98,19500.0,24.6027,24.6087,24.5967,24.6027,19500.0
2013-09-11 12:25:00,40.98,40.98,40.94,40.94,48300.0,24.6027,24.6027,24.5787,24.5787,48300.0
2013-09-11 12:30:00,40.95,40.96,40.94,40.94,16800.0,24.5847,24.5907,24.5787,24.5787,16800.0
2013-09-11 12:35:00,40.95,40.95,40.93,40.94,35500.0,24.5847,24.5847,24.5727,24.5787,35500.0
2013-09-11 12:40:00,40.95,41.0,40.94,41.0,30500.0,24.5847,24.6147,24.5787,24.6147,30500.0
2013-09-11 12:45:00,40.99,41.01,40.99,40.99,22200.0,24.6087,24.6207,24.6087,24.6087,22200.0
2013-09-11 12:50:00,40.99,41.0,40.98,40.98,15000.0,24.6087,24.6147,24.6027,24.6027,15000.0
2013-09-11 12:55:00,40.99,41.02,40.98,41.0,20200.0,24.6087,24.6267,24.6027,24.6147,20200.0
2013-09-11 13:00:00,41.01,41.02,40.98,40.99,109700.0,24.6207,24.6267,24.6027,24.6087,109700.0
2013-09-11 13:05:00,40.99,40.99,40.94,40.94,21800.0,24.6087,24.6087,24.5787,24.5787,21800.0
2013-09-11 13:10:00,40.94,40.95,40.9,40.9,27400.0,24.5787,24.5847,24.5547,24.5547,27400.0
2013-09-11 13:15:00,40.9,40.91,40.86,40.86,32800.0,24.5547,24.5607,24.5307,24.5307,32800.0
2013-09-11 13:20:00,40.86,40.88,40.86,40.86,31500.0,24.5307,24.5427,24.5307,24.5307,31500.0
2013-09-11 13:25:00,40.86,40.89,40.86,40.89,50600.0,24.5307,24.5487,24.5307,24.5487,50600.0
2013-09-11 13:30:00,40.89,40.89,40.87,40.87,38000.0,24.5487,24.5487,24.5367,24.5367,38000.0
2013-09-11 13:35:00,40.87,40.91,40.87,40.91,31700.0,24.5367,24.5607,24.5367,24.5607,31700.0
2013-09-11 13:40:00,40.91,40.96,40.91,40.96,18100.0,24.5607,24.5907,24.5607,24.5907,18100.0
2013-09-11 13:45:00,40.96,40.98,40.96,40.98,20300.0,24.5907,24.6027,24.5907,24.6027,20300.0
2013-09-11 13:50:00,40.99,40.99,40.92,40.95,61400.0,24.6087,24.6087,24.5667,24.5847,61400.0
2013-09-11 13:55:00,40.95,40.97,40.93,40.96,41000.0,24.5847,24.5967,24.5727,24.5907,41000.0
2013-09-11 14:00:00,40.97,40.97,40.92,40.95,47700.0,24.5967,24.5967,24.5667,24.5847,47700.0
2013-09-11 14:05:00,40.95,40.96,40.92,40.94,63800.0,24.5847,24.5907,24.5667,24.5787,63800.0
2013-09-11 14:10:00,40.93,40.94,40.9,40.91,24800.0,24.5727,24.5787,24.5547,24.5607,24800.0
2013-09-11 14:15:00,40.91,40.94,40.89,40.89,42400.0,24.5607,24.5787,24.5487,24.5487,42400.0
2013-09-11 14:20:00,40.89,40.91,40.87,40.91,42900.0,24.5487,24.5607,24.5367,24.5607,42900.0
2013-09-11 14:25:00,40.91,40.94,40.9,40.9,34800.0,24.5607,24.5787,24.5547,24.5547,34800.0
2013-09-11 14:30:00,40.91,40.93,40.89,40.93,36900.0,24.5607,24.5727,24.5487,24.5727,36900.0
2013-09-11 14:35:00,40.93,40.94,40.88,40.88,67500.0,24.5727,24.5787,24.5427,24.5427,67500.0
2013-09-11 14:40:00,40.88,40.89,40.86,40.87,32400.0,24.5427,24.5487,24.5307,24.5367,32400.0
2013-09-11 14:45:00,40.88,40.89,40.85,40.86,38100.0,24.5427,24.5487,24.5247,24.5307,38100.0
2013-09-11 14:50:00,40.86,40.86,40.85,40.85,15400.0,24.5307,24.5307,24.5247,24.5247,15400.0
2013-09-11 14:55:00,40.85,40.89,40.85,40.88,49200.0,24.5247,24.5487,24.5247,24.5427,49200.0
2013-09-11 15:00:00,40.88,40.91,40.87,40.89,36800.0,24.5427,24.5607,24.5367,24.5487,36800.0
2013-09-11 15:05:00,40.89,40.93,40.89,40.91,54900.0,24.5487,24.5727,24.5487,24.5607,54900.0
2013-09-11 15:10:00,40.92,40.95,40.91,40.94,19000.0,24.5667,24.5847,24.5607,24.5787,19000.0
2013-09-11 15:15:00,40.95,40.95,40.91,40.91,84000.0,24.5847,24.5847,24.5607,24.5607,84000.0
2013-09-11 15:20:00,40.91,40.94,40.9,40.91,44600.0,24.5607,24.5787,24.5547,24.5607,44600.0
2013-09-11 15:25:00,40.91,40.95,40.91,40.92,58800.0,24.5607,24.5847,24.5607,24.5667,58800.0
2013-09-11 15:30:00,40.92,40.95,40.9,40.95,56500.0,24.5667,24.5847,24.5547,24.5847,56500.0
2013-09-11 15:35:00,40.94,40.96,40.92,40.93,93500.0,24.5787,24.5907,24.5667,24.5727,93500.0
2013-09-11 15:40:00,40.94,40.97,40.93,40.95,65400.0,24.5787,24.5967,24.5727,24.5847,65400.0
2013-09-11 15:45:00,40.96,40.98,40.94,40.95,126800.0,24.5907,24.6027,24.5787,24.5847,126800.0
2013-09-11 15:50:00,40.95,40.96,40.93,40.94,102200.0,24.5847,24.5907,24.5727,24.5787,102200.0
2013-09-11 15:55:00,40.94,41.02,40.94,41.02,369700.0,24.5787,24.6267,24.5787,24.6267,369700.0
2013-09-12 09:30:00,41.04,41.2,41.0,41.18,133700.0,24.6387,24.7348,24.6147,24.7228,133700.0
2013-09-12 09:35:00,41.15,41.29,41.13,41.23,109700.0,24.7048,24.7888,24.6928,24.7528,109700.0
2013-09-12 09:40:00,41.23,41.31,41.18,41.18,89300.0,24.7528,24.8008,24.7228,24.7228,89300.0
2013-09-12 09:45:00,41.18,41.19,41.09,41.14,80600.0,24.7228,24.7288,24.6688,24.6988,80600.0
2013-09-12 09:50:00,41.13,41.14,40.97,41.07,129900.0,24.6928,24.6988,24.5967,24.6568,129900.0
2013-09-12 09:55:00,41.06,41.06,40.93,40.93,53600.0,24.6507,24.6507,24.5727,24.5727,53600.0
2013-09-12 10:00:00,40.92,41.04,40.91,40.96,56300.0,24.5667,24.6387,24.5607,24.5907,56300.0
2013-09-12 10:05:00,40.96,40.98,40.93,40.97,65100.0,24.5907,24.6027,24.5727,24.5967,65100.0
2013-09-12 10:10:00,40.97,41.04,40.97,41.02,51600.0,24.5967,24.6387,24.5967,24.6267,51600.0
2013-09-12 10:15:00,41.02,41.02,40.97,40.98,34200.0,24.6267,24.6267,24.5967,24.6027,34200.0
2013-09-12 10:20:00,40.98,40.98,40.95,40.96,23300.0,24.6027,24.6027,24.5847,24.5907,23300.0
2013-09-12 10:25:00,40.96,40.96,40.94,40.95,20400.0,24.5907,24.5907,24.5787,24.5847,20400.0
2013-09-12 10:30:00,40.94,40.98,40.94,40.95,44800.0,24.5787,24.6027,24.5787,24.5847,44800.0
2013-09-12 10:35:00,40.96,40.96,40.93,40.95,43700.0,24.5907,24.5907,24.5727,24.5847,43700.0
2013-09-12 10:40:00,40.95,40.95,40.89,40.9,46800.0,24.5847,24.5847,24.5487,24.5547,46800.0
2013-09-12 10:45:00,40.89,40.9,40.88,40.88,29100.0,24.5487,24.5547,24.5427,24.5427,29100.0
2013-09-12 10:50:00,40.88,40.89,40.86,40.87,49500.0,24.5427,24.5487,24.5307,24.5367,49500.0
2013-09-12 10:55:00,40.87,40.92,40.86,40.91,66600.0,24.5367,24.5667,24.5307,24.5607,66600.0
2013-09-12 11:00:00,40.92,40.93,40.9,40.91,26800.0,24.5667,24.5727,24.5547,24.5607,26800.0
2013-09-12 11:05:00,40.9,40.91,40.89,40.9,18100.0,24.5547,24.5607,24.5487,24.5547,18100.0
2013-09-12 11:10:00,40.89,40.91,40.89,40.9,35700.0,24.5487,24.5607,24.5487,24.5547,35700.0
2013-09-12 11:15:00,40.9,40.91,40.87,40.9,47300.0,24.5547,24.5607,24.5367,24.5547,47300.0
2013-09-12 11:20:00,40.9,40.92,40.88,40.91,28700.0,24.5547,24.5667,24.5427,24.5607,28700.0
2013-09-12 11:25:00,40.91,40.94,40.89,40.94,38400.0,24.5607,24.5787,24.5487,24.5787,38400.0
2013-09-12 11:30:00,40.94,41.0,40.94,41.0,35800.0,24.5787,24.6147,24.5787,24.6147,35800.0
2013-09-12 11:35:00,41.0,41.05,41.0,41.03,50300.0,24.6147,24.6447,24.6147,24.6327,50300.0
2013-09-12 11:40:00,41.03,41.09,41.03,41.09,28300.0,24.6327,24.6688,24.6327,24.6688,28300.0
2013-09-12 11:45:00,41.09,41.09,41.03,41.04,33200.0,24.6688,24.6688,24.6327,24.6387,33200.0
2013-09-12 11:50:00,41.03,41.05,41.02,41.02,22800.0,24.6327,24.6447,24.6267,24.6267,22800.0
2013-09-12 11:55:00,41.02,41.06,41.01,41.02,28000.0,24.6267,24.6507,24.6207,24.6267,28000.0
2013-09-12 12:00:00,41.02,41.03,40.99,41.03,34500.0,24.6267,24.6327,24.6087,24.6327,34500.0
2013-09-12 12:05:00,41.02,41.05,41.02,41.03,33900.0,24.6267,24.6447,24.6267,24.6327,33900.0
2013-09-12 12:10:00,41.03,41.03,41.0,41.0,29500.0,24.6327,24.6327,24.6147,24.6147,29500.0
2013-09-12 12:15:00,41.0,41.01,40.98,41.0,34100.0,24.6147,24.6207,24.6027,24.6147,34100.0
2013-09-12 12:20:00,41.0,41.0,40.96,40.96,12300.0,24.6147,24.6147,24.5907,24.5907,12300.0
2013-09-12 12:25:00,40.96,40.98,40.95,40.96,20000.0,24.5907,24.6027,24.5847,24.5907,20000.0
2013-09-12 12:30:00,40.96,40.96,40.93,40.93,16200.0,24.5907,24.5907,24.5727,24.5727,16200.0
2013-09-12 12:35:00,40.92,40.93,40.92,40.92,18100.0,24.5667,24.5727,24.5667,24.5667,18100.0
2013-09-12 12:40:00,40.93,40.93,40.9,40.91,13000.0,24.5727,24.5727,24.5547,24.5607,13000.0
2013-09-12 12:45:00,40.91,40.91,40.9,40.91,12000.0,24.5607,24.5607,24.5547,24.5607,12000.0
2013-09-12 12:50:00,40.91,40.91,40.89,40.89,19400.0,24.5607,24.5607,24.5487,24.5487,19400.0
2013-09-12 12:55:00,40.89,40.9,40.89,40.9,11200.0,24.5487,24.5547,24.5487,24.5547,11200.0
2013-09-12 13:00:00,40.9,40.9,40.88,40.88,24400.0,24.5547,24.5547,24.5427,24.5427,24400.0
2013-09-12 13:05:00,40.87,40.88,40.87,40.87,10200.0,24.5367,24.5427,24.5367,24.5367,10200.0
2013-09-12 13:10:00,40.88,40.88,40.87,40.88,18000.0,24.5427,24.5427,24.5367,24.5427,18000.0
2013-09-12 13:15:00,40.87,40.88,40.87,40.88,34200.0,24.5367,24.5427,24.5367,24.5427,34200.0
2013-09-12 13:20:00,40.87,40.88,40.87,40.88,15800.0,24.5367,24.5427,24.5367,24.5427,15800.0
2013-09-12 13:25:00,40.87,40.9,40.87,40.9,48200.0,24.5367,24.5547,24.5367,24.5547,48200.0
2013-09-12 13:30:00,40.89,40.9,40.88,40.89,17500.0,24.5487,24.5547,24.5427,24.5487,17500.0
2013-09-12 13:35:00,40.89,40.89,40.88,40.88,13700.0,24.5487,24.5487,24.5427,24.5427,13700.0
2013-09-12 13:40:00,40.88,40.89,40.87,40.88,21100.0,24.5427,24.5487,24.5367,24.5427,21100.0
2013-09-12 13:45:00,40.87,40.88,40.86,40.86,20200.0,24.5367,24.5427,24.5307,24.5307,20200.0
2013-09-12 13:50:00,40.86,40.87,40.86,40.86,28800.0,24.5307,24.5367,24.5307,24.5307,28800.0
2013-09-12 13:55:00,40.86,40.86,40.85,40.85,44300.0,24.5307,24.5307,24.5247,24.5247,44300.0
2013-09-12 14:00:00,40.85,40.86,40.85,40.85,22800.0,24.5247,24.5307,24.5247,24.5247,22800.0
2013-09-12 14:05:00,40.86,40.88,40.85,40.87,35800.0,24.5307,24.5427,24.5247,24.5367,35800.0
2013-09-12 14:10:00,40.88,40.89,40.87,40.88,21800.0,24.5427,24.5487,24.5367,24.5427,21800.0
2013-09-12 14:15:00,40.88,40.89,40.86,40.87,41300.0,24.5427,24.5487,24.5307,24.5367,41300.0
2013-09-12 14:20:00,40.88,40.88,40.87,40.88,21400.0,24.5427,24.5427,24.5367,24.5427,21400.0
2013-09-12 14:25:00,40.88,40.88,40.83,40.85,72800.0,24.5427,24.5427,24.5127,24.5247,72800.0
2013-09-12 14:30:00,40.84,40.85,40.83,40.83,99400.0,24.5187,24.5247,24.5127,24.5127,99400.0
2013-09-12 14:35:00,40.84,40.84,40.82,40.83,26200.0,24.5187,24.5187,24.5067,24.5127,26200.0
2013-09-12 14:40:00,40.83,40.83,40.81,40.82,32500.0,24.5127,24.5127,24.5007,24.5067,32500.0
2013-09-12 14:45:00,40.82,40.82,40.8,40.81,26400.0,24.5067,24.5067,24.4947,24.5007,26400.0
2013-09-12 14:50:00,40.8,40.83,40.8,40.82,20100.0,24.4947,24.5127,24.4947,24.5067,20100.0
2013-09-12 14:55:00,40.83,40.83,40.82,40.83,29200.0,24.5127,24.5127,24.5067,24.5127,29200.0
2013-09-12 15:00:00,40.82,40.83,40.82,40.83,17100.0,24.5067,24.5127,24.5067,24.5127,17100.0
2013-09-12 15:05:00,40.83,40.84,40.8,40.8,42700.0,24.5127,24.5187,24.4947,24.4947,42700.0
2013-09-12 15:10:00,40.8,40.81,40.77,40.79,60600.0,24.4947,24.5007,24.4766,24.4887,60600.0
2013-09-12 15:15:00,40.79,40.79,40.75,40.76,60100.0,24.4887,24.4887,24.4646,24.4706,60100.0
2013-09-12 15:20:00,40.77,40.79,40.76,40.77,44800.0,24.4766,24.4887,24.4706,24.4766,44800.0
2013-09-12 15:25:00,40.77,40.78,40.77,40.78,22500.0,24.4766,24.4826,24.4766,24.4826,22500.0
2013-09-12 15:30:00,40.77,40.78,40.75,40.76,65900.0,24.4766,24.4826,24.4646,24.4706,65900.0
2013-09-12 15:35:00,40.76,40.78,40.75,40.78,61300.0,24.4706,24.4826,24.4646,24.4826,61300.0
2013-09-12 15:40:00,40.78,40.78,40.75,40.76,64500.0,24.4826,24.4826,24.4646,24.4706,64500.0
2013-09-12 15:45:00,40.77,40.78,40.72,40.72,111300.0,24.4766,24.4826,24.4466,24.4466,111300.0
2013-09-12 15:50:00,40.73,40.73,40.7,40.72,69100.0,24.4526,24.4526,24.4346,24.4466,69100.0
2013-09-12 15:55:00,40.71,40.76,40.71,40.75,158900.0,24.4406,24.4706,24.4406,24.4646,158900.0
2013-09-13 09:30:00,40.85,40.97,40.83,40.93,81600.0,24.5247,24.5967,24.5127,24.5727,81600.0
2013-09-13 09:35:00,40.92,41.0,40.9,40.98,75700.0,24.5667,24.6147,24.5547,24.6027,75700.0
2013-09-13 09:40:00,40.98,40.98,40.89,40.9,43300.0,24.6027,24.6027,24.5487,24.5547,43300.0
2013-09-13 09:45:00,40.91,40.93,40.87,40.92,35000.0,24.5607,24.5727,24.5367,24.5667,35000.0
2013-09-13 09:50:00,40.93,40.97,40.93,40.96,14400.0,24.5727,24.5967,24.5727,24.5907,14400.0
2013-09-13 09:55:00,40.94,40.98,40.89,40.98,21100.0,24.5787,24.6027,24.5487,24.6027,21100.0
2013-09-13 10:00:00,40.99,41.08,40.98,41.07,70900.0,24.6087,24.6628,24.6027,24.6568,70900.0
2013-09-13 10:05:00,41.07,41.12,40.99,41.09,101700.0,24.6568,24.6868,24.6087,24.6688,101700.0
2013-09-13 10:10:00,41.09,41.11,41.04,41.07,45300.0,24.6688,24.6808,24.6387,24.6568,45300.0
2013-09-13 10:15:00,41.08,41.1,41.05,41.05,37900.0,24.6628,24.6748,24.6447,24.6447,37900.0
2013-09-13 10:20:00,41.04,41.04,40.98,41.0,115900.0,24.6387,24.6387,24.6027,24.6147,115900.0
2013-09-13 10:25:00,41.0,41.03,40.97,41.03,28600.0,24.6147,24.6327,24.5967,24.6327,28600.0
2013-09-13 10:30:00,41.02,41.06,41.02,41.03,42700.0,24.6267,24.6507,24.6267,24.6327,42700.0
2013-09-13 10:35:00,41.04,41.04,40.96,40.97,42200.0,24.6387,24.6387,24.5907,24.5967,42200.0
2013-09-13 10:40:00,40.98,40.99,40.93,40.97,31600.0,24.6027,24.6087,24.5727,24.5967,31600.0
2013-09-13 10:45:00,40.98,41.03,40.98,41.03,30900.0,24.6027,24.6327,24.6027,24.6327,30900.0
2013-09-13 10:50:00,41.03,41.07,41.02,41.04,31300.0,24.6327,24.6568,24.6267,24.6387,31300.0
2013-09-13 10:55:00,41.03,41.07,41.03,41.04,39000.0,24.6327,24.6568,24.6327,24.6387,39000.0
2013-09-13 11:00:00,41.04,41.05,41.02,41.02,26100.0,24.6387,24.6447,24.6267,24.6267,26100.0
2013-09-13 11:05:00,41.03,41.04,40.99,40.99,20700.0,24.6327,24.6387,24.6087,24.6087,20700.0
2013-09-13 11:10:00,41.0,41.02,41.0,41.02,18800.0,24.6147,24.6267,24.6147,24.6267,18800.0
2013-09-13 11:15:00,41.03,41.03,41.0,41.0,34800.0,24.6327,24.6327,24.6147,24.6147,34800.0
2013-09-13 11:20:00,41.01,41.02,40.99,41.0,72900.0,24.6207,24.6267,24.6087,24.6147,72900.0
2013-09-13 11:25:00,41.0,41.0,40.97,40.98,24900.0,24.6147,24.6147,24.5967,24.6027,24900.0
2013-09-13 11:30:00,40.99,41.0,40.97,41.0,18800.0,24.6087,24.6147,24.5967,24.6147,18800.0
2013-09-13 11:35:00,40.99,40.99,40.96,40.97,12600.0,24.6087,24.6087,24.5907,24.5967,12600.0
2013-09-13 11:40:00,40.96,40.99,40.96,40.99,21600.0,24.5907,24.6087,24.5907,24.6087,21600.0
2013-09-13 11:45:00,40.99,40.99,40.98,40.99,5500.0,24.6087,24.6087,24.6027,24.6087,5500.0
2013-09-13 11:50:00,40.98,40.99,40.97,40.98,24100.0,24.6027,24.6087,24.5967,24.6027,24100.0
2013-09-13 11:55:00,40.98,40.99,40.97,40.98,19700.0,24.6027,24.6087,24.5967,24.6027,19700.0
2013-09-13 12:00:00,40.99,40.99,40.98,40.98,17300.0,24.6087,24.6087,24.6027,24.6027,17300.0
2013-09-13 12:05:00,40.98,40.99,40.96,40.98,46400.0,24.6027,24.6087,24.5907,24.6027,46400.0
2013-09-13 12:10:00,40.98,40.98,40.92,40.92,62000.0,24.6027,24.6027,24.5667,24.5667,62000.0
2013-09-13 12:15:00,40.93,40.94,40.91,40.94,32800.0,24.5727,24.5787,24.5607,24.5787,32800.0
2013-09-13 12:20:00,40.94,40.94,40.91,40.93,49400.0,24.5787,24.5787,24.5607,24.5727,49400.0
2013-09-13 12:25:00,40.93,40.94,40.92,40.94,23300.0,24.5727,24.5787,24.5667,24.5787,23300.0
2013-09-13 12:30:00,40.94,40.96,40.93,40.96,19700.0,24.5787,24.5907,24.5727,24.5907,19700.0
2013-09-13 12:35:00,40.96,40.97,40.95,40.96,9900.0,24.5907,24.5967,24.5847,24.5907,9900.0
2013-09-13 12:40:00,40.97,40.98,40.96,40.97,16400.0,24.5967,24.6027,24.5907,24.5967,16400.0
2013-09-13 12:45:00,40.98,40.99,40.97,40.98,13300.0,24.6027,24.6087,24.5967,24.6027,13300.0
2013-09-13 12:50:00,40.99,40.99,40.95,40.95,26300.0,24.6087,24.6087,24.5847,24.5847,26300.0
2013-09-13 12:55:00,40.95,40.96,40.93,40.93,10900.0,24.5847,24.5907,24.5727,24.5727,10900.0
2013-09-13 13:00:00,40.94,40.96,40.93,40.93,19200.0,24.5787,24.5907,24.5727,24.5727,19200.0
2013-09-13 13:05:00,40.93,40.94,40.9,40.91,32400.0,24.5727,24.5787,24.5547,24.5607,32400.0
2013-09-13 13:10:00,40.91,40.93,40.9,40.92,17300.0,24.5607,24.5727,24.5547,24.5667,17300.0
2013-09-13 13:15:00,40.91,40.95,40.91,40.95,27200.0,24.5607,24.5847,24.5607,24.5847,27200.0
2013-09-13 13:20:00,40.94,40.96,40.93,40.95,15100.0,24.5787,24.5907,24.5727,24.5847,15100.0
2013-09-13 13:25:00,40.96,40.96,40.93,40.94,11700.0,24.5907,24.5907,24.5727,24.5787,11700.0
2013-09-13 13:30:00,40.93,40.94,40.92,40.92,12900.0,24.5727,24.5787,24.5667,24.5667,12900.0
2013-09-13 13:35:00,40.92,40.93,40.92,40.93,9100.0,24.5667,24.5727,24.5667,24.5727,9100.0
2013-09-13 13:40:00,40.93,40.94,40.92,40.93,19800.0,24.5727,24.5787,24.5667,24.5727,19800.0
2013-09-13 13:45:00,40.93,40.94,40.92,40.93,22600.0,24.5727,24.5787,24.5667,24.5727,22600.0
2013-09-13 13:50:00,40.92,40.92,40.89,40.89,22900.0,24.5667,24.5667,24.5487,24.5487,22900.0
2013-09-13 13:55:00,40.89,40.9,40.86,40.87,23800.0,24.5487,24.5547,24.5307,24.5367,23800.0
2013-09-13 14:00:00,40.87,40.93,40.87,40.93,13000.0,24.5367,24.5727,24.5367,24.5727,13000.0
2013-09-13 14:05:00,40.92,40.92,40.9,40.9,15300.0,24.5667,24.5667,24.5547,24.5547,15300.0
2013-09-13 14:10:00,40.9,40.91,40.88,40.9,26700.0,24.5547,24.5607,24.5427,24.5547,26700.0
2013-09-13 14:15:00,40.9,40.9,40.89,40.89,16300.0,24.5547,24.5547,24.5487,24.5487,16300.0
2013-09-13 14:20:00,40.89,40.91,40.89,40.91,18200.0,24.5487,24.5607,24.5487,24.5607,18200.0
2013-09-13 14:25:00,40.9,40.92,40.88,40.9,28700.0,24.5547,24.5667,24.5427,24.5547,28700.0
2013-09-13 14:30:00,40.9,40.92,40.9,40.9,14500.0,24.5547,24.5667,24.5547,24.5547,14500.0
2013-09-13 14:35:00,40.9,40.91,40.9,40.9,10900.0,24.5547,24.5607,24.5547,24.5547,10900.0
2013-09-13 14:40:00,40.89,40.91,40.88,40.91,21900.0,24.5487,24.5607,24.5427,24.5607,21900.0
2013-09-13 14:45:00,40.9,40.93,40.9,40.93,10200.0,24.5547,24.5727,24.5547,24.5727,10200.0
2013-09-13 14:50:00,40.93,40.93,40.91,40.93,28300.0,24.5727,24.5727,24.5607,24.5727,28300.0
2013-09-13 14:55:00,40.93,40.94,40.92,40.92,23500.0,24.5727,24.5787,24.5667,24.5667,23500.0
2013-09-13 15:00:00,40.92,40.97,40.92,40.96,43700.0,24.5667,24.5967,24.5667,24.5907,43700.0
2013-09-13 15:05:00,40.96,40.97,40.91,40.92,38900.0,24.5907,24.5967,24.5607,24.5667,38900.0
2013-09-13 15:10:00,40.92,40.95,40.91,40.95,23000.0,24.5667,24.5847,24.5607,24.5847,23000.0
2013-09-13 15:15:00,40.95,40.95,40.92,40.93,31100.0,24.5847,24.5847,24.5667,24.5727,31100.0
2013-09-13 15:20:00,40.94,40.96,40.93,40.95,16900.0,24.5787,24.5907,24.5727,24.5847,16900.0
2013-09-13 15:25:00,40.94,40.95,40.93,40.93,12800.0,24.5787,24.5847,24.5727,24.5727,12800.0
2013-09-13 15:30:00,40.94,40.94,40.92,40.93,24500.0,24.5787,24.5787,24.5667,24.5727,24500.0
2013-09-13 15:35:00,40.92,40.93,40.9,40.91,40600.0,24.5667,24.5727,24.5547,24.5607,40600.0
2013-09-13 15:40:00,40.91,40.91,40.88,40.89,137900.0,24.5607,24.5607,24.5427,24.5487,137900.0
2013-09-13 15:45:00,40.88,40.89,40.87,40.89,45800.0,24.5427,24.5487,24.5367,24.5487,45800.0
2013-09-13 15:50:00,40.88,40.9,40.87,40.9,115000.0,24.5427,24.5547,24.5367,24.5547,115000.0
2013-09-13 15:55:00,40.89,40.96,40.89,40.96,165600.0,24.5487,24.5907,24.5487,24.5907,165600.0
2013-09-16 09:30:00,41.34,41.6,41.34,41.45,158800.0,24.8188,24.9749,24.8188,24.8849,158800.0
2013-09-16 09:35:00,41.46,41.58,41.4,41.42,132300.0,24.8909,24.9629,24.8549,24.8669,132300.0
2013-09-16 09:40:00,41.42,41.43,41.26,41.29,66600.0,24.8669,24.8729,24.7708,24.7888,66600.0
2013-09-16 09:45:00,41.29,41.4,41.15,41.16,88800.0,24.7888,24.8549,24.7048,24.7108,88800.0
2013-09-16 09:50:00,41.17,41.23,41.11,41.14,81400.0,24.7168,24.7528,24.6808,24.6988,81400.0
2013-09-16 09:55:00,41.14,41.19,41.08,41.11,54700.0,24.6988,24.7288,24.6628,24.6808,54700.0
2013-09-16 10:00:00,41.1,41.11,41.01,41.01,100600.0,24.6748,24.6808,24.6207,24.6207,100600.0
2013-09-16 10:05:00,41.01,41.07,40.95,41.02,113800.0,24.6207,24.6568,24.5847,24.6267,113800.0
2013-09-16 10:10:00,41.02,41.09,41.0,41.03,57300.0,24.6267,24.6688,24.6147,24.6327,57300.0
2013-09-16 10:15:00,41.03,41.12,41.03,41.12,58400.0,24.6327,24.6868,24.6327,24.6868,58400.0
2013-09-16 10:20:00,41.12,41.16,41.12,41.16,53100.0,24.6868,24.7108,24.6868,24.7108,53100.0
2013-09-16 10:25:00,41.16,41.16,41.09,41.16,143300.0,24.7108,24.7108,24.6688,24.7108,143300.0
2013-09-16 10:30:00,41.15,41.21,41.14,41.16,125200.0,24.7048,24.7408,24.6988,24.7108,125200.0
2013-09-16 10:35:00,41.15,41.23,41.13,41.23,61900.0,24.7048,24.7528,24.6928,24.7528,61900.0
2013-09-16 10:40:00,41.23,41.25,41.18,41.23,60000.0,24.7528,24.7648,24.7228,24.7528,60000.0
2013-09-16 10:45:00,41.23,41.29,41.23,41.29,66500.0,24.7528,24.7888,24.7528,24.7888,66500.0
2013-09-16 10:50:00,41.29,41.3,41.23,41.25,43900.0,24.7888,24.7948,24.7528,24.7648,43900.0
2013-09-16 10:55:00,41.26,41.32,41.26,41.3,74900.0,24.7708,24.8068,24.7708,24.7948,74900.0
2013-09-16 11:00:00,41.3,41.32,41.27,41.3,56700.0,24.7948,24.8068,24.7768,24.7948,56700.0
2013-09-16 11:05:00,41.31,41.33,41.29,41.32,58000.0,24.8008,24.8128,24.7888,24.8068,58000.0
2013-09-16 11:10:00,41.31,41.35,41.31,41.32,41400.0,24.8008,24.8249,24.8008,24.8068,41400.0
2013-09-16 11:15:00,41.32,41.34,41.27,41.28,36000.0,24.8068,24.8188,24.7768,24.7828,36000.0
2013-09-16 11:20:00,41.28,41.29,41.25,41.28,47300.0,24.7828,24.7888,24.7648,24.7828,47300.0
2013-09-16 11:25:00,41.27,41.32,41.27,41.31,44700.0,24.7768,24.8068,24.7768,24.8008,44700.0
2013-09-16 11:30:00,41.3,41.32,41.29,41.3,30000.0,24.7948,24.8068,24.7888,24.7948,30000.0
2013-09-16 11:35:00,41.3,41.32,41.3,41.31,43500.0,24.7948,24.8068,24.7948,24.8008,43500.0
2013-09-16 11:40:00,41.32,41.33,41.31,41.32,22100.0,24.8068,24.8128,24.8008,24.8068,22100.0
2013-09-16 11:45:00,41.33,41.35,41.32,41.35,30100.0,24.8128,24.8249,24.8068,24.8249,30100.0
2013-09-16 11:50:00,41.35,41.38,41.34,41.38,26400.0,24.8249,24.8429,24.8188,24.8429,26400.0
2013-09-16 11:55:00,41.38,41.39,41.33,41.34,39600.0,24.8429,24.8489,24.8128,24.8188,39600.0
2013-09-16 12:00:00,41.34,41.36,41.32,41.35,42300.0,24.8188,24.8309,24.8068,24.8249,42300.0
2013-09-16 12:05:00,41.35,41.37,41.34,41.37,31000.0,24.8249,24.8369,24.8188,24.8369,31000.0
2013-09-16 12:10:00,41.37,41.4,41.35,41.35,43600.0,24.8369,24.8549,24.8249,24.8249,43600.0
2013-09-16 12:15:00,41.36,41.39,41.35,41.38,38100.0,24.8309,24.8489,24.8249,24.8429,38100.0
2013-09-16 12:20:00,41.38,41.39,41.36,41.36,32100.0,24.8429,24.8489,24.8309,24.8309,32100.0
2013-09-16 12:25:00,41.37,41.42,41.34,41.36,37400.0,24.8369,24.8669,24.8188,24.8309,37400.0
2013-09-16 12:30:00,41.36,41.37,41.31,41.32,39100.0,24.8309,24.8369,24.8008,24.8068,39100.0
2013-09-16 12:35:00,41.31,41.32,41.27,41.27,28500.0,24.8008,24.8068,24.7768,24.7768,28500.0
2013-09-16 12:40:00,41.27,41.29,41.25,41.25,36400.0,24.7768,24.7888,24.7648,24.7648,36400.0
2013-09-16 12:45:00,41.25,41.26,41.22,41.22,26300.0,24.7648,24.7708,24.7468,24.7468,26300.0
2013-09-16 12:50:00,41.23,41.23,41.18,41.18,27600.0,24.7528,24.7528,24.7228,24.7228,27600.0
2013-09-16 12:55:00,41.19,41.22,41.18,41.18,42900.0,24.7288,24.7468,24.7228,24.7228,42900.0
2013-09-16 13:00:00,41.19,41.21,41.17,41.19,49500.0,24.7288,24.7408,24.7168,24.7288,49500.0
2013-09-16 13:05:00,41.19,41.2,41.16,41.17,19600.0,24.7288,24.7348,24.7108,24.7168,19600.0
2013-09-16 13:10:00,41.17,41.17,41.15,41.15,18500.0,24.7168,24.7168,24.7048,24.7048,18500.0
2013-09-16 13:15:00,41.16,41.17,41.14,41.14,17900.0,24.7108,24.7168,24.6988,24.6988,17900.0
2013-09-16 13:20:00,41.14,41.15,41.13,41.15,17900.0,24.6988,24.7048,24.6928,24.7048,17900.0
2013-09-16 13:25:00,41.15,41.18,41.13,41.18,23900.0,24.7048,24.7228,24.6928,24.7228,23900.0
2013-09-16 13:30:00,41.18,41.21,41.18,41.19,40700.0,24.7228,24.7408,24.7228,24.7288,40700.0
2013-09-16 13:35:00,41.2,41.2,41.17,41.19,34000.0,24.7348,24.7348,24.7168,24.7288,34000.0
2013-09-16 13:40:00,41.2,41.2,41.11,41.16,57000.0,24.7348,24.7348,24.6808,24.7108,57000.0
2013-09-16 13:45:00,41.16,41.2,41.15,41.16,59400.0,24.7108,24.7348,24.7048,24.7108,59400.0
2013-09-16 13:50:00,41.17,41.17,41.11,41.14,31700.0,24.7168,24.7168,24.6808,24.6988,31700.0
2013-09-16 13:55:00,41.14,41.19,41.14,41.17,37000.0,24.6988,24.7288,24.6988,24.7168,37000.0
2013-09-16 14:00:00,41.17,41.17,41.11,41.12,35700.0,24.7168,24.7168,24.6808,24.6868,35700.0
2013-09-16 14:05:00,41.13,41.15,41.12,41.13,26400.0,24.6928,24.7048,24.6868,24.6928,26400.0
2013-09-16 14:10:00,41.14,41.15,41.13,41.13,29400.0,24.6988,24.7048,24.6928,24.6928,29400.0
2013-09-16 14:15:00,41.14,41.17,41.12,41.16,38800.0,24.6988,24.7168,24.6868,24.7108,38800.0
2013-09-16 14:20:00,41.16,41.17,41.13,41.13,40800.0,24.7108,24.7168,24.6928,24.6928,40800.0
2013-09-16 14:25:00,41.12,41.13,41.11,41.12,56900.0,24.6868,24.6928,24.6808,24.6868,56900.0
2013-09-16 14:30:00,41.11,41.13,41.07,41.08,62000.0,24.6808,24.6928,24.6568,24.6628,62000.0
2013-09-16 14:35:00,41.08,41.08,41.0,41.01,60100.0,24.6628,24.6628,24.6147,24.6207,60100.0
2013-09-16 14:40:00,41.02,41.05,41.01,41.05,42000.0,24.6267,24.6447,24.6207,24.6447,42000.0
2013-09-16 14:45:00,41.05,41.07,41.01,41.02,49800.0,24.6447,24.6568,24.6207,24.6267,49800.0
2013-09-16 14:50:00,41.02,41.02,41.01,41.02,26300.0,24.6267,24.6267,24.6207,24.6267,26300.0
2013-09-16 14:55:00,41.02,41.03,41.01,41.02,42300.0,24.6267,24.6327,24.6207,24.6267,42300.0
2013-09-16 15:00:00,41.02,41.06,41.02,41.06,34600.0,24.6267,24.6507,24.6267,24.6507,34600.0
2013-09-16 15:05:00,41.06,41.07,41.02,41.02,58400.0,24.6507,24.6568,24.6267,24.6267,58400.0
2013-09-16 15:10:00,41.02,41.04,40.99,41.0,187100.0,24.6267,24.6387,24.6087,24.6147,187100.0
2013-09-16 15:15:00,41.0,41.01,40.97,40.99,29900.0,24.6147,24.6207,24.5967,24.6087,29900.0
2013-09-16 15:20:00,40.99,41.02,40.97,40.98,63200.0,24.6087,24.6267,24.5967,24.6027,63200.0
2013-09-16 15:25:00,40.98,41.0,40.94,40.94,43300.0,24.6027,24.6147,24.5787,24.5787,43300.0
2013-09-16 15:30:00,40.94,40.96,40.92,40.92,158100.0,24.5787,24.5907,24.5667,24.5667,158100.0
2013-09-16 15:35:00,40.93,40.93,40.89,40.93,73000.0,24.5727,24.5727,24.5487,24.5727,73000.0
2013-09-16 15:40:00,40.93,40.93,40.86,40.87,69400.0,24.5727,24.5727,24.5307,24.5367,69400.0
2013-09-16 15:45:00,40.86,40.91,40.86,40.89,135100.0,24.5307,24.5607,24.5307,24.5487,135100.0
2013-09-16 15:50:00,40.89,40.93,40.89,40.91,173300.0,24.5487,24.5727,24.5487,24.5607,173300.0
2013-09-16 15:55:00,40.91,40.95,40.9,40.93,281700.0,24.5607,24.5847,24.5547,24.5727,281700.0
2013-09-17 09:30:00,40.9,41.07,40.9,41.04,133100.0,24.5547,24.6568,24.5547,24.6387,133100.0
2013-09-17 09:35:00,41.04,41.15,41.02,41.11,59800.0,24.6387,24.7048,24.6267,24.6808,59800.0
2013-09-17 09:40:00,41.11,41.13,41.02,41.09,74700.0,24.6808,24.6928,24.6267,24.6688,74700.0
2013-09-17 09:45:00,41.09,41.09,41.04,41.08,51800.0,24.6688,24.6688,24.6387,24.6628,51800.0
2013-09-17 09:50:00,41.08,41.13,41.05,41.1,49800.0,24.6628,24.6928,24.6447,24.6748,49800.0
2013-09-17 09:55:00,41.1,41.11,41.04,41.04,49000.0,24.6748,24.6808,24.6387,24.6387,49000.0
2013-09-17 10:00:00,41.05,41.08,41.0,41.04,56400.0,24.6447,24.6628,24.6147,24.6387,56400.0
2013-09-17 10:05:00,41.03,41.1,41.02,41.03,144500.0,24.6327,24.6748,24.6267,24.6327,144500.0
2013-09-17 10:10:00,41.03,41.13,41.02,41.09,54200.0,24.6327,24.6928,24.6267,24.6688,54200.0
2013-09-17 10:15:00,41.09,41.13,41.05,41.07,36400.0,24.6688,24.6928,24.6447,24.6568,36400.0
2013-09-17 10:20:00,41.07,41.15,41.07,41.14,38100.0,24.6568,24.7048,24.6568,24.6988,38100.0
2013-09-17 10:25:00,41.15,41.15,41.11,41.11,30000.0,24.7048,24.7048,24.6808,24.6808,30000.0
2013-09-17 10:30:00,41.12,41.12,41.08,41.09,25900.0,24.6868,24.6868,24.6628,24.6688,25900.0
2013-09-17 10:35:00,41.08,41.08,41.04,41.05,32000.0,24.6628,24.6628,24.6387,24.6447,32000.0
2013-09-17 10:40:00,41.06,41.13,41.05,41.12,31800.0,24.6507,24.6928,24.6447,24.6868,31800.0
2013-09-17 10:45:00,41.12,41.12,41.09,41.09,33500.0,24.6868,24.6868,24.6688,24.6688,33500.0
2013-09-17 10:50:00,41.1,41.1,41.03,41.04,45400.0,24.6748,24.6748,24.6327,24.6387,45400.0
2013-09-17 10:55:00,41.05,41.07,41.01,41.03,29600.0,24.6447,24.6568,24.6207,24.6327,29600.0
2013-09-17 11:00:00,41.03,41.06,41.02,41.06,22000.0,24.6327,24.6507,24.6267,24.6507,22000.0
2013-09-17 11:05:00,41.06,41.08,41.04,41.04,25400.0,24.6507,24.6628,24.6387,24.6387,25400.0
2013-09-17 11:10:00,41.04,41.08,41.03,41.05,51500.0,24.6387,24.6628,24.6327,24.6447,51500.0
2013-09-17 11:15:00,41.05,41.06,41.02,41.03,25300.0,24.6447,24.6507,24.6267,24.6327,25300.0
2013-09-17 11:20:00,41.02,41.06,41.02,41.05,21300.0,24.6267,24.6507,24.6267,24.6447,21300.0
2013-09-17 11:25:00,41.05,41.06,41.02,41.06,26700.0,24.6447,24.6507,24.6267,24.6507,26700.0
2013-09-17 11:30:00,41.06,41.09,41.06,41.08,23300.0,24.6507,24.6688,24.6507,24.6628,23300.0
2013-09-17 11:35:00,41.07,41.11,41.07,41.1,24200.0,24.6568,24.6808,24.6568,24.6748,24200.0
2013-09-17 11:40:00,41.1,41.14,41.1,41.12,39100.0,24.6748,24.6988,24.6748,24.6868,39100.0
2013-09-17 11:45:00,41.12,41.15,41.09,41.14,35400.0,24.6868,24.7048,24.6688,24.6988,35400.0
2013-09-17 11:50:00,41.14,41.16,41.14,41.16,26500.0,24.6988,24.7108,24.6988,24.7108,26500.0
2013-09-17 11:55:00,41.16,41.18,41.14,41.15,39700.0,24.7108,24.7228,24.6988,24.7048,39700.0
2013-09-17 12:00:00,41.15,41.15,41.1,41.1,19700.0,24.7048,24.7048,24.6748,24.6748,19700.0
2013-09-17 12:05:00,41.11,41.14,41.11,41.12,33000.0,24.6808,24.6988,24.6808,24.6868,33000.0
2013-09-17 12:10:00,41.11,41.14,41.11,41.14,24000.0,24.6808,24.6988,24.6808,24.6988,24000.0
2013-09-17 12:15:00,41.13,41.17,41.13,41.16,16500.0,24.6928,24.7168,24.6928,24.7108,16500.0
2013-09-17 12:20:00,41.17,41.17,41.14,41.15,18400.0,24.7168,24.7168,24.6988,24.7048,18400.0
2013-09-17 12:25:00,41.16,41.18,41.15,41.17,18400.0,24.7108,24.7228,24.7048,24.7168,18400.0
2013-09-17 12:30:00,41.16,41.2,41.16,41.19,22400.0,24.7108,24.7348,24.7108,24.7288,22400.0
2013-09-17 12:35:00,41.18,41.19,41.18,41.18,11200.0,24.7228,24.7288,24.7228,24.7228,11200.0
2013-09-17 12:40:00,41.19,41.21,41.18,41.2,14300.0,24.7288,24.7408,24.7228,24.7348,14300.0
2013-09-17 12:45:00,41.19,41.22,41.19,41.22,16700.0,24.7288,24.7468,24.7288,24.7468,16700.0
2013-09-17 12:50:00,41.22,41.25,41.2,41.23,29100.0,24.7468,24.7648,24.7348,24.7528,29100.0
2013-09-17 12:55:00,41.23,41.23,41.19,41.22,23100.0,24.7528,24.7528,24.7288,24.7468,23100.0
2013-09-17 13:00:00,41.22,41.23,41.21,41.23,27900.0,24.7468,24.7528,24.7408,24.7528,27900.0
2013-09-17 13:05:00,41.22,41.23,41.2,41.21,16900.0,24.7468,24.7528,24.7348,24.7408,16900.0
2013-09-17 13:10:00,41.2,41.21,41.18,41.18,24800.0,24.7348,24.7408,24.7228,24.7228,24800.0
2013-09-17 13:15:00,41.18,41.2,41.18,41.18,16000.0,24.7228,24.7348,24.7228,24.7228,16000.0
2013-09-17 13:20:00,41.19,41.21,41.17,41.2,23400.0,24.7288,24.7408,24.7168,24.7348,23400.0
2013-09-17 13:25:00,41.2,41.21,41.16,41.16,9300.0,24.7348,24.7408,24.7108,24.7108,9300.0
2013-09-17 13:30:00,41.17,41.18,41.16,41.17,15700.0,24.7168,24.7228,24.7108,24.7168,15700.0
2013-09-17 13:35:00,41.17,41.17,41.14,41.15,26000.0,24.7168,24.7168,24.6988,24.7048,26000.0
2013-09-17 13:40:00,41.15,41.16,41.14,41.15,19800.0,24.7048,24.7108,24.6988,24.7048,19800.0
2013-09-17 13:45:00,41.14,41.15,41.13,41.14,15100.0,24.6988,24.7048,24.6928,24.6988,15100.0
2013-09-17 13:50:00,41.13,41.16,41.13,41.15,24000.0,24.6928,24.7108,24.6928,24.7048,24000.0
2013-09-17 13:55:00,41.16,41.17,41.13,41.15,19600.0,24.7108,24.7168,24.6928,24.7048,19600.0
2013-09-17 14:00:00,41.14,41.17,41.14,41.15,44600.0,24.6988,24.7168,24.6988,24.7048,44600.0
2013-09-17 14:05:00,41.14,41.16,41.13,41.14,17600.0,24.6988,24.7108,24.6928,24.6988,17600.0
2013-09-17 14:10:00,41.13,41.15,41.13,41.14,23800.0,24.6928,24.7048,24.6928,24.6988,23800.0
2013-09-17 14:15:00,41.14,41.15,41.13,41.15,15600.0,24.6988,24.7048,24.6928,24.7048,15600.0
2013-09-17 14:20:00,41.14,41.15,41.12,41.12,22700.0,24.6988,24.7048,24.6868,24.6868,22700.0
2013-09-17 14:25:00,41.12,41.15,41.12,41.12,19800.0,24.6868,24.7048,24.6868,24.6868,19800.0
2013-09-17 14:30:00,41.12,41.15,41.11,41.14,29700.0,24.6868,24.7048,24.6808,24.6988,29700.0
2013-09-17 14:35:00,41.13,41.16,41.13,41.15,14000.0,24.6928,24.7108,24.6928,24.7048,14000.0
2013-09-17 14:40:00,41.14,41.15,41.14,41.14,21800.0,24.6988,24.7048,24.6988,24.6988,21800.0
2013-09-17 14:45:00,41.14,41.15,41.13,41.14,17400.0,24.6988,24.7048,24.6928,24.6988,17400.0
2013-09-17 14:50:00,41.13,41.16,41.13,41.15,17900.0,24.6928,24.7108,24.6928,24.7048,17900.0
2013-09-17 14:55:00,41.14,41.16,41.14,41.14,16900.0,24.6988,24.7108,24.6988,24.6988,16900.0
2013-09-17 15:00:00,41.14,41.15,41.11,41.13,33200.0,24.6988,24.7048,24.6808,24.6928,33200.0
2013-09-17 15:05:00,41.13,41.15,41.13,41.14,19300.0,24.6928,24.7048,24.6928,24.6988,19300.0
2013-09-17 15:10:00,41.13,41.15,41.13,41.15,13900.0,24.6928,24.7048,24.6928,24.7048,13900.0
2013-09-17 15:15:00,41.15,41.15,41.13,41.15,24600.0,24.7048,24.7048,24.6928,24.7048,24600.0
2013-09-17 15:20:00,41.14,41.15,41.13,41.14,26200.0,24.6988,24.7048,24.6928,24.6988,26200.0
2013-09-17 15:25:00,41.14,41.15,41.13,41.15,37700.0,24.6988,24.7048,24.6928,24.7048,37700.0
2013-09-17 15:30:00,41.14,41.16,41.12,41.12,55400.0,24.6988,24.7108,24.6868,24.6868,55400.0
2013-09-17 15:35:00,41.12,41.13,41.11,41.13,84200.0,24.6868,24.6928,24.6808,24.6928,84200.0
2013-09-17 15:40:00,41.13,41.14,41.11,41.12,95100.0,24.6928,24.6988,24.6808,24.6868,95100.0
2013-09-17 15:45:00,41.11,41.17,41.11,41.16,130600.0,24.6808,24.7168,24.6808,24.7108,130600.0
2013-09-17 15:50:00,41.16,41.16,41.15,41.15,47400.0,24.7108,24.7108,24.7048,24.7048,47400.0
2013-09-17 15:55:00,41.15,41.16,41.14,41.15,189000.0,24.7048,24.7108,24.6988,24.7048,189000.0
2013-09-18 09:30:00,41.17,41.19,41.0,41.04,95400.0,24.7168,24.7288,24.6147,24.6387,95400.0
2013-09-18 09:35:00,41.04,41.11,41.03,41.1,205100.0,24.6387,24.6808,24.6327,24.6748,205100.0
2013-09-18 09:40:00,41.1,41.17,41.06,41.15,65900.0,24.6748,24.7168,24.6507,24.7048,65900.0
2013-09-18 09:45:00,41.16,41.18,41.1,41.11,51200.0,24.7108,24.7228,24.6748,24.6808,51200.0
2013-09-18 09:50:00,41.12,41.22,41.12,41.2,66700.0,24.6868,24.7468,24.6868,24.7348,66700.0
2013-09-18 09:55:00,41.2,41.25,41.2,41.23,35300.0,24.7348,24.7648,24.7348,24.7528,35300.0
2013-09-18 10:00:00,41.23,41.36,41.23,41.34,69600.0,24.7528,24.8309,24.7528,24.8188,69600.0
2013-09-18 10:05:00,41.34,41.34,41.26,41.27,52700.0,24.8188,24.8188,24.7708,24.7768,52700.0
2013-09-18 10:10:00,41.26,41.26,41.2,41.22,31600.0,24.7708,24.7708,24.7348,24.7468,31600.0
2013-09-18 10:15:00,41.22,41.22,41.15,41.15,45000.0,24.7468,24.7468,24.7048,24.7048,45000.0
2013-09-18 10:20:00,41.16,41.21,41.16,41.19,78400.0,24.7108,24.7408,24.7108,24.7288,78400.0
2013-09-18 10:25:00,41.19,41.21,41.16,41.16,49600.0,24.7288,24.7408,24.7108,24.7108,49600.0
2013-09-18 10:30:00,41.17,41.2,41.14,41.17,51500.0,24.7168,24.7348,24.6988,24.7168,51500.0
2013-09-18 10:35:00,41.16,41.17,41.14,41.15,55600.0,24.7108,24.7168,24.6988,24.7048,55600.0
2013-09-18 10:40:00,41.15,41.19,41.14,41.18,57800.0,24.7048,24.7288,24.6988,24.7228,57800.0
2013-09-18 10:45:00,41.18,41.2,41.17,41.2,29400.0,24.7228,24.7348,24.7168,24.7348,29400.0
2013-09-18 10:50:00,41.2,41.2,41.17,41.19,30400.0,24.7348,24.7348,24.7168,24.7288,30400.0
2013-09-18 10:55:00,41.19,41.2,41.18,41.19,19100.0,24.7288,24.7348,24.7228,24.7288,19100.0
2013-09-18 11:00:00,41.19,41.23,41.18,41.23,35400.0,24.7288,24.7528,24.7228,24.7528,35400.0
2013-09-18 11:05:00,41.23,41.24,41.2,41.24,21800.0,24.7528,24.7588,24.7348,24.7588,21800.0
2013-09-18 11:10:00,41.24,41.24,41.22,41.23,10300.0,24.7588,24.7588,24.7468,24.7528,10300.0
2013-09-18 11:15:00,41.23,41.27,41.23,41.27,130000.0,24.7528,24.7768,24.7528,24.7768,130000.0
2013-09-18 11:20:00,41.27,41.33,41.27,41.33,69000.0,24.7768,24.8128,24.7768,24.8128,69000.0
2013-09-18 11:25:00,41.33,41.36,41.32,41.36,59700.0,24.8128,24.8309,24.8068,24.8309,59700.0
2013-09-18 11:30:00,41.35,41.37,41.33,41.34,36900.0,24.8249,24.8369,24.8128,24.8188,36900.0
2013-09-18 11:35:00,41.34,41.37,41.33,41.36,61100.0,24.8188,24.8369,24.8128,24.8309,61100.0
2013-09-18 11:40:00,41.35,41.38,41.35,41.38,21700.0,24.8249,24.8429,24.8249,24.8429,21700.0
2013-09-18 11:45:00,41.37,41.38,41.35,41.38,31000.0,24.8369,24.8429,24.8249,24.8429,31000.0
2013-09-18 11:50:00,41.37,41.4,41.34,41.35,72300.0,24.8369,24.8549,24.8188,24.8249,72300.0
2013-09-18 11:55:00,41.35,41.37,41.35,41.37,40500.0,24.8249,24.8369,24.8249,24.8369,40500.0
2013-09-18 12:00:00,41.37,41.39,41.35,41.37,69900.0,24.8369,24.8489,24.8249,24.8369,69900.0
2013-09-18 12:05:00,41.37,41.39,41.35,41.36,25600.0,24.8369,24.8489,24.8249,24.8309,25600.0
2013-09-18 12:10:00,41.36,41.4,41.35,41.4,50100.0,24.8309,24.8549,24.8249,24.8549,50100.0
2013-09-18 12:15:00,41.4,41.42,41.38,41.39,40500.0,24.8549,24.8669,24.8429,24.8489,40500.0
2013-09-18 12:20:00,41.39,41.39,41.37,41.38,34900.0,24.8489,24.8489,24.8369,24.8429,34900.0
2013-09-18 12:25:00,41.39,41.4,41.38,41.4,23200.0,24.8489,24.8549,24.8429,24.8549,23200.0
2013-09-18 12:30:00,41.4,41.4,41.39,41.4,10000.0,24.8549,24.8549,24.8489,24.8549,10000.0
2013-09-18 12:35:00,41.39,41.42,41.39,41.4,47600.0,24.8489,24.8669,24.8489,24.8549,47600.0
2013-09-18 12:40:00,41.41,41.41,41.4,41.41,165200.0,24.8609,24.8609,24.8549,24.8609,165200.0
2013-09-18 12:45:00,41.41,41.42,41.41,41.42,38700.0,24.8609,24.8669,24.8609,24.8669,38700.0
2013-09-18 12:50:00,41.42,41.42,41.4,41.41,46000.0,24.8669,24.8669,24.8549,24.8609,46000.0
2013-09-18 12:55:00,41.41,41.42,41.4,41.41,36600.0,24.8609,24.8669,24.8549,24.8609,36600.0
2013-09-18 13:00:00,41.41,41.43,41.4,41.43,85500.0,24.8609,24.8729,24.8549,24.8729,85500.0
2013-09-18 13:05:00,41.44,41.47,41.43,41.47,29400.0,24.8789,24.8969,24.8729,24.8969,29400.0
2013-09-18 13:10:00,41.47,41.47,41.44,41.45,19800.0,24.8969,24.8969,24.8789,24.8849,19800.0
2013-09-18 13:15:00,41.45,41.49,41.44,41.49,37700.0,24.8849,24.9089,24.8789,24.9089,37700.0
2013-09-18 13:20:00,41.49,41.56,41.49,41.56,57400.0,24.9089,24.9509,24.9089,24.9509,57400.0
2013-09-18 13:25:00,41.56,41.58,41.53,41.54,46800.0,24.9509,24.9629,24.9329,24.9389,46800.0
2013-09-18 13:30:00,41.53,41.53,41.5,41.5,19800.0,24.9329,24.9329,24.9149,24.9149,19800.0
2013-09-18 13:35:00,41.51,41.53,41.5,41.51,35000.0,24.9209,24.9329,24.9149,24.9209,35000.0
2013-09-18 13:40:00,41.51,41.54,41.51,41.51,22100.0,24.9209,24.9389,24.9209,24.9209,22100.0
2013-09-18 13:45:00,41.51,41.54,41.5,41.54,17300.0,24.9209,24.9389,24.9149,24.9389,17300.0
2013-09-18 13:50:00,41.54,41.56,41.52,41.55,46700.0,24.9389,24.9509,24.9269,24.9449,46700.0
2013-09-18 13:55:00,41.56,41.6,41.56,41.56,66800.0,24.9509,24.9749,24.9509,24.9509,66800.0
2013-09-18 14:00:00,41.56,42.04,41.56,41.86,232700.0,24.9509,25.2391,24.9509,25.131,232700.0
2013-09-18 14:05:00,41.87,42.08,41.85,42.08,210500.0,25.137,25.2631,25.125,25.2631,210500.0
2013-09-18 14:10:00,42.09,42.3,42.07,42.24,288800.0,25.2691,25.3952,25.2571,25.3592,288800.0
2013-09-18 14:15:00,42.23,42.29,42.17,42.25,145500.0,25.3532,25.3892,25.3171,25.3652,145500.0
2013-09-18 14:20:00,42.25,42.49,42.25,42.44,230800.0,25.3652,25.5093,25.3652,25.4792,230800.0
2013-09-18 14:25:00,42.45,42.46,42.32,42.36,192100.0,25.4852,25.4913,25.4072,25.4312,192100.0
2013-09-18 14:30:00,42.36,42.41,42.33,42.37,215700.0,25.4312,25.4612,25.4132,25.4372,215700.0
2013-09-18 14:35:00,42.37,42.44,42.35,42.43,109300.0,25.4372,25.4792,25.4252,25.4732,109300.0
2013-09-18 14:40:00,42.44,42.45,42.36,42.45,172700.0,25.4792,25.4852,25.4312,25.4852,172700.0
2013-09-18 14:45:00,42.45,42.65,42.44,42.64,239900.0,25.4852,25.6053,25.4792,25.5993,239900.0
2013-09-18 14:50:00,42.64,42.69,42.54,42.68,163000.0,25.5993,25.6293,25.5393,25.6233,163000.0
2013-09-18 14:55:00,42.68,42.94,42.68,42.94,280600.0,25.6233,25.7794,25.6233,25.7794,280600.0
2013-09-18 15:00:00,42.94,42.96,42.86,42.91,302300.0,25.7794,25.7914,25.7314,25.7614,302300.0
2013-09-18 15:05:00,42.91,42.92,42.81,42.83,120300.0,25.7614,25.7674,25.7014,25.7134,120300.0
2013-09-18 15:10:00,42.83,42.83,42.64,42.64,92200.0,25.7134,25.7134,25.5993,25.5993,92200.0
2013-09-18 15:15:00,42.64,42.68,42.58,42.58,101900.0,25.5993,25.6233,25.5633,25.5633,101900.0
2013-09-18 15:20:00,42.59,42.59,42.49,42.49,291400.0,25.5693,25.5693,25.5093,25.5093,291400.0
2013-09-18 15:25:00,42.49,42.52,42.45,42.52,193900.0,25.5093,25.5273,25.4852,25.5273,193900.0
2013-09-18 15:30:00,42.52,42.55,42.5,42.54,74600.0,25.5273,25.5453,25.5153,25.5393,74600.0
2013-09-18 15:35:00,42.54,42.58,42.48,42.56,162800.0,25.5393,25.5633,25.5033,25.5513,162800.0
2013-09-18 15:40:00,42.57,42.61,42.55,42.57,133500.0,25.5573,25.5813,25.5453,25.5573,133500.0
2013-09-18 15:45:00,42.58,42.6,42.57,42.59,78700.0,25.5633,25.5753,25.5573,25.5693,78700.0
2013-09-18 15:50:00,42.59,42.6,42.57,42.57,148800.0,25.5693,25.5753,25.5573,25.5573,148800.0
2013-09-18 15:55:00,42.57,42.64,42.57,42.64,328900.0,25.5573,25.5993,25.5573,25.5993,328900.0
2013-09-19 09:30:00,42.66,42.84,42.65,42.72,160100.0,25.6113,25.7194,25.6053,25.6473,160100.0
2013-09-19 09:35:00,42.74,42.74,42.51,42.55,159000.0,25.6594,25.6594,25.5213,25.5453,159000.0
2013-09-19 09:40:00,42.53,42.74,42.53,42.64,106800.0,25.5333,25.6594,25.5333,25.5993,106800.0
2013-09-19 09:45:00,42.65,42.77,42.6,42.67,165300.0,25.6053,25.6774,25.5753,25.6173,165300.0
2013-09-19 09:50:00,42.66,42.73,42.56,42.7,165100.0,25.6113,25.6533,25.5513,25.6353,165100.0
2013-09-19 09:55:00,42.69,42.78,42.69,42.73,171600.0,25.6293,25.6834,25.6293,25.6533,171600.0
2013-09-19 10:00:00,42.71,42.75,42.6,42.6,150700.0,25.6413,25.6654,25.5753,25.5753,150700.0
2013-09-19 10:05:00,42.6,42.61,42.52,42.54,292600.0,25.5753,25.5813,25.5273,25.5393,292600.0
2013-09-19 10:10:00,42.53,42.55,42.5,42.5,214400.0,25.5333,25.5453,25.5153,25.5153,214400.0
2013-09-19 10:15:00,42.51,42.55,42.5,42.5,132600.0,25.5213,25.5453,25.5153,25.5153,132600.0
2013-09-19 10:20:00,42.51,42.51,42.42,42.47,90200.0,25.5213,25.5213,25.4672,25.4973,90200.0
2013-09-19 10:25:00,42.47,42.48,42.39,42.44,78000.0,25.4973,25.5033,25.4492,25.4792,78000.0
2013-09-19 10:30:00,42.43,42.46,42.4,42.42,60700.0,25.4732,25.4913,25.4552,25.4672,60700.0
2013-09-19 10:35:00,42.43,42.45,42.39,42.45,54100.0,25.4732,25.4852,25.4492,25.4852,54100.0
2013-09-19 10:40:00,42.44,42.48,42.41,42.42,63500.0,25.4792,25.5033,25.4612,25.4672,63500.0
2013-09-19 10:45:00,42.43,42.48,42.41,42.43,56100.0,25.4732,25.5033,25.4612,25.4732,56100.0
2013-09-19 10:50:00,42.43,42.43,42.4,42.42,61600.0,25.4732,25.4732,25.4552,25.4672,61600.0
2013-09-19 10:55:00,42.42,42.44,42.41,42.43,53600.0,25.4672,25.4792,25.4612,25.4732,53600.0
2013-09-19 11:00:00,42.44,42.49,42.42,42.43,44000.0,25.4792,25.5093,25.4672,25.4732,44000.0
2013-09-19 11:05:00,42.42,42.45,42.39,42.4,52800.0,25.4672,25.4852,25.4492,25.4552,52800.0
2013-09-19 11:10:00,42.4,42.4,42.36,42.37,25000.0,25.4552,25.4552,25.4312,25.4372,25000.0
2013-09-19 11:15:00,42.36,42.4,42.36,42.38,58500.0,25.4312,25.4552,25.4312,25.4432,58500.0
2013-09-19 11:20:00,42.38,42.38,42.33,42.36,37400.0,25.4432,25.4432,25.4132,25.4312,37400.0
2013-09-19 11:25:00,42.36,42.37,42.32,42.33,38600.0,25.4312,25.4372,25.4072,25.4132,38600.0
2013-09-19 11:30:00,42.32,42.33,42.26,42.28,73900.0,25.4072,25.4132,25.3712,25.3832,73900.0
2013-09-19 11:35:00,42.29,42.35,42.28,42.34,29400.0,25.3892,25.4252,25.3832,25.4192,29400.0
2013-09-19 11:40:00,42.34,42.36,42.3,42.31,60900.0,25.4192,25.4312,25.3952,25.4012,60900.0
2013-09-19 11:45:00,42.31,42.31,42.27,42.3,38700.0,25.4012,25.4012,25.3772,25.3952,38700.0
2013-09-19 11:50:00,42.3,42.31,42.27,42.28,27800.0,25.3952,25.4012,25.3772,25.3832,27800.0
2013-09-19 11:55:00,42.29,42.34,42.27,42.32,25200.0,25.3892,25.4192,25.3772,25.4072,25200.0
2013-09-19 12:00:00,42.32,42.33,42.29,42.33,36600.0,25.4072,25.4132,25.3892,25.4132,36600.0
2013-09-19 12:05:00,42.33,42.34,42.3,42.3,26400.0,25.4132,25.4192,25.3952,25.3952,26400.0
2013-09-19 12:10:00,42.3,42.32,42.28,42.29,20500.0,25.3952,25.4072,25.3832,25.3892,20500.0
2013-09-19 12:15:00,42.28,42.3,42.27,42.28,19900.0,25.3832,25.3952,25.3772,25.3832,19900.0
2013-09-19 12:20:00,42.28,42.3,42.27,42.28,16200.0,25.3832,25.3952,25.3772,25.3832,16200.0
2013-09-19 12:25:00,42.28,42.28,42.23,42.27,38500.0,25.3832,25.3832,25.3532,25.3772,38500.0
2013-09-19 12:30:00,42.27,42.28,42.25,42.26,20700.0,25.3772,25.3832,25.3652,25.3712,20700.0
2013-09-19 12:35:00,42.26,42.26,42.21,42.22,20900.0,25.3712,25.3712,25.3412,25.3472,20900.0
2013-09-19 12:40:00,42.21,42.22,42.21,42.21,9800.0,25.3412,25.3472,25.3412,25.3412,9800.0
2013-09-19 12:45:00,42.22,42.22,42.16,42.17,40900.0,25.3472,25.3472,25.3111,25.3171,40900.0
2013-09-19 12:50:00,42.16,42.19,42.16,42.18,18000.0,25.3111,25.3292,25.3111,25.3232,18000.0
2013-09-19 12:55:00,42.18,42.18,42.15,42.17,24100.0,25.3232,25.3232,25.3051,25.3171,24100.0
2013-09-19 13:00:00,42.17,42.18,42.09,42.1,24600.0,25.3171,25.3232,25.2691,25.2751,24600.0
2013-09-19 13:05:00,42.09,42.1,42.05,42.07,37000.0,25.2691,25.2751,25.2451,25.2571,37000.0
2013-09-19 13:10:00,42.06,42.13,42.05,42.13,42200.0,25.2511,25.2931,25.2451,25.2931,42200.0
2013-09-19 13:15:00,42.13,42.17,42.13,42.16,31600.0,25.2931,25.3171,25.2931,25.3111,31600.0
2013-09-19 13:20:00,42.17,42.17,42.13,42.15,29600.0,25.3171,25.3171,25.2931,25.3051,29600.0
2013-09-19 13:25:00,42.14,42.15,42.12,42.15,12400.0,25.2991,25.3051,25.2871,25.3051,12400.0
2013-09-19 13:30:00,42.15,42.18,42.14,42.16,29900.0,25.3051,25.3232,25.2991,25.3111,29900.0
2013-09-19 13:35:00,42.15,42.18,42.15,42.16,24500.0,25.3051,25.3232,25.3051,25.3111,24500.0
2013-09-19 13:40:00,42.16,42.16,42.14,42.15,14200.0,25.3111,25.3111,25.2991,25.3051,14200.0
2013-09-19 13:45:00,42.15,42.15,42.13,42.14,17700.0,25.3051,25.3051,25.2931,25.2991,17700.0
2013-09-19 13:50:00,42.14,42.18,42.13,42.18,27900.0,25.2991,25.3232,25.2931,25.3232,27900.0
2013-09-19 13:55:00,42.17,42.18,42.15,42.17,25600.0,25.3171,25.3232,25.3051,25.3171,25600.0
2013-09-19 14:00:00,42.17,42.17,42.14,42.16,32400.0,25.3171,25.3171,25.2991,25.3111,32400.0
2013-09-19 14:05:00,42.16,42.19,42.16,42.19,20300.0,25.3111,25.3292,25.3111,25.3292,20300.0
2013-09-19 14:10:00,42.18,42.21,42.17,42.19,21400.0,25.3232,25.3412,25.3171,25.3292,21400.0
2013-09-19 14:15:00,42.19,42.2,42.18,42.19,31700.0,25.3292,25.3352,25.3232,25.3292,31700.0
2013-09-19 14:20:00,42.19,42.19,42.14,42.14,32200.0,25.3292,25.3292,25.2991,25.2991,32200.0
2013-09-19 14:25:00,42.14,42.14,42.1,42.11,28900.0,25.2991,25.2991,25.2751,25.2811,28900.0
2013-09-19 14:30:00,42.11,42.13,42.1,42.13,27400.0,25.2811,25.2931,25.2751,25.2931,27400.0
2013-09-19 14:35:00,42.13,42.15,42.12,42.15,42200.0,25.2931,25.3051,25.2871,25.3051,42200.0
2013-09-19 14:40:00,42.15,42.16,42.13,42.15,30000.0,25.3051,25.3111,25.2931,25.3051,30000.0
2013-09-19 14:45:00,42.14,42.16,42.14,42.14,25400.0,25.2991,25.3111,25.2991,25.2991,25400.0
2013-09-19 14:50:00,42.15,42.17,42.13,42.13,27000.0,25.3051,25.3171,25.2931,25.2931,27000.0
2013-09-19 14:55:00,42.14,42.15,42.12,42.13,19500.0,25.2991,25.3051,25.2871,25.2931,19500.0
2013-09-19 15:00:00,42.13,42.14,42.12,42.13,28500.0,25.2931,25.2991,25.2871,25.2931,28500.0
2013-09-19 15:05:00,42.13,42.17,42.13,42.17,23500.0,25.2931,25.3171,25.2931,25.3171,23500.0
2013-09-19 15:10:00,42.17,42.17,42.15,42.16,28900.0,25.3171,25.3171,25.3051,25.3111,28900.0
2013-09-19 15:15:00,42.15,42.18,42.15,42.18,36200.0,25.3051,25.3232,25.3051,25.3232,36200.0
2013-09-19 15:20:00,42.17,42.22,42.16,42.22,48000.0,25.3171,25.3472,25.3111,25.3472,48000.0
2013-09-19 15:25:00,42.21,42.23,42.19,42.23,40400.0,25.3412,25.3532,25.3292,25.3532,40400.0
2013-09-19 15:30:00,42.23,42.24,42.21,42.23,70600.0,25.3532,25.3592,25.3412,25.3532,70600.0
2013-09-19 15:35:00,42.23,42.26,42.22,42.26,55800.0,25.3532,25.3712,25.3472,25.3712,55800.0
2013-09-19 15:40:00,42.26,42.27,42.25,42.27,34900.0,25.3712,25.3772,25.3652,25.3772,34900.0
2013-09-19 15:45:00,42.26,42.31,42.26,42.29,126600.0,25.3712,25.4012,25.3712,25.3892,126600.0
2013-09-19 15:50:00,42.29,42.3,42.27,42.27,79800.0,25.3892,25.3952,25.3772,25.3772,79800.0
2013-09-19 15:55:00,42.27,42.31,42.26,42.29,177300.0,25.3772,25.4012,25.3712,25.3892,177300.0
2013-09-20 09:30:00,42.37,42.38,42.17,42.25,823300.0,25.4372,25.4432,25.3171,25.3652,823300.0
2013-09-20 09:35:00,42.24,42.24,42.07,42.08,66100.0,25.3592,25.3592,25.2571,25.2631,66100.0
2013-09-20 09:40:00,42.08,42.09,41.95,42.04,100400.0,25.2631,25.2691,25.1851,25.2391,100400.0
2013-09-20 09:45:00,42.05,42.09,41.95,41.98,65100.0,25.2451,25.2691,25.1851,25.2031,65100.0
2013-09-20 09:50:00,41.98,42.04,41.96,41.98,59100.0,25.2031,25.2391,25.1911,25.2031,59100.0
2013-09-20 09:55:00,41.98,42.0,41.91,41.94,79600.0,25.2031,25.2151,25.1611,25.1791,79600.0
2013-09-20 10:00:00,41.95,42.01,41.92,41.95,75200.0,25.1851,25.2211,25.1671,25.1851,75200.0
2013-09-20 10:05:00,41.94,41.96,41.82,41.82,111100.0,25.1791,25.1911,25.107,25.107,111100.0
2013-09-20 10:10:00,41.83,41.88,41.77,41.78,103900.0,25.113,25.143,25.077,25.083,103900.0
2013-09-20 10:15:00,41.77,41.83,41.75,41.77,74300.0,25.077,25.113,25.065,25.077,74300.0
2013-09-20 10:20:00,41.78,41.82,41.76,41.8,83100.0,25.083,25.107,25.071,25.095,83100.0
2013-09-20 10:25:00,41.8,41.8,41.76,41.77,46600.0,25.095,25.095,25.071,25.077,46600.0
2013-09-20 10:30:00,41.77,41.86,41.77,41.8,62500.0,25.077,25.131,25.077,25.095,62500.0
2013-09-20 10:35:00,41.8,41.84,41.79,41.83,43300.0,25.095,25.119,25.089,25.113,43300.0
2013-09-20 10:40:00,41.83,41.85,41.8,41.84,35300.0,25.113,25.125,25.095,25.119,35300.0
2013-09-20 10:45:00,41.84,41.87,41.83,41.85,36400.0,25.119,25.137,25.113,25.125,36400.0
2013-09-20 10:50:00,41.86,41.86,41.77,41.8,50300.0,25.131,25.131,25.077,25.095,50300.0
2013-09-20 10:55:00,41.79,41.84,41.78,41.83,43100.0,25.089,25.119,25.083,25.113,43100.0
2013-09-20 11:00:00,41.82,41.85,41.8,41.8,37300.0,25.107,25.125,25.095,25.095,37300.0
2013-09-20 11:05:00,41.79,41.81,41.76,41.78,20300.0,25.089,25.101,25.071,25.083,20300.0
2013-09-20 11:10:00,41.78,41.8,41.77,41.79,29300.0,25.083,25.095,25.077,25.089,29300.0
2013-09-20 11:15:00,41.79,41.81,41.78,41.8,25900.0,25.089,25.101,25.083,25.095,25900.0
2013-09-20 11:20:00,41.79,41.8,41.76,41.77,30100.0,25.089,25.095,25.071,25.077,30100.0
2013-09-20 11:25:00,41.77,41.79,41.76,41.78,50300.0,25.077,25.089,25.071,25.083,50300.0
2013-09-20 11:30:00,41.78,41.8,41.76,41.76,73500.0,25.083,25.095,25.071,25.071,73500.0
2013-09-20 11:35:00,41.76,41.79,41.75,41.77,88600.0,25.071,25.089,25.065,25.077,88600.0
2013-09-20 11:40:00,41.77,41.79,41.76,41.77,29200.0,25.077,25.089,25.071,25.077,29200.0
2013-09-20 11:45:00,41.77,41.79,41.75,41.76,27700.0,25.077,25.089,25.065,25.071,27700.0
2013-09-20 11:50:00,41.75,41.78,41.75,41.77,13100.0,25.065,25.083,25.065,25.077,13100.0
2013-09-20 11:55:00,41.76,41.79,41.72,41.72,27100.0,25.071,25.089,25.047,25.047,27100.0
2013-09-20 12:00:00,41.72,41.77,41.72,41.77,16800.0,25.047,25.077,25.047,25.077,16800.0
2013-09-20 12:05:00,41.77,41.78,41.75,41.75,35600.0,25.077,25.083,25.065,25.065,35600.0
2013-09-20 12:10:00,41.76,41.77,41.73,41.74,21900.0,25.071,25.077,25.053,25.059,21900.0
2013-09-20 12:15:00,41.74,41.76,41.73,41.75,15600.0,25.059,25.071,25.053,25.065,15600.0
2013-09-20 12:20:00,41.75,41.78,41.73,41.75,39000.0,25.065,25.083,25.053,25.065,39000.0
2013-09-20 12:25:00,41.74,41.75,41.73,41.74,29500.0,25.059,25.065,25.053,25.059,29500.0
2013-09-20 12:30:00,41.74,41.78,41.74,41.76,30600.0,25.059,25.083,25.059,25.071,30600.0
2013-09-20 12:35:00,41.76,41.8,41.76,41.78,53700.0,25.071,25.095,25.071,25.083,53700.0
2013-09-20 12:40:00,41.78,41.81,41.77,41.77,42000.0,25.083,25.101,25.077,25.077,42000.0
2013-09-20 12:45:00,41.77,41.81,41.76,41.77,28400.0,25.077,25.101,25.071,25.077,28400.0
2013-09-20 12:50:00,41.78,41.81,41.76,41.77,21500.0,25.083,25.101,25.071,25.077,21500.0
2013-09-20 12:55:00,41.76,41.78,41.76,41.77,22700.0,25.071,25.083,25.071,25.077,22700.0
2013-09-20 13:00:00,41.77,41.79,41.76,41.79,14900.0,25.077,25.089,25.071,25.089,14900.0
2013-09-20 13:05:00,41.79,41.79,41.76,41.77,23900.0,25.089,25.089,25.071,25.077,23900.0
2013-09-20 13:10:00,41.77,41.78,41.76,41.77,13400.0,25.077,25.083,25.071,25.077,13400.0
2013-09-20 13:15:00,41.77,41.79,41.75,41.75,22600.0,25.077,25.089,25.065,25.065,22600.0
2013-09-20 13:20:00,41.75,41.76,41.73,41.73,14000.0,25.065,25.071,25.053,25.053,14000.0
2013-09-20 13:25:00,41.73,41.77,41.73,41.76,28400.0,25.053,25.077,25.053,25.071,28400.0
2013-09-20 13:30:00,41.76,41.77,41.75,41.75,15800.0,25.071,25.077,25.065,25.065,15800.0
2013-09-20 13:35:00,41.75,41.77,41.73,41.74,26300.0,25.065,25.077,25.053,25.059,26300.0
2013-09-20 13:40:00,41.73,41.77,41.73,41.74,23200.0,25.053,25.077,25.053,25.059,23200.0
2013-09-20 13:45:00,41.75,41.76,41.72,41.75,29400.0,25.065,25.071,25.047,25.065,29400.0
2013-09-20 13:50:00,41.76,41.77,41.74,41.74,22400.0,25.071,25.077,25.059,25.059,22400.0
2013-09-20 13:55:00,41.75,41.77,41.74,41.74,41600.0,25.065,25.077,25.059,25.059,41600.0
2013-09-20 14:00:00,41.74,41.76,41.72,41.74,49700.0,25.059,25.071,25.047,25.059,49700.0
2013-09-20 14:05:00,41.74,41.75,41.74,41.75,19600.0,25.059,25.065,25.059,25.065,19600.0
2013-09-20 14:10:00,41.75,41.75,41.74,41.75,16700.0,25.065,25.065,25.059,25.065,16700.0
2013-09-20 14:15:00,41.74,41.75,41.71,41.75,37100.0,25.059,25.065,25.041,25.065,37100.0
2013-09-20 14:20:00,41.74,41.76,41.74,41.75,31400.0,25.059,25.071,25.059,25.065,31400.0
2013-09-20 14:25:00,41.75,41.78,41.75,41.77,58400.0,25.065,25.083,25.065,25.077,58400.0
2013-09-20 14:30:00,41.77,41.78,41.75,41.75,98200.0,25.077,25.083,25.065,25.065,98200.0
2013-09-20 14:35:00,41.76,41.76,41.72,41.72,33400.0,25.071,25.071,25.047,25.047,33400.0
2013-09-20 14:40:00,41.73,41.76,41.72,41.75,39300.0,25.053,25.071,25.047,25.065,39300.0
2013-09-20 14:45:00,41.75,41.76,41.75,41.76,24100.0,25.065,25.071,25.065,25.071,24100.0
2013-09-20 14:50:00,41.76,41.77,41.76,41.77,27800.0,25.071,25.077,25.071,25.077,27800.0
2013-09-20 14:55:00,41.76,41.82,41.76,41.79,50500.0,25.071,25.107,25.071,25.089,50500.0
2013-09-20 15:00:00,41.79,41.82,41.79,41.79,44600.0,25.089,25.107,25.089,25.089,44600.0
2013-09-20 15:05:00,41.79,41.81,41.77,41.77,48200.0,25.089,25.101,25.077,25.077,48200.0
2013-09-20 15:10:00,41.77,41.78,41.76,41.78,46500.0,25.077,25.083,25.071,25.083,46500.0
2013-09-20 15:15:00,41.78,41.8,41.77,41.8,32600.0,25.083,25.095,25.077,25.095,32600.0
2013-09-20 15:20:00,41.79,41.82,41.76,41.77,108000.0,25.089,25.107,25.071,25.077,108000.0
2013-09-20 15:25:00,41.77,41.77,41.73,41.73,41900.0,25.077,25.077,25.053,25.053,41900.0
2013-09-20 15:30:00,41.74,41.78,41.73,41.75,121500.0,25.059,25.083,25.053,25.065,121500.0
2013-09-20 15:35:00,41.74,41.81,41.73,41.81,76900.0,25.059,25.101,25.053,25.101,76900.0
2013-09-20 15:40:00,41.8,41.82,41.78,41.81,78700.0,25.095,25.107,25.083,25.101,78700.0
2013-09-20 15:45:00,41.81,41.83,41.78,41.79,124900.0,25.101,25.113,25.083,25.089,124900.0
2013-09-20 15:50:00,41.78,41.81,41.78,41.79,102800.0,25.083,25.101,25.083,25.089,102800.0
2013-09-20 15:55:00,41.8,41.8,41.75,41.76,178300.0,25.095,25.095,25.065,25.071,178300.0
2013-09-23 09:30:00,41.53,41.71,41.52,41.53,184900.0,24.9329,25.041,24.9269,24.9329,184900.0
2013-09-23 09:35:00,41.56,41.66,41.52,41.54,60300.0,24.9509,25.011,24.9269,24.9389,60300.0
2013-09-23 09:40:00,41.55,41.77,41.54,41.66,51400.0,24.9449,25.077,24.9389,25.011,51400.0
2013-09-23 09:45:00,41.66,41.69,41.58,41.63,45100.0,25.011,25.029,24.9629,24.993,45100.0
2013-09-23 09:50:00,41.63,41.78,41.59,41.76,68900.0,24.993,25.083,24.9689,25.071,68900.0
2013-09-23 09:55:00,41.77,41.89,41.74,41.82,67700.0,25.077,25.149,25.059,25.107,67700.0
2013-09-23 10:00:00,41.81,41.89,41.8,41.87,49000.0,25.101,25.149,25.095,25.137,49000.0
2013-09-23 10:05:00,41.88,42.03,41.88,42.02,83900.0,25.143,25.2331,25.143,25.2271,83900.0
2013-09-23 10:10:00,42.01,42.04,41.87,41.91,74400.0,25.2211,25.2391,25.137,25.1611,74400.0
2013-09-23 10:15:00,41.91,41.96,41.9,41.92,28300.0,25.1611,25.1911,25.155,25.1671,28300.0
2013-09-23 10:20:00,41.91,41.95,41.88,41.92,64500.0,25.1611,25.1851,25.143,25.1671,64500.0
2013-09-23 10:25:00,41.93,42.0,41.91,41.97,33400.0,25.1731,25.2151,25.1611,25.1971,33400.0
2013-09-23 10:30:00,41.98,42.1,41.98,42.09,55400.0,25.2031,25.2751,25.2031,25.2691,55400.0
2013-09-23 10:35:00,42.09,42.11,42.04,42.04,38500.0,25.2691,25.2811,25.2391,25.2391,38500.0
2013-09-23 10:40:00,42.04,42.13,42.04,42.11,45700.0,25.2391,25.2931,25.2391,25.2811,45700.0
2013-09-23 10:45:00,42.11,42.14,42.06,42.14,45000.0,25.2811,25.2991,25.2511,25.2991,45000.0
2013-09-23 10:50:00,42.15,42.15,42.09,42.13,39000.0,25.3051,25.3051,25.2691,25.2931,39000.0
2013-09-23 10:55:00,42.13,42.15,42.08,42.12,40600.0,25.2931,25.3051,25.2631,25.2871,40600.0
2013-09-23 11:00:00,42.11,42.2,42.11,42.17,41800.0,25.2811,25.3352,25.2811,25.3171,41800.0
2013-09-23 11:05:00,42.17,42.22,42.17,42.18,44600.0,25.3171,25.3472,25.3171,25.3232,44600.0
2013-09-23 11:10:00,42.17,42.21,42.16,42.19,39500.0,25.3171,25.3412,25.3111,25.3292,39500.0
2013-09-23 11:15:00,42.19,42.21,42.16,42.16,47000.0,25.3292,25.3412,25.3111,25.3111,47000.0
2013-09-23 11:20:00,42.15,42.19,42.12,42.17,65200.0,25.3051,25.3292,25.2871,25.3171,65200.0
2013-09-23 11:25:00,42.18,42.22,42.16,42.18,35500.0,25.3232,25.3472,25.3111,25.3232,35500.0
2013-09-23 11:30:00,42.19,42.21,42.18,42.21,50200.0,25.3292,25.3412,25.3232,25.3412,50200.0
2013-09-23 11:35:00,42.2,42.21,42.14,42.15,48000.0,25.3352,25.3412,25.2991,25.3051,48000.0
2013-09-23 11:40:00,42.16,42.26,42.16,42.25,52600.0,25.3111,25.3712,25.3111,25.3652,52600.0
2013-09-23 11:45:00,42.25,42.31,42.24,42.31,54200.0,25.3652,25.4012,25.3592,25.4012,54200.0
2013-09-23 11:50:00,42.31,42.34,42.28,42.31,63600.0,25.4012,25.4192,25.3832,25.4012,63600.0
2013-09-23 11:55:00,42.31,42.34,42.27,42.29,36000.0,25.4012,25.4192,25.3772,25.3892,36000.0
2013-09-23 12:00:00,42.29,42.33,42.27,42.32,39100.0,25.3892,25.4132,25.3772,25.4072,39100.0
2013-09-23 12:05:00,42.33,42.36,42.3,42.34,48100.0,25.4132,25.4312,25.3952,25.4192,48100.0
2013-09-23 12:10:00,42.34,42.37,42.34,42.36,52300.0,25.4192,25.4372,25.4192,25.4312,52300.0
2013-09-23 12:15:00,42.36,42.42,42.35,42.41,33200.0,25.4312,25.4672,25.4252,25.4612,33200.0
2013-09-23 12:20:00,42.41,42.43,42.38,42.43,72400.0,25.4612,25.4732,25.4432,25.4732,72400.0
2013-09-23 12:25:00,42.42,42.42,42.39,42.4,38800.0,25.4672,25.4672,25.4492,25.4552,38800.0
2013-09-23 12:30:00,42.39,42.41,42.37,42.39,54300.0,25.4492,25.4612,25.4372,25.4492,54300.0
2013-09-23 12:35:00,42.39,42.4,42.37,42.38,81000.0,25.4492,25.4552,25.4372,25.4432,81000.0
2013-09-23 12:40:00,42.38,42.38,42.3,42.32,62200.0,25.4432,25.4432,25.3952,25.4072,62200.0
2013-09-23 12:45:00,42.32,42.34,42.28,42.3,47600.0,25.4072,25.4192,25.3832,25.3952,47600.0
2013-09-23 12:50:00,42.31,42.32,42.3,42.3,22000.0,25.4012,25.4072,25.3952,25.3952,22000.0
2013-09-23 12:55:00,42.31,42.32,42.28,42.28,14000.0,25.4012,25.4072,25.3832,25.3832,14000.0
2013-09-23 13:00:00,42.27,42.29,42.26,42.28,19300.0,25.3772,25.3892,25.3712,25.3832,19300.0
2013-09-23 13:05:00,42.27,42.28,42.25,42.27,13600.0,25.3772,25.3832,25.3652,25.3772,13600.0
2013-09-23 13:10:00,42.27,42.27,42.22,42.22,25100.0,25.3772,25.3772,25.3472,25.3472,25100.0
2013-09-23 13:15:00,42.23,42.25,42.22,42.23,30100.0,25.3532,25.3652,25.3472,25.3532,30100.0
2013-09-23 13:20:00,42.22,42.24,42.18,42.18,24600.0,25.3472,25.3592,25.3232,25.3232,24600.0
2013-09-23 13:25:00,42.18,42.2,42.17,42.2,26100.0,25.3232,25.3352,25.3171,25.3352,26100.0
2013-09-23 13:30:00,42.19,42.2,42.17,42.18,20500.0,25.3292,25.3352,25.3171,25.3232,20500.0
2013-09-23 13:35:00,42.18,42.19,42.15,42.16,14800.0,25.3232,25.3292,25.3051,25.3111,14800.0
2013-09-23 13:40:00,42.16,42.19,42.15,42.17,63500.0,25.3111,25.3292,25.3051,25.3171,63500.0
2013-09-23 13:45:00,42.18,42.22,42.17,42.2,42700.0,25.3232,25.3472,25.3171,25.3352,42700.0
2013-09-23 13:50:00,42.21,42.26,42.2,42.24,72400.0,25.3412,25.3712,25.3352,25.3592,72400.0
2013-09-23 13:55:00,42.24,42.26,42.22,42.24,32900.0,25.3592,25.3712,25.3472,25.3592,32900.0
2013-09-23 14:00:00,42.24,42.25,42.21,42.23,23600.0,25.3592,25.3652,25.3412,25.3532,23600.0
2013-09-23 14:05:00,42.23,42.25,42.22,42.24,33400.0,25.3532,25.3652,25.3472,25.3592,33400.0
2013-09-23 14:10:00,42.24,42.25,42.21,42.22,19000.0,25.3592,25.3652,25.3412,25.3472,19000.0
2013-09-23 14:15:00,42.22,42.25,42.2,42.2,46800.0,25.3472,25.3652,25.3352,25.3352,46800.0
2013-09-23 14:20:00,42.2,42.23,42.2,42.22,36600.0,25.3352,25.3532,25.3352,25.3472,36600.0
2013-09-23 14:25:00,42.22,42.24,42.2,42.23,33700.0,25.3472,25.3592,25.3352,25.3532,33700.0
2013-09-23 14:30:00,42.24,42.24,42.22,42.24,19200.0,25.3592,25.3592,25.3472,25.3592,19200.0
2013-09-23 14:35:00,42.24,42.25,42.22,42.24,44500.0,25.3592,25.3652,25.3472,25.3592,44500.0
2013-09-23 14:40:00,42.23,42.3,42.23,42.28,78600.0,25.3532,25.3952,25.3532,25.3832,78600.0
2013-09-23 14:45:00,42.28,42.3,42.26,42.29,30000.0,25.3832,25.3952,25.3712,25.3892,30000.0
2013-09-23 14:50:00,42.3,42.37,42.27,42.37,58500.0,25.3952,25.4372,25.3772,25.4372,58500.0
2013-09-23 14:55:00,42.37,42.37,42.31,42.33,42600.0,25.4372,25.4372,25.4012,25.4132,42600.0
2013-09-23 15:00:00,42.32,42.32,42.29,42.31,43800.0,25.4072,25.4072,25.3892,25.4012,43800.0
2013-09-23 15:05:00,42.31,42.33,42.28,42.32,68600.0,25.4012,25.4132,25.3832,25.4072,68600.0
2013-09-23 15:10:00,42.32,42.33,42.29,42.3,43600.0,25.4072,25.4132,25.3892,25.3952,43600.0
2013-09-23 15:15:00,42.3,42.31,42.28,42.3,30000.0,25.3952,25.4012,25.3832,25.3952,30000.0
2013-09-23 15:20:00,42.3,42.31,42.26,42.27,86000.0,25.3952,25.4012,25.3712,25.3772,86000.0
2013-09-23 15:25:00,42.27,42.28,42.23,42.23,44600.0,25.3772,25.3832,25.3532,25.3532,44600.0
2013-09-23 15:30:00,42.24,42.26,42.23,42.25,54900.0,25.3592,25.3712,25.3532,25.3652,54900.0
2013-09-23 15:35:00,42.25,42.26,42.23,42.25,42100.0,25.3652,25.3712,25.3532,25.3652,42100.0
2013-09-23 15:40:00,42.25,42.25,42.21,42.22,80900.0,25.3652,25.3652,25.3412,25.3472,80900.0
2013-09-23 15:45:00,42.22,42.22,42.21,42.22,50900.0,25.3472,25.3472,25.3412,25.3472,50900.0
2013-09-23 15:50:00,42.21,42.22,42.18,42.2,108500.0,25.3412,25.3472,25.3232,25.3352,108500.0
2013-09-23 15:55:00,42.19,42.2,42.17,42.18,155600.0,25.3292,25.3352,25.3171,25.3232,155600.0
2013-09-24 09:30:00,42.19,42.31,42.11,42.11,62300.0,25.3292,25.4012,25.2811,25.2811,62300.0
2013-09-24 09:35:00,42.1,42.29,42.1,42.25,37000.0,25.2751,25.3892,25.2751,25.3652,37000.0
2013-09-24 09:40:00,42.25,42.26,42.07,42.07,22700.0,25.3652,25.3712,25.2571,25.2571,22700.0
2013-09-24 09:45:00,42.07,42.11,42.01,42.07,82900.0,25.2571,25.2811,25.2211,25.2571,82900.0
2013-09-24 09:50:00,42.07,42.08,41.98,42.06,72900.0,25.2571,25.2631,25.2031,25.2511,72900.0
2013-09-24 09:55:00,42.05,42.13,42.01,42.08,35200.0,25.2451,25.2931,25.2211,25.2631,35200.0
2013-09-24 10:00:00,42.06,42.16,42.04,42.1,56100.0,25.2511,25.3111,25.2391,25.2751,56100.0
2013-09-24 10:05:00,42.11,42.14,42.07,42.1,46700.0,25.2811,25.2991,25.2571,25.2751,46700.0
2013-09-24 10:10:00,42.09,42.11,42.07,42.08,15400.0,25.2691,25.2811,25.2571,25.2631,15400.0
2013-09-24 10:15:00,42.08,42.13,42.05,42.13,32700.0,25.2631,25.2931,25.2451,25.2931,32700.0
2013-09-24 10:20:00,42.13,42.14,42.05,42.05,29700.0,25.2931,25.2991,25.2451,25.2451,29700.0
2013-09-24 10:25:00,42.05,42.08,42.04,42.08,34900.0,25.2451,25.2631,25.2391,25.2631,34900.0
2013-09-24 10:30:00,42.09,42.09,42.02,42.05,23600.0,25.2691,25.2691,25.2271,25.2451,23600.0
2013-09-24 10:35:00,42.05,42.07,42.0,42.06,65400.0,25.2451,25.2571,25.2151,25.2511,65400.0
2013-09-24 10:40:00,42.05,42.06,42.0,42.02,28000.0,25.2451,25.2511,25.2151,25.2271,28000.0
2013-09-24 10:45:00,42.01,42.02,41.94,41.98,66200.0,25.2211,25.2271,25.1791,25.2031,66200.0
2013-09-24 10:50:00,41.98,42.01,41.96,41.98,47900.0,25.2031,25.2211,25.1911,25.2031,47900.0
2013-09-24 10:55:00,41.99,42.02,41.98,41.99,53100.0,25.2091,25.2271,25.2031,25.2091,53100.0
2013-09-24 11:00:00,42.0,42.04,41.98,42.04,43100.0,25.2151,25.2391,25.2031,25.2391,43100.0
2013-09-24 11:05:00,42.03,42.03,41.99,42.0,28800.0,25.2331,25.2331,25.2091,25.2151,28800.0
2013-09-24 11:10:00,42.01,42.01,41.97,41.98,24400.0,25.2211,25.2211,25.1971,25.2031,24400.0
2013-09-24 11:15:00,41.99,42.02,41.96,42.01,33400.0,25.2091,25.2271,25.1911,25.2211,33400.0
2013-09-24 11:20:00,42.0,42.02,41.97,41.97,35900.0,25.2151,25.2271,25.1971,25.1971,35900.0
2013-09-24 11:25:00,41.97,41.98,41.96,41.97,21100.0,25.1971,25.2031,25.1911,25.1971,21100.0
2013-09-24 11:30:00,41.98,42.0,41.97,41.99,40600.0,25.2031,25.2151,25.1971,25.2091,40600.0
2013-09-24 11:35:00,41.99,42.04,41.97,42.03,28600.0,25.2091,25.2391,25.1971,25.2331,28600.0
2013-09-24 11:40:00,42.04,42.04,42.01,42.03,18900.0,25.2391,25.2391,25.2211,25.2331,18900.0
2013-09-24 11:45:00,42.03,42.06,42.03,42.05,24000.0,25.2331,25.2511,25.2331,25.2451,24000.0
2013-09-24 11:50:00,42.05,42.07,42.04,42.07,16300.0,25.2451,25.2571,25.2391,25.2571,16300.0
2013-09-24 11:55:00,42.07,42.1,42.04,42.08,40300.0,25.2571,25.2751,25.2391,25.2631,40300.0
2013-09-24 12:00:00,42.08,42.09,42.06,42.08,49800.0,25.2631,25.2691,25.2511,25.2631,49800.0
2013-09-24 12:05:00,42.08,42.08,42.04,42.04,34000.0,25.2631,25.2631,25.2391,25.2391,34000.0
2013-09-24 12:10:00,42.05,42.07,42.04,42.05,18000.0,25.2451,25.2571,25.2391,25.2451,18000.0
2013-09-24 12:15:00,42.05,42.05,42.03,42.05,17300.0,25.2451,25.2451,25.2331,25.2451,17300.0
2013-09-24 12:20:00,42.05,42.07,42.03,42.03,21900.0,25.2451,25.2571,25.2331,25.2331,21900.0
2013-09-24 12:25:00,42.03,42.04,42.0,42.0,18300.0,25.2331,25.2391,25.2151,25.2151,18300.0
2013-09-24 12:30:00,42.01,42.08,42.01,42.06,34700.0,25.2211,25.2631,25.2211,25.2511,34700.0
2013-09-24 12:35:00,42.07,42.09,42.04,42.05,21000.0,25.2571,25.2691,25.2391,25.2451,21000.0
2013-09-24 12:40:00,42.04,42.07,42.01,42.07,31100.0,25.2391,25.2571,25.2211,25.2571,31100.0
2013-09-24 12:45:00,42.07,42.07,42.03,42.05,17200.0,25.2571,25.2571,25.2331,25.2451,17200.0
2013-09-24 12:50:00,42.05,42.06,42.03,42.05,16000.0,25.2451,25.2511,25.2331,25.2451,16000.0
2013-09-24 12:55:00,42.05,42.07,42.03,42.03,37200.0,25.2451,25.2571,25.2331,25.2331,37200.0
2013-09-24 13:00:00,42.03,42.04,42.01,42.01,29400.0,25.2331,25.2391,25.2211,25.2211,29400.0
2013-09-24 13:05:00,42.01,42.03,42.0,42.0,16700.0,25.2211,25.2331,25.2151,25.2151,16700.0
2013-09-24 13:10:00,42.01,42.01,41.97,42.0,46100.0,25.2211,25.2211,25.1971,25.2151,46100.0
2013-09-24 13:15:00,41.99,41.99,41.96,41.97,18000.0,25.2091,25.2091,25.1911,25.1971,18000.0
2013-09-24 13:20:00,41.97,42.0,41.94,41.94,35200.0,25.1971,25.2151,25.1791,25.1791,35200.0
2013-09-24 13:25:00,41.93,41.97,41.93,41.96,17500.0,25.1731,25.1971,25.1731,25.1911,17500.0
2013-09-24 13:30:00,41.97,42.01,41.96,42.0,38400.0,25.1971,25.2211,25.1911,25.2151,38400.0
2013-09-24 13:35:00,41.99,42.02,41.98,41.99,12900.0,25.2091,25.2271,25.2031,25.2091,12900.0
2013-09-24 13:40:00,41.99,42.01,41.97,41.98,28200.0,25.2091,25.2211,25.1971,25.2031,28200.0
2013-09-24 13:45:00,41.98,42.0,41.94,42.0,67600.0,25.2031,25.2151,25.1791,25.2151,67600.0
2013-09-24 13:50:00,41.99,42.01,41.97,41.99,20000.0,25.2091,25.2211,25.1971,25.2091,20000.0
2013-09-24 13:55:00,41.99,42.0,41.96,41.96,32500.0,25.2091,25.2151,25.1911,25.1911,32500.0
2013-09-24 14:00:00,41.97,42.04,41.97,42.02,26600.0,25.1971,25.2391,25.1971,25.2271,26600.0
2013-09-24 14:05:00,42.01,42.05,41.99,42.05,22000.0,25.2211,25.2451,25.2091,25.2451,22000.0
2013-09-24 14:10:00,42.04,42.06,42.02,42.05,19900.0,25.2391,25.2511,25.2271,25.2451,19900.0
2013-09-24 14:15:00,42.05,42.09,42.04,42.09,33400.0,25.2451,25.2691,25.2391,25.2691,33400.0
2013-09-24 14:20:00,42.09,42.12,42.07,42.1,24000.0,25.2691,25.2871,25.2571,25.2751,24000.0
2013-09-24 14:25:00,42.1,42.13,42.1,42.1,23700.0,25.2751,25.2931,25.2751,25.2751,23700.0
2013-09-24 14:30:00,42.09,42.13,42.08,42.13,16400.0,25.2691,25.2931,25.2631,25.2931,16400.0
2013-09-24 14:35:00,42.13,42.13,42.09,42.11,24100.0,25.2931,25.2931,25.2691,25.2811,24100.0
2013-09-24 14:40:00,42.1,42.13,42.1,42.13,17900.0,25.2751,25.2931,25.2751,25.2931,17900.0
2013-09-24 14:45:00,42.12,42.13,42.1,42.11,20300.0,25.2871,25.2931,25.2751,25.2811,20300.0
2013-09-24 14:50:00,42.11,42.13,42.1,42.12,11800.0,25.2811,25.2931,25.2751,25.2871,11800.0
2013-09-24 14:55:00,42.11,42.11,42.09,42.11,25400.0,25.2811,25.2811,25.2691,25.2811,25400.0
2013-09-24 15:00:00,42.1,42.11,42.07,42.1,22000.0,25.2751,25.2811,25.2571,25.2751,22000.0
2013-09-24 15:05:00,42.11,42.13,42.08,42.11,24300.0,25.2811,25.2931,25.2631,25.2811,24300.0
2013-09-24 15:10:00,42.12,42.12,42.1,42.11,23900.0,25.2871,25.2871,25.2751,25.2811,23900.0
2013-09-24 15:15:00,42.12,42.13,42.09,42.13,25800.0,25.2871,25.2931,25.2691,25.2931,25800.0
2013-09-24 15:20:00,42.12,42.13,42.1,42.1,25100.0,25.2871,25.2931,25.2751,25.2751,25100.0
2013-09-24 15:25:00,42.1,42.11,42.07,42.09,39700.0,25.2751,25.2811,25.2571,25.2691,39700.0
2013-09-24 15:30:00,42.09,42.12,42.07,42.1,59900.0,25.2691,25.2871,25.2571,25.2751,59900.0
2013-09-24 15:35:00,42.09,42.17,42.09,42.14,65200.0,25.2691,25.3171,25.2691,25.2991,65200.0
2013-09-24 15:40:00,42.14,42.18,42.13,42.16,62000.0,25.2991,25.3232,25.2931,25.3111,62000.0
2013-09-24 15:45:00,42.16,42.16,42.09,42.11,101500.0,25.3111,25.3111,25.2691,25.2811,101500.0
2013-09-24 15:50:00,42.11,42.12,42.09,42.09,90700.0,25.2811,25.2871,25.2691,25.2691,90700.0
2013-09-24 15:55:00,42.09,42.11,42.05,42.11,233200.0,25.2691,25.2811,25.2451,25.2811,233200.0
2013-09-25 09:30:00,41.99,42.11,41.93,42.04,74600.0,25.2091,25.2811,25.1731,25.2391,74600.0
2013-09-25 09:35:00,42.04,42.08,41.98,42.0,31100.0,25.2391,25.2631,25.2031,25.2151,31100.0
2013-09-25 09:40:00,42.0,42.07,41.99,42.02,30600.0,25.2151,25.2571,25.2091,25.2271,30600.0
2013-09-25 09:45:00,42.02,42.09,42.0,42.02,65200.0,25.2271,25.2691,25.2151,25.2271,65200.0
2013-09-25 09:50:00,42.04,42.15,42.04,42.13,48700.0,25.2391,25.3051,25.2391,25.2931,48700.0
2013-09-25 09:55:00,42.13,42.21,42.11,42.12,56700.0,25.2931,25.3412,25.2811,25.2871,56700.0
2013-09-25 10:00:00,42.11,42.14,42.06,42.11,66400.0,25.2811,25.2991,25.2511,25.2811,66400.0
2013-09-25 10:05:00,42.11,42.12,42.05,42.07,74400.0,25.2811,25.2871,25.2451,25.2571,74400.0
2013-09-25 10:10:00,42.07,42.08,42.04,42.05,92200.0,25.2571,25.2631,25.2391,25.2451,92200.0
2013-09-25 10:15:00,42.05,42.05,42.02,42.05,53300.0,25.2451,25.2451,25.2271,25.2451,53300.0
2013-09-25 10:20:00,42.04,42.04,41.96,41.98,73800.0,25.2391,25.2391,25.1911,25.2031,73800.0
2013-09-25 10:25:00,41.98,42.02,41.95,41.99,65900.0,25.2031,25.2271,25.1851,25.2091,65900.0
2013-09-25 10:30:00,41.99,42.02,41.96,41.96,69600.0,25.2091,25.2271,25.1911,25.1911,69600.0
2013-09-25 10:35:00,41.96,41.96,41.86,41.86,75000.0,25.1911,25.1911,25.131,25.131,75000.0
2013-09-25 10:40:00,41.87,41.89,41.84,41.89,65100.0,25.137,25.149,25.119,25.149,65100.0
2013-09-25 10:45:00,41.89,41.93,41.88,41.91,46000.0,25.149,25.1731,25.143,25.1611,46000.0
2013-09-25 10:50:00,41.92,41.93,41.9,41.93,42300.0,25.1671,25.1731,25.155,25.1731,42300.0
2013-09-25 10:55:00,41.92,41.93,41.87,41.89,45400.0,25.1671,25.1731,25.137,25.149,45400.0
2013-09-25 11:00:00,41.89,41.92,41.89,41.91,36000.0,25.149,25.1671,25.149,25.1611,36000.0
2013-09-25 11:05:00,41.91,41.96,41.91,41.96,29900.0,25.1611,25.1911,25.1611,25.1911,29900.0
2013-09-25 11:10:00,41.96,41.99,41.95,41.98,38200.0,25.1911,25.2091,25.1851,25.2031,38200.0
2013-09-25 11:15:00,41.97,42.03,41.97,42.03,45600.0,25.1971,25.2331,25.1971,25.2331,45600.0
2013-09-25 11:20:00,42.03,42.05,42.03,42.05,31400.0,25.2331,25.2451,25.2331,25.2451,31400.0
2013-09-25 11:25:00,42.06,42.11,42.06,42.09,39100.0,25.2511,25.2811,25.2511,25.2691,39100.0
2013-09-25 11:30:00,42.09,42.09,42.04,42.04,24900.0,25.2691,25.2691,25.2391,25.2391,24900.0
2013-09-25 11:35:00,42.05,42.08,42.04,42.08,25500.0,25.2451,25.2631,25.2391,25.2631,25500.0
2013-09-25 11:40:00,42.07,42.1,42.06,42.1,34200.0,25.2571,25.2751,25.2511,25.2751,34200.0
2013-09-25 11:45:00,42.09,42.11,42.08,42.09,25800.0,25.2691,25.2811,25.2631,25.2691,25800.0
2013-09-25 11:50:00,42.08,42.09,42.03,42.03,13700.0,25.2631,25.2691,25.2331,25.2331,13700.0
2013-09-25 11:55:00,42.03,42.04,41.99,42.0,19100.0,25.2331,25.2391,25.2091,25.2151,19100.0
2013-09-25 12:00:00,42.01,42.05,42.01,42.03,21900.0,25.2211,25.2451,25.2211,25.2331,21900.0
2013-09-25 12:05:00,42.04,42.04,41.97,41.97,29700.0,25.2391,25.2391,25.1971,25.1971,29700.0
2013-09-25 12:10:00,41.98,41.99,41.96,41.98,40400.0,25.2031,25.2091,25.1911,25.2031,40400.0
2013-09-25 12:15:00,41.99,41.99,41.96,41.98,19700.0,25.2091,25.2091,25.1911,25.2031,19700.0
2013-09-25 12:20:00,41.99,41.99,41.94,41.95,33900.0,25.2091,25.2091,25.1791,25.1851,33900.0
2013-09-25 12:25:00,41.94,41.96,41.93,41.95,20000.0,25.1791,25.1911,25.1731,25.1851,20000.0
2013-09-25 12:30:00,41.95,41.95,41.91,41.91,16100.0,25.1851,25.1851,25.1611,25.1611,16100.0
2013-09-25 12:35:00,41.91,41.91,41.86,41.86,20400.0,25.1611,25.1611,25.131,25.131,20400.0
2013-09-25 12:40:00,41.86,41.88,41.84,41.87,45800.0,25.131,25.143,25.119,25.137,45800.0
2013-09-25 12:45:00,41.87,41.89,41.86,41.87,22100.0,25.137,25.149,25.131,25.137,22100.0
2013-09-25 12:50:00,41.86,41.87,41.84,41.87,29200.0,25.131,25.137,25.119,25.137,29200.0
2013-09-25 12:55:00,41.87,41.88,41.86,41.87,29100.0,25.137,25.143,25.131,25.137,29100.0
2013-09-25 13:00:00,41.88,41.89,41.87,41.88,40000.0,25.143,25.149,25.137,25.143,40000.0
2013-09-25 13:05:00,41.88,41.89,41.86,41.86,18100.0,25.143,25.149,25.131,25.131,18100.0
2013-09-25 13:10:00,41.86,41.88,41.84,41.86,93500.0,25.131,25.143,25.119,25.131,93500.0
2013-09-25 13:15:00,41.86,41.88,41.85,41.85,26300.0,25.131,25.143,25.125,25.125,26300.0
2013-09-25 13:20:00,41.85,41.86,41.85,41.86,14300.0,25.125,25.131,25.125,25.131,14300.0
2013-09-25 13:25:00,41.87,41.87,41.85,41.86,37300.0,25.137,25.137,25.125,25.131,37300.0
2013-09-25 13:30:00,41.85,41.86,41.82,41.83,55000.0,25.125,25.131,25.107,25.113,55000.0
2013-09-25 13:35:00,41.83,41.85,41.8,41.81,40100.0,25.113,25.125,25.095,25.101,40100.0
2013-09-25 13:40:00,41.8,41.81,41.76,41.78,30600.0,25.095,25.101,25.071,25.083,30600.0
2013-09-25 13:45:00,41.78,41.81,41.76,41.8,26500.0,25.083,25.101,25.071,25.095,26500.0
2013-09-25 13:50:00,41.79,41.83,41.77,41.83,35200.0,25.089,25.113,25.077,25.113,35200.0
2013-09-25 13:55:00,41.82,41.84,41.8,41.81,33800.0,25.107,25.119,25.095,25.101,33800.0
2013-09-25 14:00:00,41.81,41.84,41.8,41.84,31100.0,25.101,25.119,25.095,25.119,31100.0
2013-09-25 14:05:00,41.84,41.85,41.81,41.82,26600.0,25.119,25.125,25.101,25.107,26600.0
2013-09-25 14:10:00,41.83,41.84,41.81,41.83,32000.0,25.113,25.119,25.101,25.113,32000.0
2013-09-25 14:15:00,41.83,41.84,41.81,41.82,28200.0,25.113,25.119,25.101,25.107,28200.0
2013-09-25 14:20:00,41.82,41.82,41.79,41.81,31900.0,25.107,25.107,25.089,25.101,31900.0
2013-09-25 14:25:00,41.81,41.83,41.78,41.78,26900.0,25.101,25.113,25.083,25.083,26900.0
2013-09-25 14:30:00,41.79,41.81,41.78,41.79,21400.0,25.089,25.101,25.083,25.089,21400.0
2013-09-25 14:35:00,41.79,41.8,41.77,41.78,22300.0,25.089,25.095,25.077,25.083,22300.0
2013-09-25 14:40:00,41.79,41.79,41.77,41.78,21700.0,25.089,25.089,25.077,25.083,21700.0
2013-09-25 14:45:00,41.78,41.8,41.77,41.79,26000.0,25.083,25.095,25.077,25.089,26000.0
2013-09-25 14:50:00,41.79,41.8,41.76,41.79,36000.0,25.089,25.095,25.071,25.089,36000.0
2013-09-25 14:55:00,41.78,41.79,41.75,41.76,26900.0,25.083,25.089,25.065,25.071,26900.0
2013-09-25 15:00:00,41.77,41.78,41.75,41.78,42700.0,25.077,25.083,25.065,25.083,42700.0
2013-09-25 15:05:00,41.77,41.82,41.77,41.82,35700.0,25.077,25.107,25.077,25.107,35700.0
2013-09-25 15:10:00,41.82,41.85,41.8,41.84,39800.0,25.107,25.125,25.095,25.119,39800.0
2013-09-25 15:15:00,41.84,41.84,41.82,41.84,30200.0,25.119,25.119,25.107,25.119,30200.0
2013-09-25 15:20:00,41.83,41.84,41.82,41.83,53600.0,25.113,25.119,25.107,25.113,53600.0
2013-09-25 15:25:00,41.84,41.84,41.82,41.83,53900.0,25.119,25.119,25.107,25.113,53900.0
2013-09-25 15:30:00,41.84,41.84,41.8,41.82,73800.0,25.119,25.119,25.095,25.107,73800.0
2013-09-25 15:35:00,41.83,41.84,41.8,41.81,55200.0,25.113,25.119,25.095,25.101,55200.0
2013-09-25 15:40:00,41.8,41.82,41.79,41.79,39900.0,25.095,25.107,25.089,25.089,39900.0
2013-09-25 15:45:00,41.79,41.8,41.77,41.79,80900.0,25.089,25.095,25.077,25.089,80900.0
2013-09-25 15:50:00,41.79,41.79,41.75,41.77,87800.0,25.089,25.089,25.065,25.077,87800.0
2013-09-25 15:55:00,41.77,41.77,41.73,41.73,147400.0,25.077,25.077,25.053,25.053,147400.0
2013-09-26 09:30:00,41.77,41.91,41.71,41.76,70100.0,25.077,25.1611,25.041,25.071,70100.0
2013-09-26 09:35:00,41.77,41.9,41.77,41.82,39700.0,25.077,25.155,25.077,25.107,39700.0
2013-09-26 09:40:00,41.82,41.82,41.75,41.81,16700.0,25.107,25.107,25.065,25.101,16700.0
2013-09-26 09:45:00,41.8,41.81,41.71,41.75,41500.0,25.095,25.101,25.041,25.065,41500.0
2013-09-26 09:50:00,41.76,41.78,41.7,41.72,39300.0,25.071,25.083,25.035,25.047,39300.0
2013-09-26 09:55:00,41.73,41.82,41.72,41.82,17100.0,25.053,25.107,25.047,25.107,17100.0
2013-09-26 10:00:00,41.81,41.86,41.77,41.79,26800.0,25.101,25.131,25.077,25.089,26800.0
2013-09-26 10:05:00,41.78,41.81,41.72,41.74,49500.0,25.083,25.101,25.047,25.059,49500.0
2013-09-26 10:10:00,41.75,41.77,41.67,41.7,38900.0,25.065,25.077,25.017,25.035,38900.0
2013-09-26 10:15:00,41.69,41.74,41.69,41.71,49600.0,25.029,25.059,25.029,25.041,49600.0
2013-09-26 10:20:00,41.71,41.72,41.65,41.7,36700.0,25.041,25.047,25.005,25.035,36700.0
2013-09-26 10:25:00,41.7,41.73,41.67,41.67,34200.0,25.035,25.053,25.017,25.017,34200.0
2013-09-26 10:30:00,41.67,41.72,41.67,41.67,29400.0,25.017,25.047,25.017,25.017,29400.0
2013-09-26 10:35:00,41.67,41.68,41.66,41.66,9700.0,25.017,25.023,25.011,25.011,9700.0
2013-09-26 10:40:00,41.66,41.67,41.63,41.66,38600.0,25.011,25.017,24.993,25.011,38600.0
2013-09-26 10:45:00,41.66,41.66,41.62,41.65,43200.0,25.011,25.011,24.9869,25.005,43200.0
2013-09-26 10:50:00,41.65,41.66,41.62,41.64,19400.0,25.005,25.011,24.9869,24.999,19400.0
2013-09-26 10:55:00,41.65,41.66,41.62,41.65,12500.0,25.005,25.011,24.9869,25.005,12500.0
2013-09-26 11:00:00,41.64,41.65,41.62,41.63,34900.0,24.999,25.005,24.9869,24.993,34900.0
2013-09-26 11:05:00,41.63,41.65,41.61,41.63,27700.0,24.993,25.005,24.9809,24.993,27700.0
2013-09-26 11:10:00,41.62,41.62,41.59,41.6,20300.0,24.9869,24.9869,24.9689,24.9749,20300.0
2013-09-26 11:15:00,41.59,41.6,41.58,41.58,35700.0,24.9689,24.9749,24.9629,24.9629,35700.0
2013-09-26 11:20:00,41.59,41.59,41.55,41.56,51400.0,24.9689,24.9689,24.9449,24.9509,51400.0
2013-09-26 11:25:00,41.57,41.58,41.55,41.57,67400.0,24.9569,24.9629,24.9449,24.9569,67400.0
2013-09-26 11:30:00,41.58,41.59,41.55,41.59,45900.0,24.9629,24.9689,24.9449,24.9689,45900.0
2013-09-26 11:35:00,41.59,41.59,41.56,41.57,26000.0,24.9689,24.9689,24.9509,24.9569,26000.0
2013-09-26 11:40:00,41.57,41.59,41.56,41.59,43500.0,24.9569,24.9689,24.9509,24.9689,43500.0
2013-09-26 11:45:00,41.59,41.6,41.55,41.55,40500.0,24.9689,24.9749,24.9449,24.9449,40500.0
2013-09-26 11:50:00,41.56,41.56,41.52,41.52,61300.0,24.9509,24.9509,24.9269,24.9269,61300.0
2013-09-26 11:55:00,41.53,41.56,41.53,41.54,31100.0,24.9329,24.9509,24.9329,24.9389,31100.0
2013-09-26 12:00:00,41.54,41.55,41.52,41.52,39300.0,24.9389,24.9449,24.9269,24.9269,39300.0
2013-09-26 12:05:00,41.52,41.54,41.5,41.52,34300.0,24.9269,24.9389,24.9149,24.9269,34300.0
2013-09-26 12:10:00,41.52,41.52,41.5,41.51,10500.0,24.9269,24.9269,24.9149,24.9209,10500.0
2013-09-26 12:15:00,41.51,41.53,41.5,41.52,20700.0,24.9209,24.9329,24.9149,24.9269,20700.0
2013-09-26 12:20:00,41.52,41.52,41.5,41.51,20600.0,24.9269,24.9269,24.9149,24.9209,20600.0
2013-09-26 12:25:00,41.5,41.53,41.5,41.51,24800.0,24.9149,24.9329,24.9149,24.9209,24800.0
2013-09-26 12:30:00,41.52,41.56,41.52,41.52,19600.0,24.9269,24.9509,24.9269,24.9269,19600.0
2013-09-26 12:35:00,41.52,41.53,41.52,41.53,8600.0,24.9269,24.9329,24.9269,24.9329,8600.0
2013-09-26 12:40:00,41.53,41.55,41.53,41.53,11000.0,24.9329,24.9449,24.9329,24.9329,11000.0
2013-09-26 12:45:00,41.54,41.55,41.51,41.51,14200.0,24.9389,24.9449,24.9209,24.9209,14200.0
2013-09-26 12:50:00,41.51,41.53,41.51,41.52,10600.0,24.9209,24.9329,24.9209,24.9269,10600.0
2013-09-26 12:55:00,41.52,41.54,41.52,41.54,11400.0,24.9269,24.9389,24.9269,24.9389,11400.0
2013-09-26 13:00:00,41.54,41.55,41.51,41.52,19800.0,24.9389,24.9449,24.9209,24.9269,19800.0
2013-09-26 13:05:00,41.52,41.54,41.51,41.53,11800.0,24.9269,24.9389,24.9209,24.9329,11800.0
2013-09-26 13:10:00,41.52,41.55,41.52,41.55,7600.0,24.9269,24.9449,24.9269,24.9449,7600.0
2013-09-26 13:15:00,41.54,41.55,41.52,41.54,24500.0,24.9389,24.9449,24.9269,24.9389,24500.0
2013-09-26 13:20:00,41.54,41.54,41.53,41.54,5400.0,24.9389,24.9389,24.9329,24.9389,5400.0
2013-09-26 13:25:00,41.54,41.54,41.52,41.53,8900.0,24.9389,24.9389,24.9269,24.9329,8900.0
2013-09-26 13:30:00,41.52,41.54,41.5,41.5,27100.0,24.9269,24.9389,24.9149,24.9149,27100.0
2013-09-26 13:35:00,41.5,41.52,41.5,41.52,25900.0,24.9149,24.9269,24.9149,24.9269,25900.0
2013-09-26 13:40:00,41.52,41.52,41.45,41.45,43700.0,24.9269,24.9269,24.8849,24.8849,43700.0
2013-09-26 13:45:00,41.45,41.47,41.44,41.47,25000.0,24.8849,24.8969,24.8789,24.8969,25000.0
2013-09-26 13:50:00,41.46,41.46,41.45,41.46,9300.0,24.8909,24.8909,24.8849,24.8909,9300.0
2013-09-26 13:55:00,41.46,41.47,41.45,41.47,16900.0,24.8909,24.8969,24.8849,24.8969,16900.0
2013-09-26 14:00:00,41.47,41.49,41.4,41.43,53000.0,24.8969,24.9089,24.8549,24.8729,53000.0
2013-09-26 14:05:00,41.43,41.44,41.4,41.41,38900.0,24.8729,24.8789,24.8549,24.8609,38900.0
2013-09-26 14:10:00,41.41,41.41,41.38,41.4,29300.0,24.8609,24.8609,24.8429,24.8549,29300.0
2013-09-26 14:15:00,41.4,41.42,41.39,41.4,30000.0,24.8549,24.8669,24.8489,24.8549,30000.0
2013-09-26 14:20:00,41.41,41.42,41.39,41.42,41600.0,24.8609,24.8669,24.8489,24.8669,41600.0
2013-09-26 14:25:00,41.42,41.42,41.41,41.41,15300.0,24.8669,24.8669,24.8609,24.8609,15300.0
2013-09-26 14:30:00,41.41,41.42,41.37,41.38,35200.0,24.8609,24.8669,24.8369,24.8429,35200.0
2013-09-26 14:35:00,41.38,41.39,41.35,41.36,40900.0,24.8429,24.8489,24.8249,24.8309,40900.0
2013-09-26 14:40:00,41.36,41.37,41.32,41.37,26100.0,24.8309,24.8369,24.8068,24.8369,26100.0
2013-09-26 14:45:00,41.36,41.37,41.33,41.35,41400.0,24.8309,24.8369,24.8128,24.8249,41400.0
2013-09-26 14:50:00,41.35,41.36,41.32,41.35,35100.0,24.8249,24.8309,24.8068,24.8249,35100.0
2013-09-26 14:55:00,41.36,41.38,41.34,41.37,36900.0,24.8309,24.8429,24.8188,24.8369,36900.0
2013-09-26 15:00:00,41.36,41.39,41.34,41.36,26300.0,24.8309,24.8489,24.8188,24.8309,26300.0
2013-09-26 15:05:00,41.36,41.4,41.36,41.39,20500.0,24.8309,24.8549,24.8309,24.8489,20500.0
2013-09-26 15:10:00,41.39,41.4,41.35,41.38,36600.0,24.8489,24.8549,24.8249,24.8429,36600.0
2013-09-26 15:15:00,41.39,41.39,41.36,41.37,23300.0,24.8489,24.8489,24.8309,24.8369,23300.0
2013-09-26 15:20:00,41.37,41.39,41.36,41.38,19600.0,24.8369,24.8489,24.8309,24.8429,19600.0
2013-09-26 15:25:00,41.38,41.39,41.36,41.36,33900.0,24.8429,24.8489,24.8309,24.8309,33900.0
2013-09-26 15:30:00,41.36,41.4,41.36,41.38,37000.0,24.8309,24.8549,24.8309,24.8429,37000.0
2013-09-26 15:35:00,41.38,41.41,41.38,41.4,40400.0,24.8429,24.8609,24.8429,24.8549,40400.0
2013-09-26 15:40:00,41.41,41.42,41.39,41.41,61200.0,24.8609,24.8669,24.8489,24.8609,61200.0
2013-09-26 15:45:00,41.41,41.47,41.41,41.47,72000.0,24.8609,24.8969,24.8609,24.8969,72000.0
2013-09-26 15:50:00,41.47,41.47,41.44,41.47,88100.0,24.8969,24.8969,24.8789,24.8969,88100.0
2013-09-26 15:55:00,41.47,41.53,41.46,41.52,171000.0,24.8969,24.9329,24.8909,24.9269,171000.0
2013-09-27 09:30:00,41.41,41.62,41.41,41.59,72200.0,24.8609,24.9869,24.8609,24.9689,72200.0
2013-09-27 09:35:00,41.61,41.61,41.4,41.42,61000.0,24.9809,24.9809,24.8549,24.8669,61000.0
2013-09-27 09:40:00,41.42,41.5,41.42,41.47,34400.0,24.8669,24.9149,24.8669,24.8969,34400.0
2013-09-27 09:45:00,41.44,41.45,41.37,41.41,47100.0,24.8789,24.8849,24.8369,24.8609,47100.0
2013-09-27 09:50:00,41.39,41.41,41.33,41.35,23100.0,24.8489,24.8609,24.8128,24.8249,23100.0
2013-09-27 09:55:00,41.34,41.38,41.32,41.35,32300.0,24.8188,24.8429,24.8068,24.8249,32300.0
2013-09-27 10:00:00,41.36,41.39,41.31,41.31,45200.0,24.8309,24.8489,24.8008,24.8008,45200.0
2013-09-27 10:05:00,41.31,41.34,41.27,41.28,56200.0,24.8008,24.8188,24.7768,24.7828,56200.0
2013-09-27 10:10:00,41.29,41.37,41.27,41.35,48400.0,24.7888,24.8369,24.7768,24.8249,48400.0
2013-09-27 10:15:00,41.36,41.37,41.32,41.33,42500.0,24.8309,24.8369,24.8068,24.8128,42500.0
2013-09-27 10:20:00,41.32,41.37,41.31,41.33,40300.0,24.8068,24.8369,24.8008,24.8128,40300.0
2013-09-27 10:25:00,41.33,41.37,41.3,41.35,15500.0,24.8128,24.8369,24.7948,24.8249,15500.0
2013-09-27 10:30:00,41.36,41.43,41.36,41.43,22100.0,24.8309,24.8729,24.8309,24.8729,22100.0
2013-09-27 10:35:00,41.44,41.44,41.35,41.39,21600.0,24.8789,24.8789,24.8249,24.8489,21600.0
2013-09-27 10:40:00,41.39,41.39,41.31,41.31,23900.0,24.8489,24.8489,24.8008,24.8008,23900.0
2013-09-27 10:45:00,41.32,41.34,41.28,41.3,28300.0,24.8068,24.8188,24.7828,24.7948,28300.0
2013-09-27 10:50:00,41.3,41.33,41.25,41.3,42700.0,24.7948,24.8128,24.7648,24.7948,42700.0
2013-09-27 10:55:00,41.31,41.33,41.28,41.28,24200.0,24.8008,24.8128,24.7828,24.7828,24200.0
2013-09-27 11:00:00,41.29,41.29,41.24,41.26,43300.0,24.7888,24.7888,24.7588,24.7708,43300.0
2013-09-27 11:05:00,41.26,41.3,41.24,41.29,21600.0,24.7708,24.7948,24.7588,24.7888,21600.0
2013-09-27 11:10:00,41.3,41.3,41.25,41.28,28500.0,24.7948,24.7948,24.7648,24.7828,28500.0
2013-09-27 11:15:00,41.29,41.32,41.27,41.3,43200.0,24.7888,24.8068,24.7768,24.7948,43200.0
2013-09-27 11:20:00,41.3,41.32,41.29,41.31,19100.0,24.7948,24.8068,24.7888,24.8008,19100.0
2013-09-27 11:25:00,41.3,41.31,41.26,41.27,30500.0,24.7948,24.8008,24.7708,24.7768,30500.0
2013-09-27 11:30:00,41.27,41.31,41.26,41.31,22400.0,24.7768,24.8008,24.7708,24.8008,22400.0
2013-09-27 11:35:00,41.3,41.36,41.29,41.29,43300.0,24.7948,24.8309,24.7888,24.7888,43300.0
2013-09-27 11:40:00,41.28,41.31,41.28,41.3,15800.0,24.7828,24.8008,24.7828,24.7948,15800.0
2013-09-27 11:45:00,41.3,41.31,41.28,41.29,18900.0,24.7948,24.8008,24.7828,24.7888,18900.0
2013-09-27 11:50:00,41.29,41.3,41.25,41.25,41700.0,24.7888,24.7948,24.7648,24.7648,41700.0
2013-09-27 11:55:00,41.25,41.29,41.25,41.27,41200.0,24.7648,24.7888,24.7648,24.7768,41200.0
2013-09-27 12:00:00,41.27,41.33,41.27,41.28,78700.0,24.7768,24.8128,24.7768,24.7828,78700.0
2013-09-27 12:05:00,41.28,41.31,41.27,41.3,33200.0,24.7828,24.8008,24.7768,24.7948,33200.0
2013-09-27 12:10:00,41.31,41.32,41.26,41.32,38100.0,24.8008,24.8068,24.7708,24.8068,38100.0
2013-09-27 12:15:00,41.31,41.32,41.3,41.31,35400.0,24.8008,24.8068,24.7948,24.8008,35400.0
2013-09-27 12:20:00,41.31,41.32,41.29,41.31,47100.0,24.8008,24.8068,24.7888,24.8008,47100.0
2013-09-27 12:25:00,41.31,41.32,41.3,41.32,33400.0,24.8008,24.8068,24.7948,24.8068,33400.0
2013-09-27 12:30:00,41.32,41.35,41.3,41.32,22400.0,24.8068,24.8249,24.7948,24.8068,22400.0
2013-09-27 12:35:00,41.32,41.34,41.3,41.34,38500.0,24.8068,24.8188,24.7948,24.8188,38500.0
2013-09-27 12:40:00,41.35,41.35,41.31,41.32,17500.0,24.8249,24.8249,24.8008,24.8068,17500.0
2013-09-27 12:45:00,41.31,41.31,41.27,41.29,31300.0,24.8008,24.8008,24.7768,24.7888,31300.0
2013-09-27 12:50:00,41.29,41.29,41.25,41.27,10900.0,24.7888,24.7888,24.7648,24.7768,10900.0
2013-09-27 12:55:00,41.27,41.27,41.24,41.25,22600.0,24.7768,24.7768,24.7588,24.7648,22600.0
2013-09-27 13:00:00,41.25,41.27,41.23,41.23,12600.0,24.7648,24.7768,24.7528,24.7528,12600.0
2013-09-27 13:05:00,41.24,41.24,41.22,41.24,22900.0,24.7588,24.7588,24.7468,24.7588,22900.0
2013-09-27 13:10:00,41.24,41.24,41.22,41.22,10700.0,24.7588,24.7588,24.7468,24.7468,10700.0
2013-09-27 13:15:00,41.22,41.25,41.21,41.21,33200.0,24.7468,24.7648,24.7408,24.7408,33200.0
2013-09-27 13:20:00,41.21,41.23,41.21,41.23,13800.0,24.7408,24.7528,24.7408,24.7528,13800.0
2013-09-27 13:25:00,41.22,41.22,41.2,41.2,13800.0,24.7468,24.7468,24.7348,24.7348,13800.0
2013-09-27 13:30:00,41.2,41.2,41.16,41.16,25300.0,24.7348,24.7348,24.7108,24.7108,25300.0
2013-09-27 13:35:00,41.16,41.19,41.16,41.19,16800.0,24.7108,24.7288,24.7108,24.7288,16800.0
2013-09-27 13:40:00,41.19,41.19,41.15,41.15,17000.0,24.7288,24.7288,24.7048,24.7048,17000.0
2013-09-27 13:45:00,41.16,41.18,41.15,41.18,6900.0,24.7108,24.7228,24.7048,24.7228,6900.0
2013-09-27 13:50:00,41.17,41.18,41.16,41.18,16800.0,24.7168,24.7228,24.7108,24.7228,16800.0
2013-09-27 13:55:00,41.18,41.18,41.15,41.15,12500.0,24.7228,24.7228,24.7048,24.7048,12500.0
2013-09-27 14:00:00,41.16,41.16,41.13,41.15,17100.0,24.7108,24.7108,24.6928,24.7048,17100.0
2013-09-27 14:05:00,41.14,41.17,41.13,41.13,32700.0,24.6988,24.7168,24.6928,24.6928,32700.0
2013-09-27 14:10:00,41.14,41.15,41.13,41.14,10300.0,24.6988,24.7048,24.6928,24.6988,10300.0
2013-09-27 14:15:00,41.14,41.15,41.11,41.13,60500.0,24.6988,24.7048,24.6808,24.6928,60500.0
2013-09-27 14:20:00,41.13,41.16,41.13,41.13,20600.0,24.6928,24.7108,24.6928,24.6928,20600.0
2013-09-27 14:25:00,41.14,41.15,41.12,41.15,49100.0,24.6988,24.7048,24.6868,24.7048,49100.0
2013-09-27 14:30:00,41.15,41.16,41.13,41.15,24300.0,24.7048,24.7108,24.6928,24.7048,24300.0
2013-09-27 14:35:00,41.16,41.18,41.13,41.17,26100.0,24.7108,24.7228,24.6928,24.7168,26100.0
2013-09-27 14:40:00,41.17,41.2,41.17,41.18,11700.0,24.7168,24.7348,24.7168,24.7228,11700.0
2013-09-27 14:45:00,41.18,41.21,41.18,41.2,11700.0,24.7228,24.7408,24.7228,24.7348,11700.0
2013-09-27 14:50:00,41.2,41.21,41.19,41.2,11100.0,24.7348,24.7408,24.7288,24.7348,11100.0
2013-09-27 14:55:00,41.2,41.21,41.17,41.17,13800.0,24.7348,24.7408,24.7168,24.7168,13800.0
2013-09-27 15:00:00,41.17,41.2,41.16,41.18,24000.0,24.7168,24.7348,24.7108,24.7228,24000.0
2013-09-27 15:05:00,41.18,41.2,41.16,41.18,50600.0,24.7228,24.7348,24.7108,24.7228,50600.0
2013-09-27 15:10:00,41.18,41.2,41.18,41.19,8900.0,24.7228,24.7348,24.7228,24.7288,8900.0
2013-09-27 15:15:00,41.18,41.19,41.15,41.19,17800.0,24.7228,24.7288,24.7048,24.7288,17800.0
2013-09-27 15:20:00,41.19,41.2,41.19,41.19,8500.0,24.7288,24.7348,24.7288,24.7288,8500.0
2013-09-27 15:25:00,41.19,41.21,41.18,41.2,45300.0,24.7288,24.7408,24.7228,24.7348,45300.0
2013-09-27 15:30:00,41.2,41.23,41.19,41.23,39000.0,24.7348,24.7528,24.7288,24.7528,39000.0
2013-09-27 15:35:00,41.23,41.25,41.22,41.25,22600.0,24.7528,24.7648,24.7468,24.7648,22600.0
2013-09-27 15:40:00,41.25,41.26,41.21,41.22,62700.0,24.7648,24.7708,24.7408,24.7468,62700.0
2013-09-27 15:45:00,41.22,41.24,41.17,41.17,81200.0,24.7468,24.7588,24.7168,24.7168,81200.0
2013-09-27 15:50:00,41.18,41.23,41.18,41.21,87300.0,24.7228,24.7528,24.7228,24.7408,87300.0
2013-09-27 15:55:00,41.21,41.25,41.21,41.22,124500.0,24.7408,24.7648,24.7408,24.7468,124500.0
2013-09-30 09:30:00,41.0,41.34,41.0,41.26,94200.0,24.6147,24.8188,24.6147,24.7708,94200.0
2013-09-30 09:35:00,41.23,41.23,41.12,41.21,41000.0,24.7528,24.7528,24.6868,24.7408,41000.0
2013-09-30 09:40:00,41.18,41.22,41.13,41.21,19000.0,24.7228,24.7468,24.6928,24.7408,19000.0
2013-09-30 09:45:00,41.2,41.24,41.15,41.2,22600.0,24.7348,24.7588,24.7048,24.7348,22600.0
2013-09-30 09:50:00,41.2,41.21,41.07,41.07,30700.0,24.7348,24.7408,24.6568,24.6568,30700.0
2013-09-30 09:55:00,41.1,41.14,40.97,41.03,96100.0,24.6748,24.6988,24.5967,24.6327,96100.0
2013-09-30 10:00:00,41.03,41.12,40.99,41.07,39400.0,24.6327,24.6868,24.6087,24.6568,39400.0
2013-09-30 10:05:00,41.07,41.11,41.05,41.08,40100.0,24.6568,24.6808,24.6447,24.6628,40100.0
2013-09-30 10:10:00,41.08,41.1,41.05,41.07,22100.0,24.6628,24.6748,24.6447,24.6568,22100.0
2013-09-30 10:15:00,41.08,41.12,41.07,41.11,27100.0,24.6628,24.6868,24.6568,24.6808,27100.0
2013-09-30 10:20:00,41.11,41.18,41.1,41.14,41100.0,24.6808,24.7228,24.6748,24.6988,41100.0
2013-09-30 10:25:00,41.14,41.19,41.14,41.18,36700.0,24.6988,24.7288,24.6988,24.7228,36700.0
2013-09-30 10:30:00,41.17,41.22,41.15,41.2,29400.0,24.7168,24.7468,24.7048,24.7348,29400.0
2013-09-30 10:35:00,41.22,41.23,41.18,41.21,28800.0,24.7468,24.7528,24.7228,24.7408,28800.0
2013-09-30 10:40:00,41.21,41.21,41.14,41.14,20900.0,24.7408,24.7408,24.6988,24.6988,20900.0
2013-09-30 10:45:00,41.14,41.16,41.11,41.12,33600.0,24.6988,24.7108,24.6808,24.6868,33600.0
2013-09-30 10:50:00,41.13,41.15,41.08,41.09,26900.0,24.6928,24.7048,24.6628,24.6688,26900.0
2013-09-30 10:55:00,41.08,41.11,41.06,41.1,31700.0,24.6628,24.6808,24.6507,24.6748,31700.0
2013-09-30 11:00:00,41.1,41.13,41.07,41.07,25000.0,24.6748,24.6928,24.6568,24.6568,25000.0
2013-09-30 11:05:00,41.06,41.06,41.03,41.05,19000.0,24.6507,24.6507,24.6327,24.6447,19000.0
2013-09-30 11:10:00,41.05,41.08,41.05,41.05,19800.0,24.6447,24.6628,24.6447,24.6447,19800.0
2013-09-30 11:15:00,41.05,41.07,41.04,41.07,17900.0,24.6447,24.6568,24.6387,24.6568,17900.0
2013-09-30 11:20:00,41.07,41.09,41.04,41.09,22700.0,24.6568,24.6688,24.6387,24.6688,22700.0
2013-09-30 11:25:00,41.1,41.11,41.07,41.07,22400.0,24.6748,24.6808,24.6568,24.6568,22400.0
2013-09-30 11:30:00,41.07,41.09,41.04,41.05,29600.0,24.6568,24.6688,24.6387,24.6447,29600.0
2013-09-30 11:35:00,41.05,41.08,41.04,41.07,11500.0,24.6447,24.6628,24.6387,24.6568,11500.0
2013-09-30 11:40:00,41.06,41.07,41.01,41.04,20100.0,24.6507,24.6568,24.6207,24.6387,20100.0
2013-09-30 11:45:00,41.04,41.07,41.03,41.05,25100.0,24.6387,24.6568,24.6327,24.6447,25100.0
2013-09-30 11:50:00,41.05,41.08,41.05,41.08,10900.0,24.6447,24.6628,24.6447,24.6628,10900.0
2013-09-30 11:55:00,41.09,41.09,41.06,41.07,19300.0,24.6688,24.6688,24.6507,24.6568,19300.0
2013-09-30 12:00:00,41.07,41.08,41.01,41.02,33800.0,24.6568,24.6628,24.6207,24.6267,33800.0
2013-09-30 12:05:00,41.03,41.05,41.02,41.02,11800.0,24.6327,24.6447,24.6267,24.6267,11800.0
2013-09-30 12:10:00,41.03,41.03,41.01,41.02,19900.0,24.6327,24.6327,24.6207,24.6267,19900.0
2013-09-30 12:15:00,41.01,41.03,41.01,41.02,16700.0,24.6207,24.6327,24.6207,24.6267,16700.0
2013-09-30 12:20:00,41.02,41.03,41.01,41.02,12300.0,24.6267,24.6327,24.6207,24.6267,12300.0
2013-09-30 12:25:00,41.01,41.05,40.99,41.05,24800.0,24.6207,24.6447,24.6087,24.6447,24800.0
2013-09-30 12:30:00,41.05,41.05,40.99,41.0,17400.0,24.6447,24.6447,24.6087,24.6147,17400.0
2013-09-30 12:35:00,40.99,41.01,40.98,41.0,27100.0,24.6087,24.6207,24.6027,24.6147,27100.0
2013-09-30 12:40:00,41.0,41.02,40.98,41.0,19000.0,24.6147,24.6267,24.6027,24.6147,19000.0
2013-09-30 12:45:00,41.01,41.02,40.99,41.0,13900.0,24.6207,24.6267,24.6087,24.6147,13900.0
2013-09-30 12:50:00,41.01,41.02,41.0,41.0,19200.0,24.6207,24.6267,24.6147,24.6147,19200.0
2013-09-30 12:55:00,41.0,41.02,40.98,41.01,18100.0,24.6147,24.6267,24.6027,24.6207,18100.0
2013-09-30 13:00:00,41.01,41.02,41.0,41.01,17800.0,24.6207,24.6267,24.6147,24.6207,17800.0
2013-09-30 13:05:00,41.01,41.02,40.99,40.99,22100.0,24.6207,24.6267,24.6087,24.6087,22100.0
2013-09-30 13:10:00,40.99,41.02,40.99,41.02,18700.0,24.6087,24.6267,24.6087,24.6267,18700.0
2013-09-30 13:15:00,41.01,41.07,41.0,41.06,37900.0,24.6207,24.6568,24.6147,24.6507,37900.0
2013-09-30 13:20:00,41.07,41.07,41.02,41.02,21500.0,24.6568,24.6568,24.6267,24.6267,21500.0
2013-09-30 13:25:00,41.02,41.03,40.98,40.98,26400.0,24.6267,24.6327,24.6027,24.6027,26400.0
2013-09-30 13:30:00,40.98,41.03,40.98,41.03,18000.0,24.6027,24.6327,24.6027,24.6327,18000.0
2013-09-30 13:35:00,41.03,41.05,41.0,41.02,30000.0,24.6327,24.6447,24.6147,24.6267,30000.0
2013-09-30 13:40:00,41.02,41.04,41.01,41.03,18500.0,24.6267,24.6387,24.6207,24.6327,18500.0
2013-09-30 13:45:00,41.03,41.08,41.03,41.06,15600.0,24.6327,24.6628,24.6327,24.6507,15600.0
2013-09-30 13:50:00,41.07,41.08,41.06,41.07,13800.0,24.6568,24.6628,24.6507,24.6568,13800.0
2013-09-30 13:55:00,41.07,41.08,41.02,41.07,39800.0,24.6568,24.6628,24.6267,24.6568,39800.0
2013-09-30 14:00:00,41.07,41.09,41.05,41.08,33700.0,24.6568,24.6688,24.6447,24.6628,33700.0
2013-09-30 14:05:00,41.08,41.1,41.06,41.1,20800.0,24.6628,24.6748,24.6507,24.6748,20800.0
2013-09-30 14:10:00,41.1,41.14,41.1,41.13,30200.0,24.6748,24.6988,24.6748,24.6928,30200.0
2013-09-30 14:15:00,41.13,41.18,41.13,41.18,29600.0,24.6928,24.7228,24.6928,24.7228,29600.0
2013-09-30 14:20:00,41.18,41.18,41.1,41.12,42200.0,24.7228,24.7228,24.6748,24.6868,42200.0
2013-09-30 14:25:00,41.11,41.14,41.08,41.08,19100.0,24.6808,24.6988,24.6628,24.6628,19100.0
2013-09-30 14:30:00,41.08,41.15,41.08,41.12,26600.0,24.6628,24.7048,24.6628,24.6868,26600.0
2013-09-30 14:35:00,41.12,41.17,41.12,41.17,33000.0,24.6868,24.7168,24.6868,24.7168,33000.0
2013-09-30 14:40:00,41.17,41.18,41.14,41.16,25700.0,24.7168,24.7228,24.6988,24.7108,25700.0
2013-09-30 14:45:00,41.16,41.18,41.16,41.17,9700.0,24.7108,24.7228,24.7108,24.7168,9700.0
2013-09-30 14:50:00,41.18,41.18,41.15,41.16,21200.0,24.7228,24.7228,24.7048,24.7108,21200.0
2013-09-30 14:55:00,41.16,41.16,41.12,41.14,18900.0,24.7108,24.7108,24.6868,24.6988,18900.0
2013-09-30 15:00:00,41.14,41.14,41.07,41.07,36800.0,24.6988,24.6988,24.6568,24.6568,36800.0
2013-09-30 15:05:00,41.07,41.11,41.07,41.07,52600.0,24.6568,24.6808,24.6568,24.6568,52600.0
2013-09-30 15:10:00,41.07,41.08,41.05,41.05,34600.0,24.6568,24.6628,24.6447,24.6447,34600.0
2013-09-30 15:15:00,41.05,41.05,41.02,41.05,34800.0,24.6447,24.6447,24.6267,24.6447,34800.0
2013-09-30 15:20:00,41.05,41.05,41.01,41.02,70000.0,24.6447,24.6447,24.6207,24.6267,70000.0
2013-09-30 15:25:00,41.02,41.03,41.0,41.01,43200.0,24.6267,24.6327,24.6147,24.6207,43200.0
2013-09-30 15:30:00,41.02,41.02,40.98,40.99,103200.0,24.6267,24.6267,24.6027,24.6087,103200.0
2013-09-30 15:35:00,40.98,41.04,40.98,41.01,82900.0,24.6027,24.6387,24.6027,24.6207,82900.0
2013-09-30 15:40:00,41.01,41.03,40.99,41.02,74800.0,24.6207,24.6327,24.6087,24.6267,74800.0
2013-09-30 15:45:00,41.02,41.07,41.01,41.06,110900.0,24.6267,24.6568,24.6207,24.6507,110900.0
2013-09-30 15:50:00,41.06,41.13,41.05,41.12,195800.0,24.6507,24.6928,24.6447,24.6868,195800.0
2013-09-30 15:55:00,41.12,41.18,41.1,41.17,350000.0,24.6868,24.7228,24.6748,24.7168,350000.0
2013-10-01 09:30:00,41.3,41.39,41.2,41.33,60200.0,24.7948,24.8489,24.7348,24.8128,60200.0
2013-10-01 09:35:00,41.33,41.35,41.17,41.17,63100.0,24.8128,24.8249,24.7168,24.7168,63100.0
2013-10-01 09:40:00,41.17,41.17,41.05,41.12,42000.0,24.7168,24.7168,24.6447,24.6868,42000.0
2013-10-01 09:45:00,41.11,41.22,41.11,41.21,30800.0,24.6808,24.7468,24.6808,24.7408,30800.0
2013-10-01 09:50:00,41.23,41.27,41.2,41.23,91900.0,24.7528,24.7768,24.7348,24.7528,91900.0
2013-10-01 09:55:00,41.23,41.26,41.19,41.23,27700.0,24.7528,24.7708,24.7288,24.7528,27700.0
2013-10-01 10:00:00,41.23,41.25,41.19,41.2,33700.0,24.7528,24.7648,24.7288,24.7348,33700.0
2013-10-01 10:05:00,41.21,41.23,41.16,41.22,36100.0,24.7408,24.7528,24.7108,24.7468,36100.0
2013-10-01 10:10:00,41.22,41.26,41.18,41.18,54400.0,24.7468,24.7708,24.7228,24.7228,54400.0
2013-10-01 10:15:00,41.18,41.19,41.15,41.15,32500.0,24.7228,24.7288,24.7048,24.7048,32500.0
2013-10-01 10:20:00,41.15,41.19,41.14,41.19,53500.0,24.7048,24.7288,24.6988,24.7288,53500.0
2013-10-01 10:25:00,41.19,41.2,41.18,41.19,23300.0,24.7288,24.7348,24.7228,24.7288,23300.0
2013-10-01 10:30:00,41.19,41.22,41.16,41.21,65500.0,24.7288,24.7468,24.7108,24.7408,65500.0
2013-10-01 10:35:00,41.21,41.24,41.2,41.21,28500.0,24.7408,24.7588,24.7348,24.7408,28500.0
2013-10-01 10:40:00,41.21,41.23,41.19,41.22,24800.0,24.7408,24.7528,24.7288,24.7468,24800.0
2013-10-01 10:45:00,41.21,41.23,41.21,41.21,16400.0,24.7408,24.7528,24.7408,24.7408,16400.0
2013-10-01 10:50:00,41.21,41.22,41.19,41.21,26800.0,24.7408,24.7468,24.7288,24.7408,26800.0
2013-10-01 10:55:00,41.21,41.23,41.19,41.21,36900.0,24.7408,24.7528,24.7288,24.7408,36900.0
2013-10-01 11:00:00,41.21,41.22,41.19,41.19,11400.0,24.7408,24.7468,24.7288,24.7288,11400.0
2013-10-01 11:05:00,41.19,41.22,41.19,41.2,24200.0,24.7288,24.7468,24.7288,24.7348,24200.0
2013-10-01 11:10:00,41.21,41.23,41.19,41.2,25600.0,24.7408,24.7528,24.7288,24.7348,25600.0
2013-10-01 11:15:00,41.21,41.25,41.19,41.25,24400.0,24.7408,24.7648,24.7288,24.7648,24400.0
2013-10-01 11:20:00,41.25,41.25,41.22,41.23,18900.0,24.7648,24.7648,24.7468,24.7528,18900.0
2013-10-01 11:25:00,41.23,41.25,41.23,41.24,24000.0,24.7528,24.7648,24.7528,24.7588,24000.0
2013-10-01 11:30:00,41.24,41.26,41.23,41.26,29400.0,24.7588,24.7708,24.7528,24.7708,29400.0
2013-10-01 11:35:00,41.25,41.27,41.25,41.26,19100.0,24.7648,24.7768,24.7648,24.7708,19100.0
2013-10-01 11:40:00,41.27,41.29,41.27,41.27,13600.0,24.7768,24.7888,24.7768,24.7768,13600.0
2013-10-01 11:45:00,41.26,41.27,41.25,41.26,21300.0,24.7708,24.7768,24.7648,24.7708,21300.0
2013-10-01 11:50:00,41.26,41.26,41.22,41.24,32000.0,24.7708,24.7708,24.7468,24.7588,32000.0
2013-10-01 11:55:00,41.24,41.25,41.22,41.23,21100.0,24.7588,24.7648,24.7468,24.7528,21100.0
2013-10-01 12:00:00,41.23,41.25,41.19,41.22,43300.0,24.7528,24.7648,24.7288,24.7468,43300.0
2013-10-01 12:05:00,41.22,41.22,41.19,41.2,16100.0,24.7468,24.7468,24.7288,24.7348,16100.0
2013-10-01 12:10:00,41.2,41.2,41.15,41.15,17300.0,24.7348,24.7348,24.7048,24.7048,17300.0
2013-10-01 12:15:00,41.15,41.16,41.15,41.15,6100.0,24.7048,24.7108,24.7048,24.7048,6100.0
2013-10-01 12:20:00,41.16,41.16,41.14,41.15,16100.0,24.7108,24.7108,24.6988,24.7048,16100.0
2013-10-01 12:25:00,41.14,41.16,41.13,41.15,37500.0,24.6988,24.7108,24.6928,24.7048,37500.0
2013-10-01 12:30:00,41.15,41.16,41.14,41.15,16500.0,24.7048,24.7108,24.6988,24.7048,16500.0
2013-10-01 12:35:00,41.16,41.16,41.14,41.15,18900.0,24.7108,24.7108,24.6988,24.7048,18900.0
2013-10-01 12:40:00,41.16,41.16,41.14,41.14,9500.0,24.7108,24.7108,24.6988,24.6988,9500.0
2013-10-01 12:45:00,41.15,41.16,41.14,41.15,45600.0,24.7048,24.7108,24.6988,24.7048,45600.0
2013-10-01 12:50:00,41.16,41.19,41.16,41.19,26600.0,24.7108,24.7288,24.7108,24.7288,26600.0
2013-10-01 12:55:00,41.18,41.21,41.18,41.19,29100.0,24.7228,24.7408,24.7228,24.7288,29100.0
2013-10-01 13:00:00,41.2,41.22,41.19,41.22,35400.0,24.7348,24.7468,24.7288,24.7468,35400.0
2013-10-01 13:05:00,41.21,41.24,41.21,41.22,29900.0,24.7408,24.7588,24.7408,24.7468,29900.0
2013-10-01 13:10:00,41.22,41.25,41.21,41.25,22300.0,24.7468,24.7648,24.7408,24.7648,22300.0
2013-10-01 13:15:00,41.25,41.27,41.24,41.26,15900.0,24.7648,24.7768,24.7588,24.7708,15900.0
2013-10-01 13:20:00,41.27,41.27,41.24,41.26,21300.0,24.7768,24.7768,24.7588,24.7708,21300.0
2013-10-01 13:25:00,41.26,41.27,41.24,41.26,21600.0,24.7708,24.7768,24.7588,24.7708,21600.0
2013-10-01 13:30:00,41.25,41.26,41.24,41.24,8700.0,24.7648,24.7708,24.7588,24.7588,8700.0
2013-10-01 13:35:00,41.24,41.25,41.23,41.24,12700.0,24.7588,24.7648,24.7528,24.7588,12700.0
2013-10-01 13:40:00,41.24,41.24,41.22,41.24,19000.0,24.7588,24.7588,24.7468,24.7588,19000.0
2013-10-01 13:45:00,41.24,41.24,41.22,41.23,10300.0,24.7588,24.7588,24.7468,24.7528,10300.0
2013-10-01 13:50:00,41.22,41.24,41.22,41.23,29400.0,24.7468,24.7588,24.7468,24.7528,29400.0
2013-10-01 13:55:00,41.23,41.24,41.22,41.23,8900.0,24.7528,24.7588,24.7468,24.7528,8900.0
2013-10-01 14:00:00,41.23,41.23,41.2,41.22,37500.0,24.7528,24.7528,24.7348,24.7468,37500.0
2013-10-01 14:05:00,41.22,41.22,41.2,41.21,17200.0,24.7468,24.7468,24.7348,24.7408,17200.0
2013-10-01 14:10:00,41.21,41.21,41.19,41.21,14200.0,24.7408,24.7408,24.7288,24.7408,14200.0
2013-10-01 14:15:00,41.21,41.21,41.19,41.2,9300.0,24.7408,24.7408,24.7288,24.7348,9300.0
2013-10-01 14:20:00,41.19,41.19,41.16,41.16,23600.0,24.7288,24.7288,24.7108,24.7108,23600.0
2013-10-01 14:25:00,41.16,41.18,41.13,41.16,39200.0,24.7108,24.7228,24.6928,24.7108,39200.0
2013-10-01 14:30:00,41.16,41.18,41.15,41.17,29400.0,24.7108,24.7228,24.7048,24.7168,29400.0
2013-10-01 14:35:00,41.17,41.17,41.12,41.15,40500.0,24.7168,24.7168,24.6868,24.7048,40500.0
2013-10-01 14:40:00,41.15,41.16,41.14,41.14,21000.0,24.7048,24.7108,24.6988,24.6988,21000.0
2013-10-01 14:45:00,41.14,41.14,41.11,41.13,44800.0,24.6988,24.6988,24.6808,24.6928,44800.0
2013-10-01 14:50:00,41.13,41.17,41.13,41.17,20400.0,24.6928,24.7168,24.6928,24.7168,20400.0
2013-10-01 14:55:00,41.17,41.18,41.15,41.17,33300.0,24.7168,24.7228,24.7048,24.7168,33300.0
2013-10-01 15:00:00,41.17,41.17,41.13,41.14,25800.0,24.7168,24.7168,24.6928,24.6988,25800.0
2013-10-01 15:05:00,41.13,41.15,41.12,41.13,33200.0,24.6928,24.7048,24.6868,24.6928,33200.0
2013-10-01 15:10:00,41.14,41.17,41.12,41.14,41600.0,24.6988,24.7168,24.6868,24.6988,41600.0
2013-10-01 15:15:00,41.14,41.16,41.13,41.15,27700.0,24.6988,24.7108,24.6928,24.7048,27700.0
2013-10-01 15:20:00,41.14,41.15,41.11,41.11,25600.0,24.6988,24.7048,24.6808,24.6808,25600.0
2013-10-01 15:25:00,41.12,41.17,41.12,41.14,60100.0,24.6868,24.7168,24.6868,24.6988,60100.0
2013-10-01 15:30:00,41.14,41.18,41.14,41.17,36100.0,24.6988,24.7228,24.6988,24.7168,36100.0
2013-10-01 15:35:00,41.17,41.2,41.16,41.19,63300.0,24.7168,24.7348,24.7108,24.7288,63300.0
2013-10-01 15:40:00,41.19,41.22,41.18,41.19,94200.0,24.7288,24.7468,24.7228,24.7288,94200.0
2013-10-01 15:45:00,41.18,41.22,41.17,41.2,165300.0,24.7228,24.7468,24.7168,24.7348,165300.0
2013-10-01 15:50:00,41.21,41.22,41.17,41.17,103700.0,24.7408,24.7468,24.7168,24.7168,103700.0
2013-10-01 15:55:00,41.18,41.27,41.18,41.26,209900.0,24.7228,24.7768,24.7228,24.7708,209900.0
2013-10-02 09:30:00,41.19,41.22,41.11,41.11,118300.0,24.7288,24.7468,24.6808,24.6808,118300.0
2013-10-02 09:35:00,41.1,41.11,41.02,41.03,73000.0,24.6748,24.6808,24.6267,24.6327,73000.0
2013-10-02 09:40:00,41.03,41.09,41.02,41.03,56100.0,24.6327,24.6688,24.6267,24.6327,56100.0
2013-10-02 09:45:00,41.04,41.05,40.98,40.98,93400.0,24.6387,24.6447,24.6027,24.6027,93400.0
2013-10-02 09:50:00,40.98,41.03,40.97,41.0,70200.0,24.6027,24.6327,24.5967,24.6147,70200.0
2013-10-02 09:55:00,41.01,41.02,40.96,41.0,72000.0,24.6207,24.6267,24.5907,24.6147,72000.0
2013-10-02 10:00:00,40.99,41.07,40.98,41.07,148100.0,24.6087,24.6568,24.6027,24.6568,148100.0
2013-10-02 10:05:00,41.07,41.14,41.05,41.12,52100.0,24.6568,24.6988,24.6447,24.6868,52100.0
2013-10-02 10:10:00,41.12,41.13,40.99,40.99,48300.0,24.6868,24.6928,24.6087,24.6087,48300.0
2013-10-02 10:15:00,40.99,41.04,40.98,40.98,50700.0,24.6087,24.6387,24.6027,24.6027,50700.0
2013-10-02 10:20:00,40.97,40.99,40.95,40.97,66900.0,24.5967,24.6087,24.5847,24.5967,66900.0
2013-10-02 10:25:00,40.97,41.03,40.96,41.01,36200.0,24.5967,24.6327,24.5907,24.6207,36200.0
2013-10-02 10:30:00,41.02,41.04,40.96,40.97,44100.0,24.6267,24.6387,24.5907,24.5967,44100.0
2013-10-02 10:35:00,40.98,41.01,40.96,40.99,50400.0,24.6027,24.6207,24.5907,24.6087,50400.0
2013-10-02 10:40:00,40.99,41.01,40.96,40.99,26500.0,24.6087,24.6207,24.5907,24.6087,26500.0
2013-10-02 10:45:00,40.99,41.01,40.98,40.99,89400.0,24.6087,24.6207,24.6027,24.6087,89400.0
2013-10-02 10:50:00,40.99,41.01,40.98,41.0,21800.0,24.6087,24.6207,24.6027,24.6147,21800.0
2013-10-02 10:55:00,41.0,41.01,40.96,40.97,55800.0,24.6147,24.6207,24.5907,24.5967,55800.0
2013-10-02 11:00:00,40.97,40.98,40.96,40.96,27600.0,24.5967,24.6027,24.5907,24.5907,27600.0
2013-10-02 11:05:00,40.96,41.0,40.96,40.99,15000.0,24.5907,24.6147,24.5907,24.6087,15000.0
2013-10-02 11:10:00,41.0,41.02,40.98,41.01,24000.0,24.6147,24.6267,24.6027,24.6207,24000.0
2013-10-02 11:15:00,41.02,41.05,41.01,41.04,32600.0,24.6267,24.6447,24.6207,24.6387,32600.0
2013-10-02 11:20:00,41.04,41.07,41.03,41.07,33700.0,24.6387,24.6568,24.6327,24.6568,33700.0
2013-10-02 11:25:00,41.07,41.09,41.06,41.06,26200.0,24.6568,24.6688,24.6507,24.6507,26200.0
2013-10-02 11:30:00,41.06,41.11,41.06,41.1,38900.0,24.6507,24.6808,24.6507,24.6748,38900.0
2013-10-02 11:35:00,41.1,41.11,41.09,41.1,12000.0,24.6748,24.6808,24.6688,24.6748,12000.0
2013-10-02 11:40:00,41.11,41.11,41.08,41.09,38600.0,24.6808,24.6808,24.6628,24.6688,38600.0
2013-10-02 11:45:00,41.09,41.15,41.09,41.13,22300.0,24.6688,24.7048,24.6688,24.6928,22300.0
2013-10-02 11:50:00,41.14,41.15,41.13,41.15,21400.0,24.6988,24.7048,24.6928,24.7048,21400.0
2013-10-02 11:55:00,41.15,41.15,41.12,41.12,12200.0,24.7048,24.7048,24.6868,24.6868,12200.0
2013-10-02 12:00:00,41.12,41.14,41.11,41.14,25100.0,24.6868,24.6988,24.6808,24.6988,25100.0
2013-10-02 12:05:00,41.14,41.16,41.14,41.15,25700.0,24.6988,24.7108,24.6988,24.7048,25700.0
2013-10-02 12:10:00,41.16,41.17,41.13,41.13,17800.0,24.7108,24.7168,24.6928,24.6928,17800.0
2013-10-02 12:15:00,41.14,41.17,41.14,41.16,30400.0,24.6988,24.7168,24.6988,24.7108,30400.0
2013-10-02 12:20:00,41.17,41.19,41.17,41.19,30000.0,24.7168,24.7288,24.7168,24.7288,30000.0
2013-10-02 12:25:00,41.2,41.21,41.18,41.19,21100.0,24.7348,24.7408,24.7228,24.7288,21100.0
2013-10-02 12:30:00,41.18,41.22,41.18,41.22,20000.0,24.7228,24.7468,24.7228,24.7468,20000.0
2013-10-02 12:35:00,41.22,41.25,41.21,41.25,14400.0,24.7468,24.7648,24.7408,24.7648,14400.0
2013-10-02 12:40:00,41.25,41.28,41.25,41.28,20000.0,24.7648,24.7828,24.7648,24.7828,20000.0
2013-10-02 12:45:00,41.28,41.29,41.23,41.25,23500.0,24.7828,24.7888,24.7528,24.7648,23500.0
2013-10-02 12:50:00,41.26,41.26,41.24,41.25,18200.0,24.7708,24.7708,24.7588,24.7648,18200.0
2013-10-02 12:55:00,41.25,41.27,41.25,41.27,19500.0,24.7648,24.7768,24.7648,24.7768,19500.0
2013-10-02 13:00:00,41.26,41.29,41.26,41.27,23500.0,24.7708,24.7888,24.7708,24.7768,23500.0
2013-10-02 13:05:00,41.27,41.27,41.24,41.25,27800.0,24.7768,24.7768,24.7588,24.7648,27800.0
2013-10-02 13:10:00,41.25,41.26,41.23,41.24,25200.0,24.7648,24.7708,24.7528,24.7588,25200.0
2013-10-02 13:15:00,41.23,41.26,41.22,41.25,25600.0,24.7528,24.7708,24.7468,24.7648,25600.0
2013-10-02 13:20:00,41.25,41.27,41.24,41.27,24700.0,24.7648,24.7768,24.7588,24.7768,24700.0
2013-10-02 13:25:00,41.27,41.29,41.26,41.28,18700.0,24.7768,24.7888,24.7708,24.7828,18700.0
2013-10-02 13:30:00,41.29,41.29,41.26,41.29,24300.0,24.7888,24.7888,24.7708,24.7888,24300.0
2013-10-02 13:35:00,41.28,41.32,41.28,41.29,29700.0,24.7828,24.8068,24.7828,24.7888,29700.0
2013-10-02 13:40:00,41.28,41.3,41.26,41.28,22100.0,24.7828,24.7948,24.7708,24.7828,22100.0
2013-10-02 13:45:00,41.28,41.29,41.25,41.25,24700.0,24.7828,24.7888,24.7648,24.7648,24700.0
2013-10-02 13:50:00,41.25,41.27,41.23,41.24,39500.0,24.7648,24.7768,24.7528,24.7588,39500.0
2013-10-02 13:55:00,41.23,41.24,41.2,41.2,45600.0,24.7528,24.7588,24.7348,24.7348,45600.0
2013-10-02 14:00:00,41.21,41.21,41.17,41.19,31400.0,24.7408,24.7408,24.7168,24.7288,31400.0
2013-10-02 14:05:00,41.19,41.22,41.19,41.21,33300.0,24.7288,24.7468,24.7288,24.7408,33300.0
2013-10-02 14:10:00,41.21,41.21,41.17,41.18,41000.0,24.7408,24.7408,24.7168,24.7228,41000.0
2013-10-02 14:15:00,41.18,41.18,41.16,41.16,18400.0,24.7228,24.7228,24.7108,24.7108,18400.0
2013-10-02 14:20:00,41.16,41.18,41.15,41.18,21400.0,24.7108,24.7228,24.7048,24.7228,21400.0
2013-10-02 14:25:00,41.18,41.2,41.17,41.19,22000.0,24.7228,24.7348,24.7168,24.7288,22000.0
2013-10-02 14:30:00,41.19,41.25,41.18,41.24,31900.0,24.7288,24.7648,24.7228,24.7588,31900.0
2013-10-02 14:35:00,41.24,41.25,41.21,41.22,37400.0,24.7588,24.7648,24.7408,24.7468,37400.0
2013-10-02 14:40:00,41.22,41.22,41.2,41.2,14900.0,24.7468,24.7468,24.7348,24.7348,14900.0
2013-10-02 14:45:00,41.21,41.22,41.2,41.2,36400.0,24.7408,24.7468,24.7348,24.7348,36400.0
2013-10-02 14:50:00,41.2,41.22,41.19,41.2,27400.0,24.7348,24.7468,24.7288,24.7348,27400.0
2013-10-02 14:55:00,41.2,41.22,41.19,41.21,27400.0,24.7348,24.7468,24.7288,24.7408,27400.0
2013-10-02 15:00:00,41.2,41.22,41.19,41.22,57100.0,24.7348,24.7468,24.7288,24.7468,57100.0
2013-10-02 15:05:00,41.22,41.24,41.22,41.23,38200.0,24.7468,24.7588,24.7468,24.7528,38200.0
2013-10-02 15:10:00,41.24,41.25,41.22,41.25,29600.0,24.7588,24.7648,24.7468,24.7648,29600.0
2013-10-02 15:15:00,41.25,41.25,41.22,41.25,26700.0,24.7648,24.7648,24.7468,24.7648,26700.0
2013-10-02 15:20:00,41.25,41.25,41.22,41.23,41800.0,24.7648,24.7648,24.7468,24.7528,41800.0
2013-10-02 15:25:00,41.22,41.23,41.21,41.21,19800.0,24.7468,24.7528,24.7408,24.7408,19800.0
2013-10-02 15:30:00,41.22,41.26,41.21,41.23,78100.0,24.7468,24.7708,24.7408,24.7528,78100.0
2013-10-02 15:35:00,41.24,41.25,41.22,41.23,72000.0,24.7588,24.7648,24.7468,24.7528,72000.0
2013-10-02 15:40:00,41.23,41.25,41.22,41.24,37100.0,24.7528,24.7648,24.7468,24.7588,37100.0
2013-10-02 15:45:00,41.24,41.24,41.19,41.21,117300.0,24.7588,24.7588,24.7288,24.7408,117300.0
2013-10-02 15:50:00,41.21,41.26,41.21,41.25,119300.0,24.7408,24.7708,24.7408,24.7648,119300.0
2013-10-02 15:55:00,41.24,41.35,41.24,41.33,293200.0,24.7588,24.8249,24.7588,24.8128,293200.0
2013-10-03 09:30:00,41.11,41.12,40.78,40.78,249400.0,24.6808,24.6868,24.4826,24.4826,249400.0
2013-10-03 09:35:00,40.79,40.83,40.75,40.8,107100.0,24.4887,24.5127,24.4646,24.4947,107100.0
2013-10-03 09:40:00,40.81,40.84,40.75,40.77,73300.0,24.5007,24.5187,24.4646,24.4766,73300.0
2013-10-03 09:45:00,40.77,40.78,40.65,40.66,144900.0,24.4766,24.4826,24.4046,24.4106,144900.0
2013-10-03 09:50:00,40.66,40.67,40.57,40.58,177100.0,24.4106,24.4166,24.3566,24.3626,177100.0
2013-10-03 09:55:00,40.58,40.61,40.56,40.57,57800.0,24.3626,24.3806,24.3506,24.3566,57800.0
2013-10-03 10:00:00,40.56,40.66,40.55,40.6,100000.0,24.3506,24.4106,24.3446,24.3746,100000.0
2013-10-03 10:05:00,40.58,40.65,40.57,40.64,108800.0,24.3626,24.4046,24.3566,24.3986,108800.0
2013-10-03 10:10:00,40.63,40.67,40.6,40.62,75700.0,24.3926,24.4166,24.3746,24.3866,75700.0
2013-10-03 10:15:00,40.62,40.64,40.6,40.61,54300.0,24.3866,24.3986,24.3746,24.3806,54300.0
2013-10-03 10:20:00,40.61,40.61,40.56,40.6,61800.0,24.3806,24.3806,24.3506,24.3746,61800.0
2013-10-03 10:25:00,40.6,40.67,40.6,40.64,61400.0,24.3746,24.4166,24.3746,24.3986,61400.0
2013-10-03 10:30:00,40.65,40.7,40.65,40.65,70500.0,24.4046,24.4346,24.4046,24.4046,70500.0
2013-10-03 10:35:00,40.65,40.69,40.64,40.69,38100.0,24.4046,24.4286,24.3986,24.4286,38100.0
2013-10-03 10:40:00,40.69,40.72,40.68,40.69,25600.0,24.4286,24.4466,24.4226,24.4286,25600.0
2013-10-03 10:45:00,40.69,40.7,40.65,40.67,54700.0,24.4286,24.4346,24.4046,24.4166,54700.0
2013-10-03 10:50:00,40.68,40.7,40.66,40.7,36300.0,24.4226,24.4346,24.4106,24.4346,36300.0
2013-10-03 10:55:00,40.69,40.7,40.66,40.66,29700.0,24.4286,24.4346,24.4106,24.4106,29700.0
2013-10-03 11:00:00,40.67,40.68,40.63,40.64,49000.0,24.4166,24.4226,24.3926,24.3986,49000.0
2013-10-03 11:05:00,40.63,40.65,40.62,40.63,37800.0,24.3926,24.4046,24.3866,24.3926,37800.0
2013-10-03 11:10:00,40.63,40.63,40.58,40.59,67800.0,24.3926,24.3926,24.3626,24.3686,67800.0
2013-10-03 11:15:00,40.59,40.61,40.57,40.57,46200.0,24.3686,24.3806,24.3566,24.3566,46200.0
2013-10-03 11:20:00,40.58,40.6,40.57,40.59,24800.0,24.3626,24.3746,24.3566,24.3686,24800.0
2013-10-03 11:25:00,40.6,40.62,40.57,40.57,44900.0,24.3746,24.3866,24.3566,24.3566,44900.0
2013-10-03 11:30:00,40.58,40.63,40.56,40.61,32900.0,24.3626,24.3926,24.3506,24.3806,32900.0
2013-10-03 11:35:00,40.61,40.62,40.58,40.61,40500.0,24.3806,24.3866,24.3626,24.3806,40500.0
2013-10-03 11:40:00,40.61,40.67,40.61,40.62,38700.0,24.3806,24.4166,24.3806,24.3866,38700.0
2013-10-03 11:45:00,40.63,40.65,40.62,40.64,26800.0,24.3926,24.4046,24.3866,24.3986,26800.0
2013-10-03 11:50:00,40.64,40.71,40.64,40.7,37200.0,24.3986,24.4406,24.3986,24.4346,37200.0
2013-10-03 11:55:00,40.71,40.73,40.68,40.7,36000.0,24.4406,24.4526,24.4226,24.4346,36000.0
2013-10-03 12:00:00,40.71,40.73,40.68,40.68,29900.0,24.4406,24.4526,24.4226,24.4226,29900.0
2013-10-03 12:05:00,40.69,40.7,40.66,40.66,40000.0,24.4286,24.4346,24.4106,24.4106,40000.0
2013-10-03 12:10:00,40.66,40.68,40.65,40.66,22500.0,24.4106,24.4226,24.4046,24.4106,22500.0
2013-10-03 12:15:00,40.65,40.66,40.62,40.65,26800.0,24.4046,24.4106,24.3866,24.4046,26800.0
2013-10-03 12:20:00,40.66,40.66,40.61,40.61,21300.0,24.4106,24.4106,24.3806,24.3806,21300.0
2013-10-03 12:25:00,40.61,40.64,40.61,40.64,42000.0,24.3806,24.3986,24.3806,24.3986,42000.0
2013-10-03 12:30:00,40.64,40.66,40.62,40.64,43400.0,24.3986,24.4106,24.3866,24.3986,43400.0
2013-10-03 12:35:00,40.63,40.67,40.62,40.65,23800.0,24.3926,24.4166,24.3866,24.4046,23800.0
2013-10-03 12:40:00,40.66,40.69,40.65,40.68,33700.0,24.4106,24.4286,24.4046,24.4226,33700.0
2013-10-03 12:45:00,40.67,40.76,40.67,40.76,36000.0,24.4166,24.4706,24.4166,24.4706,36000.0
2013-10-03 12:50:00,40.76,40.77,40.74,40.76,50000.0,24.4706,24.4766,24.4586,24.4706,50000.0
2013-10-03 12:55:00,40.77,40.78,40.76,40.76,18100.0,24.4766,24.4826,24.4706,24.4706,18100.0
2013-10-03 13:00:00,40.76,40.78,40.74,40.76,17900.0,24.4706,24.4826,24.4586,24.4706,17900.0
2013-10-03 13:05:00,40.75,40.77,40.73,40.77,27800.0,24.4646,24.4766,24.4526,24.4766,27800.0
2013-10-03 13:10:00,40.77,40.79,40.75,40.77,20600.0,24.4766,24.4887,24.4646,24.4766,20600.0
2013-10-03 13:15:00,40.77,40.79,40.75,40.79,23700.0,24.4766,24.4887,24.4646,24.4887,23700.0
2013-10-03 13:20:00,40.78,40.81,40.77,40.79,27900.0,24.4826,24.5007,24.4766,24.4887,27900.0
2013-10-03 13:25:00,40.8,40.83,40.8,40.81,26800.0,24.4947,24.5127,24.4947,24.5007,26800.0
2013-10-03 13:30:00,40.82,40.83,40.8,40.81,24500.0,24.5067,24.5127,24.4947,24.5007,24500.0
2013-10-03 13:35:00,40.81,40.84,40.79,40.79,24800.0,24.5007,24.5187,24.4887,24.4887,24800.0
2013-10-03 13:40:00,40.78,40.82,40.78,40.82,27700.0,24.4826,24.5067,24.4826,24.5067,27700.0
2013-10-03 13:45:00,40.82,40.88,40.82,40.88,29100.0,24.5067,24.5427,24.5067,24.5427,29100.0
2013-10-03 13:50:00,40.87,40.88,40.82,40.82,88400.0,24.5367,24.5427,24.5067,24.5067,88400.0
2013-10-03 13:55:00,40.83,40.86,40.8,40.83,33700.0,24.5127,24.5307,24.4947,24.5127,33700.0
2013-10-03 14:00:00,40.83,40.84,40.8,40.82,46400.0,24.5127,24.5187,24.4947,24.5067,46400.0
2013-10-03 14:05:00,40.82,40.82,40.73,40.74,55400.0,24.5067,24.5067,24.4526,24.4586,55400.0
2013-10-03 14:10:00,40.74,40.74,40.69,40.69,44900.0,24.4586,24.4586,24.4286,24.4286,44900.0
2013-10-03 14:15:00,40.68,40.71,40.66,40.69,45000.0,24.4226,24.4406,24.4106,24.4286,45000.0
2013-10-03 14:20:00,40.69,40.69,40.61,40.62,78400.0,24.4286,24.4286,24.3806,24.3866,78400.0
2013-10-03 14:25:00,40.62,40.67,40.61,40.63,46200.0,24.3866,24.4166,24.3806,24.3926,46200.0
2013-10-03 14:30:00,40.62,40.64,40.6,40.61,46500.0,24.3866,24.3986,24.3746,24.3806,46500.0
2013-10-03 14:35:00,40.61,40.66,40.6,40.64,34300.0,24.3806,24.4106,24.3746,24.3986,34300.0
2013-10-03 14:40:00,40.63,40.68,40.63,40.66,24300.0,24.3926,24.4226,24.3926,24.4106,24300.0
2013-10-03 14:45:00,40.66,40.68,40.64,40.68,19600.0,24.4106,24.4226,24.3986,24.4226,19600.0
2013-10-03 14:50:00,40.68,40.69,40.64,40.68,33600.0,24.4226,24.4286,24.3986,24.4226,33600.0
2013-10-03 14:55:00,40.68,40.71,40.67,40.67,46300.0,24.4226,24.4406,24.4166,24.4166,46300.0
2013-10-03 15:00:00,40.67,40.68,40.65,40.67,34000.0,24.4166,24.4226,24.4046,24.4166,34000.0
2013-10-03 15:05:00,40.68,40.68,40.64,40.64,40600.0,24.4226,24.4226,24.3986,24.3986,40600.0
2013-10-03 15:10:00,40.64,40.66,40.62,40.64,45600.0,24.3986,24.4106,24.3866,24.3986,45600.0
2013-10-03 15:15:00,40.64,40.66,40.63,40.65,37100.0,24.3986,24.4106,24.3926,24.4046,37100.0
2013-10-03 15:20:00,40.65,40.67,40.64,40.65,47100.0,24.4046,24.4166,24.3986,24.4046,47100.0
2013-10-03 15:25:00,40.65,40.68,40.63,40.68,51000.0,24.4046,24.4226,24.3926,24.4226,51000.0
2013-10-03 15:30:00,40.67,40.68,40.65,40.65,64900.0,24.4166,24.4226,24.4046,24.4046,64900.0
2013-10-03 15:35:00,40.65,40.69,40.65,40.69,57300.0,24.4046,24.4286,24.4046,24.4286,57300.0
2013-10-03 15:40:00,40.69,40.69,40.66,40.68,60700.0,24.4286,24.4286,24.4106,24.4226,60700.0
2013-10-03 15:45:00,40.68,40.68,40.61,40.61,205200.0,24.4226,24.4226,24.3806,24.3806,205200.0
2013-10-03 15:50:00,40.61,40.63,40.6,40.61,183200.0,24.3806,24.3926,24.3746,24.3806,183200.0
2013-10-03 15:55:00,40.61,40.61,40.55,40.56,365700.0,24.3806,24.3806,24.3446,24.3506,365700.0
2013-10-04 09:30:00,40.61,40.63,40.52,40.58,113700.0,24.3806,24.3926,24.3266,24.3626,113700.0
2013-10-04 09:35:00,40.58,40.68,40.55,40.67,69200.0,24.3626,24.4226,24.3446,24.4166,69200.0
2013-10-04 09:40:00,40.68,40.74,40.62,40.63,69000.0,24.4226,24.4586,24.3866,24.3926,69000.0
2013-10-04 09:45:00,40.62,40.67,40.56,40.64,47600.0,24.3866,24.4166,24.3506,24.3986,47600.0
2013-10-04 09:50:00,40.64,40.65,40.57,40.63,115200.0,24.3986,24.4046,24.3566,24.3926,115200.0
2013-10-04 09:55:00,40.62,40.7,40.61,40.7,43300.0,24.3866,24.4346,24.3806,24.4346,43300.0
2013-10-04 10:00:00,40.7,40.73,40.66,40.69,55500.0,24.4346,24.4526,24.4106,24.4286,55500.0
2013-10-04 10:05:00,40.68,40.69,40.61,40.61,49300.0,24.4226,24.4286,24.3806,24.3806,49300.0
2013-10-04 10:10:00,40.61,40.62,40.57,40.59,60600.0,24.3806,24.3866,24.3566,24.3686,60600.0
2013-10-04 10:15:00,40.59,40.66,40.58,40.65,36600.0,24.3686,24.4106,24.3626,24.4046,36600.0
2013-10-04 10:20:00,40.65,40.66,40.61,40.62,36900.0,24.4046,24.4106,24.3806,24.3866,36900.0
2013-10-04 10:25:00,40.62,40.64,40.61,40.63,23400.0,24.3866,24.3986,24.3806,24.3926,23400.0
2013-10-04 10:30:00,40.64,40.68,40.64,40.65,29300.0,24.3986,24.4226,24.3986,24.4046,29300.0
2013-10-04 10:35:00,40.66,40.75,40.65,40.71,44700.0,24.4106,24.4646,24.4046,24.4406,44700.0
2013-10-04 10:40:00,40.72,40.72,40.62,40.62,26400.0,24.4466,24.4466,24.3866,24.3866,26400.0
2013-10-04 10:45:00,40.62,40.63,40.57,40.57,31400.0,24.3866,24.3926,24.3566,24.3566,31400.0
2013-10-04 10:50:00,40.57,40.59,40.55,40.57,33400.0,24.3566,24.3686,24.3446,24.3566,33400.0
2013-10-04 10:55:00,40.56,40.57,40.54,40.55,31300.0,24.3506,24.3566,24.3386,24.3446,31300.0
2013-10-04 11:00:00,40.54,40.54,40.51,40.51,45000.0,24.3386,24.3386,24.3206,24.3206,45000.0
2013-10-04 11:05:00,40.51,40.52,40.46,40.47,153200.0,24.3206,24.3266,24.2905,24.2965,153200.0
2013-10-04 11:10:00,40.47,40.47,40.42,40.42,41400.0,24.2965,24.2965,24.2665,24.2665,41400.0
2013-10-04 11:15:00,40.42,40.47,40.41,40.47,45300.0,24.2665,24.2965,24.2605,24.2965,45300.0
2013-10-04 11:20:00,40.48,40.48,40.44,40.46,31700.0,24.3025,24.3025,24.2785,24.2905,31700.0
2013-10-04 11:25:00,40.47,40.47,40.44,40.45,23400.0,24.2965,24.2965,24.2785,24.2845,23400.0
2013-10-04 11:30:00,40.44,40.48,40.44,40.47,34600.0,24.2785,24.3025,24.2785,24.2965,34600.0
2013-10-04 11:35:00,40.48,40.5,40.47,40.48,27400.0,24.3025,24.3145,24.2965,24.3025,27400.0
2013-10-04 11:40:00,40.49,40.52,40.49,40.5,19900.0,24.3085,24.3266,24.3085,24.3145,19900.0
2013-10-04 11:45:00,40.5,40.55,40.5,40.55,24900.0,24.3145,24.3446,24.3145,24.3446,24900.0
2013-10-04 11:50:00,40.55,40.59,40.55,40.55,24000.0,24.3446,24.3686,24.3446,24.3446,24000.0
2013-10-04 11:55:00,40.55,40.58,40.55,40.57,21000.0,24.3446,24.3626,24.3446,24.3566,21000.0
2013-10-04 12:00:00,40.58,40.58,40.54,40.56,18400.0,24.3626,24.3626,24.3386,24.3506,18400.0
2013-10-04 12:05:00,40.55,40.55,40.53,40.54,19400.0,24.3446,24.3446,24.3326,24.3386,19400.0
2013-10-04 12:10:00,40.53,40.55,40.52,40.55,14300.0,24.3326,24.3446,24.3266,24.3446,14300.0
2013-10-04 12:15:00,40.55,40.61,40.55,40.61,32600.0,24.3446,24.3806,24.3446,24.3806,32600.0
2013-10-04 12:20:00,40.61,40.61,40.56,40.56,27700.0,24.3806,24.3806,24.3506,24.3506,27700.0
2013-10-04 12:25:00,40.56,40.62,40.55,40.61,32600.0,24.3506,24.3866,24.3446,24.3806,32600.0
2013-10-04 12:30:00,40.61,40.62,40.6,40.62,24000.0,24.3806,24.3866,24.3746,24.3866,24000.0
2013-10-04 12:35:00,40.62,40.63,40.6,40.62,22500.0,24.3866,24.3926,24.3746,24.3866,22500.0
2013-10-04 12:40:00,40.63,40.66,40.63,40.66,20600.0,24.3926,24.4106,24.3926,24.4106,20600.0
2013-10-04 12:45:00,40.65,40.66,40.61,40.62,29600.0,24.4046,24.4106,24.3806,24.3866,29600.0
2013-10-04 12:50:00,40.63,40.64,40.62,40.63,19900.0,24.3926,24.3986,24.3866,24.3926,19900.0
2013-10-04 12:55:00,40.63,40.63,40.62,40.62,15600.0,24.3926,24.3926,24.3866,24.3866,15600.0
2013-10-04 13:00:00,40.62,40.65,40.62,40.64,16500.0,24.3866,24.4046,24.3866,24.3986,16500.0
2013-10-04 13:05:00,40.65,40.66,40.64,40.65,14700.0,24.4046,24.4106,24.3986,24.4046,14700.0
2013-10-04 13:10:00,40.65,40.66,40.62,40.63,66000.0,24.4046,24.4106,24.3866,24.3926,66000.0
2013-10-04 13:15:00,40.63,40.65,40.61,40.64,20900.0,24.3926,24.4046,24.3806,24.3986,20900.0
2013-10-04 13:20:00,40.64,40.64,40.6,40.6,21200.0,24.3986,24.3986,24.3746,24.3746,21200.0
2013-10-04 13:25:00,40.61,40.61,40.55,40.57,35500.0,24.3806,24.3806,24.3446,24.3566,35500.0
2013-10-04 13:30:00,40.58,40.61,40.58,40.58,15200.0,24.3626,24.3806,24.3626,24.3626,15200.0
2013-10-04 13:35:00,40.59,40.63,40.59,40.61,15800.0,24.3686,24.3926,24.3686,24.3806,15800.0
2013-10-04 13:40:00,40.6,40.61,40.57,40.57,18800.0,24.3746,24.3806,24.3566,24.3566,18800.0
2013-10-04 13:45:00,40.56,40.58,40.55,40.56,27900.0,24.3506,24.3626,24.3446,24.3506,27900.0
2013-10-04 13:50:00,40.57,40.58,40.55,40.58,14900.0,24.3566,24.3626,24.3446,24.3626,14900.0
2013-10-04 13:55:00,40.58,40.58,40.55,40.57,18600.0,24.3626,24.3626,24.3446,24.3566,18600.0
2013-10-04 14:00:00,40.56,40.58,40.55,40.57,29700.0,24.3506,24.3626,24.3446,24.3566,29700.0
2013-10-04 14:05:00,40.58,40.58,40.56,40.58,18200.0,24.3626,24.3626,24.3506,24.3626,18200.0
2013-10-04 14:10:00,40.58,40.62,40.57,40.61,11200.0,24.3626,24.3866,24.3566,24.3806,11200.0
2013-10-04 14:15:00,40.61,40.63,40.6,40.61,11800.0,24.3806,24.3926,24.3746,24.3806,11800.0
2013-10-04 14:20:00,40.62,40.62,40.58,40.59,14100.0,24.3866,24.3866,24.3626,24.3686,14100.0
2013-10-04 14:25:00,40.59,40.63,40.59,40.63,17800.0,24.3686,24.3926,24.3686,24.3926,17800.0
2013-10-04 14:30:00,40.63,40.64,40.62,40.62,14300.0,24.3926,24.3986,24.3866,24.3866,14300.0
2013-10-04 14:35:00,40.62,40.65,40.61,40.64,20300.0,24.3866,24.4046,24.3806,24.3986,20300.0
2013-10-04 14:40:00,40.63,40.65,40.62,40.64,20800.0,24.3926,24.4046,24.3866,24.3986,20800.0
2013-10-04 14:45:00,40.64,40.64,40.62,40.64,21200.0,24.3986,24.3986,24.3866,24.3986,21200.0
2013-10-04 14:50:00,40.65,40.67,40.65,40.66,42500.0,24.4046,24.4166,24.4046,24.4106,42500.0
2013-10-04 14:55:00,40.65,40.66,40.64,40.64,18700.0,24.4046,24.4106,24.3986,24.3986,18700.0
2013-10-04 15:00:00,40.65,40.66,40.64,40.65,26100.0,24.4046,24.4106,24.3986,24.4046,26100.0
2013-10-04 15:05:00,40.64,40.65,40.63,40.64,27200.0,24.3986,24.4046,24.3926,24.3986,27200.0
2013-10-04 15:10:00,40.64,40.66,40.63,40.65,18800.0,24.3986,24.4106,24.3926,24.4046,18800.0
2013-10-04 15:15:00,40.66,40.66,40.61,40.64,40100.0,24.4106,24.4106,24.3806,24.3986,40100.0
2013-10-04 15:20:00,40.64,40.64,40.6,40.61,32400.0,24.3986,24.3986,24.3746,24.3806,32400.0
2013-10-04 15:25:00,40.62,40.62,40.6,40.61,13200.0,24.3866,24.3866,24.3746,24.3806,13200.0
2013-10-04 15:30:00,40.61,40.61,40.57,40.58,38600.0,24.3806,24.3806,24.3566,24.3626,38600.0
2013-10-04 15:35:00,40.57,40.62,40.57,40.62,69200.0,24.3566,24.3866,24.3566,24.3866,69200.0
2013-10-04 15:40:00,40.61,40.62,40.57,40.58,37900.0,24.3806,24.3866,24.3566,24.3626,37900.0
2013-10-04 15:45:00,40.58,40.64,40.57,40.63,84300.0,24.3626,24.3986,24.3566,24.3926,84300.0
2013-10-04 15:50:00,40.63,40.63,40.6,40.61,56500.0,24.3926,24.3926,24.3746,24.3806,56500.0
2013-10-04 15:55:00,40.61,40.67,40.61,40.64,175000.0,24.3806,24.4166,24.3806,24.3986,175000.0
2013-10-07 09:30:00,40.52,40.53,40.45,40.47,99800.0,24.3266,24.3326,24.2845,24.2965,99800.0
2013-10-07 09:35:00,40.47,40.5,40.43,40.44,64200.0,24.2965,24.3145,24.2725,24.2785,64200.0
2013-10-07 09:40:00,40.44,40.47,40.42,40.44,68900.0,24.2785,24.2965,24.2665,24.2785,68900.0
2013-10-07 09:45:00,40.44,40.45,40.36,40.39,109500.0,24.2785,24.2845,24.2305,24.2485,109500.0
2013-10-07 09:50:00,40.38,40.4,40.37,40.38,36300.0,24.2425,24.2545,24.2365,24.2425,36300.0
2013-10-07 09:55:00,40.39,40.42,40.36,40.41,41000.0,24.2485,24.2665,24.2305,24.2605,41000.0
2013-10-07 10:00:00,40.41,40.43,40.36,40.38,58800.0,24.2605,24.2725,24.2305,24.2425,58800.0
2013-10-07 10:05:00,40.39,40.47,40.39,40.46,61700.0,24.2485,24.2965,24.2485,24.2905,61700.0
2013-10-07 10:10:00,40.46,40.52,40.46,40.51,43400.0,24.2905,24.3266,24.2905,24.3206,43400.0
2013-10-07 10:15:00,40.51,40.54,40.5,40.5,72300.0,24.3206,24.3386,24.3145,24.3145,72300.0
2013-10-07 10:20:00,40.51,40.52,40.49,40.5,109300.0,24.3206,24.3266,24.3085,24.3145,109300.0
2013-10-07 10:25:00,40.5,40.51,40.48,40.49,56800.0,24.3145,24.3206,24.3025,24.3085,56800.0
2013-10-07 10:30:00,40.5,40.52,40.47,40.51,76000.0,24.3145,24.3266,24.2965,24.3206,76000.0
2013-10-07 10:35:00,40.5,40.53,40.5,40.52,65300.0,24.3145,24.3326,24.3145,24.3266,65300.0
2013-10-07 10:40:00,40.52,40.54,40.49,40.49,32300.0,24.3266,24.3386,24.3085,24.3085,32300.0
2013-10-07 10:45:00,40.48,40.51,40.48,40.5,29400.0,24.3025,24.3206,24.3025,24.3145,29400.0
2013-10-07 10:50:00,40.51,40.55,40.5,40.55,18600.0,24.3206,24.3446,24.3145,24.3446,18600.0
2013-10-07 10:55:00,40.55,40.61,40.53,40.61,29800.0,24.3446,24.3806,24.3326,24.3806,29800.0
2013-10-07 11:00:00,40.6,40.63,40.58,40.61,37800.0,24.3746,24.3926,24.3626,24.3806,37800.0
2013-10-07 11:05:00,40.62,40.67,40.62,40.67,28400.0,24.3866,24.4166,24.3866,24.4166,28400.0
2013-10-07 11:10:00,40.67,40.72,40.67,40.7,46400.0,24.4166,24.4466,24.4166,24.4346,46400.0
2013-10-07 11:15:00,40.7,40.71,40.68,40.68,8900.0,24.4346,24.4406,24.4226,24.4226,8900.0
2013-10-07 11:20:00,40.69,40.71,40.68,40.71,21300.0,24.4286,24.4406,24.4226,24.4406,21300.0
2013-10-07 11:25:00,40.71,40.72,40.63,40.63,41300.0,24.4406,24.4466,24.3926,24.3926,41300.0
2013-10-07 11:30:00,40.63,40.68,40.63,40.68,35900.0,24.3926,24.4226,24.3926,24.4226,35900.0
2013-10-07 11:35:00,40.68,40.69,40.63,40.64,19000.0,24.4226,24.4286,24.3926,24.3986,19000.0
2013-10-07 11:40:00,40.64,40.68,40.63,40.68,33700.0,24.3986,24.4226,24.3926,24.4226,33700.0
2013-10-07 11:45:00,40.68,40.68,40.65,40.65,37500.0,24.4226,24.4226,24.4046,24.4046,37500.0
2013-10-07 11:50:00,40.65,40.66,40.63,40.64,22400.0,24.4046,24.4106,24.3926,24.3986,22400.0
2013-10-07 11:55:00,40.64,40.67,40.64,40.64,26700.0,24.3986,24.4166,24.3986,24.3986,26700.0
2013-10-07 12:00:00,40.63,40.64,40.6,40.61,44700.0,24.3926,24.3986,24.3746,24.3806,44700.0
2013-10-07 12:05:00,40.6,40.61,40.58,40.58,35600.0,24.3746,24.3806,24.3626,24.3626,35600.0
2013-10-07 12:10:00,40.59,40.61,40.59,40.61,17500.0,24.3686,24.3806,24.3686,24.3806,17500.0
2013-10-07 12:15:00,40.61,40.62,40.59,40.61,15000.0,24.3806,24.3866,24.3686,24.3806,15000.0
2013-10-07 12:20:00,40.61,40.61,40.59,40.61,23100.0,24.3806,24.3806,24.3686,24.3806,23100.0
2013-10-07 12:25:00,40.61,40.62,40.59,40.6,29200.0,24.3806,24.3866,24.3686,24.3746,29200.0
2013-10-07 12:30:00,40.59,40.6,40.56,40.56,30300.0,24.3686,24.3746,24.3506,24.3506,30300.0
2013-10-07 12:35:00,40.57,40.57,40.56,40.57,13100.0,24.3566,24.3566,24.3506,24.3566,13100.0
2013-10-07 12:40:00,40.57,40.63,40.57,40.62,20200.0,24.3566,24.3926,24.3566,24.3866,20200.0
2013-10-07 12:45:00,40.62,40.64,40.62,40.63,23800.0,24.3866,24.3986,24.3866,24.3926,23800.0
2013-10-07 12:50:00,40.63,40.64,40.58,40.59,19600.0,24.3926,24.3986,24.3626,24.3686,19600.0
2013-10-07 12:55:00,40.59,40.61,40.57,40.57,18300.0,24.3686,24.3806,24.3566,24.3566,18300.0
2013-10-07 13:00:00,40.58,40.61,40.57,40.59,20600.0,24.3626,24.3806,24.3566,24.3686,20600.0
2013-10-07 13:05:00,40.6,40.62,40.58,40.62,12000.0,24.3746,24.3866,24.3626,24.3866,12000.0
2013-10-07 13:10:00,40.62,40.66,40.62,40.63,12100.0,24.3866,24.4106,24.3866,24.3926,12100.0
2013-10-07 13:15:00,40.64,40.65,40.59,40.6,19700.0,24.3986,24.4046,24.3686,24.3746,19700.0
2013-10-07 13:20:00,40.59,40.61,40.57,40.58,15200.0,24.3686,24.3806,24.3566,24.3626,15200.0
2013-10-07 13:25:00,40.58,40.58,40.55,40.56,13200.0,24.3626,24.3626,24.3446,24.3506,13200.0
2013-10-07 13:30:00,40.56,40.58,40.55,40.55,22700.0,24.3506,24.3626,24.3446,24.3446,22700.0
2013-10-07 13:35:00,40.55,40.57,40.54,40.54,23000.0,24.3446,24.3566,24.3386,24.3386,23000.0
2013-10-07 13:40:00,40.54,40.55,40.53,40.53,25400.0,24.3386,24.3446,24.3326,24.3326,25400.0
2013-10-07 13:45:00,40.53,40.55,40.52,40.54,15100.0,24.3326,24.3446,24.3266,24.3386,15100.0
2013-10-07 13:50:00,40.53,40.56,40.53,40.55,23600.0,24.3326,24.3506,24.3326,24.3446,23600.0
2013-10-07 13:55:00,40.55,40.6,40.55,40.6,16800.0,24.3446,24.3746,24.3446,24.3746,16800.0
2013-10-07 14:00:00,40.6,40.66,40.6,40.64,25400.0,24.3746,24.4106,24.3746,24.3986,25400.0
2013-10-07 14:05:00,40.65,40.65,40.61,40.61,14300.0,24.4046,24.4046,24.3806,24.3806,14300.0
2013-10-07 14:10:00,40.61,40.63,40.6,40.62,22500.0,24.3806,24.3926,24.3746,24.3866,22500.0
2013-10-07 14:15:00,40.61,40.65,40.61,40.62,34100.0,24.3806,24.4046,24.3806,24.3866,34100.0
2013-10-07 14:20:00,40.63,40.64,40.62,40.63,13800.0,24.3926,24.3986,24.3866,24.3926,13800.0
2013-10-07 14:25:00,40.62,40.63,40.59,40.62,23800.0,24.3866,24.3926,24.3686,24.3866,23800.0
2013-10-07 14:30:00,40.62,40.64,40.62,40.64,16000.0,24.3866,24.3986,24.3866,24.3986,16000.0
2013-10-07 14:35:00,40.64,40.65,40.63,40.63,26400.0,24.3986,24.4046,24.3926,24.3926,26400.0
2013-10-07 14:40:00,40.63,40.63,40.6,40.6,21700.0,24.3926,24.3926,24.3746,24.3746,21700.0
2013-10-07 14:45:00,40.59,40.63,40.59,40.62,26000.0,24.3686,24.3926,24.3686,24.3866,26000.0
2013-10-07 14:50:00,40.63,40.64,40.61,40.64,24300.0,24.3926,24.3986,24.3806,24.3986,24300.0
2013-10-07 14:55:00,40.63,40.67,40.63,40.66,15100.0,24.3926,24.4166,24.3926,24.4106,15100.0
2013-10-07 15:00:00,40.66,40.66,40.63,40.66,23800.0,24.4106,24.4106,24.3926,24.4106,23800.0
2013-10-07 15:05:00,40.65,40.66,40.64,40.66,24300.0,24.4046,24.4106,24.3986,24.4106,24300.0
2013-10-07 15:10:00,40.66,40.68,40.65,40.67,20400.0,24.4106,24.4226,24.4046,24.4166,20400.0
2013-10-07 15:15:00,40.67,40.68,40.65,40.65,25200.0,24.4166,24.4226,24.4046,24.4046,25200.0
2013-10-07 15:20:00,40.66,40.66,40.6,40.6,44200.0,24.4106,24.4106,24.3746,24.3746,44200.0
2013-10-07 15:25:00,40.6,40.62,40.59,40.61,27400.0,24.3746,24.3866,24.3686,24.3806,27400.0
2013-10-07 15:30:00,40.61,40.62,40.59,40.59,30300.0,24.3806,24.3866,24.3686,24.3686,30300.0
2013-10-07 15:35:00,40.59,40.59,40.55,40.58,55800.0,24.3686,24.3686,24.3446,24.3626,55800.0
2013-10-07 15:40:00,40.57,40.58,40.55,40.58,32000.0,24.3566,24.3626,24.3446,24.3626,32000.0
2013-10-07 15:45:00,40.57,40.58,40.52,40.55,78100.0,24.3566,24.3626,24.3266,24.3446,78100.0
2013-10-07 15:50:00,40.55,40.57,40.54,40.54,123400.0,24.3446,24.3566,24.3386,24.3386,123400.0
2013-10-07 15:55:00,40.54,40.54,40.48,40.48,186900.0,24.3386,24.3386,24.3025,24.3025,186900.0
2013-10-08 09:30:00,40.49,40.61,40.49,40.56,139200.0,24.3085,24.3806,24.3085,24.3506,139200.0
2013-10-08 09:35:00,40.56,40.6,40.56,40.6,54900.0,24.3506,24.3746,24.3506,24.3746,54900.0
2013-10-08 09:40:00,40.59,40.68,40.58,40.65,45400.0,24.3686,24.4226,24.3626,24.4046,45400.0
2013-10-08 09:45:00,40.65,40.7,40.61,40.69,59100.0,24.4046,24.4346,24.3806,24.4286,59100.0
2013-10-08 09:50:00,40.69,40.7,40.65,40.69,76500.0,24.4286,24.4346,24.4046,24.4286,76500.0
2013-10-08 09:55:00,40.69,40.75,40.69,40.71,51500.0,24.4286,24.4646,24.4286,24.4406,51500.0
2013-10-08 10:00:00,40.72,40.72,40.65,40.69,36400.0,24.4466,24.4466,24.4046,24.4286,36400.0
2013-10-08 10:05:00,40.7,40.74,40.68,40.7,36900.0,24.4346,24.4586,24.4226,24.4346,36900.0
2013-10-08 10:10:00,40.71,40.78,40.69,40.76,59100.0,24.4406,24.4826,24.4286,24.4706,59100.0
2013-10-08 10:15:00,40.75,40.86,40.75,40.85,55700.0,24.4646,24.5307,24.4646,24.5247,55700.0
2013-10-08 10:20:00,40.85,40.9,40.84,40.87,76700.0,24.5247,24.5547,24.5187,24.5367,76700.0
2013-10-08 10:25:00,40.88,40.99,40.87,40.98,77100.0,24.5427,24.6087,24.5367,24.6027,77100.0
2013-10-08 10:30:00,40.99,41.03,40.97,41.0,81900.0,24.6087,24.6327,24.5967,24.6147,81900.0
2013-10-08 10:35:00,41.0,41.18,41.0,41.18,67500.0,24.6147,24.7228,24.6147,24.7228,67500.0
2013-10-08 10:40:00,41.18,41.19,41.12,41.14,77500.0,24.7228,24.7288,24.6868,24.6988,77500.0
2013-10-08 10:45:00,41.15,41.19,41.13,41.16,62900.0,24.7048,24.7288,24.6928,24.7108,62900.0
2013-10-08 10:50:00,41.16,41.16,41.05,41.06,59700.0,24.7108,24.7108,24.6447,24.6507,59700.0
2013-10-08 10:55:00,41.06,41.17,41.05,41.15,65800.0,24.6507,24.7168,24.6447,24.7048,65800.0
2013-10-08 11:00:00,41.15,41.15,41.12,41.12,41900.0,24.7048,24.7048,24.6868,24.6868,41900.0
2013-10-08 11:05:00,41.12,41.18,41.1,41.17,40500.0,24.6868,24.7228,24.6748,24.7168,40500.0
2013-10-08 11:10:00,41.18,41.2,41.16,41.17,50400.0,24.7228,24.7348,24.7108,24.7168,50400.0
2013-10-08 11:15:00,41.17,41.18,41.1,41.14,46800.0,24.7168,24.7228,24.6748,24.6988,46800.0
2013-10-08 11:20:00,41.14,41.15,41.09,41.13,60400.0,24.6988,24.7048,24.6688,24.6928,60400.0
2013-10-08 11:25:00,41.13,41.14,41.08,41.1,33900.0,24.6928,24.6988,24.6628,24.6748,33900.0
2013-10-08 11:30:00,41.1,41.15,41.08,41.12,56600.0,24.6748,24.7048,24.6628,24.6868,56600.0
2013-10-08 11:35:00,41.12,41.14,41.1,41.13,39800.0,24.6868,24.6988,24.6748,24.6928,39800.0
2013-10-08 11:40:00,41.12,41.19,41.12,41.18,45800.0,24.6868,24.7288,24.6868,24.7228,45800.0
2013-10-08 11:45:00,41.19,41.19,41.12,41.13,54600.0,24.7288,24.7288,24.6868,24.6928,54600.0
2013-10-08 11:50:00,41.14,41.15,41.1,41.1,38400.0,24.6988,24.7048,24.6748,24.6748,38400.0
2013-10-08 11:55:00,41.1,41.15,41.09,41.15,34100.0,24.6748,24.7048,24.6688,24.7048,34100.0
2013-10-08 12:00:00,41.15,41.17,41.14,41.16,41200.0,24.7048,24.7168,24.6988,24.7108,41200.0
2013-10-08 12:05:00,41.17,41.19,41.14,41.16,47300.0,24.7168,24.7288,24.6988,24.7108,47300.0
2013-10-08 12:10:00,41.16,41.19,41.15,41.16,27100.0,24.7108,24.7288,24.7048,24.7108,27100.0
2013-10-08 12:15:00,41.17,41.21,41.17,41.21,29800.0,24.7168,24.7408,24.7168,24.7408,29800.0
2013-10-08 12:20:00,41.21,41.3,41.21,41.28,86500.0,24.7408,24.7948,24.7408,24.7828,86500.0
2013-10-08 12:25:00,41.28,41.3,41.25,41.3,61100.0,24.7828,24.7948,24.7648,24.7948,61100.0
2013-10-08 12:30:00,41.29,41.3,41.19,41.23,44700.0,24.7888,24.7948,24.7288,24.7528,44700.0
2013-10-08 12:35:00,41.22,41.26,41.2,41.25,34200.0,24.7468,24.7708,24.7348,24.7648,34200.0
2013-10-08 12:40:00,41.26,41.27,41.24,41.25,51400.0,24.7708,24.7768,24.7588,24.7648,51400.0
2013-10-08 12:45:00,41.26,41.29,41.25,41.27,59800.0,24.7708,24.7888,24.7648,24.7768,59800.0
2013-10-08 12:50:00,41.27,41.29,41.26,41.27,26400.0,24.7768,24.7888,24.7708,24.7768,26400.0
2013-10-08 12:55:00,41.28,41.29,41.27,41.28,41900.0,24.7828,24.7888,24.7768,24.7828,41900.0
2013-10-08 13:00:00,41.28,41.29,41.25,41.26,55700.0,24.7828,24.7888,24.7648,24.7708,55700.0
2013-10-08 13:05:00,41.26,41.26,41.22,41.22,24000.0,24.7708,24.7708,24.7468,24.7468,24000.0
2013-10-08 13:10:00,41.21,41.24,41.2,41.24,28500.0,24.7408,24.7588,24.7348,24.7588,28500.0
2013-10-08 13:15:00,41.24,41.27,41.24,41.26,47200.0,24.7588,24.7768,24.7588,24.7708,47200.0
2013-10-08 13:20:00,41.26,41.26,41.22,41.22,70000.0,24.7708,24.7708,24.7468,24.7468,70000.0
2013-10-08 13:25:00,41.22,41.23,41.2,41.22,34600.0,24.7468,24.7528,24.7348,24.7468,34600.0
2013-10-08 13:30:00,41.22,41.23,41.19,41.19,49300.0,24.7468,24.7528,24.7288,24.7288,49300.0
2013-10-08 13:35:00,41.19,41.2,41.19,41.2,14000.0,24.7288,24.7348,24.7288,24.7348,14000.0
2013-10-08 13:40:00,41.19,41.22,41.17,41.19,42600.0,24.7288,24.7468,24.7168,24.7288,42600.0
2013-10-08 13:45:00,41.18,41.18,41.14,41.16,45700.0,24.7228,24.7228,24.6988,24.7108,45700.0
2013-10-08 13:50:00,41.16,41.21,41.14,41.19,59600.0,24.7108,24.7408,24.6988,24.7288,59600.0
2013-10-08 13:55:00,41.19,41.25,41.19,41.22,51900.0,24.7288,24.7648,24.7288,24.7468,51900.0
2013-10-08 14:00:00,41.22,41.22,41.18,41.19,24600.0,24.7468,24.7468,24.7228,24.7288,24600.0
2013-10-08 14:05:00,41.19,41.2,41.14,41.14,58300.0,24.7288,24.7348,24.6988,24.6988,58300.0
2013-10-08 14:10:00,41.15,41.19,41.14,41.18,37800.0,24.7048,24.7288,24.6988,24.7228,37800.0
2013-10-08 14:15:00,41.18,41.19,41.13,41.14,61000.0,24.7228,24.7288,24.6928,24.6988,61000.0
2013-10-08 14:20:00,41.14,41.18,41.11,41.16,43600.0,24.6988,24.7228,24.6808,24.7108,43600.0
2013-10-08 14:25:00,41.16,41.18,41.13,41.13,59400.0,24.7108,24.7228,24.6928,24.6928,59400.0
2013-10-08 14:30:00,41.13,41.14,41.09,41.09,45600.0,24.6928,24.6988,24.6688,24.6688,45600.0
2013-10-08 14:35:00,41.1,41.11,41.05,41.08,42800.0,24.6748,24.6808,24.6447,24.6628,42800.0
2013-10-08 14:40:00,41.08,41.1,41.07,41.1,39800.0,24.6628,24.6748,24.6568,24.6748,39800.0
2013-10-08 14:45:00,41.1,41.1,41.05,41.07,30100.0,24.6748,24.6748,24.6447,24.6568,30100.0
2013-10-08 14:50:00,41.07,41.07,41.03,41.06,48200.0,24.6568,24.6568,24.6327,24.6507,48200.0
2013-10-08 14:55:00,41.05,41.09,41.05,41.08,48600.0,24.6447,24.6688,24.6447,24.6628,48600.0
2013-10-08 15:00:00,41.08,41.12,41.07,41.1,55100.0,24.6628,24.6868,24.6568,24.6748,55100.0
2013-10-08 15:05:00,41.1,41.12,41.09,41.09,56700.0,24.6748,24.6868,24.6688,24.6688,56700.0
2013-10-08 15:10:00,41.09,41.1,41.07,41.08,38000.0,24.6688,24.6748,24.6568,24.6628,38000.0
2013-10-08 15:15:00,41.07,41.13,41.07,41.13,40700.0,24.6568,24.6928,24.6568,24.6928,40700.0
2013-10-08 15:20:00,41.13,41.18,41.13,41.17,81100.0,24.6928,24.7228,24.6928,24.7168,81100.0
2013-10-08 15:25:00,41.18,41.18,41.1,41.1,80100.0,24.7228,24.7228,24.6748,24.6748,80100.0
2013-10-08 15:30:00,41.1,41.11,41.05,41.05,82700.0,24.6748,24.6808,24.6447,24.6447,82700.0
2013-10-08 15:35:00,41.05,41.1,41.05,41.09,136700.0,24.6447,24.6748,24.6447,24.6688,136700.0
2013-10-08 15:40:00,41.09,41.15,41.09,41.15,107700.0,24.6688,24.7048,24.6688,24.7048,107700.0
2013-10-08 15:45:00,41.14,41.15,41.06,41.07,108700.0,24.6988,24.7048,24.6507,24.6568,108700.0
2013-10-08 15:50:00,41.06,41.1,41.06,41.09,81500.0,24.6507,24.6748,24.6507,24.6688,81500.0
2013-10-08 15:55:00,41.09,41.1,40.99,41.0,408700.0,24.6688,24.6748,24.6087,24.6147,408700.0
2013-10-09 09:30:00,41.12,41.14,41.04,41.09,89300.0,24.6868,24.6988,24.6387,24.6688,89300.0
2013-10-09 09:35:00,41.09,41.34,41.09,41.33,79500.0,24.6688,24.8188,24.6688,24.8128,79500.0
2013-10-09 09:40:00,41.32,41.37,41.29,41.37,139300.0,24.8068,24.8369,24.7888,24.8369,139300.0
2013-10-09 09:45:00,41.37,41.48,41.37,41.45,146400.0,24.8369,24.9029,24.8369,24.8849,146400.0
2013-10-09 09:50:00,41.45,41.57,41.43,41.56,116900.0,24.8849,24.9569,24.8729,24.9509,116900.0
2013-10-09 09:55:00,41.56,41.8,41.56,41.67,140200.0,24.9509,25.095,24.9509,25.017,140200.0
2013-10-09 10:00:00,41.67,41.77,41.61,41.63,103400.0,25.017,25.077,24.9809,24.993,103400.0
2013-10-09 10:05:00,41.62,41.73,41.61,41.71,101000.0,24.9869,25.053,24.9809,25.041,101000.0
2013-10-09 10:10:00,41.71,41.87,41.7,41.86,127400.0,25.041,25.137,25.035,25.131,127400.0
2013-10-09 10:15:00,41.86,41.89,41.73,41.75,127900.0,25.131,25.149,25.053,25.065,127900.0
2013-10-09 10:20:00,41.75,41.87,41.73,41.87,116700.0,25.065,25.137,25.053,25.137,116700.0
2013-10-09 10:25:00,41.87,41.87,41.77,41.78,126400.0,25.137,25.137,25.077,25.083,126400.0
2013-10-09 10:30:00,41.77,41.78,41.7,41.73,111700.0,25.077,25.083,25.035,25.053,111700.0
2013-10-09 10:35:00,41.73,41.84,41.72,41.83,164200.0,25.053,25.119,25.047,25.113,164200.0
2013-10-09 10:40:00,41.84,41.85,41.72,41.72,101400.0,25.119,25.125,25.047,25.047,101400.0
2013-10-09 10:45:00,41.72,41.72,41.65,41.66,93900.0,25.047,25.047,25.005,25.011,93900.0
2013-10-09 10:50:00,41.66,41.66,41.51,41.51,87000.0,25.011,25.011,24.9209,24.9209,87000.0
2013-10-09 10:55:00,41.52,41.66,41.51,41.65,118500.0,24.9269,25.011,24.9209,25.005,118500.0
2013-10-09 11:00:00,41.64,41.68,41.61,41.63,104300.0,24.999,25.023,24.9809,24.993,104300.0
2013-10-09 11:05:00,41.64,41.65,41.55,41.57,117000.0,24.999,25.005,24.9449,24.9569,117000.0
2013-10-09 11:10:00,41.56,41.58,41.54,41.54,48300.0,24.9509,24.9629,24.9389,24.9389,48300.0
2013-10-09 11:15:00,41.54,41.57,41.51,41.57,69200.0,24.9389,24.9569,24.9209,24.9569,69200.0
2013-10-09 11:20:00,41.57,41.58,41.51,41.53,41400.0,24.9569,24.9629,24.9209,24.9329,41400.0
2013-10-09 11:25:00,41.53,41.53,41.46,41.47,34500.0,24.9329,24.9329,24.8909,24.8969,34500.0
2013-10-09 11:30:00,41.47,41.48,41.41,41.43,83800.0,24.8969,24.9029,24.8609,24.8729,83800.0
2013-10-09 11:35:00,41.43,41.46,41.42,41.45,51100.0,24.8729,24.8909,24.8669,24.8849,51100.0
2013-10-09 11:40:00,41.45,41.51,41.45,41.47,45600.0,24.8849,24.9209,24.8849,24.8969,45600.0
2013-10-09 11:45:00,41.47,41.51,41.46,41.47,34900.0,24.8969,24.9209,24.8909,24.8969,34900.0
2013-10-09 11:50:00,41.47,41.47,41.41,41.42,18800.0,24.8969,24.8969,24.8609,24.8669,18800.0
2013-10-09 11:55:00,41.42,41.47,41.42,41.44,39700.0,24.8669,24.8969,24.8669,24.8789,39700.0
2013-10-09 12:00:00,41.44,41.46,41.43,41.43,27200.0,24.8789,24.8909,24.8729,24.8729,27200.0
2013-10-09 12:05:00,41.43,41.43,41.38,41.4,25200.0,24.8729,24.8729,24.8429,24.8549,25200.0
2013-10-09 12:10:00,41.39,41.41,41.36,41.36,22900.0,24.8489,24.8609,24.8309,24.8309,22900.0
2013-10-09 12:15:00,41.36,41.36,41.28,41.33,45400.0,24.8309,24.8309,24.7828,24.8128,45400.0
2013-10-09 12:20:00,41.31,41.35,41.3,41.34,25300.0,24.8008,24.8249,24.7948,24.8188,25300.0
2013-10-09 12:25:00,41.34,41.35,41.32,41.34,50200.0,24.8188,24.8249,24.8068,24.8188,50200.0
2013-10-09 12:30:00,41.34,41.36,41.33,41.35,52400.0,24.8188,24.8309,24.8128,24.8249,52400.0
2013-10-09 12:35:00,41.35,41.37,41.32,41.33,21500.0,24.8249,24.8369,24.8068,24.8128,21500.0
2013-10-09 12:40:00,41.33,41.33,41.3,41.31,26400.0,24.8128,24.8128,24.7948,24.8008,26400.0
2013-10-09 12:45:00,41.31,41.33,41.29,41.3,40000.0,24.8008,24.8128,24.7888,24.7948,40000.0
2013-10-09 12:50:00,41.3,41.32,41.29,41.31,28100.0,24.7948,24.8068,24.7888,24.8008,28100.0
2013-10-09 12:55:00,41.31,41.31,41.26,41.26,12100.0,24.8008,24.8008,24.7708,24.7708,12100.0
2013-10-09 13:00:00,41.26,41.3,41.25,41.28,52500.0,24.7708,24.7948,24.7648,24.7828,52500.0
2013-10-09 13:05:00,41.28,41.3,41.26,41.26,35600.0,24.7828,24.7948,24.7708,24.7708,35600.0
2013-10-09 13:10:00,41.27,41.3,41.26,41.29,47600.0,24.7768,24.7948,24.7708,24.7888,47600.0
2013-10-09 13:15:00,41.29,41.3,41.27,41.29,24900.0,24.7888,24.7948,24.7768,24.7888,24900.0
2013-10-09 13:20:00,41.29,41.31,41.26,41.3,68900.0,24.7888,24.8008,24.7708,24.7948,68900.0
2013-10-09 13:25:00,41.31,41.33,41.29,41.31,57500.0,24.8008,24.8128,24.7888,24.8008,57500.0
2013-10-09 13:30:00,41.3,41.36,41.3,41.32,30200.0,24.7948,24.8309,24.7948,24.8068,30200.0
2013-10-09 13:35:00,41.33,41.33,41.28,41.28,19300.0,24.8128,24.8128,24.7828,24.7828,19300.0
2013-10-09 13:40:00,41.28,41.28,41.26,41.26,36100.0,24.7828,24.7828,24.7708,24.7708,36100.0
2013-10-09 13:45:00,41.25,41.29,41.25,41.29,23700.0,24.7648,24.7888,24.7648,24.7888,23700.0
2013-10-09 13:50:00,41.29,41.31,41.28,41.3,22600.0,24.7888,24.8008,24.7828,24.7948,22600.0
2013-10-09 13:55:00,41.29,41.3,41.26,41.26,15700.0,24.7888,24.7948,24.7708,24.7708,15700.0
2013-10-09 14:00:00,41.26,41.28,41.21,41.28,47800.0,24.7708,24.7828,24.7408,24.7828,47800.0
2013-10-09 14:05:00,41.27,41.33,41.26,41.31,30600.0,24.7768,24.8128,24.7708,24.8008,30600.0
2013-10-09 14:10:00,41.32,41.32,41.26,41.27,28900.0,24.8068,24.8068,24.7708,24.7768,28900.0
2013-10-09 14:15:00,41.27,41.29,41.26,41.29,32500.0,24.7768,24.7888,24.7708,24.7888,32500.0
2013-10-09 14:20:00,41.29,41.35,41.27,41.27,95700.0,24.7888,24.8249,24.7768,24.7768,95700.0
2013-10-09 14:25:00,41.27,41.28,41.25,41.27,64700.0,24.7768,24.7828,24.7648,24.7768,64700.0
2013-10-09 14:30:00,41.26,41.33,41.26,41.32,45100.0,24.7708,24.8128,24.7708,24.8068,45100.0
2013-10-09 14:35:00,41.32,41.34,41.31,41.33,38100.0,24.8068,24.8188,24.8008,24.8128,38100.0
2013-10-09 14:40:00,41.32,41.33,41.3,41.3,29300.0,24.8068,24.8128,24.7948,24.7948,29300.0
2013-10-09 14:45:00,41.3,41.3,41.27,41.29,27600.0,24.7948,24.7948,24.7768,24.7888,27600.0
2013-10-09 14:50:00,41.29,41.33,41.28,41.3,30600.0,24.7888,24.8128,24.7828,24.7948,30600.0
2013-10-09 14:55:00,41.29,41.31,41.26,41.29,34900.0,24.7888,24.8008,24.7708,24.7888,34900.0
2013-10-09 15:00:00,41.29,41.3,41.26,41.3,29400.0,24.7888,24.7948,24.7708,24.7948,29400.0
2013-10-09 15:05:00,41.29,41.3,41.27,41.29,43300.0,24.7888,24.7948,24.7768,24.7888,43300.0
2013-10-09 15:10:00,41.29,41.32,41.26,41.27,70000.0,24.7888,24.8068,24.7708,24.7768,70000.0
2013-10-09 15:15:00,41.27,41.29,41.26,41.27,47200.0,24.7768,24.7888,24.7708,24.7768,47200.0
2013-10-09 15:20:00,41.28,41.29,41.23,41.24,41700.0,24.7828,24.7888,24.7528,24.7588,41700.0
2013-10-09 15:25:00,41.23,41.25,41.21,41.24,66000.0,24.7528,24.7648,24.7408,24.7588,66000.0
2013-10-09 15:30:00,41.23,41.25,41.22,41.24,39100.0,24.7528,24.7648,24.7468,24.7588,39100.0
2013-10-09 15:35:00,41.24,41.27,41.22,41.23,76800.0,24.7588,24.7768,24.7468,24.7528,76800.0
2013-10-09 15:40:00,41.23,41.24,41.21,41.23,83200.0,24.7528,24.7588,24.7408,24.7528,83200.0
2013-10-09 15:45:00,41.23,41.23,41.16,41.2,149700.0,24.7528,24.7528,24.7108,24.7348,149700.0
2013-10-09 15:50:00,41.2,41.26,41.19,41.26,230600.0,24.7348,24.7708,24.7288,24.7708,230600.0
2013-10-09 15:55:00,41.25,41.31,41.25,41.28,494800.0,24.7648,24.8008,24.7648,24.7828,494800.0
2013-10-10 09:30:00,41.46,41.52,41.29,41.32,103600.0,24.8909,24.9269,24.7888,24.8068,103600.0
2013-10-10 09:35:00,41.31,41.44,41.31,41.39,89300.0,24.8008,24.8789,24.8008,24.8489,89300.0
2013-10-10 09:40:00,41.39,41.39,41.18,41.18,96900.0,24.8489,24.8489,24.7228,24.7228,96900.0
2013-10-10 09:45:00,41.18,41.27,41.18,41.24,88000.0,24.7228,24.7768,24.7228,24.7588,88000.0
2013-10-10 09:50:00,41.23,41.24,41.14,41.15,65400.0,24.7528,24.7588,24.6988,24.7048,65400.0
2013-10-10 09:55:00,41.15,41.17,41.09,41.1,51300.0,24.7048,24.7168,24.6688,24.6748,51300.0
2013-10-10 10:00:00,41.1,41.1,40.95,40.97,107400.0,24.6748,24.6748,24.5847,24.5967,107400.0
2013-10-10 10:05:00,40.98,41.04,40.96,41.01,75500.0,24.6027,24.6387,24.5907,24.6207,75500.0
2013-10-10 10:10:00,41.01,41.01,40.86,40.87,105800.0,24.6207,24.6207,24.5307,24.5367,105800.0
2013-10-10 10:15:00,40.88,40.94,40.87,40.92,60200.0,24.5427,24.5787,24.5367,24.5667,60200.0
2013-10-10 10:20:00,40.92,41.03,40.91,41.02,87500.0,24.5667,24.6327,24.5607,24.6267,87500.0
2013-10-10 10:25:00,41.04,41.05,40.95,40.96,70700.0,24.6387,24.6447,24.5847,24.5907,70700.0
2013-10-10 10:30:00,40.95,40.96,40.89,40.9,79000.0,24.5847,24.5907,24.5487,24.5547,79000.0
2013-10-10 10:35:00,40.9,40.93,40.85,40.86,123500.0,24.5547,24.5727,24.5247,24.5307,123500.0
2013-10-10 10:40:00,40.87,40.87,40.78,40.8,83000.0,24.5367,24.5367,24.4826,24.4947,83000.0
2013-10-10 10:45:00,40.8,40.81,40.77,40.77,64000.0,24.4947,24.5007,24.4766,24.4766,64000.0
2013-10-10 10:50:00,40.77,40.79,40.75,40.78,101400.0,24.4766,24.4887,24.4646,24.4826,101400.0
2013-10-10 10:55:00,40.77,40.77,40.71,40.72,93200.0,24.4766,24.4766,24.4406,24.4466,93200.0
2013-10-10 11:00:00,40.73,40.74,40.69,40.71,63900.0,24.4526,24.4586,24.4286,24.4406,63900.0
2013-10-10 11:05:00,40.7,40.74,40.7,40.72,56100.0,24.4346,24.4586,24.4346,24.4466,56100.0
2013-10-10 11:10:00,40.72,40.76,40.71,40.76,39000.0,24.4466,24.4706,24.4406,24.4706,39000.0
2013-10-10 11:15:00,40.76,40.79,40.75,40.79,62700.0,24.4706,24.4887,24.4646,24.4887,62700.0
2013-10-10 11:20:00,40.79,40.79,40.75,40.75,55700.0,24.4887,24.4887,24.4646,24.4646,55700.0
2013-10-10 11:25:00,40.75,40.81,40.74,40.79,94100.0,24.4646,24.5007,24.4586,24.4887,94100.0
2013-10-10 11:30:00,40.8,40.92,40.79,40.92,101800.0,24.4947,24.5667,24.4887,24.5667,101800.0
2013-10-10 11:35:00,40.94,41.07,40.92,41.07,68600.0,24.5787,24.6568,24.5667,24.6568,68600.0
2013-10-10 11:40:00,41.08,41.09,41.04,41.08,62400.0,24.6628,24.6688,24.6387,24.6628,62400.0
2013-10-10 11:45:00,41.08,41.14,41.07,41.12,28100.0,24.6628,24.6988,24.6568,24.6868,28100.0
2013-10-10 11:50:00,41.13,41.13,41.07,41.09,35800.0,24.6928,24.6928,24.6568,24.6688,35800.0
2013-10-10 11:55:00,41.09,41.09,41.07,41.08,19200.0,24.6688,24.6688,24.6568,24.6628,19200.0
2013-10-10 12:00:00,41.08,41.08,41.02,41.07,36800.0,24.6628,24.6628,24.6267,24.6568,36800.0
2013-10-10 12:05:00,41.07,41.13,41.07,41.12,25800.0,24.6568,24.6928,24.6568,24.6868,25800.0
2013-10-10 12:10:00,41.12,41.12,41.09,41.1,15000.0,24.6868,24.6868,24.6688,24.6748,15000.0
2013-10-10 12:15:00,41.1,41.11,41.09,41.11,20700.0,24.6748,24.6808,24.6688,24.6808,20700.0
2013-10-10 12:20:00,41.1,41.11,41.06,41.07,22000.0,24.6748,24.6808,24.6507,24.6568,22000.0
2013-10-10 12:25:00,41.07,41.07,41.01,41.02,36500.0,24.6568,24.6568,24.6207,24.6267,36500.0
2013-10-10 12:30:00,41.03,41.03,40.99,41.0,27000.0,24.6327,24.6327,24.6087,24.6147,27000.0
2013-10-10 12:35:00,40.99,41.04,40.99,41.03,36000.0,24.6087,24.6387,24.6087,24.6327,36000.0
2013-10-10 12:40:00,41.04,41.04,41.02,41.03,17800.0,24.6387,24.6387,24.6267,24.6327,17800.0
2013-10-10 12:45:00,41.04,41.05,41.02,41.04,18600.0,24.6387,24.6447,24.6267,24.6387,18600.0
2013-10-10 12:50:00,41.04,41.06,41.03,41.06,18100.0,24.6387,24.6507,24.6327,24.6507,18100.0
2013-10-10 12:55:00,41.05,41.1,41.05,41.1,50700.0,24.6447,24.6748,24.6447,24.6748,50700.0
2013-10-10 13:00:00,41.1,41.11,41.08,41.08,19000.0,24.6748,24.6808,24.6628,24.6628,19000.0
2013-10-10 13:05:00,41.09,41.11,41.09,41.1,12000.0,24.6688,24.6808,24.6688,24.6748,12000.0
2013-10-10 13:10:00,41.09,41.14,41.09,41.13,28300.0,24.6688,24.6988,24.6688,24.6928,28300.0
2013-10-10 13:15:00,41.13,41.15,41.1,41.1,27600.0,24.6928,24.7048,24.6748,24.6748,27600.0
2013-10-10 13:20:00,41.11,41.14,41.11,41.13,14400.0,24.6808,24.6988,24.6808,24.6928,14400.0
2013-10-10 13:25:00,41.14,41.17,41.12,41.16,23600.0,24.6988,24.7168,24.6868,24.7108,23600.0
2013-10-10 13:30:00,41.16,41.16,41.15,41.15,6800.0,24.7108,24.7108,24.7048,24.7048,6800.0
2013-10-10 13:35:00,41.15,41.21,41.15,41.2,24600.0,24.7048,24.7408,24.7048,24.7348,24600.0
2013-10-10 13:40:00,41.2,41.21,41.18,41.21,23600.0,24.7348,24.7408,24.7228,24.7408,23600.0
2013-10-10 13:45:00,41.22,41.24,41.22,41.24,19100.0,24.7468,24.7588,24.7468,24.7588,19100.0
2013-10-10 13:50:00,41.23,41.25,41.23,41.25,11800.0,24.7528,24.7648,24.7528,24.7648,11800.0
2013-10-10 13:55:00,41.25,41.29,41.24,41.28,27000.0,24.7648,24.7888,24.7588,24.7828,27000.0
2013-10-10 14:00:00,41.28,41.29,41.26,41.27,44500.0,24.7828,24.7888,24.7708,24.7768,44500.0
2013-10-10 14:05:00,41.28,41.3,41.27,41.28,50200.0,24.7828,24.7948,24.7768,24.7828,50200.0
2013-10-10 14:10:00,41.28,41.3,41.27,41.3,46400.0,24.7828,24.7948,24.7768,24.7948,46400.0
2013-10-10 14:15:00,41.3,41.33,41.29,41.32,47000.0,24.7948,24.8128,24.7888,24.8068,47000.0
2013-10-10 14:20:00,41.31,41.32,41.3,41.31,12400.0,24.8008,24.8068,24.7948,24.8008,12400.0
2013-10-10 14:25:00,41.3,41.33,41.3,41.32,19700.0,24.7948,24.8128,24.7948,24.8068,19700.0
2013-10-10 14:30:00,41.32,41.35,41.3,41.35,22400.0,24.8068,24.8249,24.7948,24.8249,22400.0
2013-10-10 14:35:00,41.35,41.38,41.34,41.36,26400.0,24.8249,24.8429,24.8188,24.8309,26400.0
2013-10-10 14:40:00,41.36,41.36,41.33,41.33,26700.0,24.8309,24.8309,24.8128,24.8128,26700.0
2013-10-10 14:45:00,41.33,41.33,41.31,41.31,11000.0,24.8128,24.8128,24.8008,24.8008,11000.0
2013-10-10 14:50:00,41.31,41.34,41.31,41.32,23200.0,24.8008,24.8188,24.8008,24.8068,23200.0
2013-10-10 14:55:00,41.32,41.33,41.3,41.32,20100.0,24.8068,24.8128,24.7948,24.8068,20100.0
2013-10-10 15:00:00,41.32,41.41,41.32,41.41,39200.0,24.8068,24.8609,24.8068,24.8609,39200.0
2013-10-10 15:05:00,41.4,41.48,41.4,41.47,61700.0,24.8549,24.9029,24.8549,24.8969,61700.0
2013-10-10 15:10:00,41.47,41.57,41.47,41.57,60400.0,24.8969,24.9569,24.8969,24.9569,60400.0
2013-10-10 15:15:00,41.57,41.59,41.54,41.58,103400.0,24.9569,24.9689,24.9389,24.9629,103400.0
2013-10-10 15:20:00,41.57,41.58,41.51,41.55,53800.0,24.9569,24.9629,24.9209,24.9449,53800.0
2013-10-10 15:25:00,41.55,41.56,41.52,41.52,37700.0,24.9449,24.9509,24.9269,24.9269,37700.0
2013-10-10 15:30:00,41.53,41.54,41.48,41.48,37700.0,24.9329,24.9389,24.9029,24.9029,37700.0
2013-10-10 15:35:00,41.48,41.49,41.46,41.46,50300.0,24.9029,24.9089,24.8909,24.8909,50300.0
2013-10-10 15:40:00,41.47,41.51,41.46,41.47,54500.0,24.8969,24.9209,24.8909,24.8969,54500.0
2013-10-10 15:45:00,41.48,41.52,41.43,41.45,110000.0,24.9029,24.9269,24.8729,24.8849,110000.0
2013-10-10 15:50:00,41.45,41.47,41.44,41.47,85200.0,24.8849,24.8969,24.8789,24.8969,85200.0
2013-10-10 15:55:00,41.47,41.57,41.47,41.57,257700.0,24.8969,24.9569,24.8969,24.9569,257700.0
2013-10-11 09:30:00,41.53,41.65,41.49,41.62,87000.0,24.9329,25.005,24.9089,24.9869,87000.0
2013-10-11 09:35:00,41.62,41.63,41.5,41.57,63000.0,24.9869,24.993,24.9149,24.9569,63000.0
2013-10-11 09:40:00,41.58,41.59,41.39,41.45,69600.0,24.9629,24.9689,24.8489,24.8849,69600.0
2013-10-11 09:45:00,41.46,41.49,41.37,41.47,53100.0,24.8909,24.9089,24.8369,24.8969,53100.0
2013-10-11 09:50:00,41.46,41.58,41.46,41.57,31100.0,24.8909,24.9629,24.8909,24.9569,31100.0
2013-10-11 09:55:00,41.58,41.61,41.49,41.51,35600.0,24.9629,24.9809,24.9089,24.9209,35600.0
2013-10-11 10:00:00,41.51,41.53,41.48,41.51,52300.0,24.9209,24.9329,24.9029,24.9209,52300.0
2013-10-11 10:05:00,41.51,41.55,41.5,41.54,55600.0,24.9209,24.9449,24.9149,24.9389,55600.0
2013-10-11 10:10:00,41.53,41.62,41.53,41.56,57500.0,24.9329,24.9869,24.9329,24.9509,57500.0
2013-10-11 10:15:00,41.56,41.59,41.54,41.54,52900.0,24.9509,24.9689,24.9389,24.9389,52900.0
2013-10-11 10:20:00,41.55,41.56,41.5,41.53,46300.0,24.9449,24.9509,24.9149,24.9329,46300.0
2013-10-11 10:25:00,41.53,41.56,41.51,41.55,77300.0,24.9329,24.9509,24.9209,24.9449,77300.0
2013-10-11 10:30:00,41.55,41.59,41.54,41.58,32500.0,24.9449,24.9689,24.9389,24.9629,32500.0
2013-10-11 10:35:00,41.58,41.62,41.56,41.62,57600.0,24.9629,24.9869,24.9509,24.9869,57600.0
2013-10-11 10:40:00,41.62,41.64,41.61,41.63,39300.0,24.9869,24.999,24.9809,24.993,39300.0
2013-10-11 10:45:00,41.63,41.65,41.61,41.64,33000.0,24.993,25.005,24.9809,24.999,33000.0
2013-10-11 10:50:00,41.65,41.65,41.59,41.6,28400.0,25.005,25.005,24.9689,24.9749,28400.0
2013-10-11 10:55:00,41.59,41.6,41.58,41.6,32500.0,24.9689,24.9749,24.9629,24.9749,32500.0
2013-10-11 11:00:00,41.6,41.64,41.6,41.62,20700.0,24.9749,24.999,24.9749,24.9869,20700.0
2013-10-11 11:05:00,41.62,41.63,41.61,41.62,22300.0,24.9869,24.993,24.9809,24.9869,22300.0
2013-10-11 11:10:00,41.62,41.63,41.61,41.63,19800.0,24.9869,24.993,24.9809,24.993,19800.0
2013-10-11 11:15:00,41.62,41.65,41.61,41.61,27300.0,24.9869,25.005,24.9809,24.9809,27300.0
2013-10-11 11:20:00,41.62,41.62,41.56,41.57,18800.0,24.9869,24.9869,24.9509,24.9569,18800.0
2013-10-11 11:25:00,41.58,41.6,41.56,41.6,20700.0,24.9629,24.9749,24.9509,24.9749,20700.0
2013-10-11 11:30:00,41.6,41.64,41.59,41.62,33800.0,24.9749,24.999,24.9689,24.9869,33800.0
2013-10-11 11:35:00,41.62,41.65,41.62,41.65,32900.0,24.9869,25.005,24.9869,25.005,32900.0
2013-10-11 11:40:00,41.65,41.65,41.62,41.64,30800.0,25.005,25.005,24.9869,24.999,30800.0
2013-10-11 11:45:00,41.64,41.64,41.6,41.63,26800.0,24.999,24.999,24.9749,24.993,26800.0
2013-10-11 11:50:00,41.62,41.64,41.61,41.62,30000.0,24.9869,24.999,24.9809,24.9869,30000.0
2013-10-11 11:55:00,41.62,41.64,41.61,41.62,21600.0,24.9869,24.999,24.9809,24.9869,21600.0
2013-10-11 12:00:00,41.61,41.64,41.61,41.63,30700.0,24.9809,24.999,24.9809,24.993,30700.0
2013-10-11 12:05:00,41.63,41.68,41.61,41.67,48300.0,24.993,25.023,24.9809,25.017,48300.0
2013-10-11 12:10:00,41.66,41.69,41.64,41.68,31000.0,25.011,25.029,24.999,25.023,31000.0
2013-10-11 12:15:00,41.69,41.71,41.68,41.7,25500.0,25.029,25.041,25.023,25.035,25500.0
2013-10-11 12:20:00,41.7,41.72,41.69,41.7,40900.0,25.035,25.047,25.029,25.035,40900.0
2013-10-11 12:25:00,41.7,41.71,41.67,41.67,32500.0,25.035,25.041,25.017,25.017,32500.0
2013-10-11 12:30:00,41.67,41.69,41.66,41.66,28900.0,25.017,25.029,25.011,25.011,28900.0
2013-10-11 12:35:00,41.66,41.67,41.65,41.66,16800.0,25.011,25.017,25.005,25.011,16800.0
2013-10-11 12:40:00,41.66,41.66,41.65,41.66,8200.0,25.011,25.011,25.005,25.011,8200.0
2013-10-11 12:45:00,41.65,41.66,41.63,41.63,16500.0,25.005,25.011,24.993,24.993,16500.0
2013-10-11 12:50:00,41.64,41.65,41.63,41.63,36100.0,24.999,25.005,24.993,24.993,36100.0
2013-10-11 12:55:00,41.64,41.64,41.62,41.64,9900.0,24.999,24.999,24.9869,24.999,9900.0
2013-10-11 13:00:00,41.63,41.64,41.6,41.61,24300.0,24.993,24.999,24.9749,24.9809,24300.0
2013-10-11 13:05:00,41.61,41.64,41.6,41.64,13700.0,24.9809,24.999,24.9749,24.999,13700.0
2013-10-11 13:10:00,41.64,41.65,41.63,41.64,12300.0,24.999,25.005,24.993,24.999,12300.0
2013-10-11 13:15:00,41.64,41.64,41.6,41.61,17000.0,24.999,24.999,24.9749,24.9809,17000.0
2013-10-11 13:20:00,41.62,41.62,41.6,41.62,26400.0,24.9869,24.9869,24.9749,24.9869,26400.0
2013-10-11 13:25:00,41.62,41.65,41.62,41.65,18100.0,24.9869,25.005,24.9869,25.005,18100.0
2013-10-11 13:30:00,41.64,41.66,41.64,41.65,22100.0,24.999,25.011,24.999,25.005,22100.0
2013-10-11 13:35:00,41.65,41.65,41.62,41.62,37100.0,25.005,25.005,24.9869,24.9869,37100.0
2013-10-11 13:40:00,41.63,41.63,41.6,41.62,13500.0,24.993,24.993,24.9749,24.9869,13500.0
2013-10-11 13:45:00,41.62,41.63,41.61,41.63,9400.0,24.9869,24.993,24.9809,24.993,9400.0
2013-10-11 13:50:00,41.62,41.64,41.62,41.64,21100.0,24.9869,24.999,24.9869,24.999,21100.0
2013-10-11 13:55:00,41.64,41.69,41.63,41.68,31100.0,24.999,25.029,24.993,25.023,31100.0
2013-10-11 14:00:00,41.68,41.69,41.67,41.69,18400.0,25.023,25.029,25.017,25.029,18400.0
2013-10-11 14:05:00,41.69,41.7,41.68,41.7,9000.0,25.029,25.035,25.023,25.035,9000.0
2013-10-11 14:10:00,41.69,41.72,41.69,41.72,27500.0,25.029,25.047,25.029,25.047,27500.0
2013-10-11 14:15:00,41.73,41.73,41.7,41.71,22500.0,25.053,25.053,25.035,25.041,22500.0
2013-10-11 14:20:00,41.71,41.72,41.69,41.69,15600.0,25.041,25.047,25.029,25.029,15600.0
2013-10-11 14:25:00,41.7,41.7,41.69,41.69,24900.0,25.035,25.035,25.029,25.029,24900.0
2013-10-11 14:30:00,41.69,41.7,41.68,41.68,12700.0,25.029,25.035,25.023,25.023,12700.0
2013-10-11 14:35:00,41.68,41.7,41.68,41.7,19800.0,25.023,25.035,25.023,25.035,19800.0
2013-10-11 14:40:00,41.69,41.73,41.69,41.72,41300.0,25.029,25.053,25.029,25.047,41300.0
2013-10-11 14:45:00,41.72,41.73,41.7,41.72,33900.0,25.047,25.053,25.035,25.047,33900.0
2013-10-11 14:50:00,41.72,41.72,41.68,41.69,34600.0,25.047,25.047,25.023,25.029,34600.0
2013-10-11 14:55:00,41.69,41.7,41.69,41.69,28800.0,25.029,25.035,25.029,25.029,28800.0
2013-10-11 15:00:00,41.69,41.7,41.64,41.65,62800.0,25.029,25.035,24.999,25.005,62800.0
2013-10-11 15:05:00,41.66,41.68,41.65,41.68,170500.0,25.011,25.023,25.005,25.023,170500.0
2013-10-11 15:10:00,41.68,41.68,41.65,41.65,28900.0,25.023,25.023,25.005,25.005,28900.0
2013-10-11 15:15:00,41.66,41.66,41.63,41.63,17400.0,25.011,25.011,24.993,24.993,17400.0
2013-10-11 15:20:00,41.64,41.65,41.63,41.64,28600.0,24.999,25.005,24.993,24.999,28600.0
2013-10-11 15:25:00,41.64,41.65,41.61,41.61,39600.0,24.999,25.005,24.9809,24.9809,39600.0
2013-10-11 15:30:00,41.61,41.65,41.61,41.62,18600.0,24.9809,25.005,24.9809,24.9869,18600.0
2013-10-11 15:35:00,41.63,41.63,41.62,41.63,15200.0,24.993,24.993,24.9869,24.993,15200.0
2013-10-11 15:40:00,41.63,41.65,41.62,41.64,39300.0,24.993,25.005,24.9869,24.999,39300.0
2013-10-11 15:45:00,41.64,41.65,41.6,41.62,57500.0,24.999,25.005,24.9749,24.9869,57500.0
2013-10-11 15:50:00,41.61,41.61,41.58,41.6,148100.0,24.9809,24.9809,24.9629,24.9749,148100.0
2013-10-11 15:55:00,41.6,41.69,41.6,41.68,193700.0,24.9749,25.029,24.9749,25.023,193700.0
2013-10-14 09:30:00,41.52,41.53,41.15,41.15,104000.0,24.9269,24.9329,24.7048,24.7048,104000.0
2013-10-14 09:35:00,41.18,41.36,41.13,41.27,79000.0,24.7228,24.8309,24.6928,24.7768,79000.0
2013-10-14 09:40:00,41.28,41.41,41.28,41.39,50300.0,24.7828,24.8609,24.7828,24.8489,50300.0
2013-10-14 09:45:00,41.39,41.45,41.29,41.44,71500.0,24.8489,24.8849,24.7888,24.8789,71500.0
2013-10-14 09:50:00,41.44,41.49,41.26,41.27,56600.0,24.8789,24.9089,24.7708,24.7768,56600.0
2013-10-14 09:55:00,41.27,41.27,41.03,41.03,59800.0,24.7768,24.7768,24.6327,24.6327,59800.0
2013-10-14 10:00:00,41.03,41.14,40.94,41.13,137400.0,24.6327,24.6988,24.5787,24.6928,137400.0
2013-10-14 10:05:00,41.13,41.2,41.08,41.08,65500.0,24.6928,24.7348,24.6628,24.6628,65500.0
2013-10-14 10:10:00,41.08,41.14,41.08,41.09,30200.0,24.6628,24.6988,24.6628,24.6688,30200.0
2013-10-14 10:15:00,41.08,41.08,40.95,40.95,65100.0,24.6628,24.6628,24.5847,24.5847,65100.0
2013-10-14 10:20:00,40.95,40.96,40.83,40.84,108600.0,24.5847,24.5907,24.5127,24.5187,108600.0
2013-10-14 10:25:00,40.84,41.02,40.83,41.02,110000.0,24.5187,24.6267,24.5127,24.6267,110000.0
2013-10-14 10:30:00,41.01,41.03,40.94,40.95,30300.0,24.6207,24.6327,24.5787,24.5847,30300.0
2013-10-14 10:35:00,40.96,40.97,40.89,40.93,28500.0,24.5907,24.5967,24.5487,24.5727,28500.0
2013-10-14 10:40:00,40.94,40.95,40.89,40.94,54000.0,24.5787,24.5847,24.5487,24.5787,54000.0
2013-10-14 10:45:00,40.93,40.96,40.91,40.93,25400.0,24.5727,24.5907,24.5607,24.5727,25400.0
2013-10-14 10:50:00,40.93,40.95,40.91,40.95,35000.0,24.5727,24.5847,24.5607,24.5847,35000.0
2013-10-14 10:55:00,40.95,40.96,40.91,40.94,66500.0,24.5847,24.5907,24.5607,24.5787,66500.0
2013-10-14 11:00:00,40.94,40.98,40.93,40.97,30600.0,24.5787,24.6027,24.5727,24.5967,30600.0
2013-10-14 11:05:00,40.97,40.99,40.96,40.97,38500.0,24.5967,24.6087,24.5907,24.5967,38500.0
2013-10-14 11:10:00,40.98,41.01,40.98,41.0,89200.0,24.6027,24.6207,24.6027,24.6147,89200.0
2013-10-14 11:15:00,41.01,41.04,41.0,41.01,49500.0,24.6207,24.6387,24.6147,24.6207,49500.0
2013-10-14 11:20:00,41.02,41.04,41.01,41.04,19600.0,24.6267,24.6387,24.6207,24.6387,19600.0
2013-10-14 11:25:00,41.04,41.06,41.01,41.02,32700.0,24.6387,24.6507,24.6207,24.6267,32700.0
2013-10-14 11:30:00,41.03,41.07,41.02,41.06,43500.0,24.6327,24.6568,24.6267,24.6507,43500.0
2013-10-14 11:35:00,41.07,41.12,41.06,41.1,31200.0,24.6568,24.6868,24.6507,24.6748,31200.0
2013-10-14 11:40:00,41.11,41.14,41.1,41.14,38000.0,24.6808,24.6988,24.6748,24.6988,38000.0
2013-10-14 11:45:00,41.14,41.17,41.13,41.16,23800.0,24.6988,24.7168,24.6928,24.7108,23800.0
2013-10-14 11:50:00,41.16,41.2,41.13,41.19,34500.0,24.7108,24.7348,24.6928,24.7288,34500.0
2013-10-14 11:55:00,41.2,41.23,41.2,41.2,40200.0,24.7348,24.7528,24.7348,24.7348,40200.0
2013-10-14 12:00:00,41.21,41.24,41.19,41.24,13800.0,24.7408,24.7588,24.7288,24.7588,13800.0
2013-10-14 12:05:00,41.25,41.26,41.21,41.22,17800.0,24.7648,24.7708,24.7408,24.7468,17800.0
2013-10-14 12:10:00,41.21,41.22,41.07,41.07,34400.0,24.7408,24.7468,24.6568,24.6568,34400.0
2013-10-14 12:15:00,41.06,41.1,41.03,41.08,49500.0,24.6507,24.6748,24.6327,24.6628,49500.0
2013-10-14 12:20:00,41.07,41.17,41.07,41.15,23400.0,24.6568,24.7168,24.6568,24.7048,23400.0
2013-10-14 12:25:00,41.16,41.2,41.09,41.09,35100.0,24.7108,24.7348,24.6688,24.6688,35100.0
2013-10-14 12:30:00,41.09,41.1,41.08,41.1,7500.0,24.6688,24.6748,24.6628,24.6748,7500.0
2013-10-14 12:35:00,41.1,41.16,41.1,41.15,18100.0,24.6748,24.7108,24.6748,24.7048,18100.0
2013-10-14 12:40:00,41.14,41.15,41.08,41.11,19800.0,24.6988,24.7048,24.6628,24.6808,19800.0
2013-10-14 12:45:00,41.12,41.15,41.11,41.15,8800.0,24.6868,24.7048,24.6808,24.7048,8800.0
2013-10-14 12:50:00,41.16,41.17,41.14,41.15,20100.0,24.7108,24.7168,24.6988,24.7048,20100.0
2013-10-14 12:55:00,41.16,41.17,41.12,41.14,24800.0,24.7108,24.7168,24.6868,24.6988,24800.0
2013-10-14 13:00:00,41.14,41.14,41.1,41.13,27200.0,24.6988,24.6988,24.6748,24.6928,27200.0
2013-10-14 13:05:00,41.14,41.21,41.14,41.21,18200.0,24.6988,24.7408,24.6988,24.7408,18200.0
2013-10-14 13:10:00,41.2,41.27,41.2,41.24,23600.0,24.7348,24.7768,24.7348,24.7588,23600.0
2013-10-14 13:15:00,41.24,41.25,41.2,41.21,21400.0,24.7588,24.7648,24.7348,24.7408,21400.0
2013-10-14 13:20:00,41.21,41.22,41.18,41.19,16100.0,24.7408,24.7468,24.7228,24.7288,16100.0
2013-10-14 13:25:00,41.19,41.21,41.19,41.21,20500.0,24.7288,24.7408,24.7288,24.7408,20500.0
2013-10-14 13:30:00,41.2,41.23,41.19,41.19,36700.0,24.7348,24.7528,24.7288,24.7288,36700.0
2013-10-14 13:35:00,41.19,41.2,41.18,41.19,24200.0,24.7288,24.7348,24.7228,24.7288,24200.0
2013-10-14 13:40:00,41.2,41.25,41.19,41.25,25200.0,24.7348,24.7648,24.7288,24.7648,25200.0
2013-10-14 13:45:00,41.25,41.27,41.23,41.24,22800.0,24.7648,24.7768,24.7528,24.7588,22800.0
2013-10-14 13:50:00,41.25,41.26,41.2,41.21,20500.0,24.7648,24.7708,24.7348,24.7408,20500.0
2013-10-14 13:55:00,41.2,41.22,41.19,41.21,39300.0,24.7348,24.7468,24.7288,24.7408,39300.0
2013-10-14 14:00:00,41.22,41.22,41.15,41.16,76400.0,24.7468,24.7468,24.7048,24.7108,76400.0
2013-10-14 14:05:00,41.16,41.19,41.16,41.17,75600.0,24.7108,24.7288,24.7108,24.7168,75600.0
2013-10-14 14:10:00,41.17,41.18,41.16,41.18,39800.0,24.7168,24.7228,24.7108,24.7228,39800.0
2013-10-14 14:15:00,41.18,41.18,41.17,41.17,33300.0,24.7228,24.7228,24.7168,24.7168,33300.0
2013-10-14 14:20:00,41.18,41.19,41.16,41.17,43700.0,24.7228,24.7288,24.7108,24.7168,43700.0
2013-10-14 14:25:00,41.16,41.18,41.16,41.16,34600.0,24.7108,24.7228,24.7108,24.7108,34600.0
2013-10-14 14:30:00,41.16,41.17,41.1,41.12,40200.0,24.7108,24.7168,24.6748,24.6868,40200.0
2013-10-14 14:35:00,41.12,41.13,41.09,41.12,44600.0,24.6868,24.6928,24.6688,24.6868,44600.0
2013-10-14 14:40:00,41.12,41.12,41.0,41.0,79800.0,24.6868,24.6868,24.6147,24.6147,79800.0
2013-10-14 14:45:00,41.01,41.02,40.98,41.0,161500.0,24.6207,24.6267,24.6027,24.6147,161500.0
2013-10-14 14:50:00,41.01,41.06,41.01,41.05,53000.0,24.6207,24.6507,24.6207,24.6447,53000.0
2013-10-14 14:55:00,41.06,41.11,41.05,41.07,78100.0,24.6507,24.6808,24.6447,24.6568,78100.0
2013-10-14 15:00:00,41.08,41.09,41.05,41.06,79100.0,24.6628,24.6688,24.6447,24.6507,79100.0
2013-10-14 15:05:00,41.07,41.1,41.04,41.09,146600.0,24.6568,24.6748,24.6387,24.6688,146600.0
2013-10-14 15:10:00,41.11,41.16,41.1,41.15,95900.0,24.6808,24.7108,24.6748,24.7048,95900.0
2013-10-14 15:15:00,41.15,41.16,41.12,41.12,74100.0,24.7048,24.7108,24.6868,24.6868,74100.0
2013-10-14 15:20:00,41.12,41.19,41.11,41.19,54400.0,24.6868,24.7288,24.6808,24.7288,54400.0
2013-10-14 15:25:00,41.19,41.22,41.19,41.22,52000.0,24.7288,24.7468,24.7288,24.7468,52000.0
2013-10-14 15:30:00,41.22,41.29,41.2,41.25,96400.0,24.7468,24.7888,24.7348,24.7648,96400.0
2013-10-14 15:35:00,41.24,41.27,41.24,41.24,63900.0,24.7588,24.7768,24.7588,24.7588,63900.0
2013-10-14 15:40:00,41.23,41.27,41.21,41.27,89100.0,24.7528,24.7768,24.7408,24.7768,89100.0
2013-10-14 15:45:00,41.27,41.28,41.21,41.23,134700.0,24.7768,24.7828,24.7408,24.7528,134700.0
2013-10-14 15:50:00,41.23,41.29,41.21,41.29,98900.0,24.7528,24.7888,24.7408,24.7888,98900.0
2013-10-14 15:55:00,41.29,41.35,41.27,41.35,231600.0,24.7888,24.8249,24.7768,24.8249,231600.0
2013-10-15 09:30:00,41.32,41.37,41.05,41.05,116800.0,24.8068,24.8369,24.6447,24.6447,116800.0
2013-10-15 09:35:00,41.06,41.22,41.06,41.16,35400.0,24.6507,24.7468,24.6507,24.7108,35400.0
2013-10-15 09:40:00,41.15,41.15,41.02,41.1,52200.0,24.7048,24.7048,24.6267,24.6748,52200.0
2013-10-15 09:45:00,41.11,41.18,41.1,41.1,39400.0,24.6808,24.7228,24.6748,24.6748,39400.0
2013-10-15 09:50:00,41.1,41.11,41.04,41.05,38700.0,24.6748,24.6808,24.6387,24.6447,38700.0
2013-10-15 09:55:00,41.05,41.08,41.01,41.01,145800.0,24.6447,24.6628,24.6207,24.6207,145800.0
2013-10-15 10:00:00,41.02,41.02,40.95,40.98,133500.0,24.6267,24.6267,24.5847,24.6027,133500.0
2013-10-15 10:05:00,40.98,41.08,40.97,41.08,72200.0,24.6027,24.6628,24.5967,24.6628,72200.0
2013-10-15 10:10:00,41.09,41.16,41.09,41.12,33800.0,24.6688,24.7108,24.6688,24.6868,33800.0
2013-10-15 10:15:00,41.13,41.13,41.08,41.08,37300.0,24.6928,24.6928,24.6628,24.6628,37300.0
2013-10-15 10:20:00,41.09,41.09,41.05,41.08,42300.0,24.6688,24.6688,24.6447,24.6628,42300.0
2013-10-15 10:25:00,41.08,41.13,41.07,41.12,38700.0,24.6628,24.6928,24.6568,24.6868,38700.0
2013-10-15 10:30:00,41.12,41.14,41.07,41.07,44100.0,24.6868,24.6988,24.6568,24.6568,44100.0
2013-10-15 10:35:00,41.08,41.1,41.04,41.04,65000.0,24.6628,24.6748,24.6387,24.6387,65000.0
2013-10-15 10:40:00,41.04,41.07,41.02,41.04,47500.0,24.6387,24.6568,24.6267,24.6387,47500.0
2013-10-15 10:45:00,41.04,41.08,41.04,41.06,25200.0,24.6387,24.6628,24.6387,24.6507,25200.0
2013-10-15 10:50:00,41.06,41.1,41.06,41.08,71700.0,24.6507,24.6748,24.6507,24.6628,71700.0
2013-10-15 10:55:00,41.09,41.09,41.05,41.06,121900.0,24.6688,24.6688,24.6447,24.6507,121900.0
2013-10-15 11:00:00,41.06,41.07,41.03,41.05,64300.0,24.6507,24.6568,24.6327,24.6447,64300.0
2013-10-15 11:05:00,41.06,41.06,40.98,41.0,56300.0,24.6507,24.6507,24.6027,24.6147,56300.0
2013-10-15 11:10:00,40.99,41.09,40.97,41.04,90900.0,24.6087,24.6688,24.5967,24.6387,90900.0
2013-10-15 11:15:00,41.04,41.05,41.01,41.03,30800.0,24.6387,24.6447,24.6207,24.6327,30800.0
2013-10-15 11:20:00,41.02,41.06,41.02,41.05,23100.0,24.6267,24.6507,24.6267,24.6447,23100.0
2013-10-15 11:25:00,41.05,41.06,41.03,41.05,24800.0,24.6447,24.6507,24.6327,24.6447,24800.0
2013-10-15 11:30:00,41.05,41.05,41.01,41.01,53600.0,24.6447,24.6447,24.6207,24.6207,53600.0
2013-10-15 11:35:00,41.01,41.02,40.97,40.97,27100.0,24.6207,24.6267,24.5967,24.5967,27100.0
2013-10-15 11:40:00,40.98,40.98,40.93,40.94,63400.0,24.6027,24.6027,24.5727,24.5787,63400.0
2013-10-15 11:45:00,40.93,40.94,40.9,40.91,40300.0,24.5727,24.5787,24.5547,24.5607,40300.0
2013-10-15 11:50:00,40.91,40.95,40.91,40.94,52800.0,24.5607,24.5847,24.5607,24.5787,52800.0
2013-10-15 11:55:00,40.94,40.97,40.94,40.96,33700.0,24.5787,24.5967,24.5787,24.5907,33700.0
2013-10-15 12:00:00,40.97,40.99,40.96,40.99,32000.0,24.5967,24.6087,24.5907,24.6087,32000.0
2013-10-15 12:05:00,41.0,41.05,40.98,41.05,21500.0,24.6147,24.6447,24.6027,24.6447,21500.0
2013-10-15 12:10:00,41.05,41.08,41.04,41.07,16000.0,24.6447,24.6628,24.6387,24.6568,16000.0
2013-10-15 12:15:00,41.06,41.07,41.03,41.05,26500.0,24.6507,24.6568,24.6327,24.6447,26500.0
2013-10-15 12:20:00,41.05,41.05,40.99,40.99,28600.0,24.6447,24.6447,24.6087,24.6087,28600.0
2013-10-15 12:25:00,40.99,41.0,40.94,40.94,30300.0,24.6087,24.6147,24.5787,24.5787,30300.0
2013-10-15 12:30:00,40.94,40.96,40.92,40.93,43800.0,24.5787,24.5907,24.5667,24.5727,43800.0
2013-10-15 12:35:00,40.94,40.95,40.93,40.95,28100.0,24.5787,24.5847,24.5727,24.5847,28100.0
2013-10-15 12:40:00,40.95,40.97,40.94,40.95,24700.0,24.5847,24.5967,24.5787,24.5847,24700.0
2013-10-15 12:45:00,40.95,40.96,40.93,40.93,16800.0,24.5847,24.5907,24.5727,24.5727,16800.0
2013-10-15 12:50:00,40.93,40.94,40.92,40.92,52200.0,24.5727,24.5787,24.5667,24.5667,52200.0
2013-10-15 12:55:00,40.93,40.94,40.9,40.92,42600.0,24.5727,24.5787,24.5547,24.5667,42600.0
2013-10-15 13:00:00,40.91,40.92,40.9,40.91,31700.0,24.5607,24.5667,24.5547,24.5607,31700.0
2013-10-15 13:05:00,40.91,40.91,40.9,40.91,24700.0,24.5607,24.5607,24.5547,24.5607,24700.0
2013-10-15 13:10:00,40.9,40.9,40.87,40.88,56900.0,24.5547,24.5547,24.5367,24.5427,56900.0
2013-10-15 13:15:00,40.88,40.88,40.85,40.85,16300.0,24.5427,24.5427,24.5247,24.5247,16300.0
2013-10-15 13:20:00,40.85,40.85,40.81,40.81,39400.0,24.5247,24.5247,24.5007,24.5007,39400.0
2013-10-15 13:25:00,40.82,40.83,40.8,40.81,47300.0,24.5067,24.5127,24.4947,24.5007,47300.0
2013-10-15 13:30:00,40.82,40.82,40.78,40.82,68000.0,24.5067,24.5067,24.4826,24.5067,68000.0
2013-10-15 13:35:00,40.82,40.86,40.81,40.84,56800.0,24.5067,24.5307,24.5007,24.5187,56800.0
2013-10-15 13:40:00,40.84,40.87,40.83,40.87,28400.0,24.5187,24.5367,24.5127,24.5367,28400.0
2013-10-15 13:45:00,40.87,40.89,40.86,40.89,18800.0,24.5367,24.5487,24.5307,24.5487,18800.0
2013-10-15 13:50:00,40.88,40.9,40.88,40.88,19300.0,24.5427,24.5547,24.5427,24.5427,19300.0
2013-10-15 13:55:00,40.88,40.89,40.86,40.88,22700.0,24.5427,24.5487,24.5307,24.5427,22700.0
2013-10-15 14:00:00,40.88,40.9,40.88,40.9,20200.0,24.5427,24.5547,24.5427,24.5547,20200.0
2013-10-15 14:05:00,40.9,40.9,40.89,40.9,37300.0,24.5547,24.5547,24.5487,24.5547,37300.0
2013-10-15 14:10:00,40.9,40.91,40.87,40.88,101600.0,24.5547,24.5607,24.5367,24.5427,101600.0
2013-10-15 14:15:00,40.87,40.88,40.85,40.86,75100.0,24.5367,24.5427,24.5247,24.5307,75100.0
2013-10-15 14:20:00,40.86,40.87,40.79,40.8,100000.0,24.5307,24.5367,24.4887,24.4947,100000.0
2013-10-15 14:25:00,40.8,40.82,40.77,40.8,82400.0,24.4947,24.5067,24.4766,24.4947,82400.0
2013-10-15 14:30:00,40.8,40.86,40.79,40.86,61500.0,24.4947,24.5307,24.4887,24.5307,61500.0
2013-10-15 14:35:00,40.85,40.85,40.78,40.84,97900.0,24.5247,24.5247,24.4826,24.5187,97900.0
2013-10-15 14:40:00,40.85,40.86,40.82,40.85,62300.0,24.5247,24.5307,24.5067,24.5247,62300.0
2013-10-15 14:45:00,40.85,40.85,40.77,40.82,75300.0,24.5247,24.5247,24.4766,24.5067,75300.0
2013-10-15 14:50:00,40.83,40.86,40.81,40.82,53500.0,24.5127,24.5307,24.5007,24.5067,53500.0
2013-10-15 14:55:00,40.81,40.83,40.8,40.83,41200.0,24.5007,24.5127,24.4947,24.5127,41200.0
2013-10-15 15:00:00,40.83,40.87,40.82,40.86,58800.0,24.5127,24.5367,24.5067,24.5307,58800.0
2013-10-15 15:05:00,40.87,40.95,40.86,40.95,139800.0,24.5367,24.5847,24.5307,24.5847,139800.0
2013-10-15 15:10:00,40.95,40.95,40.91,40.92,51400.0,24.5847,24.5847,24.5607,24.5667,51400.0
2013-10-15 15:15:00,40.92,40.93,40.88,40.89,41900.0,24.5667,24.5727,24.5427,24.5487,41900.0
2013-10-15 15:20:00,40.88,40.9,40.87,40.89,45700.0,24.5427,24.5547,24.5367,24.5487,45700.0
2013-10-15 15:25:00,40.89,40.89,40.87,40.87,56800.0,24.5487,24.5487,24.5367,24.5367,56800.0
2013-10-15 15:30:00,40.88,40.91,40.87,40.88,129400.0,24.5427,24.5607,24.5367,24.5427,129400.0
2013-10-15 15:35:00,40.88,40.9,40.85,40.85,97000.0,24.5427,24.5547,24.5247,24.5247,97000.0
2013-10-15 15:40:00,40.86,40.89,40.82,40.83,142900.0,24.5307,24.5487,24.5067,24.5127,142900.0
2013-10-15 15:45:00,40.84,40.91,40.83,40.9,225000.0,24.5187,24.5607,24.5127,24.5547,225000.0
2013-10-15 15:50:00,40.89,40.91,40.86,40.88,256400.0,24.5487,24.5607,24.5307,24.5427,256400.0
2013-10-15 15:55:00,40.88,40.9,40.86,40.87,515100.0,24.5427,24.5547,24.5307,24.5367,515100.0
2013-10-16 09:30:00,40.94,41.01,40.85,40.94,167000.0,24.5787,24.6207,24.5247,24.5787,167000.0
2013-10-16 09:35:00,40.94,40.94,40.85,40.9,39200.0,24.5787,24.5787,24.5247,24.5547,39200.0
2013-10-16 09:40:00,40.89,40.93,40.88,40.91,49100.0,24.5487,24.5727,24.5427,24.5607,49100.0
2013-10-16 09:45:00,40.91,40.91,40.85,40.86,46900.0,24.5607,24.5607,24.5247,24.5307,46900.0
2013-10-16 09:50:00,40.85,40.93,40.85,40.92,71500.0,24.5247,24.5727,24.5247,24.5667,71500.0
2013-10-16 09:55:00,40.92,41.02,40.87,40.91,75400.0,24.5667,24.6267,24.5367,24.5607,75400.0
2013-10-16 10:00:00,40.91,40.98,40.89,40.93,55000.0,24.5607,24.6027,24.5487,24.5727,55000.0
2013-10-16 10:05:00,40.94,40.96,40.87,40.96,72000.0,24.5787,24.5907,24.5367,24.5907,72000.0
2013-10-16 10:10:00,40.97,41.0,40.91,40.91,46400.0,24.5967,24.6147,24.5607,24.5607,46400.0
2013-10-16 10:15:00,40.91,41.0,40.91,41.0,46000.0,24.5607,24.6147,24.5607,24.6147,46000.0
2013-10-16 10:20:00,41.0,41.0,40.89,40.89,93700.0,24.6147,24.6147,24.5487,24.5487,93700.0
2013-10-16 10:25:00,40.9,40.91,40.86,40.88,51500.0,24.5547,24.5607,24.5307,24.5427,51500.0
2013-10-16 10:30:00,40.87,40.93,40.87,40.92,45300.0,24.5367,24.5727,24.5367,24.5667,45300.0
2013-10-16 10:35:00,40.93,40.93,40.86,40.89,54300.0,24.5727,24.5727,24.5307,24.5487,54300.0
2013-10-16 10:40:00,40.89,40.91,40.87,40.91,33200.0,24.5487,24.5607,24.5367,24.5607,33200.0
2013-10-16 10:45:00,40.91,40.93,40.9,40.92,69600.0,24.5607,24.5727,24.5547,24.5667,69600.0
2013-10-16 10:50:00,40.92,40.95,40.91,40.95,31600.0,24.5667,24.5847,24.5607,24.5847,31600.0
2013-10-16 10:55:00,40.95,40.99,40.95,40.97,42300.0,24.5847,24.6087,24.5847,24.5967,42300.0
2013-10-16 11:00:00,40.96,41.0,40.96,41.0,54800.0,24.5907,24.6147,24.5907,24.6147,54800.0
2013-10-16 11:05:00,41.0,41.0,40.95,40.95,132700.0,24.6147,24.6147,24.5847,24.5847,132700.0
2013-10-16 11:10:00,40.95,40.98,40.92,40.96,50800.0,24.5847,24.6027,24.5667,24.5907,50800.0
2013-10-16 11:15:00,40.95,40.96,40.92,40.92,41400.0,24.5847,24.5907,24.5667,24.5667,41400.0
2013-10-16 11:20:00,40.92,40.95,40.92,40.93,21200.0,24.5667,24.5847,24.5667,24.5727,21200.0
2013-10-16 11:25:00,40.94,40.94,40.9,40.91,29100.0,24.5787,24.5787,24.5547,24.5607,29100.0
2013-10-16 11:30:00,40.92,40.95,40.92,40.94,25300.0,24.5667,24.5847,24.5667,24.5787,25300.0
2013-10-16 11:35:00,40.94,40.96,40.93,40.96,16800.0,24.5787,24.5907,24.5727,24.5907,16800.0
2013-10-16 11:40:00,40.96,41.0,40.95,40.99,33900.0,24.5907,24.6147,24.5847,24.6087,33900.0
2013-10-16 11:45:00,41.0,41.0,40.97,40.98,23400.0,24.6147,24.6147,24.5967,24.6027,23400.0
2013-10-16 11:50:00,40.97,41.0,40.96,41.0,29900.0,24.5967,24.6147,24.5907,24.6147,29900.0
2013-10-16 11:55:00,41.0,41.01,40.99,41.01,24400.0,24.6147,24.6207,24.6087,24.6207,24400.0
2013-10-16 12:00:00,41.01,41.01,40.99,41.0,14900.0,24.6207,24.6207,24.6087,24.6147,14900.0
2013-10-16 12:05:00,41.0,41.04,40.99,41.03,31300.0,24.6147,24.6387,24.6087,24.6327,31300.0
2013-10-16 12:10:00,41.04,41.04,41.02,41.03,18700.0,24.6387,24.6387,24.6267,24.6327,18700.0
2013-10-16 12:15:00,41.03,41.06,41.03,41.06,16700.0,24.6327,24.6507,24.6327,24.6507,16700.0
2013-10-16 12:20:00,41.05,41.06,41.03,41.05,25300.0,24.6447,24.6507,24.6327,24.6447,25300.0
2013-10-16 12:25:00,41.06,41.07,41.03,41.03,24100.0,24.6507,24.6568,24.6327,24.6327,24100.0
2013-10-16 12:30:00,41.02,41.05,41.01,41.04,23600.0,24.6267,24.6447,24.6207,24.6387,23600.0
2013-10-16 12:35:00,41.05,41.06,41.02,41.03,23700.0,24.6447,24.6507,24.6267,24.6327,23700.0
2013-10-16 12:40:00,41.02,41.03,41.01,41.03,13300.0,24.6267,24.6327,24.6207,24.6327,13300.0
2013-10-16 12:45:00,41.02,41.05,41.01,41.02,8400.0,24.6267,24.6447,24.6207,24.6267,8400.0
2013-10-16 12:50:00,41.02,41.02,41.0,41.01,10500.0,24.6267,24.6267,24.6147,24.6207,10500.0
2013-10-16 12:55:00,41.01,41.02,40.99,40.99,19900.0,24.6207,24.6267,24.6087,24.6087,19900.0
2013-10-16 13:00:00,40.99,41.01,40.99,41.0,23300.0,24.6087,24.6207,24.6087,24.6147,23300.0
2013-10-16 13:05:00,41.0,41.0,40.96,40.97,17600.0,24.6147,24.6147,24.5907,24.5967,17600.0
2013-10-16 13:10:00,40.97,41.02,40.96,41.02,16200.0,24.5967,24.6267,24.5907,24.6267,16200.0
2013-10-16 13:15:00,41.01,41.04,41.01,41.04,23500.0,24.6207,24.6387,24.6207,24.6387,23500.0
2013-10-16 13:20:00,41.04,41.05,41.03,41.03,18900.0,24.6387,24.6447,24.6327,24.6327,18900.0
2013-10-16 13:25:00,41.04,41.1,41.04,41.09,46100.0,24.6387,24.6748,24.6387,24.6688,46100.0
2013-10-16 13:30:00,41.09,41.13,41.08,41.13,26700.0,24.6688,24.6928,24.6628,24.6928,26700.0
2013-10-16 13:35:00,41.13,41.15,41.11,41.14,21400.0,24.6928,24.7048,24.6808,24.6988,21400.0
2013-10-16 13:40:00,41.14,41.18,41.11,41.11,29600.0,24.6988,24.7228,24.6808,24.6808,29600.0
2013-10-16 13:45:00,41.11,41.12,41.09,41.09,17600.0,24.6808,24.6868,24.6688,24.6688,17600.0
2013-10-16 13:50:00,41.1,41.11,41.09,41.11,12600.0,24.6748,24.6808,24.6688,24.6808,12600.0
2013-10-16 13:55:00,41.11,41.11,41.07,41.07,19700.0,24.6808,24.6808,24.6568,24.6568,19700.0
2013-10-16 14:00:00,41.07,41.08,41.06,41.06,36500.0,24.6568,24.6628,24.6507,24.6507,36500.0
2013-10-16 14:05:00,41.07,41.08,41.06,41.08,36800.0,24.6568,24.6628,24.6507,24.6628,36800.0
2013-10-16 14:10:00,41.08,41.08,41.05,41.07,35000.0,24.6628,24.6628,24.6447,24.6568,35000.0
2013-10-16 14:15:00,41.07,41.07,41.02,41.03,40700.0,24.6568,24.6568,24.6267,24.6327,40700.0
2013-10-16 14:20:00,41.02,41.02,40.98,40.99,30200.0,24.6267,24.6267,24.6027,24.6087,30200.0
2013-10-16 14:25:00,40.99,40.99,40.93,40.94,18000.0,24.6087,24.6087,24.5727,24.5787,18000.0
2013-10-16 14:30:00,40.93,40.96,40.93,40.94,70700.0,24.5727,24.5907,24.5727,24.5787,70700.0
2013-10-16 14:35:00,40.94,40.94,40.91,40.94,37100.0,24.5787,24.5787,24.5607,24.5787,37100.0
2013-10-16 14:40:00,40.94,40.94,40.9,40.91,35800.0,24.5787,24.5787,24.5547,24.5607,35800.0
2013-10-16 14:45:00,40.92,40.94,40.91,40.93,40700.0,24.5667,24.5787,24.5607,24.5727,40700.0
2013-10-16 14:50:00,40.92,40.93,40.9,40.91,21100.0,24.5667,24.5727,24.5547,24.5607,21100.0
2013-10-16 14:55:00,40.9,40.91,40.87,40.89,44200.0,24.5547,24.5607,24.5367,24.5487,44200.0
2013-10-16 15:00:00,40.88,40.9,40.87,40.89,45400.0,24.5427,24.5547,24.5367,24.5487,45400.0
2013-10-16 15:05:00,40.89,40.95,40.89,40.95,27000.0,24.5487,24.5847,24.5487,24.5847,27000.0
2013-10-16 15:10:00,40.95,41.03,40.95,41.03,49100.0,24.5847,24.6327,24.5847,24.6327,49100.0
2013-10-16 15:15:00,41.03,41.07,41.03,41.05,45300.0,24.6327,24.6568,24.6327,24.6447,45300.0
2013-10-16 15:20:00,41.06,41.06,41.0,41.03,44400.0,24.6507,24.6507,24.6147,24.6327,44400.0
2013-10-16 15:25:00,41.04,41.04,41.0,41.02,28900.0,24.6387,24.6387,24.6147,24.6267,28900.0
2013-10-16 15:30:00,41.03,41.16,41.02,41.16,131800.0,24.6327,24.7108,24.6267,24.7108,131800.0
2013-10-16 15:35:00,41.17,41.21,41.15,41.17,83800.0,24.7168,24.7408,24.7048,24.7168,83800.0
2013-10-16 15:40:00,41.17,41.18,41.12,41.18,83700.0,24.7168,24.7228,24.6868,24.7228,83700.0
2013-10-16 15:45:00,41.18,41.23,41.18,41.21,115500.0,24.7228,24.7528,24.7228,24.7408,115500.0
2013-10-16 15:50:00,41.2,41.25,41.18,41.24,138400.0,24.7348,24.7648,24.7228,24.7588,138400.0
2013-10-16 15:55:00,41.24,41.28,41.23,41.28,263500.0,24.7588,24.7828,24.7528,24.7828,263500.0
2013-10-17 09:30:00,41.22,41.25,41.01,41.01,100900.0,24.7468,24.7648,24.6207,24.6207,100900.0
2013-10-17 09:35:00,41.01,41.08,40.97,41.08,64900.0,24.6207,24.6628,24.5967,24.6628,64900.0
2013-10-17 09:40:00,41.08,41.14,41.02,41.1,53000.0,24.6628,24.6988,24.6267,24.6748,53000.0
2013-10-17 09:45:00,41.11,41.19,41.11,41.18,28400.0,24.6808,24.7288,24.6808,24.7228,28400.0
2013-10-17 09:50:00,41.18,41.29,41.17,41.22,45700.0,24.7228,24.7888,24.7168,24.7468,45700.0
2013-10-17 09:55:00,41.23,41.24,41.13,41.14,28200.0,24.7528,24.7588,24.6928,24.6988,28200.0
2013-10-17 10:00:00,41.15,41.24,41.15,41.23,31400.0,24.7048,24.7588,24.7048,24.7528,31400.0
2013-10-17 10:05:00,41.23,41.29,41.23,41.26,54100.0,24.7528,24.7888,24.7528,24.7708,54100.0
2013-10-17 10:10:00,41.25,41.26,41.23,41.23,40500.0,24.7648,24.7708,24.7528,24.7528,40500.0
2013-10-17 10:15:00,41.24,41.3,41.23,41.29,35400.0,24.7588,24.7948,24.7528,24.7888,35400.0
2013-10-17 10:20:00,41.29,41.31,41.27,41.29,61900.0,24.7888,24.8008,24.7768,24.7888,61900.0
2013-10-17 10:25:00,41.29,41.3,41.27,41.27,102700.0,24.7888,24.7948,24.7768,24.7768,102700.0
2013-10-17 10:30:00,41.28,41.3,41.27,41.29,93400.0,24.7828,24.7948,24.7768,24.7888,93400.0
2013-10-17 10:35:00,41.29,41.3,41.28,41.29,86600.0,24.7888,24.7948,24.7828,24.7888,86600.0
2013-10-17 10:40:00,41.28,41.31,41.28,41.31,80800.0,24.7828,24.8008,24.7828,24.8008,80800.0
2013-10-17 10:45:00,41.31,41.32,41.27,41.28,64900.0,24.8008,24.8068,24.7768,24.7828,64900.0
2013-10-17 10:50:00,41.28,41.38,41.28,41.38,48200.0,24.7828,24.8429,24.7828,24.8429,48200.0
2013-10-17 10:55:00,41.37,41.38,41.33,41.33,64600.0,24.8369,24.8429,24.8128,24.8128,64600.0
2013-10-17 11:00:00,41.33,41.34,41.3,41.32,44500.0,24.8128,24.8188,24.7948,24.8068,44500.0
2013-10-17 11:05:00,41.32,41.34,41.29,41.34,18400.0,24.8068,24.8188,24.7888,24.8188,18400.0
2013-10-17 11:10:00,41.34,41.35,41.33,41.34,7900.0,24.8188,24.8249,24.8128,24.8188,7900.0
2013-10-17 11:15:00,41.34,41.39,41.34,41.38,40600.0,24.8188,24.8489,24.8188,24.8429,40600.0
2013-10-17 11:20:00,41.39,41.43,41.37,41.41,43200.0,24.8489,24.8729,24.8369,24.8609,43200.0
2013-10-17 11:25:00,41.41,41.5,41.41,41.48,46600.0,24.8609,24.9149,24.8609,24.9029,46600.0
2013-10-17 11:30:00,41.48,41.58,41.48,41.57,77700.0,24.9029,24.9629,24.9029,24.9569,77700.0
2013-10-17 11:35:00,41.58,41.64,41.56,41.64,70900.0,24.9629,24.999,24.9509,24.999,70900.0
2013-10-17 11:40:00,41.63,41.68,41.62,41.68,64800.0,24.993,25.023,24.9869,25.023,64800.0
2013-10-17 11:45:00,41.67,41.68,41.61,41.64,40300.0,25.017,25.023,24.9809,24.999,40300.0
2013-10-17 11:50:00,41.64,41.67,41.63,41.63,45000.0,24.999,25.017,24.993,24.993,45000.0
2013-10-17 11:55:00,41.63,41.64,41.58,41.58,20700.0,24.993,24.999,24.9629,24.9629,20700.0
2013-10-17 12:00:00,41.59,41.63,41.59,41.62,35000.0,24.9689,24.993,24.9689,24.9869,35000.0
2013-10-17 12:05:00,41.61,41.65,41.6,41.65,27800.0,24.9809,25.005,24.9749,25.005,27800.0
2013-10-17 12:10:00,41.65,41.67,41.64,41.66,36400.0,25.005,25.017,24.999,25.011,36400.0
2013-10-17 12:15:00,41.65,41.73,41.65,41.71,59800.0,25.005,25.053,25.005,25.041,59800.0
2013-10-17 12:20:00,41.71,41.72,41.68,41.71,27100.0,25.041,25.047,25.023,25.041,27100.0
2013-10-17 12:25:00,41.71,41.77,41.71,41.75,37200.0,25.041,25.077,25.041,25.065,37200.0
2013-10-17 12:30:00,41.75,41.79,41.75,41.78,22200.0,25.065,25.089,25.065,25.083,22200.0
2013-10-17 12:35:00,41.78,41.81,41.78,41.81,26200.0,25.083,25.101,25.083,25.101,26200.0
2013-10-17 12:40:00,41.82,41.84,41.79,41.79,20700.0,25.107,25.119,25.089,25.089,20700.0
2013-10-17 12:45:00,41.79,41.85,41.77,41.82,48100.0,25.089,25.125,25.077,25.107,48100.0
2013-10-17 12:50:00,41.82,41.87,41.82,41.86,50300.0,25.107,25.137,25.107,25.131,50300.0
2013-10-17 12:55:00,41.86,41.92,41.86,41.9,27900.0,25.131,25.1671,25.131,25.155,27900.0
2013-10-17 13:00:00,41.9,41.9,41.85,41.86,28100.0,25.155,25.155,25.125,25.131,28100.0
2013-10-17 13:05:00,41.86,41.86,41.81,41.82,29700.0,25.131,25.131,25.101,25.107,29700.0
2013-10-17 13:10:00,41.81,41.81,41.73,41.73,27700.0,25.101,25.101,25.053,25.053,27700.0
2013-10-17 13:15:00,41.73,41.74,41.67,41.73,37700.0,25.053,25.059,25.017,25.053,37700.0
2013-10-17 13:20:00,41.73,41.76,41.73,41.73,15000.0,25.053,25.071,25.053,25.053,15000.0
2013-10-17 13:25:00,41.72,41.73,41.69,41.71,19700.0,25.047,25.053,25.029,25.041,19700.0
2013-10-17 13:30:00,41.71,41.71,41.69,41.7,12400.0,25.041,25.041,25.029,25.035,12400.0
2013-10-17 13:35:00,41.69,41.72,41.69,41.72,29000.0,25.029,25.047,25.029,25.047,29000.0
2013-10-17 13:40:00,41.72,41.79,41.71,41.78,15400.0,25.047,25.089,25.041,25.083,15400.0
2013-10-17 13:45:00,41.79,41.8,41.75,41.75,27100.0,25.089,25.095,25.065,25.065,27100.0
2013-10-17 13:50:00,41.75,41.76,41.74,41.75,14100.0,25.065,25.071,25.059,25.065,14100.0
2013-10-17 13:55:00,41.75,41.75,41.7,41.7,24500.0,25.065,25.065,25.035,25.035,24500.0
2013-10-17 14:00:00,41.71,41.73,41.69,41.73,23000.0,25.041,25.053,25.029,25.053,23000.0
2013-10-17 14:05:00,41.73,41.81,41.73,41.81,24300.0,25.053,25.101,25.053,25.101,24300.0
2013-10-17 14:10:00,41.8,41.83,41.8,41.81,24600.0,25.095,25.113,25.095,25.101,24600.0
2013-10-17 14:15:00,41.81,41.81,41.76,41.77,24800.0,25.101,25.101,25.071,25.077,24800.0
2013-10-17 14:20:00,41.77,41.83,41.76,41.82,27200.0,25.077,25.113,25.071,25.107,27200.0
2013-10-17 14:25:00,41.82,41.84,41.79,41.8,25800.0,25.107,25.119,25.089,25.095,25800.0
2013-10-17 14:30:00,41.79,41.8,41.79,41.79,14400.0,25.089,25.095,25.089,25.089,14400.0
2013-10-17 14:35:00,41.79,41.81,41.79,41.8,14100.0,25.089,25.101,25.089,25.095,14100.0
2013-10-17 14:40:00,41.81,41.83,41.8,41.81,27500.0,25.101,25.113,25.095,25.101,27500.0
2013-10-17 14:45:00,41.81,41.82,41.79,41.8,19600.0,25.101,25.107,25.089,25.095,19600.0
2013-10-17 14:50:00,41.81,41.82,41.8,41.8,13600.0,25.101,25.107,25.095,25.095,13600.0
2013-10-17 14:55:00,41.81,41.85,41.8,41.85,30000.0,25.101,25.125,25.095,25.125,30000.0
2013-10-17 15:00:00,41.85,41.86,41.84,41.86,29900.0,25.125,25.131,25.119,25.131,29900.0
2013-10-17 15:05:00,41.86,41.89,41.85,41.85,44800.0,25.131,25.149,25.125,25.125,44800.0
2013-10-17 15:10:00,41.85,41.87,41.84,41.85,35900.0,25.125,25.137,25.119,25.125,35900.0
2013-10-17 15:15:00,41.86,41.86,41.81,41.81,22100.0,25.131,25.131,25.101,25.101,22100.0
2013-10-17 15:20:00,41.81,41.82,41.76,41.77,45000.0,25.101,25.107,25.071,25.077,45000.0
2013-10-17 15:25:00,41.77,41.83,41.77,41.82,58700.0,25.077,25.113,25.077,25.107,58700.0
2013-10-17 15:30:00,41.81,41.85,41.8,41.85,44700.0,25.101,25.125,25.095,25.125,44700.0
2013-10-17 15:35:00,41.84,41.86,41.84,41.84,43200.0,25.119,25.131,25.119,25.119,43200.0
2013-10-17 15:40:00,41.84,41.92,41.83,41.91,81700.0,25.119,25.1671,25.113,25.1611,81700.0
2013-10-17 15:45:00,41.91,41.99,41.9,41.97,137700.0,25.1611,25.2091,25.155,25.1971,137700.0
2013-10-17 15:50:00,41.97,41.98,41.9,41.93,145900.0,25.1971,25.2031,25.155,25.1731,145900.0
2013-10-17 15:55:00,41.93,41.96,41.9,41.92,235500.0,25.1731,25.1911,25.155,25.1671,235500.0
2013-10-18 09:30:00,42.09,42.1,42.01,42.03,20300.0,25.2691,25.2751,25.2211,25.2331,20300.0
2013-10-18 09:35:00,42.02,42.17,41.94,42.14,477700.0,25.2271,25.3171,25.1791,25.2991,477700.0
2013-10-18 09:40:00,42.15,42.2,42.03,42.03,66700.0,25.3051,25.3352,25.2331,25.2331,66700.0
2013-10-18 09:45:00,42.02,42.14,42.02,42.05,35800.0,25.2271,25.2991,25.2271,25.2451,35800.0
2013-10-18 09:50:00,42.04,42.06,41.95,42.01,52000.0,25.2391,25.2511,25.1851,25.2211,52000.0
2013-10-18 09:55:00,42.01,42.13,42.0,42.11,102700.0,25.2211,25.2931,25.2151,25.2811,102700.0
2013-10-18 10:00:00,42.12,42.14,42.04,42.09,54700.0,25.2871,25.2991,25.2391,25.2691,54700.0
2013-10-18 10:05:00,42.1,42.2,42.1,42.12,56700.0,25.2751,25.3352,25.2751,25.2871,56700.0
2013-10-18 10:10:00,42.12,42.13,42.08,42.1,52500.0,25.2871,25.2931,25.2631,25.2751,52500.0
2013-10-18 10:15:00,42.11,42.15,42.1,42.11,45500.0,25.2811,25.3051,25.2751,25.2811,45500.0
2013-10-18 10:20:00,42.12,42.17,42.11,42.16,47900.0,25.2871,25.3171,25.2811,25.3111,47900.0
2013-10-18 10:25:00,42.16,42.19,42.13,42.13,72000.0,25.3111,25.3292,25.2931,25.2931,72000.0
2013-10-18 10:30:00,42.13,42.15,42.07,42.08,35500.0,25.2931,25.3051,25.2571,25.2631,35500.0
2013-10-18 10:35:00,42.07,42.07,42.02,42.03,45600.0,25.2571,25.2571,25.2271,25.2331,45600.0
2013-10-18 10:40:00,42.03,42.04,42.01,42.02,130800.0,25.2331,25.2391,25.2211,25.2271,130800.0
2013-10-18 10:45:00,42.01,42.03,42.0,42.0,51300.0,25.2211,25.2331,25.2151,25.2151,51300.0
2013-10-18 10:50:00,42.0,42.04,41.98,42.03,43600.0,25.2151,25.2391,25.2031,25.2331,43600.0
2013-10-18 10:55:00,42.03,42.03,42.0,42.01,28800.0,25.2331,25.2331,25.2151,25.2211,28800.0
2013-10-18 11:00:00,42.01,42.04,42.0,42.02,40200.0,25.2211,25.2391,25.2151,25.2271,40200.0
2013-10-18 11:05:00,42.03,42.03,42.0,42.01,24800.0,25.2331,25.2331,25.2151,25.2211,24800.0
2013-10-18 11:10:00,42.0,42.02,41.96,41.96,32500.0,25.2151,25.2271,25.1911,25.1911,32500.0
2013-10-18 11:15:00,41.97,41.98,41.95,41.98,25900.0,25.1971,25.2031,25.1851,25.2031,25900.0
2013-10-18 11:20:00,41.97,41.98,41.95,41.97,20600.0,25.1971,25.2031,25.1851,25.1971,20600.0
2013-10-18 11:25:00,41.98,42.0,41.96,42.0,30200.0,25.2031,25.2151,25.1911,25.2151,30200.0
2013-10-18 11:30:00,42.0,42.02,41.99,42.01,46700.0,25.2151,25.2271,25.2091,25.2211,46700.0
2013-10-18 11:35:00,42.01,42.02,42.0,42.01,31800.0,25.2211,25.2271,25.2151,25.2211,31800.0
2013-10-18 11:40:00,42.0,42.01,41.99,41.99,36100.0,25.2151,25.2211,25.2091,25.2091,36100.0
2013-10-18 11:45:00,42.0,42.02,42.0,42.01,31100.0,25.2151,25.2271,25.2151,25.2211,31100.0
2013-10-18 11:50:00,42.02,42.02,41.99,42.0,31600.0,25.2271,25.2271,25.2091,25.2151,31600.0
2013-10-18 11:55:00,42.01,42.04,41.98,41.99,29400.0,25.2211,25.2391,25.2031,25.2091,29400.0
2013-10-18 12:00:00,41.98,41.99,41.96,41.97,23800.0,25.2031,25.2091,25.1911,25.1971,23800.0
2013-10-18 12:05:00,41.97,41.99,41.95,41.98,41300.0,25.1971,25.2091,25.1851,25.2031,41300.0
2013-10-18 12:10:00,41.98,41.99,41.95,41.95,33000.0,25.2031,25.2091,25.1851,25.1851,33000.0
2013-10-18 12:15:00,41.96,41.96,41.92,41.95,100200.0,25.1911,25.1911,25.1671,25.1851,100200.0
2013-10-18 12:20:00,41.95,41.95,41.92,41.92,25900.0,25.1851,25.1851,25.1671,25.1671,25900.0
2013-10-18 12:25:00,41.92,41.93,41.9,41.91,27200.0,25.1671,25.1731,25.155,25.1611,27200.0
2013-10-18 12:30:00,41.91,41.93,41.9,41.93,13300.0,25.1611,25.1731,25.155,25.1731,13300.0
2013-10-18 12:35:00,41.93,41.93,41.89,41.9,22100.0,25.1731,25.1731,25.149,25.155,22100.0
2013-10-18 12:40:00,41.9,41.9,41.87,41.88,14100.0,25.155,25.155,25.137,25.143,14100.0
2013-10-18 12:45:00,41.87,41.88,41.86,41.86,10900.0,25.137,25.143,25.131,25.131,10900.0
2013-10-18 12:50:00,41.86,41.86,41.8,41.81,41700.0,25.131,25.131,25.095,25.101,41700.0
2013-10-18 12:55:00,41.8,41.81,41.77,41.8,30100.0,25.095,25.101,25.077,25.095,30100.0
2013-10-18 13:00:00,41.8,41.83,41.78,41.82,25700.0,25.095,25.113,25.083,25.107,25700.0
2013-10-18 13:05:00,41.81,41.88,41.81,41.86,19000.0,25.101,25.143,25.101,25.131,19000.0
2013-10-18 13:10:00,41.86,41.88,41.86,41.88,17000.0,25.131,25.143,25.131,25.143,17000.0
2013-10-18 13:15:00,41.88,41.9,41.86,41.87,16900.0,25.143,25.155,25.131,25.137,16900.0
2013-10-18 13:20:00,41.87,41.88,41.86,41.86,15100.0,25.137,25.143,25.131,25.131,15100.0
2013-10-18 13:25:00,41.86,41.94,41.86,41.92,19200.0,25.131,25.1791,25.131,25.1671,19200.0
2013-10-18 13:30:00,41.93,41.93,41.88,41.91,21000.0,25.1731,25.1731,25.143,25.1611,21000.0
2013-10-18 13:35:00,41.9,41.94,41.9,41.93,20700.0,25.155,25.1791,25.155,25.1731,20700.0
2013-10-18 13:40:00,41.93,41.94,41.92,41.94,14700.0,25.1731,25.1791,25.1671,25.1791,14700.0
2013-10-18 13:45:00,41.94,41.95,41.91,41.92,11400.0,25.1791,25.1851,25.1611,25.1671,11400.0
2013-10-18 13:50:00,41.92,41.94,41.91,41.94,15800.0,25.1671,25.1791,25.1611,25.1791,15800.0
2013-10-18 13:55:00,41.94,41.97,41.91,41.97,18100.0,25.1791,25.1971,25.1611,25.1971,18100.0
2013-10-18 14:00:00,41.97,41.98,41.96,41.97,52000.0,25.1971,25.2031,25.1911,25.1971,52000.0
2013-10-18 14:05:00,41.96,41.97,41.94,41.94,32800.0,25.1911,25.1971,25.1791,25.1791,32800.0
2013-10-18 14:10:00,41.94,41.95,41.94,41.95,8700.0,25.1791,25.1851,25.1791,25.1851,8700.0
2013-10-18 14:15:00,41.95,41.95,41.92,41.93,18500.0,25.1851,25.1851,25.1671,25.1731,18500.0
2013-10-18 14:20:00,41.94,41.98,41.93,41.97,21000.0,25.1791,25.2031,25.1731,25.1971,21000.0
2013-10-18 14:25:00,41.98,41.98,41.96,41.97,21200.0,25.2031,25.2031,25.1911,25.1971,21200.0
2013-10-18 14:30:00,41.97,42.0,41.96,41.99,29500.0,25.1971,25.2151,25.1911,25.2091,29500.0
2013-10-18 14:35:00,42.0,42.0,41.98,42.0,15700.0,25.2151,25.2151,25.2031,25.2151,15700.0
2013-10-18 14:40:00,42.0,42.03,41.99,42.03,21600.0,25.2151,25.2331,25.2091,25.2331,21600.0
2013-10-18 14:45:00,42.03,42.03,42.01,42.02,18100.0,25.2331,25.2331,25.2211,25.2271,18100.0
2013-10-18 14:50:00,42.02,42.05,42.02,42.02,32100.0,25.2271,25.2451,25.2271,25.2271,32100.0
2013-10-18 14:55:00,42.03,42.03,41.98,41.98,30900.0,25.2331,25.2331,25.2031,25.2031,30900.0
2013-10-18 15:00:00,41.98,41.98,41.93,41.93,35600.0,25.2031,25.2031,25.1731,25.1731,35600.0
2013-10-18 15:05:00,41.93,41.95,41.91,41.93,38900.0,25.1731,25.1851,25.1611,25.1731,38900.0
2013-10-18 15:10:00,41.93,41.93,41.88,41.89,35200.0,25.1731,25.1731,25.143,25.149,35200.0
2013-10-18 15:15:00,41.88,41.92,41.88,41.91,42500.0,25.143,25.1671,25.143,25.1611,42500.0
2013-10-18 15:20:00,41.91,41.92,41.89,41.89,22100.0,25.1611,25.1671,25.149,25.149,22100.0
2013-10-18 15:25:00,41.89,41.91,41.86,41.9,44400.0,25.149,25.1611,25.131,25.155,44400.0
2013-10-18 15:30:00,41.9,41.94,41.87,41.88,52900.0,25.155,25.1791,25.137,25.143,52900.0
2013-10-18 15:35:00,41.89,41.91,41.88,41.91,39400.0,25.149,25.1611,25.143,25.1611,39400.0
2013-10-18 15:40:00,41.9,41.95,41.9,41.91,73600.0,25.155,25.1851,25.155,25.1611,73600.0
2013-10-18 15:45:00,41.91,41.92,41.88,41.89,75100.0,25.1611,25.1671,25.143,25.149,75100.0
2013-10-18 15:50:00,41.89,41.91,41.87,41.91,89300.0,25.149,25.1611,25.137,25.1611,89300.0
2013-10-18 15:55:00,41.9,41.94,41.89,41.94,144300.0,25.155,25.1791,25.149,25.1791,144300.0
2013-10-21 09:30:00,41.87,41.91,41.64,41.72,164800.0,25.137,25.1611,24.999,25.047,164800.0
2013-10-21 09:35:00,41.71,41.78,41.68,41.77,33200.0,25.041,25.083,25.023,25.077,33200.0
2013-10-21 09:40:00,41.78,41.88,41.76,41.76,38100.0,25.083,25.143,25.071,25.071,38100.0
2013-10-21 09:45:00,41.76,41.76,41.61,41.61,43800.0,25.071,25.071,24.9809,24.9809,43800.0
2013-10-21 09:50:00,41.61,41.61,41.52,41.55,64100.0,24.9809,24.9809,24.9269,24.9449,64100.0
2013-10-21 09:55:00,41.55,41.6,41.51,41.51,38800.0,24.9449,24.9749,24.9209,24.9209,38800.0
2013-10-21 10:00:00,41.51,41.57,41.48,41.48,77400.0,24.9209,24.9569,24.9029,24.9029,77400.0
2013-10-21 10:05:00,41.49,41.56,41.48,41.54,69100.0,24.9089,24.9509,24.9029,24.9389,69100.0
2013-10-21 10:10:00,41.55,41.71,41.55,41.65,73400.0,24.9449,25.041,24.9449,25.005,73400.0
2013-10-21 10:15:00,41.65,41.71,41.65,41.68,48500.0,25.005,25.041,25.005,25.023,48500.0
2013-10-21 10:20:00,41.68,41.7,41.62,41.62,56300.0,25.023,25.035,24.9869,24.9869,56300.0
2013-10-21 10:25:00,41.62,41.64,41.56,41.58,57400.0,24.9869,24.999,24.9509,24.9629,57400.0
2013-10-21 10:30:00,41.59,41.63,41.55,41.57,35800.0,24.9689,24.993,24.9449,24.9569,35800.0
2013-10-21 10:35:00,41.57,41.63,41.55,41.57,44000.0,24.9569,24.993,24.9449,24.9569,44000.0
2013-10-21 10:40:00,41.58,41.59,41.52,41.57,77200.0,24.9629,24.9689,24.9269,24.9569,77200.0
2013-10-21 10:45:00,41.57,41.6,41.54,41.56,59700.0,24.9569,24.9749,24.9389,24.9509,59700.0
2013-10-21 10:50:00,41.56,41.58,41.53,41.57,38300.0,24.9509,24.9629,24.9329,24.9569,38300.0
2013-10-21 10:55:00,41.56,41.61,41.56,41.59,35700.0,24.9509,24.9809,24.9509,24.9689,35700.0
2013-10-21 11:00:00,41.59,41.59,41.55,41.57,43500.0,24.9689,24.9689,24.9449,24.9569,43500.0
2013-10-21 11:05:00,41.57,41.57,41.51,41.51,42100.0,24.9569,24.9569,24.9209,24.9209,42100.0
2013-10-21 11:10:00,41.51,41.51,41.49,41.51,45000.0,24.9209,24.9209,24.9089,24.9209,45000.0
2013-10-21 11:15:00,41.51,41.55,41.5,41.55,16600.0,24.9209,24.9449,24.9149,24.9449,16600.0
2013-10-21 11:20:00,41.55,41.56,41.53,41.54,50500.0,24.9449,24.9509,24.9329,24.9389,50500.0
2013-10-21 11:25:00,41.55,41.55,41.54,41.55,11500.0,24.9449,24.9449,24.9389,24.9449,11500.0
2013-10-21 11:30:00,41.55,41.58,41.54,41.56,52800.0,24.9449,24.9629,24.9389,24.9509,52800.0
2013-10-21 11:35:00,41.57,41.58,41.53,41.54,51200.0,24.9569,24.9629,24.9329,24.9389,51200.0
2013-10-21 11:40:00,41.54,41.55,41.53,41.53,32400.0,24.9389,24.9449,24.9329,24.9329,32400.0
2013-10-21 11:45:00,41.54,41.56,41.51,41.53,44000.0,24.9389,24.9509,24.9209,24.9329,44000.0
2013-10-21 11:50:00,41.54,41.56,41.53,41.55,48800.0,24.9389,24.9509,24.9329,24.9449,48800.0
2013-10-21 11:55:00,41.55,41.56,41.52,41.52,62900.0,24.9449,24.9509,24.9269,24.9269,62900.0
2013-10-21 12:00:00,41.52,41.54,41.51,41.53,30300.0,24.9269,24.9389,24.9209,24.9329,30300.0
2013-10-21 12:05:00,41.53,41.55,41.52,41.54,46700.0,24.9329,24.9449,24.9269,24.9389,46700.0
2013-10-21 12:10:00,41.54,41.56,41.53,41.55,27600.0,24.9389,24.9509,24.9329,24.9449,27600.0
2013-10-21 12:15:00,41.55,41.56,41.53,41.56,27900.0,24.9449,24.9509,24.9329,24.9509,27900.0
2013-10-21 12:20:00,41.56,41.56,41.54,41.54,34600.0,24.9509,24.9509,24.9389,24.9389,34600.0
2013-10-21 12:25:00,41.55,41.56,41.53,41.53,34700.0,24.9449,24.9509,24.9329,24.9329,34700.0
2013-10-21 12:30:00,41.53,41.55,41.53,41.54,18600.0,24.9329,24.9449,24.9329,24.9389,18600.0
2013-10-21 12:35:00,41.53,41.54,41.51,41.52,20200.0,24.9329,24.9389,24.9209,24.9269,20200.0
2013-10-21 12:40:00,41.53,41.53,41.51,41.52,7900.0,24.9329,24.9329,24.9209,24.9269,7900.0
2013-10-21 12:45:00,41.52,41.53,41.5,41.53,30200.0,24.9269,24.9329,24.9149,24.9329,30200.0
2013-10-21 12:50:00,41.54,41.55,41.52,41.54,27900.0,24.9389,24.9449,24.9269,24.9389,27900.0
2013-10-21 12:55:00,41.54,41.55,41.53,41.55,22700.0,24.9389,24.9449,24.9329,24.9449,22700.0
2013-10-21 13:00:00,41.54,41.54,41.53,41.54,22400.0,24.9389,24.9389,24.9329,24.9389,22400.0
2013-10-21 13:05:00,41.54,41.55,41.53,41.55,20600.0,24.9389,24.9449,24.9329,24.9449,20600.0
2013-10-21 13:10:00,41.55,41.56,41.54,41.55,27100.0,24.9449,24.9509,24.9389,24.9449,27100.0
2013-10-21 13:15:00,41.56,41.58,41.55,41.56,32500.0,24.9509,24.9629,24.9449,24.9509,32500.0
2013-10-21 13:20:00,41.55,41.56,41.53,41.53,16600.0,24.9449,24.9509,24.9329,24.9329,16600.0
2013-10-21 13:25:00,41.53,41.54,41.52,41.52,20700.0,24.9329,24.9389,24.9269,24.9269,20700.0
2013-10-21 13:30:00,41.52,41.53,41.5,41.51,17400.0,24.9269,24.9329,24.9149,24.9209,17400.0
2013-10-21 13:35:00,41.51,41.53,41.5,41.52,16000.0,24.9209,24.9329,24.9149,24.9269,16000.0
2013-10-21 13:40:00,41.52,41.54,41.51,41.51,11300.0,24.9269,24.9389,24.9209,24.9209,11300.0
2013-10-21 13:45:00,41.52,41.52,41.51,41.52,19700.0,24.9269,24.9269,24.9209,24.9269,19700.0
2013-10-21 13:50:00,41.52,41.54,41.51,41.52,24300.0,24.9269,24.9389,24.9209,24.9269,24300.0
2013-10-21 13:55:00,41.52,41.53,41.51,41.53,34200.0,24.9269,24.9329,24.9209,24.9329,34200.0
2013-10-21 14:00:00,41.53,41.53,41.5,41.52,39400.0,24.9329,24.9329,24.9149,24.9269,39400.0
2013-10-21 14:05:00,41.52,41.53,41.51,41.53,25900.0,24.9269,24.9329,24.9209,24.9329,25900.0
2013-10-21 14:10:00,41.53,41.56,41.52,41.54,27800.0,24.9329,24.9509,24.9269,24.9389,27800.0
2013-10-21 14:15:00,41.54,41.55,41.53,41.54,12100.0,24.9389,24.9449,24.9329,24.9389,12100.0
2013-10-21 14:20:00,41.54,41.54,41.52,41.53,39800.0,24.9389,24.9389,24.9269,24.9329,39800.0
2013-10-21 14:25:00,41.53,41.55,41.52,41.54,17000.0,24.9329,24.9449,24.9269,24.9389,17000.0
2013-10-21 14:30:00,41.54,41.55,41.5,41.51,30700.0,24.9389,24.9449,24.9149,24.9209,30700.0
2013-10-21 14:35:00,41.51,41.54,41.51,41.54,13400.0,24.9209,24.9389,24.9209,24.9389,13400.0
2013-10-21 14:40:00,41.53,41.54,41.52,41.54,20000.0,24.9329,24.9389,24.9269,24.9389,20000.0
2013-10-21 14:45:00,41.54,41.55,41.52,41.55,42200.0,24.9389,24.9449,24.9269,24.9449,42200.0
2013-10-21 14:50:00,41.55,41.59,41.55,41.59,29600.0,24.9449,24.9689,24.9449,24.9689,29600.0
2013-10-21 14:55:00,41.59,41.59,41.54,41.54,45300.0,24.9689,24.9689,24.9389,24.9389,45300.0
2013-10-21 15:00:00,41.54,41.56,41.52,41.55,39000.0,24.9389,24.9509,24.9269,24.9449,39000.0
2013-10-21 15:05:00,41.55,41.56,41.52,41.53,46200.0,24.9449,24.9509,24.9269,24.9329,46200.0
2013-10-21 15:10:00,41.54,41.56,41.54,41.55,27100.0,24.9389,24.9509,24.9389,24.9449,27100.0
2013-10-21 15:15:00,41.56,41.61,41.55,41.6,36300.0,24.9509,24.9809,24.9449,24.9749,36300.0
2013-10-21 15:20:00,41.59,41.61,41.58,41.59,34700.0,24.9689,24.9809,24.9629,24.9689,34700.0
2013-10-21 15:25:00,41.59,41.6,41.57,41.59,54000.0,24.9689,24.9749,24.9569,24.9689,54000.0
2013-10-21 15:30:00,41.59,41.64,41.57,41.64,55500.0,24.9689,24.999,24.9569,24.999,55500.0
2013-10-21 15:35:00,41.64,41.66,41.6,41.66,75300.0,24.999,25.011,24.9749,25.011,75300.0
2013-10-21 15:40:00,41.66,41.69,41.65,41.69,80900.0,25.011,25.029,25.005,25.029,80900.0
2013-10-21 15:45:00,41.69,41.73,41.69,41.71,86300.0,25.029,25.053,25.029,25.041,86300.0
2013-10-21 15:50:00,41.7,41.73,41.68,41.73,137800.0,25.035,25.053,25.023,25.053,137800.0
2013-10-21 15:55:00,41.73,41.78,41.73,41.76,240300.0,25.053,25.083,25.053,25.071,240300.0
2013-10-22 09:30:00,41.9,42.0,41.86,41.94,89700.0,25.155,25.2151,25.131,25.1791,89700.0
2013-10-22 09:35:00,41.92,42.03,41.86,41.88,53800.0,25.1671,25.2331,25.131,25.143,53800.0
2013-10-22 09:40:00,41.89,41.91,41.75,41.84,49400.0,25.149,25.1611,25.065,25.119,49400.0
2013-10-22 09:45:00,41.85,42.06,41.85,42.03,46600.0,25.125,25.2511,25.125,25.2331,46600.0
2013-10-22 09:50:00,42.04,42.14,42.02,42.07,197100.0,25.2391,25.2991,25.2271,25.2571,197100.0
2013-10-22 09:55:00,42.07,42.11,42.06,42.07,72100.0,25.2571,25.2811,25.2511,25.2571,72100.0
2013-10-22 10:00:00,42.1,42.14,42.08,42.12,89500.0,25.2751,25.2991,25.2631,25.2871,89500.0
2013-10-22 10:05:00,42.12,42.15,42.09,42.09,43500.0,25.2871,25.3051,25.2691,25.2691,43500.0
2013-10-22 10:10:00,42.1,42.1,42.04,42.04,29000.0,25.2751,25.2751,25.2391,25.2391,29000.0
2013-10-22 10:15:00,42.04,42.08,42.03,42.06,73700.0,25.2391,25.2631,25.2331,25.2511,73700.0
2013-10-22 10:20:00,42.06,42.12,42.06,42.11,89300.0,25.2511,25.2871,25.2511,25.2811,89300.0
2013-10-22 10:25:00,42.12,42.14,42.1,42.11,82200.0,25.2871,25.2991,25.2751,25.2811,82200.0
2013-10-22 10:30:00,42.12,42.15,42.1,42.14,39400.0,25.2871,25.3051,25.2751,25.2991,39400.0
2013-10-22 10:35:00,42.14,42.19,42.14,42.19,47700.0,25.2991,25.3292,25.2991,25.3292,47700.0
2013-10-22 10:40:00,42.18,42.25,42.17,42.22,134300.0,25.3232,25.3652,25.3171,25.3472,134300.0
2013-10-22 10:45:00,42.22,42.3,42.22,42.29,96500.0,25.3472,25.3952,25.3472,25.3892,96500.0
2013-10-22 10:50:00,42.3,42.33,42.27,42.3,79300.0,25.3952,25.4132,25.3772,25.3952,79300.0
2013-10-22 10:55:00,42.31,42.33,42.19,42.2,109300.0,25.4012,25.4132,25.3292,25.3352,109300.0
2013-10-22 11:00:00,42.2,42.24,42.18,42.2,135500.0,25.3352,25.3592,25.3232,25.3352,135500.0
2013-10-22 11:05:00,42.2,42.24,42.2,42.21,68900.0,25.3352,25.3592,25.3352,25.3412,68900.0
2013-10-22 11:10:00,42.2,42.23,42.2,42.23,75200.0,25.3352,25.3532,25.3352,25.3532,75200.0
2013-10-22 11:15:00,42.23,42.23,42.16,42.18,68400.0,25.3532,25.3532,25.3111,25.3232,68400.0
2013-10-22 11:20:00,42.18,42.22,42.17,42.21,105500.0,25.3232,25.3472,25.3171,25.3412,105500.0
2013-10-22 11:25:00,42.22,42.22,42.16,42.22,119500.0,25.3472,25.3472,25.3111,25.3472,119500.0
2013-10-22 11:30:00,42.22,42.26,42.21,42.26,62900.0,25.3472,25.3712,25.3412,25.3712,62900.0
2013-10-22 11:35:00,42.26,42.27,42.25,42.26,27800.0,25.3712,25.3772,25.3652,25.3712,27800.0
2013-10-22 11:40:00,42.26,42.26,42.21,42.23,36700.0,25.3712,25.3712,25.3412,25.3532,36700.0
2013-10-22 11:45:00,42.23,42.23,42.18,42.21,60600.0,25.3532,25.3532,25.3232,25.3412,60600.0
2013-10-22 11:50:00,42.2,42.26,42.2,42.25,56300.0,25.3352,25.3712,25.3352,25.3652,56300.0
2013-10-22 11:55:00,42.25,42.28,42.25,42.25,36800.0,25.3652,25.3832,25.3652,25.3652,36800.0
2013-10-22 12:00:00,42.25,42.26,42.22,42.25,111800.0,25.3652,25.3712,25.3472,25.3652,111800.0
2013-10-22 12:05:00,42.25,42.26,42.19,42.21,67900.0,25.3652,25.3712,25.3292,25.3412,67900.0
2013-10-22 12:10:00,42.21,42.21,42.19,42.21,51200.0,25.3412,25.3412,25.3292,25.3412,51200.0
2013-10-22 12:15:00,42.21,42.22,42.19,42.19,55600.0,25.3412,25.3472,25.3292,25.3292,55600.0
2013-10-22 12:20:00,42.2,42.21,42.17,42.2,69700.0,25.3352,25.3412,25.3171,25.3352,69700.0
2013-10-22 12:25:00,42.21,42.23,42.19,42.22,71700.0,25.3412,25.3532,25.3292,25.3472,71700.0
2013-10-22 12:30:00,42.23,42.32,42.21,42.32,156700.0,25.3532,25.4072,25.3412,25.4072,156700.0
2013-10-22 12:35:00,42.32,42.33,42.29,42.31,45900.0,25.4072,25.4132,25.3892,25.4012,45900.0
2013-10-22 12:40:00,42.32,42.35,42.31,42.34,42000.0,25.4072,25.4252,25.4012,25.4192,42000.0
2013-10-22 12:45:00,42.34,42.38,42.33,42.38,69800.0,25.4192,25.4432,25.4132,25.4432,69800.0
2013-10-22 12:50:00,42.37,42.38,42.32,42.33,33900.0,25.4372,25.4432,25.4072,25.4132,33900.0
2013-10-22 12:55:00,42.33,42.43,42.32,42.42,68000.0,25.4132,25.4732,25.4072,25.4672,68000.0
2013-10-22 13:00:00,42.43,42.44,42.41,42.43,27700.0,25.4732,25.4792,25.4612,25.4732,27700.0
2013-10-22 13:05:00,42.44,42.45,42.39,42.44,50000.0,25.4792,25.4852,25.4492,25.4792,50000.0
2013-10-22 13:10:00,42.43,42.45,42.42,42.43,26400.0,25.4732,25.4852,25.4672,25.4732,26400.0
2013-10-22 13:15:00,42.43,42.48,42.43,42.48,36700.0,25.4732,25.5033,25.4732,25.5033,36700.0
2013-10-22 13:20:00,42.47,42.48,42.45,42.45,52900.0,25.4973,25.5033,25.4852,25.4852,52900.0
2013-10-22 13:25:00,42.46,42.46,42.42,42.44,40400.0,25.4913,25.4913,25.4672,25.4792,40400.0
2013-10-22 13:30:00,42.43,42.5,42.42,42.49,77500.0,25.4732,25.5153,25.4672,25.5093,77500.0
2013-10-22 13:35:00,42.48,42.5,42.47,42.49,25700.0,25.5033,25.5153,25.4973,25.5093,25700.0
2013-10-22 13:40:00,42.48,42.5,42.46,42.48,34900.0,25.5033,25.5153,25.4913,25.5033,34900.0
2013-10-22 13:45:00,42.48,42.5,42.47,42.49,33900.0,25.5033,25.5153,25.4973,25.5093,33900.0
2013-10-22 13:50:00,42.49,42.54,42.49,42.52,44000.0,25.5093,25.5393,25.5093,25.5273,44000.0
2013-10-22 13:55:00,42.53,42.56,42.52,42.54,37300.0,25.5333,25.5513,25.5273,25.5393,37300.0
2013-10-22 14:00:00,42.54,42.55,42.51,42.54,32700.0,25.5393,25.5453,25.5213,25.5393,32700.0
2013-10-22 14:05:00,42.54,42.55,42.52,42.52,34000.0,25.5393,25.5453,25.5273,25.5273,34000.0
2013-10-22 14:10:00,42.53,42.53,42.48,42.48,50800.0,25.5333,25.5333,25.5033,25.5033,50800.0
2013-10-22 14:15:00,42.48,42.48,42.43,42.44,58200.0,25.5033,25.5033,25.4732,25.4792,58200.0
2013-10-22 14:20:00,42.43,42.47,42.43,42.47,98000.0,25.4732,25.4973,25.4732,25.4973,98000.0
2013-10-22 14:25:00,42.47,42.47,42.4,42.41,64400.0,25.4973,25.4973,25.4552,25.4612,64400.0
2013-10-22 14:30:00,42.4,42.41,42.38,42.41,79000.0,25.4552,25.4612,25.4432,25.4612,79000.0
2013-10-22 14:35:00,42.41,42.44,42.41,42.41,34500.0,25.4612,25.4792,25.4612,25.4612,34500.0
2013-10-22 14:40:00,42.41,42.42,42.39,42.39,26100.0,25.4612,25.4672,25.4492,25.4492,26100.0
2013-10-22 14:45:00,42.4,42.44,42.39,42.4,52900.0,25.4552,25.4792,25.4492,25.4552,52900.0
2013-10-22 14:50:00,42.41,42.42,42.4,42.42,38200.0,25.4612,25.4672,25.4552,25.4672,38200.0
2013-10-22 14:55:00,42.42,42.43,42.4,42.43,44700.0,25.4672,25.4732,25.4552,25.4732,44700.0
2013-10-22 15:00:00,42.43,42.44,42.41,42.43,65700.0,25.4732,25.4792,25.4612,25.4732,65700.0
2013-10-22 15:05:00,42.43,42.43,42.39,42.39,46700.0,25.4732,25.4732,25.4492,25.4492,46700.0
2013-10-22 15:10:00,42.39,42.45,42.38,42.44,56800.0,25.4492,25.4852,25.4432,25.4792,56800.0
2013-10-22 15:15:00,42.44,42.45,42.4,42.45,86700.0,25.4792,25.4852,25.4552,25.4852,86700.0
2013-10-22 15:20:00,42.45,42.46,42.43,42.45,65300.0,25.4852,25.4913,25.4732,25.4852,65300.0
2013-10-22 15:25:00,42.44,42.46,42.42,42.42,40300.0,25.4792,25.4913,25.4672,25.4672,40300.0
2013-10-22 15:30:00,42.43,42.44,42.39,42.4,68200.0,25.4732,25.4792,25.4492,25.4552,68200.0
2013-10-22 15:35:00,42.39,42.4,42.37,42.37,52100.0,25.4492,25.4552,25.4372,25.4372,52100.0
2013-10-22 15:40:00,42.37,42.38,42.36,42.37,97800.0,25.4372,25.4432,25.4312,25.4372,97800.0
2013-10-22 15:45:00,42.36,42.38,42.32,42.32,158000.0,25.4312,25.4432,25.4072,25.4072,158000.0
2013-10-22 15:50:00,42.33,42.34,42.32,42.33,151800.0,25.4132,25.4192,25.4072,25.4132,151800.0
2013-10-22 15:55:00,42.33,42.33,42.28,42.29,388000.0,25.4132,25.4132,25.3832,25.3892,388000.0
2013-10-23 09:30:00,42.23,42.32,42.2,42.27,129200.0,25.3532,25.4072,25.3352,25.3772,129200.0
2013-10-23 09:35:00,42.26,42.35,42.26,42.33,89400.0,25.3712,25.4252,25.3712,25.4132,89400.0
2013-10-23 09:40:00,42.33,42.36,42.27,42.27,63800.0,25.4132,25.4312,25.3772,25.3772,63800.0
2013-10-23 09:45:00,42.27,42.48,42.25,42.46,69800.0,25.3772,25.5033,25.3652,25.4913,69800.0
2013-10-23 09:50:00,42.47,42.55,42.41,42.52,54600.0,25.4973,25.5453,25.4612,25.5273,54600.0
2013-10-23 09:55:00,42.52,42.69,42.52,42.65,179600.0,25.5273,25.6293,25.5273,25.6053,179600.0
2013-10-23 10:00:00,42.65,42.66,42.61,42.64,73300.0,25.6053,25.6113,25.5813,25.5993,73300.0
2013-10-23 10:05:00,42.65,42.76,42.62,42.74,144600.0,25.6053,25.6714,25.5873,25.6594,144600.0
2013-10-23 10:10:00,42.73,42.82,42.73,42.8,105900.0,25.6533,25.7074,25.6533,25.6954,105900.0
2013-10-23 10:15:00,42.8,42.94,42.76,42.9,177900.0,25.6954,25.7794,25.6714,25.7554,177900.0
2013-10-23 10:20:00,42.91,42.93,42.86,42.87,79400.0,25.7614,25.7734,25.7314,25.7374,79400.0
2013-10-23 10:25:00,42.87,42.89,42.79,42.8,99700.0,25.7374,25.7494,25.6894,25.6954,99700.0
2013-10-23 10:30:00,42.8,42.81,42.72,42.73,43000.0,25.6954,25.7014,25.6473,25.6533,43000.0
2013-10-23 10:35:00,42.73,42.75,42.69,42.74,42300.0,25.6533,25.6654,25.6293,25.6594,42300.0
2013-10-23 10:40:00,42.75,42.81,42.75,42.77,35500.0,25.6654,25.7014,25.6654,25.6774,35500.0
2013-10-23 10:45:00,42.76,42.76,42.68,42.71,47300.0,25.6714,25.6714,25.6233,25.6413,47300.0
2013-10-23 10:50:00,42.7,42.71,42.64,42.69,36300.0,25.6353,25.6413,25.5993,25.6293,36300.0
2013-10-23 10:55:00,42.69,42.7,42.65,42.66,34100.0,25.6293,25.6353,25.6053,25.6113,34100.0
2013-10-23 11:00:00,42.67,42.68,42.6,42.61,33500.0,25.6173,25.6233,25.5753,25.5813,33500.0
2013-10-23 11:05:00,42.61,42.66,42.6,42.65,31400.0,25.5813,25.6113,25.5753,25.6053,31400.0
2013-10-23 11:10:00,42.64,42.69,42.62,42.67,39500.0,25.5993,25.6293,25.5873,25.6173,39500.0
2013-10-23 11:15:00,42.67,42.75,42.67,42.74,54400.0,25.6173,25.6654,25.6173,25.6594,54400.0
2013-10-23 11:20:00,42.73,42.78,42.73,42.77,47700.0,25.6533,25.6834,25.6533,25.6774,47700.0
2013-10-23 11:25:00,42.77,42.78,42.73,42.75,52400.0,25.6774,25.6834,25.6533,25.6654,52400.0
2013-10-23 11:30:00,42.75,42.75,42.72,42.74,33700.0,25.6654,25.6654,25.6473,25.6594,33700.0
2013-10-23 11:35:00,42.73,42.76,42.7,42.72,92500.0,25.6533,25.6714,25.6353,25.6473,92500.0
2013-10-23 11:40:00,42.72,42.75,42.71,42.73,61500.0,25.6473,25.6654,25.6413,25.6533,61500.0
2013-10-23 11:45:00,42.74,42.76,42.69,42.69,54600.0,25.6594,25.6714,25.6293,25.6293,54600.0
2013-10-23 11:50:00,42.68,42.68,42.59,42.59,95700.0,25.6233,25.6233,25.5693,25.5693,95700.0
2013-10-23 11:55:00,42.59,42.6,42.56,42.57,75400.0,25.5693,25.5753,25.5513,25.5573,75400.0
2013-10-23 12:00:00,42.56,42.56,42.5,42.53,75200.0,25.5513,25.5513,25.5153,25.5333,75200.0
2013-10-23 12:05:00,42.52,42.55,42.51,42.54,32700.0,25.5273,25.5453,25.5213,25.5393,32700.0
2013-10-23 12:10:00,42.55,42.55,42.54,42.55,7400.0,25.5453,25.5453,25.5393,25.5453,7400.0
2013-10-23 12:15:00,42.55,42.55,42.52,42.52,15800.0,25.5453,25.5453,25.5273,25.5273,15800.0
2013-10-23 12:20:00,42.52,42.53,42.5,42.51,18900.0,25.5273,25.5333,25.5153,25.5213,18900.0
2013-10-23 12:25:00,42.51,42.52,42.5,42.52,19300.0,25.5213,25.5273,25.5153,25.5273,19300.0
2013-10-23 12:30:00,42.52,42.56,42.52,42.53,37100.0,25.5273,25.5513,25.5273,25.5333,37100.0
2013-10-23 12:35:00,42.52,42.53,42.5,42.5,20400.0,25.5273,25.5333,25.5153,25.5153,20400.0
2013-10-23 12:40:00,42.5,42.51,42.38,42.39,57400.0,25.5153,25.5213,25.4432,25.4492,57400.0
2013-10-23 12:45:00,42.38,42.4,42.37,42.39,40000.0,25.4432,25.4552,25.4372,25.4492,40000.0
2013-10-23 12:50:00,42.39,42.44,42.38,42.44,21500.0,25.4492,25.4792,25.4432,25.4792,21500.0
2013-10-23 12:55:00,42.43,42.47,42.42,42.47,23800.0,25.4732,25.4973,25.4672,25.4973,23800.0
2013-10-23 13:00:00,42.46,42.49,42.46,42.49,23600.0,25.4913,25.5093,25.4913,25.5093,23600.0
2013-10-23 13:05:00,42.5,42.51,42.48,42.49,49000.0,25.5153,25.5213,25.5033,25.5093,49000.0
2013-10-23 13:10:00,42.49,42.5,42.46,42.47,23000.0,25.5093,25.5153,25.4913,25.4973,23000.0
2013-10-23 13:15:00,42.48,42.56,42.48,42.56,17100.0,25.5033,25.5513,25.5033,25.5513,17100.0
2013-10-23 13:20:00,42.56,42.6,42.55,42.6,29500.0,25.5513,25.5753,25.5453,25.5753,29500.0
2013-10-23 13:25:00,42.6,42.61,42.53,42.53,91100.0,25.5753,25.5813,25.5333,25.5333,91100.0
2013-10-23 13:30:00,42.52,42.54,42.49,42.5,12700.0,25.5273,25.5393,25.5093,25.5153,12700.0
2013-10-23 13:35:00,42.5,42.52,42.49,42.52,32800.0,25.5153,25.5273,25.5093,25.5273,32800.0
2013-10-23 13:40:00,42.52,42.52,42.49,42.5,30300.0,25.5273,25.5273,25.5093,25.5153,30300.0
2013-10-23 13:45:00,42.5,42.5,42.47,42.48,38400.0,25.5153,25.5153,25.4973,25.5033,38400.0
2013-10-23 13:50:00,42.47,42.52,42.47,42.52,40800.0,25.4973,25.5273,25.4973,25.5273,40800.0
2013-10-23 13:55:00,42.52,42.53,42.48,42.48,38100.0,25.5273,25.5333,25.5033,25.5033,38100.0
2013-10-23 14:00:00,42.47,42.48,42.44,42.47,37000.0,25.4973,25.5033,25.4792,25.4973,37000.0
2013-10-23 14:05:00,42.47,42.47,42.44,42.44,21500.0,25.4973,25.4973,25.4792,25.4792,21500.0
2013-10-23 14:10:00,42.44,42.45,42.41,42.42,35200.0,25.4792,25.4852,25.4612,25.4672,35200.0
2013-10-23 14:15:00,42.42,42.44,42.41,42.43,31000.0,25.4672,25.4792,25.4612,25.4732,31000.0
2013-10-23 14:20:00,42.43,42.49,42.43,42.48,20200.0,25.4732,25.5093,25.4732,25.5033,20200.0
2013-10-23 14:25:00,42.49,42.49,42.44,42.44,29400.0,25.5093,25.5093,25.4792,25.4792,29400.0
2013-10-23 14:30:00,42.45,42.49,42.45,42.47,38900.0,25.4852,25.5093,25.4852,25.4973,38900.0
2013-10-23 14:35:00,42.46,42.47,42.45,42.47,22600.0,25.4913,25.4973,25.4852,25.4973,22600.0
2013-10-23 14:40:00,42.47,42.56,42.46,42.56,27300.0,25.4973,25.5513,25.4913,25.5513,27300.0
2013-10-23 14:45:00,42.55,42.57,42.54,42.55,36200.0,25.5453,25.5573,25.5393,25.5453,36200.0
2013-10-23 14:50:00,42.55,42.55,42.48,42.49,37700.0,25.5453,25.5453,25.5033,25.5093,37700.0
2013-10-23 14:55:00,42.48,42.49,42.45,42.46,32400.0,25.5033,25.5093,25.4852,25.4913,32400.0
2013-10-23 15:00:00,42.45,42.49,42.44,42.48,47400.0,25.4852,25.5093,25.4792,25.5033,47400.0
2013-10-23 15:05:00,42.47,42.48,42.45,42.46,28000.0,25.4973,25.5033,25.4852,25.4913,28000.0
2013-10-23 15:10:00,42.45,42.45,42.39,42.39,47800.0,25.4852,25.4852,25.4492,25.4492,47800.0
2013-10-23 15:15:00,42.4,42.4,42.37,42.4,61100.0,25.4552,25.4552,25.4372,25.4552,61100.0
2013-10-23 15:20:00,42.4,42.41,42.39,42.39,49200.0,25.4552,25.4612,25.4492,25.4492,49200.0
2013-10-23 15:25:00,42.4,42.4,42.35,42.35,45500.0,25.4552,25.4552,25.4252,25.4252,45500.0
2013-10-23 15:30:00,42.36,42.37,42.31,42.33,143100.0,25.4312,25.4372,25.4012,25.4132,143100.0
2013-10-23 15:35:00,42.32,42.36,42.31,42.31,77600.0,25.4072,25.4312,25.4012,25.4012,77600.0
2013-10-23 15:40:00,42.31,42.34,42.3,42.32,68800.0,25.4012,25.4192,25.3952,25.4072,68800.0
2013-10-23 15:45:00,42.33,42.33,42.27,42.27,164300.0,25.4132,25.4132,25.3772,25.3772,164300.0
2013-10-23 15:50:00,42.27,42.32,42.27,42.31,142100.0,25.3772,25.4072,25.3772,25.4012,142100.0
2013-10-23 15:55:00,42.31,42.31,42.28,42.3,305600.0,25.4012,25.4012,25.3832,25.3952,305600.0
2013-10-24 09:30:00,42.42,42.46,42.14,42.15,141600.0,25.4672,25.4913,25.2991,25.3051,141600.0
2013-10-24 09:35:00,42.15,42.37,42.15,42.32,49100.0,25.3051,25.4372,25.3051,25.4072,49100.0
2013-10-24 09:40:00,42.31,42.34,42.27,42.29,33700.0,25.4012,25.4192,25.3772,25.3892,33700.0
2013-10-24 09:45:00,42.28,42.36,42.25,42.25,51700.0,25.3832,25.4312,25.3652,25.3652,51700.0
2013-10-24 09:50:00,42.25,42.3,42.2,42.27,38500.0,25.3652,25.3952,25.3352,25.3772,38500.0
2013-10-24 09:55:00,42.27,42.28,42.15,42.19,44400.0,25.3772,25.3832,25.3051,25.3292,44400.0
2013-10-24 10:00:00,42.19,42.24,42.17,42.2,34400.0,25.3292,25.3592,25.3171,25.3352,34400.0
2013-10-24 10:05:00,42.2,42.24,42.19,42.21,30400.0,25.3352,25.3592,25.3292,25.3412,30400.0
2013-10-24 10:10:00,42.2,42.25,42.19,42.25,53800.0,25.3352,25.3652,25.3292,25.3652,53800.0
2013-10-24 10:15:00,42.24,42.24,42.2,42.21,120900.0,25.3592,25.3592,25.3352,25.3412,120900.0
2013-10-24 10:20:00,42.2,42.26,42.19,42.23,53300.0,25.3352,25.3712,25.3292,25.3532,53300.0
2013-10-24 10:25:00,42.22,42.22,42.15,42.15,66600.0,25.3472,25.3472,25.3051,25.3051,66600.0
2013-10-24 10:30:00,42.16,42.21,42.16,42.16,67900.0,25.3111,25.3412,25.3111,25.3111,67900.0
2013-10-24 10:35:00,42.17,42.22,42.16,42.2,55800.0,25.3171,25.3472,25.3111,25.3352,55800.0
2013-10-24 10:40:00,42.2,42.21,42.18,42.2,19200.0,25.3352,25.3412,25.3232,25.3352,19200.0
2013-10-24 10:45:00,42.2,42.22,42.2,42.22,18500.0,25.3352,25.3472,25.3352,25.3472,18500.0
2013-10-24 10:50:00,42.22,42.22,42.2,42.2,20900.0,25.3472,25.3472,25.3352,25.3352,20900.0
2013-10-24 10:55:00,42.21,42.22,42.2,42.22,35700.0,25.3412,25.3472,25.3352,25.3472,35700.0
2013-10-24 11:00:00,42.21,42.23,42.21,42.23,15600.0,25.3412,25.3532,25.3412,25.3532,15600.0
2013-10-24 11:05:00,42.22,42.22,42.19,42.2,32600.0,25.3472,25.3472,25.3292,25.3352,32600.0
2013-10-24 11:10:00,42.21,42.27,42.21,42.25,53600.0,25.3412,25.3772,25.3412,25.3652,53600.0
2013-10-24 11:15:00,42.26,42.27,42.25,42.26,21600.0,25.3712,25.3772,25.3652,25.3712,21600.0
2013-10-24 11:20:00,42.25,42.25,42.21,42.23,35500.0,25.3652,25.3652,25.3412,25.3532,35500.0
2013-10-24 11:25:00,42.23,42.28,42.23,42.28,17500.0,25.3532,25.3832,25.3532,25.3832,17500.0
2013-10-24 11:30:00,42.27,42.28,42.25,42.26,22600.0,25.3772,25.3832,25.3652,25.3712,22600.0
2013-10-24 11:35:00,42.26,42.26,42.25,42.26,10600.0,25.3712,25.3712,25.3652,25.3712,10600.0
2013-10-24 11:40:00,42.26,42.29,42.26,42.27,24800.0,25.3712,25.3892,25.3712,25.3772,24800.0
2013-10-24 11:45:00,42.27,42.27,42.25,42.27,25700.0,25.3772,25.3772,25.3652,25.3772,25700.0
2013-10-24 11:50:00,42.26,42.27,42.25,42.25,13900.0,25.3712,25.3772,25.3652,25.3652,13900.0
2013-10-24 11:55:00,42.26,42.26,42.22,42.23,28000.0,25.3712,25.3712,25.3472,25.3532,28000.0
2013-10-24 12:00:00,42.23,42.25,42.21,42.23,32400.0,25.3532,25.3652,25.3412,25.3532,32400.0
2013-10-24 12:05:00,42.23,42.23,42.22,42.22,8100.0,25.3532,25.3532,25.3472,25.3472,8100.0
2013-10-24 12:10:00,42.22,42.23,42.2,42.2,19200.0,25.3472,25.3532,25.3352,25.3352,19200.0
2013-10-24 12:15:00,42.2,42.21,42.18,42.19,30000.0,25.3352,25.3412,25.3232,25.3292,30000.0
2013-10-24 12:20:00,42.18,42.19,42.17,42.18,25500.0,25.3232,25.3292,25.3171,25.3232,25500.0
2013-10-24 12:25:00,42.18,42.19,42.17,42.17,20100.0,25.3232,25.3292,25.3171,25.3171,20100.0
2013-10-24 12:30:00,42.18,42.19,42.15,42.16,39200.0,25.3232,25.3292,25.3051,25.3111,39200.0
2013-10-24 12:35:00,42.16,42.16,42.15,42.15,13600.0,25.3111,25.3111,25.3051,25.3051,13600.0
2013-10-24 12:40:00,42.15,42.16,42.1,42.11,65100.0,25.3051,25.3111,25.2751,25.2811,65100.0
2013-10-24 12:45:00,42.11,42.11,42.08,42.08,95200.0,25.2811,25.2811,25.2631,25.2631,95200.0
2013-10-24 12:50:00,42.08,42.12,42.08,42.11,36200.0,25.2631,25.2871,25.2631,25.2811,36200.0
2013-10-24 12:55:00,42.12,42.16,42.12,42.15,39600.0,25.2871,25.3111,25.2871,25.3051,39600.0
2013-10-24 13:00:00,42.15,42.18,42.04,42.12,343300.0,25.3051,25.3232,25.2391,25.2871,343300.0
2013-10-24 13:05:00,42.13,42.14,42.01,42.04,205200.0,25.2931,25.2991,25.2211,25.2391,205200.0
2013-10-24 13:10:00,42.04,42.07,41.98,41.99,207200.0,25.2391,25.2571,25.2031,25.2091,207200.0
2013-10-24 13:15:00,42.0,42.0,41.99,42.0,68900.0,25.2151,25.2151,25.2091,25.2151,68900.0
2013-10-24 13:20:00,42.0,42.01,41.99,41.99,118200.0,25.2151,25.2211,25.2091,25.2091,118200.0
2013-10-24 13:25:00,42.0,42.0,41.97,41.98,41800.0,25.2151,25.2151,25.1971,25.2031,41800.0
2013-10-24 13:30:00,41.99,41.99,41.94,41.95,155900.0,25.2091,25.2091,25.1791,25.1851,155900.0
2013-10-24 13:35:00,41.95,41.97,41.93,41.96,48900.0,25.1851,25.1971,25.1731,25.1911,48900.0
2013-10-24 13:40:00,41.96,41.97,41.93,41.93,39100.0,25.1911,25.1971,25.1731,25.1731,39100.0
2013-10-24 13:45:00,41.93,41.96,41.93,41.96,38900.0,25.1731,25.1911,25.1731,25.1911,38900.0
2013-10-24 13:50:00,41.96,41.96,41.92,41.92,38600.0,25.1911,25.1911,25.1671,25.1671,38600.0
2013-10-24 13:55:00,41.93,41.96,41.92,41.95,23300.0,25.1731,25.1911,25.1671,25.1851,23300.0
2013-10-24 14:00:00,41.96,41.96,41.91,41.92,28600.0,25.1911,25.1911,25.1611,25.1671,28600.0
2013-10-24 14:05:00,41.92,41.92,41.91,41.92,14900.0,25.1671,25.1671,25.1611,25.1671,14900.0
2013-10-24 14:10:00,41.93,41.95,41.91,41.94,59700.0,25.1731,25.1851,25.1611,25.1791,59700.0
2013-10-24 14:15:00,41.94,41.96,41.93,41.93,76000.0,25.1791,25.1911,25.1731,25.1731,76000.0
2013-10-24 14:20:00,41.94,41.95,41.93,41.94,18400.0,25.1791,25.1851,25.1731,25.1791,18400.0
2013-10-24 14:25:00,41.95,41.95,41.91,41.91,40900.0,25.1851,25.1851,25.1611,25.1611,40900.0
2013-10-24 14:30:00,41.91,41.94,41.91,41.92,38800.0,25.1611,25.1791,25.1611,25.1671,38800.0
2013-10-24 14:35:00,41.93,41.95,41.92,41.94,76700.0,25.1731,25.1851,25.1671,25.1791,76700.0
2013-10-24 14:40:00,41.93,41.95,41.92,41.95,31200.0,25.1731,25.1851,25.1671,25.1851,31200.0
2013-10-24 14:45:00,41.94,41.95,41.92,41.93,96900.0,25.1791,25.1851,25.1671,25.1731,96900.0
2013-10-24 14:50:00,41.93,41.95,41.92,41.95,68800.0,25.1731,25.1851,25.1671,25.1851,68800.0
2013-10-24 14:55:00,41.95,41.95,41.94,41.95,56400.0,25.1851,25.1851,25.1791,25.1851,56400.0
2013-10-24 15:00:00,41.95,41.95,41.91,41.92,83200.0,25.1851,25.1851,25.1611,25.1671,83200.0
2013-10-24 15:05:00,41.92,41.94,41.92,41.93,52900.0,25.1671,25.1791,25.1671,25.1731,52900.0
2013-10-24 15:10:00,41.94,41.95,41.92,41.95,105000.0,25.1791,25.1851,25.1671,25.1851,105000.0
2013-10-24 15:15:00,41.95,41.95,41.92,41.94,69000.0,25.1851,25.1851,25.1671,25.1791,69000.0
2013-10-24 15:20:00,41.93,41.95,41.93,41.93,44800.0,25.1731,25.1851,25.1731,25.1731,44800.0
2013-10-24 15:25:00,41.94,41.97,41.93,41.95,38800.0,25.1791,25.1971,25.1731,25.1851,38800.0
2013-10-24 15:30:00,41.95,41.96,41.93,41.94,37500.0,25.1851,25.1911,25.1731,25.1791,37500.0
2013-10-24 15:35:00,41.94,41.97,41.94,41.96,109900.0,25.1791,25.1971,25.1791,25.1911,109900.0
2013-10-24 15:40:00,41.96,41.98,41.94,41.97,63400.0,25.1911,25.2031,25.1791,25.1971,63400.0
2013-10-24 15:45:00,41.97,42.01,41.97,42.0,451600.0,25.1971,25.2211,25.1971,25.2151,451600.0
2013-10-24 15:50:00,42.0,42.02,41.98,42.01,181100.0,25.2151,25.2271,25.2031,25.2211,181100.0
2013-10-24 15:55:00,42.01,42.03,42.0,42.0,240200.0,25.2211,25.2331,25.2151,25.2151,240200.0
2013-10-25 09:30:00,41.97,42.0,41.85,41.87,95000.0,25.1971,25.2151,25.125,25.137,95000.0
2013-10-25 09:35:00,41.88,42.0,41.88,41.98,33000.0,25.143,25.2151,25.143,25.2031,33000.0
2013-10-25 09:40:00,41.97,41.98,41.9,41.96,59200.0,25.1971,25.2031,25.155,25.1911,59200.0
2013-10-25 09:45:00,41.96,42.05,41.96,42.05,34800.0,25.1911,25.2451,25.1911,25.2451,34800.0
2013-10-25 09:50:00,42.04,42.08,42.02,42.03,24900.0,25.2391,25.2631,25.2271,25.2331,24900.0
2013-10-25 09:55:00,42.05,42.13,42.03,42.12,26300.0,25.2451,25.2931,25.2331,25.2871,26300.0
2013-10-25 10:00:00,42.13,42.17,42.12,42.16,26600.0,25.2931,25.3171,25.2871,25.3111,26600.0
2013-10-25 10:05:00,42.15,42.17,42.11,42.14,59600.0,25.3051,25.3171,25.2811,25.2991,59600.0
2013-10-25 10:10:00,42.14,42.15,42.1,42.12,36300.0,25.2991,25.3051,25.2751,25.2871,36300.0
2013-10-25 10:15:00,42.12,42.22,42.12,42.22,56300.0,25.2871,25.3472,25.2871,25.3472,56300.0
2013-10-25 10:20:00,42.22,42.29,42.22,42.23,83200.0,25.3472,25.3892,25.3472,25.3532,83200.0
2013-10-25 10:25:00,42.24,42.26,42.2,42.2,27400.0,25.3592,25.3712,25.3352,25.3352,27400.0
2013-10-25 10:30:00,42.21,42.23,42.19,42.2,30600.0,25.3412,25.3532,25.3292,25.3352,30600.0
2013-10-25 10:35:00,42.2,42.26,42.2,42.22,26100.0,25.3352,25.3712,25.3352,25.3472,26100.0
2013-10-25 10:40:00,42.23,42.23,42.15,42.17,24600.0,25.3532,25.3532,25.3051,25.3171,24600.0
2013-10-25 10:45:00,42.16,42.21,42.15,42.19,158700.0,25.3111,25.3412,25.3051,25.3292,158700.0
2013-10-25 10:50:00,42.19,42.27,42.18,42.24,43900.0,25.3292,25.3772,25.3232,25.3592,43900.0
2013-10-25 10:55:00,42.24,42.27,42.23,42.24,42400.0,25.3592,25.3772,25.3532,25.3592,42400.0
2013-10-25 11:00:00,42.25,42.28,42.23,42.26,27800.0,25.3652,25.3832,25.3532,25.3712,27800.0
2013-10-25 11:05:00,42.27,42.28,42.25,42.27,28300.0,25.3772,25.3832,25.3652,25.3772,28300.0
2013-10-25 11:10:00,42.27,42.27,42.22,42.24,26600.0,25.3772,25.3772,25.3472,25.3592,26600.0
2013-10-25 11:15:00,42.23,42.26,42.22,42.24,26400.0,25.3532,25.3712,25.3472,25.3592,26400.0
2013-10-25 11:20:00,42.24,42.27,42.23,42.25,48400.0,25.3592,25.3772,25.3532,25.3652,48400.0
2013-10-25 11:25:00,42.26,42.29,42.25,42.28,26100.0,25.3712,25.3892,25.3652,25.3832,26100.0
2013-10-25 11:30:00,42.27,42.31,42.27,42.31,77500.0,25.3772,25.4012,25.3772,25.4012,77500.0
2013-10-25 11:35:00,42.3,42.31,42.26,42.27,27000.0,25.3952,25.4012,25.3712,25.3772,27000.0
2013-10-25 11:40:00,42.26,42.29,42.26,42.28,31300.0,25.3712,25.3892,25.3712,25.3832,31300.0
2013-10-25 11:45:00,42.27,42.3,42.27,42.27,52700.0,25.3772,25.3952,25.3772,25.3772,52700.0
2013-10-25 11:50:00,42.27,42.28,42.26,42.27,31800.0,25.3772,25.3832,25.3712,25.3772,31800.0
2013-10-25 11:55:00,42.27,42.32,42.27,42.32,41800.0,25.3772,25.4072,25.3772,25.4072,41800.0
2013-10-25 12:00:00,42.32,42.35,42.31,42.32,19100.0,25.4072,25.4252,25.4012,25.4072,19100.0
2013-10-25 12:05:00,42.32,42.32,42.29,42.3,22600.0,25.4072,25.4072,25.3892,25.3952,22600.0
2013-10-25 12:10:00,42.29,42.31,42.28,42.29,25400.0,25.3892,25.4012,25.3832,25.3892,25400.0
2013-10-25 12:15:00,42.28,42.31,42.27,42.29,16600.0,25.3832,25.4012,25.3772,25.3892,16600.0
2013-10-25 12:20:00,42.29,42.32,42.27,42.29,21000.0,25.3892,25.4072,25.3772,25.3892,21000.0
2013-10-25 12:25:00,42.28,42.29,42.26,42.26,12500.0,25.3832,25.3892,25.3712,25.3712,12500.0
2013-10-25 12:30:00,42.26,42.26,42.22,42.23,32800.0,25.3712,25.3712,25.3472,25.3532,32800.0
2013-10-25 12:35:00,42.22,42.27,42.22,42.26,32400.0,25.3472,25.3772,25.3472,25.3712,32400.0
2013-10-25 12:40:00,42.26,42.27,42.23,42.24,14700.0,25.3712,25.3772,25.3532,25.3592,14700.0
2013-10-25 12:45:00,42.23,42.27,42.23,42.27,20900.0,25.3532,25.3772,25.3532,25.3772,20900.0
2013-10-25 12:50:00,42.27,42.28,42.25,42.26,22000.0,25.3772,25.3832,25.3652,25.3712,22000.0
2013-10-25 12:55:00,42.27,42.29,42.26,42.28,25100.0,25.3772,25.3892,25.3712,25.3832,25100.0
2013-10-25 13:00:00,42.29,42.31,42.24,42.24,25800.0,25.3892,25.4012,25.3592,25.3592,25800.0
2013-10-25 13:05:00,42.25,42.28,42.25,42.27,37800.0,25.3652,25.3832,25.3652,25.3772,37800.0
2013-10-25 13:10:00,42.26,42.26,42.2,42.2,37700.0,25.3712,25.3712,25.3352,25.3352,37700.0
2013-10-25 13:15:00,42.2,42.22,42.19,42.2,25800.0,25.3352,25.3472,25.3292,25.3352,25800.0
2013-10-25 13:20:00,42.2,42.2,42.16,42.16,29300.0,25.3352,25.3352,25.3111,25.3111,29300.0
2013-10-25 13:25:00,42.17,42.23,42.16,42.23,26300.0,25.3171,25.3532,25.3111,25.3532,26300.0
2013-10-25 13:30:00,42.23,42.23,42.21,42.22,17200.0,25.3532,25.3532,25.3412,25.3472,17200.0
2013-10-25 13:35:00,42.22,42.25,42.22,42.25,15000.0,25.3472,25.3652,25.3472,25.3652,15000.0
2013-10-25 13:40:00,42.25,42.27,42.24,42.27,12600.0,25.3652,25.3772,25.3592,25.3772,12600.0
2013-10-25 13:45:00,42.27,42.28,42.24,42.26,42200.0,25.3772,25.3832,25.3592,25.3712,42200.0
2013-10-25 13:50:00,42.26,42.29,42.26,42.28,11800.0,25.3712,25.3892,25.3712,25.3832,11800.0
2013-10-25 13:55:00,42.28,42.29,42.24,42.24,22500.0,25.3832,25.3892,25.3592,25.3592,22500.0
2013-10-25 14:00:00,42.24,42.26,42.24,42.26,26800.0,25.3592,25.3712,25.3592,25.3712,26800.0
2013-10-25 14:05:00,42.26,42.3,42.25,42.28,32100.0,25.3712,25.3952,25.3652,25.3832,32100.0
2013-10-25 14:10:00,42.29,42.3,42.28,42.29,24600.0,25.3892,25.3952,25.3832,25.3892,24600.0
2013-10-25 14:15:00,42.3,42.32,42.29,42.31,40800.0,25.3952,25.4072,25.3892,25.4012,40800.0
2013-10-25 14:20:00,42.3,42.3,42.26,42.26,29200.0,25.3952,25.3952,25.3712,25.3712,29200.0
2013-10-25 14:25:00,42.27,42.28,42.27,42.27,16000.0,25.3772,25.3832,25.3772,25.3772,16000.0
2013-10-25 14:30:00,42.27,42.28,42.27,42.28,12900.0,25.3772,25.3832,25.3772,25.3832,12900.0
2013-10-25 14:35:00,42.28,42.31,42.27,42.3,40200.0,25.3832,25.4012,25.3772,25.3952,40200.0
2013-10-25 14:40:00,42.3,42.3,42.27,42.29,18500.0,25.3952,25.3952,25.3772,25.3892,18500.0
2013-10-25 14:45:00,42.28,42.3,42.28,42.3,32200.0,25.3832,25.3952,25.3832,25.3952,32200.0
2013-10-25 14:50:00,42.29,42.31,42.29,42.31,30100.0,25.3892,25.4012,25.3892,25.4012,30100.0
2013-10-25 14:55:00,42.31,42.31,42.29,42.31,24700.0,25.4012,25.4012,25.3892,25.4012,24700.0
2013-10-25 15:00:00,42.3,42.32,42.29,42.29,29400.0,25.3952,25.4072,25.3892,25.3892,29400.0
2013-10-25 15:05:00,42.29,42.32,42.29,42.32,41500.0,25.3892,25.4072,25.3892,25.4072,41500.0
2013-10-25 15:10:00,42.32,42.36,42.32,42.36,46700.0,25.4072,25.4312,25.4072,25.4312,46700.0
2013-10-25 15:15:00,42.36,42.38,42.35,42.37,52200.0,25.4312,25.4432,25.4252,25.4372,52200.0
2013-10-25 15:20:00,42.37,42.4,42.35,42.36,73100.0,25.4372,25.4552,25.4252,25.4312,73100.0
2013-10-25 15:25:00,42.36,42.42,42.35,42.42,32900.0,25.4312,25.4672,25.4252,25.4672,32900.0
2013-10-25 15:30:00,42.41,42.44,42.4,42.42,81300.0,25.4612,25.4792,25.4552,25.4672,81300.0
2013-10-25 15:35:00,42.42,42.43,42.4,42.4,41000.0,25.4672,25.4732,25.4552,25.4552,41000.0
2013-10-25 15:40:00,42.4,42.47,42.4,42.47,60500.0,25.4552,25.4973,25.4552,25.4973,60500.0
2013-10-25 15:45:00,42.47,42.5,42.46,42.46,156500.0,25.4973,25.5153,25.4913,25.4913,156500.0
2013-10-25 15:50:00,42.47,42.47,42.42,42.44,95700.0,25.4973,25.4973,25.4672,25.4792,95700.0
2013-10-25 15:55:00,42.44,42.47,42.43,42.45,233200.0,25.4792,25.4973,25.4732,25.4852,233200.0
2013-10-28 09:30:00,42.42,42.52,42.4,42.52,69600.0,25.4672,25.5273,25.4552,25.5273,69600.0
2013-10-28 09:35:00,42.51,42.64,42.44,42.49,64000.0,25.5213,25.5993,25.4792,25.5093,64000.0
2013-10-28 09:40:00,42.48,42.54,42.39,42.42,51400.0,25.5033,25.5393,25.4492,25.4672,51400.0
2013-10-28 09:45:00,42.43,42.45,42.35,42.41,49700.0,25.4732,25.4852,25.4252,25.4612,49700.0
2013-10-28 09:50:00,42.42,42.49,42.41,42.45,42400.0,25.4672,25.5093,25.4612,25.4852,42400.0
2013-10-28 09:55:00,42.45,42.48,42.4,42.45,150200.0,25.4852,25.5033,25.4552,25.4852,150200.0
2013-10-28 10:00:00,42.47,42.54,42.47,42.5,69500.0,25.4973,25.5393,25.4973,25.5153,69500.0
2013-10-28 10:05:00,42.5,42.52,42.47,42.48,59000.0,25.5153,25.5273,25.4973,25.5033,59000.0
2013-10-28 10:10:00,42.49,42.57,42.48,42.52,119500.0,25.5093,25.5573,25.5033,25.5273,119500.0
2013-10-28 10:15:00,42.52,42.58,42.51,42.57,62100.0,25.5273,25.5633,25.5213,25.5573,62100.0
2013-10-28 10:20:00,42.57,42.58,42.53,42.54,63700.0,25.5573,25.5633,25.5333,25.5393,63700.0
2013-10-28 10:25:00,42.53,42.53,42.47,42.47,60700.0,25.5333,25.5333,25.4973,25.4973,60700.0
2013-10-28 10:30:00,42.46,42.51,42.42,42.43,51400.0,25.4913,25.5213,25.4672,25.4732,51400.0
2013-10-28 10:35:00,42.43,42.45,42.36,42.37,32300.0,25.4732,25.4852,25.4312,25.4372,32300.0
2013-10-28 10:40:00,42.36,42.37,42.31,42.33,43000.0,25.4312,25.4372,25.4012,25.4132,43000.0
2013-10-28 10:45:00,42.33,42.33,42.26,42.27,63700.0,25.4132,25.4132,25.3712,25.3772,63700.0
2013-10-28 10:50:00,42.27,42.33,42.27,42.3,40200.0,25.3772,25.4132,25.3772,25.3952,40200.0
2013-10-28 10:55:00,42.29,42.31,42.26,42.26,56300.0,25.3892,25.4012,25.3712,25.3712,56300.0
2013-10-28 11:00:00,42.26,42.36,42.25,42.36,44100.0,25.3712,25.4312,25.3652,25.4312,44100.0
2013-10-28 11:05:00,42.35,42.36,42.33,42.33,38900.0,25.4252,25.4312,25.4132,25.4132,38900.0
2013-10-28 11:10:00,42.33,42.34,42.27,42.28,33100.0,25.4132,25.4192,25.3772,25.3832,33100.0
2013-10-28 11:15:00,42.28,42.3,42.27,42.28,37600.0,25.3832,25.3952,25.3772,25.3832,37600.0
2013-10-28 11:20:00,42.28,42.3,42.27,42.3,25200.0,25.3832,25.3952,25.3772,25.3952,25200.0
2013-10-28 11:25:00,42.3,42.38,42.3,42.38,30600.0,25.3952,25.4432,25.3952,25.4432,30600.0
2013-10-28 11:30:00,42.37,42.42,42.33,42.42,57400.0,25.4372,25.4672,25.4132,25.4672,57400.0
2013-10-28 11:35:00,42.43,42.48,42.42,42.47,82300.0,25.4732,25.5033,25.4672,25.4973,82300.0
2013-10-28 11:40:00,42.48,42.49,42.45,42.49,50600.0,25.5033,25.5093,25.4852,25.5093,50600.0
2013-10-28 11:45:00,42.48,42.51,42.48,42.5,46600.0,25.5033,25.5213,25.5033,25.5153,46600.0
2013-10-28 11:50:00,42.5,42.56,42.49,42.55,71000.0,25.5153,25.5513,25.5093,25.5453,71000.0
2013-10-28 11:55:00,42.55,42.59,42.54,42.58,83400.0,25.5453,25.5693,25.5393,25.5633,83400.0
2013-10-28 12:00:00,42.58,42.58,42.49,42.49,46900.0,25.5633,25.5633,25.5093,25.5093,46900.0
2013-10-28 12:05:00,42.49,42.52,42.48,42.5,54800.0,25.5093,25.5273,25.5033,25.5153,54800.0
2013-10-28 12:10:00,42.5,42.51,42.48,42.48,21100.0,25.5153,25.5213,25.5033,25.5033,21100.0
2013-10-28 12:15:00,42.48,42.49,42.42,42.44,24600.0,25.5033,25.5093,25.4672,25.4792,24600.0
2013-10-28 12:20:00,42.44,42.44,42.43,42.43,14300.0,25.4792,25.4792,25.4732,25.4732,14300.0
2013-10-28 12:25:00,42.43,42.44,42.34,42.34,56600.0,25.4732,25.4792,25.4192,25.4192,56600.0
2013-10-28 12:30:00,42.34,42.37,42.33,42.34,30500.0,25.4192,25.4372,25.4132,25.4192,30500.0
2013-10-28 12:35:00,42.34,42.39,42.34,42.38,33500.0,25.4192,25.4492,25.4192,25.4432,33500.0
2013-10-28 12:40:00,42.38,42.41,42.37,42.39,26900.0,25.4432,25.4612,25.4372,25.4492,26900.0
2013-10-28 12:45:00,42.38,42.43,42.37,42.41,39700.0,25.4432,25.4732,25.4372,25.4612,39700.0
2013-10-28 12:50:00,42.41,42.44,42.41,42.42,13200.0,25.4612,25.4792,25.4612,25.4672,13200.0
2013-10-28 12:55:00,42.41,42.42,42.39,42.41,19600.0,25.4612,25.4672,25.4492,25.4612,19600.0
2013-10-28 13:00:00,42.41,42.41,42.4,42.41,15000.0,25.4612,25.4612,25.4552,25.4612,15000.0
2013-10-28 13:05:00,42.4,42.41,42.37,42.4,27200.0,25.4552,25.4612,25.4372,25.4552,27200.0
2013-10-28 13:10:00,42.39,42.4,42.39,42.39,15400.0,25.4492,25.4552,25.4492,25.4492,15400.0
2013-10-28 13:15:00,42.39,42.4,42.38,42.38,14100.0,25.4492,25.4552,25.4432,25.4432,14100.0
2013-10-28 13:20:00,42.38,42.4,42.38,42.38,16100.0,25.4432,25.4552,25.4432,25.4432,16100.0
2013-10-28 13:25:00,42.39,42.39,42.36,42.37,32000.0,25.4492,25.4492,25.4312,25.4372,32000.0
2013-10-28 13:30:00,42.36,42.37,42.34,42.34,17600.0,25.4312,25.4372,25.4192,25.4192,17600.0
2013-10-28 13:35:00,42.33,42.34,42.31,42.31,12900.0,25.4132,25.4192,25.4012,25.4012,12900.0
2013-10-28 13:40:00,42.31,42.33,42.3,42.32,20700.0,25.4012,25.4132,25.3952,25.4072,20700.0
2013-10-28 13:45:00,42.32,42.36,42.32,42.34,35300.0,25.4072,25.4312,25.4072,25.4192,35300.0
2013-10-28 13:50:00,42.33,42.35,42.33,42.33,16400.0,25.4132,25.4252,25.4132,25.4132,16400.0
2013-10-28 13:55:00,42.33,42.36,42.33,42.34,28400.0,25.4132,25.4312,25.4132,25.4192,28400.0
2013-10-28 14:00:00,42.34,42.37,42.33,42.34,32000.0,25.4192,25.4372,25.4132,25.4192,32000.0
2013-10-28 14:05:00,42.34,42.38,42.33,42.37,62200.0,25.4192,25.4432,25.4132,25.4372,62200.0
2013-10-28 14:10:00,42.36,42.37,42.34,42.35,20700.0,25.4312,25.4372,25.4192,25.4252,20700.0
2013-10-28 14:15:00,42.36,42.38,42.36,42.37,23800.0,25.4312,25.4432,25.4312,25.4372,23800.0
2013-10-28 14:20:00,42.36,42.37,42.34,42.37,27400.0,25.4312,25.4372,25.4192,25.4372,27400.0
2013-10-28 14:25:00,42.37,42.38,42.36,42.36,32800.0,25.4372,25.4432,25.4312,25.4312,32800.0
2013-10-28 14:30:00,42.37,42.42,42.36,42.4,30400.0,25.4372,25.4672,25.4312,25.4552,30400.0
2013-10-28 14:35:00,42.4,42.41,42.38,42.4,36000.0,25.4552,25.4612,25.4432,25.4552,36000.0
2013-10-28 14:40:00,42.4,42.44,42.39,42.42,26500.0,25.4552,25.4792,25.4492,25.4672,26500.0
2013-10-28 14:45:00,42.43,42.45,42.42,42.43,25100.0,25.4732,25.4852,25.4672,25.4732,25100.0
2013-10-28 14:50:00,42.44,42.45,42.39,42.39,36100.0,25.4792,25.4852,25.4492,25.4492,36100.0
2013-10-28 14:55:00,42.39,42.4,42.37,42.38,18800.0,25.4492,25.4552,25.4372,25.4432,18800.0
2013-10-28 15:00:00,42.38,42.38,42.35,42.37,60700.0,25.4432,25.4432,25.4252,25.4372,60700.0
2013-10-28 15:05:00,42.37,42.38,42.33,42.34,43100.0,25.4372,25.4432,25.4132,25.4192,43100.0
2013-10-28 15:10:00,42.33,42.35,42.33,42.34,31400.0,25.4132,25.4252,25.4132,25.4192,31400.0
2013-10-28 15:15:00,42.34,42.34,42.31,42.32,40300.0,25.4192,25.4192,25.4012,25.4072,40300.0
2013-10-28 15:20:00,42.32,42.34,42.3,42.33,86300.0,25.4072,25.4192,25.3952,25.4132,86300.0
2013-10-28 15:25:00,42.33,42.34,42.32,42.34,36000.0,25.4132,25.4192,25.4072,25.4192,36000.0
2013-10-28 15:30:00,42.33,42.35,42.33,42.35,58000.0,25.4132,25.4252,25.4132,25.4252,58000.0
2013-10-28 15:35:00,42.34,42.37,42.31,42.36,70300.0,25.4192,25.4372,25.4012,25.4312,70300.0
2013-10-28 15:40:00,42.37,42.39,42.35,42.38,71800.0,25.4372,25.4492,25.4252,25.4432,71800.0
2013-10-28 15:45:00,42.38,42.39,42.32,42.37,171200.0,25.4432,25.4492,25.4072,25.4372,171200.0
2013-10-28 15:50:00,42.36,42.42,42.35,42.41,162900.0,25.4312,25.4672,25.4252,25.4612,162900.0
2013-10-28 15:55:00,42.4,42.45,42.38,42.45,240600.0,25.4552,25.4852,25.4432,25.4852,240600.0
2013-10-29 09:30:00,42.57,42.6,42.25,42.38,159800.0,25.5573,25.5753,25.3652,25.4432,159800.0
2013-10-29 09:35:00,42.39,42.51,42.31,42.39,73200.0,25.4492,25.5213,25.4012,25.4492,73200.0
2013-10-29 09:40:00,42.4,42.42,42.34,42.34,61400.0,25.4552,25.4672,25.4192,25.4192,61400.0
2013-10-29 09:45:00,42.35,42.36,42.32,42.35,59400.0,25.4252,25.4312,25.4072,25.4252,59400.0
2013-10-29 09:50:00,42.35,42.41,42.31,42.4,53700.0,25.4252,25.4612,25.4012,25.4552,53700.0
2013-10-29 09:55:00,42.41,42.44,42.37,42.42,54100.0,25.4612,25.4792,25.4372,25.4672,54100.0
2013-10-29 10:00:00,42.42,42.45,42.35,42.42,72700.0,25.4672,25.4852,25.4252,25.4672,72700.0
2013-10-29 10:05:00,42.42,42.44,42.36,42.38,60900.0,25.4672,25.4792,25.4312,25.4432,60900.0
2013-10-29 10:10:00,42.38,42.41,42.37,42.41,31200.0,25.4432,25.4612,25.4372,25.4612,31200.0
2013-10-29 10:15:00,42.42,42.45,42.36,42.43,109800.0,25.4672,25.4852,25.4312,25.4732,109800.0
2013-10-29 10:20:00,42.42,42.46,42.41,42.46,44900.0,25.4672,25.4913,25.4612,25.4913,44900.0
2013-10-29 10:25:00,42.46,42.49,42.37,42.39,37900.0,25.4913,25.5093,25.4372,25.4492,37900.0
2013-10-29 10:30:00,42.38,42.39,42.35,42.39,49700.0,25.4432,25.4492,25.4252,25.4492,49700.0
2013-10-29 10:35:00,42.39,42.41,42.31,42.32,83800.0,25.4492,25.4612,25.4012,25.4072,83800.0
2013-10-29 10:40:00,42.34,42.39,42.3,42.39,77800.0,25.4192,25.4492,25.3952,25.4492,77800.0
2013-10-29 10:45:00,42.39,42.39,42.33,42.34,55700.0,25.4492,25.4492,25.4132,25.4192,55700.0
2013-10-29 10:50:00,42.34,42.36,42.32,42.32,42400.0,25.4192,25.4312,25.4072,25.4072,42400.0
2013-10-29 10:55:00,42.33,42.35,42.32,42.34,45800.0,25.4132,25.4252,25.4072,25.4192,45800.0
2013-10-29 11:00:00,42.33,42.33,42.3,42.32,50500.0,25.4132,25.4132,25.3952,25.4072,50500.0
2013-10-29 11:05:00,42.31,42.31,42.23,42.24,95500.0,25.4012,25.4012,25.3532,25.3592,95500.0
2013-10-29 11:10:00,42.23,42.29,42.23,42.26,30000.0,25.3532,25.3892,25.3532,25.3712,30000.0
2013-10-29 11:15:00,42.26,42.28,42.25,42.26,45100.0,25.3712,25.3832,25.3652,25.3712,45100.0
2013-10-29 11:20:00,42.27,42.3,42.26,42.28,45900.0,25.3772,25.3952,25.3712,25.3832,45900.0
2013-10-29 11:25:00,42.27,42.31,42.27,42.3,28000.0,25.3772,25.4012,25.3772,25.3952,28000.0
2013-10-29 11:30:00,42.31,42.34,42.3,42.32,29300.0,25.4012,25.4192,25.3952,25.4072,29300.0
2013-10-29 11:35:00,42.32,42.37,42.31,42.32,50800.0,25.4072,25.4372,25.4012,25.4072,50800.0
2013-10-29 11:40:00,42.31,42.32,42.25,42.26,16500.0,25.4012,25.4072,25.3652,25.3712,16500.0
2013-10-29 11:45:00,42.26,42.27,42.25,42.26,25700.0,25.3712,25.3772,25.3652,25.3712,25700.0
2013-10-29 11:50:00,42.27,42.3,42.27,42.28,41000.0,25.3772,25.3952,25.3772,25.3832,41000.0
2013-10-29 11:55:00,42.28,42.3,42.27,42.29,47100.0,25.3832,25.3952,25.3772,25.3892,47100.0
2013-10-29 12:00:00,42.29,42.3,42.25,42.26,53100.0,25.3892,25.3952,25.3652,25.3712,53100.0
2013-10-29 12:05:00,42.26,42.28,42.25,42.25,60500.0,25.3712,25.3832,25.3652,25.3652,60500.0
2013-10-29 12:10:00,42.26,42.27,42.21,42.21,43600.0,25.3712,25.3772,25.3412,25.3412,43600.0
2013-10-29 12:15:00,42.21,42.23,42.2,42.2,54700.0,25.3412,25.3532,25.3352,25.3352,54700.0
2013-10-29 12:20:00,42.21,42.23,42.2,42.23,30100.0,25.3412,25.3532,25.3352,25.3532,30100.0
2013-10-29 12:25:00,42.23,42.24,42.2,42.23,42100.0,25.3532,25.3592,25.3352,25.3532,42100.0
2013-10-29 12:30:00,42.24,42.25,42.21,42.23,42600.0,25.3592,25.3652,25.3412,25.3532,42600.0
2013-10-29 12:35:00,42.23,42.24,42.21,42.23,20300.0,25.3532,25.3592,25.3412,25.3532,20300.0
2013-10-29 12:40:00,42.23,42.26,42.23,42.26,30300.0,25.3532,25.3712,25.3532,25.3712,30300.0
2013-10-29 12:45:00,42.27,42.3,42.27,42.28,37500.0,25.3772,25.3952,25.3772,25.3832,37500.0
2013-10-29 12:50:00,42.28,42.29,42.26,42.27,19500.0,25.3832,25.3892,25.3712,25.3772,19500.0
2013-10-29 12:55:00,42.28,42.31,42.27,42.3,12600.0,25.3832,25.4012,25.3772,25.3952,12600.0
2013-10-29 13:00:00,42.3,42.35,42.3,42.35,25600.0,25.3952,25.4252,25.3952,25.4252,25600.0
2013-10-29 13:05:00,42.34,42.37,42.34,42.36,29700.0,25.4192,25.4372,25.4192,25.4312,29700.0
2013-10-29 13:10:00,42.36,42.37,42.31,42.34,57900.0,25.4312,25.4372,25.4012,25.4192,57900.0
2013-10-29 13:15:00,42.35,42.35,42.3,42.31,39100.0,25.4252,25.4252,25.3952,25.4012,39100.0
2013-10-29 13:20:00,42.3,42.3,42.27,42.28,36500.0,25.3952,25.3952,25.3772,25.3832,36500.0
2013-10-29 13:25:00,42.28,42.3,42.25,42.27,30800.0,25.3832,25.3952,25.3652,25.3772,30800.0
2013-10-29 13:30:00,42.27,42.27,42.23,42.23,39400.0,25.3772,25.3772,25.3532,25.3532,39400.0
2013-10-29 13:35:00,42.23,42.24,42.22,42.23,39200.0,25.3532,25.3592,25.3472,25.3532,39200.0
2013-10-29 13:40:00,42.23,42.24,42.22,42.22,32000.0,25.3532,25.3592,25.3472,25.3472,32000.0
2013-10-29 13:45:00,42.23,42.23,42.2,42.21,63800.0,25.3532,25.3532,25.3352,25.3412,63800.0
2013-10-29 13:50:00,42.21,42.24,42.21,42.24,47300.0,25.3412,25.3592,25.3412,25.3592,47300.0
2013-10-29 13:55:00,42.23,42.24,42.21,42.22,36000.0,25.3532,25.3592,25.3412,25.3472,36000.0
2013-10-29 14:00:00,42.21,42.24,42.2,42.22,43800.0,25.3412,25.3592,25.3352,25.3472,43800.0
2013-10-29 14:05:00,42.23,42.24,42.23,42.24,21700.0,25.3532,25.3592,25.3532,25.3592,21700.0
2013-10-29 14:10:00,42.24,42.25,42.22,42.22,29700.0,25.3592,25.3652,25.3472,25.3472,29700.0
2013-10-29 14:15:00,42.23,42.23,42.2,42.2,53500.0,25.3532,25.3532,25.3352,25.3352,53500.0
2013-10-29 14:20:00,42.2,42.22,42.19,42.21,68900.0,25.3352,25.3472,25.3292,25.3412,68900.0
2013-10-29 14:25:00,42.21,42.22,42.21,42.21,24700.0,25.3412,25.3472,25.3412,25.3412,24700.0
2013-10-29 14:30:00,42.21,42.22,42.18,42.2,62300.0,25.3412,25.3472,25.3232,25.3352,62300.0
2013-10-29 14:35:00,42.2,42.21,42.16,42.18,49900.0,25.3352,25.3412,25.3111,25.3232,49900.0
2013-10-29 14:40:00,42.18,42.19,42.18,42.19,22500.0,25.3232,25.3292,25.3232,25.3292,22500.0
2013-10-29 14:45:00,42.18,42.21,42.18,42.21,23100.0,25.3232,25.3412,25.3232,25.3412,23100.0
2013-10-29 14:50:00,42.21,42.27,42.2,42.27,30000.0,25.3412,25.3772,25.3352,25.3772,30000.0
2013-10-29 14:55:00,42.26,42.28,42.24,42.28,34900.0,25.3712,25.3832,25.3592,25.3832,34900.0
2013-10-29 15:00:00,42.28,42.28,42.27,42.27,29800.0,25.3832,25.3832,25.3772,25.3772,29800.0
2013-10-29 15:05:00,42.28,42.29,42.26,42.27,41500.0,25.3832,25.3892,25.3712,25.3772,41500.0
2013-10-29 15:10:00,42.27,42.28,42.26,42.27,47800.0,25.3772,25.3832,25.3712,25.3772,47800.0
2013-10-29 15:15:00,42.28,42.28,42.25,42.26,31800.0,25.3832,25.3832,25.3652,25.3712,31800.0
2013-10-29 15:20:00,42.26,42.26,42.21,42.21,86600.0,25.3712,25.3712,25.3412,25.3412,86600.0
2013-10-29 15:25:00,42.21,42.22,42.2,42.21,33600.0,25.3412,25.3472,25.3352,25.3412,33600.0
2013-10-29 15:30:00,42.2,42.22,42.19,42.2,97000.0,25.3352,25.3472,25.3292,25.3352,97000.0
2013-10-29 15:35:00,42.2,42.22,42.19,42.22,53200.0,25.3352,25.3472,25.3292,25.3472,53200.0
2013-10-29 15:40:00,42.22,42.25,42.21,42.25,68400.0,25.3472,25.3652,25.3412,25.3652,68400.0
2013-10-29 15:45:00,42.25,42.26,42.19,42.24,147200.0,25.3652,25.3712,25.3292,25.3592,147200.0
2013-10-29 15:50:00,42.24,42.29,42.23,42.27,182800.0,25.3592,25.3892,25.3532,25.3772,182800.0
2013-10-29 15:55:00,42.27,42.38,42.27,42.37,299300.0,25.3772,25.4432,25.3772,25.4372,299300.0
2013-10-30 09:30:00,42.2,42.45,42.04,42.08,155300.0,25.3352,25.4852,25.2391,25.2631,155300.0
2013-10-30 09:35:00,42.04,42.48,42.04,42.17,128300.0,25.2391,25.5033,25.2391,25.3171,128300.0
2013-10-30 09:40:00,42.18,42.18,42.01,42.06,65100.0,25.3232,25.3232,25.2211,25.2511,65100.0
2013-10-30 09:45:00,42.05,42.06,42.01,42.03,66000.0,25.2451,25.2511,25.2211,25.2331,66000.0
2013-10-30 09:50:00,42.05,42.09,41.82,41.98,145600.0,25.2451,25.2691,25.107,25.2031,145600.0
2013-10-30 09:55:00,41.97,42.08,41.89,42.06,67300.0,25.1971,25.2631,25.149,25.2511,67300.0
2013-10-30 10:00:00,42.07,42.22,42.06,42.18,157900.0,25.2571,25.3472,25.2511,25.3232,157900.0
2013-10-30 10:05:00,42.18,42.3,42.16,42.16,90100.0,25.3232,25.3952,25.3111,25.3111,90100.0
2013-10-30 10:10:00,42.17,42.19,42.07,42.09,64300.0,25.3171,25.3292,25.2571,25.2691,64300.0
2013-10-30 10:15:00,42.09,42.14,42.09,42.11,83300.0,25.2691,25.2991,25.2691,25.2811,83300.0
2013-10-30 10:20:00,42.12,42.12,42.05,42.06,35600.0,25.2871,25.2871,25.2451,25.2511,35600.0
2013-10-30 10:25:00,42.06,42.09,42.02,42.05,40000.0,25.2511,25.2691,25.2271,25.2451,40000.0
2013-10-30 10:30:00,42.06,42.14,42.05,42.11,65200.0,25.2511,25.2991,25.2451,25.2811,65200.0
2013-10-30 10:35:00,42.13,42.14,42.07,42.08,48500.0,25.2931,25.2991,25.2571,25.2631,48500.0
2013-10-30 10:40:00,42.08,42.14,42.07,42.12,42800.0,25.2631,25.2991,25.2571,25.2871,42800.0
2013-10-30 10:45:00,42.12,42.21,42.11,42.2,41600.0,25.2871,25.3412,25.2811,25.3352,41600.0
2013-10-30 10:50:00,42.19,42.24,42.19,42.23,54200.0,25.3292,25.3592,25.3292,25.3532,54200.0
2013-10-30 10:55:00,42.23,42.28,42.23,42.27,39000.0,25.3532,25.3832,25.3532,25.3772,39000.0
2013-10-30 11:00:00,42.27,42.33,42.27,42.33,67700.0,25.3772,25.4132,25.3772,25.4132,67700.0
2013-10-30 11:05:00,42.33,42.36,42.27,42.27,89000.0,25.4132,25.4312,25.3772,25.3772,89000.0
2013-10-30 11:10:00,42.27,42.29,42.22,42.25,79300.0,25.3772,25.3892,25.3472,25.3652,79300.0
2013-10-30 11:15:00,42.26,42.26,42.2,42.22,57300.0,25.3712,25.3712,25.3352,25.3472,57300.0
2013-10-30 11:20:00,42.22,42.24,42.2,42.21,50700.0,25.3472,25.3592,25.3352,25.3412,50700.0
2013-10-30 11:25:00,42.2,42.22,42.15,42.15,42000.0,25.3352,25.3472,25.3051,25.3051,42000.0
2013-10-30 11:30:00,42.15,42.15,42.08,42.08,55700.0,25.3051,25.3051,25.2631,25.2631,55700.0
2013-10-30 11:35:00,42.08,42.14,42.04,42.11,54400.0,25.2631,25.2991,25.2391,25.2811,54400.0
2013-10-30 11:40:00,42.11,42.11,42.02,42.02,28600.0,25.2811,25.2811,25.2271,25.2271,28600.0
2013-10-30 11:45:00,42.02,42.06,42.02,42.05,30700.0,25.2271,25.2511,25.2271,25.2451,30700.0
2013-10-30 11:50:00,42.06,42.06,42.03,42.05,15800.0,25.2511,25.2511,25.2331,25.2451,15800.0
2013-10-30 11:55:00,42.05,42.08,42.05,42.07,25800.0,25.2451,25.2631,25.2451,25.2571,25800.0
2013-10-30 12:00:00,42.07,42.08,42.06,42.06,18600.0,25.2571,25.2631,25.2511,25.2511,18600.0
2013-10-30 12:05:00,42.07,42.08,42.05,42.07,33500.0,25.2571,25.2631,25.2451,25.2571,33500.0
2013-10-30 12:10:00,42.07,42.1,42.06,42.1,37000.0,25.2571,25.2751,25.2511,25.2751,37000.0
2013-10-30 12:15:00,42.09,42.1,42.07,42.08,48300.0,25.2691,25.2751,25.2571,25.2631,48300.0
2013-10-30 12:20:00,42.07,42.13,42.06,42.11,46100.0,25.2571,25.2931,25.2511,25.2811,46100.0
2013-10-30 12:25:00,42.11,42.16,42.09,42.16,40800.0,25.2811,25.3111,25.2691,25.3111,40800.0
2013-10-30 12:30:00,42.16,42.16,42.14,42.14,20600.0,25.3111,25.3111,25.2991,25.2991,20600.0
2013-10-30 12:35:00,42.15,42.16,42.13,42.16,24100.0,25.3051,25.3111,25.2931,25.3111,24100.0
2013-10-30 12:40:00,42.16,42.21,42.15,42.2,28700.0,25.3111,25.3412,25.3051,25.3352,28700.0
2013-10-30 12:45:00,42.2,42.2,42.16,42.18,38900.0,25.3352,25.3352,25.3111,25.3232,38900.0
2013-10-30 12:50:00,42.18,42.2,42.15,42.15,32100.0,25.3232,25.3352,25.3051,25.3051,32100.0
2013-10-30 12:55:00,42.14,42.16,42.11,42.11,48700.0,25.2991,25.3111,25.2811,25.2811,48700.0
2013-10-30 13:00:00,42.11,42.13,42.11,42.12,30900.0,25.2811,25.2931,25.2811,25.2871,30900.0
2013-10-30 13:05:00,42.12,42.12,42.09,42.11,42600.0,25.2871,25.2871,25.2691,25.2811,42600.0
2013-10-30 13:10:00,42.1,42.1,42.07,42.09,32300.0,25.2751,25.2751,25.2571,25.2691,32300.0
2013-10-30 13:15:00,42.09,42.1,42.07,42.09,43800.0,25.2691,25.2751,25.2571,25.2691,43800.0
2013-10-30 13:20:00,42.1,42.1,42.07,42.07,143100.0,25.2751,25.2751,25.2571,25.2571,143100.0
2013-10-30 13:25:00,42.08,42.08,41.95,41.97,173400.0,25.2631,25.2631,25.1851,25.1971,173400.0
2013-10-30 13:30:00,41.97,42.04,41.97,42.04,48400.0,25.1971,25.2391,25.1971,25.2391,48400.0
2013-10-30 13:35:00,42.03,42.08,42.03,42.07,34600.0,25.2331,25.2631,25.2331,25.2571,34600.0
2013-10-30 13:40:00,42.07,42.08,42.01,42.02,74000.0,25.2571,25.2631,25.2211,25.2271,74000.0
2013-10-30 13:45:00,42.02,42.05,41.98,42.03,84300.0,25.2271,25.2451,25.2031,25.2331,84300.0
2013-10-30 13:50:00,42.03,42.05,42.02,42.04,40900.0,25.2331,25.2451,25.2271,25.2391,40900.0
2013-10-30 13:55:00,42.04,42.06,42.02,42.05,36900.0,25.2391,25.2511,25.2271,25.2451,36900.0
2013-10-30 14:00:00,42.04,42.1,41.98,42.04,103500.0,25.2391,25.2751,25.2031,25.2391,103500.0
2013-10-30 14:05:00,42.03,42.05,41.97,41.99,61200.0,25.2331,25.2451,25.1971,25.2091,61200.0
2013-10-30 14:10:00,41.99,42.06,41.97,42.03,54700.0,25.2091,25.2511,25.1971,25.2331,54700.0
2013-10-30 14:15:00,42.02,42.03,41.88,41.9,195200.0,25.2271,25.2331,25.143,25.155,195200.0
2013-10-30 14:20:00,41.9,41.92,41.85,41.87,99600.0,25.155,25.1671,25.125,25.137,99600.0
2013-10-30 14:25:00,41.87,41.88,41.82,41.87,74800.0,25.137,25.143,25.107,25.137,74800.0
2013-10-30 14:30:00,41.88,42.01,41.87,42.0,92000.0,25.143,25.2211,25.137,25.2151,92000.0
2013-10-30 14:35:00,41.99,42.05,41.95,42.04,82300.0,25.2091,25.2451,25.1851,25.2391,82300.0
2013-10-30 14:40:00,42.04,42.1,42.04,42.05,112300.0,25.2391,25.2751,25.2391,25.2451,112300.0
2013-10-30 14:45:00,42.05,42.11,42.04,42.11,97800.0,25.2451,25.2811,25.2391,25.2811,97800.0
2013-10-30 14:50:00,42.11,42.11,42.06,42.08,53200.0,25.2811,25.2811,25.2511,25.2631,53200.0
2013-10-30 14:55:00,42.09,42.13,42.08,42.12,57100.0,25.2691,25.2931,25.2631,25.2871,57100.0
2013-10-30 15:00:00,42.12,42.15,42.1,42.12,89200.0,25.2871,25.3051,25.2751,25.2871,89200.0
2013-10-30 15:05:00,42.13,42.14,41.99,42.02,118400.0,25.2931,25.2991,25.2091,25.2271,118400.0
2013-10-30 15:10:00,42.01,42.07,42.0,42.05,69100.0,25.2211,25.2571,25.2151,25.2451,69100.0
2013-10-30 15:15:00,42.05,42.09,42.02,42.05,89000.0,25.2451,25.2691,25.2271,25.2451,89000.0
2013-10-30 15:20:00,42.04,42.05,41.97,42.01,97900.0,25.2391,25.2451,25.1971,25.2211,97900.0
2013-10-30 15:25:00,42.01,42.03,41.94,41.94,102500.0,25.2211,25.2331,25.1791,25.1791,102500.0
2013-10-30 15:30:00,41.94,41.99,41.94,41.97,86100.0,25.1791,25.2091,25.1791,25.1971,86100.0
2013-10-30 15:35:00,41.97,41.98,41.92,41.98,110800.0,25.1971,25.2031,25.1671,25.2031,110800.0
2013-10-30 15:40:00,41.98,42.01,41.98,41.98,82000.0,25.2031,25.2211,25.2031,25.2031,82000.0
2013-10-30 15:45:00,41.98,41.98,41.92,41.92,209600.0,25.2031,25.2031,25.1671,25.1671,209600.0
2013-10-30 15:50:00,41.93,41.99,41.92,41.98,214100.0,25.1731,25.2091,25.1671,25.2031,214100.0
2013-10-30 15:55:00,41.98,41.98,41.9,41.9,421900.0,25.2031,25.2031,25.155,25.155,421900.0
2013-10-31 09:30:00,41.38,41.4,41.25,41.3,143000.0,25.151,25.1632,25.072,25.1024,143000.0
2013-10-31 09:35:00,41.29,41.34,41.12,41.14,100500.0,25.0963,25.1267,24.993,25.0052,100500.0
2013-10-31 09:40:00,41.14,41.24,41.12,41.21,51100.0,25.0052,25.066,24.993,25.0477,51100.0
2013-10-31 09:45:00,41.2,41.24,41.1,41.13,79200.0,25.0416,25.066,24.9809,24.9991,79200.0
2013-10-31 09:50:00,41.13,41.13,41.02,41.02,105700.0,24.9991,24.9991,24.9322,24.9322,105700.0
2013-10-31 09:55:00,41.02,41.04,40.9,41.04,169600.0,24.9322,24.9444,24.8593,24.9444,169600.0
2013-10-31 10:00:00,41.05,41.05,40.94,40.94,140400.0,24.9505,24.9505,24.8836,24.8836,140400.0
2013-10-31 10:05:00,40.93,40.96,40.9,40.96,132500.0,24.8775,24.8958,24.8593,24.8958,132500.0
2013-10-31 10:10:00,40.95,40.96,40.83,40.88,125300.0,24.8897,24.8958,24.8168,24.8471,125300.0
2013-10-31 10:15:00,40.89,40.94,40.86,40.86,63100.0,24.8532,24.8836,24.835,24.835,63100.0
2013-10-31 10:20:00,40.86,40.87,40.76,40.76,121300.0,24.835,24.8411,24.7742,24.7742,121300.0
2013-10-31 10:25:00,40.76,40.77,40.69,40.72,162100.0,24.7742,24.7803,24.7317,24.7499,162100.0
2013-10-31 10:30:00,40.71,40.77,40.7,40.73,96800.0,24.7438,24.7803,24.7377,24.756,96800.0
2013-10-31 10:35:00,40.73,40.74,40.61,40.74,112700.0,24.756,24.762,24.683,24.762,112700.0
2013-10-31 10:40:00,40.74,40.83,40.73,40.83,65700.0,24.762,24.8168,24.756,24.8168,65700.0
2013-10-31 10:45:00,40.83,40.91,40.82,40.9,61700.0,24.8168,24.8654,24.8107,24.8593,61700.0
2013-10-31 10:50:00,40.9,40.91,40.86,40.87,80300.0,24.8593,24.8654,24.835,24.8411,80300.0
2013-10-31 10:55:00,40.88,40.94,40.86,40.86,44800.0,24.8471,24.8836,24.835,24.835,44800.0
2013-10-31 11:00:00,40.86,40.92,40.85,40.89,67300.0,24.835,24.8715,24.8289,24.8532,67300.0
2013-10-31 11:05:00,40.9,40.92,40.87,40.91,45300.0,24.8593,24.8715,24.8411,24.8654,45300.0
2013-10-31 11:10:00,40.9,40.94,40.86,40.94,177000.0,24.8593,24.8836,24.835,24.8836,177000.0
2013-10-31 11:15:00,40.94,41.05,40.92,41.05,90400.0,24.8836,24.9505,24.8715,24.9505,90400.0
2013-10-31 11:20:00,41.04,41.06,41.02,41.05,101600.0,24.9444,24.9565,24.9322,24.9505,101600.0
2013-10-31 11:25:00,41.05,41.07,41.02,41.05,74500.0,24.9505,24.9626,24.9322,24.9505,74500.0
2013-10-31 11:30:00,41.06,41.09,40.97,40.97,67000.0,24.9565,24.9748,24.9018,24.9018,67000.0
2013-10-31 11:35:00,40.96,41.0,40.94,41.0,69600.0,24.8958,24.9201,24.8836,24.9201,69600.0
2013-10-31 11:40:00,41.0,41.01,40.99,41.0,50100.0,24.9201,24.9262,24.914,24.9201,50100.0
2013-10-31 11:45:00,41.01,41.01,40.98,40.99,58700.0,24.9262,24.9262,24.9079,24.914,58700.0
2013-10-31 11:50:00,41.0,41.02,40.98,41.02,92400.0,24.9201,24.9322,24.9079,24.9322,92400.0
2013-10-31 11:55:00,41.02,41.02,40.98,40.98,35800.0,24.9322,24.9322,24.9079,24.9079,35800.0
2013-10-31 12:00:00,40.98,41.0,40.96,41.0,63100.0,24.9079,24.9201,24.8958,24.9201,63100.0
2013-10-31 12:05:00,41.0,41.06,40.99,41.05,61600.0,24.9201,24.9565,24.914,24.9505,61600.0
2013-10-31 12:10:00,41.04,41.1,41.04,41.09,42100.0,24.9444,24.9809,24.9444,24.9748,42100.0
2013-10-31 12:15:00,41.09,41.09,41.04,41.07,59900.0,24.9748,24.9748,24.9444,24.9626,59900.0
2013-10-31 12:20:00,41.07,41.07,41.05,41.05,26300.0,24.9626,24.9626,24.9505,24.9505,26300.0
2013-10-31 12:25:00,41.04,41.05,41.01,41.01,33700.0,24.9444,24.9505,24.9262,24.9262,33700.0
2013-10-31 12:30:00,41.01,41.1,41.01,41.09,48700.0,24.9262,24.9809,24.9262,24.9748,48700.0
2013-10-31 12:35:00,41.09,41.11,41.09,41.1,42800.0,24.9748,24.9869,24.9748,24.9809,42800.0
2013-10-31 12:40:00,41.1,41.1,41.06,41.06,33500.0,24.9809,24.9809,24.9565,24.9565,33500.0
2013-10-31 12:45:00,41.06,41.07,41.01,41.01,43600.0,24.9565,24.9626,24.9262,24.9262,43600.0
2013-10-31 12:50:00,41.01,41.04,41.0,41.03,46800.0,24.9262,24.9444,24.9201,24.9383,46800.0
2013-10-31 12:55:00,41.03,41.04,41.01,41.01,48900.0,24.9383,24.9444,24.9262,24.9262,48900.0
2013-10-31 13:00:00,41.01,41.07,41.01,41.07,91100.0,24.9262,24.9626,24.9262,24.9626,91100.0
2013-10-31 13:05:00,41.07,41.08,41.04,41.04,38300.0,24.9626,24.9687,24.9444,24.9444,38300.0
2013-10-31 13:10:00,41.04,41.06,41.04,41.05,32800.0,24.9444,24.9565,24.9444,24.9505,32800.0
2013-10-31 13:15:00,41.05,41.06,41.04,41.04,23600.0,24.9505,24.9565,24.9444,24.9444,23600.0
2013-10-31 13:20:00,41.05,41.05,41.02,41.05,36500.0,24.9505,24.9505,24.9322,24.9505,36500.0
2013-10-31 13:25:00,41.04,41.05,41.02,41.02,36700.0,24.9444,24.9505,24.9322,24.9322,36700.0
2013-10-31 13:30:00,41.03,41.06,41.02,41.05,30200.0,24.9383,24.9565,24.9322,24.9505,30200.0
2013-10-31 13:35:00,41.05,41.06,41.02,41.04,36600.0,24.9505,24.9565,24.9322,24.9444,36600.0
2013-10-31 13:40:00,41.04,41.05,41.03,41.03,25100.0,24.9444,24.9505,24.9383,24.9383,25100.0
2013-10-31 13:45:00,41.03,41.05,41.03,41.05,31500.0,24.9383,24.9505,24.9383,24.9505,31500.0
2013-10-31 13:50:00,41.04,41.05,41.01,41.04,48000.0,24.9444,24.9505,24.9262,24.9444,48000.0
2013-10-31 13:55:00,41.04,41.08,41.04,41.07,37800.0,24.9444,24.9687,24.9444,24.9626,37800.0
2013-10-31 14:00:00,41.08,41.15,41.07,41.14,58000.0,24.9687,25.0112,24.9626,25.0052,58000.0
2013-10-31 14:05:00,41.15,41.17,41.12,41.14,48000.0,25.0112,25.0234,24.993,25.0052,48000.0
2013-10-31 14:10:00,41.15,41.19,41.15,41.19,35600.0,25.0112,25.0356,25.0112,25.0356,35600.0
2013-10-31 14:15:00,41.19,41.28,41.18,41.26,82000.0,25.0356,25.0903,25.0295,25.0781,82000.0
2013-10-31 14:20:00,41.26,41.27,41.2,41.22,59000.0,25.0781,25.0842,25.0416,25.0538,59000.0
2013-10-31 14:25:00,41.21,41.22,41.17,41.17,56200.0,25.0477,25.0538,25.0234,25.0234,56200.0
2013-10-31 14:30:00,41.18,41.18,41.13,41.13,53000.0,25.0295,25.0295,24.9991,24.9991,53000.0
2013-10-31 14:35:00,41.13,41.15,41.12,41.15,78700.0,24.9991,25.0112,24.993,25.0112,78700.0
2013-10-31 14:40:00,41.16,41.19,41.15,41.19,148800.0,25.0173,25.0356,25.0112,25.0356,148800.0
2013-10-31 14:45:00,41.19,41.19,41.18,41.18,52500.0,25.0356,25.0356,25.0295,25.0295,52500.0
2013-10-31 14:50:00,41.19,41.19,41.13,41.13,71400.0,25.0356,25.0356,24.9991,24.9991,71400.0
2013-10-31 14:55:00,41.14,41.15,41.06,41.06,103400.0,25.0052,25.0112,24.9565,24.9565,103400.0
2013-10-31 15:00:00,41.07,41.07,41.0,41.02,105900.0,24.9626,24.9626,24.9201,24.9322,105900.0
2013-10-31 15:05:00,41.01,41.02,40.95,40.96,117400.0,24.9262,24.9322,24.8897,24.8958,117400.0
2013-10-31 15:10:00,40.95,41.05,40.93,41.04,119000.0,24.8897,24.9505,24.8775,24.9444,119000.0
2013-10-31 15:15:00,41.04,41.07,41.01,41.02,85300.0,24.9444,24.9626,24.9262,24.9322,85300.0
2013-10-31 15:20:00,41.03,41.09,41.02,41.02,100100.0,24.9383,24.9748,24.9322,24.9322,100100.0
2013-10-31 15:25:00,41.02,41.03,41.0,41.01,77000.0,24.9322,24.9383,24.9201,24.9262,77000.0
2013-10-31 15:30:00,41.0,41.04,40.98,40.99,114100.0,24.9201,24.9444,24.9079,24.914,114100.0
2013-10-31 15:35:00,40.98,41.07,40.98,41.06,126500.0,24.9079,24.9626,24.9079,24.9565,126500.0
2013-10-31 15:40:00,41.05,41.06,40.97,40.97,150200.0,24.9505,24.9565,24.9018,24.9018,150200.0
2013-10-31 15:45:00,40.98,40.98,40.88,40.93,326700.0,24.9079,24.9079,24.8471,24.8775,326700.0
2013-10-31 15:50:00,40.93,40.96,40.91,40.95,287300.0,24.8775,24.8958,24.8654,24.8897,287300.0
2013-10-31 15:55:00,40.95,40.96,40.92,40.92,360000.0,24.8897,24.8958,24.8715,24.8715,360000.0
2013-11-01 09:30:00,41.04,41.13,41.03,41.1,101700.0,24.9444,24.9991,24.9383,24.9809,101700.0
2013-11-01 09:35:00,41.1,41.18,41.03,41.11,88900.0,24.9809,25.0295,24.9383,24.9869,88900.0
2013-11-01 09:40:00,41.11,41.22,41.08,41.09,89900.0,24.9869,25.0538,24.9687,24.9748,89900.0
2013-11-01 09:45:00,41.13,41.19,41.1,41.11,61600.0,24.9991,25.0356,24.9809,24.9869,61600.0
2013-11-01 09:50:00,41.12,41.17,41.12,41.15,66300.0,24.993,25.0234,24.993,25.0112,66300.0
2013-11-01 09:55:00,41.15,41.16,41.11,41.11,61300.0,25.0112,25.0173,24.9869,24.9869,61300.0
2013-11-01 10:00:00,41.1,41.15,41.08,41.12,53100.0,24.9809,25.0112,24.9687,24.993,53100.0
2013-11-01 10:05:00,41.13,41.17,41.07,41.11,77200.0,24.9991,25.0234,24.9626,24.9869,77200.0
2013-11-01 10:10:00,41.12,41.12,41.01,41.02,72100.0,24.993,24.993,24.9262,24.9322,72100.0
2013-11-01 10:15:00,41.03,41.03,40.9,40.93,118100.0,24.9383,24.9383,24.8593,24.8775,118100.0
2013-11-01 10:20:00,40.93,41.0,40.92,41.0,56800.0,24.8775,24.9201,24.8715,24.9201,56800.0
2013-11-01 10:25:00,41.0,41.02,40.94,41.01,90400.0,24.9201,24.9322,24.8836,24.9262,90400.0
2013-11-01 10:30:00,41.0,41.07,41.0,41.05,58000.0,24.9201,24.9626,24.9201,24.9505,58000.0
2013-11-01 10:35:00,41.05,41.05,40.95,41.0,56600.0,24.9505,24.9505,24.8897,24.9201,56600.0
2013-11-01 10:40:00,41.0,41.0,40.93,40.94,47600.0,24.9201,24.9201,24.8775,24.8836,47600.0
2013-11-01 10:45:00,40.93,40.96,40.93,40.95,25700.0,24.8775,24.8958,24.8775,24.8897,25700.0
2013-11-01 10:50:00,40.95,40.96,40.92,40.94,34900.0,24.8897,24.8958,24.8715,24.8836,34900.0
2013-11-01 10:55:00,40.94,41.02,40.93,40.97,65000.0,24.8836,24.9322,24.8775,24.9018,65000.0
2013-11-01 11:00:00,40.97,41.0,40.94,40.94,36500.0,24.9018,24.9201,24.8836,24.8836,36500.0
2013-11-01 11:05:00,40.94,40.95,40.9,40.91,47500.0,24.8836,24.8897,24.8593,24.8654,47500.0
2013-11-01 11:10:00,40.91,40.93,40.9,40.93,40200.0,24.8654,24.8775,24.8593,24.8775,40200.0
2013-11-01 11:15:00,40.94,40.94,40.87,40.88,45200.0,24.8836,24.8836,24.8411,24.8471,45200.0
2013-11-01 11:20:00,40.88,40.9,40.85,40.88,52600.0,24.8471,24.8593,24.8289,24.8471,52600.0
2013-11-01 11:25:00,40.89,40.91,40.88,40.89,63200.0,24.8532,24.8654,24.8471,24.8532,63200.0
2013-11-01 11:30:00,40.89,41.0,40.89,41.0,25900.0,24.8532,24.9201,24.8532,24.9201,25900.0
2013-11-01 11:35:00,41.0,41.01,40.92,40.94,49000.0,24.9201,24.9262,24.8715,24.8836,49000.0
2013-11-01 11:40:00,40.93,41.0,40.93,40.97,21700.0,24.8775,24.9201,24.8775,24.9018,21700.0
2013-11-01 11:45:00,40.97,41.01,40.96,40.99,47500.0,24.9018,24.9262,24.8958,24.914,47500.0
2013-11-01 11:50:00,40.99,41.0,40.94,40.95,47500.0,24.914,24.9201,24.8836,24.8897,47500.0
2013-11-01 11:55:00,40.96,41.0,40.94,40.95,47400.0,24.8958,24.9201,24.8836,24.8897,47400.0
2013-11-01 12:00:00,40.95,40.96,40.92,40.92,31300.0,24.8897,24.8958,24.8715,24.8715,31300.0
2013-11-01 12:05:00,40.93,40.93,40.89,40.91,26700.0,24.8775,24.8775,24.8532,24.8654,26700.0
2013-11-01 12:10:00,40.91,40.92,40.89,40.9,31400.0,24.8654,24.8715,24.8532,24.8593,31400.0
2013-11-01 12:15:00,40.9,40.9,40.82,40.84,45400.0,24.8593,24.8593,24.8107,24.8228,45400.0
2013-11-01 12:20:00,40.84,40.88,40.83,40.87,31800.0,24.8228,24.8471,24.8168,24.8411,31800.0
2013-11-01 12:25:00,40.86,40.89,40.83,40.87,49300.0,24.835,24.8532,24.8168,24.8411,49300.0
2013-11-01 12:30:00,40.87,40.92,40.87,40.92,35000.0,24.8411,24.8715,24.8411,24.8715,35000.0
2013-11-01 12:35:00,40.92,40.95,40.91,40.94,44800.0,24.8715,24.8897,24.8654,24.8836,44800.0
2013-11-01 12:40:00,40.93,40.94,40.9,40.93,17300.0,24.8775,24.8836,24.8593,24.8775,17300.0
2013-11-01 12:45:00,40.92,40.94,40.91,40.91,24500.0,24.8715,24.8836,24.8654,24.8654,24500.0
2013-11-01 12:50:00,40.91,40.94,40.91,40.91,17600.0,24.8654,24.8836,24.8654,24.8654,17600.0
2013-11-01 12:55:00,40.91,40.93,40.91,40.91,20100.0,24.8654,24.8775,24.8654,24.8654,20100.0
2013-11-01 13:00:00,40.92,40.93,40.9,40.91,19100.0,24.8715,24.8775,24.8593,24.8654,19100.0
2013-11-01 13:05:00,40.9,40.91,40.89,40.9,37100.0,24.8593,24.8654,24.8532,24.8593,37100.0
2013-11-01 13:10:00,40.9,40.91,40.89,40.9,17800.0,24.8593,24.8654,24.8532,24.8593,17800.0
2013-11-01 13:15:00,40.91,40.92,40.89,40.92,23200.0,24.8654,24.8715,24.8532,24.8715,23200.0
2013-11-01 13:20:00,40.91,40.99,40.91,40.99,36600.0,24.8654,24.914,24.8654,24.914,36600.0
2013-11-01 13:25:00,40.98,41.02,40.97,41.01,27700.0,24.9079,24.9322,24.9018,24.9262,27700.0
2013-11-01 13:30:00,41.01,41.06,41.01,41.06,18400.0,24.9262,24.9565,24.9262,24.9565,18400.0
2013-11-01 13:35:00,41.06,41.1,41.05,41.09,33500.0,24.9565,24.9809,24.9505,24.9748,33500.0
2013-11-01 13:40:00,41.09,41.1,41.08,41.09,22000.0,24.9748,24.9809,24.9687,24.9748,22000.0
2013-11-01 13:45:00,41.1,41.14,41.09,41.13,29700.0,24.9809,25.0052,24.9748,24.9991,29700.0
2013-11-01 13:50:00,41.12,41.16,41.12,41.16,23200.0,24.993,25.0173,24.993,25.0173,23200.0
2013-11-01 13:55:00,41.16,41.16,41.13,41.14,24300.0,25.0173,25.0173,24.9991,25.0052,24300.0
2013-11-01 14:00:00,41.13,41.17,41.13,41.17,21300.0,24.9991,25.0234,24.9991,25.0234,21300.0
2013-11-01 14:05:00,41.17,41.17,41.1,41.13,32400.0,25.0234,25.0234,24.9809,24.9991,32400.0
2013-11-01 14:10:00,41.13,41.17,41.12,41.17,35000.0,24.9991,25.0234,24.993,25.0234,35000.0
2013-11-01 14:15:00,41.17,41.18,41.13,41.15,37100.0,25.0234,25.0295,24.9991,25.0112,37100.0
2013-11-01 14:20:00,41.15,41.17,41.11,41.12,34600.0,25.0112,25.0234,24.9869,24.993,34600.0
2013-11-01 14:25:00,41.13,41.13,41.09,41.09,16400.0,24.9991,24.9991,24.9748,24.9748,16400.0
2013-11-01 14:30:00,41.09,41.1,41.07,41.1,23700.0,24.9748,24.9809,24.9626,24.9809,23700.0
2013-11-01 14:35:00,41.1,41.1,41.06,41.07,23300.0,24.9809,24.9809,24.9565,24.9626,23300.0
2013-11-01 14:40:00,41.08,41.09,41.06,41.09,29800.0,24.9687,24.9748,24.9565,24.9748,29800.0
2013-11-01 14:45:00,41.09,41.1,41.07,41.09,23500.0,24.9748,24.9809,24.9626,24.9748,23500.0
2013-11-01 14:50:00,41.09,41.12,41.07,41.08,29800.0,24.9748,24.993,24.9626,24.9687,29800.0
2013-11-01 14:55:00,41.07,41.09,41.07,41.07,29700.0,24.9626,24.9748,24.9626,24.9626,29700.0
2013-11-01 15:00:00,41.06,41.09,41.05,41.09,23400.0,24.9565,24.9748,24.9505,24.9748,23400.0
2013-11-01 15:05:00,41.09,41.11,41.05,41.05,41700.0,24.9748,24.9869,24.9505,24.9505,41700.0
2013-11-01 15:10:00,41.06,41.14,41.06,41.14,38700.0,24.9565,25.0052,24.9565,25.0052,38700.0
2013-11-01 15:15:00,41.14,41.14,41.08,41.09,51800.0,25.0052,25.0052,24.9687,24.9748,51800.0
2013-11-01 15:20:00,41.09,41.09,41.05,41.07,28300.0,24.9748,24.9748,24.9505,24.9626,28300.0
2013-11-01 15:25:00,41.08,41.09,41.05,41.07,34300.0,24.9687,24.9748,24.9505,24.9626,34300.0
2013-11-01 15:30:00,41.06,41.11,41.05,41.11,35900.0,24.9565,24.9869,24.9505,24.9869,35900.0
2013-11-01 15:35:00,41.11,41.11,41.06,41.06,68800.0,24.9869,24.9869,24.9565,24.9565,68800.0
2013-11-01 15:40:00,41.07,41.12,41.06,41.12,75500.0,24.9626,24.993,24.9565,24.993,75500.0
2013-11-01 15:45:00,41.12,41.15,41.09,41.11,145200.0,24.993,25.0112,24.9748,24.9869,145200.0
2013-11-01 15:50:00,41.1,41.11,41.08,41.11,105500.0,24.9809,24.9869,24.9687,24.9869,105500.0
2013-11-01 15:55:00,41.11,41.14,41.02,41.03,356800.0,24.9869,25.0052,24.9322,24.9383,356800.0
2013-11-04 09:30:00,41.31,41.48,41.25,41.3,192200.0,25.1085,25.2118,25.072,25.1024,192200.0
2013-11-04 09:35:00,41.3,41.34,41.22,41.23,42100.0,25.1024,25.1267,25.0538,25.0599,42100.0
2013-11-04 09:40:00,41.23,41.29,41.21,41.23,46100.0,25.0599,25.0963,25.0477,25.0599,46100.0
2013-11-04 09:45:00,41.23,41.27,41.16,41.22,57900.0,25.0599,25.0842,25.0173,25.0538,57900.0
2013-11-04 09:50:00,41.21,41.26,41.18,41.26,37700.0,25.0477,25.0781,25.0295,25.0781,37700.0
2013-11-04 09:55:00,41.26,41.26,41.18,41.18,62700.0,25.0781,25.0781,25.0295,25.0295,62700.0
2013-11-04 10:00:00,41.18,41.2,41.15,41.15,45200.0,25.0295,25.0416,25.0112,25.0112,45200.0
2013-11-04 10:05:00,41.15,41.19,41.14,41.17,94800.0,25.0112,25.0356,25.0052,25.0234,94800.0
2013-11-04 10:10:00,41.16,41.18,41.09,41.11,111600.0,25.0173,25.0295,24.9748,24.9869,111600.0
2013-11-04 10:15:00,41.12,41.14,41.05,41.05,87500.0,24.993,25.0052,24.9505,24.9505,87500.0
2013-11-04 10:20:00,41.05,41.07,41.02,41.04,104000.0,24.9505,24.9626,24.9322,24.9444,104000.0
2013-11-04 10:25:00,41.03,41.04,41.01,41.02,61500.0,24.9383,24.9444,24.9262,24.9322,61500.0
2013-11-04 10:30:00,41.02,41.08,41.01,41.07,61000.0,24.9322,24.9687,24.9262,24.9626,61000.0
2013-11-04 10:35:00,41.08,41.11,41.05,41.11,79700.0,24.9687,24.9869,24.9505,24.9869,79700.0
2013-11-04 10:40:00,41.1,41.15,41.09,41.15,91400.0,24.9809,25.0112,24.9748,25.0112,91400.0
2013-11-04 10:45:00,41.14,41.16,41.11,41.15,96100.0,25.0052,25.0173,24.9869,25.0112,96100.0
2013-11-04 10:50:00,41.15,41.19,41.14,41.15,80000.0,25.0112,25.0356,25.0052,25.0112,80000.0
2013-11-04 10:55:00,41.16,41.17,41.13,41.13,55100.0,25.0173,25.0234,24.9991,24.9991,55100.0
2013-11-04 11:00:00,41.12,41.14,41.1,41.13,61900.0,24.993,25.0052,24.9809,24.9991,61900.0
2013-11-04 11:05:00,41.13,41.16,41.12,41.15,45100.0,24.9991,25.0173,24.993,25.0112,45100.0
2013-11-04 11:10:00,41.14,41.17,41.12,41.17,58000.0,25.0052,25.0234,24.993,25.0234,58000.0
2013-11-04 11:15:00,41.16,41.16,41.1,41.12,48600.0,25.0173,25.0173,24.9809,24.993,48600.0
2013-11-04 11:20:00,41.11,41.14,41.09,41.13,66700.0,24.9869,25.0052,24.9748,24.9991,66700.0
2013-11-04 11:25:00,41.13,41.16,41.11,41.16,47600.0,24.9991,25.0173,24.9869,25.0173,47600.0
2013-11-04 11:30:00,41.16,41.18,41.15,41.16,55800.0,25.0173,25.0295,25.0112,25.0173,55800.0
2013-11-04 11:35:00,41.16,41.18,41.15,41.18,47800.0,25.0173,25.0295,25.0112,25.0295,47800.0
2013-11-04 11:40:00,41.18,41.22,41.17,41.22,31500.0,25.0295,25.0538,25.0234,25.0538,31500.0
2013-11-04 11:45:00,41.22,41.23,41.18,41.19,63600.0,25.0538,25.0599,25.0295,25.0356,63600.0
2013-11-04 11:50:00,41.19,41.24,41.19,41.23,36600.0,25.0356,25.066,25.0356,25.0599,36600.0
2013-11-04 11:55:00,41.23,41.24,41.2,41.21,56900.0,25.0599,25.066,25.0416,25.0477,56900.0
2013-11-04 12:00:00,41.21,41.23,41.2,41.23,26600.0,25.0477,25.0599,25.0416,25.0599,26600.0
2013-11-04 12:05:00,41.23,41.27,41.23,41.26,32000.0,25.0599,25.0842,25.0599,25.0781,32000.0
2013-11-04 12:10:00,41.26,41.28,41.24,41.26,37300.0,25.0781,25.0903,25.066,25.0781,37300.0
2013-11-04 12:15:00,41.26,41.29,41.25,41.27,30400.0,25.0781,25.0963,25.072,25.0842,30400.0
2013-11-04 12:20:00,41.27,41.27,41.24,41.25,30900.0,25.0842,25.0842,25.066,25.072,30900.0
2013-11-04 12:25:00,41.25,41.26,41.24,41.26,28500.0,25.072,25.0781,25.066,25.0781,28500.0
2013-11-04 12:30:00,41.26,41.32,41.26,41.32,47800.0,25.0781,25.1146,25.0781,25.1146,47800.0
2013-11-04 12:35:00,41.32,41.32,41.27,41.29,44200.0,25.1146,25.1146,25.0842,25.0963,44200.0
2013-11-04 12:40:00,41.3,41.3,41.27,41.3,16500.0,25.1024,25.1024,25.0842,25.1024,16500.0
2013-11-04 12:45:00,41.3,41.35,41.29,41.34,34100.0,25.1024,25.1328,25.0963,25.1267,34100.0
2013-11-04 12:50:00,41.34,41.35,41.32,41.33,25700.0,25.1267,25.1328,25.1146,25.1207,25700.0
2013-11-04 12:55:00,41.32,41.35,41.32,41.34,19000.0,25.1146,25.1328,25.1146,25.1267,19000.0
2013-11-04 13:00:00,41.34,41.35,41.33,41.35,30900.0,25.1267,25.1328,25.1207,25.1328,30900.0
2013-11-04 13:05:00,41.34,41.37,41.33,41.33,44800.0,25.1267,25.145,25.1207,25.1207,44800.0
2013-11-04 13:10:00,41.33,41.34,41.31,41.32,27100.0,25.1207,25.1267,25.1085,25.1146,27100.0
2013-11-04 13:15:00,41.31,41.35,41.31,41.34,27600.0,25.1085,25.1328,25.1085,25.1267,27600.0
2013-11-04 13:20:00,41.33,41.34,41.32,41.33,12900.0,25.1207,25.1267,25.1146,25.1207,12900.0
2013-11-04 13:25:00,41.32,41.34,41.31,41.33,19200.0,25.1146,25.1267,25.1085,25.1207,19200.0
2013-11-04 13:30:00,41.34,41.36,41.33,41.36,44800.0,25.1267,25.1389,25.1207,25.1389,44800.0
2013-11-04 13:35:00,41.36,41.38,41.35,41.37,54600.0,25.1389,25.151,25.1328,25.145,54600.0
2013-11-04 13:40:00,41.38,41.4,41.36,41.37,36700.0,25.151,25.1632,25.1389,25.145,36700.0
2013-11-04 13:45:00,41.37,41.38,41.36,41.36,18200.0,25.145,25.151,25.1389,25.1389,18200.0
2013-11-04 13:50:00,41.36,41.38,41.34,41.37,32500.0,25.1389,25.151,25.1267,25.145,32500.0
2013-11-04 13:55:00,41.37,41.39,41.37,41.39,20300.0,25.145,25.1571,25.145,25.1571,20300.0
2013-11-04 14:00:00,41.38,41.4,41.37,41.37,26500.0,25.151,25.1632,25.145,25.145,26500.0
2013-11-04 14:05:00,41.38,41.39,41.37,41.39,34900.0,25.151,25.1571,25.145,25.1571,34900.0
2013-11-04 14:10:00,41.39,41.42,41.38,41.39,54200.0,25.1571,25.1754,25.151,25.1571,54200.0
2013-11-04 14:15:00,41.4,41.44,41.38,41.43,47400.0,25.1632,25.1875,25.151,25.1814,47400.0
2013-11-04 14:20:00,41.43,41.43,41.4,41.43,42300.0,25.1814,25.1814,25.1632,25.1814,42300.0
2013-11-04 14:25:00,41.43,41.43,41.4,41.41,31900.0,25.1814,25.1814,25.1632,25.1693,31900.0
2013-11-04 14:30:00,41.41,41.43,41.4,41.42,46700.0,25.1693,25.1814,25.1632,25.1754,46700.0
2013-11-04 14:35:00,41.41,41.43,41.4,41.43,26400.0,25.1693,25.1814,25.1632,25.1814,26400.0
2013-11-04 14:40:00,41.43,41.43,41.4,41.41,24900.0,25.1814,25.1814,25.1632,25.1693,24900.0
2013-11-04 14:45:00,41.4,41.42,41.39,41.39,43400.0,25.1632,25.1754,25.1571,25.1571,43400.0
2013-11-04 14:50:00,41.4,41.44,41.4,41.41,67700.0,25.1632,25.1875,25.1632,25.1693,67700.0
2013-11-04 14:55:00,41.4,41.43,41.4,41.41,34900.0,25.1632,25.1814,25.1632,25.1693,34900.0
2013-11-04 15:00:00,41.41,41.41,41.39,41.41,43500.0,25.1693,25.1693,25.1571,25.1693,43500.0
2013-11-04 15:05:00,41.41,41.41,41.39,41.4,66900.0,25.1693,25.1693,25.1571,25.1632,66900.0
2013-11-04 15:10:00,41.4,41.43,41.39,41.42,53000.0,25.1632,25.1814,25.1571,25.1754,53000.0
2013-11-04 15:15:00,41.41,41.43,41.39,41.43,69600.0,25.1693,25.1814,25.1571,25.1814,69600.0
2013-11-04 15:20:00,41.43,41.43,41.4,41.41,57900.0,25.1814,25.1814,25.1632,25.1693,57900.0
2013-11-04 15:25:00,41.4,41.43,41.4,41.42,60700.0,25.1632,25.1814,25.1632,25.1754,60700.0
2013-11-04 15:30:00,41.41,41.43,41.4,41.43,82300.0,25.1693,25.1814,25.1632,25.1814,82300.0
2013-11-04 15:35:00,41.43,41.47,41.43,41.47,88100.0,25.1814,25.2057,25.1814,25.2057,88100.0
2013-11-04 15:40:00,41.47,41.48,41.44,41.46,134100.0,25.2057,25.2118,25.1875,25.1997,134100.0
2013-11-04 15:45:00,41.46,41.47,41.44,41.45,102900.0,25.1997,25.2057,25.1875,25.1936,102900.0
2013-11-04 15:50:00,41.46,41.48,41.42,41.43,171400.0,25.1997,25.2118,25.1754,25.1814,171400.0
2013-11-04 15:55:00,41.43,41.49,41.43,41.48,425300.0,25.1814,25.2179,25.1814,25.2118,425300.0
2013-11-05 09:30:00,41.45,41.45,41.3,41.36,102700.0,25.1936,25.1936,25.1024,25.1389,102700.0
2013-11-05 09:35:00,41.33,41.38,41.28,41.34,60400.0,25.1207,25.151,25.0903,25.1267,60400.0
2013-11-05 09:40:00,41.34,41.48,41.33,41.47,121000.0,25.1267,25.2118,25.1207,25.2057,121000.0
2013-11-05 09:45:00,41.46,41.49,41.35,41.39,164400.0,25.1997,25.2179,25.1328,25.1571,164400.0
2013-11-05 09:50:00,41.38,41.44,41.36,41.36,65900.0,25.151,25.1875,25.1389,25.1389,65900.0
2013-11-05 09:55:00,41.37,41.47,41.35,41.47,52400.0,25.145,25.2057,25.1328,25.2057,52400.0
2013-11-05 10:00:00,41.47,41.47,41.35,41.43,128500.0,25.2057,25.2057,25.1328,25.1814,128500.0
2013-11-05 10:05:00,41.43,41.47,41.4,41.45,103800.0,25.1814,25.2057,25.1632,25.1936,103800.0
2013-11-05 10:10:00,41.45,41.46,41.37,41.42,126500.0,25.1936,25.1997,25.145,25.1754,126500.0
2013-11-05 10:15:00,41.42,41.51,41.4,41.51,96300.0,25.1754,25.2301,25.1632,25.2301,96300.0
2013-11-05 10:20:00,41.51,41.59,41.45,41.59,140700.0,25.2301,25.2787,25.1936,25.2787,140700.0
2013-11-05 10:25:00,41.6,41.69,41.59,41.67,105000.0,25.2848,25.3395,25.2787,25.3273,105000.0
2013-11-05 10:30:00,41.67,41.73,41.63,41.67,137300.0,25.3273,25.3638,25.303,25.3273,137300.0
2013-11-05 10:35:00,41.66,41.67,41.55,41.57,99900.0,25.3212,25.3273,25.2544,25.2665,99900.0
2013-11-05 10:40:00,41.57,41.59,41.49,41.5,76400.0,25.2665,25.2787,25.2179,25.224,76400.0
2013-11-05 10:45:00,41.5,41.54,41.47,41.54,45000.0,25.224,25.2483,25.2057,25.2483,45000.0
2013-11-05 10:50:00,41.54,41.66,41.54,41.65,110700.0,25.2483,25.3212,25.2483,25.3152,110700.0
2013-11-05 10:55:00,41.65,41.74,41.64,41.71,85000.0,25.3152,25.3699,25.3091,25.3516,85000.0
2013-11-05 11:00:00,41.7,41.75,41.7,41.75,87900.0,25.3455,25.3759,25.3455,25.3759,87900.0
2013-11-05 11:05:00,41.74,41.75,41.68,41.72,51300.0,25.3699,25.3759,25.3334,25.3577,51300.0
2013-11-05 11:10:00,41.72,41.82,41.72,41.79,81200.0,25.3577,25.4185,25.3577,25.4002,81200.0
2013-11-05 11:15:00,41.8,41.81,41.77,41.77,70000.0,25.4063,25.4124,25.3881,25.3881,70000.0
2013-11-05 11:20:00,41.77,41.85,41.76,41.85,60200.0,25.3881,25.4367,25.382,25.4367,60200.0
2013-11-05 11:25:00,41.85,41.88,41.83,41.84,89000.0,25.4367,25.4549,25.4246,25.4306,89000.0
2013-11-05 11:30:00,41.83,41.9,41.81,41.87,74100.0,25.4246,25.4671,25.4124,25.4489,74100.0
2013-11-05 11:35:00,41.87,41.91,41.83,41.84,49000.0,25.4489,25.4732,25.4246,25.4306,49000.0
2013-11-05 11:40:00,41.83,41.83,41.72,41.72,50900.0,25.4246,25.4246,25.3577,25.3577,50900.0
2013-11-05 11:45:00,41.73,41.73,41.68,41.69,43100.0,25.3638,25.3638,25.3334,25.3395,43100.0
2013-11-05 11:50:00,41.7,41.71,41.66,41.67,29500.0,25.3455,25.3516,25.3212,25.3273,29500.0
2013-11-05 11:55:00,41.66,41.69,41.66,41.66,28000.0,25.3212,25.3395,25.3212,25.3212,28000.0
2013-11-05 12:00:00,41.65,41.69,41.65,41.66,28900.0,25.3152,25.3395,25.3152,25.3212,28900.0
2013-11-05 12:05:00,41.65,41.66,41.6,41.6,28800.0,25.3152,25.3212,25.2848,25.2848,28800.0
2013-11-05 12:10:00,41.6,41.63,41.6,41.61,32600.0,25.2848,25.303,25.2848,25.2908,32600.0
2013-11-05 12:15:00,41.61,41.63,41.59,41.62,34200.0,25.2908,25.303,25.2787,25.2969,34200.0
2013-11-05 12:20:00,41.63,41.66,41.61,41.62,47100.0,25.303,25.3212,25.2908,25.2969,47100.0
2013-11-05 12:25:00,41.62,41.64,41.6,41.61,21700.0,25.2969,25.3091,25.2848,25.2908,21700.0
2013-11-05 12:30:00,41.61,41.63,41.61,41.61,23000.0,25.2908,25.303,25.2908,25.2908,23000.0
2013-11-05 12:35:00,41.6,41.61,41.55,41.56,31600.0,25.2848,25.2908,25.2544,25.2605,31600.0
2013-11-05 12:40:00,41.55,41.57,41.53,41.56,30600.0,25.2544,25.2665,25.2422,25.2605,30600.0
2013-11-05 12:45:00,41.56,41.57,41.54,41.57,15600.0,25.2605,25.2665,25.2483,25.2665,15600.0
2013-11-05 12:50:00,41.56,41.59,41.54,41.59,34100.0,25.2605,25.2787,25.2483,25.2787,34100.0
2013-11-05 12:55:00,41.59,41.61,41.55,41.55,26000.0,25.2787,25.2908,25.2544,25.2544,26000.0
2013-11-05 13:00:00,41.56,41.59,41.55,41.57,21000.0,25.2605,25.2787,25.2544,25.2665,21000.0
2013-11-05 13:05:00,41.57,41.6,41.56,41.56,40700.0,25.2665,25.2848,25.2605,25.2605,40700.0
2013-11-05 13:10:00,41.57,41.59,41.55,41.59,35300.0,25.2665,25.2787,25.2544,25.2787,35300.0
2013-11-05 13:15:00,41.6,41.61,41.56,41.57,40200.0,25.2848,25.2908,25.2605,25.2665,40200.0
2013-11-05 13:20:00,41.56,41.57,41.52,41.53,35300.0,25.2605,25.2665,25.2361,25.2422,35300.0
2013-11-05 13:25:00,41.52,41.55,41.51,41.53,36200.0,25.2361,25.2544,25.2301,25.2422,36200.0
2013-11-05 13:30:00,41.53,41.53,41.48,41.48,27100.0,25.2422,25.2422,25.2118,25.2118,27100.0
2013-11-05 13:35:00,41.48,41.5,41.46,41.47,42500.0,25.2118,25.224,25.1997,25.2057,42500.0
2013-11-05 13:40:00,41.48,41.48,41.46,41.48,16600.0,25.2118,25.2118,25.1997,25.2118,16600.0
2013-11-05 13:45:00,41.48,41.51,41.47,41.49,29600.0,25.2118,25.2301,25.2057,25.2179,29600.0
2013-11-05 13:50:00,41.49,41.53,41.49,41.49,47400.0,25.2179,25.2422,25.2179,25.2179,47400.0
2013-11-05 13:55:00,41.49,41.5,41.45,41.45,32100.0,25.2179,25.224,25.1936,25.1936,32100.0
2013-11-05 14:00:00,41.45,41.48,41.43,41.43,56800.0,25.1936,25.2118,25.1814,25.1814,56800.0
2013-11-05 14:05:00,41.43,41.43,41.39,41.42,44000.0,25.1814,25.1814,25.1571,25.1754,44000.0
2013-11-05 14:10:00,41.42,41.44,41.42,41.44,31900.0,25.1754,25.1875,25.1754,25.1875,31900.0
2013-11-05 14:15:00,41.44,41.46,41.44,41.44,52600.0,25.1875,25.1997,25.1875,25.1875,52600.0
2013-11-05 14:20:00,41.45,41.45,41.42,41.44,59400.0,25.1936,25.1936,25.1754,25.1875,59400.0
2013-11-05 14:25:00,41.45,41.48,41.44,41.47,36500.0,25.1936,25.2118,25.1875,25.2057,36500.0
2013-11-05 14:30:00,41.48,41.5,41.46,41.46,56000.0,25.2118,25.224,25.1997,25.1997,56000.0
2013-11-05 14:35:00,41.47,41.47,41.39,41.39,50200.0,25.2057,25.2057,25.1571,25.1571,50200.0
2013-11-05 14:40:00,41.39,41.43,41.39,41.41,63300.0,25.1571,25.1814,25.1571,25.1693,63300.0
2013-11-05 14:45:00,41.41,41.42,41.38,41.38,85000.0,25.1693,25.1754,25.151,25.151,85000.0
2013-11-05 14:50:00,41.39,41.39,41.36,41.36,52800.0,25.1571,25.1571,25.1389,25.1389,52800.0
2013-11-05 14:55:00,41.37,41.37,41.31,41.31,73700.0,25.145,25.145,25.1085,25.1085,73700.0
2013-11-05 15:00:00,41.31,41.32,41.29,41.29,79800.0,25.1085,25.1146,25.0963,25.0963,79800.0
2013-11-05 15:05:00,41.3,41.33,41.27,41.32,142000.0,25.1024,25.1207,25.0842,25.1146,142000.0
2013-11-05 15:10:00,41.32,41.32,41.26,41.26,101400.0,25.1146,25.1146,25.0781,25.0781,101400.0
2013-11-05 15:15:00,41.26,41.28,41.24,41.24,79000.0,25.0781,25.0903,25.066,25.066,79000.0
2013-11-05 15:20:00,41.24,41.25,41.2,41.22,136100.0,25.066,25.072,25.0416,25.0538,136100.0
2013-11-05 15:25:00,41.23,41.25,41.21,41.25,127200.0,25.0599,25.072,25.0477,25.072,127200.0
2013-11-05 15:30:00,41.25,41.25,41.21,41.22,132700.0,25.072,25.072,25.0477,25.0538,132700.0
2013-11-05 15:35:00,41.22,41.23,41.15,41.18,200800.0,25.0538,25.0599,25.0112,25.0295,200800.0
2013-11-05 15:40:00,41.19,41.22,41.14,41.14,151300.0,25.0356,25.0538,25.0052,25.0052,151300.0
2013-11-05 15:45:00,41.14,41.2,41.12,41.14,172000.0,25.0052,25.0416,24.993,25.0052,172000.0
2013-11-05 15:50:00,41.13,41.15,41.12,41.12,170800.0,24.9991,25.0112,24.993,24.993,170800.0
2013-11-05 15:55:00,41.12,41.13,41.09,41.09,303400.0,24.993,24.9991,24.9748,24.9748,303400.0
2013-11-06 09:30:00,41.27,41.48,41.2,41.44,73900.0,25.0842,25.2118,25.0416,25.1875,73900.0
2013-11-06 09:35:00,41.48,41.5,41.33,41.4,58500.0,25.2118,25.224,25.1207,25.1632,58500.0
2013-11-06 09:40:00,41.41,41.45,41.35,41.4,47300.0,25.1693,25.1936,25.1328,25.1632,47300.0
2013-11-06 09:45:00,41.41,41.54,41.41,41.53,74000.0,25.1693,25.2483,25.1693,25.2422,74000.0
2013-11-06 09:50:00,41.52,41.52,41.36,41.38,112100.0,25.2361,25.2361,25.1389,25.151,112100.0
2013-11-06 09:55:00,41.38,41.42,41.35,41.4,80800.0,25.151,25.1754,25.1328,25.1632,80800.0
2013-11-06 10:00:00,41.4,41.44,41.38,41.42,108600.0,25.1632,25.1875,25.151,25.1754,108600.0
2013-11-06 10:05:00,41.42,41.47,41.41,41.43,172200.0,25.1754,25.2057,25.1693,25.1814,172200.0
2013-11-06 10:10:00,41.43,41.55,41.43,41.52,157100.0,25.1814,25.2544,25.1814,25.2361,157100.0
2013-11-06 10:15:00,41.52,41.58,41.5,41.52,72700.0,25.2361,25.2726,25.224,25.2361,72700.0
2013-11-06 10:20:00,41.52,41.59,41.5,41.58,115300.0,25.2361,25.2787,25.224,25.2726,115300.0
2013-11-06 10:25:00,41.58,41.63,41.58,41.63,52000.0,25.2726,25.303,25.2726,25.303,52000.0
2013-11-06 10:30:00,41.62,41.64,41.59,41.61,72500.0,25.2969,25.3091,25.2787,25.2908,72500.0
2013-11-06 10:35:00,41.62,41.63,41.55,41.56,53500.0,25.2969,25.303,25.2544,25.2605,53500.0
2013-11-06 10:40:00,41.55,41.61,41.54,41.6,73600.0,25.2544,25.2908,25.2483,25.2848,73600.0
2013-11-06 10:45:00,41.6,41.63,41.6,41.61,83100.0,25.2848,25.303,25.2848,25.2908,83100.0
2013-11-06 10:50:00,41.6,41.61,41.58,41.6,54800.0,25.2848,25.2908,25.2726,25.2848,54800.0
2013-11-06 10:55:00,41.59,41.65,41.59,41.64,71500.0,25.2787,25.3152,25.2787,25.3091,71500.0
2013-11-06 11:00:00,41.64,41.67,41.63,41.67,84700.0,25.3091,25.3273,25.303,25.3273,84700.0
2013-11-06 11:05:00,41.68,41.68,41.63,41.64,70000.0,25.3334,25.3334,25.303,25.3091,70000.0
2013-11-06 11:10:00,41.64,41.66,41.59,41.6,109400.0,25.3091,25.3212,25.2787,25.2848,109400.0
2013-11-06 11:15:00,41.61,41.61,41.53,41.57,65100.0,25.2908,25.2908,25.2422,25.2665,65100.0
2013-11-06 11:20:00,41.57,41.59,41.56,41.57,40900.0,25.2665,25.2787,25.2605,25.2665,40900.0
2013-11-06 11:25:00,41.58,41.62,41.57,41.59,39100.0,25.2726,25.2969,25.2665,25.2787,39100.0
2013-11-06 11:30:00,41.59,41.63,41.58,41.63,35100.0,25.2787,25.303,25.2726,25.303,35100.0
2013-11-06 11:35:00,41.63,41.63,41.55,41.57,25700.0,25.303,25.303,25.2544,25.2665,25700.0
2013-11-06 11:40:00,41.57,41.64,41.54,41.62,37100.0,25.2665,25.3091,25.2483,25.2969,37100.0
2013-11-06 11:45:00,41.62,41.64,41.61,41.61,38200.0,25.2969,25.3091,25.2908,25.2908,38200.0
2013-11-06 11:50:00,41.61,41.65,41.57,41.58,31900.0,25.2908,25.3152,25.2665,25.2726,31900.0
2013-11-06 11:55:00,41.58,41.6,41.58,41.6,31000.0,25.2726,25.2848,25.2726,25.2848,31000.0
2013-11-06 12:00:00,41.6,41.61,41.59,41.6,57500.0,25.2848,25.2908,25.2787,25.2848,57500.0
2013-11-06 12:05:00,41.59,41.61,41.59,41.61,32100.0,25.2787,25.2908,25.2787,25.2908,32100.0
2013-11-06 12:10:00,41.62,41.67,41.62,41.67,44500.0,25.2969,25.3273,25.2969,25.3273,44500.0
2013-11-06 12:15:00,41.67,41.67,41.64,41.66,30100.0,25.3273,25.3273,25.3091,25.3212,30100.0
2013-11-06 12:20:00,41.67,41.67,41.64,41.66,26200.0,25.3273,25.3273,25.3091,25.3212,26200.0
2013-11-06 12:25:00,41.66,41.68,41.65,41.68,21600.0,25.3212,25.3334,25.3152,25.3334,21600.0
2013-11-06 12:30:00,41.67,41.69,41.66,41.69,36100.0,25.3273,25.3395,25.3212,25.3395,36100.0
2013-11-06 12:35:00,41.69,41.71,41.65,41.66,45800.0,25.3395,25.3516,25.3152,25.3212,45800.0
2013-11-06 12:40:00,41.66,41.66,41.63,41.65,17300.0,25.3212,25.3212,25.303,25.3152,17300.0
2013-11-06 12:45:00,41.65,41.65,41.6,41.62,51200.0,25.3152,25.3152,25.2848,25.2969,51200.0
2013-11-06 12:50:00,41.62,41.64,41.62,41.64,18600.0,25.2969,25.3091,25.2969,25.3091,18600.0
2013-11-06 12:55:00,41.64,41.65,41.6,41.61,51000.0,25.3091,25.3152,25.2848,25.2908,51000.0
2013-11-06 13:00:00,41.61,41.64,41.59,41.64,19800.0,25.2908,25.3091,25.2787,25.3091,19800.0
2013-11-06 13:05:00,41.63,41.64,41.62,41.62,10500.0,25.303,25.3091,25.2969,25.2969,10500.0
2013-11-06 13:10:00,41.63,41.65,41.62,41.65,24400.0,25.303,25.3152,25.2969,25.3152,24400.0
2013-11-06 13:15:00,41.65,41.66,41.64,41.66,17600.0,25.3152,25.3212,25.3091,25.3212,17600.0
2013-11-06 13:20:00,41.66,41.67,41.64,41.67,24000.0,25.3212,25.3273,25.3091,25.3273,24000.0
2013-11-06 13:25:00,41.67,41.69,41.66,41.66,21500.0,25.3273,25.3395,25.3212,25.3212,21500.0
2013-11-06 13:30:00,41.65,41.68,41.65,41.67,29000.0,25.3152,25.3334,25.3152,25.3273,29000.0
2013-11-06 13:35:00,41.67,41.71,41.67,41.69,23400.0,25.3273,25.3516,25.3273,25.3395,23400.0
2013-11-06 13:40:00,41.7,41.7,41.64,41.65,29200.0,25.3455,25.3455,25.3091,25.3152,29200.0
2013-11-06 13:45:00,41.66,41.66,41.62,41.62,20000.0,25.3212,25.3212,25.2969,25.2969,20000.0
2013-11-06 13:50:00,41.63,41.64,41.61,41.63,37300.0,25.303,25.3091,25.2908,25.303,37300.0
2013-11-06 13:55:00,41.62,41.65,41.62,41.64,27500.0,25.2969,25.3152,25.2969,25.3091,27500.0
2013-11-06 14:00:00,41.64,41.64,41.6,41.61,33300.0,25.3091,25.3091,25.2848,25.2908,33300.0
2013-11-06 14:05:00,41.6,41.61,41.6,41.6,46600.0,25.2848,25.2908,25.2848,25.2848,46600.0
2013-11-06 14:10:00,41.6,41.6,41.53,41.53,29300.0,25.2848,25.2848,25.2422,25.2422,29300.0
2013-11-06 14:15:00,41.53,41.54,41.51,41.54,51500.0,25.2422,25.2483,25.2301,25.2483,51500.0
2013-11-06 14:20:00,41.54,41.55,41.5,41.51,33700.0,25.2483,25.2544,25.224,25.2301,33700.0
2013-11-06 14:25:00,41.5,41.54,41.5,41.51,34600.0,25.224,25.2483,25.224,25.2301,34600.0
2013-11-06 14:30:00,41.52,41.55,41.51,41.55,21300.0,25.2361,25.2544,25.2301,25.2544,21300.0
2013-11-06 14:35:00,41.55,41.58,41.54,41.58,21800.0,25.2544,25.2726,25.2483,25.2726,21800.0
2013-11-06 14:40:00,41.58,41.58,41.55,41.55,34100.0,25.2726,25.2726,25.2544,25.2544,34100.0
2013-11-06 14:45:00,41.56,41.61,41.55,41.59,29300.0,25.2605,25.2908,25.2544,25.2787,29300.0
2013-11-06 14:50:00,41.6,41.64,41.59,41.62,59500.0,25.2848,25.3091,25.2787,25.2969,59500.0
2013-11-06 14:55:00,41.63,41.66,41.63,41.65,30700.0,25.303,25.3212,25.303,25.3152,30700.0
2013-11-06 15:00:00,41.65,41.65,41.61,41.62,31600.0,25.3152,25.3152,25.2908,25.2969,31600.0
2013-11-06 15:05:00,41.61,41.62,41.58,41.6,73600.0,25.2908,25.2969,25.2726,25.2848,73600.0
2013-11-06 15:10:00,41.6,41.61,41.58,41.6,62300.0,25.2848,25.2908,25.2726,25.2848,62300.0
2013-11-06 15:15:00,41.61,41.65,41.61,41.64,78600.0,25.2908,25.3152,25.2908,25.3091,78600.0
2013-11-06 15:20:00,41.64,41.66,41.64,41.66,52900.0,25.3091,25.3212,25.3091,25.3212,52900.0
2013-11-06 15:25:00,41.65,41.67,41.64,41.65,52400.0,25.3152,25.3273,25.3091,25.3152,52400.0
2013-11-06 15:30:00,41.66,41.69,41.66,41.67,151600.0,25.3212,25.3395,25.3212,25.3273,151600.0
2013-11-06 15:35:00,41.67,41.67,41.62,41.63,68500.0,25.3273,25.3273,25.2969,25.303,68500.0
2013-11-06 15:40:00,41.63,41.67,41.62,41.66,69800.0,25.303,25.3273,25.2969,25.3212,69800.0
2013-11-06 15:45:00,41.65,41.7,41.65,41.68,110200.0,25.3152,25.3455,25.3152,25.3334,110200.0
2013-11-06 15:50:00,41.67,41.71,41.67,41.7,170200.0,25.3273,25.3516,25.3273,25.3455,170200.0
2013-11-06 15:55:00,41.7,41.77,41.7,41.76,327500.0,25.3455,25.3881,25.3455,25.382,327500.0
2013-11-07 09:30:00,41.82,41.98,41.8,41.92,122900.0,25.4185,25.5157,25.4063,25.4793,122900.0
2013-11-07 09:35:00,41.91,41.99,41.88,41.97,65400.0,25.4732,25.5218,25.4549,25.5097,65400.0
2013-11-07 09:40:00,41.96,41.99,41.82,41.83,66500.0,25.5036,25.5218,25.4185,25.4246,66500.0
2013-11-07 09:45:00,41.83,41.89,41.8,41.84,51100.0,25.4246,25.461,25.4063,25.4306,51100.0
2013-11-07 09:50:00,41.84,41.9,41.84,41.88,83800.0,25.4306,25.4671,25.4306,25.4549,83800.0
2013-11-07 09:55:00,41.86,41.93,41.81,41.86,100400.0,25.4428,25.4853,25.4124,25.4428,100400.0
2013-11-07 10:00:00,41.85,41.88,41.81,41.85,83500.0,25.4367,25.4549,25.4124,25.4367,83500.0
2013-11-07 10:05:00,41.85,41.85,41.79,41.79,59500.0,25.4367,25.4367,25.4002,25.4002,59500.0
2013-11-07 10:10:00,41.79,41.91,41.77,41.91,96800.0,25.4002,25.4732,25.3881,25.4732,96800.0
2013-11-07 10:15:00,41.91,41.94,41.88,41.92,64000.0,25.4732,25.4914,25.4549,25.4793,64000.0
2013-11-07 10:20:00,41.92,41.95,41.88,41.94,84000.0,25.4793,25.4975,25.4549,25.4914,84000.0
2013-11-07 10:25:00,41.94,42.02,41.93,42.02,134500.0,25.4914,25.54,25.4853,25.54,134500.0
2013-11-07 10:30:00,42.02,42.03,41.98,41.99,71300.0,25.54,25.5461,25.5157,25.5218,71300.0
2013-11-07 10:35:00,41.99,42.04,41.99,42.02,64400.0,25.5218,25.5522,25.5218,25.54,64400.0
2013-11-07 10:40:00,42.03,42.04,41.99,41.99,108000.0,25.5461,25.5522,25.5218,25.5218,108000.0
2013-11-07 10:45:00,41.99,41.99,41.89,41.92,77000.0,25.5218,25.5218,25.461,25.4793,77000.0
2013-11-07 10:50:00,41.92,41.97,41.89,41.97,174600.0,25.4793,25.5097,25.461,25.5097,174600.0
2013-11-07 10:55:00,41.96,41.97,41.85,41.86,75000.0,25.5036,25.5097,25.4367,25.4428,75000.0
2013-11-07 11:00:00,41.85,41.86,41.77,41.8,102700.0,25.4367,25.4428,25.3881,25.4063,102700.0
2013-11-07 11:05:00,41.79,41.82,41.76,41.77,58000.0,25.4002,25.4185,25.382,25.3881,58000.0
2013-11-07 11:10:00,41.77,41.78,41.74,41.75,31200.0,25.3881,25.3942,25.3699,25.3759,31200.0
2013-11-07 11:15:00,41.74,41.78,41.7,41.76,48900.0,25.3699,25.3942,25.3455,25.382,48900.0
2013-11-07 11:20:00,41.76,41.8,41.75,41.78,46700.0,25.382,25.4063,25.3759,25.3942,46700.0
2013-11-07 11:25:00,41.77,41.8,41.76,41.79,25200.0,25.3881,25.4063,25.382,25.4002,25200.0
2013-11-07 11:30:00,41.79,41.84,41.79,41.82,71700.0,25.4002,25.4306,25.4002,25.4185,71700.0
2013-11-07 11:35:00,41.82,41.9,41.82,41.86,57100.0,25.4185,25.4671,25.4185,25.4428,57100.0
2013-11-07 11:40:00,41.87,41.92,41.86,41.92,23500.0,25.4489,25.4793,25.4428,25.4793,23500.0
2013-11-07 11:45:00,41.92,41.96,41.9,41.9,44400.0,25.4793,25.5036,25.4671,25.4671,44400.0
2013-11-07 11:50:00,41.9,41.93,41.89,41.89,31900.0,25.4671,25.4853,25.461,25.461,31900.0
2013-11-07 11:55:00,41.89,41.9,41.85,41.85,34000.0,25.461,25.4671,25.4367,25.4367,34000.0
2013-11-07 12:00:00,41.84,41.92,41.84,41.91,34600.0,25.4306,25.4793,25.4306,25.4732,34600.0
2013-11-07 12:05:00,41.91,41.91,41.8,41.8,42000.0,25.4732,25.4732,25.4063,25.4063,42000.0
2013-11-07 12:10:00,41.8,41.81,41.76,41.78,32100.0,25.4063,25.4124,25.382,25.3942,32100.0
2013-11-07 12:15:00,41.79,41.81,41.78,41.79,17800.0,25.4002,25.4124,25.3942,25.4002,17800.0
2013-11-07 12:20:00,41.78,41.83,41.77,41.83,39600.0,25.3942,25.4246,25.3881,25.4246,39600.0
2013-11-07 12:25:00,41.83,41.85,41.8,41.82,28900.0,25.4246,25.4367,25.4063,25.4185,28900.0
2013-11-07 12:30:00,41.81,41.82,41.76,41.8,34800.0,25.4124,25.4185,25.382,25.4063,34800.0
2013-11-07 12:35:00,41.79,41.8,41.74,41.75,29800.0,25.4002,25.4063,25.3699,25.3759,29800.0
2013-11-07 12:40:00,41.74,41.75,41.73,41.74,21700.0,25.3699,25.3759,25.3638,25.3699,21700.0
2013-11-07 12:45:00,41.74,41.78,41.72,41.72,23100.0,25.3699,25.3942,25.3577,25.3577,23100.0
2013-11-07 12:50:00,41.72,41.78,41.72,41.77,40200.0,25.3577,25.3942,25.3577,25.3881,40200.0
2013-11-07 12:55:00,41.76,41.78,41.76,41.76,23200.0,25.382,25.3942,25.382,25.382,23200.0
2013-11-07 13:00:00,41.76,41.82,41.76,41.81,18500.0,25.382,25.4185,25.382,25.4124,18500.0
2013-11-07 13:05:00,41.82,41.82,41.79,41.82,14500.0,25.4185,25.4185,25.4002,25.4185,14500.0
2013-11-07 13:10:00,41.81,41.84,41.8,41.84,18900.0,25.4124,25.4306,25.4063,25.4306,18900.0
2013-11-07 13:15:00,41.84,41.86,41.83,41.86,10100.0,25.4306,25.4428,25.4246,25.4428,10100.0
2013-11-07 13:20:00,41.86,41.86,41.81,41.82,32200.0,25.4428,25.4428,25.4124,25.4185,32200.0
2013-11-07 13:25:00,41.82,41.83,41.78,41.79,26600.0,25.4185,25.4246,25.3942,25.4002,26600.0
2013-11-07 13:30:00,41.79,41.81,41.78,41.79,25000.0,25.4002,25.4124,25.3942,25.4002,25000.0
2013-11-07 13:35:00,41.8,41.8,41.74,41.78,19200.0,25.4063,25.4063,25.3699,25.3942,19200.0
2013-11-07 13:40:00,41.77,41.77,41.73,41.74,23400.0,25.3881,25.3881,25.3638,25.3699,23400.0
2013-11-07 13:45:00,41.72,41.75,41.67,41.68,28300.0,25.3577,25.3759,25.3273,25.3334,28300.0
2013-11-07 13:50:00,41.67,41.68,41.65,41.66,25000.0,25.3273,25.3334,25.3152,25.3212,25000.0
2013-11-07 13:55:00,41.66,41.69,41.65,41.65,14400.0,25.3212,25.3395,25.3152,25.3152,14400.0
2013-11-07 14:00:00,41.65,41.66,41.56,41.57,55400.0,25.3152,25.3212,25.2605,25.2665,55400.0
2013-11-07 14:05:00,41.57,41.58,41.52,41.54,50400.0,25.2665,25.2726,25.2361,25.2483,50400.0
2013-11-07 14:10:00,41.55,41.6,41.54,41.56,28900.0,25.2544,25.2848,25.2483,25.2605,28900.0
2013-11-07 14:15:00,41.56,41.59,41.54,41.59,22100.0,25.2605,25.2787,25.2483,25.2787,22100.0
2013-11-07 14:20:00,41.59,41.61,41.57,41.61,22000.0,25.2787,25.2908,25.2665,25.2908,22000.0
2013-11-07 14:25:00,41.61,41.62,41.59,41.6,26300.0,25.2908,25.2969,25.2787,25.2848,26300.0
2013-11-07 14:30:00,41.59,41.6,41.54,41.6,59500.0,25.2787,25.2848,25.2483,25.2848,59500.0
2013-11-07 14:35:00,41.6,41.66,41.59,41.65,38100.0,25.2848,25.3212,25.2787,25.3152,38100.0
2013-11-07 14:40:00,41.65,41.67,41.64,41.64,39200.0,25.3152,25.3273,25.3091,25.3091,39200.0
2013-11-07 14:45:00,41.64,41.7,41.64,41.69,35900.0,25.3091,25.3455,25.3091,25.3395,35900.0
2013-11-07 14:50:00,41.69,41.7,41.66,41.7,35800.0,25.3395,25.3455,25.3212,25.3455,35800.0
2013-11-07 14:55:00,41.7,41.71,41.67,41.68,27400.0,25.3455,25.3516,25.3273,25.3334,27400.0
2013-11-07 15:00:00,41.68,41.69,41.65,41.67,44000.0,25.3334,25.3395,25.3152,25.3273,44000.0
2013-11-07 15:05:00,41.67,41.7,41.65,41.66,81500.0,25.3273,25.3455,25.3152,25.3212,81500.0
2013-11-07 15:10:00,41.65,41.7,41.64,41.67,42100.0,25.3152,25.3455,25.3091,25.3273,42100.0
2013-11-07 15:15:00,41.68,41.68,41.63,41.64,29000.0,25.3334,25.3334,25.303,25.3091,29000.0
2013-11-07 15:20:00,41.64,41.66,41.62,41.63,47800.0,25.3091,25.3212,25.2969,25.303,47800.0
2013-11-07 15:25:00,41.63,41.65,41.56,41.57,44300.0,25.303,25.3152,25.2605,25.2665,44300.0
2013-11-07 15:30:00,41.58,41.62,41.55,41.55,76600.0,25.2726,25.2969,25.2544,25.2544,76600.0
2013-11-07 15:35:00,41.55,41.58,41.51,41.58,77700.0,25.2544,25.2726,25.2301,25.2726,77700.0
2013-11-07 15:40:00,41.57,41.57,41.5,41.51,63900.0,25.2665,25.2665,25.224,25.2301,63900.0
2013-11-07 15:45:00,41.51,41.56,41.49,41.5,142500.0,25.2301,25.2605,25.2179,25.224,142500.0
2013-11-07 15:50:00,41.5,41.53,41.47,41.48,170200.0,25.224,25.2422,25.2057,25.2118,170200.0
2013-11-07 15:55:00,41.48,41.54,41.48,41.54,179800.0,25.2118,25.2483,25.2118,25.2483,179800.0
2013-11-08 09:30:00,41.36,41.37,40.88,40.92,244300.0,25.1389,25.145,24.8471,24.8715,244300.0
2013-11-08 09:35:00,40.92,41.07,40.89,41.05,77800.0,24.8715,24.9626,24.8532,24.9505,77800.0
2013-11-08 09:40:00,41.05,41.06,40.96,40.99,65600.0,24.9505,24.9565,24.8958,24.914,65600.0
2013-11-08 09:45:00,40.98,41.03,40.89,40.91,96400.0,24.9079,24.9383,24.8532,24.8654,96400.0
2013-11-08 09:50:00,40.91,40.93,40.81,40.82,56000.0,24.8654,24.8775,24.8046,24.8107,56000.0
2013-11-08 09:55:00,40.82,40.91,40.8,40.82,80900.0,24.8107,24.8654,24.7985,24.8107,80900.0
2013-11-08 10:00:00,40.82,40.83,40.74,40.74,149600.0,24.8107,24.8168,24.762,24.762,149600.0
2013-11-08 10:05:00,40.74,40.75,40.69,40.7,224400.0,24.762,24.7681,24.7317,24.7377,224400.0
2013-11-08 10:10:00,40.7,40.76,40.68,40.68,95900.0,24.7377,24.7742,24.7256,24.7256,95900.0
2013-11-08 10:15:00,40.68,40.7,40.65,40.68,208400.0,24.7256,24.7377,24.7073,24.7256,208400.0
2013-11-08 10:20:00,40.68,40.71,40.65,40.67,105000.0,24.7256,24.7438,24.7073,24.7195,105000.0
2013-11-08 10:25:00,40.67,40.68,40.58,40.65,342200.0,24.7195,24.7256,24.6648,24.7073,342200.0
2013-11-08 10:30:00,40.64,40.65,40.59,40.62,275500.0,24.7013,24.7073,24.6709,24.6891,275500.0
2013-11-08 10:35:00,40.61,40.64,40.58,40.59,161700.0,24.683,24.7013,24.6648,24.6709,161700.0
2013-11-08 10:40:00,40.59,40.71,40.59,40.69,184200.0,24.6709,24.7438,24.6709,24.7317,184200.0
2013-11-08 10:45:00,40.68,40.73,40.68,40.73,94100.0,24.7256,24.756,24.7256,24.756,94100.0
2013-11-08 10:50:00,40.73,40.79,40.73,40.79,85100.0,24.756,24.7924,24.756,24.7924,85100.0
2013-11-08 10:55:00,40.78,40.82,40.76,40.8,133200.0,24.7864,24.8107,24.7742,24.7985,133200.0
2013-11-08 11:00:00,40.8,40.84,40.79,40.82,108900.0,24.7985,24.8228,24.7924,24.8107,108900.0
2013-11-08 11:05:00,40.82,40.87,40.81,40.86,55800.0,24.8107,24.8411,24.8046,24.835,55800.0
2013-11-08 11:10:00,40.86,40.96,40.85,40.96,60300.0,24.835,24.8958,24.8289,24.8958,60300.0
2013-11-08 11:15:00,40.95,41.04,40.94,41.03,90300.0,24.8897,24.9444,24.8836,24.9383,90300.0
2013-11-08 11:20:00,41.04,41.11,41.03,41.08,119100.0,24.9444,24.9869,24.9383,24.9687,119100.0
2013-11-08 11:25:00,41.08,41.19,41.08,41.18,107100.0,24.9687,25.0356,24.9687,25.0295,107100.0
2013-11-08 11:30:00,41.18,41.26,41.18,41.24,86100.0,25.0295,25.0781,25.0295,25.066,86100.0
2013-11-08 11:35:00,41.24,41.34,41.24,41.33,104400.0,25.066,25.1267,25.066,25.1207,104400.0
2013-11-08 11:40:00,41.33,41.36,41.27,41.28,74000.0,25.1207,25.1389,25.0842,25.0903,74000.0
2013-11-08 11:45:00,41.28,41.3,41.23,41.24,49400.0,25.0903,25.1024,25.0599,25.066,49400.0
2013-11-08 11:50:00,41.24,41.26,41.18,41.2,55300.0,25.066,25.0781,25.0295,25.0416,55300.0
2013-11-08 11:55:00,41.2,41.23,41.18,41.18,34900.0,25.0416,25.0599,25.0295,25.0295,34900.0
2013-11-08 12:00:00,41.19,41.23,41.19,41.19,27300.0,25.0356,25.0599,25.0356,25.0356,27300.0
2013-11-08 12:05:00,41.18,41.2,41.17,41.17,30300.0,25.0295,25.0416,25.0234,25.0234,30300.0
2013-11-08 12:10:00,41.17,41.19,41.07,41.08,64100.0,25.0234,25.0356,24.9626,24.9687,64100.0
2013-11-08 12:15:00,41.09,41.11,41.07,41.07,28800.0,24.9748,24.9869,24.9626,24.9626,28800.0
2013-11-08 12:20:00,41.08,41.09,41.01,41.04,60500.0,24.9687,24.9748,24.9262,24.9444,60500.0
2013-11-08 12:25:00,41.04,41.07,41.03,41.05,31800.0,24.9444,24.9626,24.9383,24.9505,31800.0
2013-11-08 12:30:00,41.04,41.05,41.02,41.02,28200.0,24.9444,24.9505,24.9322,24.9322,28200.0
2013-11-08 12:35:00,41.03,41.04,41.02,41.03,19700.0,24.9383,24.9444,24.9322,24.9383,19700.0
2013-11-08 12:40:00,41.03,41.05,41.02,41.04,27300.0,24.9383,24.9505,24.9322,24.9444,27300.0
2013-11-08 12:45:00,41.04,41.05,41.01,41.01,22300.0,24.9444,24.9505,24.9262,24.9262,22300.0
2013-11-08 12:50:00,41.02,41.02,40.97,41.02,38100.0,24.9322,24.9322,24.9018,24.9322,38100.0
2013-11-08 12:55:00,41.02,41.05,41.02,41.04,20200.0,24.9322,24.9505,24.9322,24.9444,20200.0
2013-11-08 13:00:00,41.04,41.05,41.0,41.01,34200.0,24.9444,24.9505,24.9201,24.9262,34200.0
2013-11-08 13:05:00,41.01,41.04,40.98,41.03,29300.0,24.9262,24.9444,24.9079,24.9383,29300.0
2013-11-08 13:10:00,41.03,41.04,41.0,41.02,23000.0,24.9383,24.9444,24.9201,24.9322,23000.0
2013-11-08 13:15:00,41.01,41.07,41.01,41.04,35800.0,24.9262,24.9626,24.9262,24.9444,35800.0
2013-11-08 13:20:00,41.04,41.11,41.02,41.08,35500.0,24.9444,24.9869,24.9322,24.9687,35500.0
2013-11-08 13:25:00,41.08,41.2,41.08,41.16,44500.0,24.9687,25.0416,24.9687,25.0173,44500.0
2013-11-08 13:30:00,41.16,41.17,41.08,41.08,28500.0,25.0173,25.0234,24.9687,24.9687,28500.0
2013-11-08 13:35:00,41.07,41.1,41.06,41.09,25300.0,24.9626,24.9809,24.9565,24.9748,25300.0
2013-11-08 13:40:00,41.08,41.12,41.08,41.1,22900.0,24.9687,24.993,24.9687,24.9809,22900.0
2013-11-08 13:45:00,41.1,41.18,41.1,41.15,29100.0,24.9809,25.0295,24.9809,25.0112,29100.0
2013-11-08 13:50:00,41.14,41.17,41.12,41.12,63600.0,25.0052,25.0234,24.993,24.993,63600.0
2013-11-08 13:55:00,41.12,41.13,41.08,41.12,31600.0,24.993,24.9991,24.9687,24.993,31600.0
2013-11-08 14:00:00,41.12,41.15,41.09,41.14,23100.0,24.993,25.0112,24.9748,25.0052,23100.0
2013-11-08 14:05:00,41.15,41.15,41.1,41.11,27000.0,25.0112,25.0112,24.9809,24.9869,27000.0
2013-11-08 14:10:00,41.11,41.15,41.09,41.14,30000.0,24.9869,25.0112,24.9748,25.0052,30000.0
2013-11-08 14:15:00,41.14,41.2,41.14,41.2,19100.0,25.0052,25.0416,25.0052,25.0416,19100.0
2013-11-08 14:20:00,41.19,41.2,41.13,41.15,50800.0,25.0356,25.0416,24.9991,25.0112,50800.0
2013-11-08 14:25:00,41.15,41.19,41.15,41.17,38100.0,25.0112,25.0356,25.0112,25.0234,38100.0
2013-11-08 14:30:00,41.18,41.22,41.17,41.17,47100.0,25.0295,25.0538,25.0234,25.0234,47100.0
2013-11-08 14:35:00,41.18,41.18,41.15,41.16,40200.0,25.0295,25.0295,25.0112,25.0173,40200.0
2013-11-08 14:40:00,41.16,41.17,41.14,41.15,36600.0,25.0173,25.0234,25.0052,25.0112,36600.0
2013-11-08 14:45:00,41.15,41.17,41.14,41.15,32800.0,25.0112,25.0234,25.0052,25.0112,32800.0
2013-11-08 14:50:00,41.15,41.15,41.09,41.1,57900.0,25.0112,25.0112,24.9748,24.9809,57900.0
2013-11-08 14:55:00,41.09,41.11,41.06,41.07,52100.0,24.9748,24.9869,24.9565,24.9626,52100.0
2013-11-08 15:00:00,41.07,41.07,41.01,41.01,41600.0,24.9626,24.9626,24.9262,24.9262,41600.0
2013-11-08 15:05:00,41.02,41.07,41.01,41.02,100900.0,24.9322,24.9626,24.9262,24.9322,100900.0
2013-11-08 15:10:00,41.02,41.03,40.98,40.99,86200.0,24.9322,24.9383,24.9079,24.914,86200.0
2013-11-08 15:15:00,40.99,41.01,40.97,40.99,139600.0,24.914,24.9262,24.9018,24.914,139600.0
2013-11-08 15:20:00,40.99,41.03,40.98,41.02,107700.0,24.914,24.9383,24.9079,24.9322,107700.0
2013-11-08 15:25:00,41.02,41.03,40.98,40.98,111300.0,24.9322,24.9383,24.9079,24.9079,111300.0
2013-11-08 15:30:00,40.99,41.04,40.97,41.03,90700.0,24.914,24.9444,24.9018,24.9383,90700.0
2013-11-08 15:35:00,41.03,41.08,41.01,41.07,114400.0,24.9383,24.9687,24.9262,24.9626,114400.0
2013-11-08 15:40:00,41.07,41.13,41.05,41.11,90500.0,24.9626,24.9991,24.9505,24.9869,90500.0
2013-11-08 15:45:00,41.12,41.16,41.11,41.14,141200.0,24.993,25.0173,24.9869,25.0052,141200.0
2013-11-08 15:50:00,41.13,41.15,41.12,41.14,130800.0,24.9991,25.0112,24.993,25.0052,130800.0
2013-11-08 15:55:00,41.13,41.22,41.13,41.21,261800.0,24.9991,25.0538,24.9991,25.0477,261800.0
2013-11-11 09:30:00,41.22,41.27,41.19,41.25,73400.0,25.0538,25.0842,25.0356,25.072,73400.0
2013-11-11 09:35:00,41.25,41.33,41.23,41.23,35000.0,25.072,25.1207,25.0599,25.0599,35000.0
2013-11-11 09:40:00,41.24,41.24,41.15,41.19,26100.0,25.066,25.066,25.0112,25.0356,26100.0
2013-11-11 09:45:00,41.21,41.23,41.11,41.12,54700.0,25.0477,25.0599,24.9869,24.993,54700.0
2013-11-11 09:50:00,41.12,41.15,41.09,41.12,52900.0,24.993,25.0112,24.9748,24.993,52900.0
2013-11-11 09:55:00,41.11,41.12,41.04,41.06,44600.0,24.9869,24.993,24.9444,24.9565,44600.0
2013-11-11 10:00:00,41.06,41.07,41.02,41.04,60700.0,24.9565,24.9626,24.9322,24.9444,60700.0
2013-11-11 10:05:00,41.05,41.1,41.04,41.07,88300.0,24.9505,24.9809,24.9444,24.9626,88300.0
2013-11-11 10:10:00,41.06,41.13,41.06,41.13,77700.0,24.9565,24.9991,24.9565,24.9991,77700.0
2013-11-11 10:15:00,41.12,41.14,41.08,41.13,75700.0,24.993,25.0052,24.9687,24.9991,75700.0
2013-11-11 10:20:00,41.13,41.23,41.13,41.22,84600.0,24.9991,25.0599,24.9991,25.0538,84600.0
2013-11-11 10:25:00,41.22,41.26,41.2,41.21,52000.0,25.0538,25.0781,25.0416,25.0477,52000.0
2013-11-11 10:30:00,41.22,41.29,41.21,41.29,31000.0,25.0538,25.0963,25.0477,25.0963,31000.0
2013-11-11 10:35:00,41.28,41.4,41.27,41.38,43000.0,25.0903,25.1632,25.0842,25.151,43000.0
2013-11-11 10:40:00,41.39,41.47,41.39,41.44,44800.0,25.1571,25.2057,25.1571,25.1875,44800.0
2013-11-11 10:45:00,41.44,41.48,41.43,41.44,37600.0,25.1875,25.2118,25.1814,25.1875,37600.0
2013-11-11 10:50:00,41.44,41.47,41.41,41.42,41900.0,25.1875,25.2057,25.1693,25.1754,41900.0
2013-11-11 10:55:00,41.41,41.43,41.38,41.4,236600.0,25.1693,25.1814,25.151,25.1632,236600.0
2013-11-11 11:00:00,41.41,41.49,41.4,41.48,48500.0,25.1693,25.2179,25.1632,25.2118,48500.0
2013-11-11 11:05:00,41.48,41.53,41.48,41.52,58900.0,25.2118,25.2422,25.2118,25.2361,58900.0
2013-11-11 11:10:00,41.52,41.56,41.51,41.54,72000.0,25.2361,25.2605,25.2301,25.2483,72000.0
2013-11-11 11:15:00,41.53,41.56,41.5,41.52,84100.0,25.2422,25.2605,25.224,25.2361,84100.0
2013-11-11 11:20:00,41.51,41.52,41.46,41.46,60400.0,25.2301,25.2361,25.1997,25.1997,60400.0
2013-11-11 11:25:00,41.46,41.48,41.45,41.46,47400.0,25.1997,25.2118,25.1936,25.1997,47400.0
2013-11-11 11:30:00,41.46,41.48,41.44,41.46,58600.0,25.1997,25.2118,25.1875,25.1997,58600.0
2013-11-11 11:35:00,41.46,41.52,41.45,41.5,39700.0,25.1997,25.2361,25.1936,25.224,39700.0
2013-11-11 11:40:00,41.5,41.54,41.5,41.51,31800.0,25.224,25.2483,25.224,25.2301,31800.0
2013-11-11 11:45:00,41.5,41.5,41.47,41.49,44200.0,25.224,25.224,25.2057,25.2179,44200.0
2013-11-11 11:50:00,41.5,41.5,41.43,41.45,63900.0,25.224,25.224,25.1814,25.1936,63900.0
2013-11-11 11:55:00,41.45,41.49,41.45,41.48,43100.0,25.1936,25.2179,25.1936,25.2118,43100.0
2013-11-11 12:00:00,41.48,41.5,41.46,41.48,29800.0,25.2118,25.224,25.1997,25.2118,29800.0
2013-11-11 12:05:00,41.48,41.49,41.42,41.43,55800.0,25.2118,25.2179,25.1754,25.1814,55800.0
2013-11-11 12:10:00,41.43,41.46,41.42,41.44,107500.0,25.1814,25.1997,25.1754,25.1875,107500.0
2013-11-11 12:15:00,41.44,41.46,41.4,41.41,42000.0,25.1875,25.1997,25.1632,25.1693,42000.0
2013-11-11 12:20:00,41.41,41.45,41.4,41.42,29700.0,25.1693,25.1936,25.1632,25.1754,29700.0
2013-11-11 12:25:00,41.41,41.43,41.39,41.39,20800.0,25.1693,25.1814,25.1571,25.1571,20800.0
2013-11-11 12:30:00,41.4,41.41,41.39,41.4,112000.0,25.1632,25.1693,25.1571,25.1632,112000.0
2013-11-11 12:35:00,41.4,41.42,41.38,41.42,32700.0,25.1632,25.1754,25.151,25.1754,32700.0
2013-11-11 12:40:00,41.42,41.43,41.38,41.39,38100.0,25.1754,25.1814,25.151,25.1571,38100.0
2013-11-11 12:45:00,41.39,41.42,41.38,41.4,37100.0,25.1571,25.1754,25.151,25.1632,37100.0
2013-11-11 12:50:00,41.41,41.44,41.4,41.44,15800.0,25.1693,25.1875,25.1632,25.1875,15800.0
2013-11-11 12:55:00,41.44,41.46,41.42,41.44,39800.0,25.1875,25.1997,25.1754,25.1875,39800.0
2013-11-11 13:00:00,41.44,41.45,41.42,41.43,33100.0,25.1875,25.1936,25.1754,25.1814,33100.0
2013-11-11 13:05:00,41.43,41.46,41.43,41.44,40900.0,25.1814,25.1997,25.1814,25.1875,40900.0
2013-11-11 13:10:00,41.45,41.47,41.45,41.46,20200.0,25.1936,25.2057,25.1936,25.1997,20200.0
2013-11-11 13:15:00,41.46,41.48,41.41,41.42,55700.0,25.1997,25.2118,25.1693,25.1754,55700.0
2013-11-11 13:20:00,41.42,41.45,41.41,41.45,47700.0,25.1754,25.1936,25.1693,25.1936,47700.0
2013-11-11 13:25:00,41.45,41.46,41.44,41.44,24000.0,25.1936,25.1997,25.1875,25.1875,24000.0
2013-11-11 13:30:00,41.44,41.45,41.41,41.41,33900.0,25.1875,25.1936,25.1693,25.1693,33900.0
2013-11-11 13:35:00,41.41,41.46,41.41,41.44,26500.0,25.1693,25.1997,25.1693,25.1875,26500.0
2013-11-11 13:40:00,41.44,41.46,41.42,41.45,32800.0,25.1875,25.1997,25.1754,25.1936,32800.0
2013-11-11 13:45:00,41.45,41.47,41.45,41.46,19800.0,25.1936,25.2057,25.1936,25.1997,19800.0
2013-11-11 13:50:00,41.45,41.46,41.44,41.45,18900.0,25.1936,25.1997,25.1875,25.1936,18900.0
2013-11-11 13:55:00,41.45,41.49,41.45,41.48,31500.0,25.1936,25.2179,25.1936,25.2118,31500.0
2013-11-11 14:00:00,41.48,41.49,41.45,41.46,16000.0,25.2118,25.2179,25.1936,25.1997,16000.0
2013-11-11 14:05:00,41.47,41.47,41.45,41.45,52800.0,25.2057,25.2057,25.1936,25.1936,52800.0
2013-11-11 14:10:00,41.45,41.46,41.44,41.45,24500.0,25.1936,25.1997,25.1875,25.1936,24500.0
2013-11-11 14:15:00,41.45,41.45,41.41,41.41,35800.0,25.1936,25.1936,25.1693,25.1693,35800.0
2013-11-11 14:20:00,41.42,41.43,41.4,41.41,33200.0,25.1754,25.1814,25.1632,25.1693,33200.0
2013-11-11 14:25:00,41.41,41.42,41.4,41.41,37700.0,25.1693,25.1754,25.1632,25.1693,37700.0
2013-11-11 14:30:00,41.4,41.42,41.4,41.41,26700.0,25.1632,25.1754,25.1632,25.1693,26700.0
2013-11-11 14:35:00,41.41,41.43,41.41,41.43,24200.0,25.1693,25.1814,25.1693,25.1814,24200.0
2013-11-11 14:40:00,41.43,41.45,41.42,41.45,27500.0,25.1814,25.1936,25.1754,25.1936,27500.0
2013-11-11 14:45:00,41.45,41.46,41.44,41.46,15700.0,25.1936,25.1997,25.1875,25.1997,15700.0
2013-11-11 14:50:00,41.46,41.47,41.45,41.46,22900.0,25.1997,25.2057,25.1936,25.1997,22900.0
2013-11-11 14:55:00,41.45,41.5,41.45,41.49,41400.0,25.1936,25.224,25.1936,25.2179,41400.0
2013-11-11 15:00:00,41.48,41.49,41.47,41.47,33900.0,25.2118,25.2179,25.2057,25.2057,33900.0
2013-11-11 15:05:00,41.48,41.48,41.44,41.45,29500.0,25.2118,25.2118,25.1875,25.1936,29500.0
2013-11-11 15:10:00,41.45,41.47,41.44,41.45,40500.0,25.1936,25.2057,25.1875,25.1936,40500.0
2013-11-11 15:15:00,41.46,41.47,41.45,41.46,29500.0,25.1997,25.2057,25.1936,25.1997,29500.0
2013-11-11 15:20:00,41.47,41.48,41.46,41.48,31500.0,25.2057,25.2118,25.1997,25.2118,31500.0
2013-11-11 15:25:00,41.48,41.49,41.48,41.49,15300.0,25.2118,25.2179,25.2118,25.2179,15300.0
2013-11-11 15:30:00,41.49,41.5,41.47,41.49,77600.0,25.2179,25.224,25.2057,25.2179,77600.0
2013-11-11 15:35:00,41.48,41.49,41.47,41.49,38700.0,25.2118,25.2179,25.2057,25.2179,38700.0
2013-11-11 15:40:00,41.48,41.5,41.48,41.5,44000.0,25.2118,25.224,25.2118,25.224,44000.0
2013-11-11 15:45:00,41.49,41.5,41.46,41.48,109900.0,25.2179,25.224,25.1997,25.2118,109900.0
2013-11-11 15:50:00,41.49,41.5,41.48,41.48,88000.0,25.2179,25.224,25.2118,25.2118,88000.0
2013-11-11 15:55:00,41.49,41.5,41.48,41.49,225600.0,25.2179,25.224,25.2118,25.2179,225600.0
2013-11-12 09:30:00,41.42,41.42,41.22,41.29,150900.0,25.1754,25.1754,25.0538,25.0963,150900.0
2013-11-12 09:35:00,41.29,41.38,41.23,41.34,81700.0,25.0963,25.151,25.0599,25.1267,81700.0
2013-11-12 09:40:00,41.32,41.41,41.31,41.39,101900.0,25.1146,25.1693,25.1085,25.1571,101900.0
2013-11-12 09:45:00,41.4,41.4,41.33,41.38,103800.0,25.1632,25.1632,25.1207,25.151,103800.0
2013-11-12 09:50:00,41.38,41.43,41.29,41.41,101200.0,25.151,25.1814,25.0963,25.1693,101200.0
2013-11-12 09:55:00,41.4,41.49,41.4,41.45,69300.0,25.1632,25.2179,25.1632,25.1936,69300.0
2013-11-12 10:00:00,41.46,41.46,41.36,41.41,73700.0,25.1997,25.1997,25.1389,25.1693,73700.0
2013-11-12 10:05:00,41.42,41.43,41.39,41.42,68300.0,25.1754,25.1814,25.1571,25.1754,68300.0
2013-11-12 10:10:00,41.42,41.49,41.4,41.49,87800.0,25.1754,25.2179,25.1632,25.2179,87800.0
2013-11-12 10:15:00,41.48,41.55,41.47,41.53,119400.0,25.2118,25.2544,25.2057,25.2422,119400.0
2013-11-12 10:20:00,41.52,41.52,41.46,41.47,58500.0,25.2361,25.2361,25.1997,25.2057,58500.0
2013-11-12 10:25:00,41.48,41.49,41.45,41.47,89800.0,25.2118,25.2179,25.1936,25.2057,89800.0
2013-11-12 10:30:00,41.47,41.48,41.42,41.42,55300.0,25.2057,25.2118,25.1754,25.1754,55300.0
2013-11-12 10:35:00,41.42,41.48,41.42,41.44,43200.0,25.1754,25.2118,25.1754,25.1875,43200.0
2013-11-12 10:40:00,41.43,41.5,41.42,41.5,67800.0,25.1814,25.224,25.1754,25.224,67800.0
2013-11-12 10:45:00,41.49,41.51,41.46,41.51,49000.0,25.2179,25.2301,25.1997,25.2301,49000.0
2013-11-12 10:50:00,41.5,41.52,41.49,41.51,38300.0,25.224,25.2361,25.2179,25.2301,38300.0
2013-11-12 10:55:00,41.51,41.54,41.5,41.5,35300.0,25.2301,25.2483,25.224,25.224,35300.0
2013-11-12 11:00:00,41.5,41.54,41.49,41.53,49800.0,25.224,25.2483,25.2179,25.2422,49800.0
2013-11-12 11:05:00,41.53,41.55,41.52,41.55,39700.0,25.2422,25.2544,25.2361,25.2544,39700.0
2013-11-12 11:10:00,41.54,41.55,41.52,41.52,32000.0,25.2483,25.2544,25.2361,25.2361,32000.0
2013-11-12 11:15:00,41.51,41.51,41.48,41.5,33300.0,25.2301,25.2301,25.2118,25.224,33300.0
2013-11-12 11:20:00,41.51,41.51,41.47,41.48,63800.0,25.2301,25.2301,25.2057,25.2118,63800.0
2013-11-12 11:25:00,41.49,41.5,41.46,41.49,100000.0,25.2179,25.224,25.1997,25.2179,100000.0
2013-11-12 11:30:00,41.49,41.49,41.41,41.42,57200.0,25.2179,25.2179,25.1693,25.1754,57200.0
2013-11-12 11:35:00,41.41,41.44,41.39,41.4,48600.0,25.1693,25.1875,25.1571,25.1632,48600.0
2013-11-12 11:40:00,41.4,41.42,41.35,41.37,54200.0,25.1632,25.1754,25.1328,25.145,54200.0
2013-11-12 11:45:00,41.36,41.36,41.29,41.32,39700.0,25.1389,25.1389,25.0963,25.1146,39700.0
2013-11-12 11:50:00,41.32,41.33,41.29,41.3,35900.0,25.1146,25.1207,25.0963,25.1024,35900.0
2013-11-12 11:55:00,41.3,41.33,41.27,41.32,57200.0,25.1024,25.1207,25.0842,25.1146,57200.0
2013-11-12 12:00:00,41.32,41.33,41.25,41.28,43000.0,25.1146,25.1207,25.072,25.0903,43000.0
2013-11-12 12:05:00,41.29,41.29,41.23,41.29,34100.0,25.0963,25.0963,25.0599,25.0963,34100.0
2013-11-12 12:10:00,41.29,41.3,41.27,41.28,255900.0,25.0963,25.1024,25.0842,25.0903,255900.0
2013-11-12 12:15:00,41.28,41.29,41.21,41.22,37000.0,25.0903,25.0963,25.0477,25.0538,37000.0
2013-11-12 12:20:00,41.22,41.26,41.2,41.23,90100.0,25.0538,25.0781,25.0416,25.0599,90100.0
2013-11-12 12:25:00,41.23,41.26,41.21,41.21,25900.0,25.0599,25.0781,25.0477,25.0477,25900.0
2013-11-12 12:30:00,41.21,41.23,41.18,41.22,55500.0,25.0477,25.0599,25.0295,25.0538,55500.0
2013-11-12 12:35:00,41.23,41.26,41.2,41.26,29700.0,25.0599,25.0781,25.0416,25.0781,29700.0
2013-11-12 12:40:00,41.26,41.3,41.26,41.29,37800.0,25.0781,25.1024,25.0781,25.0963,37800.0
2013-11-12 12:45:00,41.29,41.32,41.28,41.29,22000.0,25.0963,25.1146,25.0903,25.0963,22000.0
2013-11-12 12:50:00,41.29,41.31,41.26,41.26,34300.0,25.0963,25.1085,25.0781,25.0781,34300.0
2013-11-12 12:55:00,41.26,41.3,41.26,41.3,37000.0,25.0781,25.1024,25.0781,25.1024,37000.0
2013-11-12 13:00:00,41.3,41.32,41.29,41.31,32800.0,25.1024,25.1146,25.0963,25.1085,32800.0
2013-11-12 13:05:00,41.32,41.32,41.25,41.26,21200.0,25.1146,25.1146,25.072,25.0781,21200.0
2013-11-12 13:10:00,41.25,41.28,41.24,41.27,22300.0,25.072,25.0903,25.066,25.0842,22300.0
2013-11-12 13:15:00,41.27,41.27,41.24,41.26,23700.0,25.0842,25.0842,25.066,25.0781,23700.0
2013-11-12 13:20:00,41.26,41.27,41.24,41.27,23200.0,25.0781,25.0842,25.066,25.0842,23200.0
2013-11-12 13:25:00,41.27,41.3,41.26,41.26,54500.0,25.0842,25.1024,25.0781,25.0781,54500.0
2013-11-12 13:30:00,41.26,41.27,41.22,41.22,45300.0,25.0781,25.0842,25.0538,25.0538,45300.0
2013-11-12 13:35:00,41.23,41.23,41.14,41.18,67900.0,25.0599,25.0599,25.0052,25.0295,67900.0
2013-11-12 13:40:00,41.18,41.21,41.16,41.21,37300.0,25.0295,25.0477,25.0173,25.0477,37300.0
2013-11-12 13:45:00,41.21,41.26,41.19,41.26,236400.0,25.0477,25.0781,25.0356,25.0781,236400.0
2013-11-12 13:50:00,41.26,41.27,41.24,41.27,50200.0,25.0781,25.0842,25.066,25.0842,50200.0
2013-11-12 13:55:00,41.27,41.3,41.26,41.26,35000.0,25.0842,25.1024,25.0781,25.0781,35000.0
2013-11-12 14:00:00,41.25,41.28,41.24,41.24,53800.0,25.072,25.0903,25.066,25.066,53800.0
2013-11-12 14:05:00,41.24,41.27,41.24,41.27,24300.0,25.066,25.0842,25.066,25.0842,24300.0
2013-11-12 14:10:00,41.27,41.29,41.26,41.27,19200.0,25.0842,25.0963,25.0781,25.0842,19200.0
2013-11-12 14:15:00,41.27,41.32,41.27,41.32,64900.0,25.0842,25.1146,25.0842,25.1146,64900.0
2013-11-12 14:20:00,41.31,41.34,41.3,41.34,51300.0,25.1085,25.1267,25.1024,25.1267,51300.0
2013-11-12 14:25:00,41.33,41.34,41.3,41.31,40300.0,25.1207,25.1267,25.1024,25.1085,40300.0
2013-11-12 14:30:00,41.31,41.33,41.31,41.33,27100.0,25.1085,25.1207,25.1085,25.1207,27100.0
2013-11-12 14:35:00,41.32,41.37,41.32,41.36,67200.0,25.1146,25.145,25.1146,25.1389,67200.0
2013-11-12 14:40:00,41.36,41.38,41.33,41.36,32300.0,25.1389,25.151,25.1207,25.1389,32300.0
2013-11-12 14:45:00,41.35,41.38,41.33,41.38,100200.0,25.1328,25.151,25.1207,25.151,100200.0
2013-11-12 14:50:00,41.37,41.39,41.35,41.39,39900.0,25.145,25.1571,25.1328,25.1571,39900.0
2013-11-12 14:55:00,41.39,41.46,41.39,41.42,75100.0,25.1571,25.1997,25.1571,25.1754,75100.0
2013-11-12 15:00:00,41.42,41.45,41.41,41.42,42700.0,25.1754,25.1936,25.1693,25.1754,42700.0
2013-11-12 15:05:00,41.42,41.45,41.42,41.44,38400.0,25.1754,25.1936,25.1754,25.1875,38400.0
2013-11-12 15:10:00,41.43,41.46,41.43,41.44,47500.0,25.1814,25.1997,25.1814,25.1875,47500.0
2013-11-12 15:15:00,41.43,41.45,41.42,41.45,46600.0,25.1814,25.1936,25.1754,25.1936,46600.0
2013-11-12 15:20:00,41.45,41.47,41.44,41.46,79200.0,25.1936,25.2057,25.1875,25.1997,79200.0
2013-11-12 15:25:00,41.46,41.46,41.42,41.43,70500.0,25.1997,25.1997,25.1754,25.1814,70500.0
2013-11-12 15:30:00,41.43,41.43,41.4,41.41,52300.0,25.1814,25.1814,25.1632,25.1693,52300.0
2013-11-12 15:35:00,41.41,41.42,41.37,41.39,53900.0,25.1693,25.1754,25.145,25.1571,53900.0
2013-11-12 15:40:00,41.38,41.42,41.37,41.39,61100.0,25.151,25.1754,25.145,25.1571,61100.0
2013-11-12 15:45:00,41.39,41.4,41.35,41.38,97300.0,25.1571,25.1632,25.1328,25.151,97300.0
2013-11-12 15:50:00,41.38,41.38,41.36,41.36,80400.0,25.151,25.151,25.1389,25.1389,80400.0
2013-11-12 15:55:00,41.36,41.4,41.36,41.38,291500.0,25.1389,25.1632,25.1389,25.151,291500.0
2013-11-13 09:30:00,41.22,41.29,41.12,41.23,272400.0,25.0538,25.0963,24.993,25.0599,272400.0
2013-11-13 09:35:00,41.22,41.22,41.1,41.1,80700.0,25.0538,25.0538,24.9809,24.9809,80700.0
2013-11-13 09:40:00,41.1,41.18,41.01,41.15,93700.0,24.9809,25.0295,24.9262,25.0112,93700.0
2013-11-13 09:45:00,41.15,41.19,41.05,41.05,63800.0,25.0112,25.0356,24.9505,24.9505,63800.0
2013-11-13 09:50:00,41.05,41.14,41.05,41.13,50600.0,24.9505,25.0052,24.9505,24.9991,50600.0
2013-11-13 09:55:00,41.14,41.21,41.11,41.19,65400.0,25.0052,25.0477,24.9869,25.0356,65400.0
2013-11-13 10:00:00,41.19,41.23,41.15,41.21,52200.0,25.0356,25.0599,25.0112,25.0477,52200.0
2013-11-13 10:05:00,41.22,41.24,41.17,41.2,43300.0,25.0538,25.066,25.0234,25.0416,43300.0
2013-11-13 10:10:00,41.2,41.25,41.19,41.22,72500.0,25.0416,25.072,25.0356,25.0538,72500.0
2013-11-13 10:15:00,41.22,41.32,41.21,41.31,85600.0,25.0538,25.1146,25.0477,25.1085,85600.0
2013-11-13 10:20:00,41.32,41.36,41.25,41.27,73200.0,25.1146,25.1389,25.072,25.0842,73200.0
2013-11-13 10:25:00,41.26,41.27,41.22,41.24,29100.0,25.0781,25.0842,25.0538,25.066,29100.0
2013-11-13 10:30:00,41.24,41.24,41.15,41.18,18800.0,25.066,25.066,25.0112,25.0295,18800.0
2013-11-13 10:35:00,41.18,41.21,41.16,41.21,34000.0,25.0295,25.0477,25.0173,25.0477,34000.0
2013-11-13 10:40:00,41.2,41.25,41.17,41.23,43200.0,25.0416,25.072,25.0234,25.0599,43200.0
2013-11-13 10:45:00,41.23,41.23,41.18,41.19,31900.0,25.0599,25.0599,25.0295,25.0356,31900.0
2013-11-13 10:50:00,41.19,41.28,41.19,41.27,38200.0,25.0356,25.0903,25.0356,25.0842,38200.0
2013-11-13 10:55:00,41.28,41.28,41.23,41.26,163400.0,25.0903,25.0903,25.0599,25.0781,163400.0
2013-11-13 11:00:00,41.26,41.29,41.21,41.26,94400.0,25.0781,25.0963,25.0477,25.0781,94400.0
2013-11-13 11:05:00,41.26,41.28,41.25,41.27,31600.0,25.0781,25.0903,25.072,25.0842,31600.0
2013-11-13 11:10:00,41.27,41.28,41.23,41.24,15000.0,25.0842,25.0903,25.0599,25.066,15000.0
2013-11-13 11:15:00,41.24,41.25,41.2,41.22,27200.0,25.066,25.072,25.0416,25.0538,27200.0
2013-11-13 11:20:00,41.22,41.26,41.22,41.23,135300.0,25.0538,25.0781,25.0538,25.0599,135300.0
2013-11-13 11:25:00,41.23,41.25,41.2,41.23,32700.0,25.0599,25.072,25.0416,25.0599,32700.0
2013-11-13 11:30:00,41.23,41.23,41.19,41.19,66800.0,25.0599,25.0599,25.0356,25.0356,66800.0
2013-11-13 11:35:00,41.19,41.2,41.18,41.19,39200.0,25.0356,25.0416,25.0295,25.0356,39200.0
2013-11-13 11:40:00,41.18,41.22,41.14,41.16,57600.0,25.0295,25.0538,25.0052,25.0173,57600.0
2013-11-13 11:45:00,41.15,41.17,41.14,41.15,21900.0,25.0112,25.0234,25.0052,25.0112,21900.0
2013-11-13 11:50:00,41.14,41.19,41.14,41.19,41200.0,25.0052,25.0356,25.0052,25.0356,41200.0
2013-11-13 11:55:00,41.19,41.22,41.19,41.2,37400.0,25.0356,25.0538,25.0356,25.0416,37400.0
2013-11-13 12:00:00,41.19,41.21,41.17,41.2,180200.0,25.0356,25.0477,25.0234,25.0416,180200.0
2013-11-13 12:05:00,41.19,41.21,41.16,41.2,33100.0,25.0356,25.0477,25.0173,25.0416,33100.0
2013-11-13 12:10:00,41.2,41.21,41.18,41.2,19100.0,25.0416,25.0477,25.0295,25.0416,19100.0
2013-11-13 12:15:00,41.2,41.22,41.18,41.21,19900.0,25.0416,25.0538,25.0295,25.0477,19900.0
2013-11-13 12:20:00,41.21,41.27,41.21,41.27,34400.0,25.0477,25.0842,25.0477,25.0842,34400.0
2013-11-13 12:25:00,41.26,41.3,41.25,41.29,33100.0,25.0781,25.1024,25.072,25.0963,33100.0
2013-11-13 12:30:00,41.3,41.32,41.29,41.3,23800.0,25.1024,25.1146,25.0963,25.1024,23800.0
2013-11-13 12:35:00,41.29,41.3,41.22,41.26,56700.0,25.0963,25.1024,25.0538,25.0781,56700.0
2013-11-13 12:40:00,41.26,41.33,41.26,41.33,23800.0,25.0781,25.1207,25.0781,25.1207,23800.0
2013-11-13 12:45:00,41.33,41.38,41.32,41.38,25400.0,25.1207,25.151,25.1146,25.151,25400.0
2013-11-13 12:50:00,41.38,41.41,41.37,41.4,70300.0,25.151,25.1693,25.145,25.1632,70300.0
2013-11-13 12:55:00,41.41,41.47,41.41,41.46,78700.0,25.1693,25.2057,25.1693,25.1997,78700.0
2013-11-13 13:00:00,41.46,41.47,41.42,41.43,54100.0,25.1997,25.2057,25.1754,25.1814,54100.0
2013-11-13 13:05:00,41.43,41.47,41.43,41.46,44100.0,25.1814,25.2057,25.1814,25.1997,44100.0
2013-11-13 13:10:00,41.46,41.49,41.45,41.48,35700.0,25.1997,25.2179,25.1936,25.2118,35700.0
2013-11-13 13:15:00,41.48,41.48,41.44,41.45,23200.0,25.2118,25.2118,25.1875,25.1936,23200.0
2013-11-13 13:20:00,41.45,41.48,41.45,41.46,54100.0,25.1936,25.2118,25.1936,25.1997,54100.0
2013-11-13 13:25:00,41.46,41.55,41.45,41.55,72100.0,25.1997,25.2544,25.1936,25.2544,72100.0
2013-11-13 13:30:00,41.55,41.63,41.55,41.61,182800.0,25.2544,25.303,25.2544,25.2908,182800.0
2013-11-13 13:35:00,41.61,41.64,41.57,41.61,168000.0,25.2908,25.3091,25.2665,25.2908,168000.0
2013-11-13 13:40:00,41.61,41.61,41.6,41.6,50000.0,25.2908,25.2908,25.2848,25.2848,50000.0
2013-11-13 13:45:00,41.61,41.63,41.6,41.63,67800.0,25.2908,25.303,25.2848,25.303,67800.0
2013-11-13 13:50:00,41.63,41.64,41.61,41.62,52800.0,25.303,25.3091,25.2908,25.2969,52800.0
2013-11-13 13:55:00,41.62,41.66,41.61,41.62,78800.0,25.2969,25.3212,25.2908,25.2969,78800.0
2013-11-13 14:00:00,41.62,41.69,41.61,41.67,77100.0,25.2969,25.3395,25.2908,25.3273,77100.0
2013-11-13 14:05:00,41.68,41.68,41.62,41.63,45300.0,25.3334,25.3334,25.2969,25.303,45300.0
2013-11-13 14:10:00,41.63,41.63,41.6,41.63,31700.0,25.303,25.303,25.2848,25.303,31700.0
2013-11-13 14:15:00,41.62,41.66,41.62,41.65,45400.0,25.2969,25.3212,25.2969,25.3152,45400.0
2013-11-13 14:20:00,41.66,41.68,41.66,41.68,14400.0,25.3212,25.3334,25.3212,25.3334,14400.0
2013-11-13 14:25:00,41.68,41.68,41.58,41.58,67400.0,25.3334,25.3334,25.2726,25.2726,67400.0
2013-11-13 14:30:00,41.59,41.59,41.55,41.56,25000.0,25.2787,25.2787,25.2544,25.2605,25000.0
2013-11-13 14:35:00,41.56,41.57,41.52,41.52,25000.0,25.2605,25.2665,25.2361,25.2361,25000.0
2013-11-13 14:40:00,41.51,41.51,41.49,41.5,32000.0,25.2301,25.2301,25.2179,25.224,32000.0
2013-11-13 14:45:00,41.5,41.55,41.5,41.55,57000.0,25.224,25.2544,25.224,25.2544,57000.0
2013-11-13 14:50:00,41.55,41.55,41.52,41.54,63000.0,25.2544,25.2544,25.2361,25.2483,63000.0
2013-11-13 14:55:00,41.54,41.56,41.54,41.55,22600.0,25.2483,25.2605,25.2483,25.2544,22600.0
2013-11-13 15:00:00,41.56,41.58,41.55,41.57,92000.0,25.2605,25.2726,25.2544,25.2665,92000.0
2013-11-13 15:05:00,41.57,41.58,41.56,41.58,61300.0,25.2665,25.2726,25.2605,25.2726,61300.0
2013-11-13 15:10:00,41.58,41.62,41.57,41.62,43700.0,25.2726,25.2969,25.2665,25.2969,43700.0
2013-11-13 15:15:00,41.62,41.65,41.61,41.65,103100.0,25.2969,25.3152,25.2908,25.3152,103100.0
2013-11-13 15:20:00,41.65,41.67,41.64,41.67,57200.0,25.3152,25.3273,25.3091,25.3273,57200.0
2013-11-13 15:25:00,41.67,41.67,41.63,41.64,75200.0,25.3273,25.3273,25.303,25.3091,75200.0
2013-11-13 15:30:00,41.63,41.64,41.6,41.62,67100.0,25.303,25.3091,25.2848,25.2969,67100.0
2013-11-13 15:35:00,41.62,41.66,41.61,41.66,192900.0,25.2969,25.3212,25.2908,25.3212,192900.0
2013-11-13 15:40:00,41.66,41.69,41.64,41.64,70400.0,25.3212,25.3395,25.3091,25.3091,70400.0
2013-11-13 15:45:00,41.65,41.71,41.64,41.71,135700.0,25.3152,25.3516,25.3091,25.3516,135700.0
2013-11-13 15:50:00,41.7,41.71,41.68,41.7,162800.0,25.3455,25.3516,25.3334,25.3455,162800.0
2013-11-13 15:55:00,41.7,41.76,41.7,41.74,281900.0,25.3455,25.382,25.3455,25.3699,281900.0
2013-11-14 09:30:00,41.84,41.94,41.81,41.87,138400.0,25.4306,25.4914,25.4124,25.4489,138400.0
2013-11-14 09:35:00,41.87,41.93,41.84,41.87,55000.0,25.4489,25.4853,25.4306,25.4489,55000.0
2013-11-14 09:40:00,41.86,41.97,41.85,41.9,104200.0,25.4428,25.5097,25.4367,25.4671,104200.0
2013-11-14 09:45:00,41.91,41.92,41.87,41.9,65100.0,25.4732,25.4793,25.4489,25.4671,65100.0
2013-11-14 09:50:00,41.91,41.96,41.83,41.95,111500.0,25.4732,25.5036,25.4246,25.4975,111500.0
2013-11-14 09:55:00,41.96,41.96,41.91,41.94,141300.0,25.5036,25.5036,25.4732,25.4914,141300.0
2013-11-14 10:00:00,41.95,42.05,41.93,42.04,186600.0,25.4975,25.5583,25.4853,25.5522,186600.0
2013-11-14 10:05:00,42.04,42.1,42.01,42.08,256300.0,25.5522,25.5887,25.534,25.5765,256300.0
2013-11-14 10:10:00,42.08,42.15,42.08,42.13,113000.0,25.5765,25.6191,25.5765,25.6069,113000.0
2013-11-14 10:15:00,42.12,42.12,42.04,42.11,92600.0,25.6008,25.6008,25.5522,25.5947,92600.0
2013-11-14 10:20:00,42.11,42.19,42.11,42.18,89800.0,25.5947,25.6434,25.5947,25.6373,89800.0
2013-11-14 10:25:00,42.18,42.2,42.06,42.07,126400.0,25.6373,25.6494,25.5644,25.5704,126400.0
2013-11-14 10:30:00,42.07,42.14,42.0,42.12,113800.0,25.5704,25.613,25.5279,25.6008,113800.0
2013-11-14 10:35:00,42.12,42.18,42.11,42.17,85700.0,25.6008,25.6373,25.5947,25.6312,85700.0
2013-11-14 10:40:00,42.17,42.18,42.14,42.15,34600.0,25.6312,25.6373,25.613,25.6191,34600.0
2013-11-14 10:45:00,42.14,42.24,42.13,42.24,75000.0,25.613,25.6738,25.6069,25.6738,75000.0
2013-11-14 10:50:00,42.23,42.31,42.23,42.31,168900.0,25.6677,25.7163,25.6677,25.7163,168900.0
2013-11-14 10:55:00,42.3,42.32,42.23,42.25,84600.0,25.7102,25.7224,25.6677,25.6798,84600.0
2013-11-14 11:00:00,42.24,42.27,42.22,42.26,50700.0,25.6738,25.692,25.6616,25.6859,50700.0
2013-11-14 11:05:00,42.27,42.32,42.26,42.29,71200.0,25.692,25.7224,25.6859,25.7041,71200.0
2013-11-14 11:10:00,42.29,42.29,42.22,42.24,40400.0,25.7041,25.7041,25.6616,25.6738,40400.0
2013-11-14 11:15:00,42.24,42.34,42.24,42.33,66500.0,25.6738,25.7345,25.6738,25.7285,66500.0
2013-11-14 11:20:00,42.34,42.43,42.33,42.4,99000.0,25.7345,25.7892,25.7285,25.771,99000.0
2013-11-14 11:25:00,42.4,42.4,42.33,42.35,76400.0,25.771,25.771,25.7285,25.7406,76400.0
2013-11-14 11:30:00,42.34,42.37,42.3,42.32,234100.0,25.7345,25.7528,25.7102,25.7224,234100.0
2013-11-14 11:35:00,42.32,42.32,42.21,42.24,48200.0,25.7224,25.7224,25.6555,25.6738,48200.0
2013-11-14 11:40:00,42.24,42.27,42.23,42.26,30600.0,25.6738,25.692,25.6677,25.6859,30600.0
2013-11-14 11:45:00,42.26,42.26,42.2,42.2,28900.0,25.6859,25.6859,25.6494,25.6494,28900.0
2013-11-14 11:50:00,42.2,42.25,42.2,42.24,29500.0,25.6494,25.6798,25.6494,25.6738,29500.0
2013-11-14 11:55:00,42.25,42.25,42.21,42.23,41800.0,25.6798,25.6798,25.6555,25.6677,41800.0
2013-11-14 12:00:00,42.22,42.25,42.22,42.24,26900.0,25.6616,25.6798,25.6616,25.6738,26900.0
2013-11-14 12:05:00,42.23,42.26,42.23,42.26,63100.0,25.6677,25.6859,25.6677,25.6859,63100.0
2013-11-14 12:10:00,42.25,42.29,42.25,42.27,26400.0,25.6798,25.7041,25.6798,25.692,26400.0
2013-11-14 12:15:00,42.27,42.28,42.21,42.22,57600.0,25.692,25.6981,25.6555,25.6616,57600.0
2013-11-14 12:20:00,42.21,42.26,42.21,42.26,28600.0,25.6555,25.6859,25.6555,25.6859,28600.0
2013-11-14 12:25:00,42.26,42.26,42.24,42.25,19500.0,25.6859,25.6859,25.6738,25.6798,19500.0
2013-11-14 12:30:00,42.25,42.26,42.22,42.24,28100.0,25.6798,25.6859,25.6616,25.6738,28100.0
2013-11-14 12:35:00,42.24,42.25,42.21,42.22,17400.0,25.6738,25.6798,25.6555,25.6616,17400.0
2013-11-14 12:40:00,42.22,42.22,42.16,42.18,25800.0,25.6616,25.6616,25.6251,25.6373,25800.0
2013-11-14 12:45:00,42.18,42.2,42.16,42.19,18700.0,25.6373,25.6494,25.6251,25.6434,18700.0
2013-11-14 12:50:00,42.19,42.23,42.19,42.23,32100.0,25.6434,25.6677,25.6434,25.6677,32100.0
2013-11-14 12:55:00,42.23,42.26,42.22,42.24,129800.0,25.6677,25.6859,25.6616,25.6738,129800.0
2013-11-14 13:00:00,42.24,42.27,42.23,42.27,39300.0,25.6738,25.692,25.6677,25.692,39300.0
2013-11-14 13:05:00,42.27,42.33,42.27,42.32,35200.0,25.692,25.7285,25.692,25.7224,35200.0
2013-11-14 13:10:00,42.32,42.33,42.32,42.32,52700.0,25.7224,25.7285,25.7224,25.7224,52700.0
2013-11-14 13:15:00,42.33,42.36,42.32,42.34,47400.0,25.7285,25.7467,25.7224,25.7345,47400.0
2013-11-14 13:20:00,42.34,42.35,42.26,42.26,43100.0,25.7345,25.7406,25.6859,25.6859,43100.0
2013-11-14 13:25:00,42.26,42.29,42.25,42.28,26100.0,25.6859,25.7041,25.6798,25.6981,26100.0
2013-11-14 13:30:00,42.28,42.28,42.26,42.27,55800.0,25.6981,25.6981,25.6859,25.692,55800.0
2013-11-14 13:35:00,42.28,42.29,42.27,42.29,58500.0,25.6981,25.7041,25.692,25.7041,58500.0
2013-11-14 13:40:00,42.28,42.33,42.28,42.32,41100.0,25.6981,25.7285,25.6981,25.7224,41100.0
2013-11-14 13:45:00,42.32,42.35,42.32,42.32,47700.0,25.7224,25.7406,25.7224,25.7224,47700.0
2013-11-14 13:50:00,42.32,42.32,42.27,42.28,68200.0,25.7224,25.7224,25.692,25.6981,68200.0
2013-11-14 13:55:00,42.27,42.29,42.25,42.29,84700.0,25.692,25.7041,25.6798,25.7041,84700.0
2013-11-14 14:00:00,42.28,42.35,42.27,42.34,105700.0,25.6981,25.7406,25.692,25.7345,105700.0
2013-11-14 14:05:00,42.34,42.36,42.34,42.34,38900.0,25.7345,25.7467,25.7345,25.7345,38900.0
2013-11-14 14:10:00,42.34,42.36,42.32,42.32,60300.0,25.7345,25.7467,25.7224,25.7224,60300.0
2013-11-14 14:15:00,42.33,42.36,42.33,42.35,26400.0,25.7285,25.7467,25.7285,25.7406,26400.0
2013-11-14 14:20:00,42.35,42.37,42.33,42.33,42900.0,25.7406,25.7528,25.7285,25.7285,42900.0
2013-11-14 14:25:00,42.34,42.35,42.33,42.34,41700.0,25.7345,25.7406,25.7285,25.7345,41700.0
2013-11-14 14:30:00,42.33,42.36,42.33,42.34,57800.0,25.7285,25.7467,25.7285,25.7345,57800.0
2013-11-14 14:35:00,42.35,42.37,42.34,42.35,32100.0,25.7406,25.7528,25.7345,25.7406,32100.0
2013-11-14 14:40:00,42.35,42.36,42.32,42.33,93300.0,25.7406,25.7467,25.7224,25.7285,93300.0
2013-11-14 14:45:00,42.34,42.36,42.32,42.33,331100.0,25.7345,25.7467,25.7224,25.7285,331100.0
2013-11-14 14:50:00,42.33,42.35,42.29,42.3,146000.0,25.7285,25.7406,25.7041,25.7102,146000.0
2013-11-14 14:55:00,42.3,42.34,42.29,42.33,34000.0,25.7102,25.7345,25.7041,25.7285,34000.0
2013-11-14 15:00:00,42.34,42.36,42.33,42.34,182600.0,25.7345,25.7467,25.7285,25.7345,182600.0
2013-11-14 15:05:00,42.33,42.34,42.31,42.32,163300.0,25.7285,25.7345,25.7163,25.7224,163300.0
2013-11-14 15:10:00,42.32,42.37,42.32,42.36,121400.0,25.7224,25.7528,25.7224,25.7467,121400.0
2013-11-14 15:15:00,42.35,42.37,42.35,42.36,55400.0,25.7406,25.7528,25.7406,25.7467,55400.0
2013-11-14 15:20:00,42.36,42.36,42.33,42.35,66700.0,25.7467,25.7467,25.7285,25.7406,66700.0
2013-11-14 15:25:00,42.35,42.36,42.33,42.33,89900.0,25.7406,25.7467,25.7285,25.7285,89900.0
2013-11-14 15:30:00,42.33,42.35,42.33,42.35,100300.0,25.7285,25.7406,25.7285,25.7406,100300.0
2013-11-14 15:35:00,42.35,42.36,42.32,42.35,81200.0,25.7406,25.7467,25.7224,25.7406,81200.0
2013-11-14 15:40:00,42.35,42.36,42.34,42.36,62800.0,25.7406,25.7467,25.7345,25.7467,62800.0
2013-11-14 15:45:00,42.35,42.37,42.33,42.35,175700.0,25.7406,25.7528,25.7285,25.7406,175700.0
2013-11-14 15:50:00,42.35,42.36,42.33,42.34,158800.0,25.7406,25.7467,25.7285,25.7345,158800.0
2013-11-14 15:55:00,42.34,42.37,42.34,42.37,263700.0,25.7345,25.7528,25.7345,25.7528,263700.0
2013-11-15 09:30:00,42.32,42.33,42.2,42.28,529100.0,25.7224,25.7285,25.6494,25.6981,529100.0
2013-11-15 09:35:00,42.29,42.38,42.27,42.35,100300.0,25.7041,25.7589,25.692,25.7406,100300.0
2013-11-15 09:40:00,42.34,42.39,42.29,42.31,143500.0,25.7345,25.7649,25.7041,25.7163,143500.0
2013-11-15 09:45:00,42.31,42.34,42.29,42.32,87500.0,25.7163,25.7345,25.7041,25.7224,87500.0
2013-11-15 09:50:00,42.32,42.32,42.21,42.3,59800.0,25.7224,25.7224,25.6555,25.7102,59800.0
2013-11-15 09:55:00,42.3,42.34,42.22,42.26,56100.0,25.7102,25.7345,25.6616,25.6859,56100.0
2013-11-15 10:00:00,42.25,42.28,42.14,42.15,136300.0,25.6798,25.6981,25.613,25.6191,136300.0
2013-11-15 10:05:00,42.15,42.2,42.14,42.17,82300.0,25.6191,25.6494,25.613,25.6312,82300.0
2013-11-15 10:10:00,42.17,42.25,42.15,42.2,91400.0,25.6312,25.6798,25.6191,25.6494,91400.0
2013-11-15 10:15:00,42.2,42.26,42.2,42.25,87100.0,25.6494,25.6859,25.6494,25.6798,87100.0
2013-11-15 10:20:00,42.25,42.28,42.23,42.27,48200.0,25.6798,25.6981,25.6677,25.692,48200.0
2013-11-15 10:25:00,42.27,42.28,42.25,42.26,48600.0,25.692,25.6981,25.6798,25.6859,48600.0
2013-11-15 10:30:00,42.26,42.27,42.22,42.23,50800.0,25.6859,25.692,25.6616,25.6677,50800.0
2013-11-15 10:35:00,42.23,42.25,42.21,42.25,71100.0,25.6677,25.6798,25.6555,25.6798,71100.0
2013-11-15 10:40:00,42.25,42.26,42.22,42.25,44500.0,25.6798,25.6859,25.6616,25.6798,44500.0
2013-11-15 10:45:00,42.25,42.27,42.23,42.27,53600.0,25.6798,25.692,25.6677,25.692,53600.0
2013-11-15 10:50:00,42.27,42.3,42.2,42.21,59900.0,25.692,25.7102,25.6494,25.6555,59900.0
2013-11-15 10:55:00,42.2,42.21,42.12,42.12,90300.0,25.6494,25.6555,25.6008,25.6008,90300.0
2013-11-15 11:00:00,42.13,42.18,42.11,42.17,75900.0,25.6069,25.6373,25.5947,25.6312,75900.0
2013-11-15 11:05:00,42.17,42.18,42.14,42.14,47900.0,25.6312,25.6373,25.613,25.613,47900.0
2013-11-15 11:10:00,42.14,42.16,42.13,42.14,82600.0,25.613,25.6251,25.6069,25.613,82600.0
2013-11-15 11:15:00,42.14,42.15,42.1,42.1,104000.0,25.613,25.6191,25.5887,25.5887,104000.0
2013-11-15 11:20:00,42.11,42.12,42.09,42.1,107500.0,25.5947,25.6008,25.5826,25.5887,107500.0
2013-11-15 11:25:00,42.1,42.13,42.1,42.11,63000.0,25.5887,25.6069,25.5887,25.5947,63000.0
2013-11-15 11:30:00,42.11,42.12,42.1,42.11,50700.0,25.5947,25.6008,25.5887,25.5947,50700.0
2013-11-15 11:35:00,42.12,42.16,42.12,42.14,87100.0,25.6008,25.6251,25.6008,25.613,87100.0
2013-11-15 11:40:00,42.14,42.15,42.11,42.11,66400.0,25.613,25.6191,25.5947,25.5947,66400.0
2013-11-15 11:45:00,42.11,42.11,42.07,42.07,49600.0,25.5947,25.5947,25.5704,25.5704,49600.0
2013-11-15 11:50:00,42.07,42.08,42.05,42.06,41400.0,25.5704,25.5765,25.5583,25.5644,41400.0
2013-11-15 11:55:00,42.05,42.06,42.04,42.06,52600.0,25.5583,25.5644,25.5522,25.5644,52600.0
2013-11-15 12:00:00,42.06,42.06,42.04,42.04,31800.0,25.5644,25.5644,25.5522,25.5522,31800.0
2013-11-15 12:05:00,42.05,42.07,42.04,42.06,61800.0,25.5583,25.5704,25.5522,25.5644,61800.0
2013-11-15 12:10:00,42.06,42.07,42.0,42.0,30600.0,25.5644,25.5704,25.5279,25.5279,30600.0
2013-11-15 12:15:00,42.0,42.02,42.0,42.01,103000.0,25.5279,25.54,25.5279,25.534,103000.0
2013-11-15 12:20:00,42.01,42.02,41.97,41.98,98500.0,25.534,25.54,25.5097,25.5157,98500.0
2013-11-15 12:25:00,41.98,42.0,41.94,41.94,86500.0,25.5157,25.5279,25.4914,25.4914,86500.0
2013-11-15 12:30:00,41.94,41.95,41.87,41.89,234600.0,25.4914,25.4975,25.4489,25.461,234600.0
2013-11-15 12:35:00,41.89,41.91,41.89,41.9,122300.0,25.461,25.4732,25.461,25.4671,122300.0
2013-11-15 12:40:00,41.9,41.9,41.89,41.9,80500.0,25.4671,25.4671,25.461,25.4671,80500.0
2013-11-15 12:45:00,41.89,41.9,41.88,41.88,172400.0,25.461,25.4671,25.4549,25.4549,172400.0
2013-11-15 12:50:00,41.89,41.89,41.86,41.88,51800.0,25.461,25.461,25.4428,25.4549,51800.0
2013-11-15 12:55:00,41.88,41.88,41.86,41.88,31400.0,25.4549,25.4549,25.4428,25.4549,31400.0
2013-11-15 13:00:00,41.88,41.89,41.87,41.89,21800.0,25.4549,25.461,25.4489,25.461,21800.0
2013-11-15 13:05:00,41.88,41.93,41.88,41.92,24500.0,25.4549,25.4853,25.4549,25.4793,24500.0
2013-11-15 13:10:00,41.93,41.95,41.93,41.95,44800.0,25.4853,25.4975,25.4853,25.4975,44800.0
2013-11-15 13:15:00,41.94,41.95,41.93,41.94,43600.0,25.4914,25.4975,25.4853,25.4914,43600.0
2013-11-15 13:20:00,41.94,41.97,41.94,41.96,33900.0,25.4914,25.5097,25.4914,25.5036,33900.0
2013-11-15 13:25:00,41.97,42.0,41.97,41.99,55500.0,25.5097,25.5279,25.5097,25.5218,55500.0
2013-11-15 13:30:00,41.99,42.03,41.98,42.03,109900.0,25.5218,25.5461,25.5157,25.5461,109900.0
2013-11-15 13:35:00,42.03,42.06,42.02,42.05,15200.0,25.5461,25.5644,25.54,25.5583,15200.0
2013-11-15 13:40:00,42.06,42.08,42.05,42.08,13800.0,25.5644,25.5765,25.5583,25.5765,13800.0
2013-11-15 13:45:00,42.08,42.09,42.07,42.09,62600.0,25.5765,25.5826,25.5704,25.5826,62600.0
2013-11-15 13:50:00,42.09,42.11,42.09,42.1,40500.0,25.5826,25.5947,25.5826,25.5887,40500.0
2013-11-15 13:55:00,42.11,42.14,42.1,42.13,48100.0,25.5947,25.613,25.5887,25.6069,48100.0
2013-11-15 14:00:00,42.13,42.17,42.13,42.16,20200.0,25.6069,25.6312,25.6069,25.6251,20200.0
2013-11-15 14:05:00,42.17,42.18,42.15,42.16,27800.0,25.6312,25.6373,25.6191,25.6251,27800.0
2013-11-15 14:10:00,42.16,42.16,42.15,42.16,14400.0,25.6251,25.6251,25.6191,25.6251,14400.0
2013-11-15 14:15:00,42.16,42.19,42.15,42.16,25900.0,25.6251,25.6434,25.6191,25.6251,25900.0
2013-11-15 14:20:00,42.16,42.18,42.16,42.18,31300.0,25.6251,25.6373,25.6251,25.6373,31300.0
2013-11-15 14:25:00,42.18,42.23,42.17,42.23,44100.0,25.6373,25.6677,25.6312,25.6677,44100.0
2013-11-15 14:30:00,42.23,42.23,42.2,42.2,62700.0,25.6677,25.6677,25.6494,25.6494,62700.0
2013-11-15 14:35:00,42.2,42.23,42.2,42.23,23500.0,25.6494,25.6677,25.6494,25.6677,23500.0
2013-11-15 14:40:00,42.23,42.24,42.21,42.23,29100.0,25.6677,25.6738,25.6555,25.6677,29100.0
2013-11-15 14:45:00,42.23,42.23,42.21,42.22,29300.0,25.6677,25.6677,25.6555,25.6616,29300.0
2013-11-15 14:50:00,42.23,42.23,42.21,42.22,54400.0,25.6677,25.6677,25.6555,25.6616,54400.0
2013-11-15 14:55:00,42.23,42.25,42.23,42.25,36400.0,25.6677,25.6798,25.6677,25.6798,36400.0
2013-11-15 15:00:00,42.24,42.27,42.23,42.26,39400.0,25.6738,25.692,25.6677,25.6859,39400.0
2013-11-15 15:05:00,42.25,42.29,42.24,42.27,52300.0,25.6798,25.7041,25.6738,25.692,52300.0
2013-11-15 15:10:00,42.27,42.29,42.27,42.28,30300.0,25.692,25.7041,25.692,25.6981,30300.0
2013-11-15 15:15:00,42.29,42.29,42.27,42.29,73700.0,25.7041,25.7041,25.692,25.7041,73700.0
2013-11-15 15:20:00,42.29,42.29,42.25,42.25,48800.0,25.7041,25.7041,25.6798,25.6798,48800.0
2013-11-15 15:25:00,42.25,42.29,42.25,42.28,34800.0,25.6798,25.7041,25.6798,25.6981,34800.0
2013-11-15 15:30:00,42.27,42.3,42.27,42.3,89000.0,25.692,25.7102,25.692,25.7102,89000.0
2013-11-15 15:35:00,42.3,42.31,42.27,42.29,183200.0,25.7102,25.7163,25.692,25.7041,183200.0
2013-11-15 15:40:00,42.28,42.35,42.28,42.34,65400.0,25.6981,25.7406,25.6981,25.7345,65400.0
2013-11-15 15:45:00,42.35,42.35,42.29,42.34,168000.0,25.7406,25.7406,25.7041,25.7345,168000.0
2013-11-15 15:50:00,42.34,42.35,42.32,42.33,213400.0,25.7345,25.7406,25.7224,25.7285,213400.0
2013-11-15 15:55:00,42.34,42.43,42.33,42.43,425000.0,25.7345,25.7892,25.7285,25.7892,425000.0
2013-11-18 09:30:00,42.42,42.43,42.35,42.37,96100.0,25.7832,25.7892,25.7406,25.7528,96100.0
2013-11-18 09:35:00,42.37,42.41,42.28,42.3,205900.0,25.7528,25.7771,25.6981,25.7102,205900.0
2013-11-18 09:40:00,42.3,42.32,42.25,42.27,79100.0,25.7102,25.7224,25.6798,25.692,79100.0
2013-11-18 09:45:00,42.26,42.38,42.26,42.34,72500.0,25.6859,25.7589,25.6859,25.7345,72500.0
2013-11-18 09:50:00,42.34,42.34,42.29,42.31,70100.0,25.7345,25.7345,25.7041,25.7163,70100.0
2013-11-18 09:55:00,42.3,42.3,42.23,42.24,90000.0,25.7102,25.7102,25.6677,25.6738,90000.0
2013-11-18 10:00:00,42.24,42.36,42.24,42.34,81100.0,25.6738,25.7467,25.6738,25.7345,81100.0
2013-11-18 10:05:00,42.33,42.34,42.28,42.32,112000.0,25.7285,25.7345,25.6981,25.7224,112000.0
2013-11-18 10:10:00,42.33,42.35,42.31,42.33,83500.0,25.7285,25.7406,25.7163,25.7285,83500.0
2013-11-18 10:15:00,42.33,42.38,42.32,42.36,157600.0,25.7285,25.7589,25.7224,25.7467,157600.0
2013-11-18 10:20:00,42.37,42.43,42.37,42.41,54000.0,25.7528,25.7892,25.7528,25.7771,54000.0
2013-11-18 10:25:00,42.4,42.42,42.37,42.38,67500.0,25.771,25.7832,25.7528,25.7589,67500.0
2013-11-18 10:30:00,42.38,42.45,42.37,42.42,94600.0,25.7589,25.8014,25.7528,25.7832,94600.0
2013-11-18 10:35:00,42.42,42.42,42.39,42.42,34600.0,25.7832,25.7832,25.7649,25.7832,34600.0
2013-11-18 10:40:00,42.42,42.42,42.38,42.39,72100.0,25.7832,25.7832,25.7589,25.7649,72100.0
2013-11-18 10:45:00,42.39,42.4,42.36,42.38,38600.0,25.7649,25.771,25.7467,25.7589,38600.0
2013-11-18 10:50:00,42.38,42.38,42.27,42.28,69900.0,25.7589,25.7589,25.692,25.6981,69900.0
2013-11-18 10:55:00,42.27,42.28,42.2,42.2,77700.0,25.692,25.6981,25.6494,25.6494,77700.0
2013-11-18 11:00:00,42.21,42.21,42.18,42.19,38300.0,25.6555,25.6555,25.6373,25.6434,38300.0
2013-11-18 11:05:00,42.19,42.21,42.17,42.18,39500.0,25.6434,25.6555,25.6312,25.6373,39500.0
2013-11-18 11:10:00,42.17,42.22,42.17,42.2,68300.0,25.6312,25.6616,25.6312,25.6494,68300.0
2013-11-18 11:15:00,42.21,42.22,42.18,42.22,57700.0,25.6555,25.6616,25.6373,25.6616,57700.0
2013-11-18 11:20:00,42.22,42.3,42.22,42.29,27900.0,25.6616,25.7102,25.6616,25.7041,27900.0
2013-11-18 11:25:00,42.29,42.32,42.28,42.32,56600.0,25.7041,25.7224,25.6981,25.7224,56600.0
2013-11-18 11:30:00,42.32,42.32,42.29,42.3,27900.0,25.7224,25.7224,25.7041,25.7102,27900.0
2013-11-18 11:35:00,42.3,42.3,42.27,42.27,85100.0,25.7102,25.7102,25.692,25.692,85100.0
2013-11-18 11:40:00,42.28,42.31,42.26,42.28,193900.0,25.6981,25.7163,25.6859,25.6981,193900.0
2013-11-18 11:45:00,42.28,42.31,42.28,42.29,67800.0,25.6981,25.7163,25.6981,25.7041,67800.0
2013-11-18 11:50:00,42.29,42.32,42.28,42.31,25800.0,25.7041,25.7224,25.6981,25.7163,25800.0
2013-11-18 11:55:00,42.3,42.31,42.27,42.28,39400.0,25.7102,25.7163,25.692,25.6981,39400.0
2013-11-18 12:00:00,42.28,42.3,42.27,42.29,39100.0,25.6981,25.7102,25.692,25.7041,39100.0
2013-11-18 12:05:00,42.28,42.31,42.27,42.29,73500.0,25.6981,25.7163,25.692,25.7041,73500.0
2013-11-18 12:10:00,42.3,42.31,42.29,42.31,71500.0,25.7102,25.7163,25.7041,25.7163,71500.0
2013-11-18 12:15:00,42.3,42.3,42.26,42.29,65500.0,25.7102,25.7102,25.6859,25.7041,65500.0
2013-11-18 12:20:00,42.29,42.33,42.28,42.33,121800.0,25.7041,25.7285,25.6981,25.7285,121800.0
2013-11-18 12:25:00,42.33,42.34,42.31,42.32,30500.0,25.7285,25.7345,25.7163,25.7224,30500.0
2013-11-18 12:30:00,42.31,42.31,42.27,42.28,173200.0,25.7163,25.7163,25.692,25.6981,173200.0
2013-11-18 12:35:00,42.28,42.3,42.27,42.3,29100.0,25.6981,25.7102,25.692,25.7102,29100.0
2013-11-18 12:40:00,42.3,42.31,42.29,42.3,20600.0,25.7102,25.7163,25.7041,25.7102,20600.0
2013-11-18 12:45:00,42.3,42.33,42.3,42.3,19000.0,25.7102,25.7285,25.7102,25.7102,19000.0
2013-11-18 12:50:00,42.3,42.31,42.28,42.3,23800.0,25.7102,25.7163,25.6981,25.7102,23800.0
2013-11-18 12:55:00,42.31,42.31,42.29,42.3,9300.0,25.7163,25.7163,25.7041,25.7102,9300.0
2013-11-18 13:00:00,42.29,42.32,42.28,42.31,35600.0,25.7041,25.7224,25.6981,25.7163,35600.0
2013-11-18 13:05:00,42.31,42.33,42.3,42.32,18400.0,25.7163,25.7285,25.7102,25.7224,18400.0
2013-11-18 13:10:00,42.31,42.34,42.31,42.32,25400.0,25.7163,25.7345,25.7163,25.7224,25400.0
2013-11-18 13:15:00,42.31,42.32,42.3,42.3,23700.0,25.7163,25.7224,25.7102,25.7102,23700.0
2013-11-18 13:20:00,42.3,42.33,42.3,42.3,20800.0,25.7102,25.7285,25.7102,25.7102,20800.0
2013-11-18 13:25:00,42.3,42.34,42.3,42.33,18900.0,25.7102,25.7345,25.7102,25.7285,18900.0
2013-11-18 13:30:00,42.34,42.34,42.32,42.33,11500.0,25.7345,25.7345,25.7224,25.7285,11500.0
2013-11-18 13:35:00,42.32,42.34,42.32,42.34,15600.0,25.7224,25.7345,25.7224,25.7345,15600.0
2013-11-18 13:40:00,42.34,42.34,42.31,42.33,34500.0,25.7345,25.7345,25.7163,25.7285,34500.0
2013-11-18 13:45:00,42.32,42.36,42.32,42.36,24700.0,25.7224,25.7467,25.7224,25.7467,24700.0
2013-11-18 13:50:00,42.35,42.35,42.32,42.33,24700.0,25.7406,25.7406,25.7224,25.7285,24700.0
2013-11-18 13:55:00,42.34,42.37,42.33,42.37,12200.0,25.7345,25.7528,25.7285,25.7528,12200.0
2013-11-18 14:00:00,42.37,42.37,42.33,42.34,32500.0,25.7528,25.7528,25.7285,25.7345,32500.0
2013-11-18 14:05:00,42.34,42.35,42.33,42.34,20600.0,25.7345,25.7406,25.7285,25.7345,20600.0
2013-11-18 14:10:00,42.34,42.34,42.32,42.32,15700.0,25.7345,25.7345,25.7224,25.7224,15700.0
2013-11-18 14:15:00,42.32,42.35,42.32,42.34,76500.0,25.7224,25.7406,25.7224,25.7345,76500.0
2013-11-18 14:20:00,42.34,42.35,42.32,42.33,52000.0,25.7345,25.7406,25.7224,25.7285,52000.0
2013-11-18 14:25:00,42.34,42.35,42.33,42.33,28300.0,25.7345,25.7406,25.7285,25.7285,28300.0
2013-11-18 14:30:00,42.34,42.34,42.3,42.3,40900.0,25.7345,25.7345,25.7102,25.7102,40900.0
2013-11-18 14:35:00,42.3,42.31,42.28,42.28,34500.0,25.7102,25.7163,25.6981,25.6981,34500.0
2013-11-18 14:40:00,42.28,42.3,42.27,42.29,163600.0,25.6981,25.7102,25.692,25.7041,163600.0
2013-11-18 14:45:00,42.29,42.32,42.28,42.29,52200.0,25.7041,25.7224,25.6981,25.7041,52200.0
2013-11-18 14:50:00,42.28,42.31,42.27,42.28,34200.0,25.6981,25.7163,25.692,25.6981,34200.0
2013-11-18 14:55:00,42.27,42.29,42.24,42.28,64400.0,25.692,25.7041,25.6738,25.6981,64400.0
2013-11-18 15:00:00,42.28,42.31,42.28,42.29,86500.0,25.6981,25.7163,25.6981,25.7041,86500.0
2013-11-18 15:05:00,42.29,42.31,42.29,42.3,54400.0,25.7041,25.7163,25.7041,25.7102,54400.0
2013-11-18 15:10:00,42.3,42.33,42.29,42.31,61100.0,25.7102,25.7285,25.7041,25.7163,61100.0
2013-11-18 15:15:00,42.31,42.32,42.27,42.28,170800.0,25.7163,25.7224,25.692,25.6981,170800.0
2013-11-18 15:20:00,42.27,42.29,42.25,42.27,99700.0,25.692,25.7041,25.6798,25.692,99700.0
2013-11-18 15:25:00,42.28,42.3,42.26,42.28,145400.0,25.6981,25.7102,25.6859,25.6981,145400.0
2013-11-18 15:30:00,42.28,42.29,42.25,42.26,84900.0,25.6981,25.7041,25.6798,25.6859,84900.0
2013-11-18 15:35:00,42.27,42.28,42.25,42.26,125000.0,25.692,25.6981,25.6798,25.6859,125000.0
2013-11-18 15:40:00,42.25,42.3,42.23,42.3,333900.0,25.6798,25.7102,25.6677,25.7102,333900.0
2013-11-18 15:45:00,42.29,42.32,42.27,42.29,280700.0,25.7041,25.7224,25.692,25.7041,280700.0
2013-11-18 15:50:00,42.29,42.31,42.28,42.3,303500.0,25.7041,25.7163,25.6981,25.7102,303500.0
2013-11-18 15:55:00,42.29,42.35,42.29,42.35,443100.0,25.7041,25.7406,25.7041,25.7406,443100.0
2013-11-19 09:30:00,42.37,42.46,42.27,42.38,220900.0,25.7528,25.8075,25.692,25.7589,220900.0
2013-11-19 09:35:00,42.38,42.43,42.34,42.41,126700.0,25.7589,25.7892,25.7345,25.7771,126700.0
2013-11-19 09:40:00,42.41,42.45,42.39,42.43,118900.0,25.7771,25.8014,25.7649,25.7892,118900.0
2013-11-19 09:45:00,42.44,42.44,42.36,42.36,120200.0,25.7953,25.7953,25.7467,25.7467,120200.0
2013-11-19 09:50:00,42.36,42.37,42.29,42.32,153600.0,25.7467,25.7528,25.7041,25.7224,153600.0
2013-11-19 09:55:00,42.31,42.33,42.24,42.26,133600.0,25.7163,25.7285,25.6738,25.6859,133600.0
2013-11-19 10:00:00,42.26,42.27,42.22,42.25,125800.0,25.6859,25.692,25.6616,25.6798,125800.0
2013-11-19 10:05:00,42.25,42.26,42.19,42.21,102500.0,25.6798,25.6859,25.6434,25.6555,102500.0
2013-11-19 10:10:00,42.21,42.27,42.2,42.27,94300.0,25.6555,25.692,25.6494,25.692,94300.0
2013-11-19 10:15:00,42.27,42.33,42.27,42.32,94700.0,25.692,25.7285,25.692,25.7224,94700.0
2013-11-19 10:20:00,42.32,42.36,42.31,42.36,105900.0,25.7224,25.7467,25.7163,25.7467,105900.0
2013-11-19 10:25:00,42.37,42.41,42.36,42.4,65700.0,25.7528,25.7771,25.7467,25.771,65700.0
2013-11-19 10:30:00,42.4,42.41,42.35,42.35,55100.0,25.771,25.7771,25.7406,25.7406,55100.0
2013-11-19 10:35:00,42.35,42.39,42.32,42.39,83200.0,25.7406,25.7649,25.7224,25.7649,83200.0
2013-11-19 10:40:00,42.38,42.39,42.35,42.36,49000.0,25.7589,25.7649,25.7406,25.7467,49000.0
2013-11-19 10:45:00,42.35,42.41,42.35,42.4,172500.0,25.7406,25.7771,25.7406,25.771,172500.0
2013-11-19 10:50:00,42.4,42.44,42.39,42.42,68700.0,25.771,25.7953,25.7649,25.7832,68700.0
2013-11-19 10:55:00,42.41,42.47,42.39,42.47,113100.0,25.7771,25.8136,25.7649,25.8136,113100.0
2013-11-19 11:00:00,42.47,42.47,42.4,42.41,104100.0,25.8136,25.8136,25.771,25.7771,104100.0
2013-11-19 11:05:00,42.42,42.43,42.37,42.38,84500.0,25.7832,25.7892,25.7528,25.7589,84500.0
2013-11-19 11:10:00,42.37,42.38,42.29,42.31,38800.0,25.7528,25.7589,25.7041,25.7163,38800.0
2013-11-19 11:15:00,42.3,42.31,42.26,42.26,95500.0,25.7102,25.7163,25.6859,25.6859,95500.0
2013-11-19 11:20:00,42.26,42.26,42.22,42.26,37400.0,25.6859,25.6859,25.6616,25.6859,37400.0
2013-11-19 11:25:00,42.26,42.27,42.23,42.23,24600.0,25.6859,25.692,25.6677,25.6677,24600.0
2013-11-19 11:30:00,42.24,42.27,42.21,42.25,64600.0,25.6738,25.692,25.6555,25.6798,64600.0
2013-11-19 11:35:00,42.26,42.26,42.2,42.22,40700.0,25.6859,25.6859,25.6494,25.6616,40700.0
2013-11-19 11:40:00,42.22,42.23,42.15,42.19,57100.0,25.6616,25.6677,25.6191,25.6434,57100.0
2013-11-19 11:45:00,42.2,42.2,42.14,42.15,51300.0,25.6494,25.6494,25.613,25.6191,51300.0
2013-11-19 11:50:00,42.14,42.18,42.13,42.16,39300.0,25.613,25.6373,25.6069,25.6251,39300.0
2013-11-19 11:55:00,42.17,42.17,42.14,42.15,20100.0,25.6312,25.6312,25.613,25.6191,20100.0
2013-11-19 12:00:00,42.14,42.15,42.12,42.12,114200.0,25.613,25.6191,25.6008,25.6008,114200.0
2013-11-19 12:05:00,42.12,42.13,42.1,42.1,100800.0,25.6008,25.6069,25.5887,25.5887,100800.0
2013-11-19 12:10:00,42.1,42.11,42.07,42.09,35700.0,25.5887,25.5947,25.5704,25.5826,35700.0
2013-11-19 12:15:00,42.09,42.1,42.07,42.07,32600.0,25.5826,25.5887,25.5704,25.5704,32600.0
2013-11-19 12:20:00,42.07,42.12,42.07,42.12,64700.0,25.5704,25.6008,25.5704,25.6008,64700.0
2013-11-19 12:25:00,42.12,42.13,42.1,42.11,39400.0,25.6008,25.6069,25.5887,25.5947,39400.0
2013-11-19 12:30:00,42.12,42.16,42.09,42.16,45900.0,25.6008,25.6251,25.5826,25.6251,45900.0
2013-11-19 12:35:00,42.16,42.19,42.15,42.18,39000.0,25.6251,25.6434,25.6191,25.6373,39000.0
2013-11-19 12:40:00,42.19,42.22,42.19,42.22,34300.0,25.6434,25.6616,25.6434,25.6616,34300.0
2013-11-19 12:45:00,42.22,42.23,42.21,42.23,14300.0,25.6616,25.6677,25.6555,25.6677,14300.0
2013-11-19 12:50:00,42.23,42.23,42.2,42.21,20400.0,25.6677,25.6677,25.6494,25.6555,20400.0
2013-11-19 12:55:00,42.2,42.21,42.18,42.21,14800.0,25.6494,25.6555,25.6373,25.6555,14800.0
2013-11-19 13:00:00,42.21,42.24,42.2,42.23,21300.0,25.6555,25.6738,25.6494,25.6677,21300.0
2013-11-19 13:05:00,42.23,42.23,42.15,42.18,26700.0,25.6677,25.6677,25.6191,25.6373,26700.0
2013-11-19 13:10:00,42.18,42.21,42.17,42.17,15900.0,25.6373,25.6555,25.6312,25.6312,15900.0
2013-11-19 13:15:00,42.17,42.19,42.15,42.16,27600.0,25.6312,25.6434,25.6191,25.6251,27600.0
2013-11-19 13:20:00,42.17,42.18,42.15,42.15,18400.0,25.6312,25.6373,25.6191,25.6191,18400.0
2013-11-19 13:25:00,42.14,42.18,42.14,42.16,22900.0,25.613,25.6373,25.613,25.6251,22900.0
2013-11-19 13:30:00,42.16,42.19,42.14,42.14,39500.0,25.6251,25.6434,25.613,25.613,39500.0
2013-11-19 13:35:00,42.15,42.17,42.12,42.16,31200.0,25.6191,25.6312,25.6008,25.6251,31200.0
2013-11-19 13:40:00,42.16,42.16,42.13,42.16,24600.0,25.6251,25.6251,25.6069,25.6251,24600.0
2013-11-19 13:45:00,42.16,42.16,42.12,42.14,22300.0,25.6251,25.6251,25.6008,25.613,22300.0
2013-11-19 13:50:00,42.14,42.14,42.13,42.13,16800.0,25.613,25.613,25.6069,25.6069,16800.0
2013-11-19 13:55:00,42.13,42.14,42.09,42.11,28000.0,25.6069,25.613,25.5826,25.5947,28000.0
2013-11-19 14:00:00,42.11,42.17,42.11,42.13,30400.0,25.5947,25.6312,25.5947,25.6069,30400.0
2013-11-19 14:05:00,42.13,42.14,42.09,42.1,40800.0,25.6069,25.613,25.5826,25.5887,40800.0
2013-11-19 14:10:00,42.09,42.13,42.08,42.12,37400.0,25.5826,25.6069,25.5765,25.6008,37400.0
2013-11-19 14:15:00,42.13,42.13,42.11,42.11,30600.0,25.6069,25.6069,25.5947,25.5947,30600.0
2013-11-19 14:20:00,42.11,42.11,42.07,42.08,37300.0,25.5947,25.5947,25.5704,25.5765,37300.0
2013-11-19 14:25:00,42.09,42.1,42.05,42.05,29700.0,25.5826,25.5887,25.5583,25.5583,29700.0
2013-11-19 14:30:00,42.05,42.1,42.05,42.09,32800.0,25.5583,25.5887,25.5583,25.5826,32800.0
2013-11-19 14:35:00,42.09,42.09,42.06,42.08,22600.0,25.5826,25.5826,25.5644,25.5765,22600.0
2013-11-19 14:40:00,42.07,42.09,42.07,42.08,29700.0,25.5704,25.5826,25.5704,25.5765,29700.0
2013-11-19 14:45:00,42.08,42.1,42.08,42.1,20800.0,25.5765,25.5887,25.5765,25.5887,20800.0
2013-11-19 14:50:00,42.1,42.1,42.09,42.1,9700.0,25.5887,25.5887,25.5826,25.5887,9700.0
2013-11-19 14:55:00,42.09,42.1,42.06,42.06,21600.0,25.5826,25.5887,25.5644,25.5644,21600.0
2013-11-19 15:00:00,42.07,42.11,42.06,42.08,62600.0,25.5704,25.5947,25.5644,25.5765,62600.0
2013-11-19 15:05:00,42.08,42.11,42.07,42.11,66200.0,25.5765,25.5947,25.5704,25.5947,66200.0
2013-11-19 15:10:00,42.11,42.13,42.1,42.13,29200.0,25.5947,25.6069,25.5887,25.6069,29200.0
2013-11-19 15:15:00,42.13,42.15,42.11,42.11,51300.0,25.6069,25.6191,25.5947,25.5947,51300.0
2013-11-19 15:20:00,42.11,42.13,42.08,42.09,39800.0,25.5947,25.6069,25.5765,25.5826,39800.0
2013-11-19 15:25:00,42.09,42.11,42.08,42.1,44300.0,25.5826,25.5947,25.5765,25.5887,44300.0
2013-11-19 15:30:00,42.1,42.1,42.05,42.05,91900.0,25.5887,25.5887,25.5583,25.5583,91900.0
2013-11-19 15:35:00,42.05,42.1,42.05,42.08,61800.0,25.5583,25.5887,25.5583,25.5765,61800.0
2013-11-19 15:40:00,42.08,42.11,42.08,42.09,70300.0,25.5765,25.5947,25.5765,25.5826,70300.0
2013-11-19 15:45:00,42.09,42.09,42.04,42.09,106800.0,25.5826,25.5826,25.5522,25.5826,106800.0
2013-11-19 15:50:00,42.09,42.1,42.05,42.07,131800.0,25.5826,25.5887,25.5583,25.5704,131800.0
2013-11-19 15:55:00,42.07,42.09,42.06,42.09,243300.0,25.5704,25.5826,25.5644,25.5826,243300.0
2013-11-20 09:30:00,42.17,42.18,42.06,42.12,108600.0,25.6312,25.6373,25.5644,25.6008,108600.0
2013-11-20 09:35:00,42.12,42.14,42.02,42.02,44200.0,25.6008,25.613,25.54,25.54,44200.0
2013-11-20 09:40:00,42.02,42.12,42.01,42.1,23900.0,25.54,25.6008,25.534,25.5887,23900.0
2013-11-20 09:45:00,42.1,42.17,42.05,42.06,38600.0,25.5887,25.6312,25.5583,25.5644,38600.0
2013-11-20 09:50:00,42.06,42.13,42.05,42.13,68600.0,25.5644,25.6069,25.5583,25.6069,68600.0
2013-11-20 09:55:00,42.13,42.15,42.11,42.14,22100.0,25.6069,25.6191,25.5947,25.613,22100.0
2013-11-20 10:00:00,42.13,42.15,42.04,42.06,51500.0,25.6069,25.6191,25.5522,25.5644,51500.0
2013-11-20 10:05:00,42.06,42.07,42.03,42.05,46600.0,25.5644,25.5704,25.5461,25.5583,46600.0
2013-11-20 10:10:00,42.05,42.05,41.97,42.02,67200.0,25.5583,25.5583,25.5097,25.54,67200.0
2013-11-20 10:15:00,42.02,42.06,42.01,42.04,34600.0,25.54,25.5644,25.534,25.5522,34600.0
2013-11-20 10:20:00,42.04,42.12,42.02,42.11,42900.0,25.5522,25.6008,25.54,25.5947,42900.0
2013-11-20 10:25:00,42.11,42.12,42.05,42.08,46600.0,25.5947,25.6008,25.5583,25.5765,46600.0
2013-11-20 10:30:00,42.07,42.1,42.02,42.02,51600.0,25.5704,25.5887,25.54,25.54,51600.0
2013-11-20 10:35:00,42.03,42.03,41.93,41.94,43900.0,25.5461,25.5461,25.4853,25.4914,43900.0
2013-11-20 10:40:00,41.94,41.99,41.92,41.93,57300.0,25.4914,25.5218,25.4793,25.4853,57300.0
2013-11-20 10:45:00,41.93,41.97,41.91,41.96,71600.0,25.4853,25.5097,25.4732,25.5036,71600.0
2013-11-20 10:50:00,41.96,41.97,41.9,41.92,87800.0,25.5036,25.5097,25.4671,25.4793,87800.0
2013-11-20 10:55:00,41.91,41.92,41.85,41.88,276200.0,25.4732,25.4793,25.4367,25.4549,276200.0
2013-11-20 11:00:00,41.88,41.88,41.77,41.8,159600.0,25.4549,25.4549,25.3881,25.4063,159600.0
2013-11-20 11:05:00,41.8,41.83,41.75,41.76,68400.0,25.4063,25.4246,25.3759,25.382,68400.0
2013-11-20 11:10:00,41.77,41.8,41.76,41.76,73900.0,25.3881,25.4063,25.382,25.382,73900.0
2013-11-20 11:15:00,41.76,41.77,41.72,41.72,59900.0,25.382,25.3881,25.3577,25.3577,59900.0
2013-11-20 11:20:00,41.72,41.73,41.67,41.69,70600.0,25.3577,25.3638,25.3273,25.3395,70600.0
2013-11-20 11:25:00,41.68,41.73,41.68,41.72,67000.0,25.3334,25.3638,25.3334,25.3577,67000.0
2013-11-20 11:30:00,41.72,41.73,41.68,41.69,78400.0,25.3577,25.3638,25.3334,25.3395,78400.0
2013-11-20 11:35:00,41.69,41.71,41.68,41.69,44300.0,25.3395,25.3516,25.3334,25.3395,44300.0
2013-11-20 11:40:00,41.7,41.7,41.64,41.64,55100.0,25.3455,25.3455,25.3091,25.3091,55100.0
2013-11-20 11:45:00,41.64,41.64,41.57,41.58,89800.0,25.3091,25.3091,25.2665,25.2726,89800.0
2013-11-20 11:50:00,41.58,41.6,41.55,41.56,91100.0,25.2726,25.2848,25.2544,25.2605,91100.0
2013-11-20 11:55:00,41.56,41.6,41.55,41.59,62300.0,25.2605,25.2848,25.2544,25.2787,62300.0
2013-11-20 12:00:00,41.59,41.59,41.48,41.5,114600.0,25.2787,25.2787,25.2118,25.224,114600.0
2013-11-20 12:05:00,41.5,41.52,41.47,41.47,59900.0,25.224,25.2361,25.2057,25.2057,59900.0
2013-11-20 12:10:00,41.47,41.48,41.43,41.45,82000.0,25.2057,25.2118,25.1814,25.1936,82000.0
2013-11-20 12:15:00,41.46,41.55,41.46,41.55,58300.0,25.1997,25.2544,25.1997,25.2544,58300.0
2013-11-20 12:20:00,41.56,41.61,41.56,41.59,46800.0,25.2605,25.2908,25.2605,25.2787,46800.0
2013-11-20 12:25:00,41.6,41.62,41.59,41.62,25900.0,25.2848,25.2969,25.2787,25.2969,25900.0
2013-11-20 12:30:00,41.63,41.63,41.56,41.57,60100.0,25.303,25.303,25.2605,25.2665,60100.0
2013-11-20 12:35:00,41.56,41.58,41.55,41.58,192200.0,25.2605,25.2726,25.2544,25.2726,192200.0
2013-11-20 12:40:00,41.58,41.62,41.58,41.6,62700.0,25.2726,25.2969,25.2726,25.2848,62700.0
2013-11-20 12:45:00,41.61,41.63,41.59,41.63,62700.0,25.2908,25.303,25.2787,25.303,62700.0
2013-11-20 12:50:00,41.63,41.63,41.6,41.6,23000.0,25.303,25.303,25.2848,25.2848,23000.0
2013-11-20 12:55:00,41.6,41.61,41.58,41.58,44400.0,25.2848,25.2908,25.2726,25.2726,44400.0
2013-11-20 13:00:00,41.59,41.61,41.56,41.56,141900.0,25.2787,25.2908,25.2605,25.2605,141900.0
2013-11-20 13:05:00,41.56,41.56,41.53,41.54,64800.0,25.2605,25.2605,25.2422,25.2483,64800.0
2013-11-20 13:10:00,41.55,41.59,41.54,41.58,21100.0,25.2544,25.2787,25.2483,25.2726,21100.0
2013-11-20 13:15:00,41.58,41.58,41.57,41.58,15600.0,25.2726,25.2726,25.2665,25.2726,15600.0
2013-11-20 13:20:00,41.57,41.57,41.53,41.54,35600.0,25.2665,25.2665,25.2422,25.2483,35600.0
2013-11-20 13:25:00,41.54,41.57,41.53,41.55,36200.0,25.2483,25.2665,25.2422,25.2544,36200.0
2013-11-20 13:30:00,41.56,41.6,41.55,41.6,33300.0,25.2605,25.2848,25.2544,25.2848,33300.0
2013-11-20 13:35:00,41.6,41.61,41.57,41.57,48000.0,25.2848,25.2908,25.2665,25.2665,48000.0
2013-11-20 13:40:00,41.57,41.59,41.56,41.57,40100.0,25.2665,25.2787,25.2605,25.2665,40100.0
2013-11-20 13:45:00,41.57,41.57,41.56,41.56,27400.0,25.2665,25.2665,25.2605,25.2605,27400.0
2013-11-20 13:50:00,41.57,41.59,41.56,41.59,32300.0,25.2665,25.2787,25.2605,25.2787,32300.0
2013-11-20 13:55:00,41.59,41.59,41.57,41.59,41700.0,25.2787,25.2787,25.2665,25.2787,41700.0
2013-11-20 14:00:00,41.59,41.59,41.41,41.48,163900.0,25.2787,25.2787,25.1693,25.2118,163900.0
2013-11-20 14:05:00,41.48,41.49,41.42,41.42,83000.0,25.2118,25.2179,25.1754,25.1754,83000.0
2013-11-20 14:10:00,41.43,41.43,41.33,41.38,126900.0,25.1814,25.1814,25.1207,25.151,126900.0
2013-11-20 14:15:00,41.38,41.48,41.36,41.47,60600.0,25.151,25.2118,25.1389,25.2057,60600.0
2013-11-20 14:20:00,41.46,41.46,41.4,41.45,51200.0,25.1997,25.1997,25.1632,25.1936,51200.0
2013-11-20 14:25:00,41.45,41.48,41.41,41.43,73800.0,25.1936,25.2118,25.1693,25.1814,73800.0
2013-11-20 14:30:00,41.43,41.48,41.43,41.44,74800.0,25.1814,25.2118,25.1814,25.1875,74800.0
2013-11-20 14:35:00,41.44,41.45,41.38,41.38,43600.0,25.1875,25.1936,25.151,25.151,43600.0
2013-11-20 14:40:00,41.38,41.4,41.36,41.39,62100.0,25.151,25.1632,25.1389,25.1571,62100.0
2013-11-20 14:45:00,41.39,41.4,41.38,41.39,84600.0,25.1571,25.1632,25.151,25.1571,84600.0
2013-11-20 14:50:00,41.39,41.41,41.38,41.39,86100.0,25.1571,25.1693,25.151,25.1571,86100.0
2013-11-20 14:55:00,41.39,41.4,41.37,41.38,81600.0,25.1571,25.1632,25.145,25.151,81600.0
2013-11-20 15:00:00,41.38,41.41,41.37,41.4,137800.0,25.151,25.1693,25.145,25.1632,137800.0
2013-11-20 15:05:00,41.4,41.43,41.39,41.4,82900.0,25.1632,25.1814,25.1571,25.1632,82900.0
2013-11-20 15:10:00,41.4,41.41,41.4,41.4,21800.0,25.1632,25.1693,25.1632,25.1632,21800.0
2013-11-20 15:15:00,41.4,41.41,41.39,41.4,67200.0,25.1632,25.1693,25.1571,25.1632,67200.0
2013-11-20 15:20:00,41.4,41.46,41.39,41.45,126500.0,25.1632,25.1997,25.1571,25.1936,126500.0
2013-11-20 15:25:00,41.45,41.45,41.37,41.39,80400.0,25.1936,25.1936,25.145,25.1571,80400.0
2013-11-20 15:30:00,41.38,41.4,41.37,41.38,141300.0,25.151,25.1632,25.145,25.151,141300.0
2013-11-20 15:35:00,41.38,41.43,41.38,41.43,58300.0,25.151,25.1814,25.151,25.1814,58300.0
2013-11-20 15:40:00,41.43,41.45,41.42,41.45,165100.0,25.1814,25.1936,25.1754,25.1936,165100.0
2013-11-20 15:45:00,41.45,41.48,41.43,41.47,359800.0,25.1936,25.2118,25.1814,25.2057,359800.0
2013-11-20 15:50:00,41.46,41.47,41.4,41.4,111800.0,25.1997,25.2057,25.1632,25.1632,111800.0
2013-11-20 15:55:00,41.41,41.42,41.39,41.41,250800.0,25.1693,25.1754,25.1571,25.1693,250800.0
2013-11-21 09:30:00,41.47,41.52,41.26,41.27,95400.0,25.2057,25.2361,25.0781,25.0842,95400.0
2013-11-21 09:35:00,41.28,41.43,41.28,41.32,84300.0,25.0903,25.1814,25.0903,25.1146,84300.0
2013-11-21 09:40:00,41.32,41.37,41.31,41.33,94500.0,25.1146,25.145,25.1085,25.1207,94500.0
2013-11-21 09:45:00,41.33,41.39,41.28,41.31,112300.0,25.1207,25.1571,25.0903,25.1085,112300.0
2013-11-21 09:50:00,41.31,41.36,41.29,41.34,59500.0,25.1085,25.1389,25.0963,25.1267,59500.0
2013-11-21 09:55:00,41.35,41.37,41.31,41.31,90900.0,25.1328,25.145,25.1085,25.1085,90900.0
2013-11-21 10:00:00,41.31,41.36,41.26,41.28,115400.0,25.1085,25.1389,25.0781,25.0903,115400.0
2013-11-21 10:05:00,41.28,41.31,41.27,41.29,87300.0,25.0903,25.1085,25.0842,25.0963,87300.0
2013-11-21 10:10:00,41.3,41.31,41.21,41.22,140400.0,25.1024,25.1085,25.0477,25.0538,140400.0
2013-11-21 10:15:00,41.22,41.22,41.16,41.21,110500.0,25.0538,25.0538,25.0173,25.0477,110500.0
2013-11-21 10:20:00,41.21,41.22,41.12,41.14,92900.0,25.0477,25.0538,24.993,25.0052,92900.0
2013-11-21 10:25:00,41.14,41.16,41.12,41.12,73200.0,25.0052,25.0173,24.993,24.993,73200.0
2013-11-21 10:30:00,41.13,41.2,41.12,41.19,73300.0,24.9991,25.0416,24.993,25.0356,73300.0
2013-11-21 10:35:00,41.19,41.2,41.18,41.2,41900.0,25.0356,25.0416,25.0295,25.0416,41900.0
2013-11-21 10:40:00,41.2,41.24,41.19,41.23,44400.0,25.0416,25.066,25.0356,25.0599,44400.0
2013-11-21 10:45:00,41.23,41.31,41.23,41.31,48000.0,25.0599,25.1085,25.0599,25.1085,48000.0
2013-11-21 10:50:00,41.31,41.32,41.28,41.31,48900.0,25.1085,25.1146,25.0903,25.1085,48900.0
2013-11-21 10:55:00,41.31,41.38,41.28,41.38,56800.0,25.1085,25.151,25.0903,25.151,56800.0
2013-11-21 11:00:00,41.38,41.43,41.37,41.41,86700.0,25.151,25.1814,25.145,25.1693,86700.0
2013-11-21 11:05:00,41.42,41.43,41.37,41.4,48600.0,25.1754,25.1814,25.145,25.1632,48600.0
2013-11-21 11:10:00,41.4,41.41,41.39,41.41,31800.0,25.1632,25.1693,25.1571,25.1693,31800.0
2013-11-21 11:15:00,41.41,41.42,41.38,41.4,49200.0,25.1693,25.1754,25.151,25.1632,49200.0
2013-11-21 11:20:00,41.41,41.44,41.4,41.42,37400.0,25.1693,25.1875,25.1632,25.1754,37400.0
2013-11-21 11:25:00,41.43,41.47,41.42,41.46,42000.0,25.1814,25.2057,25.1754,25.1997,42000.0
2013-11-21 11:30:00,41.46,41.48,41.44,41.47,33700.0,25.1997,25.2118,25.1875,25.2057,33700.0
2013-11-21 11:35:00,41.46,41.46,41.44,41.45,20000.0,25.1997,25.1997,25.1875,25.1936,20000.0
2013-11-21 11:40:00,41.45,41.48,41.44,41.47,29600.0,25.1936,25.2118,25.1875,25.2057,29600.0
2013-11-21 11:45:00,41.47,41.53,41.47,41.52,44800.0,25.2057,25.2422,25.2057,25.2361,44800.0
2013-11-21 11:50:00,41.51,41.54,41.51,41.52,35400.0,25.2301,25.2483,25.2301,25.2361,35400.0
2013-11-21 11:55:00,41.52,41.52,41.49,41.49,28600.0,25.2361,25.2361,25.2179,25.2179,28600.0
2013-11-21 12:00:00,41.5,41.51,41.48,41.5,29300.0,25.224,25.2301,25.2118,25.224,29300.0
2013-11-21 12:05:00,41.5,41.53,41.49,41.53,26400.0,25.224,25.2422,25.2179,25.2422,26400.0
2013-11-21 12:10:00,41.52,41.54,41.51,41.54,25700.0,25.2361,25.2483,25.2301,25.2483,25700.0
2013-11-21 12:15:00,41.54,41.54,41.5,41.51,24300.0,25.2483,25.2483,25.224,25.2301,24300.0
2013-11-21 12:20:00,41.5,41.51,41.49,41.51,25300.0,25.224,25.2301,25.2179,25.2301,25300.0
2013-11-21 12:25:00,41.51,41.52,41.49,41.51,30600.0,25.2301,25.2361,25.2179,25.2301,30600.0
2013-11-21 12:30:00,41.51,41.51,41.49,41.51,31400.0,25.2301,25.2301,25.2179,25.2301,31400.0
2013-11-21 12:35:00,41.51,41.53,41.5,41.5,30100.0,25.2301,25.2422,25.224,25.224,30100.0
2013-11-21 12:40:00,41.5,41.5,41.49,41.5,23800.0,25.224,25.224,25.2179,25.224,23800.0
2013-11-21 12:45:00,41.5,41.57,41.49,41.57,52700.0,25.224,25.2665,25.2179,25.2665,52700.0
2013-11-21 12:50:00,41.56,41.6,41.56,41.59,28500.0,25.2605,25.2848,25.2605,25.2787,28500.0
2013-11-21 12:55:00,41.59,41.59,41.54,41.54,33700.0,25.2787,25.2787,25.2483,25.2483,33700.0
2013-11-21 13:00:00,41.54,41.57,41.52,41.57,80600.0,25.2483,25.2665,25.2361,25.2665,80600.0
2013-11-21 13:05:00,41.57,41.62,41.56,41.61,45400.0,25.2665,25.2969,25.2605,25.2908,45400.0
2013-11-21 13:10:00,41.61,41.61,41.59,41.6,36300.0,25.2908,25.2908,25.2787,25.2848,36300.0
2013-11-21 13:15:00,41.6,41.61,41.59,41.6,15300.0,25.2848,25.2908,25.2787,25.2848,15300.0
2013-11-21 13:20:00,41.61,41.63,41.6,41.63,20100.0,25.2908,25.303,25.2848,25.303,20100.0
2013-11-21 13:25:00,41.63,41.64,41.59,41.59,39500.0,25.303,25.3091,25.2787,25.2787,39500.0
2013-11-21 13:30:00,41.6,41.62,41.6,41.6,21100.0,25.2848,25.2969,25.2848,25.2848,21100.0
2013-11-21 13:35:00,41.6,41.62,41.59,41.61,35600.0,25.2848,25.2969,25.2787,25.2908,35600.0
2013-11-21 13:40:00,41.6,41.64,41.6,41.64,25600.0,25.2848,25.3091,25.2848,25.3091,25600.0
2013-11-21 13:45:00,41.64,41.68,41.63,41.64,60300.0,25.3091,25.3334,25.303,25.3091,60300.0
2013-11-21 13:50:00,41.64,41.66,41.62,41.63,17200.0,25.3091,25.3212,25.2969,25.303,17200.0
2013-11-21 13:55:00,41.63,41.63,41.6,41.6,21200.0,25.303,25.303,25.2848,25.2848,21200.0
2013-11-21 14:00:00,41.6,41.61,41.59,41.6,35400.0,25.2848,25.2908,25.2787,25.2848,35400.0
2013-11-21 14:05:00,41.6,41.61,41.59,41.6,34100.0,25.2848,25.2908,25.2787,25.2848,34100.0
2013-11-21 14:10:00,41.6,41.61,41.59,41.61,30100.0,25.2848,25.2908,25.2787,25.2908,30100.0
2013-11-21 14:15:00,41.61,41.61,41.6,41.6,11600.0,25.2908,25.2908,25.2848,25.2848,11600.0
2013-11-21 14:20:00,41.6,41.61,41.59,41.6,39600.0,25.2848,25.2908,25.2787,25.2848,39600.0
2013-11-21 14:25:00,41.59,41.6,41.56,41.56,54800.0,25.2787,25.2848,25.2605,25.2605,54800.0
2013-11-21 14:30:00,41.57,41.57,41.54,41.54,22600.0,25.2665,25.2665,25.2483,25.2483,22600.0
2013-11-21 14:35:00,41.54,41.55,41.52,41.55,33600.0,25.2483,25.2544,25.2361,25.2544,33600.0
2013-11-21 14:40:00,41.54,41.57,41.54,41.56,54200.0,25.2483,25.2665,25.2483,25.2605,54200.0
2013-11-21 14:45:00,41.57,41.58,41.54,41.54,29600.0,25.2665,25.2726,25.2483,25.2483,29600.0
2013-11-21 14:50:00,41.55,41.57,41.54,41.55,48500.0,25.2544,25.2665,25.2483,25.2544,48500.0
2013-11-21 14:55:00,41.55,41.58,41.54,41.57,55000.0,25.2544,25.2726,25.2483,25.2665,55000.0
2013-11-21 15:00:00,41.58,41.58,41.54,41.55,42700.0,25.2726,25.2726,25.2483,25.2544,42700.0
2013-11-21 15:05:00,41.54,41.55,41.53,41.55,55200.0,25.2483,25.2544,25.2422,25.2544,55200.0
2013-11-21 15:10:00,41.55,41.55,41.53,41.54,23400.0,25.2544,25.2544,25.2422,25.2483,23400.0
2013-11-21 15:15:00,41.53,41.55,41.53,41.54,42000.0,25.2422,25.2544,25.2422,25.2483,42000.0
2013-11-21 15:20:00,41.54,41.54,41.52,41.53,47700.0,25.2483,25.2483,25.2361,25.2422,47700.0
2013-11-21 15:25:00,41.52,41.53,41.47,41.47,59600.0,25.2361,25.2422,25.2057,25.2057,59600.0
2013-11-21 15:30:00,41.48,41.49,41.44,41.45,57300.0,25.2118,25.2179,25.1875,25.1936,57300.0
2013-11-21 15:35:00,41.45,41.48,41.44,41.47,84200.0,25.1936,25.2118,25.1875,25.2057,84200.0
2013-11-21 15:40:00,41.47,41.47,41.39,41.4,79800.0,25.2057,25.2057,25.1571,25.1632,79800.0
2013-11-21 15:45:00,41.39,41.42,41.35,41.39,196900.0,25.1571,25.1754,25.1328,25.1571,196900.0
2013-11-21 15:50:00,41.39,41.4,41.37,41.37,131000.0,25.1571,25.1632,25.145,25.145,131000.0
2013-11-21 15:55:00,41.38,41.41,41.36,41.38,309800.0,25.151,25.1693,25.1389,25.151,309800.0
2013-11-22 09:30:00,41.35,41.35,41.25,41.29,120100.0,25.1328,25.1328,25.072,25.0963,120100.0
2013-11-22 09:35:00,41.28,41.32,41.27,41.28,32600.0,25.0903,25.1146,25.0842,25.0903,32600.0
2013-11-22 09:40:00,41.28,41.31,41.21,41.3,45600.0,25.0903,25.1085,25.0477,25.1024,45600.0
2013-11-22 09:45:00,41.3,41.34,41.28,41.3,22000.0,25.1024,25.1267,25.0903,25.1024,22000.0
2013-11-22 09:50:00,41.32,41.36,41.3,41.34,31200.0,25.1146,25.1389,25.1024,25.1267,31200.0
2013-11-22 09:55:00,41.35,41.38,41.32,41.37,22900.0,25.1328,25.151,25.1146,25.145,22900.0
2013-11-22 10:00:00,41.37,41.51,41.37,41.41,64300.0,25.145,25.2301,25.145,25.1693,64300.0
2013-11-22 10:05:00,41.41,41.46,41.4,41.41,23000.0,25.1693,25.1997,25.1632,25.1693,23000.0
2013-11-22 10:10:00,41.4,41.42,41.37,41.41,33800.0,25.1632,25.1754,25.145,25.1693,33800.0
2013-11-22 10:15:00,41.41,41.43,41.37,41.39,23000.0,25.1693,25.1814,25.145,25.1571,23000.0
2013-11-22 10:20:00,41.38,41.4,41.35,41.4,36600.0,25.151,25.1632,25.1328,25.1632,36600.0
2013-11-22 10:25:00,41.4,41.41,41.32,41.32,37700.0,25.1632,25.1693,25.1146,25.1146,37700.0
2013-11-22 10:30:00,41.33,41.34,41.31,41.31,21000.0,25.1207,25.1267,25.1085,25.1085,21000.0
2013-11-22 10:35:00,41.31,41.33,41.28,41.3,24400.0,25.1085,25.1207,25.0903,25.1024,24400.0
2013-11-22 10:40:00,41.3,41.33,41.25,41.33,42800.0,25.1024,25.1207,25.072,25.1207,42800.0
2013-11-22 10:45:00,41.33,41.33,41.26,41.32,42200.0,25.1207,25.1207,25.0781,25.1146,42200.0
2013-11-22 10:50:00,41.31,41.34,41.3,41.34,16700.0,25.1085,25.1267,25.1024,25.1267,16700.0
2013-11-22 10:55:00,41.34,41.38,41.34,41.35,58300.0,25.1267,25.151,25.1267,25.1328,58300.0
2013-11-22 11:00:00,41.35,41.38,41.34,41.35,21600.0,25.1328,25.151,25.1267,25.1328,21600.0
2013-11-22 11:05:00,41.35,41.37,41.34,41.36,15700.0,25.1328,25.145,25.1267,25.1389,15700.0
2013-11-22 11:10:00,41.35,41.37,41.32,41.36,29700.0,25.1328,25.145,25.1146,25.1389,29700.0
2013-11-22 11:15:00,41.35,41.35,41.33,41.34,22800.0,25.1328,25.1328,25.1207,25.1267,22800.0
2013-11-22 11:20:00,41.34,41.36,41.31,41.32,37300.0,25.1267,25.1389,25.1085,25.1146,37300.0
2013-11-22 11:25:00,41.32,41.32,41.3,41.32,28600.0,25.1146,25.1146,25.1024,25.1146,28600.0
2013-11-22 11:30:00,41.32,41.32,41.28,41.31,36000.0,25.1146,25.1146,25.0903,25.1085,36000.0
2013-11-22 11:35:00,41.31,41.32,41.29,41.29,18000.0,25.1085,25.1146,25.0963,25.0963,18000.0
2013-11-22 11:40:00,41.29,41.32,41.29,41.31,21400.0,25.0963,25.1146,25.0963,25.1085,21400.0
2013-11-22 11:45:00,41.31,41.31,41.29,41.3,8500.0,25.1085,25.1085,25.0963,25.1024,8500.0
2013-11-22 11:50:00,41.29,41.31,41.29,41.31,13600.0,25.0963,25.1085,25.0963,25.1085,13600.0
2013-11-22 11:55:00,41.31,41.32,41.28,41.29,28000.0,25.1085,25.1146,25.0903,25.0963,28000.0
2013-11-22 12:00:00,41.28,41.28,41.26,41.26,21100.0,25.0903,25.0903,25.0781,25.0781,21100.0
2013-11-22 12:05:00,41.27,41.3,41.27,41.29,24900.0,25.0842,25.1024,25.0842,25.0963,24900.0
2013-11-22 12:10:00,41.28,41.3,41.26,41.26,27000.0,25.0903,25.1024,25.0781,25.0781,27000.0
2013-11-22 12:15:00,41.26,41.27,41.25,41.27,14200.0,25.0781,25.0842,25.072,25.0842,14200.0
2013-11-22 12:20:00,41.26,41.3,41.26,41.3,42100.0,25.0781,25.1024,25.0781,25.1024,42100.0
2013-11-22 12:25:00,41.3,41.3,41.28,41.29,18500.0,25.1024,25.1024,25.0903,25.0963,18500.0
2013-11-22 12:30:00,41.28,41.31,41.27,41.29,21100.0,25.0903,25.1085,25.0842,25.0963,21100.0
2013-11-22 12:35:00,41.29,41.3,41.27,41.28,14400.0,25.0963,25.1024,25.0842,25.0903,14400.0
2013-11-22 12:40:00,41.28,41.28,41.27,41.28,5300.0,25.0903,25.0903,25.0842,25.0903,5300.0
2013-11-22 12:45:00,41.27,41.28,41.26,41.28,15500.0,25.0842,25.0903,25.0781,25.0903,15500.0
2013-11-22 12:50:00,41.27,41.29,41.27,41.27,18100.0,25.0842,25.0963,25.0842,25.0842,18100.0
2013-11-22 12:55:00,41.28,41.31,41.28,41.3,21700.0,25.0903,25.1085,25.0903,25.1024,21700.0
2013-11-22 13:00:00,41.31,41.31,41.28,41.3,15500.0,25.1085,25.1085,25.0903,25.1024,15500.0
2013-11-22 13:05:00,41.29,41.35,41.29,41.35,14300.0,25.0963,25.1328,25.0963,25.1328,14300.0
2013-11-22 13:10:00,41.35,41.36,41.33,41.33,18900.0,25.1328,25.1389,25.1207,25.1207,18900.0
2013-11-22 13:15:00,41.33,41.34,41.32,41.33,10900.0,25.1207,25.1267,25.1146,25.1207,10900.0
2013-11-22 13:20:00,41.34,41.35,41.32,41.34,18200.0,25.1267,25.1328,25.1146,25.1267,18200.0
2013-11-22 13:25:00,41.35,41.37,41.33,41.37,28400.0,25.1328,25.145,25.1207,25.145,28400.0
2013-11-22 13:30:00,41.36,41.37,41.33,41.34,24600.0,25.1389,25.145,25.1207,25.1267,24600.0
2013-11-22 13:35:00,41.35,41.37,41.35,41.36,11200.0,25.1328,25.145,25.1328,25.1389,11200.0
2013-11-22 13:40:00,41.36,41.37,41.34,41.34,18600.0,25.1389,25.145,25.1267,25.1267,18600.0
2013-11-22 13:45:00,41.34,41.35,41.34,41.34,6000.0,25.1267,25.1328,25.1267,25.1267,6000.0
2013-11-22 13:50:00,41.35,41.35,41.32,41.32,12400.0,25.1328,25.1328,25.1146,25.1146,12400.0
2013-11-22 13:55:00,41.33,41.34,41.32,41.34,17800.0,25.1207,25.1267,25.1146,25.1267,17800.0
2013-11-22 14:00:00,41.34,41.35,41.32,41.33,31900.0,25.1267,25.1328,25.1146,25.1207,31900.0
2013-11-22 14:05:00,41.33,41.34,41.31,41.31,19900.0,25.1207,25.1267,25.1085,25.1085,19900.0
2013-11-22 14:10:00,41.32,41.32,41.29,41.29,38400.0,25.1146,25.1146,25.0963,25.0963,38400.0
2013-11-22 14:15:00,41.29,41.3,41.28,41.28,13300.0,25.0963,25.1024,25.0903,25.0903,13300.0
2013-11-22 14:20:00,41.28,41.28,41.27,41.27,30300.0,25.0903,25.0903,25.0842,25.0842,30300.0
2013-11-22 14:25:00,41.27,41.38,41.27,41.37,58700.0,25.0842,25.151,25.0842,25.145,58700.0
2013-11-22 14:30:00,41.37,41.39,41.36,41.37,26100.0,25.145,25.1571,25.1389,25.145,26100.0
2013-11-22 14:35:00,41.38,41.38,41.32,41.34,40700.0,25.151,25.151,25.1146,25.1267,40700.0
2013-11-22 14:40:00,41.34,41.37,41.34,41.36,29000.0,25.1267,25.145,25.1267,25.1389,29000.0
2013-11-22 14:45:00,41.36,41.36,41.34,41.35,23000.0,25.1389,25.1389,25.1267,25.1328,23000.0
2013-11-22 14:50:00,41.35,41.37,41.34,41.37,28900.0,25.1328,25.145,25.1267,25.145,28900.0
2013-11-22 14:55:00,41.37,41.38,41.35,41.36,30900.0,25.145,25.151,25.1328,25.1389,30900.0
2013-11-22 15:00:00,41.35,41.38,41.35,41.37,43200.0,25.1328,25.151,25.1328,25.145,43200.0
2013-11-22 15:05:00,41.38,41.41,41.37,41.4,92600.0,25.151,25.1693,25.145,25.1632,92600.0
2013-11-22 15:10:00,41.4,41.4,41.32,41.33,96900.0,25.1632,25.1632,25.1146,25.1207,96900.0
2013-11-22 15:15:00,41.33,41.34,41.32,41.33,22800.0,25.1207,25.1267,25.1146,25.1207,22800.0
2013-11-22 15:20:00,41.33,41.34,41.32,41.33,53200.0,25.1207,25.1267,25.1146,25.1207,53200.0
2013-11-22 15:25:00,41.34,41.34,41.28,41.29,44400.0,25.1267,25.1267,25.0903,25.0963,44400.0
2013-11-22 15:30:00,41.29,41.3,41.27,41.27,59500.0,25.0963,25.1024,25.0842,25.0842,59500.0
2013-11-22 15:35:00,41.27,41.28,41.26,41.28,52000.0,25.0842,25.0903,25.0781,25.0903,52000.0
2013-11-22 15:40:00,41.28,41.3,41.24,41.26,101600.0,25.0903,25.1024,25.066,25.0781,101600.0
2013-11-22 15:45:00,41.25,41.32,41.24,41.27,123300.0,25.072,25.1146,25.066,25.0842,123300.0
2013-11-22 15:50:00,41.27,41.28,41.26,41.26,53700.0,25.0842,25.0903,25.0781,25.0781,53700.0
2013-11-22 15:55:00,41.26,41.26,41.22,41.24,249700.0,25.0781,25.0781,25.0538,25.066,249700.0
2013-11-25 09:30:00,41.25,41.3,41.21,41.27,67800.0,25.072,25.1024,25.0477,25.0842,67800.0
2013-11-25 09:35:00,41.27,41.3,41.24,41.25,33300.0,25.0842,25.1024,25.066,25.072,33300.0
2013-11-25 09:40:00,41.26,41.26,41.2,41.21,28200.0,25.0781,25.0781,25.0416,25.0477,28200.0
2013-11-25 09:45:00,41.21,41.21,41.15,41.17,39000.0,25.0477,25.0477,25.0112,25.0234,39000.0
2013-11-25 09:50:00,41.19,41.27,41.18,41.25,42700.0,25.0356,25.0842,25.0295,25.072,42700.0
2013-11-25 09:55:00,41.25,41.26,41.2,41.2,23000.0,25.072,25.0781,25.0416,25.0416,23000.0
2013-11-25 10:00:00,41.21,41.26,41.2,41.26,52000.0,25.0477,25.0781,25.0416,25.0781,52000.0
2013-11-25 10:05:00,41.26,41.32,41.26,41.3,47000.0,25.0781,25.1146,25.0781,25.1024,47000.0
2013-11-25 10:10:00,41.29,41.31,41.26,41.26,66100.0,25.0963,25.1085,25.0781,25.0781,66100.0
2013-11-25 10:15:00,41.26,41.27,41.22,41.25,31800.0,25.0781,25.0842,25.0538,25.072,31800.0
2013-11-25 10:20:00,41.25,41.27,41.25,41.27,22900.0,25.072,25.0842,25.072,25.0842,22900.0
2013-11-25 10:25:00,41.27,41.27,41.23,41.23,33900.0,25.0842,25.0842,25.0599,25.0599,33900.0
2013-11-25 10:30:00,41.23,41.24,41.21,41.23,35700.0,25.0599,25.066,25.0477,25.0599,35700.0
2013-11-25 10:35:00,41.23,41.26,41.23,41.23,33000.0,25.0599,25.0781,25.0599,25.0599,33000.0
2013-11-25 10:40:00,41.23,41.26,41.22,41.26,46700.0,25.0599,25.0781,25.0538,25.0781,46700.0
2013-11-25 10:45:00,41.26,41.28,41.24,41.26,50000.0,25.0781,25.0903,25.066,25.0781,50000.0
2013-11-25 10:50:00,41.26,41.26,41.22,41.25,27700.0,25.0781,25.0781,25.0538,25.072,27700.0
2013-11-25 10:55:00,41.25,41.29,41.24,41.27,32700.0,25.072,25.0963,25.066,25.0842,32700.0
2013-11-25 11:00:00,41.26,41.27,41.23,41.24,39800.0,25.0781,25.0842,25.0599,25.066,39800.0
2013-11-25 11:05:00,41.24,41.27,41.24,41.25,28600.0,25.066,25.0842,25.066,25.072,28600.0
2013-11-25 11:10:00,41.25,41.26,41.21,41.21,35200.0,25.072,25.0781,25.0477,25.0477,35200.0
2013-11-25 11:15:00,41.22,41.26,41.22,41.25,29500.0,25.0538,25.0781,25.0538,25.072,29500.0
2013-11-25 11:20:00,41.25,41.25,41.24,41.24,31500.0,25.072,25.072,25.066,25.066,31500.0
2013-11-25 11:25:00,41.25,41.25,41.22,41.22,36300.0,25.072,25.072,25.0538,25.0538,36300.0
2013-11-25 11:30:00,41.22,41.24,41.22,41.24,34300.0,25.0538,25.066,25.0538,25.066,34300.0
2013-11-25 11:35:00,41.23,41.26,41.21,41.21,64600.0,25.0599,25.0781,25.0477,25.0477,64600.0
2013-11-25 11:40:00,41.21,41.22,41.2,41.21,57000.0,25.0477,25.0538,25.0416,25.0477,57000.0
2013-11-25 11:45:00,41.2,41.23,41.2,41.23,50800.0,25.0416,25.0599,25.0416,25.0599,50800.0
2013-11-25 11:50:00,41.22,41.24,41.22,41.24,20000.0,25.0538,25.066,25.0538,25.066,20000.0
2013-11-25 11:55:00,41.23,41.26,41.23,41.25,28300.0,25.0599,25.0781,25.0599,25.072,28300.0
2013-11-25 12:00:00,41.26,41.26,41.21,41.21,55600.0,25.0781,25.0781,25.0477,25.0477,55600.0
2013-11-25 12:05:00,41.22,41.22,41.2,41.21,80000.0,25.0538,25.0538,25.0416,25.0477,80000.0
2013-11-25 12:10:00,41.21,41.21,41.2,41.2,33000.0,25.0477,25.0477,25.0416,25.0416,33000.0
2013-11-25 12:15:00,41.21,41.22,41.2,41.2,33300.0,25.0477,25.0538,25.0416,25.0416,33300.0
2013-11-25 12:20:00,41.2,41.21,41.19,41.21,49300.0,25.0416,25.0477,25.0356,25.0477,49300.0
2013-11-25 12:25:00,41.2,41.23,41.2,41.21,41700.0,25.0416,25.0599,25.0416,25.0477,41700.0
2013-11-25 12:30:00,41.21,41.21,41.19,41.2,34400.0,25.0477,25.0477,25.0356,25.0416,34400.0
2013-11-25 12:35:00,41.2,41.2,41.19,41.19,13100.0,25.0416,25.0416,25.0356,25.0356,13100.0
2013-11-25 12:40:00,41.2,41.21,41.19,41.19,39500.0,25.0416,25.0477,25.0356,25.0356,39500.0
2013-11-25 12:45:00,41.19,41.2,41.19,41.19,40600.0,25.0356,25.0416,25.0356,25.0356,40600.0
2013-11-25 12:50:00,41.2,41.2,41.19,41.2,15600.0,25.0416,25.0416,25.0356,25.0416,15600.0
2013-11-25 12:55:00,41.19,41.21,41.19,41.2,42600.0,25.0356,25.0477,25.0356,25.0416,42600.0
2013-11-25 13:00:00,41.2,41.2,41.19,41.19,20900.0,25.0416,25.0416,25.0356,25.0356,20900.0
2013-11-25 13:05:00,41.2,41.21,41.19,41.2,74000.0,25.0416,25.0477,25.0356,25.0416,74000.0
2013-11-25 13:10:00,41.2,41.21,41.17,41.17,16800.0,25.0416,25.0477,25.0234,25.0234,16800.0
2013-11-25 13:15:00,41.18,41.18,41.15,41.15,43800.0,25.0295,25.0295,25.0112,25.0112,43800.0
2013-11-25 13:20:00,41.16,41.16,41.11,41.11,38700.0,25.0173,25.0173,24.9869,24.9869,38700.0
2013-11-25 13:25:00,41.11,41.12,41.1,41.11,38900.0,24.9869,24.993,24.9809,24.9869,38900.0
2013-11-25 13:30:00,41.11,41.12,41.11,41.11,16800.0,24.9869,24.993,24.9869,24.9869,16800.0
2013-11-25 13:35:00,41.11,41.12,41.09,41.1,42800.0,24.9869,24.993,24.9748,24.9809,42800.0
2013-11-25 13:40:00,41.09,41.11,41.08,41.11,35100.0,24.9748,24.9869,24.9687,24.9869,35100.0
2013-11-25 13:45:00,41.11,41.12,41.09,41.1,69500.0,24.9869,24.993,24.9748,24.9809,69500.0
2013-11-25 13:50:00,41.09,41.11,41.09,41.1,30900.0,24.9748,24.9869,24.9748,24.9809,30900.0
2013-11-25 13:55:00,41.1,41.11,41.1,41.11,25900.0,24.9809,24.9869,24.9809,24.9869,25900.0
2013-11-25 14:00:00,41.11,41.13,41.1,41.1,68300.0,24.9869,24.9991,24.9809,24.9809,68300.0
2013-11-25 14:05:00,41.1,41.11,41.09,41.09,38500.0,24.9809,24.9869,24.9748,24.9748,38500.0
2013-11-25 14:10:00,41.09,41.12,41.08,41.08,94100.0,24.9748,24.993,24.9687,24.9687,94100.0
2013-11-25 14:15:00,41.08,41.09,41.05,41.05,30700.0,24.9687,24.9748,24.9505,24.9505,30700.0
2013-11-25 14:20:00,41.05,41.06,41.04,41.05,69000.0,24.9505,24.9565,24.9444,24.9505,69000.0
2013-11-25 14:25:00,41.05,41.06,41.04,41.05,58600.0,24.9505,24.9565,24.9444,24.9505,58600.0
2013-11-25 14:30:00,41.05,41.07,41.05,41.05,31600.0,24.9505,24.9626,24.9505,24.9505,31600.0
2013-11-25 14:35:00,41.06,41.06,41.05,41.05,20800.0,24.9565,24.9565,24.9505,24.9505,20800.0
2013-11-25 14:40:00,41.05,41.07,41.05,41.06,24400.0,24.9505,24.9626,24.9505,24.9565,24400.0
2013-11-25 14:45:00,41.07,41.07,41.04,41.04,37900.0,24.9626,24.9626,24.9444,24.9444,37900.0
2013-11-25 14:50:00,41.05,41.06,41.03,41.03,37900.0,24.9505,24.9565,24.9383,24.9383,37900.0
2013-11-25 14:55:00,41.03,41.06,41.03,41.04,40700.0,24.9383,24.9565,24.9383,24.9444,40700.0
2013-11-25 15:00:00,41.05,41.07,41.04,41.06,85700.0,24.9505,24.9626,24.9444,24.9565,85700.0
2013-11-25 15:05:00,41.05,41.07,41.04,41.05,61500.0,24.9505,24.9626,24.9444,24.9505,61500.0
2013-11-25 15:10:00,41.05,41.06,41.02,41.02,49000.0,24.9505,24.9565,24.9322,24.9322,49000.0
2013-11-25 15:15:00,41.02,41.06,41.02,41.02,73800.0,24.9322,24.9565,24.9322,24.9322,73800.0
2013-11-25 15:20:00,41.02,41.04,41.01,41.04,102800.0,24.9322,24.9444,24.9262,24.9444,102800.0
2013-11-25 15:25:00,41.03,41.07,41.02,41.07,90900.0,24.9383,24.9626,24.9322,24.9626,90900.0
2013-11-25 15:30:00,41.07,41.07,41.02,41.02,88000.0,24.9626,24.9626,24.9322,24.9322,88000.0
2013-11-25 15:35:00,41.02,41.06,41.01,41.04,146700.0,24.9322,24.9565,24.9262,24.9444,146700.0
2013-11-25 15:40:00,41.04,41.04,41.0,41.02,128900.0,24.9444,24.9444,24.9201,24.9322,128900.0
2013-11-25 15:45:00,41.01,41.07,41.0,41.05,163500.0,24.9262,24.9626,24.9201,24.9505,163500.0
2013-11-25 15:50:00,41.05,41.06,41.03,41.04,219300.0,24.9505,24.9565,24.9383,24.9444,219300.0
2013-11-25 15:55:00,41.04,41.04,41.0,41.01,487700.0,24.9444,24.9444,24.9201,24.9262,487700.0
2013-11-26 09:30:00,41.05,41.08,40.93,40.93,94400.0,24.9505,24.9687,24.8775,24.8775,94400.0
2013-11-26 09:35:00,40.93,41.04,40.91,40.99,45900.0,24.8775,24.9444,24.8654,24.914,45900.0
2013-11-26 09:40:00,41.0,41.01,40.91,40.96,35100.0,24.9201,24.9262,24.8654,24.8958,35100.0
2013-11-26 09:45:00,40.96,40.98,40.88,40.89,54500.0,24.8958,24.9079,24.8471,24.8532,54500.0
2013-11-26 09:50:00,40.9,40.92,40.87,40.87,39700.0,24.8593,24.8715,24.8411,24.8411,39700.0
2013-11-26 09:55:00,40.87,40.94,40.86,40.91,27500.0,24.8411,24.8836,24.835,24.8654,27500.0
2013-11-26 10:00:00,40.9,40.96,40.9,40.92,38800.0,24.8593,24.8958,24.8593,24.8715,38800.0
2013-11-26 10:05:00,40.91,40.92,40.85,40.87,62400.0,24.8654,24.8715,24.8289,24.8411,62400.0
2013-11-26 10:10:00,40.87,40.87,40.81,40.82,62500.0,24.8411,24.8411,24.8046,24.8107,62500.0
2013-11-26 10:15:00,40.82,40.83,40.77,40.81,112400.0,24.8107,24.8168,24.7803,24.8046,112400.0
2013-11-26 10:20:00,40.82,40.82,40.77,40.79,129200.0,24.8107,24.8107,24.7803,24.7924,129200.0
2013-11-26 10:25:00,40.8,40.8,40.75,40.79,91100.0,24.7985,24.7985,24.7681,24.7924,91100.0
2013-11-26 10:30:00,40.78,40.82,40.78,40.8,63800.0,24.7864,24.8107,24.7864,24.7985,63800.0
2013-11-26 10:35:00,40.8,40.81,40.76,40.77,84300.0,24.7985,24.8046,24.7742,24.7803,84300.0
2013-11-26 10:40:00,40.76,40.77,40.75,40.77,59800.0,24.7742,24.7803,24.7681,24.7803,59800.0
2013-11-26 10:45:00,40.76,40.79,40.76,40.77,55800.0,24.7742,24.7924,24.7742,24.7803,55800.0
2013-11-26 10:50:00,40.78,40.8,40.77,40.79,40700.0,24.7864,24.7985,24.7803,24.7924,40700.0
2013-11-26 10:55:00,40.79,40.82,40.77,40.81,46900.0,24.7924,24.8107,24.7803,24.8046,46900.0
2013-11-26 11:00:00,40.82,40.82,40.79,40.81,35300.0,24.8107,24.8107,24.7924,24.8046,35300.0
2013-11-26 11:05:00,40.81,40.81,40.78,40.81,44200.0,24.8046,24.8046,24.7864,24.8046,44200.0
2013-11-26 11:10:00,40.81,40.82,40.79,40.81,23100.0,24.8046,24.8107,24.7924,24.8046,23100.0
2013-11-26 11:15:00,40.8,40.81,40.76,40.76,43200.0,24.7985,24.8046,24.7742,24.7742,43200.0
2013-11-26 11:20:00,40.76,40.77,40.76,40.77,42100.0,24.7742,24.7803,24.7742,24.7803,42100.0
2013-11-26 11:25:00,40.76,40.77,40.75,40.76,56600.0,24.7742,24.7803,24.7681,24.7742,56600.0
2013-11-26 11:30:00,40.75,40.77,40.74,40.75,120400.0,24.7681,24.7803,24.762,24.7681,120400.0
2013-11-26 11:35:00,40.74,40.75,40.71,40.72,37300.0,24.762,24.7681,24.7438,24.7499,37300.0
2013-11-26 11:40:00,40.72,40.75,40.71,40.75,54900.0,24.7499,24.7681,24.7438,24.7681,54900.0
2013-11-26 11:45:00,40.75,40.76,40.74,40.76,57700.0,24.7681,24.7742,24.762,24.7742,57700.0
2013-11-26 11:50:00,40.76,40.82,40.75,40.81,82300.0,24.7742,24.8107,24.7681,24.8046,82300.0
2013-11-26 11:55:00,40.8,40.83,40.79,40.8,72100.0,24.7985,24.8168,24.7924,24.7985,72100.0
2013-11-26 12:00:00,40.8,40.83,40.8,40.82,37400.0,24.7985,24.8168,24.7985,24.8107,37400.0
2013-11-26 12:05:00,40.82,40.85,40.81,40.85,52900.0,24.8107,24.8289,24.8046,24.8289,52900.0
2013-11-26 12:10:00,40.84,40.87,40.83,40.86,50500.0,24.8228,24.8411,24.8168,24.835,50500.0
2013-11-26 12:15:00,40.87,40.9,40.86,40.88,79800.0,24.8411,24.8593,24.835,24.8471,79800.0
2013-11-26 12:20:00,40.88,40.89,40.86,40.87,37300.0,24.8471,24.8532,24.835,24.8411,37300.0
2013-11-26 12:25:00,40.87,40.87,40.85,40.87,29700.0,24.8411,24.8411,24.8289,24.8411,29700.0
2013-11-26 12:30:00,40.87,40.88,40.85,40.88,40900.0,24.8411,24.8471,24.8289,24.8471,40900.0
2013-11-26 12:35:00,40.87,40.88,40.86,40.88,35800.0,24.8411,24.8471,24.835,24.8471,35800.0
2013-11-26 12:40:00,40.88,40.89,40.86,40.86,43900.0,24.8471,24.8532,24.835,24.835,43900.0
2013-11-26 12:45:00,40.86,40.88,40.85,40.86,37800.0,24.835,24.8471,24.8289,24.835,37800.0
2013-11-26 12:50:00,40.87,40.87,40.79,40.8,71900.0,24.8411,24.8411,24.7924,24.7985,71900.0
2013-11-26 12:55:00,40.8,40.8,40.75,40.76,93100.0,24.7985,24.7985,24.7681,24.7742,93100.0
2013-11-26 13:00:00,40.77,40.79,40.76,40.78,89600.0,24.7803,24.7924,24.7742,24.7864,89600.0
2013-11-26 13:05:00,40.78,40.78,40.76,40.77,32100.0,24.7864,24.7864,24.7742,24.7803,32100.0
2013-11-26 13:10:00,40.76,40.78,40.76,40.77,12200.0,24.7742,24.7864,24.7742,24.7803,12200.0
2013-11-26 13:15:00,40.77,40.79,40.76,40.78,28900.0,24.7803,24.7924,24.7742,24.7864,28900.0
2013-11-26 13:20:00,40.78,40.8,40.75,40.79,29700.0,24.7864,24.7985,24.7681,24.7924,29700.0
2013-11-26 13:25:00,40.79,40.82,40.78,40.82,28400.0,24.7924,24.8107,24.7864,24.8107,28400.0
2013-11-26 13:30:00,40.82,40.83,40.8,40.8,39000.0,24.8107,24.8168,24.7985,24.7985,39000.0
2013-11-26 13:35:00,40.8,40.8,40.77,40.8,41600.0,24.7985,24.7985,24.7803,24.7985,41600.0
2013-11-26 13:40:00,40.8,40.84,40.8,40.84,43400.0,24.7985,24.8228,24.7985,24.8228,43400.0
2013-11-26 13:45:00,40.84,40.85,40.83,40.84,22200.0,24.8228,24.8289,24.8168,24.8228,22200.0
2013-11-26 13:50:00,40.84,40.85,40.83,40.85,38200.0,24.8228,24.8289,24.8168,24.8289,38200.0
2013-11-26 13:55:00,40.85,40.85,40.82,40.84,43500.0,24.8289,24.8289,24.8107,24.8228,43500.0
2013-11-26 14:00:00,40.84,40.87,40.84,40.87,67100.0,24.8228,24.8411,24.8228,24.8411,67100.0
2013-11-26 14:05:00,40.87,40.87,40.84,40.87,29400.0,24.8411,24.8411,24.8228,24.8411,29400.0
2013-11-26 14:10:00,40.87,40.88,40.86,40.87,25200.0,24.8411,24.8471,24.835,24.8411,25200.0
2013-11-26 14:15:00,40.86,40.88,40.85,40.86,45100.0,24.835,24.8471,24.8289,24.835,45100.0
2013-11-26 14:20:00,40.86,40.87,40.8,40.82,154100.0,24.835,24.8411,24.7985,24.8107,154100.0
2013-11-26 14:25:00,40.82,40.83,40.77,40.81,123300.0,24.8107,24.8168,24.7803,24.8046,123300.0
2013-11-26 14:30:00,40.8,40.84,40.8,40.8,99900.0,24.7985,24.8228,24.7985,24.7985,99900.0
2013-11-26 14:35:00,40.81,40.82,40.8,40.82,23400.0,24.8046,24.8107,24.7985,24.8107,23400.0
2013-11-26 14:40:00,40.82,40.83,40.81,40.82,37200.0,24.8107,24.8168,24.8046,24.8107,37200.0
2013-11-26 14:45:00,40.82,40.83,40.81,40.83,26800.0,24.8107,24.8168,24.8046,24.8168,26800.0
2013-11-26 14:50:00,40.83,40.84,40.82,40.84,36000.0,24.8168,24.8228,24.8107,24.8228,36000.0
2013-11-26 14:55:00,40.83,40.86,40.83,40.85,58400.0,24.8168,24.835,24.8168,24.8289,58400.0
2013-11-26 15:00:00,40.84,40.88,40.84,40.88,64700.0,24.8228,24.8471,24.8228,24.8471,64700.0
2013-11-26 15:05:00,40.87,40.89,40.86,40.88,88600.0,24.8411,24.8532,24.835,24.8471,88600.0
2013-11-26 15:10:00,40.88,40.89,40.83,40.85,64600.0,24.8471,24.8532,24.8168,24.8289,64600.0
2013-11-26 15:15:00,40.84,40.88,40.84,40.88,40100.0,24.8228,24.8471,24.8228,24.8471,40100.0
2013-11-26 15:20:00,40.89,40.89,40.84,40.86,42600.0,24.8532,24.8532,24.8228,24.835,42600.0
2013-11-26 15:25:00,40.86,40.87,40.85,40.87,24100.0,24.835,24.8411,24.8289,24.8411,24100.0
2013-11-26 15:30:00,40.87,40.87,40.82,40.82,38800.0,24.8411,24.8411,24.8107,24.8107,38800.0
2013-11-26 15:35:00,40.82,40.86,40.82,40.86,74100.0,24.8107,24.835,24.8107,24.835,74100.0
2013-11-26 15:40:00,40.86,40.87,40.85,40.87,65500.0,24.835,24.8411,24.8289,24.8411,65500.0
2013-11-26 15:45:00,40.87,40.87,40.78,40.79,166100.0,24.8411,24.8411,24.7864,24.7924,166100.0
2013-11-26 15:50:00,40.78,40.79,40.76,40.76,138600.0,24.7864,24.7924,24.7742,24.7742,138600.0
2013-11-26 15:55:00,40.76,40.76,40.73,40.74,264200.0,24.7742,24.7742,24.756,24.762,264200.0
2013-11-27 09:30:00,40.78,40.79,40.68,40.79,113700.0,24.7864,24.7924,24.7256,24.7924,113700.0
2013-11-27 09:35:00,40.79,40.83,40.74,40.75,62700.0,24.7924,24.8168,24.762,24.7681,62700.0
2013-11-27 09:40:00,40.74,40.74,40.61,40.63,78100.0,24.762,24.762,24.683,24.6952,78100.0
2013-11-27 09:45:00,40.64,40.72,40.64,40.72,61300.0,24.7013,24.7499,24.7013,24.7499,61300.0
2013-11-27 09:50:00,40.71,40.75,40.68,40.68,54800.0,24.7438,24.7681,24.7256,24.7256,54800.0
2013-11-27 09:55:00,40.68,40.69,40.6,40.67,71100.0,24.7256,24.7317,24.677,24.7195,71100.0
2013-11-27 10:00:00,40.67,40.75,40.66,40.74,86800.0,24.7195,24.7681,24.7134,24.762,86800.0
2013-11-27 10:05:00,40.74,40.75,40.71,40.72,44500.0,24.762,24.7681,24.7438,24.7499,44500.0
2013-11-27 10:10:00,40.73,40.74,40.63,40.65,57400.0,24.756,24.762,24.6952,24.7073,57400.0
2013-11-27 10:15:00,40.66,40.66,40.6,40.62,61200.0,24.7134,24.7134,24.677,24.6891,61200.0
2013-11-27 10:20:00,40.62,40.63,40.58,40.62,84300.0,24.6891,24.6952,24.6648,24.6891,84300.0
2013-11-27 10:25:00,40.63,40.63,40.58,40.6,32300.0,24.6952,24.6952,24.6648,24.677,32300.0
2013-11-27 10:30:00,40.59,40.61,40.56,40.59,74900.0,24.6709,24.683,24.6526,24.6709,74900.0
2013-11-27 10:35:00,40.59,40.63,40.57,40.63,47500.0,24.6709,24.6952,24.6587,24.6952,47500.0
2013-11-27 10:40:00,40.62,40.64,40.61,40.63,29300.0,24.6891,24.7013,24.683,24.6952,29300.0
2013-11-27 10:45:00,40.63,40.64,40.59,40.63,54300.0,24.6952,24.7013,24.6709,24.6952,54300.0
2013-11-27 10:50:00,40.63,40.65,40.6,40.64,34600.0,24.6952,24.7073,24.677,24.7013,34600.0
2013-11-27 10:55:00,40.65,40.65,40.58,40.59,89500.0,24.7073,24.7073,24.6648,24.6709,89500.0
2013-11-27 11:00:00,40.59,40.62,40.58,40.59,29400.0,24.6709,24.6891,24.6648,24.6709,29400.0
2013-11-27 11:05:00,40.58,40.61,40.58,40.59,42000.0,24.6648,24.683,24.6648,24.6709,42000.0
2013-11-27 11:10:00,40.59,40.6,40.55,40.56,53200.0,24.6709,24.677,24.6466,24.6526,53200.0
2013-11-27 11:15:00,40.57,40.6,40.56,40.58,40200.0,24.6587,24.677,24.6526,24.6648,40200.0
2013-11-27 11:20:00,40.57,40.58,40.55,40.56,71200.0,24.6587,24.6648,24.6466,24.6526,71200.0
2013-11-27 11:25:00,40.56,40.57,40.55,40.56,28700.0,24.6526,24.6587,24.6466,24.6526,28700.0
2013-11-27 11:30:00,40.56,40.59,40.55,40.56,47400.0,24.6526,24.6709,24.6466,24.6526,47400.0
2013-11-27 11:35:00,40.57,40.57,40.55,40.55,35400.0,24.6587,24.6587,24.6466,24.6466,35400.0
2013-11-27 11:40:00,40.55,40.56,40.52,40.54,56200.0,24.6466,24.6526,24.6283,24.6405,56200.0
2013-11-27 11:45:00,40.54,40.55,40.51,40.52,34400.0,24.6405,24.6466,24.6223,24.6283,34400.0
2013-11-27 11:50:00,40.52,40.55,40.5,40.52,136700.0,24.6283,24.6466,24.6162,24.6283,136700.0
2013-11-27 11:55:00,40.52,40.52,40.5,40.5,26500.0,24.6283,24.6283,24.6162,24.6162,26500.0
2013-11-27 12:00:00,40.5,40.51,40.5,40.5,33700.0,24.6162,24.6223,24.6162,24.6162,33700.0
2013-11-27 12:05:00,40.5,40.51,40.48,40.48,98600.0,24.6162,24.6223,24.604,24.604,98600.0
2013-11-27 12:10:00,40.49,40.49,40.45,40.47,77900.0,24.6101,24.6101,24.5858,24.5979,77900.0
2013-11-27 12:15:00,40.47,40.49,40.46,40.46,43400.0,24.5979,24.6101,24.5919,24.5919,43400.0
2013-11-27 12:20:00,40.46,40.51,40.45,40.5,60900.0,24.5919,24.6223,24.5858,24.6162,60900.0
2013-11-27 12:25:00,40.51,40.55,40.49,40.53,100300.0,24.6223,24.6466,24.6101,24.6344,100300.0
2013-11-27 12:30:00,40.53,40.53,40.51,40.52,30900.0,24.6344,24.6344,24.6223,24.6283,30900.0
2013-11-27 12:35:00,40.52,40.53,40.52,40.52,14900.0,24.6283,24.6344,24.6283,24.6283,14900.0
2013-11-27 12:40:00,40.52,40.6,40.52,40.59,75300.0,24.6283,24.677,24.6283,24.6709,75300.0
2013-11-27 12:45:00,40.6,40.61,40.54,40.56,72200.0,24.677,24.683,24.6405,24.6526,72200.0
2013-11-27 12:50:00,40.55,40.57,40.52,40.57,50300.0,24.6466,24.6587,24.6283,24.6587,50300.0
2013-11-27 12:55:00,40.57,40.6,40.53,40.53,77700.0,24.6587,24.677,24.6344,24.6344,77700.0
2013-11-27 13:00:00,40.53,40.61,40.53,40.6,116000.0,24.6344,24.683,24.6344,24.677,116000.0
2013-11-27 13:05:00,40.61,40.61,40.56,40.57,41100.0,24.683,24.683,24.6526,24.6587,41100.0
2013-11-27 13:10:00,40.56,40.59,40.56,40.59,30700.0,24.6526,24.6709,24.6526,24.6709,30700.0
2013-11-27 13:15:00,40.59,40.59,40.56,40.58,31200.0,24.6709,24.6709,24.6526,24.6648,31200.0
2013-11-27 13:20:00,40.58,40.61,40.57,40.6,38400.0,24.6648,24.683,24.6587,24.677,38400.0
2013-11-27 13:25:00,40.6,40.63,40.59,40.62,24700.0,24.677,24.6952,24.6709,24.6891,24700.0
2013-11-27 13:30:00,40.63,40.63,40.6,40.63,28000.0,24.6952,24.6952,24.677,24.6952,28000.0
2013-11-27 13:35:00,40.63,40.66,40.6,40.61,96700.0,24.6952,24.7134,24.677,24.683,96700.0
2013-11-27 13:40:00,40.61,40.62,40.59,40.6,25300.0,24.683,24.6891,24.6709,24.677,25300.0
2013-11-27 13:45:00,40.6,40.6,40.55,40.55,33400.0,24.677,24.677,24.6466,24.6466,33400.0
2013-11-27 13:50:00,40.55,40.56,40.53,40.55,35200.0,24.6466,24.6526,24.6344,24.6466,35200.0
2013-11-27 13:55:00,40.55,40.58,40.53,40.57,58800.0,24.6466,24.6648,24.6344,24.6587,58800.0
2013-11-27 14:00:00,40.57,40.57,40.55,40.55,15400.0,24.6587,24.6587,24.6466,24.6466,15400.0
2013-11-27 14:05:00,40.56,40.56,40.53,40.55,37400.0,24.6526,24.6526,24.6344,24.6466,37400.0
2013-11-27 14:10:00,40.56,40.6,40.56,40.6,42100.0,24.6526,24.677,24.6526,24.677,42100.0
2013-11-27 14:15:00,40.6,40.6,40.59,40.59,13700.0,24.677,24.677,24.6709,24.6709,13700.0
2013-11-27 14:20:00,40.59,40.6,40.56,40.56,22400.0,24.6709,24.677,24.6526,24.6526,22400.0
2013-11-27 14:25:00,40.57,40.57,40.56,40.56,21800.0,24.6587,24.6587,24.6526,24.6526,21800.0
2013-11-27 14:30:00,40.57,40.62,40.56,40.6,38000.0,24.6587,24.6891,24.6526,24.677,38000.0
2013-11-27 14:35:00,40.6,40.62,40.6,40.61,19100.0,24.677,24.6891,24.677,24.683,19100.0
2013-11-27 14:40:00,40.6,40.65,40.6,40.65,20500.0,24.677,24.7073,24.677,24.7073,20500.0
2013-11-27 14:45:00,40.65,40.68,40.65,40.66,24900.0,24.7073,24.7256,24.7073,24.7134,24900.0
2013-11-27 14:50:00,40.66,40.69,40.64,40.64,36200.0,24.7134,24.7317,24.7013,24.7013,36200.0
2013-11-27 14:55:00,40.65,40.66,40.64,40.65,21400.0,24.7073,24.7134,24.7013,24.7073,21400.0
2013-11-27 15:00:00,40.64,40.65,40.62,40.62,14800.0,24.7013,24.7073,24.6891,24.6891,14800.0
2013-11-27 15:05:00,40.62,40.63,40.59,40.59,25000.0,24.6891,24.6952,24.6709,24.6709,25000.0
2013-11-27 15:10:00,40.59,40.61,40.59,40.6,24600.0,24.6709,24.683,24.6709,24.677,24600.0
2013-11-27 15:15:00,40.6,40.61,40.58,40.6,40000.0,24.677,24.683,24.6648,24.677,40000.0
2013-11-27 15:20:00,40.6,40.6,40.59,40.59,17100.0,24.677,24.677,24.6709,24.6709,17100.0
2013-11-27 15:25:00,40.59,40.62,40.58,40.61,39500.0,24.6709,24.6891,24.6648,24.683,39500.0
2013-11-27 15:30:00,40.62,40.62,40.6,40.6,27300.0,24.6891,24.6891,24.677,24.677,27300.0
2013-11-27 15:35:00,40.61,40.61,40.58,40.6,83300.0,24.683,24.683,24.6648,24.677,83300.0
2013-11-27 15:40:00,40.61,40.61,40.6,40.61,28200.0,24.683,24.683,24.677,24.683,28200.0
2013-11-27 15:45:00,40.61,40.65,40.59,40.64,93500.0,24.683,24.7073,24.6709,24.7013,93500.0
2013-11-27 15:50:00,40.63,40.65,40.61,40.65,94500.0,24.6952,24.7073,24.683,24.7073,94500.0
2013-11-27 15:55:00,40.64,40.68,40.64,40.68,149000.0,24.7013,24.7256,24.7013,24.7256,149000.0
2013-11-29 09:30:00,40.64,40.66,40.51,40.65,89300.0,24.7013,24.7134,24.6223,24.7073,89300.0
2013-11-29 09:35:00,40.65,40.79,40.63,40.64,39600.0,24.7073,24.7924,24.6952,24.7013,39600.0
2013-11-29 09:40:00,40.64,40.82,40.63,40.82,67600.0,24.7013,24.8107,24.6952,24.8107,67600.0
2013-11-29 09:45:00,40.81,40.88,40.77,40.77,82700.0,24.8046,24.8471,24.7803,24.7803,82700.0
2013-11-29 09:50:00,40.78,40.85,40.76,40.82,61700.0,24.7864,24.8289,24.7742,24.8107,61700.0
2013-11-29 09:55:00,40.83,40.84,40.75,40.83,177900.0,24.8168,24.8228,24.7681,24.8168,177900.0
2013-11-29 10:00:00,40.82,40.88,40.8,40.84,98800.0,24.8107,24.8471,24.7985,24.8228,98800.0
2013-11-29 10:05:00,40.84,40.89,40.82,40.82,80100.0,24.8228,24.8532,24.8107,24.8107,80100.0
2013-11-29 10:10:00,40.83,40.89,40.81,40.83,67800.0,24.8168,24.8532,24.8046,24.8168,67800.0
2013-11-29 10:15:00,40.84,40.84,40.81,40.83,21500.0,24.8228,24.8228,24.8046,24.8168,21500.0
2013-11-29 10:20:00,40.82,40.83,40.78,40.81,111300.0,24.8107,24.8168,24.7864,24.8046,111300.0
2013-11-29 10:25:00,40.81,40.83,40.78,40.78,41600.0,24.8046,24.8168,24.7864,24.7864,41600.0
2013-11-29 10:30:00,40.79,40.85,40.79,40.83,99700.0,24.7924,24.8289,24.7924,24.8168,99700.0
2013-11-29 10:35:00,40.84,40.9,40.84,40.87,48600.0,24.8228,24.8593,24.8228,24.8411,48600.0
2013-11-29 10:40:00,40.87,40.9,40.84,40.88,40600.0,24.8411,24.8593,24.8228,24.8471,40600.0
2013-11-29 10:45:00,40.88,40.92,40.88,40.92,33600.0,24.8471,24.8715,24.8471,24.8715,33600.0
2013-11-29 10:50:00,40.92,40.92,40.89,40.91,28600.0,24.8715,24.8715,24.8532,24.8654,28600.0
2013-11-29 10:55:00,40.92,40.93,40.88,40.89,34300.0,24.8715,24.8775,24.8471,24.8532,34300.0
2013-11-29 11:00:00,40.89,40.95,40.88,40.94,42700.0,24.8532,24.8897,24.8471,24.8836,42700.0
2013-11-29 11:05:00,40.94,40.96,40.88,40.89,47500.0,24.8836,24.8958,24.8471,24.8532,47500.0
2013-11-29 11:10:00,40.89,40.89,40.85,40.87,36500.0,24.8532,24.8532,24.8289,24.8411,36500.0
2013-11-29 11:15:00,40.86,40.9,40.84,40.84,22000.0,24.835,24.8593,24.8228,24.8228,22000.0
2013-11-29 11:20:00,40.84,40.86,40.81,40.81,13500.0,24.8228,24.835,24.8046,24.8046,13500.0
2013-11-29 11:25:00,40.82,40.86,40.82,40.82,37900.0,24.8107,24.835,24.8107,24.8107,37900.0
2013-11-29 11:30:00,40.82,40.84,40.82,40.84,18100.0,24.8107,24.8228,24.8107,24.8228,18100.0
2013-11-29 11:35:00,40.84,40.88,40.81,40.82,39800.0,24.8228,24.8471,24.8046,24.8107,39800.0
2013-11-29 11:40:00,40.82,40.86,40.8,40.82,30300.0,24.8107,24.835,24.7985,24.8107,30300.0
2013-11-29 11:45:00,40.82,40.82,40.8,40.81,42800.0,24.8107,24.8107,24.7985,24.8046,42800.0
2013-11-29 11:50:00,40.81,40.86,40.8,40.81,63900.0,24.8046,24.835,24.7985,24.8046,63900.0
2013-11-29 11:55:00,40.82,40.83,40.78,40.83,53600.0,24.8107,24.8168,24.7864,24.8168,53600.0
2013-11-29 12:00:00,40.83,40.84,40.79,40.79,48500.0,24.8168,24.8228,24.7924,24.7924,48500.0
2013-11-29 12:05:00,40.79,40.81,40.78,40.79,36500.0,24.7924,24.8046,24.7864,24.7924,36500.0
2013-11-29 12:10:00,40.8,40.82,40.79,40.81,25400.0,24.7985,24.8107,24.7924,24.8046,25400.0
2013-11-29 12:15:00,40.81,40.85,40.81,40.82,34200.0,24.8046,24.8289,24.8046,24.8107,34200.0
2013-11-29 12:20:00,40.82,40.84,40.77,40.81,49200.0,24.8107,24.8228,24.7803,24.8046,49200.0
2013-11-29 12:25:00,40.8,40.85,40.8,40.84,62800.0,24.7985,24.8289,24.7985,24.8228,62800.0
2013-11-29 12:30:00,40.83,40.86,40.81,40.81,60400.0,24.8168,24.835,24.8046,24.8046,60400.0
2013-11-29 12:35:00,40.82,40.82,40.8,40.81,35600.0,24.8107,24.8107,24.7985,24.8046,35600.0
2013-11-29 12:40:00,40.81,40.82,40.8,40.8,51000.0,24.8046,24.8107,24.7985,24.7985,51000.0
2013-11-29 12:45:00,40.8,40.8,40.69,40.71,134200.0,24.7985,24.7985,24.7317,24.7438,134200.0
2013-11-29 12:50:00,40.7,40.71,40.63,40.63,123600.0,24.7377,24.7438,24.6952,24.6952,123600.0
2013-11-29 12:55:00,40.63,40.65,40.6,40.63,278900.0,24.6952,24.7073,24.677,24.6952,278900.0
2013-12-02 09:30:00,40.72,40.72,40.52,40.56,118100.0,24.7499,24.7499,24.6283,24.6526,118100.0
2013-12-02 09:35:00,40.56,40.58,40.4,40.46,154100.0,24.6526,24.6648,24.5554,24.5919,154100.0
2013-12-02 09:40:00,40.48,40.49,40.42,40.43,80600.0,24.604,24.6101,24.5676,24.5736,80600.0
2013-12-02 09:45:00,40.43,40.5,40.42,40.47,54700.0,24.5736,24.6162,24.5676,24.5979,54700.0
2013-12-02 09:50:00,40.47,40.52,40.43,40.43,51100.0,24.5979,24.6283,24.5736,24.5736,51100.0
2013-12-02 09:55:00,40.43,40.44,40.36,40.36,78100.0,24.5736,24.5797,24.5311,24.5311,78100.0
2013-12-02 10:00:00,40.36,40.39,40.32,40.34,100900.0,24.5311,24.5493,24.5068,24.5189,100900.0
2013-12-02 10:05:00,40.34,40.36,40.27,40.29,72100.0,24.5189,24.5311,24.4764,24.4885,72100.0
2013-12-02 10:10:00,40.28,40.29,40.21,40.22,115900.0,24.4825,24.4885,24.4399,24.446,115900.0
2013-12-02 10:15:00,40.22,40.24,40.12,40.14,185000.0,24.446,24.4581,24.3852,24.3974,185000.0
2013-12-02 10:20:00,40.13,40.2,40.13,40.18,58900.0,24.3913,24.4338,24.3913,24.4217,58900.0
2013-12-02 10:25:00,40.19,40.25,40.16,40.18,81100.0,24.4278,24.4642,24.4095,24.4217,81100.0
2013-12-02 10:30:00,40.18,40.2,40.16,40.19,54800.0,24.4217,24.4338,24.4095,24.4278,54800.0
2013-12-02 10:35:00,40.18,40.23,40.16,40.22,43600.0,24.4217,24.4521,24.4095,24.446,43600.0
2013-12-02 10:40:00,40.22,40.32,40.22,40.31,63200.0,24.446,24.5068,24.446,24.5007,63200.0
2013-12-02 10:45:00,40.3,40.35,40.3,40.34,93800.0,24.4946,24.525,24.4946,24.5189,93800.0
2013-12-02 10:50:00,40.35,40.37,40.32,40.35,69500.0,24.525,24.5372,24.5068,24.525,69500.0
2013-12-02 10:55:00,40.35,40.39,40.34,40.38,87600.0,24.525,24.5493,24.5189,24.5432,87600.0
2013-12-02 11:00:00,40.39,40.39,40.32,40.33,103300.0,24.5493,24.5493,24.5068,24.5128,103300.0
2013-12-02 11:05:00,40.34,40.42,40.33,40.39,57200.0,24.5189,24.5676,24.5128,24.5493,57200.0
2013-12-02 11:10:00,40.39,40.45,40.39,40.44,66600.0,24.5493,24.5858,24.5493,24.5797,66600.0
2013-12-02 11:15:00,40.44,40.44,40.37,40.37,85700.0,24.5797,24.5797,24.5372,24.5372,85700.0
2013-12-02 11:20:00,40.37,40.43,40.35,40.43,82300.0,24.5372,24.5736,24.525,24.5736,82300.0
2013-12-02 11:25:00,40.43,40.49,40.42,40.49,88200.0,24.5736,24.6101,24.5676,24.6101,88200.0
2013-12-02 11:30:00,40.49,40.53,40.45,40.45,80700.0,24.6101,24.6344,24.5858,24.5858,80700.0
2013-12-02 11:35:00,40.46,40.49,40.44,40.47,94500.0,24.5919,24.6101,24.5797,24.5979,94500.0
2013-12-02 11:40:00,40.47,40.53,40.46,40.52,28700.0,24.5979,24.6344,24.5919,24.6283,28700.0
2013-12-02 11:45:00,40.52,40.57,40.51,40.56,78500.0,24.6283,24.6587,24.6223,24.6526,78500.0
2013-12-02 11:50:00,40.56,40.58,40.53,40.58,162900.0,24.6526,24.6648,24.6344,24.6648,162900.0
2013-12-02 11:55:00,40.57,40.6,40.57,40.59,60500.0,24.6587,24.677,24.6587,24.6709,60500.0
2013-12-02 12:00:00,40.6,40.65,40.58,40.63,84300.0,24.677,24.7073,24.6648,24.6952,84300.0
2013-12-02 12:05:00,40.63,40.66,40.63,40.66,64900.0,24.6952,24.7134,24.6952,24.7134,64900.0
2013-12-02 12:10:00,40.66,40.69,40.65,40.69,37000.0,24.7134,24.7317,24.7073,24.7317,37000.0
2013-12-02 12:15:00,40.69,40.72,40.68,40.69,68300.0,24.7317,24.7499,24.7256,24.7317,68300.0
2013-12-02 12:20:00,40.7,40.77,40.7,40.77,42900.0,24.7377,24.7803,24.7377,24.7803,42900.0
2013-12-02 12:25:00,40.76,40.79,40.7,40.7,57900.0,24.7742,24.7924,24.7377,24.7377,57900.0
2013-12-02 12:30:00,40.7,40.72,40.62,40.64,51600.0,24.7377,24.7499,24.6891,24.7013,51600.0
2013-12-02 12:35:00,40.65,40.67,40.64,40.65,39700.0,24.7073,24.7195,24.7013,24.7073,39700.0
2013-12-02 12:40:00,40.66,40.66,40.63,40.66,26900.0,24.7134,24.7134,24.6952,24.7134,26900.0
2013-12-02 12:45:00,40.66,40.66,40.61,40.62,55100.0,24.7134,24.7134,24.683,24.6891,55100.0
2013-12-02 12:50:00,40.62,40.66,40.61,40.65,25800.0,24.6891,24.7134,24.683,24.7073,25800.0
2013-12-02 12:55:00,40.66,40.66,40.62,40.62,23100.0,24.7134,24.7134,24.6891,24.6891,23100.0
2013-12-02 13:00:00,40.63,40.65,40.61,40.63,28200.0,24.6952,24.7073,24.683,24.6952,28200.0
2013-12-02 13:05:00,40.64,40.64,40.63,40.64,16700.0,24.7013,24.7013,24.6952,24.7013,16700.0
2013-12-02 13:10:00,40.64,40.64,40.6,40.64,54200.0,24.7013,24.7013,24.677,24.7013,54200.0
2013-12-02 13:15:00,40.64,40.66,40.62,40.66,29900.0,24.7013,24.7134,24.6891,24.7134,29900.0
2013-12-02 13:20:00,40.66,40.72,40.65,40.72,52400.0,24.7134,24.7499,24.7073,24.7499,52400.0
2013-12-02 13:25:00,40.71,40.76,40.71,40.75,56500.0,24.7438,24.7742,24.7438,24.7681,56500.0
2013-12-02 13:30:00,40.75,40.76,40.69,40.69,83600.0,24.7681,24.7742,24.7317,24.7317,83600.0
2013-12-02 13:35:00,40.7,40.73,40.67,40.73,89800.0,24.7377,24.756,24.7195,24.756,89800.0
2013-12-02 13:40:00,40.73,40.76,40.71,40.76,45300.0,24.756,24.7742,24.7438,24.7742,45300.0
2013-12-02 13:45:00,40.75,40.77,40.74,40.77,48200.0,24.7681,24.7803,24.762,24.7803,48200.0
2013-12-02 13:50:00,40.77,40.8,40.76,40.8,68400.0,24.7803,24.7985,24.7742,24.7985,68400.0
2013-12-02 13:55:00,40.8,40.8,40.77,40.77,42900.0,24.7985,24.7985,24.7803,24.7803,42900.0
2013-12-02 14:00:00,40.78,40.8,40.77,40.77,47400.0,24.7864,24.7985,24.7803,24.7803,47400.0
2013-12-02 14:05:00,40.77,40.8,40.77,40.8,82200.0,24.7803,24.7985,24.7803,24.7985,82200.0
2013-12-02 14:10:00,40.8,40.83,40.8,40.8,86900.0,24.7985,24.8168,24.7985,24.7985,86900.0
2013-12-02 14:15:00,40.79,40.79,40.75,40.77,53700.0,24.7924,24.7924,24.7681,24.7803,53700.0
2013-12-02 14:20:00,40.76,40.82,40.76,40.82,44300.0,24.7742,24.8107,24.7742,24.8107,44300.0
2013-12-02 14:25:00,40.82,40.83,40.8,40.83,36300.0,24.8107,24.8168,24.7985,24.8168,36300.0
2013-12-02 14:30:00,40.82,40.83,40.79,40.8,50800.0,24.8107,24.8168,24.7924,24.7985,50800.0
2013-12-02 14:35:00,40.79,40.8,40.77,40.78,48300.0,24.7924,24.7985,24.7803,24.7864,48300.0
2013-12-02 14:40:00,40.78,40.79,40.76,40.76,52900.0,24.7864,24.7924,24.7742,24.7742,52900.0
2013-12-02 14:45:00,40.76,40.78,40.75,40.76,65300.0,24.7742,24.7864,24.7681,24.7742,65300.0
2013-12-02 14:50:00,40.76,40.81,40.76,40.79,46900.0,24.7742,24.8046,24.7742,24.7924,46900.0
2013-12-02 14:55:00,40.79,40.8,40.76,40.77,55900.0,24.7924,24.7985,24.7742,24.7803,55900.0
2013-12-02 15:00:00,40.76,40.79,40.76,40.79,44400.0,24.7742,24.7924,24.7742,24.7924,44400.0
2013-12-02 15:05:00,40.79,40.82,40.78,40.82,41500.0,24.7924,24.8107,24.7864,24.8107,41500.0
2013-12-02 15:10:00,40.82,40.84,40.8,40.82,73100.0,24.8107,24.8228,24.7985,24.8107,73100.0
2013-12-02 15:15:00,40.82,40.84,40.81,40.83,74300.0,24.8107,24.8228,24.8046,24.8168,74300.0
2013-12-02 15:20:00,40.83,40.85,40.82,40.84,117300.0,24.8168,24.8289,24.8107,24.8228,117300.0
2013-12-02 15:25:00,40.84,40.84,40.75,40.78,76000.0,24.8228,24.8228,24.7681,24.7864,76000.0
2013-12-02 15:30:00,40.78,40.78,40.72,40.74,91200.0,24.7864,24.7864,24.7499,24.762,91200.0
2013-12-02 15:35:00,40.74,40.78,40.74,40.77,100700.0,24.762,24.7864,24.762,24.7803,100700.0
2013-12-02 15:40:00,40.78,40.81,40.77,40.81,112200.0,24.7864,24.8046,24.7803,24.8046,112200.0
2013-12-02 15:45:00,40.8,40.81,40.76,40.76,188500.0,24.7985,24.8046,24.7742,24.7742,188500.0
2013-12-02 15:50:00,40.76,40.79,40.75,40.75,283100.0,24.7742,24.7924,24.7681,24.7681,283100.0
2013-12-02 15:55:00,40.75,40.79,40.7,40.74,334700.0,24.7681,24.7924,24.7377,24.762,334700.0
2013-12-03 09:30:00,40.77,40.77,40.55,40.62,132500.0,24.7803,24.7803,24.6466,24.6891,132500.0
2013-12-03 09:35:00,40.61,40.7,40.58,40.67,97100.0,24.683,24.7377,24.6648,24.7195,97100.0
2013-12-03 09:40:00,40.67,40.86,40.67,40.86,85600.0,24.7195,24.835,24.7195,24.835,85600.0
2013-12-03 09:45:00,40.85,40.92,40.83,40.88,123300.0,24.8289,24.8715,24.8168,24.8471,123300.0
2013-12-03 09:50:00,40.89,40.94,40.86,40.9,72000.0,24.8532,24.8836,24.835,24.8593,72000.0
2013-12-03 09:55:00,40.9,40.98,40.85,40.85,123800.0,24.8593,24.9079,24.8289,24.8289,123800.0
2013-12-03 10:00:00,40.85,40.94,40.85,40.87,151700.0,24.8289,24.8836,24.8289,24.8411,151700.0
2013-12-03 10:05:00,40.88,40.96,40.88,40.88,77000.0,24.8471,24.8958,24.8471,24.8471,77000.0
2013-12-03 10:10:00,40.89,40.95,40.89,40.94,70200.0,24.8532,24.8897,24.8532,24.8836,70200.0
2013-12-03 10:15:00,40.94,40.99,40.94,40.96,84900.0,24.8836,24.914,24.8836,24.8958,84900.0
2013-12-03 10:20:00,40.96,40.96,40.9,40.91,124700.0,24.8958,24.8958,24.8593,24.8654,124700.0
2013-12-03 10:25:00,40.92,41.0,40.91,40.97,116000.0,24.8715,24.9201,24.8654,24.9018,116000.0
2013-12-03 10:30:00,40.97,41.05,40.95,41.04,93900.0,24.9018,24.9505,24.8897,24.9444,93900.0
2013-12-03 10:35:00,41.03,41.04,40.99,41.03,78800.0,24.9383,24.9444,24.914,24.9383,78800.0
2013-12-03 10:40:00,41.02,41.04,41.01,41.02,56700.0,24.9322,24.9444,24.9262,24.9322,56700.0
2013-12-03 10:45:00,41.01,41.07,41.0,41.06,74700.0,24.9262,24.9626,24.9201,24.9565,74700.0
2013-12-03 10:50:00,41.06,41.07,41.03,41.03,107200.0,24.9565,24.9626,24.9383,24.9383,107200.0
2013-12-03 10:55:00,41.03,41.09,41.03,41.07,146800.0,24.9383,24.9748,24.9383,24.9626,146800.0
2013-12-03 11:00:00,41.07,41.08,41.04,41.07,112900.0,24.9626,24.9687,24.9444,24.9626,112900.0
2013-12-03 11:05:00,41.07,41.09,41.06,41.08,86000.0,24.9626,24.9748,24.9565,24.9687,86000.0
2013-12-03 11:10:00,41.08,41.08,40.97,40.99,81400.0,24.9687,24.9687,24.9018,24.914,81400.0
2013-12-03 11:15:00,40.99,41.0,40.96,40.97,58000.0,24.914,24.9201,24.8958,24.9018,58000.0
2013-12-03 11:20:00,40.97,40.98,40.94,40.95,53000.0,24.9018,24.9079,24.8836,24.8897,53000.0
2013-12-03 11:25:00,40.94,40.96,40.88,40.89,57900.0,24.8836,24.8958,24.8471,24.8532,57900.0
2013-12-03 11:30:00,40.89,40.91,40.85,40.85,49200.0,24.8532,24.8654,24.8289,24.8289,49200.0
2013-12-03 11:35:00,40.86,40.86,40.79,40.8,56300.0,24.835,24.835,24.7924,24.7985,56300.0
2013-12-03 11:40:00,40.79,40.8,40.75,40.78,96300.0,24.7924,24.7985,24.7681,24.7864,96300.0
2013-12-03 11:45:00,40.77,40.82,40.76,40.8,113200.0,24.7803,24.8107,24.7742,24.7985,113200.0
2013-12-03 11:50:00,40.8,40.83,40.77,40.79,65600.0,24.7985,24.8168,24.7803,24.7924,65600.0
2013-12-03 11:55:00,40.79,40.83,40.78,40.83,80500.0,24.7924,24.8168,24.7864,24.8168,80500.0
2013-12-03 12:00:00,40.82,40.84,40.8,40.82,72500.0,24.8107,24.8228,24.7985,24.8107,72500.0
2013-12-03 12:05:00,40.82,40.88,40.82,40.88,45100.0,24.8107,24.8471,24.8107,24.8471,45100.0
2013-12-03 12:10:00,40.87,40.88,40.85,40.87,37500.0,24.8411,24.8471,24.8289,24.8411,37500.0
2013-12-03 12:15:00,40.86,40.89,40.82,40.85,166500.0,24.835,24.8532,24.8107,24.8289,166500.0
2013-12-03 12:20:00,40.85,40.85,40.81,40.82,53600.0,24.8289,24.8289,24.8046,24.8107,53600.0
2013-12-03 12:25:00,40.82,40.85,40.8,40.83,43400.0,24.8107,24.8289,24.7985,24.8168,43400.0
2013-12-03 12:30:00,40.82,40.83,40.79,40.81,21300.0,24.8107,24.8168,24.7924,24.8046,21300.0
2013-12-03 12:35:00,40.8,40.84,40.8,40.84,33000.0,24.7985,24.8228,24.7985,24.8228,33000.0
2013-12-03 12:40:00,40.84,40.87,40.84,40.87,42800.0,24.8228,24.8411,24.8228,24.8411,42800.0
2013-12-03 12:45:00,40.87,40.87,40.83,40.83,27000.0,24.8411,24.8411,24.8168,24.8168,27000.0
2013-12-03 12:50:00,40.83,40.84,40.81,40.82,24100.0,24.8168,24.8228,24.8046,24.8107,24100.0
2013-12-03 12:55:00,40.83,40.83,40.77,40.8,27100.0,24.8168,24.8168,24.7803,24.7985,27100.0
2013-12-03 13:00:00,40.8,40.83,40.8,40.81,20000.0,24.7985,24.8168,24.7985,24.8046,20000.0
2013-12-03 13:05:00,40.8,40.81,40.76,40.77,35000.0,24.7985,24.8046,24.7742,24.7803,35000.0
2013-12-03 13:10:00,40.77,40.8,40.77,40.79,32800.0,24.7803,24.7985,24.7803,24.7924,32800.0
2013-12-03 13:15:00,40.79,40.79,40.75,40.79,29800.0,24.7924,24.7924,24.7681,24.7924,29800.0
2013-12-03 13:20:00,40.78,40.8,40.77,40.77,27800.0,24.7864,24.7985,24.7803,24.7803,27800.0
2013-12-03 13:25:00,40.76,40.77,40.74,40.77,27900.0,24.7742,24.7803,24.762,24.7803,27900.0
2013-12-03 13:30:00,40.77,40.77,40.75,40.77,18600.0,24.7803,24.7803,24.7681,24.7803,18600.0
2013-12-03 13:35:00,40.77,40.77,40.75,40.77,36400.0,24.7803,24.7803,24.7681,24.7803,36400.0
2013-12-03 13:40:00,40.76,40.77,40.75,40.75,13100.0,24.7742,24.7803,24.7681,24.7681,13100.0
2013-12-03 13:45:00,40.76,40.76,40.75,40.76,15600.0,24.7742,24.7742,24.7681,24.7742,15600.0
2013-12-03 13:50:00,40.76,40.77,40.73,40.77,36600.0,24.7742,24.7803,24.756,24.7803,36600.0
2013-12-03 13:55:00,40.77,40.79,40.74,40.74,27800.0,24.7803,24.7924,24.762,24.762,27800.0
2013-12-03 14:00:00,40.74,40.78,40.74,40.78,23800.0,24.762,24.7864,24.762,24.7864,23800.0
2013-12-03 14:05:00,40.79,40.8,40.75,40.76,30700.0,24.7924,24.7985,24.7681,24.7742,30700.0
2013-12-03 14:10:00,40.76,40.79,40.75,40.79,26100.0,24.7742,24.7924,24.7681,24.7924,26100.0
2013-12-03 14:15:00,40.79,40.79,40.75,40.76,20800.0,24.7924,24.7924,24.7681,24.7742,20800.0
2013-12-03 14:20:00,40.76,40.78,40.74,40.75,51300.0,24.7742,24.7864,24.762,24.7681,51300.0
2013-12-03 14:25:00,40.75,40.77,40.75,40.77,16300.0,24.7681,24.7803,24.7681,24.7803,16300.0
2013-12-03 14:30:00,40.77,40.81,40.76,40.78,45500.0,24.7803,24.8046,24.7742,24.7864,45500.0
2013-12-03 14:35:00,40.78,40.81,40.78,40.78,43400.0,24.7864,24.8046,24.7864,24.7864,43400.0
2013-12-03 14:40:00,40.79,40.82,40.78,40.82,33400.0,24.7924,24.8107,24.7864,24.8107,33400.0
2013-12-03 14:45:00,40.82,40.84,40.8,40.81,56200.0,24.8107,24.8228,24.7985,24.8046,56200.0
2013-12-03 14:50:00,40.81,40.83,40.8,40.8,31600.0,24.8046,24.8168,24.7985,24.7985,31600.0
2013-12-03 14:55:00,40.8,40.83,40.8,40.82,39200.0,24.7985,24.8168,24.7985,24.8107,39200.0
2013-12-03 15:00:00,40.81,40.83,40.8,40.83,43500.0,24.8046,24.8168,24.7985,24.8168,43500.0
2013-12-03 15:05:00,40.83,40.83,40.79,40.79,54100.0,24.8168,24.8168,24.7924,24.7924,54100.0
2013-12-03 15:10:00,40.79,40.8,40.78,40.78,45800.0,24.7924,24.7985,24.7864,24.7864,45800.0
2013-12-03 15:15:00,40.78,40.8,40.78,40.79,46100.0,24.7864,24.7985,24.7864,24.7924,46100.0
2013-12-03 15:20:00,40.78,40.79,40.74,40.75,79900.0,24.7864,24.7924,24.762,24.7681,79900.0
2013-12-03 15:25:00,40.75,40.78,40.74,40.77,50100.0,24.7681,24.7864,24.762,24.7803,50100.0
2013-12-03 15:30:00,40.78,40.81,40.77,40.81,51600.0,24.7864,24.8046,24.7803,24.8046,51600.0
2013-12-03 15:35:00,40.8,40.82,40.79,40.8,73000.0,24.7985,24.8107,24.7924,24.7985,73000.0
2013-12-03 15:40:00,40.8,40.82,40.78,40.82,109400.0,24.7985,24.8107,24.7864,24.8107,109400.0
2013-12-03 15:45:00,40.82,40.85,40.79,40.85,118200.0,24.8107,24.8289,24.7924,24.8289,118200.0
2013-12-03 15:50:00,40.85,40.87,40.84,40.85,117700.0,24.8289,24.8411,24.8228,24.8289,117700.0
2013-12-03 15:55:00,40.85,40.91,40.85,40.86,313400.0,24.8289,24.8654,24.8289,24.835,313400.0
2013-12-04 09:30:00,40.84,40.84,40.55,40.59,116400.0,24.8228,24.8228,24.6466,24.6709,116400.0
2013-12-04 09:35:00,40.59,40.63,40.45,40.61,109100.0,24.6709,24.6952,24.5858,24.683,109100.0
2013-12-04 09:40:00,40.62,40.65,40.52,40.55,41900.0,24.6891,24.7073,24.6283,24.6466,41900.0
2013-12-04 09:45:00,40.54,40.57,40.5,40.53,60000.0,24.6405,24.6587,24.6162,24.6344,60000.0
2013-12-04 09:50:00,40.52,40.67,40.52,40.67,28700.0,24.6283,24.7195,24.6283,24.7195,28700.0
2013-12-04 09:55:00,40.67,40.68,40.61,40.61,138400.0,24.7195,24.7256,24.683,24.683,138400.0
2013-12-04 10:00:00,40.62,40.75,40.61,40.7,101300.0,24.6891,24.7681,24.683,24.7377,101300.0
2013-12-04 10:05:00,40.7,40.83,40.69,40.8,47300.0,24.7377,24.8168,24.7317,24.7985,47300.0
2013-12-04 10:10:00,40.8,40.84,40.77,40.81,46600.0,24.7985,24.8228,24.7803,24.8046,46600.0
2013-12-04 10:15:00,40.81,40.85,40.79,40.79,29000.0,24.8046,24.8289,24.7924,24.7924,29000.0
2013-12-04 10:20:00,40.79,40.87,40.79,40.87,33600.0,24.7924,24.8411,24.7924,24.8411,33600.0
2013-12-04 10:25:00,40.86,40.95,40.86,40.95,27200.0,24.835,24.8897,24.835,24.8897,27200.0
2013-12-04 10:30:00,40.94,40.98,40.91,40.93,44700.0,24.8836,24.9079,24.8654,24.8775,44700.0
2013-12-04 10:35:00,40.92,40.95,40.88,40.89,28800.0,24.8715,24.8897,24.8471,24.8532,28800.0
2013-12-04 10:40:00,40.89,40.93,40.88,40.9,21900.0,24.8532,24.8775,24.8471,24.8593,21900.0
2013-12-04 10:45:00,40.9,40.92,40.89,40.9,23400.0,24.8593,24.8715,24.8532,24.8593,23400.0
2013-12-04 10:50:00,40.89,40.94,40.88,40.91,32800.0,24.8532,24.8836,24.8471,24.8654,32800.0
2013-12-04 10:55:00,40.92,40.94,40.89,40.93,26300.0,24.8715,24.8836,24.8532,24.8775,26300.0
2013-12-04 11:00:00,40.93,40.93,40.89,40.89,32400.0,24.8775,24.8775,24.8532,24.8532,32400.0
2013-12-04 11:05:00,40.88,40.91,40.85,40.86,36500.0,24.8471,24.8654,24.8289,24.835,36500.0
2013-12-04 11:10:00,40.86,40.89,40.85,40.88,31000.0,24.835,24.8532,24.8289,24.8471,31000.0
2013-12-04 11:15:00,40.88,40.88,40.87,40.88,11300.0,24.8471,24.8471,24.8411,24.8471,11300.0
2013-12-04 11:20:00,40.87,40.92,40.87,40.9,34600.0,24.8411,24.8715,24.8411,24.8593,34600.0
2013-12-04 11:25:00,40.89,40.91,40.85,40.9,41800.0,24.8532,24.8654,24.8289,24.8593,41800.0
2013-12-04 11:30:00,40.88,40.89,40.81,40.82,28200.0,24.8471,24.8532,24.8046,24.8107,28200.0
2013-12-04 11:35:00,40.82,40.86,40.8,40.84,33600.0,24.8107,24.835,24.7985,24.8228,33600.0
2013-12-04 11:40:00,40.85,40.88,40.81,40.86,155400.0,24.8289,24.8471,24.8046,24.835,155400.0
2013-12-04 11:45:00,40.86,40.9,40.85,40.85,57600.0,24.835,24.8593,24.8289,24.8289,57600.0
2013-12-04 11:50:00,40.86,40.89,40.85,40.85,38500.0,24.835,24.8532,24.8289,24.8289,38500.0
2013-12-04 11:55:00,40.85,40.88,40.84,40.84,21300.0,24.8289,24.8471,24.8228,24.8228,21300.0
2013-12-04 12:00:00,40.84,40.84,40.77,40.77,57500.0,24.8228,24.8228,24.7803,24.7803,57500.0
2013-12-04 12:05:00,40.78,40.78,40.72,40.75,20100.0,24.7864,24.7864,24.7499,24.7681,20100.0
2013-12-04 12:10:00,40.75,40.78,40.7,40.72,35400.0,24.7681,24.7864,24.7377,24.7499,35400.0
2013-12-04 12:15:00,40.72,40.73,40.7,40.71,28100.0,24.7499,24.756,24.7377,24.7438,28100.0
2013-12-04 12:20:00,40.7,40.71,40.66,40.67,27700.0,24.7377,24.7438,24.7134,24.7195,27700.0
2013-12-04 12:25:00,40.68,40.7,40.65,40.7,40200.0,24.7256,24.7377,24.7073,24.7377,40200.0
2013-12-04 12:30:00,40.71,40.72,40.7,40.72,21500.0,24.7438,24.7499,24.7377,24.7499,21500.0
2013-12-04 12:35:00,40.71,40.79,40.71,40.79,16600.0,24.7438,24.7924,24.7438,24.7924,16600.0
2013-12-04 12:40:00,40.78,40.79,40.74,40.74,18600.0,24.7864,24.7924,24.762,24.762,18600.0
2013-12-04 12:45:00,40.75,40.78,40.74,40.77,19500.0,24.7681,24.7864,24.762,24.7803,19500.0
2013-12-04 12:50:00,40.76,40.78,40.76,40.77,10500.0,24.7742,24.7864,24.7742,24.7803,10500.0
2013-12-04 12:55:00,40.77,40.77,40.74,40.75,27500.0,24.7803,24.7803,24.762,24.7681,27500.0
2013-12-04 13:00:00,40.73,40.78,40.73,40.76,16900.0,24.756,24.7864,24.756,24.7742,16900.0
2013-12-04 13:05:00,40.77,40.81,40.73,40.76,36800.0,24.7803,24.8046,24.756,24.7742,36800.0
2013-12-04 13:10:00,40.75,40.77,40.68,40.73,75200.0,24.7681,24.7803,24.7256,24.756,75200.0
2013-12-04 13:15:00,40.72,40.72,40.68,40.71,42600.0,24.7499,24.7499,24.7256,24.7438,42600.0
2013-12-04 13:20:00,40.7,40.72,40.64,40.65,94500.0,24.7377,24.7499,24.7013,24.7073,94500.0
2013-12-04 13:25:00,40.65,40.68,40.64,40.64,82100.0,24.7073,24.7256,24.7013,24.7013,82100.0
2013-12-04 13:30:00,40.64,40.65,40.6,40.63,65200.0,24.7013,24.7073,24.677,24.6952,65200.0
2013-12-04 13:35:00,40.63,40.67,40.6,40.67,136500.0,24.6952,24.7195,24.677,24.7195,136500.0
2013-12-04 13:40:00,40.67,40.67,40.63,40.64,26600.0,24.7195,24.7195,24.6952,24.7013,26600.0
2013-12-04 13:45:00,40.64,40.69,40.64,40.69,30000.0,24.7013,24.7317,24.7013,24.7317,30000.0
2013-12-04 13:50:00,40.68,40.72,40.66,40.71,49600.0,24.7256,24.7499,24.7134,24.7438,49600.0
2013-12-04 13:55:00,40.72,40.74,40.7,40.72,22200.0,24.7499,24.762,24.7377,24.7499,22200.0
2013-12-04 14:00:00,40.71,40.76,40.71,40.76,33500.0,24.7438,24.7742,24.7438,24.7742,33500.0
2013-12-04 14:05:00,40.76,40.79,40.73,40.77,34900.0,24.7742,24.7924,24.756,24.7803,34900.0
2013-12-04 14:10:00,40.77,40.87,40.75,40.86,36600.0,24.7803,24.8411,24.7681,24.835,36600.0
2013-12-04 14:15:00,40.86,40.87,40.79,40.83,32200.0,24.835,24.8411,24.7924,24.8168,32200.0
2013-12-04 14:20:00,40.83,40.85,40.8,40.83,30600.0,24.8168,24.8289,24.7985,24.8168,30600.0
2013-12-04 14:25:00,40.83,40.85,40.79,40.83,40200.0,24.8168,24.8289,24.7924,24.8168,40200.0
2013-12-04 14:30:00,40.81,40.87,40.81,40.86,62600.0,24.8046,24.8411,24.8046,24.835,62600.0
2013-12-04 14:35:00,40.85,40.92,40.84,40.91,50500.0,24.8289,24.8715,24.8228,24.8654,50500.0
2013-12-04 14:40:00,40.91,40.93,40.88,40.89,44500.0,24.8654,24.8775,24.8471,24.8532,44500.0
2013-12-04 14:45:00,40.89,40.92,40.88,40.89,26600.0,24.8532,24.8715,24.8471,24.8532,26600.0
2013-12-04 14:50:00,40.9,40.92,40.87,40.91,37000.0,24.8593,24.8715,24.8411,24.8654,37000.0
2013-12-04 14:55:00,40.9,40.92,40.89,40.91,38400.0,24.8593,24.8715,24.8532,24.8654,38400.0
2013-12-04 15:00:00,40.91,40.93,40.9,40.9,35200.0,24.8654,24.8775,24.8593,24.8593,35200.0
2013-12-04 15:05:00,40.91,40.92,40.89,40.92,37800.0,24.8654,24.8715,24.8532,24.8715,37800.0
2013-12-04 15:10:00,40.91,40.95,40.9,40.95,88600.0,24.8654,24.8897,24.8593,24.8897,88600.0
2013-12-04 15:15:00,40.95,41.0,40.95,41.0,67900.0,24.8897,24.9201,24.8897,24.9201,67900.0
2013-12-04 15:20:00,41.0,41.0,40.98,40.99,95500.0,24.9201,24.9201,24.9079,24.914,95500.0
2013-12-04 15:25:00,41.0,41.05,40.99,41.03,71500.0,24.9201,24.9505,24.914,24.9383,71500.0
2013-12-04 15:30:00,41.04,41.09,41.0,41.09,113600.0,24.9444,24.9748,24.9201,24.9748,113600.0
2013-12-04 15:35:00,41.09,41.09,41.03,41.03,63800.0,24.9748,24.9748,24.9383,24.9383,63800.0
2013-12-04 15:40:00,41.03,41.11,41.03,41.04,120300.0,24.9383,24.9869,24.9383,24.9444,120300.0
2013-12-04 15:45:00,41.05,41.09,41.05,41.07,99800.0,24.9505,24.9748,24.9505,24.9626,99800.0
2013-12-04 15:50:00,41.07,41.08,41.05,41.07,106700.0,24.9626,24.9687,24.9505,24.9626,106700.0
2013-12-04 15:55:00,41.08,41.09,41.06,41.08,238400.0,24.9687,24.9748,24.9565,24.9687,238400.0
2013-12-05 09:30:00,40.97,41.12,40.94,41.0,119100.0,24.9018,24.993,24.8836,24.9201,119100.0
2013-12-05 09:35:00,41.01,41.06,40.98,41.01,48000.0,24.9262,24.9565,24.9079,24.9262,48000.0
2013-12-05 09:40:00,41.0,41.01,40.77,40.78,72200.0,24.9201,24.9262,24.7803,24.7864,72200.0
2013-12-05 09:45:00,40.78,40.87,40.76,40.79,71600.0,24.7864,24.8411,24.7742,24.7924,71600.0
2013-12-05 09:50:00,40.79,40.82,40.75,40.81,55400.0,24.7924,24.8107,24.7681,24.8046,55400.0
2013-12-05 09:55:00,40.8,40.83,40.78,40.78,31500.0,24.7985,24.8168,24.7864,24.7864,31500.0
2013-12-05 10:00:00,40.77,40.83,40.74,40.81,44000.0,24.7803,24.8168,24.762,24.8046,44000.0
2013-12-05 10:05:00,40.8,40.9,40.8,40.89,75400.0,24.7985,24.8593,24.7985,24.8532,75400.0
2013-12-05 10:10:00,40.88,40.99,40.87,40.99,91400.0,24.8471,24.914,24.8411,24.914,91400.0
2013-12-05 10:15:00,40.99,41.03,40.97,41.03,64700.0,24.914,24.9383,24.9018,24.9383,64700.0
2013-12-05 10:20:00,41.03,41.12,41.02,41.07,64100.0,24.9383,24.993,24.9322,24.9626,64100.0
2013-12-05 10:25:00,41.06,41.08,41.04,41.06,29100.0,24.9565,24.9687,24.9444,24.9565,29100.0
2013-12-05 10:30:00,41.07,41.08,41.03,41.06,51400.0,24.9626,24.9687,24.9383,24.9565,51400.0
2013-12-05 10:35:00,41.07,41.14,41.06,41.14,59200.0,24.9626,25.0052,24.9565,25.0052,59200.0
2013-12-05 10:40:00,41.15,41.15,41.05,41.05,30100.0,25.0112,25.0112,24.9505,24.9505,30100.0
2013-12-05 10:45:00,41.06,41.07,41.0,41.03,36800.0,24.9565,24.9626,24.9201,24.9383,36800.0
2013-12-05 10:50:00,41.02,41.08,41.02,41.08,45900.0,24.9322,24.9687,24.9322,24.9687,45900.0
2013-12-05 10:55:00,41.09,41.14,41.09,41.11,48700.0,24.9748,25.0052,24.9748,24.9869,48700.0
2013-12-05 11:00:00,41.1,41.14,41.08,41.14,70700.0,24.9809,25.0052,24.9687,25.0052,70700.0
2013-12-05 11:05:00,41.14,41.17,41.12,41.16,23600.0,25.0052,25.0234,24.993,25.0173,23600.0
2013-12-05 11:10:00,41.16,41.16,41.12,41.12,45200.0,25.0173,25.0173,24.993,24.993,45200.0
2013-12-05 11:15:00,41.12,41.13,41.07,41.09,25200.0,24.993,24.9991,24.9626,24.9748,25200.0
2013-12-05 11:20:00,41.08,41.09,41.04,41.08,20500.0,24.9687,24.9748,24.9444,24.9687,20500.0
2013-12-05 11:25:00,41.09,41.09,40.99,40.99,49500.0,24.9748,24.9748,24.914,24.914,49500.0
2013-12-05 11:30:00,40.99,41.02,40.94,40.95,130900.0,24.914,24.9322,24.8836,24.8897,130900.0
2013-12-05 11:35:00,40.95,40.98,40.95,40.95,31800.0,24.8897,24.9079,24.8897,24.8897,31800.0
2013-12-05 11:40:00,40.96,41.01,40.95,41.0,72500.0,24.8958,24.9262,24.8897,24.9201,72500.0
2013-12-05 11:45:00,40.99,41.02,40.96,40.96,36300.0,24.914,24.9322,24.8958,24.8958,36300.0
2013-12-05 11:50:00,40.97,41.04,40.96,41.03,27600.0,24.9018,24.9444,24.8958,24.9383,27600.0
2013-12-05 11:55:00,41.03,41.04,41.01,41.03,20300.0,24.9383,24.9444,24.9262,24.9383,20300.0
2013-12-05 12:00:00,41.02,41.1,41.02,41.08,48100.0,24.9322,24.9809,24.9322,24.9687,48100.0
2013-12-05 12:05:00,41.08,41.08,41.04,41.05,42000.0,24.9687,24.9687,24.9444,24.9505,42000.0
2013-12-05 12:10:00,41.05,41.06,41.05,41.05,13300.0,24.9505,24.9565,24.9505,24.9505,13300.0
2013-12-05 12:15:00,41.06,41.09,41.05,41.08,82900.0,24.9565,24.9748,24.9505,24.9687,82900.0
2013-12-05 12:20:00,41.07,41.08,41.04,41.06,88900.0,24.9626,24.9687,24.9444,24.9565,88900.0
2013-12-05 12:25:00,41.07,41.11,41.07,41.09,27900.0,24.9626,24.9869,24.9626,24.9748,27900.0
2013-12-05 12:30:00,41.09,41.1,41.05,41.05,24900.0,24.9748,24.9809,24.9505,24.9505,24900.0
2013-12-05 12:35:00,41.05,41.1,41.04,41.1,41300.0,24.9505,24.9809,24.9444,24.9809,41300.0
2013-12-05 12:40:00,41.09,41.1,41.07,41.08,26300.0,24.9748,24.9809,24.9626,24.9687,26300.0
2013-12-05 12:45:00,41.08,41.08,41.06,41.06,20400.0,24.9687,24.9687,24.9565,24.9565,20400.0
2013-12-05 12:50:00,41.06,41.11,41.06,41.11,25100.0,24.9565,24.9869,24.9565,24.9869,25100.0
2013-12-05 12:55:00,41.11,41.14,41.09,41.09,29300.0,24.9869,25.0052,24.9748,24.9748,29300.0
2013-12-05 13:00:00,41.09,41.12,41.09,41.1,21700.0,24.9748,24.993,24.9748,24.9809,21700.0
2013-12-05 13:05:00,41.1,41.11,41.07,41.09,24200.0,24.9809,24.9869,24.9626,24.9748,24200.0
2013-12-05 13:10:00,41.1,41.12,41.09,41.12,16500.0,24.9809,24.993,24.9748,24.993,16500.0
2013-12-05 13:15:00,41.12,41.12,41.05,41.07,34200.0,24.993,24.993,24.9505,24.9626,34200.0
2013-12-05 13:20:00,41.07,41.07,41.04,41.04,31500.0,24.9626,24.9626,24.9444,24.9444,31500.0
2013-12-05 13:25:00,41.04,41.05,41.02,41.05,24700.0,24.9444,24.9505,24.9322,24.9505,24700.0
2013-12-05 13:30:00,41.04,41.05,41.03,41.03,19600.0,24.9444,24.9505,24.9383,24.9383,19600.0
2013-12-05 13:35:00,41.03,41.05,41.02,41.04,25400.0,24.9383,24.9505,24.9322,24.9444,25400.0
2013-12-05 13:40:00,41.03,41.04,40.98,40.98,43100.0,24.9383,24.9444,24.9079,24.9079,43100.0
2013-12-05 13:45:00,40.98,41.0,40.97,40.98,37600.0,24.9079,24.9201,24.9018,24.9079,37600.0
2013-12-05 13:50:00,40.97,40.98,40.94,40.94,31300.0,24.9018,24.9079,24.8836,24.8836,31300.0
2013-12-05 13:55:00,40.94,40.97,40.91,40.94,38800.0,24.8836,24.9018,24.8654,24.8836,38800.0
2013-12-05 14:00:00,40.93,40.96,40.89,40.92,159200.0,24.8775,24.8958,24.8532,24.8715,159200.0
2013-12-05 14:05:00,40.91,40.94,40.88,40.89,41200.0,24.8654,24.8836,24.8471,24.8532,41200.0
2013-12-05 14:10:00,40.89,40.92,40.87,40.89,91600.0,24.8532,24.8715,24.8411,24.8532,91600.0
2013-12-05 14:15:00,40.88,40.9,40.85,40.9,49200.0,24.8471,24.8593,24.8289,24.8593,49200.0
2013-12-05 14:20:00,40.9,40.91,40.88,40.88,16600.0,24.8593,24.8654,24.8471,24.8471,16600.0
2013-12-05 14:25:00,40.88,40.91,40.87,40.91,20900.0,24.8471,24.8654,24.8411,24.8654,20900.0
2013-12-05 14:30:00,40.91,40.92,40.9,40.9,25200.0,24.8654,24.8715,24.8593,24.8593,25200.0
2013-12-05 14:35:00,40.9,40.92,40.9,40.91,22700.0,24.8593,24.8715,24.8593,24.8654,22700.0
2013-12-05 14:40:00,40.91,40.95,40.89,40.95,35700.0,24.8654,24.8897,24.8532,24.8897,35700.0
2013-12-05 14:45:00,40.95,40.96,40.94,40.96,48500.0,24.8897,24.8958,24.8836,24.8958,48500.0
2013-12-05 14:50:00,40.96,40.96,40.95,40.96,70900.0,24.8958,24.8958,24.8897,24.8958,70900.0
2013-12-05 14:55:00,40.96,40.98,40.94,40.98,44900.0,24.8958,24.9079,24.8836,24.9079,44900.0
2013-12-05 15:00:00,40.97,40.99,40.96,40.98,108300.0,24.9018,24.914,24.8958,24.9079,108300.0
2013-12-05 15:05:00,40.98,41.01,40.97,41.0,93700.0,24.9079,24.9262,24.9018,24.9201,93700.0
2013-12-05 15:10:00,41.0,41.0,40.96,40.98,137300.0,24.9201,24.9201,24.8958,24.9079,137300.0
2013-12-05 15:15:00,40.99,41.01,40.97,41.0,62800.0,24.914,24.9262,24.9018,24.9201,62800.0
2013-12-05 15:20:00,41.0,41.01,40.99,40.99,84100.0,24.9201,24.9262,24.914,24.914,84100.0
2013-12-05 15:25:00,40.99,41.01,40.98,40.99,137100.0,24.914,24.9262,24.9079,24.914,137100.0
2013-12-05 15:30:00,41.0,41.02,40.99,41.0,108300.0,24.9201,24.9322,24.914,24.9201,108300.0
2013-12-05 15:35:00,41.0,41.0,40.96,40.97,114300.0,24.9201,24.9201,24.8958,24.9018,114300.0
2013-12-05 15:40:00,40.97,40.98,40.93,40.93,128300.0,24.9018,24.9079,24.8775,24.8775,128300.0
2013-12-05 15:45:00,40.93,40.93,40.91,40.91,193500.0,24.8775,24.8775,24.8654,24.8654,193500.0
2013-12-05 15:50:00,40.91,40.92,40.87,40.9,228100.0,24.8654,24.8715,24.8411,24.8593,228100.0
2013-12-05 15:55:00,40.89,40.95,40.88,40.94,385500.0,24.8532,24.8897,24.8471,24.8836,385500.0
2013-12-06 09:30:00,41.31,41.32,41.21,41.23,172500.0,25.1085,25.1146,25.0477,25.0599,172500.0
2013-12-06 09:35:00,41.23,41.34,41.23,41.24,113200.0,25.0599,25.1267,25.0599,25.066,113200.0
2013-12-06 09:40:00,41.26,41.26,41.17,41.21,53000.0,25.0781,25.0781,25.0234,25.0477,53000.0
2013-12-06 09:45:00,41.21,41.25,41.21,41.23,50000.0,25.0477,25.072,25.0477,25.0599,50000.0
2013-12-06 09:50:00,41.24,41.41,41.24,41.4,91300.0,25.066,25.1693,25.066,25.1632,91300.0
2013-12-06 09:55:00,41.4,41.4,41.33,41.39,41100.0,25.1632,25.1632,25.1207,25.1571,41100.0
2013-12-06 10:00:00,41.4,41.48,41.37,41.47,62900.0,25.1632,25.2118,25.145,25.2057,62900.0
2013-12-06 10:05:00,41.47,41.53,41.45,41.51,92400.0,25.2057,25.2422,25.1936,25.2301,92400.0
2013-12-06 10:10:00,41.51,41.58,41.51,41.58,49300.0,25.2301,25.2726,25.2301,25.2726,49300.0
2013-12-06 10:15:00,41.57,41.71,41.57,41.63,115300.0,25.2665,25.3516,25.2665,25.303,115300.0
2013-12-06 10:20:00,41.63,41.65,41.53,41.53,86700.0,25.303,25.3152,25.2422,25.2422,86700.0
2013-12-06 10:25:00,41.54,41.57,41.47,41.47,137200.0,25.2483,25.2665,25.2057,25.2057,137200.0
2013-12-06 10:30:00,41.48,41.49,41.4,41.4,73400.0,25.2118,25.2179,25.1632,25.1632,73400.0
2013-12-06 10:35:00,41.4,41.41,41.37,41.37,36700.0,25.1632,25.1693,25.145,25.145,36700.0
2013-12-06 10:40:00,41.37,41.38,41.3,41.32,62900.0,25.145,25.151,25.1024,25.1146,62900.0
2013-12-06 10:45:00,41.33,41.34,41.23,41.24,67700.0,25.1207,25.1267,25.0599,25.066,67700.0
2013-12-06 10:50:00,41.24,41.24,41.16,41.16,34300.0,25.066,25.066,25.0173,25.0173,34300.0
2013-12-06 10:55:00,41.16,41.19,41.14,41.17,33400.0,25.0173,25.0356,25.0052,25.0234,33400.0
2013-12-06 11:00:00,41.18,41.23,41.16,41.21,32300.0,25.0295,25.0599,25.0173,25.0477,32300.0
2013-12-06 11:05:00,41.22,41.27,41.21,41.26,35600.0,25.0538,25.0842,25.0477,25.0781,35600.0
2013-12-06 11:10:00,41.25,41.31,41.25,41.3,29000.0,25.072,25.1085,25.072,25.1024,29000.0
2013-12-06 11:15:00,41.3,41.32,41.26,41.27,30600.0,25.1024,25.1146,25.0781,25.0842,30600.0
2013-12-06 11:20:00,41.27,41.32,41.26,41.3,18000.0,25.0842,25.1146,25.0781,25.1024,18000.0
2013-12-06 11:25:00,41.3,41.34,41.28,41.29,35500.0,25.1024,25.1267,25.0903,25.0963,35500.0
2013-12-06 11:30:00,41.3,41.3,41.27,41.27,26600.0,25.1024,25.1024,25.0842,25.0842,26600.0
2013-12-06 11:35:00,41.27,41.27,41.25,41.27,13400.0,25.0842,25.0842,25.072,25.0842,13400.0
2013-12-06 11:40:00,41.28,41.28,41.18,41.19,39600.0,25.0903,25.0903,25.0295,25.0356,39600.0
2013-12-06 11:45:00,41.19,41.19,41.14,41.17,31000.0,25.0356,25.0356,25.0052,25.0234,31000.0
2013-12-06 11:50:00,41.17,41.17,41.11,41.12,30600.0,25.0234,25.0234,24.9869,24.993,30600.0
2013-12-06 11:55:00,41.12,41.17,41.1,41.15,56400.0,24.993,25.0234,24.9809,25.0112,56400.0
2013-12-06 12:00:00,41.16,41.17,41.14,41.14,18600.0,25.0173,25.0234,25.0052,25.0052,18600.0
2013-12-06 12:05:00,41.15,41.19,41.14,41.18,27200.0,25.0112,25.0356,25.0052,25.0295,27200.0
2013-12-06 12:10:00,41.17,41.23,41.17,41.22,23100.0,25.0234,25.0599,25.0234,25.0538,23100.0
2013-12-06 12:15:00,41.22,41.25,41.2,41.25,29900.0,25.0538,25.072,25.0416,25.072,29900.0
2013-12-06 12:20:00,41.24,41.25,41.22,41.22,15400.0,25.066,25.072,25.0538,25.0538,15400.0
2013-12-06 12:25:00,41.22,41.26,41.2,41.25,24200.0,25.0538,25.0781,25.0416,25.072,24200.0
2013-12-06 12:30:00,41.25,41.28,41.24,41.27,10700.0,25.072,25.0903,25.066,25.0842,10700.0
2013-12-06 12:35:00,41.28,41.3,41.26,41.29,26700.0,25.0903,25.1024,25.0781,25.0963,26700.0
2013-12-06 12:40:00,41.29,41.32,41.28,41.29,19000.0,25.0963,25.1146,25.0903,25.0963,19000.0
2013-12-06 12:45:00,41.29,41.32,41.28,41.3,13300.0,25.0963,25.1146,25.0903,25.1024,13300.0
2013-12-06 12:50:00,41.3,41.34,41.3,41.32,18800.0,25.1024,25.1267,25.1024,25.1146,18800.0
2013-12-06 12:55:00,41.31,41.34,41.31,41.33,17300.0,25.1085,25.1267,25.1085,25.1207,17300.0
2013-12-06 13:00:00,41.34,41.35,41.33,41.35,34400.0,25.1267,25.1328,25.1207,25.1328,34400.0
2013-12-06 13:05:00,41.34,41.35,41.3,41.3,29400.0,25.1267,25.1328,25.1024,25.1024,29400.0
2013-12-06 13:10:00,41.3,41.34,41.3,41.32,13800.0,25.1024,25.1267,25.1024,25.1146,13800.0
2013-12-06 13:15:00,41.33,41.34,41.32,41.33,32400.0,25.1207,25.1267,25.1146,25.1207,32400.0
2013-12-06 13:20:00,41.33,41.36,41.33,41.35,22000.0,25.1207,25.1389,25.1207,25.1328,22000.0
2013-12-06 13:25:00,41.34,41.34,41.31,41.32,21900.0,25.1267,25.1267,25.1085,25.1146,21900.0
2013-12-06 13:30:00,41.33,41.34,41.3,41.31,12800.0,25.1207,25.1267,25.1024,25.1085,12800.0
2013-12-06 13:35:00,41.32,41.32,41.29,41.3,30600.0,25.1146,25.1146,25.0963,25.1024,30600.0
2013-12-06 13:40:00,41.3,41.33,41.29,41.29,91300.0,25.1024,25.1207,25.0963,25.0963,91300.0
2013-12-06 13:45:00,41.29,41.34,41.29,41.34,32900.0,25.0963,25.1267,25.0963,25.1267,32900.0
2013-12-06 13:50:00,41.34,41.34,41.28,41.28,17700.0,25.1267,25.1267,25.0903,25.0903,17700.0
2013-12-06 13:55:00,41.29,41.34,41.28,41.29,52900.0,25.0963,25.1267,25.0903,25.0963,52900.0
2013-12-06 14:00:00,41.29,41.32,41.29,41.32,17500.0,25.0963,25.1146,25.0963,25.1146,17500.0
2013-12-06 14:05:00,41.31,41.35,41.31,41.33,37000.0,25.1085,25.1328,25.1085,25.1207,37000.0
2013-12-06 14:10:00,41.33,41.33,41.28,41.28,17200.0,25.1207,25.1207,25.0903,25.0903,17200.0
2013-12-06 14:15:00,41.29,41.33,41.28,41.3,64600.0,25.0963,25.1207,25.0903,25.1024,64600.0
2013-12-06 14:20:00,41.3,41.34,41.3,41.31,36500.0,25.1024,25.1267,25.1024,25.1085,36500.0
2013-12-06 14:25:00,41.31,41.33,41.3,41.32,23000.0,25.1085,25.1207,25.1024,25.1146,23000.0
2013-12-06 14:30:00,41.32,41.32,41.29,41.31,36100.0,25.1146,25.1146,25.0963,25.1085,36100.0
2013-12-06 14:35:00,41.3,41.34,41.3,41.34,13900.0,25.1024,25.1267,25.1024,25.1267,13900.0
2013-12-06 14:40:00,41.34,41.37,41.33,41.37,21900.0,25.1267,25.145,25.1207,25.145,21900.0
2013-12-06 14:45:00,41.37,41.38,41.34,41.35,30700.0,25.145,25.151,25.1267,25.1328,30700.0
2013-12-06 14:50:00,41.35,41.37,41.34,41.34,17300.0,25.1328,25.145,25.1267,25.1267,17300.0
2013-12-06 14:55:00,41.34,41.36,41.33,41.35,44200.0,25.1267,25.1389,25.1207,25.1328,44200.0
2013-12-06 15:00:00,41.35,41.37,41.34,41.37,60000.0,25.1328,25.145,25.1267,25.145,60000.0
2013-12-06 15:05:00,41.37,41.4,41.36,41.38,49400.0,25.145,25.1632,25.1389,25.151,49400.0
2013-12-06 15:10:00,41.38,41.39,41.37,41.38,39700.0,25.151,25.1571,25.145,25.151,39700.0
2013-12-06 15:15:00,41.37,41.37,41.29,41.29,35800.0,25.145,25.145,25.0963,25.0963,35800.0
2013-12-06 15:20:00,41.29,41.32,41.28,41.31,71500.0,25.0963,25.1146,25.0903,25.1085,71500.0
2013-12-06 15:25:00,41.31,41.32,41.3,41.3,29600.0,25.1085,25.1146,25.1024,25.1024,29600.0
2013-12-06 15:30:00,41.3,41.35,41.3,41.34,70300.0,25.1024,25.1328,25.1024,25.1267,70300.0
2013-12-06 15:35:00,41.34,41.34,41.27,41.29,66700.0,25.1267,25.1267,25.0842,25.0963,66700.0
2013-12-06 15:40:00,41.29,41.33,41.28,41.29,93800.0,25.0963,25.1207,25.0903,25.0963,93800.0
2013-12-06 15:45:00,41.3,41.34,41.3,41.32,128900.0,25.1024,25.1267,25.1024,25.1146,128900.0
2013-12-06 15:50:00,41.32,41.36,41.31,41.34,234500.0,25.1146,25.1389,25.1085,25.1267,234500.0
2013-12-06 15:55:00,41.34,41.43,41.34,41.42,279100.0,25.1267,25.1814,25.1267,25.1754,279100.0
2013-12-09 09:30:00,41.37,41.37,41.05,41.07,189900.0,25.145,25.145,24.9505,24.9626,189900.0
2013-12-09 09:35:00,41.06,41.13,41.01,41.06,122800.0,24.9565,24.9991,24.9262,24.9565,122800.0
2013-12-09 09:40:00,41.06,41.06,40.94,40.95,171800.0,24.9565,24.9565,24.8836,24.8897,171800.0
2013-12-09 09:45:00,40.95,41.02,40.91,40.95,87500.0,24.8897,24.9322,24.8654,24.8897,87500.0
2013-12-09 09:50:00,40.96,41.0,40.9,40.92,208800.0,24.8958,24.9201,24.8593,24.8715,208800.0
2013-12-09 09:55:00,40.93,40.99,40.88,40.98,138200.0,24.8775,24.914,24.8471,24.9079,138200.0
2013-12-09 10:00:00,40.98,41.14,40.97,41.09,180900.0,24.9079,25.0052,24.9018,24.9748,180900.0
2013-12-09 10:05:00,41.1,41.1,41.04,41.05,67300.0,24.9809,24.9809,24.9444,24.9505,67300.0
2013-12-09 10:10:00,41.05,41.07,41.03,41.04,98400.0,24.9505,24.9626,24.9383,24.9444,98400.0
2013-12-09 10:15:00,41.04,41.04,40.97,40.97,76500.0,24.9444,24.9444,24.9018,24.9018,76500.0
2013-12-09 10:20:00,40.97,41.03,40.97,41.01,185300.0,24.9018,24.9383,24.9018,24.9262,185300.0
2013-12-09 10:25:00,41.02,41.03,40.99,41.0,88000.0,24.9322,24.9383,24.914,24.9201,88000.0
2013-12-09 10:30:00,41.0,41.0,40.89,40.9,206500.0,24.9201,24.9201,24.8532,24.8593,206500.0
2013-12-09 10:35:00,40.89,40.9,40.81,40.85,92400.0,24.8532,24.8593,24.8046,24.8289,92400.0
2013-12-09 10:40:00,40.84,40.85,40.81,40.83,40500.0,24.8228,24.8289,24.8046,24.8168,40500.0
2013-12-09 10:45:00,40.84,40.91,40.83,40.91,67300.0,24.8228,24.8654,24.8168,24.8654,67300.0
2013-12-09 10:50:00,40.91,41.02,40.9,41.02,38400.0,24.8654,24.9322,24.8593,24.9322,38400.0
2013-12-09 10:55:00,41.02,41.05,40.99,41.0,46900.0,24.9322,24.9505,24.914,24.9201,46900.0
2013-12-09 11:00:00,40.99,41.02,40.98,41.0,54400.0,24.914,24.9322,24.9079,24.9201,54400.0
2013-12-09 11:05:00,41.0,41.03,40.99,41.01,29600.0,24.9201,24.9383,24.914,24.9262,29600.0
2013-12-09 11:10:00,41.0,41.03,41.0,41.02,49400.0,24.9201,24.9383,24.9201,24.9322,49400.0
2013-12-09 11:15:00,41.03,41.05,41.02,41.04,25600.0,24.9383,24.9505,24.9322,24.9444,25600.0
2013-12-09 11:20:00,41.05,41.09,41.04,41.08,32500.0,24.9505,24.9748,24.9444,24.9687,32500.0
2013-12-09 11:25:00,41.09,41.14,41.09,41.13,40400.0,24.9748,25.0052,24.9748,24.9991,40400.0
2013-12-09 11:30:00,41.14,41.14,41.11,41.12,41500.0,25.0052,25.0052,24.9869,24.993,41500.0
2013-12-09 11:35:00,41.13,41.19,41.12,41.19,39300.0,24.9991,25.0356,24.993,25.0356,39300.0
2013-12-09 11:40:00,41.19,41.23,41.18,41.21,42600.0,25.0356,25.0599,25.0295,25.0477,42600.0
2013-12-09 11:45:00,41.2,41.23,41.18,41.22,37900.0,25.0416,25.0599,25.0295,25.0538,37900.0
2013-12-09 11:50:00,41.22,41.24,41.21,41.22,29100.0,25.0538,25.066,25.0477,25.0538,29100.0
2013-12-09 11:55:00,41.22,41.22,41.21,41.21,25100.0,25.0538,25.0538,25.0477,25.0477,25100.0
2013-12-09 12:00:00,41.2,41.21,41.16,41.17,40600.0,25.0416,25.0477,25.0173,25.0234,40600.0
2013-12-09 12:05:00,41.17,41.18,41.13,41.17,36000.0,25.0234,25.0295,24.9991,25.0234,36000.0
2013-12-09 12:10:00,41.16,41.17,41.15,41.15,28700.0,25.0173,25.0234,25.0112,25.0112,28700.0
2013-12-09 12:15:00,41.16,41.18,41.15,41.16,35500.0,25.0173,25.0295,25.0112,25.0173,35500.0
2013-12-09 12:20:00,41.16,41.17,41.15,41.16,35300.0,25.0173,25.0234,25.0112,25.0173,35300.0
2013-12-09 12:25:00,41.15,41.16,41.14,41.14,26100.0,25.0112,25.0173,25.0052,25.0052,26100.0
2013-12-09 12:30:00,41.14,41.15,41.12,41.13,51300.0,25.0052,25.0112,24.993,24.9991,51300.0
2013-12-09 12:35:00,41.13,41.14,41.11,41.12,33600.0,24.9991,25.0052,24.9869,24.993,33600.0
2013-12-09 12:40:00,41.12,41.14,41.12,41.14,20900.0,24.993,25.0052,24.993,25.0052,20900.0
2013-12-09 12:45:00,41.14,41.14,41.11,41.11,31800.0,25.0052,25.0052,24.9869,24.9869,31800.0
2013-12-09 12:50:00,41.11,41.11,41.07,41.09,54000.0,24.9869,24.9869,24.9626,24.9748,54000.0
2013-12-09 12:55:00,41.09,41.18,41.08,41.17,72800.0,24.9748,25.0295,24.9687,25.0234,72800.0
2013-12-09 13:00:00,41.17,41.19,41.13,41.18,74200.0,25.0234,25.0356,24.9991,25.0295,74200.0
2013-12-09 13:05:00,41.17,41.21,41.17,41.21,25500.0,25.0234,25.0477,25.0234,25.0477,25500.0
2013-12-09 13:10:00,41.2,41.21,41.17,41.18,24200.0,25.0416,25.0477,25.0234,25.0295,24200.0
2013-12-09 13:15:00,41.17,41.21,41.17,41.21,25800.0,25.0234,25.0477,25.0234,25.0477,25800.0
2013-12-09 13:20:00,41.21,41.26,41.2,41.24,42500.0,25.0477,25.0781,25.0416,25.066,42500.0
2013-12-09 13:25:00,41.25,41.26,41.22,41.24,27500.0,25.072,25.0781,25.0538,25.066,27500.0
2013-12-09 13:30:00,41.23,41.24,41.22,41.23,11400.0,25.0599,25.066,25.0538,25.0599,11400.0
2013-12-09 13:35:00,41.23,41.24,41.22,41.22,19300.0,25.0599,25.066,25.0538,25.0538,19300.0
2013-12-09 13:40:00,41.22,41.24,41.22,41.23,26400.0,25.0538,25.066,25.0538,25.0599,26400.0
2013-12-09 13:45:00,41.23,41.24,41.22,41.23,24400.0,25.0599,25.066,25.0538,25.0599,24400.0
2013-12-09 13:50:00,41.24,41.24,41.17,41.17,30700.0,25.066,25.066,25.0234,25.0234,30700.0
2013-12-09 13:55:00,41.18,41.19,41.17,41.19,26600.0,25.0295,25.0356,25.0234,25.0356,26600.0
2013-12-09 14:00:00,41.18,41.2,41.17,41.18,24100.0,25.0295,25.0416,25.0234,25.0295,24100.0
2013-12-09 14:05:00,41.18,41.19,41.13,41.14,26100.0,25.0295,25.0356,24.9991,25.0052,26100.0
2013-12-09 14:10:00,41.14,41.15,41.13,41.14,16500.0,25.0052,25.0112,24.9991,25.0052,16500.0
2013-12-09 14:15:00,41.13,41.13,41.08,41.09,44900.0,24.9991,24.9991,24.9687,24.9748,44900.0
2013-12-09 14:20:00,41.1,41.1,41.07,41.08,21500.0,24.9809,24.9809,24.9626,24.9687,21500.0
2013-12-09 14:25:00,41.07,41.1,41.07,41.1,26200.0,24.9626,24.9809,24.9626,24.9809,26200.0
2013-12-09 14:30:00,41.1,41.13,41.09,41.13,55800.0,24.9809,24.9991,24.9748,24.9991,55800.0
2013-12-09 14:35:00,41.12,41.13,41.1,41.1,23400.0,24.993,24.9991,24.9809,24.9809,23400.0
2013-12-09 14:40:00,41.1,41.11,41.1,41.1,30100.0,24.9809,24.9869,24.9809,24.9809,30100.0
2013-12-09 14:45:00,41.09,41.1,41.08,41.1,19400.0,24.9748,24.9809,24.9687,24.9809,19400.0
2013-12-09 14:50:00,41.1,41.1,41.07,41.07,41500.0,24.9809,24.9809,24.9626,24.9626,41500.0
2013-12-09 14:55:00,41.07,41.07,41.05,41.06,14400.0,24.9626,24.9626,24.9505,24.9565,14400.0
2013-12-09 15:00:00,41.06,41.12,41.05,41.11,46000.0,24.9565,24.993,24.9505,24.9869,46000.0
2013-12-09 15:05:00,41.1,41.12,41.09,41.1,45900.0,24.9809,24.993,24.9748,24.9809,45900.0
2013-12-09 15:10:00,41.11,41.11,41.1,41.1,22300.0,24.9869,24.9869,24.9809,24.9809,22300.0
2013-12-09 15:15:00,41.11,41.11,41.08,41.09,37400.0,24.9869,24.9869,24.9687,24.9748,37400.0
2013-12-09 15:20:00,41.09,41.1,41.05,41.06,63700.0,24.9748,24.9809,24.9505,24.9565,63700.0
2013-12-09 15:25:00,41.06,41.07,41.05,41.06,29200.0,24.9565,24.9626,24.9505,24.9565,29200.0
2013-12-09 15:30:00,41.05,41.08,41.05,41.06,63700.0,24.9505,24.9687,24.9505,24.9565,63700.0
2013-12-09 15:35:00,41.06,41.07,41.04,41.04,67500.0,24.9565,24.9626,24.9444,24.9444,67500.0
2013-12-09 15:40:00,41.04,41.05,41.02,41.04,87500.0,24.9444,24.9505,24.9322,24.9444,87500.0
2013-12-09 15:45:00,41.05,41.07,41.04,41.07,93800.0,24.9505,24.9626,24.9444,24.9626,93800.0
2013-12-09 15:50:00,41.06,41.07,41.04,41.05,134000.0,24.9565,24.9626,24.9444,24.9505,134000.0
2013-12-09 15:55:00,41.05,41.06,41.01,41.04,740300.0,24.9505,24.9565,24.9262,24.9444,740300.0
2013-12-10 09:30:00,41.01,41.02,40.96,41.01,115000.0,24.9262,24.9322,24.8958,24.9262,115000.0
2013-12-10 09:35:00,41.01,41.01,40.82,40.82,89000.0,24.9262,24.9262,24.8107,24.8107,89000.0
2013-12-10 09:40:00,40.83,41.02,40.82,40.98,144200.0,24.8168,24.9322,24.8107,24.9079,144200.0
2013-12-10 09:45:00,40.98,41.0,40.87,40.99,109700.0,24.9079,24.9201,24.8411,24.914,109700.0
2013-12-10 09:50:00,41.0,41.02,40.84,40.85,172000.0,24.9201,24.9322,24.8228,24.8289,172000.0
2013-12-10 09:55:00,40.85,40.86,40.76,40.84,105100.0,24.8289,24.835,24.7742,24.8228,105100.0
2013-12-10 10:00:00,40.85,40.87,40.76,40.76,158200.0,24.8289,24.8411,24.7742,24.7742,158200.0
2013-12-10 10:05:00,40.76,40.76,40.66,40.66,213200.0,24.7742,24.7742,24.7134,24.7134,213200.0
2013-12-10 10:10:00,40.67,40.67,40.62,40.63,125300.0,24.7195,24.7195,24.6891,24.6952,125300.0
2013-12-10 10:15:00,40.63,40.65,40.59,40.59,120700.0,24.6952,24.7073,24.6709,24.6709,120700.0
2013-12-10 10:20:00,40.6,40.82,40.56,40.78,162900.0,24.677,24.8107,24.6526,24.7864,162900.0
2013-12-10 10:25:00,40.78,40.79,40.73,40.73,33100.0,24.7864,24.7924,24.756,24.756,33100.0
2013-12-10 10:30:00,40.73,40.73,40.68,40.68,59400.0,24.756,24.756,24.7256,24.7256,59400.0
2013-12-10 10:35:00,40.68,40.73,40.68,40.73,40700.0,24.7256,24.756,24.7256,24.756,40700.0
2013-12-10 10:40:00,40.72,40.77,40.71,40.74,81400.0,24.7499,24.7803,24.7438,24.762,81400.0
2013-12-10 10:45:00,40.74,40.76,40.73,40.73,38700.0,24.762,24.7742,24.756,24.756,38700.0
2013-12-10 10:50:00,40.74,40.8,40.73,40.79,89800.0,24.762,24.7985,24.756,24.7924,89800.0
2013-12-10 10:55:00,40.8,40.81,40.74,40.76,126400.0,24.7985,24.8046,24.762,24.7742,126400.0
2013-12-10 11:00:00,40.76,40.76,40.71,40.71,35700.0,24.7742,24.7742,24.7438,24.7438,35700.0
2013-12-10 11:05:00,40.71,40.72,40.71,40.71,20800.0,24.7438,24.7499,24.7438,24.7438,20800.0
2013-12-10 11:10:00,40.72,40.72,40.68,40.68,46300.0,24.7499,24.7499,24.7256,24.7256,46300.0
2013-12-10 11:15:00,40.68,40.69,40.65,40.65,30800.0,24.7256,24.7317,24.7073,24.7073,30800.0
2013-12-10 11:20:00,40.65,40.67,40.64,40.67,42600.0,24.7073,24.7195,24.7013,24.7195,42600.0
2013-12-10 11:25:00,40.67,40.67,40.6,40.61,55500.0,24.7195,24.7195,24.677,24.683,55500.0
2013-12-10 11:30:00,40.62,40.62,40.59,40.59,61700.0,24.6891,24.6891,24.6709,24.6709,61700.0
2013-12-10 11:35:00,40.59,40.6,40.56,40.56,38800.0,24.6709,24.677,24.6526,24.6526,38800.0
2013-12-10 11:40:00,40.57,40.58,40.56,40.57,58500.0,24.6587,24.6648,24.6526,24.6587,58500.0
2013-12-10 11:45:00,40.58,40.6,40.57,40.59,39100.0,24.6648,24.677,24.6587,24.6709,39100.0
2013-12-10 11:50:00,40.59,40.59,40.56,40.57,52600.0,24.6709,24.6709,24.6526,24.6587,52600.0
2013-12-10 11:55:00,40.58,40.58,40.55,40.55,40800.0,24.6648,24.6648,24.6466,24.6466,40800.0
2013-12-10 12:00:00,40.56,40.56,40.55,40.55,56200.0,24.6526,24.6526,24.6466,24.6466,56200.0
2013-12-10 12:05:00,40.55,40.55,40.52,40.53,97100.0,24.6466,24.6466,24.6283,24.6344,97100.0
2013-12-10 12:10:00,40.52,40.55,40.52,40.54,45200.0,24.6283,24.6466,24.6283,24.6405,45200.0
2013-12-10 12:15:00,40.55,40.57,40.53,40.57,91800.0,24.6466,24.6587,24.6344,24.6587,91800.0
2013-12-10 12:20:00,40.57,40.58,40.54,40.54,110000.0,24.6587,24.6648,24.6405,24.6405,110000.0
2013-12-10 12:25:00,40.54,40.54,40.45,40.48,206300.0,24.6405,24.6405,24.5858,24.604,206300.0
2013-12-10 12:30:00,40.49,40.55,40.49,40.49,79000.0,24.6101,24.6466,24.6101,24.6101,79000.0
2013-12-10 12:35:00,40.48,40.51,40.42,40.51,147300.0,24.604,24.6223,24.5676,24.6223,147300.0
2013-12-10 12:40:00,40.5,40.53,40.43,40.47,154300.0,24.6162,24.6344,24.5736,24.5979,154300.0
2013-12-10 12:45:00,40.47,40.49,40.47,40.49,39300.0,24.5979,24.6101,24.5979,24.6101,39300.0
2013-12-10 12:50:00,40.49,40.54,40.49,40.51,103500.0,24.6101,24.6405,24.6101,24.6223,103500.0
2013-12-10 12:55:00,40.52,40.61,40.46,40.61,363400.0,24.6283,24.683,24.5919,24.683,363400.0
2013-12-10 13:00:00,40.6,40.68,40.6,40.68,29600.0,24.677,24.7256,24.677,24.7256,29600.0
2013-12-10 13:05:00,40.67,40.72,40.65,40.72,67800.0,24.7195,24.7499,24.7073,24.7499,67800.0
2013-12-10 13:10:00,40.72,40.72,40.69,40.71,34100.0,24.7499,24.7499,24.7317,24.7438,34100.0
2013-12-10 13:15:00,40.72,40.72,40.63,40.65,32200.0,24.7499,24.7499,24.6952,24.7073,32200.0
2013-12-10 13:20:00,40.65,40.68,40.65,40.67,18500.0,24.7073,24.7256,24.7073,24.7195,18500.0
2013-12-10 13:25:00,40.68,40.68,40.64,40.64,36700.0,24.7256,24.7256,24.7013,24.7013,36700.0
2013-12-10 13:30:00,40.64,40.65,40.56,40.59,93200.0,24.7013,24.7073,24.6526,24.6709,93200.0
2013-12-10 13:35:00,40.59,40.6,40.54,40.56,35900.0,24.6709,24.677,24.6405,24.6526,35900.0
2013-12-10 13:40:00,40.57,40.59,40.55,40.56,65200.0,24.6587,24.6709,24.6466,24.6526,65200.0
2013-12-10 13:45:00,40.57,40.58,40.56,40.57,26600.0,24.6587,24.6648,24.6526,24.6587,26600.0
2013-12-10 13:50:00,40.57,40.58,40.55,40.56,35800.0,24.6587,24.6648,24.6466,24.6526,35800.0
2013-12-10 13:55:00,40.56,40.59,40.53,40.57,46400.0,24.6526,24.6709,24.6344,24.6587,46400.0
2013-12-10 14:00:00,40.58,40.58,40.56,40.57,29600.0,24.6648,24.6648,24.6526,24.6587,29600.0
2013-12-10 14:05:00,40.56,40.56,40.53,40.55,55500.0,24.6526,24.6526,24.6344,24.6466,55500.0
2013-12-10 14:10:00,40.55,40.56,40.55,40.56,25000.0,24.6466,24.6526,24.6466,24.6526,25000.0
2013-12-10 14:15:00,40.55,40.56,40.53,40.53,48900.0,24.6466,24.6526,24.6344,24.6344,48900.0
2013-12-10 14:20:00,40.54,40.54,40.45,40.45,109700.0,24.6405,24.6405,24.5858,24.5858,109700.0
2013-12-10 14:25:00,40.45,40.46,40.42,40.42,92000.0,24.5858,24.5919,24.5676,24.5676,92000.0
2013-12-10 14:30:00,40.43,40.45,40.42,40.44,101000.0,24.5736,24.5858,24.5676,24.5797,101000.0
2013-12-10 14:35:00,40.44,40.5,40.43,40.49,66400.0,24.5797,24.6162,24.5736,24.6101,66400.0
2013-12-10 14:40:00,40.5,40.52,40.44,40.45,65200.0,24.6162,24.6283,24.5797,24.5858,65200.0
2013-12-10 14:45:00,40.46,40.46,40.44,40.46,36100.0,24.5919,24.5919,24.5797,24.5919,36100.0
2013-12-10 14:50:00,40.46,40.5,40.45,40.5,33200.0,24.5919,24.6162,24.5858,24.6162,33200.0
2013-12-10 14:55:00,40.5,40.58,40.49,40.58,43900.0,24.6162,24.6648,24.6101,24.6648,43900.0
2013-12-10 15:00:00,40.58,40.59,40.57,40.59,39800.0,24.6648,24.6709,24.6587,24.6709,39800.0
2013-12-10 15:05:00,40.59,40.59,40.52,40.53,96700.0,24.6709,24.6709,24.6283,24.6344,96700.0
2013-12-10 15:10:00,40.53,40.55,40.51,40.54,57000.0,24.6344,24.6466,24.6223,24.6405,57000.0
2013-12-10 15:15:00,40.55,40.55,40.48,40.48,81600.0,24.6466,24.6466,24.604,24.604,81600.0
2013-12-10 15:20:00,40.48,40.56,40.48,40.55,76300.0,24.604,24.6526,24.604,24.6466,76300.0
2013-12-10 15:25:00,40.55,40.58,40.5,40.51,104000.0,24.6466,24.6648,24.6162,24.6223,104000.0
2013-12-10 15:30:00,40.51,40.54,40.5,40.54,54500.0,24.6223,24.6405,24.6162,24.6405,54500.0
2013-12-10 15:35:00,40.53,40.54,40.5,40.52,120000.0,24.6344,24.6405,24.6162,24.6283,120000.0
2013-12-10 15:40:00,40.52,40.54,40.5,40.5,81100.0,24.6283,24.6405,24.6162,24.6162,81100.0
2013-12-10 15:45:00,40.5,40.51,40.46,40.47,150700.0,24.6162,24.6223,24.5919,24.5979,150700.0
2013-12-10 15:50:00,40.46,40.5,40.46,40.48,163700.0,24.5919,24.6162,24.5919,24.604,163700.0
2013-12-10 15:55:00,40.48,40.48,40.44,40.47,671200.0,24.604,24.604,24.5797,24.5979,671200.0
2013-12-11 09:30:00,40.42,40.51,40.32,40.37,177100.0,24.5676,24.6223,24.5068,24.5372,177100.0
2013-12-11 09:35:00,40.37,40.37,40.28,40.36,158300.0,24.5372,24.5372,24.4825,24.5311,158300.0
2013-12-11 09:40:00,40.36,40.37,40.29,40.31,75300.0,24.5311,24.5372,24.4885,24.5007,75300.0
2013-12-11 09:45:00,40.3,40.35,40.27,40.32,175000.0,24.4946,24.525,24.4764,24.5068,175000.0
2013-12-11 09:50:00,40.32,40.33,40.25,40.3,190700.0,24.5068,24.5128,24.4642,24.4946,190700.0
2013-12-11 09:55:00,40.3,40.37,40.27,40.36,159200.0,24.4946,24.5372,24.4764,24.5311,159200.0
2013-12-11 10:00:00,40.35,40.39,40.27,40.32,186600.0,24.525,24.5493,24.4764,24.5068,186600.0
2013-12-11 10:05:00,40.32,40.34,40.26,40.33,95900.0,24.5068,24.5189,24.4703,24.5128,95900.0
2013-12-11 10:10:00,40.33,40.33,40.27,40.28,163300.0,24.5128,24.5128,24.4764,24.4825,163300.0
2013-12-11 10:15:00,40.28,40.3,40.26,40.3,144800.0,24.4825,24.4946,24.4703,24.4946,144800.0
2013-12-11 10:20:00,40.29,40.33,40.28,40.28,92700.0,24.4885,24.5128,24.4825,24.4825,92700.0
2013-12-11 10:25:00,40.29,40.37,40.28,40.32,145300.0,24.4885,24.5372,24.4825,24.5068,145300.0
2013-12-11 10:30:00,40.33,40.4,40.32,40.35,172500.0,24.5128,24.5554,24.5068,24.525,172500.0
2013-12-11 10:35:00,40.34,40.34,40.28,40.29,70000.0,24.5189,24.5189,24.4825,24.4885,70000.0
2013-12-11 10:40:00,40.29,40.33,40.27,40.32,47300.0,24.4885,24.5128,24.4764,24.5068,47300.0
2013-12-11 10:45:00,40.32,40.37,40.31,40.34,92000.0,24.5068,24.5372,24.5007,24.5189,92000.0
2013-12-11 10:50:00,40.34,40.36,40.32,40.35,71000.0,24.5189,24.5311,24.5068,24.525,71000.0
2013-12-11 10:55:00,40.35,40.43,40.35,40.43,46300.0,24.525,24.5736,24.525,24.5736,46300.0
2013-12-11 11:00:00,40.42,40.48,40.42,40.47,59600.0,24.5676,24.604,24.5676,24.5979,59600.0
2013-12-11 11:05:00,40.48,40.49,40.36,40.37,111600.0,24.604,24.6101,24.5311,24.5372,111600.0
2013-12-11 11:10:00,40.37,40.46,40.36,40.44,352400.0,24.5372,24.5919,24.5311,24.5797,352400.0
2013-12-11 11:15:00,40.44,40.49,40.44,40.47,166500.0,24.5797,24.6101,24.5797,24.5979,166500.0
2013-12-11 11:20:00,40.47,40.47,40.36,40.37,74100.0,24.5979,24.5979,24.5311,24.5372,74100.0
2013-12-11 11:25:00,40.38,40.4,40.36,40.4,56000.0,24.5432,24.5554,24.5311,24.5554,56000.0
2013-12-11 11:30:00,40.4,40.46,40.4,40.43,94700.0,24.5554,24.5919,24.5554,24.5736,94700.0
2013-12-11 11:35:00,40.44,40.45,40.43,40.45,41100.0,24.5797,24.5858,24.5736,24.5858,41100.0
2013-12-11 11:40:00,40.45,40.54,40.45,40.52,130300.0,24.5858,24.6405,24.5858,24.6283,130300.0
2013-12-11 11:45:00,40.51,40.57,40.5,40.55,104600.0,24.6223,24.6587,24.6162,24.6466,104600.0
2013-12-11 11:50:00,40.55,40.56,40.48,40.48,75100.0,24.6466,24.6526,24.604,24.604,75100.0
2013-12-11 11:55:00,40.49,40.51,40.45,40.47,160000.0,24.6101,24.6223,24.5858,24.5979,160000.0
2013-12-11 12:00:00,40.47,40.53,40.46,40.47,119400.0,24.5979,24.6344,24.5919,24.5979,119400.0
2013-12-11 12:05:00,40.47,40.52,40.45,40.45,137200.0,24.5979,24.6283,24.5858,24.5858,137200.0
2013-12-11 12:10:00,40.46,40.46,40.42,40.42,67100.0,24.5919,24.5919,24.5676,24.5676,67100.0
2013-12-11 12:15:00,40.42,40.43,40.36,40.39,60000.0,24.5676,24.5736,24.5311,24.5493,60000.0
2013-12-11 12:20:00,40.39,40.4,40.3,40.3,69400.0,24.5493,24.5554,24.4946,24.4946,69400.0
2013-12-11 12:25:00,40.32,40.38,40.31,40.37,49200.0,24.5068,24.5432,24.5007,24.5372,49200.0
2013-12-11 12:30:00,40.37,40.37,40.3,40.3,44100.0,24.5372,24.5372,24.4946,24.4946,44100.0
2013-12-11 12:35:00,40.3,40.37,40.3,40.33,58800.0,24.4946,24.5372,24.4946,24.5128,58800.0
2013-12-11 12:40:00,40.32,40.35,40.3,40.33,96400.0,24.5068,24.525,24.4946,24.5128,96400.0
2013-12-11 12:45:00,40.33,40.34,40.32,40.33,54200.0,24.5128,24.5189,24.5068,24.5128,54200.0
2013-12-11 12:50:00,40.32,40.33,40.31,40.33,53500.0,24.5068,24.5128,24.5007,24.5128,53500.0
2013-12-11 12:55:00,40.33,40.36,40.32,40.33,89200.0,24.5128,24.5311,24.5068,24.5128,89200.0
2013-12-11 13:00:00,40.33,40.35,40.32,40.34,43200.0,24.5128,24.525,24.5068,24.5189,43200.0
2013-12-11 13:05:00,40.35,40.39,40.34,40.39,71700.0,24.525,24.5493,24.5189,24.5493,71700.0
2013-12-11 13:10:00,40.39,40.46,40.38,40.43,66000.0,24.5493,24.5919,24.5432,24.5736,66000.0
2013-12-11 13:15:00,40.43,40.44,40.4,40.4,49800.0,24.5736,24.5797,24.5554,24.5554,49800.0
2013-12-11 13:20:00,40.41,40.45,40.4,40.44,55900.0,24.5615,24.5858,24.5554,24.5797,55900.0
2013-12-11 13:25:00,40.44,40.51,40.44,40.51,74600.0,24.5797,24.6223,24.5797,24.6223,74600.0
2013-12-11 13:30:00,40.5,40.51,40.44,40.45,91500.0,24.6162,24.6223,24.5797,24.5858,91500.0
2013-12-11 13:35:00,40.44,40.45,40.42,40.42,60800.0,24.5797,24.5858,24.5676,24.5676,60800.0
2013-12-11 13:40:00,40.42,40.42,40.39,40.39,36200.0,24.5676,24.5676,24.5493,24.5493,36200.0
2013-12-11 13:45:00,40.39,40.41,40.37,40.4,91400.0,24.5493,24.5615,24.5372,24.5554,91400.0
2013-12-11 13:50:00,40.4,40.43,40.4,40.43,41200.0,24.5554,24.5736,24.5554,24.5736,41200.0
2013-12-11 13:55:00,40.43,40.45,40.42,40.43,45400.0,24.5736,24.5858,24.5676,24.5736,45400.0
2013-12-11 14:00:00,40.43,40.43,40.39,40.43,59700.0,24.5736,24.5736,24.5493,24.5736,59700.0
2013-12-11 14:05:00,40.43,40.43,40.37,40.38,66300.0,24.5736,24.5736,24.5372,24.5432,66300.0
2013-12-11 14:10:00,40.37,40.39,40.37,40.38,84300.0,24.5372,24.5493,24.5372,24.5432,84300.0
2013-12-11 14:15:00,40.38,40.41,40.36,40.41,114200.0,24.5432,24.5615,24.5311,24.5615,114200.0
2013-12-11 14:20:00,40.41,40.43,40.4,40.43,68000.0,24.5615,24.5736,24.5554,24.5736,68000.0
2013-12-11 14:25:00,40.43,40.44,40.37,40.44,119600.0,24.5736,24.5797,24.5372,24.5797,119600.0
2013-12-11 14:30:00,40.44,40.44,40.42,40.42,89500.0,24.5797,24.5797,24.5676,24.5676,89500.0
2013-12-11 14:35:00,40.42,40.42,40.4,40.4,45600.0,24.5676,24.5676,24.5554,24.5554,45600.0
2013-12-11 14:40:00,40.41,40.42,40.4,40.42,33000.0,24.5615,24.5676,24.5554,24.5676,33000.0
2013-12-11 14:45:00,40.42,40.45,40.41,40.45,49200.0,24.5676,24.5858,24.5615,24.5858,49200.0
2013-12-11 14:50:00,40.45,40.45,40.38,40.38,37100.0,24.5858,24.5858,24.5432,24.5432,37100.0
2013-12-11 14:55:00,40.38,40.39,40.33,40.36,79200.0,24.5432,24.5493,24.5128,24.5311,79200.0
2013-12-11 15:00:00,40.36,40.38,40.35,40.35,43400.0,24.5311,24.5432,24.525,24.525,43400.0
2013-12-11 15:05:00,40.35,40.37,40.33,40.34,74300.0,24.525,24.5372,24.5128,24.5189,74300.0
2013-12-11 15:10:00,40.35,40.35,40.29,40.29,87100.0,24.525,24.525,24.4885,24.4885,87100.0
2013-12-11 15:15:00,40.29,40.3,40.27,40.27,38600.0,24.4885,24.4946,24.4764,24.4764,38600.0
2013-12-11 15:20:00,40.27,40.32,40.26,40.32,116800.0,24.4764,24.5068,24.4703,24.5068,116800.0
2013-12-11 15:25:00,40.32,40.33,40.29,40.3,61000.0,24.5068,24.5128,24.4885,24.4946,61000.0
2013-12-11 15:30:00,40.3,40.32,40.26,40.26,87700.0,24.4946,24.5068,24.4703,24.4703,87700.0
2013-12-11 15:35:00,40.27,40.28,40.25,40.26,77700.0,24.4764,24.4825,24.4642,24.4703,77700.0
2013-12-11 15:40:00,40.26,40.27,40.21,40.21,157300.0,24.4703,24.4764,24.4399,24.4399,157300.0
2013-12-11 15:45:00,40.21,40.26,40.18,40.26,166000.0,24.4399,24.4703,24.4217,24.4703,166000.0
2013-12-11 15:50:00,40.25,40.26,40.21,40.23,150900.0,24.4642,24.4703,24.4399,24.4521,150900.0
2013-12-11 15:55:00,40.22,40.29,40.22,40.28,372900.0,24.446,24.4885,24.446,24.4825,372900.0
2013-12-12 09:30:00,40.2,40.31,40.18,40.24,114700.0,24.4338,24.5007,24.4217,24.4581,114700.0
2013-12-12 09:35:00,40.26,40.34,40.25,40.29,117700.0,24.4703,24.5189,24.4642,24.4885,117700.0
2013-12-12 09:40:00,40.27,40.36,40.26,40.31,86400.0,24.4764,24.5311,24.4703,24.5007,86400.0
2013-12-12 09:45:00,40.32,40.47,40.3,40.46,68000.0,24.5068,24.5979,24.4946,24.5919,68000.0
2013-12-12 09:50:00,40.46,40.47,40.35,40.4,100300.0,24.5919,24.5979,24.525,24.5554,100300.0
2013-12-12 09:55:00,40.4,40.48,40.39,40.4,221400.0,24.5554,24.604,24.5493,24.5554,221400.0
2013-12-12 10:00:00,40.39,40.39,40.3,40.31,140700.0,24.5493,24.5493,24.4946,24.5007,140700.0
2013-12-12 10:05:00,40.3,40.37,40.21,40.21,191000.0,24.4946,24.5372,24.4399,24.4399,191000.0
2013-12-12 10:10:00,40.2,40.27,40.19,40.25,78600.0,24.4338,24.4764,24.4278,24.4642,78600.0
2013-12-12 10:15:00,40.24,40.26,40.21,40.22,154400.0,24.4581,24.4703,24.4399,24.446,154400.0
2013-12-12 10:20:00,40.22,40.25,40.18,40.2,190100.0,24.446,24.4642,24.4217,24.4338,190100.0
2013-12-12 10:25:00,40.2,40.21,40.17,40.21,65300.0,24.4338,24.4399,24.4156,24.4399,65300.0
2013-12-12 10:30:00,40.21,40.24,40.15,40.16,112900.0,24.4399,24.4581,24.4034,24.4095,112900.0
2013-12-12 10:35:00,40.16,40.16,40.07,40.09,205100.0,24.4095,24.4095,24.3548,24.367,205100.0
2013-12-12 10:40:00,40.09,40.09,40.03,40.08,166200.0,24.367,24.367,24.3305,24.3609,166200.0
2013-12-12 10:45:00,40.08,40.1,40.07,40.1,76400.0,24.3609,24.3731,24.3548,24.3731,76400.0
2013-12-12 10:50:00,40.1,40.18,40.1,40.16,86700.0,24.3731,24.4217,24.3731,24.4095,86700.0
2013-12-12 10:55:00,40.16,40.23,40.13,40.21,107500.0,24.4095,24.4521,24.3913,24.4399,107500.0
2013-12-12 11:00:00,40.22,40.25,40.16,40.17,85700.0,24.446,24.4642,24.4095,24.4156,85700.0
2013-12-12 11:05:00,40.18,40.24,40.18,40.21,54600.0,24.4217,24.4581,24.4217,24.4399,54600.0
2013-12-12 11:10:00,40.22,40.24,40.2,40.22,61700.0,24.446,24.4581,24.4338,24.446,61700.0
2013-12-12 11:15:00,40.23,40.25,40.22,40.23,56500.0,24.4521,24.4642,24.446,24.4521,56500.0
2013-12-12 11:20:00,40.23,40.24,40.21,40.22,47600.0,24.4521,24.4581,24.4399,24.446,47600.0
2013-12-12 11:25:00,40.23,40.23,40.16,40.18,93100.0,24.4521,24.4521,24.4095,24.4217,93100.0
2013-12-12 11:30:00,40.18,40.2,40.17,40.19,90400.0,24.4217,24.4338,24.4156,24.4278,90400.0
2013-12-12 11:35:00,40.18,40.19,40.17,40.19,46500.0,24.4217,24.4278,24.4156,24.4278,46500.0
2013-12-12 11:40:00,40.18,40.19,40.17,40.19,43600.0,24.4217,24.4278,24.4156,24.4278,43600.0
2013-12-12 11:45:00,40.18,40.19,40.16,40.19,39400.0,24.4217,24.4278,24.4095,24.4278,39400.0
2013-12-12 11:50:00,40.19,40.2,40.17,40.2,58000.0,24.4278,24.4338,24.4156,24.4338,58000.0
2013-12-12 11:55:00,40.2,40.23,40.19,40.21,52900.0,24.4338,24.4521,24.4278,24.4399,52900.0
2013-12-12 12:00:00,40.21,40.22,40.18,40.19,26500.0,24.4399,24.446,24.4217,24.4278,26500.0
2013-12-12 12:05:00,40.19,40.22,40.18,40.19,35100.0,24.4278,24.446,24.4217,24.4278,35100.0
2013-12-12 12:10:00,40.18,40.22,40.14,40.14,79300.0,24.4217,24.446,24.3974,24.3974,79300.0
2013-12-12 12:15:00,40.14,40.16,40.11,40.11,52200.0,24.3974,24.4095,24.3791,24.3791,52200.0
2013-12-12 12:20:00,40.11,40.12,40.05,40.05,107200.0,24.3791,24.3852,24.3427,24.3427,107200.0
2013-12-12 12:25:00,40.06,40.12,40.04,40.11,74000.0,24.3487,24.3852,24.3366,24.3791,74000.0
2013-12-12 12:30:00,40.12,40.13,40.1,40.1,25600.0,24.3852,24.3913,24.3731,24.3731,25600.0
2013-12-12 12:35:00,40.11,40.12,40.1,40.11,28500.0,24.3791,24.3852,24.3731,24.3791,28500.0
2013-12-12 12:40:00,40.11,40.12,40.1,40.12,34300.0,24.3791,24.3852,24.3731,24.3852,34300.0
2013-12-12 12:45:00,40.12,40.14,40.1,40.12,40100.0,24.3852,24.3974,24.3731,24.3852,40100.0
2013-12-12 12:50:00,40.12,40.14,40.11,40.12,42100.0,24.3852,24.3974,24.3791,24.3852,42100.0
2013-12-12 12:55:00,40.13,40.14,40.12,40.13,31400.0,24.3913,24.3974,24.3852,24.3913,31400.0
2013-12-12 13:00:00,40.13,40.13,40.09,40.09,72300.0,24.3913,24.3913,24.367,24.367,72300.0
2013-12-12 13:05:00,40.09,40.11,40.07,40.08,40700.0,24.367,24.3791,24.3548,24.3609,40700.0
2013-12-12 13:10:00,40.08,40.11,40.07,40.1,60200.0,24.3609,24.3791,24.3548,24.3731,60200.0
2013-12-12 13:15:00,40.09,40.11,40.09,40.11,34700.0,24.367,24.3791,24.367,24.3791,34700.0
2013-12-12 13:20:00,40.1,40.11,40.09,40.1,25300.0,24.3731,24.3791,24.367,24.3731,25300.0
2013-12-12 13:25:00,40.1,40.11,40.09,40.11,37700.0,24.3731,24.3791,24.367,24.3791,37700.0
2013-12-12 13:30:00,40.11,40.11,40.08,40.08,39200.0,24.3791,24.3791,24.3609,24.3609,39200.0
2013-12-12 13:35:00,40.08,40.1,40.08,40.09,33000.0,24.3609,24.3731,24.3609,24.367,33000.0
2013-12-12 13:40:00,40.09,40.11,40.08,40.1,31200.0,24.367,24.3791,24.3609,24.3731,31200.0
2013-12-12 13:45:00,40.11,40.11,40.09,40.09,114700.0,24.3791,24.3791,24.367,24.367,114700.0
2013-12-12 13:50:00,40.09,40.1,40.05,40.05,52900.0,24.367,24.3731,24.3427,24.3427,52900.0
2013-12-12 13:55:00,40.05,40.06,40.05,40.06,21100.0,24.3427,24.3487,24.3427,24.3487,21100.0
2013-12-12 14:00:00,40.06,40.06,40.04,40.05,46500.0,24.3487,24.3487,24.3366,24.3427,46500.0
2013-12-12 14:05:00,40.05,40.09,40.05,40.08,58600.0,24.3427,24.367,24.3427,24.3609,58600.0
2013-12-12 14:10:00,40.08,40.17,40.08,40.16,40000.0,24.3609,24.4156,24.3609,24.4095,40000.0
2013-12-12 14:15:00,40.16,40.19,40.15,40.19,57600.0,24.4095,24.4278,24.4034,24.4278,57600.0
2013-12-12 14:20:00,40.19,40.25,40.18,40.23,74900.0,24.4278,24.4642,24.4217,24.4521,74900.0
2013-12-12 14:25:00,40.23,40.24,40.22,40.23,43100.0,24.4521,24.4581,24.446,24.4521,43100.0
2013-12-12 14:30:00,40.23,40.25,40.23,40.24,44600.0,24.4521,24.4642,24.4521,24.4581,44600.0
2013-12-12 14:35:00,40.25,40.31,40.23,40.31,79900.0,24.4642,24.5007,24.4521,24.5007,79900.0
2013-12-12 14:40:00,40.31,40.35,40.31,40.31,67800.0,24.5007,24.525,24.5007,24.5007,67800.0
2013-12-12 14:45:00,40.3,40.3,40.23,40.25,51700.0,24.4946,24.4946,24.4521,24.4642,51700.0
2013-12-12 14:50:00,40.26,40.34,40.25,40.32,37800.0,24.4703,24.5189,24.4642,24.5068,37800.0
2013-12-12 14:55:00,40.32,40.34,40.29,40.29,39400.0,24.5068,24.5189,24.4885,24.4885,39400.0
2013-12-12 15:00:00,40.29,40.3,40.25,40.25,20100.0,24.4885,24.4946,24.4642,24.4642,20100.0
2013-12-12 15:05:00,40.25,40.27,40.24,40.25,67600.0,24.4642,24.4764,24.4581,24.4642,67600.0
2013-12-12 15:10:00,40.25,40.29,40.24,40.26,68200.0,24.4642,24.4885,24.4581,24.4703,68200.0
2013-12-12 15:15:00,40.26,40.27,40.24,40.26,33600.0,24.4703,24.4764,24.4581,24.4703,33600.0
2013-12-12 15:20:00,40.27,40.32,40.26,40.27,82800.0,24.4764,24.5068,24.4703,24.4764,82800.0
2013-12-12 15:25:00,40.27,40.28,40.25,40.26,32000.0,24.4764,24.4825,24.4642,24.4703,32000.0
2013-12-12 15:30:00,40.26,40.28,40.25,40.26,60900.0,24.4703,24.4825,24.4642,24.4703,60900.0
2013-12-12 15:35:00,40.26,40.26,40.19,40.19,155200.0,24.4703,24.4703,24.4278,24.4278,155200.0
2013-12-12 15:40:00,40.2,40.22,40.17,40.17,90700.0,24.4338,24.446,24.4156,24.4156,90700.0
2013-12-12 15:45:00,40.18,40.22,40.14,40.18,142100.0,24.4217,24.446,24.3974,24.4217,142100.0
2013-12-12 15:50:00,40.19,40.2,40.15,40.17,150800.0,24.4278,24.4338,24.4034,24.4156,150800.0
2013-12-12 15:55:00,40.17,40.2,40.14,40.19,319800.0,24.4156,24.4338,24.3974,24.4278,319800.0
2013-12-13 09:30:00,40.29,40.37,40.22,40.29,102200.0,24.4885,24.5372,24.446,24.4885,102200.0
2013-12-13 09:35:00,40.29,40.32,40.19,40.2,37900.0,24.4885,24.5068,24.4278,24.4338,37900.0
2013-12-13 09:40:00,40.19,40.3,40.17,40.27,55200.0,24.4278,24.4946,24.4156,24.4764,55200.0
2013-12-13 09:45:00,40.26,40.31,40.26,40.26,41500.0,24.4703,24.5007,24.4703,24.4703,41500.0
2013-12-13 09:50:00,40.26,40.27,40.18,40.22,51000.0,24.4703,24.4764,24.4217,24.446,51000.0
2013-12-13 09:55:00,40.22,40.24,40.15,40.16,61300.0,24.446,24.4581,24.4034,24.4095,61300.0
2013-12-13 10:00:00,40.17,40.21,40.14,40.19,67900.0,24.4156,24.4399,24.3974,24.4278,67900.0
2013-12-13 10:05:00,40.18,40.19,40.11,40.12,55300.0,24.4217,24.4278,24.3791,24.3852,55300.0
2013-12-13 10:10:00,40.12,40.19,40.11,40.18,63900.0,24.3852,24.4278,24.3791,24.4217,63900.0
2013-12-13 10:15:00,40.17,40.19,40.16,40.18,58500.0,24.4156,24.4278,24.4095,24.4217,58500.0
2013-12-13 10:20:00,40.18,40.21,40.15,40.17,52200.0,24.4217,24.4399,24.4034,24.4156,52200.0
2013-12-13 10:25:00,40.18,40.19,40.14,40.19,36800.0,24.4217,24.4278,24.3974,24.4278,36800.0
2013-12-13 10:30:00,40.2,40.23,40.19,40.2,34600.0,24.4338,24.4521,24.4278,24.4338,34600.0
2013-12-13 10:35:00,40.19,40.19,40.15,40.15,46600.0,24.4278,24.4278,24.4034,24.4034,46600.0
2013-12-13 10:40:00,40.16,40.19,40.15,40.19,17100.0,24.4095,24.4278,24.4034,24.4278,17100.0
2013-12-13 10:45:00,40.19,40.21,40.15,40.17,33300.0,24.4278,24.4399,24.4034,24.4156,33300.0
2013-12-13 10:50:00,40.16,40.17,40.11,40.17,37800.0,24.4095,24.4156,24.3791,24.4156,37800.0
2013-12-13 10:55:00,40.17,40.17,40.15,40.16,14800.0,24.4156,24.4156,24.4034,24.4095,14800.0
2013-12-13 11:00:00,40.15,40.18,40.13,40.13,28100.0,24.4034,24.4217,24.3913,24.3913,28100.0
2013-12-13 11:05:00,40.13,40.14,40.09,40.11,60900.0,24.3913,24.3974,24.367,24.3791,60900.0
2013-12-13 11:10:00,40.12,40.16,40.12,40.16,16600.0,24.3852,24.4095,24.3852,24.4095,16600.0
2013-12-13 11:15:00,40.15,40.18,40.15,40.18,25500.0,24.4034,24.4217,24.4034,24.4217,25500.0
2013-12-13 11:20:00,40.18,40.2,40.17,40.2,19700.0,24.4217,24.4338,24.4156,24.4338,19700.0
2013-12-13 11:25:00,40.2,40.24,40.17,40.17,50800.0,24.4338,24.4581,24.4156,24.4156,50800.0
2013-12-13 11:30:00,40.17,40.18,40.12,40.13,81400.0,24.4156,24.4217,24.3852,24.3913,81400.0
2013-12-13 11:35:00,40.12,40.13,40.07,40.08,49500.0,24.3852,24.3913,24.3548,24.3609,49500.0
2013-12-13 11:40:00,40.08,40.09,40.03,40.05,124700.0,24.3609,24.367,24.3305,24.3427,124700.0
2013-12-13 11:45:00,40.05,40.1,40.05,40.08,36100.0,24.3427,24.3731,24.3427,24.3609,36100.0
2013-12-13 11:50:00,40.07,40.1,40.06,40.07,36100.0,24.3548,24.3731,24.3487,24.3548,36100.0
2013-12-13 11:55:00,40.06,40.1,40.05,40.08,45500.0,24.3487,24.3731,24.3427,24.3609,45500.0
2013-12-13 12:00:00,40.07,40.11,40.07,40.09,24600.0,24.3548,24.3791,24.3548,24.367,24600.0
2013-12-13 12:05:00,40.1,40.1,40.05,40.06,25200.0,24.3731,24.3731,24.3427,24.3487,25200.0
2013-12-13 12:10:00,40.07,40.07,40.05,40.05,33600.0,24.3548,24.3548,24.3427,24.3427,33600.0
2013-12-13 12:15:00,40.05,40.09,40.05,40.08,26100.0,24.3427,24.367,24.3427,24.3609,26100.0
2013-12-13 12:20:00,40.08,40.12,40.08,40.1,37500.0,24.3609,24.3852,24.3609,24.3731,37500.0
2013-12-13 12:25:00,40.09,40.1,40.09,40.1,8500.0,24.367,24.3731,24.367,24.3731,8500.0
2013-12-13 12:30:00,40.1,40.12,40.1,40.11,20800.0,24.3731,24.3852,24.3731,24.3791,20800.0
2013-12-13 12:35:00,40.11,40.12,40.1,40.12,26800.0,24.3791,24.3852,24.3731,24.3852,26800.0
2013-12-13 12:40:00,40.12,40.12,40.11,40.11,17200.0,24.3852,24.3852,24.3791,24.3791,17200.0
2013-12-13 12:45:00,40.12,40.17,40.11,40.17,36900.0,24.3852,24.4156,24.3791,24.4156,36900.0
2013-12-13 12:50:00,40.16,40.17,40.16,40.16,23600.0,24.4095,24.4156,24.4095,24.4095,23600.0
2013-12-13 12:55:00,40.17,40.19,40.15,40.19,52400.0,24.4156,24.4278,24.4034,24.4278,52400.0
2013-12-13 13:00:00,40.19,40.21,40.19,40.19,28400.0,24.4278,24.4399,24.4278,24.4278,28400.0
2013-12-13 13:05:00,40.19,40.2,40.13,40.14,41100.0,24.4278,24.4338,24.3913,24.3974,41100.0
2013-12-13 13:10:00,40.15,40.18,40.14,40.16,20000.0,24.4034,24.4217,24.3974,24.4095,20000.0
2013-12-13 13:15:00,40.16,40.16,40.14,40.14,28800.0,24.4095,24.4095,24.3974,24.3974,28800.0
2013-12-13 13:20:00,40.15,40.15,40.12,40.13,18100.0,24.4034,24.4034,24.3852,24.3913,18100.0
2013-12-13 13:25:00,40.13,40.17,40.12,40.16,17600.0,24.3913,24.4156,24.3852,24.4095,17600.0
2013-12-13 13:30:00,40.17,40.17,40.15,40.15,13800.0,24.4156,24.4156,24.4034,24.4034,13800.0
2013-12-13 13:35:00,40.15,40.17,40.15,40.15,13900.0,24.4034,24.4156,24.4034,24.4034,13900.0
2013-12-13 13:40:00,40.16,40.19,40.15,40.18,45300.0,24.4095,24.4278,24.4034,24.4217,45300.0
2013-12-13 13:45:00,40.18,40.18,40.14,40.15,17600.0,24.4217,24.4217,24.3974,24.4034,17600.0
2013-12-13 13:50:00,40.14,40.14,40.13,40.13,17600.0,24.3974,24.3974,24.3913,24.3913,17600.0
2013-12-13 13:55:00,40.13,40.16,40.13,40.13,32000.0,24.3913,24.4095,24.3913,24.3913,32000.0
2013-12-13 14:00:00,40.13,40.15,40.12,40.14,49900.0,24.3913,24.4034,24.3852,24.3974,49900.0
2013-12-13 14:05:00,40.14,40.15,40.09,40.11,78600.0,24.3974,24.4034,24.367,24.3791,78600.0
2013-12-13 14:10:00,40.11,40.12,40.09,40.12,31500.0,24.3791,24.3852,24.367,24.3852,31500.0
2013-12-13 14:15:00,40.11,40.12,40.09,40.09,45900.0,24.3791,24.3852,24.367,24.367,45900.0
2013-12-13 14:20:00,40.09,40.09,40.05,40.06,36900.0,24.367,24.367,24.3427,24.3487,36900.0
2013-12-13 14:25:00,40.06,40.07,40.05,40.05,19000.0,24.3487,24.3548,24.3427,24.3427,19000.0
2013-12-13 14:30:00,40.06,40.06,40.05,40.06,19400.0,24.3487,24.3487,24.3427,24.3487,19400.0
2013-12-13 14:35:00,40.05,40.07,40.05,40.06,17300.0,24.3427,24.3548,24.3427,24.3487,17300.0
2013-12-13 14:40:00,40.07,40.07,40.06,40.06,15500.0,24.3548,24.3548,24.3487,24.3487,15500.0
2013-12-13 14:45:00,40.07,40.08,40.06,40.07,18300.0,24.3548,24.3609,24.3487,24.3548,18300.0
2013-12-13 14:50:00,40.07,40.14,40.07,40.14,51400.0,24.3548,24.3974,24.3548,24.3974,51400.0
2013-12-13 14:55:00,40.14,40.16,40.13,40.15,39500.0,24.3974,24.4095,24.3913,24.4034,39500.0
2013-12-13 15:00:00,40.15,40.16,40.13,40.13,27500.0,24.4034,24.4095,24.3913,24.3913,27500.0
2013-12-13 15:05:00,40.13,40.14,40.12,40.12,19700.0,24.3913,24.3974,24.3852,24.3852,19700.0
2013-12-13 15:10:00,40.12,40.15,40.12,40.14,20800.0,24.3852,24.4034,24.3852,24.3974,20800.0
2013-12-13 15:15:00,40.15,40.17,40.14,40.16,26500.0,24.4034,24.4156,24.3974,24.4095,26500.0
2013-12-13 15:20:00,40.15,40.16,40.13,40.14,35200.0,24.4034,24.4095,24.3913,24.3974,35200.0
2013-12-13 15:25:00,40.14,40.15,40.13,40.14,44900.0,24.3974,24.4034,24.3913,24.3974,44900.0
2013-12-13 15:30:00,40.13,40.17,40.11,40.13,82900.0,24.3913,24.4156,24.3791,24.3913,82900.0
2013-12-13 15:35:00,40.13,40.13,40.1,40.13,57700.0,24.3913,24.3913,24.3731,24.3913,57700.0
2013-12-13 15:40:00,40.13,40.19,40.12,40.18,55600.0,24.3913,24.4278,24.3852,24.4217,55600.0
2013-12-13 15:45:00,40.19,40.2,40.17,40.18,72100.0,24.4278,24.4338,24.4156,24.4217,72100.0
2013-12-13 15:50:00,40.17,40.2,40.15,40.15,104700.0,24.4156,24.4338,24.4034,24.4034,104700.0
2013-12-13 15:55:00,40.16,40.18,40.11,40.12,225900.0,24.4095,24.4217,24.3791,24.3852,225900.0
2013-12-16 09:30:00,40.24,40.46,40.23,40.45,107000.0,24.4581,24.5919,24.4521,24.5858,107000.0
2013-12-16 09:35:00,40.46,40.48,40.41,40.46,81400.0,24.5919,24.604,24.5615,24.5919,81400.0
2013-12-16 09:40:00,40.47,40.56,40.47,40.54,62200.0,24.5979,24.6526,24.5979,24.6405,62200.0
2013-12-16 09:45:00,40.55,40.59,40.51,40.55,66800.0,24.6466,24.6709,24.6223,24.6466,66800.0
2013-12-16 09:50:00,40.56,40.57,40.53,40.54,53600.0,24.6526,24.6587,24.6344,24.6405,53600.0
2013-12-16 09:55:00,40.54,40.55,40.5,40.54,93800.0,24.6405,24.6466,24.6162,24.6405,93800.0
2013-12-16 10:00:00,40.53,40.57,40.51,40.57,97100.0,24.6344,24.6587,24.6223,24.6587,97100.0
2013-12-16 10:05:00,40.57,40.62,40.55,40.55,67600.0,24.6587,24.6891,24.6466,24.6466,67600.0
2013-12-16 10:10:00,40.55,40.56,40.52,40.54,79600.0,24.6466,24.6526,24.6283,24.6405,79600.0
2013-12-16 10:15:00,40.53,40.54,40.48,40.49,36500.0,24.6344,24.6405,24.604,24.6101,36500.0
2013-12-16 10:20:00,40.48,40.52,40.48,40.5,50800.0,24.604,24.6283,24.604,24.6162,50800.0
2013-12-16 10:25:00,40.49,40.52,40.44,40.46,41500.0,24.6101,24.6283,24.5797,24.5919,41500.0
2013-12-16 10:30:00,40.45,40.45,40.35,40.39,99400.0,24.5858,24.5858,24.525,24.5493,99400.0
2013-12-16 10:35:00,40.4,40.44,40.38,40.44,92100.0,24.5554,24.5797,24.5432,24.5797,92100.0
2013-12-16 10:40:00,40.44,40.45,40.41,40.45,41800.0,24.5797,24.5858,24.5615,24.5858,41800.0
2013-12-16 10:45:00,40.45,40.45,40.39,40.4,78400.0,24.5858,24.5858,24.5493,24.5554,78400.0
2013-12-16 10:50:00,40.4,40.48,40.4,40.47,37300.0,24.5554,24.604,24.5554,24.5979,37300.0
2013-12-16 10:55:00,40.48,40.5,40.46,40.47,42100.0,24.604,24.6162,24.5919,24.5979,42100.0
2013-12-16 11:00:00,40.46,40.47,40.39,40.4,44900.0,24.5919,24.5979,24.5493,24.5554,44900.0
2013-12-16 11:05:00,40.39,40.44,40.38,40.42,54200.0,24.5493,24.5797,24.5432,24.5676,54200.0
2013-12-16 11:10:00,40.43,40.53,40.43,40.51,68000.0,24.5736,24.6344,24.5736,24.6223,68000.0
2013-12-16 11:15:00,40.52,40.52,40.44,40.44,32700.0,24.6283,24.6283,24.5797,24.5797,32700.0
2013-12-16 11:20:00,40.45,40.46,40.38,40.44,116100.0,24.5858,24.5919,24.5432,24.5797,116100.0
2013-12-16 11:25:00,40.45,40.48,40.45,40.48,27000.0,24.5858,24.604,24.5858,24.604,27000.0
2013-12-16 11:30:00,40.48,40.48,40.46,40.46,28400.0,24.604,24.604,24.5919,24.5919,28400.0
2013-12-16 11:35:00,40.47,40.5,40.46,40.48,41800.0,24.5979,24.6162,24.5919,24.604,41800.0
2013-12-16 11:40:00,40.48,40.49,40.46,40.47,36900.0,24.604,24.6101,24.5919,24.5979,36900.0
2013-12-16 11:45:00,40.46,40.47,40.42,40.45,44200.0,24.5919,24.5979,24.5676,24.5858,44200.0
2013-12-16 11:50:00,40.46,40.47,40.44,40.45,24400.0,24.5919,24.5979,24.5797,24.5858,24400.0
2013-12-16 11:55:00,40.45,40.47,40.44,40.45,33100.0,24.5858,24.5979,24.5797,24.5858,33100.0
2013-12-16 12:00:00,40.46,40.46,40.43,40.43,36200.0,24.5919,24.5919,24.5736,24.5736,36200.0
2013-12-16 12:05:00,40.43,40.45,40.42,40.43,32300.0,24.5736,24.5858,24.5676,24.5736,32300.0
2013-12-16 12:10:00,40.44,40.44,40.41,40.44,26600.0,24.5797,24.5797,24.5615,24.5797,26600.0
2013-12-16 12:15:00,40.44,40.45,40.42,40.42,28300.0,24.5797,24.5858,24.5676,24.5676,28300.0
2013-12-16 12:20:00,40.42,40.43,40.4,40.41,13300.0,24.5676,24.5736,24.5554,24.5615,13300.0
2013-12-16 12:25:00,40.4,40.41,40.35,40.36,28500.0,24.5554,24.5615,24.525,24.5311,28500.0
2013-12-16 12:30:00,40.35,40.36,40.32,40.32,22500.0,24.525,24.5311,24.5068,24.5068,22500.0
2013-12-16 12:35:00,40.32,40.36,40.32,40.33,29100.0,24.5068,24.5311,24.5068,24.5128,29100.0
2013-12-16 12:40:00,40.33,40.36,40.33,40.35,26400.0,24.5128,24.5311,24.5128,24.525,26400.0
2013-12-16 12:45:00,40.36,40.36,40.33,40.33,17800.0,24.5311,24.5311,24.5128,24.5128,17800.0
2013-12-16 12:50:00,40.32,40.33,40.31,40.32,13700.0,24.5068,24.5128,24.5007,24.5068,13700.0
2013-12-16 12:55:00,40.31,40.34,40.28,40.34,29100.0,24.5007,24.5189,24.4825,24.5189,29100.0
2013-12-16 13:00:00,40.34,40.36,40.3,40.32,29800.0,24.5189,24.5311,24.4946,24.5068,29800.0
2013-12-16 13:05:00,40.32,40.34,40.3,40.32,28000.0,24.5068,24.5189,24.4946,24.5068,28000.0
2013-12-16 13:10:00,40.32,40.32,40.29,40.29,10200.0,24.5068,24.5068,24.4885,24.4885,10200.0
2013-12-16 13:15:00,40.3,40.31,40.29,40.3,16200.0,24.4946,24.5007,24.4885,24.4946,16200.0
2013-12-16 13:20:00,40.3,40.32,40.27,40.28,35600.0,24.4946,24.5068,24.4764,24.4825,35600.0
2013-12-16 13:25:00,40.29,40.32,40.29,40.3,39000.0,24.4885,24.5068,24.4885,24.4946,39000.0
2013-12-16 13:30:00,40.31,40.33,40.3,40.33,22700.0,24.5007,24.5128,24.4946,24.5128,22700.0
2013-12-16 13:35:00,40.33,40.33,40.27,40.28,30800.0,24.5128,24.5128,24.4764,24.4825,30800.0
2013-12-16 13:40:00,40.28,40.3,40.27,40.3,21200.0,24.4825,24.4946,24.4764,24.4946,21200.0
2013-12-16 13:45:00,40.29,40.32,40.29,40.31,17900.0,24.4885,24.5068,24.4885,24.5007,17900.0
2013-12-16 13:50:00,40.31,40.36,40.31,40.34,26200.0,24.5007,24.5311,24.5007,24.5189,26200.0
2013-12-16 13:55:00,40.35,40.39,40.35,40.38,25800.0,24.525,24.5493,24.525,24.5432,25800.0
2013-12-16 14:00:00,40.38,40.4,40.36,40.38,49300.0,24.5432,24.5554,24.5311,24.5432,49300.0
2013-12-16 14:05:00,40.37,40.43,40.37,40.43,53000.0,24.5372,24.5736,24.5372,24.5736,53000.0
2013-12-16 14:10:00,40.43,40.45,40.42,40.44,22200.0,24.5736,24.5858,24.5676,24.5797,22200.0
2013-12-16 14:15:00,40.45,40.45,40.39,40.39,50900.0,24.5858,24.5858,24.5493,24.5493,50900.0
2013-12-16 14:20:00,40.38,40.38,40.35,40.38,39100.0,24.5432,24.5432,24.525,24.5432,39100.0
2013-12-16 14:25:00,40.38,40.42,40.37,40.41,16100.0,24.5432,24.5676,24.5372,24.5615,16100.0
2013-12-16 14:30:00,40.42,40.42,40.4,40.41,25300.0,24.5676,24.5676,24.5554,24.5615,25300.0
2013-12-16 14:35:00,40.4,40.42,40.38,40.42,29400.0,24.5554,24.5676,24.5432,24.5676,29400.0
2013-12-16 14:40:00,40.42,40.44,40.42,40.43,20100.0,24.5676,24.5797,24.5676,24.5736,20100.0
2013-12-16 14:45:00,40.44,40.44,40.38,40.38,41000.0,24.5797,24.5797,24.5432,24.5432,41000.0
2013-12-16 14:50:00,40.39,40.43,40.39,40.43,32800.0,24.5493,24.5736,24.5493,24.5736,32800.0
2013-12-16 14:55:00,40.43,40.45,40.39,40.4,39400.0,24.5736,24.5858,24.5493,24.5554,39400.0
2013-12-16 15:00:00,40.4,40.42,40.39,40.42,38100.0,24.5554,24.5676,24.5493,24.5676,38100.0
2013-12-16 15:05:00,40.42,40.43,40.39,40.4,33400.0,24.5676,24.5736,24.5493,24.5554,33400.0
2013-12-16 15:10:00,40.39,40.4,40.38,40.39,16300.0,24.5493,24.5554,24.5432,24.5493,16300.0
2013-12-16 15:15:00,40.38,40.41,40.37,40.41,39600.0,24.5432,24.5615,24.5372,24.5615,39600.0
2013-12-16 15:20:00,40.41,40.41,40.32,40.32,49400.0,24.5615,24.5615,24.5068,24.5068,49400.0
2013-12-16 15:25:00,40.32,40.36,40.32,40.36,20100.0,24.5068,24.5311,24.5068,24.5311,20100.0
2013-12-16 15:30:00,40.36,40.36,40.35,40.36,30500.0,24.5311,24.5311,24.525,24.5311,30500.0
2013-12-16 15:35:00,40.35,40.37,40.35,40.37,23700.0,24.525,24.5372,24.525,24.5372,23700.0
2013-12-16 15:40:00,40.36,40.42,40.34,40.42,123700.0,24.5311,24.5676,24.5189,24.5676,123700.0
2013-12-16 15:45:00,40.41,40.42,40.36,40.36,169200.0,24.5615,24.5676,24.5311,24.5311,169200.0
2013-12-16 15:50:00,40.37,40.38,40.35,40.37,66700.0,24.5372,24.5432,24.525,24.5372,66700.0
2013-12-16 15:55:00,40.37,40.39,40.36,40.37,169200.0,24.5372,24.5493,24.5311,24.5372,169200.0
2013-12-17 09:30:00,40.39,40.39,40.29,40.32,73500.0,24.5493,24.5493,24.4885,24.5068,73500.0
2013-12-17 09:35:00,40.32,40.34,40.25,40.27,50800.0,24.5068,24.5189,24.4642,24.4764,50800.0
2013-12-17 09:40:00,40.27,40.29,40.2,40.29,66400.0,24.4764,24.4885,24.4338,24.4885,66400.0
2013-12-17 09:45:00,40.29,40.31,40.22,40.24,49500.0,24.4885,24.5007,24.446,24.4581,49500.0
2013-12-17 09:50:00,40.23,40.24,40.18,40.22,49300.0,24.4521,24.4581,24.4217,24.446,49300.0
2013-12-17 09:55:00,40.22,40.25,40.16,40.23,63000.0,24.446,24.4642,24.4095,24.4521,63000.0
2013-12-17 10:00:00,40.23,40.3,40.23,40.27,85200.0,24.4521,24.4946,24.4521,24.4764,85200.0
2013-12-17 10:05:00,40.28,40.3,40.26,40.29,53800.0,24.4825,24.4946,24.4703,24.4885,53800.0
2013-12-17 10:10:00,40.3,40.35,40.29,40.33,81800.0,24.4946,24.525,24.4885,24.5128,81800.0
2013-12-17 10:15:00,40.33,40.34,40.28,40.29,64100.0,24.5128,24.5189,24.4825,24.4885,64100.0
2013-12-17 10:20:00,40.28,40.37,40.28,40.37,53900.0,24.4825,24.5372,24.4825,24.5372,53900.0
2013-12-17 10:25:00,40.36,40.39,40.32,40.32,64200.0,24.5311,24.5493,24.5068,24.5068,64200.0
2013-12-17 10:30:00,40.32,40.34,40.31,40.34,46400.0,24.5068,24.5189,24.5007,24.5189,46400.0
2013-12-17 10:35:00,40.33,40.37,40.33,40.36,24000.0,24.5128,24.5372,24.5128,24.5311,24000.0
2013-12-17 10:40:00,40.37,40.39,40.36,40.39,27200.0,24.5372,24.5493,24.5311,24.5493,27200.0
2013-12-17 10:45:00,40.39,40.42,40.36,40.36,85200.0,24.5493,24.5676,24.5311,24.5311,85200.0
2013-12-17 10:50:00,40.37,40.37,40.33,40.37,166300.0,24.5372,24.5372,24.5128,24.5372,166300.0
2013-12-17 10:55:00,40.36,40.39,40.33,40.38,52300.0,24.5311,24.5493,24.5128,24.5432,52300.0
2013-12-17 11:00:00,40.39,40.4,40.36,40.4,65700.0,24.5493,24.5554,24.5311,24.5554,65700.0
2013-12-17 11:05:00,40.41,40.41,40.4,40.41,14300.0,24.5615,24.5615,24.5554,24.5615,14300.0
2013-12-17 11:10:00,40.41,40.41,40.37,40.38,56800.0,24.5615,24.5615,24.5372,24.5432,56800.0
2013-12-17 11:15:00,40.39,40.41,40.38,40.4,43600.0,24.5493,24.5615,24.5432,24.5554,43600.0
2013-12-17 11:20:00,40.39,40.41,40.34,40.34,46200.0,24.5493,24.5615,24.5189,24.5189,46200.0
2013-12-17 11:25:00,40.34,40.36,40.3,40.3,65900.0,24.5189,24.5311,24.4946,24.4946,65900.0
2013-12-17 11:30:00,40.3,40.33,40.29,40.31,57300.0,24.4946,24.5128,24.4885,24.5007,57300.0
2013-12-17 11:35:00,40.32,40.35,40.3,40.35,55100.0,24.5068,24.525,24.4946,24.525,55100.0
2013-12-17 11:40:00,40.35,40.36,40.35,40.36,10000.0,24.525,24.5311,24.525,24.5311,10000.0
2013-12-17 11:45:00,40.35,40.37,40.35,40.37,46000.0,24.525,24.5372,24.525,24.5372,46000.0
2013-12-17 11:50:00,40.37,40.37,40.35,40.35,43000.0,24.5372,24.5372,24.525,24.525,43000.0
2013-12-17 11:55:00,40.36,40.36,40.34,40.35,54900.0,24.5311,24.5311,24.5189,24.525,54900.0
2013-12-17 12:00:00,40.35,40.36,40.34,40.34,30900.0,24.525,24.5311,24.5189,24.5189,30900.0
2013-12-17 12:05:00,40.34,40.35,40.29,40.29,37700.0,24.5189,24.525,24.4885,24.4885,37700.0
2013-12-17 12:10:00,40.29,40.31,40.27,40.28,40800.0,24.4885,24.5007,24.4764,24.4825,40800.0
2013-12-17 12:15:00,40.28,40.3,40.28,40.29,27000.0,24.4825,24.4946,24.4825,24.4885,27000.0
2013-12-17 12:20:00,40.28,40.28,40.23,40.23,33800.0,24.4825,24.4825,24.4521,24.4521,33800.0
2013-12-17 12:25:00,40.23,40.25,40.23,40.25,26500.0,24.4521,24.4642,24.4521,24.4642,26500.0
2013-12-17 12:30:00,40.25,40.25,40.24,40.24,15500.0,24.4642,24.4642,24.4581,24.4581,15500.0
2013-12-17 12:35:00,40.25,40.27,40.24,40.27,20800.0,24.4642,24.4764,24.4581,24.4764,20800.0
2013-12-17 12:40:00,40.26,40.32,40.26,40.32,23200.0,24.4703,24.5068,24.4703,24.5068,23200.0
2013-12-17 12:45:00,40.32,40.37,40.31,40.36,19800.0,24.5068,24.5372,24.5007,24.5311,19800.0
2013-12-17 12:50:00,40.37,40.4,40.36,40.36,70300.0,24.5372,24.5554,24.5311,24.5311,70300.0
2013-12-17 12:55:00,40.36,40.41,40.36,40.41,40100.0,24.5311,24.5615,24.5311,24.5615,40100.0
2013-12-17 13:00:00,40.41,40.41,40.36,40.38,41700.0,24.5615,24.5615,24.5311,24.5432,41700.0
2013-12-17 13:05:00,40.38,40.38,40.35,40.35,21800.0,24.5432,24.5432,24.525,24.525,21800.0
2013-12-17 13:10:00,40.35,40.36,40.32,40.33,61100.0,24.525,24.5311,24.5068,24.5128,61100.0
2013-12-17 13:15:00,40.33,40.34,40.32,40.32,28000.0,24.5128,24.5189,24.5068,24.5068,28000.0
2013-12-17 13:20:00,40.33,40.34,40.3,40.3,23900.0,24.5128,24.5189,24.4946,24.4946,23900.0
2013-12-17 13:25:00,40.3,40.34,40.3,40.33,26400.0,24.4946,24.5189,24.4946,24.5128,26400.0
2013-12-17 13:30:00,40.33,40.35,40.33,40.33,22200.0,24.5128,24.525,24.5128,24.5128,22200.0
2013-12-17 13:35:00,40.33,40.34,40.32,40.33,19100.0,24.5128,24.5189,24.5068,24.5128,19100.0
2013-12-17 13:40:00,40.33,40.34,40.32,40.34,18400.0,24.5128,24.5189,24.5068,24.5189,18400.0
2013-12-17 13:45:00,40.34,40.36,40.33,40.36,31600.0,24.5189,24.5311,24.5128,24.5311,31600.0
2013-12-17 13:50:00,40.36,40.36,40.35,40.36,11800.0,24.5311,24.5311,24.525,24.5311,11800.0
2013-12-17 13:55:00,40.35,40.41,40.35,40.4,45800.0,24.525,24.5615,24.525,24.5554,45800.0
2013-12-17 14:00:00,40.41,40.44,40.4,40.42,70700.0,24.5615,24.5797,24.5554,24.5676,70700.0
2013-12-17 14:05:00,40.43,40.49,40.4,40.48,88000.0,24.5736,24.6101,24.5554,24.604,88000.0
2013-12-17 14:10:00,40.49,40.54,40.48,40.49,71800.0,24.6101,24.6405,24.604,24.6101,71800.0
2013-12-17 14:15:00,40.49,40.51,40.48,40.49,37000.0,24.6101,24.6223,24.604,24.6101,37000.0
2013-12-17 14:20:00,40.49,40.52,40.49,40.51,19500.0,24.6101,24.6283,24.6101,24.6223,19500.0
2013-12-17 14:25:00,40.51,40.52,40.5,40.51,39400.0,24.6223,24.6283,24.6162,24.6223,39400.0
2013-12-17 14:30:00,40.51,40.52,40.46,40.46,33300.0,24.6223,24.6283,24.5919,24.5919,33300.0
2013-12-17 14:35:00,40.46,40.47,40.41,40.41,21900.0,24.5919,24.5979,24.5615,24.5615,21900.0
2013-12-17 14:40:00,40.41,40.42,40.37,40.41,44700.0,24.5615,24.5676,24.5372,24.5615,44700.0
2013-12-17 14:45:00,40.42,40.46,40.41,40.46,32100.0,24.5676,24.5919,24.5615,24.5919,32100.0
2013-12-17 14:50:00,40.45,40.47,40.4,40.4,36500.0,24.5858,24.5979,24.5554,24.5554,36500.0
2013-12-17 14:55:00,40.4,40.42,40.4,40.42,30500.0,24.5554,24.5676,24.5554,24.5676,30500.0
2013-12-17 15:00:00,40.42,40.43,40.4,40.41,44700.0,24.5676,24.5736,24.5554,24.5615,44700.0
2013-12-17 15:05:00,40.4,40.41,40.39,40.39,25400.0,24.5554,24.5615,24.5493,24.5493,25400.0
2013-12-17 15:10:00,40.4,40.41,40.38,40.4,47200.0,24.5554,24.5615,24.5432,24.5554,47200.0
2013-12-17 15:15:00,40.41,40.43,40.4,40.43,28300.0,24.5615,24.5736,24.5554,24.5736,28300.0
2013-12-17 15:20:00,40.43,40.43,40.4,40.41,63200.0,24.5736,24.5736,24.5554,24.5615,63200.0
2013-12-17 15:25:00,40.4,40.43,40.4,40.42,50200.0,24.5554,24.5736,24.5554,24.5676,50200.0
2013-12-17 15:30:00,40.43,40.44,40.38,40.38,64200.0,24.5736,24.5797,24.5432,24.5432,64200.0
2013-12-17 15:35:00,40.37,40.38,40.3,40.34,125800.0,24.5372,24.5432,24.4946,24.5189,125800.0
2013-12-17 15:40:00,40.35,40.35,40.3,40.32,126800.0,24.525,24.525,24.4946,24.5068,126800.0
2013-12-17 15:45:00,40.33,40.36,40.32,40.36,114700.0,24.5128,24.5311,24.5068,24.5311,114700.0
2013-12-17 15:50:00,40.35,40.36,40.3,40.3,90800.0,24.525,24.5311,24.4946,24.4946,90800.0
2013-12-17 15:55:00,40.3,40.34,40.3,40.31,223400.0,24.4946,24.5189,24.4946,24.5007,223400.0
2013-12-18 09:30:00,40.35,40.47,40.35,40.43,88300.0,24.525,24.5979,24.525,24.5736,88300.0
2013-12-18 09:35:00,40.42,40.6,40.4,40.53,108200.0,24.5676,24.677,24.5554,24.6344,108200.0
2013-12-18 09:40:00,40.53,40.55,40.45,40.55,43200.0,24.6344,24.6466,24.5858,24.6466,43200.0
2013-12-18 09:45:00,40.56,40.6,40.53,40.53,57700.0,24.6526,24.677,24.6344,24.6344,57700.0
2013-12-18 09:50:00,40.53,40.54,40.51,40.53,35100.0,24.6344,24.6405,24.6223,24.6344,35100.0
2013-12-18 09:55:00,40.53,40.66,40.53,40.6,100700.0,24.6344,24.7134,24.6344,24.677,100700.0
2013-12-18 10:00:00,40.61,40.63,40.52,40.53,81300.0,24.683,24.6952,24.6283,24.6344,81300.0
2013-12-18 10:05:00,40.53,40.53,40.47,40.51,62200.0,24.6344,24.6344,24.5979,24.6223,62200.0
2013-12-18 10:10:00,40.51,40.54,40.5,40.52,44500.0,24.6223,24.6405,24.6162,24.6283,44500.0
2013-12-18 10:15:00,40.52,40.55,40.51,40.51,45500.0,24.6283,24.6466,24.6223,24.6223,45500.0
2013-12-18 10:20:00,40.51,40.54,40.49,40.53,65000.0,24.6223,24.6405,24.6101,24.6344,65000.0
2013-12-18 10:25:00,40.53,40.55,40.51,40.52,30500.0,24.6344,24.6466,24.6223,24.6283,30500.0
2013-12-18 10:30:00,40.51,40.55,40.5,40.54,40600.0,24.6223,24.6466,24.6162,24.6405,40600.0
2013-12-18 10:35:00,40.55,40.59,40.54,40.57,38000.0,24.6466,24.6709,24.6405,24.6587,38000.0
2013-12-18 10:40:00,40.57,40.6,40.56,40.6,25700.0,24.6587,24.677,24.6526,24.677,25700.0
2013-12-18 10:45:00,40.6,40.61,40.58,40.58,72100.0,24.677,24.683,24.6648,24.6648,72100.0
2013-12-18 10:50:00,40.57,40.58,40.51,40.52,42600.0,24.6587,24.6648,24.6223,24.6283,42600.0
2013-12-18 10:55:00,40.53,40.54,40.5,40.53,45200.0,24.6344,24.6405,24.6162,24.6344,45200.0
2013-12-18 11:00:00,40.53,40.55,40.51,40.55,42100.0,24.6344,24.6466,24.6223,24.6466,42100.0
2013-12-18 11:05:00,40.55,40.61,40.54,40.6,50300.0,24.6466,24.683,24.6405,24.677,50300.0
2013-12-18 11:10:00,40.61,40.62,40.58,40.59,110200.0,24.683,24.6891,24.6648,24.6709,110200.0
2013-12-18 11:15:00,40.58,40.62,40.57,40.61,33700.0,24.6648,24.6891,24.6587,24.683,33700.0
2013-12-18 11:20:00,40.61,40.62,40.61,40.62,19600.0,24.683,24.6891,24.683,24.6891,19600.0
2013-12-18 11:25:00,40.61,40.64,40.61,40.64,28700.0,24.683,24.7013,24.683,24.7013,28700.0
2013-12-18 11:30:00,40.63,40.67,40.62,40.64,172800.0,24.6952,24.7195,24.6891,24.7013,172800.0
2013-12-18 11:35:00,40.64,40.69,40.64,40.69,49300.0,24.7013,24.7317,24.7013,24.7317,49300.0
2013-12-18 11:40:00,40.69,40.72,40.67,40.7,120100.0,24.7317,24.7499,24.7195,24.7377,120100.0
2013-12-18 11:45:00,40.7,40.72,40.66,40.66,67200.0,24.7377,24.7499,24.7134,24.7134,67200.0
2013-12-18 11:50:00,40.66,40.69,40.63,40.63,82500.0,24.7134,24.7317,24.6952,24.6952,82500.0
2013-12-18 11:55:00,40.63,40.64,40.59,40.61,195900.0,24.6952,24.7013,24.6709,24.683,195900.0
2013-12-18 12:00:00,40.6,40.61,40.56,40.58,35000.0,24.677,24.683,24.6526,24.6648,35000.0
2013-12-18 12:05:00,40.59,40.6,40.57,40.57,23300.0,24.6709,24.677,24.6587,24.6587,23300.0
2013-12-18 12:10:00,40.57,40.59,40.54,40.54,32700.0,24.6587,24.6709,24.6405,24.6405,32700.0
2013-12-18 12:15:00,40.54,40.55,40.52,40.53,21000.0,24.6405,24.6466,24.6283,24.6344,21000.0
2013-12-18 12:20:00,40.52,40.57,40.52,40.56,45200.0,24.6283,24.6587,24.6283,24.6526,45200.0
2013-12-18 12:25:00,40.55,40.56,40.54,40.55,23300.0,24.6466,24.6526,24.6405,24.6466,23300.0
2013-12-18 12:30:00,40.55,40.6,40.55,40.6,34200.0,24.6466,24.677,24.6466,24.677,34200.0
2013-12-18 12:35:00,40.59,40.65,40.59,40.64,71200.0,24.6709,24.7073,24.6709,24.7013,71200.0
2013-12-18 12:40:00,40.64,40.64,40.63,40.63,20900.0,24.7013,24.7013,24.6952,24.6952,20900.0
2013-12-18 12:45:00,40.64,40.64,40.63,40.64,24500.0,24.7013,24.7013,24.6952,24.7013,24500.0
2013-12-18 12:50:00,40.64,40.64,40.62,40.64,98000.0,24.7013,24.7013,24.6891,24.7013,98000.0
2013-12-18 12:55:00,40.64,40.64,40.55,40.56,112300.0,24.7013,24.7013,24.6466,24.6526,112300.0
2013-12-18 13:00:00,40.57,40.57,40.54,40.57,71800.0,24.6587,24.6587,24.6405,24.6587,71800.0
2013-12-18 13:05:00,40.57,40.58,40.52,40.53,34600.0,24.6587,24.6648,24.6283,24.6344,34600.0
2013-12-18 13:10:00,40.52,40.52,40.4,40.43,171200.0,24.6283,24.6283,24.5554,24.5736,171200.0
2013-12-18 13:15:00,40.43,40.46,40.4,40.45,45000.0,24.5736,24.5919,24.5554,24.5858,45000.0
2013-12-18 13:20:00,40.45,40.49,40.45,40.48,49000.0,24.5858,24.6101,24.5858,24.604,49000.0
2013-12-18 13:25:00,40.49,40.49,40.46,40.47,71900.0,24.6101,24.6101,24.5919,24.5979,71900.0
2013-12-18 13:30:00,40.47,40.48,40.42,40.43,84900.0,24.5979,24.604,24.5676,24.5736,84900.0
2013-12-18 13:35:00,40.43,40.46,40.42,40.45,63700.0,24.5736,24.5919,24.5676,24.5858,63700.0
2013-12-18 13:40:00,40.44,40.46,40.43,40.43,58700.0,24.5797,24.5919,24.5736,24.5736,58700.0
2013-12-18 13:45:00,40.44,40.45,40.38,40.39,78300.0,24.5797,24.5858,24.5432,24.5493,78300.0
2013-12-18 13:50:00,40.39,40.39,40.32,40.36,76300.0,24.5493,24.5493,24.5068,24.5311,76300.0
2013-12-18 13:55:00,40.35,40.48,40.33,40.39,144500.0,24.525,24.604,24.5128,24.5493,144500.0
2013-12-18 14:00:00,40.38,40.57,40.16,40.53,267800.0,24.5432,24.6587,24.4095,24.6344,267800.0
2013-12-18 14:05:00,40.49,40.95,40.49,40.83,180700.0,24.6101,24.8897,24.6101,24.8168,180700.0
2013-12-18 14:10:00,40.83,40.91,40.63,40.64,167400.0,24.8168,24.8654,24.6952,24.7013,167400.0
2013-12-18 14:15:00,40.63,40.69,40.52,40.69,118900.0,24.6952,24.7317,24.6283,24.7317,118900.0
2013-12-18 14:20:00,40.69,40.87,40.63,40.83,157500.0,24.7317,24.8411,24.6952,24.8168,157500.0
2013-12-18 14:25:00,40.83,40.89,40.82,40.87,103900.0,24.8168,24.8532,24.8107,24.8411,103900.0
2013-12-18 14:30:00,40.87,40.98,40.85,40.97,155500.0,24.8411,24.9079,24.8289,24.9018,155500.0
2013-12-18 14:35:00,40.96,41.19,40.95,41.18,308700.0,24.8958,25.0356,24.8897,25.0295,308700.0
2013-12-18 14:40:00,41.18,41.21,41.07,41.07,243100.0,25.0295,25.0477,24.9626,24.9626,243100.0
2013-12-18 14:45:00,41.07,41.1,40.9,40.9,192600.0,24.9626,24.9809,24.8593,24.8593,192600.0
2013-12-18 14:50:00,40.9,40.96,40.82,40.84,240400.0,24.8593,24.8958,24.8107,24.8228,240400.0
2013-12-18 14:55:00,40.85,40.91,40.82,40.85,147800.0,24.8289,24.8654,24.8107,24.8289,147800.0
2013-12-18 15:00:00,40.85,40.87,40.76,40.81,144400.0,24.8289,24.8411,24.7742,24.8046,144400.0
2013-12-18 15:05:00,40.8,40.9,40.8,40.86,118100.0,24.7985,24.8593,24.7985,24.835,118100.0
2013-12-18 15:10:00,40.85,41.03,40.85,41.02,165000.0,24.8289,24.9383,24.8289,24.9322,165000.0
2013-12-18 15:15:00,41.02,41.05,40.98,41.0,113500.0,24.9322,24.9505,24.9079,24.9201,113500.0
2013-12-18 15:20:00,41.0,41.0,40.91,40.91,118800.0,24.9201,24.9201,24.8654,24.8654,118800.0
2013-12-18 15:25:00,40.91,40.91,40.82,40.85,90900.0,24.8654,24.8654,24.8107,24.8289,90900.0
2013-12-18 15:30:00,40.84,40.87,40.8,40.83,148000.0,24.8228,24.8411,24.7985,24.8168,148000.0
2013-12-18 15:35:00,40.83,40.98,40.82,40.98,120200.0,24.8168,24.9079,24.8107,24.9079,120200.0
2013-12-18 15:40:00,40.98,41.02,40.96,41.0,95900.0,24.9079,24.9322,24.8958,24.9201,95900.0
2013-12-18 15:45:00,40.99,41.01,40.87,40.87,156700.0,24.914,24.9262,24.8411,24.8411,156700.0
2013-12-18 15:50:00,40.87,40.93,40.87,40.92,126200.0,24.8411,24.8775,24.8411,24.8715,126200.0
2013-12-18 15:55:00,40.91,41.05,40.9,41.01,385700.0,24.8654,24.9505,24.8593,24.9262,385700.0
2013-12-19 09:30:00,41.0,41.0,40.63,40.72,196400.0,24.9201,24.9201,24.6952,24.7499,196400.0
2013-12-19 09:35:00,40.74,40.94,40.66,40.77,303200.0,24.762,24.8836,24.7134,24.7803,303200.0
2013-12-19 09:40:00,40.77,40.78,40.65,40.67,112800.0,24.7803,24.7864,24.7073,24.7195,112800.0
2013-12-19 09:45:00,40.67,40.71,40.51,40.52,171700.0,24.7195,24.7438,24.6223,24.6283,171700.0
2013-12-19 09:50:00,40.52,40.55,40.42,40.43,114300.0,24.6283,24.6466,24.5676,24.5736,114300.0
2013-12-19 09:55:00,40.44,40.55,40.44,40.55,85500.0,24.5797,24.6466,24.5797,24.6466,85500.0
2013-12-19 10:00:00,40.54,40.6,40.49,40.59,81300.0,24.6405,24.677,24.6101,24.6709,81300.0
2013-12-19 10:05:00,40.58,40.59,40.47,40.48,71100.0,24.6648,24.6709,24.5979,24.604,71100.0
2013-12-19 10:10:00,40.48,40.5,40.41,40.45,153100.0,24.604,24.6162,24.5615,24.5858,153100.0
2013-12-19 10:15:00,40.45,40.51,40.44,40.5,75100.0,24.5858,24.6223,24.5797,24.6162,75100.0
2013-12-19 10:20:00,40.49,40.62,40.49,40.62,87900.0,24.6101,24.6891,24.6101,24.6891,87900.0
2013-12-19 10:25:00,40.62,40.66,40.58,40.6,72800.0,24.6891,24.7134,24.6648,24.677,72800.0
2013-12-19 10:30:00,40.61,40.67,40.59,40.67,66300.0,24.683,24.7195,24.6709,24.7195,66300.0
2013-12-19 10:35:00,40.67,40.72,40.67,40.71,52800.0,24.7195,24.7499,24.7195,24.7438,52800.0
2013-12-19 10:40:00,40.7,40.73,40.68,40.73,61700.0,24.7377,24.756,24.7256,24.756,61700.0
2013-12-19 10:45:00,40.73,40.78,40.72,40.77,55500.0,24.756,24.7864,24.7499,24.7803,55500.0
2013-12-19 10:50:00,40.76,40.82,40.75,40.82,48500.0,24.7742,24.8107,24.7681,24.8107,48500.0
2013-12-19 10:55:00,40.82,40.89,40.82,40.87,70700.0,24.8107,24.8532,24.8107,24.8411,70700.0
2013-12-19 11:00:00,40.87,40.88,40.86,40.86,61900.0,24.8411,24.8471,24.835,24.835,61900.0
2013-12-19 11:05:00,40.87,40.9,40.86,40.89,101800.0,24.8411,24.8593,24.835,24.8532,101800.0
2013-12-19 11:10:00,40.89,40.92,40.89,40.9,59000.0,24.8532,24.8715,24.8532,24.8593,59000.0
2013-12-19 11:15:00,40.91,40.91,40.84,40.85,53500.0,24.8654,24.8654,24.8228,24.8289,53500.0
2013-12-19 11:20:00,40.85,40.86,40.8,40.84,43000.0,24.8289,24.835,24.7985,24.8228,43000.0
2013-12-19 11:25:00,40.84,40.93,40.83,40.92,38200.0,24.8228,24.8775,24.8168,24.8715,38200.0
2013-12-19 11:30:00,40.93,40.94,40.86,40.87,64500.0,24.8775,24.8836,24.835,24.8411,64500.0
2013-12-19 11:35:00,40.88,40.9,40.87,40.9,31000.0,24.8471,24.8593,24.8411,24.8593,31000.0
2013-12-19 11:40:00,40.9,40.94,40.89,40.92,61000.0,24.8593,24.8836,24.8532,24.8715,61000.0
2013-12-19 11:45:00,40.93,40.94,40.87,40.93,170000.0,24.8775,24.8836,24.8411,24.8775,170000.0
2013-12-19 11:50:00,40.93,40.97,40.93,40.94,83600.0,24.8775,24.9018,24.8775,24.8836,83600.0
2013-12-19 11:55:00,40.94,40.98,40.93,40.94,43400.0,24.8836,24.9079,24.8775,24.8836,43400.0
2013-12-19 12:00:00,40.94,40.94,40.84,40.84,75000.0,24.8836,24.8836,24.8228,24.8228,75000.0
2013-12-19 12:05:00,40.84,40.87,40.8,40.82,81000.0,24.8228,24.8411,24.7985,24.8107,81000.0
2013-12-19 12:10:00,40.82,40.82,40.78,40.8,53200.0,24.8107,24.8107,24.7864,24.7985,53200.0
2013-12-19 12:15:00,40.8,40.82,40.78,40.8,100600.0,24.7985,24.8107,24.7864,24.7985,100600.0
2013-12-19 12:20:00,40.8,40.86,40.8,40.85,59200.0,24.7985,24.835,24.7985,24.8289,59200.0
2013-12-19 12:25:00,40.85,40.86,40.8,40.81,34600.0,24.8289,24.835,24.7985,24.8046,34600.0
2013-12-19 12:30:00,40.81,40.81,40.79,40.79,18200.0,24.8046,24.8046,24.7924,24.7924,18200.0
2013-12-19 12:35:00,40.8,40.8,40.75,40.76,25000.0,24.7985,24.7985,24.7681,24.7742,25000.0
2013-12-19 12:40:00,40.75,40.81,40.75,40.8,41500.0,24.7681,24.8046,24.7681,24.7985,41500.0
2013-12-19 12:45:00,40.8,40.81,40.79,40.8,31900.0,24.7985,24.8046,24.7924,24.7985,31900.0
2013-12-19 12:50:00,40.8,40.81,40.79,40.79,37700.0,24.7985,24.8046,24.7924,24.7924,37700.0
2013-12-19 12:55:00,40.79,40.83,40.79,40.8,45600.0,24.7924,24.8168,24.7924,24.7985,45600.0
2013-12-19 13:00:00,40.79,40.81,40.75,40.78,62000.0,24.7924,24.8046,24.7681,24.7864,62000.0
2013-12-19 13:05:00,40.78,40.87,40.78,40.84,44200.0,24.7864,24.8411,24.7864,24.8228,44200.0
2013-12-19 13:10:00,40.84,40.87,40.83,40.84,42700.0,24.8228,24.8411,24.8168,24.8228,42700.0
2013-12-19 13:15:00,40.83,40.86,40.83,40.84,27700.0,24.8168,24.835,24.8168,24.8228,27700.0
2013-12-19 13:20:00,40.84,40.85,40.84,40.85,20400.0,24.8228,24.8289,24.8228,24.8289,20400.0
2013-12-19 13:25:00,40.84,40.86,40.83,40.84,29100.0,24.8228,24.835,24.8168,24.8228,29100.0
2013-12-19 13:30:00,40.84,40.86,40.83,40.84,42000.0,24.8228,24.835,24.8168,24.8228,42000.0
2013-12-19 13:35:00,40.84,40.86,40.84,40.84,28600.0,24.8228,24.835,24.8228,24.8228,28600.0
2013-12-19 13:40:00,40.84,40.85,40.83,40.85,29600.0,24.8228,24.8289,24.8168,24.8289,29600.0
2013-12-19 13:45:00,40.84,40.86,40.84,40.85,85300.0,24.8228,24.835,24.8228,24.8289,85300.0
2013-12-19 13:50:00,40.85,40.86,40.78,40.79,97500.0,24.8289,24.835,24.7864,24.7924,97500.0
2013-12-19 13:55:00,40.78,40.81,40.77,40.81,35200.0,24.7864,24.8046,24.7803,24.8046,35200.0
2013-12-19 14:00:00,40.81,40.81,40.71,40.74,94800.0,24.8046,24.8046,24.7438,24.762,94800.0
2013-12-19 14:05:00,40.73,40.77,40.73,40.76,25800.0,24.756,24.7803,24.756,24.7742,25800.0
2013-12-19 14:10:00,40.77,40.77,40.71,40.71,66300.0,24.7803,24.7803,24.7438,24.7438,66300.0
2013-12-19 14:15:00,40.71,40.71,40.69,40.69,33300.0,24.7438,24.7438,24.7317,24.7317,33300.0
2013-12-19 14:20:00,40.69,40.69,40.65,40.66,33300.0,24.7317,24.7317,24.7073,24.7134,33300.0
2013-12-19 14:25:00,40.66,40.66,40.62,40.64,40200.0,24.7134,24.7134,24.6891,24.7013,40200.0
2013-12-19 14:30:00,40.64,40.73,40.63,40.73,53400.0,24.7013,24.756,24.6952,24.756,53400.0
2013-12-19 14:35:00,40.72,40.73,40.69,40.7,44000.0,24.7499,24.756,24.7317,24.7377,44000.0
2013-12-19 14:40:00,40.7,40.72,40.68,40.68,53300.0,24.7377,24.7499,24.7256,24.7256,53300.0
2013-12-19 14:45:00,40.69,40.7,40.67,40.67,37400.0,24.7317,24.7377,24.7195,24.7195,37400.0
2013-12-19 14:50:00,40.67,40.75,40.67,40.75,58100.0,24.7195,24.7681,24.7195,24.7681,58100.0
2013-12-19 14:55:00,40.74,40.79,40.74,40.79,28700.0,24.762,24.7924,24.762,24.7924,28700.0
2013-12-19 15:00:00,40.79,40.81,40.77,40.81,73300.0,24.7924,24.8046,24.7803,24.8046,73300.0
2013-12-19 15:05:00,40.8,40.82,40.79,40.8,57700.0,24.7985,24.8107,24.7924,24.7985,57700.0
2013-12-19 15:10:00,40.81,40.84,40.8,40.83,48200.0,24.8046,24.8228,24.7985,24.8168,48200.0
2013-12-19 15:15:00,40.83,40.84,40.8,40.83,44700.0,24.8168,24.8228,24.7985,24.8168,44700.0
2013-12-19 15:20:00,40.83,40.83,40.79,40.79,44900.0,24.8168,24.8168,24.7924,24.7924,44900.0
2013-12-19 15:25:00,40.79,40.8,40.79,40.8,34500.0,24.7924,24.7985,24.7924,24.7985,34500.0
2013-12-19 15:30:00,40.79,40.8,40.76,40.8,62700.0,24.7924,24.7985,24.7742,24.7985,62700.0
2013-12-19 15:35:00,40.79,40.87,40.79,40.84,83800.0,24.7924,24.8411,24.7924,24.8228,83800.0
2013-12-19 15:40:00,40.85,40.86,40.78,40.78,75600.0,24.8289,24.835,24.7864,24.7864,75600.0
2013-12-19 15:45:00,40.79,40.8,40.75,40.8,108000.0,24.7924,24.7985,24.7681,24.7985,108000.0
2013-12-19 15:50:00,40.8,40.8,40.73,40.73,132800.0,24.7985,24.7985,24.756,24.756,132800.0
2013-12-19 15:55:00,40.73,40.79,40.72,40.79,294900.0,24.756,24.7924,24.7499,24.7924,294900.0
2013-12-20 09:30:00,40.87,40.97,40.84,40.84,1167300.0,24.8411,24.9018,24.8228,24.8228,1167300.0
2013-12-20 09:35:00,40.85,41.02,40.79,40.99,156500.0,24.8289,24.9322,24.7924,24.914,156500.0
2013-12-20 09:40:00,40.98,41.11,40.98,41.08,51100.0,24.9079,24.9869,24.9079,24.9687,51100.0
2013-12-20 09:45:00,41.09,41.19,41.03,41.17,149600.0,24.9748,25.0356,24.9383,25.0234,149600.0
2013-12-20 09:50:00,41.17,41.2,41.15,41.19,37300.0,25.0234,25.0416,25.0112,25.0356,37300.0
2013-12-20 09:55:00,41.19,41.2,41.14,41.2,49000.0,25.0356,25.0416,25.0052,25.0416,49000.0
2013-12-20 10:00:00,41.19,41.19,41.11,41.13,51400.0,25.0356,25.0356,24.9869,24.9991,51400.0
2013-12-20 10:05:00,41.13,41.23,41.12,41.23,89900.0,24.9991,25.0599,24.993,25.0599,89900.0
2013-12-20 10:10:00,41.23,41.23,41.12,41.13,40800.0,25.0599,25.0599,24.993,24.9991,40800.0
2013-12-20 10:15:00,41.13,41.16,41.09,41.15,33500.0,24.9991,25.0173,24.9748,25.0112,33500.0
2013-12-20 10:20:00,41.15,41.19,41.14,41.16,48300.0,25.0112,25.0356,25.0052,25.0173,48300.0
2013-12-20 10:25:00,41.16,41.16,41.05,41.07,77100.0,25.0173,25.0173,24.9505,24.9626,77100.0
2013-12-20 10:30:00,41.06,41.11,41.04,41.11,53500.0,24.9565,24.9869,24.9444,24.9869,53500.0
2013-12-20 10:35:00,41.09,41.12,41.05,41.06,42700.0,24.9748,24.993,24.9505,24.9565,42700.0
2013-12-20 10:40:00,41.06,41.13,41.05,41.13,46800.0,24.9565,24.9991,24.9505,24.9991,46800.0
2013-12-20 10:45:00,41.12,41.19,41.11,41.11,53000.0,24.993,25.0356,24.9869,24.9869,53000.0
2013-12-20 10:50:00,41.12,41.15,41.08,41.09,33300.0,24.993,25.0112,24.9687,24.9748,33300.0
2013-12-20 10:55:00,41.09,41.09,41.03,41.05,67300.0,24.9748,24.9748,24.9383,24.9505,67300.0
2013-12-20 11:00:00,41.04,41.1,41.01,41.1,37300.0,24.9444,24.9809,24.9262,24.9809,37300.0
2013-12-20 11:05:00,41.1,41.17,41.09,41.16,31100.0,24.9809,25.0234,24.9748,25.0173,31100.0
2013-12-20 11:10:00,41.15,41.16,41.13,41.15,24700.0,25.0112,25.0173,24.9991,25.0112,24700.0
2013-12-20 11:15:00,41.15,41.17,41.14,41.16,35700.0,25.0112,25.0234,25.0052,25.0173,35700.0
2013-12-20 11:20:00,41.16,41.18,41.15,41.18,40700.0,25.0173,25.0295,25.0112,25.0295,40700.0
2013-12-20 11:25:00,41.18,41.18,41.12,41.15,53000.0,25.0295,25.0295,24.993,25.0112,53000.0
2013-12-20 11:30:00,41.14,41.19,41.12,41.13,70000.0,25.0052,25.0356,24.993,24.9991,70000.0
2013-12-20 11:35:00,41.12,41.14,41.12,41.14,39600.0,24.993,25.0052,24.993,25.0052,39600.0
2013-12-20 11:40:00,41.14,41.17,41.14,41.17,23900.0,25.0052,25.0234,25.0052,25.0234,23900.0
2013-12-20 11:45:00,41.17,41.19,41.16,41.19,33000.0,25.0234,25.0356,25.0173,25.0356,33000.0
2013-12-20 11:50:00,41.18,41.25,41.18,41.24,59800.0,25.0295,25.072,25.0295,25.066,59800.0
2013-12-20 11:55:00,41.23,41.23,41.14,41.16,40400.0,25.0599,25.0599,25.0052,25.0173,40400.0
2013-12-20 12:00:00,41.15,41.16,41.1,41.11,36800.0,25.0112,25.0173,24.9809,24.9869,36800.0
2013-12-20 12:05:00,41.1,41.18,41.1,41.15,39500.0,24.9809,25.0295,24.9809,25.0112,39500.0
2013-12-20 12:10:00,41.15,41.17,41.13,41.15,28600.0,25.0112,25.0234,24.9991,25.0112,28600.0
2013-12-20 12:15:00,41.14,41.15,41.09,41.11,53800.0,25.0052,25.0112,24.9748,24.9869,53800.0
2013-12-20 12:20:00,41.1,41.14,41.09,41.11,44300.0,24.9809,25.0052,24.9748,24.9869,44300.0
2013-12-20 12:25:00,41.12,41.16,41.1,41.16,44300.0,24.993,25.0173,24.9809,25.0173,44300.0
2013-12-20 12:30:00,41.15,41.17,41.11,41.13,48500.0,25.0112,25.0234,24.9869,24.9991,48500.0
2013-12-20 12:35:00,41.13,41.15,41.12,41.14,28500.0,24.9991,25.0112,24.993,25.0052,28500.0
2013-12-20 12:40:00,41.13,41.17,41.11,41.12,36800.0,24.9991,25.0234,24.9869,24.993,36800.0
2013-12-20 12:45:00,41.11,41.14,41.09,41.14,34900.0,24.9869,25.0052,24.9748,25.0052,34900.0
2013-12-20 12:50:00,41.14,41.15,41.13,41.14,16500.0,25.0052,25.0112,24.9991,25.0052,16500.0
2013-12-20 12:55:00,41.14,41.17,41.12,41.14,44900.0,25.0052,25.0234,24.993,25.0052,44900.0
2013-12-20 13:00:00,41.14,41.19,41.13,41.19,33500.0,25.0052,25.0356,24.9991,25.0356,33500.0
2013-12-20 13:05:00,41.19,41.2,41.14,41.16,35500.0,25.0356,25.0416,25.0052,25.0173,35500.0
2013-12-20 13:10:00,41.16,41.19,41.15,41.19,24100.0,25.0173,25.0356,25.0112,25.0356,24100.0
2013-12-20 13:15:00,41.19,41.2,41.15,41.17,37100.0,25.0356,25.0416,25.0112,25.0234,37100.0
2013-12-20 13:20:00,41.16,41.17,41.14,41.17,22200.0,25.0173,25.0234,25.0052,25.0234,22200.0
2013-12-20 13:25:00,41.17,41.18,41.15,41.17,22800.0,25.0234,25.0295,25.0112,25.0234,22800.0
2013-12-20 13:30:00,41.16,41.17,41.12,41.13,42300.0,25.0173,25.0234,24.993,24.9991,42300.0
2013-12-20 13:35:00,41.12,41.18,41.12,41.18,49900.0,24.993,25.0295,24.993,25.0295,49900.0
2013-12-20 13:40:00,41.18,41.19,41.13,41.14,15100.0,25.0295,25.0356,24.9991,25.0052,15100.0
2013-12-20 13:45:00,41.14,41.19,41.13,41.15,27700.0,25.0052,25.0356,24.9991,25.0112,27700.0
2013-12-20 13:50:00,41.16,41.18,41.13,41.17,29500.0,25.0173,25.0295,24.9991,25.0234,29500.0
2013-12-20 13:55:00,41.17,41.2,41.16,41.16,49100.0,25.0234,25.0416,25.0173,25.0173,49100.0
2013-12-20 14:00:00,41.16,41.17,41.1,41.1,57800.0,25.0173,25.0234,24.9809,24.9809,57800.0
2013-12-20 14:05:00,41.1,41.11,41.08,41.09,18100.0,24.9809,24.9869,24.9687,24.9748,18100.0
2013-12-20 14:10:00,41.09,41.1,41.05,41.06,41400.0,24.9748,24.9809,24.9505,24.9565,41400.0
2013-12-20 14:15:00,41.05,41.06,40.98,41.04,140700.0,24.9505,24.9565,24.9079,24.9444,140700.0
2013-12-20 14:20:00,41.03,41.03,41.0,41.0,38900.0,24.9383,24.9383,24.9201,24.9201,38900.0
2013-12-20 14:25:00,41.0,41.02,40.93,40.93,58600.0,24.9201,24.9322,24.8775,24.8775,58600.0
2013-12-20 14:30:00,40.93,40.96,40.93,40.96,29200.0,24.8775,24.8958,24.8775,24.8958,29200.0
2013-12-20 14:35:00,40.96,40.96,40.88,40.92,62600.0,24.8958,24.8958,24.8471,24.8715,62600.0
2013-12-20 14:40:00,40.92,40.95,40.86,40.95,117300.0,24.8715,24.8897,24.835,24.8897,117300.0
2013-12-20 14:45:00,40.95,40.97,40.94,40.94,54100.0,24.8897,24.9018,24.8836,24.8836,54100.0
2013-12-20 14:50:00,40.94,40.94,40.9,40.9,36600.0,24.8836,24.8836,24.8593,24.8593,36600.0
2013-12-20 14:55:00,40.9,40.92,40.89,40.9,34200.0,24.8593,24.8715,24.8532,24.8593,34200.0
2013-12-20 15:00:00,40.9,40.9,40.85,40.85,34000.0,24.8593,24.8593,24.8289,24.8289,34000.0
2013-12-20 15:05:00,40.85,40.89,40.83,40.88,80000.0,24.8289,24.8532,24.8168,24.8471,80000.0
2013-12-20 15:10:00,40.88,40.95,40.87,40.93,57200.0,24.8471,24.8897,24.8411,24.8775,57200.0
2013-12-20 15:15:00,40.94,40.96,40.91,40.95,51700.0,24.8836,24.8958,24.8654,24.8897,51700.0
2013-12-20 15:20:00,40.95,40.95,40.89,40.89,62800.0,24.8897,24.8897,24.8532,24.8532,62800.0
2013-12-20 15:25:00,40.9,40.91,40.85,40.88,52400.0,24.8593,24.8654,24.8289,24.8471,52400.0
2013-12-20 15:30:00,40.89,40.9,40.87,40.88,83300.0,24.8532,24.8593,24.8411,24.8471,83300.0
2013-12-20 15:35:00,40.88,40.9,40.83,40.89,132100.0,24.8471,24.8593,24.8168,24.8532,132100.0
2013-12-20 15:40:00,40.89,40.93,40.87,40.88,100000.0,24.8532,24.8775,24.8411,24.8471,100000.0
2013-12-20 15:45:00,40.87,40.92,40.84,40.9,286100.0,24.8411,24.8715,24.8228,24.8593,286100.0
2013-12-20 15:50:00,40.89,40.98,40.89,40.96,227300.0,24.8532,24.9079,24.8532,24.8958,227300.0
2013-12-20 15:55:00,40.96,41.06,40.96,41.06,706400.0,24.8958,24.9565,24.8958,24.9565,706400.0
2013-12-23 09:30:00,41.14,41.23,41.09,41.15,132700.0,25.0052,25.0599,24.9748,25.0112,132700.0
2013-12-23 09:35:00,41.16,41.24,41.15,41.23,77700.0,25.0173,25.066,25.0112,25.0599,77700.0
2013-12-23 09:40:00,41.24,41.25,41.1,41.14,70800.0,25.066,25.072,24.9809,25.0052,70800.0
2013-12-23 09:45:00,41.15,41.2,41.13,41.16,56200.0,25.0112,25.0416,24.9991,25.0173,56200.0
2013-12-23 09:50:00,41.15,41.2,41.12,41.15,43900.0,25.0112,25.0416,24.993,25.0112,43900.0
2013-12-23 09:55:00,41.15,41.17,41.09,41.13,39400.0,25.0112,25.0234,24.9748,24.9991,39400.0
2013-12-23 10:00:00,41.13,41.16,41.1,41.14,41900.0,24.9991,25.0173,24.9809,25.0052,41900.0
2013-12-23 10:05:00,41.13,41.14,41.01,41.05,60700.0,24.9991,25.0052,24.9262,24.9505,60700.0
2013-12-23 10:10:00,41.05,41.13,41.03,41.05,80600.0,24.9505,24.9991,24.9383,24.9505,80600.0
2013-12-23 10:15:00,41.04,41.1,41.02,41.08,38800.0,24.9444,24.9809,24.9322,24.9687,38800.0
2013-12-23 10:20:00,41.07,41.13,41.06,41.11,42000.0,24.9626,24.9991,24.9565,24.9869,42000.0
2013-12-23 10:25:00,41.11,41.12,40.96,40.96,72900.0,24.9869,24.993,24.8958,24.8958,72900.0
2013-12-23 10:30:00,40.96,41.03,40.95,41.01,63300.0,24.8958,24.9383,24.8897,24.9262,63300.0
2013-12-23 10:35:00,41.01,41.03,40.96,40.97,23000.0,24.9262,24.9383,24.8958,24.9018,23000.0
2013-12-23 10:40:00,40.98,41.07,40.97,41.07,26800.0,24.9079,24.9626,24.9018,24.9626,26800.0
2013-12-23 10:45:00,41.06,41.09,41.03,41.06,68600.0,24.9565,24.9748,24.9383,24.9565,68600.0
2013-12-23 10:50:00,41.06,41.13,41.05,41.11,25700.0,24.9565,24.9991,24.9505,24.9869,25700.0
2013-12-23 10:55:00,41.12,41.14,41.08,41.12,25200.0,24.993,25.0052,24.9687,24.993,25200.0
2013-12-23 11:00:00,41.13,41.19,41.12,41.17,44800.0,24.9991,25.0356,24.993,25.0234,44800.0
2013-12-23 11:05:00,41.17,41.18,41.1,41.13,28100.0,25.0234,25.0295,24.9809,24.9991,28100.0
2013-12-23 11:10:00,41.12,41.15,41.11,41.11,21300.0,24.993,25.0112,24.9869,24.9869,21300.0
2013-12-23 11:15:00,41.11,41.15,41.1,41.14,26600.0,24.9869,25.0112,24.9809,25.0052,26600.0
2013-12-23 11:20:00,41.14,41.15,41.12,41.12,28600.0,25.0052,25.0112,24.993,24.993,28600.0
2013-12-23 11:25:00,41.12,41.14,41.08,41.11,23700.0,24.993,25.0052,24.9687,24.9869,23700.0
2013-12-23 11:30:00,41.11,41.13,41.1,41.13,26300.0,24.9869,24.9991,24.9809,24.9991,26300.0
2013-12-23 11:35:00,41.14,41.14,41.09,41.1,28100.0,25.0052,25.0052,24.9748,24.9809,28100.0
2013-12-23 11:40:00,41.1,41.14,41.08,41.12,26000.0,24.9809,25.0052,24.9687,24.993,26000.0
2013-12-23 11:45:00,41.12,41.14,41.06,41.08,24100.0,24.993,25.0052,24.9565,24.9687,24100.0
2013-12-23 11:50:00,41.09,41.09,41.06,41.06,14800.0,24.9748,24.9748,24.9565,24.9565,14800.0
2013-12-23 11:55:00,41.06,41.1,41.05,41.09,18700.0,24.9565,24.9809,24.9505,24.9748,18700.0
2013-12-23 12:00:00,41.1,41.13,41.09,41.11,31500.0,24.9809,24.9991,24.9748,24.9869,31500.0
2013-12-23 12:05:00,41.11,41.15,41.1,41.14,30700.0,24.9869,25.0112,24.9809,25.0052,30700.0
2013-12-23 12:10:00,41.13,41.14,41.09,41.11,18700.0,24.9991,25.0052,24.9748,24.9869,18700.0
2013-12-23 12:15:00,41.11,41.13,41.09,41.1,26100.0,24.9869,24.9991,24.9748,24.9809,26100.0
2013-12-23 12:20:00,41.11,41.14,41.11,41.13,19200.0,24.9869,25.0052,24.9869,24.9991,19200.0
2013-12-23 12:25:00,41.13,41.15,41.09,41.09,26500.0,24.9991,25.0112,24.9748,24.9748,26500.0
2013-12-23 12:30:00,41.1,41.1,41.05,41.07,41600.0,24.9809,24.9809,24.9505,24.9626,41600.0
2013-12-23 12:35:00,41.06,41.07,41.04,41.04,29700.0,24.9565,24.9626,24.9444,24.9444,29700.0
2013-12-23 12:40:00,41.04,41.05,41.03,41.04,29900.0,24.9444,24.9505,24.9383,24.9444,29900.0
2013-12-23 12:45:00,41.03,41.08,41.03,41.08,19900.0,24.9383,24.9687,24.9383,24.9687,19900.0
2013-12-23 12:50:00,41.08,41.12,41.06,41.09,46500.0,24.9687,24.993,24.9565,24.9748,46500.0
2013-12-23 12:55:00,41.09,41.09,41.05,41.07,26800.0,24.9748,24.9748,24.9505,24.9626,26800.0
2013-12-23 13:00:00,41.07,41.08,41.03,41.03,35400.0,24.9626,24.9687,24.9383,24.9383,35400.0
2013-12-23 13:05:00,41.03,41.04,40.99,41.0,33000.0,24.9383,24.9444,24.914,24.9201,33000.0
2013-12-23 13:10:00,40.99,41.06,40.99,41.06,34400.0,24.914,24.9565,24.914,24.9565,34400.0
2013-12-23 13:15:00,41.05,41.07,41.02,41.04,33900.0,24.9505,24.9626,24.9322,24.9444,33900.0
2013-12-23 13:20:00,41.04,41.06,41.02,41.02,23700.0,24.9444,24.9565,24.9322,24.9322,23700.0
2013-12-23 13:25:00,41.02,41.04,41.0,41.02,22100.0,24.9322,24.9444,24.9201,24.9322,22100.0
2013-12-23 13:30:00,41.02,41.05,41.0,41.05,51700.0,24.9322,24.9505,24.9201,24.9505,51700.0
2013-12-23 13:35:00,41.03,41.06,41.01,41.01,27200.0,24.9383,24.9565,24.9262,24.9262,27200.0
2013-12-23 13:40:00,41.01,41.04,41.01,41.03,17500.0,24.9262,24.9444,24.9262,24.9383,17500.0
2013-12-23 13:45:00,41.03,41.03,41.0,41.01,34700.0,24.9383,24.9383,24.9201,24.9262,34700.0
2013-12-23 13:50:00,41.01,41.01,40.95,40.96,49000.0,24.9262,24.9262,24.8897,24.8958,49000.0
2013-12-23 13:55:00,40.96,41.0,40.95,40.98,19800.0,24.8958,24.9201,24.8897,24.9079,19800.0
2013-12-23 14:00:00,40.99,40.99,40.94,40.94,30500.0,24.914,24.914,24.8836,24.8836,30500.0
2013-12-23 14:05:00,40.94,40.94,40.9,40.92,31100.0,24.8836,24.8836,24.8593,24.8715,31100.0
2013-12-23 14:10:00,40.93,40.99,40.92,40.94,30800.0,24.8775,24.914,24.8715,24.8836,30800.0
2013-12-23 14:15:00,40.94,40.97,40.92,40.94,27600.0,24.8836,24.9018,24.8715,24.8836,27600.0
2013-12-23 14:20:00,40.94,40.95,40.92,40.92,9300.0,24.8836,24.8897,24.8715,24.8715,9300.0
2013-12-23 14:25:00,40.92,40.94,40.87,40.89,62700.0,24.8715,24.8836,24.8411,24.8532,62700.0
2013-12-23 14:30:00,40.9,40.95,40.89,40.95,33300.0,24.8593,24.8897,24.8532,24.8897,33300.0
2013-12-23 14:35:00,40.95,41.0,40.95,40.98,50700.0,24.8897,24.9201,24.8897,24.9079,50700.0
2013-12-23 14:40:00,40.98,40.98,40.95,40.96,26800.0,24.9079,24.9079,24.8897,24.8958,26800.0
2013-12-23 14:45:00,40.97,40.98,40.95,40.95,34600.0,24.9018,24.9079,24.8897,24.8897,34600.0
2013-12-23 14:50:00,40.95,41.0,40.95,40.99,35000.0,24.8897,24.9201,24.8897,24.914,35000.0
2013-12-23 14:55:00,40.98,41.0,40.96,40.96,35000.0,24.9079,24.9201,24.8958,24.8958,35000.0
2013-12-23 15:00:00,40.97,40.98,40.93,40.95,41800.0,24.9018,24.9079,24.8775,24.8897,41800.0
2013-12-23 15:05:00,40.95,40.95,40.91,40.91,22500.0,24.8897,24.8897,24.8654,24.8654,22500.0
2013-12-23 15:10:00,40.91,40.94,40.91,40.91,26500.0,24.8654,24.8836,24.8654,24.8654,26500.0
2013-12-23 15:15:00,40.92,40.94,40.88,40.93,58800.0,24.8715,24.8836,24.8471,24.8775,58800.0
2013-12-23 15:20:00,40.92,40.94,40.9,40.91,35200.0,24.8715,24.8836,24.8593,24.8654,35200.0
2013-12-23 15:25:00,40.91,40.95,40.91,40.92,27500.0,24.8654,24.8897,24.8654,24.8715,27500.0
2013-12-23 15:30:00,40.92,40.95,40.92,40.94,55800.0,24.8715,24.8897,24.8715,24.8836,55800.0
2013-12-23 15:35:00,40.94,40.95,40.9,40.95,76400.0,24.8836,24.8897,24.8593,24.8897,76400.0
2013-12-23 15:40:00,40.94,40.97,40.94,40.96,36100.0,24.8836,24.9018,24.8836,24.8958,36100.0
2013-12-23 15:45:00,40.96,40.97,40.86,40.86,132600.0,24.8958,24.9018,24.835,24.835,132600.0
2013-12-23 15:50:00,40.86,40.9,40.85,40.89,102900.0,24.835,24.8593,24.8289,24.8532,102900.0
2013-12-23 15:55:00,40.89,40.9,40.87,40.89,172600.0,24.8532,24.8593,24.8411,24.8532,172600.0
2013-12-24 09:30:00,40.79,40.84,40.75,40.75,67700.0,24.7924,24.8228,24.7681,24.7681,67700.0
2013-12-24 09:35:00,40.75,40.78,40.63,40.78,47300.0,24.7681,24.7864,24.6952,24.7864,47300.0
2013-12-24 09:40:00,40.79,40.93,40.76,40.85,56300.0,24.7924,24.8775,24.7742,24.8289,56300.0
2013-12-24 09:45:00,40.85,40.91,40.84,40.89,35200.0,24.8289,24.8654,24.8228,24.8532,35200.0
2013-12-24 09:50:00,40.9,40.9,40.81,40.86,38300.0,24.8593,24.8593,24.8046,24.835,38300.0
2013-12-24 09:55:00,40.86,40.89,40.82,40.84,28700.0,24.835,24.8532,24.8107,24.8228,28700.0
2013-12-24 10:00:00,40.84,40.88,40.81,40.86,33900.0,24.8228,24.8471,24.8046,24.835,33900.0
2013-12-24 10:05:00,40.86,40.95,40.85,40.93,42200.0,24.835,24.8897,24.8289,24.8775,42200.0
2013-12-24 10:10:00,40.92,40.93,40.86,40.91,26100.0,24.8715,24.8775,24.835,24.8654,26100.0
2013-12-24 10:15:00,40.91,40.97,40.88,40.88,52300.0,24.8654,24.9018,24.8471,24.8471,52300.0
2013-12-24 10:20:00,40.89,40.94,40.87,40.94,16200.0,24.8532,24.8836,24.8411,24.8836,16200.0
2013-12-24 10:25:00,40.93,41.04,40.91,40.96,137200.0,24.8775,24.9444,24.8654,24.8958,137200.0
2013-12-24 10:30:00,40.96,41.08,40.96,41.05,31800.0,24.8958,24.9687,24.8958,24.9505,31800.0
2013-12-24 10:35:00,41.06,41.07,41.02,41.03,28600.0,24.9565,24.9626,24.9322,24.9383,28600.0
2013-12-24 10:40:00,41.02,41.06,41.0,41.05,22100.0,24.9322,24.9565,24.9201,24.9505,22100.0
2013-12-24 10:45:00,41.03,41.08,41.03,41.07,16900.0,24.9383,24.9687,24.9383,24.9626,16900.0
2013-12-24 10:50:00,41.08,41.12,41.07,41.11,22000.0,24.9687,24.993,24.9626,24.9869,22000.0
2013-12-24 10:55:00,41.11,41.12,41.07,41.09,23500.0,24.9869,24.993,24.9626,24.9748,23500.0
2013-12-24 11:00:00,41.09,41.09,40.97,41.01,37900.0,24.9748,24.9748,24.9018,24.9262,37900.0
2013-12-24 11:05:00,41.01,41.04,40.94,40.98,81400.0,24.9262,24.9444,24.8836,24.9079,81400.0
2013-12-24 11:10:00,40.97,41.02,40.96,40.99,17100.0,24.9018,24.9322,24.8958,24.914,17100.0
2013-12-24 11:15:00,40.98,41.07,40.98,41.07,23000.0,24.9079,24.9626,24.9079,24.9626,23000.0
2013-12-24 11:20:00,41.06,41.06,40.99,41.03,21500.0,24.9565,24.9565,24.914,24.9383,21500.0
2013-12-24 11:25:00,41.03,41.08,41.01,41.01,17900.0,24.9383,24.9687,24.9262,24.9262,17900.0
2013-12-24 11:30:00,41.01,41.04,40.99,41.02,15800.0,24.9262,24.9444,24.914,24.9322,15800.0
2013-12-24 11:35:00,41.02,41.02,40.93,40.93,19300.0,24.9322,24.9322,24.8775,24.8775,19300.0
2013-12-24 11:40:00,40.94,41.01,40.92,41.01,24100.0,24.8836,24.9262,24.8715,24.9262,24100.0
2013-12-24 11:45:00,41.01,41.02,41.0,41.0,16100.0,24.9262,24.9322,24.9201,24.9201,16100.0
2013-12-24 11:50:00,41.0,41.02,40.99,41.0,18700.0,24.9201,24.9322,24.914,24.9201,18700.0
2013-12-24 11:55:00,41.0,41.04,41.0,41.0,38800.0,24.9201,24.9444,24.9201,24.9201,38800.0
2013-12-24 12:00:00,41.01,41.02,40.99,40.99,30400.0,24.9262,24.9322,24.914,24.914,30400.0
2013-12-24 12:05:00,40.98,41.02,40.97,41.0,20100.0,24.9079,24.9322,24.9018,24.9201,20100.0
2013-12-24 12:10:00,41.0,41.04,40.99,41.01,25700.0,24.9201,24.9444,24.914,24.9262,25700.0
2013-12-24 12:15:00,41.02,41.03,40.99,41.01,25300.0,24.9322,24.9383,24.914,24.9262,25300.0
2013-12-24 12:20:00,41.01,41.01,40.96,40.98,21900.0,24.9262,24.9262,24.8958,24.9079,21900.0
2013-12-24 12:25:00,40.97,41.02,40.96,40.99,37000.0,24.9018,24.9322,24.8958,24.914,37000.0
2013-12-24 12:30:00,40.99,40.99,40.95,40.95,26200.0,24.914,24.914,24.8897,24.8897,26200.0
2013-12-24 12:35:00,40.95,40.98,40.93,40.98,22500.0,24.8897,24.9079,24.8775,24.9079,22500.0
2013-12-24 12:40:00,40.98,40.99,40.95,40.99,22900.0,24.9079,24.914,24.8897,24.914,22900.0
2013-12-24 12:45:00,40.99,41.0,40.97,41.0,18900.0,24.914,24.9201,24.9018,24.9201,18900.0
2013-12-24 12:50:00,41.0,41.0,40.93,40.94,31400.0,24.9201,24.9201,24.8775,24.8836,31400.0
2013-12-24 12:55:00,40.94,40.97,40.93,40.96,49900.0,24.8836,24.9018,24.8775,24.8958,49900.0
2013-12-26 09:30:00,40.93,41.02,40.9,40.99,67400.0,24.8775,24.9322,24.8593,24.914,67400.0
2013-12-26 09:35:00,40.99,41.01,40.94,40.96,29400.0,24.914,24.9262,24.8836,24.8958,29400.0
2013-12-26 09:40:00,40.98,41.05,40.96,41.02,36900.0,24.9079,24.9505,24.8958,24.9322,36900.0
2013-12-26 09:45:00,41.02,41.05,40.96,41.01,32800.0,24.9322,24.9505,24.8958,24.9262,32800.0
2013-12-26 09:50:00,41.0,41.04,40.97,41.01,29100.0,24.9201,24.9444,24.9018,24.9262,29100.0
2013-12-26 09:55:00,41.02,41.06,41.0,41.03,28600.0,24.9322,24.9565,24.9201,24.9383,28600.0
2013-12-26 10:00:00,41.03,41.04,40.94,40.94,46800.0,24.9383,24.9444,24.8836,24.8836,46800.0
2013-12-26 10:05:00,40.95,40.95,40.82,40.84,57100.0,24.8897,24.8897,24.8107,24.8228,57100.0
2013-12-26 10:10:00,40.83,40.85,40.81,40.83,23100.0,24.8168,24.8289,24.8046,24.8168,23100.0
2013-12-26 10:15:00,40.83,40.83,40.77,40.77,31200.0,24.8168,24.8168,24.7803,24.7803,31200.0
2013-12-26 10:20:00,40.79,40.83,40.76,40.83,134200.0,24.7924,24.8168,24.7742,24.8168,134200.0
2013-12-26 10:25:00,40.83,40.84,40.8,40.82,26600.0,24.8168,24.8228,24.7985,24.8107,26600.0
2013-12-26 10:30:00,40.83,40.84,40.82,40.84,24300.0,24.8168,24.8228,24.8107,24.8228,24300.0
2013-12-26 10:35:00,40.83,40.88,40.83,40.85,39200.0,24.8168,24.8471,24.8168,24.8289,39200.0
2013-12-26 10:40:00,40.84,40.89,40.83,40.87,27100.0,24.8228,24.8532,24.8168,24.8411,27100.0
2013-12-26 10:45:00,40.87,40.88,40.86,40.86,30900.0,24.8411,24.8471,24.835,24.835,30900.0
2013-12-26 10:50:00,40.87,40.91,40.86,40.88,28600.0,24.8411,24.8654,24.835,24.8471,28600.0
2013-12-26 10:55:00,40.87,40.89,40.83,40.85,41400.0,24.8411,24.8532,24.8168,24.8289,41400.0
2013-12-26 11:00:00,40.85,40.86,40.8,40.8,32900.0,24.8289,24.835,24.7985,24.7985,32900.0
2013-12-26 11:05:00,40.8,40.81,40.78,40.81,18300.0,24.7985,24.8046,24.7864,24.8046,18300.0
2013-12-26 11:10:00,40.8,40.81,40.76,40.78,32900.0,24.7985,24.8046,24.7742,24.7864,32900.0
2013-12-26 11:15:00,40.78,40.81,40.78,40.8,40600.0,24.7864,24.8046,24.7864,24.7985,40600.0
2013-12-26 11:20:00,40.8,40.86,40.8,40.82,29400.0,24.7985,24.835,24.7985,24.8107,29400.0
2013-12-26 11:25:00,40.81,40.83,40.8,40.81,23800.0,24.8046,24.8168,24.7985,24.8046,23800.0
2013-12-26 11:30:00,40.81,40.86,40.81,40.86,17100.0,24.8046,24.835,24.8046,24.835,17100.0
2013-12-26 11:35:00,40.86,40.88,40.83,40.84,32000.0,24.835,24.8471,24.8168,24.8228,32000.0
2013-12-26 11:40:00,40.83,40.85,40.78,40.79,30200.0,24.8168,24.8289,24.7864,24.7924,30200.0
2013-12-26 11:45:00,40.8,40.8,40.75,40.75,27700.0,24.7985,24.7985,24.7681,24.7681,27700.0
2013-12-26 11:50:00,40.76,40.76,40.72,40.73,37500.0,24.7742,24.7742,24.7499,24.756,37500.0
2013-12-26 11:55:00,40.74,40.76,40.73,40.76,14500.0,24.762,24.7742,24.756,24.7742,14500.0
2013-12-26 12:00:00,40.76,40.77,40.71,40.71,22900.0,24.7742,24.7803,24.7438,24.7438,22900.0
2013-12-26 12:05:00,40.72,40.73,40.7,40.71,48000.0,24.7499,24.756,24.7377,24.7438,48000.0
2013-12-26 12:10:00,40.71,40.72,40.7,40.71,11100.0,24.7438,24.7499,24.7377,24.7438,11100.0
2013-12-26 12:15:00,40.71,40.71,40.68,40.69,43900.0,24.7438,24.7438,24.7256,24.7317,43900.0
2013-12-26 12:20:00,40.68,40.71,40.68,40.7,18200.0,24.7256,24.7438,24.7256,24.7377,18200.0
2013-12-26 12:25:00,40.71,40.72,40.67,40.71,35800.0,24.7438,24.7499,24.7195,24.7438,35800.0
2013-12-26 12:30:00,40.71,40.73,40.69,40.72,28900.0,24.7438,24.756,24.7317,24.7499,28900.0
2013-12-26 12:35:00,40.71,40.73,40.7,40.71,17600.0,24.7438,24.756,24.7377,24.7438,17600.0
2013-12-26 12:40:00,40.71,40.73,40.7,40.71,23500.0,24.7438,24.756,24.7377,24.7438,23500.0
2013-12-26 12:45:00,40.71,40.72,40.7,40.71,13100.0,24.7438,24.7499,24.7377,24.7438,13100.0
2013-12-26 12:50:00,40.71,40.76,40.7,40.75,82500.0,24.7438,24.7742,24.7377,24.7681,82500.0
2013-12-26 12:55:00,40.75,40.76,40.72,40.73,30900.0,24.7681,24.7742,24.7499,24.756,30900.0
2013-12-26 13:00:00,40.72,40.73,40.7,40.71,26200.0,24.7499,24.756,24.7377,24.7438,26200.0
2013-12-26 13:05:00,40.71,40.72,40.7,40.71,12200.0,24.7438,24.7499,24.7377,24.7438,12200.0
2013-12-26 13:10:00,40.72,40.73,40.68,40.69,36300.0,24.7499,24.756,24.7256,24.7317,36300.0
2013-12-26 13:15:00,40.69,40.71,40.68,40.69,34500.0,24.7317,24.7438,24.7256,24.7317,34500.0
2013-12-26 13:20:00,40.69,40.69,40.67,40.67,21900.0,24.7317,24.7317,24.7195,24.7195,21900.0
2013-12-26 13:25:00,40.68,40.74,40.67,40.74,51400.0,24.7256,24.762,24.7195,24.762,51400.0
2013-12-26 13:30:00,40.74,40.75,40.72,40.74,28300.0,24.762,24.7681,24.7499,24.762,28300.0
2013-12-26 13:35:00,40.74,40.75,40.71,40.72,20000.0,24.762,24.7681,24.7438,24.7499,20000.0
2013-12-26 13:40:00,40.72,40.72,40.69,40.69,14100.0,24.7499,24.7499,24.7317,24.7317,14100.0
2013-12-26 13:45:00,40.7,40.71,40.69,40.69,48000.0,24.7377,24.7438,24.7317,24.7317,48000.0
2013-12-26 13:50:00,40.7,40.71,40.69,40.71,38900.0,24.7377,24.7438,24.7317,24.7438,38900.0
2013-12-26 13:55:00,40.7,40.73,40.69,40.72,35500.0,24.7377,24.756,24.7317,24.7499,35500.0
2013-12-26 14:00:00,40.73,40.75,40.73,40.73,21300.0,24.756,24.7681,24.756,24.756,21300.0
2013-12-26 14:05:00,40.73,40.77,40.73,40.76,42000.0,24.756,24.7803,24.756,24.7742,42000.0
2013-12-26 14:10:00,40.77,40.79,40.76,40.78,18200.0,24.7803,24.7924,24.7742,24.7864,18200.0
2013-12-26 14:15:00,40.78,40.79,40.77,40.78,15200.0,24.7864,24.7924,24.7803,24.7864,15200.0
2013-12-26 14:20:00,40.77,40.78,40.77,40.77,26300.0,24.7803,24.7864,24.7803,24.7803,26300.0
2013-12-26 14:25:00,40.77,40.78,40.76,40.77,21500.0,24.7803,24.7864,24.7742,24.7803,21500.0
2013-12-26 14:30:00,40.77,40.8,40.77,40.78,40500.0,24.7803,24.7985,24.7803,24.7864,40500.0
2013-12-26 14:35:00,40.78,40.8,40.77,40.79,29400.0,24.7864,24.7985,24.7803,24.7924,29400.0
2013-12-26 14:40:00,40.8,40.8,40.79,40.79,15500.0,24.7985,24.7985,24.7924,24.7924,15500.0
2013-12-26 14:45:00,40.79,40.8,40.76,40.76,32700.0,24.7924,24.7985,24.7742,24.7742,32700.0
2013-12-26 14:50:00,40.77,40.8,40.75,40.79,35800.0,24.7803,24.7985,24.7681,24.7924,35800.0
2013-12-26 14:55:00,40.8,40.81,40.79,40.8,13200.0,24.7985,24.8046,24.7924,24.7985,13200.0
2013-12-26 15:00:00,40.8,40.82,40.78,40.79,38100.0,24.7985,24.8107,24.7864,24.7924,38100.0
2013-12-26 15:05:00,40.79,40.84,40.78,40.81,42400.0,24.7924,24.8228,24.7864,24.8046,42400.0
2013-12-26 15:10:00,40.82,40.83,40.77,40.77,87100.0,24.8107,24.8168,24.7803,24.7803,87100.0
2013-12-26 15:15:00,40.77,40.79,40.74,40.75,67400.0,24.7803,24.7924,24.762,24.7681,67400.0
2013-12-26 15:20:00,40.75,40.77,40.73,40.74,46600.0,24.7681,24.7803,24.756,24.762,46600.0
2013-12-26 15:25:00,40.73,40.75,40.73,40.75,39400.0,24.756,24.7681,24.756,24.7681,39400.0
2013-12-26 15:30:00,40.76,40.77,40.72,40.72,57700.0,24.7742,24.7803,24.7499,24.7499,57700.0
2013-12-26 15:35:00,40.73,40.76,40.72,40.74,38800.0,24.756,24.7742,24.7499,24.762,38800.0
2013-12-26 15:40:00,40.74,40.75,40.72,40.72,66200.0,24.762,24.7681,24.7499,24.7499,66200.0
2013-12-26 15:45:00,40.73,40.77,40.73,40.75,84400.0,24.756,24.7803,24.756,24.7681,84400.0
2013-12-26 15:50:00,40.75,40.77,40.74,40.76,107500.0,24.7681,24.7803,24.762,24.7742,107500.0
2013-12-26 15:55:00,40.77,40.78,40.75,40.76,114800.0,24.7803,24.7864,24.7681,24.7742,114800.0
2013-12-27 09:30:00,40.71,40.83,40.67,40.69,74700.0,24.7438,24.8168,24.7195,24.7317,74700.0
2013-12-27 09:35:00,40.7,40.77,40.65,40.72,80500.0,24.7377,24.7803,24.7073,24.7499,80500.0
2013-12-27 09:40:00,40.72,40.84,40.69,40.84,50400.0,24.7499,24.8228,24.7317,24.8228,50400.0
2013-12-27 09:45:00,40.84,40.93,40.8,40.92,112800.0,24.8228,24.8775,24.7985,24.8715,112800.0
2013-12-27 09:50:00,40.92,40.92,40.82,40.85,40100.0,24.8715,24.8715,24.8107,24.8289,40100.0
2013-12-27 09:55:00,40.85,40.93,40.82,40.91,222100.0,24.8289,24.8775,24.8107,24.8654,222100.0
2013-12-27 10:00:00,40.91,40.96,40.84,40.87,101400.0,24.8654,24.8958,24.8228,24.8411,101400.0
2013-12-27 10:05:00,40.88,40.88,40.77,40.8,50300.0,24.8471,24.8471,24.7803,24.7985,50300.0
2013-12-27 10:10:00,40.8,40.81,40.78,40.78,40900.0,24.7985,24.8046,24.7864,24.7864,40900.0
2013-12-27 10:15:00,40.78,40.81,40.77,40.79,32400.0,24.7864,24.8046,24.7803,24.7924,32400.0
2013-12-27 10:20:00,40.79,40.79,40.73,40.78,44300.0,24.7924,24.7924,24.756,24.7864,44300.0
2013-12-27 10:25:00,40.79,40.81,40.77,40.79,60100.0,24.7924,24.8046,24.7803,24.7924,60100.0
2013-12-27 10:30:00,40.79,40.86,40.78,40.82,69200.0,24.7924,24.835,24.7864,24.8107,69200.0
2013-12-27 10:35:00,40.81,40.83,40.77,40.77,46200.0,24.8046,24.8168,24.7803,24.7803,46200.0
2013-12-27 10:40:00,40.77,40.8,40.76,40.77,58900.0,24.7803,24.7985,24.7742,24.7803,58900.0
2013-12-27 10:45:00,40.78,40.79,40.74,40.74,39600.0,24.7864,24.7924,24.762,24.762,39600.0
2013-12-27 10:50:00,40.74,40.77,40.7,40.77,59000.0,24.762,24.7803,24.7377,24.7803,59000.0
2013-12-27 10:55:00,40.76,40.8,40.74,40.78,46300.0,24.7742,24.7985,24.762,24.7864,46300.0
2013-12-27 11:00:00,40.79,40.79,40.75,40.77,29200.0,24.7924,24.7924,24.7681,24.7803,29200.0
2013-12-27 11:05:00,40.76,40.77,40.75,40.75,19500.0,24.7742,24.7803,24.7681,24.7681,19500.0
2013-12-27 11:10:00,40.75,40.75,40.69,40.71,39500.0,24.7681,24.7681,24.7317,24.7438,39500.0
2013-12-27 11:15:00,40.71,40.71,40.65,40.65,56800.0,24.7438,24.7438,24.7073,24.7073,56800.0
2013-12-27 11:20:00,40.65,40.67,40.61,40.62,46500.0,24.7073,24.7195,24.683,24.6891,46500.0
2013-12-27 11:25:00,40.61,40.66,40.61,40.65,38800.0,24.683,24.7134,24.683,24.7073,38800.0
2013-12-27 11:30:00,40.66,40.73,40.65,40.69,35900.0,24.7134,24.756,24.7073,24.7317,35900.0
2013-12-27 11:35:00,40.69,40.75,40.69,40.72,27400.0,24.7317,24.7681,24.7317,24.7499,27400.0
2013-12-27 11:40:00,40.72,40.78,40.72,40.78,93000.0,24.7499,24.7864,24.7499,24.7864,93000.0
2013-12-27 11:45:00,40.78,40.78,40.74,40.75,67400.0,24.7864,24.7864,24.762,24.7681,67400.0
2013-12-27 11:50:00,40.75,40.75,40.72,40.73,143300.0,24.7681,24.7681,24.7499,24.756,143300.0
2013-12-27 11:55:00,40.73,40.8,40.72,40.76,59900.0,24.756,24.7985,24.7499,24.7742,59900.0
2013-12-27 12:00:00,40.76,40.76,40.71,40.73,26200.0,24.7742,24.7742,24.7438,24.756,26200.0
2013-12-27 12:05:00,40.72,40.8,40.72,40.78,31900.0,24.7499,24.7985,24.7499,24.7864,31900.0
2013-12-27 12:10:00,40.79,40.8,40.76,40.79,26500.0,24.7924,24.7985,24.7742,24.7924,26500.0
2013-12-27 12:15:00,40.79,40.82,40.78,40.82,23600.0,24.7924,24.8107,24.7864,24.8107,23600.0
2013-12-27 12:20:00,40.82,40.84,40.8,40.83,15500.0,24.8107,24.8228,24.7985,24.8168,15500.0
2013-12-27 12:25:00,40.83,40.83,40.8,40.83,20900.0,24.8168,24.8168,24.7985,24.8168,20900.0
2013-12-27 12:30:00,40.82,40.85,40.81,40.85,14200.0,24.8107,24.8289,24.8046,24.8289,14200.0
2013-12-27 12:35:00,40.84,40.85,40.81,40.82,11500.0,24.8228,24.8289,24.8046,24.8107,11500.0
2013-12-27 12:40:00,40.82,40.82,40.78,40.79,10100.0,24.8107,24.8107,24.7864,24.7924,10100.0
2013-12-27 12:45:00,40.78,40.79,40.77,40.78,18200.0,24.7864,24.7924,24.7803,24.7864,18200.0
2013-12-27 12:50:00,40.77,40.82,40.77,40.8,22400.0,24.7803,24.8107,24.7803,24.7985,22400.0
2013-12-27 12:55:00,40.79,40.81,40.78,40.8,17400.0,24.7924,24.8046,24.7864,24.7985,17400.0
2013-12-27 13:00:00,40.81,40.83,40.81,40.83,24800.0,24.8046,24.8168,24.8046,24.8168,24800.0
2013-12-27 13:05:00,40.84,40.84,40.78,40.78,30400.0,24.8228,24.8228,24.7864,24.7864,30400.0
2013-12-27 13:10:00,40.78,40.81,40.77,40.8,26600.0,24.7864,24.8046,24.7803,24.7985,26600.0
2013-12-27 13:15:00,40.81,40.81,40.79,40.8,23500.0,24.8046,24.8046,24.7924,24.7985,23500.0
2013-12-27 13:20:00,40.8,40.8,40.77,40.77,15600.0,24.7985,24.7985,24.7803,24.7803,15600.0
2013-12-27 13:25:00,40.77,40.79,40.75,40.76,37300.0,24.7803,24.7924,24.7681,24.7742,37300.0
2013-12-27 13:30:00,40.76,40.76,40.72,40.73,18300.0,24.7742,24.7742,24.7499,24.756,18300.0
2013-12-27 13:35:00,40.73,40.75,40.72,40.74,19100.0,24.756,24.7681,24.7499,24.762,19100.0
2013-12-27 13:40:00,40.74,40.75,40.72,40.73,22500.0,24.762,24.7681,24.7499,24.756,22500.0
2013-12-27 13:45:00,40.73,40.77,40.72,40.76,13400.0,24.756,24.7803,24.7499,24.7742,13400.0
2013-12-27 13:50:00,40.76,40.78,40.74,40.75,24200.0,24.7742,24.7864,24.762,24.7681,24200.0
2013-12-27 13:55:00,40.74,40.77,40.73,40.77,20200.0,24.762,24.7803,24.756,24.7803,20200.0
2013-12-27 14:00:00,40.77,40.79,40.77,40.78,29300.0,24.7803,24.7924,24.7803,24.7864,29300.0
2013-12-27 14:05:00,40.78,40.8,40.77,40.77,19700.0,24.7864,24.7985,24.7803,24.7803,19700.0
2013-12-27 14:10:00,40.78,40.81,40.77,40.78,58000.0,24.7864,24.8046,24.7803,24.7864,58000.0
2013-12-27 14:15:00,40.78,40.83,40.78,40.83,27200.0,24.7864,24.8168,24.7864,24.8168,27200.0
2013-12-27 14:20:00,40.83,40.83,40.81,40.81,15300.0,24.8168,24.8168,24.8046,24.8046,15300.0
2013-12-27 14:25:00,40.81,40.84,40.81,40.82,20900.0,24.8046,24.8228,24.8046,24.8107,20900.0
2013-12-27 14:30:00,40.82,40.83,40.8,40.81,20900.0,24.8107,24.8168,24.7985,24.8046,20900.0
2013-12-27 14:35:00,40.81,40.82,40.8,40.81,42700.0,24.8046,24.8107,24.7985,24.8046,42700.0
2013-12-27 14:40:00,40.81,40.83,40.79,40.82,25400.0,24.8046,24.8168,24.7924,24.8107,25400.0
2013-12-27 14:45:00,40.82,40.85,40.81,40.84,28000.0,24.8107,24.8289,24.8046,24.8228,28000.0
2013-12-27 14:50:00,40.85,40.85,40.82,40.84,27300.0,24.8289,24.8289,24.8107,24.8228,27300.0
2013-12-27 14:55:00,40.83,40.85,40.81,40.82,40700.0,24.8168,24.8289,24.8046,24.8107,40700.0
2013-12-27 15:00:00,40.81,40.84,40.8,40.84,25100.0,24.8046,24.8228,24.7985,24.8228,25100.0
2013-12-27 15:05:00,40.84,40.87,40.83,40.84,48600.0,24.8228,24.8411,24.8168,24.8228,48600.0
2013-12-27 15:10:00,40.83,40.83,40.81,40.81,29500.0,24.8168,24.8168,24.8046,24.8046,29500.0
2013-12-27 15:15:00,40.82,40.84,40.81,40.82,30800.0,24.8107,24.8228,24.8046,24.8107,30800.0
2013-12-27 15:20:00,40.82,40.83,40.8,40.81,38800.0,24.8107,24.8168,24.7985,24.8046,38800.0
2013-12-27 15:25:00,40.8,40.85,40.8,40.85,59000.0,24.7985,24.8289,24.7985,24.8289,59000.0
2013-12-27 15:30:00,40.85,40.87,40.84,40.87,32700.0,24.8289,24.8411,24.8228,24.8411,32700.0
2013-12-27 15:35:00,40.87,40.88,40.83,40.84,39900.0,24.8411,24.8471,24.8168,24.8228,39900.0
2013-12-27 15:40:00,40.84,40.85,40.82,40.83,30800.0,24.8228,24.8289,24.8107,24.8168,30800.0
2013-12-27 15:45:00,40.84,40.87,40.84,40.85,44000.0,24.8228,24.8411,24.8228,24.8289,44000.0
2013-12-27 15:50:00,40.85,40.88,40.84,40.88,54700.0,24.8289,24.8471,24.8228,24.8471,54700.0
2013-12-27 15:55:00,40.88,40.88,40.85,40.85,127600.0,24.8471,24.8471,24.8289,24.8289,127600.0
2013-12-30 09:30:00,40.8,40.9,40.76,40.89,85500.0,24.7985,24.8593,24.7742,24.8532,85500.0
2013-12-30 09:35:00,40.89,40.99,40.87,40.94,55200.0,24.8532,24.914,24.8411,24.8836,55200.0
2013-12-30 09:40:00,40.94,41.1,40.94,41.09,91300.0,24.8836,24.9809,24.8836,24.9748,91300.0
2013-12-30 09:45:00,41.1,41.13,41.08,41.08,47200.0,24.9809,24.9991,24.9687,24.9687,47200.0
2013-12-30 09:50:00,41.08,41.11,40.99,41.06,317200.0,24.9687,24.9869,24.914,24.9565,317200.0
2013-12-30 09:55:00,41.06,41.09,40.98,41.01,125200.0,24.9565,24.9748,24.9079,24.9262,125200.0
2013-12-30 10:00:00,41.0,41.09,40.98,41.07,41300.0,24.9201,24.9748,24.9079,24.9626,41300.0
2013-12-30 10:05:00,41.07,41.07,41.0,41.01,48200.0,24.9626,24.9626,24.9201,24.9262,48200.0
2013-12-30 10:10:00,41.01,41.03,40.97,41.0,46200.0,24.9262,24.9383,24.9018,24.9201,46200.0
2013-12-30 10:15:00,41.0,41.01,40.95,40.98,29900.0,24.9201,24.9262,24.8897,24.9079,29900.0
2013-12-30 10:20:00,40.97,41.02,40.97,41.02,53800.0,24.9018,24.9322,24.9018,24.9322,53800.0
2013-12-30 10:25:00,41.02,41.05,40.99,41.03,37700.0,24.9322,24.9505,24.914,24.9383,37700.0
2013-12-30 10:30:00,41.04,41.05,41.0,41.01,34200.0,24.9444,24.9505,24.9201,24.9262,34200.0
2013-12-30 10:35:00,41.02,41.04,41.01,41.02,33000.0,24.9322,24.9444,24.9262,24.9322,33000.0
2013-12-30 10:40:00,41.01,41.04,41.0,41.02,25300.0,24.9262,24.9444,24.9201,24.9322,25300.0
2013-12-30 10:45:00,41.03,41.05,41.01,41.01,40900.0,24.9383,24.9505,24.9262,24.9262,40900.0
2013-12-30 10:50:00,41.01,41.02,40.98,40.98,53300.0,24.9262,24.9322,24.9079,24.9079,53300.0
2013-12-30 10:55:00,40.98,41.02,40.97,41.02,65800.0,24.9079,24.9322,24.9018,24.9322,65800.0
2013-12-30 11:00:00,41.02,41.02,40.97,41.0,33800.0,24.9322,24.9322,24.9018,24.9201,33800.0
2013-12-30 11:05:00,41.0,41.01,40.97,40.97,30600.0,24.9201,24.9262,24.9018,24.9018,30600.0
2013-12-30 11:10:00,40.97,40.98,40.94,40.94,20300.0,24.9018,24.9079,24.8836,24.8836,20300.0
2013-12-30 11:15:00,40.95,40.98,40.94,40.95,36200.0,24.8897,24.9079,24.8836,24.8897,36200.0
2013-12-30 11:20:00,40.94,40.95,40.92,40.92,25200.0,24.8836,24.8897,24.8715,24.8715,25200.0
2013-12-30 11:25:00,40.93,40.93,40.9,40.9,31600.0,24.8775,24.8775,24.8593,24.8593,31600.0
2013-12-30 11:30:00,40.9,40.92,40.88,40.89,56600.0,24.8593,24.8715,24.8471,24.8532,56600.0
2013-12-30 11:35:00,40.89,40.9,40.87,40.88,52300.0,24.8532,24.8593,24.8411,24.8471,52300.0
2013-12-30 11:40:00,40.87,40.91,40.86,40.91,56600.0,24.8411,24.8654,24.835,24.8654,56600.0
2013-12-30 11:45:00,40.91,40.91,40.88,40.9,46600.0,24.8654,24.8654,24.8471,24.8593,46600.0
2013-12-30 11:50:00,40.9,40.91,40.87,40.88,44000.0,24.8593,24.8654,24.8411,24.8471,44000.0
2013-12-30 11:55:00,40.88,40.89,40.87,40.87,34600.0,24.8471,24.8532,24.8411,24.8411,34600.0
2013-12-30 12:00:00,40.87,40.89,40.87,40.89,43800.0,24.8411,24.8532,24.8411,24.8532,43800.0
2013-12-30 12:05:00,40.89,40.94,40.88,40.91,50300.0,24.8532,24.8836,24.8471,24.8654,50300.0
2013-12-30 12:10:00,40.91,40.92,40.89,40.89,31500.0,24.8654,24.8715,24.8532,24.8532,31500.0
2013-12-30 12:15:00,40.9,40.9,40.89,40.9,15400.0,24.8593,24.8593,24.8532,24.8593,15400.0
2013-12-30 12:20:00,40.89,40.93,40.89,40.92,56000.0,24.8532,24.8775,24.8532,24.8715,56000.0
2013-12-30 12:25:00,40.91,40.92,40.9,40.91,54800.0,24.8654,24.8715,24.8593,24.8654,54800.0
2013-12-30 12:30:00,40.92,40.92,40.9,40.9,55500.0,24.8715,24.8715,24.8593,24.8593,55500.0
2013-12-30 12:35:00,40.9,40.9,40.88,40.88,39200.0,24.8593,24.8593,24.8471,24.8471,39200.0
2013-12-30 12:40:00,40.89,40.9,40.89,40.89,29000.0,24.8532,24.8593,24.8532,24.8532,29000.0
2013-12-30 12:45:00,40.9,40.92,40.89,40.9,56200.0,24.8593,24.8715,24.8532,24.8593,56200.0
2013-12-30 12:50:00,40.9,40.9,40.87,40.89,66200.0,24.8593,24.8593,24.8411,24.8532,66200.0
2013-12-30 12:55:00,40.89,40.91,40.89,40.91,20200.0,24.8532,24.8654,24.8532,24.8654,20200.0
2013-12-30 13:00:00,40.91,40.91,40.89,40.89,27600.0,24.8654,24.8654,24.8532,24.8532,27600.0
2013-12-30 13:05:00,40.89,40.92,40.89,40.92,25900.0,24.8532,24.8715,24.8532,24.8715,25900.0
2013-12-30 13:10:00,40.91,40.94,40.9,40.92,69600.0,24.8654,24.8836,24.8593,24.8715,69600.0
2013-12-30 13:15:00,40.92,40.92,40.88,40.91,52300.0,24.8715,24.8715,24.8471,24.8654,52300.0
2013-12-30 13:20:00,40.91,40.92,40.9,40.9,33400.0,24.8654,24.8715,24.8593,24.8593,33400.0
2013-12-30 13:25:00,40.9,40.95,40.9,40.94,58900.0,24.8593,24.8897,24.8593,24.8836,58900.0
2013-12-30 13:30:00,40.94,40.97,40.93,40.96,73600.0,24.8836,24.9018,24.8775,24.8958,73600.0
2013-12-30 13:35:00,40.97,40.99,40.96,40.98,87600.0,24.9018,24.914,24.8958,24.9079,87600.0
2013-12-30 13:40:00,40.98,40.99,40.97,40.98,95500.0,24.9079,24.914,24.9018,24.9079,95500.0
2013-12-30 13:45:00,40.99,41.02,40.98,41.01,38800.0,24.914,24.9322,24.9079,24.9262,38800.0
2013-12-30 13:50:00,41.01,41.02,41.0,41.01,31400.0,24.9262,24.9322,24.9201,24.9262,31400.0
2013-12-30 13:55:00,41.01,41.03,41.01,41.01,22000.0,24.9262,24.9383,24.9262,24.9262,22000.0
2013-12-30 14:00:00,41.02,41.05,41.01,41.05,65000.0,24.9322,24.9505,24.9262,24.9505,65000.0
2013-12-30 14:05:00,41.06,41.1,41.05,41.1,68100.0,24.9565,24.9809,24.9505,24.9809,68100.0
2013-12-30 14:10:00,41.1,41.1,41.07,41.09,42700.0,24.9809,24.9809,24.9626,24.9748,42700.0
2013-12-30 14:15:00,41.08,41.09,41.05,41.06,30000.0,24.9687,24.9748,24.9505,24.9565,30000.0
2013-12-30 14:20:00,41.05,41.07,41.05,41.06,34100.0,24.9505,24.9626,24.9505,24.9565,34100.0
2013-12-30 14:25:00,41.06,41.08,41.04,41.04,76400.0,24.9565,24.9687,24.9444,24.9444,76400.0
2013-12-30 14:30:00,41.05,41.05,41.01,41.03,34000.0,24.9505,24.9505,24.9262,24.9383,34000.0
2013-12-30 14:35:00,41.02,41.05,41.02,41.05,24800.0,24.9322,24.9505,24.9322,24.9505,24800.0
2013-12-30 14:40:00,41.04,41.06,41.02,41.05,69000.0,24.9444,24.9565,24.9322,24.9505,69000.0
2013-12-30 14:45:00,41.05,41.07,41.03,41.03,34100.0,24.9505,24.9626,24.9383,24.9383,34100.0
2013-12-30 14:50:00,41.04,41.04,41.0,41.0,30700.0,24.9444,24.9444,24.9201,24.9201,30700.0
2013-12-30 14:55:00,41.0,41.03,40.98,41.01,58100.0,24.9201,24.9383,24.9079,24.9262,58100.0
2013-12-30 15:00:00,41.01,41.03,41.0,41.0,51200.0,24.9262,24.9383,24.9201,24.9201,51200.0
2013-12-30 15:05:00,41.0,41.01,40.97,40.97,54800.0,24.9201,24.9262,24.9018,24.9018,54800.0
2013-12-30 15:10:00,40.98,40.98,40.94,40.94,33700.0,24.9079,24.9079,24.8836,24.8836,33700.0
2013-12-30 15:15:00,40.94,40.95,40.92,40.93,43000.0,24.8836,24.8897,24.8715,24.8775,43000.0
2013-12-30 15:20:00,40.94,40.95,40.91,40.91,93600.0,24.8836,24.8897,24.8654,24.8654,93600.0
2013-12-30 15:25:00,40.92,40.93,40.9,40.91,65500.0,24.8715,24.8775,24.8593,24.8654,65500.0
2013-12-30 15:30:00,40.9,40.91,40.88,40.91,72500.0,24.8593,24.8654,24.8471,24.8654,72500.0
2013-12-30 15:35:00,40.91,40.92,40.89,40.9,164900.0,24.8654,24.8715,24.8532,24.8593,164900.0
2013-12-30 15:40:00,40.89,40.93,40.89,40.93,127300.0,24.8532,24.8775,24.8532,24.8775,127300.0
2013-12-30 15:45:00,40.92,40.95,40.92,40.95,70300.0,24.8715,24.8897,24.8715,24.8897,70300.0
2013-12-30 15:50:00,40.95,41.0,40.94,40.99,134900.0,24.8897,24.9201,24.8836,24.914,134900.0
2013-12-30 15:55:00,40.99,41.01,40.98,41.0,235600.0,24.914,24.9262,24.9079,24.9201,235600.0
2013-12-31 09:30:00,41.04,41.14,41.02,41.03,84800.0,24.9444,25.0052,24.9322,24.9383,84800.0
2013-12-31 09:35:00,41.05,41.07,40.94,41.01,80300.0,24.9505,24.9626,24.8836,24.9262,80300.0
2013-12-31 09:40:00,41.02,41.03,40.95,41.01,24900.0,24.9322,24.9383,24.8897,24.9262,24900.0
2013-12-31 09:45:00,41.01,41.06,41.0,41.01,24900.0,24.9262,24.9565,24.9201,24.9262,24900.0
2013-12-31 09:50:00,41.02,41.02,40.9,40.9,58300.0,24.9322,24.9322,24.8593,24.8593,58300.0
2013-12-31 09:55:00,40.9,40.95,40.89,40.93,49300.0,24.8593,24.8897,24.8532,24.8775,49300.0
2013-12-31 10:00:00,40.92,41.01,40.92,41.01,43800.0,24.8715,24.9262,24.8715,24.9262,43800.0
2013-12-31 10:05:00,41.01,41.02,40.89,40.89,59100.0,24.9262,24.9322,24.8532,24.8532,59100.0
2013-12-31 10:10:00,40.9,41.0,40.9,40.96,41300.0,24.8593,24.9201,24.8593,24.8958,41300.0
2013-12-31 10:15:00,40.95,41.04,40.95,41.0,43300.0,24.8897,24.9444,24.8897,24.9201,43300.0
2013-12-31 10:20:00,41.01,41.02,40.94,40.98,63600.0,24.9262,24.9322,24.8836,24.9079,63600.0
2013-12-31 10:25:00,40.97,40.98,40.93,40.94,75300.0,24.9018,24.9079,24.8775,24.8836,75300.0
2013-12-31 10:30:00,40.94,40.95,40.89,40.91,71000.0,24.8836,24.8897,24.8532,24.8654,71000.0
2013-12-31 10:35:00,40.92,40.93,40.89,40.9,33700.0,24.8715,24.8775,24.8532,24.8593,33700.0
2013-12-31 10:40:00,40.89,40.94,40.89,40.94,52300.0,24.8532,24.8836,24.8532,24.8836,52300.0
2013-12-31 10:45:00,40.93,40.94,40.89,40.91,31700.0,24.8775,24.8836,24.8532,24.8654,31700.0
2013-12-31 10:50:00,40.9,40.93,40.89,40.9,47200.0,24.8593,24.8775,24.8532,24.8593,47200.0
2013-12-31 10:55:00,40.91,40.93,40.88,40.88,42200.0,24.8654,24.8775,24.8471,24.8471,42200.0
2013-12-31 11:00:00,40.89,40.95,40.89,40.92,41000.0,24.8532,24.8897,24.8532,24.8715,41000.0
2013-12-31 11:05:00,40.92,40.94,40.91,40.92,29700.0,24.8715,24.8836,24.8654,24.8715,29700.0
2013-12-31 11:10:00,40.92,40.92,40.91,40.92,35800.0,24.8715,24.8715,24.8654,24.8715,35800.0
2013-12-31 11:15:00,40.91,40.92,40.89,40.9,50400.0,24.8654,24.8715,24.8532,24.8593,50400.0
2013-12-31 11:20:00,40.91,40.94,40.89,40.94,59700.0,24.8654,24.8836,24.8532,24.8836,59700.0
2013-12-31 11:25:00,40.94,40.99,40.93,40.98,53800.0,24.8836,24.914,24.8775,24.9079,53800.0
2013-12-31 11:30:00,40.98,41.0,40.98,40.99,43900.0,24.9079,24.9201,24.9079,24.914,43900.0
2013-12-31 11:35:00,40.99,40.99,40.98,40.99,26900.0,24.914,24.914,24.9079,24.914,26900.0
2013-12-31 11:40:00,40.99,41.0,40.98,40.99,27200.0,24.914,24.9201,24.9079,24.914,27200.0
2013-12-31 11:45:00,41.0,41.0,40.98,40.99,20900.0,24.9201,24.9201,24.9079,24.914,20900.0
2013-12-31 11:50:00,40.99,41.02,40.99,41.01,77400.0,24.914,24.9322,24.914,24.9262,77400.0
2013-12-31 11:55:00,41.0,41.04,40.99,41.04,60100.0,24.9201,24.9444,24.914,24.9444,60100.0
2013-12-31 12:00:00,41.04,41.07,41.03,41.06,39000.0,24.9444,24.9626,24.9383,24.9565,39000.0
2013-12-31 12:05:00,41.06,41.07,41.05,41.07,39200.0,24.9565,24.9626,24.9505,24.9626,39200.0
2013-12-31 12:10:00,41.06,41.07,41.05,41.06,17900.0,24.9565,24.9626,24.9505,24.9565,17900.0
2013-12-31 12:15:00,41.06,41.06,41.03,41.03,106500.0,24.9565,24.9565,24.9383,24.9383,106500.0
2013-12-31 12:20:00,41.03,41.05,41.03,41.04,56000.0,24.9383,24.9505,24.9383,24.9444,56000.0
2013-12-31 12:25:00,41.05,41.07,41.05,41.06,116700.0,24.9505,24.9626,24.9505,24.9565,116700.0
2013-12-31 12:30:00,41.07,41.1,41.07,41.09,64900.0,24.9626,24.9809,24.9626,24.9748,64900.0
2013-12-31 12:35:00,41.09,41.11,41.04,41.04,71600.0,24.9748,24.9869,24.9444,24.9444,71600.0
2013-12-31 12:40:00,41.05,41.05,41.0,41.02,66400.0,24.9505,24.9505,24.9201,24.9322,66400.0
2013-12-31 12:45:00,41.02,41.05,41.02,41.04,26300.0,24.9322,24.9505,24.9322,24.9444,26300.0
2013-12-31 12:50:00,41.05,41.06,41.03,41.03,39400.0,24.9505,24.9565,24.9383,24.9383,39400.0
2013-12-31 12:55:00,41.03,41.05,41.02,41.05,43700.0,24.9383,24.9505,24.9322,24.9505,43700.0
2013-12-31 13:00:00,41.04,41.04,41.03,41.03,51400.0,24.9444,24.9444,24.9383,24.9383,51400.0
2013-12-31 13:05:00,41.03,41.06,41.02,41.06,58100.0,24.9383,24.9565,24.9322,24.9565,58100.0
2013-12-31 13:10:00,41.06,41.1,41.05,41.1,26000.0,24.9565,24.9809,24.9505,24.9809,26000.0
2013-12-31 13:15:00,41.1,41.14,41.1,41.13,40400.0,24.9809,25.0052,24.9809,24.9991,40400.0
2013-12-31 13:20:00,41.13,41.15,41.12,41.12,59400.0,24.9991,25.0112,24.993,24.993,59400.0
2013-12-31 13:25:00,41.12,41.14,41.1,41.13,33700.0,24.993,25.0052,24.9809,24.9991,33700.0
2013-12-31 13:30:00,41.14,41.17,41.13,41.14,56200.0,25.0052,25.0234,24.9991,25.0052,56200.0
2013-12-31 13:35:00,41.15,41.15,41.14,41.15,16400.0,25.0112,25.0112,25.0052,25.0112,16400.0
2013-12-31 13:40:00,41.15,41.16,41.14,41.16,58500.0,25.0112,25.0173,25.0052,25.0173,58500.0
2013-12-31 13:45:00,41.16,41.2,41.16,41.19,66100.0,25.0173,25.0416,25.0173,25.0356,66100.0
2013-12-31 13:50:00,41.19,41.19,41.17,41.18,21200.0,25.0356,25.0356,25.0234,25.0295,21200.0
2013-12-31 13:55:00,41.18,41.18,41.13,41.16,60200.0,25.0295,25.0295,24.9991,25.0173,60200.0
2013-12-31 14:00:00,41.16,41.17,41.14,41.14,31500.0,25.0173,25.0234,25.0052,25.0052,31500.0
2013-12-31 14:05:00,41.15,41.16,41.12,41.12,63400.0,25.0112,25.0173,24.993,24.993,63400.0
2013-12-31 14:10:00,41.13,41.13,41.08,41.1,43100.0,24.9991,24.9991,24.9687,24.9809,43100.0
2013-12-31 14:15:00,41.09,41.1,41.02,41.02,33700.0,24.9748,24.9809,24.9322,24.9322,33700.0
2013-12-31 14:20:00,41.02,41.06,41.02,41.05,74400.0,24.9322,24.9565,24.9322,24.9505,74400.0
2013-12-31 14:25:00,41.04,41.06,41.04,41.06,60500.0,24.9444,24.9565,24.9444,24.9565,60500.0
2013-12-31 14:30:00,41.06,41.07,41.04,41.04,34400.0,24.9565,24.9626,24.9444,24.9444,34400.0
2013-12-31 14:35:00,41.04,41.05,41.04,41.04,42200.0,24.9444,24.9505,24.9444,24.9444,42200.0
2013-12-31 14:40:00,41.05,41.07,41.02,41.03,37900.0,24.9505,24.9626,24.9322,24.9383,37900.0
2013-12-31 14:45:00,41.02,41.04,41.01,41.04,62200.0,24.9322,24.9444,24.9262,24.9444,62200.0
2013-12-31 14:50:00,41.04,41.06,41.03,41.04,36100.0,24.9444,24.9565,24.9383,24.9444,36100.0
2013-12-31 14:55:00,41.05,41.06,41.04,41.06,31100.0,24.9505,24.9565,24.9444,24.9565,31100.0
2013-12-31 15:00:00,41.06,41.08,41.06,41.07,32200.0,24.9565,24.9687,24.9565,24.9626,32200.0
2013-12-31 15:05:00,41.07,41.07,41.05,41.05,22700.0,24.9626,24.9626,24.9505,24.9505,22700.0
2013-12-31 15:10:00,41.05,41.09,41.05,41.06,40200.0,24.9505,24.9748,24.9505,24.9565,40200.0
2013-12-31 15:15:00,41.07,41.12,41.06,41.11,41500.0,24.9626,24.993,24.9565,24.9869,41500.0
2013-12-31 15:20:00,41.12,41.13,41.09,41.11,55900.0,24.993,24.9991,24.9748,24.9869,55900.0
2013-12-31 15:25:00,41.11,41.12,41.06,41.06,41800.0,24.9869,24.993,24.9565,24.9565,41800.0
2013-12-31 15:30:00,41.06,41.11,41.06,41.08,48800.0,24.9565,24.9869,24.9565,24.9687,48800.0
2013-12-31 15:35:00,41.08,41.09,41.04,41.05,42400.0,24.9687,24.9748,24.9444,24.9505,42400.0
2013-12-31 15:40:00,41.05,41.08,41.02,41.07,60600.0,24.9505,24.9687,24.9322,24.9626,60600.0
2013-12-31 15:45:00,41.07,41.17,41.07,41.12,128100.0,24.9626,25.0234,24.9626,24.993,128100.0
2013-12-31 15:50:00,41.12,41.17,41.12,41.12,56900.0,24.993,25.0234,24.993,24.993,56900.0
2013-12-31 15:55:00,41.13,41.14,41.07,41.1,169900.0,24.9991,25.0052,24.9626,24.9809,169900.0
2014-01-02 09:30:00,41.09,41.13,40.9,40.92,131500.0,24.9748,24.9991,24.8593,24.8715,131500.0
2014-01-02 09:35:00,40.91,40.97,40.86,40.91,67100.0,24.8654,24.9018,24.835,24.8654,67100.0
2014-01-02 09:40:00,40.91,40.98,40.86,40.95,97600.0,24.8654,24.9079,24.835,24.8897,97600.0
2014-01-02 09:45:00,40.95,40.96,40.84,40.93,159200.0,24.8897,24.8958,24.8228,24.8775,159200.0
2014-01-02 09:50:00,40.92,40.99,40.84,40.98,89600.0,24.8715,24.914,24.8228,24.9079,89600.0
2014-01-02 09:55:00,40.96,40.99,40.89,40.95,79700.0,24.8958,24.914,24.8532,24.8897,79700.0
2014-01-02 10:00:00,40.95,41.02,40.88,40.98,69900.0,24.8897,24.9322,24.8471,24.9079,69900.0
2014-01-02 10:05:00,40.98,40.99,40.9,40.93,62200.0,24.9079,24.914,24.8593,24.8775,62200.0
2014-01-02 10:10:00,40.94,40.95,40.89,40.9,59400.0,24.8836,24.8897,24.8532,24.8593,59400.0
2014-01-02 10:15:00,40.9,40.91,40.85,40.91,133600.0,24.8593,24.8654,24.8289,24.8654,133600.0
2014-01-02 10:20:00,40.92,40.96,40.87,40.95,51600.0,24.8715,24.8958,24.8411,24.8897,51600.0
2014-01-02 10:25:00,40.95,41.02,40.91,41.02,61600.0,24.8897,24.9322,24.8654,24.9322,61600.0
2014-01-02 10:30:00,41.02,41.06,41.01,41.04,49300.0,24.9322,24.9565,24.9262,24.9444,49300.0
2014-01-02 10:35:00,41.05,41.05,40.99,41.04,46500.0,24.9505,24.9505,24.914,24.9444,46500.0
2014-01-02 10:40:00,41.05,41.1,41.04,41.06,35600.0,24.9505,24.9809,24.9444,24.9565,35600.0
2014-01-02 10:45:00,41.05,41.09,41.04,41.06,44700.0,24.9505,24.9748,24.9444,24.9565,44700.0
2014-01-02 10:50:00,41.06,41.07,41.0,41.01,49600.0,24.9565,24.9626,24.9201,24.9262,49600.0
2014-01-02 10:55:00,41.01,41.02,40.97,40.97,36900.0,24.9262,24.9322,24.9018,24.9018,36900.0
2014-01-02 11:00:00,40.97,40.98,40.9,40.93,39400.0,24.9018,24.9079,24.8593,24.8775,39400.0
2014-01-02 11:05:00,40.94,40.98,40.91,40.91,60400.0,24.8836,24.9079,24.8654,24.8654,60400.0
2014-01-02 11:10:00,40.9,40.93,40.89,40.9,72200.0,24.8593,24.8775,24.8532,24.8593,72200.0
2014-01-02 11:15:00,40.91,40.92,40.89,40.91,60800.0,24.8654,24.8715,24.8532,24.8654,60800.0
2014-01-02 11:20:00,40.92,40.94,40.9,40.91,50000.0,24.8715,24.8836,24.8593,24.8654,50000.0
2014-01-02 11:25:00,40.91,40.92,40.89,40.89,27300.0,24.8654,24.8715,24.8532,24.8532,27300.0
2014-01-02 11:30:00,40.89,40.92,40.85,40.87,89000.0,24.8532,24.8715,24.8289,24.8411,89000.0
2014-01-02 11:35:00,40.87,40.88,40.85,40.88,32600.0,24.8411,24.8471,24.8289,24.8471,32600.0
2014-01-02 11:40:00,40.87,40.89,40.82,40.83,44300.0,24.8411,24.8532,24.8107,24.8168,44300.0
2014-01-02 11:45:00,40.83,40.86,40.82,40.86,66300.0,24.8168,24.835,24.8107,24.835,66300.0
2014-01-02 11:50:00,40.84,40.85,40.82,40.82,41700.0,24.8228,24.8289,24.8107,24.8107,41700.0
2014-01-02 11:55:00,40.82,40.86,40.77,40.85,70500.0,24.8107,24.835,24.7803,24.8289,70500.0
2014-01-02 12:00:00,40.85,40.86,40.76,40.77,54800.0,24.8289,24.835,24.7742,24.7803,54800.0
2014-01-02 12:05:00,40.76,40.85,40.76,40.83,93200.0,24.7742,24.8289,24.7742,24.8168,93200.0
2014-01-02 12:10:00,40.83,40.83,40.75,40.76,42900.0,24.8168,24.8168,24.7681,24.7742,42900.0
2014-01-02 12:15:00,40.75,40.79,40.72,40.77,136200.0,24.7681,24.7924,24.7499,24.7803,136200.0
2014-01-02 12:20:00,40.77,40.8,40.76,40.78,93400.0,24.7803,24.7985,24.7742,24.7864,93400.0
2014-01-02 12:25:00,40.77,40.79,40.74,40.76,88200.0,24.7803,24.7924,24.762,24.7742,88200.0
2014-01-02 12:30:00,40.76,40.79,40.72,40.77,69300.0,24.7742,24.7924,24.7499,24.7803,69300.0
2014-01-02 12:35:00,40.76,40.77,40.74,40.75,32100.0,24.7742,24.7803,24.762,24.7681,32100.0
2014-01-02 12:40:00,40.75,40.75,40.7,40.74,46800.0,24.7681,24.7681,24.7377,24.762,46800.0
2014-01-02 12:45:00,40.74,40.74,40.7,40.72,34000.0,24.762,24.762,24.7377,24.7499,34000.0
2014-01-02 12:50:00,40.71,40.73,40.68,40.7,59800.0,24.7438,24.756,24.7256,24.7377,59800.0
2014-01-02 12:55:00,40.69,40.71,40.67,40.7,39400.0,24.7317,24.7438,24.7195,24.7377,39400.0
2014-01-02 13:00:00,40.7,40.72,40.69,40.69,27700.0,24.7377,24.7499,24.7317,24.7317,27700.0
2014-01-02 13:05:00,40.69,40.71,40.67,40.69,39700.0,24.7317,24.7438,24.7195,24.7317,39700.0
2014-01-02 13:10:00,40.69,40.69,40.66,40.68,44600.0,24.7317,24.7317,24.7134,24.7256,44600.0
2014-01-02 13:15:00,40.68,40.71,40.68,40.71,23300.0,24.7256,24.7438,24.7256,24.7438,23300.0
2014-01-02 13:20:00,40.71,40.72,40.69,40.71,36000.0,24.7438,24.7499,24.7317,24.7438,36000.0
2014-01-02 13:25:00,40.71,40.72,40.68,40.7,32100.0,24.7438,24.7499,24.7256,24.7377,32100.0
2014-01-02 13:30:00,40.69,40.71,40.67,40.67,31500.0,24.7317,24.7438,24.7195,24.7195,31500.0
2014-01-02 13:35:00,40.68,40.69,40.65,40.65,32800.0,24.7256,24.7317,24.7073,24.7073,32800.0
2014-01-02 13:40:00,40.66,40.68,40.64,40.65,31000.0,24.7134,24.7256,24.7013,24.7073,31000.0
2014-01-02 13:45:00,40.64,40.72,40.64,40.68,37400.0,24.7013,24.7499,24.7013,24.7256,37400.0
2014-01-02 13:50:00,40.69,40.69,40.64,40.65,47500.0,24.7317,24.7317,24.7013,24.7073,47500.0
2014-01-02 13:55:00,40.66,40.68,40.64,40.65,42000.0,24.7134,24.7256,24.7013,24.7073,42000.0
2014-01-02 14:00:00,40.66,40.69,40.65,40.67,55700.0,24.7134,24.7317,24.7073,24.7195,55700.0
2014-01-02 14:05:00,40.67,40.68,40.64,40.65,52900.0,24.7195,24.7256,24.7013,24.7073,52900.0
2014-01-02 14:10:00,40.65,40.68,40.63,40.64,65400.0,24.7073,24.7256,24.6952,24.7013,65400.0
2014-01-02 14:15:00,40.64,40.65,40.59,40.6,106000.0,24.7013,24.7073,24.6709,24.677,106000.0
2014-01-02 14:20:00,40.6,40.69,40.6,40.69,46300.0,24.677,24.7317,24.677,24.7317,46300.0
2014-01-02 14:25:00,40.69,40.69,40.63,40.65,75700.0,24.7317,24.7317,24.6952,24.7073,75700.0
2014-01-02 14:30:00,40.65,40.7,40.64,40.7,42500.0,24.7073,24.7377,24.7013,24.7377,42500.0
2014-01-02 14:35:00,40.71,40.72,40.69,40.71,58900.0,24.7438,24.7499,24.7317,24.7438,58900.0
2014-01-02 14:40:00,40.72,40.73,40.7,40.72,46500.0,24.7499,24.756,24.7377,24.7499,46500.0
2014-01-02 14:45:00,40.73,40.76,40.73,40.75,54700.0,24.756,24.7742,24.756,24.7681,54700.0
2014-01-02 14:50:00,40.75,40.79,40.74,40.78,84100.0,24.7681,24.7924,24.762,24.7864,84100.0
2014-01-02 14:55:00,40.78,40.83,40.77,40.8,138300.0,24.7864,24.8168,24.7803,24.7985,138300.0
2014-01-02 15:00:00,40.8,40.83,40.78,40.82,134500.0,24.7985,24.8168,24.7864,24.8107,134500.0
2014-01-02 15:05:00,40.82,40.83,40.8,40.8,79900.0,24.8107,24.8168,24.7985,24.7985,79900.0
2014-01-02 15:10:00,40.81,40.87,40.8,40.86,80700.0,24.8046,24.8411,24.7985,24.835,80700.0
2014-01-02 15:15:00,40.85,40.88,40.83,40.88,92900.0,24.8289,24.8471,24.8168,24.8471,92900.0
2014-01-02 15:20:00,40.88,40.89,40.85,40.87,133300.0,24.8471,24.8532,24.8289,24.8411,133300.0
2014-01-02 15:25:00,40.87,40.9,40.85,40.86,109200.0,24.8411,24.8593,24.8289,24.835,109200.0
2014-01-02 15:30:00,40.85,40.86,40.8,40.8,97500.0,24.8289,24.835,24.7985,24.7985,97500.0
2014-01-02 15:35:00,40.8,40.8,40.69,40.73,113800.0,24.7985,24.7985,24.7317,24.756,113800.0
2014-01-02 15:40:00,40.73,40.76,40.7,40.71,177500.0,24.756,24.7742,24.7377,24.7438,177500.0
2014-01-02 15:45:00,40.71,40.79,40.71,40.74,152600.0,24.7438,24.7924,24.7438,24.762,152600.0
2014-01-02 15:50:00,40.74,40.76,40.7,40.72,139300.0,24.762,24.7742,24.7377,24.7499,139300.0
2014-01-02 15:55:00,40.72,40.74,40.67,40.68,243800.0,24.7499,24.762,24.7195,24.7256,243800.0
2014-01-03 09:30:00,40.67,40.77,40.62,40.7,75600.0,24.7195,24.7803,24.6891,24.7377,75600.0
2014-01-03 09:35:00,40.7,40.73,40.61,40.61,61400.0,24.7377,24.756,24.683,24.683,61400.0
2014-01-03 09:40:00,40.61,40.65,40.56,40.61,90800.0,24.683,24.7073,24.6526,24.683,90800.0
2014-01-03 09:45:00,40.6,40.6,40.5,40.56,100700.0,24.677,24.677,24.6162,24.6526,100700.0
2014-01-03 09:50:00,40.57,40.57,40.47,40.52,138100.0,24.6587,24.6587,24.5979,24.6283,138100.0
2014-01-03 09:55:00,40.52,40.56,40.47,40.54,54200.0,24.6283,24.6526,24.5979,24.6405,54200.0
2014-01-03 10:00:00,40.55,40.6,40.5,40.59,78300.0,24.6466,24.677,24.6162,24.6709,78300.0
2014-01-03 10:05:00,40.59,40.59,40.53,40.58,57400.0,24.6709,24.6709,24.6344,24.6648,57400.0
2014-01-03 10:10:00,40.57,40.64,40.55,40.62,53800.0,24.6587,24.7013,24.6466,24.6891,53800.0
2014-01-03 10:15:00,40.62,40.64,40.5,40.51,57600.0,24.6891,24.7013,24.6162,24.6223,57600.0
2014-01-03 10:20:00,40.51,40.54,40.47,40.53,47200.0,24.6223,24.6405,24.5979,24.6344,47200.0
2014-01-03 10:25:00,40.53,40.53,40.47,40.52,47000.0,24.6344,24.6344,24.5979,24.6283,47000.0
2014-01-03 10:30:00,40.51,40.53,40.5,40.52,39800.0,24.6223,24.6344,24.6162,24.6283,39800.0
2014-01-03 10:35:00,40.52,40.53,40.5,40.52,33100.0,24.6283,24.6344,24.6162,24.6283,33100.0
2014-01-03 10:40:00,40.51,40.61,40.5,40.61,37500.0,24.6223,24.683,24.6162,24.683,37500.0
2014-01-03 10:45:00,40.61,40.63,40.52,40.52,38100.0,24.683,24.6952,24.6283,24.6283,38100.0
2014-01-03 10:50:00,40.52,40.54,40.48,40.5,58800.0,24.6283,24.6405,24.604,24.6162,58800.0
2014-01-03 10:55:00,40.5,40.52,40.49,40.52,18500.0,24.6162,24.6283,24.6101,24.6283,18500.0
2014-01-03 11:00:00,40.52,40.59,40.51,40.57,139600.0,24.6283,24.6709,24.6223,24.6587,139600.0
2014-01-03 11:05:00,40.56,40.56,40.47,40.52,82000.0,24.6526,24.6526,24.5979,24.6283,82000.0
2014-01-03 11:10:00,40.51,40.51,40.47,40.48,34300.0,24.6223,24.6223,24.5979,24.604,34300.0
2014-01-03 11:15:00,40.47,40.48,40.41,40.43,59700.0,24.5979,24.604,24.5615,24.5736,59700.0
2014-01-03 11:20:00,40.42,40.46,40.4,40.45,29700.0,24.5676,24.5919,24.5554,24.5858,29700.0
2014-01-03 11:25:00,40.46,40.46,40.4,40.43,39500.0,24.5919,24.5919,24.5554,24.5736,39500.0
2014-01-03 11:30:00,40.42,40.49,40.41,40.42,51700.0,24.5676,24.6101,24.5615,24.5676,51700.0
2014-01-03 11:35:00,40.43,40.46,40.41,40.42,32900.0,24.5736,24.5919,24.5615,24.5676,32900.0
2014-01-03 11:40:00,40.42,40.44,40.41,40.43,27900.0,24.5676,24.5797,24.5615,24.5736,27900.0
2014-01-03 11:45:00,40.43,40.43,40.39,40.4,43000.0,24.5736,24.5736,24.5493,24.5554,43000.0
2014-01-03 11:50:00,40.39,40.44,40.39,40.41,59100.0,24.5493,24.5797,24.5493,24.5615,59100.0
2014-01-03 11:55:00,40.4,40.41,40.35,40.38,73200.0,24.5554,24.5615,24.525,24.5432,73200.0
2014-01-03 12:00:00,40.37,40.38,40.32,40.34,47600.0,24.5372,24.5432,24.5068,24.5189,47600.0
2014-01-03 12:05:00,40.34,40.41,40.32,40.39,48100.0,24.5189,24.5615,24.5068,24.5493,48100.0
2014-01-03 12:10:00,40.38,40.38,40.33,40.33,27900.0,24.5432,24.5432,24.5128,24.5128,27900.0
2014-01-03 12:15:00,40.34,40.34,40.3,40.31,44800.0,24.5189,24.5189,24.4946,24.5007,44800.0
2014-01-03 12:20:00,40.3,40.38,40.3,40.38,33900.0,24.4946,24.5432,24.4946,24.5432,33900.0
2014-01-03 12:25:00,40.38,40.39,40.35,40.35,22600.0,24.5432,24.5493,24.525,24.525,22600.0
2014-01-03 12:30:00,40.36,40.38,40.35,40.36,24300.0,24.5311,24.5432,24.525,24.5311,24300.0
2014-01-03 12:35:00,40.36,40.36,40.33,40.33,14800.0,24.5311,24.5311,24.5128,24.5128,14800.0
2014-01-03 12:40:00,40.33,40.35,40.31,40.32,32700.0,24.5128,24.525,24.5007,24.5068,32700.0
2014-01-03 12:45:00,40.32,40.35,40.32,40.35,31900.0,24.5068,24.525,24.5068,24.525,31900.0
2014-01-03 12:50:00,40.35,40.35,40.32,40.33,20600.0,24.525,24.525,24.5068,24.5128,20600.0
2014-01-03 12:55:00,40.33,40.34,40.32,40.34,20600.0,24.5128,24.5189,24.5068,24.5189,20600.0
2014-01-03 13:00:00,40.34,40.36,40.33,40.34,32700.0,24.5189,24.5311,24.5128,24.5189,32700.0
2014-01-03 13:05:00,40.34,40.35,40.33,40.35,24100.0,24.5189,24.525,24.5128,24.525,24100.0
2014-01-03 13:10:00,40.34,40.38,40.33,40.33,53400.0,24.5189,24.5432,24.5128,24.5128,53400.0
2014-01-03 13:15:00,40.34,40.34,40.28,40.32,100900.0,24.5189,24.5189,24.4825,24.5068,100900.0
2014-01-03 13:20:00,40.33,40.34,40.27,40.32,41400.0,24.5128,24.5189,24.4764,24.5068,41400.0
2014-01-03 13:25:00,40.32,40.35,40.3,40.31,33100.0,24.5068,24.525,24.4946,24.5007,33100.0
2014-01-03 13:30:00,40.32,40.33,40.3,40.32,28800.0,24.5068,24.5128,24.4946,24.5068,28800.0
2014-01-03 13:35:00,40.32,40.35,40.31,40.34,18600.0,24.5068,24.525,24.5007,24.5189,18600.0
2014-01-03 13:40:00,40.35,40.35,40.32,40.34,31100.0,24.525,24.525,24.5068,24.5189,31100.0
2014-01-03 13:45:00,40.34,40.35,40.32,40.34,19300.0,24.5189,24.525,24.5068,24.5189,19300.0
2014-01-03 13:50:00,40.34,40.37,40.34,40.37,20700.0,24.5189,24.5372,24.5189,24.5372,20700.0
2014-01-03 13:55:00,40.36,40.37,40.34,40.36,25300.0,24.5311,24.5372,24.5189,24.5311,25300.0
2014-01-03 14:00:00,40.36,40.45,40.36,40.44,53500.0,24.5311,24.5858,24.5311,24.5797,53500.0
2014-01-03 14:05:00,40.43,40.44,40.38,40.39,26800.0,24.5736,24.5797,24.5432,24.5493,26800.0
2014-01-03 14:10:00,40.39,40.44,40.38,40.44,36200.0,24.5493,24.5797,24.5432,24.5797,36200.0
2014-01-03 14:15:00,40.44,40.47,40.43,40.47,41500.0,24.5797,24.5979,24.5736,24.5979,41500.0
2014-01-03 14:20:00,40.47,40.47,40.44,40.46,18400.0,24.5979,24.5979,24.5797,24.5919,18400.0
2014-01-03 14:25:00,40.45,40.48,40.45,40.47,51000.0,24.5858,24.604,24.5858,24.5979,51000.0
2014-01-03 14:30:00,40.48,40.51,40.47,40.47,66600.0,24.604,24.6223,24.5979,24.5979,66600.0
2014-01-03 14:35:00,40.48,40.5,40.47,40.47,35600.0,24.604,24.6162,24.5979,24.5979,35600.0
2014-01-03 14:40:00,40.47,40.51,40.46,40.51,43600.0,24.5979,24.6223,24.5919,24.6223,43600.0
2014-01-03 14:45:00,40.51,40.58,40.5,40.58,56800.0,24.6223,24.6648,24.6162,24.6648,56800.0
2014-01-03 14:50:00,40.58,40.6,40.55,40.55,61700.0,24.6648,24.677,24.6466,24.6466,61700.0
2014-01-03 14:55:00,40.55,40.57,40.52,40.52,36200.0,24.6466,24.6587,24.6283,24.6283,36200.0
2014-01-03 15:00:00,40.53,40.55,40.51,40.53,47200.0,24.6344,24.6466,24.6223,24.6344,47200.0
2014-01-03 15:05:00,40.53,40.6,40.52,40.6,57000.0,24.6344,24.677,24.6283,24.677,57000.0
2014-01-03 15:10:00,40.59,40.67,40.59,40.59,127000.0,24.6709,24.7195,24.6709,24.6709,127000.0
2014-01-03 15:15:00,40.6,40.6,40.55,40.55,53200.0,24.677,24.677,24.6466,24.6466,53200.0
2014-01-03 15:20:00,40.56,40.57,40.54,40.55,32800.0,24.6526,24.6587,24.6405,24.6466,32800.0
2014-01-03 15:25:00,40.54,40.55,40.51,40.53,51000.0,24.6405,24.6466,24.6223,24.6344,51000.0
2014-01-03 15:30:00,40.53,40.54,40.5,40.54,119200.0,24.6344,24.6405,24.6162,24.6405,119200.0
2014-01-03 15:35:00,40.53,40.54,40.51,40.52,69600.0,24.6344,24.6405,24.6223,24.6283,69600.0
2014-01-03 15:40:00,40.53,40.53,40.46,40.51,85800.0,24.6344,24.6344,24.5919,24.6223,85800.0
2014-01-03 15:45:00,40.51,40.55,40.49,40.54,94100.0,24.6223,24.6466,24.6101,24.6405,94100.0
2014-01-03 15:50:00,40.54,40.54,40.48,40.5,99200.0,24.6405,24.6405,24.604,24.6162,99200.0
2014-01-03 15:55:00,40.5,40.51,40.45,40.47,159000.0,24.6162,24.6223,24.5858,24.5979,159000.0
2014-01-06 09:30:00,40.52,40.55,40.42,40.48,97100.0,24.6283,24.6466,24.5676,24.604,97100.0
2014-01-06 09:35:00,40.46,40.55,40.42,40.53,75100.0,24.5919,24.6466,24.5676,24.6344,75100.0
2014-01-06 09:40:00,40.54,40.64,40.51,40.58,68500.0,24.6405,24.7013,24.6223,24.6648,68500.0
2014-01-06 09:45:00,40.58,40.6,40.54,40.56,57600.0,24.6648,24.677,24.6405,24.6526,57600.0
2014-01-06 09:50:00,40.55,40.6,40.5,40.53,67000.0,24.6466,24.677,24.6162,24.6344,67000.0
2014-01-06 09:55:00,40.53,40.56,40.48,40.53,36000.0,24.6344,24.6526,24.604,24.6344,36000.0
2014-01-06 10:00:00,40.52,40.61,40.47,40.61,68400.0,24.6283,24.683,24.5979,24.683,68400.0
2014-01-06 10:05:00,40.61,40.69,40.6,40.64,69400.0,24.683,24.7317,24.677,24.7013,69400.0
2014-01-06 10:10:00,40.64,40.64,40.5,40.51,42300.0,24.7013,24.7013,24.6162,24.6223,42300.0
2014-01-06 10:15:00,40.51,40.64,40.51,40.63,59700.0,24.6223,24.7013,24.6223,24.6952,59700.0
2014-01-06 10:20:00,40.63,40.66,40.61,40.61,70400.0,24.6952,24.7134,24.683,24.683,70400.0
2014-01-06 10:25:00,40.62,40.65,40.54,40.56,50800.0,24.6891,24.7073,24.6405,24.6526,50800.0
2014-01-06 10:30:00,40.56,40.64,40.55,40.63,50100.0,24.6526,24.7013,24.6466,24.6952,50100.0
2014-01-06 10:35:00,40.62,40.63,40.54,40.55,52700.0,24.6891,24.6952,24.6405,24.6466,52700.0
2014-01-06 10:40:00,40.55,40.55,40.5,40.52,56200.0,24.6466,24.6466,24.6162,24.6283,56200.0
2014-01-06 10:45:00,40.52,40.52,40.5,40.51,24000.0,24.6283,24.6283,24.6162,24.6223,24000.0
2014-01-06 10:50:00,40.51,40.52,40.49,40.51,48900.0,24.6223,24.6283,24.6101,24.6223,48900.0
2014-01-06 10:55:00,40.51,40.51,40.44,40.45,73300.0,24.6223,24.6223,24.5797,24.5858,73300.0
2014-01-06 11:00:00,40.46,40.49,40.44,40.46,34400.0,24.5919,24.6101,24.5797,24.5919,34400.0
2014-01-06 11:05:00,40.45,40.46,40.4,40.43,42600.0,24.5858,24.5919,24.5554,24.5736,42600.0
2014-01-06 11:10:00,40.42,40.43,40.37,40.37,32200.0,24.5676,24.5736,24.5372,24.5372,32200.0
2014-01-06 11:15:00,40.37,40.37,40.32,40.35,83000.0,24.5372,24.5372,24.5068,24.525,83000.0
2014-01-06 11:20:00,40.35,40.37,40.33,40.36,60500.0,24.525,24.5372,24.5128,24.5311,60500.0
2014-01-06 11:25:00,40.36,40.38,40.32,40.37,70600.0,24.5311,24.5432,24.5068,24.5372,70600.0
2014-01-06 11:30:00,40.36,40.38,40.35,40.37,44400.0,24.5311,24.5432,24.525,24.5372,44400.0
2014-01-06 11:35:00,40.36,40.41,40.35,40.41,43200.0,24.5311,24.5615,24.525,24.5615,43200.0
2014-01-06 11:40:00,40.41,40.41,40.33,40.33,29000.0,24.5615,24.5615,24.5128,24.5128,29000.0
2014-01-06 11:45:00,40.33,40.35,40.32,40.34,29700.0,24.5128,24.525,24.5068,24.5189,29700.0
2014-01-06 11:50:00,40.34,40.38,40.33,40.37,27600.0,24.5189,24.5432,24.5128,24.5372,27600.0
2014-01-06 11:55:00,40.36,40.37,40.35,40.37,19200.0,24.5311,24.5372,24.525,24.5372,19200.0
2014-01-06 12:00:00,40.36,40.37,40.34,40.35,34500.0,24.5311,24.5372,24.5189,24.525,34500.0
2014-01-06 12:05:00,40.36,40.4,40.35,40.38,30100.0,24.5311,24.5554,24.525,24.5432,30100.0
2014-01-06 12:10:00,40.38,40.38,40.32,40.32,39800.0,24.5432,24.5432,24.5068,24.5068,39800.0
2014-01-06 12:15:00,40.32,40.36,40.32,40.35,27400.0,24.5068,24.5311,24.5068,24.525,27400.0
2014-01-06 12:20:00,40.35,40.39,40.35,40.35,31000.0,24.525,24.5493,24.525,24.525,31000.0
2014-01-06 12:25:00,40.36,40.36,40.3,40.31,42300.0,24.5311,24.5311,24.4946,24.5007,42300.0
2014-01-06 12:30:00,40.31,40.33,40.3,40.31,44400.0,24.5007,24.5128,24.4946,24.5007,44400.0
2014-01-06 12:35:00,40.32,40.33,40.3,40.33,35400.0,24.5068,24.5128,24.4946,24.5128,35400.0
2014-01-06 12:40:00,40.32,40.33,40.3,40.33,39000.0,24.5068,24.5128,24.4946,24.5128,39000.0
2014-01-06 12:45:00,40.32,40.33,40.31,40.32,17900.0,24.5068,24.5128,24.5007,24.5068,17900.0
2014-01-06 12:50:00,40.32,40.34,40.3,40.34,44500.0,24.5068,24.5189,24.4946,24.5189,44500.0
2014-01-06 12:55:00,40.35,40.39,40.35,40.37,34300.0,24.525,24.5493,24.525,24.5372,34300.0
2014-01-06 13:00:00,40.36,40.4,40.36,40.38,30800.0,24.5311,24.5554,24.5311,24.5432,30800.0
2014-01-06 13:05:00,40.39,40.4,40.37,40.37,30100.0,24.5493,24.5554,24.5372,24.5372,30100.0
2014-01-06 13:10:00,40.36,40.4,40.36,40.37,45700.0,24.5311,24.5554,24.5311,24.5372,45700.0
2014-01-06 13:15:00,40.37,40.37,40.36,40.36,20400.0,24.5372,24.5372,24.5311,24.5311,20400.0
2014-01-06 13:20:00,40.37,40.37,40.35,40.36,35200.0,24.5372,24.5372,24.525,24.5311,35200.0
2014-01-06 13:25:00,40.35,40.36,40.34,40.34,35700.0,24.525,24.5311,24.5189,24.5189,35700.0
2014-01-06 13:30:00,40.34,40.36,40.32,40.32,70300.0,24.5189,24.5311,24.5068,24.5068,70300.0
2014-01-06 13:35:00,40.33,40.33,40.3,40.32,23400.0,24.5128,24.5128,24.4946,24.5068,23400.0
2014-01-06 13:40:00,40.32,40.33,40.31,40.32,42700.0,24.5068,24.5128,24.5007,24.5068,42700.0
2014-01-06 13:45:00,40.32,40.32,40.28,40.29,83100.0,24.5068,24.5068,24.4825,24.4885,83100.0
2014-01-06 13:50:00,40.29,40.38,40.28,40.35,77100.0,24.4885,24.5432,24.4825,24.525,77100.0
2014-01-06 13:55:00,40.35,40.42,40.35,40.39,39200.0,24.525,24.5676,24.525,24.5493,39200.0
2014-01-06 14:00:00,40.39,40.43,40.38,40.39,32700.0,24.5493,24.5736,24.5432,24.5493,32700.0
2014-01-06 14:05:00,40.39,40.39,40.34,40.34,20500.0,24.5493,24.5493,24.5189,24.5189,20500.0
2014-01-06 14:10:00,40.34,40.4,40.34,40.36,37600.0,24.5189,24.5554,24.5189,24.5311,37600.0
2014-01-06 14:15:00,40.36,40.36,40.34,40.35,28000.0,24.5311,24.5311,24.5189,24.525,28000.0
2014-01-06 14:20:00,40.35,40.38,40.33,40.37,38500.0,24.525,24.5432,24.5128,24.5372,38500.0
2014-01-06 14:25:00,40.37,40.37,40.32,40.32,24500.0,24.5372,24.5372,24.5068,24.5068,24500.0
2014-01-06 14:30:00,40.32,40.34,40.31,40.31,22800.0,24.5068,24.5189,24.5007,24.5007,22800.0
2014-01-06 14:35:00,40.31,40.34,40.31,40.34,22300.0,24.5007,24.5189,24.5007,24.5189,22300.0
2014-01-06 14:40:00,40.33,40.36,40.33,40.35,29000.0,24.5128,24.5311,24.5128,24.525,29000.0
2014-01-06 14:45:00,40.34,40.34,40.32,40.34,25300.0,24.5189,24.5189,24.5068,24.5189,25300.0
2014-01-06 14:50:00,40.34,40.35,40.33,40.33,24000.0,24.5189,24.525,24.5128,24.5128,24000.0
2014-01-06 14:55:00,40.34,40.36,40.33,40.36,27700.0,24.5189,24.5311,24.5128,24.5311,27700.0
2014-01-06 15:00:00,40.36,40.36,40.33,40.36,18600.0,24.5311,24.5311,24.5128,24.5311,18600.0
2014-01-06 15:05:00,40.35,40.37,40.34,40.34,43000.0,24.525,24.5372,24.5189,24.5189,43000.0
2014-01-06 15:10:00,40.35,40.4,40.34,40.37,49900.0,24.525,24.5554,24.5189,24.5372,49900.0
2014-01-06 15:15:00,40.38,40.4,40.37,40.4,61900.0,24.5432,24.5554,24.5372,24.5554,61900.0
2014-01-06 15:20:00,40.39,40.4,40.35,40.35,62900.0,24.5493,24.5554,24.525,24.525,62900.0
2014-01-06 15:25:00,40.35,40.36,40.34,40.36,24400.0,24.525,24.5311,24.5189,24.5311,24400.0
2014-01-06 15:30:00,40.36,40.37,40.33,40.33,43100.0,24.5311,24.5372,24.5128,24.5128,43100.0
2014-01-06 15:35:00,40.33,40.38,40.32,40.38,76400.0,24.5128,24.5432,24.5068,24.5432,76400.0
2014-01-06 15:40:00,40.38,40.42,40.36,40.42,56900.0,24.5432,24.5676,24.5311,24.5676,56900.0
2014-01-06 15:45:00,40.42,40.43,40.38,40.38,92800.0,24.5676,24.5736,24.5432,24.5432,92800.0
2014-01-06 15:50:00,40.38,40.41,40.38,40.38,81100.0,24.5432,24.5615,24.5432,24.5432,81100.0
2014-01-06 15:55:00,40.39,40.46,40.39,40.4,399100.0,24.5493,24.5919,24.5493,24.5554,399100.0
2014-01-07 09:30:00,40.48,40.6,40.41,40.59,197700.0,24.604,24.677,24.5615,24.6709,197700.0
2014-01-07 09:35:00,40.59,40.61,40.57,40.59,65400.0,24.6709,24.683,24.6587,24.6709,65400.0
2014-01-07 09:40:00,40.58,40.64,40.54,40.62,59800.0,24.6648,24.7013,24.6405,24.6891,59800.0
2014-01-07 09:45:00,40.62,40.71,40.61,40.63,84200.0,24.6891,24.7438,24.683,24.6952,84200.0
2014-01-07 09:50:00,40.62,40.69,40.59,40.63,67300.0,24.6891,24.7317,24.6709,24.6952,67300.0
2014-01-07 09:55:00,40.63,40.66,40.58,40.6,43500.0,24.6952,24.7134,24.6648,24.677,43500.0
2014-01-07 10:00:00,40.59,40.67,40.57,40.64,159100.0,24.6709,24.7195,24.6587,24.7013,159100.0
2014-01-07 10:05:00,40.65,40.69,40.59,40.59,81100.0,24.7073,24.7317,24.6709,24.6709,81100.0
2014-01-07 10:10:00,40.6,40.66,40.59,40.65,59500.0,24.677,24.7134,24.6709,24.7073,59500.0
2014-01-07 10:15:00,40.65,40.68,40.63,40.65,58600.0,24.7073,24.7256,24.6952,24.7073,58600.0
2014-01-07 10:20:00,40.66,40.66,40.62,40.63,50200.0,24.7134,24.7134,24.6891,24.6952,50200.0
2014-01-07 10:25:00,40.64,40.68,40.61,40.63,80500.0,24.7013,24.7256,24.683,24.6952,80500.0
2014-01-07 10:30:00,40.63,40.63,40.58,40.59,74700.0,24.6952,24.6952,24.6648,24.6709,74700.0
2014-01-07 10:35:00,40.59,40.66,40.59,40.65,110900.0,24.6709,24.7134,24.6709,24.7073,110900.0
2014-01-07 10:40:00,40.66,40.67,40.59,40.6,67500.0,24.7134,24.7195,24.6709,24.677,67500.0
2014-01-07 10:45:00,40.61,40.63,40.56,40.61,73400.0,24.683,24.6952,24.6526,24.683,73400.0
2014-01-07 10:50:00,40.61,40.61,40.49,40.5,93500.0,24.683,24.683,24.6101,24.6162,93500.0
2014-01-07 10:55:00,40.5,40.5,40.48,40.5,118700.0,24.6162,24.6162,24.604,24.6162,118700.0
2014-01-07 11:00:00,40.5,40.5,40.48,40.49,101300.0,24.6162,24.6162,24.604,24.6101,101300.0
2014-01-07 11:05:00,40.5,40.5,40.47,40.48,69400.0,24.6162,24.6162,24.5979,24.604,69400.0
2014-01-07 11:10:00,40.49,40.51,40.48,40.51,129200.0,24.6101,24.6223,24.604,24.6223,129200.0
2014-01-07 11:15:00,40.51,40.61,40.51,40.6,111100.0,24.6223,24.683,24.6223,24.677,111100.0
2014-01-07 11:20:00,40.6,40.68,40.59,40.67,157400.0,24.677,24.7256,24.6709,24.7195,157400.0
2014-01-07 11:25:00,40.67,40.67,40.59,40.61,22500.0,24.7195,24.7195,24.6709,24.683,22500.0
2014-01-07 11:30:00,40.6,40.65,40.59,40.61,28000.0,24.677,24.7073,24.6709,24.683,28000.0
2014-01-07 11:35:00,40.61,40.66,40.61,40.63,27700.0,24.683,24.7134,24.683,24.6952,27700.0
2014-01-07 11:40:00,40.63,40.68,40.62,40.63,29200.0,24.6952,24.7256,24.6891,24.6952,29200.0
2014-01-07 11:45:00,40.64,40.7,40.63,40.69,28700.0,24.7013,24.7377,24.6952,24.7317,28700.0
2014-01-07 11:50:00,40.68,40.69,40.62,40.66,30600.0,24.7256,24.7317,24.6891,24.7134,30600.0
2014-01-07 11:55:00,40.66,40.66,40.62,40.66,62400.0,24.7134,24.7134,24.6891,24.7134,62400.0
2014-01-07 12:00:00,40.65,40.66,40.63,40.64,19000.0,24.7073,24.7134,24.6952,24.7013,19000.0
2014-01-07 12:05:00,40.64,40.68,40.64,40.68,31800.0,24.7013,24.7256,24.7013,24.7256,31800.0
2014-01-07 12:10:00,40.68,40.71,40.66,40.71,40800.0,24.7256,24.7438,24.7134,24.7438,40800.0
2014-01-07 12:15:00,40.71,40.71,40.64,40.65,25000.0,24.7438,24.7438,24.7013,24.7073,25000.0
2014-01-07 12:20:00,40.66,40.68,40.66,40.66,15700.0,24.7134,24.7256,24.7134,24.7134,15700.0
2014-01-07 12:25:00,40.65,40.71,40.64,40.71,25600.0,24.7073,24.7438,24.7013,24.7438,25600.0
2014-01-07 12:30:00,40.7,40.7,40.67,40.68,25100.0,24.7377,24.7377,24.7195,24.7256,25100.0
2014-01-07 12:35:00,40.69,40.75,40.68,40.71,52000.0,24.7317,24.7681,24.7256,24.7438,52000.0
2014-01-07 12:40:00,40.72,40.73,40.69,40.71,19300.0,24.7499,24.756,24.7317,24.7438,19300.0
2014-01-07 12:45:00,40.7,40.73,40.68,40.7,19700.0,24.7377,24.756,24.7256,24.7377,19700.0
2014-01-07 12:50:00,40.7,40.72,40.67,40.71,25100.0,24.7377,24.7499,24.7195,24.7438,25100.0
2014-01-07 12:55:00,40.71,40.74,40.69,40.7,23500.0,24.7438,24.762,24.7317,24.7377,23500.0
2014-01-07 13:00:00,40.7,40.7,40.64,40.65,23400.0,24.7377,24.7377,24.7013,24.7073,23400.0
2014-01-07 13:05:00,40.66,40.71,40.65,40.69,26900.0,24.7134,24.7438,24.7073,24.7317,26900.0
2014-01-07 13:10:00,40.68,40.7,40.68,40.7,14900.0,24.7256,24.7377,24.7256,24.7377,14900.0
2014-01-07 13:15:00,40.7,40.72,40.68,40.69,19600.0,24.7377,24.7499,24.7256,24.7317,19600.0
2014-01-07 13:20:00,40.69,40.71,40.67,40.68,21200.0,24.7317,24.7438,24.7195,24.7256,21200.0
2014-01-07 13:25:00,40.67,40.69,40.65,40.65,22700.0,24.7195,24.7317,24.7073,24.7073,22700.0
2014-01-07 13:30:00,40.65,40.68,40.64,40.65,27600.0,24.7073,24.7256,24.7013,24.7073,27600.0
2014-01-07 13:35:00,40.66,40.69,40.64,40.66,29400.0,24.7134,24.7317,24.7013,24.7134,29400.0
2014-01-07 13:40:00,40.66,40.68,40.64,40.66,27300.0,24.7134,24.7256,24.7013,24.7134,27300.0
2014-01-07 13:45:00,40.66,40.67,40.62,40.62,18100.0,24.7134,24.7195,24.6891,24.6891,18100.0
2014-01-07 13:50:00,40.63,40.63,40.58,40.58,46300.0,24.6952,24.6952,24.6648,24.6648,46300.0
2014-01-07 13:55:00,40.59,40.63,40.58,40.6,18800.0,24.6709,24.6952,24.6648,24.677,18800.0
2014-01-07 14:00:00,40.61,40.63,40.58,40.63,33300.0,24.683,24.6952,24.6648,24.6952,33300.0
2014-01-07 14:05:00,40.63,40.66,40.62,40.64,58600.0,24.6952,24.7134,24.6891,24.7013,58600.0
2014-01-07 14:10:00,40.65,40.66,40.63,40.64,20100.0,24.7073,24.7134,24.6952,24.7013,20100.0
2014-01-07 14:15:00,40.64,40.64,40.6,40.61,15700.0,24.7013,24.7013,24.677,24.683,15700.0
2014-01-07 14:20:00,40.61,40.66,40.6,40.65,23000.0,24.683,24.7134,24.677,24.7073,23000.0
2014-01-07 14:25:00,40.66,40.75,40.66,40.73,36800.0,24.7134,24.7681,24.7134,24.756,36800.0
2014-01-07 14:30:00,40.73,40.77,40.68,40.7,61200.0,24.756,24.7803,24.7256,24.7377,61200.0
2014-01-07 14:35:00,40.7,40.72,40.66,40.71,26500.0,24.7377,24.7499,24.7134,24.7438,26500.0
2014-01-07 14:40:00,40.7,40.72,40.69,40.71,27400.0,24.7377,24.7499,24.7317,24.7438,27400.0
2014-01-07 14:45:00,40.71,40.73,40.68,40.71,71800.0,24.7438,24.756,24.7256,24.7438,71800.0
2014-01-07 14:50:00,40.71,40.71,40.66,40.68,39100.0,24.7438,24.7438,24.7134,24.7256,39100.0
2014-01-07 14:55:00,40.68,40.71,40.67,40.69,14800.0,24.7256,24.7438,24.7195,24.7317,14800.0
2014-01-07 15:00:00,40.7,40.72,40.68,40.68,27100.0,24.7377,24.7499,24.7256,24.7256,27100.0
2014-01-07 15:05:00,40.68,40.7,40.66,40.68,27900.0,24.7256,24.7377,24.7134,24.7256,27900.0
2014-01-07 15:10:00,40.68,40.69,40.66,40.66,32200.0,24.7256,24.7317,24.7134,24.7134,32200.0
2014-01-07 15:15:00,40.66,40.68,40.65,40.67,30500.0,24.7134,24.7256,24.7073,24.7195,30500.0
2014-01-07 15:20:00,40.67,40.68,40.65,40.65,20400.0,24.7195,24.7256,24.7073,24.7073,20400.0
2014-01-07 15:25:00,40.65,40.7,40.64,40.68,32100.0,24.7073,24.7377,24.7013,24.7256,32100.0
2014-01-07 15:30:00,40.68,40.73,40.68,40.7,43200.0,24.7256,24.756,24.7256,24.7377,43200.0
2014-01-07 15:35:00,40.7,40.72,40.65,40.72,85000.0,24.7377,24.7499,24.7073,24.7499,85000.0
2014-01-07 15:40:00,40.72,40.77,40.71,40.77,77200.0,24.7499,24.7803,24.7438,24.7803,77200.0
2014-01-07 15:45:00,40.77,40.77,40.71,40.71,116700.0,24.7803,24.7803,24.7438,24.7438,116700.0
2014-01-07 15:50:00,40.71,40.77,40.71,40.73,114900.0,24.7438,24.7803,24.7438,24.756,114900.0
2014-01-07 15:55:00,40.72,40.76,40.71,40.75,215000.0,24.7499,24.7742,24.7438,24.7681,215000.0
2014-01-08 09:30:00,40.72,40.78,40.55,40.59,79400.0,24.7499,24.7864,24.6466,24.6709,79400.0
2014-01-08 09:35:00,40.59,40.62,40.47,40.52,55300.0,24.6709,24.6891,24.5979,24.6283,55300.0
2014-01-08 09:40:00,40.56,40.59,40.53,40.58,28600.0,24.6526,24.6709,24.6344,24.6648,28600.0
2014-01-08 09:45:00,40.57,40.59,40.51,40.52,35000.0,24.6587,24.6709,24.6223,24.6283,35000.0
2014-01-08 09:50:00,40.52,40.52,40.41,40.41,68200.0,24.6283,24.6283,24.5615,24.5615,68200.0
2014-01-08 09:55:00,40.41,40.48,40.41,40.45,45100.0,24.5615,24.604,24.5615,24.5858,45100.0
2014-01-08 10:00:00,40.45,40.48,40.43,40.46,47500.0,24.5858,24.604,24.5736,24.5919,47500.0
2014-01-08 10:05:00,40.45,40.51,40.45,40.5,73400.0,24.5858,24.6223,24.5858,24.6162,73400.0
2014-01-08 10:10:00,40.51,40.55,40.48,40.55,48000.0,24.6223,24.6466,24.604,24.6466,48000.0
2014-01-08 10:15:00,40.54,40.57,40.49,40.57,46000.0,24.6405,24.6587,24.6101,24.6587,46000.0
2014-01-08 10:20:00,40.57,40.67,40.57,40.59,42300.0,24.6587,24.7195,24.6587,24.6709,42300.0
2014-01-08 10:25:00,40.59,40.63,40.59,40.6,17000.0,24.6709,24.6952,24.6709,24.677,17000.0
2014-01-08 10:30:00,40.59,40.6,40.5,40.52,33400.0,24.6709,24.677,24.6162,24.6283,33400.0
2014-01-08 10:35:00,40.52,40.58,40.52,40.55,31600.0,24.6283,24.6648,24.6283,24.6466,31600.0
2014-01-08 10:40:00,40.55,40.55,40.47,40.48,47000.0,24.6466,24.6466,24.5979,24.604,47000.0
2014-01-08 10:45:00,40.48,40.51,40.45,40.51,71100.0,24.604,24.6223,24.5858,24.6223,71100.0
2014-01-08 10:50:00,40.52,40.55,40.5,40.5,43400.0,24.6283,24.6466,24.6162,24.6162,43400.0
2014-01-08 10:55:00,40.51,40.57,40.5,40.56,90700.0,24.6223,24.6587,24.6162,24.6526,90700.0
2014-01-08 11:00:00,40.55,40.56,40.52,40.52,29400.0,24.6466,24.6526,24.6283,24.6283,29400.0
2014-01-08 11:05:00,40.52,40.52,40.41,40.42,49700.0,24.6283,24.6283,24.5615,24.5676,49700.0
2014-01-08 11:10:00,40.41,40.42,40.37,40.41,92300.0,24.5615,24.5676,24.5372,24.5615,92300.0
2014-01-08 11:15:00,40.41,40.42,40.39,40.39,55700.0,24.5615,24.5676,24.5493,24.5493,55700.0
2014-01-08 11:20:00,40.4,40.41,40.36,40.37,65200.0,24.5554,24.5615,24.5311,24.5372,65200.0
2014-01-08 11:25:00,40.37,40.38,40.35,40.37,33800.0,24.5372,24.5432,24.525,24.5372,33800.0
2014-01-08 11:30:00,40.38,40.41,40.38,40.4,46100.0,24.5432,24.5615,24.5432,24.5554,46100.0
2014-01-08 11:35:00,40.41,40.44,40.41,40.42,22200.0,24.5615,24.5797,24.5615,24.5676,22200.0
2014-01-08 11:40:00,40.42,40.47,40.41,40.43,56000.0,24.5676,24.5979,24.5615,24.5736,56000.0
2014-01-08 11:45:00,40.43,40.44,40.38,40.38,22300.0,24.5736,24.5797,24.5432,24.5432,22300.0
2014-01-08 11:50:00,40.38,40.39,40.36,40.37,36000.0,24.5432,24.5493,24.5311,24.5372,36000.0
2014-01-08 11:55:00,40.38,40.42,40.38,40.4,41500.0,24.5432,24.5676,24.5432,24.5554,41500.0
2014-01-08 12:00:00,40.4,40.43,40.36,40.36,44100.0,24.5554,24.5736,24.5311,24.5311,44100.0
2014-01-08 12:05:00,40.36,40.38,40.34,40.35,40900.0,24.5311,24.5432,24.5189,24.525,40900.0
2014-01-08 12:10:00,40.34,40.36,40.34,40.36,25000.0,24.5189,24.5311,24.5189,24.5311,25000.0
2014-01-08 12:15:00,40.35,40.4,40.34,40.39,21600.0,24.525,24.5554,24.5189,24.5493,21600.0
2014-01-08 12:20:00,40.39,40.45,40.39,40.42,26300.0,24.5493,24.5858,24.5493,24.5676,26300.0
2014-01-08 12:25:00,40.42,40.44,40.4,40.42,21100.0,24.5676,24.5797,24.5554,24.5676,21100.0
2014-01-08 12:30:00,40.41,40.43,40.38,40.38,20600.0,24.5615,24.5736,24.5432,24.5432,20600.0
2014-01-08 12:35:00,40.37,40.38,40.33,40.34,35600.0,24.5372,24.5432,24.5128,24.5189,35600.0
2014-01-08 12:40:00,40.34,40.34,40.31,40.31,33000.0,24.5189,24.5189,24.5007,24.5007,33000.0
2014-01-08 12:45:00,40.32,40.33,40.3,40.33,36700.0,24.5068,24.5128,24.4946,24.5128,36700.0
2014-01-08 12:50:00,40.33,40.38,40.32,40.38,17800.0,24.5128,24.5432,24.5068,24.5432,17800.0
2014-01-08 12:55:00,40.37,40.4,40.37,40.37,16400.0,24.5372,24.5554,24.5372,24.5372,16400.0
2014-01-08 13:00:00,40.37,40.39,40.36,40.39,26300.0,24.5372,24.5493,24.5311,24.5493,26300.0
2014-01-08 13:05:00,40.39,40.43,40.38,40.41,45500.0,24.5493,24.5736,24.5432,24.5615,45500.0
2014-01-08 13:10:00,40.41,40.42,40.4,40.42,18200.0,24.5615,24.5676,24.5554,24.5676,18200.0
2014-01-08 13:15:00,40.42,40.43,40.37,40.38,24800.0,24.5676,24.5736,24.5372,24.5432,24800.0
2014-01-08 13:20:00,40.38,40.39,40.37,40.38,14500.0,24.5432,24.5493,24.5372,24.5432,14500.0
2014-01-08 13:25:00,40.39,40.45,40.39,40.45,16100.0,24.5493,24.5858,24.5493,24.5858,16100.0
2014-01-08 13:30:00,40.45,40.46,40.42,40.44,39200.0,24.5858,24.5919,24.5676,24.5797,39200.0
2014-01-08 13:35:00,40.44,40.45,40.41,40.43,18800.0,24.5797,24.5858,24.5615,24.5736,18800.0
2014-01-08 13:40:00,40.42,40.44,40.4,40.41,101300.0,24.5676,24.5797,24.5554,24.5615,101300.0
2014-01-08 13:45:00,40.42,40.43,40.39,40.41,31600.0,24.5676,24.5736,24.5493,24.5615,31600.0
2014-01-08 13:50:00,40.41,40.44,40.4,40.44,139300.0,24.5615,24.5797,24.5554,24.5797,139300.0
2014-01-08 13:55:00,40.43,40.43,40.39,40.41,19400.0,24.5736,24.5736,24.5493,24.5615,19400.0
2014-01-08 14:00:00,40.41,40.44,40.34,40.44,83200.0,24.5615,24.5797,24.5189,24.5797,83200.0
2014-01-08 14:05:00,40.44,40.44,40.32,40.36,52900.0,24.5797,24.5797,24.5068,24.5311,52900.0
2014-01-08 14:10:00,40.36,40.44,40.35,40.43,32200.0,24.5311,24.5797,24.525,24.5736,32200.0
2014-01-08 14:15:00,40.42,40.44,40.38,40.41,46200.0,24.5676,24.5797,24.5432,24.5615,46200.0
2014-01-08 14:20:00,40.42,40.43,40.36,40.37,46100.0,24.5676,24.5736,24.5311,24.5372,46100.0
2014-01-08 14:25:00,40.37,40.4,40.37,40.37,34000.0,24.5372,24.5554,24.5372,24.5372,34000.0
2014-01-08 14:30:00,40.38,40.44,40.36,40.43,43600.0,24.5432,24.5797,24.5311,24.5736,43600.0
2014-01-08 14:35:00,40.42,40.44,40.37,40.4,53700.0,24.5676,24.5797,24.5372,24.5554,53700.0
2014-01-08 14:40:00,40.39,40.41,40.37,40.41,31500.0,24.5493,24.5615,24.5372,24.5615,31500.0
2014-01-08 14:45:00,40.4,40.42,40.36,40.4,36400.0,24.5554,24.5676,24.5311,24.5554,36400.0
2014-01-08 14:50:00,40.4,40.42,40.39,40.4,44900.0,24.5554,24.5676,24.5493,24.5554,44900.0
2014-01-08 14:55:00,40.39,40.43,40.39,40.43,26300.0,24.5493,24.5736,24.5493,24.5736,26300.0
2014-01-08 15:00:00,40.43,40.46,40.4,40.41,45700.0,24.5736,24.5919,24.5554,24.5615,45700.0
2014-01-08 15:05:00,40.41,40.43,40.37,40.39,72200.0,24.5615,24.5736,24.5372,24.5493,72200.0
2014-01-08 15:10:00,40.39,40.42,40.38,40.4,24200.0,24.5493,24.5676,24.5432,24.5554,24200.0
2014-01-08 15:15:00,40.4,40.4,40.36,40.37,42200.0,24.5554,24.5554,24.5311,24.5372,42200.0
2014-01-08 15:20:00,40.38,40.39,40.34,40.36,62000.0,24.5432,24.5493,24.5189,24.5311,62000.0
2014-01-08 15:25:00,40.37,40.37,40.32,40.34,66500.0,24.5372,24.5372,24.5068,24.5189,66500.0
2014-01-08 15:30:00,40.34,40.37,40.33,40.35,38200.0,24.5189,24.5372,24.5128,24.525,38200.0
2014-01-08 15:35:00,40.35,40.43,40.34,40.43,38500.0,24.525,24.5736,24.5189,24.5736,38500.0
2014-01-08 15:40:00,40.42,40.43,40.37,40.37,73900.0,24.5676,24.5736,24.5372,24.5372,73900.0
2014-01-08 15:45:00,40.37,40.43,40.37,40.43,140400.0,24.5372,24.5736,24.5372,24.5736,140400.0
2014-01-08 15:50:00,40.43,40.43,40.39,40.39,64100.0,24.5736,24.5736,24.5493,24.5493,64100.0
2014-01-08 15:55:00,40.4,40.41,40.4,40.41,198900.0,24.5554,24.5615,24.5554,24.5615,198900.0
2014-01-09 09:30:00,40.5,40.54,40.39,40.39,47000.0,24.6162,24.6405,24.5493,24.5493,47000.0
2014-01-09 09:35:00,40.4,40.45,40.37,40.39,22800.0,24.5554,24.5858,24.5372,24.5493,22800.0
2014-01-09 09:40:00,40.39,40.45,40.33,40.42,32700.0,24.5493,24.5858,24.5128,24.5676,32700.0
2014-01-09 09:45:00,40.43,40.44,40.31,40.39,30300.0,24.5736,24.5797,24.5007,24.5493,30300.0
2014-01-09 09:50:00,40.39,40.4,40.32,40.33,42900.0,24.5493,24.5554,24.5068,24.5128,42900.0
2014-01-09 09:55:00,40.32,40.33,40.29,40.32,113300.0,24.5068,24.5128,24.4885,24.5068,113300.0
2014-01-09 10:00:00,40.32,40.46,40.32,40.43,74800.0,24.5068,24.5919,24.5068,24.5736,74800.0
2014-01-09 10:05:00,40.44,40.45,40.36,40.37,48000.0,24.5797,24.5858,24.5311,24.5372,48000.0
2014-01-09 10:10:00,40.37,40.43,40.36,40.41,37900.0,24.5372,24.5736,24.5311,24.5615,37900.0
2014-01-09 10:15:00,40.42,40.45,40.38,40.39,42900.0,24.5676,24.5858,24.5432,24.5493,42900.0
2014-01-09 10:20:00,40.38,40.45,40.37,40.44,28900.0,24.5432,24.5858,24.5372,24.5797,28900.0
2014-01-09 10:25:00,40.43,40.45,40.39,40.41,20600.0,24.5736,24.5858,24.5493,24.5615,20600.0
2014-01-09 10:30:00,40.42,40.5,40.42,40.49,45800.0,24.5676,24.6162,24.5676,24.6101,45800.0
2014-01-09 10:35:00,40.49,40.51,40.47,40.48,60800.0,24.6101,24.6223,24.5979,24.604,60800.0
2014-01-09 10:40:00,40.48,40.51,40.44,40.45,68000.0,24.604,24.6223,24.5797,24.5858,68000.0
2014-01-09 10:45:00,40.46,40.46,40.41,40.44,59500.0,24.5919,24.5919,24.5615,24.5797,59500.0
2014-01-09 10:50:00,40.43,40.48,40.41,40.47,67100.0,24.5736,24.604,24.5615,24.5979,67100.0
2014-01-09 10:55:00,40.47,40.48,40.42,40.43,212500.0,24.5979,24.604,24.5676,24.5736,212500.0
2014-01-09 11:00:00,40.43,40.48,40.41,40.46,46500.0,24.5736,24.604,24.5615,24.5919,46500.0
2014-01-09 11:05:00,40.46,40.47,40.39,40.45,62900.0,24.5919,24.5979,24.5493,24.5858,62900.0
2014-01-09 11:10:00,40.46,40.5,40.45,40.45,64000.0,24.5919,24.6162,24.5858,24.5858,64000.0
2014-01-09 11:15:00,40.45,40.46,40.43,40.46,37300.0,24.5858,24.5919,24.5736,24.5919,37300.0
2014-01-09 11:20:00,40.47,40.49,40.44,40.47,53700.0,24.5979,24.6101,24.5797,24.5979,53700.0
2014-01-09 11:25:00,40.48,40.51,40.47,40.47,28800.0,24.604,24.6223,24.5979,24.5979,28800.0
2014-01-09 11:30:00,40.47,40.5,40.44,40.45,36000.0,24.5979,24.6162,24.5797,24.5858,36000.0
2014-01-09 11:35:00,40.45,40.51,40.45,40.48,33200.0,24.5858,24.6223,24.5858,24.604,33200.0
2014-01-09 11:40:00,40.49,40.49,40.41,40.44,80200.0,24.6101,24.6101,24.5615,24.5797,80200.0
2014-01-09 11:45:00,40.44,40.47,40.42,40.44,71900.0,24.5797,24.5979,24.5676,24.5797,71900.0
2014-01-09 11:50:00,40.44,40.44,40.37,40.39,30500.0,24.5797,24.5797,24.5372,24.5493,30500.0
2014-01-09 11:55:00,40.4,40.43,40.37,40.43,35500.0,24.5554,24.5736,24.5372,24.5736,35500.0
2014-01-09 12:00:00,40.42,40.45,40.42,40.44,23400.0,24.5676,24.5858,24.5676,24.5797,23400.0
2014-01-09 12:05:00,40.45,40.47,40.42,40.42,35300.0,24.5858,24.5979,24.5676,24.5676,35300.0
2014-01-09 12:10:00,40.41,40.43,40.41,40.42,20900.0,24.5615,24.5736,24.5615,24.5676,20900.0
2014-01-09 12:15:00,40.43,40.43,40.4,40.4,22200.0,24.5736,24.5736,24.5554,24.5554,22200.0
2014-01-09 12:20:00,40.4,40.41,40.35,40.38,44600.0,24.5554,24.5615,24.525,24.5432,44600.0
2014-01-09 12:25:00,40.38,40.41,40.38,40.4,53300.0,24.5432,24.5615,24.5432,24.5554,53300.0
2014-01-09 12:30:00,40.41,40.45,40.4,40.45,48300.0,24.5615,24.5858,24.5554,24.5858,48300.0
2014-01-09 12:35:00,40.45,40.49,40.44,40.47,22800.0,24.5858,24.6101,24.5797,24.5979,22800.0
2014-01-09 12:40:00,40.47,40.51,40.46,40.5,35800.0,24.5979,24.6223,24.5919,24.6162,35800.0
2014-01-09 12:45:00,40.5,40.55,40.5,40.53,45800.0,24.6162,24.6466,24.6162,24.6344,45800.0
2014-01-09 12:50:00,40.54,40.58,40.54,40.57,39400.0,24.6405,24.6648,24.6405,24.6587,39400.0
2014-01-09 12:55:00,40.58,40.62,40.56,40.61,30000.0,24.6648,24.6891,24.6526,24.683,30000.0
2014-01-09 13:00:00,40.61,40.61,40.57,40.57,50300.0,24.683,24.683,24.6587,24.6587,50300.0
2014-01-09 13:05:00,40.56,40.57,40.53,40.54,23000.0,24.6526,24.6587,24.6344,24.6405,23000.0
2014-01-09 13:10:00,40.54,40.58,40.52,40.53,63300.0,24.6405,24.6648,24.6283,24.6344,63300.0
2014-01-09 13:15:00,40.53,40.53,40.49,40.52,24700.0,24.6344,24.6344,24.6101,24.6283,24700.0
2014-01-09 13:20:00,40.52,40.53,40.48,40.5,25900.0,24.6283,24.6344,24.604,24.6162,25900.0
2014-01-09 13:25:00,40.5,40.58,40.5,40.57,23900.0,24.6162,24.6648,24.6162,24.6587,23900.0
2014-01-09 13:30:00,40.57,40.57,40.54,40.54,14000.0,24.6587,24.6587,24.6405,24.6405,14000.0
2014-01-09 13:35:00,40.55,40.55,40.51,40.52,24900.0,24.6466,24.6466,24.6223,24.6283,24900.0
2014-01-09 13:40:00,40.52,40.57,40.52,40.55,21900.0,24.6283,24.6587,24.6283,24.6466,21900.0
2014-01-09 13:45:00,40.55,40.57,40.54,40.56,14900.0,24.6466,24.6587,24.6405,24.6526,14900.0
2014-01-09 13:50:00,40.56,40.56,40.53,40.54,28400.0,24.6526,24.6526,24.6344,24.6405,28400.0
2014-01-09 13:55:00,40.54,40.59,40.52,40.52,26000.0,24.6405,24.6709,24.6283,24.6283,26000.0
2014-01-09 14:00:00,40.53,40.55,40.48,40.48,54100.0,24.6344,24.6466,24.604,24.604,54100.0
2014-01-09 14:05:00,40.49,40.49,40.43,40.43,55500.0,24.6101,24.6101,24.5736,24.5736,55500.0
2014-01-09 14:10:00,40.44,40.5,40.44,40.5,18600.0,24.5797,24.6162,24.5797,24.6162,18600.0
2014-01-09 14:15:00,40.5,40.5,40.46,40.46,25800.0,24.6162,24.6162,24.5919,24.5919,25800.0
2014-01-09 14:20:00,40.45,40.52,40.45,40.5,25800.0,24.5858,24.6283,24.5858,24.6162,25800.0
2014-01-09 14:25:00,40.5,40.51,40.48,40.49,19900.0,24.6162,24.6223,24.604,24.6101,19900.0
2014-01-09 14:30:00,40.48,40.49,40.46,40.48,12900.0,24.604,24.6101,24.5919,24.604,12900.0
2014-01-09 14:35:00,40.47,40.49,40.46,40.49,20700.0,24.5979,24.6101,24.5919,24.6101,20700.0
2014-01-09 14:40:00,40.48,40.53,40.48,40.53,31700.0,24.604,24.6344,24.604,24.6344,31700.0
2014-01-09 14:45:00,40.53,40.57,40.53,40.56,29500.0,24.6344,24.6587,24.6344,24.6526,29500.0
2014-01-09 14:50:00,40.56,40.58,40.54,40.55,24900.0,24.6526,24.6648,24.6405,24.6466,24900.0
2014-01-09 14:55:00,40.55,40.57,40.54,40.54,16200.0,24.6466,24.6587,24.6405,24.6405,16200.0
2014-01-09 15:00:00,40.55,40.56,40.53,40.54,25800.0,24.6466,24.6526,24.6344,24.6405,25800.0
2014-01-09 15:05:00,40.55,40.6,40.54,40.57,32700.0,24.6466,24.677,24.6405,24.6587,32700.0
2014-01-09 15:10:00,40.57,40.63,40.57,40.62,39000.0,24.6587,24.6952,24.6587,24.6891,39000.0
2014-01-09 15:15:00,40.63,40.64,40.61,40.62,27000.0,24.6952,24.7013,24.683,24.6891,27000.0
2014-01-09 15:20:00,40.61,40.63,40.6,40.61,37000.0,24.683,24.6952,24.677,24.683,37000.0
2014-01-09 15:25:00,40.61,40.63,40.59,40.61,28400.0,24.683,24.6952,24.6709,24.683,28400.0
2014-01-09 15:30:00,40.62,40.62,40.56,40.56,32100.0,24.6891,24.6891,24.6526,24.6526,32100.0
2014-01-09 15:35:00,40.56,40.6,40.53,40.58,67200.0,24.6526,24.677,24.6344,24.6648,67200.0
2014-01-09 15:40:00,40.59,40.63,40.58,40.62,101200.0,24.6709,24.6952,24.6648,24.6891,101200.0
2014-01-09 15:45:00,40.63,40.63,40.6,40.61,99300.0,24.6952,24.6952,24.677,24.683,99300.0
2014-01-09 15:50:00,40.61,40.64,40.6,40.61,121900.0,24.683,24.7013,24.677,24.683,121900.0
2014-01-09 15:55:00,40.61,40.62,40.6,40.62,114600.0,24.683,24.6891,24.677,24.6891,114600.0
2014-01-10 09:30:00,40.78,41.24,40.65,41.23,265200.0,24.7864,25.066,24.7073,25.0599,265200.0
2014-01-10 09:35:00,41.23,41.69,41.21,41.48,391500.0,25.0599,25.3395,25.0477,25.2118,391500.0
2014-01-10 09:40:00,41.46,41.5,41.24,41.25,186000.0,25.1997,25.224,25.066,25.072,186000.0
2014-01-10 09:45:00,41.26,41.39,41.26,41.35,130000.0,25.0781,25.1571,25.0781,25.1328,130000.0
2014-01-10 09:50:00,41.35,41.48,41.32,41.43,120500.0,25.1328,25.2118,25.1146,25.1814,120500.0
2014-01-10 09:55:00,41.44,41.44,41.29,41.3,79100.0,25.1875,25.1875,25.0963,25.1024,79100.0
2014-01-10 10:00:00,41.29,41.33,41.25,41.28,114300.0,25.0963,25.1207,25.072,25.0903,114300.0
2014-01-10 10:05:00,41.28,41.31,41.2,41.23,99700.0,25.0903,25.1085,25.0416,25.0599,99700.0
2014-01-10 10:10:00,41.23,41.32,41.21,41.31,84600.0,25.0599,25.1146,25.0477,25.1085,84600.0
2014-01-10 10:15:00,41.3,41.33,41.27,41.31,73000.0,25.1024,25.1207,25.0842,25.1085,73000.0
2014-01-10 10:20:00,41.31,41.37,41.28,41.3,78400.0,25.1085,25.145,25.0903,25.1024,78400.0
2014-01-10 10:25:00,41.3,41.32,41.26,41.28,67400.0,25.1024,25.1146,25.0781,25.0903,67400.0
2014-01-10 10:30:00,41.28,41.32,41.23,41.31,73800.0,25.0903,25.1146,25.0599,25.1085,73800.0
2014-01-10 10:35:00,41.31,41.32,41.26,41.3,48300.0,25.1085,25.1146,25.0781,25.1024,48300.0
2014-01-10 10:40:00,41.3,41.31,41.23,41.24,74900.0,25.1024,25.1085,25.0599,25.066,74900.0
2014-01-10 10:45:00,41.24,41.3,41.24,41.26,59000.0,25.066,25.1024,25.066,25.0781,59000.0
2014-01-10 10:50:00,41.26,41.29,41.24,41.24,30500.0,25.0781,25.0963,25.066,25.066,30500.0
2014-01-10 10:55:00,41.23,41.32,41.23,41.29,75800.0,25.0599,25.1146,25.0599,25.0963,75800.0
2014-01-10 11:00:00,41.29,41.3,41.21,41.21,60700.0,25.0963,25.1024,25.0477,25.0477,60700.0
2014-01-10 11:05:00,41.22,41.22,41.12,41.16,45500.0,25.0538,25.0538,24.993,25.0173,45500.0
2014-01-10 11:10:00,41.16,41.18,41.14,41.16,26100.0,25.0173,25.0295,25.0052,25.0173,26100.0
2014-01-10 11:15:00,41.17,41.21,41.12,41.12,54000.0,25.0234,25.0477,24.993,24.993,54000.0
2014-01-10 11:20:00,41.13,41.21,41.11,41.21,78800.0,24.9991,25.0477,24.9869,25.0477,78800.0
2014-01-10 11:25:00,41.2,41.26,41.18,41.21,57100.0,25.0416,25.0781,25.0295,25.0477,57100.0
2014-01-10 11:30:00,41.21,41.24,41.15,41.21,49300.0,25.0477,25.066,25.0112,25.0477,49300.0
2014-01-10 11:35:00,41.21,41.27,41.16,41.27,51400.0,25.0477,25.0842,25.0173,25.0842,51400.0
2014-01-10 11:40:00,41.28,41.29,41.19,41.2,52500.0,25.0903,25.0963,25.0356,25.0416,52500.0
2014-01-10 11:45:00,41.19,41.29,41.17,41.28,51800.0,25.0356,25.0963,25.0234,25.0903,51800.0
2014-01-10 11:50:00,41.27,41.31,41.25,41.31,78100.0,25.0842,25.1085,25.072,25.1085,78100.0
2014-01-10 11:55:00,41.3,41.32,41.29,41.3,45200.0,25.1024,25.1146,25.0963,25.1024,45200.0
2014-01-10 12:00:00,41.3,41.35,41.28,41.33,65000.0,25.1024,25.1328,25.0903,25.1207,65000.0
2014-01-10 12:05:00,41.32,41.35,41.31,41.35,25700.0,25.1146,25.1328,25.1085,25.1328,25700.0
2014-01-10 12:10:00,41.35,41.39,41.32,41.39,44400.0,25.1328,25.1571,25.1146,25.1571,44400.0
2014-01-10 12:15:00,41.38,41.44,41.38,41.41,44000.0,25.151,25.1875,25.151,25.1693,44000.0
2014-01-10 12:20:00,41.41,41.43,41.39,41.4,58700.0,25.1693,25.1814,25.1571,25.1632,58700.0
2014-01-10 12:25:00,41.4,41.44,41.39,41.4,50100.0,25.1632,25.1875,25.1571,25.1632,50100.0
2014-01-10 12:30:00,41.4,41.43,41.39,41.41,73400.0,25.1632,25.1814,25.1571,25.1693,73400.0
2014-01-10 12:35:00,41.4,41.42,41.38,41.41,52600.0,25.1632,25.1754,25.151,25.1693,52600.0
2014-01-10 12:40:00,41.42,41.45,41.39,41.41,61600.0,25.1754,25.1936,25.1571,25.1693,61600.0
2014-01-10 12:45:00,41.41,41.43,41.36,41.37,36400.0,25.1693,25.1814,25.1389,25.145,36400.0
2014-01-10 12:50:00,41.37,41.4,41.36,41.36,33000.0,25.145,25.1632,25.1389,25.1389,33000.0
2014-01-10 12:55:00,41.37,41.37,41.34,41.36,67100.0,25.145,25.145,25.1267,25.1389,67100.0
2014-01-10 13:00:00,41.36,41.41,41.35,41.41,82500.0,25.1389,25.1693,25.1328,25.1693,82500.0
2014-01-10 13:05:00,41.4,41.45,41.4,41.43,37500.0,25.1632,25.1936,25.1632,25.1814,37500.0
2014-01-10 13:10:00,41.43,41.43,41.39,41.41,41500.0,25.1814,25.1814,25.1571,25.1693,41500.0
2014-01-10 13:15:00,41.4,41.43,41.4,41.4,28200.0,25.1632,25.1814,25.1632,25.1632,28200.0
2014-01-10 13:20:00,41.41,41.42,41.4,41.42,29700.0,25.1693,25.1754,25.1632,25.1754,29700.0
2014-01-10 13:25:00,41.41,41.42,41.4,41.4,33300.0,25.1693,25.1754,25.1632,25.1632,33300.0
2014-01-10 13:30:00,41.4,41.41,41.4,41.4,49000.0,25.1632,25.1693,25.1632,25.1632,49000.0
2014-01-10 13:35:00,41.41,41.41,41.4,41.41,18000.0,25.1693,25.1693,25.1632,25.1693,18000.0
2014-01-10 13:40:00,41.41,41.43,41.41,41.43,45300.0,25.1693,25.1814,25.1693,25.1814,45300.0
2014-01-10 13:45:00,41.42,41.43,41.41,41.43,31000.0,25.1754,25.1814,25.1693,25.1814,31000.0
2014-01-10 13:50:00,41.43,41.44,41.42,41.44,36300.0,25.1814,25.1875,25.1754,25.1875,36300.0
2014-01-10 13:55:00,41.44,41.45,41.4,41.41,79900.0,25.1875,25.1936,25.1632,25.1693,79900.0
2014-01-10 14:00:00,41.42,41.43,41.4,41.42,41200.0,25.1754,25.1814,25.1632,25.1754,41200.0
2014-01-10 14:05:00,41.42,41.44,41.41,41.42,32400.0,25.1754,25.1875,25.1693,25.1754,32400.0
2014-01-10 14:10:00,41.42,41.44,41.4,41.43,24600.0,25.1754,25.1875,25.1632,25.1814,24600.0
2014-01-10 14:15:00,41.43,41.43,41.39,41.4,37900.0,25.1814,25.1814,25.1571,25.1632,37900.0
2014-01-10 14:20:00,41.4,41.42,41.4,41.41,37600.0,25.1632,25.1754,25.1632,25.1693,37600.0
2014-01-10 14:25:00,41.41,41.42,41.41,41.42,23200.0,25.1693,25.1754,25.1693,25.1754,23200.0
2014-01-10 14:30:00,41.42,41.43,41.4,41.43,33900.0,25.1754,25.1814,25.1632,25.1814,33900.0
2014-01-10 14:35:00,41.42,41.44,41.42,41.44,25300.0,25.1754,25.1875,25.1754,25.1875,25300.0
2014-01-10 14:40:00,41.44,41.47,41.43,41.47,70600.0,25.1875,25.2057,25.1814,25.2057,70600.0
2014-01-10 14:45:00,41.46,41.48,41.45,41.46,43200.0,25.1997,25.2118,25.1936,25.1997,43200.0
2014-01-10 14:50:00,41.45,41.47,41.44,41.46,74300.0,25.1936,25.2057,25.1875,25.1997,74300.0
2014-01-10 14:55:00,41.45,41.46,41.45,41.46,40100.0,25.1936,25.1997,25.1936,25.1997,40100.0
2014-01-10 15:00:00,41.45,41.5,41.45,41.48,67100.0,25.1936,25.224,25.1936,25.2118,67100.0
2014-01-10 15:05:00,41.47,41.49,41.44,41.48,57100.0,25.2057,25.2179,25.1875,25.2118,57100.0
2014-01-10 15:10:00,41.47,41.48,41.44,41.44,28400.0,25.2057,25.2118,25.1875,25.1875,28400.0
2014-01-10 15:15:00,41.44,41.46,41.43,41.45,60800.0,25.1875,25.1997,25.1814,25.1936,60800.0
2014-01-10 15:20:00,41.45,41.46,41.42,41.43,63300.0,25.1936,25.1997,25.1754,25.1814,63300.0
2014-01-10 15:25:00,41.43,41.43,41.4,41.4,69000.0,25.1814,25.1814,25.1632,25.1632,69000.0
2014-01-10 15:30:00,41.41,41.46,41.4,41.44,118100.0,25.1693,25.1997,25.1632,25.1875,118100.0
2014-01-10 15:35:00,41.44,41.46,41.41,41.41,91700.0,25.1875,25.1997,25.1693,25.1693,91700.0
2014-01-10 15:40:00,41.41,41.42,41.36,41.39,107400.0,25.1693,25.1754,25.1389,25.1571,107400.0
2014-01-10 15:45:00,41.39,41.39,41.33,41.33,114000.0,25.1571,25.1571,25.1207,25.1207,114000.0
2014-01-10 15:50:00,41.33,41.37,41.3,41.31,143800.0,25.1207,25.145,25.1024,25.1085,143800.0
2014-01-10 15:55:00,41.31,41.41,41.3,41.4,246200.0,25.1085,25.1693,25.1024,25.1632,246200.0
2014-01-13 09:30:00,41.36,41.37,41.23,41.32,105800.0,25.1389,25.145,25.0599,25.1146,105800.0
2014-01-13 09:35:00,41.32,41.33,41.18,41.3,47100.0,25.1146,25.1207,25.0295,25.1024,47100.0
2014-01-13 09:40:00,41.3,41.44,41.28,41.4,63900.0,25.1024,25.1875,25.0903,25.1632,63900.0
2014-01-13 09:45:00,41.4,41.48,41.32,41.33,68800.0,25.1632,25.2118,25.1146,25.1207,68800.0
2014-01-13 09:50:00,41.33,41.38,41.26,41.31,53000.0,25.1207,25.151,25.0781,25.1085,53000.0
2014-01-13 09:55:00,41.32,41.35,41.28,41.3,47600.0,25.1146,25.1328,25.0903,25.1024,47600.0
2014-01-13 10:00:00,41.3,41.37,41.27,41.34,61800.0,25.1024,25.145,25.0842,25.1267,61800.0
2014-01-13 10:05:00,41.34,41.37,41.3,41.32,54700.0,25.1267,25.145,25.1024,25.1146,54700.0
2014-01-13 10:10:00,41.32,41.39,41.32,41.34,44600.0,25.1146,25.1571,25.1146,25.1267,44600.0
2014-01-13 10:15:00,41.34,41.4,41.31,41.35,108200.0,25.1267,25.1632,25.1085,25.1328,108200.0
2014-01-13 10:20:00,41.36,41.43,41.32,41.43,83800.0,25.1389,25.1814,25.1146,25.1814,83800.0
2014-01-13 10:25:00,41.42,41.46,41.4,41.4,33800.0,25.1754,25.1997,25.1632,25.1632,33800.0
2014-01-13 10:30:00,41.41,41.44,41.37,41.41,77500.0,25.1693,25.1875,25.145,25.1693,77500.0
2014-01-13 10:35:00,41.41,41.43,41.33,41.36,52900.0,25.1693,25.1814,25.1207,25.1389,52900.0
2014-01-13 10:40:00,41.35,41.4,41.35,41.36,22700.0,25.1328,25.1632,25.1328,25.1389,22700.0
2014-01-13 10:45:00,41.35,41.41,41.35,41.37,31200.0,25.1328,25.1693,25.1328,25.145,31200.0
2014-01-13 10:50:00,41.36,41.39,41.33,41.36,37200.0,25.1389,25.1571,25.1207,25.1389,37200.0
2014-01-13 10:55:00,41.37,41.37,41.29,41.3,20400.0,25.145,25.145,25.0963,25.1024,20400.0
2014-01-13 11:00:00,41.29,41.3,41.23,41.23,57800.0,25.0963,25.1024,25.0599,25.0599,57800.0
2014-01-13 11:05:00,41.23,41.25,41.19,41.25,28300.0,25.0599,25.072,25.0356,25.072,28300.0
2014-01-13 11:10:00,41.26,41.3,41.25,41.29,15400.0,25.0781,25.1024,25.072,25.0963,15400.0
2014-01-13 11:15:00,41.28,41.29,41.25,41.27,28700.0,25.0903,25.0963,25.072,25.0842,28700.0
2014-01-13 11:20:00,41.26,41.29,41.25,41.28,32200.0,25.0781,25.0963,25.072,25.0903,32200.0
2014-01-13 11:25:00,41.27,41.33,41.27,41.33,46400.0,25.0842,25.1207,25.0842,25.1207,46400.0
2014-01-13 11:30:00,41.33,41.35,41.29,41.3,45100.0,25.1207,25.1328,25.0963,25.1024,45100.0
2014-01-13 11:35:00,41.31,41.33,41.3,41.31,25400.0,25.1085,25.1207,25.1024,25.1085,25400.0
2014-01-13 11:40:00,41.31,41.37,41.3,41.35,20200.0,25.1085,25.145,25.1024,25.1328,20200.0
2014-01-13 11:45:00,41.34,41.35,41.31,41.33,21900.0,25.1267,25.1328,25.1085,25.1207,21900.0
2014-01-13 11:50:00,41.34,41.34,41.3,41.33,25100.0,25.1267,25.1267,25.1024,25.1207,25100.0
2014-01-13 11:55:00,41.33,41.33,41.28,41.28,12500.0,25.1207,25.1207,25.0903,25.0903,12500.0
2014-01-13 12:00:00,41.28,41.29,41.19,41.2,42700.0,25.0903,25.0963,25.0356,25.0416,42700.0
2014-01-13 12:05:00,41.21,41.25,41.19,41.24,29400.0,25.0477,25.072,25.0356,25.066,29400.0
2014-01-13 12:10:00,41.24,41.24,41.21,41.21,20400.0,25.066,25.066,25.0477,25.0477,20400.0
2014-01-13 12:15:00,41.21,41.23,41.19,41.2,37900.0,25.0477,25.0599,25.0356,25.0416,37900.0
2014-01-13 12:20:00,41.2,41.27,41.2,41.25,30400.0,25.0416,25.0842,25.0416,25.072,30400.0
2014-01-13 12:25:00,41.25,41.27,41.24,41.25,102500.0,25.072,25.0842,25.066,25.072,102500.0
2014-01-13 12:30:00,41.25,41.26,41.23,41.25,67200.0,25.072,25.0781,25.0599,25.072,67200.0
2014-01-13 12:35:00,41.24,41.24,41.21,41.24,35900.0,25.066,25.066,25.0477,25.066,35900.0
2014-01-13 12:40:00,41.23,41.25,41.22,41.24,69700.0,25.0599,25.072,25.0538,25.066,69700.0
2014-01-13 12:45:00,41.23,41.28,41.22,41.26,57000.0,25.0599,25.0903,25.0538,25.0781,57000.0
2014-01-13 12:50:00,41.26,41.28,41.24,41.26,37600.0,25.0781,25.0903,25.066,25.0781,37600.0
2014-01-13 12:55:00,41.26,41.28,41.24,41.25,40200.0,25.0781,25.0903,25.066,25.072,40200.0
2014-01-13 13:00:00,41.25,41.26,41.24,41.25,79800.0,25.072,25.0781,25.066,25.072,79800.0
2014-01-13 13:05:00,41.25,41.25,41.24,41.25,16700.0,25.072,25.072,25.066,25.072,16700.0
2014-01-13 13:10:00,41.25,41.26,41.21,41.21,67300.0,25.072,25.0781,25.0477,25.0477,67300.0
2014-01-13 13:15:00,41.21,41.23,41.21,41.22,71100.0,25.0477,25.0599,25.0477,25.0538,71100.0
2014-01-13 13:20:00,41.22,41.27,41.21,41.26,40000.0,25.0538,25.0842,25.0477,25.0781,40000.0
2014-01-13 13:25:00,41.25,41.26,41.22,41.23,17900.0,25.072,25.0781,25.0538,25.0599,17900.0
2014-01-13 13:30:00,41.23,41.25,41.22,41.22,58600.0,25.0599,25.072,25.0538,25.0538,58600.0
2014-01-13 13:35:00,41.23,41.32,41.22,41.28,79400.0,25.0599,25.1146,25.0538,25.0903,79400.0
2014-01-13 13:40:00,41.28,41.28,41.25,41.26,35400.0,25.0903,25.0903,25.072,25.0781,35400.0
2014-01-13 13:45:00,41.25,41.27,41.23,41.26,150300.0,25.072,25.0842,25.0599,25.0781,150300.0
2014-01-13 13:50:00,41.26,41.26,41.23,41.26,46100.0,25.0781,25.0781,25.0599,25.0781,46100.0
2014-01-13 13:55:00,41.26,41.34,41.26,41.33,31900.0,25.0781,25.1267,25.0781,25.1207,31900.0
2014-01-13 14:00:00,41.33,41.36,41.3,41.31,53200.0,25.1207,25.1389,25.1024,25.1085,53200.0
2014-01-13 14:05:00,41.3,41.34,41.26,41.28,58600.0,25.1024,25.1267,25.0781,25.0903,58600.0
2014-01-13 14:10:00,41.27,41.29,41.24,41.27,52300.0,25.0842,25.0963,25.066,25.0842,52300.0
2014-01-13 14:15:00,41.26,41.27,41.24,41.27,86300.0,25.0781,25.0842,25.066,25.0842,86300.0
2014-01-13 14:20:00,41.27,41.32,41.26,41.28,43900.0,25.0842,25.1146,25.0781,25.0903,43900.0
2014-01-13 14:25:00,41.28,41.29,41.26,41.28,22300.0,25.0903,25.0963,25.0781,25.0903,22300.0
2014-01-13 14:30:00,41.28,41.28,41.25,41.25,20600.0,25.0903,25.0903,25.072,25.072,20600.0
2014-01-13 14:35:00,41.26,41.3,41.26,41.29,43900.0,25.0781,25.1024,25.0781,25.0963,43900.0
2014-01-13 14:40:00,41.3,41.3,41.27,41.29,28200.0,25.1024,25.1024,25.0842,25.0963,28200.0
2014-01-13 14:45:00,41.29,41.31,41.27,41.29,43300.0,25.0963,25.1085,25.0842,25.0963,43300.0
2014-01-13 14:50:00,41.29,41.3,41.25,41.28,72900.0,25.0963,25.1024,25.072,25.0903,72900.0
2014-01-13 14:55:00,41.28,41.31,41.25,41.25,54800.0,25.0903,25.1085,25.072,25.072,54800.0
2014-01-13 15:00:00,41.25,41.28,41.24,41.26,89400.0,25.072,25.0903,25.066,25.0781,89400.0
2014-01-13 15:05:00,41.27,41.3,41.24,41.3,83700.0,25.0842,25.1024,25.066,25.1024,83700.0
2014-01-13 15:10:00,41.3,41.31,41.27,41.3,41000.0,25.1024,25.1085,25.0842,25.1024,41000.0
2014-01-13 15:15:00,41.3,41.31,41.26,41.29,42700.0,25.1024,25.1085,25.0781,25.0963,42700.0
2014-01-13 15:20:00,41.29,41.3,41.25,41.3,56500.0,25.0963,25.1024,25.072,25.1024,56500.0
2014-01-13 15:25:00,41.3,41.32,41.29,41.3,98900.0,25.1024,25.1146,25.0963,25.1024,98900.0
2014-01-13 15:30:00,41.3,41.32,41.29,41.3,76800.0,25.1024,25.1146,25.0963,25.1024,76800.0
2014-01-13 15:35:00,41.3,41.33,41.29,41.32,107200.0,25.1024,25.1207,25.0963,25.1146,107200.0
2014-01-13 15:40:00,41.31,41.32,41.26,41.27,72300.0,25.1085,25.1146,25.0781,25.0842,72300.0
2014-01-13 15:45:00,41.26,41.32,41.26,41.29,142300.0,25.0781,25.1146,25.0781,25.0963,142300.0
2014-01-13 15:50:00,41.29,41.3,41.27,41.27,178300.0,25.0963,25.1024,25.0842,25.0842,178300.0
2014-01-13 15:55:00,41.27,41.28,41.26,41.28,168900.0,25.0842,25.0903,25.0781,25.0903,168900.0
2014-01-14 09:30:00,41.32,41.39,41.28,41.35,62600.0,25.1146,25.1571,25.0903,25.1328,62600.0
2014-01-14 09:35:00,41.34,41.34,41.23,41.24,38800.0,25.1267,25.1267,25.0599,25.066,38800.0
2014-01-14 09:40:00,41.25,41.29,41.23,41.25,45200.0,25.072,25.0963,25.0599,25.072,45200.0
2014-01-14 09:45:00,41.25,41.33,41.23,41.28,48500.0,25.072,25.1207,25.0599,25.0903,48500.0
2014-01-14 09:50:00,41.28,41.43,41.27,41.38,49100.0,25.0903,25.1814,25.0842,25.151,49100.0
2014-01-14 09:55:00,41.37,41.37,41.28,41.34,65500.0,25.145,25.145,25.0903,25.1267,65500.0
2014-01-14 10:00:00,41.33,41.36,41.31,41.35,40000.0,25.1207,25.1389,25.1085,25.1328,40000.0
2014-01-14 10:05:00,41.35,41.38,41.3,41.35,32100.0,25.1328,25.151,25.1024,25.1328,32100.0
2014-01-14 10:10:00,41.33,41.34,41.29,41.3,48800.0,25.1207,25.1267,25.0963,25.1024,48800.0
2014-01-14 10:15:00,41.3,41.33,41.28,41.31,55100.0,25.1024,25.1207,25.0903,25.1085,55100.0
2014-01-14 10:20:00,41.31,41.31,41.27,41.3,35300.0,25.1085,25.1085,25.0842,25.1024,35300.0
2014-01-14 10:25:00,41.3,41.31,41.25,41.25,13300.0,25.1024,25.1085,25.072,25.072,13300.0
2014-01-14 10:30:00,41.26,41.34,41.26,41.3,43700.0,25.0781,25.1267,25.0781,25.1024,43700.0
2014-01-14 10:35:00,41.32,41.34,41.29,41.29,14800.0,25.1146,25.1267,25.0963,25.0963,14800.0
2014-01-14 10:40:00,41.29,41.33,41.29,41.29,22900.0,25.0963,25.1207,25.0963,25.0963,22900.0
2014-01-14 10:45:00,41.28,41.31,41.25,41.25,22300.0,25.0903,25.1085,25.072,25.072,22300.0
2014-01-14 10:50:00,41.25,41.32,41.25,41.3,33900.0,25.072,25.1146,25.072,25.1024,33900.0
2014-01-14 10:55:00,41.3,41.31,41.27,41.29,20400.0,25.1024,25.1085,25.0842,25.0963,20400.0
2014-01-14 11:00:00,41.3,41.3,41.26,41.27,18800.0,25.1024,25.1024,25.0781,25.0842,18800.0
2014-01-14 11:05:00,41.27,41.3,41.25,41.29,16000.0,25.0842,25.1024,25.072,25.0963,16000.0
2014-01-14 11:10:00,41.29,41.34,41.28,41.33,23100.0,25.0963,25.1267,25.0903,25.1207,23100.0
2014-01-14 11:15:00,41.33,41.37,41.33,41.36,28500.0,25.1207,25.145,25.1207,25.1389,28500.0
2014-01-14 11:20:00,41.36,41.4,41.36,41.39,24200.0,25.1389,25.1632,25.1389,25.1571,24200.0
2014-01-14 11:25:00,41.39,41.41,41.33,41.34,35200.0,25.1571,25.1693,25.1207,25.1267,35200.0
2014-01-14 11:30:00,41.34,41.39,41.34,41.36,18400.0,25.1267,25.1571,25.1267,25.1389,18400.0
2014-01-14 11:35:00,41.36,41.39,41.34,41.36,23200.0,25.1389,25.1571,25.1267,25.1389,23200.0
2014-01-14 11:40:00,41.36,41.37,41.28,41.28,28900.0,25.1389,25.145,25.0903,25.0903,28900.0
2014-01-14 11:45:00,41.28,41.3,41.26,41.26,28300.0,25.0903,25.1024,25.0781,25.0781,28300.0
2014-01-14 11:50:00,41.26,41.27,41.24,41.27,26400.0,25.0781,25.0842,25.066,25.0842,26400.0
2014-01-14 11:55:00,41.26,41.31,41.26,41.3,16900.0,25.0781,25.1085,25.0781,25.1024,16900.0
2014-01-14 12:00:00,41.3,41.32,41.25,41.25,15900.0,25.1024,25.1146,25.072,25.072,15900.0
2014-01-14 12:05:00,41.25,41.27,41.24,41.27,55400.0,25.072,25.0842,25.066,25.0842,55400.0
2014-01-14 12:10:00,41.27,41.3,41.26,41.27,13400.0,25.0842,25.1024,25.0781,25.0842,13400.0
2014-01-14 12:15:00,41.26,41.28,41.25,41.26,15700.0,25.0781,25.0903,25.072,25.0781,15700.0
2014-01-14 12:20:00,41.25,41.3,41.24,41.26,85100.0,25.072,25.1024,25.066,25.0781,85100.0
2014-01-14 12:25:00,41.25,41.27,41.24,41.24,17500.0,25.072,25.0842,25.066,25.066,17500.0
2014-01-14 12:30:00,41.24,41.25,41.21,41.22,599500.0,25.066,25.072,25.0477,25.0538,599500.0
2014-01-14 12:35:00,41.22,41.29,41.22,41.27,17600.0,25.0538,25.0963,25.0538,25.0842,17600.0
2014-01-14 12:40:00,41.27,41.29,41.25,41.26,28600.0,25.0842,25.0963,25.072,25.0781,28600.0
2014-01-14 12:45:00,41.26,41.27,41.22,41.25,16800.0,25.0781,25.0842,25.0538,25.072,16800.0
2014-01-14 12:50:00,41.24,41.24,41.21,41.21,17100.0,25.066,25.066,25.0477,25.0477,17100.0
2014-01-14 12:55:00,41.21,41.22,41.17,41.17,41400.0,25.0477,25.0538,25.0234,25.0234,41400.0
2014-01-14 13:00:00,41.17,41.19,41.17,41.19,18900.0,25.0234,25.0356,25.0234,25.0356,18900.0
2014-01-14 13:05:00,41.18,41.2,41.18,41.2,14300.0,25.0295,25.0416,25.0295,25.0416,14300.0
2014-01-14 13:10:00,41.19,41.2,41.17,41.19,12800.0,25.0356,25.0416,25.0234,25.0356,12800.0
2014-01-14 13:15:00,41.19,41.19,41.13,41.14,52700.0,25.0356,25.0356,24.9991,25.0052,52700.0
2014-01-14 13:20:00,41.14,41.16,41.13,41.14,22200.0,25.0052,25.0173,24.9991,25.0052,22200.0
2014-01-14 13:25:00,41.14,41.14,41.11,41.13,32300.0,25.0052,25.0052,24.9869,24.9991,32300.0
2014-01-14 13:30:00,41.13,41.13,41.12,41.12,22800.0,24.9991,24.9991,24.993,24.993,22800.0
2014-01-14 13:35:00,41.13,41.15,41.11,41.14,19900.0,24.9991,25.0112,24.9869,25.0052,19900.0
2014-01-14 13:40:00,41.14,41.17,41.13,41.15,23800.0,25.0052,25.0234,24.9991,25.0112,23800.0
2014-01-14 13:45:00,41.14,41.14,41.11,41.11,36000.0,25.0052,25.0052,24.9869,24.9869,36000.0
2014-01-14 13:50:00,41.12,41.13,41.11,41.13,17600.0,24.993,24.9991,24.9869,24.9991,17600.0
2014-01-14 13:55:00,41.14,41.14,41.11,41.11,16600.0,25.0052,25.0052,24.9869,24.9869,16600.0
2014-01-14 14:00:00,41.12,41.13,41.1,41.13,76200.0,24.993,24.9991,24.9809,24.9991,76200.0
2014-01-14 14:05:00,41.14,41.19,41.13,41.19,35600.0,25.0052,25.0356,24.9991,25.0356,35600.0
2014-01-14 14:10:00,41.18,41.23,41.16,41.2,45700.0,25.0295,25.0599,25.0173,25.0416,45700.0
2014-01-14 14:15:00,41.19,41.21,41.16,41.18,44600.0,25.0356,25.0477,25.0173,25.0295,44600.0
2014-01-14 14:20:00,41.18,41.18,41.15,41.15,14900.0,25.0295,25.0295,25.0112,25.0112,14900.0
2014-01-14 14:25:00,41.15,41.2,41.15,41.2,23600.0,25.0112,25.0416,25.0112,25.0416,23600.0
2014-01-14 14:30:00,41.2,41.24,41.19,41.22,28100.0,25.0416,25.066,25.0356,25.0538,28100.0
2014-01-14 14:35:00,41.22,41.24,41.22,41.23,40000.0,25.0538,25.066,25.0538,25.0599,40000.0
2014-01-14 14:40:00,41.24,41.24,41.18,41.18,22900.0,25.066,25.066,25.0295,25.0295,22900.0
2014-01-14 14:45:00,41.19,41.22,41.17,41.2,26900.0,25.0356,25.0538,25.0234,25.0416,26900.0
2014-01-14 14:50:00,41.2,41.21,41.17,41.18,29100.0,25.0416,25.0477,25.0234,25.0295,29100.0
2014-01-14 14:55:00,41.17,41.18,41.14,41.17,18800.0,25.0234,25.0295,25.0052,25.0234,18800.0
2014-01-14 15:00:00,41.17,41.19,41.16,41.19,41100.0,25.0234,25.0356,25.0173,25.0356,41100.0
2014-01-14 15:05:00,41.19,41.19,41.15,41.17,28800.0,25.0356,25.0356,25.0112,25.0234,28800.0
2014-01-14 15:10:00,41.17,41.21,41.17,41.18,42000.0,25.0234,25.0477,25.0234,25.0295,42000.0
2014-01-14 15:15:00,41.19,41.21,41.17,41.18,67600.0,25.0356,25.0477,25.0234,25.0295,67600.0
2014-01-14 15:20:00,41.18,41.18,41.15,41.18,36200.0,25.0295,25.0295,25.0112,25.0295,36200.0
2014-01-14 15:25:00,41.18,41.18,41.13,41.18,50100.0,25.0295,25.0295,24.9991,25.0295,50100.0
2014-01-14 15:30:00,41.18,41.2,41.16,41.19,46300.0,25.0295,25.0416,25.0173,25.0356,46300.0
2014-01-14 15:35:00,41.19,41.19,41.16,41.19,69700.0,25.0356,25.0356,25.0173,25.0356,69700.0
2014-01-14 15:40:00,41.19,41.2,41.15,41.15,83800.0,25.0356,25.0416,25.0112,25.0112,83800.0
2014-01-14 15:45:00,41.15,41.17,41.08,41.11,236900.0,25.0112,25.0234,24.9687,24.9869,236900.0
2014-01-14 15:50:00,41.11,41.12,41.07,41.11,168300.0,24.9869,24.993,24.9626,24.9869,168300.0
2014-01-14 15:55:00,41.11,41.12,41.07,41.11,433700.0,24.9869,24.993,24.9626,24.9869,433700.0
2014-01-15 09:30:00,41.16,41.22,41.0,41.04,118000.0,25.0173,25.0538,24.9201,24.9444,118000.0
2014-01-15 09:35:00,41.06,41.16,41.06,41.1,34000.0,24.9565,25.0173,24.9565,24.9809,34000.0
2014-01-15 09:40:00,41.1,41.15,41.07,41.09,60200.0,24.9809,25.0112,24.9626,24.9748,60200.0
2014-01-15 09:45:00,41.09,41.14,41.07,41.09,52100.0,24.9748,25.0052,24.9626,24.9748,52100.0
2014-01-15 09:50:00,41.08,41.15,41.07,41.14,24800.0,24.9687,25.0112,24.9626,25.0052,24800.0
2014-01-15 09:55:00,41.13,41.13,41.07,41.09,23800.0,24.9991,24.9991,24.9626,24.9748,23800.0
2014-01-15 10:00:00,41.08,41.14,41.06,41.12,37900.0,24.9687,25.0052,24.9565,24.993,37900.0
2014-01-15 10:05:00,41.12,41.15,41.11,41.13,28700.0,24.993,25.0112,24.9869,24.9991,28700.0
2014-01-15 10:10:00,41.13,41.13,41.06,41.07,31600.0,24.9991,24.9991,24.9565,24.9626,31600.0
2014-01-15 10:15:00,41.07,41.14,41.05,41.12,80600.0,24.9626,25.0052,24.9505,24.993,80600.0
2014-01-15 10:20:00,41.12,41.16,41.1,41.12,45000.0,24.993,25.0173,24.9809,24.993,45000.0
2014-01-15 10:25:00,41.11,41.18,41.11,41.16,24000.0,24.9869,25.0295,24.9869,25.0173,24000.0
2014-01-15 10:30:00,41.16,41.16,41.14,41.16,16400.0,25.0173,25.0173,25.0052,25.0173,16400.0
2014-01-15 10:35:00,41.15,41.18,41.12,41.13,26400.0,25.0112,25.0295,24.993,24.9991,26400.0
2014-01-15 10:40:00,41.12,41.14,41.11,41.13,20100.0,24.993,25.0052,24.9869,24.9991,20100.0
2014-01-15 10:45:00,41.13,41.13,41.08,41.1,23000.0,24.9991,24.9991,24.9687,24.9809,23000.0
2014-01-15 10:50:00,41.1,41.11,41.05,41.06,24400.0,24.9809,24.9869,24.9505,24.9565,24400.0
2014-01-15 10:55:00,41.05,41.08,41.05,41.07,21700.0,24.9505,24.9687,24.9505,24.9626,21700.0
2014-01-15 11:00:00,41.07,41.11,41.05,41.09,27300.0,24.9626,24.9869,24.9505,24.9748,27300.0
2014-01-15 11:05:00,41.09,41.16,41.09,41.15,35600.0,24.9748,25.0173,24.9748,25.0112,35600.0
2014-01-15 11:10:00,41.15,41.17,41.14,41.15,21500.0,25.0112,25.0234,25.0052,25.0112,21500.0
2014-01-15 11:15:00,41.15,41.17,41.13,41.14,23800.0,25.0112,25.0234,24.9991,25.0052,23800.0
2014-01-15 11:20:00,41.14,41.14,41.1,41.11,29600.0,25.0052,25.0052,24.9809,24.9869,29600.0
2014-01-15 11:25:00,41.1,41.13,41.08,41.1,35500.0,24.9809,24.9991,24.9687,24.9809,35500.0
2014-01-15 11:30:00,41.1,41.16,41.1,41.14,50100.0,24.9809,25.0173,24.9809,25.0052,50100.0
2014-01-15 11:35:00,41.14,41.15,41.11,41.14,12700.0,25.0052,25.0112,24.9869,25.0052,12700.0
2014-01-15 11:40:00,41.13,41.14,41.07,41.11,27400.0,24.9991,25.0052,24.9626,24.9869,27400.0
2014-01-15 11:45:00,41.1,41.12,41.09,41.11,18700.0,24.9809,24.993,24.9748,24.9869,18700.0
2014-01-15 11:50:00,41.11,41.14,41.1,41.13,23200.0,24.9869,25.0052,24.9809,24.9991,23200.0
2014-01-15 11:55:00,41.12,41.12,41.08,41.1,17600.0,24.993,24.993,24.9687,24.9809,17600.0
2014-01-15 12:00:00,41.11,41.16,41.11,41.14,21500.0,24.9869,25.0173,24.9869,25.0052,21500.0
2014-01-15 12:05:00,41.14,41.15,41.12,41.13,16300.0,25.0052,25.0112,24.993,24.9991,16300.0
2014-01-15 12:10:00,41.14,41.15,41.11,41.11,22200.0,25.0052,25.0112,24.9869,24.9869,22200.0
2014-01-15 12:15:00,41.11,41.13,41.09,41.12,19200.0,24.9869,24.9991,24.9748,24.993,19200.0
2014-01-15 12:20:00,41.13,41.13,41.08,41.08,8900.0,24.9991,24.9991,24.9687,24.9687,8900.0
2014-01-15 12:25:00,41.08,41.1,41.07,41.09,17200.0,24.9687,24.9809,24.9626,24.9748,17200.0
2014-01-15 12:30:00,41.09,41.1,41.07,41.09,18400.0,24.9748,24.9809,24.9626,24.9748,18400.0
2014-01-15 12:35:00,41.08,41.09,41.05,41.07,17100.0,24.9687,24.9748,24.9505,24.9626,17100.0
2014-01-15 12:40:00,41.06,41.07,41.02,41.04,24200.0,24.9565,24.9626,24.9322,24.9444,24200.0
2014-01-15 12:45:00,41.03,41.05,41.03,41.03,13800.0,24.9383,24.9505,24.9383,24.9383,13800.0
2014-01-15 12:50:00,41.03,41.07,41.03,41.05,17300.0,24.9383,24.9626,24.9383,24.9505,17300.0
2014-01-15 12:55:00,41.05,41.06,41.03,41.04,13100.0,24.9505,24.9565,24.9383,24.9444,13100.0
2014-01-15 13:00:00,41.04,41.07,41.04,41.05,18500.0,24.9444,24.9626,24.9444,24.9505,18500.0
2014-01-15 13:05:00,41.06,41.06,41.01,41.02,22700.0,24.9565,24.9565,24.9262,24.9322,22700.0
2014-01-15 13:10:00,41.02,41.04,41.01,41.04,14900.0,24.9322,24.9444,24.9262,24.9444,14900.0
2014-01-15 13:15:00,41.04,41.05,41.02,41.05,11400.0,24.9444,24.9505,24.9322,24.9505,11400.0
2014-01-15 13:20:00,41.05,41.05,41.01,41.01,12700.0,24.9505,24.9505,24.9262,24.9262,12700.0
2014-01-15 13:25:00,41.01,41.02,41.0,41.01,25400.0,24.9262,24.9322,24.9201,24.9262,25400.0
2014-01-15 13:30:00,41.02,41.04,41.0,41.03,25200.0,24.9322,24.9444,24.9201,24.9383,25200.0
2014-01-15 13:35:00,41.04,41.07,41.02,41.03,18900.0,24.9444,24.9626,24.9322,24.9383,18900.0
2014-01-15 13:40:00,41.04,41.04,41.02,41.03,11900.0,24.9444,24.9444,24.9322,24.9383,11900.0
2014-01-15 13:45:00,41.04,41.05,41.01,41.02,27500.0,24.9444,24.9505,24.9262,24.9322,27500.0
2014-01-15 13:50:00,41.02,41.04,41.0,41.01,31100.0,24.9322,24.9444,24.9201,24.9262,31100.0
2014-01-15 13:55:00,41.01,41.03,41.01,41.02,8600.0,24.9262,24.9383,24.9262,24.9322,8600.0
2014-01-15 14:00:00,41.03,41.04,41.01,41.03,17800.0,24.9383,24.9444,24.9262,24.9383,17800.0
2014-01-15 14:05:00,41.04,41.05,41.03,41.05,7500.0,24.9444,24.9505,24.9383,24.9505,7500.0
2014-01-15 14:10:00,41.05,41.08,41.04,41.05,31600.0,24.9505,24.9687,24.9444,24.9505,31600.0
2014-01-15 14:15:00,41.05,41.08,41.04,41.08,26600.0,24.9505,24.9687,24.9444,24.9687,26600.0
2014-01-15 14:20:00,41.07,41.09,41.06,41.08,13500.0,24.9626,24.9748,24.9565,24.9687,13500.0
2014-01-15 14:25:00,41.08,41.09,41.06,41.07,18800.0,24.9687,24.9748,24.9565,24.9626,18800.0
2014-01-15 14:30:00,41.07,41.08,41.06,41.07,19500.0,24.9626,24.9687,24.9565,24.9626,19500.0
2014-01-15 14:35:00,41.07,41.07,41.05,41.05,13600.0,24.9626,24.9626,24.9505,24.9505,13600.0
2014-01-15 14:40:00,41.05,41.07,41.03,41.05,29900.0,24.9505,24.9626,24.9383,24.9505,29900.0
2014-01-15 14:45:00,41.05,41.06,41.04,41.05,11000.0,24.9505,24.9565,24.9444,24.9505,11000.0
2014-01-15 14:50:00,41.05,41.06,41.05,41.05,6400.0,24.9505,24.9565,24.9505,24.9505,6400.0
2014-01-15 14:55:00,41.05,41.06,41.05,41.05,16400.0,24.9505,24.9565,24.9505,24.9505,16400.0
2014-01-15 15:00:00,41.05,41.06,41.03,41.04,27700.0,24.9505,24.9565,24.9383,24.9444,27700.0
2014-01-15 15:05:00,41.03,41.06,41.03,41.05,42500.0,24.9383,24.9565,24.9383,24.9505,42500.0
2014-01-15 15:10:00,41.05,41.05,41.01,41.03,30600.0,24.9505,24.9505,24.9262,24.9383,30600.0
2014-01-15 15:15:00,41.02,41.03,41.0,41.01,28600.0,24.9322,24.9383,24.9201,24.9262,28600.0
2014-01-15 15:20:00,41.01,41.01,40.96,40.97,106200.0,24.9262,24.9262,24.8958,24.9018,106200.0
2014-01-15 15:25:00,40.97,41.04,40.96,41.04,81600.0,24.9018,24.9444,24.8958,24.9444,81600.0
2014-01-15 15:30:00,41.05,41.09,41.04,41.09,84600.0,24.9505,24.9748,24.9444,24.9748,84600.0
2014-01-15 15:35:00,41.09,41.09,41.05,41.07,109200.0,24.9748,24.9748,24.9505,24.9626,109200.0
2014-01-15 15:40:00,41.07,41.09,41.07,41.08,61600.0,24.9626,24.9748,24.9626,24.9687,61600.0
2014-01-15 15:45:00,41.08,41.11,41.07,41.09,193700.0,24.9687,24.9869,24.9626,24.9748,193700.0
2014-01-15 15:50:00,41.09,41.11,41.07,41.09,119400.0,24.9748,24.9869,24.9626,24.9748,119400.0
2014-01-15 15:55:00,41.08,41.1,41.07,41.08,302400.0,24.9687,24.9809,24.9626,24.9687,302400.0
2014-01-16 09:30:00,41.08,41.12,40.99,41.03,54600.0,24.9687,24.993,24.914,24.9383,54600.0
2014-01-16 09:35:00,41.05,41.15,41.05,41.11,14900.0,24.9505,25.0112,24.9505,24.9869,14900.0
2014-01-16 09:40:00,41.11,41.17,41.02,41.06,55100.0,24.9869,25.0234,24.9322,24.9565,55100.0
2014-01-16 09:45:00,41.07,41.14,41.06,41.08,85900.0,24.9626,25.0052,24.9565,24.9687,85900.0
2014-01-16 09:50:00,41.1,41.16,41.09,41.14,64300.0,24.9809,25.0173,24.9748,25.0052,64300.0
2014-01-16 09:55:00,41.15,41.15,41.07,41.08,42000.0,25.0112,25.0112,24.9626,24.9687,42000.0
2014-01-16 10:00:00,41.08,41.13,41.05,41.09,32500.0,24.9687,24.9991,24.9505,24.9748,32500.0
2014-01-16 10:05:00,41.09,41.1,41.03,41.06,57700.0,24.9748,24.9809,24.9383,24.9565,57700.0
2014-01-16 10:10:00,41.05,41.08,41.01,41.08,62400.0,24.9505,24.9687,24.9262,24.9687,62400.0
2014-01-16 10:15:00,41.08,41.08,41.02,41.04,26500.0,24.9687,24.9687,24.9322,24.9444,26500.0
2014-01-16 10:20:00,41.04,41.07,41.01,41.03,48600.0,24.9444,24.9626,24.9262,24.9383,48600.0
2014-01-16 10:25:00,41.04,41.06,41.02,41.03,19600.0,24.9444,24.9565,24.9322,24.9383,19600.0
2014-01-16 10:30:00,41.04,41.04,41.0,41.01,27800.0,24.9444,24.9444,24.9201,24.9262,27800.0
2014-01-16 10:35:00,41.01,41.02,40.99,41.01,31700.0,24.9262,24.9322,24.914,24.9262,31700.0
2014-01-16 10:40:00,41.01,41.02,40.99,40.99,28800.0,24.9262,24.9322,24.914,24.914,28800.0
2014-01-16 10:45:00,40.99,41.02,40.99,41.01,28100.0,24.914,24.9322,24.914,24.9262,28100.0
2014-01-16 10:50:00,41.01,41.03,40.99,41.03,50900.0,24.9262,24.9383,24.914,24.9383,50900.0
2014-01-16 10:55:00,41.03,41.06,41.02,41.06,17300.0,24.9383,24.9565,24.9322,24.9565,17300.0
2014-01-16 11:00:00,41.06,41.06,41.02,41.02,43500.0,24.9565,24.9565,24.9322,24.9322,43500.0
2014-01-16 11:05:00,41.01,41.07,40.99,41.07,63500.0,24.9262,24.9626,24.914,24.9626,63500.0
2014-01-16 11:10:00,41.07,41.08,41.05,41.07,22500.0,24.9626,24.9687,24.9505,24.9626,22500.0
2014-01-16 11:15:00,41.07,41.1,41.06,41.08,21800.0,24.9626,24.9809,24.9565,24.9687,21800.0
2014-01-16 11:20:00,41.09,41.1,41.06,41.08,21200.0,24.9748,24.9809,24.9565,24.9687,21200.0
2014-01-16 11:25:00,41.08,41.1,41.06,41.09,19900.0,24.9687,24.9809,24.9565,24.9748,19900.0
2014-01-16 11:30:00,41.09,41.1,41.08,41.09,20900.0,24.9748,24.9809,24.9687,24.9748,20900.0
2014-01-16 11:35:00,41.09,41.13,41.08,41.1,32800.0,24.9748,24.9991,24.9687,24.9809,32800.0
2014-01-16 11:40:00,41.1,41.12,41.08,41.09,15900.0,24.9809,24.993,24.9687,24.9748,15900.0
2014-01-16 11:45:00,41.1,41.15,41.1,41.1,35400.0,24.9809,25.0112,24.9809,24.9809,35400.0
2014-01-16 11:50:00,41.09,41.1,41.07,41.07,12000.0,24.9748,24.9809,24.9626,24.9626,12000.0
2014-01-16 11:55:00,41.07,41.1,41.05,41.08,16700.0,24.9626,24.9809,24.9505,24.9687,16700.0
2014-01-16 12:00:00,41.08,41.1,41.06,41.07,20500.0,24.9687,24.9809,24.9565,24.9626,20500.0
2014-01-16 12:05:00,41.06,41.06,41.0,41.02,12800.0,24.9565,24.9565,24.9201,24.9322,12800.0
2014-01-16 12:10:00,41.02,41.05,41.0,41.0,29700.0,24.9322,24.9505,24.9201,24.9201,29700.0
2014-01-16 12:15:00,41.0,41.01,40.98,40.98,17400.0,24.9201,24.9262,24.9079,24.9079,17400.0
2014-01-16 12:20:00,40.98,40.98,40.94,40.94,26800.0,24.9079,24.9079,24.8836,24.8836,26800.0
2014-01-16 12:25:00,40.94,40.97,40.94,40.97,34300.0,24.8836,24.9018,24.8836,24.9018,34300.0
2014-01-16 12:30:00,40.97,40.97,40.94,40.94,20600.0,24.9018,24.9018,24.8836,24.8836,20600.0
2014-01-16 12:35:00,40.94,40.95,40.93,40.95,21200.0,24.8836,24.8897,24.8775,24.8897,21200.0
2014-01-16 12:40:00,40.94,40.95,40.93,40.94,22400.0,24.8836,24.8897,24.8775,24.8836,22400.0
2014-01-16 12:45:00,40.94,40.98,40.93,40.94,49100.0,24.8836,24.9079,24.8775,24.8836,49100.0
2014-01-16 12:50:00,40.95,40.99,40.95,40.99,40000.0,24.8897,24.914,24.8897,24.914,40000.0
2014-01-16 12:55:00,40.99,41.0,40.96,40.99,23200.0,24.914,24.9201,24.8958,24.914,23200.0
2014-01-16 13:00:00,40.99,41.02,40.99,41.01,10200.0,24.914,24.9322,24.914,24.9262,10200.0
2014-01-16 13:05:00,41.01,41.04,41.0,41.0,99900.0,24.9262,24.9444,24.9201,24.9201,99900.0
2014-01-16 13:10:00,41.01,41.01,40.98,40.99,24900.0,24.9262,24.9262,24.9079,24.914,24900.0
2014-01-16 13:15:00,41.0,41.04,40.99,41.04,61400.0,24.9201,24.9444,24.914,24.9444,61400.0
2014-01-16 13:20:00,41.05,41.08,41.04,41.05,20200.0,24.9505,24.9687,24.9444,24.9505,20200.0
2014-01-16 13:25:00,41.04,41.09,41.04,41.09,20600.0,24.9444,24.9748,24.9444,24.9748,20600.0
2014-01-16 13:30:00,41.09,41.09,41.05,41.08,10400.0,24.9748,24.9748,24.9505,24.9687,10400.0
2014-01-16 13:35:00,41.08,41.14,41.08,41.14,33600.0,24.9687,25.0052,24.9687,25.0052,33600.0
2014-01-16 13:40:00,41.13,41.15,41.11,41.15,52000.0,24.9991,25.0112,24.9869,25.0112,52000.0
2014-01-16 13:45:00,41.14,41.15,41.09,41.11,34500.0,25.0052,25.0112,24.9748,24.9869,34500.0
2014-01-16 13:50:00,41.12,41.15,41.11,41.13,59600.0,24.993,25.0112,24.9869,24.9991,59600.0
2014-01-16 13:55:00,41.12,41.13,41.11,41.12,22500.0,24.993,24.9991,24.9869,24.993,22500.0
2014-01-16 14:00:00,41.12,41.14,41.11,41.13,21500.0,24.993,25.0052,24.9869,24.9991,21500.0
2014-01-16 14:05:00,41.13,41.15,41.13,41.13,19900.0,24.9991,25.0112,24.9991,24.9991,19900.0
2014-01-16 14:10:00,41.13,41.14,41.12,41.13,26800.0,24.9991,25.0052,24.993,24.9991,26800.0
2014-01-16 14:15:00,41.13,41.14,41.12,41.12,16200.0,24.9991,25.0052,24.993,24.993,16200.0
2014-01-16 14:20:00,41.12,41.15,41.11,41.13,17900.0,24.993,25.0112,24.9869,24.9991,17900.0
2014-01-16 14:25:00,41.13,41.15,41.11,41.15,16900.0,24.9991,25.0112,24.9869,25.0112,16900.0
2014-01-16 14:30:00,41.15,41.15,41.11,41.13,33200.0,25.0112,25.0112,24.9869,24.9991,33200.0
2014-01-16 14:35:00,41.13,41.15,41.1,41.15,42200.0,24.9991,25.0112,24.9809,25.0112,42200.0
2014-01-16 14:40:00,41.15,41.17,41.13,41.17,35400.0,25.0112,25.0234,24.9991,25.0234,35400.0
2014-01-16 14:45:00,41.17,41.2,41.16,41.18,32900.0,25.0234,25.0416,25.0173,25.0295,32900.0
2014-01-16 14:50:00,41.18,41.18,41.16,41.16,15600.0,25.0295,25.0295,25.0173,25.0173,15600.0
2014-01-16 14:55:00,41.16,41.19,41.14,41.18,30600.0,25.0173,25.0356,25.0052,25.0295,30600.0
2014-01-16 15:00:00,41.19,41.19,41.15,41.16,16000.0,25.0356,25.0356,25.0112,25.0173,16000.0
2014-01-16 15:05:00,41.15,41.2,41.15,41.2,32000.0,25.0112,25.0416,25.0112,25.0416,32000.0
2014-01-16 15:10:00,41.19,41.2,41.17,41.19,18400.0,25.0356,25.0416,25.0234,25.0356,18400.0
2014-01-16 15:15:00,41.18,41.19,41.16,41.17,25800.0,25.0295,25.0356,25.0173,25.0234,25800.0
2014-01-16 15:20:00,41.16,41.18,41.16,41.17,34700.0,25.0173,25.0295,25.0173,25.0234,34700.0
2014-01-16 15:25:00,41.17,41.19,41.16,41.18,29200.0,25.0234,25.0356,25.0173,25.0295,29200.0
2014-01-16 15:30:00,41.18,41.2,41.17,41.18,48200.0,25.0295,25.0416,25.0234,25.0295,48200.0
2014-01-16 15:35:00,41.18,41.19,41.16,41.16,50400.0,25.0295,25.0356,25.0173,25.0173,50400.0
2014-01-16 15:40:00,41.16,41.2,41.16,41.16,92900.0,25.0173,25.0416,25.0173,25.0173,92900.0
2014-01-16 15:45:00,41.17,41.18,41.15,41.17,66100.0,25.0234,25.0295,25.0112,25.0234,66100.0
2014-01-16 15:50:00,41.16,41.2,41.15,41.2,50800.0,25.0173,25.0416,25.0112,25.0416,50800.0
2014-01-16 15:55:00,41.2,41.25,41.19,41.24,267200.0,25.0416,25.072,25.0356,25.066,267200.0
2014-01-17 09:30:00,41.33,41.36,41.26,41.3,517000.0,25.1207,25.1389,25.0781,25.1024,517000.0
2014-01-17 09:35:00,41.32,41.35,41.17,41.18,24300.0,25.1146,25.1328,25.0234,25.0295,24300.0
2014-01-17 09:40:00,41.16,41.25,41.15,41.23,21300.0,25.0173,25.072,25.0112,25.0599,21300.0
2014-01-17 09:45:00,41.21,41.23,41.17,41.2,23600.0,25.0477,25.0599,25.0234,25.0416,23600.0
2014-01-17 09:50:00,41.2,41.23,41.18,41.21,21200.0,25.0416,25.0599,25.0295,25.0477,21200.0
2014-01-17 09:55:00,41.21,41.28,41.16,41.2,29900.0,25.0477,25.0903,25.0173,25.0416,29900.0
2014-01-17 10:00:00,41.22,41.29,41.21,41.25,58500.0,25.0538,25.0963,25.0477,25.072,58500.0
2014-01-17 10:05:00,41.25,41.31,41.23,41.23,26100.0,25.072,25.1085,25.0599,25.0599,26100.0
2014-01-17 10:10:00,41.23,41.27,41.23,41.24,23100.0,25.0599,25.0842,25.0599,25.066,23100.0
2014-01-17 10:15:00,41.23,41.29,41.23,41.25,64400.0,25.0599,25.0963,25.0599,25.072,64400.0
2014-01-17 10:20:00,41.25,41.26,41.21,41.21,20200.0,25.072,25.0781,25.0477,25.0477,20200.0
2014-01-17 10:25:00,41.22,41.26,41.2,41.22,19600.0,25.0538,25.0781,25.0416,25.0538,19600.0
2014-01-17 10:30:00,41.21,41.25,41.2,41.24,20000.0,25.0477,25.072,25.0416,25.066,20000.0
2014-01-17 10:35:00,41.24,41.25,41.2,41.23,23500.0,25.066,25.072,25.0416,25.0599,23500.0
2014-01-17 10:40:00,41.23,41.24,41.21,41.23,10400.0,25.0599,25.066,25.0477,25.0599,10400.0
2014-01-17 10:45:00,41.23,41.25,41.22,41.23,11800.0,25.0599,25.072,25.0538,25.0599,11800.0
2014-01-17 10:50:00,41.23,41.25,41.2,41.2,18500.0,25.0599,25.072,25.0416,25.0416,18500.0
2014-01-17 10:55:00,41.2,41.24,41.18,41.24,12600.0,25.0416,25.066,25.0295,25.066,12600.0
2014-01-17 11:00:00,41.24,41.29,41.23,41.28,22000.0,25.066,25.0963,25.0599,25.0903,22000.0
2014-01-17 11:05:00,41.28,41.3,41.27,41.27,14700.0,25.0903,25.1024,25.0842,25.0842,14700.0
2014-01-17 11:10:00,41.26,41.31,41.25,41.28,24200.0,25.0781,25.1085,25.072,25.0903,24200.0
2014-01-17 11:15:00,41.29,41.3,41.25,41.27,25100.0,25.0963,25.1024,25.072,25.0842,25100.0
2014-01-17 11:20:00,41.27,41.29,41.25,41.27,16400.0,25.0842,25.0963,25.072,25.0842,16400.0
2014-01-17 11:25:00,41.27,41.33,41.27,41.31,20100.0,25.0842,25.1207,25.0842,25.1085,20100.0
2014-01-17 11:30:00,41.32,41.37,41.31,41.35,31200.0,25.1146,25.145,25.1085,25.1328,31200.0
2014-01-17 11:35:00,41.34,41.34,41.31,41.31,24700.0,25.1267,25.1267,25.1085,25.1085,24700.0
2014-01-17 11:40:00,41.31,41.33,41.29,41.32,12000.0,25.1085,25.1207,25.0963,25.1146,12000.0
2014-01-17 11:45:00,41.32,41.32,41.26,41.27,13500.0,25.1146,25.1146,25.0781,25.0842,13500.0
2014-01-17 11:50:00,41.27,41.31,41.27,41.3,22600.0,25.0842,25.1085,25.0842,25.1024,22600.0
2014-01-17 11:55:00,41.31,41.32,41.29,41.29,12600.0,25.1085,25.1146,25.0963,25.0963,12600.0
2014-01-17 12:00:00,41.29,41.3,41.27,41.28,19000.0,25.0963,25.1024,25.0842,25.0903,19000.0
2014-01-17 12:05:00,41.28,41.3,41.28,41.3,10300.0,25.0903,25.1024,25.0903,25.1024,10300.0
2014-01-17 12:10:00,41.29,41.29,41.27,41.28,14500.0,25.0963,25.0963,25.0842,25.0903,14500.0
2014-01-17 12:15:00,41.28,41.31,41.28,41.28,6000.0,25.0903,25.1085,25.0903,25.0903,6000.0
2014-01-17 12:20:00,41.29,41.3,41.27,41.3,15300.0,25.0963,25.1024,25.0842,25.1024,15300.0
2014-01-17 12:25:00,41.3,41.3,41.28,41.28,4700.0,25.1024,25.1024,25.0903,25.0903,4700.0
2014-01-17 12:30:00,41.28,41.32,41.28,41.32,20900.0,25.0903,25.1146,25.0903,25.1146,20900.0
2014-01-17 12:35:00,41.33,41.33,41.29,41.3,16100.0,25.1207,25.1207,25.0963,25.1024,16100.0
2014-01-17 12:40:00,41.29,41.3,41.28,41.29,8400.0,25.0963,25.1024,25.0903,25.0963,8400.0
2014-01-17 12:45:00,41.28,41.3,41.28,41.3,12200.0,25.0903,25.1024,25.0903,25.1024,12200.0
2014-01-17 12:50:00,41.3,41.32,41.29,41.31,3500.0,25.1024,25.1146,25.0963,25.1085,3500.0
2014-01-17 12:55:00,41.32,41.32,41.27,41.28,10500.0,25.1146,25.1146,25.0842,25.0903,10500.0
2014-01-17 13:00:00,41.28,41.29,41.27,41.29,7900.0,25.0903,25.0963,25.0842,25.0963,7900.0
2014-01-17 13:05:00,41.29,41.3,41.27,41.27,10600.0,25.0963,25.1024,25.0842,25.0842,10600.0
2014-01-17 13:10:00,41.26,41.27,41.25,41.25,13900.0,25.0781,25.0842,25.072,25.072,13900.0
2014-01-17 13:15:00,41.25,41.27,41.22,41.26,11700.0,25.072,25.0842,25.0538,25.0781,11700.0
2014-01-17 13:20:00,41.27,41.27,41.24,41.24,7900.0,25.0842,25.0842,25.066,25.066,7900.0
2014-01-17 13:25:00,41.24,41.26,41.23,41.23,15000.0,25.066,25.0781,25.0599,25.0599,15000.0
2014-01-17 13:30:00,41.24,41.25,41.23,41.23,10400.0,25.066,25.072,25.0599,25.0599,10400.0
2014-01-17 13:35:00,41.23,41.25,41.21,41.23,22100.0,25.0599,25.072,25.0477,25.0599,22100.0
2014-01-17 13:40:00,41.23,41.24,41.21,41.22,17200.0,25.0599,25.066,25.0477,25.0538,17200.0
2014-01-17 13:45:00,41.23,41.23,41.21,41.22,7900.0,25.0599,25.0599,25.0477,25.0538,7900.0
2014-01-17 13:50:00,41.22,41.25,41.2,41.24,18000.0,25.0538,25.072,25.0416,25.066,18000.0
2014-01-17 13:55:00,41.25,41.27,41.24,41.25,19600.0,25.072,25.0842,25.066,25.072,19600.0
2014-01-17 14:00:00,41.26,41.27,41.24,41.25,27900.0,25.0781,25.0842,25.066,25.072,27900.0
2014-01-17 14:05:00,41.26,41.27,41.24,41.24,33500.0,25.0781,25.0842,25.066,25.066,33500.0
2014-01-17 14:10:00,41.24,41.28,41.23,41.26,68200.0,25.066,25.0903,25.0599,25.0781,68200.0
2014-01-17 14:15:00,41.27,41.27,41.23,41.25,21800.0,25.0842,25.0842,25.0599,25.072,21800.0
2014-01-17 14:20:00,41.25,41.26,41.22,41.22,12800.0,25.072,25.0781,25.0538,25.0538,12800.0
2014-01-17 14:25:00,41.22,41.25,41.22,41.23,12400.0,25.0538,25.072,25.0538,25.0599,12400.0
2014-01-17 14:30:00,41.24,41.24,41.2,41.21,14100.0,25.066,25.066,25.0416,25.0477,14100.0
2014-01-17 14:35:00,41.22,41.22,41.19,41.19,28000.0,25.0538,25.0538,25.0356,25.0356,28000.0
2014-01-17 14:40:00,41.2,41.22,41.19,41.19,12300.0,25.0416,25.0538,25.0356,25.0356,12300.0
2014-01-17 14:45:00,41.19,41.23,41.19,41.23,32100.0,25.0356,25.0599,25.0356,25.0599,32100.0
2014-01-17 14:50:00,41.23,41.23,41.22,41.23,8900.0,25.0599,25.0599,25.0538,25.0599,8900.0
2014-01-17 14:55:00,41.22,41.23,41.21,41.21,11700.0,25.0538,25.0599,25.0477,25.0477,11700.0
2014-01-17 15:00:00,41.22,41.24,41.21,41.22,19100.0,25.0538,25.066,25.0477,25.0538,19100.0
2014-01-17 15:05:00,41.22,41.22,41.17,41.18,34200.0,25.0538,25.0538,25.0234,25.0295,34200.0
2014-01-17 15:10:00,41.18,41.2,41.16,41.2,17600.0,25.0295,25.0416,25.0173,25.0416,17600.0
2014-01-17 15:15:00,41.19,41.2,41.18,41.19,18300.0,25.0356,25.0416,25.0295,25.0356,18300.0
2014-01-17 15:20:00,41.19,41.19,41.15,41.15,97700.0,25.0356,25.0356,25.0112,25.0112,97700.0
2014-01-17 15:25:00,41.15,41.16,41.1,41.11,95500.0,25.0112,25.0173,24.9809,24.9869,95500.0
2014-01-17 15:30:00,41.11,41.14,41.09,41.12,70100.0,24.9869,25.0052,24.9748,24.993,70100.0
2014-01-17 15:35:00,41.11,41.16,41.11,41.15,42700.0,24.9869,25.0173,24.9869,25.0112,42700.0
2014-01-17 15:40:00,41.15,41.17,41.12,41.15,51300.0,25.0112,25.0234,24.993,25.0112,51300.0
2014-01-17 15:45:00,41.15,41.23,41.15,41.22,109800.0,25.0112,25.0599,25.0112,25.0538,109800.0
2014-01-17 15:50:00,41.22,41.23,41.17,41.17,128200.0,25.0538,25.0599,25.0234,25.0234,128200.0
2014-01-17 15:55:00,41.18,41.19,41.14,41.16,143500.0,25.0295,25.0356,25.0052,25.0173,143500.0
2014-01-21 09:30:00,41.35,41.45,41.35,41.42,119800.0,25.1328,25.1936,25.1328,25.1754,119800.0
2014-01-21 09:35:00,41.43,41.49,41.42,41.46,75000.0,25.1814,25.2179,25.1754,25.1997,75000.0
2014-01-21 09:40:00,41.46,41.49,41.44,41.45,45100.0,25.1997,25.2179,25.1875,25.1936,45100.0
2014-01-21 09:45:00,41.44,41.54,41.44,41.5,167700.0,25.1875,25.2483,25.1875,25.224,167700.0
2014-01-21 09:50:00,41.49,41.52,41.45,41.46,73400.0,25.2179,25.2361,25.1936,25.1997,73400.0
2014-01-21 09:55:00,41.46,41.48,41.39,41.42,60200.0,25.1997,25.2118,25.1571,25.1754,60200.0
2014-01-21 10:00:00,41.42,41.43,41.37,41.42,56300.0,25.1754,25.1814,25.145,25.1754,56300.0
2014-01-21 10:05:00,41.43,41.48,41.41,41.41,117900.0,25.1814,25.2118,25.1693,25.1693,117900.0
2014-01-21 10:10:00,41.42,41.42,41.35,41.35,74000.0,25.1754,25.1754,25.1328,25.1328,74000.0
2014-01-21 10:15:00,41.34,41.37,41.33,41.36,32800.0,25.1267,25.145,25.1207,25.1389,32800.0
2014-01-21 10:20:00,41.36,41.38,41.34,41.37,24800.0,25.1389,25.151,25.1267,25.145,24800.0
2014-01-21 10:25:00,41.36,41.38,41.34,41.35,21800.0,25.1389,25.151,25.1267,25.1328,21800.0
2014-01-21 10:30:00,41.35,41.4,41.35,41.4,27400.0,25.1328,25.1632,25.1328,25.1632,27400.0
2014-01-21 10:35:00,41.4,41.47,41.39,41.45,58500.0,25.1632,25.2057,25.1571,25.1936,58500.0
2014-01-21 10:40:00,41.44,41.46,41.42,41.45,21800.0,25.1875,25.1997,25.1754,25.1936,21800.0
2014-01-21 10:45:00,41.46,41.46,41.42,41.43,46100.0,25.1997,25.1997,25.1754,25.1814,46100.0
2014-01-21 10:50:00,41.43,41.46,41.43,41.45,22400.0,25.1814,25.1997,25.1814,25.1936,22400.0
2014-01-21 10:55:00,41.46,41.49,41.46,41.48,29700.0,25.1997,25.2179,25.1997,25.2118,29700.0
2014-01-21 11:00:00,41.47,41.5,41.46,41.49,21500.0,25.2057,25.224,25.1997,25.2179,21500.0
2014-01-21 11:05:00,41.49,41.5,41.4,41.41,35100.0,25.2179,25.224,25.1632,25.1693,35100.0
2014-01-21 11:10:00,41.41,41.41,41.34,41.35,42800.0,25.1693,25.1693,25.1267,25.1328,42800.0
2014-01-21 11:15:00,41.36,41.39,41.35,41.36,12900.0,25.1389,25.1571,25.1328,25.1389,12900.0
2014-01-21 11:20:00,41.36,41.37,41.33,41.37,24300.0,25.1389,25.145,25.1207,25.145,24300.0
2014-01-21 11:25:00,41.36,41.39,41.34,41.39,20700.0,25.1389,25.1571,25.1267,25.1571,20700.0
2014-01-21 11:30:00,41.38,41.39,41.35,41.38,21700.0,25.151,25.1571,25.1328,25.151,21700.0
2014-01-21 11:35:00,41.38,41.4,41.35,41.38,22800.0,25.151,25.1632,25.1328,25.151,22800.0
2014-01-21 11:40:00,41.37,41.43,41.36,41.4,61400.0,25.145,25.1814,25.1389,25.1632,61400.0
2014-01-21 11:45:00,41.39,41.4,41.37,41.39,23200.0,25.1571,25.1632,25.145,25.1571,23200.0
2014-01-21 11:50:00,41.39,41.4,41.36,41.38,22200.0,25.1571,25.1632,25.1389,25.151,22200.0
2014-01-21 11:55:00,41.39,41.42,41.38,41.42,10300.0,25.1571,25.1754,25.151,25.1754,10300.0
2014-01-21 12:00:00,41.42,41.45,41.42,41.42,34200.0,25.1754,25.1936,25.1754,25.1754,34200.0
2014-01-21 12:05:00,41.42,41.45,41.39,41.44,38300.0,25.1754,25.1936,25.1571,25.1875,38300.0
2014-01-21 12:10:00,41.44,41.47,41.43,41.45,23900.0,25.1875,25.2057,25.1814,25.1936,23900.0
2014-01-21 12:15:00,41.45,41.5,41.45,41.48,31400.0,25.1936,25.224,25.1936,25.2118,31400.0
2014-01-21 12:20:00,41.49,41.53,41.48,41.53,21500.0,25.2179,25.2422,25.2118,25.2422,21500.0
2014-01-21 12:25:00,41.52,41.52,41.5,41.52,39400.0,25.2361,25.2361,25.224,25.2361,39400.0
2014-01-21 12:30:00,41.52,41.52,41.47,41.49,24900.0,25.2361,25.2361,25.2057,25.2179,24900.0
2014-01-21 12:35:00,41.49,41.51,41.47,41.47,17000.0,25.2179,25.2301,25.2057,25.2057,17000.0
2014-01-21 12:40:00,41.48,41.5,41.46,41.5,19800.0,25.2118,25.224,25.1997,25.224,19800.0
2014-01-21 12:45:00,41.49,41.5,41.46,41.48,13400.0,25.2179,25.224,25.1997,25.2118,13400.0
2014-01-21 12:50:00,41.49,41.52,41.48,41.5,15200.0,25.2179,25.2361,25.2118,25.224,15200.0
2014-01-21 12:55:00,41.5,41.5,41.48,41.49,19700.0,25.224,25.224,25.2118,25.2179,19700.0
2014-01-21 13:00:00,41.5,41.5,41.47,41.48,32000.0,25.224,25.224,25.2057,25.2118,32000.0
2014-01-21 13:05:00,41.49,41.52,41.48,41.52,18400.0,25.2179,25.2361,25.2118,25.2361,18400.0
2014-01-21 13:10:00,41.52,41.52,41.49,41.51,31900.0,25.2361,25.2361,25.2179,25.2301,31900.0
2014-01-21 13:15:00,41.51,41.57,41.5,41.5,55600.0,25.2301,25.2665,25.224,25.224,55600.0
2014-01-21 13:20:00,41.51,41.56,41.5,41.56,47500.0,25.2301,25.2605,25.224,25.2605,47500.0
2014-01-21 13:25:00,41.56,41.56,41.52,41.54,20900.0,25.2605,25.2605,25.2361,25.2483,20900.0
2014-01-21 13:30:00,41.54,41.62,41.53,41.62,37600.0,25.2483,25.2969,25.2422,25.2969,37600.0
2014-01-21 13:35:00,41.61,41.62,41.57,41.58,23800.0,25.2908,25.2969,25.2665,25.2726,23800.0
2014-01-21 13:40:00,41.57,41.61,41.57,41.59,26400.0,25.2665,25.2908,25.2665,25.2787,26400.0
2014-01-21 13:45:00,41.59,41.61,41.58,41.59,12200.0,25.2787,25.2908,25.2726,25.2787,12200.0
2014-01-21 13:50:00,41.6,41.6,41.58,41.58,21200.0,25.2848,25.2848,25.2726,25.2726,21200.0
2014-01-21 13:55:00,41.59,41.6,41.57,41.58,21900.0,25.2787,25.2848,25.2665,25.2726,21900.0
2014-01-21 14:00:00,41.58,41.63,41.57,41.61,33400.0,25.2726,25.303,25.2665,25.2908,33400.0
2014-01-21 14:05:00,41.61,41.61,41.58,41.58,12900.0,25.2908,25.2908,25.2726,25.2726,12900.0
2014-01-21 14:10:00,41.59,41.63,41.58,41.62,25400.0,25.2787,25.303,25.2726,25.2969,25400.0
2014-01-21 14:15:00,41.62,41.64,41.6,41.62,23700.0,25.2969,25.3091,25.2848,25.2969,23700.0
2014-01-21 14:20:00,41.61,41.62,41.6,41.6,15200.0,25.2908,25.2969,25.2848,25.2848,15200.0
2014-01-21 14:25:00,41.6,41.61,41.59,41.59,25800.0,25.2848,25.2908,25.2787,25.2787,25800.0
2014-01-21 14:30:00,41.58,41.63,41.57,41.62,31600.0,25.2726,25.303,25.2665,25.2969,31600.0
2014-01-21 14:35:00,41.62,41.66,41.62,41.65,27400.0,25.2969,25.3212,25.2969,25.3152,27400.0
2014-01-21 14:40:00,41.64,41.65,41.63,41.63,16600.0,25.3091,25.3152,25.303,25.303,16600.0
2014-01-21 14:45:00,41.63,41.64,41.6,41.6,21600.0,25.303,25.3091,25.2848,25.2848,21600.0
2014-01-21 14:50:00,41.6,41.61,41.58,41.59,29900.0,25.2848,25.2908,25.2726,25.2787,29900.0
2014-01-21 14:55:00,41.6,41.61,41.58,41.61,17500.0,25.2848,25.2908,25.2726,25.2908,17500.0
2014-01-21 15:00:00,41.61,41.61,41.57,41.59,38800.0,25.2908,25.2908,25.2665,25.2787,38800.0
2014-01-21 15:05:00,41.58,41.62,41.58,41.59,29300.0,25.2726,25.2969,25.2726,25.2787,29300.0
2014-01-21 15:10:00,41.6,41.61,41.58,41.61,23200.0,25.2848,25.2908,25.2726,25.2908,23200.0
2014-01-21 15:15:00,41.6,41.61,41.57,41.61,33300.0,25.2848,25.2908,25.2665,25.2908,33300.0
2014-01-21 15:20:00,41.61,41.61,41.57,41.59,35100.0,25.2908,25.2908,25.2665,25.2787,35100.0
2014-01-21 15:25:00,41.58,41.62,41.57,41.62,40000.0,25.2726,25.2969,25.2665,25.2969,40000.0
2014-01-21 15:30:00,41.61,41.62,41.59,41.61,39700.0,25.2908,25.2969,25.2787,25.2908,39700.0
2014-01-21 15:35:00,41.6,41.63,41.59,41.62,39800.0,25.2848,25.303,25.2787,25.2969,39800.0
2014-01-21 15:40:00,41.63,41.67,41.62,41.67,39700.0,25.303,25.3273,25.2969,25.3273,39700.0
2014-01-21 15:45:00,41.66,41.68,41.63,41.63,84700.0,25.3212,25.3334,25.303,25.303,84700.0
2014-01-21 15:50:00,41.63,41.66,41.62,41.64,70700.0,25.303,25.3212,25.2969,25.3091,70700.0
2014-01-21 15:55:00,41.63,41.66,41.63,41.66,171900.0,25.303,25.3212,25.303,25.3212,171900.0
2014-01-22 09:30:00,41.62,41.78,41.58,41.78,108400.0,25.2969,25.3942,25.2726,25.3942,108400.0
2014-01-22 09:35:00,41.79,41.8,41.65,41.65,54700.0,25.4002,25.4063,25.3152,25.3152,54700.0
2014-01-22 09:40:00,41.67,41.72,41.63,41.7,48100.0,25.3273,25.3577,25.303,25.3455,48100.0
2014-01-22 09:45:00,41.7,41.74,41.67,41.69,29500.0,25.3455,25.3699,25.3273,25.3395,29500.0
2014-01-22 09:50:00,41.69,41.7,41.66,41.66,22800.0,25.3395,25.3455,25.3212,25.3212,22800.0
2014-01-22 09:55:00,41.67,41.69,41.65,41.67,28600.0,25.3273,25.3395,25.3152,25.3273,28600.0
2014-01-22 10:00:00,41.66,41.71,41.65,41.69,17400.0,25.3212,25.3516,25.3152,25.3395,17400.0
2014-01-22 10:05:00,41.69,41.7,41.65,41.68,81100.0,25.3395,25.3455,25.3152,25.3334,81100.0
2014-01-22 10:10:00,41.68,41.69,41.63,41.63,23400.0,25.3334,25.3395,25.303,25.303,23400.0
2014-01-22 10:15:00,41.64,41.65,41.59,41.61,23500.0,25.3091,25.3152,25.2787,25.2908,23500.0
2014-01-22 10:20:00,41.63,41.66,41.62,41.65,28200.0,25.303,25.3212,25.2969,25.3152,28200.0
2014-01-22 10:25:00,41.65,41.73,41.65,41.72,52100.0,25.3152,25.3638,25.3152,25.3577,52100.0
2014-01-22 10:30:00,41.71,41.73,41.68,41.69,17800.0,25.3516,25.3638,25.3334,25.3395,17800.0
2014-01-22 10:35:00,41.68,41.71,41.67,41.67,12600.0,25.3334,25.3516,25.3273,25.3273,12600.0
2014-01-22 10:40:00,41.66,41.69,41.65,41.68,18200.0,25.3212,25.3395,25.3152,25.3334,18200.0
2014-01-22 10:45:00,41.69,41.73,41.69,41.7,20100.0,25.3395,25.3638,25.3395,25.3455,20100.0
2014-01-22 10:50:00,41.7,41.71,41.66,41.66,37300.0,25.3455,25.3516,25.3212,25.3212,37300.0
2014-01-22 10:55:00,41.67,41.68,41.6,41.61,47000.0,25.3273,25.3334,25.2848,25.2908,47000.0
2014-01-22 11:00:00,41.6,41.64,41.59,41.64,23200.0,25.2848,25.3091,25.2787,25.3091,23200.0
2014-01-22 11:05:00,41.64,41.66,41.63,41.64,14200.0,25.3091,25.3212,25.303,25.3091,14200.0
2014-01-22 11:10:00,41.64,41.66,41.62,41.62,18200.0,25.3091,25.3212,25.2969,25.2969,18200.0
2014-01-22 11:15:00,41.63,41.63,41.61,41.63,14400.0,25.303,25.303,25.2908,25.303,14400.0
2014-01-22 11:20:00,41.62,41.63,41.59,41.61,27400.0,25.2969,25.303,25.2787,25.2908,27400.0
2014-01-22 11:25:00,41.61,41.64,41.61,41.64,20700.0,25.2908,25.3091,25.2908,25.3091,20700.0
2014-01-22 11:30:00,41.64,41.68,41.63,41.63,19300.0,25.3091,25.3334,25.303,25.303,19300.0
2014-01-22 11:35:00,41.62,41.64,41.59,41.6,15900.0,25.2969,25.3091,25.2787,25.2848,15900.0
2014-01-22 11:40:00,41.6,41.64,41.59,41.63,38300.0,25.2848,25.3091,25.2787,25.303,38300.0
2014-01-22 11:45:00,41.64,41.66,41.62,41.64,22700.0,25.3091,25.3212,25.2969,25.3091,22700.0
2014-01-22 11:50:00,41.65,41.7,41.64,41.7,37200.0,25.3152,25.3455,25.3091,25.3455,37200.0
2014-01-22 11:55:00,41.69,41.71,41.66,41.68,39900.0,25.3395,25.3516,25.3212,25.3334,39900.0
2014-01-22 12:00:00,41.67,41.69,41.66,41.68,27400.0,25.3273,25.3395,25.3212,25.3334,27400.0
2014-01-22 12:05:00,41.69,41.72,41.67,41.71,17800.0,25.3395,25.3577,25.3273,25.3516,17800.0
2014-01-22 12:10:00,41.7,41.74,41.7,41.74,13700.0,25.3455,25.3699,25.3455,25.3699,13700.0
2014-01-22 12:15:00,41.73,41.74,41.7,41.72,13300.0,25.3638,25.3699,25.3455,25.3577,13300.0
2014-01-22 12:20:00,41.72,41.74,41.7,41.7,12100.0,25.3577,25.3699,25.3455,25.3455,12100.0
2014-01-22 12:25:00,41.7,41.73,41.69,41.7,11200.0,25.3455,25.3638,25.3395,25.3455,11200.0
2014-01-22 12:30:00,41.7,41.72,41.68,41.68,13100.0,25.3455,25.3577,25.3334,25.3334,13100.0
2014-01-22 12:35:00,41.69,41.69,41.66,41.68,19800.0,25.3395,25.3395,25.3212,25.3334,19800.0
2014-01-22 12:40:00,41.67,41.7,41.66,41.69,15700.0,25.3273,25.3455,25.3212,25.3395,15700.0
2014-01-22 12:45:00,41.68,41.7,41.67,41.69,13100.0,25.3334,25.3455,25.3273,25.3395,13100.0
2014-01-22 12:50:00,41.69,41.7,41.69,41.69,4300.0,25.3395,25.3455,25.3395,25.3395,4300.0
2014-01-22 12:55:00,41.69,41.7,41.67,41.69,26600.0,25.3395,25.3455,25.3273,25.3395,26600.0
2014-01-22 13:00:00,41.69,41.71,41.68,41.7,17500.0,25.3395,25.3516,25.3334,25.3455,17500.0
2014-01-22 13:05:00,41.71,41.72,41.7,41.71,10700.0,25.3516,25.3577,25.3455,25.3516,10700.0
2014-01-22 13:10:00,41.71,41.74,41.69,41.71,94300.0,25.3516,25.3699,25.3395,25.3516,94300.0
2014-01-22 13:15:00,41.71,41.71,41.68,41.68,13900.0,25.3516,25.3516,25.3334,25.3334,13900.0
2014-01-22 13:20:00,41.68,41.69,41.67,41.68,20300.0,25.3334,25.3395,25.3273,25.3334,20300.0
2014-01-22 13:25:00,41.68,41.7,41.67,41.7,7100.0,25.3334,25.3455,25.3273,25.3455,7100.0
2014-01-22 13:30:00,41.7,41.7,41.66,41.67,25500.0,25.3455,25.3455,25.3212,25.3273,25500.0
2014-01-22 13:35:00,41.67,41.67,41.63,41.65,26400.0,25.3273,25.3273,25.303,25.3152,26400.0
2014-01-22 13:40:00,41.64,41.65,41.61,41.65,29700.0,25.3091,25.3152,25.2908,25.3152,29700.0
2014-01-22 13:45:00,41.66,41.66,41.61,41.61,18500.0,25.3212,25.3212,25.2908,25.2908,18500.0
2014-01-22 13:50:00,41.61,41.61,41.6,41.6,13000.0,25.2908,25.2908,25.2848,25.2848,13000.0
2014-01-22 13:55:00,41.61,41.64,41.6,41.64,20600.0,25.2908,25.3091,25.2848,25.3091,20600.0
2014-01-22 14:00:00,41.64,41.64,41.62,41.63,21100.0,25.3091,25.3091,25.2969,25.303,21100.0
2014-01-22 14:05:00,41.64,41.65,41.63,41.64,13900.0,25.3091,25.3152,25.303,25.3091,13900.0
2014-01-22 14:10:00,41.64,41.64,41.62,41.63,14200.0,25.3091,25.3091,25.2969,25.303,14200.0
2014-01-22 14:15:00,41.64,41.65,41.63,41.65,20900.0,25.3091,25.3152,25.303,25.3152,20900.0
2014-01-22 14:20:00,41.65,41.65,41.62,41.62,27500.0,25.3152,25.3152,25.2969,25.2969,27500.0
2014-01-22 14:25:00,41.63,41.64,41.61,41.61,20200.0,25.303,25.3091,25.2908,25.2908,20200.0
2014-01-22 14:30:00,41.62,41.62,41.61,41.62,12100.0,25.2969,25.2969,25.2908,25.2969,12100.0
2014-01-22 14:35:00,41.61,41.63,41.59,41.61,29400.0,25.2908,25.303,25.2787,25.2908,29400.0
2014-01-22 14:40:00,41.6,41.61,41.59,41.6,17000.0,25.2848,25.2908,25.2787,25.2848,17000.0
2014-01-22 14:45:00,41.6,41.6,41.54,41.58,56700.0,25.2848,25.2848,25.2483,25.2726,56700.0
2014-01-22 14:50:00,41.58,41.58,41.56,41.57,22500.0,25.2726,25.2726,25.2605,25.2665,22500.0
2014-01-22 14:55:00,41.57,41.59,41.56,41.57,31100.0,25.2665,25.2787,25.2605,25.2665,31100.0
2014-01-22 15:00:00,41.57,41.61,41.57,41.61,17400.0,25.2665,25.2908,25.2665,25.2908,17400.0
2014-01-22 15:05:00,41.6,41.64,41.59,41.62,38300.0,25.2848,25.3091,25.2787,25.2969,38300.0
2014-01-22 15:10:00,41.62,41.62,41.59,41.59,13300.0,25.2969,25.2969,25.2787,25.2787,13300.0
2014-01-22 15:15:00,41.6,41.62,41.59,41.61,18700.0,25.2848,25.2969,25.2787,25.2908,18700.0
2014-01-22 15:20:00,41.62,41.63,41.61,41.63,13200.0,25.2969,25.303,25.2908,25.303,13200.0
2014-01-22 15:25:00,41.63,41.64,41.62,41.63,25600.0,25.303,25.3091,25.2969,25.303,25600.0
2014-01-22 15:30:00,41.63,41.63,41.59,41.59,45900.0,25.303,25.303,25.2787,25.2787,45900.0
2014-01-22 15:35:00,41.59,41.66,41.59,41.65,36700.0,25.2787,25.3212,25.2787,25.3152,36700.0
2014-01-22 15:40:00,41.65,41.65,41.62,41.63,40000.0,25.3152,25.3152,25.2969,25.303,40000.0
2014-01-22 15:45:00,41.63,41.66,41.63,41.65,94000.0,25.303,25.3212,25.303,25.3152,94000.0
2014-01-22 15:50:00,41.65,41.65,41.6,41.61,116500.0,25.3152,25.3152,25.2848,25.2908,116500.0
2014-01-22 15:55:00,41.61,41.62,41.59,41.6,133200.0,25.2908,25.2969,25.2787,25.2848,133200.0
2014-01-23 09:30:00,41.46,41.47,41.36,41.37,109000.0,25.1997,25.2057,25.1389,25.145,109000.0
2014-01-23 09:35:00,41.38,41.48,41.37,41.41,70300.0,25.151,25.2118,25.145,25.1693,70300.0
2014-01-23 09:40:00,41.4,41.48,41.33,41.47,54400.0,25.1632,25.2118,25.1207,25.2057,54400.0
2014-01-23 09:45:00,41.44,41.46,41.37,41.39,33000.0,25.1875,25.1997,25.145,25.1571,33000.0
2014-01-23 09:50:00,41.38,41.41,41.3,41.34,49500.0,25.151,25.1693,25.1024,25.1267,49500.0
2014-01-23 09:55:00,41.33,41.38,41.3,41.31,34600.0,25.1207,25.151,25.1024,25.1085,34600.0
2014-01-23 10:00:00,41.32,41.39,41.31,41.34,41300.0,25.1146,25.1571,25.1085,25.1267,41300.0
2014-01-23 10:05:00,41.33,41.36,41.28,41.3,88000.0,25.1207,25.1389,25.0903,25.1024,88000.0
2014-01-23 10:10:00,41.3,41.35,41.3,41.33,32300.0,25.1024,25.1328,25.1024,25.1207,32300.0
2014-01-23 10:15:00,41.32,41.37,41.28,41.37,50000.0,25.1146,25.145,25.0903,25.145,50000.0
2014-01-23 10:20:00,41.37,41.39,41.31,41.33,48800.0,25.145,25.1571,25.1085,25.1207,48800.0
2014-01-23 10:25:00,41.34,41.36,41.32,41.33,22900.0,25.1267,25.1389,25.1146,25.1207,22900.0
2014-01-23 10:30:00,41.33,41.39,41.31,41.38,25600.0,25.1207,25.1571,25.1085,25.151,25600.0
2014-01-23 10:35:00,41.39,41.41,41.36,41.37,47500.0,25.1571,25.1693,25.1389,25.145,47500.0
2014-01-23 10:40:00,41.37,41.42,41.36,41.42,19600.0,25.145,25.1754,25.1389,25.1754,19600.0
2014-01-23 10:45:00,41.41,41.46,41.38,41.46,26500.0,25.1693,25.1997,25.151,25.1997,26500.0
2014-01-23 10:50:00,41.46,41.46,41.36,41.4,66300.0,25.1997,25.1997,25.1389,25.1632,66300.0
2014-01-23 10:55:00,41.4,41.44,41.4,41.43,119800.0,25.1632,25.1875,25.1632,25.1814,119800.0
2014-01-23 11:00:00,41.43,41.45,41.38,41.41,37200.0,25.1814,25.1936,25.151,25.1693,37200.0
2014-01-23 11:05:00,41.41,41.46,41.39,41.46,29800.0,25.1693,25.1997,25.1571,25.1997,29800.0
2014-01-23 11:10:00,41.47,41.53,41.45,41.53,39900.0,25.2057,25.2422,25.1936,25.2422,39900.0
2014-01-23 11:15:00,41.53,41.56,41.52,41.55,72700.0,25.2422,25.2605,25.2361,25.2544,72700.0
2014-01-23 11:20:00,41.55,41.55,41.49,41.5,26500.0,25.2544,25.2544,25.2179,25.224,26500.0
2014-01-23 11:25:00,41.51,41.53,41.49,41.51,43100.0,25.2301,25.2422,25.2179,25.2301,43100.0
2014-01-23 11:30:00,41.5,41.5,41.45,41.45,36100.0,25.224,25.224,25.1936,25.1936,36100.0
2014-01-23 11:35:00,41.45,41.48,41.45,41.48,21500.0,25.1936,25.2118,25.1936,25.2118,21500.0
2014-01-23 11:40:00,41.49,41.52,41.48,41.52,29300.0,25.2179,25.2361,25.2118,25.2361,29300.0
2014-01-23 11:45:00,41.52,41.53,41.48,41.51,19100.0,25.2361,25.2422,25.2118,25.2301,19100.0
2014-01-23 11:50:00,41.5,41.5,41.43,41.43,35900.0,25.224,25.224,25.1814,25.1814,35900.0
2014-01-23 11:55:00,41.44,41.46,41.43,41.45,29600.0,25.1875,25.1997,25.1814,25.1936,29600.0
2014-01-23 12:00:00,41.46,41.46,41.41,41.41,29100.0,25.1997,25.1997,25.1693,25.1693,29100.0
2014-01-23 12:05:00,41.42,41.42,41.4,41.41,15000.0,25.1754,25.1754,25.1632,25.1693,15000.0
2014-01-23 12:10:00,41.41,41.41,41.37,41.37,111300.0,25.1693,25.1693,25.145,25.145,111300.0
2014-01-23 12:15:00,41.37,41.39,41.36,41.38,25600.0,25.145,25.1571,25.1389,25.151,25600.0
2014-01-23 12:20:00,41.37,41.39,41.35,41.35,40400.0,25.145,25.1571,25.1328,25.1328,40400.0
2014-01-23 12:25:00,41.35,41.37,41.33,41.35,30200.0,25.1328,25.145,25.1207,25.1328,30200.0
2014-01-23 12:30:00,41.35,41.41,41.34,41.41,42400.0,25.1328,25.1693,25.1267,25.1693,42400.0
2014-01-23 12:35:00,41.41,41.43,41.4,41.41,48400.0,25.1693,25.1814,25.1632,25.1693,48400.0
2014-01-23 12:40:00,41.41,41.43,41.37,41.38,45200.0,25.1693,25.1814,25.145,25.151,45200.0
2014-01-23 12:45:00,41.38,41.4,41.36,41.38,19400.0,25.151,25.1632,25.1389,25.151,19400.0
2014-01-23 12:50:00,41.37,41.4,41.37,41.39,22900.0,25.145,25.1632,25.145,25.1571,22900.0
2014-01-23 12:55:00,41.38,41.38,41.34,41.35,32400.0,25.151,25.151,25.1267,25.1328,32400.0
2014-01-23 13:00:00,41.35,41.36,41.3,41.32,27400.0,25.1328,25.1389,25.1024,25.1146,27400.0
2014-01-23 13:05:00,41.33,41.36,41.31,41.33,17000.0,25.1207,25.1389,25.1085,25.1207,17000.0
2014-01-23 13:10:00,41.34,41.35,41.3,41.3,33600.0,25.1267,25.1328,25.1024,25.1024,33600.0
2014-01-23 13:15:00,41.3,41.33,41.3,41.32,132800.0,25.1024,25.1207,25.1024,25.1146,132800.0
2014-01-23 13:20:00,41.32,41.37,41.31,41.35,12200.0,25.1146,25.145,25.1085,25.1328,12200.0
2014-01-23 13:25:00,41.35,41.36,41.32,41.35,18900.0,25.1328,25.1389,25.1146,25.1328,18900.0
2014-01-23 13:30:00,41.34,41.35,41.29,41.3,120800.0,25.1267,25.1328,25.0963,25.1024,120800.0
2014-01-23 13:35:00,41.29,41.33,41.27,41.31,34400.0,25.0963,25.1207,25.0842,25.1085,34400.0
2014-01-23 13:40:00,41.3,41.32,41.29,41.3,28300.0,25.1024,25.1146,25.0963,25.1024,28300.0
2014-01-23 13:45:00,41.3,41.32,41.27,41.28,27200.0,25.1024,25.1146,25.0842,25.0903,27200.0
2014-01-23 13:50:00,41.27,41.35,41.27,41.33,19100.0,25.0842,25.1328,25.0842,25.1207,19100.0
2014-01-23 13:55:00,41.33,41.36,41.32,41.35,26400.0,25.1207,25.1389,25.1146,25.1328,26400.0
2014-01-23 14:00:00,41.35,41.36,41.33,41.36,16600.0,25.1328,25.1389,25.1207,25.1389,16600.0
2014-01-23 14:05:00,41.36,41.38,41.35,41.37,33800.0,25.1389,25.151,25.1328,25.145,33800.0
2014-01-23 14:10:00,41.38,41.4,41.37,41.38,27800.0,25.151,25.1632,25.145,25.151,27800.0
2014-01-23 14:15:00,41.38,41.41,41.38,41.4,39200.0,25.151,25.1693,25.151,25.1632,39200.0
2014-01-23 14:20:00,41.39,41.42,41.37,41.38,59400.0,25.1571,25.1754,25.145,25.151,59400.0
2014-01-23 14:25:00,41.38,41.4,41.36,41.4,34200.0,25.151,25.1632,25.1389,25.1632,34200.0
2014-01-23 14:30:00,41.4,41.42,41.39,41.42,16500.0,25.1632,25.1754,25.1571,25.1754,16500.0
2014-01-23 14:35:00,41.42,41.44,41.41,41.41,19700.0,25.1754,25.1875,25.1693,25.1693,19700.0
2014-01-23 14:40:00,41.41,41.42,41.4,41.42,16700.0,25.1693,25.1754,25.1632,25.1754,16700.0
2014-01-23 14:45:00,41.42,41.43,41.38,41.39,39600.0,25.1754,25.1814,25.151,25.1571,39600.0
2014-01-23 14:50:00,41.39,41.42,41.39,41.42,24700.0,25.1571,25.1754,25.1571,25.1754,24700.0
2014-01-23 14:55:00,41.42,41.45,41.41,41.42,44000.0,25.1754,25.1936,25.1693,25.1754,44000.0
2014-01-23 15:00:00,41.42,41.46,41.42,41.43,25900.0,25.1754,25.1997,25.1754,25.1814,25900.0
2014-01-23 15:05:00,41.44,41.45,41.41,41.41,34600.0,25.1875,25.1936,25.1693,25.1693,34600.0
2014-01-23 15:10:00,41.41,41.46,41.39,41.42,25500.0,25.1693,25.1997,25.1571,25.1754,25500.0
2014-01-23 15:15:00,41.42,41.42,41.39,41.4,64700.0,25.1754,25.1754,25.1571,25.1632,64700.0
2014-01-23 15:20:00,41.4,41.42,41.39,41.41,29700.0,25.1632,25.1754,25.1571,25.1693,29700.0
2014-01-23 15:25:00,41.41,41.45,41.41,41.45,27800.0,25.1693,25.1936,25.1693,25.1936,27800.0
2014-01-23 15:30:00,41.45,41.46,41.41,41.46,36600.0,25.1936,25.1997,25.1693,25.1997,36600.0
2014-01-23 15:35:00,41.46,41.52,41.45,41.46,91100.0,25.1997,25.2361,25.1936,25.1997,91100.0
2014-01-23 15:40:00,41.46,41.46,41.43,41.43,107600.0,25.1997,25.1997,25.1814,25.1814,107600.0
2014-01-23 15:45:00,41.42,41.44,41.38,41.38,193300.0,25.1754,25.1875,25.151,25.151,193300.0
2014-01-23 15:50:00,41.38,41.42,41.37,41.42,67700.0,25.151,25.1754,25.145,25.1754,67700.0
2014-01-23 15:55:00,41.42,41.46,41.41,41.43,162400.0,25.1754,25.1997,25.1693,25.1814,162400.0
2014-01-24 09:30:00,41.36,41.38,41.17,41.28,158800.0,25.1389,25.151,25.0234,25.0903,158800.0
2014-01-24 09:35:00,41.29,41.4,41.26,41.4,68100.0,25.0963,25.1632,25.0781,25.1632,68100.0
2014-01-24 09:40:00,41.39,41.5,41.36,41.43,60100.0,25.1571,25.224,25.1389,25.1814,60100.0
2014-01-24 09:45:00,41.44,41.5,41.42,41.5,169400.0,25.1875,25.224,25.1754,25.224,169400.0
2014-01-24 09:50:00,41.5,41.59,41.49,41.57,71500.0,25.224,25.2787,25.2179,25.2665,71500.0
2014-01-24 09:55:00,41.58,41.62,41.55,41.61,56100.0,25.2726,25.2969,25.2544,25.2908,56100.0
2014-01-24 10:00:00,41.6,41.73,41.6,41.72,99700.0,25.2848,25.3638,25.2848,25.3577,99700.0
2014-01-24 10:05:00,41.72,41.75,41.67,41.69,211800.0,25.3577,25.3759,25.3273,25.3395,211800.0
2014-01-24 10:10:00,41.69,41.69,41.59,41.6,126500.0,25.3395,25.3395,25.2787,25.2848,126500.0
2014-01-24 10:15:00,41.6,41.69,41.56,41.68,105300.0,25.2848,25.3395,25.2605,25.3334,105300.0
2014-01-24 10:20:00,41.67,41.74,41.67,41.74,125100.0,25.3273,25.3699,25.3273,25.3699,125100.0
2014-01-24 10:25:00,41.74,41.82,41.72,41.81,107700.0,25.3699,25.4185,25.3577,25.4124,107700.0
2014-01-24 10:30:00,41.81,41.81,41.72,41.73,179400.0,25.4124,25.4124,25.3577,25.3638,179400.0
2014-01-24 10:35:00,41.73,41.78,41.7,41.71,87200.0,25.3638,25.3942,25.3455,25.3516,87200.0
2014-01-24 10:40:00,41.71,41.73,41.67,41.68,84000.0,25.3516,25.3638,25.3273,25.3334,84000.0
2014-01-24 10:45:00,41.67,41.67,41.55,41.62,80300.0,25.3273,25.3273,25.2544,25.2969,80300.0
2014-01-24 10:50:00,41.63,41.65,41.58,41.58,114600.0,25.303,25.3152,25.2726,25.2726,114600.0
2014-01-24 10:55:00,41.58,41.62,41.52,41.61,85800.0,25.2726,25.2969,25.2361,25.2908,85800.0
2014-01-24 11:00:00,41.6,41.68,41.59,41.66,169100.0,25.2848,25.3334,25.2787,25.3212,169100.0
2014-01-24 11:05:00,41.67,41.73,41.65,41.65,85100.0,25.3273,25.3638,25.3152,25.3152,85100.0
2014-01-24 11:10:00,41.65,41.72,41.63,41.72,104600.0,25.3152,25.3577,25.303,25.3577,104600.0
2014-01-24 11:15:00,41.71,41.72,41.67,41.67,49900.0,25.3516,25.3577,25.3273,25.3273,49900.0
2014-01-24 11:20:00,41.68,41.7,41.65,41.65,56200.0,25.3334,25.3455,25.3152,25.3152,56200.0
2014-01-24 11:25:00,41.66,41.66,41.59,41.59,66200.0,25.3212,25.3212,25.2787,25.2787,66200.0
2014-01-24 11:30:00,41.59,41.61,41.56,41.59,107300.0,25.2787,25.2908,25.2605,25.2787,107300.0
2014-01-24 11:35:00,41.6,41.61,41.57,41.6,45300.0,25.2848,25.2908,25.2665,25.2848,45300.0
2014-01-24 11:40:00,41.61,41.64,41.58,41.58,41700.0,25.2908,25.3091,25.2726,25.2726,41700.0
2014-01-24 11:45:00,41.58,41.59,41.53,41.58,37900.0,25.2726,25.2787,25.2422,25.2726,37900.0
2014-01-24 11:50:00,41.59,41.63,41.57,41.58,37800.0,25.2787,25.303,25.2665,25.2726,37800.0
2014-01-24 11:55:00,41.59,41.63,41.58,41.62,33300.0,25.2787,25.303,25.2726,25.2969,33300.0
2014-01-24 12:00:00,41.61,41.67,41.6,41.62,134300.0,25.2908,25.3273,25.2848,25.2969,134300.0
2014-01-24 12:05:00,41.63,41.68,41.6,41.65,38200.0,25.303,25.3334,25.2848,25.3152,38200.0
2014-01-24 12:10:00,41.66,41.68,41.63,41.68,31100.0,25.3212,25.3334,25.303,25.3334,31100.0
2014-01-24 12:15:00,41.68,41.69,41.65,41.65,17400.0,25.3334,25.3395,25.3152,25.3152,17400.0
2014-01-24 12:20:00,41.65,41.67,41.61,41.62,21100.0,25.3152,25.3273,25.2908,25.2969,21100.0
2014-01-24 12:25:00,41.62,41.63,41.58,41.6,104400.0,25.2969,25.303,25.2726,25.2848,104400.0
2014-01-24 12:30:00,41.59,41.61,41.58,41.59,26900.0,25.2787,25.2908,25.2726,25.2787,26900.0
2014-01-24 12:35:00,41.59,41.59,41.54,41.55,41600.0,25.2787,25.2787,25.2483,25.2544,41600.0
2014-01-24 12:40:00,41.54,41.56,41.51,41.53,56700.0,25.2483,25.2605,25.2301,25.2422,56700.0
2014-01-24 12:45:00,41.53,41.54,41.48,41.52,44700.0,25.2422,25.2483,25.2118,25.2361,44700.0
2014-01-24 12:50:00,41.51,41.54,41.5,41.51,19800.0,25.2301,25.2483,25.224,25.2301,19800.0
2014-01-24 12:55:00,41.5,41.52,41.48,41.5,33900.0,25.224,25.2361,25.2118,25.224,33900.0
2014-01-24 13:00:00,41.51,41.52,41.48,41.5,42000.0,25.2301,25.2361,25.2118,25.224,42000.0
2014-01-24 13:05:00,41.51,41.58,41.5,41.57,18100.0,25.2301,25.2726,25.224,25.2665,18100.0
2014-01-24 13:10:00,41.57,41.57,41.53,41.55,52800.0,25.2665,25.2665,25.2422,25.2544,52800.0
2014-01-24 13:15:00,41.54,41.55,41.51,41.51,25700.0,25.2483,25.2544,25.2301,25.2301,25700.0
2014-01-24 13:20:00,41.51,41.52,41.46,41.47,28100.0,25.2301,25.2361,25.1997,25.2057,28100.0
2014-01-24 13:25:00,41.48,41.5,41.45,41.46,39300.0,25.2118,25.224,25.1936,25.1997,39300.0
2014-01-24 13:30:00,41.46,41.5,41.44,41.48,114900.0,25.1997,25.224,25.1875,25.2118,114900.0
2014-01-24 13:35:00,41.48,41.52,41.47,41.51,71500.0,25.2118,25.2361,25.2057,25.2301,71500.0
2014-01-24 13:40:00,41.5,41.55,41.5,41.51,39100.0,25.224,25.2544,25.224,25.2301,39100.0
2014-01-24 13:45:00,41.52,41.54,41.51,41.54,47000.0,25.2361,25.2483,25.2301,25.2483,47000.0
2014-01-24 13:50:00,41.53,41.58,41.51,41.52,43600.0,25.2422,25.2726,25.2301,25.2361,43600.0
2014-01-24 13:55:00,41.52,41.54,41.48,41.51,59300.0,25.2361,25.2483,25.2118,25.2301,59300.0
2014-01-24 14:00:00,41.51,41.52,41.42,41.43,95200.0,25.2301,25.2361,25.1754,25.1814,95200.0
2014-01-24 14:05:00,41.44,41.47,41.42,41.43,28400.0,25.1875,25.2057,25.1754,25.1814,28400.0
2014-01-24 14:10:00,41.43,41.46,41.33,41.33,55100.0,25.1814,25.1997,25.1207,25.1207,55100.0
2014-01-24 14:15:00,41.34,41.4,41.33,41.38,67100.0,25.1267,25.1632,25.1207,25.151,67100.0
2014-01-24 14:20:00,41.39,41.43,41.38,41.39,91700.0,25.1571,25.1814,25.151,25.1571,91700.0
2014-01-24 14:25:00,41.4,41.41,41.37,41.39,61100.0,25.1632,25.1693,25.145,25.1571,61100.0
2014-01-24 14:30:00,41.39,41.44,41.38,41.42,38400.0,25.1571,25.1875,25.151,25.1754,38400.0
2014-01-24 14:35:00,41.42,41.44,41.4,41.44,22800.0,25.1754,25.1875,25.1632,25.1875,22800.0
2014-01-24 14:40:00,41.44,41.44,41.4,41.4,31900.0,25.1875,25.1875,25.1632,25.1632,31900.0
2014-01-24 14:45:00,41.4,41.42,41.38,41.38,43800.0,25.1632,25.1754,25.151,25.151,43800.0
2014-01-24 14:50:00,41.38,41.4,41.35,41.35,29100.0,25.151,25.1632,25.1328,25.1328,29100.0
2014-01-24 14:55:00,41.35,41.38,41.34,41.37,28000.0,25.1328,25.151,25.1267,25.145,28000.0
2014-01-24 15:00:00,41.37,41.38,41.34,41.36,40300.0,25.145,25.151,25.1267,25.1389,40300.0
2014-01-24 15:05:00,41.36,41.39,41.36,41.37,43200.0,25.1389,25.1571,25.1389,25.145,43200.0
2014-01-24 15:10:00,41.38,41.38,41.3,41.34,39200.0,25.151,25.151,25.1024,25.1267,39200.0
2014-01-24 15:15:00,41.33,41.34,41.28,41.32,40600.0,25.1207,25.1267,25.0903,25.1146,40600.0
2014-01-24 15:20:00,41.32,41.32,41.25,41.25,37000.0,25.1146,25.1146,25.072,25.072,37000.0
2014-01-24 15:25:00,41.25,41.3,41.24,41.3,56100.0,25.072,25.1024,25.066,25.1024,56100.0
2014-01-24 15:30:00,41.3,41.31,41.27,41.3,51200.0,25.1024,25.1085,25.0842,25.1024,51200.0
2014-01-24 15:35:00,41.29,41.31,41.27,41.29,58700.0,25.0963,25.1085,25.0842,25.0963,58700.0
2014-01-24 15:40:00,41.29,41.32,41.28,41.3,55200.0,25.0963,25.1146,25.0903,25.1024,55200.0
2014-01-24 15:45:00,41.29,41.29,41.23,41.24,119400.0,25.0963,25.0963,25.0599,25.066,119400.0
2014-01-24 15:50:00,41.24,41.27,41.21,41.25,156000.0,25.066,25.0842,25.0477,25.072,156000.0
2014-01-24 15:55:00,41.24,41.26,41.22,41.23,330300.0,25.066,25.0781,25.0538,25.0599,330300.0
2014-01-27 09:30:00,41.25,41.26,41.1,41.12,95300.0,25.072,25.0781,24.9809,24.993,95300.0
2014-01-27 09:35:00,41.11,41.27,41.11,41.27,68700.0,24.9869,25.0842,24.9869,25.0842,68700.0
2014-01-27 09:40:00,41.27,41.32,41.23,41.28,97600.0,25.0842,25.1146,25.0599,25.0903,97600.0
2014-01-27 09:45:00,41.27,41.3,41.23,41.25,105800.0,25.0842,25.1024,25.0599,25.072,105800.0
2014-01-27 09:50:00,41.25,41.27,41.24,41.26,62600.0,25.072,25.0842,25.066,25.0781,62600.0
2014-01-27 09:55:00,41.26,41.28,41.25,41.25,39300.0,25.0781,25.0903,25.072,25.072,39300.0
2014-01-27 10:00:00,41.25,41.3,41.23,41.25,86100.0,25.072,25.1024,25.0599,25.072,86100.0
2014-01-27 10:05:00,41.25,41.26,41.18,41.22,97200.0,25.072,25.0781,25.0295,25.0538,97200.0
2014-01-27 10:10:00,41.22,41.22,41.18,41.2,71500.0,25.0538,25.0538,25.0295,25.0416,71500.0
2014-01-27 10:15:00,41.2,41.24,41.2,41.23,60900.0,25.0416,25.066,25.0416,25.0599,60900.0
2014-01-27 10:20:00,41.22,41.24,41.21,41.23,67900.0,25.0538,25.066,25.0477,25.0599,67900.0
2014-01-27 10:25:00,41.23,41.27,41.21,41.24,89300.0,25.0599,25.0842,25.0477,25.066,89300.0
2014-01-27 10:30:00,41.24,41.32,41.24,41.3,108000.0,25.066,25.1146,25.066,25.1024,108000.0
2014-01-27 10:35:00,41.31,41.35,41.3,41.34,70300.0,25.1085,25.1328,25.1024,25.1267,70300.0
2014-01-27 10:40:00,41.33,41.4,41.3,41.34,144800.0,25.1207,25.1632,25.1024,25.1267,144800.0
2014-01-27 10:45:00,41.34,41.38,41.33,41.38,82200.0,25.1267,25.151,25.1207,25.151,82200.0
2014-01-27 10:50:00,41.37,41.4,41.32,41.33,192700.0,25.145,25.1632,25.1146,25.1207,192700.0
2014-01-27 10:55:00,41.32,41.33,41.22,41.22,115400.0,25.1146,25.1207,25.0538,25.0538,115400.0
2014-01-27 11:00:00,41.22,41.26,41.22,41.24,84900.0,25.0538,25.0781,25.0538,25.066,84900.0
2014-01-27 11:05:00,41.25,41.25,41.19,41.23,91300.0,25.072,25.072,25.0356,25.0599,91300.0
2014-01-27 11:10:00,41.23,41.23,41.15,41.19,90400.0,25.0599,25.0599,25.0112,25.0356,90400.0
2014-01-27 11:15:00,41.19,41.23,41.18,41.21,64500.0,25.0356,25.0599,25.0295,25.0477,64500.0
2014-01-27 11:20:00,41.22,41.29,41.21,41.26,78200.0,25.0538,25.0963,25.0477,25.0781,78200.0
2014-01-27 11:25:00,41.26,41.3,41.25,41.26,54700.0,25.0781,25.1024,25.072,25.0781,54700.0
2014-01-27 11:30:00,41.26,41.28,41.24,41.28,70600.0,25.0781,25.0903,25.066,25.0903,70600.0
2014-01-27 11:35:00,41.28,41.3,41.24,41.26,81300.0,25.0903,25.1024,25.066,25.0781,81300.0
2014-01-27 11:40:00,41.26,41.34,41.24,41.31,55900.0,25.0781,25.1267,25.066,25.1085,55900.0
2014-01-27 11:45:00,41.31,41.33,41.27,41.3,34800.0,25.1085,25.1207,25.0842,25.1024,34800.0
2014-01-27 11:50:00,41.3,41.34,41.3,41.33,41600.0,25.1024,25.1267,25.1024,25.1207,41600.0
2014-01-27 11:55:00,41.33,41.39,41.33,41.38,67200.0,25.1207,25.1571,25.1207,25.151,67200.0
2014-01-27 12:00:00,41.38,41.4,41.36,41.39,90600.0,25.151,25.1632,25.1389,25.1571,90600.0
2014-01-27 12:05:00,41.39,41.4,41.35,41.39,71000.0,25.1571,25.1632,25.1328,25.1571,71000.0
2014-01-27 12:10:00,41.4,41.46,41.37,41.44,40800.0,25.1632,25.1997,25.145,25.1875,40800.0
2014-01-27 12:15:00,41.44,41.48,41.41,41.42,44400.0,25.1875,25.2118,25.1693,25.1754,44400.0
2014-01-27 12:20:00,41.41,41.42,41.37,41.41,65300.0,25.1693,25.1754,25.145,25.1693,65300.0
2014-01-27 12:25:00,41.41,41.44,41.39,41.39,36700.0,25.1693,25.1875,25.1571,25.1571,36700.0
2014-01-27 12:30:00,41.4,41.43,41.38,41.4,28500.0,25.1632,25.1814,25.151,25.1632,28500.0
2014-01-27 12:35:00,41.39,41.45,41.38,41.44,41300.0,25.1571,25.1936,25.151,25.1875,41300.0
2014-01-27 12:40:00,41.44,41.46,41.38,41.39,36700.0,25.1875,25.1997,25.151,25.1571,36700.0
2014-01-27 12:45:00,41.39,41.41,41.36,41.37,39300.0,25.1571,25.1693,25.1389,25.145,39300.0
2014-01-27 12:50:00,41.37,41.4,41.37,41.37,22600.0,25.145,25.1632,25.145,25.145,22600.0
2014-01-27 12:55:00,41.37,41.4,41.36,41.38,61900.0,25.145,25.1632,25.1389,25.151,61900.0
2014-01-27 13:00:00,41.38,41.4,41.36,41.4,22000.0,25.151,25.1632,25.1389,25.1632,22000.0
2014-01-27 13:05:00,41.39,41.44,41.37,41.39,48800.0,25.1571,25.1875,25.145,25.1571,48800.0
2014-01-27 13:10:00,41.38,41.41,41.36,41.37,36500.0,25.151,25.1693,25.1389,25.145,36500.0
2014-01-27 13:15:00,41.37,41.39,41.36,41.37,31400.0,25.145,25.1571,25.1389,25.145,31400.0
2014-01-27 13:20:00,41.37,41.4,41.34,41.37,43000.0,25.145,25.1632,25.1267,25.145,43000.0
2014-01-27 13:25:00,41.37,41.43,41.37,41.4,84800.0,25.145,25.1814,25.145,25.1632,84800.0
2014-01-27 13:30:00,41.39,41.41,41.35,41.39,51700.0,25.1571,25.1693,25.1328,25.1571,51700.0
2014-01-27 13:35:00,41.39,41.39,41.34,41.36,28600.0,25.1571,25.1571,25.1267,25.1389,28600.0
2014-01-27 13:40:00,41.35,41.41,41.34,41.4,34500.0,25.1328,25.1693,25.1267,25.1632,34500.0
2014-01-27 13:45:00,41.4,41.41,41.36,41.37,30900.0,25.1632,25.1693,25.1389,25.145,30900.0
2014-01-27 13:50:00,41.36,41.37,41.31,41.33,46400.0,25.1389,25.145,25.1085,25.1207,46400.0
2014-01-27 13:55:00,41.33,41.36,41.3,41.31,42700.0,25.1207,25.1389,25.1024,25.1085,42700.0
2014-01-27 14:00:00,41.32,41.37,41.3,41.31,64300.0,25.1146,25.145,25.1024,25.1085,64300.0
2014-01-27 14:05:00,41.31,41.33,41.3,41.31,41500.0,25.1085,25.1207,25.1024,25.1085,41500.0
2014-01-27 14:10:00,41.3,41.38,41.3,41.37,42800.0,25.1024,25.151,25.1024,25.145,42800.0
2014-01-27 14:15:00,41.38,41.39,41.34,41.36,64100.0,25.151,25.1571,25.1267,25.1389,64100.0
2014-01-27 14:20:00,41.35,41.4,41.35,41.37,38100.0,25.1328,25.1632,25.1328,25.145,38100.0
2014-01-27 14:25:00,41.37,41.41,41.36,41.39,35700.0,25.145,25.1693,25.1389,25.1571,35700.0
2014-01-27 14:30:00,41.39,41.4,41.34,41.38,36800.0,25.1571,25.1632,25.1267,25.151,36800.0
2014-01-27 14:35:00,41.38,41.43,41.38,41.43,27400.0,25.151,25.1814,25.151,25.1814,27400.0
2014-01-27 14:40:00,41.43,41.43,41.4,41.42,25500.0,25.1814,25.1814,25.1632,25.1754,25500.0
2014-01-27 14:45:00,41.42,41.42,41.39,41.4,28100.0,25.1754,25.1754,25.1571,25.1632,28100.0
2014-01-27 14:50:00,41.39,41.4,41.37,41.37,33200.0,25.1571,25.1632,25.145,25.145,33200.0
2014-01-27 14:55:00,41.37,41.39,41.34,41.35,123300.0,25.145,25.1571,25.1267,25.1328,123300.0
2014-01-27 15:00:00,41.35,41.42,41.33,41.4,54200.0,25.1328,25.1754,25.1207,25.1632,54200.0
2014-01-27 15:05:00,41.41,41.42,41.39,41.4,35300.0,25.1693,25.1754,25.1571,25.1632,35300.0
2014-01-27 15:10:00,41.4,41.41,41.35,41.4,89200.0,25.1632,25.1693,25.1328,25.1632,89200.0
2014-01-27 15:15:00,41.39,41.41,41.37,41.37,28500.0,25.1571,25.1693,25.145,25.145,28500.0
2014-01-27 15:20:00,41.36,41.38,41.32,41.34,51900.0,25.1389,25.151,25.1146,25.1267,51900.0
2014-01-27 15:25:00,41.34,41.35,41.31,41.34,50000.0,25.1267,25.1328,25.1085,25.1267,50000.0
2014-01-27 15:30:00,41.35,41.37,41.31,41.31,66500.0,25.1328,25.145,25.1085,25.1085,66500.0
2014-01-27 15:35:00,41.31,41.37,41.31,41.37,68600.0,25.1085,25.145,25.1085,25.145,68600.0
2014-01-27 15:40:00,41.37,41.38,41.29,41.31,63300.0,25.145,25.151,25.0963,25.1085,63300.0
2014-01-27 15:45:00,41.32,41.35,41.29,41.33,102300.0,25.1146,25.1328,25.0963,25.1207,102300.0
2014-01-27 15:50:00,41.33,41.36,41.3,41.3,111500.0,25.1207,25.1389,25.1024,25.1024,111500.0
2014-01-27 15:55:00,41.3,41.33,41.25,41.26,177000.0,25.1024,25.1207,25.072,25.0781,177000.0
2014-01-28 09:30:00,41.3,41.41,41.11,41.19,166700.0,25.1024,25.1693,24.9869,25.0356,166700.0
2014-01-28 09:35:00,41.21,41.28,41.15,41.15,108100.0,25.0477,25.0903,25.0112,25.0112,108100.0
2014-01-28 09:40:00,41.14,41.25,41.14,41.19,83200.0,25.0052,25.072,25.0052,25.0356,83200.0
2014-01-28 09:45:00,41.19,41.2,41.15,41.17,113700.0,25.0356,25.0416,25.0112,25.0234,113700.0
2014-01-28 09:50:00,41.17,41.17,41.11,41.14,65800.0,25.0234,25.0234,24.9869,25.0052,65800.0
2014-01-28 09:55:00,41.15,41.19,41.11,41.14,54400.0,25.0112,25.0356,24.9869,25.0052,54400.0
2014-01-28 10:00:00,41.14,41.16,41.1,41.11,81900.0,25.0052,25.0173,24.9809,24.9869,81900.0
2014-01-28 10:05:00,41.11,41.14,41.1,41.12,121500.0,24.9869,25.0052,24.9809,24.993,121500.0
2014-01-28 10:10:00,41.12,41.14,41.1,41.12,92600.0,24.993,25.0052,24.9809,24.993,92600.0
2014-01-28 10:15:00,41.12,41.17,41.11,41.15,75200.0,24.993,25.0234,24.9869,25.0112,75200.0
2014-01-28 10:20:00,41.15,41.16,41.13,41.15,75000.0,25.0112,25.0173,24.9991,25.0112,75000.0
2014-01-28 10:25:00,41.15,41.17,41.14,41.16,67000.0,25.0112,25.0234,25.0052,25.0173,67000.0
2014-01-28 10:30:00,41.16,41.18,41.14,41.15,61400.0,25.0173,25.0295,25.0052,25.0112,61400.0
2014-01-28 10:35:00,41.15,41.16,41.12,41.14,54500.0,25.0112,25.0173,24.993,25.0052,54500.0
2014-01-28 10:40:00,41.14,41.15,41.1,41.15,62700.0,25.0052,25.0112,24.9809,25.0112,62700.0
2014-01-28 10:45:00,41.15,41.16,41.11,41.12,40100.0,25.0112,25.0173,24.9869,24.993,40100.0
2014-01-28 10:50:00,41.12,41.13,41.1,41.13,43400.0,24.993,24.9991,24.9809,24.9991,43400.0
2014-01-28 10:55:00,41.12,41.13,41.1,41.12,47200.0,24.993,24.9991,24.9809,24.993,47200.0
2014-01-28 11:00:00,41.13,41.14,41.11,41.13,56500.0,24.9991,25.0052,24.9869,24.9991,56500.0
2014-01-28 11:05:00,41.12,41.14,41.1,41.1,70100.0,24.993,25.0052,24.9809,24.9809,70100.0
2014-01-28 11:10:00,41.11,41.12,41.09,41.09,99800.0,24.9869,24.993,24.9748,24.9748,99800.0
2014-01-28 11:15:00,41.09,41.13,41.09,41.12,47500.0,24.9748,24.9991,24.9748,24.993,47500.0
2014-01-28 11:20:00,41.12,41.13,41.11,41.13,33600.0,24.993,24.9991,24.9869,24.9991,33600.0
2014-01-28 11:25:00,41.13,41.15,41.11,41.14,45800.0,24.9991,25.0112,24.9869,25.0052,45800.0
2014-01-28 11:30:00,41.14,41.15,41.13,41.14,48700.0,25.0052,25.0112,24.9991,25.0052,48700.0
2014-01-28 11:35:00,41.14,41.15,41.12,41.13,64000.0,25.0052,25.0112,24.993,24.9991,64000.0
2014-01-28 11:40:00,41.12,41.13,41.1,41.12,61200.0,24.993,24.9991,24.9809,24.993,61200.0
2014-01-28 11:45:00,41.12,41.13,41.07,41.08,56200.0,24.993,24.9991,24.9626,24.9687,56200.0
2014-01-28 11:50:00,41.09,41.11,41.06,41.07,43800.0,24.9748,24.9869,24.9565,24.9626,43800.0
2014-01-28 11:55:00,41.07,41.08,41.05,41.07,38100.0,24.9626,24.9687,24.9505,24.9626,38100.0
2014-01-28 12:00:00,41.06,41.08,41.05,41.07,35900.0,24.9565,24.9687,24.9505,24.9626,35900.0
2014-01-28 12:05:00,41.07,41.09,41.05,41.06,38700.0,24.9626,24.9748,24.9505,24.9565,38700.0
2014-01-28 12:10:00,41.07,41.11,41.06,41.11,38900.0,24.9626,24.9869,24.9565,24.9869,38900.0
2014-01-28 12:15:00,41.1,41.14,41.1,41.13,36300.0,24.9809,25.0052,24.9809,24.9991,36300.0
2014-01-28 12:20:00,41.13,41.16,41.13,41.14,36800.0,24.9991,25.0173,24.9991,25.0052,36800.0
2014-01-28 12:25:00,41.14,41.14,41.11,41.12,19100.0,25.0052,25.0052,24.9869,24.993,19100.0
2014-01-28 12:30:00,41.12,41.2,41.12,41.2,164300.0,24.993,25.0416,24.993,25.0416,164300.0
2014-01-28 12:35:00,41.19,41.2,41.18,41.2,51900.0,25.0356,25.0416,25.0295,25.0416,51900.0
2014-01-28 12:40:00,41.19,41.22,41.19,41.2,85700.0,25.0356,25.0538,25.0356,25.0416,85700.0
2014-01-28 12:45:00,41.2,41.21,41.18,41.19,66300.0,25.0416,25.0477,25.0295,25.0356,66300.0
2014-01-28 12:50:00,41.19,41.21,41.17,41.18,69400.0,25.0356,25.0477,25.0234,25.0295,69400.0
2014-01-28 12:55:00,41.18,41.23,41.18,41.22,52300.0,25.0295,25.0599,25.0295,25.0538,52300.0
2014-01-28 13:00:00,41.23,41.26,41.19,41.19,58300.0,25.0599,25.0781,25.0356,25.0356,58300.0
2014-01-28 13:05:00,41.2,41.2,41.18,41.19,28300.0,25.0416,25.0416,25.0295,25.0356,28300.0
2014-01-28 13:10:00,41.2,41.2,41.17,41.18,45500.0,25.0416,25.0416,25.0234,25.0295,45500.0
2014-01-28 13:15:00,41.19,41.19,41.17,41.19,32700.0,25.0356,25.0356,25.0234,25.0356,32700.0
2014-01-28 13:20:00,41.18,41.19,41.15,41.15,20700.0,25.0295,25.0356,25.0112,25.0112,20700.0
2014-01-28 13:25:00,41.15,41.16,41.14,41.14,15600.0,25.0112,25.0173,25.0052,25.0052,15600.0
2014-01-28 13:30:00,41.14,41.15,41.13,41.15,41500.0,25.0052,25.0112,24.9991,25.0112,41500.0
2014-01-28 13:35:00,41.15,41.17,41.14,41.16,67300.0,25.0112,25.0234,25.0052,25.0173,67300.0
2014-01-28 13:40:00,41.16,41.18,41.15,41.17,31400.0,25.0173,25.0295,25.0112,25.0234,31400.0
2014-01-28 13:45:00,41.17,41.18,41.16,41.17,27100.0,25.0234,25.0295,25.0173,25.0234,27100.0
2014-01-28 13:50:00,41.17,41.17,41.15,41.15,39200.0,25.0234,25.0234,25.0112,25.0112,39200.0
2014-01-28 13:55:00,41.16,41.17,41.15,41.15,33000.0,25.0173,25.0234,25.0112,25.0112,33000.0
2014-01-28 14:00:00,41.16,41.16,41.15,41.15,54900.0,25.0173,25.0173,25.0112,25.0112,54900.0
2014-01-28 14:05:00,41.15,41.15,41.14,41.15,36200.0,25.0112,25.0112,25.0052,25.0112,36200.0
2014-01-28 14:10:00,41.15,41.15,41.13,41.13,23600.0,25.0112,25.0112,24.9991,24.9991,23600.0
2014-01-28 14:15:00,41.13,41.14,41.12,41.13,32900.0,24.9991,25.0052,24.993,24.9991,32900.0
2014-01-28 14:20:00,41.14,41.17,41.13,41.16,33400.0,25.0052,25.0234,24.9991,25.0173,33400.0
2014-01-28 14:25:00,41.17,41.17,41.14,41.15,42900.0,25.0234,25.0234,25.0052,25.0112,42900.0
2014-01-28 14:30:00,41.15,41.15,41.13,41.13,25800.0,25.0112,25.0112,24.9991,24.9991,25800.0
2014-01-28 14:35:00,41.13,41.16,41.13,41.14,36100.0,24.9991,25.0173,24.9991,25.0052,36100.0
2014-01-28 14:40:00,41.14,41.15,41.12,41.15,48600.0,25.0052,25.0112,24.993,25.0112,48600.0
2014-01-28 14:45:00,41.14,41.15,41.13,41.14,38300.0,25.0052,25.0112,24.9991,25.0052,38300.0
2014-01-28 14:50:00,41.15,41.17,41.14,41.15,50800.0,25.0112,25.0234,25.0052,25.0112,50800.0
2014-01-28 14:55:00,41.15,41.15,41.12,41.13,38700.0,25.0112,25.0112,24.993,24.9991,38700.0
2014-01-28 15:00:00,41.14,41.18,41.14,41.15,50300.0,25.0052,25.0295,25.0052,25.0112,50300.0
2014-01-28 15:05:00,41.15,41.2,41.15,41.2,67900.0,25.0112,25.0416,25.0112,25.0416,67900.0
2014-01-28 15:10:00,41.2,41.21,41.19,41.2,63500.0,25.0416,25.0477,25.0356,25.0416,63500.0
2014-01-28 15:15:00,41.19,41.2,41.16,41.18,62600.0,25.0356,25.0416,25.0173,25.0295,62600.0
2014-01-28 15:20:00,41.17,41.2,41.17,41.19,44500.0,25.0234,25.0416,25.0234,25.0356,44500.0
2014-01-28 15:25:00,41.19,41.19,41.17,41.19,34900.0,25.0356,25.0356,25.0234,25.0356,34900.0
2014-01-28 15:30:00,41.19,41.19,41.18,41.19,62400.0,25.0356,25.0356,25.0295,25.0356,62400.0
2014-01-28 15:35:00,41.19,41.26,41.19,41.26,161700.0,25.0356,25.0781,25.0356,25.0781,161700.0
2014-01-28 15:40:00,41.26,41.26,41.21,41.21,106000.0,25.0781,25.0781,25.0477,25.0477,106000.0
2014-01-28 15:45:00,41.22,41.27,41.2,41.27,130900.0,25.0538,25.0842,25.0416,25.0842,130900.0
2014-01-28 15:50:00,41.26,41.27,41.21,41.22,148400.0,25.0781,25.0842,25.0477,25.0538,148400.0
2014-01-28 15:55:00,41.22,41.27,41.21,41.25,260400.0,25.0538,25.0842,25.0477,25.072,260400.0
2014-01-29 09:30:00,41.51,41.72,41.3,41.61,181500.0,25.2301,25.3577,25.1024,25.2908,181500.0
2014-01-29 09:35:00,41.64,41.87,41.49,41.76,254200.0,25.3091,25.4489,25.2179,25.382,254200.0
2014-01-29 09:40:00,41.76,41.81,41.51,41.6,170600.0,25.382,25.4124,25.2301,25.2848,170600.0
2014-01-29 09:45:00,41.6,41.6,41.43,41.45,145600.0,25.2848,25.2848,25.1814,25.1936,145600.0
2014-01-29 09:50:00,41.45,41.54,41.44,41.47,176700.0,25.1936,25.2483,25.1875,25.2057,176700.0
2014-01-29 09:55:00,41.47,41.5,41.43,41.47,104000.0,25.2057,25.224,25.1814,25.2057,104000.0
2014-01-29 10:00:00,41.47,41.63,41.45,41.56,86400.0,25.2057,25.303,25.1936,25.2605,86400.0
2014-01-29 10:05:00,41.57,41.73,41.54,41.71,207500.0,25.2665,25.3638,25.2483,25.3516,207500.0
2014-01-29 10:10:00,41.71,41.72,41.62,41.64,151200.0,25.3516,25.3577,25.2969,25.3091,151200.0
2014-01-29 10:15:00,41.64,41.75,41.64,41.7,152200.0,25.3091,25.3759,25.3091,25.3455,152200.0
2014-01-29 10:20:00,41.71,41.78,41.67,41.68,174800.0,25.3516,25.3942,25.3273,25.3334,174800.0
2014-01-29 10:25:00,41.68,41.7,41.59,41.63,70200.0,25.3334,25.3455,25.2787,25.303,70200.0
2014-01-29 10:30:00,41.63,41.63,41.6,41.62,51000.0,25.303,25.303,25.2848,25.2969,51000.0
2014-01-29 10:35:00,41.62,41.63,41.55,41.63,52700.0,25.2969,25.303,25.2544,25.303,52700.0
2014-01-29 10:40:00,41.63,41.65,41.59,41.63,52800.0,25.303,25.3152,25.2787,25.303,52800.0
2014-01-29 10:45:00,41.63,41.63,41.61,41.62,31800.0,25.303,25.303,25.2908,25.2969,31800.0
2014-01-29 10:50:00,41.62,41.65,41.61,41.62,53900.0,25.2969,25.3152,25.2908,25.2969,53900.0
2014-01-29 10:55:00,41.63,41.63,41.52,41.54,53300.0,25.303,25.303,25.2361,25.2483,53300.0
2014-01-29 11:00:00,41.54,41.58,41.54,41.58,39300.0,25.2483,25.2726,25.2483,25.2726,39300.0
2014-01-29 11:05:00,41.57,41.58,41.56,41.56,35800.0,25.2665,25.2726,25.2605,25.2605,35800.0
2014-01-29 11:10:00,41.56,41.57,41.53,41.55,31600.0,25.2605,25.2665,25.2422,25.2544,31600.0
2014-01-29 11:15:00,41.55,41.57,41.49,41.5,43900.0,25.2544,25.2665,25.2179,25.224,43900.0
2014-01-29 11:20:00,41.51,41.52,41.49,41.52,39000.0,25.2301,25.2361,25.2179,25.2361,39000.0
2014-01-29 11:25:00,41.52,41.59,41.51,41.57,73400.0,25.2361,25.2787,25.2301,25.2665,73400.0
2014-01-29 11:30:00,41.58,41.59,41.56,41.58,42600.0,25.2726,25.2787,25.2605,25.2726,42600.0
2014-01-29 11:35:00,41.58,41.6,41.56,41.59,48000.0,25.2726,25.2848,25.2605,25.2787,48000.0
2014-01-29 11:40:00,41.59,41.62,41.58,41.59,42900.0,25.2787,25.2969,25.2726,25.2787,42900.0
2014-01-29 11:45:00,41.59,41.62,41.59,41.59,25900.0,25.2787,25.2969,25.2787,25.2787,25900.0
2014-01-29 11:50:00,41.58,41.58,41.48,41.5,36600.0,25.2726,25.2726,25.2118,25.224,36600.0
2014-01-29 11:55:00,41.5,41.51,41.49,41.49,32000.0,25.224,25.2301,25.2179,25.2179,32000.0
2014-01-29 12:00:00,41.5,41.57,41.5,41.57,207800.0,25.224,25.2665,25.224,25.2665,207800.0
2014-01-29 12:05:00,41.57,41.57,41.53,41.54,67200.0,25.2665,25.2665,25.2422,25.2483,67200.0
2014-01-29 12:10:00,41.53,41.55,41.53,41.53,32800.0,25.2422,25.2544,25.2422,25.2422,32800.0
2014-01-29 12:15:00,41.53,41.58,41.53,41.58,35000.0,25.2422,25.2726,25.2422,25.2726,35000.0
2014-01-29 12:20:00,41.58,41.6,41.57,41.6,38200.0,25.2726,25.2848,25.2665,25.2848,38200.0
2014-01-29 12:25:00,41.59,41.62,41.59,41.62,122800.0,25.2787,25.2969,25.2787,25.2969,122800.0
2014-01-29 12:30:00,41.62,41.7,41.62,41.63,112200.0,25.2969,25.3455,25.2969,25.303,112200.0
2014-01-29 12:35:00,41.62,41.65,41.6,41.64,43000.0,25.2969,25.3152,25.2848,25.3091,43000.0
2014-01-29 12:40:00,41.65,41.68,41.64,41.68,31400.0,25.3152,25.3334,25.3091,25.3334,31400.0
2014-01-29 12:45:00,41.69,41.77,41.69,41.77,73300.0,25.3395,25.3881,25.3395,25.3881,73300.0
2014-01-29 12:50:00,41.77,41.77,41.7,41.73,39000.0,25.3881,25.3881,25.3455,25.3638,39000.0
2014-01-29 12:55:00,41.73,41.77,41.42,41.44,474100.0,25.3638,25.3881,25.1754,25.1875,474100.0
2014-01-29 13:00:00,41.43,41.45,40.59,40.64,1500000.0,25.1814,25.1936,24.6709,24.7013,1500000.0
2014-01-29 13:05:00,40.64,41.09,40.5,41.05,684300.0,24.7013,24.9748,24.6162,24.9505,684300.0
2014-01-29 13:10:00,41.05,41.25,41.02,41.14,598400.0,24.9505,25.072,24.9322,25.0052,598400.0
2014-01-29 13:15:00,41.14,41.16,40.97,41.04,178200.0,25.0052,25.0173,24.9018,24.9444,178200.0
2014-01-29 13:20:00,41.04,41.04,40.88,41.01,138900.0,24.9444,24.9444,24.8471,24.9262,138900.0
2014-01-29 13:25:00,41.01,41.01,40.94,40.94,62400.0,24.9262,24.9262,24.8836,24.8836,62400.0
2014-01-29 13:30:00,40.95,40.95,40.73,40.83,150200.0,24.8897,24.8897,24.756,24.8168,150200.0
2014-01-29 13:35:00,40.83,40.89,40.79,40.88,107200.0,24.8168,24.8532,24.7924,24.8471,107200.0
2014-01-29 13:40:00,40.89,40.89,40.85,40.88,76800.0,24.8532,24.8532,24.8289,24.8471,76800.0
2014-01-29 13:45:00,40.87,40.88,40.84,40.86,83500.0,24.8411,24.8471,24.8228,24.835,83500.0
2014-01-29 13:50:00,40.86,40.86,40.81,40.82,90700.0,24.835,24.835,24.8046,24.8107,90700.0
2014-01-29 13:55:00,40.82,40.91,40.81,40.88,87600.0,24.8107,24.8654,24.8046,24.8471,87600.0
2014-01-29 14:00:00,40.88,40.91,40.72,40.83,226000.0,24.8471,24.8654,24.7499,24.8168,226000.0
2014-01-29 14:05:00,40.83,40.87,40.71,40.86,98000.0,24.8168,24.8411,24.7438,24.835,98000.0
2014-01-29 14:10:00,40.85,40.86,40.77,40.81,79900.0,24.8289,24.835,24.7803,24.8046,79900.0
2014-01-29 14:15:00,40.8,40.82,40.71,40.78,108700.0,24.7985,24.8107,24.7438,24.7864,108700.0
2014-01-29 14:20:00,40.78,40.85,40.76,40.82,89100.0,24.7864,24.8289,24.7742,24.8107,89100.0
2014-01-29 14:25:00,40.83,41.02,40.82,40.91,199800.0,24.8168,24.9322,24.8107,24.8654,199800.0
2014-01-29 14:30:00,40.91,40.98,40.89,40.97,72000.0,24.8654,24.9079,24.8532,24.9018,72000.0
2014-01-29 14:35:00,40.97,40.97,40.9,40.97,49500.0,24.9018,24.9018,24.8593,24.9018,49500.0
2014-01-29 14:40:00,40.97,41.0,40.93,40.96,71200.0,24.9018,24.9201,24.8775,24.8958,71200.0
2014-01-29 14:45:00,40.96,40.97,40.91,40.95,60400.0,24.8958,24.9018,24.8654,24.8897,60400.0
2014-01-29 14:50:00,40.96,40.98,40.9,40.9,54400.0,24.8958,24.9079,24.8593,24.8593,54400.0
2014-01-29 14:55:00,40.9,41.01,40.9,40.98,161800.0,24.8593,24.9262,24.8593,24.9079,161800.0
2014-01-29 15:00:00,40.98,41.02,40.95,41.01,74200.0,24.9079,24.9322,24.8897,24.9262,74200.0
2014-01-29 15:05:00,41.01,41.02,40.97,41.0,86700.0,24.9262,24.9322,24.9018,24.9201,86700.0
2014-01-29 15:10:00,41.0,41.01,40.92,40.97,107700.0,24.9201,24.9262,24.8715,24.9018,107700.0
2014-01-29 15:15:00,40.98,40.99,40.9,40.9,120000.0,24.9079,24.914,24.8593,24.8593,120000.0
2014-01-29 15:20:00,40.9,40.91,40.86,40.91,120000.0,24.8593,24.8654,24.835,24.8654,120000.0
2014-01-29 15:25:00,40.91,40.95,40.89,40.89,88100.0,24.8654,24.8897,24.8532,24.8532,88100.0
2014-01-29 15:30:00,40.9,40.91,40.86,40.88,130900.0,24.8593,24.8654,24.835,24.8471,130900.0
2014-01-29 15:35:00,40.88,40.9,40.86,40.87,137800.0,24.8471,24.8593,24.835,24.8411,137800.0
2014-01-29 15:40:00,40.87,40.9,40.77,40.9,240400.0,24.8411,24.8593,24.7803,24.8593,240400.0
2014-01-29 15:45:00,40.9,40.97,40.86,40.93,214400.0,24.8593,24.9018,24.835,24.8775,214400.0
2014-01-29 15:50:00,40.93,40.93,40.88,40.88,208800.0,24.8775,24.8775,24.8471,24.8471,208800.0
2014-01-29 15:55:00,40.89,40.93,40.86,40.89,404200.0,24.8532,24.8775,24.835,24.8532,404200.0
2014-01-30 09:30:00,40.36,40.47,40.3,40.37,220600.0,24.8355,24.9032,24.7986,24.8417,220600.0
2014-01-30 09:35:00,40.36,40.4,40.34,40.39,97400.0,24.8355,24.8602,24.8232,24.854,97400.0
2014-01-30 09:40:00,40.38,40.4,40.3,40.38,102200.0,24.8479,24.8602,24.7986,24.8479,102200.0
2014-01-30 09:45:00,40.38,40.46,40.37,40.39,86800.0,24.8479,24.8971,24.8417,24.854,86800.0
2014-01-30 09:50:00,40.4,40.48,40.36,40.44,66300.0,24.8602,24.9094,24.8355,24.8848,66300.0
2014-01-30 09:55:00,40.44,40.5,40.38,40.38,103700.0,24.8848,24.9217,24.8479,24.8479,103700.0
2014-01-30 10:00:00,40.38,40.42,40.33,40.4,94400.0,24.8479,24.8725,24.8171,24.8602,94400.0
2014-01-30 10:05:00,40.4,40.44,40.38,40.42,109100.0,24.8602,24.8848,24.8479,24.8725,109100.0
2014-01-30 10:10:00,40.41,40.52,40.41,40.5,61600.0,24.8663,24.934,24.8663,24.9217,61600.0
2014-01-30 10:15:00,40.5,40.52,40.47,40.48,87600.0,24.9217,24.934,24.9032,24.9094,87600.0
2014-01-30 10:20:00,40.47,40.54,40.45,40.53,120700.0,24.9032,24.9463,24.8909,24.9402,120700.0
2014-01-30 10:25:00,40.53,40.58,40.5,40.51,112900.0,24.9402,24.9709,24.9217,24.9278,112900.0
2014-01-30 10:30:00,40.51,40.57,40.51,40.56,41700.0,24.9278,24.9648,24.9278,24.9586,41700.0
2014-01-30 10:35:00,40.56,40.58,40.54,40.57,35700.0,24.9586,24.9709,24.9463,24.9648,35700.0
2014-01-30 10:40:00,40.56,40.6,40.54,40.6,35100.0,24.9586,24.9832,24.9463,24.9832,35100.0
2014-01-30 10:45:00,40.59,40.61,40.57,40.61,42800.0,24.9771,24.9894,24.9648,24.9894,42800.0
2014-01-30 10:50:00,40.6,40.66,40.59,40.66,76600.0,24.9832,25.0202,24.9771,25.0202,76600.0
2014-01-30 10:55:00,40.65,40.71,40.65,40.66,79600.0,25.014,25.0509,25.014,25.0202,79600.0
2014-01-30 11:00:00,40.66,40.66,40.62,40.63,43600.0,25.0202,25.0202,24.9955,25.0017,43600.0
2014-01-30 11:05:00,40.62,40.64,40.59,40.62,39200.0,24.9955,25.0078,24.9771,24.9955,39200.0
2014-01-30 11:10:00,40.61,40.64,40.59,40.63,35100.0,24.9894,25.0078,24.9771,25.0017,35100.0
2014-01-30 11:15:00,40.63,40.65,40.62,40.63,19100.0,25.0017,25.014,24.9955,25.0017,19100.0
2014-01-30 11:20:00,40.63,40.69,40.62,40.68,43100.0,25.0017,25.0386,24.9955,25.0325,43100.0
2014-01-30 11:25:00,40.67,40.68,40.67,40.68,32500.0,25.0263,25.0325,25.0263,25.0325,32500.0
2014-01-30 11:30:00,40.68,40.78,40.68,40.76,114600.0,25.0325,25.094,25.0325,25.0817,114600.0
2014-01-30 11:35:00,40.76,40.8,40.74,40.8,51100.0,25.0817,25.1063,25.0694,25.1063,51100.0
2014-01-30 11:40:00,40.79,40.83,40.79,40.79,56700.0,25.1001,25.1248,25.1001,25.1001,56700.0
2014-01-30 11:45:00,40.79,40.8,40.78,40.79,30400.0,25.1001,25.1063,25.094,25.1001,30400.0
2014-01-30 11:50:00,40.79,40.82,40.78,40.81,40300.0,25.1001,25.1186,25.094,25.1125,40300.0
2014-01-30 11:55:00,40.81,40.83,40.8,40.82,33700.0,25.1125,25.1248,25.1063,25.1186,33700.0
2014-01-30 12:00:00,40.82,40.82,40.8,40.81,29500.0,25.1186,25.1186,25.1063,25.1125,29500.0
2014-01-30 12:05:00,40.8,40.8,40.79,40.79,41600.0,25.1063,25.1063,25.1001,25.1001,41600.0
2014-01-30 12:10:00,40.79,40.8,40.77,40.77,38700.0,25.1001,25.1063,25.0878,25.0878,38700.0
2014-01-30 12:15:00,40.77,40.78,40.75,40.76,36500.0,25.0878,25.094,25.0755,25.0817,36500.0
2014-01-30 12:20:00,40.76,40.76,40.74,40.75,25200.0,25.0817,25.0817,25.0694,25.0755,25200.0
2014-01-30 12:25:00,40.75,40.75,40.73,40.74,36600.0,25.0755,25.0755,25.0632,25.0694,36600.0
2014-01-30 12:30:00,40.75,40.77,40.74,40.77,35200.0,25.0755,25.0878,25.0694,25.0878,35200.0
2014-01-30 12:35:00,40.76,40.8,40.75,40.79,30600.0,25.0817,25.1063,25.0755,25.1001,30600.0
2014-01-30 12:40:00,40.8,40.85,40.8,40.85,77800.0,25.1063,25.1371,25.1063,25.1371,77800.0
2014-01-30 12:45:00,40.85,40.88,40.85,40.87,26500.0,25.1371,25.1555,25.1371,25.1494,26500.0
2014-01-30 12:50:00,40.87,40.88,40.84,40.84,23500.0,25.1494,25.1555,25.1309,25.1309,23500.0
2014-01-30 12:55:00,40.84,40.9,40.83,40.89,55900.0,25.1309,25.1678,25.1248,25.1617,55900.0
2014-01-30 13:00:00,40.9,40.91,40.88,40.88,23500.0,25.1678,25.174,25.1555,25.1555,23500.0
2014-01-30 13:05:00,40.88,40.91,40.88,40.9,18900.0,25.1555,25.174,25.1555,25.1678,18900.0
2014-01-30 13:10:00,40.9,40.9,40.88,40.89,27300.0,25.1678,25.1678,25.1555,25.1617,27300.0
2014-01-30 13:15:00,40.89,40.9,40.88,40.89,19300.0,25.1617,25.1678,25.1555,25.1617,19300.0
2014-01-30 13:20:00,40.88,40.89,40.86,40.88,24500.0,25.1555,25.1617,25.1432,25.1555,24500.0
2014-01-30 13:25:00,40.87,40.88,40.86,40.88,15400.0,25.1494,25.1555,25.1432,25.1555,15400.0
2014-01-30 13:30:00,40.88,40.88,40.85,40.85,20600.0,25.1555,25.1555,25.1371,25.1371,20600.0
2014-01-30 13:35:00,40.85,40.86,40.81,40.82,24100.0,25.1371,25.1432,25.1125,25.1186,24100.0
2014-01-30 13:40:00,40.83,40.85,40.82,40.85,21000.0,25.1248,25.1371,25.1186,25.1371,21000.0
2014-01-30 13:45:00,40.84,40.86,40.84,40.85,27700.0,25.1309,25.1432,25.1309,25.1371,27700.0
2014-01-30 13:50:00,40.84,40.86,40.82,40.82,29500.0,25.1309,25.1432,25.1186,25.1186,29500.0
2014-01-30 13:55:00,40.82,40.84,40.8,40.83,34400.0,25.1186,25.1309,25.1063,25.1248,34400.0
2014-01-30 14:00:00,40.83,40.84,40.82,40.83,36600.0,25.1248,25.1309,25.1186,25.1248,36600.0
2014-01-30 14:05:00,40.82,40.83,40.77,40.77,27800.0,25.1186,25.1248,25.0878,25.0878,27800.0
2014-01-30 14:10:00,40.78,40.78,40.77,40.77,22500.0,25.094,25.094,25.0878,25.0878,22500.0
2014-01-30 14:15:00,40.76,40.77,40.72,40.72,36900.0,25.0817,25.0878,25.0571,25.0571,36900.0
2014-01-30 14:20:00,40.73,40.75,40.72,40.75,48900.0,25.0632,25.0755,25.0571,25.0755,48900.0
2014-01-30 14:25:00,40.74,40.75,40.7,40.72,65000.0,25.0694,25.0755,25.0448,25.0571,65000.0
2014-01-30 14:30:00,40.73,40.78,40.73,40.77,30100.0,25.0632,25.094,25.0632,25.0878,30100.0
2014-01-30 14:35:00,40.76,40.77,40.74,40.76,31000.0,25.0817,25.0878,25.0694,25.0817,31000.0
2014-01-30 14:40:00,40.76,40.81,40.76,40.81,33900.0,25.0817,25.1125,25.0817,25.1125,33900.0
2014-01-30 14:45:00,40.8,40.81,40.77,40.79,35700.0,25.1063,25.1125,25.0878,25.1001,35700.0
2014-01-30 14:50:00,40.78,40.81,40.77,40.8,23300.0,25.094,25.1125,25.0878,25.1063,23300.0
2014-01-30 14:55:00,40.79,40.8,40.76,40.79,35900.0,25.1001,25.1063,25.0817,25.1001,35900.0
2014-01-30 15:00:00,40.79,40.85,40.78,40.82,62200.0,25.1001,25.1371,25.094,25.1186,62200.0
2014-01-30 15:05:00,40.82,40.83,40.79,40.79,28600.0,25.1186,25.1248,25.1001,25.1001,28600.0
2014-01-30 15:10:00,40.79,40.83,40.79,40.83,47100.0,25.1001,25.1248,25.1001,25.1248,47100.0
2014-01-30 15:15:00,40.82,40.89,40.82,40.88,47200.0,25.1186,25.1617,25.1186,25.1555,47200.0
2014-01-30 15:20:00,40.88,40.9,40.86,40.89,38800.0,25.1555,25.1678,25.1432,25.1617,38800.0
2014-01-30 15:25:00,40.89,40.89,40.86,40.86,59500.0,25.1617,25.1617,25.1432,25.1432,59500.0
2014-01-30 15:30:00,40.87,40.92,40.85,40.85,45100.0,25.1494,25.1801,25.1371,25.1371,45100.0
2014-01-30 15:35:00,40.86,40.88,40.85,40.85,82100.0,25.1432,25.1555,25.1371,25.1371,82100.0
2014-01-30 15:40:00,40.86,40.9,40.85,40.88,69200.0,25.1432,25.1678,25.1371,25.1555,69200.0
2014-01-30 15:45:00,40.88,40.9,40.84,40.84,152800.0,25.1555,25.1678,25.1309,25.1309,152800.0
2014-01-30 15:50:00,40.84,40.89,40.83,40.88,133900.0,25.1309,25.1617,25.1248,25.1555,133900.0
2014-01-30 15:55:00,40.89,40.9,40.87,40.89,227200.0,25.1617,25.1678,25.1494,25.1617,227200.0
2014-01-31 09:30:00,40.77,40.77,40.55,40.69,136500.0,25.0878,25.0878,24.9525,25.0386,136500.0
2014-01-31 09:35:00,40.71,40.87,40.68,40.81,110600.0,25.0509,25.1494,25.0325,25.1125,110600.0
2014-01-31 09:40:00,40.8,40.84,40.75,40.83,81300.0,25.1063,25.1309,25.0755,25.1248,81300.0
2014-01-31 09:45:00,40.83,40.93,40.8,40.92,86300.0,25.1248,25.1863,25.1063,25.1801,86300.0
2014-01-31 09:50:00,40.93,41.04,40.92,41.01,170700.0,25.1863,25.254,25.1801,25.2355,170700.0
2014-01-31 09:55:00,41.02,41.14,41.02,41.12,130800.0,25.2417,25.3155,25.2417,25.3032,130800.0
2014-01-31 10:00:00,41.12,41.2,41.09,41.11,152500.0,25.3032,25.3524,25.2848,25.2971,152500.0
2014-01-31 10:05:00,41.11,41.25,41.11,41.19,158700.0,25.2971,25.3832,25.2971,25.3463,158700.0
2014-01-31 10:10:00,41.2,41.25,41.2,41.2,94900.0,25.3524,25.3832,25.3524,25.3524,94900.0
2014-01-31 10:15:00,41.21,41.24,41.2,41.21,197100.0,25.3586,25.3771,25.3524,25.3586,197100.0
2014-01-31 10:20:00,41.21,41.22,41.14,41.14,73000.0,25.3586,25.3647,25.3155,25.3155,73000.0
2014-01-31 10:25:00,41.14,41.15,41.08,41.1,64400.0,25.3155,25.3217,25.2786,25.2909,64400.0
2014-01-31 10:30:00,41.1,41.14,41.09,41.13,122400.0,25.2909,25.3155,25.2848,25.3094,122400.0
2014-01-31 10:35:00,41.13,41.18,41.13,41.18,60100.0,25.3094,25.3401,25.3094,25.3401,60100.0
2014-01-31 10:40:00,41.17,41.19,41.11,41.12,83800.0,25.334,25.3463,25.2971,25.3032,83800.0
2014-01-31 10:45:00,41.12,41.22,41.12,41.22,89000.0,25.3032,25.3647,25.3032,25.3647,89000.0
2014-01-31 10:50:00,41.23,41.27,41.22,41.22,74600.0,25.3709,25.3955,25.3647,25.3647,74600.0
2014-01-31 10:55:00,41.23,41.23,41.19,41.19,38000.0,25.3709,25.3709,25.3463,25.3463,38000.0
2014-01-31 11:00:00,41.19,41.29,41.18,41.28,84900.0,25.3463,25.4078,25.3401,25.4017,84900.0
2014-01-31 11:05:00,41.28,41.32,41.27,41.3,64400.0,25.4017,25.4263,25.3955,25.414,64400.0
2014-01-31 11:10:00,41.3,41.3,41.26,41.3,38500.0,25.414,25.414,25.3894,25.414,38500.0
2014-01-31 11:15:00,41.3,41.34,41.29,41.32,62900.0,25.414,25.4386,25.4078,25.4263,62900.0
2014-01-31 11:20:00,41.32,41.34,41.31,41.34,69300.0,25.4263,25.4386,25.4201,25.4386,69300.0
2014-01-31 11:25:00,41.34,41.34,41.27,41.3,62900.0,25.4386,25.4386,25.3955,25.414,62900.0
2014-01-31 11:30:00,41.3,41.3,41.24,41.28,85600.0,25.414,25.414,25.3771,25.4017,85600.0
2014-01-31 11:35:00,41.29,41.29,41.22,41.22,47200.0,25.4078,25.4078,25.3647,25.3647,47200.0
2014-01-31 11:40:00,41.23,41.33,41.22,41.32,56200.0,25.3709,25.4324,25.3647,25.4263,56200.0
2014-01-31 11:45:00,41.33,41.33,41.24,41.25,40200.0,25.4324,25.4324,25.3771,25.3832,40200.0
2014-01-31 11:50:00,41.24,41.24,41.2,41.2,27800.0,25.3771,25.3771,25.3524,25.3524,27800.0
2014-01-31 11:55:00,41.21,41.27,41.2,41.27,47500.0,25.3586,25.3955,25.3524,25.3955,47500.0
2014-01-31 12:00:00,41.27,41.3,41.25,41.26,49800.0,25.3955,25.414,25.3832,25.3894,49800.0
2014-01-31 12:05:00,41.25,41.26,41.24,41.25,27500.0,25.3832,25.3894,25.3771,25.3832,27500.0
2014-01-31 12:10:00,41.25,41.28,41.24,41.25,37800.0,25.3832,25.4017,25.3771,25.3832,37800.0
2014-01-31 12:15:00,41.24,41.27,41.24,41.25,27700.0,25.3771,25.3955,25.3771,25.3832,27700.0
2014-01-31 12:20:00,41.25,41.26,41.24,41.25,13500.0,25.3832,25.3894,25.3771,25.3832,13500.0
2014-01-31 12:25:00,41.25,41.29,41.23,41.28,52400.0,25.3832,25.4078,25.3709,25.4017,52400.0
2014-01-31 12:30:00,41.28,41.29,41.23,41.27,30300.0,25.4017,25.4078,25.3709,25.3955,30300.0
2014-01-31 12:35:00,41.27,41.29,41.26,41.28,32600.0,25.3955,25.4078,25.3894,25.4017,32600.0
2014-01-31 12:40:00,41.28,41.28,41.23,41.25,32700.0,25.4017,25.4017,25.3709,25.3832,32700.0
2014-01-31 12:45:00,41.26,41.28,41.25,41.25,43600.0,25.3894,25.4017,25.3832,25.3832,43600.0
2014-01-31 12:50:00,41.26,41.27,41.24,41.27,20900.0,25.3894,25.3955,25.3771,25.3955,20900.0
2014-01-31 12:55:00,41.26,41.28,41.24,41.25,53400.0,25.3894,25.4017,25.3771,25.3832,53400.0
2014-01-31 13:00:00,41.24,41.26,41.18,41.18,84000.0,25.3771,25.3894,25.3401,25.3401,84000.0
2014-01-31 13:05:00,41.18,41.18,41.11,41.11,72200.0,25.3401,25.3401,25.2971,25.2971,72200.0
2014-01-31 13:10:00,41.12,41.16,41.09,41.15,44100.0,25.3032,25.3278,25.2848,25.3217,44100.0
2014-01-31 13:15:00,41.15,41.17,41.14,41.16,34100.0,25.3217,25.334,25.3155,25.3278,34100.0
2014-01-31 13:20:00,41.16,41.17,41.14,41.16,32200.0,25.3278,25.334,25.3155,25.3278,32200.0
2014-01-31 13:25:00,41.15,41.17,41.12,41.16,54200.0,25.3217,25.334,25.3032,25.3278,54200.0
2014-01-31 13:30:00,41.16,41.2,41.16,41.19,34000.0,25.3278,25.3524,25.3278,25.3463,34000.0
2014-01-31 13:35:00,41.19,41.23,41.18,41.23,44300.0,25.3463,25.3709,25.3401,25.3709,44300.0
2014-01-31 13:40:00,41.23,41.25,41.21,41.22,34600.0,25.3709,25.3832,25.3586,25.3647,34600.0
2014-01-31 13:45:00,41.21,41.29,41.21,41.29,72900.0,25.3586,25.4078,25.3586,25.4078,72900.0
2014-01-31 13:50:00,41.28,41.34,41.28,41.34,59000.0,25.4017,25.4386,25.4017,25.4386,59000.0
2014-01-31 13:55:00,41.35,41.35,41.32,41.34,50700.0,25.4447,25.4447,25.4263,25.4386,50700.0
2014-01-31 14:00:00,41.33,41.34,41.3,41.33,58200.0,25.4324,25.4386,25.414,25.4324,58200.0
2014-01-31 14:05:00,41.32,41.34,41.32,41.33,36800.0,25.4263,25.4386,25.4263,25.4324,36800.0
2014-01-31 14:10:00,41.34,41.34,41.31,41.34,38600.0,25.4386,25.4386,25.4201,25.4386,38600.0
2014-01-31 14:15:00,41.34,41.35,41.32,41.32,45600.0,25.4386,25.4447,25.4263,25.4263,45600.0
2014-01-31 14:20:00,41.33,41.33,41.3,41.32,37400.0,25.4324,25.4324,25.414,25.4263,37400.0
2014-01-31 14:25:00,41.32,41.34,41.31,41.33,114700.0,25.4263,25.4386,25.4201,25.4324,114700.0
2014-01-31 14:30:00,41.33,41.33,41.31,41.33,41200.0,25.4324,25.4324,25.4201,25.4324,41200.0
2014-01-31 14:35:00,41.33,41.37,41.33,41.37,86800.0,25.4324,25.4571,25.4324,25.4571,86800.0
2014-01-31 14:40:00,41.36,41.37,41.35,41.36,271400.0,25.4509,25.4571,25.4447,25.4509,271400.0
2014-01-31 14:45:00,41.35,41.38,41.35,41.37,26800.0,25.4447,25.4632,25.4447,25.4571,26800.0
2014-01-31 14:50:00,41.36,41.38,41.32,41.32,59300.0,25.4509,25.4632,25.4263,25.4263,59300.0
2014-01-31 14:55:00,41.32,41.34,41.32,41.34,40100.0,25.4263,25.4386,25.4263,25.4386,40100.0
2014-01-31 15:00:00,41.33,41.33,41.27,41.31,94700.0,25.4324,25.4324,25.3955,25.4201,94700.0
2014-01-31 15:05:00,41.32,41.33,41.3,41.3,43500.0,25.4263,25.4324,25.414,25.414,43500.0
2014-01-31 15:10:00,41.3,41.31,41.27,41.3,112100.0,25.414,25.4201,25.3955,25.414,112100.0
2014-01-31 15:15:00,41.3,41.3,41.23,41.23,80100.0,25.414,25.414,25.3709,25.3709,80100.0
2014-01-31 15:20:00,41.23,41.27,41.22,41.27,37800.0,25.3709,25.3955,25.3647,25.3955,37800.0
2014-01-31 15:25:00,41.28,41.3,41.28,41.29,51600.0,25.4017,25.414,25.4017,25.4078,51600.0
2014-01-31 15:30:00,41.29,41.34,41.27,41.27,100500.0,25.4078,25.4386,25.3955,25.3955,100500.0
2014-01-31 15:35:00,41.27,41.27,41.21,41.21,89600.0,25.3955,25.3955,25.3586,25.3586,89600.0
2014-01-31 15:40:00,41.21,41.23,41.17,41.2,128500.0,25.3586,25.3709,25.334,25.3524,128500.0
2014-01-31 15:45:00,41.21,41.29,41.2,41.29,159200.0,25.3586,25.4078,25.3524,25.4078,159200.0
2014-01-31 15:50:00,41.3,41.3,41.24,41.24,162900.0,25.414,25.414,25.3771,25.3771,162900.0
2014-01-31 15:55:00,41.25,41.27,41.19,41.23,530500.0,25.3832,25.3955,25.3463,25.3709,530500.0
2014-02-03 09:30:00,41.28,41.39,41.11,41.33,184100.0,25.4017,25.4694,25.2971,25.4324,184100.0
2014-02-03 09:35:00,41.33,41.33,41.21,41.25,83500.0,25.4324,25.4324,25.3586,25.3832,83500.0
2014-02-03 09:40:00,41.25,41.4,41.25,41.38,68400.0,25.3832,25.4755,25.3832,25.4632,68400.0
2014-02-03 09:45:00,41.38,41.5,41.38,41.5,98500.0,25.4632,25.537,25.4632,25.537,98500.0
2014-02-03 09:50:00,41.5,41.56,41.49,41.56,74400.0,25.537,25.574,25.5309,25.574,74400.0
2014-02-03 09:55:00,41.56,41.65,41.55,41.64,70800.0,25.574,25.6293,25.5678,25.6232,70800.0
2014-02-03 10:00:00,41.63,41.65,41.45,41.64,150700.0,25.617,25.6293,25.5063,25.6232,150700.0
2014-02-03 10:05:00,41.64,41.74,41.64,41.71,140500.0,25.6232,25.6847,25.6232,25.6663,140500.0
2014-02-03 10:10:00,41.71,41.77,41.68,41.76,184300.0,25.6663,25.7032,25.6478,25.697,184300.0
2014-02-03 10:15:00,41.77,41.89,41.74,41.86,149100.0,25.7032,25.777,25.6847,25.7586,149100.0
2014-02-03 10:20:00,41.86,41.96,41.84,41.84,170800.0,25.7586,25.8201,25.7463,25.7463,170800.0
2014-02-03 10:25:00,41.84,41.84,41.7,41.7,163400.0,25.7463,25.7463,25.6601,25.6601,163400.0
2014-02-03 10:30:00,41.71,41.73,41.62,41.62,102100.0,25.6663,25.6786,25.6109,25.6109,102100.0
2014-02-03 10:35:00,41.62,41.68,41.62,41.67,103700.0,25.6109,25.6478,25.6109,25.6417,103700.0
2014-02-03 10:40:00,41.67,41.69,41.61,41.66,60200.0,25.6417,25.654,25.6047,25.6355,60200.0
2014-02-03 10:45:00,41.66,41.73,41.66,41.71,72000.0,25.6355,25.6786,25.6355,25.6663,72000.0
2014-02-03 10:50:00,41.71,41.77,41.71,41.76,69100.0,25.6663,25.7032,25.6663,25.697,69100.0
2014-02-03 10:55:00,41.76,41.83,41.74,41.82,154800.0,25.697,25.7401,25.6847,25.734,154800.0
2014-02-03 11:00:00,41.82,41.82,41.68,41.69,102600.0,25.734,25.734,25.6478,25.654,102600.0
2014-02-03 11:05:00,41.69,41.69,41.64,41.64,82000.0,25.654,25.654,25.6232,25.6232,82000.0
2014-02-03 11:10:00,41.64,41.65,41.59,41.6,52300.0,25.6232,25.6293,25.5924,25.5986,52300.0
2014-02-03 11:15:00,41.6,41.63,41.58,41.6,64500.0,25.5986,25.617,25.5863,25.5986,64500.0
2014-02-03 11:20:00,41.6,41.67,41.6,41.64,39300.0,25.5986,25.6417,25.5986,25.6232,39300.0
2014-02-03 11:25:00,41.65,41.68,41.6,41.61,56800.0,25.6293,25.6478,25.5986,25.6047,56800.0
2014-02-03 11:30:00,41.61,41.63,41.52,41.52,78900.0,25.6047,25.617,25.5494,25.5494,78900.0
2014-02-03 11:35:00,41.52,41.53,41.47,41.48,51400.0,25.5494,25.5555,25.5186,25.5247,51400.0
2014-02-03 11:40:00,41.48,41.49,41.38,41.38,79400.0,25.5247,25.5309,25.4632,25.4632,79400.0
2014-02-03 11:45:00,41.39,41.43,41.37,41.39,85900.0,25.4694,25.494,25.4571,25.4694,85900.0
2014-02-03 11:50:00,41.4,41.4,41.37,41.39,68100.0,25.4755,25.4755,25.4571,25.4694,68100.0
2014-02-03 11:55:00,41.39,41.41,41.35,41.37,54300.0,25.4694,25.4817,25.4447,25.4571,54300.0
2014-02-03 12:00:00,41.37,41.39,41.3,41.31,70900.0,25.4571,25.4694,25.414,25.4201,70900.0
2014-02-03 12:05:00,41.31,41.38,41.3,41.3,89900.0,25.4201,25.4632,25.414,25.414,89900.0
2014-02-03 12:10:00,41.3,41.32,41.24,41.25,104400.0,25.414,25.4263,25.3771,25.3832,104400.0
2014-02-03 12:15:00,41.24,41.26,41.21,41.21,50600.0,25.3771,25.3894,25.3586,25.3586,50600.0
2014-02-03 12:20:00,41.21,41.27,41.21,41.22,65300.0,25.3586,25.3955,25.3586,25.3647,65300.0
2014-02-03 12:25:00,41.22,41.26,41.2,41.21,49600.0,25.3647,25.3894,25.3524,25.3586,49600.0
2014-02-03 12:30:00,41.22,41.28,41.21,41.25,48200.0,25.3647,25.4017,25.3586,25.3832,48200.0
2014-02-03 12:35:00,41.26,41.27,41.22,41.25,63200.0,25.3894,25.3955,25.3647,25.3832,63200.0
2014-02-03 12:40:00,41.25,41.31,41.25,41.3,34600.0,25.3832,25.4201,25.3832,25.414,34600.0
2014-02-03 12:45:00,41.31,41.31,41.27,41.27,53000.0,25.4201,25.4201,25.3955,25.3955,53000.0
2014-02-03 12:50:00,41.27,41.3,41.24,41.28,52800.0,25.3955,25.414,25.3771,25.4017,52800.0
2014-02-03 12:55:00,41.28,41.29,41.26,41.27,57600.0,25.4017,25.4078,25.3894,25.3955,57600.0
2014-02-03 13:00:00,41.27,41.3,41.26,41.27,104600.0,25.3955,25.414,25.3894,25.3955,104600.0
2014-02-03 13:05:00,41.27,41.29,41.22,41.23,103800.0,25.3955,25.4078,25.3647,25.3709,103800.0
2014-02-03 13:10:00,41.23,41.28,41.23,41.27,39700.0,25.3709,25.4017,25.3709,25.3955,39700.0
2014-02-03 13:15:00,41.27,41.3,41.26,41.27,44800.0,25.3955,25.414,25.3894,25.3955,44800.0
2014-02-03 13:20:00,41.27,41.32,41.27,41.28,33600.0,25.3955,25.4263,25.3955,25.4017,33600.0
2014-02-03 13:25:00,41.28,41.29,41.23,41.24,50600.0,25.4017,25.4078,25.3709,25.3771,50600.0
2014-02-03 13:30:00,41.24,41.29,41.23,41.27,67600.0,25.3771,25.4078,25.3709,25.3955,67600.0
2014-02-03 13:35:00,41.27,41.27,41.2,41.2,56800.0,25.3955,25.3955,25.3524,25.3524,56800.0
2014-02-03 13:40:00,41.2,41.23,41.18,41.2,73100.0,25.3524,25.3709,25.3401,25.3524,73100.0
2014-02-03 13:45:00,41.2,41.2,41.15,41.19,72100.0,25.3524,25.3524,25.3217,25.3463,72100.0
2014-02-03 13:50:00,41.2,41.2,41.16,41.18,66100.0,25.3524,25.3524,25.3278,25.3401,66100.0
2014-02-03 13:55:00,41.19,41.23,41.18,41.21,93100.0,25.3463,25.3709,25.3401,25.3586,93100.0
2014-02-03 14:00:00,41.21,41.23,41.21,41.23,54900.0,25.3586,25.3709,25.3586,25.3709,54900.0
2014-02-03 14:05:00,41.23,41.28,41.22,41.27,66700.0,25.3709,25.4017,25.3647,25.3955,66700.0
2014-02-03 14:10:00,41.27,41.29,41.26,41.29,38000.0,25.3955,25.4078,25.3894,25.4078,38000.0
2014-02-03 14:15:00,41.29,41.29,41.26,41.27,59100.0,25.4078,25.4078,25.3894,25.3955,59100.0
2014-02-03 14:20:00,41.27,41.3,41.26,41.3,141900.0,25.3955,25.414,25.3894,25.414,141900.0
2014-02-03 14:25:00,41.3,41.31,41.22,41.25,117700.0,25.414,25.4201,25.3647,25.3832,117700.0
2014-02-03 14:30:00,41.25,41.27,41.24,41.25,85600.0,25.3832,25.3955,25.3771,25.3832,85600.0
2014-02-03 14:35:00,41.24,41.3,41.24,41.27,231100.0,25.3771,25.414,25.3771,25.3955,231100.0
2014-02-03 14:40:00,41.28,41.31,41.25,41.27,65500.0,25.4017,25.4201,25.3832,25.3955,65500.0
2014-02-03 14:45:00,41.27,41.31,41.27,41.3,65200.0,25.3955,25.4201,25.3955,25.414,65200.0
2014-02-03 14:50:00,41.3,41.31,41.26,41.29,78900.0,25.414,25.4201,25.3894,25.4078,78900.0
2014-02-03 14:55:00,41.29,41.33,41.28,41.31,77700.0,25.4078,25.4324,25.4017,25.4201,77700.0
2014-02-03 15:00:00,41.31,41.36,41.31,41.35,96300.0,25.4201,25.4509,25.4201,25.4447,96300.0
2014-02-03 15:05:00,41.34,41.41,41.34,41.41,110300.0,25.4386,25.4817,25.4386,25.4817,110300.0
2014-02-03 15:10:00,41.41,41.41,41.36,41.41,134100.0,25.4817,25.4817,25.4509,25.4817,134100.0
2014-02-03 15:15:00,41.41,41.42,41.31,41.32,146200.0,25.4817,25.4878,25.4201,25.4263,146200.0
2014-02-03 15:20:00,41.31,41.34,41.3,41.34,68200.0,25.4201,25.4386,25.414,25.4386,68200.0
2014-02-03 15:25:00,41.34,41.39,41.32,41.34,138700.0,25.4386,25.4694,25.4263,25.4386,138700.0
2014-02-03 15:30:00,41.34,41.35,41.29,41.3,112400.0,25.4386,25.4447,25.4078,25.414,112400.0
2014-02-03 15:35:00,41.3,41.33,41.29,41.3,126500.0,25.414,25.4324,25.4078,25.414,126500.0
2014-02-03 15:40:00,41.31,41.33,41.26,41.26,129600.0,25.4201,25.4324,25.3894,25.3894,129600.0
2014-02-03 15:45:00,41.26,41.27,41.18,41.18,231000.0,25.3894,25.3955,25.3401,25.3401,231000.0
2014-02-03 15:50:00,41.19,41.21,41.17,41.21,232100.0,25.3463,25.3586,25.334,25.3586,232100.0
2014-02-03 15:55:00,41.2,41.27,41.2,41.27,664400.0,25.3524,25.3955,25.3524,25.3955,664400.0
2014-02-04 09:30:00,41.38,41.38,41.03,41.05,122900.0,25.4632,25.4632,25.2478,25.2601,122900.0
2014-02-04 09:35:00,41.04,41.18,41.04,41.09,53500.0,25.254,25.3401,25.254,25.2848,53500.0
2014-02-04 09:40:00,41.1,41.13,41.03,41.05,51600.0,25.2909,25.3094,25.2478,25.2601,51600.0
2014-02-04 09:45:00,41.05,41.12,41.03,41.03,54900.0,25.2601,25.3032,25.2478,25.2478,54900.0
2014-02-04 09:50:00,41.03,41.11,41.02,41.11,47900.0,25.2478,25.2971,25.2417,25.2971,47900.0
2014-02-04 09:55:00,41.1,41.1,41.01,41.03,86600.0,25.2909,25.2909,25.2355,25.2478,86600.0
2014-02-04 10:00:00,41.03,41.07,41.0,41.02,127300.0,25.2478,25.2724,25.2294,25.2417,127300.0
2014-02-04 10:05:00,41.02,41.02,40.89,40.9,156600.0,25.2417,25.2417,25.1617,25.1678,156600.0
2014-02-04 10:10:00,40.9,40.96,40.89,40.91,69500.0,25.1678,25.2048,25.1617,25.174,69500.0
2014-02-04 10:15:00,40.91,40.97,40.91,40.93,48900.0,25.174,25.2109,25.174,25.1863,48900.0
2014-02-04 10:20:00,40.93,40.98,40.92,40.93,64700.0,25.1863,25.2171,25.1801,25.1863,64700.0
2014-02-04 10:25:00,40.94,40.98,40.93,40.98,53400.0,25.1924,25.2171,25.1863,25.2171,53400.0
2014-02-04 10:30:00,40.98,41.03,40.98,41.03,89100.0,25.2171,25.2478,25.2171,25.2478,89100.0
2014-02-04 10:35:00,41.02,41.03,40.91,40.91,75500.0,25.2417,25.2478,25.174,25.174,75500.0
2014-02-04 10:40:00,40.91,40.93,40.87,40.9,59600.0,25.174,25.1863,25.1494,25.1678,59600.0
2014-02-04 10:45:00,40.9,40.93,40.87,40.87,50900.0,25.1678,25.1863,25.1494,25.1494,50900.0
2014-02-04 10:50:00,40.87,40.87,40.83,40.85,49600.0,25.1494,25.1494,25.1248,25.1371,49600.0
2014-02-04 10:55:00,40.85,40.88,40.84,40.88,43700.0,25.1371,25.1555,25.1309,25.1555,43700.0
2014-02-04 11:00:00,40.88,40.96,40.86,40.91,82500.0,25.1555,25.2048,25.1432,25.174,82500.0
2014-02-04 11:05:00,40.91,40.94,40.9,40.92,24800.0,25.174,25.1924,25.1678,25.1801,24800.0
2014-02-04 11:10:00,40.92,40.93,40.85,40.86,34200.0,25.1801,25.1863,25.1371,25.1432,34200.0
2014-02-04 11:15:00,40.87,40.87,40.83,40.84,47300.0,25.1494,25.1494,25.1248,25.1309,47300.0
2014-02-04 11:20:00,40.83,40.84,40.8,40.83,33700.0,25.1248,25.1309,25.1063,25.1248,33700.0
2014-02-04 11:25:00,40.83,40.85,40.8,40.82,33700.0,25.1248,25.1371,25.1063,25.1186,33700.0
2014-02-04 11:30:00,40.83,40.84,40.79,40.8,69200.0,25.1248,25.1309,25.1001,25.1063,69200.0
2014-02-04 11:35:00,40.8,40.85,40.8,40.83,39600.0,25.1063,25.1371,25.1063,25.1248,39600.0
2014-02-04 11:40:00,40.83,40.88,40.8,40.87,49300.0,25.1248,25.1555,25.1063,25.1494,49300.0
2014-02-04 11:45:00,40.87,40.88,40.83,40.85,22700.0,25.1494,25.1555,25.1248,25.1371,22700.0
2014-02-04 11:50:00,40.86,40.86,40.84,40.85,14600.0,25.1432,25.1432,25.1309,25.1371,14600.0
2014-02-04 11:55:00,40.84,40.88,40.84,40.88,28000.0,25.1309,25.1555,25.1309,25.1555,28000.0
2014-02-04 12:00:00,40.88,40.91,40.88,40.9,22000.0,25.1555,25.174,25.1555,25.1678,22000.0
2014-02-04 12:05:00,40.9,40.95,40.9,40.94,48500.0,25.1678,25.1986,25.1678,25.1924,48500.0
2014-02-04 12:10:00,40.95,40.99,40.95,40.98,32600.0,25.1986,25.2232,25.1986,25.2171,32600.0
2014-02-04 12:15:00,40.98,41.0,40.95,40.97,30400.0,25.2171,25.2294,25.1986,25.2109,30400.0
2014-02-04 12:20:00,40.97,41.03,40.97,41.01,30100.0,25.2109,25.2478,25.2109,25.2355,30100.0
2014-02-04 12:25:00,41.02,41.06,41.02,41.04,23400.0,25.2417,25.2663,25.2417,25.254,23400.0
2014-02-04 12:30:00,41.05,41.05,41.01,41.01,18600.0,25.2601,25.2601,25.2355,25.2355,18600.0
2014-02-04 12:35:00,41.02,41.02,41.0,41.0,28700.0,25.2417,25.2417,25.2294,25.2294,28700.0
2014-02-04 12:40:00,41.01,41.02,40.99,41.01,24100.0,25.2355,25.2417,25.2232,25.2355,24100.0
2014-02-04 12:45:00,41.01,41.05,41.01,41.03,20800.0,25.2355,25.2601,25.2355,25.2478,20800.0
2014-02-04 12:50:00,41.02,41.03,40.98,40.98,23300.0,25.2417,25.2478,25.2171,25.2171,23300.0
2014-02-04 12:55:00,40.99,41.04,40.98,41.02,14300.0,25.2232,25.254,25.2171,25.2417,14300.0
2014-02-04 13:00:00,41.03,41.03,41.0,41.02,20000.0,25.2478,25.2478,25.2294,25.2417,20000.0
2014-02-04 13:05:00,41.03,41.08,41.03,41.06,33000.0,25.2478,25.2786,25.2478,25.2663,33000.0
2014-02-04 13:10:00,41.06,41.07,41.0,41.01,26800.0,25.2663,25.2724,25.2294,25.2355,26800.0
2014-02-04 13:15:00,41.01,41.03,41.01,41.02,21700.0,25.2355,25.2478,25.2355,25.2417,21700.0
2014-02-04 13:20:00,41.01,41.03,41.0,41.02,24200.0,25.2355,25.2478,25.2294,25.2417,24200.0
2014-02-04 13:25:00,41.02,41.06,41.0,41.05,40600.0,25.2417,25.2663,25.2294,25.2601,40600.0
2014-02-04 13:30:00,41.04,41.04,41.01,41.02,23300.0,25.254,25.254,25.2355,25.2417,23300.0
2014-02-04 13:35:00,41.02,41.03,40.96,41.0,40000.0,25.2417,25.2478,25.2048,25.2294,40000.0
2014-02-04 13:40:00,40.99,41.02,40.98,41.01,17600.0,25.2232,25.2417,25.2171,25.2355,17600.0
2014-02-04 13:45:00,41.02,41.02,40.98,41.0,25500.0,25.2417,25.2417,25.2171,25.2294,25500.0
2014-02-04 13:50:00,40.99,41.01,40.94,40.97,43000.0,25.2232,25.2355,25.1924,25.2109,43000.0
2014-02-04 13:55:00,40.97,40.99,40.94,40.97,20100.0,25.2109,25.2232,25.1924,25.2109,20100.0
2014-02-04 14:00:00,40.97,41.01,40.95,40.97,43800.0,25.2109,25.2355,25.1986,25.2109,43800.0
2014-02-04 14:05:00,40.97,40.98,40.96,40.98,12800.0,25.2109,25.2171,25.2048,25.2171,12800.0
2014-02-04 14:10:00,40.97,41.01,40.96,41.01,37500.0,25.2109,25.2355,25.2048,25.2355,37500.0
2014-02-04 14:15:00,41.0,41.01,40.96,40.99,37600.0,25.2294,25.2355,25.2048,25.2232,37600.0
2014-02-04 14:20:00,40.98,41.04,40.96,41.01,38300.0,25.2171,25.254,25.2048,25.2355,38300.0
2014-02-04 14:25:00,41.01,41.03,41.0,41.0,17800.0,25.2355,25.2478,25.2294,25.2294,17800.0
2014-02-04 14:30:00,41.0,41.02,40.98,41.0,32800.0,25.2294,25.2417,25.2171,25.2294,32800.0
2014-02-04 14:35:00,41.0,41.01,40.98,40.98,31200.0,25.2294,25.2355,25.2171,25.2171,31200.0
2014-02-04 14:40:00,40.99,41.05,40.98,41.03,41500.0,25.2232,25.2601,25.2171,25.2478,41500.0
2014-02-04 14:45:00,41.03,41.05,41.01,41.01,36000.0,25.2478,25.2601,25.2355,25.2355,36000.0
2014-02-04 14:50:00,41.01,41.02,41.0,41.01,18400.0,25.2355,25.2417,25.2294,25.2355,18400.0
2014-02-04 14:55:00,41.01,41.02,40.97,41.01,41300.0,25.2355,25.2417,25.2109,25.2355,41300.0
2014-02-04 15:00:00,41.01,41.07,41.01,41.06,43500.0,25.2355,25.2724,25.2355,25.2663,43500.0
2014-02-04 15:05:00,41.05,41.06,41.02,41.05,39100.0,25.2601,25.2663,25.2417,25.2601,39100.0
2014-02-04 15:10:00,41.06,41.06,41.0,41.0,32400.0,25.2663,25.2663,25.2294,25.2294,32400.0
2014-02-04 15:15:00,41.0,41.0,40.97,40.99,38400.0,25.2294,25.2294,25.2109,25.2232,38400.0
2014-02-04 15:20:00,40.99,41.0,40.95,40.95,35400.0,25.2232,25.2294,25.1986,25.1986,35400.0
2014-02-04 15:25:00,40.94,40.97,40.88,40.88,65700.0,25.1924,25.2109,25.1555,25.1555,65700.0
2014-02-04 15:30:00,40.89,40.97,40.89,40.93,109800.0,25.1617,25.2109,25.1617,25.1863,109800.0
2014-02-04 15:35:00,40.93,41.0,40.92,40.97,80800.0,25.1863,25.2294,25.1801,25.2109,80800.0
2014-02-04 15:40:00,40.98,41.01,40.96,40.99,98400.0,25.2171,25.2355,25.2048,25.2232,98400.0
2014-02-04 15:45:00,40.99,41.01,40.96,40.98,164100.0,25.2232,25.2355,25.2048,25.2171,164100.0
2014-02-04 15:50:00,40.98,41.04,40.97,41.03,113800.0,25.2171,25.254,25.2109,25.2478,113800.0
2014-02-04 15:55:00,41.02,41.05,40.98,40.99,273700.0,25.2417,25.2601,25.2171,25.2232,273700.0
2014-02-05 09:30:00,40.9,40.92,40.76,40.81,107700.0,25.1678,25.1801,25.0817,25.1125,107700.0
2014-02-05 09:35:00,40.82,40.93,40.81,40.91,59300.0,25.1186,25.1863,25.1125,25.174,59300.0
2014-02-05 09:40:00,40.91,40.96,40.91,40.94,49300.0,25.174,25.2048,25.174,25.1924,49300.0
2014-02-05 09:45:00,40.95,40.98,40.94,40.96,51500.0,25.1986,25.2171,25.1924,25.2048,51500.0
2014-02-05 09:50:00,40.97,40.97,40.91,40.92,30300.0,25.2109,25.2109,25.174,25.1801,30300.0
2014-02-05 09:55:00,40.93,40.93,40.88,40.88,30000.0,25.1863,25.1863,25.1555,25.1555,30000.0
2014-02-05 10:00:00,40.88,41.04,40.87,40.98,96000.0,25.1555,25.254,25.1494,25.2171,96000.0
2014-02-05 10:05:00,40.99,41.05,40.96,40.98,78400.0,25.2232,25.2601,25.2048,25.2171,78400.0
2014-02-05 10:10:00,40.98,41.01,40.91,40.95,91800.0,25.2171,25.2355,25.174,25.1986,91800.0
2014-02-05 10:15:00,40.95,40.98,40.92,40.95,54900.0,25.1986,25.2171,25.1801,25.1986,54900.0
2014-02-05 10:20:00,40.95,41.01,40.93,40.98,55400.0,25.1986,25.2355,25.1863,25.2171,55400.0
2014-02-05 10:25:00,40.98,41.0,40.86,40.91,107700.0,25.2171,25.2294,25.1432,25.174,107700.0
2014-02-05 10:30:00,40.91,40.93,40.88,40.93,168500.0,25.174,25.1863,25.1555,25.1863,168500.0
2014-02-05 10:35:00,40.92,40.93,40.85,40.88,54800.0,25.1801,25.1863,25.1371,25.1555,54800.0
2014-02-05 10:40:00,40.88,40.92,40.87,40.9,43100.0,25.1555,25.1801,25.1494,25.1678,43100.0
2014-02-05 10:45:00,40.9,40.92,40.9,40.91,38100.0,25.1678,25.1801,25.1678,25.174,38100.0
2014-02-05 10:50:00,40.91,40.92,40.9,40.92,34300.0,25.174,25.1801,25.1678,25.1801,34300.0
2014-02-05 10:55:00,40.91,40.92,40.87,40.88,45700.0,25.174,25.1801,25.1494,25.1555,45700.0
2014-02-05 11:00:00,40.88,40.89,40.83,40.84,58000.0,25.1555,25.1617,25.1248,25.1309,58000.0
2014-02-05 11:05:00,40.84,40.85,40.81,40.82,43800.0,25.1309,25.1371,25.1125,25.1186,43800.0
2014-02-05 11:10:00,40.82,40.87,40.81,40.85,48000.0,25.1186,25.1494,25.1125,25.1371,48000.0
2014-02-05 11:15:00,40.85,40.88,40.84,40.84,35800.0,25.1371,25.1555,25.1309,25.1309,35800.0
2014-02-05 11:20:00,40.84,40.87,40.84,40.85,28500.0,25.1309,25.1494,25.1309,25.1371,28500.0
2014-02-05 11:25:00,40.85,40.91,40.85,40.88,46300.0,25.1371,25.174,25.1371,25.1555,46300.0
2014-02-05 11:30:00,40.89,40.9,40.86,40.88,35200.0,25.1617,25.1678,25.1432,25.1555,35200.0
2014-02-05 11:35:00,40.88,40.9,40.84,40.85,45100.0,25.1555,25.1678,25.1309,25.1371,45100.0
2014-02-05 11:40:00,40.85,40.88,40.83,40.88,29800.0,25.1371,25.1555,25.1248,25.1555,29800.0
2014-02-05 11:45:00,40.88,40.92,40.86,40.87,66800.0,25.1555,25.1801,25.1432,25.1494,66800.0
2014-02-05 11:50:00,40.87,40.88,40.85,40.87,23400.0,25.1494,25.1555,25.1371,25.1494,23400.0
2014-02-05 11:55:00,40.87,40.88,40.84,40.84,61300.0,25.1494,25.1555,25.1309,25.1309,61300.0
2014-02-05 12:00:00,40.84,40.87,40.81,40.83,38400.0,25.1309,25.1494,25.1125,25.1248,38400.0
2014-02-05 12:05:00,40.82,40.84,40.78,40.79,49700.0,25.1186,25.1309,25.094,25.1001,49700.0
2014-02-05 12:10:00,40.79,40.82,40.76,40.82,38600.0,25.1001,25.1186,25.0817,25.1186,38600.0
2014-02-05 12:15:00,40.81,40.85,40.78,40.85,24800.0,25.1125,25.1371,25.094,25.1371,24800.0
2014-02-05 12:20:00,40.85,40.85,40.81,40.82,25400.0,25.1371,25.1371,25.1125,25.1186,25400.0
2014-02-05 12:25:00,40.83,40.83,40.8,40.8,13200.0,25.1248,25.1248,25.1063,25.1063,13200.0
2014-02-05 12:30:00,40.81,40.82,40.78,40.79,33500.0,25.1125,25.1186,25.094,25.1001,33500.0
2014-02-05 12:35:00,40.8,40.8,40.77,40.79,17500.0,25.1063,25.1063,25.0878,25.1001,17500.0
2014-02-05 12:40:00,40.79,40.84,40.78,40.83,18400.0,25.1001,25.1309,25.094,25.1248,18400.0
2014-02-05 12:45:00,40.82,40.83,40.81,40.82,15800.0,25.1186,25.1248,25.1125,25.1186,15800.0
2014-02-05 12:50:00,40.82,40.9,40.81,40.88,27900.0,25.1186,25.1678,25.1125,25.1555,27900.0
2014-02-05 12:55:00,40.88,40.89,40.86,40.88,21200.0,25.1555,25.1617,25.1432,25.1555,21200.0
2014-02-05 13:00:00,40.88,40.91,40.88,40.9,25900.0,25.1555,25.174,25.1555,25.1678,25900.0
2014-02-05 13:05:00,40.91,40.94,40.9,40.93,25000.0,25.174,25.1924,25.1678,25.1863,25000.0
2014-02-05 13:10:00,40.92,40.94,40.91,40.94,16300.0,25.1801,25.1924,25.174,25.1924,16300.0
2014-02-05 13:15:00,40.94,40.95,40.93,40.94,18700.0,25.1924,25.1986,25.1863,25.1924,18700.0
2014-02-05 13:20:00,40.95,40.95,40.91,40.91,20000.0,25.1986,25.1986,25.174,25.174,20000.0
2014-02-05 13:25:00,40.92,40.93,40.9,40.9,16000.0,25.1801,25.1863,25.1678,25.1678,16000.0
2014-02-05 13:30:00,40.91,40.91,40.89,40.9,9000.0,25.174,25.174,25.1617,25.1678,9000.0
2014-02-05 13:35:00,40.91,40.92,40.87,40.9,39300.0,25.174,25.1801,25.1494,25.1678,39300.0
2014-02-05 13:40:00,40.9,40.92,40.88,40.89,21400.0,25.1678,25.1801,25.1555,25.1617,21400.0
2014-02-05 13:45:00,40.88,40.93,40.88,40.92,25700.0,25.1555,25.1863,25.1555,25.1801,25700.0
2014-02-05 13:50:00,40.92,40.92,40.89,40.9,18100.0,25.1801,25.1801,25.1617,25.1678,18100.0
2014-02-05 13:55:00,40.91,40.93,40.9,40.91,18600.0,25.174,25.1863,25.1678,25.174,18600.0
2014-02-05 14:00:00,40.9,40.93,40.9,40.9,21700.0,25.1678,25.1863,25.1678,25.1678,21700.0
2014-02-05 14:05:00,40.91,40.91,40.86,40.9,30100.0,25.174,25.174,25.1432,25.1678,30100.0
2014-02-05 14:10:00,40.9,40.91,40.86,40.88,26700.0,25.1678,25.174,25.1432,25.1555,26700.0
2014-02-05 14:15:00,40.87,40.88,40.82,40.83,36000.0,25.1494,25.1555,25.1186,25.1248,36000.0
2014-02-05 14:20:00,40.82,40.84,40.81,40.83,37300.0,25.1186,25.1309,25.1125,25.1248,37300.0
2014-02-05 14:25:00,40.83,40.84,40.81,40.83,18100.0,25.1248,25.1309,25.1125,25.1248,18100.0
2014-02-05 14:30:00,40.84,40.88,40.84,40.86,25900.0,25.1309,25.1555,25.1309,25.1432,25900.0
2014-02-05 14:35:00,40.87,40.87,40.8,40.83,22700.0,25.1494,25.1494,25.1063,25.1248,22700.0
2014-02-05 14:40:00,40.83,40.85,40.82,40.84,20800.0,25.1248,25.1371,25.1186,25.1309,20800.0
2014-02-05 14:45:00,40.84,40.85,40.82,40.83,22400.0,25.1309,25.1371,25.1186,25.1248,22400.0
2014-02-05 14:50:00,40.82,40.85,40.81,40.81,21100.0,25.1186,25.1371,25.1125,25.1125,21100.0
2014-02-05 14:55:00,40.81,40.83,40.8,40.83,26600.0,25.1125,25.1248,25.1063,25.1248,26600.0
2014-02-05 15:00:00,40.83,40.84,40.8,40.8,24100.0,25.1248,25.1309,25.1063,25.1063,24100.0
2014-02-05 15:05:00,40.8,40.84,40.79,40.84,33900.0,25.1063,25.1309,25.1001,25.1309,33900.0
2014-02-05 15:10:00,40.85,40.86,40.83,40.84,33500.0,25.1371,25.1432,25.1248,25.1309,33500.0
2014-02-05 15:15:00,40.84,40.86,40.82,40.84,28000.0,25.1309,25.1432,25.1186,25.1309,28000.0
2014-02-05 15:20:00,40.85,40.87,40.83,40.84,23000.0,25.1371,25.1494,25.1248,25.1309,23000.0
2014-02-05 15:25:00,40.85,40.89,40.84,40.86,35100.0,25.1371,25.1617,25.1309,25.1432,35100.0
2014-02-05 15:30:00,40.87,40.89,40.84,40.89,34800.0,25.1494,25.1617,25.1309,25.1617,34800.0
2014-02-05 15:35:00,40.89,40.89,40.84,40.86,48700.0,25.1617,25.1617,25.1309,25.1432,48700.0
2014-02-05 15:40:00,40.87,40.87,40.83,40.86,43600.0,25.1494,25.1494,25.1248,25.1432,43600.0
2014-02-05 15:45:00,40.85,40.89,40.85,40.88,86100.0,25.1371,25.1617,25.1371,25.1555,86100.0
2014-02-05 15:50:00,40.87,40.87,40.82,40.83,64800.0,25.1494,25.1494,25.1186,25.1248,64800.0
2014-02-05 15:55:00,40.83,40.85,40.82,40.84,124100.0,25.1248,25.1371,25.1186,25.1309,124100.0
2014-02-06 09:30:00,40.83,40.92,40.79,40.83,60500.0,25.1248,25.1801,25.1001,25.1248,60500.0
2014-02-06 09:35:00,40.83,40.84,40.7,40.75,106400.0,25.1248,25.1309,25.0448,25.0755,106400.0
2014-02-06 09:40:00,40.75,40.79,40.7,40.75,81100.0,25.0755,25.1001,25.0448,25.0755,81100.0
2014-02-06 09:45:00,40.76,40.85,40.76,40.83,18600.0,25.0817,25.1371,25.0817,25.1248,18600.0
2014-02-06 09:50:00,40.83,40.85,40.79,40.81,28100.0,25.1248,25.1371,25.1001,25.1125,28100.0
2014-02-06 09:55:00,40.8,40.83,40.8,40.82,40400.0,25.1063,25.1248,25.1063,25.1186,40400.0
2014-02-06 10:00:00,40.83,40.84,40.79,40.82,20300.0,25.1248,25.1309,25.1001,25.1186,20300.0
2014-02-06 10:05:00,40.82,40.88,40.82,40.86,34700.0,25.1186,25.1555,25.1186,25.1432,34700.0
2014-02-06 10:10:00,40.86,40.87,40.8,40.81,18200.0,25.1432,25.1494,25.1063,25.1125,18200.0
2014-02-06 10:15:00,40.81,40.82,40.78,40.8,17500.0,25.1125,25.1186,25.094,25.1063,17500.0
2014-02-06 10:20:00,40.8,40.8,40.74,40.76,32700.0,25.1063,25.1063,25.0694,25.0817,32700.0
2014-02-06 10:25:00,40.76,40.78,40.73,40.76,31200.0,25.0817,25.094,25.0632,25.0817,31200.0
2014-02-06 10:30:00,40.76,40.78,40.74,40.76,39400.0,25.0817,25.094,25.0694,25.0817,39400.0
2014-02-06 10:35:00,40.75,40.82,40.75,40.8,29900.0,25.0755,25.1186,25.0755,25.1063,29900.0
2014-02-06 10:40:00,40.8,40.87,40.79,40.83,32400.0,25.1063,25.1494,25.1001,25.1248,32400.0
2014-02-06 10:45:00,40.84,40.87,40.8,40.81,30500.0,25.1309,25.1494,25.1063,25.1125,30500.0
2014-02-06 10:50:00,40.82,40.83,40.77,40.82,55100.0,25.1186,25.1248,25.0878,25.1186,55100.0
2014-02-06 10:55:00,40.82,40.91,40.82,40.89,76700.0,25.1186,25.174,25.1186,25.1617,76700.0
2014-02-06 11:00:00,40.89,40.89,40.86,40.88,20500.0,25.1617,25.1617,25.1432,25.1555,20500.0
2014-02-06 11:05:00,40.87,40.88,40.86,40.87,17700.0,25.1494,25.1555,25.1432,25.1494,17700.0
2014-02-06 11:10:00,40.86,40.88,40.84,40.88,15700.0,25.1432,25.1555,25.1309,25.1555,15700.0
2014-02-06 11:15:00,40.89,40.89,40.84,40.84,17800.0,25.1617,25.1617,25.1309,25.1309,17800.0
2014-02-06 11:20:00,40.84,40.89,40.84,40.89,12600.0,25.1309,25.1617,25.1309,25.1617,12600.0
2014-02-06 11:25:00,40.89,40.93,40.89,40.93,31100.0,25.1617,25.1863,25.1617,25.1863,31100.0
2014-02-06 11:30:00,40.94,40.99,40.93,40.99,19400.0,25.1924,25.2232,25.1863,25.2232,19400.0
2014-02-06 11:35:00,40.99,41.0,40.96,40.96,25900.0,25.2232,25.2294,25.2048,25.2048,25900.0
2014-02-06 11:40:00,40.96,41.0,40.96,40.99,55600.0,25.2048,25.2294,25.2048,25.2232,55600.0
2014-02-06 11:45:00,41.0,41.06,40.99,41.06,19500.0,25.2294,25.2663,25.2232,25.2663,19500.0
2014-02-06 11:50:00,41.05,41.05,40.97,40.98,155500.0,25.2601,25.2601,25.2109,25.2171,155500.0
2014-02-06 11:55:00,40.98,41.0,40.96,40.99,37600.0,25.2171,25.2294,25.2048,25.2232,37600.0
2014-02-06 12:00:00,40.99,41.0,40.97,40.99,30300.0,25.2232,25.2294,25.2109,25.2232,30300.0
2014-02-06 12:05:00,40.99,41.0,40.98,41.0,17200.0,25.2232,25.2294,25.2171,25.2294,17200.0
2014-02-06 12:10:00,40.99,41.0,40.97,40.97,18900.0,25.2232,25.2294,25.2109,25.2109,18900.0
2014-02-06 12:15:00,40.98,40.99,40.97,40.97,32100.0,25.2171,25.2232,25.2109,25.2109,32100.0
2014-02-06 12:20:00,40.97,40.98,40.96,40.97,46500.0,25.2109,25.2171,25.2048,25.2109,46500.0
2014-02-06 12:25:00,40.97,40.99,40.97,40.98,34800.0,25.2109,25.2232,25.2109,25.2171,34800.0
2014-02-06 12:30:00,40.97,40.98,40.94,40.96,26200.0,25.2109,25.2171,25.1924,25.2048,26200.0
2014-02-06 12:35:00,40.96,40.98,40.93,40.97,29300.0,25.2048,25.2171,25.1863,25.2109,29300.0
2014-02-06 12:40:00,40.97,40.98,40.95,40.95,13700.0,25.2109,25.2171,25.1986,25.1986,13700.0
2014-02-06 12:45:00,40.96,40.97,40.93,40.95,16600.0,25.2048,25.2109,25.1863,25.1986,16600.0
2014-02-06 12:50:00,40.95,40.95,40.93,40.93,16200.0,25.1986,25.1986,25.1863,25.1863,16200.0
2014-02-06 12:55:00,40.94,40.94,40.93,40.93,14400.0,25.1924,25.1924,25.1863,25.1863,14400.0
2014-02-06 13:00:00,40.94,40.94,40.91,40.92,15300.0,25.1924,25.1924,25.174,25.1801,15300.0
2014-02-06 13:05:00,40.93,40.93,40.9,40.91,15500.0,25.1863,25.1863,25.1678,25.174,15500.0
2014-02-06 13:10:00,40.9,40.92,40.89,40.91,42000.0,25.1678,25.1801,25.1617,25.174,42000.0
2014-02-06 13:15:00,40.9,40.91,40.84,40.85,26700.0,25.1678,25.174,25.1309,25.1371,26700.0
2014-02-06 13:20:00,40.85,40.88,40.84,40.85,20500.0,25.1371,25.1555,25.1309,25.1371,20500.0
2014-02-06 13:25:00,40.85,40.86,40.83,40.84,26600.0,25.1371,25.1432,25.1248,25.1309,26600.0
2014-02-06 13:30:00,40.83,40.85,40.8,40.83,38400.0,25.1248,25.1371,25.1063,25.1248,38400.0
2014-02-06 13:35:00,40.83,40.87,40.83,40.84,21100.0,25.1248,25.1494,25.1248,25.1309,21100.0
2014-02-06 13:40:00,40.84,40.87,40.84,40.86,12500.0,25.1309,25.1494,25.1309,25.1432,12500.0
2014-02-06 13:45:00,40.85,40.88,40.85,40.87,15300.0,25.1371,25.1555,25.1371,25.1494,15300.0
2014-02-06 13:50:00,40.87,40.88,40.85,40.87,16700.0,25.1494,25.1555,25.1371,25.1494,16700.0
2014-02-06 13:55:00,40.86,40.87,40.85,40.86,18200.0,25.1432,25.1494,25.1371,25.1432,18200.0
2014-02-06 14:00:00,40.85,40.91,40.85,40.9,17400.0,25.1371,25.174,25.1371,25.1678,17400.0
2014-02-06 14:05:00,40.9,40.93,40.88,40.91,15900.0,25.1678,25.1863,25.1555,25.174,15900.0
2014-02-06 14:10:00,40.91,40.95,40.91,40.94,33000.0,25.174,25.1986,25.174,25.1924,33000.0
2014-02-06 14:15:00,40.94,40.96,40.93,40.95,32400.0,25.1924,25.2048,25.1863,25.1986,32400.0
2014-02-06 14:20:00,40.94,40.96,40.94,40.95,56800.0,25.1924,25.2048,25.1924,25.1986,56800.0
2014-02-06 14:25:00,40.95,40.97,40.94,40.97,29600.0,25.1986,25.2109,25.1924,25.2109,29600.0
2014-02-06 14:30:00,40.96,40.96,40.93,40.93,17600.0,25.2048,25.2048,25.1863,25.1863,17600.0
2014-02-06 14:35:00,40.94,40.94,40.9,40.91,23900.0,25.1924,25.1924,25.1678,25.174,23900.0
2014-02-06 14:40:00,40.9,40.92,40.89,40.89,15400.0,25.1678,25.1801,25.1617,25.1617,15400.0
2014-02-06 14:45:00,40.9,40.9,40.87,40.9,34000.0,25.1678,25.1678,25.1494,25.1678,34000.0
2014-02-06 14:50:00,40.89,40.9,40.88,40.89,29400.0,25.1617,25.1678,25.1555,25.1617,29400.0
2014-02-06 14:55:00,40.89,40.9,40.87,40.88,25300.0,25.1617,25.1678,25.1494,25.1555,25300.0
2014-02-06 15:00:00,40.88,40.9,40.86,40.9,18200.0,25.1555,25.1678,25.1432,25.1678,18200.0
2014-02-06 15:05:00,40.89,40.91,40.87,40.89,26700.0,25.1617,25.174,25.1494,25.1617,26700.0
2014-02-06 15:10:00,40.89,40.89,40.85,40.85,26100.0,25.1617,25.1617,25.1371,25.1371,26100.0
2014-02-06 15:15:00,40.85,40.89,40.84,40.88,26900.0,25.1371,25.1617,25.1309,25.1555,26900.0
2014-02-06 15:20:00,40.87,40.88,40.85,40.86,31600.0,25.1494,25.1555,25.1371,25.1432,31600.0
2014-02-06 15:25:00,40.86,40.87,40.85,40.87,27200.0,25.1432,25.1494,25.1371,25.1494,27200.0
2014-02-06 15:30:00,40.87,40.88,40.85,40.85,21400.0,25.1494,25.1555,25.1371,25.1371,21400.0
2014-02-06 15:35:00,40.85,40.87,40.84,40.86,52300.0,25.1371,25.1494,25.1309,25.1432,52300.0
2014-02-06 15:40:00,40.85,40.87,40.85,40.87,33400.0,25.1371,25.1494,25.1371,25.1494,33400.0
2014-02-06 15:45:00,40.87,40.91,40.85,40.86,76600.0,25.1494,25.174,25.1371,25.1432,76600.0
2014-02-06 15:50:00,40.86,40.88,40.85,40.87,62200.0,25.1432,25.1555,25.1371,25.1494,62200.0
2014-02-06 15:55:00,40.87,40.94,40.87,40.91,181200.0,25.1494,25.1924,25.1494,25.174,181200.0
2014-02-07 09:30:00,41.05,41.12,40.98,41.09,90200.0,25.2601,25.3032,25.2171,25.2848,90200.0
2014-02-07 09:35:00,41.1,41.12,40.95,41.05,81700.0,25.2909,25.3032,25.1986,25.2601,81700.0
2014-02-07 09:40:00,41.06,41.15,41.05,41.11,34200.0,25.2663,25.3217,25.2601,25.2971,34200.0
2014-02-07 09:45:00,41.11,41.21,41.11,41.19,58400.0,25.2971,25.3586,25.2971,25.3463,58400.0
2014-02-07 09:50:00,41.18,41.23,41.16,41.21,51900.0,25.3401,25.3709,25.3278,25.3586,51900.0
2014-02-07 09:55:00,41.21,41.24,41.17,41.22,49500.0,25.3586,25.3771,25.334,25.3647,49500.0
2014-02-07 10:00:00,41.23,41.28,41.21,41.22,50200.0,25.3709,25.4017,25.3586,25.3647,50200.0
2014-02-07 10:05:00,41.22,41.24,41.19,41.21,61700.0,25.3647,25.3771,25.3463,25.3586,61700.0
2014-02-07 10:10:00,41.22,41.22,41.14,41.15,40400.0,25.3647,25.3647,25.3155,25.3217,40400.0
2014-02-07 10:15:00,41.15,41.24,41.12,41.18,66300.0,25.3217,25.3771,25.3032,25.3401,66300.0
2014-02-07 10:20:00,41.17,41.18,41.12,41.14,55800.0,25.334,25.3401,25.3032,25.3155,55800.0
2014-02-07 10:25:00,41.14,41.18,41.12,41.16,29800.0,25.3155,25.3401,25.3032,25.3278,29800.0
2014-02-07 10:30:00,41.16,41.19,41.15,41.17,59200.0,25.3278,25.3463,25.3217,25.334,59200.0
2014-02-07 10:35:00,41.17,41.21,41.17,41.17,63300.0,25.334,25.3586,25.334,25.334,63300.0
2014-02-07 10:40:00,41.17,41.19,41.16,41.18,60600.0,25.334,25.3463,25.3278,25.3401,60600.0
2014-02-07 10:45:00,41.18,41.22,41.17,41.22,45700.0,25.3401,25.3647,25.334,25.3647,45700.0
2014-02-07 10:50:00,41.23,41.26,41.21,41.22,62400.0,25.3709,25.3894,25.3586,25.3647,62400.0
2014-02-07 10:55:00,41.21,41.28,41.21,41.26,58600.0,25.3586,25.4017,25.3586,25.3894,58600.0
2014-02-07 11:00:00,41.26,41.26,41.23,41.23,28700.0,25.3894,25.3894,25.3709,25.3709,28700.0
2014-02-07 11:05:00,41.23,41.24,41.22,41.22,26000.0,25.3709,25.3771,25.3647,25.3647,26000.0
2014-02-07 11:10:00,41.22,41.24,41.18,41.23,29700.0,25.3647,25.3771,25.3401,25.3709,29700.0
2014-02-07 11:15:00,41.23,41.24,41.19,41.22,31400.0,25.3709,25.3771,25.3463,25.3647,31400.0
2014-02-07 11:20:00,41.21,41.26,41.21,41.24,28800.0,25.3586,25.3894,25.3586,25.3771,28800.0
2014-02-07 11:25:00,41.23,41.25,41.23,41.23,7300.0,25.3709,25.3832,25.3709,25.3709,7300.0
2014-02-07 11:30:00,41.23,41.3,41.22,41.24,41300.0,25.3709,25.414,25.3647,25.3771,41300.0
2014-02-07 11:35:00,41.23,41.24,41.2,41.21,48700.0,25.3709,25.3771,25.3524,25.3586,48700.0
2014-02-07 11:40:00,41.21,41.21,41.18,41.2,27200.0,25.3586,25.3586,25.3401,25.3524,27200.0
2014-02-07 11:45:00,41.19,41.2,41.16,41.16,52500.0,25.3463,25.3524,25.3278,25.3278,52500.0
2014-02-07 11:50:00,41.17,41.19,41.16,41.18,35700.0,25.334,25.3463,25.3278,25.3401,35700.0
2014-02-07 11:55:00,41.18,41.19,41.17,41.19,20400.0,25.3401,25.3463,25.334,25.3463,20400.0
2014-02-07 12:00:00,41.18,41.18,41.14,41.14,34800.0,25.3401,25.3401,25.3155,25.3155,34800.0
2014-02-07 12:05:00,41.14,41.15,41.11,41.13,35000.0,25.3155,25.3217,25.2971,25.3094,35000.0
2014-02-07 12:10:00,41.13,41.15,41.13,41.13,36600.0,25.3094,25.3217,25.3094,25.3094,36600.0
2014-02-07 12:15:00,41.13,41.14,41.11,41.12,12900.0,25.3094,25.3155,25.2971,25.3032,12900.0
2014-02-07 12:20:00,41.12,41.12,41.06,41.09,101600.0,25.3032,25.3032,25.2663,25.2848,101600.0
2014-02-07 12:25:00,41.09,41.11,41.08,41.1,25100.0,25.2848,25.2971,25.2786,25.2909,25100.0
2014-02-07 12:30:00,41.09,41.12,41.08,41.08,30300.0,25.2848,25.3032,25.2786,25.2786,30300.0
2014-02-07 12:35:00,41.08,41.11,41.08,41.1,24100.0,25.2786,25.2971,25.2786,25.2909,24100.0
2014-02-07 12:40:00,41.09,41.11,41.09,41.1,16800.0,25.2848,25.2971,25.2848,25.2909,16800.0
2014-02-07 12:45:00,41.1,41.11,41.07,41.07,17900.0,25.2909,25.2971,25.2724,25.2724,17900.0
2014-02-07 12:50:00,41.07,41.08,41.06,41.08,14200.0,25.2724,25.2786,25.2663,25.2786,14200.0
2014-02-07 12:55:00,41.08,41.08,41.06,41.06,10600.0,25.2786,25.2786,25.2663,25.2663,10600.0
2014-02-07 13:00:00,41.07,41.09,41.05,41.07,28100.0,25.2724,25.2848,25.2601,25.2724,28100.0
2014-02-07 13:05:00,41.07,41.11,41.07,41.11,23000.0,25.2724,25.2971,25.2724,25.2971,23000.0
2014-02-07 13:10:00,41.11,41.14,41.1,41.13,29200.0,25.2971,25.3155,25.2909,25.3094,29200.0
2014-02-07 13:15:00,41.12,41.13,41.1,41.1,14500.0,25.3032,25.3094,25.2909,25.2909,14500.0
2014-02-07 13:20:00,41.1,41.1,41.08,41.08,12600.0,25.2909,25.2909,25.2786,25.2786,12600.0
2014-02-07 13:25:00,41.08,41.08,41.02,41.03,40900.0,25.2786,25.2786,25.2417,25.2478,40900.0
2014-02-07 13:30:00,41.03,41.04,41.02,41.04,37300.0,25.2478,25.254,25.2417,25.254,37300.0
2014-02-07 13:35:00,41.04,41.04,41.02,41.02,40300.0,25.254,25.254,25.2417,25.2417,40300.0
2014-02-07 13:40:00,41.02,41.05,41.02,41.04,89000.0,25.2417,25.2601,25.2417,25.254,89000.0
2014-02-07 13:45:00,41.04,41.04,41.02,41.02,49300.0,25.254,25.254,25.2417,25.2417,49300.0
2014-02-07 13:50:00,41.02,41.03,41.01,41.01,32300.0,25.2417,25.2478,25.2355,25.2355,32300.0
2014-02-07 13:55:00,41.02,41.05,41.01,41.05,50700.0,25.2417,25.2601,25.2355,25.2601,50700.0
2014-02-07 14:00:00,41.05,41.05,41.02,41.02,32600.0,25.2601,25.2601,25.2417,25.2417,32600.0
2014-02-07 14:05:00,41.02,41.03,41.01,41.02,37400.0,25.2417,25.2478,25.2355,25.2417,37400.0
2014-02-07 14:10:00,41.01,41.02,41.0,41.0,21900.0,25.2355,25.2417,25.2294,25.2294,21900.0
2014-02-07 14:15:00,41.01,41.01,41.0,41.01,34800.0,25.2355,25.2355,25.2294,25.2355,34800.0
2014-02-07 14:20:00,41.01,41.02,41.0,41.01,25800.0,25.2355,25.2417,25.2294,25.2355,25800.0
2014-02-07 14:25:00,41.01,41.02,41.0,41.01,40200.0,25.2355,25.2417,25.2294,25.2355,40200.0
2014-02-07 14:30:00,41.01,41.01,40.96,40.96,28800.0,25.2355,25.2355,25.2048,25.2048,28800.0
2014-02-07 14:35:00,40.96,41.0,40.95,40.99,49900.0,25.2048,25.2294,25.1986,25.2232,49900.0
2014-02-07 14:40:00,41.0,41.01,40.99,40.99,30800.0,25.2294,25.2355,25.2232,25.2232,30800.0
2014-02-07 14:45:00,40.99,41.01,40.98,40.98,25600.0,25.2232,25.2355,25.2171,25.2171,25600.0
2014-02-07 14:50:00,40.98,41.0,40.96,40.99,21800.0,25.2171,25.2294,25.2048,25.2232,21800.0
2014-02-07 14:55:00,40.99,41.01,40.99,41.0,22300.0,25.2232,25.2355,25.2232,25.2294,22300.0
2014-02-07 15:00:00,41.0,41.06,41.0,41.03,54800.0,25.2294,25.2663,25.2294,25.2478,54800.0
2014-02-07 15:05:00,41.03,41.04,41.01,41.03,48100.0,25.2478,25.254,25.2355,25.2478,48100.0
2014-02-07 15:10:00,41.02,41.03,41.02,41.02,22700.0,25.2417,25.2478,25.2417,25.2417,22700.0
2014-02-07 15:15:00,41.03,41.04,41.0,41.01,59700.0,25.2478,25.254,25.2294,25.2355,59700.0
2014-02-07 15:20:00,41.02,41.02,41.0,41.02,75800.0,25.2417,25.2417,25.2294,25.2417,75800.0
2014-02-07 15:25:00,41.02,41.02,41.01,41.02,58900.0,25.2417,25.2417,25.2355,25.2417,58900.0
2014-02-07 15:30:00,41.02,41.04,41.02,41.02,131300.0,25.2417,25.254,25.2417,25.2417,131300.0
2014-02-07 15:35:00,41.02,41.05,41.02,41.05,55800.0,25.2417,25.2601,25.2417,25.2601,55800.0
2014-02-07 15:40:00,41.04,41.05,41.03,41.05,136500.0,25.254,25.2601,25.2478,25.2601,136500.0
2014-02-07 15:45:00,41.05,41.08,41.05,41.07,150700.0,25.2601,25.2786,25.2601,25.2724,150700.0
2014-02-07 15:50:00,41.07,41.12,41.06,41.11,123100.0,25.2724,25.3032,25.2663,25.2971,123100.0
2014-02-07 15:55:00,41.12,41.13,41.08,41.09,219800.0,25.3032,25.3094,25.2786,25.2848,219800.0
2014-02-10 09:30:00,41.0,41.13,40.89,41.11,101400.0,25.2294,25.3094,25.1617,25.2971,101400.0
2014-02-10 09:35:00,41.1,41.1,40.98,41.1,26700.0,25.2909,25.2909,25.2171,25.2909,26700.0
2014-02-10 09:40:00,41.1,41.1,41.0,41.06,19600.0,25.2909,25.2909,25.2294,25.2663,19600.0
2014-02-10 09:45:00,41.06,41.12,41.02,41.08,20300.0,25.2663,25.3032,25.2417,25.2786,20300.0
2014-02-10 09:50:00,41.07,41.11,41.05,41.09,22800.0,25.2724,25.2971,25.2601,25.2848,22800.0
2014-02-10 09:55:00,41.09,41.13,41.09,41.11,15100.0,25.2848,25.3094,25.2848,25.2971,15100.0
2014-02-10 10:00:00,41.11,41.22,41.1,41.22,35300.0,25.2971,25.3647,25.2909,25.3647,35300.0
2014-02-10 10:05:00,41.22,41.26,41.21,41.26,50100.0,25.3647,25.3894,25.3586,25.3894,50100.0
2014-02-10 10:10:00,41.26,41.32,41.26,41.31,41300.0,25.3894,25.4263,25.3894,25.4201,41300.0
2014-02-10 10:15:00,41.31,41.31,41.27,41.27,26400.0,25.4201,25.4201,25.3955,25.3955,26400.0
2014-02-10 10:20:00,41.28,41.32,41.27,41.31,29900.0,25.4017,25.4263,25.3955,25.4201,29900.0
2014-02-10 10:25:00,41.3,41.3,41.26,41.27,21900.0,25.414,25.414,25.3894,25.3955,21900.0
2014-02-10 10:30:00,41.28,41.3,41.27,41.28,34500.0,25.4017,25.414,25.3955,25.4017,34500.0
2014-02-10 10:35:00,41.28,41.31,41.27,41.31,23000.0,25.4017,25.4201,25.3955,25.4201,23000.0
2014-02-10 10:40:00,41.31,41.35,41.31,41.35,9800.0,25.4201,25.4447,25.4201,25.4447,9800.0
2014-02-10 10:45:00,41.35,41.37,41.34,41.36,19900.0,25.4447,25.4571,25.4386,25.4509,19900.0
2014-02-10 10:50:00,41.36,41.39,41.36,41.38,22000.0,25.4509,25.4694,25.4509,25.4632,22000.0
2014-02-10 10:55:00,41.38,41.43,41.38,41.39,27800.0,25.4632,25.494,25.4632,25.4694,27800.0
2014-02-10 11:00:00,41.38,41.39,41.36,41.36,28100.0,25.4632,25.4694,25.4509,25.4509,28100.0
2014-02-10 11:05:00,41.37,41.41,41.36,41.37,29800.0,25.4571,25.4817,25.4509,25.4571,29800.0
2014-02-10 11:10:00,41.37,41.43,41.37,41.43,22800.0,25.4571,25.494,25.4571,25.494,22800.0
2014-02-10 11:15:00,41.43,41.43,41.37,41.37,21800.0,25.494,25.494,25.4571,25.4571,21800.0
2014-02-10 11:20:00,41.38,41.39,41.34,41.35,20800.0,25.4632,25.4694,25.4386,25.4447,20800.0
2014-02-10 11:25:00,41.36,41.36,41.3,41.3,19100.0,25.4509,25.4509,25.414,25.414,19100.0
2014-02-10 11:30:00,41.3,41.35,41.3,41.34,17300.0,25.414,25.4447,25.414,25.4386,17300.0
2014-02-10 11:35:00,41.34,41.37,41.34,41.34,22100.0,25.4386,25.4571,25.4386,25.4386,22100.0
2014-02-10 11:40:00,41.35,41.35,41.28,41.28,23300.0,25.4447,25.4447,25.4017,25.4017,23300.0
2014-02-10 11:45:00,41.29,41.29,41.27,41.27,13300.0,25.4078,25.4078,25.3955,25.3955,13300.0
2014-02-10 11:50:00,41.27,41.29,41.27,41.28,12000.0,25.3955,25.4078,25.3955,25.4017,12000.0
2014-02-10 11:55:00,41.29,41.29,41.23,41.23,15900.0,25.4078,25.4078,25.3709,25.3709,15900.0
2014-02-10 12:00:00,41.23,41.24,41.21,41.21,9300.0,25.3709,25.3771,25.3586,25.3586,9300.0
2014-02-10 12:05:00,41.22,41.23,41.2,41.23,23800.0,25.3647,25.3709,25.3524,25.3709,23800.0
2014-02-10 12:10:00,41.22,41.22,41.17,41.19,39000.0,25.3647,25.3647,25.334,25.3463,39000.0
2014-02-10 12:15:00,41.18,41.19,41.17,41.18,16300.0,25.3401,25.3463,25.334,25.3401,16300.0
2014-02-10 12:20:00,41.18,41.23,41.18,41.22,15100.0,25.3401,25.3709,25.3401,25.3647,15100.0
2014-02-10 12:25:00,41.22,41.22,41.17,41.18,13900.0,25.3647,25.3647,25.334,25.3401,13900.0
2014-02-10 12:30:00,41.18,41.19,41.17,41.17,20900.0,25.3401,25.3463,25.334,25.334,20900.0
2014-02-10 12:35:00,41.17,41.17,41.14,41.14,16200.0,25.334,25.334,25.3155,25.3155,16200.0
2014-02-10 12:40:00,41.15,41.16,41.14,41.16,85200.0,25.3217,25.3278,25.3155,25.3278,85200.0
2014-02-10 12:45:00,41.16,41.24,41.15,41.24,14600.0,25.3278,25.3771,25.3217,25.3771,14600.0
2014-02-10 12:50:00,41.23,41.23,41.21,41.21,18800.0,25.3709,25.3709,25.3586,25.3586,18800.0
2014-02-10 12:55:00,41.22,41.23,41.21,41.23,14900.0,25.3647,25.3709,25.3586,25.3709,14900.0
2014-02-10 13:00:00,41.23,41.26,41.22,41.26,14900.0,25.3709,25.3894,25.3647,25.3894,14900.0
2014-02-10 13:05:00,41.27,41.29,41.24,41.25,40400.0,25.3955,25.4078,25.3771,25.3832,40400.0
2014-02-10 13:10:00,41.25,41.25,41.21,41.21,17800.0,25.3832,25.3832,25.3586,25.3586,17800.0
2014-02-10 13:15:00,41.22,41.24,41.2,41.2,23800.0,25.3647,25.3771,25.3524,25.3524,23800.0
2014-02-10 13:20:00,41.2,41.21,41.18,41.2,27700.0,25.3524,25.3586,25.3401,25.3524,27700.0
2014-02-10 13:25:00,41.2,41.22,41.2,41.22,20100.0,25.3524,25.3647,25.3524,25.3647,20100.0
2014-02-10 13:30:00,41.23,41.23,41.17,41.17,30300.0,25.3709,25.3709,25.334,25.334,30300.0
2014-02-10 13:35:00,41.18,41.21,41.17,41.2,62200.0,25.3401,25.3586,25.334,25.3524,62200.0
2014-02-10 13:40:00,41.19,41.2,41.17,41.2,33500.0,25.3463,25.3524,25.334,25.3524,33500.0
2014-02-10 13:45:00,41.2,41.2,41.19,41.2,8700.0,25.3524,25.3524,25.3463,25.3524,8700.0
2014-02-10 13:50:00,41.2,41.22,41.18,41.18,34200.0,25.3524,25.3647,25.3401,25.3401,34200.0
2014-02-10 13:55:00,41.18,41.21,41.16,41.21,31400.0,25.3401,25.3586,25.3278,25.3586,31400.0
2014-02-10 14:00:00,41.2,41.2,41.19,41.19,20300.0,25.3524,25.3524,25.3463,25.3463,20300.0
2014-02-10 14:05:00,41.2,41.22,41.19,41.22,21000.0,25.3524,25.3647,25.3463,25.3647,21000.0
2014-02-10 14:10:00,41.22,41.26,41.21,41.24,49800.0,25.3647,25.3894,25.3586,25.3771,49800.0
2014-02-10 14:15:00,41.24,41.25,41.23,41.25,13400.0,25.3771,25.3832,25.3709,25.3832,13400.0
2014-02-10 14:20:00,41.24,41.26,41.23,41.26,25800.0,25.3771,25.3894,25.3709,25.3894,25800.0
2014-02-10 14:25:00,41.26,41.26,41.23,41.24,17400.0,25.3894,25.3894,25.3709,25.3771,17400.0
2014-02-10 14:30:00,41.23,41.26,41.21,41.26,30600.0,25.3709,25.3894,25.3586,25.3894,30600.0
2014-02-10 14:35:00,41.26,41.27,41.25,41.27,10700.0,25.3894,25.3955,25.3832,25.3955,10700.0
2014-02-10 14:40:00,41.27,41.27,41.25,41.26,27800.0,25.3955,25.3955,25.3832,25.3894,27800.0
2014-02-10 14:45:00,41.25,41.26,41.24,41.26,19500.0,25.3832,25.3894,25.3771,25.3894,19500.0
2014-02-10 14:50:00,41.26,41.27,41.25,41.26,11400.0,25.3894,25.3955,25.3832,25.3894,11400.0
2014-02-10 14:55:00,41.27,41.28,41.22,41.22,59200.0,25.3955,25.4017,25.3647,25.3647,59200.0
2014-02-10 15:00:00,41.23,41.24,41.22,41.23,36100.0,25.3709,25.3771,25.3647,25.3709,36100.0
2014-02-10 15:05:00,41.22,41.24,41.21,41.23,21100.0,25.3647,25.3771,25.3586,25.3709,21100.0
2014-02-10 15:10:00,41.23,41.24,41.23,41.24,13000.0,25.3709,25.3771,25.3709,25.3771,13000.0
2014-02-10 15:15:00,41.23,41.24,41.21,41.23,28900.0,25.3709,25.3771,25.3586,25.3709,28900.0
2014-02-10 15:20:00,41.23,41.23,41.2,41.22,28400.0,25.3709,25.3709,25.3524,25.3647,28400.0
2014-02-10 15:25:00,41.22,41.23,41.21,41.23,26200.0,25.3647,25.3709,25.3586,25.3709,26200.0
2014-02-10 15:30:00,41.23,41.28,41.22,41.28,98600.0,25.3709,25.4017,25.3647,25.4017,98600.0
2014-02-10 15:35:00,41.28,41.29,41.26,41.27,60000.0,25.4017,25.4078,25.3894,25.3955,60000.0
2014-02-10 15:40:00,41.27,41.32,41.25,41.26,75500.0,25.3955,25.4263,25.3832,25.3894,75500.0
2014-02-10 15:45:00,41.26,41.27,41.22,41.23,72300.0,25.3894,25.3955,25.3647,25.3709,72300.0
2014-02-10 15:50:00,41.24,41.26,41.23,41.25,46300.0,25.3771,25.3894,25.3709,25.3832,46300.0
2014-02-10 15:55:00,41.26,41.29,41.26,41.27,127600.0,25.3894,25.4078,25.3894,25.3955,127600.0
2014-02-11 09:30:00,41.28,41.47,41.27,41.45,105900.0,25.4017,25.5186,25.3955,25.5063,105900.0
2014-02-11 09:35:00,41.45,41.52,41.34,41.39,83800.0,25.5063,25.5494,25.4386,25.4694,83800.0
2014-02-11 09:40:00,41.39,41.44,41.39,41.41,48200.0,25.4694,25.5001,25.4694,25.4817,48200.0
2014-02-11 09:45:00,41.41,41.41,41.36,41.38,40600.0,25.4817,25.4817,25.4509,25.4632,40600.0
2014-02-11 09:50:00,41.38,41.39,41.33,41.39,30700.0,25.4632,25.4694,25.4324,25.4694,30700.0
2014-02-11 09:55:00,41.39,41.4,41.31,41.32,45600.0,25.4694,25.4755,25.4201,25.4263,45600.0
2014-02-11 10:00:00,41.33,41.38,41.31,41.34,23900.0,25.4324,25.4632,25.4201,25.4386,23900.0
2014-02-11 10:05:00,41.34,41.41,41.33,41.4,36500.0,25.4386,25.4817,25.4324,25.4755,36500.0
2014-02-11 10:10:00,41.39,41.43,41.39,41.4,32400.0,25.4694,25.494,25.4694,25.4755,32400.0
2014-02-11 10:15:00,41.4,41.4,41.36,41.39,32800.0,25.4755,25.4755,25.4509,25.4694,32800.0
2014-02-11 10:20:00,41.39,41.43,41.39,41.42,32200.0,25.4694,25.494,25.4694,25.4878,32200.0
2014-02-11 10:25:00,41.43,41.46,41.42,41.43,37400.0,25.494,25.5124,25.4878,25.494,37400.0
2014-02-11 10:30:00,41.43,41.43,41.39,41.39,26600.0,25.494,25.494,25.4694,25.4694,26600.0
2014-02-11 10:35:00,41.38,41.41,41.37,41.39,29000.0,25.4632,25.4817,25.4571,25.4694,29000.0
2014-02-11 10:40:00,41.39,41.46,41.39,41.43,72600.0,25.4694,25.5124,25.4694,25.494,72600.0
2014-02-11 10:45:00,41.44,41.44,41.41,41.43,34900.0,25.5001,25.5001,25.4817,25.494,34900.0
2014-02-11 10:50:00,41.44,41.48,41.44,41.45,38300.0,25.5001,25.5247,25.5001,25.5063,38300.0
2014-02-11 10:55:00,41.45,41.46,41.41,41.43,52800.0,25.5063,25.5124,25.4817,25.494,52800.0
2014-02-11 11:00:00,41.44,41.48,41.44,41.48,26300.0,25.5001,25.5247,25.5001,25.5247,26300.0
2014-02-11 11:05:00,41.48,41.48,41.44,41.48,44000.0,25.5247,25.5247,25.5001,25.5247,44000.0
2014-02-11 11:10:00,41.47,41.5,41.45,41.5,17100.0,25.5186,25.537,25.5063,25.537,17100.0
2014-02-11 11:15:00,41.5,41.55,41.48,41.54,56000.0,25.537,25.5678,25.5247,25.5617,56000.0
2014-02-11 11:20:00,41.54,41.55,41.53,41.55,29800.0,25.5617,25.5678,25.5555,25.5678,29800.0
2014-02-11 11:25:00,41.55,41.56,41.51,41.54,49000.0,25.5678,25.574,25.5432,25.5617,49000.0
2014-02-11 11:30:00,41.54,41.63,41.53,41.63,85900.0,25.5617,25.617,25.5555,25.617,85900.0
2014-02-11 11:35:00,41.62,41.63,41.56,41.59,35700.0,25.6109,25.617,25.574,25.5924,35700.0
2014-02-11 11:40:00,41.59,41.62,41.58,41.62,47900.0,25.5924,25.6109,25.5863,25.6109,47900.0
2014-02-11 11:45:00,41.62,41.65,41.61,41.63,36900.0,25.6109,25.6293,25.6047,25.617,36900.0
2014-02-11 11:50:00,41.63,41.66,41.6,41.62,51100.0,25.617,25.6355,25.5986,25.6109,51100.0
2014-02-11 11:55:00,41.62,41.64,41.6,41.62,30600.0,25.6109,25.6232,25.5986,25.6109,30600.0
2014-02-11 12:00:00,41.62,41.64,41.62,41.63,33600.0,25.6109,25.6232,25.6109,25.617,33600.0
2014-02-11 12:05:00,41.63,41.64,41.62,41.62,17700.0,25.617,25.6232,25.6109,25.6109,17700.0
2014-02-11 12:10:00,41.63,41.63,41.59,41.6,39600.0,25.617,25.617,25.5924,25.5986,39600.0
2014-02-11 12:15:00,41.6,41.6,41.58,41.59,32900.0,25.5986,25.5986,25.5863,25.5924,32900.0
2014-02-11 12:20:00,41.59,41.61,41.57,41.61,29100.0,25.5924,25.6047,25.5801,25.6047,29100.0
2014-02-11 12:25:00,41.61,41.65,41.6,41.65,21300.0,25.6047,25.6293,25.5986,25.6293,21300.0
2014-02-11 12:30:00,41.64,41.66,41.63,41.65,25800.0,25.6232,25.6355,25.617,25.6293,25800.0
2014-02-11 12:35:00,41.66,41.66,41.62,41.63,22800.0,25.6355,25.6355,25.6109,25.617,22800.0
2014-02-11 12:40:00,41.63,41.63,41.59,41.63,15400.0,25.617,25.617,25.5924,25.617,15400.0
2014-02-11 12:45:00,41.63,41.68,41.63,41.67,21800.0,25.617,25.6478,25.617,25.6417,21800.0
2014-02-11 12:50:00,41.66,41.68,41.65,41.65,17900.0,25.6355,25.6478,25.6293,25.6293,17900.0
2014-02-11 12:55:00,41.66,41.67,41.64,41.66,17600.0,25.6355,25.6417,25.6232,25.6355,17600.0
2014-02-11 13:00:00,41.67,41.68,41.64,41.67,41800.0,25.6417,25.6478,25.6232,25.6417,41800.0
2014-02-11 13:05:00,41.68,41.74,41.66,41.74,37900.0,25.6478,25.6847,25.6355,25.6847,37900.0
2014-02-11 13:10:00,41.74,41.77,41.73,41.76,48700.0,25.6847,25.7032,25.6786,25.697,48700.0
2014-02-11 13:15:00,41.76,41.76,41.74,41.75,21400.0,25.697,25.697,25.6847,25.6909,21400.0
2014-02-11 13:20:00,41.75,41.76,41.71,41.75,30700.0,25.6909,25.697,25.6663,25.6909,30700.0
2014-02-11 13:25:00,41.75,41.75,41.72,41.73,35600.0,25.6909,25.6909,25.6724,25.6786,35600.0
2014-02-11 13:30:00,41.74,41.75,41.71,41.71,37400.0,25.6847,25.6909,25.6663,25.6663,37400.0
2014-02-11 13:35:00,41.71,41.73,41.71,41.71,13200.0,25.6663,25.6786,25.6663,25.6663,13200.0
2014-02-11 13:40:00,41.72,41.75,41.72,41.74,15700.0,25.6724,25.6909,25.6724,25.6847,15700.0
2014-02-11 13:45:00,41.75,41.76,41.73,41.75,17800.0,25.6909,25.697,25.6786,25.6909,17800.0
2014-02-11 13:50:00,41.75,41.77,41.75,41.75,19100.0,25.6909,25.7032,25.6909,25.6909,19100.0
2014-02-11 13:55:00,41.76,41.76,41.72,41.72,22600.0,25.697,25.697,25.6724,25.6724,22600.0
2014-02-11 14:00:00,41.73,41.73,41.7,41.71,20400.0,25.6786,25.6786,25.6601,25.6663,20400.0
2014-02-11 14:05:00,41.71,41.72,41.71,41.71,13900.0,25.6663,25.6724,25.6663,25.6663,13900.0
2014-02-11 14:10:00,41.71,41.72,41.67,41.68,16400.0,25.6663,25.6724,25.6417,25.6478,16400.0
2014-02-11 14:15:00,41.67,41.68,41.67,41.67,17800.0,25.6417,25.6478,25.6417,25.6417,17800.0
2014-02-11 14:20:00,41.68,41.71,41.67,41.7,28700.0,25.6478,25.6663,25.6417,25.6601,28700.0
2014-02-11 14:25:00,41.7,41.7,41.64,41.67,28800.0,25.6601,25.6601,25.6232,25.6417,28800.0
2014-02-11 14:30:00,41.66,41.66,41.63,41.64,29400.0,25.6355,25.6355,25.617,25.6232,29400.0
2014-02-11 14:35:00,41.65,41.67,41.65,41.65,20400.0,25.6293,25.6417,25.6293,25.6293,20400.0
2014-02-11 14:40:00,41.66,41.7,41.65,41.66,40400.0,25.6355,25.6601,25.6293,25.6355,40400.0
2014-02-11 14:45:00,41.67,41.71,41.66,41.7,20300.0,25.6417,25.6663,25.6355,25.6601,20300.0
2014-02-11 14:50:00,41.69,41.71,41.67,41.71,20200.0,25.654,25.6663,25.6417,25.6663,20200.0
2014-02-11 14:55:00,41.71,41.73,41.69,41.72,52100.0,25.6663,25.6786,25.654,25.6724,52100.0
2014-02-11 15:00:00,41.71,41.72,41.68,41.68,55900.0,25.6663,25.6724,25.6478,25.6478,55900.0
2014-02-11 15:05:00,41.68,41.7,41.66,41.69,54300.0,25.6478,25.6601,25.6355,25.654,54300.0
2014-02-11 15:10:00,41.69,41.72,41.68,41.71,32800.0,25.654,25.6724,25.6478,25.6663,32800.0
2014-02-11 15:15:00,41.72,41.75,41.71,41.73,54700.0,25.6724,25.6909,25.6663,25.6786,54700.0
2014-02-11 15:20:00,41.74,41.74,41.7,41.71,21800.0,25.6847,25.6847,25.6601,25.6663,21800.0
2014-02-11 15:25:00,41.71,41.72,41.7,41.71,37800.0,25.6663,25.6724,25.6601,25.6663,37800.0
2014-02-11 15:30:00,41.72,41.72,41.68,41.69,53900.0,25.6724,25.6724,25.6478,25.654,53900.0
2014-02-11 15:35:00,41.69,41.69,41.67,41.68,24600.0,25.654,25.654,25.6417,25.6478,24600.0
2014-02-11 15:40:00,41.67,41.7,41.66,41.7,53500.0,25.6417,25.6601,25.6355,25.6601,53500.0
2014-02-11 15:45:00,41.69,41.71,41.67,41.67,33300.0,25.654,25.6663,25.6417,25.6417,33300.0
2014-02-11 15:50:00,41.68,41.69,41.66,41.67,71100.0,25.6478,25.654,25.6355,25.6417,71100.0
2014-02-11 15:55:00,41.67,41.68,41.65,41.68,141600.0,25.6417,25.6478,25.6293,25.6478,141600.0
2014-02-12 09:30:00,41.65,41.69,41.52,41.53,53500.0,25.6293,25.654,25.5494,25.5555,53500.0
2014-02-12 09:35:00,41.53,41.56,41.45,41.55,39300.0,25.5555,25.574,25.5063,25.5678,39300.0
2014-02-12 09:40:00,41.57,41.63,41.55,41.62,26900.0,25.5801,25.617,25.5678,25.6109,26900.0
2014-02-12 09:45:00,41.63,41.65,41.59,41.59,21900.0,25.617,25.6293,25.5924,25.5924,21900.0
2014-02-12 09:50:00,41.6,41.61,41.56,41.59,25900.0,25.5986,25.6047,25.574,25.5924,25900.0
2014-02-12 09:55:00,41.59,41.69,41.59,41.68,25700.0,25.5924,25.654,25.5924,25.6478,25700.0
2014-02-12 10:00:00,41.68,41.75,41.68,41.75,30100.0,25.6478,25.6909,25.6478,25.6909,30100.0
2014-02-12 10:05:00,41.74,41.75,41.7,41.73,36800.0,25.6847,25.6909,25.6601,25.6786,36800.0
2014-02-12 10:10:00,41.73,41.73,41.62,41.62,25900.0,25.6786,25.6786,25.6109,25.6109,25900.0
2014-02-12 10:15:00,41.63,41.69,41.63,41.66,23400.0,25.617,25.654,25.617,25.6355,23400.0
2014-02-12 10:20:00,41.65,41.67,41.59,41.62,40100.0,25.6293,25.6417,25.5924,25.6109,40100.0
2014-02-12 10:25:00,41.63,41.7,41.63,41.68,16700.0,25.617,25.6601,25.617,25.6478,16700.0
2014-02-12 10:30:00,41.68,41.69,41.62,41.64,25500.0,25.6478,25.654,25.6109,25.6232,25500.0
2014-02-12 10:35:00,41.64,41.69,41.63,41.69,20800.0,25.6232,25.654,25.617,25.654,20800.0
2014-02-12 10:40:00,41.69,41.7,41.6,41.6,26600.0,25.654,25.6601,25.5986,25.5986,26600.0
2014-02-12 10:45:00,41.6,41.65,41.6,41.61,82600.0,25.5986,25.6293,25.5986,25.6047,82600.0
2014-02-12 10:50:00,41.61,41.63,41.6,41.63,23500.0,25.6047,25.617,25.5986,25.617,23500.0
2014-02-12 10:55:00,41.62,41.65,41.6,41.65,25300.0,25.6109,25.6293,25.5986,25.6293,25300.0
2014-02-12 11:00:00,41.65,41.68,41.64,41.67,11300.0,25.6293,25.6478,25.6232,25.6417,11300.0
2014-02-12 11:05:00,41.68,41.68,41.64,41.66,12300.0,25.6478,25.6478,25.6232,25.6355,12300.0
2014-02-12 11:10:00,41.67,41.67,41.65,41.67,7000.0,25.6417,25.6417,25.6293,25.6417,7000.0
2014-02-12 11:15:00,41.67,41.68,41.66,41.67,21000.0,25.6417,25.6478,25.6355,25.6417,21000.0
2014-02-12 11:20:00,41.67,41.67,41.63,41.65,21100.0,25.6417,25.6417,25.617,25.6293,21100.0
2014-02-12 11:25:00,41.65,41.66,41.64,41.65,15200.0,25.6293,25.6355,25.6232,25.6293,15200.0
2014-02-12 11:30:00,41.64,41.66,41.63,41.64,32100.0,25.6232,25.6355,25.617,25.6232,32100.0
2014-02-12 11:35:00,41.64,41.65,41.62,41.64,33800.0,25.6232,25.6293,25.6109,25.6232,33800.0
2014-02-12 11:40:00,41.65,41.66,41.63,41.63,22800.0,25.6293,25.6355,25.617,25.617,22800.0
2014-02-12 11:45:00,41.63,41.67,41.63,41.66,40500.0,25.617,25.6417,25.617,25.6355,40500.0
2014-02-12 11:50:00,41.65,41.67,41.64,41.66,14800.0,25.6293,25.6417,25.6232,25.6355,14800.0
2014-02-12 11:55:00,41.66,41.66,41.63,41.64,18700.0,25.6355,25.6355,25.617,25.6232,18700.0
2014-02-12 12:00:00,41.64,41.68,41.64,41.67,16300.0,25.6232,25.6478,25.6232,25.6417,16300.0
2014-02-12 12:05:00,41.67,41.69,41.66,41.67,15900.0,25.6417,25.654,25.6355,25.6417,15900.0
2014-02-12 12:10:00,41.68,41.68,41.63,41.64,11300.0,25.6478,25.6478,25.617,25.6232,11300.0
2014-02-12 12:15:00,41.63,41.63,41.61,41.62,20400.0,25.617,25.617,25.6047,25.6109,20400.0
2014-02-12 12:20:00,41.63,41.65,41.62,41.62,14900.0,25.617,25.6293,25.6109,25.6109,14900.0
2014-02-12 12:25:00,41.62,41.63,41.61,41.63,8700.0,25.6109,25.617,25.6047,25.617,8700.0
2014-02-12 12:30:00,41.63,41.64,41.61,41.61,57400.0,25.617,25.6232,25.6047,25.6047,57400.0
2014-02-12 12:35:00,41.61,41.62,41.6,41.61,30500.0,25.6047,25.6109,25.5986,25.6047,30500.0
2014-02-12 12:40:00,41.61,41.64,41.6,41.63,15900.0,25.6047,25.6232,25.5986,25.617,15900.0
2014-02-12 12:45:00,41.64,41.64,41.63,41.64,9500.0,25.6232,25.6232,25.617,25.6232,9500.0
2014-02-12 12:50:00,41.63,41.65,41.61,41.65,16700.0,25.617,25.6293,25.6047,25.6293,16700.0
2014-02-12 12:55:00,41.64,41.67,41.64,41.67,19700.0,25.6232,25.6417,25.6232,25.6417,19700.0
2014-02-12 13:00:00,41.67,41.68,41.66,41.67,19100.0,25.6417,25.6478,25.6355,25.6417,19100.0
2014-02-12 13:05:00,41.66,41.67,41.65,41.67,17300.0,25.6355,25.6417,25.6293,25.6417,17300.0
2014-02-12 13:10:00,41.66,41.67,41.63,41.64,23800.0,25.6355,25.6417,25.617,25.6232,23800.0
2014-02-12 13:15:00,41.63,41.68,41.63,41.67,12500.0,25.617,25.6478,25.617,25.6417,12500.0
2014-02-12 13:20:00,41.68,41.69,41.66,41.67,11900.0,25.6478,25.654,25.6355,25.6417,11900.0
2014-02-12 13:25:00,41.68,41.68,41.66,41.66,3300.0,25.6478,25.6478,25.6355,25.6355,3300.0
2014-02-12 13:30:00,41.66,41.67,41.65,41.66,11900.0,25.6355,25.6417,25.6293,25.6355,11900.0
2014-02-12 13:35:00,41.66,41.68,41.66,41.67,11800.0,25.6355,25.6478,25.6355,25.6417,11800.0
2014-02-12 13:40:00,41.67,41.67,41.64,41.64,24800.0,25.6417,25.6417,25.6232,25.6232,24800.0
2014-02-12 13:45:00,41.64,41.65,41.63,41.63,8100.0,25.6232,25.6293,25.617,25.617,8100.0
2014-02-12 13:50:00,41.63,41.64,41.62,41.62,6000.0,25.617,25.6232,25.6109,25.6109,6000.0
2014-02-12 13:55:00,41.63,41.65,41.62,41.65,19800.0,25.617,25.6293,25.6109,25.6293,19800.0
2014-02-12 14:00:00,41.64,41.65,41.62,41.62,13300.0,25.6232,25.6293,25.6109,25.6109,13300.0
2014-02-12 14:05:00,41.62,41.66,41.62,41.65,24200.0,25.6109,25.6355,25.6109,25.6293,24200.0
2014-02-12 14:10:00,41.65,41.66,41.62,41.63,31700.0,25.6293,25.6355,25.6109,25.617,31700.0
2014-02-12 14:15:00,41.62,41.66,41.62,41.66,7400.0,25.6109,25.6355,25.6109,25.6355,7400.0
2014-02-12 14:20:00,41.65,41.66,41.64,41.65,9500.0,25.6293,25.6355,25.6232,25.6293,9500.0
2014-02-12 14:25:00,41.64,41.65,41.62,41.62,15900.0,25.6232,25.6293,25.6109,25.6109,15900.0
2014-02-12 14:30:00,41.62,41.62,41.58,41.61,25700.0,25.6109,25.6109,25.5863,25.6047,25700.0
2014-02-12 14:35:00,41.61,41.62,41.59,41.6,21200.0,25.6047,25.6109,25.5924,25.5986,21200.0
2014-02-12 14:40:00,41.59,41.61,41.58,41.59,39100.0,25.5924,25.6047,25.5863,25.5924,39100.0
2014-02-12 14:45:00,41.59,41.59,41.57,41.58,21800.0,25.5924,25.5924,25.5801,25.5863,21800.0
2014-02-12 14:50:00,41.58,41.59,41.54,41.58,35600.0,25.5863,25.5924,25.5617,25.5863,35600.0
2014-02-12 14:55:00,41.58,41.58,41.57,41.57,13400.0,25.5863,25.5863,25.5801,25.5801,13400.0
2014-02-12 15:00:00,41.57,41.59,41.57,41.58,18500.0,25.5801,25.5924,25.5801,25.5863,18500.0
2014-02-12 15:05:00,41.58,41.6,41.57,41.6,45400.0,25.5863,25.5986,25.5801,25.5986,45400.0
2014-02-12 15:10:00,41.6,41.6,41.58,41.6,18200.0,25.5986,25.5986,25.5863,25.5986,18200.0
2014-02-12 15:15:00,41.6,41.64,41.6,41.62,50200.0,25.5986,25.6232,25.5986,25.6109,50200.0
2014-02-12 15:20:00,41.62,41.62,41.6,41.62,21000.0,25.6109,25.6109,25.5986,25.6109,21000.0
2014-02-12 15:25:00,41.62,41.62,41.57,41.59,47600.0,25.6109,25.6109,25.5801,25.5924,47600.0
2014-02-12 15:30:00,41.6,41.63,41.59,41.61,42400.0,25.5986,25.617,25.5924,25.6047,42400.0
2014-02-12 15:35:00,41.6,41.61,41.58,41.59,29600.0,25.5986,25.6047,25.5863,25.5924,29600.0
2014-02-12 15:40:00,41.58,41.63,41.58,41.62,42500.0,25.5863,25.617,25.5863,25.6109,42500.0
2014-02-12 15:45:00,41.61,41.63,41.59,41.63,100500.0,25.6047,25.617,25.5924,25.617,100500.0
2014-02-12 15:50:00,41.63,41.63,41.59,41.59,54200.0,25.617,25.617,25.5924,25.5924,54200.0
2014-02-12 15:55:00,41.59,41.62,41.59,41.62,120900.0,25.5924,25.6109,25.5924,25.6109,120900.0
2014-02-13 09:30:00,41.53,41.69,41.5,41.66,57900.0,25.5555,25.654,25.537,25.6355,57900.0
2014-02-13 09:35:00,41.65,41.74,41.64,41.66,48000.0,25.6293,25.6847,25.6232,25.6355,48000.0
2014-02-13 09:40:00,41.66,41.73,41.63,41.7,31900.0,25.6355,25.6786,25.617,25.6601,31900.0
2014-02-13 09:45:00,41.71,41.74,41.68,41.74,22600.0,25.6663,25.6847,25.6478,25.6847,22600.0
2014-02-13 09:50:00,41.75,41.78,41.73,41.76,31500.0,25.6909,25.7093,25.6786,25.697,31500.0
2014-02-13 09:55:00,41.77,41.78,41.73,41.74,21600.0,25.7032,25.7093,25.6786,25.6847,21600.0
2014-02-13 10:00:00,41.75,41.79,41.71,41.78,32700.0,25.6909,25.7155,25.6663,25.7093,32700.0
2014-02-13 10:05:00,41.77,41.8,41.77,41.79,30400.0,25.7032,25.7217,25.7032,25.7155,30400.0
2014-02-13 10:10:00,41.78,41.8,41.77,41.78,27700.0,25.7093,25.7217,25.7032,25.7093,27700.0
2014-02-13 10:15:00,41.78,41.8,41.75,41.79,24000.0,25.7093,25.7217,25.6909,25.7155,24000.0
2014-02-13 10:20:00,41.8,41.8,41.78,41.8,15200.0,25.7217,25.7217,25.7093,25.7217,15200.0
2014-02-13 10:25:00,41.8,41.84,41.78,41.82,35900.0,25.7217,25.7463,25.7093,25.734,35900.0
2014-02-13 10:30:00,41.82,41.83,41.79,41.81,30000.0,25.734,25.7401,25.7155,25.7278,30000.0
2014-02-13 10:35:00,41.81,41.84,41.8,41.81,18900.0,25.7278,25.7463,25.7217,25.7278,18900.0
2014-02-13 10:40:00,41.82,41.82,41.8,41.81,10900.0,25.734,25.734,25.7217,25.7278,10900.0
2014-02-13 10:45:00,41.81,41.82,41.79,41.8,13800.0,25.7278,25.734,25.7155,25.7217,13800.0
2014-02-13 10:50:00,41.8,41.82,41.75,41.81,44400.0,25.7217,25.734,25.6909,25.7278,44400.0
2014-02-13 10:55:00,41.8,41.82,41.79,41.82,27900.0,25.7217,25.734,25.7155,25.734,27900.0
2014-02-13 11:00:00,41.82,41.82,41.77,41.78,18300.0,25.734,25.734,25.7032,25.7093,18300.0
2014-02-13 11:05:00,41.77,41.83,41.77,41.83,19500.0,25.7032,25.7401,25.7032,25.7401,19500.0
2014-02-13 11:10:00,41.83,41.9,41.82,41.88,31900.0,25.7401,25.7832,25.734,25.7709,31900.0
2014-02-13 11:15:00,41.89,41.96,41.88,41.95,172900.0,25.777,25.8201,25.7709,25.814,172900.0
2014-02-13 11:20:00,41.94,41.98,41.94,41.98,60000.0,25.8078,25.8324,25.8078,25.8324,60000.0
2014-02-13 11:25:00,41.98,42.01,41.98,42.0,170800.0,25.8324,25.8509,25.8324,25.8447,170800.0
2014-02-13 11:30:00,41.99,42.04,41.97,42.01,88800.0,25.8386,25.8693,25.8263,25.8509,88800.0
2014-02-13 11:35:00,42.01,42.05,42.0,42.04,134300.0,25.8509,25.8755,25.8447,25.8693,134300.0
2014-02-13 11:40:00,42.03,42.05,42.01,42.04,36800.0,25.8632,25.8755,25.8509,25.8693,36800.0
2014-02-13 11:45:00,42.05,42.07,42.02,42.04,39100.0,25.8755,25.8878,25.857,25.8693,39100.0
2014-02-13 11:50:00,42.04,42.05,42.01,42.03,26700.0,25.8693,25.8755,25.8509,25.8632,26700.0
2014-02-13 11:55:00,42.03,42.04,42.01,42.04,26000.0,25.8632,25.8693,25.8509,25.8693,26000.0
2014-02-13 12:00:00,42.03,42.04,42.01,42.02,32600.0,25.8632,25.8693,25.8509,25.857,32600.0
2014-02-13 12:05:00,42.04,42.04,42.02,42.03,7500.0,25.8693,25.8693,25.857,25.8632,7500.0
2014-02-13 12:10:00,42.02,42.05,42.01,42.02,25100.0,25.857,25.8755,25.8509,25.857,25100.0
2014-02-13 12:15:00,42.01,42.02,41.97,41.98,18500.0,25.8509,25.857,25.8263,25.8324,18500.0
2014-02-13 12:20:00,41.98,42.01,41.98,41.99,16700.0,25.8324,25.8509,25.8324,25.8386,16700.0
2014-02-13 12:25:00,41.98,42.01,41.97,42.01,19800.0,25.8324,25.8509,25.8263,25.8509,19800.0
2014-02-13 12:30:00,42.0,42.04,42.0,42.02,21000.0,25.8447,25.8693,25.8447,25.857,21000.0
2014-02-13 12:35:00,42.01,42.05,42.01,42.04,15000.0,25.8509,25.8755,25.8509,25.8693,15000.0
2014-02-13 12:40:00,42.04,42.05,42.02,42.03,18900.0,25.8693,25.8755,25.857,25.8632,18900.0
2014-02-13 12:45:00,42.04,42.04,42.02,42.03,9100.0,25.8693,25.8693,25.857,25.8632,9100.0
2014-02-13 12:50:00,42.04,42.07,42.03,42.07,93800.0,25.8693,25.8878,25.8632,25.8878,93800.0
2014-02-13 12:55:00,42.06,42.08,42.05,42.07,69300.0,25.8816,25.8939,25.8755,25.8878,69300.0
2014-02-13 13:00:00,42.07,42.09,42.04,42.08,33900.0,25.8878,25.9001,25.8693,25.8939,33900.0
2014-02-13 13:05:00,42.09,42.14,42.09,42.14,119700.0,25.9001,25.9309,25.9001,25.9309,119700.0
2014-02-13 13:10:00,42.13,42.16,42.13,42.15,27200.0,25.9247,25.9432,25.9247,25.937,27200.0
2014-02-13 13:15:00,42.14,42.18,42.14,42.17,26000.0,25.9309,25.9555,25.9309,25.9493,26000.0
2014-02-13 13:20:00,42.17,42.2,42.17,42.18,22300.0,25.9493,25.9678,25.9493,25.9555,22300.0
2014-02-13 13:25:00,42.18,42.19,42.15,42.16,55700.0,25.9555,25.9616,25.937,25.9432,55700.0
2014-02-13 13:30:00,42.16,42.22,42.15,42.21,144600.0,25.9432,25.9801,25.937,25.9739,144600.0
2014-02-13 13:35:00,42.21,42.23,42.21,42.22,23400.0,25.9739,25.9863,25.9739,25.9801,23400.0
2014-02-13 13:40:00,42.22,42.22,42.2,42.2,11900.0,25.9801,25.9801,25.9678,25.9678,11900.0
2014-02-13 13:45:00,42.21,42.23,42.2,42.22,25300.0,25.9739,25.9863,25.9678,25.9801,25300.0
2014-02-13 13:50:00,42.22,42.23,42.21,42.23,29600.0,25.9801,25.9863,25.9739,25.9863,29600.0
2014-02-13 13:55:00,42.22,42.23,42.19,42.21,31900.0,25.9801,25.9863,25.9616,25.9739,31900.0
2014-02-13 14:00:00,42.21,42.23,42.2,42.21,22400.0,25.9739,25.9863,25.9678,25.9739,22400.0
2014-02-13 14:05:00,42.22,42.27,42.22,42.25,127000.0,25.9801,26.0109,25.9801,25.9986,127000.0
2014-02-13 14:10:00,42.25,42.29,42.25,42.26,40000.0,25.9986,26.0232,25.9986,26.0047,40000.0
2014-02-13 14:15:00,42.26,42.26,42.21,42.23,60100.0,26.0047,26.0047,25.9739,25.9863,60100.0
2014-02-13 14:20:00,42.23,42.24,42.2,42.2,42100.0,25.9863,25.9924,25.9678,25.9678,42100.0
2014-02-13 14:25:00,42.2,42.21,42.11,42.14,72700.0,25.9678,25.9739,25.9124,25.9309,72700.0
2014-02-13 14:30:00,42.14,42.18,42.13,42.14,20600.0,25.9309,25.9555,25.9247,25.9309,20600.0
2014-02-13 14:35:00,42.15,42.16,42.14,42.15,18500.0,25.937,25.9432,25.9309,25.937,18500.0
2014-02-13 14:40:00,42.16,42.18,42.15,42.16,23400.0,25.9432,25.9555,25.937,25.9432,23400.0
2014-02-13 14:45:00,42.16,42.16,42.14,42.15,96100.0,25.9432,25.9432,25.9309,25.937,96100.0
2014-02-13 14:50:00,42.15,42.21,42.15,42.2,33600.0,25.937,25.9739,25.937,25.9678,33600.0
2014-02-13 14:55:00,42.19,42.22,42.17,42.22,30400.0,25.9616,25.9801,25.9493,25.9801,30400.0
2014-02-13 15:00:00,42.21,42.24,42.21,42.22,44400.0,25.9739,25.9924,25.9739,25.9801,44400.0
2014-02-13 15:05:00,42.21,42.22,42.18,42.18,31200.0,25.9739,25.9801,25.9555,25.9555,31200.0
2014-02-13 15:10:00,42.17,42.18,42.16,42.16,34000.0,25.9493,25.9555,25.9432,25.9432,34000.0
2014-02-13 15:15:00,42.16,42.18,42.16,42.18,56900.0,25.9432,25.9555,25.9432,25.9555,56900.0
2014-02-13 15:20:00,42.18,42.18,42.16,42.17,41600.0,25.9555,25.9555,25.9432,25.9493,41600.0
2014-02-13 15:25:00,42.18,42.18,42.16,42.17,83200.0,25.9555,25.9555,25.9432,25.9493,83200.0
2014-02-13 15:30:00,42.17,42.19,42.15,42.19,119900.0,25.9493,25.9616,25.937,25.9616,119900.0
2014-02-13 15:35:00,42.19,42.24,42.19,42.23,98700.0,25.9616,25.9924,25.9616,25.9863,98700.0
2014-02-13 15:40:00,42.24,42.28,42.23,42.28,100900.0,25.9924,26.017,25.9863,26.017,100900.0
2014-02-13 15:45:00,42.28,42.3,42.26,42.28,158800.0,26.017,26.0293,26.0047,26.017,158800.0
2014-02-13 15:50:00,42.28,42.3,42.27,42.29,177500.0,26.017,26.0293,26.0109,26.0232,177500.0
2014-02-13 15:55:00,42.3,42.31,42.23,42.24,306500.0,26.0293,26.0355,25.9863,25.9924,306500.0
2014-02-14 09:30:00,42.13,42.2,42.05,42.18,76100.0,25.9247,25.9678,25.8755,25.9555,76100.0
2014-02-14 09:35:00,42.18,42.29,42.13,42.21,43100.0,25.9555,26.0232,25.9247,25.9739,43100.0
2014-02-14 09:40:00,42.21,42.3,42.21,42.23,28300.0,25.9739,26.0293,25.9739,25.9863,28300.0
2014-02-14 09:45:00,42.23,42.24,42.19,42.23,26000.0,25.9863,25.9924,25.9616,25.9863,26000.0
2014-02-14 09:50:00,42.07,42.29,42.07,42.27,94300.0,25.8878,26.0232,25.8878,26.0109,94300.0
2014-02-14 09:55:00,42.27,42.35,42.26,42.32,46600.0,26.0109,26.0601,26.0047,26.0416,46600.0
2014-02-14 10:00:00,42.32,42.36,42.3,42.3,35900.0,26.0416,26.0662,26.0293,26.0293,35900.0
2014-02-14 10:05:00,42.3,42.32,42.27,42.27,32100.0,26.0293,26.0416,26.0109,26.0109,32100.0
2014-02-14 10:10:00,42.28,42.3,42.25,42.28,39500.0,26.017,26.0293,25.9986,26.017,39500.0
2014-02-14 10:15:00,42.28,42.32,42.24,42.25,50000.0,26.017,26.0416,25.9924,25.9986,50000.0
2014-02-14 10:20:00,42.25,42.29,42.25,42.28,61000.0,25.9986,26.0232,25.9986,26.017,61000.0
2014-02-14 10:25:00,42.28,42.33,42.28,42.29,92300.0,26.017,26.0478,26.017,26.0232,92300.0
2014-02-14 10:30:00,42.29,42.36,42.29,42.34,69900.0,26.0232,26.0662,26.0232,26.0539,69900.0
2014-02-14 10:35:00,42.34,42.36,42.33,42.35,19600.0,26.0539,26.0662,26.0478,26.0601,19600.0
2014-02-14 10:40:00,42.36,42.36,42.33,42.33,17800.0,26.0662,26.0662,26.0478,26.0478,17800.0
2014-02-14 10:45:00,42.33,42.37,42.31,42.37,95800.0,26.0478,26.0724,26.0355,26.0724,95800.0
2014-02-14 10:50:00,42.37,42.38,42.31,42.31,24900.0,26.0724,26.0786,26.0355,26.0355,24900.0
2014-02-14 10:55:00,42.32,42.34,42.3,42.33,37800.0,26.0416,26.0539,26.0293,26.0478,37800.0
2014-02-14 11:00:00,42.34,42.34,42.3,42.32,21200.0,26.0539,26.0539,26.0293,26.0416,21200.0
2014-02-14 11:05:00,42.31,42.32,42.27,42.29,44900.0,26.0355,26.0416,26.0109,26.0232,44900.0
2014-02-14 11:10:00,42.29,42.33,42.29,42.32,66400.0,26.0232,26.0478,26.0232,26.0416,66400.0
2014-02-14 11:15:00,42.31,42.36,42.31,42.35,103100.0,26.0355,26.0662,26.0355,26.0601,103100.0
2014-02-14 11:20:00,42.36,42.36,42.33,42.34,78900.0,26.0662,26.0662,26.0478,26.0539,78900.0
2014-02-14 11:25:00,42.33,42.33,42.28,42.31,41500.0,26.0478,26.0478,26.017,26.0355,41500.0
2014-02-14 11:30:00,42.31,42.36,42.3,42.36,13000.0,26.0355,26.0662,26.0293,26.0662,13000.0
2014-02-14 11:35:00,42.36,42.39,42.35,42.38,52800.0,26.0662,26.0847,26.0601,26.0786,52800.0
2014-02-14 11:40:00,42.38,42.38,42.32,42.33,80900.0,26.0786,26.0786,26.0416,26.0478,80900.0
2014-02-14 11:45:00,42.34,42.34,42.33,42.34,15000.0,26.0539,26.0539,26.0478,26.0539,15000.0
2014-02-14 11:50:00,42.34,42.36,42.33,42.33,32400.0,26.0539,26.0662,26.0478,26.0478,32400.0
2014-02-14 11:55:00,42.33,42.34,42.32,42.33,10500.0,26.0478,26.0539,26.0416,26.0478,10500.0
2014-02-14 12:00:00,42.32,42.35,42.32,42.34,15800.0,26.0416,26.0601,26.0416,26.0539,15800.0
2014-02-14 12:05:00,42.35,42.36,42.32,42.33,23200.0,26.0601,26.0662,26.0416,26.0478,23200.0
2014-02-14 12:10:00,42.32,42.33,42.3,42.32,41900.0,26.0416,26.0478,26.0293,26.0416,41900.0
2014-02-14 12:15:00,42.31,42.33,42.31,42.33,9500.0,26.0355,26.0478,26.0355,26.0478,9500.0
2014-02-14 12:20:00,42.33,42.35,42.32,42.34,8000.0,26.0478,26.0601,26.0416,26.0539,8000.0
2014-02-14 12:25:00,42.35,42.38,42.34,42.36,40700.0,26.0601,26.0786,26.0539,26.0662,40700.0
2014-02-14 12:30:00,42.35,42.36,42.33,42.36,35200.0,26.0601,26.0662,26.0478,26.0662,35200.0
2014-02-14 12:35:00,42.35,42.35,42.32,42.32,9400.0,26.0601,26.0601,26.0416,26.0416,9400.0
2014-02-14 12:40:00,42.33,42.36,42.33,42.36,26200.0,26.0478,26.0662,26.0478,26.0662,26200.0
2014-02-14 12:45:00,42.36,42.37,42.34,42.34,14500.0,26.0662,26.0724,26.0539,26.0539,14500.0
2014-02-14 12:50:00,42.34,42.37,42.34,42.35,18200.0,26.0539,26.0724,26.0539,26.0601,18200.0
2014-02-14 12:55:00,42.35,42.38,42.35,42.38,10600.0,26.0601,26.0786,26.0601,26.0786,10600.0
2014-02-14 13:00:00,42.38,42.39,42.33,42.36,23200.0,26.0786,26.0847,26.0478,26.0662,23200.0
2014-02-14 13:05:00,42.36,42.36,42.34,42.36,13000.0,26.0662,26.0662,26.0539,26.0662,13000.0
2014-02-14 13:10:00,42.36,42.36,42.35,42.36,9000.0,26.0662,26.0662,26.0601,26.0662,9000.0
2014-02-14 13:15:00,42.36,42.36,42.33,42.33,17300.0,26.0662,26.0662,26.0478,26.0478,17300.0
2014-02-14 13:20:00,42.34,42.35,42.33,42.34,17300.0,26.0539,26.0601,26.0478,26.0539,17300.0
2014-02-14 13:25:00,42.35,42.37,42.34,42.36,12500.0,26.0601,26.0724,26.0539,26.0662,12500.0
2014-02-14 13:30:00,42.36,42.39,42.36,42.39,14000.0,26.0662,26.0847,26.0662,26.0847,14000.0
2014-02-14 13:35:00,42.38,42.38,42.37,42.37,13100.0,26.0786,26.0786,26.0724,26.0724,13100.0
2014-02-14 13:40:00,42.38,42.4,42.38,42.39,14100.0,26.0786,26.0909,26.0786,26.0847,14100.0
2014-02-14 13:45:00,42.39,42.41,42.38,42.41,38300.0,26.0847,26.097,26.0786,26.097,38300.0
2014-02-14 13:50:00,42.4,42.46,42.4,42.46,49900.0,26.0909,26.1278,26.0909,26.1278,49900.0
2014-02-14 13:55:00,42.46,42.46,42.45,42.46,7800.0,26.1278,26.1278,26.1216,26.1278,7800.0
2014-02-14 14:00:00,42.46,42.49,42.45,42.49,27200.0,26.1278,26.1462,26.1216,26.1462,27200.0
2014-02-14 14:05:00,42.49,42.49,42.46,42.46,12000.0,26.1462,26.1462,26.1278,26.1278,12000.0
2014-02-14 14:10:00,42.47,42.47,42.46,42.47,9900.0,26.1339,26.1339,26.1278,26.1339,9900.0
2014-02-14 14:15:00,42.46,42.53,42.46,42.52,97600.0,26.1278,26.1709,26.1278,26.1647,97600.0
2014-02-14 14:20:00,42.52,42.53,42.51,42.52,20200.0,26.1647,26.1709,26.1585,26.1647,20200.0
2014-02-14 14:25:00,42.51,42.55,42.5,42.53,91300.0,26.1585,26.1832,26.1524,26.1709,91300.0
2014-02-14 14:30:00,42.53,42.54,42.48,42.48,32200.0,26.1709,26.177,26.1401,26.1401,32200.0
2014-02-14 14:35:00,42.48,42.5,42.47,42.49,17700.0,26.1401,26.1524,26.1339,26.1462,17700.0
2014-02-14 14:40:00,42.49,42.52,42.49,42.5,15100.0,26.1462,26.1647,26.1462,26.1524,15100.0
2014-02-14 14:45:00,42.51,42.51,42.48,42.48,14400.0,26.1585,26.1585,26.1401,26.1401,14400.0
2014-02-14 14:50:00,42.48,42.49,42.48,42.49,19900.0,26.1401,26.1462,26.1401,26.1462,19900.0
2014-02-14 14:55:00,42.48,42.52,42.48,42.5,22300.0,26.1401,26.1647,26.1401,26.1524,22300.0
2014-02-14 15:00:00,42.5,42.5,42.47,42.47,28600.0,26.1524,26.1524,26.1339,26.1339,28600.0
2014-02-14 15:05:00,42.47,42.5,42.47,42.49,23000.0,26.1339,26.1524,26.1339,26.1462,23000.0
2014-02-14 15:10:00,42.49,42.5,42.48,42.49,15000.0,26.1462,26.1524,26.1401,26.1462,15000.0
2014-02-14 15:15:00,42.49,42.49,42.46,42.47,22100.0,26.1462,26.1462,26.1278,26.1339,22100.0
2014-02-14 15:20:00,42.48,42.5,42.46,42.48,25200.0,26.1401,26.1524,26.1278,26.1401,25200.0
2014-02-14 15:25:00,42.48,42.5,42.48,42.5,19100.0,26.1401,26.1524,26.1401,26.1524,19100.0
2014-02-14 15:30:00,42.5,42.5,42.46,42.49,37000.0,26.1524,26.1524,26.1278,26.1462,37000.0
2014-02-14 15:35:00,42.48,42.51,42.48,42.5,22900.0,26.1401,26.1585,26.1401,26.1524,22900.0
2014-02-14 15:40:00,42.5,42.52,42.49,42.52,46100.0,26.1524,26.1647,26.1462,26.1647,46100.0
2014-02-14 15:45:00,42.51,42.53,42.49,42.52,58900.0,26.1585,26.1709,26.1462,26.1647,58900.0
2014-02-14 15:50:00,42.52,42.53,42.5,42.51,53200.0,26.1647,26.1709,26.1524,26.1585,53200.0
2014-02-14 15:55:00,42.5,42.53,42.49,42.53,127400.0,26.1524,26.1709,26.1462,26.1709,127400.0
2014-02-18 09:30:00,42.49,42.56,42.44,42.5,145700.0,26.1462,26.1893,26.1155,26.1524,145700.0
2014-02-18 09:35:00,42.51,42.6,42.5,42.6,94700.0,26.1585,26.2139,26.1524,26.2139,94700.0
2014-02-18 09:40:00,42.59,42.64,42.58,42.63,44200.0,26.2078,26.2385,26.2016,26.2324,44200.0
2014-02-18 09:45:00,42.64,42.69,42.62,42.69,55500.0,26.2385,26.2693,26.2262,26.2693,55500.0
2014-02-18 09:50:00,42.69,42.7,42.67,42.69,39800.0,26.2693,26.2755,26.257,26.2693,39800.0
2014-02-18 09:55:00,42.68,42.69,42.61,42.67,53000.0,26.2632,26.2693,26.2201,26.257,53000.0
2014-02-18 10:00:00,42.66,42.72,42.64,42.7,63900.0,26.2509,26.2878,26.2385,26.2755,63900.0
2014-02-18 10:05:00,42.69,42.72,42.61,42.61,60200.0,26.2693,26.2878,26.2201,26.2201,60200.0
2014-02-18 10:10:00,42.6,42.66,42.6,42.61,52100.0,26.2139,26.2509,26.2139,26.2201,52100.0
2014-02-18 10:15:00,42.61,42.63,42.6,42.61,40900.0,26.2201,26.2324,26.2139,26.2201,40900.0
2014-02-18 10:20:00,42.6,42.61,42.52,42.55,61800.0,26.2139,26.2201,26.1647,26.1832,61800.0
2014-02-18 10:25:00,42.55,42.61,42.55,42.55,42400.0,26.1832,26.2201,26.1832,26.1832,42400.0
2014-02-18 10:30:00,42.56,42.58,42.55,42.55,47700.0,26.1893,26.2016,26.1832,26.1832,47700.0
2014-02-18 10:35:00,42.55,42.6,42.55,42.6,40400.0,26.1832,26.2139,26.1832,26.2139,40400.0
2014-02-18 10:40:00,42.61,42.62,42.52,42.52,33800.0,26.2201,26.2262,26.1647,26.1647,33800.0
2014-02-18 10:45:00,42.52,42.56,42.49,42.56,36500.0,26.1647,26.1893,26.1462,26.1893,36500.0
2014-02-18 10:50:00,42.56,42.56,42.51,42.52,32500.0,26.1893,26.1893,26.1585,26.1647,32500.0
2014-02-18 10:55:00,42.52,42.53,42.5,42.51,44500.0,26.1647,26.1709,26.1524,26.1585,44500.0
2014-02-18 11:00:00,42.52,42.53,42.5,42.51,29000.0,26.1647,26.1709,26.1524,26.1585,29000.0
2014-02-18 11:05:00,42.52,42.56,42.51,42.56,28000.0,26.1647,26.1893,26.1585,26.1893,28000.0
2014-02-18 11:10:00,42.56,42.57,42.53,42.54,50000.0,26.1893,26.1955,26.1709,26.177,50000.0
2014-02-18 11:15:00,42.54,42.55,42.52,42.54,44500.0,26.177,26.1832,26.1647,26.177,44500.0
2014-02-18 11:20:00,42.53,42.57,42.52,42.56,24600.0,26.1709,26.1955,26.1647,26.1893,24600.0
2014-02-18 11:25:00,42.56,42.56,42.51,42.54,22700.0,26.1893,26.1893,26.1585,26.177,22700.0
2014-02-18 11:30:00,42.55,42.56,42.54,42.55,10500.0,26.1832,26.1893,26.177,26.1832,10500.0
2014-02-18 11:35:00,42.55,42.55,42.51,42.51,14100.0,26.1832,26.1832,26.1585,26.1585,14100.0
2014-02-18 11:40:00,42.52,42.56,42.51,42.56,20800.0,26.1647,26.1893,26.1585,26.1893,20800.0
2014-02-18 11:45:00,42.55,42.56,42.54,42.56,22600.0,26.1832,26.1893,26.177,26.1893,22600.0
2014-02-18 11:50:00,42.55,42.57,42.52,42.55,28200.0,26.1832,26.1955,26.1647,26.1832,28200.0
2014-02-18 11:55:00,42.57,42.58,42.55,42.56,27600.0,26.1955,26.2016,26.1832,26.1893,27600.0
2014-02-18 12:00:00,42.57,42.59,42.55,42.57,32600.0,26.1955,26.2078,26.1832,26.1955,32600.0
2014-02-18 12:05:00,42.57,42.59,42.56,42.58,16100.0,26.1955,26.2078,26.1893,26.2016,16100.0
2014-02-18 12:10:00,42.58,42.62,42.58,42.62,15300.0,26.2016,26.2262,26.2016,26.2262,15300.0
2014-02-18 12:15:00,42.61,42.62,42.59,42.59,25400.0,26.2201,26.2262,26.2078,26.2078,25400.0
2014-02-18 12:20:00,42.59,42.59,42.56,42.59,12300.0,26.2078,26.2078,26.1893,26.2078,12300.0
2014-02-18 12:25:00,42.6,42.63,42.59,42.6,27300.0,26.2139,26.2324,26.2078,26.2139,27300.0
2014-02-18 12:30:00,42.6,42.63,42.6,42.63,13600.0,26.2139,26.2324,26.2139,26.2324,13600.0
2014-02-18 12:35:00,42.63,42.66,42.59,42.6,71000.0,26.2324,26.2509,26.2078,26.2139,71000.0
2014-02-18 12:40:00,42.6,42.6,42.57,42.58,8400.0,26.2139,26.2139,26.1955,26.2016,8400.0
2014-02-18 12:45:00,42.58,42.58,42.54,42.57,30800.0,26.2016,26.2016,26.177,26.1955,30800.0
2014-02-18 12:50:00,42.57,42.58,42.53,42.53,20700.0,26.1955,26.2016,26.1709,26.1709,20700.0
2014-02-18 12:55:00,42.54,42.56,42.51,42.54,13600.0,26.177,26.1893,26.1585,26.177,13600.0
2014-02-18 13:00:00,42.55,42.58,42.54,42.54,21700.0,26.1832,26.2016,26.177,26.177,21700.0
2014-02-18 13:05:00,42.53,42.55,42.51,42.51,24100.0,26.1709,26.1832,26.1585,26.1585,24100.0
2014-02-18 13:10:00,42.52,42.54,42.52,42.54,6700.0,26.1647,26.177,26.1647,26.177,6700.0
2014-02-18 13:15:00,42.54,42.55,42.52,42.53,27600.0,26.177,26.1832,26.1647,26.1709,27600.0
2014-02-18 13:20:00,42.52,42.53,42.51,42.51,17600.0,26.1647,26.1709,26.1585,26.1585,17600.0
2014-02-18 13:25:00,42.51,42.53,42.51,42.52,22400.0,26.1585,26.1709,26.1585,26.1647,22400.0
2014-02-18 13:30:00,42.52,42.52,42.5,42.5,10200.0,26.1647,26.1647,26.1524,26.1524,10200.0
2014-02-18 13:35:00,42.5,42.52,42.48,42.49,38100.0,26.1524,26.1647,26.1401,26.1462,38100.0
2014-02-18 13:40:00,42.48,42.51,42.47,42.47,28100.0,26.1401,26.1585,26.1339,26.1339,28100.0
2014-02-18 13:45:00,42.49,42.49,42.46,42.48,24200.0,26.1462,26.1462,26.1278,26.1401,24200.0
2014-02-18 13:50:00,42.48,42.51,42.48,42.5,23500.0,26.1401,26.1585,26.1401,26.1524,23500.0
2014-02-18 13:55:00,42.5,42.51,42.47,42.5,20400.0,26.1524,26.1585,26.1339,26.1524,20400.0
2014-02-18 14:00:00,42.5,42.52,42.49,42.51,9500.0,26.1524,26.1647,26.1462,26.1585,9500.0
2014-02-18 14:05:00,42.51,42.52,42.51,42.52,14200.0,26.1585,26.1647,26.1585,26.1647,14200.0
2014-02-18 14:10:00,42.51,42.52,42.51,42.51,14800.0,26.1585,26.1647,26.1585,26.1585,14800.0
2014-02-18 14:15:00,42.52,42.52,42.51,42.51,11800.0,26.1647,26.1647,26.1585,26.1585,11800.0
2014-02-18 14:20:00,42.52,42.52,42.49,42.51,19700.0,26.1647,26.1647,26.1462,26.1585,19700.0
2014-02-18 14:25:00,42.51,42.51,42.49,42.5,26000.0,26.1585,26.1585,26.1462,26.1524,26000.0
2014-02-18 14:30:00,42.49,42.49,42.48,42.48,16100.0,26.1462,26.1462,26.1401,26.1401,16100.0
2014-02-18 14:35:00,42.48,42.49,42.45,42.47,14400.0,26.1401,26.1462,26.1216,26.1339,14400.0
2014-02-18 14:40:00,42.47,42.47,42.45,42.45,13000.0,26.1339,26.1339,26.1216,26.1216,13000.0
2014-02-18 14:45:00,42.45,42.47,42.45,42.47,22700.0,26.1216,26.1339,26.1216,26.1339,22700.0
2014-02-18 14:50:00,42.46,42.48,42.45,42.47,16100.0,26.1278,26.1401,26.1216,26.1339,16100.0
2014-02-18 14:55:00,42.48,42.48,42.47,42.47,14800.0,26.1401,26.1401,26.1339,26.1339,14800.0
2014-02-18 15:00:00,42.47,42.49,42.47,42.48,18200.0,26.1339,26.1462,26.1339,26.1401,18200.0
2014-02-18 15:05:00,42.48,42.49,42.47,42.49,13400.0,26.1401,26.1462,26.1339,26.1462,13400.0
2014-02-18 15:10:00,42.49,42.52,42.48,42.51,25600.0,26.1462,26.1647,26.1401,26.1585,25600.0
2014-02-18 15:15:00,42.5,42.51,42.5,42.51,25700.0,26.1524,26.1585,26.1524,26.1585,25700.0
2014-02-18 15:20:00,42.51,42.53,42.5,42.52,43700.0,26.1585,26.1709,26.1524,26.1647,43700.0
2014-02-18 15:25:00,42.52,42.61,42.51,42.52,217700.0,26.1647,26.2201,26.1585,26.1647,217700.0
2014-02-18 15:30:00,42.52,42.54,42.52,42.53,36400.0,26.1647,26.177,26.1647,26.1709,36400.0
2014-02-18 15:35:00,42.53,42.54,42.51,42.52,51300.0,26.1709,26.177,26.1585,26.1647,51300.0
2014-02-18 15:40:00,42.52,42.55,42.5,42.55,69700.0,26.1647,26.1832,26.1524,26.1832,69700.0
2014-02-18 15:45:00,42.55,42.57,42.51,42.52,117900.0,26.1832,26.1955,26.1585,26.1647,117900.0
2014-02-18 15:50:00,42.52,42.55,42.51,42.53,64600.0,26.1647,26.1832,26.1585,26.1709,64600.0
2014-02-18 15:55:00,42.54,42.54,42.49,42.53,145300.0,26.177,26.177,26.1462,26.1709,145300.0
2014-02-19 09:30:00,42.43,42.48,42.2,42.37,90000.0,26.1093,26.1401,25.9678,26.0724,90000.0
2014-02-19 09:35:00,42.36,42.47,42.32,42.36,61900.0,26.0662,26.1339,26.0416,26.0662,61900.0
2014-02-19 09:40:00,42.36,42.42,42.34,42.34,22000.0,26.0662,26.1032,26.0539,26.0539,22000.0
2014-02-19 09:45:00,42.35,42.45,42.35,42.44,24600.0,26.0601,26.1216,26.0601,26.1155,24600.0
2014-02-19 09:50:00,42.44,42.47,42.43,42.44,20600.0,26.1155,26.1339,26.1093,26.1155,20600.0
2014-02-19 09:55:00,42.44,42.49,42.44,42.49,20600.0,26.1155,26.1462,26.1155,26.1462,20600.0
2014-02-19 10:00:00,42.49,42.59,42.48,42.59,45600.0,26.1462,26.2078,26.1401,26.2078,45600.0
2014-02-19 10:05:00,42.59,42.66,42.58,42.6,53000.0,26.2078,26.2509,26.2016,26.2139,53000.0
2014-02-19 10:10:00,42.6,42.68,42.59,42.64,28600.0,26.2139,26.2632,26.2078,26.2385,28600.0
2014-02-19 10:15:00,42.64,42.68,42.64,42.68,16200.0,26.2385,26.2632,26.2385,26.2632,16200.0
2014-02-19 10:20:00,42.68,42.7,42.66,42.68,24200.0,26.2632,26.2755,26.2509,26.2632,24200.0
2014-02-19 10:25:00,42.68,42.7,42.63,42.66,31600.0,26.2632,26.2755,26.2324,26.2509,31600.0
2014-02-19 10:30:00,42.65,42.68,42.62,42.63,18000.0,26.2447,26.2632,26.2262,26.2324,18000.0
2014-02-19 10:35:00,42.62,42.63,42.56,42.58,24700.0,26.2262,26.2324,26.1893,26.2016,24700.0
2014-02-19 10:40:00,42.57,42.59,42.55,42.57,15400.0,26.1955,26.2078,26.1832,26.1955,15400.0
2014-02-19 10:45:00,42.57,42.62,42.55,42.62,26100.0,26.1955,26.2262,26.1832,26.2262,26100.0
2014-02-19 10:50:00,42.61,42.63,42.6,42.63,30000.0,26.2201,26.2324,26.2139,26.2324,30000.0
2014-02-19 10:55:00,42.64,42.64,42.6,42.62,17800.0,26.2385,26.2385,26.2139,26.2262,17800.0
2014-02-19 11:00:00,42.62,42.64,42.61,42.63,23300.0,26.2262,26.2385,26.2201,26.2324,23300.0
2014-02-19 11:05:00,42.64,42.64,42.61,42.61,27900.0,26.2385,26.2385,26.2201,26.2201,27900.0
2014-02-19 11:10:00,42.61,42.63,42.59,42.6,26800.0,26.2201,26.2324,26.2078,26.2139,26800.0
2014-02-19 11:15:00,42.61,42.61,42.58,42.59,15000.0,26.2201,26.2201,26.2016,26.2078,15000.0
2014-02-19 11:20:00,42.58,42.6,42.56,42.6,13900.0,26.2016,26.2139,26.1893,26.2139,13900.0
2014-02-19 11:25:00,42.6,42.61,42.58,42.58,32100.0,26.2139,26.2201,26.2016,26.2016,32100.0
2014-02-19 11:30:00,42.58,42.6,42.54,42.55,23100.0,26.2016,26.2139,26.177,26.1832,23100.0
2014-02-19 11:35:00,42.55,42.59,42.55,42.58,19900.0,26.1832,26.2078,26.1832,26.2016,19900.0
2014-02-19 11:40:00,42.57,42.63,42.57,42.62,13100.0,26.1955,26.2324,26.1955,26.2262,13100.0
2014-02-19 11:45:00,42.62,42.63,42.61,42.62,10000.0,26.2262,26.2324,26.2201,26.2262,10000.0
2014-02-19 11:50:00,42.63,42.63,42.57,42.57,20200.0,26.2324,26.2324,26.1955,26.1955,20200.0
2014-02-19 11:55:00,42.58,42.59,42.52,42.52,42400.0,26.2016,26.2078,26.1647,26.1647,42400.0
2014-02-19 12:00:00,42.52,42.52,42.47,42.47,49400.0,26.1647,26.1647,26.1339,26.1339,49400.0
2014-02-19 12:05:00,42.48,42.49,42.47,42.48,42000.0,26.1401,26.1462,26.1339,26.1401,42000.0
2014-02-19 12:10:00,42.48,42.48,42.46,42.47,17400.0,26.1401,26.1401,26.1278,26.1339,17400.0
2014-02-19 12:15:00,42.47,42.49,42.43,42.46,27900.0,26.1339,26.1462,26.1093,26.1278,27900.0
2014-02-19 12:20:00,42.47,42.47,42.4,42.43,13000.0,26.1339,26.1339,26.0909,26.1093,13000.0
2014-02-19 12:25:00,42.44,42.44,42.41,42.42,10700.0,26.1155,26.1155,26.097,26.1032,10700.0
2014-02-19 12:30:00,42.43,42.44,42.38,42.39,14000.0,26.1093,26.1155,26.0786,26.0847,14000.0
2014-02-19 12:35:00,42.39,42.41,42.38,42.4,13100.0,26.0847,26.097,26.0786,26.0909,13100.0
2014-02-19 12:40:00,42.39,42.4,42.36,42.36,26100.0,26.0847,26.0909,26.0662,26.0662,26100.0
2014-02-19 12:45:00,42.37,42.38,42.34,42.37,24300.0,26.0724,26.0786,26.0539,26.0724,24300.0
2014-02-19 12:50:00,42.37,42.39,42.35,42.37,15800.0,26.0724,26.0847,26.0601,26.0724,15800.0
2014-02-19 12:55:00,42.37,42.39,42.36,42.38,18200.0,26.0724,26.0847,26.0662,26.0786,18200.0
2014-02-19 13:00:00,42.38,42.39,42.37,42.38,10200.0,26.0786,26.0847,26.0724,26.0786,10200.0
2014-02-19 13:05:00,42.38,42.44,42.37,42.44,19400.0,26.0786,26.1155,26.0724,26.1155,19400.0
2014-02-19 13:10:00,42.45,42.47,42.42,42.46,12500.0,26.1216,26.1339,26.1032,26.1278,12500.0
2014-02-19 13:15:00,42.46,42.47,42.43,42.46,13100.0,26.1278,26.1339,26.1093,26.1278,13100.0
2014-02-19 13:20:00,42.47,42.55,42.47,42.54,14600.0,26.1339,26.1832,26.1339,26.177,14600.0
2014-02-19 13:25:00,42.54,42.56,42.52,42.52,26400.0,26.177,26.1893,26.1647,26.1647,26400.0
2014-02-19 13:30:00,42.52,42.54,42.52,42.54,6600.0,26.1647,26.177,26.1647,26.177,6600.0
2014-02-19 13:35:00,42.54,42.54,42.49,42.49,32400.0,26.177,26.177,26.1462,26.1462,32400.0
2014-02-19 13:40:00,42.49,42.51,42.47,42.47,33800.0,26.1462,26.1585,26.1339,26.1339,33800.0
2014-02-19 13:45:00,42.47,42.49,42.45,42.46,36300.0,26.1339,26.1462,26.1216,26.1278,36300.0
2014-02-19 13:50:00,42.45,42.46,42.45,42.45,16800.0,26.1216,26.1278,26.1216,26.1216,16800.0
2014-02-19 13:55:00,42.46,42.47,42.44,42.45,22900.0,26.1278,26.1339,26.1155,26.1216,22900.0
2014-02-19 14:00:00,42.45,42.49,42.44,42.46,38500.0,26.1216,26.1462,26.1155,26.1278,38500.0
2014-02-19 14:05:00,42.45,42.55,42.45,42.53,39500.0,26.1216,26.1832,26.1216,26.1709,39500.0
2014-02-19 14:10:00,42.52,42.53,42.47,42.47,21700.0,26.1647,26.1709,26.1339,26.1339,21700.0
2014-02-19 14:15:00,42.47,42.47,42.38,42.39,31000.0,26.1339,26.1339,26.0786,26.0847,31000.0
2014-02-19 14:20:00,42.4,42.41,42.34,42.4,52300.0,26.0909,26.097,26.0539,26.0909,52300.0
2014-02-19 14:25:00,42.4,42.42,42.37,42.4,20100.0,26.0909,26.1032,26.0724,26.0909,20100.0
2014-02-19 14:30:00,42.39,42.4,42.36,42.39,14900.0,26.0847,26.0909,26.0662,26.0847,14900.0
2014-02-19 14:35:00,42.38,42.41,42.35,42.4,27400.0,26.0786,26.097,26.0601,26.0909,27400.0
2014-02-19 14:40:00,42.4,42.4,42.33,42.34,57900.0,26.0909,26.0909,26.0478,26.0539,57900.0
2014-02-19 14:45:00,42.34,42.36,42.31,42.35,40500.0,26.0539,26.0662,26.0355,26.0601,40500.0
2014-02-19 14:50:00,42.34,42.39,42.34,42.36,28900.0,26.0539,26.0847,26.0539,26.0662,28900.0
2014-02-19 14:55:00,42.37,42.37,42.31,42.34,44800.0,26.0724,26.0724,26.0355,26.0539,44800.0
2014-02-19 15:00:00,42.34,42.35,42.32,42.33,28000.0,26.0539,26.0601,26.0416,26.0478,28000.0
2014-02-19 15:05:00,42.33,42.33,42.3,42.31,17700.0,26.0478,26.0478,26.0293,26.0355,17700.0
2014-02-19 15:10:00,42.31,42.32,42.26,42.28,55700.0,26.0355,26.0416,26.0047,26.017,55700.0
2014-02-19 15:15:00,42.28,42.31,42.27,42.28,34900.0,26.017,26.0355,26.0109,26.017,34900.0
2014-02-19 15:20:00,42.27,42.28,42.24,42.25,42200.0,26.0109,26.017,25.9924,25.9986,42200.0
2014-02-19 15:25:00,42.24,42.25,42.18,42.2,35600.0,25.9924,25.9986,25.9555,25.9678,35600.0
2014-02-19 15:30:00,42.2,42.22,42.17,42.21,44200.0,25.9678,25.9801,25.9493,25.9739,44200.0
2014-02-19 15:35:00,42.21,42.23,42.19,42.23,64100.0,25.9739,25.9863,25.9616,25.9863,64100.0
2014-02-19 15:40:00,42.23,42.24,42.18,42.18,38800.0,25.9863,25.9924,25.9555,25.9555,38800.0
2014-02-19 15:45:00,42.18,42.2,42.14,42.16,70600.0,25.9555,25.9678,25.9309,25.9432,70600.0
2014-02-19 15:50:00,42.16,42.17,42.1,42.11,110400.0,25.9432,25.9493,25.9063,25.9124,110400.0
2014-02-19 15:55:00,42.11,42.17,42.11,42.16,182300.0,25.9124,25.9493,25.9124,25.9432,182300.0
2014-02-20 09:30:00,42.24,42.35,42.23,42.34,77400.0,25.9924,26.0601,25.9863,26.0539,77400.0
2014-02-20 09:35:00,42.34,42.4,42.26,42.28,76900.0,26.0539,26.0909,26.0047,26.017,76900.0
2014-02-20 09:40:00,42.28,42.37,42.25,42.26,83400.0,26.017,26.0724,25.9986,26.0047,83400.0
2014-02-20 09:45:00,42.26,42.28,42.18,42.26,45200.0,26.0047,26.017,25.9555,26.0047,45200.0
2014-02-20 09:50:00,42.26,42.26,42.15,42.16,31200.0,26.0047,26.0047,25.937,25.9432,31200.0
2014-02-20 09:55:00,42.15,42.19,42.13,42.18,31400.0,25.937,25.9616,25.9247,25.9555,31400.0
2014-02-20 10:00:00,42.18,42.19,42.12,42.14,38600.0,25.9555,25.9616,25.9186,25.9309,38600.0
2014-02-20 10:05:00,42.14,42.16,42.06,42.07,38900.0,25.9309,25.9432,25.8816,25.8878,38900.0
2014-02-20 10:10:00,42.08,42.13,42.08,42.13,33900.0,25.8939,25.9247,25.8939,25.9247,33900.0
2014-02-20 10:15:00,42.14,42.21,42.14,42.2,39400.0,25.9309,25.9739,25.9309,25.9678,39400.0
2014-02-20 10:20:00,42.21,42.21,42.16,42.19,30100.0,25.9739,25.9739,25.9432,25.9616,30100.0
2014-02-20 10:25:00,42.18,42.24,42.16,42.23,21200.0,25.9555,25.9924,25.9432,25.9863,21200.0
2014-02-20 10:30:00,42.24,42.27,42.22,42.27,28700.0,25.9924,26.0109,25.9801,26.0109,28700.0
2014-02-20 10:35:00,42.28,42.28,42.24,42.25,22800.0,26.017,26.017,25.9924,25.9986,22800.0
2014-02-20 10:40:00,42.26,42.31,42.23,42.31,35600.0,26.0047,26.0355,25.9863,26.0355,35600.0
2014-02-20 10:45:00,42.31,42.34,42.28,42.29,28500.0,26.0355,26.0539,26.017,26.0232,28500.0
2014-02-20 10:50:00,42.28,42.32,42.27,42.3,17700.0,26.017,26.0416,26.0109,26.0293,17700.0
2014-02-20 10:55:00,42.3,42.32,42.26,42.28,14500.0,26.0293,26.0416,26.0047,26.017,14500.0
2014-02-20 11:00:00,42.28,42.31,42.28,42.3,16900.0,26.017,26.0355,26.017,26.0293,16900.0
2014-02-20 11:05:00,42.3,42.33,42.29,42.32,14600.0,26.0293,26.0478,26.0232,26.0416,14600.0
2014-02-20 11:10:00,42.32,42.33,42.29,42.33,17900.0,26.0416,26.0478,26.0232,26.0478,17900.0
2014-02-20 11:15:00,42.32,42.34,42.31,42.33,19400.0,26.0416,26.0539,26.0355,26.0478,19400.0
2014-02-20 11:20:00,42.33,42.36,42.33,42.34,24400.0,26.0478,26.0662,26.0478,26.0539,24400.0
2014-02-20 11:25:00,42.35,42.38,42.34,42.37,22300.0,26.0601,26.0786,26.0539,26.0724,22300.0
2014-02-20 11:30:00,42.38,42.38,42.35,42.37,29300.0,26.0786,26.0786,26.0601,26.0724,29300.0
2014-02-20 11:35:00,42.37,42.4,42.37,42.4,49400.0,26.0724,26.0909,26.0724,26.0909,49400.0
2014-02-20 11:40:00,42.39,42.4,42.35,42.36,25000.0,26.0847,26.0909,26.0601,26.0662,25000.0
2014-02-20 11:45:00,42.36,42.4,42.36,42.39,16700.0,26.0662,26.0909,26.0662,26.0847,16700.0
2014-02-20 11:50:00,42.38,42.38,42.3,42.32,23300.0,26.0786,26.0786,26.0293,26.0416,23300.0
2014-02-20 11:55:00,42.31,42.35,42.3,42.3,24700.0,26.0355,26.0601,26.0293,26.0293,24700.0
2014-02-20 12:00:00,42.3,42.37,42.3,42.34,37200.0,26.0293,26.0724,26.0293,26.0539,37200.0
2014-02-20 12:05:00,42.35,42.35,42.33,42.35,20600.0,26.0601,26.0601,26.0478,26.0601,20600.0
2014-02-20 12:10:00,42.35,42.36,42.34,42.35,18800.0,26.0601,26.0662,26.0539,26.0601,18800.0
2014-02-20 12:15:00,42.35,42.4,42.35,42.39,27700.0,26.0601,26.0909,26.0601,26.0847,27700.0
2014-02-20 12:20:00,42.39,42.48,42.39,42.47,20100.0,26.0847,26.1401,26.0847,26.1339,20100.0
2014-02-20 12:25:00,42.47,42.52,42.47,42.51,25300.0,26.1339,26.1647,26.1339,26.1585,25300.0
2014-02-20 12:30:00,42.5,42.54,42.45,42.53,66200.0,26.1524,26.177,26.1216,26.1709,66200.0
2014-02-20 12:35:00,42.52,42.53,42.5,42.51,10000.0,26.1647,26.1709,26.1524,26.1585,10000.0
2014-02-20 12:40:00,42.5,42.53,42.48,42.52,58700.0,26.1524,26.1709,26.1401,26.1647,58700.0
2014-02-20 12:45:00,42.52,42.55,42.52,42.54,24300.0,26.1647,26.1832,26.1647,26.177,24300.0
2014-02-20 12:50:00,42.54,42.54,42.5,42.52,26700.0,26.177,26.177,26.1524,26.1647,26700.0
2014-02-20 12:55:00,42.52,42.57,42.52,42.57,36800.0,26.1647,26.1955,26.1647,26.1955,36800.0
2014-02-20 13:00:00,42.57,42.58,42.54,42.56,29100.0,26.1955,26.2016,26.177,26.1893,29100.0
2014-02-20 13:05:00,42.55,42.56,42.52,42.54,42700.0,26.1832,26.1893,26.1647,26.177,42700.0
2014-02-20 13:10:00,42.54,42.54,42.47,42.47,21600.0,26.177,26.177,26.1339,26.1339,21600.0
2014-02-20 13:15:00,42.48,42.48,42.43,42.44,25600.0,26.1401,26.1401,26.1093,26.1155,25600.0
2014-02-20 13:20:00,42.43,42.46,42.43,42.45,22000.0,26.1093,26.1278,26.1093,26.1216,22000.0
2014-02-20 13:25:00,42.46,42.49,42.45,42.48,31700.0,26.1278,26.1462,26.1216,26.1401,31700.0
2014-02-20 13:30:00,42.47,42.49,42.47,42.47,14200.0,26.1339,26.1462,26.1339,26.1339,14200.0
2014-02-20 13:35:00,42.47,42.48,42.42,42.45,88200.0,26.1339,26.1401,26.1032,26.1216,88200.0
2014-02-20 13:40:00,42.45,42.45,42.4,42.43,26700.0,26.1216,26.1216,26.0909,26.1093,26700.0
2014-02-20 13:45:00,42.43,42.44,42.42,42.42,18500.0,26.1093,26.1155,26.1032,26.1032,18500.0
2014-02-20 13:50:00,42.42,42.43,42.42,42.42,11000.0,26.1032,26.1093,26.1032,26.1032,11000.0
2014-02-20 13:55:00,42.42,42.43,42.4,42.4,23400.0,26.1032,26.1093,26.0909,26.0909,23400.0
2014-02-20 14:00:00,42.39,42.39,42.35,42.35,28900.0,26.0847,26.0847,26.0601,26.0601,28900.0
2014-02-20 14:05:00,42.35,42.37,42.34,42.36,15400.0,26.0601,26.0724,26.0539,26.0662,15400.0
2014-02-20 14:10:00,42.35,42.39,42.35,42.39,15900.0,26.0601,26.0847,26.0601,26.0847,15900.0
2014-02-20 14:15:00,42.39,42.43,42.39,42.4,17100.0,26.0847,26.1093,26.0847,26.0909,17100.0
2014-02-20 14:20:00,42.4,42.43,42.4,42.41,12200.0,26.0909,26.1093,26.0909,26.097,12200.0
2014-02-20 14:25:00,42.41,42.42,42.36,42.39,18100.0,26.097,26.1032,26.0662,26.0847,18100.0
2014-02-20 14:30:00,42.4,42.41,42.39,42.4,8200.0,26.0909,26.097,26.0847,26.0909,8200.0
2014-02-20 14:35:00,42.4,42.4,42.38,42.4,15200.0,26.0909,26.0909,26.0786,26.0909,15200.0
2014-02-20 14:40:00,42.39,42.43,42.39,42.42,17300.0,26.0847,26.1093,26.0847,26.1032,17300.0
2014-02-20 14:45:00,42.42,42.43,42.41,42.42,16900.0,26.1032,26.1093,26.097,26.1032,16900.0
2014-02-20 14:50:00,42.42,42.44,42.41,42.41,10800.0,26.1032,26.1155,26.097,26.097,10800.0
2014-02-20 14:55:00,42.42,42.47,42.42,42.46,23400.0,26.1032,26.1339,26.1032,26.1278,23400.0
2014-02-20 15:00:00,42.45,42.49,42.44,42.48,21800.0,26.1216,26.1462,26.1155,26.1401,21800.0
2014-02-20 15:05:00,42.47,42.5,42.46,42.49,19000.0,26.1339,26.1524,26.1278,26.1462,19000.0
2014-02-20 15:10:00,42.48,42.52,42.47,42.48,13600.0,26.1401,26.1647,26.1339,26.1401,13600.0
2014-02-20 15:15:00,42.48,42.49,42.47,42.48,17600.0,26.1401,26.1462,26.1339,26.1401,17600.0
2014-02-20 15:20:00,42.49,42.49,42.46,42.46,18900.0,26.1462,26.1462,26.1278,26.1278,18900.0
2014-02-20 15:25:00,42.45,42.47,42.44,42.46,25000.0,26.1216,26.1339,26.1155,26.1278,25000.0
2014-02-20 15:30:00,42.45,42.48,42.45,42.47,16900.0,26.1216,26.1401,26.1216,26.1339,16900.0
2014-02-20 15:35:00,42.46,42.47,42.45,42.46,58800.0,26.1278,26.1339,26.1216,26.1278,58800.0
2014-02-20 15:40:00,42.46,42.47,42.43,42.45,42300.0,26.1278,26.1339,26.1093,26.1216,42300.0
2014-02-20 15:45:00,42.45,42.49,42.45,42.48,80200.0,26.1216,26.1462,26.1216,26.1401,80200.0
2014-02-20 15:50:00,42.48,42.48,42.43,42.43,114400.0,26.1401,26.1401,26.1093,26.1093,114400.0
2014-02-20 15:55:00,42.44,42.45,42.39,42.4,126200.0,26.1155,26.1216,26.0847,26.0909,126200.0
2014-02-21 09:30:00,42.43,42.43,42.3,42.33,323500.0,26.1093,26.1093,26.0293,26.0478,323500.0
2014-02-21 09:35:00,42.32,42.41,42.32,42.4,80500.0,26.0416,26.097,26.0416,26.0909,80500.0
2014-02-21 09:40:00,42.42,42.44,42.35,42.37,25300.0,26.1032,26.1155,26.0601,26.0724,25300.0
2014-02-21 09:45:00,42.36,42.55,42.36,42.55,32900.0,26.0662,26.1832,26.0662,26.1832,32900.0
2014-02-21 09:50:00,42.55,42.55,42.51,42.53,20000.0,26.1832,26.1832,26.1585,26.1709,20000.0
2014-02-21 09:55:00,42.54,42.6,42.52,42.52,41400.0,26.177,26.2139,26.1647,26.1647,41400.0
2014-02-21 10:00:00,42.52,42.64,42.52,42.64,49600.0,26.1647,26.2385,26.1647,26.2385,49600.0
2014-02-21 10:05:00,42.64,42.67,42.6,42.61,38200.0,26.2385,26.257,26.2139,26.2201,38200.0
2014-02-21 10:10:00,42.61,42.62,42.57,42.59,23000.0,26.2201,26.2262,26.1955,26.2078,23000.0
2014-02-21 10:15:00,42.59,42.6,42.54,42.55,20200.0,26.2078,26.2139,26.177,26.1832,20200.0
2014-02-21 10:20:00,42.55,42.55,42.51,42.54,40200.0,26.1832,26.1832,26.1585,26.177,40200.0
2014-02-21 10:25:00,42.55,42.58,42.52,42.53,28900.0,26.1832,26.2016,26.1647,26.1709,28900.0
2014-02-21 10:30:00,42.55,42.61,42.54,42.58,29000.0,26.1832,26.2201,26.177,26.2016,29000.0
2014-02-21 10:35:00,42.58,42.62,42.57,42.62,17800.0,26.2016,26.2262,26.1955,26.2262,17800.0
2014-02-21 10:40:00,42.61,42.67,42.61,42.65,22100.0,26.2201,26.257,26.2201,26.2447,22100.0
2014-02-21 10:45:00,42.66,42.7,42.65,42.7,30400.0,26.2509,26.2755,26.2447,26.2755,30400.0
2014-02-21 10:50:00,42.69,42.7,42.64,42.66,81500.0,26.2693,26.2755,26.2385,26.2509,81500.0
2014-02-21 10:55:00,42.66,42.7,42.66,42.69,29800.0,26.2509,26.2755,26.2509,26.2693,29800.0
2014-02-21 11:00:00,42.69,42.74,42.69,42.74,27800.0,26.2693,26.3001,26.2693,26.3001,27800.0
2014-02-21 11:05:00,42.73,42.74,42.71,42.71,22000.0,26.2939,26.3001,26.2816,26.2816,22000.0
2014-02-21 11:10:00,42.72,42.74,42.68,42.7,127400.0,26.2878,26.3001,26.2632,26.2755,127400.0
2014-02-21 11:15:00,42.7,42.73,42.65,42.65,58100.0,26.2755,26.2939,26.2447,26.2447,58100.0
2014-02-21 11:20:00,42.65,42.69,42.65,42.69,54100.0,26.2447,26.2693,26.2447,26.2693,54100.0
2014-02-21 11:25:00,42.68,42.71,42.67,42.67,26000.0,26.2632,26.2816,26.257,26.257,26000.0
2014-02-21 11:30:00,42.68,42.7,42.67,42.68,44100.0,26.2632,26.2755,26.257,26.2632,44100.0
2014-02-21 11:35:00,42.67,42.68,42.65,42.66,16800.0,26.257,26.2632,26.2447,26.2509,16800.0
2014-02-21 11:40:00,42.66,42.69,42.65,42.66,18000.0,26.2509,26.2693,26.2447,26.2509,18000.0
2014-02-21 11:45:00,42.66,42.68,42.65,42.67,33800.0,26.2509,26.2632,26.2447,26.257,33800.0
2014-02-21 11:50:00,42.67,42.68,42.65,42.66,9700.0,26.257,26.2632,26.2447,26.2509,9700.0
2014-02-21 11:55:00,42.65,42.66,42.64,42.66,51700.0,26.2447,26.2509,26.2385,26.2509,51700.0
2014-02-21 12:00:00,42.65,42.66,42.64,42.65,39500.0,26.2447,26.2509,26.2385,26.2447,39500.0
2014-02-21 12:05:00,42.65,42.66,42.64,42.65,70800.0,26.2447,26.2509,26.2385,26.2447,70800.0
2014-02-21 12:10:00,42.65,42.66,42.65,42.65,76600.0,26.2447,26.2509,26.2447,26.2447,76600.0
2014-02-21 12:15:00,42.65,42.66,42.6,42.63,45300.0,26.2447,26.2509,26.2139,26.2324,45300.0
2014-02-21 12:20:00,42.62,42.63,42.57,42.59,22400.0,26.2262,26.2324,26.1955,26.2078,22400.0
2014-02-21 12:25:00,42.59,42.62,42.59,42.6,12300.0,26.2078,26.2262,26.2078,26.2139,12300.0
2014-02-21 12:30:00,42.59,42.59,42.56,42.59,19500.0,26.2078,26.2078,26.1893,26.2078,19500.0
2014-02-21 12:35:00,42.58,42.6,42.56,42.59,18300.0,26.2016,26.2139,26.1893,26.2078,18300.0
2014-02-21 12:40:00,42.59,42.6,42.54,42.54,18000.0,26.2078,26.2139,26.177,26.177,18000.0
2014-02-21 12:45:00,42.53,42.55,42.5,42.52,50900.0,26.1709,26.1832,26.1524,26.1647,50900.0
2014-02-21 12:50:00,42.52,42.52,42.5,42.51,40800.0,26.1647,26.1647,26.1524,26.1585,40800.0
2014-02-21 12:55:00,42.51,42.51,42.48,42.48,14900.0,26.1585,26.1585,26.1401,26.1401,14900.0
2014-02-21 13:00:00,42.48,42.49,42.46,42.46,41100.0,26.1401,26.1462,26.1278,26.1278,41100.0
2014-02-21 13:05:00,42.46,42.48,42.45,42.48,26500.0,26.1278,26.1401,26.1216,26.1401,26500.0
2014-02-21 13:10:00,42.48,42.48,42.47,42.47,16500.0,26.1401,26.1401,26.1339,26.1339,16500.0
2014-02-21 13:15:00,42.47,42.47,42.45,42.45,14200.0,26.1339,26.1339,26.1216,26.1216,14200.0
2014-02-21 13:20:00,42.45,42.49,42.42,42.49,32600.0,26.1216,26.1462,26.1032,26.1462,32600.0
2014-02-21 13:25:00,42.48,42.49,42.47,42.49,38300.0,26.1401,26.1462,26.1339,26.1462,38300.0
2014-02-21 13:30:00,42.49,42.5,42.45,42.46,15200.0,26.1462,26.1524,26.1216,26.1278,15200.0
2014-02-21 13:35:00,42.45,42.46,42.4,42.44,13400.0,26.1216,26.1278,26.0909,26.1155,13400.0
2014-02-21 13:40:00,42.43,42.47,42.43,42.47,12000.0,26.1093,26.1339,26.1093,26.1339,12000.0
2014-02-21 13:45:00,42.46,42.48,42.46,42.48,11800.0,26.1278,26.1401,26.1278,26.1401,11800.0
2014-02-21 13:50:00,42.48,42.52,42.46,42.48,23000.0,26.1401,26.1647,26.1278,26.1401,23000.0
2014-02-21 13:55:00,42.47,42.52,42.47,42.49,13800.0,26.1339,26.1647,26.1339,26.1462,13800.0
2014-02-21 14:00:00,42.49,42.52,42.49,42.51,9400.0,26.1462,26.1647,26.1462,26.1585,9400.0
2014-02-21 14:05:00,42.51,42.51,42.48,42.48,12700.0,26.1585,26.1585,26.1401,26.1401,12700.0
2014-02-21 14:10:00,42.48,42.48,42.44,42.45,14900.0,26.1401,26.1401,26.1155,26.1216,14900.0
2014-02-21 14:15:00,42.45,42.47,42.42,42.42,20200.0,26.1216,26.1339,26.1032,26.1032,20200.0
2014-02-21 14:20:00,42.43,42.46,42.43,42.45,17200.0,26.1093,26.1278,26.1093,26.1216,17200.0
2014-02-21 14:25:00,42.45,42.47,42.43,42.43,13400.0,26.1216,26.1339,26.1093,26.1093,13400.0
2014-02-21 14:30:00,42.43,42.43,42.38,42.41,33700.0,26.1093,26.1093,26.0786,26.097,33700.0
2014-02-21 14:35:00,42.42,42.43,42.4,42.4,20600.0,26.1032,26.1093,26.0909,26.0909,20600.0
2014-02-21 14:40:00,42.4,42.44,42.37,42.44,16000.0,26.0909,26.1155,26.0724,26.1155,16000.0
2014-02-21 14:45:00,42.44,42.44,42.4,42.41,24300.0,26.1155,26.1155,26.0909,26.097,24300.0
2014-02-21 14:50:00,42.41,42.42,42.4,42.4,19400.0,26.097,26.1032,26.0909,26.0909,19400.0
2014-02-21 14:55:00,42.4,42.43,42.39,42.4,22700.0,26.0909,26.1093,26.0847,26.0909,22700.0
2014-02-21 15:00:00,42.4,42.42,42.39,42.4,18400.0,26.0909,26.1032,26.0847,26.0909,18400.0
2014-02-21 15:05:00,42.4,42.45,42.39,42.45,19100.0,26.0909,26.1216,26.0847,26.1216,19100.0
2014-02-21 15:10:00,42.45,42.46,42.41,42.43,24600.0,26.1216,26.1278,26.097,26.1093,24600.0
2014-02-21 15:15:00,42.43,42.43,42.42,42.43,11600.0,26.1093,26.1093,26.1032,26.1093,11600.0
2014-02-21 15:20:00,42.43,42.43,42.4,42.41,25100.0,26.1093,26.1093,26.0909,26.097,25100.0
2014-02-21 15:25:00,42.41,42.46,42.4,42.43,31800.0,26.097,26.1278,26.0909,26.1093,31800.0
2014-02-21 15:30:00,42.43,42.43,42.37,42.38,45900.0,26.1093,26.1093,26.0724,26.0786,45900.0
2014-02-21 15:35:00,42.37,42.38,42.34,42.37,37000.0,26.0724,26.0786,26.0539,26.0724,37000.0
2014-02-21 15:40:00,42.38,42.41,42.37,42.37,53600.0,26.0786,26.097,26.0724,26.0724,53600.0
2014-02-21 15:45:00,42.38,42.41,42.37,42.38,59300.0,26.0786,26.097,26.0724,26.0786,59300.0
2014-02-21 15:50:00,42.38,42.39,42.36,42.36,60700.0,26.0786,26.0847,26.0662,26.0662,60700.0
2014-02-21 15:55:00,42.36,42.37,42.33,42.34,116100.0,26.0662,26.0724,26.0478,26.0539,116100.0
2014-02-24 09:30:00,42.38,42.42,42.33,42.36,62700.0,26.0786,26.1032,26.0478,26.0662,62700.0
2014-02-24 09:35:00,42.36,42.44,42.35,42.4,24300.0,26.0662,26.1155,26.0601,26.0909,24300.0
2014-02-24 09:40:00,42.41,42.42,42.31,42.31,27600.0,26.097,26.1032,26.0355,26.0355,27600.0
2014-02-24 09:45:00,42.31,42.43,42.31,42.43,39500.0,26.0355,26.1093,26.0355,26.1093,39500.0
2014-02-24 09:50:00,42.43,42.46,42.42,42.43,39400.0,26.1093,26.1278,26.1032,26.1093,39400.0
2014-02-24 09:55:00,42.44,42.46,42.42,42.45,26700.0,26.1155,26.1278,26.1032,26.1216,26700.0
2014-02-24 10:00:00,42.46,42.47,42.4,42.41,27900.0,26.1278,26.1339,26.0909,26.097,27900.0
2014-02-24 10:05:00,42.4,42.43,42.34,42.43,66600.0,26.0909,26.1093,26.0539,26.1093,66600.0
2014-02-24 10:10:00,42.42,42.5,42.42,42.49,36300.0,26.1032,26.1524,26.1032,26.1462,36300.0
2014-02-24 10:15:00,42.49,42.5,42.48,42.49,28800.0,26.1462,26.1524,26.1401,26.1462,28800.0
2014-02-24 10:20:00,42.49,42.51,42.48,42.51,49600.0,26.1462,26.1585,26.1401,26.1585,49600.0
2014-02-24 10:25:00,42.51,42.52,42.49,42.51,18700.0,26.1585,26.1647,26.1462,26.1585,18700.0
2014-02-24 10:30:00,42.51,42.56,42.51,42.54,45000.0,26.1585,26.1893,26.1585,26.177,45000.0
2014-02-24 10:35:00,42.55,42.61,42.54,42.56,47100.0,26.1832,26.2201,26.177,26.1893,47100.0
2014-02-24 10:40:00,42.57,42.57,42.54,42.56,21800.0,26.1955,26.1955,26.177,26.1893,21800.0
2014-02-24 10:45:00,42.56,42.6,42.56,42.59,22700.0,26.1893,26.2139,26.1893,26.2078,22700.0
2014-02-24 10:50:00,42.6,42.6,42.55,42.58,33400.0,26.2139,26.2139,26.1832,26.2016,33400.0
2014-02-24 10:55:00,42.58,42.58,42.52,42.53,18000.0,26.2016,26.2016,26.1647,26.1709,18000.0
2014-02-24 11:00:00,42.53,42.54,42.46,42.47,24500.0,26.1709,26.177,26.1278,26.1339,24500.0
2014-02-24 11:05:00,42.47,42.55,42.46,42.54,37600.0,26.1339,26.1832,26.1278,26.177,37600.0
2014-02-24 11:10:00,42.55,42.57,42.54,42.56,24900.0,26.1832,26.1955,26.177,26.1893,24900.0
2014-02-24 11:15:00,42.57,42.59,42.55,42.59,17500.0,26.1955,26.2078,26.1832,26.2078,17500.0
2014-02-24 11:20:00,42.59,42.6,42.57,42.59,18700.0,26.2078,26.2139,26.1955,26.2078,18700.0
2014-02-24 11:25:00,42.6,42.64,42.59,42.62,17900.0,26.2139,26.2385,26.2078,26.2262,17900.0
2014-02-24 11:30:00,42.63,42.66,42.61,42.66,25700.0,26.2324,26.2509,26.2201,26.2509,25700.0
2014-02-24 11:35:00,42.66,42.7,42.64,42.64,44000.0,26.2509,26.2755,26.2385,26.2385,44000.0
2014-02-24 11:40:00,42.64,42.64,42.59,42.59,21000.0,26.2385,26.2385,26.2078,26.2078,21000.0
2014-02-24 11:45:00,42.6,42.63,42.58,42.59,24500.0,26.2139,26.2324,26.2016,26.2078,24500.0
2014-02-24 11:50:00,42.6,42.63,42.6,42.62,15600.0,26.2139,26.2324,26.2139,26.2262,15600.0
2014-02-24 11:55:00,42.63,42.63,42.56,42.56,25500.0,26.2324,26.2324,26.1893,26.1893,25500.0
2014-02-24 12:00:00,42.56,42.59,42.56,42.58,32500.0,26.1893,26.2078,26.1893,26.2016,32500.0
2014-02-24 12:05:00,42.57,42.59,42.56,42.56,22700.0,26.1955,26.2078,26.1893,26.1893,22700.0
2014-02-24 12:10:00,42.55,42.57,42.54,42.56,28900.0,26.1832,26.1955,26.177,26.1893,28900.0
2014-02-24 12:15:00,42.56,42.59,42.55,42.58,24100.0,26.1893,26.2078,26.1832,26.2016,24100.0
2014-02-24 12:20:00,42.59,42.61,42.59,42.59,12400.0,26.2078,26.2201,26.2078,26.2078,12400.0
2014-02-24 12:25:00,42.59,42.59,42.55,42.56,18800.0,26.2078,26.2078,26.1832,26.1893,18800.0
2014-02-24 12:30:00,42.55,42.55,42.54,42.55,24500.0,26.1832,26.1832,26.177,26.1832,24500.0
2014-02-24 12:35:00,42.54,42.58,42.54,42.57,14800.0,26.177,26.2016,26.177,26.1955,14800.0
2014-02-24 12:40:00,42.57,42.57,42.53,42.54,20300.0,26.1955,26.1955,26.1709,26.177,20300.0
2014-02-24 12:45:00,42.54,42.55,42.53,42.55,8900.0,26.177,26.1832,26.1709,26.1832,8900.0
2014-02-24 12:50:00,42.55,42.57,42.54,42.56,29000.0,26.1832,26.1955,26.177,26.1893,29000.0
2014-02-24 12:55:00,42.56,42.57,42.54,42.55,13600.0,26.1893,26.1955,26.177,26.1832,13600.0
2014-02-24 13:00:00,42.55,42.55,42.5,42.51,20700.0,26.1832,26.1832,26.1524,26.1585,20700.0
2014-02-24 13:05:00,42.51,42.51,42.49,42.49,66200.0,26.1585,26.1585,26.1462,26.1462,66200.0
2014-02-24 13:10:00,42.49,42.52,42.48,42.49,26600.0,26.1462,26.1647,26.1401,26.1462,26600.0
2014-02-24 13:15:00,42.49,42.5,42.45,42.45,24100.0,26.1462,26.1524,26.1216,26.1216,24100.0
2014-02-24 13:20:00,42.46,42.47,42.43,42.47,13200.0,26.1278,26.1339,26.1093,26.1339,13200.0
2014-02-24 13:25:00,42.46,42.48,42.45,42.45,15800.0,26.1278,26.1401,26.1216,26.1216,15800.0
2014-02-24 13:30:00,42.45,42.46,42.44,42.45,14900.0,26.1216,26.1278,26.1155,26.1216,14900.0
2014-02-24 13:35:00,42.45,42.46,42.42,42.45,19700.0,26.1216,26.1278,26.1032,26.1216,19700.0
2014-02-24 13:40:00,42.45,42.47,42.44,42.47,11200.0,26.1216,26.1339,26.1155,26.1339,11200.0
2014-02-24 13:45:00,42.46,42.47,42.43,42.43,190200.0,26.1278,26.1339,26.1093,26.1093,190200.0
2014-02-24 13:50:00,42.42,42.43,42.42,42.43,3600.0,26.1032,26.1093,26.1032,26.1093,3600.0
2014-02-24 13:55:00,42.43,42.45,42.4,42.4,21100.0,26.1093,26.1216,26.0909,26.0909,21100.0
2014-02-24 14:00:00,42.41,42.44,42.38,42.43,32300.0,26.097,26.1155,26.0786,26.1093,32300.0
2014-02-24 14:05:00,42.44,42.45,42.39,42.41,29200.0,26.1155,26.1216,26.0847,26.097,29200.0
2014-02-24 14:10:00,42.41,42.41,42.39,42.39,44900.0,26.097,26.097,26.0847,26.0847,44900.0
2014-02-24 14:15:00,42.39,42.4,42.38,42.39,9500.0,26.0847,26.0909,26.0786,26.0847,9500.0
2014-02-24 14:20:00,42.4,42.41,42.35,42.36,28300.0,26.0909,26.097,26.0601,26.0662,28300.0
2014-02-24 14:25:00,42.35,42.37,42.34,42.35,23700.0,26.0601,26.0724,26.0539,26.0601,23700.0
2014-02-24 14:30:00,42.34,42.36,42.33,42.35,31100.0,26.0539,26.0662,26.0478,26.0601,31100.0
2014-02-24 14:35:00,42.35,42.36,42.32,42.35,26100.0,26.0601,26.0662,26.0416,26.0601,26100.0
2014-02-24 14:40:00,42.36,42.37,42.33,42.34,19500.0,26.0662,26.0724,26.0478,26.0539,19500.0
2014-02-24 14:45:00,42.33,42.34,42.32,42.33,21000.0,26.0478,26.0539,26.0416,26.0478,21000.0
2014-02-24 14:50:00,42.33,42.36,42.32,42.32,22000.0,26.0478,26.0662,26.0416,26.0416,22000.0
2014-02-24 14:55:00,42.32,42.33,42.3,42.33,37200.0,26.0416,26.0478,26.0293,26.0478,37200.0
2014-02-24 15:00:00,42.33,42.33,42.29,42.32,45500.0,26.0478,26.0478,26.0232,26.0416,45500.0
2014-02-24 15:05:00,42.32,42.32,42.28,42.29,26900.0,26.0416,26.0416,26.017,26.0232,26900.0
2014-02-24 15:10:00,42.29,42.31,42.24,42.24,29700.0,26.0232,26.0355,25.9924,25.9924,29700.0
2014-02-24 15:15:00,42.25,42.3,42.24,42.3,45200.0,25.9986,26.0293,25.9924,26.0293,45200.0
2014-02-24 15:20:00,42.3,42.31,42.28,42.29,88600.0,26.0293,26.0355,26.017,26.0232,88600.0
2014-02-24 15:25:00,42.3,42.31,42.2,42.2,58500.0,26.0293,26.0355,25.9678,25.9678,58500.0
2014-02-24 15:30:00,42.19,42.21,42.18,42.18,91500.0,25.9616,25.9739,25.9555,25.9555,91500.0
2014-02-24 15:35:00,42.18,42.2,42.17,42.19,60700.0,25.9555,25.9678,25.9493,25.9616,60700.0
2014-02-24 15:40:00,42.19,42.19,42.12,42.13,76200.0,25.9616,25.9616,25.9186,25.9247,76200.0
2014-02-24 15:45:00,42.14,42.21,42.14,42.17,106300.0,25.9309,25.9739,25.9309,25.9493,106300.0
2014-02-24 15:50:00,42.17,42.17,42.13,42.17,183800.0,25.9493,25.9493,25.9247,25.9493,183800.0
2014-02-24 15:55:00,42.17,42.18,42.1,42.11,206800.0,25.9493,25.9555,25.9063,25.9124,206800.0
2014-02-25 09:30:00,42.13,42.14,42.03,42.03,53300.0,25.9247,25.9309,25.8632,25.8632,53300.0
2014-02-25 09:35:00,42.04,42.18,42.03,42.18,43400.0,25.8693,25.9555,25.8632,25.9555,43400.0
2014-02-25 09:40:00,42.17,42.19,42.08,42.14,23400.0,25.9493,25.9616,25.8939,25.9309,23400.0
2014-02-25 09:45:00,42.14,42.15,42.06,42.06,20900.0,25.9309,25.937,25.8816,25.8816,20900.0
2014-02-25 09:50:00,42.07,42.18,42.07,42.14,27800.0,25.8878,25.9555,25.8878,25.9309,27800.0
2014-02-25 09:55:00,42.14,42.14,42.09,42.13,24900.0,25.9309,25.9309,25.9001,25.9247,24900.0
2014-02-25 10:00:00,42.13,42.17,42.11,42.11,29300.0,25.9247,25.9493,25.9124,25.9124,29300.0
2014-02-25 10:05:00,42.11,42.2,42.11,42.17,40900.0,25.9124,25.9678,25.9124,25.9493,40900.0
2014-02-25 10:10:00,42.16,42.17,42.11,42.11,27800.0,25.9432,25.9493,25.9124,25.9124,27800.0
2014-02-25 10:15:00,42.12,42.15,42.09,42.13,27000.0,25.9186,25.937,25.9001,25.9247,27000.0
2014-02-25 10:20:00,42.13,42.17,42.11,42.15,29400.0,25.9247,25.9493,25.9124,25.937,29400.0
2014-02-25 10:25:00,42.16,42.21,42.13,42.18,104500.0,25.9432,25.9739,25.9247,25.9555,104500.0
2014-02-25 10:30:00,42.18,42.27,42.17,42.27,30400.0,25.9555,26.0109,25.9493,26.0109,30400.0
2014-02-25 10:35:00,42.27,42.31,42.24,42.29,53500.0,26.0109,26.0355,25.9924,26.0232,53500.0
2014-02-25 10:40:00,42.3,42.35,42.28,42.34,90300.0,26.0293,26.0601,26.017,26.0539,90300.0
2014-02-25 10:45:00,42.35,42.37,42.34,42.35,35500.0,26.0601,26.0724,26.0539,26.0601,35500.0
2014-02-25 10:50:00,42.36,42.39,42.35,42.36,35000.0,26.0662,26.0847,26.0601,26.0662,35000.0
2014-02-25 10:55:00,42.36,42.4,42.34,42.35,38500.0,26.0662,26.0909,26.0539,26.0601,38500.0
2014-02-25 11:00:00,42.35,42.4,42.35,42.36,29500.0,26.0601,26.0909,26.0601,26.0662,29500.0
2014-02-25 11:05:00,42.35,42.37,42.34,42.37,22200.0,26.0601,26.0724,26.0539,26.0724,22200.0
2014-02-25 11:10:00,42.37,42.4,42.35,42.38,43900.0,26.0724,26.0909,26.0601,26.0786,43900.0
2014-02-25 11:15:00,42.38,42.41,42.38,42.4,12700.0,26.0786,26.097,26.0786,26.0909,12700.0
2014-02-25 11:20:00,42.4,42.45,42.39,42.43,20400.0,26.0909,26.1216,26.0847,26.1093,20400.0
2014-02-25 11:25:00,42.42,42.44,42.4,42.44,62600.0,26.1032,26.1155,26.0909,26.1155,62600.0
2014-02-25 11:30:00,42.44,42.47,42.41,42.46,44100.0,26.1155,26.1339,26.097,26.1278,44100.0
2014-02-25 11:35:00,42.46,42.49,42.46,42.48,43400.0,26.1278,26.1462,26.1278,26.1401,43400.0
2014-02-25 11:40:00,42.47,42.5,42.44,42.44,32300.0,26.1339,26.1524,26.1155,26.1155,32300.0
2014-02-25 11:45:00,42.44,42.45,42.42,42.42,25600.0,26.1155,26.1216,26.1032,26.1032,25600.0
2014-02-25 11:50:00,42.42,42.43,42.37,42.37,46500.0,26.1032,26.1093,26.0724,26.0724,46500.0
2014-02-25 11:55:00,42.38,42.38,42.32,42.32,47500.0,26.0786,26.0786,26.0416,26.0416,47500.0
2014-02-25 12:00:00,42.33,42.39,42.33,42.39,16100.0,26.0478,26.0847,26.0478,26.0847,16100.0
2014-02-25 12:05:00,42.4,42.42,42.38,42.4,23800.0,26.0909,26.1032,26.0786,26.0909,23800.0
2014-02-25 12:10:00,42.4,42.41,42.37,42.38,19400.0,26.0909,26.097,26.0724,26.0786,19400.0
2014-02-25 12:15:00,42.38,42.41,42.38,42.39,14600.0,26.0786,26.097,26.0786,26.0847,14600.0
2014-02-25 12:20:00,42.38,42.38,42.33,42.36,15900.0,26.0786,26.0786,26.0478,26.0662,15900.0
2014-02-25 12:25:00,42.36,42.37,42.35,42.37,11900.0,26.0662,26.0724,26.0601,26.0724,11900.0
2014-02-25 12:30:00,42.37,42.39,42.36,42.36,7700.0,26.0724,26.0847,26.0662,26.0662,7700.0
2014-02-25 12:35:00,42.35,42.37,42.34,42.37,8100.0,26.0601,26.0724,26.0539,26.0724,8100.0
2014-02-25 12:40:00,42.37,42.37,42.33,42.34,7500.0,26.0724,26.0724,26.0478,26.0539,7500.0
2014-02-25 12:45:00,42.34,42.36,42.31,42.31,25200.0,26.0539,26.0662,26.0355,26.0355,25200.0
2014-02-25 12:50:00,42.31,42.33,42.31,42.32,4000.0,26.0355,26.0478,26.0355,26.0416,4000.0
2014-02-25 12:55:00,42.32,42.34,42.3,42.32,15600.0,26.0416,26.0539,26.0293,26.0416,15600.0
2014-02-25 13:00:00,42.31,42.32,42.29,42.31,7800.0,26.0355,26.0416,26.0232,26.0355,7800.0
2014-02-25 13:05:00,42.31,42.33,42.3,42.33,11700.0,26.0355,26.0478,26.0293,26.0478,11700.0
2014-02-25 13:10:00,42.32,42.35,42.32,42.35,10400.0,26.0416,26.0601,26.0416,26.0601,10400.0
2014-02-25 13:15:00,42.34,42.35,42.33,42.34,9000.0,26.0539,26.0601,26.0478,26.0539,9000.0
2014-02-25 13:20:00,42.34,42.34,42.31,42.32,12200.0,26.0539,26.0539,26.0355,26.0416,12200.0
2014-02-25 13:25:00,42.32,42.34,42.31,42.32,10000.0,26.0416,26.0539,26.0355,26.0416,10000.0
2014-02-25 13:30:00,42.32,42.34,42.31,42.34,29600.0,26.0416,26.0539,26.0355,26.0539,29600.0
2014-02-25 13:35:00,42.34,42.34,42.31,42.31,16700.0,26.0539,26.0539,26.0355,26.0355,16700.0
2014-02-25 13:40:00,42.32,42.33,42.28,42.29,22100.0,26.0416,26.0478,26.017,26.0232,22100.0
2014-02-25 13:45:00,42.28,42.29,42.25,42.25,8000.0,26.017,26.0232,25.9986,25.9986,8000.0
2014-02-25 13:50:00,42.25,42.27,42.25,42.27,13500.0,25.9986,26.0109,25.9986,26.0109,13500.0
2014-02-25 13:55:00,42.27,42.28,42.26,42.28,10700.0,26.0109,26.017,26.0047,26.017,10700.0
2014-02-25 14:00:00,42.27,42.3,42.21,42.23,32800.0,26.0109,26.0293,25.9739,25.9863,32800.0
2014-02-25 14:05:00,42.22,42.26,42.18,42.24,44500.0,25.9801,26.0047,25.9555,25.9924,44500.0
2014-02-25 14:10:00,42.24,42.27,42.22,42.25,28000.0,25.9924,26.0109,25.9801,25.9986,28000.0
2014-02-25 14:15:00,42.26,42.26,42.23,42.23,18400.0,26.0047,26.0047,25.9863,25.9863,18400.0
2014-02-25 14:20:00,42.24,42.26,42.23,42.24,27800.0,25.9924,26.0047,25.9863,25.9924,27800.0
2014-02-25 14:25:00,42.24,42.26,42.23,42.26,30000.0,25.9924,26.0047,25.9863,26.0047,30000.0
2014-02-25 14:30:00,42.26,42.26,42.24,42.25,19700.0,26.0047,26.0047,25.9924,25.9986,19700.0
2014-02-25 14:35:00,42.25,42.29,42.25,42.26,28000.0,25.9986,26.0232,25.9986,26.0047,28000.0
2014-02-25 14:40:00,42.25,42.29,42.25,42.26,23000.0,25.9986,26.0232,25.9986,26.0047,23000.0
2014-02-25 14:45:00,42.25,42.28,42.25,42.27,36700.0,25.9986,26.017,25.9986,26.0109,36700.0
2014-02-25 14:50:00,42.27,42.29,42.26,42.26,32700.0,26.0109,26.0232,26.0047,26.0047,32700.0
2014-02-25 14:55:00,42.27,42.3,42.26,42.28,29900.0,26.0109,26.0293,26.0047,26.017,29900.0
2014-02-25 15:00:00,42.27,42.28,42.26,42.26,28000.0,26.0109,26.017,26.0047,26.0047,28000.0
2014-02-25 15:05:00,42.25,42.28,42.25,42.26,25100.0,25.9986,26.017,25.9986,26.0047,25100.0
2014-02-25 15:10:00,42.27,42.27,42.22,42.23,47100.0,26.0109,26.0109,25.9801,25.9863,47100.0
2014-02-25 15:15:00,42.23,42.25,42.21,42.23,80500.0,25.9863,25.9986,25.9739,25.9863,80500.0
2014-02-25 15:20:00,42.22,42.24,42.21,42.21,33500.0,25.9801,25.9924,25.9739,25.9739,33500.0
2014-02-25 15:25:00,42.21,42.22,42.15,42.16,58800.0,25.9739,25.9801,25.937,25.9432,58800.0
2014-02-25 15:30:00,42.16,42.18,42.15,42.15,57800.0,25.9432,25.9555,25.937,25.937,57800.0
2014-02-25 15:35:00,42.15,42.19,42.12,42.18,53100.0,25.937,25.9616,25.9186,25.9555,53100.0
2014-02-25 15:40:00,42.18,42.2,42.14,42.15,52500.0,25.9555,25.9678,25.9309,25.937,52500.0
2014-02-25 15:45:00,42.15,42.15,42.09,42.14,171700.0,25.937,25.937,25.9001,25.9309,171700.0
2014-02-25 15:50:00,42.14,42.15,42.11,42.11,55300.0,25.9309,25.937,25.9124,25.9124,55300.0
2014-02-25 15:55:00,42.12,42.18,42.11,42.18,168000.0,25.9186,25.9555,25.9124,25.9555,168000.0
2014-02-26 09:30:00,42.29,42.31,42.18,42.21,90700.0,26.0232,26.0355,25.9555,25.9739,90700.0
2014-02-26 09:35:00,42.22,42.23,42.15,42.18,20900.0,25.9801,25.9863,25.937,25.9555,20900.0
2014-02-26 09:40:00,42.17,42.19,42.1,42.13,26300.0,25.9493,25.9616,25.9063,25.9247,26300.0
2014-02-26 09:45:00,42.11,42.15,42.1,42.12,22400.0,25.9124,25.937,25.9063,25.9186,22400.0
2014-02-26 09:50:00,42.14,42.15,42.08,42.1,70500.0,25.9309,25.937,25.8939,25.9063,70500.0
2014-02-26 09:55:00,42.09,42.1,42.04,42.09,14400.0,25.9001,25.9063,25.8693,25.9001,14400.0
2014-02-26 10:00:00,42.1,42.13,42.04,42.09,39900.0,25.9063,25.9247,25.8693,25.9001,39900.0
2014-02-26 10:05:00,42.09,42.12,42.07,42.11,63400.0,25.9001,25.9186,25.8878,25.9124,63400.0
2014-02-26 10:10:00,42.11,42.15,42.11,42.14,18500.0,25.9124,25.937,25.9124,25.9309,18500.0
2014-02-26 10:15:00,42.13,42.19,42.13,42.16,39800.0,25.9247,25.9616,25.9247,25.9432,39800.0
2014-02-26 10:20:00,42.15,42.17,42.11,42.16,33000.0,25.937,25.9493,25.9124,25.9432,33000.0
2014-02-26 10:25:00,42.17,42.21,42.16,42.21,72600.0,25.9493,25.9739,25.9432,25.9739,72600.0
2014-02-26 10:30:00,42.21,42.22,42.16,42.17,29800.0,25.9739,25.9801,25.9432,25.9493,29800.0
2014-02-26 10:35:00,42.16,42.2,42.16,42.19,33100.0,25.9432,25.9678,25.9432,25.9616,33100.0
2014-02-26 10:40:00,42.2,42.2,42.14,42.14,14500.0,25.9678,25.9678,25.9309,25.9309,14500.0
2014-02-26 10:45:00,42.13,42.13,42.09,42.1,22900.0,25.9247,25.9247,25.9001,25.9063,22900.0
2014-02-26 10:50:00,42.1,42.12,42.09,42.09,21300.0,25.9063,25.9186,25.9001,25.9001,21300.0
2014-02-26 10:55:00,42.08,42.11,42.06,42.08,27400.0,25.8939,25.9124,25.8816,25.8939,27400.0
2014-02-26 11:00:00,42.08,42.09,42.04,42.07,21100.0,25.8939,25.9001,25.8693,25.8878,21100.0
2014-02-26 11:05:00,42.06,42.1,42.05,42.09,9000.0,25.8816,25.9063,25.8755,25.9001,9000.0
2014-02-26 11:10:00,42.09,42.13,42.08,42.12,18300.0,25.9001,25.9247,25.8939,25.9186,18300.0
2014-02-26 11:15:00,42.12,42.14,42.11,42.12,13100.0,25.9186,25.9309,25.9124,25.9186,13100.0
2014-02-26 11:20:00,42.11,42.13,42.1,42.11,88400.0,25.9124,25.9247,25.9063,25.9124,88400.0
2014-02-26 11:25:00,42.1,42.14,42.1,42.12,29100.0,25.9063,25.9309,25.9063,25.9186,29100.0
2014-02-26 11:30:00,42.12,42.15,42.05,42.05,31000.0,25.9186,25.937,25.8755,25.8755,31000.0
2014-02-26 11:35:00,42.05,42.09,42.03,42.08,19200.0,25.8755,25.9001,25.8632,25.8939,19200.0
2014-02-26 11:40:00,42.09,42.12,42.08,42.1,9500.0,25.9001,25.9186,25.8939,25.9063,9500.0
2014-02-26 11:45:00,42.1,42.1,42.06,42.09,11000.0,25.9063,25.9063,25.8816,25.9001,11000.0
2014-02-26 11:50:00,42.08,42.11,42.06,42.11,89100.0,25.8939,25.9124,25.8816,25.9124,89100.0
2014-02-26 11:55:00,42.12,42.15,42.12,42.14,14200.0,25.9186,25.937,25.9186,25.9309,14200.0
2014-02-26 12:00:00,42.14,42.16,42.13,42.13,25000.0,25.9309,25.9432,25.9247,25.9247,25000.0
2014-02-26 12:05:00,42.13,42.15,42.12,42.15,13900.0,25.9247,25.937,25.9186,25.937,13900.0
2014-02-26 12:10:00,42.15,42.17,42.15,42.16,24900.0,25.937,25.9493,25.937,25.9432,24900.0
2014-02-26 12:15:00,42.16,42.16,42.14,42.15,22600.0,25.9432,25.9432,25.9309,25.937,22600.0
2014-02-26 12:20:00,42.15,42.15,42.1,42.1,21300.0,25.937,25.937,25.9063,25.9063,21300.0
2014-02-26 12:25:00,42.11,42.14,42.11,42.14,14500.0,25.9124,25.9309,25.9124,25.9309,14500.0
2014-02-26 12:30:00,42.14,42.15,42.12,42.14,24500.0,25.9309,25.937,25.9186,25.9309,24500.0
2014-02-26 12:35:00,42.13,42.15,42.13,42.13,17400.0,25.9247,25.937,25.9247,25.9247,17400.0
2014-02-26 12:40:00,42.14,42.14,42.09,42.1,18600.0,25.9309,25.9309,25.9001,25.9063,18600.0
2014-02-26 12:45:00,42.11,42.14,42.11,42.13,23500.0,25.9124,25.9309,25.9124,25.9247,23500.0
2014-02-26 12:50:00,42.13,42.13,42.1,42.1,19300.0,25.9247,25.9247,25.9063,25.9063,19300.0
2014-02-26 12:55:00,42.1,42.11,42.09,42.11,12200.0,25.9063,25.9124,25.9001,25.9124,12200.0
2014-02-26 13:00:00,42.11,42.11,42.09,42.1,47000.0,25.9124,25.9124,25.9001,25.9063,47000.0
2014-02-26 13:05:00,42.1,42.14,42.09,42.14,20200.0,25.9063,25.9309,25.9001,25.9309,20200.0
2014-02-26 13:10:00,42.14,42.17,42.14,42.14,42800.0,25.9309,25.9493,25.9309,25.9309,42800.0
2014-02-26 13:15:00,42.14,42.15,42.12,42.15,18300.0,25.9309,25.937,25.9186,25.937,18300.0
2014-02-26 13:20:00,42.14,42.16,42.13,42.15,39500.0,25.9309,25.9432,25.9247,25.937,39500.0
2014-02-26 13:25:00,42.14,42.16,42.13,42.16,27200.0,25.9309,25.9432,25.9247,25.9432,27200.0
2014-02-26 13:30:00,42.16,42.16,42.15,42.16,21800.0,25.9432,25.9432,25.937,25.9432,21800.0
2014-02-26 13:35:00,42.15,42.15,42.12,42.15,11000.0,25.937,25.937,25.9186,25.937,11000.0
2014-02-26 13:40:00,42.14,42.16,42.14,42.15,12400.0,25.9309,25.9432,25.9309,25.937,12400.0
2014-02-26 13:45:00,42.15,42.15,42.12,42.12,31200.0,25.937,25.937,25.9186,25.9186,31200.0
2014-02-26 13:50:00,42.12,42.15,42.12,42.13,35900.0,25.9186,25.937,25.9186,25.9247,35900.0
2014-02-26 13:55:00,42.13,42.13,42.08,42.09,22900.0,25.9247,25.9247,25.8939,25.9001,22900.0
2014-02-26 14:00:00,42.09,42.12,42.09,42.09,20300.0,25.9001,25.9186,25.9001,25.9001,20300.0
2014-02-26 14:05:00,42.08,42.08,42.04,42.04,42700.0,25.8939,25.8939,25.8693,25.8693,42700.0
2014-02-26 14:10:00,42.04,42.07,42.03,42.05,29200.0,25.8693,25.8878,25.8632,25.8755,29200.0
2014-02-26 14:15:00,42.05,42.08,42.05,42.07,25400.0,25.8755,25.8939,25.8755,25.8878,25400.0
2014-02-26 14:20:00,42.06,42.07,42.05,42.06,17700.0,25.8816,25.8878,25.8755,25.8816,17700.0
2014-02-26 14:25:00,42.05,42.06,42.01,42.02,40800.0,25.8755,25.8816,25.8509,25.857,40800.0
2014-02-26 14:30:00,42.02,42.04,42.01,42.02,19100.0,25.857,25.8693,25.8509,25.857,19100.0
2014-02-26 14:35:00,42.01,42.04,42.01,42.02,11300.0,25.8509,25.8693,25.8509,25.857,11300.0
2014-02-26 14:40:00,42.03,42.07,42.03,42.05,14000.0,25.8632,25.8878,25.8632,25.8755,14000.0
2014-02-26 14:45:00,42.04,42.07,42.02,42.05,15200.0,25.8693,25.8878,25.857,25.8755,15200.0
2014-02-26 14:50:00,42.05,42.05,42.03,42.04,9200.0,25.8755,25.8755,25.8632,25.8693,9200.0
2014-02-26 14:55:00,42.03,42.07,42.03,42.06,13700.0,25.8632,25.8878,25.8632,25.8816,13700.0
2014-02-26 15:00:00,42.06,42.07,42.02,42.03,17900.0,25.8816,25.8878,25.857,25.8632,17900.0
2014-02-26 15:05:00,42.03,42.04,42.01,42.02,11600.0,25.8632,25.8693,25.8509,25.857,11600.0
2014-02-26 15:10:00,42.01,42.04,42.0,42.04,65300.0,25.8509,25.8693,25.8447,25.8693,65300.0
2014-02-26 15:15:00,42.04,42.07,42.03,42.03,27000.0,25.8693,25.8878,25.8632,25.8632,27000.0
2014-02-26 15:20:00,42.04,42.04,42.02,42.04,17400.0,25.8693,25.8693,25.857,25.8693,17400.0
2014-02-26 15:25:00,42.04,42.04,42.01,42.03,37100.0,25.8693,25.8693,25.8509,25.8632,37100.0
2014-02-26 15:30:00,42.03,42.07,42.02,42.03,35400.0,25.8632,25.8878,25.857,25.8632,35400.0
2014-02-26 15:35:00,42.02,42.05,42.01,42.03,30000.0,25.857,25.8755,25.8509,25.8632,30000.0
2014-02-26 15:40:00,42.02,42.06,42.02,42.04,82500.0,25.857,25.8816,25.857,25.8693,82500.0
2014-02-26 15:45:00,42.04,42.04,41.99,42.01,57400.0,25.8693,25.8693,25.8386,25.8509,57400.0
2014-02-26 15:50:00,42.01,42.05,42.01,42.03,60800.0,25.8509,25.8755,25.8509,25.8632,60800.0
2014-02-26 15:55:00,42.03,42.03,42.0,42.01,160200.0,25.8632,25.8632,25.8447,25.8509,160200.0
2014-02-27 09:30:00,41.98,41.98,41.77,41.95,73400.0,25.8324,25.8324,25.7032,25.814,73400.0
2014-02-27 09:35:00,41.97,42.13,41.97,42.1,76200.0,25.8263,25.9247,25.8263,25.9063,76200.0
2014-02-27 09:40:00,42.1,42.11,41.99,42.0,38300.0,25.9063,25.9124,25.8386,25.8447,38300.0
2014-02-27 09:45:00,42.0,42.06,42.0,42.04,36700.0,25.8447,25.8816,25.8447,25.8693,36700.0
2014-02-27 09:50:00,42.04,42.04,41.98,42.03,24400.0,25.8693,25.8693,25.8324,25.8632,24400.0
2014-02-27 09:55:00,42.03,42.06,42.02,42.03,136800.0,25.8632,25.8816,25.857,25.8632,136800.0
2014-02-27 10:00:00,42.04,42.06,42.02,42.05,39400.0,25.8693,25.8816,25.857,25.8755,39400.0
2014-02-27 10:05:00,42.04,42.05,42.0,42.04,41000.0,25.8693,25.8755,25.8447,25.8693,41000.0
2014-02-27 10:10:00,42.05,42.05,42.01,42.01,27300.0,25.8755,25.8755,25.8509,25.8509,27300.0
2014-02-27 10:15:00,42.01,42.02,41.98,41.98,21000.0,25.8509,25.857,25.8324,25.8324,21000.0
2014-02-27 10:20:00,41.99,41.99,41.97,41.98,26000.0,25.8386,25.8386,25.8263,25.8324,26000.0
2014-02-27 10:25:00,41.98,41.99,41.93,41.94,23800.0,25.8324,25.8386,25.8016,25.8078,23800.0
2014-02-27 10:30:00,41.94,41.98,41.93,41.94,32800.0,25.8078,25.8324,25.8016,25.8078,32800.0
2014-02-27 10:35:00,41.94,41.96,41.93,41.93,14900.0,25.8078,25.8201,25.8016,25.8016,14900.0
2014-02-27 10:40:00,41.93,41.93,41.89,41.93,20600.0,25.8016,25.8016,25.777,25.8016,20600.0
2014-02-27 10:45:00,41.93,41.94,41.92,41.93,21200.0,25.8016,25.8078,25.7955,25.8016,21200.0
2014-02-27 10:50:00,41.93,41.95,41.91,41.92,28000.0,25.8016,25.814,25.7893,25.7955,28000.0
2014-02-27 10:55:00,41.92,41.95,41.92,41.94,35800.0,25.7955,25.814,25.7955,25.8078,35800.0
2014-02-27 11:00:00,41.93,41.95,41.92,41.93,37100.0,25.8016,25.814,25.7955,25.8016,37100.0
2014-02-27 11:05:00,41.93,41.97,41.93,41.95,31200.0,25.8016,25.8263,25.8016,25.814,31200.0
2014-02-27 11:10:00,41.95,42.02,41.95,42.02,22900.0,25.814,25.857,25.814,25.857,22900.0
2014-02-27 11:15:00,42.01,42.04,42.0,42.03,9900.0,25.8509,25.8693,25.8447,25.8632,9900.0
2014-02-27 11:20:00,42.03,42.04,42.02,42.03,7800.0,25.8632,25.8693,25.857,25.8632,7800.0
2014-02-27 11:25:00,42.02,42.05,42.02,42.03,23700.0,25.857,25.8755,25.857,25.8632,23700.0
2014-02-27 11:30:00,42.03,42.04,41.99,41.99,20000.0,25.8632,25.8693,25.8386,25.8386,20000.0
2014-02-27 11:35:00,42.0,42.01,41.98,41.98,8500.0,25.8447,25.8509,25.8324,25.8324,8500.0
2014-02-27 11:40:00,41.99,41.99,41.96,41.97,18200.0,25.8386,25.8386,25.8201,25.8263,18200.0
2014-02-27 11:45:00,41.97,41.98,41.9,41.91,26000.0,25.8263,25.8324,25.7832,25.7893,26000.0
2014-02-27 11:50:00,41.92,41.93,41.87,41.89,26900.0,25.7955,25.8016,25.7647,25.777,26900.0
2014-02-27 11:55:00,41.89,41.89,41.86,41.86,21300.0,25.777,25.777,25.7586,25.7586,21300.0
2014-02-27 12:00:00,41.87,41.91,41.87,41.88,27600.0,25.7647,25.7893,25.7647,25.7709,27600.0
2014-02-27 12:05:00,41.88,41.89,41.81,41.81,21200.0,25.7709,25.777,25.7278,25.7278,21200.0
2014-02-27 12:10:00,41.8,41.82,41.78,41.79,25700.0,25.7217,25.734,25.7093,25.7155,25700.0
2014-02-27 12:15:00,41.79,41.81,41.78,41.79,16000.0,25.7155,25.7278,25.7093,25.7155,16000.0
2014-02-27 12:20:00,41.78,41.84,41.78,41.82,16300.0,25.7093,25.7463,25.7093,25.734,16300.0
2014-02-27 12:25:00,41.82,41.83,41.8,41.81,14000.0,25.734,25.7401,25.7217,25.7278,14000.0
2014-02-27 12:30:00,41.82,41.82,41.79,41.8,26100.0,25.734,25.734,25.7155,25.7217,26100.0
2014-02-27 12:35:00,41.8,41.8,41.76,41.77,26900.0,25.7217,25.7217,25.697,25.7032,26900.0
2014-02-27 12:40:00,41.77,41.81,41.77,41.81,17400.0,25.7032,25.7278,25.7032,25.7278,17400.0
2014-02-27 12:45:00,41.81,41.81,41.78,41.78,8000.0,25.7278,25.7278,25.7093,25.7093,8000.0
2014-02-27 12:50:00,41.78,41.79,41.77,41.79,10900.0,25.7093,25.7155,25.7032,25.7155,10900.0
2014-02-27 12:55:00,41.79,41.8,41.79,41.79,12800.0,25.7155,25.7217,25.7155,25.7155,12800.0
2014-02-27 13:00:00,41.8,41.8,41.78,41.8,31900.0,25.7217,25.7217,25.7093,25.7217,31900.0
2014-02-27 13:05:00,41.8,41.8,41.76,41.78,28900.0,25.7217,25.7217,25.697,25.7093,28900.0
2014-02-27 13:10:00,41.78,41.78,41.76,41.76,12300.0,25.7093,25.7093,25.697,25.697,12300.0
2014-02-27 13:15:00,41.76,41.77,41.69,41.7,44100.0,25.697,25.7032,25.654,25.6601,44100.0
2014-02-27 13:20:00,41.69,41.72,41.67,41.71,35400.0,25.654,25.6724,25.6417,25.6663,35400.0
2014-02-27 13:25:00,41.71,41.74,41.68,41.74,44100.0,25.6663,25.6847,25.6478,25.6847,44100.0
2014-02-27 13:30:00,41.74,41.76,41.73,41.76,31400.0,25.6847,25.697,25.6786,25.697,31400.0
2014-02-27 13:35:00,41.76,41.81,41.76,41.8,51200.0,25.697,25.7278,25.697,25.7217,51200.0
2014-02-27 13:40:00,41.8,41.81,41.78,41.8,102500.0,25.7217,25.7278,25.7093,25.7217,102500.0
2014-02-27 13:45:00,41.8,41.81,41.78,41.8,75700.0,25.7217,25.7278,25.7093,25.7217,75700.0
2014-02-27 13:50:00,41.8,41.8,41.79,41.79,53600.0,25.7217,25.7217,25.7155,25.7155,53600.0
2014-02-27 13:55:00,41.8,41.8,41.76,41.77,51300.0,25.7217,25.7217,25.697,25.7032,51300.0
2014-02-27 14:00:00,41.76,41.81,41.76,41.8,77000.0,25.697,25.7278,25.697,25.7217,77000.0
2014-02-27 14:05:00,41.8,41.8,41.78,41.79,45700.0,25.7217,25.7217,25.7093,25.7155,45700.0
2014-02-27 14:10:00,41.8,41.83,41.79,41.82,54500.0,25.7217,25.7401,25.7155,25.734,54500.0
2014-02-27 14:15:00,41.82,41.83,41.8,41.81,14500.0,25.734,25.7401,25.7217,25.7278,14500.0
2014-02-27 14:20:00,41.8,41.84,41.8,41.83,66900.0,25.7217,25.7463,25.7217,25.7401,66900.0
2014-02-27 14:25:00,41.83,41.84,41.82,41.83,34300.0,25.7401,25.7463,25.734,25.7401,34300.0
2014-02-27 14:30:00,41.82,41.84,41.82,41.83,27900.0,25.734,25.7463,25.734,25.7401,27900.0
2014-02-27 14:35:00,41.82,41.83,41.81,41.83,42600.0,25.734,25.7401,25.7278,25.7401,42600.0
2014-02-27 14:40:00,41.82,41.83,41.82,41.83,54400.0,25.734,25.7401,25.734,25.7401,54400.0
2014-02-27 14:45:00,41.82,41.83,41.82,41.82,21300.0,25.734,25.7401,25.734,25.734,21300.0
2014-02-27 14:50:00,41.83,41.84,41.82,41.84,36400.0,25.7401,25.7463,25.734,25.7463,36400.0
2014-02-27 14:55:00,41.84,41.88,41.83,41.88,106500.0,25.7463,25.7709,25.7401,25.7709,106500.0
2014-02-27 15:00:00,41.88,41.9,41.85,41.89,79400.0,25.7709,25.7832,25.7524,25.777,79400.0
2014-02-27 15:05:00,41.89,41.94,41.88,41.92,99600.0,25.777,25.8078,25.7709,25.7955,99600.0
2014-02-27 15:10:00,41.91,41.94,41.89,41.91,72300.0,25.7893,25.8078,25.777,25.7893,72300.0
2014-02-27 15:15:00,41.92,41.95,41.9,41.9,55300.0,25.7955,25.814,25.7832,25.7832,55300.0
2014-02-27 15:20:00,41.9,41.92,41.89,41.91,39100.0,25.7832,25.7955,25.777,25.7893,39100.0
2014-02-27 15:25:00,41.91,41.91,41.89,41.91,43100.0,25.7893,25.7893,25.777,25.7893,43100.0
2014-02-27 15:30:00,41.9,41.92,41.89,41.91,58000.0,25.7832,25.7955,25.777,25.7893,58000.0
2014-02-27 15:35:00,41.92,41.92,41.91,41.92,29600.0,25.7955,25.7955,25.7893,25.7955,29600.0
2014-02-27 15:40:00,41.92,41.92,41.91,41.92,44300.0,25.7955,25.7955,25.7893,25.7955,44300.0
2014-02-27 15:45:00,41.91,41.92,41.91,41.91,105800.0,25.7893,25.7955,25.7893,25.7893,105800.0
2014-02-27 15:50:00,41.91,41.95,41.9,41.94,106700.0,25.7893,25.814,25.7832,25.8078,106700.0
2014-02-27 15:55:00,41.94,42.01,41.93,42.0,182900.0,25.8078,25.8509,25.8016,25.8447,182900.0
2014-02-28 09:30:00,42.04,42.07,41.94,41.95,93300.0,25.8693,25.8878,25.8078,25.814,93300.0
2014-02-28 09:35:00,41.95,42.03,41.92,42.03,71600.0,25.814,25.8632,25.7955,25.8632,71600.0
2014-02-28 09:40:00,42.03,42.15,42.02,42.09,35400.0,25.8632,25.937,25.857,25.9001,35400.0
2014-02-28 09:45:00,42.1,42.1,41.99,42.07,28800.0,25.9063,25.9063,25.8386,25.8878,28800.0
2014-02-28 09:50:00,42.06,42.14,42.03,42.12,37300.0,25.8816,25.9309,25.8632,25.9186,37300.0
2014-02-28 09:55:00,42.12,42.15,42.11,42.13,25900.0,25.9186,25.937,25.9124,25.9247,25900.0
2014-02-28 10:00:00,42.14,42.22,42.14,42.21,39300.0,25.9309,25.9801,25.9309,25.9739,39300.0
2014-02-28 10:05:00,42.2,42.27,42.19,42.26,56800.0,25.9678,26.0109,25.9616,26.0047,56800.0
2014-02-28 10:10:00,42.27,42.29,42.23,42.28,65300.0,26.0109,26.0232,25.9863,26.017,65300.0
2014-02-28 10:15:00,42.29,42.32,42.23,42.25,36600.0,26.0232,26.0416,25.9863,25.9986,36600.0
2014-02-28 10:20:00,42.24,42.25,42.2,42.25,27300.0,25.9924,25.9986,25.9678,25.9986,27300.0
2014-02-28 10:25:00,42.26,42.3,42.23,42.24,21900.0,26.0047,26.0293,25.9863,25.9924,21900.0
2014-02-28 10:30:00,42.24,42.25,42.21,42.23,79000.0,25.9924,25.9986,25.9739,25.9863,79000.0
2014-02-28 10:35:00,42.22,42.27,42.22,42.22,33200.0,25.9801,26.0109,25.9801,25.9801,33200.0
2014-02-28 10:40:00,42.22,42.28,42.22,42.26,17000.0,25.9801,26.017,25.9801,26.0047,17000.0
2014-02-28 10:45:00,42.25,42.32,42.25,42.31,54900.0,25.9986,26.0416,25.9986,26.0355,54900.0
2014-02-28 10:50:00,42.3,42.32,42.29,42.31,61900.0,26.0293,26.0416,26.0232,26.0355,61900.0
2014-02-28 10:55:00,42.31,42.32,42.29,42.31,16800.0,26.0355,26.0416,26.0232,26.0355,16800.0
2014-02-28 11:00:00,42.3,42.32,42.24,42.24,74500.0,26.0293,26.0416,25.9924,25.9924,74500.0
2014-02-28 11:05:00,42.24,42.27,42.23,42.26,14600.0,25.9924,26.0109,25.9863,26.0047,14600.0
2014-02-28 11:10:00,42.27,42.3,42.27,42.29,23000.0,26.0109,26.0293,26.0109,26.0232,23000.0
2014-02-28 11:15:00,42.29,42.29,42.25,42.26,148300.0,26.0232,26.0232,25.9986,26.0047,148300.0
2014-02-28 11:20:00,42.26,42.26,42.23,42.25,27800.0,26.0047,26.0047,25.9863,25.9986,27800.0
2014-02-28 11:25:00,42.25,42.26,42.24,42.25,18500.0,25.9986,26.0047,25.9924,25.9986,18500.0
2014-02-28 11:30:00,42.25,42.25,42.21,42.25,22000.0,25.9986,25.9986,25.9739,25.9986,22000.0
2014-02-28 11:35:00,42.25,42.33,42.25,42.33,125800.0,25.9986,26.0478,25.9986,26.0478,125800.0
2014-02-28 11:40:00,42.33,42.38,42.3,42.37,77500.0,26.0478,26.0786,26.0293,26.0724,77500.0
2014-02-28 11:45:00,42.37,42.38,42.32,42.34,52900.0,26.0724,26.0786,26.0416,26.0539,52900.0
2014-02-28 11:50:00,42.34,42.37,42.33,42.37,58000.0,26.0539,26.0724,26.0478,26.0724,58000.0
2014-02-28 11:55:00,42.37,42.4,42.36,42.38,82000.0,26.0724,26.0909,26.0662,26.0786,82000.0
2014-02-28 12:00:00,42.36,42.38,42.35,42.38,27900.0,26.0662,26.0786,26.0601,26.0786,27900.0
2014-02-28 12:05:00,42.38,42.38,42.35,42.35,22800.0,26.0786,26.0786,26.0601,26.0601,22800.0
2014-02-28 12:10:00,42.35,42.35,42.28,42.3,32600.0,26.0601,26.0601,26.017,26.0293,32600.0
2014-02-28 12:15:00,42.3,42.32,42.29,42.3,46600.0,26.0293,26.0416,26.0232,26.0293,46600.0
2014-02-28 12:20:00,42.3,42.32,42.29,42.31,20900.0,26.0293,26.0416,26.0232,26.0355,20900.0
2014-02-28 12:25:00,42.31,42.32,42.31,42.31,25200.0,26.0355,26.0416,26.0355,26.0355,25200.0
2014-02-28 12:30:00,42.32,42.35,42.31,42.34,19200.0,26.0416,26.0601,26.0355,26.0539,19200.0
2014-02-28 12:35:00,42.34,42.36,42.34,42.35,14200.0,26.0539,26.0662,26.0539,26.0601,14200.0
2014-02-28 12:40:00,42.36,42.37,42.35,42.35,30000.0,26.0662,26.0724,26.0601,26.0601,30000.0
2014-02-28 12:45:00,42.35,42.36,42.34,42.36,34100.0,26.0601,26.0662,26.0539,26.0662,34100.0
2014-02-28 12:50:00,42.36,42.4,42.36,42.38,21500.0,26.0662,26.0909,26.0662,26.0786,21500.0
2014-02-28 12:55:00,42.39,42.39,42.35,42.35,9300.0,26.0847,26.0847,26.0601,26.0601,9300.0
2014-02-28 13:00:00,42.36,42.37,42.33,42.33,25200.0,26.0662,26.0724,26.0478,26.0478,25200.0
2014-02-28 13:05:00,42.33,42.34,42.31,42.34,17400.0,26.0478,26.0539,26.0355,26.0539,17400.0
2014-02-28 13:10:00,42.34,42.36,42.34,42.34,21100.0,26.0539,26.0662,26.0539,26.0539,21100.0
2014-02-28 13:15:00,42.34,42.36,42.31,42.36,16100.0,26.0539,26.0662,26.0355,26.0662,16100.0
2014-02-28 13:20:00,42.35,42.36,42.33,42.33,20100.0,26.0601,26.0662,26.0478,26.0478,20100.0
2014-02-28 13:25:00,42.33,42.37,42.33,42.37,14300.0,26.0478,26.0724,26.0478,26.0724,14300.0
2014-02-28 13:30:00,42.36,42.38,42.36,42.37,20500.0,26.0662,26.0786,26.0662,26.0724,20500.0
2014-02-28 13:35:00,42.37,42.37,42.36,42.37,11000.0,26.0724,26.0724,26.0662,26.0724,11000.0
2014-02-28 13:40:00,42.37,42.37,42.36,42.37,61300.0,26.0724,26.0724,26.0662,26.0724,61300.0
2014-02-28 13:45:00,42.36,42.38,42.34,42.38,59700.0,26.0662,26.0786,26.0539,26.0786,59700.0
2014-02-28 13:50:00,42.38,42.39,42.36,42.37,20300.0,26.0786,26.0847,26.0662,26.0724,20300.0
2014-02-28 13:55:00,42.37,42.37,42.35,42.36,22800.0,26.0724,26.0724,26.0601,26.0662,22800.0
2014-02-28 14:00:00,42.36,42.37,42.33,42.34,14500.0,26.0662,26.0724,26.0478,26.0539,14500.0
2014-02-28 14:05:00,42.35,42.37,42.35,42.35,38700.0,26.0601,26.0724,26.0601,26.0601,38700.0
2014-02-28 14:10:00,42.36,42.36,42.34,42.36,12900.0,26.0662,26.0662,26.0539,26.0662,12900.0
2014-02-28 14:15:00,42.35,42.37,42.35,42.37,25100.0,26.0601,26.0724,26.0601,26.0724,25100.0
2014-02-28 14:20:00,42.36,42.37,42.33,42.33,13200.0,26.0662,26.0724,26.0478,26.0478,13200.0
2014-02-28 14:25:00,42.34,42.35,42.33,42.34,30500.0,26.0539,26.0601,26.0478,26.0539,30500.0
2014-02-28 14:30:00,42.34,42.35,42.32,42.34,62000.0,26.0539,26.0601,26.0416,26.0539,62000.0
2014-02-28 14:35:00,42.33,42.34,42.31,42.31,36200.0,26.0478,26.0539,26.0355,26.0355,36200.0
2014-02-28 14:40:00,42.31,42.34,42.3,42.31,26600.0,26.0355,26.0539,26.0293,26.0355,26600.0
2014-02-28 14:45:00,42.31,42.33,42.3,42.3,24400.0,26.0355,26.0478,26.0293,26.0293,24400.0
2014-02-28 14:50:00,42.31,42.31,42.29,42.3,46700.0,26.0355,26.0355,26.0232,26.0293,46700.0
2014-02-28 14:55:00,42.3,42.31,42.29,42.31,62600.0,26.0293,26.0355,26.0232,26.0355,62600.0
2014-02-28 15:00:00,42.3,42.3,42.24,42.3,62500.0,26.0293,26.0293,25.9924,26.0293,62500.0
2014-02-28 15:05:00,42.3,42.31,42.23,42.25,93100.0,26.0293,26.0355,25.9863,25.9986,93100.0
2014-02-28 15:10:00,42.24,42.29,42.21,42.27,82900.0,25.9924,26.0232,25.9739,26.0109,82900.0
2014-02-28 15:15:00,42.26,42.3,42.24,42.27,99200.0,26.0047,26.0293,25.9924,26.0109,99200.0
2014-02-28 15:20:00,42.27,42.31,42.25,42.27,57100.0,26.0109,26.0355,25.9986,26.0109,57100.0
2014-02-28 15:25:00,42.27,42.3,42.26,42.29,43900.0,26.0109,26.0293,26.0047,26.0232,43900.0
2014-02-28 15:30:00,42.29,42.37,42.29,42.36,39700.0,26.0232,26.0724,26.0232,26.0662,39700.0
2014-02-28 15:35:00,42.36,42.36,42.32,42.33,63300.0,26.0662,26.0662,26.0416,26.0478,63300.0
2014-02-28 15:40:00,42.33,42.4,42.33,42.4,87300.0,26.0478,26.0909,26.0478,26.0909,87300.0
2014-02-28 15:45:00,42.4,42.41,42.31,42.32,121700.0,26.0909,26.097,26.0355,26.0416,121700.0
2014-02-28 15:50:00,42.32,42.33,42.27,42.27,133900.0,26.0416,26.0478,26.0109,26.0109,133900.0
2014-02-28 15:55:00,42.28,42.35,42.27,42.34,342200.0,26.017,26.0601,26.0109,26.0539,342200.0
2014-03-03 09:30:00,42.22,42.5,42.22,42.36,166400.0,25.9801,26.1524,25.9801,26.0662,166400.0
2014-03-03 09:35:00,42.36,42.43,42.32,42.42,56300.0,26.0662,26.1093,26.0416,26.1032,56300.0
2014-03-03 09:40:00,42.41,42.42,42.32,42.39,78300.0,26.097,26.1032,26.0416,26.0847,78300.0
2014-03-03 09:45:00,42.38,42.39,42.25,42.31,41100.0,26.0786,26.0847,25.9986,26.0355,41100.0
2014-03-03 09:50:00,42.32,42.37,42.29,42.37,42900.0,26.0416,26.0724,26.0232,26.0724,42900.0
2014-03-03 09:55:00,42.37,42.37,42.26,42.32,27200.0,26.0724,26.0724,26.0047,26.0416,27200.0
2014-03-03 10:00:00,42.32,42.39,42.27,42.3,96500.0,26.0416,26.0847,26.0109,26.0293,96500.0
2014-03-03 10:05:00,42.29,42.33,42.21,42.21,58900.0,26.0232,26.0478,25.9739,25.9739,58900.0
2014-03-03 10:10:00,42.21,42.32,42.19,42.31,42800.0,25.9739,26.0416,25.9616,26.0355,42800.0
2014-03-03 10:15:00,42.32,42.32,42.26,42.31,48300.0,26.0416,26.0416,26.0047,26.0355,48300.0
2014-03-03 10:20:00,42.3,42.31,42.27,42.28,48900.0,26.0293,26.0355,26.0109,26.017,48900.0
2014-03-03 10:25:00,42.28,42.3,42.25,42.25,43800.0,26.017,26.0293,25.9986,25.9986,43800.0
2014-03-03 10:30:00,42.25,42.25,42.16,42.17,37600.0,25.9986,25.9986,25.9432,25.9493,37600.0
2014-03-03 10:35:00,42.17,42.2,42.16,42.17,37000.0,25.9493,25.9678,25.9432,25.9493,37000.0
2014-03-03 10:40:00,42.17,42.19,42.15,42.17,37700.0,25.9493,25.9616,25.937,25.9493,37700.0
2014-03-03 10:45:00,42.17,42.19,42.16,42.19,24200.0,25.9493,25.9616,25.9432,25.9616,24200.0
2014-03-03 10:50:00,42.19,42.22,42.17,42.21,30100.0,25.9616,25.9801,25.9493,25.9739,30100.0
2014-03-03 10:55:00,42.21,42.22,42.2,42.22,22300.0,25.9739,25.9801,25.9678,25.9801,22300.0
2014-03-03 11:00:00,42.22,42.23,42.15,42.16,31700.0,25.9801,25.9863,25.937,25.9432,31700.0
2014-03-03 11:05:00,42.16,42.17,42.13,42.13,63200.0,25.9432,25.9493,25.9247,25.9247,63200.0
2014-03-03 11:10:00,42.13,42.17,42.13,42.17,43300.0,25.9247,25.9493,25.9247,25.9493,43300.0
2014-03-03 11:15:00,42.16,42.18,42.15,42.16,33600.0,25.9432,25.9555,25.937,25.9432,33600.0
2014-03-03 11:20:00,42.16,42.19,42.15,42.15,27700.0,25.9432,25.9616,25.937,25.937,27700.0
2014-03-03 11:25:00,42.14,42.17,42.14,42.14,25500.0,25.9309,25.9493,25.9309,25.9309,25500.0
2014-03-03 11:30:00,42.14,42.16,42.1,42.12,31400.0,25.9309,25.9432,25.9063,25.9186,31400.0
2014-03-03 11:35:00,42.13,42.17,42.11,42.16,26700.0,25.9247,25.9493,25.9124,25.9432,26700.0
2014-03-03 11:40:00,42.16,42.2,42.13,42.14,29500.0,25.9432,25.9678,25.9247,25.9309,29500.0
2014-03-03 11:45:00,42.14,42.14,42.09,42.12,26000.0,25.9309,25.9309,25.9001,25.9186,26000.0
2014-03-03 11:50:00,42.11,42.11,42.06,42.1,31500.0,25.9124,25.9124,25.8816,25.9063,31500.0
2014-03-03 11:55:00,42.11,42.11,42.06,42.06,18100.0,25.9124,25.9124,25.8816,25.8816,18100.0
2014-03-03 12:00:00,42.06,42.09,42.05,42.06,69200.0,25.8816,25.9001,25.8755,25.8816,69200.0
2014-03-03 12:05:00,42.05,42.11,42.04,42.08,43600.0,25.8755,25.9124,25.8693,25.8939,43600.0
2014-03-03 12:10:00,42.09,42.19,42.06,42.15,53100.0,25.9001,25.9616,25.8816,25.937,53100.0
2014-03-03 12:15:00,42.14,42.2,42.13,42.14,43500.0,25.9309,25.9678,25.9247,25.9309,43500.0
2014-03-03 12:20:00,42.13,42.21,42.13,42.19,28400.0,25.9247,25.9739,25.9247,25.9616,28400.0
2014-03-03 12:25:00,42.19,42.21,42.16,42.18,24900.0,25.9616,25.9739,25.9432,25.9555,24900.0
2014-03-03 12:30:00,42.18,42.21,42.17,42.18,16100.0,25.9555,25.9739,25.9493,25.9555,16100.0
2014-03-03 12:35:00,42.18,42.22,42.17,42.19,24100.0,25.9555,25.9801,25.9493,25.9616,24100.0
2014-03-03 12:40:00,42.19,42.19,42.16,42.17,20300.0,25.9616,25.9616,25.9432,25.9493,20300.0
2014-03-03 12:45:00,42.18,42.19,42.14,42.15,19300.0,25.9555,25.9616,25.9309,25.937,19300.0
2014-03-03 12:50:00,42.14,42.15,42.12,42.13,12400.0,25.9309,25.937,25.9186,25.9247,12400.0
2014-03-03 12:55:00,42.13,42.14,42.11,42.13,22500.0,25.9247,25.9309,25.9124,25.9247,22500.0
2014-03-03 13:00:00,42.12,42.16,42.12,42.15,18400.0,25.9186,25.9432,25.9186,25.937,18400.0
2014-03-03 13:05:00,42.15,42.16,42.14,42.15,12200.0,25.937,25.9432,25.9309,25.937,12200.0
2014-03-03 13:10:00,42.15,42.16,42.14,42.16,7500.0,25.937,25.9432,25.9309,25.9432,7500.0
2014-03-03 13:15:00,42.16,42.2,42.16,42.19,16700.0,25.9432,25.9678,25.9432,25.9616,16700.0
2014-03-03 13:20:00,42.19,42.19,42.17,42.19,15700.0,25.9616,25.9616,25.9493,25.9616,15700.0
2014-03-03 13:25:00,42.18,42.19,42.14,42.16,21300.0,25.9555,25.9616,25.9309,25.9432,21300.0
2014-03-03 13:30:00,42.16,42.17,42.13,42.15,20100.0,25.9432,25.9493,25.9247,25.937,20100.0
2014-03-03 13:35:00,42.15,42.17,42.15,42.16,9600.0,25.937,25.9493,25.937,25.9432,9600.0
2014-03-03 13:40:00,42.17,42.17,42.14,42.15,19400.0,25.9493,25.9493,25.9309,25.937,19400.0
2014-03-03 13:45:00,42.16,42.16,42.12,42.15,20800.0,25.9432,25.9432,25.9186,25.937,20800.0
2014-03-03 13:50:00,42.15,42.16,42.13,42.13,11100.0,25.937,25.9432,25.9247,25.9247,11100.0
2014-03-03 13:55:00,42.13,42.2,42.12,42.18,24600.0,25.9247,25.9678,25.9186,25.9555,24600.0
2014-03-03 14:00:00,42.18,42.19,42.17,42.18,24900.0,25.9555,25.9616,25.9493,25.9555,24900.0
2014-03-03 14:05:00,42.18,42.2,42.16,42.17,39800.0,25.9555,25.9678,25.9432,25.9493,39800.0
2014-03-03 14:10:00,42.18,42.19,42.17,42.18,14600.0,25.9555,25.9616,25.9493,25.9555,14600.0
2014-03-03 14:15:00,42.18,42.19,42.15,42.15,17900.0,25.9555,25.9616,25.937,25.937,17900.0
2014-03-03 14:20:00,42.16,42.16,42.14,42.14,17600.0,25.9432,25.9432,25.9309,25.9309,17600.0
2014-03-03 14:25:00,42.13,42.16,42.12,42.13,24000.0,25.9247,25.9432,25.9186,25.9247,24000.0
2014-03-03 14:30:00,42.13,42.18,42.12,42.17,20700.0,25.9247,25.9555,25.9186,25.9493,20700.0
2014-03-03 14:35:00,42.18,42.19,42.14,42.16,37000.0,25.9555,25.9616,25.9309,25.9432,37000.0
2014-03-03 14:40:00,42.16,42.19,42.15,42.19,25400.0,25.9432,25.9616,25.937,25.9616,25400.0
2014-03-03 14:45:00,42.19,42.23,42.19,42.22,35100.0,25.9616,25.9863,25.9616,25.9801,35100.0
2014-03-03 14:50:00,42.22,42.23,42.2,42.2,19000.0,25.9801,25.9863,25.9678,25.9678,19000.0
2014-03-03 14:55:00,42.2,42.21,42.18,42.18,20800.0,25.9678,25.9739,25.9555,25.9555,20800.0
2014-03-03 15:00:00,42.18,42.19,42.14,42.16,27500.0,25.9555,25.9616,25.9309,25.9432,27500.0
2014-03-03 15:05:00,42.15,42.16,42.13,42.15,21000.0,25.937,25.9432,25.9247,25.937,21000.0
2014-03-03 15:10:00,42.15,42.15,42.09,42.1,62200.0,25.937,25.937,25.9001,25.9063,62200.0
2014-03-03 15:15:00,42.1,42.13,42.09,42.13,49300.0,25.9063,25.9247,25.9001,25.9247,49300.0
2014-03-03 15:20:00,42.13,42.14,42.11,42.14,31900.0,25.9247,25.9309,25.9124,25.9309,31900.0
2014-03-03 15:25:00,42.13,42.15,42.07,42.13,65700.0,25.9247,25.937,25.8878,25.9247,65700.0
2014-03-03 15:30:00,42.13,42.14,42.06,42.07,59300.0,25.9247,25.9309,25.8816,25.8878,59300.0
2014-03-03 15:35:00,42.06,42.07,42.04,42.05,34100.0,25.8816,25.8878,25.8693,25.8755,34100.0
2014-03-03 15:40:00,42.05,42.11,42.05,42.1,98700.0,25.8755,25.9124,25.8755,25.9063,98700.0
2014-03-03 15:45:00,42.1,42.12,42.07,42.07,88000.0,25.9063,25.9186,25.8878,25.8878,88000.0
2014-03-03 15:50:00,42.06,42.07,42.04,42.05,122900.0,25.8816,25.8878,25.8693,25.8755,122900.0
2014-03-03 15:55:00,42.05,42.06,42.03,42.06,237000.0,25.8755,25.8816,25.8632,25.8816,237000.0
2014-03-04 09:30:00,42.32,42.35,42.21,42.22,85300.0,26.0416,26.0601,25.9739,25.9801,85300.0
2014-03-04 09:35:00,42.21,42.25,42.19,42.2,54500.0,25.9739,25.9986,25.9616,25.9678,54500.0
2014-03-04 09:40:00,42.21,42.29,42.17,42.27,43500.0,25.9739,26.0232,25.9493,26.0109,43500.0
2014-03-04 09:45:00,42.27,42.29,42.23,42.26,30500.0,26.0109,26.0232,25.9863,26.0047,30500.0
2014-03-04 09:50:00,42.26,42.3,42.24,42.27,34700.0,26.0047,26.0293,25.9924,26.0109,34700.0
2014-03-04 09:55:00,42.27,42.27,42.21,42.21,25300.0,26.0109,26.0109,25.9739,25.9739,25300.0
2014-03-04 10:00:00,42.22,42.29,42.22,42.25,38600.0,25.9801,26.0232,25.9801,25.9986,38600.0
2014-03-04 10:05:00,42.24,42.31,42.24,42.3,30600.0,25.9924,26.0355,25.9924,26.0293,30600.0
2014-03-04 10:10:00,42.31,42.33,42.3,42.3,29800.0,26.0355,26.0478,26.0293,26.0293,29800.0
2014-03-04 10:15:00,42.31,42.35,42.3,42.32,47900.0,26.0355,26.0601,26.0293,26.0416,47900.0
2014-03-04 10:20:00,42.32,42.39,42.31,42.35,49500.0,26.0416,26.0847,26.0355,26.0601,49500.0
2014-03-04 10:25:00,42.36,42.38,42.33,42.34,16400.0,26.0662,26.0786,26.0478,26.0539,16400.0
2014-03-04 10:30:00,42.34,42.38,42.33,42.38,29100.0,26.0539,26.0786,26.0478,26.0786,29100.0
2014-03-04 10:35:00,42.37,42.38,42.33,42.36,30500.0,26.0724,26.0786,26.0478,26.0662,30500.0
2014-03-04 10:40:00,42.35,42.41,42.35,42.41,55300.0,26.0601,26.097,26.0601,26.097,55300.0
2014-03-04 10:45:00,42.41,42.41,42.37,42.37,125500.0,26.097,26.097,26.0724,26.0724,125500.0
2014-03-04 10:50:00,42.37,42.38,42.31,42.32,26200.0,26.0724,26.0786,26.0355,26.0416,26200.0
2014-03-04 10:55:00,42.31,42.37,42.31,42.36,27200.0,26.0355,26.0724,26.0355,26.0662,27200.0
2014-03-04 11:00:00,42.37,42.38,42.33,42.36,72900.0,26.0724,26.0786,26.0478,26.0662,72900.0
2014-03-04 11:05:00,42.35,42.38,42.34,42.37,40000.0,26.0601,26.0786,26.0539,26.0724,40000.0
2014-03-04 11:10:00,42.37,42.37,42.34,42.35,41000.0,26.0724,26.0724,26.0539,26.0601,41000.0
2014-03-04 11:15:00,42.36,42.38,42.36,42.36,30300.0,26.0662,26.0786,26.0662,26.0662,30300.0
2014-03-04 11:20:00,42.37,42.38,42.36,42.38,27800.0,26.0724,26.0786,26.0662,26.0786,27800.0
2014-03-04 11:25:00,42.37,42.4,42.37,42.4,39700.0,26.0724,26.0909,26.0724,26.0909,39700.0
2014-03-04 11:30:00,42.39,42.4,42.37,42.37,64800.0,26.0847,26.0909,26.0724,26.0724,64800.0
2014-03-04 11:35:00,42.38,42.38,42.31,42.31,33500.0,26.0786,26.0786,26.0355,26.0355,33500.0
2014-03-04 11:40:00,42.32,42.32,42.29,42.3,27800.0,26.0416,26.0416,26.0232,26.0293,27800.0
2014-03-04 11:45:00,42.31,42.34,42.3,42.34,19000.0,26.0355,26.0539,26.0293,26.0539,19000.0
2014-03-04 11:50:00,42.34,42.38,42.34,42.37,23800.0,26.0539,26.0786,26.0539,26.0724,23800.0
2014-03-04 11:55:00,42.37,42.37,42.34,42.35,20400.0,26.0724,26.0724,26.0539,26.0601,20400.0
2014-03-04 12:00:00,42.35,42.36,42.34,42.35,24000.0,26.0601,26.0662,26.0539,26.0601,24000.0
2014-03-04 12:05:00,42.35,42.35,42.34,42.34,16500.0,26.0601,26.0601,26.0539,26.0539,16500.0
2014-03-04 12:10:00,42.35,42.4,42.34,42.4,91000.0,26.0601,26.0909,26.0539,26.0909,91000.0
2014-03-04 12:15:00,42.4,42.44,42.39,42.43,28500.0,26.0909,26.1155,26.0847,26.1093,28500.0
2014-03-04 12:20:00,42.43,42.43,42.4,42.41,30200.0,26.1093,26.1093,26.0909,26.097,30200.0
2014-03-04 12:25:00,42.41,42.44,42.41,42.44,15900.0,26.097,26.1155,26.097,26.1155,15900.0
2014-03-04 12:30:00,42.43,42.44,42.38,42.39,32500.0,26.1093,26.1155,26.0786,26.0847,32500.0
2014-03-04 12:35:00,42.4,42.4,42.34,42.39,60200.0,26.0909,26.0909,26.0539,26.0847,60200.0
2014-03-04 12:40:00,42.39,42.39,42.35,42.35,16500.0,26.0847,26.0847,26.0601,26.0601,16500.0
2014-03-04 12:45:00,42.36,42.36,42.34,42.34,55400.0,26.0662,26.0662,26.0539,26.0539,55400.0
2014-03-04 12:50:00,42.34,42.36,42.34,42.35,51900.0,26.0539,26.0662,26.0539,26.0601,51900.0
2014-03-04 12:55:00,42.36,42.36,42.35,42.35,23000.0,26.0662,26.0662,26.0601,26.0601,23000.0
2014-03-04 13:00:00,42.35,42.37,42.35,42.37,26600.0,26.0601,26.0724,26.0601,26.0724,26600.0
2014-03-04 13:05:00,42.37,42.37,42.36,42.36,34700.0,26.0724,26.0724,26.0662,26.0662,34700.0
2014-03-04 13:10:00,42.36,42.39,42.36,42.38,36300.0,26.0662,26.0847,26.0662,26.0786,36300.0
2014-03-04 13:15:00,42.38,42.39,42.35,42.36,54100.0,26.0786,26.0847,26.0601,26.0662,54100.0
2014-03-04 13:20:00,42.37,42.37,42.35,42.36,17900.0,26.0724,26.0724,26.0601,26.0662,17900.0
2014-03-04 13:25:00,42.36,42.4,42.36,42.38,36300.0,26.0662,26.0909,26.0662,26.0786,36300.0
2014-03-04 13:30:00,42.37,42.38,42.34,42.36,28500.0,26.0724,26.0786,26.0539,26.0662,28500.0
2014-03-04 13:35:00,42.35,42.36,42.33,42.34,26800.0,26.0601,26.0662,26.0478,26.0539,26800.0
2014-03-04 13:40:00,42.33,42.34,42.31,42.32,24500.0,26.0478,26.0539,26.0355,26.0416,24500.0
2014-03-04 13:45:00,42.32,42.33,42.26,42.26,32600.0,26.0416,26.0478,26.0047,26.0047,32600.0
2014-03-04 13:50:00,42.26,42.27,42.2,42.25,185900.0,26.0047,26.0109,25.9678,25.9986,185900.0
2014-03-04 13:55:00,42.25,42.27,42.25,42.25,62800.0,25.9986,26.0109,25.9986,25.9986,62800.0
2014-03-04 14:00:00,42.26,42.26,42.22,42.24,56400.0,26.0047,26.0047,25.9801,25.9924,56400.0
2014-03-04 14:05:00,42.25,42.27,42.23,42.26,36700.0,25.9986,26.0109,25.9863,26.0047,36700.0
2014-03-04 14:10:00,42.26,42.31,42.23,42.3,40100.0,26.0047,26.0355,25.9863,26.0293,40100.0
2014-03-04 14:15:00,42.3,42.3,42.23,42.25,32000.0,26.0293,26.0293,25.9863,25.9986,32000.0
2014-03-04 14:20:00,42.26,42.3,42.26,42.27,36700.0,26.0047,26.0293,26.0047,26.0109,36700.0
2014-03-04 14:25:00,42.27,42.28,42.25,42.28,37400.0,26.0109,26.017,25.9986,26.017,37400.0
2014-03-04 14:30:00,42.28,42.31,42.27,42.27,21100.0,26.017,26.0355,26.0109,26.0109,21100.0
2014-03-04 14:35:00,42.27,42.27,42.25,42.27,57100.0,26.0109,26.0109,25.9986,26.0109,57100.0
2014-03-04 14:40:00,42.27,42.29,42.27,42.29,8000.0,26.0109,26.0232,26.0109,26.0232,8000.0
2014-03-04 14:45:00,42.29,42.31,42.29,42.31,19700.0,26.0232,26.0355,26.0232,26.0355,19700.0
2014-03-04 14:50:00,42.31,42.34,42.3,42.34,35700.0,26.0355,26.0539,26.0293,26.0539,35700.0
2014-03-04 14:55:00,42.34,42.38,42.34,42.34,26700.0,26.0539,26.0786,26.0539,26.0539,26700.0
2014-03-04 15:00:00,42.34,42.37,42.34,42.37,27300.0,26.0539,26.0724,26.0539,26.0724,27300.0
2014-03-04 15:05:00,42.37,42.37,42.35,42.36,36500.0,26.0724,26.0724,26.0601,26.0662,36500.0
2014-03-04 15:10:00,42.35,42.42,42.35,42.4,58900.0,26.0601,26.1032,26.0601,26.0909,58900.0
2014-03-04 15:15:00,42.4,42.44,42.39,42.43,48400.0,26.0909,26.1155,26.0847,26.1093,48400.0
2014-03-04 15:20:00,42.43,42.43,42.39,42.4,43500.0,26.1093,26.1093,26.0847,26.0909,43500.0
2014-03-04 15:25:00,42.4,42.4,42.32,42.34,48400.0,26.0909,26.0909,26.0416,26.0539,48400.0
2014-03-04 15:30:00,42.35,42.37,42.34,42.36,27500.0,26.0601,26.0724,26.0539,26.0662,27500.0
2014-03-04 15:35:00,42.36,42.39,42.35,42.37,53900.0,26.0662,26.0847,26.0601,26.0724,53900.0
2014-03-04 15:40:00,42.38,42.42,42.36,42.42,59600.0,26.0786,26.1032,26.0662,26.1032,59600.0
2014-03-04 15:45:00,42.41,42.41,42.33,42.33,93400.0,26.097,26.097,26.0478,26.0478,93400.0
2014-03-04 15:50:00,42.33,42.37,42.33,42.35,118100.0,26.0478,26.0724,26.0478,26.0601,118100.0
2014-03-04 15:55:00,42.36,42.36,42.3,42.32,199200.0,26.0662,26.0662,26.0293,26.0416,199200.0
2014-03-05 09:30:00,42.31,42.34,42.16,42.16,88400.0,26.0355,26.0539,25.9432,25.9432,88400.0
2014-03-05 09:35:00,42.18,42.34,42.17,42.24,64700.0,25.9555,26.0539,25.9493,25.9924,64700.0
2014-03-05 09:40:00,42.24,42.32,42.23,42.29,60100.0,25.9924,26.0416,25.9863,26.0232,60100.0
2014-03-05 09:45:00,42.3,42.34,42.3,42.32,21500.0,26.0293,26.0539,26.0293,26.0416,21500.0
2014-03-05 09:50:00,42.32,42.35,42.31,42.34,37900.0,26.0416,26.0601,26.0355,26.0539,37900.0
2014-03-05 09:55:00,42.35,42.36,42.26,42.26,38300.0,26.0601,26.0662,26.0047,26.0047,38300.0
2014-03-05 10:00:00,42.28,42.4,42.28,42.4,65800.0,26.017,26.0909,26.017,26.0909,65800.0
2014-03-05 10:05:00,42.39,42.4,42.35,42.36,44100.0,26.0847,26.0909,26.0601,26.0662,44100.0
2014-03-05 10:10:00,42.35,42.37,42.3,42.3,67700.0,26.0601,26.0724,26.0293,26.0293,67700.0
2014-03-05 10:15:00,42.3,42.33,42.28,42.32,30800.0,26.0293,26.0478,26.017,26.0416,30800.0
2014-03-05 10:20:00,42.33,42.34,42.3,42.33,38100.0,26.0478,26.0539,26.0293,26.0478,38100.0
2014-03-05 10:25:00,42.33,42.4,42.33,42.36,30800.0,26.0478,26.0909,26.0478,26.0662,30800.0
2014-03-05 10:30:00,42.37,42.41,42.37,42.41,20500.0,26.0724,26.097,26.0724,26.097,20500.0
2014-03-05 10:35:00,42.41,42.42,42.38,42.38,23000.0,26.097,26.1032,26.0786,26.0786,23000.0
2014-03-05 10:40:00,42.38,42.45,42.38,42.44,22500.0,26.0786,26.1216,26.0786,26.1155,22500.0
2014-03-05 10:45:00,42.45,42.49,42.41,42.42,42000.0,26.1216,26.1462,26.097,26.1032,42000.0
2014-03-05 10:50:00,42.42,42.47,42.4,42.47,31600.0,26.1032,26.1339,26.0909,26.1339,31600.0
2014-03-05 10:55:00,42.47,42.5,42.46,42.49,30600.0,26.1339,26.1524,26.1278,26.1462,30600.0
2014-03-05 11:00:00,42.49,42.51,42.48,42.48,264200.0,26.1462,26.1585,26.1401,26.1401,264200.0
2014-03-05 11:05:00,42.48,42.49,42.44,42.45,16700.0,26.1401,26.1462,26.1155,26.1216,16700.0
2014-03-05 11:10:00,42.44,42.49,42.44,42.48,30100.0,26.1155,26.1462,26.1155,26.1401,30100.0
2014-03-05 11:15:00,42.48,42.49,42.42,42.42,41300.0,26.1401,26.1462,26.1032,26.1032,41300.0
2014-03-05 11:20:00,42.42,42.47,42.4,42.47,49600.0,26.1032,26.1339,26.0909,26.1339,49600.0
2014-03-05 11:25:00,42.47,42.47,42.39,42.39,36100.0,26.1339,26.1339,26.0847,26.0847,36100.0
2014-03-05 11:30:00,42.38,42.43,42.38,42.41,51700.0,26.0786,26.1093,26.0786,26.097,51700.0
2014-03-05 11:35:00,42.41,42.41,42.36,42.38,44300.0,26.097,26.097,26.0662,26.0786,44300.0
2014-03-05 11:40:00,42.38,42.38,42.36,42.38,32000.0,26.0786,26.0786,26.0662,26.0786,32000.0
2014-03-05 11:45:00,42.38,42.41,42.36,42.36,12500.0,26.0786,26.097,26.0662,26.0662,12500.0
2014-03-05 11:50:00,42.36,42.41,42.36,42.36,27800.0,26.0662,26.097,26.0662,26.0662,27800.0
2014-03-05 11:55:00,42.36,42.39,42.35,42.39,21800.0,26.0662,26.0847,26.0601,26.0847,21800.0
2014-03-05 12:00:00,42.4,42.4,42.38,42.38,11800.0,26.0909,26.0909,26.0786,26.0786,11800.0
2014-03-05 12:05:00,42.37,42.38,42.35,42.37,17600.0,26.0724,26.0786,26.0601,26.0724,17600.0
2014-03-05 12:10:00,42.36,42.37,42.3,42.33,43200.0,26.0662,26.0724,26.0293,26.0478,43200.0
2014-03-05 12:15:00,42.31,42.36,42.31,42.36,17900.0,26.0355,26.0662,26.0355,26.0662,17900.0
2014-03-05 12:20:00,42.36,42.36,42.32,42.34,9800.0,26.0662,26.0662,26.0416,26.0539,9800.0
2014-03-05 12:25:00,42.34,42.34,42.3,42.3,22900.0,26.0539,26.0539,26.0293,26.0293,22900.0
2014-03-05 12:30:00,42.31,42.31,42.3,42.31,8200.0,26.0355,26.0355,26.0293,26.0355,8200.0
2014-03-05 12:35:00,42.31,42.34,42.31,42.32,27000.0,26.0355,26.0539,26.0355,26.0416,27000.0
2014-03-05 12:40:00,42.33,42.33,42.29,42.29,10500.0,26.0478,26.0478,26.0232,26.0232,10500.0
2014-03-05 12:45:00,42.3,42.33,42.3,42.33,17700.0,26.0293,26.0478,26.0293,26.0478,17700.0
2014-03-05 12:50:00,42.33,42.33,42.3,42.31,10700.0,26.0478,26.0478,26.0293,26.0355,10700.0
2014-03-05 12:55:00,42.31,42.32,42.3,42.32,8300.0,26.0355,26.0416,26.0293,26.0416,8300.0
2014-03-05 13:00:00,42.32,42.35,42.32,42.35,17600.0,26.0416,26.0601,26.0416,26.0601,17600.0
2014-03-05 13:05:00,42.35,42.35,42.32,42.33,24500.0,26.0601,26.0601,26.0416,26.0478,24500.0
2014-03-05 13:10:00,42.33,42.34,42.32,42.34,15800.0,26.0478,26.0539,26.0416,26.0539,15800.0
2014-03-05 13:15:00,42.34,42.36,42.34,42.35,44700.0,26.0539,26.0662,26.0539,26.0601,44700.0
2014-03-05 13:20:00,42.35,42.35,42.32,42.34,15300.0,26.0601,26.0601,26.0416,26.0539,15300.0
2014-03-05 13:25:00,42.33,42.34,42.31,42.33,26700.0,26.0478,26.0539,26.0355,26.0478,26700.0
2014-03-05 13:30:00,42.32,42.34,42.32,42.32,14300.0,26.0416,26.0539,26.0416,26.0416,14300.0
2014-03-05 13:35:00,42.32,42.32,42.22,42.24,29700.0,26.0416,26.0416,25.9801,25.9924,29700.0
2014-03-05 13:40:00,42.24,42.25,42.21,42.22,21000.0,25.9924,25.9986,25.9739,25.9801,21000.0
2014-03-05 13:45:00,42.22,42.25,42.21,42.22,24800.0,25.9801,25.9986,25.9739,25.9801,24800.0
2014-03-05 13:50:00,42.22,42.23,42.18,42.2,63700.0,25.9801,25.9863,25.9555,25.9678,63700.0
2014-03-05 13:55:00,42.21,42.24,42.2,42.24,13600.0,25.9739,25.9924,25.9678,25.9924,13600.0
2014-03-05 14:00:00,42.24,42.28,42.24,42.25,32600.0,25.9924,26.017,25.9924,25.9986,32600.0
2014-03-05 14:05:00,42.24,42.27,42.24,42.27,14700.0,25.9924,26.0109,25.9924,26.0109,14700.0
2014-03-05 14:10:00,42.27,42.3,42.27,42.27,50000.0,26.0109,26.0293,26.0109,26.0109,50000.0
2014-03-05 14:15:00,42.28,42.28,42.23,42.23,39800.0,26.017,26.017,25.9863,25.9863,39800.0
2014-03-05 14:20:00,42.24,42.26,42.23,42.25,37700.0,25.9924,26.0047,25.9863,25.9986,37700.0
2014-03-05 14:25:00,42.25,42.26,42.23,42.23,20700.0,25.9986,26.0047,25.9863,25.9863,20700.0
2014-03-05 14:30:00,42.23,42.24,42.2,42.21,28500.0,25.9863,25.9924,25.9678,25.9739,28500.0
2014-03-05 14:35:00,42.2,42.23,42.2,42.21,26500.0,25.9678,25.9863,25.9678,25.9739,26500.0
2014-03-05 14:40:00,42.22,42.23,42.21,42.21,28000.0,25.9801,25.9863,25.9739,25.9739,28000.0
2014-03-05 14:45:00,42.21,42.25,42.2,42.25,28100.0,25.9739,25.9986,25.9678,25.9986,28100.0
2014-03-05 14:50:00,42.25,42.28,42.24,42.27,16100.0,25.9986,26.017,25.9924,26.0109,16100.0
2014-03-05 14:55:00,42.28,42.28,42.26,42.28,29600.0,26.017,26.017,26.0047,26.017,29600.0
2014-03-05 15:00:00,42.28,42.28,42.24,42.25,37300.0,26.017,26.017,25.9924,25.9986,37300.0
2014-03-05 15:05:00,42.25,42.26,42.2,42.22,59600.0,25.9986,26.0047,25.9678,25.9801,59600.0
2014-03-05 15:10:00,42.22,42.24,42.21,42.23,29300.0,25.9801,25.9924,25.9739,25.9863,29300.0
2014-03-05 15:15:00,42.23,42.25,42.23,42.24,11500.0,25.9863,25.9986,25.9863,25.9924,11500.0
2014-03-05 15:20:00,42.23,42.25,42.21,42.22,35900.0,25.9863,25.9986,25.9739,25.9801,35900.0
2014-03-05 15:25:00,42.21,42.22,42.21,42.21,12700.0,25.9739,25.9801,25.9739,25.9739,12700.0
2014-03-05 15:30:00,42.21,42.22,42.18,42.2,54200.0,25.9739,25.9801,25.9555,25.9678,54200.0
2014-03-05 15:35:00,42.2,42.2,42.17,42.18,88500.0,25.9678,25.9678,25.9493,25.9555,88500.0
2014-03-05 15:40:00,42.19,42.19,42.16,42.17,37500.0,25.9616,25.9616,25.9432,25.9493,37500.0
2014-03-05 15:45:00,42.17,42.21,42.16,42.2,66800.0,25.9493,25.9739,25.9432,25.9678,66800.0
2014-03-05 15:50:00,42.2,42.23,42.19,42.21,88700.0,25.9678,25.9863,25.9616,25.9739,88700.0
2014-03-05 15:55:00,42.21,42.25,42.21,42.21,175800.0,25.9739,25.9986,25.9739,25.9739,175800.0
2014-03-06 09:30:00,42.41,42.48,42.34,42.37,168700.0,26.097,26.1401,26.0539,26.0724,168700.0
2014-03-06 09:35:00,42.38,42.41,42.27,42.28,93500.0,26.0786,26.097,26.0109,26.017,93500.0
2014-03-06 09:40:00,42.27,42.3,42.21,42.21,38400.0,26.0109,26.0293,25.9739,25.9739,38400.0
2014-03-06 09:45:00,42.21,42.24,42.16,42.22,34300.0,25.9739,25.9924,25.9432,25.9801,34300.0
2014-03-06 09:50:00,42.22,42.22,42.16,42.22,29400.0,25.9801,25.9801,25.9432,25.9801,29400.0
2014-03-06 09:55:00,42.21,42.23,42.19,42.22,22700.0,25.9739,25.9863,25.9616,25.9801,22700.0
2014-03-06 10:00:00,42.23,42.26,42.19,42.19,69900.0,25.9863,26.0047,25.9616,25.9616,69900.0
2014-03-06 10:05:00,42.18,42.2,42.15,42.16,56100.0,25.9555,25.9678,25.937,25.9432,56100.0
2014-03-06 10:10:00,42.16,42.17,42.12,42.13,48100.0,25.9432,25.9493,25.9186,25.9247,48100.0
2014-03-06 10:15:00,42.12,42.16,42.08,42.15,89300.0,25.9186,25.9432,25.8939,25.937,89300.0
2014-03-06 10:20:00,42.16,42.19,42.14,42.19,30400.0,25.9432,25.9616,25.9309,25.9616,30400.0
2014-03-06 10:25:00,42.18,42.21,42.14,42.15,22000.0,25.9555,25.9739,25.9309,25.937,22000.0
2014-03-06 10:30:00,42.15,42.18,42.14,42.14,26000.0,25.937,25.9555,25.9309,25.9309,26000.0
2014-03-06 10:35:00,42.15,42.17,42.13,42.14,20800.0,25.937,25.9493,25.9247,25.9309,20800.0
2014-03-06 10:40:00,42.14,42.16,42.13,42.14,15200.0,25.9309,25.9432,25.9247,25.9309,15200.0
2014-03-06 10:45:00,42.14,42.17,42.12,42.16,29000.0,25.9309,25.9493,25.9186,25.9432,29000.0
2014-03-06 10:50:00,42.17,42.17,42.12,42.12,16400.0,25.9493,25.9493,25.9186,25.9186,16400.0
2014-03-06 10:55:00,42.12,42.15,42.07,42.09,59400.0,25.9186,25.937,25.8878,25.9001,59400.0
2014-03-06 11:00:00,42.09,42.12,42.06,42.06,21100.0,25.9001,25.9186,25.8816,25.8816,21100.0
2014-03-06 11:05:00,42.06,42.11,42.06,42.08,23200.0,25.8816,25.9124,25.8816,25.8939,23200.0
2014-03-06 11:10:00,42.08,42.1,42.07,42.1,26100.0,25.8939,25.9063,25.8878,25.9063,26100.0
2014-03-06 11:15:00,42.1,42.1,42.06,42.08,29700.0,25.9063,25.9063,25.8816,25.8939,29700.0
2014-03-06 11:20:00,42.07,42.1,42.07,42.08,20000.0,25.8878,25.9063,25.8878,25.8939,20000.0
2014-03-06 11:25:00,42.08,42.09,42.06,42.09,24000.0,25.8939,25.9001,25.8816,25.9001,24000.0
2014-03-06 11:30:00,42.09,42.18,42.09,42.18,44400.0,25.9001,25.9555,25.9001,25.9555,44400.0
2014-03-06 11:35:00,42.18,42.18,42.11,42.11,28400.0,25.9555,25.9555,25.9124,25.9124,28400.0
2014-03-06 11:40:00,42.12,42.12,42.09,42.09,15800.0,25.9186,25.9186,25.9001,25.9001,15800.0
2014-03-06 11:45:00,42.09,42.1,42.07,42.09,25800.0,25.9001,25.9063,25.8878,25.9001,25800.0
2014-03-06 11:50:00,42.08,42.09,42.05,42.05,25700.0,25.8939,25.9001,25.8755,25.8755,25700.0
2014-03-06 11:55:00,42.06,42.07,42.02,42.04,33900.0,25.8816,25.8878,25.857,25.8693,33900.0
2014-03-06 12:00:00,42.04,42.07,42.0,42.01,51700.0,25.8693,25.8878,25.8447,25.8509,51700.0
2014-03-06 12:05:00,42.02,42.04,42.02,42.04,19200.0,25.857,25.8693,25.857,25.8693,19200.0
2014-03-06 12:10:00,42.05,42.05,42.02,42.02,14300.0,25.8755,25.8755,25.857,25.857,14300.0
2014-03-06 12:15:00,42.03,42.03,42.0,42.01,27600.0,25.8632,25.8632,25.8447,25.8509,27600.0
2014-03-06 12:20:00,42.01,42.02,42.0,42.01,35900.0,25.8509,25.857,25.8447,25.8509,35900.0
2014-03-06 12:25:00,42.0,42.01,41.98,42.0,74600.0,25.8447,25.8509,25.8324,25.8447,74600.0
2014-03-06 12:30:00,41.99,42.0,41.97,41.98,37300.0,25.8386,25.8447,25.8263,25.8324,37300.0
2014-03-06 12:35:00,41.98,41.99,41.95,41.99,58600.0,25.8324,25.8386,25.814,25.8386,58600.0
2014-03-06 12:40:00,41.99,41.99,41.96,41.97,17300.0,25.8386,25.8386,25.8201,25.8263,17300.0
2014-03-06 12:45:00,41.98,41.98,41.95,41.97,21300.0,25.8324,25.8324,25.814,25.8263,21300.0
2014-03-06 12:50:00,41.97,41.98,41.96,41.97,26900.0,25.8263,25.8324,25.8201,25.8263,26900.0
2014-03-06 12:55:00,41.96,41.97,41.93,41.94,28200.0,25.8201,25.8263,25.8016,25.8078,28200.0
2014-03-06 13:00:00,41.94,41.95,41.93,41.95,16600.0,25.8078,25.814,25.8016,25.814,16600.0
2014-03-06 13:05:00,41.94,41.95,41.93,41.94,12100.0,25.8078,25.814,25.8016,25.8078,12100.0
2014-03-06 13:10:00,41.94,41.96,41.93,41.94,32800.0,25.8078,25.8201,25.8016,25.8078,32800.0
2014-03-06 13:15:00,41.93,41.93,41.86,41.88,44800.0,25.8016,25.8016,25.7586,25.7709,44800.0
2014-03-06 13:20:00,41.87,41.9,41.86,41.9,23400.0,25.7647,25.7832,25.7586,25.7832,23400.0
2014-03-06 13:25:00,41.91,41.92,41.89,41.9,28700.0,25.7893,25.7955,25.777,25.7832,28700.0
2014-03-06 13:30:00,41.9,41.91,41.89,41.9,21100.0,25.7832,25.7893,25.777,25.7832,21100.0
2014-03-06 13:35:00,41.9,41.94,41.89,41.93,46900.0,25.7832,25.8078,25.777,25.8016,46900.0
2014-03-06 13:40:00,41.92,41.93,41.89,41.9,29100.0,25.7955,25.8016,25.777,25.7832,29100.0
2014-03-06 13:45:00,41.9,41.91,41.87,41.89,22500.0,25.7832,25.7893,25.7647,25.777,22500.0
2014-03-06 13:50:00,41.88,41.95,41.88,41.94,32700.0,25.7709,25.814,25.7709,25.8078,32700.0
2014-03-06 13:55:00,41.94,41.97,41.91,41.97,28700.0,25.8078,25.8263,25.7893,25.8263,28700.0
2014-03-06 14:00:00,41.97,41.97,41.91,41.92,84800.0,25.8263,25.8263,25.7893,25.7955,84800.0
2014-03-06 14:05:00,41.92,41.93,41.86,41.89,27900.0,25.7955,25.8016,25.7586,25.777,27900.0
2014-03-06 14:10:00,41.88,41.9,41.87,41.88,18400.0,25.7709,25.7832,25.7647,25.7709,18400.0
2014-03-06 14:15:00,41.88,41.89,41.86,41.88,26100.0,25.7709,25.777,25.7586,25.7709,26100.0
2014-03-06 14:20:00,41.88,41.9,41.87,41.89,23000.0,25.7709,25.7832,25.7647,25.777,23000.0
2014-03-06 14:25:00,41.89,41.91,41.88,41.9,18500.0,25.777,25.7893,25.7709,25.7832,18500.0
2014-03-06 14:30:00,41.91,41.92,41.9,41.9,18800.0,25.7893,25.7955,25.7832,25.7832,18800.0
2014-03-06 14:35:00,41.89,41.9,41.88,41.89,16100.0,25.777,25.7832,25.7709,25.777,16100.0
2014-03-06 14:40:00,41.88,41.91,41.88,41.89,35200.0,25.7709,25.7893,25.7709,25.777,35200.0
2014-03-06 14:45:00,41.89,41.92,41.89,41.91,19700.0,25.777,25.7955,25.777,25.7893,19700.0
2014-03-06 14:50:00,41.91,41.97,41.9,41.96,43200.0,25.7893,25.8263,25.7832,25.8201,43200.0
2014-03-06 14:55:00,41.96,41.96,41.93,41.94,21900.0,25.8201,25.8201,25.8016,25.8078,21900.0
2014-03-06 15:00:00,41.94,41.96,41.94,41.96,28900.0,25.8078,25.8201,25.8078,25.8201,28900.0
2014-03-06 15:05:00,41.96,41.96,41.93,41.95,25200.0,25.8201,25.8201,25.8016,25.814,25200.0
2014-03-06 15:10:00,41.94,41.96,41.94,41.96,11300.0,25.8078,25.8201,25.8078,25.8201,11300.0
2014-03-06 15:15:00,41.96,41.99,41.96,41.99,90800.0,25.8201,25.8386,25.8201,25.8386,90800.0
2014-03-06 15:20:00,41.98,42.03,41.98,42.02,35000.0,25.8324,25.8632,25.8324,25.857,35000.0
2014-03-06 15:25:00,42.03,42.04,42.02,42.04,20900.0,25.8632,25.8693,25.857,25.8693,20900.0
2014-03-06 15:30:00,42.04,42.09,42.03,42.06,102500.0,25.8693,25.9001,25.8632,25.8816,102500.0
2014-03-06 15:35:00,42.06,42.06,42.05,42.06,41800.0,25.8816,25.8816,25.8755,25.8816,41800.0
2014-03-06 15:40:00,42.06,42.07,42.01,42.03,61200.0,25.8816,25.8878,25.8509,25.8632,61200.0
2014-03-06 15:45:00,42.03,42.07,42.02,42.02,99100.0,25.8632,25.8878,25.857,25.857,99100.0
2014-03-06 15:50:00,42.02,42.04,42.01,42.01,89800.0,25.857,25.8693,25.8509,25.8509,89800.0
2014-03-06 15:55:00,42.01,42.04,42.01,42.03,237500.0,25.8509,25.8693,25.8509,25.8632,237500.0
2014-03-07 09:30:00,41.91,41.92,41.71,41.77,165600.0,25.7893,25.7955,25.6663,25.7032,165600.0
2014-03-07 09:35:00,41.78,41.91,41.7,41.88,57600.0,25.7093,25.7893,25.6601,25.7709,57600.0
2014-03-07 09:40:00,41.87,41.91,41.85,41.91,38300.0,25.7647,25.7893,25.7524,25.7893,38300.0
2014-03-07 09:45:00,41.93,41.94,41.84,41.9,29900.0,25.8016,25.8078,25.7463,25.7832,29900.0
2014-03-07 09:50:00,41.89,41.91,41.82,41.91,41700.0,25.777,25.7893,25.734,25.7893,41700.0
2014-03-07 09:55:00,41.91,41.93,41.85,41.89,27900.0,25.7893,25.8016,25.7524,25.777,27900.0
2014-03-07 10:00:00,41.88,41.96,41.85,41.87,137500.0,25.7709,25.8201,25.7524,25.7647,137500.0
2014-03-07 10:05:00,41.88,41.93,41.86,41.91,36300.0,25.7709,25.8016,25.7586,25.7893,36300.0
2014-03-07 10:10:00,41.92,41.92,41.78,41.87,59400.0,25.7955,25.7955,25.7093,25.7647,59400.0
2014-03-07 10:15:00,41.86,41.88,41.73,41.73,51700.0,25.7586,25.7709,25.6786,25.6786,51700.0
2014-03-07 10:20:00,41.73,41.74,41.68,41.71,78300.0,25.6786,25.6847,25.6478,25.6663,78300.0
2014-03-07 10:25:00,41.71,41.71,41.63,41.67,53200.0,25.6663,25.6663,25.617,25.6417,53200.0
2014-03-07 10:30:00,41.68,41.73,41.65,41.65,45900.0,25.6478,25.6786,25.6293,25.6293,45900.0
2014-03-07 10:35:00,41.65,41.7,41.65,41.66,46500.0,25.6293,25.6601,25.6293,25.6355,46500.0
2014-03-07 10:40:00,41.66,41.67,41.64,41.64,26400.0,25.6355,25.6417,25.6232,25.6232,26400.0
2014-03-07 10:45:00,41.63,41.68,41.6,41.64,58200.0,25.617,25.6478,25.5986,25.6232,58200.0
2014-03-07 10:50:00,41.64,41.66,41.6,41.63,41100.0,25.6232,25.6355,25.5986,25.617,41100.0
2014-03-07 10:55:00,41.63,41.67,41.62,41.64,29700.0,25.617,25.6417,25.6109,25.6232,29700.0
2014-03-07 11:00:00,41.65,41.65,41.59,41.59,49900.0,25.6293,25.6293,25.5924,25.5924,49900.0
2014-03-07 11:05:00,41.6,41.67,41.6,41.67,43200.0,25.5986,25.6417,25.5986,25.6417,43200.0
2014-03-07 11:10:00,41.66,41.67,41.62,41.67,60200.0,25.6355,25.6417,25.6109,25.6417,60200.0
2014-03-07 11:15:00,41.66,41.7,41.63,41.68,64500.0,25.6355,25.6601,25.617,25.6478,64500.0
2014-03-07 11:20:00,41.68,41.7,41.67,41.7,43300.0,25.6478,25.6601,25.6417,25.6601,43300.0
2014-03-07 11:25:00,41.7,41.7,41.64,41.65,43400.0,25.6601,25.6601,25.6232,25.6293,43400.0
2014-03-07 11:30:00,41.66,41.71,41.63,41.66,59400.0,25.6355,25.6663,25.617,25.6355,59400.0
2014-03-07 11:35:00,41.67,41.74,41.67,41.73,23700.0,25.6417,25.6847,25.6417,25.6786,23700.0
2014-03-07 11:40:00,41.72,41.78,41.7,41.76,35700.0,25.6724,25.7093,25.6601,25.697,35700.0
2014-03-07 11:45:00,41.77,41.82,41.77,41.81,47000.0,25.7032,25.734,25.7032,25.7278,47000.0
2014-03-07 11:50:00,41.81,41.82,41.78,41.8,27400.0,25.7278,25.734,25.7093,25.7217,27400.0
2014-03-07 11:55:00,41.8,41.88,41.8,41.85,48300.0,25.7217,25.7709,25.7217,25.7524,48300.0
2014-03-07 12:00:00,41.84,41.87,41.84,41.84,26500.0,25.7463,25.7647,25.7463,25.7463,26500.0
2014-03-07 12:05:00,41.84,41.89,41.83,41.88,37100.0,25.7463,25.777,25.7401,25.7709,37100.0
2014-03-07 12:10:00,41.89,41.91,41.88,41.91,8900.0,25.777,25.7893,25.7709,25.7893,8900.0
2014-03-07 12:15:00,41.9,41.94,41.89,41.93,83300.0,25.7832,25.8078,25.777,25.8016,83300.0
2014-03-07 12:20:00,41.92,42.02,41.92,42.01,40200.0,25.7955,25.857,25.7955,25.8509,40200.0
2014-03-07 12:25:00,42.02,42.02,41.98,41.98,43300.0,25.857,25.857,25.8324,25.8324,43300.0
2014-03-07 12:30:00,41.98,41.98,41.9,41.91,73900.0,25.8324,25.8324,25.7832,25.7893,73900.0
2014-03-07 12:35:00,41.91,41.97,41.91,41.97,32600.0,25.7893,25.8263,25.7893,25.8263,32600.0
2014-03-07 12:40:00,41.96,41.96,41.93,41.93,39800.0,25.8201,25.8201,25.8016,25.8016,39800.0
2014-03-07 12:45:00,41.93,41.97,41.91,41.96,36300.0,25.8016,25.8263,25.7893,25.8201,36300.0
2014-03-07 12:50:00,41.95,41.97,41.95,41.96,14100.0,25.814,25.8263,25.814,25.8201,14100.0
2014-03-07 12:55:00,41.96,41.98,41.96,41.97,14800.0,25.8201,25.8324,25.8201,25.8263,14800.0
2014-03-07 13:00:00,41.97,41.97,41.91,41.93,28200.0,25.8263,25.8263,25.7893,25.8016,28200.0
2014-03-07 13:05:00,41.93,41.99,41.93,41.99,20300.0,25.8016,25.8386,25.8016,25.8386,20300.0
2014-03-07 13:10:00,41.99,41.99,41.97,41.99,15000.0,25.8386,25.8386,25.8263,25.8386,15000.0
2014-03-07 13:15:00,41.98,41.98,41.93,41.96,38500.0,25.8324,25.8324,25.8016,25.8201,38500.0
2014-03-07 13:20:00,41.97,41.97,41.95,41.96,16800.0,25.8263,25.8263,25.814,25.8201,16800.0
2014-03-07 13:25:00,41.96,41.96,41.9,41.92,20500.0,25.8201,25.8201,25.7832,25.7955,20500.0
2014-03-07 13:30:00,41.93,41.93,41.92,41.93,6800.0,25.8016,25.8016,25.7955,25.8016,6800.0
2014-03-07 13:35:00,41.93,41.93,41.86,41.86,25600.0,25.8016,25.8016,25.7586,25.7586,25600.0
2014-03-07 13:40:00,41.86,41.94,41.86,41.94,30300.0,25.7586,25.8078,25.7586,25.8078,30300.0
2014-03-07 13:45:00,41.94,41.97,41.94,41.96,14000.0,25.8078,25.8263,25.8078,25.8201,14000.0
2014-03-07 13:50:00,41.96,41.99,41.95,41.99,25200.0,25.8201,25.8386,25.814,25.8386,25200.0
2014-03-07 13:55:00,41.99,42.02,41.98,42.01,24000.0,25.8386,25.857,25.8324,25.8509,24000.0
2014-03-07 14:00:00,42.0,42.01,41.97,42.01,27100.0,25.8447,25.8509,25.8263,25.8509,27100.0
2014-03-07 14:05:00,42.01,42.01,41.97,41.97,14600.0,25.8509,25.8509,25.8263,25.8263,14600.0
2014-03-07 14:10:00,41.96,41.99,41.95,41.97,20200.0,25.8201,25.8386,25.814,25.8263,20200.0
2014-03-07 14:15:00,41.97,41.97,41.93,41.93,10300.0,25.8263,25.8263,25.8016,25.8016,10300.0
2014-03-07 14:20:00,41.93,41.99,41.91,41.99,42800.0,25.8016,25.8386,25.7893,25.8386,42800.0
2014-03-07 14:25:00,41.98,42.02,41.97,42.02,52800.0,25.8324,25.857,25.8263,25.857,52800.0
2014-03-07 14:30:00,42.02,42.04,42.0,42.0,48300.0,25.857,25.8693,25.8447,25.8447,48300.0
2014-03-07 14:35:00,42.0,42.0,41.96,41.99,24400.0,25.8447,25.8447,25.8201,25.8386,24400.0
2014-03-07 14:40:00,41.99,42.02,41.99,42.01,17300.0,25.8386,25.857,25.8386,25.8509,17300.0
2014-03-07 14:45:00,42.01,42.07,42.0,42.06,29500.0,25.8509,25.8878,25.8447,25.8816,29500.0
2014-03-07 14:50:00,42.06,42.07,42.05,42.06,23200.0,25.8816,25.8878,25.8755,25.8816,23200.0
2014-03-07 14:55:00,42.06,42.07,42.05,42.05,22200.0,25.8816,25.8878,25.8755,25.8755,22200.0
2014-03-07 15:00:00,42.04,42.09,42.04,42.08,37400.0,25.8693,25.9001,25.8693,25.8939,37400.0
2014-03-07 15:05:00,42.09,42.11,42.08,42.11,32200.0,25.9001,25.9124,25.8939,25.9124,32200.0
2014-03-07 15:10:00,42.1,42.13,42.1,42.13,37200.0,25.9063,25.9247,25.9063,25.9247,37200.0
2014-03-07 15:15:00,42.13,42.13,42.09,42.11,34100.0,25.9247,25.9247,25.9001,25.9124,34100.0
2014-03-07 15:20:00,42.12,42.12,42.07,42.07,51500.0,25.9186,25.9186,25.8878,25.8878,51500.0
2014-03-07 15:25:00,42.08,42.11,42.07,42.1,23100.0,25.8939,25.9124,25.8878,25.9063,23100.0
2014-03-07 15:30:00,42.09,42.1,42.03,42.05,72200.0,25.9001,25.9063,25.8632,25.8755,72200.0
2014-03-07 15:35:00,42.04,42.05,41.98,42.01,49900.0,25.8693,25.8755,25.8324,25.8509,49900.0
2014-03-07 15:40:00,42.01,42.03,41.99,42.02,97500.0,25.8509,25.8632,25.8386,25.857,97500.0
2014-03-07 15:45:00,42.03,42.06,42.02,42.04,100800.0,25.8632,25.8816,25.857,25.8693,100800.0
2014-03-07 15:50:00,42.04,42.06,42.03,42.05,65900.0,25.8693,25.8816,25.8632,25.8755,65900.0
2014-03-07 15:55:00,42.06,42.11,42.05,42.1,174300.0,25.8816,25.9124,25.8755,25.9063,174300.0
2014-03-10 09:30:00,42.09,42.15,42.03,42.13,71000.0,25.9001,25.937,25.8632,25.9247,71000.0
2014-03-10 09:35:00,42.15,42.24,42.12,42.21,73300.0,25.937,25.9924,25.9186,25.9739,73300.0
2014-03-10 09:40:00,42.21,42.21,42.14,42.17,40600.0,25.9739,25.9739,25.9309,25.9493,40600.0
2014-03-10 09:45:00,42.15,42.19,42.15,42.17,39600.0,25.937,25.9616,25.937,25.9493,39600.0
2014-03-10 09:50:00,42.18,42.22,42.18,42.19,66300.0,25.9555,25.9801,25.9555,25.9616,66300.0
2014-03-10 09:55:00,42.19,42.21,42.11,42.11,58100.0,25.9616,25.9739,25.9124,25.9124,58100.0
2014-03-10 10:00:00,42.12,42.2,42.12,42.19,101800.0,25.9186,25.9678,25.9186,25.9616,101800.0
2014-03-10 10:05:00,42.19,42.26,42.16,42.25,57200.0,25.9616,26.0047,25.9432,25.9986,57200.0
2014-03-10 10:10:00,42.24,42.3,42.22,42.29,64900.0,25.9924,26.0293,25.9801,26.0232,64900.0
2014-03-10 10:15:00,42.3,42.33,42.26,42.27,51300.0,26.0293,26.0478,26.0047,26.0109,51300.0
2014-03-10 10:20:00,42.27,42.32,42.27,42.29,93100.0,26.0109,26.0416,26.0109,26.0232,93100.0
2014-03-10 10:25:00,42.29,42.32,42.29,42.32,23600.0,26.0232,26.0416,26.0232,26.0416,23600.0
2014-03-10 10:30:00,42.32,42.32,42.28,42.29,33600.0,26.0416,26.0416,26.017,26.0232,33600.0
2014-03-10 10:35:00,42.3,42.33,42.27,42.28,83000.0,26.0293,26.0478,26.0109,26.017,83000.0
2014-03-10 10:40:00,42.27,42.27,42.21,42.23,34000.0,26.0109,26.0109,25.9739,25.9863,34000.0
2014-03-10 10:45:00,42.23,42.26,42.2,42.25,88600.0,25.9863,26.0047,25.9678,25.9986,88600.0
2014-03-10 10:50:00,42.24,42.24,42.17,42.18,35500.0,25.9924,25.9924,25.9493,25.9555,35500.0
2014-03-10 10:55:00,42.17,42.17,42.12,42.12,28400.0,25.9493,25.9493,25.9186,25.9186,28400.0
2014-03-10 11:00:00,42.12,42.12,42.09,42.1,23500.0,25.9186,25.9186,25.9001,25.9063,23500.0
2014-03-10 11:05:00,42.1,42.11,42.08,42.1,17600.0,25.9063,25.9124,25.8939,25.9063,17600.0
2014-03-10 11:10:00,42.1,42.11,42.08,42.1,16700.0,25.9063,25.9124,25.8939,25.9063,16700.0
2014-03-10 11:15:00,42.11,42.11,42.09,42.09,18100.0,25.9124,25.9124,25.9001,25.9001,18100.0
2014-03-10 11:20:00,42.1,42.1,42.04,42.07,31300.0,25.9063,25.9063,25.8693,25.8878,31300.0
2014-03-10 11:25:00,42.08,42.1,42.02,42.04,29400.0,25.8939,25.9063,25.857,25.8693,29400.0
2014-03-10 11:30:00,42.04,42.05,41.98,41.98,31900.0,25.8693,25.8755,25.8324,25.8324,31900.0
2014-03-10 11:35:00,41.99,41.99,41.96,41.97,23400.0,25.8386,25.8386,25.8201,25.8263,23400.0
2014-03-10 11:40:00,41.97,41.98,41.96,41.97,15900.0,25.8263,25.8324,25.8201,25.8263,15900.0
2014-03-10 11:45:00,41.97,41.98,41.95,41.97,30200.0,25.8263,25.8324,25.814,25.8263,30200.0
2014-03-10 11:50:00,41.97,41.97,41.93,41.94,30000.0,25.8263,25.8263,25.8016,25.8078,30000.0
2014-03-10 11:55:00,41.95,41.95,41.91,41.93,28700.0,25.814,25.814,25.7893,25.8016,28700.0
2014-03-10 12:00:00,41.93,41.98,41.93,41.95,22600.0,25.8016,25.8324,25.8016,25.814,22600.0
2014-03-10 12:05:00,41.95,41.98,41.93,41.96,16800.0,25.814,25.8324,25.8016,25.8201,16800.0
2014-03-10 12:10:00,41.96,41.99,41.96,41.98,11600.0,25.8201,25.8386,25.8201,25.8324,11600.0
2014-03-10 12:15:00,41.98,42.02,41.98,42.01,43400.0,25.8324,25.857,25.8324,25.8509,43400.0
2014-03-10 12:20:00,42.02,42.04,42.0,42.04,15800.0,25.857,25.8693,25.8447,25.8693,15800.0
2014-03-10 12:25:00,42.04,42.09,42.03,42.08,16800.0,25.8693,25.9001,25.8632,25.8939,16800.0
2014-03-10 12:30:00,42.09,42.1,42.08,42.09,16400.0,25.9001,25.9063,25.8939,25.9001,16400.0
2014-03-10 12:35:00,42.09,42.1,42.07,42.09,11700.0,25.9001,25.9063,25.8878,25.9001,11700.0
2014-03-10 12:40:00,42.09,42.1,42.08,42.08,16500.0,25.9001,25.9063,25.8939,25.8939,16500.0
2014-03-10 12:45:00,42.09,42.09,42.08,42.08,8100.0,25.9001,25.9001,25.8939,25.8939,8100.0
2014-03-10 12:50:00,42.09,42.12,42.08,42.11,18800.0,25.9001,25.9186,25.8939,25.9124,18800.0
2014-03-10 12:55:00,42.11,42.17,42.1,42.17,24500.0,25.9124,25.9493,25.9063,25.9493,24500.0
2014-03-10 13:00:00,42.16,42.17,42.15,42.16,8700.0,25.9432,25.9493,25.937,25.9432,8700.0
2014-03-10 13:05:00,42.17,42.18,42.14,42.15,32100.0,25.9493,25.9555,25.9309,25.937,32100.0
2014-03-10 13:10:00,42.15,42.16,42.13,42.13,17400.0,25.937,25.9432,25.9247,25.9247,17400.0
2014-03-10 13:15:00,42.13,42.16,42.13,42.15,19400.0,25.9247,25.9432,25.9247,25.937,19400.0
2014-03-10 13:20:00,42.15,42.16,42.13,42.13,33300.0,25.937,25.9432,25.9247,25.9247,33300.0
2014-03-10 13:25:00,42.13,42.15,42.11,42.14,25500.0,25.9247,25.937,25.9124,25.9309,25500.0
2014-03-10 13:30:00,42.14,42.14,42.1,42.1,22000.0,25.9309,25.9309,25.9063,25.9063,22000.0
2014-03-10 13:35:00,42.11,42.11,42.08,42.1,10300.0,25.9124,25.9124,25.8939,25.9063,10300.0
2014-03-10 13:40:00,42.1,42.1,42.08,42.1,12000.0,25.9063,25.9063,25.8939,25.9063,12000.0
2014-03-10 13:45:00,42.09,42.1,42.08,42.1,9900.0,25.9001,25.9063,25.8939,25.9063,9900.0
2014-03-10 13:50:00,42.1,42.13,42.09,42.12,15000.0,25.9063,25.9247,25.9001,25.9186,15000.0
2014-03-10 13:55:00,42.13,42.13,42.11,42.12,8000.0,25.9247,25.9247,25.9124,25.9186,8000.0
2014-03-10 14:00:00,42.12,42.12,42.07,42.11,40600.0,25.9186,25.9186,25.8878,25.9124,40600.0
2014-03-10 14:05:00,42.11,42.12,42.09,42.11,18800.0,25.9124,25.9186,25.9001,25.9124,18800.0
2014-03-10 14:10:00,42.1,42.11,42.1,42.11,5000.0,25.9063,25.9124,25.9063,25.9124,5000.0
2014-03-10 14:15:00,42.11,42.11,42.08,42.09,8800.0,25.9124,25.9124,25.8939,25.9001,8800.0
2014-03-10 14:20:00,42.09,42.11,42.07,42.08,18900.0,25.9001,25.9124,25.8878,25.8939,18900.0
2014-03-10 14:25:00,42.08,42.1,42.08,42.09,8800.0,25.8939,25.9063,25.8939,25.9001,8800.0
2014-03-10 14:30:00,42.1,42.1,42.08,42.1,9600.0,25.9063,25.9063,25.8939,25.9063,9600.0
2014-03-10 14:35:00,42.1,42.11,42.09,42.09,15100.0,25.9063,25.9124,25.9001,25.9001,15100.0
2014-03-10 14:40:00,42.08,42.09,42.07,42.07,9200.0,25.8939,25.9001,25.8878,25.8878,9200.0
2014-03-10 14:45:00,42.08,42.11,42.07,42.11,20200.0,25.8939,25.9124,25.8878,25.9124,20200.0
2014-03-10 14:50:00,42.12,42.12,42.1,42.1,32000.0,25.9186,25.9186,25.9063,25.9063,32000.0
2014-03-10 14:55:00,42.09,42.11,42.09,42.11,13600.0,25.9001,25.9124,25.9001,25.9124,13600.0
2014-03-10 15:00:00,42.1,42.1,42.08,42.1,19300.0,25.9063,25.9063,25.8939,25.9063,19300.0
2014-03-10 15:05:00,42.1,42.1,42.06,42.09,57600.0,25.9063,25.9063,25.8816,25.9001,57600.0
2014-03-10 15:10:00,42.09,42.09,42.06,42.08,27000.0,25.9001,25.9001,25.8816,25.8939,27000.0
2014-03-10 15:15:00,42.07,42.1,42.07,42.09,45000.0,25.8878,25.9063,25.8878,25.9001,45000.0
2014-03-10 15:20:00,42.08,42.11,42.07,42.11,18200.0,25.8939,25.9124,25.8878,25.9124,18200.0
2014-03-10 15:25:00,42.1,42.11,42.06,42.07,52200.0,25.9063,25.9124,25.8816,25.8878,52200.0
2014-03-10 15:30:00,42.08,42.09,42.06,42.08,24200.0,25.8939,25.9001,25.8816,25.8939,24200.0
2014-03-10 15:35:00,42.08,42.12,42.08,42.11,41800.0,25.8939,25.9186,25.8939,25.9124,41800.0
2014-03-10 15:40:00,42.1,42.13,42.08,42.11,58300.0,25.9063,25.9247,25.8939,25.9124,58300.0
2014-03-10 15:45:00,42.12,42.16,42.12,42.16,65100.0,25.9186,25.9432,25.9186,25.9432,65100.0
2014-03-10 15:50:00,42.15,42.18,42.15,42.18,79800.0,25.937,25.9555,25.937,25.9555,79800.0
2014-03-10 15:55:00,42.18,42.21,42.15,42.17,402500.0,25.9555,25.9739,25.937,25.9493,402500.0
2014-03-11 09:30:00,42.24,42.28,42.17,42.18,56700.0,25.9924,26.017,25.9493,25.9555,56700.0
2014-03-11 09:35:00,42.18,42.18,42.1,42.1,18800.0,25.9555,25.9555,25.9063,25.9063,18800.0
2014-03-11 09:40:00,42.09,42.17,42.09,42.17,12400.0,25.9001,25.9493,25.9001,25.9493,12400.0
2014-03-11 09:45:00,42.17,42.17,42.06,42.07,16800.0,25.9493,25.9493,25.8816,25.8878,16800.0
2014-03-11 09:50:00,42.06,42.07,42.0,42.06,31200.0,25.8816,25.8878,25.8447,25.8816,31200.0
2014-03-11 09:55:00,42.07,42.08,42.0,42.03,24900.0,25.8878,25.8939,25.8447,25.8632,24900.0
2014-03-11 10:00:00,42.02,42.04,41.9,41.95,66900.0,25.857,25.8693,25.7832,25.814,66900.0
2014-03-11 10:05:00,41.95,42.02,41.91,41.98,47400.0,25.814,25.857,25.7893,25.8324,47400.0
2014-03-11 10:10:00,41.97,42.02,41.95,42.0,20200.0,25.8263,25.857,25.814,25.8447,20200.0
2014-03-11 10:15:00,42.0,42.01,41.96,41.97,29800.0,25.8447,25.8509,25.8201,25.8263,29800.0
2014-03-11 10:20:00,41.97,41.98,41.91,41.91,52800.0,25.8263,25.8324,25.7893,25.7893,52800.0
2014-03-11 10:25:00,41.91,42.0,41.91,42.0,62700.0,25.7893,25.8447,25.7893,25.8447,62700.0
2014-03-11 10:30:00,42.0,42.05,41.99,42.05,41700.0,25.8447,25.8755,25.8386,25.8755,41700.0
2014-03-11 10:35:00,42.05,42.08,42.05,42.05,33400.0,25.8755,25.8939,25.8755,25.8755,33400.0
2014-03-11 10:40:00,42.04,42.06,42.03,42.03,11100.0,25.8693,25.8816,25.8632,25.8632,11100.0
2014-03-11 10:45:00,42.04,42.11,42.04,42.11,57600.0,25.8693,25.9124,25.8693,25.9124,57600.0
2014-03-11 10:50:00,42.11,42.13,42.08,42.09,33100.0,25.9124,25.9247,25.8939,25.9001,33100.0
2014-03-11 10:55:00,42.1,42.11,42.09,42.1,17900.0,25.9063,25.9124,25.9001,25.9063,17900.0
2014-03-11 11:00:00,42.11,42.12,42.09,42.1,16200.0,25.9124,25.9186,25.9001,25.9063,16200.0
2014-03-11 11:05:00,42.1,42.13,42.09,42.1,15000.0,25.9063,25.9247,25.9001,25.9063,15000.0
2014-03-11 11:10:00,42.1,42.11,42.09,42.11,13000.0,25.9063,25.9124,25.9001,25.9124,13000.0
2014-03-11 11:15:00,42.12,42.14,42.11,42.12,20100.0,25.9186,25.9309,25.9124,25.9186,20100.0
2014-03-11 11:20:00,42.12,42.14,42.12,42.14,16100.0,25.9186,25.9309,25.9186,25.9309,16100.0
2014-03-11 11:25:00,42.14,42.15,42.13,42.13,16600.0,25.9309,25.937,25.9247,25.9247,16600.0
2014-03-11 11:30:00,42.13,42.13,42.07,42.09,23500.0,25.9247,25.9247,25.8878,25.9001,23500.0
2014-03-11 11:35:00,42.09,42.13,42.09,42.1,16800.0,25.9001,25.9247,25.9001,25.9063,16800.0
2014-03-11 11:40:00,42.11,42.11,42.04,42.04,50200.0,25.9124,25.9124,25.8693,25.8693,50200.0
2014-03-11 11:45:00,42.04,42.04,42.0,42.02,35300.0,25.8693,25.8693,25.8447,25.857,35300.0
2014-03-11 11:50:00,42.01,42.02,41.98,41.99,23200.0,25.8509,25.857,25.8324,25.8386,23200.0
2014-03-11 11:55:00,41.98,42.02,41.98,42.0,26400.0,25.8324,25.857,25.8324,25.8447,26400.0
2014-03-11 12:00:00,42.0,42.01,41.97,41.99,22900.0,25.8447,25.8509,25.8263,25.8386,22900.0
2014-03-11 12:05:00,41.99,42.01,41.97,41.98,38700.0,25.8386,25.8509,25.8263,25.8324,38700.0
2014-03-11 12:10:00,41.97,41.98,41.96,41.97,17300.0,25.8263,25.8324,25.8201,25.8263,17300.0
2014-03-11 12:15:00,41.96,41.96,41.91,41.94,31700.0,25.8201,25.8201,25.7893,25.8078,31700.0
2014-03-11 12:20:00,41.93,41.95,41.92,41.93,17100.0,25.8016,25.814,25.7955,25.8016,17100.0
2014-03-11 12:25:00,41.93,41.94,41.92,41.93,11300.0,25.8016,25.8078,25.7955,25.8016,11300.0
2014-03-11 12:30:00,41.94,41.96,41.93,41.96,23100.0,25.8078,25.8201,25.8016,25.8201,23100.0
2014-03-11 12:35:00,41.96,41.97,41.95,41.96,12000.0,25.8201,25.8263,25.814,25.8201,12000.0
2014-03-11 12:40:00,41.95,41.97,41.93,41.96,17500.0,25.814,25.8263,25.8016,25.8201,17500.0
2014-03-11 12:45:00,41.96,41.98,41.95,41.97,15500.0,25.8201,25.8324,25.814,25.8263,15500.0
2014-03-11 12:50:00,41.97,41.98,41.96,41.98,7400.0,25.8263,25.8324,25.8201,25.8324,7400.0
2014-03-11 12:55:00,41.98,41.98,41.96,41.97,7400.0,25.8324,25.8324,25.8201,25.8263,7400.0
2014-03-11 13:00:00,41.96,41.96,41.95,41.95,12000.0,25.8201,25.8201,25.814,25.814,12000.0
2014-03-11 13:05:00,41.95,41.97,41.95,41.97,11000.0,25.814,25.8263,25.814,25.8263,11000.0
2014-03-11 13:10:00,41.96,42.01,41.96,42.01,19600.0,25.8201,25.8509,25.8201,25.8509,19600.0
2014-03-11 13:15:00,42.01,42.01,41.99,41.99,16400.0,25.8509,25.8509,25.8386,25.8386,16400.0
2014-03-11 13:20:00,41.99,42.02,41.99,42.0,27200.0,25.8386,25.857,25.8386,25.8447,27200.0
2014-03-11 13:25:00,42.0,42.02,41.99,42.0,48000.0,25.8447,25.857,25.8386,25.8447,48000.0
2014-03-11 13:30:00,42.0,42.04,42.0,42.04,16100.0,25.8447,25.8693,25.8447,25.8693,16100.0
2014-03-11 13:35:00,42.03,42.08,42.03,42.08,32900.0,25.8632,25.8939,25.8632,25.8939,32900.0
2014-03-11 13:40:00,42.08,42.09,42.06,42.07,17700.0,25.8939,25.9001,25.8816,25.8878,17700.0
2014-03-11 13:45:00,42.06,42.11,42.06,42.11,19600.0,25.8816,25.9124,25.8816,25.9124,19600.0
2014-03-11 13:50:00,42.11,42.12,42.1,42.11,10000.0,25.9124,25.9186,25.9063,25.9124,10000.0
2014-03-11 13:55:00,42.1,42.12,42.09,42.11,20700.0,25.9063,25.9186,25.9001,25.9124,20700.0
2014-03-11 14:00:00,42.11,42.12,42.07,42.09,20100.0,25.9124,25.9186,25.8878,25.9001,20100.0
2014-03-11 14:05:00,42.09,42.11,42.09,42.1,10500.0,25.9001,25.9124,25.9001,25.9063,10500.0
2014-03-11 14:10:00,42.09,42.1,42.07,42.07,14900.0,25.9001,25.9063,25.8878,25.8878,14900.0
2014-03-11 14:15:00,42.06,42.07,42.05,42.07,12900.0,25.8816,25.8878,25.8755,25.8878,12900.0
2014-03-11 14:20:00,42.06,42.09,42.06,42.06,23300.0,25.8816,25.9001,25.8816,25.8816,23300.0
2014-03-11 14:25:00,42.07,42.08,42.05,42.06,25800.0,25.8878,25.8939,25.8755,25.8816,25800.0
2014-03-11 14:30:00,42.06,42.07,42.04,42.05,55000.0,25.8816,25.8878,25.8693,25.8755,55000.0
2014-03-11 14:35:00,42.05,42.07,42.04,42.05,39300.0,25.8755,25.8878,25.8693,25.8755,39300.0
2014-03-11 14:40:00,42.05,42.05,42.02,42.05,23300.0,25.8755,25.8755,25.857,25.8755,23300.0
2014-03-11 14:45:00,42.05,42.1,42.05,42.08,32500.0,25.8755,25.9063,25.8755,25.8939,32500.0
2014-03-11 14:50:00,42.08,42.09,42.07,42.08,22000.0,25.8939,25.9001,25.8878,25.8939,22000.0
2014-03-11 14:55:00,42.09,42.09,42.07,42.08,20100.0,25.9001,25.9001,25.8878,25.8939,20100.0
2014-03-11 15:00:00,42.07,42.08,42.04,42.07,46800.0,25.8878,25.8939,25.8693,25.8878,46800.0
2014-03-11 15:05:00,42.08,42.08,42.02,42.03,59000.0,25.8939,25.8939,25.857,25.8632,59000.0
2014-03-11 15:10:00,42.02,42.04,42.01,42.03,53900.0,25.857,25.8693,25.8509,25.8632,53900.0
2014-03-11 15:15:00,42.03,42.05,42.03,42.03,23200.0,25.8632,25.8755,25.8632,25.8632,23200.0
2014-03-11 15:20:00,42.03,42.09,42.03,42.08,27300.0,25.8632,25.9001,25.8632,25.8939,27300.0
2014-03-11 15:25:00,42.08,42.08,42.04,42.05,30300.0,25.8939,25.8939,25.8693,25.8755,30300.0
2014-03-11 15:30:00,42.05,42.09,42.04,42.06,33900.0,25.8755,25.9001,25.8693,25.8816,33900.0
2014-03-11 15:35:00,42.06,42.07,42.02,42.04,36000.0,25.8816,25.8878,25.857,25.8693,36000.0
2014-03-11 15:40:00,42.04,42.07,42.01,42.02,53800.0,25.8693,25.8878,25.8509,25.857,53800.0
2014-03-11 15:45:00,42.02,42.03,42.0,42.02,65200.0,25.857,25.8632,25.8447,25.857,65200.0
2014-03-11 15:50:00,42.02,42.04,42.01,42.04,56800.0,25.857,25.8693,25.8509,25.8693,56800.0
2014-03-11 15:55:00,42.03,42.08,42.03,42.04,209700.0,25.8632,25.8939,25.8632,25.8693,209700.0
2014-03-12 09:30:00,42.0,42.16,41.99,42.06,80100.0,25.8447,25.9432,25.8386,25.8816,80100.0
2014-03-12 09:35:00,42.06,42.12,42.04,42.09,23800.0,25.8816,25.9186,25.8693,25.9001,23800.0
2014-03-12 09:40:00,42.09,42.1,42.02,42.02,29900.0,25.9001,25.9063,25.857,25.857,29900.0
2014-03-12 09:45:00,42.03,42.12,42.01,42.12,38300.0,25.8632,25.9186,25.8509,25.9186,38300.0
2014-03-12 09:50:00,42.11,42.21,42.11,42.2,142200.0,25.9124,25.9739,25.9124,25.9678,142200.0
2014-03-12 09:55:00,42.2,42.2,42.1,42.12,36800.0,25.9678,25.9678,25.9063,25.9186,36800.0
2014-03-12 10:00:00,42.11,42.16,42.11,42.15,25300.0,25.9124,25.9432,25.9124,25.937,25300.0
2014-03-12 10:05:00,42.15,42.23,42.12,42.23,50300.0,25.937,25.9863,25.9186,25.9863,50300.0
2014-03-12 10:10:00,42.23,42.23,42.17,42.18,29500.0,25.9863,25.9863,25.9493,25.9555,29500.0
2014-03-12 10:15:00,42.17,42.2,42.14,42.19,89900.0,25.9493,25.9678,25.9309,25.9616,89900.0
2014-03-12 10:20:00,42.19,42.2,42.16,42.16,50400.0,25.9616,25.9678,25.9432,25.9432,50400.0
2014-03-12 10:25:00,42.16,42.21,42.15,42.17,29500.0,25.9432,25.9739,25.937,25.9493,29500.0
2014-03-12 10:30:00,42.17,42.23,42.17,42.2,50700.0,25.9493,25.9863,25.9493,25.9678,50700.0
2014-03-12 10:35:00,42.2,42.23,42.19,42.22,61400.0,25.9678,25.9863,25.9616,25.9801,61400.0
2014-03-12 10:40:00,42.22,42.24,42.2,42.23,40700.0,25.9801,25.9924,25.9678,25.9863,40700.0
2014-03-12 10:45:00,42.23,42.24,42.2,42.21,27700.0,25.9863,25.9924,25.9678,25.9739,27700.0
2014-03-12 10:50:00,42.2,42.23,42.2,42.22,33400.0,25.9678,25.9863,25.9678,25.9801,33400.0
2014-03-12 10:55:00,42.22,42.3,42.22,42.26,47300.0,25.9801,26.0293,25.9801,26.0047,47300.0
2014-03-12 11:00:00,42.25,42.26,42.24,42.25,54200.0,25.9986,26.0047,25.9924,25.9986,54200.0
2014-03-12 11:05:00,42.25,42.3,42.25,42.29,40200.0,25.9986,26.0293,25.9986,26.0232,40200.0
2014-03-12 11:10:00,42.29,42.29,42.25,42.26,22100.0,26.0232,26.0232,25.9986,26.0047,22100.0
2014-03-12 11:15:00,42.25,42.28,42.24,42.27,24300.0,25.9986,26.017,25.9924,26.0109,24300.0
2014-03-12 11:20:00,42.28,42.3,42.26,42.3,36400.0,26.017,26.0293,26.0047,26.0293,36400.0
2014-03-12 11:25:00,42.3,42.33,42.27,42.27,34700.0,26.0293,26.0478,26.0109,26.0109,34700.0
2014-03-12 11:30:00,42.27,42.31,42.27,42.3,47300.0,26.0109,26.0355,26.0109,26.0293,47300.0
2014-03-12 11:35:00,42.3,42.36,42.3,42.35,60900.0,26.0293,26.0662,26.0293,26.0601,60900.0
2014-03-12 11:40:00,42.36,42.38,42.35,42.37,58800.0,26.0662,26.0786,26.0601,26.0724,58800.0
2014-03-12 11:45:00,42.37,42.37,42.36,42.37,12700.0,26.0724,26.0724,26.0662,26.0724,12700.0
2014-03-12 11:50:00,42.36,42.37,42.35,42.36,18600.0,26.0662,26.0724,26.0601,26.0662,18600.0
2014-03-12 11:55:00,42.36,42.36,42.3,42.3,23600.0,26.0662,26.0662,26.0293,26.0293,23600.0
2014-03-12 12:00:00,42.3,42.35,42.3,42.33,53500.0,26.0293,26.0601,26.0293,26.0478,53500.0
2014-03-12 12:05:00,42.34,42.4,42.33,42.39,23600.0,26.0539,26.0909,26.0478,26.0847,23600.0
2014-03-12 12:10:00,42.4,42.4,42.38,42.38,15100.0,26.0909,26.0909,26.0786,26.0786,15100.0
2014-03-12 12:15:00,42.38,42.39,42.37,42.38,13400.0,26.0786,26.0847,26.0724,26.0786,13400.0
2014-03-12 12:20:00,42.37,42.38,42.36,42.37,36500.0,26.0724,26.0786,26.0662,26.0724,36500.0
2014-03-12 12:25:00,42.37,42.37,42.35,42.35,21500.0,26.0724,26.0724,26.0601,26.0601,21500.0
2014-03-12 12:30:00,42.35,42.37,42.35,42.36,46400.0,26.0601,26.0724,26.0601,26.0662,46400.0
2014-03-12 12:35:00,42.36,42.37,42.33,42.33,21200.0,26.0662,26.0724,26.0478,26.0478,21200.0
2014-03-12 12:40:00,42.33,42.33,42.3,42.31,12100.0,26.0478,26.0478,26.0293,26.0355,12100.0
2014-03-12 12:45:00,42.31,42.34,42.3,42.34,25500.0,26.0355,26.0539,26.0293,26.0539,25500.0
2014-03-12 12:50:00,42.33,42.34,42.32,42.33,11400.0,26.0478,26.0539,26.0416,26.0478,11400.0
2014-03-12 12:55:00,42.33,42.34,42.32,42.34,20300.0,26.0478,26.0539,26.0416,26.0539,20300.0
2014-03-12 13:00:00,42.34,42.35,42.34,42.34,13300.0,26.0539,26.0601,26.0539,26.0539,13300.0
2014-03-12 13:05:00,42.34,42.35,42.34,42.35,10100.0,26.0539,26.0601,26.0539,26.0601,10100.0
2014-03-12 13:10:00,42.34,42.35,42.3,42.31,23400.0,26.0539,26.0601,26.0293,26.0355,23400.0
2014-03-12 13:15:00,42.3,42.33,42.3,42.32,30900.0,26.0293,26.0478,26.0293,26.0416,30900.0
2014-03-12 13:20:00,42.33,42.33,42.31,42.32,16200.0,26.0478,26.0478,26.0355,26.0416,16200.0
2014-03-12 13:25:00,42.31,42.37,42.31,42.36,25300.0,26.0355,26.0724,26.0355,26.0662,25300.0
2014-03-12 13:30:00,42.36,42.37,42.35,42.37,14300.0,26.0662,26.0724,26.0601,26.0724,14300.0
2014-03-12 13:35:00,42.37,42.39,42.36,42.38,16700.0,26.0724,26.0847,26.0662,26.0786,16700.0
2014-03-12 13:40:00,42.38,42.39,42.36,42.37,26700.0,26.0786,26.0847,26.0662,26.0724,26700.0
2014-03-12 13:45:00,42.37,42.38,42.37,42.37,10700.0,26.0724,26.0786,26.0724,26.0724,10700.0
2014-03-12 13:50:00,42.37,42.38,42.37,42.38,11400.0,26.0724,26.0786,26.0724,26.0786,11400.0
2014-03-12 13:55:00,42.37,42.38,42.37,42.37,10400.0,26.0724,26.0786,26.0724,26.0724,10400.0
2014-03-12 14:00:00,42.38,42.4,42.37,42.39,29500.0,26.0786,26.0909,26.0724,26.0847,29500.0
2014-03-12 14:05:00,42.39,42.4,42.37,42.37,16600.0,26.0847,26.0909,26.0724,26.0724,16600.0
2014-03-12 14:10:00,42.37,42.4,42.37,42.39,36900.0,26.0724,26.0909,26.0724,26.0847,36900.0
2014-03-12 14:15:00,42.39,42.4,42.38,42.4,21000.0,26.0847,26.0909,26.0786,26.0909,21000.0
2014-03-12 14:20:00,42.4,42.43,42.39,42.43,42100.0,26.0909,26.1093,26.0847,26.1093,42100.0
2014-03-12 14:25:00,42.44,42.45,42.43,42.44,16700.0,26.1155,26.1216,26.1093,26.1155,16700.0
2014-03-12 14:30:00,42.44,42.45,42.43,42.45,22600.0,26.1155,26.1216,26.1093,26.1216,22600.0
2014-03-12 14:35:00,42.45,42.46,42.43,42.45,35200.0,26.1216,26.1278,26.1093,26.1216,35200.0
2014-03-12 14:40:00,42.44,42.48,42.44,42.48,28600.0,26.1155,26.1401,26.1155,26.1401,28600.0
2014-03-12 14:45:00,42.48,42.5,42.47,42.48,42500.0,26.1401,26.1524,26.1339,26.1401,42500.0
2014-03-12 14:50:00,42.48,42.52,42.48,42.51,63700.0,26.1401,26.1647,26.1401,26.1585,63700.0
2014-03-12 14:55:00,42.52,42.52,42.48,42.48,46200.0,26.1647,26.1647,26.1401,26.1401,46200.0
2014-03-12 15:00:00,42.48,42.48,42.46,42.48,31300.0,26.1401,26.1401,26.1278,26.1401,31300.0
2014-03-12 15:05:00,42.48,42.49,42.47,42.47,42300.0,26.1401,26.1462,26.1339,26.1339,42300.0
2014-03-12 15:10:00,42.47,42.47,42.46,42.47,24900.0,26.1339,26.1339,26.1278,26.1339,24900.0
2014-03-12 15:15:00,42.46,42.47,42.43,42.44,51600.0,26.1278,26.1339,26.1093,26.1155,51600.0
2014-03-12 15:20:00,42.44,42.5,42.44,42.48,67200.0,26.1155,26.1524,26.1155,26.1401,67200.0
2014-03-12 15:25:00,42.48,42.49,42.46,42.48,45500.0,26.1401,26.1462,26.1278,26.1401,45500.0
2014-03-12 15:30:00,42.48,42.51,42.46,42.51,57100.0,26.1401,26.1585,26.1278,26.1585,57100.0
2014-03-12 15:35:00,42.5,42.52,42.5,42.52,100400.0,26.1524,26.1647,26.1524,26.1647,100400.0
2014-03-12 15:40:00,42.51,42.55,42.51,42.53,57100.0,26.1585,26.1832,26.1585,26.1709,57100.0
2014-03-12 15:45:00,42.53,42.59,42.52,42.57,151300.0,26.1709,26.2078,26.1647,26.1955,151300.0
2014-03-12 15:50:00,42.57,42.64,42.57,42.59,158300.0,26.1955,26.2385,26.1955,26.2078,158300.0
2014-03-12 15:55:00,42.59,42.63,42.58,42.63,239700.0,26.2078,26.2324,26.2016,26.2324,239700.0
2014-03-13 09:30:00,42.7,42.73,42.65,42.73,73700.0,26.2755,26.2939,26.2447,26.2939,73700.0
2014-03-13 09:35:00,42.73,42.73,42.64,42.68,34800.0,26.2939,26.2939,26.2385,26.2632,34800.0
2014-03-13 09:40:00,42.67,42.79,42.67,42.78,65900.0,26.257,26.3308,26.257,26.3247,65900.0
2014-03-13 09:45:00,42.78,42.79,42.7,42.73,39900.0,26.3247,26.3308,26.2755,26.2939,39900.0
2014-03-13 09:50:00,42.72,42.74,42.67,42.68,28200.0,26.2878,26.3001,26.257,26.2632,28200.0
2014-03-13 09:55:00,42.69,42.71,42.67,42.7,23000.0,26.2693,26.2816,26.257,26.2755,23000.0
2014-03-13 10:00:00,42.7,42.73,42.63,42.69,84100.0,26.2755,26.2939,26.2324,26.2693,84100.0
2014-03-13 10:05:00,42.69,42.74,42.67,42.74,39500.0,26.2693,26.3001,26.257,26.3001,39500.0
2014-03-13 10:10:00,42.74,42.82,42.74,42.82,60200.0,26.3001,26.3493,26.3001,26.3493,60200.0
2014-03-13 10:15:00,42.82,42.84,42.8,42.81,49500.0,26.3493,26.3616,26.337,26.3432,49500.0
2014-03-13 10:20:00,42.81,42.82,42.77,42.79,35100.0,26.3432,26.3493,26.3185,26.3308,35100.0
2014-03-13 10:25:00,42.79,42.89,42.79,42.88,54200.0,26.3308,26.3924,26.3308,26.3862,54200.0
2014-03-13 10:30:00,42.89,42.93,42.88,42.88,39200.0,26.3924,26.417,26.3862,26.3862,39200.0
2014-03-13 10:35:00,42.88,42.88,42.83,42.85,44100.0,26.3862,26.3862,26.3555,26.3678,44100.0
2014-03-13 10:40:00,42.84,42.86,42.81,42.86,29600.0,26.3616,26.3739,26.3432,26.3739,29600.0
2014-03-13 10:45:00,42.85,42.85,42.78,42.84,35900.0,26.3678,26.3678,26.3247,26.3616,35900.0
2014-03-13 10:50:00,42.84,42.88,42.83,42.85,33900.0,26.3616,26.3862,26.3555,26.3678,33900.0
2014-03-13 10:55:00,42.86,42.88,42.85,42.87,35700.0,26.3739,26.3862,26.3678,26.3801,35700.0
2014-03-13 11:00:00,42.88,42.88,42.86,42.87,18100.0,26.3862,26.3862,26.3739,26.3801,18100.0
2014-03-13 11:05:00,42.87,42.9,42.86,42.88,34100.0,26.3801,26.3985,26.3739,26.3862,34100.0
2014-03-13 11:10:00,42.88,42.95,42.87,42.93,77800.0,26.3862,26.4293,26.3801,26.417,77800.0
2014-03-13 11:15:00,42.95,42.96,42.93,42.96,30200.0,26.4293,26.4355,26.417,26.4355,30200.0
2014-03-13 11:20:00,42.96,43.02,42.96,43.02,144200.0,26.4355,26.4724,26.4355,26.4724,144200.0
2014-03-13 11:25:00,43.02,43.02,42.98,43.0,50000.0,26.4724,26.4724,26.4478,26.4601,50000.0
2014-03-13 11:30:00,43.0,43.04,42.99,43.04,52400.0,26.4601,26.4847,26.4539,26.4847,52400.0
2014-03-13 11:35:00,43.03,43.05,43.02,43.02,28400.0,26.4785,26.4908,26.4724,26.4724,28400.0
2014-03-13 11:40:00,43.03,43.08,43.02,43.07,59200.0,26.4785,26.5093,26.4724,26.5031,59200.0
2014-03-13 11:45:00,43.07,43.08,43.06,43.07,33500.0,26.5031,26.5093,26.497,26.5031,33500.0
2014-03-13 11:50:00,43.08,43.1,43.08,43.09,69900.0,26.5093,26.5216,26.5093,26.5155,69900.0
2014-03-13 11:55:00,43.08,43.1,43.07,43.09,39000.0,26.5093,26.5216,26.5031,26.5155,39000.0
2014-03-13 12:00:00,43.09,43.1,43.08,43.08,22900.0,26.5155,26.5216,26.5093,26.5093,22900.0
2014-03-13 12:05:00,43.08,43.08,43.04,43.08,74500.0,26.5093,26.5093,26.4847,26.5093,74500.0
2014-03-13 12:10:00,43.08,43.08,43.03,43.04,63900.0,26.5093,26.5093,26.4785,26.4847,63900.0
2014-03-13 12:15:00,43.04,43.05,43.03,43.05,36100.0,26.4847,26.4908,26.4785,26.4908,36100.0
2014-03-13 12:20:00,43.05,43.06,43.04,43.06,23300.0,26.4908,26.497,26.4847,26.497,23300.0
2014-03-13 12:25:00,43.06,43.07,43.04,43.06,36200.0,26.497,26.5031,26.4847,26.497,36200.0
2014-03-13 12:30:00,43.06,43.08,43.04,43.07,61900.0,26.497,26.5093,26.4847,26.5031,61900.0
2014-03-13 12:35:00,43.06,43.07,43.0,43.01,80300.0,26.497,26.5031,26.4601,26.4662,80300.0
2014-03-13 12:40:00,43.0,43.02,42.99,43.0,18200.0,26.4601,26.4724,26.4539,26.4601,18200.0
2014-03-13 12:45:00,43.0,43.0,42.97,43.0,21500.0,26.4601,26.4601,26.4416,26.4601,21500.0
2014-03-13 12:50:00,43.01,43.01,42.97,42.98,17600.0,26.4662,26.4662,26.4416,26.4478,17600.0
2014-03-13 12:55:00,42.99,43.06,42.98,43.06,59500.0,26.4539,26.497,26.4478,26.497,59500.0
2014-03-13 13:00:00,43.05,43.08,43.0,43.02,59200.0,26.4908,26.5093,26.4601,26.4724,59200.0
2014-03-13 13:05:00,43.03,43.08,43.01,43.07,42600.0,26.4785,26.5093,26.4662,26.5031,42600.0
2014-03-13 13:10:00,43.07,43.09,43.07,43.08,30200.0,26.5031,26.5155,26.5031,26.5093,30200.0
2014-03-13 13:15:00,43.08,43.12,43.08,43.12,36200.0,26.5093,26.5339,26.5093,26.5339,36200.0
2014-03-13 13:20:00,43.12,43.14,43.11,43.13,50700.0,26.5339,26.5462,26.5278,26.5401,50700.0
2014-03-13 13:25:00,43.14,43.17,43.12,43.16,67500.0,26.5462,26.5647,26.5339,26.5585,67500.0
2014-03-13 13:30:00,43.18,43.19,43.15,43.19,37600.0,26.5708,26.577,26.5524,26.577,37600.0
2014-03-13 13:35:00,43.19,43.2,43.17,43.18,38500.0,26.577,26.5831,26.5647,26.5708,38500.0
2014-03-13 13:40:00,43.18,43.19,43.16,43.19,30100.0,26.5708,26.577,26.5585,26.577,30100.0
2014-03-13 13:45:00,43.19,43.22,43.18,43.19,59300.0,26.577,26.5954,26.5708,26.577,59300.0
2014-03-13 13:50:00,43.19,43.22,43.18,43.18,56900.0,26.577,26.5954,26.5708,26.5708,56900.0
2014-03-13 13:55:00,43.19,43.22,43.18,43.2,54800.0,26.577,26.5954,26.5708,26.5831,54800.0
2014-03-13 14:00:00,43.2,43.22,43.18,43.21,42700.0,26.5831,26.5954,26.5708,26.5893,42700.0
2014-03-13 14:05:00,43.2,43.2,43.13,43.13,58500.0,26.5831,26.5831,26.5401,26.5401,58500.0
2014-03-13 14:10:00,43.13,43.15,43.12,43.15,35700.0,26.5401,26.5524,26.5339,26.5524,35700.0
2014-03-13 14:15:00,43.15,43.16,43.14,43.16,37600.0,26.5524,26.5585,26.5462,26.5585,37600.0
2014-03-13 14:20:00,43.15,43.19,43.14,43.16,74400.0,26.5524,26.577,26.5462,26.5585,74400.0
2014-03-13 14:25:00,43.16,43.17,43.14,43.15,42300.0,26.5585,26.5647,26.5462,26.5524,42300.0
2014-03-13 14:30:00,43.14,43.16,43.14,43.15,14100.0,26.5462,26.5585,26.5462,26.5524,14100.0
2014-03-13 14:35:00,43.15,43.16,43.13,43.16,28400.0,26.5524,26.5585,26.5401,26.5585,28400.0
2014-03-13 14:40:00,43.16,43.19,43.15,43.19,21300.0,26.5585,26.577,26.5524,26.577,21300.0
2014-03-13 14:45:00,43.19,43.21,43.18,43.2,50300.0,26.577,26.5893,26.5708,26.5831,50300.0
2014-03-13 14:50:00,43.2,43.22,43.19,43.22,47600.0,26.5831,26.5954,26.577,26.5954,47600.0
2014-03-13 14:55:00,43.21,43.26,43.21,43.25,65000.0,26.5893,26.6201,26.5893,26.6139,65000.0
2014-03-13 15:00:00,43.24,43.29,43.23,43.27,90400.0,26.6078,26.6385,26.6016,26.6262,90400.0
2014-03-13 15:05:00,43.27,43.28,43.24,43.25,72600.0,26.6262,26.6324,26.6078,26.6139,72600.0
2014-03-13 15:10:00,43.24,43.25,43.2,43.2,66200.0,26.6078,26.6139,26.5831,26.5831,66200.0
2014-03-13 15:15:00,43.21,43.21,43.14,43.14,65600.0,26.5893,26.5893,26.5462,26.5462,65600.0
2014-03-13 15:20:00,43.14,43.17,43.13,43.16,120400.0,26.5462,26.5647,26.5401,26.5585,120400.0
2014-03-13 15:25:00,43.16,43.18,43.15,43.18,63500.0,26.5585,26.5708,26.5524,26.5708,63500.0
2014-03-13 15:30:00,43.18,43.22,43.18,43.2,102100.0,26.5708,26.5954,26.5708,26.5831,102100.0
2014-03-13 15:35:00,43.2,43.23,43.19,43.2,107700.0,26.5831,26.6016,26.577,26.5831,107700.0
2014-03-13 15:40:00,43.19,43.21,43.18,43.2,119600.0,26.577,26.5893,26.5708,26.5831,119600.0
2014-03-13 15:45:00,43.2,43.24,43.2,43.23,187800.0,26.5831,26.6078,26.5831,26.6016,187800.0
2014-03-13 15:50:00,43.23,43.23,43.16,43.17,145900.0,26.6016,26.6016,26.5585,26.5647,145900.0
2014-03-13 15:55:00,43.17,43.18,43.14,43.17,232900.0,26.5647,26.5708,26.5462,26.5647,232900.0
2014-03-14 09:30:00,43.12,43.13,43.01,43.12,78400.0,26.5339,26.5401,26.4662,26.5339,78400.0
2014-03-14 09:35:00,43.12,43.31,43.12,43.31,87500.0,26.5339,26.6508,26.5339,26.6508,87500.0
2014-03-14 09:40:00,43.3,43.37,43.27,43.28,43700.0,26.6447,26.6878,26.6262,26.6324,43700.0
2014-03-14 09:45:00,43.27,43.34,43.27,43.34,31300.0,26.6262,26.6693,26.6262,26.6693,31300.0
2014-03-14 09:50:00,43.35,43.41,43.31,43.4,54600.0,26.6754,26.7124,26.6508,26.7062,54600.0
2014-03-14 09:55:00,43.41,43.46,43.4,43.4,93500.0,26.7124,26.7431,26.7062,26.7062,93500.0
2014-03-14 10:00:00,43.4,43.49,43.38,43.47,131100.0,26.7062,26.7616,26.6939,26.7493,131100.0
2014-03-14 10:05:00,43.45,43.53,43.43,43.51,149900.0,26.737,26.7862,26.7247,26.7739,149900.0
2014-03-14 10:10:00,43.51,43.54,43.47,43.52,100400.0,26.7739,26.7924,26.7493,26.7801,100400.0
2014-03-14 10:15:00,43.52,43.54,43.45,43.47,87300.0,26.7801,26.7924,26.737,26.7493,87300.0
2014-03-14 10:20:00,43.47,43.5,43.4,43.41,47600.0,26.7493,26.7677,26.7062,26.7124,47600.0
2014-03-14 10:25:00,43.41,43.44,43.39,43.39,24200.0,26.7124,26.7308,26.7001,26.7001,24200.0
2014-03-14 10:30:00,43.39,43.39,43.33,43.38,32300.0,26.7001,26.7001,26.6631,26.6939,32300.0
2014-03-14 10:35:00,43.38,43.43,43.36,43.43,48700.0,26.6939,26.7247,26.6816,26.7247,48700.0
2014-03-14 10:40:00,43.43,43.43,43.35,43.36,32500.0,26.7247,26.7247,26.6754,26.6816,32500.0
2014-03-14 10:45:00,43.37,43.37,43.33,43.34,43700.0,26.6878,26.6878,26.6631,26.6693,43700.0
2014-03-14 10:50:00,43.34,43.42,43.34,43.41,58500.0,26.6693,26.7185,26.6693,26.7124,58500.0
2014-03-14 10:55:00,43.41,43.41,43.37,43.38,23000.0,26.7124,26.7124,26.6878,26.6939,23000.0
2014-03-14 11:00:00,43.38,43.39,43.37,43.37,13100.0,26.6939,26.7001,26.6878,26.6878,13100.0
2014-03-14 11:05:00,43.38,43.4,43.33,43.4,42200.0,26.6939,26.7062,26.6631,26.7062,42200.0
2014-03-14 11:10:00,43.4,43.41,43.39,43.4,22200.0,26.7062,26.7124,26.7001,26.7062,22200.0
2014-03-14 11:15:00,43.41,43.42,43.39,43.4,23400.0,26.7124,26.7185,26.7001,26.7062,23400.0
2014-03-14 11:20:00,43.4,43.43,43.39,43.42,75300.0,26.7062,26.7247,26.7001,26.7185,75300.0
2014-03-14 11:25:00,43.42,43.44,43.39,43.44,45100.0,26.7185,26.7308,26.7001,26.7308,45100.0
2014-03-14 11:30:00,43.43,43.44,43.4,43.4,45300.0,26.7247,26.7308,26.7062,26.7062,45300.0
2014-03-14 11:35:00,43.4,43.44,43.4,43.44,55600.0,26.7062,26.7308,26.7062,26.7308,55600.0
2014-03-14 11:40:00,43.44,43.48,43.44,43.47,32200.0,26.7308,26.7554,26.7308,26.7493,32200.0
2014-03-14 11:45:00,43.47,43.51,43.46,43.5,52300.0,26.7493,26.7739,26.7431,26.7677,52300.0
2014-03-14 11:50:00,43.5,43.51,43.42,43.45,55700.0,26.7677,26.7739,26.7185,26.737,55700.0
2014-03-14 11:55:00,43.45,43.49,43.44,43.48,42700.0,26.737,26.7616,26.7308,26.7554,42700.0
2014-03-14 12:00:00,43.48,43.49,43.43,43.47,25000.0,26.7554,26.7616,26.7247,26.7493,25000.0
2014-03-14 12:05:00,43.47,43.5,43.47,43.49,15700.0,26.7493,26.7677,26.7493,26.7616,15700.0
2014-03-14 12:10:00,43.49,43.53,43.49,43.51,64100.0,26.7616,26.7862,26.7616,26.7739,64100.0
2014-03-14 12:15:00,43.5,43.57,43.5,43.55,101300.0,26.7677,26.8108,26.7677,26.7985,101300.0
2014-03-14 12:20:00,43.56,43.61,43.55,43.59,78200.0,26.8047,26.8354,26.7985,26.8231,78200.0
2014-03-14 12:25:00,43.58,43.58,43.5,43.53,39600.0,26.817,26.817,26.7677,26.7862,39600.0
2014-03-14 12:30:00,43.53,43.53,43.44,43.45,93300.0,26.7862,26.7862,26.7308,26.737,93300.0
2014-03-14 12:35:00,43.44,43.55,43.42,43.54,78300.0,26.7308,26.7985,26.7185,26.7924,78300.0
2014-03-14 12:40:00,43.54,43.58,43.52,43.57,34400.0,26.7924,26.817,26.7801,26.8108,34400.0
2014-03-14 12:45:00,43.57,43.61,43.56,43.61,35400.0,26.8108,26.8354,26.8047,26.8354,35400.0
2014-03-14 12:50:00,43.61,43.65,43.59,43.63,61900.0,26.8354,26.86,26.8231,26.8477,61900.0
2014-03-14 12:55:00,43.62,43.64,43.6,43.63,35500.0,26.8416,26.8539,26.8293,26.8477,35500.0
2014-03-14 13:00:00,43.62,43.63,43.61,43.62,29300.0,26.8416,26.8477,26.8354,26.8416,29300.0
2014-03-14 13:05:00,43.62,43.63,43.6,43.6,47700.0,26.8416,26.8477,26.8293,26.8293,47700.0
2014-03-14 13:10:00,43.6,43.63,43.59,43.61,44700.0,26.8293,26.8477,26.8231,26.8354,44700.0
2014-03-14 13:15:00,43.61,43.62,43.59,43.62,41500.0,26.8354,26.8416,26.8231,26.8416,41500.0
2014-03-14 13:20:00,43.62,43.62,43.57,43.59,39200.0,26.8416,26.8416,26.8108,26.8231,39200.0
2014-03-14 13:25:00,43.59,43.59,43.57,43.59,10500.0,26.8231,26.8231,26.8108,26.8231,10500.0
2014-03-14 13:30:00,43.58,43.59,43.54,43.54,21400.0,26.817,26.8231,26.7924,26.7924,21400.0
2014-03-14 13:35:00,43.54,43.55,43.51,43.51,16600.0,26.7924,26.7985,26.7739,26.7739,16600.0
2014-03-14 13:40:00,43.51,43.51,43.46,43.46,48800.0,26.7739,26.7739,26.7431,26.7431,48800.0
2014-03-14 13:45:00,43.46,43.52,43.46,43.5,79700.0,26.7431,26.7801,26.7431,26.7677,79700.0
2014-03-14 13:50:00,43.5,43.53,43.49,43.52,107000.0,26.7677,26.7862,26.7616,26.7801,107000.0
2014-03-14 13:55:00,43.52,43.53,43.47,43.49,34600.0,26.7801,26.7862,26.7493,26.7616,34600.0
2014-03-14 14:00:00,43.49,43.49,43.46,43.48,19300.0,26.7616,26.7616,26.7431,26.7554,19300.0
2014-03-14 14:05:00,43.49,43.49,43.45,43.46,15200.0,26.7616,26.7616,26.737,26.7431,15200.0
2014-03-14 14:10:00,43.46,43.46,43.42,43.43,36000.0,26.7431,26.7431,26.7185,26.7247,36000.0
2014-03-14 14:15:00,43.43,43.45,43.41,43.44,66900.0,26.7247,26.737,26.7124,26.7308,66900.0
2014-03-14 14:20:00,43.44,43.45,43.43,43.44,52900.0,26.7308,26.737,26.7247,26.7308,52900.0
2014-03-14 14:25:00,43.44,43.45,43.44,43.45,38500.0,26.7308,26.737,26.7308,26.737,38500.0
2014-03-14 14:30:00,43.44,43.45,43.41,43.44,54200.0,26.7308,26.737,26.7124,26.7308,54200.0
2014-03-14 14:35:00,43.43,43.45,43.43,43.44,50200.0,26.7247,26.737,26.7247,26.7308,50200.0
2014-03-14 14:40:00,43.44,43.45,43.41,43.44,222900.0,26.7308,26.737,26.7124,26.7308,222900.0
2014-03-14 14:45:00,43.44,43.45,43.4,43.4,29300.0,26.7308,26.737,26.7062,26.7062,29300.0
2014-03-14 14:50:00,43.4,43.41,43.37,43.37,41800.0,26.7062,26.7124,26.6878,26.6878,41800.0
2014-03-14 14:55:00,43.37,43.38,43.32,43.33,33800.0,26.6878,26.6939,26.657,26.6631,33800.0
2014-03-14 15:00:00,43.33,43.36,43.33,43.36,20500.0,26.6631,26.6816,26.6631,26.6816,20500.0
2014-03-14 15:05:00,43.36,43.36,43.3,43.31,43000.0,26.6816,26.6816,26.6447,26.6508,43000.0
2014-03-14 15:10:00,43.31,43.32,43.31,43.31,19500.0,26.6508,26.657,26.6508,26.6508,19500.0
2014-03-14 15:15:00,43.31,43.34,43.28,43.33,52700.0,26.6508,26.6693,26.6324,26.6631,52700.0
2014-03-14 15:20:00,43.33,43.39,43.33,43.38,42500.0,26.6631,26.7001,26.6631,26.6939,42500.0
2014-03-14 15:25:00,43.38,43.39,43.37,43.39,20800.0,26.6939,26.7001,26.6878,26.7001,20800.0
2014-03-14 15:30:00,43.39,43.41,43.37,43.38,37200.0,26.7001,26.7124,26.6878,26.6939,37200.0
2014-03-14 15:35:00,43.39,43.39,43.33,43.36,47100.0,26.7001,26.7001,26.6631,26.6816,47100.0
2014-03-14 15:40:00,43.36,43.41,43.33,43.39,155000.0,26.6816,26.7124,26.6631,26.7001,155000.0
2014-03-14 15:45:00,43.4,43.46,43.39,43.44,270500.0,26.7062,26.7431,26.7001,26.7308,270500.0
2014-03-14 15:50:00,43.44,43.47,43.42,43.47,570000.0,26.7308,26.7493,26.7185,26.7493,570000.0
2014-03-14 15:55:00,43.46,43.56,43.45,43.49,548200.0,26.7431,26.8047,26.737,26.7616,548200.0
2014-03-17 09:30:00,43.55,43.58,43.4,43.43,109600.0,26.7985,26.817,26.7062,26.7247,109600.0
2014-03-17 09:35:00,43.45,43.5,43.35,43.42,83600.0,26.737,26.7677,26.6754,26.7185,83600.0
2014-03-17 09:40:00,43.43,43.59,43.4,43.49,31600.0,26.7247,26.8231,26.7062,26.7616,31600.0
2014-03-17 09:45:00,43.48,43.54,43.46,43.51,29500.0,26.7554,26.7924,26.7431,26.7739,29500.0
2014-03-17 09:50:00,43.51,43.52,43.43,43.45,101100.0,26.7739,26.7801,26.7247,26.737,101100.0
2014-03-17 09:55:00,43.46,43.52,43.46,43.52,28200.0,26.7431,26.7801,26.7431,26.7801,28200.0
2014-03-17 10:00:00,43.52,43.52,43.44,43.45,34600.0,26.7801,26.7801,26.7308,26.737,34600.0
2014-03-17 10:05:00,43.46,43.5,43.41,43.5,49300.0,26.7431,26.7677,26.7124,26.7677,49300.0
2014-03-17 10:10:00,43.49,43.55,43.48,43.52,71100.0,26.7616,26.7985,26.7554,26.7801,71100.0
2014-03-17 10:15:00,43.53,43.59,43.52,43.59,76700.0,26.7862,26.8231,26.7801,26.8231,76700.0
2014-03-17 10:20:00,43.59,43.59,43.56,43.56,24000.0,26.8231,26.8231,26.8047,26.8047,24000.0
2014-03-17 10:25:00,43.56,43.62,43.56,43.61,32500.0,26.8047,26.8416,26.8047,26.8354,32500.0
2014-03-17 10:30:00,43.62,43.64,43.58,43.64,36000.0,26.8416,26.8539,26.817,26.8539,36000.0
2014-03-17 10:35:00,43.63,43.65,43.61,43.63,23300.0,26.8477,26.86,26.8354,26.8477,23300.0
2014-03-17 10:40:00,43.64,43.64,43.6,43.6,25500.0,26.8539,26.8539,26.8293,26.8293,25500.0
2014-03-17 10:45:00,43.59,43.64,43.58,43.62,36200.0,26.8231,26.8539,26.817,26.8416,36200.0
2014-03-17 10:50:00,43.62,43.67,43.62,43.64,49200.0,26.8416,26.8724,26.8416,26.8539,49200.0
2014-03-17 10:55:00,43.63,43.64,43.6,43.62,40000.0,26.8477,26.8539,26.8293,26.8416,40000.0
2014-03-17 11:00:00,43.6,43.61,43.58,43.59,33700.0,26.8293,26.8354,26.817,26.8231,33700.0
2014-03-17 11:05:00,43.59,43.61,43.58,43.6,27600.0,26.8231,26.8354,26.817,26.8293,27600.0
2014-03-17 11:10:00,43.61,43.63,43.61,43.62,21200.0,26.8354,26.8477,26.8354,26.8416,21200.0
2014-03-17 11:15:00,43.63,43.67,43.62,43.65,25700.0,26.8477,26.8724,26.8416,26.86,25700.0
2014-03-17 11:20:00,43.66,43.68,43.65,43.68,24100.0,26.8662,26.8785,26.86,26.8785,24100.0
2014-03-17 11:25:00,43.67,43.7,43.67,43.69,58300.0,26.8724,26.8908,26.8724,26.8847,58300.0
2014-03-17 11:30:00,43.7,43.7,43.66,43.66,59500.0,26.8908,26.8908,26.8662,26.8662,59500.0
2014-03-17 11:35:00,43.66,43.68,43.65,43.67,34900.0,26.8662,26.8785,26.86,26.8724,34900.0
2014-03-17 11:40:00,43.68,43.68,43.62,43.63,54900.0,26.8785,26.8785,26.8416,26.8477,54900.0
2014-03-17 11:45:00,43.63,43.63,43.58,43.59,70900.0,26.8477,26.8477,26.817,26.8231,70900.0
2014-03-17 11:50:00,43.59,43.6,43.55,43.55,64600.0,26.8231,26.8293,26.7985,26.7985,64600.0
2014-03-17 11:55:00,43.55,43.57,43.55,43.55,30700.0,26.7985,26.8108,26.7985,26.7985,30700.0
2014-03-17 12:00:00,43.56,43.61,43.55,43.61,38000.0,26.8047,26.8354,26.7985,26.8354,38000.0
2014-03-17 12:05:00,43.61,43.62,43.58,43.58,23800.0,26.8354,26.8416,26.817,26.817,23800.0
2014-03-17 12:10:00,43.58,43.59,43.57,43.59,23500.0,26.817,26.8231,26.8108,26.8231,23500.0
2014-03-17 12:15:00,43.59,43.61,43.58,43.6,14000.0,26.8231,26.8354,26.817,26.8293,14000.0
2014-03-17 12:20:00,43.6,43.62,43.59,43.61,23400.0,26.8293,26.8416,26.8231,26.8354,23400.0
2014-03-17 12:25:00,43.61,43.62,43.59,43.6,17500.0,26.8354,26.8416,26.8231,26.8293,17500.0
2014-03-17 12:30:00,43.61,43.62,43.58,43.6,36800.0,26.8354,26.8416,26.817,26.8293,36800.0
2014-03-17 12:35:00,43.61,43.62,43.59,43.62,19600.0,26.8354,26.8416,26.8231,26.8416,19600.0
2014-03-17 12:40:00,43.63,43.64,43.62,43.62,19400.0,26.8477,26.8539,26.8416,26.8416,19400.0
2014-03-17 12:45:00,43.62,43.62,43.6,43.61,12600.0,26.8416,26.8416,26.8293,26.8354,12600.0
2014-03-17 12:50:00,43.6,43.6,43.58,43.59,17700.0,26.8293,26.8293,26.817,26.8231,17700.0
2014-03-17 12:55:00,43.59,43.6,43.55,43.58,32900.0,26.8231,26.8293,26.7985,26.817,32900.0
2014-03-17 13:00:00,43.58,43.6,43.58,43.6,29100.0,26.817,26.8293,26.817,26.8293,29100.0
2014-03-17 13:05:00,43.6,43.6,43.56,43.56,15100.0,26.8293,26.8293,26.8047,26.8047,15100.0
2014-03-17 13:10:00,43.56,43.57,43.53,43.53,23400.0,26.8047,26.8108,26.7862,26.7862,23400.0
2014-03-17 13:15:00,43.53,43.53,43.5,43.51,22800.0,26.7862,26.7862,26.7677,26.7739,22800.0
2014-03-17 13:20:00,43.5,43.52,43.5,43.51,18500.0,26.7677,26.7801,26.7677,26.7739,18500.0
2014-03-17 13:25:00,43.52,43.52,43.48,43.48,49200.0,26.7801,26.7801,26.7554,26.7554,49200.0
2014-03-17 13:30:00,43.49,43.5,43.45,43.46,36300.0,26.7616,26.7677,26.737,26.7431,36300.0
2014-03-17 13:35:00,43.46,43.49,43.46,43.47,25400.0,26.7431,26.7616,26.7431,26.7493,25400.0
2014-03-17 13:40:00,43.47,43.48,43.45,43.45,12200.0,26.7493,26.7554,26.737,26.737,12200.0
2014-03-17 13:45:00,43.45,43.46,43.43,43.45,14900.0,26.737,26.7431,26.7247,26.737,14900.0
2014-03-17 13:50:00,43.44,43.45,43.42,43.42,17700.0,26.7308,26.737,26.7185,26.7185,17700.0
2014-03-17 13:55:00,43.42,43.46,43.42,43.43,25200.0,26.7185,26.7431,26.7185,26.7247,25200.0
2014-03-17 14:00:00,43.43,43.44,43.42,43.43,36800.0,26.7247,26.7308,26.7185,26.7247,36800.0
2014-03-17 14:05:00,43.43,43.45,43.42,43.42,19400.0,26.7247,26.737,26.7185,26.7185,19400.0
2014-03-17 14:10:00,43.43,43.43,43.42,43.43,12500.0,26.7247,26.7247,26.7185,26.7247,12500.0
2014-03-17 14:15:00,43.43,43.43,43.41,43.42,27600.0,26.7247,26.7247,26.7124,26.7185,27600.0
2014-03-17 14:20:00,43.43,43.47,43.42,43.46,21500.0,26.7247,26.7493,26.7185,26.7431,21500.0
2014-03-17 14:25:00,43.46,43.5,43.46,43.46,62800.0,26.7431,26.7677,26.7431,26.7431,62800.0
2014-03-17 14:30:00,43.46,43.47,43.45,43.45,21000.0,26.7431,26.7493,26.737,26.737,21000.0
2014-03-17 14:35:00,43.45,43.47,43.45,43.45,18800.0,26.737,26.7493,26.737,26.737,18800.0
2014-03-17 14:40:00,43.46,43.46,43.42,43.43,29600.0,26.7431,26.7431,26.7185,26.7247,29600.0
2014-03-17 14:45:00,43.43,43.48,43.43,43.46,103400.0,26.7247,26.7554,26.7247,26.7431,103400.0
2014-03-17 14:50:00,43.46,43.47,43.45,43.45,30200.0,26.7431,26.7493,26.737,26.737,30200.0
2014-03-17 14:55:00,43.45,43.47,43.45,43.46,19700.0,26.737,26.7493,26.737,26.7431,19700.0
2014-03-17 15:00:00,43.47,43.47,43.46,43.47,19400.0,26.7493,26.7493,26.7431,26.7493,19400.0
2014-03-17 15:05:00,43.47,43.48,43.45,43.45,41800.0,26.7493,26.7554,26.737,26.737,41800.0
2014-03-17 15:10:00,43.45,43.46,43.42,43.42,37100.0,26.737,26.7431,26.7185,26.7185,37100.0
2014-03-17 15:15:00,43.42,43.44,43.42,43.42,30700.0,26.7185,26.7308,26.7185,26.7185,30700.0
2014-03-17 15:20:00,43.43,43.44,43.42,43.44,23700.0,26.7247,26.7308,26.7185,26.7308,23700.0
2014-03-17 15:25:00,43.44,43.44,43.42,43.42,27500.0,26.7308,26.7308,26.7185,26.7185,27500.0
2014-03-17 15:30:00,43.43,43.43,43.41,43.42,50800.0,26.7247,26.7247,26.7124,26.7185,50800.0
2014-03-17 15:35:00,43.41,43.44,43.41,43.44,66400.0,26.7124,26.7308,26.7124,26.7308,66400.0
2014-03-17 15:40:00,43.44,43.44,43.42,43.43,64500.0,26.7308,26.7308,26.7185,26.7247,64500.0
2014-03-17 15:45:00,43.42,43.45,43.41,43.45,96100.0,26.7185,26.737,26.7124,26.737,96100.0
2014-03-17 15:50:00,43.45,43.46,43.43,43.44,74400.0,26.737,26.7431,26.7247,26.7308,74400.0
2014-03-17 15:55:00,43.44,43.52,43.44,43.51,273200.0,26.7308,26.7801,26.7308,26.7739,273200.0
2014-03-18 09:30:00,43.58,43.59,43.35,43.36,74300.0,26.817,26.8231,26.6754,26.6816,74300.0
2014-03-18 09:35:00,43.37,43.49,43.37,43.37,20400.0,26.6878,26.7616,26.6878,26.6878,20400.0
2014-03-18 09:40:00,43.38,43.52,43.38,43.47,40500.0,26.6939,26.7801,26.6939,26.7493,40500.0
2014-03-18 09:45:00,43.47,43.54,43.47,43.53,34300.0,26.7493,26.7924,26.7493,26.7862,34300.0
2014-03-18 09:50:00,43.54,43.61,43.54,43.61,23600.0,26.7924,26.8354,26.7924,26.8354,23600.0
2014-03-18 09:55:00,43.6,43.62,43.58,43.6,25600.0,26.8293,26.8416,26.817,26.8293,25600.0
2014-03-18 10:00:00,43.61,43.64,43.58,43.61,31100.0,26.8354,26.8539,26.817,26.8354,31100.0
2014-03-18 10:05:00,43.61,43.61,43.57,43.59,36600.0,26.8354,26.8354,26.8108,26.8231,36600.0
2014-03-18 10:10:00,43.58,43.59,43.48,43.49,89600.0,26.817,26.8231,26.7554,26.7616,89600.0
2014-03-18 10:15:00,43.48,43.55,43.48,43.54,55300.0,26.7554,26.7985,26.7554,26.7924,55300.0
2014-03-18 10:20:00,43.54,43.54,43.49,43.51,33100.0,26.7924,26.7924,26.7616,26.7739,33100.0
2014-03-18 10:25:00,43.51,43.62,43.51,43.62,41400.0,26.7739,26.8416,26.7739,26.8416,41400.0
2014-03-18 10:30:00,43.62,43.65,43.61,43.62,38600.0,26.8416,26.86,26.8354,26.8416,38600.0
2014-03-18 10:35:00,43.61,43.62,43.59,43.6,19200.0,26.8354,26.8416,26.8231,26.8293,19200.0
2014-03-18 10:40:00,43.61,43.61,43.52,43.53,29000.0,26.8354,26.8354,26.7801,26.7862,29000.0
2014-03-18 10:45:00,43.53,43.55,43.48,43.49,43700.0,26.7862,26.7985,26.7554,26.7616,43700.0
2014-03-18 10:50:00,43.5,43.51,43.45,43.45,20700.0,26.7677,26.7739,26.737,26.737,20700.0
2014-03-18 10:55:00,43.45,43.46,43.39,43.39,37100.0,26.737,26.7431,26.7001,26.7001,37100.0
2014-03-18 11:00:00,43.39,43.45,43.39,43.44,15900.0,26.7001,26.737,26.7001,26.7308,15900.0
2014-03-18 11:05:00,43.45,43.47,43.42,43.46,42200.0,26.737,26.7493,26.7185,26.7431,42200.0
2014-03-18 11:10:00,43.46,43.48,43.44,43.48,48800.0,26.7431,26.7554,26.7308,26.7554,48800.0
2014-03-18 11:15:00,43.48,43.52,43.47,43.52,22000.0,26.7554,26.7801,26.7493,26.7801,22000.0
2014-03-18 11:20:00,43.51,43.53,43.49,43.49,45200.0,26.7739,26.7862,26.7616,26.7616,45200.0
2014-03-18 11:25:00,43.49,43.51,43.49,43.51,20800.0,26.7616,26.7739,26.7616,26.7739,20800.0
2014-03-18 11:30:00,43.5,43.52,43.48,43.5,33500.0,26.7677,26.7801,26.7554,26.7677,33500.0
2014-03-18 11:35:00,43.49,43.5,43.47,43.5,16300.0,26.7616,26.7677,26.7493,26.7677,16300.0
2014-03-18 11:40:00,43.5,43.5,43.41,43.43,36000.0,26.7677,26.7677,26.7124,26.7247,36000.0
2014-03-18 11:45:00,43.44,43.49,43.44,43.49,15600.0,26.7308,26.7616,26.7308,26.7616,15600.0
2014-03-18 11:50:00,43.49,43.5,43.48,43.5,21200.0,26.7616,26.7677,26.7554,26.7677,21200.0
2014-03-18 11:55:00,43.5,43.51,43.48,43.48,17300.0,26.7677,26.7739,26.7554,26.7554,17300.0
2014-03-18 12:00:00,43.48,43.5,43.48,43.49,20100.0,26.7554,26.7677,26.7554,26.7616,20100.0
2014-03-18 12:05:00,43.5,43.52,43.49,43.5,20600.0,26.7677,26.7801,26.7616,26.7677,20600.0
2014-03-18 12:10:00,43.5,43.52,43.49,43.5,17600.0,26.7677,26.7801,26.7616,26.7677,17600.0
2014-03-18 12:15:00,43.5,43.5,43.46,43.49,32200.0,26.7677,26.7677,26.7431,26.7616,32200.0
2014-03-18 12:20:00,43.49,43.5,43.47,43.49,25400.0,26.7616,26.7677,26.7493,26.7616,25400.0
2014-03-18 12:25:00,43.49,43.5,43.49,43.5,16300.0,26.7616,26.7677,26.7616,26.7677,16300.0
2014-03-18 12:30:00,43.5,43.51,43.49,43.5,53500.0,26.7677,26.7739,26.7616,26.7677,53500.0
2014-03-18 12:35:00,43.5,43.57,43.49,43.56,55700.0,26.7677,26.8108,26.7616,26.8047,55700.0
2014-03-18 12:40:00,43.55,43.56,43.51,43.53,47000.0,26.7985,26.8047,26.7739,26.7862,47000.0
2014-03-18 12:45:00,43.53,43.57,43.52,43.57,12400.0,26.7862,26.8108,26.7801,26.8108,12400.0
2014-03-18 12:50:00,43.57,43.58,43.55,43.55,19400.0,26.8108,26.817,26.7985,26.7985,19400.0
2014-03-18 12:55:00,43.55,43.56,43.53,43.55,13800.0,26.7985,26.8047,26.7862,26.7985,13800.0
2014-03-18 13:00:00,43.55,43.56,43.53,43.55,22700.0,26.7985,26.8047,26.7862,26.7985,22700.0
2014-03-18 13:05:00,43.55,43.56,43.54,43.55,8000.0,26.7985,26.8047,26.7924,26.7985,8000.0
2014-03-18 13:10:00,43.55,43.57,43.54,43.56,18800.0,26.7985,26.8108,26.7924,26.8047,18800.0
2014-03-18 13:15:00,43.56,43.56,43.55,43.55,7500.0,26.8047,26.8047,26.7985,26.7985,7500.0
2014-03-18 13:20:00,43.56,43.58,43.55,43.57,20800.0,26.8047,26.817,26.7985,26.8108,20800.0
2014-03-18 13:25:00,43.57,43.58,43.55,43.57,23800.0,26.8108,26.817,26.7985,26.8108,23800.0
2014-03-18 13:30:00,43.56,43.57,43.55,43.57,18800.0,26.8047,26.8108,26.7985,26.8108,18800.0
2014-03-18 13:35:00,43.56,43.56,43.53,43.54,31300.0,26.8047,26.8047,26.7862,26.7924,31300.0
2014-03-18 13:40:00,43.55,43.61,43.55,43.6,37800.0,26.7985,26.8354,26.7985,26.8293,37800.0
2014-03-18 13:45:00,43.59,43.59,43.54,43.54,18600.0,26.8231,26.8231,26.7924,26.7924,18600.0
2014-03-18 13:50:00,43.54,43.55,43.53,43.53,10800.0,26.7924,26.7985,26.7862,26.7862,10800.0
2014-03-18 13:55:00,43.54,43.54,43.5,43.51,55200.0,26.7924,26.7924,26.7677,26.7739,55200.0
2014-03-18 14:00:00,43.5,43.52,43.48,43.48,12800.0,26.7677,26.7801,26.7554,26.7554,12800.0
2014-03-18 14:05:00,43.48,43.5,43.48,43.48,13200.0,26.7554,26.7677,26.7554,26.7554,13200.0
2014-03-18 14:10:00,43.48,43.5,43.48,43.48,22500.0,26.7554,26.7677,26.7554,26.7554,22500.0
2014-03-18 14:15:00,43.48,43.49,43.47,43.47,8900.0,26.7554,26.7616,26.7493,26.7493,8900.0
2014-03-18 14:20:00,43.47,43.48,43.47,43.48,16300.0,26.7493,26.7554,26.7493,26.7554,16300.0
2014-03-18 14:25:00,43.48,43.48,43.46,43.47,16500.0,26.7554,26.7554,26.7431,26.7493,16500.0
2014-03-18 14:30:00,43.47,43.47,43.45,43.47,22300.0,26.7493,26.7493,26.737,26.7493,22300.0
2014-03-18 14:35:00,43.47,43.48,43.46,43.48,10100.0,26.7493,26.7554,26.7431,26.7554,10100.0
2014-03-18 14:40:00,43.48,43.49,43.47,43.49,8900.0,26.7554,26.7616,26.7493,26.7616,8900.0
2014-03-18 14:45:00,43.49,43.5,43.48,43.49,19500.0,26.7616,26.7677,26.7554,26.7616,19500.0
2014-03-18 14:50:00,43.5,43.52,43.48,43.5,45100.0,26.7677,26.7801,26.7554,26.7677,45100.0
2014-03-18 14:55:00,43.51,43.51,43.49,43.51,25800.0,26.7739,26.7739,26.7616,26.7739,25800.0
2014-03-18 15:00:00,43.51,43.51,43.5,43.5,18100.0,26.7739,26.7739,26.7677,26.7677,18100.0
2014-03-18 15:05:00,43.49,43.5,43.48,43.48,14400.0,26.7616,26.7677,26.7554,26.7554,14400.0
2014-03-18 15:10:00,43.48,43.5,43.48,43.48,38200.0,26.7554,26.7677,26.7554,26.7554,38200.0
2014-03-18 15:15:00,43.49,43.5,43.48,43.5,31600.0,26.7616,26.7677,26.7554,26.7677,31600.0
2014-03-18 15:20:00,43.5,43.52,43.5,43.51,54400.0,26.7677,26.7801,26.7677,26.7739,54400.0
2014-03-18 15:25:00,43.51,43.51,43.49,43.49,33200.0,26.7739,26.7739,26.7616,26.7616,33200.0
2014-03-18 15:30:00,43.49,43.5,43.46,43.48,56700.0,26.7616,26.7677,26.7431,26.7554,56700.0
2014-03-18 15:35:00,43.48,43.51,43.48,43.51,34300.0,26.7554,26.7739,26.7554,26.7739,34300.0
2014-03-18 15:40:00,43.51,43.53,43.5,43.5,51300.0,26.7739,26.7862,26.7677,26.7677,51300.0
2014-03-18 15:45:00,43.51,43.51,43.49,43.49,48100.0,26.7739,26.7739,26.7616,26.7616,48100.0
2014-03-18 15:50:00,43.49,43.5,43.48,43.48,48200.0,26.7616,26.7677,26.7554,26.7554,48200.0
2014-03-18 15:55:00,43.48,43.49,43.44,43.46,235900.0,26.7554,26.7616,26.7308,26.7431,235900.0
2014-03-19 09:30:00,43.44,43.51,43.44,43.47,76700.0,26.7308,26.7739,26.7308,26.7493,76700.0
2014-03-19 09:35:00,43.48,43.49,43.37,43.37,32100.0,26.7554,26.7616,26.6878,26.6878,32100.0
2014-03-19 09:40:00,43.37,43.43,43.37,43.41,13700.0,26.6878,26.7247,26.6878,26.7124,13700.0
2014-03-19 09:45:00,43.4,43.4,43.35,43.36,23300.0,26.7062,26.7062,26.6754,26.6816,23300.0
2014-03-19 09:50:00,43.36,43.36,43.27,43.33,32900.0,26.6816,26.6816,26.6262,26.6631,32900.0
2014-03-19 09:55:00,43.33,43.44,43.33,43.39,27100.0,26.6631,26.7308,26.6631,26.7001,27100.0
2014-03-19 10:00:00,43.4,43.44,43.38,43.41,26800.0,26.7062,26.7308,26.6939,26.7124,26800.0
2014-03-19 10:05:00,43.41,43.44,43.41,43.44,33200.0,26.7124,26.7308,26.7124,26.7308,33200.0
2014-03-19 10:10:00,43.44,43.52,43.43,43.5,234900.0,26.7308,26.7801,26.7247,26.7677,234900.0
2014-03-19 10:15:00,43.51,43.51,43.45,43.48,43400.0,26.7739,26.7739,26.737,26.7554,43400.0
2014-03-19 10:20:00,43.47,43.48,43.45,43.47,22300.0,26.7493,26.7554,26.737,26.7493,22300.0
2014-03-19 10:25:00,43.48,43.5,43.47,43.49,17800.0,26.7554,26.7677,26.7493,26.7616,17800.0
2014-03-19 10:30:00,43.5,43.52,43.49,43.51,35900.0,26.7677,26.7801,26.7616,26.7739,35900.0
2014-03-19 10:35:00,43.51,43.53,43.5,43.52,39700.0,26.7739,26.7862,26.7677,26.7801,39700.0
2014-03-19 10:40:00,43.52,43.54,43.49,43.53,41800.0,26.7801,26.7924,26.7616,26.7862,41800.0
2014-03-19 10:45:00,43.53,43.55,43.49,43.49,30900.0,26.7862,26.7985,26.7616,26.7616,30900.0
2014-03-19 10:50:00,43.49,43.5,43.46,43.46,20200.0,26.7616,26.7677,26.7431,26.7431,20200.0
2014-03-19 10:55:00,43.47,43.48,43.45,43.46,18000.0,26.7493,26.7554,26.737,26.7431,18000.0
2014-03-19 11:00:00,43.46,43.48,43.43,43.43,47200.0,26.7431,26.7554,26.7247,26.7247,47200.0
2014-03-19 11:05:00,43.43,43.43,43.41,43.41,31700.0,26.7247,26.7247,26.7124,26.7124,31700.0
2014-03-19 11:10:00,43.42,43.43,43.4,43.43,11700.0,26.7185,26.7247,26.7062,26.7247,11700.0
2014-03-19 11:15:00,43.44,43.44,43.39,43.4,22800.0,26.7308,26.7308,26.7001,26.7062,22800.0
2014-03-19 11:20:00,43.39,43.42,43.37,43.41,52400.0,26.7001,26.7185,26.6878,26.7124,52400.0
2014-03-19 11:25:00,43.41,43.42,43.35,43.39,257300.0,26.7124,26.7185,26.6754,26.7001,257300.0
2014-03-19 11:30:00,43.39,43.49,43.39,43.49,59600.0,26.7001,26.7616,26.7001,26.7616,59600.0
2014-03-19 11:35:00,43.49,43.53,43.48,43.52,19800.0,26.7616,26.7862,26.7554,26.7801,19800.0
2014-03-19 11:40:00,43.52,43.54,43.48,43.48,29700.0,26.7801,26.7924,26.7554,26.7554,29700.0
2014-03-19 11:45:00,43.48,43.48,43.46,43.48,7200.0,26.7554,26.7554,26.7431,26.7554,7200.0
2014-03-19 11:50:00,43.48,43.48,43.43,43.44,18700.0,26.7554,26.7554,26.7247,26.7308,18700.0
2014-03-19 11:55:00,43.43,43.43,43.37,43.38,24000.0,26.7247,26.7247,26.6878,26.6939,24000.0
2014-03-19 12:00:00,43.38,43.39,43.26,43.26,70800.0,26.6939,26.7001,26.6201,26.6201,70800.0
2014-03-19 12:05:00,43.27,43.3,43.25,43.29,47600.0,26.6262,26.6447,26.6139,26.6385,47600.0
2014-03-19 12:10:00,43.29,43.3,43.28,43.29,30700.0,26.6385,26.6447,26.6324,26.6385,30700.0
2014-03-19 12:15:00,43.29,43.3,43.2,43.25,76600.0,26.6385,26.6447,26.5831,26.6139,76600.0
2014-03-19 12:20:00,43.25,43.27,43.21,43.24,67800.0,26.6139,26.6262,26.5893,26.6078,67800.0
2014-03-19 12:25:00,43.24,43.26,43.23,43.24,31200.0,26.6078,26.6201,26.6016,26.6078,31200.0
2014-03-19 12:30:00,43.24,43.25,43.18,43.22,61500.0,26.6078,26.6139,26.5708,26.5954,61500.0
2014-03-19 12:35:00,43.21,43.22,43.15,43.19,36100.0,26.5893,26.5954,26.5524,26.577,36100.0
2014-03-19 12:40:00,43.18,43.2,43.17,43.18,27400.0,26.5708,26.5831,26.5647,26.5708,27400.0
2014-03-19 12:45:00,43.18,43.21,43.17,43.19,28600.0,26.5708,26.5893,26.5647,26.577,28600.0
2014-03-19 12:50:00,43.2,43.21,43.19,43.21,8800.0,26.5831,26.5893,26.577,26.5893,8800.0
2014-03-19 12:55:00,43.21,43.22,43.18,43.18,26200.0,26.5893,26.5954,26.5708,26.5708,26200.0
2014-03-19 13:00:00,43.19,43.21,43.19,43.21,11100.0,26.577,26.5893,26.577,26.5893,11100.0
2014-03-19 13:05:00,43.2,43.21,43.18,43.19,18600.0,26.5831,26.5893,26.5708,26.577,18600.0
2014-03-19 13:10:00,43.2,43.2,43.18,43.2,8000.0,26.5831,26.5831,26.5708,26.5831,8000.0
2014-03-19 13:15:00,43.2,43.2,43.19,43.2,3600.0,26.5831,26.5831,26.577,26.5831,3600.0
2014-03-19 13:20:00,43.2,43.25,43.2,43.23,24300.0,26.5831,26.6139,26.5831,26.6016,24300.0
2014-03-19 13:25:00,43.23,43.24,43.22,43.24,10300.0,26.6016,26.6078,26.5954,26.6078,10300.0
2014-03-19 13:30:00,43.24,43.27,43.23,43.27,19500.0,26.6078,26.6262,26.6016,26.6262,19500.0
2014-03-19 13:35:00,43.27,43.29,43.27,43.28,13400.0,26.6262,26.6385,26.6262,26.6324,13400.0
2014-03-19 13:40:00,43.29,43.29,43.24,43.24,45600.0,26.6385,26.6385,26.6078,26.6078,45600.0
2014-03-19 13:45:00,43.24,43.25,43.22,43.23,12900.0,26.6078,26.6139,26.5954,26.6016,12900.0
2014-03-19 13:50:00,43.22,43.26,43.22,43.25,18100.0,26.5954,26.6201,26.5954,26.6139,18100.0
2014-03-19 13:55:00,43.25,43.26,43.24,43.26,13400.0,26.6139,26.6201,26.6078,26.6201,13400.0
2014-03-19 14:00:00,43.27,43.27,43.01,43.06,120000.0,26.6262,26.6262,26.4662,26.497,120000.0
2014-03-19 14:05:00,43.07,43.08,42.93,42.99,76100.0,26.5031,26.5093,26.417,26.4539,76100.0
2014-03-19 14:10:00,42.99,43.11,42.97,43.09,119800.0,26.4539,26.5278,26.4416,26.5155,119800.0
2014-03-19 14:15:00,43.1,43.17,43.09,43.15,75600.0,26.5216,26.5647,26.5155,26.5524,75600.0
2014-03-19 14:20:00,43.15,43.17,43.04,43.06,83400.0,26.5524,26.5647,26.4847,26.497,83400.0
2014-03-19 14:25:00,43.07,43.08,43.02,43.07,95800.0,26.5031,26.5093,26.4724,26.5031,95800.0
2014-03-19 14:30:00,43.07,43.12,43.06,43.1,147200.0,26.5031,26.5339,26.497,26.5216,147200.0
2014-03-19 14:35:00,43.1,43.13,42.99,43.0,180600.0,26.5216,26.5401,26.4539,26.4601,180600.0
2014-03-19 14:40:00,42.99,43.02,42.87,42.94,121000.0,26.4539,26.4724,26.3801,26.4232,121000.0
2014-03-19 14:45:00,42.94,42.94,42.87,42.89,96400.0,26.4232,26.4232,26.3801,26.3924,96400.0
2014-03-19 14:50:00,42.89,42.91,42.82,42.85,126800.0,26.3924,26.4047,26.3493,26.3678,126800.0
2014-03-19 14:55:00,42.85,42.89,42.84,42.87,47100.0,26.3678,26.3924,26.3616,26.3801,47100.0
2014-03-19 15:00:00,42.87,42.91,42.87,42.88,53600.0,26.3801,26.4047,26.3801,26.3862,53600.0
2014-03-19 15:05:00,42.87,42.87,42.62,42.63,243000.0,26.3801,26.3801,26.2262,26.2324,243000.0
2014-03-19 15:10:00,42.63,42.64,42.54,42.6,136000.0,26.2324,26.2385,26.177,26.2139,136000.0
2014-03-19 15:15:00,42.6,42.69,42.6,42.69,84400.0,26.2139,26.2693,26.2139,26.2693,84400.0
2014-03-19 15:20:00,42.69,42.75,42.68,42.73,59600.0,26.2693,26.3062,26.2632,26.2939,59600.0
2014-03-19 15:25:00,42.74,42.76,42.68,42.75,118100.0,26.3001,26.3124,26.2632,26.3062,118100.0
2014-03-19 15:30:00,42.75,42.81,42.74,42.79,87700.0,26.3062,26.3432,26.3001,26.3308,87700.0
2014-03-19 15:35:00,42.8,42.81,42.77,42.78,101800.0,26.337,26.3432,26.3185,26.3247,101800.0
2014-03-19 15:40:00,42.78,42.83,42.77,42.83,83200.0,26.3247,26.3555,26.3185,26.3555,83200.0
2014-03-19 15:45:00,42.83,42.85,42.77,42.8,147700.0,26.3555,26.3678,26.3185,26.337,147700.0
2014-03-19 15:50:00,42.81,42.83,42.79,42.81,113000.0,26.3432,26.3555,26.3308,26.3432,113000.0
2014-03-19 15:55:00,42.81,42.85,42.79,42.8,219800.0,26.3432,26.3678,26.3308,26.337,219800.0
2014-03-20 09:30:00,42.66,42.68,42.2,42.39,154600.0,26.2509,26.2632,25.9678,26.0847,154600.0
2014-03-20 09:35:00,42.39,42.55,42.39,42.52,106700.0,26.0847,26.1832,26.0847,26.1647,106700.0
2014-03-20 09:40:00,42.52,42.63,42.5,42.54,47500.0,26.1647,26.2324,26.1524,26.177,47500.0
2014-03-20 09:45:00,42.53,42.57,42.48,42.48,102000.0,26.1709,26.1955,26.1401,26.1401,102000.0
2014-03-20 09:50:00,42.49,42.53,42.46,42.52,33000.0,26.1462,26.1709,26.1278,26.1647,33000.0
2014-03-20 09:55:00,42.51,42.54,42.46,42.54,41700.0,26.1585,26.177,26.1278,26.177,41700.0
2014-03-20 10:00:00,42.55,42.56,42.41,42.43,94900.0,26.1832,26.1893,26.097,26.1093,94900.0
2014-03-20 10:05:00,42.43,42.53,42.42,42.47,171700.0,26.1093,26.1709,26.1032,26.1339,171700.0
2014-03-20 10:10:00,42.47,42.5,42.46,42.48,50700.0,26.1339,26.1524,26.1278,26.1401,50700.0
2014-03-20 10:15:00,42.49,42.51,42.45,42.46,52400.0,26.1462,26.1585,26.1216,26.1278,52400.0
2014-03-20 10:20:00,42.47,42.55,42.47,42.51,56600.0,26.1339,26.1832,26.1339,26.1585,56600.0
2014-03-20 10:25:00,42.51,42.52,42.43,42.44,50400.0,26.1585,26.1647,26.1093,26.1155,50400.0
2014-03-20 10:30:00,42.44,42.48,42.44,42.46,78000.0,26.1155,26.1401,26.1155,26.1278,78000.0
2014-03-20 10:35:00,42.46,42.49,42.42,42.49,47900.0,26.1278,26.1462,26.1032,26.1462,47900.0
2014-03-20 10:40:00,42.49,42.55,42.48,42.51,28300.0,26.1462,26.1832,26.1401,26.1585,28300.0
2014-03-20 10:45:00,42.51,42.53,42.49,42.5,20700.0,26.1585,26.1709,26.1462,26.1524,20700.0
2014-03-20 10:50:00,42.49,42.5,42.42,42.44,77600.0,26.1462,26.1524,26.1032,26.1155,77600.0
2014-03-20 10:55:00,42.43,42.44,42.38,42.39,82900.0,26.1093,26.1155,26.0786,26.0847,82900.0
2014-03-20 11:00:00,42.39,42.4,42.31,42.35,165800.0,26.0847,26.0909,26.0355,26.0601,165800.0
2014-03-20 11:05:00,42.35,42.35,42.29,42.3,79700.0,26.0601,26.0601,26.0232,26.0293,79700.0
2014-03-20 11:10:00,42.3,42.3,42.24,42.24,175100.0,26.0293,26.0293,25.9924,25.9924,175100.0
2014-03-20 11:15:00,42.24,42.26,42.24,42.25,72200.0,25.9924,26.0047,25.9924,25.9986,72200.0
2014-03-20 11:20:00,42.25,42.26,42.2,42.22,105700.0,25.9986,26.0047,25.9678,25.9801,105700.0
2014-03-20 11:25:00,42.21,42.32,42.19,42.32,118300.0,25.9739,26.0416,25.9616,26.0416,118300.0
2014-03-20 11:30:00,42.32,42.35,42.31,42.35,74100.0,26.0416,26.0601,26.0355,26.0601,74100.0
2014-03-20 11:35:00,42.35,42.38,42.32,42.32,47900.0,26.0601,26.0786,26.0416,26.0416,47900.0
2014-03-20 11:40:00,42.32,42.33,42.32,42.33,16300.0,26.0416,26.0478,26.0416,26.0478,16300.0
2014-03-20 11:45:00,42.32,42.33,42.31,42.32,34100.0,26.0416,26.0478,26.0355,26.0416,34100.0
2014-03-20 11:50:00,42.32,42.35,42.31,42.33,46300.0,26.0416,26.0601,26.0355,26.0478,46300.0
2014-03-20 11:55:00,42.34,42.39,42.33,42.39,49200.0,26.0539,26.0847,26.0478,26.0847,49200.0
2014-03-20 12:00:00,42.38,42.42,42.37,42.42,47700.0,26.0786,26.1032,26.0724,26.1032,47700.0
2014-03-20 12:05:00,42.41,42.42,42.38,42.39,33500.0,26.097,26.1032,26.0786,26.0847,33500.0
2014-03-20 12:10:00,42.38,42.46,42.38,42.46,35300.0,26.0786,26.1278,26.0786,26.1278,35300.0
2014-03-20 12:15:00,42.47,42.55,42.47,42.52,51500.0,26.1339,26.1832,26.1339,26.1647,51500.0
2014-03-20 12:20:00,42.52,42.55,42.51,42.53,37300.0,26.1647,26.1832,26.1585,26.1709,37300.0
2014-03-20 12:25:00,42.54,42.57,42.52,42.57,33100.0,26.177,26.1955,26.1647,26.1955,33100.0
2014-03-20 12:30:00,42.57,42.58,42.55,42.55,21700.0,26.1955,26.2016,26.1832,26.1832,21700.0
2014-03-20 12:35:00,42.55,42.56,42.52,42.54,93800.0,26.1832,26.1893,26.1647,26.177,93800.0
2014-03-20 12:40:00,42.54,42.54,42.5,42.52,49100.0,26.177,26.177,26.1524,26.1647,49100.0
2014-03-20 12:45:00,42.53,42.59,42.53,42.59,27400.0,26.1709,26.2078,26.1709,26.2078,27400.0
2014-03-20 12:50:00,42.59,42.6,42.41,42.55,57200.0,26.2078,26.2139,26.097,26.1832,57200.0
2014-03-20 12:55:00,42.55,42.59,42.54,42.59,16200.0,26.1832,26.2078,26.177,26.2078,16200.0
2014-03-20 13:00:00,42.59,42.64,42.59,42.6,27400.0,26.2078,26.2385,26.2078,26.2139,27400.0
2014-03-20 13:05:00,42.59,42.62,42.59,42.61,36300.0,26.2078,26.2262,26.2078,26.2201,36300.0
2014-03-20 13:10:00,42.61,42.63,42.58,42.63,26900.0,26.2201,26.2324,26.2016,26.2324,26900.0
2014-03-20 13:15:00,42.63,42.65,42.62,42.62,20900.0,26.2324,26.2447,26.2262,26.2262,20900.0
2014-03-20 13:20:00,42.62,42.65,42.62,42.64,20100.0,26.2262,26.2447,26.2262,26.2385,20100.0
2014-03-20 13:25:00,42.64,42.66,42.6,42.61,27100.0,26.2385,26.2509,26.2139,26.2201,27100.0
2014-03-20 13:30:00,42.61,42.61,42.58,42.59,27300.0,26.2201,26.2201,26.2016,26.2078,27300.0
2014-03-20 13:35:00,42.58,42.59,42.57,42.58,14600.0,26.2016,26.2078,26.1955,26.2016,14600.0
2014-03-20 13:40:00,42.58,42.58,42.54,42.55,48600.0,26.2016,26.2016,26.177,26.1832,48600.0
2014-03-20 13:45:00,42.55,42.58,42.55,42.56,29800.0,26.1832,26.2016,26.1832,26.1893,29800.0
2014-03-20 13:50:00,42.57,42.61,42.57,42.61,31000.0,26.1955,26.2201,26.1955,26.2201,31000.0
2014-03-20 13:55:00,42.61,42.66,42.61,42.66,30400.0,26.2201,26.2509,26.2201,26.2509,30400.0
2014-03-20 14:00:00,42.66,42.66,42.63,42.64,16900.0,26.2509,26.2509,26.2324,26.2385,16900.0
2014-03-20 14:05:00,42.63,42.64,42.6,42.61,32200.0,26.2324,26.2385,26.2139,26.2201,32200.0
2014-03-20 14:10:00,42.61,42.62,42.61,42.61,6900.0,26.2201,26.2262,26.2201,26.2201,6900.0
2014-03-20 14:15:00,42.62,42.62,42.6,42.6,17000.0,26.2262,26.2262,26.2139,26.2139,17000.0
2014-03-20 14:20:00,42.61,42.63,42.6,42.62,24700.0,26.2201,26.2324,26.2139,26.2262,24700.0
2014-03-20 14:25:00,42.63,42.66,42.63,42.66,12400.0,26.2324,26.2509,26.2324,26.2509,12400.0
2014-03-20 14:30:00,42.67,42.67,42.64,42.65,15800.0,26.257,26.257,26.2385,26.2447,15800.0
2014-03-20 14:35:00,42.65,42.66,42.64,42.66,20300.0,26.2447,26.2509,26.2385,26.2509,20300.0
2014-03-20 14:40:00,42.66,42.69,42.66,42.69,27000.0,26.2509,26.2693,26.2509,26.2693,27000.0
2014-03-20 14:45:00,42.69,42.7,42.68,42.7,21200.0,26.2693,26.2755,26.2632,26.2755,21200.0
2014-03-20 14:50:00,42.7,42.7,42.67,42.67,19800.0,26.2755,26.2755,26.257,26.257,19800.0
2014-03-20 14:55:00,42.67,42.68,42.65,42.65,51800.0,26.257,26.2632,26.2447,26.2447,51800.0
2014-03-20 15:00:00,42.65,42.65,42.62,42.62,10100.0,26.2447,26.2447,26.2262,26.2262,10100.0
2014-03-20 15:05:00,42.63,42.65,42.59,42.62,52000.0,26.2324,26.2447,26.2078,26.2262,52000.0
2014-03-20 15:10:00,42.63,42.65,42.63,42.65,14500.0,26.2324,26.2447,26.2324,26.2447,14500.0
2014-03-20 15:15:00,42.64,42.66,42.64,42.65,52400.0,26.2385,26.2509,26.2385,26.2447,52400.0
2014-03-20 15:20:00,42.65,42.66,42.63,42.65,40100.0,26.2447,26.2509,26.2324,26.2447,40100.0
2014-03-20 15:25:00,42.66,42.66,42.63,42.63,36300.0,26.2509,26.2509,26.2324,26.2324,36300.0
2014-03-20 15:30:00,42.63,42.67,42.63,42.65,73300.0,26.2324,26.257,26.2324,26.2447,73300.0
2014-03-20 15:35:00,42.66,42.66,42.64,42.66,72500.0,26.2509,26.2509,26.2385,26.2509,72500.0
2014-03-20 15:40:00,42.66,42.73,42.65,42.73,46100.0,26.2509,26.2939,26.2447,26.2939,46100.0
2014-03-20 15:45:00,42.73,42.73,42.7,42.71,81500.0,26.2939,26.2939,26.2755,26.2816,81500.0
2014-03-20 15:50:00,42.71,42.74,42.7,42.74,95700.0,26.2816,26.3001,26.2755,26.3001,95700.0
2014-03-20 15:55:00,42.73,42.79,42.73,42.78,331000.0,26.2939,26.3308,26.2939,26.3247,331000.0
2014-03-21 09:30:00,42.9,43.09,42.81,42.96,1104300.0,26.3985,26.5155,26.3432,26.4355,1104300.0
2014-03-21 09:35:00,42.97,43.09,42.95,42.99,72000.0,26.4416,26.5155,26.4293,26.4539,72000.0
2014-03-21 09:40:00,42.98,43.1,42.98,43.09,44500.0,26.4478,26.5216,26.4478,26.5155,44500.0
2014-03-21 09:45:00,43.09,43.17,43.04,43.17,48800.0,26.5155,26.5647,26.4847,26.5647,48800.0
2014-03-21 09:50:00,43.17,43.24,43.17,43.23,34800.0,26.5647,26.6078,26.5647,26.6016,34800.0
2014-03-21 09:55:00,43.23,43.28,43.17,43.21,68900.0,26.6016,26.6324,26.5647,26.5893,68900.0
2014-03-21 10:00:00,43.2,43.25,43.14,43.15,66100.0,26.5831,26.6139,26.5462,26.5524,66100.0
2014-03-21 10:05:00,43.15,43.2,42.93,42.94,179800.0,26.5524,26.5831,26.417,26.4232,179800.0
2014-03-21 10:10:00,42.95,43.0,42.94,42.98,166700.0,26.4293,26.4601,26.4232,26.4478,166700.0
2014-03-21 10:15:00,42.99,43.0,42.98,43.0,43000.0,26.4539,26.4601,26.4478,26.4601,43000.0
2014-03-21 10:20:00,43.0,43.0,42.94,42.94,59700.0,26.4601,26.4601,26.4232,26.4232,59700.0
2014-03-21 10:25:00,42.95,42.97,42.94,42.97,29900.0,26.4293,26.4416,26.4232,26.4416,29900.0
2014-03-21 10:30:00,42.96,43.05,42.96,43.03,82300.0,26.4355,26.4908,26.4355,26.4785,82300.0
2014-03-21 10:35:00,43.02,43.05,43.01,43.04,33000.0,26.4724,26.4908,26.4662,26.4847,33000.0
2014-03-21 10:40:00,43.05,43.06,42.98,43.03,38800.0,26.4908,26.497,26.4478,26.4785,38800.0
2014-03-21 10:45:00,43.03,43.04,43.0,43.02,31200.0,26.4785,26.4847,26.4601,26.4724,31200.0
2014-03-21 10:50:00,43.02,43.05,43.01,43.04,17700.0,26.4724,26.4908,26.4662,26.4847,17700.0
2014-03-21 10:55:00,43.04,43.05,43.04,43.05,11700.0,26.4847,26.4908,26.4847,26.4908,11700.0
2014-03-21 11:00:00,43.05,43.07,43.04,43.07,40000.0,26.4908,26.5031,26.4847,26.5031,40000.0
2014-03-21 11:05:00,43.07,43.07,43.04,43.04,20800.0,26.5031,26.5031,26.4847,26.4847,20800.0
2014-03-21 11:10:00,43.05,43.06,43.04,43.06,12300.0,26.4908,26.497,26.4847,26.497,12300.0
2014-03-21 11:15:00,43.05,43.09,43.05,43.09,17400.0,26.4908,26.5155,26.4908,26.5155,17400.0
2014-03-21 11:20:00,43.09,43.09,43.07,43.08,22800.0,26.5155,26.5155,26.5031,26.5093,22800.0
2014-03-21 11:25:00,43.08,43.09,43.07,43.09,33800.0,26.5093,26.5155,26.5031,26.5155,33800.0
2014-03-21 11:30:00,43.08,43.1,43.07,43.1,28700.0,26.5093,26.5216,26.5031,26.5216,28700.0
2014-03-21 11:35:00,43.1,43.11,43.1,43.1,22400.0,26.5216,26.5278,26.5216,26.5216,22400.0
2014-03-21 11:40:00,43.1,43.13,43.1,43.11,30300.0,26.5216,26.5401,26.5216,26.5278,30300.0
2014-03-21 11:45:00,43.1,43.12,43.09,43.11,24000.0,26.5216,26.5339,26.5155,26.5278,24000.0
2014-03-21 11:50:00,43.12,43.15,43.12,43.15,28100.0,26.5339,26.5524,26.5339,26.5524,28100.0
2014-03-21 11:55:00,43.14,43.15,43.13,43.14,29200.0,26.5462,26.5524,26.5401,26.5462,29200.0
2014-03-21 12:00:00,43.13,43.17,43.13,43.17,20100.0,26.5401,26.5647,26.5401,26.5647,20100.0
2014-03-21 12:05:00,43.17,43.18,43.15,43.16,36900.0,26.5647,26.5708,26.5524,26.5585,36900.0
2014-03-21 12:10:00,43.15,43.17,43.15,43.16,29700.0,26.5524,26.5647,26.5524,26.5585,29700.0
2014-03-21 12:15:00,43.15,43.17,43.15,43.17,12300.0,26.5524,26.5647,26.5524,26.5647,12300.0
2014-03-21 12:20:00,43.17,43.17,43.15,43.17,19200.0,26.5647,26.5647,26.5524,26.5647,19200.0
2014-03-21 12:25:00,43.17,43.17,43.15,43.16,15200.0,26.5647,26.5647,26.5524,26.5585,15200.0
2014-03-21 12:30:00,43.15,43.17,43.13,43.16,32800.0,26.5524,26.5647,26.5401,26.5585,32800.0
2014-03-21 12:35:00,43.16,43.17,43.14,43.16,26500.0,26.5585,26.5647,26.5462,26.5585,26500.0
2014-03-21 12:40:00,43.16,43.17,43.15,43.15,15900.0,26.5585,26.5647,26.5524,26.5524,15900.0
2014-03-21 12:45:00,43.15,43.17,43.15,43.15,16800.0,26.5524,26.5647,26.5524,26.5524,16800.0
2014-03-21 12:50:00,43.15,43.15,43.12,43.13,23000.0,26.5524,26.5524,26.5339,26.5401,23000.0
2014-03-21 12:55:00,43.14,43.15,43.11,43.12,21800.0,26.5462,26.5524,26.5278,26.5339,21800.0
2014-03-21 13:00:00,43.11,43.12,43.1,43.11,19200.0,26.5278,26.5339,26.5216,26.5278,19200.0
2014-03-21 13:05:00,43.12,43.12,43.11,43.11,14300.0,26.5339,26.5339,26.5278,26.5278,14300.0
2014-03-21 13:10:00,43.12,43.12,43.01,43.03,37000.0,26.5339,26.5339,26.4662,26.4785,37000.0
2014-03-21 13:15:00,43.04,43.08,43.03,43.08,17900.0,26.4847,26.5093,26.4785,26.5093,17900.0
2014-03-21 13:20:00,43.07,43.08,43.02,43.04,25800.0,26.5031,26.5093,26.4724,26.4847,25800.0
2014-03-21 13:25:00,43.04,43.08,43.0,43.07,36000.0,26.4847,26.5093,26.4601,26.5031,36000.0
2014-03-21 13:30:00,43.07,43.09,43.06,43.09,24500.0,26.5031,26.5155,26.497,26.5155,24500.0
2014-03-21 13:35:00,43.1,43.1,43.07,43.08,26100.0,26.5216,26.5216,26.5031,26.5093,26100.0
2014-03-21 13:40:00,43.08,43.08,43.02,43.02,22700.0,26.5093,26.5093,26.4724,26.4724,22700.0
2014-03-21 13:45:00,43.03,43.05,43.02,43.02,26900.0,26.4785,26.4908,26.4724,26.4724,26900.0
2014-03-21 13:50:00,43.01,43.1,43.01,43.09,46000.0,26.4662,26.5216,26.4662,26.5155,46000.0
2014-03-21 13:55:00,43.09,43.1,43.02,43.03,31700.0,26.5155,26.5216,26.4724,26.4785,31700.0
2014-03-21 14:00:00,43.03,43.05,43.0,43.04,27200.0,26.4785,26.4908,26.4601,26.4847,27200.0
2014-03-21 14:05:00,43.05,43.09,43.04,43.08,64100.0,26.4908,26.5155,26.4847,26.5093,64100.0
2014-03-21 14:10:00,43.08,43.09,43.05,43.05,31200.0,26.5093,26.5155,26.4908,26.4908,31200.0
2014-03-21 14:15:00,43.06,43.1,43.05,43.07,69700.0,26.497,26.5216,26.4908,26.5031,69700.0
2014-03-21 14:20:00,43.07,43.09,43.07,43.09,32500.0,26.5031,26.5155,26.5031,26.5155,32500.0
2014-03-21 14:25:00,43.09,43.1,43.07,43.08,54700.0,26.5155,26.5216,26.5031,26.5093,54700.0
2014-03-21 14:30:00,43.07,43.1,43.07,43.1,73700.0,26.5031,26.5216,26.5031,26.5216,73700.0
2014-03-21 14:35:00,43.09,43.13,43.09,43.13,64500.0,26.5155,26.5401,26.5155,26.5401,64500.0
2014-03-21 14:40:00,43.12,43.15,43.06,43.07,62600.0,26.5339,26.5524,26.497,26.5031,62600.0
2014-03-21 14:45:00,43.07,43.1,43.05,43.05,40000.0,26.5031,26.5216,26.4908,26.4908,40000.0
2014-03-21 14:50:00,43.04,43.07,43.04,43.05,19900.0,26.4847,26.5031,26.4847,26.4908,19900.0
2014-03-21 14:55:00,43.05,43.05,43.03,43.04,19400.0,26.4908,26.4908,26.4785,26.4847,19400.0
2014-03-21 15:00:00,43.03,43.04,42.98,43.01,61900.0,26.4785,26.4847,26.4478,26.4662,61900.0
2014-03-21 15:05:00,43.01,43.05,43.0,43.05,17100.0,26.4662,26.4908,26.4601,26.4908,17100.0
2014-03-21 15:10:00,43.04,43.09,43.02,43.02,57700.0,26.4847,26.5155,26.4724,26.4724,57700.0
2014-03-21 15:15:00,43.01,43.03,43.0,43.02,34100.0,26.4662,26.4785,26.4601,26.4724,34100.0
2014-03-21 15:20:00,43.02,43.04,43.0,43.04,47100.0,26.4724,26.4847,26.4601,26.4847,47100.0
2014-03-21 15:25:00,43.05,43.06,43.03,43.05,90300.0,26.4908,26.497,26.4785,26.4908,90300.0
2014-03-21 15:30:00,43.04,43.05,43.02,43.03,84400.0,26.4847,26.4908,26.4724,26.4785,84400.0
2014-03-21 15:35:00,43.03,43.03,42.98,43.0,74100.0,26.4785,26.4785,26.4478,26.4601,74100.0
2014-03-21 15:40:00,42.99,43.01,42.95,42.99,75000.0,26.4539,26.4662,26.4293,26.4539,75000.0
2014-03-21 15:45:00,43.0,43.0,42.92,42.92,258000.0,26.4601,26.4601,26.4108,26.4108,258000.0
2014-03-21 15:50:00,42.93,42.93,42.87,42.87,112600.0,26.417,26.417,26.3801,26.3801,112600.0
2014-03-21 15:55:00,42.88,42.94,42.87,42.93,323600.0,26.3862,26.4232,26.3801,26.417,323600.0
2014-03-24 09:30:00,42.96,43.22,42.96,43.15,95100.0,26.4355,26.5954,26.4355,26.5524,95100.0
2014-03-24 09:35:00,43.14,43.14,43.0,43.06,26700.0,26.5462,26.5462,26.4601,26.497,26700.0
2014-03-24 09:40:00,43.06,43.13,43.03,43.06,38900.0,26.497,26.5401,26.4785,26.497,38900.0
2014-03-24 09:45:00,43.07,43.09,43.02,43.07,32200.0,26.5031,26.5155,26.4724,26.5031,32200.0
2014-03-24 09:50:00,43.06,43.19,43.04,43.16,45800.0,26.497,26.577,26.4847,26.5585,45800.0
2014-03-24 09:55:00,43.17,43.17,43.05,43.07,39300.0,26.5647,26.5647,26.4908,26.5031,39300.0
2014-03-24 10:00:00,43.07,43.1,43.0,43.0,45900.0,26.5031,26.5216,26.4601,26.4601,45900.0
2014-03-24 10:05:00,43.0,43.0,42.95,42.98,45300.0,26.4601,26.4601,26.4293,26.4478,45300.0
2014-03-24 10:10:00,42.97,43.02,42.95,42.98,34100.0,26.4416,26.4724,26.4293,26.4478,34100.0
2014-03-24 10:15:00,42.97,43.0,42.96,42.97,26700.0,26.4416,26.4601,26.4355,26.4416,26700.0
2014-03-24 10:20:00,42.96,43.03,42.96,43.03,40800.0,26.4355,26.4785,26.4355,26.4785,40800.0
2014-03-24 10:25:00,43.02,43.07,43.02,43.05,46800.0,26.4724,26.5031,26.4724,26.4908,46800.0
2014-03-24 10:30:00,43.05,43.05,42.95,42.99,62600.0,26.4908,26.4908,26.4293,26.4539,62600.0
2014-03-24 10:35:00,42.99,43.02,42.97,43.0,66800.0,26.4539,26.4724,26.4416,26.4601,66800.0
2014-03-24 10:40:00,42.99,43.05,42.99,43.03,38900.0,26.4539,26.4908,26.4539,26.4785,38900.0
2014-03-24 10:45:00,43.04,43.11,43.04,43.1,49300.0,26.4847,26.5278,26.4847,26.5216,49300.0
2014-03-24 10:50:00,43.09,43.13,43.07,43.11,27700.0,26.5155,26.5401,26.5031,26.5278,27700.0
2014-03-24 10:55:00,43.11,43.13,43.06,43.08,36700.0,26.5278,26.5401,26.497,26.5093,36700.0
2014-03-24 11:00:00,43.08,43.11,43.05,43.11,25700.0,26.5093,26.5278,26.4908,26.5278,25700.0
2014-03-24 11:05:00,43.1,43.11,43.06,43.09,58100.0,26.5216,26.5278,26.497,26.5155,58100.0
2014-03-24 11:10:00,43.08,43.12,43.07,43.1,28500.0,26.5093,26.5339,26.5031,26.5216,28500.0
2014-03-24 11:15:00,43.1,43.1,43.07,43.09,21400.0,26.5216,26.5216,26.5031,26.5155,21400.0
2014-03-24 11:20:00,43.09,43.14,43.08,43.14,47100.0,26.5155,26.5462,26.5093,26.5462,47100.0
2014-03-24 11:25:00,43.14,43.16,43.12,43.13,16800.0,26.5462,26.5585,26.5339,26.5401,16800.0
2014-03-24 11:30:00,43.13,43.15,43.09,43.11,22000.0,26.5401,26.5524,26.5155,26.5278,22000.0
2014-03-24 11:35:00,43.1,43.13,43.1,43.12,12200.0,26.5216,26.5401,26.5216,26.5339,12200.0
2014-03-24 11:40:00,43.12,43.15,43.11,43.12,30400.0,26.5339,26.5524,26.5278,26.5339,30400.0
2014-03-24 11:45:00,43.12,43.13,43.09,43.12,19300.0,26.5339,26.5401,26.5155,26.5339,19300.0
2014-03-24 11:50:00,43.11,43.16,43.11,43.15,27800.0,26.5278,26.5585,26.5278,26.5524,27800.0
2014-03-24 11:55:00,43.14,43.17,43.14,43.16,15800.0,26.5462,26.5647,26.5462,26.5585,15800.0
2014-03-24 12:00:00,43.16,43.16,43.14,43.14,13900.0,26.5585,26.5585,26.5462,26.5462,13900.0
2014-03-24 12:05:00,43.14,43.15,43.09,43.1,37200.0,26.5462,26.5524,26.5155,26.5216,37200.0
2014-03-24 12:10:00,43.11,43.11,43.07,43.09,21400.0,26.5278,26.5278,26.5031,26.5155,21400.0
2014-03-24 12:15:00,43.09,43.09,43.02,43.02,21400.0,26.5155,26.5155,26.4724,26.4724,21400.0
2014-03-24 12:20:00,43.02,43.1,43.02,43.1,24700.0,26.4724,26.5216,26.4724,26.5216,24700.0
2014-03-24 12:25:00,43.09,43.1,43.04,43.04,14300.0,26.5155,26.5216,26.4847,26.4847,14300.0
2014-03-24 12:30:00,43.04,43.08,43.03,43.03,50100.0,26.4847,26.5093,26.4785,26.4785,50100.0
2014-03-24 12:35:00,43.03,43.09,43.03,43.07,16000.0,26.4785,26.5155,26.4785,26.5031,16000.0
2014-03-24 12:40:00,43.08,43.09,43.06,43.08,13100.0,26.5093,26.5155,26.497,26.5093,13100.0
2014-03-24 12:45:00,43.07,43.13,43.07,43.12,22100.0,26.5031,26.5401,26.5031,26.5339,22100.0
2014-03-24 12:50:00,43.12,43.18,43.12,43.17,38600.0,26.5339,26.5708,26.5339,26.5647,38600.0
2014-03-24 12:55:00,43.18,43.2,43.15,43.17,34500.0,26.5708,26.5831,26.5524,26.5647,34500.0
2014-03-24 13:00:00,43.18,43.22,43.18,43.2,23600.0,26.5708,26.5954,26.5708,26.5831,23600.0
2014-03-24 13:05:00,43.2,43.21,43.16,43.17,11900.0,26.5831,26.5893,26.5585,26.5647,11900.0
2014-03-24 13:10:00,43.17,43.19,43.17,43.19,4800.0,26.5647,26.577,26.5647,26.577,4800.0
2014-03-24 13:15:00,43.18,43.2,43.17,43.19,15300.0,26.5708,26.5831,26.5647,26.577,15300.0
2014-03-24 13:20:00,43.18,43.22,43.17,43.19,14300.0,26.5708,26.5954,26.5647,26.577,14300.0
2014-03-24 13:25:00,43.2,43.2,43.17,43.19,15000.0,26.5831,26.5831,26.5647,26.577,15000.0
2014-03-24 13:30:00,43.18,43.19,43.15,43.18,63400.0,26.5708,26.577,26.5524,26.5708,63400.0
2014-03-24 13:35:00,43.18,43.2,43.16,43.17,14700.0,26.5708,26.5831,26.5585,26.5647,14700.0
2014-03-24 13:40:00,43.18,43.19,43.15,43.15,16100.0,26.5708,26.577,26.5524,26.5524,16100.0
2014-03-24 13:45:00,43.15,43.17,43.14,43.14,19200.0,26.5524,26.5647,26.5462,26.5462,19200.0
2014-03-24 13:50:00,43.15,43.15,43.11,43.14,21200.0,26.5524,26.5524,26.5278,26.5462,21200.0
2014-03-24 13:55:00,43.14,43.15,43.12,43.14,17500.0,26.5462,26.5524,26.5339,26.5462,17500.0
2014-03-24 14:00:00,43.15,43.18,43.14,43.17,33800.0,26.5524,26.5708,26.5462,26.5647,33800.0
2014-03-24 14:05:00,43.17,43.2,43.16,43.17,34900.0,26.5647,26.5831,26.5585,26.5647,34900.0
2014-03-24 14:10:00,43.18,43.19,43.14,43.16,26100.0,26.5708,26.577,26.5462,26.5585,26100.0
2014-03-24 14:15:00,43.15,43.16,43.13,43.13,16200.0,26.5524,26.5585,26.5401,26.5401,16200.0
2014-03-24 14:20:00,43.14,43.16,43.13,43.14,28400.0,26.5462,26.5585,26.5401,26.5462,28400.0
2014-03-24 14:25:00,43.15,43.18,43.13,43.17,26600.0,26.5524,26.5708,26.5401,26.5647,26600.0
2014-03-24 14:30:00,43.16,43.17,43.14,43.14,18100.0,26.5585,26.5647,26.5462,26.5462,18100.0
2014-03-24 14:35:00,43.14,43.18,43.14,43.18,10100.0,26.5462,26.5708,26.5462,26.5708,10100.0
2014-03-24 14:40:00,43.17,43.21,43.17,43.2,28200.0,26.5647,26.5893,26.5647,26.5831,28200.0
2014-03-24 14:45:00,43.2,43.23,43.2,43.21,28500.0,26.5831,26.6016,26.5831,26.5893,28500.0
2014-03-24 14:50:00,43.2,43.23,43.2,43.22,27900.0,26.5831,26.6016,26.5831,26.5954,27900.0
2014-03-24 14:55:00,43.21,43.22,43.2,43.22,33200.0,26.5893,26.5954,26.5831,26.5954,33200.0
2014-03-24 15:00:00,43.22,43.23,43.19,43.19,21600.0,26.5954,26.6016,26.577,26.577,21600.0
2014-03-24 15:05:00,43.2,43.2,43.16,43.16,30400.0,26.5831,26.5831,26.5585,26.5585,30400.0
2014-03-24 15:10:00,43.15,43.16,43.14,43.16,20900.0,26.5524,26.5585,26.5462,26.5585,20900.0
2014-03-24 15:15:00,43.16,43.19,43.15,43.17,41400.0,26.5585,26.577,26.5524,26.5647,41400.0
2014-03-24 15:20:00,43.17,43.2,43.17,43.2,20500.0,26.5647,26.5831,26.5647,26.5831,20500.0
2014-03-24 15:25:00,43.2,43.23,43.19,43.23,30500.0,26.5831,26.6016,26.577,26.6016,30500.0
2014-03-24 15:30:00,43.23,43.24,43.21,43.22,37700.0,26.6016,26.6078,26.5893,26.5954,37700.0
2014-03-24 15:35:00,43.21,43.22,43.21,43.22,23700.0,26.5893,26.5954,26.5893,26.5954,23700.0
2014-03-24 15:40:00,43.22,43.22,43.21,43.22,40700.0,26.5954,26.5954,26.5893,26.5954,40700.0
2014-03-24 15:45:00,43.22,43.23,43.21,43.22,58300.0,26.5954,26.6016,26.5893,26.5954,58300.0
2014-03-24 15:50:00,43.22,43.24,43.2,43.24,62200.0,26.5954,26.6078,26.5831,26.6078,62200.0
2014-03-24 15:55:00,43.23,43.23,43.18,43.18,111200.0,26.6016,26.6016,26.5708,26.5708,111200.0
2014-03-25 09:30:00,43.25,43.28,43.15,43.18,88300.0,26.6139,26.6324,26.5524,26.5708,88300.0
2014-03-25 09:35:00,43.18,43.2,43.1,43.17,23700.0,26.5708,26.5831,26.5216,26.5647,23700.0
2014-03-25 09:40:00,43.18,43.24,43.17,43.17,24600.0,26.5708,26.6078,26.5647,26.5647,24600.0
2014-03-25 09:45:00,43.18,43.18,43.12,43.12,20800.0,26.5708,26.5708,26.5339,26.5339,20800.0
2014-03-25 09:50:00,43.11,43.11,43.07,43.11,30200.0,26.5278,26.5278,26.5031,26.5278,30200.0
2014-03-25 09:55:00,43.1,43.16,43.08,43.15,32200.0,26.5216,26.5585,26.5093,26.5524,32200.0
2014-03-25 10:00:00,43.16,43.17,43.06,43.09,29600.0,26.5585,26.5647,26.497,26.5155,29600.0
2014-03-25 10:05:00,43.09,43.12,42.98,43.12,130800.0,26.5155,26.5339,26.4478,26.5339,130800.0
2014-03-25 10:10:00,43.12,43.18,43.1,43.1,44000.0,26.5339,26.5708,26.5216,26.5216,44000.0
2014-03-25 10:15:00,43.1,43.12,43.05,43.08,26200.0,26.5216,26.5339,26.4908,26.5093,26200.0
2014-03-25 10:20:00,43.08,43.18,43.07,43.12,33200.0,26.5093,26.5708,26.5031,26.5339,33200.0
2014-03-25 10:25:00,43.12,43.14,43.1,43.13,27800.0,26.5339,26.5462,26.5216,26.5401,27800.0
2014-03-25 10:30:00,43.14,43.15,43.12,43.14,27200.0,26.5462,26.5524,26.5339,26.5462,27200.0
2014-03-25 10:35:00,43.14,43.28,43.14,43.23,66000.0,26.5462,26.6324,26.5462,26.6016,66000.0
2014-03-25 10:40:00,43.24,43.25,43.18,43.22,20500.0,26.6078,26.6139,26.5708,26.5954,20500.0
2014-03-25 10:45:00,43.21,43.25,43.21,43.21,22000.0,26.5893,26.6139,26.5893,26.5893,22000.0
2014-03-25 10:50:00,43.22,43.26,43.21,43.22,29400.0,26.5954,26.6201,26.5893,26.5954,29400.0
2014-03-25 10:55:00,43.22,43.25,43.19,43.25,37200.0,26.5954,26.6139,26.577,26.6139,37200.0
2014-03-25 11:00:00,43.25,43.31,43.23,43.28,48500.0,26.6139,26.6508,26.6016,26.6324,48500.0
2014-03-25 11:05:00,43.28,43.31,43.27,43.31,20700.0,26.6324,26.6508,26.6262,26.6508,20700.0
2014-03-25 11:10:00,43.3,43.33,43.3,43.32,26000.0,26.6447,26.6631,26.6447,26.657,26000.0
2014-03-25 11:15:00,43.32,43.34,43.27,43.27,36700.0,26.657,26.6693,26.6262,26.6262,36700.0
2014-03-25 11:20:00,43.27,43.31,43.27,43.29,30000.0,26.6262,26.6508,26.6262,26.6385,30000.0
2014-03-25 11:25:00,43.28,43.3,43.24,43.3,26900.0,26.6324,26.6447,26.6078,26.6447,26900.0
2014-03-25 11:30:00,43.3,43.3,43.21,43.26,57000.0,26.6447,26.6447,26.5893,26.6201,57000.0
2014-03-25 11:35:00,43.26,43.28,43.21,43.25,46800.0,26.6201,26.6324,26.5893,26.6139,46800.0
2014-03-25 11:40:00,43.25,43.29,43.25,43.29,17400.0,26.6139,26.6385,26.6139,26.6385,17400.0
2014-03-25 11:45:00,43.29,43.3,43.24,43.25,29400.0,26.6385,26.6447,26.6078,26.6139,29400.0
2014-03-25 11:50:00,43.25,43.26,43.24,43.25,19600.0,26.6139,26.6201,26.6078,26.6139,19600.0
2014-03-25 11:55:00,43.25,43.3,43.24,43.29,32700.0,26.6139,26.6447,26.6078,26.6385,32700.0
2014-03-25 12:00:00,43.29,43.3,43.26,43.29,37200.0,26.6385,26.6447,26.6201,26.6385,37200.0
2014-03-25 12:05:00,43.3,43.33,43.28,43.32,20200.0,26.6447,26.6631,26.6324,26.657,20200.0
2014-03-25 12:10:00,43.32,43.38,43.32,43.38,23700.0,26.657,26.6939,26.657,26.6939,23700.0
2014-03-25 12:15:00,43.38,43.39,43.36,43.37,29400.0,26.6939,26.7001,26.6816,26.6878,29400.0
2014-03-25 12:20:00,43.37,43.39,43.36,43.36,21300.0,26.6878,26.7001,26.6816,26.6816,21300.0
2014-03-25 12:25:00,43.36,43.37,43.31,43.34,28700.0,26.6816,26.6878,26.6508,26.6693,28700.0
2014-03-25 12:30:00,43.35,43.39,43.34,43.36,24700.0,26.6754,26.7001,26.6693,26.6816,24700.0
2014-03-25 12:35:00,43.36,43.39,43.35,43.39,15700.0,26.6816,26.7001,26.6754,26.7001,15700.0
2014-03-25 12:40:00,43.39,43.39,43.34,43.36,29800.0,26.7001,26.7001,26.6693,26.6816,29800.0
2014-03-25 12:45:00,43.36,43.4,43.36,43.38,31000.0,26.6816,26.7062,26.6816,26.6939,31000.0
2014-03-25 12:50:00,43.38,43.4,43.37,43.37,17400.0,26.6939,26.7062,26.6878,26.6878,17400.0
2014-03-25 12:55:00,43.37,43.39,43.37,43.39,6600.0,26.6878,26.7001,26.6878,26.7001,6600.0
2014-03-25 13:00:00,43.39,43.4,43.37,43.4,23900.0,26.7001,26.7062,26.6878,26.7062,23900.0
2014-03-25 13:05:00,43.4,43.4,43.37,43.39,16300.0,26.7062,26.7062,26.6878,26.7001,16300.0
2014-03-25 13:10:00,43.39,43.4,43.38,43.39,9400.0,26.7001,26.7062,26.6939,26.7001,9400.0
2014-03-25 13:15:00,43.39,43.4,43.38,43.39,10000.0,26.7001,26.7062,26.6939,26.7001,10000.0
2014-03-25 13:20:00,43.39,43.44,43.38,43.44,37300.0,26.7001,26.7308,26.6939,26.7308,37300.0
2014-03-25 13:25:00,43.44,43.46,43.43,43.45,19000.0,26.7308,26.7431,26.7247,26.737,19000.0
2014-03-25 13:30:00,43.46,43.48,43.45,43.48,20700.0,26.7431,26.7554,26.737,26.7554,20700.0
2014-03-25 13:35:00,43.48,43.48,43.47,43.48,16500.0,26.7554,26.7554,26.7493,26.7554,16500.0
2014-03-25 13:40:00,43.48,43.5,43.47,43.49,23600.0,26.7554,26.7677,26.7493,26.7616,23600.0
2014-03-25 13:45:00,43.49,43.5,43.47,43.49,29300.0,26.7616,26.7677,26.7493,26.7616,29300.0
2014-03-25 13:50:00,43.49,43.49,43.45,43.46,48200.0,26.7616,26.7616,26.737,26.7431,48200.0
2014-03-25 13:55:00,43.46,43.49,43.45,43.48,28000.0,26.7431,26.7616,26.737,26.7554,28000.0
2014-03-25 14:00:00,43.48,43.49,43.46,43.47,27600.0,26.7554,26.7616,26.7431,26.7493,27600.0
2014-03-25 14:05:00,43.48,43.48,43.45,43.47,33400.0,26.7554,26.7554,26.737,26.7493,33400.0
2014-03-25 14:10:00,43.48,43.48,43.46,43.47,14600.0,26.7554,26.7554,26.7431,26.7493,14600.0
2014-03-25 14:15:00,43.46,43.49,43.46,43.48,40300.0,26.7431,26.7616,26.7431,26.7554,40300.0
2014-03-25 14:20:00,43.49,43.5,43.48,43.49,18300.0,26.7616,26.7677,26.7554,26.7616,18300.0
2014-03-25 14:25:00,43.5,43.5,43.46,43.46,43000.0,26.7677,26.7677,26.7431,26.7431,43000.0
2014-03-25 14:30:00,43.47,43.5,43.46,43.48,29700.0,26.7493,26.7677,26.7431,26.7554,29700.0
2014-03-25 14:35:00,43.48,43.5,43.48,43.49,16700.0,26.7554,26.7677,26.7554,26.7616,16700.0
2014-03-25 14:40:00,43.49,43.5,43.49,43.5,8000.0,26.7616,26.7677,26.7616,26.7677,8000.0
2014-03-25 14:45:00,43.5,43.5,43.49,43.49,13100.0,26.7677,26.7677,26.7616,26.7616,13100.0
2014-03-25 14:50:00,43.5,43.5,43.45,43.46,26000.0,26.7677,26.7677,26.737,26.7431,26000.0
2014-03-25 14:55:00,43.46,43.46,43.45,43.46,12500.0,26.7431,26.7431,26.737,26.7431,12500.0
2014-03-25 15:00:00,43.46,43.46,43.45,43.46,7700.0,26.7431,26.7431,26.737,26.7431,7700.0
2014-03-25 15:05:00,43.46,43.46,43.44,43.44,21500.0,26.7431,26.7431,26.7308,26.7308,21500.0
2014-03-25 15:10:00,43.44,43.46,43.44,43.45,64200.0,26.7308,26.7431,26.7308,26.737,64200.0
2014-03-25 15:15:00,43.44,43.47,43.44,43.46,47700.0,26.7308,26.7493,26.7308,26.7431,47700.0
2014-03-25 15:20:00,43.47,43.5,43.46,43.48,45400.0,26.7493,26.7677,26.7431,26.7554,45400.0
2014-03-25 15:25:00,43.47,43.48,43.45,43.45,27700.0,26.7493,26.7554,26.737,26.737,27700.0
2014-03-25 15:30:00,43.46,43.49,43.45,43.45,50000.0,26.7431,26.7616,26.737,26.737,50000.0
2014-03-25 15:35:00,43.46,43.46,43.44,43.45,51200.0,26.7431,26.7431,26.7308,26.737,51200.0
2014-03-25 15:40:00,43.45,43.48,43.44,43.47,58000.0,26.737,26.7554,26.7308,26.7493,58000.0
2014-03-25 15:45:00,43.47,43.47,43.45,43.45,53400.0,26.7493,26.7493,26.737,26.737,53400.0
2014-03-25 15:50:00,43.45,43.48,43.44,43.47,98500.0,26.737,26.7554,26.7308,26.7493,98500.0
2014-03-25 15:55:00,43.46,43.47,43.42,43.43,173300.0,26.7431,26.7493,26.7185,26.7247,173300.0
2014-03-26 09:30:00,43.47,43.55,43.46,43.5,87800.0,26.7493,26.7985,26.7431,26.7677,87800.0
2014-03-26 09:35:00,43.51,43.51,43.42,43.45,41900.0,26.7739,26.7739,26.7185,26.737,41900.0
2014-03-26 09:40:00,43.45,43.47,43.38,43.38,35900.0,26.737,26.7493,26.6939,26.6939,35900.0
2014-03-26 09:45:00,43.38,43.49,43.33,43.46,49500.0,26.6939,26.7616,26.6631,26.7431,49500.0
2014-03-26 09:50:00,43.46,43.46,43.37,43.37,46900.0,26.7431,26.7431,26.6878,26.6878,46900.0
2014-03-26 09:55:00,43.37,43.43,43.36,43.42,27000.0,26.6878,26.7247,26.6816,26.7185,27000.0
2014-03-26 10:00:00,43.42,43.47,43.39,43.45,47500.0,26.7185,26.7493,26.7001,26.737,47500.0
2014-03-26 10:05:00,43.44,43.45,43.29,43.34,73000.0,26.7308,26.737,26.6385,26.6693,73000.0
2014-03-26 10:10:00,43.34,43.39,43.34,43.35,32800.0,26.6693,26.7001,26.6693,26.6754,32800.0
2014-03-26 10:15:00,43.36,43.42,43.36,43.42,34400.0,26.6816,26.7185,26.6816,26.7185,34400.0
2014-03-26 10:20:00,43.41,43.45,43.4,43.41,31300.0,26.7124,26.737,26.7062,26.7124,31300.0
2014-03-26 10:25:00,43.41,43.42,43.38,43.42,32500.0,26.7124,26.7185,26.6939,26.7185,32500.0
2014-03-26 10:30:00,43.41,43.42,43.35,43.36,24900.0,26.7124,26.7185,26.6754,26.6816,24900.0
2014-03-26 10:35:00,43.36,43.37,43.33,43.33,63800.0,26.6816,26.6878,26.6631,26.6631,63800.0
2014-03-26 10:40:00,43.33,43.34,43.3,43.3,35200.0,26.6631,26.6693,26.6447,26.6447,35200.0
2014-03-26 10:45:00,43.31,43.32,43.27,43.28,42600.0,26.6508,26.657,26.6262,26.6324,42600.0
2014-03-26 10:50:00,43.28,43.41,43.28,43.4,45900.0,26.6324,26.7124,26.6324,26.7062,45900.0
2014-03-26 10:55:00,43.41,43.44,43.4,43.41,42300.0,26.7124,26.7308,26.7062,26.7124,42300.0
2014-03-26 11:00:00,43.41,43.44,43.39,43.4,78100.0,26.7124,26.7308,26.7001,26.7062,78100.0
2014-03-26 11:05:00,43.41,43.41,43.39,43.41,26500.0,26.7124,26.7124,26.7001,26.7124,26500.0
2014-03-26 11:10:00,43.4,43.45,43.4,43.45,37000.0,26.7062,26.737,26.7062,26.737,37000.0
2014-03-26 11:15:00,43.45,43.45,43.4,43.41,60000.0,26.737,26.737,26.7062,26.7124,60000.0
2014-03-26 11:20:00,43.41,43.43,43.38,43.4,98200.0,26.7124,26.7247,26.6939,26.7062,98200.0
2014-03-26 11:25:00,43.4,43.43,43.39,43.41,55400.0,26.7062,26.7247,26.7001,26.7124,55400.0
2014-03-26 11:30:00,43.41,43.46,43.4,43.45,60200.0,26.7124,26.7431,26.7062,26.737,60200.0
2014-03-26 11:35:00,43.46,43.48,43.42,43.42,69600.0,26.7431,26.7554,26.7185,26.7185,69600.0
2014-03-26 11:40:00,43.42,43.43,43.36,43.38,65300.0,26.7185,26.7247,26.6816,26.6939,65300.0
2014-03-26 11:45:00,43.38,43.41,43.38,43.41,27500.0,26.6939,26.7124,26.6939,26.7124,27500.0
2014-03-26 11:50:00,43.41,43.45,43.4,43.4,45800.0,26.7124,26.737,26.7062,26.7062,45800.0
2014-03-26 11:55:00,43.41,43.42,43.36,43.39,47100.0,26.7124,26.7185,26.6816,26.7001,47100.0
2014-03-26 12:00:00,43.4,43.41,43.39,43.4,30000.0,26.7062,26.7124,26.7001,26.7062,30000.0
2014-03-26 12:05:00,43.41,43.41,43.38,43.41,34000.0,26.7124,26.7124,26.6939,26.7124,34000.0
2014-03-26 12:10:00,43.41,43.42,43.38,43.41,25800.0,26.7124,26.7185,26.6939,26.7124,25800.0
2014-03-26 12:15:00,43.4,43.41,43.39,43.4,7600.0,26.7062,26.7124,26.7001,26.7062,7600.0
2014-03-26 12:20:00,43.4,43.4,43.34,43.37,32400.0,26.7062,26.7062,26.6693,26.6878,32400.0
2014-03-26 12:25:00,43.36,43.37,43.33,43.35,34800.0,26.6816,26.6878,26.6631,26.6754,34800.0
2014-03-26 12:30:00,43.36,43.4,43.34,43.4,43700.0,26.6816,26.7062,26.6693,26.7062,43700.0
2014-03-26 12:35:00,43.4,43.42,43.4,43.4,38800.0,26.7062,26.7185,26.7062,26.7062,38800.0
2014-03-26 12:40:00,43.41,43.41,43.4,43.41,14600.0,26.7124,26.7124,26.7062,26.7124,14600.0
2014-03-26 12:45:00,43.41,43.42,43.39,43.4,15000.0,26.7124,26.7185,26.7001,26.7062,15000.0
2014-03-26 12:50:00,43.4,43.41,43.39,43.41,22300.0,26.7062,26.7124,26.7001,26.7124,22300.0
2014-03-26 12:55:00,43.41,43.41,43.39,43.4,18700.0,26.7124,26.7124,26.7001,26.7062,18700.0
2014-03-26 13:00:00,43.39,43.4,43.37,43.37,13600.0,26.7001,26.7062,26.6878,26.6878,13600.0
2014-03-26 13:05:00,43.37,43.39,43.36,43.38,20700.0,26.6878,26.7001,26.6816,26.6939,20700.0
2014-03-26 13:10:00,43.37,43.4,43.37,43.4,12000.0,26.6878,26.7062,26.6878,26.7062,12000.0
2014-03-26 13:15:00,43.4,43.42,43.38,43.42,64500.0,26.7062,26.7185,26.6939,26.7185,64500.0
2014-03-26 13:20:00,43.41,43.43,43.35,43.36,119800.0,26.7124,26.7247,26.6754,26.6816,119800.0
2014-03-26 13:25:00,43.37,43.37,43.31,43.32,54300.0,26.6878,26.6878,26.6508,26.657,54300.0
2014-03-26 13:30:00,43.31,43.32,43.27,43.29,36200.0,26.6508,26.657,26.6262,26.6385,36200.0
2014-03-26 13:35:00,43.29,43.3,43.24,43.26,46800.0,26.6385,26.6447,26.6078,26.6201,46800.0
2014-03-26 13:40:00,43.27,43.27,43.22,43.24,39200.0,26.6262,26.6262,26.5954,26.6078,39200.0
2014-03-26 13:45:00,43.23,43.27,43.23,43.26,42000.0,26.6016,26.6262,26.6016,26.6201,42000.0
2014-03-26 13:50:00,43.25,43.27,43.21,43.24,76000.0,26.6139,26.6262,26.5893,26.6078,76000.0
2014-03-26 13:55:00,43.24,43.27,43.23,43.25,29900.0,26.6078,26.6262,26.6016,26.6139,29900.0
2014-03-26 14:00:00,43.24,43.26,43.23,43.25,40300.0,26.6078,26.6201,26.6016,26.6139,40300.0
2014-03-26 14:05:00,43.25,43.27,43.23,43.26,36900.0,26.6139,26.6262,26.6016,26.6201,36900.0
2014-03-26 14:10:00,43.26,43.27,43.2,43.2,53000.0,26.6201,26.6262,26.5831,26.5831,53000.0
2014-03-26 14:15:00,43.2,43.22,43.18,43.21,69500.0,26.5831,26.5954,26.5708,26.5893,69500.0
2014-03-26 14:20:00,43.21,43.25,43.21,43.25,38500.0,26.5893,26.6139,26.5893,26.6139,38500.0
2014-03-26 14:25:00,43.25,43.26,43.23,43.24,25900.0,26.6139,26.6201,26.6016,26.6078,25900.0
2014-03-26 14:30:00,43.24,43.24,43.2,43.22,43300.0,26.6078,26.6078,26.5831,26.5954,43300.0
2014-03-26 14:35:00,43.23,43.23,43.22,43.23,12400.0,26.6016,26.6016,26.5954,26.6016,12400.0
2014-03-26 14:40:00,43.23,43.29,43.22,43.27,36800.0,26.6016,26.6385,26.5954,26.6262,36800.0
2014-03-26 14:45:00,43.28,43.28,43.24,43.27,29400.0,26.6324,26.6324,26.6078,26.6262,29400.0
2014-03-26 14:50:00,43.27,43.29,43.26,43.29,13900.0,26.6262,26.6385,26.6201,26.6385,13900.0
2014-03-26 14:55:00,43.28,43.3,43.28,43.29,29900.0,26.6324,26.6447,26.6324,26.6385,29900.0
2014-03-26 15:00:00,43.29,43.31,43.27,43.28,59000.0,26.6385,26.6508,26.6262,26.6324,59000.0
2014-03-26 15:05:00,43.29,43.31,43.28,43.31,26400.0,26.6385,26.6508,26.6324,26.6508,26400.0
2014-03-26 15:10:00,43.31,43.31,43.3,43.3,31500.0,26.6508,26.6508,26.6447,26.6447,31500.0
2014-03-26 15:15:00,43.3,43.31,43.27,43.29,41100.0,26.6447,26.6508,26.6262,26.6385,41100.0
2014-03-26 15:20:00,43.29,43.29,43.28,43.29,16500.0,26.6385,26.6385,26.6324,26.6385,16500.0
2014-03-26 15:25:00,43.29,43.29,43.27,43.28,39300.0,26.6385,26.6385,26.6262,26.6324,39300.0
2014-03-26 15:30:00,43.28,43.3,43.28,43.28,18000.0,26.6324,26.6447,26.6324,26.6324,18000.0
2014-03-26 15:35:00,43.29,43.29,43.27,43.27,54300.0,26.6385,26.6385,26.6262,26.6262,54300.0
2014-03-26 15:40:00,43.27,43.27,43.23,43.23,102700.0,26.6262,26.6262,26.6016,26.6016,102700.0
2014-03-26 15:45:00,43.23,43.24,43.2,43.2,101300.0,26.6016,26.6078,26.5831,26.5831,101300.0
2014-03-26 15:50:00,43.2,43.22,43.19,43.21,97100.0,26.5831,26.5954,26.577,26.5893,97100.0
2014-03-26 15:55:00,43.2,43.22,43.15,43.15,179800.0,26.5831,26.5954,26.5524,26.5524,179800.0
2014-03-27 09:30:00,43.05,43.2,42.97,43.0,91400.0,26.4908,26.5831,26.4416,26.4601,91400.0
2014-03-27 09:35:00,42.99,43.11,42.98,43.04,193300.0,26.4539,26.5278,26.4478,26.4847,193300.0
2014-03-27 09:40:00,43.03,43.16,43.01,43.02,67300.0,26.4785,26.5585,26.4662,26.4724,67300.0
2014-03-27 09:45:00,43.02,43.13,43.01,43.1,79300.0,26.4724,26.5401,26.4662,26.5216,79300.0
2014-03-27 09:50:00,43.1,43.13,43.02,43.04,62900.0,26.5216,26.5401,26.4724,26.4847,62900.0
2014-03-27 09:55:00,43.05,43.11,43.05,43.05,86500.0,26.4908,26.5278,26.4908,26.4908,86500.0
2014-03-27 10:00:00,43.05,43.06,42.95,42.99,52600.0,26.4908,26.497,26.4293,26.4539,52600.0
2014-03-27 10:05:00,43.0,43.04,42.98,43.04,47700.0,26.4601,26.4847,26.4478,26.4847,47700.0
2014-03-27 10:10:00,43.04,43.1,43.03,43.08,102400.0,26.4847,26.5216,26.4785,26.5093,102400.0
2014-03-27 10:15:00,43.08,43.1,43.07,43.08,66600.0,26.5093,26.5216,26.5031,26.5093,66600.0
2014-03-27 10:20:00,43.07,43.1,43.03,43.05,228300.0,26.5031,26.5216,26.4785,26.4908,228300.0
2014-03-27 10:25:00,43.05,43.06,43.01,43.01,143800.0,26.4908,26.497,26.4662,26.4662,143800.0
2014-03-27 10:30:00,43.01,43.07,43.01,43.05,56700.0,26.4662,26.5031,26.4662,26.4908,56700.0
2014-03-27 10:35:00,43.06,43.09,43.04,43.08,58800.0,26.497,26.5155,26.4847,26.5093,58800.0
2014-03-27 10:40:00,43.09,43.1,43.04,43.07,211200.0,26.5155,26.5216,26.4847,26.5031,211200.0
2014-03-27 10:45:00,43.08,43.08,43.02,43.03,398000.0,26.5093,26.5093,26.4724,26.4785,398000.0
2014-03-27 10:50:00,43.02,43.05,43.02,43.05,114400.0,26.4724,26.4908,26.4724,26.4908,114400.0
2014-03-27 10:55:00,43.05,43.13,43.01,43.1,179900.0,26.4908,26.5401,26.4662,26.5216,179900.0
2014-03-27 11:00:00,43.11,43.11,43.04,43.05,48200.0,26.5278,26.5278,26.4847,26.4908,48200.0
2014-03-27 11:05:00,43.05,43.09,43.04,43.05,33300.0,26.4908,26.5155,26.4847,26.4908,33300.0
2014-03-27 11:10:00,43.06,43.09,43.04,43.07,44700.0,26.497,26.5155,26.4847,26.5031,44700.0
2014-03-27 11:15:00,43.07,43.07,43.04,43.05,46400.0,26.5031,26.5031,26.4847,26.4908,46400.0
2014-03-27 11:20:00,43.05,43.06,43.04,43.05,68600.0,26.4908,26.497,26.4847,26.4908,68600.0
2014-03-27 11:25:00,43.05,43.06,43.05,43.05,96600.0,26.4908,26.497,26.4908,26.4908,96600.0
2014-03-27 11:30:00,43.05,43.06,43.04,43.05,71800.0,26.4908,26.497,26.4847,26.4908,71800.0
2014-03-27 11:35:00,43.05,43.07,43.04,43.07,115300.0,26.4908,26.5031,26.4847,26.5031,115300.0
2014-03-27 11:40:00,43.06,43.07,43.04,43.06,55400.0,26.497,26.5031,26.4847,26.497,55400.0
2014-03-27 11:45:00,43.05,43.06,43.04,43.04,44500.0,26.4908,26.497,26.4847,26.4847,44500.0
2014-03-27 11:50:00,43.05,43.05,43.04,43.04,21500.0,26.4908,26.4908,26.4847,26.4847,21500.0
2014-03-27 11:55:00,43.04,43.05,43.03,43.05,71200.0,26.4847,26.4908,26.4785,26.4908,71200.0
2014-03-27 12:00:00,43.05,43.05,43.02,43.02,103400.0,26.4908,26.4908,26.4724,26.4724,103400.0
2014-03-27 12:05:00,43.02,43.03,43.01,43.03,58800.0,26.4724,26.4785,26.4662,26.4785,58800.0
2014-03-27 12:10:00,43.02,43.03,42.99,42.99,48800.0,26.4724,26.4785,26.4539,26.4539,48800.0
2014-03-27 12:15:00,42.98,43.0,42.98,43.0,40900.0,26.4478,26.4601,26.4478,26.4601,40900.0
2014-03-27 12:20:00,43.0,43.0,42.97,42.98,45400.0,26.4601,26.4601,26.4416,26.4478,45400.0
2014-03-27 12:25:00,42.98,43.0,42.97,42.99,28200.0,26.4478,26.4601,26.4416,26.4539,28200.0
2014-03-27 12:30:00,43.0,43.02,42.99,43.02,45200.0,26.4601,26.4724,26.4539,26.4724,45200.0
2014-03-27 12:35:00,43.02,43.04,43.0,43.0,59500.0,26.4724,26.4847,26.4601,26.4601,59500.0
2014-03-27 12:40:00,43.01,43.04,43.0,43.02,45700.0,26.4662,26.4847,26.4601,26.4724,45700.0
2014-03-27 12:45:00,43.03,43.04,43.02,43.03,33900.0,26.4785,26.4847,26.4724,26.4785,33900.0
2014-03-27 12:50:00,43.02,43.11,43.02,43.1,51000.0,26.4724,26.5278,26.4724,26.5216,51000.0
2014-03-27 12:55:00,43.11,43.12,43.1,43.11,29700.0,26.5278,26.5339,26.5216,26.5278,29700.0
2014-03-27 13:00:00,43.12,43.17,43.11,43.15,53000.0,26.5339,26.5647,26.5278,26.5524,53000.0
2014-03-27 13:05:00,43.15,43.15,43.12,43.13,45700.0,26.5524,26.5524,26.5339,26.5401,45700.0
2014-03-27 13:10:00,43.13,43.14,43.09,43.11,119600.0,26.5401,26.5462,26.5155,26.5278,119600.0
2014-03-27 13:15:00,43.11,43.11,43.08,43.09,67400.0,26.5278,26.5278,26.5093,26.5155,67400.0
2014-03-27 13:20:00,43.09,43.09,43.07,43.09,33800.0,26.5155,26.5155,26.5031,26.5155,33800.0
2014-03-27 13:25:00,43.09,43.12,43.08,43.1,57800.0,26.5155,26.5339,26.5093,26.5216,57800.0
2014-03-27 13:30:00,43.1,43.11,43.09,43.11,131600.0,26.5216,26.5278,26.5155,26.5278,131600.0
2014-03-27 13:35:00,43.11,43.16,43.11,43.15,58100.0,26.5278,26.5585,26.5278,26.5524,58100.0
2014-03-27 13:40:00,43.15,43.26,43.15,43.26,60600.0,26.5524,26.6201,26.5524,26.6201,60600.0
2014-03-27 13:45:00,43.26,43.26,43.21,43.21,27500.0,26.6201,26.6201,26.5893,26.5893,27500.0
2014-03-27 13:50:00,43.21,43.22,43.19,43.2,54600.0,26.5893,26.5954,26.577,26.5831,54600.0
2014-03-27 13:55:00,43.2,43.21,43.18,43.18,35200.0,26.5831,26.5893,26.5708,26.5708,35200.0
2014-03-27 14:00:00,43.18,43.21,43.17,43.18,45100.0,26.5708,26.5893,26.5647,26.5708,45100.0
2014-03-27 14:05:00,43.18,43.19,43.16,43.16,57200.0,26.5708,26.577,26.5585,26.5585,57200.0
2014-03-27 14:10:00,43.16,43.24,43.16,43.23,46100.0,26.5585,26.6078,26.5585,26.6016,46100.0
2014-03-27 14:15:00,43.23,43.24,43.22,43.23,30500.0,26.6016,26.6078,26.5954,26.6016,30500.0
2014-03-27 14:20:00,43.24,43.28,43.24,43.27,28700.0,26.6078,26.6324,26.6078,26.6262,28700.0
2014-03-27 14:25:00,43.27,43.29,43.26,43.26,36300.0,26.6262,26.6385,26.6201,26.6201,36300.0
2014-03-27 14:30:00,43.27,43.27,43.25,43.25,34200.0,26.6262,26.6262,26.6139,26.6139,34200.0
2014-03-27 14:35:00,43.25,43.26,43.22,43.22,64300.0,26.6139,26.6201,26.5954,26.5954,64300.0
2014-03-27 14:40:00,43.22,43.26,43.22,43.26,49600.0,26.5954,26.6201,26.5954,26.6201,49600.0
2014-03-27 14:45:00,43.26,43.3,43.26,43.29,19100.0,26.6201,26.6447,26.6201,26.6385,19100.0
2014-03-27 14:50:00,43.3,43.3,43.25,43.28,47400.0,26.6447,26.6447,26.6139,26.6324,47400.0
2014-03-27 14:55:00,43.27,43.3,43.27,43.29,17100.0,26.6262,26.6447,26.6262,26.6385,17100.0
2014-03-27 15:00:00,43.29,43.3,43.28,43.29,20500.0,26.6385,26.6447,26.6324,26.6385,20500.0
2014-03-27 15:05:00,43.29,43.3,43.27,43.28,37700.0,26.6385,26.6447,26.6262,26.6324,37700.0
2014-03-27 15:10:00,43.28,43.29,43.26,43.27,19100.0,26.6324,26.6385,26.6201,26.6262,19100.0
2014-03-27 15:15:00,43.27,43.33,43.26,43.3,52900.0,26.6262,26.6631,26.6201,26.6447,52900.0
2014-03-27 15:20:00,43.3,43.35,43.3,43.34,38300.0,26.6447,26.6754,26.6447,26.6693,38300.0
2014-03-27 15:25:00,43.34,43.37,43.33,43.34,54900.0,26.6693,26.6878,26.6631,26.6693,54900.0
2014-03-27 15:30:00,43.34,43.37,43.33,43.34,76900.0,26.6693,26.6878,26.6631,26.6693,76900.0
2014-03-27 15:35:00,43.34,43.37,43.34,43.37,50100.0,26.6693,26.6878,26.6693,26.6878,50100.0
2014-03-27 15:40:00,43.38,43.39,43.35,43.38,52300.0,26.6939,26.7001,26.6754,26.6939,52300.0
2014-03-27 15:45:00,43.38,43.39,43.34,43.39,114000.0,26.6939,26.7001,26.6693,26.7001,114000.0
2014-03-27 15:50:00,43.39,43.44,43.38,43.42,115900.0,26.7001,26.7308,26.6939,26.7185,115900.0
2014-03-27 15:55:00,43.41,43.43,43.37,43.39,174400.0,26.7124,26.7247,26.6878,26.7001,174400.0
2014-03-28 09:30:00,43.4,43.41,43.28,43.3,60900.0,26.7062,26.7124,26.6324,26.6447,60900.0
2014-03-28 09:35:00,43.3,43.45,43.3,43.42,67900.0,26.6447,26.737,26.6447,26.7185,67900.0
2014-03-28 09:40:00,43.42,43.42,43.32,43.34,39900.0,26.7185,26.7185,26.657,26.6693,39900.0
2014-03-28 09:45:00,43.34,43.37,43.32,43.33,32200.0,26.6693,26.6878,26.657,26.6631,32200.0
2014-03-28 09:50:00,43.34,43.37,43.31,43.31,39300.0,26.6693,26.6878,26.6508,26.6508,39300.0
2014-03-28 09:55:00,43.32,43.34,43.25,43.26,42600.0,26.657,26.6693,26.6139,26.6201,42600.0
2014-03-28 10:00:00,43.27,43.35,43.23,43.31,74300.0,26.6262,26.6754,26.6016,26.6508,74300.0
2014-03-28 10:05:00,43.3,43.32,43.27,43.31,69400.0,26.6447,26.657,26.6262,26.6508,69400.0
2014-03-28 10:10:00,43.3,43.32,43.28,43.3,20400.0,26.6447,26.657,26.6324,26.6447,20400.0
2014-03-28 10:15:00,43.3,43.34,43.3,43.31,15900.0,26.6447,26.6693,26.6447,26.6508,15900.0
2014-03-28 10:20:00,43.31,43.32,43.28,43.31,16900.0,26.6508,26.657,26.6324,26.6508,16900.0
2014-03-28 10:25:00,43.31,43.34,43.3,43.31,24900.0,26.6508,26.6693,26.6447,26.6508,24900.0
2014-03-28 10:30:00,43.32,43.32,43.26,43.27,13400.0,26.657,26.657,26.6201,26.6262,13400.0
2014-03-28 10:35:00,43.27,43.28,43.26,43.27,24500.0,26.6262,26.6324,26.6201,26.6262,24500.0
2014-03-28 10:40:00,43.26,43.3,43.23,43.3,19500.0,26.6201,26.6447,26.6016,26.6447,19500.0
2014-03-28 10:45:00,43.3,43.31,43.29,43.3,15200.0,26.6447,26.6508,26.6385,26.6447,15200.0
2014-03-28 10:50:00,43.29,43.3,43.26,43.28,66200.0,26.6385,26.6447,26.6201,26.6324,66200.0
2014-03-28 10:55:00,43.28,43.28,43.23,43.27,57600.0,26.6324,26.6324,26.6016,26.6262,57600.0
2014-03-28 11:00:00,43.27,43.3,43.25,43.29,26600.0,26.6262,26.6447,26.6139,26.6385,26600.0
2014-03-28 11:05:00,43.3,43.32,43.29,43.3,17200.0,26.6447,26.657,26.6385,26.6447,17200.0
2014-03-28 11:10:00,43.3,43.31,43.27,43.29,34500.0,26.6447,26.6508,26.6262,26.6385,34500.0
2014-03-28 11:15:00,43.3,43.3,43.26,43.27,28700.0,26.6447,26.6447,26.6201,26.6262,28700.0
2014-03-28 11:20:00,43.27,43.3,43.26,43.26,42200.0,26.6262,26.6447,26.6201,26.6201,42200.0
2014-03-28 11:25:00,43.27,43.27,43.22,43.24,78200.0,26.6262,26.6262,26.5954,26.6078,78200.0
2014-03-28 11:30:00,43.24,43.27,43.23,43.24,32600.0,26.6078,26.6262,26.6016,26.6078,32600.0
2014-03-28 11:35:00,43.25,43.26,43.2,43.21,34000.0,26.6139,26.6201,26.5831,26.5893,34000.0
2014-03-28 11:40:00,43.21,43.21,43.16,43.21,26700.0,26.5893,26.5893,26.5585,26.5893,26700.0
2014-03-28 11:45:00,43.21,43.24,43.21,43.23,34500.0,26.5893,26.6078,26.5893,26.6016,34500.0
2014-03-28 11:50:00,43.23,43.25,43.23,43.23,13400.0,26.6016,26.6139,26.6016,26.6016,13400.0
2014-03-28 11:55:00,43.24,43.26,43.23,43.25,14800.0,26.6078,26.6201,26.6016,26.6139,14800.0
2014-03-28 12:00:00,43.25,43.27,43.23,43.23,21900.0,26.6139,26.6262,26.6016,26.6016,21900.0
2014-03-28 12:05:00,43.23,43.25,43.22,43.25,15600.0,26.6016,26.6139,26.5954,26.6139,15600.0
2014-03-28 12:10:00,43.24,43.27,43.24,43.26,15800.0,26.6078,26.6262,26.6078,26.6201,15800.0
2014-03-28 12:15:00,43.25,43.26,43.23,43.24,20700.0,26.6139,26.6201,26.6016,26.6078,20700.0
2014-03-28 12:20:00,43.24,43.27,43.23,43.27,18100.0,26.6078,26.6262,26.6016,26.6262,18100.0
2014-03-28 12:25:00,43.27,43.29,43.23,43.25,45300.0,26.6262,26.6385,26.6016,26.6139,45300.0
2014-03-28 12:30:00,43.26,43.29,43.25,43.29,37600.0,26.6201,26.6385,26.6139,26.6385,37600.0
2014-03-28 12:35:00,43.29,43.32,43.27,43.32,16100.0,26.6385,26.657,26.6262,26.657,16100.0
2014-03-28 12:40:00,43.32,43.35,43.31,43.35,18300.0,26.657,26.6754,26.6508,26.6754,18300.0
2014-03-28 12:45:00,43.36,43.37,43.32,43.32,17500.0,26.6816,26.6878,26.657,26.657,17500.0
2014-03-28 12:50:00,43.32,43.34,43.31,43.34,16600.0,26.657,26.6693,26.6508,26.6693,16600.0
2014-03-28 12:55:00,43.35,43.38,43.35,43.37,15400.0,26.6754,26.6939,26.6754,26.6878,15400.0
2014-03-28 13:00:00,43.38,43.38,43.34,43.35,14100.0,26.6939,26.6939,26.6693,26.6754,14100.0
2014-03-28 13:05:00,43.34,43.34,43.31,43.31,31000.0,26.6693,26.6693,26.6508,26.6508,31000.0
2014-03-28 13:10:00,43.31,43.31,43.23,43.25,27400.0,26.6508,26.6508,26.6016,26.6139,27400.0
2014-03-28 13:15:00,43.24,43.26,43.23,43.24,10000.0,26.6078,26.6201,26.6016,26.6078,10000.0
2014-03-28 13:20:00,43.25,43.25,43.23,43.25,12800.0,26.6139,26.6139,26.6016,26.6139,12800.0
2014-03-28 13:25:00,43.25,43.27,43.24,43.27,9200.0,26.6139,26.6262,26.6078,26.6262,9200.0
2014-03-28 13:30:00,43.26,43.28,43.26,43.27,17200.0,26.6201,26.6324,26.6201,26.6262,17200.0
2014-03-28 13:35:00,43.27,43.3,43.26,43.27,40200.0,26.6262,26.6447,26.6201,26.6262,40200.0
2014-03-28 13:40:00,43.27,43.28,43.26,43.28,20700.0,26.6262,26.6324,26.6201,26.6324,20700.0
2014-03-28 13:45:00,43.27,43.29,43.27,43.29,7500.0,26.6262,26.6385,26.6262,26.6385,7500.0
2014-03-28 13:50:00,43.29,43.29,43.26,43.26,24200.0,26.6385,26.6385,26.6201,26.6201,24200.0
2014-03-28 13:55:00,43.26,43.29,43.26,43.29,12400.0,26.6201,26.6385,26.6201,26.6385,12400.0
2014-03-28 14:00:00,43.29,43.3,43.27,43.29,18500.0,26.6385,26.6447,26.6262,26.6385,18500.0
2014-03-28 14:05:00,43.29,43.3,43.25,43.26,24400.0,26.6385,26.6447,26.6139,26.6201,24400.0
2014-03-28 14:10:00,43.25,43.3,43.25,43.27,24900.0,26.6139,26.6447,26.6139,26.6262,24900.0
2014-03-28 14:15:00,43.27,43.29,43.26,43.27,25200.0,26.6262,26.6385,26.6201,26.6262,25200.0
2014-03-28 14:20:00,43.26,43.29,43.23,43.24,24300.0,26.6201,26.6385,26.6016,26.6078,24300.0
2014-03-28 14:25:00,43.24,43.26,43.23,43.25,54200.0,26.6078,26.6201,26.6016,26.6139,54200.0
2014-03-28 14:30:00,43.25,43.28,43.24,43.27,77200.0,26.6139,26.6324,26.6078,26.6262,77200.0
2014-03-28 14:35:00,43.27,43.3,43.27,43.27,301000.0,26.6262,26.6447,26.6262,26.6262,301000.0
2014-03-28 14:40:00,43.27,43.28,43.24,43.24,25900.0,26.6262,26.6324,26.6078,26.6078,25900.0
2014-03-28 14:45:00,43.24,43.26,43.23,43.25,20900.0,26.6078,26.6201,26.6016,26.6139,20900.0
2014-03-28 14:50:00,43.26,43.27,43.25,43.26,17600.0,26.6201,26.6262,26.6139,26.6201,17600.0
2014-03-28 14:55:00,43.27,43.27,43.23,43.24,27100.0,26.6262,26.6262,26.6016,26.6078,27100.0
2014-03-28 15:00:00,43.24,43.25,43.23,43.23,20200.0,26.6078,26.6139,26.6016,26.6016,20200.0
2014-03-28 15:05:00,43.24,43.27,43.22,43.26,33300.0,26.6078,26.6262,26.5954,26.6201,33300.0
2014-03-28 15:10:00,43.26,43.26,43.23,43.26,25900.0,26.6201,26.6201,26.6016,26.6201,25900.0
2014-03-28 15:15:00,43.26,43.28,43.25,43.28,13500.0,26.6201,26.6324,26.6139,26.6324,13500.0
2014-03-28 15:20:00,43.28,43.29,43.26,43.28,31000.0,26.6324,26.6385,26.6201,26.6324,31000.0
2014-03-28 15:25:00,43.28,43.32,43.27,43.31,47100.0,26.6324,26.657,26.6262,26.6508,47100.0
2014-03-28 15:30:00,43.32,43.34,43.31,43.34,20200.0,26.657,26.6693,26.6508,26.6693,20200.0
2014-03-28 15:35:00,43.34,43.35,43.31,43.31,61600.0,26.6693,26.6754,26.6508,26.6508,61600.0
2014-03-28 15:40:00,43.31,43.35,43.31,43.34,48900.0,26.6508,26.6754,26.6508,26.6693,48900.0
2014-03-28 15:45:00,43.34,43.38,43.33,43.36,85400.0,26.6693,26.6939,26.6631,26.6816,85400.0
2014-03-28 15:50:00,43.37,43.38,43.36,43.36,61800.0,26.6878,26.6939,26.6816,26.6816,61800.0
2014-03-28 15:55:00,43.37,43.38,43.35,43.36,160400.0,26.6878,26.6939,26.6754,26.6816,160400.0
2014-03-31 09:30:00,43.55,43.6,43.5,43.55,86900.0,26.7985,26.8293,26.7677,26.7985,86900.0
2014-03-31 09:35:00,43.56,43.65,43.55,43.64,85200.0,26.8047,26.86,26.7985,26.8539,85200.0
2014-03-31 09:40:00,43.63,43.65,43.55,43.61,56900.0,26.8477,26.86,26.7985,26.8354,56900.0
2014-03-31 09:45:00,43.62,43.65,43.58,43.59,57100.0,26.8416,26.86,26.817,26.8231,57100.0
2014-03-31 09:50:00,43.59,43.67,43.55,43.66,124600.0,26.8231,26.8724,26.7985,26.8662,124600.0
2014-03-31 09:55:00,43.66,43.68,43.61,43.64,65300.0,26.8662,26.8785,26.8354,26.8539,65300.0
2014-03-31 10:00:00,43.64,43.68,43.62,43.67,39700.0,26.8539,26.8785,26.8416,26.8724,39700.0
2014-03-31 10:05:00,43.67,43.69,43.64,43.68,51900.0,26.8724,26.8847,26.8539,26.8785,51900.0
2014-03-31 10:10:00,43.68,43.7,43.65,43.7,50100.0,26.8785,26.8908,26.86,26.8908,50100.0
2014-03-31 10:15:00,43.7,43.71,43.65,43.65,60400.0,26.8908,26.897,26.86,26.86,60400.0
2014-03-31 10:20:00,43.66,43.71,43.65,43.66,36600.0,26.8662,26.897,26.86,26.8662,36600.0
2014-03-31 10:25:00,43.66,43.66,43.6,43.62,30300.0,26.8662,26.8662,26.8293,26.8416,30300.0
2014-03-31 10:30:00,43.63,43.7,43.63,43.68,44700.0,26.8477,26.8908,26.8477,26.8785,44700.0
2014-03-31 10:35:00,43.68,43.69,43.65,43.66,28500.0,26.8785,26.8847,26.86,26.8662,28500.0
2014-03-31 10:40:00,43.67,43.68,43.64,43.68,22600.0,26.8724,26.8785,26.8539,26.8785,22600.0
2014-03-31 10:45:00,43.68,43.69,43.61,43.64,34800.0,26.8785,26.8847,26.8354,26.8539,34800.0
2014-03-31 10:50:00,43.64,43.64,43.61,43.62,24400.0,26.8539,26.8539,26.8354,26.8416,24400.0
2014-03-31 10:55:00,43.62,43.66,43.62,43.63,46900.0,26.8416,26.8662,26.8416,26.8477,46900.0
2014-03-31 11:00:00,43.63,43.64,43.61,43.64,25000.0,26.8477,26.8539,26.8354,26.8539,25000.0
2014-03-31 11:05:00,43.64,43.68,43.64,43.66,30100.0,26.8539,26.8785,26.8539,26.8662,30100.0
2014-03-31 11:10:00,43.66,43.69,43.65,43.69,26400.0,26.8662,26.8847,26.86,26.8847,26400.0
2014-03-31 11:15:00,43.68,43.72,43.67,43.72,31400.0,26.8785,26.9031,26.8724,26.9031,31400.0
2014-03-31 11:20:00,43.72,43.72,43.69,43.7,49300.0,26.9031,26.9031,26.8847,26.8908,49300.0
2014-03-31 11:25:00,43.7,43.71,43.68,43.7,25400.0,26.8908,26.897,26.8785,26.8908,25400.0
2014-03-31 11:30:00,43.69,43.75,43.69,43.74,38500.0,26.8847,26.9216,26.8847,26.9154,38500.0
2014-03-31 11:35:00,43.75,43.75,43.73,43.73,41800.0,26.9216,26.9216,26.9093,26.9093,41800.0
2014-03-31 11:40:00,43.73,43.77,43.73,43.77,48900.0,26.9093,26.9339,26.9093,26.9339,48900.0
2014-03-31 11:45:00,43.77,43.79,43.76,43.79,57900.0,26.9339,26.9462,26.9277,26.9462,57900.0
2014-03-31 11:50:00,43.78,43.84,43.78,43.84,53400.0,26.94,26.977,26.94,26.977,53400.0
2014-03-31 11:55:00,43.84,43.87,43.84,43.86,48700.0,26.977,26.9954,26.977,26.9893,48700.0
2014-03-31 12:00:00,43.86,43.86,43.83,43.85,71000.0,26.9893,26.9893,26.9708,26.9831,71000.0
2014-03-31 12:05:00,43.86,43.86,43.83,43.84,36100.0,26.9893,26.9893,26.9708,26.977,36100.0
2014-03-31 12:10:00,43.85,43.86,43.84,43.86,34300.0,26.9831,26.9893,26.977,26.9893,34300.0
2014-03-31 12:15:00,43.85,43.87,43.84,43.84,48800.0,26.9831,26.9954,26.977,26.977,48800.0
2014-03-31 12:20:00,43.84,43.86,43.84,43.84,28700.0,26.977,26.9893,26.977,26.977,28700.0
2014-03-31 12:25:00,43.84,43.86,43.83,43.86,33000.0,26.977,26.9893,26.9708,26.9893,33000.0
2014-03-31 12:30:00,43.86,43.88,43.85,43.88,19400.0,26.9893,27.0016,26.9831,27.0016,19400.0
2014-03-31 12:35:00,43.87,43.9,43.86,43.87,47600.0,26.9954,27.0139,26.9893,26.9954,47600.0
2014-03-31 12:40:00,43.87,43.89,43.85,43.86,42600.0,26.9954,27.0077,26.9831,26.9893,42600.0
2014-03-31 12:45:00,43.86,43.9,43.86,43.9,17200.0,26.9893,27.0139,26.9893,27.0139,17200.0
2014-03-31 12:50:00,43.9,43.92,43.89,43.91,30400.0,27.0139,27.0262,27.0077,27.02,30400.0
2014-03-31 12:55:00,43.92,43.96,43.91,43.95,49000.0,27.0262,27.0508,27.02,27.0447,49000.0
2014-03-31 13:00:00,43.95,43.97,43.93,43.97,35600.0,27.0447,27.057,27.0323,27.057,35600.0
2014-03-31 13:05:00,43.97,43.99,43.96,43.99,45200.0,27.057,27.0693,27.0508,27.0693,45200.0
2014-03-31 13:10:00,43.99,43.99,43.96,43.98,29000.0,27.0693,27.0693,27.0508,27.0631,29000.0
2014-03-31 13:15:00,43.98,43.99,43.97,43.99,19500.0,27.0631,27.0693,27.057,27.0693,19500.0
2014-03-31 13:20:00,43.99,44.0,43.97,43.98,38800.0,27.0693,27.0754,27.057,27.0631,38800.0
2014-03-31 13:25:00,43.99,44.0,43.98,43.99,27600.0,27.0693,27.0754,27.0631,27.0693,27600.0
2014-03-31 13:30:00,43.99,44.0,43.96,43.96,42200.0,27.0693,27.0754,27.0508,27.0508,42200.0
2014-03-31 13:35:00,43.95,43.97,43.95,43.95,34900.0,27.0447,27.057,27.0447,27.0447,34900.0
2014-03-31 13:40:00,43.95,43.96,43.94,43.94,24100.0,27.0447,27.0508,27.0385,27.0385,24100.0
2014-03-31 13:45:00,43.94,43.97,43.94,43.96,29300.0,27.0385,27.057,27.0385,27.0508,29300.0
2014-03-31 13:50:00,43.96,43.97,43.93,43.94,20200.0,27.0508,27.057,27.0323,27.0385,20200.0
2014-03-31 13:55:00,43.94,43.96,43.9,43.96,29300.0,27.0385,27.0508,27.0139,27.0508,29300.0
2014-03-31 14:00:00,43.96,43.97,43.94,43.97,19900.0,27.0508,27.057,27.0385,27.057,19900.0
2014-03-31 14:05:00,43.96,43.97,43.93,43.95,37600.0,27.0508,27.057,27.0323,27.0447,37600.0
2014-03-31 14:10:00,43.96,43.98,43.94,43.95,50800.0,27.0508,27.0631,27.0385,27.0447,50800.0
2014-03-31 14:15:00,43.96,43.98,43.94,43.97,29500.0,27.0508,27.0631,27.0385,27.057,29500.0
2014-03-31 14:20:00,43.97,43.98,43.96,43.98,34100.0,27.057,27.0631,27.0508,27.0631,34100.0
2014-03-31 14:25:00,43.98,43.99,43.96,43.98,25000.0,27.0631,27.0693,27.0508,27.0631,25000.0
2014-03-31 14:30:00,43.98,43.98,43.97,43.97,15200.0,27.0631,27.0631,27.057,27.057,15200.0
2014-03-31 14:35:00,43.98,43.98,43.97,43.97,13600.0,27.0631,27.0631,27.057,27.057,13600.0
2014-03-31 14:40:00,43.97,43.98,43.93,43.94,35500.0,27.057,27.0631,27.0323,27.0385,35500.0
2014-03-31 14:45:00,43.95,43.97,43.95,43.95,25000.0,27.0447,27.057,27.0447,27.0447,25000.0
2014-03-31 14:50:00,43.95,43.96,43.92,43.94,33000.0,27.0447,27.0508,27.0262,27.0385,33000.0
2014-03-31 14:55:00,43.95,43.95,43.94,43.94,24000.0,27.0447,27.0447,27.0385,27.0385,24000.0
2014-03-31 15:00:00,43.94,43.95,43.92,43.92,30600.0,27.0385,27.0447,27.0262,27.0262,30600.0
2014-03-31 15:05:00,43.92,43.94,43.9,43.91,48900.0,27.0262,27.0385,27.0139,27.02,48900.0
2014-03-31 15:10:00,43.92,43.93,43.91,43.93,25200.0,27.0262,27.0323,27.02,27.0323,25200.0
2014-03-31 15:15:00,43.93,43.93,43.87,43.87,45000.0,27.0323,27.0323,26.9954,26.9954,45000.0
2014-03-31 15:20:00,43.88,43.89,43.86,43.88,49300.0,27.0016,27.0077,26.9893,27.0016,49300.0
2014-03-31 15:25:00,43.88,43.88,43.86,43.87,76800.0,27.0016,27.0016,26.9893,26.9954,76800.0
2014-03-31 15:30:00,43.86,43.87,43.84,43.86,138500.0,26.9893,26.9954,26.977,26.9893,138500.0
2014-03-31 15:35:00,43.87,43.92,43.87,43.9,65200.0,26.9954,27.0262,26.9954,27.0139,65200.0
2014-03-31 15:40:00,43.9,43.93,43.9,43.92,83400.0,27.0139,27.0323,27.0139,27.0262,83400.0
2014-03-31 15:45:00,43.91,43.94,43.89,43.9,168100.0,27.02,27.0385,27.0077,27.0139,168100.0
2014-03-31 15:50:00,43.9,43.94,43.89,43.93,113400.0,27.0139,27.0385,27.0077,27.0323,113400.0
2014-03-31 15:55:00,43.92,43.94,43.92,43.93,209500.0,27.0262,27.0385,27.0262,27.0323,209500.0
2014-04-01 09:30:00,43.88,43.91,43.74,43.78,104000.0,27.0016,27.02,26.9154,26.94,104000.0
2014-04-01 09:35:00,43.79,43.83,43.74,43.75,37300.0,26.9462,26.9708,26.9154,26.9216,37300.0
2014-04-01 09:40:00,43.75,43.81,43.7,43.72,24100.0,26.9216,26.9585,26.8908,26.9031,24100.0
2014-04-01 09:45:00,43.7,43.73,43.66,43.68,46200.0,26.8908,26.9093,26.8662,26.8785,46200.0
2014-04-01 09:50:00,43.67,43.73,43.66,43.71,52300.0,26.8724,26.9093,26.8662,26.897,52300.0
2014-04-01 09:55:00,43.71,43.73,43.64,43.67,58700.0,26.897,26.9093,26.8539,26.8724,58700.0
2014-04-01 10:00:00,43.67,43.72,43.67,43.72,45300.0,26.8724,26.9031,26.8724,26.9031,45300.0
2014-04-01 10:05:00,43.71,43.79,43.71,43.73,69900.0,26.897,26.9462,26.897,26.9093,69900.0
2014-04-01 10:10:00,43.73,43.77,43.71,43.77,47100.0,26.9093,26.9339,26.897,26.9339,47100.0
2014-04-01 10:15:00,43.78,43.8,43.77,43.79,29900.0,26.94,26.9524,26.9339,26.9462,29900.0
2014-04-01 10:20:00,43.79,43.84,43.79,43.84,42100.0,26.9462,26.977,26.9462,26.977,42100.0
2014-04-01 10:25:00,43.84,43.84,43.74,43.74,36800.0,26.977,26.977,26.9154,26.9154,36800.0
2014-04-01 10:30:00,43.74,43.78,43.74,43.76,48200.0,26.9154,26.94,26.9154,26.9277,48200.0
2014-04-01 10:35:00,43.77,43.78,43.71,43.71,36500.0,26.9339,26.94,26.897,26.897,36500.0
2014-04-01 10:40:00,43.72,43.77,43.71,43.76,39500.0,26.9031,26.9339,26.897,26.9277,39500.0
2014-04-01 10:45:00,43.76,43.77,43.65,43.65,65100.0,26.9277,26.9339,26.86,26.86,65100.0
2014-04-01 10:50:00,43.65,43.68,43.63,43.63,70700.0,26.86,26.8785,26.8477,26.8477,70700.0
2014-04-01 10:55:00,43.63,43.63,43.54,43.55,60800.0,26.8477,26.8477,26.7924,26.7985,60800.0
2014-04-01 11:00:00,43.56,43.6,43.55,43.59,42700.0,26.8047,26.8293,26.7985,26.8231,42700.0
2014-04-01 11:05:00,43.59,43.6,43.55,43.57,39100.0,26.8231,26.8293,26.7985,26.8108,39100.0
2014-04-01 11:10:00,43.58,43.59,43.56,43.58,25600.0,26.817,26.8231,26.8047,26.817,25600.0
2014-04-01 11:15:00,43.58,43.58,43.56,43.56,30600.0,26.817,26.817,26.8047,26.8047,30600.0
2014-04-01 11:20:00,43.57,43.59,43.53,43.53,42100.0,26.8108,26.8231,26.7862,26.7862,42100.0
2014-04-01 11:25:00,43.53,43.55,43.52,43.54,34700.0,26.7862,26.7985,26.7801,26.7924,34700.0
2014-04-01 11:30:00,43.53,43.57,43.53,43.57,56200.0,26.7862,26.8108,26.7862,26.8108,56200.0
2014-04-01 11:35:00,43.56,43.56,43.53,43.55,44900.0,26.8047,26.8047,26.7862,26.7985,44900.0
2014-04-01 11:40:00,43.56,43.6,43.55,43.59,44800.0,26.8047,26.8293,26.7985,26.8231,44800.0
2014-04-01 11:45:00,43.58,43.59,43.55,43.56,27700.0,26.817,26.8231,26.7985,26.8047,27700.0
2014-04-01 11:50:00,43.56,43.59,43.55,43.57,37200.0,26.8047,26.8231,26.7985,26.8108,37200.0
2014-04-01 11:55:00,43.57,43.58,43.54,43.55,22800.0,26.8108,26.817,26.7924,26.7985,22800.0
2014-04-01 12:00:00,43.55,43.55,43.5,43.52,26300.0,26.7985,26.7985,26.7677,26.7801,26300.0
2014-04-01 12:05:00,43.52,43.53,43.49,43.53,38200.0,26.7801,26.7862,26.7616,26.7862,38200.0
2014-04-01 12:10:00,43.52,43.54,43.49,43.49,20000.0,26.7801,26.7924,26.7616,26.7616,20000.0
2014-04-01 12:15:00,43.49,43.51,43.47,43.51,22200.0,26.7616,26.7739,26.7493,26.7739,22200.0
2014-04-01 12:20:00,43.51,43.53,43.5,43.53,18500.0,26.7739,26.7862,26.7677,26.7862,18500.0
2014-04-01 12:25:00,43.52,43.54,43.51,43.53,23200.0,26.7801,26.7924,26.7739,26.7862,23200.0
2014-04-01 12:30:00,43.54,43.55,43.53,43.53,10900.0,26.7924,26.7985,26.7862,26.7862,10900.0
2014-04-01 12:35:00,43.53,43.53,43.49,43.52,18700.0,26.7862,26.7862,26.7616,26.7801,18700.0
2014-04-01 12:40:00,43.52,43.54,43.51,43.54,21200.0,26.7801,26.7924,26.7739,26.7924,21200.0
2014-04-01 12:45:00,43.54,43.55,43.51,43.55,16200.0,26.7924,26.7985,26.7739,26.7985,16200.0
2014-04-01 12:50:00,43.55,43.56,43.52,43.53,13100.0,26.7985,26.8047,26.7801,26.7862,13100.0
2014-04-01 12:55:00,43.54,43.56,43.53,43.56,8400.0,26.7924,26.8047,26.7862,26.8047,8400.0
2014-04-01 13:00:00,43.55,43.57,43.52,43.56,26800.0,26.7985,26.8108,26.7801,26.8047,26800.0
2014-04-01 13:05:00,43.56,43.57,43.55,43.56,14700.0,26.8047,26.8108,26.7985,26.8047,14700.0
2014-04-01 13:10:00,43.56,43.59,43.56,43.57,18100.0,26.8047,26.8231,26.8047,26.8108,18100.0
2014-04-01 13:15:00,43.57,43.58,43.55,43.56,27300.0,26.8108,26.817,26.7985,26.8047,27300.0
2014-04-01 13:20:00,43.56,43.61,43.55,43.61,36700.0,26.8047,26.8354,26.7985,26.8354,36700.0
2014-04-01 13:25:00,43.6,43.6,43.58,43.59,7700.0,26.8293,26.8293,26.817,26.8231,7700.0
2014-04-01 13:30:00,43.59,43.59,43.54,43.54,19700.0,26.8231,26.8231,26.7924,26.7924,19700.0
2014-04-01 13:35:00,43.54,43.58,43.54,43.58,24200.0,26.7924,26.817,26.7924,26.817,24200.0
2014-04-01 13:40:00,43.58,43.59,43.55,43.57,22600.0,26.817,26.8231,26.7985,26.8108,22600.0
2014-04-01 13:45:00,43.56,43.59,43.56,43.56,16300.0,26.8047,26.8231,26.8047,26.8047,16300.0
2014-04-01 13:50:00,43.56,43.58,43.56,43.58,9300.0,26.8047,26.817,26.8047,26.817,9300.0
2014-04-01 13:55:00,43.57,43.59,43.57,43.58,22000.0,26.8108,26.8231,26.8108,26.817,22000.0
2014-04-01 14:00:00,43.57,43.58,43.55,43.55,24100.0,26.8108,26.817,26.7985,26.7985,24100.0
2014-04-01 14:05:00,43.55,43.57,43.54,43.57,30200.0,26.7985,26.8108,26.7924,26.8108,30200.0
2014-04-01 14:10:00,43.58,43.58,43.54,43.54,27500.0,26.817,26.817,26.7924,26.7924,27500.0
2014-04-01 14:15:00,43.55,43.55,43.53,43.53,13000.0,26.7985,26.7985,26.7862,26.7862,13000.0
2014-04-01 14:20:00,43.53,43.54,43.51,43.51,33000.0,26.7862,26.7924,26.7739,26.7739,33000.0
2014-04-01 14:25:00,43.52,43.52,43.49,43.51,32300.0,26.7801,26.7801,26.7616,26.7739,32300.0
2014-04-01 14:30:00,43.5,43.51,43.47,43.48,31400.0,26.7677,26.7739,26.7493,26.7554,31400.0
2014-04-01 14:35:00,43.49,43.49,43.47,43.48,15500.0,26.7616,26.7616,26.7493,26.7554,15500.0
2014-04-01 14:40:00,43.49,43.53,43.49,43.51,34000.0,26.7616,26.7862,26.7616,26.7739,34000.0
2014-04-01 14:45:00,43.51,43.53,43.51,43.52,30700.0,26.7739,26.7862,26.7739,26.7801,30700.0
2014-04-01 14:50:00,43.52,43.53,43.49,43.53,26300.0,26.7801,26.7862,26.7616,26.7862,26300.0
2014-04-01 14:55:00,43.52,43.54,43.5,43.51,47300.0,26.7801,26.7924,26.7677,26.7739,47300.0
2014-04-01 15:00:00,43.5,43.52,43.5,43.52,25900.0,26.7677,26.7801,26.7677,26.7801,25900.0
2014-04-01 15:05:00,43.51,43.52,43.49,43.49,33000.0,26.7739,26.7801,26.7616,26.7616,33000.0
2014-04-01 15:10:00,43.49,43.5,43.47,43.47,33600.0,26.7616,26.7677,26.7493,26.7493,33600.0
2014-04-01 15:15:00,43.47,43.52,43.47,43.52,44200.0,26.7493,26.7801,26.7493,26.7801,44200.0
2014-04-01 15:20:00,43.52,43.53,43.5,43.52,36400.0,26.7801,26.7862,26.7677,26.7801,36400.0
2014-04-01 15:25:00,43.52,43.53,43.51,43.52,56800.0,26.7801,26.7862,26.7739,26.7801,56800.0
2014-04-01 15:30:00,43.52,43.52,43.47,43.48,75900.0,26.7801,26.7801,26.7493,26.7554,75900.0
2014-04-01 15:35:00,43.47,43.5,43.47,43.5,35400.0,26.7493,26.7677,26.7493,26.7677,35400.0
2014-04-01 15:40:00,43.5,43.5,43.48,43.49,65100.0,26.7677,26.7677,26.7554,26.7616,65100.0
2014-04-01 15:45:00,43.49,43.53,43.48,43.5,166900.0,26.7616,26.7862,26.7554,26.7677,166900.0
2014-04-01 15:50:00,43.5,43.51,43.5,43.5,85300.0,26.7677,26.7739,26.7677,26.7677,85300.0
2014-04-01 15:55:00,43.51,43.53,43.47,43.5,292400.0,26.7739,26.7862,26.7493,26.7677,292400.0
2014-04-02 09:30:00,43.52,43.52,43.3,43.33,133100.0,26.7801,26.7801,26.6447,26.6631,133100.0
2014-04-02 09:35:00,43.33,43.43,43.26,43.29,98100.0,26.6631,26.7247,26.6201,26.6385,98100.0
2014-04-02 09:40:00,43.29,43.32,43.24,43.26,139300.0,26.6385,26.657,26.6078,26.6201,139300.0
2014-04-02 09:45:00,43.26,43.27,43.22,43.26,74700.0,26.6201,26.6262,26.5954,26.6201,74700.0
2014-04-02 09:50:00,43.26,43.3,43.24,43.28,56000.0,26.6201,26.6447,26.6078,26.6324,56000.0
2014-04-02 09:55:00,43.29,43.31,43.25,43.29,32000.0,26.6385,26.6508,26.6139,26.6385,32000.0
2014-04-02 10:00:00,43.28,43.33,43.24,43.25,65400.0,26.6324,26.6631,26.6078,26.6139,65400.0
2014-04-02 10:05:00,43.25,43.29,43.2,43.23,78200.0,26.6139,26.6385,26.5831,26.6016,78200.0
2014-04-02 10:10:00,43.24,43.29,43.23,43.28,60800.0,26.6078,26.6385,26.6016,26.6324,60800.0
2014-04-02 10:15:00,43.28,43.32,43.23,43.23,59800.0,26.6324,26.657,26.6016,26.6016,59800.0
2014-04-02 10:20:00,43.23,43.25,43.18,43.25,54300.0,26.6016,26.6139,26.5708,26.6139,54300.0
2014-04-02 10:25:00,43.26,43.26,43.21,43.24,42100.0,26.6201,26.6201,26.5893,26.6078,42100.0
2014-04-02 10:30:00,43.25,43.3,43.25,43.29,58700.0,26.6139,26.6447,26.6139,26.6385,58700.0
2014-04-02 10:35:00,43.29,43.34,43.28,43.32,33100.0,26.6385,26.6693,26.6324,26.657,33100.0
2014-04-02 10:40:00,43.31,43.39,43.3,43.38,30800.0,26.6508,26.7001,26.6447,26.6939,30800.0
2014-04-02 10:45:00,43.38,43.39,43.33,43.34,22900.0,26.6939,26.7001,26.6631,26.6693,22900.0
2014-04-02 10:50:00,43.34,43.34,43.3,43.32,19300.0,26.6693,26.6693,26.6447,26.657,19300.0
2014-04-02 10:55:00,43.32,43.38,43.32,43.38,24000.0,26.657,26.6939,26.657,26.6939,24000.0
2014-04-02 11:00:00,43.37,43.4,43.36,43.39,30100.0,26.6878,26.7062,26.6816,26.7001,30100.0
2014-04-02 11:05:00,43.39,43.41,43.38,43.4,19200.0,26.7001,26.7124,26.6939,26.7062,19200.0
2014-04-02 11:10:00,43.4,43.45,43.37,43.45,27600.0,26.7062,26.737,26.6878,26.737,27600.0
2014-04-02 11:15:00,43.45,43.46,43.42,43.46,27200.0,26.737,26.7431,26.7185,26.7431,27200.0
2014-04-02 11:20:00,43.45,43.52,43.45,43.52,30200.0,26.737,26.7801,26.737,26.7801,30200.0
2014-04-02 11:25:00,43.53,43.54,43.47,43.47,32600.0,26.7862,26.7924,26.7493,26.7493,32600.0
2014-04-02 11:30:00,43.47,43.47,43.39,43.41,60500.0,26.7493,26.7493,26.7001,26.7124,60500.0
2014-04-02 11:35:00,43.41,43.45,43.4,43.43,33200.0,26.7124,26.737,26.7062,26.7247,33200.0
2014-04-02 11:40:00,43.43,43.52,43.43,43.5,39400.0,26.7247,26.7801,26.7247,26.7677,39400.0
2014-04-02 11:45:00,43.51,43.52,43.48,43.52,32300.0,26.7739,26.7801,26.7554,26.7801,32300.0
2014-04-02 11:50:00,43.52,43.55,43.51,43.52,28500.0,26.7801,26.7985,26.7739,26.7801,28500.0
2014-04-02 11:55:00,43.51,43.55,43.51,43.55,15500.0,26.7739,26.7985,26.7739,26.7985,15500.0
2014-04-02 12:00:00,43.56,43.57,43.53,43.55,28100.0,26.8047,26.8108,26.7862,26.7985,28100.0
2014-04-02 12:05:00,43.55,43.55,43.5,43.53,18700.0,26.7985,26.7985,26.7677,26.7862,18700.0
2014-04-02 12:10:00,43.53,43.53,43.49,43.5,20100.0,26.7862,26.7862,26.7616,26.7677,20100.0
2014-04-02 12:15:00,43.5,43.51,43.49,43.5,22400.0,26.7677,26.7739,26.7616,26.7677,22400.0
2014-04-02 12:20:00,43.5,43.54,43.49,43.54,15700.0,26.7677,26.7924,26.7616,26.7924,15700.0
2014-04-02 12:25:00,43.53,43.54,43.49,43.49,20000.0,26.7862,26.7924,26.7616,26.7616,20000.0
2014-04-02 12:30:00,43.49,43.49,43.45,43.48,23700.0,26.7616,26.7616,26.737,26.7554,23700.0
2014-04-02 12:35:00,43.49,43.5,43.46,43.47,11900.0,26.7616,26.7677,26.7431,26.7493,11900.0
2014-04-02 12:40:00,43.48,43.49,43.46,43.48,22500.0,26.7554,26.7616,26.7431,26.7554,22500.0
2014-04-02 12:45:00,43.48,43.48,43.44,43.45,19500.0,26.7554,26.7554,26.7308,26.737,19500.0
2014-04-02 12:50:00,43.45,43.47,43.45,43.47,17400.0,26.737,26.7493,26.737,26.7493,17400.0
2014-04-02 12:55:00,43.47,43.47,43.45,43.47,17100.0,26.7493,26.7493,26.737,26.7493,17100.0
2014-04-02 13:00:00,43.47,43.47,43.45,43.45,6100.0,26.7493,26.7493,26.737,26.737,6100.0
2014-04-02 13:05:00,43.46,43.46,43.42,43.44,30800.0,26.7431,26.7431,26.7185,26.7308,30800.0
2014-04-02 13:10:00,43.44,43.44,43.42,43.43,8900.0,26.7308,26.7308,26.7185,26.7247,8900.0
2014-04-02 13:15:00,43.43,43.44,43.4,43.43,25900.0,26.7247,26.7308,26.7062,26.7247,25900.0
2014-04-02 13:20:00,43.43,43.44,43.4,43.43,27700.0,26.7247,26.7308,26.7062,26.7247,27700.0
2014-04-02 13:25:00,43.42,43.45,43.41,43.42,16600.0,26.7185,26.737,26.7124,26.7185,16600.0
2014-04-02 13:30:00,43.41,43.42,43.38,43.41,29100.0,26.7124,26.7185,26.6939,26.7124,29100.0
2014-04-02 13:35:00,43.41,43.42,43.4,43.41,21700.0,26.7124,26.7185,26.7062,26.7124,21700.0
2014-04-02 13:40:00,43.41,43.41,43.37,43.38,22800.0,26.7124,26.7124,26.6878,26.6939,22800.0
2014-04-02 13:45:00,43.37,43.39,43.36,43.37,17000.0,26.6878,26.7001,26.6816,26.6878,17000.0
2014-04-02 13:50:00,43.37,43.39,43.37,43.37,27100.0,26.6878,26.7001,26.6878,26.6878,27100.0
2014-04-02 13:55:00,43.37,43.37,43.34,43.35,21200.0,26.6878,26.6878,26.6693,26.6754,21200.0
2014-04-02 14:00:00,43.35,43.36,43.3,43.36,40900.0,26.6754,26.6816,26.6447,26.6816,40900.0
2014-04-02 14:05:00,43.36,43.38,43.35,43.35,22400.0,26.6816,26.6939,26.6754,26.6754,22400.0
2014-04-02 14:10:00,43.36,43.36,43.34,43.34,18200.0,26.6816,26.6816,26.6693,26.6693,18200.0
2014-04-02 14:15:00,43.34,43.35,43.31,43.32,32900.0,26.6693,26.6754,26.6508,26.657,32900.0
2014-04-02 14:20:00,43.32,43.33,43.26,43.28,195200.0,26.657,26.6631,26.6201,26.6324,195200.0
2014-04-02 14:25:00,43.28,43.28,43.24,43.25,39400.0,26.6324,26.6324,26.6078,26.6139,39400.0
2014-04-02 14:30:00,43.25,43.26,43.24,43.26,32800.0,26.6139,26.6201,26.6078,26.6201,32800.0
2014-04-02 14:35:00,43.26,43.26,43.23,43.25,54300.0,26.6201,26.6201,26.6016,26.6139,54300.0
2014-04-02 14:40:00,43.25,43.25,43.23,43.25,16500.0,26.6139,26.6139,26.6016,26.6139,16500.0
2014-04-02 14:45:00,43.25,43.25,43.24,43.25,19500.0,26.6139,26.6139,26.6078,26.6139,19500.0
2014-04-02 14:50:00,43.25,43.25,43.24,43.25,21400.0,26.6139,26.6139,26.6078,26.6139,21400.0
2014-04-02 14:55:00,43.25,43.25,43.24,43.25,23700.0,26.6139,26.6139,26.6078,26.6139,23700.0
2014-04-02 15:00:00,43.25,43.27,43.24,43.26,87200.0,26.6139,26.6262,26.6078,26.6201,87200.0
2014-04-02 15:05:00,43.27,43.27,43.26,43.27,22400.0,26.6262,26.6262,26.6201,26.6262,22400.0
2014-04-02 15:10:00,43.27,43.29,43.26,43.29,49100.0,26.6262,26.6385,26.6201,26.6385,49100.0
2014-04-02 15:15:00,43.29,43.3,43.27,43.28,76600.0,26.6385,26.6447,26.6262,26.6324,76600.0
2014-04-02 15:20:00,43.29,43.3,43.27,43.27,53500.0,26.6385,26.6447,26.6262,26.6262,53500.0
2014-04-02 15:25:00,43.28,43.36,43.28,43.35,34300.0,26.6324,26.6816,26.6324,26.6754,34300.0
2014-04-02 15:30:00,43.36,43.37,43.33,43.36,60800.0,26.6816,26.6878,26.6631,26.6816,60800.0
2014-04-02 15:35:00,43.36,43.38,43.36,43.38,36500.0,26.6816,26.6939,26.6816,26.6939,36500.0
2014-04-02 15:40:00,43.38,43.42,43.37,43.41,115700.0,26.6939,26.7185,26.6878,26.7124,115700.0
2014-04-02 15:45:00,43.4,43.4,43.33,43.37,130300.0,26.7062,26.7062,26.6631,26.6878,130300.0
2014-04-02 15:50:00,43.36,43.37,43.33,43.34,115000.0,26.6816,26.6878,26.6631,26.6693,115000.0
2014-04-02 15:55:00,43.34,43.35,43.29,43.29,286200.0,26.6693,26.6754,26.6385,26.6385,286200.0
2014-04-03 09:30:00,43.38,43.52,43.3,43.52,79300.0,26.6939,26.7801,26.6447,26.7801,79300.0
2014-04-03 09:35:00,43.48,43.48,43.3,43.33,21400.0,26.7554,26.7554,26.6447,26.6631,21400.0
2014-04-03 09:40:00,43.34,43.35,43.21,43.28,41500.0,26.6693,26.6754,26.5893,26.6324,41500.0
2014-04-03 09:45:00,43.28,43.28,43.2,43.22,55700.0,26.6324,26.6324,26.5831,26.5954,55700.0
2014-04-03 09:50:00,43.22,43.26,43.2,43.25,31600.0,26.5954,26.6201,26.5831,26.6139,31600.0
2014-04-03 09:55:00,43.25,43.34,43.25,43.34,35600.0,26.6139,26.6693,26.6139,26.6693,35600.0
2014-04-03 10:00:00,43.34,43.35,43.24,43.26,62300.0,26.6693,26.6754,26.6078,26.6201,62300.0
2014-04-03 10:05:00,43.26,43.33,43.24,43.33,45100.0,26.6201,26.6631,26.6078,26.6631,45100.0
2014-04-03 10:10:00,43.32,43.34,43.25,43.31,33700.0,26.657,26.6693,26.6139,26.6508,33700.0
2014-04-03 10:15:00,43.32,43.37,43.31,43.37,34200.0,26.657,26.6878,26.6508,26.6878,34200.0
2014-04-03 10:20:00,43.37,43.38,43.32,43.33,22200.0,26.6878,26.6939,26.657,26.6631,22200.0
2014-04-03 10:25:00,43.33,43.39,43.32,43.36,26900.0,26.6631,26.7001,26.657,26.6816,26900.0
2014-04-03 10:30:00,43.35,43.37,43.32,43.32,36600.0,26.6754,26.6878,26.657,26.657,36600.0
2014-04-03 10:35:00,43.32,43.33,43.3,43.31,17100.0,26.657,26.6631,26.6447,26.6508,17100.0
2014-04-03 10:40:00,43.31,43.37,43.3,43.36,16100.0,26.6508,26.6878,26.6447,26.6816,16100.0
2014-04-03 10:45:00,43.37,43.39,43.36,43.39,27900.0,26.6878,26.7001,26.6816,26.7001,27900.0
2014-04-03 10:50:00,43.38,43.41,43.36,43.38,41400.0,26.6939,26.7124,26.6816,26.6939,41400.0
2014-04-03 10:55:00,43.38,43.48,43.38,43.47,94400.0,26.6939,26.7554,26.6939,26.7493,94400.0
2014-04-03 11:00:00,43.47,43.47,43.42,43.46,59900.0,26.7493,26.7493,26.7185,26.7431,59900.0
2014-04-03 11:05:00,43.47,43.47,43.42,43.45,17300.0,26.7493,26.7493,26.7185,26.737,17300.0
2014-04-03 11:10:00,43.44,43.46,43.38,43.39,40200.0,26.7308,26.7431,26.6939,26.7001,40200.0
2014-04-03 11:15:00,43.39,43.43,43.38,43.41,42500.0,26.7001,26.7247,26.6939,26.7124,42500.0
2014-04-03 11:20:00,43.41,43.42,43.39,43.4,14900.0,26.7124,26.7185,26.7001,26.7062,14900.0
2014-04-03 11:25:00,43.4,43.41,43.39,43.41,27100.0,26.7062,26.7124,26.7001,26.7124,27100.0
2014-04-03 11:30:00,43.41,43.41,43.38,43.41,27400.0,26.7124,26.7124,26.6939,26.7124,27400.0
2014-04-03 11:35:00,43.41,43.46,43.41,43.44,24400.0,26.7124,26.7431,26.7124,26.7308,24400.0
2014-04-03 11:40:00,43.45,43.46,43.4,43.41,27200.0,26.737,26.7431,26.7062,26.7124,27200.0
2014-04-03 11:45:00,43.41,43.43,43.39,43.42,121600.0,26.7124,26.7247,26.7001,26.7185,121600.0
2014-04-03 11:50:00,43.43,43.45,43.42,43.44,55000.0,26.7247,26.737,26.7185,26.7308,55000.0
2014-04-03 11:55:00,43.44,43.45,43.41,43.43,23900.0,26.7308,26.737,26.7124,26.7247,23900.0
2014-04-03 12:00:00,43.42,43.49,43.42,43.48,129000.0,26.7185,26.7616,26.7185,26.7554,129000.0
2014-04-03 12:05:00,43.49,43.5,43.44,43.44,15300.0,26.7616,26.7677,26.7308,26.7308,15300.0
2014-04-03 12:10:00,43.44,43.48,43.43,43.44,49400.0,26.7308,26.7554,26.7247,26.7308,49400.0
2014-04-03 12:15:00,43.45,43.45,43.4,43.44,23300.0,26.737,26.737,26.7062,26.7308,23300.0
2014-04-03 12:20:00,43.43,43.45,43.43,43.44,9000.0,26.7247,26.737,26.7247,26.7308,9000.0
2014-04-03 12:25:00,43.44,43.46,43.44,43.46,10800.0,26.7308,26.7431,26.7308,26.7431,10800.0
2014-04-03 12:30:00,43.45,43.46,43.42,43.43,28600.0,26.737,26.7431,26.7185,26.7247,28600.0
2014-04-03 12:35:00,43.42,43.44,43.41,43.42,21300.0,26.7185,26.7308,26.7124,26.7185,21300.0
2014-04-03 12:40:00,43.43,43.43,43.38,43.39,33100.0,26.7247,26.7247,26.6939,26.7001,33100.0
2014-04-03 12:45:00,43.39,43.41,43.38,43.39,22400.0,26.7001,26.7124,26.6939,26.7001,22400.0
2014-04-03 12:50:00,43.4,43.4,43.37,43.4,20100.0,26.7062,26.7062,26.6878,26.7062,20100.0
2014-04-03 12:55:00,43.39,43.4,43.36,43.36,16500.0,26.7001,26.7062,26.6816,26.6816,16500.0
2014-04-03 13:00:00,43.36,43.38,43.34,43.34,34400.0,26.6816,26.6939,26.6693,26.6693,34400.0
2014-04-03 13:05:00,43.34,43.37,43.31,43.32,40400.0,26.6693,26.6878,26.6508,26.657,40400.0
2014-04-03 13:10:00,43.31,43.35,43.31,43.35,17000.0,26.6508,26.6754,26.6508,26.6754,17000.0
2014-04-03 13:15:00,43.35,43.36,43.32,43.36,17500.0,26.6754,26.6816,26.657,26.6816,17500.0
2014-04-03 13:20:00,43.36,43.37,43.34,43.34,23200.0,26.6816,26.6878,26.6693,26.6693,23200.0
2014-04-03 13:25:00,43.34,43.36,43.33,43.34,26200.0,26.6693,26.6816,26.6631,26.6693,26200.0
2014-04-03 13:30:00,43.34,43.35,43.32,43.32,35900.0,26.6693,26.6754,26.657,26.657,35900.0
2014-04-03 13:35:00,43.32,43.33,43.32,43.33,4400.0,26.657,26.6631,26.657,26.6631,4400.0
2014-04-03 13:40:00,43.33,43.33,43.29,43.29,36000.0,26.6631,26.6631,26.6385,26.6385,36000.0
2014-04-03 13:45:00,43.29,43.3,43.29,43.3,16500.0,26.6385,26.6447,26.6385,26.6447,16500.0
2014-04-03 13:50:00,43.3,43.3,43.28,43.29,50500.0,26.6447,26.6447,26.6324,26.6385,50500.0
2014-04-03 13:55:00,43.29,43.3,43.28,43.29,33200.0,26.6385,26.6447,26.6324,26.6385,33200.0
2014-04-03 14:00:00,43.28,43.29,43.28,43.29,8600.0,26.6324,26.6385,26.6324,26.6385,8600.0
2014-04-03 14:05:00,43.29,43.3,43.28,43.3,22400.0,26.6385,26.6447,26.6324,26.6447,22400.0
2014-04-03 14:10:00,43.3,43.32,43.3,43.31,15600.0,26.6447,26.657,26.6447,26.6508,15600.0
2014-04-03 14:15:00,43.32,43.34,43.3,43.3,65900.0,26.657,26.6693,26.6447,26.6447,65900.0
2014-04-03 14:20:00,43.31,43.33,43.3,43.33,11800.0,26.6508,26.6631,26.6447,26.6631,11800.0
2014-04-03 14:25:00,43.32,43.39,43.32,43.39,63000.0,26.657,26.7001,26.657,26.7001,63000.0
2014-04-03 14:30:00,43.38,43.39,43.34,43.34,46200.0,26.6939,26.7001,26.6693,26.6693,46200.0
2014-04-03 14:35:00,43.35,43.36,43.31,43.34,77900.0,26.6754,26.6816,26.6508,26.6693,77900.0
2014-04-03 14:40:00,43.35,43.41,43.34,43.41,51600.0,26.6754,26.7124,26.6693,26.7124,51600.0
2014-04-03 14:45:00,43.41,43.42,43.38,43.41,33600.0,26.7124,26.7185,26.6939,26.7124,33600.0
2014-04-03 14:50:00,43.41,43.42,43.38,43.39,16500.0,26.7124,26.7185,26.6939,26.7001,16500.0
2014-04-03 14:55:00,43.39,43.4,43.37,43.4,30900.0,26.7001,26.7062,26.6878,26.7062,30900.0
2014-04-03 15:00:00,43.4,43.42,43.39,43.4,21300.0,26.7062,26.7185,26.7001,26.7062,21300.0
2014-04-03 15:05:00,43.4,43.43,43.39,43.4,44300.0,26.7062,26.7247,26.7001,26.7062,44300.0
2014-04-03 15:10:00,43.39,43.41,43.38,43.39,29000.0,26.7001,26.7124,26.6939,26.7001,29000.0
2014-04-03 15:15:00,43.4,43.41,43.39,43.41,24000.0,26.7062,26.7124,26.7001,26.7124,24000.0
2014-04-03 15:20:00,43.41,43.41,43.35,43.36,57100.0,26.7124,26.7124,26.6754,26.6816,57100.0
2014-04-03 15:25:00,43.37,43.41,43.37,43.41,31400.0,26.6878,26.7124,26.6878,26.7124,31400.0
2014-04-03 15:30:00,43.4,43.41,43.37,43.38,48500.0,26.7062,26.7124,26.6878,26.6939,48500.0
2014-04-03 15:35:00,43.38,43.39,43.36,43.37,42600.0,26.6939,26.7001,26.6816,26.6878,42600.0
2014-04-03 15:40:00,43.37,43.39,43.37,43.39,57200.0,26.6878,26.7001,26.6878,26.7001,57200.0
2014-04-03 15:45:00,43.39,43.39,43.33,43.33,150000.0,26.7001,26.7001,26.6631,26.6631,150000.0
2014-04-03 15:50:00,43.33,43.35,43.32,43.33,125800.0,26.6631,26.6754,26.657,26.6631,125800.0
2014-04-03 15:55:00,43.33,43.33,43.31,43.31,238800.0,26.6631,26.6631,26.6508,26.6508,238800.0
2014-04-04 09:30:00,43.49,43.7,43.45,43.58,130500.0,26.7616,26.8908,26.737,26.817,130500.0
2014-04-04 09:35:00,43.61,43.65,43.4,43.4,68400.0,26.8354,26.86,26.7062,26.7062,68400.0
2014-04-04 09:40:00,43.4,43.59,43.4,43.54,78500.0,26.7062,26.8231,26.7062,26.7924,78500.0
2014-04-04 09:45:00,43.56,43.64,43.56,43.63,49300.0,26.8047,26.8539,26.8047,26.8477,49300.0
2014-04-04 09:50:00,43.63,43.7,43.58,43.69,58700.0,26.8477,26.8908,26.817,26.8847,58700.0
2014-04-04 09:55:00,43.68,43.68,43.62,43.67,37300.0,26.8785,26.8785,26.8416,26.8724,37300.0
2014-04-04 10:00:00,43.67,43.68,43.57,43.63,62900.0,26.8724,26.8785,26.8108,26.8477,62900.0
2014-04-04 10:05:00,43.63,43.68,43.62,43.67,67300.0,26.8477,26.8785,26.8416,26.8724,67300.0
2014-04-04 10:10:00,43.67,43.7,43.61,43.65,44000.0,26.8724,26.8908,26.8354,26.86,44000.0
2014-04-04 10:15:00,43.66,43.79,43.64,43.78,70300.0,26.8662,26.9462,26.8539,26.94,70300.0
2014-04-04 10:20:00,43.79,43.85,43.76,43.78,50100.0,26.9462,26.9831,26.9277,26.94,50100.0
2014-04-04 10:25:00,43.77,43.8,43.68,43.7,51800.0,26.9339,26.9524,26.8785,26.8908,51800.0
2014-04-04 10:30:00,43.7,43.83,43.69,43.82,53500.0,26.8908,26.9708,26.8847,26.9647,53500.0
2014-04-04 10:35:00,43.83,43.84,43.76,43.79,38400.0,26.9708,26.977,26.9277,26.9462,38400.0
2014-04-04 10:40:00,43.79,43.86,43.73,43.84,68300.0,26.9462,26.9893,26.9093,26.977,68300.0
2014-04-04 10:45:00,43.84,43.92,43.84,43.88,91300.0,26.977,27.0262,26.977,27.0016,91300.0
2014-04-04 10:50:00,43.89,43.94,43.85,43.92,86700.0,27.0077,27.0385,26.9831,27.0262,86700.0
2014-04-04 10:55:00,43.92,43.98,43.92,43.97,56300.0,27.0262,27.0631,27.0262,27.057,56300.0
2014-04-04 11:00:00,43.97,43.97,43.91,43.97,100300.0,27.057,27.057,27.02,27.057,100300.0
2014-04-04 11:05:00,43.96,43.99,43.9,43.91,50100.0,27.0508,27.0693,27.0139,27.02,50100.0
2014-04-04 11:10:00,43.9,43.91,43.86,43.91,31500.0,27.0139,27.02,26.9893,27.02,31500.0
2014-04-04 11:15:00,43.9,43.91,43.87,43.91,52400.0,27.0139,27.02,26.9954,27.02,52400.0
2014-04-04 11:20:00,43.92,43.93,43.91,43.91,32500.0,27.0262,27.0323,27.02,27.02,32500.0
2014-04-04 11:25:00,43.9,43.99,43.9,43.98,82900.0,27.0139,27.0693,27.0139,27.0631,82900.0
2014-04-04 11:30:00,43.99,44.09,43.98,44.05,268100.0,27.0693,27.1308,27.0631,27.1062,268100.0
2014-04-04 11:35:00,44.04,44.04,43.96,43.97,30600.0,27.1,27.1,27.0508,27.057,30600.0
2014-04-04 11:40:00,43.97,44.02,43.95,44.0,44700.0,27.057,27.0877,27.0447,27.0754,44700.0
2014-04-04 11:45:00,44.0,44.02,43.98,44.02,54500.0,27.0754,27.0877,27.0631,27.0877,54500.0
2014-04-04 11:50:00,44.01,44.05,44.0,44.01,91500.0,27.0816,27.1062,27.0754,27.0816,91500.0
2014-04-04 11:55:00,44.01,44.08,43.99,44.06,38000.0,27.0816,27.1247,27.0693,27.1123,38000.0
2014-04-04 12:00:00,44.05,44.07,44.0,44.02,42100.0,27.1062,27.1185,27.0754,27.0877,42100.0
2014-04-04 12:05:00,44.01,44.04,44.01,44.03,40800.0,27.0816,27.1,27.0816,27.0939,40800.0
2014-04-04 12:10:00,44.03,44.09,44.0,44.09,72300.0,27.0939,27.1308,27.0754,27.1308,72300.0
2014-04-04 12:15:00,44.09,44.09,44.0,44.01,47600.0,27.1308,27.1308,27.0754,27.0816,47600.0
2014-04-04 12:20:00,44.0,44.03,43.96,43.98,43700.0,27.0754,27.0939,27.0508,27.0631,43700.0
2014-04-04 12:25:00,43.98,44.02,43.87,43.87,90800.0,27.0631,27.0877,26.9954,26.9954,90800.0
2014-04-04 12:30:00,43.86,43.91,43.84,43.85,30000.0,26.9893,27.02,26.977,26.9831,30000.0
2014-04-04 12:35:00,43.86,43.86,43.77,43.81,61300.0,26.9893,26.9893,26.9339,26.9585,61300.0
2014-04-04 12:40:00,43.81,43.83,43.79,43.8,23400.0,26.9585,26.9708,26.9462,26.9524,23400.0
2014-04-04 12:45:00,43.79,43.81,43.75,43.77,44300.0,26.9462,26.9585,26.9216,26.9339,44300.0
2014-04-04 12:50:00,43.77,43.79,43.76,43.79,24200.0,26.9339,26.9462,26.9277,26.9462,24200.0
2014-04-04 12:55:00,43.78,43.79,43.75,43.77,49600.0,26.94,26.9462,26.9216,26.9339,49600.0
2014-04-04 13:00:00,43.77,43.79,43.71,43.74,45000.0,26.9339,26.9462,26.897,26.9154,45000.0
2014-04-04 13:05:00,43.75,43.77,43.74,43.76,27000.0,26.9216,26.9339,26.9154,26.9277,27000.0
2014-04-04 13:10:00,43.77,43.78,43.72,43.72,53700.0,26.9339,26.94,26.9031,26.9031,53700.0
2014-04-04 13:15:00,43.72,43.74,43.71,43.72,26800.0,26.9031,26.9154,26.897,26.9031,26800.0
2014-04-04 13:20:00,43.72,43.72,43.68,43.68,20900.0,26.9031,26.9031,26.8785,26.8785,20900.0
2014-04-04 13:25:00,43.69,43.69,43.65,43.67,29100.0,26.8847,26.8847,26.86,26.8724,29100.0
2014-04-04 13:30:00,43.66,43.68,43.64,43.66,36800.0,26.8662,26.8785,26.8539,26.8662,36800.0
2014-04-04 13:35:00,43.66,43.69,43.65,43.66,22400.0,26.8662,26.8847,26.86,26.8662,22400.0
2014-04-04 13:40:00,43.66,43.66,43.61,43.63,39000.0,26.8662,26.8662,26.8354,26.8477,39000.0
2014-04-04 13:45:00,43.63,43.65,43.61,43.62,21300.0,26.8477,26.86,26.8354,26.8416,21300.0
2014-04-04 13:50:00,43.62,43.62,43.6,43.61,36200.0,26.8416,26.8416,26.8293,26.8354,36200.0
2014-04-04 13:55:00,43.62,43.64,43.61,43.64,22700.0,26.8416,26.8539,26.8354,26.8539,22700.0
2014-04-04 14:00:00,43.64,43.69,43.63,43.64,57300.0,26.8539,26.8847,26.8477,26.8539,57300.0
2014-04-04 14:05:00,43.64,43.67,43.63,43.63,28800.0,26.8539,26.8724,26.8477,26.8477,28800.0
2014-04-04 14:10:00,43.64,43.69,43.63,43.68,46200.0,26.8539,26.8847,26.8477,26.8785,46200.0
2014-04-04 14:15:00,43.68,43.73,43.68,43.72,32800.0,26.8785,26.9093,26.8785,26.9031,32800.0
2014-04-04 14:20:00,43.73,43.73,43.69,43.71,28400.0,26.9093,26.9093,26.8847,26.897,28400.0
2014-04-04 14:25:00,43.71,43.72,43.67,43.67,25400.0,26.897,26.9031,26.8724,26.8724,25400.0
2014-04-04 14:30:00,43.67,43.69,43.67,43.68,19100.0,26.8724,26.8847,26.8724,26.8785,19100.0
2014-04-04 14:35:00,43.68,43.7,43.65,43.67,55300.0,26.8785,26.8908,26.86,26.8724,55300.0
2014-04-04 14:40:00,43.67,43.7,43.66,43.67,18700.0,26.8724,26.8908,26.8662,26.8724,18700.0
2014-04-04 14:45:00,43.66,43.69,43.65,43.68,39500.0,26.8662,26.8847,26.86,26.8785,39500.0
2014-04-04 14:50:00,43.68,43.71,43.67,43.69,33000.0,26.8785,26.897,26.8724,26.8847,33000.0
2014-04-04 14:55:00,43.69,43.73,43.66,43.72,75400.0,26.8847,26.9093,26.8662,26.9031,75400.0
2014-04-04 15:00:00,43.72,43.73,43.69,43.7,58200.0,26.9031,26.9093,26.8847,26.8908,58200.0
2014-04-04 15:05:00,43.7,43.73,43.68,43.72,35800.0,26.8908,26.9093,26.8785,26.9031,35800.0
2014-04-04 15:10:00,43.73,43.73,43.69,43.72,28700.0,26.9093,26.9093,26.8847,26.9031,28700.0
2014-04-04 15:15:00,43.73,43.75,43.7,43.74,27300.0,26.9093,26.9216,26.8908,26.9154,27300.0
2014-04-04 15:20:00,43.74,43.77,43.74,43.77,96300.0,26.9154,26.9339,26.9154,26.9339,96300.0
2014-04-04 15:25:00,43.77,43.79,43.76,43.78,54100.0,26.9339,26.9462,26.9277,26.94,54100.0
2014-04-04 15:30:00,43.78,43.79,43.75,43.76,68100.0,26.94,26.9462,26.9216,26.9277,68100.0
2014-04-04 15:35:00,43.76,43.78,43.74,43.76,58400.0,26.9277,26.94,26.9154,26.9277,58400.0
2014-04-04 15:40:00,43.76,43.78,43.75,43.75,48500.0,26.9277,26.94,26.9216,26.9216,48500.0
2014-04-04 15:45:00,43.75,43.76,43.73,43.76,116800.0,26.9216,26.9277,26.9093,26.9277,116800.0
2014-04-04 15:50:00,43.76,43.77,43.74,43.77,148100.0,26.9277,26.9339,26.9154,26.9339,148100.0
2014-04-04 15:55:00,43.76,43.76,43.69,43.71,170800.0,26.9277,26.9277,26.8847,26.897,170800.0
2014-04-07 09:30:00,43.66,43.78,43.56,43.6,109600.0,26.8662,26.94,26.8047,26.8293,109600.0
2014-04-07 09:35:00,43.58,43.75,43.58,43.66,25800.0,26.817,26.9216,26.817,26.8662,25800.0
2014-04-07 09:40:00,43.67,43.78,43.67,43.75,57900.0,26.8724,26.94,26.8724,26.9216,57900.0
2014-04-07 09:45:00,43.73,43.83,43.7,43.82,45300.0,26.9093,26.9708,26.8908,26.9647,45300.0
2014-04-07 09:50:00,43.81,43.87,43.77,43.85,51200.0,26.9585,26.9954,26.9339,26.9831,51200.0
2014-04-07 09:55:00,43.85,43.89,43.81,43.82,49300.0,26.9831,27.0077,26.9585,26.9647,49300.0
2014-04-07 10:00:00,43.82,43.91,43.81,43.91,56200.0,26.9647,27.02,26.9585,27.02,56200.0
2014-04-07 10:05:00,43.91,43.92,43.85,43.85,38600.0,27.02,27.0262,26.9831,26.9831,38600.0
2014-04-07 10:10:00,43.85,43.9,43.84,43.84,45400.0,26.9831,27.0139,26.977,26.977,45400.0
2014-04-07 10:15:00,43.84,43.87,43.81,43.82,50800.0,26.977,26.9954,26.9585,26.9647,50800.0
2014-04-07 10:20:00,43.81,43.89,43.81,43.85,21400.0,26.9585,27.0077,26.9585,26.9831,21400.0
2014-04-07 10:25:00,43.84,43.84,43.8,43.84,28800.0,26.977,26.977,26.9524,26.977,28800.0
2014-04-07 10:30:00,43.84,43.84,43.8,43.84,31000.0,26.977,26.977,26.9524,26.977,31000.0
2014-04-07 10:35:00,43.84,43.89,43.83,43.84,29600.0,26.977,27.0077,26.9708,26.977,29600.0
2014-04-07 10:40:00,43.84,43.87,43.82,43.87,21900.0,26.977,26.9954,26.9647,26.9954,21900.0
2014-04-07 10:45:00,43.87,43.87,43.8,43.82,22600.0,26.9954,26.9954,26.9524,26.9647,22600.0
2014-04-07 10:50:00,43.81,43.89,43.8,43.87,51300.0,26.9585,27.0077,26.9524,26.9954,51300.0
2014-04-07 10:55:00,43.87,43.89,43.85,43.88,44200.0,26.9954,27.0077,26.9831,27.0016,44200.0
2014-04-07 11:00:00,43.89,43.94,43.87,43.93,32600.0,27.0077,27.0385,26.9954,27.0323,32600.0
2014-04-07 11:05:00,43.94,44.0,43.94,43.99,28500.0,27.0385,27.0754,27.0385,27.0693,28500.0
2014-04-07 11:10:00,43.99,44.02,43.98,44.0,58900.0,27.0693,27.0877,27.0631,27.0754,58900.0
2014-04-07 11:15:00,44.0,44.0,43.95,43.98,41500.0,27.0754,27.0754,27.0447,27.0631,41500.0
2014-04-07 11:20:00,43.99,44.07,43.98,44.05,61500.0,27.0693,27.1185,27.0631,27.1062,61500.0
2014-04-07 11:25:00,44.05,44.11,44.05,44.11,106200.0,27.1062,27.1431,27.1062,27.1431,106200.0
2014-04-07 11:30:00,44.1,44.13,44.09,44.11,45200.0,27.137,27.1554,27.1308,27.1431,45200.0
2014-04-07 11:35:00,44.11,44.14,44.07,44.14,130900.0,27.1431,27.1616,27.1185,27.1616,130900.0
2014-04-07 11:40:00,44.14,44.19,44.14,44.17,63700.0,27.1616,27.1923,27.1616,27.18,63700.0
2014-04-07 11:45:00,44.18,44.24,44.18,44.23,92700.0,27.1862,27.2231,27.1862,27.217,92700.0
2014-04-07 11:50:00,44.24,44.29,44.23,44.29,45800.0,27.2231,27.2539,27.217,27.2539,45800.0
2014-04-07 11:55:00,44.29,44.34,44.29,44.32,95600.0,27.2539,27.2846,27.2539,27.2723,95600.0
2014-04-07 12:00:00,44.32,44.34,44.26,44.28,77300.0,27.2723,27.2846,27.2354,27.2477,77300.0
2014-04-07 12:05:00,44.28,44.32,44.26,44.32,38600.0,27.2477,27.2723,27.2354,27.2723,38600.0
2014-04-07 12:10:00,44.32,44.33,44.29,44.29,36700.0,27.2723,27.2785,27.2539,27.2539,36700.0
2014-04-07 12:15:00,44.3,44.31,44.25,44.25,45400.0,27.26,27.2662,27.2293,27.2293,45400.0
2014-04-07 12:20:00,44.25,44.28,44.25,44.27,59900.0,27.2293,27.2477,27.2293,27.2416,59900.0
2014-04-07 12:25:00,44.26,44.28,44.2,44.2,82100.0,27.2354,27.2477,27.1985,27.1985,82100.0
2014-04-07 12:30:00,44.21,44.23,44.18,44.2,109700.0,27.2046,27.217,27.1862,27.1985,109700.0
2014-04-07 12:35:00,44.21,44.23,44.17,44.2,67600.0,27.2046,27.217,27.18,27.1985,67600.0
2014-04-07 12:40:00,44.2,44.2,44.15,44.15,31800.0,27.1985,27.1985,27.1677,27.1677,31800.0
2014-04-07 12:45:00,44.16,44.19,44.14,44.17,39200.0,27.1739,27.1923,27.1616,27.18,39200.0
2014-04-07 12:50:00,44.17,44.18,44.14,44.17,36000.0,27.18,27.1862,27.1616,27.18,36000.0
2014-04-07 12:55:00,44.16,44.16,44.13,44.15,29300.0,27.1739,27.1739,27.1554,27.1677,29300.0
2014-04-07 13:00:00,44.14,44.21,44.13,44.18,76000.0,27.1616,27.2046,27.1554,27.1862,76000.0
2014-04-07 13:05:00,44.18,44.21,44.16,44.17,29400.0,27.1862,27.2046,27.1739,27.18,29400.0
2014-04-07 13:10:00,44.17,44.26,44.17,44.24,41800.0,27.18,27.2354,27.18,27.2231,41800.0
2014-04-07 13:15:00,44.25,44.25,44.23,44.25,19600.0,27.2293,27.2293,27.217,27.2293,19600.0
2014-04-07 13:20:00,44.25,44.29,44.24,44.26,29500.0,27.2293,27.2539,27.2231,27.2354,29500.0
2014-04-07 13:25:00,44.25,44.28,44.25,44.26,32100.0,27.2293,27.2477,27.2293,27.2354,32100.0
2014-04-07 13:30:00,44.26,44.27,44.24,44.27,54900.0,27.2354,27.2416,27.2231,27.2416,54900.0
2014-04-07 13:35:00,44.27,44.27,44.24,44.25,41000.0,27.2416,27.2416,27.2231,27.2293,41000.0
2014-04-07 13:40:00,44.25,44.3,44.25,44.3,64800.0,27.2293,27.26,27.2293,27.26,64800.0
2014-04-07 13:45:00,44.3,44.32,44.25,44.26,123100.0,27.26,27.2723,27.2293,27.2354,123100.0
2014-04-07 13:50:00,44.26,44.27,44.23,44.27,39100.0,27.2354,27.2416,27.217,27.2416,39100.0
2014-04-07 13:55:00,44.27,44.27,44.22,44.23,37900.0,27.2416,27.2416,27.2108,27.217,37900.0
2014-04-07 14:00:00,44.23,44.3,44.22,44.3,64500.0,27.217,27.26,27.2108,27.26,64500.0
2014-04-07 14:05:00,44.3,44.3,44.25,44.27,40500.0,27.26,27.26,27.2293,27.2416,40500.0
2014-04-07 14:10:00,44.27,44.27,44.23,44.23,36400.0,27.2416,27.2416,27.217,27.217,36400.0
2014-04-07 14:15:00,44.23,44.25,44.22,44.24,53700.0,27.217,27.2293,27.2108,27.2231,53700.0
2014-04-07 14:20:00,44.24,44.27,44.22,44.27,44300.0,27.2231,27.2416,27.2108,27.2416,44300.0
2014-04-07 14:25:00,44.27,44.29,44.26,44.27,52800.0,27.2416,27.2539,27.2354,27.2416,52800.0
2014-04-07 14:30:00,44.26,44.28,44.25,44.28,55900.0,27.2354,27.2477,27.2293,27.2477,55900.0
2014-04-07 14:35:00,44.27,44.3,44.26,44.3,71500.0,27.2416,27.26,27.2354,27.26,71500.0
2014-04-07 14:40:00,44.3,44.32,44.28,44.32,91800.0,27.26,27.2723,27.2477,27.2723,91800.0
2014-04-07 14:45:00,44.31,44.32,44.28,44.31,89600.0,27.2662,27.2723,27.2477,27.2662,89600.0
2014-04-07 14:50:00,44.3,44.31,44.25,44.26,67100.0,27.26,27.2662,27.2293,27.2354,67100.0
2014-04-07 14:55:00,44.26,44.32,44.25,44.3,70200.0,27.2354,27.2723,27.2293,27.26,70200.0
2014-04-07 15:00:00,44.29,44.3,44.25,44.29,93800.0,27.2539,27.26,27.2293,27.2539,93800.0
2014-04-07 15:05:00,44.29,44.32,44.28,44.32,120400.0,27.2539,27.2723,27.2477,27.2723,120400.0
2014-04-07 15:10:00,44.32,44.33,44.28,44.32,346600.0,27.2723,27.2785,27.2477,27.2723,346600.0
2014-04-07 15:15:00,44.32,44.32,44.29,44.29,74600.0,27.2723,27.2723,27.2539,27.2539,74600.0
2014-04-07 15:20:00,44.29,44.31,44.28,44.29,146700.0,27.2539,27.2662,27.2477,27.2539,146700.0
2014-04-07 15:25:00,44.31,44.31,44.25,44.26,109400.0,27.2662,27.2662,27.2293,27.2354,109400.0
2014-04-07 15:30:00,44.25,44.29,44.25,44.26,260900.0,27.2293,27.2539,27.2293,27.2354,260900.0
2014-04-07 15:35:00,44.26,44.29,44.25,44.27,100300.0,27.2354,27.2539,27.2293,27.2416,100300.0
2014-04-07 15:40:00,44.27,44.29,44.26,44.27,150200.0,27.2416,27.2539,27.2354,27.2416,150200.0
2014-04-07 15:45:00,44.26,44.27,44.19,44.19,212300.0,27.2354,27.2416,27.1923,27.1923,212300.0
2014-04-07 15:50:00,44.19,44.2,44.19,44.2,101000.0,27.1923,27.1985,27.1923,27.1985,101000.0
2014-04-07 15:55:00,44.2,44.22,44.19,44.22,394700.0,27.1985,27.2108,27.1923,27.2108,394700.0
2014-04-08 09:30:00,44.17,44.22,43.87,43.87,176000.0,27.18,27.2108,26.9954,26.9954,176000.0
2014-04-08 09:35:00,43.87,43.97,43.83,43.96,109700.0,26.9954,27.057,26.9708,27.0508,109700.0
2014-04-08 09:40:00,43.95,44.05,43.89,44.03,77700.0,27.0447,27.1062,27.0077,27.0939,77700.0
2014-04-08 09:45:00,44.04,44.07,44.0,44.0,88600.0,27.1,27.1185,27.0754,27.0754,88600.0
2014-04-08 09:50:00,44.0,44.04,43.96,43.98,102700.0,27.0754,27.1,27.0508,27.0631,102700.0
2014-04-08 09:55:00,43.99,44.11,43.99,44.1,69000.0,27.0693,27.1431,27.0693,27.137,69000.0
2014-04-08 10:00:00,44.09,44.1,44.04,44.05,53200.0,27.1308,27.137,27.1,27.1062,53200.0
2014-04-08 10:05:00,44.05,44.06,43.98,44.01,57900.0,27.1062,27.1123,27.0631,27.0816,57900.0
2014-04-08 10:10:00,44.02,44.11,44.01,44.05,45600.0,27.0877,27.1431,27.0816,27.1062,45600.0
2014-04-08 10:15:00,44.06,44.1,44.03,44.08,69600.0,27.1123,27.137,27.0939,27.1247,69600.0
2014-04-08 10:20:00,44.09,44.23,44.09,44.21,65400.0,27.1308,27.217,27.1308,27.2046,65400.0
2014-04-08 10:25:00,44.2,44.28,44.2,44.21,73300.0,27.1985,27.2477,27.1985,27.2046,73300.0
2014-04-08 10:30:00,44.21,44.26,44.2,44.26,40500.0,27.2046,27.2354,27.1985,27.2354,40500.0
2014-04-08 10:35:00,44.26,44.27,44.19,44.24,40700.0,27.2354,27.2416,27.1923,27.2231,40700.0
2014-04-08 10:40:00,44.23,44.3,44.21,44.29,45100.0,27.217,27.26,27.2046,27.2539,45100.0
2014-04-08 10:45:00,44.29,44.29,44.21,44.29,59200.0,27.2539,27.2539,27.2046,27.2539,59200.0
2014-04-08 10:50:00,44.29,44.32,44.26,44.26,130200.0,27.2539,27.2723,27.2354,27.2354,130200.0
2014-04-08 10:55:00,44.26,44.33,44.23,44.31,43800.0,27.2354,27.2785,27.217,27.2662,43800.0
2014-04-08 11:00:00,44.31,44.35,44.29,44.34,35100.0,27.2662,27.2908,27.2539,27.2846,35100.0
2014-04-08 11:05:00,44.34,44.35,44.32,44.33,31100.0,27.2846,27.2908,27.2723,27.2785,31100.0
2014-04-08 11:10:00,44.33,44.33,44.28,44.33,32500.0,27.2785,27.2785,27.2477,27.2785,32500.0
2014-04-08 11:15:00,44.32,44.35,44.31,44.33,86900.0,27.2723,27.2908,27.2662,27.2785,86900.0
2014-04-08 11:20:00,44.33,44.35,44.32,44.34,52700.0,27.2785,27.2908,27.2723,27.2846,52700.0
2014-04-08 11:25:00,44.33,44.34,44.28,44.34,38800.0,27.2785,27.2846,27.2477,27.2846,38800.0
2014-04-08 11:30:00,44.34,44.34,44.29,44.3,57300.0,27.2846,27.2846,27.2539,27.26,57300.0
2014-04-08 11:35:00,44.3,44.42,44.3,44.42,67800.0,27.26,27.3339,27.26,27.3339,67800.0
2014-04-08 11:40:00,44.42,44.43,44.34,44.34,39100.0,27.3339,27.34,27.2846,27.2846,39100.0
2014-04-08 11:45:00,44.34,44.38,44.32,44.37,41600.0,27.2846,27.3093,27.2723,27.3031,41600.0
2014-04-08 11:50:00,44.37,44.38,44.34,44.35,15900.0,27.3031,27.3093,27.2846,27.2908,15900.0
2014-04-08 11:55:00,44.35,44.42,44.34,44.41,36300.0,27.2908,27.3339,27.2846,27.3277,36300.0
2014-04-08 12:00:00,44.41,44.41,44.35,44.38,29400.0,27.3277,27.3277,27.2908,27.3093,29400.0
2014-04-08 12:05:00,44.38,44.4,44.37,44.38,44000.0,27.3093,27.3216,27.3031,27.3093,44000.0
2014-04-08 12:10:00,44.37,44.4,44.36,44.39,41500.0,27.3031,27.3216,27.2969,27.3154,41500.0
2014-04-08 12:15:00,44.39,44.4,44.36,44.36,36400.0,27.3154,27.3216,27.2969,27.2969,36400.0
2014-04-08 12:20:00,44.36,44.38,44.35,44.37,30200.0,27.2969,27.3093,27.2908,27.3031,30200.0
2014-04-08 12:25:00,44.37,44.38,44.33,44.34,24800.0,27.3031,27.3093,27.2785,27.2846,24800.0
2014-04-08 12:30:00,44.33,44.35,44.33,44.35,29700.0,27.2785,27.2908,27.2785,27.2908,29700.0
2014-04-08 12:35:00,44.35,44.38,44.34,44.37,44300.0,27.2908,27.3093,27.2846,27.3031,44300.0
2014-04-08 12:40:00,44.38,44.39,44.37,44.38,36500.0,27.3093,27.3154,27.3031,27.3093,36500.0
2014-04-08 12:45:00,44.37,44.4,44.36,44.36,34400.0,27.3031,27.3216,27.2969,27.2969,34400.0
2014-04-08 12:50:00,44.37,44.38,44.34,44.38,23800.0,27.3031,27.3093,27.2846,27.3093,23800.0
2014-04-08 12:55:00,44.38,44.4,44.37,44.38,25000.0,27.3093,27.3216,27.3031,27.3093,25000.0
2014-04-08 13:00:00,44.38,44.4,44.37,44.39,24000.0,27.3093,27.3216,27.3031,27.3154,24000.0
2014-04-08 13:05:00,44.39,44.43,44.39,44.42,47800.0,27.3154,27.34,27.3154,27.3339,47800.0
2014-04-08 13:10:00,44.43,44.43,44.37,44.37,44300.0,27.34,27.34,27.3031,27.3031,44300.0
2014-04-08 13:15:00,44.38,44.4,44.36,44.39,33000.0,27.3093,27.3216,27.2969,27.3154,33000.0
2014-04-08 13:20:00,44.39,44.44,44.39,44.43,44300.0,27.3154,27.3462,27.3154,27.34,44300.0
2014-04-08 13:25:00,44.44,44.47,44.43,44.46,55700.0,27.3462,27.3646,27.34,27.3585,55700.0
2014-04-08 13:30:00,44.46,44.55,44.45,44.55,113500.0,27.3585,27.4139,27.3523,27.4139,113500.0
2014-04-08 13:35:00,44.55,44.56,44.49,44.5,67500.0,27.4139,27.42,27.3769,27.3831,67500.0
2014-04-08 13:40:00,44.5,44.55,44.5,44.55,22800.0,27.3831,27.4139,27.3831,27.4139,22800.0
2014-04-08 13:45:00,44.55,44.58,44.53,44.57,39500.0,27.4139,27.4323,27.4016,27.4262,39500.0
2014-04-08 13:50:00,44.58,44.62,44.57,44.61,61700.0,27.4323,27.4569,27.4262,27.4508,61700.0
2014-04-08 13:55:00,44.6,44.64,44.6,44.63,45000.0,27.4446,27.4692,27.4446,27.4631,45000.0
2014-04-08 14:00:00,44.63,44.63,44.57,44.57,76100.0,27.4631,27.4631,27.4262,27.4262,76100.0
2014-04-08 14:05:00,44.57,44.59,44.55,44.56,44900.0,27.4262,27.4385,27.4139,27.42,44900.0
2014-04-08 14:10:00,44.56,44.6,44.56,44.56,54100.0,27.42,27.4446,27.42,27.42,54100.0
2014-04-08 14:15:00,44.56,44.57,44.53,44.55,59800.0,27.42,27.4262,27.4016,27.4139,59800.0
2014-04-08 14:20:00,44.54,44.56,44.51,44.53,58400.0,27.4077,27.42,27.3893,27.4016,58400.0
2014-04-08 14:25:00,44.53,44.54,44.52,44.53,27900.0,27.4016,27.4077,27.3954,27.4016,27900.0
2014-04-08 14:30:00,44.52,44.53,44.5,44.53,42100.0,27.3954,27.4016,27.3831,27.4016,42100.0
2014-04-08 14:35:00,44.52,44.55,44.52,44.53,38900.0,27.3954,27.4139,27.3954,27.4016,38900.0
2014-04-08 14:40:00,44.53,44.53,44.51,44.52,45100.0,27.4016,27.4016,27.3893,27.3954,45100.0
2014-04-08 14:45:00,44.53,44.56,44.52,44.55,56300.0,27.4016,27.42,27.3954,27.4139,56300.0
2014-04-08 14:50:00,44.55,44.57,44.52,44.52,70200.0,27.4139,27.4262,27.3954,27.3954,70200.0
2014-04-08 14:55:00,44.53,44.54,44.5,44.52,44800.0,27.4016,27.4077,27.3831,27.3954,44800.0
2014-04-08 15:00:00,44.52,44.52,44.5,44.5,30800.0,27.3954,27.3954,27.3831,27.3831,30800.0
2014-04-08 15:05:00,44.51,44.52,44.5,44.5,37200.0,27.3893,27.3954,27.3831,27.3831,37200.0
2014-04-08 15:10:00,44.51,44.53,44.5,44.51,58600.0,27.3893,27.4016,27.3831,27.3893,58600.0
2014-04-08 15:15:00,44.52,44.54,44.51,44.54,32500.0,27.3954,27.4077,27.3893,27.4077,32500.0
2014-04-08 15:20:00,44.54,44.57,44.54,44.55,70100.0,27.4077,27.4262,27.4077,27.4139,70100.0
2014-04-08 15:25:00,44.56,44.59,44.55,44.58,85600.0,27.42,27.4385,27.4139,27.4323,85600.0
2014-04-08 15:30:00,44.58,44.6,44.56,44.6,107800.0,27.4323,27.4446,27.42,27.4446,107800.0
2014-04-08 15:35:00,44.59,44.62,44.59,44.59,101500.0,27.4385,27.4569,27.4385,27.4385,101500.0
2014-04-08 15:40:00,44.59,44.64,44.59,44.64,102900.0,27.4385,27.4692,27.4385,27.4692,102900.0
2014-04-08 15:45:00,44.64,44.66,44.62,44.66,194000.0,27.4692,27.4816,27.4569,27.4816,194000.0
2014-04-08 15:50:00,44.66,44.68,44.65,44.68,162200.0,27.4816,27.4939,27.4754,27.4939,162200.0
2014-04-08 15:55:00,44.68,44.73,44.68,44.71,405500.0,27.4939,27.5246,27.4939,27.5123,405500.0
2014-04-09 09:30:00,44.66,44.66,44.51,44.6,64100.0,27.4816,27.4816,27.3893,27.4446,64100.0
2014-04-09 09:35:00,44.61,44.63,44.5,44.6,73100.0,27.4508,27.4631,27.3831,27.4446,73100.0
2014-04-09 09:40:00,44.58,44.61,44.5,44.55,48700.0,27.4323,27.4508,27.3831,27.4139,48700.0
2014-04-09 09:45:00,44.55,44.58,44.48,44.55,62300.0,27.4139,27.4323,27.3708,27.4139,62300.0
2014-04-09 09:50:00,44.54,44.6,44.49,44.5,49100.0,27.4077,27.4446,27.3769,27.3831,49100.0
2014-04-09 09:55:00,44.49,44.56,44.47,44.55,38000.0,27.3769,27.42,27.3646,27.4139,38000.0
2014-04-09 10:00:00,44.54,44.59,44.46,44.5,89800.0,27.4077,27.4385,27.3585,27.3831,89800.0
2014-04-09 10:05:00,44.49,44.55,44.44,44.54,80500.0,27.3769,27.4139,27.3462,27.4077,80500.0
2014-04-09 10:10:00,44.54,44.58,44.48,44.57,80600.0,27.4077,27.4323,27.3708,27.4262,80600.0
2014-04-09 10:15:00,44.56,44.56,44.41,44.44,53900.0,27.42,27.42,27.3277,27.3462,53900.0
2014-04-09 10:20:00,44.45,44.45,44.38,44.38,47600.0,27.3523,27.3523,27.3093,27.3093,47600.0
2014-04-09 10:25:00,44.39,44.46,44.36,44.46,69200.0,27.3154,27.3585,27.2969,27.3585,69200.0
2014-04-09 10:30:00,44.47,44.5,44.36,44.43,67900.0,27.3646,27.3831,27.2969,27.34,67900.0
2014-04-09 10:35:00,44.43,44.51,44.42,44.49,98200.0,27.34,27.3893,27.3339,27.3769,98200.0
2014-04-09 10:40:00,44.48,44.55,44.48,44.48,37300.0,27.3708,27.4139,27.3708,27.3708,37300.0
2014-04-09 10:45:00,44.48,44.49,44.36,44.36,74500.0,27.3708,27.3769,27.2969,27.2969,74500.0
2014-04-09 10:50:00,44.36,44.5,44.34,44.43,122400.0,27.2969,27.3831,27.2846,27.34,122400.0
2014-04-09 10:55:00,44.43,44.43,44.39,44.42,26400.0,27.34,27.34,27.3154,27.3339,26400.0
2014-04-09 11:00:00,44.42,44.42,44.36,44.39,35000.0,27.3339,27.3339,27.2969,27.3154,35000.0
2014-04-09 11:05:00,44.39,44.39,44.31,44.34,34400.0,27.3154,27.3154,27.2662,27.2846,34400.0
2014-04-09 11:10:00,44.34,44.4,44.32,44.38,49600.0,27.2846,27.3216,27.2723,27.3093,49600.0
2014-04-09 11:15:00,44.38,44.4,44.35,44.35,43900.0,27.3093,27.3216,27.2908,27.2908,43900.0
2014-04-09 11:20:00,44.35,44.38,44.27,44.29,76700.0,27.2908,27.3093,27.2416,27.2539,76700.0
2014-04-09 11:25:00,44.3,44.32,44.25,44.26,24700.0,27.26,27.2723,27.2293,27.2354,24700.0
2014-04-09 11:30:00,44.26,44.26,44.17,44.22,68200.0,27.2354,27.2354,27.18,27.2108,68200.0
2014-04-09 11:35:00,44.22,44.22,44.15,44.18,34800.0,27.2108,27.2108,27.1677,27.1862,34800.0
2014-04-09 11:40:00,44.18,44.18,44.13,44.13,30000.0,27.1862,27.1862,27.1554,27.1554,30000.0
2014-04-09 11:45:00,44.14,44.15,44.09,44.1,43700.0,27.1616,27.1677,27.1308,27.137,43700.0
2014-04-09 11:50:00,44.1,44.13,44.08,44.09,50700.0,27.137,27.1554,27.1247,27.1308,50700.0
2014-04-09 11:55:00,44.1,44.11,44.06,44.08,30900.0,27.137,27.1431,27.1123,27.1247,30900.0
2014-04-09 12:00:00,44.08,44.16,44.07,44.15,95100.0,27.1247,27.1739,27.1185,27.1677,95100.0
2014-04-09 12:05:00,44.15,44.22,44.15,44.21,51700.0,27.1677,27.2108,27.1677,27.2046,51700.0
2014-04-09 12:10:00,44.21,44.22,44.16,44.17,30000.0,27.2046,27.2108,27.1739,27.18,30000.0
2014-04-09 12:15:00,44.16,44.16,44.1,44.12,35600.0,27.1739,27.1739,27.137,27.1493,35600.0
2014-04-09 12:20:00,44.11,44.14,44.04,44.04,32300.0,27.1431,27.1616,27.1,27.1,32300.0
2014-04-09 12:25:00,44.05,44.05,44.04,44.05,25700.0,27.1062,27.1062,27.1,27.1062,25700.0
2014-04-09 12:30:00,44.04,44.05,44.0,44.01,57800.0,27.1,27.1062,27.0754,27.0816,57800.0
2014-04-09 12:35:00,44.01,44.01,44.0,44.01,22800.0,27.0816,27.0816,27.0754,27.0816,22800.0
2014-04-09 12:40:00,44.0,44.01,43.95,43.95,56200.0,27.0754,27.0816,27.0447,27.0447,56200.0
2014-04-09 12:45:00,43.96,44.0,43.94,44.0,42500.0,27.0508,27.0754,27.0385,27.0754,42500.0
2014-04-09 12:50:00,44.0,44.02,43.98,44.02,34200.0,27.0754,27.0877,27.0631,27.0877,34200.0
2014-04-09 12:55:00,44.02,44.05,44.01,44.05,47300.0,27.0877,27.1062,27.0816,27.1062,47300.0
2014-04-09 13:00:00,44.05,44.1,44.04,44.09,34800.0,27.1062,27.137,27.1,27.1308,34800.0
2014-04-09 13:05:00,44.09,44.09,44.01,44.01,41800.0,27.1308,27.1308,27.0816,27.0816,41800.0
2014-04-09 13:10:00,44.02,44.03,44.01,44.02,34400.0,27.0877,27.0939,27.0816,27.0877,34400.0
2014-04-09 13:15:00,44.03,44.03,43.97,43.98,34000.0,27.0939,27.0939,27.057,27.0631,34000.0
2014-04-09 13:20:00,43.98,43.98,43.95,43.96,22600.0,27.0631,27.0631,27.0447,27.0508,22600.0
2014-04-09 13:25:00,43.96,43.96,43.92,43.93,18300.0,27.0508,27.0508,27.0262,27.0323,18300.0
2014-04-09 13:30:00,43.92,43.96,43.92,43.93,37600.0,27.0262,27.0508,27.0262,27.0323,37600.0
2014-04-09 13:35:00,43.93,43.96,43.92,43.96,14700.0,27.0323,27.0508,27.0262,27.0508,14700.0
2014-04-09 13:40:00,43.96,43.97,43.94,43.97,21700.0,27.0508,27.057,27.0385,27.057,21700.0
2014-04-09 13:45:00,43.96,43.97,43.96,43.96,21100.0,27.0508,27.057,27.0508,27.0508,21100.0
2014-04-09 13:50:00,43.97,44.03,43.96,44.02,53100.0,27.057,27.0939,27.0508,27.0877,53100.0
2014-04-09 13:55:00,44.02,44.02,43.95,43.98,29600.0,27.0877,27.0877,27.0447,27.0631,29600.0
2014-04-09 14:00:00,43.98,44.27,43.98,44.27,112100.0,27.0631,27.2416,27.0631,27.2416,112100.0
2014-04-09 14:05:00,44.27,44.31,44.22,44.24,70300.0,27.2416,27.2662,27.2108,27.2231,70300.0
2014-04-09 14:10:00,44.24,44.27,44.19,44.23,43100.0,27.2231,27.2416,27.1923,27.217,43100.0
2014-04-09 14:15:00,44.22,44.26,44.2,44.26,23700.0,27.2108,27.2354,27.1985,27.2354,23700.0
2014-04-09 14:20:00,44.27,44.3,44.26,44.3,31200.0,27.2416,27.26,27.2354,27.26,31200.0
2014-04-09 14:25:00,44.29,44.33,44.27,44.32,42800.0,27.2539,27.2785,27.2416,27.2723,42800.0
2014-04-09 14:30:00,44.31,44.32,44.26,44.27,27100.0,27.2662,27.2723,27.2354,27.2416,27100.0
2014-04-09 14:35:00,44.27,44.29,44.24,44.27,27300.0,27.2416,27.2539,27.2231,27.2416,27300.0
2014-04-09 14:40:00,44.27,44.31,44.27,44.29,22100.0,27.2416,27.2662,27.2416,27.2539,22100.0
2014-04-09 14:45:00,44.28,44.32,44.28,44.29,29500.0,27.2477,27.2723,27.2477,27.2539,29500.0
2014-04-09 14:50:00,44.29,44.33,44.29,44.32,41300.0,27.2539,27.2785,27.2539,27.2723,41300.0
2014-04-09 14:55:00,44.33,44.36,44.32,44.36,35000.0,27.2785,27.2969,27.2723,27.2969,35000.0
2014-04-09 15:00:00,44.35,44.37,44.34,44.34,30100.0,27.2908,27.3031,27.2846,27.2846,30100.0
2014-04-09 15:05:00,44.34,44.39,44.34,44.37,32300.0,27.2846,27.3154,27.2846,27.3031,32300.0
2014-04-09 15:10:00,44.37,44.38,44.35,44.37,23300.0,27.3031,27.3093,27.2908,27.3031,23300.0
2014-04-09 15:15:00,44.38,44.38,44.32,44.32,33900.0,27.3093,27.3093,27.2723,27.2723,33900.0
2014-04-09 15:20:00,44.33,44.34,44.32,44.33,30900.0,27.2785,27.2846,27.2723,27.2785,30900.0
2014-04-09 15:25:00,44.33,44.33,44.3,44.32,39400.0,27.2785,27.2785,27.26,27.2723,39400.0
2014-04-09 15:30:00,44.32,44.35,44.32,44.34,39400.0,27.2723,27.2908,27.2723,27.2846,39400.0
2014-04-09 15:35:00,44.34,44.38,44.33,44.38,49000.0,27.2846,27.3093,27.2785,27.3093,49000.0
2014-04-09 15:40:00,44.38,44.4,44.37,44.4,42700.0,27.3093,27.3216,27.3031,27.3216,42700.0
2014-04-09 15:45:00,44.39,44.4,44.35,44.39,118100.0,27.3154,27.3216,27.2908,27.3154,118100.0
2014-04-09 15:50:00,44.39,44.39,44.35,44.38,97700.0,27.3154,27.3154,27.2908,27.3093,97700.0
2014-04-09 15:55:00,44.38,44.38,44.35,44.36,161100.0,27.3093,27.3093,27.2908,27.2969,161100.0
2014-04-10 09:30:00,44.38,44.46,44.25,44.28,78600.0,27.3093,27.3585,27.2293,27.2477,78600.0
2014-04-10 09:35:00,44.31,44.55,44.31,44.55,49000.0,27.2662,27.4139,27.2662,27.4139,49000.0
2014-04-10 09:40:00,44.53,44.62,44.51,44.57,40000.0,27.4016,27.4569,27.3893,27.4262,40000.0
2014-04-10 09:45:00,44.57,44.63,44.52,44.61,35300.0,27.4262,27.4631,27.3954,27.4508,35300.0
2014-04-10 09:50:00,44.62,44.7,44.61,44.68,56700.0,27.4569,27.5062,27.4508,27.4939,56700.0
2014-04-10 09:55:00,44.68,44.68,44.52,44.54,43700.0,27.4939,27.4939,27.3954,27.4077,43700.0
2014-04-10 10:00:00,44.55,44.62,44.51,44.62,41400.0,27.4139,27.4569,27.3893,27.4569,41400.0
2014-04-10 10:05:00,44.61,44.67,44.54,44.55,104600.0,27.4508,27.4877,27.4077,27.4139,104600.0
2014-04-10 10:10:00,44.54,44.56,44.45,44.54,100500.0,27.4077,27.42,27.3523,27.4077,100500.0
2014-04-10 10:15:00,44.55,44.56,44.49,44.54,102100.0,27.4139,27.42,27.3769,27.4077,102100.0
2014-04-10 10:20:00,44.54,44.59,44.48,44.57,92300.0,27.4077,27.4385,27.3708,27.4262,92300.0
2014-04-10 10:25:00,44.58,44.63,44.51,44.57,40200.0,27.4323,27.4631,27.3893,27.4262,40200.0
2014-04-10 10:30:00,44.57,44.66,44.57,44.62,44100.0,27.4262,27.4816,27.4262,27.4569,44100.0
2014-04-10 10:35:00,44.61,44.64,44.58,44.61,44500.0,27.4508,27.4692,27.4323,27.4508,44500.0
2014-04-10 10:40:00,44.63,44.7,44.63,44.67,37800.0,27.4631,27.5062,27.4631,27.4877,37800.0
2014-04-10 10:45:00,44.67,44.69,44.62,44.64,34100.0,27.4877,27.5,27.4569,27.4692,34100.0
2014-04-10 10:50:00,44.63,44.75,44.63,44.68,49400.0,27.4631,27.5369,27.4631,27.4939,49400.0
2014-04-10 10:55:00,44.67,44.73,44.67,44.7,36600.0,27.4877,27.5246,27.4877,27.5062,36600.0
2014-04-10 11:00:00,44.7,44.71,44.61,44.63,74000.0,27.5062,27.5123,27.4508,27.4631,74000.0
2014-04-10 11:05:00,44.63,44.64,44.56,44.63,40700.0,27.4631,27.4692,27.42,27.4631,40700.0
2014-04-10 11:10:00,44.64,44.69,44.6,44.67,29100.0,27.4692,27.5,27.4446,27.4877,29100.0
2014-04-10 11:15:00,44.67,44.69,44.58,44.58,26800.0,27.4877,27.5,27.4323,27.4323,26800.0
2014-04-10 11:20:00,44.59,44.64,44.59,44.64,32100.0,27.4385,27.4692,27.4385,27.4692,32100.0
2014-04-10 11:25:00,44.62,44.63,44.5,44.54,80300.0,27.4569,27.4631,27.3831,27.4077,80300.0
2014-04-10 11:30:00,44.53,44.57,44.51,44.55,48600.0,27.4016,27.4262,27.3893,27.4139,48600.0
2014-04-10 11:35:00,44.55,44.62,44.53,44.6,64800.0,27.4139,27.4569,27.4016,27.4446,64800.0
2014-04-10 11:40:00,44.6,44.64,44.6,44.62,44100.0,27.4446,27.4692,27.4446,27.4569,44100.0
2014-04-10 11:45:00,44.62,44.63,44.59,44.6,20700.0,27.4569,27.4631,27.4385,27.4446,20700.0
2014-04-10 11:50:00,44.6,44.64,44.58,44.63,30100.0,27.4446,27.4692,27.4323,27.4631,30100.0
2014-04-10 11:55:00,44.63,44.64,44.59,44.62,21200.0,27.4631,27.4692,27.4385,27.4569,21200.0
2014-04-10 12:00:00,44.61,44.63,44.5,44.53,37500.0,27.4508,27.4631,27.3831,27.4016,37500.0
2014-04-10 12:05:00,44.54,44.59,44.54,44.58,16600.0,27.4077,27.4385,27.4077,27.4323,16600.0
2014-04-10 12:10:00,44.58,44.59,44.48,44.54,52100.0,27.4323,27.4385,27.3708,27.4077,52100.0
2014-04-10 12:15:00,44.53,44.54,44.49,44.53,25800.0,27.4016,27.4077,27.3769,27.4016,25800.0
2014-04-10 12:20:00,44.53,44.54,44.48,44.49,22600.0,27.4016,27.4077,27.3708,27.3769,22600.0
2014-04-10 12:25:00,44.48,44.51,44.45,44.45,17100.0,27.3708,27.3893,27.3523,27.3523,17100.0
2014-04-10 12:30:00,44.45,44.48,44.4,44.4,29700.0,27.3523,27.3708,27.3216,27.3216,29700.0
2014-04-10 12:35:00,44.4,44.43,44.4,44.43,27300.0,27.3216,27.34,27.3216,27.34,27300.0
2014-04-10 12:40:00,44.43,44.45,44.35,44.35,96100.0,27.34,27.3523,27.2908,27.2908,96100.0
2014-04-10 12:45:00,44.35,44.41,44.34,44.4,19900.0,27.2908,27.3277,27.2846,27.3216,19900.0
2014-04-10 12:50:00,44.39,44.4,44.36,44.38,21600.0,27.3154,27.3216,27.2969,27.3093,21600.0
2014-04-10 12:55:00,44.39,44.4,44.37,44.37,18200.0,27.3154,27.3216,27.3031,27.3031,18200.0
2014-04-10 13:00:00,44.38,44.42,44.38,44.42,21200.0,27.3093,27.3339,27.3093,27.3339,21200.0
2014-04-10 13:05:00,44.41,44.46,44.41,44.44,17800.0,27.3277,27.3585,27.3277,27.3462,17800.0
2014-04-10 13:10:00,44.45,44.45,44.41,44.43,23800.0,27.3523,27.3523,27.3277,27.34,23800.0
2014-04-10 13:15:00,44.43,44.43,44.36,44.37,22500.0,27.34,27.34,27.2969,27.3031,22500.0
2014-04-10 13:20:00,44.36,44.41,44.35,44.39,55400.0,27.2969,27.3277,27.2908,27.3154,55400.0
2014-04-10 13:25:00,44.39,44.44,44.38,44.44,17900.0,27.3154,27.3462,27.3093,27.3462,17900.0
2014-04-10 13:30:00,44.43,44.46,44.43,44.44,27200.0,27.34,27.3585,27.34,27.3462,27200.0
2014-04-10 13:35:00,44.44,44.45,44.41,44.43,18600.0,27.3462,27.3523,27.3277,27.34,18600.0
2014-04-10 13:40:00,44.42,44.44,44.39,44.42,14300.0,27.3339,27.3462,27.3154,27.3339,14300.0
2014-04-10 13:45:00,44.42,44.44,44.39,44.44,16900.0,27.3339,27.3462,27.3154,27.3462,16900.0
2014-04-10 13:50:00,44.43,44.44,44.39,44.43,15400.0,27.34,27.3462,27.3154,27.34,15400.0
2014-04-10 13:55:00,44.42,44.47,44.42,44.45,23000.0,27.3339,27.3646,27.3339,27.3523,23000.0
2014-04-10 14:00:00,44.45,44.45,44.43,44.44,20600.0,27.3523,27.3523,27.34,27.3462,20600.0
2014-04-10 14:05:00,44.44,44.48,44.43,44.47,27300.0,27.3462,27.3708,27.34,27.3646,27300.0
2014-04-10 14:10:00,44.47,44.48,44.43,44.43,19600.0,27.3646,27.3708,27.34,27.34,19600.0
2014-04-10 14:15:00,44.44,44.45,44.4,44.42,23900.0,27.3462,27.3523,27.3216,27.3339,23900.0
2014-04-10 14:20:00,44.43,44.44,44.4,44.41,20100.0,27.34,27.3462,27.3216,27.3277,20100.0
2014-04-10 14:25:00,44.41,44.41,44.35,44.37,19500.0,27.3277,27.3277,27.2908,27.3031,19500.0
2014-04-10 14:30:00,44.37,44.38,44.34,44.37,24200.0,27.3031,27.3093,27.2846,27.3031,24200.0
2014-04-10 14:35:00,44.36,44.36,44.31,44.34,23100.0,27.2969,27.2969,27.2662,27.2846,23100.0
2014-04-10 14:40:00,44.34,44.37,44.32,44.34,32100.0,27.2846,27.3031,27.2723,27.2846,32100.0
2014-04-10 14:45:00,44.34,44.36,44.32,44.32,53600.0,27.2846,27.2969,27.2723,27.2723,53600.0
2014-04-10 14:50:00,44.32,44.36,44.31,44.35,28600.0,27.2723,27.2969,27.2662,27.2908,28600.0
2014-04-10 14:55:00,44.34,44.36,44.33,44.36,22100.0,27.2846,27.2969,27.2785,27.2969,22100.0
2014-04-10 15:00:00,44.35,44.37,44.27,44.28,43300.0,27.2908,27.3031,27.2416,27.2477,43300.0
2014-04-10 15:05:00,44.27,44.28,44.2,44.21,61500.0,27.2416,27.2477,27.1985,27.2046,61500.0
2014-04-10 15:10:00,44.21,44.26,44.19,44.24,45200.0,27.2046,27.2354,27.1923,27.2231,45200.0
2014-04-10 15:15:00,44.24,44.29,44.24,44.28,39800.0,27.2231,27.2539,27.2231,27.2477,39800.0
2014-04-10 15:20:00,44.29,44.29,44.25,44.29,51300.0,27.2539,27.2539,27.2293,27.2539,51300.0
2014-04-10 15:25:00,44.29,44.31,44.26,44.29,49800.0,27.2539,27.2662,27.2354,27.2539,49800.0
2014-04-10 15:30:00,44.28,44.33,44.27,44.33,43300.0,27.2477,27.2785,27.2416,27.2785,43300.0
2014-04-10 15:35:00,44.34,44.35,44.31,44.35,44400.0,27.2846,27.2908,27.2662,27.2908,44400.0
2014-04-10 15:40:00,44.35,44.4,44.33,44.4,42700.0,27.2908,27.3216,27.2785,27.3216,42700.0
2014-04-10 15:45:00,44.39,44.42,44.37,44.38,92600.0,27.3154,27.3339,27.3031,27.3093,92600.0
2014-04-10 15:50:00,44.38,44.4,44.35,44.35,96700.0,27.3093,27.3216,27.2908,27.2908,96700.0
2014-04-10 15:55:00,44.35,44.36,44.3,44.31,211200.0,27.2908,27.2969,27.26,27.2662,211200.0
2014-04-11 09:30:00,44.3,44.7,44.3,44.7,102600.0,27.26,27.5062,27.26,27.5062,102600.0
2014-04-11 09:35:00,44.7,44.74,44.52,44.58,66200.0,27.5062,27.5308,27.3954,27.4323,66200.0
2014-04-11 09:40:00,44.58,44.59,44.34,44.42,54700.0,27.4323,27.4385,27.2846,27.3339,54700.0
2014-04-11 09:45:00,44.41,44.49,44.39,44.47,50200.0,27.3277,27.3769,27.3154,27.3646,50200.0
2014-04-11 09:50:00,44.48,44.52,44.44,44.46,39400.0,27.3708,27.3954,27.3462,27.3585,39400.0
2014-04-11 09:55:00,44.47,44.5,44.42,44.48,24400.0,27.3646,27.3831,27.3339,27.3708,24400.0
2014-04-11 10:00:00,44.48,44.55,44.48,44.55,43700.0,27.3708,27.4139,27.3708,27.4139,43700.0
2014-04-11 10:05:00,44.55,44.57,44.5,44.56,36900.0,27.4139,27.4262,27.3831,27.42,36900.0
2014-04-11 10:10:00,44.56,44.63,44.55,44.62,58300.0,27.42,27.4631,27.4139,27.4569,58300.0
2014-04-11 10:15:00,44.62,44.69,44.61,44.62,68400.0,27.4569,27.5,27.4508,27.4569,68400.0
2014-04-11 10:20:00,44.61,44.65,44.56,44.57,69500.0,27.4508,27.4754,27.42,27.4262,69500.0
2014-04-11 10:25:00,44.57,44.58,44.44,44.55,65800.0,27.4262,27.4323,27.3462,27.4139,65800.0
2014-04-11 10:30:00,44.55,44.56,44.45,44.5,57000.0,27.4139,27.42,27.3523,27.3831,57000.0
2014-04-11 10:35:00,44.49,44.49,44.39,44.45,59300.0,27.3769,27.3769,27.3154,27.3523,59300.0
2014-04-11 10:40:00,44.45,44.49,44.4,44.48,45600.0,27.3523,27.3769,27.3216,27.3708,45600.0
2014-04-11 10:45:00,44.48,44.54,44.45,44.45,31600.0,27.3708,27.4077,27.3523,27.3523,31600.0
2014-04-11 10:50:00,44.45,44.46,44.38,44.38,48100.0,27.3523,27.3585,27.3093,27.3093,48100.0
2014-04-11 10:55:00,44.39,44.48,44.39,44.48,44900.0,27.3154,27.3708,27.3154,27.3708,44900.0
2014-04-11 11:00:00,44.48,44.51,44.45,44.48,38900.0,27.3708,27.3893,27.3523,27.3708,38900.0
2014-04-11 11:05:00,44.49,44.51,44.48,44.49,31600.0,27.3769,27.3893,27.3708,27.3769,31600.0
2014-04-11 11:10:00,44.49,44.51,44.48,44.48,41100.0,27.3769,27.3893,27.3708,27.3708,41100.0
2014-04-11 11:15:00,44.48,44.49,44.4,44.43,37000.0,27.3708,27.3769,27.3216,27.34,37000.0
2014-04-11 11:20:00,44.43,44.45,44.4,44.41,22000.0,27.34,27.3523,27.3216,27.3277,22000.0
2014-04-11 11:25:00,44.41,44.41,44.37,44.39,23700.0,27.3277,27.3277,27.3031,27.3154,23700.0
2014-04-11 11:30:00,44.39,44.41,44.34,44.34,61000.0,27.3154,27.3277,27.2846,27.2846,61000.0
2014-04-11 11:35:00,44.33,44.35,44.27,44.32,67200.0,27.2785,27.2908,27.2416,27.2723,67200.0
2014-04-11 11:40:00,44.32,44.38,44.3,44.38,49200.0,27.2723,27.3093,27.26,27.3093,49200.0
2014-04-11 11:45:00,44.37,44.39,44.33,44.33,26500.0,27.3031,27.3154,27.2785,27.2785,26500.0
2014-04-11 11:50:00,44.33,44.34,44.27,44.28,19900.0,27.2785,27.2846,27.2416,27.2477,19900.0
2014-04-11 11:55:00,44.28,44.35,44.28,44.34,23100.0,27.2477,27.2908,27.2477,27.2846,23100.0
2014-04-11 12:00:00,44.33,44.36,44.32,44.36,32600.0,27.2785,27.2969,27.2723,27.2969,32600.0
2014-04-11 12:05:00,44.36,44.44,44.36,44.43,45700.0,27.2969,27.3462,27.2969,27.34,45700.0
2014-04-11 12:10:00,44.43,44.46,44.38,44.39,96600.0,27.34,27.3585,27.3093,27.3154,96600.0
2014-04-11 12:15:00,44.4,44.42,44.38,44.4,30200.0,27.3216,27.3339,27.3093,27.3216,30200.0
2014-04-11 12:20:00,44.4,44.41,44.33,44.36,103900.0,27.3216,27.3277,27.2785,27.2969,103900.0
2014-04-11 12:25:00,44.37,44.39,44.36,44.38,45000.0,27.3031,27.3154,27.2969,27.3093,45000.0
2014-04-11 12:30:00,44.39,44.42,44.39,44.4,20900.0,27.3154,27.3339,27.3154,27.3216,20900.0
2014-04-11 12:35:00,44.41,44.41,44.36,44.4,63600.0,27.3277,27.3277,27.2969,27.3216,63600.0
2014-04-11 12:40:00,44.41,44.45,44.41,44.44,20400.0,27.3277,27.3523,27.3277,27.3462,20400.0
2014-04-11 12:45:00,44.45,44.48,44.45,44.45,20000.0,27.3523,27.3708,27.3523,27.3523,20000.0
2014-04-11 12:50:00,44.46,44.47,44.43,44.43,10800.0,27.3585,27.3646,27.34,27.34,10800.0
2014-04-11 12:55:00,44.43,44.45,44.43,44.45,8600.0,27.34,27.3523,27.34,27.3523,8600.0
2014-04-11 13:00:00,44.44,44.45,44.42,44.44,18900.0,27.3462,27.3523,27.3339,27.3462,18900.0
2014-04-11 13:05:00,44.44,44.44,44.37,44.4,24000.0,27.3462,27.3462,27.3031,27.3216,24000.0
2014-04-11 13:10:00,44.39,44.44,44.39,44.41,11600.0,27.3154,27.3462,27.3154,27.3277,11600.0
2014-04-11 13:15:00,44.42,44.43,44.41,44.43,13400.0,27.3339,27.34,27.3277,27.34,13400.0
2014-04-11 13:20:00,44.42,44.44,44.38,44.39,20700.0,27.3339,27.3462,27.3093,27.3154,20700.0
2014-04-11 13:25:00,44.39,44.41,44.37,44.39,15500.0,27.3154,27.3277,27.3031,27.3154,15500.0
2014-04-11 13:30:00,44.39,44.43,44.36,44.43,15700.0,27.3154,27.34,27.2969,27.34,15700.0
2014-04-11 13:35:00,44.43,44.44,44.43,44.43,11700.0,27.34,27.3462,27.34,27.34,11700.0
2014-04-11 13:40:00,44.43,44.44,44.42,44.43,18400.0,27.34,27.3462,27.3339,27.34,18400.0
2014-04-11 13:45:00,44.43,44.45,44.42,44.45,20800.0,27.34,27.3523,27.3339,27.3523,20800.0
2014-04-11 13:50:00,44.45,44.47,44.45,44.47,20000.0,27.3523,27.3646,27.3523,27.3646,20000.0
2014-04-11 13:55:00,44.47,44.47,44.46,44.47,18200.0,27.3646,27.3646,27.3585,27.3646,18200.0
2014-04-11 14:00:00,44.47,44.48,44.46,44.48,12700.0,27.3646,27.3708,27.3585,27.3708,12700.0
2014-04-11 14:05:00,44.48,44.48,44.47,44.48,15800.0,27.3708,27.3708,27.3646,27.3708,15800.0
2014-04-11 14:10:00,44.47,44.49,44.47,44.49,12300.0,27.3646,27.3769,27.3646,27.3769,12300.0
2014-04-11 14:15:00,44.48,44.49,44.45,44.45,17800.0,27.3708,27.3769,27.3523,27.3523,17800.0
2014-04-11 14:20:00,44.45,44.46,44.44,44.44,24600.0,27.3523,27.3585,27.3462,27.3462,24600.0
2014-04-11 14:25:00,44.45,44.47,44.43,44.45,25100.0,27.3523,27.3646,27.34,27.3523,25100.0
2014-04-11 14:30:00,44.44,44.47,44.44,44.45,23700.0,27.3462,27.3646,27.3462,27.3523,23700.0
2014-04-11 14:35:00,44.45,44.46,44.43,44.44,16800.0,27.3523,27.3585,27.34,27.3462,16800.0
2014-04-11 14:40:00,44.43,44.44,44.41,44.44,29000.0,27.34,27.3462,27.3277,27.3462,29000.0
2014-04-11 14:45:00,44.43,44.44,44.41,44.41,38500.0,27.34,27.3462,27.3277,27.3277,38500.0
2014-04-11 14:50:00,44.41,44.46,44.41,44.46,44700.0,27.3277,27.3585,27.3277,27.3585,44700.0
2014-04-11 14:55:00,44.46,44.47,44.44,44.47,35700.0,27.3585,27.3646,27.3462,27.3646,35700.0
2014-04-11 15:00:00,44.46,44.46,44.39,44.4,33500.0,27.3585,27.3585,27.3154,27.3216,33500.0
2014-04-11 15:05:00,44.4,44.48,44.39,44.48,40800.0,27.3216,27.3708,27.3154,27.3708,40800.0
2014-04-11 15:10:00,44.48,44.5,44.45,44.48,60500.0,27.3708,27.3831,27.3523,27.3708,60500.0
2014-04-11 15:15:00,44.49,44.53,44.47,44.53,39400.0,27.3769,27.4016,27.3646,27.4016,39400.0
2014-04-11 15:20:00,44.53,44.56,44.51,44.53,88700.0,27.4016,27.42,27.3893,27.4016,88700.0
2014-04-11 15:25:00,44.53,44.53,44.47,44.48,68700.0,27.4016,27.4016,27.3646,27.3708,68700.0
2014-04-11 15:30:00,44.48,44.5,44.46,44.5,85900.0,27.3708,27.3831,27.3585,27.3831,85900.0
2014-04-11 15:35:00,44.5,44.53,44.49,44.5,53400.0,27.3831,27.4016,27.3769,27.3831,53400.0
2014-04-11 15:40:00,44.49,44.53,44.49,44.53,168000.0,27.3769,27.4016,27.3769,27.4016,168000.0
2014-04-11 15:45:00,44.53,44.53,44.46,44.49,94000.0,27.4016,27.4016,27.3585,27.3769,94000.0
2014-04-11 15:50:00,44.49,44.49,44.45,44.49,261800.0,27.3769,27.3769,27.3523,27.3769,261800.0
2014-04-11 15:55:00,44.49,44.58,44.48,44.57,514700.0,27.3769,27.4323,27.3708,27.4262,514700.0
2014-04-14 09:30:00,44.69,44.7,44.5,44.56,79400.0,27.5,27.5062,27.3831,27.42,79400.0
2014-04-14 09:35:00,44.57,44.73,44.57,44.64,50500.0,27.4262,27.5246,27.4262,27.4692,50500.0
2014-04-14 09:40:00,44.64,44.71,44.63,44.68,41000.0,27.4692,27.5123,27.4631,27.4939,41000.0
2014-04-14 09:45:00,44.68,44.71,44.63,44.63,62700.0,27.4939,27.5123,27.4631,27.4631,62700.0
2014-04-14 09:50:00,44.62,44.7,44.61,44.65,49000.0,27.4569,27.5062,27.4508,27.4754,49000.0
2014-04-14 09:55:00,44.65,44.7,44.62,44.67,35800.0,27.4754,27.5062,27.4569,27.4877,35800.0
2014-04-14 10:00:00,44.66,44.7,44.61,44.62,41500.0,27.4816,27.5062,27.4508,27.4569,41500.0
2014-04-14 10:05:00,44.62,44.67,44.6,44.62,37600.0,27.4569,27.4877,27.4446,27.4569,37600.0
2014-04-14 10:10:00,44.62,44.64,44.57,44.62,43100.0,27.4569,27.4692,27.4262,27.4569,43100.0
2014-04-14 10:15:00,44.62,44.66,44.59,44.63,31100.0,27.4569,27.4816,27.4385,27.4631,31100.0
2014-04-14 10:20:00,44.62,44.67,44.57,44.57,38400.0,27.4569,27.4877,27.4262,27.4262,38400.0
2014-04-14 10:25:00,44.57,44.63,44.52,44.57,37500.0,27.4262,27.4631,27.3954,27.4262,37500.0
2014-04-14 10:30:00,44.58,44.62,44.56,44.62,22900.0,27.4323,27.4569,27.42,27.4569,22900.0
2014-04-14 10:35:00,44.61,44.64,44.55,44.61,44000.0,27.4508,27.4692,27.4139,27.4508,44000.0
2014-04-14 10:40:00,44.6,44.6,44.54,44.56,25800.0,27.4446,27.4446,27.4077,27.42,25800.0
2014-04-14 10:45:00,44.56,44.59,44.52,44.52,36500.0,27.42,27.4385,27.3954,27.3954,36500.0
2014-04-14 10:50:00,44.53,44.53,44.46,44.52,40100.0,27.4016,27.4016,27.3585,27.3954,40100.0
2014-04-14 10:55:00,44.52,44.56,44.49,44.54,33700.0,27.3954,27.42,27.3769,27.4077,33700.0
2014-04-14 11:00:00,44.54,44.57,44.49,44.55,22000.0,27.4077,27.4262,27.3769,27.4139,22000.0
2014-04-14 11:05:00,44.55,44.56,44.51,44.52,33700.0,27.4139,27.42,27.3893,27.3954,33700.0
2014-04-14 11:10:00,44.52,44.64,44.51,44.6,42400.0,27.3954,27.4692,27.3893,27.4446,42400.0
2014-04-14 11:15:00,44.6,44.64,44.6,44.61,16400.0,27.4446,27.4692,27.4446,27.4508,16400.0
2014-04-14 11:20:00,44.61,44.63,44.58,44.63,27800.0,27.4508,27.4631,27.4323,27.4631,27800.0
2014-04-14 11:25:00,44.63,44.69,44.63,44.64,21400.0,27.4631,27.5,27.4631,27.4692,21400.0
2014-04-14 11:30:00,44.65,44.69,44.62,44.64,26100.0,27.4754,27.5,27.4569,27.4692,26100.0
2014-04-14 11:35:00,44.64,44.69,44.63,44.63,16300.0,27.4692,27.5,27.4631,27.4631,16300.0
2014-04-14 11:40:00,44.62,44.71,44.62,44.7,16500.0,27.4569,27.5123,27.4569,27.5062,16500.0
2014-04-14 11:45:00,44.71,44.73,44.7,44.72,22900.0,27.5123,27.5246,27.5062,27.5185,22900.0
2014-04-14 11:50:00,44.71,44.73,44.7,44.73,12800.0,27.5123,27.5246,27.5062,27.5246,12800.0
2014-04-14 11:55:00,44.72,44.74,44.7,44.72,18300.0,27.5185,27.5308,27.5062,27.5185,18300.0
2014-04-14 12:00:00,44.71,44.75,44.7,44.75,32800.0,27.5123,27.5369,27.5062,27.5369,32800.0
2014-04-14 12:05:00,44.75,44.79,44.75,44.77,44700.0,27.5369,27.5615,27.5369,27.5492,44700.0
2014-04-14 12:10:00,44.78,44.79,44.76,44.78,13200.0,27.5554,27.5615,27.5431,27.5554,13200.0
2014-04-14 12:15:00,44.77,44.78,44.74,44.77,20000.0,27.5492,27.5554,27.5308,27.5492,20000.0
2014-04-14 12:20:00,44.76,44.77,44.76,44.77,8700.0,27.5431,27.5492,27.5431,27.5492,8700.0
2014-04-14 12:25:00,44.76,44.82,44.76,44.82,23300.0,27.5431,27.58,27.5431,27.58,23300.0
2014-04-14 12:30:00,44.81,44.82,44.8,44.81,21300.0,27.5739,27.58,27.5677,27.5739,21300.0
2014-04-14 12:35:00,44.8,44.82,44.79,44.82,18800.0,27.5677,27.58,27.5615,27.58,18800.0
2014-04-14 12:40:00,44.82,44.82,44.79,44.81,23400.0,27.58,27.58,27.5615,27.5739,23400.0
2014-04-14 12:45:00,44.8,44.82,44.79,44.8,20500.0,27.5677,27.58,27.5615,27.5677,20500.0
2014-04-14 12:50:00,44.8,44.8,44.78,44.8,22400.0,27.5677,27.5677,27.5554,27.5677,22400.0
2014-04-14 12:55:00,44.81,44.81,44.79,44.8,30100.0,27.5739,27.5739,27.5615,27.5677,30100.0
2014-04-14 13:00:00,44.8,44.82,44.77,44.79,29300.0,27.5677,27.58,27.5492,27.5615,29300.0
2014-04-14 13:05:00,44.79,44.79,44.69,44.7,119900.0,27.5615,27.5615,27.5,27.5062,119900.0
2014-04-14 13:10:00,44.7,44.76,44.69,44.74,59200.0,27.5062,27.5431,27.5,27.5308,59200.0
2014-04-14 13:15:00,44.74,44.74,44.71,44.73,19200.0,27.5308,27.5308,27.5123,27.5246,19200.0
2014-04-14 13:20:00,44.74,44.74,44.69,44.71,30600.0,27.5308,27.5308,27.5,27.5123,30600.0
2014-04-14 13:25:00,44.71,44.71,44.67,44.69,29500.0,27.5123,27.5123,27.4877,27.5,29500.0
2014-04-14 13:30:00,44.69,44.69,44.61,44.64,37300.0,27.5,27.5,27.4508,27.4692,37300.0
2014-04-14 13:35:00,44.64,44.67,44.62,44.63,19700.0,27.4692,27.4877,27.4569,27.4631,19700.0
2014-04-14 13:40:00,44.62,44.64,44.6,44.6,12300.0,27.4569,27.4692,27.4446,27.4446,12300.0
2014-04-14 13:45:00,44.6,44.62,44.56,44.59,23400.0,27.4446,27.4569,27.42,27.4385,23400.0
2014-04-14 13:50:00,44.59,44.6,44.55,44.6,31400.0,27.4385,27.4446,27.4139,27.4446,31400.0
2014-04-14 13:55:00,44.59,44.63,44.59,44.6,21600.0,27.4385,27.4631,27.4385,27.4446,21600.0
2014-04-14 14:00:00,44.6,44.63,44.59,44.59,40200.0,27.4446,27.4631,27.4385,27.4385,40200.0
2014-04-14 14:05:00,44.6,44.62,44.59,44.59,30400.0,27.4446,27.4569,27.4385,27.4385,30400.0
2014-04-14 14:10:00,44.59,44.6,44.58,44.59,18100.0,27.4385,27.4446,27.4323,27.4385,18100.0
2014-04-14 14:15:00,44.59,44.59,44.55,44.56,20800.0,27.4385,27.4385,27.4139,27.42,20800.0
2014-04-14 14:20:00,44.56,44.56,44.52,44.52,34600.0,27.42,27.42,27.3954,27.3954,34600.0
2014-04-14 14:25:00,44.52,44.54,44.52,44.53,14900.0,27.3954,27.4077,27.3954,27.4016,14900.0
2014-04-14 14:30:00,44.53,44.54,44.52,44.53,19900.0,27.4016,27.4077,27.3954,27.4016,19900.0
2014-04-14 14:35:00,44.53,44.54,44.52,44.53,20200.0,27.4016,27.4077,27.3954,27.4016,20200.0
2014-04-14 14:40:00,44.52,44.54,44.52,44.54,21000.0,27.3954,27.4077,27.3954,27.4077,21000.0
2014-04-14 14:45:00,44.54,44.59,44.54,44.59,28900.0,27.4077,27.4385,27.4077,27.4385,28900.0
2014-04-14 14:50:00,44.58,44.6,44.56,44.59,35600.0,27.4323,27.4446,27.42,27.4385,35600.0
2014-04-14 14:55:00,44.6,44.6,44.57,44.58,31200.0,27.4446,27.4446,27.4262,27.4323,31200.0
2014-04-14 15:00:00,44.58,44.59,44.57,44.59,29600.0,27.4323,27.4385,27.4262,27.4385,29600.0
2014-04-14 15:05:00,44.59,44.6,44.57,44.59,33100.0,27.4385,27.4446,27.4262,27.4385,33100.0
2014-04-14 15:10:00,44.59,44.59,44.51,44.54,72200.0,27.4385,27.4385,27.3893,27.4077,72200.0
2014-04-14 15:15:00,44.54,44.59,44.53,44.59,85100.0,27.4077,27.4385,27.4016,27.4385,85100.0
2014-04-14 15:20:00,44.59,44.63,44.57,44.63,55100.0,27.4385,27.4631,27.4262,27.4631,55100.0
2014-04-14 15:25:00,44.62,44.63,44.61,44.61,37000.0,27.4569,27.4631,27.4508,27.4508,37000.0
2014-04-14 15:30:00,44.62,44.66,44.61,44.62,69500.0,27.4569,27.4816,27.4508,27.4569,69500.0
2014-04-14 15:35:00,44.61,44.65,44.61,44.65,44200.0,27.4508,27.4754,27.4508,27.4754,44200.0
2014-04-14 15:40:00,44.65,44.67,44.64,44.67,82000.0,27.4754,27.4877,27.4692,27.4877,82000.0
2014-04-14 15:45:00,44.67,44.67,44.63,44.65,163400.0,27.4877,27.4877,27.4631,27.4754,163400.0
2014-04-14 15:50:00,44.66,44.66,44.64,44.64,121800.0,27.4816,27.4816,27.4692,27.4692,121800.0
2014-04-14 15:55:00,44.64,44.65,44.62,44.64,272600.0,27.4692,27.4754,27.4569,27.4692,272600.0
2014-04-15 09:30:00,44.72,44.93,44.72,44.77,84100.0,27.5185,27.6477,27.5185,27.5492,84100.0
2014-04-15 09:35:00,44.79,44.86,44.75,44.82,46300.0,27.5615,27.6046,27.5369,27.58,46300.0
2014-04-15 09:40:00,44.82,44.88,44.75,44.83,33900.0,27.58,27.6169,27.5369,27.5862,33900.0
2014-04-15 09:45:00,44.84,44.9,44.83,44.88,32700.0,27.5923,27.6292,27.5862,27.6169,32700.0
2014-04-15 09:50:00,44.88,44.93,44.85,44.86,65100.0,27.6169,27.6477,27.5985,27.6046,65100.0
2014-04-15 09:55:00,44.86,44.94,44.86,44.92,28900.0,27.6046,27.6539,27.6046,27.6415,28900.0
2014-04-15 10:00:00,44.94,44.94,44.84,44.87,58600.0,27.6539,27.6539,27.5923,27.6108,58600.0
2014-04-15 10:05:00,44.88,44.93,44.87,44.91,54100.0,27.6169,27.6477,27.6108,27.6354,54100.0
2014-04-15 10:10:00,44.91,44.93,44.84,44.84,93100.0,27.6354,27.6477,27.5923,27.5923,93100.0
2014-04-15 10:15:00,44.84,44.88,44.77,44.82,90800.0,27.5923,27.6169,27.5492,27.58,90800.0
2014-04-15 10:20:00,44.83,44.86,44.77,44.84,48500.0,27.5862,27.6046,27.5492,27.5923,48500.0
2014-04-15 10:25:00,44.85,44.88,44.82,44.82,76200.0,27.5985,27.6169,27.58,27.58,76200.0
2014-04-15 10:30:00,44.83,44.83,44.76,44.82,71400.0,27.5862,27.5862,27.5431,27.58,71400.0
2014-04-15 10:35:00,44.81,44.94,44.8,44.94,50200.0,27.5739,27.6539,27.5677,27.6539,50200.0
2014-04-15 10:40:00,44.95,44.98,44.92,44.97,86600.0,27.66,27.6785,27.6415,27.6723,86600.0
2014-04-15 10:45:00,44.98,45.03,44.9,45.02,362800.0,27.6785,27.7092,27.6292,27.7031,362800.0
2014-04-15 10:50:00,45.02,45.05,44.96,44.98,132400.0,27.7031,27.7215,27.6662,27.6785,132400.0
2014-04-15 10:55:00,44.98,45.03,44.94,44.94,74800.0,27.6785,27.7092,27.6539,27.6539,74800.0
2014-04-15 11:00:00,44.94,45.0,44.93,45.0,55500.0,27.6539,27.6908,27.6477,27.6908,55500.0
2014-04-15 11:05:00,44.99,45.03,44.97,44.97,67000.0,27.6846,27.7092,27.6723,27.6723,67000.0
2014-04-15 11:10:00,44.97,44.98,44.92,44.96,56300.0,27.6723,27.6785,27.6415,27.6662,56300.0
2014-04-15 11:15:00,44.96,44.99,44.94,44.96,87600.0,27.6662,27.6846,27.6539,27.6662,87600.0
2014-04-15 11:20:00,44.95,44.99,44.95,44.98,56700.0,27.66,27.6846,27.66,27.6785,56700.0
2014-04-15 11:25:00,44.98,45.03,44.97,45.03,42600.0,27.6785,27.7092,27.6723,27.7092,42600.0
2014-04-15 11:30:00,45.02,45.04,45.01,45.04,78200.0,27.7031,27.7154,27.6969,27.7154,78200.0
2014-04-15 11:35:00,45.03,45.08,45.03,45.08,46600.0,27.7092,27.74,27.7092,27.74,46600.0
2014-04-15 11:40:00,45.08,45.09,45.04,45.06,65100.0,27.74,27.7462,27.7154,27.7277,65100.0
2014-04-15 11:45:00,45.07,45.08,45.01,45.04,57300.0,27.7338,27.74,27.6969,27.7154,57300.0
2014-04-15 11:50:00,45.03,45.11,45.02,45.09,54100.0,27.7092,27.7585,27.7031,27.7462,54100.0
2014-04-15 11:55:00,45.09,45.12,45.08,45.12,46000.0,27.7462,27.7646,27.74,27.7646,46000.0
2014-04-15 12:00:00,45.12,45.13,45.09,45.12,47900.0,27.7646,27.7708,27.7462,27.7646,47900.0
2014-04-15 12:05:00,45.12,45.14,45.1,45.13,65500.0,27.7646,27.7769,27.7523,27.7708,65500.0
2014-04-15 12:10:00,45.13,45.15,45.11,45.15,38900.0,27.7708,27.7831,27.7585,27.7831,38900.0
2014-04-15 12:15:00,45.15,45.17,45.14,45.17,48000.0,27.7831,27.7954,27.7769,27.7954,48000.0
2014-04-15 12:20:00,45.16,45.17,45.15,45.16,49500.0,27.7892,27.7954,27.7831,27.7892,49500.0
2014-04-15 12:25:00,45.17,45.24,45.17,45.23,59400.0,27.7954,27.8385,27.7954,27.8323,59400.0
2014-04-15 12:30:00,45.23,45.27,45.22,45.26,80800.0,27.8323,27.8569,27.8261,27.8508,80800.0
2014-04-15 12:35:00,45.27,45.35,45.27,45.34,59700.0,27.8569,27.9061,27.8569,27.9,59700.0
2014-04-15 12:40:00,45.33,45.34,45.29,45.3,99400.0,27.8938,27.9,27.8692,27.8754,99400.0
2014-04-15 12:45:00,45.3,45.35,45.3,45.34,62200.0,27.8754,27.9061,27.8754,27.9,62200.0
2014-04-15 12:50:00,45.34,45.45,45.34,45.45,98600.0,27.9,27.9677,27.9,27.9677,98600.0
2014-04-15 12:55:00,45.45,45.47,45.44,45.46,129500.0,27.9677,27.98,27.9615,27.9738,129500.0
2014-04-15 13:00:00,45.46,45.46,45.39,45.41,71100.0,27.9738,27.9738,27.9308,27.9431,71100.0
2014-04-15 13:05:00,45.42,45.46,45.41,45.46,38700.0,27.9492,27.9738,27.9431,27.9738,38700.0
2014-04-15 13:10:00,45.46,45.5,45.44,45.46,177200.0,27.9738,27.9984,27.9615,27.9738,177200.0
2014-04-15 13:15:00,45.46,45.5,45.46,45.47,127300.0,27.9738,27.9984,27.9738,27.98,127300.0
2014-04-15 13:20:00,45.48,45.5,45.47,45.49,56800.0,27.9861,27.9984,27.98,27.9923,56800.0
2014-04-15 13:25:00,45.5,45.54,45.49,45.53,157400.0,27.9984,28.0231,27.9923,28.0169,157400.0
2014-04-15 13:30:00,45.53,45.55,45.52,45.52,243000.0,28.0169,28.0292,28.0108,28.0108,243000.0
2014-04-15 13:35:00,45.52,45.54,45.48,45.48,84300.0,28.0108,28.0231,27.9861,27.9861,84300.0
2014-04-15 13:40:00,45.48,45.49,45.35,45.37,98400.0,27.9861,27.9923,27.9061,27.9185,98400.0
2014-04-15 13:45:00,45.36,45.38,45.3,45.31,71600.0,27.9123,27.9246,27.8754,27.8815,71600.0
2014-04-15 13:50:00,45.31,45.31,45.24,45.28,76500.0,27.8815,27.8815,27.8385,27.8631,76500.0
2014-04-15 13:55:00,45.28,45.31,45.26,45.26,39400.0,27.8631,27.8815,27.8508,27.8508,39400.0
2014-04-15 14:00:00,45.26,45.27,45.2,45.2,59300.0,27.8508,27.8569,27.8138,27.8138,59300.0
2014-04-15 14:05:00,45.2,45.24,45.19,45.19,62500.0,27.8138,27.8385,27.8077,27.8077,62500.0
2014-04-15 14:10:00,45.19,45.2,45.15,45.15,40700.0,27.8077,27.8138,27.7831,27.7831,40700.0
2014-04-15 14:15:00,45.15,45.17,45.13,45.14,39800.0,27.7831,27.7954,27.7708,27.7769,39800.0
2014-04-15 14:20:00,45.14,45.15,45.09,45.09,92200.0,27.7769,27.7831,27.7462,27.7462,92200.0
2014-04-15 14:25:00,45.09,45.15,45.08,45.14,53400.0,27.7462,27.7831,27.74,27.7769,53400.0
2014-04-15 14:30:00,45.14,45.2,45.12,45.18,40600.0,27.7769,27.8138,27.7646,27.8015,40600.0
2014-04-15 14:35:00,45.19,45.23,45.16,45.22,38000.0,27.8077,27.8323,27.7892,27.8261,38000.0
2014-04-15 14:40:00,45.22,45.22,45.15,45.15,31500.0,27.8261,27.8261,27.7831,27.7831,31500.0
2014-04-15 14:45:00,45.15,45.17,45.12,45.12,46700.0,27.7831,27.7954,27.7646,27.7646,46700.0
2014-04-15 14:50:00,45.12,45.15,45.11,45.13,112300.0,27.7646,27.7831,27.7585,27.7708,112300.0
2014-04-15 14:55:00,45.13,45.14,45.1,45.12,41400.0,27.7708,27.7769,27.7523,27.7646,41400.0
2014-04-15 15:00:00,45.13,45.16,45.12,45.16,52200.0,27.7708,27.7892,27.7646,27.7892,52200.0
2014-04-15 15:05:00,45.16,45.18,45.14,45.18,61900.0,27.7892,27.8015,27.7769,27.8015,61900.0
2014-04-15 15:10:00,45.18,45.2,45.17,45.18,41800.0,27.8015,27.8138,27.7954,27.8015,41800.0
2014-04-15 15:15:00,45.19,45.24,45.18,45.2,60100.0,27.8077,27.8385,27.8015,27.8138,60100.0
2014-04-15 15:20:00,45.21,45.22,45.15,45.19,60200.0,27.82,27.8261,27.7831,27.8077,60200.0
2014-04-15 15:25:00,45.19,45.19,45.15,45.16,54400.0,27.8077,27.8077,27.7831,27.7892,54400.0
2014-04-15 15:30:00,45.17,45.17,45.12,45.13,79500.0,27.7954,27.7954,27.7646,27.7708,79500.0
2014-04-15 15:35:00,45.13,45.13,45.1,45.12,78800.0,27.7708,27.7708,27.7523,27.7646,78800.0
2014-04-15 15:40:00,45.12,45.16,45.11,45.16,97500.0,27.7646,27.7892,27.7585,27.7892,97500.0
2014-04-15 15:45:00,45.16,45.24,45.16,45.24,177200.0,27.7892,27.8385,27.7892,27.8385,177200.0
2014-04-15 15:50:00,45.23,45.28,45.23,45.25,213100.0,27.8323,27.8631,27.8323,27.8446,213100.0
2014-04-15 15:55:00,45.25,45.26,45.24,45.25,310300.0,27.8446,27.8508,27.8385,27.8446,310300.0
2014-04-16 09:30:00,45.36,45.44,45.31,45.38,97400.0,27.9123,27.9615,27.8815,27.9246,97400.0
2014-04-16 09:35:00,45.39,45.48,45.36,45.43,53300.0,27.9308,27.9861,27.9123,27.9554,53300.0
2014-04-16 09:40:00,45.44,45.55,45.43,45.48,101300.0,27.9615,28.0292,27.9554,27.9861,101300.0
2014-04-16 09:45:00,45.48,45.55,45.47,45.52,73400.0,27.9861,28.0292,27.98,28.0108,73400.0
2014-04-16 09:50:00,45.51,45.57,45.45,45.57,44500.0,28.0046,28.0415,27.9677,28.0415,44500.0
2014-04-16 09:55:00,45.57,45.57,45.42,45.48,58700.0,28.0415,28.0415,27.9492,27.9861,58700.0
2014-04-16 10:00:00,45.48,45.49,45.4,45.44,60700.0,27.9861,27.9923,27.9369,27.9615,60700.0
2014-04-16 10:05:00,45.44,45.5,45.43,45.48,64900.0,27.9615,27.9984,27.9554,27.9861,64900.0
2014-04-16 10:10:00,45.48,45.49,45.42,45.46,57200.0,27.9861,27.9923,27.9492,27.9738,57200.0
2014-04-16 10:15:00,45.44,45.45,45.33,45.36,54000.0,27.9615,27.9677,27.8938,27.9123,54000.0
2014-04-16 10:20:00,45.36,45.39,45.29,45.35,51000.0,27.9123,27.9308,27.8692,27.9061,51000.0
2014-04-16 10:25:00,45.34,45.39,45.34,45.39,47700.0,27.9,27.9308,27.9,27.9308,47700.0
2014-04-16 10:30:00,45.39,45.52,45.39,45.52,103300.0,27.9308,28.0108,27.9308,28.0108,103300.0
2014-04-16 10:35:00,45.52,45.53,45.43,45.46,52900.0,28.0108,28.0169,27.9554,27.9738,52900.0
2014-04-16 10:40:00,45.46,45.46,45.39,45.44,116200.0,27.9738,27.9738,27.9308,27.9615,116200.0
2014-04-16 10:45:00,45.45,45.49,45.43,45.45,63600.0,27.9677,27.9923,27.9554,27.9677,63600.0
2014-04-16 10:50:00,45.46,45.46,45.42,45.44,63300.0,27.9738,27.9738,27.9492,27.9615,63300.0
2014-04-16 10:55:00,45.44,45.45,45.39,45.42,33900.0,27.9615,27.9677,27.9308,27.9492,33900.0
2014-04-16 11:00:00,45.43,45.47,45.41,45.47,59300.0,27.9554,27.98,27.9431,27.98,59300.0
2014-04-16 11:05:00,45.47,45.48,45.45,45.47,33500.0,27.98,27.9861,27.9677,27.98,33500.0
2014-04-16 11:10:00,45.47,45.5,45.46,45.48,39000.0,27.98,27.9984,27.9738,27.9861,39000.0
2014-04-16 11:15:00,45.49,45.5,45.46,45.48,41900.0,27.9923,27.9984,27.9738,27.9861,41900.0
2014-04-16 11:20:00,45.48,45.5,45.47,45.5,30900.0,27.9861,27.9984,27.98,27.9984,30900.0
2014-04-16 11:25:00,45.5,45.51,45.46,45.46,54000.0,27.9984,28.0046,27.9738,27.9738,54000.0
2014-04-16 11:30:00,45.45,45.5,45.44,45.49,33300.0,27.9677,27.9984,27.9615,27.9923,33300.0
2014-04-16 11:35:00,45.49,45.52,45.49,45.52,24200.0,27.9923,28.0108,27.9923,28.0108,24200.0
2014-04-16 11:40:00,45.52,45.52,45.47,45.47,31300.0,28.0108,28.0108,27.98,27.98,31300.0
2014-04-16 11:45:00,45.47,45.49,45.44,45.47,33600.0,27.98,27.9923,27.9615,27.98,33600.0
2014-04-16 11:50:00,45.46,45.51,45.46,45.49,39900.0,27.9738,28.0046,27.9738,27.9923,39900.0
2014-04-16 11:55:00,45.48,45.49,45.43,45.44,35700.0,27.9861,27.9923,27.9554,27.9615,35700.0
2014-04-16 12:00:00,45.43,45.44,45.4,45.4,37500.0,27.9554,27.9615,27.9369,27.9369,37500.0
2014-04-16 12:05:00,45.41,45.42,45.38,45.42,32900.0,27.9431,27.9492,27.9246,27.9492,32900.0
2014-04-16 12:10:00,45.43,45.45,45.41,45.44,38800.0,27.9554,27.9677,27.9431,27.9615,38800.0
2014-04-16 12:15:00,45.44,45.46,45.43,45.46,28500.0,27.9615,27.9738,27.9554,27.9738,28500.0
2014-04-16 12:20:00,45.46,45.48,45.45,45.47,18500.0,27.9738,27.9861,27.9677,27.98,18500.0
2014-04-16 12:25:00,45.47,45.47,45.43,45.43,25000.0,27.98,27.98,27.9554,27.9554,25000.0
2014-04-16 12:30:00,45.44,45.48,45.43,45.46,38100.0,27.9615,27.9861,27.9554,27.9738,38100.0
2014-04-16 12:35:00,45.46,45.5,45.45,45.5,31600.0,27.9738,27.9984,27.9677,27.9984,31600.0
2014-04-16 12:40:00,45.5,45.58,45.49,45.57,79300.0,27.9984,28.0477,27.9923,28.0415,79300.0
2014-04-16 12:45:00,45.56,45.59,45.55,45.58,47800.0,28.0354,28.0538,28.0292,28.0477,47800.0
2014-04-16 12:50:00,45.58,45.59,45.57,45.58,32000.0,28.0477,28.0538,28.0415,28.0477,32000.0
2014-04-16 12:55:00,45.57,45.58,45.55,45.56,39700.0,28.0415,28.0477,28.0292,28.0354,39700.0
2014-04-16 13:00:00,45.57,45.6,45.57,45.59,41000.0,28.0415,28.06,28.0415,28.0538,41000.0
2014-04-16 13:05:00,45.6,45.61,45.56,45.59,51400.0,28.06,28.0661,28.0354,28.0538,51400.0
2014-04-16 13:10:00,45.6,45.61,45.59,45.61,17800.0,28.06,28.0661,28.0538,28.0661,17800.0
2014-04-16 13:15:00,45.61,45.62,45.58,45.62,27200.0,28.0661,28.0723,28.0477,28.0723,27200.0
2014-04-16 13:20:00,45.62,45.62,45.59,45.59,24100.0,28.0723,28.0723,28.0538,28.0538,24100.0
2014-04-16 13:25:00,45.6,45.6,45.58,45.59,22000.0,28.06,28.06,28.0477,28.0538,22000.0
2014-04-16 13:30:00,45.59,45.59,45.53,45.53,28800.0,28.0538,28.0538,28.0169,28.0169,28800.0
2014-04-16 13:35:00,45.54,45.57,45.54,45.57,22000.0,28.0231,28.0415,28.0231,28.0415,22000.0
2014-04-16 13:40:00,45.57,45.59,45.55,45.59,37600.0,28.0415,28.0538,28.0292,28.0538,37600.0
2014-04-16 13:45:00,45.59,45.61,45.58,45.59,33600.0,28.0538,28.0661,28.0477,28.0538,33600.0
2014-04-16 13:50:00,45.59,45.62,45.59,45.61,25700.0,28.0538,28.0723,28.0538,28.0661,25700.0
2014-04-16 13:55:00,45.61,45.63,45.61,45.62,28600.0,28.0661,28.0784,28.0661,28.0723,28600.0
2014-04-16 14:00:00,45.62,45.63,45.59,45.61,31600.0,28.0723,28.0784,28.0538,28.0661,31600.0
2014-04-16 14:05:00,45.61,45.62,45.57,45.61,43100.0,28.0661,28.0723,28.0415,28.0661,43100.0
2014-04-16 14:10:00,45.62,45.64,45.62,45.63,36500.0,28.0723,28.0846,28.0723,28.0784,36500.0
2014-04-16 14:15:00,45.63,45.63,45.59,45.61,41800.0,28.0784,28.0784,28.0538,28.0661,41800.0
2014-04-16 14:20:00,45.61,45.62,45.58,45.61,44300.0,28.0661,28.0723,28.0477,28.0661,44300.0
2014-04-16 14:25:00,45.61,45.63,45.6,45.63,33100.0,28.0661,28.0784,28.06,28.0784,33100.0
2014-04-16 14:30:00,45.62,45.69,45.62,45.69,77800.0,28.0723,28.1154,28.0723,28.1154,77800.0
2014-04-16 14:35:00,45.68,45.69,45.68,45.68,32200.0,28.1092,28.1154,28.1092,28.1092,32200.0
2014-04-16 14:40:00,45.69,45.7,45.68,45.69,39000.0,28.1154,28.1215,28.1092,28.1154,39000.0
2014-04-16 14:45:00,45.7,45.7,45.67,45.7,100700.0,28.1215,28.1215,28.1031,28.1215,100700.0
2014-04-16 14:50:00,45.69,45.71,45.68,45.7,51100.0,28.1154,28.1277,28.1092,28.1215,51100.0
2014-04-16 14:55:00,45.7,45.7,45.66,45.68,51800.0,28.1215,28.1215,28.0969,28.1092,51800.0
2014-04-16 15:00:00,45.68,45.68,45.67,45.67,28000.0,28.1092,28.1092,28.1031,28.1031,28000.0
2014-04-16 15:05:00,45.68,45.68,45.67,45.68,28000.0,28.1092,28.1092,28.1031,28.1092,28000.0
2014-04-16 15:10:00,45.67,45.7,45.67,45.7,37900.0,28.1031,28.1215,28.1031,28.1215,37900.0
2014-04-16 15:15:00,45.7,45.72,45.69,45.72,94100.0,28.1215,28.1338,28.1154,28.1338,94100.0
2014-04-16 15:20:00,45.72,45.73,45.7,45.7,74600.0,28.1338,28.14,28.1215,28.1215,74600.0
2014-04-16 15:25:00,45.71,45.72,45.7,45.71,77500.0,28.1277,28.1338,28.1215,28.1277,77500.0
2014-04-16 15:30:00,45.71,45.72,45.7,45.71,58800.0,28.1277,28.1338,28.1215,28.1277,58800.0
2014-04-16 15:35:00,45.7,45.71,45.7,45.7,56100.0,28.1215,28.1277,28.1215,28.1215,56100.0
2014-04-16 15:40:00,45.71,45.71,45.7,45.71,107700.0,28.1277,28.1277,28.1215,28.1277,107700.0
2014-04-16 15:45:00,45.71,45.77,45.71,45.77,147400.0,28.1277,28.1646,28.1277,28.1646,147400.0
2014-04-16 15:50:00,45.77,45.81,45.76,45.81,122600.0,28.1646,28.1892,28.1584,28.1892,122600.0
2014-04-16 15:55:00,45.81,45.83,45.79,45.82,432600.0,28.1892,28.2015,28.1769,28.1954,432600.0
2014-04-17 09:30:00,45.37,45.7,45.37,45.68,361800.0,27.9185,28.1215,27.9185,28.1092,361800.0
2014-04-17 09:35:00,45.66,45.66,45.56,45.61,59800.0,28.0969,28.0969,28.0354,28.0661,59800.0
2014-04-17 09:40:00,45.6,45.63,45.44,45.58,130600.0,28.06,28.0784,27.9615,28.0477,130600.0
2014-04-17 09:45:00,45.58,45.64,45.53,45.6,80300.0,28.0477,28.0846,28.0169,28.06,80300.0
2014-04-17 09:50:00,45.61,45.66,45.55,45.61,61100.0,28.0661,28.0969,28.0292,28.0661,61100.0
2014-04-17 09:55:00,45.61,45.61,45.43,45.43,42900.0,28.0661,28.0661,27.9554,27.9554,42900.0
2014-04-17 10:00:00,45.43,45.53,45.41,45.51,47500.0,27.9554,28.0169,27.9431,28.0046,47500.0
2014-04-17 10:05:00,45.52,45.57,45.46,45.48,56300.0,28.0108,28.0415,27.9738,27.9861,56300.0
2014-04-17 10:10:00,45.48,45.53,45.45,45.46,67700.0,27.9861,28.0169,27.9677,27.9738,67700.0
2014-04-17 10:15:00,45.45,45.47,45.4,45.46,86200.0,27.9677,27.98,27.9369,27.9738,86200.0
2014-04-17 10:20:00,45.47,45.47,45.35,45.36,158100.0,27.98,27.98,27.9061,27.9123,158100.0
2014-04-17 10:25:00,45.35,45.37,45.28,45.36,154600.0,27.9061,27.9185,27.8631,27.9123,154600.0
2014-04-17 10:30:00,45.37,45.4,45.34,45.38,49100.0,27.9185,27.9369,27.9,27.9246,49100.0
2014-04-17 10:35:00,45.39,45.41,45.32,45.35,81800.0,27.9308,27.9431,27.8877,27.9061,81800.0
2014-04-17 10:40:00,45.34,45.37,45.3,45.37,52200.0,27.9,27.9185,27.8754,27.9185,52200.0
2014-04-17 10:45:00,45.39,45.41,45.27,45.29,93500.0,27.9308,27.9431,27.8569,27.8692,93500.0
2014-04-17 10:50:00,45.29,45.38,45.29,45.3,54500.0,27.8692,27.9246,27.8692,27.8754,54500.0
2014-04-17 10:55:00,45.29,45.3,45.2,45.2,39000.0,27.8692,27.8754,27.8138,27.8138,39000.0
2014-04-17 11:00:00,45.2,45.2,45.14,45.15,46000.0,27.8138,27.8138,27.7769,27.7831,46000.0
2014-04-17 11:05:00,45.15,45.15,45.11,45.14,48000.0,27.7831,27.7831,27.7585,27.7769,48000.0
2014-04-17 11:10:00,45.15,45.24,45.12,45.18,54900.0,27.7831,27.8385,27.7646,27.8015,54900.0
2014-04-17 11:15:00,45.19,45.21,45.18,45.19,33400.0,27.8077,27.82,27.8015,27.8077,33400.0
2014-04-17 11:20:00,45.19,45.19,45.16,45.18,79300.0,27.8077,27.8077,27.7892,27.8015,79300.0
2014-04-17 11:25:00,45.17,45.19,45.17,45.19,25900.0,27.7954,27.8077,27.7954,27.8077,25900.0
2014-04-17 11:30:00,45.19,45.22,45.16,45.2,86300.0,27.8077,27.8261,27.7892,27.8138,86300.0
2014-04-17 11:35:00,45.2,45.26,45.17,45.25,94600.0,27.8138,27.8508,27.7954,27.8446,94600.0
2014-04-17 11:40:00,45.26,45.32,45.24,45.26,86200.0,27.8508,27.8877,27.8385,27.8508,86200.0
2014-04-17 11:45:00,45.27,45.3,45.25,45.28,30900.0,27.8569,27.8754,27.8446,27.8631,30900.0
2014-04-17 11:50:00,45.29,45.32,45.27,45.31,28000.0,27.8692,27.8877,27.8569,27.8815,28000.0
2014-04-17 11:55:00,45.32,45.4,45.32,45.33,46100.0,27.8877,27.9369,27.8877,27.8938,46100.0
2014-04-17 12:00:00,45.34,45.37,45.32,45.32,37800.0,27.9,27.9185,27.8877,27.8877,37800.0
2014-04-17 12:05:00,45.32,45.34,45.3,45.32,21700.0,27.8877,27.9,27.8754,27.8877,21700.0
2014-04-17 12:10:00,45.32,45.33,45.26,45.27,31400.0,27.8877,27.8938,27.8508,27.8569,31400.0
2014-04-17 12:15:00,45.28,45.3,45.27,45.27,12800.0,27.8631,27.8754,27.8569,27.8569,12800.0
2014-04-17 12:20:00,45.27,45.34,45.25,45.34,19100.0,27.8569,27.9,27.8446,27.9,19100.0
2014-04-17 12:25:00,45.34,45.34,45.31,45.34,32000.0,27.9,27.9,27.8815,27.9,32000.0
2014-04-17 12:30:00,45.33,45.33,45.3,45.33,32500.0,27.8938,27.8938,27.8754,27.8938,32500.0
2014-04-17 12:35:00,45.32,45.32,45.26,45.29,30300.0,27.8877,27.8877,27.8508,27.8692,30300.0
2014-04-17 12:40:00,45.29,45.3,45.22,45.23,31300.0,27.8692,27.8754,27.8261,27.8323,31300.0
2014-04-17 12:45:00,45.23,45.24,45.18,45.18,41600.0,27.8323,27.8385,27.8015,27.8015,41600.0
2014-04-17 12:50:00,45.18,45.21,45.16,45.19,22000.0,27.8015,27.82,27.7892,27.8077,22000.0
2014-04-17 12:55:00,45.2,45.22,45.18,45.19,16000.0,27.8138,27.8261,27.8015,27.8077,16000.0
2014-04-17 13:00:00,45.19,45.19,45.13,45.13,29800.0,27.8077,27.8077,27.7708,27.7708,29800.0
2014-04-17 13:05:00,45.12,45.16,45.12,45.16,23500.0,27.7646,27.7892,27.7646,27.7892,23500.0
2014-04-17 13:10:00,45.16,45.2,45.16,45.18,16800.0,27.7892,27.8138,27.7892,27.8015,16800.0
2014-04-17 13:15:00,45.18,45.18,45.13,45.15,24000.0,27.8015,27.8015,27.7708,27.7831,24000.0
2014-04-17 13:20:00,45.14,45.15,45.13,45.13,9400.0,27.7769,27.7831,27.7708,27.7708,9400.0
2014-04-17 13:25:00,45.12,45.13,45.07,45.07,44100.0,27.7646,27.7708,27.7338,27.7338,44100.0
2014-04-17 13:30:00,45.08,45.1,45.07,45.1,27800.0,27.74,27.7523,27.7338,27.7523,27800.0
2014-04-17 13:35:00,45.09,45.13,45.08,45.1,59500.0,27.7462,27.7708,27.74,27.7523,59500.0
2014-04-17 13:40:00,45.1,45.16,45.1,45.16,24500.0,27.7523,27.7892,27.7523,27.7892,24500.0
2014-04-17 13:45:00,45.15,45.15,45.1,45.12,34500.0,27.7831,27.7831,27.7523,27.7646,34500.0
2014-04-17 13:50:00,45.11,45.12,45.1,45.12,19100.0,27.7585,27.7646,27.7523,27.7646,19100.0
2014-04-17 13:55:00,45.11,45.14,45.09,45.1,50500.0,27.7585,27.7769,27.7462,27.7523,50500.0
2014-04-17 14:00:00,45.1,45.18,45.09,45.18,92700.0,27.7523,27.8015,27.7462,27.8015,92700.0
2014-04-17 14:05:00,45.18,45.18,45.14,45.17,22000.0,27.8015,27.8015,27.7769,27.7954,22000.0
2014-04-17 14:10:00,45.16,45.2,45.16,45.18,57700.0,27.7892,27.8138,27.7892,27.8015,57700.0
2014-04-17 14:15:00,45.18,45.19,45.12,45.13,42100.0,27.8015,27.8077,27.7646,27.7708,42100.0
2014-04-17 14:20:00,45.12,45.13,45.1,45.11,34700.0,27.7646,27.7708,27.7523,27.7585,34700.0
2014-04-17 14:25:00,45.11,45.13,45.11,45.11,24100.0,27.7585,27.7708,27.7585,27.7585,24100.0
2014-04-17 14:30:00,45.11,45.12,45.11,45.12,11800.0,27.7585,27.7646,27.7585,27.7646,11800.0
2014-04-17 14:35:00,45.12,45.12,45.11,45.12,24200.0,27.7646,27.7646,27.7585,27.7646,24200.0
2014-04-17 14:40:00,45.12,45.12,45.05,45.06,76800.0,27.7646,27.7646,27.7215,27.7277,76800.0
2014-04-17 14:45:00,45.05,45.06,45.04,45.04,34700.0,27.7215,27.7277,27.7154,27.7154,34700.0
2014-04-17 14:50:00,45.03,45.05,45.02,45.03,42700.0,27.7092,27.7215,27.7031,27.7092,42700.0
2014-04-17 14:55:00,45.04,45.09,45.02,45.09,43100.0,27.7154,27.7462,27.7031,27.7462,43100.0
2014-04-17 15:00:00,45.09,45.11,45.06,45.11,48700.0,27.7462,27.7585,27.7277,27.7585,48700.0
2014-04-17 15:05:00,45.1,45.12,45.1,45.12,11700.0,27.7523,27.7646,27.7523,27.7646,11700.0
2014-04-17 15:10:00,45.12,45.17,45.12,45.17,35700.0,27.7646,27.7954,27.7646,27.7954,35700.0
2014-04-17 15:15:00,45.16,45.19,45.14,45.19,78700.0,27.7892,27.8077,27.7769,27.8077,78700.0
2014-04-17 15:20:00,45.19,45.19,45.16,45.17,52600.0,27.8077,27.8077,27.7892,27.7954,52600.0
2014-04-17 15:25:00,45.18,45.18,45.16,45.18,21000.0,27.8015,27.8015,27.7892,27.8015,21000.0
2014-04-17 15:30:00,45.17,45.17,45.15,45.16,56900.0,27.7954,27.7954,27.7831,27.7892,56900.0
2014-04-17 15:35:00,45.15,45.16,45.14,45.16,35400.0,27.7831,27.7892,27.7769,27.7892,35400.0
2014-04-17 15:40:00,45.16,45.17,45.15,45.17,43700.0,27.7892,27.7954,27.7831,27.7954,43700.0
2014-04-17 15:45:00,45.16,45.17,45.15,45.17,100500.0,27.7892,27.7954,27.7831,27.7954,100500.0
2014-04-17 15:50:00,45.17,45.17,45.15,45.16,86200.0,27.7954,27.7954,27.7831,27.7892,86200.0
2014-04-17 15:55:00,45.16,45.17,45.12,45.13,194400.0,27.7892,27.7954,27.7646,27.7708,194400.0
2014-04-21 09:30:00,45.16,45.17,45.09,45.14,84700.0,27.7892,27.7954,27.7462,27.7769,84700.0
2014-04-21 09:35:00,45.13,45.28,45.13,45.25,40500.0,27.7708,27.8631,27.7708,27.8446,40500.0
2014-04-21 09:40:00,45.25,45.25,45.11,45.12,42700.0,27.8446,27.8446,27.7585,27.7646,42700.0
2014-04-21 09:45:00,45.11,45.18,45.09,45.18,35300.0,27.7585,27.8015,27.7462,27.8015,35300.0
2014-04-21 09:50:00,45.18,45.19,45.11,45.11,36900.0,27.8015,27.8077,27.7585,27.7585,36900.0
2014-04-21 09:55:00,45.11,45.2,45.09,45.2,28000.0,27.7585,27.8138,27.7462,27.8138,28000.0
2014-04-21 10:00:00,45.2,45.2,45.14,45.17,38500.0,27.8138,27.8138,27.7769,27.7954,38500.0
2014-04-21 10:05:00,45.17,45.27,45.14,45.22,62200.0,27.7954,27.8569,27.7769,27.8261,62200.0
2014-04-21 10:10:00,45.21,45.3,45.2,45.29,37800.0,27.82,27.8754,27.8138,27.8692,37800.0
2014-04-21 10:15:00,45.29,45.3,45.23,45.28,31200.0,27.8692,27.8754,27.8323,27.8631,31200.0
2014-04-21 10:20:00,45.28,45.33,45.25,45.28,42600.0,27.8631,27.8938,27.8446,27.8631,42600.0
2014-04-21 10:25:00,45.27,45.4,45.27,45.4,24200.0,27.8569,27.9369,27.8569,27.9369,24200.0
2014-04-21 10:30:00,45.41,45.43,45.33,45.33,86200.0,27.9431,27.9554,27.8938,27.8938,86200.0
2014-04-21 10:35:00,45.33,45.37,45.33,45.35,51400.0,27.8938,27.9185,27.8938,27.9061,51400.0
2014-04-21 10:40:00,45.36,45.36,45.3,45.32,69300.0,27.9123,27.9123,27.8754,27.8877,69300.0
2014-04-21 10:45:00,45.33,45.34,45.23,45.23,29300.0,27.8938,27.9,27.8323,27.8323,29300.0
2014-04-21 10:50:00,45.23,45.31,45.23,45.28,37200.0,27.8323,27.8815,27.8323,27.8631,37200.0
2014-04-21 10:55:00,45.28,45.34,45.26,45.31,19400.0,27.8631,27.9,27.8508,27.8815,19400.0
2014-04-21 11:00:00,45.32,45.32,45.25,45.3,25600.0,27.8877,27.8877,27.8446,27.8754,25600.0
2014-04-21 11:05:00,45.3,45.33,45.29,45.3,21600.0,27.8754,27.8938,27.8692,27.8754,21600.0
2014-04-21 11:10:00,45.3,45.33,45.26,45.33,28600.0,27.8754,27.8938,27.8508,27.8938,28600.0
2014-04-21 11:15:00,45.33,45.36,45.3,45.33,25500.0,27.8938,27.9123,27.8754,27.8938,25500.0
2014-04-21 11:20:00,45.32,45.35,45.32,45.34,19200.0,27.8877,27.9061,27.8877,27.9,19200.0
2014-04-21 11:25:00,45.34,45.34,45.27,45.31,24000.0,27.9,27.9,27.8569,27.8815,24000.0
2014-04-21 11:30:00,45.31,45.4,45.3,45.39,24900.0,27.8815,27.9369,27.8754,27.9308,24900.0
2014-04-21 11:35:00,45.4,45.4,45.3,45.32,51000.0,27.9369,27.9369,27.8754,27.8877,51000.0
2014-04-21 11:40:00,45.32,45.35,45.31,45.35,20200.0,27.8877,27.9061,27.8815,27.9061,20200.0
2014-04-21 11:45:00,45.36,45.36,45.32,45.32,27700.0,27.9123,27.9123,27.8877,27.8877,27700.0
2014-04-21 11:50:00,45.33,45.33,45.28,45.29,20300.0,27.8938,27.8938,27.8631,27.8692,20300.0
2014-04-21 11:55:00,45.28,45.29,45.22,45.25,20300.0,27.8631,27.8692,27.8261,27.8446,20300.0
2014-04-21 12:00:00,45.24,45.26,45.21,45.24,21600.0,27.8385,27.8508,27.82,27.8385,21600.0
2014-04-21 12:05:00,45.23,45.24,45.2,45.23,20700.0,27.8323,27.8385,27.8138,27.8323,20700.0
2014-04-21 12:10:00,45.23,45.23,45.16,45.21,25300.0,27.8323,27.8323,27.7892,27.82,25300.0
2014-04-21 12:15:00,45.21,45.21,45.13,45.14,18100.0,27.82,27.82,27.7708,27.7769,18100.0
2014-04-21 12:20:00,45.13,45.2,45.13,45.18,15600.0,27.7708,27.8138,27.7708,27.8015,15600.0
2014-04-21 12:25:00,45.18,45.23,45.18,45.2,13600.0,27.8015,27.8323,27.8015,27.8138,13600.0
2014-04-21 12:30:00,45.2,45.22,45.16,45.2,21000.0,27.8138,27.8261,27.7892,27.8138,21000.0
2014-04-21 12:35:00,45.2,45.2,45.14,45.14,9700.0,27.8138,27.8138,27.7769,27.7769,9700.0
2014-04-21 12:40:00,45.15,45.17,45.1,45.13,31900.0,27.7831,27.7954,27.7523,27.7708,31900.0
2014-04-21 12:45:00,45.13,45.13,45.04,45.04,66600.0,27.7708,27.7708,27.7154,27.7154,66600.0
2014-04-21 12:50:00,45.04,45.06,45.02,45.06,37900.0,27.7154,27.7277,27.7031,27.7277,37900.0
2014-04-21 12:55:00,45.06,45.09,45.05,45.07,9600.0,27.7277,27.7462,27.7215,27.7338,9600.0
2014-04-21 13:00:00,45.07,45.08,45.02,45.07,17000.0,27.7338,27.74,27.7031,27.7338,17000.0
2014-04-21 13:05:00,45.08,45.08,45.05,45.05,9100.0,27.74,27.74,27.7215,27.7215,9100.0
2014-04-21 13:10:00,45.05,45.08,45.05,45.07,28000.0,27.7215,27.74,27.7215,27.7338,28000.0
2014-04-21 13:15:00,45.07,45.08,45.02,45.02,43500.0,27.7338,27.74,27.7031,27.7031,43500.0
2014-04-21 13:20:00,45.02,45.07,45.02,45.07,19100.0,27.7031,27.7338,27.7031,27.7338,19100.0
2014-04-21 13:25:00,45.07,45.08,45.06,45.07,6100.0,27.7338,27.74,27.7277,27.7338,6100.0
2014-04-21 13:30:00,45.08,45.08,44.99,45.03,77600.0,27.74,27.74,27.6846,27.7092,77600.0
2014-04-21 13:35:00,45.03,45.04,45.0,45.03,20300.0,27.7092,27.7154,27.6908,27.7092,20300.0
2014-04-21 13:40:00,45.03,45.04,44.99,44.99,14200.0,27.7092,27.7154,27.6846,27.6846,14200.0
2014-04-21 13:45:00,45.0,45.0,44.95,44.95,24500.0,27.6908,27.6908,27.66,27.66,24500.0
2014-04-21 13:50:00,44.96,45.0,44.96,44.99,12800.0,27.6662,27.6908,27.6662,27.6846,12800.0
2014-04-21 13:55:00,44.99,45.0,44.89,44.9,44100.0,27.6846,27.6908,27.6231,27.6292,44100.0
2014-04-21 14:00:00,44.9,44.93,44.9,44.91,37300.0,27.6292,27.6477,27.6292,27.6354,37300.0
2014-04-21 14:05:00,44.92,44.97,44.92,44.96,24400.0,27.6415,27.6723,27.6415,27.6662,24400.0
2014-04-21 14:10:00,44.95,44.96,44.91,44.92,39300.0,27.66,27.6662,27.6354,27.6415,39300.0
2014-04-21 14:15:00,44.91,44.91,44.84,44.87,54600.0,27.6354,27.6354,27.5923,27.6108,54600.0
2014-04-21 14:20:00,44.87,44.91,44.87,44.89,24200.0,27.6108,27.6354,27.6108,27.6231,24200.0
2014-04-21 14:25:00,44.9,44.93,44.9,44.9,13500.0,27.6292,27.6477,27.6292,27.6292,13500.0
2014-04-21 14:30:00,44.91,44.95,44.91,44.94,17700.0,27.6354,27.66,27.6354,27.6539,17700.0
2014-04-21 14:35:00,44.93,44.96,44.93,44.95,21300.0,27.6477,27.6662,27.6477,27.66,21300.0
2014-04-21 14:40:00,44.94,44.99,44.94,44.99,16700.0,27.6539,27.6846,27.6539,27.6846,16700.0
2014-04-21 14:45:00,44.99,45.03,44.98,45.02,12600.0,27.6846,27.7092,27.6785,27.7031,12600.0
2014-04-21 14:50:00,45.02,45.03,44.98,45.01,38500.0,27.7031,27.7092,27.6785,27.6969,38500.0
2014-04-21 14:55:00,45.0,45.01,44.97,44.97,29000.0,27.6908,27.6969,27.6723,27.6723,29000.0
2014-04-21 15:00:00,44.96,44.97,44.95,44.96,32000.0,27.6662,27.6723,27.66,27.6662,32000.0
2014-04-21 15:05:00,44.96,44.97,44.93,44.93,51300.0,27.6662,27.6723,27.6477,27.6477,51300.0
2014-04-21 15:10:00,44.94,44.95,44.92,44.95,36700.0,27.6539,27.66,27.6415,27.66,36700.0
2014-04-21 15:15:00,44.95,45.0,44.95,44.98,63500.0,27.66,27.6908,27.66,27.6785,63500.0
2014-04-21 15:20:00,44.99,44.99,44.98,44.99,39600.0,27.6846,27.6846,27.6785,27.6846,39600.0
2014-04-21 15:25:00,44.98,45.02,44.98,45.01,53600.0,27.6785,27.7031,27.6785,27.6969,53600.0
2014-04-21 15:30:00,45.01,45.04,45.01,45.02,50400.0,27.6969,27.7154,27.6969,27.7031,50400.0
2014-04-21 15:35:00,45.03,45.06,45.02,45.03,79600.0,27.7092,27.7277,27.7031,27.7092,79600.0
2014-04-21 15:40:00,45.04,45.09,45.04,45.09,51600.0,27.7154,27.7462,27.7154,27.7462,51600.0
2014-04-21 15:45:00,45.08,45.09,45.08,45.09,64100.0,27.74,27.7462,27.74,27.7462,64100.0
2014-04-21 15:50:00,45.09,45.11,45.08,45.11,91700.0,27.7462,27.7585,27.74,27.7585,91700.0
2014-04-21 15:55:00,45.11,45.17,45.09,45.15,621700.0,27.7585,27.7954,27.7462,27.7831,621700.0
2014-04-22 09:30:00,45.25,45.25,45.03,45.14,145400.0,27.8446,27.8446,27.7092,27.7769,145400.0
2014-04-22 09:35:00,45.13,45.2,45.1,45.13,53700.0,27.7708,27.8138,27.7523,27.7708,53700.0
2014-04-22 09:40:00,45.13,45.33,45.12,45.28,56900.0,27.7708,27.8938,27.7646,27.8631,56900.0
2014-04-22 09:45:00,45.28,45.3,45.19,45.22,49400.0,27.8631,27.8754,27.8077,27.8261,49400.0
2014-04-22 09:50:00,45.21,45.23,45.15,45.23,35400.0,27.82,27.8323,27.7831,27.8323,35400.0
2014-04-22 09:55:00,45.23,45.28,45.22,45.25,32100.0,27.8323,27.8631,27.8261,27.8446,32100.0
2014-04-22 10:00:00,45.26,45.34,45.21,45.22,75400.0,27.8508,27.9,27.82,27.8261,75400.0
2014-04-22 10:05:00,45.23,45.24,45.2,45.23,76400.0,27.8323,27.8385,27.8138,27.8323,76400.0
2014-04-22 10:10:00,45.22,45.24,45.14,45.14,70300.0,27.8261,27.8385,27.7769,27.7769,70300.0
2014-04-22 10:15:00,45.14,45.14,45.06,45.12,71700.0,27.7769,27.7769,27.7277,27.7646,71700.0
2014-04-22 10:20:00,45.12,45.13,45.08,45.09,75600.0,27.7646,27.7708,27.74,27.7462,75600.0
2014-04-22 10:25:00,45.09,45.12,45.08,45.08,98100.0,27.7462,27.7646,27.74,27.74,98100.0
2014-04-22 10:30:00,45.09,45.17,45.06,45.16,112000.0,27.7462,27.7954,27.7277,27.7892,112000.0
2014-04-22 10:35:00,45.16,45.19,45.16,45.18,30300.0,27.7892,27.8077,27.7892,27.8015,30300.0
2014-04-22 10:40:00,45.16,45.16,45.07,45.09,62300.0,27.7892,27.7892,27.7338,27.7462,62300.0
2014-04-22 10:45:00,45.09,45.12,45.06,45.12,27600.0,27.7462,27.7646,27.7277,27.7646,27600.0
2014-04-22 10:50:00,45.11,45.11,45.06,45.07,43100.0,27.7585,27.7585,27.7277,27.7338,43100.0
2014-04-22 10:55:00,45.06,45.13,45.06,45.13,31700.0,27.7277,27.7708,27.7277,27.7708,31700.0
2014-04-22 11:00:00,45.13,45.15,45.09,45.09,39300.0,27.7708,27.7831,27.7462,27.7462,39300.0
2014-04-22 11:05:00,45.09,45.09,45.05,45.09,38400.0,27.7462,27.7462,27.7215,27.7462,38400.0
2014-04-22 11:10:00,45.08,45.12,45.08,45.1,23600.0,27.74,27.7646,27.74,27.7523,23600.0
2014-04-22 11:15:00,45.11,45.18,45.1,45.18,22500.0,27.7585,27.8015,27.7523,27.8015,22500.0
2014-04-22 11:20:00,45.18,45.18,45.14,45.14,25200.0,27.8015,27.8015,27.7769,27.7769,25200.0
2014-04-22 11:25:00,45.14,45.16,45.11,45.12,173200.0,27.7769,27.7892,27.7585,27.7646,173200.0
2014-04-22 11:30:00,45.13,45.13,45.09,45.12,28200.0,27.7708,27.7708,27.7462,27.7646,28200.0
2014-04-22 11:35:00,45.13,45.18,45.13,45.15,36900.0,27.7708,27.8015,27.7708,27.7831,36900.0
2014-04-22 11:40:00,45.15,45.16,45.05,45.05,31000.0,27.7831,27.7892,27.7215,27.7215,31000.0
2014-04-22 11:45:00,45.06,45.11,45.05,45.09,24900.0,27.7277,27.7585,27.7215,27.7462,24900.0
2014-04-22 11:50:00,45.1,45.16,45.1,45.15,11500.0,27.7523,27.7892,27.7523,27.7831,11500.0
2014-04-22 11:55:00,45.16,45.17,45.13,45.13,14000.0,27.7892,27.7954,27.7708,27.7708,14000.0
2014-04-22 12:00:00,45.14,45.14,45.11,45.12,10200.0,27.7769,27.7769,27.7585,27.7646,10200.0
2014-04-22 12:05:00,45.12,45.17,45.11,45.17,28200.0,27.7646,27.7954,27.7585,27.7954,28200.0
2014-04-22 12:10:00,45.18,45.19,45.16,45.18,17300.0,27.8015,27.8077,27.7892,27.8015,17300.0
2014-04-22 12:15:00,45.17,45.18,45.16,45.17,14500.0,27.7954,27.8015,27.7892,27.7954,14500.0
2014-04-22 12:20:00,45.17,45.22,45.17,45.22,15000.0,27.7954,27.8261,27.7954,27.8261,15000.0
2014-04-22 12:25:00,45.22,45.22,45.16,45.16,27600.0,27.8261,27.8261,27.7892,27.7892,27600.0
2014-04-22 12:30:00,45.16,45.21,45.16,45.2,29000.0,27.7892,27.82,27.7892,27.8138,29000.0
2014-04-22 12:35:00,45.2,45.22,45.17,45.22,52100.0,27.8138,27.8261,27.7954,27.8261,52100.0
2014-04-22 12:40:00,45.21,45.27,45.21,45.24,38300.0,27.82,27.8569,27.82,27.8385,38300.0
2014-04-22 12:45:00,45.25,45.27,45.22,45.23,8600.0,27.8446,27.8569,27.8261,27.8323,8600.0
2014-04-22 12:50:00,45.23,45.24,45.23,45.23,6600.0,27.8323,27.8385,27.8323,27.8323,6600.0
2014-04-22 12:55:00,45.24,45.29,45.23,45.27,17700.0,27.8385,27.8692,27.8323,27.8569,17700.0
2014-04-22 13:00:00,45.27,45.29,45.23,45.27,19500.0,27.8569,27.8692,27.8323,27.8569,19500.0
2014-04-22 13:05:00,45.27,45.3,45.27,45.3,39400.0,27.8569,27.8754,27.8569,27.8754,39400.0
2014-04-22 13:10:00,45.3,45.3,45.28,45.29,13200.0,27.8754,27.8754,27.8631,27.8692,13200.0
2014-04-22 13:15:00,45.29,45.35,45.29,45.35,28300.0,27.8692,27.9061,27.8692,27.9061,28300.0
2014-04-22 13:20:00,45.35,45.4,45.34,45.38,32400.0,27.9061,27.9369,27.9,27.9246,32400.0
2014-04-22 13:25:00,45.39,45.39,45.34,45.34,39500.0,27.9308,27.9308,27.9,27.9,39500.0
2014-04-22 13:30:00,45.34,45.35,45.33,45.34,8800.0,27.9,27.9061,27.8938,27.9,8800.0
2014-04-22 13:35:00,45.33,45.39,45.33,45.38,25800.0,27.8938,27.9308,27.8938,27.9246,25800.0
2014-04-22 13:40:00,45.39,45.39,45.35,45.36,25400.0,27.9308,27.9308,27.9061,27.9123,25400.0
2014-04-22 13:45:00,45.36,45.36,45.34,45.35,11200.0,27.9123,27.9123,27.9,27.9061,11200.0
2014-04-22 13:50:00,45.36,45.36,45.33,45.33,22000.0,27.9123,27.9123,27.8938,27.8938,22000.0
2014-04-22 13:55:00,45.33,45.34,45.3,45.3,19600.0,27.8938,27.9,27.8754,27.8754,19600.0
2014-04-22 14:00:00,45.3,45.31,45.29,45.29,8800.0,27.8754,27.8815,27.8692,27.8692,8800.0
2014-04-22 14:05:00,45.29,45.3,45.24,45.28,38000.0,27.8692,27.8754,27.8385,27.8631,38000.0
2014-04-22 14:10:00,45.28,45.32,45.26,45.3,29000.0,27.8631,27.8877,27.8508,27.8754,29000.0
2014-04-22 14:15:00,45.3,45.3,45.25,45.29,45300.0,27.8754,27.8754,27.8446,27.8692,45300.0
2014-04-22 14:20:00,45.3,45.31,45.29,45.3,19200.0,27.8754,27.8815,27.8692,27.8754,19200.0
2014-04-22 14:25:00,45.3,45.32,45.3,45.32,23500.0,27.8754,27.8877,27.8754,27.8877,23500.0
2014-04-22 14:30:00,45.32,45.33,45.28,45.32,102800.0,27.8877,27.8938,27.8631,27.8877,102800.0
2014-04-22 14:35:00,45.32,45.34,45.31,45.33,21000.0,27.8877,27.9,27.8815,27.8938,21000.0
2014-04-22 14:40:00,45.33,45.37,45.33,45.34,27100.0,27.8938,27.9185,27.8938,27.9,27100.0
2014-04-22 14:45:00,45.33,45.39,45.33,45.38,35300.0,27.8938,27.9308,27.8938,27.9246,35300.0
2014-04-22 14:50:00,45.37,45.39,45.36,45.37,26700.0,27.9185,27.9308,27.9123,27.9185,26700.0
2014-04-22 14:55:00,45.38,45.38,45.33,45.34,39700.0,27.9246,27.9246,27.8938,27.9,39700.0
2014-04-22 15:00:00,45.33,45.33,45.31,45.31,16200.0,27.8938,27.8938,27.8815,27.8815,16200.0
2014-04-22 15:05:00,45.32,45.32,45.3,45.32,34200.0,27.8877,27.8877,27.8754,27.8877,34200.0
2014-04-22 15:10:00,45.31,45.32,45.3,45.3,23500.0,27.8815,27.8877,27.8754,27.8754,23500.0
2014-04-22 15:15:00,45.3,45.3,45.29,45.29,41200.0,27.8754,27.8754,27.8692,27.8692,41200.0
2014-04-22 15:20:00,45.29,45.32,45.28,45.29,78100.0,27.8692,27.8877,27.8631,27.8692,78100.0
2014-04-22 15:25:00,45.3,45.3,45.27,45.29,57800.0,27.8754,27.8754,27.8569,27.8692,57800.0
2014-04-22 15:30:00,45.3,45.31,45.27,45.3,40100.0,27.8754,27.8815,27.8569,27.8754,40100.0
2014-04-22 15:35:00,45.3,45.32,45.28,45.29,44000.0,27.8754,27.8877,27.8631,27.8692,44000.0
2014-04-22 15:40:00,45.29,45.29,45.27,45.28,59300.0,27.8692,27.8692,27.8569,27.8631,59300.0
2014-04-22 15:45:00,45.28,45.31,45.28,45.28,89200.0,27.8631,27.8815,27.8631,27.8631,89200.0
2014-04-22 15:50:00,45.29,45.36,45.28,45.36,252400.0,27.8692,27.9123,27.8631,27.9123,252400.0
2014-04-22 15:55:00,45.36,45.38,45.33,45.34,261100.0,27.9123,27.9246,27.8938,27.9,261100.0
2014-04-23 09:30:00,45.44,45.45,45.32,45.34,115600.0,27.9615,27.9677,27.8877,27.9,115600.0
2014-04-23 09:35:00,45.35,45.51,45.34,45.43,129000.0,27.9061,28.0046,27.9,27.9554,129000.0
2014-04-23 09:40:00,45.43,45.48,45.34,45.36,52300.0,27.9554,27.9861,27.9,27.9123,52300.0
2014-04-23 09:45:00,45.36,45.52,45.31,45.45,76500.0,27.9123,28.0108,27.8815,27.9677,76500.0
2014-04-23 09:50:00,45.44,45.47,45.4,45.46,32300.0,27.9615,27.98,27.9369,27.9738,32300.0
2014-04-23 09:55:00,45.46,45.49,45.38,45.49,35200.0,27.9738,27.9923,27.9246,27.9923,35200.0
2014-04-23 10:00:00,45.47,45.6,45.45,45.56,49100.0,27.98,28.06,27.9677,28.0354,49100.0
2014-04-23 10:05:00,45.55,45.61,45.48,45.49,65000.0,28.0292,28.0661,27.9861,27.9923,65000.0
2014-04-23 10:10:00,45.5,45.51,45.42,45.44,43000.0,27.9984,28.0046,27.9492,27.9615,43000.0
2014-04-23 10:15:00,45.45,45.5,45.43,45.48,43100.0,27.9677,27.9984,27.9554,27.9861,43100.0
2014-04-23 10:20:00,45.48,45.48,45.43,45.43,33600.0,27.9861,27.9861,27.9554,27.9554,33600.0
2014-04-23 10:25:00,45.43,45.47,45.43,45.43,19300.0,27.9554,27.98,27.9554,27.9554,19300.0
2014-04-23 10:30:00,45.43,45.45,45.39,45.43,42200.0,27.9554,27.9677,27.9308,27.9554,42200.0
2014-04-23 10:35:00,45.42,45.48,45.42,45.47,30700.0,27.9492,27.9861,27.9492,27.98,30700.0
2014-04-23 10:40:00,45.48,45.49,45.44,45.49,23900.0,27.9861,27.9923,27.9615,27.9923,23900.0
2014-04-23 10:45:00,45.49,45.49,45.41,45.43,24700.0,27.9923,27.9923,27.9431,27.9554,24700.0
2014-04-23 10:50:00,45.43,45.47,45.43,45.45,14800.0,27.9554,27.98,27.9554,27.9677,14800.0
2014-04-23 10:55:00,45.45,45.54,45.44,45.54,30600.0,27.9677,28.0231,27.9615,28.0231,30600.0
2014-04-23 11:00:00,45.53,45.54,45.44,45.45,49500.0,28.0169,28.0231,27.9615,27.9677,49500.0
2014-04-23 11:05:00,45.44,45.47,45.43,45.47,8700.0,27.9615,27.98,27.9554,27.98,8700.0
2014-04-23 11:10:00,45.47,45.52,45.47,45.51,14400.0,27.98,28.0108,27.98,28.0046,14400.0
2014-04-23 11:15:00,45.51,45.51,45.43,45.43,30000.0,28.0046,28.0046,27.9554,27.9554,30000.0
2014-04-23 11:20:00,45.43,45.48,45.43,45.48,13500.0,27.9554,27.9861,27.9554,27.9861,13500.0
2014-04-23 11:25:00,45.48,45.48,45.41,45.42,31900.0,27.9861,27.9861,27.9431,27.9492,31900.0
2014-04-23 11:30:00,45.43,45.46,45.42,45.44,29500.0,27.9554,27.9738,27.9492,27.9615,29500.0
2014-04-23 11:35:00,45.44,45.46,45.42,45.45,24300.0,27.9615,27.9738,27.9492,27.9677,24300.0
2014-04-23 11:40:00,45.46,45.46,45.41,45.44,22400.0,27.9738,27.9738,27.9431,27.9615,22400.0
2014-04-23 11:45:00,45.43,45.43,45.4,45.42,15400.0,27.9554,27.9554,27.9369,27.9492,15400.0
2014-04-23 11:50:00,45.43,45.45,45.41,45.45,56200.0,27.9554,27.9677,27.9431,27.9677,56200.0
2014-04-23 11:55:00,45.45,45.47,45.44,45.46,53100.0,27.9677,27.98,27.9615,27.9738,53100.0
2014-04-23 12:00:00,45.46,45.5,45.44,45.5,26900.0,27.9738,27.9984,27.9615,27.9984,26900.0
2014-04-23 12:05:00,45.5,45.51,45.41,45.41,42500.0,27.9984,28.0046,27.9431,27.9431,42500.0
2014-04-23 12:10:00,45.42,45.44,45.36,45.36,159900.0,27.9492,27.9615,27.9123,27.9123,159900.0
2014-04-23 12:15:00,45.36,45.39,45.35,45.38,45100.0,27.9123,27.9308,27.9061,27.9246,45100.0
2014-04-23 12:20:00,45.39,45.44,45.39,45.41,23800.0,27.9308,27.9615,27.9308,27.9431,23800.0
2014-04-23 12:25:00,45.4,45.4,45.36,45.36,18500.0,27.9369,27.9369,27.9123,27.9123,18500.0
2014-04-23 12:30:00,45.35,45.38,45.33,45.34,20900.0,27.9061,27.9246,27.8938,27.9,20900.0
2014-04-23 12:35:00,45.34,45.4,45.34,45.38,36200.0,27.9,27.9369,27.9,27.9246,36200.0
2014-04-23 12:40:00,45.38,45.43,45.38,45.43,43400.0,27.9246,27.9554,27.9246,27.9554,43400.0
2014-04-23 12:45:00,45.42,45.44,45.41,45.41,31400.0,27.9492,27.9615,27.9431,27.9431,31400.0
2014-04-23 12:50:00,45.41,45.44,45.41,45.43,16000.0,27.9431,27.9615,27.9431,27.9554,16000.0
2014-04-23 12:55:00,45.43,45.46,45.42,45.45,23100.0,27.9554,27.9738,27.9492,27.9677,23100.0
2014-04-23 13:00:00,45.45,45.45,45.43,45.45,25200.0,27.9677,27.9677,27.9554,27.9677,25200.0
2014-04-23 13:05:00,45.45,45.47,45.42,45.43,38800.0,27.9677,27.98,27.9492,27.9554,38800.0
2014-04-23 13:10:00,45.42,45.45,45.41,45.43,18300.0,27.9492,27.9677,27.9431,27.9554,18300.0
2014-04-23 13:15:00,45.43,45.43,45.41,45.42,21200.0,27.9554,27.9554,27.9431,27.9492,21200.0
2014-04-23 13:20:00,45.42,45.45,45.41,45.42,17700.0,27.9492,27.9677,27.9431,27.9492,17700.0
2014-04-23 13:25:00,45.41,45.43,45.41,45.41,21700.0,27.9431,27.9554,27.9431,27.9431,21700.0
2014-04-23 13:30:00,45.42,45.42,45.36,45.38,32300.0,27.9492,27.9492,27.9123,27.9246,32300.0
2014-04-23 13:35:00,45.37,45.38,45.35,45.36,15400.0,27.9185,27.9246,27.9061,27.9123,15400.0
2014-04-23 13:40:00,45.36,45.4,45.36,45.37,23200.0,27.9123,27.9369,27.9123,27.9185,23200.0
2014-04-23 13:45:00,45.37,45.39,45.36,45.38,24500.0,27.9185,27.9308,27.9123,27.9246,24500.0
2014-04-23 13:50:00,45.38,45.4,45.37,45.37,16400.0,27.9246,27.9369,27.9185,27.9185,16400.0
2014-04-23 13:55:00,45.37,45.4,45.35,45.36,21100.0,27.9185,27.9369,27.9061,27.9123,21100.0
2014-04-23 14:00:00,45.36,45.36,45.33,45.34,33700.0,27.9123,27.9123,27.8938,27.9,33700.0
2014-04-23 14:05:00,45.33,45.36,45.33,45.34,19600.0,27.8938,27.9123,27.8938,27.9,19600.0
2014-04-23 14:10:00,45.34,45.35,45.25,45.26,78600.0,27.9,27.9061,27.8446,27.8508,78600.0
2014-04-23 14:15:00,45.25,45.26,45.19,45.2,32400.0,27.8446,27.8508,27.8077,27.8138,32400.0
2014-04-23 14:20:00,45.2,45.33,45.2,45.33,46700.0,27.8138,27.8938,27.8138,27.8938,46700.0
2014-04-23 14:25:00,45.33,45.33,45.3,45.32,20600.0,27.8938,27.8938,27.8754,27.8877,20600.0
2014-04-23 14:30:00,45.32,45.32,45.27,45.27,30000.0,27.8877,27.8877,27.8569,27.8569,30000.0
2014-04-23 14:35:00,45.28,45.28,45.21,45.21,24000.0,27.8631,27.8631,27.82,27.82,24000.0
2014-04-23 14:40:00,45.21,45.23,45.19,45.22,24200.0,27.82,27.8323,27.8077,27.8261,24200.0
2014-04-23 14:45:00,45.22,45.22,45.17,45.18,28000.0,27.8261,27.8261,27.7954,27.8015,28000.0
2014-04-23 14:50:00,45.19,45.25,45.19,45.23,27700.0,27.8077,27.8446,27.8077,27.8323,27700.0
2014-04-23 14:55:00,45.24,45.24,45.22,45.23,16600.0,27.8385,27.8385,27.8261,27.8323,16600.0
2014-04-23 15:00:00,45.23,45.23,45.2,45.2,27300.0,27.8323,27.8323,27.8138,27.8138,27300.0
2014-04-23 15:05:00,45.2,45.25,45.2,45.25,31000.0,27.8138,27.8446,27.8138,27.8446,31000.0
2014-04-23 15:10:00,45.24,45.24,45.19,45.19,19500.0,27.8385,27.8385,27.8077,27.8077,19500.0
2014-04-23 15:15:00,45.2,45.23,45.19,45.19,32900.0,27.8138,27.8323,27.8077,27.8077,32900.0
2014-04-23 15:20:00,45.19,45.22,45.18,45.2,32200.0,27.8077,27.8261,27.8015,27.8138,32200.0
2014-04-23 15:25:00,45.19,45.2,45.16,45.17,24800.0,27.8077,27.8138,27.7892,27.7954,24800.0
2014-04-23 15:30:00,45.17,45.18,45.17,45.18,27800.0,27.7954,27.8015,27.7954,27.8015,27800.0
2014-04-23 15:35:00,45.17,45.24,45.17,45.23,39300.0,27.7954,27.8385,27.7954,27.8323,39300.0
2014-04-23 15:40:00,45.24,45.25,45.19,45.19,87700.0,27.8385,27.8446,27.8077,27.8077,87700.0
2014-04-23 15:45:00,45.19,45.23,45.19,45.22,76800.0,27.8077,27.8323,27.8077,27.8261,76800.0
2014-04-23 15:50:00,45.23,45.23,45.2,45.21,72100.0,27.8323,27.8323,27.8138,27.82,72100.0
2014-04-23 15:55:00,45.21,45.23,45.2,45.22,171000.0,27.82,27.8323,27.8138,27.8261,171000.0
2014-04-24 09:30:00,45.15,45.15,44.97,45.02,153600.0,27.7831,27.7831,27.6723,27.7031,153600.0
2014-04-24 09:35:00,45.03,45.3,45.02,45.24,60000.0,27.7092,27.8754,27.7031,27.8385,60000.0
2014-04-24 09:40:00,45.25,45.36,45.25,45.35,43600.0,27.8446,27.9123,27.8446,27.9061,43600.0
2014-04-24 09:45:00,45.35,45.5,45.31,45.41,95300.0,27.9061,27.9984,27.8815,27.9431,95300.0
2014-04-24 09:50:00,45.4,45.49,45.39,45.43,57800.0,27.9369,27.9923,27.9308,27.9554,57800.0
2014-04-24 09:55:00,45.42,45.43,45.35,45.39,35400.0,27.9492,27.9554,27.9061,27.9308,35400.0
2014-04-24 10:00:00,45.39,45.51,45.37,45.49,70500.0,27.9308,28.0046,27.9185,27.9923,70500.0
2014-04-24 10:05:00,45.5,45.57,45.48,45.49,74500.0,27.9984,28.0415,27.9861,27.9923,74500.0
2014-04-24 10:10:00,45.49,45.53,45.45,45.45,47200.0,27.9923,28.0169,27.9677,27.9677,47200.0
2014-04-24 10:15:00,45.45,45.48,45.42,45.48,41800.0,27.9677,27.9861,27.9492,27.9861,41800.0
2014-04-24 10:20:00,45.48,45.48,45.42,45.44,31500.0,27.9861,27.9861,27.9492,27.9615,31500.0
2014-04-24 10:25:00,45.44,45.49,45.44,45.49,23400.0,27.9615,27.9923,27.9615,27.9923,23400.0
2014-04-24 10:30:00,45.48,45.51,45.47,45.5,26700.0,27.9861,28.0046,27.98,27.9984,26700.0
2014-04-24 10:35:00,45.51,45.57,45.5,45.57,48700.0,28.0046,28.0415,27.9984,28.0415,48700.0
2014-04-24 10:40:00,45.57,45.58,45.49,45.52,71300.0,28.0415,28.0477,27.9923,28.0108,71300.0
2014-04-24 10:45:00,45.51,45.54,45.5,45.51,41100.0,28.0046,28.0231,27.9984,28.0046,41100.0
2014-04-24 10:50:00,45.5,45.54,45.49,45.52,48200.0,27.9984,28.0231,27.9923,28.0108,48200.0
2014-04-24 10:55:00,45.53,45.53,45.46,45.46,33600.0,28.0169,28.0169,27.9738,27.9738,33600.0
2014-04-24 11:00:00,45.46,45.5,45.45,45.46,25900.0,27.9738,27.9984,27.9677,27.9738,25900.0
2014-04-24 11:05:00,45.45,45.51,45.45,45.46,20700.0,27.9677,28.0046,27.9677,27.9738,20700.0
2014-04-24 11:10:00,45.46,45.47,45.41,45.46,27100.0,27.9738,27.98,27.9431,27.9738,27100.0
2014-04-24 11:15:00,45.45,45.46,45.39,45.4,21000.0,27.9677,27.9738,27.9308,27.9369,21000.0
2014-04-24 11:20:00,45.39,45.42,45.39,45.4,21300.0,27.9308,27.9492,27.9308,27.9369,21300.0
2014-04-24 11:25:00,45.4,45.44,45.4,45.43,39100.0,27.9369,27.9615,27.9369,27.9554,39100.0
2014-04-24 11:30:00,45.43,45.45,45.38,45.44,63700.0,27.9554,27.9677,27.9246,27.9615,63700.0
2014-04-24 11:35:00,45.44,45.52,45.44,45.51,23500.0,27.9615,28.0108,27.9615,28.0046,23500.0
2014-04-24 11:40:00,45.5,45.56,45.48,45.56,56800.0,27.9984,28.0354,27.9861,28.0354,56800.0
2014-04-24 11:45:00,45.55,45.6,45.55,45.6,50500.0,28.0292,28.06,28.0292,28.06,50500.0
2014-04-24 11:50:00,45.59,45.59,45.55,45.56,32800.0,28.0538,28.0538,28.0292,28.0354,32800.0
2014-04-24 11:55:00,45.56,45.56,45.52,45.52,19500.0,28.0354,28.0354,28.0108,28.0108,19500.0
2014-04-24 12:00:00,45.53,45.63,45.53,45.62,66000.0,28.0169,28.0784,28.0169,28.0723,66000.0
2014-04-24 12:05:00,45.63,45.68,45.62,45.67,57300.0,28.0784,28.1092,28.0723,28.1031,57300.0
2014-04-24 12:10:00,45.68,45.68,45.54,45.54,51600.0,28.1092,28.1092,28.0231,28.0231,51600.0
2014-04-24 12:15:00,45.54,45.55,45.5,45.53,27900.0,28.0231,28.0292,27.9984,28.0169,27900.0
2014-04-24 12:20:00,45.53,45.53,45.5,45.52,26000.0,28.0169,28.0169,27.9984,28.0108,26000.0
2014-04-24 12:25:00,45.52,45.52,45.48,45.48,17200.0,28.0108,28.0108,27.9861,27.9861,17200.0
2014-04-24 12:30:00,45.47,45.48,45.43,45.43,18800.0,27.98,27.9861,27.9554,27.9554,18800.0
2014-04-24 12:35:00,45.43,45.44,45.42,45.42,12900.0,27.9554,27.9615,27.9492,27.9492,12900.0
2014-04-24 12:40:00,45.42,45.47,45.4,45.47,29100.0,27.9492,27.98,27.9369,27.98,29100.0
2014-04-24 12:45:00,45.47,45.48,45.42,45.43,86800.0,27.98,27.9861,27.9492,27.9554,86800.0
2014-04-24 12:50:00,45.42,45.46,45.42,45.46,25300.0,27.9492,27.9738,27.9492,27.9738,25300.0
2014-04-24 12:55:00,45.45,45.49,45.44,45.49,26700.0,27.9677,27.9923,27.9615,27.9923,26700.0
2014-04-24 13:00:00,45.49,45.53,45.49,45.52,31400.0,27.9923,28.0169,27.9923,28.0108,31400.0
2014-04-24 13:05:00,45.51,45.53,45.51,45.53,14300.0,28.0046,28.0169,28.0046,28.0169,14300.0
2014-04-24 13:10:00,45.53,45.53,45.51,45.52,16300.0,28.0169,28.0169,28.0046,28.0108,16300.0
2014-04-24 13:15:00,45.51,45.55,45.5,45.55,38900.0,28.0046,28.0292,27.9984,28.0292,38900.0
2014-04-24 13:20:00,45.54,45.56,45.52,45.55,31300.0,28.0231,28.0354,28.0108,28.0292,31300.0
2014-04-24 13:25:00,45.55,45.56,45.54,45.54,9400.0,28.0292,28.0354,28.0231,28.0231,9400.0
2014-04-24 13:30:00,45.54,45.6,45.53,45.59,36700.0,28.0231,28.06,28.0169,28.0538,36700.0
2014-04-24 13:35:00,45.57,45.61,45.56,45.6,35300.0,28.0415,28.0661,28.0354,28.06,35300.0
2014-04-24 13:40:00,45.6,45.62,45.56,45.57,28000.0,28.06,28.0723,28.0354,28.0415,28000.0
2014-04-24 13:45:00,45.56,45.6,45.56,45.58,26900.0,28.0354,28.06,28.0354,28.0477,26900.0
2014-04-24 13:50:00,45.59,45.6,45.57,45.58,22900.0,28.0538,28.06,28.0415,28.0477,22900.0
2014-04-24 13:55:00,45.58,45.61,45.57,45.57,27400.0,28.0477,28.0661,28.0415,28.0415,27400.0
2014-04-24 14:00:00,45.57,45.6,45.57,45.59,17200.0,28.0415,28.06,28.0415,28.0538,17200.0
2014-04-24 14:05:00,45.58,45.59,45.55,45.55,21800.0,28.0477,28.0538,28.0292,28.0292,21800.0
2014-04-24 14:10:00,45.55,45.56,45.54,45.56,18900.0,28.0292,28.0354,28.0231,28.0354,18900.0
2014-04-24 14:15:00,45.57,45.58,45.55,45.56,12800.0,28.0415,28.0477,28.0292,28.0354,12800.0
2014-04-24 14:20:00,45.57,45.57,45.55,45.55,16400.0,28.0415,28.0415,28.0292,28.0292,16400.0
2014-04-24 14:25:00,45.55,45.57,45.55,45.57,16400.0,28.0292,28.0415,28.0292,28.0415,16400.0
2014-04-24 14:30:00,45.57,45.58,45.56,45.58,23300.0,28.0415,28.0477,28.0354,28.0477,23300.0
2014-04-24 14:35:00,45.57,45.58,45.56,45.58,19000.0,28.0415,28.0477,28.0354,28.0477,19000.0
2014-04-24 14:40:00,45.58,45.6,45.58,45.58,14700.0,28.0477,28.06,28.0477,28.0477,14700.0
2014-04-24 14:45:00,45.59,45.59,45.56,45.56,16700.0,28.0538,28.0538,28.0354,28.0354,16700.0
2014-04-24 14:50:00,45.56,45.57,45.54,45.54,18700.0,28.0354,28.0415,28.0231,28.0231,18700.0
2014-04-24 14:55:00,45.55,45.57,45.54,45.57,19700.0,28.0292,28.0415,28.0231,28.0415,19700.0
2014-04-24 15:00:00,45.56,45.58,45.55,45.56,29500.0,28.0354,28.0477,28.0292,28.0354,29500.0
2014-04-24 15:05:00,45.55,45.58,45.54,45.55,40800.0,28.0292,28.0477,28.0231,28.0292,40800.0
2014-04-24 15:10:00,45.56,45.57,45.53,45.57,29100.0,28.0354,28.0415,28.0169,28.0415,29100.0
2014-04-24 15:15:00,45.58,45.59,45.56,45.57,59600.0,28.0477,28.0538,28.0354,28.0415,59600.0
2014-04-24 15:20:00,45.55,45.6,45.55,45.6,51800.0,28.0292,28.06,28.0292,28.06,51800.0
2014-04-24 15:25:00,45.61,45.62,45.57,45.59,85100.0,28.0661,28.0723,28.0415,28.0538,85100.0
2014-04-24 15:30:00,45.59,45.59,45.57,45.57,59600.0,28.0538,28.0538,28.0415,28.0415,59600.0
2014-04-24 15:35:00,45.57,45.58,45.57,45.57,68500.0,28.0415,28.0477,28.0415,28.0415,68500.0
2014-04-24 15:40:00,45.58,45.58,45.57,45.58,46900.0,28.0477,28.0477,28.0415,28.0477,46900.0
2014-04-24 15:45:00,45.58,45.68,45.58,45.66,155400.0,28.0477,28.1092,28.0477,28.0969,155400.0
2014-04-24 15:50:00,45.66,45.7,45.66,45.7,199200.0,28.0969,28.1215,28.0969,28.1215,199200.0
2014-04-24 15:55:00,45.7,45.7,45.66,45.68,383700.0,28.1215,28.1215,28.0969,28.1092,383700.0
2014-04-25 09:30:00,45.69,45.95,45.69,45.92,198200.0,28.1154,28.2754,28.1154,28.2569,198200.0
2014-04-25 09:35:00,45.9,45.91,45.76,45.88,67600.0,28.2446,28.2507,28.1584,28.2323,67600.0
2014-04-25 09:40:00,45.87,45.96,45.87,45.91,57500.0,28.2261,28.2815,28.2261,28.2507,57500.0
2014-04-25 09:45:00,45.9,45.91,45.83,45.85,40100.0,28.2446,28.2507,28.2015,28.2138,40100.0
2014-04-25 09:50:00,45.85,45.98,45.85,45.95,51100.0,28.2138,28.2938,28.2138,28.2754,51100.0
2014-04-25 09:55:00,45.94,45.99,45.91,45.98,59800.0,28.2692,28.3,28.2507,28.2938,59800.0
2014-04-25 10:00:00,45.98,46.03,45.97,46.01,295900.0,28.2938,28.3246,28.2877,28.3123,295900.0
2014-04-25 10:05:00,46.01,46.02,45.96,45.98,74000.0,28.3123,28.3184,28.2815,28.2938,74000.0
2014-04-25 10:10:00,45.97,46.01,45.94,45.94,50900.0,28.2877,28.3123,28.2692,28.2692,50900.0
2014-04-25 10:15:00,45.93,46.0,45.93,45.97,40200.0,28.263,28.3061,28.263,28.2877,40200.0
2014-04-25 10:20:00,45.96,45.97,45.9,45.9,32200.0,28.2815,28.2877,28.2446,28.2446,32200.0
2014-04-25 10:25:00,45.91,45.97,45.88,45.94,34900.0,28.2507,28.2877,28.2323,28.2692,34900.0
2014-04-25 10:30:00,45.93,45.99,45.91,45.98,32600.0,28.263,28.3,28.2507,28.2938,32600.0
2014-04-25 10:35:00,45.98,45.98,45.94,45.95,34100.0,28.2938,28.2938,28.2692,28.2754,34100.0
2014-04-25 10:40:00,45.95,45.96,45.92,45.93,45800.0,28.2754,28.2815,28.2569,28.263,45800.0
2014-04-25 10:45:00,45.93,45.97,45.9,45.93,28600.0,28.263,28.2877,28.2446,28.263,28600.0
2014-04-25 10:50:00,45.92,46.0,45.91,46.0,66800.0,28.2569,28.3061,28.2507,28.3061,66800.0
2014-04-25 10:55:00,45.99,46.0,45.93,45.93,26100.0,28.3,28.3061,28.263,28.263,26100.0
2014-04-25 11:00:00,45.94,45.98,45.92,45.95,24900.0,28.2692,28.2938,28.2569,28.2754,24900.0
2014-04-25 11:05:00,45.95,45.98,45.93,45.95,84300.0,28.2754,28.2938,28.263,28.2754,84300.0
2014-04-25 11:10:00,45.95,45.99,45.94,45.98,54500.0,28.2754,28.3,28.2692,28.2938,54500.0
2014-04-25 11:15:00,45.98,45.99,45.95,45.97,35300.0,28.2938,28.3,28.2754,28.2877,35300.0
2014-04-25 11:20:00,45.98,45.98,45.91,45.96,61800.0,28.2938,28.2938,28.2507,28.2815,61800.0
2014-04-25 11:25:00,45.95,45.98,45.93,45.94,62600.0,28.2754,28.2938,28.263,28.2692,62600.0
2014-04-25 11:30:00,45.94,45.96,45.87,45.93,80500.0,28.2692,28.2815,28.2261,28.263,80500.0
2014-04-25 11:35:00,45.93,45.98,45.93,45.94,30100.0,28.263,28.2938,28.263,28.2692,30100.0
2014-04-25 11:40:00,45.94,46.04,45.94,46.03,130100.0,28.2692,28.3307,28.2692,28.3246,130100.0
2014-04-25 11:45:00,46.03,46.05,46.02,46.03,33900.0,28.3246,28.3369,28.3184,28.3246,33900.0
2014-04-25 11:50:00,46.03,46.1,46.0,46.1,108400.0,28.3246,28.3677,28.3061,28.3677,108400.0
2014-04-25 11:55:00,46.1,46.1,46.06,46.06,41700.0,28.3677,28.3677,28.343,28.343,41700.0
2014-04-25 12:00:00,46.06,46.06,46.0,46.01,28700.0,28.343,28.343,28.3061,28.3123,28700.0
2014-04-25 12:05:00,46.01,46.02,46.0,46.01,49100.0,28.3123,28.3184,28.3061,28.3123,49100.0
2014-04-25 12:10:00,46.0,46.01,45.99,46.01,49600.0,28.3061,28.3123,28.3,28.3123,49600.0
2014-04-25 12:15:00,46.01,46.04,46.0,46.03,49800.0,28.3123,28.3307,28.3061,28.3246,49800.0
2014-04-25 12:20:00,46.03,46.03,46.0,46.01,17300.0,28.3246,28.3246,28.3061,28.3123,17300.0
2014-04-25 12:25:00,46.01,46.07,46.0,46.04,39400.0,28.3123,28.3492,28.3061,28.3307,39400.0
2014-04-25 12:30:00,46.05,46.09,46.03,46.09,61800.0,28.3369,28.3615,28.3246,28.3615,61800.0
2014-04-25 12:35:00,46.09,46.15,46.09,46.15,80600.0,28.3615,28.3984,28.3615,28.3984,80600.0
2014-04-25 12:40:00,46.15,46.15,46.14,46.15,11600.0,28.3984,28.3984,28.3923,28.3984,11600.0
2014-04-25 12:45:00,46.14,46.24,46.14,46.22,103800.0,28.3923,28.4538,28.3923,28.4415,103800.0
2014-04-25 12:50:00,46.23,46.3,46.22,46.29,90100.0,28.4477,28.4907,28.4415,28.4846,90100.0
2014-04-25 12:55:00,46.28,46.3,46.27,46.3,97500.0,28.4784,28.4907,28.4723,28.4907,97500.0
2014-04-25 13:00:00,46.3,46.31,46.26,46.3,98600.0,28.4907,28.4969,28.4661,28.4907,98600.0
2014-04-25 13:05:00,46.31,46.31,46.28,46.3,42500.0,28.4969,28.4969,28.4784,28.4907,42500.0
2014-04-25 13:10:00,46.3,46.32,46.26,46.27,60600.0,28.4907,28.503,28.4661,28.4723,60600.0
2014-04-25 13:15:00,46.27,46.27,46.23,46.23,37900.0,28.4723,28.4723,28.4477,28.4477,37900.0
2014-04-25 13:20:00,46.24,46.24,46.21,46.22,33900.0,28.4538,28.4538,28.4353,28.4415,33900.0
2014-04-25 13:25:00,46.22,46.27,46.22,46.25,60500.0,28.4415,28.4723,28.4415,28.46,60500.0
2014-04-25 13:30:00,46.26,46.27,46.23,46.23,51100.0,28.4661,28.4723,28.4477,28.4477,51100.0
2014-04-25 13:35:00,46.23,46.27,46.23,46.23,30000.0,28.4477,28.4723,28.4477,28.4477,30000.0
2014-04-25 13:40:00,46.23,46.27,46.23,46.25,21600.0,28.4477,28.4723,28.4477,28.46,21600.0
2014-04-25 13:45:00,46.24,46.26,46.22,46.24,33600.0,28.4538,28.4661,28.4415,28.4538,33600.0
2014-04-25 13:50:00,46.24,46.24,46.22,46.23,18800.0,28.4538,28.4538,28.4415,28.4477,18800.0
2014-04-25 13:55:00,46.23,46.23,46.2,46.21,16100.0,28.4477,28.4477,28.4292,28.4353,16100.0
2014-04-25 14:00:00,46.21,46.24,46.2,46.21,56500.0,28.4353,28.4538,28.4292,28.4353,56500.0
2014-04-25 14:05:00,46.22,46.22,46.2,46.21,21700.0,28.4415,28.4415,28.4292,28.4353,21700.0
2014-04-25 14:10:00,46.2,46.24,46.2,46.21,27400.0,28.4292,28.4538,28.4292,28.4353,27400.0
2014-04-25 14:15:00,46.2,46.22,46.2,46.2,43800.0,28.4292,28.4415,28.4292,28.4292,43800.0
2014-04-25 14:20:00,46.2,46.21,46.16,46.18,51800.0,28.4292,28.4353,28.4046,28.4169,51800.0
2014-04-25 14:25:00,46.19,46.2,46.16,46.19,39300.0,28.423,28.4292,28.4046,28.423,39300.0
2014-04-25 14:30:00,46.18,46.19,46.13,46.16,30900.0,28.4169,28.423,28.3861,28.4046,30900.0
2014-04-25 14:35:00,46.17,46.21,46.16,46.17,44700.0,28.4107,28.4353,28.4046,28.4107,44700.0
2014-04-25 14:40:00,46.17,46.22,46.14,46.22,45300.0,28.4107,28.4415,28.3923,28.4415,45300.0
2014-04-25 14:45:00,46.22,46.23,46.19,46.2,40900.0,28.4415,28.4477,28.423,28.4292,40900.0
2014-04-25 14:50:00,46.2,46.22,46.19,46.22,31100.0,28.4292,28.4415,28.423,28.4415,31100.0
2014-04-25 14:55:00,46.22,46.24,46.2,46.22,25400.0,28.4415,28.4538,28.4292,28.4415,25400.0
2014-04-25 15:00:00,46.22,46.24,46.2,46.21,23300.0,28.4415,28.4538,28.4292,28.4353,23300.0
2014-04-25 15:05:00,46.21,46.24,46.21,46.24,48800.0,28.4353,28.4538,28.4353,28.4538,48800.0
2014-04-25 15:10:00,46.24,46.27,46.23,46.26,76300.0,28.4538,28.4723,28.4477,28.4661,76300.0
2014-04-25 15:15:00,46.26,46.27,46.22,46.23,86500.0,28.4661,28.4723,28.4415,28.4477,86500.0
2014-04-25 15:20:00,46.23,46.25,46.2,46.2,43400.0,28.4477,28.46,28.4292,28.4292,43400.0
2014-04-25 15:25:00,46.2,46.25,46.18,46.18,71900.0,28.4292,28.46,28.4169,28.4169,71900.0
2014-04-25 15:30:00,46.18,46.23,46.16,46.19,75100.0,28.4169,28.4477,28.4046,28.423,75100.0
2014-04-25 15:35:00,46.18,46.21,46.17,46.17,69100.0,28.4169,28.4353,28.4107,28.4107,69100.0
2014-04-25 15:40:00,46.17,46.21,46.16,46.21,62800.0,28.4107,28.4353,28.4046,28.4353,62800.0
2014-04-25 15:45:00,46.2,46.22,46.17,46.2,114700.0,28.4292,28.4415,28.4107,28.4292,114700.0
2014-04-25 15:50:00,46.21,46.28,46.2,46.27,149600.0,28.4353,28.4784,28.4292,28.4723,149600.0
2014-04-25 15:55:00,46.26,46.28,46.24,46.27,304400.0,28.4661,28.4784,28.4538,28.4723,304400.0
2014-04-28 09:30:00,46.27,46.5,46.27,46.5,141100.0,28.4723,28.6138,28.4723,28.6138,141100.0
2014-04-28 09:35:00,46.49,46.63,46.47,46.59,152700.0,28.6076,28.6938,28.5953,28.6692,152700.0
2014-04-28 09:40:00,46.6,46.67,46.55,46.59,106200.0,28.6753,28.7184,28.6446,28.6692,106200.0
2014-04-28 09:45:00,46.59,46.59,46.44,46.53,69000.0,28.6692,28.6692,28.5769,28.6323,69000.0
2014-04-28 09:50:00,46.53,46.53,46.42,46.42,48300.0,28.6323,28.6323,28.5646,28.5646,48300.0
2014-04-28 09:55:00,46.42,46.43,46.27,46.35,86000.0,28.5646,28.5707,28.4723,28.5215,86000.0
2014-04-28 10:00:00,46.36,46.39,46.27,46.35,99900.0,28.5276,28.5461,28.4723,28.5215,99900.0
2014-04-28 10:05:00,46.36,46.37,46.26,46.31,61100.0,28.5276,28.5338,28.4661,28.4969,61100.0
2014-04-28 10:10:00,46.31,46.38,46.3,46.33,104600.0,28.4969,28.54,28.4907,28.5092,104600.0
2014-04-28 10:15:00,46.32,46.37,46.26,46.36,124700.0,28.503,28.5338,28.4661,28.5276,124700.0
2014-04-28 10:20:00,46.36,46.43,46.33,46.34,100200.0,28.5276,28.5707,28.5092,28.5153,100200.0
2014-04-28 10:25:00,46.35,46.36,46.31,46.34,62900.0,28.5215,28.5276,28.4969,28.5153,62900.0
2014-04-28 10:30:00,46.35,46.42,46.34,46.39,77700.0,28.5215,28.5646,28.5153,28.5461,77700.0
2014-04-28 10:35:00,46.39,46.45,46.39,46.43,54400.0,28.5461,28.583,28.5461,28.5707,54400.0
2014-04-28 10:40:00,46.43,46.49,46.41,46.41,71300.0,28.5707,28.6076,28.5584,28.5584,71300.0
2014-04-28 10:45:00,46.4,46.41,46.34,46.37,64500.0,28.5523,28.5584,28.5153,28.5338,64500.0
2014-04-28 10:50:00,46.37,46.43,46.36,46.39,76900.0,28.5338,28.5707,28.5276,28.5461,76900.0
2014-04-28 10:55:00,46.4,46.41,46.34,46.37,48200.0,28.5523,28.5584,28.5153,28.5338,48200.0
2014-04-28 11:00:00,46.38,46.39,46.36,46.36,26500.0,28.54,28.5461,28.5276,28.5276,26500.0
2014-04-28 11:05:00,46.37,46.47,46.37,46.47,44900.0,28.5338,28.5953,28.5338,28.5953,44900.0
2014-04-28 11:10:00,46.47,46.47,46.42,46.42,30200.0,28.5953,28.5953,28.5646,28.5646,30200.0
2014-04-28 11:15:00,46.41,46.5,46.41,46.48,57000.0,28.5584,28.6138,28.5584,28.6015,57000.0
2014-04-28 11:20:00,46.48,46.5,46.46,46.5,39400.0,28.6015,28.6138,28.5892,28.6138,39400.0
2014-04-28 11:25:00,46.5,46.5,46.42,46.44,55300.0,28.6138,28.6138,28.5646,28.5769,55300.0
2014-04-28 11:30:00,46.44,46.53,46.43,46.53,59100.0,28.5769,28.6323,28.5707,28.6323,59100.0
2014-04-28 11:35:00,46.53,46.53,46.48,46.49,46800.0,28.6323,28.6323,28.6015,28.6076,46800.0
2014-04-28 11:40:00,46.49,46.54,46.49,46.54,37600.0,28.6076,28.6384,28.6076,28.6384,37600.0
2014-04-28 11:45:00,46.54,46.54,46.5,46.54,43200.0,28.6384,28.6384,28.6138,28.6384,43200.0
2014-04-28 11:50:00,46.54,46.55,46.49,46.54,60700.0,28.6384,28.6446,28.6076,28.6384,60700.0
2014-04-28 11:55:00,46.53,46.54,46.48,46.48,58000.0,28.6323,28.6384,28.6015,28.6015,58000.0
2014-04-28 12:00:00,46.48,46.51,46.46,46.48,43800.0,28.6015,28.62,28.5892,28.6015,43800.0
2014-04-28 12:05:00,46.48,46.57,46.47,46.55,50600.0,28.6015,28.6569,28.5953,28.6446,50600.0
2014-04-28 12:10:00,46.55,46.57,46.48,46.51,102800.0,28.6446,28.6569,28.6015,28.62,102800.0
2014-04-28 12:15:00,46.51,46.51,46.45,46.45,47200.0,28.62,28.62,28.583,28.583,47200.0
2014-04-28 12:20:00,46.46,46.48,46.45,46.48,20300.0,28.5892,28.6015,28.583,28.6015,20300.0
2014-04-28 12:25:00,46.48,46.5,46.46,46.47,44400.0,28.6015,28.6138,28.5892,28.5953,44400.0
2014-04-28 12:30:00,46.46,46.5,46.45,46.49,43800.0,28.5892,28.6138,28.583,28.6076,43800.0
2014-04-28 12:35:00,46.48,46.48,46.46,46.46,38500.0,28.6015,28.6015,28.5892,28.5892,38500.0
2014-04-28 12:40:00,46.46,46.46,46.4,46.4,93800.0,28.5892,28.5892,28.5523,28.5523,93800.0
2014-04-28 12:45:00,46.4,46.41,46.37,46.38,58500.0,28.5523,28.5584,28.5338,28.54,58500.0
2014-04-28 12:50:00,46.38,46.38,46.34,46.36,27000.0,28.54,28.54,28.5153,28.5276,27000.0
2014-04-28 12:55:00,46.36,46.41,46.35,46.41,123200.0,28.5276,28.5584,28.5215,28.5584,123200.0
2014-04-28 13:00:00,46.4,46.41,46.37,46.4,30900.0,28.5523,28.5584,28.5338,28.5523,30900.0
2014-04-28 13:05:00,46.4,46.42,46.38,46.4,88700.0,28.5523,28.5646,28.54,28.5523,88700.0
2014-04-28 13:10:00,46.39,46.41,46.36,46.38,62500.0,28.5461,28.5584,28.5276,28.54,62500.0
2014-04-28 13:15:00,46.37,46.38,46.35,46.38,26900.0,28.5338,28.54,28.5215,28.54,26900.0
2014-04-28 13:20:00,46.38,46.38,46.35,46.36,61400.0,28.54,28.54,28.5215,28.5276,61400.0
2014-04-28 13:25:00,46.36,46.37,46.31,46.31,68800.0,28.5276,28.5338,28.4969,28.4969,68800.0
2014-04-28 13:30:00,46.31,46.33,46.29,46.33,90300.0,28.4969,28.5092,28.4846,28.5092,90300.0
2014-04-28 13:35:00,46.33,46.34,46.3,46.31,62600.0,28.5092,28.5153,28.4907,28.4969,62600.0
2014-04-28 13:40:00,46.31,46.32,46.24,46.28,119800.0,28.4969,28.503,28.4538,28.4784,119800.0
2014-04-28 13:45:00,46.28,46.28,46.25,46.27,57900.0,28.4784,28.4784,28.46,28.4723,57900.0
2014-04-28 13:50:00,46.27,46.3,46.24,46.28,107100.0,28.4723,28.4907,28.4538,28.4784,107100.0
2014-04-28 13:55:00,46.28,46.28,46.25,46.27,59600.0,28.4784,28.4784,28.46,28.4723,59600.0
2014-04-28 14:00:00,46.27,46.29,46.26,46.29,58200.0,28.4723,28.4846,28.4661,28.4846,58200.0
2014-04-28 14:05:00,46.28,46.3,46.26,46.3,57800.0,28.4784,28.4907,28.4661,28.4907,57800.0
2014-04-28 14:10:00,46.3,46.34,46.3,46.31,107500.0,28.4907,28.5153,28.4907,28.4969,107500.0
2014-04-28 14:15:00,46.32,46.32,46.28,46.3,127600.0,28.503,28.503,28.4784,28.4907,127600.0
2014-04-28 14:20:00,46.29,46.29,46.24,46.25,54300.0,28.4846,28.4846,28.4538,28.46,54300.0
2014-04-28 14:25:00,46.25,46.33,46.25,46.32,57900.0,28.46,28.5092,28.46,28.503,57900.0
2014-04-28 14:30:00,46.31,46.36,46.31,46.34,84200.0,28.4969,28.5276,28.4969,28.5153,84200.0
2014-04-28 14:35:00,46.34,46.36,46.33,46.34,167800.0,28.5153,28.5276,28.5092,28.5153,167800.0
2014-04-28 14:40:00,46.34,46.36,46.32,46.36,54100.0,28.5153,28.5276,28.503,28.5276,54100.0
2014-04-28 14:45:00,46.36,46.38,46.34,46.36,125800.0,28.5276,28.54,28.5153,28.5276,125800.0
2014-04-28 14:50:00,46.36,46.42,46.35,46.4,167600.0,28.5276,28.5646,28.5215,28.5523,167600.0
2014-04-28 14:55:00,46.39,46.41,46.37,46.39,179600.0,28.5461,28.5584,28.5338,28.5461,179600.0
2014-04-28 15:00:00,46.39,46.43,46.38,46.43,119500.0,28.5461,28.5707,28.54,28.5707,119500.0
2014-04-28 15:05:00,46.43,46.5,46.41,46.47,110900.0,28.5707,28.6138,28.5584,28.5953,110900.0
2014-04-28 15:10:00,46.48,46.52,46.47,46.52,48200.0,28.6015,28.6261,28.5953,28.6261,48200.0
2014-04-28 15:15:00,46.52,46.58,46.5,46.52,158400.0,28.6261,28.663,28.6138,28.6261,158400.0
2014-04-28 15:20:00,46.51,46.51,46.48,46.5,127000.0,28.62,28.62,28.6015,28.6138,127000.0
2014-04-28 15:25:00,46.5,46.58,46.5,46.55,94000.0,28.6138,28.663,28.6138,28.6446,94000.0
2014-04-28 15:30:00,46.56,46.59,46.55,46.59,94100.0,28.6507,28.6692,28.6446,28.6692,94100.0
2014-04-28 15:35:00,46.59,46.61,46.59,46.61,75400.0,28.6692,28.6815,28.6692,28.6815,75400.0
2014-04-28 15:40:00,46.62,46.63,46.6,46.63,107700.0,28.6876,28.6938,28.6753,28.6938,107700.0
2014-04-28 15:45:00,46.63,46.68,46.63,46.68,171500.0,28.6938,28.7246,28.6938,28.7246,171500.0
2014-04-28 15:50:00,46.67,46.69,46.66,46.66,126700.0,28.7184,28.7307,28.7123,28.7123,126700.0
2014-04-28 15:55:00,46.66,46.7,46.62,46.67,477900.0,28.7123,28.7369,28.6876,28.7184,477900.0
2014-04-29 09:30:00,46.62,46.71,46.61,46.66,7900.0,28.6876,28.743,28.6815,28.7123,7900.0
2014-04-29 09:35:00,46.68,46.81,46.53,46.6,212200.0,28.7246,28.8046,28.6323,28.6753,212200.0
2014-04-29 09:40:00,46.6,46.68,46.47,46.62,143000.0,28.6753,28.7246,28.5953,28.6876,143000.0
2014-04-29 09:45:00,46.61,46.66,46.51,46.53,136800.0,28.6815,28.7123,28.62,28.6323,136800.0
2014-04-29 09:50:00,46.53,46.56,46.4,46.44,82900.0,28.6323,28.6507,28.5523,28.5769,82900.0
2014-04-29 09:55:00,46.44,46.53,46.41,46.5,125200.0,28.5769,28.6323,28.5584,28.6138,125200.0
2014-04-29 10:00:00,46.5,46.57,46.48,46.56,89700.0,28.6138,28.6569,28.6015,28.6507,89700.0
2014-04-29 10:05:00,46.56,46.56,46.48,46.5,131200.0,28.6507,28.6507,28.6015,28.6138,131200.0
2014-04-29 10:10:00,46.5,46.5,46.42,46.43,54200.0,28.6138,28.6138,28.5646,28.5707,54200.0
2014-04-29 10:15:00,46.44,46.46,46.4,46.45,63700.0,28.5769,28.5892,28.5523,28.583,63700.0
2014-04-29 10:20:00,46.45,46.48,46.42,46.48,60300.0,28.583,28.6015,28.5646,28.6015,60300.0
2014-04-29 10:25:00,46.48,46.51,46.45,46.45,78100.0,28.6015,28.62,28.583,28.583,78100.0
2014-04-29 10:30:00,46.46,46.51,46.44,46.5,136900.0,28.5892,28.62,28.5769,28.6138,136900.0
2014-04-29 10:35:00,46.5,46.5,46.43,46.43,65500.0,28.6138,28.6138,28.5707,28.5707,65500.0
2014-04-29 10:40:00,46.44,46.48,46.4,46.42,53900.0,28.5769,28.6015,28.5523,28.5646,53900.0
2014-04-29 10:45:00,46.41,46.47,46.39,46.46,87000.0,28.5584,28.5953,28.5461,28.5892,87000.0
2014-04-29 10:50:00,46.46,46.5,46.42,46.48,65200.0,28.5892,28.6138,28.5646,28.6015,65200.0
2014-04-29 10:55:00,46.48,46.48,46.41,46.46,27600.0,28.6015,28.6015,28.5584,28.5892,27600.0
2014-04-29 11:00:00,46.46,46.47,46.41,46.41,42400.0,28.5892,28.5953,28.5584,28.5584,42400.0
2014-04-29 11:05:00,46.41,46.43,46.37,46.39,54200.0,28.5584,28.5707,28.5338,28.5461,54200.0
2014-04-29 11:10:00,46.39,46.44,46.37,46.43,76200.0,28.5461,28.5769,28.5338,28.5707,76200.0
2014-04-29 11:15:00,46.44,46.46,46.41,46.44,51000.0,28.5769,28.5892,28.5584,28.5769,51000.0
2014-04-29 11:20:00,46.44,46.47,46.43,46.46,78000.0,28.5769,28.5953,28.5707,28.5892,78000.0
2014-04-29 11:25:00,46.46,46.46,46.38,46.38,83300.0,28.5892,28.5892,28.54,28.54,83300.0
2014-04-29 11:30:00,46.38,46.43,46.37,46.42,46200.0,28.54,28.5707,28.5338,28.5646,46200.0
2014-04-29 11:35:00,46.42,46.43,46.38,46.42,28700.0,28.5646,28.5707,28.54,28.5646,28700.0
2014-04-29 11:40:00,46.41,46.44,46.41,46.43,34400.0,28.5584,28.5769,28.5584,28.5707,34400.0
2014-04-29 11:45:00,46.43,46.43,46.4,46.41,25600.0,28.5707,28.5707,28.5523,28.5584,25600.0
2014-04-29 11:50:00,46.41,46.46,46.41,46.46,55000.0,28.5584,28.5892,28.5584,28.5892,55000.0
2014-04-29 11:55:00,46.46,46.47,46.44,46.46,84600.0,28.5892,28.5953,28.5769,28.5892,84600.0
2014-04-29 12:00:00,46.45,46.5,46.45,46.5,92300.0,28.583,28.6138,28.583,28.6138,92300.0
2014-04-29 12:05:00,46.5,46.5,46.42,46.44,89600.0,28.6138,28.6138,28.5646,28.5769,89600.0
2014-04-29 12:10:00,46.45,46.46,46.42,46.43,44500.0,28.583,28.5892,28.5646,28.5707,44500.0
2014-04-29 12:15:00,46.42,46.45,46.41,46.43,68400.0,28.5646,28.583,28.5584,28.5707,68400.0
2014-04-29 12:20:00,46.43,46.45,46.4,46.41,105500.0,28.5707,28.583,28.5523,28.5584,105500.0
2014-04-29 12:25:00,46.41,46.42,46.4,46.41,61100.0,28.5584,28.5646,28.5523,28.5584,61100.0
2014-04-29 12:30:00,46.41,46.42,46.39,46.39,57700.0,28.5584,28.5646,28.5461,28.5461,57700.0
2014-04-29 12:35:00,46.4,46.4,46.33,46.39,90400.0,28.5523,28.5523,28.5092,28.5461,90400.0
2014-04-29 12:40:00,46.39,46.4,46.38,46.39,24500.0,28.5461,28.5523,28.54,28.5461,24500.0
2014-04-29 12:45:00,46.39,46.4,46.37,46.39,49000.0,28.5461,28.5523,28.5338,28.5461,49000.0
2014-04-29 12:50:00,46.38,46.4,46.37,46.4,39300.0,28.54,28.5523,28.5338,28.5523,39300.0
2014-04-29 12:55:00,46.4,46.4,46.38,46.4,26700.0,28.5523,28.5523,28.54,28.5523,26700.0
2014-04-29 13:00:00,46.4,46.4,46.37,46.37,37700.0,28.5523,28.5523,28.5338,28.5338,37700.0
2014-04-29 13:05:00,46.37,46.38,46.34,46.34,60600.0,28.5338,28.54,28.5153,28.5153,60600.0
2014-04-29 13:10:00,46.35,46.35,46.31,46.32,46500.0,28.5215,28.5215,28.4969,28.503,46500.0
2014-04-29 13:15:00,46.32,46.33,46.3,46.3,52600.0,28.503,28.5092,28.4907,28.4907,52600.0
2014-04-29 13:20:00,46.3,46.33,46.28,46.3,42400.0,28.4907,28.5092,28.4784,28.4907,42400.0
2014-04-29 13:25:00,46.31,46.33,46.29,46.29,54800.0,28.4969,28.5092,28.4846,28.4846,54800.0
2014-04-29 13:30:00,46.3,46.3,46.26,46.26,50900.0,28.4907,28.4907,28.4661,28.4661,50900.0
2014-04-29 13:35:00,46.27,46.3,46.26,46.29,54700.0,28.4723,28.4907,28.4661,28.4846,54700.0
2014-04-29 13:40:00,46.29,46.33,46.29,46.3,31100.0,28.4846,28.5092,28.4846,28.4907,31100.0
2014-04-29 13:45:00,46.31,46.33,46.29,46.33,50600.0,28.4969,28.5092,28.4846,28.5092,50600.0
2014-04-29 13:50:00,46.33,46.33,46.31,46.32,47300.0,28.5092,28.5092,28.4969,28.503,47300.0
2014-04-29 13:55:00,46.32,46.36,46.32,46.32,35600.0,28.503,28.5276,28.503,28.503,35600.0
2014-04-29 14:00:00,46.32,46.35,46.31,46.33,32300.0,28.503,28.5215,28.4969,28.5092,32300.0
2014-04-29 14:05:00,46.32,46.33,46.29,46.32,71100.0,28.503,28.5092,28.4846,28.503,71100.0
2014-04-29 14:10:00,46.32,46.33,46.31,46.33,15800.0,28.503,28.5092,28.4969,28.5092,15800.0
2014-04-29 14:15:00,46.33,46.33,46.28,46.28,76900.0,28.5092,28.5092,28.4784,28.4784,76900.0
2014-04-29 14:20:00,46.29,46.3,46.26,46.27,58500.0,28.4846,28.4907,28.4661,28.4723,58500.0
2014-04-29 14:25:00,46.27,46.3,46.27,46.28,65900.0,28.4723,28.4907,28.4723,28.4784,65900.0
2014-04-29 14:30:00,46.28,46.31,46.27,46.3,61500.0,28.4784,28.4969,28.4723,28.4907,61500.0
2014-04-29 14:35:00,46.31,46.33,46.28,46.33,29200.0,28.4969,28.5092,28.4784,28.5092,29200.0
2014-04-29 14:40:00,46.33,46.36,46.31,46.32,57500.0,28.5092,28.5276,28.4969,28.503,57500.0
2014-04-29 14:45:00,46.32,46.33,46.28,46.3,63500.0,28.503,28.5092,28.4784,28.4907,63500.0
2014-04-29 14:50:00,46.3,46.32,46.28,46.31,53600.0,28.4907,28.503,28.4784,28.4969,53600.0
2014-04-29 14:55:00,46.3,46.32,46.27,46.28,50700.0,28.4907,28.503,28.4723,28.4784,50700.0
2014-04-29 15:00:00,46.28,46.32,46.28,46.28,62700.0,28.4784,28.503,28.4784,28.4784,62700.0
2014-04-29 15:05:00,46.28,46.32,46.28,46.32,38600.0,28.4784,28.503,28.4784,28.503,38600.0
2014-04-29 15:10:00,46.32,46.34,46.31,46.33,79100.0,28.503,28.5153,28.4969,28.5092,79100.0
2014-04-29 15:15:00,46.34,46.37,46.33,46.37,67900.0,28.5153,28.5338,28.5092,28.5338,67900.0
2014-04-29 15:20:00,46.36,46.39,46.36,46.39,95000.0,28.5276,28.5461,28.5276,28.5461,95000.0
2014-04-29 15:25:00,46.39,46.42,46.38,46.42,175400.0,28.5461,28.5646,28.54,28.5646,175400.0
2014-04-29 15:30:00,46.41,46.41,46.34,46.34,112500.0,28.5584,28.5584,28.5153,28.5153,112500.0
2014-04-29 15:35:00,46.35,46.35,46.29,46.3,84600.0,28.5215,28.5215,28.4846,28.4907,84600.0
2014-04-29 15:40:00,46.29,46.31,46.29,46.31,80000.0,28.4846,28.4969,28.4846,28.4969,80000.0
2014-04-29 15:45:00,46.31,46.34,46.29,46.33,107600.0,28.4969,28.5153,28.4846,28.5092,107600.0
2014-04-29 15:50:00,46.34,46.37,46.33,46.33,113800.0,28.5153,28.5338,28.5092,28.5092,113800.0
2014-04-29 15:55:00,46.33,46.38,46.33,46.36,219200.0,28.5092,28.54,28.5092,28.5276,219200.0
2014-04-30 09:30:00,46.5,46.79,46.38,46.57,183700.0,28.6138,28.7923,28.54,28.6569,183700.0
2014-04-30 09:35:00,46.57,46.57,46.2,46.25,172700.0,28.6569,28.6569,28.4292,28.46,172700.0
2014-04-30 09:40:00,46.24,46.31,46.07,46.09,152900.0,28.4538,28.4969,28.3492,28.3615,152900.0
2014-04-30 09:45:00,46.1,46.11,45.88,45.88,287800.0,28.3677,28.3738,28.2323,28.2323,287800.0
2014-04-30 09:50:00,45.89,45.98,45.71,45.71,282600.0,28.2384,28.2938,28.1277,28.1277,282600.0
2014-04-30 09:55:00,45.73,45.96,45.71,45.92,147900.0,28.14,28.2815,28.1277,28.2569,147900.0
2014-04-30 10:00:00,45.92,46.05,45.89,45.99,321700.0,28.2569,28.3369,28.2384,28.3,321700.0
2014-04-30 10:05:00,45.98,46.01,45.92,45.94,143600.0,28.2938,28.3123,28.2569,28.2692,143600.0
2014-04-30 10:10:00,45.95,46.0,45.92,45.95,210800.0,28.2754,28.3061,28.2569,28.2754,210800.0
2014-04-30 10:15:00,45.96,45.96,45.9,45.91,95600.0,28.2815,28.2815,28.2446,28.2507,95600.0
2014-04-30 10:20:00,45.91,45.95,45.85,45.89,119300.0,28.2507,28.2754,28.2138,28.2384,119300.0
2014-04-30 10:25:00,45.88,45.97,45.88,45.97,47800.0,28.2323,28.2877,28.2323,28.2877,47800.0
2014-04-30 10:30:00,45.97,46.0,45.94,45.95,57200.0,28.2877,28.3061,28.2692,28.2754,57200.0
2014-04-30 10:35:00,45.95,45.98,45.92,45.92,54500.0,28.2754,28.2938,28.2569,28.2569,54500.0
2014-04-30 10:40:00,45.92,46.01,45.91,46.01,80900.0,28.2569,28.3123,28.2507,28.3123,80900.0
2014-04-30 10:45:00,46.01,46.01,45.96,45.97,69200.0,28.3123,28.3123,28.2815,28.2877,69200.0
2014-04-30 10:50:00,45.98,45.98,45.95,45.97,66600.0,28.2938,28.2938,28.2754,28.2877,66600.0
2014-04-30 10:55:00,45.97,45.98,45.96,45.98,25900.0,28.2877,28.2938,28.2815,28.2938,25900.0
2014-04-30 11:00:00,45.98,46.01,45.95,46.0,65300.0,28.2938,28.3123,28.2754,28.3061,65300.0
2014-04-30 11:05:00,46.0,46.01,45.97,45.98,59100.0,28.3061,28.3123,28.2877,28.2938,59100.0
2014-04-30 11:10:00,45.97,46.01,45.97,45.99,155500.0,28.2877,28.3123,28.2877,28.3,155500.0
2014-04-30 11:15:00,45.99,45.99,45.97,45.98,54900.0,28.3,28.3,28.2877,28.2938,54900.0
2014-04-30 11:20:00,45.99,46.0,45.95,45.95,60200.0,28.3,28.3061,28.2754,28.2754,60200.0
2014-04-30 11:25:00,45.96,45.96,45.87,45.88,107700.0,28.2815,28.2815,28.2261,28.2323,107700.0
2014-04-30 11:30:00,45.88,45.89,45.86,45.88,64700.0,28.2323,28.2384,28.22,28.2323,64700.0
2014-04-30 11:35:00,45.88,45.93,45.87,45.93,61300.0,28.2323,28.263,28.2261,28.263,61300.0
2014-04-30 11:40:00,45.93,45.93,45.84,45.85,59400.0,28.263,28.263,28.2077,28.2138,59400.0
2014-04-30 11:45:00,45.84,45.9,45.84,45.9,35200.0,28.2077,28.2446,28.2077,28.2446,35200.0
2014-04-30 11:50:00,45.9,45.93,45.88,45.93,53800.0,28.2446,28.263,28.2323,28.263,53800.0
2014-04-30 11:55:00,45.93,45.97,45.91,45.97,61500.0,28.263,28.2877,28.2507,28.2877,61500.0
2014-04-30 12:00:00,45.97,46.0,45.97,46.0,72800.0,28.2877,28.3061,28.2877,28.3061,72800.0
2014-04-30 12:05:00,46.0,46.0,45.97,45.99,38400.0,28.3061,28.3061,28.2877,28.3,38400.0
2014-04-30 12:10:00,45.99,46.0,45.96,45.97,34300.0,28.3,28.3061,28.2815,28.2877,34300.0
2014-04-30 12:15:00,45.97,46.0,45.96,46.0,16200.0,28.2877,28.3061,28.2815,28.3061,16200.0
2014-04-30 12:20:00,45.99,46.0,45.96,45.96,28100.0,28.3,28.3061,28.2815,28.2815,28100.0
2014-04-30 12:25:00,45.96,45.97,45.91,45.92,46600.0,28.2815,28.2877,28.2507,28.2569,46600.0
2014-04-30 12:30:00,45.92,45.92,45.84,45.84,56000.0,28.2569,28.2569,28.2077,28.2077,56000.0
2014-04-30 12:35:00,45.84,45.84,45.65,45.69,144600.0,28.2077,28.2077,28.0908,28.1154,144600.0
2014-04-30 12:40:00,45.69,45.75,45.69,45.74,45000.0,28.1154,28.1523,28.1154,28.1461,45000.0
2014-04-30 12:45:00,45.75,45.75,45.67,45.72,77300.0,28.1523,28.1523,28.1031,28.1338,77300.0
2014-04-30 12:50:00,45.72,45.72,45.68,45.72,54100.0,28.1338,28.1338,28.1092,28.1338,54100.0
2014-04-30 12:55:00,45.72,45.76,45.68,45.73,72700.0,28.1338,28.1584,28.1092,28.14,72700.0
2014-04-30 13:00:00,45.72,45.73,45.67,45.68,57800.0,28.1338,28.14,28.1031,28.1092,57800.0
2014-04-30 13:05:00,45.68,45.75,45.68,45.73,72600.0,28.1092,28.1523,28.1092,28.14,72600.0
2014-04-30 13:10:00,45.73,45.74,45.66,45.73,64400.0,28.14,28.1461,28.0969,28.14,64400.0
2014-04-30 13:15:00,45.73,45.78,45.71,45.74,76400.0,28.14,28.1707,28.1277,28.1461,76400.0
2014-04-30 13:20:00,45.73,45.73,45.7,45.71,41700.0,28.14,28.14,28.1215,28.1277,41700.0
2014-04-30 13:25:00,45.71,45.77,45.7,45.77,91900.0,28.1277,28.1646,28.1215,28.1646,91900.0
2014-04-30 13:30:00,45.78,45.83,45.76,45.83,72600.0,28.1707,28.2015,28.1584,28.2015,72600.0
2014-04-30 13:35:00,45.83,45.86,45.82,45.85,80800.0,28.2015,28.22,28.1954,28.2138,80800.0
2014-04-30 13:40:00,45.85,45.86,45.82,45.84,96700.0,28.2138,28.22,28.1954,28.2077,96700.0
2014-04-30 13:45:00,45.84,45.91,45.82,45.86,76000.0,28.2077,28.2507,28.1954,28.22,76000.0
2014-04-30 13:50:00,45.86,45.95,45.86,45.9,101800.0,28.22,28.2754,28.22,28.2446,101800.0
2014-04-30 13:55:00,45.91,46.0,45.91,45.95,37800.0,28.2507,28.3061,28.2507,28.2754,37800.0
2014-04-30 14:00:00,45.94,45.97,45.88,45.91,91100.0,28.2692,28.2877,28.2323,28.2507,91100.0
2014-04-30 14:05:00,45.91,45.96,45.89,45.94,80100.0,28.2507,28.2815,28.2384,28.2692,80100.0
2014-04-30 14:10:00,45.95,46.01,45.94,46.0,89400.0,28.2754,28.3123,28.2692,28.3061,89400.0
2014-04-30 14:15:00,46.0,46.01,45.89,45.91,57100.0,28.3061,28.3123,28.2384,28.2507,57100.0
2014-04-30 14:20:00,45.9,45.98,45.9,45.98,40900.0,28.2446,28.2938,28.2446,28.2938,40900.0
2014-04-30 14:25:00,45.97,45.99,45.96,45.99,29400.0,28.2877,28.3,28.2815,28.3,29400.0
2014-04-30 14:30:00,45.99,46.01,45.96,45.97,51300.0,28.3,28.3123,28.2815,28.2877,51300.0
2014-04-30 14:35:00,45.97,46.01,45.96,46.01,32900.0,28.2877,28.3123,28.2815,28.3123,32900.0
2014-04-30 14:40:00,46.0,46.03,45.98,46.02,61800.0,28.3061,28.3246,28.2938,28.3184,61800.0
2014-04-30 14:45:00,46.01,46.03,46.0,46.02,80300.0,28.3123,28.3246,28.3061,28.3184,80300.0
2014-04-30 14:50:00,46.02,46.07,46.01,46.04,73500.0,28.3184,28.3492,28.3123,28.3307,73500.0
2014-04-30 14:55:00,46.04,46.04,45.98,46.0,86400.0,28.3307,28.3307,28.2938,28.3061,86400.0
2014-04-30 15:00:00,45.99,45.99,45.92,45.96,99400.0,28.3,28.3,28.2569,28.2815,99400.0
2014-04-30 15:05:00,45.97,46.03,45.97,46.0,136900.0,28.2877,28.3246,28.2877,28.3061,136900.0
2014-04-30 15:10:00,46.01,46.02,45.98,46.0,56000.0,28.3123,28.3184,28.2938,28.3061,56000.0
2014-04-30 15:15:00,46.0,46.01,45.96,46.0,68900.0,28.3061,28.3123,28.2815,28.3061,68900.0
2014-04-30 15:20:00,46.0,46.0,45.94,45.95,61800.0,28.3061,28.3061,28.2692,28.2754,61800.0
2014-04-30 15:25:00,45.95,46.01,45.93,45.93,123100.0,28.2754,28.3123,28.263,28.263,123100.0
2014-04-30 15:30:00,45.94,46.0,45.94,45.96,62100.0,28.2692,28.3061,28.2692,28.2815,62100.0
2014-04-30 15:35:00,45.96,45.96,45.91,45.94,73600.0,28.2815,28.2815,28.2507,28.2692,73600.0
2014-04-30 15:40:00,45.94,45.96,45.93,45.96,60400.0,28.2692,28.2815,28.263,28.2815,60400.0
2014-04-30 15:45:00,45.95,45.96,45.87,45.89,164500.0,28.2754,28.2815,28.2261,28.2384,164500.0
2014-04-30 15:50:00,45.89,45.89,45.88,45.88,100300.0,28.2384,28.2384,28.2323,28.2323,100300.0
2014-04-30 15:55:00,45.89,45.89,45.83,45.85,531500.0,28.2384,28.2384,28.2015,28.2138,531500.0
2014-05-01 09:30:00,45.1,45.3,45.1,45.2,215400.0,28.0745,28.199,28.0745,28.1368,215400.0
2014-05-01 09:35:00,45.18,45.23,45.05,45.08,149700.0,28.1243,28.1554,28.0434,28.0621,149700.0
2014-05-01 09:40:00,45.08,45.11,45.06,45.09,62700.0,28.0621,28.0807,28.0496,28.0683,62700.0
2014-05-01 09:45:00,45.1,45.28,45.09,45.27,109900.0,28.0745,28.1866,28.0683,28.1803,109900.0
2014-05-01 09:50:00,45.27,45.32,45.23,45.3,104200.0,28.1803,28.2115,28.1554,28.199,104200.0
2014-05-01 09:55:00,45.29,45.42,45.27,45.41,124900.0,28.1928,28.2737,28.1803,28.2675,124900.0
2014-05-01 10:00:00,45.41,45.43,45.33,45.36,77600.0,28.2675,28.2799,28.2177,28.2364,77600.0
2014-05-01 10:05:00,45.36,45.45,45.36,45.39,48500.0,28.2364,28.2924,28.2364,28.255,48500.0
2014-05-01 10:10:00,45.39,45.42,45.29,45.34,70200.0,28.255,28.2737,28.1928,28.2239,70200.0
2014-05-01 10:15:00,45.35,45.36,45.24,45.34,88800.0,28.2301,28.2364,28.1617,28.2239,88800.0
2014-05-01 10:20:00,45.34,45.36,45.3,45.3,57700.0,28.2239,28.2364,28.199,28.199,57700.0
2014-05-01 10:25:00,45.3,45.32,45.26,45.3,74000.0,28.199,28.2115,28.1741,28.199,74000.0
2014-05-01 10:30:00,45.29,45.3,45.2,45.2,61000.0,28.1928,28.199,28.1368,28.1368,61000.0
2014-05-01 10:35:00,45.2,45.2,45.02,45.05,124200.0,28.1368,28.1368,28.0247,28.0434,124200.0
2014-05-01 10:40:00,45.06,45.1,45.04,45.06,50800.0,28.0496,28.0745,28.0372,28.0496,50800.0
2014-05-01 10:45:00,45.06,45.07,44.92,44.93,113100.0,28.0496,28.0558,27.9625,27.9687,113100.0
2014-05-01 10:50:00,44.93,44.96,44.91,44.91,63400.0,27.9687,27.9874,27.9562,27.9562,63400.0
2014-05-01 10:55:00,44.91,44.94,44.87,44.93,65400.0,27.9562,27.9749,27.9313,27.9687,65400.0
2014-05-01 11:00:00,44.93,45.0,44.93,44.98,38600.0,27.9687,28.0123,27.9687,27.9998,38600.0
2014-05-01 11:05:00,44.98,45.0,44.95,44.98,51400.0,27.9998,28.0123,27.9811,27.9998,51400.0
2014-05-01 11:10:00,44.98,44.98,44.93,44.95,62900.0,27.9998,27.9998,27.9687,27.9811,62900.0
2014-05-01 11:15:00,44.94,44.98,44.94,44.98,59800.0,27.9749,27.9998,27.9749,27.9998,59800.0
2014-05-01 11:20:00,44.98,44.99,44.96,44.99,77400.0,27.9998,28.006,27.9874,28.006,77400.0
2014-05-01 11:25:00,44.98,45.01,44.97,44.99,60600.0,27.9998,28.0185,27.9936,28.006,60600.0
2014-05-01 11:30:00,45.0,45.02,44.99,45.0,57600.0,28.0123,28.0247,28.006,28.0123,57600.0
2014-05-01 11:35:00,45.01,45.03,45.0,45.02,63000.0,28.0185,28.0309,28.0123,28.0247,63000.0
2014-05-01 11:40:00,45.02,45.12,45.02,45.07,67600.0,28.0247,28.087,28.0247,28.0558,67600.0
2014-05-01 11:45:00,45.06,45.09,45.02,45.09,44900.0,28.0496,28.0683,28.0247,28.0683,44900.0
2014-05-01 11:50:00,45.1,45.17,45.09,45.1,91200.0,28.0745,28.1181,28.0683,28.0745,91200.0
2014-05-01 11:55:00,45.11,45.14,45.07,45.12,55300.0,28.0807,28.0994,28.0558,28.087,55300.0
2014-05-01 12:00:00,45.12,45.16,45.11,45.14,43500.0,28.087,28.1119,28.0807,28.0994,43500.0
2014-05-01 12:05:00,45.14,45.14,45.07,45.11,38900.0,28.0994,28.0994,28.0558,28.0807,38900.0
2014-05-01 12:10:00,45.1,45.14,45.1,45.14,51100.0,28.0745,28.0994,28.0745,28.0994,51100.0
2014-05-01 12:15:00,45.14,45.14,45.11,45.11,41000.0,28.0994,28.0994,28.0807,28.0807,41000.0
2014-05-01 12:20:00,45.11,45.13,45.09,45.12,60800.0,28.0807,28.0932,28.0683,28.087,60800.0
2014-05-01 12:25:00,45.12,45.13,45.09,45.1,38900.0,28.087,28.0932,28.0683,28.0745,38900.0
2014-05-01 12:30:00,45.1,45.12,45.1,45.11,37200.0,28.0745,28.087,28.0745,28.0807,37200.0
2014-05-01 12:35:00,45.11,45.13,45.1,45.1,92700.0,28.0807,28.0932,28.0745,28.0745,92700.0
2014-05-01 12:40:00,45.11,45.14,45.09,45.14,92700.0,28.0807,28.0994,28.0683,28.0994,92700.0
2014-05-01 12:45:00,45.14,45.17,45.13,45.15,76000.0,28.0994,28.1181,28.0932,28.1056,76000.0
2014-05-01 12:50:00,45.14,45.16,45.13,45.14,55000.0,28.0994,28.1119,28.0932,28.0994,55000.0
2014-05-01 12:55:00,45.14,45.16,45.12,45.16,42300.0,28.0994,28.1119,28.087,28.1119,42300.0
2014-05-01 13:00:00,45.16,45.17,45.14,45.16,54600.0,28.1119,28.1181,28.0994,28.1119,54600.0
2014-05-01 13:05:00,45.17,45.18,45.14,45.16,61400.0,28.1181,28.1243,28.0994,28.1119,61400.0
2014-05-01 13:10:00,45.16,45.18,45.12,45.18,78500.0,28.1119,28.1243,28.087,28.1243,78500.0
2014-05-01 13:15:00,45.18,45.21,45.17,45.21,24400.0,28.1243,28.143,28.1181,28.143,24400.0
2014-05-01 13:20:00,45.21,45.22,45.19,45.21,28900.0,28.143,28.1492,28.1305,28.143,28900.0
2014-05-01 13:25:00,45.21,45.27,45.2,45.26,115000.0,28.143,28.1803,28.1368,28.1741,115000.0
2014-05-01 13:30:00,45.26,45.3,45.24,45.29,72800.0,28.1741,28.199,28.1617,28.1928,72800.0
2014-05-01 13:35:00,45.29,45.39,45.29,45.38,74600.0,28.1928,28.255,28.1928,28.2488,74600.0
2014-05-01 13:40:00,45.38,45.41,45.38,45.38,35000.0,28.2488,28.2675,28.2488,28.2488,35000.0
2014-05-01 13:45:00,45.39,45.4,45.33,45.35,26800.0,28.255,28.2613,28.2177,28.2301,26800.0
2014-05-01 13:50:00,45.34,45.35,45.3,45.3,23700.0,28.2239,28.2301,28.199,28.199,23700.0
2014-05-01 13:55:00,45.31,45.31,45.29,45.29,21600.0,28.2052,28.2052,28.1928,28.1928,21600.0
2014-05-01 14:00:00,45.3,45.32,45.26,45.32,69200.0,28.199,28.2115,28.1741,28.2115,69200.0
2014-05-01 14:05:00,45.32,45.32,45.29,45.29,21800.0,28.2115,28.2115,28.1928,28.1928,21800.0
2014-05-01 14:10:00,45.3,45.33,45.3,45.33,14400.0,28.199,28.2177,28.199,28.2177,14400.0
2014-05-01 14:15:00,45.33,45.34,45.31,45.34,39000.0,28.2177,28.2239,28.2052,28.2239,39000.0
2014-05-01 14:20:00,45.34,45.35,45.32,45.33,25500.0,28.2239,28.2301,28.2115,28.2177,25500.0
2014-05-01 14:25:00,45.33,45.34,45.33,45.34,10900.0,28.2177,28.2239,28.2177,28.2239,10900.0
2014-05-01 14:30:00,45.34,45.36,45.33,45.35,20600.0,28.2239,28.2364,28.2177,28.2301,20600.0
2014-05-01 14:35:00,45.35,45.35,45.32,45.34,26000.0,28.2301,28.2301,28.2115,28.2239,26000.0
2014-05-01 14:40:00,45.34,45.35,45.33,45.34,22500.0,28.2239,28.2301,28.2177,28.2239,22500.0
2014-05-01 14:45:00,45.34,45.36,45.31,45.34,52900.0,28.2239,28.2364,28.2052,28.2239,52900.0
2014-05-01 14:50:00,45.34,45.36,45.33,45.34,24800.0,28.2239,28.2364,28.2177,28.2239,24800.0
2014-05-01 14:55:00,45.34,45.35,45.31,45.33,31900.0,28.2239,28.2301,28.2052,28.2177,31900.0
2014-05-01 15:00:00,45.33,45.35,45.31,45.35,36700.0,28.2177,28.2301,28.2052,28.2301,36700.0
2014-05-01 15:05:00,45.34,45.37,45.34,45.35,70600.0,28.2239,28.2426,28.2239,28.2301,70600.0
2014-05-01 15:10:00,45.35,45.36,45.34,45.35,21600.0,28.2301,28.2364,28.2239,28.2301,21600.0
2014-05-01 15:15:00,45.36,45.4,45.35,45.36,46500.0,28.2364,28.2613,28.2301,28.2364,46500.0
2014-05-01 15:20:00,45.36,45.37,45.33,45.33,52100.0,28.2364,28.2426,28.2177,28.2177,52100.0
2014-05-01 15:25:00,45.33,45.33,45.26,45.26,54700.0,28.2177,28.2177,28.1741,28.1741,54700.0
2014-05-01 15:30:00,45.26,45.27,45.22,45.22,59100.0,28.1741,28.1803,28.1492,28.1492,59100.0
2014-05-01 15:35:00,45.22,45.26,45.22,45.26,60100.0,28.1492,28.1741,28.1492,28.1741,60100.0
2014-05-01 15:40:00,45.26,45.26,45.25,45.26,35300.0,28.1741,28.1741,28.1679,28.1741,35300.0
2014-05-01 15:45:00,45.26,45.31,45.26,45.27,234400.0,28.1741,28.2052,28.1741,28.1803,234400.0
2014-05-01 15:50:00,45.28,45.29,45.24,45.25,301400.0,28.1866,28.1928,28.1617,28.1679,301400.0
2014-05-01 15:55:00,45.25,45.26,45.21,45.23,286100.0,28.1679,28.1741,28.143,28.1554,286100.0
2014-05-02 09:30:00,45.01,45.15,44.32,44.49,338700.0,28.0185,28.1056,27.589,27.6948,338700.0
2014-05-02 09:35:00,44.49,44.7,44.46,44.58,165000.0,27.6948,27.8255,27.6761,27.7508,165000.0
2014-05-02 09:40:00,44.57,44.59,44.47,44.47,189800.0,27.7446,27.757,27.6823,27.6823,189800.0
2014-05-02 09:45:00,44.47,44.57,44.4,44.55,261700.0,27.6823,27.7446,27.6388,27.7321,261700.0
2014-05-02 09:50:00,44.55,44.7,44.54,44.67,480900.0,27.7321,27.8255,27.7259,27.8068,480900.0
2014-05-02 09:55:00,44.67,44.79,44.65,44.78,119300.0,27.8068,27.8815,27.7944,27.8753,119300.0
2014-05-02 10:00:00,44.78,44.86,44.78,44.84,162600.0,27.8753,27.9251,27.8753,27.9127,162600.0
2014-05-02 10:05:00,44.84,44.88,44.82,44.87,121500.0,27.9127,27.9376,27.9002,27.9313,121500.0
2014-05-02 10:10:00,44.86,44.89,44.84,44.85,102300.0,27.9251,27.9438,27.9127,27.9189,102300.0
2014-05-02 10:15:00,44.85,44.9,44.83,44.89,79400.0,27.9189,27.95,27.9064,27.9438,79400.0
2014-05-02 10:20:00,44.9,44.95,44.8,44.94,122600.0,27.95,27.9811,27.8878,27.9749,122600.0
2014-05-02 10:25:00,44.94,44.94,44.89,44.9,47500.0,27.9749,27.9749,27.9438,27.95,47500.0
2014-05-02 10:30:00,44.9,44.93,44.86,44.89,52400.0,27.95,27.9687,27.9251,27.9438,52400.0
2014-05-02 10:35:00,44.89,44.89,44.79,44.83,171300.0,27.9438,27.9438,27.8815,27.9064,171300.0
2014-05-02 10:40:00,44.82,44.84,44.76,44.78,74200.0,27.9002,27.9127,27.8629,27.8753,74200.0
2014-05-02 10:45:00,44.78,44.82,44.75,44.81,63300.0,27.8753,27.9002,27.8566,27.894,63300.0
2014-05-02 10:50:00,44.81,44.95,44.78,44.89,201900.0,27.894,27.9811,27.8753,27.9438,201900.0
2014-05-02 10:55:00,44.89,44.89,44.84,44.85,38500.0,27.9438,27.9438,27.9127,27.9189,38500.0
2014-05-02 11:00:00,44.84,44.9,44.84,44.84,65500.0,27.9127,27.95,27.9127,27.9127,65500.0
2014-05-02 11:05:00,44.84,44.86,44.77,44.78,41100.0,27.9127,27.9251,27.8691,27.8753,41100.0
2014-05-02 11:10:00,44.79,44.81,44.75,44.76,39900.0,27.8815,27.894,27.8566,27.8629,39900.0
2014-05-02 11:15:00,44.76,44.77,44.73,44.73,26400.0,27.8629,27.8691,27.8442,27.8442,26400.0
2014-05-02 11:20:00,44.73,44.76,44.73,44.75,34200.0,27.8442,27.8629,27.8442,27.8566,34200.0
2014-05-02 11:25:00,44.75,44.75,44.65,44.65,69900.0,27.8566,27.8566,27.7944,27.7944,69900.0
2014-05-02 11:30:00,44.66,44.68,44.65,44.67,27700.0,27.8006,27.8131,27.7944,27.8068,27700.0
2014-05-02 11:35:00,44.67,44.67,44.58,44.61,73500.0,27.8068,27.8068,27.7508,27.7695,73500.0
2014-05-02 11:40:00,44.62,44.63,44.56,44.57,39700.0,27.7757,27.7819,27.7384,27.7446,39700.0
2014-05-02 11:45:00,44.58,44.58,44.52,44.53,53900.0,27.7508,27.7508,27.7135,27.7197,53900.0
2014-05-02 11:50:00,44.52,44.53,44.48,44.48,156200.0,27.7135,27.7197,27.6886,27.6886,156200.0
2014-05-02 11:55:00,44.48,44.52,44.46,44.49,68100.0,27.6886,27.7135,27.6761,27.6948,68100.0
2014-05-02 12:00:00,44.49,44.52,44.46,44.46,88500.0,27.6948,27.7135,27.6761,27.6761,88500.0
2014-05-02 12:05:00,44.47,44.48,44.43,44.43,77400.0,27.6823,27.6886,27.6574,27.6574,77400.0
2014-05-02 12:10:00,44.43,44.45,44.41,44.45,55700.0,27.6574,27.6699,27.645,27.6699,55700.0
2014-05-02 12:15:00,44.43,44.46,44.42,44.44,36500.0,27.6574,27.6761,27.6512,27.6637,36500.0
2014-05-02 12:20:00,44.44,44.44,44.38,44.41,38200.0,27.6637,27.6637,27.6263,27.645,38200.0
2014-05-02 12:25:00,44.4,44.41,44.37,44.37,39500.0,27.6388,27.645,27.6201,27.6201,39500.0
2014-05-02 12:30:00,44.37,44.4,44.36,44.37,42900.0,27.6201,27.6388,27.6139,27.6201,42900.0
2014-05-02 12:35:00,44.36,44.38,44.36,44.38,30500.0,27.6139,27.6263,27.6139,27.6263,30500.0
2014-05-02 12:40:00,44.38,44.38,44.31,44.32,49700.0,27.6263,27.6263,27.5827,27.589,49700.0
2014-05-02 12:45:00,44.33,44.35,44.31,44.35,25700.0,27.5952,27.6076,27.5827,27.6076,25700.0
2014-05-02 12:50:00,44.34,44.37,44.31,44.33,36100.0,27.6014,27.6201,27.5827,27.5952,36100.0
2014-05-02 12:55:00,44.33,44.34,44.3,44.31,34900.0,27.5952,27.6014,27.5765,27.5827,34900.0
2014-05-02 13:00:00,44.32,44.33,44.3,44.31,39500.0,27.589,27.5952,27.5765,27.5827,39500.0
2014-05-02 13:05:00,44.32,44.32,44.25,44.27,115200.0,27.589,27.589,27.5454,27.5578,115200.0
2014-05-02 13:10:00,44.26,44.26,44.13,44.13,90400.0,27.5516,27.5516,27.4707,27.4707,90400.0
2014-05-02 13:15:00,44.13,44.16,44.08,44.08,61600.0,27.4707,27.4894,27.4396,27.4396,61600.0
2014-05-02 13:20:00,44.08,44.1,44.07,44.09,59300.0,27.4396,27.452,27.4333,27.4458,59300.0
2014-05-02 13:25:00,44.09,44.1,44.05,44.09,107100.0,27.4458,27.452,27.4209,27.4458,107100.0
2014-05-02 13:30:00,44.08,44.25,44.08,44.25,86000.0,27.4396,27.5454,27.4396,27.5454,86000.0
2014-05-02 13:35:00,44.25,44.26,44.2,44.26,58500.0,27.5454,27.5516,27.5143,27.5516,58500.0
2014-05-02 13:40:00,44.27,44.45,44.27,44.45,127100.0,27.5578,27.6699,27.5578,27.6699,127100.0
2014-05-02 13:45:00,44.45,44.57,44.44,44.47,97000.0,27.6699,27.7446,27.6637,27.6823,97000.0
2014-05-02 13:50:00,44.47,44.48,44.41,44.47,44900.0,27.6823,27.6886,27.645,27.6823,44900.0
2014-05-02 13:55:00,44.47,44.48,44.44,44.46,54000.0,27.6823,27.6886,27.6637,27.6761,54000.0
2014-05-02 14:00:00,44.47,44.47,44.42,44.45,58700.0,27.6823,27.6823,27.6512,27.6699,58700.0
2014-05-02 14:05:00,44.46,44.46,44.41,44.44,36400.0,27.6761,27.6761,27.645,27.6637,36400.0
2014-05-02 14:10:00,44.43,44.49,44.43,44.48,30000.0,27.6574,27.6948,27.6574,27.6886,30000.0
2014-05-02 14:15:00,44.47,44.53,44.45,44.53,30300.0,27.6823,27.7197,27.6699,27.7197,30300.0
2014-05-02 14:20:00,44.52,44.53,44.46,44.48,44000.0,27.7135,27.7197,27.6761,27.6886,44000.0
2014-05-02 14:25:00,44.49,44.49,44.45,44.48,30200.0,27.6948,27.6948,27.6699,27.6886,30200.0
2014-05-02 14:30:00,44.48,44.49,44.45,44.46,31100.0,27.6886,27.6948,27.6699,27.6761,31100.0
2014-05-02 14:35:00,44.46,44.48,44.46,44.46,28400.0,27.6761,27.6886,27.6761,27.6761,28400.0
2014-05-02 14:40:00,44.46,44.47,44.43,44.44,48800.0,27.6761,27.6823,27.6574,27.6637,48800.0
2014-05-02 14:45:00,44.45,44.45,44.36,44.39,35000.0,27.6699,27.6699,27.6139,27.6325,35000.0
2014-05-02 14:50:00,44.4,44.41,44.38,44.41,38200.0,27.6388,27.645,27.6263,27.645,38200.0
2014-05-02 14:55:00,44.41,44.41,44.36,44.36,45200.0,27.645,27.645,27.6139,27.6139,45200.0
2014-05-02 15:00:00,44.36,44.43,44.36,44.43,43700.0,27.6139,27.6574,27.6139,27.6574,43700.0
2014-05-02 15:05:00,44.44,44.44,44.36,44.37,63500.0,27.6637,27.6637,27.6139,27.6201,63500.0
2014-05-02 15:10:00,44.37,44.37,44.31,44.33,46700.0,27.6201,27.6201,27.5827,27.5952,46700.0
2014-05-02 15:15:00,44.34,44.34,44.27,44.28,54700.0,27.6014,27.6014,27.5578,27.5641,54700.0
2014-05-02 15:20:00,44.28,44.33,44.27,44.29,51300.0,27.5641,27.5952,27.5578,27.5703,51300.0
2014-05-02 15:25:00,44.29,44.32,44.29,44.3,43100.0,27.5703,27.589,27.5703,27.5765,43100.0
2014-05-02 15:30:00,44.31,44.31,44.23,44.23,50600.0,27.5827,27.5827,27.5329,27.5329,50600.0
2014-05-02 15:35:00,44.23,44.23,44.15,44.17,99000.0,27.5329,27.5329,27.4831,27.4956,99000.0
2014-05-02 15:40:00,44.17,44.22,44.16,44.22,92100.0,27.4956,27.5267,27.4894,27.5267,92100.0
2014-05-02 15:45:00,44.22,44.24,44.2,44.2,161800.0,27.5267,27.5392,27.5143,27.5143,161800.0
2014-05-02 15:50:00,44.21,44.28,44.2,44.28,129000.0,27.5205,27.5641,27.5143,27.5641,129000.0
2014-05-02 15:55:00,44.28,44.28,44.17,44.17,418400.0,27.5641,27.5641,27.4956,27.4956,418400.0
2014-05-05 09:30:00,44.16,44.18,44.06,44.14,167100.0,27.4894,27.5018,27.4271,27.4769,167100.0
2014-05-05 09:35:00,44.14,44.27,44.08,44.26,126900.0,27.4769,27.5578,27.4396,27.5516,126900.0
2014-05-05 09:40:00,44.27,44.29,44.14,44.25,104800.0,27.5578,27.5703,27.4769,27.5454,104800.0
2014-05-05 09:45:00,44.25,44.43,44.24,44.4,159700.0,27.5454,27.6574,27.5392,27.6388,159700.0
2014-05-05 09:50:00,44.4,44.49,44.39,44.45,112300.0,27.6388,27.6948,27.6325,27.6699,112300.0
2014-05-05 09:55:00,44.44,44.45,44.37,44.43,75700.0,27.6637,27.6699,27.6201,27.6574,75700.0
2014-05-05 10:00:00,44.42,44.5,44.42,44.44,105400.0,27.6512,27.701,27.6512,27.6637,105400.0
2014-05-05 10:05:00,44.44,44.46,44.41,44.42,74000.0,27.6637,27.6761,27.645,27.6512,74000.0
2014-05-05 10:10:00,44.42,44.45,44.4,44.45,65000.0,27.6512,27.6699,27.6388,27.6699,65000.0
2014-05-05 10:15:00,44.45,44.5,44.41,44.41,93100.0,27.6699,27.701,27.645,27.645,93100.0
2014-05-05 10:20:00,44.41,44.46,44.39,44.41,42800.0,27.645,27.6761,27.6325,27.645,42800.0
2014-05-05 10:25:00,44.4,44.44,44.4,44.41,26000.0,27.6388,27.6637,27.6388,27.645,26000.0
2014-05-05 10:30:00,44.41,44.44,44.4,44.4,21900.0,27.645,27.6637,27.6388,27.6388,21900.0
2014-05-05 10:35:00,44.4,44.4,44.35,44.39,48300.0,27.6388,27.6388,27.6076,27.6325,48300.0
2014-05-05 10:40:00,44.39,44.41,44.32,44.35,45100.0,27.6325,27.645,27.589,27.6076,45100.0
2014-05-05 10:45:00,44.36,44.37,44.31,44.31,44400.0,27.6139,27.6201,27.5827,27.5827,44400.0
2014-05-05 10:50:00,44.31,44.33,44.31,44.31,45800.0,27.5827,27.5952,27.5827,27.5827,45800.0
2014-05-05 10:55:00,44.31,44.37,44.31,44.37,74800.0,27.5827,27.6201,27.5827,27.6201,74800.0
2014-05-05 11:00:00,44.37,44.39,44.36,44.36,36500.0,27.6201,27.6325,27.6139,27.6139,36500.0
2014-05-05 11:05:00,44.36,44.43,44.36,44.37,30700.0,27.6139,27.6574,27.6139,27.6201,30700.0
2014-05-05 11:10:00,44.38,44.4,44.36,44.39,33100.0,27.6263,27.6388,27.6139,27.6325,33100.0
2014-05-05 11:15:00,44.4,44.41,44.39,44.41,23200.0,27.6388,27.645,27.6325,27.645,23200.0
2014-05-05 11:20:00,44.41,44.48,44.4,44.4,57300.0,27.645,27.6886,27.6388,27.6388,57300.0
2014-05-05 11:25:00,44.4,44.41,44.35,44.37,86100.0,27.6388,27.645,27.6076,27.6201,86100.0
2014-05-05 11:30:00,44.38,44.4,44.36,44.38,47400.0,27.6263,27.6388,27.6139,27.6263,47400.0
2014-05-05 11:35:00,44.37,44.44,44.37,44.4,73300.0,27.6201,27.6637,27.6201,27.6388,73300.0
2014-05-05 11:40:00,44.41,44.47,44.41,44.42,50100.0,27.645,27.6823,27.645,27.6512,50100.0
2014-05-05 11:45:00,44.43,44.43,44.39,44.41,31800.0,27.6574,27.6574,27.6325,27.645,31800.0
2014-05-05 11:50:00,44.41,44.44,44.4,44.42,23300.0,27.645,27.6637,27.6388,27.6512,23300.0
2014-05-05 11:55:00,44.41,44.46,44.4,44.45,28800.0,27.645,27.6761,27.6388,27.6699,28800.0
2014-05-05 12:00:00,44.45,44.46,44.41,44.41,17700.0,27.6699,27.6761,27.645,27.645,17700.0
2014-05-05 12:05:00,44.42,44.45,44.41,44.45,19400.0,27.6512,27.6699,27.645,27.6699,19400.0
2014-05-05 12:10:00,44.45,44.48,44.42,44.43,38800.0,27.6699,27.6886,27.6512,27.6574,38800.0
2014-05-05 12:15:00,44.43,44.44,44.34,44.34,32300.0,27.6574,27.6637,27.6014,27.6014,32300.0
2014-05-05 12:20:00,44.35,44.38,44.34,44.37,17100.0,27.6076,27.6263,27.6014,27.6201,17100.0
2014-05-05 12:25:00,44.38,44.39,44.37,44.38,6300.0,27.6263,27.6325,27.6201,27.6263,6300.0
2014-05-05 12:30:00,44.38,44.39,44.38,44.38,15900.0,27.6263,27.6325,27.6263,27.6263,15900.0
2014-05-05 12:35:00,44.39,44.39,44.33,44.34,50300.0,27.6325,27.6325,27.5952,27.6014,50300.0
2014-05-05 12:40:00,44.34,44.38,44.33,44.38,17500.0,27.6014,27.6263,27.5952,27.6263,17500.0
2014-05-05 12:45:00,44.38,44.4,44.37,44.4,34400.0,27.6263,27.6388,27.6201,27.6388,34400.0
2014-05-05 12:50:00,44.4,44.4,44.38,44.39,30300.0,27.6388,27.6388,27.6263,27.6325,30300.0
2014-05-05 12:55:00,44.39,44.42,44.38,44.41,51200.0,27.6325,27.6512,27.6263,27.645,51200.0
2014-05-05 13:00:00,44.42,44.43,44.39,44.4,38900.0,27.6512,27.6574,27.6325,27.6388,38900.0
2014-05-05 13:05:00,44.39,44.4,44.39,44.39,14800.0,27.6325,27.6388,27.6325,27.6325,14800.0
2014-05-05 13:10:00,44.4,44.43,44.4,44.43,28800.0,27.6388,27.6574,27.6388,27.6574,28800.0
2014-05-05 13:15:00,44.43,44.45,44.42,44.44,22300.0,27.6574,27.6699,27.6512,27.6637,22300.0
2014-05-05 13:20:00,44.45,44.47,44.43,44.46,31500.0,27.6699,27.6823,27.6574,27.6761,31500.0
2014-05-05 13:25:00,44.46,44.49,44.46,44.48,24400.0,27.6761,27.6948,27.6761,27.6886,24400.0
2014-05-05 13:30:00,44.48,44.48,44.46,44.47,31900.0,27.6886,27.6886,27.6761,27.6823,31900.0
2014-05-05 13:35:00,44.47,44.49,44.46,44.48,29800.0,27.6823,27.6948,27.6761,27.6886,29800.0
2014-05-05 13:40:00,44.48,44.48,44.43,44.43,33200.0,27.6886,27.6886,27.6574,27.6574,33200.0
2014-05-05 13:45:00,44.43,44.47,44.43,44.45,33000.0,27.6574,27.6823,27.6574,27.6699,33000.0
2014-05-05 13:50:00,44.46,44.46,44.44,44.45,25600.0,27.6761,27.6761,27.6637,27.6699,25600.0
2014-05-05 13:55:00,44.45,44.45,44.44,44.45,15600.0,27.6699,27.6699,27.6637,27.6699,15600.0
2014-05-05 14:00:00,44.45,44.45,44.37,44.37,38100.0,27.6699,27.6699,27.6201,27.6201,38100.0
2014-05-05 14:05:00,44.36,44.37,44.33,44.33,29000.0,27.6139,27.6201,27.5952,27.5952,29000.0
2014-05-05 14:10:00,44.34,44.34,44.31,44.32,40800.0,27.6014,27.6014,27.5827,27.589,40800.0
2014-05-05 14:15:00,44.33,44.37,44.32,44.35,71500.0,27.5952,27.6201,27.589,27.6076,71500.0
2014-05-05 14:20:00,44.34,44.39,44.34,44.39,23100.0,27.6014,27.6325,27.6014,27.6325,23100.0
2014-05-05 14:25:00,44.39,44.41,44.38,44.41,18200.0,27.6325,27.645,27.6263,27.645,18200.0
2014-05-05 14:30:00,44.41,44.41,44.39,44.39,35400.0,27.645,27.645,27.6325,27.6325,35400.0
2014-05-05 14:35:00,44.39,44.41,44.39,44.41,22300.0,27.6325,27.645,27.6325,27.645,22300.0
2014-05-05 14:40:00,44.41,44.44,44.4,44.44,23600.0,27.645,27.6637,27.6388,27.6637,23600.0
2014-05-05 14:45:00,44.43,44.46,44.42,44.43,55300.0,27.6574,27.6761,27.6512,27.6574,55300.0
2014-05-05 14:50:00,44.44,44.44,44.4,44.41,31300.0,27.6637,27.6637,27.6388,27.645,31300.0
2014-05-05 14:55:00,44.41,44.43,44.41,44.43,28500.0,27.645,27.6574,27.645,27.6574,28500.0
2014-05-05 15:00:00,44.43,44.43,44.39,44.43,48600.0,27.6574,27.6574,27.6325,27.6574,48600.0
2014-05-05 15:05:00,44.43,44.44,44.42,44.43,33600.0,27.6574,27.6637,27.6512,27.6574,33600.0
2014-05-05 15:10:00,44.42,44.46,44.42,44.46,36100.0,27.6512,27.6761,27.6512,27.6761,36100.0
2014-05-05 15:15:00,44.46,44.47,44.44,44.44,84400.0,27.6761,27.6823,27.6637,27.6637,84400.0
2014-05-05 15:20:00,44.44,44.47,44.44,44.47,41400.0,27.6637,27.6823,27.6637,27.6823,41400.0
2014-05-05 15:25:00,44.47,44.48,44.46,44.47,34300.0,27.6823,27.6886,27.6761,27.6823,34300.0
2014-05-05 15:30:00,44.48,44.49,44.44,44.46,69300.0,27.6886,27.6948,27.6637,27.6761,69300.0
2014-05-05 15:35:00,44.45,44.48,44.44,44.46,57700.0,27.6699,27.6886,27.6637,27.6761,57700.0
2014-05-05 15:40:00,44.45,44.48,44.45,44.47,46900.0,27.6699,27.6886,27.6699,27.6823,46900.0
2014-05-05 15:45:00,44.47,44.48,44.42,44.45,168700.0,27.6823,27.6886,27.6512,27.6699,168700.0
2014-05-05 15:50:00,44.45,44.46,44.44,44.46,78000.0,27.6699,27.6761,27.6637,27.6761,78000.0
2014-05-05 15:55:00,44.45,44.51,44.44,44.5,335700.0,27.6699,27.7072,27.6637,27.701,335700.0
2014-05-06 09:30:00,44.43,44.44,44.32,44.44,126000.0,27.6574,27.6637,27.589,27.6637,126000.0
2014-05-06 09:35:00,44.42,44.56,44.42,44.47,57000.0,27.6512,27.7384,27.6512,27.6823,57000.0
2014-05-06 09:40:00,44.48,44.55,44.39,44.41,51800.0,27.6886,27.7321,27.6325,27.645,51800.0
2014-05-06 09:45:00,44.41,44.45,44.36,44.38,31200.0,27.645,27.6699,27.6139,27.6263,31200.0
2014-05-06 09:50:00,44.39,44.4,44.35,44.4,43800.0,27.6325,27.6388,27.6076,27.6388,43800.0
2014-05-06 09:55:00,44.41,44.45,44.38,44.45,25000.0,27.645,27.6699,27.6263,27.6699,25000.0
2014-05-06 10:00:00,44.45,44.45,44.4,44.4,18100.0,27.6699,27.6699,27.6388,27.6388,18100.0
2014-05-06 10:05:00,44.4,44.46,44.39,44.42,31400.0,27.6388,27.6761,27.6325,27.6512,31400.0
2014-05-06 10:10:00,44.41,44.47,44.41,44.43,19700.0,27.645,27.6823,27.645,27.6574,19700.0
2014-05-06 10:15:00,44.44,44.44,44.41,44.43,18700.0,27.6637,27.6637,27.645,27.6574,18700.0
2014-05-06 10:20:00,44.43,44.5,44.43,44.49,32500.0,27.6574,27.701,27.6574,27.6948,32500.0
2014-05-06 10:25:00,44.48,44.53,44.48,44.51,32200.0,27.6886,27.7197,27.6886,27.7072,32200.0
2014-05-06 10:30:00,44.51,44.54,44.5,44.51,25500.0,27.7072,27.7259,27.701,27.7072,25500.0
2014-05-06 10:35:00,44.52,44.52,44.46,44.47,23100.0,27.7135,27.7135,27.6761,27.6823,23100.0
2014-05-06 10:40:00,44.46,44.48,44.44,44.48,19700.0,27.6761,27.6886,27.6637,27.6886,19700.0
2014-05-06 10:45:00,44.48,44.53,44.46,44.53,29900.0,27.6886,27.7197,27.6761,27.7197,29900.0
2014-05-06 10:50:00,44.53,44.55,44.5,44.52,19400.0,27.7197,27.7321,27.701,27.7135,19400.0
2014-05-06 10:55:00,44.53,44.54,44.47,44.47,14900.0,27.7197,27.7259,27.6823,27.6823,14900.0
2014-05-06 11:00:00,44.47,44.56,44.46,44.55,54200.0,27.6823,27.7384,27.6761,27.7321,54200.0
2014-05-06 11:05:00,44.55,44.55,44.5,44.5,39800.0,27.7321,27.7321,27.701,27.701,39800.0
2014-05-06 11:10:00,44.5,44.54,44.5,44.53,12400.0,27.701,27.7259,27.701,27.7197,12400.0
2014-05-06 11:15:00,44.52,44.56,44.51,44.55,33200.0,27.7135,27.7384,27.7072,27.7321,33200.0
2014-05-06 11:20:00,44.55,44.58,44.54,44.56,25200.0,27.7321,27.7508,27.7259,27.7384,25200.0
2014-05-06 11:25:00,44.55,44.57,44.54,44.56,21600.0,27.7321,27.7446,27.7259,27.7384,21600.0
2014-05-06 11:30:00,44.56,44.57,44.53,44.55,39000.0,27.7384,27.7446,27.7197,27.7321,39000.0
2014-05-06 11:35:00,44.56,44.56,44.52,44.54,31400.0,27.7384,27.7384,27.7135,27.7259,31400.0
2014-05-06 11:40:00,44.54,44.56,44.52,44.52,24100.0,27.7259,27.7384,27.7135,27.7135,24100.0
2014-05-06 11:45:00,44.53,44.55,44.53,44.53,16200.0,27.7197,27.7321,27.7197,27.7197,16200.0
2014-05-06 11:50:00,44.53,44.55,44.52,44.53,16600.0,27.7197,27.7321,27.7135,27.7197,16600.0
2014-05-06 11:55:00,44.54,44.54,44.49,44.5,19900.0,27.7259,27.7259,27.6948,27.701,19900.0
2014-05-06 12:00:00,44.49,44.52,44.49,44.49,14600.0,27.6948,27.7135,27.6948,27.6948,14600.0
2014-05-06 12:05:00,44.49,44.5,44.42,44.43,24200.0,27.6948,27.701,27.6512,27.6574,24200.0
2014-05-06 12:10:00,44.43,44.43,44.39,44.39,21000.0,27.6574,27.6574,27.6325,27.6325,21000.0
2014-05-06 12:15:00,44.4,44.41,44.34,44.34,14600.0,27.6388,27.645,27.6014,27.6014,14600.0
2014-05-06 12:20:00,44.34,44.36,44.33,44.34,23700.0,27.6014,27.6139,27.5952,27.6014,23700.0
2014-05-06 12:25:00,44.35,44.39,44.34,44.39,21200.0,27.6076,27.6325,27.6014,27.6325,21200.0
2014-05-06 12:30:00,44.39,44.42,44.39,44.4,11700.0,27.6325,27.6512,27.6325,27.6388,11700.0
2014-05-06 12:35:00,44.41,44.42,44.39,44.4,18900.0,27.645,27.6512,27.6325,27.6388,18900.0
2014-05-06 12:40:00,44.39,44.4,44.37,44.39,12900.0,27.6325,27.6388,27.6201,27.6325,12900.0
2014-05-06 12:45:00,44.39,44.41,44.38,44.39,23700.0,27.6325,27.645,27.6263,27.6325,23700.0
2014-05-06 12:50:00,44.39,44.41,44.38,44.38,8300.0,27.6325,27.645,27.6263,27.6263,8300.0
2014-05-06 12:55:00,44.38,44.4,44.37,44.39,14800.0,27.6263,27.6388,27.6201,27.6325,14800.0
2014-05-06 13:00:00,44.38,44.38,44.37,44.37,5500.0,27.6263,27.6263,27.6201,27.6201,5500.0
2014-05-06 13:05:00,44.37,44.38,44.35,44.37,16700.0,27.6201,27.6263,27.6076,27.6201,16700.0
2014-05-06 13:10:00,44.37,44.38,44.35,44.36,17900.0,27.6201,27.6263,27.6076,27.6139,17900.0
2014-05-06 13:15:00,44.35,44.36,44.35,44.35,2200.0,27.6076,27.6139,27.6076,27.6076,2200.0
2014-05-06 13:20:00,44.35,44.37,44.34,44.37,7000.0,27.6076,27.6201,27.6014,27.6201,7000.0
2014-05-06 13:25:00,44.37,44.39,44.36,44.38,17700.0,27.6201,27.6325,27.6139,27.6263,17700.0
2014-05-06 13:30:00,44.37,44.39,44.35,44.36,21100.0,27.6201,27.6325,27.6076,27.6139,21100.0
2014-05-06 13:35:00,44.35,44.35,44.32,44.33,14600.0,27.6076,27.6076,27.589,27.5952,14600.0
2014-05-06 13:40:00,44.32,44.36,44.32,44.32,14400.0,27.589,27.6139,27.589,27.589,14400.0
2014-05-06 13:45:00,44.32,44.34,44.31,44.32,24400.0,27.589,27.6014,27.5827,27.589,24400.0
2014-05-06 13:50:00,44.32,44.33,44.31,44.31,15700.0,27.589,27.5952,27.5827,27.5827,15700.0
2014-05-06 13:55:00,44.31,44.33,44.3,44.31,21400.0,27.5827,27.5952,27.5765,27.5827,21400.0
2014-05-06 14:00:00,44.31,44.34,44.29,44.34,42700.0,27.5827,27.6014,27.5703,27.6014,42700.0
2014-05-06 14:05:00,44.34,44.39,44.32,44.38,35600.0,27.6014,27.6325,27.589,27.6263,35600.0
2014-05-06 14:10:00,44.37,44.39,44.35,44.38,16500.0,27.6201,27.6325,27.6076,27.6263,16500.0
2014-05-06 14:15:00,44.38,44.4,44.36,44.38,26100.0,27.6263,27.6388,27.6139,27.6263,26100.0
2014-05-06 14:20:00,44.37,44.39,44.35,44.36,26700.0,27.6201,27.6325,27.6076,27.6139,26700.0
2014-05-06 14:25:00,44.36,44.39,44.35,44.39,28200.0,27.6139,27.6325,27.6076,27.6325,28200.0
2014-05-06 14:30:00,44.38,44.39,44.36,44.37,18500.0,27.6263,27.6325,27.6139,27.6201,18500.0
2014-05-06 14:35:00,44.37,44.4,44.36,44.37,23700.0,27.6201,27.6388,27.6139,27.6201,23700.0
2014-05-06 14:40:00,44.37,44.41,44.36,44.39,86400.0,27.6201,27.645,27.6139,27.6325,86400.0
2014-05-06 14:45:00,44.39,44.4,44.38,44.38,17100.0,27.6325,27.6388,27.6263,27.6263,17100.0
2014-05-06 14:50:00,44.38,44.39,44.36,44.38,14300.0,27.6263,27.6325,27.6139,27.6263,14300.0
2014-05-06 14:55:00,44.39,44.39,44.36,44.37,19900.0,27.6325,27.6325,27.6139,27.6201,19900.0
2014-05-06 15:00:00,44.37,44.38,44.35,44.35,16500.0,27.6201,27.6263,27.6076,27.6076,16500.0
2014-05-06 15:05:00,44.35,44.36,44.34,44.35,21300.0,27.6076,27.6139,27.6014,27.6076,21300.0
2014-05-06 15:10:00,44.34,44.41,44.34,44.39,33900.0,27.6014,27.645,27.6014,27.6325,33900.0
2014-05-06 15:15:00,44.39,44.39,44.36,44.37,44200.0,27.6325,27.6325,27.6139,27.6201,44200.0
2014-05-06 15:20:00,44.37,44.38,44.34,44.35,45500.0,27.6201,27.6263,27.6014,27.6076,45500.0
2014-05-06 15:25:00,44.35,44.35,44.34,44.34,19900.0,27.6076,27.6076,27.6014,27.6014,19900.0
2014-05-06 15:30:00,44.35,44.36,44.34,44.35,52000.0,27.6076,27.6139,27.6014,27.6076,52000.0
2014-05-06 15:35:00,44.34,44.36,44.34,44.34,35900.0,27.6014,27.6139,27.6014,27.6014,35900.0
2014-05-06 15:40:00,44.35,44.35,44.32,44.34,55300.0,27.6076,27.6076,27.589,27.6014,55300.0
2014-05-06 15:45:00,44.33,44.36,44.33,44.36,61200.0,27.5952,27.6139,27.5952,27.6139,61200.0
2014-05-06 15:50:00,44.35,44.36,44.34,44.35,97800.0,27.6076,27.6139,27.6014,27.6076,97800.0
2014-05-06 15:55:00,44.35,44.37,44.34,44.34,165500.0,27.6076,27.6201,27.6014,27.6014,165500.0
2014-05-07 09:30:00,44.41,44.56,44.4,44.54,121700.0,27.645,27.7384,27.6388,27.7259,121700.0
2014-05-07 09:35:00,44.57,44.64,44.46,44.52,84700.0,27.7446,27.7882,27.6761,27.7135,84700.0
2014-05-07 09:40:00,44.52,44.62,44.52,44.58,45600.0,27.7135,27.7757,27.7135,27.7508,45600.0
2014-05-07 09:45:00,44.58,44.67,44.57,44.67,37200.0,27.7508,27.8068,27.7446,27.8068,37200.0
2014-05-07 09:50:00,44.67,44.74,44.66,44.72,56500.0,27.8068,27.8504,27.8006,27.838,56500.0
2014-05-07 09:55:00,44.72,44.86,44.72,44.85,61000.0,27.838,27.9251,27.838,27.9189,61000.0
2014-05-07 10:00:00,44.85,44.89,44.8,44.8,65300.0,27.9189,27.9438,27.8878,27.8878,65300.0
2014-05-07 10:05:00,44.81,44.81,44.68,44.71,87300.0,27.894,27.894,27.8131,27.8317,87300.0
2014-05-07 10:10:00,44.7,44.75,44.69,44.73,56000.0,27.8255,27.8566,27.8193,27.8442,56000.0
2014-05-07 10:15:00,44.72,44.73,44.66,44.67,51100.0,27.838,27.8442,27.8006,27.8068,51100.0
2014-05-07 10:20:00,44.66,44.66,44.6,44.64,44300.0,27.8006,27.8006,27.7633,27.7882,44300.0
2014-05-07 10:25:00,44.64,44.64,44.61,44.64,29000.0,27.7882,27.7882,27.7695,27.7882,29000.0
2014-05-07 10:30:00,44.64,44.67,44.63,44.65,38800.0,27.7882,27.8068,27.7819,27.7944,38800.0
2014-05-07 10:35:00,44.66,44.74,44.66,44.74,50700.0,27.8006,27.8504,27.8006,27.8504,50700.0
2014-05-07 10:40:00,44.74,44.77,44.73,44.76,25900.0,27.8504,27.8691,27.8442,27.8629,25900.0
2014-05-07 10:45:00,44.77,44.81,44.75,44.81,20000.0,27.8691,27.894,27.8566,27.894,20000.0
2014-05-07 10:50:00,44.82,44.85,44.81,44.82,25100.0,27.9002,27.9189,27.894,27.9002,25100.0
2014-05-07 10:55:00,44.82,44.88,44.81,44.87,34900.0,27.9002,27.9376,27.894,27.9313,34900.0
2014-05-07 11:00:00,44.87,44.94,44.86,44.93,66700.0,27.9313,27.9749,27.9251,27.9687,66700.0
2014-05-07 11:05:00,44.93,44.95,44.91,44.94,69000.0,27.9687,27.9811,27.9562,27.9749,69000.0
2014-05-07 11:10:00,44.94,44.98,44.93,44.97,66000.0,27.9749,27.9998,27.9687,27.9936,66000.0
2014-05-07 11:15:00,44.97,44.97,44.92,44.94,72400.0,27.9936,27.9936,27.9625,27.9749,72400.0
2014-05-07 11:20:00,44.94,44.96,44.92,44.96,34800.0,27.9749,27.9874,27.9625,27.9874,34800.0
2014-05-07 11:25:00,44.96,44.96,44.93,44.96,50600.0,27.9874,27.9874,27.9687,27.9874,50600.0
2014-05-07 11:30:00,44.96,45.0,44.96,44.98,123200.0,27.9874,28.0123,27.9874,27.9998,123200.0
2014-05-07 11:35:00,44.98,44.99,44.94,44.95,81900.0,27.9998,28.006,27.9749,27.9811,81900.0
2014-05-07 11:40:00,44.94,44.95,44.91,44.91,56200.0,27.9749,27.9811,27.9562,27.9562,56200.0
2014-05-07 11:45:00,44.91,44.92,44.87,44.87,32100.0,27.9562,27.9625,27.9313,27.9313,32100.0
2014-05-07 11:50:00,44.88,44.89,44.84,44.84,62600.0,27.9376,27.9438,27.9127,27.9127,62600.0
2014-05-07 11:55:00,44.85,44.87,44.84,44.84,28300.0,27.9189,27.9313,27.9127,27.9127,28300.0
2014-05-07 12:00:00,44.84,44.85,44.82,44.83,16800.0,27.9127,27.9189,27.9002,27.9064,16800.0
2014-05-07 12:05:00,44.83,44.86,44.82,44.83,67300.0,27.9064,27.9251,27.9002,27.9064,67300.0
2014-05-07 12:10:00,44.83,44.85,44.82,44.84,16700.0,27.9064,27.9189,27.9002,27.9127,16700.0
2014-05-07 12:15:00,44.85,44.85,44.82,44.82,12800.0,27.9189,27.9189,27.9002,27.9002,12800.0
2014-05-07 12:20:00,44.83,44.83,44.8,44.8,31100.0,27.9064,27.9064,27.8878,27.8878,31100.0
2014-05-07 12:25:00,44.8,44.8,44.76,44.77,13300.0,27.8878,27.8878,27.8629,27.8691,13300.0
2014-05-07 12:30:00,44.77,44.78,44.75,44.76,32400.0,27.8691,27.8753,27.8566,27.8629,32400.0
2014-05-07 12:35:00,44.75,44.77,44.73,44.73,16100.0,27.8566,27.8691,27.8442,27.8442,16100.0
2014-05-07 12:40:00,44.73,44.73,44.71,44.72,25200.0,27.8442,27.8442,27.8317,27.838,25200.0
2014-05-07 12:45:00,44.72,44.75,44.72,44.74,44500.0,27.838,27.8566,27.838,27.8504,44500.0
2014-05-07 12:50:00,44.75,44.76,44.73,44.75,53500.0,27.8566,27.8629,27.8442,27.8566,53500.0
2014-05-07 12:55:00,44.75,44.78,44.74,44.78,16300.0,27.8566,27.8753,27.8504,27.8753,16300.0
2014-05-07 13:00:00,44.78,44.81,44.77,44.8,32800.0,27.8753,27.894,27.8691,27.8878,32800.0
2014-05-07 13:05:00,44.8,44.81,44.78,44.8,42000.0,27.8878,27.894,27.8753,27.8878,42000.0
2014-05-07 13:10:00,44.8,44.81,44.79,44.79,24500.0,27.8878,27.894,27.8815,27.8815,24500.0
2014-05-07 13:15:00,44.79,44.83,44.79,44.8,24600.0,27.8815,27.9064,27.8815,27.8878,24600.0
2014-05-07 13:20:00,44.81,44.83,44.8,44.83,11600.0,27.894,27.9064,27.8878,27.9064,11600.0
2014-05-07 13:25:00,44.83,44.85,44.78,44.78,21200.0,27.9064,27.9189,27.8753,27.8753,21200.0
2014-05-07 13:30:00,44.78,44.79,44.76,44.77,15600.0,27.8753,27.8815,27.8629,27.8691,15600.0
2014-05-07 13:35:00,44.77,44.79,44.75,44.78,45100.0,27.8691,27.8815,27.8566,27.8753,45100.0
2014-05-07 13:40:00,44.78,44.78,44.76,44.77,30100.0,27.8753,27.8753,27.8629,27.8691,30100.0
2014-05-07 13:45:00,44.77,44.78,44.75,44.75,19500.0,27.8691,27.8753,27.8566,27.8566,19500.0
2014-05-07 13:50:00,44.76,44.78,44.76,44.77,19100.0,27.8629,27.8753,27.8629,27.8691,19100.0
2014-05-07 13:55:00,44.76,44.77,44.76,44.76,6100.0,27.8629,27.8691,27.8629,27.8629,6100.0
2014-05-07 14:00:00,44.76,44.77,44.75,44.75,35200.0,27.8629,27.8691,27.8566,27.8566,35200.0
2014-05-07 14:05:00,44.76,44.76,44.73,44.73,46500.0,27.8629,27.8629,27.8442,27.8442,46500.0
2014-05-07 14:10:00,44.74,44.75,44.72,44.75,36800.0,27.8504,27.8566,27.838,27.8566,36800.0
2014-05-07 14:15:00,44.75,44.75,44.74,44.75,18800.0,27.8566,27.8566,27.8504,27.8566,18800.0
2014-05-07 14:20:00,44.75,44.75,44.74,44.75,19800.0,27.8566,27.8566,27.8504,27.8566,19800.0
2014-05-07 14:25:00,44.75,44.76,44.73,44.76,38000.0,27.8566,27.8629,27.8442,27.8629,38000.0
2014-05-07 14:30:00,44.75,44.75,44.71,44.71,37300.0,27.8566,27.8566,27.8317,27.8317,37300.0
2014-05-07 14:35:00,44.71,44.74,44.71,44.73,18100.0,27.8317,27.8504,27.8317,27.8442,18100.0
2014-05-07 14:40:00,44.73,44.74,44.72,44.72,28200.0,27.8442,27.8504,27.838,27.838,28200.0
2014-05-07 14:45:00,44.73,44.73,44.7,44.71,25700.0,27.8442,27.8442,27.8255,27.8317,25700.0
2014-05-07 14:50:00,44.7,44.71,44.68,44.68,29000.0,27.8255,27.8317,27.8131,27.8131,29000.0
2014-05-07 14:55:00,44.69,44.7,44.68,44.69,23700.0,27.8193,27.8255,27.8131,27.8193,23700.0
2014-05-07 15:00:00,44.7,44.7,44.69,44.7,16200.0,27.8255,27.8255,27.8193,27.8255,16200.0
2014-05-07 15:05:00,44.69,44.7,44.66,44.69,50600.0,27.8193,27.8255,27.8006,27.8193,50600.0
2014-05-07 15:10:00,44.69,44.72,44.68,44.71,106000.0,27.8193,27.838,27.8131,27.8317,106000.0
2014-05-07 15:15:00,44.71,44.73,44.69,44.71,37100.0,27.8317,27.8442,27.8193,27.8317,37100.0
2014-05-07 15:20:00,44.72,44.72,44.69,44.71,53400.0,27.838,27.838,27.8193,27.8317,53400.0
2014-05-07 15:25:00,44.72,44.74,44.72,44.73,25800.0,27.838,27.8504,27.838,27.8442,25800.0
2014-05-07 15:30:00,44.73,44.78,44.73,44.75,61500.0,27.8442,27.8753,27.8442,27.8566,61500.0
2014-05-07 15:35:00,44.76,44.82,44.75,44.82,123800.0,27.8629,27.9002,27.8566,27.9002,123800.0
2014-05-07 15:40:00,44.83,44.88,44.81,44.87,116200.0,27.9064,27.9376,27.894,27.9313,116200.0
2014-05-07 15:45:00,44.87,44.87,44.85,44.85,55900.0,27.9313,27.9313,27.9189,27.9189,55900.0
2014-05-07 15:50:00,44.85,44.87,44.8,44.8,188400.0,27.9189,27.9313,27.8878,27.8878,188400.0
2014-05-07 15:55:00,44.81,44.86,44.8,44.85,262600.0,27.894,27.9251,27.8878,27.9189,262600.0
2014-05-08 09:30:00,44.89,44.92,44.82,44.89,90000.0,27.9438,27.9625,27.9002,27.9438,90000.0
2014-05-08 09:35:00,44.9,44.9,44.67,44.67,50500.0,27.95,27.95,27.8068,27.8068,50500.0
2014-05-08 09:40:00,44.68,44.72,44.67,44.7,103600.0,27.8131,27.838,27.8068,27.8255,103600.0
2014-05-08 09:45:00,44.7,44.78,44.67,44.77,97900.0,27.8255,27.8753,27.8068,27.8691,97900.0
2014-05-08 09:50:00,44.77,44.83,44.75,44.82,106700.0,27.8691,27.9064,27.8566,27.9002,106700.0
2014-05-08 09:55:00,44.83,44.86,44.81,44.82,52800.0,27.9064,27.9251,27.894,27.9002,52800.0
2014-05-08 10:00:00,44.82,44.82,44.78,44.8,56800.0,27.9002,27.9002,27.8753,27.8878,56800.0
2014-05-08 10:05:00,44.8,44.8,44.71,44.72,60300.0,27.8878,27.8878,27.8317,27.838,60300.0
2014-05-08 10:10:00,44.71,44.71,44.53,44.54,67300.0,27.8317,27.8317,27.7197,27.7259,67300.0
2014-05-08 10:15:00,44.54,44.55,44.5,44.53,82600.0,27.7259,27.7321,27.701,27.7197,82600.0
2014-05-08 10:20:00,44.53,44.53,44.5,44.51,66800.0,27.7197,27.7197,27.701,27.7072,66800.0
2014-05-08 10:25:00,44.51,44.51,44.46,44.47,73300.0,27.7072,27.7072,27.6761,27.6823,73300.0
2014-05-08 10:30:00,44.47,44.48,44.46,44.47,51800.0,27.6823,27.6886,27.6761,27.6823,51800.0
2014-05-08 10:35:00,44.48,44.51,44.48,44.51,29300.0,27.6886,27.7072,27.6886,27.7072,29300.0
2014-05-08 10:40:00,44.51,44.55,44.51,44.53,41800.0,27.7072,27.7321,27.7072,27.7197,41800.0
2014-05-08 10:45:00,44.53,44.56,44.51,44.55,38100.0,27.7197,27.7384,27.7072,27.7321,38100.0
2014-05-08 10:50:00,44.56,44.59,44.55,44.58,39300.0,27.7384,27.757,27.7321,27.7508,39300.0
2014-05-08 10:55:00,44.58,44.62,44.57,44.59,23900.0,27.7508,27.7757,27.7446,27.757,23900.0
2014-05-08 11:00:00,44.59,44.59,44.57,44.57,20100.0,27.757,27.757,27.7446,27.7446,20100.0
2014-05-08 11:05:00,44.58,44.58,44.49,44.5,60000.0,27.7508,27.7508,27.6948,27.701,60000.0
2014-05-08 11:10:00,44.5,44.53,44.49,44.52,40800.0,27.701,27.7197,27.6948,27.7135,40800.0
2014-05-08 11:15:00,44.52,44.53,44.51,44.52,7100.0,27.7135,27.7197,27.7072,27.7135,7100.0
2014-05-08 11:20:00,44.51,44.53,44.51,44.51,30900.0,27.7072,27.7197,27.7072,27.7072,30900.0
2014-05-08 11:25:00,44.52,44.52,44.51,44.51,25400.0,27.7135,27.7135,27.7072,27.7072,25400.0
2014-05-08 11:30:00,44.52,44.53,44.51,44.53,36900.0,27.7135,27.7197,27.7072,27.7197,36900.0
2014-05-08 11:35:00,44.53,44.53,44.5,44.5,30600.0,27.7197,27.7197,27.701,27.701,30600.0
2014-05-08 11:40:00,44.51,44.51,44.46,44.47,31400.0,27.7072,27.7072,27.6761,27.6823,31400.0
2014-05-08 11:45:00,44.48,44.49,44.46,44.47,23800.0,27.6886,27.6948,27.6761,27.6823,23800.0
2014-05-08 11:50:00,44.47,44.49,44.47,44.48,31100.0,27.6823,27.6948,27.6823,27.6886,31100.0
2014-05-08 11:55:00,44.49,44.5,44.47,44.5,108200.0,27.6948,27.701,27.6823,27.701,108200.0
2014-05-08 12:00:00,44.5,44.5,44.48,44.49,14000.0,27.701,27.701,27.6886,27.6948,14000.0
2014-05-08 12:05:00,44.49,44.49,44.45,44.46,36100.0,27.6948,27.6948,27.6699,27.6761,36100.0
2014-05-08 12:10:00,44.46,44.46,44.42,44.42,34300.0,27.6761,27.6761,27.6512,27.6512,34300.0
2014-05-08 12:15:00,44.42,44.44,44.4,44.44,58400.0,27.6512,27.6637,27.6388,27.6637,58400.0
2014-05-08 12:20:00,44.45,44.46,44.43,44.45,25400.0,27.6699,27.6761,27.6574,27.6699,25400.0
2014-05-08 12:25:00,44.46,44.46,44.45,44.46,17500.0,27.6761,27.6761,27.6699,27.6761,17500.0
2014-05-08 12:30:00,44.45,44.46,44.42,44.42,16100.0,27.6699,27.6761,27.6512,27.6512,16100.0
2014-05-08 12:35:00,44.42,44.43,44.4,44.41,25300.0,27.6512,27.6574,27.6388,27.645,25300.0
2014-05-08 12:40:00,44.41,44.42,44.41,44.42,29500.0,27.645,27.6512,27.645,27.6512,29500.0
2014-05-08 12:45:00,44.42,44.43,44.41,44.43,20100.0,27.6512,27.6574,27.645,27.6574,20100.0
2014-05-08 12:50:00,44.43,44.43,44.4,44.4,73400.0,27.6574,27.6574,27.6388,27.6388,73400.0
2014-05-08 12:55:00,44.41,44.41,44.35,44.37,59600.0,27.645,27.645,27.6076,27.6201,59600.0
2014-05-08 13:00:00,44.36,44.37,44.31,44.32,63700.0,27.6139,27.6201,27.5827,27.589,63700.0
2014-05-08 13:05:00,44.32,44.33,44.27,44.27,36100.0,27.589,27.5952,27.5578,27.5578,36100.0
2014-05-08 13:10:00,44.27,44.32,44.26,44.32,82300.0,27.5578,27.589,27.5516,27.589,82300.0
2014-05-08 13:15:00,44.31,44.36,44.31,44.36,26800.0,27.5827,27.6139,27.5827,27.6139,26800.0
2014-05-08 13:20:00,44.36,44.4,44.35,44.35,139900.0,27.6139,27.6388,27.6076,27.6076,139900.0
2014-05-08 13:25:00,44.35,44.36,44.34,44.35,36400.0,27.6076,27.6139,27.6014,27.6076,36400.0
2014-05-08 13:30:00,44.34,44.36,44.34,44.36,26900.0,27.6014,27.6139,27.6014,27.6139,26900.0
2014-05-08 13:35:00,44.35,44.38,44.35,44.37,28900.0,27.6076,27.6263,27.6076,27.6201,28900.0
2014-05-08 13:40:00,44.37,44.38,44.37,44.38,15000.0,27.6201,27.6263,27.6201,27.6263,15000.0
2014-05-08 13:45:00,44.37,44.38,44.35,44.37,65100.0,27.6201,27.6263,27.6076,27.6201,65100.0
2014-05-08 13:50:00,44.37,44.38,44.34,44.34,66900.0,27.6201,27.6263,27.6014,27.6014,66900.0
2014-05-08 13:55:00,44.34,44.39,44.34,44.36,94000.0,27.6014,27.6325,27.6014,27.6139,94000.0
2014-05-08 14:00:00,44.36,44.39,44.31,44.31,192100.0,27.6139,27.6325,27.5827,27.5827,192100.0
2014-05-08 14:05:00,44.31,44.33,44.28,44.28,51700.0,27.5827,27.5952,27.5641,27.5641,51700.0
2014-05-08 14:10:00,44.28,44.29,44.25,44.25,49800.0,27.5641,27.5703,27.5454,27.5454,49800.0
2014-05-08 14:15:00,44.25,44.27,44.23,44.25,69800.0,27.5454,27.5578,27.5329,27.5454,69800.0
2014-05-08 14:20:00,44.26,44.3,44.25,44.28,23500.0,27.5516,27.5765,27.5454,27.5641,23500.0
2014-05-08 14:25:00,44.29,44.29,44.26,44.27,30500.0,27.5703,27.5703,27.5516,27.5578,30500.0
2014-05-08 14:30:00,44.28,44.28,44.23,44.23,40900.0,27.5641,27.5641,27.5329,27.5329,40900.0
2014-05-08 14:35:00,44.23,44.26,44.23,44.26,26300.0,27.5329,27.5516,27.5329,27.5516,26300.0
2014-05-08 14:40:00,44.26,44.26,44.23,44.25,49500.0,27.5516,27.5516,27.5329,27.5454,49500.0
2014-05-08 14:45:00,44.24,44.25,44.23,44.25,53200.0,27.5392,27.5454,27.5329,27.5454,53200.0
2014-05-08 14:50:00,44.24,44.25,44.22,44.24,53300.0,27.5392,27.5454,27.5267,27.5392,53300.0
2014-05-08 14:55:00,44.24,44.25,44.23,44.23,48100.0,27.5392,27.5454,27.5329,27.5329,48100.0
2014-05-08 15:00:00,44.23,44.25,44.22,44.22,78300.0,27.5329,27.5454,27.5267,27.5267,78300.0
2014-05-08 15:05:00,44.22,44.25,44.19,44.2,80500.0,27.5267,27.5454,27.508,27.5143,80500.0
2014-05-08 15:10:00,44.2,44.2,44.17,44.18,54100.0,27.5143,27.5143,27.4956,27.5018,54100.0
2014-05-08 15:15:00,44.18,44.19,44.16,44.16,50200.0,27.5018,27.508,27.4894,27.4894,50200.0
2014-05-08 15:20:00,44.17,44.17,44.15,44.17,64100.0,27.4956,27.4956,27.4831,27.4956,64100.0
2014-05-08 15:25:00,44.17,44.2,44.16,44.2,52600.0,27.4956,27.5143,27.4894,27.5143,52600.0
2014-05-08 15:30:00,44.2,44.21,44.18,44.21,57700.0,27.5143,27.5205,27.5018,27.5205,57700.0
2014-05-08 15:35:00,44.21,44.22,44.2,44.22,69100.0,27.5205,27.5267,27.5143,27.5267,69100.0
2014-05-08 15:40:00,44.22,44.23,44.19,44.23,261500.0,27.5267,27.5329,27.508,27.5329,261500.0
2014-05-08 15:45:00,44.23,44.24,44.23,44.23,71600.0,27.5329,27.5392,27.5329,27.5329,71600.0
2014-05-08 15:50:00,44.23,44.25,44.21,44.25,150000.0,27.5329,27.5454,27.5205,27.5454,150000.0
2014-05-08 15:55:00,44.25,44.26,44.19,44.2,369600.0,27.5454,27.5516,27.508,27.5143,369600.0
2014-05-09 09:30:00,44.15,44.37,44.15,44.23,145800.0,27.4831,27.6201,27.4831,27.5329,145800.0
2014-05-09 09:35:00,44.25,44.42,44.18,44.38,170400.0,27.5454,27.6512,27.5018,27.6263,170400.0
2014-05-09 09:40:00,44.38,44.47,44.37,44.4,80500.0,27.6263,27.6823,27.6201,27.6388,80500.0
2014-05-09 09:45:00,44.4,44.4,44.28,44.29,96300.0,27.6388,27.6388,27.5641,27.5703,96300.0
2014-05-09 09:50:00,44.28,44.3,44.22,44.3,318800.0,27.5641,27.5765,27.5267,27.5765,318800.0
2014-05-09 09:55:00,44.31,44.35,44.24,44.31,37800.0,27.5827,27.6076,27.5392,27.5827,37800.0
2014-05-09 10:00:00,44.3,44.31,44.27,44.29,87000.0,27.5765,27.5827,27.5578,27.5703,87000.0
2014-05-09 10:05:00,44.29,44.31,44.25,44.26,71600.0,27.5703,27.5827,27.5454,27.5516,71600.0
2014-05-09 10:10:00,44.25,44.25,44.18,44.18,52000.0,27.5454,27.5454,27.5018,27.5018,52000.0
2014-05-09 10:15:00,44.19,44.19,44.14,44.18,65900.0,27.508,27.508,27.4769,27.5018,65900.0
2014-05-09 10:20:00,44.19,44.21,44.18,44.2,42000.0,27.508,27.5205,27.5018,27.5143,42000.0
2014-05-09 10:25:00,44.2,44.25,44.19,44.25,67000.0,27.5143,27.5454,27.508,27.5454,67000.0
2014-05-09 10:30:00,44.25,44.26,44.23,44.25,51900.0,27.5454,27.5516,27.5329,27.5454,51900.0
2014-05-09 10:35:00,44.25,44.25,44.21,44.23,63100.0,27.5454,27.5454,27.5205,27.5329,63100.0
2014-05-09 10:40:00,44.23,44.3,44.22,44.3,86800.0,27.5329,27.5765,27.5267,27.5765,86800.0
2014-05-09 10:45:00,44.3,44.3,44.25,44.25,101800.0,27.5765,27.5765,27.5454,27.5454,101800.0
2014-05-09 10:50:00,44.26,44.33,44.22,44.33,68300.0,27.5516,27.5952,27.5267,27.5952,68300.0
2014-05-09 10:55:00,44.33,44.37,44.33,44.35,189900.0,27.5952,27.6201,27.5952,27.6076,189900.0
2014-05-09 11:00:00,44.36,44.36,44.33,44.35,29100.0,27.6139,27.6139,27.5952,27.6076,29100.0
2014-05-09 11:05:00,44.34,44.35,44.3,44.3,79200.0,27.6014,27.6076,27.5765,27.5765,79200.0
2014-05-09 11:10:00,44.31,44.35,44.3,44.32,74100.0,27.5827,27.6076,27.5765,27.589,74100.0
2014-05-09 11:15:00,44.32,44.33,44.3,44.3,32800.0,27.589,27.5952,27.5765,27.5765,32800.0
2014-05-09 11:20:00,44.3,44.33,44.29,44.32,60400.0,27.5765,27.5952,27.5703,27.589,60400.0
2014-05-09 11:25:00,44.32,44.38,44.31,44.35,34600.0,27.589,27.6263,27.5827,27.6076,34600.0
2014-05-09 11:30:00,44.36,44.38,44.33,44.34,36000.0,27.6139,27.6263,27.5952,27.6014,36000.0
2014-05-09 11:35:00,44.33,44.34,44.28,44.28,42400.0,27.5952,27.6014,27.5641,27.5641,42400.0
2014-05-09 11:40:00,44.28,44.29,44.26,44.27,34000.0,27.5641,27.5703,27.5516,27.5578,34000.0
2014-05-09 11:45:00,44.27,44.28,44.22,44.22,45700.0,27.5578,27.5641,27.5267,27.5267,45700.0
2014-05-09 11:50:00,44.22,44.23,44.15,44.15,41300.0,27.5267,27.5329,27.4831,27.4831,41300.0
2014-05-09 11:55:00,44.15,44.15,44.06,44.06,78800.0,27.4831,27.4831,27.4271,27.4271,78800.0
2014-05-09 12:00:00,44.07,44.07,43.96,43.98,184600.0,27.4333,27.4333,27.3649,27.3773,184600.0
2014-05-09 12:05:00,43.98,44.07,43.94,44.06,126100.0,27.3773,27.4333,27.3524,27.4271,126100.0
2014-05-09 12:10:00,44.05,44.06,44.0,44.0,41400.0,27.4209,27.4271,27.3898,27.3898,41400.0
2014-05-09 12:15:00,44.01,44.01,43.98,43.99,43100.0,27.396,27.396,27.3773,27.3835,43100.0
2014-05-09 12:20:00,43.98,43.99,43.98,43.99,20300.0,27.3773,27.3835,27.3773,27.3835,20300.0
2014-05-09 12:25:00,43.98,43.99,43.95,43.99,45200.0,27.3773,27.3835,27.3586,27.3835,45200.0
2014-05-09 12:30:00,43.99,44.04,43.98,44.0,63700.0,27.3835,27.4147,27.3773,27.3898,63700.0
2014-05-09 12:35:00,44.0,44.0,43.96,43.96,34300.0,27.3898,27.3898,27.3649,27.3649,34300.0
2014-05-09 12:40:00,43.97,43.98,43.94,43.97,288200.0,27.3711,27.3773,27.3524,27.3711,288200.0
2014-05-09 12:45:00,43.98,44.0,43.97,43.99,157800.0,27.3773,27.3898,27.3711,27.3835,157800.0
2014-05-09 12:50:00,43.98,43.99,43.95,43.95,23800.0,27.3773,27.3835,27.3586,27.3586,23800.0
2014-05-09 12:55:00,43.95,43.96,43.94,43.96,30500.0,27.3586,27.3649,27.3524,27.3649,30500.0
2014-05-09 13:00:00,43.96,43.99,43.96,43.99,30200.0,27.3649,27.3835,27.3649,27.3835,30200.0
2014-05-09 13:05:00,43.98,44.05,43.98,44.01,46900.0,27.3773,27.4209,27.3773,27.396,46900.0
2014-05-09 13:10:00,44.01,44.04,44.0,44.01,38000.0,27.396,27.4147,27.3898,27.396,38000.0
2014-05-09 13:15:00,44.01,44.09,44.0,44.08,28600.0,27.396,27.4458,27.3898,27.4396,28600.0
2014-05-09 13:20:00,44.08,44.08,44.02,44.02,27600.0,27.4396,27.4396,27.4022,27.4022,27600.0
2014-05-09 13:25:00,44.02,44.03,43.99,43.99,37600.0,27.4022,27.4084,27.3835,27.3835,37600.0
2014-05-09 13:30:00,43.99,44.02,43.99,44.0,26200.0,27.3835,27.4022,27.3835,27.3898,26200.0
2014-05-09 13:35:00,44.01,44.01,43.98,43.98,36000.0,27.396,27.396,27.3773,27.3773,36000.0
2014-05-09 13:40:00,43.98,44.01,43.98,43.98,32900.0,27.3773,27.396,27.3773,27.3773,32900.0
2014-05-09 13:45:00,43.98,43.98,43.96,43.98,32700.0,27.3773,27.3773,27.3649,27.3773,32700.0
2014-05-09 13:50:00,43.98,44.04,43.98,43.99,30400.0,27.3773,27.4147,27.3773,27.3835,30400.0
2014-05-09 13:55:00,43.99,44.0,43.96,43.96,22300.0,27.3835,27.3898,27.3649,27.3649,22300.0
2014-05-09 14:00:00,43.96,43.99,43.94,43.94,39400.0,27.3649,27.3835,27.3524,27.3524,39400.0
2014-05-09 14:05:00,43.94,43.95,43.92,43.92,33300.0,27.3524,27.3586,27.34,27.34,33300.0
2014-05-09 14:10:00,43.93,43.93,43.91,43.91,23000.0,27.3462,27.3462,27.3337,27.3337,23000.0
2014-05-09 14:15:00,43.91,43.91,43.86,43.88,82900.0,27.3337,27.3337,27.3026,27.3151,82900.0
2014-05-09 14:20:00,43.87,43.88,43.8,43.8,43100.0,27.3088,27.3151,27.2653,27.2653,43100.0
2014-05-09 14:25:00,43.8,43.85,43.8,43.82,43500.0,27.2653,27.2964,27.2653,27.2777,43500.0
2014-05-09 14:30:00,43.83,43.85,43.81,43.83,50900.0,27.2839,27.2964,27.2715,27.2839,50900.0
2014-05-09 14:35:00,43.82,43.84,43.76,43.76,49400.0,27.2777,27.2902,27.2404,27.2404,49400.0
2014-05-09 14:40:00,43.76,43.77,43.7,43.7,53800.0,27.2404,27.2466,27.203,27.203,53800.0
2014-05-09 14:45:00,43.7,43.72,43.65,43.67,62400.0,27.203,27.2155,27.1719,27.1843,62400.0
2014-05-09 14:50:00,43.68,43.72,43.67,43.67,44900.0,27.1906,27.2155,27.1843,27.1843,44900.0
2014-05-09 14:55:00,43.67,43.69,43.67,43.67,48700.0,27.1843,27.1968,27.1843,27.1843,48700.0
2014-05-09 15:00:00,43.67,43.76,43.67,43.74,249400.0,27.1843,27.2404,27.1843,27.2279,249400.0
2014-05-09 15:05:00,43.74,43.75,43.7,43.74,55400.0,27.2279,27.2341,27.203,27.2279,55400.0
2014-05-09 15:10:00,43.75,43.75,43.72,43.72,38200.0,27.2341,27.2341,27.2155,27.2155,38200.0
2014-05-09 15:15:00,43.72,43.73,43.69,43.71,48000.0,27.2155,27.2217,27.1968,27.2092,48000.0
2014-05-09 15:20:00,43.71,43.72,43.66,43.69,47700.0,27.2092,27.2155,27.1781,27.1968,47700.0
2014-05-09 15:25:00,43.69,43.72,43.69,43.72,36800.0,27.1968,27.2155,27.1968,27.2155,36800.0
2014-05-09 15:30:00,43.71,43.74,43.7,43.73,81900.0,27.2092,27.2279,27.203,27.2217,81900.0
2014-05-09 15:35:00,43.73,43.77,43.73,43.73,104000.0,27.2217,27.2466,27.2217,27.2217,104000.0
2014-05-09 15:40:00,43.73,43.74,43.71,43.71,83600.0,27.2217,27.2279,27.2092,27.2092,83600.0
2014-05-09 15:45:00,43.72,43.72,43.67,43.67,180300.0,27.2155,27.2155,27.1843,27.1843,180300.0
2014-05-09 15:50:00,43.67,43.69,43.67,43.69,124100.0,27.1843,27.1968,27.1843,27.1968,124100.0
2014-05-09 15:55:00,43.69,43.69,43.66,43.68,407200.0,27.1968,27.1968,27.1781,27.1906,407200.0
2014-05-12 09:30:00,43.77,43.82,43.62,43.66,154200.0,27.2466,27.2777,27.1532,27.1781,154200.0
2014-05-12 09:35:00,43.66,43.79,43.66,43.73,59700.0,27.1781,27.259,27.1781,27.2217,59700.0
2014-05-12 09:40:00,43.72,43.77,43.67,43.68,73700.0,27.2155,27.2466,27.1843,27.1906,73700.0
2014-05-12 09:45:00,43.69,43.73,43.67,43.67,60000.0,27.1968,27.2217,27.1843,27.1843,60000.0
2014-05-12 09:50:00,43.67,43.68,43.59,43.59,51700.0,27.1843,27.1906,27.1345,27.1345,51700.0
2014-05-12 09:55:00,43.59,43.59,43.41,43.46,172800.0,27.1345,27.1345,27.0225,27.0536,172800.0
2014-05-12 10:00:00,43.46,43.59,43.46,43.53,68700.0,27.0536,27.1345,27.0536,27.0972,68700.0
2014-05-12 10:05:00,43.53,43.54,43.45,43.48,50700.0,27.0972,27.1034,27.0474,27.0661,50700.0
2014-05-12 10:10:00,43.49,43.5,43.46,43.5,59800.0,27.0723,27.0785,27.0536,27.0785,59800.0
2014-05-12 10:15:00,43.49,43.53,43.46,43.46,90000.0,27.0723,27.0972,27.0536,27.0536,90000.0
2014-05-12 10:20:00,43.45,43.46,43.35,43.36,57200.0,27.0474,27.0536,26.9851,26.9914,57200.0
2014-05-12 10:25:00,43.37,43.41,43.36,43.41,68600.0,26.9976,27.0225,26.9914,27.0225,68600.0
2014-05-12 10:30:00,43.42,43.44,43.36,43.44,102000.0,27.0287,27.0412,26.9914,27.0412,102000.0
2014-05-12 10:35:00,43.45,43.46,43.37,43.38,35100.0,27.0474,27.0536,26.9976,27.0038,35100.0
2014-05-12 10:40:00,43.37,43.45,43.35,43.45,90100.0,26.9976,27.0474,26.9851,27.0474,90100.0
2014-05-12 10:45:00,43.44,43.46,43.43,43.44,107400.0,27.0412,27.0536,27.0349,27.0412,107400.0
2014-05-12 10:50:00,43.44,43.46,43.43,43.43,36100.0,27.0412,27.0536,27.0349,27.0349,36100.0
2014-05-12 10:55:00,43.44,43.46,43.42,43.44,93700.0,27.0412,27.0536,27.0287,27.0412,93700.0
2014-05-12 11:00:00,43.43,43.45,43.41,43.43,95900.0,27.0349,27.0474,27.0225,27.0349,95900.0
2014-05-12 11:05:00,43.43,43.44,43.42,43.44,37100.0,27.0349,27.0412,27.0287,27.0412,37100.0
2014-05-12 11:10:00,43.44,43.46,43.42,43.46,47300.0,27.0412,27.0536,27.0287,27.0536,47300.0
2014-05-12 11:15:00,43.46,43.47,43.45,43.46,26700.0,27.0536,27.0598,27.0474,27.0536,26700.0
2014-05-12 11:20:00,43.45,43.46,43.43,43.45,38200.0,27.0474,27.0536,27.0349,27.0474,38200.0
2014-05-12 11:25:00,43.44,43.46,43.44,43.46,19300.0,27.0412,27.0536,27.0412,27.0536,19300.0
2014-05-12 11:30:00,43.46,43.49,43.45,43.49,25900.0,27.0536,27.0723,27.0474,27.0723,25900.0
2014-05-12 11:35:00,43.49,43.54,43.46,43.53,58300.0,27.0723,27.1034,27.0536,27.0972,58300.0
2014-05-12 11:40:00,43.54,43.55,43.44,43.55,112200.0,27.1034,27.1096,27.0412,27.1096,112200.0
2014-05-12 11:45:00,43.54,43.57,43.53,43.54,60100.0,27.1034,27.1221,27.0972,27.1034,60100.0
2014-05-12 11:50:00,43.54,43.56,43.52,43.53,48100.0,27.1034,27.1159,27.091,27.0972,48100.0
2014-05-12 11:55:00,43.53,43.53,43.49,43.5,50300.0,27.0972,27.0972,27.0723,27.0785,50300.0
2014-05-12 12:00:00,43.5,43.51,43.45,43.46,57800.0,27.0785,27.0847,27.0474,27.0536,57800.0
2014-05-12 12:05:00,43.45,43.46,43.44,43.46,51500.0,27.0474,27.0536,27.0412,27.0536,51500.0
2014-05-12 12:10:00,43.45,43.46,43.43,43.44,35000.0,27.0474,27.0536,27.0349,27.0412,35000.0
2014-05-12 12:15:00,43.45,43.47,43.44,43.45,43900.0,27.0474,27.0598,27.0412,27.0474,43900.0
2014-05-12 12:20:00,43.44,43.44,43.41,43.41,59600.0,27.0412,27.0412,27.0225,27.0225,59600.0
2014-05-12 12:25:00,43.42,43.42,43.38,43.38,31400.0,27.0287,27.0287,27.0038,27.0038,31400.0
2014-05-12 12:30:00,43.38,43.39,43.34,43.34,45400.0,27.0038,27.01,26.9789,26.9789,45400.0
2014-05-12 12:35:00,43.34,43.36,43.33,43.35,37600.0,26.9789,26.9914,26.9727,26.9851,37600.0
2014-05-12 12:40:00,43.35,43.37,43.34,43.37,32800.0,26.9851,26.9976,26.9789,26.9976,32800.0
2014-05-12 12:45:00,43.37,43.45,43.37,43.44,58200.0,26.9976,27.0474,26.9976,27.0412,58200.0
2014-05-12 12:50:00,43.45,43.45,43.4,43.41,89400.0,27.0474,27.0474,27.0163,27.0225,89400.0
2014-05-12 12:55:00,43.41,43.42,43.4,43.41,22900.0,27.0225,27.0287,27.0163,27.0225,22900.0
2014-05-12 13:00:00,43.41,43.47,43.41,43.42,26500.0,27.0225,27.0598,27.0225,27.0287,26500.0
2014-05-12 13:05:00,43.43,43.45,43.42,43.44,23200.0,27.0349,27.0474,27.0287,27.0412,23200.0
2014-05-12 13:10:00,43.44,43.46,43.44,43.45,17100.0,27.0412,27.0536,27.0412,27.0474,17100.0
2014-05-12 13:15:00,43.45,43.46,43.44,43.44,22100.0,27.0474,27.0536,27.0412,27.0412,22100.0
2014-05-12 13:20:00,43.44,43.45,43.42,43.44,13400.0,27.0412,27.0474,27.0287,27.0412,13400.0
2014-05-12 13:25:00,43.43,43.44,43.39,43.42,46900.0,27.0349,27.0412,27.01,27.0287,46900.0
2014-05-12 13:30:00,43.41,43.42,43.39,43.39,24400.0,27.0225,27.0287,27.01,27.01,24400.0
2014-05-12 13:35:00,43.39,43.41,43.38,43.4,19900.0,27.01,27.0225,27.0038,27.0163,19900.0
2014-05-12 13:40:00,43.41,43.41,43.35,43.36,30100.0,27.0225,27.0225,26.9851,26.9914,30100.0
2014-05-12 13:45:00,43.36,43.37,43.34,43.36,30900.0,26.9914,26.9976,26.9789,26.9914,30900.0
2014-05-12 13:50:00,43.36,43.38,43.34,43.35,21800.0,26.9914,27.0038,26.9789,26.9851,21800.0
2014-05-12 13:55:00,43.34,43.35,43.32,43.33,23500.0,26.9789,26.9851,26.9665,26.9727,23500.0
2014-05-12 14:00:00,43.33,43.34,43.32,43.33,34600.0,26.9727,26.9789,26.9665,26.9727,34600.0
2014-05-12 14:05:00,43.34,43.36,43.34,43.34,34200.0,26.9789,26.9914,26.9789,26.9789,34200.0
2014-05-12 14:10:00,43.33,43.35,43.31,43.34,42200.0,26.9727,26.9851,26.9602,26.9789,42200.0
2014-05-12 14:15:00,43.33,43.34,43.3,43.32,25500.0,26.9727,26.9789,26.954,26.9665,25500.0
2014-05-12 14:20:00,43.31,43.32,43.28,43.28,46900.0,26.9602,26.9665,26.9416,26.9416,46900.0
2014-05-12 14:25:00,43.28,43.29,43.27,43.29,45700.0,26.9416,26.9478,26.9353,26.9478,45700.0
2014-05-12 14:30:00,43.29,43.33,43.27,43.27,66500.0,26.9478,26.9727,26.9353,26.9353,66500.0
2014-05-12 14:35:00,43.28,43.28,43.26,43.27,36800.0,26.9416,26.9416,26.9291,26.9353,36800.0
2014-05-12 14:40:00,43.27,43.27,43.26,43.27,26400.0,26.9353,26.9353,26.9291,26.9353,26400.0
2014-05-12 14:45:00,43.26,43.27,43.22,43.23,75900.0,26.9291,26.9353,26.9042,26.9104,75900.0
2014-05-12 14:50:00,43.22,43.24,43.21,43.24,52300.0,26.9042,26.9167,26.898,26.9167,52300.0
2014-05-12 14:55:00,43.23,43.24,43.22,43.23,21300.0,26.9104,26.9167,26.9042,26.9104,21300.0
2014-05-12 15:00:00,43.23,43.26,43.22,43.26,57500.0,26.9104,26.9291,26.9042,26.9291,57500.0
2014-05-12 15:05:00,43.26,43.26,43.22,43.22,61200.0,26.9291,26.9291,26.9042,26.9042,61200.0
2014-05-12 15:10:00,43.22,43.23,43.21,43.22,49900.0,26.9042,26.9104,26.898,26.9042,49900.0
2014-05-12 15:15:00,43.21,43.22,43.21,43.22,42100.0,26.898,26.9042,26.898,26.9042,42100.0
2014-05-12 15:20:00,43.21,43.24,43.2,43.23,92500.0,26.898,26.9167,26.8918,26.9104,92500.0
2014-05-12 15:25:00,43.23,43.23,43.21,43.22,71200.0,26.9104,26.9104,26.898,26.9042,71200.0
2014-05-12 15:30:00,43.22,43.25,43.22,43.25,51400.0,26.9042,26.9229,26.9042,26.9229,51400.0
2014-05-12 15:35:00,43.24,43.27,43.23,43.26,77300.0,26.9167,26.9353,26.9104,26.9291,77300.0
2014-05-12 15:40:00,43.26,43.27,43.26,43.26,47900.0,26.9291,26.9353,26.9291,26.9291,47900.0
2014-05-12 15:45:00,43.27,43.29,43.27,43.28,88200.0,26.9353,26.9478,26.9353,26.9416,88200.0
2014-05-12 15:50:00,43.29,43.29,43.26,43.27,158300.0,26.9478,26.9478,26.9291,26.9353,158300.0
2014-05-12 15:55:00,43.27,43.27,43.25,43.25,206300.0,26.9353,26.9353,26.9229,26.9229,206300.0
2014-05-13 09:30:00,43.42,43.54,43.35,43.46,184000.0,27.0287,27.1034,26.9851,27.0536,184000.0
2014-05-13 09:35:00,43.46,43.56,43.41,43.47,76600.0,27.0536,27.1159,27.0225,27.0598,76600.0
2014-05-13 09:40:00,43.47,43.67,43.46,43.6,87200.0,27.0598,27.1843,27.0536,27.1408,87200.0
2014-05-13 09:45:00,43.59,43.63,43.4,43.44,233300.0,27.1345,27.1594,27.0163,27.0412,233300.0
2014-05-13 09:50:00,43.45,43.46,43.39,43.44,91700.0,27.0474,27.0536,27.01,27.0412,91700.0
2014-05-13 09:55:00,43.44,43.45,43.37,43.37,69300.0,27.0412,27.0474,26.9976,26.9976,69300.0
2014-05-13 10:00:00,43.38,43.38,43.29,43.32,125600.0,27.0038,27.0038,26.9478,26.9665,125600.0
2014-05-13 10:05:00,43.31,43.37,43.3,43.31,62500.0,26.9602,26.9976,26.954,26.9602,62500.0
2014-05-13 10:10:00,43.3,43.35,43.28,43.29,94900.0,26.954,26.9851,26.9416,26.9478,94900.0
2014-05-13 10:15:00,43.3,43.38,43.29,43.36,36300.0,26.954,27.0038,26.9478,26.9914,36300.0
2014-05-13 10:20:00,43.36,43.36,43.31,43.32,32800.0,26.9914,26.9914,26.9602,26.9665,32800.0
2014-05-13 10:25:00,43.32,43.36,43.3,43.32,47700.0,26.9665,26.9914,26.954,26.9665,47700.0
2014-05-13 10:30:00,43.31,43.33,43.3,43.31,40100.0,26.9602,26.9727,26.954,26.9602,40100.0
2014-05-13 10:35:00,43.31,43.31,43.23,43.24,57700.0,26.9602,26.9602,26.9104,26.9167,57700.0
2014-05-13 10:40:00,43.25,43.26,43.24,43.25,63800.0,26.9229,26.9291,26.9167,26.9229,63800.0
2014-05-13 10:45:00,43.25,43.29,43.24,43.28,63900.0,26.9229,26.9478,26.9167,26.9416,63900.0
2014-05-13 10:50:00,43.29,43.31,43.29,43.3,29300.0,26.9478,26.9602,26.9478,26.954,29300.0
2014-05-13 10:55:00,43.3,43.31,43.26,43.29,67700.0,26.954,26.9602,26.9291,26.9478,67700.0
2014-05-13 11:00:00,43.29,43.33,43.28,43.33,34200.0,26.9478,26.9727,26.9416,26.9727,34200.0
2014-05-13 11:05:00,43.33,43.36,43.32,43.33,26400.0,26.9727,26.9914,26.9665,26.9727,26400.0
2014-05-13 11:10:00,43.34,43.34,43.29,43.31,81900.0,26.9789,26.9789,26.9478,26.9602,81900.0
2014-05-13 11:15:00,43.31,43.34,43.3,43.32,59500.0,26.9602,26.9789,26.954,26.9665,59500.0
2014-05-13 11:20:00,43.32,43.35,43.29,43.29,44100.0,26.9665,26.9851,26.9478,26.9478,44100.0
2014-05-13 11:25:00,43.29,43.29,43.28,43.29,13900.0,26.9478,26.9478,26.9416,26.9478,13900.0
2014-05-13 11:30:00,43.29,43.32,43.28,43.29,55800.0,26.9478,26.9665,26.9416,26.9478,55800.0
2014-05-13 11:35:00,43.29,43.29,43.28,43.28,47000.0,26.9478,26.9478,26.9416,26.9416,47000.0
2014-05-13 11:40:00,43.29,43.29,43.25,43.25,51900.0,26.9478,26.9478,26.9229,26.9229,51900.0
2014-05-13 11:45:00,43.26,43.26,43.24,43.25,86900.0,26.9291,26.9291,26.9167,26.9229,86900.0
2014-05-13 11:50:00,43.25,43.26,43.24,43.25,33200.0,26.9229,26.9291,26.9167,26.9229,33200.0
2014-05-13 11:55:00,43.24,43.25,43.24,43.25,13000.0,26.9167,26.9229,26.9167,26.9229,13000.0
2014-05-13 12:00:00,43.25,43.25,43.23,43.24,32200.0,26.9229,26.9229,26.9104,26.9167,32200.0
2014-05-13 12:05:00,43.25,43.25,43.22,43.22,41900.0,26.9229,26.9229,26.9042,26.9042,41900.0
2014-05-13 12:10:00,43.22,43.22,43.16,43.16,39300.0,26.9042,26.9042,26.8669,26.8669,39300.0
2014-05-13 12:15:00,43.16,43.17,43.14,43.15,57400.0,26.8669,26.8731,26.8544,26.8606,57400.0
2014-05-13 12:20:00,43.15,43.17,43.12,43.12,35600.0,26.8606,26.8731,26.842,26.842,35600.0
2014-05-13 12:25:00,43.12,43.18,43.12,43.18,48800.0,26.842,26.8793,26.842,26.8793,48800.0
2014-05-13 12:30:00,43.17,43.23,43.17,43.21,47200.0,26.8731,26.9104,26.8731,26.898,47200.0
2014-05-13 12:35:00,43.2,43.24,43.18,43.24,43100.0,26.8918,26.9167,26.8793,26.9167,43100.0
2014-05-13 12:40:00,43.24,43.29,43.24,43.29,29000.0,26.9167,26.9478,26.9167,26.9478,29000.0
2014-05-13 12:45:00,43.29,43.32,43.27,43.29,31100.0,26.9478,26.9665,26.9353,26.9478,31100.0
2014-05-13 12:50:00,43.28,43.3,43.28,43.29,26900.0,26.9416,26.954,26.9416,26.9478,26900.0
2014-05-13 12:55:00,43.28,43.29,43.28,43.29,18100.0,26.9416,26.9478,26.9416,26.9478,18100.0
2014-05-13 13:00:00,43.29,43.29,43.26,43.26,35300.0,26.9478,26.9478,26.9291,26.9291,35300.0
2014-05-13 13:05:00,43.26,43.26,43.22,43.23,25000.0,26.9291,26.9291,26.9042,26.9104,25000.0
2014-05-13 13:10:00,43.22,43.22,43.19,43.2,22900.0,26.9042,26.9042,26.8855,26.8918,22900.0
2014-05-13 13:15:00,43.21,43.21,43.19,43.21,17100.0,26.898,26.898,26.8855,26.898,17100.0
2014-05-13 13:20:00,43.21,43.21,43.18,43.21,35400.0,26.898,26.898,26.8793,26.898,35400.0
2014-05-13 13:25:00,43.2,43.21,43.18,43.19,24400.0,26.8918,26.898,26.8793,26.8855,24400.0
2014-05-13 13:30:00,43.18,43.19,43.17,43.18,19700.0,26.8793,26.8855,26.8731,26.8793,19700.0
2014-05-13 13:35:00,43.18,43.18,43.15,43.16,26700.0,26.8793,26.8793,26.8606,26.8669,26700.0
2014-05-13 13:40:00,43.16,43.16,43.14,43.15,39900.0,26.8669,26.8669,26.8544,26.8606,39900.0
2014-05-13 13:45:00,43.15,43.19,43.14,43.18,55400.0,26.8606,26.8855,26.8544,26.8793,55400.0
2014-05-13 13:50:00,43.18,43.19,43.17,43.18,18900.0,26.8793,26.8855,26.8731,26.8793,18900.0
2014-05-13 13:55:00,43.18,43.18,43.16,43.17,16900.0,26.8793,26.8793,26.8669,26.8731,16900.0
2014-05-13 14:00:00,43.16,43.17,43.16,43.17,24500.0,26.8669,26.8731,26.8669,26.8731,24500.0
2014-05-13 14:05:00,43.17,43.17,43.15,43.15,29800.0,26.8731,26.8731,26.8606,26.8606,29800.0
2014-05-13 14:10:00,43.15,43.16,43.15,43.16,19500.0,26.8606,26.8669,26.8606,26.8669,19500.0
2014-05-13 14:15:00,43.16,43.16,43.15,43.16,27200.0,26.8669,26.8669,26.8606,26.8669,27200.0
2014-05-13 14:20:00,43.16,43.16,43.09,43.09,101500.0,26.8669,26.8669,26.8233,26.8233,101500.0
2014-05-13 14:25:00,43.09,43.1,43.09,43.1,15400.0,26.8233,26.8295,26.8233,26.8295,15400.0
2014-05-13 14:30:00,43.09,43.12,43.08,43.1,59400.0,26.8233,26.842,26.8171,26.8295,59400.0
2014-05-13 14:35:00,43.11,43.11,43.09,43.1,30900.0,26.8357,26.8357,26.8233,26.8295,30900.0
2014-05-13 14:40:00,43.09,43.13,43.08,43.12,28000.0,26.8233,26.8482,26.8171,26.842,28000.0
2014-05-13 14:45:00,43.12,43.17,43.12,43.17,30400.0,26.842,26.8731,26.842,26.8731,30400.0
2014-05-13 14:50:00,43.17,43.23,43.16,43.23,28300.0,26.8731,26.9104,26.8669,26.9104,28300.0
2014-05-13 14:55:00,43.23,43.24,43.22,43.22,35500.0,26.9104,26.9167,26.9042,26.9042,35500.0
2014-05-13 15:00:00,43.23,43.25,43.22,43.24,27500.0,26.9104,26.9229,26.9042,26.9167,27500.0
2014-05-13 15:05:00,43.23,43.27,43.23,43.26,39700.0,26.9104,26.9353,26.9104,26.9291,39700.0
2014-05-13 15:10:00,43.26,43.26,43.24,43.25,22000.0,26.9291,26.9291,26.9167,26.9229,22000.0
2014-05-13 15:15:00,43.24,43.27,43.24,43.25,49500.0,26.9167,26.9353,26.9167,26.9229,49500.0
2014-05-13 15:20:00,43.26,43.29,43.26,43.27,36600.0,26.9291,26.9478,26.9291,26.9353,36600.0
2014-05-13 15:25:00,43.27,43.27,43.24,43.27,28700.0,26.9353,26.9353,26.9167,26.9353,28700.0
2014-05-13 15:30:00,43.27,43.3,43.26,43.26,46600.0,26.9353,26.954,26.9291,26.9291,46600.0
2014-05-13 15:35:00,43.27,43.27,43.26,43.26,29900.0,26.9353,26.9353,26.9291,26.9291,29900.0
2014-05-13 15:40:00,43.26,43.27,43.24,43.24,50100.0,26.9291,26.9353,26.9167,26.9167,50100.0
2014-05-13 15:45:00,43.25,43.3,43.24,43.28,93200.0,26.9229,26.954,26.9167,26.9416,93200.0
2014-05-13 15:50:00,43.28,43.29,43.28,43.28,49000.0,26.9416,26.9478,26.9416,26.9416,49000.0
2014-05-13 15:55:00,43.29,43.31,43.28,43.3,195700.0,26.9478,26.9602,26.9416,26.954,195700.0
2014-05-14 09:30:00,43.36,43.6,43.32,43.48,107200.0,26.9914,27.1408,26.9665,27.0661,107200.0
2014-05-14 09:35:00,43.5,43.61,43.5,43.59,50000.0,27.0785,27.147,27.0785,27.1345,50000.0
2014-05-14 09:40:00,43.59,43.62,43.52,43.61,53100.0,27.1345,27.1532,27.091,27.147,53100.0
2014-05-14 09:45:00,43.6,43.62,43.53,43.61,59400.0,27.1408,27.1532,27.0972,27.147,59400.0
2014-05-14 09:50:00,43.61,43.62,43.54,43.55,30500.0,27.147,27.1532,27.1034,27.1096,30500.0
2014-05-14 09:55:00,43.54,43.57,43.44,43.47,44900.0,27.1034,27.1221,27.0412,27.0598,44900.0
2014-05-14 10:00:00,43.47,43.5,43.39,43.39,78800.0,27.0598,27.0785,27.01,27.01,78800.0
2014-05-14 10:05:00,43.4,43.45,43.39,43.44,49900.0,27.0163,27.0474,27.01,27.0412,49900.0
2014-05-14 10:10:00,43.44,43.5,43.43,43.49,34400.0,27.0412,27.0785,27.0349,27.0723,34400.0
2014-05-14 10:15:00,43.48,43.52,43.45,43.51,46200.0,27.0661,27.091,27.0474,27.0847,46200.0
2014-05-14 10:20:00,43.51,43.6,43.51,43.56,32600.0,27.0847,27.1408,27.0847,27.1159,32600.0
2014-05-14 10:25:00,43.56,43.57,43.53,43.56,247300.0,27.1159,27.1221,27.0972,27.1159,247300.0
2014-05-14 10:30:00,43.56,43.65,43.55,43.62,64400.0,27.1159,27.1719,27.1096,27.1532,64400.0
2014-05-14 10:35:00,43.61,43.66,43.57,43.66,32500.0,27.147,27.1781,27.1221,27.1781,32500.0
2014-05-14 10:40:00,43.65,43.73,43.63,43.72,70400.0,27.1719,27.2217,27.1594,27.2155,70400.0
2014-05-14 10:45:00,43.73,43.78,43.69,43.78,166700.0,27.2217,27.2528,27.1968,27.2528,166700.0
2014-05-14 10:50:00,43.78,43.8,43.77,43.78,25000.0,27.2528,27.2653,27.2466,27.2528,25000.0
2014-05-14 10:55:00,43.78,43.82,43.77,43.82,42200.0,27.2528,27.2777,27.2466,27.2777,42200.0
2014-05-14 11:00:00,43.82,43.82,43.73,43.76,37500.0,27.2777,27.2777,27.2217,27.2404,37500.0
2014-05-14 11:05:00,43.76,43.81,43.75,43.79,185900.0,27.2404,27.2715,27.2341,27.259,185900.0
2014-05-14 11:10:00,43.79,43.87,43.78,43.87,56100.0,27.259,27.3088,27.2528,27.3088,56100.0
2014-05-14 11:15:00,43.86,43.88,43.85,43.86,40800.0,27.3026,27.3151,27.2964,27.3026,40800.0
2014-05-14 11:20:00,43.86,43.91,43.85,43.89,55100.0,27.3026,27.3337,27.2964,27.3213,55100.0
2014-05-14 11:25:00,43.89,44.0,43.88,43.98,76200.0,27.3213,27.3898,27.3151,27.3773,76200.0
2014-05-14 11:30:00,43.99,43.99,43.9,43.9,49000.0,27.3835,27.3835,27.3275,27.3275,49000.0
2014-05-14 11:35:00,43.91,44.0,43.91,43.92,34400.0,27.3337,27.3898,27.3337,27.34,34400.0
2014-05-14 11:40:00,43.9,43.94,43.89,43.9,20200.0,27.3275,27.3524,27.3213,27.3275,20200.0
2014-05-14 11:45:00,43.91,43.94,43.9,43.93,33800.0,27.3337,27.3524,27.3275,27.3462,33800.0
2014-05-14 11:50:00,43.93,43.95,43.9,43.93,26800.0,27.3462,27.3586,27.3275,27.3462,26800.0
2014-05-14 11:55:00,43.92,43.93,43.9,43.92,50000.0,27.34,27.3462,27.3275,27.34,50000.0
2014-05-14 12:00:00,43.92,43.92,43.87,43.87,29900.0,27.34,27.34,27.3088,27.3088,29900.0
2014-05-14 12:05:00,43.88,43.94,43.87,43.94,29400.0,27.3151,27.3524,27.3088,27.3524,29400.0
2014-05-14 12:10:00,43.92,43.92,43.86,43.87,66000.0,27.34,27.34,27.3026,27.3088,66000.0
2014-05-14 12:15:00,43.87,43.89,43.86,43.89,66300.0,27.3088,27.3213,27.3026,27.3213,66300.0
2014-05-14 12:20:00,43.88,43.89,43.86,43.87,19100.0,27.3151,27.3213,27.3026,27.3088,19100.0
2014-05-14 12:25:00,43.86,43.88,43.85,43.86,21100.0,27.3026,27.3151,27.2964,27.3026,21100.0
2014-05-14 12:30:00,43.86,43.9,43.86,43.87,19500.0,27.3026,27.3275,27.3026,27.3088,19500.0
2014-05-14 12:35:00,43.88,43.97,43.87,43.97,64900.0,27.3151,27.3711,27.3088,27.3711,64900.0
2014-05-14 12:40:00,43.97,43.99,43.96,43.96,49900.0,27.3711,27.3835,27.3649,27.3649,49900.0
2014-05-14 12:45:00,43.97,43.97,43.94,43.96,28100.0,27.3711,27.3711,27.3524,27.3649,28100.0
2014-05-14 12:50:00,43.96,43.99,43.91,43.93,56300.0,27.3649,27.3835,27.3337,27.3462,56300.0
2014-05-14 12:55:00,43.92,43.94,43.92,43.93,23800.0,27.34,27.3524,27.34,27.3462,23800.0
2014-05-14 13:00:00,43.93,43.93,43.91,43.92,24400.0,27.3462,27.3462,27.3337,27.34,24400.0
2014-05-14 13:05:00,43.92,43.92,43.91,43.91,8600.0,27.34,27.34,27.3337,27.3337,8600.0
2014-05-14 13:10:00,43.91,43.92,43.88,43.88,32400.0,27.3337,27.34,27.3151,27.3151,32400.0
2014-05-14 13:15:00,43.89,43.89,43.86,43.88,25800.0,27.3213,27.3213,27.3026,27.3151,25800.0
2014-05-14 13:20:00,43.88,43.89,43.88,43.88,17000.0,27.3151,27.3213,27.3151,27.3151,17000.0
2014-05-14 13:25:00,43.89,43.91,43.88,43.91,29700.0,27.3213,27.3337,27.3151,27.3337,29700.0
2014-05-14 13:30:00,43.89,43.9,43.86,43.87,24400.0,27.3213,27.3275,27.3026,27.3088,24400.0
2014-05-14 13:35:00,43.88,43.88,43.87,43.87,4300.0,27.3151,27.3151,27.3088,27.3088,4300.0
2014-05-14 13:40:00,43.88,43.9,43.87,43.88,26300.0,27.3151,27.3275,27.3088,27.3151,26300.0
2014-05-14 13:45:00,43.88,43.88,43.86,43.88,15700.0,27.3151,27.3151,27.3026,27.3151,15700.0
2014-05-14 13:50:00,43.88,43.88,43.86,43.86,11700.0,27.3151,27.3151,27.3026,27.3026,11700.0
2014-05-14 13:55:00,43.87,43.87,43.84,43.87,23400.0,27.3088,27.3088,27.2902,27.3088,23400.0
2014-05-14 14:00:00,43.87,43.87,43.86,43.86,21500.0,27.3088,27.3088,27.3026,27.3026,21500.0
2014-05-14 14:05:00,43.86,43.86,43.82,43.83,71400.0,27.3026,27.3026,27.2777,27.2839,71400.0
2014-05-14 14:10:00,43.83,43.83,43.82,43.82,16200.0,27.2839,27.2839,27.2777,27.2777,16200.0
2014-05-14 14:15:00,43.82,43.83,43.81,43.81,30700.0,27.2777,27.2839,27.2715,27.2715,30700.0
2014-05-14 14:20:00,43.81,43.82,43.79,43.81,35600.0,27.2715,27.2777,27.259,27.2715,35600.0
2014-05-14 14:25:00,43.81,43.81,43.79,43.81,18300.0,27.2715,27.2715,27.259,27.2715,18300.0
2014-05-14 14:30:00,43.81,43.81,43.77,43.78,20800.0,27.2715,27.2715,27.2466,27.2528,20800.0
2014-05-14 14:35:00,43.77,43.79,43.76,43.78,30400.0,27.2466,27.259,27.2404,27.2528,30400.0
2014-05-14 14:40:00,43.79,43.83,43.78,43.8,93200.0,27.259,27.2839,27.2528,27.2653,93200.0
2014-05-14 14:45:00,43.8,43.81,43.78,43.8,31300.0,27.2653,27.2715,27.2528,27.2653,31300.0
2014-05-14 14:50:00,43.8,43.85,43.8,43.84,39600.0,27.2653,27.2964,27.2653,27.2902,39600.0
2014-05-14 14:55:00,43.85,43.85,43.82,43.82,59400.0,27.2964,27.2964,27.2777,27.2777,59400.0
2014-05-14 15:00:00,43.82,43.82,43.78,43.78,50200.0,27.2777,27.2777,27.2528,27.2528,50200.0
2014-05-14 15:05:00,43.78,43.79,43.75,43.75,31400.0,27.2528,27.259,27.2341,27.2341,31400.0
2014-05-14 15:10:00,43.75,43.76,43.75,43.75,15700.0,27.2341,27.2404,27.2341,27.2341,15700.0
2014-05-14 15:15:00,43.75,43.76,43.73,43.73,32100.0,27.2341,27.2404,27.2217,27.2217,32100.0
2014-05-14 15:20:00,43.74,43.74,43.73,43.73,20700.0,27.2279,27.2279,27.2217,27.2217,20700.0
2014-05-14 15:25:00,43.73,43.76,43.73,43.75,38000.0,27.2217,27.2404,27.2217,27.2341,38000.0
2014-05-14 15:30:00,43.76,43.76,43.73,43.74,37300.0,27.2404,27.2404,27.2217,27.2279,37300.0
2014-05-14 15:35:00,43.73,43.76,43.73,43.75,67300.0,27.2217,27.2404,27.2217,27.2341,67300.0
2014-05-14 15:40:00,43.75,43.75,43.73,43.73,51900.0,27.2341,27.2341,27.2217,27.2217,51900.0
2014-05-14 15:45:00,43.73,43.74,43.71,43.72,86700.0,27.2217,27.2279,27.2092,27.2155,86700.0
2014-05-14 15:50:00,43.73,43.73,43.72,43.72,52100.0,27.2217,27.2217,27.2155,27.2155,52100.0
2014-05-14 15:55:00,43.72,43.74,43.71,43.72,312300.0,27.2155,27.2279,27.2092,27.2155,312300.0
2014-05-15 09:30:00,43.65,43.81,43.64,43.71,135100.0,27.1719,27.2715,27.1657,27.2092,135100.0
2014-05-15 09:35:00,43.74,43.93,43.7,43.86,37800.0,27.2279,27.3462,27.203,27.3026,37800.0
2014-05-15 09:40:00,43.87,43.87,43.77,43.78,36900.0,27.3088,27.3088,27.2466,27.2528,36900.0
2014-05-15 09:45:00,43.78,43.88,43.73,43.88,79100.0,27.2528,27.3151,27.2217,27.3151,79100.0
2014-05-15 09:50:00,43.88,43.94,43.86,43.92,27100.0,27.3151,27.3524,27.3026,27.34,27100.0
2014-05-15 09:55:00,43.91,44.0,43.91,43.99,52700.0,27.3337,27.3898,27.3337,27.3835,52700.0
2014-05-15 10:00:00,43.99,44.0,43.94,44.0,55300.0,27.3835,27.3898,27.3524,27.3898,55300.0
2014-05-15 10:05:00,43.99,44.04,43.92,43.98,67200.0,27.3835,27.4147,27.34,27.3773,67200.0
2014-05-15 10:10:00,43.98,43.99,43.94,43.95,47600.0,27.3773,27.3835,27.3524,27.3586,47600.0
2014-05-15 10:15:00,43.95,44.02,43.95,43.99,38200.0,27.3586,27.4022,27.3586,27.3835,38200.0
2014-05-15 10:20:00,43.99,44.0,43.91,43.92,41900.0,27.3835,27.3898,27.3337,27.34,41900.0
2014-05-15 10:25:00,43.92,43.93,43.81,43.87,60000.0,27.34,27.3462,27.2715,27.3088,60000.0
2014-05-15 10:30:00,43.86,43.89,43.84,43.87,60400.0,27.3026,27.3213,27.2902,27.3088,60400.0
2014-05-15 10:35:00,43.88,43.92,43.83,43.83,52200.0,27.3151,27.34,27.2839,27.2839,52200.0
2014-05-15 10:40:00,43.84,43.86,43.78,43.8,81300.0,27.2902,27.3026,27.2528,27.2653,81300.0
2014-05-15 10:45:00,43.81,43.81,43.75,43.79,64000.0,27.2715,27.2715,27.2341,27.259,64000.0
2014-05-15 10:50:00,43.79,43.8,43.76,43.76,54200.0,27.259,27.2653,27.2404,27.2404,54200.0
2014-05-15 10:55:00,43.77,43.77,43.71,43.72,37600.0,27.2466,27.2466,27.2092,27.2155,37600.0
2014-05-15 11:00:00,43.72,43.74,43.71,43.72,29200.0,27.2155,27.2279,27.2092,27.2155,29200.0
2014-05-15 11:05:00,43.71,43.76,43.7,43.73,28700.0,27.2092,27.2404,27.203,27.2217,28700.0
2014-05-15 11:10:00,43.72,43.72,43.65,43.67,30400.0,27.2155,27.2155,27.1719,27.1843,30400.0
2014-05-15 11:15:00,43.67,43.7,43.66,43.7,47100.0,27.1843,27.203,27.1781,27.203,47100.0
2014-05-15 11:20:00,43.7,43.7,43.66,43.69,33900.0,27.203,27.203,27.1781,27.1968,33900.0
2014-05-15 11:25:00,43.68,43.7,43.67,43.68,23900.0,27.1906,27.203,27.1843,27.1906,23900.0
2014-05-15 11:30:00,43.68,43.69,43.66,43.66,25400.0,27.1906,27.1968,27.1781,27.1781,25400.0
2014-05-15 11:35:00,43.66,43.73,43.66,43.73,24800.0,27.1781,27.2217,27.1781,27.2217,24800.0
2014-05-15 11:40:00,43.73,43.79,43.73,43.79,101200.0,27.2217,27.259,27.2217,27.259,101200.0
2014-05-15 11:45:00,43.78,43.81,43.78,43.79,34300.0,27.2528,27.2715,27.2528,27.259,34300.0
2014-05-15 11:50:00,43.78,43.79,43.76,43.77,30800.0,27.2528,27.259,27.2404,27.2466,30800.0
2014-05-15 11:55:00,43.77,43.77,43.74,43.75,16400.0,27.2466,27.2466,27.2279,27.2341,16400.0
2014-05-15 12:00:00,43.75,43.75,43.72,43.72,40000.0,27.2341,27.2341,27.2155,27.2155,40000.0
2014-05-15 12:05:00,43.72,43.74,43.71,43.72,31400.0,27.2155,27.2279,27.2092,27.2155,31400.0
2014-05-15 12:10:00,43.72,43.73,43.7,43.72,19400.0,27.2155,27.2217,27.203,27.2155,19400.0
2014-05-15 12:15:00,43.73,43.73,43.72,43.73,9100.0,27.2217,27.2217,27.2155,27.2217,9100.0
2014-05-15 12:20:00,43.72,43.73,43.68,43.68,17400.0,27.2155,27.2217,27.1906,27.1906,17400.0
2014-05-15 12:25:00,43.68,43.71,43.67,43.7,31800.0,27.1906,27.2092,27.1843,27.203,31800.0
2014-05-15 12:30:00,43.7,43.72,43.69,43.71,18800.0,27.203,27.2155,27.1968,27.2092,18800.0
2014-05-15 12:35:00,43.71,43.72,43.66,43.66,29400.0,27.2092,27.2155,27.1781,27.1781,29400.0
2014-05-15 12:40:00,43.67,43.68,43.64,43.65,45400.0,27.1843,27.1906,27.1657,27.1719,45400.0
2014-05-15 12:45:00,43.65,43.69,43.64,43.69,18000.0,27.1719,27.1968,27.1657,27.1968,18000.0
2014-05-15 12:50:00,43.68,43.68,43.65,43.65,11800.0,27.1906,27.1906,27.1719,27.1719,11800.0
2014-05-15 12:55:00,43.66,43.68,43.65,43.65,24700.0,27.1781,27.1906,27.1719,27.1719,24700.0
2014-05-15 13:00:00,43.66,43.66,43.63,43.63,24100.0,27.1781,27.1781,27.1594,27.1594,24100.0
2014-05-15 13:05:00,43.63,43.63,43.58,43.6,33300.0,27.1594,27.1594,27.1283,27.1408,33300.0
2014-05-15 13:10:00,43.59,43.61,43.56,43.56,27200.0,27.1345,27.147,27.1159,27.1159,27200.0
2014-05-15 13:15:00,43.57,43.58,43.55,43.57,30600.0,27.1221,27.1283,27.1096,27.1221,30600.0
2014-05-15 13:20:00,43.57,43.59,43.57,43.59,28500.0,27.1221,27.1345,27.1221,27.1345,28500.0
2014-05-15 13:25:00,43.58,43.59,43.56,43.58,20700.0,27.1283,27.1345,27.1159,27.1283,20700.0
2014-05-15 13:30:00,43.58,43.59,43.57,43.58,24000.0,27.1283,27.1345,27.1221,27.1283,24000.0
2014-05-15 13:35:00,43.59,43.59,43.56,43.56,39200.0,27.1345,27.1345,27.1159,27.1159,39200.0
2014-05-15 13:40:00,43.57,43.62,43.56,43.61,36800.0,27.1221,27.1532,27.1159,27.147,36800.0
2014-05-15 13:45:00,43.61,43.62,43.6,43.61,24000.0,27.147,27.1532,27.1408,27.147,24000.0
2014-05-15 13:50:00,43.6,43.61,43.59,43.61,17100.0,27.1408,27.147,27.1345,27.147,17100.0
2014-05-15 13:55:00,43.6,43.64,43.6,43.62,23800.0,27.1408,27.1657,27.1408,27.1532,23800.0
2014-05-15 14:00:00,43.62,43.63,43.58,43.62,36200.0,27.1532,27.1594,27.1283,27.1532,36200.0
2014-05-15 14:05:00,43.62,43.62,43.59,43.6,31700.0,27.1532,27.1532,27.1345,27.1408,31700.0
2014-05-15 14:10:00,43.59,43.6,43.58,43.59,62500.0,27.1345,27.1408,27.1283,27.1345,62500.0
2014-05-15 14:15:00,43.59,43.59,43.55,43.55,30500.0,27.1345,27.1345,27.1096,27.1096,30500.0
2014-05-15 14:20:00,43.55,43.57,43.54,43.54,45900.0,27.1096,27.1221,27.1034,27.1034,45900.0
2014-05-15 14:25:00,43.54,43.55,43.5,43.51,26000.0,27.1034,27.1096,27.0785,27.0847,26000.0
2014-05-15 14:30:00,43.51,43.52,43.51,43.52,13400.0,27.0847,27.091,27.0847,27.091,13400.0
2014-05-15 14:35:00,43.52,43.52,43.49,43.52,38100.0,27.091,27.091,27.0723,27.091,38100.0
2014-05-15 14:40:00,43.52,43.55,43.51,43.52,47200.0,27.091,27.1096,27.0847,27.091,47200.0
2014-05-15 14:45:00,43.53,43.53,43.5,43.5,31000.0,27.0972,27.0972,27.0785,27.0785,31000.0
2014-05-15 14:50:00,43.5,43.5,43.48,43.49,28900.0,27.0785,27.0785,27.0661,27.0723,28900.0
2014-05-15 14:55:00,43.48,43.49,43.45,43.46,38700.0,27.0661,27.0723,27.0474,27.0536,38700.0
2014-05-15 15:00:00,43.47,43.49,43.46,43.48,23300.0,27.0598,27.0723,27.0536,27.0661,23300.0
2014-05-15 15:05:00,43.49,43.51,43.47,43.51,24600.0,27.0723,27.0847,27.0598,27.0847,24600.0
2014-05-15 15:10:00,43.51,43.52,43.48,43.49,22200.0,27.0847,27.091,27.0661,27.0723,22200.0
2014-05-15 15:15:00,43.49,43.52,43.48,43.5,44400.0,27.0723,27.091,27.0661,27.0785,44400.0
2014-05-15 15:20:00,43.49,43.5,43.49,43.49,8900.0,27.0723,27.0785,27.0723,27.0723,8900.0
2014-05-15 15:25:00,43.49,43.5,43.45,43.45,38300.0,27.0723,27.0785,27.0474,27.0474,38300.0
2014-05-15 15:30:00,43.45,43.46,43.43,43.45,49400.0,27.0474,27.0536,27.0349,27.0474,49400.0
2014-05-15 15:35:00,43.45,43.48,43.44,43.48,66600.0,27.0474,27.0661,27.0412,27.0661,66600.0
2014-05-15 15:40:00,43.48,43.5,43.46,43.47,52700.0,27.0661,27.0785,27.0536,27.0598,52700.0
2014-05-15 15:45:00,43.46,43.48,43.44,43.44,132600.0,27.0536,27.0661,27.0412,27.0412,132600.0
2014-05-15 15:50:00,43.44,43.47,43.44,43.45,83200.0,27.0412,27.0598,27.0412,27.0474,83200.0
2014-05-15 15:55:00,43.45,43.47,43.43,43.43,305600.0,27.0474,27.0598,27.0349,27.0349,305600.0
2014-05-16 09:30:00,43.35,43.45,43.29,43.35,468100.0,26.9851,27.0474,26.9478,26.9851,468100.0
2014-05-16 09:35:00,43.34,43.45,43.27,43.42,48400.0,26.9789,27.0474,26.9353,27.0287,48400.0
2014-05-16 09:40:00,43.43,43.55,43.43,43.44,94900.0,27.0349,27.1096,27.0349,27.0412,94900.0
2014-05-16 09:45:00,43.44,43.48,43.41,43.47,59400.0,27.0412,27.0661,27.0225,27.0598,59400.0
2014-05-16 09:50:00,43.47,43.5,43.44,43.45,40200.0,27.0598,27.0785,27.0412,27.0474,40200.0
2014-05-16 09:55:00,43.44,43.47,43.4,43.42,64900.0,27.0412,27.0598,27.0163,27.0287,64900.0
2014-05-16 10:00:00,43.42,43.46,43.34,43.43,66800.0,27.0287,27.0536,26.9789,27.0349,66800.0
2014-05-16 10:05:00,43.43,43.43,43.36,43.36,50900.0,27.0349,27.0349,26.9914,26.9914,50900.0
2014-05-16 10:10:00,43.36,43.38,43.32,43.34,53200.0,26.9914,27.0038,26.9665,26.9789,53200.0
2014-05-16 10:15:00,43.35,43.38,43.32,43.36,44000.0,26.9851,27.0038,26.9665,26.9914,44000.0
2014-05-16 10:20:00,43.36,43.37,43.33,43.37,41900.0,26.9914,26.9976,26.9727,26.9976,41900.0
2014-05-16 10:25:00,43.38,43.39,43.35,43.35,37900.0,27.0038,27.01,26.9851,26.9851,37900.0
2014-05-16 10:30:00,43.36,43.4,43.36,43.4,25100.0,26.9914,27.0163,26.9914,27.0163,25100.0
2014-05-16 10:35:00,43.4,43.45,43.4,43.45,34300.0,27.0163,27.0474,27.0163,27.0474,34300.0
2014-05-16 10:40:00,43.45,43.47,43.43,43.47,17900.0,27.0474,27.0598,27.0349,27.0598,17900.0
2014-05-16 10:45:00,43.47,43.52,43.45,43.52,55600.0,27.0598,27.091,27.0474,27.091,55600.0
2014-05-16 10:50:00,43.53,43.54,43.49,43.52,27800.0,27.0972,27.1034,27.0723,27.091,27800.0
2014-05-16 10:55:00,43.51,43.53,43.48,43.5,37600.0,27.0847,27.0972,27.0661,27.0785,37600.0
2014-05-16 11:00:00,43.5,43.51,43.48,43.5,20100.0,27.0785,27.0847,27.0661,27.0785,20100.0
2014-05-16 11:05:00,43.5,43.53,43.49,43.53,39600.0,27.0785,27.0972,27.0723,27.0972,39600.0
2014-05-16 11:10:00,43.53,43.54,43.47,43.48,40200.0,27.0972,27.1034,27.0598,27.0661,40200.0
2014-05-16 11:15:00,43.48,43.56,43.48,43.55,63100.0,27.0661,27.1159,27.0661,27.1096,63100.0
2014-05-16 11:20:00,43.56,43.58,43.54,43.57,29300.0,27.1159,27.1283,27.1034,27.1221,29300.0
2014-05-16 11:25:00,43.57,43.63,43.56,43.63,38300.0,27.1221,27.1594,27.1159,27.1594,38300.0
2014-05-16 11:30:00,43.64,43.66,43.61,43.62,35000.0,27.1657,27.1781,27.147,27.1532,35000.0
2014-05-16 11:35:00,43.62,43.62,43.55,43.56,15000.0,27.1532,27.1532,27.1096,27.1159,15000.0
2014-05-16 11:40:00,43.57,43.65,43.56,43.59,30200.0,27.1221,27.1719,27.1159,27.1345,30200.0
2014-05-16 11:45:00,43.58,43.58,43.47,43.49,65900.0,27.1283,27.1283,27.0598,27.0723,65900.0
2014-05-16 11:50:00,43.48,43.54,43.48,43.52,43800.0,27.0661,27.1034,27.0661,27.091,43800.0
2014-05-16 11:55:00,43.53,43.59,43.51,43.59,24000.0,27.0972,27.1345,27.0847,27.1345,24000.0
2014-05-16 12:00:00,43.59,43.59,43.53,43.54,14800.0,27.1345,27.1345,27.0972,27.1034,14800.0
2014-05-16 12:05:00,43.54,43.57,43.53,43.55,24500.0,27.1034,27.1221,27.0972,27.1096,24500.0
2014-05-16 12:10:00,43.56,43.57,43.5,43.51,30900.0,27.1159,27.1221,27.0785,27.0847,30900.0
2014-05-16 12:15:00,43.5,43.52,43.5,43.51,11400.0,27.0785,27.091,27.0785,27.0847,11400.0
2014-05-16 12:20:00,43.52,43.52,43.51,43.51,13800.0,27.091,27.091,27.0847,27.0847,13800.0
2014-05-16 12:25:00,43.51,43.52,43.48,43.49,25300.0,27.0847,27.091,27.0661,27.0723,25300.0
2014-05-16 12:30:00,43.5,43.51,43.49,43.51,10300.0,27.0785,27.0847,27.0723,27.0847,10300.0
2014-05-16 12:35:00,43.51,43.51,43.49,43.51,9300.0,27.0847,27.0847,27.0723,27.0847,9300.0
2014-05-16 12:40:00,43.5,43.52,43.5,43.51,6500.0,27.0785,27.091,27.0785,27.0847,6500.0
2014-05-16 12:45:00,43.51,43.52,43.49,43.5,8800.0,27.0847,27.091,27.0723,27.0785,8800.0
2014-05-16 12:50:00,43.5,43.5,43.49,43.49,8600.0,27.0785,27.0785,27.0723,27.0723,8600.0
2014-05-16 12:55:00,43.49,43.52,43.49,43.52,16300.0,27.0723,27.091,27.0723,27.091,16300.0
2014-05-16 13:00:00,43.52,43.53,43.49,43.51,25200.0,27.091,27.0972,27.0723,27.0847,25200.0
2014-05-16 13:05:00,43.51,43.57,43.51,43.57,24000.0,27.0847,27.1221,27.0847,27.1221,24000.0
2014-05-16 13:10:00,43.58,43.58,43.55,43.56,17300.0,27.1283,27.1283,27.1096,27.1159,17300.0
2014-05-16 13:15:00,43.56,43.57,43.53,43.53,25700.0,27.1159,27.1221,27.0972,27.0972,25700.0
2014-05-16 13:20:00,43.53,43.54,43.5,43.53,23800.0,27.0972,27.1034,27.0785,27.0972,23800.0
2014-05-16 13:25:00,43.53,43.54,43.52,43.53,9900.0,27.0972,27.1034,27.091,27.0972,9900.0
2014-05-16 13:30:00,43.53,43.53,43.5,43.51,24900.0,27.0972,27.0972,27.0785,27.0847,24900.0
2014-05-16 13:35:00,43.52,43.54,43.52,43.52,10100.0,27.091,27.1034,27.091,27.091,10100.0
2014-05-16 13:40:00,43.53,43.54,43.5,43.5,25400.0,27.0972,27.1034,27.0785,27.0785,25400.0
2014-05-16 13:45:00,43.5,43.51,43.49,43.5,19700.0,27.0785,27.0847,27.0723,27.0785,19700.0
2014-05-16 13:50:00,43.49,43.49,43.44,43.45,27600.0,27.0723,27.0723,27.0412,27.0474,27600.0
2014-05-16 13:55:00,43.45,43.47,43.44,43.46,22500.0,27.0474,27.0598,27.0412,27.0536,22500.0
2014-05-16 14:00:00,43.47,43.47,43.42,43.42,38500.0,27.0598,27.0598,27.0287,27.0287,38500.0
2014-05-16 14:05:00,43.42,43.43,43.4,43.41,46400.0,27.0287,27.0349,27.0163,27.0225,46400.0
2014-05-16 14:10:00,43.4,43.41,43.38,43.4,21900.0,27.0163,27.0225,27.0038,27.0163,21900.0
2014-05-16 14:15:00,43.4,43.4,43.37,43.37,40800.0,27.0163,27.0163,26.9976,26.9976,40800.0
2014-05-16 14:20:00,43.37,43.38,43.33,43.35,46700.0,26.9976,27.0038,26.9727,26.9851,46700.0
2014-05-16 14:25:00,43.34,43.34,43.33,43.34,24200.0,26.9789,26.9789,26.9727,26.9789,24200.0
2014-05-16 14:30:00,43.34,43.37,43.33,43.36,39200.0,26.9789,26.9976,26.9727,26.9914,39200.0
2014-05-16 14:35:00,43.36,43.36,43.3,43.3,40900.0,26.9914,26.9914,26.954,26.954,40900.0
2014-05-16 14:40:00,43.3,43.34,43.3,43.32,33600.0,26.954,26.9789,26.954,26.9665,33600.0
2014-05-16 14:45:00,43.32,43.32,43.29,43.3,38800.0,26.9665,26.9665,26.9478,26.954,38800.0
2014-05-16 14:50:00,43.3,43.44,43.3,43.44,145900.0,26.954,27.0412,26.954,27.0412,145900.0
2014-05-16 14:55:00,43.44,43.49,43.41,43.49,31700.0,27.0412,27.0723,27.0225,27.0723,31700.0
2014-05-16 15:00:00,43.48,43.48,43.45,43.45,15200.0,27.0661,27.0661,27.0474,27.0474,15200.0
2014-05-16 15:05:00,43.45,43.46,43.44,43.46,18800.0,27.0474,27.0536,27.0412,27.0536,18800.0
2014-05-16 15:10:00,43.47,43.47,43.45,43.46,20500.0,27.0598,27.0598,27.0474,27.0536,20500.0
2014-05-16 15:15:00,43.46,43.48,43.46,43.47,27600.0,27.0536,27.0661,27.0536,27.0598,27600.0
2014-05-16 15:20:00,43.48,43.48,43.45,43.46,25500.0,27.0661,27.0661,27.0474,27.0536,25500.0
2014-05-16 15:25:00,43.45,43.48,43.45,43.47,41500.0,27.0474,27.0661,27.0474,27.0598,41500.0
2014-05-16 15:30:00,43.47,43.51,43.47,43.48,33900.0,27.0598,27.0847,27.0598,27.0661,33900.0
2014-05-16 15:35:00,43.48,43.52,43.46,43.48,45100.0,27.0661,27.091,27.0536,27.0661,45100.0
2014-05-16 15:40:00,43.48,43.53,43.47,43.52,38300.0,27.0661,27.0972,27.0598,27.091,38300.0
2014-05-16 15:45:00,43.51,43.54,43.49,43.54,66900.0,27.0847,27.1034,27.0723,27.1034,66900.0
2014-05-16 15:50:00,43.53,43.55,43.52,43.55,112900.0,27.0972,27.1096,27.091,27.1096,112900.0
2014-05-16 15:55:00,43.55,43.55,43.51,43.51,283400.0,27.1096,27.1096,27.0847,27.0847,283400.0
2014-05-19 09:30:00,43.46,43.5,43.31,43.37,98200.0,27.0536,27.0785,26.9602,26.9976,98200.0
2014-05-19 09:35:00,43.37,43.38,43.22,43.31,64200.0,26.9976,27.0038,26.9042,26.9602,64200.0
2014-05-19 09:40:00,43.32,43.34,43.25,43.25,43900.0,26.9665,26.9789,26.9229,26.9229,43900.0
2014-05-19 09:45:00,43.25,43.26,43.15,43.22,113900.0,26.9229,26.9291,26.8606,26.9042,113900.0
2014-05-19 09:50:00,43.22,43.27,43.19,43.2,56400.0,26.9042,26.9353,26.8855,26.8918,56400.0
2014-05-19 09:55:00,43.2,43.25,43.19,43.24,34400.0,26.8918,26.9229,26.8855,26.9167,34400.0
2014-05-19 10:00:00,43.24,43.26,43.19,43.25,87300.0,26.9167,26.9291,26.8855,26.9229,87300.0
2014-05-19 10:05:00,43.25,43.28,43.23,43.25,66600.0,26.9229,26.9416,26.9104,26.9229,66600.0
2014-05-19 10:10:00,43.24,43.24,43.1,43.15,106400.0,26.9167,26.9167,26.8295,26.8606,106400.0
2014-05-19 10:15:00,43.15,43.15,43.1,43.13,42700.0,26.8606,26.8606,26.8295,26.8482,42700.0
2014-05-19 10:20:00,43.12,43.12,43.05,43.09,88200.0,26.842,26.842,26.7984,26.8233,88200.0
2014-05-19 10:25:00,43.09,43.1,43.05,43.06,36700.0,26.8233,26.8295,26.7984,26.8046,36700.0
2014-05-19 10:30:00,43.07,43.07,43.02,43.03,66700.0,26.8108,26.8108,26.7797,26.7859,66700.0
2014-05-19 10:35:00,43.03,43.03,42.99,43.02,98400.0,26.7859,26.7859,26.761,26.7797,98400.0
2014-05-19 10:40:00,43.02,43.02,42.95,42.96,50000.0,26.7797,26.7797,26.7361,26.7424,50000.0
2014-05-19 10:45:00,42.95,42.97,42.91,42.95,126200.0,26.7361,26.7486,26.7112,26.7361,126200.0
2014-05-19 10:50:00,42.95,43.01,42.95,43.01,39500.0,26.7361,26.7735,26.7361,26.7735,39500.0
2014-05-19 10:55:00,43.01,43.01,42.91,42.91,59000.0,26.7735,26.7735,26.7112,26.7112,59000.0
2014-05-19 11:00:00,42.9,42.94,42.9,42.92,49000.0,26.705,26.7299,26.705,26.7175,49000.0
2014-05-19 11:05:00,42.92,42.98,42.91,42.98,40400.0,26.7175,26.7548,26.7112,26.7548,40400.0
2014-05-19 11:10:00,42.98,43.04,42.97,43.0,64000.0,26.7548,26.7922,26.7486,26.7673,64000.0
2014-05-19 11:15:00,43.01,43.02,42.95,42.96,23900.0,26.7735,26.7797,26.7361,26.7424,23900.0
2014-05-19 11:20:00,42.96,42.97,42.95,42.97,23800.0,26.7424,26.7486,26.7361,26.7486,23800.0
2014-05-19 11:25:00,42.97,43.09,42.97,43.09,62600.0,26.7486,26.8233,26.7486,26.8233,62600.0
2014-05-19 11:30:00,43.09,43.1,43.03,43.03,29800.0,26.8233,26.8295,26.7859,26.7859,29800.0
2014-05-19 11:35:00,43.03,43.07,43.02,43.07,22500.0,26.7859,26.8108,26.7797,26.8108,22500.0
2014-05-19 11:40:00,43.07,43.08,43.03,43.03,20300.0,26.8108,26.8171,26.7859,26.7859,20300.0
2014-05-19 11:45:00,43.04,43.04,43.0,43.02,17800.0,26.7922,26.7922,26.7673,26.7797,17800.0
2014-05-19 11:50:00,43.01,43.01,42.98,43.0,30600.0,26.7735,26.7735,26.7548,26.7673,30600.0
2014-05-19 11:55:00,43.01,43.01,42.98,42.98,18700.0,26.7735,26.7735,26.7548,26.7548,18700.0
2014-05-19 12:00:00,42.98,43.01,42.98,42.99,34600.0,26.7548,26.7735,26.7548,26.761,34600.0
2014-05-19 12:05:00,42.99,42.99,42.96,42.98,34100.0,26.761,26.761,26.7424,26.7548,34100.0
2014-05-19 12:10:00,42.98,42.98,42.96,42.97,22500.0,26.7548,26.7548,26.7424,26.7486,22500.0
2014-05-19 12:15:00,42.96,42.96,42.94,42.94,40900.0,26.7424,26.7424,26.7299,26.7299,40900.0
2014-05-19 12:20:00,42.94,42.94,42.9,42.91,26900.0,26.7299,26.7299,26.705,26.7112,26900.0
2014-05-19 12:25:00,42.91,42.91,42.88,42.9,52600.0,26.7112,26.7112,26.6926,26.705,52600.0
2014-05-19 12:30:00,42.91,42.93,42.91,42.92,44000.0,26.7112,26.7237,26.7112,26.7175,44000.0
2014-05-19 12:35:00,42.92,42.94,42.9,42.91,45200.0,26.7175,26.7299,26.705,26.7112,45200.0
2014-05-19 12:40:00,42.91,42.93,42.91,42.92,16900.0,26.7112,26.7237,26.7112,26.7175,16900.0
2014-05-19 12:45:00,42.92,42.94,42.91,42.94,25000.0,26.7175,26.7299,26.7112,26.7299,25000.0
2014-05-19 12:50:00,42.94,42.96,42.93,42.93,19200.0,26.7299,26.7424,26.7237,26.7237,19200.0
2014-05-19 12:55:00,42.94,42.94,42.91,42.93,24700.0,26.7299,26.7299,26.7112,26.7237,24700.0
2014-05-19 13:00:00,42.93,42.96,42.93,42.95,28200.0,26.7237,26.7424,26.7237,26.7361,28200.0
2014-05-19 13:05:00,42.95,42.95,42.93,42.93,18800.0,26.7361,26.7361,26.7237,26.7237,18800.0
2014-05-19 13:10:00,42.94,42.98,42.94,42.97,33200.0,26.7299,26.7548,26.7299,26.7486,33200.0
2014-05-19 13:15:00,42.98,42.98,42.96,42.97,32500.0,26.7548,26.7548,26.7424,26.7486,32500.0
2014-05-19 13:20:00,42.96,42.97,42.94,42.94,31900.0,26.7424,26.7486,26.7299,26.7299,31900.0
2014-05-19 13:25:00,42.94,42.96,42.93,42.96,28000.0,26.7299,26.7424,26.7237,26.7424,28000.0
2014-05-19 13:30:00,42.96,42.97,42.95,42.97,17700.0,26.7424,26.7486,26.7361,26.7486,17700.0
2014-05-19 13:35:00,42.97,43.0,42.96,43.0,36500.0,26.7486,26.7673,26.7424,26.7673,36500.0
2014-05-19 13:40:00,43.0,43.0,42.98,42.98,61000.0,26.7673,26.7673,26.7548,26.7548,61000.0
2014-05-19 13:45:00,42.98,43.0,42.98,43.0,21500.0,26.7548,26.7673,26.7548,26.7673,21500.0
2014-05-19 13:50:00,43.0,43.01,42.99,43.01,42300.0,26.7673,26.7735,26.761,26.7735,42300.0
2014-05-19 13:55:00,43.0,43.03,42.99,43.03,55800.0,26.7673,26.7859,26.761,26.7859,55800.0
2014-05-19 14:00:00,43.02,43.05,43.02,43.05,63700.0,26.7797,26.7984,26.7797,26.7984,63700.0
2014-05-19 14:05:00,43.04,43.05,43.03,43.04,30800.0,26.7922,26.7984,26.7859,26.7922,30800.0
2014-05-19 14:10:00,43.04,43.05,43.02,43.03,50900.0,26.7922,26.7984,26.7797,26.7859,50900.0
2014-05-19 14:15:00,43.02,43.02,43.0,43.01,38700.0,26.7797,26.7797,26.7673,26.7735,38700.0
2014-05-19 14:20:00,43.01,43.04,43.0,43.04,37200.0,26.7735,26.7922,26.7673,26.7922,37200.0
2014-05-19 14:25:00,43.04,43.05,43.02,43.02,19100.0,26.7922,26.7984,26.7797,26.7797,19100.0
2014-05-19 14:30:00,43.02,43.03,43.02,43.02,12900.0,26.7797,26.7859,26.7797,26.7797,12900.0
2014-05-19 14:35:00,43.02,43.04,43.02,43.02,18700.0,26.7797,26.7922,26.7797,26.7797,18700.0
2014-05-19 14:40:00,43.02,43.03,42.99,43.02,210000.0,26.7797,26.7859,26.761,26.7797,210000.0
2014-05-19 14:45:00,43.02,43.03,42.99,42.99,67100.0,26.7797,26.7859,26.761,26.761,67100.0
2014-05-19 14:50:00,42.99,43.0,42.99,42.99,20400.0,26.761,26.7673,26.761,26.761,20400.0
2014-05-19 14:55:00,43.0,43.0,42.97,42.97,25600.0,26.7673,26.7673,26.7486,26.7486,25600.0
2014-05-19 15:00:00,42.98,43.01,42.97,42.98,46800.0,26.7548,26.7735,26.7486,26.7548,46800.0
2014-05-19 15:05:00,42.98,43.0,42.97,42.98,37300.0,26.7548,26.7673,26.7486,26.7548,37300.0
2014-05-19 15:10:00,42.97,42.99,42.96,42.97,33700.0,26.7486,26.761,26.7424,26.7486,33700.0
2014-05-19 15:15:00,42.97,42.98,42.95,42.95,48000.0,26.7486,26.7548,26.7361,26.7361,48000.0
2014-05-19 15:20:00,42.96,42.97,42.89,42.89,135500.0,26.7424,26.7486,26.6988,26.6988,135500.0
2014-05-19 15:25:00,42.88,42.89,42.85,42.85,73900.0,26.6926,26.6988,26.6739,26.6739,73900.0
2014-05-19 15:30:00,42.86,42.91,42.86,42.9,54600.0,26.6801,26.7112,26.6801,26.705,54600.0
2014-05-19 15:35:00,42.9,42.9,42.87,42.9,67700.0,26.705,26.705,26.6863,26.705,67700.0
2014-05-19 15:40:00,42.9,42.9,42.87,42.87,57700.0,26.705,26.705,26.6863,26.6863,57700.0
2014-05-19 15:45:00,42.88,42.9,42.88,42.89,104700.0,26.6926,26.705,26.6926,26.6988,104700.0
2014-05-19 15:50:00,42.88,42.89,42.84,42.84,191600.0,26.6926,26.6988,26.6677,26.6677,191600.0
2014-05-19 15:55:00,42.84,42.84,42.81,42.83,319100.0,26.6677,26.6677,26.649,26.6614,319100.0
2014-05-20 09:30:00,42.89,43.07,42.88,43.07,80600.0,26.6988,26.8108,26.6926,26.8108,80600.0
2014-05-20 09:35:00,43.07,43.12,42.93,42.95,50900.0,26.8108,26.842,26.7237,26.7361,50900.0
2014-05-20 09:40:00,42.95,43.1,42.95,43.09,39300.0,26.7361,26.8295,26.7361,26.8233,39300.0
2014-05-20 09:45:00,43.1,43.11,43.01,43.04,51700.0,26.8295,26.8357,26.7735,26.7922,51700.0
2014-05-20 09:50:00,43.04,43.07,42.97,43.06,36500.0,26.7922,26.8108,26.7486,26.8046,36500.0
2014-05-20 09:55:00,43.06,43.14,43.03,43.08,42200.0,26.8046,26.8544,26.7859,26.8171,42200.0
2014-05-20 10:00:00,43.07,43.14,43.06,43.14,42500.0,26.8108,26.8544,26.8046,26.8544,42500.0
2014-05-20 10:05:00,43.14,43.15,43.07,43.07,40300.0,26.8544,26.8606,26.8108,26.8108,40300.0
2014-05-20 10:10:00,43.07,43.12,43.05,43.05,30500.0,26.8108,26.842,26.7984,26.7984,30500.0
2014-05-20 10:15:00,43.05,43.05,42.97,42.97,25200.0,26.7984,26.7984,26.7486,26.7486,25200.0
2014-05-20 10:20:00,42.97,42.99,42.93,42.94,46800.0,26.7486,26.761,26.7237,26.7299,46800.0
2014-05-20 10:25:00,42.94,42.94,42.88,42.9,33800.0,26.7299,26.7299,26.6926,26.705,33800.0
2014-05-20 10:30:00,42.91,42.95,42.91,42.91,43900.0,26.7112,26.7361,26.7112,26.7112,43900.0
2014-05-20 10:35:00,42.91,42.91,42.83,42.86,81200.0,26.7112,26.7112,26.6614,26.6801,81200.0
2014-05-20 10:40:00,42.86,42.91,42.84,42.88,61100.0,26.6801,26.7112,26.6677,26.6926,61100.0
2014-05-20 10:45:00,42.88,42.88,42.83,42.83,36600.0,26.6926,26.6926,26.6614,26.6614,36600.0
2014-05-20 10:50:00,42.83,42.86,42.77,42.85,66400.0,26.6614,26.6801,26.6241,26.6739,66400.0
2014-05-20 10:55:00,42.84,42.85,42.82,42.82,24500.0,26.6677,26.6739,26.6552,26.6552,24500.0
2014-05-20 11:00:00,42.82,42.82,42.78,42.79,26900.0,26.6552,26.6552,26.6303,26.6365,26900.0
2014-05-20 11:05:00,42.78,42.79,42.76,42.79,32800.0,26.6303,26.6365,26.6179,26.6365,32800.0
2014-05-20 11:10:00,42.79,42.79,42.76,42.77,25200.0,26.6365,26.6365,26.6179,26.6241,25200.0
2014-05-20 11:15:00,42.78,42.81,42.77,42.77,28100.0,26.6303,26.649,26.6241,26.6241,28100.0
2014-05-20 11:20:00,42.78,42.79,42.76,42.79,22600.0,26.6303,26.6365,26.6179,26.6365,22600.0
2014-05-20 11:25:00,42.79,42.82,42.75,42.75,61400.0,26.6365,26.6552,26.6116,26.6116,61400.0
2014-05-20 11:30:00,42.75,42.77,42.7,42.74,89500.0,26.6116,26.6241,26.5805,26.6054,89500.0
2014-05-20 11:35:00,42.74,42.75,42.7,42.71,19800.0,26.6054,26.6116,26.5805,26.5867,19800.0
2014-05-20 11:40:00,42.71,42.71,42.62,42.62,57700.0,26.5867,26.5867,26.5307,26.5307,57700.0
2014-05-20 11:45:00,42.62,42.67,42.62,42.63,46800.0,26.5307,26.5618,26.5307,26.5369,46800.0
2014-05-20 11:50:00,42.63,42.69,42.6,42.68,51500.0,26.5369,26.5743,26.5183,26.5681,51500.0
2014-05-20 11:55:00,42.67,42.68,42.59,42.59,32900.0,26.5618,26.5681,26.512,26.512,32900.0
2014-05-20 12:00:00,42.59,42.63,42.59,42.63,41100.0,26.512,26.5369,26.512,26.5369,41100.0
2014-05-20 12:05:00,42.62,42.63,42.57,42.58,35800.0,26.5307,26.5369,26.4996,26.5058,35800.0
2014-05-20 12:10:00,42.58,42.59,42.55,42.58,45200.0,26.5058,26.512,26.4871,26.5058,45200.0
2014-05-20 12:15:00,42.57,42.63,42.57,42.63,53900.0,26.4996,26.5369,26.4996,26.5369,53900.0
2014-05-20 12:20:00,42.64,42.67,42.63,42.64,30000.0,26.5432,26.5618,26.5369,26.5432,30000.0
2014-05-20 12:25:00,42.63,42.66,42.62,42.65,19700.0,26.5369,26.5556,26.5307,26.5494,19700.0
2014-05-20 12:30:00,42.65,42.69,42.64,42.69,21300.0,26.5494,26.5743,26.5432,26.5743,21300.0
2014-05-20 12:35:00,42.69,42.69,42.61,42.62,28400.0,26.5743,26.5743,26.5245,26.5307,28400.0
2014-05-20 12:40:00,42.61,42.64,42.61,42.63,29000.0,26.5245,26.5432,26.5245,26.5369,29000.0
2014-05-20 12:45:00,42.62,42.66,42.61,42.66,21200.0,26.5307,26.5556,26.5245,26.5556,21200.0
2014-05-20 12:50:00,42.66,42.66,42.64,42.65,17000.0,26.5556,26.5556,26.5432,26.5494,17000.0
2014-05-20 12:55:00,42.65,42.68,42.63,42.67,24100.0,26.5494,26.5681,26.5369,26.5618,24100.0
2014-05-20 13:00:00,42.67,42.7,42.66,42.7,20200.0,26.5618,26.5805,26.5556,26.5805,20200.0
2014-05-20 13:05:00,42.71,42.78,42.7,42.71,33000.0,26.5867,26.6303,26.5805,26.5867,33000.0
2014-05-20 13:10:00,42.7,42.71,42.67,42.68,28700.0,26.5805,26.5867,26.5618,26.5681,28700.0
2014-05-20 13:15:00,42.67,42.74,42.66,42.74,31400.0,26.5618,26.6054,26.5556,26.6054,31400.0
2014-05-20 13:20:00,42.74,42.8,42.71,42.8,16100.0,26.6054,26.6428,26.5867,26.6428,16100.0
2014-05-20 13:25:00,42.79,42.81,42.75,42.75,32300.0,26.6365,26.649,26.6116,26.6116,32300.0
2014-05-20 13:30:00,42.76,42.77,42.73,42.73,29100.0,26.6179,26.6241,26.5992,26.5992,29100.0
2014-05-20 13:35:00,42.73,42.76,42.72,42.75,25100.0,26.5992,26.6179,26.593,26.6116,25100.0
2014-05-20 13:40:00,42.74,42.74,42.72,42.73,25600.0,26.6054,26.6054,26.593,26.5992,25600.0
2014-05-20 13:45:00,42.73,42.74,42.7,42.7,18200.0,26.5992,26.6054,26.5805,26.5805,18200.0
2014-05-20 13:50:00,42.7,42.78,42.7,42.77,20200.0,26.5805,26.6303,26.5805,26.6241,20200.0
2014-05-20 13:55:00,42.76,42.77,42.72,42.73,13900.0,26.6179,26.6241,26.593,26.5992,13900.0
2014-05-20 14:00:00,42.73,42.78,42.73,42.77,30500.0,26.5992,26.6303,26.5992,26.6241,30500.0
2014-05-20 14:05:00,42.76,42.78,42.74,42.74,28300.0,26.6179,26.6303,26.6054,26.6054,28300.0
2014-05-20 14:10:00,42.74,42.74,42.68,42.68,35100.0,26.6054,26.6054,26.5681,26.5681,35100.0
2014-05-20 14:15:00,42.69,42.76,42.69,42.71,61700.0,26.5743,26.6179,26.5743,26.5867,61700.0
2014-05-20 14:20:00,42.72,42.75,42.71,42.74,31900.0,26.593,26.6116,26.5867,26.6054,31900.0
2014-05-20 14:25:00,42.74,42.75,42.71,42.71,26900.0,26.6054,26.6116,26.5867,26.5867,26900.0
2014-05-20 14:30:00,42.72,42.73,42.7,42.72,40900.0,26.593,26.5992,26.5805,26.593,40900.0
2014-05-20 14:35:00,42.72,42.76,42.71,42.75,21600.0,26.593,26.6179,26.5867,26.6116,21600.0
2014-05-20 14:40:00,42.75,42.8,42.75,42.8,28200.0,26.6116,26.6428,26.6116,26.6428,28200.0
2014-05-20 14:45:00,42.8,42.87,42.8,42.86,52700.0,26.6428,26.6863,26.6428,26.6801,52700.0
2014-05-20 14:50:00,42.86,42.86,42.79,42.8,41400.0,26.6801,26.6801,26.6365,26.6428,41400.0
2014-05-20 14:55:00,42.8,42.81,42.77,42.8,33100.0,26.6428,26.649,26.6241,26.6428,33100.0
2014-05-20 15:00:00,42.8,42.8,42.75,42.76,22800.0,26.6428,26.6428,26.6116,26.6179,22800.0
2014-05-20 15:05:00,42.76,42.76,42.73,42.75,31000.0,26.6179,26.6179,26.5992,26.6116,31000.0
2014-05-20 15:10:00,42.75,42.77,42.71,42.72,24800.0,26.6116,26.6241,26.5867,26.593,24800.0
2014-05-20 15:15:00,42.71,42.77,42.71,42.77,29200.0,26.5867,26.6241,26.5867,26.6241,29200.0
2014-05-20 15:20:00,42.76,42.77,42.71,42.75,42100.0,26.6179,26.6241,26.5867,26.6116,42100.0
2014-05-20 15:25:00,42.74,42.8,42.73,42.78,54100.0,26.6054,26.6428,26.5992,26.6303,54100.0
2014-05-20 15:30:00,42.79,42.79,42.77,42.79,33400.0,26.6365,26.6365,26.6241,26.6365,33400.0
2014-05-20 15:35:00,42.79,42.8,42.76,42.76,44700.0,26.6365,26.6428,26.6179,26.6179,44700.0
2014-05-20 15:40:00,42.76,42.81,42.76,42.81,63600.0,26.6179,26.649,26.6179,26.649,63600.0
2014-05-20 15:45:00,42.8,42.82,42.77,42.77,70600.0,26.6428,26.6552,26.6241,26.6241,70600.0
2014-05-20 15:50:00,42.78,42.78,42.77,42.77,51300.0,26.6303,26.6303,26.6241,26.6241,51300.0
2014-05-20 15:55:00,42.78,42.79,42.76,42.76,126500.0,26.6303,26.6365,26.6179,26.6179,126500.0
2014-05-21 09:30:00,42.88,42.93,42.75,42.78,79400.0,26.6926,26.7237,26.6116,26.6303,79400.0
2014-05-21 09:35:00,42.79,42.88,42.79,42.82,38000.0,26.6365,26.6926,26.6365,26.6552,38000.0
2014-05-21 09:40:00,42.82,42.9,42.82,42.83,29200.0,26.6552,26.705,26.6552,26.6614,29200.0
2014-05-21 09:45:00,42.83,42.83,42.7,42.71,51300.0,26.6614,26.6614,26.5805,26.5867,51300.0
2014-05-21 09:50:00,42.71,42.72,42.64,42.67,66300.0,26.5867,26.593,26.5432,26.5618,66300.0
2014-05-21 09:55:00,42.67,42.7,42.67,42.67,28100.0,26.5618,26.5805,26.5618,26.5618,28100.0
2014-05-21 10:00:00,42.67,42.81,42.67,42.81,49200.0,26.5618,26.649,26.5618,26.649,49200.0
2014-05-21 10:05:00,42.8,42.84,42.75,42.76,43500.0,26.6428,26.6677,26.6116,26.6179,43500.0
2014-05-21 10:10:00,42.76,42.79,42.74,42.79,33800.0,26.6179,26.6365,26.6054,26.6365,33800.0
2014-05-21 10:15:00,42.79,42.82,42.79,42.8,22400.0,26.6365,26.6552,26.6365,26.6428,22400.0
2014-05-21 10:20:00,42.8,42.8,42.75,42.77,30900.0,26.6428,26.6428,26.6116,26.6241,30900.0
2014-05-21 10:25:00,42.78,42.8,42.75,42.8,23200.0,26.6303,26.6428,26.6116,26.6428,23200.0
2014-05-21 10:30:00,42.79,42.81,42.74,42.77,37300.0,26.6365,26.649,26.6054,26.6241,37300.0
2014-05-21 10:35:00,42.77,42.77,42.7,42.71,24900.0,26.6241,26.6241,26.5805,26.5867,24900.0
2014-05-21 10:40:00,42.71,42.74,42.71,42.74,21100.0,26.5867,26.6054,26.5867,26.6054,21100.0
2014-05-21 10:45:00,42.73,42.78,42.73,42.76,20200.0,26.5992,26.6303,26.5992,26.6179,20200.0
2014-05-21 10:50:00,42.76,42.81,42.76,42.81,25700.0,26.6179,26.649,26.6179,26.649,25700.0
2014-05-21 10:55:00,42.8,42.82,42.8,42.82,15800.0,26.6428,26.6552,26.6428,26.6552,15800.0
2014-05-21 11:00:00,42.82,42.82,42.77,42.77,26300.0,26.6552,26.6552,26.6241,26.6241,26300.0
2014-05-21 11:05:00,42.77,42.81,42.76,42.8,30900.0,26.6241,26.649,26.6179,26.6428,30900.0
2014-05-21 11:10:00,42.81,42.81,42.77,42.79,17600.0,26.649,26.649,26.6241,26.6365,17600.0
2014-05-21 11:15:00,42.79,42.79,42.75,42.76,38300.0,26.6365,26.6365,26.6116,26.6179,38300.0
2014-05-21 11:20:00,42.76,42.81,42.76,42.8,19400.0,26.6179,26.649,26.6179,26.6428,19400.0
2014-05-21 11:25:00,42.8,42.85,42.8,42.85,29000.0,26.6428,26.6739,26.6428,26.6739,29000.0
2014-05-21 11:30:00,42.85,42.85,42.8,42.8,18300.0,26.6739,26.6739,26.6428,26.6428,18300.0
2014-05-21 11:35:00,42.8,42.81,42.76,42.77,23900.0,26.6428,26.649,26.6179,26.6241,23900.0
2014-05-21 11:40:00,42.77,42.78,42.75,42.78,20600.0,26.6241,26.6303,26.6116,26.6303,20600.0
2014-05-21 11:45:00,42.77,42.77,42.75,42.76,14700.0,26.6241,26.6241,26.6116,26.6179,14700.0
2014-05-21 11:50:00,42.77,42.81,42.76,42.79,20200.0,26.6241,26.649,26.6179,26.6365,20200.0
2014-05-21 11:55:00,42.8,42.8,42.74,42.74,18300.0,26.6428,26.6428,26.6054,26.6054,18300.0
2014-05-21 12:00:00,42.75,42.78,42.74,42.78,31000.0,26.6116,26.6303,26.6054,26.6303,31000.0
2014-05-21 12:05:00,42.78,42.8,42.77,42.79,15600.0,26.6303,26.6428,26.6241,26.6365,15600.0
2014-05-21 12:10:00,42.79,42.79,42.77,42.78,18200.0,26.6365,26.6365,26.6241,26.6303,18200.0
2014-05-21 12:15:00,42.77,42.78,42.76,42.78,20000.0,26.6241,26.6303,26.6179,26.6303,20000.0
2014-05-21 12:20:00,42.77,42.78,42.75,42.76,14800.0,26.6241,26.6303,26.6116,26.6179,14800.0
2014-05-21 12:25:00,42.76,42.77,42.72,42.73,20100.0,26.6179,26.6241,26.593,26.5992,20100.0
2014-05-21 12:30:00,42.73,42.75,42.72,42.74,14900.0,26.5992,26.6116,26.593,26.6054,14900.0
2014-05-21 12:35:00,42.74,42.77,42.73,42.77,16400.0,26.6054,26.6241,26.5992,26.6241,16400.0
2014-05-21 12:40:00,42.77,42.78,42.76,42.77,11700.0,26.6241,26.6303,26.6179,26.6241,11700.0
2014-05-21 12:45:00,42.77,42.78,42.76,42.77,6200.0,26.6241,26.6303,26.6179,26.6241,6200.0
2014-05-21 12:50:00,42.76,42.78,42.76,42.77,18100.0,26.6179,26.6303,26.6179,26.6241,18100.0
2014-05-21 12:55:00,42.77,42.77,42.72,42.74,18500.0,26.6241,26.6241,26.593,26.6054,18500.0
2014-05-21 13:00:00,42.74,42.75,42.73,42.75,17800.0,26.6054,26.6116,26.5992,26.6116,17800.0
2014-05-21 13:05:00,42.75,42.75,42.72,42.73,21800.0,26.6116,26.6116,26.593,26.5992,21800.0
2014-05-21 13:10:00,42.73,42.73,42.72,42.72,17400.0,26.5992,26.5992,26.593,26.593,17400.0
2014-05-21 13:15:00,42.73,42.77,42.72,42.76,14200.0,26.5992,26.6241,26.593,26.6179,14200.0
2014-05-21 13:20:00,42.77,42.79,42.77,42.78,23800.0,26.6241,26.6365,26.6241,26.6303,23800.0
2014-05-21 13:25:00,42.79,42.79,42.77,42.79,9600.0,26.6365,26.6365,26.6241,26.6365,9600.0
2014-05-21 13:30:00,42.78,42.79,42.77,42.79,23200.0,26.6303,26.6365,26.6241,26.6365,23200.0
2014-05-21 13:35:00,42.78,42.79,42.78,42.79,7300.0,26.6303,26.6365,26.6303,26.6365,7300.0
2014-05-21 13:40:00,42.78,42.79,42.77,42.77,18200.0,26.6303,26.6365,26.6241,26.6241,18200.0
2014-05-21 13:45:00,42.77,42.77,42.75,42.76,15100.0,26.6241,26.6241,26.6116,26.6179,15100.0
2014-05-21 13:50:00,42.75,42.75,42.72,42.72,26700.0,26.6116,26.6116,26.593,26.593,26700.0
2014-05-21 13:55:00,42.72,42.75,42.71,42.73,22900.0,26.593,26.6116,26.5867,26.5992,22900.0
2014-05-21 14:00:00,42.73,42.76,42.73,42.76,17000.0,26.5992,26.6179,26.5992,26.6179,17000.0
2014-05-21 14:05:00,42.76,42.76,42.73,42.73,24300.0,26.6179,26.6179,26.5992,26.5992,24300.0
2014-05-21 14:10:00,42.74,42.75,42.7,42.72,37700.0,26.6054,26.6116,26.5805,26.593,37700.0
2014-05-21 14:15:00,42.71,42.72,42.7,42.7,11500.0,26.5867,26.593,26.5805,26.5805,11500.0
2014-05-21 14:20:00,42.7,42.71,42.7,42.7,17500.0,26.5805,26.5867,26.5805,26.5805,17500.0
2014-05-21 14:25:00,42.71,42.73,42.69,42.71,24100.0,26.5867,26.5992,26.5743,26.5867,24100.0
2014-05-21 14:30:00,42.72,42.72,42.71,42.72,18800.0,26.593,26.593,26.5867,26.593,18800.0
2014-05-21 14:35:00,42.71,42.72,42.68,42.68,23900.0,26.5867,26.593,26.5681,26.5681,23900.0
2014-05-21 14:40:00,42.68,42.73,42.68,42.72,18100.0,26.5681,26.5992,26.5681,26.593,18100.0
2014-05-21 14:45:00,42.72,42.73,42.71,42.71,30700.0,26.593,26.5992,26.5867,26.5867,30700.0
2014-05-21 14:50:00,42.71,42.72,42.7,42.72,17900.0,26.5867,26.593,26.5805,26.593,17900.0
2014-05-21 14:55:00,42.72,42.73,42.72,42.72,21000.0,26.593,26.5992,26.593,26.593,21000.0
2014-05-21 15:00:00,42.72,42.76,42.71,42.76,27200.0,26.593,26.6179,26.5867,26.6179,27200.0
2014-05-21 15:05:00,42.75,42.77,42.74,42.77,19200.0,26.6116,26.6241,26.6054,26.6241,19200.0
2014-05-21 15:10:00,42.76,42.8,42.76,42.78,42300.0,26.6179,26.6428,26.6179,26.6303,42300.0
2014-05-21 15:15:00,42.78,42.8,42.77,42.78,22400.0,26.6303,26.6428,26.6241,26.6303,22400.0
2014-05-21 15:20:00,42.79,42.81,42.78,42.8,24300.0,26.6365,26.649,26.6303,26.6428,24300.0
2014-05-21 15:25:00,42.8,42.81,42.8,42.8,13200.0,26.6428,26.649,26.6428,26.6428,13200.0
2014-05-21 15:30:00,42.8,42.81,42.78,42.8,22700.0,26.6428,26.649,26.6303,26.6428,22700.0
2014-05-21 15:35:00,42.8,42.8,42.77,42.8,45200.0,26.6428,26.6428,26.6241,26.6428,45200.0
2014-05-21 15:40:00,42.8,42.81,42.79,42.79,36200.0,26.6428,26.649,26.6365,26.6365,36200.0
2014-05-21 15:45:00,42.79,42.81,42.79,42.79,59900.0,26.6365,26.649,26.6365,26.6365,59900.0
2014-05-21 15:50:00,42.79,42.81,42.78,42.81,59700.0,26.6365,26.649,26.6303,26.649,59700.0
2014-05-21 15:55:00,42.81,42.84,42.8,42.83,151300.0,26.649,26.6677,26.6428,26.6614,151300.0
2014-05-22 09:30:00,42.96,43.0,42.92,42.98,88900.0,26.7424,26.7673,26.7175,26.7548,88900.0
2014-05-22 09:35:00,42.98,43.04,42.95,43.04,62500.0,26.7548,26.7922,26.7361,26.7922,62500.0
2014-05-22 09:40:00,43.03,43.1,43.0,43.09,25600.0,26.7859,26.8295,26.7673,26.8233,25600.0
2014-05-22 09:45:00,43.09,43.09,43.03,43.04,41400.0,26.8233,26.8233,26.7859,26.7922,41400.0
2014-05-22 09:50:00,43.04,43.05,42.96,42.97,81900.0,26.7922,26.7984,26.7424,26.7486,81900.0
2014-05-22 09:55:00,42.97,43.0,42.97,42.98,36700.0,26.7486,26.7673,26.7486,26.7548,36700.0
2014-05-22 10:00:00,42.98,43.03,42.97,43.02,57600.0,26.7548,26.7859,26.7486,26.7797,57600.0
2014-05-22 10:05:00,43.02,43.06,43.02,43.04,40300.0,26.7797,26.8046,26.7797,26.7922,40300.0
2014-05-22 10:10:00,43.04,43.04,42.98,42.99,30500.0,26.7922,26.7922,26.7548,26.761,30500.0
2014-05-22 10:15:00,42.98,43.0,42.97,43.0,37300.0,26.7548,26.7673,26.7486,26.7673,37300.0
2014-05-22 10:20:00,43.0,43.02,42.98,43.01,49200.0,26.7673,26.7797,26.7548,26.7735,49200.0
2014-05-22 10:25:00,43.0,43.03,42.99,43.0,33100.0,26.7673,26.7859,26.761,26.7673,33100.0
2014-05-22 10:30:00,43.0,43.03,42.99,43.02,25000.0,26.7673,26.7859,26.761,26.7797,25000.0
2014-05-22 10:35:00,43.02,43.06,43.01,43.06,18600.0,26.7797,26.8046,26.7735,26.8046,18600.0
2014-05-22 10:40:00,43.07,43.08,43.06,43.08,13500.0,26.8108,26.8171,26.8046,26.8171,13500.0
2014-05-22 10:45:00,43.07,43.08,43.05,43.07,21300.0,26.8108,26.8171,26.7984,26.8108,21300.0
2014-05-22 10:50:00,43.07,43.1,43.06,43.08,27900.0,26.8108,26.8295,26.8046,26.8171,27900.0
2014-05-22 10:55:00,43.08,43.13,43.07,43.1,31000.0,26.8171,26.8482,26.8108,26.8295,31000.0
2014-05-22 11:00:00,43.09,43.15,43.09,43.14,28900.0,26.8233,26.8606,26.8233,26.8544,28900.0
2014-05-22 11:05:00,43.13,43.13,43.07,43.09,22300.0,26.8482,26.8482,26.8108,26.8233,22300.0
2014-05-22 11:10:00,43.09,43.14,43.09,43.14,15300.0,26.8233,26.8544,26.8233,26.8544,15300.0
2014-05-22 11:15:00,43.13,43.13,43.08,43.09,15900.0,26.8482,26.8482,26.8171,26.8233,15900.0
2014-05-22 11:20:00,43.09,43.13,43.09,43.13,16800.0,26.8233,26.8482,26.8233,26.8482,16800.0
2014-05-22 11:25:00,43.13,43.14,43.12,43.14,7800.0,26.8482,26.8544,26.842,26.8544,7800.0
2014-05-22 11:30:00,43.14,43.16,43.11,43.12,71100.0,26.8544,26.8669,26.8357,26.842,71100.0
2014-05-22 11:35:00,43.12,43.14,43.09,43.09,26900.0,26.842,26.8544,26.8233,26.8233,26900.0
2014-05-22 11:40:00,43.09,43.14,43.07,43.13,61600.0,26.8233,26.8544,26.8108,26.8482,61600.0
2014-05-22 11:45:00,43.13,43.16,43.13,43.16,26600.0,26.8482,26.8669,26.8482,26.8669,26600.0
2014-05-22 11:50:00,43.15,43.18,43.13,43.18,36500.0,26.8606,26.8793,26.8482,26.8793,36500.0
2014-05-22 11:55:00,43.18,43.2,43.17,43.2,14800.0,26.8793,26.8918,26.8731,26.8918,14800.0
2014-05-22 12:00:00,43.2,43.2,43.19,43.2,5800.0,26.8918,26.8918,26.8855,26.8918,5800.0
2014-05-22 12:05:00,43.2,43.2,43.17,43.18,21900.0,26.8918,26.8918,26.8731,26.8793,21900.0
2014-05-22 12:10:00,43.18,43.18,43.16,43.17,18100.0,26.8793,26.8793,26.8669,26.8731,18100.0
2014-05-22 12:15:00,43.18,43.21,43.17,43.21,22700.0,26.8793,26.898,26.8731,26.898,22700.0
2014-05-22 12:20:00,43.2,43.25,43.19,43.24,40600.0,26.8918,26.9229,26.8855,26.9167,40600.0
2014-05-22 12:25:00,43.23,43.24,43.2,43.23,16500.0,26.9104,26.9167,26.8918,26.9104,16500.0
2014-05-22 12:30:00,43.23,43.23,43.18,43.18,15600.0,26.9104,26.9104,26.8793,26.8793,15600.0
2014-05-22 12:35:00,43.18,43.25,43.18,43.25,25800.0,26.8793,26.9229,26.8793,26.9229,25800.0
2014-05-22 12:40:00,43.25,43.25,43.23,43.23,20600.0,26.9229,26.9229,26.9104,26.9104,20600.0
2014-05-22 12:45:00,43.23,43.24,43.22,43.23,10400.0,26.9104,26.9167,26.9042,26.9104,10400.0
2014-05-22 12:50:00,43.23,43.28,43.23,43.24,40700.0,26.9104,26.9416,26.9104,26.9167,40700.0
2014-05-22 12:55:00,43.24,43.28,43.24,43.28,14400.0,26.9167,26.9416,26.9167,26.9416,14400.0
2014-05-22 13:00:00,43.27,43.28,43.27,43.28,12400.0,26.9353,26.9416,26.9353,26.9416,12400.0
2014-05-22 13:05:00,43.27,43.28,43.25,43.27,21100.0,26.9353,26.9416,26.9229,26.9353,21100.0
2014-05-22 13:10:00,43.26,43.28,43.26,43.27,18800.0,26.9291,26.9416,26.9291,26.9353,18800.0
2014-05-22 13:15:00,43.27,43.28,43.26,43.28,14600.0,26.9353,26.9416,26.9291,26.9416,14600.0
2014-05-22 13:20:00,43.28,43.28,43.24,43.24,20000.0,26.9416,26.9416,26.9167,26.9167,20000.0
2014-05-22 13:25:00,43.24,43.27,43.24,43.25,17300.0,26.9167,26.9353,26.9167,26.9229,17300.0
2014-05-22 13:30:00,43.24,43.25,43.22,43.25,11400.0,26.9167,26.9229,26.9042,26.9229,11400.0
2014-05-22 13:35:00,43.25,43.26,43.23,43.23,18800.0,26.9229,26.9291,26.9104,26.9104,18800.0
2014-05-22 13:40:00,43.23,43.25,43.22,43.22,25900.0,26.9104,26.9229,26.9042,26.9042,25900.0
2014-05-22 13:45:00,43.21,43.22,43.18,43.21,21100.0,26.898,26.9042,26.8793,26.898,21100.0
2014-05-22 13:50:00,43.21,43.22,43.19,43.21,17100.0,26.898,26.9042,26.8855,26.898,17100.0
2014-05-22 13:55:00,43.22,43.22,43.19,43.19,22600.0,26.9042,26.9042,26.8855,26.8855,22600.0
2014-05-22 14:00:00,43.19,43.2,43.17,43.18,13200.0,26.8855,26.8918,26.8731,26.8793,13200.0
2014-05-22 14:05:00,43.18,43.2,43.17,43.19,16800.0,26.8793,26.8918,26.8731,26.8855,16800.0
2014-05-22 14:10:00,43.19,43.2,43.18,43.2,22000.0,26.8855,26.8918,26.8793,26.8918,22000.0
2014-05-22 14:15:00,43.19,43.19,43.17,43.17,16900.0,26.8855,26.8855,26.8731,26.8731,16900.0
2014-05-22 14:20:00,43.18,43.22,43.17,43.22,19600.0,26.8793,26.9042,26.8731,26.9042,19600.0
2014-05-22 14:25:00,43.22,43.22,43.2,43.21,23700.0,26.9042,26.9042,26.8918,26.898,23700.0
2014-05-22 14:30:00,43.2,43.22,43.2,43.22,13900.0,26.8918,26.9042,26.8918,26.9042,13900.0
2014-05-22 14:35:00,43.21,43.23,43.21,43.21,24800.0,26.898,26.9104,26.898,26.898,24800.0
2014-05-22 14:40:00,43.21,43.23,43.21,43.23,14700.0,26.898,26.9104,26.898,26.9104,14700.0
2014-05-22 14:45:00,43.22,43.23,43.22,43.23,6800.0,26.9042,26.9104,26.9042,26.9104,6800.0
2014-05-22 14:50:00,43.22,43.23,43.18,43.18,19000.0,26.9042,26.9104,26.8793,26.8793,19000.0
2014-05-22 14:55:00,43.18,43.18,43.17,43.17,9900.0,26.8793,26.8793,26.8731,26.8731,9900.0
2014-05-22 15:00:00,43.17,43.18,43.17,43.18,9300.0,26.8731,26.8793,26.8731,26.8793,9300.0
2014-05-22 15:05:00,43.17,43.18,43.15,43.16,36500.0,26.8731,26.8793,26.8606,26.8669,36500.0
2014-05-22 15:10:00,43.16,43.22,43.16,43.2,47900.0,26.8669,26.9042,26.8669,26.8918,47900.0
2014-05-22 15:15:00,43.21,43.22,43.2,43.22,21800.0,26.898,26.9042,26.8918,26.9042,21800.0
2014-05-22 15:20:00,43.22,43.22,43.2,43.21,15200.0,26.9042,26.9042,26.8918,26.898,15200.0
2014-05-22 15:25:00,43.21,43.22,43.2,43.22,23600.0,26.898,26.9042,26.8918,26.9042,23600.0
2014-05-22 15:30:00,43.22,43.22,43.21,43.22,28700.0,26.9042,26.9042,26.898,26.9042,28700.0
2014-05-22 15:35:00,43.22,43.22,43.18,43.18,46700.0,26.9042,26.9042,26.8793,26.8793,46700.0
2014-05-22 15:40:00,43.18,43.2,43.17,43.2,67000.0,26.8793,26.8918,26.8731,26.8918,67000.0
2014-05-22 15:45:00,43.2,43.21,43.16,43.18,83800.0,26.8918,26.898,26.8669,26.8793,83800.0
2014-05-22 15:50:00,43.18,43.21,43.17,43.2,159800.0,26.8793,26.898,26.8731,26.8918,159800.0
2014-05-22 15:55:00,43.21,43.23,43.2,43.2,182800.0,26.898,26.9104,26.8918,26.8918,182800.0
2014-05-23 09:30:00,43.18,43.26,43.16,43.21,82900.0,26.8793,26.9291,26.8669,26.898,82900.0
2014-05-23 09:35:00,43.21,43.28,43.16,43.23,32500.0,26.898,26.9416,26.8669,26.9104,32500.0
2014-05-23 09:40:00,43.23,43.23,43.18,43.21,24700.0,26.9104,26.9104,26.8793,26.898,24700.0
2014-05-23 09:45:00,43.21,43.33,43.21,43.33,41100.0,26.898,26.9727,26.898,26.9727,41100.0
2014-05-23 09:50:00,43.34,43.36,43.27,43.27,21900.0,26.9789,26.9914,26.9353,26.9353,21900.0
2014-05-23 09:55:00,43.27,43.27,43.17,43.2,33000.0,26.9353,26.9353,26.8731,26.8918,33000.0
2014-05-23 10:00:00,43.2,43.22,43.14,43.16,62700.0,26.8918,26.9042,26.8544,26.8669,62700.0
2014-05-23 10:05:00,43.16,43.19,43.14,43.14,60400.0,26.8669,26.8855,26.8544,26.8544,60400.0
2014-05-23 10:10:00,43.14,43.2,43.13,43.15,72500.0,26.8544,26.8918,26.8482,26.8606,72500.0
2014-05-23 10:15:00,43.15,43.18,43.12,43.18,58900.0,26.8606,26.8793,26.842,26.8793,58900.0
2014-05-23 10:20:00,43.18,43.2,43.17,43.18,28800.0,26.8793,26.8918,26.8731,26.8793,28800.0
2014-05-23 10:25:00,43.18,43.22,43.15,43.2,37000.0,26.8793,26.9042,26.8606,26.8918,37000.0
2014-05-23 10:30:00,43.2,43.21,43.18,43.18,39200.0,26.8918,26.898,26.8793,26.8793,39200.0
2014-05-23 10:35:00,43.18,43.24,43.17,43.24,28000.0,26.8793,26.9167,26.8731,26.9167,28000.0
2014-05-23 10:40:00,43.24,43.28,43.22,43.26,30600.0,26.9167,26.9416,26.9042,26.9291,30600.0
2014-05-23 10:45:00,43.25,43.29,43.22,43.23,32400.0,26.9229,26.9478,26.9042,26.9104,32400.0
2014-05-23 10:50:00,43.23,43.25,43.2,43.23,25900.0,26.9104,26.9229,26.8918,26.9104,25900.0
2014-05-23 10:55:00,43.22,43.23,43.2,43.23,12000.0,26.9042,26.9104,26.8918,26.9104,12000.0
2014-05-23 11:00:00,43.23,43.25,43.21,43.21,17400.0,26.9104,26.9229,26.898,26.898,17400.0
2014-05-23 11:05:00,43.22,43.24,43.21,43.23,11300.0,26.9042,26.9167,26.898,26.9104,11300.0
2014-05-23 11:10:00,43.22,43.24,43.21,43.24,12000.0,26.9042,26.9167,26.898,26.9167,12000.0
2014-05-23 11:15:00,43.24,43.24,43.18,43.24,34500.0,26.9167,26.9167,26.8793,26.9167,34500.0
2014-05-23 11:20:00,43.23,43.23,43.19,43.19,6100.0,26.9104,26.9104,26.8855,26.8855,6100.0
2014-05-23 11:25:00,43.19,43.2,43.1,43.11,41100.0,26.8855,26.8918,26.8295,26.8357,41100.0
2014-05-23 11:30:00,43.11,43.16,43.1,43.16,29200.0,26.8357,26.8669,26.8295,26.8669,29200.0
2014-05-23 11:35:00,43.15,43.15,43.13,43.14,10000.0,26.8606,26.8606,26.8482,26.8544,10000.0
2014-05-23 11:40:00,43.15,43.16,43.14,43.16,7500.0,26.8606,26.8669,26.8544,26.8669,7500.0
2014-05-23 11:45:00,43.16,43.17,43.15,43.15,11100.0,26.8669,26.8731,26.8606,26.8606,11100.0
2014-05-23 11:50:00,43.15,43.17,43.13,43.15,49700.0,26.8606,26.8731,26.8482,26.8606,49700.0
2014-05-23 11:55:00,43.16,43.17,43.13,43.15,29500.0,26.8669,26.8731,26.8482,26.8606,29500.0
2014-05-23 12:00:00,43.14,43.17,43.13,43.16,50300.0,26.8544,26.8731,26.8482,26.8669,50300.0
2014-05-23 12:05:00,43.16,43.17,43.14,43.17,21800.0,26.8669,26.8731,26.8544,26.8731,21800.0
2014-05-23 12:10:00,43.16,43.16,43.12,43.13,28300.0,26.8669,26.8669,26.842,26.8482,28300.0
2014-05-23 12:15:00,43.13,43.15,43.12,43.13,10600.0,26.8482,26.8606,26.842,26.8482,10600.0
2014-05-23 12:20:00,43.13,43.16,43.13,43.15,28900.0,26.8482,26.8669,26.8482,26.8606,28900.0
2014-05-23 12:25:00,43.15,43.16,43.11,43.12,24100.0,26.8606,26.8669,26.8357,26.842,24100.0
2014-05-23 12:30:00,43.13,43.18,43.12,43.15,12800.0,26.8482,26.8793,26.842,26.8606,12800.0
2014-05-23 12:35:00,43.15,43.16,43.15,43.16,9200.0,26.8606,26.8669,26.8606,26.8669,9200.0
2014-05-23 12:40:00,43.16,43.2,43.15,43.2,6600.0,26.8669,26.8918,26.8606,26.8918,6600.0
2014-05-23 12:45:00,43.2,43.21,43.19,43.19,17900.0,26.8918,26.898,26.8855,26.8855,17900.0
2014-05-23 12:50:00,43.19,43.21,43.19,43.21,6600.0,26.8855,26.898,26.8855,26.898,6600.0
2014-05-23 12:55:00,43.21,43.23,43.18,43.18,32100.0,26.898,26.9104,26.8793,26.8793,32100.0
2014-05-23 13:00:00,43.18,43.21,43.18,43.19,21900.0,26.8793,26.898,26.8793,26.8855,21900.0
2014-05-23 13:05:00,43.19,43.19,43.17,43.17,14200.0,26.8855,26.8855,26.8731,26.8731,14200.0
2014-05-23 13:10:00,43.18,43.18,43.17,43.17,3700.0,26.8793,26.8793,26.8731,26.8731,3700.0
2014-05-23 13:15:00,43.18,43.18,43.16,43.18,8200.0,26.8793,26.8793,26.8669,26.8793,8200.0
2014-05-23 13:20:00,43.18,43.18,43.14,43.14,27300.0,26.8793,26.8793,26.8544,26.8544,27300.0
2014-05-23 13:25:00,43.13,43.16,43.13,43.14,18900.0,26.8482,26.8669,26.8482,26.8544,18900.0
2014-05-23 13:30:00,43.14,43.14,43.12,43.14,8100.0,26.8544,26.8544,26.842,26.8544,8100.0
2014-05-23 13:35:00,43.14,43.15,43.11,43.15,26900.0,26.8544,26.8606,26.8357,26.8606,26900.0
2014-05-23 13:40:00,43.15,43.15,43.12,43.14,14700.0,26.8606,26.8606,26.842,26.8544,14700.0
2014-05-23 13:45:00,43.14,43.15,43.14,43.14,8800.0,26.8544,26.8606,26.8544,26.8544,8800.0
2014-05-23 13:50:00,43.14,43.15,43.11,43.12,16700.0,26.8544,26.8606,26.8357,26.842,16700.0
2014-05-23 13:55:00,43.12,43.12,43.08,43.1,15000.0,26.842,26.842,26.8171,26.8295,15000.0
2014-05-23 14:00:00,43.11,43.13,43.09,43.1,25800.0,26.8357,26.8482,26.8233,26.8295,25800.0
2014-05-23 14:05:00,43.1,43.14,43.1,43.12,22300.0,26.8295,26.8544,26.8295,26.842,22300.0
2014-05-23 14:10:00,43.11,43.14,43.09,43.13,43100.0,26.8357,26.8544,26.8233,26.8482,43100.0
2014-05-23 14:15:00,43.12,43.13,43.06,43.06,13800.0,26.842,26.8482,26.8046,26.8046,13800.0
2014-05-23 14:20:00,43.06,43.12,43.06,43.11,19700.0,26.8046,26.842,26.8046,26.8357,19700.0
2014-05-23 14:25:00,43.11,43.12,43.1,43.11,11600.0,26.8357,26.842,26.8295,26.8357,11600.0
2014-05-23 14:30:00,43.11,43.13,43.09,43.1,13900.0,26.8357,26.8482,26.8233,26.8295,13900.0
2014-05-23 14:35:00,43.09,43.11,43.09,43.1,3300.0,26.8233,26.8357,26.8233,26.8295,3300.0
2014-05-23 14:40:00,43.11,43.11,43.1,43.11,6500.0,26.8357,26.8357,26.8295,26.8357,6500.0
2014-05-23 14:45:00,43.11,43.11,43.08,43.09,16500.0,26.8357,26.8357,26.8171,26.8233,16500.0
2014-05-23 14:50:00,43.1,43.1,43.07,43.07,9000.0,26.8295,26.8295,26.8108,26.8108,9000.0
2014-05-23 14:55:00,43.07,43.09,43.06,43.06,14700.0,26.8108,26.8233,26.8046,26.8046,14700.0
2014-05-23 15:00:00,43.07,43.07,43.05,43.06,11400.0,26.8108,26.8108,26.7984,26.8046,11400.0
2014-05-23 15:05:00,43.06,43.06,43.05,43.06,15000.0,26.8046,26.8046,26.7984,26.8046,15000.0
2014-05-23 15:10:00,43.06,43.06,43.05,43.05,8400.0,26.8046,26.8046,26.7984,26.7984,8400.0
2014-05-23 15:15:00,43.06,43.07,43.04,43.07,45300.0,26.8046,26.8108,26.7922,26.8108,45300.0
2014-05-23 15:20:00,43.07,43.08,43.06,43.08,23500.0,26.8108,26.8171,26.8046,26.8171,23500.0
2014-05-23 15:25:00,43.08,43.08,43.03,43.04,29100.0,26.8171,26.8171,26.7859,26.7922,29100.0
2014-05-23 15:30:00,43.04,43.07,43.04,43.07,17200.0,26.7922,26.8108,26.7922,26.8108,17200.0
2014-05-23 15:35:00,43.07,43.07,43.05,43.06,12700.0,26.8108,26.8108,26.7984,26.8046,12700.0
2014-05-23 15:40:00,43.06,43.07,43.04,43.07,41300.0,26.8046,26.8108,26.7922,26.8108,41300.0
2014-05-23 15:45:00,43.06,43.09,43.06,43.09,41700.0,26.8046,26.8233,26.8046,26.8233,41700.0
2014-05-23 15:50:00,43.09,43.09,43.08,43.08,16100.0,26.8233,26.8233,26.8171,26.8171,16100.0
2014-05-23 15:55:00,43.09,43.09,43.07,43.08,83700.0,26.8233,26.8233,26.8108,26.8171,83700.0
2014-05-27 09:30:00,43.24,43.32,43.23,43.3,111600.0,26.9167,26.9665,26.9104,26.954,111600.0
2014-05-27 09:35:00,43.32,43.34,43.24,43.27,93200.0,26.9665,26.9789,26.9167,26.9353,93200.0
2014-05-27 09:40:00,43.28,43.3,43.22,43.3,68800.0,26.9416,26.954,26.9042,26.954,68800.0
2014-05-27 09:45:00,43.31,43.32,43.19,43.19,64000.0,26.9602,26.9665,26.8855,26.8855,64000.0
2014-05-27 09:50:00,43.2,43.24,43.18,43.2,36900.0,26.8918,26.9167,26.8793,26.8918,36900.0
2014-05-27 09:55:00,43.19,43.2,43.08,43.15,56000.0,26.8855,26.8918,26.8171,26.8606,56000.0
2014-05-27 10:00:00,43.15,43.18,43.13,43.16,47800.0,26.8606,26.8793,26.8482,26.8669,47800.0
2014-05-27 10:05:00,43.16,43.16,43.04,43.06,47400.0,26.8669,26.8669,26.7922,26.8046,47400.0
2014-05-27 10:10:00,43.05,43.08,42.99,43.01,47200.0,26.7984,26.8171,26.761,26.7735,47200.0
2014-05-27 10:15:00,43.01,43.03,42.99,43.03,80100.0,26.7735,26.7859,26.761,26.7859,80100.0
2014-05-27 10:20:00,43.02,43.08,43.02,43.06,113700.0,26.7797,26.8171,26.7797,26.8046,113700.0
2014-05-27 10:25:00,43.07,43.07,43.03,43.04,53600.0,26.8108,26.8108,26.7859,26.7922,53600.0
2014-05-27 10:30:00,43.04,43.07,43.04,43.06,40400.0,26.7922,26.8108,26.7922,26.8046,40400.0
2014-05-27 10:35:00,43.05,43.09,43.03,43.06,29300.0,26.7984,26.8233,26.7859,26.8046,29300.0
2014-05-27 10:40:00,43.05,43.09,43.05,43.09,23700.0,26.7984,26.8233,26.7984,26.8233,23700.0
2014-05-27 10:45:00,43.09,43.12,43.06,43.07,24200.0,26.8233,26.842,26.8046,26.8108,24200.0
2014-05-27 10:50:00,43.06,43.07,43.03,43.05,32900.0,26.8046,26.8108,26.7859,26.7984,32900.0
2014-05-27 10:55:00,43.05,43.13,43.05,43.13,67600.0,26.7984,26.8482,26.7984,26.8482,67600.0
2014-05-27 11:00:00,43.12,43.18,43.11,43.11,47300.0,26.842,26.8793,26.8357,26.8357,47300.0
2014-05-27 11:05:00,43.11,43.12,43.09,43.11,23900.0,26.8357,26.842,26.8233,26.8357,23900.0
2014-05-27 11:10:00,43.12,43.17,43.1,43.17,25400.0,26.842,26.8731,26.8295,26.8731,25400.0
2014-05-27 11:15:00,43.17,43.17,43.13,43.13,20000.0,26.8731,26.8731,26.8482,26.8482,20000.0
2014-05-27 11:20:00,43.14,43.17,43.13,43.17,29000.0,26.8544,26.8731,26.8482,26.8731,29000.0
2014-05-27 11:25:00,43.17,43.27,43.16,43.27,63100.0,26.8731,26.9353,26.8669,26.9353,63100.0
2014-05-27 11:30:00,43.27,43.27,43.23,43.27,35700.0,26.9353,26.9353,26.9104,26.9353,35700.0
2014-05-27 11:35:00,43.27,43.27,43.24,43.24,19000.0,26.9353,26.9353,26.9167,26.9167,19000.0
2014-05-27 11:40:00,43.24,43.25,43.19,43.25,32000.0,26.9167,26.9229,26.8855,26.9229,32000.0
2014-05-27 11:45:00,43.25,43.25,43.17,43.19,21300.0,26.9229,26.9229,26.8731,26.8855,21300.0
2014-05-27 11:50:00,43.19,43.19,43.16,43.16,16300.0,26.8855,26.8855,26.8669,26.8669,16300.0
2014-05-27 11:55:00,43.17,43.18,43.14,43.15,27000.0,26.8731,26.8793,26.8544,26.8606,27000.0
2014-05-27 12:00:00,43.14,43.18,43.11,43.11,13800.0,26.8544,26.8793,26.8357,26.8357,13800.0
2014-05-27 12:05:00,43.11,43.13,43.07,43.07,21600.0,26.8357,26.8482,26.8108,26.8108,21600.0
2014-05-27 12:10:00,43.08,43.12,43.08,43.11,65300.0,26.8171,26.842,26.8171,26.8357,65300.0
2014-05-27 12:15:00,43.12,43.21,43.12,43.21,67600.0,26.842,26.898,26.842,26.898,67600.0
2014-05-27 12:20:00,43.2,43.2,43.17,43.2,14300.0,26.8918,26.8918,26.8731,26.8918,14300.0
2014-05-27 12:25:00,43.21,43.22,43.19,43.19,10000.0,26.898,26.9042,26.8855,26.8855,10000.0
2014-05-27 12:30:00,43.19,43.19,43.15,43.17,14200.0,26.8855,26.8855,26.8606,26.8731,14200.0
2014-05-27 12:35:00,43.16,43.19,43.15,43.18,8300.0,26.8669,26.8855,26.8606,26.8793,8300.0
2014-05-27 12:40:00,43.19,43.19,43.15,43.18,19100.0,26.8855,26.8855,26.8606,26.8793,19100.0
2014-05-27 12:45:00,43.18,43.19,43.15,43.16,7500.0,26.8793,26.8855,26.8606,26.8669,7500.0
2014-05-27 12:50:00,43.16,43.19,43.14,43.14,25100.0,26.8669,26.8855,26.8544,26.8544,25100.0
2014-05-27 12:55:00,43.15,43.17,43.14,43.15,11200.0,26.8606,26.8731,26.8544,26.8606,11200.0
2014-05-27 13:00:00,43.14,43.16,43.14,43.14,27600.0,26.8544,26.8669,26.8544,26.8544,27600.0
2014-05-27 13:05:00,43.14,43.14,43.11,43.11,21600.0,26.8544,26.8544,26.8357,26.8357,21600.0
2014-05-27 13:10:00,43.12,43.12,43.08,43.09,21300.0,26.842,26.842,26.8171,26.8233,21300.0
2014-05-27 13:15:00,43.1,43.11,43.08,43.09,32200.0,26.8295,26.8357,26.8171,26.8233,32200.0
2014-05-27 13:20:00,43.1,43.11,43.09,43.1,13300.0,26.8295,26.8357,26.8233,26.8295,13300.0
2014-05-27 13:25:00,43.09,43.1,43.08,43.08,16400.0,26.8233,26.8295,26.8171,26.8171,16400.0
2014-05-27 13:30:00,43.09,43.09,43.06,43.08,42700.0,26.8233,26.8233,26.8046,26.8171,42700.0
2014-05-27 13:35:00,43.08,43.14,43.08,43.11,39100.0,26.8171,26.8544,26.8171,26.8357,39100.0
2014-05-27 13:40:00,43.1,43.15,43.1,43.11,29600.0,26.8295,26.8606,26.8295,26.8357,29600.0
2014-05-27 13:45:00,43.1,43.11,43.08,43.09,20300.0,26.8295,26.8357,26.8171,26.8233,20300.0
2014-05-27 13:50:00,43.09,43.09,43.08,43.09,20800.0,26.8233,26.8233,26.8171,26.8233,20800.0
2014-05-27 13:55:00,43.09,43.09,43.08,43.08,9800.0,26.8233,26.8233,26.8171,26.8171,9800.0
2014-05-27 14:00:00,43.09,43.11,43.09,43.1,14900.0,26.8233,26.8357,26.8233,26.8295,14900.0
2014-05-27 14:05:00,43.11,43.14,43.1,43.14,15100.0,26.8357,26.8544,26.8295,26.8544,15100.0
2014-05-27 14:10:00,43.13,43.14,43.11,43.12,29100.0,26.8482,26.8544,26.8357,26.842,29100.0
2014-05-27 14:15:00,43.12,43.13,43.11,43.11,21700.0,26.842,26.8482,26.8357,26.8357,21700.0
2014-05-27 14:20:00,43.12,43.12,43.08,43.1,21800.0,26.842,26.842,26.8171,26.8295,21800.0
2014-05-27 14:25:00,43.09,43.12,43.09,43.12,44100.0,26.8233,26.842,26.8233,26.842,44100.0
2014-05-27 14:30:00,43.12,43.15,43.11,43.15,54900.0,26.842,26.8606,26.8357,26.8606,54900.0
2014-05-27 14:35:00,43.15,43.15,43.13,43.15,55400.0,26.8606,26.8606,26.8482,26.8606,55400.0
2014-05-27 14:40:00,43.15,43.16,43.13,43.16,31600.0,26.8606,26.8669,26.8482,26.8669,31600.0
2014-05-27 14:45:00,43.16,43.16,43.13,43.16,34400.0,26.8669,26.8669,26.8482,26.8669,34400.0
2014-05-27 14:50:00,43.15,43.16,43.15,43.16,16300.0,26.8606,26.8669,26.8606,26.8669,16300.0
2014-05-27 14:55:00,43.17,43.18,43.14,43.15,30400.0,26.8731,26.8793,26.8544,26.8606,30400.0
2014-05-27 15:00:00,43.16,43.19,43.15,43.19,48700.0,26.8669,26.8855,26.8606,26.8855,48700.0
2014-05-27 15:05:00,43.19,43.21,43.18,43.21,41000.0,26.8855,26.898,26.8793,26.898,41000.0
2014-05-27 15:10:00,43.21,43.21,43.19,43.21,18100.0,26.898,26.898,26.8855,26.898,18100.0
2014-05-27 15:15:00,43.21,43.21,43.19,43.2,42800.0,26.898,26.898,26.8855,26.8918,42800.0
2014-05-27 15:20:00,43.21,43.21,43.19,43.21,43000.0,26.898,26.898,26.8855,26.898,43000.0
2014-05-27 15:25:00,43.21,43.21,43.18,43.19,40500.0,26.898,26.898,26.8793,26.8855,40500.0
2014-05-27 15:30:00,43.19,43.2,43.16,43.18,95200.0,26.8855,26.8918,26.8669,26.8793,95200.0
2014-05-27 15:35:00,43.18,43.18,43.16,43.16,29700.0,26.8793,26.8793,26.8669,26.8669,29700.0
2014-05-27 15:40:00,43.17,43.17,43.16,43.16,35400.0,26.8731,26.8731,26.8669,26.8669,35400.0
2014-05-27 15:45:00,43.17,43.18,43.15,43.17,85700.0,26.8731,26.8793,26.8606,26.8731,85700.0
2014-05-27 15:50:00,43.16,43.17,43.16,43.16,91000.0,26.8669,26.8731,26.8669,26.8669,91000.0
2014-05-27 15:55:00,43.16,43.16,43.14,43.15,180900.0,26.8669,26.8669,26.8544,26.8606,180900.0
2014-05-28 09:30:00,43.23,43.3,43.2,43.3,96500.0,26.9104,26.954,26.8918,26.954,96500.0
2014-05-28 09:35:00,43.3,43.37,43.25,43.33,68800.0,26.954,26.9976,26.9229,26.9727,68800.0
2014-05-28 09:40:00,43.31,43.32,43.25,43.31,51000.0,26.9602,26.9665,26.9229,26.9602,51000.0
2014-05-28 09:45:00,43.31,43.32,43.25,43.29,58200.0,26.9602,26.9665,26.9229,26.9478,58200.0
2014-05-28 09:50:00,43.28,43.29,43.23,43.25,42800.0,26.9416,26.9478,26.9104,26.9229,42800.0
2014-05-28 09:55:00,43.25,43.29,43.25,43.26,25400.0,26.9229,26.9478,26.9229,26.9291,25400.0
2014-05-28 10:00:00,43.27,43.27,43.21,43.21,54200.0,26.9353,26.9353,26.898,26.898,54200.0
2014-05-28 10:05:00,43.22,43.29,43.22,43.27,43500.0,26.9042,26.9478,26.9042,26.9353,43500.0
2014-05-28 10:10:00,43.26,43.35,43.25,43.35,51800.0,26.9291,26.9851,26.9229,26.9851,51800.0
2014-05-28 10:15:00,43.34,43.37,43.3,43.34,54800.0,26.9789,26.9976,26.954,26.9789,54800.0
2014-05-28 10:20:00,43.34,43.34,43.28,43.31,98300.0,26.9789,26.9789,26.9416,26.9602,98300.0
2014-05-28 10:25:00,43.31,43.33,43.27,43.28,39100.0,26.9602,26.9727,26.9353,26.9416,39100.0
2014-05-28 10:30:00,43.28,43.31,43.26,43.28,34400.0,26.9416,26.9602,26.9291,26.9416,34400.0
2014-05-28 10:35:00,43.27,43.31,43.26,43.28,60500.0,26.9353,26.9602,26.9291,26.9416,60500.0
2014-05-28 10:40:00,43.27,43.31,43.26,43.27,33700.0,26.9353,26.9602,26.9291,26.9353,33700.0
2014-05-28 10:45:00,43.27,43.3,43.25,43.29,49400.0,26.9353,26.954,26.9229,26.9478,49400.0
2014-05-28 10:50:00,43.3,43.34,43.28,43.33,26000.0,26.954,26.9789,26.9416,26.9727,26000.0
2014-05-28 10:55:00,43.34,43.36,43.32,43.34,35200.0,26.9789,26.9914,26.9665,26.9789,35200.0
2014-05-28 11:00:00,43.34,43.36,43.33,43.34,24500.0,26.9789,26.9914,26.9727,26.9789,24500.0
2014-05-28 11:05:00,43.35,43.37,43.34,43.37,17100.0,26.9851,26.9976,26.9789,26.9976,17100.0
2014-05-28 11:10:00,43.37,43.42,43.34,43.4,55900.0,26.9976,27.0287,26.9789,27.0163,55900.0
2014-05-28 11:15:00,43.4,43.44,43.39,43.42,26900.0,27.0163,27.0412,27.01,27.0287,26900.0
2014-05-28 11:20:00,43.41,43.42,43.4,43.41,19800.0,27.0225,27.0287,27.0163,27.0225,19800.0
2014-05-28 11:25:00,43.41,43.42,43.4,43.41,20000.0,27.0225,27.0287,27.0163,27.0225,20000.0
2014-05-28 11:30:00,43.41,43.42,43.38,43.39,34900.0,27.0225,27.0287,27.0038,27.01,34900.0
2014-05-28 11:35:00,43.4,43.4,43.38,43.39,28300.0,27.0163,27.0163,27.0038,27.01,28300.0
2014-05-28 11:40:00,43.38,43.38,43.34,43.34,37700.0,27.0038,27.0038,26.9789,26.9789,37700.0
2014-05-28 11:45:00,43.35,43.41,43.34,43.41,43400.0,26.9851,27.0225,26.9789,27.0225,43400.0
2014-05-28 11:50:00,43.4,43.44,43.4,43.44,13500.0,27.0163,27.0412,27.0163,27.0412,13500.0
2014-05-28 11:55:00,43.44,43.44,43.41,43.41,17000.0,27.0412,27.0412,27.0225,27.0225,17000.0
2014-05-28 12:00:00,43.42,43.42,43.39,43.4,23400.0,27.0287,27.0287,27.01,27.0163,23400.0
2014-05-28 12:05:00,43.41,43.42,43.39,43.39,28600.0,27.0225,27.0287,27.01,27.01,28600.0
2014-05-28 12:10:00,43.4,43.41,43.39,43.4,12900.0,27.0163,27.0225,27.01,27.0163,12900.0
2014-05-28 12:15:00,43.4,43.41,43.38,43.4,30100.0,27.0163,27.0225,27.0038,27.0163,30100.0
2014-05-28 12:20:00,43.4,43.42,43.37,43.42,31100.0,27.0163,27.0287,26.9976,27.0287,31100.0
2014-05-28 12:25:00,43.41,43.43,43.41,43.42,10800.0,27.0225,27.0349,27.0225,27.0287,10800.0
2014-05-28 12:30:00,43.41,43.42,43.39,43.41,16000.0,27.0225,27.0287,27.01,27.0225,16000.0
2014-05-28 12:35:00,43.4,43.41,43.4,43.41,7600.0,27.0163,27.0225,27.0163,27.0225,7600.0
2014-05-28 12:40:00,43.41,43.41,43.4,43.41,11000.0,27.0225,27.0225,27.0163,27.0225,11000.0
2014-05-28 12:45:00,43.41,43.42,43.41,43.41,26900.0,27.0225,27.0287,27.0225,27.0225,26900.0
2014-05-28 12:50:00,43.41,43.42,43.39,43.4,14900.0,27.0225,27.0287,27.01,27.0163,14900.0
2014-05-28 12:55:00,43.39,43.4,43.37,43.4,30100.0,27.01,27.0163,26.9976,27.0163,30100.0
2014-05-28 13:00:00,43.4,43.4,43.37,43.38,37900.0,27.0163,27.0163,26.9976,27.0038,37900.0
2014-05-28 13:05:00,43.37,43.38,43.36,43.36,8500.0,26.9976,27.0038,26.9914,26.9914,8500.0
2014-05-28 13:10:00,43.37,43.4,43.36,43.4,20200.0,26.9976,27.0163,26.9914,27.0163,20200.0
2014-05-28 13:15:00,43.4,43.4,43.39,43.4,7900.0,27.0163,27.0163,27.01,27.0163,7900.0
2014-05-28 13:20:00,43.4,43.41,43.39,43.41,18000.0,27.0163,27.0225,27.01,27.0225,18000.0
2014-05-28 13:25:00,43.4,43.41,43.4,43.41,6800.0,27.0163,27.0225,27.0163,27.0225,6800.0
2014-05-28 13:30:00,43.41,43.42,43.4,43.41,27000.0,27.0225,27.0287,27.0163,27.0225,27000.0
2014-05-28 13:35:00,43.41,43.42,43.41,43.42,31400.0,27.0225,27.0287,27.0225,27.0287,31400.0
2014-05-28 13:40:00,43.42,43.44,43.41,43.44,24600.0,27.0287,27.0412,27.0225,27.0412,24600.0
2014-05-28 13:45:00,43.44,43.44,43.41,43.42,105000.0,27.0412,27.0412,27.0225,27.0287,105000.0
2014-05-28 13:50:00,43.41,43.42,43.41,43.42,13800.0,27.0225,27.0287,27.0225,27.0287,13800.0
2014-05-28 13:55:00,43.42,43.42,43.41,43.41,20800.0,27.0287,27.0287,27.0225,27.0225,20800.0
2014-05-28 14:00:00,43.41,43.43,43.41,43.41,34500.0,27.0225,27.0349,27.0225,27.0225,34500.0
2014-05-28 14:05:00,43.42,43.42,43.41,43.41,19800.0,27.0287,27.0287,27.0225,27.0225,19800.0
2014-05-28 14:10:00,43.42,43.42,43.41,43.41,18100.0,27.0287,27.0287,27.0225,27.0225,18100.0
2014-05-28 14:15:00,43.41,43.42,43.41,43.41,29500.0,27.0225,27.0287,27.0225,27.0225,29500.0
2014-05-28 14:20:00,43.42,43.46,43.41,43.46,36800.0,27.0287,27.0536,27.0225,27.0536,36800.0
2014-05-28 14:25:00,43.45,43.47,43.45,43.46,36100.0,27.0474,27.0598,27.0474,27.0536,36100.0
2014-05-28 14:30:00,43.46,43.48,43.45,43.47,35100.0,27.0536,27.0661,27.0474,27.0598,35100.0
2014-05-28 14:35:00,43.48,43.48,43.47,43.47,12800.0,27.0661,27.0661,27.0598,27.0598,12800.0
2014-05-28 14:40:00,43.47,43.48,43.44,43.46,33300.0,27.0598,27.0661,27.0412,27.0536,33300.0
2014-05-28 14:45:00,43.45,43.46,43.42,43.42,26400.0,27.0474,27.0536,27.0287,27.0287,26400.0
2014-05-28 14:50:00,43.43,43.45,43.42,43.43,28100.0,27.0349,27.0474,27.0287,27.0349,28100.0
2014-05-28 14:55:00,43.43,43.46,43.43,43.46,20900.0,27.0349,27.0536,27.0349,27.0536,20900.0
2014-05-28 15:00:00,43.45,43.46,43.44,43.46,25600.0,27.0474,27.0536,27.0412,27.0536,25600.0
2014-05-28 15:05:00,43.44,43.45,43.43,43.43,19600.0,27.0412,27.0474,27.0349,27.0349,19600.0
2014-05-28 15:10:00,43.43,43.44,43.43,43.43,18000.0,27.0349,27.0412,27.0349,27.0349,18000.0
2014-05-28 15:15:00,43.44,43.45,43.42,43.42,41300.0,27.0412,27.0474,27.0287,27.0287,41300.0
2014-05-28 15:20:00,43.43,43.44,43.42,43.44,32200.0,27.0349,27.0412,27.0287,27.0412,32200.0
2014-05-28 15:25:00,43.44,43.44,43.41,43.41,36400.0,27.0412,27.0412,27.0225,27.0225,36400.0
2014-05-28 15:30:00,43.42,43.42,43.41,43.42,25200.0,27.0287,27.0287,27.0225,27.0287,25200.0
2014-05-28 15:35:00,43.42,43.42,43.41,43.42,27500.0,27.0287,27.0287,27.0225,27.0287,27500.0
2014-05-28 15:40:00,43.42,43.44,43.41,43.42,92200.0,27.0287,27.0412,27.0225,27.0287,92200.0
2014-05-28 15:45:00,43.41,43.44,43.41,43.44,87200.0,27.0225,27.0412,27.0225,27.0412,87200.0
2014-05-28 15:50:00,43.44,43.45,43.43,43.45,75700.0,27.0412,27.0474,27.0349,27.0474,75700.0
2014-05-28 15:55:00,43.45,43.45,43.44,43.44,164200.0,27.0474,27.0474,27.0412,27.0412,164200.0
2014-05-29 09:30:00,43.45,43.47,43.39,43.41,66800.0,27.0474,27.0598,27.01,27.0225,66800.0
2014-05-29 09:35:00,43.41,43.47,43.35,43.47,32700.0,27.0225,27.0598,26.9851,27.0598,32700.0
2014-05-29 09:40:00,43.45,43.45,43.32,43.35,38700.0,27.0474,27.0474,26.9665,26.9851,38700.0
2014-05-29 09:45:00,43.34,43.39,43.3,43.37,45600.0,26.9789,27.01,26.954,26.9976,45600.0
2014-05-29 09:50:00,43.38,43.43,43.37,43.4,37000.0,27.0038,27.0349,26.9976,27.0163,37000.0
2014-05-29 09:55:00,43.4,43.41,43.35,43.38,14800.0,27.0163,27.0225,26.9851,27.0038,14800.0
2014-05-29 10:00:00,43.37,43.39,43.33,43.38,25300.0,26.9976,27.01,26.9727,27.0038,25300.0
2014-05-29 10:05:00,43.38,43.38,43.34,43.36,25300.0,27.0038,27.0038,26.9789,26.9914,25300.0
2014-05-29 10:10:00,43.36,43.38,43.32,43.37,25000.0,26.9914,27.0038,26.9665,26.9976,25000.0
2014-05-29 10:15:00,43.37,43.39,43.35,43.36,29900.0,26.9976,27.01,26.9851,26.9914,29900.0
2014-05-29 10:20:00,43.37,43.4,43.35,43.36,32700.0,26.9976,27.0163,26.9851,26.9914,32700.0
2014-05-29 10:25:00,43.36,43.38,43.35,43.35,19400.0,26.9914,27.0038,26.9851,26.9851,19400.0
2014-05-29 10:30:00,43.36,43.37,43.31,43.34,28300.0,26.9914,26.9976,26.9602,26.9789,28300.0
2014-05-29 10:35:00,43.35,43.36,43.29,43.3,31900.0,26.9851,26.9914,26.9478,26.954,31900.0
2014-05-29 10:40:00,43.3,43.3,43.26,43.28,38000.0,26.954,26.954,26.9291,26.9416,38000.0
2014-05-29 10:45:00,43.27,43.33,43.27,43.3,19200.0,26.9353,26.9727,26.9353,26.954,19200.0
2014-05-29 10:50:00,43.31,43.36,43.3,43.34,24500.0,26.9602,26.9914,26.954,26.9789,24500.0
2014-05-29 10:55:00,43.34,43.36,43.32,43.32,28900.0,26.9789,26.9914,26.9665,26.9665,28900.0
2014-05-29 11:00:00,43.33,43.36,43.32,43.32,40300.0,26.9727,26.9914,26.9665,26.9665,40300.0
2014-05-29 11:05:00,43.31,43.35,43.28,43.35,28600.0,26.9602,26.9851,26.9416,26.9851,28600.0
2014-05-29 11:10:00,43.34,43.35,43.3,43.3,34200.0,26.9789,26.9851,26.954,26.954,34200.0
2014-05-29 11:15:00,43.3,43.31,43.27,43.3,25700.0,26.954,26.9602,26.9353,26.954,25700.0
2014-05-29 11:20:00,43.29,43.3,43.26,43.27,36800.0,26.9478,26.954,26.9291,26.9353,36800.0
2014-05-29 11:25:00,43.26,43.27,43.25,43.27,14400.0,26.9291,26.9353,26.9229,26.9353,14400.0
2014-05-29 11:30:00,43.27,43.29,43.2,43.25,49500.0,26.9353,26.9478,26.8918,26.9229,49500.0
2014-05-29 11:35:00,43.25,43.26,43.19,43.25,27700.0,26.9229,26.9291,26.8855,26.9229,27700.0
2014-05-29 11:40:00,43.24,43.29,43.24,43.28,13600.0,26.9167,26.9478,26.9167,26.9416,13600.0
2014-05-29 11:45:00,43.28,43.3,43.25,43.29,12600.0,26.9416,26.954,26.9229,26.9478,12600.0
2014-05-29 11:50:00,43.28,43.28,43.25,43.26,6700.0,26.9416,26.9416,26.9229,26.9291,6700.0
2014-05-29 11:55:00,43.25,43.27,43.23,43.26,12300.0,26.9229,26.9353,26.9104,26.9291,12300.0
2014-05-29 12:00:00,43.27,43.27,43.26,43.27,4400.0,26.9353,26.9353,26.9291,26.9353,4400.0
2014-05-29 12:05:00,43.26,43.31,43.26,43.29,15800.0,26.9291,26.9602,26.9291,26.9478,15800.0
2014-05-29 12:10:00,43.28,43.35,43.27,43.35,43500.0,26.9416,26.9851,26.9353,26.9851,43500.0
2014-05-29 12:15:00,43.35,43.35,43.34,43.34,21100.0,26.9851,26.9851,26.9789,26.9789,21100.0
2014-05-29 12:20:00,43.34,43.4,43.34,43.38,27200.0,26.9789,27.0163,26.9789,27.0038,27200.0
2014-05-29 12:25:00,43.38,43.39,43.36,43.38,18900.0,27.0038,27.01,26.9914,27.0038,18900.0
2014-05-29 12:30:00,43.38,43.4,43.36,43.4,21700.0,27.0038,27.0163,26.9914,27.0163,21700.0
2014-05-29 12:35:00,43.4,43.41,43.36,43.38,30100.0,27.0163,27.0225,26.9914,27.0038,30100.0
2014-05-29 12:40:00,43.38,43.39,43.36,43.39,12800.0,27.0038,27.01,26.9914,27.01,12800.0
2014-05-29 12:45:00,43.38,43.39,43.34,43.35,11200.0,27.0038,27.01,26.9789,26.9851,11200.0
2014-05-29 12:50:00,43.34,43.35,43.31,43.31,12600.0,26.9789,26.9851,26.9602,26.9602,12600.0
2014-05-29 12:55:00,43.32,43.32,43.3,43.3,6500.0,26.9665,26.9665,26.954,26.954,6500.0
2014-05-29 13:00:00,43.3,43.31,43.27,43.27,12000.0,26.954,26.9602,26.9353,26.9353,12000.0
2014-05-29 13:05:00,43.29,43.33,43.29,43.33,19100.0,26.9478,26.9727,26.9478,26.9727,19100.0
2014-05-29 13:10:00,43.33,43.35,43.33,43.34,5400.0,26.9727,26.9851,26.9727,26.9789,5400.0
2014-05-29 13:15:00,43.34,43.34,43.33,43.34,4400.0,26.9789,26.9789,26.9727,26.9789,4400.0
2014-05-29 13:20:00,43.35,43.35,43.3,43.34,12600.0,26.9851,26.9851,26.954,26.9789,12600.0
2014-05-29 13:25:00,43.32,43.33,43.3,43.31,13000.0,26.9665,26.9727,26.954,26.9602,13000.0
2014-05-29 13:30:00,43.32,43.32,43.29,43.3,11800.0,26.9665,26.9665,26.9478,26.954,11800.0
2014-05-29 13:35:00,43.29,43.32,43.29,43.29,10900.0,26.9478,26.9665,26.9478,26.9478,10900.0
2014-05-29 13:40:00,43.29,43.31,43.28,43.31,4700.0,26.9478,26.9602,26.9416,26.9602,4700.0
2014-05-29 13:45:00,43.31,43.34,43.3,43.3,13500.0,26.9602,26.9789,26.954,26.954,13500.0
2014-05-29 13:50:00,43.31,43.31,43.29,43.29,9100.0,26.9602,26.9602,26.9478,26.9478,9100.0
2014-05-29 13:55:00,43.29,43.33,43.29,43.31,11000.0,26.9478,26.9727,26.9478,26.9602,11000.0
2014-05-29 14:00:00,43.31,43.34,43.3,43.33,161800.0,26.9602,26.9789,26.954,26.9727,161800.0
2014-05-29 14:05:00,43.33,43.34,43.32,43.34,26500.0,26.9727,26.9789,26.9665,26.9789,26500.0
2014-05-29 14:10:00,43.34,43.36,43.34,43.35,16400.0,26.9789,26.9914,26.9789,26.9851,16400.0
2014-05-29 14:15:00,43.35,43.35,43.33,43.33,19000.0,26.9851,26.9851,26.9727,26.9727,19000.0
2014-05-29 14:20:00,43.33,43.38,43.33,43.37,26000.0,26.9727,27.0038,26.9727,26.9976,26000.0
2014-05-29 14:25:00,43.37,43.37,43.34,43.35,13200.0,26.9976,26.9976,26.9789,26.9851,13200.0
2014-05-29 14:30:00,43.35,43.37,43.33,43.37,32300.0,26.9851,26.9976,26.9727,26.9976,32300.0
2014-05-29 14:35:00,43.37,43.45,43.36,43.45,119900.0,26.9976,27.0474,26.9914,27.0474,119900.0
2014-05-29 14:40:00,43.45,43.47,43.43,43.46,67900.0,27.0474,27.0598,27.0349,27.0536,67900.0
2014-05-29 14:45:00,43.45,43.47,43.44,43.47,56400.0,27.0474,27.0598,27.0412,27.0598,56400.0
2014-05-29 14:50:00,43.47,43.47,43.45,43.46,44400.0,27.0598,27.0598,27.0474,27.0536,44400.0
2014-05-29 14:55:00,43.46,43.47,43.45,43.47,31600.0,27.0536,27.0598,27.0474,27.0598,31600.0
2014-05-29 15:00:00,43.47,43.48,43.46,43.47,29600.0,27.0598,27.0661,27.0536,27.0598,29600.0
2014-05-29 15:05:00,43.47,43.48,43.46,43.47,32500.0,27.0598,27.0661,27.0536,27.0598,32500.0
2014-05-29 15:10:00,43.46,43.48,43.46,43.47,16500.0,27.0536,27.0661,27.0536,27.0598,16500.0
2014-05-29 15:15:00,43.47,43.49,43.46,43.48,42900.0,27.0598,27.0723,27.0536,27.0661,42900.0
2014-05-29 15:20:00,43.49,43.51,43.48,43.51,33900.0,27.0723,27.0847,27.0661,27.0847,33900.0
2014-05-29 15:25:00,43.51,43.51,43.49,43.49,22700.0,27.0847,27.0847,27.0723,27.0723,22700.0
2014-05-29 15:30:00,43.5,43.51,43.49,43.51,20900.0,27.0785,27.0847,27.0723,27.0847,20900.0
2014-05-29 15:35:00,43.51,43.51,43.5,43.5,39100.0,27.0847,27.0847,27.0785,27.0785,39100.0
2014-05-29 15:40:00,43.51,43.51,43.46,43.46,31000.0,27.0847,27.0847,27.0536,27.0536,31000.0
2014-05-29 15:45:00,43.47,43.47,43.44,43.45,24400.0,27.0598,27.0598,27.0412,27.0474,24400.0
2014-05-29 15:50:00,43.45,43.51,43.44,43.51,132800.0,27.0474,27.0847,27.0412,27.0847,132800.0
2014-05-29 15:55:00,43.51,43.55,43.51,43.53,244000.0,27.0847,27.1096,27.0847,27.0972,244000.0
2014-05-30 09:30:00,43.4,43.5,43.37,43.39,62700.0,27.0163,27.0785,26.9976,27.01,62700.0
2014-05-30 09:35:00,43.4,43.51,43.4,43.46,44500.0,27.0163,27.0847,27.0163,27.0536,44500.0
2014-05-30 09:40:00,43.47,43.47,43.33,43.38,67000.0,27.0598,27.0598,26.9727,27.0038,67000.0
2014-05-30 09:45:00,43.38,43.43,43.35,43.39,50400.0,27.0038,27.0349,26.9851,27.01,50400.0
2014-05-30 09:50:00,43.38,43.41,43.36,43.4,29700.0,27.0038,27.0225,26.9914,27.0163,29700.0
2014-05-30 09:55:00,43.39,43.42,43.36,43.4,59000.0,27.01,27.0287,26.9914,27.0163,59000.0
2014-05-30 10:00:00,43.39,43.45,43.39,43.39,57800.0,27.01,27.0474,27.01,27.01,57800.0
2014-05-30 10:05:00,43.4,43.46,43.38,43.46,47200.0,27.0163,27.0536,27.0038,27.0536,47200.0
2014-05-30 10:10:00,43.45,43.49,43.43,43.44,60700.0,27.0474,27.0723,27.0349,27.0412,60700.0
2014-05-30 10:15:00,43.45,43.46,43.4,43.42,51700.0,27.0474,27.0536,27.0163,27.0287,51700.0
2014-05-30 10:20:00,43.41,43.43,43.37,43.41,103700.0,27.0225,27.0349,26.9976,27.0225,103700.0
2014-05-30 10:25:00,43.42,43.5,43.41,43.46,118600.0,27.0287,27.0785,27.0225,27.0536,118600.0
2014-05-30 10:30:00,43.46,43.51,43.45,43.49,31600.0,27.0536,27.0847,27.0474,27.0723,31600.0
2014-05-30 10:35:00,43.5,43.6,43.49,43.6,65900.0,27.0785,27.1408,27.0723,27.1408,65900.0
2014-05-30 10:40:00,43.6,43.64,43.57,43.64,31300.0,27.1408,27.1657,27.1221,27.1657,31300.0
2014-05-30 10:45:00,43.65,43.69,43.63,43.69,31000.0,27.1719,27.1968,27.1594,27.1968,31000.0
2014-05-30 10:50:00,43.69,43.69,43.59,43.6,25000.0,27.1968,27.1968,27.1345,27.1408,25000.0
2014-05-30 10:55:00,43.59,43.64,43.58,43.64,12300.0,27.1345,27.1657,27.1283,27.1657,12300.0
2014-05-30 11:00:00,43.64,43.65,43.61,43.61,21400.0,27.1657,27.1719,27.147,27.147,21400.0
2014-05-30 11:05:00,43.61,43.64,43.6,43.64,14800.0,27.147,27.1657,27.1408,27.1657,14800.0
2014-05-30 11:10:00,43.64,43.64,43.62,43.63,16200.0,27.1657,27.1657,27.1532,27.1594,16200.0
2014-05-30 11:15:00,43.63,43.65,43.61,43.62,21400.0,27.1594,27.1719,27.147,27.1532,21400.0
2014-05-30 11:20:00,43.63,43.65,43.62,43.63,21800.0,27.1594,27.1719,27.1532,27.1594,21800.0
2014-05-30 11:25:00,43.63,43.64,43.6,43.63,48900.0,27.1594,27.1657,27.1408,27.1594,48900.0
2014-05-30 11:30:00,43.63,43.66,43.62,43.62,40200.0,27.1594,27.1781,27.1532,27.1532,40200.0
2014-05-30 11:35:00,43.63,43.64,43.58,43.6,35300.0,27.1594,27.1657,27.1283,27.1408,35300.0
2014-05-30 11:40:00,43.61,43.65,43.61,43.64,26600.0,27.147,27.1719,27.147,27.1657,26600.0
2014-05-30 11:45:00,43.63,43.64,43.62,43.63,8800.0,27.1594,27.1657,27.1532,27.1594,8800.0
2014-05-30 11:50:00,43.62,43.68,43.62,43.64,10300.0,27.1532,27.1906,27.1532,27.1657,10300.0
2014-05-30 11:55:00,43.64,43.67,43.64,43.64,12700.0,27.1657,27.1843,27.1657,27.1657,12700.0
2014-05-30 12:00:00,43.64,43.65,43.62,43.65,17700.0,27.1657,27.1719,27.1532,27.1719,17700.0
2014-05-30 12:05:00,43.65,43.65,43.62,43.63,19600.0,27.1719,27.1719,27.1532,27.1594,19600.0
2014-05-30 12:10:00,43.63,43.65,43.59,43.63,38900.0,27.1594,27.1719,27.1345,27.1594,38900.0
2014-05-30 12:15:00,43.63,43.69,43.62,43.69,10700.0,27.1594,27.1968,27.1532,27.1968,10700.0
2014-05-30 12:20:00,43.69,43.7,43.67,43.69,23800.0,27.1968,27.203,27.1843,27.1968,23800.0
2014-05-30 12:25:00,43.69,43.74,43.69,43.74,17200.0,27.1968,27.2279,27.1968,27.2279,17200.0
2014-05-30 12:30:00,43.74,43.76,43.73,43.76,34900.0,27.2279,27.2404,27.2217,27.2404,34900.0
2014-05-30 12:35:00,43.75,43.8,43.75,43.76,20600.0,27.2341,27.2653,27.2341,27.2404,20600.0
2014-05-30 12:40:00,43.76,43.8,43.75,43.76,21000.0,27.2404,27.2653,27.2341,27.2404,21000.0
2014-05-30 12:45:00,43.76,43.78,43.76,43.77,26700.0,27.2404,27.2528,27.2404,27.2466,26700.0
2014-05-30 12:50:00,43.77,43.77,43.74,43.76,36700.0,27.2466,27.2466,27.2279,27.2404,36700.0
2014-05-30 12:55:00,43.75,43.78,43.75,43.77,28600.0,27.2341,27.2528,27.2341,27.2466,28600.0
2014-05-30 13:00:00,43.78,43.79,43.75,43.76,27300.0,27.2528,27.259,27.2341,27.2404,27300.0
2014-05-30 13:05:00,43.76,43.76,43.73,43.73,16600.0,27.2404,27.2404,27.2217,27.2217,16600.0
2014-05-30 13:10:00,43.74,43.75,43.73,43.73,13800.0,27.2279,27.2341,27.2217,27.2217,13800.0
2014-05-30 13:15:00,43.73,43.75,43.73,43.75,12500.0,27.2217,27.2341,27.2217,27.2341,12500.0
2014-05-30 13:20:00,43.75,43.76,43.73,43.74,16100.0,27.2341,27.2404,27.2217,27.2279,16100.0
2014-05-30 13:25:00,43.74,43.74,43.71,43.71,16200.0,27.2279,27.2279,27.2092,27.2092,16200.0
2014-05-30 13:30:00,43.71,43.71,43.67,43.67,28400.0,27.2092,27.2092,27.1843,27.1843,28400.0
2014-05-30 13:35:00,43.67,43.71,43.67,43.71,27400.0,27.1843,27.2092,27.1843,27.2092,27400.0
2014-05-30 13:40:00,43.71,43.73,43.69,43.72,23800.0,27.2092,27.2217,27.1968,27.2155,23800.0
2014-05-30 13:45:00,43.72,43.74,43.72,43.73,12900.0,27.2155,27.2279,27.2155,27.2217,12900.0
2014-05-30 13:50:00,43.73,43.74,43.68,43.71,50000.0,27.2217,27.2279,27.1906,27.2092,50000.0
2014-05-30 13:55:00,43.71,43.71,43.69,43.71,16400.0,27.2092,27.2092,27.1968,27.2092,16400.0
2014-05-30 14:00:00,43.71,43.71,43.68,43.7,64200.0,27.2092,27.2092,27.1906,27.203,64200.0
2014-05-30 14:05:00,43.7,43.71,43.69,43.7,30700.0,27.203,27.2092,27.1968,27.203,30700.0
2014-05-30 14:10:00,43.7,43.7,43.69,43.7,8200.0,27.203,27.203,27.1968,27.203,8200.0
2014-05-30 14:15:00,43.7,43.7,43.68,43.68,13800.0,27.203,27.203,27.1906,27.1906,13800.0
2014-05-30 14:20:00,43.68,43.69,43.66,43.68,27600.0,27.1906,27.1968,27.1781,27.1906,27600.0
2014-05-30 14:25:00,43.68,43.69,43.67,43.69,18500.0,27.1906,27.1968,27.1843,27.1968,18500.0
2014-05-30 14:30:00,43.69,43.71,43.69,43.71,23800.0,27.1968,27.2092,27.1968,27.2092,23800.0
2014-05-30 14:35:00,43.7,43.71,43.7,43.71,4700.0,27.203,27.2092,27.203,27.2092,4700.0
2014-05-30 14:40:00,43.7,43.71,43.66,43.68,42600.0,27.203,27.2092,27.1781,27.1906,42600.0
2014-05-30 14:45:00,43.68,43.69,43.66,43.69,23200.0,27.1906,27.1968,27.1781,27.1968,23200.0
2014-05-30 14:50:00,43.69,43.74,43.68,43.73,62800.0,27.1968,27.2279,27.1906,27.2217,62800.0
2014-05-30 14:55:00,43.73,43.73,43.69,43.7,24800.0,27.2217,27.2217,27.1968,27.203,24800.0
2014-05-30 15:00:00,43.7,43.7,43.69,43.69,25000.0,27.203,27.203,27.1968,27.1968,25000.0
2014-05-30 15:05:00,43.69,43.7,43.67,43.68,35700.0,27.1968,27.203,27.1843,27.1906,35700.0
2014-05-30 15:10:00,43.69,43.7,43.68,43.7,23800.0,27.1968,27.203,27.1906,27.203,23800.0
2014-05-30 15:15:00,43.69,43.7,43.68,43.68,32200.0,27.1968,27.203,27.1906,27.1906,32200.0
2014-05-30 15:20:00,43.69,43.69,43.67,43.68,47200.0,27.1968,27.1968,27.1843,27.1906,47200.0
2014-05-30 15:25:00,43.68,43.7,43.68,43.69,43200.0,27.1906,27.203,27.1906,27.1968,43200.0
2014-05-30 15:30:00,43.68,43.69,43.67,43.69,25500.0,27.1906,27.1968,27.1843,27.1968,25500.0
2014-05-30 15:35:00,43.69,43.69,43.66,43.66,46100.0,27.1968,27.1968,27.1781,27.1781,46100.0
2014-05-30 15:40:00,43.66,43.68,43.66,43.68,61100.0,27.1781,27.1906,27.1781,27.1906,61100.0
2014-05-30 15:45:00,43.68,43.71,43.68,43.71,100900.0,27.1906,27.2092,27.1906,27.2092,100900.0
2014-05-30 15:50:00,43.71,43.75,43.7,43.75,106200.0,27.2092,27.2341,27.203,27.2341,106200.0
2014-05-30 15:55:00,43.74,43.79,43.74,43.77,311200.0,27.2279,27.259,27.2279,27.2466,311200.0
2014-06-02 09:30:00,43.71,43.79,43.52,43.55,80600.0,27.2092,27.259,27.091,27.1096,80600.0
2014-06-02 09:35:00,43.58,43.77,43.57,43.7,41800.0,27.1283,27.2466,27.1221,27.203,41800.0
2014-06-02 09:40:00,43.68,43.72,43.67,43.69,28400.0,27.1906,27.2155,27.1843,27.1968,28400.0
2014-06-02 09:45:00,43.67,43.72,43.66,43.71,32300.0,27.1843,27.2155,27.1781,27.2092,32300.0
2014-06-02 09:50:00,43.71,43.8,43.7,43.75,26900.0,27.2092,27.2653,27.203,27.2341,26900.0
2014-06-02 09:55:00,43.75,43.75,43.71,43.73,13700.0,27.2341,27.2341,27.2092,27.2217,13700.0
2014-06-02 10:00:00,43.73,43.76,43.67,43.74,22000.0,27.2217,27.2404,27.1843,27.2279,22000.0
2014-06-02 10:05:00,43.74,43.83,43.73,43.83,37600.0,27.2279,27.2839,27.2217,27.2839,37600.0
2014-06-02 10:10:00,43.83,43.85,43.75,43.75,42600.0,27.2839,27.2964,27.2341,27.2341,42600.0
2014-06-02 10:15:00,43.76,43.77,43.67,43.67,29100.0,27.2404,27.2466,27.1843,27.1843,29100.0
2014-06-02 10:20:00,43.67,43.74,43.67,43.71,42600.0,27.1843,27.2279,27.1843,27.2092,42600.0
2014-06-02 10:25:00,43.71,43.73,43.63,43.67,54300.0,27.2092,27.2217,27.1594,27.1843,54300.0
2014-06-02 10:30:00,43.67,43.68,43.63,43.67,40500.0,27.1843,27.1906,27.1594,27.1843,40500.0
2014-06-02 10:35:00,43.66,43.69,43.64,43.65,24000.0,27.1781,27.1968,27.1657,27.1719,24000.0
2014-06-02 10:40:00,43.65,43.67,43.62,43.67,28400.0,27.1719,27.1843,27.1532,27.1843,28400.0
2014-06-02 10:45:00,43.66,43.72,43.66,43.72,20100.0,27.1781,27.2155,27.1781,27.2155,20100.0
2014-06-02 10:50:00,43.72,43.72,43.66,43.69,39900.0,27.2155,27.2155,27.1781,27.1968,39900.0
2014-06-02 10:55:00,43.69,43.74,43.69,43.72,24400.0,27.1968,27.2279,27.1968,27.2155,24400.0
2014-06-02 11:00:00,43.72,43.78,43.72,43.76,19300.0,27.2155,27.2528,27.2155,27.2404,19300.0
2014-06-02 11:05:00,43.77,43.8,43.74,43.75,24600.0,27.2466,27.2653,27.2279,27.2341,24600.0
2014-06-02 11:10:00,43.74,43.75,43.73,43.73,17000.0,27.2279,27.2341,27.2217,27.2217,17000.0
2014-06-02 11:15:00,43.74,43.79,43.74,43.79,25300.0,27.2279,27.259,27.2279,27.259,25300.0
2014-06-02 11:20:00,43.79,43.8,43.77,43.78,16600.0,27.259,27.2653,27.2466,27.2528,16600.0
2014-06-02 11:25:00,43.79,43.79,43.71,43.71,48000.0,27.259,27.259,27.2092,27.2092,48000.0
2014-06-02 11:30:00,43.71,43.74,43.69,43.69,16800.0,27.2092,27.2279,27.1968,27.1968,16800.0
2014-06-02 11:35:00,43.68,43.69,43.63,43.64,38600.0,27.1906,27.1968,27.1594,27.1657,38600.0
2014-06-02 11:40:00,43.64,43.64,43.59,43.6,42100.0,27.1657,27.1657,27.1345,27.1408,42100.0
2014-06-02 11:45:00,43.6,43.6,43.56,43.59,31200.0,27.1408,27.1408,27.1159,27.1345,31200.0
2014-06-02 11:50:00,43.59,43.59,43.57,43.58,13200.0,27.1345,27.1345,27.1221,27.1283,13200.0
2014-06-02 11:55:00,43.58,43.63,43.57,43.59,33300.0,27.1283,27.1594,27.1221,27.1345,33300.0
2014-06-02 12:00:00,43.59,43.59,43.57,43.57,9600.0,27.1345,27.1345,27.1221,27.1221,9600.0
2014-06-02 12:05:00,43.58,43.61,43.57,43.57,18400.0,27.1283,27.147,27.1221,27.1221,18400.0
2014-06-02 12:10:00,43.57,43.58,43.55,43.56,16900.0,27.1221,27.1283,27.1096,27.1159,16900.0
2014-06-02 12:15:00,43.56,43.6,43.55,43.58,22100.0,27.1159,27.1408,27.1096,27.1283,22100.0
2014-06-02 12:20:00,43.58,43.64,43.58,43.62,40900.0,27.1283,27.1657,27.1283,27.1532,40900.0
2014-06-02 12:25:00,43.62,43.65,43.61,43.64,39000.0,27.1532,27.1719,27.147,27.1657,39000.0
2014-06-02 12:30:00,43.65,43.65,43.61,43.63,11400.0,27.1719,27.1719,27.147,27.1594,11400.0
2014-06-02 12:35:00,43.62,43.63,43.61,43.61,16700.0,27.1532,27.1594,27.147,27.147,16700.0
2014-06-02 12:40:00,43.62,43.66,43.62,43.65,21000.0,27.1532,27.1781,27.1532,27.1719,21000.0
2014-06-02 12:45:00,43.65,43.65,43.62,43.65,18100.0,27.1719,27.1719,27.1532,27.1719,18100.0
2014-06-02 12:50:00,43.65,43.66,43.64,43.64,7200.0,27.1719,27.1781,27.1657,27.1657,7200.0
2014-06-02 12:55:00,43.64,43.65,43.64,43.64,6800.0,27.1657,27.1719,27.1657,27.1657,6800.0
2014-06-02 13:00:00,43.64,43.65,43.64,43.65,6100.0,27.1657,27.1719,27.1657,27.1719,6100.0
2014-06-02 13:05:00,43.64,43.65,43.6,43.6,15200.0,27.1657,27.1719,27.1408,27.1408,15200.0
2014-06-02 13:10:00,43.61,43.62,43.59,43.62,31200.0,27.147,27.1532,27.1345,27.1532,31200.0
2014-06-02 13:15:00,43.62,43.62,43.6,43.62,7900.0,27.1532,27.1532,27.1408,27.1532,7900.0
2014-06-02 13:20:00,43.61,43.67,43.59,43.64,39500.0,27.147,27.1843,27.1345,27.1657,39500.0
2014-06-02 13:25:00,43.65,43.65,43.61,43.61,30500.0,27.1719,27.1719,27.147,27.147,30500.0
2014-06-02 13:30:00,43.61,43.63,43.61,43.63,15500.0,27.147,27.1594,27.147,27.1594,15500.0
2014-06-02 13:35:00,43.63,43.67,43.62,43.67,10100.0,27.1594,27.1843,27.1532,27.1843,10100.0
2014-06-02 13:40:00,43.67,43.71,43.66,43.68,24900.0,27.1843,27.2092,27.1781,27.1906,24900.0
2014-06-02 13:45:00,43.69,43.69,43.65,43.65,12800.0,27.1968,27.1968,27.1719,27.1719,12800.0
2014-06-02 13:50:00,43.66,43.71,43.65,43.7,32600.0,27.1781,27.2092,27.1719,27.203,32600.0
2014-06-02 13:55:00,43.7,43.71,43.68,43.68,16800.0,27.203,27.2092,27.1906,27.1906,16800.0
2014-06-02 14:00:00,43.69,43.7,43.68,43.7,12500.0,27.1968,27.203,27.1906,27.203,12500.0
2014-06-02 14:05:00,43.71,43.72,43.69,43.72,18400.0,27.2092,27.2155,27.1968,27.2155,18400.0
2014-06-02 14:10:00,43.72,43.75,43.71,43.71,34000.0,27.2155,27.2341,27.2092,27.2092,34000.0
2014-06-02 14:15:00,43.71,43.74,43.7,43.7,30200.0,27.2092,27.2279,27.203,27.203,30200.0
2014-06-02 14:20:00,43.7,43.71,43.69,43.69,14300.0,27.203,27.2092,27.1968,27.1968,14300.0
2014-06-02 14:25:00,43.69,43.75,43.69,43.75,17100.0,27.1968,27.2341,27.1968,27.2341,17100.0
2014-06-02 14:30:00,43.74,43.75,43.74,43.75,20500.0,27.2279,27.2341,27.2279,27.2341,20500.0
2014-06-02 14:35:00,43.75,43.75,43.74,43.75,11800.0,27.2341,27.2341,27.2279,27.2341,11800.0
2014-06-02 14:40:00,43.75,43.76,43.74,43.75,71100.0,27.2341,27.2404,27.2279,27.2341,71100.0
2014-06-02 14:45:00,43.75,43.76,43.75,43.76,11900.0,27.2341,27.2404,27.2341,27.2404,11900.0
2014-06-02 14:50:00,43.76,43.79,43.73,43.73,90900.0,27.2404,27.259,27.2217,27.2217,90900.0
2014-06-02 14:55:00,43.73,43.76,43.73,43.73,72800.0,27.2217,27.2404,27.2217,27.2217,72800.0
2014-06-02 15:00:00,43.73,43.73,43.68,43.68,26000.0,27.2217,27.2217,27.1906,27.1906,26000.0
2014-06-02 15:05:00,43.68,43.68,43.67,43.68,18100.0,27.1906,27.1906,27.1843,27.1906,18100.0
2014-06-02 15:10:00,43.67,43.68,43.62,43.62,26900.0,27.1843,27.1906,27.1532,27.1532,26900.0
2014-06-02 15:15:00,43.62,43.68,43.62,43.65,59800.0,27.1532,27.1906,27.1532,27.1719,59800.0
2014-06-02 15:20:00,43.66,43.66,43.63,43.64,16900.0,27.1781,27.1781,27.1594,27.1657,16900.0
2014-06-02 15:25:00,43.64,43.64,43.63,43.64,14200.0,27.1657,27.1657,27.1594,27.1657,14200.0
2014-06-02 15:30:00,43.63,43.64,43.63,43.64,10800.0,27.1594,27.1657,27.1594,27.1657,10800.0
2014-06-02 15:35:00,43.64,43.64,43.61,43.62,25500.0,27.1657,27.1657,27.147,27.1532,25500.0
2014-06-02 15:40:00,43.62,43.65,43.61,43.65,36600.0,27.1532,27.1719,27.147,27.1719,36600.0
2014-06-02 15:45:00,43.65,43.67,43.64,43.65,37700.0,27.1719,27.1843,27.1657,27.1719,37700.0
2014-06-02 15:50:00,43.65,43.65,43.64,43.65,29500.0,27.1719,27.1719,27.1657,27.1719,29500.0
2014-06-02 15:55:00,43.65,43.67,43.65,43.65,120100.0,27.1719,27.1843,27.1719,27.1719,120100.0
2014-06-03 09:30:00,43.7,43.81,43.69,43.74,135700.0,27.203,27.2715,27.1968,27.2279,135700.0
2014-06-03 09:35:00,43.74,43.8,43.66,43.67,56400.0,27.2279,27.2653,27.1781,27.1843,56400.0
2014-06-03 09:40:00,43.67,43.7,43.65,43.65,18700.0,27.1843,27.203,27.1719,27.1719,18700.0
2014-06-03 09:45:00,43.65,43.67,43.61,43.62,25600.0,27.1719,27.1843,27.147,27.1532,25600.0
2014-06-03 09:50:00,43.62,43.66,43.61,43.64,45400.0,27.1532,27.1781,27.147,27.1657,45400.0
2014-06-03 09:55:00,43.63,43.66,43.62,43.62,28500.0,27.1594,27.1781,27.1532,27.1532,28500.0
2014-06-03 10:00:00,43.61,43.62,43.55,43.57,56300.0,27.147,27.1532,27.1096,27.1221,56300.0
2014-06-03 10:05:00,43.56,43.56,43.49,43.54,50300.0,27.1159,27.1159,27.0723,27.1034,50300.0
2014-06-03 10:10:00,43.54,43.58,43.52,43.56,17200.0,27.1034,27.1283,27.091,27.1159,17200.0
2014-06-03 10:15:00,43.55,43.56,43.49,43.49,53100.0,27.1096,27.1159,27.0723,27.0723,53100.0
2014-06-03 10:20:00,43.49,43.52,43.49,43.51,21200.0,27.0723,27.091,27.0723,27.0847,21200.0
2014-06-03 10:25:00,43.51,43.56,43.51,43.55,28700.0,27.0847,27.1159,27.0847,27.1096,28700.0
2014-06-03 10:30:00,43.55,43.56,43.53,43.56,24600.0,27.1096,27.1159,27.0972,27.1159,24600.0
2014-06-03 10:35:00,43.56,43.62,43.56,43.62,22800.0,27.1159,27.1532,27.1159,27.1532,22800.0
2014-06-03 10:40:00,43.62,43.62,43.55,43.56,29900.0,27.1532,27.1532,27.1096,27.1159,29900.0
2014-06-03 10:45:00,43.55,43.59,43.51,43.52,44400.0,27.1096,27.1345,27.0847,27.091,44400.0
2014-06-03 10:50:00,43.52,43.6,43.52,43.59,20600.0,27.091,27.1408,27.091,27.1345,20600.0
2014-06-03 10:55:00,43.59,43.61,43.59,43.6,10300.0,27.1345,27.147,27.1345,27.1408,10300.0
2014-06-03 11:00:00,43.59,43.61,43.58,43.61,20200.0,27.1345,27.147,27.1283,27.147,20200.0
2014-06-03 11:05:00,43.61,43.65,43.6,43.64,19200.0,27.147,27.1719,27.1408,27.1657,19200.0
2014-06-03 11:10:00,43.65,43.69,43.64,43.69,10800.0,27.1719,27.1968,27.1657,27.1968,10800.0
2014-06-03 11:15:00,43.69,43.69,43.63,43.64,30600.0,27.1968,27.1968,27.1594,27.1657,30600.0
2014-06-03 11:20:00,43.64,43.69,43.63,43.65,24100.0,27.1657,27.1968,27.1594,27.1719,24100.0
2014-06-03 11:25:00,43.65,43.71,43.64,43.7,34000.0,27.1719,27.2092,27.1657,27.203,34000.0
2014-06-03 11:30:00,43.7,43.75,43.69,43.75,27000.0,27.203,27.2341,27.1968,27.2341,27000.0
2014-06-03 11:35:00,43.75,43.77,43.7,43.71,40200.0,27.2341,27.2466,27.203,27.2092,40200.0
2014-06-03 11:40:00,43.71,43.74,43.68,43.68,44700.0,27.2092,27.2279,27.1906,27.1906,44700.0
2014-06-03 11:45:00,43.69,43.73,43.69,43.73,17700.0,27.1968,27.2217,27.1968,27.2217,17700.0
2014-06-03 11:50:00,43.73,43.76,43.72,43.76,12600.0,27.2217,27.2404,27.2155,27.2404,12600.0
2014-06-03 11:55:00,43.77,43.79,43.76,43.79,19700.0,27.2466,27.259,27.2404,27.259,19700.0
2014-06-03 12:00:00,43.78,43.82,43.78,43.81,30100.0,27.2528,27.2777,27.2528,27.2715,30100.0
2014-06-03 12:05:00,43.82,43.83,43.76,43.77,21900.0,27.2777,27.2839,27.2404,27.2466,21900.0
2014-06-03 12:10:00,43.77,43.81,43.76,43.81,14400.0,27.2466,27.2715,27.2404,27.2715,14400.0
2014-06-03 12:15:00,43.81,43.81,43.76,43.76,18400.0,27.2715,27.2715,27.2404,27.2404,18400.0
2014-06-03 12:20:00,43.76,43.81,43.76,43.79,20000.0,27.2404,27.2715,27.2404,27.259,20000.0
2014-06-03 12:25:00,43.79,43.84,43.79,43.84,32400.0,27.259,27.2902,27.259,27.2902,32400.0
2014-06-03 12:30:00,43.84,43.85,43.78,43.78,28000.0,27.2902,27.2964,27.2528,27.2528,28000.0
2014-06-03 12:35:00,43.79,43.8,43.78,43.8,14000.0,27.259,27.2653,27.2528,27.2653,14000.0
2014-06-03 12:40:00,43.8,43.82,43.79,43.8,54400.0,27.2653,27.2777,27.259,27.2653,54400.0
2014-06-03 12:45:00,43.8,43.85,43.8,43.83,35000.0,27.2653,27.2964,27.2653,27.2839,35000.0
2014-06-03 12:50:00,43.83,43.83,43.81,43.82,13800.0,27.2839,27.2839,27.2715,27.2777,13800.0
2014-06-03 12:55:00,43.83,43.84,43.82,43.84,11800.0,27.2839,27.2902,27.2777,27.2902,11800.0
2014-06-03 13:00:00,43.84,43.84,43.81,43.84,15900.0,27.2902,27.2902,27.2715,27.2902,15900.0
2014-06-03 13:05:00,43.84,43.85,43.83,43.84,12700.0,27.2902,27.2964,27.2839,27.2902,12700.0
2014-06-03 13:10:00,43.84,43.84,43.8,43.83,67600.0,27.2902,27.2902,27.2653,27.2839,67600.0
2014-06-03 13:15:00,43.84,43.84,43.81,43.82,35700.0,27.2902,27.2902,27.2715,27.2777,35700.0
2014-06-03 13:20:00,43.81,43.83,43.8,43.83,15900.0,27.2715,27.2839,27.2653,27.2839,15900.0
2014-06-03 13:25:00,43.82,43.83,43.81,43.82,27500.0,27.2777,27.2839,27.2715,27.2777,27500.0
2014-06-03 13:30:00,43.82,43.83,43.81,43.83,28000.0,27.2777,27.2839,27.2715,27.2839,28000.0
2014-06-03 13:35:00,43.83,43.84,43.81,43.82,18200.0,27.2839,27.2902,27.2715,27.2777,18200.0
2014-06-03 13:40:00,43.83,43.84,43.79,43.82,40400.0,27.2839,27.2902,27.259,27.2777,40400.0
2014-06-03 13:45:00,43.83,43.84,43.79,43.8,44900.0,27.2839,27.2902,27.259,27.2653,44900.0
2014-06-03 13:50:00,43.81,43.84,43.81,43.82,26300.0,27.2715,27.2902,27.2715,27.2777,26300.0
2014-06-03 13:55:00,43.82,43.83,43.8,43.81,47900.0,27.2777,27.2839,27.2653,27.2715,47900.0
2014-06-03 14:00:00,43.81,43.82,43.8,43.81,15200.0,27.2715,27.2777,27.2653,27.2715,15200.0
2014-06-03 14:05:00,43.81,43.82,43.75,43.77,23500.0,27.2715,27.2777,27.2341,27.2466,23500.0
2014-06-03 14:10:00,43.76,43.77,43.75,43.75,11900.0,27.2404,27.2466,27.2341,27.2341,11900.0
2014-06-03 14:15:00,43.76,43.76,43.72,43.72,19900.0,27.2404,27.2404,27.2155,27.2155,19900.0
2014-06-03 14:20:00,43.72,43.73,43.7,43.7,12500.0,27.2155,27.2217,27.203,27.203,12500.0
2014-06-03 14:25:00,43.71,43.71,43.69,43.69,8800.0,27.2092,27.2092,27.1968,27.1968,8800.0
2014-06-03 14:30:00,43.7,43.74,43.69,43.74,25700.0,27.203,27.2279,27.1968,27.2279,25700.0
2014-06-03 14:35:00,43.75,43.78,43.73,43.77,27100.0,27.2341,27.2528,27.2217,27.2466,27100.0
2014-06-03 14:40:00,43.78,43.78,43.75,43.75,36700.0,27.2528,27.2528,27.2341,27.2341,36700.0
2014-06-03 14:45:00,43.76,43.76,43.73,43.73,16400.0,27.2404,27.2404,27.2217,27.2217,16400.0
2014-06-03 14:50:00,43.72,43.75,43.72,43.75,19800.0,27.2155,27.2341,27.2155,27.2341,19800.0
2014-06-03 14:55:00,43.74,43.76,43.73,43.73,18600.0,27.2279,27.2404,27.2217,27.2217,18600.0
2014-06-03 15:00:00,43.73,43.74,43.7,43.71,22700.0,27.2217,27.2279,27.203,27.2092,22700.0
2014-06-03 15:05:00,43.72,43.72,43.69,43.69,26100.0,27.2155,27.2155,27.1968,27.1968,26100.0
2014-06-03 15:10:00,43.7,43.7,43.68,43.68,18500.0,27.203,27.203,27.1906,27.1906,18500.0
2014-06-03 15:15:00,43.69,43.69,43.68,43.69,9900.0,27.1968,27.1968,27.1906,27.1968,9900.0
2014-06-03 15:20:00,43.69,43.69,43.64,43.64,38800.0,27.1968,27.1968,27.1657,27.1657,38800.0
2014-06-03 15:25:00,43.64,43.66,43.64,43.64,19000.0,27.1657,27.1781,27.1657,27.1657,19000.0
2014-06-03 15:30:00,43.64,43.65,43.64,43.65,21500.0,27.1657,27.1719,27.1657,27.1719,21500.0
2014-06-03 15:35:00,43.65,43.65,43.64,43.65,40600.0,27.1719,27.1719,27.1657,27.1719,40600.0
2014-06-03 15:40:00,43.64,43.65,43.62,43.62,33600.0,27.1657,27.1719,27.1532,27.1532,33600.0
2014-06-03 15:45:00,43.63,43.64,43.63,43.63,39100.0,27.1594,27.1657,27.1594,27.1594,39100.0
2014-06-03 15:50:00,43.63,43.65,43.63,43.65,55600.0,27.1594,27.1719,27.1594,27.1719,55600.0
2014-06-03 15:55:00,43.65,43.67,43.64,43.67,167600.0,27.1719,27.1843,27.1657,27.1843,167600.0
2014-06-04 09:30:00,43.65,43.66,43.59,43.61,42700.0,27.1719,27.1781,27.1345,27.147,42700.0
2014-06-04 09:35:00,43.62,43.79,43.62,43.69,79900.0,27.1532,27.259,27.1532,27.1968,79900.0
2014-06-04 09:40:00,43.68,43.77,43.64,43.73,41300.0,27.1906,27.2466,27.1657,27.2217,41300.0
2014-06-04 09:45:00,43.73,43.74,43.66,43.69,24000.0,27.2217,27.2279,27.1781,27.1968,24000.0
2014-06-04 09:50:00,43.69,43.69,43.6,43.65,11200.0,27.1968,27.1968,27.1408,27.1719,11200.0
2014-06-04 09:55:00,43.65,43.66,43.63,43.64,14600.0,27.1719,27.1781,27.1594,27.1657,14600.0
2014-06-04 10:00:00,43.65,43.66,43.6,43.63,37600.0,27.1719,27.1781,27.1408,27.1594,37600.0
2014-06-04 10:05:00,43.62,43.64,43.6,43.62,27100.0,27.1532,27.1657,27.1408,27.1532,27100.0
2014-06-04 10:10:00,43.62,43.62,43.54,43.58,55300.0,27.1532,27.1532,27.1034,27.1283,55300.0
2014-06-04 10:15:00,43.57,43.58,43.54,43.57,26000.0,27.1221,27.1283,27.1034,27.1221,26000.0
2014-06-04 10:20:00,43.56,43.57,43.5,43.52,42700.0,27.1159,27.1221,27.0785,27.091,42700.0
2014-06-04 10:25:00,43.52,43.58,43.52,43.55,86100.0,27.091,27.1283,27.091,27.1096,86100.0
2014-06-04 10:30:00,43.55,43.58,43.54,43.56,15000.0,27.1096,27.1283,27.1034,27.1159,15000.0
2014-06-04 10:35:00,43.55,43.58,43.52,43.58,24000.0,27.1096,27.1283,27.091,27.1283,24000.0
2014-06-04 10:40:00,43.58,43.58,43.55,43.58,15500.0,27.1283,27.1283,27.1096,27.1283,15500.0
2014-06-04 10:45:00,43.58,43.61,43.54,43.61,33000.0,27.1283,27.147,27.1034,27.147,33000.0
2014-06-04 10:50:00,43.61,43.63,43.58,43.58,23700.0,27.147,27.1594,27.1283,27.1283,23700.0
2014-06-04 10:55:00,43.58,43.62,43.57,43.6,17500.0,27.1283,27.1532,27.1221,27.1408,17500.0
2014-06-04 11:00:00,43.6,43.62,43.59,43.62,14800.0,27.1408,27.1532,27.1345,27.1532,14800.0
2014-06-04 11:05:00,43.62,43.63,43.59,43.62,14200.0,27.1532,27.1594,27.1345,27.1532,14200.0
2014-06-04 11:10:00,43.63,43.66,43.63,43.64,27500.0,27.1594,27.1781,27.1594,27.1657,27500.0
2014-06-04 11:15:00,43.65,43.65,43.62,43.65,6600.0,27.1719,27.1719,27.1532,27.1719,6600.0
2014-06-04 11:20:00,43.64,43.64,43.58,43.59,17500.0,27.1657,27.1657,27.1283,27.1345,17500.0
2014-06-04 11:25:00,43.58,43.6,43.57,43.59,11000.0,27.1283,27.1408,27.1221,27.1345,11000.0
2014-06-04 11:30:00,43.6,43.6,43.56,43.57,18300.0,27.1408,27.1408,27.1159,27.1221,18300.0
2014-06-04 11:35:00,43.58,43.59,43.57,43.59,9000.0,27.1283,27.1345,27.1221,27.1345,9000.0
2014-06-04 11:40:00,43.58,43.64,43.58,43.64,36300.0,27.1283,27.1657,27.1283,27.1657,36300.0
2014-06-04 11:45:00,43.64,43.64,43.61,43.62,20600.0,27.1657,27.1657,27.147,27.1532,20600.0
2014-06-04 11:50:00,43.63,43.63,43.6,43.61,25100.0,27.1594,27.1594,27.1408,27.147,25100.0
2014-06-04 11:55:00,43.6,43.61,43.59,43.6,8300.0,27.1408,27.147,27.1345,27.1408,8300.0
2014-06-04 12:00:00,43.6,43.61,43.58,43.6,10900.0,27.1408,27.147,27.1283,27.1408,10900.0
2014-06-04 12:05:00,43.59,43.64,43.59,43.61,27100.0,27.1345,27.1657,27.1345,27.147,27100.0
2014-06-04 12:10:00,43.61,43.61,43.55,43.56,14500.0,27.147,27.147,27.1096,27.1159,14500.0
2014-06-04 12:15:00,43.55,43.58,43.55,43.57,16500.0,27.1096,27.1283,27.1096,27.1221,16500.0
2014-06-04 12:20:00,43.57,43.58,43.55,43.57,3900.0,27.1221,27.1283,27.1096,27.1221,3900.0
2014-06-04 12:25:00,43.57,43.57,43.56,43.57,5800.0,27.1221,27.1221,27.1159,27.1221,5800.0
2014-06-04 12:30:00,43.58,43.63,43.58,43.62,15900.0,27.1283,27.1594,27.1283,27.1532,15900.0
2014-06-04 12:35:00,43.61,43.63,43.61,43.63,5400.0,27.147,27.1594,27.147,27.1594,5400.0
2014-06-04 12:40:00,43.62,43.63,43.6,43.61,8800.0,27.1532,27.1594,27.1408,27.147,8800.0
2014-06-04 12:45:00,43.61,43.63,43.59,43.61,12800.0,27.147,27.1594,27.1345,27.147,12800.0
2014-06-04 12:50:00,43.61,43.64,43.61,43.64,15100.0,27.147,27.1657,27.147,27.1657,15100.0
2014-06-04 12:55:00,43.63,43.66,43.62,43.66,15200.0,27.1594,27.1781,27.1532,27.1781,15200.0
2014-06-04 13:00:00,43.66,43.67,43.64,43.65,10500.0,27.1781,27.1843,27.1657,27.1719,10500.0
2014-06-04 13:05:00,43.64,43.66,43.64,43.65,8400.0,27.1657,27.1781,27.1657,27.1719,8400.0
2014-06-04 13:10:00,43.65,43.68,43.65,43.68,7200.0,27.1719,27.1906,27.1719,27.1906,7200.0
2014-06-04 13:15:00,43.68,43.7,43.66,43.68,15400.0,27.1906,27.203,27.1781,27.1906,15400.0
2014-06-04 13:20:00,43.68,43.69,43.62,43.62,28000.0,27.1906,27.1968,27.1532,27.1532,28000.0
2014-06-04 13:25:00,43.62,43.64,43.61,43.63,41700.0,27.1532,27.1657,27.147,27.1594,41700.0
2014-06-04 13:30:00,43.62,43.62,43.59,43.62,37400.0,27.1532,27.1532,27.1345,27.1532,37400.0
2014-06-04 13:35:00,43.63,43.63,43.6,43.6,12000.0,27.1594,27.1594,27.1408,27.1408,12000.0
2014-06-04 13:40:00,43.61,43.61,43.57,43.58,45500.0,27.147,27.147,27.1221,27.1283,45500.0
2014-06-04 13:45:00,43.58,43.59,43.57,43.58,7700.0,27.1283,27.1345,27.1221,27.1283,7700.0
2014-06-04 13:50:00,43.58,43.59,43.57,43.57,19100.0,27.1283,27.1345,27.1221,27.1221,19100.0
2014-06-04 13:55:00,43.57,43.58,43.54,43.57,48900.0,27.1221,27.1283,27.1034,27.1221,48900.0
2014-06-04 14:00:00,43.57,43.57,43.55,43.55,25500.0,27.1221,27.1221,27.1096,27.1096,25500.0
2014-06-04 14:05:00,43.55,43.56,43.52,43.53,16900.0,27.1096,27.1159,27.091,27.0972,16900.0
2014-06-04 14:10:00,43.53,43.55,43.53,43.54,11000.0,27.0972,27.1096,27.0972,27.1034,11000.0
2014-06-04 14:15:00,43.55,43.57,43.54,43.57,16700.0,27.1096,27.1221,27.1034,27.1221,16700.0
2014-06-04 14:20:00,43.57,43.57,43.55,43.57,14800.0,27.1221,27.1221,27.1096,27.1221,14800.0
2014-06-04 14:25:00,43.56,43.59,43.56,43.58,20900.0,27.1159,27.1345,27.1159,27.1283,20900.0
2014-06-04 14:30:00,43.58,43.61,43.57,43.6,18100.0,27.1283,27.147,27.1221,27.1408,18100.0
2014-06-04 14:35:00,43.61,43.61,43.58,43.59,22500.0,27.147,27.147,27.1283,27.1345,22500.0
2014-06-04 14:40:00,43.59,43.59,43.58,43.59,8800.0,27.1345,27.1345,27.1283,27.1345,8800.0
2014-06-04 14:45:00,43.59,43.6,43.56,43.58,25900.0,27.1345,27.1408,27.1159,27.1283,25900.0
2014-06-04 14:50:00,43.59,43.6,43.56,43.57,22000.0,27.1345,27.1408,27.1159,27.1221,22000.0
2014-06-04 14:55:00,43.57,43.6,43.55,43.59,17300.0,27.1221,27.1408,27.1096,27.1345,17300.0
2014-06-04 15:00:00,43.58,43.61,43.57,43.6,23700.0,27.1283,27.147,27.1221,27.1408,23700.0
2014-06-04 15:05:00,43.59,43.61,43.57,43.59,38300.0,27.1345,27.147,27.1221,27.1345,38300.0
2014-06-04 15:10:00,43.59,43.62,43.59,43.6,35900.0,27.1345,27.1532,27.1345,27.1408,35900.0
2014-06-04 15:15:00,43.59,43.61,43.57,43.61,63200.0,27.1345,27.147,27.1221,27.147,63200.0
2014-06-04 15:20:00,43.61,43.62,43.58,43.59,66100.0,27.147,27.1532,27.1283,27.1345,66100.0
2014-06-04 15:25:00,43.58,43.6,43.55,43.55,162900.0,27.1283,27.1408,27.1096,27.1096,162900.0
2014-06-04 15:30:00,43.56,43.57,43.54,43.57,84800.0,27.1159,27.1221,27.1034,27.1221,84800.0
2014-06-04 15:35:00,43.57,43.62,43.57,43.62,77100.0,27.1221,27.1532,27.1221,27.1532,77100.0
2014-06-04 15:40:00,43.62,43.66,43.59,43.66,119800.0,27.1532,27.1781,27.1345,27.1781,119800.0
2014-06-04 15:45:00,43.65,43.7,43.65,43.7,164700.0,27.1719,27.203,27.1719,27.203,164700.0
2014-06-04 15:50:00,43.7,43.71,43.67,43.7,156900.0,27.203,27.2092,27.1843,27.203,156900.0
2014-06-04 15:55:00,43.7,43.75,43.7,43.72,375700.0,27.203,27.2341,27.203,27.2155,375700.0
2014-06-05 09:30:00,43.64,43.76,43.62,43.7,74200.0,27.1657,27.2404,27.1532,27.203,74200.0
2014-06-05 09:35:00,43.72,43.82,43.71,43.78,23500.0,27.2155,27.2777,27.2092,27.2528,23500.0
2014-06-05 09:40:00,43.78,43.85,43.76,43.83,79800.0,27.2528,27.2964,27.2404,27.2839,79800.0
2014-06-05 09:45:00,43.81,43.82,43.75,43.78,39300.0,27.2715,27.2777,27.2341,27.2528,39300.0
2014-06-05 09:50:00,43.79,43.81,43.77,43.77,30200.0,27.259,27.2715,27.2466,27.2466,30200.0
2014-06-05 09:55:00,43.77,43.81,43.77,43.81,32600.0,27.2466,27.2715,27.2466,27.2715,32600.0
2014-06-05 10:00:00,43.81,43.83,43.78,43.83,41600.0,27.2715,27.2839,27.2528,27.2839,41600.0
2014-06-05 10:05:00,43.82,43.84,43.79,43.83,44300.0,27.2777,27.2902,27.259,27.2839,44300.0
2014-06-05 10:10:00,43.83,43.84,43.8,43.83,39100.0,27.2839,27.2902,27.2653,27.2839,39100.0
2014-06-05 10:15:00,43.84,43.85,43.8,43.8,65300.0,27.2902,27.2964,27.2653,27.2653,65300.0
2014-06-05 10:20:00,43.81,43.83,43.75,43.79,53200.0,27.2715,27.2839,27.2341,27.259,53200.0
2014-06-05 10:25:00,43.8,43.91,43.77,43.86,143500.0,27.2653,27.3337,27.2466,27.3026,143500.0
2014-06-05 10:30:00,43.87,43.95,43.87,43.95,36500.0,27.3088,27.3586,27.3088,27.3586,36500.0
2014-06-05 10:35:00,43.95,44.04,43.94,44.03,117400.0,27.3586,27.4147,27.3524,27.4084,117400.0
2014-06-05 10:40:00,44.04,44.07,44.02,44.07,72100.0,27.4147,27.4333,27.4022,27.4333,72100.0
2014-06-05 10:45:00,44.07,44.09,44.05,44.07,80400.0,27.4333,27.4458,27.4209,27.4333,80400.0
2014-06-05 10:50:00,44.07,44.07,43.97,44.0,96500.0,27.4333,27.4333,27.3711,27.3898,96500.0
2014-06-05 10:55:00,44.0,44.05,43.99,44.05,48600.0,27.3898,27.4209,27.3835,27.4209,48600.0
2014-06-05 11:00:00,44.05,44.11,44.04,44.07,44900.0,27.4209,27.4582,27.4147,27.4333,44900.0
2014-06-05 11:05:00,44.08,44.13,44.08,44.13,23800.0,27.4396,27.4707,27.4396,27.4707,23800.0
2014-06-05 11:10:00,44.13,44.14,44.09,44.09,37500.0,27.4707,27.4769,27.4458,27.4458,37500.0
2014-06-05 11:15:00,44.08,44.12,44.08,44.12,12100.0,27.4396,27.4645,27.4396,27.4645,12100.0
2014-06-05 11:20:00,44.12,44.12,44.09,44.12,43500.0,27.4645,27.4645,27.4458,27.4645,43500.0
2014-06-05 11:25:00,44.12,44.12,44.04,44.06,28400.0,27.4645,27.4645,27.4147,27.4271,28400.0
2014-06-05 11:30:00,44.04,44.06,44.04,44.06,28400.0,27.4147,27.4271,27.4147,27.4271,28400.0
2014-06-05 11:35:00,44.05,44.1,44.05,44.08,32600.0,27.4209,27.452,27.4209,27.4396,32600.0
2014-06-05 11:40:00,44.07,44.13,44.07,44.08,29500.0,27.4333,27.4707,27.4333,27.4396,29500.0
2014-06-05 11:45:00,44.08,44.09,44.05,44.09,25100.0,27.4396,27.4458,27.4209,27.4458,25100.0
2014-06-05 11:50:00,44.08,44.12,44.08,44.09,19100.0,27.4396,27.4645,27.4396,27.4458,19100.0
2014-06-05 11:55:00,44.09,44.11,44.08,44.11,19400.0,27.4458,27.4582,27.4396,27.4582,19400.0
2014-06-05 12:00:00,44.11,44.13,44.1,44.1,19800.0,27.4582,27.4707,27.452,27.452,19800.0
2014-06-05 12:05:00,44.1,44.13,44.08,44.13,18400.0,27.452,27.4707,27.4396,27.4707,18400.0
2014-06-05 12:10:00,44.12,44.13,44.1,44.12,24400.0,27.4645,27.4707,27.452,27.4645,24400.0
2014-06-05 12:15:00,44.12,44.13,44.06,44.09,46700.0,27.4645,27.4707,27.4271,27.4458,46700.0
2014-06-05 12:20:00,44.09,44.12,44.09,44.12,10100.0,27.4458,27.4645,27.4458,27.4645,10100.0
2014-06-05 12:25:00,44.12,44.17,44.11,44.16,27900.0,27.4645,27.4956,27.4582,27.4894,27900.0
2014-06-05 12:30:00,44.16,44.17,44.13,44.15,24000.0,27.4894,27.4956,27.4707,27.4831,24000.0
2014-06-05 12:35:00,44.16,44.16,44.12,44.14,15600.0,27.4894,27.4894,27.4645,27.4769,15600.0
2014-06-05 12:40:00,44.14,44.17,44.14,44.16,25100.0,27.4769,27.4956,27.4769,27.4894,25100.0
2014-06-05 12:45:00,44.15,44.16,44.14,44.16,12600.0,27.4831,27.4894,27.4769,27.4894,12600.0
2014-06-05 12:50:00,44.16,44.17,44.14,44.15,32400.0,27.4894,27.4956,27.4769,27.4831,32400.0
2014-06-05 12:55:00,44.16,44.18,44.14,44.18,41600.0,27.4894,27.5018,27.4769,27.5018,41600.0
2014-06-05 13:00:00,44.17,44.18,44.16,44.16,9100.0,27.4956,27.5018,27.4894,27.4894,9100.0
2014-06-05 13:05:00,44.17,44.17,44.15,44.16,8500.0,27.4956,27.4956,27.4831,27.4894,8500.0
2014-06-05 13:10:00,44.15,44.16,44.14,44.16,12800.0,27.4831,27.4894,27.4769,27.4894,12800.0
2014-06-05 13:15:00,44.15,44.16,44.14,44.16,12500.0,27.4831,27.4894,27.4769,27.4894,12500.0
2014-06-05 13:20:00,44.16,44.16,44.14,44.15,17900.0,27.4894,27.4894,27.4769,27.4831,17900.0
2014-06-05 13:25:00,44.16,44.2,44.14,44.18,50900.0,27.4894,27.5143,27.4769,27.5018,50900.0
2014-06-05 13:30:00,44.18,44.2,44.17,44.17,18100.0,27.5018,27.5143,27.4956,27.4956,18100.0
2014-06-05 13:35:00,44.17,44.19,44.15,44.18,22600.0,27.4956,27.508,27.4831,27.5018,22600.0
2014-06-05 13:40:00,44.18,44.24,44.18,44.24,53500.0,27.5018,27.5392,27.5018,27.5392,53500.0
2014-06-05 13:45:00,44.24,44.25,44.23,44.25,22000.0,27.5392,27.5454,27.5329,27.5454,22000.0
2014-06-05 13:50:00,44.25,44.25,44.23,44.24,22100.0,27.5454,27.5454,27.5329,27.5392,22100.0
2014-06-05 13:55:00,44.24,44.24,44.23,44.24,22400.0,27.5392,27.5392,27.5329,27.5392,22400.0
2014-06-05 14:00:00,44.23,44.28,44.23,44.26,38800.0,27.5329,27.5641,27.5329,27.5516,38800.0
2014-06-05 14:05:00,44.26,44.27,44.24,44.25,19500.0,27.5516,27.5578,27.5392,27.5454,19500.0
2014-06-05 14:10:00,44.25,44.25,44.24,44.24,6100.0,27.5454,27.5454,27.5392,27.5392,6100.0
2014-06-05 14:15:00,44.25,44.26,44.24,44.26,24800.0,27.5454,27.5516,27.5392,27.5516,24800.0
2014-06-05 14:20:00,44.26,44.26,44.25,44.26,23300.0,27.5516,27.5516,27.5454,27.5516,23300.0
2014-06-05 14:25:00,44.25,44.26,44.24,44.24,25400.0,27.5454,27.5516,27.5392,27.5392,25400.0
2014-06-05 14:30:00,44.24,44.25,44.21,44.21,46300.0,27.5392,27.5454,27.5205,27.5205,46300.0
2014-06-05 14:35:00,44.22,44.24,44.21,44.24,23700.0,27.5267,27.5392,27.5205,27.5392,23700.0
2014-06-05 14:40:00,44.24,44.24,44.23,44.24,13400.0,27.5392,27.5392,27.5329,27.5392,13400.0
2014-06-05 14:45:00,44.24,44.24,44.21,44.23,69100.0,27.5392,27.5392,27.5205,27.5329,69100.0
2014-06-05 14:50:00,44.22,44.23,44.22,44.23,14200.0,27.5267,27.5329,27.5267,27.5329,14200.0
2014-06-05 14:55:00,44.23,44.23,44.22,44.23,18300.0,27.5329,27.5329,27.5267,27.5329,18300.0
2014-06-05 15:00:00,44.22,44.23,44.16,44.17,45700.0,27.5267,27.5329,27.4894,27.4956,45700.0
2014-06-05 15:05:00,44.16,44.17,44.13,44.14,29500.0,27.4894,27.4956,27.4707,27.4769,29500.0
2014-06-05 15:10:00,44.14,44.16,44.13,44.14,27300.0,27.4769,27.4894,27.4707,27.4769,27300.0
2014-06-05 15:15:00,44.14,44.14,44.13,44.14,11000.0,27.4769,27.4769,27.4707,27.4769,11000.0
2014-06-05 15:20:00,44.13,44.14,44.13,44.14,17000.0,27.4707,27.4769,27.4707,27.4769,17000.0
2014-06-05 15:25:00,44.13,44.14,44.12,44.13,11600.0,27.4707,27.4769,27.4645,27.4707,11600.0
2014-06-05 15:30:00,44.12,44.13,44.11,44.13,46000.0,27.4645,27.4707,27.4582,27.4707,46000.0
2014-06-05 15:35:00,44.13,44.13,44.11,44.12,53000.0,27.4707,27.4707,27.4582,27.4645,53000.0
2014-06-05 15:40:00,44.11,44.12,44.1,44.1,39400.0,27.4582,27.4645,27.452,27.452,39400.0
2014-06-05 15:45:00,44.1,44.14,44.09,44.14,99200.0,27.452,27.4769,27.4458,27.4769,99200.0
2014-06-05 15:50:00,44.13,44.15,44.13,44.14,67700.0,27.4707,27.4831,27.4707,27.4769,67700.0
2014-06-05 15:55:00,44.15,44.15,44.12,44.12,216000.0,27.4831,27.4831,27.4645,27.4645,216000.0
2014-06-06 09:30:00,44.24,44.41,44.2,44.39,218500.0,27.5392,27.645,27.5143,27.6325,218500.0
2014-06-06 09:35:00,44.37,44.38,44.25,44.25,55900.0,27.6201,27.6263,27.5454,27.5454,55900.0
2014-06-06 09:40:00,44.26,44.29,44.15,44.19,69100.0,27.5516,27.5703,27.4831,27.508,69100.0
2014-06-06 09:45:00,44.19,44.21,44.15,44.17,133200.0,27.508,27.5205,27.4831,27.4956,133200.0
2014-06-06 09:50:00,44.18,44.3,44.18,44.27,94800.0,27.5018,27.5765,27.5018,27.5578,94800.0
2014-06-06 09:55:00,44.27,44.35,44.26,44.31,60800.0,27.5578,27.6076,27.5516,27.5827,60800.0
2014-06-06 10:00:00,44.31,44.35,44.31,44.33,57900.0,27.5827,27.6076,27.5827,27.5952,57900.0
2014-06-06 10:05:00,44.33,44.4,44.31,44.4,59400.0,27.5952,27.6388,27.5827,27.6388,59400.0
2014-06-06 10:10:00,44.4,44.46,44.36,44.41,107900.0,27.6388,27.6761,27.6139,27.645,107900.0
2014-06-06 10:15:00,44.41,44.43,44.33,44.34,85900.0,27.645,27.6574,27.5952,27.6014,85900.0
2014-06-06 10:20:00,44.33,44.36,44.33,44.34,39700.0,27.5952,27.6139,27.5952,27.6014,39700.0
2014-06-06 10:25:00,44.35,44.35,44.31,44.32,35600.0,27.6076,27.6076,27.5827,27.589,35600.0
2014-06-06 10:30:00,44.33,44.39,44.32,44.32,43800.0,27.5952,27.6325,27.589,27.589,43800.0
2014-06-06 10:35:00,44.32,44.38,44.31,44.34,78000.0,27.589,27.6263,27.5827,27.6014,78000.0
2014-06-06 10:40:00,44.34,44.36,44.32,44.35,24700.0,27.6014,27.6139,27.589,27.6076,24700.0
2014-06-06 10:45:00,44.35,44.4,44.34,44.36,30000.0,27.6076,27.6388,27.6014,27.6139,30000.0
2014-06-06 10:50:00,44.37,44.39,44.34,44.38,22500.0,27.6201,27.6325,27.6014,27.6263,22500.0
2014-06-06 10:55:00,44.38,44.39,44.36,44.39,24500.0,27.6263,27.6325,27.6139,27.6325,24500.0
2014-06-06 11:00:00,44.38,44.38,44.34,44.34,19100.0,27.6263,27.6263,27.6014,27.6014,19100.0
2014-06-06 11:05:00,44.34,44.36,44.33,44.33,29000.0,27.6014,27.6139,27.5952,27.5952,29000.0
2014-06-06 11:10:00,44.34,44.34,44.3,44.3,44900.0,27.6014,27.6014,27.5765,27.5765,44900.0
2014-06-06 11:15:00,44.3,44.31,44.27,44.28,37200.0,27.5765,27.5827,27.5578,27.5641,37200.0
2014-06-06 11:20:00,44.28,44.28,44.22,44.25,55400.0,27.5641,27.5641,27.5267,27.5454,55400.0
2014-06-06 11:25:00,44.24,44.25,44.23,44.23,21200.0,27.5392,27.5454,27.5329,27.5329,21200.0
2014-06-06 11:30:00,44.22,44.23,44.19,44.2,27800.0,27.5267,27.5329,27.508,27.5143,27800.0
2014-06-06 11:35:00,44.2,44.2,44.14,44.14,41000.0,27.5143,27.5143,27.4769,27.4769,41000.0
2014-06-06 11:40:00,44.15,44.17,44.13,44.17,15000.0,27.4831,27.4956,27.4707,27.4956,15000.0
2014-06-06 11:45:00,44.17,44.2,44.16,44.17,25300.0,27.4956,27.5143,27.4894,27.4956,25300.0
2014-06-06 11:50:00,44.18,44.19,44.15,44.16,22300.0,27.5018,27.508,27.4831,27.4894,22300.0
2014-06-06 11:55:00,44.16,44.17,44.14,44.14,28200.0,27.4894,27.4956,27.4769,27.4769,28200.0
2014-06-06 12:00:00,44.15,44.15,44.14,44.14,14500.0,27.4831,27.4831,27.4769,27.4769,14500.0
2014-06-06 12:05:00,44.15,44.15,44.12,44.13,27200.0,27.4831,27.4831,27.4645,27.4707,27200.0
2014-06-06 12:10:00,44.13,44.15,44.13,44.14,12800.0,27.4707,27.4831,27.4707,27.4769,12800.0
2014-06-06 12:15:00,44.15,44.16,44.14,44.15,12800.0,27.4831,27.4894,27.4769,27.4831,12800.0
2014-06-06 12:20:00,44.15,44.17,44.15,44.15,16300.0,27.4831,27.4956,27.4831,27.4831,16300.0
2014-06-06 12:25:00,44.14,44.16,44.14,44.15,27500.0,27.4769,27.4894,27.4769,27.4831,27500.0
2014-06-06 12:30:00,44.14,44.16,44.14,44.14,13800.0,27.4769,27.4894,27.4769,27.4769,13800.0
2014-06-06 12:35:00,44.14,44.16,44.13,44.14,28800.0,27.4769,27.4894,27.4707,27.4769,28800.0
2014-06-06 12:40:00,44.14,44.14,44.13,44.14,16600.0,27.4769,27.4769,27.4707,27.4769,16600.0
2014-06-06 12:45:00,44.14,44.14,44.13,44.14,7100.0,27.4769,27.4769,27.4707,27.4769,7100.0
2014-06-06 12:50:00,44.14,44.14,44.12,44.12,44200.0,27.4769,27.4769,27.4645,27.4645,44200.0
2014-06-06 12:55:00,44.12,44.13,44.07,44.09,54200.0,27.4645,27.4707,27.4333,27.4458,54200.0
2014-06-06 13:00:00,44.08,44.08,44.05,44.06,30900.0,27.4396,27.4396,27.4209,27.4271,30900.0
2014-06-06 13:05:00,44.07,44.09,44.07,44.09,24800.0,27.4333,27.4458,27.4333,27.4458,24800.0
2014-06-06 13:10:00,44.09,44.1,44.08,44.1,9100.0,27.4458,27.452,27.4396,27.452,9100.0
2014-06-06 13:15:00,44.1,44.13,44.09,44.13,8000.0,27.452,27.4707,27.4458,27.4707,8000.0
2014-06-06 13:20:00,44.13,44.13,44.08,44.09,43700.0,27.4707,27.4707,27.4396,27.4458,43700.0
2014-06-06 13:25:00,44.09,44.09,44.07,44.07,14900.0,27.4458,27.4458,27.4333,27.4333,14900.0
2014-06-06 13:30:00,44.08,44.09,44.05,44.05,26900.0,27.4396,27.4458,27.4209,27.4209,26900.0
2014-06-06 13:35:00,44.06,44.06,44.03,44.03,14300.0,27.4271,27.4271,27.4084,27.4084,14300.0
2014-06-06 13:40:00,44.04,44.05,44.03,44.04,19800.0,27.4147,27.4209,27.4084,27.4147,19800.0
2014-06-06 13:45:00,44.03,44.06,44.03,44.06,20600.0,27.4084,27.4271,27.4084,27.4271,20600.0
2014-06-06 13:50:00,44.04,44.06,44.04,44.04,21000.0,27.4147,27.4271,27.4147,27.4147,21000.0
2014-06-06 13:55:00,44.04,44.04,44.03,44.03,8400.0,27.4147,27.4147,27.4084,27.4084,8400.0
2014-06-06 14:00:00,44.03,44.05,44.02,44.02,24500.0,27.4084,27.4209,27.4022,27.4022,24500.0
2014-06-06 14:05:00,44.02,44.03,44.0,44.01,35800.0,27.4022,27.4084,27.3898,27.396,35800.0
2014-06-06 14:10:00,44.0,44.01,44.0,44.01,16200.0,27.3898,27.396,27.3898,27.396,16200.0
2014-06-06 14:15:00,44.01,44.01,44.0,44.01,8300.0,27.396,27.396,27.3898,27.396,8300.0
2014-06-06 14:20:00,44.01,44.01,44.0,44.01,25700.0,27.396,27.396,27.3898,27.396,25700.0
2014-06-06 14:25:00,44.01,44.01,44.0,44.0,9500.0,27.396,27.396,27.3898,27.3898,9500.0
2014-06-06 14:30:00,44.0,44.01,43.98,43.98,40400.0,27.3898,27.396,27.3773,27.3773,40400.0
2014-06-06 14:35:00,43.99,43.99,43.97,43.97,15300.0,27.3835,27.3835,27.3711,27.3711,15300.0
2014-06-06 14:40:00,43.97,43.98,43.96,43.96,14100.0,27.3711,27.3773,27.3649,27.3649,14100.0
2014-06-06 14:45:00,43.96,43.97,43.94,43.95,30800.0,27.3649,27.3711,27.3524,27.3586,30800.0
2014-06-06 14:50:00,43.95,43.95,43.94,43.95,13000.0,27.3586,27.3586,27.3524,27.3586,13000.0
2014-06-06 14:55:00,43.96,43.97,43.95,43.97,16000.0,27.3649,27.3711,27.3586,27.3711,16000.0
2014-06-06 15:00:00,43.98,43.99,43.97,43.97,45900.0,27.3773,27.3835,27.3711,27.3711,45900.0
2014-06-06 15:05:00,43.98,43.99,43.97,43.98,16500.0,27.3773,27.3835,27.3711,27.3773,16500.0
2014-06-06 15:10:00,43.98,43.98,43.94,43.94,30400.0,27.3773,27.3773,27.3524,27.3524,30400.0
2014-06-06 15:15:00,43.94,43.97,43.94,43.97,34400.0,27.3524,27.3711,27.3524,27.3711,34400.0
2014-06-06 15:20:00,43.97,43.99,43.95,43.95,55800.0,27.3711,27.3835,27.3586,27.3586,55800.0
2014-06-06 15:25:00,43.96,43.96,43.95,43.96,13200.0,27.3649,27.3649,27.3586,27.3649,13200.0
2014-06-06 15:30:00,43.95,43.96,43.9,43.91,34700.0,27.3586,27.3649,27.3275,27.3337,34700.0
2014-06-06 15:35:00,43.91,43.92,43.88,43.89,54700.0,27.3337,27.34,27.3151,27.3213,54700.0
2014-06-06 15:40:00,43.88,43.89,43.82,43.84,166100.0,27.3151,27.3213,27.2777,27.2902,166100.0
2014-06-06 15:45:00,43.84,43.88,43.84,43.87,61400.0,27.2902,27.3151,27.2902,27.3088,61400.0
2014-06-06 15:50:00,43.86,43.87,43.81,43.82,74800.0,27.3026,27.3088,27.2715,27.2777,74800.0
2014-06-06 15:55:00,43.82,43.88,43.82,43.87,158600.0,27.2777,27.3151,27.2777,27.3088,158600.0
2014-06-09 09:30:00,43.76,43.87,43.76,43.85,89400.0,27.2404,27.3088,27.2404,27.2964,89400.0
2014-06-09 09:35:00,43.85,43.87,43.75,43.75,43200.0,27.2964,27.3088,27.2341,27.2341,43200.0
2014-06-09 09:40:00,43.75,43.88,43.75,43.84,107000.0,27.2341,27.3151,27.2341,27.2902,107000.0
2014-06-09 09:45:00,43.85,43.88,43.83,43.84,54400.0,27.2964,27.3151,27.2839,27.2902,54400.0
2014-06-09 09:50:00,43.84,43.86,43.79,43.86,92400.0,27.2902,27.3026,27.259,27.3026,92400.0
2014-06-09 09:55:00,43.85,43.85,43.81,43.81,37700.0,27.2964,27.2964,27.2715,27.2715,37700.0
2014-06-09 10:00:00,43.8,43.85,43.79,43.82,113000.0,27.2653,27.2964,27.259,27.2777,113000.0
2014-06-09 10:05:00,43.82,43.85,43.79,43.84,52200.0,27.2777,27.2964,27.259,27.2902,52200.0
2014-06-09 10:10:00,43.83,43.84,43.68,43.73,97100.0,27.2839,27.2902,27.1906,27.2217,97100.0
2014-06-09 10:15:00,43.72,43.72,43.68,43.7,73700.0,27.2155,27.2155,27.1906,27.203,73700.0
2014-06-09 10:20:00,43.71,43.71,43.68,43.7,36400.0,27.2092,27.2092,27.1906,27.203,36400.0
2014-06-09 10:25:00,43.7,43.7,43.64,43.66,41100.0,27.203,27.203,27.1657,27.1781,41100.0
2014-06-09 10:30:00,43.66,43.66,43.54,43.54,230400.0,27.1781,27.1781,27.1034,27.1034,230400.0
2014-06-09 10:35:00,43.54,43.56,43.52,43.53,90600.0,27.1034,27.1159,27.091,27.0972,90600.0
2014-06-09 10:40:00,43.54,43.58,43.53,43.58,47700.0,27.1034,27.1283,27.0972,27.1283,47700.0
2014-06-09 10:45:00,43.58,43.58,43.54,43.57,44900.0,27.1283,27.1283,27.1034,27.1221,44900.0
2014-06-09 10:50:00,43.56,43.61,43.56,43.59,39400.0,27.1159,27.147,27.1159,27.1345,39400.0
2014-06-09 10:55:00,43.59,43.6,43.56,43.58,31200.0,27.1345,27.1408,27.1159,27.1283,31200.0
2014-06-09 11:00:00,43.58,43.62,43.57,43.58,55900.0,27.1283,27.1532,27.1221,27.1283,55900.0
2014-06-09 11:05:00,43.59,43.61,43.59,43.61,13000.0,27.1345,27.147,27.1345,27.147,13000.0
2014-06-09 11:10:00,43.6,43.61,43.59,43.61,21200.0,27.1408,27.147,27.1345,27.147,21200.0
2014-06-09 11:15:00,43.61,43.62,43.56,43.58,23600.0,27.147,27.1532,27.1159,27.1283,23600.0
2014-06-09 11:20:00,43.58,43.59,43.52,43.53,90300.0,27.1283,27.1345,27.091,27.0972,90300.0
2014-06-09 11:25:00,43.54,43.54,43.51,43.52,37400.0,27.1034,27.1034,27.0847,27.091,37400.0
2014-06-09 11:30:00,43.53,43.54,43.48,43.49,93500.0,27.0972,27.1034,27.0661,27.0723,93500.0
2014-06-09 11:35:00,43.49,43.51,43.46,43.48,42800.0,27.0723,27.0847,27.0536,27.0661,42800.0
2014-06-09 11:40:00,43.48,43.51,43.46,43.49,67300.0,27.0661,27.0847,27.0536,27.0723,67300.0
2014-06-09 11:45:00,43.48,43.49,43.45,43.46,21200.0,27.0661,27.0723,27.0474,27.0536,21200.0
2014-06-09 11:50:00,43.46,43.46,43.41,43.42,59500.0,27.0536,27.0536,27.0225,27.0287,59500.0
2014-06-09 11:55:00,43.42,43.44,43.41,43.43,35200.0,27.0287,27.0412,27.0225,27.0349,35200.0
2014-06-09 12:00:00,43.43,43.47,43.43,43.46,36100.0,27.0349,27.0598,27.0349,27.0536,36100.0
2014-06-09 12:05:00,43.46,43.47,43.42,43.44,30800.0,27.0536,27.0598,27.0287,27.0412,30800.0
2014-06-09 12:10:00,43.45,43.45,43.43,43.44,30200.0,27.0474,27.0474,27.0349,27.0412,30200.0
2014-06-09 12:15:00,43.44,43.45,43.41,43.43,31600.0,27.0412,27.0474,27.0225,27.0349,31600.0
2014-06-09 12:20:00,43.43,43.44,43.42,43.43,15400.0,27.0349,27.0412,27.0287,27.0349,15400.0
2014-06-09 12:25:00,43.44,43.45,43.42,43.43,17800.0,27.0412,27.0474,27.0287,27.0349,17800.0
2014-06-09 12:30:00,43.42,43.47,43.42,43.46,14300.0,27.0287,27.0598,27.0287,27.0536,14300.0
2014-06-09 12:35:00,43.46,43.49,43.46,43.48,63800.0,27.0536,27.0723,27.0536,27.0661,63800.0
2014-06-09 12:40:00,43.47,43.48,43.46,43.47,19600.0,27.0598,27.0661,27.0536,27.0598,19600.0
2014-06-09 12:45:00,43.48,43.49,43.47,43.47,14100.0,27.0661,27.0723,27.0598,27.0598,14100.0
2014-06-09 12:50:00,43.48,43.49,43.46,43.46,68300.0,27.0661,27.0723,27.0536,27.0536,68300.0
2014-06-09 12:55:00,43.47,43.5,43.46,43.47,54100.0,27.0598,27.0785,27.0536,27.0598,54100.0
2014-06-09 13:00:00,43.47,43.48,43.45,43.46,21900.0,27.0598,27.0661,27.0474,27.0536,21900.0
2014-06-09 13:05:00,43.46,43.5,43.45,43.49,15800.0,27.0536,27.0785,27.0474,27.0723,15800.0
2014-06-09 13:10:00,43.5,43.52,43.48,43.52,15300.0,27.0785,27.091,27.0661,27.091,15300.0
2014-06-09 13:15:00,43.52,43.56,43.5,43.56,17900.0,27.091,27.1159,27.0785,27.1159,17900.0
2014-06-09 13:20:00,43.56,43.58,43.55,43.56,35500.0,27.1159,27.1283,27.1096,27.1159,35500.0
2014-06-09 13:25:00,43.56,43.59,43.55,43.59,14600.0,27.1159,27.1345,27.1096,27.1345,14600.0
2014-06-09 13:30:00,43.59,43.59,43.55,43.55,39400.0,27.1345,27.1345,27.1096,27.1096,39400.0
2014-06-09 13:35:00,43.55,43.56,43.51,43.54,31100.0,27.1096,27.1159,27.0847,27.1034,31100.0
2014-06-09 13:40:00,43.55,43.55,43.53,43.53,10500.0,27.1096,27.1096,27.0972,27.0972,10500.0
2014-06-09 13:45:00,43.53,43.56,43.51,43.53,30100.0,27.0972,27.1159,27.0847,27.0972,30100.0
2014-06-09 13:50:00,43.54,43.55,43.52,43.54,29500.0,27.1034,27.1096,27.091,27.1034,29500.0
2014-06-09 13:55:00,43.53,43.55,43.53,43.54,11300.0,27.0972,27.1096,27.0972,27.1034,11300.0
2014-06-09 14:00:00,43.55,43.55,43.5,43.52,26400.0,27.1096,27.1096,27.0785,27.091,26400.0
2014-06-09 14:05:00,43.52,43.54,43.5,43.51,22900.0,27.091,27.1034,27.0785,27.0847,22900.0
2014-06-09 14:10:00,43.51,43.55,43.51,43.52,44000.0,27.0847,27.1096,27.0847,27.091,44000.0
2014-06-09 14:15:00,43.53,43.57,43.52,43.53,22700.0,27.0972,27.1221,27.091,27.0972,22700.0
2014-06-09 14:20:00,43.53,43.54,43.52,43.52,24500.0,27.0972,27.1034,27.091,27.091,24500.0
2014-06-09 14:25:00,43.52,43.54,43.51,43.54,9300.0,27.091,27.1034,27.0847,27.1034,9300.0
2014-06-09 14:30:00,43.55,43.55,43.5,43.51,38100.0,27.1096,27.1096,27.0785,27.0847,38100.0
2014-06-09 14:35:00,43.52,43.53,43.5,43.5,52800.0,27.091,27.0972,27.0785,27.0785,52800.0
2014-06-09 14:40:00,43.5,43.51,43.48,43.51,40700.0,27.0785,27.0847,27.0661,27.0847,40700.0
2014-06-09 14:45:00,43.51,43.52,43.5,43.52,20500.0,27.0847,27.091,27.0785,27.091,20500.0
2014-06-09 14:50:00,43.52,43.55,43.52,43.52,40600.0,27.091,27.1096,27.091,27.091,40600.0
2014-06-09 14:55:00,43.52,43.55,43.52,43.55,53400.0,27.091,27.1096,27.091,27.1096,53400.0
2014-06-09 15:00:00,43.55,43.57,43.54,43.57,7600.0,27.1096,27.1221,27.1034,27.1221,7600.0
2014-06-09 15:05:00,43.57,43.57,43.55,43.57,27000.0,27.1221,27.1221,27.1096,27.1221,27000.0
2014-06-09 15:10:00,43.57,43.58,43.55,43.58,13600.0,27.1221,27.1283,27.1096,27.1283,13600.0
2014-06-09 15:15:00,43.57,43.59,43.56,43.59,35200.0,27.1221,27.1345,27.1159,27.1345,35200.0
2014-06-09 15:20:00,43.59,43.62,43.59,43.62,30400.0,27.1345,27.1532,27.1345,27.1532,30400.0
2014-06-09 15:25:00,43.62,43.65,43.62,43.63,32500.0,27.1532,27.1719,27.1532,27.1594,32500.0
2014-06-09 15:30:00,43.64,43.65,43.63,43.64,26300.0,27.1657,27.1719,27.1594,27.1657,26300.0
2014-06-09 15:35:00,43.64,43.66,43.62,43.65,39200.0,27.1657,27.1781,27.1532,27.1719,39200.0
2014-06-09 15:40:00,43.65,43.67,43.64,43.67,21800.0,27.1719,27.1843,27.1657,27.1843,21800.0
2014-06-09 15:45:00,43.66,43.68,43.66,43.67,77900.0,27.1781,27.1906,27.1781,27.1843,77900.0
2014-06-09 15:50:00,43.67,43.68,43.61,43.63,100000.0,27.1843,27.1906,27.147,27.1594,100000.0
2014-06-09 15:55:00,43.63,43.64,43.6,43.63,130100.0,27.1594,27.1657,27.1408,27.1594,130100.0
2014-06-10 09:30:00,43.47,43.63,43.45,43.47,105100.0,27.0598,27.1594,27.0474,27.0598,105100.0
2014-06-10 09:35:00,43.48,43.64,43.47,43.57,68200.0,27.0661,27.1657,27.0598,27.1221,68200.0
2014-06-10 09:40:00,43.58,43.61,43.53,43.57,66700.0,27.1283,27.147,27.0972,27.1221,66700.0
2014-06-10 09:45:00,43.58,43.62,43.55,43.61,45800.0,27.1283,27.1532,27.1096,27.147,45800.0
2014-06-10 09:50:00,43.61,43.66,43.56,43.62,49100.0,27.147,27.1781,27.1159,27.1532,49100.0
2014-06-10 09:55:00,43.62,43.7,43.61,43.67,36000.0,27.1532,27.203,27.147,27.1843,36000.0
2014-06-10 10:00:00,43.68,43.68,43.59,43.59,45100.0,27.1906,27.1906,27.1345,27.1345,45100.0
2014-06-10 10:05:00,43.59,43.62,43.57,43.62,40200.0,27.1345,27.1532,27.1221,27.1532,40200.0
2014-06-10 10:10:00,43.61,43.66,43.59,43.63,32300.0,27.147,27.1781,27.1345,27.1594,32300.0
2014-06-10 10:15:00,43.63,43.7,43.61,43.66,26400.0,27.1594,27.203,27.147,27.1781,26400.0
2014-06-10 10:20:00,43.67,43.7,43.63,43.65,84300.0,27.1843,27.203,27.1594,27.1719,84300.0
2014-06-10 10:25:00,43.64,43.67,43.62,43.65,28500.0,27.1657,27.1843,27.1532,27.1719,28500.0
2014-06-10 10:30:00,43.66,43.7,43.66,43.7,32900.0,27.1781,27.203,27.1781,27.203,32900.0
2014-06-10 10:35:00,43.71,43.75,43.69,43.7,31800.0,27.2092,27.2341,27.1968,27.203,31800.0
2014-06-10 10:40:00,43.7,43.74,43.69,43.73,33800.0,27.203,27.2279,27.1968,27.2217,33800.0
2014-06-10 10:45:00,43.72,43.75,43.69,43.72,58600.0,27.2155,27.2341,27.1968,27.2155,58600.0
2014-06-10 10:50:00,43.71,43.75,43.71,43.73,29500.0,27.2092,27.2341,27.2092,27.2217,29500.0
2014-06-10 10:55:00,43.74,43.74,43.7,43.71,24300.0,27.2279,27.2279,27.203,27.2092,24300.0
2014-06-10 11:00:00,43.72,43.75,43.72,43.74,16100.0,27.2155,27.2341,27.2155,27.2279,16100.0
2014-06-10 11:05:00,43.73,43.77,43.72,43.73,26300.0,27.2217,27.2466,27.2155,27.2217,26300.0
2014-06-10 11:10:00,43.72,43.76,43.72,43.75,12700.0,27.2155,27.2404,27.2155,27.2341,12700.0
2014-06-10 11:15:00,43.75,43.75,43.72,43.72,15400.0,27.2341,27.2341,27.2155,27.2155,15400.0
2014-06-10 11:20:00,43.72,43.75,43.71,43.71,19300.0,27.2155,27.2341,27.2092,27.2092,19300.0
2014-06-10 11:25:00,43.72,43.76,43.72,43.76,8500.0,27.2155,27.2404,27.2155,27.2404,8500.0
2014-06-10 11:30:00,43.76,43.77,43.73,43.75,27300.0,27.2404,27.2466,27.2217,27.2341,27300.0
2014-06-10 11:35:00,43.75,43.78,43.71,43.77,28000.0,27.2341,27.2528,27.2092,27.2466,28000.0
2014-06-10 11:40:00,43.78,43.79,43.75,43.75,30000.0,27.2528,27.259,27.2341,27.2341,30000.0
2014-06-10 11:45:00,43.75,43.76,43.72,43.76,23300.0,27.2341,27.2404,27.2155,27.2404,23300.0
2014-06-10 11:50:00,43.75,43.78,43.73,43.78,16900.0,27.2341,27.2528,27.2217,27.2528,16900.0
2014-06-10 11:55:00,43.77,43.78,43.72,43.73,19700.0,27.2466,27.2528,27.2155,27.2217,19700.0
2014-06-10 12:00:00,43.74,43.75,43.68,43.68,16800.0,27.2279,27.2341,27.1906,27.1906,16800.0
2014-06-10 12:05:00,43.68,43.72,43.68,43.69,25200.0,27.1906,27.2155,27.1906,27.1968,25200.0
2014-06-10 12:10:00,43.69,43.7,43.66,43.68,31400.0,27.1968,27.203,27.1781,27.1906,31400.0
2014-06-10 12:15:00,43.67,43.68,43.63,43.66,49600.0,27.1843,27.1906,27.1594,27.1781,49600.0
2014-06-10 12:20:00,43.66,43.68,43.64,43.67,15500.0,27.1781,27.1906,27.1657,27.1843,15500.0
2014-06-10 12:25:00,43.68,43.71,43.67,43.7,27800.0,27.1906,27.2092,27.1843,27.203,27800.0
2014-06-10 12:30:00,43.7,43.71,43.69,43.71,23500.0,27.203,27.2092,27.1968,27.2092,23500.0
2014-06-10 12:35:00,43.7,43.71,43.69,43.7,7600.0,27.203,27.2092,27.1968,27.203,7600.0
2014-06-10 12:40:00,43.69,43.71,43.69,43.71,10700.0,27.1968,27.2092,27.1968,27.2092,10700.0
2014-06-10 12:45:00,43.71,43.71,43.68,43.68,24900.0,27.2092,27.2092,27.1906,27.1906,24900.0
2014-06-10 12:50:00,43.68,43.69,43.65,43.65,20300.0,27.1906,27.1968,27.1719,27.1719,20300.0
2014-06-10 12:55:00,43.65,43.67,43.59,43.59,40800.0,27.1719,27.1843,27.1345,27.1345,40800.0
2014-06-10 13:00:00,43.6,43.63,43.6,43.61,12900.0,27.1408,27.1594,27.1408,27.147,12900.0
2014-06-10 13:05:00,43.61,43.64,43.61,43.62,14200.0,27.147,27.1657,27.147,27.1532,14200.0
2014-06-10 13:10:00,43.61,43.61,43.59,43.6,10600.0,27.147,27.147,27.1345,27.1408,10600.0
2014-06-10 13:15:00,43.61,43.61,43.54,43.56,41200.0,27.147,27.147,27.1034,27.1159,41200.0
2014-06-10 13:20:00,43.56,43.57,43.55,43.56,8100.0,27.1159,27.1221,27.1096,27.1159,8100.0
2014-06-10 13:25:00,43.56,43.57,43.5,43.5,29900.0,27.1159,27.1221,27.0785,27.0785,29900.0
2014-06-10 13:30:00,43.51,43.52,43.5,43.5,33100.0,27.0847,27.091,27.0785,27.0785,33100.0
2014-06-10 13:35:00,43.49,43.55,43.49,43.53,64700.0,27.0723,27.1096,27.0723,27.0972,64700.0
2014-06-10 13:40:00,43.52,43.53,43.52,43.52,10700.0,27.091,27.0972,27.091,27.091,10700.0
2014-06-10 13:45:00,43.52,43.57,43.52,43.57,25100.0,27.091,27.1221,27.091,27.1221,25100.0
2014-06-10 13:50:00,43.56,43.57,43.56,43.57,17700.0,27.1159,27.1221,27.1159,27.1221,17700.0
2014-06-10 13:55:00,43.56,43.57,43.55,43.57,16300.0,27.1159,27.1221,27.1096,27.1221,16300.0
2014-06-10 14:00:00,43.57,43.59,43.56,43.58,21000.0,27.1221,27.1345,27.1159,27.1283,21000.0
2014-06-10 14:05:00,43.58,43.61,43.58,43.6,19800.0,27.1283,27.147,27.1283,27.1408,19800.0
2014-06-10 14:10:00,43.61,43.61,43.6,43.61,6000.0,27.147,27.147,27.1408,27.147,6000.0
2014-06-10 14:15:00,43.61,43.61,43.6,43.6,13100.0,27.147,27.147,27.1408,27.1408,13100.0
2014-06-10 14:20:00,43.61,43.62,43.6,43.62,31600.0,27.147,27.1532,27.1408,27.1532,31600.0
2014-06-10 14:25:00,43.62,43.63,43.61,43.63,12700.0,27.1532,27.1594,27.147,27.1594,12700.0
2014-06-10 14:30:00,43.63,43.63,43.61,43.61,17400.0,27.1594,27.1594,27.147,27.147,17400.0
2014-06-10 14:35:00,43.62,43.62,43.59,43.59,21400.0,27.1532,27.1532,27.1345,27.1345,21400.0
2014-06-10 14:40:00,43.59,43.62,43.59,43.62,19100.0,27.1345,27.1532,27.1345,27.1532,19100.0
2014-06-10 14:45:00,43.62,43.62,43.61,43.61,7500.0,27.1532,27.1532,27.147,27.147,7500.0
2014-06-10 14:50:00,43.61,43.62,43.61,43.62,12900.0,27.147,27.1532,27.147,27.1532,12900.0
2014-06-10 14:55:00,43.61,43.62,43.59,43.6,25700.0,27.147,27.1532,27.1345,27.1408,25700.0
2014-06-10 15:00:00,43.59,43.61,43.58,43.61,18300.0,27.1345,27.147,27.1283,27.147,18300.0
2014-06-10 15:05:00,43.61,43.61,43.6,43.6,21900.0,27.147,27.147,27.1408,27.1408,21900.0
2014-06-10 15:10:00,43.61,43.61,43.57,43.58,28700.0,27.147,27.147,27.1221,27.1283,28700.0
2014-06-10 15:15:00,43.58,43.61,43.58,43.61,29400.0,27.1283,27.147,27.1283,27.147,29400.0
2014-06-10 15:20:00,43.61,43.64,43.61,43.63,22500.0,27.147,27.1657,27.147,27.1594,22500.0
2014-06-10 15:25:00,43.62,43.63,43.59,43.61,21500.0,27.1532,27.1594,27.1345,27.147,21500.0
2014-06-10 15:30:00,43.61,43.61,43.59,43.6,21000.0,27.147,27.147,27.1345,27.1408,21000.0
2014-06-10 15:35:00,43.59,43.6,43.59,43.59,16100.0,27.1345,27.1408,27.1345,27.1345,16100.0
2014-06-10 15:40:00,43.59,43.6,43.58,43.58,30500.0,27.1345,27.1408,27.1283,27.1283,30500.0
2014-06-10 15:45:00,43.58,43.6,43.57,43.6,62500.0,27.1283,27.1408,27.1221,27.1408,62500.0
2014-06-10 15:50:00,43.6,43.64,43.59,43.63,113900.0,27.1408,27.1657,27.1345,27.1594,113900.0
2014-06-10 15:55:00,43.63,43.66,43.61,43.61,368100.0,27.1594,27.1781,27.147,27.147,368100.0
2014-06-11 09:30:00,43.58,43.61,43.46,43.46,95200.0,27.1283,27.147,27.0536,27.0536,95200.0
2014-06-11 09:35:00,43.47,43.58,43.46,43.47,62100.0,27.0598,27.1283,27.0536,27.0598,62100.0
2014-06-11 09:40:00,43.46,43.49,43.41,43.41,32600.0,27.0536,27.0723,27.0225,27.0225,32600.0
2014-06-11 09:45:00,43.41,43.44,43.4,43.42,56100.0,27.0225,27.0412,27.0163,27.0287,56100.0
2014-06-11 09:50:00,43.42,43.44,43.39,43.42,37900.0,27.0287,27.0412,27.01,27.0287,37900.0
2014-06-11 09:55:00,43.41,43.43,43.37,43.41,35400.0,27.0225,27.0349,26.9976,27.0225,35400.0
2014-06-11 10:00:00,43.41,43.41,43.33,43.35,34500.0,27.0225,27.0225,26.9727,26.9851,34500.0
2014-06-11 10:05:00,43.35,43.36,43.28,43.29,37900.0,26.9851,26.9914,26.9416,26.9478,37900.0
2014-06-11 10:10:00,43.29,43.33,43.28,43.29,44900.0,26.9478,26.9727,26.9416,26.9478,44900.0
2014-06-11 10:15:00,43.28,43.3,43.26,43.29,38200.0,26.9416,26.954,26.9291,26.9478,38200.0
2014-06-11 10:20:00,43.29,43.3,43.24,43.26,81600.0,26.9478,26.954,26.9167,26.9291,81600.0
2014-06-11 10:25:00,43.26,43.26,43.2,43.22,39300.0,26.9291,26.9291,26.8918,26.9042,39300.0
2014-06-11 10:30:00,43.23,43.23,43.17,43.19,33700.0,26.9104,26.9104,26.8731,26.8855,33700.0
2014-06-11 10:35:00,43.2,43.23,43.18,43.19,21600.0,26.8918,26.9104,26.8793,26.8855,21600.0
2014-06-11 10:40:00,43.18,43.2,43.15,43.16,26500.0,26.8793,26.8918,26.8606,26.8669,26500.0
2014-06-11 10:45:00,43.17,43.19,43.16,43.16,21700.0,26.8731,26.8855,26.8669,26.8669,21700.0
2014-06-11 10:50:00,43.16,43.22,43.16,43.2,100000.0,26.8669,26.9042,26.8669,26.8918,100000.0
2014-06-11 10:55:00,43.2,43.26,43.2,43.26,51000.0,26.8918,26.9291,26.8918,26.9291,51000.0
2014-06-11 11:00:00,43.25,43.25,43.2,43.21,29100.0,26.9229,26.9229,26.8918,26.898,29100.0
2014-06-11 11:05:00,43.22,43.24,43.19,43.23,21600.0,26.9042,26.9167,26.8855,26.9104,21600.0
2014-06-11 11:10:00,43.22,43.25,43.22,43.24,16200.0,26.9042,26.9229,26.9042,26.9167,16200.0
2014-06-11 11:15:00,43.23,43.28,43.23,43.28,19000.0,26.9104,26.9416,26.9104,26.9416,19000.0
2014-06-11 11:20:00,43.27,43.28,43.23,43.25,28900.0,26.9353,26.9416,26.9104,26.9229,28900.0
2014-06-11 11:25:00,43.24,43.26,43.24,43.26,18100.0,26.9167,26.9291,26.9167,26.9291,18100.0
2014-06-11 11:30:00,43.26,43.3,43.24,43.3,21200.0,26.9291,26.954,26.9167,26.954,21200.0
2014-06-11 11:35:00,43.29,43.32,43.27,43.32,60300.0,26.9478,26.9665,26.9353,26.9665,60300.0
2014-06-11 11:40:00,43.32,43.35,43.3,43.35,36700.0,26.9665,26.9851,26.954,26.9851,36700.0
2014-06-11 11:45:00,43.35,43.38,43.34,43.37,25200.0,26.9851,27.0038,26.9789,26.9976,25200.0
2014-06-11 11:50:00,43.38,43.4,43.34,43.34,28500.0,27.0038,27.0163,26.9789,26.9789,28500.0
2014-06-11 11:55:00,43.34,43.4,43.34,43.38,21400.0,26.9789,27.0163,26.9789,27.0038,21400.0
2014-06-11 12:00:00,43.38,43.39,43.36,43.36,13900.0,27.0038,27.01,26.9914,26.9914,13900.0
2014-06-11 12:05:00,43.35,43.37,43.35,43.37,14500.0,26.9851,26.9976,26.9851,26.9976,14500.0
2014-06-11 12:10:00,43.37,43.45,43.36,43.44,84700.0,26.9976,27.0474,26.9914,27.0412,84700.0
2014-06-11 12:15:00,43.44,43.48,43.44,43.47,30800.0,27.0412,27.0661,27.0412,27.0598,30800.0
2014-06-11 12:20:00,43.47,43.48,43.46,43.48,13000.0,27.0598,27.0661,27.0536,27.0661,13000.0
2014-06-11 12:25:00,43.48,43.48,43.46,43.46,13200.0,27.0661,27.0661,27.0536,27.0536,13200.0
2014-06-11 12:30:00,43.47,43.47,43.43,43.43,30900.0,27.0598,27.0598,27.0349,27.0349,30900.0
2014-06-11 12:35:00,43.43,43.45,43.41,43.41,33200.0,27.0349,27.0474,27.0225,27.0225,33200.0
2014-06-11 12:40:00,43.41,43.44,43.41,43.43,13000.0,27.0225,27.0412,27.0225,27.0349,13000.0
2014-06-11 12:45:00,43.42,43.43,43.41,43.41,8000.0,27.0287,27.0349,27.0225,27.0225,8000.0
2014-06-11 12:50:00,43.41,43.44,43.41,43.42,17200.0,27.0225,27.0412,27.0225,27.0287,17200.0
2014-06-11 12:55:00,43.41,43.44,43.41,43.41,26600.0,27.0225,27.0412,27.0225,27.0225,26600.0
2014-06-11 13:00:00,43.41,43.43,43.37,43.39,20200.0,27.0225,27.0349,26.9976,27.01,20200.0
2014-06-11 13:05:00,43.38,43.39,43.37,43.38,16700.0,27.0038,27.01,26.9976,27.0038,16700.0
2014-06-11 13:10:00,43.38,43.39,43.35,43.36,16700.0,27.0038,27.01,26.9851,26.9914,16700.0
2014-06-11 13:15:00,43.36,43.39,43.35,43.39,10700.0,26.9914,27.01,26.9851,27.01,10700.0
2014-06-11 13:20:00,43.39,43.4,43.38,43.39,9000.0,27.01,27.0163,27.0038,27.01,9000.0
2014-06-11 13:25:00,43.38,43.39,43.37,43.38,7500.0,27.0038,27.01,26.9976,27.0038,7500.0
2014-06-11 13:30:00,43.39,43.4,43.38,43.39,20700.0,27.01,27.0163,27.0038,27.01,20700.0
2014-06-11 13:35:00,43.39,43.4,43.37,43.38,14100.0,27.01,27.0163,26.9976,27.0038,14100.0
2014-06-11 13:40:00,43.38,43.41,43.38,43.41,16500.0,27.0038,27.0225,27.0038,27.0225,16500.0
2014-06-11 13:45:00,43.41,43.41,43.37,43.37,14700.0,27.0225,27.0225,26.9976,26.9976,14700.0
2014-06-11 13:50:00,43.36,43.39,43.35,43.39,18900.0,26.9914,27.01,26.9851,27.01,18900.0
2014-06-11 13:55:00,43.38,43.38,43.35,43.35,23400.0,27.0038,27.0038,26.9851,26.9851,23400.0
2014-06-11 14:00:00,43.36,43.36,43.34,43.36,28300.0,26.9914,26.9914,26.9789,26.9914,28300.0
2014-06-11 14:05:00,43.36,43.36,43.31,43.33,27900.0,26.9914,26.9914,26.9602,26.9727,27900.0
2014-06-11 14:10:00,43.33,43.34,43.3,43.31,66700.0,26.9727,26.9789,26.954,26.9602,66700.0
2014-06-11 14:15:00,43.3,43.32,43.28,43.28,13100.0,26.954,26.9665,26.9416,26.9416,13100.0
2014-06-11 14:20:00,43.27,43.29,43.25,43.27,20500.0,26.9353,26.9478,26.9229,26.9353,20500.0
2014-06-11 14:25:00,43.28,43.3,43.27,43.3,37800.0,26.9416,26.954,26.9353,26.954,37800.0
2014-06-11 14:30:00,43.3,43.3,43.22,43.23,103900.0,26.954,26.954,26.9042,26.9104,103900.0
2014-06-11 14:35:00,43.23,43.24,43.21,43.24,32600.0,26.9104,26.9167,26.898,26.9167,32600.0
2014-06-11 14:40:00,43.23,43.25,43.23,43.24,21600.0,26.9104,26.9229,26.9104,26.9167,21600.0
2014-06-11 14:45:00,43.23,43.25,43.23,43.23,19300.0,26.9104,26.9229,26.9104,26.9104,19300.0
2014-06-11 14:50:00,43.24,43.26,43.23,43.25,17000.0,26.9167,26.9291,26.9104,26.9229,17000.0
2014-06-11 14:55:00,43.25,43.26,43.23,43.24,21600.0,26.9229,26.9291,26.9104,26.9167,21600.0
2014-06-11 15:00:00,43.25,43.25,43.23,43.23,16100.0,26.9229,26.9229,26.9104,26.9104,16100.0
2014-06-11 15:05:00,43.23,43.24,43.23,43.24,14600.0,26.9104,26.9167,26.9104,26.9167,14600.0
2014-06-11 15:10:00,43.24,43.27,43.23,43.24,32800.0,26.9167,26.9353,26.9104,26.9167,32800.0
2014-06-11 15:15:00,43.25,43.25,43.21,43.22,33400.0,26.9229,26.9229,26.898,26.9042,33400.0
2014-06-11 15:20:00,43.22,43.22,43.2,43.2,62800.0,26.9042,26.9042,26.8918,26.8918,62800.0
2014-06-11 15:25:00,43.21,43.21,43.19,43.2,43700.0,26.898,26.898,26.8855,26.8918,43700.0
2014-06-11 15:30:00,43.2,43.21,43.17,43.17,57100.0,26.8918,26.898,26.8731,26.8731,57100.0
2014-06-11 15:35:00,43.18,43.18,43.14,43.16,113700.0,26.8793,26.8793,26.8544,26.8669,113700.0
2014-06-11 15:40:00,43.16,43.17,43.14,43.15,93000.0,26.8669,26.8731,26.8544,26.8606,93000.0
2014-06-11 15:45:00,43.16,43.17,43.14,43.15,77200.0,26.8669,26.8731,26.8544,26.8606,77200.0
2014-06-11 15:50:00,43.15,43.16,43.14,43.14,99200.0,26.8606,26.8669,26.8544,26.8544,99200.0
2014-06-11 15:55:00,43.14,43.15,43.09,43.1,197800.0,26.8544,26.8606,26.8233,26.8295,197800.0
2014-06-12 09:30:00,43.12,43.23,43.05,43.06,101700.0,26.842,26.9104,26.7984,26.8046,101700.0
2014-06-12 09:35:00,43.06,43.13,43.03,43.05,55500.0,26.8046,26.8482,26.7859,26.7984,55500.0
2014-06-12 09:40:00,43.04,43.06,42.99,42.99,147300.0,26.7922,26.8046,26.761,26.761,147300.0
2014-06-12 09:45:00,43.0,43.03,42.95,43.02,62500.0,26.7673,26.7859,26.7361,26.7797,62500.0
2014-06-12 09:50:00,43.02,43.04,42.97,42.98,95200.0,26.7797,26.7922,26.7486,26.7548,95200.0
2014-06-12 09:55:00,42.97,42.99,42.88,42.89,102500.0,26.7486,26.761,26.6926,26.6988,102500.0
2014-06-12 10:00:00,42.89,42.98,42.89,42.94,41500.0,26.6988,26.7548,26.6988,26.7299,41500.0
2014-06-12 10:05:00,42.94,42.94,42.85,42.85,66000.0,26.7299,26.7299,26.6739,26.6739,66000.0
2014-06-12 10:10:00,42.84,42.87,42.83,42.86,55100.0,26.6677,26.6863,26.6614,26.6801,55100.0
2014-06-12 10:15:00,42.85,42.86,42.81,42.81,51200.0,26.6739,26.6801,26.649,26.649,51200.0
2014-06-12 10:20:00,42.81,42.85,42.78,42.8,79700.0,26.649,26.6739,26.6303,26.6428,79700.0
2014-06-12 10:25:00,42.8,42.93,42.78,42.93,60000.0,26.6428,26.7237,26.6303,26.7237,60000.0
2014-06-12 10:30:00,42.93,42.97,42.92,42.97,46600.0,26.7237,26.7486,26.7175,26.7486,46600.0
2014-06-12 10:35:00,42.95,42.96,42.91,42.92,53500.0,26.7361,26.7424,26.7112,26.7175,53500.0
2014-06-12 10:40:00,42.92,42.97,42.89,42.89,71200.0,26.7175,26.7486,26.6988,26.6988,71200.0
2014-06-12 10:45:00,42.89,42.92,42.89,42.91,34000.0,26.6988,26.7175,26.6988,26.7112,34000.0
2014-06-12 10:50:00,42.92,42.92,42.88,42.89,25800.0,26.7175,26.7175,26.6926,26.6988,25800.0
2014-06-12 10:55:00,42.89,42.92,42.89,42.9,49500.0,26.6988,26.7175,26.6988,26.705,49500.0
2014-06-12 11:00:00,42.9,42.91,42.89,42.9,27800.0,26.705,26.7112,26.6988,26.705,27800.0
2014-06-12 11:05:00,42.91,42.92,42.89,42.92,37500.0,26.7112,26.7175,26.6988,26.7175,37500.0
2014-06-12 11:10:00,42.92,42.93,42.91,42.92,46100.0,26.7175,26.7237,26.7112,26.7175,46100.0
2014-06-12 11:15:00,42.92,42.99,42.92,42.99,31200.0,26.7175,26.761,26.7175,26.761,31200.0
2014-06-12 11:20:00,42.99,42.99,42.97,42.99,26300.0,26.761,26.761,26.7486,26.761,26300.0
2014-06-12 11:25:00,43.0,43.09,43.0,43.08,96300.0,26.7673,26.8233,26.7673,26.8171,96300.0
2014-06-12 11:30:00,43.09,43.09,43.06,43.08,38500.0,26.8233,26.8233,26.8046,26.8171,38500.0
2014-06-12 11:35:00,43.07,43.07,43.04,43.06,26900.0,26.8108,26.8108,26.7922,26.8046,26900.0
2014-06-12 11:40:00,43.05,43.07,43.05,43.06,27400.0,26.7984,26.8108,26.7984,26.8046,27400.0
2014-06-12 11:45:00,43.05,43.09,43.04,43.09,25200.0,26.7984,26.8233,26.7922,26.8233,25200.0
2014-06-12 11:50:00,43.09,43.09,43.04,43.04,25300.0,26.8233,26.8233,26.7922,26.7922,25300.0
2014-06-12 11:55:00,43.03,43.05,43.01,43.05,35900.0,26.7859,26.7984,26.7735,26.7984,35900.0
2014-06-12 12:00:00,43.05,43.08,43.04,43.08,46500.0,26.7984,26.8171,26.7922,26.8171,46500.0
2014-06-12 12:05:00,43.08,43.09,43.05,43.08,38500.0,26.8171,26.8233,26.7984,26.8171,38500.0
2014-06-12 12:10:00,43.07,43.08,43.02,43.02,35000.0,26.8108,26.8171,26.7797,26.7797,35000.0
2014-06-12 12:15:00,43.02,43.06,43.02,43.05,21800.0,26.7797,26.8046,26.7797,26.7984,21800.0
2014-06-12 12:20:00,43.05,43.1,43.05,43.1,26600.0,26.7984,26.8295,26.7984,26.8295,26600.0
2014-06-12 12:25:00,43.09,43.14,43.09,43.14,44400.0,26.8233,26.8544,26.8233,26.8544,44400.0
2014-06-12 12:30:00,43.14,43.17,43.13,43.16,23700.0,26.8544,26.8731,26.8482,26.8669,23700.0
2014-06-12 12:35:00,43.17,43.19,43.16,43.19,25000.0,26.8731,26.8855,26.8669,26.8855,25000.0
2014-06-12 12:40:00,43.19,43.29,43.19,43.29,41600.0,26.8855,26.9478,26.8855,26.9478,41600.0
2014-06-12 12:45:00,43.29,43.29,43.18,43.19,63000.0,26.9478,26.9478,26.8793,26.8855,63000.0
2014-06-12 12:50:00,43.18,43.19,43.15,43.17,38100.0,26.8793,26.8855,26.8606,26.8731,38100.0
2014-06-12 12:55:00,43.17,43.21,43.16,43.2,46500.0,26.8731,26.898,26.8669,26.8918,46500.0
2014-06-12 13:00:00,43.2,43.21,43.17,43.21,20400.0,26.8918,26.898,26.8731,26.898,20400.0
2014-06-12 13:05:00,43.2,43.26,43.2,43.26,24600.0,26.8918,26.9291,26.8918,26.9291,24600.0
2014-06-12 13:10:00,43.26,43.28,43.25,43.28,36800.0,26.9291,26.9416,26.9229,26.9416,36800.0
2014-06-12 13:15:00,43.28,43.34,43.27,43.33,34300.0,26.9416,26.9789,26.9353,26.9727,34300.0
2014-06-12 13:20:00,43.33,43.34,43.3,43.32,27600.0,26.9727,26.9789,26.954,26.9665,27600.0
2014-06-12 13:25:00,43.32,43.37,43.32,43.37,23900.0,26.9665,26.9976,26.9665,26.9976,23900.0
2014-06-12 13:30:00,43.37,43.39,43.34,43.35,53500.0,26.9976,27.01,26.9789,26.9851,53500.0
2014-06-12 13:35:00,43.35,43.39,43.34,43.39,42900.0,26.9851,27.01,26.9789,27.01,42900.0
2014-06-12 13:40:00,43.39,43.42,43.38,43.42,55400.0,27.01,27.0287,27.0038,27.0287,55400.0
2014-06-12 13:45:00,43.42,43.42,43.38,43.38,24800.0,27.0287,27.0287,27.0038,27.0038,24800.0
2014-06-12 13:50:00,43.38,43.41,43.37,43.37,65800.0,27.0038,27.0225,26.9976,26.9976,65800.0
2014-06-12 13:55:00,43.37,43.39,43.32,43.38,64800.0,26.9976,27.01,26.9665,27.0038,64800.0
2014-06-12 14:00:00,43.38,43.42,43.37,43.42,27500.0,27.0038,27.0287,26.9976,27.0287,27500.0
2014-06-12 14:05:00,43.43,43.5,43.42,43.47,51000.0,27.0349,27.0785,27.0287,27.0598,51000.0
2014-06-12 14:10:00,43.46,43.52,43.46,43.52,33700.0,27.0536,27.091,27.0536,27.091,33700.0
2014-06-12 14:15:00,43.52,43.61,43.52,43.58,86700.0,27.091,27.147,27.091,27.1283,86700.0
2014-06-12 14:20:00,43.58,43.59,43.52,43.52,38500.0,27.1283,27.1345,27.091,27.091,38500.0
2014-06-12 14:25:00,43.53,43.53,43.51,43.53,43600.0,27.0972,27.0972,27.0847,27.0972,43600.0
2014-06-12 14:30:00,43.53,43.55,43.52,43.54,38500.0,27.0972,27.1096,27.091,27.1034,38500.0
2014-06-12 14:35:00,43.55,43.55,43.49,43.5,31100.0,27.1096,27.1096,27.0723,27.0785,31100.0
2014-06-12 14:40:00,43.51,43.52,43.5,43.52,29300.0,27.0847,27.091,27.0785,27.091,29300.0
2014-06-12 14:45:00,43.52,43.52,43.49,43.49,20000.0,27.091,27.091,27.0723,27.0723,20000.0
2014-06-12 14:50:00,43.49,43.5,43.47,43.48,24300.0,27.0723,27.0785,27.0598,27.0661,24300.0
2014-06-12 14:55:00,43.49,43.49,43.48,43.49,28200.0,27.0723,27.0723,27.0661,27.0723,28200.0
2014-06-12 15:00:00,43.49,43.49,43.46,43.47,36200.0,27.0723,27.0723,27.0536,27.0598,36200.0
2014-06-12 15:05:00,43.47,43.48,43.44,43.44,30600.0,27.0598,27.0661,27.0412,27.0412,30600.0
2014-06-12 15:10:00,43.44,43.45,43.41,43.44,45700.0,27.0412,27.0474,27.0225,27.0412,45700.0
2014-06-12 15:15:00,43.45,43.49,43.45,43.48,24300.0,27.0474,27.0723,27.0474,27.0661,24300.0
2014-06-12 15:20:00,43.49,43.49,43.45,43.45,44600.0,27.0723,27.0723,27.0474,27.0474,44600.0
2014-06-12 15:25:00,43.45,43.46,43.43,43.43,41200.0,27.0474,27.0536,27.0349,27.0349,41200.0
2014-06-12 15:30:00,43.44,43.44,43.41,43.43,26400.0,27.0412,27.0412,27.0225,27.0349,26400.0
2014-06-12 15:35:00,43.43,43.44,43.38,43.39,73500.0,27.0349,27.0412,27.0038,27.01,73500.0
2014-06-12 15:40:00,43.39,43.45,43.38,43.45,82700.0,27.01,27.0474,27.0038,27.0474,82700.0
2014-06-12 15:45:00,43.45,43.49,43.45,43.47,66600.0,27.0474,27.0723,27.0474,27.0598,66600.0
2014-06-12 15:50:00,43.47,43.49,43.47,43.48,100500.0,27.0598,27.0723,27.0598,27.0661,100500.0
2014-06-12 15:55:00,43.49,43.49,43.44,43.48,280900.0,27.0723,27.0723,27.0412,27.0661,280900.0
2014-06-13 09:30:00,43.45,43.46,43.27,43.29,57200.0,27.0474,27.0536,26.9353,26.9478,57200.0
2014-06-13 09:35:00,43.31,43.43,43.27,43.35,30700.0,26.9602,27.0349,26.9353,26.9851,30700.0
2014-06-13 09:40:00,43.36,43.36,43.26,43.26,50400.0,26.9914,26.9914,26.9291,26.9291,50400.0
2014-06-13 09:45:00,43.25,43.35,43.24,43.29,52000.0,26.9229,26.9851,26.9167,26.9478,52000.0
2014-06-13 09:50:00,43.3,43.38,43.29,43.34,29100.0,26.954,27.0038,26.9478,26.9789,29100.0
2014-06-13 09:55:00,43.34,43.38,43.3,43.37,35300.0,26.9789,27.0038,26.954,26.9976,35300.0
2014-06-13 10:00:00,43.38,43.55,43.35,43.55,59300.0,27.0038,27.1096,26.9851,27.1096,59300.0
2014-06-13 10:05:00,43.55,43.58,43.5,43.55,47600.0,27.1096,27.1283,27.0785,27.1096,47600.0
2014-06-13 10:10:00,43.55,43.62,43.52,43.52,33900.0,27.1096,27.1532,27.091,27.091,33900.0
2014-06-13 10:15:00,43.53,43.59,43.53,43.59,29700.0,27.0972,27.1345,27.0972,27.1345,29700.0
2014-06-13 10:20:00,43.58,43.66,43.57,43.64,34300.0,27.1283,27.1781,27.1221,27.1657,34300.0
2014-06-13 10:25:00,43.64,43.65,43.58,43.58,23100.0,27.1657,27.1719,27.1283,27.1283,23100.0
2014-06-13 10:30:00,43.58,43.66,43.57,43.66,18700.0,27.1283,27.1781,27.1221,27.1781,18700.0
2014-06-13 10:35:00,43.67,43.69,43.64,43.66,31200.0,27.1843,27.1968,27.1657,27.1781,31200.0
2014-06-13 10:40:00,43.66,43.66,43.6,43.65,24000.0,27.1781,27.1781,27.1408,27.1719,24000.0
2014-06-13 10:45:00,43.64,43.65,43.61,43.65,18600.0,27.1657,27.1719,27.147,27.1719,18600.0
2014-06-13 10:50:00,43.64,43.68,43.62,43.67,10800.0,27.1657,27.1906,27.1532,27.1843,10800.0
2014-06-13 10:55:00,43.68,43.69,43.64,43.65,13600.0,27.1906,27.1968,27.1657,27.1719,13600.0
2014-06-13 11:00:00,43.65,43.69,43.64,43.69,11600.0,27.1719,27.1968,27.1657,27.1968,11600.0
2014-06-13 11:05:00,43.69,43.69,43.68,43.69,9200.0,27.1968,27.1968,27.1906,27.1968,9200.0
2014-06-13 11:10:00,43.69,43.71,43.68,43.69,24100.0,27.1968,27.2092,27.1906,27.1968,24100.0
2014-06-13 11:15:00,43.69,43.69,43.65,43.66,22700.0,27.1968,27.1968,27.1719,27.1781,22700.0
2014-06-13 11:20:00,43.65,43.69,43.65,43.67,10600.0,27.1719,27.1968,27.1719,27.1843,10600.0
2014-06-13 11:25:00,43.68,43.69,43.65,43.65,16500.0,27.1906,27.1968,27.1719,27.1719,16500.0
2014-06-13 11:30:00,43.64,43.65,43.58,43.59,45900.0,27.1657,27.1719,27.1283,27.1345,45900.0
2014-06-13 11:35:00,43.6,43.61,43.56,43.61,31500.0,27.1408,27.147,27.1159,27.147,31500.0
2014-06-13 11:40:00,43.61,43.65,43.59,43.61,40800.0,27.147,27.1719,27.1345,27.147,40800.0
2014-06-13 11:45:00,43.61,43.64,43.6,43.62,24000.0,27.147,27.1657,27.1408,27.1532,24000.0
2014-06-13 11:50:00,43.62,43.67,43.62,43.64,26800.0,27.1532,27.1843,27.1532,27.1657,26800.0
2014-06-13 11:55:00,43.65,43.67,43.63,43.63,34700.0,27.1719,27.1843,27.1594,27.1594,34700.0
2014-06-13 12:00:00,43.63,43.66,43.63,43.66,14000.0,27.1594,27.1781,27.1594,27.1781,14000.0
2014-06-13 12:05:00,43.67,43.68,43.64,43.64,23200.0,27.1843,27.1906,27.1657,27.1657,23200.0
2014-06-13 12:10:00,43.64,43.66,43.64,43.66,20800.0,27.1657,27.1781,27.1657,27.1781,20800.0
2014-06-13 12:15:00,43.66,43.66,43.61,43.63,49800.0,27.1781,27.1781,27.147,27.1594,49800.0
2014-06-13 12:20:00,43.63,43.64,43.61,43.63,10400.0,27.1594,27.1657,27.147,27.1594,10400.0
2014-06-13 12:25:00,43.64,43.66,43.62,43.63,10400.0,27.1657,27.1781,27.1532,27.1594,10400.0
2014-06-13 12:30:00,43.63,43.63,43.6,43.6,10500.0,27.1594,27.1594,27.1408,27.1408,10500.0
2014-06-13 12:35:00,43.59,43.61,43.57,43.57,16600.0,27.1345,27.147,27.1221,27.1221,16600.0
2014-06-13 12:40:00,43.57,43.58,43.55,43.56,8200.0,27.1221,27.1283,27.1096,27.1159,8200.0
2014-06-13 12:45:00,43.56,43.63,43.56,43.62,18600.0,27.1159,27.1594,27.1159,27.1532,18600.0
2014-06-13 12:50:00,43.61,43.61,43.59,43.6,19000.0,27.147,27.147,27.1345,27.1408,19000.0
2014-06-13 12:55:00,43.6,43.64,43.6,43.64,23200.0,27.1408,27.1657,27.1408,27.1657,23200.0
2014-06-13 13:00:00,43.64,43.65,43.61,43.61,12700.0,27.1657,27.1719,27.147,27.147,12700.0
2014-06-13 13:05:00,43.62,43.62,43.55,43.55,11600.0,27.1532,27.1532,27.1096,27.1096,11600.0
2014-06-13 13:10:00,43.56,43.57,43.51,43.57,27200.0,27.1159,27.1221,27.0847,27.1221,27200.0
2014-06-13 13:15:00,43.57,43.57,43.54,43.56,8300.0,27.1221,27.1221,27.1034,27.1159,8300.0
2014-06-13 13:20:00,43.56,43.58,43.55,43.56,7200.0,27.1159,27.1283,27.1096,27.1159,7200.0
2014-06-13 13:25:00,43.55,43.59,43.54,43.59,11800.0,27.1096,27.1345,27.1034,27.1345,11800.0
2014-06-13 13:30:00,43.58,43.58,43.54,43.58,33000.0,27.1283,27.1283,27.1034,27.1283,33000.0
2014-06-13 13:35:00,43.58,43.59,43.57,43.59,42900.0,27.1283,27.1345,27.1221,27.1345,42900.0
2014-06-13 13:40:00,43.59,43.65,43.58,43.65,10500.0,27.1345,27.1719,27.1283,27.1719,10500.0
2014-06-13 13:45:00,43.64,43.65,43.62,43.62,10300.0,27.1657,27.1719,27.1532,27.1532,10300.0
2014-06-13 13:50:00,43.62,43.63,43.6,43.6,13700.0,27.1532,27.1594,27.1408,27.1408,13700.0
2014-06-13 13:55:00,43.61,43.62,43.57,43.58,11200.0,27.147,27.1532,27.1221,27.1283,11200.0
2014-06-13 14:00:00,43.57,43.6,43.55,43.55,26800.0,27.1221,27.1408,27.1096,27.1096,26800.0
2014-06-13 14:05:00,43.55,43.57,43.55,43.55,46400.0,27.1096,27.1221,27.1096,27.1096,46400.0
2014-06-13 14:10:00,43.55,43.56,43.54,43.56,27700.0,27.1096,27.1159,27.1034,27.1159,27700.0
2014-06-13 14:15:00,43.57,43.6,43.55,43.59,50900.0,27.1221,27.1408,27.1096,27.1345,50900.0
2014-06-13 14:20:00,43.58,43.6,43.58,43.59,11000.0,27.1283,27.1408,27.1283,27.1345,11000.0
2014-06-13 14:25:00,43.58,43.6,43.58,43.59,9000.0,27.1283,27.1408,27.1283,27.1345,9000.0
2014-06-13 14:30:00,43.59,43.6,43.57,43.59,29700.0,27.1345,27.1408,27.1221,27.1345,29700.0
2014-06-13 14:35:00,43.58,43.59,43.57,43.58,11600.0,27.1283,27.1345,27.1221,27.1283,11600.0
2014-06-13 14:40:00,43.58,43.58,43.55,43.56,12000.0,27.1283,27.1283,27.1096,27.1159,12000.0
2014-06-13 14:45:00,43.55,43.59,43.55,43.58,22000.0,27.1096,27.1345,27.1096,27.1283,22000.0
2014-06-13 14:50:00,43.58,43.59,43.56,43.59,23000.0,27.1283,27.1345,27.1159,27.1345,23000.0
2014-06-13 14:55:00,43.59,43.59,43.58,43.58,9000.0,27.1345,27.1345,27.1283,27.1283,9000.0
2014-06-13 15:00:00,43.59,43.59,43.56,43.56,17300.0,27.1345,27.1345,27.1159,27.1159,17300.0
2014-06-13 15:05:00,43.56,43.61,43.55,43.61,54700.0,27.1159,27.147,27.1096,27.147,54700.0
2014-06-13 15:10:00,43.61,43.61,43.57,43.58,42200.0,27.147,27.147,27.1221,27.1283,42200.0
2014-06-13 15:15:00,43.57,43.58,43.53,43.54,42800.0,27.1221,27.1283,27.0972,27.1034,42800.0
2014-06-13 15:20:00,43.55,43.56,43.53,43.56,37800.0,27.1096,27.1159,27.0972,27.1159,37800.0
2014-06-13 15:25:00,43.56,43.58,43.55,43.56,43000.0,27.1159,27.1283,27.1096,27.1159,43000.0
2014-06-13 15:30:00,43.56,43.56,43.54,43.55,35200.0,27.1159,27.1159,27.1034,27.1096,35200.0
2014-06-13 15:35:00,43.54,43.57,43.54,43.55,56100.0,27.1034,27.1221,27.1034,27.1096,56100.0
2014-06-13 15:40:00,43.56,43.56,43.52,43.52,40200.0,27.1159,27.1159,27.091,27.091,40200.0
2014-06-13 15:45:00,43.52,43.53,43.48,43.5,102700.0,27.091,27.0972,27.0661,27.0785,102700.0
2014-06-13 15:50:00,43.5,43.51,43.48,43.48,81100.0,27.0785,27.0847,27.0661,27.0661,81100.0
2014-06-13 15:55:00,43.49,43.53,43.48,43.52,216700.0,27.0723,27.0972,27.0661,27.091,216700.0
2014-06-16 09:30:00,43.52,43.56,43.45,43.53,77000.0,27.091,27.1159,27.0474,27.0972,77000.0
2014-06-16 09:35:00,43.55,43.74,43.54,43.74,41900.0,27.1096,27.2279,27.1034,27.2279,41900.0
2014-06-16 09:40:00,43.73,43.75,43.64,43.73,46900.0,27.2217,27.2341,27.1657,27.2217,46900.0
2014-06-16 09:45:00,43.73,43.84,43.71,43.83,55000.0,27.2217,27.2902,27.2092,27.2839,55000.0
2014-06-16 09:50:00,43.84,43.9,43.82,43.84,82000.0,27.2902,27.3275,27.2777,27.2902,82000.0
2014-06-16 09:55:00,43.84,43.91,43.83,43.86,32000.0,27.2902,27.3337,27.2839,27.3026,32000.0
2014-06-16 10:00:00,43.87,43.99,43.86,43.99,67900.0,27.3088,27.3835,27.3026,27.3835,67900.0
2014-06-16 10:05:00,43.99,44.03,43.96,44.03,79000.0,27.3835,27.4084,27.3649,27.4084,79000.0
2014-06-16 10:10:00,44.04,44.06,43.93,43.94,75900.0,27.4147,27.4271,27.3462,27.3524,75900.0
2014-06-16 10:15:00,43.94,44.0,43.9,44.0,82300.0,27.3524,27.3898,27.3275,27.3898,82300.0
2014-06-16 10:20:00,44.0,44.11,43.98,44.11,80100.0,27.3898,27.4582,27.3773,27.4582,80100.0
2014-06-16 10:25:00,44.11,44.13,44.06,44.06,45400.0,27.4582,27.4707,27.4271,27.4271,45400.0
2014-06-16 10:30:00,44.07,44.11,44.05,44.08,46800.0,27.4333,27.4582,27.4209,27.4396,46800.0
2014-06-16 10:35:00,44.08,44.18,44.08,44.17,105400.0,27.4396,27.5018,27.4396,27.4956,105400.0
2014-06-16 10:40:00,44.17,44.22,44.16,44.16,57200.0,27.4956,27.5267,27.4894,27.4894,57200.0
2014-06-16 10:45:00,44.16,44.16,44.09,44.1,44900.0,27.4894,27.4894,27.4458,27.452,44900.0
2014-06-16 10:50:00,44.1,44.16,44.1,44.14,31600.0,27.452,27.4894,27.452,27.4769,31600.0
2014-06-16 10:55:00,44.15,44.19,44.15,44.15,55500.0,27.4831,27.508,27.4831,27.4831,55500.0
2014-06-16 11:00:00,44.16,44.2,44.16,44.19,40400.0,27.4894,27.5143,27.4894,27.508,40400.0
2014-06-16 11:05:00,44.18,44.18,44.06,44.11,48000.0,27.5018,27.5018,27.4271,27.4582,48000.0
2014-06-16 11:10:00,44.11,44.12,44.08,44.09,21400.0,27.4582,27.4645,27.4396,27.4458,21400.0
2014-06-16 11:15:00,44.09,44.11,44.05,44.05,21500.0,27.4458,27.4582,27.4209,27.4209,21500.0
2014-06-16 11:20:00,44.05,44.1,44.05,44.09,36900.0,27.4209,27.452,27.4209,27.4458,36900.0
2014-06-16 11:25:00,44.08,44.09,44.05,44.09,21300.0,27.4396,27.4458,27.4209,27.4458,21300.0
2014-06-16 11:30:00,44.09,44.1,44.07,44.08,40200.0,27.4458,27.452,27.4333,27.4396,40200.0
2014-06-16 11:35:00,44.07,44.09,44.04,44.07,60600.0,27.4333,27.4458,27.4147,27.4333,60600.0
2014-06-16 11:40:00,44.07,44.1,44.07,44.09,24900.0,27.4333,27.452,27.4333,27.4458,24900.0
2014-06-16 11:45:00,44.1,44.1,44.03,44.09,76700.0,27.452,27.452,27.4084,27.4458,76700.0
2014-06-16 11:50:00,44.09,44.14,44.08,44.11,59800.0,27.4458,27.4769,27.4396,27.4582,59800.0
2014-06-16 11:55:00,44.11,44.14,44.1,44.12,41100.0,27.4582,27.4769,27.452,27.4645,41100.0
2014-06-16 12:00:00,44.11,44.11,44.03,44.03,35500.0,27.4582,27.4582,27.4084,27.4084,35500.0
2014-06-16 12:05:00,44.04,44.08,44.02,44.08,22600.0,27.4147,27.4396,27.4022,27.4396,22600.0
2014-06-16 12:10:00,44.08,44.12,44.08,44.09,41400.0,27.4396,27.4645,27.4396,27.4458,41400.0
2014-06-16 12:15:00,44.1,44.1,44.05,44.08,17000.0,27.452,27.452,27.4209,27.4396,17000.0
2014-06-16 12:20:00,44.08,44.12,44.07,44.09,40100.0,27.4396,27.4645,27.4333,27.4458,40100.0
2014-06-16 12:25:00,44.09,44.09,44.05,44.08,13700.0,27.4458,27.4458,27.4209,27.4396,13700.0
2014-06-16 12:30:00,44.08,44.14,44.08,44.09,45100.0,27.4396,27.4769,27.4396,27.4458,45100.0
2014-06-16 12:35:00,44.09,44.11,44.08,44.11,14900.0,27.4458,27.4582,27.4396,27.4582,14900.0
2014-06-16 12:40:00,44.11,44.13,44.1,44.12,20600.0,27.4582,27.4707,27.452,27.4645,20600.0
2014-06-16 12:45:00,44.12,44.14,44.11,44.14,26800.0,27.4645,27.4769,27.4582,27.4769,26800.0
2014-06-16 12:50:00,44.13,44.14,44.13,44.13,13000.0,27.4707,27.4769,27.4707,27.4707,13000.0
2014-06-16 12:55:00,44.14,44.17,44.13,44.14,48200.0,27.4769,27.4956,27.4707,27.4769,48200.0
2014-06-16 13:00:00,44.15,44.15,44.12,44.15,21100.0,27.4831,27.4831,27.4645,27.4831,21100.0
2014-06-16 13:05:00,44.15,44.19,44.14,44.18,24100.0,27.4831,27.508,27.4769,27.5018,24100.0
2014-06-16 13:10:00,44.18,44.18,44.15,44.15,26200.0,27.5018,27.5018,27.4831,27.4831,26200.0
2014-06-16 13:15:00,44.15,44.17,44.15,44.16,15300.0,27.4831,27.4956,27.4831,27.4894,15300.0
2014-06-16 13:20:00,44.16,44.18,44.15,44.16,34400.0,27.4894,27.5018,27.4831,27.4894,34400.0
2014-06-16 13:25:00,44.15,44.16,44.04,44.04,56500.0,27.4831,27.4894,27.4147,27.4147,56500.0
2014-06-16 13:30:00,44.04,44.04,44.0,44.04,39800.0,27.4147,27.4147,27.3898,27.4147,39800.0
2014-06-16 13:35:00,44.04,44.07,44.03,44.04,46100.0,27.4147,27.4333,27.4084,27.4147,46100.0
2014-06-16 13:40:00,44.04,44.05,43.97,43.97,77500.0,27.4147,27.4209,27.3711,27.3711,77500.0
2014-06-16 13:45:00,43.98,43.98,43.94,43.97,62200.0,27.3773,27.3773,27.3524,27.3711,62200.0
2014-06-16 13:50:00,43.96,43.98,43.91,43.95,91100.0,27.3649,27.3773,27.3337,27.3586,91100.0
2014-06-16 13:55:00,43.95,44.01,43.94,44.01,81600.0,27.3586,27.396,27.3524,27.396,81600.0
2014-06-16 14:00:00,44.0,44.01,43.98,44.0,34200.0,27.3898,27.396,27.3773,27.3898,34200.0
2014-06-16 14:05:00,44.0,44.0,43.9,43.91,48600.0,27.3898,27.3898,27.3275,27.3337,48600.0
2014-06-16 14:10:00,43.9,43.91,43.87,43.89,56100.0,27.3275,27.3337,27.3088,27.3213,56100.0
2014-06-16 14:15:00,43.89,43.9,43.84,43.85,39800.0,27.3213,27.3275,27.2902,27.2964,39800.0
2014-06-16 14:20:00,43.84,43.85,43.82,43.83,65400.0,27.2902,27.2964,27.2777,27.2839,65400.0
2014-06-16 14:25:00,43.84,43.92,43.84,43.89,57900.0,27.2902,27.34,27.2902,27.3213,57900.0
2014-06-16 14:30:00,43.89,43.91,43.88,43.91,15400.0,27.3213,27.3337,27.3151,27.3337,15400.0
2014-06-16 14:35:00,43.91,43.91,43.83,43.83,51400.0,27.3337,27.3337,27.2839,27.2839,51400.0
2014-06-16 14:40:00,43.83,43.86,43.83,43.84,33600.0,27.2839,27.3026,27.2839,27.2902,33600.0
2014-06-16 14:45:00,43.85,43.85,43.82,43.83,33300.0,27.2964,27.2964,27.2777,27.2839,33300.0
2014-06-16 14:50:00,43.83,43.83,43.77,43.77,37200.0,27.2839,27.2839,27.2466,27.2466,37200.0
2014-06-16 14:55:00,43.77,43.8,43.76,43.77,52300.0,27.2466,27.2653,27.2404,27.2466,52300.0
2014-06-16 15:00:00,43.77,43.8,43.76,43.79,47300.0,27.2466,27.2653,27.2404,27.259,47300.0
2014-06-16 15:05:00,43.79,43.79,43.71,43.71,59000.0,27.259,27.259,27.2092,27.2092,59000.0
2014-06-16 15:10:00,43.71,43.76,43.69,43.74,36300.0,27.2092,27.2404,27.1968,27.2279,36300.0
2014-06-16 15:15:00,43.74,43.74,43.71,43.73,37100.0,27.2279,27.2279,27.2092,27.2217,37100.0
2014-06-16 15:20:00,43.73,43.75,43.71,43.73,65300.0,27.2217,27.2341,27.2092,27.2217,65300.0
2014-06-16 15:25:00,43.73,43.78,43.73,43.76,48700.0,27.2217,27.2528,27.2217,27.2404,48700.0
2014-06-16 15:30:00,43.76,43.77,43.7,43.7,49800.0,27.2404,27.2466,27.203,27.203,49800.0
2014-06-16 15:35:00,43.7,43.71,43.65,43.66,54700.0,27.203,27.2092,27.1719,27.1781,54700.0
2014-06-16 15:40:00,43.66,43.66,43.62,43.65,88000.0,27.1781,27.1781,27.1532,27.1719,88000.0
2014-06-16 15:45:00,43.66,43.71,43.64,43.71,160000.0,27.1781,27.2092,27.1657,27.2092,160000.0
2014-06-16 15:50:00,43.71,43.74,43.66,43.67,238300.0,27.2092,27.2279,27.1781,27.1843,238300.0
2014-06-16 15:55:00,43.67,43.7,43.67,43.69,299800.0,27.1843,27.203,27.1843,27.1968,299800.0
2014-06-17 09:30:00,43.55,43.68,43.5,43.68,105400.0,27.1096,27.1906,27.0785,27.1906,105400.0
2014-06-17 09:35:00,43.69,43.69,43.61,43.62,32500.0,27.1968,27.1968,27.147,27.1532,32500.0
2014-06-17 09:40:00,43.64,43.69,43.59,43.66,22100.0,27.1657,27.1968,27.1345,27.1781,22100.0
2014-06-17 09:45:00,43.67,43.72,43.62,43.67,39500.0,27.1843,27.2155,27.1532,27.1843,39500.0
2014-06-17 09:50:00,43.68,43.71,43.63,43.65,43300.0,27.1906,27.2092,27.1594,27.1719,43300.0
2014-06-17 09:55:00,43.65,43.71,43.62,43.63,26300.0,27.1719,27.2092,27.1532,27.1594,26300.0
2014-06-17 10:00:00,43.62,43.7,43.62,43.64,40700.0,27.1532,27.203,27.1532,27.1657,40700.0
2014-06-17 10:05:00,43.63,43.63,43.55,43.58,43600.0,27.1594,27.1594,27.1096,27.1283,43600.0
2014-06-17 10:10:00,43.58,43.59,43.53,43.57,34800.0,27.1283,27.1345,27.0972,27.1221,34800.0
2014-06-17 10:15:00,43.57,43.64,43.55,43.61,252100.0,27.1221,27.1657,27.1096,27.147,252100.0
2014-06-17 10:20:00,43.61,43.64,43.58,43.62,26300.0,27.147,27.1657,27.1283,27.1532,26300.0
2014-06-17 10:25:00,43.61,43.63,43.57,43.59,27600.0,27.147,27.1594,27.1221,27.1345,27600.0
2014-06-17 10:30:00,43.59,43.59,43.51,43.55,32800.0,27.1345,27.1345,27.0847,27.1096,32800.0
2014-06-17 10:35:00,43.56,43.59,43.53,43.54,27800.0,27.1159,27.1345,27.0972,27.1034,27800.0
2014-06-17 10:40:00,43.55,43.55,43.47,43.47,42900.0,27.1096,27.1096,27.0598,27.0598,42900.0
2014-06-17 10:45:00,43.47,43.54,43.46,43.54,26600.0,27.0598,27.1034,27.0536,27.1034,26600.0
2014-06-17 10:50:00,43.53,43.54,43.48,43.51,26200.0,27.0972,27.1034,27.0661,27.0847,26200.0
2014-06-17 10:55:00,43.51,43.52,43.43,43.46,36100.0,27.0847,27.091,27.0349,27.0536,36100.0
2014-06-17 11:00:00,43.47,43.48,43.37,43.4,50200.0,27.0598,27.0661,26.9976,27.0163,50200.0
2014-06-17 11:05:00,43.41,43.45,43.39,43.45,48800.0,27.0225,27.0474,27.01,27.0474,48800.0
2014-06-17 11:10:00,43.44,43.45,43.39,43.39,31800.0,27.0412,27.0474,27.01,27.01,31800.0
2014-06-17 11:15:00,43.39,43.41,43.37,43.4,40200.0,27.01,27.0225,26.9976,27.0163,40200.0
2014-06-17 11:20:00,43.39,43.5,43.39,43.48,41900.0,27.01,27.0785,27.01,27.0661,41900.0
2014-06-17 11:25:00,43.49,43.52,43.47,43.52,65300.0,27.0723,27.091,27.0598,27.091,65300.0
2014-06-17 11:30:00,43.52,43.56,43.51,43.56,23100.0,27.091,27.1159,27.0847,27.1159,23100.0
2014-06-17 11:35:00,43.56,43.62,43.54,43.55,49100.0,27.1159,27.1532,27.1034,27.1096,49100.0
2014-06-17 11:40:00,43.55,43.56,43.52,43.53,13800.0,27.1096,27.1159,27.091,27.0972,13800.0
2014-06-17 11:45:00,43.53,43.61,43.52,43.61,37200.0,27.0972,27.147,27.091,27.147,37200.0
2014-06-17 11:50:00,43.6,43.61,43.58,43.58,19900.0,27.1408,27.147,27.1283,27.1283,19900.0
2014-06-17 11:55:00,43.58,43.59,43.54,43.55,28000.0,27.1283,27.1345,27.1034,27.1096,28000.0
2014-06-17 12:00:00,43.55,43.56,43.4,43.42,84300.0,27.1096,27.1159,27.0163,27.0287,84300.0
2014-06-17 12:05:00,43.42,43.45,43.4,43.44,36900.0,27.0287,27.0474,27.0163,27.0412,36900.0
2014-06-17 12:10:00,43.44,43.5,43.44,43.5,39800.0,27.0412,27.0785,27.0412,27.0785,39800.0
2014-06-17 12:15:00,43.49,43.5,43.47,43.47,36900.0,27.0723,27.0785,27.0598,27.0598,36900.0
2014-06-17 12:20:00,43.47,43.48,43.45,43.45,43700.0,27.0598,27.0661,27.0474,27.0474,43700.0
2014-06-17 12:25:00,43.45,43.48,43.43,43.47,25600.0,27.0474,27.0661,27.0349,27.0598,25600.0
2014-06-17 12:30:00,43.47,43.51,43.47,43.49,41900.0,27.0598,27.0847,27.0598,27.0723,41900.0
2014-06-17 12:35:00,43.49,43.49,43.46,43.46,20700.0,27.0723,27.0723,27.0536,27.0536,20700.0
2014-06-17 12:40:00,43.46,43.47,43.44,43.44,168400.0,27.0536,27.0598,27.0412,27.0412,168400.0
2014-06-17 12:45:00,43.44,43.45,43.39,43.39,61400.0,27.0412,27.0474,27.01,27.01,61400.0
2014-06-17 12:50:00,43.39,43.45,43.39,43.44,82100.0,27.01,27.0474,27.01,27.0412,82100.0
2014-06-17 12:55:00,43.45,43.45,43.41,43.45,72800.0,27.0474,27.0474,27.0225,27.0474,72800.0
2014-06-17 13:00:00,43.44,43.46,43.44,43.46,68400.0,27.0412,27.0536,27.0412,27.0536,68400.0
2014-06-17 13:05:00,43.46,43.46,43.45,43.46,26400.0,27.0536,27.0536,27.0474,27.0536,26400.0
2014-06-17 13:10:00,43.45,43.5,43.45,43.48,94200.0,27.0474,27.0785,27.0474,27.0661,94200.0
2014-06-17 13:15:00,43.48,43.48,43.46,43.47,26500.0,27.0661,27.0661,27.0536,27.0598,26500.0
2014-06-17 13:20:00,43.46,43.47,43.46,43.46,42300.0,27.0536,27.0598,27.0536,27.0536,42300.0
2014-06-17 13:25:00,43.47,43.47,43.44,43.45,57400.0,27.0598,27.0598,27.0412,27.0474,57400.0
2014-06-17 13:30:00,43.45,43.47,43.45,43.47,53200.0,27.0474,27.0598,27.0474,27.0598,53200.0
2014-06-17 13:35:00,43.47,43.47,43.44,43.47,49000.0,27.0598,27.0598,27.0412,27.0598,49000.0
2014-06-17 13:40:00,43.47,43.5,43.46,43.49,49700.0,27.0598,27.0785,27.0536,27.0723,49700.0
2014-06-17 13:45:00,43.48,43.49,43.44,43.44,139400.0,27.0661,27.0723,27.0412,27.0412,139400.0
2014-06-17 13:50:00,43.44,43.44,43.39,43.39,51400.0,27.0412,27.0412,27.01,27.01,51400.0
2014-06-17 13:55:00,43.39,43.41,43.39,43.4,32500.0,27.01,27.0225,27.01,27.0163,32500.0
2014-06-17 14:00:00,43.41,43.41,43.37,43.38,65300.0,27.0225,27.0225,26.9976,27.0038,65300.0
2014-06-17 14:05:00,43.38,43.39,43.35,43.35,49300.0,27.0038,27.01,26.9851,26.9851,49300.0
2014-06-17 14:10:00,43.35,43.36,43.33,43.33,29900.0,26.9851,26.9914,26.9727,26.9727,29900.0
2014-06-17 14:15:00,43.33,43.35,43.33,43.34,52900.0,26.9727,26.9851,26.9727,26.9789,52900.0
2014-06-17 14:20:00,43.34,43.43,43.34,43.41,47800.0,26.9789,27.0349,26.9789,27.0225,47800.0
2014-06-17 14:25:00,43.4,43.41,43.39,43.4,15800.0,27.0163,27.0225,27.01,27.0163,15800.0
2014-06-17 14:30:00,43.4,43.4,43.36,43.37,79300.0,27.0163,27.0163,26.9914,26.9976,79300.0
2014-06-17 14:35:00,43.38,43.38,43.35,43.35,47300.0,27.0038,27.0038,26.9851,26.9851,47300.0
2014-06-17 14:40:00,43.35,43.36,43.33,43.35,29700.0,26.9851,26.9914,26.9727,26.9851,29700.0
2014-06-17 14:45:00,43.35,43.4,43.35,43.4,38400.0,26.9851,27.0163,26.9851,27.0163,38400.0
2014-06-17 14:50:00,43.4,43.42,43.39,43.42,31700.0,27.0163,27.0287,27.01,27.0287,31700.0
2014-06-17 14:55:00,43.42,43.44,43.39,43.4,69500.0,27.0287,27.0412,27.01,27.0163,69500.0
2014-06-17 15:00:00,43.4,43.41,43.38,43.39,28500.0,27.0163,27.0225,27.0038,27.01,28500.0
2014-06-17 15:05:00,43.39,43.39,43.33,43.36,90900.0,27.01,27.01,26.9727,26.9914,90900.0
2014-06-17 15:10:00,43.37,43.38,43.34,43.38,50800.0,26.9976,27.0038,26.9789,27.0038,50800.0
2014-06-17 15:15:00,43.38,43.38,43.36,43.37,48800.0,27.0038,27.0038,26.9914,26.9976,48800.0
2014-06-17 15:20:00,43.37,43.38,43.35,43.35,54500.0,26.9976,27.0038,26.9851,26.9851,54500.0
2014-06-17 15:25:00,43.36,43.39,43.35,43.35,70700.0,26.9914,27.01,26.9851,26.9851,70700.0
2014-06-17 15:30:00,43.35,43.36,43.34,43.36,93200.0,26.9851,26.9914,26.9789,26.9914,93200.0
2014-06-17 15:35:00,43.36,43.38,43.34,43.36,76300.0,26.9914,27.0038,26.9789,26.9914,76300.0
2014-06-17 15:40:00,43.36,43.42,43.36,43.41,70500.0,26.9914,27.0287,26.9914,27.0225,70500.0
2014-06-17 15:45:00,43.41,43.44,43.4,43.44,113700.0,27.0225,27.0412,27.0163,27.0412,113700.0
2014-06-17 15:50:00,43.43,43.44,43.4,43.44,172800.0,27.0349,27.0412,27.0163,27.0412,172800.0
2014-06-17 15:55:00,43.44,43.44,43.41,43.43,302600.0,27.0412,27.0412,27.0225,27.0349,302600.0
2014-06-18 09:30:00,43.5,43.94,43.42,43.94,156000.0,27.0785,27.3524,27.0287,27.3524,156000.0
2014-06-18 09:35:00,43.95,43.98,43.83,43.97,94100.0,27.3586,27.3773,27.2839,27.3711,94100.0
2014-06-18 09:40:00,43.97,43.99,43.89,43.93,98600.0,27.3711,27.3835,27.3213,27.3462,98600.0
2014-06-18 09:45:00,43.92,43.93,43.9,43.91,54700.0,27.34,27.3462,27.3275,27.3337,54700.0
2014-06-18 09:50:00,43.91,44.04,43.91,43.99,71000.0,27.3337,27.4147,27.3337,27.3835,71000.0
2014-06-18 09:55:00,43.99,44.04,43.96,43.97,75600.0,27.3835,27.4147,27.3649,27.3711,75600.0
2014-06-18 10:00:00,43.97,44.1,43.96,44.09,105100.0,27.3711,27.452,27.3649,27.4458,105100.0
2014-06-18 10:05:00,44.1,44.12,44.01,44.01,73700.0,27.452,27.4645,27.396,27.396,73700.0
2014-06-18 10:10:00,44.02,44.04,43.98,44.01,49900.0,27.4022,27.4147,27.3773,27.396,49900.0
2014-06-18 10:15:00,44.01,44.01,43.96,44.01,51000.0,27.396,27.396,27.3649,27.396,51000.0
2014-06-18 10:20:00,44.01,44.03,43.96,44.0,56000.0,27.396,27.4084,27.3649,27.3898,56000.0
2014-06-18 10:25:00,44.0,44.01,43.95,43.99,49900.0,27.3898,27.396,27.3586,27.3835,49900.0
2014-06-18 10:30:00,43.98,44.01,43.96,43.98,38500.0,27.3773,27.396,27.3649,27.3773,38500.0
2014-06-18 10:35:00,43.97,43.97,43.88,43.88,60500.0,27.3711,27.3711,27.3151,27.3151,60500.0
2014-06-18 10:40:00,43.89,43.98,43.84,43.98,53200.0,27.3213,27.3773,27.2902,27.3773,53200.0
2014-06-18 10:45:00,43.98,44.01,43.97,44.01,34500.0,27.3773,27.396,27.3711,27.396,34500.0
2014-06-18 10:50:00,44.0,44.01,43.96,43.99,38000.0,27.3898,27.396,27.3649,27.3835,38000.0
2014-06-18 10:55:00,43.99,44.01,43.97,43.98,31100.0,27.3835,27.396,27.3711,27.3773,31100.0
2014-06-18 11:00:00,43.98,43.99,43.96,43.98,28400.0,27.3773,27.3835,27.3649,27.3773,28400.0
2014-06-18 11:05:00,43.99,44.0,43.96,44.0,31700.0,27.3835,27.3898,27.3649,27.3898,31700.0
2014-06-18 11:10:00,44.0,44.05,43.97,44.05,42600.0,27.3898,27.4209,27.3711,27.4209,42600.0
2014-06-18 11:15:00,44.05,44.09,44.03,44.06,50700.0,27.4209,27.4458,27.4084,27.4271,50700.0
2014-06-18 11:20:00,44.06,44.13,44.06,44.11,41800.0,27.4271,27.4707,27.4271,27.4582,41800.0
2014-06-18 11:25:00,44.12,44.14,44.09,44.14,36600.0,27.4645,27.4769,27.4458,27.4769,36600.0
2014-06-18 11:30:00,44.13,44.13,44.1,44.12,57000.0,27.4707,27.4707,27.452,27.4645,57000.0
2014-06-18 11:35:00,44.12,44.12,44.0,44.0,63700.0,27.4645,27.4645,27.3898,27.3898,63700.0
2014-06-18 11:40:00,44.0,44.02,43.94,43.94,97500.0,27.3898,27.4022,27.3524,27.3524,97500.0
2014-06-18 11:45:00,43.95,43.96,43.94,43.95,34100.0,27.3586,27.3649,27.3524,27.3586,34100.0
2014-06-18 11:50:00,43.95,43.95,43.86,43.9,60800.0,27.3586,27.3586,27.3026,27.3275,60800.0
2014-06-18 11:55:00,43.9,43.91,43.89,43.9,34200.0,27.3275,27.3337,27.3213,27.3275,34200.0
2014-06-18 12:00:00,43.91,43.91,43.89,43.9,27300.0,27.3337,27.3337,27.3213,27.3275,27300.0
2014-06-18 12:05:00,43.91,43.91,43.9,43.9,13200.0,27.3337,27.3337,27.3275,27.3275,13200.0
2014-06-18 12:10:00,43.91,43.98,43.9,43.97,242700.0,27.3337,27.3773,27.3275,27.3711,242700.0
2014-06-18 12:15:00,43.97,44.02,43.96,44.02,42900.0,27.3711,27.4022,27.3649,27.4022,42900.0
2014-06-18 12:20:00,44.03,44.05,44.02,44.02,34700.0,27.4084,27.4209,27.4022,27.4022,34700.0
2014-06-18 12:25:00,44.02,44.12,44.02,44.11,150200.0,27.4022,27.4645,27.4022,27.4582,150200.0
2014-06-18 12:30:00,44.11,44.12,43.98,43.98,102700.0,27.4582,27.4645,27.3773,27.3773,102700.0
2014-06-18 12:35:00,43.99,44.02,43.96,43.97,60200.0,27.3835,27.4022,27.3649,27.3711,60200.0
2014-06-18 12:40:00,43.98,43.98,43.92,43.98,39800.0,27.3773,27.3773,27.34,27.3773,39800.0
2014-06-18 12:45:00,43.98,44.05,43.98,44.05,46700.0,27.3773,27.4209,27.3773,27.4209,46700.0
2014-06-18 12:50:00,44.05,44.15,44.05,44.15,60500.0,27.4209,27.4831,27.4209,27.4831,60500.0
2014-06-18 12:55:00,44.15,44.15,44.06,44.07,17500.0,27.4831,27.4831,27.4271,27.4333,17500.0
2014-06-18 13:00:00,44.07,44.07,43.99,44.0,51200.0,27.4333,27.4333,27.3835,27.3898,51200.0
2014-06-18 13:05:00,44.0,44.02,43.99,44.01,13700.0,27.3898,27.4022,27.3835,27.396,13700.0
2014-06-18 13:10:00,44.0,44.03,44.0,44.02,16500.0,27.3898,27.4084,27.3898,27.4022,16500.0
2014-06-18 13:15:00,44.03,44.03,43.99,44.03,14400.0,27.4084,27.4084,27.3835,27.4084,14400.0
2014-06-18 13:20:00,44.02,44.07,44.02,44.02,13700.0,27.4022,27.4333,27.4022,27.4022,13700.0
2014-06-18 13:25:00,44.03,44.13,44.02,44.13,29700.0,27.4084,27.4707,27.4022,27.4707,29700.0
2014-06-18 13:30:00,44.13,44.16,44.12,44.14,82400.0,27.4707,27.4894,27.4645,27.4769,82400.0
2014-06-18 13:35:00,44.15,44.21,44.14,44.14,51900.0,27.4831,27.5205,27.4769,27.4769,51900.0
2014-06-18 13:40:00,44.15,44.15,44.04,44.05,38200.0,27.4831,27.4831,27.4147,27.4209,38200.0
2014-06-18 13:45:00,44.04,44.06,44.02,44.05,19500.0,27.4147,27.4271,27.4022,27.4209,19500.0
2014-06-18 13:50:00,44.06,44.16,44.05,44.14,58000.0,27.4271,27.4894,27.4209,27.4769,58000.0
2014-06-18 13:55:00,44.14,44.16,44.12,44.13,37000.0,27.4769,27.4894,27.4645,27.4707,37000.0
2014-06-18 14:00:00,44.12,44.37,44.07,44.25,132400.0,27.4645,27.6201,27.4333,27.5454,132400.0
2014-06-18 14:05:00,44.25,44.25,44.13,44.18,60900.0,27.5454,27.5454,27.4707,27.5018,60900.0
2014-06-18 14:10:00,44.17,44.3,44.17,44.3,63600.0,27.4956,27.5765,27.4956,27.5765,63600.0
2014-06-18 14:15:00,44.31,44.37,44.27,44.37,47600.0,27.5827,27.6201,27.5578,27.6201,47600.0
2014-06-18 14:20:00,44.37,44.37,44.32,44.34,39400.0,27.6201,27.6201,27.589,27.6014,39400.0
2014-06-18 14:25:00,44.34,44.37,44.31,44.37,35600.0,27.6014,27.6201,27.5827,27.6201,35600.0
2014-06-18 14:30:00,44.37,44.37,44.34,44.36,43700.0,27.6201,27.6201,27.6014,27.6139,43700.0
2014-06-18 14:35:00,44.36,44.4,44.34,44.4,76100.0,27.6139,27.6388,27.6014,27.6388,76100.0
2014-06-18 14:40:00,44.39,44.43,44.36,44.38,66400.0,27.6325,27.6574,27.6139,27.6263,66400.0
2014-06-18 14:45:00,44.38,44.41,44.37,44.39,74800.0,27.6263,27.645,27.6201,27.6325,74800.0
2014-06-18 14:50:00,44.39,44.55,44.37,44.51,165900.0,27.6325,27.7321,27.6201,27.7072,165900.0
2014-06-18 14:55:00,44.51,44.51,44.44,44.46,45900.0,27.7072,27.7072,27.6637,27.6761,45900.0
2014-06-18 15:00:00,44.47,44.48,44.41,44.43,57000.0,27.6823,27.6886,27.645,27.6574,57000.0
2014-06-18 15:05:00,44.43,44.49,44.43,44.47,51600.0,27.6574,27.6948,27.6574,27.6823,51600.0
2014-06-18 15:10:00,44.47,44.48,44.44,44.46,34200.0,27.6823,27.6886,27.6637,27.6761,34200.0
2014-06-18 15:15:00,44.47,44.47,44.42,44.44,53700.0,27.6823,27.6823,27.6512,27.6637,53700.0
2014-06-18 15:20:00,44.44,44.44,44.35,44.35,46400.0,27.6637,27.6637,27.6076,27.6076,46400.0
2014-06-18 15:25:00,44.36,44.4,44.33,44.39,41600.0,27.6139,27.6388,27.5952,27.6325,41600.0
2014-06-18 15:30:00,44.39,44.4,44.34,44.37,48300.0,27.6325,27.6388,27.6014,27.6201,48300.0
2014-06-18 15:35:00,44.37,44.37,44.31,44.34,70600.0,27.6201,27.6201,27.5827,27.6014,70600.0
2014-06-18 15:40:00,44.34,44.37,44.29,44.35,181600.0,27.6014,27.6201,27.5703,27.6076,181600.0
2014-06-18 15:45:00,44.36,44.43,44.36,44.38,133600.0,27.6139,27.6574,27.6139,27.6263,133600.0
2014-06-18 15:50:00,44.39,44.48,44.38,44.48,197200.0,27.6325,27.6886,27.6263,27.6886,197200.0
2014-06-18 15:55:00,44.48,44.54,44.45,44.52,379600.0,27.6886,27.7259,27.6699,27.7135,379600.0
2014-06-19 09:30:00,44.56,44.82,44.55,44.8,157400.0,27.7384,27.9002,27.7321,27.8878,157400.0
2014-06-19 09:35:00,44.8,44.92,44.77,44.92,151700.0,27.8878,27.9625,27.8691,27.9625,151700.0
2014-06-19 09:40:00,44.93,44.97,44.73,44.77,103300.0,27.9687,27.9936,27.8442,27.8691,103300.0
2014-06-19 09:45:00,44.76,44.86,44.71,44.84,65900.0,27.8629,27.9251,27.8317,27.9127,65900.0
2014-06-19 09:50:00,44.84,44.87,44.8,44.81,82900.0,27.9127,27.9313,27.8878,27.894,82900.0
2014-06-19 09:55:00,44.8,44.82,44.73,44.75,52000.0,27.8878,27.9002,27.8442,27.8566,52000.0
2014-06-19 10:00:00,44.76,44.81,44.73,44.79,65200.0,27.8629,27.894,27.8442,27.8815,65200.0
2014-06-19 10:05:00,44.8,44.81,44.63,44.63,77800.0,27.8878,27.894,27.7819,27.7819,77800.0
2014-06-19 10:10:00,44.64,44.73,44.61,44.68,98500.0,27.7882,27.8442,27.7695,27.8131,98500.0
2014-06-19 10:15:00,44.69,44.78,44.69,44.76,75700.0,27.8193,27.8753,27.8193,27.8629,75700.0
2014-06-19 10:20:00,44.75,44.76,44.7,44.71,47400.0,27.8566,27.8629,27.8255,27.8317,47400.0
2014-06-19 10:25:00,44.7,44.79,44.68,44.74,32700.0,27.8255,27.8815,27.8131,27.8504,32700.0
2014-06-19 10:30:00,44.74,44.75,44.62,44.69,71300.0,27.8504,27.8566,27.7757,27.8193,71300.0
2014-06-19 10:35:00,44.69,44.76,44.68,44.74,96600.0,27.8193,27.8629,27.8131,27.8504,96600.0
2014-06-19 10:40:00,44.74,44.78,44.72,44.73,90100.0,27.8504,27.8753,27.838,27.8442,90100.0
2014-06-19 10:45:00,44.73,44.75,44.68,44.74,38600.0,27.8442,27.8566,27.8131,27.8504,38600.0
2014-06-19 10:50:00,44.75,44.75,44.7,44.73,39700.0,27.8566,27.8566,27.8255,27.8442,39700.0
2014-06-19 10:55:00,44.73,44.77,44.71,44.71,55000.0,27.8442,27.8691,27.8317,27.8317,55000.0
2014-06-19 11:00:00,44.71,44.76,44.71,44.75,22400.0,27.8317,27.8629,27.8317,27.8566,22400.0
2014-06-19 11:05:00,44.76,44.78,44.75,44.78,40800.0,27.8629,27.8753,27.8566,27.8753,40800.0
2014-06-19 11:10:00,44.78,44.79,44.73,44.76,46400.0,27.8753,27.8815,27.8442,27.8629,46400.0
2014-06-19 11:15:00,44.76,44.78,44.72,44.76,90600.0,27.8629,27.8753,27.838,27.8629,90600.0
2014-06-19 11:20:00,44.76,44.81,44.76,44.8,166600.0,27.8629,27.894,27.8629,27.8878,166600.0
2014-06-19 11:25:00,44.8,44.81,44.74,44.75,26900.0,27.8878,27.894,27.8504,27.8566,26900.0
2014-06-19 11:30:00,44.74,44.74,44.7,44.71,63500.0,27.8504,27.8504,27.8255,27.8317,63500.0
2014-06-19 11:35:00,44.71,44.73,44.66,44.67,169100.0,27.8317,27.8442,27.8006,27.8068,169100.0
2014-06-19 11:40:00,44.67,44.7,44.61,44.64,101900.0,27.8068,27.8255,27.7695,27.7882,101900.0
2014-06-19 11:45:00,44.65,44.66,44.62,44.63,58700.0,27.7944,27.8006,27.7757,27.7819,58700.0
2014-06-19 11:50:00,44.63,44.67,44.62,44.66,41500.0,27.7819,27.8068,27.7757,27.8006,41500.0
2014-06-19 11:55:00,44.66,44.67,44.61,44.61,24500.0,27.8006,27.8068,27.7695,27.7695,24500.0
2014-06-19 12:00:00,44.61,44.66,44.6,44.61,93700.0,27.7695,27.8006,27.7633,27.7695,93700.0
2014-06-19 12:05:00,44.61,44.69,44.6,44.69,290300.0,27.7695,27.8193,27.7633,27.8193,290300.0
2014-06-19 12:10:00,44.68,44.71,44.65,44.69,226000.0,27.8131,27.8317,27.7944,27.8193,226000.0
2014-06-19 12:15:00,44.69,44.69,44.66,44.68,24200.0,27.8193,27.8193,27.8006,27.8131,24200.0
2014-06-19 12:20:00,44.68,44.69,44.65,44.65,34300.0,27.8131,27.8193,27.7944,27.7944,34300.0
2014-06-19 12:25:00,44.65,44.65,44.61,44.62,63700.0,27.7944,27.7944,27.7695,27.7757,63700.0
2014-06-19 12:30:00,44.62,44.66,44.59,44.66,56700.0,27.7757,27.8006,27.757,27.8006,56700.0
2014-06-19 12:35:00,44.65,44.66,44.63,44.64,34900.0,27.7944,27.8006,27.7819,27.7882,34900.0
2014-06-19 12:40:00,44.64,44.67,44.63,44.66,27000.0,27.7882,27.8068,27.7819,27.8006,27000.0
2014-06-19 12:45:00,44.66,44.71,44.66,44.68,63100.0,27.8006,27.8317,27.8006,27.8131,63100.0
2014-06-19 12:50:00,44.67,44.69,44.64,44.65,21600.0,27.8068,27.8193,27.7882,27.7944,21600.0
2014-06-19 12:55:00,44.66,44.67,44.58,44.62,39300.0,27.8006,27.8068,27.7508,27.7757,39300.0
2014-06-19 13:00:00,44.63,44.65,44.61,44.64,183900.0,27.7819,27.7944,27.7695,27.7882,183900.0
2014-06-19 13:05:00,44.63,44.68,44.61,44.68,21400.0,27.7819,27.8131,27.7695,27.8131,21400.0
2014-06-19 13:10:00,44.67,44.67,44.6,44.6,36500.0,27.8068,27.8068,27.7633,27.7633,36500.0
2014-06-19 13:15:00,44.61,44.64,44.56,44.62,75300.0,27.7695,27.7882,27.7384,27.7757,75300.0
2014-06-19 13:20:00,44.63,44.68,44.62,44.66,44100.0,27.7819,27.8131,27.7757,27.8006,44100.0
2014-06-19 13:25:00,44.66,44.66,44.61,44.64,39900.0,27.8006,27.8006,27.7695,27.7882,39900.0
2014-06-19 13:30:00,44.64,44.66,44.63,44.65,51400.0,27.7882,27.8006,27.7819,27.7944,51400.0
2014-06-19 13:35:00,44.66,44.67,44.61,44.63,56000.0,27.8006,27.8068,27.7695,27.7819,56000.0
2014-06-19 13:40:00,44.63,44.65,44.6,44.61,27700.0,27.7819,27.7944,27.7633,27.7695,27700.0
2014-06-19 13:45:00,44.62,44.69,44.61,44.65,67100.0,27.7757,27.8193,27.7695,27.7944,67100.0
2014-06-19 13:50:00,44.65,44.66,44.64,44.64,13700.0,27.7944,27.8006,27.7882,27.7882,13700.0
2014-06-19 13:55:00,44.64,44.65,44.51,44.59,185000.0,27.7882,27.7944,27.7072,27.757,185000.0
2014-06-19 14:00:00,44.59,44.66,44.59,44.66,35000.0,27.757,27.8006,27.757,27.8006,35000.0
2014-06-19 14:05:00,44.65,44.66,44.65,44.66,11900.0,27.7944,27.8006,27.7944,27.8006,11900.0
2014-06-19 14:10:00,44.66,44.66,44.57,44.59,138700.0,27.8006,27.8006,27.7446,27.757,138700.0
2014-06-19 14:15:00,44.59,44.64,44.57,44.58,127300.0,27.757,27.7882,27.7446,27.7508,127300.0
2014-06-19 14:20:00,44.59,44.65,44.55,44.64,62500.0,27.757,27.7944,27.7321,27.7882,62500.0
2014-06-19 14:25:00,44.64,44.72,44.64,44.71,55800.0,27.7882,27.838,27.7882,27.8317,55800.0
2014-06-19 14:30:00,44.7,44.71,44.65,44.71,43200.0,27.8255,27.8317,27.7944,27.8317,43200.0
2014-06-19 14:35:00,44.7,44.71,44.65,44.67,36500.0,27.8255,27.8317,27.7944,27.8068,36500.0
2014-06-19 14:40:00,44.66,44.67,44.66,44.66,9700.0,27.8006,27.8068,27.8006,27.8006,9700.0
2014-06-19 14:45:00,44.66,44.71,44.66,44.67,78000.0,27.8006,27.8317,27.8006,27.8068,78000.0
2014-06-19 14:50:00,44.68,44.72,44.67,44.71,44000.0,27.8131,27.838,27.8068,27.8317,44000.0
2014-06-19 14:55:00,44.7,44.74,44.7,44.73,32900.0,27.8255,27.8504,27.8255,27.8442,32900.0
2014-06-19 15:00:00,44.73,44.73,44.63,44.66,104500.0,27.8442,27.8442,27.7819,27.8006,104500.0
2014-06-19 15:05:00,44.65,44.65,44.55,44.56,178900.0,27.7944,27.7944,27.7321,27.7384,178900.0
2014-06-19 15:10:00,44.56,44.67,44.53,44.64,110200.0,27.7384,27.8068,27.7197,27.7882,110200.0
2014-06-19 15:15:00,44.64,44.67,44.62,44.66,37600.0,27.7882,27.8068,27.7757,27.8006,37600.0
2014-06-19 15:20:00,44.66,44.67,44.58,44.63,256900.0,27.8006,27.8068,27.7508,27.7819,256900.0
2014-06-19 15:25:00,44.63,44.65,44.59,44.62,103400.0,27.7819,27.7944,27.757,27.7757,103400.0
2014-06-19 15:30:00,44.62,44.63,44.59,44.61,115100.0,27.7757,27.7819,27.757,27.7695,115100.0
2014-06-19 15:35:00,44.61,44.64,44.54,44.64,247000.0,27.7695,27.7882,27.7259,27.7882,247000.0
2014-06-19 15:40:00,44.64,44.71,44.63,44.71,207900.0,27.7882,27.8317,27.7819,27.8317,207900.0
2014-06-19 15:45:00,44.7,44.72,44.68,44.71,132900.0,27.8255,27.838,27.8131,27.8317,132900.0
2014-06-19 15:50:00,44.71,44.73,44.68,44.7,135400.0,27.8317,27.8442,27.8131,27.8255,135400.0
2014-06-19 15:55:00,44.71,44.74,44.69,44.73,228700.0,27.8317,27.8504,27.8193,27.8442,228700.0
2014-06-20 09:30:00,44.84,44.85,44.78,44.81,904900.0,27.9127,27.9189,27.8753,27.894,904900.0
2014-06-20 09:35:00,44.8,44.83,44.69,44.76,75600.0,27.8878,27.9064,27.8193,27.8629,75600.0
2014-06-20 09:40:00,44.75,44.75,44.67,44.68,45100.0,27.8566,27.8566,27.8068,27.8131,45100.0
2014-06-20 09:45:00,44.68,44.77,44.67,44.74,52500.0,27.8131,27.8691,27.8068,27.8504,52500.0
2014-06-20 09:50:00,44.73,44.78,44.73,44.73,41100.0,27.8442,27.8753,27.8442,27.8442,41100.0
2014-06-20 09:55:00,44.73,44.79,44.73,44.79,26600.0,27.8442,27.8815,27.8442,27.8815,26600.0
2014-06-20 10:00:00,44.79,44.79,44.72,44.72,56600.0,27.8815,27.8815,27.838,27.838,56600.0
2014-06-20 10:05:00,44.72,44.73,44.65,44.68,40900.0,27.838,27.8442,27.7944,27.8131,40900.0
2014-06-20 10:10:00,44.69,44.7,44.61,44.63,14200.0,27.8193,27.8255,27.7695,27.7819,14200.0
2014-06-20 10:15:00,44.63,44.7,44.61,44.7,44600.0,27.7819,27.8255,27.7695,27.8255,44600.0
2014-06-20 10:20:00,44.7,44.73,44.68,44.69,32300.0,27.8255,27.8442,27.8131,27.8193,32300.0
2014-06-20 10:25:00,44.69,44.69,44.61,44.66,122900.0,27.8193,27.8193,27.7695,27.8006,122900.0
2014-06-20 10:30:00,44.67,44.72,44.66,44.69,41300.0,27.8068,27.838,27.8006,27.8193,41300.0
2014-06-20 10:35:00,44.7,44.7,44.63,44.64,35800.0,27.8255,27.8255,27.7819,27.7882,35800.0
2014-06-20 10:40:00,44.64,44.64,44.56,44.58,99900.0,27.7882,27.7882,27.7384,27.7508,99900.0
2014-06-20 10:45:00,44.58,44.59,44.55,44.55,60200.0,27.7508,27.757,27.7321,27.7321,60200.0
2014-06-20 10:50:00,44.55,44.56,44.52,44.53,113500.0,27.7321,27.7384,27.7135,27.7197,113500.0
2014-06-20 10:55:00,44.52,44.56,44.49,44.55,136800.0,27.7135,27.7384,27.6948,27.7321,136800.0
2014-06-20 11:00:00,44.55,44.56,44.51,44.52,84000.0,27.7321,27.7384,27.7072,27.7135,84000.0
2014-06-20 11:05:00,44.52,44.54,44.5,44.53,94100.0,27.7135,27.7259,27.701,27.7197,94100.0
2014-06-20 11:10:00,44.53,44.56,44.52,44.53,74100.0,27.7197,27.7384,27.7135,27.7197,74100.0
2014-06-20 11:15:00,44.54,44.59,44.53,44.59,105800.0,27.7259,27.757,27.7197,27.757,105800.0
2014-06-20 11:20:00,44.59,44.64,44.56,44.63,58100.0,27.757,27.7882,27.7384,27.7819,58100.0
2014-06-20 11:25:00,44.64,44.7,44.64,44.64,47200.0,27.7882,27.8255,27.7882,27.7882,47200.0
2014-06-20 11:30:00,44.64,44.67,44.64,44.67,13200.0,27.7882,27.8068,27.7882,27.8068,13200.0
2014-06-20 11:35:00,44.67,44.74,44.67,44.71,48200.0,27.8068,27.8504,27.8068,27.8317,48200.0
2014-06-20 11:40:00,44.72,44.75,44.72,44.75,39300.0,27.838,27.8566,27.838,27.8566,39300.0
2014-06-20 11:45:00,44.75,44.78,44.74,44.76,40600.0,27.8566,27.8753,27.8504,27.8629,40600.0
2014-06-20 11:50:00,44.76,44.77,44.73,44.74,65300.0,27.8629,27.8691,27.8442,27.8504,65300.0
2014-06-20 11:55:00,44.74,44.77,44.74,44.77,47200.0,27.8504,27.8691,27.8504,27.8691,47200.0
2014-06-20 12:00:00,44.77,44.77,44.69,44.7,49400.0,27.8691,27.8691,27.8193,27.8255,49400.0
2014-06-20 12:05:00,44.69,44.7,44.65,44.67,42400.0,27.8193,27.8255,27.7944,27.8068,42400.0
2014-06-20 12:10:00,44.66,44.67,44.64,44.65,37000.0,27.8006,27.8068,27.7882,27.7944,37000.0
2014-06-20 12:15:00,44.65,44.66,44.64,44.65,27000.0,27.7944,27.8006,27.7882,27.7944,27000.0
2014-06-20 12:20:00,44.65,44.67,44.64,44.65,14900.0,27.7944,27.8068,27.7882,27.7944,14900.0
2014-06-20 12:25:00,44.65,44.66,44.63,44.64,19400.0,27.7944,27.8006,27.7819,27.7882,19400.0
2014-06-20 12:30:00,44.64,44.64,44.61,44.62,55500.0,27.7882,27.7882,27.7695,27.7757,55500.0
2014-06-20 12:35:00,44.62,44.62,44.59,44.61,75000.0,27.7757,27.7757,27.757,27.7695,75000.0
2014-06-20 12:40:00,44.6,44.62,44.59,44.59,53000.0,27.7633,27.7757,27.757,27.757,53000.0
2014-06-20 12:45:00,44.59,44.61,44.59,44.61,17000.0,27.757,27.7695,27.757,27.7695,17000.0
2014-06-20 12:50:00,44.61,44.61,44.59,44.61,16600.0,27.7695,27.7695,27.757,27.7695,16600.0
2014-06-20 12:55:00,44.6,44.65,44.6,44.64,31900.0,27.7633,27.7944,27.7633,27.7882,31900.0
2014-06-20 13:00:00,44.64,44.65,44.62,44.65,19800.0,27.7882,27.7944,27.7757,27.7944,19800.0
2014-06-20 13:05:00,44.66,44.69,44.66,44.69,17700.0,27.8006,27.8193,27.8006,27.8193,17700.0
2014-06-20 13:10:00,44.69,44.71,44.68,44.71,33700.0,27.8193,27.8317,27.8131,27.8317,33700.0
2014-06-20 13:15:00,44.71,44.74,44.71,44.71,32200.0,27.8317,27.8504,27.8317,27.8317,32200.0
2014-06-20 13:20:00,44.7,44.7,44.66,44.68,30900.0,27.8255,27.8255,27.8006,27.8131,30900.0
2014-06-20 13:25:00,44.69,44.72,44.69,44.72,18000.0,27.8193,27.838,27.8193,27.838,18000.0
2014-06-20 13:30:00,44.72,44.73,44.69,44.7,27900.0,27.838,27.8442,27.8193,27.8255,27900.0
2014-06-20 13:35:00,44.69,44.72,44.68,44.7,83800.0,27.8193,27.838,27.8131,27.8255,83800.0
2014-06-20 13:40:00,44.7,44.71,44.66,44.66,76300.0,27.8255,27.8317,27.8006,27.8006,76300.0
2014-06-20 13:45:00,44.67,44.67,44.64,44.65,27700.0,27.8068,27.8068,27.7882,27.7944,27700.0
2014-06-20 13:50:00,44.65,44.66,44.63,44.64,13800.0,27.7944,27.8006,27.7819,27.7882,13800.0
2014-06-20 13:55:00,44.64,44.67,44.63,44.65,38800.0,27.7882,27.8068,27.7819,27.7944,38800.0
2014-06-20 14:00:00,44.65,44.67,44.63,44.64,36300.0,27.7944,27.8068,27.7819,27.7882,36300.0
2014-06-20 14:05:00,44.63,44.65,44.6,44.6,45300.0,27.7819,27.7944,27.7633,27.7633,45300.0
2014-06-20 14:10:00,44.6,44.62,44.59,44.59,25700.0,27.7633,27.7757,27.757,27.757,25700.0
2014-06-20 14:15:00,44.6,44.63,44.57,44.62,56000.0,27.7633,27.7819,27.7446,27.7757,56000.0
2014-06-20 14:20:00,44.63,44.65,44.62,44.63,16700.0,27.7819,27.7944,27.7757,27.7819,16700.0
2014-06-20 14:25:00,44.63,44.64,44.62,44.63,11100.0,27.7819,27.7882,27.7757,27.7819,11100.0
2014-06-20 14:30:00,44.64,44.65,44.59,44.59,22900.0,27.7882,27.7944,27.757,27.757,22900.0
2014-06-20 14:35:00,44.59,44.6,44.52,44.55,125500.0,27.757,27.7633,27.7135,27.7321,125500.0
2014-06-20 14:40:00,44.55,44.55,44.5,44.51,38200.0,27.7321,27.7321,27.701,27.7072,38200.0
2014-06-20 14:45:00,44.51,44.51,44.42,44.42,76900.0,27.7072,27.7072,27.6512,27.6512,76900.0
2014-06-20 14:50:00,44.42,44.44,44.41,44.43,39600.0,27.6512,27.6637,27.645,27.6574,39600.0
2014-06-20 14:55:00,44.44,44.47,44.44,44.45,61600.0,27.6637,27.6823,27.6637,27.6699,61600.0
2014-06-20 15:00:00,44.45,44.46,44.44,44.44,20900.0,27.6699,27.6761,27.6637,27.6637,20900.0
2014-06-20 15:05:00,44.44,44.46,44.44,44.46,26100.0,27.6637,27.6761,27.6637,27.6761,26100.0
2014-06-20 15:10:00,44.45,44.48,44.45,44.48,28400.0,27.6699,27.6886,27.6699,27.6886,28400.0
2014-06-20 15:15:00,44.48,44.48,44.43,44.45,71100.0,27.6886,27.6886,27.6574,27.6699,71100.0
2014-06-20 15:20:00,44.44,44.45,44.41,44.41,43800.0,27.6637,27.6699,27.645,27.645,43800.0
2014-06-20 15:25:00,44.41,44.41,44.39,44.4,82600.0,27.645,27.645,27.6325,27.6388,82600.0
2014-06-20 15:30:00,44.4,44.43,44.37,44.39,90400.0,27.6388,27.6574,27.6201,27.6325,90400.0
2014-06-20 15:35:00,44.38,44.39,44.34,44.39,140200.0,27.6263,27.6325,27.6014,27.6325,140200.0
2014-06-20 15:40:00,44.38,44.41,44.37,44.4,129100.0,27.6263,27.645,27.6201,27.6388,129100.0
2014-06-20 15:45:00,44.41,44.41,44.36,44.37,146600.0,27.645,27.645,27.6139,27.6201,146600.0
2014-06-20 15:50:00,44.37,44.37,44.33,44.34,165900.0,27.6201,27.6201,27.5952,27.6014,165900.0
2014-06-20 15:55:00,44.34,44.36,44.24,44.24,938400.0,27.6014,27.6139,27.5392,27.5392,938400.0
2014-06-23 09:30:00,44.13,44.4,44.11,44.23,132400.0,27.4707,27.6388,27.4582,27.5329,132400.0
2014-06-23 09:35:00,44.23,44.33,44.22,44.25,72500.0,27.5329,27.5952,27.5267,27.5454,72500.0
2014-06-23 09:40:00,44.25,44.28,44.15,44.18,96500.0,27.5454,27.5641,27.4831,27.5018,96500.0
2014-06-23 09:45:00,44.18,44.22,44.13,44.19,84500.0,27.5018,27.5267,27.4707,27.508,84500.0
2014-06-23 09:50:00,44.19,44.26,44.17,44.26,95200.0,27.508,27.5516,27.4956,27.5516,95200.0
2014-06-23 09:55:00,44.26,44.27,44.18,44.22,77000.0,27.5516,27.5578,27.5018,27.5267,77000.0
2014-06-23 10:00:00,44.22,44.26,44.16,44.23,67200.0,27.5267,27.5516,27.4894,27.5329,67200.0
2014-06-23 10:05:00,44.23,44.26,44.18,44.2,75800.0,27.5329,27.5516,27.5018,27.5143,75800.0
2014-06-23 10:10:00,44.21,44.21,44.15,44.19,51600.0,27.5205,27.5205,27.4831,27.508,51600.0
2014-06-23 10:15:00,44.19,44.23,44.15,44.21,124800.0,27.508,27.5329,27.4831,27.5205,124800.0
2014-06-23 10:20:00,44.22,44.26,44.2,44.22,77200.0,27.5267,27.5516,27.5143,27.5267,77200.0
2014-06-23 10:25:00,44.22,44.23,44.15,44.22,82500.0,27.5267,27.5329,27.4831,27.5267,82500.0
2014-06-23 10:30:00,44.22,44.24,44.19,44.23,52200.0,27.5267,27.5392,27.508,27.5329,52200.0
2014-06-23 10:35:00,44.24,44.28,44.21,44.28,60100.0,27.5392,27.5641,27.5205,27.5641,60100.0
2014-06-23 10:40:00,44.28,44.28,44.18,44.18,122600.0,27.5641,27.5641,27.5018,27.5018,122600.0
2014-06-23 10:45:00,44.18,44.21,44.13,44.18,92500.0,27.5018,27.5205,27.4707,27.5018,92500.0
2014-06-23 10:50:00,44.17,44.18,44.12,44.14,72300.0,27.4956,27.5018,27.4645,27.4769,72300.0
2014-06-23 10:55:00,44.14,44.16,44.12,44.13,53100.0,27.4769,27.4894,27.4645,27.4707,53100.0
2014-06-23 11:00:00,44.13,44.15,44.08,44.14,68600.0,27.4707,27.4831,27.4396,27.4769,68600.0
2014-06-23 11:05:00,44.14,44.14,44.09,44.13,31300.0,27.4769,27.4769,27.4458,27.4707,31300.0
2014-06-23 11:10:00,44.14,44.14,44.08,44.09,52200.0,27.4769,27.4769,27.4396,27.4458,52200.0
2014-06-23 11:15:00,44.1,44.14,44.09,44.09,50600.0,27.452,27.4769,27.4458,27.4458,50600.0
2014-06-23 11:20:00,44.09,44.15,44.08,44.12,50200.0,27.4458,27.4831,27.4396,27.4645,50200.0
2014-06-23 11:25:00,44.12,44.12,44.06,44.06,31600.0,27.4645,27.4645,27.4271,27.4271,31600.0
2014-06-23 11:30:00,44.06,44.13,44.06,44.13,28200.0,27.4271,27.4707,27.4271,27.4707,28200.0
2014-06-23 11:35:00,44.13,44.17,44.12,44.14,41000.0,27.4707,27.4956,27.4645,27.4769,41000.0
2014-06-23 11:40:00,44.13,44.14,44.04,44.07,69800.0,27.4707,27.4769,27.4147,27.4333,69800.0
2014-06-23 11:45:00,44.07,44.08,44.03,44.08,33400.0,27.4333,27.4396,27.4084,27.4396,33400.0
2014-06-23 11:50:00,44.08,44.14,44.08,44.14,33100.0,27.4396,27.4769,27.4396,27.4769,33100.0
2014-06-23 11:55:00,44.14,44.16,44.14,44.15,29000.0,27.4769,27.4894,27.4769,27.4831,29000.0
2014-06-23 12:00:00,44.15,44.18,44.14,44.17,29300.0,27.4831,27.5018,27.4769,27.4956,29300.0
2014-06-23 12:05:00,44.17,44.17,44.16,44.17,18900.0,27.4956,27.4956,27.4894,27.4956,18900.0
2014-06-23 12:10:00,44.18,44.18,44.1,44.1,36600.0,27.5018,27.5018,27.452,27.452,36600.0
2014-06-23 12:15:00,44.11,44.16,44.11,44.16,68400.0,27.4582,27.4894,27.4582,27.4894,68400.0
2014-06-23 12:20:00,44.16,44.16,44.11,44.14,34900.0,27.4894,27.4894,27.4582,27.4769,34900.0
2014-06-23 12:25:00,44.13,44.16,44.11,44.11,32500.0,27.4707,27.4894,27.4582,27.4582,32500.0
2014-06-23 12:30:00,44.1,44.14,44.1,44.14,12500.0,27.452,27.4769,27.452,27.4769,12500.0
2014-06-23 12:35:00,44.13,44.14,44.08,44.08,39400.0,27.4707,27.4769,27.4396,27.4396,39400.0
2014-06-23 12:40:00,44.08,44.1,44.06,44.07,20100.0,27.4396,27.452,27.4271,27.4333,20100.0
2014-06-23 12:45:00,44.06,44.09,44.05,44.09,15300.0,27.4271,27.4458,27.4209,27.4458,15300.0
2014-06-23 12:50:00,44.09,44.12,44.08,44.12,8200.0,27.4458,27.4645,27.4396,27.4645,8200.0
2014-06-23 12:55:00,44.12,44.13,44.08,44.1,21500.0,27.4645,27.4707,27.4396,27.452,21500.0
2014-06-23 13:00:00,44.1,44.11,44.07,44.07,33300.0,27.452,27.4582,27.4333,27.4333,33300.0
2014-06-23 13:05:00,44.06,44.1,44.06,44.1,47400.0,27.4271,27.452,27.4271,27.452,47400.0
2014-06-23 13:10:00,44.09,44.13,44.09,44.11,16100.0,27.4458,27.4707,27.4458,27.4582,16100.0
2014-06-23 13:15:00,44.12,44.13,44.08,44.11,35700.0,27.4645,27.4707,27.4396,27.4582,35700.0
2014-06-23 13:20:00,44.12,44.14,44.12,44.14,12100.0,27.4645,27.4769,27.4645,27.4769,12100.0
2014-06-23 13:25:00,44.15,44.15,44.12,44.13,7900.0,27.4831,27.4831,27.4645,27.4707,7900.0
2014-06-23 13:30:00,44.14,44.16,44.12,44.15,20400.0,27.4769,27.4894,27.4645,27.4831,20400.0
2014-06-23 13:35:00,44.15,44.2,44.15,44.17,27600.0,27.4831,27.5143,27.4831,27.4956,27600.0
2014-06-23 13:40:00,44.18,44.2,44.18,44.19,18300.0,27.5018,27.5143,27.5018,27.508,18300.0
2014-06-23 13:45:00,44.19,44.19,44.14,44.17,15700.0,27.508,27.508,27.4769,27.4956,15700.0
2014-06-23 13:50:00,44.17,44.2,44.16,44.18,20200.0,27.4956,27.5143,27.4894,27.5018,20200.0
2014-06-23 13:55:00,44.18,44.2,44.15,44.16,18400.0,27.5018,27.5143,27.4831,27.4894,18400.0
2014-06-23 14:00:00,44.17,44.19,44.16,44.16,16800.0,27.4956,27.508,27.4894,27.4894,16800.0
2014-06-23 14:05:00,44.16,44.18,44.15,44.18,17300.0,27.4894,27.5018,27.4831,27.5018,17300.0
2014-06-23 14:10:00,44.18,44.18,44.15,44.16,19500.0,27.5018,27.5018,27.4831,27.4894,19500.0
2014-06-23 14:15:00,44.16,44.18,44.15,44.15,37200.0,27.4894,27.5018,27.4831,27.4831,37200.0
2014-06-23 14:20:00,44.16,44.21,44.16,44.21,18000.0,27.4894,27.5205,27.4894,27.5205,18000.0
2014-06-23 14:25:00,44.21,44.21,44.18,44.2,19800.0,27.5205,27.5205,27.5018,27.5143,19800.0
2014-06-23 14:30:00,44.2,44.21,44.18,44.18,15700.0,27.5143,27.5205,27.5018,27.5018,15700.0
2014-06-23 14:35:00,44.18,44.19,44.18,44.19,9600.0,27.5018,27.508,27.5018,27.508,9600.0
2014-06-23 14:40:00,44.19,44.21,44.18,44.2,63700.0,27.508,27.5205,27.5018,27.5143,63700.0
2014-06-23 14:45:00,44.2,44.2,44.17,44.17,26000.0,27.5143,27.5143,27.4956,27.4956,26000.0
2014-06-23 14:50:00,44.18,44.19,44.17,44.19,43800.0,27.5018,27.508,27.4956,27.508,43800.0
2014-06-23 14:55:00,44.19,44.21,44.17,44.2,58300.0,27.508,27.5205,27.4956,27.5143,58300.0
2014-06-23 15:00:00,44.2,44.21,44.18,44.18,33600.0,27.5143,27.5205,27.5018,27.5018,33600.0
2014-06-23 15:05:00,44.17,44.21,44.17,44.19,32700.0,27.4956,27.5205,27.4956,27.508,32700.0
2014-06-23 15:10:00,44.19,44.23,44.19,44.21,32800.0,27.508,27.5329,27.508,27.5205,32800.0
2014-06-23 15:15:00,44.22,44.25,44.21,44.23,27100.0,27.5267,27.5454,27.5205,27.5329,27100.0
2014-06-23 15:20:00,44.23,44.23,44.2,44.2,38900.0,27.5329,27.5329,27.5143,27.5143,38900.0
2014-06-23 15:25:00,44.2,44.27,44.19,44.25,59500.0,27.5143,27.5578,27.508,27.5454,59500.0
2014-06-23 15:30:00,44.25,44.26,44.23,44.23,26700.0,27.5454,27.5516,27.5329,27.5329,26700.0
2014-06-23 15:35:00,44.24,44.27,44.23,44.27,40100.0,27.5392,27.5578,27.5329,27.5578,40100.0
2014-06-23 15:40:00,44.27,44.29,44.26,44.29,30100.0,27.5578,27.5703,27.5516,27.5703,30100.0
2014-06-23 15:45:00,44.29,44.33,44.28,44.31,99000.0,27.5703,27.5952,27.5641,27.5827,99000.0
2014-06-23 15:50:00,44.31,44.33,44.3,44.31,244300.0,27.5827,27.5952,27.5765,27.5827,244300.0
2014-06-23 15:55:00,44.31,44.33,44.2,44.2,757900.0,27.5827,27.5952,27.5143,27.5143,757900.0
2014-06-24 09:30:00,44.68,44.69,44.43,44.45,198000.0,27.8131,27.8193,27.6574,27.6699,198000.0
2014-06-24 09:35:00,44.47,44.47,44.35,44.38,60600.0,27.6823,27.6823,27.6076,27.6263,60600.0
2014-06-24 09:40:00,44.37,44.41,44.32,44.34,55700.0,27.6201,27.645,27.589,27.6014,55700.0
2014-06-24 09:45:00,44.34,44.35,44.13,44.16,167100.0,27.6014,27.6076,27.4707,27.4894,167100.0
2014-06-24 09:50:00,44.17,44.23,44.17,44.23,64600.0,27.4956,27.5329,27.4956,27.5329,64600.0
2014-06-24 09:55:00,44.23,44.3,44.2,44.24,114700.0,27.5329,27.5765,27.5143,27.5392,114700.0
2014-06-24 10:00:00,44.25,44.31,44.24,44.3,83800.0,27.5454,27.5827,27.5392,27.5765,83800.0
2014-06-24 10:05:00,44.3,44.31,44.22,44.25,102000.0,27.5765,27.5827,27.5267,27.5454,102000.0
2014-06-24 10:10:00,44.26,44.29,44.22,44.26,88400.0,27.5516,27.5703,27.5267,27.5516,88400.0
2014-06-24 10:15:00,44.26,44.32,44.24,44.3,97000.0,27.5516,27.589,27.5392,27.5765,97000.0
2014-06-24 10:20:00,44.3,44.33,44.24,44.26,109700.0,27.5765,27.5952,27.5392,27.5516,109700.0
2014-06-24 10:25:00,44.26,44.36,44.24,44.27,175800.0,27.5516,27.6139,27.5392,27.5578,175800.0
2014-06-24 10:30:00,44.27,44.33,44.27,44.3,96100.0,27.5578,27.5952,27.5578,27.5765,96100.0
2014-06-24 10:35:00,44.3,44.33,44.26,44.27,114000.0,27.5765,27.5952,27.5516,27.5578,114000.0
2014-06-24 10:40:00,44.28,44.32,44.26,44.28,84600.0,27.5641,27.589,27.5516,27.5641,84600.0
2014-06-24 10:45:00,44.28,44.29,44.17,44.21,94400.0,27.5641,27.5703,27.4956,27.5205,94400.0
2014-06-24 10:50:00,44.21,44.24,44.18,44.2,53700.0,27.5205,27.5392,27.5018,27.5143,53700.0
2014-06-24 10:55:00,44.21,44.25,44.2,44.22,74900.0,27.5205,27.5454,27.5143,27.5267,74900.0
2014-06-24 11:00:00,44.22,44.25,44.2,44.21,60000.0,27.5267,27.5454,27.5143,27.5205,60000.0
2014-06-24 11:05:00,44.22,44.24,44.17,44.21,53700.0,27.5267,27.5392,27.4956,27.5205,53700.0
2014-06-24 11:10:00,44.21,44.26,44.21,44.24,24600.0,27.5205,27.5516,27.5205,27.5392,24600.0
2014-06-24 11:15:00,44.25,44.3,44.23,44.28,33600.0,27.5454,27.5765,27.5329,27.5641,33600.0
2014-06-24 11:20:00,44.28,44.3,44.24,44.26,30600.0,27.5641,27.5765,27.5392,27.5516,30600.0
2014-06-24 11:25:00,44.27,44.32,44.26,44.3,27600.0,27.5578,27.589,27.5516,27.5765,27600.0
2014-06-24 11:30:00,44.31,44.32,44.24,44.24,43000.0,27.5827,27.589,27.5392,27.5392,43000.0
2014-06-24 11:35:00,44.24,44.29,44.24,44.27,58000.0,27.5392,27.5703,27.5392,27.5578,58000.0
2014-06-24 11:40:00,44.27,44.31,44.26,44.3,49500.0,27.5578,27.5827,27.5516,27.5765,49500.0
2014-06-24 11:45:00,44.31,44.34,44.29,44.34,34500.0,27.5827,27.6014,27.5703,27.6014,34500.0
2014-06-24 11:50:00,44.34,44.37,44.32,44.36,135000.0,27.6014,27.6201,27.589,27.6139,135000.0
2014-06-24 11:55:00,44.35,44.37,44.33,44.33,59800.0,27.6076,27.6201,27.5952,27.5952,59800.0
2014-06-24 12:00:00,44.34,44.35,44.32,44.33,31500.0,27.6014,27.6076,27.589,27.5952,31500.0
2014-06-24 12:05:00,44.34,44.39,44.3,44.36,359800.0,27.6014,27.6325,27.5765,27.6139,359800.0
2014-06-24 12:10:00,44.36,44.39,44.31,44.35,74500.0,27.6139,27.6325,27.5827,27.6076,74500.0
2014-06-24 12:15:00,44.35,44.36,44.3,44.33,39000.0,27.6076,27.6139,27.5765,27.5952,39000.0
2014-06-24 12:20:00,44.33,44.35,44.29,44.31,35800.0,27.5952,27.6076,27.5703,27.5827,35800.0
2014-06-24 12:25:00,44.3,44.32,44.28,44.31,31600.0,27.5765,27.589,27.5641,27.5827,31600.0
2014-06-24 12:30:00,44.31,44.33,44.28,44.31,25700.0,27.5827,27.5952,27.5641,27.5827,25700.0
2014-06-24 12:35:00,44.31,44.32,44.28,44.3,34100.0,27.5827,27.589,27.5641,27.5765,34100.0
2014-06-24 12:40:00,44.3,44.32,44.25,44.29,70500.0,27.5765,27.589,27.5454,27.5703,70500.0
2014-06-24 12:45:00,44.29,44.32,44.28,44.3,54400.0,27.5703,27.589,27.5641,27.5765,54400.0
2014-06-24 12:50:00,44.29,44.32,44.27,44.3,26900.0,27.5703,27.589,27.5578,27.5765,26900.0
2014-06-24 12:55:00,44.3,44.34,44.28,44.32,63300.0,27.5765,27.6014,27.5641,27.589,63300.0
2014-06-24 13:00:00,44.32,44.34,44.3,44.33,51900.0,27.589,27.6014,27.5765,27.5952,51900.0
2014-06-24 13:05:00,44.33,44.34,44.29,44.33,20800.0,27.5952,27.6014,27.5703,27.5952,20800.0
2014-06-24 13:10:00,44.33,44.34,44.3,44.3,42000.0,27.5952,27.6014,27.5765,27.5765,42000.0
2014-06-24 13:15:00,44.31,44.35,44.3,44.35,75000.0,27.5827,27.6076,27.5765,27.6076,75000.0
2014-06-24 13:20:00,44.34,44.36,44.31,44.32,40300.0,27.6014,27.6139,27.5827,27.589,40300.0
2014-06-24 13:25:00,44.32,44.36,44.32,44.36,39500.0,27.589,27.6139,27.589,27.6139,39500.0
2014-06-24 13:30:00,44.36,44.38,44.31,44.31,49200.0,27.6139,27.6263,27.5827,27.5827,49200.0
2014-06-24 13:35:00,44.3,44.31,44.28,44.28,35200.0,27.5765,27.5827,27.5641,27.5641,35200.0
2014-06-24 13:40:00,44.28,44.3,44.28,44.28,30200.0,27.5641,27.5765,27.5641,27.5641,30200.0
2014-06-24 13:45:00,44.29,44.32,44.29,44.31,30400.0,27.5703,27.589,27.5703,27.5827,30400.0
2014-06-24 13:50:00,44.31,44.36,44.31,44.36,25300.0,27.5827,27.6139,27.5827,27.6139,25300.0
2014-06-24 13:55:00,44.36,44.37,44.33,44.34,33700.0,27.6139,27.6201,27.5952,27.6014,33700.0
2014-06-24 14:00:00,44.34,44.35,44.33,44.33,47500.0,27.6014,27.6076,27.5952,27.5952,47500.0
2014-06-24 14:05:00,44.33,44.36,44.32,44.36,107100.0,27.5952,27.6139,27.589,27.6139,107100.0
2014-06-24 14:10:00,44.36,44.38,44.33,44.33,58300.0,27.6139,27.6263,27.5952,27.5952,58300.0
2014-06-24 14:15:00,44.34,44.35,44.31,44.33,43700.0,27.6014,27.6076,27.5827,27.5952,43700.0
2014-06-24 14:20:00,44.33,44.34,44.29,44.29,42300.0,27.5952,27.6014,27.5703,27.5703,42300.0
2014-06-24 14:25:00,44.3,44.35,44.3,44.33,84800.0,27.5765,27.6076,27.5765,27.5952,84800.0
2014-06-24 14:30:00,44.33,44.34,44.29,44.31,58500.0,27.5952,27.6014,27.5703,27.5827,58500.0
2014-06-24 14:35:00,44.3,44.35,44.3,44.33,46200.0,27.5765,27.6076,27.5765,27.5952,46200.0
2014-06-24 14:40:00,44.33,44.35,44.32,44.34,47600.0,27.5952,27.6076,27.589,27.6014,47600.0
2014-06-24 14:45:00,44.35,44.35,44.31,44.35,49400.0,27.6076,27.6076,27.5827,27.6076,49400.0
2014-06-24 14:50:00,44.34,44.35,44.32,44.33,64200.0,27.6014,27.6076,27.589,27.5952,64200.0
2014-06-24 14:55:00,44.33,44.38,44.33,44.34,83000.0,27.5952,27.6263,27.5952,27.6014,83000.0
2014-06-24 15:00:00,44.34,44.36,44.29,44.33,96500.0,27.6014,27.6139,27.5703,27.5952,96500.0
2014-06-24 15:05:00,44.33,44.33,44.27,44.28,40600.0,27.5952,27.5952,27.5578,27.5641,40600.0
2014-06-24 15:10:00,44.28,44.32,44.26,44.32,80700.0,27.5641,27.589,27.5516,27.589,80700.0
2014-06-24 15:15:00,44.32,44.34,44.3,44.32,55000.0,27.589,27.6014,27.5765,27.589,55000.0
2014-06-24 15:20:00,44.32,44.33,44.27,44.29,67900.0,27.589,27.5952,27.5578,27.5703,67900.0
2014-06-24 15:25:00,44.29,44.32,44.27,44.28,44000.0,27.5703,27.589,27.5578,27.5641,44000.0
2014-06-24 15:30:00,44.28,44.32,44.27,44.27,57500.0,27.5641,27.589,27.5578,27.5578,57500.0
2014-06-24 15:35:00,44.27,44.29,44.25,44.26,89100.0,27.5578,27.5703,27.5454,27.5516,89100.0
2014-06-24 15:40:00,44.26,44.29,44.26,44.27,68600.0,27.5516,27.5703,27.5516,27.5578,68600.0
2014-06-24 15:45:00,44.28,44.28,44.22,44.23,155500.0,27.5641,27.5641,27.5267,27.5329,155500.0
2014-06-24 15:50:00,44.23,44.24,44.21,44.21,75000.0,27.5329,27.5392,27.5205,27.5205,75000.0
2014-06-24 15:55:00,44.21,44.27,44.19,44.19,495100.0,27.5205,27.5578,27.508,27.508,495100.0
2014-06-25 09:30:00,44.22,44.51,44.22,44.48,98400.0,27.5267,27.7072,27.5267,27.6886,98400.0
2014-06-25 09:35:00,44.46,44.46,44.29,44.34,61100.0,27.6761,27.6761,27.5703,27.6014,61100.0
2014-06-25 09:40:00,44.34,44.42,44.3,44.3,56400.0,27.6014,27.6512,27.5765,27.5765,56400.0
2014-06-25 09:45:00,44.3,44.42,44.3,44.39,56900.0,27.5765,27.6512,27.5765,27.6325,56900.0
2014-06-25 09:50:00,44.39,44.47,44.38,44.46,53500.0,27.6325,27.6823,27.6263,27.6761,53500.0
2014-06-25 09:55:00,44.46,44.5,44.44,44.5,40800.0,27.6761,27.701,27.6637,27.701,40800.0
2014-06-25 10:00:00,44.49,44.51,44.44,44.46,54600.0,27.6948,27.7072,27.6637,27.6761,54600.0
2014-06-25 10:05:00,44.46,44.5,44.39,44.39,67800.0,27.6761,27.701,27.6325,27.6325,67800.0
2014-06-25 10:10:00,44.4,44.43,44.36,44.38,102200.0,27.6388,27.6574,27.6139,27.6263,102200.0
2014-06-25 10:15:00,44.39,44.5,44.38,44.5,121200.0,27.6325,27.701,27.6263,27.701,121200.0
2014-06-25 10:20:00,44.5,44.51,44.41,44.43,40000.0,27.701,27.7072,27.645,27.6574,40000.0
2014-06-25 10:25:00,44.44,44.48,44.41,44.48,30700.0,27.6637,27.6886,27.645,27.6886,30700.0
2014-06-25 10:30:00,44.48,44.5,44.43,44.5,48600.0,27.6886,27.701,27.6574,27.701,48600.0
2014-06-25 10:35:00,44.49,44.51,44.45,44.48,39700.0,27.6948,27.7072,27.6699,27.6886,39700.0
2014-06-25 10:40:00,44.48,44.48,44.45,44.48,25800.0,27.6886,27.6886,27.6699,27.6886,25800.0
2014-06-25 10:45:00,44.48,44.49,44.46,44.47,25800.0,27.6886,27.6948,27.6761,27.6823,25800.0
2014-06-25 10:50:00,44.48,44.48,44.41,44.43,23000.0,27.6886,27.6886,27.645,27.6574,23000.0
2014-06-25 10:55:00,44.43,44.48,44.42,44.45,34400.0,27.6574,27.6886,27.6512,27.6699,34400.0
2014-06-25 11:00:00,44.45,44.47,44.44,44.44,39200.0,27.6699,27.6823,27.6637,27.6637,39200.0
2014-06-25 11:05:00,44.44,44.47,44.42,44.42,40800.0,27.6637,27.6823,27.6512,27.6512,40800.0
2014-06-25 11:10:00,44.42,44.46,44.41,44.43,44500.0,27.6512,27.6761,27.645,27.6574,44500.0
2014-06-25 11:15:00,44.43,44.46,44.32,44.39,101600.0,27.6574,27.6761,27.589,27.6325,101600.0
2014-06-25 11:20:00,44.4,44.41,44.37,44.41,26700.0,27.6388,27.645,27.6201,27.645,26700.0
2014-06-25 11:25:00,44.41,44.44,44.41,44.43,45800.0,27.645,27.6637,27.645,27.6574,45800.0
2014-06-25 11:30:00,44.44,44.46,44.41,44.45,49000.0,27.6637,27.6761,27.645,27.6699,49000.0
2014-06-25 11:35:00,44.44,44.49,44.44,44.47,48000.0,27.6637,27.6948,27.6637,27.6823,48000.0
2014-06-25 11:40:00,44.47,44.54,44.46,44.53,72800.0,27.6823,27.7259,27.6761,27.7197,72800.0
2014-06-25 11:45:00,44.53,44.57,44.49,44.56,68700.0,27.7197,27.7446,27.6948,27.7384,68700.0
2014-06-25 11:50:00,44.56,44.59,44.55,44.58,52500.0,27.7384,27.757,27.7321,27.7508,52500.0
2014-06-25 11:55:00,44.57,44.6,44.55,44.59,52600.0,27.7446,27.7633,27.7321,27.757,52600.0
2014-06-25 12:00:00,44.6,44.64,44.59,44.62,161800.0,27.7633,27.7882,27.757,27.7757,161800.0
2014-06-25 12:05:00,44.62,44.64,44.6,44.64,63300.0,27.7757,27.7882,27.7633,27.7882,63300.0
2014-06-25 12:10:00,44.63,44.64,44.62,44.62,40000.0,27.7819,27.7882,27.7757,27.7757,40000.0
2014-06-25 12:15:00,44.62,44.63,44.62,44.63,14700.0,27.7757,27.7819,27.7757,27.7819,14700.0
2014-06-25 12:20:00,44.63,44.64,44.62,44.64,42900.0,27.7819,27.7882,27.7757,27.7882,42900.0
2014-06-25 12:25:00,44.64,44.68,44.64,44.68,44900.0,27.7882,27.8131,27.7882,27.8131,44900.0
2014-06-25 12:30:00,44.68,44.69,44.65,44.65,46500.0,27.8131,27.8193,27.7944,27.7944,46500.0
2014-06-25 12:35:00,44.66,44.66,44.65,44.66,7400.0,27.8006,27.8006,27.7944,27.8006,7400.0
2014-06-25 12:40:00,44.65,44.66,44.65,44.65,10300.0,27.7944,27.8006,27.7944,27.7944,10300.0
2014-06-25 12:45:00,44.66,44.67,44.65,44.66,50400.0,27.8006,27.8068,27.7944,27.8006,50400.0
2014-06-25 12:50:00,44.66,44.68,44.66,44.66,30900.0,27.8006,27.8131,27.8006,27.8006,30900.0
2014-06-25 12:55:00,44.66,44.67,44.63,44.65,39300.0,27.8006,27.8068,27.7819,27.7944,39300.0
2014-06-25 13:00:00,44.65,44.65,44.62,44.63,29900.0,27.7944,27.7944,27.7757,27.7819,29900.0
2014-06-25 13:05:00,44.63,44.63,44.61,44.61,22500.0,27.7819,27.7819,27.7695,27.7695,22500.0
2014-06-25 13:10:00,44.61,44.63,44.59,44.62,29600.0,27.7695,27.7819,27.757,27.7757,29600.0
2014-06-25 13:15:00,44.62,44.62,44.57,44.58,24100.0,27.7757,27.7757,27.7446,27.7508,24100.0
2014-06-25 13:20:00,44.57,44.59,44.57,44.57,19000.0,27.7446,27.757,27.7446,27.7446,19000.0
2014-06-25 13:25:00,44.57,44.57,44.53,44.53,26500.0,27.7446,27.7446,27.7197,27.7197,26500.0
2014-06-25 13:30:00,44.53,44.55,44.5,44.54,34400.0,27.7197,27.7321,27.701,27.7259,34400.0
2014-06-25 13:35:00,44.54,44.54,44.51,44.53,40700.0,27.7259,27.7259,27.7072,27.7197,40700.0
2014-06-25 13:40:00,44.53,44.53,44.5,44.51,33100.0,27.7197,27.7197,27.701,27.7072,33100.0
2014-06-25 13:45:00,44.51,44.52,44.5,44.52,37000.0,27.7072,27.7135,27.701,27.7135,37000.0
2014-06-25 13:50:00,44.51,44.52,44.51,44.51,12400.0,27.7072,27.7135,27.7072,27.7072,12400.0
2014-06-25 13:55:00,44.52,44.55,44.51,44.54,51300.0,27.7135,27.7321,27.7072,27.7259,51300.0
2014-06-25 14:00:00,44.54,44.62,44.54,44.62,59100.0,27.7259,27.7757,27.7259,27.7757,59100.0
2014-06-25 14:05:00,44.61,44.64,44.6,44.61,43700.0,27.7695,27.7882,27.7633,27.7695,43700.0
2014-06-25 14:10:00,44.61,44.64,44.61,44.63,35100.0,27.7695,27.7882,27.7695,27.7819,35100.0
2014-06-25 14:15:00,44.63,44.63,44.59,44.62,30400.0,27.7819,27.7819,27.757,27.7757,30400.0
2014-06-25 14:20:00,44.63,44.66,44.62,44.66,16700.0,27.7819,27.8006,27.7757,27.8006,16700.0
2014-06-25 14:25:00,44.66,44.67,44.63,44.67,29100.0,27.8006,27.8068,27.7819,27.8068,29100.0
2014-06-25 14:30:00,44.67,44.68,44.65,44.66,47000.0,27.8068,27.8131,27.7944,27.8006,47000.0
2014-06-25 14:35:00,44.65,44.68,44.65,44.66,42700.0,27.7944,27.8131,27.7944,27.8006,42700.0
2014-06-25 14:40:00,44.67,44.68,44.64,44.68,29100.0,27.8068,27.8131,27.7882,27.8131,29100.0
2014-06-25 14:45:00,44.68,44.7,44.66,44.7,39200.0,27.8131,27.8255,27.8006,27.8255,39200.0
2014-06-25 14:50:00,44.7,44.7,44.68,44.7,27100.0,27.8255,27.8255,27.8131,27.8255,27100.0
2014-06-25 14:55:00,44.7,44.7,44.67,44.69,39700.0,27.8255,27.8255,27.8068,27.8193,39700.0
2014-06-25 15:00:00,44.68,44.7,44.68,44.68,37900.0,27.8131,27.8255,27.8131,27.8131,37900.0
2014-06-25 15:05:00,44.68,44.71,44.68,44.7,40600.0,27.8131,27.8317,27.8131,27.8255,40600.0
2014-06-25 15:10:00,44.69,44.72,44.69,44.71,41200.0,27.8193,27.838,27.8193,27.8317,41200.0
2014-06-25 15:15:00,44.71,44.72,44.69,44.72,24600.0,27.8317,27.838,27.8193,27.838,24600.0
2014-06-25 15:20:00,44.72,44.75,44.71,44.73,63700.0,27.838,27.8566,27.8317,27.8442,63700.0
2014-06-25 15:25:00,44.73,44.73,44.71,44.73,43400.0,27.8442,27.8442,27.8317,27.8442,43400.0
2014-06-25 15:30:00,44.73,44.74,44.7,44.71,41300.0,27.8442,27.8504,27.8255,27.8317,41300.0
2014-06-25 15:35:00,44.71,44.71,44.69,44.7,32900.0,27.8317,27.8317,27.8193,27.8255,32900.0
2014-06-25 15:40:00,44.7,44.7,44.65,44.66,53200.0,27.8255,27.8255,27.7944,27.8006,53200.0
2014-06-25 15:45:00,44.67,44.68,44.65,44.67,98600.0,27.8068,27.8131,27.7944,27.8068,98600.0
2014-06-25 15:50:00,44.68,44.68,44.62,44.62,92600.0,27.8131,27.8131,27.7757,27.7757,92600.0
2014-06-25 15:55:00,44.63,44.69,44.62,44.66,188800.0,27.7819,27.8193,27.7757,27.8006,188800.0
2014-06-26 09:30:00,44.69,44.69,44.47,44.47,65300.0,27.8193,27.8193,27.6823,27.6823,65300.0
2014-06-26 09:35:00,44.51,44.64,44.48,44.64,59100.0,27.7072,27.7882,27.6886,27.7882,59100.0
2014-06-26 09:40:00,44.64,44.69,44.6,44.66,55500.0,27.7882,27.8193,27.7633,27.8006,55500.0
2014-06-26 09:45:00,44.65,44.69,44.62,44.66,77100.0,27.7944,27.8193,27.7757,27.8006,77100.0
2014-06-26 09:50:00,44.66,44.72,44.62,44.68,68200.0,27.8006,27.838,27.7757,27.8131,68200.0
2014-06-26 09:55:00,44.68,44.71,44.61,44.63,53400.0,27.8131,27.8317,27.7695,27.7819,53400.0
2014-06-26 10:00:00,44.63,44.72,44.63,44.65,64400.0,27.7819,27.838,27.7819,27.7944,64400.0
2014-06-26 10:05:00,44.66,44.67,44.61,44.65,64100.0,27.8006,27.8068,27.7695,27.7944,64100.0
2014-06-26 10:10:00,44.65,44.68,44.64,44.65,54300.0,27.7944,27.8131,27.7882,27.7944,54300.0
2014-06-26 10:15:00,44.65,44.71,44.64,44.68,38100.0,27.7944,27.8317,27.7882,27.8131,38100.0
2014-06-26 10:20:00,44.69,44.69,44.62,44.65,22400.0,27.8193,27.8193,27.7757,27.7944,22400.0
2014-06-26 10:25:00,44.65,44.69,44.65,44.66,55000.0,27.7944,27.8193,27.7944,27.8006,55000.0
2014-06-26 10:30:00,44.66,44.71,44.65,44.71,54200.0,27.8006,27.8317,27.7944,27.8317,54200.0
2014-06-26 10:35:00,44.72,44.72,44.66,44.66,22200.0,27.838,27.838,27.8006,27.8006,22200.0
2014-06-26 10:40:00,44.67,44.69,44.65,44.67,26600.0,27.8068,27.8193,27.7944,27.8068,26600.0
2014-06-26 10:45:00,44.67,44.68,44.64,44.64,25200.0,27.8068,27.8131,27.7882,27.7882,25200.0
2014-06-26 10:50:00,44.64,44.67,44.64,44.66,31800.0,27.7882,27.8068,27.7882,27.8006,31800.0
2014-06-26 10:55:00,44.66,44.69,44.64,44.64,33000.0,27.8006,27.8193,27.7882,27.7882,33000.0
2014-06-26 11:00:00,44.65,44.7,44.64,44.69,21300.0,27.7944,27.8255,27.7882,27.8193,21300.0
2014-06-26 11:05:00,44.69,44.76,44.69,44.75,44500.0,27.8193,27.8629,27.8193,27.8566,44500.0
2014-06-26 11:10:00,44.75,44.79,44.75,44.79,24300.0,27.8566,27.8815,27.8566,27.8815,24300.0
2014-06-26 11:15:00,44.78,44.8,44.74,44.75,14000.0,27.8753,27.8878,27.8504,27.8566,14000.0
2014-06-26 11:20:00,44.75,44.76,44.7,44.72,19700.0,27.8566,27.8629,27.8255,27.838,19700.0
2014-06-26 11:25:00,44.72,44.73,44.71,44.71,14500.0,27.838,27.8442,27.8317,27.8317,14500.0
2014-06-26 11:30:00,44.71,44.71,44.65,44.68,36900.0,27.8317,27.8317,27.7944,27.8131,36900.0
2014-06-26 11:35:00,44.67,44.73,44.67,44.69,28300.0,27.8068,27.8442,27.8068,27.8193,28300.0
2014-06-26 11:40:00,44.69,44.71,44.68,44.7,12800.0,27.8193,27.8317,27.8131,27.8255,12800.0
2014-06-26 11:45:00,44.7,44.73,44.69,44.71,19600.0,27.8255,27.8442,27.8193,27.8317,19600.0
2014-06-26 11:50:00,44.7,44.71,44.69,44.7,18300.0,27.8255,27.8317,27.8193,27.8255,18300.0
2014-06-26 11:55:00,44.68,44.69,44.65,44.68,16000.0,27.8131,27.8193,27.7944,27.8131,16000.0
2014-06-26 12:00:00,44.67,44.7,44.66,44.69,21100.0,27.8068,27.8255,27.8006,27.8193,21100.0
2014-06-26 12:05:00,44.7,44.74,44.7,44.73,31800.0,27.8255,27.8504,27.8255,27.8442,31800.0
2014-06-26 12:10:00,44.74,44.74,44.68,44.7,17000.0,27.8504,27.8504,27.8131,27.8255,17000.0
2014-06-26 12:15:00,44.7,44.7,44.68,44.69,9200.0,27.8255,27.8255,27.8131,27.8193,9200.0
2014-06-26 12:20:00,44.7,44.71,44.68,44.71,14600.0,27.8255,27.8317,27.8131,27.8317,14600.0
2014-06-26 12:25:00,44.71,44.71,44.67,44.71,15500.0,27.8317,27.8317,27.8068,27.8317,15500.0
2014-06-26 12:30:00,44.7,44.72,44.69,44.71,9900.0,27.8255,27.838,27.8193,27.8317,9900.0
2014-06-26 12:35:00,44.71,44.72,44.7,44.71,19600.0,27.8317,27.838,27.8255,27.8317,19600.0
2014-06-26 12:40:00,44.7,44.7,44.68,44.69,6300.0,27.8255,27.8255,27.8131,27.8193,6300.0
2014-06-26 12:45:00,44.69,44.72,44.66,44.71,19100.0,27.8193,27.838,27.8006,27.8317,19100.0
2014-06-26 12:50:00,44.72,44.73,44.7,44.7,11900.0,27.838,27.8442,27.8255,27.8255,11900.0
2014-06-26 12:55:00,44.7,44.72,44.67,44.67,10600.0,27.8255,27.838,27.8068,27.8068,10600.0
2014-06-26 13:00:00,44.67,44.71,44.66,44.71,11600.0,27.8068,27.8317,27.8006,27.8317,11600.0
2014-06-26 13:05:00,44.72,44.73,44.69,44.72,11100.0,27.838,27.8442,27.8193,27.838,11100.0
2014-06-26 13:10:00,44.73,44.73,44.7,44.7,5700.0,27.8442,27.8442,27.8255,27.8255,5700.0
2014-06-26 13:15:00,44.69,44.72,44.69,44.7,12700.0,27.8193,27.838,27.8193,27.8255,12700.0
2014-06-26 13:20:00,44.69,44.75,44.69,44.75,18600.0,27.8193,27.8566,27.8193,27.8566,18600.0
2014-06-26 13:25:00,44.75,44.77,44.71,44.73,20800.0,27.8566,27.8691,27.8317,27.8442,20800.0
2014-06-26 13:30:00,44.74,44.74,44.72,44.72,4700.0,27.8504,27.8504,27.838,27.838,4700.0
2014-06-26 13:35:00,44.73,44.77,44.72,44.76,16500.0,27.8442,27.8691,27.838,27.8629,16500.0
2014-06-26 13:40:00,44.77,44.77,44.75,44.75,22800.0,27.8691,27.8691,27.8566,27.8566,22800.0
2014-06-26 13:45:00,44.75,44.76,44.73,44.75,17500.0,27.8566,27.8629,27.8442,27.8566,17500.0
2014-06-26 13:50:00,44.75,44.76,44.73,44.75,24800.0,27.8566,27.8629,27.8442,27.8566,24800.0
2014-06-26 13:55:00,44.75,44.75,44.73,44.74,13600.0,27.8566,27.8566,27.8442,27.8504,13600.0
2014-06-26 14:00:00,44.73,44.77,44.73,44.77,22800.0,27.8442,27.8691,27.8442,27.8691,22800.0
2014-06-26 14:05:00,44.76,44.79,44.75,44.77,44800.0,27.8629,27.8815,27.8566,27.8691,44800.0
2014-06-26 14:10:00,44.76,44.79,44.75,44.76,18200.0,27.8629,27.8815,27.8566,27.8629,18200.0
2014-06-26 14:15:00,44.77,44.8,44.76,44.78,27300.0,27.8691,27.8878,27.8629,27.8753,27300.0
2014-06-26 14:20:00,44.79,44.79,44.76,44.78,21500.0,27.8815,27.8815,27.8629,27.8753,21500.0
2014-06-26 14:25:00,44.77,44.78,44.75,44.77,17000.0,27.8691,27.8753,27.8566,27.8691,17000.0
2014-06-26 14:30:00,44.77,44.77,44.72,44.75,19000.0,27.8691,27.8691,27.838,27.8566,19000.0
2014-06-26 14:35:00,44.75,44.78,44.75,44.77,22800.0,27.8566,27.8753,27.8566,27.8691,22800.0
2014-06-26 14:40:00,44.77,44.78,44.75,44.75,9700.0,27.8691,27.8753,27.8566,27.8566,9700.0
2014-06-26 14:45:00,44.75,44.77,44.74,44.74,37100.0,27.8566,27.8691,27.8504,27.8504,37100.0
2014-06-26 14:50:00,44.74,44.76,44.73,44.73,42800.0,27.8504,27.8629,27.8442,27.8442,42800.0
2014-06-26 14:55:00,44.73,44.74,44.71,44.72,15600.0,27.8442,27.8504,27.8317,27.838,15600.0
2014-06-26 15:00:00,44.72,44.76,44.72,44.75,33200.0,27.838,27.8629,27.838,27.8566,33200.0
2014-06-26 15:05:00,44.74,44.8,44.74,44.79,30200.0,27.8504,27.8878,27.8504,27.8815,30200.0
2014-06-26 15:10:00,44.79,44.8,44.77,44.77,35500.0,27.8815,27.8878,27.8691,27.8691,35500.0
2014-06-26 15:15:00,44.78,44.8,44.76,44.78,30200.0,27.8753,27.8878,27.8629,27.8753,30200.0
2014-06-26 15:20:00,44.78,44.78,44.75,44.77,31500.0,27.8753,27.8753,27.8566,27.8691,31500.0
2014-06-26 15:25:00,44.77,44.78,44.76,44.76,29000.0,27.8691,27.8753,27.8629,27.8629,29000.0
2014-06-26 15:30:00,44.76,44.79,44.76,44.79,30900.0,27.8629,27.8815,27.8629,27.8815,30900.0
2014-06-26 15:35:00,44.79,44.79,44.75,44.75,33300.0,27.8815,27.8815,27.8566,27.8566,33300.0
2014-06-26 15:40:00,44.76,44.79,44.74,44.76,44500.0,27.8629,27.8815,27.8504,27.8629,44500.0
2014-06-26 15:45:00,44.77,44.82,44.77,44.82,82100.0,27.8691,27.9002,27.8691,27.9002,82100.0
2014-06-26 15:50:00,44.81,44.82,44.79,44.82,75000.0,27.894,27.9002,27.8815,27.9002,75000.0
2014-06-26 15:55:00,44.81,44.82,44.8,44.81,121300.0,27.894,27.9002,27.8878,27.894,121300.0
2014-06-27 09:30:00,44.65,44.77,44.58,44.62,57900.0,27.7944,27.8691,27.7508,27.7757,57900.0
2014-06-27 09:35:00,44.64,44.67,44.62,44.65,12700.0,27.7882,27.8068,27.7757,27.7944,12700.0
2014-06-27 09:40:00,44.63,44.67,44.61,44.64,15000.0,27.7819,27.8068,27.7695,27.7882,15000.0
2014-06-27 09:45:00,44.63,44.73,44.63,44.66,22400.0,27.7819,27.8442,27.7819,27.8006,22400.0
2014-06-27 09:50:00,44.65,44.71,44.65,44.69,15500.0,27.7944,27.8317,27.7944,27.8193,15500.0
2014-06-27 09:55:00,44.71,44.72,44.66,44.68,13800.0,27.8317,27.838,27.8006,27.8131,13800.0
2014-06-27 10:00:00,44.68,44.75,44.68,44.73,17700.0,27.8131,27.8566,27.8131,27.8442,17700.0
2014-06-27 10:05:00,44.73,44.75,44.7,44.75,25000.0,27.8442,27.8566,27.8255,27.8566,25000.0
2014-06-27 10:10:00,44.75,44.81,44.74,44.8,26200.0,27.8566,27.894,27.8504,27.8878,26200.0
2014-06-27 10:15:00,44.8,44.83,44.77,44.82,22900.0,27.8878,27.9064,27.8691,27.9002,22900.0
2014-06-27 10:20:00,44.82,44.9,44.8,44.85,35400.0,27.9002,27.95,27.8878,27.9189,35400.0
2014-06-27 10:25:00,44.85,44.9,44.82,44.9,18300.0,27.9189,27.95,27.9002,27.95,18300.0
2014-06-27 10:30:00,44.9,44.92,44.88,44.9,25600.0,27.95,27.9625,27.9376,27.95,25600.0
2014-06-27 10:35:00,44.91,44.93,44.89,44.91,13800.0,27.9562,27.9687,27.9438,27.9562,13800.0
2014-06-27 10:40:00,44.91,44.96,44.91,44.96,24400.0,27.9562,27.9874,27.9562,27.9874,24400.0
2014-06-27 10:45:00,44.96,44.98,44.95,44.95,36700.0,27.9874,27.9998,27.9811,27.9811,36700.0
2014-06-27 10:50:00,44.95,45.06,44.95,45.05,150700.0,27.9811,28.0496,27.9811,28.0434,150700.0
2014-06-27 10:55:00,45.04,45.08,45.03,45.04,45300.0,28.0372,28.0621,28.0309,28.0372,45300.0
2014-06-27 11:00:00,45.04,45.06,45.02,45.02,40100.0,28.0372,28.0496,28.0247,28.0247,40100.0
2014-06-27 11:05:00,45.02,45.06,45.01,45.03,28400.0,28.0247,28.0496,28.0185,28.0309,28400.0
2014-06-27 11:10:00,45.03,45.08,45.0,45.07,26500.0,28.0309,28.0621,28.0123,28.0558,26500.0
2014-06-27 11:15:00,45.07,45.07,45.02,45.05,45600.0,28.0558,28.0558,28.0247,28.0434,45600.0
2014-06-27 11:20:00,45.06,45.08,45.05,45.06,36700.0,28.0496,28.0621,28.0434,28.0496,36700.0
2014-06-27 11:25:00,45.07,45.09,45.06,45.08,37100.0,28.0558,28.0683,28.0496,28.0621,37100.0
2014-06-27 11:30:00,45.07,45.09,45.05,45.08,44600.0,28.0558,28.0683,28.0434,28.0621,44600.0
2014-06-27 11:35:00,45.08,45.15,45.08,45.15,73700.0,28.0621,28.1056,28.0621,28.1056,73700.0
2014-06-27 11:40:00,45.15,45.15,45.08,45.1,57800.0,28.1056,28.1056,28.0621,28.0745,57800.0
2014-06-27 11:45:00,45.1,45.14,45.08,45.12,42100.0,28.0745,28.0994,28.0621,28.087,42100.0
2014-06-27 11:50:00,45.11,45.12,45.08,45.08,26800.0,28.0807,28.087,28.0621,28.0621,26800.0
2014-06-27 11:55:00,45.08,45.12,45.07,45.12,12000.0,28.0621,28.087,28.0558,28.087,12000.0
2014-06-27 12:00:00,45.12,45.14,45.1,45.1,29200.0,28.087,28.0994,28.0745,28.0745,29200.0
2014-06-27 12:05:00,45.09,45.13,45.09,45.12,25900.0,28.0683,28.0932,28.0683,28.087,25900.0
2014-06-27 12:10:00,45.13,45.14,45.1,45.1,19400.0,28.0932,28.0994,28.0745,28.0745,19400.0
2014-06-27 12:15:00,45.09,45.1,45.07,45.1,17100.0,28.0683,28.0745,28.0558,28.0745,17100.0
2014-06-27 12:20:00,45.1,45.1,45.05,45.05,11200.0,28.0745,28.0745,28.0434,28.0434,11200.0
2014-06-27 12:25:00,45.05,45.07,45.05,45.07,13000.0,28.0434,28.0558,28.0434,28.0558,13000.0
2014-06-27 12:30:00,45.07,45.08,45.06,45.06,13800.0,28.0558,28.0621,28.0496,28.0496,13800.0
2014-06-27 12:35:00,45.07,45.07,45.03,45.03,22800.0,28.0558,28.0558,28.0309,28.0309,22800.0
2014-06-27 12:40:00,45.03,45.07,45.03,45.03,25800.0,28.0309,28.0558,28.0309,28.0309,25800.0
2014-06-27 12:45:00,45.03,45.05,45.0,45.01,51200.0,28.0309,28.0434,28.0123,28.0185,51200.0
2014-06-27 12:50:00,45.01,45.01,44.99,45.0,11100.0,28.0185,28.0185,28.006,28.0123,11100.0
2014-06-27 12:55:00,45.0,45.03,44.99,45.03,17400.0,28.0123,28.0309,28.006,28.0309,17400.0
2014-06-27 13:00:00,45.02,45.04,45.01,45.04,9200.0,28.0247,28.0372,28.0185,28.0372,9200.0
2014-06-27 13:05:00,45.04,45.09,45.04,45.04,18800.0,28.0372,28.0683,28.0372,28.0372,18800.0
2014-06-27 13:10:00,45.03,45.1,45.03,45.09,20900.0,28.0309,28.0745,28.0309,28.0683,20900.0
2014-06-27 13:15:00,45.09,45.09,45.01,45.05,22600.0,28.0683,28.0683,28.0185,28.0434,22600.0
2014-06-27 13:20:00,45.04,45.09,45.04,45.09,13800.0,28.0372,28.0683,28.0372,28.0683,13800.0
2014-06-27 13:25:00,45.09,45.1,45.06,45.08,23900.0,28.0683,28.0745,28.0496,28.0621,23900.0
2014-06-27 13:30:00,45.08,45.1,45.07,45.09,24800.0,28.0621,28.0745,28.0558,28.0683,24800.0
2014-06-27 13:35:00,45.09,45.1,45.06,45.09,22000.0,28.0683,28.0745,28.0496,28.0683,22000.0
2014-06-27 13:40:00,45.1,45.15,45.09,45.15,27800.0,28.0745,28.1056,28.0683,28.1056,27800.0
2014-06-27 13:45:00,45.14,45.16,45.11,45.16,23900.0,28.0994,28.1119,28.0807,28.1119,23900.0
2014-06-27 13:50:00,45.15,45.17,45.14,45.17,45600.0,28.1056,28.1181,28.0994,28.1181,45600.0
2014-06-27 13:55:00,45.17,45.18,45.13,45.15,79400.0,28.1181,28.1243,28.0932,28.1056,79400.0
2014-06-27 14:00:00,45.15,45.19,45.14,45.19,46700.0,28.1056,28.1305,28.0994,28.1305,46700.0
2014-06-27 14:05:00,45.19,45.19,45.16,45.19,16600.0,28.1305,28.1305,28.1119,28.1305,16600.0
2014-06-27 14:10:00,45.19,45.19,45.16,45.18,26300.0,28.1305,28.1305,28.1119,28.1243,26300.0
2014-06-27 14:15:00,45.18,45.19,45.16,45.16,20700.0,28.1243,28.1305,28.1119,28.1119,20700.0
2014-06-27 14:20:00,45.17,45.18,45.16,45.17,24900.0,28.1181,28.1243,28.1119,28.1181,24900.0
2014-06-27 14:25:00,45.17,45.19,45.16,45.19,32300.0,28.1181,28.1305,28.1119,28.1305,32300.0
2014-06-27 14:30:00,45.19,45.21,45.18,45.21,24100.0,28.1305,28.143,28.1243,28.143,24100.0
2014-06-27 14:35:00,45.21,45.21,45.17,45.18,24400.0,28.143,28.143,28.1181,28.1243,24400.0
2014-06-27 14:40:00,45.18,45.2,45.16,45.19,28500.0,28.1243,28.1368,28.1119,28.1305,28500.0
2014-06-27 14:45:00,45.19,45.2,45.16,45.16,24000.0,28.1305,28.1368,28.1119,28.1119,24000.0
2014-06-27 14:50:00,45.16,45.17,45.12,45.12,30200.0,28.1119,28.1181,28.087,28.087,30200.0
2014-06-27 14:55:00,45.12,45.13,45.08,45.08,28800.0,28.087,28.0932,28.0621,28.0621,28800.0
2014-06-27 15:00:00,45.09,45.12,45.07,45.12,31100.0,28.0683,28.087,28.0558,28.087,31100.0
2014-06-27 15:05:00,45.12,45.12,45.09,45.09,22000.0,28.087,28.087,28.0683,28.0683,22000.0
2014-06-27 15:10:00,45.1,45.1,45.06,45.09,49800.0,28.0745,28.0745,28.0496,28.0683,49800.0
2014-06-27 15:15:00,45.09,45.09,45.03,45.03,32800.0,28.0683,28.0683,28.0309,28.0309,32800.0
2014-06-27 15:20:00,45.03,45.07,45.02,45.04,58300.0,28.0309,28.0558,28.0247,28.0372,58300.0
2014-06-27 15:25:00,45.03,45.07,45.03,45.05,30700.0,28.0309,28.0558,28.0309,28.0434,30700.0
2014-06-27 15:30:00,45.05,45.1,45.04,45.08,74100.0,28.0434,28.0745,28.0372,28.0621,74100.0
2014-06-27 15:35:00,45.08,45.09,45.07,45.07,30000.0,28.0621,28.0683,28.0558,28.0558,30000.0
2014-06-27 15:40:00,45.07,45.1,45.07,45.09,42400.0,28.0558,28.0745,28.0558,28.0683,42400.0
2014-06-27 15:45:00,45.08,45.09,45.01,45.04,133000.0,28.0621,28.0683,28.0185,28.0372,133000.0
2014-06-27 15:50:00,45.03,45.07,45.02,45.07,170500.0,28.0309,28.0558,28.0247,28.0558,170500.0
2014-06-27 15:55:00,45.07,45.07,45.04,45.06,141300.0,28.0558,28.0558,28.0372,28.0496,141300.0
2014-06-30 09:30:00,45.18,45.23,45.11,45.13,133300.0,28.1243,28.1554,28.0807,28.0932,133300.0
2014-06-30 09:35:00,45.13,45.19,45.09,45.19,65900.0,28.0932,28.1305,28.0683,28.1305,65900.0
2014-06-30 09:40:00,45.19,45.25,45.14,45.14,31600.0,28.1305,28.1679,28.0994,28.0994,31600.0
2014-06-30 09:45:00,45.12,45.16,45.09,45.14,38300.0,28.087,28.1119,28.0683,28.0994,38300.0
2014-06-30 09:50:00,45.14,45.22,45.14,45.21,35700.0,28.0994,28.1492,28.0994,28.143,35700.0
2014-06-30 09:55:00,45.2,45.29,45.2,45.28,53800.0,28.1368,28.1928,28.1368,28.1866,53800.0
2014-06-30 10:00:00,45.29,45.38,45.28,45.38,80800.0,28.1928,28.2488,28.1866,28.2488,80800.0
2014-06-30 10:05:00,45.39,45.45,45.36,45.37,107600.0,28.255,28.2924,28.2364,28.2426,107600.0
2014-06-30 10:10:00,45.38,45.45,45.37,45.44,78800.0,28.2488,28.2924,28.2426,28.2862,78800.0
2014-06-30 10:15:00,45.44,45.48,45.42,45.48,85000.0,28.2862,28.3111,28.2737,28.3111,85000.0
2014-06-30 10:20:00,45.48,45.58,45.48,45.5,230700.0,28.3111,28.3733,28.3111,28.3235,230700.0
2014-06-30 10:25:00,45.5,45.52,45.47,45.5,137400.0,28.3235,28.336,28.3048,28.3235,137400.0
2014-06-30 10:30:00,45.5,45.5,45.4,45.42,53400.0,28.3235,28.3235,28.2613,28.2737,53400.0
2014-06-30 10:35:00,45.42,45.43,45.37,45.42,47900.0,28.2737,28.2799,28.2426,28.2737,47900.0
2014-06-30 10:40:00,45.41,45.43,45.36,45.38,22700.0,28.2675,28.2799,28.2364,28.2488,22700.0
2014-06-30 10:45:00,45.38,45.42,45.36,45.36,24600.0,28.2488,28.2737,28.2364,28.2364,24600.0
2014-06-30 10:50:00,45.36,45.39,45.33,45.35,32800.0,28.2364,28.255,28.2177,28.2301,32800.0
2014-06-30 10:55:00,45.34,45.34,45.26,45.27,98900.0,28.2239,28.2239,28.1741,28.1803,98900.0
2014-06-30 11:00:00,45.28,45.3,45.24,45.25,83600.0,28.1866,28.199,28.1617,28.1679,83600.0
2014-06-30 11:05:00,45.24,45.25,45.21,45.22,32300.0,28.1617,28.1679,28.143,28.1492,32300.0
2014-06-30 11:10:00,45.22,45.26,45.21,45.26,31400.0,28.1492,28.1741,28.143,28.1741,31400.0
2014-06-30 11:15:00,45.26,45.31,45.26,45.31,12000.0,28.1741,28.2052,28.1741,28.2052,12000.0
2014-06-30 11:20:00,45.3,45.33,45.27,45.27,30800.0,28.199,28.2177,28.1803,28.1803,30800.0
2014-06-30 11:25:00,45.27,45.31,45.24,45.24,18300.0,28.1803,28.2052,28.1617,28.1617,18300.0
2014-06-30 11:30:00,45.24,45.27,45.2,45.2,21300.0,28.1617,28.1803,28.1368,28.1368,21300.0
2014-06-30 11:35:00,45.2,45.26,45.18,45.24,42300.0,28.1368,28.1741,28.1243,28.1617,42300.0
2014-06-30 11:40:00,45.24,45.28,45.23,45.25,27400.0,28.1617,28.1866,28.1554,28.1679,27400.0
2014-06-30 11:45:00,45.26,45.28,45.25,45.27,22500.0,28.1741,28.1866,28.1679,28.1803,22500.0
2014-06-30 11:50:00,45.27,45.28,45.23,45.23,22000.0,28.1803,28.1866,28.1554,28.1554,22000.0
2014-06-30 11:55:00,45.23,45.29,45.22,45.29,17700.0,28.1554,28.1928,28.1492,28.1928,17700.0
2014-06-30 12:00:00,45.28,45.28,45.24,45.26,42600.0,28.1866,28.1866,28.1617,28.1741,42600.0
2014-06-30 12:05:00,45.26,45.3,45.26,45.29,26800.0,28.1741,28.199,28.1741,28.1928,26800.0
2014-06-30 12:10:00,45.28,45.29,45.23,45.24,10500.0,28.1866,28.1928,28.1554,28.1617,10500.0
2014-06-30 12:15:00,45.23,45.27,45.22,45.27,17300.0,28.1554,28.1803,28.1492,28.1803,17300.0
2014-06-30 12:20:00,45.26,45.3,45.26,45.29,16300.0,28.1741,28.199,28.1741,28.1928,16300.0
2014-06-30 12:25:00,45.28,45.3,45.26,45.26,9600.0,28.1866,28.199,28.1741,28.1741,9600.0
2014-06-30 12:30:00,45.27,45.28,45.24,45.27,16200.0,28.1803,28.1866,28.1617,28.1803,16200.0
2014-06-30 12:35:00,45.27,45.28,45.27,45.28,6500.0,28.1803,28.1866,28.1803,28.1866,6500.0
2014-06-30 12:40:00,45.27,45.28,45.26,45.26,8900.0,28.1803,28.1866,28.1741,28.1741,8900.0
2014-06-30 12:45:00,45.27,45.27,45.25,45.27,7200.0,28.1803,28.1803,28.1679,28.1803,7200.0
2014-06-30 12:50:00,45.27,45.29,45.26,45.29,5700.0,28.1803,28.1928,28.1741,28.1928,5700.0
2014-06-30 12:55:00,45.29,45.29,45.28,45.29,8600.0,28.1928,28.1928,28.1866,28.1928,8600.0
2014-06-30 13:00:00,45.29,45.33,45.28,45.3,34400.0,28.1928,28.2177,28.1866,28.199,34400.0
2014-06-30 13:05:00,45.29,45.32,45.29,45.3,13100.0,28.1928,28.2115,28.1928,28.199,13100.0
2014-06-30 13:10:00,45.3,45.32,45.3,45.32,13800.0,28.199,28.2115,28.199,28.2115,13800.0
2014-06-30 13:15:00,45.32,45.33,45.29,45.3,24500.0,28.2115,28.2177,28.1928,28.199,24500.0
2014-06-30 13:20:00,45.3,45.31,45.3,45.3,8100.0,28.199,28.2052,28.199,28.199,8100.0
2014-06-30 13:25:00,45.29,45.3,45.26,45.27,10200.0,28.1928,28.199,28.1741,28.1803,10200.0
2014-06-30 13:30:00,45.28,45.3,45.25,45.28,47300.0,28.1866,28.199,28.1679,28.1866,47300.0
2014-06-30 13:35:00,45.28,45.3,45.27,45.29,28000.0,28.1866,28.199,28.1803,28.1928,28000.0
2014-06-30 13:40:00,45.28,45.29,45.27,45.28,15500.0,28.1866,28.1928,28.1803,28.1866,15500.0
2014-06-30 13:45:00,45.28,45.29,45.24,45.25,35500.0,28.1866,28.1928,28.1617,28.1679,35500.0
2014-06-30 13:50:00,45.25,45.29,45.25,45.28,31700.0,28.1679,28.1928,28.1679,28.1866,31700.0
2014-06-30 13:55:00,45.28,45.28,45.27,45.28,18800.0,28.1866,28.1866,28.1803,28.1866,18800.0
2014-06-30 14:00:00,45.28,45.3,45.28,45.3,21200.0,28.1866,28.199,28.1866,28.199,21200.0
2014-06-30 14:05:00,45.3,45.31,45.29,45.29,28000.0,28.199,28.2052,28.1928,28.1928,28000.0
2014-06-30 14:10:00,45.28,45.29,45.26,45.26,20600.0,28.1866,28.1928,28.1741,28.1741,20600.0
2014-06-30 14:15:00,45.27,45.28,45.23,45.24,41300.0,28.1803,28.1866,28.1554,28.1617,41300.0
2014-06-30 14:20:00,45.25,45.26,45.24,45.25,8400.0,28.1679,28.1741,28.1617,28.1679,8400.0
2014-06-30 14:25:00,45.26,45.28,45.24,45.28,31200.0,28.1741,28.1866,28.1617,28.1866,31200.0
2014-06-30 14:30:00,45.28,45.29,45.27,45.27,10300.0,28.1866,28.1928,28.1803,28.1803,10300.0
2014-06-30 14:35:00,45.28,45.28,45.25,45.27,52000.0,28.1866,28.1866,28.1679,28.1803,52000.0
2014-06-30 14:40:00,45.27,45.29,45.27,45.27,14700.0,28.1803,28.1928,28.1803,28.1803,14700.0
2014-06-30 14:45:00,45.27,45.28,45.25,45.27,28500.0,28.1803,28.1866,28.1679,28.1803,28500.0
2014-06-30 14:50:00,45.27,45.31,45.26,45.31,18200.0,28.1803,28.2052,28.1741,28.2052,18200.0
2014-06-30 14:55:00,45.31,45.31,45.29,45.3,23900.0,28.2052,28.2052,28.1928,28.199,23900.0
2014-06-30 15:00:00,45.3,45.38,45.3,45.38,40300.0,28.199,28.2488,28.199,28.2488,40300.0
2014-06-30 15:05:00,45.39,45.46,45.38,45.46,104000.0,28.255,28.2986,28.2488,28.2986,104000.0
2014-06-30 15:10:00,45.46,45.47,45.41,45.42,30100.0,28.2986,28.3048,28.2675,28.2737,30100.0
2014-06-30 15:15:00,45.42,45.42,45.37,45.39,44800.0,28.2737,28.2737,28.2426,28.255,44800.0
2014-06-30 15:20:00,45.4,45.4,45.38,45.4,51800.0,28.2613,28.2613,28.2488,28.2613,51800.0
2014-06-30 15:25:00,45.4,45.4,45.38,45.4,36200.0,28.2613,28.2613,28.2488,28.2613,36200.0
2014-06-30 15:30:00,45.4,45.44,45.4,45.4,50400.0,28.2613,28.2862,28.2613,28.2613,50400.0
2014-06-30 15:35:00,45.41,45.41,45.37,45.39,60900.0,28.2675,28.2675,28.2426,28.255,60900.0
2014-06-30 15:40:00,45.39,45.39,45.31,45.33,87900.0,28.255,28.255,28.2052,28.2177,87900.0
2014-06-30 15:45:00,45.32,45.39,45.31,45.33,117800.0,28.2115,28.255,28.2052,28.2177,117800.0
2014-06-30 15:50:00,45.34,45.36,45.32,45.33,143500.0,28.2239,28.2364,28.2115,28.2177,143500.0
2014-06-30 15:55:00,45.33,45.37,45.32,45.36,224700.0,28.2177,28.2426,28.2115,28.2364,224700.0
2014-07-01 09:30:00,45.37,45.37,45.02,45.04,104500.0,28.2426,28.2426,28.0247,28.0372,104500.0
2014-07-01 09:35:00,45.03,45.12,44.96,45.08,81200.0,28.0309,28.087,27.9874,28.0621,81200.0
2014-07-01 09:40:00,45.09,45.09,45.0,45.04,23800.0,28.0683,28.0683,28.0123,28.0372,23800.0
2014-07-01 09:45:00,45.04,45.1,45.04,45.07,35000.0,28.0372,28.0745,28.0372,28.0558,35000.0
2014-07-01 09:50:00,45.07,45.1,45.05,45.09,35300.0,28.0558,28.0745,28.0434,28.0683,35300.0
2014-07-01 09:55:00,45.08,45.11,45.06,45.1,25100.0,28.0621,28.0807,28.0496,28.0745,25100.0
2014-07-01 10:00:00,45.1,45.14,45.06,45.11,34200.0,28.0745,28.0994,28.0496,28.0807,34200.0
2014-07-01 10:05:00,45.11,45.16,45.09,45.13,35800.0,28.0807,28.1119,28.0683,28.0932,35800.0
2014-07-01 10:10:00,45.13,45.17,45.09,45.11,37800.0,28.0932,28.1181,28.0683,28.0807,37800.0
2014-07-01 10:15:00,45.11,45.11,45.06,45.09,39300.0,28.0807,28.0807,28.0496,28.0683,39300.0
2014-07-01 10:20:00,45.1,45.16,45.08,45.15,30900.0,28.0745,28.1119,28.0621,28.1056,30900.0
2014-07-01 10:25:00,45.14,45.15,45.11,45.12,28900.0,28.0994,28.1056,28.0807,28.087,28900.0
2014-07-01 10:30:00,45.12,45.22,45.1,45.21,33700.0,28.087,28.1492,28.0745,28.143,33700.0
2014-07-01 10:35:00,45.21,45.22,45.15,45.16,20100.0,28.143,28.1492,28.1056,28.1119,20100.0
2014-07-01 10:40:00,45.16,45.21,45.16,45.2,53300.0,28.1119,28.143,28.1119,28.1368,53300.0
2014-07-01 10:45:00,45.19,45.2,45.13,45.17,53400.0,28.1305,28.1368,28.0932,28.1181,53400.0
2014-07-01 10:50:00,45.18,45.21,45.17,45.19,32300.0,28.1243,28.143,28.1181,28.1305,32300.0
2014-07-01 10:55:00,45.19,45.28,45.19,45.24,22500.0,28.1305,28.1866,28.1305,28.1617,22500.0
2014-07-01 11:00:00,45.23,45.24,45.2,45.22,30700.0,28.1554,28.1617,28.1368,28.1492,30700.0
2014-07-01 11:05:00,45.22,45.23,45.19,45.19,32800.0,28.1492,28.1554,28.1305,28.1305,32800.0
2014-07-01 11:10:00,45.2,45.21,45.17,45.2,31400.0,28.1368,28.143,28.1181,28.1368,31400.0
2014-07-01 11:15:00,45.2,45.23,45.18,45.19,29300.0,28.1368,28.1554,28.1243,28.1305,29300.0
2014-07-01 11:20:00,45.19,45.22,45.18,45.22,45800.0,28.1305,28.1492,28.1243,28.1492,45800.0
2014-07-01 11:25:00,45.21,45.22,45.19,45.21,23000.0,28.143,28.1492,28.1305,28.143,23000.0
2014-07-01 11:30:00,45.21,45.21,45.17,45.18,22400.0,28.143,28.143,28.1181,28.1243,22400.0
2014-07-01 11:35:00,45.19,45.2,45.16,45.16,19100.0,28.1305,28.1368,28.1119,28.1119,19100.0
2014-07-01 11:40:00,45.17,45.18,45.15,45.17,23100.0,28.1181,28.1243,28.1056,28.1181,23100.0
2014-07-01 11:45:00,45.16,45.18,45.15,45.16,17900.0,28.1119,28.1243,28.1056,28.1119,17900.0
2014-07-01 11:50:00,45.16,45.18,45.15,45.15,54800.0,28.1119,28.1243,28.1056,28.1056,54800.0
2014-07-01 11:55:00,45.15,45.17,45.15,45.15,20300.0,28.1056,28.1181,28.1056,28.1056,20300.0
2014-07-01 12:00:00,45.16,45.2,45.16,45.19,22300.0,28.1119,28.1368,28.1119,28.1305,22300.0
2014-07-01 12:05:00,45.19,45.21,45.18,45.19,17500.0,28.1305,28.143,28.1243,28.1305,17500.0
2014-07-01 12:10:00,45.2,45.22,45.19,45.21,28200.0,28.1368,28.1492,28.1305,28.143,28200.0
2014-07-01 12:15:00,45.2,45.2,45.18,45.2,21300.0,28.1368,28.1368,28.1243,28.1368,21300.0
2014-07-01 12:20:00,45.2,45.22,45.19,45.22,17200.0,28.1368,28.1492,28.1305,28.1492,17200.0
2014-07-01 12:25:00,45.21,45.23,45.2,45.22,19500.0,28.143,28.1554,28.1368,28.1492,19500.0
2014-07-01 12:30:00,45.22,45.25,45.21,45.21,36900.0,28.1492,28.1679,28.143,28.143,36900.0
2014-07-01 12:35:00,45.22,45.27,45.21,45.26,40900.0,28.1492,28.1803,28.143,28.1741,40900.0
2014-07-01 12:40:00,45.26,45.28,45.26,45.26,33700.0,28.1741,28.1866,28.1741,28.1741,33700.0
2014-07-01 12:45:00,45.26,45.28,45.25,45.27,55700.0,28.1741,28.1866,28.1679,28.1803,55700.0
2014-07-01 12:50:00,45.28,45.32,45.27,45.3,18000.0,28.1866,28.2115,28.1803,28.199,18000.0
2014-07-01 12:55:00,45.3,45.31,45.28,45.29,13500.0,28.199,28.2052,28.1866,28.1928,13500.0
2014-07-01 13:00:00,45.29,45.32,45.28,45.31,31400.0,28.1928,28.2115,28.1866,28.2052,31400.0
2014-07-01 13:05:00,45.3,45.3,45.26,45.26,17600.0,28.199,28.199,28.1741,28.1741,17600.0
2014-07-01 13:10:00,45.25,45.28,45.24,45.27,16700.0,28.1679,28.1866,28.1617,28.1803,16700.0
2014-07-01 13:15:00,45.28,45.29,45.26,45.26,8300.0,28.1866,28.1928,28.1741,28.1741,8300.0
2014-07-01 13:20:00,45.27,45.28,45.25,45.26,13600.0,28.1803,28.1866,28.1679,28.1741,13600.0
2014-07-01 13:25:00,45.26,45.26,45.25,45.26,13000.0,28.1741,28.1741,28.1679,28.1741,13000.0
2014-07-01 13:30:00,45.26,45.27,45.23,45.23,21000.0,28.1741,28.1803,28.1554,28.1554,21000.0
2014-07-01 13:35:00,45.23,45.24,45.2,45.2,11000.0,28.1554,28.1617,28.1368,28.1368,11000.0
2014-07-01 13:40:00,45.2,45.23,45.2,45.2,26100.0,28.1368,28.1554,28.1368,28.1368,26100.0
2014-07-01 13:45:00,45.2,45.22,45.15,45.16,26000.0,28.1368,28.1492,28.1056,28.1119,26000.0
2014-07-01 13:50:00,45.16,45.2,45.15,45.19,35700.0,28.1119,28.1368,28.1056,28.1305,35700.0
2014-07-01 13:55:00,45.18,45.19,45.16,45.18,25900.0,28.1243,28.1305,28.1119,28.1243,25900.0
2014-07-01 14:00:00,45.17,45.2,45.16,45.16,19600.0,28.1181,28.1368,28.1119,28.1119,19600.0
2014-07-01 14:05:00,45.16,45.23,45.16,45.22,50000.0,28.1119,28.1554,28.1119,28.1492,50000.0
2014-07-01 14:10:00,45.22,45.22,45.19,45.2,43100.0,28.1492,28.1492,28.1305,28.1368,43100.0
2014-07-01 14:15:00,45.19,45.22,45.19,45.2,44900.0,28.1305,28.1492,28.1305,28.1368,44900.0
2014-07-01 14:20:00,45.2,45.21,45.19,45.19,15900.0,28.1368,28.143,28.1305,28.1305,15900.0
2014-07-01 14:25:00,45.19,45.19,45.17,45.18,12800.0,28.1305,28.1305,28.1181,28.1243,12800.0
2014-07-01 14:30:00,45.18,45.21,45.18,45.21,29900.0,28.1243,28.143,28.1243,28.143,29900.0
2014-07-01 14:35:00,45.21,45.25,45.21,45.23,22500.0,28.143,28.1679,28.143,28.1554,22500.0
2014-07-01 14:40:00,45.22,45.22,45.18,45.2,27400.0,28.1492,28.1492,28.1243,28.1368,27400.0
2014-07-01 14:45:00,45.2,45.2,45.16,45.19,35700.0,28.1368,28.1368,28.1119,28.1305,35700.0
2014-07-01 14:50:00,45.2,45.22,45.19,45.2,21200.0,28.1368,28.1492,28.1305,28.1368,21200.0
2014-07-01 14:55:00,45.2,45.22,45.19,45.19,22300.0,28.1368,28.1492,28.1305,28.1305,22300.0
2014-07-01 15:00:00,45.19,45.21,45.18,45.2,24100.0,28.1305,28.143,28.1243,28.1368,24100.0
2014-07-01 15:05:00,45.19,45.2,45.18,45.19,30300.0,28.1305,28.1368,28.1243,28.1305,30300.0
2014-07-01 15:10:00,45.2,45.2,45.15,45.17,34500.0,28.1368,28.1368,28.1056,28.1181,34500.0
2014-07-01 15:15:00,45.16,45.21,45.15,45.21,38500.0,28.1119,28.143,28.1056,28.143,38500.0
2014-07-01 15:20:00,45.21,45.21,45.17,45.19,39400.0,28.143,28.143,28.1181,28.1305,39400.0
2014-07-01 15:25:00,45.19,45.2,45.17,45.18,45200.0,28.1305,28.1368,28.1181,28.1243,45200.0
2014-07-01 15:30:00,45.18,45.19,45.13,45.15,74400.0,28.1243,28.1305,28.0932,28.1056,74400.0
2014-07-01 15:35:00,45.15,45.15,45.11,45.11,71000.0,28.1056,28.1056,28.0807,28.0807,71000.0
2014-07-01 15:40:00,45.11,45.11,45.09,45.09,45000.0,28.0807,28.0807,28.0683,28.0683,45000.0
2014-07-01 15:45:00,45.09,45.13,45.09,45.11,127500.0,28.0683,28.0932,28.0683,28.0807,127500.0
2014-07-01 15:50:00,45.11,45.12,45.08,45.08,104700.0,28.0807,28.087,28.0621,28.0621,104700.0
2014-07-01 15:55:00,45.08,45.09,45.05,45.07,199900.0,28.0621,28.0683,28.0434,28.0558,199900.0
2014-07-02 09:30:00,45.04,45.04,44.67,44.73,189600.0,28.0372,28.0372,27.8068,27.8442,189600.0
2014-07-02 09:35:00,44.72,44.79,44.54,44.62,121500.0,27.838,27.8815,27.7259,27.7757,121500.0
2014-07-02 09:40:00,44.61,44.63,44.56,44.59,87300.0,27.7695,27.7819,27.7384,27.757,87300.0
2014-07-02 09:45:00,44.6,44.65,44.54,44.54,81700.0,27.7633,27.7944,27.7259,27.7259,81700.0
2014-07-02 09:50:00,44.55,44.57,44.51,44.53,58400.0,27.7321,27.7446,27.7072,27.7197,58400.0
2014-07-02 09:55:00,44.53,44.55,44.43,44.43,102200.0,27.7197,27.7321,27.6574,27.6574,102200.0
2014-07-02 10:00:00,44.43,44.44,44.31,44.31,168100.0,27.6574,27.6637,27.5827,27.5827,168100.0
2014-07-02 10:05:00,44.32,44.33,44.26,44.29,86800.0,27.589,27.5952,27.5516,27.5703,86800.0
2014-07-02 10:10:00,44.29,44.31,44.25,44.27,84100.0,27.5703,27.5827,27.5454,27.5578,84100.0
2014-07-02 10:15:00,44.26,44.31,44.25,44.27,36300.0,27.5516,27.5827,27.5454,27.5578,36300.0
2014-07-02 10:20:00,44.28,44.3,44.27,44.3,328800.0,27.5641,27.5765,27.5578,27.5765,328800.0
2014-07-02 10:25:00,44.3,44.39,44.29,44.38,97500.0,27.5765,27.6325,27.5703,27.6263,97500.0
2014-07-02 10:30:00,44.38,44.44,44.38,44.4,72200.0,27.6263,27.6637,27.6263,27.6388,72200.0
2014-07-02 10:35:00,44.4,44.43,44.38,44.41,60500.0,27.6388,27.6574,27.6263,27.645,60500.0
2014-07-02 10:40:00,44.41,44.48,44.41,44.47,71300.0,27.645,27.6886,27.645,27.6823,71300.0
2014-07-02 10:45:00,44.47,44.5,44.46,44.5,36900.0,27.6823,27.701,27.6761,27.701,36900.0
2014-07-02 10:50:00,44.5,44.55,44.5,44.53,64500.0,27.701,27.7321,27.701,27.7197,64500.0
2014-07-02 10:55:00,44.54,44.56,44.52,44.54,60900.0,27.7259,27.7384,27.7135,27.7259,60900.0
2014-07-02 11:00:00,44.55,44.57,44.49,44.57,51400.0,27.7321,27.7446,27.6948,27.7446,51400.0
2014-07-02 11:05:00,44.56,44.61,44.55,44.59,149800.0,27.7384,27.7695,27.7321,27.757,149800.0
2014-07-02 11:10:00,44.59,44.61,44.57,44.58,19100.0,27.757,27.7695,27.7446,27.7508,19100.0
2014-07-02 11:15:00,44.58,44.59,44.51,44.54,53800.0,27.7508,27.757,27.7072,27.7259,53800.0
2014-07-02 11:20:00,44.53,44.56,44.53,44.54,31000.0,27.7197,27.7384,27.7197,27.7259,31000.0
2014-07-02 11:25:00,44.53,44.58,44.53,44.56,21600.0,27.7197,27.7508,27.7197,27.7384,21600.0
2014-07-02 11:30:00,44.55,44.56,44.53,44.54,44700.0,27.7321,27.7384,27.7197,27.7259,44700.0
2014-07-02 11:35:00,44.53,44.54,44.46,44.48,47300.0,27.7197,27.7259,27.6761,27.6886,47300.0
2014-07-02 11:40:00,44.49,44.5,44.45,44.47,58600.0,27.6948,27.701,27.6699,27.6823,58600.0
2014-07-02 11:45:00,44.48,44.49,44.46,44.47,34300.0,27.6886,27.6948,27.6761,27.6823,34300.0
2014-07-02 11:50:00,44.46,44.49,44.46,44.47,31400.0,27.6761,27.6948,27.6761,27.6823,31400.0
2014-07-02 11:55:00,44.47,44.47,44.43,44.44,80200.0,27.6823,27.6823,27.6574,27.6637,80200.0
2014-07-02 12:00:00,44.44,44.44,44.43,44.44,20900.0,27.6637,27.6637,27.6574,27.6637,20900.0
2014-07-02 12:05:00,44.44,44.44,44.41,44.41,54200.0,27.6637,27.6637,27.645,27.645,54200.0
2014-07-02 12:10:00,44.41,44.41,44.39,44.4,37700.0,27.645,27.645,27.6325,27.6388,37700.0
2014-07-02 12:15:00,44.41,44.41,44.38,44.39,127800.0,27.645,27.645,27.6263,27.6325,127800.0
2014-07-02 12:20:00,44.39,44.41,44.37,44.37,29800.0,27.6325,27.645,27.6201,27.6201,29800.0
2014-07-02 12:25:00,44.37,44.38,44.36,44.37,50000.0,27.6201,27.6263,27.6139,27.6201,50000.0
2014-07-02 12:30:00,44.37,44.37,44.33,44.33,71900.0,27.6201,27.6201,27.5952,27.5952,71900.0
2014-07-02 12:35:00,44.33,44.34,44.26,44.26,38500.0,27.5952,27.6014,27.5516,27.5516,38500.0
2014-07-02 12:40:00,44.26,44.27,44.22,44.23,64400.0,27.5516,27.5578,27.5267,27.5329,64400.0
2014-07-02 12:45:00,44.22,44.24,44.2,44.21,253500.0,27.5267,27.5392,27.5143,27.5205,253500.0
2014-07-02 12:50:00,44.21,44.22,44.18,44.19,39200.0,27.5205,27.5267,27.5018,27.508,39200.0
2014-07-02 12:55:00,44.19,44.19,44.12,44.17,85900.0,27.508,27.508,27.4645,27.4956,85900.0
2014-07-02 13:00:00,44.16,44.18,44.15,44.18,164100.0,27.4894,27.5018,27.4831,27.5018,164100.0
2014-07-02 13:05:00,44.18,44.28,44.18,44.26,80000.0,27.5018,27.5641,27.5018,27.5516,80000.0
2014-07-02 13:10:00,44.26,44.27,44.24,44.27,20800.0,27.5516,27.5578,27.5392,27.5578,20800.0
2014-07-02 13:15:00,44.27,44.3,44.25,44.25,49800.0,27.5578,27.5765,27.5454,27.5454,49800.0
2014-07-02 13:20:00,44.26,44.31,44.25,44.29,25300.0,27.5516,27.5827,27.5454,27.5703,25300.0
2014-07-02 13:25:00,44.29,44.31,44.26,44.3,38300.0,27.5703,27.5827,27.5516,27.5765,38300.0
2014-07-02 13:30:00,44.3,44.31,44.25,44.27,29400.0,27.5765,27.5827,27.5454,27.5578,29400.0
2014-07-02 13:35:00,44.28,44.32,44.26,44.32,28100.0,27.5641,27.589,27.5516,27.589,28100.0
2014-07-02 13:40:00,44.32,44.32,44.27,44.27,33100.0,27.589,27.589,27.5578,27.5578,33100.0
2014-07-02 13:45:00,44.27,44.29,44.26,44.27,52600.0,27.5578,27.5703,27.5516,27.5578,52600.0
2014-07-02 13:50:00,44.27,44.28,44.26,44.27,52400.0,27.5578,27.5641,27.5516,27.5578,52400.0
2014-07-02 13:55:00,44.27,44.32,44.26,44.29,32300.0,27.5578,27.589,27.5516,27.5703,32300.0
2014-07-02 14:00:00,44.29,44.32,44.29,44.32,38800.0,27.5703,27.589,27.5703,27.589,38800.0
2014-07-02 14:05:00,44.32,44.36,44.31,44.32,76100.0,27.589,27.6139,27.5827,27.589,76100.0
2014-07-02 14:10:00,44.32,44.38,44.32,44.38,26100.0,27.589,27.6263,27.589,27.6263,26100.0
2014-07-02 14:15:00,44.38,44.42,44.34,44.41,89300.0,27.6263,27.6512,27.6014,27.645,89300.0
2014-07-02 14:20:00,44.42,44.45,44.41,44.41,101200.0,27.6512,27.6699,27.645,27.645,101200.0
2014-07-02 14:25:00,44.42,44.44,44.41,44.44,41000.0,27.6512,27.6637,27.645,27.6637,41000.0
2014-07-02 14:30:00,44.43,44.47,44.43,44.46,17600.0,27.6574,27.6823,27.6574,27.6761,17600.0
2014-07-02 14:35:00,44.47,44.48,44.44,44.47,38500.0,27.6823,27.6886,27.6637,27.6823,38500.0
2014-07-02 14:40:00,44.47,44.49,44.45,44.48,62300.0,27.6823,27.6948,27.6699,27.6886,62300.0
2014-07-02 14:45:00,44.47,44.49,44.45,44.45,53300.0,27.6823,27.6948,27.6699,27.6699,53300.0
2014-07-02 14:50:00,44.45,44.51,44.44,44.5,78300.0,27.6699,27.7072,27.6637,27.701,78300.0
2014-07-02 14:55:00,44.5,44.55,44.5,44.52,43200.0,27.701,27.7321,27.701,27.7135,43200.0
2014-07-02 15:00:00,44.52,44.53,44.47,44.47,39600.0,27.7135,27.7197,27.6823,27.6823,39600.0
2014-07-02 15:05:00,44.47,44.5,44.46,44.48,40300.0,27.6823,27.701,27.6761,27.6886,40300.0
2014-07-02 15:10:00,44.48,44.49,44.41,44.43,93900.0,27.6886,27.6948,27.645,27.6574,93900.0
2014-07-02 15:15:00,44.43,44.44,44.39,44.39,74700.0,27.6574,27.6637,27.6325,27.6325,74700.0
2014-07-02 15:20:00,44.4,44.41,44.33,44.33,73700.0,27.6388,27.645,27.5952,27.5952,73700.0
2014-07-02 15:25:00,44.34,44.35,44.25,44.26,151200.0,27.6014,27.6076,27.5454,27.5516,151200.0
2014-07-02 15:30:00,44.26,44.29,44.26,44.27,39900.0,27.5516,27.5703,27.5516,27.5578,39900.0
2014-07-02 15:35:00,44.27,44.27,44.25,44.26,57100.0,27.5578,27.5578,27.5454,27.5516,57100.0
2014-07-02 15:40:00,44.25,44.27,44.22,44.22,143600.0,27.5454,27.5578,27.5267,27.5267,143600.0
2014-07-02 15:45:00,44.23,44.24,44.2,44.2,229500.0,27.5329,27.5392,27.5143,27.5143,229500.0
2014-07-02 15:50:00,44.21,44.24,44.2,44.24,137300.0,27.5205,27.5392,27.5143,27.5392,137300.0
2014-07-02 15:55:00,44.24,44.26,44.24,44.25,173700.0,27.5392,27.5516,27.5392,27.5454,173700.0
2014-07-03 09:30:00,44.07,44.07,43.82,43.9,300300.0,27.4333,27.4333,27.2777,27.3275,300300.0
2014-07-03 09:35:00,43.9,43.92,43.77,43.83,101200.0,27.3275,27.34,27.2466,27.2839,101200.0
2014-07-03 09:40:00,43.85,43.92,43.82,43.9,80700.0,27.2964,27.34,27.2777,27.3275,80700.0
2014-07-03 09:45:00,43.91,43.97,43.9,43.93,85300.0,27.3337,27.3711,27.3275,27.3462,85300.0
2014-07-03 09:50:00,43.94,43.97,43.91,43.93,199100.0,27.3524,27.3711,27.3337,27.3462,199100.0
2014-07-03 09:55:00,43.94,43.95,43.86,43.87,57800.0,27.3524,27.3586,27.3026,27.3088,57800.0
2014-07-03 10:00:00,43.86,43.87,43.81,43.83,91100.0,27.3026,27.3088,27.2715,27.2839,91100.0
2014-07-03 10:05:00,43.82,43.83,43.72,43.72,150500.0,27.2777,27.2839,27.2155,27.2155,150500.0
2014-07-03 10:10:00,43.73,43.76,43.7,43.73,116300.0,27.2217,27.2404,27.203,27.2217,116300.0
2014-07-03 10:15:00,43.73,43.77,43.71,43.75,51100.0,27.2217,27.2466,27.2092,27.2341,51100.0
2014-07-03 10:20:00,43.75,43.77,43.71,43.74,90500.0,27.2341,27.2466,27.2092,27.2279,90500.0
2014-07-03 10:25:00,43.73,43.78,43.72,43.76,79800.0,27.2217,27.2528,27.2155,27.2404,79800.0
2014-07-03 10:30:00,43.76,43.78,43.73,43.75,132900.0,27.2404,27.2528,27.2217,27.2341,132900.0
2014-07-03 10:35:00,43.74,43.8,43.74,43.76,46600.0,27.2279,27.2653,27.2279,27.2404,46600.0
2014-07-03 10:40:00,43.76,43.81,43.75,43.79,43600.0,27.2404,27.2715,27.2341,27.259,43600.0
2014-07-03 10:45:00,43.79,43.79,43.71,43.72,68400.0,27.259,27.259,27.2092,27.2155,68400.0
2014-07-03 10:50:00,43.73,43.75,43.69,43.69,77400.0,27.2217,27.2341,27.1968,27.1968,77400.0
2014-07-03 10:55:00,43.7,43.71,43.67,43.69,53900.0,27.203,27.2092,27.1843,27.1968,53900.0
2014-07-03 11:00:00,43.69,43.72,43.67,43.71,58900.0,27.1968,27.2155,27.1843,27.2092,58900.0
2014-07-03 11:05:00,43.71,43.79,43.7,43.79,77800.0,27.2092,27.259,27.203,27.259,77800.0
2014-07-03 11:10:00,43.78,43.79,43.73,43.79,36600.0,27.2528,27.259,27.2217,27.259,36600.0
2014-07-03 11:15:00,43.79,43.83,43.78,43.82,48000.0,27.259,27.2839,27.2528,27.2777,48000.0
2014-07-03 11:20:00,43.82,43.83,43.8,43.82,30200.0,27.2777,27.2839,27.2653,27.2777,30200.0
2014-07-03 11:25:00,43.82,43.83,43.79,43.82,40000.0,27.2777,27.2839,27.259,27.2777,40000.0
2014-07-03 11:30:00,43.81,43.83,43.8,43.83,18500.0,27.2715,27.2839,27.2653,27.2839,18500.0
2014-07-03 11:35:00,43.83,43.85,43.82,43.85,19800.0,27.2839,27.2964,27.2777,27.2964,19800.0
2014-07-03 11:40:00,43.85,43.88,43.84,43.85,39300.0,27.2964,27.3151,27.2902,27.2964,39300.0
2014-07-03 11:45:00,43.84,43.87,43.84,43.87,20200.0,27.2902,27.3088,27.2902,27.3088,20200.0
2014-07-03 11:50:00,43.87,43.91,43.87,43.9,46100.0,27.3088,27.3337,27.3088,27.3275,46100.0
2014-07-03 11:55:00,43.9,43.94,43.9,43.93,35400.0,27.3275,27.3524,27.3275,27.3462,35400.0
2014-07-03 12:00:00,43.92,43.93,43.88,43.9,64800.0,27.34,27.3462,27.3151,27.3275,64800.0
2014-07-03 12:05:00,43.91,43.91,43.88,43.9,37800.0,27.3337,27.3337,27.3151,27.3275,37800.0
2014-07-03 12:10:00,43.9,43.93,43.89,43.91,41200.0,27.3275,27.3462,27.3213,27.3337,41200.0
2014-07-03 12:15:00,43.92,43.95,43.89,43.91,54600.0,27.34,27.3586,27.3213,27.3337,54600.0
2014-07-03 12:20:00,43.9,43.91,43.88,43.89,23500.0,27.3275,27.3337,27.3151,27.3213,23500.0
2014-07-03 12:25:00,43.9,43.95,43.89,43.94,40700.0,27.3275,27.3586,27.3213,27.3524,40700.0
2014-07-03 12:30:00,43.95,44.0,43.95,44.0,87800.0,27.3586,27.3898,27.3586,27.3898,87800.0
2014-07-03 12:35:00,43.99,44.0,43.95,43.96,88100.0,27.3835,27.3898,27.3586,27.3649,88100.0
2014-07-03 12:40:00,43.97,43.97,43.93,43.95,51200.0,27.3711,27.3711,27.3462,27.3586,51200.0
2014-07-03 12:45:00,43.95,44.03,43.95,44.02,99900.0,27.3586,27.4084,27.3586,27.4022,99900.0
2014-07-03 12:50:00,44.01,44.02,43.96,43.97,62400.0,27.396,27.4022,27.3649,27.3711,62400.0
2014-07-03 12:55:00,43.97,44.0,43.92,43.97,313300.0,27.3711,27.3898,27.34,27.3711,313300.0
2014-07-07 09:30:00,43.92,44.07,43.92,44.01,105500.0,27.34,27.4333,27.34,27.396,105500.0
2014-07-07 09:35:00,44.02,44.13,44.02,44.08,51600.0,27.4022,27.4707,27.4022,27.4396,51600.0
2014-07-07 09:40:00,44.08,44.18,44.08,44.08,44400.0,27.4396,27.5018,27.4396,27.4396,44400.0
2014-07-07 09:45:00,44.07,44.11,44.05,44.1,43700.0,27.4333,27.4582,27.4209,27.452,43700.0
2014-07-07 09:50:00,44.1,44.14,44.07,44.12,39200.0,27.452,27.4769,27.4333,27.4645,39200.0
2014-07-07 09:55:00,44.13,44.17,44.11,44.17,61900.0,27.4707,27.4956,27.4582,27.4956,61900.0
2014-07-07 10:00:00,44.17,44.18,44.12,44.18,49600.0,27.4956,27.5018,27.4645,27.5018,49600.0
2014-07-07 10:05:00,44.18,44.21,44.18,44.21,63800.0,27.5018,27.5205,27.5018,27.5205,63800.0
2014-07-07 10:10:00,44.2,44.24,44.19,44.24,111100.0,27.5143,27.5392,27.508,27.5392,111100.0
2014-07-07 10:15:00,44.24,44.25,44.18,44.18,75100.0,27.5392,27.5454,27.5018,27.5018,75100.0
2014-07-07 10:20:00,44.18,44.18,44.13,44.18,41400.0,27.5018,27.5018,27.4707,27.5018,41400.0
2014-07-07 10:25:00,44.19,44.24,44.17,44.23,34900.0,27.508,27.5392,27.4956,27.5329,34900.0
2014-07-07 10:30:00,44.23,44.23,44.19,44.22,26900.0,27.5329,27.5329,27.508,27.5267,26900.0
2014-07-07 10:35:00,44.22,44.22,44.15,44.16,62900.0,27.5267,27.5267,27.4831,27.4894,62900.0
2014-07-07 10:40:00,44.16,44.18,44.16,44.17,18500.0,27.4894,27.5018,27.4894,27.4956,18500.0
2014-07-07 10:45:00,44.17,44.23,44.16,44.23,17900.0,27.4956,27.5329,27.4894,27.5329,17900.0
2014-07-07 10:50:00,44.24,44.3,44.23,44.3,24800.0,27.5392,27.5765,27.5329,27.5765,24800.0
2014-07-07 10:55:00,44.3,44.3,44.23,44.25,34300.0,27.5765,27.5765,27.5329,27.5454,34300.0
2014-07-07 11:00:00,44.26,44.26,44.2,44.25,38800.0,27.5516,27.5516,27.5143,27.5454,38800.0
2014-07-07 11:05:00,44.25,44.25,44.22,44.23,33400.0,27.5454,27.5454,27.5267,27.5329,33400.0
2014-07-07 11:10:00,44.23,44.24,44.22,44.23,20800.0,27.5329,27.5392,27.5267,27.5329,20800.0
2014-07-07 11:15:00,44.23,44.24,44.18,44.23,30900.0,27.5329,27.5392,27.5018,27.5329,30900.0
2014-07-07 11:20:00,44.24,44.27,44.21,44.25,40100.0,27.5392,27.5578,27.5205,27.5454,40100.0
2014-07-07 11:25:00,44.25,44.28,44.24,44.25,27000.0,27.5454,27.5641,27.5392,27.5454,27000.0
2014-07-07 11:30:00,44.25,44.26,44.21,44.22,52500.0,27.5454,27.5516,27.5205,27.5267,52500.0
2014-07-07 11:35:00,44.22,44.22,44.13,44.17,53500.0,27.5267,27.5267,27.4707,27.4956,53500.0
2014-07-07 11:40:00,44.18,44.19,44.14,44.14,17800.0,27.5018,27.508,27.4769,27.4769,17800.0
2014-07-07 11:45:00,44.15,44.15,44.13,44.14,15500.0,27.4831,27.4831,27.4707,27.4769,15500.0
2014-07-07 11:50:00,44.14,44.15,44.11,44.13,33400.0,27.4769,27.4831,27.4582,27.4707,33400.0
2014-07-07 11:55:00,44.13,44.13,44.1,44.11,22100.0,27.4707,27.4707,27.452,27.4582,22100.0
2014-07-07 12:00:00,44.11,44.14,44.11,44.12,17500.0,27.4582,27.4769,27.4582,27.4645,17500.0
2014-07-07 12:05:00,44.13,44.13,44.06,44.07,24800.0,27.4707,27.4707,27.4271,27.4333,24800.0
2014-07-07 12:10:00,44.08,44.11,44.07,44.1,31500.0,27.4396,27.4582,27.4333,27.452,31500.0
2014-07-07 12:15:00,44.1,44.11,44.09,44.1,9100.0,27.452,27.4582,27.4458,27.452,9100.0
2014-07-07 12:20:00,44.1,44.14,44.08,44.08,31200.0,27.452,27.4769,27.4396,27.4396,31200.0
2014-07-07 12:25:00,44.08,44.09,44.05,44.08,20900.0,27.4396,27.4458,27.4209,27.4396,20900.0
2014-07-07 12:30:00,44.08,44.09,44.03,44.04,28100.0,27.4396,27.4458,27.4084,27.4147,28100.0
2014-07-07 12:35:00,44.05,44.05,44.0,44.01,16500.0,27.4209,27.4209,27.3898,27.396,16500.0
2014-07-07 12:40:00,44.01,44.03,44.0,44.02,24800.0,27.396,27.4084,27.3898,27.4022,24800.0
2014-07-07 12:45:00,44.02,44.05,44.02,44.05,21900.0,27.4022,27.4209,27.4022,27.4209,21900.0
2014-07-07 12:50:00,44.04,44.06,44.03,44.04,21800.0,27.4147,27.4271,27.4084,27.4147,21800.0
2014-07-07 12:55:00,44.04,44.04,44.02,44.02,14400.0,27.4147,27.4147,27.4022,27.4022,14400.0
2014-07-07 13:00:00,44.02,44.05,44.02,44.03,26800.0,27.4022,27.4209,27.4022,27.4084,26800.0
2014-07-07 13:05:00,44.02,44.08,44.02,44.08,16100.0,27.4022,27.4396,27.4022,27.4396,16100.0
2014-07-07 13:10:00,44.08,44.08,44.06,44.08,16200.0,27.4396,27.4396,27.4271,27.4396,16200.0
2014-07-07 13:15:00,44.08,44.11,44.06,44.1,29100.0,27.4396,27.4582,27.4271,27.452,29100.0
2014-07-07 13:20:00,44.11,44.11,44.07,44.09,26600.0,27.4582,27.4582,27.4333,27.4458,26600.0
2014-07-07 13:25:00,44.09,44.1,44.08,44.08,10300.0,27.4458,27.452,27.4396,27.4396,10300.0
2014-07-07 13:30:00,44.08,44.1,44.07,44.08,9900.0,27.4396,27.452,27.4333,27.4396,9900.0
2014-07-07 13:35:00,44.09,44.1,44.06,44.08,15500.0,27.4458,27.452,27.4271,27.4396,15500.0
2014-07-07 13:40:00,44.09,44.1,44.06,44.06,18700.0,27.4458,27.452,27.4271,27.4271,18700.0
2014-07-07 13:45:00,44.06,44.11,44.06,44.1,18100.0,27.4271,27.4582,27.4271,27.452,18100.0
2014-07-07 13:50:00,44.1,44.1,44.03,44.06,38800.0,27.452,27.452,27.4084,27.4271,38800.0
2014-07-07 13:55:00,44.06,44.07,44.04,44.06,35100.0,27.4271,27.4333,27.4147,27.4271,35100.0
2014-07-07 14:00:00,44.06,44.07,44.03,44.06,22600.0,27.4271,27.4333,27.4084,27.4271,22600.0
2014-07-07 14:05:00,44.05,44.06,44.02,44.04,28000.0,27.4209,27.4271,27.4022,27.4147,28000.0
2014-07-07 14:10:00,44.04,44.05,44.01,44.03,17900.0,27.4147,27.4209,27.396,27.4084,17900.0
2014-07-07 14:15:00,44.03,44.04,44.02,44.02,15000.0,27.4084,27.4147,27.4022,27.4022,15000.0
2014-07-07 14:20:00,44.02,44.02,44.0,44.02,17100.0,27.4022,27.4022,27.3898,27.4022,17100.0
2014-07-07 14:25:00,44.02,44.03,44.01,44.02,21200.0,27.4022,27.4084,27.396,27.4022,21200.0
2014-07-07 14:30:00,44.02,44.02,44.0,44.01,29900.0,27.4022,27.4022,27.3898,27.396,29900.0
2014-07-07 14:35:00,44.01,44.02,44.0,44.02,23700.0,27.396,27.4022,27.3898,27.4022,23700.0
2014-07-07 14:40:00,44.02,44.04,44.01,44.04,13100.0,27.4022,27.4147,27.396,27.4147,13100.0
2014-07-07 14:45:00,44.04,44.05,44.01,44.04,56700.0,27.4147,27.4209,27.396,27.4147,56700.0
2014-07-07 14:50:00,44.05,44.07,44.03,44.04,31900.0,27.4209,27.4333,27.4084,27.4147,31900.0
2014-07-07 14:55:00,44.03,44.04,44.01,44.03,38100.0,27.4084,27.4147,27.396,27.4084,38100.0
2014-07-07 15:00:00,44.02,44.04,44.01,44.03,18100.0,27.4022,27.4147,27.396,27.4084,18100.0
2014-07-07 15:05:00,44.03,44.07,44.02,44.07,37800.0,27.4084,27.4333,27.4022,27.4333,37800.0
2014-07-07 15:10:00,44.07,44.08,44.04,44.04,50600.0,27.4333,27.4396,27.4147,27.4147,50600.0
2014-07-07 15:15:00,44.04,44.09,44.04,44.09,32600.0,27.4147,27.4458,27.4147,27.4458,32600.0
2014-07-07 15:20:00,44.09,44.1,44.09,44.1,28800.0,27.4458,27.452,27.4458,27.452,28800.0
2014-07-07 15:25:00,44.1,44.14,44.09,44.14,42900.0,27.452,27.4769,27.4458,27.4769,42900.0
2014-07-07 15:30:00,44.14,44.14,44.11,44.13,80100.0,27.4769,27.4769,27.4582,27.4707,80100.0
2014-07-07 15:35:00,44.12,44.13,44.1,44.1,72000.0,27.4645,27.4707,27.452,27.452,72000.0
2014-07-07 15:40:00,44.1,44.14,44.1,44.14,71300.0,27.452,27.4769,27.452,27.4769,71300.0
2014-07-07 15:45:00,44.14,44.17,44.13,44.13,92400.0,27.4769,27.4956,27.4707,27.4707,92400.0
2014-07-07 15:50:00,44.13,44.14,44.13,44.13,99900.0,27.4707,27.4769,27.4707,27.4707,99900.0
2014-07-07 15:55:00,44.13,44.21,44.13,44.21,462400.0,27.4707,27.5205,27.4707,27.5205,462400.0
2014-07-08 09:30:00,44.25,44.47,44.25,44.37,135800.0,27.5454,27.6823,27.5454,27.6201,135800.0
2014-07-08 09:35:00,44.36,44.48,44.33,44.45,82400.0,27.6139,27.6886,27.5952,27.6699,82400.0
2014-07-08 09:40:00,44.45,44.52,44.42,44.46,122000.0,27.6699,27.7135,27.6512,27.6761,122000.0
2014-07-08 09:45:00,44.45,44.5,44.42,44.49,135400.0,27.6699,27.701,27.6512,27.6948,135400.0
2014-07-08 09:50:00,44.5,44.59,44.48,44.56,85100.0,27.701,27.757,27.6886,27.7384,85100.0
2014-07-08 09:55:00,44.55,44.62,44.54,44.56,81700.0,27.7321,27.7757,27.7259,27.7384,81700.0
2014-07-08 10:00:00,44.55,44.6,44.51,44.53,133700.0,27.7321,27.7633,27.7072,27.7197,133700.0
2014-07-08 10:05:00,44.52,44.64,44.51,44.6,71400.0,27.7135,27.7882,27.7072,27.7633,71400.0
2014-07-08 10:10:00,44.6,44.64,44.56,44.61,42500.0,27.7633,27.7882,27.7384,27.7695,42500.0
2014-07-08 10:15:00,44.6,44.64,44.56,44.62,189200.0,27.7633,27.7882,27.7384,27.7757,189200.0
2014-07-08 10:20:00,44.62,44.71,44.58,44.69,92500.0,27.7757,27.8317,27.7508,27.8193,92500.0
2014-07-08 10:25:00,44.69,44.72,44.67,44.69,58700.0,27.8193,27.838,27.8068,27.8193,58700.0
2014-07-08 10:30:00,44.69,44.74,44.66,44.7,46400.0,27.8193,27.8504,27.8006,27.8255,46400.0
2014-07-08 10:35:00,44.7,44.73,44.67,44.71,35700.0,27.8255,27.8442,27.8068,27.8317,35700.0
2014-07-08 10:40:00,44.71,44.75,44.69,44.72,88100.0,27.8317,27.8566,27.8193,27.838,88100.0
2014-07-08 10:45:00,44.71,44.75,44.7,44.72,94100.0,27.8317,27.8566,27.8255,27.838,94100.0
2014-07-08 10:50:00,44.72,44.79,44.72,44.78,79000.0,27.838,27.8815,27.838,27.8753,79000.0
2014-07-08 10:55:00,44.78,44.79,44.65,44.65,37700.0,27.8753,27.8815,27.7944,27.7944,37700.0
2014-07-08 11:00:00,44.65,44.69,44.64,44.68,51800.0,27.7944,27.8193,27.7882,27.8131,51800.0
2014-07-08 11:05:00,44.67,44.69,44.63,44.64,34500.0,27.8068,27.8193,27.7819,27.7882,34500.0
2014-07-08 11:10:00,44.65,44.67,44.65,44.65,18200.0,27.7944,27.8068,27.7944,27.7944,18200.0
2014-07-08 11:15:00,44.65,44.65,44.6,44.62,41800.0,27.7944,27.7944,27.7633,27.7757,41800.0
2014-07-08 11:20:00,44.62,44.66,44.6,44.64,41400.0,27.7757,27.8006,27.7633,27.7882,41400.0
2014-07-08 11:25:00,44.63,44.67,44.62,44.64,46500.0,27.7819,27.8068,27.7757,27.7882,46500.0
2014-07-08 11:30:00,44.63,44.66,44.6,44.6,32500.0,27.7819,27.8006,27.7633,27.7633,32500.0
2014-07-08 11:35:00,44.61,44.63,44.6,44.62,47500.0,27.7695,27.7819,27.7633,27.7757,47500.0
2014-07-08 11:40:00,44.62,44.68,44.62,44.68,52000.0,27.7757,27.8131,27.7757,27.8131,52000.0
2014-07-08 11:45:00,44.67,44.71,44.66,44.68,36100.0,27.8068,27.8317,27.8006,27.8131,36100.0
2014-07-08 11:50:00,44.67,44.68,44.64,44.67,53400.0,27.8068,27.8131,27.7882,27.8068,53400.0
2014-07-08 11:55:00,44.67,44.68,44.64,44.65,32200.0,27.8068,27.8131,27.7882,27.7944,32200.0
2014-07-08 12:00:00,44.65,44.66,44.63,44.64,28900.0,27.7944,27.8006,27.7819,27.7882,28900.0
2014-07-08 12:05:00,44.63,44.65,44.59,44.64,37700.0,27.7819,27.7944,27.757,27.7882,37700.0
2014-07-08 12:10:00,44.64,44.65,44.62,44.63,29000.0,27.7882,27.7944,27.7757,27.7819,29000.0
2014-07-08 12:15:00,44.65,44.66,44.63,44.65,21200.0,27.7944,27.8006,27.7819,27.7944,21200.0
2014-07-08 12:20:00,44.66,44.66,44.63,44.63,13200.0,27.8006,27.8006,27.7819,27.7819,13200.0
2014-07-08 12:25:00,44.64,44.69,44.63,44.68,19000.0,27.7882,27.8193,27.7819,27.8131,19000.0
2014-07-08 12:30:00,44.69,44.69,44.62,44.62,12600.0,27.8193,27.8193,27.7757,27.7757,12600.0
2014-07-08 12:35:00,44.62,44.62,44.57,44.58,19000.0,27.7757,27.7757,27.7446,27.7508,19000.0
2014-07-08 12:40:00,44.58,44.62,44.58,44.58,17100.0,27.7508,27.7757,27.7508,27.7508,17100.0
2014-07-08 12:45:00,44.57,44.6,44.56,44.59,26100.0,27.7446,27.7633,27.7384,27.757,26100.0
2014-07-08 12:50:00,44.59,44.61,44.57,44.6,26300.0,27.757,27.7695,27.7446,27.7633,26300.0
2014-07-08 12:55:00,44.6,44.63,44.6,44.61,16600.0,27.7633,27.7819,27.7633,27.7695,16600.0
2014-07-08 13:00:00,44.61,44.62,44.6,44.61,36900.0,27.7695,27.7757,27.7633,27.7695,36900.0
2014-07-08 13:05:00,44.61,44.66,44.61,44.66,17100.0,27.7695,27.8006,27.7695,27.8006,17100.0
2014-07-08 13:10:00,44.65,44.66,44.63,44.66,24700.0,27.7944,27.8006,27.7819,27.8006,24700.0
2014-07-08 13:15:00,44.66,44.69,44.63,44.64,42200.0,27.8006,27.8193,27.7819,27.7882,42200.0
2014-07-08 13:20:00,44.65,44.68,44.65,44.67,32600.0,27.7944,27.8131,27.7944,27.8068,32600.0
2014-07-08 13:25:00,44.67,44.7,44.66,44.67,15700.0,27.8068,27.8255,27.8006,27.8068,15700.0
2014-07-08 13:30:00,44.67,44.7,44.66,44.66,49700.0,27.8068,27.8255,27.8006,27.8006,49700.0
2014-07-08 13:35:00,44.67,44.67,44.64,44.65,46900.0,27.8068,27.8068,27.7882,27.7944,46900.0
2014-07-08 13:40:00,44.65,44.68,44.64,44.65,42500.0,27.7944,27.8131,27.7882,27.7944,42500.0
2014-07-08 13:45:00,44.65,44.66,44.61,44.64,31400.0,27.7944,27.8006,27.7695,27.7882,31400.0
2014-07-08 13:50:00,44.63,44.67,44.63,44.64,17200.0,27.7819,27.8068,27.7819,27.7882,17200.0
2014-07-08 13:55:00,44.64,44.65,44.62,44.62,11400.0,27.7882,27.7944,27.7757,27.7757,11400.0
2014-07-08 14:00:00,44.62,44.65,44.61,44.63,25200.0,27.7757,27.7944,27.7695,27.7819,25200.0
2014-07-08 14:05:00,44.64,44.64,44.59,44.6,43300.0,27.7882,27.7882,27.757,27.7633,43300.0
2014-07-08 14:10:00,44.6,44.6,44.57,44.6,36400.0,27.7633,27.7633,27.7446,27.7633,36400.0
2014-07-08 14:15:00,44.59,44.59,44.55,44.55,22800.0,27.757,27.757,27.7321,27.7321,22800.0
2014-07-08 14:20:00,44.55,44.58,44.54,44.57,26300.0,27.7321,27.7508,27.7259,27.7446,26300.0
2014-07-08 14:25:00,44.58,44.59,44.56,44.57,24400.0,27.7508,27.757,27.7384,27.7446,24400.0
2014-07-08 14:30:00,44.57,44.58,44.57,44.57,10100.0,27.7446,27.7508,27.7446,27.7446,10100.0
2014-07-08 14:35:00,44.58,44.59,44.54,44.54,59700.0,27.7508,27.757,27.7259,27.7259,59700.0
2014-07-08 14:40:00,44.55,44.55,44.51,44.52,67000.0,27.7321,27.7321,27.7072,27.7135,67000.0
2014-07-08 14:45:00,44.52,44.53,44.51,44.51,43900.0,27.7135,27.7197,27.7072,27.7072,43900.0
2014-07-08 14:50:00,44.52,44.53,44.51,44.53,34200.0,27.7135,27.7197,27.7072,27.7197,34200.0
2014-07-08 14:55:00,44.52,44.52,44.49,44.49,45500.0,27.7135,27.7135,27.6948,27.6948,45500.0
2014-07-08 15:00:00,44.49,44.5,44.46,44.47,20300.0,27.6948,27.701,27.6761,27.6823,20300.0
2014-07-08 15:05:00,44.46,44.48,44.46,44.48,36200.0,27.6761,27.6886,27.6761,27.6886,36200.0
2014-07-08 15:10:00,44.48,44.48,44.44,44.45,41300.0,27.6886,27.6886,27.6637,27.6699,41300.0
2014-07-08 15:15:00,44.46,44.48,44.45,44.45,38700.0,27.6761,27.6886,27.6699,27.6699,38700.0
2014-07-08 15:20:00,44.46,44.49,44.45,44.49,38800.0,27.6761,27.6948,27.6699,27.6948,38800.0
2014-07-08 15:25:00,44.49,44.51,44.47,44.5,56300.0,27.6948,27.7072,27.6823,27.701,56300.0
2014-07-08 15:30:00,44.5,44.53,44.48,44.52,45900.0,27.701,27.7197,27.6886,27.7135,45900.0
2014-07-08 15:35:00,44.53,44.53,44.48,44.49,105000.0,27.7197,27.7197,27.6886,27.6948,105000.0
2014-07-08 15:40:00,44.49,44.5,44.46,44.47,146400.0,27.6948,27.701,27.6761,27.6823,146400.0
2014-07-08 15:45:00,44.48,44.5,44.46,44.5,85500.0,27.6886,27.701,27.6761,27.701,85500.0
2014-07-08 15:50:00,44.5,44.55,44.49,44.54,104400.0,27.701,27.7321,27.6948,27.7259,104400.0
2014-07-08 15:55:00,44.55,44.57,44.52,44.55,206500.0,27.7321,27.7446,27.7135,27.7321,206500.0
2014-07-09 09:30:00,44.68,44.68,44.55,44.58,79600.0,27.8131,27.8131,27.7321,27.7508,79600.0
2014-07-09 09:35:00,44.58,44.58,44.39,44.43,73400.0,27.7508,27.7508,27.6325,27.6574,73400.0
2014-07-09 09:40:00,44.42,44.45,44.34,44.45,42600.0,27.6512,27.6699,27.6014,27.6699,42600.0
2014-07-09 09:45:00,44.45,44.47,44.36,44.39,69900.0,27.6699,27.6823,27.6139,27.6325,69900.0
2014-07-09 09:50:00,44.39,44.49,44.37,44.44,137400.0,27.6325,27.6948,27.6201,27.6637,137400.0
2014-07-09 09:55:00,44.44,44.49,44.4,44.45,34800.0,27.6637,27.6948,27.6388,27.6699,34800.0
2014-07-09 10:00:00,44.44,44.44,44.34,44.34,51700.0,27.6637,27.6637,27.6014,27.6014,51700.0
2014-07-09 10:05:00,44.34,44.39,44.32,44.35,59300.0,27.6014,27.6325,27.589,27.6076,59300.0
2014-07-09 10:10:00,44.36,44.41,44.34,44.35,104400.0,27.6139,27.645,27.6014,27.6076,104400.0
2014-07-09 10:15:00,44.34,44.41,44.34,44.41,94600.0,27.6014,27.645,27.6014,27.645,94600.0
2014-07-09 10:20:00,44.41,44.48,44.4,44.42,94500.0,27.645,27.6886,27.6388,27.6512,94500.0
2014-07-09 10:25:00,44.42,44.46,44.42,44.44,41800.0,27.6512,27.6761,27.6512,27.6637,41800.0
2014-07-09 10:30:00,44.44,44.47,44.39,44.39,45300.0,27.6637,27.6823,27.6325,27.6325,45300.0
2014-07-09 10:35:00,44.4,44.44,44.4,44.41,29000.0,27.6388,27.6637,27.6388,27.645,29000.0
2014-07-09 10:40:00,44.41,44.45,44.4,44.43,85500.0,27.645,27.6699,27.6388,27.6574,85500.0
2014-07-09 10:45:00,44.42,44.45,44.39,44.43,68800.0,27.6512,27.6699,27.6325,27.6574,68800.0
2014-07-09 10:50:00,44.43,44.45,44.4,44.42,25400.0,27.6574,27.6699,27.6388,27.6512,25400.0
2014-07-09 10:55:00,44.41,44.44,44.38,44.44,25700.0,27.645,27.6637,27.6263,27.6637,25700.0
2014-07-09 11:00:00,44.45,44.48,44.45,44.47,18600.0,27.6699,27.6886,27.6699,27.6823,18600.0
2014-07-09 11:05:00,44.48,44.48,44.44,44.47,28600.0,27.6886,27.6886,27.6637,27.6823,28600.0
2014-07-09 11:10:00,44.46,44.46,44.39,44.4,27200.0,27.6761,27.6761,27.6325,27.6388,27200.0
2014-07-09 11:15:00,44.41,44.41,44.38,44.39,38600.0,27.645,27.645,27.6263,27.6325,38600.0
2014-07-09 11:20:00,44.38,44.43,44.37,44.42,90600.0,27.6263,27.6574,27.6201,27.6512,90600.0
2014-07-09 11:25:00,44.42,44.43,44.39,44.41,27700.0,27.6512,27.6574,27.6325,27.645,27700.0
2014-07-09 11:30:00,44.41,44.43,44.37,44.41,50300.0,27.645,27.6574,27.6201,27.645,50300.0
2014-07-09 11:35:00,44.41,44.41,44.34,44.35,47000.0,27.645,27.645,27.6014,27.6076,47000.0
2014-07-09 11:40:00,44.35,44.36,44.33,44.36,24200.0,27.6076,27.6139,27.5952,27.6139,24200.0
2014-07-09 11:45:00,44.36,44.37,44.34,44.35,6900.0,27.6139,27.6201,27.6014,27.6076,6900.0
2014-07-09 11:50:00,44.35,44.38,44.34,44.35,60900.0,27.6076,27.6263,27.6014,27.6076,60900.0
2014-07-09 11:55:00,44.35,44.36,44.32,44.34,29400.0,27.6076,27.6139,27.589,27.6014,29400.0
2014-07-09 12:00:00,44.34,44.36,44.33,44.35,31100.0,27.6014,27.6139,27.5952,27.6076,31100.0
2014-07-09 12:05:00,44.34,44.35,44.32,44.34,27500.0,27.6014,27.6076,27.589,27.6014,27500.0
2014-07-09 12:10:00,44.35,44.35,44.31,44.33,13100.0,27.6076,27.6076,27.5827,27.5952,13100.0
2014-07-09 12:15:00,44.32,44.33,44.26,44.27,43000.0,27.589,27.5952,27.5516,27.5578,43000.0
2014-07-09 12:20:00,44.27,44.29,44.25,44.27,18800.0,27.5578,27.5703,27.5454,27.5578,18800.0
2014-07-09 12:25:00,44.28,44.3,44.27,44.28,10900.0,27.5641,27.5765,27.5578,27.5641,10900.0
2014-07-09 12:30:00,44.28,44.3,44.28,44.29,19500.0,27.5641,27.5765,27.5641,27.5703,19500.0
2014-07-09 12:35:00,44.29,44.32,44.28,44.31,15100.0,27.5703,27.589,27.5641,27.5827,15100.0
2014-07-09 12:40:00,44.31,44.33,44.3,44.31,8100.0,27.5827,27.5952,27.5765,27.5827,8100.0
2014-07-09 12:45:00,44.31,44.33,44.3,44.3,13100.0,27.5827,27.5952,27.5765,27.5765,13100.0
2014-07-09 12:50:00,44.3,44.3,44.29,44.29,17200.0,27.5765,27.5765,27.5703,27.5703,17200.0
2014-07-09 12:55:00,44.3,44.32,44.29,44.32,17100.0,27.5765,27.589,27.5703,27.589,17100.0
2014-07-09 13:00:00,44.32,44.32,44.28,44.28,30000.0,27.589,27.589,27.5641,27.5641,30000.0
2014-07-09 13:05:00,44.29,44.3,44.27,44.29,24700.0,27.5703,27.5765,27.5578,27.5703,24700.0
2014-07-09 13:10:00,44.3,44.3,44.27,44.28,9500.0,27.5765,27.5765,27.5578,27.5641,9500.0
2014-07-09 13:15:00,44.28,44.29,44.25,44.27,24600.0,27.5641,27.5703,27.5454,27.5578,24600.0
2014-07-09 13:20:00,44.26,44.27,44.25,44.25,13400.0,27.5516,27.5578,27.5454,27.5454,13400.0
2014-07-09 13:25:00,44.25,44.27,44.25,44.26,27500.0,27.5454,27.5578,27.5454,27.5516,27500.0
2014-07-09 13:30:00,44.26,44.26,44.25,44.25,8900.0,27.5516,27.5516,27.5454,27.5454,8900.0
2014-07-09 13:35:00,44.26,44.26,44.21,44.21,22500.0,27.5516,27.5516,27.5205,27.5205,22500.0
2014-07-09 13:40:00,44.21,44.23,44.2,44.23,18900.0,27.5205,27.5329,27.5143,27.5329,18900.0
2014-07-09 13:45:00,44.22,44.23,44.21,44.21,11100.0,27.5267,27.5329,27.5205,27.5205,11100.0
2014-07-09 13:50:00,44.21,44.23,44.19,44.21,24800.0,27.5205,27.5329,27.508,27.5205,24800.0
2014-07-09 13:55:00,44.21,44.25,44.21,44.24,18700.0,27.5205,27.5454,27.5205,27.5392,18700.0
2014-07-09 14:00:00,44.24,44.25,44.21,44.22,24600.0,27.5392,27.5454,27.5205,27.5267,24600.0
2014-07-09 14:05:00,44.22,44.23,44.18,44.21,26500.0,27.5267,27.5329,27.5018,27.5205,26500.0
2014-07-09 14:10:00,44.2,44.25,44.2,44.25,18900.0,27.5143,27.5454,27.5143,27.5454,18900.0
2014-07-09 14:15:00,44.25,44.29,44.23,44.27,34200.0,27.5454,27.5703,27.5329,27.5578,34200.0
2014-07-09 14:20:00,44.27,44.34,44.27,44.33,34400.0,27.5578,27.6014,27.5578,27.5952,34400.0
2014-07-09 14:25:00,44.32,44.34,44.31,44.32,21000.0,27.589,27.6014,27.5827,27.589,21000.0
2014-07-09 14:30:00,44.32,44.33,44.29,44.31,31200.0,27.589,27.5952,27.5703,27.5827,31200.0
2014-07-09 14:35:00,44.3,44.33,44.3,44.31,11600.0,27.5765,27.5952,27.5765,27.5827,11600.0
2014-07-09 14:40:00,44.31,44.34,44.3,44.34,14700.0,27.5827,27.6014,27.5765,27.6014,14700.0
2014-07-09 14:45:00,44.33,44.39,44.33,44.38,31100.0,27.5952,27.6325,27.5952,27.6263,31100.0
2014-07-09 14:50:00,44.38,44.43,44.37,44.42,26500.0,27.6263,27.6574,27.6201,27.6512,26500.0
2014-07-09 14:55:00,44.42,44.42,44.4,44.41,13100.0,27.6512,27.6512,27.6388,27.645,13100.0
2014-07-09 15:00:00,44.41,44.49,44.41,44.49,49200.0,27.645,27.6948,27.645,27.6948,49200.0
2014-07-09 15:05:00,44.49,44.5,44.46,44.5,23600.0,27.6948,27.701,27.6761,27.701,23600.0
2014-07-09 15:10:00,44.5,44.54,44.48,44.54,36100.0,27.701,27.7259,27.6886,27.7259,36100.0
2014-07-09 15:15:00,44.54,44.54,44.51,44.51,31500.0,27.7259,27.7259,27.7072,27.7072,31500.0
2014-07-09 15:20:00,44.52,44.53,44.5,44.51,55800.0,27.7135,27.7197,27.701,27.7072,55800.0
2014-07-09 15:25:00,44.51,44.53,44.5,44.52,37500.0,27.7072,27.7197,27.701,27.7135,37500.0
2014-07-09 15:30:00,44.51,44.52,44.49,44.52,40900.0,27.7072,27.7135,27.6948,27.7135,40900.0
2014-07-09 15:35:00,44.52,44.52,44.48,44.52,48700.0,27.7135,27.7135,27.6886,27.7135,48700.0
2014-07-09 15:40:00,44.52,44.52,44.5,44.5,61500.0,27.7135,27.7135,27.701,27.701,61500.0
2014-07-09 15:45:00,44.51,44.52,44.46,44.47,123700.0,27.7072,27.7135,27.6761,27.6823,123700.0
2014-07-09 15:50:00,44.47,44.47,44.42,44.42,69800.0,27.6823,27.6823,27.6512,27.6512,69800.0
2014-07-09 15:55:00,44.43,44.45,44.42,44.45,184100.0,27.6574,27.6699,27.6512,27.6699,184100.0
2014-07-10 09:30:00,44.48,44.67,44.46,44.61,134000.0,27.6886,27.8068,27.6761,27.7695,134000.0
2014-07-10 09:35:00,44.61,44.81,44.57,44.74,157600.0,27.7695,27.894,27.7446,27.8504,157600.0
2014-07-10 09:40:00,44.74,44.81,44.69,44.79,180100.0,27.8504,27.894,27.8193,27.8815,180100.0
2014-07-10 09:45:00,44.8,44.89,44.78,44.86,128900.0,27.8878,27.9438,27.8753,27.9251,128900.0
2014-07-10 09:50:00,44.86,44.91,44.8,44.81,192100.0,27.9251,27.9562,27.8878,27.894,192100.0
2014-07-10 09:55:00,44.82,44.88,44.8,44.87,306900.0,27.9002,27.9376,27.8878,27.9313,306900.0
2014-07-10 10:00:00,44.87,44.9,44.79,44.86,90200.0,27.9313,27.95,27.8815,27.9251,90200.0
2014-07-10 10:05:00,44.86,44.9,44.83,44.83,145600.0,27.9251,27.95,27.9064,27.9064,145600.0
2014-07-10 10:10:00,44.83,44.9,44.82,44.84,76000.0,27.9064,27.95,27.9002,27.9127,76000.0
2014-07-10 10:15:00,44.84,44.87,44.82,44.83,70600.0,27.9127,27.9313,27.9002,27.9064,70600.0
2014-07-10 10:20:00,44.83,44.84,44.76,44.76,72200.0,27.9064,27.9127,27.8629,27.8629,72200.0
2014-07-10 10:25:00,44.76,44.8,44.73,44.74,53800.0,27.8629,27.8878,27.8442,27.8504,53800.0
2014-07-10 10:30:00,44.75,44.79,44.71,44.73,57700.0,27.8566,27.8815,27.8317,27.8442,57700.0
2014-07-10 10:35:00,44.73,44.75,44.7,44.74,34400.0,27.8442,27.8566,27.8255,27.8504,34400.0
2014-07-10 10:40:00,44.74,44.77,44.71,44.77,39300.0,27.8504,27.8691,27.8317,27.8691,39300.0
2014-07-10 10:45:00,44.77,44.8,44.73,44.77,43300.0,27.8691,27.8878,27.8442,27.8691,43300.0
2014-07-10 10:50:00,44.76,44.8,44.74,44.8,36500.0,27.8629,27.8878,27.8504,27.8878,36500.0
2014-07-10 10:55:00,44.8,44.8,44.76,44.78,111200.0,27.8878,27.8878,27.8629,27.8753,111200.0
2014-07-10 11:00:00,44.78,44.78,44.68,44.68,80700.0,27.8753,27.8753,27.8131,27.8131,80700.0
2014-07-10 11:05:00,44.69,44.72,44.67,44.7,46900.0,27.8193,27.838,27.8068,27.8255,46900.0
2014-07-10 11:10:00,44.69,44.73,44.68,44.69,43100.0,27.8193,27.8442,27.8131,27.8193,43100.0
2014-07-10 11:15:00,44.69,44.72,44.68,44.68,68800.0,27.8193,27.838,27.8131,27.8131,68800.0
2014-07-10 11:20:00,44.69,44.72,44.66,44.7,45700.0,27.8193,27.838,27.8006,27.8255,45700.0
2014-07-10 11:25:00,44.69,44.69,44.61,44.61,62600.0,27.8193,27.8193,27.7695,27.7695,62600.0
2014-07-10 11:30:00,44.61,44.68,44.61,44.63,51000.0,27.7695,27.8131,27.7695,27.7819,51000.0
2014-07-10 11:35:00,44.62,44.64,44.58,44.62,62400.0,27.7757,27.7882,27.7508,27.7757,62400.0
2014-07-10 11:40:00,44.62,44.66,44.61,44.62,59200.0,27.7757,27.8006,27.7695,27.7757,59200.0
2014-07-10 11:45:00,44.63,44.64,44.61,44.63,69500.0,27.7819,27.7882,27.7695,27.7819,69500.0
2014-07-10 11:50:00,44.62,44.65,44.61,44.61,37900.0,27.7757,27.7944,27.7695,27.7695,37900.0
2014-07-10 11:55:00,44.61,44.65,44.6,44.64,38900.0,27.7695,27.7944,27.7633,27.7882,38900.0
2014-07-10 12:00:00,44.64,44.65,44.6,44.63,58300.0,27.7882,27.7944,27.7633,27.7819,58300.0
2014-07-10 12:05:00,44.62,44.66,44.62,44.65,17100.0,27.7757,27.8006,27.7757,27.7944,17100.0
2014-07-10 12:10:00,44.65,44.66,44.62,44.63,40100.0,27.7944,27.8006,27.7757,27.7819,40100.0
2014-07-10 12:15:00,44.64,44.65,44.61,44.61,15800.0,27.7882,27.7944,27.7695,27.7695,15800.0
2014-07-10 12:20:00,44.62,44.63,44.6,44.61,30000.0,27.7757,27.7819,27.7633,27.7695,30000.0
2014-07-10 12:25:00,44.61,44.63,44.59,44.62,39700.0,27.7695,27.7819,27.757,27.7757,39700.0
2014-07-10 12:30:00,44.61,44.62,44.57,44.58,71800.0,27.7695,27.7757,27.7446,27.7508,71800.0
2014-07-10 12:35:00,44.57,44.63,44.57,44.58,58600.0,27.7446,27.7819,27.7446,27.7508,58600.0
2014-07-10 12:40:00,44.58,44.61,44.57,44.6,23500.0,27.7508,27.7695,27.7446,27.7633,23500.0
2014-07-10 12:45:00,44.59,44.61,44.52,44.52,94800.0,27.757,27.7695,27.7135,27.7135,94800.0
2014-07-10 12:50:00,44.52,44.54,44.46,44.47,97400.0,27.7135,27.7259,27.6761,27.6823,97400.0
2014-07-10 12:55:00,44.47,44.48,44.44,44.48,32500.0,27.6823,27.6886,27.6637,27.6886,32500.0
2014-07-10 13:00:00,44.48,44.5,44.46,44.46,24600.0,27.6886,27.701,27.6761,27.6761,24600.0
2014-07-10 13:05:00,44.47,44.48,44.44,44.44,17800.0,27.6823,27.6886,27.6637,27.6637,17800.0
2014-07-10 13:10:00,44.43,44.45,44.43,44.44,15700.0,27.6574,27.6699,27.6574,27.6637,15700.0
2014-07-10 13:15:00,44.44,44.45,44.41,44.43,48800.0,27.6637,27.6699,27.645,27.6574,48800.0
2014-07-10 13:20:00,44.42,44.45,44.39,44.42,100000.0,27.6512,27.6699,27.6325,27.6512,100000.0
2014-07-10 13:25:00,44.42,44.47,44.42,44.45,38500.0,27.6512,27.6823,27.6512,27.6699,38500.0
2014-07-10 13:30:00,44.46,44.48,44.44,44.44,43700.0,27.6761,27.6886,27.6637,27.6637,43700.0
2014-07-10 13:35:00,44.44,44.47,44.44,44.47,17100.0,27.6637,27.6823,27.6637,27.6823,17100.0
2014-07-10 13:40:00,44.47,44.48,44.45,44.47,45400.0,27.6823,27.6886,27.6699,27.6823,45400.0
2014-07-10 13:45:00,44.47,44.47,44.45,44.45,24600.0,27.6823,27.6823,27.6699,27.6699,24600.0
2014-07-10 13:50:00,44.46,44.53,44.44,44.51,27800.0,27.6761,27.7197,27.6637,27.7072,27800.0
2014-07-10 13:55:00,44.51,44.53,44.48,44.51,39000.0,27.7072,27.7197,27.6886,27.7072,39000.0
2014-07-10 14:00:00,44.51,44.53,44.5,44.52,25000.0,27.7072,27.7197,27.701,27.7135,25000.0
2014-07-10 14:05:00,44.52,44.57,44.52,44.55,18100.0,27.7135,27.7446,27.7135,27.7321,18100.0
2014-07-10 14:10:00,44.56,44.58,44.55,44.57,28600.0,27.7384,27.7508,27.7321,27.7446,28600.0
2014-07-10 14:15:00,44.56,44.6,44.56,44.59,18300.0,27.7384,27.7633,27.7384,27.757,18300.0
2014-07-10 14:20:00,44.59,44.6,44.57,44.59,20100.0,27.757,27.7633,27.7446,27.757,20100.0
2014-07-10 14:25:00,44.59,44.6,44.57,44.57,18800.0,27.757,27.7633,27.7446,27.7446,18800.0
2014-07-10 14:30:00,44.57,44.59,44.55,44.56,27100.0,27.7446,27.757,27.7321,27.7384,27100.0
2014-07-10 14:35:00,44.55,44.58,44.53,44.55,36900.0,27.7321,27.7508,27.7197,27.7321,36900.0
2014-07-10 14:40:00,44.55,44.56,44.53,44.56,29000.0,27.7321,27.7384,27.7197,27.7384,29000.0
2014-07-10 14:45:00,44.57,44.57,44.54,44.57,20400.0,27.7446,27.7446,27.7259,27.7446,20400.0
2014-07-10 14:50:00,44.57,44.58,44.56,44.57,15300.0,27.7446,27.7508,27.7384,27.7446,15300.0
2014-07-10 14:55:00,44.56,44.61,44.55,44.61,38800.0,27.7384,27.7695,27.7321,27.7695,38800.0
2014-07-10 15:00:00,44.61,44.64,44.6,44.63,29500.0,27.7695,27.7882,27.7633,27.7819,29500.0
2014-07-10 15:05:00,44.63,44.64,44.61,44.64,35600.0,27.7819,27.7882,27.7695,27.7882,35600.0
2014-07-10 15:10:00,44.63,44.65,44.61,44.63,50300.0,27.7819,27.7944,27.7695,27.7819,50300.0
2014-07-10 15:15:00,44.63,44.64,44.61,44.61,19100.0,27.7819,27.7882,27.7695,27.7695,19100.0
2014-07-10 15:20:00,44.62,44.63,44.61,44.61,19400.0,27.7757,27.7819,27.7695,27.7695,19400.0
2014-07-10 15:25:00,44.61,44.62,44.58,44.6,51100.0,27.7695,27.7757,27.7508,27.7633,51100.0
2014-07-10 15:30:00,44.59,44.61,44.58,44.58,29800.0,27.757,27.7695,27.7508,27.7508,29800.0
2014-07-10 15:35:00,44.59,44.62,44.58,44.61,26800.0,27.757,27.7757,27.7508,27.7695,26800.0
2014-07-10 15:40:00,44.61,44.65,44.61,44.64,31400.0,27.7695,27.7944,27.7695,27.7882,31400.0
2014-07-10 15:45:00,44.64,44.65,44.62,44.63,59400.0,27.7882,27.7944,27.7757,27.7819,59400.0
2014-07-10 15:50:00,44.63,44.65,44.62,44.64,76800.0,27.7819,27.7944,27.7757,27.7882,76800.0
2014-07-10 15:55:00,44.65,44.65,44.62,44.64,169900.0,27.7944,27.7944,27.7757,27.7882,169900.0
2014-07-11 09:30:00,44.63,44.78,44.63,44.75,74800.0,27.7819,27.8753,27.7819,27.8566,74800.0
2014-07-11 09:35:00,44.76,44.79,44.71,44.79,74600.0,27.8629,27.8815,27.8317,27.8815,74600.0
2014-07-11 09:40:00,44.79,44.84,44.74,44.77,148400.0,27.8815,27.9127,27.8504,27.8691,148400.0
2014-07-11 09:45:00,44.75,44.8,44.74,44.79,36300.0,27.8566,27.8878,27.8504,27.8815,36300.0
2014-07-11 09:50:00,44.79,44.84,44.75,44.8,38000.0,27.8815,27.9127,27.8566,27.8878,38000.0
2014-07-11 09:55:00,44.8,44.82,44.75,44.78,116200.0,27.8878,27.9002,27.8566,27.8753,116200.0
2014-07-11 10:00:00,44.78,44.81,44.74,44.75,34500.0,27.8753,27.894,27.8504,27.8566,34500.0
2014-07-11 10:05:00,44.73,44.83,44.73,44.78,60400.0,27.8442,27.9064,27.8442,27.8753,60400.0
2014-07-11 10:10:00,44.78,44.8,44.72,44.74,35700.0,27.8753,27.8878,27.838,27.8504,35700.0
2014-07-11 10:15:00,44.74,44.79,44.72,44.73,74500.0,27.8504,27.8815,27.838,27.8442,74500.0
2014-07-11 10:20:00,44.72,44.76,44.7,44.75,45300.0,27.838,27.8629,27.8255,27.8566,45300.0
2014-07-11 10:25:00,44.76,44.8,44.73,44.79,29800.0,27.8629,27.8878,27.8442,27.8815,29800.0
2014-07-11 10:30:00,44.8,44.8,44.74,44.76,140300.0,27.8878,27.8878,27.8504,27.8629,140300.0
2014-07-11 10:35:00,44.75,44.8,44.74,44.76,39500.0,27.8566,27.8878,27.8504,27.8629,39500.0
2014-07-11 10:40:00,44.76,44.8,44.73,44.76,38400.0,27.8629,27.8878,27.8442,27.8629,38400.0
2014-07-11 10:45:00,44.76,44.79,44.73,44.75,43200.0,27.8629,27.8815,27.8442,27.8566,43200.0
2014-07-11 10:50:00,44.75,44.79,44.73,44.77,46600.0,27.8566,27.8815,27.8442,27.8691,46600.0
2014-07-11 10:55:00,44.77,44.83,44.76,44.79,73400.0,27.8691,27.9064,27.8629,27.8815,73400.0
2014-07-11 11:00:00,44.79,44.85,44.79,44.84,82600.0,27.8815,27.9189,27.8815,27.9127,82600.0
2014-07-11 11:05:00,44.83,44.9,44.81,44.82,143500.0,27.9064,27.95,27.894,27.9002,143500.0
2014-07-11 11:10:00,44.81,44.82,44.75,44.76,82500.0,27.894,27.9002,27.8566,27.8629,82500.0
2014-07-11 11:15:00,44.76,44.76,44.67,44.68,51000.0,27.8629,27.8629,27.8068,27.8131,51000.0
2014-07-11 11:20:00,44.67,44.7,44.65,44.65,91800.0,27.8068,27.8255,27.7944,27.7944,91800.0
2014-07-11 11:25:00,44.64,44.65,44.57,44.58,78900.0,27.7882,27.7944,27.7446,27.7508,78900.0
2014-07-11 11:30:00,44.59,44.62,44.57,44.57,45500.0,27.757,27.7757,27.7446,27.7446,45500.0
2014-07-11 11:35:00,44.56,44.58,44.53,44.58,43600.0,27.7384,27.7508,27.7197,27.7508,43600.0
2014-07-11 11:40:00,44.57,44.59,44.53,44.59,40700.0,27.7446,27.757,27.7197,27.757,40700.0
2014-07-11 11:45:00,44.59,44.59,44.53,44.54,99100.0,27.757,27.757,27.7197,27.7259,99100.0
2014-07-11 11:50:00,44.53,44.62,44.53,44.6,46900.0,27.7197,27.7757,27.7197,27.7633,46900.0
2014-07-11 11:55:00,44.59,44.64,44.58,44.61,23100.0,27.757,27.7882,27.7508,27.7695,23100.0
2014-07-11 12:00:00,44.61,44.62,44.57,44.62,29200.0,27.7695,27.7757,27.7446,27.7757,29200.0
2014-07-11 12:05:00,44.62,44.64,44.59,44.63,24400.0,27.7757,27.7882,27.757,27.7819,24400.0
2014-07-11 12:10:00,44.63,44.63,44.53,44.61,41900.0,27.7819,27.7819,27.7197,27.7695,41900.0
2014-07-11 12:15:00,44.59,44.62,44.57,44.61,20800.0,27.757,27.7757,27.7446,27.7695,20800.0
2014-07-11 12:20:00,44.62,44.64,44.59,44.59,30300.0,27.7757,27.7882,27.757,27.757,30300.0
2014-07-11 12:25:00,44.6,44.62,44.58,44.6,23700.0,27.7633,27.7757,27.7508,27.7633,23700.0
2014-07-11 12:30:00,44.6,44.62,44.57,44.58,67900.0,27.7633,27.7757,27.7446,27.7508,67900.0
2014-07-11 12:35:00,44.59,44.6,44.53,44.54,73600.0,27.757,27.7633,27.7197,27.7259,73600.0
2014-07-11 12:40:00,44.54,44.58,44.53,44.57,44100.0,27.7259,27.7508,27.7197,27.7446,44100.0
2014-07-11 12:45:00,44.56,44.58,44.54,44.57,12300.0,27.7384,27.7508,27.7259,27.7446,12300.0
2014-07-11 12:50:00,44.58,44.59,44.55,44.56,12200.0,27.7508,27.757,27.7321,27.7384,12200.0
2014-07-11 12:55:00,44.56,44.58,44.54,44.57,11500.0,27.7384,27.7508,27.7259,27.7446,11500.0
2014-07-11 13:00:00,44.58,44.59,44.55,44.57,25300.0,27.7508,27.757,27.7321,27.7446,25300.0
2014-07-11 13:05:00,44.56,44.58,44.55,44.57,7700.0,27.7384,27.7508,27.7321,27.7446,7700.0
2014-07-11 13:10:00,44.57,44.57,44.54,44.55,10200.0,27.7446,27.7446,27.7259,27.7321,10200.0
2014-07-11 13:15:00,44.55,44.56,44.51,44.52,23500.0,27.7321,27.7384,27.7072,27.7135,23500.0
2014-07-11 13:20:00,44.53,44.55,44.52,44.52,25400.0,27.7197,27.7321,27.7135,27.7135,25400.0
2014-07-11 13:25:00,44.53,44.55,44.5,44.51,38400.0,27.7197,27.7321,27.701,27.7072,38400.0
2014-07-11 13:30:00,44.51,44.56,44.51,44.53,12800.0,27.7072,27.7384,27.7072,27.7197,12800.0
2014-07-11 13:35:00,44.54,44.54,44.5,44.51,20600.0,27.7259,27.7259,27.701,27.7072,20600.0
2014-07-11 13:40:00,44.51,44.52,44.49,44.52,48300.0,27.7072,27.7135,27.6948,27.7135,48300.0
2014-07-11 13:45:00,44.53,44.54,44.5,44.52,44600.0,27.7197,27.7259,27.701,27.7135,44600.0
2014-07-11 13:50:00,44.53,44.56,44.52,44.55,44300.0,27.7197,27.7384,27.7135,27.7321,44300.0
2014-07-11 13:55:00,44.55,44.55,44.53,44.53,14300.0,27.7321,27.7321,27.7197,27.7197,14300.0
2014-07-11 14:00:00,44.53,44.55,44.52,44.53,18800.0,27.7197,27.7321,27.7135,27.7197,18800.0
2014-07-11 14:05:00,44.53,44.54,44.51,44.52,30600.0,27.7197,27.7259,27.7072,27.7135,30600.0
2014-07-11 14:10:00,44.53,44.53,44.5,44.5,12500.0,27.7197,27.7197,27.701,27.701,12500.0
2014-07-11 14:15:00,44.5,44.5,44.45,44.46,20300.0,27.701,27.701,27.6699,27.6761,20300.0
2014-07-11 14:20:00,44.45,44.46,44.43,44.44,22900.0,27.6699,27.6761,27.6574,27.6637,22900.0
2014-07-11 14:25:00,44.43,44.46,44.43,44.46,20800.0,27.6574,27.6761,27.6574,27.6761,20800.0
2014-07-11 14:30:00,44.46,44.47,44.43,44.43,16900.0,27.6761,27.6823,27.6574,27.6574,16900.0
2014-07-11 14:35:00,44.43,44.46,44.43,44.46,26800.0,27.6574,27.6761,27.6574,27.6761,26800.0
2014-07-11 14:40:00,44.46,44.46,44.4,44.4,25700.0,27.6761,27.6761,27.6388,27.6388,25700.0
2014-07-11 14:45:00,44.41,44.42,44.4,44.4,24900.0,27.645,27.6512,27.6388,27.6388,24900.0
2014-07-11 14:50:00,44.4,44.43,44.38,44.42,26600.0,27.6388,27.6574,27.6263,27.6512,26600.0
2014-07-11 14:55:00,44.42,44.44,44.39,44.42,17700.0,27.6512,27.6637,27.6325,27.6512,17700.0
2014-07-11 15:00:00,44.42,44.46,44.41,44.43,33000.0,27.6512,27.6761,27.645,27.6574,33000.0
2014-07-11 15:05:00,44.43,44.47,44.41,44.45,37400.0,27.6574,27.6823,27.645,27.6699,37400.0
2014-07-11 15:10:00,44.45,44.47,44.44,44.45,28400.0,27.6699,27.6823,27.6637,27.6699,28400.0
2014-07-11 15:15:00,44.45,44.5,44.44,44.49,29800.0,27.6699,27.701,27.6637,27.6948,29800.0
2014-07-11 15:20:00,44.49,44.5,44.47,44.48,24700.0,27.6948,27.701,27.6823,27.6886,24700.0
2014-07-11 15:25:00,44.48,44.52,44.48,44.51,40200.0,27.6886,27.7135,27.6886,27.7072,40200.0
2014-07-11 15:30:00,44.52,44.56,44.51,44.56,59100.0,27.7135,27.7384,27.7072,27.7384,59100.0
2014-07-11 15:35:00,44.56,44.57,44.51,44.52,41300.0,27.7384,27.7446,27.7072,27.7135,41300.0
2014-07-11 15:40:00,44.51,44.53,44.5,44.53,50400.0,27.7072,27.7197,27.701,27.7197,50400.0
2014-07-11 15:45:00,44.53,44.54,44.51,44.52,58100.0,27.7197,27.7259,27.7072,27.7135,58100.0
2014-07-11 15:50:00,44.53,44.54,44.51,44.51,79000.0,27.7197,27.7259,27.7072,27.7072,79000.0
2014-07-11 15:55:00,44.52,44.54,44.51,44.52,111500.0,27.7135,27.7259,27.7072,27.7135,111500.0
2014-07-14 09:30:00,44.52,44.65,44.42,44.42,51600.0,27.7135,27.7944,27.6512,27.6512,51600.0
2014-07-14 09:35:00,44.42,44.66,44.41,44.58,48800.0,27.6512,27.8006,27.645,27.7508,48800.0
2014-07-14 09:40:00,44.57,44.61,44.56,44.59,27700.0,27.7446,27.7695,27.7384,27.757,27700.0
2014-07-14 09:45:00,44.58,44.61,44.55,44.57,26900.0,27.7508,27.7695,27.7321,27.7446,26900.0
2014-07-14 09:50:00,44.58,44.61,44.54,44.56,28600.0,27.7508,27.7695,27.7259,27.7384,28600.0
2014-07-14 09:55:00,44.56,44.63,44.54,44.56,78300.0,27.7384,27.7819,27.7259,27.7384,78300.0
2014-07-14 10:00:00,44.55,44.61,44.53,44.6,27700.0,27.7321,27.7695,27.7197,27.7633,27700.0
2014-07-14 10:05:00,44.61,44.65,44.61,44.63,34200.0,27.7695,27.7944,27.7695,27.7819,34200.0
2014-07-14 10:10:00,44.63,44.65,44.6,44.6,39900.0,27.7819,27.7944,27.7633,27.7633,39900.0
2014-07-14 10:15:00,44.61,44.62,44.57,44.57,28400.0,27.7695,27.7757,27.7446,27.7446,28400.0
2014-07-14 10:20:00,44.58,44.58,44.47,44.47,83900.0,27.7508,27.7508,27.6823,27.6823,83900.0
2014-07-14 10:25:00,44.47,44.48,44.42,44.43,37600.0,27.6823,27.6886,27.6512,27.6574,37600.0
2014-07-14 10:30:00,44.42,44.44,44.38,44.39,37300.0,27.6512,27.6637,27.6263,27.6325,37300.0
2014-07-14 10:35:00,44.39,44.41,44.36,44.37,35000.0,27.6325,27.645,27.6139,27.6201,35000.0
2014-07-14 10:40:00,44.37,44.38,44.33,44.33,21000.0,27.6201,27.6263,27.5952,27.5952,21000.0
2014-07-14 10:45:00,44.33,44.36,44.27,44.27,112600.0,27.5952,27.6139,27.5578,27.5578,112600.0
2014-07-14 10:50:00,44.26,44.27,44.24,44.25,28800.0,27.5516,27.5578,27.5392,27.5454,28800.0
2014-07-14 10:55:00,44.25,44.29,44.25,44.26,58400.0,27.5454,27.5703,27.5454,27.5516,58400.0
2014-07-14 11:00:00,44.26,44.26,44.22,44.25,35000.0,27.5516,27.5516,27.5267,27.5454,35000.0
2014-07-14 11:05:00,44.25,44.33,44.24,44.3,90800.0,27.5454,27.5952,27.5392,27.5765,90800.0
2014-07-14 11:10:00,44.3,44.3,44.24,44.25,89200.0,27.5765,27.5765,27.5392,27.5454,89200.0
2014-07-14 11:15:00,44.24,44.25,44.2,44.22,18400.0,27.5392,27.5454,27.5143,27.5267,18400.0
2014-07-14 11:20:00,44.21,44.22,44.15,44.16,28100.0,27.5205,27.5267,27.4831,27.4894,28100.0
2014-07-14 11:25:00,44.16,44.21,44.16,44.21,50500.0,27.4894,27.5205,27.4894,27.5205,50500.0
2014-07-14 11:30:00,44.22,44.29,44.22,44.29,57400.0,27.5267,27.5703,27.5267,27.5703,57400.0
2014-07-14 11:35:00,44.29,44.34,44.29,44.29,63900.0,27.5703,27.6014,27.5703,27.5703,63900.0
2014-07-14 11:40:00,44.29,44.29,44.23,44.28,36000.0,27.5703,27.5703,27.5329,27.5641,36000.0
2014-07-14 11:45:00,44.29,44.31,44.27,44.29,27300.0,27.5703,27.5827,27.5578,27.5703,27300.0
2014-07-14 11:50:00,44.3,44.33,44.29,44.32,23500.0,27.5765,27.5952,27.5703,27.589,23500.0
2014-07-14 11:55:00,44.32,44.35,44.3,44.34,41100.0,27.589,27.6076,27.5765,27.6014,41100.0
2014-07-14 12:00:00,44.34,44.34,44.29,44.3,61300.0,27.6014,27.6014,27.5703,27.5765,61300.0
2014-07-14 12:05:00,44.3,44.3,44.29,44.3,17800.0,27.5765,27.5765,27.5703,27.5765,17800.0
2014-07-14 12:10:00,44.3,44.3,44.27,44.3,42400.0,27.5765,27.5765,27.5578,27.5765,42400.0
2014-07-14 12:15:00,44.3,44.34,44.29,44.34,16100.0,27.5765,27.6014,27.5703,27.6014,16100.0
2014-07-14 12:20:00,44.34,44.35,44.29,44.29,18600.0,27.6014,27.6076,27.5703,27.5703,18600.0
2014-07-14 12:25:00,44.3,44.3,44.28,44.29,15400.0,27.5765,27.5765,27.5641,27.5703,15400.0
2014-07-14 12:30:00,44.3,44.3,44.27,44.28,29800.0,27.5765,27.5765,27.5578,27.5641,29800.0
2014-07-14 12:35:00,44.27,44.29,44.27,44.29,21900.0,27.5578,27.5703,27.5578,27.5703,21900.0
2014-07-14 12:40:00,44.29,44.31,44.28,44.29,21600.0,27.5703,27.5827,27.5641,27.5703,21600.0
2014-07-14 12:45:00,44.29,44.31,44.28,44.3,15400.0,27.5703,27.5827,27.5641,27.5765,15400.0
2014-07-14 12:50:00,44.3,44.34,44.3,44.34,36700.0,27.5765,27.6014,27.5765,27.6014,36700.0
2014-07-14 12:55:00,44.34,44.37,44.34,44.35,24500.0,27.6014,27.6201,27.6014,27.6076,24500.0
2014-07-14 13:00:00,44.35,44.36,44.31,44.33,36100.0,27.6076,27.6139,27.5827,27.5952,36100.0
2014-07-14 13:05:00,44.33,44.33,44.26,44.27,23600.0,27.5952,27.5952,27.5516,27.5578,23600.0
2014-07-14 13:10:00,44.26,44.27,44.25,44.26,11300.0,27.5516,27.5578,27.5454,27.5516,11300.0
2014-07-14 13:15:00,44.26,44.26,44.23,44.26,52600.0,27.5516,27.5516,27.5329,27.5516,52600.0
2014-07-14 13:20:00,44.25,44.27,44.25,44.26,19400.0,27.5454,27.5578,27.5454,27.5516,19400.0
2014-07-14 13:25:00,44.26,44.26,44.24,44.24,18900.0,27.5516,27.5516,27.5392,27.5392,18900.0
2014-07-14 13:30:00,44.25,44.27,44.22,44.22,34400.0,27.5454,27.5578,27.5267,27.5267,34400.0
2014-07-14 13:35:00,44.22,44.26,44.22,44.23,39100.0,27.5267,27.5516,27.5267,27.5329,39100.0
2014-07-14 13:40:00,44.22,44.22,44.19,44.2,25300.0,27.5267,27.5267,27.508,27.5143,25300.0
2014-07-14 13:45:00,44.2,44.22,44.18,44.21,24400.0,27.5143,27.5267,27.5018,27.5205,24400.0
2014-07-14 13:50:00,44.2,44.21,44.19,44.2,12600.0,27.5143,27.5205,27.508,27.5143,12600.0
2014-07-14 13:55:00,44.2,44.2,44.17,44.2,33500.0,27.5143,27.5143,27.4956,27.5143,33500.0
2014-07-14 14:00:00,44.2,44.22,44.19,44.21,30200.0,27.5143,27.5267,27.508,27.5205,30200.0
2014-07-14 14:05:00,44.22,44.24,44.22,44.23,18000.0,27.5267,27.5392,27.5267,27.5329,18000.0
2014-07-14 14:10:00,44.23,44.23,44.21,44.22,28400.0,27.5329,27.5329,27.5205,27.5267,28400.0
2014-07-14 14:15:00,44.22,44.23,44.21,44.22,24800.0,27.5267,27.5329,27.5205,27.5267,24800.0
2014-07-14 14:20:00,44.22,44.22,44.18,44.19,26500.0,27.5267,27.5267,27.5018,27.508,26500.0
2014-07-14 14:25:00,44.19,44.2,44.18,44.19,13200.0,27.508,27.5143,27.5018,27.508,13200.0
2014-07-14 14:30:00,44.19,44.2,44.16,44.17,32300.0,27.508,27.5143,27.4894,27.4956,32300.0
2014-07-14 14:35:00,44.16,44.17,44.16,44.16,11800.0,27.4894,27.4956,27.4894,27.4894,11800.0
2014-07-14 14:40:00,44.16,44.18,44.15,44.18,32300.0,27.4894,27.5018,27.4831,27.5018,32300.0
2014-07-14 14:45:00,44.18,44.18,44.17,44.18,17900.0,27.5018,27.5018,27.4956,27.5018,17900.0
2014-07-14 14:50:00,44.18,44.2,44.17,44.18,45100.0,27.5018,27.5143,27.4956,27.5018,45100.0
2014-07-14 14:55:00,44.18,44.22,44.18,44.2,29300.0,27.5018,27.5267,27.5018,27.5143,29300.0
2014-07-14 15:00:00,44.2,44.2,44.17,44.17,21700.0,27.5143,27.5143,27.4956,27.4956,21700.0
2014-07-14 15:05:00,44.17,44.21,44.17,44.21,41000.0,27.4956,27.5205,27.4956,27.5205,41000.0
2014-07-14 15:10:00,44.21,44.21,44.18,44.19,27300.0,27.5205,27.5205,27.5018,27.508,27300.0
2014-07-14 15:15:00,44.19,44.22,44.18,44.21,60500.0,27.508,27.5267,27.5018,27.5205,60500.0
2014-07-14 15:20:00,44.2,44.23,44.2,44.23,50500.0,27.5143,27.5329,27.5143,27.5329,50500.0
2014-07-14 15:25:00,44.22,44.23,44.19,44.2,24000.0,27.5267,27.5329,27.508,27.5143,24000.0
2014-07-14 15:30:00,44.19,44.2,44.18,44.19,42500.0,27.508,27.5143,27.5018,27.508,42500.0
2014-07-14 15:35:00,44.18,44.2,44.18,44.19,39300.0,27.5018,27.5143,27.5018,27.508,39300.0
2014-07-14 15:40:00,44.18,44.19,44.16,44.17,52800.0,27.5018,27.508,27.4894,27.4956,52800.0
2014-07-14 15:45:00,44.16,44.2,44.15,44.17,162000.0,27.4894,27.5143,27.4831,27.4956,162000.0
2014-07-14 15:50:00,44.17,44.18,44.15,44.15,89600.0,27.4956,27.5018,27.4831,27.4831,89600.0
2014-07-14 15:55:00,44.15,44.18,44.15,44.18,212500.0,27.4831,27.5018,27.4831,27.5018,212500.0
2014-07-15 09:30:00,44.18,44.25,44.17,44.21,70500.0,27.5018,27.5454,27.4956,27.5205,70500.0
2014-07-15 09:35:00,44.21,44.3,44.18,44.25,25800.0,27.5205,27.5765,27.5018,27.5454,25800.0
2014-07-15 09:40:00,44.25,44.29,44.23,44.26,96600.0,27.5454,27.5703,27.5329,27.5516,96600.0
2014-07-15 09:45:00,44.26,44.28,44.22,44.28,27500.0,27.5516,27.5641,27.5267,27.5641,27500.0
2014-07-15 09:50:00,44.28,44.31,44.26,44.3,35000.0,27.5641,27.5827,27.5516,27.5765,35000.0
2014-07-15 09:55:00,44.3,44.31,44.23,44.23,34400.0,27.5765,27.5827,27.5329,27.5329,34400.0
2014-07-15 10:00:00,44.24,44.4,44.24,44.39,71400.0,27.5392,27.6388,27.5392,27.6325,71400.0
2014-07-15 10:05:00,44.4,44.47,44.37,44.43,81900.0,27.6388,27.6823,27.6201,27.6574,81900.0
2014-07-15 10:10:00,44.42,44.49,44.39,44.42,55000.0,27.6512,27.6948,27.6325,27.6512,55000.0
2014-07-15 10:15:00,44.43,44.47,44.39,44.41,33200.0,27.6574,27.6823,27.6325,27.645,33200.0
2014-07-15 10:20:00,44.4,44.44,44.39,44.4,30700.0,27.6388,27.6637,27.6325,27.6388,30700.0
2014-07-15 10:25:00,44.39,44.42,44.33,44.35,156900.0,27.6325,27.6512,27.5952,27.6076,156900.0
2014-07-15 10:30:00,44.35,44.35,44.31,44.34,48200.0,27.6076,27.6076,27.5827,27.6014,48200.0
2014-07-15 10:35:00,44.35,44.35,44.24,44.24,64000.0,27.6076,27.6076,27.5392,27.5392,64000.0
2014-07-15 10:40:00,44.24,44.27,44.18,44.2,51100.0,27.5392,27.5578,27.5018,27.5143,51100.0
2014-07-15 10:45:00,44.2,44.21,44.15,44.19,44000.0,27.5143,27.5205,27.4831,27.508,44000.0
2014-07-15 10:50:00,44.19,44.25,44.17,44.23,37900.0,27.508,27.5454,27.4956,27.5329,37900.0
2014-07-15 10:55:00,44.23,44.24,44.21,44.23,26200.0,27.5329,27.5392,27.5205,27.5329,26200.0
2014-07-15 11:00:00,44.23,44.25,44.19,44.23,19600.0,27.5329,27.5454,27.508,27.5329,19600.0
2014-07-15 11:05:00,44.22,44.25,44.19,44.23,37200.0,27.5267,27.5454,27.508,27.5329,37200.0
2014-07-15 11:10:00,44.22,44.27,44.21,44.23,26800.0,27.5267,27.5578,27.5205,27.5329,26800.0
2014-07-15 11:15:00,44.23,44.27,44.21,44.27,25100.0,27.5329,27.5578,27.5205,27.5578,25100.0
2014-07-15 11:20:00,44.26,44.28,44.25,44.27,16300.0,27.5516,27.5641,27.5454,27.5578,16300.0
2014-07-15 11:25:00,44.27,44.3,44.27,44.29,24900.0,27.5578,27.5765,27.5578,27.5703,24900.0
2014-07-15 11:30:00,44.28,44.33,44.27,44.32,49800.0,27.5641,27.5952,27.5578,27.589,49800.0
2014-07-15 11:35:00,44.32,44.37,44.32,44.36,35700.0,27.589,27.6201,27.589,27.6139,35700.0
2014-07-15 11:40:00,44.36,44.39,44.34,44.37,69900.0,27.6139,27.6325,27.6014,27.6201,69900.0
2014-07-15 11:45:00,44.36,44.39,44.36,44.37,22800.0,27.6139,27.6325,27.6139,27.6201,22800.0
2014-07-15 11:50:00,44.37,44.37,44.34,44.35,22500.0,27.6201,27.6201,27.6014,27.6076,22500.0
2014-07-15 11:55:00,44.35,44.37,44.31,44.31,25300.0,27.6076,27.6201,27.5827,27.5827,25300.0
2014-07-15 12:00:00,44.32,44.33,44.3,44.3,36000.0,27.589,27.5952,27.5765,27.5765,36000.0
2014-07-15 12:05:00,44.3,44.35,44.29,44.33,29600.0,27.5765,27.6076,27.5703,27.5952,29600.0
2014-07-15 12:10:00,44.33,44.34,44.3,44.32,17100.0,27.5952,27.6014,27.5765,27.589,17100.0
2014-07-15 12:15:00,44.31,44.34,44.28,44.3,24600.0,27.5827,27.6014,27.5641,27.5765,24600.0
2014-07-15 12:20:00,44.3,44.32,44.29,44.3,10900.0,27.5765,27.589,27.5703,27.5765,10900.0
2014-07-15 12:25:00,44.3,44.32,44.28,44.3,14200.0,27.5765,27.589,27.5641,27.5765,14200.0
2014-07-15 12:30:00,44.3,44.3,44.26,44.28,23500.0,27.5765,27.5765,27.5516,27.5641,23500.0
2014-07-15 12:35:00,44.27,44.3,44.26,44.26,24200.0,27.5578,27.5765,27.5516,27.5516,24200.0
2014-07-15 12:40:00,44.26,44.33,44.26,44.32,11600.0,27.5516,27.5952,27.5516,27.589,11600.0
2014-07-15 12:45:00,44.33,44.33,44.3,44.3,15000.0,27.5952,27.5952,27.5765,27.5765,15000.0
2014-07-15 12:50:00,44.31,44.34,44.3,44.3,32100.0,27.5827,27.6014,27.5765,27.5765,32100.0
2014-07-15 12:55:00,44.3,44.32,44.3,44.32,12400.0,27.5765,27.589,27.5765,27.589,12400.0
2014-07-15 13:00:00,44.33,44.35,44.3,44.3,13800.0,27.5952,27.6076,27.5765,27.5765,13800.0
2014-07-15 13:05:00,44.3,44.34,44.3,44.31,24000.0,27.5765,27.6014,27.5765,27.5827,24000.0
2014-07-15 13:10:00,44.3,44.33,44.3,44.31,12500.0,27.5765,27.5952,27.5765,27.5827,12500.0
2014-07-15 13:15:00,44.31,44.34,44.3,44.34,17900.0,27.5827,27.6014,27.5765,27.6014,17900.0
2014-07-15 13:20:00,44.34,44.34,44.31,44.33,35000.0,27.6014,27.6014,27.5827,27.5952,35000.0
2014-07-15 13:25:00,44.33,44.36,44.32,44.35,17500.0,27.5952,27.6139,27.589,27.6076,17500.0
2014-07-15 13:30:00,44.35,44.38,44.34,44.38,15000.0,27.6076,27.6263,27.6014,27.6263,15000.0
2014-07-15 13:35:00,44.38,44.39,44.37,44.37,17000.0,27.6263,27.6325,27.6201,27.6201,17000.0
2014-07-15 13:40:00,44.37,44.41,44.37,44.4,25800.0,27.6201,27.645,27.6201,27.6388,25800.0
2014-07-15 13:45:00,44.4,44.43,44.4,44.43,23500.0,27.6388,27.6574,27.6388,27.6574,23500.0
2014-07-15 13:50:00,44.43,44.46,44.41,44.44,35500.0,27.6574,27.6761,27.645,27.6637,35500.0
2014-07-15 13:55:00,44.44,44.45,44.43,44.43,12200.0,27.6637,27.6699,27.6574,27.6574,12200.0
2014-07-15 14:00:00,44.43,44.44,44.4,44.41,45200.0,27.6574,27.6637,27.6388,27.645,45200.0
2014-07-15 14:05:00,44.41,44.44,44.39,44.43,30700.0,27.645,27.6637,27.6325,27.6574,30700.0
2014-07-15 14:10:00,44.43,44.44,44.42,44.44,14000.0,27.6574,27.6637,27.6512,27.6637,14000.0
2014-07-15 14:15:00,44.43,44.47,44.43,44.45,23100.0,27.6574,27.6823,27.6574,27.6699,23100.0
2014-07-15 14:20:00,44.45,44.48,44.44,44.47,23400.0,27.6699,27.6886,27.6637,27.6823,23400.0
2014-07-15 14:25:00,44.46,44.48,44.45,44.47,12600.0,27.6761,27.6886,27.6699,27.6823,12600.0
2014-07-15 14:30:00,44.46,44.47,44.45,44.46,14000.0,27.6761,27.6823,27.6699,27.6761,14000.0
2014-07-15 14:35:00,44.46,44.47,44.44,44.45,26100.0,27.6761,27.6823,27.6637,27.6699,26100.0
2014-07-15 14:40:00,44.44,44.47,44.44,44.45,7400.0,27.6637,27.6823,27.6637,27.6699,7400.0
2014-07-15 14:45:00,44.45,44.46,44.44,44.45,17300.0,27.6699,27.6761,27.6637,27.6699,17300.0
2014-07-15 14:50:00,44.45,44.45,44.43,44.43,15300.0,27.6699,27.6699,27.6574,27.6574,15300.0
2014-07-15 14:55:00,44.43,44.43,44.4,44.42,19300.0,27.6574,27.6574,27.6388,27.6512,19300.0
2014-07-15 15:00:00,44.43,44.43,44.41,44.42,18300.0,27.6574,27.6574,27.645,27.6512,18300.0
2014-07-15 15:05:00,44.42,44.44,44.41,44.42,30300.0,27.6512,27.6637,27.645,27.6512,30300.0
2014-07-15 15:10:00,44.42,44.43,44.41,44.43,10200.0,27.6512,27.6574,27.645,27.6574,10200.0
2014-07-15 15:15:00,44.43,44.46,44.42,44.46,52800.0,27.6574,27.6761,27.6512,27.6761,52800.0
2014-07-15 15:20:00,44.45,44.46,44.43,44.46,54600.0,27.6699,27.6761,27.6574,27.6761,54600.0
2014-07-15 15:25:00,44.46,44.47,44.44,44.44,47500.0,27.6761,27.6823,27.6637,27.6637,47500.0
2014-07-15 15:30:00,44.44,44.48,44.44,44.47,29500.0,27.6637,27.6886,27.6637,27.6823,29500.0
2014-07-15 15:35:00,44.47,44.49,44.45,44.46,46800.0,27.6823,27.6948,27.6699,27.6761,46800.0
2014-07-15 15:40:00,44.47,44.48,44.43,44.43,60100.0,27.6823,27.6886,27.6574,27.6574,60100.0
2014-07-15 15:45:00,44.44,44.46,44.43,44.46,68100.0,27.6637,27.6761,27.6574,27.6761,68100.0
2014-07-15 15:50:00,44.46,44.46,44.45,44.46,78800.0,27.6761,27.6761,27.6699,27.6761,78800.0
2014-07-15 15:55:00,44.46,44.5,44.46,44.48,175600.0,27.6761,27.701,27.6761,27.6886,175600.0
2014-07-16 09:30:00,44.6,44.67,44.41,44.44,70300.0,27.7633,27.8068,27.645,27.6637,70300.0
2014-07-16 09:35:00,44.43,44.45,44.35,44.39,64700.0,27.6574,27.6699,27.6076,27.6325,64700.0
2014-07-16 09:40:00,44.4,44.48,44.37,44.45,37500.0,27.6388,27.6886,27.6201,27.6699,37500.0
2014-07-16 09:45:00,44.46,44.5,44.41,44.41,46000.0,27.6761,27.701,27.645,27.645,46000.0
2014-07-16 09:50:00,44.41,44.46,44.4,44.41,18000.0,27.645,27.6761,27.6388,27.645,18000.0
2014-07-16 09:55:00,44.41,44.46,44.4,44.46,24900.0,27.645,27.6761,27.6388,27.6761,24900.0
2014-07-16 10:00:00,44.45,44.46,44.39,44.4,26100.0,27.6699,27.6761,27.6325,27.6388,26100.0
2014-07-16 10:05:00,44.4,44.41,44.38,44.39,34800.0,27.6388,27.645,27.6263,27.6325,34800.0
2014-07-16 10:10:00,44.38,44.4,44.34,44.35,34300.0,27.6263,27.6388,27.6014,27.6076,34300.0
2014-07-16 10:15:00,44.34,44.38,44.34,44.35,37300.0,27.6014,27.6263,27.6014,27.6076,37300.0
2014-07-16 10:20:00,44.35,44.36,44.32,44.34,30200.0,27.6076,27.6139,27.589,27.6014,30200.0
2014-07-16 10:25:00,44.34,44.35,44.31,44.34,45300.0,27.6014,27.6076,27.5827,27.6014,45300.0
2014-07-16 10:30:00,44.34,44.35,44.31,44.33,43900.0,27.6014,27.6076,27.5827,27.5952,43900.0
2014-07-16 10:35:00,44.33,44.38,44.32,44.35,60400.0,27.5952,27.6263,27.589,27.6076,60400.0
2014-07-16 10:40:00,44.35,44.4,44.34,44.38,57300.0,27.6076,27.6388,27.6014,27.6263,57300.0
2014-07-16 10:45:00,44.38,44.42,44.37,44.41,25200.0,27.6263,27.6512,27.6201,27.645,25200.0
2014-07-16 10:50:00,44.41,44.42,44.38,44.4,54600.0,27.645,27.6512,27.6263,27.6388,54600.0
2014-07-16 10:55:00,44.4,44.5,44.4,44.5,49500.0,27.6388,27.701,27.6388,27.701,49500.0
2014-07-16 11:00:00,44.5,44.51,44.45,44.48,21000.0,27.701,27.7072,27.6699,27.6886,21000.0
2014-07-16 11:05:00,44.48,44.48,44.44,44.45,21700.0,27.6886,27.6886,27.6637,27.6699,21700.0
2014-07-16 11:10:00,44.45,44.51,44.45,44.51,29700.0,27.6699,27.7072,27.6699,27.7072,29700.0
2014-07-16 11:15:00,44.51,44.52,44.48,44.5,20400.0,27.7072,27.7135,27.6886,27.701,20400.0
2014-07-16 11:20:00,44.5,44.51,44.48,44.48,20900.0,27.701,27.7072,27.6886,27.6886,20900.0
2014-07-16 11:25:00,44.49,44.49,44.47,44.48,26500.0,27.6948,27.6948,27.6823,27.6886,26500.0
2014-07-16 11:30:00,44.48,44.5,44.46,44.47,44200.0,27.6886,27.701,27.6761,27.6823,44200.0
2014-07-16 11:35:00,44.47,44.48,44.42,44.43,30600.0,27.6823,27.6886,27.6512,27.6574,30600.0
2014-07-16 11:40:00,44.44,44.45,44.41,44.44,16600.0,27.6637,27.6699,27.645,27.6637,16600.0
2014-07-16 11:45:00,44.44,44.45,44.43,44.43,6800.0,27.6637,27.6699,27.6574,27.6574,6800.0
2014-07-16 11:50:00,44.43,44.47,44.43,44.44,17900.0,27.6574,27.6823,27.6574,27.6637,17900.0
2014-07-16 11:55:00,44.45,44.48,44.44,44.48,10900.0,27.6699,27.6886,27.6637,27.6886,10900.0
2014-07-16 12:00:00,44.47,44.52,44.47,44.51,15500.0,27.6823,27.7135,27.6823,27.7072,15500.0
2014-07-16 12:05:00,44.51,44.54,44.48,44.53,22500.0,27.7072,27.7259,27.6886,27.7197,22500.0
2014-07-16 12:10:00,44.53,44.54,44.52,44.53,6500.0,27.7197,27.7259,27.7135,27.7197,6500.0
2014-07-16 12:15:00,44.53,44.55,44.52,44.53,19000.0,27.7197,27.7321,27.7135,27.7197,19000.0
2014-07-16 12:20:00,44.53,44.55,44.51,44.54,11600.0,27.7197,27.7321,27.7072,27.7259,11600.0
2014-07-16 12:25:00,44.55,44.58,44.55,44.57,34600.0,27.7321,27.7508,27.7321,27.7446,34600.0
2014-07-16 12:30:00,44.57,44.58,44.56,44.56,12600.0,27.7446,27.7508,27.7384,27.7384,12600.0
2014-07-16 12:35:00,44.57,44.59,44.57,44.59,14000.0,27.7446,27.757,27.7446,27.757,14000.0
2014-07-16 12:40:00,44.59,44.61,44.56,44.61,66400.0,27.757,27.7695,27.7384,27.7695,66400.0
2014-07-16 12:45:00,44.61,44.63,44.6,44.63,20100.0,27.7695,27.7819,27.7633,27.7819,20100.0
2014-07-16 12:50:00,44.62,44.64,44.62,44.64,15600.0,27.7757,27.7882,27.7757,27.7882,15600.0
2014-07-16 12:55:00,44.64,44.66,44.63,44.66,20800.0,27.7882,27.8006,27.7819,27.8006,20800.0
2014-07-16 13:00:00,44.65,44.67,44.65,44.66,46000.0,27.7944,27.8068,27.7944,27.8006,46000.0
2014-07-16 13:05:00,44.65,44.7,44.65,44.7,59400.0,27.7944,27.8255,27.7944,27.8255,59400.0
2014-07-16 13:10:00,44.7,44.72,44.68,44.69,80500.0,27.8255,27.838,27.8131,27.8193,80500.0
2014-07-16 13:15:00,44.69,44.71,44.68,44.7,27200.0,27.8193,27.8317,27.8131,27.8255,27200.0
2014-07-16 13:20:00,44.71,44.71,44.68,44.68,16300.0,27.8317,27.8317,27.8131,27.8131,16300.0
2014-07-16 13:25:00,44.68,44.69,44.67,44.69,46400.0,27.8131,27.8193,27.8068,27.8193,46400.0
2014-07-16 13:30:00,44.68,44.71,44.68,44.71,37000.0,27.8131,27.8317,27.8131,27.8317,37000.0
2014-07-16 13:35:00,44.71,44.71,44.68,44.68,21100.0,27.8317,27.8317,27.8131,27.8131,21100.0
2014-07-16 13:40:00,44.69,44.7,44.68,44.69,15600.0,27.8193,27.8255,27.8131,27.8193,15600.0
2014-07-16 13:45:00,44.69,44.71,44.68,44.68,38500.0,27.8193,27.8317,27.8131,27.8131,38500.0
2014-07-16 13:50:00,44.69,44.72,44.68,44.69,23600.0,27.8193,27.838,27.8131,27.8193,23600.0
2014-07-16 13:55:00,44.69,44.71,44.68,44.7,170200.0,27.8193,27.8317,27.8131,27.8255,170200.0
2014-07-16 14:00:00,44.7,44.75,44.69,44.74,43100.0,27.8255,27.8566,27.8193,27.8504,43100.0
2014-07-16 14:05:00,44.74,44.74,44.7,44.73,69600.0,27.8504,27.8504,27.8255,27.8442,69600.0
2014-07-16 14:10:00,44.73,44.73,44.69,44.71,25200.0,27.8442,27.8442,27.8193,27.8317,25200.0
2014-07-16 14:15:00,44.71,44.71,44.67,44.68,45200.0,27.8317,27.8317,27.8068,27.8131,45200.0
2014-07-16 14:20:00,44.68,44.69,44.67,44.68,21500.0,27.8131,27.8193,27.8068,27.8131,21500.0
2014-07-16 14:25:00,44.69,44.7,44.68,44.68,28000.0,27.8193,27.8255,27.8131,27.8131,28000.0
2014-07-16 14:30:00,44.69,44.69,44.67,44.69,49700.0,27.8193,27.8193,27.8068,27.8193,49700.0
2014-07-16 14:35:00,44.69,44.7,44.68,44.69,50800.0,27.8193,27.8255,27.8131,27.8193,50800.0
2014-07-16 14:40:00,44.69,44.7,44.68,44.69,38700.0,27.8193,27.8255,27.8131,27.8193,38700.0
2014-07-16 14:45:00,44.69,44.71,44.69,44.71,41200.0,27.8193,27.8317,27.8193,27.8317,41200.0
2014-07-16 14:50:00,44.7,44.71,44.69,44.7,34500.0,27.8255,27.8317,27.8193,27.8255,34500.0
2014-07-16 14:55:00,44.69,44.7,44.67,44.68,16700.0,27.8193,27.8255,27.8068,27.8131,16700.0
2014-07-16 15:00:00,44.68,44.69,44.63,44.65,119300.0,27.8131,27.8193,27.7819,27.7944,119300.0
2014-07-16 15:05:00,44.66,44.67,44.65,44.67,33200.0,27.8006,27.8068,27.7944,27.8068,33200.0
2014-07-16 15:10:00,44.68,44.68,44.65,44.65,23300.0,27.8131,27.8131,27.7944,27.7944,23300.0
2014-07-16 15:15:00,44.66,44.67,44.65,44.65,39300.0,27.8006,27.8068,27.7944,27.7944,39300.0
2014-07-16 15:20:00,44.65,44.71,44.65,44.71,55800.0,27.7944,27.8317,27.7944,27.8317,55800.0
2014-07-16 15:25:00,44.71,44.75,44.7,44.75,47300.0,27.8317,27.8566,27.8255,27.8566,47300.0
2014-07-16 15:30:00,44.75,44.76,44.73,44.76,54500.0,27.8566,27.8629,27.8442,27.8629,54500.0
2014-07-16 15:35:00,44.76,44.77,44.75,44.77,51100.0,27.8629,27.8691,27.8566,27.8691,51100.0
2014-07-16 15:40:00,44.77,44.77,44.76,44.76,41200.0,27.8691,27.8691,27.8629,27.8629,41200.0
2014-07-16 15:45:00,44.77,44.77,44.74,44.74,82100.0,27.8691,27.8691,27.8504,27.8504,82100.0
2014-07-16 15:50:00,44.74,44.75,44.72,44.72,114900.0,27.8504,27.8566,27.838,27.838,114900.0
2014-07-16 15:55:00,44.73,44.78,44.73,44.78,265400.0,27.8442,27.8753,27.8442,27.8753,265400.0
2014-07-17 09:30:00,44.6,44.83,44.57,44.69,74100.0,27.7633,27.9064,27.7446,27.8193,74100.0
2014-07-17 09:35:00,44.66,44.69,44.59,44.59,31100.0,27.8006,27.8193,27.757,27.757,31100.0
2014-07-17 09:40:00,44.58,44.65,44.55,44.59,34700.0,27.7508,27.7944,27.7321,27.757,34700.0
2014-07-17 09:45:00,44.58,44.64,44.57,44.63,36900.0,27.7508,27.7882,27.7446,27.7819,36900.0
2014-07-17 09:50:00,44.63,44.64,44.6,44.62,26900.0,27.7819,27.7882,27.7633,27.7757,26900.0
2014-07-17 09:55:00,44.63,44.65,44.62,44.62,11800.0,27.7819,27.7944,27.7757,27.7757,11800.0
2014-07-17 10:00:00,44.62,44.64,44.58,44.64,35900.0,27.7757,27.7882,27.7508,27.7882,35900.0
2014-07-17 10:05:00,44.65,44.66,44.61,44.64,50100.0,27.7944,27.8006,27.7695,27.7882,50100.0
2014-07-17 10:10:00,44.63,44.66,44.6,44.61,163500.0,27.7819,27.8006,27.7633,27.7695,163500.0
2014-07-17 10:15:00,44.61,44.71,44.6,44.68,47400.0,27.7695,27.8317,27.7633,27.8131,47400.0
2014-07-17 10:20:00,44.68,44.74,44.67,44.72,30500.0,27.8131,27.8504,27.8068,27.838,30500.0
2014-07-17 10:25:00,44.72,44.77,44.71,44.75,34800.0,27.838,27.8691,27.8317,27.8566,34800.0
2014-07-17 10:30:00,44.75,44.81,44.75,44.8,28400.0,27.8566,27.894,27.8566,27.8878,28400.0
2014-07-17 10:35:00,44.8,44.84,44.8,44.84,17500.0,27.8878,27.9127,27.8878,27.9127,17500.0
2014-07-17 10:40:00,44.83,44.84,44.77,44.79,59200.0,27.9064,27.9127,27.8691,27.8815,59200.0
2014-07-17 10:45:00,44.78,44.8,44.76,44.78,41700.0,27.8753,27.8878,27.8629,27.8753,41700.0
2014-07-17 10:50:00,44.78,44.78,44.72,44.72,47100.0,27.8753,27.8753,27.838,27.838,47100.0
2014-07-17 10:55:00,44.72,44.72,44.66,44.68,61300.0,27.838,27.838,27.8006,27.8131,61300.0
2014-07-17 11:00:00,44.68,44.73,44.67,44.71,38400.0,27.8131,27.8442,27.8068,27.8317,38400.0
2014-07-17 11:05:00,44.7,44.77,44.67,44.77,71200.0,27.8255,27.8691,27.8068,27.8691,71200.0
2014-07-17 11:10:00,44.78,44.79,44.73,44.73,39600.0,27.8753,27.8815,27.8442,27.8442,39600.0
2014-07-17 11:15:00,44.72,44.72,44.67,44.68,25800.0,27.838,27.838,27.8068,27.8131,25800.0
2014-07-17 11:20:00,44.68,44.71,44.67,44.68,34800.0,27.8131,27.8317,27.8068,27.8131,34800.0
2014-07-17 11:25:00,44.67,44.68,44.63,44.64,31900.0,27.8068,27.8131,27.7819,27.7882,31900.0
2014-07-17 11:30:00,44.64,44.65,44.59,44.59,42200.0,27.7882,27.7944,27.757,27.757,42200.0
2014-07-17 11:35:00,44.6,44.61,44.57,44.59,41900.0,27.7633,27.7695,27.7446,27.757,41900.0
2014-07-17 11:40:00,44.59,44.59,44.56,44.56,28700.0,27.757,27.757,27.7384,27.7384,28700.0
2014-07-17 11:45:00,44.57,44.69,44.56,44.69,69000.0,27.7446,27.8193,27.7384,27.8193,69000.0
2014-07-17 11:50:00,44.68,44.76,44.68,44.76,56000.0,27.8131,27.8629,27.8131,27.8629,56000.0
2014-07-17 11:55:00,44.76,44.77,44.72,44.73,94800.0,27.8629,27.8691,27.838,27.8442,94800.0
2014-07-17 12:00:00,44.73,44.74,44.68,44.73,98100.0,27.8442,27.8504,27.8131,27.8442,98100.0
2014-07-17 12:05:00,44.73,44.76,44.69,44.69,27800.0,27.8442,27.8629,27.8193,27.8193,27800.0
2014-07-17 12:10:00,44.69,44.72,44.68,44.69,37900.0,27.8193,27.838,27.8131,27.8193,37900.0
2014-07-17 12:15:00,44.69,44.71,44.68,44.71,17300.0,27.8193,27.8317,27.8131,27.8317,17300.0
2014-07-17 12:20:00,44.7,44.72,44.69,44.69,35500.0,27.8255,27.838,27.8193,27.8193,35500.0
2014-07-17 12:25:00,44.69,44.71,44.68,44.69,25500.0,27.8193,27.8317,27.8131,27.8193,25500.0
2014-07-17 12:30:00,44.68,44.72,44.68,44.71,20700.0,27.8131,27.838,27.8131,27.8317,20700.0
2014-07-17 12:35:00,44.71,44.75,44.7,44.74,20500.0,27.8317,27.8566,27.8255,27.8504,20500.0
2014-07-17 12:40:00,44.73,44.75,44.7,44.7,29400.0,27.8442,27.8566,27.8255,27.8255,29400.0
2014-07-17 12:45:00,44.71,44.71,44.69,44.69,15500.0,27.8317,27.8317,27.8193,27.8193,15500.0
2014-07-17 12:50:00,44.7,44.74,44.69,44.73,25400.0,27.8255,27.8504,27.8193,27.8442,25400.0
2014-07-17 12:55:00,44.73,44.77,44.72,44.73,37100.0,27.8442,27.8691,27.838,27.8442,37100.0
2014-07-17 13:00:00,44.73,44.76,44.73,44.74,26300.0,27.8442,27.8629,27.8442,27.8504,26300.0
2014-07-17 13:05:00,44.74,44.77,44.74,44.75,14400.0,27.8504,27.8691,27.8504,27.8566,14400.0
2014-07-17 13:10:00,44.76,44.8,44.75,44.8,22200.0,27.8629,27.8878,27.8566,27.8878,22200.0
2014-07-17 13:15:00,44.81,44.82,44.77,44.78,20200.0,27.894,27.9002,27.8691,27.8753,20200.0
2014-07-17 13:20:00,44.78,44.78,44.73,44.74,20100.0,27.8753,27.8753,27.8442,27.8504,20100.0
2014-07-17 13:25:00,44.74,44.79,44.74,44.79,13900.0,27.8504,27.8815,27.8504,27.8815,13900.0
2014-07-17 13:30:00,44.79,44.83,44.79,44.82,18000.0,27.8815,27.9064,27.8815,27.9002,18000.0
2014-07-17 13:35:00,44.83,44.84,44.78,44.78,32000.0,27.9064,27.9127,27.8753,27.8753,32000.0
2014-07-17 13:40:00,44.78,44.82,44.77,44.82,30000.0,27.8753,27.9002,27.8691,27.9002,30000.0
2014-07-17 13:45:00,44.82,44.82,44.78,44.78,33200.0,27.9002,27.9002,27.8753,27.8753,33200.0
2014-07-17 13:50:00,44.78,44.82,44.78,44.8,24300.0,27.8753,27.9002,27.8753,27.8878,24300.0
2014-07-17 13:55:00,44.8,44.81,44.79,44.81,45300.0,27.8878,27.894,27.8815,27.894,45300.0
2014-07-17 14:00:00,44.8,44.8,44.77,44.78,25300.0,27.8878,27.8878,27.8691,27.8753,25300.0
2014-07-17 14:05:00,44.77,44.78,44.75,44.76,21800.0,27.8691,27.8753,27.8566,27.8629,21800.0
2014-07-17 14:10:00,44.76,44.76,44.74,44.75,20400.0,27.8629,27.8629,27.8504,27.8566,20400.0
2014-07-17 14:15:00,44.76,44.78,44.74,44.74,36100.0,27.8629,27.8753,27.8504,27.8504,36100.0
2014-07-17 14:20:00,44.74,44.74,44.7,44.7,28100.0,27.8504,27.8504,27.8255,27.8255,28100.0
2014-07-17 14:25:00,44.69,44.7,44.65,44.68,22200.0,27.8193,27.8255,27.7944,27.8131,22200.0
2014-07-17 14:30:00,44.68,44.71,44.68,44.69,12600.0,27.8131,27.8317,27.8131,27.8193,12600.0
2014-07-17 14:35:00,44.7,44.72,44.68,44.71,59000.0,27.8255,27.838,27.8131,27.8317,59000.0
2014-07-17 14:40:00,44.72,44.73,44.71,44.73,9900.0,27.838,27.8442,27.8317,27.8442,9900.0
2014-07-17 14:45:00,44.73,44.73,44.69,44.7,56000.0,27.8442,27.8442,27.8193,27.8255,56000.0
2014-07-17 14:50:00,44.7,44.7,44.66,44.67,28600.0,27.8255,27.8255,27.8006,27.8068,28600.0
2014-07-17 14:55:00,44.66,44.69,44.66,44.68,24200.0,27.8006,27.8193,27.8006,27.8131,24200.0
2014-07-17 15:00:00,44.67,44.68,44.64,44.66,21500.0,27.8068,27.8131,27.7882,27.8006,21500.0
2014-07-17 15:05:00,44.66,44.66,44.64,44.65,34400.0,27.8006,27.8006,27.7882,27.7944,34400.0
2014-07-17 15:10:00,44.65,44.66,44.64,44.66,40400.0,27.7944,27.8006,27.7882,27.8006,40400.0
2014-07-17 15:15:00,44.66,44.66,44.58,44.58,74400.0,27.8006,27.8006,27.7508,27.7508,74400.0
2014-07-17 15:20:00,44.59,44.6,44.57,44.59,47000.0,27.757,27.7633,27.7446,27.757,47000.0
2014-07-17 15:25:00,44.59,44.61,44.55,44.55,47700.0,27.757,27.7695,27.7321,27.7321,47700.0
2014-07-17 15:30:00,44.55,44.58,44.54,44.55,86400.0,27.7321,27.7508,27.7259,27.7321,86400.0
2014-07-17 15:35:00,44.55,44.6,44.55,44.57,72400.0,27.7321,27.7633,27.7321,27.7446,72400.0
2014-07-17 15:40:00,44.56,44.57,44.52,44.53,93900.0,27.7384,27.7446,27.7135,27.7197,93900.0
2014-07-17 15:45:00,44.54,44.58,44.51,44.58,96700.0,27.7259,27.7508,27.7072,27.7508,96700.0
2014-07-17 15:50:00,44.58,44.59,44.53,44.57,183000.0,27.7508,27.757,27.7197,27.7446,183000.0
2014-07-17 15:55:00,44.56,44.57,44.53,44.54,415400.0,27.7384,27.7446,27.7197,27.7259,415400.0
2014-07-18 09:30:00,44.71,44.8,44.56,44.57,377200.0,27.8317,27.8878,27.7384,27.7446,377200.0
2014-07-18 09:35:00,44.56,44.56,44.42,44.45,59300.0,27.7384,27.7384,27.6512,27.6699,59300.0
2014-07-18 09:40:00,44.44,44.61,44.4,44.61,35900.0,27.6637,27.7695,27.6388,27.7695,35900.0
2014-07-18 09:45:00,44.6,44.62,44.55,44.57,17400.0,27.7633,27.7757,27.7321,27.7446,17400.0
2014-07-18 09:50:00,44.55,44.59,44.51,44.57,22800.0,27.7321,27.757,27.7072,27.7446,22800.0
2014-07-18 09:55:00,44.56,44.62,44.55,44.56,38000.0,27.7384,27.7757,27.7321,27.7384,38000.0
2014-07-18 10:00:00,44.57,44.63,44.55,44.61,36900.0,27.7446,27.7819,27.7321,27.7695,36900.0
2014-07-18 10:05:00,44.61,44.66,44.61,44.66,81000.0,27.7695,27.8006,27.7695,27.8006,81000.0
2014-07-18 10:10:00,44.65,44.71,44.61,44.71,60600.0,27.7944,27.8317,27.7695,27.8317,60600.0
2014-07-18 10:15:00,44.71,44.74,44.69,44.74,48000.0,27.8317,27.8504,27.8193,27.8504,48000.0
2014-07-18 10:20:00,44.74,44.74,44.69,44.71,33600.0,27.8504,27.8504,27.8193,27.8317,33600.0
2014-07-18 10:25:00,44.71,44.73,44.69,44.72,36600.0,27.8317,27.8442,27.8193,27.838,36600.0
2014-07-18 10:30:00,44.72,44.73,44.7,44.72,21600.0,27.838,27.8442,27.8255,27.838,21600.0
2014-07-18 10:35:00,44.72,44.73,44.7,44.71,36100.0,27.838,27.8442,27.8255,27.8317,36100.0
2014-07-18 10:40:00,44.71,44.76,44.71,44.74,44700.0,27.8317,27.8629,27.8317,27.8504,44700.0
2014-07-18 10:45:00,44.73,44.78,44.71,44.77,41000.0,27.8442,27.8753,27.8317,27.8691,41000.0
2014-07-18 10:50:00,44.78,44.81,44.76,44.8,41800.0,27.8753,27.894,27.8629,27.8878,41800.0
2014-07-18 10:55:00,44.81,44.83,44.78,44.78,39500.0,27.894,27.9064,27.8753,27.8753,39500.0
2014-07-18 11:00:00,44.77,44.8,44.76,44.77,26000.0,27.8691,27.8878,27.8629,27.8691,26000.0
2014-07-18 11:05:00,44.77,44.77,44.71,44.73,18600.0,27.8691,27.8691,27.8317,27.8442,18600.0
2014-07-18 11:10:00,44.73,44.78,44.73,44.77,17200.0,27.8442,27.8753,27.8442,27.8691,17200.0
2014-07-18 11:15:00,44.77,44.77,44.75,44.76,16400.0,27.8691,27.8691,27.8566,27.8629,16400.0
2014-07-18 11:20:00,44.75,44.77,44.72,44.76,29600.0,27.8566,27.8691,27.838,27.8629,29600.0
2014-07-18 11:25:00,44.76,44.79,44.76,44.78,11100.0,27.8629,27.8815,27.8629,27.8753,11100.0
2014-07-18 11:30:00,44.79,44.81,44.77,44.78,17200.0,27.8815,27.894,27.8691,27.8753,17200.0
2014-07-18 11:35:00,44.77,44.85,44.77,44.83,38300.0,27.8691,27.9189,27.8691,27.9064,38300.0
2014-07-18 11:40:00,44.84,44.87,44.83,44.87,17300.0,27.9127,27.9313,27.9064,27.9313,17300.0
2014-07-18 11:45:00,44.87,44.87,44.84,44.85,30600.0,27.9313,27.9313,27.9127,27.9189,30600.0
2014-07-18 11:50:00,44.84,44.86,44.82,44.82,11400.0,27.9127,27.9251,27.9002,27.9002,11400.0
2014-07-18 11:55:00,44.82,44.83,44.8,44.8,19000.0,27.9002,27.9064,27.8878,27.8878,19000.0
2014-07-18 12:00:00,44.8,44.82,44.8,44.8,17400.0,27.8878,27.9002,27.8878,27.8878,17400.0
2014-07-18 12:05:00,44.8,44.86,44.8,44.86,29000.0,27.8878,27.9251,27.8878,27.9251,29000.0
2014-07-18 12:10:00,44.85,44.88,44.84,44.87,23000.0,27.9189,27.9376,27.9127,27.9313,23000.0
2014-07-18 12:15:00,44.87,44.89,44.86,44.89,31300.0,27.9313,27.9438,27.9251,27.9438,31300.0
2014-07-18 12:20:00,44.89,44.89,44.86,44.88,21400.0,27.9438,27.9438,27.9251,27.9376,21400.0
2014-07-18 12:25:00,44.89,44.89,44.86,44.88,17300.0,27.9438,27.9438,27.9251,27.9376,17300.0
2014-07-18 12:30:00,44.88,44.89,44.87,44.88,24600.0,27.9376,27.9438,27.9313,27.9376,24600.0
2014-07-18 12:35:00,44.89,44.9,44.87,44.88,43100.0,27.9438,27.95,27.9313,27.9376,43100.0
2014-07-18 12:40:00,44.89,44.91,44.88,44.89,20700.0,27.9438,27.9562,27.9376,27.9438,20700.0
2014-07-18 12:45:00,44.89,44.91,44.88,44.9,20400.0,27.9438,27.9562,27.9376,27.95,20400.0
2014-07-18 12:50:00,44.91,44.93,44.9,44.93,19700.0,27.9562,27.9687,27.95,27.9687,19700.0
2014-07-18 12:55:00,44.92,44.94,44.92,44.93,23600.0,27.9625,27.9749,27.9625,27.9687,23600.0
2014-07-18 13:00:00,44.93,44.93,44.91,44.91,8200.0,27.9687,27.9687,27.9562,27.9562,8200.0
2014-07-18 13:05:00,44.91,44.93,44.9,44.91,28100.0,27.9562,27.9687,27.95,27.9562,28100.0
2014-07-18 13:10:00,44.9,44.92,44.9,44.91,19500.0,27.95,27.9625,27.95,27.9562,19500.0
2014-07-18 13:15:00,44.92,44.94,44.91,44.91,31100.0,27.9625,27.9749,27.9562,27.9562,31100.0
2014-07-18 13:20:00,44.92,44.92,44.91,44.92,4600.0,27.9625,27.9625,27.9562,27.9625,4600.0
2014-07-18 13:25:00,44.92,44.92,44.89,44.89,17500.0,27.9625,27.9625,27.9438,27.9438,17500.0
2014-07-18 13:30:00,44.9,44.9,44.88,44.88,19900.0,27.95,27.95,27.9376,27.9376,19900.0
2014-07-18 13:35:00,44.88,44.88,44.85,44.87,19400.0,27.9376,27.9376,27.9189,27.9313,19400.0
2014-07-18 13:40:00,44.87,44.88,44.86,44.86,25200.0,27.9313,27.9376,27.9251,27.9251,25200.0
2014-07-18 13:45:00,44.86,44.89,44.84,44.88,27800.0,27.9251,27.9438,27.9127,27.9376,27800.0
2014-07-18 13:50:00,44.88,44.9,44.88,44.9,16800.0,27.9376,27.95,27.9376,27.95,16800.0
2014-07-18 13:55:00,44.9,44.9,44.89,44.9,5900.0,27.95,27.95,27.9438,27.95,5900.0
2014-07-18 14:00:00,44.9,44.91,44.89,44.89,28800.0,27.95,27.9562,27.9438,27.9438,28800.0
2014-07-18 14:05:00,44.89,44.91,44.89,44.9,16400.0,27.9438,27.9562,27.9438,27.95,16400.0
2014-07-18 14:10:00,44.9,44.9,44.87,44.9,21300.0,27.95,27.95,27.9313,27.95,21300.0
2014-07-18 14:15:00,44.9,44.9,44.87,44.89,33400.0,27.95,27.95,27.9313,27.9438,33400.0
2014-07-18 14:20:00,44.89,44.9,44.89,44.89,16800.0,27.9438,27.95,27.9438,27.9438,16800.0
2014-07-18 14:25:00,44.89,44.9,44.88,44.89,20900.0,27.9438,27.95,27.9376,27.9438,20900.0
2014-07-18 14:30:00,44.89,44.89,44.86,44.88,14000.0,27.9438,27.9438,27.9251,27.9376,14000.0
2014-07-18 14:35:00,44.88,44.89,44.87,44.88,8200.0,27.9376,27.9438,27.9313,27.9376,8200.0
2014-07-18 14:40:00,44.89,44.9,44.88,44.9,16200.0,27.9438,27.95,27.9376,27.95,16200.0
2014-07-18 14:45:00,44.9,44.9,44.88,44.9,21500.0,27.95,27.95,27.9376,27.95,21500.0
2014-07-18 14:50:00,44.91,44.92,44.89,44.91,12700.0,27.9562,27.9625,27.9438,27.9562,12700.0
2014-07-18 14:55:00,44.9,44.92,44.89,44.9,21200.0,27.95,27.9625,27.9438,27.95,21200.0
2014-07-18 15:00:00,44.9,44.91,44.89,44.91,11700.0,27.95,27.9562,27.9438,27.9562,11700.0
2014-07-18 15:05:00,44.92,44.92,44.9,44.9,51200.0,27.9625,27.9625,27.95,27.95,51200.0
2014-07-18 15:10:00,44.9,44.94,44.89,44.94,29200.0,27.95,27.9749,27.9438,27.9749,29200.0
2014-07-18 15:15:00,44.94,44.95,44.92,44.94,31700.0,27.9749,27.9811,27.9625,27.9749,31700.0
2014-07-18 15:20:00,44.94,44.94,44.93,44.94,21000.0,27.9749,27.9749,27.9687,27.9749,21000.0
2014-07-18 15:25:00,44.94,44.94,44.91,44.93,21700.0,27.9749,27.9749,27.9562,27.9687,21700.0
2014-07-18 15:30:00,44.93,44.94,44.92,44.93,48900.0,27.9687,27.9749,27.9625,27.9687,48900.0
2014-07-18 15:35:00,44.93,44.93,44.91,44.91,34900.0,27.9687,27.9687,27.9562,27.9562,34900.0
2014-07-18 15:40:00,44.91,44.91,44.89,44.9,78700.0,27.9562,27.9562,27.9438,27.95,78700.0
2014-07-18 15:45:00,44.9,44.9,44.88,44.89,45500.0,27.95,27.95,27.9376,27.9438,45500.0
2014-07-18 15:50:00,44.88,44.88,44.86,44.88,82800.0,27.9376,27.9376,27.9251,27.9376,82800.0
2014-07-18 15:55:00,44.88,44.9,44.87,44.89,146200.0,27.9376,27.95,27.9313,27.9438,146200.0
2014-07-21 09:30:00,44.89,44.89,44.76,44.77,54600.0,27.9438,27.9438,27.8629,27.8691,54600.0
2014-07-21 09:35:00,44.77,44.86,44.76,44.84,47600.0,27.8691,27.9251,27.8629,27.9127,47600.0
2014-07-21 09:40:00,44.84,44.84,44.76,44.82,148000.0,27.9127,27.9127,27.8629,27.9002,148000.0
2014-07-21 09:45:00,44.83,44.89,44.82,44.85,85200.0,27.9064,27.9438,27.9002,27.9189,85200.0
2014-07-21 09:50:00,44.85,44.86,44.8,44.82,86400.0,27.9189,27.9251,27.8878,27.9002,86400.0
2014-07-21 09:55:00,44.82,44.89,44.82,44.89,21200.0,27.9002,27.9438,27.9002,27.9438,21200.0
2014-07-21 10:00:00,44.88,44.91,44.85,44.88,49400.0,27.9376,27.9562,27.9189,27.9376,49400.0
2014-07-21 10:05:00,44.88,44.88,44.83,44.83,41100.0,27.9376,27.9376,27.9064,27.9064,41100.0
2014-07-21 10:10:00,44.83,44.83,44.75,44.75,37600.0,27.9064,27.9064,27.8566,27.8566,37600.0
2014-07-21 10:15:00,44.74,44.79,44.73,44.78,22200.0,27.8504,27.8815,27.8442,27.8753,22200.0
2014-07-21 10:20:00,44.77,44.78,44.75,44.77,33500.0,27.8691,27.8753,27.8566,27.8691,33500.0
2014-07-21 10:25:00,44.76,44.8,44.76,44.78,31000.0,27.8629,27.8878,27.8629,27.8753,31000.0
2014-07-21 10:30:00,44.78,44.78,44.73,44.77,42300.0,27.8753,27.8753,27.8442,27.8691,42300.0
2014-07-21 10:35:00,44.77,44.79,44.76,44.79,28400.0,27.8691,27.8815,27.8629,27.8815,28400.0
2014-07-21 10:40:00,44.78,44.81,44.77,44.77,18800.0,27.8753,27.894,27.8691,27.8691,18800.0
2014-07-21 10:45:00,44.77,44.78,44.73,44.75,30100.0,27.8691,27.8753,27.8442,27.8566,30100.0
2014-07-21 10:50:00,44.76,44.77,44.74,44.76,33200.0,27.8629,27.8691,27.8504,27.8629,33200.0
2014-07-21 10:55:00,44.75,44.76,44.73,44.73,16100.0,27.8566,27.8629,27.8442,27.8442,16100.0
2014-07-21 11:00:00,44.73,44.74,44.69,44.69,27000.0,27.8442,27.8504,27.8193,27.8193,27000.0
2014-07-21 11:05:00,44.68,44.71,44.68,44.7,12900.0,27.8131,27.8317,27.8131,27.8255,12900.0
2014-07-21 11:10:00,44.7,44.76,44.7,44.73,21700.0,27.8255,27.8629,27.8255,27.8442,21700.0
2014-07-21 11:15:00,44.72,44.72,44.68,44.71,23500.0,27.838,27.838,27.8131,27.8317,23500.0
2014-07-21 11:20:00,44.71,44.72,44.69,44.7,29900.0,27.8317,27.838,27.8193,27.8255,29900.0
2014-07-21 11:25:00,44.7,44.72,44.69,44.72,14800.0,27.8255,27.838,27.8193,27.838,14800.0
2014-07-21 11:30:00,44.72,44.73,44.71,44.73,7400.0,27.838,27.8442,27.8317,27.8442,7400.0
2014-07-21 11:35:00,44.73,44.73,44.7,44.72,27400.0,27.8442,27.8442,27.8255,27.838,27400.0
2014-07-21 11:40:00,44.72,44.73,44.72,44.73,15500.0,27.838,27.8442,27.838,27.8442,15500.0
2014-07-21 11:45:00,44.73,44.75,44.72,44.75,24800.0,27.8442,27.8566,27.838,27.8566,24800.0
2014-07-21 11:50:00,44.74,44.82,44.74,44.81,25800.0,27.8504,27.9002,27.8504,27.894,25800.0
2014-07-21 11:55:00,44.81,44.83,44.8,44.83,38100.0,27.894,27.9064,27.8878,27.9064,38100.0
2014-07-21 12:00:00,44.82,44.84,44.81,44.82,20400.0,27.9002,27.9127,27.894,27.9002,20400.0
2014-07-21 12:05:00,44.82,44.84,44.81,44.82,25000.0,27.9002,27.9127,27.894,27.9002,25000.0
2014-07-21 12:10:00,44.82,44.88,44.82,44.88,19100.0,27.9002,27.9376,27.9002,27.9376,19100.0
2014-07-21 12:15:00,44.87,44.89,44.86,44.87,22900.0,27.9313,27.9438,27.9251,27.9313,22900.0
2014-07-21 12:20:00,44.87,44.87,44.85,44.86,15400.0,27.9313,27.9313,27.9189,27.9251,15400.0
2014-07-21 12:25:00,44.86,44.86,44.84,44.84,6100.0,27.9251,27.9251,27.9127,27.9127,6100.0
2014-07-21 12:30:00,44.84,44.84,44.81,44.81,13300.0,27.9127,27.9127,27.894,27.894,13300.0
2014-07-21 12:35:00,44.82,44.84,44.82,44.84,27300.0,27.9002,27.9127,27.9002,27.9127,27300.0
2014-07-21 12:40:00,44.84,44.88,44.83,44.88,37900.0,27.9127,27.9376,27.9064,27.9376,37900.0
2014-07-21 12:45:00,44.87,44.88,44.83,44.86,30300.0,27.9313,27.9376,27.9064,27.9251,30300.0
2014-07-21 12:50:00,44.86,44.9,44.86,44.89,9700.0,27.9251,27.95,27.9251,27.9438,9700.0
2014-07-21 12:55:00,44.89,44.92,44.88,44.91,48200.0,27.9438,27.9625,27.9376,27.9562,48200.0
2014-07-21 13:00:00,44.92,44.92,44.86,44.87,54800.0,27.9625,27.9625,27.9251,27.9313,54800.0
2014-07-21 13:05:00,44.86,44.87,44.83,44.84,23500.0,27.9251,27.9313,27.9064,27.9127,23500.0
2014-07-21 13:10:00,44.83,44.83,44.8,44.81,27500.0,27.9064,27.9064,27.8878,27.894,27500.0
2014-07-21 13:15:00,44.81,44.83,44.81,44.83,15800.0,27.894,27.9064,27.894,27.9064,15800.0
2014-07-21 13:20:00,44.84,44.84,44.81,44.82,13400.0,27.9127,27.9127,27.894,27.9002,13400.0
2014-07-21 13:25:00,44.81,44.84,44.81,44.83,14600.0,27.894,27.9127,27.894,27.9064,14600.0
2014-07-21 13:30:00,44.84,44.84,44.82,44.84,9900.0,27.9127,27.9127,27.9002,27.9127,9900.0
2014-07-21 13:35:00,44.84,44.86,44.84,44.85,14000.0,27.9127,27.9251,27.9127,27.9189,14000.0
2014-07-21 13:40:00,44.84,44.87,44.83,44.85,17000.0,27.9127,27.9313,27.9064,27.9189,17000.0
2014-07-21 13:45:00,44.85,44.88,44.84,44.84,17000.0,27.9189,27.9376,27.9127,27.9127,17000.0
2014-07-21 13:50:00,44.84,44.85,44.83,44.84,8300.0,27.9127,27.9189,27.9064,27.9127,8300.0
2014-07-21 13:55:00,44.84,44.85,44.83,44.84,9200.0,27.9127,27.9189,27.9064,27.9127,9200.0
2014-07-21 14:00:00,44.84,44.86,44.84,44.84,16200.0,27.9127,27.9251,27.9127,27.9127,16200.0
2014-07-21 14:05:00,44.85,44.88,44.85,44.88,16500.0,27.9189,27.9376,27.9189,27.9376,16500.0
2014-07-21 14:10:00,44.88,44.9,44.87,44.89,20400.0,27.9376,27.95,27.9313,27.9438,20400.0
2014-07-21 14:15:00,44.9,44.91,44.88,44.89,28400.0,27.95,27.9562,27.9376,27.9438,28400.0
2014-07-21 14:20:00,44.88,44.91,44.88,44.9,19500.0,27.9376,27.9562,27.9376,27.95,19500.0
2014-07-21 14:25:00,44.91,44.94,44.88,44.94,31700.0,27.9562,27.9749,27.9376,27.9749,31700.0
2014-07-21 14:30:00,44.93,44.95,44.92,44.94,31400.0,27.9687,27.9811,27.9625,27.9749,31400.0
2014-07-21 14:35:00,44.94,44.97,44.94,44.96,30800.0,27.9749,27.9936,27.9749,27.9874,30800.0
2014-07-21 14:40:00,44.95,44.96,44.95,44.96,10300.0,27.9811,27.9874,27.9811,27.9874,10300.0
2014-07-21 14:45:00,44.96,44.97,44.94,44.97,26000.0,27.9874,27.9936,27.9749,27.9936,26000.0
2014-07-21 14:50:00,44.97,44.97,44.96,44.97,19800.0,27.9936,27.9936,27.9874,27.9936,19800.0
2014-07-21 14:55:00,44.97,44.98,44.95,44.95,29500.0,27.9936,27.9998,27.9811,27.9811,29500.0
2014-07-21 15:00:00,44.96,44.98,44.95,44.98,11500.0,27.9874,27.9998,27.9811,27.9998,11500.0
2014-07-21 15:05:00,44.98,45.04,44.97,45.03,111900.0,27.9998,28.0372,27.9936,28.0309,111900.0
2014-07-21 15:10:00,45.04,45.04,45.02,45.04,18000.0,28.0372,28.0372,28.0247,28.0372,18000.0
2014-07-21 15:15:00,45.04,45.05,45.01,45.01,36000.0,28.0372,28.0434,28.0185,28.0185,36000.0
2014-07-21 15:20:00,45.01,45.02,44.99,45.0,39900.0,28.0185,28.0247,28.006,28.0123,39900.0
2014-07-21 15:25:00,45.0,45.01,44.98,45.0,52800.0,28.0123,28.0185,27.9998,28.0123,52800.0
2014-07-21 15:30:00,45.0,45.01,44.98,44.98,36700.0,28.0123,28.0185,27.9998,27.9998,36700.0
2014-07-21 15:35:00,44.98,44.99,44.95,44.97,30600.0,27.9998,28.006,27.9811,27.9936,30600.0
2014-07-21 15:40:00,44.97,44.97,44.91,44.91,155800.0,27.9936,27.9936,27.9562,27.9562,155800.0
2014-07-21 15:45:00,44.92,44.93,44.9,44.9,47300.0,27.9625,27.9687,27.95,27.95,47300.0
2014-07-21 15:50:00,44.91,44.92,44.9,44.9,61200.0,27.9562,27.9625,27.95,27.95,61200.0
2014-07-21 15:55:00,44.9,44.92,44.9,44.91,100500.0,27.95,27.9625,27.95,27.9562,100500.0
2014-07-22 09:30:00,45.03,45.12,45.01,45.08,69200.0,28.0309,28.087,28.0185,28.0621,69200.0
2014-07-22 09:35:00,45.06,45.07,44.94,45.02,30300.0,28.0496,28.0558,27.9749,28.0247,30300.0
2014-07-22 09:40:00,45.01,45.12,45.01,45.1,20400.0,28.0185,28.087,28.0185,28.0745,20400.0
2014-07-22 09:45:00,45.08,45.1,45.06,45.08,22300.0,28.0621,28.0745,28.0496,28.0621,22300.0
2014-07-22 09:50:00,45.08,45.11,45.03,45.07,36700.0,28.0621,28.0807,28.0309,28.0558,36700.0
2014-07-22 09:55:00,45.06,45.11,45.02,45.08,66600.0,28.0496,28.0807,28.0247,28.0621,66600.0
2014-07-22 10:00:00,45.08,45.1,45.03,45.05,40100.0,28.0621,28.0745,28.0309,28.0434,40100.0
2014-07-22 10:05:00,45.05,45.05,44.99,45.01,37200.0,28.0434,28.0434,28.006,28.0185,37200.0
2014-07-22 10:10:00,45.0,45.03,44.97,45.0,34000.0,28.0123,28.0309,27.9936,28.0123,34000.0
2014-07-22 10:15:00,45.01,45.01,44.92,44.94,31200.0,28.0185,28.0185,27.9625,27.9749,31200.0
2014-07-22 10:20:00,44.94,44.94,44.9,44.9,23300.0,27.9749,27.9749,27.95,27.95,23300.0
2014-07-22 10:25:00,44.91,44.93,44.88,44.93,19100.0,27.9562,27.9687,27.9376,27.9687,19100.0
2014-07-22 10:30:00,44.93,44.95,44.89,44.94,110900.0,27.9687,27.9811,27.9438,27.9749,110900.0
2014-07-22 10:35:00,44.94,44.98,44.93,44.97,28100.0,27.9749,27.9998,27.9687,27.9936,28100.0
2014-07-22 10:40:00,44.97,45.03,44.95,45.01,86400.0,27.9936,28.0309,27.9811,28.0185,86400.0
2014-07-22 10:45:00,45.01,45.02,44.96,44.99,32100.0,28.0185,28.0247,27.9874,28.006,32100.0
2014-07-22 10:50:00,44.99,45.01,44.95,45.01,8700.0,28.006,28.0185,27.9811,28.0185,8700.0
2014-07-22 10:55:00,45.01,45.01,44.97,44.97,16300.0,28.0185,28.0185,27.9936,27.9936,16300.0
2014-07-22 11:00:00,44.98,45.01,44.97,45.0,16400.0,27.9998,28.0185,27.9936,28.0123,16400.0
2014-07-22 11:05:00,45.0,45.02,44.98,44.99,26100.0,28.0123,28.0247,27.9998,28.006,26100.0
2014-07-22 11:10:00,44.98,45.0,44.98,45.0,13400.0,27.9998,28.0123,27.9998,28.0123,13400.0
2014-07-22 11:15:00,45.0,45.01,44.95,44.95,29400.0,28.0123,28.0185,27.9811,27.9811,29400.0
2014-07-22 11:20:00,44.95,45.0,44.95,44.96,32800.0,27.9811,28.0123,27.9811,27.9874,32800.0
2014-07-22 11:25:00,44.96,44.98,44.95,44.98,15000.0,27.9874,27.9998,27.9811,27.9998,15000.0
2014-07-22 11:30:00,44.98,44.99,44.94,44.96,56900.0,27.9998,28.006,27.9749,27.9874,56900.0
2014-07-22 11:35:00,44.96,45.0,44.95,44.98,33800.0,27.9874,28.0123,27.9811,27.9998,33800.0
2014-07-22 11:40:00,45.0,45.0,44.98,44.98,20100.0,28.0123,28.0123,27.9998,27.9998,20100.0
2014-07-22 11:45:00,44.98,44.99,44.98,44.98,15500.0,27.9998,28.006,27.9998,27.9998,15500.0
2014-07-22 11:50:00,44.99,44.99,44.96,44.97,13700.0,28.006,28.006,27.9874,27.9936,13700.0
2014-07-22 11:55:00,44.97,44.97,44.96,44.97,14700.0,27.9936,27.9936,27.9874,27.9936,14700.0
2014-07-22 12:00:00,44.97,44.98,44.95,44.95,41900.0,27.9936,27.9998,27.9811,27.9811,41900.0
2014-07-22 12:05:00,44.95,44.96,44.95,44.96,10200.0,27.9811,27.9874,27.9811,27.9874,10200.0
2014-07-22 12:10:00,44.96,44.97,44.95,44.95,19400.0,27.9874,27.9936,27.9811,27.9811,19400.0
2014-07-22 12:15:00,44.95,44.96,44.94,44.95,20900.0,27.9811,27.9874,27.9749,27.9811,20900.0
2014-07-22 12:20:00,44.95,44.96,44.95,44.96,5600.0,27.9811,27.9874,27.9811,27.9874,5600.0
2014-07-22 12:25:00,44.96,44.96,44.94,44.94,12900.0,27.9874,27.9874,27.9749,27.9749,12900.0
2014-07-22 12:30:00,44.94,44.95,44.92,44.92,25400.0,27.9749,27.9811,27.9625,27.9625,25400.0
2014-07-22 12:35:00,44.93,44.94,44.92,44.94,12400.0,27.9687,27.9749,27.9625,27.9749,12400.0
2014-07-22 12:40:00,44.94,44.94,44.93,44.94,12900.0,27.9749,27.9749,27.9687,27.9749,12900.0
2014-07-22 12:45:00,44.94,44.95,44.92,44.92,53400.0,27.9749,27.9811,27.9625,27.9625,53400.0
2014-07-22 12:50:00,44.92,44.92,44.9,44.9,23100.0,27.9625,27.9625,27.95,27.95,23100.0
2014-07-22 12:55:00,44.89,44.9,44.88,44.88,30000.0,27.9438,27.95,27.9376,27.9376,30000.0
2014-07-22 13:00:00,44.89,44.89,44.88,44.88,21300.0,27.9438,27.9438,27.9376,27.9376,21300.0
2014-07-22 13:05:00,44.88,44.88,44.86,44.88,24200.0,27.9376,27.9376,27.9251,27.9376,24200.0
2014-07-22 13:10:00,44.88,44.88,44.86,44.87,15700.0,27.9376,27.9376,27.9251,27.9313,15700.0
2014-07-22 13:15:00,44.87,44.87,44.86,44.86,8100.0,27.9313,27.9313,27.9251,27.9251,8100.0
2014-07-22 13:20:00,44.87,44.87,44.86,44.87,3200.0,27.9313,27.9313,27.9251,27.9313,3200.0
2014-07-22 13:25:00,44.87,44.91,44.86,44.9,44200.0,27.9313,27.9562,27.9251,27.95,44200.0
2014-07-22 13:30:00,44.89,44.9,44.88,44.89,9300.0,27.9438,27.95,27.9376,27.9438,9300.0
2014-07-22 13:35:00,44.89,44.91,44.89,44.9,13400.0,27.9438,27.9562,27.9438,27.95,13400.0
2014-07-22 13:40:00,44.9,44.91,44.89,44.91,11400.0,27.95,27.9562,27.9438,27.9562,11400.0
2014-07-22 13:45:00,44.9,44.96,44.9,44.95,20200.0,27.95,27.9874,27.95,27.9811,20200.0
2014-07-22 13:50:00,44.94,44.97,44.93,44.97,16200.0,27.9749,27.9936,27.9687,27.9936,16200.0
2014-07-22 13:55:00,44.96,44.96,44.93,44.94,9700.0,27.9874,27.9874,27.9687,27.9749,9700.0
2014-07-22 14:00:00,44.94,44.95,44.93,44.95,5700.0,27.9749,27.9811,27.9687,27.9811,5700.0
2014-07-22 14:05:00,44.95,44.98,44.94,44.97,39000.0,27.9811,27.9998,27.9749,27.9936,39000.0
2014-07-22 14:10:00,44.98,44.99,44.97,44.97,24500.0,27.9998,28.006,27.9936,27.9936,24500.0
2014-07-22 14:15:00,44.97,44.98,44.95,44.96,28900.0,27.9936,27.9998,27.9811,27.9874,28900.0
2014-07-22 14:20:00,44.95,44.98,44.95,44.98,28200.0,27.9811,27.9998,27.9811,27.9998,28200.0
2014-07-22 14:25:00,44.98,44.98,44.95,44.96,9400.0,27.9998,27.9998,27.9811,27.9874,9400.0
2014-07-22 14:30:00,44.96,44.96,44.94,44.95,10100.0,27.9874,27.9874,27.9749,27.9811,10100.0
2014-07-22 14:35:00,44.94,44.95,44.94,44.95,4700.0,27.9749,27.9811,27.9749,27.9811,4700.0
2014-07-22 14:40:00,44.94,44.95,44.91,44.93,18600.0,27.9749,27.9811,27.9562,27.9687,18600.0
2014-07-22 14:45:00,44.92,44.95,44.92,44.93,20000.0,27.9625,27.9811,27.9625,27.9687,20000.0
2014-07-22 14:50:00,44.92,44.93,44.9,44.93,18300.0,27.9625,27.9687,27.95,27.9687,18300.0
2014-07-22 14:55:00,44.92,44.93,44.92,44.92,20900.0,27.9625,27.9687,27.9625,27.9625,20900.0
2014-07-22 15:00:00,44.93,44.93,44.92,44.93,13200.0,27.9687,27.9687,27.9625,27.9687,13200.0
2014-07-22 15:05:00,44.93,44.93,44.92,44.93,10200.0,27.9687,27.9687,27.9625,27.9687,10200.0
2014-07-22 15:10:00,44.93,44.93,44.92,44.93,8800.0,27.9687,27.9687,27.9625,27.9687,8800.0
2014-07-22 15:15:00,44.93,44.94,44.92,44.93,17300.0,27.9687,27.9749,27.9625,27.9687,17300.0
2014-07-22 15:20:00,44.92,44.93,44.92,44.92,9800.0,27.9625,27.9687,27.9625,27.9625,9800.0
2014-07-22 15:25:00,44.93,44.93,44.92,44.93,14900.0,27.9687,27.9687,27.9625,27.9687,14900.0
2014-07-22 15:30:00,44.92,44.92,44.89,44.89,37700.0,27.9625,27.9625,27.9438,27.9438,37700.0
2014-07-22 15:35:00,44.89,44.9,44.87,44.87,37200.0,27.9438,27.95,27.9313,27.9313,37200.0
2014-07-22 15:40:00,44.87,44.89,44.86,44.89,62700.0,27.9313,27.9438,27.9251,27.9438,62700.0
2014-07-22 15:45:00,44.89,44.89,44.87,44.88,64100.0,27.9438,27.9438,27.9313,27.9376,64100.0
2014-07-22 15:50:00,44.88,44.89,44.88,44.89,70000.0,27.9376,27.9438,27.9376,27.9438,70000.0
2014-07-22 15:55:00,44.89,44.91,44.88,44.9,236700.0,27.9438,27.9562,27.9376,27.95,236700.0
2014-07-23 09:30:00,45.09,45.09,44.9,44.96,111100.0,28.0683,28.0683,27.95,27.9874,111100.0
2014-07-23 09:35:00,44.98,45.05,44.93,45.01,94500.0,27.9998,28.0434,27.9687,28.0185,94500.0
2014-07-23 09:40:00,45.0,45.02,44.95,44.97,84900.0,28.0123,28.0247,27.9811,27.9936,84900.0
2014-07-23 09:45:00,44.97,44.98,44.94,44.94,23500.0,27.9936,27.9998,27.9749,27.9749,23500.0
2014-07-23 09:50:00,44.94,44.94,44.87,44.88,26400.0,27.9749,27.9749,27.9313,27.9376,26400.0
2014-07-23 09:55:00,44.89,44.91,44.83,44.86,28900.0,27.9438,27.9562,27.9064,27.9251,28900.0
2014-07-23 10:00:00,44.86,44.9,44.85,44.86,22700.0,27.9251,27.95,27.9189,27.9251,22700.0
2014-07-23 10:05:00,44.84,44.88,44.84,44.86,28200.0,27.9127,27.9376,27.9127,27.9251,28200.0
2014-07-23 10:10:00,44.86,44.87,44.8,44.8,37700.0,27.9251,27.9313,27.8878,27.8878,37700.0
2014-07-23 10:15:00,44.81,44.86,44.8,44.82,29700.0,27.894,27.9251,27.8878,27.9002,29700.0
2014-07-23 10:20:00,44.81,44.84,44.8,44.82,29700.0,27.894,27.9127,27.8878,27.9002,29700.0
2014-07-23 10:25:00,44.82,44.86,44.81,44.83,109700.0,27.9002,27.9251,27.894,27.9064,109700.0
2014-07-23 10:30:00,44.84,44.84,44.81,44.81,13200.0,27.9127,27.9127,27.894,27.894,13200.0
2014-07-23 10:35:00,44.81,44.85,44.81,44.84,39300.0,27.894,27.9189,27.894,27.9127,39300.0
2014-07-23 10:40:00,44.84,44.85,44.81,44.82,51000.0,27.9127,27.9189,27.894,27.9002,51000.0
2014-07-23 10:45:00,44.83,44.87,44.83,44.85,16500.0,27.9064,27.9313,27.9064,27.9189,16500.0
2014-07-23 10:50:00,44.85,44.86,44.84,44.84,8800.0,27.9189,27.9251,27.9127,27.9127,8800.0
2014-07-23 10:55:00,44.84,44.9,44.84,44.88,100200.0,27.9127,27.95,27.9127,27.9376,100200.0
2014-07-23 11:00:00,44.87,44.87,44.83,44.84,26500.0,27.9313,27.9313,27.9064,27.9127,26500.0
2014-07-23 11:05:00,44.83,44.86,44.83,44.84,11000.0,27.9064,27.9251,27.9064,27.9127,11000.0
2014-07-23 11:10:00,44.84,44.86,44.84,44.85,20400.0,27.9127,27.9251,27.9127,27.9189,20400.0
2014-07-23 11:15:00,44.85,44.92,44.85,44.91,31100.0,27.9189,27.9625,27.9189,27.9562,31100.0
2014-07-23 11:20:00,44.92,44.93,44.89,44.89,40200.0,27.9625,27.9687,27.9438,27.9438,40200.0
2014-07-23 11:25:00,44.9,44.93,44.89,44.91,18100.0,27.95,27.9687,27.9438,27.9562,18100.0
2014-07-23 11:30:00,44.91,44.92,44.89,44.91,45700.0,27.9562,27.9625,27.9438,27.9562,45700.0
2014-07-23 11:35:00,44.92,44.93,44.91,44.92,14800.0,27.9625,27.9687,27.9562,27.9625,14800.0
2014-07-23 11:40:00,44.93,44.93,44.92,44.92,8000.0,27.9687,27.9687,27.9625,27.9625,8000.0
2014-07-23 11:45:00,44.92,44.94,44.92,44.92,14900.0,27.9625,27.9749,27.9625,27.9625,14900.0
2014-07-23 11:50:00,44.92,44.93,44.89,44.89,14000.0,27.9625,27.9687,27.9438,27.9438,14000.0
2014-07-23 11:55:00,44.89,44.95,44.89,44.93,15700.0,27.9438,27.9811,27.9438,27.9687,15700.0
2014-07-23 12:00:00,44.93,44.95,44.92,44.94,11300.0,27.9687,27.9811,27.9625,27.9749,11300.0
2014-07-23 12:05:00,44.94,44.95,44.89,44.89,16800.0,27.9749,27.9811,27.9438,27.9438,16800.0
2014-07-23 12:10:00,44.89,44.89,44.87,44.89,17800.0,27.9438,27.9438,27.9313,27.9438,17800.0
2014-07-23 12:15:00,44.89,44.89,44.86,44.86,22300.0,27.9438,27.9438,27.9251,27.9251,22300.0
2014-07-23 12:20:00,44.85,44.86,44.83,44.83,14200.0,27.9189,27.9251,27.9064,27.9064,14200.0
2014-07-23 12:25:00,44.82,44.85,44.81,44.85,14300.0,27.9002,27.9189,27.894,27.9189,14300.0
2014-07-23 12:30:00,44.84,44.86,44.83,44.83,17200.0,27.9127,27.9251,27.9064,27.9064,17200.0
2014-07-23 12:35:00,44.84,44.84,44.8,44.81,15800.0,27.9127,27.9127,27.8878,27.894,15800.0
2014-07-23 12:40:00,44.81,44.82,44.8,44.81,13100.0,27.894,27.9002,27.8878,27.894,13100.0
2014-07-23 12:45:00,44.82,44.83,44.8,44.82,7600.0,27.9002,27.9064,27.8878,27.9002,7600.0
2014-07-23 12:50:00,44.82,44.83,44.81,44.82,4600.0,27.9002,27.9064,27.894,27.9002,4600.0
2014-07-23 12:55:00,44.82,44.83,44.8,44.81,5900.0,27.9002,27.9064,27.8878,27.894,5900.0
2014-07-23 13:00:00,44.8,44.84,44.8,44.83,9700.0,27.8878,27.9127,27.8878,27.9064,9700.0
2014-07-23 13:05:00,44.83,44.88,44.83,44.88,11700.0,27.9064,27.9376,27.9064,27.9376,11700.0
2014-07-23 13:10:00,44.88,44.88,44.85,44.86,13300.0,27.9376,27.9376,27.9189,27.9251,13300.0
2014-07-23 13:15:00,44.86,44.88,44.85,44.87,39400.0,27.9251,27.9376,27.9189,27.9313,39400.0
2014-07-23 13:20:00,44.87,44.9,44.87,44.89,69900.0,27.9313,27.95,27.9313,27.9438,69900.0
2014-07-23 13:25:00,44.89,44.91,44.88,44.89,46500.0,27.9438,27.9562,27.9376,27.9438,46500.0
2014-07-23 13:30:00,44.89,44.9,44.84,44.84,111800.0,27.9438,27.95,27.9127,27.9127,111800.0
2014-07-23 13:35:00,44.84,44.87,44.84,44.85,11200.0,27.9127,27.9313,27.9127,27.9189,11200.0
2014-07-23 13:40:00,44.85,44.88,44.85,44.86,10900.0,27.9189,27.9376,27.9189,27.9251,10900.0
2014-07-23 13:45:00,44.86,44.9,44.85,44.9,11400.0,27.9251,27.95,27.9189,27.95,11400.0
2014-07-23 13:50:00,44.89,44.9,44.87,44.9,13900.0,27.9438,27.95,27.9313,27.95,13900.0
2014-07-23 13:55:00,44.9,44.92,44.9,44.91,11000.0,27.95,27.9625,27.95,27.9562,11000.0
2014-07-23 14:00:00,44.91,44.91,44.88,44.91,12100.0,27.9562,27.9562,27.9376,27.9562,12100.0
2014-07-23 14:05:00,44.91,44.92,44.88,44.88,13500.0,27.9562,27.9625,27.9376,27.9376,13500.0
2014-07-23 14:10:00,44.88,44.88,44.86,44.87,43200.0,27.9376,27.9376,27.9251,27.9313,43200.0
2014-07-23 14:15:00,44.86,44.87,44.84,44.85,22100.0,27.9251,27.9313,27.9127,27.9189,22100.0
2014-07-23 14:20:00,44.85,44.86,44.83,44.83,22700.0,27.9189,27.9251,27.9064,27.9064,22700.0
2014-07-23 14:25:00,44.83,44.85,44.83,44.83,5900.0,27.9064,27.9189,27.9064,27.9064,5900.0
2014-07-23 14:30:00,44.84,44.85,44.83,44.84,15000.0,27.9127,27.9189,27.9064,27.9127,15000.0
2014-07-23 14:35:00,44.84,44.86,44.83,44.86,14500.0,27.9127,27.9251,27.9064,27.9251,14500.0
2014-07-23 14:40:00,44.86,44.86,44.85,44.86,3100.0,27.9251,27.9251,27.9189,27.9251,3100.0
2014-07-23 14:45:00,44.86,44.87,44.84,44.87,11000.0,27.9251,27.9313,27.9127,27.9313,11000.0
2014-07-23 14:50:00,44.86,44.87,44.84,44.86,23100.0,27.9251,27.9313,27.9127,27.9251,23100.0
2014-07-23 14:55:00,44.85,44.87,44.84,44.85,12100.0,27.9189,27.9313,27.9127,27.9189,12100.0
2014-07-23 15:00:00,44.84,44.85,44.84,44.84,10300.0,27.9127,27.9189,27.9127,27.9127,10300.0
2014-07-23 15:05:00,44.84,44.85,44.83,44.83,18600.0,27.9127,27.9189,27.9064,27.9064,18600.0
2014-07-23 15:10:00,44.83,44.84,44.83,44.84,14200.0,27.9064,27.9127,27.9064,27.9127,14200.0
2014-07-23 15:15:00,44.84,44.84,44.83,44.83,13400.0,27.9127,27.9127,27.9064,27.9064,13400.0
2014-07-23 15:20:00,44.84,44.84,44.82,44.83,59900.0,27.9127,27.9127,27.9002,27.9064,59900.0
2014-07-23 15:25:00,44.83,44.83,44.81,44.82,43200.0,27.9064,27.9064,27.894,27.9002,43200.0
2014-07-23 15:30:00,44.82,44.83,44.81,44.83,34300.0,27.9002,27.9064,27.894,27.9064,34300.0
2014-07-23 15:35:00,44.82,44.84,44.82,44.83,47900.0,27.9002,27.9127,27.9002,27.9064,47900.0
2014-07-23 15:40:00,44.83,44.84,44.82,44.82,34200.0,27.9064,27.9127,27.9002,27.9002,34200.0
2014-07-23 15:45:00,44.82,44.83,44.82,44.83,26300.0,27.9002,27.9064,27.9002,27.9064,26300.0
2014-07-23 15:50:00,44.83,44.85,44.82,44.84,59600.0,27.9064,27.9189,27.9002,27.9127,59600.0
2014-07-23 15:55:00,44.84,44.84,44.79,44.8,259600.0,27.9127,27.9127,27.8815,27.8878,259600.0
2014-07-24 09:30:00,44.91,44.91,44.76,44.76,73100.0,27.9562,27.9562,27.8629,27.8629,73100.0
2014-07-24 09:35:00,44.77,44.84,44.73,44.73,46100.0,27.8691,27.9127,27.8442,27.8442,46100.0
2014-07-24 09:40:00,44.74,44.76,44.7,44.73,64900.0,27.8504,27.8629,27.8255,27.8442,64900.0
2014-07-24 09:45:00,44.73,44.77,44.65,44.65,93400.0,27.8442,27.8691,27.7944,27.7944,93400.0
2014-07-24 09:50:00,44.66,44.7,44.64,44.65,101600.0,27.8006,27.8255,27.7882,27.7944,101600.0
2014-07-24 09:55:00,44.65,44.67,44.56,44.56,93100.0,27.7944,27.8068,27.7384,27.7384,93100.0
2014-07-24 10:00:00,44.57,44.64,44.54,44.64,105800.0,27.7446,27.7882,27.7259,27.7882,105800.0
2014-07-24 10:05:00,44.64,44.69,44.63,44.64,146900.0,27.7882,27.8193,27.7819,27.7882,146900.0
2014-07-24 10:10:00,44.65,44.68,44.64,44.66,93400.0,27.7944,27.8131,27.7882,27.8006,93400.0
2014-07-24 10:15:00,44.66,44.67,44.63,44.67,30300.0,27.8006,27.8068,27.7819,27.8068,30300.0
2014-07-24 10:20:00,44.66,44.67,44.64,44.64,40200.0,27.8006,27.8068,27.7882,27.7882,40200.0
2014-07-24 10:25:00,44.64,44.69,44.64,44.68,41500.0,27.7882,27.8193,27.7882,27.8131,41500.0
2014-07-24 10:30:00,44.69,44.76,44.68,44.74,108600.0,27.8193,27.8629,27.8131,27.8504,108600.0
2014-07-24 10:35:00,44.73,44.79,44.7,44.79,51900.0,27.8442,27.8815,27.8255,27.8815,51900.0
2014-07-24 10:40:00,44.78,44.81,44.77,44.78,39800.0,27.8753,27.894,27.8691,27.8753,39800.0
2014-07-24 10:45:00,44.78,44.85,44.78,44.82,42000.0,27.8753,27.9189,27.8753,27.9002,42000.0
2014-07-24 10:50:00,44.82,44.83,44.81,44.81,23000.0,27.9002,27.9064,27.894,27.894,23000.0
2014-07-24 10:55:00,44.81,44.82,44.79,44.79,9000.0,27.894,27.9002,27.8815,27.8815,9000.0
2014-07-24 11:00:00,44.79,44.8,44.77,44.79,17300.0,27.8815,27.8878,27.8691,27.8815,17300.0
2014-07-24 11:05:00,44.78,44.82,44.78,44.79,20200.0,27.8753,27.9002,27.8753,27.8815,20200.0
2014-07-24 11:10:00,44.8,44.81,44.78,44.8,33500.0,27.8878,27.894,27.8753,27.8878,33500.0
2014-07-24 11:15:00,44.79,44.83,44.79,44.82,40900.0,27.8815,27.9064,27.8815,27.9002,40900.0
2014-07-24 11:20:00,44.82,44.84,44.81,44.82,28900.0,27.9002,27.9127,27.894,27.9002,28900.0
2014-07-24 11:25:00,44.81,44.82,44.79,44.79,29900.0,27.894,27.9002,27.8815,27.8815,29900.0
2014-07-24 11:30:00,44.79,44.8,44.78,44.79,37600.0,27.8815,27.8878,27.8753,27.8815,37600.0
2014-07-24 11:35:00,44.79,44.8,44.76,44.76,35000.0,27.8815,27.8878,27.8629,27.8629,35000.0
2014-07-24 11:40:00,44.77,44.77,44.76,44.76,14500.0,27.8691,27.8691,27.8629,27.8629,14500.0
2014-07-24 11:45:00,44.76,44.78,44.76,44.78,21600.0,27.8629,27.8753,27.8629,27.8753,21600.0
2014-07-24 11:50:00,44.77,44.8,44.77,44.78,27600.0,27.8691,27.8878,27.8691,27.8753,27600.0
2014-07-24 11:55:00,44.79,44.79,44.76,44.76,22300.0,27.8815,27.8815,27.8629,27.8629,22300.0
2014-07-24 12:00:00,44.76,44.77,44.73,44.73,16000.0,27.8629,27.8691,27.8442,27.8442,16000.0
2014-07-24 12:05:00,44.73,44.74,44.71,44.71,15100.0,27.8442,27.8504,27.8317,27.8317,15100.0
2014-07-24 12:10:00,44.71,44.72,44.7,44.7,10700.0,27.8317,27.838,27.8255,27.8255,10700.0
2014-07-24 12:15:00,44.7,44.71,44.7,44.7,9800.0,27.8255,27.8317,27.8255,27.8255,9800.0
2014-07-24 12:20:00,44.7,44.71,44.7,44.7,13500.0,27.8255,27.8317,27.8255,27.8255,13500.0
2014-07-24 12:25:00,44.7,44.71,44.69,44.7,20400.0,27.8255,27.8317,27.8193,27.8255,20400.0
2014-07-24 12:30:00,44.69,44.7,44.68,44.68,10600.0,27.8193,27.8255,27.8131,27.8131,10600.0
2014-07-24 12:35:00,44.68,44.68,44.66,44.66,12800.0,27.8131,27.8131,27.8006,27.8006,12800.0
2014-07-24 12:40:00,44.66,44.68,44.66,44.67,19400.0,27.8006,27.8131,27.8006,27.8068,19400.0
2014-07-24 12:45:00,44.68,44.68,44.67,44.67,8100.0,27.8131,27.8131,27.8068,27.8068,8100.0
2014-07-24 12:50:00,44.67,44.68,44.67,44.67,9100.0,27.8068,27.8131,27.8068,27.8068,9100.0
2014-07-24 12:55:00,44.67,44.68,44.65,44.65,13600.0,27.8068,27.8131,27.7944,27.7944,13600.0
2014-07-24 13:00:00,44.65,44.66,44.65,44.65,25900.0,27.7944,27.8006,27.7944,27.7944,25900.0
2014-07-24 13:05:00,44.66,44.72,44.65,44.72,28900.0,27.8006,27.838,27.7944,27.838,28900.0
2014-07-24 13:10:00,44.72,44.73,44.7,44.7,28800.0,27.838,27.8442,27.8255,27.8255,28800.0
2014-07-24 13:15:00,44.71,44.72,44.7,44.71,15000.0,27.8317,27.838,27.8255,27.8317,15000.0
2014-07-24 13:20:00,44.71,44.71,44.69,44.7,16300.0,27.8317,27.8317,27.8193,27.8255,16300.0
2014-07-24 13:25:00,44.71,44.74,44.7,44.72,22500.0,27.8317,27.8504,27.8255,27.838,22500.0
2014-07-24 13:30:00,44.73,44.73,44.71,44.71,9700.0,27.8442,27.8442,27.8317,27.8317,9700.0
2014-07-24 13:35:00,44.72,44.73,44.7,44.71,12100.0,27.838,27.8442,27.8255,27.8317,12100.0
2014-07-24 13:40:00,44.7,44.71,44.7,44.71,11600.0,27.8255,27.8317,27.8255,27.8317,11600.0
2014-07-24 13:45:00,44.7,44.71,44.69,44.7,20600.0,27.8255,27.8317,27.8193,27.8255,20600.0
2014-07-24 13:50:00,44.71,44.74,44.7,44.74,18600.0,27.8317,27.8504,27.8255,27.8504,18600.0
2014-07-24 13:55:00,44.73,44.75,44.73,44.74,21200.0,27.8442,27.8566,27.8442,27.8504,21200.0
2014-07-24 14:00:00,44.74,44.77,44.73,44.77,16600.0,27.8504,27.8691,27.8442,27.8691,16600.0
2014-07-24 14:05:00,44.77,44.77,44.76,44.77,18000.0,27.8691,27.8691,27.8629,27.8691,18000.0
2014-07-24 14:10:00,44.77,44.77,44.73,44.74,28400.0,27.8691,27.8691,27.8442,27.8504,28400.0
2014-07-24 14:15:00,44.74,44.75,44.72,44.73,26100.0,27.8504,27.8566,27.838,27.8442,26100.0
2014-07-24 14:20:00,44.73,44.74,44.72,44.73,14000.0,27.8442,27.8504,27.838,27.8442,14000.0
2014-07-24 14:25:00,44.73,44.74,44.73,44.73,7800.0,27.8442,27.8504,27.8442,27.8442,7800.0
2014-07-24 14:30:00,44.73,44.74,44.73,44.74,13500.0,27.8442,27.8504,27.8442,27.8504,13500.0
2014-07-24 14:35:00,44.73,44.74,44.73,44.73,11100.0,27.8442,27.8504,27.8442,27.8442,11100.0
2014-07-24 14:40:00,44.74,44.74,44.73,44.73,12300.0,27.8504,27.8504,27.8442,27.8442,12300.0
2014-07-24 14:45:00,44.73,44.74,44.72,44.72,31700.0,27.8442,27.8504,27.838,27.838,31700.0
2014-07-24 14:50:00,44.72,44.72,44.69,44.71,56100.0,27.838,27.838,27.8193,27.8317,56100.0
2014-07-24 14:55:00,44.71,44.73,44.7,44.72,30500.0,27.8317,27.8442,27.8255,27.838,30500.0
2014-07-24 15:00:00,44.72,44.72,44.71,44.72,7400.0,27.838,27.838,27.8317,27.838,7400.0
2014-07-24 15:05:00,44.72,44.72,44.71,44.71,18700.0,27.838,27.838,27.8317,27.8317,18700.0
2014-07-24 15:10:00,44.72,44.72,44.71,44.72,19700.0,27.838,27.838,27.8317,27.838,19700.0
2014-07-24 15:15:00,44.71,44.75,44.71,44.75,41600.0,27.8317,27.8566,27.8317,27.8566,41600.0
2014-07-24 15:20:00,44.75,44.75,44.74,44.75,20700.0,27.8566,27.8566,27.8504,27.8566,20700.0
2014-07-24 15:25:00,44.75,44.75,44.73,44.73,34800.0,27.8566,27.8566,27.8442,27.8442,34800.0
2014-07-24 15:30:00,44.73,44.77,44.73,44.75,51700.0,27.8442,27.8691,27.8442,27.8566,51700.0
2014-07-24 15:35:00,44.75,44.77,44.75,44.77,31100.0,27.8566,27.8691,27.8566,27.8691,31100.0
2014-07-24 15:40:00,44.77,44.77,44.76,44.76,31800.0,27.8691,27.8691,27.8629,27.8629,31800.0
2014-07-24 15:45:00,44.77,44.78,44.77,44.78,60400.0,27.8691,27.8753,27.8691,27.8753,60400.0
2014-07-24 15:50:00,44.78,44.8,44.77,44.8,97400.0,27.8753,27.8878,27.8691,27.8878,97400.0
2014-07-24 15:55:00,44.8,44.8,44.77,44.79,223500.0,27.8878,27.8878,27.8691,27.8815,223500.0
2014-07-25 09:30:00,44.87,44.99,44.79,44.87,72100.0,27.9313,28.006,27.8815,27.9313,72100.0
2014-07-25 09:35:00,44.86,44.95,44.79,44.95,41700.0,27.9251,27.9811,27.8815,27.9811,41700.0
2014-07-25 09:40:00,44.93,44.94,44.84,44.87,36800.0,27.9687,27.9749,27.9127,27.9313,36800.0
2014-07-25 09:45:00,44.88,44.92,44.86,44.88,27300.0,27.9376,27.9625,27.9251,27.9376,27300.0
2014-07-25 09:50:00,44.88,44.94,44.87,44.88,37300.0,27.9376,27.9749,27.9313,27.9376,37300.0
2014-07-25 09:55:00,44.88,44.89,44.86,44.87,12400.0,27.9376,27.9438,27.9251,27.9313,12400.0
2014-07-25 10:00:00,44.87,44.89,44.8,44.81,35200.0,27.9313,27.9438,27.8878,27.894,35200.0
2014-07-25 10:05:00,44.82,44.82,44.77,44.78,43300.0,27.9002,27.9002,27.8691,27.8753,43300.0
2014-07-25 10:10:00,44.77,44.8,44.76,44.78,31200.0,27.8691,27.8878,27.8629,27.8753,31200.0
2014-07-25 10:15:00,44.79,44.8,44.73,44.77,48900.0,27.8815,27.8878,27.8442,27.8691,48900.0
2014-07-25 10:20:00,44.76,44.88,44.76,44.87,58000.0,27.8629,27.9376,27.8629,27.9313,58000.0
2014-07-25 10:25:00,44.88,44.88,44.79,44.8,26700.0,27.9376,27.9376,27.8815,27.8878,26700.0
2014-07-25 10:30:00,44.79,44.83,44.79,44.82,28500.0,27.8815,27.9064,27.8815,27.9002,28500.0
2014-07-25 10:35:00,44.82,44.86,44.8,44.85,97100.0,27.9002,27.9251,27.8878,27.9189,97100.0
2014-07-25 10:40:00,44.85,44.88,44.84,44.87,86500.0,27.9189,27.9376,27.9127,27.9313,86500.0
2014-07-25 10:45:00,44.87,44.87,44.82,44.83,46700.0,27.9313,27.9313,27.9002,27.9064,46700.0
2014-07-25 10:50:00,44.83,44.88,44.82,44.88,106200.0,27.9064,27.9376,27.9002,27.9376,106200.0
2014-07-25 10:55:00,44.87,44.88,44.83,44.85,29400.0,27.9313,27.9376,27.9064,27.9189,29400.0
2014-07-25 11:00:00,44.85,44.85,44.8,44.82,27300.0,27.9189,27.9189,27.8878,27.9002,27300.0
2014-07-25 11:05:00,44.82,44.84,44.81,44.83,12400.0,27.9002,27.9127,27.894,27.9064,12400.0
2014-07-25 11:10:00,44.83,44.84,44.79,44.8,31500.0,27.9064,27.9127,27.8815,27.8878,31500.0
2014-07-25 11:15:00,44.8,44.8,44.75,44.76,78000.0,27.8878,27.8878,27.8566,27.8629,78000.0
2014-07-25 11:20:00,44.76,44.78,44.75,44.76,26400.0,27.8629,27.8753,27.8566,27.8629,26400.0
2014-07-25 11:25:00,44.77,44.8,44.76,44.8,42000.0,27.8691,27.8878,27.8629,27.8878,42000.0
2014-07-25 11:30:00,44.79,44.82,44.75,44.76,47200.0,27.8815,27.9002,27.8566,27.8629,47200.0
2014-07-25 11:35:00,44.76,44.78,44.74,44.76,42400.0,27.8629,27.8753,27.8504,27.8629,42400.0
2014-07-25 11:40:00,44.76,44.8,44.76,44.77,57600.0,27.8629,27.8878,27.8629,27.8691,57600.0
2014-07-25 11:45:00,44.78,44.79,44.75,44.77,39400.0,27.8753,27.8815,27.8566,27.8691,39400.0
2014-07-25 11:50:00,44.77,44.79,44.77,44.79,4900.0,27.8691,27.8815,27.8691,27.8815,4900.0
2014-07-25 11:55:00,44.79,44.79,44.74,44.75,46900.0,27.8815,27.8815,27.8504,27.8566,46900.0
2014-07-25 12:00:00,44.74,44.76,44.73,44.75,17700.0,27.8504,27.8629,27.8442,27.8566,17700.0
2014-07-25 12:05:00,44.76,44.76,44.73,44.76,22800.0,27.8629,27.8629,27.8442,27.8629,22800.0
2014-07-25 12:10:00,44.76,44.77,44.74,44.75,53400.0,27.8629,27.8691,27.8504,27.8566,53400.0
2014-07-25 12:15:00,44.74,44.75,44.71,44.73,30800.0,27.8504,27.8566,27.8317,27.8442,30800.0
2014-07-25 12:20:00,44.73,44.75,44.73,44.73,78000.0,27.8442,27.8566,27.8442,27.8442,78000.0
2014-07-25 12:25:00,44.73,44.76,44.73,44.73,27000.0,27.8442,27.8629,27.8442,27.8442,27000.0
2014-07-25 12:30:00,44.73,44.75,44.71,44.71,17400.0,27.8442,27.8566,27.8317,27.8317,17400.0
2014-07-25 12:35:00,44.72,44.73,44.7,44.7,11000.0,27.838,27.8442,27.8255,27.8255,11000.0
2014-07-25 12:40:00,44.71,44.72,44.69,44.71,36900.0,27.8317,27.838,27.8193,27.8317,36900.0
2014-07-25 12:45:00,44.71,44.74,44.7,44.73,10600.0,27.8317,27.8504,27.8255,27.8442,10600.0
2014-07-25 12:50:00,44.74,44.74,44.71,44.72,19900.0,27.8504,27.8504,27.8317,27.838,19900.0
2014-07-25 12:55:00,44.71,44.74,44.69,44.73,34000.0,27.8317,27.8504,27.8193,27.8442,34000.0
2014-07-25 13:00:00,44.74,44.74,44.68,44.69,18100.0,27.8504,27.8504,27.8131,27.8193,18100.0
2014-07-25 13:05:00,44.69,44.72,44.68,44.72,17600.0,27.8193,27.838,27.8131,27.838,17600.0
2014-07-25 13:10:00,44.72,44.72,44.68,44.68,10200.0,27.838,27.838,27.8131,27.8131,10200.0
2014-07-25 13:15:00,44.69,44.69,44.67,44.68,15600.0,27.8193,27.8193,27.8068,27.8131,15600.0
2014-07-25 13:20:00,44.68,44.69,44.66,44.67,20600.0,27.8131,27.8193,27.8006,27.8068,20600.0
2014-07-25 13:25:00,44.67,44.68,44.64,44.66,20900.0,27.8068,27.8131,27.7882,27.8006,20900.0
2014-07-25 13:30:00,44.65,44.67,44.65,44.67,17300.0,27.7944,27.8068,27.7944,27.8068,17300.0
2014-07-25 13:35:00,44.66,44.67,44.65,44.65,11200.0,27.8006,27.8068,27.7944,27.7944,11200.0
2014-07-25 13:40:00,44.66,44.69,44.65,44.68,12300.0,27.8006,27.8193,27.7944,27.8131,12300.0
2014-07-25 13:45:00,44.67,44.68,44.66,44.66,11000.0,27.8068,27.8131,27.8006,27.8006,11000.0
2014-07-25 13:50:00,44.66,44.67,44.66,44.67,10600.0,27.8006,27.8068,27.8006,27.8068,10600.0
2014-07-25 13:55:00,44.66,44.67,44.61,44.63,39200.0,27.8006,27.8068,27.7695,27.7819,39200.0
2014-07-25 14:00:00,44.62,44.64,44.6,44.62,47100.0,27.7757,27.7882,27.7633,27.7757,47100.0
2014-07-25 14:05:00,44.62,44.65,44.61,44.64,26100.0,27.7757,27.7944,27.7695,27.7882,26100.0
2014-07-25 14:10:00,44.63,44.65,44.62,44.63,9000.0,27.7819,27.7944,27.7757,27.7819,9000.0
2014-07-25 14:15:00,44.63,44.65,44.62,44.64,33000.0,27.7819,27.7944,27.7757,27.7882,33000.0
2014-07-25 14:20:00,44.65,44.66,44.63,44.65,13400.0,27.7944,27.8006,27.7819,27.7944,13400.0
2014-07-25 14:25:00,44.66,44.67,44.65,44.67,5900.0,27.8006,27.8068,27.7944,27.8068,5900.0
2014-07-25 14:30:00,44.67,44.68,44.66,44.67,19800.0,27.8068,27.8131,27.8006,27.8068,19800.0
2014-07-25 14:35:00,44.67,44.69,44.65,44.69,15400.0,27.8068,27.8193,27.7944,27.8193,15400.0
2014-07-25 14:40:00,44.69,44.7,44.67,44.7,11700.0,27.8193,27.8255,27.8068,27.8255,11700.0
2014-07-25 14:45:00,44.7,44.72,44.69,44.71,18100.0,27.8255,27.838,27.8193,27.8317,18100.0
2014-07-25 14:50:00,44.71,44.72,44.69,44.7,12200.0,27.8317,27.838,27.8193,27.8255,12200.0
2014-07-25 14:55:00,44.7,44.72,44.69,44.72,19800.0,27.8255,27.838,27.8193,27.838,19800.0
2014-07-25 15:00:00,44.72,44.72,44.69,44.71,21600.0,27.838,27.838,27.8193,27.8317,21600.0
2014-07-25 15:05:00,44.71,44.71,44.7,44.71,18200.0,27.8317,27.8317,27.8255,27.8317,18200.0
2014-07-25 15:10:00,44.7,44.72,44.68,44.69,30800.0,27.8255,27.838,27.8131,27.8193,30800.0
2014-07-25 15:15:00,44.69,44.7,44.66,44.68,33100.0,27.8193,27.8255,27.8006,27.8131,33100.0
2014-07-25 15:20:00,44.67,44.69,44.66,44.66,22500.0,27.8068,27.8193,27.8006,27.8006,22500.0
2014-07-25 15:25:00,44.65,44.68,44.65,44.66,18800.0,27.7944,27.8131,27.7944,27.8006,18800.0
2014-07-25 15:30:00,44.66,44.66,44.64,44.65,46600.0,27.8006,27.8006,27.7882,27.7944,46600.0
2014-07-25 15:35:00,44.65,44.67,44.64,44.66,30900.0,27.7944,27.8068,27.7882,27.8006,30900.0
2014-07-25 15:40:00,44.67,44.69,44.66,44.69,19900.0,27.8068,27.8193,27.8006,27.8193,19900.0
2014-07-25 15:45:00,44.69,44.72,44.69,44.72,71600.0,27.8193,27.838,27.8193,27.838,71600.0
2014-07-25 15:50:00,44.72,44.72,44.7,44.72,43900.0,27.838,27.838,27.8255,27.838,43900.0
2014-07-25 15:55:00,44.71,44.75,44.71,44.74,128200.0,27.8317,27.8566,27.8317,27.8504,128200.0
2014-07-28 09:30:00,44.62,44.8,44.62,44.71,63600.0,27.7757,27.8878,27.7757,27.8317,63600.0
2014-07-28 09:35:00,44.72,44.97,44.72,44.96,205400.0,27.838,27.9936,27.838,27.9874,205400.0
2014-07-28 09:40:00,44.96,44.97,44.86,44.96,48200.0,27.9874,27.9936,27.9251,27.9874,48200.0
2014-07-28 09:45:00,44.96,44.98,44.91,44.95,51500.0,27.9874,27.9998,27.9562,27.9811,51500.0
2014-07-28 09:50:00,44.96,45.0,44.91,44.99,103100.0,27.9874,28.0123,27.9562,28.006,103100.0
2014-07-28 09:55:00,44.99,45.12,44.99,45.11,258500.0,28.006,28.087,28.006,28.0807,258500.0
2014-07-28 10:00:00,45.11,45.14,45.05,45.14,257700.0,28.0807,28.0994,28.0434,28.0994,257700.0
2014-07-28 10:05:00,45.13,45.19,45.13,45.19,182900.0,28.0932,28.1305,28.0932,28.1305,182900.0
2014-07-28 10:10:00,45.18,45.19,45.14,45.19,110500.0,28.1243,28.1305,28.0994,28.1305,110500.0
2014-07-28 10:15:00,45.19,45.22,45.15,45.22,97900.0,28.1305,28.1492,28.1056,28.1492,97900.0
2014-07-28 10:20:00,45.22,45.25,45.19,45.25,135900.0,28.1492,28.1679,28.1305,28.1679,135900.0
2014-07-28 10:25:00,45.24,45.35,45.24,45.35,80100.0,28.1617,28.2301,28.1617,28.2301,80100.0
2014-07-28 10:30:00,45.35,45.36,45.32,45.33,84300.0,28.2301,28.2364,28.2115,28.2177,84300.0
2014-07-28 10:35:00,45.33,45.34,45.32,45.33,52100.0,28.2177,28.2239,28.2115,28.2177,52100.0
2014-07-28 10:40:00,45.34,45.37,45.33,45.33,73800.0,28.2239,28.2426,28.2177,28.2177,73800.0
2014-07-28 10:45:00,45.33,45.35,45.32,45.34,44300.0,28.2177,28.2301,28.2115,28.2239,44300.0
2014-07-28 10:50:00,45.34,45.4,45.33,45.4,61800.0,28.2239,28.2613,28.2177,28.2613,61800.0
2014-07-28 10:55:00,45.4,45.4,45.37,45.4,45900.0,28.2613,28.2613,28.2426,28.2613,45900.0
2014-07-28 11:00:00,45.4,45.41,45.37,45.38,75200.0,28.2613,28.2675,28.2426,28.2488,75200.0
2014-07-28 11:05:00,45.38,45.38,45.34,45.36,88200.0,28.2488,28.2488,28.2239,28.2364,88200.0
2014-07-28 11:10:00,45.35,45.35,45.28,45.3,91400.0,28.2301,28.2301,28.1866,28.199,91400.0
2014-07-28 11:15:00,45.3,45.38,45.29,45.34,64100.0,28.199,28.2488,28.1928,28.2239,64100.0
2014-07-28 11:20:00,45.35,45.4,45.34,45.37,117200.0,28.2301,28.2613,28.2239,28.2426,117200.0
2014-07-28 11:25:00,45.38,45.42,45.36,45.41,55100.0,28.2488,28.2737,28.2364,28.2675,55100.0
2014-07-28 11:30:00,45.41,45.43,45.37,45.4,61700.0,28.2675,28.2799,28.2426,28.2613,61700.0
2014-07-28 11:35:00,45.4,45.41,45.37,45.39,60300.0,28.2613,28.2675,28.2426,28.255,60300.0
2014-07-28 11:40:00,45.39,45.42,45.38,45.39,80500.0,28.255,28.2737,28.2488,28.255,80500.0
2014-07-28 11:45:00,45.39,45.39,45.35,45.36,43000.0,28.255,28.255,28.2301,28.2364,43000.0
2014-07-28 11:50:00,45.36,45.37,45.34,45.34,60200.0,28.2364,28.2426,28.2239,28.2239,60200.0
2014-07-28 11:55:00,45.34,45.36,45.29,45.29,52300.0,28.2239,28.2364,28.1928,28.1928,52300.0
2014-07-28 12:00:00,45.29,45.29,45.25,45.25,65000.0,28.1928,28.1928,28.1679,28.1679,65000.0
2014-07-28 12:05:00,45.24,45.31,45.24,45.27,49100.0,28.1617,28.2052,28.1617,28.1803,49100.0
2014-07-28 12:10:00,45.27,45.3,45.23,45.23,44800.0,28.1803,28.199,28.1554,28.1554,44800.0
2014-07-28 12:15:00,45.22,45.25,45.2,45.2,54400.0,28.1492,28.1679,28.1368,28.1368,54400.0
2014-07-28 12:20:00,45.2,45.24,45.2,45.21,37000.0,28.1368,28.1617,28.1368,28.143,37000.0
2014-07-28 12:25:00,45.22,45.25,45.22,45.24,32600.0,28.1492,28.1679,28.1492,28.1617,32600.0
2014-07-28 12:30:00,45.24,45.24,45.21,45.21,24400.0,28.1617,28.1617,28.143,28.143,24400.0
2014-07-28 12:35:00,45.22,45.23,45.21,45.22,21000.0,28.1492,28.1554,28.143,28.1492,21000.0
2014-07-28 12:40:00,45.22,45.24,45.2,45.22,31300.0,28.1492,28.1617,28.1368,28.1492,31300.0
2014-07-28 12:45:00,45.22,45.26,45.22,45.24,30300.0,28.1492,28.1741,28.1492,28.1617,30300.0
2014-07-28 12:50:00,45.24,45.25,45.22,45.23,20100.0,28.1617,28.1679,28.1492,28.1554,20100.0
2014-07-28 12:55:00,45.23,45.29,45.22,45.28,37400.0,28.1554,28.1928,28.1492,28.1866,37400.0
2014-07-28 13:00:00,45.28,45.3,45.28,45.29,31800.0,28.1866,28.199,28.1866,28.1928,31800.0
2014-07-28 13:05:00,45.29,45.31,45.27,45.28,30300.0,28.1928,28.2052,28.1803,28.1866,30300.0
2014-07-28 13:10:00,45.27,45.29,45.23,45.23,34800.0,28.1803,28.1928,28.1554,28.1554,34800.0
2014-07-28 13:15:00,45.23,45.24,45.23,45.23,6600.0,28.1554,28.1617,28.1554,28.1554,6600.0
2014-07-28 13:20:00,45.23,45.25,45.22,45.24,23200.0,28.1554,28.1679,28.1492,28.1617,23200.0
2014-07-28 13:25:00,45.25,45.27,45.22,45.24,25100.0,28.1679,28.1803,28.1492,28.1617,25100.0
2014-07-28 13:30:00,45.23,45.26,45.23,45.25,33800.0,28.1554,28.1741,28.1554,28.1679,33800.0
2014-07-28 13:35:00,45.25,45.28,45.22,45.28,32400.0,28.1679,28.1866,28.1492,28.1866,32400.0
2014-07-28 13:40:00,45.28,45.3,45.26,45.27,24000.0,28.1866,28.199,28.1741,28.1803,24000.0
2014-07-28 13:45:00,45.27,45.28,45.26,45.28,31900.0,28.1803,28.1866,28.1741,28.1866,31900.0
2014-07-28 13:50:00,45.27,45.28,45.25,45.25,24000.0,28.1803,28.1866,28.1679,28.1679,24000.0
2014-07-28 13:55:00,45.25,45.29,45.25,45.28,26400.0,28.1679,28.1928,28.1679,28.1866,26400.0
2014-07-28 14:00:00,45.28,45.32,45.27,45.32,29100.0,28.1866,28.2115,28.1803,28.2115,29100.0
2014-07-28 14:05:00,45.33,45.34,45.32,45.32,13000.0,28.2177,28.2239,28.2115,28.2115,13000.0
2014-07-28 14:10:00,45.32,45.32,45.29,45.32,41000.0,28.2115,28.2115,28.1928,28.2115,41000.0
2014-07-28 14:15:00,45.32,45.33,45.3,45.32,28900.0,28.2115,28.2177,28.199,28.2115,28900.0
2014-07-28 14:20:00,45.32,45.33,45.3,45.31,17900.0,28.2115,28.2177,28.199,28.2052,17900.0
2014-07-28 14:25:00,45.32,45.36,45.3,45.35,29800.0,28.2115,28.2364,28.199,28.2301,29800.0
2014-07-28 14:30:00,45.34,45.37,45.34,45.34,23700.0,28.2239,28.2426,28.2239,28.2239,23700.0
2014-07-28 14:35:00,45.35,45.35,45.33,45.33,26400.0,28.2301,28.2301,28.2177,28.2177,26400.0
2014-07-28 14:40:00,45.34,45.35,45.33,45.33,25200.0,28.2239,28.2301,28.2177,28.2177,25200.0
2014-07-28 14:45:00,45.33,45.38,45.33,45.38,36300.0,28.2177,28.2488,28.2177,28.2488,36300.0
2014-07-28 14:50:00,45.37,45.4,45.36,45.39,67300.0,28.2426,28.2613,28.2364,28.255,67300.0
2014-07-28 14:55:00,45.39,45.43,45.39,45.41,52700.0,28.255,28.2799,28.255,28.2675,52700.0
2014-07-28 15:00:00,45.42,45.43,45.39,45.39,36700.0,28.2737,28.2799,28.255,28.255,36700.0
2014-07-28 15:05:00,45.4,45.4,45.36,45.38,44400.0,28.2613,28.2613,28.2364,28.2488,44400.0
2014-07-28 15:10:00,45.38,45.38,45.36,45.36,32300.0,28.2488,28.2488,28.2364,28.2364,32300.0
2014-07-28 15:15:00,45.36,45.39,45.35,45.37,37600.0,28.2364,28.255,28.2301,28.2426,37600.0
2014-07-28 15:20:00,45.38,45.39,45.37,45.38,30600.0,28.2488,28.255,28.2426,28.2488,30600.0
2014-07-28 15:25:00,45.38,45.38,45.35,45.37,46800.0,28.2488,28.2488,28.2301,28.2426,46800.0
2014-07-28 15:30:00,45.36,45.38,45.34,45.34,94700.0,28.2364,28.2488,28.2239,28.2239,94700.0
2014-07-28 15:35:00,45.34,45.36,45.34,45.35,101700.0,28.2239,28.2364,28.2239,28.2301,101700.0
2014-07-28 15:40:00,45.36,45.38,45.35,45.36,80200.0,28.2364,28.2488,28.2301,28.2364,80200.0
2014-07-28 15:45:00,45.36,45.37,45.33,45.35,82600.0,28.2364,28.2426,28.2177,28.2301,82600.0
2014-07-28 15:50:00,45.35,45.35,45.31,45.31,76600.0,28.2301,28.2301,28.2052,28.2052,76600.0
2014-07-28 15:55:00,45.32,45.36,45.31,45.35,215200.0,28.2115,28.2364,28.2052,28.2301,215200.0
2014-07-29 09:30:00,45.47,45.47,45.2,45.26,175600.0,28.3048,28.3048,28.1368,28.1741,175600.0
2014-07-29 09:35:00,45.26,45.29,44.98,45.04,210600.0,28.1741,28.1928,27.9998,28.0372,210600.0
2014-07-29 09:40:00,45.04,45.14,44.98,44.98,101800.0,28.0372,28.0994,27.9998,27.9998,101800.0
2014-07-29 09:45:00,45.0,45.01,44.91,44.97,196100.0,28.0123,28.0185,27.9562,27.9936,196100.0
2014-07-29 09:50:00,44.97,45.0,44.93,44.98,177100.0,27.9936,28.0123,27.9687,27.9998,177100.0
2014-07-29 09:55:00,44.98,45.12,44.96,45.02,87000.0,27.9998,28.087,27.9874,28.0247,87000.0
2014-07-29 10:00:00,45.03,45.03,44.92,44.93,43600.0,28.0309,28.0309,27.9625,27.9687,43600.0
2014-07-29 10:05:00,44.93,45.0,44.92,44.96,98400.0,27.9687,28.0123,27.9625,27.9874,98400.0
2014-07-29 10:10:00,44.96,45.0,44.95,44.96,78700.0,27.9874,28.0123,27.9811,27.9874,78700.0
2014-07-29 10:15:00,44.97,44.99,44.95,44.96,40400.0,27.9936,28.006,27.9811,27.9874,40400.0
2014-07-29 10:20:00,44.96,44.97,44.94,44.94,32800.0,27.9874,27.9936,27.9749,27.9749,32800.0
2014-07-29 10:25:00,44.93,44.95,44.89,44.9,75100.0,27.9687,27.9811,27.9438,27.95,75100.0
2014-07-29 10:30:00,44.9,44.96,44.88,44.96,48300.0,27.95,27.9874,27.9376,27.9874,48300.0
2014-07-29 10:35:00,44.96,44.98,44.93,44.94,69600.0,27.9874,27.9998,27.9687,27.9749,69600.0
2014-07-29 10:40:00,44.94,44.94,44.89,44.91,31400.0,27.9749,27.9749,27.9438,27.9562,31400.0
2014-07-29 10:45:00,44.9,44.92,44.9,44.9,17400.0,27.95,27.9625,27.95,27.95,17400.0
2014-07-29 10:50:00,44.91,44.95,44.89,44.95,41900.0,27.9562,27.9811,27.9438,27.9811,41900.0
2014-07-29 10:55:00,44.95,44.98,44.95,44.95,27700.0,27.9811,27.9998,27.9811,27.9811,27700.0
2014-07-29 11:00:00,44.96,44.96,44.91,44.91,28300.0,27.9874,27.9874,27.9562,27.9562,28300.0
2014-07-29 11:05:00,44.9,44.91,44.86,44.88,74100.0,27.95,27.9562,27.9251,27.9376,74100.0
2014-07-29 11:10:00,44.88,44.89,44.85,44.86,45300.0,27.9376,27.9438,27.9189,27.9251,45300.0
2014-07-29 11:15:00,44.85,44.86,44.78,44.78,53300.0,27.9189,27.9251,27.8753,27.8753,53300.0
2014-07-29 11:20:00,44.79,44.8,44.76,44.77,44900.0,27.8815,27.8878,27.8629,27.8691,44900.0
2014-07-29 11:25:00,44.77,44.79,44.75,44.77,74600.0,27.8691,27.8815,27.8566,27.8691,74600.0
2014-07-29 11:30:00,44.78,44.78,44.72,44.75,91100.0,27.8753,27.8753,27.838,27.8566,91100.0
2014-07-29 11:35:00,44.74,44.74,44.69,44.69,34500.0,27.8504,27.8504,27.8193,27.8193,34500.0
2014-07-29 11:40:00,44.7,44.7,44.67,44.68,42000.0,27.8255,27.8255,27.8068,27.8131,42000.0
2014-07-29 11:45:00,44.68,44.7,44.67,44.69,34100.0,27.8131,27.8255,27.8068,27.8193,34100.0
2014-07-29 11:50:00,44.7,44.78,44.7,44.78,62300.0,27.8255,27.8753,27.8255,27.8753,62300.0
2014-07-29 11:55:00,44.79,44.79,44.75,44.76,34200.0,27.8815,27.8815,27.8566,27.8629,34200.0
2014-07-29 12:00:00,44.76,44.84,44.75,44.84,60600.0,27.8629,27.9127,27.8566,27.9127,60600.0
2014-07-29 12:05:00,44.84,44.84,44.82,44.83,41800.0,27.9127,27.9127,27.9002,27.9064,41800.0
2014-07-29 12:10:00,44.82,44.87,44.81,44.87,26800.0,27.9002,27.9313,27.894,27.9313,26800.0
2014-07-29 12:15:00,44.87,44.88,44.84,44.86,26700.0,27.9313,27.9376,27.9127,27.9251,26700.0
2014-07-29 12:20:00,44.85,44.88,44.85,44.88,30500.0,27.9189,27.9376,27.9189,27.9376,30500.0
2014-07-29 12:25:00,44.88,44.93,44.87,44.91,75500.0,27.9376,27.9687,27.9313,27.9562,75500.0
2014-07-29 12:30:00,44.91,44.93,44.9,44.9,23900.0,27.9562,27.9687,27.95,27.95,23900.0
2014-07-29 12:35:00,44.9,44.91,44.89,44.89,28100.0,27.95,27.9562,27.9438,27.9438,28100.0
2014-07-29 12:40:00,44.89,44.9,44.86,44.87,40000.0,27.9438,27.95,27.9251,27.9313,40000.0
2014-07-29 12:45:00,44.87,44.87,44.83,44.85,93700.0,27.9313,27.9313,27.9064,27.9189,93700.0
2014-07-29 12:50:00,44.86,44.87,44.84,44.86,47000.0,27.9251,27.9313,27.9127,27.9251,47000.0
2014-07-29 12:55:00,44.85,44.9,44.84,44.9,41900.0,27.9189,27.95,27.9127,27.95,41900.0
2014-07-29 13:00:00,44.9,44.91,44.86,44.91,150000.0,27.95,27.9562,27.9251,27.9562,150000.0
2014-07-29 13:05:00,44.91,44.97,44.91,44.95,29800.0,27.9562,27.9936,27.9562,27.9811,29800.0
2014-07-29 13:10:00,44.95,44.96,44.9,44.91,37800.0,27.9811,27.9874,27.95,27.9562,37800.0
2014-07-29 13:15:00,44.91,44.93,44.91,44.91,27900.0,27.9562,27.9687,27.9562,27.9562,27900.0
2014-07-29 13:20:00,44.91,44.94,44.91,44.93,20200.0,27.9562,27.9749,27.9562,27.9687,20200.0
2014-07-29 13:25:00,44.94,44.95,44.93,44.94,18400.0,27.9749,27.9811,27.9687,27.9749,18400.0
2014-07-29 13:30:00,44.95,44.95,44.91,44.91,30600.0,27.9811,27.9811,27.9562,27.9562,30600.0
2014-07-29 13:35:00,44.91,44.93,44.85,44.85,26600.0,27.9562,27.9687,27.9189,27.9189,26600.0
2014-07-29 13:40:00,44.86,44.87,44.85,44.85,19200.0,27.9251,27.9313,27.9189,27.9189,19200.0
2014-07-29 13:45:00,44.85,44.87,44.83,44.86,25700.0,27.9189,27.9313,27.9064,27.9251,25700.0
2014-07-29 13:50:00,44.86,44.88,44.85,44.87,19000.0,27.9251,27.9376,27.9189,27.9313,19000.0
2014-07-29 13:55:00,44.88,44.88,44.86,44.87,16400.0,27.9376,27.9376,27.9251,27.9313,16400.0
2014-07-29 14:00:00,44.87,44.9,44.86,44.9,34100.0,27.9313,27.95,27.9251,27.95,34100.0
2014-07-29 14:05:00,44.9,44.91,44.9,44.9,23100.0,27.95,27.9562,27.95,27.95,23100.0
2014-07-29 14:10:00,44.91,44.92,44.88,44.89,56900.0,27.9562,27.9625,27.9376,27.9438,56900.0
2014-07-29 14:15:00,44.89,44.91,44.88,44.89,34100.0,27.9438,27.9562,27.9376,27.9438,34100.0
2014-07-29 14:20:00,44.9,44.91,44.88,44.91,69000.0,27.95,27.9562,27.9376,27.9562,69000.0
2014-07-29 14:25:00,44.9,44.91,44.86,44.87,35500.0,27.95,27.9562,27.9251,27.9313,35500.0
2014-07-29 14:30:00,44.87,44.87,44.86,44.87,13600.0,27.9313,27.9313,27.9251,27.9313,13600.0
2014-07-29 14:35:00,44.87,44.87,44.85,44.86,40000.0,27.9313,27.9313,27.9189,27.9251,40000.0
2014-07-29 14:40:00,44.85,44.87,44.85,44.87,28200.0,27.9189,27.9313,27.9189,27.9313,28200.0
2014-07-29 14:45:00,44.87,44.87,44.84,44.86,69400.0,27.9313,27.9313,27.9127,27.9251,69400.0
2014-07-29 14:50:00,44.86,44.88,44.85,44.87,80700.0,27.9251,27.9376,27.9189,27.9313,80700.0
2014-07-29 14:55:00,44.88,44.88,44.86,44.88,25300.0,27.9376,27.9376,27.9251,27.9376,25300.0
2014-07-29 15:00:00,44.88,44.88,44.84,44.84,38700.0,27.9376,27.9376,27.9127,27.9127,38700.0
2014-07-29 15:05:00,44.84,44.84,44.83,44.84,49200.0,27.9127,27.9127,27.9064,27.9127,49200.0
2014-07-29 15:10:00,44.84,44.84,44.81,44.82,73800.0,27.9127,27.9127,27.894,27.9002,73800.0
2014-07-29 15:15:00,44.83,44.84,44.82,44.82,74800.0,27.9064,27.9127,27.9002,27.9002,74800.0
2014-07-29 15:20:00,44.82,44.84,44.81,44.82,65500.0,27.9002,27.9127,27.894,27.9002,65500.0
2014-07-29 15:25:00,44.82,44.83,44.81,44.82,40400.0,27.9002,27.9064,27.894,27.9002,40400.0
2014-07-29 15:30:00,44.81,44.84,44.81,44.84,76700.0,27.894,27.9127,27.894,27.9127,76700.0
2014-07-29 15:35:00,44.84,44.86,44.83,44.84,57400.0,27.9127,27.9251,27.9064,27.9127,57400.0
2014-07-29 15:40:00,44.84,44.85,44.83,44.84,66500.0,27.9127,27.9189,27.9064,27.9127,66500.0
2014-07-29 15:45:00,44.83,44.84,44.81,44.81,60000.0,27.9064,27.9127,27.894,27.894,60000.0
2014-07-29 15:50:00,44.81,44.82,44.8,44.81,72000.0,27.894,27.9002,27.8878,27.894,72000.0
2014-07-29 15:55:00,44.81,44.86,44.8,44.86,259200.0,27.894,27.9251,27.8878,27.9251,259200.0
2014-07-30 09:30:00,45.0,45.0,44.56,44.65,127500.0,28.0123,28.0123,27.7384,27.7944,127500.0
2014-07-30 09:35:00,44.65,44.87,44.65,44.76,195500.0,27.7944,27.9313,27.7944,27.8629,195500.0
2014-07-30 09:40:00,44.74,44.82,44.7,44.76,61600.0,27.8504,27.9002,27.8255,27.8629,61600.0
2014-07-30 09:45:00,44.75,44.81,44.7,44.74,78700.0,27.8566,27.894,27.8255,27.8504,78700.0
2014-07-30 09:50:00,44.74,44.76,44.69,44.75,92000.0,27.8504,27.8629,27.8193,27.8566,92000.0
2014-07-30 09:55:00,44.76,44.81,44.72,44.73,77000.0,27.8629,27.894,27.838,27.8442,77000.0
2014-07-30 10:00:00,44.73,44.8,44.69,44.78,97700.0,27.8442,27.8878,27.8193,27.8753,97700.0
2014-07-30 10:05:00,44.78,44.87,44.74,44.86,104000.0,27.8753,27.9313,27.8504,27.9251,104000.0
2014-07-30 10:10:00,44.85,44.94,44.83,44.87,141700.0,27.9189,27.9749,27.9064,27.9313,141700.0
2014-07-30 10:15:00,44.87,44.87,44.76,44.78,56300.0,27.9313,27.9313,27.8629,27.8753,56300.0
2014-07-30 10:20:00,44.77,44.93,44.77,44.85,55300.0,27.8691,27.9687,27.8691,27.9189,55300.0
2014-07-30 10:25:00,44.84,44.87,44.78,44.78,20400.0,27.9127,27.9313,27.8753,27.8753,20400.0
2014-07-30 10:30:00,44.78,44.78,44.67,44.69,45700.0,27.8753,27.8753,27.8068,27.8193,45700.0
2014-07-30 10:35:00,44.68,44.7,44.64,44.68,58100.0,27.8131,27.8255,27.7882,27.8131,58100.0
2014-07-30 10:40:00,44.67,44.75,44.66,44.67,45100.0,27.8068,27.8566,27.8006,27.8068,45100.0
2014-07-30 10:45:00,44.66,44.66,44.63,44.65,28200.0,27.8006,27.8006,27.7819,27.7944,28200.0
2014-07-30 10:50:00,44.65,44.66,44.59,44.6,110000.0,27.7944,27.8006,27.757,27.7633,110000.0
2014-07-30 10:55:00,44.6,44.64,44.58,44.6,53700.0,27.7633,27.7882,27.7508,27.7633,53700.0
2014-07-30 11:00:00,44.6,44.61,44.51,44.54,74000.0,27.7633,27.7695,27.7072,27.7259,74000.0
2014-07-30 11:05:00,44.53,44.55,44.52,44.52,49600.0,27.7197,27.7321,27.7135,27.7135,49600.0
2014-07-30 11:10:00,44.53,44.54,44.51,44.54,48100.0,27.7197,27.7259,27.7072,27.7259,48100.0
2014-07-30 11:15:00,44.55,44.55,44.52,44.54,41600.0,27.7321,27.7321,27.7135,27.7259,41600.0
2014-07-30 11:20:00,44.54,44.55,44.52,44.54,29900.0,27.7259,27.7321,27.7135,27.7259,29900.0
2014-07-30 11:25:00,44.53,44.53,44.52,44.52,12400.0,27.7197,27.7197,27.7135,27.7135,12400.0
2014-07-30 11:30:00,44.52,44.54,44.52,44.52,22200.0,27.7135,27.7259,27.7135,27.7135,22200.0
2014-07-30 11:35:00,44.53,44.53,44.52,44.52,46100.0,27.7197,27.7197,27.7135,27.7135,46100.0
2014-07-30 11:40:00,44.52,44.63,44.52,44.61,44200.0,27.7135,27.7819,27.7135,27.7695,44200.0
2014-07-30 11:45:00,44.6,44.61,44.57,44.57,25200.0,27.7633,27.7695,27.7446,27.7446,25200.0
2014-07-30 11:50:00,44.57,44.58,44.52,44.52,22900.0,27.7446,27.7508,27.7135,27.7135,22900.0
2014-07-30 11:55:00,44.52,44.53,44.5,44.51,38100.0,27.7135,27.7197,27.701,27.7072,38100.0
2014-07-30 12:00:00,44.51,44.54,44.4,44.4,126200.0,27.7072,27.7259,27.6388,27.6388,126200.0
2014-07-30 12:05:00,44.4,44.42,44.31,44.32,63800.0,27.6388,27.6512,27.5827,27.589,63800.0
2014-07-30 12:10:00,44.32,44.33,44.27,44.33,48700.0,27.589,27.5952,27.5578,27.5952,48700.0
2014-07-30 12:15:00,44.33,44.36,44.3,44.31,21400.0,27.5952,27.6139,27.5765,27.5827,21400.0
2014-07-30 12:20:00,44.31,44.32,44.28,44.32,44600.0,27.5827,27.589,27.5641,27.589,44600.0
2014-07-30 12:25:00,44.32,44.32,44.26,44.27,37600.0,27.589,27.589,27.5516,27.5578,37600.0
2014-07-30 12:30:00,44.27,44.28,44.27,44.27,7900.0,27.5578,27.5641,27.5578,27.5578,7900.0
2014-07-30 12:35:00,44.27,44.29,44.26,44.28,29500.0,27.5578,27.5703,27.5516,27.5641,29500.0
2014-07-30 12:40:00,44.27,44.28,44.26,44.26,29200.0,27.5578,27.5641,27.5516,27.5516,29200.0
2014-07-30 12:45:00,44.26,44.27,44.21,44.21,38100.0,27.5516,27.5578,27.5205,27.5205,38100.0
2014-07-30 12:50:00,44.21,44.21,44.13,44.13,46100.0,27.5205,27.5205,27.4707,27.4707,46100.0
2014-07-30 12:55:00,44.13,44.13,44.03,44.05,104500.0,27.4707,27.4707,27.4084,27.4209,104500.0
2014-07-30 13:00:00,44.05,44.17,44.01,44.12,85100.0,27.4209,27.4956,27.396,27.4645,85100.0
2014-07-30 13:05:00,44.12,44.16,44.09,44.1,58900.0,27.4645,27.4894,27.4458,27.452,58900.0
2014-07-30 13:10:00,44.11,44.16,44.1,44.12,34100.0,27.4582,27.4894,27.452,27.4645,34100.0
2014-07-30 13:15:00,44.13,44.13,44.11,44.12,23100.0,27.4707,27.4707,27.4582,27.4645,23100.0
2014-07-30 13:20:00,44.12,44.26,44.12,44.23,117100.0,27.4645,27.5516,27.4645,27.5329,117100.0
2014-07-30 13:25:00,44.24,44.26,44.21,44.22,46700.0,27.5392,27.5516,27.5205,27.5267,46700.0
2014-07-30 13:30:00,44.21,44.22,44.19,44.19,32800.0,27.5205,27.5267,27.508,27.508,32800.0
2014-07-30 13:35:00,44.2,44.2,44.11,44.2,62400.0,27.5143,27.5143,27.4582,27.5143,62400.0
2014-07-30 13:40:00,44.21,44.21,44.17,44.18,132800.0,27.5205,27.5205,27.4956,27.5018,132800.0
2014-07-30 13:45:00,44.18,44.27,44.17,44.23,94800.0,27.5018,27.5578,27.4956,27.5329,94800.0
2014-07-30 13:50:00,44.23,44.26,44.19,44.21,87600.0,27.5329,27.5516,27.508,27.5205,87600.0
2014-07-30 13:55:00,44.22,44.27,44.1,44.14,76700.0,27.5267,27.5578,27.452,27.4769,76700.0
2014-07-30 14:00:00,44.16,44.27,44.1,44.23,58000.0,27.4894,27.5578,27.452,27.5329,58000.0
2014-07-30 14:05:00,44.2,44.31,44.19,44.27,42300.0,27.5143,27.5827,27.508,27.5578,42300.0
2014-07-30 14:10:00,44.27,44.55,44.26,44.54,98900.0,27.5578,27.7321,27.5516,27.7259,98900.0
2014-07-30 14:15:00,44.54,44.63,44.51,44.57,90800.0,27.7259,27.7819,27.7072,27.7446,90800.0
2014-07-30 14:20:00,44.58,44.6,44.55,44.59,84100.0,27.7508,27.7633,27.7321,27.757,84100.0
2014-07-30 14:25:00,44.59,44.64,44.59,44.63,71000.0,27.757,27.7882,27.757,27.7819,71000.0
2014-07-30 14:30:00,44.62,44.64,44.56,44.59,62700.0,27.7757,27.7882,27.7384,27.757,62700.0
2014-07-30 14:35:00,44.59,44.63,44.55,44.61,247300.0,27.757,27.7819,27.7321,27.7695,247300.0
2014-07-30 14:40:00,44.61,44.61,44.58,44.59,70800.0,27.7695,27.7695,27.7508,27.757,70800.0
2014-07-30 14:45:00,44.59,44.6,44.53,44.59,169900.0,27.757,27.7633,27.7197,27.757,169900.0
2014-07-30 14:50:00,44.59,44.6,44.57,44.59,106500.0,27.757,27.7633,27.7446,27.757,106500.0
2014-07-30 14:55:00,44.59,44.62,44.56,44.57,147000.0,27.757,27.7757,27.7384,27.7446,147000.0
2014-07-30 15:00:00,44.56,44.58,44.36,44.43,111800.0,27.7384,27.7508,27.6139,27.6574,111800.0
2014-07-30 15:05:00,44.42,44.54,44.42,44.43,93100.0,27.6512,27.7259,27.6512,27.6574,93100.0
2014-07-30 15:10:00,44.43,44.49,44.43,44.46,71800.0,27.6574,27.6948,27.6574,27.6761,71800.0
2014-07-30 15:15:00,44.46,44.46,44.41,44.42,49000.0,27.6761,27.6761,27.645,27.6512,49000.0
2014-07-30 15:20:00,44.41,44.45,44.39,44.45,63700.0,27.645,27.6699,27.6325,27.6699,63700.0
2014-07-30 15:25:00,44.45,44.49,44.44,44.46,73600.0,27.6699,27.6948,27.6637,27.6761,73600.0
2014-07-30 15:30:00,44.45,44.48,44.45,44.45,85600.0,27.6699,27.6886,27.6699,27.6699,85600.0
2014-07-30 15:35:00,44.44,44.45,44.4,44.41,77700.0,27.6637,27.6699,27.6388,27.645,77700.0
2014-07-30 15:40:00,44.41,44.43,44.4,44.43,116300.0,27.645,27.6574,27.6388,27.6574,116300.0
2014-07-30 15:45:00,44.43,44.44,44.42,44.44,109200.0,27.6574,27.6637,27.6512,27.6637,109200.0
2014-07-30 15:50:00,44.43,44.44,44.4,44.4,144100.0,27.6574,27.6637,27.6388,27.6388,144100.0
2014-07-30 15:55:00,44.4,44.41,44.38,44.41,520100.0,27.6388,27.645,27.6263,27.645,520100.0
2014-07-31 09:30:00,43.89,43.89,43.51,43.67,182200.0,27.6526,27.6526,27.4132,27.514,182200.0
2014-07-31 09:35:00,43.68,43.82,43.59,43.59,94300.0,27.5203,27.6085,27.4636,27.4636,94300.0
2014-07-31 09:40:00,43.61,43.62,43.45,43.58,123900.0,27.4762,27.4825,27.3754,27.4573,123900.0
2014-07-31 09:45:00,43.57,43.76,43.57,43.76,94000.0,27.451,27.5707,27.451,27.5707,94000.0
2014-07-31 09:50:00,43.75,43.75,43.66,43.68,49700.0,27.5644,27.5644,27.5077,27.5203,49700.0
2014-07-31 09:55:00,43.69,43.72,43.68,43.69,38500.0,27.5266,27.5455,27.5203,27.5266,38500.0
2014-07-31 10:00:00,43.68,43.84,43.68,43.8,90900.0,27.5203,27.6211,27.5203,27.5959,90900.0
2014-07-31 10:05:00,43.8,43.8,43.75,43.77,85300.0,27.5959,27.5959,27.5644,27.577,85300.0
2014-07-31 10:10:00,43.78,43.79,43.7,43.71,80300.0,27.5833,27.5896,27.5329,27.5392,80300.0
2014-07-31 10:15:00,43.71,43.8,43.7,43.78,67000.0,27.5392,27.5959,27.5329,27.5833,67000.0
2014-07-31 10:20:00,43.79,43.83,43.78,43.8,81500.0,27.5896,27.6148,27.5833,27.5959,81500.0
2014-07-31 10:25:00,43.8,43.8,43.72,43.74,88700.0,27.5959,27.5959,27.5455,27.5581,88700.0
2014-07-31 10:30:00,43.74,43.76,43.7,43.7,69500.0,27.5581,27.5707,27.5329,27.5329,69500.0
2014-07-31 10:35:00,43.7,43.71,43.67,43.7,69900.0,27.5329,27.5392,27.514,27.5329,69900.0
2014-07-31 10:40:00,43.7,43.72,43.69,43.69,65500.0,27.5329,27.5455,27.5266,27.5266,65500.0
2014-07-31 10:45:00,43.7,43.7,43.61,43.63,62600.0,27.5329,27.5329,27.4762,27.4888,62600.0
2014-07-31 10:50:00,43.62,43.64,43.6,43.64,52600.0,27.4825,27.4951,27.4699,27.4951,52600.0
2014-07-31 10:55:00,43.65,43.7,43.64,43.64,87500.0,27.5014,27.5329,27.4951,27.4951,87500.0
2014-07-31 11:00:00,43.64,43.68,43.64,43.64,46900.0,27.4951,27.5203,27.4951,27.4951,46900.0
2014-07-31 11:05:00,43.64,43.64,43.6,43.62,33200.0,27.4951,27.4951,27.4699,27.4825,33200.0
2014-07-31 11:10:00,43.62,43.65,43.62,43.62,27500.0,27.4825,27.5014,27.4825,27.4825,27500.0
2014-07-31 11:15:00,43.62,43.62,43.59,43.59,28900.0,27.4825,27.4825,27.4636,27.4636,28900.0
2014-07-31 11:20:00,43.59,43.6,43.58,43.59,27300.0,27.4636,27.4699,27.4573,27.4636,27300.0
2014-07-31 11:25:00,43.58,43.6,43.58,43.59,40300.0,27.4573,27.4699,27.4573,27.4636,40300.0
2014-07-31 11:30:00,43.59,43.67,43.59,43.67,70500.0,27.4636,27.514,27.4636,27.514,70500.0
2014-07-31 11:35:00,43.67,43.8,43.67,43.78,72000.0,27.514,27.5959,27.514,27.5833,72000.0
2014-07-31 11:40:00,43.77,43.78,43.74,43.77,56700.0,27.577,27.5833,27.5581,27.577,56700.0
2014-07-31 11:45:00,43.78,43.78,43.65,43.65,61200.0,27.5833,27.5833,27.5014,27.5014,61200.0
2014-07-31 11:50:00,43.65,43.66,43.59,43.6,41100.0,27.5014,27.5077,27.4636,27.4699,41100.0
2014-07-31 11:55:00,43.59,43.59,43.55,43.55,30900.0,27.4636,27.4636,27.4384,27.4384,30900.0
2014-07-31 12:00:00,43.56,43.57,43.52,43.54,43800.0,27.4447,27.451,27.4195,27.4321,43800.0
2014-07-31 12:05:00,43.55,43.56,43.51,43.51,31300.0,27.4384,27.4447,27.4132,27.4132,31300.0
2014-07-31 12:10:00,43.51,43.52,43.46,43.52,62700.0,27.4132,27.4195,27.3817,27.4195,62700.0
2014-07-31 12:15:00,43.53,43.55,43.5,43.53,41900.0,27.4258,27.4384,27.4069,27.4258,41900.0
2014-07-31 12:20:00,43.53,43.56,43.52,43.53,43600.0,27.4258,27.4447,27.4195,27.4258,43600.0
2014-07-31 12:25:00,43.53,43.54,43.5,43.52,62800.0,27.4258,27.4321,27.4069,27.4195,62800.0
2014-07-31 12:30:00,43.52,43.57,43.52,43.55,35300.0,27.4195,27.451,27.4195,27.4384,35300.0
2014-07-31 12:35:00,43.55,43.55,43.51,43.53,30700.0,27.4384,27.4384,27.4132,27.4258,30700.0
2014-07-31 12:40:00,43.52,43.56,43.52,43.55,43400.0,27.4195,27.4447,27.4195,27.4384,43400.0
2014-07-31 12:45:00,43.55,43.56,43.51,43.52,22100.0,27.4384,27.4447,27.4132,27.4195,22100.0
2014-07-31 12:50:00,43.52,43.53,43.5,43.52,64500.0,27.4195,27.4258,27.4069,27.4195,64500.0
2014-07-31 12:55:00,43.52,43.55,43.51,43.53,60700.0,27.4195,27.4384,27.4132,27.4258,60700.0
2014-07-31 13:00:00,43.53,43.53,43.5,43.5,21900.0,27.4258,27.4258,27.4069,27.4069,21900.0
2014-07-31 13:05:00,43.5,43.51,43.48,43.51,27100.0,27.4069,27.4132,27.3943,27.4132,27100.0
2014-07-31 13:10:00,43.5,43.51,43.48,43.48,10500.0,27.4069,27.4132,27.3943,27.3943,10500.0
2014-07-31 13:15:00,43.49,43.49,43.45,43.47,30900.0,27.4006,27.4006,27.3754,27.388,30900.0
2014-07-31 13:20:00,43.47,43.5,43.45,43.45,45200.0,27.388,27.4069,27.3754,27.3754,45200.0
2014-07-31 13:25:00,43.45,43.47,43.45,43.47,18100.0,27.3754,27.388,27.3754,27.388,18100.0
2014-07-31 13:30:00,43.47,43.48,43.42,43.45,30200.0,27.388,27.3943,27.3565,27.3754,30200.0
2014-07-31 13:35:00,43.45,43.46,43.41,43.41,18500.0,27.3754,27.3817,27.3502,27.3502,18500.0
2014-07-31 13:40:00,43.41,43.42,43.39,43.4,26600.0,27.3502,27.3565,27.3376,27.3439,26600.0
2014-07-31 13:45:00,43.4,43.4,43.39,43.4,17800.0,27.3439,27.3439,27.3376,27.3439,17800.0
2014-07-31 13:50:00,43.4,43.45,43.4,43.43,41100.0,27.3439,27.3754,27.3439,27.3628,41100.0
2014-07-31 13:55:00,43.42,43.47,43.42,43.46,40100.0,27.3565,27.388,27.3565,27.3817,40100.0
2014-07-31 14:00:00,43.46,43.54,43.46,43.54,38100.0,27.3817,27.4321,27.3817,27.4321,38100.0
2014-07-31 14:05:00,43.54,43.56,43.54,43.55,25500.0,27.4321,27.4447,27.4321,27.4384,25500.0
2014-07-31 14:10:00,43.55,43.56,43.54,43.55,32600.0,27.4384,27.4447,27.4321,27.4384,32600.0
2014-07-31 14:15:00,43.55,43.58,43.54,43.57,68700.0,27.4384,27.4573,27.4321,27.451,68700.0
2014-07-31 14:20:00,43.57,43.58,43.57,43.57,35600.0,27.451,27.4573,27.451,27.451,35600.0
2014-07-31 14:25:00,43.58,43.58,43.56,43.58,37500.0,27.4573,27.4573,27.4447,27.4573,37500.0
2014-07-31 14:30:00,43.58,43.58,43.55,43.55,37300.0,27.4573,27.4573,27.4384,27.4384,37300.0
2014-07-31 14:35:00,43.56,43.56,43.51,43.52,29400.0,27.4447,27.4447,27.4132,27.4195,29400.0
2014-07-31 14:40:00,43.52,43.52,43.44,43.44,42800.0,27.4195,27.4195,27.3691,27.3691,42800.0
2014-07-31 14:45:00,43.45,43.45,43.4,43.41,43000.0,27.3754,27.3754,27.3439,27.3502,43000.0
2014-07-31 14:50:00,43.42,43.44,43.41,43.44,31600.0,27.3565,27.3691,27.3502,27.3691,31600.0
2014-07-31 14:55:00,43.43,43.44,43.37,43.37,75400.0,27.3628,27.3691,27.325,27.325,75400.0
2014-07-31 15:00:00,43.37,43.45,43.37,43.43,41000.0,27.325,27.3754,27.325,27.3628,41000.0
2014-07-31 15:05:00,43.43,43.46,43.42,43.44,29000.0,27.3628,27.3817,27.3565,27.3691,29000.0
2014-07-31 15:10:00,43.44,43.45,43.36,43.4,99600.0,27.3691,27.3754,27.3187,27.3439,99600.0
2014-07-31 15:15:00,43.4,43.4,43.39,43.4,35500.0,27.3439,27.3439,27.3376,27.3439,35500.0
2014-07-31 15:20:00,43.4,43.42,43.4,43.42,52300.0,27.3439,27.3565,27.3439,27.3565,52300.0
2014-07-31 15:25:00,43.42,43.42,43.36,43.37,70200.0,27.3565,27.3565,27.3187,27.325,70200.0
2014-07-31 15:30:00,43.36,43.37,43.29,43.29,75900.0,27.3187,27.325,27.2746,27.2746,75900.0
2014-07-31 15:35:00,43.29,43.32,43.28,43.32,64700.0,27.2746,27.2935,27.2683,27.2935,64700.0
2014-07-31 15:40:00,43.31,43.32,43.22,43.23,128300.0,27.2872,27.2935,27.2305,27.2368,128300.0
2014-07-31 15:45:00,43.24,43.27,43.23,43.26,129800.0,27.2431,27.262,27.2368,27.2557,129800.0
2014-07-31 15:50:00,43.27,43.28,43.26,43.26,110600.0,27.262,27.2683,27.2557,27.2557,110600.0
2014-07-31 15:55:00,43.27,43.32,43.26,43.28,425300.0,27.262,27.2935,27.2557,27.2683,425300.0
2014-08-01 09:30:00,43.34,43.81,43.32,43.81,168200.0,27.3061,27.6022,27.2935,27.6022,168200.0
2014-08-01 09:35:00,43.81,43.83,43.44,43.48,103300.0,27.6022,27.6148,27.3691,27.3943,103300.0
2014-08-01 09:40:00,43.49,43.52,43.39,43.47,74700.0,27.4006,27.4195,27.3376,27.388,74700.0
2014-08-01 09:45:00,43.49,43.55,43.42,43.44,50000.0,27.4006,27.4384,27.3565,27.3691,50000.0
2014-08-01 09:50:00,43.45,43.47,43.41,43.41,18500.0,27.3754,27.388,27.3502,27.3502,18500.0
2014-08-01 09:55:00,43.42,43.51,43.38,43.46,29600.0,27.3565,27.4132,27.3313,27.3817,29600.0
2014-08-01 10:00:00,43.46,43.6,43.44,43.55,151200.0,27.3817,27.4699,27.3691,27.4384,151200.0
2014-08-01 10:05:00,43.55,43.64,43.55,43.64,41800.0,27.4384,27.4951,27.4384,27.4951,41800.0
2014-08-01 10:10:00,43.64,43.7,43.62,43.65,53000.0,27.4951,27.5329,27.4825,27.5014,53000.0
2014-08-01 10:15:00,43.65,43.69,43.52,43.52,67500.0,27.5014,27.5266,27.4195,27.4195,67500.0
2014-08-01 10:20:00,43.52,43.58,43.5,43.58,55900.0,27.4195,27.4573,27.4069,27.4573,55900.0
2014-08-01 10:25:00,43.58,43.66,43.55,43.61,42800.0,27.4573,27.5077,27.4384,27.4762,42800.0
2014-08-01 10:30:00,43.61,43.64,43.6,43.62,45800.0,27.4762,27.4951,27.4699,27.4825,45800.0
2014-08-01 10:35:00,43.61,43.68,43.61,43.63,44400.0,27.4762,27.5203,27.4762,27.4888,44400.0
2014-08-01 10:40:00,43.62,43.63,43.54,43.55,27900.0,27.4825,27.4888,27.4321,27.4384,27900.0
2014-08-01 10:45:00,43.54,43.55,43.47,43.5,37700.0,27.4321,27.4384,27.388,27.4069,37700.0
2014-08-01 10:50:00,43.49,43.49,43.44,43.49,39100.0,27.4006,27.4006,27.3691,27.4006,39100.0
2014-08-01 10:55:00,43.49,43.5,43.43,43.44,38300.0,27.4006,27.4069,27.3628,27.3691,38300.0
2014-08-01 11:00:00,43.45,43.48,43.44,43.44,83200.0,27.3754,27.3943,27.3691,27.3691,83200.0
2014-08-01 11:05:00,43.43,43.46,43.43,43.44,37800.0,27.3628,27.3817,27.3628,27.3691,37800.0
2014-08-01 11:10:00,43.44,43.44,43.39,43.43,168800.0,27.3691,27.3691,27.3376,27.3628,168800.0
2014-08-01 11:15:00,43.43,43.46,43.43,43.46,29700.0,27.3628,27.3817,27.3628,27.3817,29700.0
2014-08-01 11:20:00,43.45,43.49,43.42,43.49,21500.0,27.3754,27.4006,27.3565,27.4006,21500.0
2014-08-01 11:25:00,43.5,43.52,43.49,43.51,46600.0,27.4069,27.4195,27.4006,27.4132,46600.0
2014-08-01 11:30:00,43.52,43.52,43.39,43.42,71700.0,27.4195,27.4195,27.3376,27.3565,71700.0
2014-08-01 11:35:00,43.42,43.43,43.37,43.37,29600.0,27.3565,27.3628,27.325,27.325,29600.0
2014-08-01 11:40:00,43.36,43.37,43.3,43.32,40600.0,27.3187,27.325,27.2809,27.2935,40600.0
2014-08-01 11:45:00,43.32,43.35,43.3,43.3,36900.0,27.2935,27.3124,27.2809,27.2809,36900.0
2014-08-01 11:50:00,43.3,43.33,43.29,43.29,42100.0,27.2809,27.2998,27.2746,27.2746,42100.0
2014-08-01 11:55:00,43.29,43.3,43.26,43.3,50700.0,27.2746,27.2809,27.2557,27.2809,50700.0
2014-08-01 12:00:00,43.31,43.35,43.31,43.34,22200.0,27.2872,27.3124,27.2872,27.3061,22200.0
2014-08-01 12:05:00,43.33,43.33,43.26,43.28,25900.0,27.2998,27.2998,27.2557,27.2683,25900.0
2014-08-01 12:10:00,43.28,43.28,43.25,43.25,20300.0,27.2683,27.2683,27.2494,27.2494,20300.0
2014-08-01 12:15:00,43.26,43.28,43.26,43.28,15100.0,27.2557,27.2683,27.2557,27.2683,15100.0
2014-08-01 12:20:00,43.28,43.3,43.26,43.3,13100.0,27.2683,27.2809,27.2557,27.2809,13100.0
2014-08-01 12:25:00,43.3,43.35,43.29,43.32,28900.0,27.2809,27.3124,27.2746,27.2935,28900.0
2014-08-01 12:30:00,43.33,43.34,43.31,43.32,14700.0,27.2998,27.3061,27.2872,27.2935,14700.0
2014-08-01 12:35:00,43.32,43.35,43.32,43.32,17600.0,27.2935,27.3124,27.2935,27.2935,17600.0
2014-08-01 12:40:00,43.33,43.34,43.31,43.32,27800.0,27.2998,27.3061,27.2872,27.2935,27800.0
2014-08-01 12:45:00,43.33,43.35,43.32,43.32,19000.0,27.2998,27.3124,27.2935,27.2935,19000.0
2014-08-01 12:50:00,43.31,43.38,43.31,43.38,26000.0,27.2872,27.3313,27.2872,27.3313,26000.0
2014-08-01 12:55:00,43.38,43.43,43.38,43.41,16100.0,27.3313,27.3628,27.3313,27.3502,16100.0
2014-08-01 13:00:00,43.41,43.42,43.34,43.34,22400.0,27.3502,27.3565,27.3061,27.3061,22400.0
2014-08-01 13:05:00,43.34,43.38,43.33,43.37,19600.0,27.3061,27.3313,27.2998,27.325,19600.0
2014-08-01 13:10:00,43.38,43.39,43.35,43.38,22600.0,27.3313,27.3376,27.3124,27.3313,22600.0
2014-08-01 13:15:00,43.39,43.41,43.36,43.41,17800.0,27.3376,27.3502,27.3187,27.3502,17800.0
2014-08-01 13:20:00,43.41,43.45,43.4,43.43,32600.0,27.3502,27.3754,27.3439,27.3628,32600.0
2014-08-01 13:25:00,43.43,43.46,43.4,43.46,25300.0,27.3628,27.3817,27.3439,27.3817,25300.0
2014-08-01 13:30:00,43.47,43.49,43.45,43.45,36500.0,27.388,27.4006,27.3754,27.3754,36500.0
2014-08-01 13:35:00,43.45,43.49,43.44,43.48,27100.0,27.3754,27.4006,27.3691,27.3943,27100.0
2014-08-01 13:40:00,43.47,43.5,43.44,43.47,30600.0,27.388,27.4069,27.3691,27.388,30600.0
2014-08-01 13:45:00,43.46,43.5,43.45,43.47,16500.0,27.3817,27.4069,27.3754,27.388,16500.0
2014-08-01 13:50:00,43.47,43.48,43.45,43.47,28600.0,27.388,27.3943,27.3754,27.388,28600.0
2014-08-01 13:55:00,43.47,43.48,43.45,43.48,25300.0,27.388,27.3943,27.3754,27.3943,25300.0
2014-08-01 14:00:00,43.47,43.49,43.44,43.45,36300.0,27.388,27.4006,27.3691,27.3754,36300.0
2014-08-01 14:05:00,43.45,43.51,43.45,43.51,21900.0,27.3754,27.4132,27.3754,27.4132,21900.0
2014-08-01 14:10:00,43.51,43.52,43.47,43.49,37200.0,27.4132,27.4195,27.388,27.4006,37200.0
2014-08-01 14:15:00,43.48,43.52,43.48,43.52,16900.0,27.3943,27.4195,27.3943,27.4195,16900.0
2014-08-01 14:20:00,43.51,43.52,43.47,43.48,27000.0,27.4132,27.4195,27.388,27.3943,27000.0
2014-08-01 14:25:00,43.48,43.49,43.45,43.46,13100.0,27.3943,27.4006,27.3754,27.3817,13100.0
2014-08-01 14:30:00,43.45,43.48,43.45,43.45,18000.0,27.3754,27.3943,27.3754,27.3754,18000.0
2014-08-01 14:35:00,43.45,43.53,43.45,43.52,26200.0,27.3754,27.4258,27.3754,27.4195,26200.0
2014-08-01 14:40:00,43.51,43.54,43.51,43.53,26800.0,27.4132,27.4321,27.4132,27.4258,26800.0
2014-08-01 14:45:00,43.52,43.54,43.49,43.5,40700.0,27.4195,27.4321,27.4006,27.4069,40700.0
2014-08-01 14:50:00,43.5,43.51,43.45,43.45,21100.0,27.4069,27.4132,27.3754,27.3754,21100.0
2014-08-01 14:55:00,43.45,43.49,43.45,43.48,19100.0,27.3754,27.4006,27.3754,27.3943,19100.0
2014-08-01 15:00:00,43.48,43.49,43.41,43.42,44100.0,27.3943,27.4006,27.3502,27.3565,44100.0
2014-08-01 15:05:00,43.42,43.44,43.39,43.41,14000.0,27.3565,27.3691,27.3376,27.3502,14000.0
2014-08-01 15:10:00,43.4,43.42,43.4,43.4,20000.0,27.3439,27.3565,27.3439,27.3439,20000.0
2014-08-01 15:15:00,43.41,43.45,43.4,43.44,35200.0,27.3502,27.3754,27.3439,27.3691,35200.0
2014-08-01 15:20:00,43.45,43.45,43.42,43.44,24200.0,27.3754,27.3754,27.3565,27.3691,24200.0
2014-08-01 15:25:00,43.43,43.44,43.4,43.42,36100.0,27.3628,27.3691,27.3439,27.3565,36100.0
2014-08-01 15:30:00,43.42,43.43,43.4,43.43,35500.0,27.3565,27.3628,27.3439,27.3628,35500.0
2014-08-01 15:35:00,43.43,43.44,43.41,43.43,43400.0,27.3628,27.3691,27.3502,27.3628,43400.0
2014-08-01 15:40:00,43.43,43.45,43.42,43.45,46500.0,27.3628,27.3754,27.3565,27.3754,46500.0
2014-08-01 15:45:00,43.44,43.45,43.37,43.37,98200.0,27.3691,27.3754,27.325,27.325,98200.0
2014-08-01 15:50:00,43.38,43.38,43.32,43.35,160400.0,27.3313,27.3313,27.2935,27.3124,160400.0
2014-08-01 15:55:00,43.35,43.36,43.31,43.33,306400.0,27.3124,27.3187,27.2872,27.2998,306400.0
2014-08-04 09:30:00,43.38,43.41,43.09,43.09,132900.0,27.3313,27.3502,27.1486,27.1486,132900.0
2014-08-04 09:35:00,43.09,43.1,42.61,42.68,307200.0,27.1486,27.1549,26.8462,26.8903,307200.0
2014-08-04 09:40:00,42.67,42.81,42.59,42.59,238000.0,26.884,26.9722,26.8336,26.8336,238000.0
2014-08-04 09:45:00,42.6,42.63,42.43,42.46,273200.0,26.8399,26.8588,26.7328,26.7517,273200.0
2014-08-04 09:50:00,42.45,42.49,42.35,42.38,209600.0,26.7454,26.7706,26.6824,26.7013,209600.0
2014-08-04 09:55:00,42.39,42.84,42.38,42.77,217900.0,26.7076,26.9911,26.7013,26.947,217900.0
2014-08-04 10:00:00,42.77,42.95,42.77,42.92,125000.0,26.947,27.0604,26.947,27.0415,125000.0
2014-08-04 10:05:00,42.91,42.92,42.79,42.81,95300.0,27.0352,27.0415,26.9596,26.9722,95300.0
2014-08-04 10:10:00,42.8,42.83,42.76,42.78,66200.0,26.9659,26.9848,26.9407,26.9533,66200.0
2014-08-04 10:15:00,42.78,42.85,42.76,42.8,61700.0,26.9533,26.9974,26.9407,26.9659,61700.0
2014-08-04 10:20:00,42.8,42.86,42.73,42.75,107400.0,26.9659,27.0037,26.9218,26.9344,107400.0
2014-08-04 10:25:00,42.76,42.87,42.76,42.84,62300.0,26.9407,27.01,26.9407,26.9911,62300.0
2014-08-04 10:30:00,42.85,42.94,42.84,42.92,64800.0,26.9974,27.0541,26.9911,27.0415,64800.0
2014-08-04 10:35:00,42.92,42.96,42.89,42.95,48200.0,27.0415,27.0667,27.0226,27.0604,48200.0
2014-08-04 10:40:00,42.95,43.05,42.94,43.05,43300.0,27.0604,27.1234,27.0541,27.1234,43300.0
2014-08-04 10:45:00,43.04,43.05,42.97,42.99,75600.0,27.1171,27.1234,27.073,27.0856,75600.0
2014-08-04 10:50:00,43.0,43.01,42.9,42.92,63300.0,27.0919,27.0982,27.0289,27.0415,63300.0
2014-08-04 10:55:00,42.92,42.93,42.86,42.87,56000.0,27.0415,27.0478,27.0037,27.01,56000.0
2014-08-04 11:00:00,42.88,42.96,42.86,42.96,72000.0,27.0163,27.0667,27.0037,27.0667,72000.0
2014-08-04 11:05:00,42.97,43.01,42.94,42.98,65000.0,27.073,27.0982,27.0541,27.0793,65000.0
2014-08-04 11:10:00,42.98,42.98,42.93,42.95,42600.0,27.0793,27.0793,27.0478,27.0604,42600.0
2014-08-04 11:15:00,42.95,43.01,42.93,42.94,43500.0,27.0604,27.0982,27.0478,27.0541,43500.0
2014-08-04 11:20:00,42.94,42.97,42.93,42.94,27800.0,27.0541,27.073,27.0478,27.0541,27800.0
2014-08-04 11:25:00,42.94,42.94,42.86,42.86,68500.0,27.0541,27.0541,27.0037,27.0037,68500.0
2014-08-04 11:30:00,42.86,42.89,42.83,42.85,61600.0,27.0037,27.0226,26.9848,26.9974,61600.0
2014-08-04 11:35:00,42.84,42.84,42.71,42.72,105100.0,26.9911,26.9911,26.9092,26.9155,105100.0
2014-08-04 11:40:00,42.72,42.76,42.71,42.73,82000.0,26.9155,26.9407,26.9092,26.9218,82000.0
2014-08-04 11:45:00,42.73,42.74,42.66,42.66,63500.0,26.9218,26.9281,26.8777,26.8777,63500.0
2014-08-04 11:50:00,42.67,42.69,42.6,42.62,70400.0,26.884,26.8966,26.8399,26.8525,70400.0
2014-08-04 11:55:00,42.63,42.64,42.58,42.6,69800.0,26.8588,26.8651,26.8273,26.8399,69800.0
2014-08-04 12:00:00,42.61,42.65,42.58,42.58,99700.0,26.8462,26.8714,26.8273,26.8273,99700.0
2014-08-04 12:05:00,42.58,42.6,42.57,42.57,45900.0,26.8273,26.8399,26.821,26.821,45900.0
2014-08-04 12:10:00,42.58,42.59,42.5,42.5,66800.0,26.8273,26.8336,26.7769,26.7769,66800.0
2014-08-04 12:15:00,42.51,42.58,42.5,42.54,70800.0,26.7832,26.8273,26.7769,26.8021,70800.0
2014-08-04 12:20:00,42.54,42.56,42.5,42.55,43500.0,26.8021,26.8147,26.7769,26.8084,43500.0
2014-08-04 12:25:00,42.56,42.6,42.55,42.55,35000.0,26.8147,26.8399,26.8084,26.8084,35000.0
2014-08-04 12:30:00,42.55,42.61,42.55,42.59,53800.0,26.8084,26.8462,26.8084,26.8336,53800.0
2014-08-04 12:35:00,42.59,42.6,42.56,42.56,56500.0,26.8336,26.8399,26.8147,26.8147,56500.0
2014-08-04 12:40:00,42.57,42.6,42.55,42.56,46800.0,26.821,26.8399,26.8084,26.8147,46800.0
2014-08-04 12:45:00,42.56,42.56,42.51,42.51,45400.0,26.8147,26.8147,26.7832,26.7832,45400.0
2014-08-04 12:50:00,42.52,42.55,42.46,42.52,94300.0,26.7895,26.8084,26.7517,26.7895,94300.0
2014-08-04 12:55:00,42.51,42.55,42.5,42.55,33500.0,26.7832,26.8084,26.7769,26.8084,33500.0
2014-08-04 13:00:00,42.56,42.69,42.56,42.67,47500.0,26.8147,26.8966,26.8147,26.884,47500.0
2014-08-04 13:05:00,42.67,42.79,42.66,42.79,41400.0,26.884,26.9596,26.8777,26.9596,41400.0
2014-08-04 13:10:00,42.79,42.96,42.78,42.94,47900.0,26.9596,27.0667,26.9533,27.0541,47900.0
2014-08-04 13:15:00,42.95,42.95,42.83,42.87,54400.0,27.0604,27.0604,26.9848,27.01,54400.0
2014-08-04 13:20:00,42.87,42.92,42.86,42.91,40700.0,27.01,27.0415,27.0037,27.0352,40700.0
2014-08-04 13:25:00,42.9,42.92,42.88,42.88,34000.0,27.0289,27.0415,27.0163,27.0163,34000.0
2014-08-04 13:30:00,42.87,42.97,42.87,42.96,71600.0,27.01,27.073,27.01,27.0667,71600.0
2014-08-04 13:35:00,42.95,42.97,42.91,42.91,66800.0,27.0604,27.073,27.0352,27.0352,66800.0
2014-08-04 13:40:00,42.9,42.96,42.89,42.93,26300.0,27.0289,27.0667,27.0226,27.0478,26300.0
2014-08-04 13:45:00,42.92,42.95,42.9,42.91,37900.0,27.0415,27.0604,27.0289,27.0352,37900.0
2014-08-04 13:50:00,42.92,42.97,42.91,42.97,29200.0,27.0415,27.073,27.0352,27.073,29200.0
2014-08-04 13:55:00,42.97,42.98,42.91,42.92,31800.0,27.073,27.0793,27.0352,27.0415,31800.0
2014-08-04 14:00:00,42.93,42.93,42.89,42.91,35700.0,27.0478,27.0478,27.0226,27.0352,35700.0
2014-08-04 14:05:00,42.91,42.91,42.87,42.88,25700.0,27.0352,27.0352,27.01,27.0163,25700.0
2014-08-04 14:10:00,42.88,42.92,42.88,42.89,31100.0,27.0163,27.0415,27.0163,27.0226,31100.0
2014-08-04 14:15:00,42.88,42.89,42.82,42.82,41200.0,27.0163,27.0226,26.9785,26.9785,41200.0
2014-08-04 14:20:00,42.82,42.87,42.81,42.87,23600.0,26.9785,27.01,26.9722,27.01,23600.0
2014-08-04 14:25:00,42.86,42.91,42.86,42.87,25200.0,27.0037,27.0352,27.0037,27.01,25200.0
2014-08-04 14:30:00,42.86,42.9,42.85,42.9,19600.0,27.0037,27.0289,26.9974,27.0289,19600.0
2014-08-04 14:35:00,42.9,42.93,42.87,42.91,32200.0,27.0289,27.0478,27.01,27.0352,32200.0
2014-08-04 14:40:00,42.91,42.92,42.87,42.87,35700.0,27.0352,27.0415,27.01,27.01,35700.0
2014-08-04 14:45:00,42.87,42.93,42.87,42.93,29700.0,27.01,27.0478,27.01,27.0478,29700.0
2014-08-04 14:50:00,42.93,42.95,42.92,42.95,30900.0,27.0478,27.0604,27.0415,27.0604,30900.0
2014-08-04 14:55:00,42.95,42.97,42.93,42.94,29800.0,27.0604,27.073,27.0478,27.0541,29800.0
2014-08-04 15:00:00,42.93,42.96,42.93,42.94,64100.0,27.0478,27.0667,27.0478,27.0541,64100.0
2014-08-04 15:05:00,42.94,42.97,42.92,42.96,67400.0,27.0541,27.073,27.0415,27.0667,67400.0
2014-08-04 15:10:00,42.96,42.98,42.95,42.97,49100.0,27.0667,27.0793,27.0604,27.073,49100.0
2014-08-04 15:15:00,42.97,43.0,42.97,42.98,30900.0,27.073,27.0919,27.073,27.0793,30900.0
2014-08-04 15:20:00,42.98,43.02,42.96,43.02,54500.0,27.0793,27.1045,27.0667,27.1045,54500.0
2014-08-04 15:25:00,43.02,43.03,43.0,43.01,61000.0,27.1045,27.1108,27.0919,27.0982,61000.0
2014-08-04 15:30:00,43.01,43.08,43.01,43.06,64400.0,27.0982,27.1423,27.0982,27.1297,64400.0
2014-08-04 15:35:00,43.06,43.09,43.05,43.05,121500.0,27.1297,27.1486,27.1234,27.1234,121500.0
2014-08-04 15:40:00,43.06,43.11,43.05,43.09,57200.0,27.1297,27.1612,27.1234,27.1486,57200.0
2014-08-04 15:45:00,43.09,43.1,43.06,43.08,114100.0,27.1486,27.1549,27.1297,27.1423,114100.0
2014-08-04 15:50:00,43.09,43.15,43.08,43.15,149300.0,27.1486,27.1864,27.1423,27.1864,149300.0
2014-08-04 15:55:00,43.15,43.15,43.1,43.1,307300.0,27.1864,27.1864,27.1549,27.1549,307300.0
2014-08-05 09:30:00,42.94,43.05,42.9,43.05,77000.0,27.0541,27.1234,27.0289,27.1234,77000.0
2014-08-05 09:35:00,43.04,43.09,42.82,43.07,56500.0,27.1171,27.1486,26.9785,27.136,56500.0
2014-08-05 09:40:00,43.09,43.15,42.98,43.11,33700.0,27.1486,27.1864,27.0793,27.1612,33700.0
2014-08-05 09:45:00,43.1,43.2,43.01,43.18,22800.0,27.1549,27.2179,27.0982,27.2053,22800.0
2014-08-05 09:50:00,43.18,43.18,43.09,43.18,85800.0,27.2053,27.2053,27.1486,27.2053,85800.0
2014-08-05 09:55:00,43.18,43.2,43.12,43.16,156600.0,27.2053,27.2179,27.1675,27.1927,156600.0
2014-08-05 10:00:00,43.16,43.19,43.0,43.0,91000.0,27.1927,27.2116,27.0919,27.0919,91000.0
2014-08-05 10:05:00,43.01,43.09,42.98,42.98,75000.0,27.0982,27.1486,27.0793,27.0793,75000.0
2014-08-05 10:10:00,42.98,43.0,42.88,42.95,62500.0,27.0793,27.0919,27.0163,27.0604,62500.0
2014-08-05 10:15:00,42.96,43.03,42.95,42.98,35200.0,27.0667,27.1108,27.0604,27.0793,35200.0
2014-08-05 10:20:00,42.97,43.03,42.96,43.0,16400.0,27.073,27.1108,27.0667,27.0919,16400.0
2014-08-05 10:25:00,43.01,43.01,42.95,42.97,20100.0,27.0982,27.0982,27.0604,27.073,20100.0
2014-08-05 10:30:00,42.96,43.08,42.95,43.01,47300.0,27.0667,27.1423,27.0604,27.0982,47300.0
2014-08-05 10:35:00,43.01,43.04,42.99,43.04,17600.0,27.0982,27.1171,27.0856,27.1171,17600.0
2014-08-05 10:40:00,43.04,43.05,42.99,42.99,23900.0,27.1171,27.1234,27.0856,27.0856,23900.0
2014-08-05 10:45:00,42.99,43.06,42.98,43.04,27100.0,27.0856,27.1297,27.0793,27.1171,27100.0
2014-08-05 10:50:00,43.04,43.05,42.98,43.01,41500.0,27.1171,27.1234,27.0793,27.0982,41500.0
2014-08-05 10:55:00,43.01,43.02,42.93,42.95,26300.0,27.0982,27.1045,27.0478,27.0604,26300.0
2014-08-05 11:00:00,42.95,42.97,42.91,42.93,18000.0,27.0604,27.073,27.0352,27.0478,18000.0
2014-08-05 11:05:00,42.92,42.96,42.91,42.92,15500.0,27.0415,27.0667,27.0352,27.0415,15500.0
2014-08-05 11:10:00,42.93,42.94,42.91,42.91,22100.0,27.0478,27.0541,27.0352,27.0352,22100.0
2014-08-05 11:15:00,42.92,42.94,42.91,42.92,20000.0,27.0415,27.0541,27.0352,27.0415,20000.0
2014-08-05 11:20:00,42.93,42.98,42.93,42.95,31600.0,27.0478,27.0793,27.0478,27.0604,31600.0
2014-08-05 11:25:00,42.95,42.99,42.92,42.99,30900.0,27.0604,27.0856,27.0415,27.0856,30900.0
2014-08-05 11:30:00,42.98,43.02,42.98,43.02,27800.0,27.0793,27.1045,27.0793,27.1045,27800.0
2014-08-05 11:35:00,43.02,43.07,43.01,43.04,32300.0,27.1045,27.136,27.0982,27.1171,32300.0
2014-08-05 11:40:00,43.04,43.04,42.99,43.04,15200.0,27.1171,27.1171,27.0856,27.1171,15200.0
2014-08-05 11:45:00,43.04,43.09,43.04,43.07,22000.0,27.1171,27.1486,27.1171,27.136,22000.0
2014-08-05 11:50:00,43.07,43.11,43.07,43.08,23200.0,27.136,27.1612,27.136,27.1423,23200.0
2014-08-05 11:55:00,43.08,43.11,43.05,43.05,14600.0,27.1423,27.1612,27.1234,27.1234,14600.0
2014-08-05 12:00:00,43.04,43.1,43.04,43.08,21100.0,27.1171,27.1549,27.1171,27.1423,21100.0
2014-08-05 12:05:00,43.09,43.1,43.06,43.07,23200.0,27.1486,27.1549,27.1297,27.136,23200.0
2014-08-05 12:10:00,43.06,43.06,43.01,43.02,15000.0,27.1297,27.1297,27.0982,27.1045,15000.0
2014-08-05 12:15:00,43.01,43.01,42.97,42.98,20800.0,27.0982,27.0982,27.073,27.0793,20800.0
2014-08-05 12:20:00,42.98,42.98,42.89,42.9,22400.0,27.0793,27.0793,27.0226,27.0289,22400.0
2014-08-05 12:25:00,42.9,42.92,42.9,42.92,21200.0,27.0289,27.0415,27.0289,27.0415,21200.0
2014-08-05 12:30:00,42.92,42.93,42.89,42.91,14900.0,27.0415,27.0478,27.0226,27.0352,14900.0
2014-08-05 12:35:00,42.92,42.92,42.86,42.89,23700.0,27.0415,27.0415,27.0037,27.0226,23700.0
2014-08-05 12:40:00,42.88,42.9,42.86,42.89,14500.0,27.0163,27.0289,27.0037,27.0226,14500.0
2014-08-05 12:45:00,42.89,42.9,42.85,42.85,15600.0,27.0226,27.0289,26.9974,26.9974,15600.0
2014-08-05 12:50:00,42.85,42.86,42.78,42.79,38100.0,26.9974,27.0037,26.9533,26.9596,38100.0
2014-08-05 12:55:00,42.8,42.83,42.77,42.83,18300.0,26.9659,26.9848,26.947,26.9848,18300.0
2014-08-05 13:00:00,42.83,42.84,42.82,42.82,36700.0,26.9848,26.9911,26.9785,26.9785,36700.0
2014-08-05 13:05:00,42.82,42.91,42.82,42.9,18300.0,26.9785,27.0352,26.9785,27.0289,18300.0
2014-08-05 13:10:00,42.9,42.95,42.89,42.92,19600.0,27.0289,27.0604,27.0226,27.0415,19600.0
2014-08-05 13:15:00,42.92,42.95,42.89,42.91,23500.0,27.0415,27.0604,27.0226,27.0352,23500.0
2014-08-05 13:20:00,42.91,42.91,42.86,42.87,11400.0,27.0352,27.0352,27.0037,27.01,11400.0
2014-08-05 13:25:00,42.88,42.91,42.86,42.87,27800.0,27.0163,27.0352,27.0037,27.01,27800.0
2014-08-05 13:30:00,42.86,42.86,42.79,42.79,35100.0,27.0037,27.0037,26.9596,26.9596,35100.0
2014-08-05 13:35:00,42.79,42.8,42.65,42.65,76200.0,26.9596,26.9659,26.8714,26.8714,76200.0
2014-08-05 13:40:00,42.65,42.67,42.52,42.55,155500.0,26.8714,26.884,26.7895,26.8084,155500.0
2014-08-05 13:45:00,42.54,42.62,42.53,42.59,80000.0,26.8021,26.8525,26.7958,26.8336,80000.0
2014-08-05 13:50:00,42.59,42.64,42.58,42.64,52900.0,26.8336,26.8651,26.8273,26.8651,52900.0
2014-08-05 13:55:00,42.64,42.7,42.64,42.65,52300.0,26.8651,26.9029,26.8651,26.8714,52300.0
2014-08-05 14:00:00,42.65,42.7,42.64,42.65,34900.0,26.8714,26.9029,26.8651,26.8714,34900.0
2014-08-05 14:05:00,42.65,42.66,42.58,42.61,44100.0,26.8714,26.8777,26.8273,26.8462,44100.0
2014-08-05 14:10:00,42.61,42.65,42.61,42.64,50300.0,26.8462,26.8714,26.8462,26.8651,50300.0
2014-08-05 14:15:00,42.64,42.66,42.59,42.62,60500.0,26.8651,26.8777,26.8336,26.8525,60500.0
2014-08-05 14:20:00,42.62,42.64,42.6,42.63,34300.0,26.8525,26.8651,26.8399,26.8588,34300.0
2014-08-05 14:25:00,42.63,42.64,42.58,42.62,43200.0,26.8588,26.8651,26.8273,26.8525,43200.0
2014-08-05 14:30:00,42.63,42.65,42.61,42.65,66600.0,26.8588,26.8714,26.8462,26.8714,66600.0
2014-08-05 14:35:00,42.65,42.67,42.63,42.64,39500.0,26.8714,26.884,26.8588,26.8651,39500.0
2014-08-05 14:40:00,42.65,42.65,42.6,42.6,26400.0,26.8714,26.8714,26.8399,26.8399,26400.0
2014-08-05 14:45:00,42.61,42.64,42.56,42.56,46200.0,26.8462,26.8651,26.8147,26.8147,46200.0
2014-08-05 14:50:00,42.56,42.59,42.54,42.59,63800.0,26.8147,26.8336,26.8021,26.8336,63800.0
2014-08-05 14:55:00,42.58,42.59,42.54,42.54,55700.0,26.8273,26.8336,26.8021,26.8021,55700.0
2014-08-05 15:00:00,42.54,42.55,42.51,42.54,58400.0,26.8021,26.8084,26.7832,26.8021,58400.0
2014-08-05 15:05:00,42.54,42.55,42.5,42.5,82000.0,26.8021,26.8084,26.7769,26.7769,82000.0
2014-08-05 15:10:00,42.49,42.51,42.45,42.51,82600.0,26.7706,26.7832,26.7454,26.7832,82600.0
2014-08-05 15:15:00,42.51,42.53,42.48,42.52,61700.0,26.7832,26.7958,26.7643,26.7895,61700.0
2014-08-05 15:20:00,42.52,42.61,42.51,42.6,83500.0,26.7895,26.8462,26.7832,26.8399,83500.0
2014-08-05 15:25:00,42.6,42.66,42.58,42.58,91800.0,26.8399,26.8777,26.8273,26.8273,91800.0
2014-08-05 15:30:00,42.59,42.63,42.58,42.59,77200.0,26.8336,26.8588,26.8273,26.8336,77200.0
2014-08-05 15:35:00,42.59,42.66,42.59,42.59,99600.0,26.8336,26.8777,26.8336,26.8336,99600.0
2014-08-05 15:40:00,42.6,42.61,42.57,42.6,80000.0,26.8399,26.8462,26.821,26.8399,80000.0
2014-08-05 15:45:00,42.61,42.61,42.57,42.58,116800.0,26.8462,26.8462,26.821,26.8273,116800.0
2014-08-05 15:50:00,42.59,42.61,42.56,42.58,158700.0,26.8336,26.8462,26.8147,26.8273,158700.0
2014-08-05 15:55:00,42.59,42.63,42.58,42.59,224000.0,26.8336,26.8588,26.8273,26.8336,224000.0
2014-08-06 09:30:00,42.43,42.43,42.21,42.28,189200.0,26.7328,26.7328,26.5942,26.6383,189200.0
2014-08-06 09:35:00,42.3,42.43,42.23,42.31,86400.0,26.6509,26.7328,26.6068,26.6572,86400.0
2014-08-06 09:40:00,42.32,42.36,42.27,42.28,88400.0,26.6635,26.6887,26.632,26.6383,88400.0
2014-08-06 09:45:00,42.28,42.31,42.21,42.21,103100.0,26.6383,26.6572,26.5942,26.5942,103100.0
2014-08-06 09:50:00,42.22,42.27,42.2,42.23,65600.0,26.6005,26.632,26.5879,26.6068,65600.0
2014-08-06 09:55:00,42.23,42.29,42.12,42.27,154100.0,26.6068,26.6446,26.5375,26.632,154100.0
2014-08-06 10:00:00,42.28,42.31,42.02,42.03,311300.0,26.6383,26.6572,26.4744,26.4807,311300.0
2014-08-06 10:05:00,42.02,42.08,41.87,41.93,472200.0,26.4744,26.5123,26.3799,26.4177,472200.0
2014-08-06 10:10:00,41.94,42.02,41.88,41.99,180900.0,26.424,26.4744,26.3862,26.4555,180900.0
2014-08-06 10:15:00,41.98,42.06,41.95,42.02,142700.0,26.4492,26.4996,26.4303,26.4744,142700.0
2014-08-06 10:20:00,42.03,42.05,41.96,42.02,121700.0,26.4807,26.4933,26.4366,26.4744,121700.0
2014-08-06 10:25:00,42.02,42.15,42.01,42.12,145800.0,26.4744,26.5564,26.4681,26.5375,145800.0
2014-08-06 10:30:00,42.12,42.18,42.08,42.11,156900.0,26.5375,26.5753,26.5123,26.5312,156900.0
2014-08-06 10:35:00,42.11,42.11,42.04,42.05,91300.0,26.5312,26.5312,26.487,26.4933,91300.0
2014-08-06 10:40:00,42.05,42.12,42.04,42.12,105500.0,26.4933,26.5375,26.487,26.5375,105500.0
2014-08-06 10:45:00,42.11,42.15,42.09,42.09,41700.0,26.5312,26.5564,26.5186,26.5186,41700.0
2014-08-06 10:50:00,42.09,42.14,42.04,42.06,60600.0,26.5186,26.5501,26.487,26.4996,60600.0
2014-08-06 10:55:00,42.07,42.16,42.05,42.16,84500.0,26.506,26.5627,26.4933,26.5627,84500.0
2014-08-06 11:00:00,42.16,42.25,42.16,42.21,107300.0,26.5627,26.6194,26.5627,26.5942,107300.0
2014-08-06 11:05:00,42.21,42.25,42.19,42.21,179700.0,26.5942,26.6194,26.5816,26.5942,179700.0
2014-08-06 11:10:00,42.2,42.21,42.12,42.14,71900.0,26.5879,26.5942,26.5375,26.5501,71900.0
2014-08-06 11:15:00,42.14,42.14,42.07,42.09,71200.0,26.5501,26.5501,26.506,26.5186,71200.0
2014-08-06 11:20:00,42.09,42.1,42.07,42.07,40000.0,26.5186,26.5249,26.506,26.506,40000.0
2014-08-06 11:25:00,42.08,42.08,42.01,42.01,51800.0,26.5123,26.5123,26.4681,26.4681,51800.0
2014-08-06 11:30:00,42.02,42.12,42.01,42.12,49300.0,26.4744,26.5375,26.4681,26.5375,49300.0
2014-08-06 11:35:00,42.13,42.19,42.1,42.12,57800.0,26.5438,26.5816,26.5249,26.5375,57800.0
2014-08-06 11:40:00,42.12,42.13,42.07,42.12,54900.0,26.5375,26.5438,26.506,26.5375,54900.0
2014-08-06 11:45:00,42.12,42.13,42.07,42.08,59100.0,26.5375,26.5438,26.506,26.5123,59100.0
2014-08-06 11:50:00,42.07,42.08,42.02,42.06,54300.0,26.506,26.5123,26.4744,26.4996,54300.0
2014-08-06 11:55:00,42.07,42.11,42.07,42.09,44200.0,26.506,26.5312,26.506,26.5186,44200.0
2014-08-06 12:00:00,42.1,42.17,42.09,42.1,44600.0,26.5249,26.569,26.5186,26.5249,44600.0
2014-08-06 12:05:00,42.1,42.12,42.07,42.08,21500.0,26.5249,26.5375,26.506,26.5123,21500.0
2014-08-06 12:10:00,42.08,42.08,42.03,42.06,63000.0,26.5123,26.5123,26.4807,26.4996,63000.0
2014-08-06 12:15:00,42.06,42.06,42.0,42.0,109200.0,26.4996,26.4996,26.4618,26.4618,109200.0
2014-08-06 12:20:00,42.0,42.13,41.98,42.11,102900.0,26.4618,26.5438,26.4492,26.5312,102900.0
2014-08-06 12:25:00,42.12,42.12,42.06,42.06,30800.0,26.5375,26.5375,26.4996,26.4996,30800.0
2014-08-06 12:30:00,42.06,42.14,42.06,42.14,54100.0,26.4996,26.5501,26.4996,26.5501,54100.0
2014-08-06 12:35:00,42.14,42.23,42.14,42.22,43900.0,26.5501,26.6068,26.5501,26.6005,43900.0
2014-08-06 12:40:00,42.22,42.25,42.21,42.22,63700.0,26.6005,26.6194,26.5942,26.6005,63700.0
2014-08-06 12:45:00,42.22,42.22,42.09,42.11,60800.0,26.6005,26.6005,26.5186,26.5312,60800.0
2014-08-06 12:50:00,42.11,42.11,42.04,42.06,54700.0,26.5312,26.5312,26.487,26.4996,54700.0
2014-08-06 12:55:00,42.07,42.13,42.05,42.12,23500.0,26.506,26.5438,26.4933,26.5375,23500.0
2014-08-06 13:00:00,42.13,42.18,42.12,42.13,37600.0,26.5438,26.5753,26.5375,26.5438,37600.0
2014-08-06 13:05:00,42.13,42.14,42.08,42.14,33500.0,26.5438,26.5501,26.5123,26.5501,33500.0
2014-08-06 13:10:00,42.14,42.14,42.08,42.11,43700.0,26.5501,26.5501,26.5123,26.5312,43700.0
2014-08-06 13:15:00,42.1,42.16,42.09,42.14,33600.0,26.5249,26.5627,26.5186,26.5501,33600.0
2014-08-06 13:20:00,42.14,42.14,42.09,42.09,29200.0,26.5501,26.5501,26.5186,26.5186,29200.0
2014-08-06 13:25:00,42.1,42.12,42.08,42.09,38400.0,26.5249,26.5375,26.5123,26.5186,38400.0
2014-08-06 13:30:00,42.08,42.13,42.08,42.13,59200.0,26.5123,26.5438,26.5123,26.5438,59200.0
2014-08-06 13:35:00,42.12,42.16,42.11,42.16,37200.0,26.5375,26.5627,26.5312,26.5627,37200.0
2014-08-06 13:40:00,42.15,42.16,42.09,42.1,36300.0,26.5564,26.5627,26.5186,26.5249,36300.0
2014-08-06 13:45:00,42.11,42.11,42.06,42.06,39600.0,26.5312,26.5312,26.4996,26.4996,39600.0
2014-08-06 13:50:00,42.06,42.11,42.05,42.06,40200.0,26.4996,26.5312,26.4933,26.4996,40200.0
2014-08-06 13:55:00,42.06,42.09,42.04,42.09,63700.0,26.4996,26.5186,26.487,26.5186,63700.0
2014-08-06 14:00:00,42.08,42.14,42.07,42.14,56800.0,26.5123,26.5501,26.506,26.5501,56800.0
2014-08-06 14:05:00,42.14,42.15,42.11,42.13,55200.0,26.5501,26.5564,26.5312,26.5438,55200.0
2014-08-06 14:10:00,42.12,42.13,42.08,42.11,60000.0,26.5375,26.5438,26.5123,26.5312,60000.0
2014-08-06 14:15:00,42.11,42.13,42.08,42.09,94800.0,26.5312,26.5438,26.5123,26.5186,94800.0
2014-08-06 14:20:00,42.08,42.09,42.03,42.04,35900.0,26.5123,26.5186,26.4807,26.487,35900.0
2014-08-06 14:25:00,42.04,42.07,42.02,42.06,74900.0,26.487,26.506,26.4744,26.4996,74900.0
2014-08-06 14:30:00,42.06,42.08,42.02,42.05,59300.0,26.4996,26.5123,26.4744,26.4933,59300.0
2014-08-06 14:35:00,42.05,42.05,42.02,42.05,59400.0,26.4933,26.4933,26.4744,26.4933,59400.0
2014-08-06 14:40:00,42.04,42.06,42.02,42.05,66400.0,26.487,26.4996,26.4744,26.4933,66400.0
2014-08-06 14:45:00,42.05,42.13,42.05,42.11,101900.0,26.4933,26.5438,26.4933,26.5312,101900.0
2014-08-06 14:50:00,42.11,42.14,42.09,42.1,46500.0,26.5312,26.5501,26.5186,26.5249,46500.0
2014-08-06 14:55:00,42.09,42.12,42.09,42.09,62100.0,26.5186,26.5375,26.5186,26.5186,62100.0
2014-08-06 15:00:00,42.09,42.11,42.09,42.11,79400.0,26.5186,26.5312,26.5186,26.5312,79400.0
2014-08-06 15:05:00,42.11,42.11,42.09,42.1,102600.0,26.5312,26.5312,26.5186,26.5249,102600.0
2014-08-06 15:10:00,42.1,42.13,42.1,42.11,77200.0,26.5249,26.5438,26.5249,26.5312,77200.0
2014-08-06 15:15:00,42.11,42.16,42.1,42.11,249100.0,26.5312,26.5627,26.5249,26.5312,249100.0
2014-08-06 15:20:00,42.11,42.13,42.1,42.13,97200.0,26.5312,26.5438,26.5249,26.5438,97200.0
2014-08-06 15:25:00,42.12,42.15,42.12,42.14,87400.0,26.5375,26.5564,26.5375,26.5501,87400.0
2014-08-06 15:30:00,42.15,42.18,42.14,42.18,165200.0,26.5564,26.5753,26.5501,26.5753,165200.0
2014-08-06 15:35:00,42.18,42.2,42.16,42.16,173700.0,26.5753,26.5879,26.5627,26.5627,173700.0
2014-08-06 15:40:00,42.16,42.18,42.16,42.18,114200.0,26.5627,26.5753,26.5627,26.5753,114200.0
2014-08-06 15:45:00,42.18,42.18,42.16,42.18,133200.0,26.5753,26.5753,26.5627,26.5753,133200.0
2014-08-06 15:50:00,42.18,42.19,42.17,42.19,171600.0,26.5753,26.5816,26.569,26.5816,171600.0
2014-08-06 15:55:00,42.19,42.19,42.17,42.18,382100.0,26.5816,26.5816,26.569,26.5753,382100.0
2014-08-07 09:30:00,42.35,42.67,42.26,42.65,125600.0,26.6824,26.884,26.6257,26.8714,125600.0
2014-08-07 09:35:00,42.65,42.75,42.56,42.59,81100.0,26.8714,26.9344,26.8147,26.8336,81100.0
2014-08-07 09:40:00,42.6,42.7,42.57,42.63,34800.0,26.8399,26.9029,26.821,26.8588,34800.0
2014-08-07 09:45:00,42.64,42.66,42.56,42.61,63200.0,26.8651,26.8777,26.8147,26.8462,63200.0
2014-08-07 09:50:00,42.61,42.65,42.58,42.65,105200.0,26.8462,26.8714,26.8273,26.8714,105200.0
2014-08-07 09:55:00,42.65,42.72,42.61,42.72,57200.0,26.8714,26.9155,26.8462,26.9155,57200.0
2014-08-07 10:00:00,42.72,42.74,42.65,42.72,68600.0,26.9155,26.9281,26.8714,26.9155,68600.0
2014-08-07 10:05:00,42.73,42.77,42.71,42.77,80400.0,26.9218,26.947,26.9092,26.947,80400.0
2014-08-07 10:10:00,42.76,42.87,42.74,42.83,84100.0,26.9407,27.01,26.9281,26.9848,84100.0
2014-08-07 10:15:00,42.83,42.84,42.73,42.73,60300.0,26.9848,26.9911,26.9218,26.9218,60300.0
2014-08-07 10:20:00,42.72,42.78,42.71,42.77,45900.0,26.9155,26.9533,26.9092,26.947,45900.0
2014-08-07 10:25:00,42.77,42.82,42.75,42.78,41000.0,26.947,26.9785,26.9344,26.9533,41000.0
2014-08-07 10:30:00,42.78,42.78,42.72,42.76,37400.0,26.9533,26.9533,26.9155,26.9407,37400.0
2014-08-07 10:35:00,42.76,42.77,42.74,42.76,34900.0,26.9407,26.947,26.9281,26.9407,34900.0
2014-08-07 10:40:00,42.76,42.8,42.73,42.76,72400.0,26.9407,26.9659,26.9218,26.9407,72400.0
2014-08-07 10:45:00,42.75,42.78,42.72,42.76,46000.0,26.9344,26.9533,26.9155,26.9407,46000.0
2014-08-07 10:50:00,42.76,42.8,42.71,42.74,42500.0,26.9407,26.9659,26.9092,26.9281,42500.0
2014-08-07 10:55:00,42.74,42.75,42.71,42.72,39500.0,26.9281,26.9344,26.9092,26.9155,39500.0
2014-08-07 11:00:00,42.72,42.73,42.68,42.69,146200.0,26.9155,26.9218,26.8903,26.8966,146200.0
2014-08-07 11:05:00,42.69,42.69,42.61,42.65,35600.0,26.8966,26.8966,26.8462,26.8714,35600.0
2014-08-07 11:10:00,42.64,42.65,42.56,42.58,33500.0,26.8651,26.8714,26.8147,26.8273,33500.0
2014-08-07 11:15:00,42.57,42.63,42.56,42.63,30300.0,26.821,26.8588,26.8147,26.8588,30300.0
2014-08-07 11:20:00,42.64,42.64,42.59,42.6,30600.0,26.8651,26.8651,26.8336,26.8399,30600.0
2014-08-07 11:25:00,42.59,42.6,42.51,42.53,36300.0,26.8336,26.8399,26.7832,26.7958,36300.0
2014-08-07 11:30:00,42.52,42.54,42.45,42.54,74800.0,26.7895,26.8021,26.7454,26.8021,74800.0
2014-08-07 11:35:00,42.55,42.59,42.53,42.53,35600.0,26.8084,26.8336,26.7958,26.7958,35600.0
2014-08-07 11:40:00,42.52,42.52,42.43,42.43,34600.0,26.7895,26.7895,26.7328,26.7328,34600.0
2014-08-07 11:45:00,42.43,42.47,42.4,42.46,48600.0,26.7328,26.758,26.7139,26.7517,48600.0
2014-08-07 11:50:00,42.47,42.49,42.44,42.44,21900.0,26.758,26.7706,26.7391,26.7391,21900.0
2014-08-07 11:55:00,42.45,42.46,42.41,42.44,26000.0,26.7454,26.7517,26.7202,26.7391,26000.0
2014-08-07 12:00:00,42.44,42.49,42.44,42.47,30000.0,26.7391,26.7706,26.7391,26.758,30000.0
2014-08-07 12:05:00,42.48,42.56,42.48,42.56,25600.0,26.7643,26.8147,26.7643,26.8147,25600.0
2014-08-07 12:10:00,42.56,42.58,42.51,42.52,43800.0,26.8147,26.8273,26.7832,26.7895,43800.0
2014-08-07 12:15:00,42.51,42.51,42.4,42.41,44000.0,26.7832,26.7832,26.7139,26.7202,44000.0
2014-08-07 12:20:00,42.42,42.5,42.39,42.5,28300.0,26.7265,26.7769,26.7076,26.7769,28300.0
2014-08-07 12:25:00,42.5,42.55,42.5,42.53,40700.0,26.7769,26.8084,26.7769,26.7958,40700.0
2014-08-07 12:30:00,42.52,42.52,42.47,42.5,22100.0,26.7895,26.7895,26.758,26.7769,22100.0
2014-08-07 12:35:00,42.49,42.49,42.41,42.46,28600.0,26.7706,26.7706,26.7202,26.7517,28600.0
2014-08-07 12:40:00,42.45,42.48,42.43,42.48,17300.0,26.7454,26.7643,26.7328,26.7643,17300.0
2014-08-07 12:45:00,42.49,42.49,42.46,42.48,18000.0,26.7706,26.7706,26.7517,26.7643,18000.0
2014-08-07 12:50:00,42.48,42.57,42.48,42.57,18800.0,26.7643,26.821,26.7643,26.821,18800.0
2014-08-07 12:55:00,42.57,42.57,42.54,42.54,39500.0,26.821,26.821,26.8021,26.8021,39500.0
2014-08-07 13:00:00,42.55,42.58,42.51,42.57,31800.0,26.8084,26.8273,26.7832,26.821,31800.0
2014-08-07 13:05:00,42.57,42.62,42.56,42.62,21500.0,26.821,26.8525,26.8147,26.8525,21500.0
2014-08-07 13:10:00,42.62,42.63,42.6,42.61,14800.0,26.8525,26.8588,26.8399,26.8462,14800.0
2014-08-07 13:15:00,42.62,42.65,42.62,42.65,56000.0,26.8525,26.8714,26.8525,26.8714,56000.0
2014-08-07 13:20:00,42.65,42.65,42.62,42.62,17200.0,26.8714,26.8714,26.8525,26.8525,17200.0
2014-08-07 13:25:00,42.63,42.65,42.6,42.64,16900.0,26.8588,26.8714,26.8399,26.8651,16900.0
2014-08-07 13:30:00,42.64,42.74,42.64,42.69,37600.0,26.8651,26.9281,26.8651,26.8966,37600.0
2014-08-07 13:35:00,42.7,42.7,42.64,42.67,31700.0,26.9029,26.9029,26.8651,26.884,31700.0
2014-08-07 13:40:00,42.67,42.68,42.64,42.68,17600.0,26.884,26.8903,26.8651,26.8903,17600.0
2014-08-07 13:45:00,42.68,42.7,42.66,42.7,23200.0,26.8903,26.9029,26.8777,26.9029,23200.0
2014-08-07 13:50:00,42.69,42.69,42.63,42.64,25400.0,26.8966,26.8966,26.8588,26.8651,25400.0
2014-08-07 13:55:00,42.63,42.67,42.62,42.66,20200.0,26.8588,26.884,26.8525,26.8777,20200.0
2014-08-07 14:00:00,42.65,42.66,42.61,42.65,41000.0,26.8714,26.8777,26.8462,26.8714,41000.0
2014-08-07 14:05:00,42.65,42.69,42.65,42.65,20600.0,26.8714,26.8966,26.8714,26.8714,20600.0
2014-08-07 14:10:00,42.66,42.7,42.65,42.69,27600.0,26.8777,26.9029,26.8714,26.8966,27600.0
2014-08-07 14:15:00,42.68,42.68,42.63,42.63,23600.0,26.8903,26.8903,26.8588,26.8588,23600.0
2014-08-07 14:20:00,42.64,42.68,42.63,42.66,18600.0,26.8651,26.8903,26.8588,26.8777,18600.0
2014-08-07 14:25:00,42.65,42.65,42.62,42.63,28700.0,26.8714,26.8714,26.8525,26.8588,28700.0
2014-08-07 14:30:00,42.62,42.64,42.6,42.6,32800.0,26.8525,26.8651,26.8399,26.8399,32800.0
2014-08-07 14:35:00,42.6,42.61,42.56,42.56,17000.0,26.8399,26.8462,26.8147,26.8147,17000.0
2014-08-07 14:40:00,42.56,42.58,42.54,42.54,22200.0,26.8147,26.8273,26.8021,26.8021,22200.0
2014-08-07 14:45:00,42.55,42.58,42.55,42.55,21700.0,26.8084,26.8273,26.8084,26.8084,21700.0
2014-08-07 14:50:00,42.55,42.61,42.55,42.58,17300.0,26.8084,26.8462,26.8084,26.8273,17300.0
2014-08-07 14:55:00,42.57,42.57,42.5,42.51,45400.0,26.821,26.821,26.7769,26.7832,45400.0
2014-08-07 15:00:00,42.5,42.56,42.5,42.56,39200.0,26.7769,26.8147,26.7769,26.8147,39200.0
2014-08-07 15:05:00,42.55,42.56,42.52,42.52,52600.0,26.8084,26.8147,26.7895,26.7895,52600.0
2014-08-07 15:10:00,42.52,42.56,42.52,42.54,26200.0,26.7895,26.8147,26.7895,26.8021,26200.0
2014-08-07 15:15:00,42.54,42.55,42.51,42.55,25100.0,26.8021,26.8084,26.7832,26.8084,25100.0
2014-08-07 15:20:00,42.54,42.56,42.53,42.56,54000.0,26.8021,26.8147,26.7958,26.8147,54000.0
2014-08-07 15:25:00,42.55,42.57,42.54,42.55,32600.0,26.8084,26.821,26.8021,26.8084,32600.0
2014-08-07 15:30:00,42.56,42.57,42.54,42.55,63600.0,26.8147,26.821,26.8021,26.8084,63600.0
2014-08-07 15:35:00,42.55,42.58,42.52,42.58,73500.0,26.8084,26.8273,26.7895,26.8273,73500.0
2014-08-07 15:40:00,42.58,42.58,42.54,42.56,103700.0,26.8273,26.8273,26.8021,26.8147,103700.0
2014-08-07 15:45:00,42.57,42.58,42.52,42.52,94500.0,26.821,26.8273,26.7895,26.7895,94500.0
2014-08-07 15:50:00,42.52,42.63,42.52,42.62,161400.0,26.7895,26.8588,26.7895,26.8525,161400.0
2014-08-07 15:55:00,42.63,42.63,42.61,42.62,255900.0,26.8588,26.8588,26.8462,26.8525,255900.0
2014-08-08 09:30:00,42.71,43.04,42.7,42.99,116000.0,26.9092,27.1171,26.9029,27.0856,116000.0
2014-08-08 09:35:00,42.99,43.04,42.97,42.98,53200.0,27.0856,27.1171,27.073,27.0793,53200.0
2014-08-08 09:40:00,42.98,43.12,42.9,43.09,115100.0,27.0793,27.1675,27.0289,27.1486,115100.0
2014-08-08 09:45:00,43.09,43.09,43.0,43.07,50900.0,27.1486,27.1486,27.0919,27.136,50900.0
2014-08-08 09:50:00,43.07,43.08,43.03,43.07,38800.0,27.136,27.1423,27.1108,27.136,38800.0
2014-08-08 09:55:00,43.07,43.07,43.03,43.04,43700.0,27.136,27.136,27.1108,27.1171,43700.0
2014-08-08 10:00:00,43.03,43.05,42.96,43.03,44100.0,27.1108,27.1234,27.0667,27.1108,44100.0
2014-08-08 10:05:00,43.04,43.12,43.03,43.06,96700.0,27.1171,27.1675,27.1108,27.1297,96700.0
2014-08-08 10:10:00,43.06,43.09,43.02,43.02,54500.0,27.1297,27.1486,27.1045,27.1045,54500.0
2014-08-08 10:15:00,43.02,43.09,43.01,43.09,40900.0,27.1045,27.1486,27.0982,27.1486,40900.0
2014-08-08 10:20:00,43.08,43.15,43.06,43.14,55800.0,27.1423,27.1864,27.1297,27.1801,55800.0
2014-08-08 10:25:00,43.14,43.14,43.05,43.08,35200.0,27.1801,27.1801,27.1234,27.1423,35200.0
2014-08-08 10:30:00,43.07,43.13,43.05,43.13,106200.0,27.136,27.1738,27.1234,27.1738,106200.0
2014-08-08 10:35:00,43.12,43.16,43.09,43.14,118200.0,27.1675,27.1927,27.1486,27.1801,118200.0
2014-08-08 10:40:00,43.14,43.19,43.13,43.14,37200.0,27.1801,27.2116,27.1738,27.1801,37200.0
2014-08-08 10:45:00,43.15,43.19,43.14,43.15,40800.0,27.1864,27.2116,27.1801,27.1864,40800.0
2014-08-08 10:50:00,43.16,43.16,43.12,43.13,55300.0,27.1927,27.1927,27.1675,27.1738,55300.0
2014-08-08 10:55:00,43.12,43.16,43.1,43.16,25300.0,27.1675,27.1927,27.1549,27.1927,25300.0
2014-08-08 11:00:00,43.16,43.18,43.11,43.12,27400.0,27.1927,27.2053,27.1612,27.1675,27400.0
2014-08-08 11:05:00,43.13,43.17,43.12,43.15,20000.0,27.1738,27.199,27.1675,27.1864,20000.0
2014-08-08 11:10:00,43.15,43.2,43.15,43.17,78000.0,27.1864,27.2179,27.1864,27.199,78000.0
2014-08-08 11:15:00,43.18,43.18,43.13,43.15,34500.0,27.2053,27.2053,27.1738,27.1864,34500.0
2014-08-08 11:20:00,43.14,43.16,43.12,43.14,25400.0,27.1801,27.1927,27.1675,27.1801,25400.0
2014-08-08 11:25:00,43.14,43.14,43.1,43.11,68500.0,27.1801,27.1801,27.1549,27.1612,68500.0
2014-08-08 11:30:00,43.11,43.22,43.1,43.22,74200.0,27.1612,27.2305,27.1549,27.2305,74200.0
2014-08-08 11:35:00,43.21,43.28,43.18,43.28,42400.0,27.2242,27.2683,27.2053,27.2683,42400.0
2014-08-08 11:40:00,43.27,43.3,43.18,43.19,53900.0,27.262,27.2809,27.2053,27.2116,53900.0
2014-08-08 11:45:00,43.2,43.21,43.16,43.21,26600.0,27.2179,27.2242,27.1927,27.2242,26600.0
2014-08-08 11:50:00,43.2,43.25,43.18,43.21,20200.0,27.2179,27.2494,27.2053,27.2242,20200.0
2014-08-08 11:55:00,43.21,43.25,43.21,43.23,21300.0,27.2242,27.2494,27.2242,27.2368,21300.0
2014-08-08 12:00:00,43.22,43.22,43.16,43.16,36400.0,27.2305,27.2305,27.1927,27.1927,36400.0
2014-08-08 12:05:00,43.16,43.19,43.13,43.14,30500.0,27.1927,27.2116,27.1738,27.1801,30500.0
2014-08-08 12:10:00,43.14,43.17,43.14,43.17,16900.0,27.1801,27.199,27.1801,27.199,16900.0
2014-08-08 12:15:00,43.18,43.19,43.15,43.15,22500.0,27.2053,27.2116,27.1864,27.1864,22500.0
2014-08-08 12:20:00,43.16,43.16,43.12,43.12,38600.0,27.1927,27.1927,27.1675,27.1675,38600.0
2014-08-08 12:25:00,43.12,43.16,43.12,43.16,15900.0,27.1675,27.1927,27.1675,27.1927,15900.0
2014-08-08 12:30:00,43.16,43.19,43.15,43.19,18900.0,27.1927,27.2116,27.1864,27.2116,18900.0
2014-08-08 12:35:00,43.19,43.2,43.18,43.19,20900.0,27.2116,27.2179,27.2053,27.2116,20900.0
2014-08-08 12:40:00,43.2,43.2,43.14,43.16,28500.0,27.2179,27.2179,27.1801,27.1927,28500.0
2014-08-08 12:45:00,43.15,43.2,43.15,43.16,14900.0,27.1864,27.2179,27.1864,27.1927,14900.0
2014-08-08 12:50:00,43.17,43.18,43.16,43.17,5700.0,27.199,27.2053,27.1927,27.199,5700.0
2014-08-08 12:55:00,43.17,43.19,43.16,43.16,17600.0,27.199,27.2116,27.1927,27.1927,17600.0
2014-08-08 13:00:00,43.16,43.16,43.12,43.13,24100.0,27.1927,27.1927,27.1675,27.1738,24100.0
2014-08-08 13:05:00,43.13,43.15,43.11,43.15,84700.0,27.1738,27.1864,27.1612,27.1864,84700.0
2014-08-08 13:10:00,43.14,43.17,43.12,43.17,34200.0,27.1801,27.199,27.1675,27.199,34200.0
2014-08-08 13:15:00,43.16,43.26,43.14,43.26,80900.0,27.1927,27.2557,27.1801,27.2557,80900.0
2014-08-08 13:20:00,43.27,43.33,43.27,43.27,66800.0,27.262,27.2998,27.262,27.262,66800.0
2014-08-08 13:25:00,43.27,43.39,43.27,43.33,38100.0,27.262,27.3376,27.262,27.2998,38100.0
2014-08-08 13:30:00,43.33,43.34,43.25,43.28,35300.0,27.2998,27.3061,27.2494,27.2683,35300.0
2014-08-08 13:35:00,43.29,43.29,43.23,43.24,27800.0,27.2746,27.2746,27.2368,27.2431,27800.0
2014-08-08 13:40:00,43.24,43.27,43.22,43.23,30500.0,27.2431,27.262,27.2305,27.2368,30500.0
2014-08-08 13:45:00,43.23,43.33,43.22,43.32,42600.0,27.2368,27.2998,27.2305,27.2935,42600.0
2014-08-08 13:50:00,43.33,43.33,43.27,43.27,37300.0,27.2998,27.2998,27.262,27.262,37300.0
2014-08-08 13:55:00,43.28,43.3,43.24,43.3,25600.0,27.2683,27.2809,27.2431,27.2809,25600.0
2014-08-08 14:00:00,43.3,43.37,43.3,43.36,33800.0,27.2809,27.325,27.2809,27.3187,33800.0
2014-08-08 14:05:00,43.36,43.39,43.35,43.37,41500.0,27.3187,27.3376,27.3124,27.325,41500.0
2014-08-08 14:10:00,43.36,43.36,43.3,43.32,26900.0,27.3187,27.3187,27.2809,27.2935,26900.0
2014-08-08 14:15:00,43.32,43.33,43.3,43.31,23000.0,27.2935,27.2998,27.2809,27.2872,23000.0
2014-08-08 14:20:00,43.32,43.39,43.31,43.37,22700.0,27.2935,27.3376,27.2872,27.325,22700.0
2014-08-08 14:25:00,43.38,43.44,43.37,43.42,36200.0,27.3313,27.3691,27.325,27.3565,36200.0
2014-08-08 14:30:00,43.42,43.43,43.35,43.36,32500.0,27.3565,27.3628,27.3124,27.3187,32500.0
2014-08-08 14:35:00,43.36,43.36,43.33,43.34,24900.0,27.3187,27.3187,27.2998,27.3061,24900.0
2014-08-08 14:40:00,43.34,43.34,43.26,43.26,43500.0,27.3061,27.3061,27.2557,27.2557,43500.0
2014-08-08 14:45:00,43.27,43.3,43.25,43.26,24700.0,27.262,27.2809,27.2494,27.2557,24700.0
2014-08-08 14:50:00,43.25,43.28,43.24,43.26,41300.0,27.2494,27.2683,27.2431,27.2557,41300.0
2014-08-08 14:55:00,43.26,43.27,43.24,43.26,31800.0,27.2557,27.262,27.2431,27.2557,31800.0
2014-08-08 15:00:00,43.26,43.3,43.25,43.28,23000.0,27.2557,27.2809,27.2494,27.2683,23000.0
2014-08-08 15:05:00,43.27,43.3,43.27,43.29,34300.0,27.262,27.2809,27.262,27.2746,34300.0
2014-08-08 15:10:00,43.3,43.34,43.28,43.33,39800.0,27.2809,27.3061,27.2683,27.2998,39800.0
2014-08-08 15:15:00,43.33,43.34,43.31,43.33,54700.0,27.2998,27.3061,27.2872,27.2998,54700.0
2014-08-08 15:20:00,43.33,43.37,43.31,43.37,119200.0,27.2998,27.325,27.2872,27.325,119200.0
2014-08-08 15:25:00,43.37,43.4,43.36,43.4,89500.0,27.325,27.3439,27.3187,27.3439,89500.0
2014-08-08 15:30:00,43.4,43.41,43.39,43.4,93400.0,27.3439,27.3502,27.3376,27.3439,93400.0
2014-08-08 15:35:00,43.41,43.41,43.38,43.39,68300.0,27.3502,27.3502,27.3313,27.3376,68300.0
2014-08-08 15:40:00,43.39,43.46,43.38,43.46,127600.0,27.3376,27.3817,27.3313,27.3817,127600.0
2014-08-08 15:45:00,43.47,43.48,43.44,43.48,142600.0,27.388,27.3943,27.3691,27.3943,142600.0
2014-08-08 15:50:00,43.48,43.5,43.46,43.5,141400.0,27.3943,27.4069,27.3817,27.4069,141400.0
2014-08-08 15:55:00,43.5,43.54,43.5,43.53,425100.0,27.4069,27.4321,27.4069,27.4258,425100.0
2014-08-11 09:30:00,43.53,43.54,43.33,43.5,127100.0,27.4258,27.4321,27.2998,27.4069,127100.0
2014-08-11 09:35:00,43.55,43.6,43.45,43.47,41900.0,27.4384,27.4699,27.3754,27.388,41900.0
2014-08-11 09:40:00,43.47,43.55,43.47,43.51,44400.0,27.388,27.4384,27.388,27.4132,44400.0
2014-08-11 09:45:00,43.51,43.55,43.47,43.52,26200.0,27.4132,27.4384,27.388,27.4195,26200.0
2014-08-11 09:50:00,43.51,43.58,43.51,43.56,43800.0,27.4132,27.4573,27.4132,27.4447,43800.0
2014-08-11 09:55:00,43.57,43.57,43.48,43.51,52600.0,27.451,27.451,27.3943,27.4132,52600.0
2014-08-11 10:00:00,43.5,43.51,43.45,43.46,37400.0,27.4069,27.4132,27.3754,27.3817,37400.0
2014-08-11 10:05:00,43.47,43.48,43.36,43.37,39800.0,27.388,27.3943,27.3187,27.325,39800.0
2014-08-11 10:10:00,43.37,43.38,43.23,43.23,131200.0,27.325,27.3313,27.2368,27.2368,131200.0
2014-08-11 10:15:00,43.23,43.34,43.23,43.27,65100.0,27.2368,27.3061,27.2368,27.262,65100.0
2014-08-11 10:20:00,43.27,43.31,43.25,43.3,44000.0,27.262,27.2872,27.2494,27.2809,44000.0
2014-08-11 10:25:00,43.29,43.29,43.19,43.19,74900.0,27.2746,27.2746,27.2116,27.2116,74900.0
2014-08-11 10:30:00,43.19,43.25,43.14,43.21,60300.0,27.2116,27.2494,27.1801,27.2242,60300.0
2014-08-11 10:35:00,43.22,43.28,43.21,43.26,51100.0,27.2305,27.2683,27.2242,27.2557,51100.0
2014-08-11 10:40:00,43.26,43.27,43.23,43.23,42100.0,27.2557,27.262,27.2368,27.2368,42100.0
2014-08-11 10:45:00,43.23,43.28,43.22,43.28,50700.0,27.2368,27.2683,27.2305,27.2683,50700.0
2014-08-11 10:50:00,43.29,43.32,43.28,43.3,29000.0,27.2746,27.2935,27.2683,27.2809,29000.0
2014-08-11 10:55:00,43.31,43.32,43.27,43.3,40500.0,27.2872,27.2935,27.262,27.2809,40500.0
2014-08-11 11:00:00,43.29,43.29,43.25,43.27,49300.0,27.2746,27.2746,27.2494,27.262,49300.0
2014-08-11 11:05:00,43.28,43.3,43.24,43.25,67800.0,27.2683,27.2809,27.2431,27.2494,67800.0
2014-08-11 11:10:00,43.24,43.28,43.23,43.26,32200.0,27.2431,27.2683,27.2368,27.2557,32200.0
2014-08-11 11:15:00,43.27,43.33,43.27,43.32,25000.0,27.262,27.2998,27.262,27.2935,25000.0
2014-08-11 11:20:00,43.31,43.31,43.24,43.24,33500.0,27.2872,27.2872,27.2431,27.2431,33500.0
2014-08-11 11:25:00,43.25,43.31,43.24,43.31,20000.0,27.2494,27.2872,27.2431,27.2872,20000.0
2014-08-11 11:30:00,43.32,43.34,43.3,43.31,45900.0,27.2935,27.3061,27.2809,27.2872,45900.0
2014-08-11 11:35:00,43.31,43.31,43.26,43.29,27000.0,27.2872,27.2872,27.2557,27.2746,27000.0
2014-08-11 11:40:00,43.3,43.35,43.3,43.34,21000.0,27.2809,27.3124,27.2809,27.3061,21000.0
2014-08-11 11:45:00,43.34,43.35,43.27,43.27,68300.0,27.3061,27.3124,27.262,27.262,68300.0
2014-08-11 11:50:00,43.26,43.27,43.23,43.23,24100.0,27.2557,27.262,27.2368,27.2368,24100.0
2014-08-11 11:55:00,43.22,43.22,43.18,43.2,37200.0,27.2305,27.2305,27.2053,27.2179,37200.0
2014-08-11 12:00:00,43.21,43.22,43.16,43.17,31400.0,27.2242,27.2305,27.1927,27.199,31400.0
2014-08-11 12:05:00,43.17,43.18,43.16,43.18,71100.0,27.199,27.2053,27.1927,27.2053,71100.0
2014-08-11 12:10:00,43.17,43.2,43.15,43.19,24000.0,27.199,27.2179,27.1864,27.2116,24000.0
2014-08-11 12:15:00,43.18,43.19,43.16,43.17,17100.0,27.2053,27.2116,27.1927,27.199,17100.0
2014-08-11 12:20:00,43.18,43.19,43.16,43.17,11300.0,27.2053,27.2116,27.1927,27.199,11300.0
2014-08-11 12:25:00,43.18,43.22,43.17,43.19,29100.0,27.2053,27.2305,27.199,27.2116,29100.0
2014-08-11 12:30:00,43.19,43.2,43.17,43.17,8200.0,27.2116,27.2179,27.199,27.199,8200.0
2014-08-11 12:35:00,43.17,43.17,43.11,43.11,19000.0,27.199,27.199,27.1612,27.1612,19000.0
2014-08-11 12:40:00,43.11,43.14,43.11,43.14,23500.0,27.1612,27.1801,27.1612,27.1801,23500.0
2014-08-11 12:45:00,43.13,43.14,43.12,43.13,20100.0,27.1738,27.1801,27.1675,27.1738,20100.0
2014-08-11 12:50:00,43.14,43.15,43.11,43.15,15900.0,27.1801,27.1864,27.1612,27.1864,15900.0
2014-08-11 12:55:00,43.15,43.15,43.12,43.15,22000.0,27.1864,27.1864,27.1675,27.1864,22000.0
2014-08-11 13:00:00,43.14,43.15,43.12,43.15,15800.0,27.1801,27.1864,27.1675,27.1864,15800.0
2014-08-11 13:05:00,43.15,43.17,43.1,43.11,21000.0,27.1864,27.199,27.1549,27.1612,21000.0
2014-08-11 13:10:00,43.12,43.14,43.12,43.14,14100.0,27.1675,27.1801,27.1675,27.1801,14100.0
2014-08-11 13:15:00,43.14,43.16,43.14,43.14,9300.0,27.1801,27.1927,27.1801,27.1801,9300.0
2014-08-11 13:20:00,43.14,43.15,43.13,43.15,13500.0,27.1801,27.1864,27.1738,27.1864,13500.0
2014-08-11 13:25:00,43.15,43.16,43.13,43.15,18500.0,27.1864,27.1927,27.1738,27.1864,18500.0
2014-08-11 13:30:00,43.15,43.16,43.11,43.12,15600.0,27.1864,27.1927,27.1612,27.1675,15600.0
2014-08-11 13:35:00,43.12,43.14,43.11,43.12,23500.0,27.1675,27.1801,27.1612,27.1675,23500.0
2014-08-11 13:40:00,43.11,43.12,43.1,43.12,28800.0,27.1612,27.1675,27.1549,27.1675,28800.0
2014-08-11 13:45:00,43.12,43.17,43.1,43.17,34600.0,27.1675,27.199,27.1549,27.199,34600.0
2014-08-11 13:50:00,43.16,43.17,43.11,43.13,27300.0,27.1927,27.199,27.1612,27.1738,27300.0
2014-08-11 13:55:00,43.13,43.13,43.09,43.1,26500.0,27.1738,27.1738,27.1486,27.1549,26500.0
2014-08-11 14:00:00,43.09,43.09,43.05,43.08,20300.0,27.1486,27.1486,27.1234,27.1423,20300.0
2014-08-11 14:05:00,43.08,43.12,43.08,43.11,21500.0,27.1423,27.1675,27.1423,27.1612,21500.0
2014-08-11 14:10:00,43.11,43.11,43.08,43.11,17700.0,27.1612,27.1612,27.1423,27.1612,17700.0
2014-08-11 14:15:00,43.11,43.11,43.07,43.11,31900.0,27.1612,27.1612,27.136,27.1612,31900.0
2014-08-11 14:20:00,43.1,43.13,43.1,43.13,12000.0,27.1549,27.1738,27.1549,27.1738,12000.0
2014-08-11 14:25:00,43.13,43.18,43.12,43.18,31100.0,27.1738,27.2053,27.1675,27.2053,31100.0
2014-08-11 14:30:00,43.17,43.17,43.12,43.14,35300.0,27.199,27.199,27.1675,27.1801,35300.0
2014-08-11 14:35:00,43.14,43.16,43.12,43.15,27400.0,27.1801,27.1927,27.1675,27.1864,27400.0
2014-08-11 14:40:00,43.14,43.16,43.12,43.14,19300.0,27.1801,27.1927,27.1675,27.1801,19300.0
2014-08-11 14:45:00,43.14,43.15,43.11,43.12,30200.0,27.1801,27.1864,27.1612,27.1675,30200.0
2014-08-11 14:50:00,43.12,43.14,43.11,43.12,36100.0,27.1675,27.1801,27.1612,27.1675,36100.0
2014-08-11 14:55:00,43.12,43.14,43.09,43.1,21000.0,27.1675,27.1801,27.1486,27.1549,21000.0
2014-08-11 15:00:00,43.09,43.14,43.08,43.14,25500.0,27.1486,27.1801,27.1423,27.1801,25500.0
2014-08-11 15:05:00,43.13,43.17,43.13,43.13,37400.0,27.1738,27.199,27.1738,27.1738,37400.0
2014-08-11 15:10:00,43.14,43.17,43.13,43.16,19700.0,27.1801,27.199,27.1738,27.1927,19700.0
2014-08-11 15:15:00,43.16,43.19,43.14,43.15,27300.0,27.1927,27.2116,27.1801,27.1864,27300.0
2014-08-11 15:20:00,43.15,43.17,43.13,43.15,40000.0,27.1864,27.199,27.1738,27.1864,40000.0
2014-08-11 15:25:00,43.15,43.15,43.1,43.12,42300.0,27.1864,27.1864,27.1549,27.1675,42300.0
2014-08-11 15:30:00,43.12,43.14,43.1,43.11,47600.0,27.1675,27.1801,27.1549,27.1612,47600.0
2014-08-11 15:35:00,43.11,43.12,43.09,43.11,61900.0,27.1612,27.1675,27.1486,27.1612,61900.0
2014-08-11 15:40:00,43.1,43.13,43.05,43.05,89300.0,27.1549,27.1738,27.1234,27.1234,89300.0
2014-08-11 15:45:00,43.06,43.08,43.04,43.08,505000.0,27.1297,27.1423,27.1171,27.1423,505000.0
2014-08-11 15:50:00,43.07,43.13,43.06,43.12,217300.0,27.136,27.1738,27.1297,27.1675,217300.0
2014-08-11 15:55:00,43.13,43.14,43.06,43.07,434300.0,27.1738,27.1801,27.1297,27.136,434300.0
2014-08-12 09:30:00,43.05,43.09,43.0,43.01,44800.0,27.1234,27.1486,27.0919,27.0982,44800.0
2014-08-12 09:35:00,43.01,43.17,43.01,43.16,15100.0,27.0982,27.199,27.0982,27.1927,15100.0
2014-08-12 09:40:00,43.15,43.18,43.11,43.18,40100.0,27.1864,27.2053,27.1612,27.2053,40100.0
2014-08-12 09:45:00,43.18,43.18,43.09,43.13,42600.0,27.2053,27.2053,27.1486,27.1738,42600.0
2014-08-12 09:50:00,43.13,43.14,43.08,43.12,36000.0,27.1738,27.1801,27.1423,27.1675,36000.0
2014-08-12 09:55:00,43.12,43.19,43.11,43.16,22600.0,27.1675,27.2116,27.1612,27.1927,22600.0
2014-08-12 10:00:00,43.17,43.17,43.08,43.09,28000.0,27.199,27.199,27.1423,27.1486,28000.0
2014-08-12 10:05:00,43.1,43.12,43.03,43.03,42900.0,27.1549,27.1675,27.1108,27.1108,42900.0
2014-08-12 10:10:00,43.02,43.1,43.02,43.1,42300.0,27.1045,27.1549,27.1045,27.1549,42300.0
2014-08-12 10:15:00,43.11,43.17,43.08,43.17,54100.0,27.1612,27.199,27.1423,27.199,54100.0
2014-08-12 10:20:00,43.16,43.17,43.12,43.16,33500.0,27.1927,27.199,27.1675,27.1927,33500.0
2014-08-12 10:25:00,43.16,43.27,43.15,43.25,189400.0,27.1927,27.262,27.1864,27.2494,189400.0
2014-08-12 10:30:00,43.24,43.28,43.2,43.25,62000.0,27.2431,27.2683,27.2179,27.2494,62000.0
2014-08-12 10:35:00,43.25,43.25,43.22,43.23,43700.0,27.2494,27.2494,27.2305,27.2368,43700.0
2014-08-12 10:40:00,43.23,43.26,43.21,43.22,32500.0,27.2368,27.2557,27.2242,27.2305,32500.0
2014-08-12 10:45:00,43.22,43.22,43.17,43.17,116900.0,27.2305,27.2305,27.199,27.199,116900.0
2014-08-12 10:50:00,43.18,43.21,43.15,43.21,18700.0,27.2053,27.2242,27.1864,27.2242,18700.0
2014-08-12 10:55:00,43.22,43.22,43.19,43.2,37000.0,27.2305,27.2305,27.2116,27.2179,37000.0
2014-08-12 11:00:00,43.2,43.21,43.19,43.2,42500.0,27.2179,27.2242,27.2116,27.2179,42500.0
2014-08-12 11:05:00,43.21,43.22,43.19,43.2,32600.0,27.2242,27.2305,27.2116,27.2179,32600.0
2014-08-12 11:10:00,43.2,43.22,43.18,43.2,27000.0,27.2179,27.2305,27.2053,27.2179,27000.0
2014-08-12 11:15:00,43.21,43.21,43.17,43.2,42000.0,27.2242,27.2242,27.199,27.2179,42000.0
2014-08-12 11:20:00,43.2,43.21,43.19,43.2,26300.0,27.2179,27.2242,27.2116,27.2179,26300.0
2014-08-12 11:25:00,43.2,43.21,43.19,43.21,19300.0,27.2179,27.2242,27.2116,27.2242,19300.0
2014-08-12 11:30:00,43.22,43.29,43.22,43.26,33900.0,27.2305,27.2746,27.2305,27.2557,33900.0
2014-08-12 11:35:00,43.26,43.27,43.21,43.21,13800.0,27.2557,27.262,27.2242,27.2242,13800.0
2014-08-12 11:40:00,43.22,43.25,43.2,43.23,19100.0,27.2305,27.2494,27.2179,27.2368,19100.0
2014-08-12 11:45:00,43.23,43.25,43.21,43.21,17600.0,27.2368,27.2494,27.2242,27.2242,17600.0
2014-08-12 11:50:00,43.21,43.23,43.2,43.2,13400.0,27.2242,27.2368,27.2179,27.2179,13400.0
2014-08-12 11:55:00,43.2,43.22,43.2,43.2,22500.0,27.2179,27.2305,27.2179,27.2179,22500.0
2014-08-12 12:00:00,43.2,43.22,43.19,43.22,42200.0,27.2179,27.2305,27.2116,27.2305,42200.0
2014-08-12 12:05:00,43.21,43.22,43.19,43.22,20300.0,27.2242,27.2305,27.2116,27.2305,20300.0
2014-08-12 12:10:00,43.22,43.25,43.22,43.24,19400.0,27.2305,27.2494,27.2305,27.2431,19400.0
2014-08-12 12:15:00,43.24,43.25,43.21,43.21,9400.0,27.2431,27.2494,27.2242,27.2242,9400.0
2014-08-12 12:20:00,43.22,43.24,43.21,43.23,19500.0,27.2305,27.2431,27.2242,27.2368,19500.0
2014-08-12 12:25:00,43.24,43.25,43.21,43.21,14600.0,27.2431,27.2494,27.2242,27.2242,14600.0
2014-08-12 12:30:00,43.21,43.23,43.21,43.22,10000.0,27.2242,27.2368,27.2242,27.2305,10000.0
2014-08-12 12:35:00,43.23,43.26,43.22,43.25,19600.0,27.2368,27.2557,27.2305,27.2494,19600.0
2014-08-12 12:40:00,43.25,43.3,43.24,43.3,33100.0,27.2494,27.2809,27.2431,27.2809,33100.0
2014-08-12 12:45:00,43.31,43.32,43.3,43.31,14000.0,27.2872,27.2935,27.2809,27.2872,14000.0
2014-08-12 12:50:00,43.31,43.34,43.29,43.33,36400.0,27.2872,27.3061,27.2746,27.2998,36400.0
2014-08-12 12:55:00,43.34,43.37,43.33,43.36,38600.0,27.3061,27.325,27.2998,27.3187,38600.0
2014-08-12 13:00:00,43.35,43.36,43.33,43.34,22200.0,27.3124,27.3187,27.2998,27.3061,22200.0
2014-08-12 13:05:00,43.34,43.38,43.34,43.36,27200.0,27.3061,27.3313,27.3061,27.3187,27200.0
2014-08-12 13:10:00,43.37,43.37,43.34,43.34,15700.0,27.325,27.325,27.3061,27.3061,15700.0
2014-08-12 13:15:00,43.34,43.36,43.33,43.36,26900.0,27.3061,27.3187,27.2998,27.3187,26900.0
2014-08-12 13:20:00,43.35,43.36,43.3,43.31,17400.0,27.3124,27.3187,27.2809,27.2872,17400.0
2014-08-12 13:25:00,43.3,43.32,43.3,43.31,21800.0,27.2809,27.2935,27.2809,27.2872,21800.0
2014-08-12 13:30:00,43.31,43.32,43.28,43.29,20000.0,27.2872,27.2935,27.2683,27.2746,20000.0
2014-08-12 13:35:00,43.29,43.33,43.28,43.32,39300.0,27.2746,27.2998,27.2683,27.2935,39300.0
2014-08-12 13:40:00,43.32,43.35,43.32,43.35,49500.0,27.2935,27.3124,27.2935,27.3124,49500.0
2014-08-12 13:45:00,43.35,43.35,43.3,43.33,36100.0,27.3124,27.3124,27.2809,27.2998,36100.0
2014-08-12 13:50:00,43.33,43.36,43.32,43.35,23500.0,27.2998,27.3187,27.2935,27.3124,23500.0
2014-08-12 13:55:00,43.35,43.35,43.33,43.33,14300.0,27.3124,27.3124,27.2998,27.2998,14300.0
2014-08-12 14:00:00,43.33,43.37,43.32,43.35,43400.0,27.2998,27.325,27.2935,27.3124,43400.0
2014-08-12 14:05:00,43.35,43.36,43.3,43.31,32700.0,27.3124,27.3187,27.2809,27.2872,32700.0
2014-08-12 14:10:00,43.3,43.32,43.27,43.28,34400.0,27.2809,27.2935,27.262,27.2683,34400.0
2014-08-12 14:15:00,43.29,43.32,43.28,43.32,23600.0,27.2746,27.2935,27.2683,27.2935,23600.0
2014-08-12 14:20:00,43.32,43.33,43.3,43.3,17900.0,27.2935,27.2998,27.2809,27.2809,17900.0
2014-08-12 14:25:00,43.3,43.32,43.27,43.3,25200.0,27.2809,27.2935,27.262,27.2809,25200.0
2014-08-12 14:30:00,43.3,43.3,43.25,43.27,41800.0,27.2809,27.2809,27.2494,27.262,41800.0
2014-08-12 14:35:00,43.27,43.32,43.26,43.32,87300.0,27.262,27.2935,27.2557,27.2935,87300.0
2014-08-12 14:40:00,43.31,43.32,43.26,43.27,49300.0,27.2872,27.2935,27.2557,27.262,49300.0
2014-08-12 14:45:00,43.26,43.27,43.25,43.25,69900.0,27.2557,27.262,27.2494,27.2494,69900.0
2014-08-12 14:50:00,43.25,43.26,43.22,43.22,87500.0,27.2494,27.2557,27.2305,27.2305,87500.0
2014-08-12 14:55:00,43.22,43.25,43.22,43.23,36200.0,27.2305,27.2494,27.2305,27.2368,36200.0
2014-08-12 15:00:00,43.23,43.24,43.23,43.23,15800.0,27.2368,27.2431,27.2368,27.2368,15800.0
2014-08-12 15:05:00,43.23,43.25,43.22,43.24,59100.0,27.2368,27.2494,27.2305,27.2431,59100.0
2014-08-12 15:10:00,43.25,43.25,43.2,43.21,48300.0,27.2494,27.2494,27.2179,27.2242,48300.0
2014-08-12 15:15:00,43.21,43.21,43.19,43.21,39400.0,27.2242,27.2242,27.2116,27.2242,39400.0
2014-08-12 15:20:00,43.2,43.21,43.18,43.2,34900.0,27.2179,27.2242,27.2053,27.2179,34900.0
2014-08-12 15:25:00,43.2,43.21,43.19,43.2,38100.0,27.2179,27.2242,27.2116,27.2179,38100.0
2014-08-12 15:30:00,43.19,43.2,43.18,43.19,61300.0,27.2116,27.2179,27.2053,27.2116,61300.0
2014-08-12 15:35:00,43.19,43.2,43.17,43.19,49500.0,27.2116,27.2179,27.199,27.2116,49500.0
2014-08-12 15:40:00,43.2,43.23,43.19,43.19,59800.0,27.2179,27.2368,27.2116,27.2116,59800.0
2014-08-12 15:45:00,43.2,43.23,43.19,43.2,87600.0,27.2179,27.2368,27.2116,27.2179,87600.0
2014-08-12 15:50:00,43.21,43.24,43.2,43.22,101300.0,27.2242,27.2431,27.2179,27.2305,101300.0
2014-08-12 15:55:00,43.22,43.25,43.22,43.23,127900.0,27.2305,27.2494,27.2305,27.2368,127900.0
2014-08-13 09:30:00,42.85,43.28,42.71,42.87,255500.0,26.9974,27.2683,26.9092,27.01,255500.0
2014-08-13 09:35:00,42.86,42.91,42.8,42.85,137300.0,27.0037,27.0352,26.9659,26.9974,137300.0
2014-08-13 09:40:00,42.85,42.89,42.8,42.89,83500.0,26.9974,27.0226,26.9659,27.0226,83500.0
2014-08-13 09:45:00,42.89,42.93,42.84,42.87,101500.0,27.0226,27.0478,26.9911,27.01,101500.0
2014-08-13 09:50:00,42.88,42.88,42.76,42.77,143400.0,27.0163,27.0163,26.9407,26.947,143400.0
2014-08-13 09:55:00,42.76,42.8,42.71,42.78,107700.0,26.9407,26.9659,26.9092,26.9533,107700.0
2014-08-13 10:00:00,42.77,42.84,42.77,42.83,113300.0,26.947,26.9911,26.947,26.9848,113300.0
2014-08-13 10:05:00,42.84,42.84,42.75,42.75,130300.0,26.9911,26.9911,26.9344,26.9344,130300.0
2014-08-13 10:10:00,42.76,42.76,42.71,42.74,85500.0,26.9407,26.9407,26.9092,26.9281,85500.0
2014-08-13 10:15:00,42.74,42.76,42.73,42.74,76000.0,26.9281,26.9407,26.9218,26.9281,76000.0
2014-08-13 10:20:00,42.73,42.75,42.71,42.73,66800.0,26.9218,26.9344,26.9092,26.9218,66800.0
2014-08-13 10:25:00,42.72,42.76,42.7,42.75,63700.0,26.9155,26.9407,26.9029,26.9344,63700.0
2014-08-13 10:30:00,42.75,42.76,42.72,42.75,59100.0,26.9344,26.9407,26.9155,26.9344,59100.0
2014-08-13 10:35:00,42.75,42.76,42.71,42.73,52900.0,26.9344,26.9407,26.9092,26.9218,52900.0
2014-08-13 10:40:00,42.74,42.77,42.72,42.74,60000.0,26.9281,26.947,26.9155,26.9281,60000.0
2014-08-13 10:45:00,42.75,42.76,42.68,42.69,80700.0,26.9344,26.9407,26.8903,26.8966,80700.0
2014-08-13 10:50:00,42.69,42.71,42.67,42.71,45200.0,26.8966,26.9092,26.884,26.9092,45200.0
2014-08-13 10:55:00,42.71,42.77,42.71,42.76,60200.0,26.9092,26.947,26.9092,26.9407,60200.0
2014-08-13 11:00:00,42.76,42.87,42.76,42.84,63800.0,26.9407,27.01,26.9407,26.9911,63800.0
2014-08-13 11:05:00,42.83,42.95,42.83,42.95,67400.0,26.9848,27.0604,26.9848,27.0604,67400.0
2014-08-13 11:10:00,42.95,42.98,42.93,42.97,34100.0,27.0604,27.0793,27.0478,27.073,34100.0
2014-08-13 11:15:00,42.98,42.98,42.91,42.96,50300.0,27.0793,27.0793,27.0352,27.0667,50300.0
2014-08-13 11:20:00,42.96,42.98,42.9,42.92,30700.0,27.0667,27.0793,27.0289,27.0415,30700.0
2014-08-13 11:25:00,42.93,42.98,42.92,42.97,33400.0,27.0478,27.0793,27.0415,27.073,33400.0
2014-08-13 11:30:00,42.97,43.05,42.95,43.04,47100.0,27.073,27.1234,27.0604,27.1171,47100.0
2014-08-13 11:35:00,43.04,43.04,42.99,43.0,31300.0,27.1171,27.1171,27.0856,27.0919,31300.0
2014-08-13 11:40:00,42.99,43.01,42.96,42.99,34800.0,27.0856,27.0982,27.0667,27.0856,34800.0
2014-08-13 11:45:00,42.99,43.02,42.98,43.02,43500.0,27.0856,27.1045,27.0793,27.1045,43500.0
2014-08-13 11:50:00,43.01,43.02,42.97,43.02,35800.0,27.0982,27.1045,27.073,27.1045,35800.0
2014-08-13 11:55:00,43.02,43.04,43.0,43.03,34400.0,27.1045,27.1171,27.0919,27.1108,34400.0
2014-08-13 12:00:00,43.02,43.09,43.02,43.08,52700.0,27.1045,27.1486,27.1045,27.1423,52700.0
2014-08-13 12:05:00,43.07,43.09,43.03,43.05,29100.0,27.136,27.1486,27.1108,27.1234,29100.0
2014-08-13 12:10:00,43.05,43.09,43.02,43.08,38600.0,27.1234,27.1486,27.1045,27.1423,38600.0
2014-08-13 12:15:00,43.08,43.09,43.02,43.02,27800.0,27.1423,27.1486,27.1045,27.1045,27800.0
2014-08-13 12:20:00,43.03,43.04,42.98,43.02,55000.0,27.1108,27.1171,27.0793,27.1045,55000.0
2014-08-13 12:25:00,43.02,43.05,43.02,43.05,25100.0,27.1045,27.1234,27.1045,27.1234,25100.0
2014-08-13 12:30:00,43.05,43.07,43.03,43.04,26000.0,27.1234,27.136,27.1108,27.1171,26000.0
2014-08-13 12:35:00,43.03,43.09,43.03,43.05,23800.0,27.1108,27.1486,27.1108,27.1234,23800.0
2014-08-13 12:40:00,43.05,43.05,43.01,43.02,14400.0,27.1234,27.1234,27.0982,27.1045,14400.0
2014-08-13 12:45:00,43.03,43.06,43.02,43.02,26900.0,27.1108,27.1297,27.1045,27.1045,26900.0
2014-08-13 12:50:00,43.02,43.04,43.01,43.02,38500.0,27.1045,27.1171,27.0982,27.1045,38500.0
2014-08-13 12:55:00,43.02,43.02,43.01,43.02,15400.0,27.1045,27.1045,27.0982,27.1045,15400.0
2014-08-13 13:00:00,43.02,43.04,43.0,43.01,19500.0,27.1045,27.1171,27.0919,27.0982,19500.0
2014-08-13 13:05:00,43.01,43.05,43.01,43.04,29200.0,27.0982,27.1234,27.0982,27.1171,29200.0
2014-08-13 13:10:00,43.04,43.06,43.03,43.04,21500.0,27.1171,27.1297,27.1108,27.1171,21500.0
2014-08-13 13:15:00,43.04,43.05,43.02,43.02,24800.0,27.1171,27.1234,27.1045,27.1045,24800.0
2014-08-13 13:20:00,43.02,43.06,43.02,43.06,49500.0,27.1045,27.1297,27.1045,27.1297,49500.0
2014-08-13 13:25:00,43.05,43.08,43.05,43.07,28500.0,27.1234,27.1423,27.1234,27.136,28500.0
2014-08-13 13:30:00,43.06,43.07,43.03,43.04,33100.0,27.1297,27.136,27.1108,27.1171,33100.0
2014-08-13 13:35:00,43.05,43.09,43.05,43.07,17900.0,27.1234,27.1486,27.1234,27.136,17900.0
2014-08-13 13:40:00,43.08,43.1,43.07,43.07,63000.0,27.1423,27.1549,27.136,27.136,63000.0
2014-08-13 13:45:00,43.07,43.1,43.05,43.07,37900.0,27.136,27.1549,27.1234,27.136,37900.0
2014-08-13 13:50:00,43.07,43.09,43.04,43.09,30300.0,27.136,27.1486,27.1171,27.1486,30300.0
2014-08-13 13:55:00,43.08,43.09,43.06,43.08,26400.0,27.1423,27.1486,27.1297,27.1423,26400.0
2014-08-13 14:00:00,43.07,43.09,43.06,43.09,28100.0,27.136,27.1486,27.1297,27.1486,28100.0
2014-08-13 14:05:00,43.09,43.1,43.08,43.09,57000.0,27.1486,27.1549,27.1423,27.1486,57000.0
2014-08-13 14:10:00,43.09,43.1,43.08,43.09,42000.0,27.1486,27.1549,27.1423,27.1486,42000.0
2014-08-13 14:15:00,43.09,43.1,43.02,43.02,51300.0,27.1486,27.1549,27.1045,27.1045,51300.0
2014-08-13 14:20:00,43.02,43.03,43.0,43.01,55600.0,27.1045,27.1108,27.0919,27.0982,55600.0
2014-08-13 14:25:00,43.02,43.02,42.97,42.98,48200.0,27.1045,27.1045,27.073,27.0793,48200.0
2014-08-13 14:30:00,42.99,42.99,42.95,42.97,47200.0,27.0856,27.0856,27.0604,27.073,47200.0
2014-08-13 14:35:00,42.97,43.0,42.96,42.96,53000.0,27.073,27.0919,27.0667,27.0667,53000.0
2014-08-13 14:40:00,42.96,42.96,42.94,42.94,45900.0,27.0667,27.0667,27.0541,27.0541,45900.0
2014-08-13 14:45:00,42.94,42.97,42.92,42.92,60400.0,27.0541,27.073,27.0415,27.0415,60400.0
2014-08-13 14:50:00,42.92,42.94,42.89,42.94,67800.0,27.0415,27.0541,27.0226,27.0541,67800.0
2014-08-13 14:55:00,42.94,42.95,42.91,42.91,42100.0,27.0541,27.0604,27.0352,27.0352,42100.0
2014-08-13 15:00:00,42.92,42.94,42.91,42.93,35100.0,27.0415,27.0541,27.0352,27.0478,35100.0
2014-08-13 15:05:00,42.93,42.96,42.91,42.94,46900.0,27.0478,27.0667,27.0352,27.0541,46900.0
2014-08-13 15:10:00,42.94,42.97,42.94,42.97,39600.0,27.0541,27.073,27.0541,27.073,39600.0
2014-08-13 15:15:00,42.96,42.98,42.95,42.95,51300.0,27.0667,27.0793,27.0604,27.0604,51300.0
2014-08-13 15:20:00,42.95,43.01,42.95,43.01,44000.0,27.0604,27.0982,27.0604,27.0982,44000.0
2014-08-13 15:25:00,43.01,43.03,43.0,43.03,88100.0,27.0982,27.1108,27.0919,27.1108,88100.0
2014-08-13 15:30:00,43.02,43.04,43.01,43.04,48900.0,27.1045,27.1171,27.0982,27.1171,48900.0
2014-08-13 15:35:00,43.04,43.06,43.03,43.05,77900.0,27.1171,27.1297,27.1108,27.1234,77900.0
2014-08-13 15:40:00,43.05,43.1,43.03,43.09,118000.0,27.1234,27.1549,27.1108,27.1486,118000.0
2014-08-13 15:45:00,43.08,43.11,43.08,43.09,111700.0,27.1423,27.1612,27.1423,27.1486,111700.0
2014-08-13 15:50:00,43.09,43.09,43.05,43.05,123500.0,27.1486,27.1486,27.1234,27.1234,123500.0
2014-08-13 15:55:00,43.05,43.06,43.03,43.06,339400.0,27.1234,27.1297,27.1108,27.1297,339400.0
2014-08-14 09:30:00,43.15,43.31,43.11,43.27,119300.0,27.1864,27.2872,27.1612,27.262,119300.0
2014-08-14 09:35:00,43.25,43.29,43.21,43.23,33500.0,27.2494,27.2746,27.2242,27.2368,33500.0
2014-08-14 09:40:00,43.24,43.26,43.19,43.19,25300.0,27.2431,27.2557,27.2116,27.2116,25300.0
2014-08-14 09:45:00,43.19,43.23,43.17,43.19,34800.0,27.2116,27.2368,27.199,27.2116,34800.0
2014-08-14 09:50:00,43.19,43.23,43.15,43.17,57600.0,27.2116,27.2368,27.1864,27.199,57600.0
2014-08-14 09:55:00,43.18,43.2,43.16,43.18,15400.0,27.2053,27.2179,27.1927,27.2053,15400.0
2014-08-14 10:00:00,43.17,43.2,43.15,43.16,37000.0,27.199,27.2179,27.1864,27.1927,37000.0
2014-08-14 10:05:00,43.17,43.21,43.14,43.17,78900.0,27.199,27.2242,27.1801,27.199,78900.0
2014-08-14 10:10:00,43.18,43.21,43.15,43.17,127700.0,27.2053,27.2242,27.1864,27.199,127700.0
2014-08-14 10:15:00,43.18,43.2,43.16,43.17,49900.0,27.2053,27.2179,27.1927,27.199,49900.0
2014-08-14 10:20:00,43.18,43.2,43.14,43.19,54100.0,27.2053,27.2179,27.1801,27.2116,54100.0
2014-08-14 10:25:00,43.19,43.2,43.15,43.19,95400.0,27.2116,27.2179,27.1864,27.2116,95400.0
2014-08-14 10:30:00,43.19,43.27,43.15,43.26,218800.0,27.2116,27.262,27.1864,27.2557,218800.0
2014-08-14 10:35:00,43.27,43.31,43.26,43.26,32600.0,27.262,27.2872,27.2557,27.2557,32600.0
2014-08-14 10:40:00,43.26,43.27,43.21,43.26,19600.0,27.2557,27.262,27.2242,27.2557,19600.0
2014-08-14 10:45:00,43.26,43.3,43.25,43.28,34900.0,27.2557,27.2809,27.2494,27.2683,34900.0
2014-08-14 10:50:00,43.28,43.28,43.2,43.2,42400.0,27.2683,27.2683,27.2179,27.2179,42400.0
2014-08-14 10:55:00,43.21,43.24,43.19,43.21,20900.0,27.2242,27.2431,27.2116,27.2242,20900.0
2014-08-14 11:00:00,43.21,43.25,43.2,43.24,8200.0,27.2242,27.2494,27.2179,27.2431,8200.0
2014-08-14 11:05:00,43.24,43.28,43.23,43.28,44400.0,27.2431,27.2683,27.2368,27.2683,44400.0
2014-08-14 11:10:00,43.29,43.3,43.28,43.3,21700.0,27.2746,27.2809,27.2683,27.2809,21700.0
2014-08-14 11:15:00,43.31,43.32,43.28,43.32,23100.0,27.2872,27.2935,27.2683,27.2935,23100.0
2014-08-14 11:20:00,43.32,43.35,43.31,43.34,13000.0,27.2935,27.3124,27.2872,27.3061,13000.0
2014-08-14 11:25:00,43.34,43.35,43.33,43.33,21800.0,27.3061,27.3124,27.2998,27.2998,21800.0
2014-08-14 11:30:00,43.34,43.36,43.31,43.36,38900.0,27.3061,27.3187,27.2872,27.3187,38900.0
2014-08-14 11:35:00,43.36,43.38,43.34,43.36,23400.0,27.3187,27.3313,27.3061,27.3187,23400.0
2014-08-14 11:40:00,43.37,43.39,43.37,43.39,17500.0,27.325,27.3376,27.325,27.3376,17500.0
2014-08-14 11:45:00,43.39,43.4,43.37,43.4,17500.0,27.3376,27.3439,27.325,27.3439,17500.0
2014-08-14 11:50:00,43.4,43.41,43.38,43.4,12700.0,27.3439,27.3502,27.3313,27.3439,12700.0
2014-08-14 11:55:00,43.41,43.43,43.39,43.43,15900.0,27.3502,27.3628,27.3376,27.3628,15900.0
2014-08-14 12:00:00,43.43,43.47,43.43,43.44,26600.0,27.3628,27.388,27.3628,27.3691,26600.0
2014-08-14 12:05:00,43.45,43.46,43.41,43.43,17600.0,27.3754,27.3817,27.3502,27.3628,17600.0
2014-08-14 12:10:00,43.42,43.44,43.41,43.44,10700.0,27.3565,27.3691,27.3502,27.3691,10700.0
2014-08-14 12:15:00,43.44,43.44,43.37,43.37,10500.0,27.3691,27.3691,27.325,27.325,10500.0
2014-08-14 12:20:00,43.37,43.38,43.36,43.36,10600.0,27.325,27.3313,27.3187,27.3187,10600.0
2014-08-14 12:25:00,43.36,43.38,43.34,43.38,7000.0,27.3187,27.3313,27.3061,27.3313,7000.0
2014-08-14 12:30:00,43.38,43.39,43.32,43.34,16700.0,27.3313,27.3376,27.2935,27.3061,16700.0
2014-08-14 12:35:00,43.33,43.34,43.33,43.33,6000.0,27.2998,27.3061,27.2998,27.2998,6000.0
2014-08-14 12:40:00,43.33,43.37,43.33,43.36,6500.0,27.2998,27.325,27.2998,27.3187,6500.0
2014-08-14 12:45:00,43.36,43.38,43.35,43.38,9800.0,27.3187,27.3313,27.3124,27.3313,9800.0
2014-08-14 12:50:00,43.38,43.41,43.37,43.4,17200.0,27.3313,27.3502,27.325,27.3439,17200.0
2014-08-14 12:55:00,43.41,43.43,43.4,43.4,13000.0,27.3502,27.3628,27.3439,27.3439,13000.0
2014-08-14 13:00:00,43.4,43.4,43.36,43.36,19400.0,27.3439,27.3439,27.3187,27.3187,19400.0
2014-08-14 13:05:00,43.36,43.37,43.34,43.36,10200.0,27.3187,27.325,27.3061,27.3187,10200.0
2014-08-14 13:10:00,43.36,43.4,43.36,43.4,32600.0,27.3187,27.3439,27.3187,27.3439,32600.0
2014-08-14 13:15:00,43.4,43.45,43.4,43.43,27300.0,27.3439,27.3754,27.3439,27.3628,27300.0
2014-08-14 13:20:00,43.44,43.45,43.43,43.43,23100.0,27.3691,27.3754,27.3628,27.3628,23100.0
2014-08-14 13:25:00,43.43,43.43,43.4,43.41,24200.0,27.3628,27.3628,27.3439,27.3502,24200.0
2014-08-14 13:30:00,43.42,43.43,43.41,43.42,31400.0,27.3565,27.3628,27.3502,27.3565,31400.0
2014-08-14 13:35:00,43.42,43.43,43.42,43.42,8900.0,27.3565,27.3628,27.3565,27.3565,8900.0
2014-08-14 13:40:00,43.43,43.43,43.37,43.38,31000.0,27.3628,27.3628,27.325,27.3313,31000.0
2014-08-14 13:45:00,43.39,43.41,43.38,43.41,30000.0,27.3376,27.3502,27.3313,27.3502,30000.0
2014-08-14 13:50:00,43.41,43.43,43.41,43.42,14100.0,27.3502,27.3628,27.3502,27.3565,14100.0
2014-08-14 13:55:00,43.42,43.43,43.41,43.41,27100.0,27.3565,27.3628,27.3502,27.3502,27100.0
2014-08-14 14:00:00,43.41,43.43,43.41,43.43,20800.0,27.3502,27.3628,27.3502,27.3628,20800.0
2014-08-14 14:05:00,43.41,43.41,43.38,43.41,20100.0,27.3502,27.3502,27.3313,27.3502,20100.0
2014-08-14 14:10:00,43.42,43.43,43.4,43.4,17200.0,27.3565,27.3628,27.3439,27.3439,17200.0
2014-08-14 14:15:00,43.41,43.42,43.4,43.41,13900.0,27.3502,27.3565,27.3439,27.3502,13900.0
2014-08-14 14:20:00,43.41,43.41,43.37,43.4,45800.0,27.3502,27.3502,27.325,27.3439,45800.0
2014-08-14 14:25:00,43.39,43.4,43.37,43.38,18200.0,27.3376,27.3439,27.325,27.3313,18200.0
2014-08-14 14:30:00,43.38,43.43,43.38,43.43,38400.0,27.3313,27.3628,27.3313,27.3628,38400.0
2014-08-14 14:35:00,43.44,43.45,43.43,43.43,15700.0,27.3691,27.3754,27.3628,27.3628,15700.0
2014-08-14 14:40:00,43.44,43.45,43.43,43.44,21900.0,27.3691,27.3754,27.3628,27.3691,21900.0
2014-08-14 14:45:00,43.44,43.44,43.41,43.41,15200.0,27.3691,27.3691,27.3502,27.3502,15200.0
2014-08-14 14:50:00,43.41,43.43,43.41,43.42,9100.0,27.3502,27.3628,27.3502,27.3565,9100.0
2014-08-14 14:55:00,43.41,43.42,43.4,43.41,16900.0,27.3502,27.3565,27.3439,27.3502,16900.0
2014-08-14 15:00:00,43.4,43.44,43.4,43.43,34400.0,27.3439,27.3691,27.3439,27.3628,34400.0
2014-08-14 15:05:00,43.44,43.46,43.43,43.45,40400.0,27.3691,27.3817,27.3628,27.3754,40400.0
2014-08-14 15:10:00,43.45,43.46,43.44,43.45,20500.0,27.3754,27.3817,27.3691,27.3754,20500.0
2014-08-14 15:15:00,43.44,43.45,43.42,43.42,20500.0,27.3691,27.3754,27.3565,27.3565,20500.0
2014-08-14 15:20:00,43.42,43.44,43.42,43.43,16000.0,27.3565,27.3691,27.3565,27.3628,16000.0
2014-08-14 15:25:00,43.44,43.45,43.42,43.44,19800.0,27.3691,27.3754,27.3565,27.3691,19800.0
2014-08-14 15:30:00,43.43,43.44,43.42,43.43,32000.0,27.3628,27.3691,27.3565,27.3628,32000.0
2014-08-14 15:35:00,43.43,43.43,43.35,43.36,85100.0,27.3628,27.3628,27.3124,27.3187,85100.0
2014-08-14 15:40:00,43.36,43.39,43.36,43.38,50600.0,27.3187,27.3376,27.3187,27.3313,50600.0
2014-08-14 15:45:00,43.38,43.4,43.37,43.38,108000.0,27.3313,27.3439,27.325,27.3313,108000.0
2014-08-14 15:50:00,43.38,43.41,43.37,43.4,112500.0,27.3313,27.3502,27.325,27.3439,112500.0
2014-08-14 15:55:00,43.4,43.44,43.39,43.43,165500.0,27.3439,27.3691,27.3376,27.3628,165500.0
2014-08-15 09:30:00,43.43,43.62,43.4,43.62,416600.0,27.3628,27.4825,27.3439,27.4825,416600.0
2014-08-15 09:35:00,43.6,43.82,43.6,43.81,72400.0,27.4699,27.6085,27.4699,27.6022,72400.0
2014-08-15 09:40:00,43.77,43.77,43.59,43.64,94200.0,27.577,27.577,27.4636,27.4951,94200.0
2014-08-15 09:45:00,43.63,43.64,43.57,43.61,35100.0,27.4888,27.4951,27.451,27.4762,35100.0
2014-08-15 09:50:00,43.62,43.63,43.6,43.61,26500.0,27.4825,27.4888,27.4699,27.4762,26500.0
2014-08-15 09:55:00,43.61,43.64,43.6,43.63,43500.0,27.4762,27.4951,27.4699,27.4888,43500.0
2014-08-15 10:00:00,43.64,43.69,43.62,43.68,67800.0,27.4951,27.5266,27.4825,27.5203,67800.0
2014-08-15 10:05:00,43.68,43.68,43.54,43.55,87900.0,27.5203,27.5203,27.4321,27.4384,87900.0
2014-08-15 10:10:00,43.55,43.6,43.55,43.58,25900.0,27.4384,27.4699,27.4384,27.4573,25900.0
2014-08-15 10:15:00,43.59,43.66,43.58,43.66,24300.0,27.4636,27.5077,27.4573,27.5077,24300.0
2014-08-15 10:20:00,43.66,43.66,43.59,43.6,26100.0,27.5077,27.5077,27.4636,27.4699,26100.0
2014-08-15 10:25:00,43.6,43.65,43.6,43.65,20300.0,27.4699,27.5014,27.4699,27.5014,20300.0
2014-08-15 10:30:00,43.65,43.71,43.65,43.67,26000.0,27.5014,27.5392,27.5014,27.514,26000.0
2014-08-15 10:35:00,43.68,43.7,43.67,43.67,35200.0,27.5203,27.5329,27.514,27.514,35200.0
2014-08-15 10:40:00,43.67,43.67,43.54,43.56,50900.0,27.514,27.514,27.4321,27.4447,50900.0
2014-08-15 10:45:00,43.55,43.59,43.52,43.55,37100.0,27.4384,27.4636,27.4195,27.4384,37100.0
2014-08-15 10:50:00,43.54,43.55,43.42,43.45,77900.0,27.4321,27.4384,27.3565,27.3754,77900.0
2014-08-15 10:55:00,43.45,43.46,43.3,43.46,85300.0,27.3754,27.3817,27.2809,27.3817,85300.0
2014-08-15 11:00:00,43.47,43.52,43.43,43.43,50400.0,27.388,27.4195,27.3628,27.3628,50400.0
2014-08-15 11:05:00,43.43,43.48,43.4,43.47,39500.0,27.3628,27.3943,27.3439,27.388,39500.0
2014-08-15 11:10:00,43.46,43.55,43.46,43.49,26900.0,27.3817,27.4384,27.3817,27.4006,26900.0
2014-08-15 11:15:00,43.49,43.53,43.49,43.52,20400.0,27.4006,27.4258,27.4006,27.4195,20400.0
2014-08-15 11:20:00,43.52,43.52,43.45,43.46,32200.0,27.4195,27.4195,27.3754,27.3817,32200.0
2014-08-15 11:25:00,43.46,43.49,43.43,43.43,26200.0,27.3817,27.4006,27.3628,27.3628,26200.0
2014-08-15 11:30:00,43.43,43.48,43.41,43.41,48300.0,27.3628,27.3943,27.3502,27.3502,48300.0
2014-08-15 11:35:00,43.41,43.52,43.4,43.52,49200.0,27.3502,27.4195,27.3439,27.4195,49200.0
2014-08-15 11:40:00,43.52,43.53,43.41,43.42,74900.0,27.4195,27.4258,27.3502,27.3565,74900.0
2014-08-15 11:45:00,43.41,43.42,43.33,43.41,58900.0,27.3502,27.3565,27.2998,27.3502,58900.0
2014-08-15 11:50:00,43.42,43.42,43.29,43.3,41200.0,27.3565,27.3565,27.2746,27.2809,41200.0
2014-08-15 11:55:00,43.3,43.37,43.28,43.37,22700.0,27.2809,27.325,27.2683,27.325,22700.0
2014-08-15 12:00:00,43.36,43.39,43.32,43.39,36800.0,27.3187,27.3376,27.2935,27.3376,36800.0
2014-08-15 12:05:00,43.38,43.43,43.37,43.42,17700.0,27.3313,27.3628,27.325,27.3565,17700.0
2014-08-15 12:10:00,43.42,43.43,43.37,43.37,20900.0,27.3565,27.3628,27.325,27.325,20900.0
2014-08-15 12:15:00,43.36,43.37,43.33,43.36,21900.0,27.3187,27.325,27.2998,27.3187,21900.0
2014-08-15 12:20:00,43.37,43.37,43.31,43.36,13700.0,27.325,27.325,27.2872,27.3187,13700.0
2014-08-15 12:25:00,43.37,43.45,43.37,43.44,11700.0,27.325,27.3754,27.325,27.3691,11700.0
2014-08-15 12:30:00,43.44,43.46,43.38,43.4,24600.0,27.3691,27.3817,27.3313,27.3439,24600.0
2014-08-15 12:35:00,43.4,43.45,43.39,43.45,22500.0,27.3439,27.3754,27.3376,27.3754,22500.0
2014-08-15 12:40:00,43.45,43.49,43.45,43.49,27500.0,27.3754,27.4006,27.3754,27.4006,27500.0
2014-08-15 12:45:00,43.48,43.5,43.45,43.46,28700.0,27.3943,27.4069,27.3754,27.3817,28700.0
2014-08-15 12:50:00,43.46,43.5,43.44,43.49,6900.0,27.3817,27.4069,27.3691,27.4006,6900.0
2014-08-15 12:55:00,43.5,43.5,43.45,43.46,24200.0,27.4069,27.4069,27.3754,27.3817,24200.0
2014-08-15 13:00:00,43.46,43.46,43.38,43.39,19500.0,27.3817,27.3817,27.3313,27.3376,19500.0
2014-08-15 13:05:00,43.39,43.47,43.39,43.46,17900.0,27.3376,27.388,27.3376,27.3817,17900.0
2014-08-15 13:10:00,43.46,43.52,43.46,43.5,20800.0,27.3817,27.4195,27.3817,27.4069,20800.0
2014-08-15 13:15:00,43.5,43.53,43.49,43.5,23300.0,27.4069,27.4258,27.4006,27.4069,23300.0
2014-08-15 13:20:00,43.5,43.51,43.47,43.51,28500.0,27.4069,27.4132,27.388,27.4132,28500.0
2014-08-15 13:25:00,43.51,43.52,43.49,43.51,14400.0,27.4132,27.4195,27.4006,27.4132,14400.0
2014-08-15 13:30:00,43.51,43.51,43.44,43.45,15900.0,27.4132,27.4132,27.3691,27.3754,15900.0
2014-08-15 13:35:00,43.45,43.46,43.4,43.42,14400.0,27.3754,27.3817,27.3439,27.3565,14400.0
2014-08-15 13:40:00,43.43,43.46,43.43,43.44,11800.0,27.3628,27.3817,27.3628,27.3691,11800.0
2014-08-15 13:45:00,43.44,43.44,43.41,43.42,10000.0,27.3691,27.3691,27.3502,27.3565,10000.0
2014-08-15 13:50:00,43.42,43.42,43.35,43.39,18100.0,27.3565,27.3565,27.3124,27.3376,18100.0
2014-08-15 13:55:00,43.4,43.41,43.37,43.39,15900.0,27.3439,27.3502,27.325,27.3376,15900.0
2014-08-15 14:00:00,43.39,43.43,43.38,43.39,18600.0,27.3376,27.3628,27.3313,27.3376,18600.0
2014-08-15 14:05:00,43.4,43.42,43.38,43.41,11700.0,27.3439,27.3565,27.3313,27.3502,11700.0
2014-08-15 14:10:00,43.41,43.44,43.39,43.44,14200.0,27.3502,27.3691,27.3376,27.3691,14200.0
2014-08-15 14:15:00,43.42,43.47,43.41,43.45,8400.0,27.3565,27.388,27.3502,27.3754,8400.0
2014-08-15 14:20:00,43.44,43.52,43.43,43.52,19400.0,27.3691,27.4195,27.3628,27.4195,19400.0
2014-08-15 14:25:00,43.52,43.52,43.48,43.5,56300.0,27.4195,27.4195,27.3943,27.4069,56300.0
2014-08-15 14:30:00,43.5,43.51,43.47,43.47,59800.0,27.4069,27.4132,27.388,27.388,59800.0
2014-08-15 14:35:00,43.47,43.5,43.46,43.46,15500.0,27.388,27.4069,27.3817,27.3817,15500.0
2014-08-15 14:40:00,43.47,43.5,43.47,43.48,29500.0,27.388,27.4069,27.388,27.3943,29500.0
2014-08-15 14:45:00,43.48,43.5,43.48,43.49,16100.0,27.3943,27.4069,27.3943,27.4006,16100.0
2014-08-15 14:50:00,43.49,43.5,43.47,43.47,25200.0,27.4006,27.4069,27.388,27.388,25200.0
2014-08-15 14:55:00,43.47,43.49,43.46,43.47,20200.0,27.388,27.4006,27.3817,27.388,20200.0
2014-08-15 15:00:00,43.47,43.49,43.42,43.42,31200.0,27.388,27.4006,27.3565,27.3565,31200.0
2014-08-15 15:05:00,43.42,43.43,43.4,43.43,55200.0,27.3565,27.3628,27.3439,27.3628,55200.0
2014-08-15 15:10:00,43.42,43.43,43.39,43.39,29800.0,27.3565,27.3628,27.3376,27.3376,29800.0
2014-08-15 15:15:00,43.4,43.41,43.37,43.37,53300.0,27.3439,27.3502,27.325,27.325,53300.0
2014-08-15 15:20:00,43.38,43.38,43.34,43.34,45500.0,27.3313,27.3313,27.3061,27.3061,45500.0
2014-08-15 15:25:00,43.34,43.38,43.34,43.38,20400.0,27.3061,27.3313,27.3061,27.3313,20400.0
2014-08-15 15:30:00,43.38,43.42,43.37,43.42,51900.0,27.3313,27.3565,27.325,27.3565,51900.0
2014-08-15 15:35:00,43.42,43.45,43.38,43.39,57400.0,27.3565,27.3754,27.3313,27.3376,57400.0
2014-08-15 15:40:00,43.39,43.43,43.39,43.43,51400.0,27.3376,27.3628,27.3376,27.3628,51400.0
2014-08-15 15:45:00,43.43,43.44,43.4,43.41,109300.0,27.3628,27.3691,27.3439,27.3502,109300.0
2014-08-15 15:50:00,43.41,43.45,43.39,43.44,204900.0,27.3502,27.3754,27.3376,27.3691,204900.0
2014-08-15 15:55:00,43.44,43.48,43.41,43.41,467300.0,27.3691,27.3943,27.3502,27.3502,467300.0
2014-08-18 09:30:00,43.53,43.72,43.51,43.59,111800.0,27.4258,27.5455,27.4132,27.4636,111800.0
2014-08-18 09:35:00,43.6,43.62,43.5,43.5,65800.0,27.4699,27.4825,27.4069,27.4069,65800.0
2014-08-18 09:40:00,43.51,43.53,43.44,43.45,41300.0,27.4132,27.4258,27.3691,27.3754,41300.0
2014-08-18 09:45:00,43.45,43.51,43.43,43.48,29200.0,27.3754,27.4132,27.3628,27.3943,29200.0
2014-08-18 09:50:00,43.48,43.48,43.38,43.38,30200.0,27.3943,27.3943,27.3313,27.3313,30200.0
2014-08-18 09:55:00,43.39,43.42,43.37,43.39,25400.0,27.3376,27.3565,27.325,27.3376,25400.0
2014-08-18 10:00:00,43.4,43.49,43.4,43.47,32400.0,27.3439,27.4006,27.3439,27.388,32400.0
2014-08-18 10:05:00,43.45,43.46,43.39,43.39,57400.0,27.3754,27.3817,27.3376,27.3376,57400.0
2014-08-18 10:10:00,43.4,43.4,43.32,43.32,37400.0,27.3439,27.3439,27.2935,27.2935,37400.0
2014-08-18 10:15:00,43.33,43.37,43.31,43.36,60100.0,27.2998,27.325,27.2872,27.3187,60100.0
2014-08-18 10:20:00,43.36,43.37,43.34,43.37,22300.0,27.3187,27.325,27.3061,27.325,22300.0
2014-08-18 10:25:00,43.36,43.41,43.35,43.4,54400.0,27.3187,27.3502,27.3124,27.3439,54400.0
2014-08-18 10:30:00,43.4,43.45,43.39,43.42,44800.0,27.3439,27.3754,27.3376,27.3565,44800.0
2014-08-18 10:35:00,43.41,43.47,43.41,43.46,67500.0,27.3502,27.388,27.3502,27.3817,67500.0
2014-08-18 10:40:00,43.47,43.52,43.45,43.5,71300.0,27.388,27.4195,27.3754,27.4069,71300.0
2014-08-18 10:45:00,43.51,43.52,43.47,43.49,52700.0,27.4132,27.4195,27.388,27.4006,52700.0
2014-08-18 10:50:00,43.49,43.51,43.47,43.49,23700.0,27.4006,27.4132,27.388,27.4006,23700.0
2014-08-18 10:55:00,43.49,43.53,43.49,43.5,25300.0,27.4006,27.4258,27.4006,27.4069,25300.0
2014-08-18 11:00:00,43.5,43.51,43.45,43.49,52500.0,27.4069,27.4132,27.3754,27.4006,52500.0
2014-08-18 11:05:00,43.49,43.5,43.46,43.49,97300.0,27.4006,27.4069,27.3817,27.4006,97300.0
2014-08-18 11:10:00,43.5,43.54,43.5,43.53,22000.0,27.4069,27.4321,27.4069,27.4258,22000.0
2014-08-18 11:15:00,43.54,43.55,43.52,43.52,26500.0,27.4321,27.4384,27.4195,27.4195,26500.0
2014-08-18 11:20:00,43.52,43.55,43.51,43.53,26800.0,27.4195,27.4384,27.4132,27.4258,26800.0
2014-08-18 11:25:00,43.53,43.54,43.51,43.53,37100.0,27.4258,27.4321,27.4132,27.4258,37100.0
2014-08-18 11:30:00,43.53,43.56,43.53,43.56,28000.0,27.4258,27.4447,27.4258,27.4447,28000.0
2014-08-18 11:35:00,43.56,43.57,43.54,43.56,23200.0,27.4447,27.451,27.4321,27.4447,23200.0
2014-08-18 11:40:00,43.57,43.57,43.53,43.53,18900.0,27.451,27.451,27.4258,27.4258,18900.0
2014-08-18 11:45:00,43.52,43.53,43.48,43.5,29700.0,27.4195,27.4258,27.3943,27.4069,29700.0
2014-08-18 11:50:00,43.5,43.51,43.45,43.46,36600.0,27.4069,27.4132,27.3754,27.3817,36600.0
2014-08-18 11:55:00,43.46,43.47,43.44,43.47,42900.0,27.3817,27.388,27.3691,27.388,42900.0
2014-08-18 12:00:00,43.47,43.48,43.46,43.48,20900.0,27.388,27.3943,27.3817,27.3943,20900.0
2014-08-18 12:05:00,43.48,43.49,43.46,43.46,20200.0,27.3943,27.4006,27.3817,27.3817,20200.0
2014-08-18 12:10:00,43.47,43.49,43.47,43.49,15100.0,27.388,27.4006,27.388,27.4006,15100.0
2014-08-18 12:15:00,43.48,43.49,43.47,43.48,9200.0,27.3943,27.4006,27.388,27.3943,9200.0
2014-08-18 12:20:00,43.47,43.5,43.46,43.48,60700.0,27.388,27.4069,27.3817,27.3943,60700.0
2014-08-18 12:25:00,43.49,43.52,43.49,43.51,29100.0,27.4006,27.4195,27.4006,27.4132,29100.0
2014-08-18 12:30:00,43.5,43.53,43.49,43.5,35000.0,27.4069,27.4258,27.4006,27.4069,35000.0
2014-08-18 12:35:00,43.51,43.54,43.51,43.53,12900.0,27.4132,27.4321,27.4132,27.4258,12900.0
2014-08-18 12:40:00,43.53,43.55,43.53,43.54,5000.0,27.4258,27.4384,27.4258,27.4321,5000.0
2014-08-18 12:45:00,43.54,43.55,43.53,43.54,4600.0,27.4321,27.4384,27.4258,27.4321,4600.0
2014-08-18 12:50:00,43.54,43.56,43.53,43.55,12800.0,27.4321,27.4447,27.4258,27.4384,12800.0
2014-08-18 12:55:00,43.56,43.57,43.53,43.55,13800.0,27.4447,27.451,27.4258,27.4384,13800.0
2014-08-18 13:00:00,43.54,43.56,43.52,43.52,13400.0,27.4321,27.4447,27.4195,27.4195,13400.0
2014-08-18 13:05:00,43.52,43.54,43.51,43.52,6800.0,27.4195,27.4321,27.4132,27.4195,6800.0
2014-08-18 13:10:00,43.52,43.53,43.5,43.51,12300.0,27.4195,27.4258,27.4069,27.4132,12300.0
2014-08-18 13:15:00,43.5,43.51,43.46,43.49,16700.0,27.4069,27.4132,27.3817,27.4006,16700.0
2014-08-18 13:20:00,43.49,43.49,43.44,43.45,18100.0,27.4006,27.4006,27.3691,27.3754,18100.0
2014-08-18 13:25:00,43.45,43.48,43.44,43.46,7800.0,27.3754,27.3943,27.3691,27.3817,7800.0
2014-08-18 13:30:00,43.46,43.46,43.44,43.46,7500.0,27.3817,27.3817,27.3691,27.3817,7500.0
2014-08-18 13:35:00,43.46,43.47,43.43,43.43,12000.0,27.3817,27.388,27.3628,27.3628,12000.0
2014-08-18 13:40:00,43.43,43.44,43.42,43.44,25600.0,27.3628,27.3691,27.3565,27.3691,25600.0
2014-08-18 13:45:00,43.44,43.45,43.42,43.42,9600.0,27.3691,27.3754,27.3565,27.3565,9600.0
2014-08-18 13:50:00,43.43,43.44,43.41,43.42,19100.0,27.3628,27.3691,27.3502,27.3565,19100.0
2014-08-18 13:55:00,43.42,43.43,43.41,43.42,9900.0,27.3565,27.3628,27.3502,27.3565,9900.0
2014-08-18 14:00:00,43.42,43.43,43.4,43.43,20700.0,27.3565,27.3628,27.3439,27.3628,20700.0
2014-08-18 14:05:00,43.42,43.44,43.41,43.42,16000.0,27.3565,27.3691,27.3502,27.3565,16000.0
2014-08-18 14:10:00,43.42,43.43,43.37,43.37,23800.0,27.3565,27.3628,27.325,27.325,23800.0
2014-08-18 14:15:00,43.37,43.38,43.35,43.37,17800.0,27.325,27.3313,27.3124,27.325,17800.0
2014-08-18 14:20:00,43.37,43.39,43.36,43.37,23700.0,27.325,27.3376,27.3187,27.325,23700.0
2014-08-18 14:25:00,43.36,43.36,43.32,43.32,15000.0,27.3187,27.3187,27.2935,27.2935,15000.0
2014-08-18 14:30:00,43.33,43.33,43.3,43.32,15800.0,27.2998,27.2998,27.2809,27.2935,15800.0
2014-08-18 14:35:00,43.32,43.34,43.31,43.32,16000.0,27.2935,27.3061,27.2872,27.2935,16000.0
2014-08-18 14:40:00,43.31,43.32,43.3,43.32,20500.0,27.2872,27.2935,27.2809,27.2935,20500.0
2014-08-18 14:45:00,43.32,43.33,43.29,43.3,15700.0,27.2935,27.2998,27.2746,27.2809,15700.0
2014-08-18 14:50:00,43.3,43.32,43.28,43.29,32400.0,27.2809,27.2935,27.2683,27.2746,32400.0
2014-08-18 14:55:00,43.29,43.33,43.29,43.3,77000.0,27.2746,27.2998,27.2746,27.2809,77000.0
2014-08-18 15:00:00,43.31,43.33,43.3,43.33,24400.0,27.2872,27.2998,27.2809,27.2998,24400.0
2014-08-18 15:05:00,43.33,43.36,43.32,43.36,33600.0,27.2998,27.3187,27.2935,27.3187,33600.0
2014-08-18 15:10:00,43.36,43.36,43.34,43.36,34200.0,27.3187,27.3187,27.3061,27.3187,34200.0
2014-08-18 15:15:00,43.36,43.39,43.34,43.39,39800.0,27.3187,27.3376,27.3061,27.3376,39800.0
2014-08-18 15:20:00,43.39,43.39,43.35,43.35,20400.0,27.3376,27.3376,27.3124,27.3124,20400.0
2014-08-18 15:25:00,43.36,43.37,43.34,43.36,29200.0,27.3187,27.325,27.3061,27.3187,29200.0
2014-08-18 15:30:00,43.36,43.36,43.33,43.35,46400.0,27.3187,27.3187,27.2998,27.3124,46400.0
2014-08-18 15:35:00,43.35,43.35,43.33,43.34,30400.0,27.3124,27.3124,27.2998,27.3061,30400.0
2014-08-18 15:40:00,43.34,43.36,43.33,43.34,45600.0,27.3061,27.3187,27.2998,27.3061,45600.0
2014-08-18 15:45:00,43.34,43.38,43.34,43.37,59100.0,27.3061,27.3313,27.3061,27.325,59100.0
2014-08-18 15:50:00,43.37,45.36,43.34,43.35,62900.0,27.325,28.5788,27.3061,27.3124,62900.0
2014-08-18 15:55:00,43.35,43.37,43.35,43.37,131500.0,27.3124,27.325,27.3124,27.325,131500.0
2014-08-19 09:30:00,43.55,43.55,43.35,43.52,98900.0,27.4384,27.4384,27.3124,27.4195,98900.0
2014-08-19 09:35:00,43.53,43.58,43.44,43.46,33700.0,27.4258,27.4573,27.3691,27.3817,33700.0
2014-08-19 09:40:00,43.44,43.45,43.38,43.43,24400.0,27.3691,27.3754,27.3313,27.3628,24400.0
2014-08-19 09:45:00,43.42,43.42,43.36,43.41,18700.0,27.3565,27.3565,27.3187,27.3502,18700.0
2014-08-19 09:50:00,43.4,43.45,43.37,43.44,18600.0,27.3439,27.3754,27.325,27.3691,18600.0
2014-08-19 09:55:00,43.44,43.48,43.44,43.45,14600.0,27.3691,27.3943,27.3691,27.3754,14600.0
2014-08-19 10:00:00,43.45,43.51,43.45,43.46,24800.0,27.3754,27.4132,27.3754,27.3817,24800.0
2014-08-19 10:05:00,43.46,43.52,43.44,43.5,48400.0,27.3817,27.4195,27.3691,27.4069,48400.0
2014-08-19 10:10:00,43.5,43.58,43.5,43.57,28900.0,27.4069,27.4573,27.4069,27.451,28900.0
2014-08-19 10:15:00,43.56,43.57,43.51,43.51,25600.0,27.4447,27.451,27.4132,27.4132,25600.0
2014-08-19 10:20:00,43.51,43.56,43.51,43.55,15600.0,27.4132,27.4447,27.4132,27.4384,15600.0
2014-08-19 10:25:00,43.54,43.55,43.51,43.51,21500.0,27.4321,27.4384,27.4132,27.4132,21500.0
2014-08-19 10:30:00,43.51,43.54,43.48,43.48,10700.0,27.4132,27.4321,27.3943,27.3943,10700.0
2014-08-19 10:35:00,43.48,43.56,43.48,43.56,16100.0,27.3943,27.4447,27.3943,27.4447,16100.0
2014-08-19 10:40:00,43.56,43.61,43.56,43.59,23700.0,27.4447,27.4762,27.4447,27.4636,23700.0
2014-08-19 10:45:00,43.59,43.6,43.57,43.6,29200.0,27.4636,27.4699,27.451,27.4699,29200.0
2014-08-19 10:50:00,43.6,43.66,43.59,43.64,32200.0,27.4699,27.5077,27.4636,27.4951,32200.0
2014-08-19 10:55:00,43.64,43.67,43.63,43.65,18900.0,27.4951,27.514,27.4888,27.5014,18900.0
2014-08-19 11:00:00,43.66,43.68,43.65,43.67,23800.0,27.5077,27.5203,27.5014,27.514,23800.0
2014-08-19 11:05:00,43.67,43.74,43.67,43.72,30400.0,27.514,27.5581,27.514,27.5455,30400.0
2014-08-19 11:10:00,43.72,43.74,43.71,43.73,22000.0,27.5455,27.5581,27.5392,27.5518,22000.0
2014-08-19 11:15:00,43.72,43.74,43.72,43.73,13600.0,27.5455,27.5581,27.5455,27.5518,13600.0
2014-08-19 11:20:00,43.74,43.77,43.73,43.77,23100.0,27.5581,27.577,27.5518,27.577,23100.0
2014-08-19 11:25:00,43.77,43.79,43.74,43.77,28300.0,27.577,27.5896,27.5581,27.577,28300.0
2014-08-19 11:30:00,43.77,43.79,43.75,43.78,29300.0,27.577,27.5896,27.5644,27.5833,29300.0
2014-08-19 11:35:00,43.78,43.8,43.69,43.7,74000.0,27.5833,27.5959,27.5266,27.5329,74000.0
2014-08-19 11:40:00,43.7,43.75,43.68,43.73,27800.0,27.5329,27.5644,27.5203,27.5518,27800.0
2014-08-19 11:45:00,43.74,43.74,43.68,43.7,18600.0,27.5581,27.5581,27.5203,27.5329,18600.0
2014-08-19 11:50:00,43.7,43.72,43.67,43.72,17200.0,27.5329,27.5455,27.514,27.5455,17200.0
2014-08-19 11:55:00,43.72,43.77,43.71,43.77,13300.0,27.5455,27.577,27.5392,27.577,13300.0
2014-08-19 12:00:00,43.76,43.79,43.75,43.77,31600.0,27.5707,27.5896,27.5644,27.577,31600.0
2014-08-19 12:05:00,43.77,43.78,43.72,43.73,23100.0,27.577,27.5833,27.5455,27.5518,23100.0
2014-08-19 12:10:00,43.73,43.73,43.69,43.71,16100.0,27.5518,27.5518,27.5266,27.5392,16100.0
2014-08-19 12:15:00,43.7,43.72,43.7,43.71,22900.0,27.5329,27.5455,27.5329,27.5392,22900.0
2014-08-19 12:20:00,43.71,43.72,43.68,43.69,16400.0,27.5392,27.5455,27.5203,27.5266,16400.0
2014-08-19 12:25:00,43.7,43.75,43.69,43.73,14900.0,27.5329,27.5644,27.5266,27.5518,14900.0
2014-08-19 12:30:00,43.74,43.75,43.69,43.7,21500.0,27.5581,27.5644,27.5266,27.5329,21500.0
2014-08-19 12:35:00,43.7,43.71,43.69,43.71,13900.0,27.5329,27.5392,27.5266,27.5392,13900.0
2014-08-19 12:40:00,43.71,43.71,43.69,43.71,7900.0,27.5392,27.5392,27.5266,27.5392,7900.0
2014-08-19 12:45:00,43.72,43.74,43.71,43.74,13200.0,27.5455,27.5581,27.5392,27.5581,13200.0
2014-08-19 12:50:00,43.74,43.76,43.72,43.76,8700.0,27.5581,27.5707,27.5455,27.5707,8700.0
2014-08-19 12:55:00,43.77,43.79,43.76,43.78,18400.0,27.577,27.5896,27.5707,27.5833,18400.0
2014-08-19 13:00:00,43.78,43.78,43.76,43.77,11300.0,27.5833,27.5833,27.5707,27.577,11300.0
2014-08-19 13:05:00,43.77,43.78,43.76,43.78,13500.0,27.577,27.5833,27.5707,27.5833,13500.0
2014-08-19 13:10:00,43.77,43.79,43.75,43.77,38400.0,27.577,27.5896,27.5644,27.577,38400.0
2014-08-19 13:15:00,43.77,43.77,43.7,43.72,74500.0,27.577,27.577,27.5329,27.5455,74500.0
2014-08-19 13:20:00,43.72,43.73,43.7,43.71,16100.0,27.5455,27.5518,27.5329,27.5392,16100.0
2014-08-19 13:25:00,43.7,43.72,43.7,43.71,13200.0,27.5329,27.5455,27.5329,27.5392,13200.0
2014-08-19 13:30:00,43.72,43.74,43.7,43.74,36500.0,27.5455,27.5581,27.5329,27.5581,36500.0
2014-08-19 13:35:00,43.74,43.75,43.7,43.71,8000.0,27.5581,27.5644,27.5329,27.5392,8000.0
2014-08-19 13:40:00,43.71,43.73,43.7,43.7,19100.0,27.5392,27.5518,27.5329,27.5329,19100.0
2014-08-19 13:45:00,43.71,43.71,43.69,43.71,35900.0,27.5392,27.5392,27.5266,27.5392,35900.0
2014-08-19 13:50:00,43.71,43.72,43.7,43.72,18600.0,27.5392,27.5455,27.5329,27.5455,18600.0
2014-08-19 13:55:00,43.71,43.72,43.68,43.7,62800.0,27.5392,27.5455,27.5203,27.5329,62800.0
2014-08-19 14:00:00,43.7,43.74,43.69,43.74,19400.0,27.5329,27.5581,27.5266,27.5581,19400.0
2014-08-19 14:05:00,43.74,43.75,43.72,43.75,16900.0,27.5581,27.5644,27.5455,27.5644,16900.0
2014-08-19 14:10:00,43.75,43.77,43.74,43.77,17500.0,27.5644,27.577,27.5581,27.577,17500.0
2014-08-19 14:15:00,43.77,43.78,43.74,43.77,27300.0,27.577,27.5833,27.5581,27.577,27300.0
2014-08-19 14:20:00,43.78,43.79,43.71,43.73,42400.0,27.5833,27.5896,27.5392,27.5518,42400.0
2014-08-19 14:25:00,43.73,43.76,43.72,43.75,41500.0,27.5518,27.5707,27.5455,27.5644,41500.0
2014-08-19 14:30:00,43.75,43.76,43.72,43.75,21600.0,27.5644,27.5707,27.5455,27.5644,21600.0
2014-08-19 14:35:00,43.75,43.75,43.72,43.73,23200.0,27.5644,27.5644,27.5455,27.5518,23200.0
2014-08-19 14:40:00,43.73,43.75,43.72,43.75,11100.0,27.5518,27.5644,27.5455,27.5644,11100.0
2014-08-19 14:45:00,43.74,43.75,43.73,43.74,20500.0,27.5581,27.5644,27.5518,27.5581,20500.0
2014-08-19 14:50:00,43.74,43.75,43.72,43.72,13800.0,27.5581,27.5644,27.5455,27.5455,13800.0
2014-08-19 14:55:00,43.73,43.75,43.72,43.74,23400.0,27.5518,27.5644,27.5455,27.5581,23400.0
2014-08-19 15:00:00,43.75,43.76,43.73,43.75,66800.0,27.5644,27.5707,27.5518,27.5644,66800.0
2014-08-19 15:05:00,43.74,43.75,43.72,43.73,29900.0,27.5581,27.5644,27.5455,27.5518,29900.0
2014-08-19 15:10:00,43.73,43.75,43.72,43.74,15800.0,27.5518,27.5644,27.5455,27.5581,15800.0
2014-08-19 15:15:00,43.75,43.75,43.72,43.72,30100.0,27.5644,27.5644,27.5455,27.5455,30100.0
2014-08-19 15:20:00,43.72,43.73,43.7,43.71,22900.0,27.5455,27.5518,27.5329,27.5392,22900.0
2014-08-19 15:25:00,43.71,43.72,43.7,43.71,17600.0,27.5392,27.5455,27.5329,27.5392,17600.0
2014-08-19 15:30:00,43.7,43.72,43.7,43.71,22300.0,27.5329,27.5455,27.5329,27.5392,22300.0
2014-08-19 15:35:00,43.72,43.73,43.71,43.73,30800.0,27.5455,27.5518,27.5392,27.5518,30800.0
2014-08-19 15:40:00,43.73,43.75,43.72,43.75,29600.0,27.5518,27.5644,27.5455,27.5644,29600.0
2014-08-19 15:45:00,43.75,43.78,43.75,43.78,46600.0,27.5644,27.5833,27.5644,27.5833,46600.0
2014-08-19 15:50:00,43.78,43.79,43.77,43.79,65100.0,27.5833,27.5896,27.577,27.5896,65100.0
2014-08-19 15:55:00,43.79,43.81,43.78,43.79,159900.0,27.5896,27.6022,27.5833,27.5896,159900.0
2014-08-20 09:30:00,43.57,43.72,43.55,43.69,92900.0,27.451,27.5455,27.4384,27.5266,92900.0
2014-08-20 09:35:00,43.69,43.76,43.64,43.64,38000.0,27.5266,27.5707,27.4951,27.4951,38000.0
2014-08-20 09:40:00,43.64,43.69,43.62,43.64,23500.0,27.4951,27.5266,27.4825,27.4951,23500.0
2014-08-20 09:45:00,43.64,43.69,43.63,43.65,27100.0,27.4951,27.5266,27.4888,27.5014,27100.0
2014-08-20 09:50:00,43.66,43.69,43.64,43.66,10800.0,27.5077,27.5266,27.4951,27.5077,10800.0
2014-08-20 09:55:00,43.65,43.65,43.59,43.6,20700.0,27.5014,27.5014,27.4636,27.4699,20700.0
2014-08-20 10:00:00,43.61,43.63,43.59,43.62,36100.0,27.4762,27.4888,27.4636,27.4825,36100.0
2014-08-20 10:05:00,43.63,43.68,43.63,43.65,54600.0,27.4888,27.5203,27.4888,27.5014,54600.0
2014-08-20 10:10:00,43.65,43.68,43.63,43.67,37900.0,27.5014,27.5203,27.4888,27.514,37900.0
2014-08-20 10:15:00,43.68,43.72,43.67,43.72,22700.0,27.5203,27.5455,27.514,27.5455,22700.0
2014-08-20 10:20:00,43.72,43.78,43.7,43.77,23400.0,27.5455,27.5833,27.5329,27.577,23400.0
2014-08-20 10:25:00,43.77,43.79,43.75,43.78,17100.0,27.577,27.5896,27.5644,27.5833,17100.0
2014-08-20 10:30:00,43.78,43.8,43.75,43.76,28600.0,27.5833,27.5959,27.5644,27.5707,28600.0
2014-08-20 10:35:00,43.77,43.77,43.75,43.76,16100.0,27.577,27.577,27.5644,27.5707,16100.0
2014-08-20 10:40:00,43.77,43.77,43.71,43.71,31600.0,27.577,27.577,27.5392,27.5392,31600.0
2014-08-20 10:45:00,43.72,43.72,43.69,43.7,33000.0,27.5455,27.5455,27.5266,27.5329,33000.0
2014-08-20 10:50:00,43.7,43.74,43.68,43.74,18900.0,27.5329,27.5581,27.5203,27.5581,18900.0
2014-08-20 10:55:00,43.74,43.75,43.73,43.74,10400.0,27.5581,27.5644,27.5518,27.5581,10400.0
2014-08-20 11:00:00,43.74,43.78,43.74,43.78,9400.0,27.5581,27.5833,27.5581,27.5833,9400.0
2014-08-20 11:05:00,43.78,43.79,43.76,43.77,13500.0,27.5833,27.5896,27.5707,27.577,13500.0
2014-08-20 11:10:00,43.77,43.79,43.77,43.77,16900.0,27.577,27.5896,27.577,27.577,16900.0
2014-08-20 11:15:00,43.77,43.78,43.73,43.74,20300.0,27.577,27.5833,27.5518,27.5581,20300.0
2014-08-20 11:20:00,43.74,43.75,43.73,43.75,17800.0,27.5581,27.5644,27.5518,27.5644,17800.0
2014-08-20 11:25:00,43.76,43.79,43.73,43.73,35400.0,27.5707,27.5896,27.5518,27.5518,35400.0
2014-08-20 11:30:00,43.74,43.77,43.74,43.75,11300.0,27.5581,27.577,27.5581,27.5644,11300.0
2014-08-20 11:35:00,43.75,43.77,43.73,43.73,12300.0,27.5644,27.577,27.5518,27.5518,12300.0
2014-08-20 11:40:00,43.73,43.74,43.7,43.7,18100.0,27.5518,27.5581,27.5329,27.5329,18100.0
2014-08-20 11:45:00,43.7,43.71,43.69,43.71,13000.0,27.5329,27.5392,27.5266,27.5392,13000.0
2014-08-20 11:50:00,43.7,43.71,43.67,43.68,15800.0,27.5329,27.5392,27.514,27.5203,15800.0
2014-08-20 11:55:00,43.68,43.71,43.68,43.71,10300.0,27.5203,27.5392,27.5203,27.5392,10300.0
2014-08-20 12:00:00,43.71,43.71,43.69,43.7,11500.0,27.5392,27.5392,27.5266,27.5329,11500.0
2014-08-20 12:05:00,43.7,43.73,43.69,43.72,27800.0,27.5329,27.5518,27.5266,27.5455,27800.0
2014-08-20 12:10:00,43.71,43.72,43.69,43.7,17300.0,27.5392,27.5455,27.5266,27.5329,17300.0
2014-08-20 12:15:00,43.69,43.72,43.68,43.69,20200.0,27.5266,27.5455,27.5203,27.5266,20200.0
2014-08-20 12:20:00,43.69,43.72,43.69,43.71,11600.0,27.5266,27.5455,27.5266,27.5392,11600.0
2014-08-20 12:25:00,43.71,43.71,43.68,43.71,11700.0,27.5392,27.5392,27.5203,27.5392,11700.0
2014-08-20 12:30:00,43.7,43.7,43.69,43.7,6900.0,27.5329,27.5329,27.5266,27.5329,6900.0
2014-08-20 12:35:00,43.7,43.71,43.67,43.7,16500.0,27.5329,27.5392,27.514,27.5329,16500.0
2014-08-20 12:40:00,43.7,43.7,43.67,43.68,16300.0,27.5329,27.5329,27.514,27.5203,16300.0
2014-08-20 12:45:00,43.68,43.68,43.66,43.66,20600.0,27.5203,27.5203,27.5077,27.5077,20600.0
2014-08-20 12:50:00,43.67,43.68,43.64,43.65,15000.0,27.514,27.5203,27.4951,27.5014,15000.0
2014-08-20 12:55:00,43.66,43.68,43.66,43.66,5600.0,27.5077,27.5203,27.5077,27.5077,5600.0
2014-08-20 13:00:00,43.67,43.68,43.64,43.64,10400.0,27.514,27.5203,27.4951,27.4951,10400.0
2014-08-20 13:05:00,43.65,43.67,43.64,43.66,8200.0,27.5014,27.514,27.4951,27.5077,8200.0
2014-08-20 13:10:00,43.66,43.67,43.65,43.66,12800.0,27.5077,27.514,27.5014,27.5077,12800.0
2014-08-20 13:15:00,43.65,43.7,43.65,43.69,18200.0,27.5014,27.5329,27.5014,27.5266,18200.0
2014-08-20 13:20:00,43.69,43.73,43.69,43.71,14300.0,27.5266,27.5518,27.5266,27.5392,14300.0
2014-08-20 13:25:00,43.72,43.73,43.7,43.72,13500.0,27.5455,27.5518,27.5329,27.5455,13500.0
2014-08-20 13:30:00,43.71,43.74,43.7,43.74,11100.0,27.5392,27.5581,27.5329,27.5581,11100.0
2014-08-20 13:35:00,43.73,43.74,43.71,43.73,10200.0,27.5518,27.5581,27.5392,27.5518,10200.0
2014-08-20 13:40:00,43.73,43.76,43.72,43.75,9300.0,27.5518,27.5707,27.5455,27.5644,9300.0
2014-08-20 13:45:00,43.75,43.75,43.72,43.73,7300.0,27.5644,27.5644,27.5455,27.5518,7300.0
2014-08-20 13:50:00,43.73,43.75,43.72,43.74,15300.0,27.5518,27.5644,27.5455,27.5581,15300.0
2014-08-20 13:55:00,43.73,43.76,43.73,43.74,12800.0,27.5518,27.5707,27.5518,27.5581,12800.0
2014-08-20 14:00:00,43.74,43.74,43.63,43.63,45500.0,27.5581,27.5581,27.4888,27.4888,45500.0
2014-08-20 14:05:00,43.62,43.65,43.6,43.6,25500.0,27.4825,27.5014,27.4699,27.4699,25500.0
2014-08-20 14:10:00,43.61,43.64,43.56,43.56,22300.0,27.4762,27.4951,27.4447,27.4447,22300.0
2014-08-20 14:15:00,43.56,43.62,43.55,43.6,24400.0,27.4447,27.4825,27.4384,27.4699,24400.0
2014-08-20 14:20:00,43.61,43.63,43.56,43.56,56400.0,27.4762,27.4888,27.4447,27.4447,56400.0
2014-08-20 14:25:00,43.57,43.6,43.55,43.57,46400.0,27.451,27.4699,27.4384,27.451,46400.0
2014-08-20 14:30:00,43.57,43.64,43.57,43.64,22000.0,27.451,27.4951,27.451,27.4951,22000.0
2014-08-20 14:35:00,43.63,43.68,43.63,43.67,17800.0,27.4888,27.5203,27.4888,27.514,17800.0
2014-08-20 14:40:00,43.66,43.67,43.64,43.67,19400.0,27.5077,27.514,27.4951,27.514,19400.0
2014-08-20 14:45:00,43.66,43.71,43.66,43.7,15900.0,27.5077,27.5392,27.5077,27.5329,15900.0
2014-08-20 14:50:00,43.7,43.73,43.68,43.72,29100.0,27.5329,27.5518,27.5203,27.5455,29100.0
2014-08-20 14:55:00,43.72,43.75,43.71,43.74,19500.0,27.5455,27.5644,27.5392,27.5581,19500.0
2014-08-20 15:00:00,43.74,43.77,43.73,43.76,16600.0,27.5581,27.577,27.5518,27.5707,16600.0
2014-08-20 15:05:00,43.75,43.78,43.74,43.77,25600.0,27.5644,27.5833,27.5581,27.577,25600.0
2014-08-20 15:10:00,43.77,43.79,43.75,43.75,35200.0,27.577,27.5896,27.5644,27.5644,35200.0
2014-08-20 15:15:00,43.75,43.76,43.73,43.75,20500.0,27.5644,27.5707,27.5518,27.5644,20500.0
2014-08-20 15:20:00,43.75,43.78,43.72,43.74,30400.0,27.5644,27.5833,27.5455,27.5581,30400.0
2014-08-20 15:25:00,43.74,43.75,43.72,43.75,22600.0,27.5581,27.5644,27.5455,27.5644,22600.0
2014-08-20 15:30:00,43.74,43.77,43.74,43.77,24900.0,27.5581,27.577,27.5581,27.577,24900.0
2014-08-20 15:35:00,43.77,43.81,43.76,43.81,46500.0,27.577,27.6022,27.5707,27.6022,46500.0
2014-08-20 15:40:00,43.81,43.84,43.8,43.82,54500.0,27.6022,27.6211,27.5959,27.6085,54500.0
2014-08-20 15:45:00,43.83,43.84,43.82,43.84,78100.0,27.6148,27.6211,27.6085,27.6211,78100.0
2014-08-20 15:50:00,43.83,43.84,43.83,43.84,42900.0,27.6148,27.6211,27.6148,27.6211,42900.0
2014-08-20 15:55:00,43.83,43.84,43.8,43.8,158400.0,27.6148,27.6211,27.5959,27.5959,158400.0
2014-08-21 09:30:00,43.89,43.95,43.81,43.89,67300.0,27.6526,27.6904,27.6022,27.6526,67300.0
2014-08-21 09:35:00,43.89,44.0,43.89,43.99,73400.0,27.6526,27.7219,27.6526,27.7156,73400.0
2014-08-21 09:40:00,43.99,44.11,43.99,44.08,116000.0,27.7156,27.7912,27.7156,27.7723,116000.0
2014-08-21 09:45:00,44.1,44.14,44.07,44.12,33200.0,27.7849,27.8101,27.766,27.7975,33200.0
2014-08-21 09:50:00,44.12,44.14,44.09,44.11,18300.0,27.7975,27.8101,27.7786,27.7912,18300.0
2014-08-21 09:55:00,44.11,44.11,44.04,44.05,25400.0,27.7912,27.7912,27.7471,27.7534,25400.0
2014-08-21 10:00:00,44.05,44.08,43.97,44.05,109200.0,27.7534,27.7723,27.703,27.7534,109200.0
2014-08-21 10:05:00,44.05,44.07,44.02,44.03,52000.0,27.7534,27.766,27.7345,27.7408,52000.0
2014-08-21 10:10:00,44.03,44.03,43.93,43.95,100000.0,27.7408,27.7408,27.6778,27.6904,100000.0
2014-08-21 10:15:00,43.95,43.99,43.91,43.99,95800.0,27.6904,27.7156,27.6652,27.7156,95800.0
2014-08-21 10:20:00,43.99,43.99,43.92,43.94,101000.0,27.7156,27.7156,27.6715,27.6841,101000.0
2014-08-21 10:25:00,43.94,43.98,43.91,43.91,28700.0,27.6841,27.7093,27.6652,27.6652,28700.0
2014-08-21 10:30:00,43.91,43.92,43.81,43.87,29400.0,27.6652,27.6715,27.6022,27.64,29400.0
2014-08-21 10:35:00,43.87,44.01,43.87,44.01,46600.0,27.64,27.7282,27.64,27.7282,46600.0
2014-08-21 10:40:00,44.0,44.04,43.97,44.02,44100.0,27.7219,27.7471,27.703,27.7345,44100.0
2014-08-21 10:45:00,44.02,44.03,43.96,43.98,24900.0,27.7345,27.7408,27.6967,27.7093,24900.0
2014-08-21 10:50:00,43.98,44.04,43.97,44.02,25600.0,27.7093,27.7471,27.703,27.7345,25600.0
2014-08-21 10:55:00,44.02,44.08,44.02,44.05,40600.0,27.7345,27.7723,27.7345,27.7534,40600.0
2014-08-21 11:00:00,44.04,44.06,44.03,44.03,19500.0,27.7471,27.7597,27.7408,27.7408,19500.0
2014-08-21 11:05:00,44.04,44.06,43.95,43.99,33900.0,27.7471,27.7597,27.6904,27.7156,33900.0
2014-08-21 11:10:00,43.99,44.0,43.94,43.94,14400.0,27.7156,27.7219,27.6841,27.6841,14400.0
2014-08-21 11:15:00,43.94,43.97,43.94,43.94,13100.0,27.6841,27.703,27.6841,27.6841,13100.0
2014-08-21 11:20:00,43.93,43.99,43.93,43.97,16200.0,27.6778,27.7156,27.6778,27.703,16200.0
2014-08-21 11:25:00,43.97,43.99,43.95,43.96,27700.0,27.703,27.7156,27.6904,27.6967,27700.0
2014-08-21 11:30:00,43.96,43.96,43.92,43.95,15600.0,27.6967,27.6967,27.6715,27.6904,15600.0
2014-08-21 11:35:00,43.96,43.98,43.96,43.97,16100.0,27.6967,27.7093,27.6967,27.703,16100.0
2014-08-21 11:40:00,43.98,43.99,43.96,43.96,11800.0,27.7093,27.7156,27.6967,27.6967,11800.0
2014-08-21 11:45:00,43.96,43.96,43.91,43.91,51600.0,27.6967,27.6967,27.6652,27.6652,51600.0
2014-08-21 11:50:00,43.92,43.94,43.9,43.93,15800.0,27.6715,27.6841,27.6589,27.6778,15800.0
2014-08-21 11:55:00,43.92,43.94,43.9,43.92,17800.0,27.6715,27.6841,27.6589,27.6715,17800.0
2014-08-21 12:00:00,43.92,44.0,43.91,43.97,20600.0,27.6715,27.7219,27.6652,27.703,20600.0
2014-08-21 12:05:00,43.97,43.97,43.89,43.89,28000.0,27.703,27.703,27.6526,27.6526,28000.0
2014-08-21 12:10:00,43.89,43.9,43.84,43.84,19100.0,27.6526,27.6589,27.6211,27.6211,19100.0
2014-08-21 12:15:00,43.84,43.86,43.82,43.83,13600.0,27.6211,27.6337,27.6085,27.6148,13600.0
2014-08-21 12:20:00,43.82,43.83,43.8,43.82,22100.0,27.6085,27.6148,27.5959,27.6085,22100.0
2014-08-21 12:25:00,43.82,43.85,43.8,43.83,39000.0,27.6085,27.6274,27.5959,27.6148,39000.0
2014-08-21 12:30:00,43.84,43.88,43.83,43.86,22100.0,27.6211,27.6463,27.6148,27.6337,22100.0
2014-08-21 12:35:00,43.86,43.91,43.85,43.9,20900.0,27.6337,27.6652,27.6274,27.6589,20900.0
2014-08-21 12:40:00,43.9,43.92,43.89,43.9,20700.0,27.6589,27.6715,27.6526,27.6589,20700.0
2014-08-21 12:45:00,43.9,43.91,43.86,43.88,15500.0,27.6589,27.6652,27.6337,27.6463,15500.0
2014-08-21 12:50:00,43.87,43.87,43.84,43.87,12600.0,27.64,27.64,27.6211,27.64,12600.0
2014-08-21 12:55:00,43.86,43.88,43.85,43.85,18400.0,27.6337,27.6463,27.6274,27.6274,18400.0
2014-08-21 13:00:00,43.85,43.85,43.83,43.84,12100.0,27.6274,27.6274,27.6148,27.6211,12100.0
2014-08-21 13:05:00,43.85,43.87,43.83,43.84,9400.0,27.6274,27.64,27.6148,27.6211,9400.0
2014-08-21 13:10:00,43.84,43.89,43.84,43.89,20000.0,27.6211,27.6526,27.6211,27.6526,20000.0
2014-08-21 13:15:00,43.89,43.91,43.87,43.89,19400.0,27.6526,27.6652,27.64,27.6526,19400.0
2014-08-21 13:20:00,43.9,43.94,43.87,43.91,112600.0,27.6589,27.6841,27.64,27.6652,112600.0
2014-08-21 13:25:00,43.9,43.91,43.88,43.88,21800.0,27.6589,27.6652,27.6463,27.6463,21800.0
2014-08-21 13:30:00,43.88,43.88,43.86,43.86,47700.0,27.6463,27.6463,27.6337,27.6337,47700.0
2014-08-21 13:35:00,43.86,43.88,43.84,43.86,11000.0,27.6337,27.6463,27.6211,27.6337,11000.0
2014-08-21 13:40:00,43.86,43.88,43.85,43.86,12100.0,27.6337,27.6463,27.6274,27.6337,12100.0
2014-08-21 13:45:00,43.87,43.9,43.87,43.9,7500.0,27.64,27.6589,27.64,27.6589,7500.0
2014-08-21 13:50:00,43.9,43.92,43.86,43.91,17500.0,27.6589,27.6715,27.6337,27.6652,17500.0
2014-08-21 13:55:00,43.91,43.92,43.87,43.92,14500.0,27.6652,27.6715,27.64,27.6715,14500.0
2014-08-21 14:00:00,43.92,43.92,43.89,43.9,21800.0,27.6715,27.6715,27.6526,27.6589,21800.0
2014-08-21 14:05:00,43.91,43.92,43.88,43.88,22600.0,27.6652,27.6715,27.6463,27.6463,22600.0
2014-08-21 14:10:00,43.88,43.9,43.87,43.88,19900.0,27.6463,27.6589,27.64,27.6463,19900.0
2014-08-21 14:15:00,43.89,43.9,43.88,43.89,11000.0,27.6526,27.6589,27.6463,27.6526,11000.0
2014-08-21 14:20:00,43.89,43.91,43.86,43.88,19900.0,27.6526,27.6652,27.6337,27.6463,19900.0
2014-08-21 14:25:00,43.87,43.89,43.87,43.87,9800.0,27.64,27.6526,27.64,27.64,9800.0
2014-08-21 14:30:00,43.87,43.88,43.84,43.86,10000.0,27.64,27.6463,27.6211,27.6337,10000.0
2014-08-21 14:35:00,43.86,43.86,43.84,43.85,19800.0,27.6337,27.6337,27.6211,27.6274,19800.0
2014-08-21 14:40:00,43.84,43.86,43.8,43.8,27600.0,27.6211,27.6337,27.5959,27.5959,27600.0
2014-08-21 14:45:00,43.82,43.83,43.81,43.81,13800.0,27.6085,27.6148,27.6022,27.6022,13800.0
2014-08-21 14:50:00,43.82,43.86,43.81,43.86,29100.0,27.6085,27.6337,27.6022,27.6337,29100.0
2014-08-21 14:55:00,43.86,43.87,43.84,43.85,22000.0,27.6337,27.64,27.6211,27.6274,22000.0
2014-08-21 15:00:00,43.86,43.88,43.85,43.87,27000.0,27.6337,27.6463,27.6274,27.64,27000.0
2014-08-21 15:05:00,43.86,43.88,43.85,43.87,26000.0,27.6337,27.6463,27.6274,27.64,26000.0
2014-08-21 15:10:00,43.87,43.89,43.86,43.88,20300.0,27.64,27.6526,27.6337,27.6463,20300.0
2014-08-21 15:15:00,43.89,43.91,43.85,43.85,22200.0,27.6526,27.6652,27.6274,27.6274,22200.0
2014-08-21 15:20:00,43.85,43.87,43.84,43.86,23900.0,27.6274,27.64,27.6211,27.6337,23900.0
2014-08-21 15:25:00,43.86,43.87,43.85,43.87,23900.0,27.6337,27.64,27.6274,27.64,23900.0
2014-08-21 15:30:00,43.87,43.88,43.83,43.83,25900.0,27.64,27.6463,27.6148,27.6148,25900.0
2014-08-21 15:35:00,43.83,43.86,43.83,43.83,46000.0,27.6148,27.6337,27.6148,27.6148,46000.0
2014-08-21 15:40:00,43.83,43.87,43.83,43.87,28800.0,27.6148,27.64,27.6148,27.64,28800.0
2014-08-21 15:45:00,43.87,43.88,43.86,43.86,69600.0,27.64,27.6463,27.6337,27.6337,69600.0
2014-08-21 15:50:00,43.86,43.9,43.86,43.88,87700.0,27.6337,27.6589,27.6337,27.6463,87700.0
2014-08-21 15:55:00,43.88,43.9,43.87,43.89,160100.0,27.6463,27.6589,27.64,27.6526,160100.0
2014-08-22 09:30:00,43.82,43.96,43.8,43.92,58100.0,27.6085,27.6967,27.5959,27.6715,58100.0
2014-08-22 09:35:00,43.91,44.02,43.86,43.99,29600.0,27.6652,27.7345,27.6337,27.7156,29600.0
2014-08-22 09:40:00,43.99,44.0,43.93,43.98,22600.0,27.7156,27.7219,27.6778,27.7093,22600.0
2014-08-22 09:45:00,43.97,44.04,43.96,44.03,23700.0,27.703,27.7471,27.6967,27.7408,23700.0
2014-08-22 09:50:00,44.02,44.02,43.99,43.99,20400.0,27.7345,27.7345,27.7156,27.7156,20400.0
2014-08-22 09:55:00,43.98,43.98,43.92,43.94,24800.0,27.7093,27.7093,27.6715,27.6841,24800.0
2014-08-22 10:00:00,43.95,43.98,43.91,43.92,35700.0,27.6904,27.7093,27.6652,27.6715,35700.0
2014-08-22 10:05:00,43.93,43.95,43.83,43.83,38600.0,27.6778,27.6904,27.6148,27.6148,38600.0
2014-08-22 10:10:00,43.82,43.85,43.8,43.81,35600.0,27.6085,27.6274,27.5959,27.6022,35600.0
2014-08-22 10:15:00,43.82,43.83,43.69,43.73,61000.0,27.6085,27.6148,27.5266,27.5518,61000.0
2014-08-22 10:20:00,43.74,43.75,43.67,43.7,40300.0,27.5581,27.5644,27.514,27.5329,40300.0
2014-08-22 10:25:00,43.7,43.7,43.62,43.63,56300.0,27.5329,27.5329,27.4825,27.4888,56300.0
2014-08-22 10:30:00,43.63,43.67,43.63,43.65,30500.0,27.4888,27.514,27.4888,27.5014,30500.0
2014-08-22 10:35:00,43.65,43.66,43.55,43.59,39000.0,27.5014,27.5077,27.4384,27.4636,39000.0
2014-08-22 10:40:00,43.58,43.61,43.52,43.61,28700.0,27.4573,27.4762,27.4195,27.4762,28700.0
2014-08-22 10:45:00,43.61,43.64,43.58,43.64,41500.0,27.4762,27.4951,27.4573,27.4951,41500.0
2014-08-22 10:50:00,43.64,43.65,43.6,43.62,20400.0,27.4951,27.5014,27.4699,27.4825,20400.0
2014-08-22 10:55:00,43.62,43.63,43.56,43.58,20200.0,27.4825,27.4888,27.4447,27.4573,20200.0
2014-08-22 11:00:00,43.58,43.6,43.52,43.56,39000.0,27.4573,27.4699,27.4195,27.4447,39000.0
2014-08-22 11:05:00,43.56,43.59,43.51,43.57,27600.0,27.4447,27.4636,27.4132,27.451,27600.0
2014-08-22 11:10:00,43.57,43.58,43.54,43.56,24200.0,27.451,27.4573,27.4321,27.4447,24200.0
2014-08-22 11:15:00,43.57,43.57,43.52,43.54,22900.0,27.451,27.451,27.4195,27.4321,22900.0
2014-08-22 11:20:00,43.54,43.56,43.51,43.52,32200.0,27.4321,27.4447,27.4132,27.4195,32200.0
2014-08-22 11:25:00,43.53,43.56,43.5,43.56,45300.0,27.4258,27.4447,27.4069,27.4447,45300.0
2014-08-22 11:30:00,43.55,43.62,43.55,43.6,31100.0,27.4384,27.4825,27.4384,27.4699,31100.0
2014-08-22 11:35:00,43.61,43.61,43.53,43.55,37100.0,27.4762,27.4762,27.4258,27.4384,37100.0
2014-08-22 11:40:00,43.54,43.57,43.54,43.55,21600.0,27.4321,27.451,27.4321,27.4384,21600.0
2014-08-22 11:45:00,43.56,43.59,43.56,43.58,9800.0,27.4447,27.4636,27.4447,27.4573,9800.0
2014-08-22 11:50:00,43.59,43.64,43.58,43.64,20800.0,27.4636,27.4951,27.4573,27.4951,20800.0
2014-08-22 11:55:00,43.63,43.67,43.63,43.65,21300.0,27.4888,27.514,27.4888,27.5014,21300.0
2014-08-22 12:00:00,43.66,43.68,43.63,43.63,16100.0,27.5077,27.5203,27.4888,27.4888,16100.0
2014-08-22 12:05:00,43.64,43.69,43.64,43.68,43100.0,27.4951,27.5266,27.4951,27.5203,43100.0
2014-08-22 12:10:00,43.68,43.77,43.68,43.77,20900.0,27.5203,27.577,27.5203,27.577,20900.0
2014-08-22 12:15:00,43.76,43.77,43.74,43.76,14000.0,27.5707,27.577,27.5581,27.5707,14000.0
2014-08-22 12:20:00,43.76,43.79,43.76,43.79,16000.0,27.5707,27.5896,27.5707,27.5896,16000.0
2014-08-22 12:25:00,43.79,43.81,43.77,43.79,17600.0,27.5896,27.6022,27.577,27.5896,17600.0
2014-08-22 12:30:00,43.79,43.8,43.77,43.79,9300.0,27.5896,27.5959,27.577,27.5896,9300.0
2014-08-22 12:35:00,43.79,43.79,43.73,43.75,8300.0,27.5896,27.5896,27.5518,27.5644,8300.0
2014-08-22 12:40:00,43.74,43.77,43.72,43.77,10700.0,27.5581,27.577,27.5455,27.577,10700.0
2014-08-22 12:45:00,43.77,43.77,43.75,43.75,5800.0,27.577,27.577,27.5644,27.5644,5800.0
2014-08-22 12:50:00,43.76,43.76,43.73,43.75,13600.0,27.5707,27.5707,27.5518,27.5644,13600.0
2014-08-22 12:55:00,43.74,43.77,43.74,43.77,6000.0,27.5581,27.577,27.5581,27.577,6000.0
2014-08-22 13:00:00,43.77,43.81,43.77,43.79,10900.0,27.577,27.6022,27.577,27.5896,10900.0
2014-08-22 13:05:00,43.8,43.81,43.77,43.79,9700.0,27.5959,27.6022,27.577,27.5896,9700.0
2014-08-22 13:10:00,43.79,43.79,43.77,43.79,6400.0,27.5896,27.5896,27.577,27.5896,6400.0
2014-08-22 13:15:00,43.8,43.8,43.77,43.8,9200.0,27.5959,27.5959,27.577,27.5959,9200.0
2014-08-22 13:20:00,43.79,43.8,43.77,43.78,11200.0,27.5896,27.5959,27.577,27.5833,11200.0
2014-08-22 13:25:00,43.78,43.82,43.77,43.78,19500.0,27.5833,27.6085,27.577,27.5833,19500.0
2014-08-22 13:30:00,43.79,43.8,43.77,43.77,12000.0,27.5896,27.5959,27.577,27.577,12000.0
2014-08-22 13:35:00,43.77,43.81,43.77,43.79,13200.0,27.577,27.6022,27.577,27.5896,13200.0
2014-08-22 13:40:00,43.8,43.81,43.77,43.8,14200.0,27.5959,27.6022,27.577,27.5959,14200.0
2014-08-22 13:45:00,43.8,43.82,43.8,43.81,9700.0,27.5959,27.6085,27.5959,27.6022,9700.0
2014-08-22 13:50:00,43.81,43.82,43.79,43.8,13400.0,27.6022,27.6085,27.5896,27.5959,13400.0
2014-08-22 13:55:00,43.81,43.81,43.79,43.8,16100.0,27.6022,27.6022,27.5896,27.5959,16100.0
2014-08-22 14:00:00,43.81,43.81,43.78,43.79,19500.0,27.6022,27.6022,27.5833,27.5896,19500.0
2014-08-22 14:05:00,43.8,43.8,43.75,43.77,23800.0,27.5959,27.5959,27.5644,27.577,23800.0
2014-08-22 14:10:00,43.77,43.81,43.76,43.81,14200.0,27.577,27.6022,27.5707,27.6022,14200.0
2014-08-22 14:15:00,43.81,43.83,43.8,43.82,15500.0,27.6022,27.6148,27.5959,27.6085,15500.0
2014-08-22 14:20:00,43.82,43.82,43.77,43.78,21900.0,27.6085,27.6085,27.577,27.5833,21900.0
2014-08-22 14:25:00,43.79,43.8,43.75,43.75,22600.0,27.5896,27.5959,27.5644,27.5644,22600.0
2014-08-22 14:30:00,43.76,43.77,43.71,43.73,32800.0,27.5707,27.577,27.5392,27.5518,32800.0
2014-08-22 14:35:00,43.73,43.74,43.7,43.72,18900.0,27.5518,27.5581,27.5329,27.5455,18900.0
2014-08-22 14:40:00,43.72,43.75,43.69,43.73,19400.0,27.5455,27.5644,27.5266,27.5518,19400.0
2014-08-22 14:45:00,43.73,43.74,43.72,43.73,11400.0,27.5518,27.5581,27.5455,27.5518,11400.0
2014-08-22 14:50:00,43.73,43.76,43.73,43.73,16400.0,27.5518,27.5707,27.5518,27.5518,16400.0
2014-08-22 14:55:00,43.73,43.74,43.72,43.73,13900.0,27.5518,27.5581,27.5455,27.5518,13900.0
2014-08-22 15:00:00,43.73,43.73,43.69,43.71,18500.0,27.5518,27.5518,27.5266,27.5392,18500.0
2014-08-22 15:05:00,43.71,43.77,43.71,43.77,29500.0,27.5392,27.577,27.5392,27.577,29500.0
2014-08-22 15:10:00,43.77,43.79,43.76,43.78,15200.0,27.577,27.5896,27.5707,27.5833,15200.0
2014-08-22 15:15:00,43.77,43.82,43.76,43.82,20900.0,27.577,27.6085,27.5707,27.6085,20900.0
2014-08-22 15:20:00,43.81,43.81,43.78,43.79,32000.0,27.6022,27.6022,27.5833,27.5896,32000.0
2014-08-22 15:25:00,43.79,43.81,43.77,43.77,31600.0,27.5896,27.6022,27.577,27.577,31600.0
2014-08-22 15:30:00,43.78,43.78,43.73,43.75,42400.0,27.5833,27.5833,27.5518,27.5644,42400.0
2014-08-22 15:35:00,43.74,43.75,43.73,43.74,44000.0,27.5581,27.5644,27.5518,27.5581,44000.0
2014-08-22 15:40:00,43.73,43.76,43.68,43.7,61800.0,27.5518,27.5707,27.5203,27.5329,61800.0
2014-08-22 15:45:00,43.69,43.7,43.66,43.66,81400.0,27.5266,27.5329,27.5077,27.5077,81400.0
2014-08-22 15:50:00,43.67,43.67,43.65,43.65,86700.0,27.514,27.514,27.5014,27.5014,86700.0
2014-08-22 15:55:00,43.65,43.68,43.64,43.66,212400.0,27.5014,27.5203,27.4951,27.5077,212400.0
2014-08-25 09:30:00,43.8,43.92,43.72,43.75,74200.0,27.5959,27.6715,27.5455,27.5644,74200.0
2014-08-25 09:35:00,43.75,43.81,43.75,43.78,23000.0,27.5644,27.6022,27.5644,27.5833,23000.0
2014-08-25 09:40:00,43.78,43.8,43.73,43.74,20500.0,27.5833,27.5959,27.5518,27.5581,20500.0
2014-08-25 09:45:00,43.76,43.77,43.74,43.77,51200.0,27.5707,27.577,27.5581,27.577,51200.0
2014-08-25 09:50:00,43.77,43.78,43.75,43.75,22100.0,27.577,27.5833,27.5644,27.5644,22100.0
2014-08-25 09:55:00,43.76,43.79,43.75,43.77,20000.0,27.5707,27.5896,27.5644,27.577,20000.0
2014-08-25 10:00:00,43.77,43.78,43.73,43.75,27400.0,27.577,27.5833,27.5518,27.5644,27400.0
2014-08-25 10:05:00,43.75,43.77,43.73,43.76,27500.0,27.5644,27.577,27.5518,27.5707,27500.0
2014-08-25 10:10:00,43.76,43.77,43.72,43.73,26700.0,27.5707,27.577,27.5455,27.5518,26700.0
2014-08-25 10:15:00,43.73,43.76,43.72,43.76,32000.0,27.5518,27.5707,27.5455,27.5707,32000.0
2014-08-25 10:20:00,43.76,43.79,43.75,43.78,58500.0,27.5707,27.5896,27.5644,27.5833,58500.0
2014-08-25 10:25:00,43.78,43.8,43.77,43.8,16100.0,27.5833,27.5959,27.577,27.5959,16100.0
2014-08-25 10:30:00,43.8,43.82,43.78,43.8,19400.0,27.5959,27.6085,27.5833,27.5959,19400.0
2014-08-25 10:35:00,43.81,43.84,43.77,43.84,25200.0,27.6022,27.6211,27.577,27.6211,25200.0
2014-08-25 10:40:00,43.83,43.88,43.83,43.85,27200.0,27.6148,27.6463,27.6148,27.6274,27200.0
2014-08-25 10:45:00,43.85,43.91,43.85,43.9,19700.0,27.6274,27.6652,27.6274,27.6589,19700.0
2014-08-25 10:50:00,43.89,43.94,43.89,43.92,17900.0,27.6526,27.6841,27.6526,27.6715,17900.0
2014-08-25 10:55:00,43.92,43.95,43.9,43.94,18100.0,27.6715,27.6904,27.6589,27.6841,18100.0
2014-08-25 11:00:00,43.94,43.98,43.94,43.97,21300.0,27.6841,27.7093,27.6841,27.703,21300.0
2014-08-25 11:05:00,43.96,44.02,43.96,43.99,35700.0,27.6967,27.7345,27.6967,27.7156,35700.0
2014-08-25 11:10:00,44.0,44.02,44.0,44.01,20400.0,27.7219,27.7345,27.7219,27.7282,20400.0
2014-08-25 11:15:00,44.0,44.0,43.97,44.0,18400.0,27.7219,27.7219,27.703,27.7219,18400.0
2014-08-25 11:20:00,43.99,44.01,43.97,43.97,8200.0,27.7156,27.7282,27.703,27.703,8200.0
2014-08-25 11:25:00,43.97,44.0,43.96,43.99,6300.0,27.703,27.7219,27.6967,27.7156,6300.0
2014-08-25 11:30:00,43.99,44.01,43.97,44.0,16300.0,27.7156,27.7282,27.703,27.7219,16300.0
2014-08-25 11:35:00,43.99,44.0,43.95,44.0,14700.0,27.7156,27.7219,27.6904,27.7219,14700.0
2014-08-25 11:40:00,44.0,44.01,43.95,43.96,24700.0,27.7219,27.7282,27.6904,27.6967,24700.0
2014-08-25 11:45:00,43.96,43.97,43.94,43.97,12500.0,27.6967,27.703,27.6841,27.703,12500.0
2014-08-25 11:50:00,43.96,43.99,43.95,43.98,12300.0,27.6967,27.7156,27.6904,27.7093,12300.0
2014-08-25 11:55:00,43.99,44.0,43.97,43.99,9600.0,27.7156,27.7219,27.703,27.7156,9600.0
2014-08-25 12:00:00,43.99,44.0,43.96,43.99,12500.0,27.7156,27.7219,27.6967,27.7156,12500.0
2014-08-25 12:05:00,43.99,44.02,43.98,44.01,23200.0,27.7156,27.7345,27.7093,27.7282,23200.0
2014-08-25 12:10:00,44.0,44.02,43.99,44.01,15500.0,27.7219,27.7345,27.7156,27.7282,15500.0
2014-08-25 12:15:00,44.01,44.02,44.0,44.01,9000.0,27.7282,27.7345,27.7219,27.7282,9000.0
2014-08-25 12:20:00,44.01,44.01,44.0,44.01,1900.0,27.7282,27.7282,27.7219,27.7282,1900.0
2014-08-25 12:25:00,44.01,44.02,43.99,44.02,14300.0,27.7282,27.7345,27.7156,27.7345,14300.0
2014-08-25 12:30:00,44.01,44.02,43.99,44.0,8200.0,27.7282,27.7345,27.7156,27.7219,8200.0
2014-08-25 12:35:00,44.0,44.01,43.96,43.99,10000.0,27.7219,27.7282,27.6967,27.7156,10000.0
2014-08-25 12:40:00,43.99,44.0,43.97,43.98,8500.0,27.7156,27.7219,27.703,27.7093,8500.0
2014-08-25 12:45:00,43.98,43.98,43.94,43.95,10700.0,27.7093,27.7093,27.6841,27.6904,10700.0
2014-08-25 12:50:00,43.94,43.96,43.93,43.95,14500.0,27.6841,27.6967,27.6778,27.6904,14500.0
2014-08-25 12:55:00,43.94,43.95,43.93,43.95,9700.0,27.6841,27.6904,27.6778,27.6904,9700.0
2014-08-25 13:00:00,43.94,43.95,43.92,43.94,20700.0,27.6841,27.6904,27.6715,27.6841,20700.0
2014-08-25 13:05:00,43.93,43.95,43.92,43.94,30200.0,27.6778,27.6904,27.6715,27.6841,30200.0
2014-08-25 13:10:00,43.94,43.94,43.91,43.92,10100.0,27.6841,27.6841,27.6652,27.6715,10100.0
2014-08-25 13:15:00,43.93,43.93,43.89,43.89,10400.0,27.6778,27.6778,27.6526,27.6526,10400.0
2014-08-25 13:20:00,43.9,43.9,43.88,43.89,6000.0,27.6589,27.6589,27.6463,27.6526,6000.0
2014-08-25 13:25:00,43.88,43.91,43.88,43.91,8000.0,27.6463,27.6652,27.6463,27.6652,8000.0
2014-08-25 13:30:00,43.91,43.91,43.88,43.9,16800.0,27.6652,27.6652,27.6463,27.6589,16800.0
2014-08-25 13:35:00,43.91,43.92,43.89,43.92,14500.0,27.6652,27.6715,27.6526,27.6715,14500.0
2014-08-25 13:40:00,43.91,43.92,43.9,43.9,7100.0,27.6652,27.6715,27.6589,27.6589,7100.0
2014-08-25 13:45:00,43.9,43.91,43.89,43.89,5000.0,27.6589,27.6652,27.6526,27.6526,5000.0
2014-08-25 13:50:00,43.88,43.9,43.88,43.89,8300.0,27.6463,27.6589,27.6463,27.6526,8300.0
2014-08-25 13:55:00,43.89,43.93,43.89,43.91,17700.0,27.6526,27.6778,27.6526,27.6652,17700.0
2014-08-25 14:00:00,43.91,43.95,43.91,43.94,12100.0,27.6652,27.6904,27.6652,27.6841,12100.0
2014-08-25 14:05:00,43.94,43.96,43.93,43.95,10500.0,27.6841,27.6967,27.6778,27.6904,10500.0
2014-08-25 14:10:00,43.95,43.99,43.95,43.99,10200.0,27.6904,27.7156,27.6904,27.7156,10200.0
2014-08-25 14:15:00,44.0,44.0,43.97,43.97,12000.0,27.7219,27.7219,27.703,27.703,12000.0
2014-08-25 14:20:00,43.97,43.98,43.96,43.96,7500.0,27.703,27.7093,27.6967,27.6967,7500.0
2014-08-25 14:25:00,43.96,43.97,43.94,43.97,13100.0,27.6967,27.703,27.6841,27.703,13100.0
2014-08-25 14:30:00,43.96,43.96,43.93,43.96,13300.0,27.6967,27.6967,27.6778,27.6967,13300.0
2014-08-25 14:35:00,43.96,43.97,43.93,43.95,28500.0,27.6967,27.703,27.6778,27.6904,28500.0
2014-08-25 14:40:00,43.95,43.97,43.94,43.95,17600.0,27.6904,27.703,27.6841,27.6904,17600.0
2014-08-25 14:45:00,43.94,43.95,43.92,43.93,22500.0,27.6841,27.6904,27.6715,27.6778,22500.0
2014-08-25 14:50:00,43.93,43.94,43.91,43.92,24700.0,27.6778,27.6841,27.6652,27.6715,24700.0
2014-08-25 14:55:00,43.92,43.94,43.9,43.93,20900.0,27.6715,27.6841,27.6589,27.6778,20900.0
2014-08-25 15:00:00,43.94,43.95,43.89,43.91,38400.0,27.6841,27.6904,27.6526,27.6652,38400.0
2014-08-25 15:05:00,43.91,43.92,43.91,43.91,23800.0,27.6652,27.6715,27.6652,27.6652,23800.0
2014-08-25 15:10:00,43.91,43.92,43.87,43.88,24400.0,27.6652,27.6715,27.64,27.6463,24400.0
2014-08-25 15:15:00,43.87,43.89,43.87,43.88,18400.0,27.64,27.6526,27.64,27.6463,18400.0
2014-08-25 15:20:00,43.87,43.88,43.82,43.82,34600.0,27.64,27.6463,27.6085,27.6085,34600.0
2014-08-25 15:25:00,43.83,43.86,43.83,43.83,21600.0,27.6148,27.6337,27.6148,27.6148,21600.0
2014-08-25 15:30:00,43.84,43.87,43.82,43.87,26700.0,27.6211,27.64,27.6085,27.64,26700.0
2014-08-25 15:35:00,43.87,43.89,43.85,43.88,42100.0,27.64,27.6526,27.6274,27.6463,42100.0
2014-08-25 15:40:00,43.88,43.9,43.87,43.9,27900.0,27.6463,27.6589,27.64,27.6589,27900.0
2014-08-25 15:45:00,43.9,43.92,43.89,43.91,45800.0,27.6589,27.6715,27.6526,27.6652,45800.0
2014-08-25 15:50:00,43.92,43.93,43.91,43.93,34700.0,27.6715,27.6778,27.6652,27.6778,34700.0
2014-08-25 15:55:00,43.93,43.93,43.89,43.91,188400.0,27.6778,27.6778,27.6526,27.6652,188400.0
2014-08-26 09:30:00,43.99,43.99,43.81,43.91,68700.0,27.7156,27.7156,27.6022,27.6652,68700.0
2014-08-26 09:35:00,43.91,44.02,43.91,43.98,37300.0,27.6652,27.7345,27.6652,27.7093,37300.0
2014-08-26 09:40:00,43.99,44.03,43.98,44.02,25000.0,27.7156,27.7408,27.7093,27.7345,25000.0
2014-08-26 09:45:00,44.02,44.04,44.0,44.04,12700.0,27.7345,27.7471,27.7219,27.7471,12700.0
2014-08-26 09:50:00,44.05,44.08,44.02,44.03,16900.0,27.7534,27.7723,27.7345,27.7408,16900.0
2014-08-26 09:55:00,44.03,44.04,43.97,43.98,10200.0,27.7408,27.7471,27.703,27.7093,10200.0
2014-08-26 10:00:00,43.98,44.02,43.94,43.96,25900.0,27.7093,27.7345,27.6841,27.6967,25900.0
2014-08-26 10:05:00,43.94,43.94,43.89,43.91,21300.0,27.6841,27.6841,27.6526,27.6652,21300.0
2014-08-26 10:10:00,43.92,43.97,43.91,43.96,24400.0,27.6715,27.703,27.6652,27.6967,24400.0
2014-08-26 10:15:00,43.96,43.96,43.92,43.94,16000.0,27.6967,27.6967,27.6715,27.6841,16000.0
2014-08-26 10:20:00,43.94,43.94,43.91,43.93,6400.0,27.6841,27.6841,27.6652,27.6778,6400.0
2014-08-26 10:25:00,43.93,43.93,43.85,43.88,51800.0,27.6778,27.6778,27.6274,27.6463,51800.0
2014-08-26 10:30:00,43.87,43.95,43.87,43.93,27200.0,27.64,27.6904,27.64,27.6778,27200.0
2014-08-26 10:35:00,43.93,43.94,43.91,43.92,21200.0,27.6778,27.6841,27.6652,27.6715,21200.0
2014-08-26 10:40:00,43.91,43.92,43.88,43.89,18900.0,27.6652,27.6715,27.6463,27.6526,18900.0
2014-08-26 10:45:00,43.89,43.95,43.89,43.92,17300.0,27.6526,27.6904,27.6526,27.6715,17300.0
2014-08-26 10:50:00,43.92,43.92,43.88,43.9,25100.0,27.6715,27.6715,27.6463,27.6589,25100.0
2014-08-26 10:55:00,43.89,43.94,43.88,43.92,40900.0,27.6526,27.6841,27.6463,27.6715,40900.0
2014-08-26 11:00:00,43.93,43.93,43.9,43.9,43300.0,27.6778,27.6778,27.6589,27.6589,43300.0
2014-08-26 11:05:00,43.9,43.93,43.89,43.92,40900.0,27.6589,27.6778,27.6526,27.6715,40900.0
2014-08-26 11:10:00,43.92,43.94,43.89,43.94,44800.0,27.6715,27.6841,27.6526,27.6841,44800.0
2014-08-26 11:15:00,43.94,43.95,43.92,43.93,25600.0,27.6841,27.6904,27.6715,27.6778,25600.0
2014-08-26 11:20:00,43.94,43.94,43.9,43.92,18600.0,27.6841,27.6841,27.6589,27.6715,18600.0
2014-08-26 11:25:00,43.92,43.97,43.92,43.94,17100.0,27.6715,27.703,27.6715,27.6841,17100.0
2014-08-26 11:30:00,43.95,43.95,43.91,43.93,31400.0,27.6904,27.6904,27.6652,27.6778,31400.0
2014-08-26 11:35:00,43.92,43.95,43.91,43.91,18900.0,27.6715,27.6904,27.6652,27.6652,18900.0
2014-08-26 11:40:00,43.91,43.92,43.91,43.91,7600.0,27.6652,27.6715,27.6652,27.6652,7600.0
2014-08-26 11:45:00,43.91,43.91,43.85,43.85,47800.0,27.6652,27.6652,27.6274,27.6274,47800.0
2014-08-26 11:50:00,43.86,43.87,43.83,43.84,20100.0,27.6337,27.64,27.6148,27.6211,20100.0
2014-08-26 11:55:00,43.84,43.85,43.78,43.78,22600.0,27.6211,27.6274,27.5833,27.5833,22600.0
2014-08-26 12:00:00,43.79,43.81,43.77,43.8,23700.0,27.5896,27.6022,27.577,27.5959,23700.0
2014-08-26 12:05:00,43.81,43.83,43.8,43.81,19100.0,27.6022,27.6148,27.5959,27.6022,19100.0
2014-08-26 12:10:00,43.8,43.82,43.79,43.81,6600.0,27.5959,27.6085,27.5896,27.6022,6600.0
2014-08-26 12:15:00,43.82,43.82,43.79,43.8,8900.0,27.6085,27.6085,27.5896,27.5959,8900.0
2014-08-26 12:20:00,43.8,43.84,43.8,43.82,10800.0,27.5959,27.6211,27.5959,27.6085,10800.0
2014-08-26 12:25:00,43.83,43.83,43.81,43.81,11800.0,27.6148,27.6148,27.6022,27.6022,11800.0
2014-08-26 12:30:00,43.81,43.82,43.79,43.82,18100.0,27.6022,27.6085,27.5896,27.6085,18100.0
2014-08-26 12:35:00,43.82,43.84,43.81,43.84,12100.0,27.6085,27.6211,27.6022,27.6211,12100.0
2014-08-26 12:40:00,43.84,43.84,43.76,43.76,18100.0,27.6211,27.6211,27.5707,27.5707,18100.0
2014-08-26 12:45:00,43.77,43.77,43.73,43.74,16000.0,27.577,27.577,27.5518,27.5581,16000.0
2014-08-26 12:50:00,43.73,43.74,43.68,43.69,14500.0,27.5518,27.5581,27.5203,27.5266,14500.0
2014-08-26 12:55:00,43.7,43.71,43.67,43.68,8400.0,27.5329,27.5392,27.514,27.5203,8400.0
2014-08-26 13:00:00,43.69,43.69,43.65,43.65,21200.0,27.5266,27.5266,27.5014,27.5014,21200.0
2014-08-26 13:05:00,43.65,43.66,43.6,43.62,41100.0,27.5014,27.5077,27.4699,27.4825,41100.0
2014-08-26 13:10:00,43.62,43.66,43.61,43.66,20800.0,27.4825,27.5077,27.4762,27.5077,20800.0
2014-08-26 13:15:00,43.66,43.66,43.62,43.64,22100.0,27.5077,27.5077,27.4825,27.4951,22100.0
2014-08-26 13:20:00,43.63,43.66,43.63,43.66,17400.0,27.4888,27.5077,27.4888,27.5077,17400.0
2014-08-26 13:25:00,43.65,43.7,43.65,43.67,20400.0,27.5014,27.5329,27.5014,27.514,20400.0
2014-08-26 13:30:00,43.67,43.7,43.65,43.68,21500.0,27.514,27.5329,27.5014,27.5203,21500.0
2014-08-26 13:35:00,43.68,43.68,43.65,43.68,11100.0,27.5203,27.5203,27.5014,27.5203,11100.0
2014-08-26 13:40:00,43.68,43.68,43.66,43.67,7900.0,27.5203,27.5203,27.5077,27.514,7900.0
2014-08-26 13:45:00,43.66,43.7,43.65,43.68,43400.0,27.5077,27.5329,27.5014,27.5203,43400.0
2014-08-26 13:50:00,43.68,43.69,43.66,43.67,17200.0,27.5203,27.5266,27.5077,27.514,17200.0
2014-08-26 13:55:00,43.67,43.69,43.66,43.68,14700.0,27.514,27.5266,27.5077,27.5203,14700.0
2014-08-26 14:00:00,43.67,43.68,43.65,43.66,13300.0,27.514,27.5203,27.5014,27.5077,13300.0
2014-08-26 14:05:00,43.67,43.67,43.63,43.64,16500.0,27.514,27.514,27.4888,27.4951,16500.0
2014-08-26 14:10:00,43.64,43.65,43.61,43.61,19600.0,27.4951,27.5014,27.4762,27.4762,19600.0
2014-08-26 14:15:00,43.61,43.61,43.56,43.56,24700.0,27.4762,27.4762,27.4447,27.4447,24700.0
2014-08-26 14:20:00,43.56,43.56,43.51,43.53,26300.0,27.4447,27.4447,27.4132,27.4258,26300.0
2014-08-26 14:25:00,43.52,43.55,43.52,43.53,15400.0,27.4195,27.4384,27.4195,27.4258,15400.0
2014-08-26 14:30:00,43.54,43.57,43.54,43.56,19000.0,27.4321,27.451,27.4321,27.4447,19000.0
2014-08-26 14:35:00,43.56,43.56,43.55,43.56,11800.0,27.4447,27.4447,27.4384,27.4447,11800.0
2014-08-26 14:40:00,43.55,43.57,43.55,43.57,24900.0,27.4384,27.451,27.4384,27.451,24900.0
2014-08-26 14:45:00,43.57,43.59,43.56,43.59,11100.0,27.451,27.4636,27.4447,27.4636,11100.0
2014-08-26 14:50:00,43.58,43.59,43.57,43.58,12900.0,27.4573,27.4636,27.451,27.4573,12900.0
2014-08-26 14:55:00,43.58,43.58,43.55,43.56,30200.0,27.4573,27.4573,27.4384,27.4447,30200.0
2014-08-26 15:00:00,43.57,43.57,43.55,43.55,12200.0,27.451,27.451,27.4384,27.4384,12200.0
2014-08-26 15:05:00,43.55,43.57,43.53,43.54,29000.0,27.4384,27.451,27.4258,27.4321,29000.0
2014-08-26 15:10:00,43.54,43.55,43.53,43.55,10400.0,27.4321,27.4384,27.4258,27.4384,10400.0
2014-08-26 15:15:00,43.55,43.56,43.54,43.54,24900.0,27.4384,27.4447,27.4321,27.4321,24900.0
2014-08-26 15:20:00,43.54,43.55,43.54,43.55,10300.0,27.4321,27.4384,27.4321,27.4384,10300.0
2014-08-26 15:25:00,43.54,43.55,43.5,43.51,33500.0,27.4321,27.4384,27.4069,27.4132,33500.0
2014-08-26 15:30:00,43.51,43.51,43.5,43.51,10600.0,27.4132,27.4132,27.4069,27.4132,10600.0
2014-08-26 15:35:00,43.51,43.52,43.5,43.51,35200.0,27.4132,27.4195,27.4069,27.4132,35200.0
2014-08-26 15:40:00,43.51,43.52,43.5,43.52,35600.0,27.4132,27.4195,27.4069,27.4195,35600.0
2014-08-26 15:45:00,43.53,43.54,43.52,43.54,39100.0,27.4258,27.4321,27.4195,27.4321,39100.0
2014-08-26 15:50:00,43.54,43.55,43.53,43.55,42400.0,27.4321,27.4384,27.4258,27.4384,42400.0
2014-08-26 15:55:00,43.55,43.55,43.53,43.54,106600.0,27.4384,27.4384,27.4258,27.4321,106600.0
2014-08-27 09:30:00,43.54,43.67,43.54,43.62,63000.0,27.4321,27.514,27.4321,27.4825,63000.0
2014-08-27 09:35:00,43.62,43.75,43.59,43.67,54700.0,27.4825,27.5644,27.4636,27.514,54700.0
2014-08-27 09:40:00,43.66,43.7,43.61,43.66,51600.0,27.5077,27.5329,27.4762,27.5077,51600.0
2014-08-27 09:45:00,43.66,43.73,43.66,43.71,40700.0,27.5077,27.5518,27.5077,27.5392,40700.0
2014-08-27 09:50:00,43.71,43.73,43.68,43.72,18100.0,27.5392,27.5518,27.5203,27.5455,18100.0
2014-08-27 09:55:00,43.71,43.71,43.67,43.69,22700.0,27.5392,27.5392,27.514,27.5266,22700.0
2014-08-27 10:00:00,43.68,43.71,43.67,43.71,15400.0,27.5203,27.5392,27.514,27.5392,15400.0
2014-08-27 10:05:00,43.71,43.72,43.67,43.68,25000.0,27.5392,27.5455,27.514,27.5203,25000.0
2014-08-27 10:10:00,43.68,43.74,43.68,43.74,28600.0,27.5203,27.5581,27.5203,27.5581,28600.0
2014-08-27 10:15:00,43.74,43.75,43.68,43.72,34700.0,27.5581,27.5644,27.5203,27.5455,34700.0
2014-08-27 10:20:00,43.72,43.72,43.69,43.69,17600.0,27.5455,27.5455,27.5266,27.5266,17600.0
2014-08-27 10:25:00,43.69,43.71,43.66,43.67,37300.0,27.5266,27.5392,27.5077,27.514,37300.0
2014-08-27 10:30:00,43.67,43.67,43.62,43.65,29500.0,27.514,27.514,27.4825,27.5014,29500.0
2014-08-27 10:35:00,43.66,43.69,43.66,43.68,28400.0,27.5077,27.5266,27.5077,27.5203,28400.0
2014-08-27 10:40:00,43.67,43.72,43.67,43.71,20900.0,27.514,27.5455,27.514,27.5392,20900.0
2014-08-27 10:45:00,43.7,43.71,43.68,43.68,13600.0,27.5329,27.5392,27.5203,27.5203,13600.0
2014-08-27 10:50:00,43.67,43.68,43.66,43.66,13100.0,27.514,27.5203,27.5077,27.5077,13100.0
2014-08-27 10:55:00,43.66,43.67,43.64,43.65,17100.0,27.5077,27.514,27.4951,27.5014,17100.0
2014-08-27 11:00:00,43.65,43.66,43.62,43.64,18700.0,27.5014,27.5077,27.4825,27.4951,18700.0
2014-08-27 11:05:00,43.64,43.65,43.62,43.63,13600.0,27.4951,27.5014,27.4825,27.4888,13600.0
2014-08-27 11:10:00,43.63,43.65,43.62,43.64,12600.0,27.4888,27.5014,27.4825,27.4951,12600.0
2014-08-27 11:15:00,43.64,43.71,43.64,43.71,22700.0,27.4951,27.5392,27.4951,27.5392,22700.0
2014-08-27 11:20:00,43.71,43.73,43.7,43.71,11500.0,27.5392,27.5518,27.5329,27.5392,11500.0
2014-08-27 11:25:00,43.7,43.72,43.68,43.7,21400.0,27.5329,27.5455,27.5203,27.5329,21400.0
2014-08-27 11:30:00,43.71,43.74,43.7,43.73,26400.0,27.5392,27.5581,27.5329,27.5518,26400.0
2014-08-27 11:35:00,43.72,43.74,43.7,43.71,28300.0,27.5455,27.5581,27.5329,27.5392,28300.0
2014-08-27 11:40:00,43.72,43.72,43.69,43.71,23500.0,27.5455,27.5455,27.5266,27.5392,23500.0
2014-08-27 11:45:00,43.71,43.75,43.71,43.73,19500.0,27.5392,27.5644,27.5392,27.5518,19500.0
2014-08-27 11:50:00,43.72,43.73,43.69,43.72,15100.0,27.5455,27.5518,27.5266,27.5455,15100.0
2014-08-27 11:55:00,43.73,43.73,43.7,43.7,12400.0,27.5518,27.5518,27.5329,27.5329,12400.0
2014-08-27 12:00:00,43.69,43.73,43.68,43.69,23400.0,27.5266,27.5518,27.5203,27.5266,23400.0
2014-08-27 12:05:00,43.69,43.72,43.68,43.7,23400.0,27.5266,27.5455,27.5203,27.5329,23400.0
2014-08-27 12:10:00,43.7,43.73,43.69,43.73,15900.0,27.5329,27.5518,27.5266,27.5518,15900.0
2014-08-27 12:15:00,43.73,43.75,43.73,43.73,7500.0,27.5518,27.5644,27.5518,27.5518,7500.0
2014-08-27 12:20:00,43.73,43.73,43.71,43.73,6300.0,27.5518,27.5518,27.5392,27.5518,6300.0
2014-08-27 12:25:00,43.72,43.73,43.72,43.73,4300.0,27.5455,27.5518,27.5455,27.5518,4300.0
2014-08-27 12:30:00,43.72,43.73,43.69,43.7,11400.0,27.5455,27.5518,27.5266,27.5329,11400.0
2014-08-27 12:35:00,43.7,43.7,43.67,43.67,8100.0,27.5329,27.5329,27.514,27.514,8100.0
2014-08-27 12:40:00,43.68,43.7,43.68,43.69,12000.0,27.5203,27.5329,27.5203,27.5266,12000.0
2014-08-27 12:45:00,43.69,43.69,43.68,43.68,10600.0,27.5266,27.5266,27.5203,27.5203,10600.0
2014-08-27 12:50:00,43.69,43.69,43.67,43.67,2800.0,27.5266,27.5266,27.514,27.514,2800.0
2014-08-27 12:55:00,43.67,43.7,43.67,43.69,17800.0,27.514,27.5329,27.514,27.5266,17800.0
2014-08-27 13:00:00,43.69,43.7,43.69,43.7,5600.0,27.5266,27.5329,27.5266,27.5329,5600.0
2014-08-27 13:05:00,43.7,43.7,43.69,43.7,2000.0,27.5329,27.5329,27.5266,27.5329,2000.0
2014-08-27 13:10:00,43.69,43.69,43.65,43.65,9200.0,27.5266,27.5266,27.5014,27.5014,9200.0
2014-08-27 13:15:00,43.65,43.68,43.65,43.68,15000.0,27.5014,27.5203,27.5014,27.5203,15000.0
2014-08-27 13:20:00,43.68,43.68,43.64,43.64,14700.0,27.5203,27.5203,27.4951,27.4951,14700.0
2014-08-27 13:25:00,43.64,43.65,43.63,43.63,13900.0,27.4951,27.5014,27.4888,27.4888,13900.0
2014-08-27 13:30:00,43.63,43.64,43.6,43.6,14300.0,27.4888,27.4951,27.4699,27.4699,14300.0
2014-08-27 13:35:00,43.6,43.63,43.6,43.62,14200.0,27.4699,27.4888,27.4699,27.4825,14200.0
2014-08-27 13:40:00,43.62,43.62,43.6,43.61,10500.0,27.4825,27.4825,27.4699,27.4762,10500.0
2014-08-27 13:45:00,43.62,43.63,43.6,43.61,9700.0,27.4825,27.4888,27.4699,27.4762,9700.0
2014-08-27 13:50:00,43.6,43.61,43.59,43.59,12200.0,27.4699,27.4762,27.4636,27.4636,12200.0
2014-08-27 13:55:00,43.59,43.62,43.58,43.62,22000.0,27.4636,27.4825,27.4573,27.4825,22000.0
2014-08-27 14:00:00,43.62,43.65,43.61,43.63,26400.0,27.4825,27.5014,27.4762,27.4888,26400.0
2014-08-27 14:05:00,43.63,43.65,43.63,43.64,9700.0,27.4888,27.5014,27.4888,27.4951,9700.0
2014-08-27 14:10:00,43.63,43.65,43.63,43.65,9900.0,27.4888,27.5014,27.4888,27.5014,9900.0
2014-08-27 14:15:00,43.65,43.65,43.62,43.62,18400.0,27.5014,27.5014,27.4825,27.4825,18400.0
2014-08-27 14:20:00,43.62,43.63,43.61,43.61,15200.0,27.4825,27.4888,27.4762,27.4762,15200.0
2014-08-27 14:25:00,43.62,43.62,43.6,43.62,9900.0,27.4825,27.4825,27.4699,27.4825,9900.0
2014-08-27 14:30:00,43.62,43.65,43.62,43.63,14900.0,27.4825,27.5014,27.4825,27.4888,14900.0
2014-08-27 14:35:00,43.64,43.65,43.63,43.64,7400.0,27.4951,27.5014,27.4888,27.4951,7400.0
2014-08-27 14:40:00,43.65,43.65,43.63,43.65,17300.0,27.5014,27.5014,27.4888,27.5014,17300.0
2014-08-27 14:45:00,43.64,43.67,43.64,43.67,16600.0,27.4951,27.514,27.4951,27.514,16600.0
2014-08-27 14:50:00,43.67,43.67,43.65,43.66,15100.0,27.514,27.514,27.5014,27.5077,15100.0
2014-08-27 14:55:00,43.67,43.69,43.62,43.62,24700.0,27.514,27.5266,27.4825,27.4825,24700.0
2014-08-27 15:00:00,43.63,43.66,43.62,43.65,14900.0,27.4888,27.5077,27.4825,27.5014,14900.0
2014-08-27 15:05:00,43.66,43.66,43.63,43.66,23700.0,27.5077,27.5077,27.4888,27.5077,23700.0
2014-08-27 15:10:00,43.67,43.7,43.67,43.69,24000.0,27.514,27.5329,27.514,27.5266,24000.0
2014-08-27 15:15:00,43.68,43.71,43.67,43.7,19200.0,27.5203,27.5392,27.514,27.5329,19200.0
2014-08-27 15:20:00,43.69,43.71,43.69,43.71,20100.0,27.5266,27.5392,27.5266,27.5392,20100.0
2014-08-27 15:25:00,43.7,43.71,43.69,43.71,15700.0,27.5329,27.5392,27.5266,27.5392,15700.0
2014-08-27 15:30:00,43.71,43.73,43.71,43.71,27000.0,27.5392,27.5518,27.5392,27.5392,27000.0
2014-08-27 15:35:00,43.7,43.74,43.7,43.73,24700.0,27.5329,27.5581,27.5329,27.5518,24700.0
2014-08-27 15:40:00,43.74,43.78,43.73,43.76,68300.0,27.5581,27.5833,27.5518,27.5707,68300.0
2014-08-27 15:45:00,43.77,43.8,43.77,43.78,56700.0,27.577,27.5959,27.577,27.5833,56700.0
2014-08-27 15:50:00,43.79,43.82,43.78,43.82,44000.0,27.5896,27.6085,27.5833,27.6085,44000.0
2014-08-27 15:55:00,43.82,43.84,43.81,43.82,213100.0,27.6085,27.6211,27.6022,27.6085,213100.0
2014-08-28 09:30:00,43.69,43.94,43.69,43.84,80500.0,27.5266,27.6841,27.5266,27.6211,80500.0
2014-08-28 09:35:00,43.86,43.96,43.85,43.93,47300.0,27.6337,27.6967,27.6274,27.6778,47300.0
2014-08-28 09:40:00,43.94,43.99,43.93,43.99,26200.0,27.6841,27.7156,27.6778,27.7156,26200.0
2014-08-28 09:45:00,43.99,44.08,43.96,44.05,190900.0,27.7156,27.7723,27.6967,27.7534,190900.0
2014-08-28 09:50:00,44.04,44.06,44.0,44.05,67100.0,27.7471,27.7597,27.7219,27.7534,67100.0
2014-08-28 09:55:00,44.05,44.09,44.04,44.07,32800.0,27.7534,27.7786,27.7471,27.766,32800.0
2014-08-28 10:00:00,44.08,44.09,44.01,44.09,41700.0,27.7723,27.7786,27.7282,27.7786,41700.0
2014-08-28 10:05:00,44.08,44.1,44.06,44.09,41200.0,27.7723,27.7849,27.7597,27.7786,41200.0
2014-08-28 10:10:00,44.09,44.1,44.06,44.07,25600.0,27.7786,27.7849,27.7597,27.766,25600.0
2014-08-28 10:15:00,44.07,44.09,44.06,44.09,29800.0,27.766,27.7786,27.7597,27.7786,29800.0
2014-08-28 10:20:00,44.09,44.21,44.08,44.21,82000.0,27.7786,27.8542,27.7723,27.8542,82000.0
2014-08-28 10:25:00,44.21,44.24,44.2,44.23,44600.0,27.8542,27.8731,27.8479,27.8668,44600.0
2014-08-28 10:30:00,44.23,44.27,44.16,44.16,126400.0,27.8668,27.892,27.8227,27.8227,126400.0
2014-08-28 10:35:00,44.15,44.18,44.13,44.15,18600.0,27.8164,27.8353,27.8038,27.8164,18600.0
2014-08-28 10:40:00,44.15,44.19,44.11,44.13,31100.0,27.8164,27.8416,27.7912,27.8038,31100.0
2014-08-28 10:45:00,44.13,44.13,44.05,44.1,32700.0,27.8038,27.8038,27.7534,27.7849,32700.0
2014-08-28 10:50:00,44.1,44.12,44.08,44.1,18300.0,27.7849,27.7975,27.7723,27.7849,18300.0
2014-08-28 10:55:00,44.09,44.1,44.06,44.07,15000.0,27.7786,27.7849,27.7597,27.766,15000.0
2014-08-28 11:00:00,44.07,44.09,44.05,44.05,17100.0,27.766,27.7786,27.7534,27.7534,17100.0
2014-08-28 11:05:00,44.06,44.1,44.04,44.1,18400.0,27.7597,27.7849,27.7471,27.7849,18400.0
2014-08-28 11:10:00,44.1,44.1,44.06,44.06,48000.0,27.7849,27.7849,27.7597,27.7597,48000.0
2014-08-28 11:15:00,44.07,44.08,44.03,44.04,23000.0,27.766,27.7723,27.7408,27.7471,23000.0
2014-08-28 11:20:00,44.04,44.06,44.04,44.04,41000.0,27.7471,27.7597,27.7471,27.7471,41000.0
2014-08-28 11:25:00,44.06,44.07,44.02,44.05,94300.0,27.7597,27.766,27.7345,27.7534,94300.0
2014-08-28 11:30:00,44.05,44.05,44.01,44.01,26000.0,27.7534,27.7534,27.7282,27.7282,26000.0
2014-08-28 11:35:00,44.01,44.05,44.01,44.04,13600.0,27.7282,27.7534,27.7282,27.7471,13600.0
2014-08-28 11:40:00,44.04,44.04,44.01,44.01,12400.0,27.7471,27.7471,27.7282,27.7282,12400.0
2014-08-28 11:45:00,44.01,44.03,43.97,43.97,40600.0,27.7282,27.7408,27.703,27.703,40600.0
2014-08-28 11:50:00,43.98,44.01,43.97,44.0,19900.0,27.7093,27.7282,27.703,27.7219,19900.0
2014-08-28 11:55:00,44.0,44.03,44.0,44.01,27500.0,27.7219,27.7408,27.7219,27.7282,27500.0
2014-08-28 12:00:00,44.02,44.05,44.01,44.02,18000.0,27.7345,27.7534,27.7282,27.7345,18000.0
2014-08-28 12:05:00,44.02,44.05,44.02,44.05,17700.0,27.7345,27.7534,27.7345,27.7534,17700.0
2014-08-28 12:10:00,44.06,44.07,44.05,44.07,20100.0,27.7597,27.766,27.7534,27.766,20100.0
2014-08-28 12:15:00,44.07,44.11,44.06,44.09,23200.0,27.766,27.7912,27.7597,27.7786,23200.0
2014-08-28 12:20:00,44.09,44.11,44.09,44.11,12100.0,27.7786,27.7912,27.7786,27.7912,12100.0
2014-08-28 12:25:00,44.12,44.13,44.1,44.13,27000.0,27.7975,27.8038,27.7849,27.8038,27000.0
2014-08-28 12:30:00,44.13,44.13,44.1,44.11,30000.0,27.8038,27.8038,27.7849,27.7912,30000.0
2014-08-28 12:35:00,44.11,44.13,44.1,44.1,10900.0,27.7912,27.8038,27.7849,27.7849,10900.0
2014-08-28 12:40:00,44.11,44.13,44.1,44.11,21900.0,27.7912,27.8038,27.7849,27.7912,21900.0
2014-08-28 12:45:00,44.11,44.12,44.09,44.11,15100.0,27.7912,27.7975,27.7786,27.7912,15100.0
2014-08-28 12:50:00,44.11,44.11,44.1,44.1,6900.0,27.7912,27.7912,27.7849,27.7849,6900.0
2014-08-28 12:55:00,44.11,44.12,44.1,44.12,14600.0,27.7912,27.7975,27.7849,27.7975,14600.0
2014-08-28 13:00:00,44.12,44.15,44.12,44.14,21700.0,27.7975,27.8164,27.7975,27.8101,21700.0
2014-08-28 13:05:00,44.14,44.18,44.14,44.18,11000.0,27.8101,27.8353,27.8101,27.8353,11000.0
2014-08-28 13:10:00,44.18,44.18,44.16,44.18,18300.0,27.8353,27.8353,27.8227,27.8353,18300.0
2014-08-28 13:15:00,44.18,44.18,44.16,44.16,13600.0,27.8353,27.8353,27.8227,27.8227,13600.0
2014-08-28 13:20:00,44.16,44.18,44.16,44.18,10700.0,27.8227,27.8353,27.8227,27.8353,10700.0
2014-08-28 13:25:00,44.17,44.23,44.17,44.23,26100.0,27.829,27.8668,27.829,27.8668,26100.0
2014-08-28 13:30:00,44.23,44.25,44.23,44.25,21900.0,27.8668,27.8794,27.8668,27.8794,21900.0
2014-08-28 13:35:00,44.25,44.25,44.21,44.22,25200.0,27.8794,27.8794,27.8542,27.8605,25200.0
2014-08-28 13:40:00,44.21,44.24,44.21,44.23,11700.0,27.8542,27.8731,27.8542,27.8668,11700.0
2014-08-28 13:45:00,44.22,44.24,44.21,44.21,21900.0,27.8605,27.8731,27.8542,27.8542,21900.0
2014-08-28 13:50:00,44.22,44.24,44.22,44.23,18500.0,27.8605,27.8731,27.8605,27.8668,18500.0
2014-08-28 13:55:00,44.24,44.24,44.21,44.23,18600.0,27.8731,27.8731,27.8542,27.8668,18600.0
2014-08-28 14:00:00,44.23,44.23,44.19,44.2,12700.0,27.8668,27.8668,27.8416,27.8479,12700.0
2014-08-28 14:05:00,44.2,44.21,44.2,44.21,8300.0,27.8479,27.8542,27.8479,27.8542,8300.0
2014-08-28 14:10:00,44.21,44.23,44.2,44.23,16600.0,27.8542,27.8668,27.8479,27.8668,16600.0
2014-08-28 14:15:00,44.23,44.23,44.21,44.22,15200.0,27.8668,27.8668,27.8542,27.8605,15200.0
2014-08-28 14:20:00,44.22,44.23,44.2,44.21,20300.0,27.8605,27.8668,27.8479,27.8542,20300.0
2014-08-28 14:25:00,44.21,44.22,44.2,44.2,22600.0,27.8542,27.8605,27.8479,27.8479,22600.0
2014-08-28 14:30:00,44.19,44.21,44.19,44.21,10700.0,27.8416,27.8542,27.8416,27.8542,10700.0
2014-08-28 14:35:00,44.2,44.21,44.2,44.21,13900.0,27.8479,27.8542,27.8479,27.8542,13900.0
2014-08-28 14:40:00,44.21,44.22,44.21,44.21,24500.0,27.8542,27.8605,27.8542,27.8542,24500.0
2014-08-28 14:45:00,44.2,44.22,44.2,44.2,9100.0,27.8479,27.8605,27.8479,27.8479,9100.0
2014-08-28 14:50:00,44.2,44.21,44.2,44.2,7000.0,27.8479,27.8542,27.8479,27.8479,7000.0
2014-08-28 14:55:00,44.2,44.21,44.19,44.19,12800.0,27.8479,27.8542,27.8416,27.8416,12800.0
2014-08-28 15:00:00,44.19,44.2,44.17,44.19,44400.0,27.8416,27.8479,27.829,27.8416,44400.0
2014-08-28 15:05:00,44.19,44.19,44.17,44.18,18600.0,27.8416,27.8416,27.829,27.8353,18600.0
2014-08-28 15:10:00,44.18,44.19,44.17,44.18,30900.0,27.8353,27.8416,27.829,27.8353,30900.0
2014-08-28 15:15:00,44.18,44.21,44.17,44.2,27600.0,27.8353,27.8542,27.829,27.8479,27600.0
2014-08-28 15:20:00,44.21,44.23,44.2,44.21,21000.0,27.8542,27.8668,27.8479,27.8542,21000.0
2014-08-28 15:25:00,44.22,44.23,44.21,44.23,32000.0,27.8605,27.8668,27.8542,27.8668,32000.0
2014-08-28 15:30:00,44.22,44.22,44.19,44.21,47400.0,27.8605,27.8605,27.8416,27.8542,47400.0
2014-08-28 15:35:00,44.21,44.21,44.2,44.21,36800.0,27.8542,27.8542,27.8479,27.8542,36800.0
2014-08-28 15:40:00,44.2,44.22,44.2,44.2,48000.0,27.8479,27.8605,27.8479,27.8479,48000.0
2014-08-28 15:45:00,44.2,44.21,44.18,44.19,56700.0,27.8479,27.8542,27.8353,27.8416,56700.0
2014-08-28 15:50:00,44.19,44.2,44.18,44.2,62300.0,27.8416,27.8479,27.8353,27.8479,62300.0
2014-08-28 15:55:00,44.2,44.24,44.19,44.24,190100.0,27.8479,27.8731,27.8416,27.8731,190100.0
2014-08-29 09:30:00,44.18,44.25,44.18,44.22,63000.0,27.8353,27.8794,27.8353,27.8605,63000.0
2014-08-29 09:35:00,44.22,44.27,44.13,44.16,78700.0,27.8605,27.892,27.8038,27.8227,78700.0
2014-08-29 09:40:00,44.17,44.21,44.15,44.15,29100.0,27.829,27.8542,27.8164,27.8164,29100.0
2014-08-29 09:45:00,44.14,44.17,44.08,44.14,39000.0,27.8101,27.829,27.7723,27.8101,39000.0
2014-08-29 09:50:00,44.14,44.19,44.13,44.17,44100.0,27.8101,27.8416,27.8038,27.829,44100.0
2014-08-29 09:55:00,44.17,44.2,44.15,44.19,42600.0,27.829,27.8479,27.8164,27.8416,42600.0
2014-08-29 10:00:00,44.19,44.23,44.16,44.22,32100.0,27.8416,27.8668,27.8227,27.8605,32100.0
2014-08-29 10:05:00,44.21,44.26,44.19,44.19,77900.0,27.8542,27.8857,27.8416,27.8416,77900.0
2014-08-29 10:10:00,44.19,44.21,44.13,44.13,25200.0,27.8416,27.8542,27.8038,27.8038,25200.0
2014-08-29 10:15:00,44.14,44.15,44.1,44.1,24800.0,27.8101,27.8164,27.7849,27.7849,24800.0
2014-08-29 10:20:00,44.1,44.1,44.06,44.08,35200.0,27.7849,27.7849,27.7597,27.7723,35200.0
2014-08-29 10:25:00,44.09,44.11,44.08,44.1,32600.0,27.7786,27.7912,27.7723,27.7849,32600.0
2014-08-29 10:30:00,44.1,44.14,44.09,44.12,37800.0,27.7849,27.8101,27.7786,27.7975,37800.0
2014-08-29 10:35:00,44.11,44.13,44.09,44.12,18000.0,27.7912,27.8038,27.7786,27.7975,18000.0
2014-08-29 10:40:00,44.12,44.13,44.09,44.09,12300.0,27.7975,27.8038,27.7786,27.7786,12300.0
2014-08-29 10:45:00,44.09,44.11,44.08,44.1,21000.0,27.7786,27.7912,27.7723,27.7849,21000.0
2014-08-29 10:50:00,44.09,44.11,44.09,44.1,12000.0,27.7786,27.7912,27.7786,27.7849,12000.0
2014-08-29 10:55:00,44.1,44.11,44.09,44.09,20700.0,27.7849,27.7912,27.7786,27.7786,20700.0
2014-08-29 11:00:00,44.1,44.12,44.09,44.09,23900.0,27.7849,27.7975,27.7786,27.7786,23900.0
2014-08-29 11:05:00,44.1,44.13,44.1,44.12,33500.0,27.7849,27.8038,27.7849,27.7975,33500.0
2014-08-29 11:10:00,44.13,44.15,44.12,44.15,72900.0,27.8038,27.8164,27.7975,27.8164,72900.0
2014-08-29 11:15:00,44.14,44.18,44.13,44.17,31400.0,27.8101,27.8353,27.8038,27.829,31400.0
2014-08-29 11:20:00,44.18,44.23,44.17,44.23,21000.0,27.8353,27.8668,27.829,27.8668,21000.0
2014-08-29 11:25:00,44.23,44.25,44.2,44.25,17100.0,27.8668,27.8794,27.8479,27.8794,17100.0
2014-08-29 11:30:00,44.25,44.26,44.23,44.23,10600.0,27.8794,27.8857,27.8668,27.8668,10600.0
2014-08-29 11:35:00,44.24,44.26,44.23,44.24,16300.0,27.8731,27.8857,27.8668,27.8731,16300.0
2014-08-29 11:40:00,44.24,44.26,44.21,44.22,15300.0,27.8731,27.8857,27.8542,27.8605,15300.0
2014-08-29 11:45:00,44.23,44.24,44.21,44.24,16700.0,27.8668,27.8731,27.8542,27.8731,16700.0
2014-08-29 11:50:00,44.24,44.24,44.2,44.22,8200.0,27.8731,27.8731,27.8479,27.8605,8200.0
2014-08-29 11:55:00,44.22,44.23,44.21,44.22,14400.0,27.8605,27.8668,27.8542,27.8605,14400.0
2014-08-29 12:00:00,44.22,44.26,44.22,44.25,21700.0,27.8605,27.8857,27.8605,27.8794,21700.0
2014-08-29 12:05:00,44.25,44.28,44.25,44.28,9900.0,27.8794,27.8983,27.8794,27.8983,9900.0
2014-08-29 12:10:00,44.29,44.29,44.26,44.28,9100.0,27.9046,27.9046,27.8857,27.8983,9100.0
2014-08-29 12:15:00,44.28,44.29,44.26,44.27,7500.0,27.8983,27.9046,27.8857,27.892,7500.0
2014-08-29 12:20:00,44.27,44.27,44.26,44.27,8200.0,27.892,27.892,27.8857,27.892,8200.0
2014-08-29 12:25:00,44.27,44.28,44.25,44.25,10800.0,27.892,27.8983,27.8794,27.8794,10800.0
2014-08-29 12:30:00,44.25,44.27,44.25,44.26,9300.0,27.8794,27.892,27.8794,27.8857,9300.0
2014-08-29 12:35:00,44.26,44.26,44.25,44.25,2100.0,27.8857,27.8857,27.8794,27.8794,2100.0
2014-08-29 12:40:00,44.25,44.27,44.25,44.26,30400.0,27.8794,27.892,27.8794,27.8857,30400.0
2014-08-29 12:45:00,44.27,44.28,44.26,44.28,5500.0,27.892,27.8983,27.8857,27.8983,5500.0
2014-08-29 12:50:00,44.28,44.3,44.26,44.27,45900.0,27.8983,27.9109,27.8857,27.892,45900.0
2014-08-29 12:55:00,44.28,44.3,44.27,44.28,9500.0,27.8983,27.9109,27.892,27.8983,9500.0
2014-08-29 13:00:00,44.29,44.31,44.28,44.31,22000.0,27.9046,27.9172,27.8983,27.9172,22000.0
2014-08-29 13:05:00,44.3,44.31,44.29,44.31,10300.0,27.9109,27.9172,27.9046,27.9172,10300.0
2014-08-29 13:10:00,44.31,44.31,44.28,44.3,6200.0,27.9172,27.9172,27.8983,27.9109,6200.0
2014-08-29 13:15:00,44.3,44.34,44.3,44.33,13700.0,27.9109,27.9361,27.9109,27.9298,13700.0
2014-08-29 13:20:00,44.33,44.34,44.3,44.34,18400.0,27.9298,27.9361,27.9109,27.9361,18400.0
2014-08-29 13:25:00,44.35,44.35,44.33,44.34,8700.0,27.9425,27.9425,27.9298,27.9361,8700.0
2014-08-29 13:30:00,44.34,44.34,44.31,44.31,10700.0,27.9361,27.9361,27.9172,27.9172,10700.0
2014-08-29 13:35:00,44.32,44.34,44.31,44.34,17700.0,27.9235,27.9361,27.9172,27.9361,17700.0
2014-08-29 13:40:00,44.33,44.34,44.32,44.33,9100.0,27.9298,27.9361,27.9235,27.9298,9100.0
2014-08-29 13:45:00,44.33,44.33,44.31,44.31,6200.0,27.9298,27.9298,27.9172,27.9172,6200.0
2014-08-29 13:50:00,44.3,44.34,44.3,44.34,8600.0,27.9109,27.9361,27.9109,27.9361,8600.0
2014-08-29 13:55:00,44.34,44.34,44.32,44.33,7000.0,27.9361,27.9361,27.9235,27.9298,7000.0
2014-08-29 14:00:00,44.32,44.33,44.32,44.32,5800.0,27.9235,27.9298,27.9235,27.9235,5800.0
2014-08-29 14:05:00,44.32,44.34,44.32,44.34,9400.0,27.9235,27.9361,27.9235,27.9361,9400.0
2014-08-29 14:10:00,44.33,44.34,44.32,44.32,16700.0,27.9298,27.9361,27.9235,27.9235,16700.0
2014-08-29 14:15:00,44.33,44.34,44.31,44.32,11500.0,27.9298,27.9361,27.9172,27.9235,11500.0
2014-08-29 14:20:00,44.31,44.33,44.31,44.33,7400.0,27.9172,27.9298,27.9172,27.9298,7400.0
2014-08-29 14:25:00,44.32,44.34,44.32,44.32,8800.0,27.9235,27.9361,27.9235,27.9235,8800.0
2014-08-29 14:30:00,44.33,44.34,44.31,44.32,15100.0,27.9298,27.9361,27.9172,27.9235,15100.0
2014-08-29 14:35:00,44.33,44.34,44.32,44.32,10600.0,27.9298,27.9361,27.9235,27.9235,10600.0
2014-08-29 14:40:00,44.32,44.32,44.29,44.3,11700.0,27.9235,27.9235,27.9046,27.9109,11700.0
2014-08-29 14:45:00,44.3,44.32,44.29,44.3,9100.0,27.9109,27.9235,27.9046,27.9109,9100.0
2014-08-29 14:50:00,44.3,44.32,44.29,44.32,12400.0,27.9109,27.9235,27.9046,27.9235,12400.0
2014-08-29 14:55:00,44.32,44.32,44.29,44.3,10500.0,27.9235,27.9235,27.9046,27.9109,10500.0
2014-08-29 15:00:00,44.29,44.33,44.29,44.32,22900.0,27.9046,27.9298,27.9046,27.9235,22900.0
2014-08-29 15:05:00,44.3,44.3,44.28,44.29,15400.0,27.9109,27.9109,27.8983,27.9046,15400.0
2014-08-29 15:10:00,44.3,44.3,44.27,44.29,14800.0,27.9109,27.9109,27.892,27.9046,14800.0
2014-08-29 15:15:00,44.3,44.32,44.29,44.3,27600.0,27.9109,27.9235,27.9046,27.9109,27600.0
2014-08-29 15:20:00,44.3,44.31,44.3,44.3,11500.0,27.9109,27.9172,27.9109,27.9109,11500.0
2014-08-29 15:25:00,44.3,44.32,44.3,44.32,38200.0,27.9109,27.9235,27.9109,27.9235,38200.0
2014-08-29 15:30:00,44.32,44.34,44.31,44.34,23800.0,27.9235,27.9361,27.9172,27.9361,23800.0
2014-08-29 15:35:00,44.34,44.35,44.33,44.35,36400.0,27.9361,27.9425,27.9298,27.9425,36400.0
2014-08-29 15:40:00,44.34,44.37,44.34,44.35,39800.0,27.9361,27.9551,27.9361,27.9425,39800.0
2014-08-29 15:45:00,44.36,44.38,44.36,44.37,35400.0,27.9488,27.9614,27.9488,27.9551,35400.0
2014-08-29 15:50:00,44.38,44.39,44.36,44.39,69500.0,27.9614,27.9677,27.9488,27.9677,69500.0
2014-08-29 15:55:00,44.39,44.4,44.38,44.4,129800.0,27.9677,27.974,27.9614,27.974,129800.0
2014-09-02 09:30:00,44.32,44.44,44.14,44.19,175500.0,27.9235,27.9992,27.8101,27.8416,175500.0
2014-09-02 09:35:00,44.18,44.26,44.16,44.21,82200.0,27.8353,27.8857,27.8227,27.8542,82200.0
2014-09-02 09:40:00,44.2,44.33,44.19,44.26,73200.0,27.8479,27.9298,27.8416,27.8857,73200.0
2014-09-02 09:45:00,44.26,44.3,44.21,44.3,90900.0,27.8857,27.9109,27.8542,27.9109,90900.0
2014-09-02 09:50:00,44.29,44.31,44.26,44.28,27400.0,27.9046,27.9172,27.8857,27.8983,27400.0
2014-09-02 09:55:00,44.27,44.27,44.18,44.21,33000.0,27.892,27.892,27.8353,27.8542,33000.0
2014-09-02 10:00:00,44.21,44.25,44.1,44.15,68000.0,27.8542,27.8794,27.7849,27.8164,68000.0
2014-09-02 10:05:00,44.14,44.14,44.03,44.03,51700.0,27.8101,27.8101,27.7408,27.7408,51700.0
2014-09-02 10:10:00,44.03,44.05,43.98,44.02,76600.0,27.7408,27.7534,27.7093,27.7345,76600.0
2014-09-02 10:15:00,44.02,44.02,43.94,43.95,84500.0,27.7345,27.7345,27.6841,27.6904,84500.0
2014-09-02 10:20:00,43.95,43.96,43.9,43.93,44500.0,27.6904,27.6967,27.6589,27.6778,44500.0
2014-09-02 10:25:00,43.93,43.97,43.92,43.94,58100.0,27.6778,27.703,27.6715,27.6841,58100.0
2014-09-02 10:30:00,43.94,44.02,43.93,44.0,28500.0,27.6841,27.7345,27.6778,27.7219,28500.0
2014-09-02 10:35:00,43.99,44.0,43.93,43.95,29300.0,27.7156,27.7219,27.6778,27.6904,29300.0
2014-09-02 10:40:00,43.94,43.96,43.89,43.92,46200.0,27.6841,27.6967,27.6526,27.6715,46200.0
2014-09-02 10:45:00,43.93,43.95,43.92,43.95,22900.0,27.6778,27.6904,27.6715,27.6904,22900.0
2014-09-02 10:50:00,43.94,43.95,43.91,43.92,24500.0,27.6841,27.6904,27.6652,27.6715,24500.0
2014-09-02 10:55:00,43.92,43.93,43.9,43.92,34200.0,27.6715,27.6778,27.6589,27.6715,34200.0
2014-09-02 11:00:00,43.91,43.93,43.9,43.93,26300.0,27.6652,27.6778,27.6589,27.6778,26300.0
2014-09-02 11:05:00,43.93,43.93,43.9,43.92,31100.0,27.6778,27.6778,27.6589,27.6715,31100.0
2014-09-02 11:10:00,43.91,43.92,43.88,43.88,33900.0,27.6652,27.6715,27.6463,27.6463,33900.0
2014-09-02 11:15:00,43.87,43.88,43.83,43.87,34700.0,27.64,27.6463,27.6148,27.64,34700.0
2014-09-02 11:20:00,43.87,43.9,43.86,43.89,20800.0,27.64,27.6589,27.6337,27.6526,20800.0
2014-09-02 11:25:00,43.89,43.89,43.81,43.81,27600.0,27.6526,27.6526,27.6022,27.6022,27600.0
2014-09-02 11:30:00,43.81,43.83,43.8,43.82,38900.0,27.6022,27.6148,27.5959,27.6085,38900.0
2014-09-02 11:35:00,43.81,43.82,43.8,43.81,16400.0,27.6022,27.6085,27.5959,27.6022,16400.0
2014-09-02 11:40:00,43.8,43.81,43.76,43.79,49400.0,27.5959,27.6022,27.5707,27.5896,49400.0
2014-09-02 11:45:00,43.79,43.82,43.77,43.79,45800.0,27.5896,27.6085,27.577,27.5896,45800.0
2014-09-02 11:50:00,43.79,43.79,43.75,43.77,50700.0,27.5896,27.5896,27.5644,27.577,50700.0
2014-09-02 11:55:00,43.77,43.8,43.77,43.8,19500.0,27.577,27.5959,27.577,27.5959,19500.0
2014-09-02 12:00:00,43.79,43.8,43.76,43.79,26900.0,27.5896,27.5959,27.5707,27.5896,26900.0
2014-09-02 12:05:00,43.78,43.8,43.78,43.79,24900.0,27.5833,27.5959,27.5833,27.5896,24900.0
2014-09-02 12:10:00,43.78,43.8,43.78,43.8,16100.0,27.5833,27.5959,27.5833,27.5959,16100.0
2014-09-02 12:15:00,43.79,43.79,43.76,43.77,32600.0,27.5896,27.5896,27.5707,27.577,32600.0
2014-09-02 12:20:00,43.77,43.8,43.76,43.78,22900.0,27.577,27.5959,27.5707,27.5833,22900.0
2014-09-02 12:25:00,43.79,43.79,43.78,43.78,10400.0,27.5896,27.5896,27.5833,27.5833,10400.0
2014-09-02 12:30:00,43.78,43.79,43.75,43.76,27900.0,27.5833,27.5896,27.5644,27.5707,27900.0
2014-09-02 12:35:00,43.75,43.77,43.75,43.76,27400.0,27.5644,27.577,27.5644,27.5707,27400.0
2014-09-02 12:40:00,43.76,43.77,43.73,43.73,33800.0,27.5707,27.577,27.5518,27.5518,33800.0
2014-09-02 12:45:00,43.74,43.74,43.72,43.74,18900.0,27.5581,27.5581,27.5455,27.5581,18900.0
2014-09-02 12:50:00,43.74,43.74,43.71,43.71,26600.0,27.5581,27.5581,27.5392,27.5392,26600.0
2014-09-02 12:55:00,43.72,43.72,43.7,43.7,19600.0,27.5455,27.5455,27.5329,27.5329,19600.0
2014-09-02 13:00:00,43.69,43.7,43.65,43.65,28900.0,27.5266,27.5329,27.5014,27.5014,28900.0
2014-09-02 13:05:00,43.66,43.69,43.65,43.69,25200.0,27.5077,27.5266,27.5014,27.5266,25200.0
2014-09-02 13:10:00,43.69,43.69,43.68,43.68,14600.0,27.5266,27.5266,27.5203,27.5203,14600.0
2014-09-02 13:15:00,43.68,43.69,43.68,43.68,10500.0,27.5203,27.5266,27.5203,27.5203,10500.0
2014-09-02 13:20:00,43.68,43.69,43.66,43.67,19500.0,27.5203,27.5266,27.5077,27.514,19500.0
2014-09-02 13:25:00,43.66,43.67,43.63,43.66,40600.0,27.5077,27.514,27.4888,27.5077,40600.0
2014-09-02 13:30:00,43.65,43.68,43.65,43.66,17700.0,27.5014,27.5203,27.5014,27.5077,17700.0
2014-09-02 13:35:00,43.66,43.67,43.64,43.65,27500.0,27.5077,27.514,27.4951,27.5014,27500.0
2014-09-02 13:40:00,43.66,43.69,43.66,43.67,34700.0,27.5077,27.5266,27.5077,27.514,34700.0
2014-09-02 13:45:00,43.67,43.67,43.65,43.65,21500.0,27.514,27.514,27.5014,27.5014,21500.0
2014-09-02 13:50:00,43.66,43.66,43.63,43.63,44700.0,27.5077,27.5077,27.4888,27.4888,44700.0
2014-09-02 13:55:00,43.64,43.66,43.63,43.64,44600.0,27.4951,27.5077,27.4888,27.4951,44600.0
2014-09-02 14:00:00,43.64,43.65,43.63,43.63,25700.0,27.4951,27.5014,27.4888,27.4888,25700.0
2014-09-02 14:05:00,43.64,43.64,43.61,43.62,37400.0,27.4951,27.4951,27.4762,27.4825,37400.0
2014-09-02 14:10:00,43.61,43.62,43.61,43.62,10000.0,27.4762,27.4825,27.4762,27.4825,10000.0
2014-09-02 14:15:00,43.61,43.65,43.61,43.65,21100.0,27.4762,27.5014,27.4762,27.5014,21100.0
2014-09-02 14:20:00,43.66,43.72,43.66,43.72,23300.0,27.5077,27.5455,27.5077,27.5455,23300.0
2014-09-02 14:25:00,43.72,43.78,43.72,43.78,23700.0,27.5455,27.5833,27.5455,27.5833,23700.0
2014-09-02 14:30:00,43.78,43.86,43.77,43.84,73500.0,27.5833,27.6337,27.577,27.6211,73500.0
2014-09-02 14:35:00,43.83,43.84,43.79,43.8,37700.0,27.6148,27.6211,27.5896,27.5959,37700.0
2014-09-02 14:40:00,43.8,43.82,43.79,43.82,20900.0,27.5959,27.6085,27.5896,27.6085,20900.0
2014-09-02 14:45:00,43.82,43.86,43.78,43.85,45900.0,27.6085,27.6337,27.5833,27.6274,45900.0
2014-09-02 14:50:00,43.85,43.87,43.82,43.82,44000.0,27.6274,27.64,27.6085,27.6085,44000.0
2014-09-02 14:55:00,43.83,43.84,43.78,43.79,27700.0,27.6148,27.6211,27.5833,27.5896,27700.0
2014-09-02 15:00:00,43.79,43.8,43.78,43.79,20600.0,27.5896,27.5959,27.5833,27.5896,20600.0
2014-09-02 15:05:00,43.79,43.81,43.76,43.76,44800.0,27.5896,27.6022,27.5707,27.5707,44800.0
2014-09-02 15:10:00,43.76,43.77,43.72,43.73,28000.0,27.5707,27.577,27.5455,27.5518,28000.0
2014-09-02 15:15:00,43.73,43.75,43.73,43.75,22800.0,27.5518,27.5644,27.5518,27.5644,22800.0
2014-09-02 15:20:00,43.75,43.76,43.74,43.75,33800.0,27.5644,27.5707,27.5581,27.5644,33800.0
2014-09-02 15:25:00,43.75,43.75,43.71,43.74,47000.0,27.5644,27.5644,27.5392,27.5581,47000.0
2014-09-02 15:30:00,43.73,43.74,43.71,43.73,31600.0,27.5518,27.5581,27.5392,27.5518,31600.0
2014-09-02 15:35:00,43.73,43.73,43.7,43.7,33200.0,27.5518,27.5518,27.5329,27.5329,33200.0
2014-09-02 15:40:00,43.7,43.72,43.67,43.71,63000.0,27.5329,27.5455,27.514,27.5392,63000.0
2014-09-02 15:45:00,43.72,43.79,43.72,43.79,80400.0,27.5455,27.5896,27.5455,27.5896,80400.0
2014-09-02 15:50:00,43.78,43.8,43.77,43.77,91500.0,27.5833,27.5959,27.577,27.577,91500.0
2014-09-02 15:55:00,43.76,43.8,43.75,43.8,172400.0,27.5707,27.5959,27.5644,27.5959,172400.0
2014-09-03 09:30:00,43.94,44.23,43.94,44.13,128000.0,27.6841,27.8668,27.6841,27.8038,128000.0
2014-09-03 09:35:00,44.13,44.13,43.95,44.04,53100.0,27.8038,27.8038,27.6904,27.7471,53100.0
2014-09-03 09:40:00,44.05,44.14,44.05,44.13,45400.0,27.7534,27.8101,27.7534,27.8038,45400.0
2014-09-03 09:45:00,44.13,44.15,44.06,44.08,51100.0,27.8038,27.8164,27.7597,27.7723,51100.0
2014-09-03 09:50:00,44.09,44.12,44.06,44.07,32200.0,27.7786,27.7975,27.7597,27.766,32200.0
2014-09-03 09:55:00,44.07,44.11,44.05,44.1,17200.0,27.766,27.7912,27.7534,27.7849,17200.0
2014-09-03 10:00:00,44.1,44.16,44.09,44.16,51900.0,27.7849,27.8227,27.7786,27.8227,51900.0
2014-09-03 10:05:00,44.16,44.16,44.1,44.12,32700.0,27.8227,27.8227,27.7849,27.7975,32700.0
2014-09-03 10:10:00,44.12,44.15,44.1,44.14,18500.0,27.7975,27.8164,27.7849,27.8101,18500.0
2014-09-03 10:15:00,44.14,44.16,44.1,44.13,30300.0,27.8101,27.8227,27.7849,27.8038,30300.0
2014-09-03 10:20:00,44.13,44.16,44.12,44.16,33900.0,27.8038,27.8227,27.7975,27.8227,33900.0
2014-09-03 10:25:00,44.15,44.24,44.15,44.24,44000.0,27.8164,27.8731,27.8164,27.8731,44000.0
2014-09-03 10:30:00,44.23,44.24,44.15,44.18,34000.0,27.8668,27.8731,27.8164,27.8353,34000.0
2014-09-03 10:35:00,44.18,44.19,44.15,44.16,20600.0,27.8353,27.8416,27.8164,27.8227,20600.0
2014-09-03 10:40:00,44.16,44.23,44.16,44.23,43400.0,27.8227,27.8668,27.8227,27.8668,43400.0
2014-09-03 10:45:00,44.23,44.23,44.18,44.23,27400.0,27.8668,27.8668,27.8353,27.8668,27400.0
2014-09-03 10:50:00,44.23,44.26,44.22,44.23,21800.0,27.8668,27.8857,27.8605,27.8668,21800.0
2014-09-03 10:55:00,44.24,44.26,44.22,44.24,20500.0,27.8731,27.8857,27.8605,27.8731,20500.0
2014-09-03 11:00:00,44.24,44.24,44.16,44.17,28800.0,27.8731,27.8731,27.8227,27.829,28800.0
2014-09-03 11:05:00,44.17,44.2,44.15,44.16,22900.0,27.829,27.8479,27.8164,27.8227,22900.0
2014-09-03 11:10:00,44.16,44.17,44.13,44.15,20800.0,27.8227,27.829,27.8038,27.8164,20800.0
2014-09-03 11:15:00,44.15,44.16,44.11,44.11,13100.0,27.8164,27.8227,27.7912,27.7912,13100.0
2014-09-03 11:20:00,44.12,44.15,44.1,44.13,13500.0,27.7975,27.8164,27.7849,27.8038,13500.0
2014-09-03 11:25:00,44.14,44.14,44.07,44.08,21800.0,27.8101,27.8101,27.766,27.7723,21800.0
2014-09-03 11:30:00,44.08,44.14,44.07,44.14,29400.0,27.7723,27.8101,27.766,27.8101,29400.0
2014-09-03 11:35:00,44.14,44.17,44.12,44.13,31400.0,27.8101,27.829,27.7975,27.8038,31400.0
2014-09-03 11:40:00,44.14,44.16,44.11,44.12,29100.0,27.8101,27.8227,27.7912,27.7975,29100.0
2014-09-03 11:45:00,44.12,44.17,44.12,44.17,9800.0,27.7975,27.829,27.7975,27.829,9800.0
2014-09-03 11:50:00,44.16,44.19,44.14,44.19,7500.0,27.8227,27.8416,27.8101,27.8416,7500.0
2014-09-03 11:55:00,44.2,44.2,44.14,44.14,13800.0,27.8479,27.8479,27.8101,27.8101,13800.0
2014-09-03 12:00:00,44.15,44.17,44.13,44.16,22300.0,27.8164,27.829,27.8038,27.8227,22300.0
2014-09-03 12:05:00,44.16,44.18,44.15,44.18,6800.0,27.8227,27.8353,27.8164,27.8353,6800.0
2014-09-03 12:10:00,44.18,44.18,44.13,44.14,25700.0,27.8353,27.8353,27.8038,27.8101,25700.0
2014-09-03 12:15:00,44.14,44.19,44.14,44.19,20200.0,27.8101,27.8416,27.8101,27.8416,20200.0
2014-09-03 12:20:00,44.19,44.25,44.16,44.25,16900.0,27.8416,27.8794,27.8227,27.8794,16900.0
2014-09-03 12:25:00,44.25,44.26,44.23,44.23,18300.0,27.8794,27.8857,27.8668,27.8668,18300.0
2014-09-03 12:30:00,44.23,44.23,44.17,44.17,14200.0,27.8668,27.8668,27.829,27.829,14200.0
2014-09-03 12:35:00,44.18,44.19,44.16,44.16,9300.0,27.8353,27.8416,27.8227,27.8227,9300.0
2014-09-03 12:40:00,44.16,44.16,44.14,44.14,11300.0,27.8227,27.8227,27.8101,27.8101,11300.0
2014-09-03 12:45:00,44.14,44.15,44.12,44.14,14600.0,27.8101,27.8164,27.7975,27.8101,14600.0
2014-09-03 12:50:00,44.13,44.14,44.1,44.12,13600.0,27.8038,27.8101,27.7849,27.7975,13600.0
2014-09-03 12:55:00,44.12,44.14,44.11,44.14,10900.0,27.7975,27.8101,27.7912,27.8101,10900.0
2014-09-03 13:00:00,44.13,44.17,44.13,44.13,10800.0,27.8038,27.829,27.8038,27.8038,10800.0
2014-09-03 13:05:00,44.14,44.15,44.12,44.14,15700.0,27.8101,27.8164,27.7975,27.8101,15700.0
2014-09-03 13:10:00,44.13,44.19,44.13,44.19,33300.0,27.8038,27.8416,27.8038,27.8416,33300.0
2014-09-03 13:15:00,44.19,44.19,44.17,44.19,11600.0,27.8416,27.8416,27.829,27.8416,11600.0
2014-09-03 13:20:00,44.19,44.19,44.18,44.19,8300.0,27.8416,27.8416,27.8353,27.8416,8300.0
2014-09-03 13:25:00,44.19,44.23,44.19,44.22,47400.0,27.8416,27.8668,27.8416,27.8605,47400.0
2014-09-03 13:30:00,44.22,44.24,44.21,44.23,31200.0,27.8605,27.8731,27.8542,27.8668,31200.0
2014-09-03 13:35:00,44.23,44.23,44.18,44.19,13100.0,27.8668,27.8668,27.8353,27.8416,13100.0
2014-09-03 13:40:00,44.18,44.2,44.17,44.19,17800.0,27.8353,27.8479,27.829,27.8416,17800.0
2014-09-03 13:45:00,44.18,44.19,44.15,44.16,11500.0,27.8353,27.8416,27.8164,27.8227,11500.0
2014-09-03 13:50:00,44.15,44.16,44.13,44.14,18500.0,27.8164,27.8227,27.8038,27.8101,18500.0
2014-09-03 13:55:00,44.13,44.17,44.13,44.17,7600.0,27.8038,27.829,27.8038,27.829,7600.0
2014-09-03 14:00:00,44.16,44.17,44.15,44.17,11500.0,27.8227,27.829,27.8164,27.829,11500.0
2014-09-03 14:05:00,44.18,44.19,44.16,44.17,16400.0,27.8353,27.8416,27.8227,27.829,16400.0
2014-09-03 14:10:00,44.17,44.17,44.15,44.15,9400.0,27.829,27.829,27.8164,27.8164,9400.0
2014-09-03 14:15:00,44.15,44.16,44.13,44.14,12800.0,27.8164,27.8227,27.8038,27.8101,12800.0
2014-09-03 14:20:00,44.13,44.15,44.12,44.15,10700.0,27.8038,27.8164,27.7975,27.8164,10700.0
2014-09-03 14:25:00,44.15,44.15,44.12,44.12,28100.0,27.8164,27.8164,27.7975,27.7975,28100.0
2014-09-03 14:30:00,44.13,44.17,44.13,44.16,10500.0,27.8038,27.829,27.8038,27.8227,10500.0
2014-09-03 14:35:00,44.16,44.19,44.16,44.18,18200.0,27.8227,27.8416,27.8227,27.8353,18200.0
2014-09-03 14:40:00,44.18,44.18,44.16,44.18,15400.0,27.8353,27.8353,27.8227,27.8353,15400.0
2014-09-03 14:45:00,44.18,44.18,44.13,44.14,21100.0,27.8353,27.8353,27.8038,27.8101,21100.0
2014-09-03 14:50:00,44.14,44.14,44.12,44.12,13100.0,27.8101,27.8101,27.7975,27.7975,13100.0
2014-09-03 14:55:00,44.12,44.13,44.1,44.1,9600.0,27.7975,27.8038,27.7849,27.7849,9600.0
2014-09-03 15:00:00,44.1,44.12,44.08,44.12,22300.0,27.7849,27.7975,27.7723,27.7975,22300.0
2014-09-03 15:05:00,44.12,44.14,44.11,44.14,21700.0,27.7975,27.8101,27.7912,27.8101,21700.0
2014-09-03 15:10:00,44.14,44.16,44.13,44.15,27700.0,27.8101,27.8227,27.8038,27.8164,27700.0
2014-09-03 15:15:00,44.16,44.19,44.15,44.19,16100.0,27.8227,27.8416,27.8164,27.8416,16100.0
2014-09-03 15:20:00,44.19,44.2,44.15,44.15,18900.0,27.8416,27.8479,27.8164,27.8164,18900.0
2014-09-03 15:25:00,44.16,44.17,44.15,44.16,16000.0,27.8227,27.829,27.8164,27.8227,16000.0
2014-09-03 15:30:00,44.15,44.17,44.13,44.16,37100.0,27.8164,27.829,27.8038,27.8227,37100.0
2014-09-03 15:35:00,44.16,44.17,44.11,44.11,105800.0,27.8227,27.829,27.7912,27.7912,105800.0
2014-09-03 15:40:00,44.11,44.13,44.11,44.12,39600.0,27.7912,27.8038,27.7912,27.7975,39600.0
2014-09-03 15:45:00,44.12,44.14,44.11,44.14,36800.0,27.7975,27.8101,27.7912,27.8101,36800.0
2014-09-03 15:50:00,44.14,44.18,44.13,44.16,73700.0,27.8101,27.8353,27.8038,27.8227,73700.0
2014-09-03 15:55:00,44.16,44.18,44.16,44.18,201400.0,27.8227,27.8353,27.8227,27.8353,201400.0
2014-09-04 09:30:00,44.07,44.13,43.93,44.08,88900.0,27.766,27.8038,27.6778,27.7723,88900.0
2014-09-04 09:35:00,44.09,44.11,44.01,44.02,39300.0,27.7786,27.7912,27.7282,27.7345,39300.0
2014-09-04 09:40:00,44.01,44.06,44.01,44.06,21300.0,27.7282,27.7597,27.7282,27.7597,21300.0
2014-09-04 09:45:00,44.06,44.11,44.02,44.03,27700.0,27.7597,27.7912,27.7345,27.7408,27700.0
2014-09-04 09:50:00,44.03,44.04,43.95,43.97,36900.0,27.7408,27.7471,27.6904,27.703,36900.0
2014-09-04 09:55:00,43.98,44.0,43.92,43.94,22400.0,27.7093,27.7219,27.6715,27.6841,22400.0
2014-09-04 10:00:00,43.94,43.96,43.85,43.85,52500.0,27.6841,27.6967,27.6274,27.6274,52500.0
2014-09-04 10:05:00,43.86,43.92,43.85,43.89,32100.0,27.6337,27.6715,27.6274,27.6526,32100.0
2014-09-04 10:10:00,43.89,43.91,43.88,43.9,39100.0,27.6526,27.6652,27.6463,27.6589,39100.0
2014-09-04 10:15:00,43.9,43.91,43.85,43.85,38100.0,27.6589,27.6652,27.6274,27.6274,38100.0
2014-09-04 10:20:00,43.85,43.85,43.78,43.81,49200.0,27.6274,27.6274,27.5833,27.6022,49200.0
2014-09-04 10:25:00,43.81,43.88,43.81,43.87,19600.0,27.6022,27.6463,27.6022,27.64,19600.0
2014-09-04 10:30:00,43.86,43.87,43.83,43.86,24600.0,27.6337,27.64,27.6148,27.6337,24600.0
2014-09-04 10:35:00,43.86,43.93,43.86,43.93,24300.0,27.6337,27.6778,27.6337,27.6778,24300.0
2014-09-04 10:40:00,43.92,43.96,43.9,43.94,19900.0,27.6715,27.6967,27.6589,27.6841,19900.0
2014-09-04 10:45:00,43.94,43.96,43.91,43.96,17100.0,27.6841,27.6967,27.6652,27.6967,17100.0
2014-09-04 10:50:00,43.95,44.0,43.94,43.99,17900.0,27.6904,27.7219,27.6841,27.7156,17900.0
2014-09-04 10:55:00,43.99,44.01,43.97,43.97,50100.0,27.7156,27.7282,27.703,27.703,50100.0
2014-09-04 11:00:00,43.97,44.0,43.97,43.97,20300.0,27.703,27.7219,27.703,27.703,20300.0
2014-09-04 11:05:00,43.96,43.97,43.91,43.97,24500.0,27.6967,27.703,27.6652,27.703,24500.0
2014-09-04 11:10:00,43.98,44.0,43.95,43.96,14000.0,27.7093,27.7219,27.6904,27.6967,14000.0
2014-09-04 11:15:00,43.95,43.98,43.95,43.97,12700.0,27.6904,27.7093,27.6904,27.703,12700.0
2014-09-04 11:20:00,43.97,43.98,43.94,43.98,32700.0,27.703,27.7093,27.6841,27.7093,32700.0
2014-09-04 11:25:00,43.97,43.99,43.95,43.95,31900.0,27.703,27.7156,27.6904,27.6904,31900.0
2014-09-04 11:30:00,43.95,43.97,43.92,43.93,31300.0,27.6904,27.703,27.6715,27.6778,31300.0
2014-09-04 11:35:00,43.93,43.95,43.92,43.93,11200.0,27.6778,27.6904,27.6715,27.6778,11200.0
2014-09-04 11:40:00,43.94,43.98,43.94,43.96,11700.0,27.6841,27.7093,27.6841,27.6967,11700.0
2014-09-04 11:45:00,43.97,43.98,43.94,43.98,24600.0,27.703,27.7093,27.6841,27.7093,24600.0
2014-09-04 11:50:00,43.99,44.0,43.98,43.99,18300.0,27.7156,27.7219,27.7093,27.7156,18300.0
2014-09-04 11:55:00,43.99,44.02,43.99,44.02,19100.0,27.7156,27.7345,27.7156,27.7345,19100.0
2014-09-04 12:00:00,44.01,44.05,44.01,44.05,19500.0,27.7282,27.7534,27.7282,27.7534,19500.0
2014-09-04 12:05:00,44.05,44.06,44.04,44.05,13100.0,27.7534,27.7597,27.7471,27.7534,13100.0
2014-09-04 12:10:00,44.05,44.06,44.01,44.02,18200.0,27.7534,27.7597,27.7282,27.7345,18200.0
2014-09-04 12:15:00,44.02,44.04,44.02,44.03,15700.0,27.7345,27.7471,27.7345,27.7408,15700.0
2014-09-04 12:20:00,44.03,44.07,44.02,44.06,29300.0,27.7408,27.766,27.7345,27.7597,29300.0
2014-09-04 12:25:00,44.06,44.08,44.05,44.06,14100.0,27.7597,27.7723,27.7534,27.7597,14100.0
2014-09-04 12:30:00,44.06,44.07,44.06,44.07,11000.0,27.7597,27.766,27.7597,27.766,11000.0
2014-09-04 12:35:00,44.07,44.1,44.07,44.1,10800.0,27.766,27.7849,27.766,27.7849,10800.0
2014-09-04 12:40:00,44.1,44.13,44.09,44.13,24300.0,27.7849,27.8038,27.7786,27.8038,24300.0
2014-09-04 12:45:00,44.13,44.15,44.12,44.14,16900.0,27.8038,27.8164,27.7975,27.8101,16900.0
2014-09-04 12:50:00,44.15,44.15,44.13,44.14,13800.0,27.8164,27.8164,27.8038,27.8101,13800.0
2014-09-04 12:55:00,44.15,44.16,44.14,44.14,22000.0,27.8164,27.8227,27.8101,27.8101,22000.0
2014-09-04 13:00:00,44.15,44.17,44.14,44.16,22000.0,27.8164,27.829,27.8101,27.8227,22000.0
2014-09-04 13:05:00,44.16,44.17,44.14,44.15,20600.0,27.8227,27.829,27.8101,27.8164,20600.0
2014-09-04 13:10:00,44.15,44.16,44.14,44.15,8100.0,27.8164,27.8227,27.8101,27.8164,8100.0
2014-09-04 13:15:00,44.15,44.18,44.14,44.18,22300.0,27.8164,27.8353,27.8101,27.8353,22300.0
2014-09-04 13:20:00,44.18,44.22,44.18,44.2,41000.0,27.8353,27.8605,27.8353,27.8479,41000.0
2014-09-04 13:25:00,44.2,44.21,44.19,44.2,9700.0,27.8479,27.8542,27.8416,27.8479,9700.0
2014-09-04 13:30:00,44.2,44.2,44.16,44.17,20700.0,27.8479,27.8479,27.8227,27.829,20700.0
2014-09-04 13:35:00,44.16,44.17,44.15,44.16,16900.0,27.8227,27.829,27.8164,27.8227,16900.0
2014-09-04 13:40:00,44.15,44.16,44.15,44.16,11300.0,27.8164,27.8227,27.8164,27.8227,11300.0
2014-09-04 13:45:00,44.15,44.16,44.15,44.15,7000.0,27.8164,27.8227,27.8164,27.8164,7000.0
2014-09-04 13:50:00,44.16,44.16,44.15,44.16,15600.0,27.8227,27.8227,27.8164,27.8227,15600.0
2014-09-04 13:55:00,44.16,44.16,44.14,44.16,28600.0,27.8227,27.8227,27.8101,27.8227,28600.0
2014-09-04 14:00:00,44.16,44.19,44.15,44.19,28000.0,27.8227,27.8416,27.8164,27.8416,28000.0
2014-09-04 14:05:00,44.2,44.2,44.16,44.16,38500.0,27.8479,27.8479,27.8227,27.8227,38500.0
2014-09-04 14:10:00,44.16,44.17,44.14,44.17,35600.0,27.8227,27.829,27.8101,27.829,35600.0
2014-09-04 14:15:00,44.17,44.18,44.15,44.16,29700.0,27.829,27.8353,27.8164,27.8227,29700.0
2014-09-04 14:20:00,44.15,44.16,44.12,44.13,16500.0,27.8164,27.8227,27.7975,27.8038,16500.0
2014-09-04 14:25:00,44.12,44.15,44.12,44.14,36600.0,27.7975,27.8164,27.7975,27.8101,36600.0
2014-09-04 14:30:00,44.13,44.13,44.09,44.09,27100.0,27.8038,27.8038,27.7786,27.7786,27100.0
2014-09-04 14:35:00,44.08,44.1,44.07,44.07,31000.0,27.7723,27.7849,27.766,27.766,31000.0
2014-09-04 14:40:00,44.08,44.08,44.05,44.06,18200.0,27.7723,27.7723,27.7534,27.7597,18200.0
2014-09-04 14:45:00,44.06,44.07,44.05,44.07,11000.0,27.7597,27.766,27.7534,27.766,11000.0
2014-09-04 14:50:00,44.07,44.09,44.06,44.09,25000.0,27.766,27.7786,27.7597,27.7786,25000.0
2014-09-04 14:55:00,44.08,44.1,44.04,44.05,49700.0,27.7723,27.7849,27.7471,27.7534,49700.0
2014-09-04 15:00:00,44.05,44.06,44.03,44.05,29500.0,27.7534,27.7597,27.7408,27.7534,29500.0
2014-09-04 15:05:00,44.05,44.08,44.03,44.06,39500.0,27.7534,27.7723,27.7408,27.7597,39500.0
2014-09-04 15:10:00,44.06,44.06,44.01,44.01,37800.0,27.7597,27.7597,27.7282,27.7282,37800.0
2014-09-04 15:15:00,44.01,44.03,43.96,43.97,37900.0,27.7282,27.7408,27.6967,27.703,37900.0
2014-09-04 15:20:00,43.97,44.01,43.97,44.0,29100.0,27.703,27.7282,27.703,27.7219,29100.0
2014-09-04 15:25:00,44.01,44.06,44.0,44.06,21600.0,27.7282,27.7597,27.7219,27.7597,21600.0
2014-09-04 15:30:00,44.05,44.07,44.02,44.04,64400.0,27.7534,27.766,27.7345,27.7471,64400.0
2014-09-04 15:35:00,44.04,44.05,44.04,44.04,34800.0,27.7471,27.7534,27.7471,27.7471,34800.0
2014-09-04 15:40:00,44.05,44.06,44.03,44.06,80000.0,27.7534,27.7597,27.7408,27.7597,80000.0
2014-09-04 15:45:00,44.06,44.14,44.05,44.14,69900.0,27.7597,27.8101,27.7534,27.8101,69900.0
2014-09-04 15:50:00,44.14,44.15,44.12,44.15,91000.0,27.8101,27.8164,27.7975,27.8164,91000.0
2014-09-04 15:55:00,44.15,44.17,44.14,44.16,170100.0,27.8164,27.829,27.8101,27.8227,170100.0
2014-09-05 09:30:00,44.32,44.47,44.26,44.36,138600.0,27.9235,28.0181,27.8857,27.9488,138600.0
2014-09-05 09:35:00,44.38,44.44,44.36,44.39,51500.0,27.9614,27.9992,27.9488,27.9677,51500.0
2014-09-05 09:40:00,44.4,44.43,44.36,44.37,36800.0,27.974,27.9929,27.9488,27.9551,36800.0
2014-09-05 09:45:00,44.38,44.42,44.35,44.39,41500.0,27.9614,27.9866,27.9425,27.9677,41500.0
2014-09-05 09:50:00,44.4,44.41,44.38,44.41,23900.0,27.974,27.9803,27.9614,27.9803,23900.0
2014-09-05 09:55:00,44.41,44.42,44.38,44.41,30500.0,27.9803,27.9866,27.9614,27.9803,30500.0
2014-09-05 10:00:00,44.4,44.43,44.37,44.41,50600.0,27.974,27.9929,27.9551,27.9803,50600.0
2014-09-05 10:05:00,44.42,44.48,44.42,44.48,58900.0,27.9866,28.0244,27.9866,28.0244,58900.0
2014-09-05 10:10:00,44.48,44.51,44.47,44.49,186800.0,28.0244,28.0433,28.0181,28.0307,186800.0
2014-09-05 10:15:00,44.49,44.5,44.48,44.49,58000.0,28.0307,28.037,28.0244,28.0307,58000.0
2014-09-05 10:20:00,44.49,44.51,44.48,44.49,33300.0,28.0307,28.0433,28.0244,28.0307,33300.0
2014-09-05 10:25:00,44.49,44.5,44.46,44.48,55400.0,28.0307,28.037,28.0118,28.0244,55400.0
2014-09-05 10:30:00,44.49,44.5,44.44,44.48,30800.0,28.0307,28.037,27.9992,28.0244,30800.0
2014-09-05 10:35:00,44.48,44.5,44.47,44.47,25800.0,28.0244,28.037,28.0181,28.0181,25800.0
2014-09-05 10:40:00,44.48,44.49,44.45,44.48,115600.0,28.0244,28.0307,28.0055,28.0244,115600.0
2014-09-05 10:45:00,44.48,44.51,44.47,44.5,229500.0,28.0244,28.0433,28.0181,28.037,229500.0
2014-09-05 10:50:00,44.5,44.51,44.49,44.5,579300.0,28.037,28.0433,28.0307,28.037,579300.0
2014-09-05 10:55:00,44.5,44.52,44.49,44.5,271700.0,28.037,28.0496,28.0307,28.037,271700.0
2014-09-05 11:00:00,44.5,44.51,44.48,44.51,87400.0,28.037,28.0433,28.0244,28.0433,87400.0
2014-09-05 11:05:00,44.51,44.54,44.5,44.54,77500.0,28.0433,28.0622,28.037,28.0622,77500.0
2014-09-05 11:10:00,44.53,44.54,44.49,44.5,46300.0,28.0559,28.0622,28.0307,28.037,46300.0
2014-09-05 11:15:00,44.5,44.53,44.49,44.53,74900.0,28.037,28.0559,28.0307,28.0559,74900.0
2014-09-05 11:20:00,44.52,44.53,44.49,44.49,64200.0,28.0496,28.0559,28.0307,28.0307,64200.0
2014-09-05 11:25:00,44.5,44.51,44.49,44.51,48300.0,28.037,28.0433,28.0307,28.0433,48300.0
2014-09-05 11:30:00,44.51,44.54,44.47,44.48,77800.0,28.0433,28.0622,28.0181,28.0244,77800.0
2014-09-05 11:35:00,44.47,44.51,44.47,44.49,161800.0,28.0181,28.0433,28.0181,28.0307,161800.0
2014-09-05 11:40:00,44.49,44.53,44.49,44.51,79200.0,28.0307,28.0559,28.0307,28.0433,79200.0
2014-09-05 11:45:00,44.51,44.53,44.5,44.52,28800.0,28.0433,28.0559,28.037,28.0496,28800.0
2014-09-05 11:50:00,44.52,44.54,44.51,44.54,31300.0,28.0496,28.0622,28.0433,28.0622,31300.0
2014-09-05 11:55:00,44.54,44.54,44.51,44.52,24900.0,28.0622,28.0622,28.0433,28.0496,24900.0
2014-09-05 12:00:00,44.52,44.54,44.51,44.54,43600.0,28.0496,28.0622,28.0433,28.0622,43600.0
2014-09-05 12:05:00,44.54,44.55,44.53,44.54,16900.0,28.0622,28.0685,28.0559,28.0622,16900.0
2014-09-05 12:10:00,44.54,44.59,44.54,44.59,33400.0,28.0622,28.0937,28.0622,28.0937,33400.0
2014-09-05 12:15:00,44.59,44.6,44.58,44.6,14700.0,28.0937,28.1,28.0874,28.1,14700.0
2014-09-05 12:20:00,44.6,44.6,44.58,44.59,8000.0,28.1,28.1,28.0874,28.0937,8000.0
2014-09-05 12:25:00,44.6,44.62,44.58,44.58,21700.0,28.1,28.1126,28.0874,28.0874,21700.0
2014-09-05 12:30:00,44.58,44.61,44.58,44.58,25400.0,28.0874,28.1063,28.0874,28.0874,25400.0
2014-09-05 12:35:00,44.58,44.59,44.56,44.58,17900.0,28.0874,28.0937,28.0748,28.0874,17900.0
2014-09-05 12:40:00,44.58,44.59,44.55,44.58,57100.0,28.0874,28.0937,28.0685,28.0874,57100.0
2014-09-05 12:45:00,44.59,44.62,44.59,44.61,30200.0,28.0937,28.1126,28.0937,28.1063,30200.0
2014-09-05 12:50:00,44.61,44.64,44.59,44.64,55900.0,28.1063,28.1252,28.0937,28.1252,55900.0
2014-09-05 12:55:00,44.64,44.66,44.63,44.66,21700.0,28.1252,28.1378,28.1189,28.1378,21700.0
2014-09-05 13:00:00,44.66,44.66,44.6,44.61,22100.0,28.1378,28.1378,28.1,28.1063,22100.0
2014-09-05 13:05:00,44.62,44.67,44.62,44.67,21100.0,28.1126,28.1441,28.1126,28.1441,21100.0
2014-09-05 13:10:00,44.66,44.68,44.66,44.67,12200.0,28.1378,28.1504,28.1378,28.1441,12200.0
2014-09-05 13:15:00,44.67,44.68,44.65,44.66,36600.0,28.1441,28.1504,28.1315,28.1378,36600.0
2014-09-05 13:20:00,44.66,44.67,44.64,44.64,11200.0,28.1378,28.1441,28.1252,28.1252,11200.0
2014-09-05 13:25:00,44.64,44.67,44.63,44.67,19000.0,28.1252,28.1441,28.1189,28.1441,19000.0
2014-09-05 13:30:00,44.67,44.67,44.64,44.65,17100.0,28.1441,28.1441,28.1252,28.1315,17100.0
2014-09-05 13:35:00,44.66,44.69,44.65,44.68,23700.0,28.1378,28.1567,28.1315,28.1504,23700.0
2014-09-05 13:40:00,44.68,44.68,44.66,44.67,21000.0,28.1504,28.1504,28.1378,28.1441,21000.0
2014-09-05 13:45:00,44.67,44.7,44.65,44.69,35200.0,28.1441,28.163,28.1315,28.1567,35200.0
2014-09-05 13:50:00,44.68,44.71,44.67,44.7,30000.0,28.1504,28.1693,28.1441,28.163,30000.0
2014-09-05 13:55:00,44.7,44.72,44.69,44.72,21500.0,28.163,28.1756,28.1567,28.1756,21500.0
2014-09-05 14:00:00,44.71,44.75,44.7,44.75,70500.0,28.1693,28.1945,28.163,28.1945,70500.0
2014-09-05 14:05:00,44.75,44.79,44.75,44.78,46800.0,28.1945,28.2197,28.1945,28.2134,46800.0
2014-09-05 14:10:00,44.78,44.79,44.74,44.75,20600.0,28.2134,28.2197,28.1882,28.1945,20600.0
2014-09-05 14:15:00,44.75,44.76,44.72,44.72,25400.0,28.1945,28.2008,28.1756,28.1756,25400.0
2014-09-05 14:20:00,44.73,44.76,44.72,44.76,10900.0,28.1819,28.2008,28.1756,28.2008,10900.0
2014-09-05 14:25:00,44.75,44.76,44.73,44.73,27000.0,28.1945,28.2008,28.1819,28.1819,27000.0
2014-09-05 14:30:00,44.73,44.75,44.73,44.74,11200.0,28.1819,28.1945,28.1819,28.1882,11200.0
2014-09-05 14:35:00,44.75,44.75,44.73,44.75,39200.0,28.1945,28.1945,28.1819,28.1945,39200.0
2014-09-05 14:40:00,44.75,44.76,44.71,44.72,37800.0,28.1945,28.2008,28.1693,28.1756,37800.0
2014-09-05 14:45:00,44.72,44.73,44.7,44.73,76900.0,28.1756,28.1819,28.163,28.1819,76900.0
2014-09-05 14:50:00,44.73,44.74,44.7,44.7,59400.0,28.1819,28.1882,28.163,28.163,59400.0
2014-09-05 14:55:00,44.7,44.71,44.69,44.71,45300.0,28.163,28.1693,28.1567,28.1693,45300.0
2014-09-05 15:00:00,44.71,44.72,44.69,44.71,28100.0,28.1693,28.1756,28.1567,28.1693,28100.0
2014-09-05 15:05:00,44.71,44.73,44.7,44.7,36500.0,28.1693,28.1819,28.163,28.163,36500.0
2014-09-05 15:10:00,44.7,44.72,44.7,44.71,14300.0,28.163,28.1756,28.163,28.1693,14300.0
2014-09-05 15:15:00,44.71,44.72,44.7,44.72,65400.0,28.1693,28.1756,28.163,28.1756,65400.0
2014-09-05 15:20:00,44.72,44.72,44.71,44.71,19900.0,28.1756,28.1756,28.1693,28.1693,19900.0
2014-09-05 15:25:00,44.71,44.73,44.71,44.72,72000.0,28.1693,28.1819,28.1693,28.1756,72000.0
2014-09-05 15:30:00,44.72,44.73,44.71,44.73,73200.0,28.1756,28.1819,28.1693,28.1819,73200.0
2014-09-05 15:35:00,44.73,44.73,44.71,44.71,33700.0,28.1819,28.1819,28.1693,28.1693,33700.0
2014-09-05 15:40:00,44.71,44.76,44.71,44.76,115200.0,28.1693,28.2008,28.1693,28.2008,115200.0
2014-09-05 15:45:00,44.76,44.77,44.74,44.75,107100.0,28.2008,28.2071,28.1882,28.1945,107100.0
2014-09-05 15:50:00,44.76,44.77,44.75,44.76,100300.0,28.2008,28.2071,28.1945,28.2008,100300.0
2014-09-05 15:55:00,44.76,44.79,44.75,44.78,288800.0,28.2008,28.2197,28.1945,28.2134,288800.0
2014-09-08 09:30:00,44.71,44.8,44.7,44.78,175800.0,28.1693,28.226,28.163,28.2134,175800.0
2014-09-08 09:35:00,44.76,44.82,44.63,44.64,69300.0,28.2008,28.2386,28.1189,28.1252,69300.0
2014-09-08 09:40:00,44.64,44.67,44.54,44.61,54000.0,28.1252,28.1441,28.0622,28.1063,54000.0
2014-09-08 09:45:00,44.61,44.72,44.59,44.69,68000.0,28.1063,28.1756,28.0937,28.1567,68000.0
2014-09-08 09:50:00,44.69,44.75,44.67,44.71,69400.0,28.1567,28.1945,28.1441,28.1693,69400.0
2014-09-08 09:55:00,44.71,44.72,44.67,44.68,36900.0,28.1693,28.1756,28.1441,28.1504,36900.0
2014-09-08 10:00:00,44.68,44.77,44.68,44.75,61500.0,28.1504,28.2071,28.1504,28.1945,61500.0
2014-09-08 10:05:00,44.76,44.79,44.75,44.76,45900.0,28.2008,28.2197,28.1945,28.2008,45900.0
2014-09-08 10:10:00,44.77,44.77,44.71,44.71,30500.0,28.2071,28.2071,28.1693,28.1693,30500.0
2014-09-08 10:15:00,44.7,44.73,44.64,44.66,59100.0,28.163,28.1819,28.1252,28.1378,59100.0
2014-09-08 10:20:00,44.67,44.68,44.62,44.63,29200.0,28.1441,28.1504,28.1126,28.1189,29200.0
2014-09-08 10:25:00,44.63,44.63,44.59,44.59,26000.0,28.1189,28.1189,28.0937,28.0937,26000.0
2014-09-08 10:30:00,44.6,44.61,44.54,44.54,55000.0,28.1,28.1063,28.0622,28.0622,55000.0
2014-09-08 10:35:00,44.55,44.63,44.55,44.63,29600.0,28.0685,28.1189,28.0685,28.1189,29600.0
2014-09-08 10:40:00,44.62,44.65,44.6,44.64,32700.0,28.1126,28.1315,28.1,28.1252,32700.0
2014-09-08 10:45:00,44.63,44.65,44.61,44.63,41500.0,28.1189,28.1315,28.1063,28.1189,41500.0
2014-09-08 10:50:00,44.63,44.64,44.61,44.63,22000.0,28.1189,28.1252,28.1063,28.1189,22000.0
2014-09-08 10:55:00,44.63,44.67,44.62,44.64,27300.0,28.1189,28.1441,28.1126,28.1252,27300.0
2014-09-08 11:00:00,44.64,44.64,44.55,44.55,26500.0,28.1252,28.1252,28.0685,28.0685,26500.0
2014-09-08 11:05:00,44.55,44.58,44.54,44.58,26300.0,28.0685,28.0874,28.0622,28.0874,26300.0
2014-09-08 11:10:00,44.58,44.6,44.56,44.6,12600.0,28.0874,28.1,28.0748,28.1,12600.0
2014-09-08 11:15:00,44.6,44.62,44.58,44.61,26600.0,28.1,28.1126,28.0874,28.1063,26600.0
2014-09-08 11:20:00,44.61,44.64,44.6,44.64,24100.0,28.1063,28.1252,28.1,28.1252,24100.0
2014-09-08 11:25:00,44.64,44.74,44.64,44.73,20800.0,28.1252,28.1882,28.1252,28.1819,20800.0
2014-09-08 11:30:00,44.73,44.74,44.69,44.71,49300.0,28.1819,28.1882,28.1567,28.1693,49300.0
2014-09-08 11:35:00,44.71,44.72,44.69,44.69,15700.0,28.1693,28.1756,28.1567,28.1567,15700.0
2014-09-08 11:40:00,44.7,44.74,44.7,44.72,24400.0,28.163,28.1882,28.163,28.1756,24400.0
2014-09-08 11:45:00,44.73,44.74,44.7,44.7,15700.0,28.1819,28.1882,28.163,28.163,15700.0
2014-09-08 11:50:00,44.69,44.72,44.68,44.69,24500.0,28.1567,28.1756,28.1504,28.1567,24500.0
2014-09-08 11:55:00,44.69,44.71,44.69,44.71,18200.0,28.1567,28.1693,28.1567,28.1693,18200.0
2014-09-08 12:00:00,44.7,44.71,44.69,44.7,11400.0,28.163,28.1693,28.1567,28.163,11400.0
2014-09-08 12:05:00,44.7,44.7,44.68,44.68,13700.0,28.163,28.163,28.1504,28.1504,13700.0
2014-09-08 12:10:00,44.68,44.69,44.66,44.68,14500.0,28.1504,28.1567,28.1378,28.1504,14500.0
2014-09-08 12:15:00,44.67,44.67,44.65,44.65,18100.0,28.1441,28.1441,28.1315,28.1315,18100.0
2014-09-08 12:20:00,44.65,44.67,44.64,44.65,12100.0,28.1315,28.1441,28.1252,28.1315,12100.0
2014-09-08 12:25:00,44.65,44.65,44.61,44.64,21300.0,28.1315,28.1315,28.1063,28.1252,21300.0
2014-09-08 12:30:00,44.63,44.63,44.58,44.58,47100.0,28.1189,28.1189,28.0874,28.0874,47100.0
2014-09-08 12:35:00,44.6,44.61,44.55,44.56,25200.0,28.1,28.1063,28.0685,28.0748,25200.0
2014-09-08 12:40:00,44.56,44.58,44.54,44.58,15700.0,28.0748,28.0874,28.0622,28.0874,15700.0
2014-09-08 12:45:00,44.57,44.59,44.56,44.58,8600.0,28.0811,28.0937,28.0748,28.0874,8600.0
2014-09-08 12:50:00,44.59,44.61,44.58,44.61,5300.0,28.0937,28.1063,28.0874,28.1063,5300.0
2014-09-08 12:55:00,44.61,44.61,44.58,44.58,7900.0,28.1063,28.1063,28.0874,28.0874,7900.0
2014-09-08 13:00:00,44.59,44.59,44.56,44.56,11300.0,28.0937,28.0937,28.0748,28.0748,11300.0
2014-09-08 13:05:00,44.56,44.56,44.52,44.55,27700.0,28.0748,28.0748,28.0496,28.0685,27700.0
2014-09-08 13:10:00,44.54,44.55,44.52,44.53,14900.0,28.0622,28.0685,28.0496,28.0559,14900.0
2014-09-08 13:15:00,44.53,44.55,44.44,44.45,31000.0,28.0559,28.0685,27.9992,28.0055,31000.0
2014-09-08 13:20:00,44.44,44.46,44.44,44.44,16200.0,27.9992,28.0118,27.9992,27.9992,16200.0
2014-09-08 13:25:00,44.45,44.46,44.35,44.38,57100.0,28.0055,28.0118,27.9425,27.9614,57100.0
2014-09-08 13:30:00,44.38,44.39,44.36,44.39,15100.0,27.9614,27.9677,27.9488,27.9677,15100.0
2014-09-08 13:35:00,44.4,44.46,44.39,44.43,24800.0,27.974,28.0118,27.9677,27.9929,24800.0
2014-09-08 13:40:00,44.44,44.44,44.38,44.39,22500.0,27.9992,27.9992,27.9614,27.9677,22500.0
2014-09-08 13:45:00,44.38,44.42,44.37,44.42,13500.0,27.9614,27.9866,27.9551,27.9866,13500.0
2014-09-08 13:50:00,44.42,44.43,44.39,44.43,13200.0,27.9866,27.9929,27.9677,27.9929,13200.0
2014-09-08 13:55:00,44.43,44.44,44.4,44.43,14700.0,27.9929,27.9992,27.974,27.9929,14700.0
2014-09-08 14:00:00,44.44,44.47,44.43,44.43,21600.0,27.9992,28.0181,27.9929,27.9929,21600.0
2014-09-08 14:05:00,44.43,44.45,44.43,44.44,9100.0,27.9929,28.0055,27.9929,27.9992,9100.0
2014-09-08 14:10:00,44.44,44.45,44.41,44.44,12900.0,27.9992,28.0055,27.9803,27.9992,12900.0
2014-09-08 14:15:00,44.44,44.46,44.43,44.46,23300.0,27.9992,28.0118,27.9929,28.0118,23300.0
2014-09-08 14:20:00,44.45,44.45,44.43,44.44,16400.0,28.0055,28.0055,27.9929,27.9992,16400.0
2014-09-08 14:25:00,44.44,44.45,44.43,44.44,6600.0,27.9992,28.0055,27.9929,27.9992,6600.0
2014-09-08 14:30:00,44.43,44.47,44.43,44.46,14500.0,27.9929,28.0181,27.9929,28.0118,14500.0
2014-09-08 14:35:00,44.47,44.48,44.45,44.45,22400.0,28.0181,28.0244,28.0055,28.0055,22400.0
2014-09-08 14:40:00,44.45,44.47,44.45,44.46,14400.0,28.0055,28.0181,28.0055,28.0118,14400.0
2014-09-08 14:45:00,44.46,44.47,44.44,44.47,20500.0,28.0118,28.0181,27.9992,28.0181,20500.0
2014-09-08 14:50:00,44.47,44.53,44.47,44.53,52700.0,28.0181,28.0559,28.0181,28.0559,52700.0
2014-09-08 14:55:00,44.52,44.53,44.51,44.53,35300.0,28.0496,28.0559,28.0433,28.0559,35300.0
2014-09-08 15:00:00,44.53,44.58,44.52,44.58,41400.0,28.0559,28.0874,28.0496,28.0874,41400.0
2014-09-08 15:05:00,44.58,44.58,44.56,44.58,49600.0,28.0874,28.0874,28.0748,28.0874,49600.0
2014-09-08 15:10:00,44.58,44.61,44.57,44.59,35500.0,28.0874,28.1063,28.0811,28.0937,35500.0
2014-09-08 15:15:00,44.59,44.6,44.58,44.58,21500.0,28.0937,28.1,28.0874,28.0874,21500.0
2014-09-08 15:20:00,44.59,44.59,44.54,44.55,33400.0,28.0937,28.0937,28.0622,28.0685,33400.0
2014-09-08 15:25:00,44.56,44.58,44.54,44.57,22400.0,28.0748,28.0874,28.0622,28.0811,22400.0
2014-09-08 15:30:00,44.58,44.58,44.55,44.55,43800.0,28.0874,28.0874,28.0685,28.0685,43800.0
2014-09-08 15:35:00,44.55,44.59,44.55,44.58,60500.0,28.0685,28.0937,28.0685,28.0874,60500.0
2014-09-08 15:40:00,44.59,44.62,44.57,44.61,89700.0,28.0937,28.1126,28.0811,28.1063,89700.0
2014-09-08 15:45:00,44.62,44.63,44.58,44.59,73900.0,28.1126,28.1189,28.0874,28.0937,73900.0
2014-09-08 15:50:00,44.59,44.6,44.58,44.59,44800.0,28.0937,28.1,28.0874,28.0937,44800.0
2014-09-08 15:55:00,44.59,44.6,44.55,44.57,133300.0,28.0937,28.1,28.0685,28.0811,133300.0
2014-09-09 09:30:00,44.42,44.5,44.32,44.35,71500.0,27.9866,28.037,27.9235,27.9425,71500.0
2014-09-09 09:35:00,44.35,44.36,44.21,44.27,85900.0,27.9425,27.9488,27.8542,27.892,85900.0
2014-09-09 09:40:00,44.27,44.29,44.11,44.14,79200.0,27.892,27.9046,27.7912,27.8101,79200.0
2014-09-09 09:45:00,44.15,44.24,44.14,44.19,49100.0,27.8164,27.8731,27.8101,27.8416,49100.0
2014-09-09 09:50:00,44.18,44.24,44.17,44.23,22800.0,27.8353,27.8731,27.829,27.8668,22800.0
2014-09-09 09:55:00,44.24,44.24,44.1,44.11,35900.0,27.8731,27.8731,27.7849,27.7912,35900.0
2014-09-09 10:00:00,44.11,44.25,44.09,44.19,163300.0,27.7912,27.8794,27.7786,27.8416,163300.0
2014-09-09 10:05:00,44.18,44.2,44.16,44.16,42600.0,27.8353,27.8479,27.8227,27.8227,42600.0
2014-09-09 10:10:00,44.15,44.15,44.09,44.11,45200.0,27.8164,27.8164,27.7786,27.7912,45200.0
2014-09-09 10:15:00,44.11,44.18,44.1,44.18,30800.0,27.7912,27.8353,27.7849,27.8353,30800.0
2014-09-09 10:20:00,44.18,44.19,44.15,44.17,22400.0,27.8353,27.8416,27.8164,27.829,22400.0
2014-09-09 10:25:00,44.18,44.19,44.16,44.16,41400.0,27.8353,27.8416,27.8227,27.8227,41400.0
2014-09-09 10:30:00,44.16,44.2,44.16,44.2,43900.0,27.8227,27.8479,27.8227,27.8479,43900.0
2014-09-09 10:35:00,44.2,44.2,44.15,44.15,34800.0,27.8479,27.8479,27.8164,27.8164,34800.0
2014-09-09 10:40:00,44.16,44.16,44.12,44.16,37000.0,27.8227,27.8227,27.7975,27.8227,37000.0
2014-09-09 10:45:00,44.15,44.16,44.12,44.13,45700.0,27.8164,27.8227,27.7975,27.8038,45700.0
2014-09-09 10:50:00,44.13,44.16,44.13,44.16,22400.0,27.8038,27.8227,27.8038,27.8227,22400.0
2014-09-09 10:55:00,44.16,44.2,44.14,44.2,22600.0,27.8227,27.8479,27.8101,27.8479,22600.0
2014-09-09 11:00:00,44.2,44.2,44.16,44.2,23800.0,27.8479,27.8479,27.8227,27.8479,23800.0
2014-09-09 11:05:00,44.2,44.22,44.17,44.17,32200.0,27.8479,27.8605,27.829,27.829,32200.0
2014-09-09 11:10:00,44.18,44.21,44.17,44.19,27900.0,27.8353,27.8542,27.829,27.8416,27900.0
2014-09-09 11:15:00,44.2,44.2,44.15,44.17,32800.0,27.8479,27.8479,27.8164,27.829,32800.0
2014-09-09 11:20:00,44.17,44.18,44.12,44.15,39800.0,27.829,27.8353,27.7975,27.8164,39800.0
2014-09-09 11:25:00,44.14,44.14,44.11,44.13,20600.0,27.8101,27.8101,27.7912,27.8038,20600.0
2014-09-09 11:30:00,44.13,44.15,44.11,44.12,39700.0,27.8038,27.8164,27.7912,27.7975,39700.0
2014-09-09 11:35:00,44.12,44.15,44.11,44.13,44000.0,27.7975,27.8164,27.7912,27.8038,44000.0
2014-09-09 11:40:00,44.13,44.14,44.09,44.1,36300.0,27.8038,27.8101,27.7786,27.7849,36300.0
2014-09-09 11:45:00,44.1,44.15,44.1,44.15,19300.0,27.7849,27.8164,27.7849,27.8164,19300.0
2014-09-09 11:50:00,44.16,44.17,44.12,44.13,37000.0,27.8227,27.829,27.7975,27.8038,37000.0
2014-09-09 11:55:00,44.13,44.2,44.13,44.2,18200.0,27.8038,27.8479,27.8038,27.8479,18200.0
2014-09-09 12:00:00,44.19,44.24,44.16,44.23,42200.0,27.8416,27.8731,27.8227,27.8668,42200.0
2014-09-09 12:05:00,44.24,44.25,44.21,44.25,22200.0,27.8731,27.8794,27.8542,27.8794,22200.0
2014-09-09 12:10:00,44.25,44.25,44.21,44.24,9100.0,27.8794,27.8794,27.8542,27.8731,9100.0
2014-09-09 12:15:00,44.25,44.25,44.21,44.21,53300.0,27.8794,27.8794,27.8542,27.8542,53300.0
2014-09-09 12:20:00,44.21,44.23,44.2,44.23,27600.0,27.8542,27.8668,27.8479,27.8668,27600.0
2014-09-09 12:25:00,44.23,44.26,44.23,44.23,17300.0,27.8668,27.8857,27.8668,27.8668,17300.0
2014-09-09 12:30:00,44.23,44.23,44.18,44.2,20600.0,27.8668,27.8668,27.8353,27.8479,20600.0
2014-09-09 12:35:00,44.19,44.21,44.15,44.2,16100.0,27.8416,27.8542,27.8164,27.8479,16100.0
2014-09-09 12:40:00,44.21,44.21,44.18,44.2,11700.0,27.8542,27.8542,27.8353,27.8479,11700.0
2014-09-09 12:45:00,44.2,44.2,44.11,44.11,13700.0,27.8479,27.8479,27.7912,27.7912,13700.0
2014-09-09 12:50:00,44.12,44.13,44.09,44.1,21800.0,27.7975,27.8038,27.7786,27.7849,21800.0
2014-09-09 12:55:00,44.1,44.13,44.09,44.12,12100.0,27.7849,27.8038,27.7786,27.7975,12100.0
2014-09-09 13:00:00,44.12,44.14,44.06,44.13,34600.0,27.7975,27.8101,27.7597,27.8038,34600.0
2014-09-09 13:05:00,44.13,44.18,44.12,44.17,29000.0,27.8038,27.8353,27.7975,27.829,29000.0
2014-09-09 13:10:00,44.17,44.21,44.16,44.16,42000.0,27.829,27.8542,27.8227,27.8227,42000.0
2014-09-09 13:15:00,44.16,44.19,44.11,44.12,31700.0,27.8227,27.8416,27.7912,27.7975,31700.0
2014-09-09 13:20:00,44.12,44.12,44.04,44.07,43000.0,27.7975,27.7975,27.7471,27.766,43000.0
2014-09-09 13:25:00,44.07,44.08,44.05,44.06,28700.0,27.766,27.7723,27.7534,27.7597,28700.0
2014-09-09 13:30:00,44.07,44.1,44.04,44.04,44900.0,27.766,27.7849,27.7471,27.7471,44900.0
2014-09-09 13:35:00,44.04,44.06,44.01,44.01,47300.0,27.7471,27.7597,27.7282,27.7282,47300.0
2014-09-09 13:40:00,44.02,44.04,44.0,44.0,38100.0,27.7345,27.7471,27.7219,27.7219,38100.0
2014-09-09 13:45:00,44.01,44.03,44.0,44.02,31900.0,27.7282,27.7408,27.7219,27.7345,31900.0
2014-09-09 13:50:00,44.03,44.06,43.99,44.02,97200.0,27.7408,27.7597,27.7156,27.7345,97200.0
2014-09-09 13:55:00,44.03,44.04,43.99,44.02,44100.0,27.7408,27.7471,27.7156,27.7345,44100.0
2014-09-09 14:00:00,44.02,44.04,44.0,44.02,41600.0,27.7345,27.7471,27.7219,27.7345,41600.0
2014-09-09 14:05:00,44.02,44.04,43.99,44.03,24200.0,27.7345,27.7471,27.7156,27.7408,24200.0
2014-09-09 14:10:00,44.03,44.04,43.99,44.03,45100.0,27.7408,27.7471,27.7156,27.7408,45100.0
2014-09-09 14:15:00,44.04,44.08,44.01,44.05,50300.0,27.7471,27.7723,27.7282,27.7534,50300.0
2014-09-09 14:20:00,44.06,44.11,44.04,44.05,40300.0,27.7597,27.7912,27.7471,27.7534,40300.0
2014-09-09 14:25:00,44.05,44.1,44.02,44.1,63400.0,27.7534,27.7849,27.7345,27.7849,63400.0
2014-09-09 14:30:00,44.1,44.1,44.04,44.05,46700.0,27.7849,27.7849,27.7471,27.7534,46700.0
2014-09-09 14:35:00,44.05,44.08,44.03,44.06,38400.0,27.7534,27.7723,27.7408,27.7597,38400.0
2014-09-09 14:40:00,44.07,44.11,44.05,44.09,42600.0,27.766,27.7912,27.7534,27.7786,42600.0
2014-09-09 14:45:00,44.09,44.1,44.04,44.06,47000.0,27.7786,27.7849,27.7471,27.7597,47000.0
2014-09-09 14:50:00,44.06,44.08,44.04,44.07,57700.0,27.7597,27.7723,27.7471,27.766,57700.0
2014-09-09 14:55:00,44.07,44.07,44.04,44.05,32800.0,27.766,27.766,27.7471,27.7534,32800.0
2014-09-09 15:00:00,44.05,44.09,44.05,44.07,44500.0,27.7534,27.7786,27.7534,27.766,44500.0
2014-09-09 15:05:00,44.07,44.07,43.99,43.99,102000.0,27.766,27.766,27.7156,27.7156,102000.0
2014-09-09 15:10:00,43.99,44.03,43.97,44.0,61500.0,27.7156,27.7408,27.703,27.7219,61500.0
2014-09-09 15:15:00,44.0,44.0,43.94,43.95,58500.0,27.7219,27.7219,27.6841,27.6904,58500.0
2014-09-09 15:20:00,43.95,43.96,43.9,43.94,55800.0,27.6904,27.6967,27.6589,27.6841,55800.0
2014-09-09 15:25:00,43.94,43.97,43.92,43.97,73200.0,27.6841,27.703,27.6715,27.703,73200.0
2014-09-09 15:30:00,43.96,43.98,43.91,43.98,90500.0,27.6967,27.7093,27.6652,27.7093,90500.0
2014-09-09 15:35:00,43.98,43.98,43.91,43.93,84200.0,27.7093,27.7093,27.6652,27.6778,84200.0
2014-09-09 15:40:00,43.93,43.96,43.92,43.95,60300.0,27.6778,27.6967,27.6715,27.6904,60300.0
2014-09-09 15:45:00,43.95,43.96,43.93,43.94,96500.0,27.6904,27.6967,27.6778,27.6841,96500.0
2014-09-09 15:50:00,43.93,43.97,43.93,43.95,94100.0,27.6778,27.703,27.6778,27.6904,94100.0
2014-09-09 15:55:00,43.95,43.98,43.94,43.96,239700.0,27.6904,27.7093,27.6841,27.6967,239700.0
2014-09-10 09:30:00,43.9,43.99,43.83,43.84,84100.0,27.6589,27.7156,27.6148,27.6211,84100.0
2014-09-10 09:35:00,43.84,43.84,43.73,43.81,79100.0,27.6211,27.6211,27.5518,27.6022,79100.0
2014-09-10 09:40:00,43.81,43.87,43.77,43.87,37500.0,27.6022,27.64,27.577,27.64,37500.0
2014-09-10 09:45:00,43.86,43.88,43.81,43.85,23300.0,27.6337,27.6463,27.6022,27.6274,23300.0
2014-09-10 09:50:00,43.85,43.88,43.83,43.85,22000.0,27.6274,27.6463,27.6148,27.6274,22000.0
2014-09-10 09:55:00,43.84,43.85,43.77,43.77,13000.0,27.6211,27.6274,27.577,27.577,13000.0
2014-09-10 10:00:00,43.79,43.83,43.77,43.8,34600.0,27.5896,27.6148,27.577,27.5959,34600.0
2014-09-10 10:05:00,43.8,43.91,43.79,43.87,163100.0,27.5959,27.6652,27.5896,27.64,163100.0
2014-09-10 10:10:00,43.88,43.9,43.79,43.8,45400.0,27.6463,27.6589,27.5896,27.5959,45400.0
2014-09-10 10:15:00,43.8,43.81,43.72,43.74,51800.0,27.5959,27.6022,27.5455,27.5581,51800.0
2014-09-10 10:20:00,43.74,43.74,43.68,43.69,42300.0,27.5581,27.5581,27.5203,27.5266,42300.0
2014-09-10 10:25:00,43.69,43.78,43.68,43.7,46900.0,27.5266,27.5833,27.5203,27.5329,46900.0
2014-09-10 10:30:00,43.7,43.75,43.66,43.67,44000.0,27.5329,27.5644,27.5077,27.514,44000.0
2014-09-10 10:35:00,43.68,43.7,43.66,43.68,28700.0,27.5203,27.5329,27.5077,27.5203,28700.0
2014-09-10 10:40:00,43.67,43.67,43.63,43.66,31900.0,27.514,27.514,27.4888,27.5077,31900.0
2014-09-10 10:45:00,43.66,43.7,43.66,43.68,16500.0,27.5077,27.5329,27.5077,27.5203,16500.0
2014-09-10 10:50:00,43.68,43.71,43.62,43.63,39000.0,27.5203,27.5392,27.4825,27.4888,39000.0
2014-09-10 10:55:00,43.64,43.65,43.62,43.63,28200.0,27.4951,27.5014,27.4825,27.4888,28200.0
2014-09-10 11:00:00,43.62,43.67,43.61,43.67,31500.0,27.4825,27.514,27.4762,27.514,31500.0
2014-09-10 11:05:00,43.66,43.66,43.61,43.64,22600.0,27.5077,27.5077,27.4762,27.4951,22600.0
2014-09-10 11:10:00,43.64,43.74,43.61,43.73,21100.0,27.4951,27.5581,27.4762,27.5518,21100.0
2014-09-10 11:15:00,43.72,43.73,43.69,43.72,20100.0,27.5455,27.5518,27.5266,27.5455,20100.0
2014-09-10 11:20:00,43.71,43.77,43.71,43.77,23100.0,27.5392,27.577,27.5392,27.577,23100.0
2014-09-10 11:25:00,43.76,43.79,43.74,43.78,13100.0,27.5707,27.5896,27.5581,27.5833,13100.0
2014-09-10 11:30:00,43.78,43.79,43.76,43.77,23900.0,27.5833,27.5896,27.5707,27.577,23900.0
2014-09-10 11:35:00,43.76,43.8,43.76,43.8,42800.0,27.5707,27.5959,27.5707,27.5959,42800.0
2014-09-10 11:40:00,43.8,43.81,43.71,43.71,21100.0,27.5959,27.6022,27.5392,27.5392,21100.0
2014-09-10 11:45:00,43.72,43.72,43.7,43.71,31500.0,27.5455,27.5455,27.5329,27.5392,31500.0
2014-09-10 11:50:00,43.71,43.74,43.71,43.73,17100.0,27.5392,27.5581,27.5392,27.5518,17100.0
2014-09-10 11:55:00,43.73,43.77,43.72,43.72,10500.0,27.5518,27.577,27.5455,27.5455,10500.0
2014-09-10 12:00:00,43.73,43.73,43.7,43.71,19000.0,27.5518,27.5518,27.5329,27.5392,19000.0
2014-09-10 12:05:00,43.71,43.73,43.69,43.72,21700.0,27.5392,27.5518,27.5266,27.5455,21700.0
2014-09-10 12:10:00,43.73,43.76,43.72,43.72,32900.0,27.5518,27.5707,27.5455,27.5455,32900.0
2014-09-10 12:15:00,43.73,43.75,43.7,43.7,29700.0,27.5518,27.5644,27.5329,27.5329,29700.0
2014-09-10 12:20:00,43.7,43.76,43.7,43.74,33600.0,27.5329,27.5707,27.5329,27.5581,33600.0
2014-09-10 12:25:00,43.75,43.78,43.74,43.75,22400.0,27.5644,27.5833,27.5581,27.5644,22400.0
2014-09-10 12:30:00,43.75,43.77,43.73,43.75,18900.0,27.5644,27.577,27.5518,27.5644,18900.0
2014-09-10 12:35:00,43.75,43.76,43.72,43.74,15600.0,27.5644,27.5707,27.5455,27.5581,15600.0
2014-09-10 12:40:00,43.74,43.74,43.7,43.7,10700.0,27.5581,27.5581,27.5329,27.5329,10700.0
2014-09-10 12:45:00,43.7,43.7,43.66,43.67,53100.0,27.5329,27.5329,27.5077,27.514,53100.0
2014-09-10 12:50:00,43.67,43.68,43.64,43.64,13100.0,27.514,27.5203,27.4951,27.4951,13100.0
2014-09-10 12:55:00,43.63,43.63,43.6,43.61,16800.0,27.4888,27.4888,27.4699,27.4762,16800.0
2014-09-10 13:00:00,43.62,43.64,43.6,43.64,13000.0,27.4825,27.4951,27.4699,27.4951,13000.0
2014-09-10 13:05:00,43.63,43.68,43.63,43.67,19000.0,27.4888,27.5203,27.4888,27.514,19000.0
2014-09-10 13:10:00,43.67,43.7,43.67,43.68,24000.0,27.514,27.5329,27.514,27.5203,24000.0
2014-09-10 13:15:00,43.69,43.72,43.67,43.7,32200.0,27.5266,27.5455,27.514,27.5329,32200.0
2014-09-10 13:20:00,43.7,43.7,43.66,43.66,16600.0,27.5329,27.5329,27.5077,27.5077,16600.0
2014-09-10 13:25:00,43.66,43.68,43.63,43.66,20500.0,27.5077,27.5203,27.4888,27.5077,20500.0
2014-09-10 13:30:00,43.67,43.7,43.66,43.67,16400.0,27.514,27.5329,27.5077,27.514,16400.0
2014-09-10 13:35:00,43.67,43.69,43.65,43.67,18500.0,27.514,27.5266,27.5014,27.514,18500.0
2014-09-10 13:40:00,43.66,43.68,43.63,43.65,33000.0,27.5077,27.5203,27.4888,27.5014,33000.0
2014-09-10 13:45:00,43.66,43.68,43.65,43.68,17400.0,27.5077,27.5203,27.5014,27.5203,17400.0
2014-09-10 13:50:00,43.68,43.7,43.66,43.68,26700.0,27.5203,27.5329,27.5077,27.5203,26700.0
2014-09-10 13:55:00,43.68,43.7,43.67,43.68,14700.0,27.5203,27.5329,27.514,27.5203,14700.0
2014-09-10 14:00:00,43.68,43.71,43.68,43.71,13200.0,27.5203,27.5392,27.5203,27.5392,13200.0
2014-09-10 14:05:00,43.71,43.71,43.65,43.65,16000.0,27.5392,27.5392,27.5014,27.5014,16000.0
2014-09-10 14:10:00,43.65,43.68,43.65,43.67,12400.0,27.5014,27.5203,27.5014,27.514,12400.0
2014-09-10 14:15:00,43.67,43.68,43.65,43.66,34100.0,27.514,27.5203,27.5014,27.5077,34100.0
2014-09-10 14:20:00,43.66,43.66,43.63,43.66,10600.0,27.5077,27.5077,27.4888,27.5077,10600.0
2014-09-10 14:25:00,43.65,43.67,43.64,43.65,9900.0,27.5014,27.514,27.4951,27.5014,9900.0
2014-09-10 14:30:00,43.64,43.67,43.64,43.64,18400.0,27.4951,27.514,27.4951,27.4951,18400.0
2014-09-10 14:35:00,43.64,43.66,43.64,43.64,24000.0,27.4951,27.5077,27.4951,27.4951,24000.0
2014-09-10 14:40:00,43.64,43.69,43.64,43.66,22000.0,27.4951,27.5266,27.4951,27.5077,22000.0
2014-09-10 14:45:00,43.67,43.7,43.67,43.69,23600.0,27.514,27.5329,27.514,27.5266,23600.0
2014-09-10 14:50:00,43.7,43.71,43.68,43.71,11100.0,27.5329,27.5392,27.5203,27.5392,11100.0
2014-09-10 14:55:00,43.71,43.71,43.67,43.68,15700.0,27.5392,27.5392,27.514,27.5203,15700.0
2014-09-10 15:00:00,43.68,43.74,43.68,43.74,35400.0,27.5203,27.5581,27.5203,27.5581,35400.0
2014-09-10 15:05:00,43.74,43.77,43.73,43.76,23400.0,27.5581,27.577,27.5518,27.5707,23400.0
2014-09-10 15:10:00,43.75,43.75,43.73,43.73,29800.0,27.5644,27.5644,27.5518,27.5518,29800.0
2014-09-10 15:15:00,43.74,43.78,43.74,43.76,27100.0,27.5581,27.5833,27.5581,27.5707,27100.0
2014-09-10 15:20:00,43.77,43.8,43.77,43.79,26200.0,27.577,27.5959,27.577,27.5896,26200.0
2014-09-10 15:25:00,43.79,43.8,43.76,43.78,19100.0,27.5896,27.5959,27.5707,27.5833,19100.0
2014-09-10 15:30:00,43.79,43.81,43.78,43.8,31200.0,27.5896,27.6022,27.5833,27.5959,31200.0
2014-09-10 15:35:00,43.8,43.85,43.8,43.83,45400.0,27.5959,27.6274,27.5959,27.6148,45400.0
2014-09-10 15:40:00,43.83,43.85,43.79,43.79,63500.0,27.6148,27.6274,27.5896,27.5896,63500.0
2014-09-10 15:45:00,43.8,43.8,43.77,43.77,71900.0,27.5959,27.5959,27.577,27.577,71900.0
2014-09-10 15:50:00,43.78,43.78,43.74,43.76,71900.0,27.5833,27.5833,27.5581,27.5707,71900.0
2014-09-10 15:55:00,43.76,43.76,43.74,43.76,147400.0,27.5707,27.5707,27.5581,27.5707,147400.0
2014-09-11 09:30:00,43.81,43.91,43.74,43.88,112700.0,27.6022,27.6652,27.5581,27.6463,112700.0
2014-09-11 09:35:00,43.88,43.88,43.65,43.68,53200.0,27.6463,27.6463,27.5014,27.5203,53200.0
2014-09-11 09:40:00,43.68,43.75,43.68,43.71,43700.0,27.5203,27.5644,27.5203,27.5392,43700.0
2014-09-11 09:45:00,43.72,43.77,43.72,43.73,31400.0,27.5455,27.577,27.5455,27.5518,31400.0
2014-09-11 09:50:00,43.73,43.73,43.65,43.66,47300.0,27.5518,27.5518,27.5014,27.5077,47300.0
2014-09-11 09:55:00,43.65,43.68,43.62,43.66,29700.0,27.5014,27.5203,27.4825,27.5077,29700.0
2014-09-11 10:00:00,43.65,43.73,43.65,43.72,74600.0,27.5014,27.5518,27.5014,27.5455,74600.0
2014-09-11 10:05:00,43.73,43.75,43.68,43.68,58200.0,27.5518,27.5644,27.5203,27.5203,58200.0
2014-09-11 10:10:00,43.68,43.69,43.64,43.66,24900.0,27.5203,27.5266,27.4951,27.5077,24900.0
2014-09-11 10:15:00,43.65,43.8,43.65,43.78,21900.0,27.5014,27.5959,27.5014,27.5833,21900.0
2014-09-11 10:20:00,43.77,43.77,43.69,43.71,20500.0,27.577,27.577,27.5266,27.5392,20500.0
2014-09-11 10:25:00,43.69,43.73,43.69,43.72,29800.0,27.5266,27.5518,27.5266,27.5455,29800.0
2014-09-11 10:30:00,43.73,43.74,43.71,43.72,12200.0,27.5518,27.5581,27.5392,27.5455,12200.0
2014-09-11 10:35:00,43.72,43.72,43.66,43.67,19500.0,27.5455,27.5455,27.5077,27.514,19500.0
2014-09-11 10:40:00,43.67,43.68,43.62,43.68,16100.0,27.514,27.5203,27.4825,27.5203,16100.0
2014-09-11 10:45:00,43.69,43.74,43.69,43.74,14800.0,27.5266,27.5581,27.5266,27.5581,14800.0
2014-09-11 10:50:00,43.74,43.76,43.68,43.73,39900.0,27.5581,27.5707,27.5203,27.5518,39900.0
2014-09-11 10:55:00,43.74,43.77,43.7,43.77,18800.0,27.5581,27.577,27.5329,27.577,18800.0
2014-09-11 11:00:00,43.76,43.82,43.76,43.82,26200.0,27.5707,27.6085,27.5707,27.6085,26200.0
2014-09-11 11:05:00,43.81,43.84,43.8,43.83,20300.0,27.6022,27.6211,27.5959,27.6148,20300.0
2014-09-11 11:10:00,43.83,43.87,43.82,43.87,14000.0,27.6148,27.64,27.6085,27.64,14000.0
2014-09-11 11:15:00,43.87,43.92,43.86,43.86,44700.0,27.64,27.6715,27.6337,27.6337,44700.0
2014-09-11 11:20:00,43.87,43.9,43.87,43.89,26300.0,27.64,27.6589,27.64,27.6526,26300.0
2014-09-11 11:25:00,43.88,43.93,43.88,43.9,48400.0,27.6463,27.6778,27.6463,27.6589,48400.0
2014-09-11 11:30:00,43.91,43.98,43.91,43.97,58100.0,27.6652,27.7093,27.6652,27.703,58100.0
2014-09-11 11:35:00,43.98,44.02,43.97,44.02,71300.0,27.7093,27.7345,27.703,27.7345,71300.0
2014-09-11 11:40:00,44.01,44.02,43.98,44.0,42400.0,27.7282,27.7345,27.7093,27.7219,42400.0
2014-09-11 11:45:00,44.0,44.0,43.93,43.94,21100.0,27.7219,27.7219,27.6778,27.6841,21100.0
2014-09-11 11:50:00,43.94,43.95,43.91,43.93,31600.0,27.6841,27.6904,27.6652,27.6778,31600.0
2014-09-11 11:55:00,43.93,43.95,43.91,43.91,19700.0,27.6778,27.6904,27.6652,27.6652,19700.0
2014-09-11 12:00:00,43.9,43.92,43.88,43.91,25000.0,27.6589,27.6715,27.6463,27.6652,25000.0
2014-09-11 12:05:00,43.91,43.91,43.86,43.86,18500.0,27.6652,27.6652,27.6337,27.6337,18500.0
2014-09-11 12:10:00,43.85,43.87,43.83,43.84,24700.0,27.6274,27.64,27.6148,27.6211,24700.0
2014-09-11 12:15:00,43.84,43.87,43.83,43.86,11100.0,27.6211,27.64,27.6148,27.6337,11100.0
2014-09-11 12:20:00,43.86,43.91,43.86,43.88,27900.0,27.6337,27.6652,27.6337,27.6463,27900.0
2014-09-11 12:25:00,43.88,43.92,43.87,43.91,25900.0,27.6463,27.6715,27.64,27.6652,25900.0
2014-09-11 12:30:00,43.91,43.96,43.9,43.96,16400.0,27.6652,27.6967,27.6589,27.6967,16400.0
2014-09-11 12:35:00,43.96,43.98,43.94,43.95,14100.0,27.6967,27.7093,27.6841,27.6904,14100.0
2014-09-11 12:40:00,43.96,44.0,43.96,43.98,7000.0,27.6967,27.7219,27.6967,27.7093,7000.0
2014-09-11 12:45:00,43.98,43.99,43.96,43.99,10300.0,27.7093,27.7156,27.6967,27.7156,10300.0
2014-09-11 12:50:00,43.99,44.0,43.97,43.98,15600.0,27.7156,27.7219,27.703,27.7093,15600.0
2014-09-11 12:55:00,43.98,44.0,43.96,43.99,14200.0,27.7093,27.7219,27.6967,27.7156,14200.0
2014-09-11 13:00:00,43.98,44.06,43.98,44.06,36900.0,27.7093,27.7597,27.7093,27.7597,36900.0
2014-09-11 13:05:00,44.07,44.1,44.07,44.08,25100.0,27.766,27.7849,27.766,27.7723,25100.0
2014-09-11 13:10:00,44.08,44.09,44.05,44.07,13800.0,27.7723,27.7786,27.7534,27.766,13800.0
2014-09-11 13:15:00,44.07,44.09,44.05,44.05,7900.0,27.766,27.7786,27.7534,27.7534,7900.0
2014-09-11 13:20:00,44.06,44.07,44.01,44.01,12600.0,27.7597,27.766,27.7282,27.7282,12600.0
2014-09-11 13:25:00,44.02,44.03,43.98,44.03,15700.0,27.7345,27.7408,27.7093,27.7408,15700.0
2014-09-11 13:30:00,44.02,44.05,44.02,44.03,11700.0,27.7345,27.7534,27.7345,27.7408,11700.0
2014-09-11 13:35:00,44.02,44.03,44.01,44.02,11100.0,27.7345,27.7408,27.7282,27.7345,11100.0
2014-09-11 13:40:00,44.01,44.03,44.01,44.01,8300.0,27.7282,27.7408,27.7282,27.7282,8300.0
2014-09-11 13:45:00,44.01,44.02,43.99,44.0,13200.0,27.7282,27.7345,27.7156,27.7219,13200.0
2014-09-11 13:50:00,43.99,44.0,43.98,43.99,9800.0,27.7156,27.7219,27.7093,27.7156,9800.0
2014-09-11 13:55:00,43.98,44.01,43.96,43.99,21900.0,27.7093,27.7282,27.6967,27.7156,21900.0
2014-09-11 14:00:00,43.99,44.04,43.97,44.03,17700.0,27.7156,27.7471,27.703,27.7408,17700.0
2014-09-11 14:05:00,44.03,44.07,44.03,44.06,25900.0,27.7408,27.766,27.7408,27.7597,25900.0
2014-09-11 14:10:00,44.06,44.06,44.04,44.05,10700.0,27.7597,27.7597,27.7471,27.7534,10700.0
2014-09-11 14:15:00,44.05,44.06,44.02,44.04,22200.0,27.7534,27.7597,27.7345,27.7471,22200.0
2014-09-11 14:20:00,44.04,44.05,44.02,44.04,15500.0,27.7471,27.7534,27.7345,27.7471,15500.0
2014-09-11 14:25:00,44.04,44.07,44.03,44.07,27500.0,27.7471,27.766,27.7408,27.766,27500.0
2014-09-11 14:30:00,44.07,44.09,44.04,44.05,23800.0,27.766,27.7786,27.7471,27.7534,23800.0
2014-09-11 14:35:00,44.04,44.05,44.02,44.02,8100.0,27.7471,27.7534,27.7345,27.7345,8100.0
2014-09-11 14:40:00,44.03,44.04,44.02,44.03,12500.0,27.7408,27.7471,27.7345,27.7408,12500.0
2014-09-11 14:45:00,44.03,44.03,44.0,44.0,16300.0,27.7408,27.7408,27.7219,27.7219,16300.0
2014-09-11 14:50:00,43.99,44.0,43.97,44.0,22900.0,27.7156,27.7219,27.703,27.7219,22900.0
2014-09-11 14:55:00,44.0,44.03,43.97,44.01,30200.0,27.7219,27.7408,27.703,27.7282,30200.0
2014-09-11 15:00:00,44.01,44.03,44.0,44.01,26200.0,27.7282,27.7408,27.7219,27.7282,26200.0
2014-09-11 15:05:00,44.01,44.02,43.97,43.98,28200.0,27.7282,27.7345,27.703,27.7093,28200.0
2014-09-11 15:10:00,43.98,44.0,43.93,43.94,63400.0,27.7093,27.7219,27.6778,27.6841,63400.0
2014-09-11 15:15:00,43.94,43.99,43.94,43.97,31300.0,27.6841,27.7156,27.6841,27.703,31300.0
2014-09-11 15:20:00,43.97,43.99,43.97,43.98,30500.0,27.703,27.7156,27.703,27.7093,30500.0
2014-09-11 15:25:00,43.97,43.99,43.97,43.99,21300.0,27.703,27.7156,27.703,27.7156,21300.0
2014-09-11 15:30:00,43.98,43.99,43.95,43.97,39500.0,27.7093,27.7156,27.6904,27.703,39500.0
2014-09-11 15:35:00,43.98,43.99,43.97,43.98,29200.0,27.7093,27.7156,27.703,27.7093,29200.0
2014-09-11 15:40:00,43.98,44.0,43.97,44.0,29000.0,27.7093,27.7219,27.703,27.7219,29000.0
2014-09-11 15:45:00,44.0,44.05,44.0,44.05,88500.0,27.7219,27.7534,27.7219,27.7534,88500.0
2014-09-11 15:50:00,44.04,44.05,44.02,44.05,99300.0,27.7471,27.7534,27.7345,27.7534,99300.0
2014-09-11 15:55:00,44.04,44.08,44.04,44.05,157600.0,27.7471,27.7723,27.7471,27.7534,157600.0
2014-09-12 09:30:00,43.85,43.89,43.71,43.78,62100.0,27.6274,27.6526,27.5392,27.5833,62100.0
2014-09-12 09:35:00,43.78,43.8,43.67,43.75,62000.0,27.5833,27.5959,27.514,27.5644,62000.0
2014-09-12 09:40:00,43.75,43.86,43.73,43.81,53400.0,27.5644,27.6337,27.5518,27.6022,53400.0
2014-09-12 09:45:00,43.81,43.82,43.77,43.81,46800.0,27.6022,27.6085,27.577,27.6022,46800.0
2014-09-12 09:50:00,43.8,43.82,43.76,43.81,41000.0,27.5959,27.6085,27.5707,27.6022,41000.0
2014-09-12 09:55:00,43.81,43.82,43.74,43.74,23000.0,27.6022,27.6085,27.5581,27.5581,23000.0
2014-09-12 10:00:00,43.75,43.78,43.64,43.64,43500.0,27.5644,27.5833,27.4951,27.4951,43500.0
2014-09-12 10:05:00,43.64,43.66,43.58,43.61,57900.0,27.4951,27.5077,27.4573,27.4762,57900.0
2014-09-12 10:10:00,43.61,43.68,43.59,43.68,36600.0,27.4762,27.5203,27.4636,27.5203,36600.0
2014-09-12 10:15:00,43.68,43.71,43.65,43.69,39500.0,27.5203,27.5392,27.5014,27.5266,39500.0
2014-09-12 10:20:00,43.7,43.76,43.67,43.74,40600.0,27.5329,27.5707,27.514,27.5581,40600.0
2014-09-12 10:25:00,43.74,43.78,43.73,43.75,14400.0,27.5581,27.5833,27.5518,27.5644,14400.0
2014-09-12 10:30:00,43.75,43.83,43.74,43.83,27800.0,27.5644,27.6148,27.5581,27.6148,27800.0
2014-09-12 10:35:00,43.83,43.83,43.77,43.78,37400.0,27.6148,27.6148,27.577,27.5833,37400.0
2014-09-12 10:40:00,43.77,43.83,43.77,43.8,28300.0,27.577,27.6148,27.577,27.5959,28300.0
2014-09-12 10:45:00,43.8,43.81,43.76,43.79,31600.0,27.5959,27.6022,27.5707,27.5896,31600.0
2014-09-12 10:50:00,43.79,43.82,43.76,43.82,41900.0,27.5896,27.6085,27.5707,27.6085,41900.0
2014-09-12 10:55:00,43.81,43.82,43.77,43.79,15900.0,27.6022,27.6085,27.577,27.5896,15900.0
2014-09-12 11:00:00,43.78,43.79,43.73,43.75,45700.0,27.5833,27.5896,27.5518,27.5644,45700.0
2014-09-12 11:05:00,43.76,43.77,43.69,43.72,67900.0,27.5707,27.577,27.5266,27.5455,67900.0
2014-09-12 11:10:00,43.73,43.73,43.65,43.65,22600.0,27.5518,27.5518,27.5014,27.5014,22600.0
2014-09-12 11:15:00,43.64,43.68,43.64,43.67,20200.0,27.4951,27.5203,27.4951,27.514,20200.0
2014-09-12 11:20:00,43.66,43.66,43.63,43.64,24000.0,27.5077,27.5077,27.4888,27.4951,24000.0
2014-09-12 11:25:00,43.64,43.67,43.63,43.63,26100.0,27.4951,27.514,27.4888,27.4888,26100.0
2014-09-12 11:30:00,43.63,43.64,43.58,43.58,34800.0,27.4888,27.4951,27.4573,27.4573,34800.0
2014-09-12 11:35:00,43.58,43.62,43.56,43.6,28700.0,27.4573,27.4825,27.4447,27.4699,28700.0
2014-09-12 11:40:00,43.61,43.63,43.59,43.6,35400.0,27.4762,27.4888,27.4636,27.4699,35400.0
2014-09-12 11:45:00,43.61,43.62,43.57,43.57,32200.0,27.4762,27.4825,27.451,27.451,32200.0
2014-09-12 11:50:00,43.57,43.64,43.56,43.64,21100.0,27.451,27.4951,27.4447,27.4951,21100.0
2014-09-12 11:55:00,43.63,43.64,43.6,43.6,22400.0,27.4888,27.4951,27.4699,27.4699,22400.0
2014-09-12 12:00:00,43.61,43.62,43.57,43.58,31500.0,27.4762,27.4825,27.451,27.4573,31500.0
2014-09-12 12:05:00,43.57,43.61,43.56,43.6,17900.0,27.451,27.4762,27.4447,27.4699,17900.0
2014-09-12 12:10:00,43.6,43.65,43.59,43.64,25000.0,27.4699,27.5014,27.4636,27.4951,25000.0
2014-09-12 12:15:00,43.64,43.66,43.62,43.64,16700.0,27.4951,27.5077,27.4825,27.4951,16700.0
2014-09-12 12:20:00,43.64,43.64,43.6,43.62,31900.0,27.4951,27.4951,27.4699,27.4825,31900.0
2014-09-12 12:25:00,43.62,43.7,43.62,43.7,16600.0,27.4825,27.5329,27.4825,27.5329,16600.0
2014-09-12 12:30:00,43.71,43.72,43.64,43.64,31000.0,27.5392,27.5455,27.4951,27.4951,31000.0
2014-09-12 12:35:00,43.63,43.65,43.58,43.59,33600.0,27.4888,27.5014,27.4573,27.4636,33600.0
2014-09-12 12:40:00,43.58,43.6,43.57,43.59,10200.0,27.4573,27.4699,27.451,27.4636,10200.0
2014-09-12 12:45:00,43.59,43.61,43.57,43.6,12400.0,27.4636,27.4762,27.451,27.4699,12400.0
2014-09-12 12:50:00,43.59,43.6,43.55,43.55,20400.0,27.4636,27.4699,27.4384,27.4384,20400.0
2014-09-12 12:55:00,43.56,43.56,43.52,43.53,45100.0,27.4447,27.4447,27.4195,27.4258,45100.0
2014-09-12 13:00:00,43.52,43.57,43.52,43.57,26400.0,27.4195,27.451,27.4195,27.451,26400.0
2014-09-12 13:05:00,43.57,43.57,43.53,43.55,10700.0,27.451,27.451,27.4258,27.4384,10700.0
2014-09-12 13:10:00,43.55,43.56,43.52,43.53,12300.0,27.4384,27.4447,27.4195,27.4258,12300.0
2014-09-12 13:15:00,43.53,43.53,43.51,43.51,47600.0,27.4258,27.4258,27.4132,27.4132,47600.0
2014-09-12 13:20:00,43.52,43.52,43.43,43.43,81300.0,27.4195,27.4195,27.3628,27.3628,81300.0
2014-09-12 13:25:00,43.43,43.44,43.41,43.43,38800.0,27.3628,27.3691,27.3502,27.3628,38800.0
2014-09-12 13:30:00,43.43,43.45,43.4,43.42,20100.0,27.3628,27.3754,27.3439,27.3565,20100.0
2014-09-12 13:35:00,43.42,43.43,43.4,43.41,15800.0,27.3565,27.3628,27.3439,27.3502,15800.0
2014-09-12 13:40:00,43.41,43.45,43.4,43.45,33900.0,27.3502,27.3754,27.3439,27.3754,33900.0
2014-09-12 13:45:00,43.44,43.47,43.43,43.45,15800.0,27.3691,27.388,27.3628,27.3754,15800.0
2014-09-12 13:50:00,43.47,43.49,43.44,43.48,106500.0,27.388,27.4006,27.3691,27.3943,106500.0
2014-09-12 13:55:00,43.48,43.48,43.44,43.46,36600.0,27.3943,27.3943,27.3691,27.3817,36600.0
2014-09-12 14:00:00,43.45,43.46,43.43,43.45,16500.0,27.3754,27.3817,27.3628,27.3754,16500.0
2014-09-12 14:05:00,43.45,43.49,43.44,43.48,23800.0,27.3754,27.4006,27.3691,27.3943,23800.0
2014-09-12 14:10:00,43.47,43.49,43.44,43.47,64000.0,27.388,27.4006,27.3691,27.388,64000.0
2014-09-12 14:15:00,43.48,43.49,43.46,43.48,27700.0,27.3943,27.4006,27.3817,27.3943,27700.0
2014-09-12 14:20:00,43.47,43.47,43.41,43.41,26200.0,27.388,27.388,27.3502,27.3502,26200.0
2014-09-12 14:25:00,43.41,43.41,43.34,43.34,57800.0,27.3502,27.3502,27.3061,27.3061,57800.0
2014-09-12 14:30:00,43.35,43.36,43.3,43.31,109100.0,27.3124,27.3187,27.2809,27.2872,109100.0
2014-09-12 14:35:00,43.32,43.34,43.29,43.31,52100.0,27.2935,27.3061,27.2746,27.2872,52100.0
2014-09-12 14:40:00,43.3,43.32,43.25,43.32,52100.0,27.2809,27.2935,27.2494,27.2935,52100.0
2014-09-12 14:45:00,43.32,43.33,43.29,43.32,33000.0,27.2935,27.2998,27.2746,27.2935,33000.0
2014-09-12 14:50:00,43.33,43.34,43.31,43.33,16500.0,27.2998,27.3061,27.2872,27.2998,16500.0
2014-09-12 14:55:00,43.33,43.33,43.3,43.3,38500.0,27.2998,27.2998,27.2809,27.2809,38500.0
2014-09-12 15:00:00,43.3,43.31,43.28,43.3,54200.0,27.2809,27.2872,27.2683,27.2809,54200.0
2014-09-12 15:05:00,43.3,43.37,43.3,43.36,42000.0,27.2809,27.325,27.2809,27.3187,42000.0
2014-09-12 15:10:00,43.36,43.39,43.34,43.38,29700.0,27.3187,27.3376,27.3061,27.3313,29700.0
2014-09-12 15:15:00,43.37,43.43,43.37,43.42,54400.0,27.325,27.3628,27.325,27.3565,54400.0
2014-09-12 15:20:00,43.43,43.48,43.42,43.48,34600.0,27.3628,27.3943,27.3565,27.3943,34600.0
2014-09-12 15:25:00,43.48,43.49,43.46,43.49,43900.0,27.3943,27.4006,27.3817,27.4006,43900.0
2014-09-12 15:30:00,43.49,43.53,43.48,43.49,72800.0,27.4006,27.4258,27.3943,27.4006,72800.0
2014-09-12 15:35:00,43.48,43.48,43.46,43.48,92900.0,27.3943,27.3943,27.3817,27.3943,92900.0
2014-09-12 15:40:00,43.48,43.48,43.4,43.41,113800.0,27.3943,27.3943,27.3439,27.3502,113800.0
2014-09-12 15:45:00,43.42,43.43,43.41,43.43,101900.0,27.3565,27.3628,27.3502,27.3628,101900.0
2014-09-12 15:50:00,43.43,43.44,43.41,43.41,91700.0,27.3628,27.3691,27.3502,27.3502,91700.0
2014-09-12 15:55:00,43.41,43.42,43.33,43.35,426000.0,27.3502,27.3565,27.2998,27.3124,426000.0
2014-09-15 09:30:00,43.42,43.57,43.42,43.45,87800.0,27.3565,27.451,27.3565,27.3754,87800.0
2014-09-15 09:35:00,43.45,43.68,43.44,43.68,31800.0,27.3754,27.5203,27.3691,27.5203,31800.0
2014-09-15 09:40:00,43.68,43.68,43.56,43.58,45100.0,27.5203,27.5203,27.4447,27.4573,45100.0
2014-09-15 09:45:00,43.56,43.57,43.44,43.46,49700.0,27.4447,27.451,27.3691,27.3817,49700.0
2014-09-15 09:50:00,43.46,43.48,43.41,43.41,33100.0,27.3817,27.3943,27.3502,27.3502,33100.0
2014-09-15 09:55:00,43.41,43.46,43.41,43.43,55100.0,27.3502,27.3817,27.3502,27.3628,55100.0
2014-09-15 10:00:00,43.42,43.48,43.39,43.47,45500.0,27.3565,27.3943,27.3376,27.388,45500.0
2014-09-15 10:05:00,43.47,43.51,43.44,43.45,35100.0,27.388,27.4132,27.3691,27.3754,35100.0
2014-09-15 10:10:00,43.45,43.53,43.45,43.5,57600.0,27.3754,27.4258,27.3754,27.4069,57600.0
2014-09-15 10:15:00,43.5,43.54,43.48,43.52,19000.0,27.4069,27.4321,27.3943,27.4195,19000.0
2014-09-15 10:20:00,43.52,43.55,43.51,43.55,18700.0,27.4195,27.4384,27.4132,27.4384,18700.0
2014-09-15 10:25:00,43.55,43.59,43.54,43.55,90700.0,27.4384,27.4636,27.4321,27.4384,90700.0
2014-09-15 10:30:00,43.56,43.58,43.52,43.52,52600.0,27.4447,27.4573,27.4195,27.4195,52600.0
2014-09-15 10:35:00,43.52,43.52,43.39,43.44,63600.0,27.4195,27.4195,27.3376,27.3691,63600.0
2014-09-15 10:40:00,43.44,43.48,43.4,43.43,52400.0,27.3691,27.3943,27.3439,27.3628,52400.0
2014-09-15 10:45:00,43.43,43.45,43.43,43.44,49100.0,27.3628,27.3754,27.3628,27.3691,49100.0
2014-09-15 10:50:00,43.43,43.51,43.43,43.49,26800.0,27.3628,27.4132,27.3628,27.4006,26800.0
2014-09-15 10:55:00,43.48,43.52,43.47,43.51,28600.0,27.3943,27.4195,27.388,27.4132,28600.0
2014-09-15 11:00:00,43.51,43.53,43.47,43.48,42800.0,27.4132,27.4258,27.388,27.3943,42800.0
2014-09-15 11:05:00,43.47,43.49,43.44,43.46,23900.0,27.388,27.4006,27.3691,27.3817,23900.0
2014-09-15 11:10:00,43.46,43.49,43.45,43.49,20900.0,27.3817,27.4006,27.3754,27.4006,20900.0
2014-09-15 11:15:00,43.48,43.5,43.42,43.43,50900.0,27.3943,27.4069,27.3565,27.3628,50900.0
2014-09-15 11:20:00,43.43,43.47,43.42,43.42,21500.0,27.3628,27.388,27.3565,27.3565,21500.0
2014-09-15 11:25:00,43.42,43.45,43.39,43.4,28200.0,27.3565,27.3754,27.3376,27.3439,28200.0
2014-09-15 11:30:00,43.4,43.46,43.4,43.45,36300.0,27.3439,27.3817,27.3439,27.3754,36300.0
2014-09-15 11:35:00,43.44,43.46,43.42,43.43,18100.0,27.3691,27.3817,27.3565,27.3628,18100.0
2014-09-15 11:40:00,43.42,43.44,43.38,43.39,35300.0,27.3565,27.3691,27.3313,27.3376,35300.0
2014-09-15 11:45:00,43.39,43.4,43.36,43.37,39800.0,27.3376,27.3439,27.3187,27.325,39800.0
2014-09-15 11:50:00,43.36,43.39,43.33,43.33,42200.0,27.3187,27.3376,27.2998,27.2998,42200.0
2014-09-15 11:55:00,43.33,43.35,43.3,43.3,24300.0,27.2998,27.3124,27.2809,27.2809,24300.0
2014-09-15 12:00:00,43.31,43.31,43.26,43.28,23700.0,27.2872,27.2872,27.2557,27.2683,23700.0
2014-09-15 12:05:00,43.29,43.3,43.27,43.3,20900.0,27.2746,27.2809,27.262,27.2809,20900.0
2014-09-15 12:10:00,43.29,43.3,43.28,43.3,32500.0,27.2746,27.2809,27.2683,27.2809,32500.0
2014-09-15 12:15:00,43.31,43.31,43.26,43.27,27900.0,27.2872,27.2872,27.2557,27.262,27900.0
2014-09-15 12:20:00,43.27,43.3,43.25,43.29,47700.0,27.262,27.2809,27.2494,27.2746,47700.0
2014-09-15 12:25:00,43.3,43.32,43.29,43.3,27000.0,27.2809,27.2935,27.2746,27.2809,27000.0
2014-09-15 12:30:00,43.3,43.3,43.24,43.24,41700.0,27.2809,27.2809,27.2431,27.2431,41700.0
2014-09-15 12:35:00,43.25,43.26,43.22,43.24,35900.0,27.2494,27.2557,27.2305,27.2431,35900.0
2014-09-15 12:40:00,43.23,43.26,43.23,43.26,30300.0,27.2368,27.2557,27.2368,27.2557,30300.0
2014-09-15 12:45:00,43.26,43.28,43.24,43.27,39500.0,27.2557,27.2683,27.2431,27.262,39500.0
2014-09-15 12:50:00,43.27,43.29,43.24,43.26,59600.0,27.262,27.2746,27.2431,27.2557,59600.0
2014-09-15 12:55:00,43.26,43.27,43.24,43.26,42500.0,27.2557,27.262,27.2431,27.2557,42500.0
2014-09-15 13:00:00,43.26,43.26,43.25,43.25,17400.0,27.2557,27.2557,27.2494,27.2494,17400.0
2014-09-15 13:05:00,43.24,43.26,43.23,43.26,59300.0,27.2431,27.2557,27.2368,27.2557,59300.0
2014-09-15 13:10:00,43.26,43.27,43.25,43.25,38200.0,27.2557,27.262,27.2494,27.2494,38200.0
2014-09-15 13:15:00,43.26,43.27,43.24,43.27,37700.0,27.2557,27.262,27.2431,27.262,37700.0
2014-09-15 13:20:00,43.27,43.31,43.26,43.31,57200.0,27.262,27.2872,27.2557,27.2872,57200.0
2014-09-15 13:25:00,43.31,43.32,43.24,43.24,62400.0,27.2872,27.2935,27.2431,27.2431,62400.0
2014-09-15 13:30:00,43.24,43.27,43.24,43.27,27400.0,27.2431,27.262,27.2431,27.262,27400.0
2014-09-15 13:35:00,43.26,43.29,43.26,43.29,29300.0,27.2557,27.2746,27.2557,27.2746,29300.0
2014-09-15 13:40:00,43.29,43.31,43.27,43.28,55500.0,27.2746,27.2872,27.262,27.2683,55500.0
2014-09-15 13:45:00,43.27,43.28,43.24,43.26,32900.0,27.262,27.2683,27.2431,27.2557,32900.0
2014-09-15 13:50:00,43.26,43.26,43.23,43.26,25700.0,27.2557,27.2557,27.2368,27.2557,25700.0
2014-09-15 13:55:00,43.26,43.26,43.22,43.23,48800.0,27.2557,27.2557,27.2305,27.2368,48800.0
2014-09-15 14:00:00,43.23,43.26,43.23,43.24,39100.0,27.2368,27.2557,27.2368,27.2431,39100.0
2014-09-15 14:05:00,43.25,43.3,43.24,43.29,44200.0,27.2494,27.2809,27.2431,27.2746,44200.0
2014-09-15 14:10:00,43.29,43.3,43.27,43.28,58500.0,27.2746,27.2809,27.262,27.2683,58500.0
2014-09-15 14:15:00,43.28,43.29,43.25,43.25,40600.0,27.2683,27.2746,27.2494,27.2494,40600.0
2014-09-15 14:20:00,43.25,43.29,43.25,43.29,32100.0,27.2494,27.2746,27.2494,27.2746,32100.0
2014-09-15 14:25:00,43.29,43.33,43.29,43.32,28600.0,27.2746,27.2998,27.2746,27.2935,28600.0
2014-09-15 14:30:00,43.32,43.34,43.32,43.33,22100.0,27.2935,27.3061,27.2935,27.2998,22100.0
2014-09-15 14:35:00,43.33,43.39,43.33,43.38,57100.0,27.2998,27.3376,27.2998,27.3313,57100.0
2014-09-15 14:40:00,43.38,43.38,43.33,43.36,26000.0,27.3313,27.3313,27.2998,27.3187,26000.0
2014-09-15 14:45:00,43.35,43.36,43.32,43.33,40100.0,27.3124,27.3187,27.2935,27.2998,40100.0
2014-09-15 14:50:00,43.34,43.37,43.33,43.37,29100.0,27.3061,27.325,27.2998,27.325,29100.0
2014-09-15 14:55:00,43.37,43.37,43.35,43.36,26900.0,27.325,27.325,27.3124,27.3187,26900.0
2014-09-15 15:00:00,43.36,43.39,43.36,43.38,23600.0,27.3187,27.3376,27.3187,27.3313,23600.0
2014-09-15 15:05:00,43.38,43.39,43.37,43.38,18200.0,27.3313,27.3376,27.325,27.3313,18200.0
2014-09-15 15:10:00,43.39,43.39,43.33,43.35,31300.0,27.3376,27.3376,27.2998,27.3124,31300.0
2014-09-15 15:15:00,43.36,43.38,43.34,43.34,67100.0,27.3187,27.3313,27.3061,27.3061,67100.0
2014-09-15 15:20:00,43.35,43.37,43.34,43.36,33500.0,27.3124,27.325,27.3061,27.3187,33500.0
2014-09-15 15:25:00,43.35,43.36,43.33,43.33,38800.0,27.3124,27.3187,27.2998,27.2998,38800.0
2014-09-15 15:30:00,43.34,43.36,43.32,43.33,53500.0,27.3061,27.3187,27.2935,27.2998,53500.0
2014-09-15 15:35:00,43.34,43.35,43.32,43.34,79800.0,27.3061,27.3124,27.2935,27.3061,79800.0
2014-09-15 15:40:00,43.35,43.35,43.34,43.34,42800.0,27.3124,27.3124,27.3061,27.3061,42800.0
2014-09-15 15:45:00,43.35,43.36,43.34,43.35,73600.0,27.3124,27.3187,27.3061,27.3124,73600.0
2014-09-15 15:50:00,43.36,43.36,43.32,43.34,106100.0,27.3187,27.3187,27.2935,27.3061,106100.0
2014-09-15 15:55:00,43.34,43.36,43.33,43.36,197900.0,27.3061,27.3187,27.2998,27.3187,197900.0
2014-09-16 09:30:00,43.4,43.8,43.4,43.78,93200.0,27.3439,27.5959,27.3439,27.5833,93200.0
2014-09-16 09:35:00,43.78,43.82,43.73,43.77,121000.0,27.5833,27.6085,27.5518,27.577,121000.0
2014-09-16 09:40:00,43.76,43.77,43.57,43.58,44500.0,27.5707,27.577,27.451,27.4573,44500.0
2014-09-16 09:45:00,43.58,43.58,43.47,43.51,46100.0,27.4573,27.4573,27.388,27.4132,46100.0
2014-09-16 09:50:00,43.51,43.66,43.51,43.66,54300.0,27.4132,27.5077,27.4132,27.5077,54300.0
2014-09-16 09:55:00,43.67,43.79,43.66,43.79,39100.0,27.514,27.5896,27.5077,27.5896,39100.0
2014-09-16 10:00:00,43.79,43.84,43.72,43.73,90200.0,27.5896,27.6211,27.5455,27.5518,90200.0
2014-09-16 10:05:00,43.73,43.74,43.67,43.7,46300.0,27.5518,27.5581,27.514,27.5329,46300.0
2014-09-16 10:10:00,43.71,43.75,43.67,43.68,29000.0,27.5392,27.5644,27.514,27.5203,29000.0
2014-09-16 10:15:00,43.68,43.69,43.65,43.66,27200.0,27.5203,27.5266,27.5014,27.5077,27200.0
2014-09-16 10:20:00,43.66,43.68,43.64,43.66,24600.0,27.5077,27.5203,27.4951,27.5077,24600.0
2014-09-16 10:25:00,43.67,43.72,43.67,43.71,22100.0,27.514,27.5455,27.514,27.5392,22100.0
2014-09-16 10:30:00,43.72,43.74,43.66,43.66,30300.0,27.5455,27.5581,27.5077,27.5077,30300.0
2014-09-16 10:35:00,43.67,43.75,43.67,43.72,26800.0,27.514,27.5644,27.514,27.5455,26800.0
2014-09-16 10:40:00,43.72,43.78,43.72,43.78,24000.0,27.5455,27.5833,27.5455,27.5833,24000.0
2014-09-16 10:45:00,43.78,43.85,43.78,43.85,58300.0,27.5833,27.6274,27.5833,27.6274,58300.0
2014-09-16 10:50:00,43.84,43.89,43.84,43.88,58100.0,27.6211,27.6526,27.6211,27.6463,58100.0
2014-09-16 10:55:00,43.88,43.89,43.85,43.89,59700.0,27.6463,27.6526,27.6274,27.6526,59700.0
2014-09-16 11:00:00,43.89,43.9,43.88,43.89,53300.0,27.6526,27.6589,27.6463,27.6526,53300.0
2014-09-16 11:05:00,43.88,43.94,43.87,43.89,58400.0,27.6463,27.6841,27.64,27.6526,58400.0
2014-09-16 11:10:00,43.9,43.92,43.89,43.89,28000.0,27.6589,27.6715,27.6526,27.6526,28000.0
2014-09-16 11:15:00,43.88,43.89,43.84,43.85,23100.0,27.6463,27.6526,27.6211,27.6274,23100.0
2014-09-16 11:20:00,43.86,43.9,43.85,43.87,28600.0,27.6337,27.6589,27.6274,27.64,28600.0
2014-09-16 11:25:00,43.87,43.96,43.86,43.96,61600.0,27.64,27.6967,27.6337,27.6967,61600.0
2014-09-16 11:30:00,43.96,43.97,43.89,43.91,71400.0,27.6967,27.703,27.6526,27.6652,71400.0
2014-09-16 11:35:00,43.9,43.93,43.89,43.92,93800.0,27.6589,27.6778,27.6526,27.6715,93800.0
2014-09-16 11:40:00,43.92,43.96,43.91,43.96,69000.0,27.6715,27.6967,27.6652,27.6967,69000.0
2014-09-16 11:45:00,43.96,44.03,43.96,44.01,67300.0,27.6967,27.7408,27.6967,27.7282,67300.0
2014-09-16 11:50:00,44.02,44.09,44.02,44.06,45300.0,27.7345,27.7786,27.7345,27.7597,45300.0
2014-09-16 11:55:00,44.06,44.06,44.01,44.01,30400.0,27.7597,27.7597,27.7282,27.7282,30400.0
2014-09-16 12:00:00,44.01,44.02,43.98,43.98,55500.0,27.7282,27.7345,27.7093,27.7093,55500.0
2014-09-16 12:05:00,43.98,43.99,43.95,43.96,14200.0,27.7093,27.7156,27.6904,27.6967,14200.0
2014-09-16 12:10:00,43.96,44.01,43.96,44.01,21300.0,27.6967,27.7282,27.6967,27.7282,21300.0
2014-09-16 12:15:00,44.0,44.02,43.99,44.01,24100.0,27.7219,27.7345,27.7156,27.7282,24100.0
2014-09-16 12:20:00,44.02,44.05,44.01,44.03,45200.0,27.7345,27.7534,27.7282,27.7408,45200.0
2014-09-16 12:25:00,44.03,44.04,43.98,43.98,32200.0,27.7408,27.7471,27.7093,27.7093,32200.0
2014-09-16 12:30:00,43.99,44.0,43.95,43.97,21900.0,27.7156,27.7219,27.6904,27.703,21900.0
2014-09-16 12:35:00,43.97,43.98,43.94,43.95,13900.0,27.703,27.7093,27.6841,27.6904,13900.0
2014-09-16 12:40:00,43.95,43.95,43.92,43.94,15200.0,27.6904,27.6904,27.6715,27.6841,15200.0
2014-09-16 12:45:00,43.93,43.95,43.93,43.95,7600.0,27.6778,27.6904,27.6778,27.6904,7600.0
2014-09-16 12:50:00,43.94,43.95,43.91,43.91,18700.0,27.6841,27.6904,27.6652,27.6652,18700.0
2014-09-16 12:55:00,43.91,43.93,43.91,43.91,4600.0,27.6652,27.6778,27.6652,27.6652,4600.0
2014-09-16 13:00:00,43.92,43.94,43.9,43.91,19700.0,27.6715,27.6841,27.6589,27.6652,19700.0
2014-09-16 13:05:00,43.91,43.93,43.91,43.92,19300.0,27.6652,27.6778,27.6652,27.6715,19300.0
2014-09-16 13:10:00,43.92,43.93,43.9,43.93,20100.0,27.6715,27.6778,27.6589,27.6778,20100.0
2014-09-16 13:15:00,43.92,43.95,43.92,43.95,25700.0,27.6715,27.6904,27.6715,27.6904,25700.0
2014-09-16 13:20:00,43.95,43.95,43.92,43.95,25200.0,27.6904,27.6904,27.6715,27.6904,25200.0
2014-09-16 13:25:00,43.94,43.95,43.92,43.92,30500.0,27.6841,27.6904,27.6715,27.6715,30500.0
2014-09-16 13:30:00,43.92,43.93,43.92,43.93,27500.0,27.6715,27.6778,27.6715,27.6778,27500.0
2014-09-16 13:35:00,43.93,43.94,43.92,43.92,44700.0,27.6778,27.6841,27.6715,27.6715,44700.0
2014-09-16 13:40:00,43.92,43.93,43.91,43.92,17100.0,27.6715,27.6778,27.6652,27.6715,17100.0
2014-09-16 13:45:00,43.92,43.95,43.92,43.95,157900.0,27.6715,27.6904,27.6715,27.6904,157900.0
2014-09-16 13:50:00,43.95,43.96,43.94,43.96,28000.0,27.6904,27.6967,27.6841,27.6967,28000.0
2014-09-16 13:55:00,43.95,43.97,43.95,43.97,18500.0,27.6904,27.703,27.6904,27.703,18500.0
2014-09-16 14:00:00,43.97,43.98,43.95,43.96,30300.0,27.703,27.7093,27.6904,27.6967,30300.0
2014-09-16 14:05:00,43.96,43.97,43.95,43.96,48200.0,27.6967,27.703,27.6904,27.6967,48200.0
2014-09-16 14:10:00,43.96,43.96,43.94,43.94,45800.0,27.6967,27.6967,27.6841,27.6841,45800.0
2014-09-16 14:15:00,43.95,43.97,43.94,43.97,29000.0,27.6904,27.703,27.6841,27.703,29000.0
2014-09-16 14:20:00,43.97,44.0,43.96,43.99,31700.0,27.703,27.7219,27.6967,27.7156,31700.0
2014-09-16 14:25:00,43.99,44.02,43.98,44.02,44900.0,27.7156,27.7345,27.7093,27.7345,44900.0
2014-09-16 14:30:00,44.01,44.02,44.0,44.01,35800.0,27.7282,27.7345,27.7219,27.7282,35800.0
2014-09-16 14:35:00,44.0,44.01,43.96,43.96,52700.0,27.7219,27.7282,27.6967,27.6967,52700.0
2014-09-16 14:40:00,43.95,43.97,43.9,43.91,31500.0,27.6904,27.703,27.6589,27.6652,31500.0
2014-09-16 14:45:00,43.92,43.94,43.9,43.91,56700.0,27.6715,27.6841,27.6589,27.6652,56700.0
2014-09-16 14:50:00,43.9,43.91,43.88,43.9,27800.0,27.6589,27.6652,27.6463,27.6589,27800.0
2014-09-16 14:55:00,43.89,43.91,43.89,43.9,23300.0,27.6526,27.6652,27.6526,27.6589,23300.0
2014-09-16 15:00:00,43.89,43.9,43.88,43.88,25900.0,27.6526,27.6589,27.6463,27.6463,25900.0
2014-09-16 15:05:00,43.88,43.9,43.88,43.89,41500.0,27.6463,27.6589,27.6463,27.6526,41500.0
2014-09-16 15:10:00,43.9,43.91,43.87,43.87,17700.0,27.6589,27.6652,27.64,27.64,17700.0
2014-09-16 15:15:00,43.87,43.91,43.87,43.91,30500.0,27.64,27.6652,27.64,27.6652,30500.0
2014-09-16 15:20:00,43.91,43.91,43.89,43.9,12200.0,27.6652,27.6652,27.6526,27.6589,12200.0
2014-09-16 15:25:00,43.9,43.9,43.84,43.86,52200.0,27.6589,27.6589,27.6211,27.6337,52200.0
2014-09-16 15:30:00,43.86,43.88,43.84,43.87,103000.0,27.6337,27.6463,27.6211,27.64,103000.0
2014-09-16 15:35:00,43.88,43.89,43.87,43.88,76500.0,27.6463,27.6526,27.64,27.6463,76500.0
2014-09-16 15:40:00,43.87,43.91,43.87,43.9,89300.0,27.64,27.6652,27.64,27.6589,89300.0
2014-09-16 15:45:00,43.9,43.96,43.89,43.96,97900.0,27.6589,27.6967,27.6526,27.6967,97900.0
2014-09-16 15:50:00,43.96,43.96,43.93,43.93,119800.0,27.6967,27.6967,27.6778,27.6778,119800.0
2014-09-16 15:55:00,43.93,43.95,43.91,43.92,237900.0,27.6778,27.6904,27.6652,27.6715,237900.0
2014-09-17 09:30:00,43.75,44.07,43.75,43.93,73100.0,27.5644,27.766,27.5644,27.6778,73100.0
2014-09-17 09:35:00,43.91,43.94,43.85,43.92,49700.0,27.6652,27.6841,27.6274,27.6715,49700.0
2014-09-17 09:40:00,43.92,43.99,43.9,43.96,46900.0,27.6715,27.7156,27.6589,27.6967,46900.0
2014-09-17 09:45:00,43.96,43.96,43.91,43.94,25500.0,27.6967,27.6967,27.6652,27.6841,25500.0
2014-09-17 09:50:00,43.94,43.95,43.91,43.92,25900.0,27.6841,27.6904,27.6652,27.6715,25900.0
2014-09-17 09:55:00,43.92,43.94,43.9,43.92,20700.0,27.6715,27.6841,27.6589,27.6715,20700.0
2014-09-17 10:00:00,43.92,43.93,43.8,43.8,37600.0,27.6715,27.6778,27.5959,27.5959,37600.0
2014-09-17 10:05:00,43.81,43.81,43.76,43.76,35400.0,27.6022,27.6022,27.5707,27.5707,35400.0
2014-09-17 10:10:00,43.76,43.77,43.73,43.74,65800.0,27.5707,27.577,27.5518,27.5581,65800.0
2014-09-17 10:15:00,43.73,43.81,43.73,43.81,41900.0,27.5518,27.6022,27.5518,27.6022,41900.0
2014-09-17 10:20:00,43.8,43.8,43.76,43.76,21000.0,27.5959,27.5959,27.5707,27.5707,21000.0
2014-09-17 10:25:00,43.77,43.79,43.74,43.75,42800.0,27.577,27.5896,27.5581,27.5644,42800.0
2014-09-17 10:30:00,43.74,43.75,43.72,43.75,25300.0,27.5581,27.5644,27.5455,27.5644,25300.0
2014-09-17 10:35:00,43.75,43.77,43.74,43.77,16100.0,27.5644,27.577,27.5581,27.577,16100.0
2014-09-17 10:40:00,43.77,43.77,43.72,43.73,27200.0,27.577,27.577,27.5455,27.5518,27200.0
2014-09-17 10:45:00,43.73,43.75,43.73,43.75,18700.0,27.5518,27.5644,27.5518,27.5644,18700.0
2014-09-17 10:50:00,43.75,43.76,43.73,43.75,28800.0,27.5644,27.5707,27.5518,27.5644,28800.0
2014-09-17 10:55:00,43.74,43.76,43.72,43.74,48300.0,27.5581,27.5707,27.5455,27.5581,48300.0
2014-09-17 11:00:00,43.74,43.79,43.74,43.78,37900.0,27.5581,27.5896,27.5581,27.5833,37900.0
2014-09-17 11:05:00,43.78,43.79,43.73,43.75,36700.0,27.5833,27.5896,27.5518,27.5644,36700.0
2014-09-17 11:10:00,43.75,43.75,43.7,43.71,25700.0,27.5644,27.5644,27.5329,27.5392,25700.0
2014-09-17 11:15:00,43.7,43.74,43.7,43.74,26600.0,27.5329,27.5581,27.5329,27.5581,26600.0
2014-09-17 11:20:00,43.74,43.76,43.71,43.72,43500.0,27.5581,27.5707,27.5392,27.5455,43500.0
2014-09-17 11:25:00,43.72,43.73,43.71,43.72,16000.0,27.5455,27.5518,27.5392,27.5455,16000.0
2014-09-17 11:30:00,43.71,43.72,43.67,43.68,16800.0,27.5392,27.5455,27.514,27.5203,16800.0
2014-09-17 11:35:00,43.68,43.69,43.66,43.67,39200.0,27.5203,27.5266,27.5077,27.514,39200.0
2014-09-17 11:40:00,43.66,43.67,43.63,43.67,39200.0,27.5077,27.514,27.4888,27.514,39200.0
2014-09-17 11:45:00,43.66,43.67,43.64,43.64,21800.0,27.5077,27.514,27.4951,27.4951,21800.0
2014-09-17 11:50:00,43.64,43.66,43.64,43.66,33500.0,27.4951,27.5077,27.4951,27.5077,33500.0
2014-09-17 11:55:00,43.66,43.66,43.63,43.63,30000.0,27.5077,27.5077,27.4888,27.4888,30000.0
2014-09-17 12:00:00,43.64,43.66,43.63,43.65,31800.0,27.4951,27.5077,27.4888,27.5014,31800.0
2014-09-17 12:05:00,43.65,43.66,43.64,43.65,21000.0,27.5014,27.5077,27.4951,27.5014,21000.0
2014-09-17 12:10:00,43.65,43.66,43.65,43.65,8900.0,27.5014,27.5077,27.5014,27.5014,8900.0
2014-09-17 12:15:00,43.65,43.66,43.64,43.66,23700.0,27.5014,27.5077,27.4951,27.5077,23700.0
2014-09-17 12:20:00,43.66,43.66,43.64,43.64,32400.0,27.5077,27.5077,27.4951,27.4951,32400.0
2014-09-17 12:25:00,43.64,43.66,43.64,43.65,11800.0,27.4951,27.5077,27.4951,27.5014,11800.0
2014-09-17 12:30:00,43.66,43.7,43.65,43.7,33100.0,27.5077,27.5329,27.5014,27.5329,33100.0
2014-09-17 12:35:00,43.7,43.7,43.68,43.68,13500.0,27.5329,27.5329,27.5203,27.5203,13500.0
2014-09-17 12:40:00,43.69,43.7,43.68,43.7,30600.0,27.5266,27.5329,27.5203,27.5329,30600.0
2014-09-17 12:45:00,43.7,43.7,43.67,43.67,20600.0,27.5329,27.5329,27.514,27.514,20600.0
2014-09-17 12:50:00,43.67,43.68,43.66,43.67,12100.0,27.514,27.5203,27.5077,27.514,12100.0
2014-09-17 12:55:00,43.66,43.69,43.66,43.68,15300.0,27.5077,27.5266,27.5077,27.5203,15300.0
2014-09-17 13:00:00,43.67,43.68,43.67,43.67,29800.0,27.514,27.5203,27.514,27.514,29800.0
2014-09-17 13:05:00,43.68,43.68,43.64,43.65,17400.0,27.5203,27.5203,27.4951,27.5014,17400.0
2014-09-17 13:10:00,43.64,43.65,43.62,43.63,30200.0,27.4951,27.5014,27.4825,27.4888,30200.0
2014-09-17 13:15:00,43.62,43.63,43.6,43.6,14100.0,27.4825,27.4888,27.4699,27.4699,14100.0
2014-09-17 13:20:00,43.6,43.61,43.6,43.61,10200.0,27.4699,27.4762,27.4699,27.4762,10200.0
2014-09-17 13:25:00,43.61,43.61,43.59,43.6,41600.0,27.4762,27.4762,27.4636,27.4699,41600.0
2014-09-17 13:30:00,43.59,43.6,43.56,43.57,50700.0,27.4636,27.4699,27.4447,27.451,50700.0
2014-09-17 13:35:00,43.57,43.59,43.56,43.59,21500.0,27.451,27.4636,27.4447,27.4636,21500.0
2014-09-17 13:40:00,43.59,43.62,43.58,43.61,40400.0,27.4636,27.4825,27.4573,27.4762,40400.0
2014-09-17 13:45:00,43.61,43.62,43.6,43.61,20300.0,27.4762,27.4825,27.4699,27.4762,20300.0
2014-09-17 13:50:00,43.62,43.64,43.6,43.64,32600.0,27.4825,27.4951,27.4699,27.4951,32600.0
2014-09-17 13:55:00,43.63,43.73,43.63,43.73,33100.0,27.4888,27.5518,27.4888,27.5518,33100.0
2014-09-17 14:00:00,43.73,43.84,43.5,43.52,130100.0,27.5518,27.6211,27.4069,27.4195,130100.0
2014-09-17 14:05:00,43.51,43.61,43.51,43.54,39600.0,27.4132,27.4762,27.4132,27.4321,39600.0
2014-09-17 14:10:00,43.54,43.59,43.48,43.5,122800.0,27.4321,27.4636,27.3943,27.4069,122800.0
2014-09-17 14:15:00,43.5,43.51,43.33,43.36,138000.0,27.4069,27.4132,27.2998,27.3187,138000.0
2014-09-17 14:20:00,43.37,43.47,43.34,43.46,119500.0,27.325,27.388,27.3061,27.3817,119500.0
2014-09-17 14:25:00,43.46,43.61,43.45,43.59,107600.0,27.3817,27.4762,27.3754,27.4636,107600.0
2014-09-17 14:30:00,43.6,43.67,43.58,43.65,62300.0,27.4699,27.514,27.4573,27.5014,62300.0
2014-09-17 14:35:00,43.65,43.66,43.63,43.64,21900.0,27.5014,27.5077,27.4888,27.4951,21900.0
2014-09-17 14:40:00,43.65,43.7,43.62,43.64,63700.0,27.5014,27.5329,27.4825,27.4951,63700.0
2014-09-17 14:45:00,43.64,43.64,43.59,43.63,64500.0,27.4951,27.4951,27.4636,27.4888,64500.0
2014-09-17 14:50:00,43.64,43.66,43.58,43.65,45900.0,27.4951,27.5077,27.4573,27.5014,45900.0
2014-09-17 14:55:00,43.65,43.66,43.62,43.63,66000.0,27.5014,27.5077,27.4825,27.4888,66000.0
2014-09-17 15:00:00,43.64,43.71,43.62,43.7,60500.0,27.4951,27.5392,27.4825,27.5329,60500.0
2014-09-17 15:05:00,43.7,43.78,43.69,43.76,49800.0,27.5329,27.5833,27.5266,27.5707,49800.0
2014-09-17 15:10:00,43.77,43.83,43.75,43.83,55100.0,27.577,27.6148,27.5644,27.6148,55100.0
2014-09-17 15:15:00,43.83,43.86,43.81,43.81,57700.0,27.6148,27.6337,27.6022,27.6022,57700.0
2014-09-17 15:20:00,43.81,43.81,43.71,43.72,52000.0,27.6022,27.6022,27.5392,27.5455,52000.0
2014-09-17 15:25:00,43.73,43.73,43.66,43.67,75900.0,27.5518,27.5518,27.5077,27.514,75900.0
2014-09-17 15:30:00,43.67,43.7,43.57,43.57,84000.0,27.514,27.5329,27.451,27.451,84000.0
2014-09-17 15:35:00,43.57,43.63,43.56,43.57,64600.0,27.451,27.4888,27.4447,27.451,64600.0
2014-09-17 15:40:00,43.58,43.59,43.53,43.57,63600.0,27.4573,27.4636,27.4258,27.451,63600.0
2014-09-17 15:45:00,43.56,43.56,43.48,43.54,97700.0,27.4447,27.4447,27.3943,27.4321,97700.0
2014-09-17 15:50:00,43.54,43.58,43.53,43.54,87700.0,27.4321,27.4573,27.4258,27.4321,87700.0
2014-09-17 15:55:00,43.54,43.58,43.52,43.58,130200.0,27.4321,27.4573,27.4195,27.4573,130200.0
2014-09-18 09:30:00,43.53,43.73,43.5,43.73,78600.0,27.4258,27.5518,27.4069,27.5518,78600.0
2014-09-18 09:35:00,43.71,43.71,43.42,43.42,50800.0,27.5392,27.5392,27.3565,27.3565,50800.0
2014-09-18 09:40:00,43.43,43.49,43.4,43.44,50400.0,27.3628,27.4006,27.3439,27.3691,50400.0
2014-09-18 09:45:00,43.45,43.45,43.27,43.33,110600.0,27.3754,27.3754,27.262,27.2998,110600.0
2014-09-18 09:50:00,43.34,43.35,43.29,43.3,76200.0,27.3061,27.3124,27.2746,27.2809,76200.0
2014-09-18 09:55:00,43.29,43.36,43.29,43.35,79400.0,27.2746,27.3187,27.2746,27.3124,79400.0
2014-09-18 10:00:00,43.35,43.42,43.35,43.4,32200.0,27.3124,27.3565,27.3124,27.3439,32200.0
2014-09-18 10:05:00,43.4,43.41,43.34,43.37,64400.0,27.3439,27.3502,27.3061,27.325,64400.0
2014-09-18 10:10:00,43.37,43.38,43.3,43.34,59300.0,27.325,27.3313,27.2809,27.3061,59300.0
2014-09-18 10:15:00,43.35,43.4,43.35,43.39,19000.0,27.3124,27.3439,27.3124,27.3376,19000.0
2014-09-18 10:20:00,43.4,43.4,43.35,43.35,16700.0,27.3439,27.3439,27.3124,27.3124,16700.0
2014-09-18 10:25:00,43.35,43.37,43.22,43.23,90100.0,27.3124,27.325,27.2305,27.2368,90100.0
2014-09-18 10:30:00,43.23,43.31,43.23,43.3,58300.0,27.2368,27.2872,27.2368,27.2809,58300.0
2014-09-18 10:35:00,43.3,43.33,43.28,43.28,88700.0,27.2809,27.2998,27.2683,27.2683,88700.0
2014-09-18 10:40:00,43.29,43.33,43.27,43.29,108000.0,27.2746,27.2998,27.262,27.2746,108000.0
2014-09-18 10:45:00,43.3,43.32,43.26,43.28,113200.0,27.2809,27.2935,27.2557,27.2683,113200.0
2014-09-18 10:50:00,43.27,43.29,43.25,43.26,17500.0,27.262,27.2746,27.2494,27.2557,17500.0
2014-09-18 10:55:00,43.25,43.25,43.18,43.22,108100.0,27.2494,27.2494,27.2053,27.2305,108100.0
2014-09-18 11:00:00,43.22,43.23,43.2,43.21,126600.0,27.2305,27.2368,27.2179,27.2242,126600.0
2014-09-18 11:05:00,43.21,43.21,43.16,43.17,50100.0,27.2242,27.2242,27.1927,27.199,50100.0
2014-09-18 11:10:00,43.18,43.25,43.18,43.25,43700.0,27.2053,27.2494,27.2053,27.2494,43700.0
2014-09-18 11:15:00,43.24,43.26,43.19,43.19,65300.0,27.2431,27.2557,27.2116,27.2116,65300.0
2014-09-18 11:20:00,43.19,43.25,43.19,43.25,131300.0,27.2116,27.2494,27.2116,27.2494,131300.0
2014-09-18 11:25:00,43.25,43.34,43.24,43.33,90900.0,27.2494,27.3061,27.2431,27.2998,90900.0
2014-09-18 11:30:00,43.33,43.33,43.29,43.32,57300.0,27.2998,27.2998,27.2746,27.2935,57300.0
2014-09-18 11:35:00,43.32,43.36,43.32,43.36,25300.0,27.2935,27.3187,27.2935,27.3187,25300.0
2014-09-18 11:40:00,43.36,43.36,43.3,43.3,121900.0,27.3187,27.3187,27.2809,27.2809,121900.0
2014-09-18 11:45:00,43.29,43.3,43.25,43.25,33300.0,27.2746,27.2809,27.2494,27.2494,33300.0
2014-09-18 11:50:00,43.25,43.26,43.2,43.22,81200.0,27.2494,27.2557,27.2179,27.2305,81200.0
2014-09-18 11:55:00,43.23,43.26,43.22,43.26,12400.0,27.2368,27.2557,27.2305,27.2557,12400.0
2014-09-18 12:00:00,43.25,43.26,43.22,43.24,35600.0,27.2494,27.2557,27.2305,27.2431,35600.0
2014-09-18 12:05:00,43.24,43.26,43.21,43.22,94500.0,27.2431,27.2557,27.2242,27.2305,94500.0
2014-09-18 12:10:00,43.22,43.24,43.17,43.17,41500.0,27.2305,27.2431,27.199,27.199,41500.0
2014-09-18 12:15:00,43.17,43.19,43.16,43.18,16000.0,27.199,27.2116,27.1927,27.2053,16000.0
2014-09-18 12:20:00,43.19,43.19,43.16,43.17,20200.0,27.2116,27.2116,27.1927,27.199,20200.0
2014-09-18 12:25:00,43.17,43.19,43.16,43.16,25000.0,27.199,27.2116,27.1927,27.1927,25000.0
2014-09-18 12:30:00,43.16,43.16,43.13,43.16,31900.0,27.1927,27.1927,27.1738,27.1927,31900.0
2014-09-18 12:35:00,43.16,43.18,43.15,43.16,20500.0,27.1927,27.2053,27.1864,27.1927,20500.0
2014-09-18 12:40:00,43.17,43.17,43.11,43.12,32000.0,27.199,27.199,27.1612,27.1675,32000.0
2014-09-18 12:45:00,43.12,43.13,43.1,43.11,29400.0,27.1675,27.1738,27.1549,27.1612,29400.0
2014-09-18 12:50:00,43.11,43.11,43.07,43.07,22100.0,27.1612,27.1612,27.136,27.136,22100.0
2014-09-18 12:55:00,43.08,43.14,43.08,43.14,30800.0,27.1423,27.1801,27.1423,27.1801,30800.0
2014-09-18 13:00:00,43.14,43.14,43.13,43.14,11200.0,27.1801,27.1801,27.1738,27.1801,11200.0
2014-09-18 13:05:00,43.13,43.15,43.11,43.12,26300.0,27.1738,27.1864,27.1612,27.1675,26300.0
2014-09-18 13:10:00,43.12,43.13,43.1,43.1,17000.0,27.1675,27.1738,27.1549,27.1549,17000.0
2014-09-18 13:15:00,43.11,43.11,43.07,43.07,23500.0,27.1612,27.1612,27.136,27.136,23500.0
2014-09-18 13:20:00,43.08,43.1,43.05,43.05,36200.0,27.1423,27.1549,27.1234,27.1234,36200.0
2014-09-18 13:25:00,43.05,43.09,43.05,43.09,18600.0,27.1234,27.1486,27.1234,27.1486,18600.0
2014-09-18 13:30:00,43.09,43.09,43.05,43.06,28300.0,27.1486,27.1486,27.1234,27.1297,28300.0
2014-09-18 13:35:00,43.06,43.06,43.04,43.05,25700.0,27.1297,27.1297,27.1171,27.1234,25700.0
2014-09-18 13:40:00,43.05,43.07,43.04,43.06,20300.0,27.1234,27.136,27.1171,27.1297,20300.0
2014-09-18 13:45:00,43.07,43.08,43.04,43.06,17400.0,27.136,27.1423,27.1171,27.1297,17400.0
2014-09-18 13:50:00,43.07,43.08,43.06,43.08,17500.0,27.136,27.1423,27.1297,27.1423,17500.0
2014-09-18 13:55:00,43.07,43.08,43.05,43.08,15700.0,27.136,27.1423,27.1234,27.1423,15700.0
2014-09-18 14:00:00,43.07,43.09,43.07,43.07,21000.0,27.136,27.1486,27.136,27.136,21000.0
2014-09-18 14:05:00,43.07,43.1,43.07,43.09,20900.0,27.136,27.1549,27.136,27.1486,20900.0
2014-09-18 14:10:00,43.09,43.11,43.09,43.11,150000.0,27.1486,27.1612,27.1486,27.1612,150000.0
2014-09-18 14:15:00,43.11,43.12,43.1,43.11,15800.0,27.1612,27.1675,27.1549,27.1612,15800.0
2014-09-18 14:20:00,43.1,43.13,43.1,43.12,39000.0,27.1549,27.1738,27.1549,27.1675,39000.0
2014-09-18 14:25:00,43.13,43.17,43.13,43.17,20900.0,27.1738,27.199,27.1738,27.199,20900.0
2014-09-18 14:30:00,43.17,43.18,43.13,43.13,25300.0,27.199,27.2053,27.1738,27.1738,25300.0
2014-09-18 14:35:00,43.14,43.15,43.13,43.15,49000.0,27.1801,27.1864,27.1738,27.1864,49000.0
2014-09-18 14:40:00,43.15,43.15,43.12,43.15,78400.0,27.1864,27.1864,27.1675,27.1864,78400.0
2014-09-18 14:45:00,43.14,43.16,43.13,43.16,57600.0,27.1801,27.1927,27.1738,27.1927,57600.0
2014-09-18 14:50:00,43.15,43.18,43.14,43.18,67400.0,27.1864,27.2053,27.1801,27.2053,67400.0
2014-09-18 14:55:00,43.18,43.2,43.17,43.2,44900.0,27.2053,27.2179,27.199,27.2179,44900.0
2014-09-18 15:00:00,43.2,43.23,43.19,43.23,42100.0,27.2179,27.2368,27.2116,27.2368,42100.0
2014-09-18 15:05:00,43.22,43.24,43.22,43.22,62200.0,27.2305,27.2431,27.2305,27.2305,62200.0
2014-09-18 15:10:00,43.23,43.25,43.22,43.25,38000.0,27.2368,27.2494,27.2305,27.2494,38000.0
2014-09-18 15:15:00,43.25,43.33,43.25,43.31,73400.0,27.2494,27.2998,27.2494,27.2872,73400.0
2014-09-18 15:20:00,43.3,43.32,43.28,43.29,48500.0,27.2809,27.2935,27.2683,27.2746,48500.0
2014-09-18 15:25:00,43.29,43.3,43.28,43.3,41800.0,27.2746,27.2809,27.2683,27.2809,41800.0
2014-09-18 15:30:00,43.3,43.33,43.29,43.33,62800.0,27.2809,27.2998,27.2746,27.2998,62800.0
2014-09-18 15:35:00,43.33,43.36,43.32,43.36,56600.0,27.2998,27.3187,27.2935,27.3187,56600.0
2014-09-18 15:40:00,43.35,43.36,43.3,43.3,84500.0,27.3124,27.3187,27.2809,27.2809,84500.0
2014-09-18 15:45:00,43.3,43.31,43.28,43.3,126800.0,27.2809,27.2872,27.2683,27.2809,126800.0
2014-09-18 15:50:00,43.3,43.3,43.28,43.3,85000.0,27.2809,27.2809,27.2683,27.2809,85000.0
2014-09-18 15:55:00,43.3,43.3,43.28,43.28,144100.0,27.2809,27.2809,27.2683,27.2683,144100.0
2014-09-19 09:30:00,43.36,43.52,43.35,43.37,840800.0,27.3187,27.4195,27.3124,27.325,840800.0
2014-09-19 09:35:00,43.37,43.48,43.37,43.41,32700.0,27.325,27.3943,27.325,27.3502,32700.0
2014-09-19 09:40:00,43.41,43.43,43.37,43.4,39800.0,27.3502,27.3628,27.325,27.3439,39800.0
2014-09-19 09:45:00,43.41,43.5,43.41,43.5,47900.0,27.3502,27.4069,27.3502,27.4069,47900.0
2014-09-19 09:50:00,43.49,43.55,43.47,43.54,26700.0,27.4006,27.4384,27.388,27.4321,26700.0
2014-09-19 09:55:00,43.53,43.6,43.51,43.6,51300.0,27.4258,27.4699,27.4132,27.4699,51300.0
2014-09-19 10:00:00,43.59,43.59,43.55,43.55,18600.0,27.4636,27.4636,27.4384,27.4384,18600.0
2014-09-19 10:05:00,43.55,43.57,43.53,43.55,28800.0,27.4384,27.451,27.4258,27.4384,28800.0
2014-09-19 10:10:00,43.56,43.58,43.52,43.52,35300.0,27.4447,27.4573,27.4195,27.4195,35300.0
2014-09-19 10:15:00,43.52,43.53,43.48,43.5,36600.0,27.4195,27.4258,27.3943,27.4069,36600.0
2014-09-19 10:20:00,43.49,43.5,43.49,43.5,10500.0,27.4006,27.4069,27.4006,27.4069,10500.0
2014-09-19 10:25:00,43.49,43.5,43.4,43.4,22900.0,27.4006,27.4069,27.3439,27.3439,22900.0
2014-09-19 10:30:00,43.41,43.46,43.4,43.46,35400.0,27.3502,27.3817,27.3439,27.3817,35400.0
2014-09-19 10:35:00,43.46,43.49,43.45,43.49,20000.0,27.3817,27.4006,27.3754,27.4006,20000.0
2014-09-19 10:40:00,43.48,43.53,43.44,43.44,43300.0,27.3943,27.4258,27.3691,27.3691,43300.0
2014-09-19 10:45:00,43.45,43.49,43.43,43.48,35300.0,27.3754,27.4006,27.3628,27.3943,35300.0
2014-09-19 10:50:00,43.49,43.51,43.47,43.5,13500.0,27.4006,27.4132,27.388,27.4069,13500.0
2014-09-19 10:55:00,43.5,43.54,43.5,43.54,34200.0,27.4069,27.4321,27.4069,27.4321,34200.0
2014-09-19 11:00:00,43.54,43.58,43.54,43.58,25200.0,27.4321,27.4573,27.4321,27.4573,25200.0
2014-09-19 11:05:00,43.58,43.58,43.55,43.58,44200.0,27.4573,27.4573,27.4384,27.4573,44200.0
2014-09-19 11:10:00,43.58,43.67,43.57,43.63,91000.0,27.4573,27.514,27.451,27.4888,91000.0
2014-09-19 11:15:00,43.63,43.63,43.6,43.61,15300.0,27.4888,27.4888,27.4699,27.4762,15300.0
2014-09-19 11:20:00,43.61,43.64,43.61,43.63,18000.0,27.4762,27.4951,27.4762,27.4888,18000.0
2014-09-19 11:25:00,43.62,43.63,43.57,43.59,37700.0,27.4825,27.4888,27.451,27.4636,37700.0
2014-09-19 11:30:00,43.58,43.62,43.58,43.62,29300.0,27.4573,27.4825,27.4573,27.4825,29300.0
2014-09-19 11:35:00,43.62,43.65,43.6,43.65,30700.0,27.4825,27.5014,27.4699,27.5014,30700.0
2014-09-19 11:40:00,43.64,43.67,43.64,43.66,25300.0,27.4951,27.514,27.4951,27.5077,25300.0
2014-09-19 11:45:00,43.66,43.67,43.63,43.64,150500.0,27.5077,27.514,27.4888,27.4951,150500.0
2014-09-19 11:50:00,43.64,43.66,43.63,43.66,50300.0,27.4951,27.5077,27.4888,27.5077,50300.0
2014-09-19 11:55:00,43.66,43.67,43.59,43.63,179500.0,27.5077,27.514,27.4636,27.4888,179500.0
2014-09-19 12:00:00,43.63,43.67,43.63,43.67,29000.0,27.4888,27.514,27.4888,27.514,29000.0
2014-09-19 12:05:00,43.67,43.67,43.64,43.66,16600.0,27.514,27.514,27.4951,27.5077,16600.0
2014-09-19 12:10:00,43.66,43.68,43.65,43.68,11000.0,27.5077,27.5203,27.5014,27.5203,11000.0
2014-09-19 12:15:00,43.67,43.74,43.66,43.72,39100.0,27.514,27.5581,27.5077,27.5455,39100.0
2014-09-19 12:20:00,43.71,43.73,43.7,43.7,19100.0,27.5392,27.5518,27.5329,27.5329,19100.0
2014-09-19 12:25:00,43.7,43.73,43.7,43.72,23400.0,27.5329,27.5518,27.5329,27.5455,23400.0
2014-09-19 12:30:00,43.72,43.75,43.7,43.75,26300.0,27.5455,27.5644,27.5329,27.5644,26300.0
2014-09-19 12:35:00,43.75,43.77,43.74,43.74,27700.0,27.5644,27.577,27.5581,27.5581,27700.0
2014-09-19 12:40:00,43.75,43.75,43.66,43.66,29500.0,27.5644,27.5644,27.5077,27.5077,29500.0
2014-09-19 12:45:00,43.67,43.67,43.62,43.63,38000.0,27.514,27.514,27.4825,27.4888,38000.0
2014-09-19 12:50:00,43.62,43.64,43.62,43.63,14900.0,27.4825,27.4951,27.4825,27.4888,14900.0
2014-09-19 12:55:00,43.62,43.66,43.62,43.66,29400.0,27.4825,27.5077,27.4825,27.5077,29400.0
2014-09-19 13:00:00,43.66,43.66,43.6,43.6,25100.0,27.5077,27.5077,27.4699,27.4699,25100.0
2014-09-19 13:05:00,43.61,43.65,43.61,43.64,18500.0,27.4762,27.5014,27.4762,27.4951,18500.0
2014-09-19 13:10:00,43.64,43.64,43.59,43.61,21900.0,27.4951,27.4951,27.4636,27.4762,21900.0
2014-09-19 13:15:00,43.62,43.62,43.59,43.61,9000.0,27.4825,27.4825,27.4636,27.4762,9000.0
2014-09-19 13:20:00,43.61,43.67,43.6,43.65,21300.0,27.4762,27.514,27.4699,27.5014,21300.0
2014-09-19 13:25:00,43.66,43.66,43.63,43.63,14500.0,27.5077,27.5077,27.4888,27.4888,14500.0
2014-09-19 13:30:00,43.64,43.64,43.59,43.61,15900.0,27.4951,27.4951,27.4636,27.4762,15900.0
2014-09-19 13:35:00,43.6,43.62,43.6,43.6,14000.0,27.4699,27.4825,27.4699,27.4699,14000.0
2014-09-19 13:40:00,43.6,43.61,43.59,43.61,11000.0,27.4699,27.4762,27.4636,27.4762,11000.0
2014-09-19 13:45:00,43.6,43.62,43.6,43.62,12000.0,27.4699,27.4825,27.4699,27.4825,12000.0
2014-09-19 13:50:00,43.62,43.64,43.61,43.63,31000.0,27.4825,27.4951,27.4762,27.4888,31000.0
2014-09-19 13:55:00,43.63,43.63,43.61,43.62,11100.0,27.4888,27.4888,27.4762,27.4825,11100.0
2014-09-19 14:00:00,43.62,43.64,43.61,43.62,24600.0,27.4825,27.4951,27.4762,27.4825,24600.0
2014-09-19 14:05:00,43.62,43.63,43.6,43.61,13400.0,27.4825,27.4888,27.4699,27.4762,13400.0
2014-09-19 14:10:00,43.61,43.61,43.59,43.61,17300.0,27.4762,27.4762,27.4636,27.4762,17300.0
2014-09-19 14:15:00,43.6,43.61,43.6,43.61,14300.0,27.4699,27.4762,27.4699,27.4762,14300.0
2014-09-19 14:20:00,43.61,43.66,43.6,43.66,27600.0,27.4762,27.5077,27.4699,27.5077,27600.0
2014-09-19 14:25:00,43.66,43.66,43.64,43.64,16000.0,27.5077,27.5077,27.4951,27.4951,16000.0
2014-09-19 14:30:00,43.65,43.65,43.6,43.61,29200.0,27.5014,27.5014,27.4699,27.4762,29200.0
2014-09-19 14:35:00,43.62,43.62,43.61,43.62,11200.0,27.4825,27.4825,27.4762,27.4825,11200.0
2014-09-19 14:40:00,43.62,43.62,43.6,43.62,18500.0,27.4825,27.4825,27.4699,27.4825,18500.0
2014-09-19 14:45:00,43.62,43.66,43.61,43.66,79900.0,27.4825,27.5077,27.4762,27.5077,79900.0
2014-09-19 14:50:00,43.65,43.66,43.64,43.64,14900.0,27.5014,27.5077,27.4951,27.4951,14900.0
2014-09-19 14:55:00,43.65,43.68,43.64,43.67,38900.0,27.5014,27.5203,27.4951,27.514,38900.0
2014-09-19 15:00:00,43.66,43.68,43.66,43.67,29000.0,27.5077,27.5203,27.5077,27.514,29000.0
2014-09-19 15:05:00,43.67,43.68,43.66,43.68,33000.0,27.514,27.5203,27.5077,27.5203,33000.0
2014-09-19 15:10:00,43.67,43.68,43.64,43.66,54900.0,27.514,27.5203,27.4951,27.5077,54900.0
2014-09-19 15:15:00,43.66,43.67,43.65,43.66,25300.0,27.5077,27.514,27.5014,27.5077,25300.0
2014-09-19 15:20:00,43.66,43.69,43.65,43.68,38700.0,27.5077,27.5266,27.5014,27.5203,38700.0
2014-09-19 15:25:00,43.69,43.72,43.68,43.7,50800.0,27.5266,27.5455,27.5203,27.5329,50800.0
2014-09-19 15:30:00,43.7,43.72,43.69,43.72,44300.0,27.5329,27.5455,27.5266,27.5455,44300.0
2014-09-19 15:35:00,43.72,43.72,43.71,43.71,25400.0,27.5455,27.5455,27.5392,27.5392,25400.0
2014-09-19 15:40:00,43.71,43.73,43.67,43.67,122700.0,27.5392,27.5518,27.514,27.514,122700.0
2014-09-19 15:45:00,43.67,43.7,43.65,43.7,119400.0,27.514,27.5329,27.5014,27.5329,119400.0
2014-09-19 15:50:00,43.7,43.71,43.68,43.71,106500.0,27.5329,27.5392,27.5203,27.5392,106500.0
2014-09-19 15:55:00,43.71,43.72,43.69,43.69,406000.0,27.5392,27.5455,27.5266,27.5266,406000.0
2014-09-22 09:30:00,43.62,43.67,43.42,43.5,68900.0,27.4825,27.514,27.3565,27.4069,68900.0
2014-09-22 09:35:00,43.51,43.67,43.51,43.52,54900.0,27.4132,27.514,27.4132,27.4195,54900.0
2014-09-22 09:40:00,43.52,43.52,43.41,43.47,93500.0,27.4195,27.4195,27.3502,27.388,93500.0
2014-09-22 09:45:00,43.47,43.48,43.41,43.47,82600.0,27.388,27.3943,27.3502,27.388,82600.0
2014-09-22 09:50:00,43.47,43.56,43.46,43.48,43000.0,27.388,27.4447,27.3817,27.3943,43000.0
2014-09-22 09:55:00,43.48,43.5,43.44,43.5,61000.0,27.3943,27.4069,27.3691,27.4069,61000.0
2014-09-22 10:00:00,43.49,43.6,43.49,43.56,65900.0,27.4006,27.4699,27.4006,27.4447,65900.0
2014-09-22 10:05:00,43.56,43.61,43.53,43.53,39800.0,27.4447,27.4762,27.4258,27.4258,39800.0
2014-09-22 10:10:00,43.53,43.57,43.49,43.51,62200.0,27.4258,27.451,27.4006,27.4132,62200.0
2014-09-22 10:15:00,43.5,43.57,43.48,43.57,71600.0,27.4069,27.451,27.3943,27.451,71600.0
2014-09-22 10:20:00,43.56,43.61,43.55,43.6,33500.0,27.4447,27.4762,27.4384,27.4699,33500.0
2014-09-22 10:25:00,43.61,43.65,43.61,43.64,54000.0,27.4762,27.5014,27.4762,27.4951,54000.0
2014-09-22 10:30:00,43.64,43.64,43.6,43.6,56800.0,27.4951,27.4951,27.4699,27.4699,56800.0
2014-09-22 10:35:00,43.6,43.69,43.6,43.69,50600.0,27.4699,27.5266,27.4699,27.5266,50600.0
2014-09-22 10:40:00,43.68,43.69,43.63,43.66,69900.0,27.5203,27.5266,27.4888,27.5077,69900.0
2014-09-22 10:45:00,43.67,43.67,43.64,43.65,17400.0,27.514,27.514,27.4951,27.5014,17400.0
2014-09-22 10:50:00,43.64,43.69,43.64,43.66,32700.0,27.4951,27.5266,27.4951,27.5077,32700.0
2014-09-22 10:55:00,43.66,43.7,43.65,43.69,19000.0,27.5077,27.5329,27.5014,27.5266,19000.0
2014-09-22 11:00:00,43.68,43.72,43.68,43.71,273000.0,27.5203,27.5455,27.5203,27.5392,273000.0
2014-09-22 11:05:00,43.71,43.75,43.71,43.75,43000.0,27.5392,27.5644,27.5392,27.5644,43000.0
2014-09-22 11:10:00,43.75,43.79,43.72,43.76,38600.0,27.5644,27.5896,27.5455,27.5707,38600.0
2014-09-22 11:15:00,43.76,43.82,43.75,43.8,56700.0,27.5707,27.6085,27.5644,27.5959,56700.0
2014-09-22 11:20:00,43.78,43.82,43.75,43.75,35900.0,27.5833,27.6085,27.5644,27.5644,35900.0
2014-09-22 11:25:00,43.74,43.77,43.74,43.76,62100.0,27.5581,27.577,27.5581,27.5707,62100.0
2014-09-22 11:30:00,43.75,43.81,43.75,43.81,29700.0,27.5644,27.6022,27.5644,27.6022,29700.0
2014-09-22 11:35:00,43.81,43.84,43.77,43.77,16300.0,27.6022,27.6211,27.577,27.577,16300.0
2014-09-22 11:40:00,43.77,43.78,43.73,43.76,25200.0,27.577,27.5833,27.5518,27.5707,25200.0
2014-09-22 11:45:00,43.75,43.76,43.61,43.61,85700.0,27.5644,27.5707,27.4762,27.4762,85700.0
2014-09-22 11:50:00,43.62,43.65,43.61,43.63,173800.0,27.4825,27.5014,27.4762,27.4888,173800.0
2014-09-22 11:55:00,43.63,43.64,43.54,43.56,29800.0,27.4888,27.4951,27.4321,27.4447,29800.0
2014-09-22 12:00:00,43.55,43.59,43.53,43.58,48900.0,27.4384,27.4636,27.4258,27.4573,48900.0
2014-09-22 12:05:00,43.57,43.61,43.56,43.61,47500.0,27.451,27.4762,27.4447,27.4762,47500.0
2014-09-22 12:10:00,43.6,43.6,43.55,43.56,47100.0,27.4699,27.4699,27.4384,27.4447,47100.0
2014-09-22 12:15:00,43.56,43.61,43.55,43.55,36800.0,27.4447,27.4762,27.4384,27.4384,36800.0
2014-09-22 12:20:00,43.56,43.58,43.55,43.55,18000.0,27.4447,27.4573,27.4384,27.4384,18000.0
2014-09-22 12:25:00,43.55,43.59,43.53,43.57,32500.0,27.4384,27.4636,27.4258,27.451,32500.0
2014-09-22 12:30:00,43.57,43.6,43.56,43.57,29500.0,27.451,27.4699,27.4447,27.451,29500.0
2014-09-22 12:35:00,43.58,43.64,43.57,43.63,55000.0,27.4573,27.4951,27.451,27.4888,55000.0
2014-09-22 12:40:00,43.63,43.63,43.55,43.56,28100.0,27.4888,27.4888,27.4384,27.4447,28100.0
2014-09-22 12:45:00,43.55,43.57,43.53,43.53,24200.0,27.4384,27.451,27.4258,27.4258,24200.0
2014-09-22 12:50:00,43.53,43.57,43.53,43.57,26600.0,27.4258,27.451,27.4258,27.451,26600.0
2014-09-22 12:55:00,43.57,43.58,43.55,43.56,31800.0,27.451,27.4573,27.4384,27.4447,31800.0
2014-09-22 13:00:00,43.55,43.58,43.54,43.55,24800.0,27.4384,27.4573,27.4321,27.4384,24800.0
2014-09-22 13:05:00,43.55,43.6,43.55,43.59,17400.0,27.4384,27.4699,27.4384,27.4636,17400.0
2014-09-22 13:10:00,43.58,43.59,43.56,43.59,24200.0,27.4573,27.4636,27.4447,27.4636,24200.0
2014-09-22 13:15:00,43.58,43.65,43.58,43.63,180200.0,27.4573,27.5014,27.4573,27.4888,180200.0
2014-09-22 13:20:00,43.63,43.65,43.62,43.63,23300.0,27.4888,27.5014,27.4825,27.4888,23300.0
2014-09-22 13:25:00,43.63,43.66,43.63,43.65,92200.0,27.4888,27.5077,27.4888,27.5014,92200.0
2014-09-22 13:30:00,43.64,43.69,43.63,43.68,207800.0,27.4951,27.5266,27.4888,27.5203,207800.0
2014-09-22 13:35:00,43.68,43.69,43.61,43.62,26100.0,27.5203,27.5266,27.4762,27.4825,26100.0
2014-09-22 13:40:00,43.63,43.64,43.6,43.61,25800.0,27.4888,27.4951,27.4699,27.4762,25800.0
2014-09-22 13:45:00,43.62,43.64,43.61,43.62,13900.0,27.4825,27.4951,27.4762,27.4825,13900.0
2014-09-22 13:50:00,43.62,43.64,43.61,43.62,17100.0,27.4825,27.4951,27.4762,27.4825,17100.0
2014-09-22 13:55:00,43.62,43.63,43.58,43.59,28700.0,27.4825,27.4888,27.4573,27.4636,28700.0
2014-09-22 14:00:00,43.59,43.6,43.58,43.58,25200.0,27.4636,27.4699,27.4573,27.4573,25200.0
2014-09-22 14:05:00,43.59,43.61,43.56,43.58,44800.0,27.4636,27.4762,27.4447,27.4573,44800.0
2014-09-22 14:10:00,43.58,43.59,43.57,43.57,23200.0,27.4573,27.4636,27.451,27.451,23200.0
2014-09-22 14:15:00,43.57,43.59,43.56,43.57,18900.0,27.451,27.4636,27.4447,27.451,18900.0
2014-09-22 14:20:00,43.56,43.58,43.55,43.56,13700.0,27.4447,27.4573,27.4384,27.4447,13700.0
2014-09-22 14:25:00,43.56,43.57,43.52,43.53,20200.0,27.4447,27.451,27.4195,27.4258,20200.0
2014-09-22 14:30:00,43.53,43.54,43.52,43.53,19300.0,27.4258,27.4321,27.4195,27.4258,19300.0
2014-09-22 14:35:00,43.53,43.54,43.5,43.53,26700.0,27.4258,27.4321,27.4069,27.4258,26700.0
2014-09-22 14:40:00,43.54,43.55,43.49,43.51,44700.0,27.4321,27.4384,27.4006,27.4132,44700.0
2014-09-22 14:45:00,43.51,43.56,43.51,43.55,36200.0,27.4132,27.4447,27.4132,27.4384,36200.0
2014-09-22 14:50:00,43.56,43.57,43.54,43.55,62800.0,27.4447,27.451,27.4321,27.4384,62800.0
2014-09-22 14:55:00,43.55,43.57,43.54,43.57,33700.0,27.4384,27.451,27.4321,27.451,33700.0
2014-09-22 15:00:00,43.57,43.6,43.55,43.58,36700.0,27.451,27.4699,27.4384,27.4573,36700.0
2014-09-22 15:05:00,43.58,43.59,43.55,43.55,29300.0,27.4573,27.4636,27.4384,27.4384,29300.0
2014-09-22 15:10:00,43.56,43.57,43.52,43.53,34300.0,27.4447,27.451,27.4195,27.4258,34300.0
2014-09-22 15:15:00,43.53,43.54,43.49,43.52,52000.0,27.4258,27.4321,27.4006,27.4195,52000.0
2014-09-22 15:20:00,43.52,43.53,43.5,43.51,36200.0,27.4195,27.4258,27.4069,27.4132,36200.0
2014-09-22 15:25:00,43.5,43.51,43.46,43.46,32900.0,27.4069,27.4132,27.3817,27.3817,32900.0
2014-09-22 15:30:00,43.46,43.51,43.46,43.49,61300.0,27.3817,27.4132,27.3817,27.4006,61300.0
2014-09-22 15:35:00,43.49,43.51,43.49,43.51,57800.0,27.4006,27.4132,27.4006,27.4132,57800.0
2014-09-22 15:40:00,43.51,43.56,43.5,43.53,66100.0,27.4132,27.4447,27.4069,27.4258,66100.0
2014-09-22 15:45:00,43.53,43.55,43.51,43.54,102400.0,27.4258,27.4384,27.4132,27.4321,102400.0
2014-09-22 15:50:00,43.54,43.55,43.5,43.52,94600.0,27.4321,27.4384,27.4069,27.4195,94600.0
2014-09-22 15:55:00,43.53,43.53,43.46,43.47,353800.0,27.4258,27.4258,27.3817,27.388,353800.0
2014-09-23 09:30:00,43.47,43.54,43.37,43.39,80600.0,27.388,27.4321,27.325,27.3376,80600.0
2014-09-23 09:35:00,43.4,43.51,43.34,43.47,36900.0,27.3439,27.4132,27.3061,27.388,36900.0
2014-09-23 09:40:00,43.47,43.51,43.45,43.47,28500.0,27.388,27.4132,27.3754,27.388,28500.0
2014-09-23 09:45:00,43.49,43.54,43.49,43.52,33300.0,27.4006,27.4321,27.4006,27.4195,33300.0
2014-09-23 09:50:00,43.53,43.54,43.44,43.44,38400.0,27.4258,27.4321,27.3691,27.3691,38400.0
2014-09-23 09:55:00,43.45,43.45,43.4,43.4,32700.0,27.3754,27.3754,27.3439,27.3439,32700.0
2014-09-23 10:00:00,43.41,43.44,43.38,43.41,37400.0,27.3502,27.3691,27.3313,27.3502,37400.0
2014-09-23 10:05:00,43.41,43.42,43.39,43.41,44300.0,27.3502,27.3565,27.3376,27.3502,44300.0
2014-09-23 10:10:00,43.41,43.43,43.4,43.43,21200.0,27.3502,27.3628,27.3439,27.3628,21200.0
2014-09-23 10:15:00,43.43,43.46,43.41,43.44,37800.0,27.3628,27.3817,27.3502,27.3691,37800.0
2014-09-23 10:20:00,43.45,43.51,43.44,43.45,41600.0,27.3754,27.4132,27.3691,27.3754,41600.0
2014-09-23 10:25:00,43.45,43.48,43.43,43.45,25600.0,27.3754,27.3943,27.3628,27.3754,25600.0
2014-09-23 10:30:00,43.45,43.46,43.4,43.4,36800.0,27.3754,27.3817,27.3439,27.3439,36800.0
2014-09-23 10:35:00,43.4,43.42,43.39,43.4,26100.0,27.3439,27.3565,27.3376,27.3439,26100.0
2014-09-23 10:40:00,43.4,43.44,43.4,43.42,35600.0,27.3439,27.3691,27.3439,27.3565,35600.0
2014-09-23 10:45:00,43.42,43.44,43.39,43.44,24600.0,27.3565,27.3691,27.3376,27.3691,24600.0
2014-09-23 10:50:00,43.44,43.45,43.42,43.43,26600.0,27.3691,27.3754,27.3565,27.3628,26600.0
2014-09-23 10:55:00,43.43,43.43,43.4,43.4,36800.0,27.3628,27.3628,27.3439,27.3439,36800.0
2014-09-23 11:00:00,43.41,43.42,43.39,43.41,14500.0,27.3502,27.3565,27.3376,27.3502,14500.0
2014-09-23 11:05:00,43.4,43.4,43.39,43.39,16000.0,27.3439,27.3439,27.3376,27.3376,16000.0
2014-09-23 11:10:00,43.38,43.39,43.35,43.36,21800.0,27.3313,27.3376,27.3124,27.3187,21800.0
2014-09-23 11:15:00,43.37,43.4,43.36,43.38,33700.0,27.325,27.3439,27.3187,27.3313,33700.0
2014-09-23 11:20:00,43.38,43.41,43.38,43.41,31200.0,27.3313,27.3502,27.3313,27.3502,31200.0
2014-09-23 11:25:00,43.41,43.42,43.39,43.4,18800.0,27.3502,27.3565,27.3376,27.3439,18800.0
2014-09-23 11:30:00,43.4,43.43,43.39,43.41,28500.0,27.3439,27.3628,27.3376,27.3502,28500.0
2014-09-23 11:35:00,43.41,43.43,43.39,43.41,27000.0,27.3502,27.3628,27.3376,27.3502,27000.0
2014-09-23 11:40:00,43.42,43.47,43.41,43.44,39500.0,27.3565,27.388,27.3502,27.3691,39500.0
2014-09-23 11:45:00,43.45,43.47,43.44,43.47,20000.0,27.3754,27.388,27.3691,27.388,20000.0
2014-09-23 11:50:00,43.47,43.5,43.46,43.48,15700.0,27.388,27.4069,27.3817,27.3943,15700.0
2014-09-23 11:55:00,43.48,43.48,43.44,43.46,29700.0,27.3943,27.3943,27.3691,27.3817,29700.0
2014-09-23 12:00:00,43.45,43.48,43.44,43.46,17700.0,27.3754,27.3943,27.3691,27.3817,17700.0
2014-09-23 12:05:00,43.46,43.47,43.38,43.4,24700.0,27.3817,27.388,27.3313,27.3439,24700.0
2014-09-23 12:10:00,43.4,43.41,43.36,43.36,13300.0,27.3439,27.3502,27.3187,27.3187,13300.0
2014-09-23 12:15:00,43.37,43.38,43.35,43.36,10100.0,27.325,27.3313,27.3124,27.3187,10100.0
2014-09-23 12:20:00,43.35,43.35,43.32,43.34,30700.0,27.3124,27.3124,27.2935,27.3061,30700.0
2014-09-23 12:25:00,43.33,43.34,43.32,43.32,14200.0,27.2998,27.3061,27.2935,27.2935,14200.0
2014-09-23 12:30:00,43.33,43.35,43.33,43.34,7900.0,27.2998,27.3124,27.2998,27.3061,7900.0
2014-09-23 12:35:00,43.35,43.37,43.34,43.36,11300.0,27.3124,27.325,27.3061,27.3187,11300.0
2014-09-23 12:40:00,43.35,43.38,43.35,43.37,15900.0,27.3124,27.3313,27.3124,27.325,15900.0
2014-09-23 12:45:00,43.37,43.37,43.32,43.33,14700.0,27.325,27.325,27.2935,27.2998,14700.0
2014-09-23 12:50:00,43.32,43.39,43.32,43.38,31700.0,27.2935,27.3376,27.2935,27.3313,31700.0
2014-09-23 12:55:00,43.39,43.41,43.37,43.4,24100.0,27.3376,27.3502,27.325,27.3439,24100.0
2014-09-23 13:00:00,43.39,43.44,43.38,43.44,24200.0,27.3376,27.3691,27.3313,27.3691,24200.0
2014-09-23 13:05:00,43.43,43.45,43.42,43.42,23000.0,27.3628,27.3754,27.3565,27.3565,23000.0
2014-09-23 13:10:00,43.41,43.41,43.39,43.39,22400.0,27.3502,27.3502,27.3376,27.3376,22400.0
2014-09-23 13:15:00,43.4,43.41,43.38,43.41,30400.0,27.3439,27.3502,27.3313,27.3502,30400.0
2014-09-23 13:20:00,43.41,43.47,43.41,43.45,182100.0,27.3502,27.388,27.3502,27.3754,182100.0
2014-09-23 13:25:00,43.47,43.5,43.45,43.5,36500.0,27.388,27.4069,27.3754,27.4069,36500.0
2014-09-23 13:30:00,43.49,43.54,43.49,43.54,41900.0,27.4006,27.4321,27.4006,27.4321,41900.0
2014-09-23 13:35:00,43.54,43.57,43.53,43.57,36000.0,27.4321,27.451,27.4258,27.451,36000.0
2014-09-23 13:40:00,43.57,43.58,43.55,43.58,27500.0,27.451,27.4573,27.4384,27.4573,27500.0
2014-09-23 13:45:00,43.57,43.6,43.56,43.58,76100.0,27.451,27.4699,27.4447,27.4573,76100.0
2014-09-23 13:50:00,43.59,43.59,43.54,43.54,16000.0,27.4636,27.4636,27.4321,27.4321,16000.0
2014-09-23 13:55:00,43.55,43.55,43.48,43.51,31100.0,27.4384,27.4384,27.3943,27.4132,31100.0
2014-09-23 14:00:00,43.51,43.51,43.43,43.44,58400.0,27.4132,27.4132,27.3628,27.3691,58400.0
2014-09-23 14:05:00,43.44,43.45,43.44,43.45,52200.0,27.3691,27.3754,27.3691,27.3754,52200.0
2014-09-23 14:10:00,43.45,43.46,43.43,43.43,42500.0,27.3754,27.3817,27.3628,27.3628,42500.0
2014-09-23 14:15:00,43.43,43.46,43.43,43.45,72200.0,27.3628,27.3817,27.3628,27.3754,72200.0
2014-09-23 14:20:00,43.46,43.47,43.42,43.42,27900.0,27.3817,27.388,27.3565,27.3565,27900.0
2014-09-23 14:25:00,43.43,43.45,43.43,43.44,23000.0,27.3628,27.3754,27.3628,27.3691,23000.0
2014-09-23 14:30:00,43.44,43.45,43.41,43.41,23700.0,27.3691,27.3754,27.3502,27.3502,23700.0
2014-09-23 14:35:00,43.4,43.44,43.4,43.42,20700.0,27.3439,27.3691,27.3439,27.3565,20700.0
2014-09-23 14:40:00,43.42,43.44,43.41,43.43,15100.0,27.3565,27.3691,27.3502,27.3628,15100.0
2014-09-23 14:45:00,43.44,43.45,43.43,43.44,16300.0,27.3691,27.3754,27.3628,27.3691,16300.0
2014-09-23 14:50:00,43.44,43.51,43.44,43.48,25100.0,27.3691,27.4132,27.3691,27.3943,25100.0
2014-09-23 14:55:00,43.49,43.55,43.47,43.54,27300.0,27.4006,27.4384,27.388,27.4321,27300.0
2014-09-23 15:00:00,43.53,43.55,43.51,43.53,35000.0,27.4258,27.4384,27.4132,27.4258,35000.0
2014-09-23 15:05:00,43.53,43.53,43.47,43.5,25300.0,27.4258,27.4258,27.388,27.4069,25300.0
2014-09-23 15:10:00,43.5,43.52,43.49,43.52,20700.0,27.4069,27.4195,27.4006,27.4195,20700.0
2014-09-23 15:15:00,43.51,43.52,43.47,43.47,32300.0,27.4132,27.4195,27.388,27.388,32300.0
2014-09-23 15:20:00,43.47,43.47,43.44,43.46,58300.0,27.388,27.388,27.3691,27.3817,58300.0
2014-09-23 15:25:00,43.46,43.5,43.45,43.48,40300.0,27.3817,27.4069,27.3754,27.3943,40300.0
2014-09-23 15:30:00,43.49,43.49,43.43,43.45,36700.0,27.4006,27.4006,27.3628,27.3754,36700.0
2014-09-23 15:35:00,43.45,43.51,43.45,43.5,55500.0,27.3754,27.4132,27.3754,27.4069,55500.0
2014-09-23 15:40:00,43.49,43.51,43.47,43.5,41100.0,27.4006,27.4132,27.388,27.4069,41100.0
2014-09-23 15:45:00,43.5,43.51,43.43,43.44,78400.0,27.4069,27.4132,27.3628,27.3691,78400.0
2014-09-23 15:50:00,43.45,43.45,43.4,43.42,66200.0,27.3754,27.3754,27.3439,27.3565,66200.0
2014-09-23 15:55:00,43.43,43.44,43.39,43.4,149600.0,27.3628,27.3691,27.3376,27.3439,149600.0
2014-09-24 09:30:00,43.43,43.46,43.33,43.38,59500.0,27.3628,27.3817,27.2998,27.3313,59500.0
2014-09-24 09:35:00,43.39,43.49,43.35,43.35,25500.0,27.3376,27.4006,27.3124,27.3124,25500.0
2014-09-24 09:40:00,43.36,43.47,43.36,43.46,160800.0,27.3187,27.388,27.3187,27.3817,160800.0
2014-09-24 09:45:00,43.45,43.48,43.44,43.46,49000.0,27.3754,27.3943,27.3691,27.3817,49000.0
2014-09-24 09:50:00,43.46,43.49,43.45,43.48,46000.0,27.3817,27.4006,27.3754,27.3943,46000.0
2014-09-24 09:55:00,43.47,43.47,43.4,43.43,101900.0,27.388,27.388,27.3439,27.3628,101900.0
2014-09-24 10:00:00,43.43,43.46,43.38,43.45,58300.0,27.3628,27.3817,27.3313,27.3754,58300.0
2014-09-24 10:05:00,43.45,43.47,43.41,43.42,57400.0,27.3754,27.388,27.3502,27.3565,57400.0
2014-09-24 10:10:00,43.41,43.43,43.39,43.4,36400.0,27.3502,27.3628,27.3376,27.3439,36400.0
2014-09-24 10:15:00,43.4,43.42,43.38,43.39,56300.0,27.3439,27.3565,27.3313,27.3376,56300.0
2014-09-24 10:20:00,43.39,43.4,43.29,43.31,49100.0,27.3376,27.3439,27.2746,27.2872,49100.0
2014-09-24 10:25:00,43.31,43.33,43.27,43.28,86500.0,27.2872,27.2998,27.262,27.2683,86500.0
2014-09-24 10:30:00,43.28,43.34,43.28,43.34,30100.0,27.2683,27.3061,27.2683,27.3061,30100.0
2014-09-24 10:35:00,43.35,43.39,43.32,43.37,39900.0,27.3124,27.3376,27.2935,27.325,39900.0
2014-09-24 10:40:00,43.38,43.43,43.38,43.41,23300.0,27.3313,27.3628,27.3313,27.3502,23300.0
2014-09-24 10:45:00,43.41,43.41,43.37,43.4,13100.0,27.3502,27.3502,27.325,27.3439,13100.0
2014-09-24 10:50:00,43.4,43.42,43.38,43.4,12700.0,27.3439,27.3565,27.3313,27.3439,12700.0
2014-09-24 10:55:00,43.41,43.44,43.4,43.41,10200.0,27.3502,27.3691,27.3439,27.3502,10200.0
2014-09-24 11:00:00,43.42,43.45,43.41,43.45,27800.0,27.3565,27.3754,27.3502,27.3754,27800.0
2014-09-24 11:05:00,43.45,43.45,43.4,43.44,25200.0,27.3754,27.3754,27.3439,27.3691,25200.0
2014-09-24 11:10:00,43.44,43.47,43.44,43.45,27500.0,27.3691,27.388,27.3691,27.3754,27500.0
2014-09-24 11:15:00,43.46,43.46,43.44,43.44,14200.0,27.3817,27.3817,27.3691,27.3691,14200.0
2014-09-24 11:20:00,43.43,43.48,43.43,43.46,17100.0,27.3628,27.3943,27.3628,27.3817,17100.0
2014-09-24 11:25:00,43.45,43.53,43.45,43.53,51400.0,27.3754,27.4258,27.3754,27.4258,51400.0
2014-09-24 11:30:00,43.53,43.57,43.52,43.52,96100.0,27.4258,27.451,27.4195,27.4195,96100.0
2014-09-24 11:35:00,43.52,43.55,43.52,43.54,30700.0,27.4195,27.4384,27.4195,27.4321,30700.0
2014-09-24 11:40:00,43.53,43.55,43.51,43.55,59700.0,27.4258,27.4384,27.4132,27.4384,59700.0
2014-09-24 11:45:00,43.55,43.57,43.54,43.56,24000.0,27.4384,27.451,27.4321,27.4447,24000.0
2014-09-24 11:50:00,43.56,43.59,43.55,43.58,37100.0,27.4447,27.4636,27.4384,27.4573,37100.0
2014-09-24 11:55:00,43.58,43.58,43.54,43.54,39200.0,27.4573,27.4573,27.4321,27.4321,39200.0
2014-09-24 12:00:00,43.53,43.55,43.53,43.55,15400.0,27.4258,27.4384,27.4258,27.4384,15400.0
2014-09-24 12:05:00,43.54,43.54,43.49,43.5,22600.0,27.4321,27.4321,27.4006,27.4069,22600.0
2014-09-24 12:10:00,43.49,43.51,43.48,43.51,26400.0,27.4006,27.4132,27.3943,27.4132,26400.0
2014-09-24 12:15:00,43.5,43.52,43.49,43.5,13300.0,27.4069,27.4195,27.4006,27.4069,13300.0
2014-09-24 12:20:00,43.5,43.52,43.5,43.52,8100.0,27.4069,27.4195,27.4069,27.4195,8100.0
2014-09-24 12:25:00,43.52,43.53,43.52,43.52,10100.0,27.4195,27.4258,27.4195,27.4195,10100.0
2014-09-24 12:30:00,43.52,43.53,43.51,43.52,14000.0,27.4195,27.4258,27.4132,27.4195,14000.0
2014-09-24 12:35:00,43.52,43.52,43.5,43.5,9900.0,27.4195,27.4195,27.4069,27.4069,9900.0
2014-09-24 12:40:00,43.5,43.51,43.49,43.5,10700.0,27.4069,27.4132,27.4006,27.4069,10700.0
2014-09-24 12:45:00,43.5,43.52,43.49,43.49,15100.0,27.4069,27.4195,27.4006,27.4006,15100.0
2014-09-24 12:50:00,43.49,43.5,43.48,43.48,24300.0,27.4006,27.4069,27.3943,27.3943,24300.0
2014-09-24 12:55:00,43.49,43.51,43.48,43.5,12700.0,27.4006,27.4132,27.3943,27.4069,12700.0
2014-09-24 13:00:00,43.51,43.54,43.51,43.53,24200.0,27.4132,27.4321,27.4132,27.4258,24200.0
2014-09-24 13:05:00,43.53,43.53,43.5,43.51,18400.0,27.4258,27.4258,27.4069,27.4132,18400.0
2014-09-24 13:10:00,43.5,43.52,43.49,43.51,15400.0,27.4069,27.4195,27.4006,27.4132,15400.0
2014-09-24 13:15:00,43.51,43.54,43.5,43.52,11600.0,27.4132,27.4321,27.4069,27.4195,11600.0
2014-09-24 13:20:00,43.51,43.52,43.49,43.49,9900.0,27.4132,27.4195,27.4006,27.4006,9900.0
2014-09-24 13:25:00,43.49,43.5,43.47,43.48,17000.0,27.4006,27.4069,27.388,27.3943,17000.0
2014-09-24 13:30:00,43.47,43.5,43.47,43.48,12300.0,27.388,27.4069,27.388,27.3943,12300.0
2014-09-24 13:35:00,43.48,43.5,43.48,43.49,8100.0,27.3943,27.4069,27.3943,27.4006,8100.0
2014-09-24 13:40:00,43.49,43.51,43.48,43.48,18700.0,27.4006,27.4132,27.3943,27.3943,18700.0
2014-09-24 13:45:00,43.49,43.49,43.46,43.47,15700.0,27.4006,27.4006,27.3817,27.388,15700.0
2014-09-24 13:50:00,43.47,43.5,43.45,43.47,35200.0,27.388,27.4069,27.3754,27.388,35200.0
2014-09-24 13:55:00,43.47,43.47,43.43,43.45,25500.0,27.388,27.388,27.3628,27.3754,25500.0
2014-09-24 14:00:00,43.44,43.46,43.39,43.39,18300.0,27.3691,27.3817,27.3376,27.3376,18300.0
2014-09-24 14:05:00,43.39,43.55,43.39,43.48,180200.0,27.3376,27.4384,27.3376,27.3943,180200.0
2014-09-24 14:10:00,43.49,43.5,43.48,43.49,19100.0,27.4006,27.4069,27.3943,27.4006,19100.0
2014-09-24 14:15:00,43.5,43.52,43.48,43.5,31800.0,27.4069,27.4195,27.3943,27.4069,31800.0
2014-09-24 14:20:00,43.49,43.5,43.46,43.47,36400.0,27.4006,27.4069,27.3817,27.388,36400.0
2014-09-24 14:25:00,43.47,43.47,43.42,43.47,163800.0,27.388,27.388,27.3565,27.388,163800.0
2014-09-24 14:30:00,43.47,43.49,43.46,43.47,17200.0,27.388,27.4006,27.3817,27.388,17200.0
2014-09-24 14:35:00,43.48,43.51,43.47,43.5,18800.0,27.3943,27.4132,27.388,27.4069,18800.0
2014-09-24 14:40:00,43.5,43.51,43.49,43.49,12100.0,27.4069,27.4132,27.4006,27.4006,12100.0
2014-09-24 14:45:00,43.49,43.52,43.49,43.52,16300.0,27.4006,27.4195,27.4006,27.4195,16300.0
2014-09-24 14:50:00,43.52,43.53,43.49,43.51,30200.0,27.4195,27.4258,27.4006,27.4132,30200.0
2014-09-24 14:55:00,43.5,43.51,43.49,43.5,25900.0,27.4069,27.4132,27.4006,27.4069,25900.0
2014-09-24 15:00:00,43.5,43.53,43.49,43.53,19100.0,27.4069,27.4258,27.4006,27.4258,19100.0
2014-09-24 15:05:00,43.53,43.55,43.49,43.52,47700.0,27.4258,27.4384,27.4006,27.4195,47700.0
2014-09-24 15:10:00,43.52,43.54,43.51,43.51,32600.0,27.4195,27.4321,27.4132,27.4132,32600.0
2014-09-24 15:15:00,43.51,43.54,43.51,43.53,23400.0,27.4132,27.4321,27.4132,27.4258,23400.0
2014-09-24 15:20:00,43.53,43.54,43.51,43.51,28000.0,27.4258,27.4321,27.4132,27.4132,28000.0
2014-09-24 15:25:00,43.51,43.52,43.46,43.47,61300.0,27.4132,27.4195,27.3817,27.388,61300.0
2014-09-24 15:30:00,43.47,43.48,43.46,43.47,24200.0,27.388,27.3943,27.3817,27.388,24200.0
2014-09-24 15:35:00,43.47,43.48,43.45,43.46,31600.0,27.388,27.3943,27.3754,27.3817,31600.0
2014-09-24 15:40:00,43.46,43.47,43.44,43.46,43000.0,27.3817,27.388,27.3691,27.3817,43000.0
2014-09-24 15:45:00,43.45,43.45,43.39,43.44,74900.0,27.3754,27.3754,27.3376,27.3691,74900.0
2014-09-24 15:50:00,43.44,43.44,43.41,43.42,53900.0,27.3691,27.3691,27.3502,27.3565,53900.0
2014-09-24 15:55:00,43.42,43.45,43.42,43.43,184100.0,27.3565,27.3754,27.3565,27.3628,184100.0
2014-09-25 09:30:00,43.4,43.63,43.4,43.54,63000.0,27.3439,27.4888,27.3439,27.4321,63000.0
2014-09-25 09:35:00,43.54,43.54,43.47,43.51,16700.0,27.4321,27.4321,27.388,27.4132,16700.0
2014-09-25 09:40:00,43.52,43.59,43.48,43.58,35400.0,27.4195,27.4636,27.3943,27.4573,35400.0
2014-09-25 09:45:00,43.58,43.63,43.54,43.58,38600.0,27.4573,27.4888,27.4321,27.4573,38600.0
2014-09-25 09:50:00,43.59,43.67,43.52,43.67,54300.0,27.4636,27.514,27.4195,27.514,54300.0
2014-09-25 09:55:00,43.67,43.67,43.59,43.61,53600.0,27.514,27.514,27.4636,27.4762,53600.0
2014-09-25 10:00:00,43.61,43.62,43.53,43.55,60900.0,27.4762,27.4825,27.4258,27.4384,60900.0
2014-09-25 10:05:00,43.55,43.63,43.55,43.6,37300.0,27.4384,27.4888,27.4384,27.4699,37300.0
2014-09-25 10:10:00,43.6,43.61,43.51,43.56,42900.0,27.4699,27.4762,27.4132,27.4447,42900.0
2014-09-25 10:15:00,43.55,43.55,43.47,43.52,54700.0,27.4384,27.4384,27.388,27.4195,54700.0
2014-09-25 10:20:00,43.51,43.53,43.45,43.51,64800.0,27.4132,27.4258,27.3754,27.4132,64800.0
2014-09-25 10:25:00,43.51,43.52,43.48,43.52,97100.0,27.4132,27.4195,27.3943,27.4195,97100.0
2014-09-25 10:30:00,43.52,43.55,43.51,43.53,76100.0,27.4195,27.4384,27.4132,27.4258,76100.0
2014-09-25 10:35:00,43.54,43.56,43.49,43.51,52800.0,27.4321,27.4447,27.4006,27.4132,52800.0
2014-09-25 10:40:00,43.5,43.5,43.48,43.48,106500.0,27.4069,27.4069,27.3943,27.3943,106500.0
2014-09-25 10:45:00,43.48,43.5,43.48,43.49,92500.0,27.3943,27.4069,27.3943,27.4006,92500.0
2014-09-25 10:50:00,43.5,43.51,43.48,43.5,33500.0,27.4069,27.4132,27.3943,27.4069,33500.0
2014-09-25 10:55:00,43.49,43.52,43.47,43.51,87500.0,27.4006,27.4195,27.388,27.4132,87500.0
2014-09-25 11:00:00,43.5,43.53,43.48,43.53,69800.0,27.4069,27.4258,27.3943,27.4258,69800.0
2014-09-25 11:05:00,43.53,43.54,43.48,43.54,25700.0,27.4258,27.4321,27.3943,27.4321,25700.0
2014-09-25 11:10:00,43.54,43.54,43.5,43.54,42200.0,27.4321,27.4321,27.4069,27.4321,42200.0
2014-09-25 11:15:00,43.53,43.54,43.5,43.5,37900.0,27.4258,27.4321,27.4069,27.4069,37900.0
2014-09-25 11:20:00,43.5,43.53,43.49,43.51,93400.0,27.4069,27.4258,27.4006,27.4132,93400.0
2014-09-25 11:25:00,43.5,43.57,43.5,43.56,43400.0,27.4069,27.451,27.4069,27.4447,43400.0
2014-09-25 11:30:00,43.55,43.58,43.52,43.53,67000.0,27.4384,27.4573,27.4195,27.4258,67000.0
2014-09-25 11:35:00,43.52,43.52,43.5,43.5,85700.0,27.4195,27.4195,27.4069,27.4069,85700.0
2014-09-25 11:40:00,43.5,43.51,43.48,43.5,48500.0,27.4069,27.4132,27.3943,27.4069,48500.0
2014-09-25 11:45:00,43.5,43.51,43.48,43.48,35400.0,27.4069,27.4132,27.3943,27.3943,35400.0
2014-09-25 11:50:00,43.48,43.52,43.48,43.52,27600.0,27.3943,27.4195,27.3943,27.4195,27600.0
2014-09-25 11:55:00,43.51,43.53,43.5,43.51,27200.0,27.4132,27.4258,27.4069,27.4132,27200.0
2014-09-25 12:00:00,43.51,43.52,43.5,43.52,90600.0,27.4132,27.4195,27.4069,27.4195,90600.0
2014-09-25 12:05:00,43.51,43.52,43.5,43.52,28900.0,27.4132,27.4195,27.4069,27.4195,28900.0
2014-09-25 12:10:00,43.52,43.52,43.5,43.51,29100.0,27.4195,27.4195,27.4069,27.4132,29100.0
2014-09-25 12:15:00,43.52,43.52,43.5,43.51,23300.0,27.4195,27.4195,27.4069,27.4132,23300.0
2014-09-25 12:20:00,43.51,43.52,43.49,43.5,45600.0,27.4132,27.4195,27.4006,27.4069,45600.0
2014-09-25 12:25:00,43.5,43.51,43.45,43.45,110500.0,27.4069,27.4132,27.3754,27.3754,110500.0
2014-09-25 12:30:00,43.45,43.47,43.44,43.45,16400.0,27.3754,27.388,27.3691,27.3754,16400.0
2014-09-25 12:35:00,43.45,43.48,43.44,43.48,14500.0,27.3754,27.3943,27.3691,27.3943,14500.0
2014-09-25 12:40:00,43.48,43.49,43.46,43.47,11900.0,27.3943,27.4006,27.3817,27.388,11900.0
2014-09-25 12:45:00,43.47,43.48,43.46,43.48,11200.0,27.388,27.3943,27.3817,27.3943,11200.0
2014-09-25 12:50:00,43.47,43.47,43.42,43.43,13500.0,27.388,27.388,27.3565,27.3628,13500.0
2014-09-25 12:55:00,43.44,43.45,43.41,43.42,12900.0,27.3691,27.3754,27.3502,27.3565,12900.0
2014-09-25 13:00:00,43.41,43.43,43.39,43.4,24400.0,27.3502,27.3628,27.3376,27.3439,24400.0
2014-09-25 13:05:00,43.4,43.4,43.37,43.37,20700.0,27.3439,27.3439,27.325,27.325,20700.0
2014-09-25 13:10:00,43.38,43.4,43.37,43.38,13800.0,27.3313,27.3439,27.325,27.3313,13800.0
2014-09-25 13:15:00,43.38,43.41,43.38,43.39,16200.0,27.3313,27.3502,27.3313,27.3376,16200.0
2014-09-25 13:20:00,43.4,43.42,43.37,43.4,31100.0,27.3439,27.3565,27.325,27.3439,31100.0
2014-09-25 13:25:00,43.4,43.45,43.38,43.44,26300.0,27.3439,27.3754,27.3313,27.3691,26300.0
2014-09-25 13:30:00,43.44,43.46,43.42,43.46,24400.0,27.3691,27.3817,27.3565,27.3817,24400.0
2014-09-25 13:35:00,43.46,43.47,43.45,43.46,72300.0,27.3817,27.388,27.3754,27.3817,72300.0
2014-09-25 13:40:00,43.45,43.48,43.45,43.45,15400.0,27.3754,27.3943,27.3754,27.3754,15400.0
2014-09-25 13:45:00,43.45,43.46,43.43,43.44,23600.0,27.3754,27.3817,27.3628,27.3691,23600.0
2014-09-25 13:50:00,43.44,43.44,43.4,43.4,17300.0,27.3691,27.3691,27.3439,27.3439,17300.0
2014-09-25 13:55:00,43.4,43.43,43.39,43.41,18200.0,27.3439,27.3628,27.3376,27.3502,18200.0
2014-09-25 14:00:00,43.4,43.41,43.38,43.41,19100.0,27.3439,27.3502,27.3313,27.3502,19100.0
2014-09-25 14:05:00,43.41,43.45,43.41,43.42,27200.0,27.3502,27.3754,27.3502,27.3565,27200.0
2014-09-25 14:10:00,43.42,43.45,43.42,43.44,24500.0,27.3565,27.3754,27.3565,27.3691,24500.0
2014-09-25 14:15:00,43.44,43.46,43.43,43.46,27000.0,27.3691,27.3817,27.3628,27.3817,27000.0
2014-09-25 14:20:00,43.46,43.51,43.45,43.5,30800.0,27.3817,27.4132,27.3754,27.4069,30800.0
2014-09-25 14:25:00,43.5,43.5,43.46,43.46,38700.0,27.4069,27.4069,27.3817,27.3817,38700.0
2014-09-25 14:30:00,43.47,43.48,43.45,43.46,50400.0,27.388,27.3943,27.3754,27.3817,50400.0
2014-09-25 14:35:00,43.47,43.47,43.46,43.46,25700.0,27.388,27.388,27.3817,27.3817,25700.0
2014-09-25 14:40:00,43.47,43.47,43.46,43.47,7500.0,27.388,27.388,27.3817,27.388,7500.0
2014-09-25 14:45:00,43.47,43.5,43.47,43.48,77000.0,27.388,27.4069,27.388,27.3943,77000.0
2014-09-25 14:50:00,43.48,43.49,43.45,43.47,34600.0,27.3943,27.4006,27.3754,27.388,34600.0
2014-09-25 14:55:00,43.46,43.47,43.44,43.47,28300.0,27.3817,27.388,27.3691,27.388,28300.0
2014-09-25 15:00:00,43.46,43.49,43.43,43.45,38500.0,27.3817,27.4006,27.3628,27.3754,38500.0
2014-09-25 15:05:00,43.45,43.48,43.45,43.47,27300.0,27.3754,27.3943,27.3754,27.388,27300.0
2014-09-25 15:10:00,43.47,43.47,43.44,43.44,40600.0,27.388,27.388,27.3691,27.3691,40600.0
2014-09-25 15:15:00,43.44,43.47,43.43,43.45,53500.0,27.3691,27.388,27.3628,27.3754,53500.0
2014-09-25 15:20:00,43.45,43.46,43.4,43.41,82000.0,27.3754,27.3817,27.3439,27.3502,82000.0
2014-09-25 15:25:00,43.41,43.44,43.4,43.44,39600.0,27.3502,27.3691,27.3439,27.3691,39600.0
2014-09-25 15:30:00,43.43,43.46,43.39,43.45,51600.0,27.3628,27.3817,27.3376,27.3754,51600.0
2014-09-25 15:35:00,43.45,43.47,43.43,43.47,69000.0,27.3754,27.388,27.3628,27.388,69000.0
2014-09-25 15:40:00,43.46,43.48,43.45,43.46,89400.0,27.3817,27.3943,27.3754,27.3817,89400.0
2014-09-25 15:45:00,43.46,43.47,43.39,43.41,110600.0,27.3817,27.388,27.3376,27.3502,110600.0
2014-09-25 15:50:00,43.4,43.41,43.36,43.38,143900.0,27.3439,27.3502,27.3187,27.3313,143900.0
2014-09-25 15:55:00,43.38,43.39,43.33,43.33,184900.0,27.3313,27.3376,27.2998,27.2998,184900.0
2014-09-26 09:30:00,43.32,43.48,43.32,43.39,53800.0,27.2935,27.3943,27.2935,27.3376,53800.0
2014-09-26 09:35:00,43.39,43.39,43.15,43.18,86400.0,27.3376,27.3376,27.1864,27.2053,86400.0
2014-09-26 09:40:00,43.18,43.2,43.07,43.09,95800.0,27.2053,27.2179,27.136,27.1486,95800.0
2014-09-26 09:45:00,43.1,43.29,43.09,43.29,109900.0,27.1549,27.2746,27.1486,27.2746,109900.0
2014-09-26 09:50:00,43.29,43.35,43.22,43.23,45500.0,27.2746,27.3124,27.2305,27.2368,45500.0
2014-09-26 09:55:00,43.24,43.27,43.2,43.25,15500.0,27.2431,27.262,27.2179,27.2494,15500.0
2014-09-26 10:00:00,43.26,43.39,43.26,43.38,53300.0,27.2557,27.3376,27.2557,27.3313,53300.0
2014-09-26 10:05:00,43.37,43.4,43.32,43.34,35500.0,27.325,27.3439,27.2935,27.3061,35500.0
2014-09-26 10:10:00,43.34,43.34,43.25,43.29,41300.0,27.3061,27.3061,27.2494,27.2746,41300.0
2014-09-26 10:15:00,43.28,43.32,43.27,43.32,20300.0,27.2683,27.2935,27.262,27.2935,20300.0
2014-09-26 10:20:00,43.31,43.36,43.3,43.36,14600.0,27.2872,27.3187,27.2809,27.3187,14600.0
2014-09-26 10:25:00,43.35,43.36,43.29,43.29,23700.0,27.3124,27.3187,27.2746,27.2746,23700.0
2014-09-26 10:30:00,43.29,43.29,43.19,43.27,26100.0,27.2746,27.2746,27.2116,27.262,26100.0
2014-09-26 10:35:00,43.26,43.27,43.22,43.24,12600.0,27.2557,27.262,27.2305,27.2431,12600.0
2014-09-26 10:40:00,43.24,43.28,43.22,43.22,14100.0,27.2431,27.2683,27.2305,27.2305,14100.0
2014-09-26 10:45:00,43.23,43.23,43.17,43.18,25900.0,27.2368,27.2368,27.199,27.2053,25900.0
2014-09-26 10:50:00,43.18,43.23,43.17,43.2,59600.0,27.2053,27.2368,27.199,27.2179,59600.0
2014-09-26 10:55:00,43.2,43.26,43.2,43.25,20900.0,27.2179,27.2557,27.2179,27.2494,20900.0
2014-09-26 11:00:00,43.25,43.27,43.21,43.25,43100.0,27.2494,27.262,27.2242,27.2494,43100.0
2014-09-26 11:05:00,43.25,43.27,43.21,43.22,21700.0,27.2494,27.262,27.2242,27.2305,21700.0
2014-09-26 11:10:00,43.21,43.23,43.2,43.23,22400.0,27.2242,27.2368,27.2179,27.2368,22400.0
2014-09-26 11:15:00,43.22,43.24,43.2,43.2,27900.0,27.2305,27.2431,27.2179,27.2179,27900.0
2014-09-26 11:20:00,43.19,43.2,43.16,43.2,24200.0,27.2116,27.2179,27.1927,27.2179,24200.0
2014-09-26 11:25:00,43.2,43.22,43.19,43.2,15700.0,27.2179,27.2305,27.2116,27.2179,15700.0
2014-09-26 11:30:00,43.2,43.2,43.16,43.19,22800.0,27.2179,27.2179,27.1927,27.2116,22800.0
2014-09-26 11:35:00,43.18,43.22,43.16,43.2,41300.0,27.2053,27.2305,27.1927,27.2179,41300.0
2014-09-26 11:40:00,43.2,43.22,43.16,43.21,24600.0,27.2179,27.2305,27.1927,27.2242,24600.0
2014-09-26 11:45:00,43.21,43.27,43.2,43.26,20000.0,27.2242,27.262,27.2179,27.2557,20000.0
2014-09-26 11:50:00,43.27,43.32,43.26,43.31,24100.0,27.262,27.2935,27.2557,27.2872,24100.0
2014-09-26 11:55:00,43.32,43.39,43.31,43.38,39200.0,27.2935,27.3376,27.2872,27.3313,39200.0
2014-09-26 12:00:00,43.38,43.43,43.38,43.43,112700.0,27.3313,27.3628,27.3313,27.3628,112700.0
2014-09-26 12:05:00,43.43,43.43,43.39,43.41,20300.0,27.3628,27.3628,27.3376,27.3502,20300.0
2014-09-26 12:10:00,43.42,43.44,43.41,43.44,27800.0,27.3565,27.3691,27.3502,27.3691,27800.0
2014-09-26 12:15:00,43.44,43.44,43.41,43.43,24800.0,27.3691,27.3691,27.3502,27.3628,24800.0
2014-09-26 12:20:00,43.43,43.45,43.43,43.43,10700.0,27.3628,27.3754,27.3628,27.3628,10700.0
2014-09-26 12:25:00,43.44,43.45,43.41,43.45,24900.0,27.3691,27.3754,27.3502,27.3754,24900.0
2014-09-26 12:30:00,43.44,43.47,43.42,43.42,29100.0,27.3691,27.388,27.3565,27.3565,29100.0
2014-09-26 12:35:00,43.41,43.43,43.4,43.41,17300.0,27.3502,27.3628,27.3439,27.3502,17300.0
2014-09-26 12:40:00,43.41,43.42,43.38,43.38,12400.0,27.3502,27.3565,27.3313,27.3313,12400.0
2014-09-26 12:45:00,43.38,43.41,43.38,43.4,12500.0,27.3313,27.3502,27.3313,27.3439,12500.0
2014-09-26 12:50:00,43.41,43.41,43.36,43.38,15100.0,27.3502,27.3502,27.3187,27.3313,15100.0
2014-09-26 12:55:00,43.37,43.38,43.35,43.37,8900.0,27.325,27.3313,27.3124,27.325,8900.0
2014-09-26 13:00:00,43.38,43.41,43.37,43.41,10900.0,27.3313,27.3502,27.325,27.3502,10900.0
2014-09-26 13:05:00,43.41,43.43,43.4,43.42,13000.0,27.3502,27.3628,27.3439,27.3565,13000.0
2014-09-26 13:10:00,43.43,43.44,43.41,43.44,16500.0,27.3628,27.3691,27.3502,27.3691,16500.0
2014-09-26 13:15:00,43.43,43.45,43.42,43.45,11100.0,27.3628,27.3754,27.3565,27.3754,11100.0
2014-09-26 13:20:00,43.45,43.47,43.44,43.47,14000.0,27.3754,27.388,27.3691,27.388,14000.0
2014-09-26 13:25:00,43.47,43.48,43.44,43.47,35100.0,27.388,27.3943,27.3691,27.388,35100.0
2014-09-26 13:30:00,43.47,43.47,43.45,43.47,14500.0,27.388,27.388,27.3754,27.388,14500.0
2014-09-26 13:35:00,43.47,43.47,43.44,43.46,11800.0,27.388,27.388,27.3691,27.3817,11800.0
2014-09-26 13:40:00,43.46,43.48,43.45,43.45,15000.0,27.3817,27.3943,27.3754,27.3754,15000.0
2014-09-26 13:45:00,43.45,43.49,43.45,43.49,10700.0,27.3754,27.4006,27.3754,27.4006,10700.0
2014-09-26 13:50:00,43.5,43.5,43.48,43.49,13300.0,27.4069,27.4069,27.3943,27.4006,13300.0
2014-09-26 13:55:00,43.49,43.5,43.47,43.49,26700.0,27.4006,27.4069,27.388,27.4006,26700.0
2014-09-26 14:00:00,43.49,43.53,43.48,43.51,39600.0,27.4006,27.4258,27.3943,27.4132,39600.0
2014-09-26 14:05:00,43.51,43.55,43.51,43.55,35800.0,27.4132,27.4384,27.4132,27.4384,35800.0
2014-09-26 14:10:00,43.54,43.54,43.5,43.52,44700.0,27.4321,27.4321,27.4069,27.4195,44700.0
2014-09-26 14:15:00,43.52,43.57,43.51,43.56,25400.0,27.4195,27.451,27.4132,27.4447,25400.0
2014-09-26 14:20:00,43.57,43.57,43.54,43.55,19200.0,27.451,27.451,27.4321,27.4384,19200.0
2014-09-26 14:25:00,43.56,43.56,43.52,43.52,18300.0,27.4447,27.4447,27.4195,27.4195,18300.0
2014-09-26 14:30:00,43.52,43.54,43.51,43.52,25600.0,27.4195,27.4321,27.4132,27.4195,25600.0
2014-09-26 14:35:00,43.53,43.58,43.52,43.58,26000.0,27.4258,27.4573,27.4195,27.4573,26000.0
2014-09-26 14:40:00,43.57,43.58,43.55,43.57,41100.0,27.451,27.4573,27.4384,27.451,41100.0
2014-09-26 14:45:00,43.56,43.6,43.55,43.57,20700.0,27.4447,27.4699,27.4384,27.451,20700.0
2014-09-26 14:50:00,43.58,43.58,43.52,43.53,21000.0,27.4573,27.4573,27.4195,27.4258,21000.0
2014-09-26 14:55:00,43.53,43.54,43.51,43.54,32500.0,27.4258,27.4321,27.4132,27.4321,32500.0
2014-09-26 15:00:00,43.53,43.53,43.48,43.5,41400.0,27.4258,27.4258,27.3943,27.4069,41400.0
2014-09-26 15:05:00,43.49,43.53,43.49,43.51,32900.0,27.4006,27.4258,27.4006,27.4132,32900.0
2014-09-26 15:10:00,43.51,43.52,43.5,43.51,31200.0,27.4132,27.4195,27.4069,27.4132,31200.0
2014-09-26 15:15:00,43.51,43.52,43.48,43.49,42900.0,27.4132,27.4195,27.3943,27.4006,42900.0
2014-09-26 15:20:00,43.49,43.5,43.47,43.48,29000.0,27.4006,27.4069,27.388,27.3943,29000.0
2014-09-26 15:25:00,43.49,43.49,43.46,43.49,54400.0,27.4006,27.4006,27.3817,27.4006,54400.0
2014-09-26 15:30:00,43.5,43.51,43.44,43.45,48300.0,27.4069,27.4132,27.3691,27.3754,48300.0
2014-09-26 15:35:00,43.46,43.47,43.44,43.45,30600.0,27.3817,27.388,27.3691,27.3754,30600.0
2014-09-26 15:40:00,43.46,43.47,43.43,43.44,51400.0,27.3817,27.388,27.3628,27.3691,51400.0
2014-09-26 15:45:00,43.43,43.46,43.41,43.42,89600.0,27.3628,27.3817,27.3502,27.3565,89600.0
2014-09-26 15:50:00,43.43,43.45,43.41,43.42,58000.0,27.3628,27.3754,27.3502,27.3565,58000.0
2014-09-26 15:55:00,43.42,43.47,43.42,43.44,190000.0,27.3565,27.388,27.3565,27.3691,190000.0
2014-09-29 09:30:00,43.33,43.49,43.31,43.49,140200.0,27.2998,27.4006,27.2872,27.4006,140200.0
2014-09-29 09:35:00,43.49,43.53,43.42,43.42,34400.0,27.4006,27.4258,27.3565,27.3565,34400.0
2014-09-29 09:40:00,43.41,43.44,43.36,43.4,31100.0,27.3502,27.3691,27.3187,27.3439,31100.0
2014-09-29 09:45:00,43.39,43.41,43.32,43.33,83000.0,27.3376,27.3502,27.2935,27.2998,83000.0
2014-09-29 09:50:00,43.32,43.34,43.26,43.26,31300.0,27.2935,27.3061,27.2557,27.2557,31300.0
2014-09-29 09:55:00,43.25,43.29,43.21,43.27,36300.0,27.2494,27.2746,27.2242,27.262,36300.0
2014-09-29 10:00:00,43.27,43.29,43.24,43.24,25600.0,27.262,27.2746,27.2431,27.2431,25600.0
2014-09-29 10:05:00,43.25,43.3,43.24,43.26,38100.0,27.2494,27.2809,27.2431,27.2557,38100.0
2014-09-29 10:10:00,43.26,43.27,43.15,43.15,44000.0,27.2557,27.262,27.1864,27.1864,44000.0
2014-09-29 10:15:00,43.14,43.17,43.1,43.16,62500.0,27.1801,27.199,27.1549,27.1927,62500.0
2014-09-29 10:20:00,43.17,43.22,43.16,43.18,40800.0,27.199,27.2305,27.1927,27.2053,40800.0
2014-09-29 10:25:00,43.18,43.2,43.14,43.19,33500.0,27.2053,27.2179,27.1801,27.2116,33500.0
2014-09-29 10:30:00,43.19,43.3,43.19,43.3,43600.0,27.2116,27.2809,27.2116,27.2809,43600.0
2014-09-29 10:35:00,43.3,43.31,43.26,43.27,38600.0,27.2809,27.2872,27.2557,27.262,38600.0
2014-09-29 10:40:00,43.27,43.3,43.27,43.29,22300.0,27.262,27.2809,27.262,27.2746,22300.0
2014-09-29 10:45:00,43.29,43.31,43.27,43.27,23800.0,27.2746,27.2872,27.262,27.262,23800.0
2014-09-29 10:50:00,43.28,43.33,43.27,43.32,29000.0,27.2683,27.2998,27.262,27.2935,29000.0
2014-09-29 10:55:00,43.31,43.35,43.31,43.33,30000.0,27.2872,27.3124,27.2872,27.2998,30000.0
2014-09-29 11:00:00,43.34,43.34,43.31,43.33,45800.0,27.3061,27.3061,27.2872,27.2998,45800.0
2014-09-29 11:05:00,43.33,43.38,43.33,43.38,22600.0,27.2998,27.3313,27.2998,27.3313,22600.0
2014-09-29 11:10:00,43.38,43.43,43.35,43.43,39300.0,27.3313,27.3628,27.3124,27.3628,39300.0
2014-09-29 11:15:00,43.43,43.44,43.38,43.38,51900.0,27.3628,27.3691,27.3313,27.3313,51900.0
2014-09-29 11:20:00,43.39,43.4,43.34,43.34,24300.0,27.3376,27.3439,27.3061,27.3061,24300.0
2014-09-29 11:25:00,43.34,43.42,43.34,43.41,19700.0,27.3061,27.3565,27.3061,27.3502,19700.0
2014-09-29 11:30:00,43.42,43.42,43.39,43.41,28400.0,27.3565,27.3565,27.3376,27.3502,28400.0
2014-09-29 11:35:00,43.41,43.42,43.4,43.41,23200.0,27.3502,27.3565,27.3439,27.3502,23200.0
2014-09-29 11:40:00,43.41,43.45,43.39,43.45,21600.0,27.3502,27.3754,27.3376,27.3754,21600.0
2014-09-29 11:45:00,43.45,43.47,43.44,43.46,21900.0,27.3754,27.388,27.3691,27.3817,21900.0
2014-09-29 11:50:00,43.46,43.49,43.46,43.47,46200.0,27.3817,27.4006,27.3817,27.388,46200.0
2014-09-29 11:55:00,43.47,43.5,43.47,43.48,13500.0,27.388,27.4069,27.388,27.3943,13500.0
2014-09-29 12:00:00,43.48,43.48,43.44,43.45,38600.0,27.3943,27.3943,27.3691,27.3754,38600.0
2014-09-29 12:05:00,43.45,43.46,43.44,43.45,23100.0,27.3754,27.3817,27.3691,27.3754,23100.0
2014-09-29 12:10:00,43.46,43.46,43.43,43.44,47900.0,27.3817,27.3817,27.3628,27.3691,47900.0
2014-09-29 12:15:00,43.44,43.5,43.44,43.49,29100.0,27.3691,27.4069,27.3691,27.4006,29100.0
2014-09-29 12:20:00,43.48,43.49,43.48,43.48,16000.0,27.3943,27.4006,27.3943,27.3943,16000.0
2014-09-29 12:25:00,43.49,43.5,43.48,43.5,42600.0,27.4006,27.4069,27.3943,27.4069,42600.0
2014-09-29 12:30:00,43.5,43.51,43.49,43.5,44500.0,27.4069,27.4132,27.4006,27.4069,44500.0
2014-09-29 12:35:00,43.5,43.51,43.49,43.5,30800.0,27.4069,27.4132,27.4006,27.4069,30800.0
2014-09-29 12:40:00,43.51,43.51,43.49,43.5,25400.0,27.4132,27.4132,27.4006,27.4069,25400.0
2014-09-29 12:45:00,43.5,43.5,43.46,43.47,55000.0,27.4069,27.4069,27.3817,27.388,55000.0
2014-09-29 12:50:00,43.46,43.51,43.46,43.5,31500.0,27.3817,27.4132,27.3817,27.4069,31500.0
2014-09-29 12:55:00,43.5,43.51,43.49,43.51,21300.0,27.4069,27.4132,27.4006,27.4132,21300.0
2014-09-29 13:00:00,43.51,43.51,43.49,43.5,24100.0,27.4132,27.4132,27.4006,27.4069,24100.0
2014-09-29 13:05:00,43.5,43.5,43.48,43.5,22900.0,27.4069,27.4069,27.3943,27.4069,22900.0
2014-09-29 13:10:00,43.49,43.53,43.49,43.5,25100.0,27.4006,27.4258,27.4006,27.4069,25100.0
2014-09-29 13:15:00,43.5,43.54,43.49,43.52,22800.0,27.4069,27.4321,27.4006,27.4195,22800.0
2014-09-29 13:20:00,43.51,43.52,43.5,43.51,14400.0,27.4132,27.4195,27.4069,27.4132,14400.0
2014-09-29 13:25:00,43.5,43.55,43.5,43.55,27200.0,27.4069,27.4384,27.4069,27.4384,27200.0
2014-09-29 13:30:00,43.55,43.58,43.55,43.58,32200.0,27.4384,27.4573,27.4384,27.4573,32200.0
2014-09-29 13:35:00,43.58,43.58,43.57,43.58,23700.0,27.4573,27.4573,27.451,27.4573,23700.0
2014-09-29 13:40:00,43.58,43.58,43.56,43.57,25700.0,27.4573,27.4573,27.4447,27.451,25700.0
2014-09-29 13:45:00,43.57,43.57,43.54,43.54,49400.0,27.451,27.451,27.4321,27.4321,49400.0
2014-09-29 13:50:00,43.55,43.56,43.54,43.56,38400.0,27.4384,27.4447,27.4321,27.4447,38400.0
2014-09-29 13:55:00,43.55,43.6,43.55,43.59,39400.0,27.4384,27.4699,27.4384,27.4636,39400.0
2014-09-29 14:00:00,43.59,43.59,43.58,43.59,9700.0,27.4636,27.4636,27.4573,27.4636,9700.0
2014-09-29 14:05:00,43.59,43.59,43.57,43.58,32900.0,27.4636,27.4636,27.451,27.4573,32900.0
2014-09-29 14:10:00,43.58,43.58,43.56,43.56,20300.0,27.4573,27.4573,27.4447,27.4447,20300.0
2014-09-29 14:15:00,43.57,43.57,43.55,43.55,27500.0,27.451,27.451,27.4384,27.4384,27500.0
2014-09-29 14:20:00,43.55,43.56,43.53,43.54,33800.0,27.4384,27.4447,27.4258,27.4321,33800.0
2014-09-29 14:25:00,43.54,43.55,43.53,43.53,42200.0,27.4321,27.4384,27.4258,27.4258,42200.0
2014-09-29 14:30:00,43.52,43.55,43.52,43.55,18500.0,27.4195,27.4384,27.4195,27.4384,18500.0
2014-09-29 14:35:00,43.55,43.56,43.54,43.55,24500.0,27.4384,27.4447,27.4321,27.4384,24500.0
2014-09-29 14:40:00,43.55,43.55,43.53,43.54,9400.0,27.4384,27.4384,27.4258,27.4321,9400.0
2014-09-29 14:45:00,43.54,43.57,43.53,43.55,25700.0,27.4321,27.451,27.4258,27.4384,25700.0
2014-09-29 14:50:00,43.55,43.57,43.54,43.55,27100.0,27.4384,27.451,27.4321,27.4384,27100.0
2014-09-29 14:55:00,43.55,43.6,43.54,43.59,33900.0,27.4384,27.4699,27.4321,27.4636,33900.0
2014-09-29 15:00:00,43.59,43.59,43.56,43.57,19700.0,27.4636,27.4636,27.4447,27.451,19700.0
2014-09-29 15:05:00,43.57,43.61,43.56,43.58,42600.0,27.451,27.4762,27.4447,27.4573,42600.0
2014-09-29 15:10:00,43.57,43.62,43.57,43.62,21300.0,27.451,27.4825,27.451,27.4825,21300.0
2014-09-29 15:15:00,43.62,43.62,43.59,43.59,29300.0,27.4825,27.4825,27.4636,27.4636,29300.0
2014-09-29 15:20:00,43.6,43.64,43.59,43.63,37100.0,27.4699,27.4951,27.4636,27.4888,37100.0
2014-09-29 15:25:00,43.63,43.65,43.62,43.64,39700.0,27.4888,27.5014,27.4825,27.4951,39700.0
2014-09-29 15:30:00,43.63,43.64,43.6,43.6,28600.0,27.4888,27.4951,27.4699,27.4699,28600.0
2014-09-29 15:35:00,43.61,43.63,43.6,43.62,42700.0,27.4762,27.4888,27.4699,27.4825,42700.0
2014-09-29 15:40:00,43.62,43.62,43.59,43.62,93500.0,27.4825,27.4825,27.4636,27.4825,93500.0
2014-09-29 15:45:00,43.61,43.65,43.61,43.64,80300.0,27.4762,27.5014,27.4762,27.4951,80300.0
2014-09-29 15:50:00,43.63,43.66,43.63,43.65,112500.0,27.4888,27.5077,27.4888,27.5014,112500.0
2014-09-29 15:55:00,43.64,43.67,43.62,43.63,225400.0,27.4951,27.514,27.4825,27.4888,225400.0
2014-09-30 09:30:00,43.67,43.75,43.54,43.55,70700.0,27.514,27.5644,27.4321,27.4384,70700.0
2014-09-30 09:35:00,43.55,43.63,43.53,43.61,25600.0,27.4384,27.4888,27.4258,27.4762,25600.0
2014-09-30 09:40:00,43.6,43.73,43.56,43.7,37400.0,27.4699,27.5518,27.4447,27.5329,37400.0
2014-09-30 09:45:00,43.69,43.7,43.63,43.69,37400.0,27.5266,27.5329,27.4888,27.5266,37400.0
2014-09-30 09:50:00,43.69,43.75,43.66,43.72,35100.0,27.5266,27.5644,27.5077,27.5455,35100.0
2014-09-30 09:55:00,43.72,43.73,43.67,43.73,28800.0,27.5455,27.5518,27.514,27.5518,28800.0
2014-09-30 10:00:00,43.72,43.8,43.69,43.77,59400.0,27.5455,27.5959,27.5266,27.577,59400.0
2014-09-30 10:05:00,43.78,43.84,43.76,43.84,51600.0,27.5833,27.6211,27.5707,27.6211,51600.0
2014-09-30 10:10:00,43.84,43.99,43.84,43.99,78200.0,27.6211,27.7156,27.6211,27.7156,78200.0
2014-09-30 10:15:00,43.98,43.98,43.9,43.94,23800.0,27.7093,27.7093,27.6589,27.6841,23800.0
2014-09-30 10:20:00,43.94,44.01,43.92,43.92,133100.0,27.6841,27.7282,27.6715,27.6715,133100.0
2014-09-30 10:25:00,43.92,43.93,43.87,43.92,39200.0,27.6715,27.6778,27.64,27.6715,39200.0
2014-09-30 10:30:00,43.92,43.93,43.89,43.91,26100.0,27.6715,27.6778,27.6526,27.6652,26100.0
2014-09-30 10:35:00,43.91,43.93,43.88,43.92,17700.0,27.6652,27.6778,27.6463,27.6715,17700.0
2014-09-30 10:40:00,43.92,43.96,43.91,43.93,17200.0,27.6715,27.6967,27.6652,27.6778,17200.0
2014-09-30 10:45:00,43.93,43.95,43.9,43.91,30400.0,27.6778,27.6904,27.6589,27.6652,30400.0
2014-09-30 10:50:00,43.91,43.91,43.86,43.91,30000.0,27.6652,27.6652,27.6337,27.6652,30000.0
2014-09-30 10:55:00,43.91,43.95,43.91,43.93,23700.0,27.6652,27.6904,27.6652,27.6778,23700.0
2014-09-30 11:00:00,43.93,43.94,43.9,43.93,36600.0,27.6778,27.6841,27.6589,27.6778,36600.0
2014-09-30 11:05:00,43.93,43.98,43.92,43.94,75500.0,27.6778,27.7093,27.6715,27.6841,75500.0
2014-09-30 11:10:00,43.93,43.93,43.9,43.9,24800.0,27.6778,27.6778,27.6589,27.6589,24800.0
2014-09-30 11:15:00,43.91,43.91,43.87,43.88,28600.0,27.6652,27.6652,27.64,27.6463,28600.0
2014-09-30 11:20:00,43.88,43.88,43.85,43.88,19700.0,27.6463,27.6463,27.6274,27.6463,19700.0
2014-09-30 11:25:00,43.88,43.92,43.84,43.89,41700.0,27.6463,27.6715,27.6211,27.6526,41700.0
2014-09-30 11:30:00,43.89,43.91,43.84,43.84,27200.0,27.6526,27.6652,27.6211,27.6211,27200.0
2014-09-30 11:35:00,43.84,43.85,43.81,43.82,33900.0,27.6211,27.6274,27.6022,27.6085,33900.0
2014-09-30 11:40:00,43.82,43.88,43.81,43.84,44300.0,27.6085,27.6463,27.6022,27.6211,44300.0
2014-09-30 11:45:00,43.83,43.85,43.79,43.85,40600.0,27.6148,27.6274,27.5896,27.6274,40600.0
2014-09-30 11:50:00,43.85,43.86,43.83,43.84,24900.0,27.6274,27.6337,27.6148,27.6211,24900.0
2014-09-30 11:55:00,43.85,43.87,43.83,43.87,22100.0,27.6274,27.64,27.6148,27.64,22100.0
2014-09-30 12:00:00,43.87,43.87,43.81,43.84,28100.0,27.64,27.64,27.6022,27.6211,28100.0
2014-09-30 12:05:00,43.83,43.84,43.79,43.79,27000.0,27.6148,27.6211,27.5896,27.5896,27000.0
2014-09-30 12:10:00,43.8,43.84,43.79,43.83,21200.0,27.5959,27.6211,27.5896,27.6148,21200.0
2014-09-30 12:15:00,43.83,43.84,43.81,43.82,20500.0,27.6148,27.6211,27.6022,27.6085,20500.0
2014-09-30 12:20:00,43.82,43.84,43.78,43.78,23500.0,27.6085,27.6211,27.5833,27.5833,23500.0
2014-09-30 12:25:00,43.78,43.8,43.76,43.77,22600.0,27.5833,27.5959,27.5707,27.577,22600.0
2014-09-30 12:30:00,43.76,43.78,43.72,43.75,28700.0,27.5707,27.5833,27.5455,27.5644,28700.0
2014-09-30 12:35:00,43.75,43.75,43.6,43.62,55600.0,27.5644,27.5644,27.4699,27.4825,55600.0
2014-09-30 12:40:00,43.62,43.62,43.56,43.56,46500.0,27.4825,27.4825,27.4447,27.4447,46500.0
2014-09-30 12:45:00,43.57,43.59,43.55,43.56,35600.0,27.451,27.4636,27.4384,27.4447,35600.0
2014-09-30 12:50:00,43.57,43.61,43.57,43.6,9200.0,27.451,27.4762,27.451,27.4699,9200.0
2014-09-30 12:55:00,43.59,43.61,43.55,43.55,25900.0,27.4636,27.4762,27.4384,27.4384,25900.0
2014-09-30 13:00:00,43.56,43.6,43.55,43.6,27100.0,27.4447,27.4699,27.4384,27.4699,27100.0
2014-09-30 13:05:00,43.61,43.62,43.55,43.55,19700.0,27.4762,27.4825,27.4384,27.4384,19700.0
2014-09-30 13:10:00,43.55,43.61,43.55,43.6,27600.0,27.4384,27.4762,27.4384,27.4699,27600.0
2014-09-30 13:15:00,43.6,43.64,43.59,43.62,32000.0,27.4699,27.4951,27.4636,27.4825,32000.0
2014-09-30 13:20:00,43.62,43.62,43.6,43.61,12300.0,27.4825,27.4825,27.4699,27.4762,12300.0
2014-09-30 13:25:00,43.62,43.66,43.6,43.61,34800.0,27.4825,27.5077,27.4699,27.4762,34800.0
2014-09-30 13:30:00,43.6,43.62,43.55,43.55,20600.0,27.4699,27.4825,27.4384,27.4384,20600.0
2014-09-30 13:35:00,43.55,43.57,43.54,43.57,41100.0,27.4384,27.451,27.4321,27.451,41100.0
2014-09-30 13:40:00,43.56,43.57,43.5,43.5,37000.0,27.4447,27.451,27.4069,27.4069,37000.0
2014-09-30 13:45:00,43.49,43.51,43.48,43.51,48100.0,27.4006,27.4132,27.3943,27.4132,48100.0
2014-09-30 13:50:00,43.51,43.54,43.51,43.53,74300.0,27.4132,27.4321,27.4132,27.4258,74300.0
2014-09-30 13:55:00,43.54,43.58,43.53,43.58,27200.0,27.4321,27.4573,27.4258,27.4573,27200.0
2014-09-30 14:00:00,43.59,43.66,43.59,43.66,30400.0,27.4636,27.5077,27.4636,27.5077,30400.0
2014-09-30 14:05:00,43.66,43.69,43.62,43.63,84500.0,27.5077,27.5266,27.4825,27.4888,84500.0
2014-09-30 14:10:00,43.64,43.67,43.58,43.61,62300.0,27.4951,27.514,27.4573,27.4762,62300.0
2014-09-30 14:15:00,43.61,43.62,43.55,43.59,24000.0,27.4762,27.4825,27.4384,27.4636,24000.0
2014-09-30 14:20:00,43.59,43.6,43.55,43.57,121300.0,27.4636,27.4699,27.4384,27.451,121300.0
2014-09-30 14:25:00,43.57,43.62,43.56,43.59,33000.0,27.451,27.4825,27.4447,27.4636,33000.0
2014-09-30 14:30:00,43.59,43.64,43.59,43.61,18100.0,27.4636,27.4951,27.4636,27.4762,18100.0
2014-09-30 14:35:00,43.61,43.62,43.57,43.58,31200.0,27.4762,27.4825,27.451,27.4573,31200.0
2014-09-30 14:40:00,43.58,43.58,43.55,43.57,44700.0,27.4573,27.4573,27.4384,27.451,44700.0
2014-09-30 14:45:00,43.57,43.62,43.55,43.6,41600.0,27.451,27.4825,27.4384,27.4699,41600.0
2014-09-30 14:50:00,43.61,43.65,43.58,43.64,37700.0,27.4762,27.5014,27.4573,27.4951,37700.0
2014-09-30 14:55:00,43.63,43.69,43.61,43.62,36900.0,27.4888,27.5266,27.4762,27.4825,36900.0
2014-09-30 15:00:00,43.62,43.62,43.56,43.58,38700.0,27.4825,27.4825,27.4447,27.4573,38700.0
2014-09-30 15:05:00,43.58,43.63,43.57,43.63,40800.0,27.4573,27.4888,27.451,27.4888,40800.0
2014-09-30 15:10:00,43.63,43.63,43.55,43.56,48500.0,27.4888,27.4888,27.4384,27.4447,48500.0
2014-09-30 15:15:00,43.56,43.6,43.55,43.57,48800.0,27.4447,27.4699,27.4384,27.451,48800.0
2014-09-30 15:20:00,43.57,43.64,43.57,43.64,55100.0,27.451,27.4951,27.451,27.4951,55100.0
2014-09-30 15:25:00,43.64,43.69,43.62,43.66,59700.0,27.4951,27.5266,27.4825,27.5077,59700.0
2014-09-30 15:30:00,43.66,43.7,43.63,43.67,56200.0,27.5077,27.5329,27.4888,27.514,56200.0
2014-09-30 15:35:00,43.67,43.73,43.66,43.67,44100.0,27.514,27.5518,27.5077,27.514,44100.0
2014-09-30 15:40:00,43.66,43.74,43.66,43.72,44000.0,27.5077,27.5581,27.5077,27.5455,44000.0
2014-09-30 15:45:00,43.73,43.73,43.65,43.67,82300.0,27.5518,27.5518,27.5014,27.514,82300.0
2014-09-30 15:50:00,43.67,43.73,43.66,43.71,80000.0,27.514,27.5518,27.5077,27.5392,80000.0
2014-09-30 15:55:00,43.7,43.71,43.65,43.65,141500.0,27.5329,27.5392,27.5014,27.5014,141500.0
2014-10-01 09:30:00,43.8,43.91,43.71,43.89,97000.0,27.5959,27.6652,27.5392,27.6526,97000.0
2014-10-01 09:35:00,43.87,43.91,43.78,43.8,67900.0,27.64,27.6652,27.5833,27.5959,67900.0
2014-10-01 09:40:00,43.79,43.88,43.79,43.84,18600.0,27.5896,27.6463,27.5896,27.6211,18600.0
2014-10-01 09:45:00,43.84,43.85,43.76,43.81,55600.0,27.6211,27.6274,27.5707,27.6022,55600.0
2014-10-01 09:50:00,43.82,43.88,43.79,43.86,36300.0,27.6085,27.6463,27.5896,27.6337,36300.0
2014-10-01 09:55:00,43.86,43.95,43.86,43.93,30100.0,27.6337,27.6904,27.6337,27.6778,30100.0
2014-10-01 10:00:00,43.93,43.94,43.87,43.92,29300.0,27.6778,27.6841,27.64,27.6715,29300.0
2014-10-01 10:05:00,43.92,43.96,43.86,43.95,41700.0,27.6715,27.6967,27.6337,27.6904,41700.0
2014-10-01 10:10:00,43.96,44.01,43.96,43.98,78400.0,27.6967,27.7282,27.6967,27.7093,78400.0
2014-10-01 10:15:00,43.98,44.02,43.98,44.02,53600.0,27.7093,27.7345,27.7093,27.7345,53600.0
2014-10-01 10:20:00,44.02,44.09,44.01,44.05,89000.0,27.7345,27.7786,27.7282,27.7534,89000.0
2014-10-01 10:25:00,44.05,44.05,44.0,44.01,93000.0,27.7534,27.7534,27.7219,27.7282,93000.0
2014-10-01 10:30:00,44.02,44.02,43.96,43.98,34000.0,27.7345,27.7345,27.6967,27.7093,34000.0
2014-10-01 10:35:00,43.98,44.0,43.91,43.96,65200.0,27.7093,27.7219,27.6652,27.6967,65200.0
2014-10-01 10:40:00,43.96,43.97,43.93,43.96,38800.0,27.6967,27.703,27.6778,27.6967,38800.0
2014-10-01 10:45:00,43.95,44.01,43.93,44.0,129800.0,27.6904,27.7282,27.6778,27.7219,129800.0
2014-10-01 10:50:00,44.0,44.08,44.0,44.04,41900.0,27.7219,27.7723,27.7219,27.7471,41900.0
2014-10-01 10:55:00,44.04,44.1,44.02,44.06,29800.0,27.7471,27.7849,27.7345,27.7597,29800.0
2014-10-01 11:00:00,44.06,44.08,44.04,44.04,20600.0,27.7597,27.7723,27.7471,27.7471,20600.0
2014-10-01 11:05:00,44.04,44.06,44.02,44.02,27700.0,27.7471,27.7597,27.7345,27.7345,27700.0
2014-10-01 11:10:00,44.01,44.05,43.99,44.03,38700.0,27.7282,27.7534,27.7156,27.7408,38700.0
2014-10-01 11:15:00,44.03,44.05,44.01,44.03,29700.0,27.7408,27.7534,27.7282,27.7408,29700.0
2014-10-01 11:20:00,44.03,44.09,44.02,44.08,32700.0,27.7408,27.7786,27.7345,27.7723,32700.0
2014-10-01 11:25:00,44.08,44.09,44.04,44.09,38800.0,27.7723,27.7786,27.7471,27.7786,38800.0
2014-10-01 11:30:00,44.09,44.14,44.08,44.12,64800.0,27.7786,27.8101,27.7723,27.7975,64800.0
2014-10-01 11:35:00,44.13,44.13,44.08,44.12,35700.0,27.8038,27.8038,27.7723,27.7975,35700.0
2014-10-01 11:40:00,44.11,44.12,44.09,44.09,26000.0,27.7912,27.7975,27.7786,27.7786,26000.0
2014-10-01 11:45:00,44.09,44.12,44.07,44.12,26000.0,27.7786,27.7975,27.766,27.7975,26000.0
2014-10-01 11:50:00,44.12,44.14,44.1,44.12,30000.0,27.7975,27.8101,27.7849,27.7975,30000.0
2014-10-01 11:55:00,44.12,44.15,44.12,44.12,27900.0,27.7975,27.8164,27.7975,27.7975,27900.0
2014-10-01 12:00:00,44.12,44.14,44.11,44.13,42400.0,27.7975,27.8101,27.7912,27.8038,42400.0
2014-10-01 12:05:00,44.13,44.19,44.1,44.17,54000.0,27.8038,27.8416,27.7849,27.829,54000.0
2014-10-01 12:10:00,44.18,44.2,44.17,44.2,39300.0,27.8353,27.8479,27.829,27.8479,39300.0
2014-10-01 12:15:00,44.2,44.24,44.19,44.23,44800.0,27.8479,27.8731,27.8416,27.8668,44800.0
2014-10-01 12:20:00,44.22,44.25,44.19,44.25,38500.0,27.8605,27.8794,27.8416,27.8794,38500.0
2014-10-01 12:25:00,44.25,44.25,44.19,44.22,37700.0,27.8794,27.8794,27.8416,27.8605,37700.0
2014-10-01 12:30:00,44.22,44.22,44.19,44.2,43300.0,27.8605,27.8605,27.8416,27.8479,43300.0
2014-10-01 12:35:00,44.2,44.24,44.19,44.2,71300.0,27.8479,27.8731,27.8416,27.8479,71300.0
2014-10-01 12:40:00,44.2,44.23,44.19,44.23,40100.0,27.8479,27.8668,27.8416,27.8668,40100.0
2014-10-01 12:45:00,44.23,44.23,44.18,44.19,46300.0,27.8668,27.8668,27.8353,27.8416,46300.0
2014-10-01 12:50:00,44.19,44.23,44.18,44.21,71100.0,27.8416,27.8668,27.8353,27.8542,71100.0
2014-10-01 12:55:00,44.2,44.24,44.19,44.21,47400.0,27.8479,27.8731,27.8416,27.8542,47400.0
2014-10-01 13:00:00,44.22,44.24,44.2,44.24,49800.0,27.8605,27.8731,27.8479,27.8731,49800.0
2014-10-01 13:05:00,44.23,44.26,44.21,44.21,72100.0,27.8668,27.8857,27.8542,27.8542,72100.0
2014-10-01 13:10:00,44.21,44.25,44.2,44.22,34800.0,27.8542,27.8794,27.8479,27.8605,34800.0
2014-10-01 13:15:00,44.22,44.22,44.19,44.19,63000.0,27.8605,27.8605,27.8416,27.8416,63000.0
2014-10-01 13:20:00,44.2,44.2,44.13,44.14,35700.0,27.8479,27.8479,27.8038,27.8101,35700.0
2014-10-01 13:25:00,44.14,44.18,44.13,44.18,35100.0,27.8101,27.8353,27.8038,27.8353,35100.0
2014-10-01 13:30:00,44.16,44.18,44.12,44.15,48900.0,27.8227,27.8353,27.7975,27.8164,48900.0
2014-10-01 13:35:00,44.15,44.16,44.12,44.15,48000.0,27.8164,27.8227,27.7975,27.8164,48000.0
2014-10-01 13:40:00,44.15,44.15,44.1,44.15,39400.0,27.8164,27.8164,27.7849,27.8164,39400.0
2014-10-01 13:45:00,44.14,44.19,44.14,44.17,63700.0,27.8101,27.8416,27.8101,27.829,63700.0
2014-10-01 13:50:00,44.18,44.2,44.18,44.2,19200.0,27.8353,27.8479,27.8353,27.8479,19200.0
2014-10-01 13:55:00,44.19,44.2,44.17,44.17,42200.0,27.8416,27.8479,27.829,27.829,42200.0
2014-10-01 14:00:00,44.18,44.18,44.15,44.16,32900.0,27.8353,27.8353,27.8164,27.8227,32900.0
2014-10-01 14:05:00,44.16,44.23,44.15,44.21,72600.0,27.8227,27.8668,27.8164,27.8542,72600.0
2014-10-01 14:10:00,44.21,44.22,44.19,44.21,39700.0,27.8542,27.8605,27.8416,27.8542,39700.0
2014-10-01 14:15:00,44.21,44.22,44.17,44.19,43500.0,27.8542,27.8605,27.829,27.8416,43500.0
2014-10-01 14:20:00,44.19,44.21,44.16,44.21,54300.0,27.8416,27.8542,27.8227,27.8542,54300.0
2014-10-01 14:25:00,44.21,44.25,44.2,44.25,78100.0,27.8542,27.8794,27.8479,27.8794,78100.0
2014-10-01 14:30:00,44.26,44.27,44.23,44.25,80400.0,27.8857,27.892,27.8668,27.8794,80400.0
2014-10-01 14:35:00,44.25,44.28,44.24,44.27,61700.0,27.8794,27.8983,27.8731,27.892,61700.0
2014-10-01 14:40:00,44.26,44.27,44.12,44.25,123500.0,27.8857,27.892,27.7975,27.8794,123500.0
2014-10-01 14:45:00,44.26,44.26,44.21,44.26,93600.0,27.8857,27.8857,27.8542,27.8857,93600.0
2014-10-01 14:50:00,44.26,44.26,44.21,44.21,183400.0,27.8857,27.8857,27.8542,27.8542,183400.0
2014-10-01 14:55:00,44.2,44.2,44.15,44.15,67200.0,27.8479,27.8479,27.8164,27.8164,67200.0
2014-10-01 15:00:00,44.15,44.18,44.11,44.12,92700.0,27.8164,27.8353,27.7912,27.7975,92700.0
2014-10-01 15:05:00,44.12,44.13,44.05,44.07,86500.0,27.7975,27.8038,27.7534,27.766,86500.0
2014-10-01 15:10:00,44.06,44.11,44.04,44.07,131100.0,27.7597,27.7912,27.7471,27.766,131100.0
2014-10-01 15:15:00,44.08,44.1,44.05,44.05,100000.0,27.7723,27.7849,27.7534,27.7534,100000.0
2014-10-01 15:20:00,44.04,44.05,43.98,43.98,62000.0,27.7471,27.7534,27.7093,27.7093,62000.0
2014-10-01 15:25:00,43.98,44.11,43.98,44.11,177000.0,27.7093,27.7912,27.7093,27.7912,177000.0
2014-10-01 15:30:00,44.1,44.12,44.06,44.06,128200.0,27.7849,27.7975,27.7597,27.7597,128200.0
2014-10-01 15:35:00,44.05,44.08,44.04,44.08,82600.0,27.7534,27.7723,27.7471,27.7723,82600.0
2014-10-01 15:40:00,44.07,44.08,44.04,44.05,135400.0,27.766,27.7723,27.7471,27.7534,135400.0
2014-10-01 15:45:00,44.05,44.15,44.05,44.12,106900.0,27.7534,27.8164,27.7534,27.7975,106900.0
2014-10-01 15:50:00,44.11,44.12,44.1,44.1,149200.0,27.7912,27.7975,27.7849,27.7849,149200.0
2014-10-01 15:55:00,44.11,44.15,44.07,44.08,291800.0,27.7912,27.8164,27.766,27.7723,291800.0
2014-10-02 09:30:00,43.98,44.16,43.98,44.16,82900.0,27.7093,27.8227,27.7093,27.8227,82900.0
2014-10-02 09:35:00,44.16,44.28,44.1,44.28,65600.0,27.8227,27.8983,27.7849,27.8983,65600.0
2014-10-02 09:40:00,44.27,44.33,44.25,44.3,71700.0,27.892,27.9298,27.8794,27.9109,71700.0
2014-10-02 09:45:00,44.29,44.39,44.28,44.35,139000.0,27.9046,27.9677,27.8983,27.9425,139000.0
2014-10-02 09:50:00,44.36,44.37,44.32,44.36,77100.0,27.9488,27.9551,27.9235,27.9488,77100.0
2014-10-02 09:55:00,44.36,44.37,44.29,44.3,73000.0,27.9488,27.9551,27.9046,27.9109,73000.0
2014-10-02 10:00:00,44.29,44.3,44.23,44.29,83300.0,27.9046,27.9109,27.8668,27.9046,83300.0
2014-10-02 10:05:00,44.29,44.43,44.29,44.4,109600.0,27.9046,27.9929,27.9046,27.974,109600.0
2014-10-02 10:10:00,44.39,44.43,44.35,44.37,97700.0,27.9677,27.9929,27.9425,27.9551,97700.0
2014-10-02 10:15:00,44.35,44.4,44.31,44.33,89200.0,27.9425,27.974,27.9172,27.9298,89200.0
2014-10-02 10:20:00,44.34,44.43,44.33,44.39,85100.0,27.9361,27.9929,27.9298,27.9677,85100.0
2014-10-02 10:25:00,44.39,44.44,44.39,44.41,66000.0,27.9677,27.9992,27.9677,27.9803,66000.0
2014-10-02 10:30:00,44.4,44.4,44.33,44.36,123600.0,27.974,27.974,27.9298,27.9488,123600.0
2014-10-02 10:35:00,44.35,44.37,44.27,44.27,85300.0,27.9425,27.9551,27.892,27.892,85300.0
2014-10-02 10:40:00,44.27,44.3,44.16,44.18,97500.0,27.892,27.9109,27.8227,27.8353,97500.0
2014-10-02 10:45:00,44.19,44.25,44.19,44.22,78500.0,27.8416,27.8794,27.8416,27.8605,78500.0
2014-10-02 10:50:00,44.22,44.27,44.21,44.25,67900.0,27.8605,27.892,27.8542,27.8794,67900.0
2014-10-02 10:55:00,44.24,44.27,44.24,44.24,60500.0,27.8731,27.892,27.8731,27.8731,60500.0
2014-10-02 11:00:00,44.24,44.26,44.2,44.23,82900.0,27.8731,27.8857,27.8479,27.8668,82900.0
2014-10-02 11:05:00,44.23,44.24,44.2,44.21,101700.0,27.8668,27.8731,27.8479,27.8542,101700.0
2014-10-02 11:10:00,44.2,44.22,44.2,44.21,60500.0,27.8479,27.8605,27.8479,27.8542,60500.0
2014-10-02 11:15:00,44.21,44.23,44.09,44.12,70300.0,27.8542,27.8668,27.7786,27.7975,70300.0
2014-10-02 11:20:00,44.11,44.13,44.08,44.11,72400.0,27.7912,27.8038,27.7723,27.7912,72400.0
2014-10-02 11:25:00,44.12,44.2,44.12,44.13,86800.0,27.7975,27.8479,27.7975,27.8038,86800.0
2014-10-02 11:30:00,44.13,44.14,44.03,44.07,195500.0,27.8038,27.8101,27.7408,27.766,195500.0
2014-10-02 11:35:00,44.06,44.07,44.0,44.06,173300.0,27.7597,27.766,27.7219,27.7597,173300.0
2014-10-02 11:40:00,44.06,44.07,44.01,44.04,66900.0,27.7597,27.766,27.7282,27.7471,66900.0
2014-10-02 11:45:00,44.05,44.11,44.05,44.09,67600.0,27.7534,27.7912,27.7534,27.7786,67600.0
2014-10-02 11:50:00,44.09,44.13,44.07,44.12,54800.0,27.7786,27.8038,27.766,27.7975,54800.0
2014-10-02 11:55:00,44.12,44.14,44.06,44.14,56800.0,27.7975,27.8101,27.7597,27.8101,56800.0
2014-10-02 12:00:00,44.14,44.17,44.12,44.14,72700.0,27.8101,27.829,27.7975,27.8101,72700.0
2014-10-02 12:05:00,44.14,44.18,44.12,44.15,41000.0,27.8101,27.8353,27.7975,27.8164,41000.0
2014-10-02 12:10:00,44.13,44.17,44.13,44.16,67100.0,27.8038,27.829,27.8038,27.8227,67100.0
2014-10-02 12:15:00,44.17,44.2,44.15,44.18,95800.0,27.829,27.8479,27.8164,27.8353,95800.0
2014-10-02 12:20:00,44.19,44.23,44.18,44.23,56600.0,27.8416,27.8668,27.8353,27.8668,56600.0
2014-10-02 12:25:00,44.23,44.23,44.18,44.19,44600.0,27.8668,27.8668,27.8353,27.8416,44600.0
2014-10-02 12:30:00,44.18,44.21,44.12,44.18,130400.0,27.8353,27.8542,27.7975,27.8353,130400.0
2014-10-02 12:35:00,44.18,44.21,44.16,44.2,79500.0,27.8353,27.8542,27.8227,27.8479,79500.0
2014-10-02 12:40:00,44.2,44.21,44.17,44.18,20100.0,27.8479,27.8542,27.829,27.8353,20100.0
2014-10-02 12:45:00,44.19,44.21,44.15,44.15,61700.0,27.8416,27.8542,27.8164,27.8164,61700.0
2014-10-02 12:50:00,44.16,44.19,44.13,44.19,51400.0,27.8227,27.8416,27.8038,27.8416,51400.0
2014-10-02 12:55:00,44.19,44.22,44.16,44.2,69700.0,27.8416,27.8605,27.8227,27.8479,69700.0
2014-10-02 13:00:00,44.21,44.23,44.18,44.23,46800.0,27.8542,27.8668,27.8353,27.8668,46800.0
2014-10-02 13:05:00,44.22,44.22,44.14,44.15,52000.0,27.8605,27.8605,27.8101,27.8164,52000.0
2014-10-02 13:10:00,44.15,44.17,44.13,44.15,45800.0,27.8164,27.829,27.8038,27.8164,45800.0
2014-10-02 13:15:00,44.15,44.23,44.14,44.23,50800.0,27.8164,27.8668,27.8101,27.8668,50800.0
2014-10-02 13:20:00,44.22,44.28,44.2,44.27,51100.0,27.8605,27.8983,27.8479,27.892,51100.0
2014-10-02 13:25:00,44.27,44.31,44.27,44.3,30600.0,27.892,27.9172,27.892,27.9109,30600.0
2014-10-02 13:30:00,44.29,44.29,44.23,44.23,31800.0,27.9046,27.9046,27.8668,27.8668,31800.0
2014-10-02 13:35:00,44.23,44.27,44.21,44.27,47400.0,27.8668,27.892,27.8542,27.892,47400.0
2014-10-02 13:40:00,44.26,44.26,44.24,44.25,27200.0,27.8857,27.8857,27.8731,27.8794,27200.0
2014-10-02 13:45:00,44.25,44.28,44.24,44.26,25700.0,27.8794,27.8983,27.8731,27.8857,25700.0
2014-10-02 13:50:00,44.26,44.32,44.26,44.32,41200.0,27.8857,27.9235,27.8857,27.9235,41200.0
2014-10-02 13:55:00,44.32,44.34,44.29,44.33,45900.0,27.9235,27.9361,27.9046,27.9298,45900.0
2014-10-02 14:00:00,44.33,44.37,44.32,44.34,42800.0,27.9298,27.9551,27.9235,27.9361,42800.0
2014-10-02 14:05:00,44.35,44.37,44.32,44.36,41100.0,27.9425,27.9551,27.9235,27.9488,41100.0
2014-10-02 14:10:00,44.37,44.42,44.36,44.41,48100.0,27.9551,27.9866,27.9488,27.9803,48100.0
2014-10-02 14:15:00,44.4,44.41,44.33,44.36,40800.0,27.974,27.9803,27.9298,27.9488,40800.0
2014-10-02 14:20:00,44.37,44.39,44.35,44.35,37400.0,27.9551,27.9677,27.9425,27.9425,37400.0
2014-10-02 14:25:00,44.36,44.4,44.36,44.39,41100.0,27.9488,27.974,27.9488,27.9677,41100.0
2014-10-02 14:30:00,44.39,44.39,44.35,44.36,16900.0,27.9677,27.9677,27.9425,27.9488,16900.0
2014-10-02 14:35:00,44.35,44.38,44.35,44.35,35100.0,27.9425,27.9614,27.9425,27.9425,35100.0
2014-10-02 14:40:00,44.35,44.4,44.35,44.39,47600.0,27.9425,27.974,27.9425,27.9677,47600.0
2014-10-02 14:45:00,44.39,44.42,44.37,44.4,229200.0,27.9677,27.9866,27.9551,27.974,229200.0
2014-10-02 14:50:00,44.39,44.4,44.37,44.38,70200.0,27.9677,27.974,27.9551,27.9614,70200.0
2014-10-02 14:55:00,44.39,44.39,44.3,44.31,113300.0,27.9677,27.9677,27.9109,27.9172,113300.0
2014-10-02 15:00:00,44.31,44.31,44.27,44.3,66600.0,27.9172,27.9172,27.892,27.9109,66600.0
2014-10-02 15:05:00,44.3,44.31,44.22,44.23,67900.0,27.9109,27.9172,27.8605,27.8668,67900.0
2014-10-02 15:10:00,44.24,44.25,44.17,44.17,55600.0,27.8731,27.8794,27.829,27.829,55600.0
2014-10-02 15:15:00,44.18,44.18,44.12,44.12,57100.0,27.8353,27.8353,27.7975,27.7975,57100.0
2014-10-02 15:20:00,44.12,44.18,44.1,44.12,85300.0,27.7975,27.8353,27.7849,27.7975,85300.0
2014-10-02 15:25:00,44.12,44.16,44.12,44.14,54400.0,27.7975,27.8227,27.7975,27.8101,54400.0
2014-10-02 15:30:00,44.13,44.15,44.08,44.13,91000.0,27.8038,27.8164,27.7723,27.8038,91000.0
2014-10-02 15:35:00,44.12,44.14,44.1,44.11,73500.0,27.7975,27.8101,27.7849,27.7912,73500.0
2014-10-02 15:40:00,44.12,44.12,44.08,44.09,79000.0,27.7975,27.7975,27.7723,27.7786,79000.0
2014-10-02 15:45:00,44.09,44.15,44.06,44.15,200100.0,27.7786,27.8164,27.7597,27.8164,200100.0
2014-10-02 15:50:00,44.16,44.16,44.13,44.14,124500.0,27.8227,27.8227,27.8038,27.8101,124500.0
2014-10-02 15:55:00,44.14,44.18,44.11,44.12,211000.0,27.8101,27.8353,27.7912,27.7975,211000.0
2014-10-03 09:30:00,44.2,44.25,43.68,43.76,177900.0,27.8479,27.8794,27.5203,27.5707,177900.0
2014-10-03 09:35:00,43.75,43.82,43.72,43.73,111200.0,27.5644,27.6085,27.5455,27.5518,111200.0
2014-10-03 09:40:00,43.73,43.74,43.63,43.71,221700.0,27.5518,27.5581,27.4888,27.5392,221700.0
2014-10-03 09:45:00,43.7,43.75,43.66,43.68,135400.0,27.5329,27.5644,27.5077,27.5203,135400.0
2014-10-03 09:50:00,43.68,43.7,43.62,43.65,89800.0,27.5203,27.5329,27.4825,27.5014,89800.0
2014-10-03 09:55:00,43.64,43.66,43.56,43.62,148500.0,27.4951,27.5077,27.4447,27.4825,148500.0
2014-10-03 10:00:00,43.62,43.75,43.61,43.73,242100.0,27.4825,27.5644,27.4762,27.5518,242100.0
2014-10-03 10:05:00,43.73,43.81,43.71,43.76,146600.0,27.5518,27.6022,27.5392,27.5707,146600.0
2014-10-03 10:10:00,43.75,43.76,43.68,43.71,96200.0,27.5644,27.5707,27.5203,27.5392,96200.0
2014-10-03 10:15:00,43.7,43.73,43.67,43.7,60600.0,27.5329,27.5518,27.514,27.5329,60600.0
2014-10-03 10:20:00,43.71,43.72,43.65,43.66,114600.0,27.5392,27.5455,27.5014,27.5077,114600.0
2014-10-03 10:25:00,43.67,43.68,43.59,43.63,54100.0,27.514,27.5203,27.4636,27.4888,54100.0
2014-10-03 10:30:00,43.63,43.7,43.59,43.63,64400.0,27.4888,27.5329,27.4636,27.4888,64400.0
2014-10-03 10:35:00,43.62,43.69,43.62,43.64,51600.0,27.4825,27.5266,27.4825,27.4951,51600.0
2014-10-03 10:40:00,43.63,43.64,43.58,43.6,37900.0,27.4888,27.4951,27.4573,27.4699,37900.0
2014-10-03 10:45:00,43.59,43.62,43.55,43.57,27700.0,27.4636,27.4825,27.4384,27.451,27700.0
2014-10-03 10:50:00,43.57,43.59,43.55,43.58,32700.0,27.451,27.4636,27.4384,27.4573,32700.0
2014-10-03 10:55:00,43.57,43.62,43.56,43.61,35700.0,27.451,27.4825,27.4447,27.4762,35700.0
2014-10-03 11:00:00,43.61,43.69,43.61,43.68,50800.0,27.4762,27.5266,27.4762,27.5203,50800.0
2014-10-03 11:05:00,43.69,43.73,43.69,43.7,38200.0,27.5266,27.5518,27.5266,27.5329,38200.0
2014-10-03 11:10:00,43.71,43.74,43.7,43.73,25500.0,27.5392,27.5581,27.5329,27.5518,25500.0
2014-10-03 11:15:00,43.74,43.74,43.71,43.72,24400.0,27.5581,27.5581,27.5392,27.5455,24400.0
2014-10-03 11:20:00,43.71,43.72,43.68,43.7,32200.0,27.5392,27.5455,27.5203,27.5329,32200.0
2014-10-03 11:25:00,43.7,43.74,43.69,43.73,64200.0,27.5329,27.5581,27.5266,27.5518,64200.0
2014-10-03 11:30:00,43.73,43.78,43.72,43.77,46500.0,27.5518,27.5833,27.5455,27.577,46500.0
2014-10-03 11:35:00,43.78,43.83,43.77,43.82,37600.0,27.5833,27.6148,27.577,27.6085,37600.0
2014-10-03 11:40:00,43.82,43.89,43.82,43.84,48100.0,27.6085,27.6526,27.6085,27.6211,48100.0
2014-10-03 11:45:00,43.84,43.89,43.83,43.88,41900.0,27.6211,27.6526,27.6148,27.6463,41900.0
2014-10-03 11:50:00,43.87,43.88,43.84,43.88,53300.0,27.64,27.6463,27.6211,27.6463,53300.0
2014-10-03 11:55:00,43.88,43.95,43.88,43.95,39800.0,27.6463,27.6904,27.6463,27.6904,39800.0
2014-10-03 12:00:00,43.95,43.95,43.91,43.92,54700.0,27.6904,27.6904,27.6652,27.6715,54700.0
2014-10-03 12:05:00,43.92,43.92,43.87,43.88,33500.0,27.6715,27.6715,27.64,27.6463,33500.0
2014-10-03 12:10:00,43.88,43.89,43.86,43.87,19700.0,27.6463,27.6526,27.6337,27.64,19700.0
2014-10-03 12:15:00,43.87,43.88,43.86,43.86,35800.0,27.64,27.6463,27.6337,27.6337,35800.0
2014-10-03 12:20:00,43.87,43.87,43.85,43.87,30500.0,27.64,27.64,27.6274,27.64,30500.0
2014-10-03 12:25:00,43.87,43.94,43.86,43.9,69100.0,27.64,27.6841,27.6337,27.6589,69100.0
2014-10-03 12:30:00,43.9,43.99,43.89,43.99,55100.0,27.6589,27.7156,27.6526,27.7156,55100.0
2014-10-03 12:35:00,43.98,43.98,43.94,43.94,20500.0,27.7093,27.7093,27.6841,27.6841,20500.0
2014-10-03 12:40:00,43.94,44.0,43.94,44.0,18800.0,27.6841,27.7219,27.6841,27.7219,18800.0
2014-10-03 12:45:00,44.0,44.02,43.97,43.99,24500.0,27.7219,27.7345,27.703,27.7156,24500.0
2014-10-03 12:50:00,43.99,44.0,43.97,43.98,27000.0,27.7156,27.7219,27.703,27.7093,27000.0
2014-10-03 12:55:00,43.98,43.98,43.94,43.95,21800.0,27.7093,27.7093,27.6841,27.6904,21800.0
2014-10-03 13:00:00,43.95,43.98,43.94,43.98,28000.0,27.6904,27.7093,27.6841,27.7093,28000.0
2014-10-03 13:05:00,43.97,43.98,43.95,43.96,22700.0,27.703,27.7093,27.6904,27.6967,22700.0
2014-10-03 13:10:00,43.96,43.98,43.95,43.96,19100.0,27.6967,27.7093,27.6904,27.6967,19100.0
2014-10-03 13:15:00,43.97,43.97,43.91,43.92,31100.0,27.703,27.703,27.6652,27.6715,31100.0
2014-10-03 13:20:00,43.92,43.93,43.9,43.92,20400.0,27.6715,27.6778,27.6589,27.6715,20400.0
2014-10-03 13:25:00,43.92,43.92,43.89,43.91,61000.0,27.6715,27.6715,27.6526,27.6652,61000.0
2014-10-03 13:30:00,43.91,43.91,43.87,43.88,26800.0,27.6652,27.6652,27.64,27.6463,26800.0
2014-10-03 13:35:00,43.88,43.89,43.87,43.88,12500.0,27.6463,27.6526,27.64,27.6463,12500.0
2014-10-03 13:40:00,43.88,43.88,43.86,43.87,11800.0,27.6463,27.6463,27.6337,27.64,11800.0
2014-10-03 13:45:00,43.88,43.9,43.87,43.88,21500.0,27.6463,27.6589,27.64,27.6463,21500.0
2014-10-03 13:50:00,43.88,43.96,43.88,43.95,41800.0,27.6463,27.6967,27.6463,27.6904,41800.0
2014-10-03 13:55:00,43.95,43.96,43.91,43.95,46800.0,27.6904,27.6967,27.6652,27.6904,46800.0
2014-10-03 14:00:00,43.95,44.02,43.94,44.01,31700.0,27.6904,27.7345,27.6841,27.7282,31700.0
2014-10-03 14:05:00,44.02,44.09,44.02,44.06,30100.0,27.7345,27.7786,27.7345,27.7597,30100.0
2014-10-03 14:10:00,44.07,44.12,44.07,44.1,35900.0,27.766,27.7975,27.766,27.7849,35900.0
2014-10-03 14:15:00,44.1,44.11,44.07,44.09,24600.0,27.7849,27.7912,27.766,27.7786,24600.0
2014-10-03 14:20:00,44.08,44.1,44.07,44.1,20500.0,27.7723,27.7849,27.766,27.7849,20500.0
2014-10-03 14:25:00,44.1,44.14,44.09,44.12,23600.0,27.7849,27.8101,27.7786,27.7975,23600.0
2014-10-03 14:30:00,44.12,44.12,44.07,44.08,33200.0,27.7975,27.7975,27.766,27.7723,33200.0
2014-10-03 14:35:00,44.07,44.1,44.07,44.1,23500.0,27.766,27.7849,27.766,27.7849,23500.0
2014-10-03 14:40:00,44.1,44.13,44.09,44.09,22900.0,27.7849,27.8038,27.7786,27.7786,22900.0
2014-10-03 14:45:00,44.09,44.15,44.09,44.14,43300.0,27.7786,27.8164,27.7786,27.8101,43300.0
2014-10-03 14:50:00,44.13,44.16,44.12,44.15,34000.0,27.8038,27.8227,27.7975,27.8164,34000.0
2014-10-03 14:55:00,44.14,44.18,44.14,44.17,40200.0,27.8101,27.8353,27.8101,27.829,40200.0
2014-10-03 15:00:00,44.16,44.21,44.15,44.21,52300.0,27.8227,27.8542,27.8164,27.8542,52300.0
2014-10-03 15:05:00,44.2,44.21,44.17,44.18,102600.0,27.8479,27.8542,27.829,27.8353,102600.0
2014-10-03 15:10:00,44.18,44.22,44.17,44.2,82800.0,27.8353,27.8605,27.829,27.8479,82800.0
2014-10-03 15:15:00,44.19,44.2,44.19,44.2,22900.0,27.8416,27.8479,27.8416,27.8479,22900.0
2014-10-03 15:20:00,44.19,44.2,44.16,44.16,47500.0,27.8416,27.8479,27.8227,27.8227,47500.0
2014-10-03 15:25:00,44.16,44.16,44.1,44.1,54300.0,27.8227,27.8227,27.7849,27.7849,54300.0
2014-10-03 15:30:00,44.11,44.13,44.09,44.13,46800.0,27.7912,27.8038,27.7786,27.8038,46800.0
2014-10-03 15:35:00,44.12,44.18,44.12,44.17,66400.0,27.7975,27.8353,27.7975,27.829,66400.0
2014-10-03 15:40:00,44.17,44.2,44.15,44.2,97200.0,27.829,27.8479,27.8164,27.8479,97200.0
2014-10-03 15:45:00,44.2,44.25,44.2,44.24,89800.0,27.8479,27.8794,27.8479,27.8731,89800.0
2014-10-03 15:50:00,44.24,44.25,44.16,44.16,223800.0,27.8731,27.8794,27.8227,27.8227,223800.0
2014-10-03 15:55:00,44.17,44.2,44.12,44.13,201900.0,27.829,27.8479,27.7975,27.8038,201900.0
2014-10-06 09:30:00,44.3,44.35,44.25,44.35,69800.0,27.9109,27.9425,27.8794,27.9425,69800.0
2014-10-06 09:35:00,44.36,44.37,44.27,44.27,26800.0,27.9488,27.9551,27.892,27.892,26800.0
2014-10-06 09:40:00,44.27,44.32,44.26,44.28,150900.0,27.892,27.9235,27.8857,27.8983,150900.0
2014-10-06 09:45:00,44.28,44.29,44.22,44.28,26300.0,27.8983,27.9046,27.8605,27.8983,26300.0
2014-10-06 09:50:00,44.27,44.28,44.18,44.18,25700.0,27.892,27.8983,27.8353,27.8353,25700.0
2014-10-06 09:55:00,44.19,44.25,44.18,44.23,26700.0,27.8416,27.8794,27.8353,27.8668,26700.0
2014-10-06 10:00:00,44.23,44.25,44.16,44.16,33300.0,27.8668,27.8794,27.8227,27.8227,33300.0
2014-10-06 10:05:00,44.17,44.21,44.15,44.18,34200.0,27.829,27.8542,27.8164,27.8353,34200.0
2014-10-06 10:10:00,44.17,44.19,44.15,44.18,26400.0,27.829,27.8416,27.8164,27.8353,26400.0
2014-10-06 10:15:00,44.18,44.28,44.16,44.26,66900.0,27.8353,27.8983,27.8227,27.8857,66900.0
2014-10-06 10:20:00,44.27,44.3,44.25,44.28,23900.0,27.892,27.9109,27.8794,27.8983,23900.0
2014-10-06 10:25:00,44.28,44.32,44.26,44.28,30000.0,27.8983,27.9235,27.8857,27.8983,30000.0
2014-10-06 10:30:00,44.28,44.28,44.22,44.26,24500.0,27.8983,27.8983,27.8605,27.8857,24500.0
2014-10-06 10:35:00,44.26,44.26,44.19,44.2,29800.0,27.8857,27.8857,27.8416,27.8479,29800.0
2014-10-06 10:40:00,44.2,44.22,44.19,44.21,19800.0,27.8479,27.8605,27.8416,27.8542,19800.0
2014-10-06 10:45:00,44.21,44.23,44.2,44.23,21900.0,27.8542,27.8668,27.8479,27.8668,21900.0
2014-10-06 10:50:00,44.22,44.26,44.22,44.23,25000.0,27.8605,27.8857,27.8605,27.8668,25000.0
2014-10-06 10:55:00,44.23,44.25,44.2,44.22,24500.0,27.8668,27.8794,27.8479,27.8605,24500.0
2014-10-06 11:00:00,44.21,44.24,44.2,44.24,16600.0,27.8542,27.8731,27.8479,27.8731,16600.0
2014-10-06 11:05:00,44.24,44.26,44.22,44.25,13900.0,27.8731,27.8857,27.8605,27.8794,13900.0
2014-10-06 11:10:00,44.26,44.27,44.23,44.24,24200.0,27.8857,27.892,27.8668,27.8731,24200.0
2014-10-06 11:15:00,44.24,44.25,44.19,44.2,43100.0,27.8731,27.8794,27.8416,27.8479,43100.0
2014-10-06 11:20:00,44.19,44.21,44.18,44.18,45200.0,27.8416,27.8542,27.8353,27.8353,45200.0
2014-10-06 11:25:00,44.19,44.21,44.18,44.18,26500.0,27.8416,27.8542,27.8353,27.8353,26500.0
2014-10-06 11:30:00,44.19,44.28,44.19,44.25,33100.0,27.8416,27.8983,27.8416,27.8794,33100.0
2014-10-06 11:35:00,44.25,44.29,44.24,44.26,41100.0,27.8794,27.9046,27.8731,27.8857,41100.0
2014-10-06 11:40:00,44.26,44.27,44.19,44.2,58900.0,27.8857,27.892,27.8416,27.8479,58900.0
2014-10-06 11:45:00,44.2,44.2,44.11,44.11,31500.0,27.8479,27.8479,27.7912,27.7912,31500.0
2014-10-06 11:50:00,44.12,44.12,44.06,44.08,34500.0,27.7975,27.7975,27.7597,27.7723,34500.0
2014-10-06 11:55:00,44.07,44.07,44.0,44.03,28200.0,27.766,27.766,27.7219,27.7408,28200.0
2014-10-06 12:00:00,44.04,44.06,44.01,44.01,22800.0,27.7471,27.7597,27.7282,27.7282,22800.0
2014-10-06 12:05:00,44.01,44.04,44.0,44.04,20800.0,27.7282,27.7471,27.7219,27.7471,20800.0
2014-10-06 12:10:00,44.04,44.06,44.02,44.03,11700.0,27.7471,27.7597,27.7345,27.7408,11700.0
2014-10-06 12:15:00,44.02,44.04,44.01,44.04,10800.0,27.7345,27.7471,27.7282,27.7471,10800.0
2014-10-06 12:20:00,44.04,44.07,44.02,44.05,14100.0,27.7471,27.766,27.7345,27.7534,14100.0
2014-10-06 12:25:00,44.05,44.06,44.02,44.03,15100.0,27.7534,27.7597,27.7345,27.7408,15100.0
2014-10-06 12:30:00,44.04,44.04,44.0,44.01,21700.0,27.7471,27.7471,27.7219,27.7282,21700.0
2014-10-06 12:35:00,44.01,44.04,44.01,44.04,15200.0,27.7282,27.7471,27.7282,27.7471,15200.0
2014-10-06 12:40:00,44.03,44.03,43.97,44.0,21400.0,27.7408,27.7408,27.703,27.7219,21400.0
2014-10-06 12:45:00,43.99,43.99,43.97,43.97,13500.0,27.7156,27.7156,27.703,27.703,13500.0
2014-10-06 12:50:00,43.97,43.98,43.95,43.96,11500.0,27.703,27.7093,27.6904,27.6967,11500.0
2014-10-06 12:55:00,43.95,43.96,43.93,43.94,14800.0,27.6904,27.6967,27.6778,27.6841,14800.0
2014-10-06 13:00:00,43.94,43.99,43.92,43.98,33800.0,27.6841,27.7156,27.6715,27.7093,33800.0
2014-10-06 13:05:00,43.97,43.98,43.94,43.95,42000.0,27.703,27.7093,27.6841,27.6904,42000.0
2014-10-06 13:10:00,43.96,43.96,43.93,43.95,9900.0,27.6967,27.6967,27.6778,27.6904,9900.0
2014-10-06 13:15:00,43.96,44.03,43.96,44.02,16000.0,27.6967,27.7408,27.6967,27.7345,16000.0
2014-10-06 13:20:00,44.02,44.05,44.01,44.05,12600.0,27.7345,27.7534,27.7282,27.7534,12600.0
2014-10-06 13:25:00,44.05,44.08,44.05,44.08,13500.0,27.7534,27.7723,27.7534,27.7723,13500.0
2014-10-06 13:30:00,44.07,44.09,44.05,44.08,15300.0,27.766,27.7786,27.7534,27.7723,15300.0
2014-10-06 13:35:00,44.08,44.1,44.07,44.09,7300.0,27.7723,27.7849,27.766,27.7786,7300.0
2014-10-06 13:40:00,44.09,44.1,44.05,44.07,15600.0,27.7786,27.7849,27.7534,27.766,15600.0
2014-10-06 13:45:00,44.08,44.08,44.05,44.05,9700.0,27.7723,27.7723,27.7534,27.7534,9700.0
2014-10-06 13:50:00,44.04,44.05,44.02,44.05,16800.0,27.7471,27.7534,27.7345,27.7534,16800.0
2014-10-06 13:55:00,44.05,44.07,44.04,44.05,9400.0,27.7534,27.766,27.7471,27.7534,9400.0
2014-10-06 14:00:00,44.06,44.07,44.04,44.05,11100.0,27.7597,27.766,27.7471,27.7534,11100.0
2014-10-06 14:05:00,44.06,44.07,44.02,44.02,14000.0,27.7597,27.766,27.7345,27.7345,14000.0
2014-10-06 14:10:00,44.02,44.03,44.0,44.02,81700.0,27.7345,27.7408,27.7219,27.7345,81700.0
2014-10-06 14:15:00,44.02,44.03,43.99,44.0,219800.0,27.7345,27.7408,27.7156,27.7219,219800.0
2014-10-06 14:20:00,44.0,44.06,43.99,44.05,72600.0,27.7219,27.7597,27.7156,27.7534,72600.0
2014-10-06 14:25:00,44.05,44.05,44.0,44.02,110700.0,27.7534,27.7534,27.7219,27.7345,110700.0
2014-10-06 14:30:00,44.02,44.08,44.02,44.07,22200.0,27.7345,27.7723,27.7345,27.766,22200.0
2014-10-06 14:35:00,44.07,44.09,44.06,44.08,13900.0,27.766,27.7786,27.7597,27.7723,13900.0
2014-10-06 14:40:00,44.08,44.09,44.07,44.09,18800.0,27.7723,27.7786,27.766,27.7786,18800.0
2014-10-06 14:45:00,44.09,44.09,44.05,44.05,16800.0,27.7786,27.7786,27.7534,27.7534,16800.0
2014-10-06 14:50:00,44.06,44.06,44.04,44.05,8100.0,27.7597,27.7597,27.7471,27.7534,8100.0
2014-10-06 14:55:00,44.04,44.08,44.02,44.06,33700.0,27.7471,27.7723,27.7345,27.7597,33700.0
2014-10-06 15:00:00,44.05,44.05,43.99,44.01,31100.0,27.7534,27.7534,27.7156,27.7282,31100.0
2014-10-06 15:05:00,44.01,44.05,44.0,44.01,31100.0,27.7282,27.7534,27.7219,27.7282,31100.0
2014-10-06 15:10:00,44.02,44.05,44.0,44.03,15300.0,27.7345,27.7534,27.7219,27.7408,15300.0
2014-10-06 15:15:00,44.03,44.07,44.03,44.06,23200.0,27.7408,27.766,27.7408,27.7597,23200.0
2014-10-06 15:20:00,44.05,44.13,44.05,44.12,23400.0,27.7534,27.8038,27.7534,27.7975,23400.0
2014-10-06 15:25:00,44.11,44.13,44.1,44.12,23900.0,27.7912,27.8038,27.7849,27.7975,23900.0
2014-10-06 15:30:00,44.12,44.12,44.08,44.12,26200.0,27.7975,27.7975,27.7723,27.7975,26200.0
2014-10-06 15:35:00,44.13,44.15,44.11,44.15,45100.0,27.8038,27.8164,27.7912,27.8164,45100.0
2014-10-06 15:40:00,44.14,44.15,44.11,44.14,62300.0,27.8101,27.8164,27.7912,27.8101,62300.0
2014-10-06 15:45:00,44.14,44.15,44.11,44.14,58900.0,27.8101,27.8164,27.7912,27.8101,58900.0
2014-10-06 15:50:00,44.14,44.14,44.11,44.12,96400.0,27.8101,27.8101,27.7912,27.7975,96400.0
2014-10-06 15:55:00,44.12,44.13,44.07,44.07,298900.0,27.7975,27.8038,27.766,27.766,298900.0
2014-10-07 09:30:00,43.98,44.16,43.94,44.16,103000.0,27.7093,27.8227,27.6841,27.8227,103000.0
2014-10-07 09:35:00,44.16,44.22,44.06,44.13,55200.0,27.8227,27.8605,27.7597,27.8038,55200.0
2014-10-07 09:40:00,44.13,44.14,43.96,44.02,77300.0,27.8038,27.8101,27.6967,27.7345,77300.0
2014-10-07 09:45:00,44.02,44.21,44.0,44.21,54000.0,27.7345,27.8542,27.7219,27.8542,54000.0
2014-10-07 09:50:00,44.21,44.24,44.18,44.2,64900.0,27.8542,27.8731,27.8353,27.8479,64900.0
2014-10-07 09:55:00,44.19,44.21,44.14,44.2,32900.0,27.8416,27.8542,27.8101,27.8479,32900.0
2014-10-07 10:00:00,44.2,44.31,44.19,44.28,43800.0,27.8479,27.9172,27.8416,27.8983,43800.0
2014-10-07 10:05:00,44.29,44.3,44.11,44.13,49900.0,27.9046,27.9109,27.7912,27.8038,49900.0
2014-10-07 10:10:00,44.12,44.16,44.07,44.11,26200.0,27.7975,27.8227,27.766,27.7912,26200.0
2014-10-07 10:15:00,44.11,44.14,44.08,44.13,36900.0,27.7912,27.8101,27.7723,27.8038,36900.0
2014-10-07 10:20:00,44.15,44.17,44.12,44.17,30200.0,27.8164,27.829,27.7975,27.829,30200.0
2014-10-07 10:25:00,44.16,44.19,44.14,44.17,13100.0,27.8227,27.8416,27.8101,27.829,13100.0
2014-10-07 10:30:00,44.17,44.22,44.17,44.19,21100.0,27.829,27.8605,27.829,27.8416,21100.0
2014-10-07 10:35:00,44.2,44.25,44.18,44.24,31200.0,27.8479,27.8794,27.8353,27.8731,31200.0
2014-10-07 10:40:00,44.23,44.27,44.22,44.27,27400.0,27.8668,27.892,27.8605,27.892,27400.0
2014-10-07 10:45:00,44.27,44.3,44.25,44.27,43200.0,27.892,27.9109,27.8794,27.892,43200.0
2014-10-07 10:50:00,44.27,44.3,44.26,44.28,32100.0,27.892,27.9109,27.8857,27.8983,32100.0
2014-10-07 10:55:00,44.28,44.32,44.26,44.27,43300.0,27.8983,27.9235,27.8857,27.892,43300.0
2014-10-07 11:00:00,44.27,44.31,44.27,44.29,29300.0,27.892,27.9172,27.892,27.9046,29300.0
2014-10-07 11:05:00,44.3,44.3,44.23,44.24,51500.0,27.9109,27.9109,27.8668,27.8731,51500.0
2014-10-07 11:10:00,44.23,44.27,44.23,44.27,21600.0,27.8668,27.892,27.8668,27.892,21600.0
2014-10-07 11:15:00,44.26,44.28,44.23,44.25,28800.0,27.8857,27.8983,27.8668,27.8794,28800.0
2014-10-07 11:20:00,44.24,44.27,44.23,44.24,56400.0,27.8731,27.892,27.8668,27.8731,56400.0
2014-10-07 11:25:00,44.23,44.26,44.22,44.23,39300.0,27.8668,27.8857,27.8605,27.8668,39300.0
2014-10-07 11:30:00,44.23,44.24,44.2,44.2,71500.0,27.8668,27.8731,27.8479,27.8479,71500.0
2014-10-07 11:35:00,44.2,44.24,44.18,44.21,47100.0,27.8479,27.8731,27.8353,27.8542,47100.0
2014-10-07 11:40:00,44.21,44.27,44.21,44.26,33600.0,27.8542,27.892,27.8542,27.8857,33600.0
2014-10-07 11:45:00,44.26,44.32,44.25,44.31,22500.0,27.8857,27.9235,27.8794,27.9172,22500.0
2014-10-07 11:50:00,44.31,44.32,44.29,44.31,25100.0,27.9172,27.9235,27.9046,27.9172,25100.0
2014-10-07 11:55:00,44.3,44.32,44.29,44.29,24600.0,27.9109,27.9235,27.9046,27.9046,24600.0
2014-10-07 12:00:00,44.29,44.3,44.28,44.3,10300.0,27.9046,27.9109,27.8983,27.9109,10300.0
2014-10-07 12:05:00,44.3,44.31,44.29,44.31,17300.0,27.9109,27.9172,27.9046,27.9172,17300.0
2014-10-07 12:10:00,44.31,44.35,44.31,44.35,29400.0,27.9172,27.9425,27.9172,27.9425,29400.0
2014-10-07 12:15:00,44.35,44.37,44.34,44.36,22700.0,27.9425,27.9551,27.9361,27.9488,22700.0
2014-10-07 12:20:00,44.37,44.4,44.36,44.37,21300.0,27.9551,27.974,27.9488,27.9551,21300.0
2014-10-07 12:25:00,44.37,44.38,44.35,44.37,18200.0,27.9551,27.9614,27.9425,27.9551,18200.0
2014-10-07 12:30:00,44.38,44.43,44.38,44.42,37400.0,27.9614,27.9929,27.9614,27.9866,37400.0
2014-10-07 12:35:00,44.42,44.45,44.41,44.45,12500.0,27.9866,28.0055,27.9803,28.0055,12500.0
2014-10-07 12:40:00,44.44,44.49,44.44,44.48,34200.0,27.9992,28.0307,27.9992,28.0244,34200.0
2014-10-07 12:45:00,44.48,44.48,44.39,44.4,28000.0,28.0244,28.0244,27.9677,27.974,28000.0
2014-10-07 12:50:00,44.39,44.41,44.37,44.41,35500.0,27.9677,27.9803,27.9551,27.9803,35500.0
2014-10-07 12:55:00,44.41,44.49,44.41,44.49,24000.0,27.9803,28.0307,27.9803,28.0307,24000.0
2014-10-07 13:00:00,44.49,44.49,44.44,44.45,24300.0,28.0307,28.0307,27.9992,28.0055,24300.0
2014-10-07 13:05:00,44.45,44.45,44.42,44.42,23900.0,28.0055,28.0055,27.9866,27.9866,23900.0
2014-10-07 13:10:00,44.43,44.51,44.43,44.5,52500.0,27.9929,28.0433,27.9929,28.037,52500.0
2014-10-07 13:15:00,44.51,44.53,44.49,44.5,47000.0,28.0433,28.0559,28.0307,28.037,47000.0
2014-10-07 13:20:00,44.49,44.52,44.49,44.51,59800.0,28.0307,28.0496,28.0307,28.0433,59800.0
2014-10-07 13:25:00,44.51,44.53,44.5,44.51,28200.0,28.0433,28.0559,28.037,28.0433,28200.0
2014-10-07 13:30:00,44.52,44.52,44.47,44.47,26700.0,28.0496,28.0496,28.0181,28.0181,26700.0
2014-10-07 13:35:00,44.47,44.48,44.44,44.45,20500.0,28.0181,28.0244,27.9992,28.0055,20500.0
2014-10-07 13:40:00,44.44,44.46,44.43,44.44,11400.0,27.9992,28.0118,27.9929,27.9992,11400.0
2014-10-07 13:45:00,44.43,44.45,44.42,44.44,16600.0,27.9929,28.0055,27.9866,27.9992,16600.0
2014-10-07 13:50:00,44.44,44.51,44.43,44.5,37400.0,27.9992,28.0433,27.9929,28.037,37400.0
2014-10-07 13:55:00,44.49,44.51,44.48,44.5,15100.0,28.0307,28.0433,28.0244,28.037,15100.0
2014-10-07 14:00:00,44.5,44.5,44.47,44.49,15800.0,28.037,28.037,28.0181,28.0307,15800.0
2014-10-07 14:05:00,44.5,44.52,44.5,44.51,20400.0,28.037,28.0496,28.037,28.0433,20400.0
2014-10-07 14:10:00,44.52,44.58,44.52,44.56,35300.0,28.0496,28.0874,28.0496,28.0748,35300.0
2014-10-07 14:15:00,44.57,44.57,44.53,44.54,17900.0,28.0811,28.0811,28.0559,28.0622,17900.0
2014-10-07 14:20:00,44.55,44.55,44.43,44.44,40200.0,28.0685,28.0685,27.9929,27.9992,40200.0
2014-10-07 14:25:00,44.44,44.46,44.41,44.41,25500.0,27.9992,28.0118,27.9803,27.9803,25500.0
2014-10-07 14:30:00,44.41,44.41,44.36,44.38,126200.0,27.9803,27.9803,27.9488,27.9614,126200.0
2014-10-07 14:35:00,44.39,44.46,44.38,44.41,108000.0,27.9677,28.0118,27.9614,27.9803,108000.0
2014-10-07 14:40:00,44.41,44.43,44.39,44.43,21500.0,27.9803,27.9929,27.9677,27.9929,21500.0
2014-10-07 14:45:00,44.43,44.43,44.38,44.39,44800.0,27.9929,27.9929,27.9614,27.9677,44800.0
2014-10-07 14:50:00,44.4,44.43,44.38,44.4,24000.0,27.974,27.9929,27.9614,27.974,24000.0
2014-10-07 14:55:00,44.41,44.42,44.38,44.4,38600.0,27.9803,27.9866,27.9614,27.974,38600.0
2014-10-07 15:00:00,44.39,44.4,44.34,44.36,132000.0,27.9677,27.974,27.9361,27.9488,132000.0
2014-10-07 15:05:00,44.36,44.37,44.34,44.37,52000.0,27.9488,27.9551,27.9361,27.9551,52000.0
2014-10-07 15:10:00,44.36,44.37,44.28,44.33,51400.0,27.9488,27.9551,27.8983,27.9298,51400.0
2014-10-07 15:15:00,44.34,44.34,44.28,44.28,34200.0,27.9361,27.9361,27.8983,27.8983,34200.0
2014-10-07 15:20:00,44.29,44.29,44.22,44.25,41900.0,27.9046,27.9046,27.8605,27.8794,41900.0
2014-10-07 15:25:00,44.26,44.29,44.25,44.29,44600.0,27.8857,27.9046,27.8794,27.9046,44600.0
2014-10-07 15:30:00,44.28,44.29,44.22,44.24,48500.0,27.8983,27.9046,27.8605,27.8731,48500.0
2014-10-07 15:35:00,44.25,44.25,44.19,44.19,61400.0,27.8794,27.8794,27.8416,27.8416,61400.0
2014-10-07 15:40:00,44.19,44.23,44.19,44.2,74400.0,27.8416,27.8668,27.8416,27.8479,74400.0
2014-10-07 15:45:00,44.21,44.25,44.21,44.24,99000.0,27.8542,27.8794,27.8542,27.8731,99000.0
2014-10-07 15:50:00,44.25,44.25,44.16,44.18,209200.0,27.8794,27.8794,27.8227,27.8353,209200.0
2014-10-07 15:55:00,44.17,44.18,44.12,44.12,466600.0,27.829,27.8353,27.7975,27.7975,466600.0
2014-10-08 09:30:00,44.17,44.36,44.16,44.34,110000.0,27.829,27.9488,27.8227,27.9361,110000.0
2014-10-08 09:35:00,44.35,44.54,44.34,44.53,94100.0,27.9425,28.0622,27.9361,28.0559,94100.0
2014-10-08 09:40:00,44.53,44.54,44.41,44.41,75700.0,28.0559,28.0622,27.9803,27.9803,75700.0
2014-10-08 09:45:00,44.42,44.48,44.33,44.35,59200.0,27.9866,28.0244,27.9298,27.9425,59200.0
2014-10-08 09:50:00,44.35,44.35,44.28,44.34,41500.0,27.9425,27.9425,27.8983,27.9361,41500.0
2014-10-08 09:55:00,44.34,44.48,44.34,44.48,59400.0,27.9361,28.0244,27.9361,28.0244,59400.0
2014-10-08 10:00:00,44.48,44.51,44.44,44.44,66500.0,28.0244,28.0433,27.9992,27.9992,66500.0
2014-10-08 10:05:00,44.44,44.46,44.38,44.44,56700.0,27.9992,28.0118,27.9614,27.9992,56700.0
2014-10-08 10:10:00,44.45,44.58,44.45,44.54,80400.0,28.0055,28.0874,28.0055,28.0622,80400.0
2014-10-08 10:15:00,44.54,44.57,44.52,44.55,65800.0,28.0622,28.0811,28.0496,28.0685,65800.0
2014-10-08 10:20:00,44.55,44.55,44.48,44.51,51400.0,28.0685,28.0685,28.0244,28.0433,51400.0
2014-10-08 10:25:00,44.52,44.6,44.51,44.56,65300.0,28.0496,28.1,28.0433,28.0748,65300.0
2014-10-08 10:30:00,44.56,44.59,44.53,44.56,70600.0,28.0748,28.0937,28.0559,28.0748,70600.0
2014-10-08 10:35:00,44.56,44.57,44.51,44.56,45500.0,28.0748,28.0811,28.0433,28.0748,45500.0
2014-10-08 10:40:00,44.56,44.58,44.49,44.5,39000.0,28.0748,28.0874,28.0307,28.037,39000.0
2014-10-08 10:45:00,44.5,44.5,44.47,44.5,42600.0,28.037,28.037,28.0181,28.037,42600.0
2014-10-08 10:50:00,44.5,44.52,44.47,44.52,44800.0,28.037,28.0496,28.0181,28.0496,44800.0
2014-10-08 10:55:00,44.52,44.53,44.48,44.53,130600.0,28.0496,28.0559,28.0244,28.0559,130600.0
2014-10-08 11:00:00,44.53,44.6,44.53,44.59,86500.0,28.0559,28.1,28.0559,28.0937,86500.0
2014-10-08 11:05:00,44.6,44.62,44.56,44.57,68200.0,28.1,28.1126,28.0748,28.0811,68200.0
2014-10-08 11:10:00,44.58,44.59,44.46,44.47,33700.0,28.0874,28.0937,28.0118,28.0181,33700.0
2014-10-08 11:15:00,44.47,44.48,44.42,44.44,49000.0,28.0181,28.0244,27.9866,27.9992,49000.0
2014-10-08 11:20:00,44.44,44.51,44.42,44.48,59000.0,27.9992,28.0433,27.9866,28.0244,59000.0
2014-10-08 11:25:00,44.48,44.5,44.44,44.48,67800.0,28.0244,28.037,27.9992,28.0244,67800.0
2014-10-08 11:30:00,44.48,44.5,44.44,44.47,66500.0,28.0244,28.037,27.9992,28.0181,66500.0
2014-10-08 11:35:00,44.46,44.5,44.45,44.5,45100.0,28.0118,28.037,28.0055,28.037,45100.0
2014-10-08 11:40:00,44.49,44.54,44.49,44.53,56600.0,28.0307,28.0622,28.0307,28.0559,56600.0
2014-10-08 11:45:00,44.54,44.61,44.54,44.6,35800.0,28.0622,28.1063,28.0622,28.1,35800.0
2014-10-08 11:50:00,44.61,44.66,44.6,44.65,109400.0,28.1063,28.1378,28.1,28.1315,109400.0
2014-10-08 11:55:00,44.66,44.67,44.64,44.66,23000.0,28.1378,28.1441,28.1252,28.1378,23000.0
2014-10-08 12:00:00,44.65,44.68,44.65,44.66,48500.0,28.1315,28.1504,28.1315,28.1378,48500.0
2014-10-08 12:05:00,44.66,44.72,44.66,44.7,64600.0,28.1378,28.1756,28.1378,28.163,64600.0
2014-10-08 12:10:00,44.71,44.72,44.68,44.69,59800.0,28.1693,28.1756,28.1504,28.1567,59800.0
2014-10-08 12:15:00,44.7,44.71,44.67,44.7,44100.0,28.163,28.1693,28.1441,28.163,44100.0
2014-10-08 12:20:00,44.7,44.7,44.69,44.69,20600.0,28.163,28.163,28.1567,28.1567,20600.0
2014-10-08 12:25:00,44.69,44.72,44.65,44.65,36100.0,28.1567,28.1756,28.1315,28.1315,36100.0
2014-10-08 12:30:00,44.65,44.65,44.57,44.57,23300.0,28.1315,28.1315,28.0811,28.0811,23300.0
2014-10-08 12:35:00,44.58,44.6,44.55,44.57,28400.0,28.0874,28.1,28.0685,28.0811,28400.0
2014-10-08 12:40:00,44.57,44.59,44.56,44.58,24500.0,28.0811,28.0937,28.0748,28.0874,24500.0
2014-10-08 12:45:00,44.58,44.59,44.56,44.57,15100.0,28.0874,28.0937,28.0748,28.0811,15100.0
2014-10-08 12:50:00,44.58,44.58,44.55,44.55,22800.0,28.0874,28.0874,28.0685,28.0685,22800.0
2014-10-08 12:55:00,44.55,44.56,44.54,44.55,15300.0,28.0685,28.0748,28.0622,28.0685,15300.0
2014-10-08 13:00:00,44.56,44.59,44.54,44.59,30300.0,28.0748,28.0937,28.0622,28.0937,30300.0
2014-10-08 13:05:00,44.59,44.59,44.55,44.56,18200.0,28.0937,28.0937,28.0685,28.0748,18200.0
2014-10-08 13:10:00,44.56,44.57,44.55,44.57,13000.0,28.0748,28.0811,28.0685,28.0811,13000.0
2014-10-08 13:15:00,44.57,44.59,44.56,44.58,18800.0,28.0811,28.0937,28.0748,28.0874,18800.0
2014-10-08 13:20:00,44.58,44.59,44.56,44.58,7300.0,28.0874,28.0937,28.0748,28.0874,7300.0
2014-10-08 13:25:00,44.58,44.59,44.55,44.55,9900.0,28.0874,28.0937,28.0685,28.0685,9900.0
2014-10-08 13:30:00,44.54,44.54,44.5,44.52,18000.0,28.0622,28.0622,28.037,28.0496,18000.0
2014-10-08 13:35:00,44.53,44.57,44.53,44.57,18400.0,28.0559,28.0811,28.0559,28.0811,18400.0
2014-10-08 13:40:00,44.56,44.59,44.56,44.58,12600.0,28.0748,28.0937,28.0748,28.0874,12600.0
2014-10-08 13:45:00,44.59,44.66,44.59,44.64,39700.0,28.0937,28.1378,28.0937,28.1252,39700.0
2014-10-08 13:50:00,44.66,44.66,44.63,44.65,23600.0,28.1378,28.1378,28.1189,28.1315,23600.0
2014-10-08 13:55:00,44.65,44.68,44.64,44.67,21000.0,28.1315,28.1504,28.1252,28.1441,21000.0
2014-10-08 14:00:00,44.68,44.79,44.68,44.74,114400.0,28.1504,28.2197,28.1504,28.1882,114400.0
2014-10-08 14:05:00,44.75,44.88,44.74,44.87,116800.0,28.1945,28.2764,28.1882,28.2701,116800.0
2014-10-08 14:10:00,44.88,44.9,44.84,44.86,66900.0,28.2764,28.289,28.2512,28.2638,66900.0
2014-10-08 14:15:00,44.85,44.86,44.79,44.85,37800.0,28.2575,28.2638,28.2197,28.2575,37800.0
2014-10-08 14:20:00,44.86,44.89,44.84,44.85,75200.0,28.2638,28.2827,28.2512,28.2575,75200.0
2014-10-08 14:25:00,44.86,44.87,44.81,44.84,45900.0,28.2638,28.2701,28.2323,28.2512,45900.0
2014-10-08 14:30:00,44.84,44.88,44.81,44.87,99400.0,28.2512,28.2764,28.2323,28.2701,99400.0
2014-10-08 14:35:00,44.88,44.93,44.87,44.89,166200.0,28.2764,28.3079,28.2701,28.2827,166200.0
2014-10-08 14:40:00,44.9,44.94,44.89,44.9,126400.0,28.289,28.3142,28.2827,28.289,126400.0
2014-10-08 14:45:00,44.91,44.92,44.85,44.85,90200.0,28.2953,28.3016,28.2575,28.2575,90200.0
2014-10-08 14:50:00,44.86,44.86,44.81,44.84,42600.0,28.2638,28.2638,28.2323,28.2512,42600.0
2014-10-08 14:55:00,44.84,44.88,44.82,44.88,90900.0,28.2512,28.2764,28.2386,28.2764,90900.0
2014-10-08 15:00:00,44.88,44.9,44.86,44.88,80100.0,28.2764,28.289,28.2638,28.2764,80100.0
2014-10-08 15:05:00,44.88,44.91,44.88,44.88,98200.0,28.2764,28.2953,28.2764,28.2764,98200.0
2014-10-08 15:10:00,44.88,44.9,44.87,44.89,62800.0,28.2764,28.289,28.2701,28.2827,62800.0
2014-10-08 15:15:00,44.89,44.92,44.88,44.88,53800.0,28.2827,28.3016,28.2764,28.2764,53800.0
2014-10-08 15:20:00,44.88,44.93,44.87,44.91,67000.0,28.2764,28.3079,28.2701,28.2953,67000.0
2014-10-08 15:25:00,44.92,44.97,44.91,44.97,114300.0,28.3016,28.3331,28.2953,28.3331,114300.0
2014-10-08 15:30:00,44.97,44.99,44.94,44.99,90400.0,28.3331,28.3457,28.3142,28.3457,90400.0
2014-10-08 15:35:00,44.98,45.04,44.98,45.03,173300.0,28.3394,28.3772,28.3394,28.3709,173300.0
2014-10-08 15:40:00,45.03,45.1,45.02,45.04,122700.0,28.3709,28.415,28.3646,28.3772,122700.0
2014-10-08 15:45:00,45.05,45.06,45.02,45.05,110600.0,28.3835,28.3898,28.3646,28.3835,110600.0
2014-10-08 15:50:00,45.05,45.07,45.02,45.03,164400.0,28.3835,28.3961,28.3646,28.3709,164400.0
2014-10-08 15:55:00,45.02,45.07,45.02,45.04,306100.0,28.3646,28.3961,28.3646,28.3772,306100.0
2014-10-09 09:30:00,45.0,45.1,44.92,45.1,121300.0,28.352,28.415,28.3016,28.415,121300.0
2014-10-09 09:35:00,45.08,45.25,45.05,45.23,105100.0,28.4024,28.5095,28.3835,28.4969,105100.0
2014-10-09 09:40:00,45.23,45.24,45.04,45.09,49400.0,28.4969,28.5032,28.3772,28.4087,49400.0
2014-10-09 09:45:00,45.09,45.27,45.09,45.27,119700.0,28.4087,28.5221,28.4087,28.5221,119700.0
2014-10-09 09:50:00,45.27,45.34,45.25,45.32,151800.0,28.5221,28.5662,28.5095,28.5536,151800.0
2014-10-09 09:55:00,45.31,45.31,45.23,45.28,69500.0,28.5473,28.5473,28.4969,28.5284,69500.0
2014-10-09 10:00:00,45.27,45.31,45.27,45.27,78900.0,28.5221,28.5473,28.5221,28.5221,78900.0
2014-10-09 10:05:00,45.26,45.34,45.25,45.33,151900.0,28.5158,28.5662,28.5095,28.5599,151900.0
2014-10-09 10:10:00,45.34,45.36,45.3,45.36,95900.0,28.5662,28.5788,28.541,28.5788,95900.0
2014-10-09 10:15:00,45.36,45.41,45.34,45.37,70600.0,28.5788,28.6103,28.5662,28.5851,70600.0
2014-10-09 10:20:00,45.37,45.37,45.29,45.32,62900.0,28.5851,28.5851,28.5347,28.5536,62900.0
2014-10-09 10:25:00,45.32,45.34,45.31,45.32,53900.0,28.5536,28.5662,28.5473,28.5536,53900.0
2014-10-09 10:30:00,45.32,45.32,45.21,45.25,65700.0,28.5536,28.5536,28.4843,28.5095,65700.0
2014-10-09 10:35:00,45.24,45.25,45.19,45.2,51100.0,28.5032,28.5095,28.4717,28.478,51100.0
2014-10-09 10:40:00,45.2,45.2,45.14,45.14,36300.0,28.478,28.478,28.4402,28.4402,36300.0
2014-10-09 10:45:00,45.14,45.14,45.02,45.11,85200.0,28.4402,28.4402,28.3646,28.4213,85200.0
2014-10-09 10:50:00,45.11,45.11,45.08,45.11,42300.0,28.4213,28.4213,28.4024,28.4213,42300.0
2014-10-09 10:55:00,45.12,45.18,45.11,45.15,39600.0,28.4276,28.4654,28.4213,28.4465,39600.0
2014-10-09 11:00:00,45.16,45.22,45.16,45.21,165400.0,28.4528,28.4906,28.4528,28.4843,165400.0
2014-10-09 11:05:00,45.21,45.24,45.19,45.23,141400.0,28.4843,28.5032,28.4717,28.4969,141400.0
2014-10-09 11:10:00,45.23,45.24,45.2,45.2,63800.0,28.4969,28.5032,28.478,28.478,63800.0
2014-10-09 11:15:00,45.21,45.21,45.19,45.2,80200.0,28.4843,28.4843,28.4717,28.478,80200.0
2014-10-09 11:20:00,45.2,45.21,45.15,45.18,339000.0,28.478,28.4843,28.4465,28.4654,339000.0
2014-10-09 11:25:00,45.18,45.24,45.18,45.2,79800.0,28.4654,28.5032,28.4654,28.478,79800.0
2014-10-09 11:30:00,45.2,45.22,45.2,45.2,146100.0,28.478,28.4906,28.478,28.478,146100.0
2014-10-09 11:35:00,45.2,45.21,45.16,45.16,76800.0,28.478,28.4843,28.4528,28.4528,76800.0
2014-10-09 11:40:00,45.15,45.21,45.12,45.19,235200.0,28.4465,28.4843,28.4276,28.4717,235200.0
2014-10-09 11:45:00,45.2,45.21,45.19,45.2,175600.0,28.478,28.4843,28.4717,28.478,175600.0
2014-10-09 11:50:00,45.2,45.21,45.16,45.19,220800.0,28.478,28.4843,28.4528,28.4717,220800.0
2014-10-09 11:55:00,45.19,45.21,45.14,45.16,426200.0,28.4717,28.4843,28.4402,28.4528,426200.0
2014-10-09 12:00:00,45.15,45.15,45.07,45.13,170400.0,28.4465,28.4465,28.3961,28.4339,170400.0
2014-10-09 12:05:00,45.13,45.13,44.92,44.92,131200.0,28.4339,28.4339,28.3016,28.3016,131200.0
2014-10-09 12:10:00,44.92,44.93,44.83,44.83,134500.0,28.3016,28.3079,28.2449,28.2449,134500.0
2014-10-09 12:15:00,44.83,45.02,44.83,45.02,295100.0,28.2449,28.3646,28.2449,28.3646,295100.0
2014-10-09 12:20:00,45.02,45.09,45.0,45.0,282300.0,28.3646,28.4087,28.352,28.352,282300.0
2014-10-09 12:25:00,45.01,45.03,44.98,45.01,292800.0,28.3583,28.3709,28.3394,28.3583,292800.0
2014-10-09 12:30:00,45.01,45.05,44.99,45.05,97900.0,28.3583,28.3835,28.3457,28.3835,97900.0
2014-10-09 12:35:00,45.05,45.08,45.03,45.04,83800.0,28.3835,28.4024,28.3709,28.3772,83800.0
2014-10-09 12:40:00,45.04,45.05,45.0,45.05,25200.0,28.3772,28.3835,28.352,28.3835,25200.0
2014-10-09 12:45:00,45.06,45.19,45.05,45.16,105600.0,28.3898,28.4717,28.3835,28.4528,105600.0
2014-10-09 12:50:00,45.16,45.16,45.09,45.09,20600.0,28.4528,28.4528,28.4087,28.4087,20600.0
2014-10-09 12:55:00,45.1,45.13,45.08,45.12,46800.0,28.415,28.4339,28.4024,28.4276,46800.0
2014-10-09 13:00:00,45.12,45.13,45.06,45.06,48700.0,28.4276,28.4339,28.3898,28.3898,48700.0
2014-10-09 13:05:00,45.06,45.08,45.04,45.05,45200.0,28.3898,28.4024,28.3772,28.3835,45200.0
2014-10-09 13:10:00,45.06,45.07,45.0,45.01,112500.0,28.3898,28.3961,28.352,28.3583,112500.0
2014-10-09 13:15:00,45.01,45.04,44.99,45.02,55700.0,28.3583,28.3772,28.3457,28.3646,55700.0
2014-10-09 13:20:00,45.02,45.09,45.01,45.05,41600.0,28.3646,28.4087,28.3583,28.3835,41600.0
2014-10-09 13:25:00,45.05,45.05,44.99,45.0,51900.0,28.3835,28.3835,28.3457,28.352,51900.0
2014-10-09 13:30:00,45.0,45.05,44.99,45.05,132700.0,28.352,28.3835,28.3457,28.3835,132700.0
2014-10-09 13:35:00,45.05,45.14,45.04,45.14,180700.0,28.3835,28.4402,28.3772,28.4402,180700.0
2014-10-09 13:40:00,45.14,45.15,45.1,45.1,60200.0,28.4402,28.4465,28.415,28.415,60200.0
2014-10-09 13:45:00,45.09,45.1,45.07,45.07,42300.0,28.4087,28.415,28.3961,28.3961,42300.0
2014-10-09 13:50:00,45.08,45.09,45.0,45.03,69100.0,28.4024,28.4087,28.352,28.3709,69100.0
2014-10-09 13:55:00,45.04,45.1,45.03,45.1,49200.0,28.3772,28.415,28.3709,28.415,49200.0
2014-10-09 14:00:00,45.1,45.11,45.04,45.06,95100.0,28.415,28.4213,28.3772,28.3898,95100.0
2014-10-09 14:05:00,45.04,45.06,44.99,45.0,65700.0,28.3772,28.3898,28.3457,28.352,65700.0
2014-10-09 14:10:00,45.01,45.02,45.0,45.02,66800.0,28.3583,28.3646,28.352,28.3646,66800.0
2014-10-09 14:15:00,45.02,45.05,45.0,45.04,81600.0,28.3646,28.3835,28.352,28.3772,81600.0
2014-10-09 14:20:00,45.04,45.04,45.0,45.01,54400.0,28.3772,28.3772,28.352,28.3583,54400.0
2014-10-09 14:25:00,45.0,45.08,45.0,45.04,98800.0,28.352,28.4024,28.352,28.3772,98800.0
2014-10-09 14:30:00,45.04,45.05,44.99,45.01,99800.0,28.3772,28.3835,28.3457,28.3583,99800.0
2014-10-09 14:35:00,45.01,45.04,45.01,45.02,69300.0,28.3583,28.3772,28.3583,28.3646,69300.0
2014-10-09 14:40:00,45.01,45.02,44.99,45.0,157300.0,28.3583,28.3646,28.3457,28.352,157300.0
2014-10-09 14:45:00,45.0,45.0,44.99,44.99,60400.0,28.352,28.352,28.3457,28.3457,60400.0
2014-10-09 14:50:00,44.99,45.03,44.99,45.0,118300.0,28.3457,28.3709,28.3457,28.352,118300.0
2014-10-09 14:55:00,44.99,45.01,44.99,45.0,143700.0,28.3457,28.3583,28.3457,28.352,143700.0
2014-10-09 15:00:00,45.0,45.02,44.99,45.01,71200.0,28.352,28.3646,28.3457,28.3583,71200.0
2014-10-09 15:05:00,45.01,45.02,44.95,44.95,95900.0,28.3583,28.3646,28.3205,28.3205,95900.0
2014-10-09 15:10:00,44.96,45.02,44.95,44.98,96700.0,28.3268,28.3646,28.3205,28.3394,96700.0
2014-10-09 15:15:00,44.98,45.0,44.94,44.95,97500.0,28.3394,28.352,28.3142,28.3205,97500.0
2014-10-09 15:20:00,44.95,44.95,44.85,44.85,101900.0,28.3205,28.3205,28.2575,28.2575,101900.0
2014-10-09 15:25:00,44.86,44.87,44.79,44.82,96200.0,28.2638,28.2701,28.2197,28.2386,96200.0
2014-10-09 15:30:00,44.82,44.93,44.82,44.9,100200.0,28.2386,28.3079,28.2386,28.289,100200.0
2014-10-09 15:35:00,44.91,44.93,44.88,44.9,79100.0,28.2953,28.3079,28.2764,28.289,79100.0
2014-10-09 15:40:00,44.9,44.91,44.82,44.84,93600.0,28.289,28.2953,28.2386,28.2512,93600.0
2014-10-09 15:45:00,44.84,44.85,44.8,44.82,171400.0,28.2512,28.2575,28.226,28.2386,171400.0
2014-10-09 15:50:00,44.81,44.88,44.79,44.87,186700.0,28.2323,28.2764,28.2197,28.2701,186700.0
2014-10-09 15:55:00,44.87,44.9,44.82,44.82,410200.0,28.2701,28.289,28.2386,28.2386,410200.0
2014-10-10 09:30:00,45.04,45.39,45.01,45.39,187400.0,28.3772,28.5977,28.3583,28.5977,187400.0
2014-10-10 09:35:00,45.4,45.4,45.15,45.25,107700.0,28.604,28.604,28.4465,28.5095,107700.0
2014-10-10 09:40:00,45.24,45.24,45.12,45.18,100600.0,28.5032,28.5032,28.4276,28.4654,100600.0
2014-10-10 09:45:00,45.18,45.24,45.17,45.21,70500.0,28.4654,28.5032,28.4591,28.4843,70500.0
2014-10-10 09:50:00,45.2,45.26,45.19,45.23,115100.0,28.478,28.5158,28.4717,28.4969,115100.0
2014-10-10 09:55:00,45.23,45.25,45.2,45.25,97700.0,28.4969,28.5095,28.478,28.5095,97700.0
2014-10-10 10:00:00,45.25,45.25,45.16,45.16,117000.0,28.5095,28.5095,28.4528,28.4528,117000.0
2014-10-10 10:05:00,45.16,45.22,45.15,45.16,90200.0,28.4528,28.4906,28.4465,28.4528,90200.0
2014-10-10 10:10:00,45.17,45.19,45.12,45.14,76000.0,28.4591,28.4717,28.4276,28.4402,76000.0
2014-10-10 10:15:00,45.14,45.23,45.08,45.22,82800.0,28.4402,28.4969,28.4024,28.4906,82800.0
2014-10-10 10:20:00,45.22,45.3,45.21,45.3,140800.0,28.4906,28.541,28.4843,28.541,140800.0
2014-10-10 10:25:00,45.28,45.31,45.24,45.3,160900.0,28.5284,28.5473,28.5032,28.541,160900.0
2014-10-10 10:30:00,45.31,45.31,45.09,45.11,114500.0,28.5473,28.5473,28.4087,28.4213,114500.0
2014-10-10 10:35:00,45.11,45.11,44.95,44.96,95800.0,28.4213,28.4213,28.3205,28.3268,95800.0
2014-10-10 10:40:00,44.97,45.07,44.95,45.07,53300.0,28.3331,28.3961,28.3205,28.3961,53300.0
2014-10-10 10:45:00,45.06,45.08,45.02,45.04,64300.0,28.3898,28.4024,28.3646,28.3772,64300.0
2014-10-10 10:50:00,45.04,45.15,45.03,45.13,55800.0,28.3772,28.4465,28.3709,28.4339,55800.0
2014-10-10 10:55:00,45.13,45.23,45.13,45.2,92500.0,28.4339,28.4969,28.4339,28.478,92500.0
2014-10-10 11:00:00,45.21,45.24,45.19,45.19,51900.0,28.4843,28.5032,28.4717,28.4717,51900.0
2014-10-10 11:05:00,45.18,45.23,45.13,45.21,64300.0,28.4654,28.4969,28.4339,28.4843,64300.0
2014-10-10 11:10:00,45.2,45.2,45.14,45.15,85600.0,28.478,28.478,28.4402,28.4465,85600.0
2014-10-10 11:15:00,45.15,45.18,45.11,45.16,110500.0,28.4465,28.4654,28.4213,28.4528,110500.0
2014-10-10 11:20:00,45.16,45.18,45.13,45.16,109200.0,28.4528,28.4654,28.4339,28.4528,109200.0
2014-10-10 11:25:00,45.16,45.18,45.11,45.12,51800.0,28.4528,28.4654,28.4213,28.4276,51800.0
2014-10-10 11:30:00,45.12,45.12,45.02,45.05,65700.0,28.4276,28.4276,28.3646,28.3835,65700.0
2014-10-10 11:35:00,45.05,45.12,45.04,45.04,52700.0,28.3835,28.4276,28.3772,28.3772,52700.0
2014-10-10 11:40:00,45.05,45.07,45.0,45.03,107800.0,28.3835,28.3961,28.352,28.3709,107800.0
2014-10-10 11:45:00,45.02,45.11,45.02,45.11,32200.0,28.3646,28.4213,28.3646,28.4213,32200.0
2014-10-10 11:50:00,45.11,45.15,45.09,45.15,42100.0,28.4213,28.4465,28.4087,28.4465,42100.0
2014-10-10 11:55:00,45.14,45.14,45.11,45.12,47200.0,28.4402,28.4402,28.4213,28.4276,47200.0
2014-10-10 12:00:00,45.13,45.17,45.12,45.17,73800.0,28.4339,28.4591,28.4276,28.4591,73800.0
2014-10-10 12:05:00,45.17,45.18,45.12,45.12,46700.0,28.4591,28.4654,28.4276,28.4276,46700.0
2014-10-10 12:10:00,45.12,45.17,45.12,45.16,36500.0,28.4276,28.4591,28.4276,28.4528,36500.0
2014-10-10 12:15:00,45.16,45.18,45.13,45.15,55900.0,28.4528,28.4654,28.4339,28.4465,55900.0
2014-10-10 12:20:00,45.15,45.2,45.12,45.18,69400.0,28.4465,28.478,28.4276,28.4654,69400.0
2014-10-10 12:25:00,45.18,45.22,45.17,45.18,59100.0,28.4654,28.4906,28.4591,28.4654,59100.0
2014-10-10 12:30:00,45.18,45.25,45.17,45.24,161300.0,28.4654,28.5095,28.4591,28.5032,161300.0
2014-10-10 12:35:00,45.25,45.26,45.17,45.17,106300.0,28.5095,28.5158,28.4591,28.4591,106300.0
2014-10-10 12:40:00,45.18,45.22,45.17,45.19,50600.0,28.4654,28.4906,28.4591,28.4717,50600.0
2014-10-10 12:45:00,45.2,45.22,45.19,45.22,34200.0,28.478,28.4906,28.4717,28.4906,34200.0
2014-10-10 12:50:00,45.22,45.25,45.17,45.19,73000.0,28.4906,28.5095,28.4591,28.4717,73000.0
2014-10-10 12:55:00,45.18,45.19,45.16,45.17,26700.0,28.4654,28.4717,28.4528,28.4591,26700.0
2014-10-10 13:00:00,45.18,45.18,45.15,45.15,31100.0,28.4654,28.4654,28.4465,28.4465,31100.0
2014-10-10 13:05:00,45.16,45.21,45.15,45.19,62400.0,28.4528,28.4843,28.4465,28.4717,62400.0
2014-10-10 13:10:00,45.2,45.24,45.18,45.23,56400.0,28.478,28.5032,28.4654,28.4969,56400.0
2014-10-10 13:15:00,45.23,45.25,45.22,45.24,33900.0,28.4969,28.5095,28.4906,28.5032,33900.0
2014-10-10 13:20:00,45.23,45.25,45.19,45.2,26400.0,28.4969,28.5095,28.4717,28.478,26400.0
2014-10-10 13:25:00,45.2,45.22,45.18,45.19,31900.0,28.478,28.4906,28.4654,28.4717,31900.0
2014-10-10 13:30:00,45.2,45.22,45.17,45.17,41000.0,28.478,28.4906,28.4591,28.4591,41000.0
2014-10-10 13:35:00,45.17,45.21,45.17,45.18,53600.0,28.4591,28.4843,28.4591,28.4654,53600.0
2014-10-10 13:40:00,45.18,45.21,45.18,45.2,25400.0,28.4654,28.4843,28.4654,28.478,25400.0
2014-10-10 13:45:00,45.2,45.21,45.19,45.2,36000.0,28.478,28.4843,28.4717,28.478,36000.0
2014-10-10 13:50:00,45.2,45.21,45.19,45.21,45500.0,28.478,28.4843,28.4717,28.4843,45500.0
2014-10-10 13:55:00,45.21,45.21,45.2,45.2,49900.0,28.4843,28.4843,28.478,28.478,49900.0
2014-10-10 14:00:00,45.21,45.29,45.2,45.28,47600.0,28.4843,28.5347,28.478,28.5284,47600.0
2014-10-10 14:05:00,45.28,45.3,45.27,45.29,36200.0,28.5284,28.541,28.5221,28.5347,36200.0
2014-10-10 14:10:00,45.28,45.31,45.28,45.31,92800.0,28.5284,28.5473,28.5284,28.5473,92800.0
2014-10-10 14:15:00,45.3,45.33,45.3,45.32,47100.0,28.541,28.5599,28.541,28.5536,47100.0
2014-10-10 14:20:00,45.33,45.33,45.3,45.31,40600.0,28.5599,28.5599,28.541,28.5473,40600.0
2014-10-10 14:25:00,45.31,45.32,45.3,45.3,47400.0,28.5473,28.5536,28.541,28.541,47400.0
2014-10-10 14:30:00,45.3,45.32,45.3,45.31,46000.0,28.541,28.5536,28.541,28.5473,46000.0
2014-10-10 14:35:00,45.3,45.31,45.29,45.3,63900.0,28.541,28.5473,28.5347,28.541,63900.0
2014-10-10 14:40:00,45.3,45.3,45.25,45.27,38800.0,28.541,28.541,28.5095,28.5221,38800.0
2014-10-10 14:45:00,45.27,45.3,45.27,45.28,34900.0,28.5221,28.541,28.5221,28.5284,34900.0
2014-10-10 14:50:00,45.28,45.3,45.25,45.28,38400.0,28.5284,28.541,28.5095,28.5284,38400.0
2014-10-10 14:55:00,45.28,45.3,45.27,45.29,36600.0,28.5284,28.541,28.5221,28.5347,36600.0
2014-10-10 15:00:00,45.29,45.31,45.26,45.27,37600.0,28.5347,28.5473,28.5158,28.5221,37600.0
2014-10-10 15:05:00,45.27,45.29,45.26,45.28,44900.0,28.5221,28.5347,28.5158,28.5284,44900.0
2014-10-10 15:10:00,45.28,45.31,45.27,45.29,40400.0,28.5284,28.5473,28.5221,28.5347,40400.0
2014-10-10 15:15:00,45.28,45.28,45.21,45.24,72100.0,28.5284,28.5284,28.4843,28.5032,72100.0
2014-10-10 15:20:00,45.24,45.25,45.21,45.24,39100.0,28.5032,28.5095,28.4843,28.5032,39100.0
2014-10-10 15:25:00,45.24,45.25,45.21,45.23,61900.0,28.5032,28.5095,28.4843,28.4969,61900.0
2014-10-10 15:30:00,45.23,45.24,45.18,45.19,72100.0,28.4969,28.5032,28.4654,28.4717,72100.0
2014-10-10 15:35:00,45.18,45.2,45.17,45.2,84400.0,28.4654,28.478,28.4591,28.478,84400.0
2014-10-10 15:40:00,45.19,45.2,45.17,45.19,77700.0,28.4717,28.478,28.4591,28.4717,77700.0
2014-10-10 15:45:00,45.19,45.19,45.1,45.11,139100.0,28.4717,28.4717,28.415,28.4213,139100.0
2014-10-10 15:50:00,45.11,45.13,45.08,45.09,218100.0,28.4213,28.4339,28.4024,28.4087,218100.0
2014-10-10 15:55:00,45.08,45.12,45.06,45.09,261600.0,28.4024,28.4276,28.3898,28.4087,261600.0
2014-10-13 09:30:00,44.99,45.21,44.98,45.17,117400.0,28.3457,28.4843,28.3394,28.4591,117400.0
2014-10-13 09:35:00,45.16,45.36,45.16,45.34,85300.0,28.4528,28.5788,28.4528,28.5662,85300.0
2014-10-13 09:40:00,45.34,45.55,45.34,45.52,248100.0,28.5662,28.6985,28.5662,28.6796,248100.0
2014-10-13 09:45:00,45.51,45.61,45.47,45.57,81200.0,28.6733,28.7363,28.6481,28.7111,81200.0
2014-10-13 09:50:00,45.57,45.75,45.55,45.67,148000.0,28.7111,28.8245,28.6985,28.7741,148000.0
2014-10-13 09:55:00,45.67,45.69,45.55,45.66,235600.0,28.7741,28.7867,28.6985,28.7678,235600.0
2014-10-13 10:00:00,45.65,45.74,45.63,45.74,224600.0,28.7615,28.8182,28.7489,28.8182,224600.0
2014-10-13 10:05:00,45.73,45.79,45.7,45.7,157300.0,28.8119,28.8497,28.793,28.793,157300.0
2014-10-13 10:10:00,45.71,45.84,45.66,45.84,171800.0,28.7993,28.8812,28.7678,28.8812,171800.0
2014-10-13 10:15:00,45.84,45.89,45.81,45.82,160500.0,28.8812,28.9127,28.8623,28.8686,160500.0
2014-10-13 10:20:00,45.82,45.94,45.81,45.92,191300.0,28.8686,28.9442,28.8623,28.9316,191300.0
2014-10-13 10:25:00,45.92,45.93,45.88,45.9,154600.0,28.9316,28.9379,28.9064,28.919,154600.0
2014-10-13 10:30:00,45.9,46.0,45.89,45.99,242700.0,28.919,28.982,28.9127,28.9757,242700.0
2014-10-13 10:35:00,45.99,45.99,45.93,45.97,139800.0,28.9757,28.9757,28.9379,28.9631,139800.0
2014-10-13 10:40:00,45.96,46.0,45.86,45.86,103100.0,28.9568,28.982,28.8938,28.8938,103100.0
2014-10-13 10:45:00,45.88,45.92,45.84,45.88,77900.0,28.9064,28.9316,28.8812,28.9064,77900.0
2014-10-13 10:50:00,45.88,45.89,45.8,45.86,168300.0,28.9064,28.9127,28.856,28.8938,168300.0
2014-10-13 10:55:00,45.85,45.86,45.8,45.82,145500.0,28.8875,28.8938,28.856,28.8686,145500.0
2014-10-13 11:00:00,45.82,45.88,45.79,45.88,93100.0,28.8686,28.9064,28.8497,28.9064,93100.0
2014-10-13 11:05:00,45.88,45.92,45.88,45.89,62100.0,28.9064,28.9316,28.9064,28.9127,62100.0
2014-10-13 11:10:00,45.9,45.94,45.86,45.9,63300.0,28.919,28.9442,28.8938,28.919,63300.0
2014-10-13 11:15:00,45.91,46.0,45.88,45.97,101500.0,28.9253,28.982,28.9064,28.9631,101500.0
2014-10-13 11:20:00,45.96,45.98,45.94,45.95,104500.0,28.9568,28.9694,28.9442,28.9505,104500.0
2014-10-13 11:25:00,45.95,45.95,45.86,45.87,85500.0,28.9505,28.9505,28.8938,28.9001,85500.0
2014-10-13 11:30:00,45.87,45.95,45.8,45.82,161400.0,28.9001,28.9505,28.856,28.8686,161400.0
2014-10-13 11:35:00,45.82,45.82,45.68,45.73,86000.0,28.8686,28.8686,28.7804,28.8119,86000.0
2014-10-13 11:40:00,45.73,45.76,45.65,45.69,64400.0,28.8119,28.8308,28.7615,28.7867,64400.0
2014-10-13 11:45:00,45.69,45.78,45.69,45.75,118300.0,28.7867,28.8434,28.7867,28.8245,118300.0
2014-10-13 11:50:00,45.75,45.79,45.73,45.79,112100.0,28.8245,28.8497,28.8119,28.8497,112100.0
2014-10-13 11:55:00,45.79,45.85,45.78,45.84,53100.0,28.8497,28.8875,28.8434,28.8812,53100.0
2014-10-13 12:00:00,45.84,45.89,45.84,45.87,59400.0,28.8812,28.9127,28.8812,28.9001,59400.0
2014-10-13 12:05:00,45.87,45.89,45.85,45.88,45800.0,28.9001,28.9127,28.8875,28.9064,45800.0
2014-10-13 12:10:00,45.88,45.88,45.83,45.88,52400.0,28.9064,28.9064,28.8749,28.9064,52400.0
2014-10-13 12:15:00,45.88,45.94,45.87,45.93,73300.0,28.9064,28.9442,28.9001,28.9379,73300.0
2014-10-13 12:20:00,45.93,45.96,45.91,45.96,51500.0,28.9379,28.9568,28.9253,28.9568,51500.0
2014-10-13 12:25:00,45.96,45.99,45.94,45.99,58400.0,28.9568,28.9757,28.9442,28.9757,58400.0
2014-10-13 12:30:00,45.99,46.04,45.99,46.03,450800.0,28.9757,29.0072,28.9757,29.0009,450800.0
2014-10-13 12:35:00,46.03,46.05,46.02,46.04,114800.0,29.0009,29.0135,28.9946,29.0072,114800.0
2014-10-13 12:40:00,46.04,46.09,46.01,46.06,117300.0,29.0072,29.0387,28.9883,29.0198,117300.0
2014-10-13 12:45:00,46.06,46.13,46.06,46.1,82300.0,29.0198,29.0639,29.0198,29.045,82300.0
2014-10-13 12:50:00,46.09,46.09,46.06,46.07,33700.0,29.0387,29.0387,29.0198,29.0261,33700.0
2014-10-13 12:55:00,46.08,46.08,46.01,46.03,108800.0,29.0324,29.0324,28.9883,29.0009,108800.0
2014-10-13 13:00:00,46.03,46.03,45.97,46.0,47900.0,29.0009,29.0009,28.9631,28.982,47900.0
2014-10-13 13:05:00,46.0,46.01,45.97,46.01,50100.0,28.982,28.9883,28.9631,28.9883,50100.0
2014-10-13 13:10:00,46.01,46.03,46.0,46.02,117700.0,28.9883,29.0009,28.982,28.9946,117700.0
2014-10-13 13:15:00,46.02,46.08,45.99,46.04,134600.0,28.9946,29.0324,28.9757,29.0072,134600.0
2014-10-13 13:20:00,46.04,46.09,46.03,46.09,36600.0,29.0072,29.0387,29.0009,29.0387,36600.0
2014-10-13 13:25:00,46.09,46.15,46.06,46.14,84200.0,29.0387,29.0765,29.0198,29.0702,84200.0
2014-10-13 13:30:00,46.13,46.14,46.07,46.08,39700.0,29.0639,29.0702,29.0261,29.0324,39700.0
2014-10-13 13:35:00,46.08,46.17,46.08,46.12,69400.0,29.0324,29.0891,29.0324,29.0576,69400.0
2014-10-13 13:40:00,46.12,46.16,46.11,46.15,26300.0,29.0576,29.0828,29.0513,29.0765,26300.0
2014-10-13 13:45:00,46.16,46.23,46.16,46.21,129400.0,29.0828,29.1269,29.0828,29.1143,129400.0
2014-10-13 13:50:00,46.2,46.22,46.19,46.22,97700.0,29.108,29.1206,29.1017,29.1206,97700.0
2014-10-13 13:55:00,46.21,46.22,46.2,46.2,54100.0,29.1143,29.1206,29.108,29.108,54100.0
2014-10-13 14:00:00,46.2,46.21,46.15,46.15,90300.0,29.108,29.1143,29.0765,29.0765,90300.0
2014-10-13 14:05:00,46.16,46.19,46.14,46.18,129400.0,29.0828,29.1017,29.0702,29.0954,129400.0
2014-10-13 14:10:00,46.19,46.25,46.19,46.23,125700.0,29.1017,29.1395,29.1017,29.1269,125700.0
2014-10-13 14:15:00,46.22,46.25,46.21,46.23,117300.0,29.1206,29.1395,29.1143,29.1269,117300.0
2014-10-13 14:20:00,46.23,46.25,46.21,46.25,50000.0,29.1269,29.1395,29.1143,29.1395,50000.0
2014-10-13 14:25:00,46.25,46.44,46.24,46.43,201500.0,29.1395,29.2592,29.1332,29.2529,201500.0
2014-10-13 14:30:00,46.44,46.48,46.43,46.45,327100.0,29.2592,29.2844,29.2529,29.2655,327100.0
2014-10-13 14:35:00,46.45,46.47,46.34,46.36,200500.0,29.2655,29.2781,29.1962,29.2088,200500.0
2014-10-13 14:40:00,46.36,46.36,46.3,46.31,49200.0,29.2088,29.2088,29.171,29.1773,49200.0
2014-10-13 14:45:00,46.3,46.31,46.28,46.3,48300.0,29.171,29.1773,29.1584,29.171,48300.0
2014-10-13 14:50:00,46.3,46.3,46.27,46.27,49200.0,29.171,29.171,29.1521,29.1521,49200.0
2014-10-13 14:55:00,46.27,46.27,46.22,46.23,133000.0,29.1521,29.1521,29.1206,29.1269,133000.0
2014-10-13 15:00:00,46.24,46.28,46.23,46.28,79200.0,29.1332,29.1584,29.1269,29.1584,79200.0
2014-10-13 15:05:00,46.28,46.28,46.23,46.23,79200.0,29.1584,29.1584,29.1269,29.1269,79200.0
2014-10-13 15:10:00,46.24,46.26,46.2,46.25,93400.0,29.1332,29.1458,29.108,29.1395,93400.0
2014-10-13 15:15:00,46.25,46.26,46.14,46.16,88200.0,29.1395,29.1458,29.0702,29.0828,88200.0
2014-10-13 15:20:00,46.16,46.18,46.07,46.13,131600.0,29.0828,29.0954,29.0261,29.0639,131600.0
2014-10-13 15:25:00,46.13,46.17,46.12,46.15,69000.0,29.0639,29.0891,29.0576,29.0765,69000.0
2014-10-13 15:30:00,46.15,46.15,45.96,46.06,220200.0,29.0765,29.0765,28.9568,29.0198,220200.0
2014-10-13 15:35:00,46.07,46.08,45.98,46.02,150300.0,29.0261,29.0324,28.9694,28.9946,150300.0
2014-10-13 15:40:00,46.01,46.09,45.93,45.96,303100.0,28.9883,29.0387,28.9379,28.9568,303100.0
2014-10-13 15:45:00,45.96,45.97,45.87,45.91,270900.0,28.9568,28.9631,28.9001,28.9253,270900.0
2014-10-13 15:50:00,45.91,45.96,45.82,45.87,248900.0,28.9253,28.9568,28.8686,28.9001,248900.0
2014-10-13 15:55:00,45.86,45.88,45.79,45.84,435600.0,28.8938,28.9064,28.8497,28.8812,435600.0
2014-10-14 09:30:00,46.14,46.23,46.01,46.06,130700.0,29.0702,29.1269,28.9883,29.0198,130700.0
2014-10-14 09:35:00,46.06,46.3,46.03,46.23,199400.0,29.0198,29.171,29.0009,29.1269,199400.0
2014-10-14 09:40:00,46.24,46.35,46.16,46.29,278500.0,29.1332,29.2025,29.0828,29.1647,278500.0
2014-10-14 09:45:00,46.3,46.3,46.16,46.21,115600.0,29.171,29.171,29.0828,29.1143,115600.0
2014-10-14 09:50:00,46.21,46.32,46.2,46.29,114500.0,29.1143,29.1836,29.108,29.1647,114500.0
2014-10-14 09:55:00,46.3,46.57,46.29,46.55,452800.0,29.171,29.3411,29.1647,29.3285,452800.0
2014-10-14 10:00:00,46.55,46.64,46.54,46.55,274300.0,29.3285,29.3853,29.3222,29.3285,274300.0
2014-10-14 10:05:00,46.55,46.65,46.53,46.57,216900.0,29.3285,29.3916,29.3159,29.3411,216900.0
2014-10-14 10:10:00,46.57,46.6,46.48,46.51,107500.0,29.3411,29.36,29.2844,29.3033,107500.0
2014-10-14 10:15:00,46.51,46.62,46.48,46.59,188400.0,29.3033,29.3727,29.2844,29.3537,188400.0
2014-10-14 10:20:00,46.59,46.67,46.58,46.59,250300.0,29.3537,29.4042,29.3474,29.3537,250300.0
2014-10-14 10:25:00,46.6,46.66,46.53,46.63,180100.0,29.36,29.3979,29.3159,29.379,180100.0
2014-10-14 10:30:00,46.63,46.75,46.63,46.73,233100.0,29.379,29.4546,29.379,29.442,233100.0
2014-10-14 10:35:00,46.72,46.78,46.71,46.77,215500.0,29.4357,29.4735,29.4294,29.4672,215500.0
2014-10-14 10:40:00,46.77,46.91,46.76,46.89,209400.0,29.4672,29.5554,29.4609,29.5428,209400.0
2014-10-14 10:45:00,46.89,46.97,46.83,46.97,242700.0,29.5428,29.5932,29.505,29.5932,242700.0
2014-10-14 10:50:00,46.97,47.07,46.95,47.04,330500.0,29.5932,29.6562,29.5806,29.6373,330500.0
2014-10-14 10:55:00,47.04,47.16,47.0,47.16,149500.0,29.6373,29.7129,29.6121,29.7129,149500.0
2014-10-14 11:00:00,47.17,47.24,47.16,47.23,259100.0,29.7192,29.7633,29.7129,29.757,259100.0
2014-10-14 11:05:00,47.23,47.3,47.22,47.28,196300.0,29.757,29.8011,29.7507,29.7885,196300.0
2014-10-14 11:10:00,47.27,47.31,47.2,47.22,144700.0,29.7822,29.8074,29.7381,29.7507,144700.0
2014-10-14 11:15:00,47.21,47.29,47.19,47.2,123200.0,29.7444,29.7948,29.7318,29.7381,123200.0
2014-10-14 11:20:00,47.21,47.25,47.12,47.16,106100.0,29.7444,29.7696,29.6877,29.7129,106100.0
2014-10-14 11:25:00,47.16,47.16,46.91,46.93,151900.0,29.7129,29.7129,29.5554,29.568,151900.0
2014-10-14 11:30:00,46.94,46.96,46.7,46.7,139500.0,29.5743,29.5869,29.4231,29.4231,139500.0
2014-10-14 11:35:00,46.71,46.74,46.62,46.64,181700.0,29.4294,29.4483,29.3727,29.3853,181700.0
2014-10-14 11:40:00,46.62,46.71,46.61,46.68,100400.0,29.3727,29.4294,29.3663,29.4105,100400.0
2014-10-14 11:45:00,46.68,46.74,46.61,46.74,112800.0,29.4105,29.4483,29.3663,29.4483,112800.0
2014-10-14 11:50:00,46.75,46.88,46.75,46.88,36900.0,29.4546,29.5365,29.4546,29.5365,36900.0
2014-10-14 11:55:00,46.88,46.89,46.77,46.8,87800.0,29.5365,29.5428,29.4672,29.4861,87800.0
2014-10-14 12:00:00,46.8,46.9,46.8,46.87,76000.0,29.4861,29.5491,29.4861,29.5302,76000.0
2014-10-14 12:05:00,46.87,46.97,46.87,46.95,75900.0,29.5302,29.5932,29.5302,29.5806,75900.0
2014-10-14 12:10:00,46.94,46.98,46.89,46.9,67700.0,29.5743,29.5995,29.5428,29.5491,67700.0
2014-10-14 12:15:00,46.9,46.91,46.84,46.87,49700.0,29.5491,29.5554,29.5113,29.5302,49700.0
2014-10-14 12:20:00,46.86,46.91,46.83,46.91,87500.0,29.5239,29.5554,29.505,29.5554,87500.0
2014-10-14 12:25:00,46.91,46.91,46.8,46.82,67300.0,29.5554,29.5554,29.4861,29.4987,67300.0
2014-10-14 12:30:00,46.82,46.84,46.76,46.78,80000.0,29.4987,29.5113,29.4609,29.4735,80000.0
2014-10-14 12:35:00,46.79,46.82,46.68,46.8,109000.0,29.4798,29.4987,29.4105,29.4861,109000.0
2014-10-14 12:40:00,46.81,46.93,46.81,46.91,84400.0,29.4924,29.568,29.4924,29.5554,84400.0
2014-10-14 12:45:00,46.9,46.93,46.89,46.91,37600.0,29.5491,29.568,29.5428,29.5554,37600.0
2014-10-14 12:50:00,46.91,46.91,46.79,46.79,60800.0,29.5554,29.5554,29.4798,29.4798,60800.0
2014-10-14 12:55:00,46.79,46.81,46.76,46.81,89000.0,29.4798,29.4924,29.4609,29.4924,89000.0
2014-10-14 13:00:00,46.8,46.88,46.79,46.87,42700.0,29.4861,29.5365,29.4798,29.5302,42700.0
2014-10-14 13:05:00,46.87,46.91,46.84,46.84,47700.0,29.5302,29.5554,29.5113,29.5113,47700.0
2014-10-14 13:10:00,46.84,46.86,46.79,46.8,37500.0,29.5113,29.5239,29.4798,29.4861,37500.0
2014-10-14 13:15:00,46.8,46.84,46.79,46.83,38700.0,29.4861,29.5113,29.4798,29.505,38700.0
2014-10-14 13:20:00,46.82,46.83,46.77,46.78,39500.0,29.4987,29.505,29.4672,29.4735,39500.0
2014-10-14 13:25:00,46.78,46.8,46.76,46.79,40000.0,29.4735,29.4861,29.4609,29.4798,40000.0
2014-10-14 13:30:00,46.78,46.79,46.7,46.71,54900.0,29.4735,29.4798,29.4231,29.4294,54900.0
2014-10-14 13:35:00,46.71,46.74,46.69,46.74,60200.0,29.4294,29.4483,29.4168,29.4483,60200.0
2014-10-14 13:40:00,46.74,46.77,46.72,46.73,27100.0,29.4483,29.4672,29.4357,29.442,27100.0
2014-10-14 13:45:00,46.73,46.73,46.65,46.69,81600.0,29.442,29.442,29.3916,29.4168,81600.0
2014-10-14 13:50:00,46.69,46.72,46.69,46.71,30900.0,29.4168,29.4357,29.4168,29.4294,30900.0
2014-10-14 13:55:00,46.71,46.77,46.69,46.75,38500.0,29.4294,29.4672,29.4168,29.4546,38500.0
2014-10-14 14:00:00,46.76,46.83,46.76,46.8,30800.0,29.4609,29.505,29.4609,29.4861,30800.0
2014-10-14 14:05:00,46.8,46.81,46.74,46.76,64600.0,29.4861,29.4924,29.4483,29.4609,64600.0
2014-10-14 14:10:00,46.76,46.82,46.75,46.81,40700.0,29.4609,29.4987,29.4546,29.4924,40700.0
2014-10-14 14:15:00,46.82,46.82,46.75,46.78,44300.0,29.4987,29.4987,29.4546,29.4735,44300.0
2014-10-14 14:20:00,46.78,46.79,46.75,46.75,66400.0,29.4735,29.4798,29.4546,29.4546,66400.0
2014-10-14 14:25:00,46.75,46.8,46.71,46.78,50100.0,29.4546,29.4861,29.4294,29.4735,50100.0
2014-10-14 14:30:00,46.79,46.85,46.75,46.76,57700.0,29.4798,29.5176,29.4546,29.4609,57700.0
2014-10-14 14:35:00,46.76,46.93,46.74,46.91,99100.0,29.4609,29.568,29.4483,29.5554,99100.0
2014-10-14 14:40:00,46.91,46.96,46.89,46.95,94600.0,29.5554,29.5869,29.5428,29.5806,94600.0
2014-10-14 14:45:00,46.94,46.98,46.91,46.98,119400.0,29.5743,29.5995,29.5554,29.5995,119400.0
2014-10-14 14:50:00,46.98,46.99,46.81,46.84,89000.0,29.5995,29.6058,29.4924,29.5113,89000.0
2014-10-14 14:55:00,46.85,46.89,46.81,46.87,82000.0,29.5176,29.5428,29.4924,29.5302,82000.0
2014-10-14 15:00:00,46.88,46.94,46.82,46.87,82300.0,29.5365,29.5743,29.4987,29.5302,82300.0
2014-10-14 15:05:00,46.87,46.89,46.8,46.88,136200.0,29.5302,29.5428,29.4861,29.5365,136200.0
2014-10-14 15:10:00,46.89,46.93,46.77,46.8,121600.0,29.5428,29.568,29.4672,29.4861,121600.0
2014-10-14 15:15:00,46.8,46.84,46.75,46.76,70500.0,29.4861,29.5113,29.4546,29.4609,70500.0
2014-10-14 15:20:00,46.75,46.76,46.6,46.66,169200.0,29.4546,29.4609,29.36,29.3979,169200.0
2014-10-14 15:25:00,46.67,46.74,46.57,46.73,139100.0,29.4042,29.4483,29.3411,29.442,139100.0
2014-10-14 15:30:00,46.73,46.78,46.69,46.75,168900.0,29.442,29.4735,29.4168,29.4546,168900.0
2014-10-14 15:35:00,46.76,46.91,46.76,46.91,192100.0,29.4609,29.5554,29.4609,29.5554,192100.0
2014-10-14 15:40:00,46.91,46.96,46.89,46.93,201100.0,29.5554,29.5869,29.5428,29.568,201100.0
2014-10-14 15:45:00,46.92,46.96,46.85,46.89,377100.0,29.5617,29.5869,29.5176,29.5428,377100.0
2014-10-14 15:50:00,46.88,46.97,46.88,46.95,337600.0,29.5365,29.5932,29.5365,29.5806,337600.0
2014-10-14 15:55:00,46.94,46.95,46.89,46.9,420700.0,29.5743,29.5806,29.5428,29.5491,420700.0
2014-10-15 09:30:00,46.76,47.29,46.72,47.26,461100.0,29.4609,29.7948,29.4357,29.7759,461100.0
2014-10-15 09:35:00,47.28,47.68,47.26,47.49,395900.0,29.7885,30.0405,29.7759,29.9208,395900.0
2014-10-15 09:40:00,47.5,47.55,47.16,47.31,268400.0,29.9271,29.9586,29.7129,29.8074,268400.0
2014-10-15 09:45:00,47.3,47.38,47.11,47.13,338500.0,29.8011,29.8515,29.6814,29.694,338500.0
2014-10-15 09:50:00,47.13,47.34,47.1,47.21,233300.0,29.694,29.8263,29.6751,29.7444,233300.0
2014-10-15 09:55:00,47.21,47.22,46.96,46.96,108700.0,29.7444,29.7507,29.5869,29.5869,108700.0
2014-10-15 10:00:00,46.97,47.11,46.95,47.0,139000.0,29.5932,29.6814,29.5806,29.6121,139000.0
2014-10-15 10:05:00,47.0,47.06,46.93,46.94,160300.0,29.6121,29.6499,29.568,29.5743,160300.0
2014-10-15 10:10:00,46.94,47.09,46.9,47.01,205500.0,29.5743,29.6688,29.5491,29.6184,205500.0
2014-10-15 10:15:00,46.99,47.04,46.86,46.86,128900.0,29.6058,29.6373,29.5239,29.5239,128900.0
2014-10-15 10:20:00,46.86,46.93,46.79,46.91,137900.0,29.5239,29.568,29.4798,29.5554,137900.0
2014-10-15 10:25:00,46.91,46.93,46.74,46.74,97600.0,29.5554,29.568,29.4483,29.4483,97600.0
2014-10-15 10:30:00,46.74,46.74,46.59,46.64,153800.0,29.4483,29.4483,29.3537,29.3853,153800.0
2014-10-15 10:35:00,46.64,46.73,46.63,46.69,83900.0,29.3853,29.442,29.379,29.4168,83900.0
2014-10-15 10:40:00,46.7,46.77,46.67,46.69,99400.0,29.4231,29.4672,29.4042,29.4168,99400.0
2014-10-15 10:45:00,46.68,46.68,46.61,46.65,231600.0,29.4105,29.4105,29.3663,29.3916,231600.0
2014-10-15 10:50:00,46.66,46.71,46.61,46.64,81200.0,29.3979,29.4294,29.3663,29.3853,81200.0
2014-10-15 10:55:00,46.64,46.71,46.53,46.67,85500.0,29.3853,29.4294,29.3159,29.4042,85500.0
2014-10-15 11:00:00,46.67,46.82,46.66,46.78,77000.0,29.4042,29.4987,29.3979,29.4735,77000.0
2014-10-15 11:05:00,46.79,46.86,46.78,46.85,57400.0,29.4798,29.5239,29.4735,29.5176,57400.0
2014-10-15 11:10:00,46.85,46.86,46.72,46.76,91200.0,29.5176,29.5239,29.4357,29.4609,91200.0
2014-10-15 11:15:00,46.77,46.83,46.77,46.79,66500.0,29.4672,29.505,29.4672,29.4798,66500.0
2014-10-15 11:20:00,46.79,46.8,46.72,46.76,59900.0,29.4798,29.4861,29.4357,29.4609,59900.0
2014-10-15 11:25:00,46.75,46.8,46.74,46.78,65500.0,29.4546,29.4861,29.4483,29.4735,65500.0
2014-10-15 11:30:00,46.79,46.86,46.73,46.76,153500.0,29.4798,29.5239,29.442,29.4609,153500.0
2014-10-15 11:35:00,46.77,46.86,46.72,46.72,139600.0,29.4672,29.5239,29.4357,29.4357,139600.0
2014-10-15 11:40:00,46.71,46.72,46.59,46.59,85600.0,29.4294,29.4357,29.3537,29.3537,85600.0
2014-10-15 11:45:00,46.59,46.62,46.45,46.46,107400.0,29.3537,29.3727,29.2655,29.2718,107400.0
2014-10-15 11:50:00,46.46,46.62,46.46,46.6,152600.0,29.2718,29.3727,29.2718,29.36,152600.0
2014-10-15 11:55:00,46.6,46.61,46.5,46.51,87500.0,29.36,29.3663,29.297,29.3033,87500.0
2014-10-15 12:00:00,46.51,46.56,46.42,46.49,73400.0,29.3033,29.3348,29.2466,29.2907,73400.0
2014-10-15 12:05:00,46.47,46.5,46.44,46.49,74300.0,29.2781,29.297,29.2592,29.2907,74300.0
2014-10-15 12:10:00,46.49,46.57,46.4,46.41,48400.0,29.2907,29.3411,29.234,29.2403,48400.0
2014-10-15 12:15:00,46.41,46.45,46.31,46.36,98800.0,29.2403,29.2655,29.1773,29.2088,98800.0
2014-10-15 12:20:00,46.37,46.47,46.36,46.42,83200.0,29.2151,29.2781,29.2088,29.2466,83200.0
2014-10-15 12:25:00,46.42,46.44,46.36,46.38,56200.0,29.2466,29.2592,29.2088,29.2214,56200.0
2014-10-15 12:30:00,46.38,46.52,46.37,46.51,81300.0,29.2214,29.3096,29.2151,29.3033,81300.0
2014-10-15 12:35:00,46.5,46.52,46.45,46.49,68900.0,29.297,29.3096,29.2655,29.2907,68900.0
2014-10-15 12:40:00,46.49,46.51,46.4,46.42,88700.0,29.2907,29.3033,29.234,29.2466,88700.0
2014-10-15 12:45:00,46.41,46.44,46.36,46.36,42800.0,29.2403,29.2592,29.2088,29.2088,42800.0
2014-10-15 12:50:00,46.37,46.37,46.22,46.29,75600.0,29.2151,29.2151,29.1206,29.1647,75600.0
2014-10-15 12:55:00,46.3,46.32,46.2,46.21,66400.0,29.171,29.1836,29.108,29.1143,66400.0
2014-10-15 13:00:00,46.21,46.26,46.21,46.26,66500.0,29.1143,29.1458,29.1143,29.1458,66500.0
2014-10-15 13:05:00,46.25,46.31,46.19,46.31,63600.0,29.1395,29.1773,29.1017,29.1773,63600.0
2014-10-15 13:10:00,46.3,46.32,46.17,46.18,82500.0,29.171,29.1836,29.0891,29.0954,82500.0
2014-10-15 13:15:00,46.18,46.21,45.97,45.99,107100.0,29.0954,29.1143,28.9631,28.9757,107100.0
2014-10-15 13:20:00,45.99,46.0,45.82,45.98,169800.0,28.9757,28.982,28.8686,28.9694,169800.0
2014-10-15 13:25:00,45.97,46.0,45.92,46.0,147300.0,28.9631,28.982,28.9316,28.982,147300.0
2014-10-15 13:30:00,46.0,46.14,46.0,46.13,80100.0,28.982,29.0702,28.982,29.0639,80100.0
2014-10-15 13:35:00,46.13,46.14,46.01,46.12,85500.0,29.0639,29.0702,28.9883,29.0576,85500.0
2014-10-15 13:40:00,46.12,46.16,46.07,46.12,89100.0,29.0576,29.0828,29.0261,29.0576,89100.0
2014-10-15 13:45:00,46.13,46.21,46.12,46.18,46200.0,29.0639,29.1143,29.0576,29.0954,46200.0
2014-10-15 13:50:00,46.18,46.22,46.15,46.18,59800.0,29.0954,29.1206,29.0765,29.0954,59800.0
2014-10-15 13:55:00,46.17,46.17,46.08,46.08,55200.0,29.0891,29.0891,29.0324,29.0324,55200.0
2014-10-15 14:00:00,46.08,46.1,46.01,46.03,67900.0,29.0324,29.045,28.9883,29.0009,67900.0
2014-10-15 14:05:00,46.02,46.12,45.98,46.11,89700.0,28.9946,29.0576,28.9694,29.0513,89700.0
2014-10-15 14:10:00,46.11,46.34,46.11,46.32,66300.0,29.0513,29.1962,29.0513,29.1836,66300.0
2014-10-15 14:15:00,46.32,46.44,46.32,46.4,116400.0,29.1836,29.2592,29.1836,29.234,116400.0
2014-10-15 14:20:00,46.4,46.45,46.34,46.43,93800.0,29.234,29.2655,29.1962,29.2529,93800.0
2014-10-15 14:25:00,46.43,46.44,46.27,46.36,76700.0,29.2529,29.2592,29.1521,29.2088,76700.0
2014-10-15 14:30:00,46.36,46.47,46.32,46.44,74600.0,29.2088,29.2781,29.1836,29.2592,74600.0
2014-10-15 14:35:00,46.44,46.54,46.44,46.53,67100.0,29.2592,29.3222,29.2592,29.3159,67100.0
2014-10-15 14:40:00,46.54,46.56,46.46,46.47,133100.0,29.3222,29.3348,29.2718,29.2781,133100.0
2014-10-15 14:45:00,46.48,46.55,46.46,46.54,90900.0,29.2844,29.3285,29.2718,29.3222,90900.0
2014-10-15 14:50:00,46.53,46.63,46.51,46.6,102600.0,29.3159,29.379,29.3033,29.36,102600.0
2014-10-15 14:55:00,46.6,46.69,46.57,46.68,222400.0,29.36,29.4168,29.3411,29.4105,222400.0
2014-10-15 15:00:00,46.67,46.68,46.61,46.61,167200.0,29.4042,29.4105,29.3663,29.3663,167200.0
2014-10-15 15:05:00,46.61,46.75,46.56,46.74,100600.0,29.3663,29.4546,29.3348,29.4483,100600.0
2014-10-15 15:10:00,46.74,46.83,46.7,46.7,184100.0,29.4483,29.505,29.4231,29.4231,184100.0
2014-10-15 15:15:00,46.71,46.71,46.48,46.56,191500.0,29.4294,29.4294,29.2844,29.3348,191500.0
2014-10-15 15:20:00,46.56,46.65,46.49,46.6,109900.0,29.3348,29.3916,29.2907,29.36,109900.0
2014-10-15 15:25:00,46.6,46.81,46.6,46.81,132200.0,29.36,29.4924,29.36,29.4924,132200.0
2014-10-15 15:30:00,46.82,46.88,46.73,46.79,171300.0,29.4987,29.5365,29.442,29.4798,171300.0
2014-10-15 15:35:00,46.78,46.93,46.74,46.86,218600.0,29.4735,29.568,29.4483,29.5239,218600.0
2014-10-15 15:40:00,46.87,46.93,46.82,46.86,221300.0,29.5302,29.568,29.4987,29.5239,221300.0
2014-10-15 15:45:00,46.87,46.95,46.72,46.73,255200.0,29.5302,29.5806,29.4357,29.442,255200.0
2014-10-15 15:50:00,46.73,46.77,46.69,46.74,366000.0,29.442,29.4672,29.4168,29.4483,366000.0
2014-10-15 15:55:00,46.75,46.87,46.75,46.85,480200.0,29.4546,29.5302,29.4546,29.5176,480200.0
2014-10-16 09:30:00,46.37,46.48,46.21,46.45,119100.0,29.2151,29.2844,29.1143,29.2655,119100.0
2014-10-16 09:35:00,46.43,46.62,46.3,46.62,144500.0,29.2529,29.3727,29.171,29.3727,144500.0
2014-10-16 09:40:00,46.62,46.62,46.36,46.37,142200.0,29.3727,29.3727,29.2088,29.2151,142200.0
2014-10-16 09:45:00,46.37,46.51,46.28,46.51,96300.0,29.2151,29.3033,29.1584,29.3033,96300.0
2014-10-16 09:50:00,46.52,46.7,46.52,46.56,86800.0,29.3096,29.4231,29.3096,29.3348,86800.0
2014-10-16 09:55:00,46.54,46.56,46.4,46.56,68000.0,29.3222,29.3348,29.234,29.3348,68000.0
2014-10-16 10:00:00,46.57,46.65,46.55,46.58,119200.0,29.3411,29.3916,29.3285,29.3474,119200.0
2014-10-16 10:05:00,46.59,46.6,46.33,46.43,178400.0,29.3537,29.36,29.1899,29.2529,178400.0
2014-10-16 10:10:00,46.44,46.55,46.33,46.33,131600.0,29.2592,29.3285,29.1899,29.1899,131600.0
2014-10-16 10:15:00,46.33,46.33,45.93,45.95,270700.0,29.1899,29.1899,28.9379,28.9505,270700.0
2014-10-16 10:20:00,45.96,46.62,45.95,46.5,326300.0,28.9568,29.3727,28.9505,29.297,326300.0
2014-10-16 10:25:00,46.51,46.58,46.35,46.51,184200.0,29.3033,29.3474,29.2025,29.3033,184200.0
2014-10-16 10:30:00,46.51,46.58,46.45,46.54,83800.0,29.3033,29.3474,29.2655,29.3222,83800.0
2014-10-16 10:35:00,46.54,46.62,46.48,46.57,150800.0,29.3222,29.3727,29.2844,29.3411,150800.0
2014-10-16 10:40:00,46.57,46.58,46.37,46.38,168300.0,29.3411,29.3474,29.2151,29.2214,168300.0
2014-10-16 10:45:00,46.38,46.48,46.32,46.35,174900.0,29.2214,29.2844,29.1836,29.2025,174900.0
2014-10-16 10:50:00,46.35,46.35,46.2,46.22,193100.0,29.2025,29.2025,29.108,29.1206,193100.0
2014-10-16 10:55:00,46.21,46.3,46.07,46.08,131400.0,29.1143,29.171,29.0261,29.0324,131400.0
2014-10-16 11:00:00,46.08,46.21,45.95,46.16,203000.0,29.0324,29.1143,28.9505,29.0828,203000.0
2014-10-16 11:05:00,46.17,46.27,46.07,46.25,197200.0,29.0891,29.1521,29.0261,29.1395,197200.0
2014-10-16 11:10:00,46.26,46.37,46.24,46.28,98500.0,29.1458,29.2151,29.1332,29.1584,98500.0
2014-10-16 11:15:00,46.28,46.3,46.22,46.26,82900.0,29.1584,29.171,29.1206,29.1458,82900.0
2014-10-16 11:20:00,46.26,46.43,46.21,46.36,127000.0,29.1458,29.2529,29.1143,29.2088,127000.0
2014-10-16 11:25:00,46.35,46.4,46.32,46.37,97200.0,29.2025,29.234,29.1836,29.2151,97200.0
2014-10-16 11:30:00,46.37,46.46,46.31,46.35,89800.0,29.2151,29.2718,29.1773,29.2025,89800.0
2014-10-16 11:35:00,46.36,46.42,46.29,46.3,76500.0,29.2088,29.2466,29.1647,29.171,76500.0
2014-10-16 11:40:00,46.29,46.31,46.16,46.26,61300.0,29.1647,29.1773,29.0828,29.1458,61300.0
2014-10-16 11:45:00,46.25,46.3,46.13,46.15,69800.0,29.1395,29.171,29.0639,29.0765,69800.0
2014-10-16 11:50:00,46.15,46.21,46.13,46.2,76600.0,29.0765,29.1143,29.0639,29.108,76600.0
2014-10-16 11:55:00,46.2,46.21,46.07,46.07,176400.0,29.108,29.1143,29.0261,29.0261,176400.0
2014-10-16 12:00:00,46.09,46.09,45.9,46.01,145700.0,29.0387,29.0387,28.919,28.9883,145700.0
2014-10-16 12:05:00,46.02,46.18,46.01,46.16,89800.0,28.9946,29.0954,28.9883,29.0828,89800.0
2014-10-16 12:10:00,46.16,46.23,46.14,46.19,72300.0,29.0828,29.1269,29.0702,29.1017,72300.0
2014-10-16 12:15:00,46.2,46.23,46.13,46.21,55600.0,29.108,29.1269,29.0639,29.1143,55600.0
2014-10-16 12:20:00,46.21,46.41,46.2,46.4,46300.0,29.1143,29.2403,29.108,29.234,46300.0
2014-10-16 12:25:00,46.4,46.43,46.35,46.37,29800.0,29.234,29.2529,29.2025,29.2151,29800.0
2014-10-16 12:30:00,46.36,46.38,46.26,46.36,26500.0,29.2088,29.2214,29.1458,29.2088,26500.0
2014-10-16 12:35:00,46.37,46.39,46.26,46.33,58400.0,29.2151,29.2277,29.1458,29.1899,58400.0
2014-10-16 12:40:00,46.33,46.37,46.31,46.32,33500.0,29.1899,29.2151,29.1773,29.1836,33500.0
2014-10-16 12:45:00,46.31,46.32,46.26,46.29,45400.0,29.1773,29.1836,29.1458,29.1647,45400.0
2014-10-16 12:50:00,46.29,46.31,46.27,46.3,47000.0,29.1647,29.1773,29.1521,29.171,47000.0
2014-10-16 12:55:00,46.3,46.34,46.21,46.22,123600.0,29.171,29.1962,29.1143,29.1206,123600.0
2014-10-16 13:00:00,46.21,46.23,46.15,46.22,107600.0,29.1143,29.1269,29.0765,29.1206,107600.0
2014-10-16 13:05:00,46.22,46.24,46.15,46.18,72300.0,29.1206,29.1332,29.0765,29.0954,72300.0
2014-10-16 13:10:00,46.18,46.18,46.04,46.09,87400.0,29.0954,29.0954,29.0072,29.0387,87400.0
2014-10-16 13:15:00,46.08,46.16,45.97,46.04,130900.0,29.0324,29.0828,28.9631,29.0072,130900.0
2014-10-16 13:20:00,46.04,46.25,46.03,46.2,163300.0,29.0072,29.1395,29.0009,29.108,163300.0
2014-10-16 13:25:00,46.22,46.25,46.16,46.24,92400.0,29.1206,29.1395,29.0828,29.1332,92400.0
2014-10-16 13:30:00,46.23,46.24,46.11,46.18,56800.0,29.1269,29.1332,29.0513,29.0954,56800.0
2014-10-16 13:35:00,46.18,46.28,46.18,46.25,62100.0,29.0954,29.1584,29.0954,29.1395,62100.0
2014-10-16 13:40:00,46.24,46.31,46.21,46.28,60200.0,29.1332,29.1773,29.1143,29.1584,60200.0
2014-10-16 13:45:00,46.29,46.3,46.22,46.23,41300.0,29.1647,29.171,29.1206,29.1269,41300.0
2014-10-16 13:50:00,46.23,46.23,46.14,46.21,56500.0,29.1269,29.1269,29.0702,29.1143,56500.0
2014-10-16 13:55:00,46.21,46.23,46.1,46.14,55100.0,29.1143,29.1269,29.045,29.0702,55100.0
2014-10-16 14:00:00,46.13,46.21,46.08,46.21,76600.0,29.0639,29.1143,29.0324,29.1143,76600.0
2014-10-16 14:05:00,46.2,46.25,46.18,46.23,50700.0,29.108,29.1395,29.0954,29.1269,50700.0
2014-10-16 14:10:00,46.23,46.24,46.11,46.13,77700.0,29.1269,29.1332,29.0513,29.0639,77700.0
2014-10-16 14:15:00,46.13,46.13,46.05,46.09,265500.0,29.0639,29.0639,29.0135,29.0387,265500.0
2014-10-16 14:20:00,46.09,46.09,45.96,45.98,95200.0,29.0387,29.0387,28.9568,28.9694,95200.0
2014-10-16 14:25:00,45.98,46.07,45.98,46.07,91600.0,28.9694,29.0261,28.9694,29.0261,91600.0
2014-10-16 14:30:00,46.07,46.12,46.0,46.05,76300.0,29.0261,29.0576,28.982,29.0135,76300.0
2014-10-16 14:35:00,46.06,46.1,46.02,46.08,95500.0,29.0198,29.045,28.9946,29.0324,95500.0
2014-10-16 14:40:00,46.08,46.14,46.07,46.13,60000.0,29.0324,29.0702,29.0261,29.0639,60000.0
2014-10-16 14:45:00,46.11,46.13,45.99,46.01,149200.0,29.0513,29.0639,28.9757,28.9883,149200.0
2014-10-16 14:50:00,46.01,46.14,46.01,46.14,190100.0,28.9883,29.0702,28.9883,29.0702,190100.0
2014-10-16 14:55:00,46.15,46.23,46.13,46.16,90900.0,29.0765,29.1269,29.0639,29.0828,90900.0
2014-10-16 15:00:00,46.16,46.23,46.07,46.09,92400.0,29.0828,29.1269,29.0261,29.0387,92400.0
2014-10-16 15:05:00,46.09,46.22,46.09,46.19,110100.0,29.0387,29.1206,29.0387,29.1017,110100.0
2014-10-16 15:10:00,46.2,46.3,46.19,46.28,84500.0,29.108,29.171,29.1017,29.1584,84500.0
2014-10-16 15:15:00,46.28,46.39,46.26,46.28,85800.0,29.1584,29.2277,29.1458,29.1584,85800.0
2014-10-16 15:20:00,46.28,46.33,46.22,46.32,78200.0,29.1584,29.1899,29.1206,29.1836,78200.0
2014-10-16 15:25:00,46.31,46.35,46.27,46.34,72600.0,29.1773,29.2025,29.1521,29.1962,72600.0
2014-10-16 15:30:00,46.34,46.36,46.23,46.35,81600.0,29.1962,29.2088,29.1269,29.2025,81600.0
2014-10-16 15:35:00,46.36,46.37,46.27,46.3,145200.0,29.2088,29.2151,29.1521,29.171,145200.0
2014-10-16 15:40:00,46.3,46.43,46.29,46.43,140700.0,29.171,29.2529,29.1647,29.2529,140700.0
2014-10-16 15:45:00,46.43,46.48,46.39,46.41,173900.0,29.2529,29.2844,29.2277,29.2403,173900.0
2014-10-16 15:50:00,46.42,46.48,46.38,46.41,261200.0,29.2466,29.2844,29.2214,29.2403,261200.0
2014-10-16 15:55:00,46.4,46.42,46.34,46.37,390100.0,29.234,29.2466,29.1962,29.2151,390100.0
2014-10-17 09:30:00,46.49,46.54,46.2,46.23,543500.0,29.2907,29.3222,29.108,29.1269,543500.0
2014-10-17 09:35:00,46.23,46.24,45.81,45.85,234700.0,29.1269,29.1332,28.8623,28.8875,234700.0
2014-10-17 09:40:00,45.86,45.87,45.7,45.78,406100.0,28.8938,28.9001,28.793,28.8434,406100.0
2014-10-17 09:45:00,45.78,45.79,45.52,45.58,358100.0,28.8434,28.8497,28.6796,28.7174,358100.0
2014-10-17 09:50:00,45.57,45.95,45.53,45.9,126800.0,28.7111,28.9505,28.6859,28.919,126800.0
2014-10-17 09:55:00,45.92,46.0,45.77,45.81,86100.0,28.9316,28.982,28.8371,28.8623,86100.0
2014-10-17 10:00:00,45.81,46.0,45.8,45.95,105100.0,28.8623,28.982,28.856,28.9505,105100.0
2014-10-17 10:05:00,45.95,46.01,45.9,45.91,87300.0,28.9505,28.9883,28.919,28.9253,87300.0
2014-10-17 10:10:00,45.93,45.93,45.75,45.91,192900.0,28.9379,28.9379,28.8245,28.9253,192900.0
2014-10-17 10:15:00,45.91,46.02,45.9,46.01,67200.0,28.9253,28.9946,28.919,28.9883,67200.0
2014-10-17 10:20:00,46.01,46.05,45.87,45.89,64200.0,28.9883,29.0135,28.9001,28.9127,64200.0
2014-10-17 10:25:00,45.89,46.0,45.89,45.97,57300.0,28.9127,28.982,28.9127,28.9631,57300.0
2014-10-17 10:30:00,45.98,46.15,45.98,46.15,49900.0,28.9694,29.0765,28.9694,29.0765,49900.0
2014-10-17 10:35:00,46.15,46.16,45.99,46.02,122500.0,29.0765,29.0828,28.9757,28.9946,122500.0
2014-10-17 10:40:00,46.03,46.09,45.98,46.06,74700.0,29.0009,29.0387,28.9694,29.0198,74700.0
2014-10-17 10:45:00,46.06,46.06,45.94,45.95,88900.0,29.0198,29.0198,28.9442,28.9505,88900.0
2014-10-17 10:50:00,45.95,45.98,45.9,45.93,300400.0,28.9505,28.9694,28.919,28.9379,300400.0
2014-10-17 10:55:00,45.93,45.95,45.86,45.95,61800.0,28.9379,28.9505,28.8938,28.9505,61800.0
2014-10-17 11:00:00,45.95,45.97,45.87,45.94,61400.0,28.9505,28.9631,28.9001,28.9442,61400.0
2014-10-17 11:05:00,45.95,46.03,45.95,46.03,41400.0,28.9505,29.0009,28.9505,29.0009,41400.0
2014-10-17 11:10:00,46.02,46.19,46.02,46.18,60700.0,28.9946,29.1017,28.9946,29.0954,60700.0
2014-10-17 11:15:00,46.16,46.18,46.11,46.15,46300.0,29.0828,29.0954,29.0513,29.0765,46300.0
2014-10-17 11:20:00,46.16,46.16,46.08,46.11,60200.0,29.0828,29.0828,29.0324,29.0513,60200.0
2014-10-17 11:25:00,46.1,46.21,46.1,46.15,116300.0,29.045,29.1143,29.045,29.0765,116300.0
2014-10-17 11:30:00,46.16,46.24,46.14,46.24,47500.0,29.0828,29.1332,29.0702,29.1332,47500.0
2014-10-17 11:35:00,46.23,46.26,46.18,46.21,72800.0,29.1269,29.1458,29.0954,29.1143,72800.0
2014-10-17 11:40:00,46.21,46.26,46.18,46.24,31400.0,29.1143,29.1458,29.0954,29.1332,31400.0
2014-10-17 11:45:00,46.24,46.29,46.24,46.27,29900.0,29.1332,29.1647,29.1332,29.1521,29900.0
2014-10-17 11:50:00,46.26,46.29,46.25,46.29,22800.0,29.1458,29.1647,29.1395,29.1647,22800.0
2014-10-17 11:55:00,46.29,46.29,46.2,46.2,51500.0,29.1647,29.1647,29.108,29.108,51500.0
2014-10-17 12:00:00,46.21,46.21,46.15,46.21,61000.0,29.1143,29.1143,29.0765,29.1143,61000.0
2014-10-17 12:05:00,46.2,46.21,46.09,46.1,116700.0,29.108,29.1143,29.0387,29.045,116700.0
2014-10-17 12:10:00,46.1,46.1,46.04,46.06,63000.0,29.045,29.045,29.0072,29.0198,63000.0
2014-10-17 12:15:00,46.05,46.05,45.96,46.0,48100.0,29.0135,29.0135,28.9568,28.982,48100.0
2014-10-17 12:20:00,46.0,46.01,45.96,45.96,83800.0,28.982,28.9883,28.9568,28.9568,83800.0
2014-10-17 12:25:00,45.97,46.0,45.96,45.97,53000.0,28.9631,28.982,28.9568,28.9631,53000.0
2014-10-17 12:30:00,45.98,45.98,45.89,45.9,136200.0,28.9694,28.9694,28.9127,28.919,136200.0
2014-10-17 12:35:00,45.91,45.92,45.87,45.91,95000.0,28.9253,28.9316,28.9001,28.9253,95000.0
2014-10-17 12:40:00,45.9,45.9,45.78,45.81,93100.0,28.919,28.919,28.8434,28.8623,93100.0
2014-10-17 12:45:00,45.8,45.86,45.8,45.84,65800.0,28.856,28.8938,28.856,28.8812,65800.0
2014-10-17 12:50:00,45.84,45.84,45.75,45.79,105800.0,28.8812,28.8812,28.8245,28.8497,105800.0
2014-10-17 12:55:00,45.78,45.9,45.78,45.86,72600.0,28.8434,28.919,28.8434,28.8938,72600.0
2014-10-17 13:00:00,45.86,45.97,45.85,45.97,65100.0,28.8938,28.9631,28.8875,28.9631,65100.0
2014-10-17 13:05:00,45.96,45.97,45.91,45.93,59700.0,28.9568,28.9631,28.9253,28.9379,59700.0
2014-10-17 13:10:00,45.93,45.94,45.86,45.91,38200.0,28.9379,28.9442,28.8938,28.9253,38200.0
2014-10-17 13:15:00,45.91,45.97,45.9,45.91,42500.0,28.9253,28.9631,28.919,28.9253,42500.0
2014-10-17 13:20:00,45.91,45.91,45.85,45.87,50300.0,28.9253,28.9253,28.8875,28.9001,50300.0
2014-10-17 13:25:00,45.87,45.93,45.86,45.89,35400.0,28.9001,28.9379,28.8938,28.9127,35400.0
2014-10-17 13:30:00,45.88,45.93,45.85,45.91,35500.0,28.9064,28.9379,28.8875,28.9253,35500.0
2014-10-17 13:35:00,45.9,46.02,45.87,46.02,55000.0,28.919,28.9946,28.9001,28.9946,55000.0
2014-10-17 13:40:00,46.01,46.06,45.99,45.99,39700.0,28.9883,29.0198,28.9757,28.9757,39700.0
2014-10-17 13:45:00,45.98,46.01,45.95,45.96,48800.0,28.9694,28.9883,28.9505,28.9568,48800.0
2014-10-17 13:50:00,45.97,46.07,45.96,46.07,138700.0,28.9631,29.0261,28.9568,29.0261,138700.0
2014-10-17 13:55:00,46.07,46.09,45.94,46.03,62700.0,29.0261,29.0387,28.9442,29.0009,62700.0
2014-10-17 14:00:00,46.02,46.03,45.91,45.95,51800.0,28.9946,29.0009,28.9253,28.9505,51800.0
2014-10-17 14:05:00,45.94,45.97,45.85,45.88,182700.0,28.9442,28.9631,28.8875,28.9064,182700.0
2014-10-17 14:10:00,45.88,45.97,45.88,45.92,53500.0,28.9064,28.9631,28.9064,28.9316,53500.0
2014-10-17 14:15:00,45.93,45.97,45.92,45.93,54300.0,28.9379,28.9631,28.9316,28.9379,54300.0
2014-10-17 14:20:00,45.92,45.98,45.88,45.98,65400.0,28.9316,28.9694,28.9064,28.9694,65400.0
2014-10-17 14:25:00,45.99,46.05,45.95,46.04,64800.0,28.9757,29.0135,28.9505,29.0072,64800.0
2014-10-17 14:30:00,46.05,46.05,45.95,45.96,41500.0,29.0135,29.0135,28.9505,28.9568,41500.0
2014-10-17 14:35:00,45.96,45.99,45.93,45.94,106100.0,28.9568,28.9757,28.9379,28.9442,106100.0
2014-10-17 14:40:00,45.93,46.02,45.93,46.01,66100.0,28.9379,28.9946,28.9379,28.9883,66100.0
2014-10-17 14:45:00,46.01,46.05,45.96,46.04,73000.0,28.9883,29.0135,28.9568,29.0072,73000.0
2014-10-17 14:50:00,46.03,46.04,45.94,46.0,43500.0,29.0009,29.0072,28.9442,28.982,43500.0
2014-10-17 14:55:00,46.0,46.07,45.96,46.07,67900.0,28.982,29.0261,28.9568,29.0261,67900.0
2014-10-17 15:00:00,46.08,46.09,45.9,45.94,77300.0,29.0324,29.0387,28.919,28.9442,77300.0
2014-10-17 15:05:00,45.95,46.07,45.94,46.05,81900.0,28.9505,29.0261,28.9442,29.0135,81900.0
2014-10-17 15:10:00,46.06,46.17,46.06,46.16,100100.0,29.0198,29.0891,29.0198,29.0828,100100.0
2014-10-17 15:15:00,46.16,46.17,46.07,46.09,63600.0,29.0828,29.0891,29.0261,29.0387,63600.0
2014-10-17 15:20:00,46.09,46.12,46.06,46.09,82400.0,29.0387,29.0576,29.0198,29.0387,82400.0
2014-10-17 15:25:00,46.1,46.14,46.07,46.1,71100.0,29.045,29.0702,29.0261,29.045,71100.0
2014-10-17 15:30:00,46.1,46.18,46.1,46.15,70600.0,29.045,29.0954,29.045,29.0765,70600.0
2014-10-17 15:35:00,46.14,46.21,46.13,46.19,150300.0,29.0702,29.1143,29.0639,29.1017,150300.0
2014-10-17 15:40:00,46.19,46.24,46.17,46.19,142500.0,29.1017,29.1332,29.0891,29.1017,142500.0
2014-10-17 15:45:00,46.2,46.25,46.17,46.17,133400.0,29.108,29.1395,29.0891,29.0891,133400.0
2014-10-17 15:50:00,46.17,46.26,46.14,46.26,294500.0,29.0891,29.1458,29.0702,29.1458,294500.0
2014-10-17 15:55:00,46.26,46.31,46.2,46.21,485600.0,29.1458,29.1773,29.108,29.1143,485600.0
2014-10-20 09:30:00,46.25,46.38,46.22,46.38,203700.0,29.1395,29.2214,29.1206,29.2214,203700.0
2014-10-20 09:35:00,46.41,46.41,46.23,46.3,66400.0,29.2403,29.2403,29.1269,29.171,66400.0
2014-10-20 09:40:00,46.29,46.37,46.22,46.3,57000.0,29.1647,29.2151,29.1206,29.171,57000.0
2014-10-20 09:45:00,46.31,46.57,46.31,46.53,159600.0,29.1773,29.3411,29.1773,29.3159,159600.0
2014-10-20 09:50:00,46.53,46.55,46.42,46.44,62200.0,29.3159,29.3285,29.2466,29.2592,62200.0
2014-10-20 09:55:00,46.44,46.5,46.38,46.45,43300.0,29.2592,29.297,29.2214,29.2655,43300.0
2014-10-20 10:00:00,46.46,46.5,46.35,46.38,45300.0,29.2718,29.297,29.2025,29.2214,45300.0
2014-10-20 10:05:00,46.4,46.48,46.39,46.4,57500.0,29.234,29.2844,29.2277,29.234,57500.0
2014-10-20 10:10:00,46.39,46.5,46.38,46.45,51400.0,29.2277,29.297,29.2214,29.2655,51400.0
2014-10-20 10:15:00,46.46,46.5,46.38,46.41,56000.0,29.2718,29.297,29.2214,29.2403,56000.0
2014-10-20 10:20:00,46.41,46.56,46.41,46.56,70400.0,29.2403,29.3348,29.2403,29.3348,70400.0
2014-10-20 10:25:00,46.55,46.57,46.48,46.55,63100.0,29.3285,29.3411,29.2844,29.3285,63100.0
2014-10-20 10:30:00,46.56,46.63,46.53,46.57,165300.0,29.3348,29.379,29.3159,29.3411,165300.0
2014-10-20 10:35:00,46.57,46.6,46.53,46.53,75800.0,29.3411,29.36,29.3159,29.3159,75800.0
2014-10-20 10:40:00,46.53,46.65,46.49,46.64,116500.0,29.3159,29.3916,29.2907,29.3853,116500.0
2014-10-20 10:45:00,46.64,46.66,46.55,46.57,94600.0,29.3853,29.3979,29.3285,29.3411,94600.0
2014-10-20 10:50:00,46.57,46.58,46.53,46.54,29200.0,29.3411,29.3474,29.3159,29.3222,29200.0
2014-10-20 10:55:00,46.54,46.55,46.49,46.55,40900.0,29.3222,29.3285,29.2907,29.3285,40900.0
2014-10-20 11:00:00,46.55,46.64,46.53,46.64,81400.0,29.3285,29.3853,29.3159,29.3853,81400.0
2014-10-20 11:05:00,46.63,46.68,46.58,46.68,46500.0,29.379,29.4105,29.3474,29.4105,46500.0
2014-10-20 11:10:00,46.68,46.73,46.65,46.72,49700.0,29.4105,29.442,29.3916,29.4357,49700.0
2014-10-20 11:15:00,46.72,46.75,46.71,46.72,22100.0,29.4357,29.4546,29.4294,29.4357,22100.0
2014-10-20 11:20:00,46.72,46.91,46.71,46.8,184600.0,29.4357,29.5554,29.4294,29.4861,184600.0
2014-10-20 11:25:00,46.8,46.8,46.74,46.74,107100.0,29.4861,29.4861,29.4483,29.4483,107100.0
2014-10-20 11:30:00,46.74,46.79,46.7,46.79,32000.0,29.4483,29.4798,29.4231,29.4798,32000.0
2014-10-20 11:35:00,46.79,46.83,46.75,46.8,26300.0,29.4798,29.505,29.4546,29.4861,26300.0
2014-10-20 11:40:00,46.79,46.8,46.75,46.77,49800.0,29.4798,29.4861,29.4546,29.4672,49800.0
2014-10-20 11:45:00,46.78,46.85,46.75,46.85,66900.0,29.4735,29.5176,29.4546,29.5176,66900.0
2014-10-20 11:50:00,46.84,46.89,46.81,46.85,50200.0,29.5113,29.5428,29.4924,29.5176,50200.0
2014-10-20 11:55:00,46.85,46.9,46.84,46.86,56800.0,29.5176,29.5491,29.5113,29.5239,56800.0
2014-10-20 12:00:00,46.86,46.86,46.76,46.78,45300.0,29.5239,29.5239,29.4609,29.4735,45300.0
2014-10-20 12:05:00,46.77,46.8,46.75,46.78,93900.0,29.4672,29.4861,29.4546,29.4735,93900.0
2014-10-20 12:10:00,46.78,46.86,46.78,46.83,43800.0,29.4735,29.5239,29.4735,29.505,43800.0
2014-10-20 12:15:00,46.83,46.83,46.73,46.75,76400.0,29.505,29.505,29.442,29.4546,76400.0
2014-10-20 12:20:00,46.75,46.77,46.71,46.72,57100.0,29.4546,29.4672,29.4294,29.4357,57100.0
2014-10-20 12:25:00,46.73,46.73,46.65,46.68,24000.0,29.442,29.442,29.3916,29.4105,24000.0
2014-10-20 12:30:00,46.68,46.7,46.63,46.7,35200.0,29.4105,29.4231,29.379,29.4231,35200.0
2014-10-20 12:35:00,46.71,46.78,46.68,46.78,93200.0,29.4294,29.4735,29.4105,29.4735,93200.0
2014-10-20 12:40:00,46.79,46.82,46.77,46.82,36700.0,29.4798,29.4987,29.4672,29.4987,36700.0
2014-10-20 12:45:00,46.82,46.83,46.77,46.77,27200.0,29.4987,29.505,29.4672,29.4672,27200.0
2014-10-20 12:50:00,46.78,46.83,46.74,46.82,14400.0,29.4735,29.505,29.4483,29.4987,14400.0
2014-10-20 12:55:00,46.81,46.81,46.72,46.76,24300.0,29.4924,29.4924,29.4357,29.4609,24300.0
2014-10-20 13:00:00,46.75,46.83,46.75,46.8,17600.0,29.4546,29.505,29.4546,29.4861,17600.0
2014-10-20 13:05:00,46.79,46.8,46.75,46.79,20500.0,29.4798,29.4861,29.4546,29.4798,20500.0
2014-10-20 13:10:00,46.79,46.79,46.72,46.75,81900.0,29.4798,29.4798,29.4357,29.4546,81900.0
2014-10-20 13:15:00,46.75,46.83,46.73,46.83,29100.0,29.4546,29.505,29.442,29.505,29100.0
2014-10-20 13:20:00,46.82,46.86,46.81,46.86,22600.0,29.4987,29.5239,29.4924,29.5239,22600.0
2014-10-20 13:25:00,46.86,46.87,46.81,46.81,32800.0,29.5239,29.5302,29.4924,29.4924,32800.0
2014-10-20 13:30:00,46.81,46.82,46.76,46.8,24800.0,29.4924,29.4987,29.4609,29.4861,24800.0
2014-10-20 13:35:00,46.8,46.81,46.79,46.79,20300.0,29.4861,29.4924,29.4798,29.4798,20300.0
2014-10-20 13:40:00,46.79,46.84,46.79,46.82,53700.0,29.4798,29.5113,29.4798,29.4987,53700.0
2014-10-20 13:45:00,46.81,46.84,46.74,46.76,34200.0,29.4924,29.5113,29.4483,29.4609,34200.0
2014-10-20 13:50:00,46.76,46.8,46.75,46.79,23500.0,29.4609,29.4861,29.4546,29.4798,23500.0
2014-10-20 13:55:00,46.79,46.82,46.74,46.76,74600.0,29.4798,29.4987,29.4483,29.4609,74600.0
2014-10-20 14:00:00,46.77,46.84,46.76,46.82,47300.0,29.4672,29.5113,29.4609,29.4987,47300.0
2014-10-20 14:05:00,46.81,46.83,46.78,46.8,32300.0,29.4924,29.505,29.4735,29.4861,32300.0
2014-10-20 14:10:00,46.8,46.86,46.79,46.86,51600.0,29.4861,29.5239,29.4798,29.5239,51600.0
2014-10-20 14:15:00,46.86,46.86,46.75,46.77,29200.0,29.5239,29.5239,29.4546,29.4672,29200.0
2014-10-20 14:20:00,46.77,46.8,46.75,46.75,33400.0,29.4672,29.4861,29.4546,29.4546,33400.0
2014-10-20 14:25:00,46.75,46.77,46.73,46.76,17800.0,29.4546,29.4672,29.442,29.4609,17800.0
2014-10-20 14:30:00,46.76,46.77,46.72,46.74,38400.0,29.4609,29.4672,29.4357,29.4483,38400.0
2014-10-20 14:35:00,46.73,46.78,46.73,46.77,42300.0,29.442,29.4735,29.442,29.4672,42300.0
2014-10-20 14:40:00,46.77,46.83,46.77,46.8,31100.0,29.4672,29.505,29.4672,29.4861,31100.0
2014-10-20 14:45:00,46.8,46.81,46.77,46.79,33800.0,29.4861,29.4924,29.4672,29.4798,33800.0
2014-10-20 14:50:00,46.79,46.8,46.77,46.8,38200.0,29.4798,29.4861,29.4672,29.4861,38200.0
2014-10-20 14:55:00,46.79,46.8,46.77,46.79,43400.0,29.4798,29.4861,29.4672,29.4798,43400.0
2014-10-20 15:00:00,46.79,46.83,46.77,46.77,69300.0,29.4798,29.505,29.4672,29.4672,69300.0
2014-10-20 15:05:00,46.77,46.82,46.77,46.79,85000.0,29.4672,29.4987,29.4672,29.4798,85000.0
2014-10-20 15:10:00,46.79,46.81,46.77,46.78,57600.0,29.4798,29.4924,29.4672,29.4735,57600.0
2014-10-20 15:15:00,46.78,46.8,46.76,46.76,68000.0,29.4735,29.4861,29.4609,29.4609,68000.0
2014-10-20 15:20:00,46.75,46.8,46.73,46.79,68000.0,29.4546,29.4861,29.442,29.4798,68000.0
2014-10-20 15:25:00,46.8,46.85,46.79,46.83,61800.0,29.4861,29.5176,29.4798,29.505,61800.0
2014-10-20 15:30:00,46.82,46.86,46.79,46.83,91000.0,29.4987,29.5239,29.4798,29.505,91000.0
2014-10-20 15:35:00,46.84,46.84,46.76,46.81,75000.0,29.5113,29.5113,29.4609,29.4924,75000.0
2014-10-20 15:40:00,46.82,46.86,46.82,46.85,80500.0,29.4987,29.5239,29.4987,29.5176,80500.0
2014-10-20 15:45:00,46.84,46.84,46.78,46.79,134100.0,29.5113,29.5113,29.4735,29.4798,134100.0
2014-10-20 15:50:00,46.8,46.81,46.79,46.8,69400.0,29.4861,29.4924,29.4798,29.4861,69400.0
2014-10-20 15:55:00,46.81,46.83,46.78,46.78,242700.0,29.4924,29.505,29.4735,29.4735,242700.0
2014-10-21 09:30:00,46.87,46.87,46.58,46.82,119400.0,29.5302,29.5302,29.3474,29.4987,119400.0
2014-10-21 09:35:00,46.82,46.83,46.73,46.79,62600.0,29.4987,29.505,29.442,29.4798,62600.0
2014-10-21 09:40:00,46.79,46.79,46.63,46.66,72000.0,29.4798,29.4798,29.379,29.3979,72000.0
2014-10-21 09:45:00,46.66,46.82,46.66,46.75,148300.0,29.3979,29.4987,29.3979,29.4546,148300.0
2014-10-21 09:50:00,46.73,46.79,46.71,46.77,45200.0,29.442,29.4798,29.4294,29.4672,45200.0
2014-10-21 09:55:00,46.77,46.83,46.73,46.75,60400.0,29.4672,29.505,29.442,29.4546,60400.0
2014-10-21 10:00:00,46.77,46.92,46.77,46.88,184400.0,29.4672,29.5617,29.4672,29.5365,184400.0
2014-10-21 10:05:00,46.89,46.93,46.86,46.92,64100.0,29.5428,29.568,29.5239,29.5617,64100.0
2014-10-21 10:10:00,46.93,47.0,46.92,46.99,71500.0,29.568,29.6121,29.5617,29.6058,71500.0
2014-10-21 10:15:00,46.99,46.99,46.91,46.93,65000.0,29.6058,29.6058,29.5554,29.568,65000.0
2014-10-21 10:20:00,46.93,46.96,46.9,46.94,32700.0,29.568,29.5869,29.5491,29.5743,32700.0
2014-10-21 10:25:00,46.94,46.98,46.87,46.88,45200.0,29.5743,29.5995,29.5302,29.5365,45200.0
2014-10-21 10:30:00,46.88,46.93,46.85,46.88,31600.0,29.5365,29.568,29.5176,29.5365,31600.0
2014-10-21 10:35:00,46.88,46.92,46.81,46.91,34000.0,29.5365,29.5617,29.4924,29.5554,34000.0
2014-10-21 10:40:00,46.9,46.93,46.84,46.88,23900.0,29.5491,29.568,29.5113,29.5365,23900.0
2014-10-21 10:45:00,46.88,46.9,46.85,46.9,32000.0,29.5365,29.5491,29.5176,29.5491,32000.0
2014-10-21 10:50:00,46.9,46.9,46.84,46.84,53600.0,29.5491,29.5491,29.5113,29.5113,53600.0
2014-10-21 10:55:00,46.84,46.86,46.77,46.77,106500.0,29.5113,29.5239,29.4672,29.4672,106500.0
2014-10-21 11:00:00,46.78,46.85,46.71,46.74,99500.0,29.4735,29.5176,29.4294,29.4483,99500.0
2014-10-21 11:05:00,46.75,46.89,46.74,46.87,102300.0,29.4546,29.5428,29.4483,29.5302,102300.0
2014-10-21 11:10:00,46.87,46.9,46.86,46.88,51200.0,29.5302,29.5491,29.5239,29.5365,51200.0
2014-10-21 11:15:00,46.89,46.91,46.88,46.9,27100.0,29.5428,29.5554,29.5365,29.5491,27100.0
2014-10-21 11:20:00,46.89,46.98,46.88,46.96,34000.0,29.5428,29.5995,29.5365,29.5869,34000.0
2014-10-21 11:25:00,46.97,47.0,46.96,46.99,24600.0,29.5932,29.6121,29.5869,29.6058,24600.0
2014-10-21 11:30:00,46.99,46.99,46.94,46.94,56200.0,29.6058,29.6058,29.5743,29.5743,56200.0
2014-10-21 11:35:00,46.95,46.97,46.93,46.93,29400.0,29.5806,29.5932,29.568,29.568,29400.0
2014-10-21 11:40:00,46.94,46.98,46.91,46.95,32800.0,29.5743,29.5995,29.5554,29.5806,32800.0
2014-10-21 11:45:00,46.95,46.97,46.91,46.94,21300.0,29.5806,29.5932,29.5554,29.5743,21300.0
2014-10-21 11:50:00,46.94,46.94,46.89,46.89,33800.0,29.5743,29.5743,29.5428,29.5428,33800.0
2014-10-21 11:55:00,46.89,46.92,46.87,46.89,64200.0,29.5428,29.5617,29.5302,29.5428,64200.0
2014-10-21 12:00:00,46.9,46.91,46.87,46.89,39000.0,29.5491,29.5554,29.5302,29.5428,39000.0
2014-10-21 12:05:00,46.9,46.92,46.88,46.88,57500.0,29.5491,29.5617,29.5365,29.5365,57500.0
2014-10-21 12:10:00,46.89,46.9,46.85,46.87,34400.0,29.5428,29.5491,29.5176,29.5302,34400.0
2014-10-21 12:15:00,46.87,46.88,46.83,46.87,26900.0,29.5302,29.5365,29.505,29.5302,26900.0
2014-10-21 12:20:00,46.87,46.88,46.82,46.83,30700.0,29.5302,29.5365,29.4987,29.505,30700.0
2014-10-21 12:25:00,46.83,46.86,46.83,46.84,17200.0,29.505,29.5239,29.505,29.5113,17200.0
2014-10-21 12:30:00,46.84,46.84,46.78,46.78,47800.0,29.5113,29.5113,29.4735,29.4735,47800.0
2014-10-21 12:35:00,46.77,46.82,46.77,46.79,41300.0,29.4672,29.4987,29.4672,29.4798,41300.0
2014-10-21 12:40:00,46.79,46.83,46.77,46.77,30100.0,29.4798,29.505,29.4672,29.4672,30100.0
2014-10-21 12:45:00,46.77,46.82,46.77,46.82,16900.0,29.4672,29.4987,29.4672,29.4987,16900.0
2014-10-21 12:50:00,46.82,46.82,46.72,46.73,62500.0,29.4987,29.4987,29.4357,29.442,62500.0
2014-10-21 12:55:00,46.72,46.76,46.71,46.75,54100.0,29.4357,29.4609,29.4294,29.4546,54100.0
2014-10-21 13:00:00,46.74,46.8,46.73,46.79,39800.0,29.4483,29.4861,29.442,29.4798,39800.0
2014-10-21 13:05:00,46.79,46.83,46.77,46.79,26500.0,29.4798,29.505,29.4672,29.4798,26500.0
2014-10-21 13:10:00,46.8,46.81,46.78,46.79,23700.0,29.4861,29.4924,29.4735,29.4798,23700.0
2014-10-21 13:15:00,46.79,46.81,46.78,46.79,19100.0,29.4798,29.4924,29.4735,29.4798,19100.0
2014-10-21 13:20:00,46.8,46.8,46.73,46.78,47900.0,29.4861,29.4861,29.442,29.4735,47900.0
2014-10-21 13:25:00,46.78,46.81,46.78,46.79,31000.0,29.4735,29.4924,29.4735,29.4798,31000.0
2014-10-21 13:30:00,46.8,46.84,46.79,46.82,71400.0,29.4861,29.5113,29.4798,29.4987,71400.0
2014-10-21 13:35:00,46.82,46.83,46.75,46.76,41500.0,29.4987,29.505,29.4546,29.4609,41500.0
2014-10-21 13:40:00,46.75,46.81,46.74,46.78,123700.0,29.4546,29.4924,29.4483,29.4735,123700.0
2014-10-21 13:45:00,46.78,46.8,46.77,46.78,29200.0,29.4735,29.4861,29.4672,29.4735,29200.0
2014-10-21 13:50:00,46.78,46.84,46.78,46.81,33900.0,29.4735,29.5113,29.4735,29.4924,33900.0
2014-10-21 13:55:00,46.81,46.88,46.81,46.88,77700.0,29.4924,29.5365,29.4924,29.5365,77700.0
2014-10-21 14:00:00,46.86,46.9,46.84,46.9,32800.0,29.5239,29.5491,29.5113,29.5491,32800.0
2014-10-21 14:05:00,46.9,46.94,46.89,46.89,62300.0,29.5491,29.5743,29.5428,29.5428,62300.0
2014-10-21 14:10:00,46.88,46.9,46.87,46.88,58400.0,29.5365,29.5491,29.5302,29.5365,58400.0
2014-10-21 14:15:00,46.88,46.89,46.75,46.75,66900.0,29.5365,29.5428,29.4546,29.4546,66900.0
2014-10-21 14:20:00,46.75,46.8,46.75,46.8,74000.0,29.4546,29.4861,29.4546,29.4861,74000.0
2014-10-21 14:25:00,46.8,46.83,46.78,46.79,42900.0,29.4861,29.505,29.4735,29.4798,42900.0
2014-10-21 14:30:00,46.79,46.79,46.73,46.75,87900.0,29.4798,29.4798,29.442,29.4546,87900.0
2014-10-21 14:35:00,46.76,46.81,46.74,46.79,55600.0,29.4609,29.4924,29.4483,29.4798,55600.0
2014-10-21 14:40:00,46.79,46.85,46.78,46.84,29800.0,29.4798,29.5176,29.4735,29.5113,29800.0
2014-10-21 14:45:00,46.85,46.87,46.83,46.85,128900.0,29.5176,29.5302,29.505,29.5176,128900.0
2014-10-21 14:50:00,46.86,46.87,46.85,46.86,44300.0,29.5239,29.5302,29.5176,29.5239,44300.0
2014-10-21 14:55:00,46.86,46.9,46.86,46.87,59800.0,29.5239,29.5491,29.5239,29.5302,59800.0
2014-10-21 15:00:00,46.86,46.91,46.85,46.9,45200.0,29.5239,29.5554,29.5176,29.5491,45200.0
2014-10-21 15:05:00,46.9,46.91,46.86,46.87,43000.0,29.5491,29.5554,29.5239,29.5302,43000.0
2014-10-21 15:10:00,46.87,46.94,46.86,46.93,59000.0,29.5302,29.5743,29.5239,29.568,59000.0
2014-10-21 15:15:00,46.93,46.93,46.89,46.92,45400.0,29.568,29.568,29.5428,29.5617,45400.0
2014-10-21 15:20:00,46.91,46.94,46.89,46.9,77500.0,29.5554,29.5743,29.5428,29.5491,77500.0
2014-10-21 15:25:00,46.9,46.94,46.9,46.94,75200.0,29.5491,29.5743,29.5491,29.5743,75200.0
2014-10-21 15:30:00,46.94,46.94,46.9,46.91,76200.0,29.5743,29.5743,29.5491,29.5554,76200.0
2014-10-21 15:35:00,46.91,46.94,46.89,46.9,80500.0,29.5554,29.5743,29.5428,29.5491,80500.0
2014-10-21 15:40:00,46.9,46.92,46.89,46.91,89500.0,29.5491,29.5617,29.5428,29.5554,89500.0
2014-10-21 15:45:00,46.9,46.94,46.89,46.94,80100.0,29.5491,29.5743,29.5428,29.5743,80100.0
2014-10-21 15:50:00,46.93,46.94,46.9,46.94,111200.0,29.568,29.5743,29.5491,29.5743,111200.0
2014-10-21 15:55:00,46.94,46.94,46.91,46.92,201600.0,29.5743,29.5743,29.5554,29.5617,201600.0
2014-10-22 09:30:00,46.88,47.1,46.85,47.05,227800.0,29.5365,29.6751,29.5176,29.6436,227800.0
2014-10-22 09:35:00,47.05,47.35,47.05,47.22,152600.0,29.6436,29.8326,29.6436,29.7507,152600.0
2014-10-22 09:40:00,47.22,47.32,47.06,47.07,78100.0,29.7507,29.8137,29.6499,29.6562,78100.0
2014-10-22 09:45:00,47.06,47.19,46.93,47.16,77300.0,29.6499,29.7318,29.568,29.7129,77300.0
2014-10-22 09:50:00,47.17,47.24,47.15,47.19,28200.0,29.7192,29.7633,29.7066,29.7318,28200.0
2014-10-22 09:55:00,47.18,47.2,47.12,47.18,97200.0,29.7255,29.7381,29.6877,29.7255,97200.0
2014-10-22 10:00:00,47.18,47.28,47.17,47.28,39300.0,29.7255,29.7885,29.7192,29.7885,39300.0
2014-10-22 10:05:00,47.27,47.29,47.22,47.29,41000.0,29.7822,29.7948,29.7507,29.7948,41000.0
2014-10-22 10:10:00,47.28,47.3,47.19,47.19,47700.0,29.7885,29.8011,29.7318,29.7318,47700.0
2014-10-22 10:15:00,47.2,47.22,47.16,47.19,34600.0,29.7381,29.7507,29.7129,29.7318,34600.0
2014-10-22 10:20:00,47.19,47.24,47.19,47.21,35100.0,29.7318,29.7633,29.7318,29.7444,35100.0
2014-10-22 10:25:00,47.22,47.33,47.21,47.3,34500.0,29.7507,29.82,29.7444,29.8011,34500.0
2014-10-22 10:30:00,47.29,47.31,47.22,47.3,40100.0,29.7948,29.8074,29.7507,29.8011,40100.0
2014-10-22 10:35:00,47.3,47.3,47.23,47.25,25600.0,29.8011,29.8011,29.757,29.7696,25600.0
2014-10-22 10:40:00,47.26,47.26,47.16,47.18,24400.0,29.7759,29.7759,29.7129,29.7255,24400.0
2014-10-22 10:45:00,47.18,47.24,47.16,47.22,23000.0,29.7255,29.7633,29.7129,29.7507,23000.0
2014-10-22 10:50:00,47.23,47.25,47.2,47.25,18300.0,29.757,29.7696,29.7381,29.7696,18300.0
2014-10-22 10:55:00,47.25,47.26,47.2,47.23,84100.0,29.7696,29.7759,29.7381,29.757,84100.0
2014-10-22 11:00:00,47.23,47.24,47.2,47.22,62800.0,29.757,29.7633,29.7381,29.7507,62800.0
2014-10-22 11:05:00,47.22,47.24,47.12,47.14,160200.0,29.7507,29.7633,29.6877,29.7003,160200.0
2014-10-22 11:10:00,47.14,47.2,47.12,47.18,69100.0,29.7003,29.7381,29.6877,29.7255,69100.0
2014-10-22 11:15:00,47.17,47.2,47.14,47.2,54300.0,29.7192,29.7381,29.7003,29.7381,54300.0
2014-10-22 11:20:00,47.2,47.26,47.19,47.25,36500.0,29.7381,29.7759,29.7318,29.7696,36500.0
2014-10-22 11:25:00,47.24,47.3,47.23,47.24,64100.0,29.7633,29.8011,29.757,29.7633,64100.0
2014-10-22 11:30:00,47.25,47.32,47.19,47.28,45000.0,29.7696,29.8137,29.7318,29.7885,45000.0
2014-10-22 11:35:00,47.28,47.31,47.27,47.28,49100.0,29.7885,29.8074,29.7822,29.7885,49100.0
2014-10-22 11:40:00,47.27,47.28,47.1,47.11,144500.0,29.7822,29.7885,29.6751,29.6814,144500.0
2014-10-22 11:45:00,47.11,47.16,47.1,47.12,79200.0,29.6814,29.7129,29.6751,29.6877,79200.0
2014-10-22 11:50:00,47.12,47.2,47.11,47.2,64900.0,29.6877,29.7381,29.6814,29.7381,64900.0
2014-10-22 11:55:00,47.2,47.3,47.19,47.3,127000.0,29.7381,29.8011,29.7318,29.8011,127000.0
2014-10-22 12:00:00,47.3,47.39,47.24,47.39,182600.0,29.8011,29.8578,29.7633,29.8578,182600.0
2014-10-22 12:05:00,47.39,47.39,47.27,47.27,60300.0,29.8578,29.8578,29.7822,29.7822,60300.0
2014-10-22 12:10:00,47.28,47.3,47.22,47.24,54200.0,29.7885,29.8011,29.7507,29.7633,54200.0
2014-10-22 12:15:00,47.24,47.24,47.13,47.13,31700.0,29.7633,29.7633,29.694,29.694,31700.0
2014-10-22 12:20:00,47.14,47.17,47.14,47.14,31700.0,29.7003,29.7192,29.7003,29.7003,31700.0
2014-10-22 12:25:00,47.15,47.18,47.11,47.14,29800.0,29.7066,29.7255,29.6814,29.7003,29800.0
2014-10-22 12:30:00,47.14,47.2,47.14,47.18,80900.0,29.7003,29.7381,29.7003,29.7255,80900.0
2014-10-22 12:35:00,47.19,47.22,47.14,47.2,54800.0,29.7318,29.7507,29.7003,29.7381,54800.0
2014-10-22 12:40:00,47.2,47.21,47.16,47.19,33200.0,29.7381,29.7444,29.7129,29.7318,33200.0
2014-10-22 12:45:00,47.19,47.22,47.11,47.13,41700.0,29.7318,29.7507,29.6814,29.694,41700.0
2014-10-22 12:50:00,47.14,47.19,47.12,47.19,29000.0,29.7003,29.7318,29.6877,29.7318,29000.0
2014-10-22 12:55:00,47.2,47.22,47.18,47.22,25400.0,29.7381,29.7507,29.7255,29.7507,25400.0
2014-10-22 13:00:00,47.22,47.26,47.21,47.26,41300.0,29.7507,29.7759,29.7444,29.7759,41300.0
2014-10-22 13:05:00,47.26,47.26,47.21,47.22,21500.0,29.7759,29.7759,29.7444,29.7507,21500.0
2014-10-22 13:10:00,47.22,47.24,47.19,47.2,13400.0,29.7507,29.7633,29.7318,29.7381,13400.0
2014-10-22 13:15:00,47.2,47.22,47.18,47.19,24000.0,29.7381,29.7507,29.7255,29.7318,24000.0
2014-10-22 13:20:00,47.19,47.21,47.14,47.16,23600.0,29.7318,29.7444,29.7003,29.7129,23600.0
2014-10-22 13:25:00,47.15,47.16,47.08,47.14,38600.0,29.7066,29.7129,29.6625,29.7003,38600.0
2014-10-22 13:30:00,47.14,47.14,47.04,47.07,21100.0,29.7003,29.7003,29.6373,29.6562,21100.0
2014-10-22 13:35:00,47.07,47.1,47.05,47.09,36800.0,29.6562,29.6751,29.6436,29.6688,36800.0
2014-10-22 13:40:00,47.09,47.13,47.07,47.11,27900.0,29.6688,29.694,29.6562,29.6814,27900.0
2014-10-22 13:45:00,47.11,47.12,47.04,47.05,27200.0,29.6814,29.6877,29.6373,29.6436,27200.0
2014-10-22 13:50:00,47.05,47.09,47.04,47.09,34600.0,29.6436,29.6688,29.6373,29.6688,34600.0
2014-10-22 13:55:00,47.09,47.09,47.0,47.01,26700.0,29.6688,29.6688,29.6121,29.6184,26700.0
2014-10-22 14:00:00,47.01,47.07,47.0,47.04,36600.0,29.6184,29.6562,29.6121,29.6373,36600.0
2014-10-22 14:05:00,47.03,47.11,47.03,47.09,40200.0,29.631,29.6814,29.631,29.6688,40200.0
2014-10-22 14:10:00,47.09,47.13,47.09,47.13,36700.0,29.6688,29.694,29.6688,29.694,36700.0
2014-10-22 14:15:00,47.13,47.13,47.05,47.05,28500.0,29.694,29.694,29.6436,29.6436,28500.0
2014-10-22 14:20:00,47.06,47.11,47.03,47.1,37100.0,29.6499,29.6814,29.631,29.6751,37100.0
2014-10-22 14:25:00,47.09,47.13,47.05,47.05,23800.0,29.6688,29.694,29.6436,29.6436,23800.0
2014-10-22 14:30:00,47.06,47.08,47.03,47.07,31900.0,29.6499,29.6625,29.631,29.6562,31900.0
2014-10-22 14:35:00,47.08,47.14,47.08,47.09,32700.0,29.6625,29.7003,29.6625,29.6688,32700.0
2014-10-22 14:40:00,47.09,47.18,47.06,47.14,46100.0,29.6688,29.7255,29.6499,29.7003,46100.0
2014-10-22 14:45:00,47.14,47.22,47.14,47.17,59000.0,29.7003,29.7507,29.7003,29.7192,59000.0
2014-10-22 14:50:00,47.17,47.21,47.13,47.16,43500.0,29.7192,29.7444,29.694,29.7129,43500.0
2014-10-22 14:55:00,47.16,47.3,47.16,47.28,55300.0,29.7129,29.8011,29.7129,29.7885,55300.0
2014-10-22 15:00:00,47.29,47.3,47.21,47.26,88400.0,29.7948,29.8011,29.7444,29.7759,88400.0
2014-10-22 15:05:00,47.26,47.29,47.21,47.27,53800.0,29.7759,29.7948,29.7444,29.7822,53800.0
2014-10-22 15:10:00,47.27,47.3,47.21,47.29,65100.0,29.7822,29.8011,29.7444,29.7948,65100.0
2014-10-22 15:15:00,47.28,47.34,47.27,47.28,59900.0,29.7885,29.8263,29.7822,29.7885,59900.0
2014-10-22 15:20:00,47.28,47.33,47.26,47.31,52600.0,29.7885,29.82,29.7759,29.8074,52600.0
2014-10-22 15:25:00,47.32,47.36,47.3,47.35,48200.0,29.8137,29.8389,29.8011,29.8326,48200.0
2014-10-22 15:30:00,47.35,47.36,47.3,47.32,91100.0,29.8326,29.8389,29.8011,29.8137,91100.0
2014-10-22 15:35:00,47.31,47.33,47.29,47.3,77400.0,29.8074,29.82,29.7948,29.8011,77400.0
2014-10-22 15:40:00,47.31,47.33,47.29,47.3,67700.0,29.8074,29.82,29.7948,29.8011,67700.0
2014-10-22 15:45:00,47.29,47.3,47.23,47.23,116900.0,29.7948,29.8011,29.757,29.757,116900.0
2014-10-22 15:50:00,47.22,47.29,47.22,47.28,113300.0,29.7507,29.7948,29.7507,29.7885,113300.0
2014-10-22 15:55:00,47.27,47.28,47.19,47.2,279000.0,29.7822,29.7885,29.7318,29.7381,279000.0
2014-10-23 09:30:00,47.15,47.28,47.14,47.19,134500.0,29.7066,29.7885,29.7003,29.7318,134500.0
2014-10-23 09:35:00,47.18,47.33,47.18,47.22,81100.0,29.7255,29.82,29.7255,29.7507,81100.0
2014-10-23 09:40:00,47.22,47.24,47.15,47.22,52100.0,29.7507,29.7633,29.7066,29.7507,52100.0
2014-10-23 09:45:00,47.21,47.29,47.18,47.24,47200.0,29.7444,29.7948,29.7255,29.7633,47200.0
2014-10-23 09:50:00,47.24,47.24,47.14,47.15,68900.0,29.7633,29.7633,29.7003,29.7066,68900.0
2014-10-23 09:55:00,47.16,47.16,47.02,47.08,48800.0,29.7129,29.7129,29.6247,29.6625,48800.0
2014-10-23 10:00:00,47.08,47.08,46.96,47.04,50600.0,29.6625,29.6625,29.5869,29.6373,50600.0
2014-10-23 10:05:00,47.04,47.07,47.0,47.02,50600.0,29.6373,29.6562,29.6121,29.6247,50600.0
2014-10-23 10:10:00,47.03,47.04,46.98,47.01,44600.0,29.631,29.6373,29.5995,29.6184,44600.0
2014-10-23 10:15:00,47.02,47.09,46.97,47.09,55800.0,29.6247,29.6688,29.5932,29.6688,55800.0
2014-10-23 10:20:00,47.09,47.1,47.05,47.08,38800.0,29.6688,29.6751,29.6436,29.6625,38800.0
2014-10-23 10:25:00,47.07,47.1,47.01,47.03,56600.0,29.6562,29.6751,29.6184,29.631,56600.0
2014-10-23 10:30:00,47.02,47.03,46.98,47.0,51800.0,29.6247,29.631,29.5995,29.6121,51800.0
2014-10-23 10:35:00,47.0,47.01,46.95,46.95,31700.0,29.6121,29.6184,29.5806,29.5806,31700.0
2014-10-23 10:40:00,46.96,46.98,46.92,46.96,51700.0,29.5869,29.5995,29.5617,29.5869,51700.0
2014-10-23 10:45:00,46.96,47.03,46.96,47.02,44800.0,29.5869,29.631,29.5869,29.6247,44800.0
2014-10-23 10:50:00,47.02,47.1,47.02,47.09,42600.0,29.6247,29.6751,29.6247,29.6688,42600.0
2014-10-23 10:55:00,47.09,47.18,47.08,47.16,71100.0,29.6688,29.7255,29.6625,29.7129,71100.0
2014-10-23 11:00:00,47.16,47.22,47.14,47.21,86500.0,29.7129,29.7507,29.7003,29.7444,86500.0
2014-10-23 11:05:00,47.21,47.27,47.17,47.19,49400.0,29.7444,29.7822,29.7192,29.7318,49400.0
2014-10-23 11:10:00,47.19,47.29,47.19,47.27,39600.0,29.7318,29.7948,29.7318,29.7822,39600.0
2014-10-23 11:15:00,47.28,47.32,47.26,47.32,42800.0,29.7885,29.8137,29.7759,29.8137,42800.0
2014-10-23 11:20:00,47.32,47.32,47.21,47.22,31800.0,29.8137,29.8137,29.7444,29.7507,31800.0
2014-10-23 11:25:00,47.21,47.24,47.18,47.19,69600.0,29.7444,29.7633,29.7255,29.7318,69600.0
2014-10-23 11:30:00,47.18,47.3,47.17,47.29,37000.0,29.7255,29.8011,29.7192,29.7948,37000.0
2014-10-23 11:35:00,47.3,47.34,47.28,47.31,34100.0,29.8011,29.8263,29.7885,29.8074,34100.0
2014-10-23 11:40:00,47.31,47.36,47.3,47.34,28600.0,29.8074,29.8389,29.8011,29.8263,28600.0
2014-10-23 11:45:00,47.34,47.42,47.33,47.42,57800.0,29.8263,29.8767,29.82,29.8767,57800.0
2014-10-23 11:50:00,47.43,47.44,47.37,47.4,48000.0,29.883,29.8893,29.8452,29.8641,48000.0
2014-10-23 11:55:00,47.4,47.43,47.37,47.38,29900.0,29.8641,29.883,29.8452,29.8515,29900.0
2014-10-23 12:00:00,47.38,47.4,47.33,47.34,50500.0,29.8515,29.8641,29.82,29.8263,50500.0
2014-10-23 12:05:00,47.34,47.35,47.32,47.34,22100.0,29.8263,29.8326,29.8137,29.8263,22100.0
2014-10-23 12:10:00,47.34,47.37,47.33,47.36,60700.0,29.8263,29.8452,29.82,29.8389,60700.0
2014-10-23 12:15:00,47.35,47.38,47.32,47.32,14500.0,29.8326,29.8515,29.8137,29.8137,14500.0
2014-10-23 12:20:00,47.33,47.36,47.31,47.33,9800.0,29.82,29.8389,29.8074,29.82,9800.0
2014-10-23 12:25:00,47.33,47.39,47.32,47.36,22900.0,29.82,29.8578,29.8137,29.8389,22900.0
2014-10-23 12:30:00,47.36,47.37,47.33,47.35,13700.0,29.8389,29.8452,29.82,29.8326,13700.0
2014-10-23 12:35:00,47.35,47.35,47.29,47.31,11000.0,29.8326,29.8326,29.7948,29.8074,11000.0
2014-10-23 12:40:00,47.31,47.33,47.3,47.33,12200.0,29.8074,29.82,29.8011,29.82,12200.0
2014-10-23 12:45:00,47.33,47.34,47.3,47.33,29000.0,29.82,29.8263,29.8011,29.82,29000.0
2014-10-23 12:50:00,47.33,47.36,47.31,47.32,22800.0,29.82,29.8389,29.8074,29.8137,22800.0
2014-10-23 12:55:00,47.32,47.33,47.28,47.29,24900.0,29.8137,29.82,29.7885,29.7948,24900.0
2014-10-23 13:00:00,47.29,47.3,47.27,47.28,12300.0,29.7948,29.8011,29.7822,29.7885,12300.0
2014-10-23 13:05:00,47.29,47.31,47.28,47.29,11200.0,29.7948,29.8074,29.7885,29.7948,11200.0
2014-10-23 13:10:00,47.3,47.32,47.29,47.3,18300.0,29.8011,29.8137,29.7948,29.8011,18300.0
2014-10-23 13:15:00,47.31,47.37,47.31,47.34,8800.0,29.8074,29.8452,29.8074,29.8263,8800.0
2014-10-23 13:20:00,47.34,47.34,47.31,47.32,17200.0,29.8263,29.8263,29.8074,29.8137,17200.0
2014-10-23 13:25:00,47.32,47.34,47.28,47.34,69800.0,29.8137,29.8263,29.7885,29.8263,69800.0
2014-10-23 13:30:00,47.34,47.35,47.29,47.35,73700.0,29.8263,29.8326,29.7948,29.8326,73700.0
2014-10-23 13:35:00,47.34,47.36,47.31,47.34,39700.0,29.8263,29.8389,29.8074,29.8263,39700.0
2014-10-23 13:40:00,47.34,47.35,47.3,47.33,29600.0,29.8263,29.8326,29.8011,29.82,29600.0
2014-10-23 13:45:00,47.33,47.34,47.3,47.3,19600.0,29.82,29.8263,29.8011,29.8011,19600.0
2014-10-23 13:50:00,47.3,47.3,47.28,47.3,38600.0,29.8011,29.8011,29.7885,29.8011,38600.0
2014-10-23 13:55:00,47.3,47.3,47.28,47.3,23700.0,29.8011,29.8011,29.7885,29.8011,23700.0
2014-10-23 14:00:00,47.29,47.34,47.29,47.34,64100.0,29.7948,29.8263,29.7948,29.8263,64100.0
2014-10-23 14:05:00,47.34,47.35,47.31,47.32,35200.0,29.8263,29.8326,29.8074,29.8137,35200.0
2014-10-23 14:10:00,47.31,47.32,47.28,47.3,36200.0,29.8074,29.8137,29.7885,29.8011,36200.0
2014-10-23 14:15:00,47.29,47.33,47.29,47.31,45900.0,29.7948,29.82,29.7948,29.8074,45900.0
2014-10-23 14:20:00,47.32,47.32,47.28,47.3,49900.0,29.8137,29.8137,29.7885,29.8011,49900.0
2014-10-23 14:25:00,47.3,47.39,47.29,47.39,129400.0,29.8011,29.8578,29.7948,29.8578,129400.0
2014-10-23 14:30:00,47.38,47.4,47.37,47.38,42300.0,29.8515,29.8641,29.8452,29.8515,42300.0
2014-10-23 14:35:00,47.38,47.4,47.33,47.4,69800.0,29.8515,29.8641,29.82,29.8641,69800.0
2014-10-23 14:40:00,47.39,47.42,47.38,47.39,51800.0,29.8578,29.8767,29.8515,29.8578,51800.0
2014-10-23 14:45:00,47.39,47.41,47.37,47.39,47500.0,29.8578,29.8704,29.8452,29.8578,47500.0
2014-10-23 14:50:00,47.39,47.43,47.37,47.38,58700.0,29.8578,29.883,29.8452,29.8515,58700.0
2014-10-23 14:55:00,47.38,47.38,47.23,47.3,122700.0,29.8515,29.8515,29.757,29.8011,122700.0
2014-10-23 15:00:00,47.29,47.29,47.2,47.21,80100.0,29.7948,29.7948,29.7381,29.7444,80100.0
2014-10-23 15:05:00,47.2,47.27,47.2,47.22,47400.0,29.7381,29.7822,29.7381,29.7507,47400.0
2014-10-23 15:10:00,47.22,47.29,47.21,47.22,50900.0,29.7507,29.7948,29.7444,29.7507,50900.0
2014-10-23 15:15:00,47.22,47.24,47.18,47.21,58000.0,29.7507,29.7633,29.7255,29.7444,58000.0
2014-10-23 15:20:00,47.21,47.22,47.16,47.2,100600.0,29.7444,29.7507,29.7129,29.7381,100600.0
2014-10-23 15:25:00,47.19,47.22,47.12,47.15,66000.0,29.7318,29.7507,29.6877,29.7066,66000.0
2014-10-23 15:30:00,47.15,47.23,47.13,47.22,84600.0,29.7066,29.757,29.694,29.7507,84600.0
2014-10-23 15:35:00,47.22,47.23,47.16,47.22,52300.0,29.7507,29.757,29.7129,29.7507,52300.0
2014-10-23 15:40:00,47.21,47.24,47.17,47.24,92800.0,29.7444,29.7633,29.7192,29.7633,92800.0
2014-10-23 15:45:00,47.24,47.26,47.21,47.21,98100.0,29.7633,29.7759,29.7444,29.7444,98100.0
2014-10-23 15:50:00,47.21,47.23,47.16,47.17,116000.0,29.7444,29.757,29.7129,29.7192,116000.0
2014-10-23 15:55:00,47.17,47.22,47.13,47.2,247100.0,29.7192,29.7507,29.694,29.7381,247100.0
2014-10-24 09:30:00,47.21,47.32,47.15,47.29,100300.0,29.7444,29.8137,29.7066,29.7948,100300.0
2014-10-24 09:35:00,47.26,47.43,47.14,47.34,48800.0,29.7759,29.883,29.7003,29.8263,48800.0
2014-10-24 09:40:00,47.33,47.34,47.25,47.32,29600.0,29.82,29.8263,29.7696,29.8137,29600.0
2014-10-24 09:45:00,47.3,47.33,47.26,47.3,23000.0,29.8011,29.82,29.7759,29.8011,23000.0
2014-10-24 09:50:00,47.29,47.33,47.26,47.26,42100.0,29.7948,29.82,29.7759,29.7759,42100.0
2014-10-24 09:55:00,47.25,47.3,47.25,47.29,21500.0,29.7696,29.8011,29.7696,29.7948,21500.0
2014-10-24 10:00:00,47.3,47.36,47.23,47.28,35600.0,29.8011,29.8389,29.757,29.7885,35600.0
2014-10-24 10:05:00,47.28,47.33,47.19,47.32,107600.0,29.7885,29.82,29.7318,29.8137,107600.0
2014-10-24 10:10:00,47.32,47.34,47.24,47.28,32800.0,29.8137,29.8263,29.7633,29.7885,32800.0
2014-10-24 10:15:00,47.28,47.28,47.22,47.22,52300.0,29.7885,29.7885,29.7507,29.7507,52300.0
2014-10-24 10:20:00,47.22,47.27,47.2,47.2,49600.0,29.7507,29.7822,29.7381,29.7381,49600.0
2014-10-24 10:25:00,47.21,47.23,47.18,47.19,46400.0,29.7444,29.757,29.7255,29.7318,46400.0
2014-10-24 10:30:00,47.19,47.23,47.18,47.22,40500.0,29.7318,29.757,29.7255,29.7507,40500.0
2014-10-24 10:35:00,47.21,47.25,47.17,47.19,30700.0,29.7444,29.7696,29.7192,29.7318,30700.0
2014-10-24 10:40:00,47.19,47.21,47.18,47.19,35600.0,29.7318,29.7444,29.7255,29.7318,35600.0
2014-10-24 10:45:00,47.2,47.24,47.2,47.24,30100.0,29.7381,29.7633,29.7381,29.7633,30100.0
2014-10-24 10:50:00,47.23,47.3,47.23,47.23,26000.0,29.757,29.8011,29.757,29.757,26000.0
2014-10-24 10:55:00,47.24,47.28,47.23,47.26,27500.0,29.7633,29.7885,29.757,29.7759,27500.0
2014-10-24 11:00:00,47.25,47.26,47.19,47.25,24900.0,29.7696,29.7759,29.7318,29.7696,24900.0
2014-10-24 11:05:00,47.24,47.26,47.21,47.21,15800.0,29.7633,29.7759,29.7444,29.7444,15800.0
2014-10-24 11:10:00,47.21,47.3,47.21,47.28,32100.0,29.7444,29.8011,29.7444,29.7885,32100.0
2014-10-24 11:15:00,47.28,47.38,47.28,47.36,29900.0,29.7885,29.8515,29.7885,29.8389,29900.0
2014-10-24 11:20:00,47.35,47.37,47.3,47.32,24400.0,29.8326,29.8452,29.8011,29.8137,24400.0
2014-10-24 11:25:00,47.32,47.34,47.29,47.32,31700.0,29.8137,29.8263,29.7948,29.8137,31700.0
2014-10-24 11:30:00,47.33,47.34,47.31,47.33,31800.0,29.82,29.8263,29.8074,29.82,31800.0
2014-10-24 11:35:00,47.34,47.49,47.33,47.48,80700.0,29.8263,29.9208,29.82,29.9145,80700.0
2014-10-24 11:40:00,47.49,47.5,47.46,47.46,44900.0,29.9208,29.9271,29.9019,29.9019,44900.0
2014-10-24 11:45:00,47.45,47.45,47.4,47.4,31000.0,29.8956,29.8956,29.8641,29.8641,31000.0
2014-10-24 11:50:00,47.39,47.44,47.39,47.43,28400.0,29.8578,29.8893,29.8578,29.883,28400.0
2014-10-24 11:55:00,47.42,47.46,47.41,47.45,19300.0,29.8767,29.9019,29.8704,29.8956,19300.0
2014-10-24 12:00:00,47.44,47.48,47.41,47.47,29600.0,29.8893,29.9145,29.8704,29.9082,29600.0
2014-10-24 12:05:00,47.46,47.49,47.46,47.47,23900.0,29.9019,29.9208,29.9019,29.9082,23900.0
2014-10-24 12:10:00,47.47,47.49,47.45,47.48,18800.0,29.9082,29.9208,29.8956,29.9145,18800.0
2014-10-24 12:15:00,47.48,47.5,47.48,47.48,28700.0,29.9145,29.9271,29.9145,29.9145,28700.0
2014-10-24 12:20:00,47.49,47.49,47.48,47.49,20100.0,29.9208,29.9208,29.9145,29.9208,20100.0
2014-10-24 12:25:00,47.49,47.5,47.46,47.48,15800.0,29.9208,29.9271,29.9019,29.9145,15800.0
2014-10-24 12:30:00,47.48,47.48,47.43,47.45,22600.0,29.9145,29.9145,29.883,29.8956,22600.0
2014-10-24 12:35:00,47.44,47.45,47.36,47.36,18200.0,29.8893,29.8956,29.8389,29.8389,18200.0
2014-10-24 12:40:00,47.36,47.4,47.33,47.4,26700.0,29.8389,29.8641,29.82,29.8641,26700.0
2014-10-24 12:45:00,47.39,47.42,47.39,47.42,16000.0,29.8578,29.8767,29.8578,29.8767,16000.0
2014-10-24 12:50:00,47.42,47.42,47.36,47.37,15500.0,29.8767,29.8767,29.8389,29.8452,15500.0
2014-10-24 12:55:00,47.36,47.37,47.34,47.35,15600.0,29.8389,29.8452,29.8263,29.8326,15600.0
2014-10-24 13:00:00,47.36,47.38,47.31,47.31,27600.0,29.8389,29.8515,29.8074,29.8074,27600.0
2014-10-24 13:05:00,47.31,47.37,47.31,47.35,38100.0,29.8074,29.8452,29.8074,29.8326,38100.0
2014-10-24 13:10:00,47.34,47.34,47.27,47.28,17200.0,29.8263,29.8263,29.7822,29.7885,17200.0
2014-10-24 13:15:00,47.28,47.29,47.25,47.27,26900.0,29.7885,29.7948,29.7696,29.7822,26900.0
2014-10-24 13:20:00,47.26,47.3,47.24,47.29,19600.0,29.7759,29.8011,29.7633,29.7948,19600.0
2014-10-24 13:25:00,47.28,47.34,47.28,47.33,14300.0,29.7885,29.8263,29.7885,29.82,14300.0
2014-10-24 13:30:00,47.34,47.34,47.28,47.32,26200.0,29.8263,29.8263,29.7885,29.8137,26200.0
2014-10-24 13:35:00,47.33,47.36,47.3,47.35,25200.0,29.82,29.8389,29.8011,29.8326,25200.0
2014-10-24 13:40:00,47.34,47.38,47.34,47.35,21700.0,29.8263,29.8515,29.8263,29.8326,21700.0
2014-10-24 13:45:00,47.35,47.37,47.33,47.35,18200.0,29.8326,29.8452,29.82,29.8326,18200.0
2014-10-24 13:50:00,47.35,47.39,47.35,47.36,11500.0,29.8326,29.8578,29.8326,29.8389,11500.0
2014-10-24 13:55:00,47.37,47.4,47.33,47.39,16100.0,29.8452,29.8641,29.82,29.8578,16100.0
2014-10-24 14:00:00,47.39,47.41,47.36,47.38,18300.0,29.8578,29.8704,29.8389,29.8515,18300.0
2014-10-24 14:05:00,47.38,47.45,47.37,47.43,48500.0,29.8515,29.8956,29.8452,29.883,48500.0
2014-10-24 14:10:00,47.43,47.44,47.39,47.39,17900.0,29.883,29.8893,29.8578,29.8578,17900.0
2014-10-24 14:15:00,47.39,47.4,47.36,47.37,31600.0,29.8578,29.8641,29.8389,29.8452,31600.0
2014-10-24 14:20:00,47.37,47.39,47.35,47.35,32400.0,29.8452,29.8578,29.8326,29.8326,32400.0
2014-10-24 14:25:00,47.36,47.37,47.34,47.37,41900.0,29.8389,29.8452,29.8263,29.8452,41900.0
2014-10-24 14:30:00,47.37,47.41,47.37,47.38,36700.0,29.8452,29.8704,29.8452,29.8515,36700.0
2014-10-24 14:35:00,47.38,47.44,47.38,47.43,22800.0,29.8515,29.8893,29.8515,29.883,22800.0
2014-10-24 14:40:00,47.43,47.46,47.43,47.46,28900.0,29.883,29.9019,29.883,29.9019,28900.0
2014-10-24 14:45:00,47.45,47.49,47.42,47.49,48000.0,29.8956,29.9208,29.8767,29.9208,48000.0
2014-10-24 14:50:00,47.49,47.49,47.45,47.46,31400.0,29.9208,29.9208,29.8956,29.9019,31400.0
2014-10-24 14:55:00,47.46,47.47,47.44,47.46,17100.0,29.9019,29.9082,29.8893,29.9019,17100.0
2014-10-24 15:00:00,47.45,47.47,47.41,47.42,43800.0,29.8956,29.9082,29.8704,29.8767,43800.0
2014-10-24 15:05:00,47.41,47.43,47.4,47.41,33000.0,29.8704,29.883,29.8641,29.8704,33000.0
2014-10-24 15:10:00,47.4,47.41,47.35,47.35,30900.0,29.8641,29.8704,29.8326,29.8326,30900.0
2014-10-24 15:15:00,47.35,47.38,47.32,47.35,26900.0,29.8326,29.8515,29.8137,29.8326,26900.0
2014-10-24 15:20:00,47.35,47.36,47.32,47.33,32900.0,29.8326,29.8389,29.8137,29.82,32900.0
2014-10-24 15:25:00,47.33,47.34,47.28,47.34,41200.0,29.82,29.8263,29.7885,29.8263,41200.0
2014-10-24 15:30:00,47.33,47.34,47.32,47.32,44000.0,29.82,29.8263,29.8137,29.8137,44000.0
2014-10-24 15:35:00,47.32,47.36,47.31,47.33,42700.0,29.8137,29.8389,29.8074,29.82,42700.0
2014-10-24 15:40:00,47.33,47.43,47.33,47.4,82700.0,29.82,29.883,29.82,29.8641,82700.0
2014-10-24 15:45:00,47.4,47.45,47.4,47.4,110300.0,29.8641,29.8956,29.8641,29.8641,110300.0
2014-10-24 15:50:00,47.4,47.43,47.4,47.41,85500.0,29.8641,29.883,29.8641,29.8704,85500.0
2014-10-24 15:55:00,47.42,47.45,47.4,47.4,203400.0,29.8767,29.8956,29.8641,29.8641,203400.0
2014-10-27 09:30:00,47.46,47.5,47.28,47.37,139200.0,29.9019,29.9271,29.7885,29.8452,139200.0
2014-10-27 09:35:00,47.38,47.47,47.32,47.45,46600.0,29.8515,29.9082,29.8137,29.8956,46600.0
2014-10-27 09:40:00,47.45,47.46,47.36,47.42,54900.0,29.8956,29.9019,29.8389,29.8767,54900.0
2014-10-27 09:45:00,47.4,47.42,47.33,47.4,40600.0,29.8641,29.8767,29.82,29.8641,40600.0
2014-10-27 09:50:00,47.41,47.47,47.39,47.47,42800.0,29.8704,29.9082,29.8578,29.9082,42800.0
2014-10-27 09:55:00,47.47,47.49,47.45,47.49,25900.0,29.9082,29.9208,29.8956,29.9208,25900.0
2014-10-27 10:00:00,47.49,47.49,47.41,47.43,48300.0,29.9208,29.9208,29.8704,29.883,48300.0
2014-10-27 10:05:00,47.43,47.48,47.42,47.46,59800.0,29.883,29.9145,29.8767,29.9019,59800.0
2014-10-27 10:10:00,47.46,47.5,47.45,47.49,53400.0,29.9019,29.9271,29.8956,29.9208,53400.0
2014-10-27 10:15:00,47.5,47.5,47.46,47.48,64900.0,29.9271,29.9271,29.9019,29.9145,64900.0
2014-10-27 10:20:00,47.48,47.5,47.47,47.49,77400.0,29.9145,29.9271,29.9082,29.9208,77400.0
2014-10-27 10:25:00,47.5,47.6,47.49,47.57,114800.0,29.9271,29.9901,29.9208,29.9712,114800.0
2014-10-27 10:30:00,47.58,47.59,47.54,47.56,149000.0,29.9775,29.9838,29.9523,29.9649,149000.0
2014-10-27 10:35:00,47.56,47.62,47.53,47.61,49400.0,29.9649,30.0027,29.946,29.9964,49400.0
2014-10-27 10:40:00,47.61,47.64,47.54,47.6,107300.0,29.9964,30.0153,29.9523,29.9901,107300.0
2014-10-27 10:45:00,47.6,47.61,47.56,47.58,49300.0,29.9901,29.9964,29.9649,29.9775,49300.0
2014-10-27 10:50:00,47.58,47.59,47.56,47.58,22900.0,29.9775,29.9838,29.9649,29.9775,22900.0
2014-10-27 10:55:00,47.58,47.6,47.57,47.57,41300.0,29.9775,29.9901,29.9712,29.9712,41300.0
2014-10-27 11:00:00,47.58,47.59,47.56,47.59,46000.0,29.9775,29.9838,29.9649,29.9838,46000.0
2014-10-27 11:05:00,47.59,47.66,47.58,47.64,67700.0,29.9838,30.0279,29.9775,30.0153,67700.0
2014-10-27 11:10:00,47.64,47.69,47.63,47.63,43100.0,30.0153,30.0468,30.009,30.009,43100.0
2014-10-27 11:15:00,47.64,47.64,47.57,47.57,33500.0,30.0153,30.0153,29.9712,29.9712,33500.0
2014-10-27 11:20:00,47.58,47.6,47.55,47.57,39700.0,29.9775,29.9901,29.9586,29.9712,39700.0
2014-10-27 11:25:00,47.57,47.57,47.48,47.48,51100.0,29.9712,29.9712,29.9145,29.9145,51100.0
2014-10-27 11:30:00,47.48,47.54,47.43,47.43,41400.0,29.9145,29.9523,29.883,29.883,41400.0
2014-10-27 11:35:00,47.42,47.43,47.39,47.4,89600.0,29.8767,29.883,29.8578,29.8641,89600.0
2014-10-27 11:40:00,47.41,47.41,47.28,47.29,65900.0,29.8704,29.8704,29.7885,29.7948,65900.0
2014-10-27 11:45:00,47.28,47.31,47.22,47.3,47300.0,29.7885,29.8074,29.7507,29.8011,47300.0
2014-10-27 11:50:00,47.3,47.36,47.29,47.36,19500.0,29.8011,29.8389,29.7948,29.8389,19500.0
2014-10-27 11:55:00,47.36,47.4,47.33,47.35,31900.0,29.8389,29.8641,29.82,29.8326,31900.0
2014-10-27 12:00:00,47.35,47.47,47.34,47.46,50500.0,29.8326,29.9082,29.8263,29.9019,50500.0
2014-10-27 12:05:00,47.46,47.52,47.44,47.47,39400.0,29.9019,29.9397,29.8893,29.9082,39400.0
2014-10-27 12:10:00,47.47,47.5,47.46,47.5,33400.0,29.9082,29.9271,29.9019,29.9271,33400.0
2014-10-27 12:15:00,47.5,47.51,47.4,47.41,52800.0,29.9271,29.9334,29.8641,29.8704,52800.0
2014-10-27 12:20:00,47.41,47.43,47.36,47.37,26300.0,29.8704,29.883,29.8389,29.8452,26300.0
2014-10-27 12:25:00,47.37,47.38,47.34,47.34,21600.0,29.8452,29.8515,29.8263,29.8263,21600.0
2014-10-27 12:30:00,47.35,47.35,47.3,47.32,29400.0,29.8326,29.8326,29.8011,29.8137,29400.0
2014-10-27 12:35:00,47.32,47.34,47.3,47.31,17700.0,29.8137,29.8263,29.8011,29.8074,17700.0
2014-10-27 12:40:00,47.3,47.33,47.27,47.33,22900.0,29.8011,29.82,29.7822,29.82,22900.0
2014-10-27 12:45:00,47.34,47.37,47.31,47.32,26800.0,29.8263,29.8452,29.8074,29.8137,26800.0
2014-10-27 12:50:00,47.32,47.34,47.3,47.32,23400.0,29.8137,29.8263,29.8011,29.8137,23400.0
2014-10-27 12:55:00,47.31,47.34,47.31,47.32,9000.0,29.8074,29.8263,29.8074,29.8137,9000.0
2014-10-27 13:00:00,47.32,47.38,47.31,47.37,27700.0,29.8137,29.8515,29.8074,29.8452,27700.0
2014-10-27 13:05:00,47.37,47.4,47.36,47.37,18500.0,29.8452,29.8641,29.8389,29.8452,18500.0
2014-10-27 13:10:00,47.38,47.38,47.35,47.37,22100.0,29.8515,29.8515,29.8326,29.8452,22100.0
2014-10-27 13:15:00,47.37,47.42,47.37,47.4,26000.0,29.8452,29.8767,29.8452,29.8641,26000.0
2014-10-27 13:20:00,47.4,47.4,47.36,47.36,23100.0,29.8641,29.8641,29.8389,29.8389,23100.0
2014-10-27 13:25:00,47.36,47.37,47.35,47.35,15900.0,29.8389,29.8452,29.8326,29.8326,15900.0
2014-10-27 13:30:00,47.35,47.37,47.3,47.31,79500.0,29.8326,29.8452,29.8011,29.8074,79500.0
2014-10-27 13:35:00,47.3,47.33,47.29,47.3,24200.0,29.8011,29.82,29.7948,29.8011,24200.0
2014-10-27 13:40:00,47.3,47.32,47.27,47.28,78100.0,29.8011,29.8137,29.7822,29.7885,78100.0
2014-10-27 13:45:00,47.29,47.29,47.27,47.28,41300.0,29.7948,29.7948,29.7822,29.7885,41300.0
2014-10-27 13:50:00,47.28,47.28,47.26,47.28,32300.0,29.7885,29.7885,29.7759,29.7885,32300.0
2014-10-27 13:55:00,47.28,47.29,47.26,47.26,22200.0,29.7885,29.7948,29.7759,29.7759,22200.0
2014-10-27 14:00:00,47.27,47.27,47.21,47.22,58700.0,29.7822,29.7822,29.7444,29.7507,58700.0
2014-10-27 14:05:00,47.21,47.27,47.21,47.27,26200.0,29.7444,29.7822,29.7444,29.7822,26200.0
2014-10-27 14:10:00,47.27,47.3,47.26,47.28,24400.0,29.7822,29.8011,29.7759,29.7885,24400.0
2014-10-27 14:15:00,47.28,47.3,47.26,47.29,25600.0,29.7885,29.8011,29.7759,29.7948,25600.0
2014-10-27 14:20:00,47.3,47.33,47.3,47.33,27300.0,29.8011,29.82,29.8011,29.82,27300.0
2014-10-27 14:25:00,47.32,47.32,47.28,47.3,21800.0,29.8137,29.8137,29.7885,29.8011,21800.0
2014-10-27 14:30:00,47.3,47.3,47.26,47.29,34400.0,29.8011,29.8011,29.7759,29.7948,34400.0
2014-10-27 14:35:00,47.29,47.32,47.27,47.28,28500.0,29.7948,29.8137,29.7822,29.7885,28500.0
2014-10-27 14:40:00,47.27,47.3,47.26,47.28,27000.0,29.7822,29.8011,29.7759,29.7885,27000.0
2014-10-27 14:45:00,47.28,47.32,47.28,47.32,27700.0,29.7885,29.8137,29.7885,29.8137,27700.0
2014-10-27 14:50:00,47.32,47.34,47.3,47.31,16600.0,29.8137,29.8263,29.8011,29.8074,16600.0
2014-10-27 14:55:00,47.3,47.36,47.29,47.35,36300.0,29.8011,29.8389,29.7948,29.8326,36300.0
2014-10-27 15:00:00,47.36,47.38,47.34,47.35,30700.0,29.8389,29.8515,29.8263,29.8326,30700.0
2014-10-27 15:05:00,47.36,47.37,47.34,47.35,32900.0,29.8389,29.8452,29.8263,29.8326,32900.0
2014-10-27 15:10:00,47.35,47.37,47.33,47.34,69200.0,29.8326,29.8452,29.82,29.8263,69200.0
2014-10-27 15:15:00,47.33,47.39,47.33,47.36,57200.0,29.82,29.8578,29.82,29.8389,57200.0
2014-10-27 15:20:00,47.36,47.38,47.35,47.36,29600.0,29.8389,29.8515,29.8326,29.8389,29600.0
2014-10-27 15:25:00,47.36,47.37,47.34,47.34,51900.0,29.8389,29.8452,29.8263,29.8263,51900.0
2014-10-27 15:30:00,47.34,47.35,47.32,47.34,34000.0,29.8263,29.8326,29.8137,29.8263,34000.0
2014-10-27 15:35:00,47.34,47.35,47.3,47.33,119200.0,29.8263,29.8326,29.8011,29.82,119200.0
2014-10-27 15:40:00,47.32,47.38,47.31,47.35,77400.0,29.8137,29.8515,29.8074,29.8326,77400.0
2014-10-27 15:45:00,47.35,47.39,47.33,47.37,134700.0,29.8326,29.8578,29.82,29.8452,134700.0
2014-10-27 15:50:00,47.36,47.4,47.35,47.4,69100.0,29.8389,29.8641,29.8326,29.8641,69100.0
2014-10-27 15:55:00,47.39,47.43,47.37,47.38,158800.0,29.8578,29.883,29.8452,29.8515,158800.0
2014-10-28 09:30:00,47.48,47.59,47.36,47.57,93600.0,29.9145,29.9838,29.8389,29.9712,93600.0
2014-10-28 09:35:00,47.57,47.59,47.49,47.5,44500.0,29.9712,29.9838,29.9208,29.9271,44500.0
2014-10-28 09:40:00,47.49,47.5,47.4,47.45,121600.0,29.9208,29.9271,29.8641,29.8956,121600.0
2014-10-28 09:45:00,47.44,47.45,47.33,47.44,45200.0,29.8893,29.8956,29.82,29.8893,45200.0
2014-10-28 09:50:00,47.44,47.45,47.36,47.37,82300.0,29.8893,29.8956,29.8389,29.8452,82300.0
2014-10-28 09:55:00,47.37,47.39,47.3,47.31,43500.0,29.8452,29.8578,29.8011,29.8074,43500.0
2014-10-28 10:00:00,47.31,47.36,47.28,47.34,46000.0,29.8074,29.8389,29.7885,29.8263,46000.0
2014-10-28 10:05:00,47.33,47.35,47.26,47.27,47000.0,29.82,29.8326,29.7759,29.7822,47000.0
2014-10-28 10:10:00,47.27,47.32,47.27,47.29,41300.0,29.7822,29.8137,29.7822,29.7948,41300.0
2014-10-28 10:15:00,47.29,47.36,47.25,47.26,58000.0,29.7948,29.8389,29.7696,29.7759,58000.0
2014-10-28 10:20:00,47.28,47.28,47.16,47.22,49700.0,29.7885,29.7885,29.7129,29.7507,49700.0
2014-10-28 10:25:00,47.22,47.26,47.22,47.23,22600.0,29.7507,29.7759,29.7507,29.757,22600.0
2014-10-28 10:30:00,47.23,47.24,47.12,47.13,41000.0,29.757,29.7633,29.6877,29.694,41000.0
2014-10-28 10:35:00,47.13,47.14,47.1,47.12,37200.0,29.694,29.7003,29.6751,29.6877,37200.0
2014-10-28 10:40:00,47.12,47.13,47.09,47.12,36600.0,29.6877,29.694,29.6688,29.6877,36600.0
2014-10-28 10:45:00,47.13,47.15,47.12,47.13,34600.0,29.694,29.7066,29.6877,29.694,34600.0
2014-10-28 10:50:00,47.12,47.17,47.11,47.17,34500.0,29.6877,29.7192,29.6814,29.7192,34500.0
2014-10-28 10:55:00,47.18,47.18,47.1,47.11,37800.0,29.7255,29.7255,29.6751,29.6814,37800.0
2014-10-28 11:00:00,47.12,47.14,47.09,47.1,59900.0,29.6877,29.7003,29.6688,29.6751,59900.0
2014-10-28 11:05:00,47.09,47.1,46.92,47.02,208400.0,29.6688,29.6751,29.5617,29.6247,208400.0
2014-10-28 11:10:00,47.02,47.05,46.98,46.99,63100.0,29.6247,29.6436,29.5995,29.6058,63100.0
2014-10-28 11:15:00,46.98,47.1,46.98,47.09,95700.0,29.5995,29.6751,29.5995,29.6688,95700.0
2014-10-28 11:20:00,47.1,47.11,47.03,47.04,55600.0,29.6751,29.6814,29.631,29.6373,55600.0
2014-10-28 11:25:00,47.03,47.04,46.99,47.01,65800.0,29.631,29.6373,29.6058,29.6184,65800.0
2014-10-28 11:30:00,47.01,47.07,47.0,47.07,47400.0,29.6184,29.6562,29.6121,29.6562,47400.0
2014-10-28 11:35:00,47.07,47.08,47.04,47.07,65000.0,29.6562,29.6625,29.6373,29.6562,65000.0
2014-10-28 11:40:00,47.07,47.09,47.03,47.04,34500.0,29.6562,29.6688,29.631,29.6373,34500.0
2014-10-28 11:45:00,47.03,47.04,47.02,47.02,32600.0,29.631,29.6373,29.6247,29.6247,32600.0
2014-10-28 11:50:00,47.03,47.03,46.98,46.98,49800.0,29.631,29.631,29.5995,29.5995,49800.0
2014-10-28 11:55:00,46.99,47.0,46.98,46.98,44300.0,29.6058,29.6121,29.5995,29.5995,44300.0
2014-10-28 12:00:00,46.99,47.0,46.98,47.0,60600.0,29.6058,29.6121,29.5995,29.6121,60600.0
2014-10-28 12:05:00,47.0,47.04,46.99,47.03,49000.0,29.6121,29.6373,29.6058,29.631,49000.0
2014-10-28 12:10:00,47.03,47.04,47.02,47.02,73800.0,29.631,29.6373,29.6247,29.6247,73800.0
2014-10-28 12:15:00,47.02,47.09,47.01,47.09,71000.0,29.6247,29.6688,29.6184,29.6688,71000.0
2014-10-28 12:20:00,47.09,47.1,47.03,47.04,38400.0,29.6688,29.6751,29.631,29.6373,38400.0
2014-10-28 12:25:00,47.04,47.1,47.04,47.1,26600.0,29.6373,29.6751,29.6373,29.6751,26600.0
2014-10-28 12:30:00,47.1,47.1,47.08,47.09,28400.0,29.6751,29.6751,29.6625,29.6688,28400.0
2014-10-28 12:35:00,47.1,47.1,47.05,47.05,46500.0,29.6751,29.6751,29.6436,29.6436,46500.0
2014-10-28 12:40:00,47.05,47.08,47.04,47.06,35300.0,29.6436,29.6625,29.6373,29.6499,35300.0
2014-10-28 12:45:00,47.06,47.07,47.02,47.04,35000.0,29.6499,29.6562,29.6247,29.6373,35000.0
2014-10-28 12:50:00,47.04,47.04,47.01,47.02,54300.0,29.6373,29.6373,29.6184,29.6247,54300.0
2014-10-28 12:55:00,47.02,47.06,47.01,47.06,41500.0,29.6247,29.6499,29.6184,29.6499,41500.0
2014-10-28 13:00:00,47.06,47.07,47.05,47.06,22800.0,29.6499,29.6562,29.6436,29.6499,22800.0
2014-10-28 13:05:00,47.06,47.07,47.03,47.03,25100.0,29.6499,29.6562,29.631,29.631,25100.0
2014-10-28 13:10:00,47.04,47.05,46.79,46.8,277800.0,29.6373,29.6436,29.4798,29.4861,277800.0
2014-10-28 13:15:00,46.8,46.87,46.75,46.87,113200.0,29.4861,29.5302,29.4546,29.5302,113200.0
2014-10-28 13:20:00,46.86,46.97,46.86,46.94,96600.0,29.5239,29.5932,29.5239,29.5743,96600.0
2014-10-28 13:25:00,46.95,46.95,46.92,46.95,32500.0,29.5806,29.5806,29.5617,29.5806,32500.0
2014-10-28 13:30:00,46.95,47.0,46.94,46.98,157700.0,29.5806,29.6121,29.5743,29.5995,157700.0
2014-10-28 13:35:00,46.98,46.99,46.93,46.95,55300.0,29.5995,29.6058,29.568,29.5806,55300.0
2014-10-28 13:40:00,46.95,46.99,46.95,46.97,31200.0,29.5806,29.6058,29.5806,29.5932,31200.0
2014-10-28 13:45:00,46.97,46.97,46.93,46.94,27000.0,29.5932,29.5932,29.568,29.5743,27000.0
2014-10-28 13:50:00,46.93,46.94,46.9,46.91,52900.0,29.568,29.5743,29.5491,29.5554,52900.0
2014-10-28 13:55:00,46.9,46.9,46.85,46.9,71000.0,29.5491,29.5491,29.5176,29.5491,71000.0
2014-10-28 14:00:00,46.91,46.93,46.8,46.81,165400.0,29.5554,29.568,29.4861,29.4924,165400.0
2014-10-28 14:05:00,46.81,46.81,46.77,46.78,97300.0,29.4924,29.4924,29.4672,29.4735,97300.0
2014-10-28 14:10:00,46.78,46.78,46.72,46.76,106800.0,29.4735,29.4735,29.4357,29.4609,106800.0
2014-10-28 14:15:00,46.76,46.77,46.66,46.69,284600.0,29.4609,29.4672,29.3979,29.4168,284600.0
2014-10-28 14:20:00,46.69,46.73,46.67,46.72,198000.0,29.4168,29.442,29.4042,29.4357,198000.0
2014-10-28 14:25:00,46.73,46.78,46.7,46.71,163600.0,29.442,29.4735,29.4231,29.4294,163600.0
2014-10-28 14:30:00,46.72,46.8,46.72,46.8,83500.0,29.4357,29.4861,29.4357,29.4861,83500.0
2014-10-28 14:35:00,46.8,46.82,46.76,46.76,148100.0,29.4861,29.4987,29.4609,29.4609,148100.0
2014-10-28 14:40:00,46.76,46.81,46.76,46.79,73100.0,29.4609,29.4924,29.4609,29.4798,73100.0
2014-10-28 14:45:00,46.8,46.8,46.72,46.77,166800.0,29.4861,29.4861,29.4357,29.4672,166800.0
2014-10-28 14:50:00,46.77,46.82,46.76,46.78,79700.0,29.4672,29.4987,29.4609,29.4735,79700.0
2014-10-28 14:55:00,46.78,46.79,46.72,46.73,181500.0,29.4735,29.4798,29.4357,29.442,181500.0
2014-10-28 15:00:00,46.73,46.85,46.73,46.85,114200.0,29.442,29.5176,29.442,29.5176,114200.0
2014-10-28 15:05:00,46.84,46.91,46.84,46.85,149600.0,29.5113,29.5554,29.5113,29.5176,149600.0
2014-10-28 15:10:00,46.86,46.99,46.85,46.97,141800.0,29.5239,29.6058,29.5176,29.5932,141800.0
2014-10-28 15:15:00,46.97,46.97,46.85,46.85,109500.0,29.5932,29.5932,29.5176,29.5176,109500.0
2014-10-28 15:20:00,46.86,46.9,46.83,46.87,181400.0,29.5239,29.5491,29.505,29.5302,181400.0
2014-10-28 15:25:00,46.87,46.94,46.85,46.91,89900.0,29.5302,29.5743,29.5176,29.5554,89900.0
2014-10-28 15:30:00,46.92,47.0,46.9,46.99,110900.0,29.5617,29.6121,29.5491,29.6058,110900.0
2014-10-28 15:35:00,46.99,47.09,46.97,47.08,257200.0,29.6058,29.6688,29.5932,29.6625,257200.0
2014-10-28 15:40:00,47.08,47.16,47.05,47.15,256500.0,29.6625,29.7129,29.6436,29.7066,256500.0
2014-10-28 15:45:00,47.16,47.19,47.12,47.14,263400.0,29.7129,29.7318,29.6877,29.7003,263400.0
2014-10-28 15:50:00,47.14,47.22,47.13,47.22,209000.0,29.7003,29.7507,29.694,29.7507,209000.0
2014-10-28 15:55:00,47.22,47.36,47.22,47.35,663200.0,29.7507,29.8389,29.7507,29.8326,663200.0
2014-10-29 09:30:00,46.76,47.22,46.45,46.48,311400.0,29.4609,29.7507,29.2655,29.2844,311400.0
2014-10-29 09:35:00,46.48,46.79,46.47,46.77,250700.0,29.2844,29.4798,29.2781,29.4672,250700.0
2014-10-29 09:40:00,46.76,46.89,46.75,46.88,190100.0,29.4609,29.5428,29.4546,29.5365,190100.0
2014-10-29 09:45:00,46.88,46.95,46.82,46.85,116200.0,29.5365,29.5806,29.4987,29.5176,116200.0
2014-10-29 09:50:00,46.86,46.87,46.8,46.84,137500.0,29.5239,29.5302,29.4861,29.5113,137500.0
2014-10-29 09:55:00,46.84,46.88,46.8,46.86,198000.0,29.5113,29.5365,29.4861,29.5239,198000.0
2014-10-29 10:00:00,46.87,46.88,46.72,46.73,121200.0,29.5302,29.5365,29.4357,29.442,121200.0
2014-10-29 10:05:00,46.72,46.73,46.6,46.7,161400.0,29.4357,29.442,29.36,29.4231,161400.0
2014-10-29 10:10:00,46.69,46.77,46.68,46.68,84500.0,29.4168,29.4672,29.4105,29.4105,84500.0
2014-10-29 10:15:00,46.68,46.78,46.68,46.68,52600.0,29.4105,29.4735,29.4105,29.4105,52600.0
2014-10-29 10:20:00,46.68,46.68,46.61,46.61,87900.0,29.4105,29.4105,29.3663,29.3663,87900.0
2014-10-29 10:25:00,46.62,46.68,46.6,46.65,87000.0,29.3727,29.4105,29.36,29.3916,87000.0
2014-10-29 10:30:00,46.65,46.68,46.62,46.68,36300.0,29.3916,29.4105,29.3727,29.4105,36300.0
2014-10-29 10:35:00,46.68,46.81,46.67,46.8,54000.0,29.4105,29.4924,29.4042,29.4861,54000.0
2014-10-29 10:40:00,46.8,46.82,46.78,46.82,45100.0,29.4861,29.4987,29.4735,29.4987,45100.0
2014-10-29 10:45:00,46.82,46.82,46.73,46.73,61200.0,29.4987,29.4987,29.442,29.442,61200.0
2014-10-29 10:50:00,46.73,46.76,46.71,46.73,59000.0,29.442,29.4609,29.4294,29.442,59000.0
2014-10-29 10:55:00,46.72,46.75,46.7,46.75,19800.0,29.4357,29.4546,29.4231,29.4546,19800.0
2014-10-29 11:00:00,46.75,46.8,46.74,46.77,41400.0,29.4546,29.4861,29.4483,29.4672,41400.0
2014-10-29 11:05:00,46.76,46.76,46.7,46.74,49900.0,29.4609,29.4609,29.4231,29.4483,49900.0
2014-10-29 11:10:00,46.75,46.77,46.73,46.76,59000.0,29.4546,29.4672,29.442,29.4609,59000.0
2014-10-29 11:15:00,46.77,46.77,46.7,46.72,68400.0,29.4672,29.4672,29.4231,29.4357,68400.0
2014-10-29 11:20:00,46.72,46.82,46.71,46.82,91400.0,29.4357,29.4987,29.4294,29.4987,91400.0
2014-10-29 11:25:00,46.82,46.85,46.81,46.84,96100.0,29.4987,29.5176,29.4924,29.5113,96100.0
2014-10-29 11:30:00,46.84,46.86,46.83,46.84,74700.0,29.5113,29.5239,29.505,29.5113,74700.0
2014-10-29 11:35:00,46.83,46.84,46.8,46.81,44200.0,29.505,29.5113,29.4861,29.4924,44200.0
2014-10-29 11:40:00,46.81,46.82,46.78,46.8,54100.0,29.4924,29.4987,29.4735,29.4861,54100.0
2014-10-29 11:45:00,46.8,46.82,46.76,46.81,49700.0,29.4861,29.4987,29.4609,29.4924,49700.0
2014-10-29 11:50:00,46.82,46.82,46.78,46.78,55700.0,29.4987,29.4987,29.4735,29.4735,55700.0
2014-10-29 11:55:00,46.79,46.81,46.66,46.69,75500.0,29.4798,29.4924,29.3979,29.4168,75500.0
2014-10-29 12:00:00,46.69,46.7,46.6,46.6,69800.0,29.4168,29.4231,29.36,29.36,69800.0
2014-10-29 12:05:00,46.6,46.65,46.6,46.64,42100.0,29.36,29.3916,29.36,29.3853,42100.0
2014-10-29 12:10:00,46.65,46.69,46.63,46.68,51800.0,29.3916,29.4168,29.379,29.4105,51800.0
2014-10-29 12:15:00,46.68,46.71,46.67,46.69,53000.0,29.4105,29.4294,29.4042,29.4168,53000.0
2014-10-29 12:20:00,46.68,46.73,46.68,46.73,50200.0,29.4105,29.442,29.4105,29.442,50200.0
2014-10-29 12:25:00,46.73,46.75,46.72,46.73,44800.0,29.442,29.4546,29.4357,29.442,44800.0
2014-10-29 12:30:00,46.72,46.73,46.7,46.7,107700.0,29.4357,29.442,29.4231,29.4231,107700.0
2014-10-29 12:35:00,46.7,46.76,46.68,46.75,57800.0,29.4231,29.4609,29.4105,29.4546,57800.0
2014-10-29 12:40:00,46.74,46.77,46.71,46.77,65700.0,29.4483,29.4672,29.4294,29.4672,65700.0
2014-10-29 12:45:00,46.77,46.77,46.7,46.71,88400.0,29.4672,29.4672,29.4231,29.4294,88400.0
2014-10-29 12:50:00,46.72,46.72,46.69,46.69,34600.0,29.4357,29.4357,29.4168,29.4168,34600.0
2014-10-29 12:55:00,46.69,46.74,46.65,46.74,91100.0,29.4168,29.4483,29.3916,29.4483,91100.0
2014-10-29 13:00:00,46.75,46.85,46.6,46.8,333800.0,29.4546,29.5176,29.36,29.4861,333800.0
2014-10-29 13:05:00,46.81,46.81,46.61,46.7,146300.0,29.4924,29.4924,29.3663,29.4231,146300.0
2014-10-29 13:10:00,46.7,46.8,46.62,46.79,70300.0,29.4231,29.4861,29.3727,29.4798,70300.0
2014-10-29 13:15:00,46.79,46.79,46.62,46.63,70400.0,29.4798,29.4798,29.3727,29.379,70400.0
2014-10-29 13:20:00,46.63,46.69,46.62,46.68,144100.0,29.379,29.4168,29.3727,29.4105,144100.0
2014-10-29 13:25:00,46.67,46.78,46.67,46.73,65800.0,29.4042,29.4735,29.4042,29.442,65800.0
2014-10-29 13:30:00,46.72,46.72,46.65,46.68,73800.0,29.4357,29.4357,29.3916,29.4105,73800.0
2014-10-29 13:35:00,46.67,46.7,46.62,46.62,101500.0,29.4042,29.4231,29.3727,29.3727,101500.0
2014-10-29 13:40:00,46.62,46.66,46.6,46.63,55300.0,29.3727,29.3979,29.36,29.379,55300.0
2014-10-29 13:45:00,46.63,46.65,46.59,46.62,123000.0,29.379,29.3916,29.3537,29.3727,123000.0
2014-10-29 13:50:00,46.61,46.63,46.61,46.62,25600.0,29.3663,29.379,29.3663,29.3727,25600.0
2014-10-29 13:55:00,46.62,46.63,46.59,46.6,133800.0,29.3727,29.379,29.3537,29.36,133800.0
2014-10-29 14:00:00,46.6,46.64,46.37,46.37,351800.0,29.36,29.3853,29.2151,29.2151,351800.0
2014-10-29 14:05:00,46.39,46.4,46.16,46.32,238300.0,29.2277,29.234,29.0828,29.1836,238300.0
2014-10-29 14:10:00,46.34,46.34,46.1,46.13,171400.0,29.1962,29.1962,29.045,29.0639,171400.0
2014-10-29 14:15:00,46.12,46.13,45.94,45.97,269900.0,29.0576,29.0639,28.9442,28.9631,269900.0
2014-10-29 14:20:00,45.97,46.29,45.96,46.21,192900.0,28.9631,29.1647,28.9568,29.1143,192900.0
2014-10-29 14:25:00,46.21,46.35,46.1,46.15,140900.0,29.1143,29.2025,29.045,29.0765,140900.0
2014-10-29 14:30:00,46.16,46.26,46.13,46.18,112300.0,29.0828,29.1458,29.0639,29.0954,112300.0
2014-10-29 14:35:00,46.18,46.31,46.16,46.19,79000.0,29.0954,29.1773,29.0828,29.1017,79000.0
2014-10-29 14:40:00,46.19,46.34,46.19,46.25,77400.0,29.1017,29.1962,29.1017,29.1395,77400.0
2014-10-29 14:45:00,46.25,46.27,46.18,46.21,74500.0,29.1395,29.1521,29.0954,29.1143,74500.0
2014-10-29 14:50:00,46.21,46.22,46.16,46.19,68600.0,29.1143,29.1206,29.0828,29.1017,68600.0
2014-10-29 14:55:00,46.2,46.24,46.18,46.23,61100.0,29.108,29.1332,29.0954,29.1269,61100.0
2014-10-29 15:00:00,46.24,46.24,46.09,46.09,115500.0,29.1332,29.1332,29.0387,29.0387,115500.0
2014-10-29 15:05:00,46.09,46.16,46.08,46.12,102200.0,29.0387,29.0828,29.0324,29.0576,102200.0
2014-10-29 15:10:00,46.12,46.19,46.09,46.18,96600.0,29.0576,29.1017,29.0387,29.0954,96600.0
2014-10-29 15:15:00,46.18,46.22,46.17,46.18,72700.0,29.0954,29.1206,29.0891,29.0954,72700.0
2014-10-29 15:20:00,46.18,46.2,46.11,46.18,96800.0,29.0954,29.108,29.0513,29.0954,96800.0
2014-10-29 15:25:00,46.17,46.27,46.17,46.27,101900.0,29.0891,29.1521,29.0891,29.1521,101900.0
2014-10-29 15:30:00,46.27,46.37,46.27,46.29,196600.0,29.1521,29.2151,29.1521,29.1647,196600.0
2014-10-29 15:35:00,46.29,46.38,46.26,46.38,124800.0,29.1647,29.2214,29.1458,29.2214,124800.0
2014-10-29 15:40:00,46.38,46.57,46.35,46.5,301000.0,29.2214,29.3411,29.2025,29.297,301000.0
2014-10-29 15:45:00,46.5,46.5,46.38,46.42,273200.0,29.297,29.297,29.2214,29.2466,273200.0
2014-10-29 15:50:00,46.42,46.51,46.4,46.49,265900.0,29.2466,29.3033,29.234,29.2907,265900.0
2014-10-29 15:55:00,46.49,46.5,46.41,46.44,370700.0,29.2907,29.297,29.2403,29.2592,370700.0
2014-10-30 09:30:00,46.2,46.31,46.18,46.24,457800.0,29.437,29.5071,29.4243,29.4625,457800.0
2014-10-30 09:35:00,46.25,46.25,45.97,46.2,367000.0,29.4689,29.4689,29.2905,29.437,367000.0
2014-10-30 09:40:00,46.2,46.25,46.2,46.22,153600.0,29.437,29.4689,29.437,29.4498,153600.0
2014-10-30 09:45:00,46.22,46.28,46.19,46.23,418800.0,29.4498,29.488,29.4307,29.4561,418800.0
2014-10-30 09:50:00,46.23,46.24,46.15,46.2,138000.0,29.4561,29.4625,29.4052,29.437,138000.0
2014-10-30 09:55:00,46.2,46.21,46.15,46.18,56000.0,29.437,29.4434,29.4052,29.4243,56000.0
2014-10-30 10:00:00,46.18,46.2,46.17,46.18,166000.0,29.4243,29.437,29.4179,29.4243,166000.0
2014-10-30 10:05:00,46.19,46.21,46.16,46.19,127000.0,29.4307,29.4434,29.4115,29.4307,127000.0
2014-10-30 10:10:00,46.2,46.2,46.05,46.13,138500.0,29.437,29.437,29.3414,29.3924,138500.0
2014-10-30 10:15:00,46.14,46.14,46.06,46.07,94800.0,29.3988,29.3988,29.3478,29.3542,94800.0
2014-10-30 10:20:00,46.07,46.12,46.03,46.08,95200.0,29.3542,29.3861,29.3287,29.3606,95200.0
2014-10-30 10:25:00,46.08,46.15,46.06,46.14,135100.0,29.3606,29.4052,29.3478,29.3988,135100.0
2014-10-30 10:30:00,46.14,46.15,46.08,46.13,92900.0,29.3988,29.4052,29.3606,29.3924,92900.0
2014-10-30 10:35:00,46.13,46.15,46.11,46.14,142800.0,29.3924,29.4052,29.3797,29.3988,142800.0
2014-10-30 10:40:00,46.14,46.15,46.12,46.15,204200.0,29.3988,29.4052,29.3861,29.4052,204200.0
2014-10-30 10:45:00,46.15,46.2,46.12,46.14,224100.0,29.4052,29.437,29.3861,29.3988,224100.0
2014-10-30 10:50:00,46.13,46.15,46.13,46.14,48400.0,29.3924,29.4052,29.3924,29.3988,48400.0
2014-10-30 10:55:00,46.15,46.15,46.13,46.15,76000.0,29.4052,29.4052,29.3924,29.4052,76000.0
2014-10-30 11:00:00,46.15,46.15,46.12,46.15,86100.0,29.4052,29.4052,29.3861,29.4052,86100.0
2014-10-30 11:05:00,46.15,46.15,46.12,46.15,69400.0,29.4052,29.4052,29.3861,29.4052,69400.0
2014-10-30 11:10:00,46.15,46.15,46.12,46.13,69100.0,29.4052,29.4052,29.3861,29.3924,69100.0
2014-10-30 11:15:00,46.14,46.15,46.14,46.15,114300.0,29.3988,29.4052,29.3988,29.4052,114300.0
2014-10-30 11:20:00,46.15,46.15,46.12,46.14,218500.0,29.4052,29.4052,29.3861,29.3988,218500.0
2014-10-30 11:25:00,46.15,46.23,46.14,46.21,186500.0,29.4052,29.4561,29.3988,29.4434,186500.0
2014-10-30 11:30:00,46.22,46.26,46.2,46.25,237300.0,29.4498,29.4753,29.437,29.4689,237300.0
2014-10-30 11:35:00,46.26,46.39,46.25,46.34,133700.0,29.4753,29.5581,29.4689,29.5262,133700.0
2014-10-30 11:40:00,46.34,46.39,46.29,46.38,63200.0,29.5262,29.5581,29.4944,29.5517,63200.0
2014-10-30 11:45:00,46.37,46.4,46.34,46.36,81900.0,29.5453,29.5645,29.5262,29.539,81900.0
2014-10-30 11:50:00,46.35,46.36,46.29,46.3,63100.0,29.5326,29.539,29.4944,29.5007,63100.0
2014-10-30 11:55:00,46.3,46.31,46.26,46.29,96600.0,29.5007,29.5071,29.4753,29.4944,96600.0
2014-10-30 12:00:00,46.3,46.3,46.17,46.17,95700.0,29.5007,29.5007,29.4179,29.4179,95700.0
2014-10-30 12:05:00,46.16,46.2,46.16,46.19,75400.0,29.4115,29.437,29.4115,29.4307,75400.0
2014-10-30 12:10:00,46.19,46.2,46.18,46.19,39900.0,29.4307,29.437,29.4243,29.4307,39900.0
2014-10-30 12:15:00,46.2,46.2,46.18,46.2,65500.0,29.437,29.437,29.4243,29.437,65500.0
2014-10-30 12:20:00,46.19,46.28,46.19,46.27,189000.0,29.4307,29.488,29.4307,29.4816,189000.0
2014-10-30 12:25:00,46.28,46.28,46.24,46.25,116700.0,29.488,29.488,29.4625,29.4689,116700.0
2014-10-30 12:30:00,46.26,46.28,46.25,46.26,100600.0,29.4753,29.488,29.4689,29.4753,100600.0
2014-10-30 12:35:00,46.26,46.27,46.22,46.26,84900.0,29.4753,29.4816,29.4498,29.4753,84900.0
2014-10-30 12:40:00,46.25,46.28,46.22,46.23,99700.0,29.4689,29.488,29.4498,29.4561,99700.0
2014-10-30 12:45:00,46.23,46.23,46.2,46.21,63900.0,29.4561,29.4561,29.437,29.4434,63900.0
2014-10-30 12:50:00,46.21,46.22,46.18,46.2,67800.0,29.4434,29.4498,29.4243,29.437,67800.0
2014-10-30 12:55:00,46.2,46.2,46.12,46.18,77100.0,29.437,29.437,29.3861,29.4243,77100.0
2014-10-30 13:00:00,46.18,46.28,46.17,46.27,45200.0,29.4243,29.488,29.4179,29.4816,45200.0
2014-10-30 13:05:00,46.28,46.28,46.22,46.25,24000.0,29.488,29.488,29.4498,29.4689,24000.0
2014-10-30 13:10:00,46.25,46.25,46.23,46.24,10600.0,29.4689,29.4689,29.4561,29.4625,10600.0
2014-10-30 13:15:00,46.23,46.25,46.18,46.2,63400.0,29.4561,29.4689,29.4243,29.437,63400.0
2014-10-30 13:20:00,46.21,46.22,46.2,46.21,31800.0,29.4434,29.4498,29.437,29.4434,31800.0
2014-10-30 13:25:00,46.22,46.25,46.19,46.24,48500.0,29.4498,29.4689,29.4307,29.4625,48500.0
2014-10-30 13:30:00,46.25,46.25,46.21,46.23,78300.0,29.4689,29.4689,29.4434,29.4561,78300.0
2014-10-30 13:35:00,46.22,46.34,46.22,46.34,25600.0,29.4498,29.5262,29.4498,29.5262,25600.0
2014-10-30 13:40:00,46.34,46.44,46.33,46.41,71900.0,29.5262,29.5899,29.5199,29.5708,71900.0
2014-10-30 13:45:00,46.4,46.44,46.26,46.31,85200.0,29.5645,29.5899,29.4753,29.5071,85200.0
2014-10-30 13:50:00,46.32,46.33,46.26,46.27,68800.0,29.5135,29.5199,29.4753,29.4816,68800.0
2014-10-30 13:55:00,46.27,46.42,46.25,46.26,216200.0,29.4816,29.5772,29.4689,29.4753,216200.0
2014-10-30 14:00:00,46.26,46.38,46.26,46.34,59300.0,29.4753,29.5517,29.4753,29.5262,59300.0
2014-10-30 14:05:00,46.33,46.34,46.25,46.27,82900.0,29.5199,29.5262,29.4689,29.4816,82900.0
2014-10-30 14:10:00,46.27,46.31,46.25,46.26,74200.0,29.4816,29.5071,29.4689,29.4753,74200.0
2014-10-30 14:15:00,46.26,46.28,46.2,46.21,110600.0,29.4753,29.488,29.437,29.4434,110600.0
2014-10-30 14:20:00,46.21,46.24,46.2,46.22,78500.0,29.4434,29.4625,29.437,29.4498,78500.0
2014-10-30 14:25:00,46.21,46.23,46.12,46.15,153600.0,29.4434,29.4561,29.3861,29.4052,153600.0
2014-10-30 14:30:00,46.16,46.23,46.16,46.22,81700.0,29.4115,29.4561,29.4115,29.4498,81700.0
2014-10-30 14:35:00,46.21,46.26,46.17,46.25,86000.0,29.4434,29.4753,29.4179,29.4689,86000.0
2014-10-30 14:40:00,46.26,46.29,46.25,46.25,157800.0,29.4753,29.4944,29.4689,29.4689,157800.0
2014-10-30 14:45:00,46.25,46.25,46.17,46.18,120600.0,29.4689,29.4689,29.4179,29.4243,120600.0
2014-10-30 14:50:00,46.18,46.2,46.16,46.17,94600.0,29.4243,29.437,29.4115,29.4179,94600.0
2014-10-30 14:55:00,46.17,46.2,46.09,46.12,217000.0,29.4179,29.437,29.3669,29.3861,217000.0
2014-10-30 15:00:00,46.11,46.15,46.1,46.1,218100.0,29.3797,29.4052,29.3733,29.3733,218100.0
2014-10-30 15:05:00,46.1,46.11,46.05,46.11,242100.0,29.3733,29.3797,29.3414,29.3797,242100.0
2014-10-30 15:10:00,46.11,46.22,46.1,46.19,236300.0,29.3797,29.4498,29.3733,29.4307,236300.0
2014-10-30 15:15:00,46.19,46.2,46.15,46.16,229000.0,29.4307,29.437,29.4052,29.4115,229000.0
2014-10-30 15:20:00,46.16,46.18,46.13,46.16,199300.0,29.4115,29.4243,29.3924,29.4115,199300.0
2014-10-30 15:25:00,46.17,46.17,46.12,46.14,277400.0,29.4179,29.4179,29.3861,29.3988,277400.0
2014-10-30 15:30:00,46.14,46.17,46.13,46.17,265000.0,29.3988,29.4179,29.3924,29.4179,265000.0
2014-10-30 15:35:00,46.17,46.19,46.13,46.18,350000.0,29.4179,29.4307,29.3924,29.4243,350000.0
2014-10-30 15:40:00,46.18,46.22,46.15,46.22,127100.0,29.4243,29.4498,29.4052,29.4498,127100.0
2014-10-30 15:45:00,46.22,46.32,46.11,46.21,532500.0,29.4498,29.5135,29.3797,29.4434,532500.0
2014-10-30 15:50:00,46.21,46.38,46.2,46.38,439800.0,29.4434,29.5517,29.437,29.5517,439800.0
2014-10-30 15:55:00,46.38,46.51,46.38,46.45,829100.0,29.5517,29.6345,29.5517,29.5963,829100.0
2014-10-31 09:30:00,46.63,46.69,46.32,46.46,164800.0,29.711,29.7492,29.5135,29.6027,164800.0
2014-10-31 09:35:00,46.45,46.46,46.33,46.4,126600.0,29.5963,29.6027,29.5199,29.5645,126600.0
2014-10-31 09:40:00,46.4,46.45,46.22,46.26,122000.0,29.5645,29.5963,29.4498,29.4753,122000.0
2014-10-31 09:45:00,46.25,46.26,46.09,46.13,158000.0,29.4689,29.4753,29.3669,29.3924,158000.0
2014-10-31 09:50:00,46.13,46.23,46.11,46.16,66500.0,29.3924,29.4561,29.3797,29.4115,66500.0
2014-10-31 09:55:00,46.15,46.17,46.05,46.06,142400.0,29.4052,29.4179,29.3414,29.3478,142400.0
2014-10-31 10:00:00,46.07,46.07,45.92,45.99,228000.0,29.3542,29.3542,29.2586,29.3032,228000.0
2014-10-31 10:05:00,46.0,46.0,45.86,45.97,133800.0,29.3096,29.3096,29.2204,29.2905,133800.0
2014-10-31 10:10:00,45.97,46.01,45.91,45.94,106000.0,29.2905,29.316,29.2522,29.2714,106000.0
2014-10-31 10:15:00,45.95,46.05,45.92,46.01,72400.0,29.2777,29.3414,29.2586,29.316,72400.0
2014-10-31 10:20:00,46.01,46.09,45.99,46.07,105700.0,29.316,29.3669,29.3032,29.3542,105700.0
2014-10-31 10:25:00,46.07,46.08,46.0,46.05,102600.0,29.3542,29.3606,29.3096,29.3414,102600.0
2014-10-31 10:30:00,46.05,46.07,45.96,46.06,138500.0,29.3414,29.3542,29.2841,29.3478,138500.0
2014-10-31 10:35:00,46.07,46.09,46.05,46.06,48100.0,29.3542,29.3669,29.3414,29.3478,48100.0
2014-10-31 10:40:00,46.05,46.08,46.0,46.01,54100.0,29.3414,29.3606,29.3096,29.316,54100.0
2014-10-31 10:45:00,46.0,46.09,45.98,46.04,71700.0,29.3096,29.3669,29.2968,29.3351,71700.0
2014-10-31 10:50:00,46.04,46.08,46.0,46.0,51400.0,29.3351,29.3606,29.3096,29.3096,51400.0
2014-10-31 10:55:00,46.01,46.06,45.97,46.05,52800.0,29.316,29.3478,29.2905,29.3414,52800.0
2014-10-31 11:00:00,46.05,46.06,46.03,46.05,36100.0,29.3414,29.3478,29.3287,29.3414,36100.0
2014-10-31 11:05:00,46.06,46.12,46.06,46.09,62200.0,29.3478,29.3861,29.3478,29.3669,62200.0
2014-10-31 11:10:00,46.09,46.14,46.09,46.12,49100.0,29.3669,29.3988,29.3669,29.3861,49100.0
2014-10-31 11:15:00,46.13,46.14,46.11,46.14,31900.0,29.3924,29.3988,29.3797,29.3988,31900.0
2014-10-31 11:20:00,46.13,46.14,46.11,46.14,35800.0,29.3924,29.3988,29.3797,29.3988,35800.0
2014-10-31 11:25:00,46.14,46.14,46.1,46.12,58400.0,29.3988,29.3988,29.3733,29.3861,58400.0
2014-10-31 11:30:00,46.12,46.13,46.08,46.11,51000.0,29.3861,29.3924,29.3606,29.3797,51000.0
2014-10-31 11:35:00,46.12,46.14,46.11,46.14,59200.0,29.3861,29.3988,29.3797,29.3988,59200.0
2014-10-31 11:40:00,46.14,46.14,46.07,46.14,64400.0,29.3988,29.3988,29.3542,29.3988,64400.0
2014-10-31 11:45:00,46.14,46.14,46.11,46.13,41800.0,29.3988,29.3988,29.3797,29.3924,41800.0
2014-10-31 11:50:00,46.13,46.15,46.12,46.14,60800.0,29.3924,29.4052,29.3861,29.3988,60800.0
2014-10-31 11:55:00,46.13,46.14,46.09,46.13,44800.0,29.3924,29.3988,29.3669,29.3924,44800.0
2014-10-31 12:00:00,46.12,46.15,46.05,46.09,98400.0,29.3861,29.4052,29.3414,29.3669,98400.0
2014-10-31 12:05:00,46.08,46.11,46.07,46.09,44000.0,29.3606,29.3797,29.3542,29.3669,44000.0
2014-10-31 12:10:00,46.09,46.1,46.07,46.09,47200.0,29.3669,29.3733,29.3542,29.3669,47200.0
2014-10-31 12:15:00,46.09,46.09,46.04,46.04,40600.0,29.3669,29.3669,29.3351,29.3351,40600.0
2014-10-31 12:20:00,46.03,46.08,46.03,46.08,29900.0,29.3287,29.3606,29.3287,29.3606,29900.0
2014-10-31 12:25:00,46.08,46.13,46.08,46.11,55000.0,29.3606,29.3924,29.3606,29.3797,55000.0
2014-10-31 12:30:00,46.11,46.11,46.08,46.09,40200.0,29.3797,29.3797,29.3606,29.3669,40200.0
2014-10-31 12:35:00,46.09,46.13,46.08,46.13,132700.0,29.3669,29.3924,29.3606,29.3924,132700.0
2014-10-31 12:40:00,46.13,46.15,46.13,46.15,26300.0,29.3924,29.4052,29.3924,29.4052,26300.0
2014-10-31 12:45:00,46.15,46.17,46.14,46.15,39800.0,29.4052,29.4179,29.3988,29.4052,39800.0
2014-10-31 12:50:00,46.15,46.16,46.14,46.16,24600.0,29.4052,29.4115,29.3988,29.4115,24600.0
2014-10-31 12:55:00,46.16,46.18,46.15,46.18,31400.0,29.4115,29.4243,29.4052,29.4243,31400.0
2014-10-31 13:00:00,46.18,46.18,46.15,46.16,33300.0,29.4243,29.4243,29.4052,29.4115,33300.0
2014-10-31 13:05:00,46.16,46.16,46.12,46.15,41900.0,29.4115,29.4115,29.3861,29.4052,41900.0
2014-10-31 13:10:00,46.15,46.18,46.15,46.17,28300.0,29.4052,29.4243,29.4052,29.4179,28300.0
2014-10-31 13:15:00,46.17,46.18,46.15,46.16,25500.0,29.4179,29.4243,29.4052,29.4115,25500.0
2014-10-31 13:20:00,46.16,46.17,46.15,46.16,77700.0,29.4115,29.4179,29.4052,29.4115,77700.0
2014-10-31 13:25:00,46.16,46.17,46.13,46.13,26800.0,29.4115,29.4179,29.3924,29.3924,26800.0
2014-10-31 13:30:00,46.13,46.16,46.09,46.11,222500.0,29.3924,29.4115,29.3669,29.3797,222500.0
2014-10-31 13:35:00,46.11,46.12,46.09,46.1,42300.0,29.3797,29.3861,29.3669,29.3733,42300.0
2014-10-31 13:40:00,46.11,46.11,46.09,46.11,25600.0,29.3797,29.3797,29.3669,29.3797,25600.0
2014-10-31 13:45:00,46.11,46.11,46.1,46.11,21600.0,29.3797,29.3797,29.3733,29.3797,21600.0
2014-10-31 13:50:00,46.11,46.11,46.06,46.07,35600.0,29.3797,29.3797,29.3478,29.3542,35600.0
2014-10-31 13:55:00,46.07,46.09,46.05,46.08,43500.0,29.3542,29.3669,29.3414,29.3606,43500.0
2014-10-31 14:00:00,46.09,46.12,46.09,46.12,20300.0,29.3669,29.3861,29.3669,29.3861,20300.0
2014-10-31 14:05:00,46.12,46.18,46.11,46.18,30500.0,29.3861,29.4243,29.3797,29.4243,30500.0
2014-10-31 14:10:00,46.18,46.22,46.17,46.22,47100.0,29.4243,29.4498,29.4179,29.4498,47100.0
2014-10-31 14:15:00,46.22,46.24,46.2,46.21,49800.0,29.4498,29.4625,29.437,29.4434,49800.0
2014-10-31 14:20:00,46.21,46.23,46.19,46.23,35600.0,29.4434,29.4561,29.4307,29.4561,35600.0
2014-10-31 14:25:00,46.23,46.25,46.16,46.18,83900.0,29.4561,29.4689,29.4115,29.4243,83900.0
2014-10-31 14:30:00,46.18,46.18,46.15,46.16,27600.0,29.4243,29.4243,29.4052,29.4115,27600.0
2014-10-31 14:35:00,46.16,46.2,46.16,46.2,22600.0,29.4115,29.437,29.4115,29.437,22600.0
2014-10-31 14:40:00,46.2,46.21,46.18,46.2,59800.0,29.437,29.4434,29.4243,29.437,59800.0
2014-10-31 14:45:00,46.19,46.2,46.15,46.18,34600.0,29.4307,29.437,29.4052,29.4243,34600.0
2014-10-31 14:50:00,46.18,46.19,46.1,46.11,101600.0,29.4243,29.4307,29.3733,29.3797,101600.0
2014-10-31 14:55:00,46.11,46.19,46.11,46.18,41500.0,29.3797,29.4307,29.3797,29.4243,41500.0
2014-10-31 15:00:00,46.18,46.2,46.18,46.18,62000.0,29.4243,29.437,29.4243,29.4243,62000.0
2014-10-31 15:05:00,46.18,46.2,46.17,46.19,30400.0,29.4243,29.437,29.4179,29.4307,30400.0
2014-10-31 15:10:00,46.19,46.19,46.16,46.18,49700.0,29.4307,29.4307,29.4115,29.4243,49700.0
2014-10-31 15:15:00,46.18,46.19,46.14,46.16,128500.0,29.4243,29.4307,29.3988,29.4115,128500.0
2014-10-31 15:20:00,46.16,46.16,46.14,46.16,86600.0,29.4115,29.4115,29.3988,29.4115,86600.0
2014-10-31 15:25:00,46.16,46.22,46.16,46.2,118100.0,29.4115,29.4498,29.4115,29.437,118100.0
2014-10-31 15:30:00,46.19,46.24,46.17,46.22,176900.0,29.4307,29.4625,29.4179,29.4498,176900.0
2014-10-31 15:35:00,46.22,46.25,46.21,46.22,107400.0,29.4498,29.4689,29.4434,29.4498,107400.0
2014-10-31 15:40:00,46.22,46.3,46.22,46.3,82400.0,29.4498,29.5007,29.4498,29.5007,82400.0
2014-10-31 15:45:00,46.3,46.32,46.27,46.3,238000.0,29.5007,29.5135,29.4816,29.5007,238000.0
2014-10-31 15:50:00,46.3,46.36,46.28,46.36,220200.0,29.5007,29.539,29.488,29.539,220200.0
2014-10-31 15:55:00,46.36,46.37,46.32,46.35,483300.0,29.539,29.5453,29.5135,29.5326,483300.0
2014-11-03 09:30:00,46.42,46.65,46.37,46.61,126500.0,29.5772,29.7237,29.5453,29.6983,126500.0
2014-11-03 09:35:00,46.64,46.64,46.51,46.6,68100.0,29.7174,29.7174,29.6345,29.6919,68100.0
2014-11-03 09:40:00,46.6,46.76,46.56,46.74,134800.0,29.6919,29.7938,29.6664,29.7811,134800.0
2014-11-03 09:45:00,46.74,46.84,46.72,46.77,163900.0,29.7811,29.8448,29.7684,29.8002,163900.0
2014-11-03 09:50:00,46.78,46.79,46.67,46.67,86200.0,29.8066,29.813,29.7365,29.7365,86200.0
2014-11-03 09:55:00,46.67,46.72,46.63,46.67,102000.0,29.7365,29.7684,29.711,29.7365,102000.0
2014-11-03 10:00:00,46.68,46.72,46.63,46.66,94500.0,29.7429,29.7684,29.711,29.7301,94500.0
2014-11-03 10:05:00,46.67,46.72,46.62,46.63,115300.0,29.7365,29.7684,29.7046,29.711,115300.0
2014-11-03 10:10:00,46.63,46.66,46.59,46.6,95900.0,29.711,29.7301,29.6855,29.6919,95900.0
2014-11-03 10:15:00,46.6,46.61,46.52,46.53,59900.0,29.6919,29.6983,29.6409,29.6473,59900.0
2014-11-03 10:20:00,46.53,46.53,46.47,46.49,71000.0,29.6473,29.6473,29.6091,29.6218,71000.0
2014-11-03 10:25:00,46.5,46.51,46.46,46.5,47800.0,29.6282,29.6345,29.6027,29.6282,47800.0
2014-11-03 10:30:00,46.49,46.56,46.48,46.56,35700.0,29.6218,29.6664,29.6154,29.6664,35700.0
2014-11-03 10:35:00,46.56,46.63,46.54,46.6,60200.0,29.6664,29.711,29.6537,29.6919,60200.0
2014-11-03 10:40:00,46.59,46.6,46.53,46.54,53100.0,29.6855,29.6919,29.6473,29.6537,53100.0
2014-11-03 10:45:00,46.53,46.56,46.52,46.52,37400.0,29.6473,29.6664,29.6409,29.6409,37400.0
2014-11-03 10:50:00,46.52,46.59,46.52,46.56,45600.0,29.6409,29.6855,29.6409,29.6664,45600.0
2014-11-03 10:55:00,46.56,46.61,46.55,46.6,51500.0,29.6664,29.6983,29.66,29.6919,51500.0
2014-11-03 11:00:00,46.61,46.73,46.59,46.73,150300.0,29.6983,29.7747,29.6855,29.7747,150300.0
2014-11-03 11:05:00,46.73,46.73,46.68,46.71,123700.0,29.7747,29.7747,29.7429,29.762,123700.0
2014-11-03 11:10:00,46.71,46.8,46.71,46.79,49400.0,29.762,29.8193,29.762,29.813,49400.0
2014-11-03 11:15:00,46.79,46.82,46.77,46.78,34700.0,29.813,29.8321,29.8002,29.8066,34700.0
2014-11-03 11:20:00,46.77,46.8,46.75,46.76,38600.0,29.8002,29.8193,29.7875,29.7938,38600.0
2014-11-03 11:25:00,46.75,46.76,46.73,46.75,27300.0,29.7875,29.7938,29.7747,29.7875,27300.0
2014-11-03 11:30:00,46.74,46.81,46.73,46.79,203500.0,29.7811,29.8257,29.7747,29.813,203500.0
2014-11-03 11:35:00,46.79,46.79,46.74,46.76,57100.0,29.813,29.813,29.7811,29.7938,57100.0
2014-11-03 11:40:00,46.77,46.77,46.69,46.69,65000.0,29.8002,29.8002,29.7492,29.7492,65000.0
2014-11-03 11:45:00,46.7,46.73,46.67,46.71,44900.0,29.7556,29.7747,29.7365,29.762,44900.0
2014-11-03 11:50:00,46.71,46.74,46.7,46.74,35800.0,29.762,29.7811,29.7556,29.7811,35800.0
2014-11-03 11:55:00,46.74,46.81,46.74,46.8,45800.0,29.7811,29.8257,29.7811,29.8193,45800.0
2014-11-03 12:00:00,46.8,46.82,46.75,46.82,102200.0,29.8193,29.8321,29.7875,29.8321,102200.0
2014-11-03 12:05:00,46.82,46.88,46.81,46.88,55400.0,29.8321,29.8703,29.8257,29.8703,55400.0
2014-11-03 12:10:00,46.88,46.89,46.84,46.86,48600.0,29.8703,29.8767,29.8448,29.8576,48600.0
2014-11-03 12:15:00,46.86,46.9,46.76,46.79,154900.0,29.8576,29.883,29.7938,29.813,154900.0
2014-11-03 12:20:00,46.79,46.81,46.78,46.81,24200.0,29.813,29.8257,29.8066,29.8257,24200.0
2014-11-03 12:25:00,46.81,46.85,46.81,46.85,24900.0,29.8257,29.8512,29.8257,29.8512,24900.0
2014-11-03 12:30:00,46.85,46.86,46.83,46.84,39300.0,29.8512,29.8576,29.8384,29.8448,39300.0
2014-11-03 12:35:00,46.84,46.85,46.83,46.84,21400.0,29.8448,29.8512,29.8384,29.8448,21400.0
2014-11-03 12:40:00,46.84,46.85,46.82,46.83,38800.0,29.8448,29.8512,29.8321,29.8384,38800.0
2014-11-03 12:45:00,46.83,46.85,46.82,46.83,30100.0,29.8384,29.8512,29.8321,29.8384,30100.0
2014-11-03 12:50:00,46.83,46.85,46.81,46.85,29400.0,29.8384,29.8512,29.8257,29.8512,29400.0
2014-11-03 12:55:00,46.84,46.9,46.83,46.89,205000.0,29.8448,29.883,29.8384,29.8767,205000.0
2014-11-03 13:00:00,46.89,46.91,46.86,46.91,36200.0,29.8767,29.8894,29.8576,29.8894,36200.0
2014-11-03 13:05:00,46.91,46.91,46.88,46.89,85800.0,29.8894,29.8894,29.8703,29.8767,85800.0
2014-11-03 13:10:00,46.89,46.89,46.82,46.84,67700.0,29.8767,29.8767,29.8321,29.8448,67700.0
2014-11-03 13:15:00,46.84,46.87,46.81,46.83,29000.0,29.8448,29.8639,29.8257,29.8384,29000.0
2014-11-03 13:20:00,46.83,46.84,46.81,46.81,21500.0,29.8384,29.8448,29.8257,29.8257,21500.0
2014-11-03 13:25:00,46.8,46.82,46.8,46.8,32000.0,29.8193,29.8321,29.8193,29.8193,32000.0
2014-11-03 13:30:00,46.81,46.82,46.79,46.8,15600.0,29.8257,29.8321,29.813,29.8193,15600.0
2014-11-03 13:35:00,46.8,46.81,46.79,46.8,15500.0,29.8193,29.8257,29.813,29.8193,15500.0
2014-11-03 13:40:00,46.81,46.81,46.76,46.77,21700.0,29.8257,29.8257,29.7938,29.8002,21700.0
2014-11-03 13:45:00,46.77,46.79,46.76,46.78,27700.0,29.8002,29.813,29.7938,29.8066,27700.0
2014-11-03 13:50:00,46.78,46.8,46.78,46.79,19000.0,29.8066,29.8193,29.8066,29.813,19000.0
2014-11-03 13:55:00,46.79,46.81,46.78,46.79,49700.0,29.813,29.8257,29.8066,29.813,49700.0
2014-11-03 14:00:00,46.79,46.81,46.76,46.77,42800.0,29.813,29.8257,29.7938,29.8002,42800.0
2014-11-03 14:05:00,46.77,46.78,46.74,46.75,26700.0,29.8002,29.8066,29.7811,29.7875,26700.0
2014-11-03 14:10:00,46.75,46.75,46.7,46.7,48900.0,29.7875,29.7875,29.7556,29.7556,48900.0
2014-11-03 14:15:00,46.71,46.74,46.71,46.73,46100.0,29.762,29.7811,29.762,29.7747,46100.0
2014-11-03 14:20:00,46.73,46.8,46.72,46.79,43100.0,29.7747,29.8193,29.7684,29.813,43100.0
2014-11-03 14:25:00,46.8,46.8,46.72,46.74,33600.0,29.8193,29.8193,29.7684,29.7811,33600.0
2014-11-03 14:30:00,46.73,46.79,46.73,46.79,86900.0,29.7747,29.813,29.7747,29.813,86900.0
2014-11-03 14:35:00,46.79,46.81,46.75,46.79,89700.0,29.813,29.8257,29.7875,29.813,89700.0
2014-11-03 14:40:00,46.79,46.8,46.76,46.76,35600.0,29.813,29.8193,29.7938,29.7938,35600.0
2014-11-03 14:45:00,46.76,46.77,46.73,46.76,88800.0,29.7938,29.8002,29.7747,29.7938,88800.0
2014-11-03 14:50:00,46.76,46.76,46.71,46.71,53800.0,29.7938,29.7938,29.762,29.762,53800.0
2014-11-03 14:55:00,46.7,46.76,46.7,46.7,56200.0,29.7556,29.7938,29.7556,29.7556,56200.0
2014-11-03 15:00:00,46.7,46.7,46.68,46.7,47400.0,29.7556,29.7556,29.7429,29.7556,47400.0
2014-11-03 15:05:00,46.69,46.72,46.68,46.68,75400.0,29.7492,29.7684,29.7429,29.7429,75400.0
2014-11-03 15:10:00,46.69,46.69,46.65,46.68,69800.0,29.7492,29.7492,29.7237,29.7429,69800.0
2014-11-03 15:15:00,46.68,46.71,46.68,46.69,69500.0,29.7429,29.762,29.7429,29.7492,69500.0
2014-11-03 15:20:00,46.69,46.7,46.66,46.67,52900.0,29.7492,29.7556,29.7301,29.7365,52900.0
2014-11-03 15:25:00,46.68,46.68,46.63,46.64,72700.0,29.7429,29.7429,29.711,29.7174,72700.0
2014-11-03 15:30:00,46.63,46.69,46.63,46.66,93600.0,29.711,29.7492,29.711,29.7301,93600.0
2014-11-03 15:35:00,46.65,46.68,46.64,46.66,101800.0,29.7237,29.7429,29.7174,29.7301,101800.0
2014-11-03 15:40:00,46.66,46.72,46.65,46.72,90200.0,29.7301,29.7684,29.7237,29.7684,90200.0
2014-11-03 15:45:00,46.72,46.75,46.7,46.7,134700.0,29.7684,29.7875,29.7556,29.7556,134700.0
2014-11-03 15:50:00,46.71,46.75,46.7,46.74,161300.0,29.762,29.7875,29.7556,29.7811,161300.0
2014-11-03 15:55:00,46.75,46.8,46.75,46.77,362900.0,29.7875,29.8193,29.7875,29.8002,362900.0
2014-11-04 09:30:00,46.59,46.94,46.59,46.91,145300.0,29.6855,29.9085,29.6855,29.8894,145300.0
2014-11-04 09:35:00,46.91,47.03,46.83,47.0,191900.0,29.8894,29.9659,29.8384,29.9468,191900.0
2014-11-04 09:40:00,47.0,47.03,46.88,47.02,105000.0,29.9468,29.9659,29.8703,29.9595,105000.0
2014-11-04 09:45:00,47.03,47.06,46.95,47.05,75000.0,29.9659,29.985,29.9149,29.9786,75000.0
2014-11-04 09:50:00,47.04,47.13,46.98,47.0,99000.0,29.9722,30.0296,29.934,29.9468,99000.0
2014-11-04 09:55:00,47.01,47.03,46.95,47.01,86400.0,29.9531,29.9659,29.9149,29.9531,86400.0
2014-11-04 10:00:00,46.98,47.0,46.95,46.98,34500.0,29.934,29.9468,29.9149,29.934,34500.0
2014-11-04 10:05:00,46.98,46.98,46.92,46.93,37000.0,29.934,29.934,29.8958,29.9022,37000.0
2014-11-04 10:10:00,46.92,46.93,46.89,46.92,25100.0,29.8958,29.9022,29.8767,29.8958,25100.0
2014-11-04 10:15:00,46.92,46.92,46.85,46.86,60500.0,29.8958,29.8958,29.8512,29.8576,60500.0
2014-11-04 10:20:00,46.85,46.91,46.83,46.89,29100.0,29.8512,29.8894,29.8384,29.8767,29100.0
2014-11-04 10:25:00,46.88,46.89,46.8,46.83,39400.0,29.8703,29.8767,29.8193,29.8384,39400.0
2014-11-04 10:30:00,46.84,46.84,46.74,46.77,33400.0,29.8448,29.8448,29.7811,29.8002,33400.0
2014-11-04 10:35:00,46.76,46.79,46.74,46.75,30600.0,29.7938,29.813,29.7811,29.7875,30600.0
2014-11-04 10:40:00,46.74,46.79,46.71,46.76,25900.0,29.7811,29.813,29.762,29.7938,25900.0
2014-11-04 10:45:00,46.76,46.77,46.71,46.72,147300.0,29.7938,29.8002,29.762,29.7684,147300.0
2014-11-04 10:50:00,46.72,46.74,46.69,46.72,39800.0,29.7684,29.7811,29.7492,29.7684,39800.0
2014-11-04 10:55:00,46.72,46.73,46.69,46.7,71100.0,29.7684,29.7747,29.7492,29.7556,71100.0
2014-11-04 11:00:00,46.7,46.72,46.67,46.71,53100.0,29.7556,29.7684,29.7365,29.762,53100.0
2014-11-04 11:05:00,46.7,46.72,46.66,46.68,43300.0,29.7556,29.7684,29.7301,29.7429,43300.0
2014-11-04 11:10:00,46.68,46.69,46.63,46.64,38300.0,29.7429,29.7492,29.711,29.7174,38300.0
2014-11-04 11:15:00,46.64,46.68,46.61,46.65,41900.0,29.7174,29.7429,29.6983,29.7237,41900.0
2014-11-04 11:20:00,46.65,46.65,46.61,46.62,86000.0,29.7237,29.7237,29.6983,29.7046,86000.0
2014-11-04 11:25:00,46.62,46.64,46.53,46.59,61000.0,29.7046,29.7174,29.6473,29.6855,61000.0
2014-11-04 11:30:00,46.59,46.6,46.53,46.57,92200.0,29.6855,29.6919,29.6473,29.6728,92200.0
2014-11-04 11:35:00,46.57,46.67,46.56,46.59,55200.0,29.6728,29.7365,29.6664,29.6855,55200.0
2014-11-04 11:40:00,46.59,46.61,46.52,46.56,76600.0,29.6855,29.6983,29.6409,29.6664,76600.0
2014-11-04 11:45:00,46.57,46.61,46.54,46.57,41400.0,29.6728,29.6983,29.6537,29.6728,41400.0
2014-11-04 11:50:00,46.57,46.68,46.57,46.68,27100.0,29.6728,29.7429,29.6728,29.7429,27100.0
2014-11-04 11:55:00,46.68,46.75,46.65,46.75,42000.0,29.7429,29.7875,29.7237,29.7875,42000.0
2014-11-04 12:00:00,46.75,46.84,46.73,46.84,112300.0,29.7875,29.8448,29.7747,29.8448,112300.0
2014-11-04 12:05:00,46.84,46.84,46.8,46.82,33100.0,29.8448,29.8448,29.8193,29.8321,33100.0
2014-11-04 12:10:00,46.83,46.86,46.81,46.84,36600.0,29.8384,29.8576,29.8257,29.8448,36600.0
2014-11-04 12:15:00,46.84,46.89,46.83,46.89,26200.0,29.8448,29.8767,29.8384,29.8767,26200.0
2014-11-04 12:20:00,46.89,46.94,46.88,46.93,96100.0,29.8767,29.9085,29.8703,29.9022,96100.0
2014-11-04 12:25:00,46.94,46.95,46.87,46.87,35300.0,29.9085,29.9149,29.8639,29.8639,35300.0
2014-11-04 12:30:00,46.87,46.92,46.87,46.9,19100.0,29.8639,29.8958,29.8639,29.883,19100.0
2014-11-04 12:35:00,46.9,46.93,46.89,46.9,120500.0,29.883,29.9022,29.8767,29.883,120500.0
2014-11-04 12:40:00,46.9,46.95,46.9,46.95,26500.0,29.883,29.9149,29.883,29.9149,26500.0
2014-11-04 12:45:00,46.94,46.97,46.94,46.96,22500.0,29.9085,29.9276,29.9085,29.9213,22500.0
2014-11-04 12:50:00,46.96,46.97,46.93,46.96,21500.0,29.9213,29.9276,29.9022,29.9213,21500.0
2014-11-04 12:55:00,46.96,46.97,46.92,46.92,16300.0,29.9213,29.9276,29.8958,29.8958,16300.0
2014-11-04 13:00:00,46.93,46.94,46.85,46.87,32800.0,29.9022,29.9085,29.8512,29.8639,32800.0
2014-11-04 13:05:00,46.87,46.89,46.81,46.82,29000.0,29.8639,29.8767,29.8257,29.8321,29000.0
2014-11-04 13:10:00,46.81,46.86,46.81,46.85,38900.0,29.8257,29.8576,29.8257,29.8512,38900.0
2014-11-04 13:15:00,46.86,46.86,46.83,46.83,19700.0,29.8576,29.8576,29.8384,29.8384,19700.0
2014-11-04 13:20:00,46.83,46.84,46.79,46.83,28000.0,29.8384,29.8448,29.813,29.8384,28000.0
2014-11-04 13:25:00,46.82,46.86,46.82,46.84,16100.0,29.8321,29.8576,29.8321,29.8448,16100.0
2014-11-04 13:30:00,46.85,46.85,46.8,46.8,27400.0,29.8512,29.8512,29.8193,29.8193,27400.0
2014-11-04 13:35:00,46.81,46.84,46.8,46.81,38100.0,29.8257,29.8448,29.8193,29.8257,38100.0
2014-11-04 13:40:00,46.81,46.83,46.79,46.8,23100.0,29.8257,29.8384,29.813,29.8193,23100.0
2014-11-04 13:45:00,46.8,46.83,46.79,46.83,28500.0,29.8193,29.8384,29.813,29.8384,28500.0
2014-11-04 13:50:00,46.82,46.89,46.82,46.88,29700.0,29.8321,29.8767,29.8321,29.8703,29700.0
2014-11-04 13:55:00,46.89,46.9,46.86,46.88,26100.0,29.8767,29.883,29.8576,29.8703,26100.0
2014-11-04 14:00:00,46.88,46.9,46.83,46.84,34400.0,29.8703,29.883,29.8384,29.8448,34400.0
2014-11-04 14:05:00,46.84,46.85,46.78,46.82,34000.0,29.8448,29.8512,29.8066,29.8321,34000.0
2014-11-04 14:10:00,46.81,46.87,46.79,46.86,51100.0,29.8257,29.8639,29.813,29.8576,51100.0
2014-11-04 14:15:00,46.86,46.87,46.82,46.86,38400.0,29.8576,29.8639,29.8321,29.8576,38400.0
2014-11-04 14:20:00,46.86,46.89,46.81,46.82,30300.0,29.8576,29.8767,29.8257,29.8321,30300.0
2014-11-04 14:25:00,46.83,46.87,46.82,46.82,38800.0,29.8384,29.8639,29.8321,29.8321,38800.0
2014-11-04 14:30:00,46.82,46.86,46.81,46.86,43900.0,29.8321,29.8576,29.8257,29.8576,43900.0
2014-11-04 14:35:00,46.86,46.9,46.86,46.89,44900.0,29.8576,29.883,29.8576,29.8767,44900.0
2014-11-04 14:40:00,46.89,46.89,46.83,46.85,36300.0,29.8767,29.8767,29.8384,29.8512,36300.0
2014-11-04 14:45:00,46.85,46.87,46.83,46.85,49500.0,29.8512,29.8639,29.8384,29.8512,49500.0
2014-11-04 14:50:00,46.85,46.91,46.84,46.91,58900.0,29.8512,29.8894,29.8448,29.8894,58900.0
2014-11-04 14:55:00,46.91,46.95,46.9,46.94,31200.0,29.8894,29.9149,29.883,29.9085,31200.0
2014-11-04 15:00:00,46.94,46.95,46.87,46.88,67100.0,29.9085,29.9149,29.8639,29.8703,67100.0
2014-11-04 15:05:00,46.89,46.91,46.87,46.88,52300.0,29.8767,29.8894,29.8639,29.8703,52300.0
2014-11-04 15:10:00,46.88,46.9,46.87,46.88,42200.0,29.8703,29.883,29.8639,29.8703,42200.0
2014-11-04 15:15:00,46.89,46.89,46.86,46.87,53400.0,29.8767,29.8767,29.8576,29.8639,53400.0
2014-11-04 15:20:00,46.87,46.9,46.86,46.9,75300.0,29.8639,29.883,29.8576,29.883,75300.0
2014-11-04 15:25:00,46.9,46.9,46.8,46.83,92900.0,29.883,29.883,29.8193,29.8384,92900.0
2014-11-04 15:30:00,46.83,46.85,46.82,46.83,90600.0,29.8384,29.8512,29.8321,29.8384,90600.0
2014-11-04 15:35:00,46.83,46.83,46.8,46.8,96500.0,29.8384,29.8384,29.8193,29.8193,96500.0
2014-11-04 15:40:00,46.8,46.87,46.8,46.86,113200.0,29.8193,29.8639,29.8193,29.8576,113200.0
2014-11-04 15:45:00,46.86,46.92,46.85,46.88,170300.0,29.8576,29.8958,29.8512,29.8703,170300.0
2014-11-04 15:50:00,46.89,46.89,46.88,46.89,97000.0,29.8767,29.8767,29.8703,29.8767,97000.0
2014-11-04 15:55:00,46.88,46.95,46.88,46.93,299600.0,29.8703,29.9149,29.8703,29.9022,299600.0
2014-11-05 09:30:00,46.84,47.1,46.84,47.1,237600.0,29.8448,30.0105,29.8448,30.0105,237600.0
2014-11-05 09:35:00,47.09,47.3,47.08,47.3,155200.0,30.0041,30.1379,29.9977,30.1379,155200.0
2014-11-05 09:40:00,47.3,47.45,47.28,47.41,167500.0,30.1379,30.2335,30.1252,30.208,167500.0
2014-11-05 09:45:00,47.39,47.49,47.39,47.46,119300.0,30.1953,30.259,30.1953,30.2399,119300.0
2014-11-05 09:50:00,47.46,47.5,47.45,47.47,108300.0,30.2399,30.2653,30.2335,30.2462,108300.0
2014-11-05 09:55:00,47.47,47.53,47.23,47.23,127500.0,30.2462,30.2845,30.0933,30.0933,127500.0
2014-11-05 10:00:00,47.23,47.29,47.21,47.27,56900.0,30.0933,30.1315,30.0806,30.1188,56900.0
2014-11-05 10:05:00,47.26,47.37,47.22,47.37,98600.0,30.1124,30.1825,30.0869,30.1825,98600.0
2014-11-05 10:10:00,47.37,47.45,47.36,47.42,145800.0,30.1825,30.2335,30.1761,30.2144,145800.0
2014-11-05 10:15:00,47.43,47.6,47.4,47.6,134000.0,30.2207,30.3291,30.2016,30.3291,134000.0
2014-11-05 10:20:00,47.59,47.67,47.59,47.65,180500.0,30.3227,30.3737,30.3227,30.3609,180500.0
2014-11-05 10:25:00,47.66,47.7,47.66,47.68,142500.0,30.3673,30.3928,30.3673,30.38,142500.0
2014-11-05 10:30:00,47.68,47.69,47.53,47.53,137000.0,30.38,30.3864,30.2845,30.2845,137000.0
2014-11-05 10:35:00,47.52,47.59,47.47,47.57,144900.0,30.2781,30.3227,30.2462,30.3099,144900.0
2014-11-05 10:40:00,47.56,47.62,47.55,47.57,108100.0,30.3036,30.3418,30.2972,30.3099,108100.0
2014-11-05 10:45:00,47.56,47.61,47.52,47.6,156000.0,30.3036,30.3354,30.2781,30.3291,156000.0
2014-11-05 10:50:00,47.6,47.62,47.5,47.5,80200.0,30.3291,30.3418,30.2653,30.2653,80200.0
2014-11-05 10:55:00,47.5,47.54,47.47,47.5,66100.0,30.2653,30.2908,30.2462,30.2653,66100.0
2014-11-05 11:00:00,47.51,47.54,47.5,47.52,52100.0,30.2717,30.2908,30.2653,30.2781,52100.0
2014-11-05 11:05:00,47.51,47.55,47.51,47.54,47700.0,30.2717,30.2972,30.2717,30.2908,47700.0
2014-11-05 11:10:00,47.54,47.57,47.54,47.55,54500.0,30.2908,30.3099,30.2908,30.2972,54500.0
2014-11-05 11:15:00,47.54,47.55,47.49,47.49,38200.0,30.2908,30.2972,30.259,30.259,38200.0
2014-11-05 11:20:00,47.49,47.54,47.49,47.54,54200.0,30.259,30.2908,30.259,30.2908,54200.0
2014-11-05 11:25:00,47.54,47.62,47.54,47.61,79600.0,30.2908,30.3418,30.2908,30.3354,79600.0
2014-11-05 11:30:00,47.61,47.68,47.61,47.67,95000.0,30.3354,30.38,30.3354,30.3737,95000.0
2014-11-05 11:35:00,47.67,47.68,47.62,47.62,106500.0,30.3737,30.38,30.3418,30.3418,106500.0
2014-11-05 11:40:00,47.63,47.67,47.62,47.67,56000.0,30.3482,30.3737,30.3418,30.3737,56000.0
2014-11-05 11:45:00,47.67,47.69,47.66,47.68,38800.0,30.3737,30.3864,30.3673,30.38,38800.0
2014-11-05 11:50:00,47.69,47.7,47.58,47.58,79000.0,30.3864,30.3928,30.3163,30.3163,79000.0
2014-11-05 11:55:00,47.58,47.58,47.46,47.47,107500.0,30.3163,30.3163,30.2399,30.2462,107500.0
2014-11-05 12:00:00,47.46,47.53,47.42,47.52,35600.0,30.2399,30.2845,30.2144,30.2781,35600.0
2014-11-05 12:05:00,47.51,47.54,47.5,47.52,47000.0,30.2717,30.2908,30.2653,30.2781,47000.0
2014-11-05 12:10:00,47.51,47.53,47.46,47.48,36000.0,30.2717,30.2845,30.2399,30.2526,36000.0
2014-11-05 12:15:00,47.48,47.51,47.43,47.43,31700.0,30.2526,30.2717,30.2207,30.2207,31700.0
2014-11-05 12:20:00,47.43,47.46,47.41,47.41,17000.0,30.2207,30.2399,30.208,30.208,17000.0
2014-11-05 12:25:00,47.4,47.41,47.34,47.36,28700.0,30.2016,30.208,30.1634,30.1761,28700.0
2014-11-05 12:30:00,47.35,47.45,47.34,47.45,49700.0,30.1698,30.2335,30.1634,30.2335,49700.0
2014-11-05 12:35:00,47.45,47.5,47.45,47.49,57700.0,30.2335,30.2653,30.2335,30.259,57700.0
2014-11-05 12:40:00,47.49,47.51,47.48,47.5,58600.0,30.259,30.2717,30.2526,30.2653,58600.0
2014-11-05 12:45:00,47.5,47.54,47.5,47.53,71100.0,30.2653,30.2908,30.2653,30.2845,71100.0
2014-11-05 12:50:00,47.53,47.55,47.52,47.55,40100.0,30.2845,30.2972,30.2781,30.2972,40100.0
2014-11-05 12:55:00,47.55,47.55,47.53,47.55,50700.0,30.2972,30.2972,30.2845,30.2972,50700.0
2014-11-05 13:00:00,47.55,47.55,47.53,47.55,43300.0,30.2972,30.2972,30.2845,30.2972,43300.0
2014-11-05 13:05:00,47.55,47.56,47.54,47.56,69500.0,30.2972,30.3036,30.2908,30.3036,69500.0
2014-11-05 13:10:00,47.56,47.58,47.55,47.57,61200.0,30.3036,30.3163,30.2972,30.3099,61200.0
2014-11-05 13:15:00,47.57,47.59,47.56,47.56,49000.0,30.3099,30.3227,30.3036,30.3036,49000.0
2014-11-05 13:20:00,47.56,47.58,47.52,47.52,53700.0,30.3036,30.3163,30.2781,30.2781,53700.0
2014-11-05 13:25:00,47.52,47.52,47.45,47.47,40700.0,30.2781,30.2781,30.2335,30.2462,40700.0
2014-11-05 13:30:00,47.47,47.48,47.44,47.45,87500.0,30.2462,30.2526,30.2271,30.2335,87500.0
2014-11-05 13:35:00,47.45,47.46,47.45,47.45,25800.0,30.2335,30.2399,30.2335,30.2335,25800.0
2014-11-05 13:40:00,47.45,47.47,47.43,47.45,61900.0,30.2335,30.2462,30.2207,30.2335,61900.0
2014-11-05 13:45:00,47.45,47.47,47.44,47.46,20300.0,30.2335,30.2462,30.2271,30.2399,20300.0
2014-11-05 13:50:00,47.45,47.49,47.45,47.49,36300.0,30.2335,30.259,30.2335,30.259,36300.0
2014-11-05 13:55:00,47.49,47.57,47.48,47.57,81400.0,30.259,30.3099,30.2526,30.3099,81400.0
2014-11-05 14:00:00,47.57,47.69,47.57,47.69,153900.0,30.3099,30.3864,30.3099,30.3864,153900.0
2014-11-05 14:05:00,47.69,47.7,47.68,47.69,105400.0,30.3864,30.3928,30.38,30.3864,105400.0
2014-11-05 14:10:00,47.69,47.75,47.69,47.75,137900.0,30.3864,30.4246,30.3864,30.4246,137900.0
2014-11-05 14:15:00,47.75,47.93,47.75,47.92,442700.0,30.4246,30.5393,30.4246,30.5329,442700.0
2014-11-05 14:20:00,47.92,47.97,47.89,47.96,167000.0,30.5329,30.5648,30.5138,30.5584,167000.0
2014-11-05 14:25:00,47.95,47.97,47.76,47.77,196400.0,30.5521,30.5648,30.431,30.4374,196400.0
2014-11-05 14:30:00,47.77,47.81,47.69,47.7,103300.0,30.4374,30.4629,30.3864,30.3928,103300.0
2014-11-05 14:35:00,47.7,47.82,47.69,47.78,77800.0,30.3928,30.4692,30.3864,30.4437,77800.0
2014-11-05 14:40:00,47.79,47.8,47.77,47.78,41500.0,30.4501,30.4565,30.4374,30.4437,41500.0
2014-11-05 14:45:00,47.78,47.82,47.76,47.77,85600.0,30.4437,30.4692,30.431,30.4374,85600.0
2014-11-05 14:50:00,47.76,47.77,47.73,47.75,47300.0,30.431,30.4374,30.4119,30.4246,47300.0
2014-11-05 14:55:00,47.75,47.76,47.72,47.75,71300.0,30.4246,30.431,30.4055,30.4246,71300.0
2014-11-05 15:00:00,47.75,47.81,47.75,47.79,71500.0,30.4246,30.4629,30.4246,30.4501,71500.0
2014-11-05 15:05:00,47.79,47.8,47.75,47.77,130600.0,30.4501,30.4565,30.4246,30.4374,130600.0
2014-11-05 15:10:00,47.76,47.86,47.75,47.86,139900.0,30.431,30.4947,30.4246,30.4947,139900.0
2014-11-05 15:15:00,47.86,47.89,47.84,47.89,134400.0,30.4947,30.5138,30.482,30.5138,134400.0
2014-11-05 15:20:00,47.89,47.89,47.82,47.85,94800.0,30.5138,30.5138,30.4692,30.4883,94800.0
2014-11-05 15:25:00,47.85,47.88,47.84,47.88,83500.0,30.4883,30.5075,30.482,30.5075,83500.0
2014-11-05 15:30:00,47.87,47.93,47.87,47.89,147900.0,30.5011,30.5393,30.5011,30.5138,147900.0
2014-11-05 15:35:00,47.88,47.93,47.87,47.92,127900.0,30.5075,30.5393,30.5011,30.5329,127900.0
2014-11-05 15:40:00,47.93,47.95,47.91,47.93,211400.0,30.5393,30.5521,30.5266,30.5393,211400.0
2014-11-05 15:45:00,47.92,47.96,47.9,47.95,256300.0,30.5329,30.5584,30.5202,30.5521,256300.0
2014-11-05 15:50:00,47.95,47.97,47.93,47.95,310000.0,30.5521,30.5648,30.5393,30.5521,310000.0
2014-11-05 15:55:00,47.95,47.97,47.93,47.95,589800.0,30.5521,30.5648,30.5393,30.5521,589800.0
2014-11-06 09:30:00,47.73,47.85,47.35,47.46,236200.0,30.4119,30.4883,30.1698,30.2399,236200.0
2014-11-06 09:35:00,47.46,47.47,47.19,47.25,168600.0,30.2399,30.2462,30.0678,30.106,168600.0
2014-11-06 09:40:00,47.26,47.34,47.07,47.17,181200.0,30.1124,30.1634,29.9914,30.0551,181200.0
2014-11-06 09:45:00,47.15,47.33,47.13,47.19,178100.0,30.0423,30.157,30.0296,30.0678,178100.0
2014-11-06 09:50:00,47.19,47.27,47.03,47.03,100500.0,30.0678,30.1188,29.9659,29.9659,100500.0
2014-11-06 09:55:00,47.03,47.09,46.94,46.95,155900.0,29.9659,30.0041,29.9085,29.9149,155900.0
2014-11-06 10:00:00,46.95,47.15,46.86,46.99,150200.0,29.9149,30.0423,29.8576,29.9404,150200.0
2014-11-06 10:05:00,47.0,47.0,46.88,46.91,105300.0,29.9468,29.9468,29.8703,29.8894,105300.0
2014-11-06 10:10:00,46.9,46.97,46.87,46.93,71400.0,29.883,29.9276,29.8639,29.9022,71400.0
2014-11-06 10:15:00,46.92,46.95,46.83,46.88,99100.0,29.8958,29.9149,29.8384,29.8703,99100.0
2014-11-06 10:20:00,46.88,47.07,46.86,46.97,88500.0,29.8703,29.9914,29.8576,29.9276,88500.0
2014-11-06 10:25:00,46.97,47.02,46.96,47.02,64500.0,29.9276,29.9595,29.9213,29.9595,64500.0
2014-11-06 10:30:00,47.01,47.23,47.01,47.22,181700.0,29.9531,30.0933,29.9531,30.0869,181700.0
2014-11-06 10:35:00,47.23,47.23,47.07,47.08,84100.0,30.0933,30.0933,29.9914,29.9977,84100.0
2014-11-06 10:40:00,47.08,47.17,47.07,47.15,90800.0,29.9977,30.0551,29.9914,30.0423,90800.0
2014-11-06 10:45:00,47.16,47.18,47.13,47.18,63400.0,30.0487,30.0614,30.0296,30.0614,63400.0
2014-11-06 10:50:00,47.17,47.23,47.16,47.23,96800.0,30.0551,30.0933,30.0487,30.0933,96800.0
2014-11-06 10:55:00,47.22,47.28,47.22,47.27,92100.0,30.0869,30.1252,30.0869,30.1188,92100.0
2014-11-06 11:00:00,47.26,47.39,47.26,47.39,324500.0,30.1124,30.1953,30.1124,30.1953,324500.0
2014-11-06 11:05:00,47.38,47.41,47.38,47.38,194300.0,30.1889,30.208,30.1889,30.1889,194300.0
2014-11-06 11:10:00,47.38,47.38,47.3,47.35,122300.0,30.1889,30.1889,30.1379,30.1698,122300.0
2014-11-06 11:15:00,47.35,47.44,47.35,47.44,52100.0,30.1698,30.2271,30.1698,30.2271,52100.0
2014-11-06 11:20:00,47.44,47.54,47.44,47.53,93700.0,30.2271,30.2908,30.2271,30.2845,93700.0
2014-11-06 11:25:00,47.53,47.53,47.45,47.48,116800.0,30.2845,30.2845,30.2335,30.2526,116800.0
2014-11-06 11:30:00,47.47,47.56,47.47,47.56,66100.0,30.2462,30.3036,30.2462,30.3036,66100.0
2014-11-06 11:35:00,47.55,47.7,47.55,47.67,146100.0,30.2972,30.3928,30.2972,30.3737,146100.0
2014-11-06 11:40:00,47.68,47.73,47.66,47.73,121600.0,30.38,30.4119,30.3673,30.4119,121600.0
2014-11-06 11:45:00,47.73,47.79,47.72,47.76,105700.0,30.4119,30.4501,30.4055,30.431,105700.0
2014-11-06 11:50:00,47.76,47.85,47.73,47.73,84700.0,30.431,30.4883,30.4119,30.4119,84700.0
2014-11-06 11:55:00,47.73,47.73,47.56,47.63,124700.0,30.4119,30.4119,30.3036,30.3482,124700.0
2014-11-06 12:00:00,47.62,47.66,47.57,47.65,158700.0,30.3418,30.3673,30.3099,30.3609,158700.0
2014-11-06 12:05:00,47.64,47.65,47.59,47.59,71000.0,30.3545,30.3609,30.3227,30.3227,71000.0
2014-11-06 12:10:00,47.59,47.59,47.41,47.45,100600.0,30.3227,30.3227,30.208,30.2335,100600.0
2014-11-06 12:15:00,47.45,47.52,47.44,47.45,114200.0,30.2335,30.2781,30.2271,30.2335,114200.0
2014-11-06 12:20:00,47.45,47.5,47.43,47.48,45900.0,30.2335,30.2653,30.2207,30.2526,45900.0
2014-11-06 12:25:00,47.48,47.49,47.43,47.43,66400.0,30.2526,30.259,30.2207,30.2207,66400.0
2014-11-06 12:30:00,47.43,47.44,47.37,47.42,68100.0,30.2207,30.2271,30.1825,30.2144,68100.0
2014-11-06 12:35:00,47.42,47.44,47.38,47.4,49900.0,30.2144,30.2271,30.1889,30.2016,49900.0
2014-11-06 12:40:00,47.4,47.43,47.39,47.41,46500.0,30.2016,30.2207,30.1953,30.208,46500.0
2014-11-06 12:45:00,47.41,47.41,47.39,47.39,54100.0,30.208,30.208,30.1953,30.1953,54100.0
2014-11-06 12:50:00,47.39,47.41,47.38,47.41,47800.0,30.1953,30.208,30.1889,30.208,47800.0
2014-11-06 12:55:00,47.41,47.44,47.41,47.44,47600.0,30.208,30.2271,30.208,30.2271,47600.0
2014-11-06 13:00:00,47.43,47.44,47.38,47.4,65800.0,30.2207,30.2271,30.1889,30.2016,65800.0
2014-11-06 13:05:00,47.39,47.4,47.38,47.39,29300.0,30.1953,30.2016,30.1889,30.1953,29300.0
2014-11-06 13:10:00,47.39,47.4,47.37,47.39,48200.0,30.1953,30.2016,30.1825,30.1953,48200.0
2014-11-06 13:15:00,47.38,47.41,47.38,47.41,52500.0,30.1889,30.208,30.1889,30.208,52500.0
2014-11-06 13:20:00,47.4,47.42,47.38,47.41,68000.0,30.2016,30.2144,30.1889,30.208,68000.0
2014-11-06 13:25:00,47.41,47.41,47.25,47.27,62400.0,30.208,30.208,30.106,30.1188,62400.0
2014-11-06 13:30:00,47.26,47.32,47.23,47.27,45800.0,30.1124,30.1506,30.0933,30.1188,45800.0
2014-11-06 13:35:00,47.27,47.27,47.17,47.22,35700.0,30.1188,30.1188,30.0551,30.0869,35700.0
2014-11-06 13:40:00,47.22,47.23,47.16,47.16,42500.0,30.0869,30.0933,30.0487,30.0487,42500.0
2014-11-06 13:45:00,47.16,47.17,47.12,47.14,42000.0,30.0487,30.0551,30.0232,30.036,42000.0
2014-11-06 13:50:00,47.14,47.14,47.09,47.13,47100.0,30.036,30.036,30.0041,30.0296,47100.0
2014-11-06 13:55:00,47.13,47.14,47.07,47.08,36700.0,30.0296,30.036,29.9914,29.9977,36700.0
2014-11-06 14:00:00,47.08,47.08,46.98,47.01,87000.0,29.9977,29.9977,29.934,29.9531,87000.0
2014-11-06 14:05:00,47.02,47.13,47.02,47.11,43500.0,29.9595,30.0296,29.9595,30.0168,43500.0
2014-11-06 14:10:00,47.1,47.1,47.05,47.09,38300.0,30.0105,30.0105,29.9786,30.0041,38300.0
2014-11-06 14:15:00,47.09,47.1,47.01,47.01,48100.0,30.0041,30.0105,29.9531,29.9531,48100.0
2014-11-06 14:20:00,47.01,47.07,47.01,47.03,28800.0,29.9531,29.9914,29.9531,29.9659,28800.0
2014-11-06 14:25:00,47.03,47.06,47.0,47.0,55800.0,29.9659,29.985,29.9468,29.9468,55800.0
2014-11-06 14:30:00,47.0,47.07,46.98,47.07,86200.0,29.9468,29.9914,29.934,29.9914,86200.0
2014-11-06 14:35:00,47.08,47.09,47.06,47.09,45700.0,29.9977,30.0041,29.985,30.0041,45700.0
2014-11-06 14:40:00,47.09,47.15,47.08,47.15,68800.0,30.0041,30.0423,29.9977,30.0423,68800.0
2014-11-06 14:45:00,47.15,47.16,47.12,47.15,60300.0,30.0423,30.0487,30.0232,30.0423,60300.0
2014-11-06 14:50:00,47.14,47.16,47.12,47.14,43500.0,30.036,30.0487,30.0232,30.036,43500.0
2014-11-06 14:55:00,47.14,47.19,47.13,47.16,95700.0,30.036,30.0678,30.0296,30.0487,95700.0
2014-11-06 15:00:00,47.16,47.21,47.16,47.2,155800.0,30.0487,30.0806,30.0487,30.0742,155800.0
2014-11-06 15:05:00,47.2,47.22,47.13,47.16,70100.0,30.0742,30.0869,30.0296,30.0487,70100.0
2014-11-06 15:10:00,47.16,47.16,47.13,47.13,52200.0,30.0487,30.0487,30.0296,30.0296,52200.0
2014-11-06 15:15:00,47.13,47.13,47.08,47.08,49700.0,30.0296,30.0296,29.9977,29.9977,49700.0
2014-11-06 15:20:00,47.09,47.1,47.06,47.08,46800.0,30.0041,30.0105,29.985,29.9977,46800.0
2014-11-06 15:25:00,47.07,47.08,47.03,47.03,50400.0,29.9914,29.9977,29.9659,29.9659,50400.0
2014-11-06 15:30:00,47.03,47.05,47.01,47.03,69300.0,29.9659,29.9786,29.9531,29.9659,69300.0
2014-11-06 15:35:00,47.03,47.04,47.0,47.02,69600.0,29.9659,29.9722,29.9468,29.9595,69600.0
2014-11-06 15:40:00,47.02,47.02,46.94,46.94,277600.0,29.9595,29.9595,29.9085,29.9085,277600.0
2014-11-06 15:45:00,46.94,46.98,46.94,46.98,203500.0,29.9085,29.934,29.9085,29.934,203500.0
2014-11-06 15:50:00,46.98,47.0,46.97,46.97,231600.0,29.934,29.9468,29.9276,29.9276,231600.0
2014-11-06 15:55:00,46.98,47.03,46.97,47.0,591100.0,29.934,29.9659,29.9276,29.9468,591100.0
2014-11-07 09:30:00,47.06,47.29,47.05,47.25,67900.0,29.985,30.1315,29.9786,30.106,67900.0
2014-11-07 09:35:00,47.21,47.33,47.16,47.19,48400.0,30.0806,30.157,30.0487,30.0678,48400.0
2014-11-07 09:40:00,47.19,47.21,47.11,47.15,62600.0,30.0678,30.0806,30.0168,30.0423,62600.0
2014-11-07 09:45:00,47.15,47.15,47.03,47.07,55400.0,30.0423,30.0423,29.9659,29.9914,55400.0
2014-11-07 09:50:00,47.06,47.07,46.89,46.96,135300.0,29.985,29.9914,29.8767,29.9213,135300.0
2014-11-07 09:55:00,46.97,47.16,46.97,47.15,59000.0,29.9276,30.0487,29.9276,30.0423,59000.0
2014-11-07 10:00:00,47.14,47.22,47.12,47.14,83300.0,30.036,30.0869,30.0232,30.036,83300.0
2014-11-07 10:05:00,47.15,47.27,47.15,47.23,54600.0,30.0423,30.1188,30.0423,30.0933,54600.0
2014-11-07 10:10:00,47.24,47.26,47.17,47.2,73600.0,30.0997,30.1124,30.0551,30.0742,73600.0
2014-11-07 10:15:00,47.19,47.23,47.18,47.23,73200.0,30.0678,30.0933,30.0614,30.0933,73200.0
2014-11-07 10:20:00,47.23,47.24,47.15,47.17,42700.0,30.0933,30.0997,30.0423,30.0551,42700.0
2014-11-07 10:25:00,47.18,47.24,47.15,47.23,45000.0,30.0614,30.0997,30.0423,30.0933,45000.0
2014-11-07 10:30:00,47.24,47.29,47.18,47.29,64000.0,30.0997,30.1315,30.0614,30.1315,64000.0
2014-11-07 10:35:00,47.28,47.29,47.25,47.26,31400.0,30.1252,30.1315,30.106,30.1124,31400.0
2014-11-07 10:40:00,47.27,47.27,47.2,47.24,41100.0,30.1188,30.1188,30.0742,30.0997,41100.0
2014-11-07 10:45:00,47.25,47.32,47.24,47.25,92900.0,30.106,30.1506,30.0997,30.106,92900.0
2014-11-07 10:50:00,47.25,47.32,47.23,47.27,42300.0,30.106,30.1506,30.0933,30.1188,42300.0
2014-11-07 10:55:00,47.28,47.36,47.28,47.31,34800.0,30.1252,30.1761,30.1252,30.1443,34800.0
2014-11-07 11:00:00,47.31,47.32,47.29,47.3,28700.0,30.1443,30.1506,30.1315,30.1379,28700.0
2014-11-07 11:05:00,47.3,47.32,47.29,47.31,24000.0,30.1379,30.1506,30.1315,30.1443,24000.0
2014-11-07 11:10:00,47.31,47.33,47.28,47.28,38200.0,30.1443,30.157,30.1252,30.1252,38200.0
2014-11-07 11:15:00,47.27,47.27,47.25,47.26,27300.0,30.1188,30.1188,30.106,30.1124,27300.0
2014-11-07 11:20:00,47.26,47.27,47.18,47.2,33300.0,30.1124,30.1188,30.0614,30.0742,33300.0
2014-11-07 11:25:00,47.2,47.21,47.14,47.15,49800.0,30.0742,30.0806,30.036,30.0423,49800.0
2014-11-07 11:30:00,47.16,47.21,47.13,47.13,38400.0,30.0487,30.0806,30.0296,30.0296,38400.0
2014-11-07 11:35:00,47.12,47.14,47.1,47.12,21300.0,30.0232,30.036,30.0105,30.0232,21300.0
2014-11-07 11:40:00,47.13,47.14,47.1,47.13,25800.0,30.0296,30.036,30.0105,30.0296,25800.0
2014-11-07 11:45:00,47.14,47.18,47.13,47.18,14400.0,30.036,30.0614,30.0296,30.0614,14400.0
2014-11-07 11:50:00,47.18,47.21,47.18,47.2,15100.0,30.0614,30.0806,30.0614,30.0742,15100.0
2014-11-07 11:55:00,47.2,47.24,47.19,47.23,14300.0,30.0742,30.0997,30.0678,30.0933,14300.0
2014-11-07 12:00:00,47.23,47.27,47.19,47.27,20300.0,30.0933,30.1188,30.0678,30.1188,20300.0
2014-11-07 12:05:00,47.27,47.28,47.21,47.21,31200.0,30.1188,30.1252,30.0806,30.0806,31200.0
2014-11-07 12:10:00,47.22,47.24,47.2,47.23,27900.0,30.0869,30.0997,30.0742,30.0933,27900.0
2014-11-07 12:15:00,47.23,47.23,47.16,47.23,31700.0,30.0933,30.0933,30.0487,30.0933,31700.0
2014-11-07 12:20:00,47.23,47.26,47.22,47.23,19300.0,30.0933,30.1124,30.0869,30.0933,19300.0
2014-11-07 12:25:00,47.24,47.27,47.24,47.26,11500.0,30.0997,30.1188,30.0997,30.1124,11500.0
2014-11-07 12:30:00,47.26,47.27,47.23,47.26,13000.0,30.1124,30.1188,30.0933,30.1124,13000.0
2014-11-07 12:35:00,47.27,47.28,47.22,47.26,15600.0,30.1188,30.1252,30.0869,30.1124,15600.0
2014-11-07 12:40:00,47.27,47.29,47.26,47.27,16700.0,30.1188,30.1315,30.1124,30.1188,16700.0
2014-11-07 12:45:00,47.27,47.27,47.22,47.26,14500.0,30.1188,30.1188,30.0869,30.1124,14500.0
2014-11-07 12:50:00,47.27,47.27,47.25,47.26,10300.0,30.1188,30.1188,30.106,30.1124,10300.0
2014-11-07 12:55:00,47.26,47.29,47.26,47.27,13800.0,30.1124,30.1315,30.1124,30.1188,13800.0
2014-11-07 13:00:00,47.27,47.29,47.26,47.29,10700.0,30.1188,30.1315,30.1124,30.1315,10700.0
2014-11-07 13:05:00,47.29,47.32,47.28,47.31,20800.0,30.1315,30.1506,30.1252,30.1443,20800.0
2014-11-07 13:10:00,47.31,47.31,47.26,47.28,34000.0,30.1443,30.1443,30.1124,30.1252,34000.0
2014-11-07 13:15:00,47.29,47.3,47.28,47.3,12900.0,30.1315,30.1379,30.1252,30.1379,12900.0
2014-11-07 13:20:00,47.3,47.32,47.29,47.32,27600.0,30.1379,30.1506,30.1315,30.1506,27600.0
2014-11-07 13:25:00,47.31,47.31,47.26,47.27,25800.0,30.1443,30.1443,30.1124,30.1188,25800.0
2014-11-07 13:30:00,47.28,47.28,47.26,47.27,17800.0,30.1252,30.1252,30.1124,30.1188,17800.0
2014-11-07 13:35:00,47.28,47.28,47.25,47.27,22600.0,30.1252,30.1252,30.106,30.1188,22600.0
2014-11-07 13:40:00,47.27,47.28,47.25,47.26,12500.0,30.1188,30.1252,30.106,30.1124,12500.0
2014-11-07 13:45:00,47.25,47.26,47.24,47.26,18900.0,30.106,30.1124,30.0997,30.1124,18900.0
2014-11-07 13:50:00,47.26,47.28,47.25,47.27,26700.0,30.1124,30.1252,30.106,30.1188,26700.0
2014-11-07 13:55:00,47.27,47.27,47.22,47.22,17800.0,30.1188,30.1188,30.0869,30.0869,17800.0
2014-11-07 14:00:00,47.21,47.23,47.18,47.18,31400.0,30.0806,30.0933,30.0614,30.0614,31400.0
2014-11-07 14:05:00,47.19,47.22,47.19,47.2,92300.0,30.0678,30.0869,30.0678,30.0742,92300.0
2014-11-07 14:10:00,47.2,47.21,47.19,47.19,48400.0,30.0742,30.0806,30.0678,30.0678,48400.0
2014-11-07 14:15:00,47.2,47.2,47.17,47.18,52700.0,30.0742,30.0742,30.0551,30.0614,52700.0
2014-11-07 14:20:00,47.18,47.18,47.12,47.16,126100.0,30.0614,30.0614,30.0232,30.0487,126100.0
2014-11-07 14:25:00,47.17,47.21,47.17,47.2,138400.0,30.0551,30.0806,30.0551,30.0742,138400.0
2014-11-07 14:30:00,47.2,47.21,47.16,47.17,37000.0,30.0742,30.0806,30.0487,30.0551,37000.0
2014-11-07 14:35:00,47.16,47.17,47.14,47.17,123100.0,30.0487,30.0551,30.036,30.0551,123100.0
2014-11-07 14:40:00,47.17,47.19,47.17,47.18,106000.0,30.0551,30.0678,30.0551,30.0614,106000.0
2014-11-07 14:45:00,47.18,47.18,47.16,47.17,33300.0,30.0614,30.0614,30.0487,30.0551,33300.0
2014-11-07 14:50:00,47.16,47.16,47.11,47.11,73600.0,30.0487,30.0487,30.0168,30.0168,73600.0
2014-11-07 14:55:00,47.11,47.12,47.1,47.12,54700.0,30.0168,30.0232,30.0105,30.0232,54700.0
2014-11-07 15:00:00,47.12,47.12,47.08,47.1,47700.0,30.0232,30.0232,29.9977,30.0105,47700.0
2014-11-07 15:05:00,47.1,47.1,47.02,47.03,111600.0,30.0105,30.0105,29.9595,29.9659,111600.0
2014-11-07 15:10:00,47.03,47.09,47.03,47.08,75200.0,29.9659,30.0041,29.9659,29.9977,75200.0
2014-11-07 15:15:00,47.08,47.08,47.04,47.08,77700.0,29.9977,29.9977,29.9722,29.9977,77700.0
2014-11-07 15:20:00,47.07,47.09,47.06,47.08,82900.0,29.9914,30.0041,29.985,29.9977,82900.0
2014-11-07 15:25:00,47.08,47.11,47.08,47.09,52500.0,29.9977,30.0168,29.9977,30.0041,52500.0
2014-11-07 15:30:00,47.09,47.09,47.03,47.07,91700.0,30.0041,30.0041,29.9659,29.9914,91700.0
2014-11-07 15:35:00,47.07,47.07,47.03,47.05,88400.0,29.9914,29.9914,29.9659,29.9786,88400.0
2014-11-07 15:40:00,47.05,47.11,47.03,47.11,112600.0,29.9786,30.0168,29.9659,30.0168,112600.0
2014-11-07 15:45:00,47.11,47.14,47.08,47.13,134400.0,30.0168,30.036,29.9977,30.0296,134400.0
2014-11-07 15:50:00,47.14,47.14,47.07,47.12,131900.0,30.036,30.036,29.9914,30.0232,131900.0
2014-11-07 15:55:00,47.12,47.15,47.08,47.13,313900.0,30.0232,30.0423,29.9977,30.0296,313900.0
2014-11-10 09:30:00,47.23,47.27,47.11,47.12,91400.0,30.0933,30.1188,30.0168,30.0232,91400.0
2014-11-10 09:35:00,47.1,47.23,47.09,47.23,20000.0,30.0105,30.0933,30.0041,30.0933,20000.0
2014-11-10 09:40:00,47.23,47.24,47.13,47.21,38800.0,30.0933,30.0997,30.0296,30.0806,38800.0
2014-11-10 09:45:00,47.21,47.21,47.13,47.16,61200.0,30.0806,30.0806,30.0296,30.0487,61200.0
2014-11-10 09:50:00,47.15,47.15,47.05,47.05,80300.0,30.0423,30.0423,29.9786,29.9786,80300.0
2014-11-10 09:55:00,47.07,47.2,47.07,47.19,78800.0,29.9914,30.0742,29.9914,30.0678,78800.0
2014-11-10 10:00:00,47.19,47.2,47.14,47.2,66000.0,30.0678,30.0742,30.036,30.0742,66000.0
2014-11-10 10:05:00,47.2,47.33,47.2,47.25,67200.0,30.0742,30.157,30.0742,30.106,67200.0
2014-11-10 10:10:00,47.23,47.27,47.2,47.24,57800.0,30.0933,30.1188,30.0742,30.0997,57800.0
2014-11-10 10:15:00,47.23,47.33,47.21,47.29,44700.0,30.0933,30.157,30.0806,30.1315,44700.0
2014-11-10 10:20:00,47.3,47.37,47.28,47.34,51600.0,30.1379,30.1825,30.1252,30.1634,51600.0
2014-11-10 10:25:00,47.34,47.44,47.34,47.42,72400.0,30.1634,30.2271,30.1634,30.2144,72400.0
2014-11-10 10:30:00,47.42,47.48,47.39,47.47,110000.0,30.2144,30.2526,30.1953,30.2462,110000.0
2014-11-10 10:35:00,47.48,47.48,47.45,47.47,80200.0,30.2526,30.2526,30.2335,30.2462,80200.0
2014-11-10 10:40:00,47.47,47.55,47.47,47.53,90800.0,30.2462,30.2972,30.2462,30.2845,90800.0
2014-11-10 10:45:00,47.53,47.56,47.44,47.44,61200.0,30.2845,30.3036,30.2271,30.2271,61200.0
2014-11-10 10:50:00,47.43,47.5,47.43,47.47,32200.0,30.2207,30.2653,30.2207,30.2462,32200.0
2014-11-10 10:55:00,47.47,47.56,47.45,47.56,50000.0,30.2462,30.3036,30.2335,30.3036,50000.0
2014-11-10 11:00:00,47.55,47.61,47.54,47.55,35300.0,30.2972,30.3354,30.2908,30.2972,35300.0
2014-11-10 11:05:00,47.56,47.61,47.54,47.61,35700.0,30.3036,30.3354,30.2908,30.3354,35700.0
2014-11-10 11:10:00,47.6,47.61,47.55,47.56,40100.0,30.3291,30.3354,30.2972,30.3036,40100.0
2014-11-10 11:15:00,47.57,47.62,47.53,47.54,36400.0,30.3099,30.3418,30.2845,30.2908,36400.0
2014-11-10 11:20:00,47.54,47.57,47.52,47.54,58500.0,30.2908,30.3099,30.2781,30.2908,58500.0
2014-11-10 11:25:00,47.55,47.66,47.55,47.65,52100.0,30.2972,30.3673,30.2972,30.3609,52100.0
2014-11-10 11:30:00,47.65,47.68,47.63,47.68,56900.0,30.3609,30.38,30.3482,30.38,56900.0
2014-11-10 11:35:00,47.67,47.71,47.66,47.69,58100.0,30.3737,30.3991,30.3673,30.3864,58100.0
2014-11-10 11:40:00,47.7,47.7,47.6,47.65,37000.0,30.3928,30.3928,30.3291,30.3609,37000.0
2014-11-10 11:45:00,47.65,47.67,47.6,47.61,177100.0,30.3609,30.3737,30.3291,30.3354,177100.0
2014-11-10 11:50:00,47.6,47.62,47.57,47.59,74400.0,30.3291,30.3418,30.3099,30.3227,74400.0
2014-11-10 11:55:00,47.59,47.63,47.54,47.55,64400.0,30.3227,30.3482,30.2908,30.2972,64400.0
2014-11-10 12:00:00,47.55,47.61,47.53,47.6,35300.0,30.2972,30.3354,30.2845,30.3291,35300.0
2014-11-10 12:05:00,47.59,47.64,47.59,47.6,58600.0,30.3227,30.3545,30.3227,30.3291,58600.0
2014-11-10 12:10:00,47.6,47.62,47.59,47.59,28100.0,30.3291,30.3418,30.3227,30.3227,28100.0
2014-11-10 12:15:00,47.6,47.6,47.57,47.59,19300.0,30.3291,30.3291,30.3099,30.3227,19300.0
2014-11-10 12:20:00,47.6,47.62,47.58,47.62,20300.0,30.3291,30.3418,30.3163,30.3418,20300.0
2014-11-10 12:25:00,47.61,47.62,47.54,47.55,37500.0,30.3354,30.3418,30.2908,30.2972,37500.0
2014-11-10 12:30:00,47.56,47.56,47.49,47.5,34100.0,30.3036,30.3036,30.259,30.2653,34100.0
2014-11-10 12:35:00,47.5,47.54,47.49,47.5,63400.0,30.2653,30.2908,30.259,30.2653,63400.0
2014-11-10 12:40:00,47.5,47.56,47.5,47.56,32900.0,30.2653,30.3036,30.2653,30.3036,32900.0
2014-11-10 12:45:00,47.55,47.58,47.54,47.55,24500.0,30.2972,30.3163,30.2908,30.2972,24500.0
2014-11-10 12:50:00,47.55,47.55,47.49,47.5,51200.0,30.2972,30.2972,30.259,30.2653,51200.0
2014-11-10 12:55:00,47.5,47.53,47.47,47.53,24900.0,30.2653,30.2845,30.2462,30.2845,24900.0
2014-11-10 13:00:00,47.53,47.55,47.48,47.5,33400.0,30.2845,30.2972,30.2526,30.2653,33400.0
2014-11-10 13:05:00,47.49,47.5,47.43,47.45,55800.0,30.259,30.2653,30.2207,30.2335,55800.0
2014-11-10 13:10:00,47.44,47.52,47.44,47.51,40000.0,30.2271,30.2781,30.2271,30.2717,40000.0
2014-11-10 13:15:00,47.52,47.52,47.47,47.48,41200.0,30.2781,30.2781,30.2462,30.2526,41200.0
2014-11-10 13:20:00,47.47,47.48,47.41,47.43,79700.0,30.2462,30.2526,30.208,30.2207,79700.0
2014-11-10 13:25:00,47.44,47.45,47.42,47.45,29500.0,30.2271,30.2335,30.2144,30.2335,29500.0
2014-11-10 13:30:00,47.45,47.46,47.39,47.4,34900.0,30.2335,30.2399,30.1953,30.2016,34900.0
2014-11-10 13:35:00,47.4,47.43,47.39,47.42,28200.0,30.2016,30.2207,30.1953,30.2144,28200.0
2014-11-10 13:40:00,47.43,47.43,47.4,47.41,84800.0,30.2207,30.2207,30.2016,30.208,84800.0
2014-11-10 13:45:00,47.41,47.43,47.4,47.41,52600.0,30.208,30.2207,30.2016,30.208,52600.0
2014-11-10 13:50:00,47.41,47.42,47.37,47.39,49300.0,30.208,30.2144,30.1825,30.1953,49300.0
2014-11-10 13:55:00,47.39,47.43,47.38,47.43,163100.0,30.1953,30.2207,30.1889,30.2207,163100.0
2014-11-10 14:00:00,47.42,47.45,47.4,47.43,45100.0,30.2144,30.2335,30.2016,30.2207,45100.0
2014-11-10 14:05:00,47.43,47.44,47.41,47.43,56800.0,30.2207,30.2271,30.208,30.2207,56800.0
2014-11-10 14:10:00,47.43,47.43,47.4,47.4,72300.0,30.2207,30.2207,30.2016,30.2016,72300.0
2014-11-10 14:15:00,47.4,47.43,47.4,47.41,50100.0,30.2016,30.2207,30.2016,30.208,50100.0
2014-11-10 14:20:00,47.42,47.42,47.38,47.4,73000.0,30.2144,30.2144,30.1889,30.2016,73000.0
2014-11-10 14:25:00,47.4,47.4,47.39,47.4,29700.0,30.2016,30.2016,30.1953,30.2016,29700.0
2014-11-10 14:30:00,47.4,47.4,47.38,47.39,70500.0,30.2016,30.2016,30.1889,30.1953,70500.0
2014-11-10 14:35:00,47.39,47.39,47.36,47.36,42700.0,30.1953,30.1953,30.1761,30.1761,42700.0
2014-11-10 14:40:00,47.36,47.41,47.36,47.38,72200.0,30.1761,30.208,30.1761,30.1889,72200.0
2014-11-10 14:45:00,47.38,47.41,47.38,47.39,34900.0,30.1889,30.208,30.1889,30.1953,34900.0
2014-11-10 14:50:00,47.4,47.44,47.39,47.43,52100.0,30.2016,30.2271,30.1953,30.2207,52100.0
2014-11-10 14:55:00,47.44,47.47,47.43,47.46,63700.0,30.2271,30.2462,30.2207,30.2399,63700.0
2014-11-10 15:00:00,47.45,47.54,47.45,47.54,80400.0,30.2335,30.2908,30.2335,30.2908,80400.0
2014-11-10 15:05:00,47.54,47.55,47.5,47.5,123000.0,30.2908,30.2972,30.2653,30.2653,123000.0
2014-11-10 15:10:00,47.5,47.53,47.5,47.51,59200.0,30.2653,30.2845,30.2653,30.2717,59200.0
2014-11-10 15:15:00,47.51,47.54,47.48,47.5,289600.0,30.2717,30.2908,30.2526,30.2653,289600.0
2014-11-10 15:20:00,47.5,47.57,47.49,47.56,78100.0,30.2653,30.3099,30.259,30.3036,78100.0
2014-11-10 15:25:00,47.55,47.56,47.54,47.55,62500.0,30.2972,30.3036,30.2908,30.2972,62500.0
2014-11-10 15:30:00,47.56,47.57,47.48,47.53,137400.0,30.3036,30.3099,30.2526,30.2845,137400.0
2014-11-10 15:35:00,47.54,47.57,47.52,47.55,94500.0,30.2908,30.3099,30.2781,30.2972,94500.0
2014-11-10 15:40:00,47.54,47.57,47.54,47.57,117700.0,30.2908,30.3099,30.2908,30.3099,117700.0
2014-11-10 15:45:00,47.56,47.61,47.56,47.59,223000.0,30.3036,30.3354,30.3036,30.3227,223000.0
2014-11-10 15:50:00,47.59,47.6,47.53,47.53,171800.0,30.3227,30.3291,30.2845,30.2845,171800.0
2014-11-10 15:55:00,47.54,47.6,47.54,47.58,402100.0,30.2908,30.3291,30.2908,30.3163,402100.0
2014-11-11 09:30:00,47.59,47.6,47.45,47.54,71300.0,30.3227,30.3291,30.2335,30.2908,71300.0
2014-11-11 09:35:00,47.56,47.69,47.52,47.54,78800.0,30.3036,30.3864,30.2781,30.2908,78800.0
2014-11-11 09:40:00,47.53,47.61,47.52,47.59,57900.0,30.2845,30.3354,30.2781,30.3227,57900.0
2014-11-11 09:45:00,47.59,47.66,47.58,47.64,33400.0,30.3227,30.3673,30.3163,30.3545,33400.0
2014-11-11 09:50:00,47.63,47.74,47.63,47.73,54400.0,30.3482,30.4183,30.3482,30.4119,54400.0
2014-11-11 09:55:00,47.72,47.73,47.66,47.7,46200.0,30.4055,30.4119,30.3673,30.3928,46200.0
2014-11-11 10:00:00,47.7,47.71,47.59,47.64,82000.0,30.3928,30.3991,30.3227,30.3545,82000.0
2014-11-11 10:05:00,47.63,47.65,47.5,47.6,69900.0,30.3482,30.3609,30.2653,30.3291,69900.0
2014-11-11 10:10:00,47.59,47.61,47.54,47.57,20900.0,30.3227,30.3354,30.2908,30.3099,20900.0
2014-11-11 10:15:00,47.56,47.61,47.55,47.58,27000.0,30.3036,30.3354,30.2972,30.3163,27000.0
2014-11-11 10:20:00,47.58,47.62,47.56,47.61,44200.0,30.3163,30.3418,30.3036,30.3354,44200.0
2014-11-11 10:25:00,47.61,47.61,47.58,47.6,20000.0,30.3354,30.3354,30.3163,30.3291,20000.0
2014-11-11 10:30:00,47.6,47.63,47.59,47.61,56300.0,30.3291,30.3482,30.3227,30.3354,56300.0
2014-11-11 10:35:00,47.62,47.63,47.58,47.62,34200.0,30.3418,30.3482,30.3163,30.3418,34200.0
2014-11-11 10:40:00,47.62,47.69,47.61,47.61,34800.0,30.3418,30.3864,30.3354,30.3354,34800.0
2014-11-11 10:45:00,47.62,47.64,47.56,47.59,28800.0,30.3418,30.3545,30.3036,30.3227,28800.0
2014-11-11 10:50:00,47.6,47.65,47.6,47.64,28800.0,30.3291,30.3609,30.3291,30.3545,28800.0
2014-11-11 10:55:00,47.64,47.64,47.59,47.63,41200.0,30.3545,30.3545,30.3227,30.3482,41200.0
2014-11-11 11:00:00,47.64,47.65,47.6,47.63,48300.0,30.3545,30.3609,30.3291,30.3482,48300.0
2014-11-11 11:05:00,47.62,47.66,47.61,47.66,55400.0,30.3418,30.3673,30.3354,30.3673,55400.0
2014-11-11 11:10:00,47.66,47.69,47.64,47.64,48900.0,30.3673,30.3864,30.3545,30.3545,48900.0
2014-11-11 11:15:00,47.64,47.66,47.59,47.62,29700.0,30.3545,30.3673,30.3227,30.3418,29700.0
2014-11-11 11:20:00,47.62,47.62,47.57,47.61,23000.0,30.3418,30.3418,30.3099,30.3354,23000.0
2014-11-11 11:25:00,47.61,47.67,47.61,47.62,46700.0,30.3354,30.3737,30.3354,30.3418,46700.0
2014-11-11 11:30:00,47.62,47.67,47.62,47.65,32000.0,30.3418,30.3737,30.3418,30.3609,32000.0
2014-11-11 11:35:00,47.65,47.65,47.59,47.64,31100.0,30.3609,30.3609,30.3227,30.3545,31100.0
2014-11-11 11:40:00,47.64,47.67,47.63,47.66,54500.0,30.3545,30.3737,30.3482,30.3673,54500.0
2014-11-11 11:45:00,47.66,47.69,47.66,47.67,33400.0,30.3673,30.3864,30.3673,30.3737,33400.0
2014-11-11 11:50:00,47.67,47.71,47.65,47.66,46500.0,30.3737,30.3991,30.3609,30.3673,46500.0
2014-11-11 11:55:00,47.66,47.67,47.61,47.61,36200.0,30.3673,30.3737,30.3354,30.3354,36200.0
2014-11-11 12:00:00,47.61,47.62,47.59,47.62,29900.0,30.3354,30.3418,30.3227,30.3418,29900.0
2014-11-11 12:05:00,47.62,47.62,47.54,47.56,43500.0,30.3418,30.3418,30.2908,30.3036,43500.0
2014-11-11 12:10:00,47.56,47.6,47.55,47.6,17900.0,30.3036,30.3291,30.2972,30.3291,17900.0
2014-11-11 12:15:00,47.6,47.61,47.57,47.6,30300.0,30.3291,30.3354,30.3099,30.3291,30300.0
2014-11-11 12:20:00,47.6,47.6,47.58,47.59,16800.0,30.3291,30.3291,30.3163,30.3227,16800.0
2014-11-11 12:25:00,47.59,47.6,47.58,47.59,29900.0,30.3227,30.3291,30.3163,30.3227,29900.0
2014-11-11 12:30:00,47.59,47.59,47.55,47.57,24000.0,30.3227,30.3227,30.2972,30.3099,24000.0
2014-11-11 12:35:00,47.56,47.58,47.55,47.58,17200.0,30.3036,30.3163,30.2972,30.3163,17200.0
2014-11-11 12:40:00,47.58,47.6,47.58,47.59,28200.0,30.3163,30.3291,30.3163,30.3227,28200.0
2014-11-11 12:45:00,47.6,47.66,47.6,47.62,112200.0,30.3291,30.3673,30.3291,30.3418,112200.0
2014-11-11 12:50:00,47.62,47.64,47.55,47.55,26100.0,30.3418,30.3545,30.2972,30.2972,26100.0
2014-11-11 12:55:00,47.55,47.56,47.52,47.53,31200.0,30.2972,30.3036,30.2781,30.2845,31200.0
2014-11-11 13:00:00,47.54,47.55,47.51,47.52,16900.0,30.2908,30.2972,30.2717,30.2781,16900.0
2014-11-11 13:05:00,47.51,47.52,47.47,47.47,22100.0,30.2717,30.2781,30.2462,30.2462,22100.0
2014-11-11 13:10:00,47.47,47.48,47.46,47.47,18700.0,30.2462,30.2526,30.2399,30.2462,18700.0
2014-11-11 13:15:00,47.47,47.47,47.39,47.41,29000.0,30.2462,30.2462,30.1953,30.208,29000.0
2014-11-11 13:20:00,47.41,47.43,47.36,47.39,24200.0,30.208,30.2207,30.1761,30.1953,24200.0
2014-11-11 13:25:00,47.39,47.44,47.38,47.43,27300.0,30.1953,30.2271,30.1889,30.2207,27300.0
2014-11-11 13:30:00,47.43,47.46,47.39,47.41,40900.0,30.2207,30.2399,30.1953,30.208,40900.0
2014-11-11 13:35:00,47.41,47.41,47.35,47.37,54400.0,30.208,30.208,30.1698,30.1825,54400.0
2014-11-11 13:40:00,47.37,47.46,47.37,47.45,28800.0,30.1825,30.2399,30.1825,30.2335,28800.0
2014-11-11 13:45:00,47.45,47.47,47.43,47.44,26500.0,30.2335,30.2462,30.2207,30.2271,26500.0
2014-11-11 13:50:00,47.45,47.47,47.44,47.47,19100.0,30.2335,30.2462,30.2271,30.2462,19100.0
2014-11-11 13:55:00,47.47,47.51,47.45,47.51,23500.0,30.2462,30.2717,30.2335,30.2717,23500.0
2014-11-11 14:00:00,47.51,47.56,47.51,47.55,55400.0,30.2717,30.3036,30.2717,30.2972,55400.0
2014-11-11 14:05:00,47.55,47.55,47.49,47.52,45600.0,30.2972,30.2972,30.259,30.2781,45600.0
2014-11-11 14:10:00,47.52,47.53,47.49,47.5,22800.0,30.2781,30.2845,30.259,30.2653,22800.0
2014-11-11 14:15:00,47.5,47.54,47.5,47.52,33400.0,30.2653,30.2908,30.2653,30.2781,33400.0
2014-11-11 14:20:00,47.51,47.52,47.45,47.48,44700.0,30.2717,30.2781,30.2335,30.2526,44700.0
2014-11-11 14:25:00,47.48,47.51,47.48,47.51,28700.0,30.2526,30.2717,30.2526,30.2717,28700.0
2014-11-11 14:30:00,47.5,47.51,47.5,47.5,27800.0,30.2653,30.2717,30.2653,30.2653,27800.0
2014-11-11 14:35:00,47.5,47.5,47.47,47.49,36100.0,30.2653,30.2653,30.2462,30.259,36100.0
2014-11-11 14:40:00,47.49,47.49,47.48,47.48,10000.0,30.259,30.259,30.2526,30.2526,10000.0
2014-11-11 14:45:00,47.48,47.51,47.48,47.51,41200.0,30.2526,30.2717,30.2526,30.2717,41200.0
2014-11-11 14:50:00,47.51,47.51,47.45,47.48,48600.0,30.2717,30.2717,30.2335,30.2526,48600.0
2014-11-11 14:55:00,47.48,47.48,47.44,47.45,27700.0,30.2526,30.2526,30.2271,30.2335,27700.0
2014-11-11 15:00:00,47.46,47.5,47.43,47.5,43900.0,30.2399,30.2653,30.2207,30.2653,43900.0
2014-11-11 15:05:00,47.5,47.51,47.48,47.5,62900.0,30.2653,30.2717,30.2526,30.2653,62900.0
2014-11-11 15:10:00,47.5,47.5,47.46,47.48,42100.0,30.2653,30.2653,30.2399,30.2526,42100.0
2014-11-11 15:15:00,47.49,47.51,47.49,47.5,38900.0,30.259,30.2717,30.259,30.2653,38900.0
2014-11-11 15:20:00,47.5,47.51,47.47,47.51,56200.0,30.2653,30.2717,30.2462,30.2717,56200.0
2014-11-11 15:25:00,47.5,47.51,47.49,47.51,62500.0,30.2653,30.2717,30.259,30.2717,62500.0
2014-11-11 15:30:00,47.51,47.53,47.5,47.51,72100.0,30.2717,30.2845,30.2653,30.2717,72100.0
2014-11-11 15:35:00,47.52,47.53,47.51,47.53,46500.0,30.2781,30.2845,30.2717,30.2845,46500.0
2014-11-11 15:40:00,47.53,47.55,47.53,47.54,89700.0,30.2845,30.2972,30.2845,30.2908,89700.0
2014-11-11 15:45:00,47.55,47.55,47.53,47.54,72000.0,30.2972,30.2972,30.2845,30.2908,72000.0
2014-11-11 15:50:00,47.54,47.56,47.53,47.54,101300.0,30.2908,30.3036,30.2845,30.2908,101300.0
2014-11-11 15:55:00,47.54,47.57,47.53,47.56,170500.0,30.2908,30.3099,30.2845,30.3036,170500.0
2014-11-12 09:30:00,47.11,47.32,46.84,46.97,203900.0,30.0168,30.1506,29.8448,29.9276,203900.0
2014-11-12 09:35:00,46.99,47.05,46.91,46.97,79500.0,29.9404,29.9786,29.8894,29.9276,79500.0
2014-11-12 09:40:00,46.95,47.05,46.9,46.98,62400.0,29.9149,29.9786,29.883,29.934,62400.0
2014-11-12 09:45:00,46.98,47.02,46.89,46.89,50200.0,29.934,29.9595,29.8767,29.8767,50200.0
2014-11-12 09:50:00,46.89,47.12,46.89,47.11,65900.0,29.8767,30.0232,29.8767,30.0168,65900.0
2014-11-12 09:55:00,47.1,47.11,47.01,47.04,43500.0,30.0105,30.0168,29.9531,29.9722,43500.0
2014-11-12 10:00:00,47.05,47.1,46.95,47.01,64300.0,29.9786,30.0105,29.9149,29.9531,64300.0
2014-11-12 10:05:00,47.01,47.13,46.97,47.07,104600.0,29.9531,30.0296,29.9276,29.9914,104600.0
2014-11-12 10:10:00,47.07,47.08,46.89,46.93,84000.0,29.9914,29.9977,29.8767,29.9022,84000.0
2014-11-12 10:15:00,46.94,46.96,46.86,46.89,66600.0,29.9085,29.9213,29.8576,29.8767,66600.0
2014-11-12 10:20:00,46.89,46.89,46.79,46.86,74100.0,29.8767,29.8767,29.813,29.8576,74100.0
2014-11-12 10:25:00,46.86,47.07,46.84,46.93,134700.0,29.8576,29.9914,29.8448,29.9022,134700.0
2014-11-12 10:30:00,46.94,47.09,46.93,47.05,333600.0,29.9085,30.0041,29.9022,29.9786,333600.0
2014-11-12 10:35:00,47.04,47.09,47.03,47.07,92100.0,29.9722,30.0041,29.9659,29.9914,92100.0
2014-11-12 10:40:00,47.06,47.08,47.02,47.07,72400.0,29.985,29.9977,29.9595,29.9914,72400.0
2014-11-12 10:45:00,47.07,47.08,47.05,47.08,36500.0,29.9914,29.9977,29.9786,29.9977,36500.0
2014-11-12 10:50:00,47.08,47.08,47.0,47.0,39200.0,29.9977,29.9977,29.9468,29.9468,39200.0
2014-11-12 10:55:00,47.01,47.08,47.01,47.04,51800.0,29.9531,29.9977,29.9531,29.9722,51800.0
2014-11-12 11:00:00,47.04,47.15,47.04,47.12,58700.0,29.9722,30.0423,29.9722,30.0232,58700.0
2014-11-12 11:05:00,47.12,47.14,47.04,47.1,102100.0,30.0232,30.036,29.9722,30.0105,102100.0
2014-11-12 11:10:00,47.1,47.13,47.06,47.12,36600.0,30.0105,30.0296,29.985,30.0232,36600.0
2014-11-12 11:15:00,47.12,47.13,47.06,47.07,62100.0,30.0232,30.0296,29.985,29.9914,62100.0
2014-11-12 11:20:00,47.07,47.12,47.03,47.05,86100.0,29.9914,30.0232,29.9659,29.9786,86100.0
2014-11-12 11:25:00,47.04,47.05,46.98,47.03,64800.0,29.9722,29.9786,29.934,29.9659,64800.0
2014-11-12 11:30:00,47.03,47.06,46.96,47.06,79000.0,29.9659,29.985,29.9213,29.985,79000.0
2014-11-12 11:35:00,47.06,47.08,47.01,47.02,75700.0,29.985,29.9977,29.9531,29.9595,75700.0
2014-11-12 11:40:00,47.03,47.1,47.02,47.09,25400.0,29.9659,30.0105,29.9595,30.0041,25400.0
2014-11-12 11:45:00,47.1,47.13,47.1,47.12,58600.0,30.0105,30.0296,30.0105,30.0232,58600.0
2014-11-12 11:50:00,47.12,47.15,47.11,47.14,37400.0,30.0232,30.0423,30.0168,30.036,37400.0
2014-11-12 11:55:00,47.14,47.14,47.09,47.09,64300.0,30.036,30.036,30.0041,30.0041,64300.0
2014-11-12 12:00:00,47.09,47.12,47.03,47.05,72600.0,30.0041,30.0232,29.9659,29.9786,72600.0
2014-11-12 12:05:00,47.05,47.12,47.03,47.09,56600.0,29.9786,30.0232,29.9659,30.0041,56600.0
2014-11-12 12:10:00,47.09,47.09,47.04,47.06,45800.0,30.0041,30.0041,29.9722,29.985,45800.0
2014-11-12 12:15:00,47.07,47.07,46.96,47.05,73800.0,29.9914,29.9914,29.9213,29.9786,73800.0
2014-11-12 12:20:00,47.05,47.1,47.05,47.1,23600.0,29.9786,30.0105,29.9786,30.0105,23600.0
2014-11-12 12:25:00,47.1,47.12,47.1,47.11,29200.0,30.0105,30.0232,30.0105,30.0168,29200.0
2014-11-12 12:30:00,47.12,47.12,47.01,47.02,65700.0,30.0232,30.0232,29.9531,29.9595,65700.0
2014-11-12 12:35:00,47.02,47.05,46.99,47.0,38900.0,29.9595,29.9786,29.9404,29.9468,38900.0
2014-11-12 12:40:00,47.01,47.04,46.96,46.97,59400.0,29.9531,29.9722,29.9213,29.9276,59400.0
2014-11-12 12:45:00,46.97,47.01,46.96,47.01,18800.0,29.9276,29.9531,29.9213,29.9531,18800.0
2014-11-12 12:50:00,47.01,47.03,46.96,46.97,42100.0,29.9531,29.9659,29.9213,29.9276,42100.0
2014-11-12 12:55:00,46.98,46.98,46.9,46.91,46600.0,29.934,29.934,29.883,29.8894,46600.0
2014-11-12 13:00:00,46.92,46.93,46.88,46.88,29400.0,29.8958,29.9022,29.8703,29.8703,29400.0
2014-11-12 13:05:00,46.88,46.91,46.84,46.9,56900.0,29.8703,29.8894,29.8448,29.883,56900.0
2014-11-12 13:10:00,46.9,46.98,46.9,46.97,37200.0,29.883,29.934,29.883,29.9276,37200.0
2014-11-12 13:15:00,46.98,46.98,46.89,46.93,51100.0,29.934,29.934,29.8767,29.9022,51100.0
2014-11-12 13:20:00,46.92,46.97,46.91,46.97,28800.0,29.8958,29.9276,29.8894,29.9276,28800.0
2014-11-12 13:25:00,46.97,47.0,46.95,46.97,33500.0,29.9276,29.9468,29.9149,29.9276,33500.0
2014-11-12 13:30:00,46.97,46.99,46.96,46.96,46800.0,29.9276,29.9404,29.9213,29.9213,46800.0
2014-11-12 13:35:00,46.96,46.99,46.93,46.94,43800.0,29.9213,29.9404,29.9022,29.9085,43800.0
2014-11-12 13:40:00,46.94,46.97,46.92,46.93,30300.0,29.9085,29.9276,29.8958,29.9022,30300.0
2014-11-12 13:45:00,46.93,46.95,46.88,46.94,48600.0,29.9022,29.9149,29.8703,29.9085,48600.0
2014-11-12 13:50:00,46.94,46.95,46.9,46.9,59500.0,29.9085,29.9149,29.883,29.883,59500.0
2014-11-12 13:55:00,46.9,46.91,46.89,46.9,31700.0,29.883,29.8894,29.8767,29.883,31700.0
2014-11-12 14:00:00,46.89,46.91,46.88,46.88,59700.0,29.8767,29.8894,29.8703,29.8703,59700.0
2014-11-12 14:05:00,46.88,46.93,46.87,46.92,28700.0,29.8703,29.9022,29.8639,29.8958,28700.0
2014-11-12 14:10:00,46.93,46.93,46.89,46.91,63000.0,29.9022,29.9022,29.8767,29.8894,63000.0
2014-11-12 14:15:00,46.92,46.93,46.89,46.91,44300.0,29.8958,29.9022,29.8767,29.8894,44300.0
2014-11-12 14:20:00,46.91,46.94,46.9,46.91,59000.0,29.8894,29.9085,29.883,29.8894,59000.0
2014-11-12 14:25:00,46.91,46.94,46.9,46.93,45600.0,29.8894,29.9085,29.883,29.9022,45600.0
2014-11-12 14:30:00,46.93,46.95,46.87,46.95,50600.0,29.9022,29.9149,29.8639,29.9149,50600.0
2014-11-12 14:35:00,46.95,46.95,46.93,46.94,32900.0,29.9149,29.9149,29.9022,29.9085,32900.0
2014-11-12 14:40:00,46.94,46.97,46.93,46.97,55600.0,29.9085,29.9276,29.9022,29.9276,55600.0
2014-11-12 14:45:00,46.97,47.02,46.97,47.01,73300.0,29.9276,29.9595,29.9276,29.9531,73300.0
2014-11-12 14:50:00,47.01,47.07,47.01,47.07,60900.0,29.9531,29.9914,29.9531,29.9914,60900.0
2014-11-12 14:55:00,47.07,47.1,47.04,47.05,71000.0,29.9914,30.0105,29.9722,29.9786,71000.0
2014-11-12 15:00:00,47.05,47.07,47.02,47.06,47100.0,29.9786,29.9914,29.9595,29.985,47100.0
2014-11-12 15:05:00,47.07,47.09,47.05,47.05,95700.0,29.9914,30.0041,29.9786,29.9786,95700.0
2014-11-12 15:10:00,47.06,47.08,47.04,47.08,43300.0,29.985,29.9977,29.9722,29.9977,43300.0
2014-11-12 15:15:00,47.08,47.1,47.05,47.06,98900.0,29.9977,30.0105,29.9786,29.985,98900.0
2014-11-12 15:20:00,47.06,47.08,47.0,47.04,149600.0,29.985,29.9977,29.9468,29.9722,149600.0
2014-11-12 15:25:00,47.05,47.08,47.03,47.08,108900.0,29.9786,29.9977,29.9659,29.9977,108900.0
2014-11-12 15:30:00,47.09,47.09,47.0,47.01,197600.0,30.0041,30.0041,29.9468,29.9531,197600.0
2014-11-12 15:35:00,47.01,47.06,47.01,47.05,158100.0,29.9531,29.985,29.9531,29.9786,158100.0
2014-11-12 15:40:00,47.05,47.12,47.03,47.09,141100.0,29.9786,30.0232,29.9659,30.0041,141100.0
2014-11-12 15:45:00,47.09,47.14,47.09,47.14,220900.0,30.0041,30.036,30.0041,30.036,220900.0
2014-11-12 15:50:00,47.14,47.14,47.06,47.12,297000.0,30.036,30.036,29.985,30.0232,297000.0
2014-11-12 15:55:00,47.12,47.14,47.1,47.11,363500.0,30.0232,30.036,30.0105,30.0168,363500.0
2014-11-13 09:30:00,47.2,47.4,47.11,47.36,168300.0,30.0742,30.2016,30.0168,30.1761,168300.0
2014-11-13 09:35:00,47.38,47.44,47.26,47.28,73900.0,30.1889,30.2271,30.1124,30.1252,73900.0
2014-11-13 09:40:00,47.27,47.27,47.04,47.13,79300.0,30.1188,30.1188,29.9722,30.0296,79300.0
2014-11-13 09:45:00,47.14,47.21,47.11,47.12,153900.0,30.036,30.0806,30.0168,30.0232,153900.0
2014-11-13 09:50:00,47.12,47.15,47.08,47.1,52600.0,30.0232,30.0423,29.9977,30.0105,52600.0
2014-11-13 09:55:00,47.11,47.11,46.92,46.94,70700.0,30.0168,30.0168,29.8958,29.9085,70700.0
2014-11-13 10:00:00,46.94,46.94,46.74,46.84,124100.0,29.9085,29.9085,29.7811,29.8448,124100.0
2014-11-13 10:05:00,46.85,46.9,46.79,46.84,72200.0,29.8512,29.883,29.813,29.8448,72200.0
2014-11-13 10:10:00,46.85,46.87,46.79,46.84,55400.0,29.8512,29.8639,29.813,29.8448,55400.0
2014-11-13 10:15:00,46.85,46.99,46.84,46.94,65700.0,29.8512,29.9404,29.8448,29.9085,65700.0
2014-11-13 10:20:00,46.94,46.96,46.91,46.93,191600.0,29.9085,29.9213,29.8894,29.9022,191600.0
2014-11-13 10:25:00,46.94,47.01,46.94,46.99,80700.0,29.9085,29.9531,29.9085,29.9404,80700.0
2014-11-13 10:30:00,47.0,47.04,47.0,47.03,31800.0,29.9468,29.9722,29.9468,29.9659,31800.0
2014-11-13 10:35:00,47.04,47.07,47.02,47.07,50400.0,29.9722,29.9914,29.9595,29.9914,50400.0
2014-11-13 10:40:00,47.07,47.07,47.0,47.03,68300.0,29.9914,29.9914,29.9468,29.9659,68300.0
2014-11-13 10:45:00,47.02,47.05,46.95,47.05,47800.0,29.9595,29.9786,29.9149,29.9786,47800.0
2014-11-13 10:50:00,47.05,47.07,47.0,47.04,32500.0,29.9786,29.9914,29.9468,29.9722,32500.0
2014-11-13 10:55:00,47.04,47.14,47.04,47.07,45900.0,29.9722,30.036,29.9722,29.9914,45900.0
2014-11-13 11:00:00,47.07,47.13,47.07,47.13,43500.0,29.9914,30.0296,29.9914,30.0296,43500.0
2014-11-13 11:05:00,47.14,47.14,47.08,47.09,36900.0,30.036,30.036,29.9977,30.0041,36900.0
2014-11-13 11:10:00,47.09,47.13,47.08,47.12,41200.0,30.0041,30.0296,29.9977,30.0232,41200.0
2014-11-13 11:15:00,47.13,47.14,47.06,47.08,80000.0,30.0296,30.036,29.985,29.9977,80000.0
2014-11-13 11:20:00,47.09,47.15,47.07,47.15,34300.0,30.0041,30.0423,29.9914,30.0423,34300.0
2014-11-13 11:25:00,47.15,47.18,47.1,47.18,46500.0,30.0423,30.0614,30.0105,30.0614,46500.0
2014-11-13 11:30:00,47.18,47.18,47.09,47.18,50300.0,30.0614,30.0614,30.0041,30.0614,50300.0
2014-11-13 11:35:00,47.18,47.18,47.12,47.12,36700.0,30.0614,30.0614,30.0232,30.0232,36700.0
2014-11-13 11:40:00,47.13,47.14,47.05,47.05,40400.0,30.0296,30.036,29.9786,29.9786,40400.0
2014-11-13 11:45:00,47.05,47.18,47.05,47.13,36700.0,29.9786,30.0614,29.9786,30.0296,36700.0
2014-11-13 11:50:00,47.13,47.15,47.13,47.15,13500.0,30.0296,30.0423,30.0296,30.0423,13500.0
2014-11-13 11:55:00,47.14,47.19,47.14,47.18,160700.0,30.036,30.0678,30.036,30.0614,160700.0
2014-11-13 12:00:00,47.18,47.19,47.11,47.11,189000.0,30.0614,30.0678,30.0168,30.0168,189000.0
2014-11-13 12:05:00,47.11,47.12,47.03,47.04,85300.0,30.0168,30.0232,29.9659,29.9722,85300.0
2014-11-13 12:10:00,47.04,47.05,47.02,47.03,40900.0,29.9722,29.9786,29.9595,29.9659,40900.0
2014-11-13 12:15:00,47.04,47.04,47.0,47.0,43500.0,29.9722,29.9722,29.9468,29.9468,43500.0
2014-11-13 12:20:00,47.0,47.02,46.98,47.01,63000.0,29.9468,29.9595,29.934,29.9531,63000.0
2014-11-13 12:25:00,47.01,47.09,47.01,47.08,48700.0,29.9531,30.0041,29.9531,29.9977,48700.0
2014-11-13 12:30:00,47.08,47.12,47.07,47.11,36300.0,29.9977,30.0232,29.9914,30.0168,36300.0
2014-11-13 12:35:00,47.1,47.12,47.08,47.09,53300.0,30.0105,30.0232,29.9977,30.0041,53300.0
2014-11-13 12:40:00,47.08,47.1,47.07,47.08,20000.0,29.9977,30.0105,29.9914,29.9977,20000.0
2014-11-13 12:45:00,47.08,47.12,47.07,47.08,35100.0,29.9977,30.0232,29.9914,29.9977,35100.0
2014-11-13 12:50:00,47.08,47.08,47.05,47.07,22900.0,29.9977,29.9977,29.9786,29.9914,22900.0
2014-11-13 12:55:00,47.07,47.1,47.06,47.08,25200.0,29.9914,30.0105,29.985,29.9977,25200.0
2014-11-13 13:00:00,47.08,47.1,47.05,47.05,25800.0,29.9977,30.0105,29.9786,29.9786,25800.0
2014-11-13 13:05:00,47.05,47.07,47.01,47.05,29100.0,29.9786,29.9914,29.9531,29.9786,29100.0
2014-11-13 13:10:00,47.05,47.06,47.02,47.06,26700.0,29.9786,29.985,29.9595,29.985,26700.0
2014-11-13 13:15:00,47.05,47.1,47.05,47.08,28300.0,29.9786,30.0105,29.9786,29.9977,28300.0
2014-11-13 13:20:00,47.07,47.09,46.98,46.99,35700.0,29.9914,30.0041,29.934,29.9404,35700.0
2014-11-13 13:25:00,46.99,47.05,46.98,47.04,38100.0,29.9404,29.9786,29.934,29.9722,38100.0
2014-11-13 13:30:00,47.04,47.05,47.0,47.0,23000.0,29.9722,29.9786,29.9468,29.9468,23000.0
2014-11-13 13:35:00,47.0,47.02,46.98,47.02,31100.0,29.9468,29.9595,29.934,29.9595,31100.0
2014-11-13 13:40:00,47.01,47.03,47.0,47.01,22100.0,29.9531,29.9659,29.9468,29.9531,22100.0
2014-11-13 13:45:00,47.01,47.01,46.93,46.94,34600.0,29.9531,29.9531,29.9022,29.9085,34600.0
2014-11-13 13:50:00,46.96,46.99,46.89,46.9,60400.0,29.9213,29.9404,29.8767,29.883,60400.0
2014-11-13 13:55:00,46.9,46.96,46.9,46.95,28500.0,29.883,29.9213,29.883,29.9149,28500.0
2014-11-13 14:00:00,46.95,46.98,46.94,46.98,27600.0,29.9149,29.934,29.9085,29.934,27600.0
2014-11-13 14:05:00,46.97,46.98,46.93,46.96,54300.0,29.9276,29.934,29.9022,29.9213,54300.0
2014-11-13 14:10:00,46.96,46.98,46.96,46.96,29500.0,29.9213,29.934,29.9213,29.9213,29500.0
2014-11-13 14:15:00,46.97,47.0,46.97,47.0,39500.0,29.9276,29.9468,29.9276,29.9468,39500.0
2014-11-13 14:20:00,47.0,47.0,46.92,46.92,59700.0,29.9468,29.9468,29.8958,29.8958,59700.0
2014-11-13 14:25:00,46.93,46.98,46.89,46.98,61500.0,29.9022,29.934,29.8767,29.934,61500.0
2014-11-13 14:30:00,46.98,47.0,46.97,47.0,50400.0,29.934,29.9468,29.9276,29.9468,50400.0
2014-11-13 14:35:00,47.0,47.01,46.97,46.99,41200.0,29.9468,29.9531,29.9276,29.9404,41200.0
2014-11-13 14:40:00,47.0,47.02,46.99,47.01,56200.0,29.9468,29.9595,29.9404,29.9531,56200.0
2014-11-13 14:45:00,47.02,47.04,47.0,47.0,44500.0,29.9595,29.9722,29.9468,29.9468,44500.0
2014-11-13 14:50:00,47.01,47.08,47.01,47.07,39300.0,29.9531,29.9977,29.9531,29.9914,39300.0
2014-11-13 14:55:00,47.08,47.08,47.03,47.05,50100.0,29.9977,29.9977,29.9659,29.9786,50100.0
2014-11-13 15:00:00,47.04,47.05,47.01,47.02,57400.0,29.9722,29.9786,29.9531,29.9595,57400.0
2014-11-13 15:05:00,47.03,47.08,47.03,47.08,57900.0,29.9659,29.9977,29.9659,29.9977,57900.0
2014-11-13 15:10:00,47.08,47.09,47.01,47.04,56600.0,29.9977,30.0041,29.9531,29.9722,56600.0
2014-11-13 15:15:00,47.04,47.08,47.02,47.04,60300.0,29.9722,29.9977,29.9595,29.9722,60300.0
2014-11-13 15:20:00,47.05,47.05,47.0,47.05,50700.0,29.9786,29.9786,29.9468,29.9786,50700.0
2014-11-13 15:25:00,47.05,47.07,46.96,46.99,90100.0,29.9786,29.9914,29.9213,29.9404,90100.0
2014-11-13 15:30:00,46.99,47.01,46.96,46.97,82900.0,29.9404,29.9531,29.9213,29.9276,82900.0
2014-11-13 15:35:00,46.97,47.0,46.94,46.94,104300.0,29.9276,29.9468,29.9085,29.9085,104300.0
2014-11-13 15:40:00,46.94,46.99,46.92,46.94,136200.0,29.9085,29.9404,29.8958,29.9085,136200.0
2014-11-13 15:45:00,46.94,46.97,46.9,46.91,180400.0,29.9085,29.9276,29.883,29.8894,180400.0
2014-11-13 15:50:00,46.91,46.96,46.9,46.93,275400.0,29.8894,29.9213,29.883,29.9022,275400.0
2014-11-13 15:55:00,46.93,46.96,46.91,46.93,402100.0,29.9022,29.9213,29.8894,29.9022,402100.0
2014-11-14 09:30:00,46.84,46.93,46.74,46.79,118600.0,29.8448,29.9022,29.7811,29.813,118600.0
2014-11-14 09:35:00,46.78,46.79,46.61,46.7,90900.0,29.8066,29.813,29.6983,29.7556,90900.0
2014-11-14 09:40:00,46.69,46.74,46.61,46.73,111600.0,29.7492,29.7811,29.6983,29.7747,111600.0
2014-11-14 09:45:00,46.73,46.74,46.65,46.72,71300.0,29.7747,29.7811,29.7237,29.7684,71300.0
2014-11-14 09:50:00,46.71,46.72,46.61,46.7,207200.0,29.762,29.7684,29.6983,29.7556,207200.0
2014-11-14 09:55:00,46.7,46.7,46.63,46.64,43200.0,29.7556,29.7556,29.711,29.7174,43200.0
2014-11-14 10:00:00,46.64,46.68,46.61,46.62,53000.0,29.7174,29.7429,29.6983,29.7046,53000.0
2014-11-14 10:05:00,46.6,46.66,46.58,46.64,85400.0,29.6919,29.7301,29.6791,29.7174,85400.0
2014-11-14 10:10:00,46.64,46.65,46.6,46.6,50300.0,29.7174,29.7237,29.6919,29.6919,50300.0
2014-11-14 10:15:00,46.61,46.63,46.56,46.57,56900.0,29.6983,29.711,29.6664,29.6728,56900.0
2014-11-14 10:20:00,46.58,46.6,46.57,46.59,39200.0,29.6791,29.6919,29.6728,29.6855,39200.0
2014-11-14 10:25:00,46.58,46.58,46.51,46.52,44400.0,29.6791,29.6791,29.6345,29.6409,44400.0
2014-11-14 10:30:00,46.52,46.53,46.48,46.5,81300.0,29.6409,29.6473,29.6154,29.6282,81300.0
2014-11-14 10:35:00,46.49,46.59,46.46,46.59,50400.0,29.6218,29.6855,29.6027,29.6855,50400.0
2014-11-14 10:40:00,46.58,46.59,46.55,46.58,28900.0,29.6791,29.6855,29.66,29.6791,28900.0
2014-11-14 10:45:00,46.59,46.64,46.57,46.62,65000.0,29.6855,29.7174,29.6728,29.7046,65000.0
2014-11-14 10:50:00,46.62,46.72,46.61,46.72,60600.0,29.7046,29.7684,29.6983,29.7684,60600.0
2014-11-14 10:55:00,46.72,46.72,46.67,46.69,27300.0,29.7684,29.7684,29.7365,29.7492,27300.0
2014-11-14 11:00:00,46.68,46.79,46.68,46.79,105900.0,29.7429,29.813,29.7429,29.813,105900.0
2014-11-14 11:05:00,46.8,46.83,46.77,46.78,36700.0,29.8193,29.8384,29.8002,29.8066,36700.0
2014-11-14 11:10:00,46.77,46.81,46.76,46.81,38800.0,29.8002,29.8257,29.7938,29.8257,38800.0
2014-11-14 11:15:00,46.8,46.84,46.8,46.83,37300.0,29.8193,29.8448,29.8193,29.8384,37300.0
2014-11-14 11:20:00,46.84,46.84,46.78,46.78,44500.0,29.8448,29.8448,29.8066,29.8066,44500.0
2014-11-14 11:25:00,46.79,46.8,46.76,46.79,37500.0,29.813,29.8193,29.7938,29.813,37500.0
2014-11-14 11:30:00,46.79,46.84,46.76,46.81,52800.0,29.813,29.8448,29.7938,29.8257,52800.0
2014-11-14 11:35:00,46.82,46.82,46.75,46.75,28800.0,29.8321,29.8321,29.7875,29.7875,28800.0
2014-11-14 11:40:00,46.75,46.76,46.72,46.73,40300.0,29.7875,29.7938,29.7684,29.7747,40300.0
2014-11-14 11:45:00,46.73,46.75,46.71,46.71,42800.0,29.7747,29.7875,29.762,29.762,42800.0
2014-11-14 11:50:00,46.7,46.72,46.7,46.72,36600.0,29.7556,29.7684,29.7556,29.7684,36600.0
2014-11-14 11:55:00,46.72,46.77,46.7,46.77,39900.0,29.7684,29.8002,29.7556,29.8002,39900.0
2014-11-14 12:00:00,46.77,46.77,46.7,46.71,33200.0,29.8002,29.8002,29.7556,29.762,33200.0
2014-11-14 12:05:00,46.71,46.71,46.65,46.66,45000.0,29.762,29.762,29.7237,29.7301,45000.0
2014-11-14 12:10:00,46.66,46.73,46.65,46.71,34300.0,29.7301,29.7747,29.7237,29.762,34300.0
2014-11-14 12:15:00,46.71,46.76,46.7,46.73,22500.0,29.762,29.7938,29.7556,29.7747,22500.0
2014-11-14 12:20:00,46.72,46.75,46.72,46.74,34700.0,29.7684,29.7875,29.7684,29.7811,34700.0
2014-11-14 12:25:00,46.73,46.77,46.73,46.76,28300.0,29.7747,29.8002,29.7747,29.7938,28300.0
2014-11-14 12:30:00,46.77,46.77,46.7,46.77,31000.0,29.8002,29.8002,29.7556,29.8002,31000.0
2014-11-14 12:35:00,46.77,46.79,46.71,46.75,21800.0,29.8002,29.813,29.762,29.7875,21800.0
2014-11-14 12:40:00,46.74,46.75,46.72,46.74,28400.0,29.7811,29.7875,29.7684,29.7811,28400.0
2014-11-14 12:45:00,46.73,46.73,46.68,46.69,18400.0,29.7747,29.7747,29.7429,29.7492,18400.0
2014-11-14 12:50:00,46.69,46.69,46.66,46.67,20600.0,29.7492,29.7492,29.7301,29.7365,20600.0
2014-11-14 12:55:00,46.67,46.69,46.64,46.64,24000.0,29.7365,29.7492,29.7174,29.7174,24000.0
2014-11-14 13:00:00,46.63,46.66,46.6,46.61,35400.0,29.711,29.7301,29.6919,29.6983,35400.0
2014-11-14 13:05:00,46.62,46.62,46.57,46.57,26000.0,29.7046,29.7046,29.6728,29.6728,26000.0
2014-11-14 13:10:00,46.56,46.62,46.55,46.6,29100.0,29.6664,29.7046,29.66,29.6919,29100.0
2014-11-14 13:15:00,46.6,46.6,46.56,46.58,15600.0,29.6919,29.6919,29.6664,29.6791,15600.0
2014-11-14 13:20:00,46.59,46.62,46.58,46.61,27300.0,29.6855,29.7046,29.6791,29.6983,27300.0
2014-11-14 13:25:00,46.61,46.63,46.59,46.59,17700.0,29.6983,29.711,29.6855,29.6855,17700.0
2014-11-14 13:30:00,46.6,46.61,46.54,46.55,17600.0,29.6919,29.6983,29.6537,29.66,17600.0
2014-11-14 13:35:00,46.55,46.58,46.54,46.57,38100.0,29.66,29.6791,29.6537,29.6728,38100.0
2014-11-14 13:40:00,46.57,46.64,46.56,46.64,32800.0,29.6728,29.7174,29.6664,29.7174,32800.0
2014-11-14 13:45:00,46.64,46.64,46.6,46.6,23600.0,29.7174,29.7174,29.6919,29.6919,23600.0
2014-11-14 13:50:00,46.59,46.62,46.59,46.59,30600.0,29.6855,29.7046,29.6855,29.6855,30600.0
2014-11-14 13:55:00,46.59,46.6,46.53,46.55,35800.0,29.6855,29.6919,29.6473,29.66,35800.0
2014-11-14 14:00:00,46.55,46.56,46.53,46.54,28000.0,29.66,29.6664,29.6473,29.6537,28000.0
2014-11-14 14:05:00,46.53,46.61,46.53,46.61,45700.0,29.6473,29.6983,29.6473,29.6983,45700.0
2014-11-14 14:10:00,46.61,46.63,46.59,46.59,30200.0,29.6983,29.711,29.6855,29.6855,30200.0
2014-11-14 14:15:00,46.59,46.62,46.57,46.57,34700.0,29.6855,29.7046,29.6728,29.6728,34700.0
2014-11-14 14:20:00,46.57,46.58,46.52,46.52,16300.0,29.6728,29.6791,29.6409,29.6409,16300.0
2014-11-14 14:25:00,46.52,46.54,46.5,46.51,49900.0,29.6409,29.6537,29.6282,29.6345,49900.0
2014-11-14 14:30:00,46.51,46.52,46.5,46.51,37400.0,29.6345,29.6409,29.6282,29.6345,37400.0
2014-11-14 14:35:00,46.52,46.53,46.5,46.51,28500.0,29.6409,29.6473,29.6282,29.6345,28500.0
2014-11-14 14:40:00,46.51,46.54,46.5,46.51,103400.0,29.6345,29.6537,29.6282,29.6345,103400.0
2014-11-14 14:45:00,46.51,46.54,46.51,46.52,75900.0,29.6345,29.6537,29.6345,29.6409,75900.0
2014-11-14 14:50:00,46.52,46.56,46.52,46.53,24400.0,29.6409,29.6664,29.6409,29.6473,24400.0
2014-11-14 14:55:00,46.52,46.54,46.5,46.51,46900.0,29.6409,29.6537,29.6282,29.6345,46900.0
2014-11-14 15:00:00,46.51,46.53,46.5,46.52,51800.0,29.6345,29.6473,29.6282,29.6409,51800.0
2014-11-14 15:05:00,46.52,46.53,46.51,46.52,37500.0,29.6409,29.6473,29.6345,29.6409,37500.0
2014-11-14 15:10:00,46.52,46.52,46.51,46.52,23300.0,29.6409,29.6409,29.6345,29.6409,23300.0
2014-11-14 15:15:00,46.52,46.52,46.5,46.51,58800.0,29.6409,29.6409,29.6282,29.6345,58800.0
2014-11-14 15:20:00,46.51,46.51,46.47,46.47,79600.0,29.6345,29.6345,29.6091,29.6091,79600.0
2014-11-14 15:25:00,46.47,46.54,46.47,46.54,74400.0,29.6091,29.6537,29.6091,29.6537,74400.0
2014-11-14 15:30:00,46.54,46.59,46.54,46.59,95800.0,29.6537,29.6855,29.6537,29.6855,95800.0
2014-11-14 15:35:00,46.59,46.61,46.56,46.6,119200.0,29.6855,29.6983,29.6664,29.6919,119200.0
2014-11-14 15:40:00,46.6,46.62,46.57,46.62,78700.0,29.6919,29.7046,29.6728,29.7046,78700.0
2014-11-14 15:45:00,46.61,46.64,46.61,46.61,133200.0,29.6983,29.7174,29.6983,29.6983,133200.0
2014-11-14 15:50:00,46.62,46.63,46.61,46.62,178800.0,29.7046,29.711,29.6983,29.7046,178800.0
2014-11-14 15:55:00,46.63,46.65,46.61,46.64,217100.0,29.711,29.7237,29.6983,29.7174,217100.0
2014-11-17 09:30:00,46.78,46.83,46.65,46.8,125500.0,29.8066,29.8384,29.7237,29.8193,125500.0
2014-11-17 09:35:00,46.79,46.8,46.73,46.76,44300.0,29.813,29.8193,29.7747,29.7938,44300.0
2014-11-17 09:40:00,46.76,46.77,46.72,46.74,20300.0,29.7938,29.8002,29.7684,29.7811,20300.0
2014-11-17 09:45:00,46.75,46.76,46.69,46.7,146900.0,29.7875,29.7938,29.7492,29.7556,146900.0
2014-11-17 09:50:00,46.69,46.73,46.66,46.72,95700.0,29.7492,29.7747,29.7301,29.7684,95700.0
2014-11-17 09:55:00,46.71,46.74,46.63,46.65,109300.0,29.762,29.7811,29.711,29.7237,109300.0
2014-11-17 10:00:00,46.65,46.65,46.56,46.62,67600.0,29.7237,29.7237,29.6664,29.7046,67600.0
2014-11-17 10:05:00,46.63,46.68,46.6,46.61,54600.0,29.711,29.7429,29.6919,29.6983,54600.0
2014-11-17 10:10:00,46.6,46.7,46.58,46.68,28200.0,29.6919,29.7556,29.6791,29.7429,28200.0
2014-11-17 10:15:00,46.68,46.77,46.67,46.77,28200.0,29.7429,29.8002,29.7365,29.8002,28200.0
2014-11-17 10:20:00,46.76,46.79,46.7,46.78,30200.0,29.7938,29.813,29.7556,29.8066,30200.0
2014-11-17 10:25:00,46.77,46.82,46.75,46.77,61800.0,29.8002,29.8321,29.7875,29.8002,61800.0
2014-11-17 10:30:00,46.79,46.8,46.73,46.76,22200.0,29.813,29.8193,29.7747,29.7938,22200.0
2014-11-17 10:35:00,46.76,46.77,46.72,46.72,18700.0,29.7938,29.8002,29.7684,29.7684,18700.0
2014-11-17 10:40:00,46.72,46.75,46.69,46.75,18100.0,29.7684,29.7875,29.7492,29.7875,18100.0
2014-11-17 10:45:00,46.74,46.82,46.72,46.81,36700.0,29.7811,29.8321,29.7684,29.8257,36700.0
2014-11-17 10:50:00,46.82,46.88,46.78,46.86,36400.0,29.8321,29.8703,29.8066,29.8576,36400.0
2014-11-17 10:55:00,46.87,46.9,46.85,46.89,28000.0,29.8639,29.883,29.8512,29.8767,28000.0
2014-11-17 11:00:00,46.89,46.9,46.83,46.86,70500.0,29.8767,29.883,29.8384,29.8576,70500.0
2014-11-17 11:05:00,46.85,46.92,46.83,46.91,99600.0,29.8512,29.8958,29.8384,29.8894,99600.0
2014-11-17 11:10:00,46.92,46.95,46.89,46.93,22000.0,29.8958,29.9149,29.8767,29.9022,22000.0
2014-11-17 11:15:00,46.92,46.97,46.92,46.97,17100.0,29.8958,29.9276,29.8958,29.9276,17100.0
2014-11-17 11:20:00,46.97,47.04,46.95,46.96,47600.0,29.9276,29.9722,29.9149,29.9213,47600.0
2014-11-17 11:25:00,46.96,47.01,46.94,47.0,20000.0,29.9213,29.9531,29.9085,29.9468,20000.0
2014-11-17 11:30:00,47.0,47.0,46.93,46.97,22300.0,29.9468,29.9468,29.9022,29.9276,22300.0
2014-11-17 11:35:00,46.98,46.99,46.95,46.95,28100.0,29.934,29.9404,29.9149,29.9149,28100.0
2014-11-17 11:40:00,46.95,46.97,46.93,46.96,16900.0,29.9149,29.9276,29.9022,29.9213,16900.0
2014-11-17 11:45:00,46.96,46.99,46.92,46.92,67600.0,29.9213,29.9404,29.8958,29.8958,67600.0
2014-11-17 11:50:00,46.92,46.93,46.88,46.9,38600.0,29.8958,29.9022,29.8703,29.883,38600.0
2014-11-17 11:55:00,46.91,46.95,46.91,46.94,48100.0,29.8894,29.9149,29.8894,29.9085,48100.0
2014-11-17 12:00:00,46.93,46.96,46.9,46.95,98200.0,29.9022,29.9213,29.883,29.9149,98200.0
2014-11-17 12:05:00,46.95,46.95,46.88,46.91,37600.0,29.9149,29.9149,29.8703,29.8894,37600.0
2014-11-17 12:10:00,46.91,46.99,46.91,46.98,27500.0,29.8894,29.9404,29.8894,29.934,27500.0
2014-11-17 12:15:00,46.99,47.02,46.97,46.99,21700.0,29.9404,29.9595,29.9276,29.9404,21700.0
2014-11-17 12:20:00,46.99,47.02,46.97,46.98,15900.0,29.9404,29.9595,29.9276,29.934,15900.0
2014-11-17 12:25:00,46.98,47.0,46.94,46.94,23700.0,29.934,29.9468,29.9085,29.9085,23700.0
2014-11-17 12:30:00,46.95,46.99,46.95,46.98,18400.0,29.9149,29.9404,29.9149,29.934,18400.0
2014-11-17 12:35:00,46.98,47.01,46.97,47.01,17600.0,29.934,29.9531,29.9276,29.9531,17600.0
2014-11-17 12:40:00,47.01,47.03,47.0,47.02,19300.0,29.9531,29.9659,29.9468,29.9595,19300.0
2014-11-17 12:45:00,47.02,47.04,46.98,46.98,24800.0,29.9595,29.9722,29.934,29.934,24800.0
2014-11-17 12:50:00,46.99,47.04,46.99,47.02,24600.0,29.9404,29.9722,29.9404,29.9595,24600.0
2014-11-17 12:55:00,47.01,47.01,46.96,47.0,20800.0,29.9531,29.9531,29.9213,29.9468,20800.0
2014-11-17 13:00:00,47.0,47.01,46.98,46.98,14500.0,29.9468,29.9531,29.934,29.934,14500.0
2014-11-17 13:05:00,46.99,47.04,46.98,47.03,12400.0,29.9404,29.9722,29.934,29.9659,12400.0
2014-11-17 13:10:00,47.04,47.05,47.02,47.04,16700.0,29.9722,29.9786,29.9595,29.9722,16700.0
2014-11-17 13:15:00,47.04,47.07,47.02,47.02,28300.0,29.9722,29.9914,29.9595,29.9595,28300.0
2014-11-17 13:20:00,47.02,47.06,46.96,47.05,72200.0,29.9595,29.985,29.9213,29.9786,72200.0
2014-11-17 13:25:00,47.05,47.05,47.01,47.04,21800.0,29.9786,29.9786,29.9531,29.9722,21800.0
2014-11-17 13:30:00,47.04,47.04,47.0,47.0,16300.0,29.9722,29.9722,29.9468,29.9468,16300.0
2014-11-17 13:35:00,47.01,47.05,47.0,47.03,28400.0,29.9531,29.9786,29.9468,29.9659,28400.0
2014-11-17 13:40:00,47.03,47.05,47.02,47.05,19600.0,29.9659,29.9786,29.9595,29.9786,19600.0
2014-11-17 13:45:00,47.06,47.06,47.02,47.03,19700.0,29.985,29.985,29.9595,29.9659,19700.0
2014-11-17 13:50:00,47.03,47.05,47.01,47.05,22700.0,29.9659,29.9786,29.9531,29.9786,22700.0
2014-11-17 13:55:00,47.05,47.06,47.02,47.03,37500.0,29.9786,29.985,29.9595,29.9659,37500.0
2014-11-17 14:00:00,47.03,47.03,47.0,47.02,45800.0,29.9659,29.9659,29.9468,29.9595,45800.0
2014-11-17 14:05:00,47.02,47.03,46.98,47.02,33400.0,29.9595,29.9659,29.934,29.9595,33400.0
2014-11-17 14:10:00,47.02,47.04,47.0,47.04,14800.0,29.9595,29.9722,29.9468,29.9722,14800.0
2014-11-17 14:15:00,47.04,47.09,47.02,47.08,17500.0,29.9722,30.0041,29.9595,29.9977,17500.0
2014-11-17 14:20:00,47.09,47.11,47.05,47.08,78200.0,30.0041,30.0168,29.9786,29.9977,78200.0
2014-11-17 14:25:00,47.08,47.11,47.07,47.11,36500.0,29.9977,30.0168,29.9914,30.0168,36500.0
2014-11-17 14:30:00,47.11,47.16,47.1,47.16,49000.0,30.0168,30.0487,30.0105,30.0487,49000.0
2014-11-17 14:35:00,47.16,47.17,47.12,47.16,33400.0,30.0487,30.0551,30.0232,30.0487,33400.0
2014-11-17 14:40:00,47.16,47.16,47.12,47.15,28900.0,30.0487,30.0487,30.0232,30.0423,28900.0
2014-11-17 14:45:00,47.15,47.19,47.14,47.18,65600.0,30.0423,30.0678,30.036,30.0614,65600.0
2014-11-17 14:50:00,47.18,47.2,47.16,47.18,41500.0,30.0614,30.0742,30.0487,30.0614,41500.0
2014-11-17 14:55:00,47.18,47.19,47.14,47.15,44200.0,30.0614,30.0678,30.036,30.0423,44200.0
2014-11-17 15:00:00,47.15,47.18,47.14,47.17,48500.0,30.0423,30.0614,30.036,30.0551,48500.0
2014-11-17 15:05:00,47.17,47.18,47.13,47.14,86600.0,30.0551,30.0614,30.0296,30.036,86600.0
2014-11-17 15:10:00,47.15,47.15,47.11,47.14,58900.0,30.0423,30.0423,30.0168,30.036,58900.0
2014-11-17 15:15:00,47.14,47.15,47.09,47.09,66200.0,30.036,30.0423,30.0041,30.0041,66200.0
2014-11-17 15:20:00,47.09,47.14,47.08,47.13,48400.0,30.0041,30.036,29.9977,30.0296,48400.0
2014-11-17 15:25:00,47.13,47.17,47.12,47.17,46000.0,30.0296,30.0551,30.0232,30.0551,46000.0
2014-11-17 15:30:00,47.17,47.18,47.12,47.18,84600.0,30.0551,30.0614,30.0232,30.0614,84600.0
2014-11-17 15:35:00,47.17,47.18,47.14,47.15,67100.0,30.0551,30.0614,30.036,30.0423,67100.0
2014-11-17 15:40:00,47.14,47.15,47.12,47.13,61800.0,30.036,30.0423,30.0232,30.0296,61800.0
2014-11-17 15:45:00,47.12,47.13,47.08,47.09,113800.0,30.0232,30.0296,29.9977,30.0041,113800.0
2014-11-17 15:50:00,47.09,47.12,47.08,47.09,114900.0,30.0041,30.0232,29.9977,30.0041,114900.0
2014-11-17 15:55:00,47.09,47.11,47.08,47.08,242300.0,30.0041,30.0168,29.9977,29.9977,242300.0
2014-11-18 09:30:00,47.3,47.31,47.17,47.29,96200.0,30.1379,30.1443,30.0551,30.1315,96200.0
2014-11-18 09:35:00,47.29,47.29,46.98,47.09,104200.0,30.1315,30.1315,29.934,30.0041,104200.0
2014-11-18 09:40:00,47.09,47.24,47.08,47.18,50200.0,30.0041,30.0997,29.9977,30.0614,50200.0
2014-11-18 09:45:00,47.17,47.18,47.05,47.11,42100.0,30.0551,30.0614,29.9786,30.0168,42100.0
2014-11-18 09:50:00,47.12,47.19,47.06,47.19,56500.0,30.0232,30.0678,29.985,30.0678,56500.0
2014-11-18 09:55:00,47.19,47.23,47.16,47.19,24300.0,30.0678,30.0933,30.0487,30.0678,24300.0
2014-11-18 10:00:00,47.18,47.21,47.09,47.14,118200.0,30.0614,30.0806,30.0041,30.036,118200.0
2014-11-18 10:05:00,47.15,47.23,47.08,47.2,60900.0,30.0423,30.0933,29.9977,30.0742,60900.0
2014-11-18 10:10:00,47.19,47.22,47.11,47.11,38000.0,30.0678,30.0869,30.0168,30.0168,38000.0
2014-11-18 10:15:00,47.12,47.23,47.12,47.19,36400.0,30.0232,30.0933,30.0232,30.0678,36400.0
2014-11-18 10:20:00,47.18,47.25,47.18,47.25,29300.0,30.0614,30.106,30.0614,30.106,29300.0
2014-11-18 10:25:00,47.24,47.27,47.23,47.23,35400.0,30.0997,30.1188,30.0933,30.0933,35400.0
2014-11-18 10:30:00,47.23,47.28,47.22,47.28,22300.0,30.0933,30.1252,30.0869,30.1252,22300.0
2014-11-18 10:35:00,47.28,47.36,47.25,47.35,35400.0,30.1252,30.1761,30.106,30.1698,35400.0
2014-11-18 10:40:00,47.36,47.36,47.3,47.31,30200.0,30.1761,30.1761,30.1379,30.1443,30200.0
2014-11-18 10:45:00,47.31,47.32,47.27,47.28,57400.0,30.1443,30.1506,30.1188,30.1252,57400.0
2014-11-18 10:50:00,47.28,47.33,47.28,47.32,14600.0,30.1252,30.157,30.1252,30.1506,14600.0
2014-11-18 10:55:00,47.32,47.33,47.3,47.33,37300.0,30.1506,30.157,30.1379,30.157,37300.0
2014-11-18 11:00:00,47.33,47.41,47.31,47.37,79300.0,30.157,30.208,30.1443,30.1825,79300.0
2014-11-18 11:05:00,47.37,47.43,47.35,47.37,140500.0,30.1825,30.2207,30.1698,30.1825,140500.0
2014-11-18 11:10:00,47.38,47.4,47.36,47.4,84500.0,30.1889,30.2016,30.1761,30.2016,84500.0
2014-11-18 11:15:00,47.39,47.39,47.35,47.38,32600.0,30.1953,30.1953,30.1698,30.1889,32600.0
2014-11-18 11:20:00,47.38,47.4,47.34,47.4,51200.0,30.1889,30.2016,30.1634,30.2016,51200.0
2014-11-18 11:25:00,47.4,47.44,47.38,47.44,35300.0,30.2016,30.2271,30.1889,30.2271,35300.0
2014-11-18 11:30:00,47.44,47.44,47.39,47.41,52300.0,30.2271,30.2271,30.1953,30.208,52300.0
2014-11-18 11:35:00,47.42,47.45,47.38,47.38,53300.0,30.2144,30.2335,30.1889,30.1889,53300.0
2014-11-18 11:40:00,47.39,47.39,47.31,47.36,62700.0,30.1953,30.1953,30.1443,30.1761,62700.0
2014-11-18 11:45:00,47.37,47.39,47.35,47.38,34700.0,30.1825,30.1953,30.1698,30.1889,34700.0
2014-11-18 11:50:00,47.38,47.4,47.36,47.4,32200.0,30.1889,30.2016,30.1761,30.2016,32200.0
2014-11-18 11:55:00,47.4,47.42,47.38,47.42,13800.0,30.2016,30.2144,30.1889,30.2144,13800.0
2014-11-18 12:00:00,47.42,47.44,47.37,47.37,24000.0,30.2144,30.2271,30.1825,30.1825,24000.0
2014-11-18 12:05:00,47.38,47.47,47.38,47.47,29600.0,30.1889,30.2462,30.1889,30.2462,29600.0
2014-11-18 12:10:00,47.47,47.47,47.42,47.43,39300.0,30.2462,30.2462,30.2144,30.2207,39300.0
2014-11-18 12:15:00,47.44,47.46,47.41,47.44,26200.0,30.2271,30.2399,30.208,30.2271,26200.0
2014-11-18 12:20:00,47.44,47.44,47.38,47.44,22600.0,30.2271,30.2271,30.1889,30.2271,22600.0
2014-11-18 12:25:00,47.44,47.47,47.42,47.46,24000.0,30.2271,30.2462,30.2144,30.2399,24000.0
2014-11-18 12:30:00,47.46,47.46,47.39,47.4,15000.0,30.2399,30.2399,30.1953,30.2016,15000.0
2014-11-18 12:35:00,47.39,47.42,47.39,47.39,11300.0,30.1953,30.2144,30.1953,30.1953,11300.0
2014-11-18 12:40:00,47.39,47.41,47.35,47.36,33200.0,30.1953,30.208,30.1698,30.1761,33200.0
2014-11-18 12:45:00,47.37,47.4,47.36,47.39,13300.0,30.1825,30.2016,30.1761,30.1953,13300.0
2014-11-18 12:50:00,47.4,47.41,47.35,47.38,14600.0,30.2016,30.208,30.1698,30.1889,14600.0
2014-11-18 12:55:00,47.38,47.4,47.37,47.37,28500.0,30.1889,30.2016,30.1825,30.1825,28500.0
2014-11-18 13:00:00,47.38,47.4,47.36,47.39,11000.0,30.1889,30.2016,30.1761,30.1953,11000.0
2014-11-18 13:05:00,47.39,47.4,47.36,47.38,16700.0,30.1953,30.2016,30.1761,30.1889,16700.0
2014-11-18 13:10:00,47.39,47.41,47.36,47.41,28600.0,30.1953,30.208,30.1761,30.208,28600.0
2014-11-18 13:15:00,47.4,47.41,47.39,47.4,16200.0,30.2016,30.208,30.1953,30.2016,16200.0
2014-11-18 13:20:00,47.39,47.44,47.39,47.42,23500.0,30.1953,30.2271,30.1953,30.2144,23500.0
2014-11-18 13:25:00,47.42,47.45,47.41,47.43,26700.0,30.2144,30.2335,30.208,30.2207,26700.0
2014-11-18 13:30:00,47.43,47.44,47.39,47.43,24000.0,30.2207,30.2271,30.1953,30.2207,24000.0
2014-11-18 13:35:00,47.43,47.44,47.4,47.41,22700.0,30.2207,30.2271,30.2016,30.208,22700.0
2014-11-18 13:40:00,47.41,47.43,47.39,47.4,17900.0,30.208,30.2207,30.1953,30.2016,17900.0
2014-11-18 13:45:00,47.41,47.44,47.38,47.42,18000.0,30.208,30.2271,30.1889,30.2144,18000.0
2014-11-18 13:50:00,47.43,47.44,47.4,47.42,13000.0,30.2207,30.2271,30.2016,30.2144,13000.0
2014-11-18 13:55:00,47.42,47.45,47.41,47.42,19300.0,30.2144,30.2335,30.208,30.2144,19300.0
2014-11-18 14:00:00,47.42,47.44,47.4,47.44,56600.0,30.2144,30.2271,30.2016,30.2271,56600.0
2014-11-18 14:05:00,47.44,47.49,47.43,47.48,44300.0,30.2271,30.259,30.2207,30.2526,44300.0
2014-11-18 14:10:00,47.48,47.48,47.41,47.41,42100.0,30.2526,30.2526,30.208,30.208,42100.0
2014-11-18 14:15:00,47.42,47.44,47.39,47.41,32000.0,30.2144,30.2271,30.1953,30.208,32000.0
2014-11-18 14:20:00,47.42,47.44,47.41,47.44,17000.0,30.2144,30.2271,30.208,30.2271,17000.0
2014-11-18 14:25:00,47.43,47.43,47.39,47.41,15800.0,30.2207,30.2207,30.1953,30.208,15800.0
2014-11-18 14:30:00,47.41,47.43,47.4,47.42,31200.0,30.208,30.2207,30.2016,30.2144,31200.0
2014-11-18 14:35:00,47.41,47.42,47.38,47.42,30400.0,30.208,30.2144,30.1889,30.2144,30400.0
2014-11-18 14:40:00,47.41,47.43,47.39,47.4,20400.0,30.208,30.2207,30.1953,30.2016,20400.0
2014-11-18 14:45:00,47.39,47.41,47.38,47.4,25400.0,30.1953,30.208,30.1889,30.2016,25400.0
2014-11-18 14:50:00,47.4,47.4,47.37,47.38,35800.0,30.2016,30.2016,30.1825,30.1889,35800.0
2014-11-18 14:55:00,47.38,47.41,47.36,47.38,16100.0,30.1889,30.208,30.1761,30.1889,16100.0
2014-11-18 15:00:00,47.37,47.39,47.35,47.36,21800.0,30.1825,30.1953,30.1698,30.1761,21800.0
2014-11-18 15:05:00,47.37,47.37,47.34,47.34,54600.0,30.1825,30.1825,30.1634,30.1634,54600.0
2014-11-18 15:10:00,47.34,47.36,47.34,47.35,27900.0,30.1634,30.1761,30.1634,30.1698,27900.0
2014-11-18 15:15:00,47.36,47.37,47.34,47.36,31800.0,30.1761,30.1825,30.1634,30.1761,31800.0
2014-11-18 15:20:00,47.36,47.36,47.31,47.32,37500.0,30.1761,30.1761,30.1443,30.1506,37500.0
2014-11-18 15:25:00,47.32,47.33,47.3,47.31,56500.0,30.1506,30.157,30.1379,30.1443,56500.0
2014-11-18 15:30:00,47.31,47.35,47.31,47.34,84000.0,30.1443,30.1698,30.1443,30.1634,84000.0
2014-11-18 15:35:00,47.34,47.35,47.32,47.33,40100.0,30.1634,30.1698,30.1506,30.157,40100.0
2014-11-18 15:40:00,47.33,47.34,47.29,47.3,63400.0,30.157,30.1634,30.1315,30.1379,63400.0
2014-11-18 15:45:00,47.31,47.31,47.23,47.27,127400.0,30.1443,30.1443,30.0933,30.1188,127400.0
2014-11-18 15:50:00,47.26,47.29,47.24,47.26,115200.0,30.1124,30.1315,30.0997,30.1124,115200.0
2014-11-18 15:55:00,47.27,47.27,47.25,47.26,148100.0,30.1188,30.1188,30.106,30.1124,148100.0
2014-11-19 09:30:00,47.1,47.25,46.93,47.21,168100.0,30.0105,30.106,29.9022,30.0806,168100.0
2014-11-19 09:35:00,47.21,47.26,47.05,47.19,127300.0,30.0806,30.1124,29.9786,30.0678,127300.0
2014-11-19 09:40:00,47.2,47.31,47.16,47.17,36900.0,30.0742,30.1443,30.0487,30.0551,36900.0
2014-11-19 09:45:00,47.18,47.19,47.05,47.07,39100.0,30.0614,30.0678,29.9786,29.9914,39100.0
2014-11-19 09:50:00,47.08,47.17,47.08,47.13,61300.0,29.9977,30.0551,29.9977,30.0296,61300.0
2014-11-19 09:55:00,47.13,47.2,47.1,47.14,50300.0,30.0296,30.0742,30.0105,30.036,50300.0
2014-11-19 10:00:00,47.13,47.18,47.07,47.11,81600.0,30.0296,30.0614,29.9914,30.0168,81600.0
2014-11-19 10:05:00,47.11,47.17,47.1,47.14,106100.0,30.0168,30.0551,30.0105,30.036,106100.0
2014-11-19 10:10:00,47.15,47.17,47.13,47.15,26400.0,30.0423,30.0551,30.0296,30.0423,26400.0
2014-11-19 10:15:00,47.14,47.18,47.1,47.14,26900.0,30.036,30.0614,30.0105,30.036,26900.0
2014-11-19 10:20:00,47.14,47.16,47.12,47.15,29700.0,30.036,30.0487,30.0232,30.0423,29700.0
2014-11-19 10:25:00,47.16,47.16,47.07,47.09,39100.0,30.0487,30.0487,29.9914,30.0041,39100.0
2014-11-19 10:30:00,47.08,47.11,47.05,47.05,18000.0,29.9977,30.0168,29.9786,29.9786,18000.0
2014-11-19 10:35:00,47.05,47.09,47.02,47.02,28000.0,29.9786,30.0041,29.9595,29.9595,28000.0
2014-11-19 10:40:00,47.03,47.08,47.03,47.05,39600.0,29.9659,29.9977,29.9659,29.9786,39600.0
2014-11-19 10:45:00,47.04,47.1,47.04,47.08,20800.0,29.9722,30.0105,29.9722,29.9977,20800.0
2014-11-19 10:50:00,47.07,47.1,47.05,47.09,18300.0,29.9914,30.0105,29.9786,30.0041,18300.0
2014-11-19 10:55:00,47.09,47.1,47.04,47.05,24500.0,30.0041,30.0105,29.9722,29.9786,24500.0
2014-11-19 11:00:00,47.05,47.1,47.03,47.06,28400.0,29.9786,30.0105,29.9659,29.985,28400.0
2014-11-19 11:05:00,47.07,47.11,47.07,47.08,32100.0,29.9914,30.0168,29.9914,29.9977,32100.0
2014-11-19 11:10:00,47.09,47.11,47.06,47.1,34800.0,30.0041,30.0168,29.985,30.0105,34800.0
2014-11-19 11:15:00,47.11,47.12,47.06,47.09,42700.0,30.0168,30.0232,29.985,30.0041,42700.0
2014-11-19 11:20:00,47.09,47.14,47.06,47.14,57900.0,30.0041,30.036,29.985,30.036,57900.0
2014-11-19 11:25:00,47.14,47.18,47.1,47.17,111000.0,30.036,30.0614,30.0105,30.0551,111000.0
2014-11-19 11:30:00,47.17,47.24,47.17,47.2,43800.0,30.0551,30.0997,30.0551,30.0742,43800.0
2014-11-19 11:35:00,47.2,47.2,47.17,47.17,28600.0,30.0742,30.0742,30.0551,30.0551,28600.0
2014-11-19 11:40:00,47.17,47.23,47.16,47.19,33100.0,30.0551,30.0933,30.0487,30.0678,33100.0
2014-11-19 11:45:00,47.19,47.24,47.17,47.2,42100.0,30.0678,30.0997,30.0551,30.0742,42100.0
2014-11-19 11:50:00,47.2,47.21,47.13,47.17,30900.0,30.0742,30.0806,30.0296,30.0551,30900.0
2014-11-19 11:55:00,47.17,47.18,47.13,47.15,26700.0,30.0551,30.0614,30.0296,30.0423,26700.0
2014-11-19 12:00:00,47.14,47.17,47.13,47.15,15800.0,30.036,30.0551,30.0296,30.0423,15800.0
2014-11-19 12:05:00,47.15,47.15,47.1,47.1,16300.0,30.0423,30.0423,30.0105,30.0105,16300.0
2014-11-19 12:10:00,47.11,47.11,47.06,47.07,26000.0,30.0168,30.0168,29.985,29.9914,26000.0
2014-11-19 12:15:00,47.06,47.07,47.04,47.05,29100.0,29.985,29.9914,29.9722,29.9786,29100.0
2014-11-19 12:20:00,47.05,47.1,47.03,47.07,23100.0,29.9786,30.0105,29.9659,29.9914,23100.0
2014-11-19 12:25:00,47.07,47.07,47.04,47.04,20900.0,29.9914,29.9914,29.9722,29.9722,20900.0
2014-11-19 12:30:00,47.05,47.09,47.04,47.07,23700.0,29.9786,30.0041,29.9722,29.9914,23700.0
2014-11-19 12:35:00,47.06,47.07,47.02,47.02,15000.0,29.985,29.9914,29.9595,29.9595,15000.0
2014-11-19 12:40:00,47.02,47.08,47.02,47.06,16100.0,29.9595,29.9977,29.9595,29.985,16100.0
2014-11-19 12:45:00,47.07,47.09,47.06,47.06,13700.0,29.9914,30.0041,29.985,29.985,13700.0
2014-11-19 12:50:00,47.06,47.13,47.06,47.11,21800.0,29.985,30.0296,29.985,30.0168,21800.0
2014-11-19 12:55:00,47.1,47.16,47.1,47.16,12500.0,30.0105,30.0487,30.0105,30.0487,12500.0
2014-11-19 13:00:00,47.15,47.15,47.11,47.12,14300.0,30.0423,30.0423,30.0168,30.0232,14300.0
2014-11-19 13:05:00,47.12,47.13,47.1,47.11,15800.0,30.0232,30.0296,30.0105,30.0168,15800.0
2014-11-19 13:10:00,47.11,47.12,47.09,47.12,10900.0,30.0168,30.0232,30.0041,30.0232,10900.0
2014-11-19 13:15:00,47.13,47.16,47.1,47.12,21100.0,30.0296,30.0487,30.0105,30.0232,21100.0
2014-11-19 13:20:00,47.13,47.15,47.1,47.15,9600.0,30.0296,30.0423,30.0105,30.0423,9600.0
2014-11-19 13:25:00,47.15,47.18,47.14,47.16,15900.0,30.0423,30.0614,30.036,30.0487,15900.0
2014-11-19 13:30:00,47.16,47.17,47.12,47.14,16500.0,30.0487,30.0551,30.0232,30.036,16500.0
2014-11-19 13:35:00,47.14,47.16,47.13,47.15,22600.0,30.036,30.0487,30.0296,30.0423,22600.0
2014-11-19 13:40:00,47.15,47.19,47.15,47.19,16300.0,30.0423,30.0678,30.0423,30.0678,16300.0
2014-11-19 13:45:00,47.19,47.2,47.17,47.19,14500.0,30.0678,30.0742,30.0551,30.0678,14500.0
2014-11-19 13:50:00,47.2,47.24,47.19,47.23,45500.0,30.0742,30.0997,30.0678,30.0933,45500.0
2014-11-19 13:55:00,47.24,47.27,47.22,47.22,23200.0,30.0997,30.1188,30.0869,30.0869,23200.0
2014-11-19 14:00:00,47.23,47.37,47.2,47.36,97800.0,30.0933,30.1825,30.0742,30.1761,97800.0
2014-11-19 14:05:00,47.36,47.36,47.27,47.29,37700.0,30.1761,30.1761,30.1188,30.1315,37700.0
2014-11-19 14:10:00,47.29,47.34,47.28,47.32,29100.0,30.1315,30.1634,30.1252,30.1506,29100.0
2014-11-19 14:15:00,47.32,47.36,47.31,47.34,22700.0,30.1506,30.1761,30.1443,30.1634,22700.0
2014-11-19 14:20:00,47.35,47.35,47.25,47.28,38300.0,30.1698,30.1698,30.106,30.1252,38300.0
2014-11-19 14:25:00,47.28,47.29,47.24,47.25,17700.0,30.1252,30.1315,30.0997,30.106,17700.0
2014-11-19 14:30:00,47.25,47.29,47.24,47.25,25400.0,30.106,30.1315,30.0997,30.106,25400.0
2014-11-19 14:35:00,47.24,47.26,47.21,47.21,38200.0,30.0997,30.1124,30.0806,30.0806,38200.0
2014-11-19 14:40:00,47.22,47.22,47.13,47.16,33100.0,30.0869,30.0869,30.0296,30.0487,33100.0
2014-11-19 14:45:00,47.14,47.17,47.12,47.16,29100.0,30.036,30.0551,30.0232,30.0487,29100.0
2014-11-19 14:50:00,47.15,47.21,47.15,47.19,35500.0,30.0423,30.0806,30.0423,30.0678,35500.0
2014-11-19 14:55:00,47.19,47.22,47.16,47.18,42200.0,30.0678,30.0869,30.0487,30.0614,42200.0
2014-11-19 15:00:00,47.18,47.23,47.16,47.19,56200.0,30.0614,30.0933,30.0487,30.0678,56200.0
2014-11-19 15:05:00,47.19,47.22,47.18,47.21,30200.0,30.0678,30.0869,30.0614,30.0806,30200.0
2014-11-19 15:10:00,47.22,47.23,47.18,47.21,30000.0,30.0869,30.0933,30.0614,30.0806,30000.0
2014-11-19 15:15:00,47.21,47.26,47.19,47.25,33100.0,30.0806,30.1124,30.0678,30.106,33100.0
2014-11-19 15:20:00,47.25,47.29,47.25,47.25,21000.0,30.106,30.1315,30.106,30.106,21000.0
2014-11-19 15:25:00,47.25,47.29,47.22,47.26,47700.0,30.106,30.1315,30.0869,30.1124,47700.0
2014-11-19 15:30:00,47.26,47.27,47.22,47.24,53200.0,30.1124,30.1188,30.0869,30.0997,53200.0
2014-11-19 15:35:00,47.25,47.26,47.21,47.23,54500.0,30.106,30.1124,30.0806,30.0933,54500.0
2014-11-19 15:40:00,47.22,47.24,47.19,47.22,49100.0,30.0869,30.0997,30.0678,30.0869,49100.0
2014-11-19 15:45:00,47.23,47.26,47.22,47.25,61000.0,30.0933,30.1124,30.0869,30.106,61000.0
2014-11-19 15:50:00,47.25,47.27,47.24,47.26,69000.0,30.106,30.1188,30.0997,30.1124,69000.0
2014-11-19 15:55:00,47.26,47.29,47.24,47.26,244100.0,30.1124,30.1315,30.0997,30.1124,244100.0
2014-11-20 09:30:00,47.21,47.35,47.12,47.29,87700.0,30.0806,30.1698,30.0232,30.1315,87700.0
2014-11-20 09:35:00,47.26,47.39,47.24,47.32,40200.0,30.1124,30.1953,30.0997,30.1506,40200.0
2014-11-20 09:40:00,47.33,47.33,47.15,47.21,129600.0,30.157,30.157,30.0423,30.0806,129600.0
2014-11-20 09:45:00,47.21,47.27,47.16,47.18,14300.0,30.0806,30.1188,30.0487,30.0614,14300.0
2014-11-20 09:50:00,47.17,47.21,47.12,47.15,33000.0,30.0551,30.0806,30.0232,30.0423,33000.0
2014-11-20 09:55:00,47.14,47.14,47.03,47.04,36600.0,30.036,30.036,29.9659,29.9722,36600.0
2014-11-20 10:00:00,47.04,47.09,47.01,47.02,52900.0,29.9722,30.0041,29.9531,29.9595,52900.0
2014-11-20 10:05:00,47.02,47.05,46.92,46.97,111600.0,29.9595,29.9786,29.8958,29.9276,111600.0
2014-11-20 10:10:00,46.97,46.99,46.93,46.93,55300.0,29.9276,29.9404,29.9022,29.9022,55300.0
2014-11-20 10:15:00,46.93,47.0,46.9,46.97,54200.0,29.9022,29.9468,29.883,29.9276,54200.0
2014-11-20 10:20:00,46.98,46.98,46.92,46.96,23000.0,29.934,29.934,29.8958,29.9213,23000.0
2014-11-20 10:25:00,46.97,47.0,46.95,47.0,25500.0,29.9276,29.9468,29.9149,29.9468,25500.0
2014-11-20 10:30:00,46.99,46.99,46.92,46.97,25200.0,29.9404,29.9404,29.8958,29.9276,25200.0
2014-11-20 10:35:00,46.97,47.06,46.97,47.04,53000.0,29.9276,29.985,29.9276,29.9722,53000.0
2014-11-20 10:40:00,47.05,47.1,47.02,47.02,47700.0,29.9786,30.0105,29.9595,29.9595,47700.0
2014-11-20 10:45:00,47.02,47.1,47.01,47.07,30600.0,29.9595,30.0105,29.9531,29.9914,30600.0
2014-11-20 10:50:00,47.07,47.13,47.06,47.1,52400.0,29.9914,30.0296,29.985,30.0105,52400.0
2014-11-20 10:55:00,47.11,47.13,47.09,47.1,20000.0,30.0168,30.0296,30.0041,30.0105,20000.0
2014-11-20 11:00:00,47.1,47.1,47.03,47.04,27000.0,30.0105,30.0105,29.9659,29.9722,27000.0
2014-11-20 11:05:00,47.04,47.09,47.03,47.09,17400.0,29.9722,30.0041,29.9659,30.0041,17400.0
2014-11-20 11:10:00,47.08,47.14,47.07,47.11,25900.0,29.9977,30.036,29.9914,30.0168,25900.0
2014-11-20 11:15:00,47.11,47.15,47.1,47.15,20300.0,30.0168,30.0423,30.0105,30.0423,20300.0
2014-11-20 11:20:00,47.16,47.17,47.12,47.12,28900.0,30.0487,30.0551,30.0232,30.0232,28900.0
2014-11-20 11:25:00,47.11,47.16,47.11,47.15,19500.0,30.0168,30.0487,30.0168,30.0423,19500.0
2014-11-20 11:30:00,47.15,47.16,47.12,47.13,18100.0,30.0423,30.0487,30.0232,30.0296,18100.0
2014-11-20 11:35:00,47.12,47.15,47.08,47.11,25100.0,30.0232,30.0423,29.9977,30.0168,25100.0
2014-11-20 11:40:00,47.14,47.17,47.12,47.16,28300.0,30.036,30.0551,30.0232,30.0487,28300.0
2014-11-20 11:45:00,47.16,47.21,47.15,47.2,17800.0,30.0487,30.0806,30.0423,30.0742,17800.0
2014-11-20 11:50:00,47.21,47.22,47.14,47.16,28900.0,30.0806,30.0869,30.036,30.0487,28900.0
2014-11-20 11:55:00,47.15,47.15,47.1,47.12,21100.0,30.0423,30.0423,30.0105,30.0232,21100.0
2014-11-20 12:00:00,47.12,47.13,47.07,47.09,16900.0,30.0232,30.0296,29.9914,30.0041,16900.0
2014-11-20 12:05:00,47.09,47.11,47.05,47.08,15800.0,30.0041,30.0168,29.9786,29.9977,15800.0
2014-11-20 12:10:00,47.07,47.13,47.07,47.12,27800.0,29.9914,30.0296,29.9914,30.0232,27800.0
2014-11-20 12:15:00,47.12,47.18,47.11,47.18,16400.0,30.0232,30.0614,30.0168,30.0614,16400.0
2014-11-20 12:20:00,47.17,47.19,47.15,47.16,18600.0,30.0551,30.0678,30.0423,30.0487,18600.0
2014-11-20 12:25:00,47.15,47.15,47.1,47.12,23300.0,30.0423,30.0423,30.0105,30.0232,23300.0
2014-11-20 12:30:00,47.13,47.13,47.1,47.11,15500.0,30.0296,30.0296,30.0105,30.0168,15500.0
2014-11-20 12:35:00,47.1,47.15,47.1,47.14,16700.0,30.0105,30.0423,30.0105,30.036,16700.0
2014-11-20 12:40:00,47.15,47.16,47.13,47.13,13900.0,30.0423,30.0487,30.0296,30.0296,13900.0
2014-11-20 12:45:00,47.13,47.14,47.07,47.07,16000.0,30.0296,30.036,29.9914,29.9914,16000.0
2014-11-20 12:50:00,47.07,47.11,47.06,47.07,16200.0,29.9914,30.0168,29.985,29.9914,16200.0
2014-11-20 12:55:00,47.07,47.09,47.05,47.06,14700.0,29.9914,30.0041,29.9786,29.985,14700.0
2014-11-20 13:00:00,47.07,47.13,47.06,47.13,15100.0,29.9914,30.0296,29.985,30.0296,15100.0
2014-11-20 13:05:00,47.12,47.15,47.09,47.12,13400.0,30.0232,30.0423,30.0041,30.0232,13400.0
2014-11-20 13:10:00,47.11,47.12,47.07,47.1,8100.0,30.0168,30.0232,29.9914,30.0105,8100.0
2014-11-20 13:15:00,47.1,47.14,47.1,47.14,12400.0,30.0105,30.036,30.0105,30.036,12400.0
2014-11-20 13:20:00,47.13,47.15,47.12,47.12,11900.0,30.0296,30.0423,30.0232,30.0232,11900.0
2014-11-20 13:25:00,47.12,47.13,47.11,47.11,8100.0,30.0232,30.0296,30.0168,30.0168,8100.0
2014-11-20 13:30:00,47.12,47.13,47.07,47.1,21400.0,30.0232,30.0296,29.9914,30.0105,21400.0
2014-11-20 13:35:00,47.1,47.1,47.04,47.05,25100.0,30.0105,30.0105,29.9722,29.9786,25100.0
2014-11-20 13:40:00,47.05,47.07,47.03,47.04,15200.0,29.9786,29.9914,29.9659,29.9722,15200.0
2014-11-20 13:45:00,47.04,47.05,47.03,47.03,7500.0,29.9722,29.9786,29.9659,29.9659,7500.0
2014-11-20 13:50:00,47.03,47.06,47.01,47.05,24300.0,29.9659,29.985,29.9531,29.9786,24300.0
2014-11-20 13:55:00,47.06,47.06,47.04,47.04,11800.0,29.985,29.985,29.9722,29.9722,11800.0
2014-11-20 14:00:00,47.05,47.1,47.04,47.05,30400.0,29.9786,30.0105,29.9722,29.9786,30400.0
2014-11-20 14:05:00,47.05,47.1,47.05,47.09,18000.0,29.9786,30.0105,29.9786,30.0041,18000.0
2014-11-20 14:10:00,47.1,47.11,47.08,47.1,26100.0,30.0105,30.0168,29.9977,30.0105,26100.0
2014-11-20 14:15:00,47.1,47.12,47.09,47.12,29700.0,30.0105,30.0232,30.0041,30.0232,29700.0
2014-11-20 14:20:00,47.11,47.12,47.08,47.11,21400.0,30.0168,30.0232,29.9977,30.0168,21400.0
2014-11-20 14:25:00,47.11,47.11,47.08,47.08,24600.0,30.0168,30.0168,29.9977,29.9977,24600.0
2014-11-20 14:30:00,47.08,47.09,47.05,47.06,17000.0,29.9977,30.0041,29.9786,29.985,17000.0
2014-11-20 14:35:00,47.05,47.07,47.04,47.05,17700.0,29.9786,29.9914,29.9722,29.9786,17700.0
2014-11-20 14:40:00,47.05,47.06,47.02,47.02,34100.0,29.9786,29.985,29.9595,29.9595,34100.0
2014-11-20 14:45:00,47.02,47.02,46.96,47.0,67100.0,29.9595,29.9595,29.9213,29.9468,67100.0
2014-11-20 14:50:00,46.99,47.04,46.99,47.02,34800.0,29.9404,29.9722,29.9404,29.9595,34800.0
2014-11-20 14:55:00,47.03,47.04,47.0,47.02,26700.0,29.9659,29.9722,29.9468,29.9595,26700.0
2014-11-20 15:00:00,47.01,47.03,46.98,46.99,35400.0,29.9531,29.9659,29.934,29.9404,35400.0
2014-11-20 15:05:00,47.0,47.01,46.97,46.98,29800.0,29.9468,29.9531,29.9276,29.934,29800.0
2014-11-20 15:10:00,46.97,46.99,46.95,46.97,23000.0,29.9276,29.9404,29.9149,29.9276,23000.0
2014-11-20 15:15:00,46.98,46.99,46.96,46.97,21000.0,29.934,29.9404,29.9213,29.9276,21000.0
2014-11-20 15:20:00,46.98,46.98,46.94,46.96,28300.0,29.934,29.934,29.9085,29.9213,28300.0
2014-11-20 15:25:00,46.95,47.02,46.95,47.02,47000.0,29.9149,29.9595,29.9149,29.9595,47000.0
2014-11-20 15:30:00,47.02,47.06,47.01,47.05,56700.0,29.9595,29.985,29.9531,29.9786,56700.0
2014-11-20 15:35:00,47.04,47.09,47.04,47.08,63000.0,29.9722,30.0041,29.9722,29.9977,63000.0
2014-11-20 15:40:00,47.08,47.1,47.07,47.09,64300.0,29.9977,30.0105,29.9914,30.0041,64300.0
2014-11-20 15:45:00,47.09,47.1,47.08,47.09,88400.0,30.0041,30.0105,29.9977,30.0041,88400.0
2014-11-20 15:50:00,47.09,47.09,47.05,47.05,124900.0,30.0041,30.0041,29.9786,29.9786,124900.0
2014-11-20 15:55:00,47.06,47.12,47.06,47.11,251200.0,29.985,30.0232,29.985,30.0168,251200.0
2014-11-21 09:30:00,47.32,47.37,47.15,47.16,352300.0,30.1506,30.1825,30.0423,30.0487,352300.0
2014-11-21 09:35:00,47.17,47.3,47.09,47.09,50200.0,30.0551,30.1379,30.0041,30.0041,50200.0
2014-11-21 09:40:00,47.1,47.15,47.02,47.06,138700.0,30.0105,30.0423,29.9595,29.985,138700.0
2014-11-21 09:45:00,47.07,47.17,47.07,47.17,81800.0,29.9914,30.0551,29.9914,30.0551,81800.0
2014-11-21 09:50:00,47.17,47.3,47.15,47.28,65500.0,30.0551,30.1379,30.0423,30.1252,65500.0
2014-11-21 09:55:00,47.28,47.3,47.24,47.27,98100.0,30.1252,30.1379,30.0997,30.1188,98100.0
2014-11-21 10:00:00,47.27,47.27,47.1,47.13,75900.0,30.1188,30.1188,30.0105,30.0296,75900.0
2014-11-21 10:05:00,47.13,47.14,47.04,47.1,76400.0,30.0296,30.036,29.9722,30.0105,76400.0
2014-11-21 10:10:00,47.09,47.17,47.08,47.16,39400.0,30.0041,30.0551,29.9977,30.0487,39400.0
2014-11-21 10:15:00,47.16,47.16,47.11,47.12,34500.0,30.0487,30.0487,30.0168,30.0232,34500.0
2014-11-21 10:20:00,47.12,47.13,47.1,47.13,34900.0,30.0232,30.0296,30.0105,30.0296,34900.0
2014-11-21 10:25:00,47.13,47.15,47.07,47.12,28500.0,30.0296,30.0423,29.9914,30.0232,28500.0
2014-11-21 10:30:00,47.12,47.13,47.07,47.07,17500.0,30.0232,30.0296,29.9914,29.9914,17500.0
2014-11-21 10:35:00,47.06,47.1,47.05,47.09,32500.0,29.985,30.0105,29.9786,30.0041,32500.0
2014-11-21 10:40:00,47.09,47.1,47.06,47.07,17600.0,30.0041,30.0105,29.985,29.9914,17600.0
2014-11-21 10:45:00,47.07,47.1,47.06,47.08,32000.0,29.9914,30.0105,29.985,29.9977,32000.0
2014-11-21 10:50:00,47.08,47.13,47.06,47.12,18400.0,29.9977,30.0296,29.985,30.0232,18400.0
2014-11-21 10:55:00,47.11,47.12,47.07,47.12,23500.0,30.0168,30.0232,29.9914,30.0232,23500.0
2014-11-21 11:00:00,47.12,47.13,47.1,47.12,23400.0,30.0232,30.0296,30.0105,30.0232,23400.0
2014-11-21 11:05:00,47.12,47.12,47.05,47.08,23000.0,30.0232,30.0232,29.9786,29.9977,23000.0
2014-11-21 11:10:00,47.09,47.09,47.05,47.08,18500.0,30.0041,30.0041,29.9786,29.9977,18500.0
2014-11-21 11:15:00,47.08,47.08,47.04,47.05,10800.0,29.9977,29.9977,29.9722,29.9786,10800.0
2014-11-21 11:20:00,47.05,47.06,47.0,47.01,41100.0,29.9786,29.985,29.9468,29.9531,41100.0
2014-11-21 11:25:00,47.0,47.05,47.0,47.01,20700.0,29.9468,29.9786,29.9468,29.9531,20700.0
2014-11-21 11:30:00,47.02,47.08,47.01,47.06,24200.0,29.9595,29.9977,29.9531,29.985,24200.0
2014-11-21 11:35:00,47.07,47.07,47.02,47.05,27200.0,29.9914,29.9914,29.9595,29.9786,27200.0
2014-11-21 11:40:00,47.06,47.06,47.02,47.04,21900.0,29.985,29.985,29.9595,29.9722,21900.0
2014-11-21 11:45:00,47.04,47.05,47.02,47.03,25900.0,29.9722,29.9786,29.9595,29.9659,25900.0
2014-11-21 11:50:00,47.03,47.05,47.02,47.03,22200.0,29.9659,29.9786,29.9595,29.9659,22200.0
2014-11-21 11:55:00,47.03,47.04,47.01,47.02,24400.0,29.9659,29.9722,29.9531,29.9595,24400.0
2014-11-21 12:00:00,47.01,47.05,47.0,47.04,26800.0,29.9531,29.9786,29.9468,29.9722,26800.0
2014-11-21 12:05:00,47.03,47.03,47.0,47.02,15200.0,29.9659,29.9659,29.9468,29.9595,15200.0
2014-11-21 12:10:00,47.02,47.02,46.95,46.96,14400.0,29.9595,29.9595,29.9149,29.9213,14400.0
2014-11-21 12:15:00,46.96,46.96,46.9,46.91,64500.0,29.9213,29.9213,29.883,29.8894,64500.0
2014-11-21 12:20:00,46.91,46.94,46.9,46.9,27200.0,29.8894,29.9085,29.883,29.883,27200.0
2014-11-21 12:25:00,46.91,46.92,46.87,46.87,19500.0,29.8894,29.8958,29.8639,29.8639,19500.0
2014-11-21 12:30:00,46.86,46.87,46.83,46.86,26300.0,29.8576,29.8639,29.8384,29.8576,26300.0
2014-11-21 12:35:00,46.86,46.93,46.85,46.91,12500.0,29.8576,29.9022,29.8512,29.8894,12500.0
2014-11-21 12:40:00,46.92,46.92,46.89,46.9,22600.0,29.8958,29.8958,29.8767,29.883,22600.0
2014-11-21 12:45:00,46.9,46.99,46.9,46.95,38800.0,29.883,29.9404,29.883,29.9149,38800.0
2014-11-21 12:50:00,46.95,46.96,46.93,46.93,30100.0,29.9149,29.9213,29.9022,29.9022,30100.0
2014-11-21 12:55:00,46.92,46.95,46.91,46.95,10300.0,29.8958,29.9149,29.8894,29.9149,10300.0
2014-11-21 13:00:00,46.95,46.97,46.93,46.96,16700.0,29.9149,29.9276,29.9022,29.9213,16700.0
2014-11-21 13:05:00,46.96,46.98,46.94,46.96,24900.0,29.9213,29.934,29.9085,29.9213,24900.0
2014-11-21 13:10:00,46.97,46.97,46.92,46.93,8300.0,29.9276,29.9276,29.8958,29.9022,8300.0
2014-11-21 13:15:00,46.93,46.95,46.91,46.92,24200.0,29.9022,29.9149,29.8894,29.8958,24200.0
2014-11-21 13:20:00,46.92,46.93,46.9,46.93,11400.0,29.8958,29.9022,29.883,29.9022,11400.0
2014-11-21 13:25:00,46.93,46.94,46.89,46.92,13400.0,29.9022,29.9085,29.8767,29.8958,13400.0
2014-11-21 13:30:00,46.92,46.94,46.9,46.94,13500.0,29.8958,29.9085,29.883,29.9085,13500.0
2014-11-21 13:35:00,46.94,46.99,46.93,46.98,28400.0,29.9085,29.9404,29.9022,29.934,28400.0
2014-11-21 13:40:00,46.98,47.02,46.97,46.97,18800.0,29.934,29.9595,29.9276,29.9276,18800.0
2014-11-21 13:45:00,46.98,47.01,46.96,46.96,17400.0,29.934,29.9531,29.9213,29.9213,17400.0
2014-11-21 13:50:00,46.96,47.01,46.96,47.0,20600.0,29.9213,29.9531,29.9213,29.9468,20600.0
2014-11-21 13:55:00,47.01,47.07,47.0,47.06,36100.0,29.9531,29.9914,29.9468,29.985,36100.0
2014-11-21 14:00:00,47.06,47.08,47.05,47.07,17700.0,29.985,29.9977,29.9786,29.9914,17700.0
2014-11-21 14:05:00,47.06,47.1,47.06,47.09,19500.0,29.985,30.0105,29.985,30.0041,19500.0
2014-11-21 14:10:00,47.09,47.14,47.09,47.14,45400.0,30.0041,30.036,30.0041,30.036,45400.0
2014-11-21 14:15:00,47.13,47.16,47.1,47.1,29100.0,30.0296,30.0487,30.0105,30.0105,29100.0
2014-11-21 14:20:00,47.11,47.11,47.07,47.1,33000.0,30.0168,30.0168,29.9914,30.0105,33000.0
2014-11-21 14:25:00,47.09,47.1,47.06,47.08,24700.0,30.0041,30.0105,29.985,29.9977,24700.0
2014-11-21 14:30:00,47.08,47.09,47.05,47.07,63000.0,29.9977,30.0041,29.9786,29.9914,63000.0
2014-11-21 14:35:00,47.08,47.09,47.05,47.07,44700.0,29.9977,30.0041,29.9786,29.9914,44700.0
2014-11-21 14:40:00,47.08,47.13,47.06,47.12,30200.0,29.9977,30.0296,29.985,30.0232,30200.0
2014-11-21 14:45:00,47.11,47.14,47.11,47.11,37100.0,30.0168,30.036,30.0168,30.0168,37100.0
2014-11-21 14:50:00,47.11,47.14,47.11,47.13,27500.0,30.0168,30.036,30.0168,30.0296,27500.0
2014-11-21 14:55:00,47.13,47.13,47.11,47.13,25000.0,30.0296,30.0296,30.0168,30.0296,25000.0
2014-11-21 15:00:00,47.12,47.17,47.1,47.15,41200.0,30.0232,30.0551,30.0105,30.0423,41200.0
2014-11-21 15:05:00,47.15,47.16,47.13,47.15,40100.0,30.0423,30.0487,30.0296,30.0423,40100.0
2014-11-21 15:10:00,47.15,47.19,47.14,47.18,30100.0,30.0423,30.0678,30.036,30.0614,30100.0
2014-11-21 15:15:00,47.19,47.19,47.15,47.16,67600.0,30.0678,30.0678,30.0423,30.0487,67600.0
2014-11-21 15:20:00,47.16,47.17,47.13,47.16,55700.0,30.0487,30.0551,30.0296,30.0487,55700.0
2014-11-21 15:25:00,47.16,47.22,47.15,47.21,39900.0,30.0487,30.0869,30.0423,30.0806,39900.0
2014-11-21 15:30:00,47.2,47.27,47.19,47.26,53400.0,30.0742,30.1188,30.0678,30.1124,53400.0
2014-11-21 15:35:00,47.26,47.29,47.23,47.29,97300.0,30.1124,30.1315,30.0933,30.1315,97300.0
2014-11-21 15:40:00,47.27,47.3,47.25,47.3,98100.0,30.1188,30.1379,30.106,30.1379,98100.0
2014-11-21 15:45:00,47.3,47.31,47.23,47.23,128500.0,30.1379,30.1443,30.0933,30.0933,128500.0
2014-11-21 15:50:00,47.24,47.26,47.23,47.24,125200.0,30.0997,30.1124,30.0933,30.0997,125200.0
2014-11-21 15:55:00,47.25,47.27,47.21,47.25,242400.0,30.106,30.1188,30.0806,30.106,242400.0
2014-11-24 09:30:00,47.3,47.35,47.18,47.2,100400.0,30.1379,30.1698,30.0614,30.0742,100400.0
2014-11-24 09:35:00,47.21,47.36,47.18,47.19,44200.0,30.0806,30.1761,30.0614,30.0678,44200.0
2014-11-24 09:40:00,47.2,47.24,47.12,47.12,34800.0,30.0742,30.0997,30.0232,30.0232,34800.0
2014-11-24 09:45:00,47.11,47.2,47.08,47.16,46200.0,30.0168,30.0742,29.9977,30.0487,46200.0
2014-11-24 09:50:00,47.17,47.17,47.04,47.04,46500.0,30.0551,30.0551,29.9722,29.9722,46500.0
2014-11-24 09:55:00,47.05,47.07,47.0,47.02,23200.0,29.9786,29.9914,29.9468,29.9595,23200.0
2014-11-24 10:00:00,47.03,47.03,46.96,46.96,39700.0,29.9659,29.9659,29.9213,29.9213,39700.0
2014-11-24 10:05:00,46.96,46.99,46.94,46.98,34300.0,29.9213,29.9404,29.9085,29.934,34300.0
2014-11-24 10:10:00,46.98,47.01,46.94,46.96,32600.0,29.934,29.9531,29.9085,29.9213,32600.0
2014-11-24 10:15:00,46.95,46.99,46.95,46.96,29600.0,29.9149,29.9404,29.9149,29.9213,29600.0
2014-11-24 10:20:00,46.97,46.99,46.92,46.92,27100.0,29.9276,29.9404,29.8958,29.8958,27100.0
2014-11-24 10:25:00,46.93,46.97,46.93,46.96,23500.0,29.9022,29.9276,29.9022,29.9213,23500.0
2014-11-24 10:30:00,46.97,47.0,46.93,46.97,93000.0,29.9276,29.9468,29.9022,29.9276,93000.0
2014-11-24 10:35:00,46.97,46.98,46.95,46.97,26700.0,29.9276,29.934,29.9149,29.9276,26700.0
2014-11-24 10:40:00,46.97,47.09,46.96,47.09,95100.0,29.9276,30.0041,29.9213,30.0041,95100.0
2014-11-24 10:45:00,47.09,47.13,47.07,47.07,36500.0,30.0041,30.0296,29.9914,29.9914,36500.0
2014-11-24 10:50:00,47.06,47.08,47.04,47.07,19200.0,29.985,29.9977,29.9722,29.9914,19200.0
2014-11-24 10:55:00,47.08,47.08,47.01,47.01,31600.0,29.9977,29.9977,29.9531,29.9531,31600.0
2014-11-24 11:00:00,47.02,47.05,46.99,47.04,19200.0,29.9595,29.9786,29.9404,29.9722,19200.0
2014-11-24 11:05:00,47.05,47.06,46.95,46.99,22900.0,29.9786,29.985,29.9149,29.9404,22900.0
2014-11-24 11:10:00,46.99,47.03,46.99,47.03,20700.0,29.9404,29.9659,29.9404,29.9659,20700.0
2014-11-24 11:15:00,47.03,47.03,46.98,46.98,21700.0,29.9659,29.9659,29.934,29.934,21700.0
2014-11-24 11:20:00,46.98,47.02,46.94,46.95,55700.0,29.934,29.9595,29.9085,29.9149,55700.0
2014-11-24 11:25:00,46.94,46.98,46.91,46.92,12400.0,29.9085,29.934,29.8894,29.8958,12400.0
2014-11-24 11:30:00,46.93,46.96,46.89,46.9,19300.0,29.9022,29.9213,29.8767,29.883,19300.0
2014-11-24 11:35:00,46.91,46.95,46.9,46.94,25900.0,29.8894,29.9149,29.883,29.9085,25900.0
2014-11-24 11:40:00,46.94,46.95,46.92,46.94,16300.0,29.9085,29.9149,29.8958,29.9085,16300.0
2014-11-24 11:45:00,46.94,46.94,46.87,46.9,25800.0,29.9085,29.9085,29.8639,29.883,25800.0
2014-11-24 11:50:00,46.9,46.9,46.87,46.87,40200.0,29.883,29.883,29.8639,29.8639,40200.0
2014-11-24 11:55:00,46.87,46.88,46.85,46.85,13700.0,29.8639,29.8703,29.8512,29.8512,13700.0
2014-11-24 12:00:00,46.85,46.87,46.82,46.87,31800.0,29.8512,29.8639,29.8321,29.8639,31800.0
2014-11-24 12:05:00,46.86,46.92,46.86,46.89,30700.0,29.8576,29.8958,29.8576,29.8767,30700.0
2014-11-24 12:10:00,46.88,46.9,46.86,46.9,18900.0,29.8703,29.883,29.8576,29.883,18900.0
2014-11-24 12:15:00,46.89,46.9,46.87,46.88,13100.0,29.8767,29.883,29.8639,29.8703,13100.0
2014-11-24 12:20:00,46.88,46.91,46.87,46.9,13100.0,29.8703,29.8894,29.8639,29.883,13100.0
2014-11-24 12:25:00,46.91,46.91,46.89,46.9,14400.0,29.8894,29.8894,29.8767,29.883,14400.0
2014-11-24 12:30:00,46.89,46.92,46.88,46.89,10300.0,29.8767,29.8958,29.8703,29.8767,10300.0
2014-11-24 12:35:00,46.89,46.91,46.88,46.89,9200.0,29.8767,29.8894,29.8703,29.8767,9200.0
2014-11-24 12:40:00,46.9,46.9,46.87,46.89,16200.0,29.883,29.883,29.8639,29.8767,16200.0
2014-11-24 12:45:00,46.89,46.9,46.87,46.9,11600.0,29.8767,29.883,29.8639,29.883,11600.0
2014-11-24 12:50:00,46.89,46.9,46.87,46.87,27800.0,29.8767,29.883,29.8639,29.8639,27800.0
2014-11-24 12:55:00,46.86,46.89,46.85,46.89,23800.0,29.8576,29.8767,29.8512,29.8767,23800.0
2014-11-24 13:00:00,46.89,46.91,46.87,46.91,22800.0,29.8767,29.8894,29.8639,29.8894,22800.0
2014-11-24 13:05:00,46.9,46.93,46.9,46.93,20500.0,29.883,29.9022,29.883,29.9022,20500.0
2014-11-24 13:10:00,46.92,46.92,46.9,46.9,9300.0,29.8958,29.8958,29.883,29.883,9300.0
2014-11-24 13:15:00,46.9,46.94,46.89,46.89,14500.0,29.883,29.9085,29.8767,29.8767,14500.0
2014-11-24 13:20:00,46.89,46.93,46.89,46.92,16300.0,29.8767,29.9022,29.8767,29.8958,16300.0
2014-11-24 13:25:00,46.92,46.95,46.92,46.93,18000.0,29.8958,29.9149,29.8958,29.9022,18000.0
2014-11-24 13:30:00,46.92,46.97,46.91,46.91,25700.0,29.8958,29.9276,29.8894,29.8894,25700.0
2014-11-24 13:35:00,46.91,46.93,46.88,46.88,21400.0,29.8894,29.9022,29.8703,29.8703,21400.0
2014-11-24 13:40:00,46.88,46.89,46.86,46.86,14400.0,29.8703,29.8767,29.8576,29.8576,14400.0
2014-11-24 13:45:00,46.86,46.87,46.85,46.86,17800.0,29.8576,29.8639,29.8512,29.8576,17800.0
2014-11-24 13:50:00,46.86,46.87,46.85,46.86,13700.0,29.8576,29.8639,29.8512,29.8576,13700.0
2014-11-24 13:55:00,46.85,46.86,46.83,46.84,30900.0,29.8512,29.8576,29.8384,29.8448,30900.0
2014-11-24 14:00:00,46.84,46.85,46.79,46.79,85500.0,29.8448,29.8512,29.813,29.813,85500.0
2014-11-24 14:05:00,46.8,46.83,46.78,46.79,45100.0,29.8193,29.8384,29.8066,29.813,45100.0
2014-11-24 14:10:00,46.79,46.8,46.76,46.77,53700.0,29.813,29.8193,29.7938,29.8002,53700.0
2014-11-24 14:15:00,46.77,46.77,46.74,46.75,67000.0,29.8002,29.8002,29.7811,29.7875,67000.0
2014-11-24 14:20:00,46.75,46.76,46.72,46.73,37000.0,29.7875,29.7938,29.7684,29.7747,37000.0
2014-11-24 14:25:00,46.73,46.76,46.72,46.75,27000.0,29.7747,29.7938,29.7684,29.7875,27000.0
2014-11-24 14:30:00,46.74,46.78,46.73,46.78,25200.0,29.7811,29.8066,29.7747,29.8066,25200.0
2014-11-24 14:35:00,46.78,46.79,46.77,46.78,34600.0,29.8066,29.813,29.8002,29.8066,34600.0
2014-11-24 14:40:00,46.79,46.79,46.74,46.74,46900.0,29.813,29.813,29.7811,29.7811,46900.0
2014-11-24 14:45:00,46.74,46.78,46.73,46.73,60300.0,29.7811,29.8066,29.7747,29.7747,60300.0
2014-11-24 14:50:00,46.73,46.77,46.73,46.75,37600.0,29.7747,29.8002,29.7747,29.7875,37600.0
2014-11-24 14:55:00,46.75,46.77,46.74,46.77,26900.0,29.7875,29.8002,29.7811,29.8002,26900.0
2014-11-24 15:00:00,46.76,46.77,46.74,46.76,29600.0,29.7938,29.8002,29.7811,29.7938,29600.0
2014-11-24 15:05:00,46.76,46.76,46.73,46.74,55200.0,29.7938,29.7938,29.7747,29.7811,55200.0
2014-11-24 15:10:00,46.75,46.75,46.73,46.73,20700.0,29.7875,29.7875,29.7747,29.7747,20700.0
2014-11-24 15:15:00,46.73,46.74,46.7,46.71,56600.0,29.7747,29.7811,29.7556,29.762,56600.0
2014-11-24 15:20:00,46.71,46.75,46.71,46.75,27000.0,29.762,29.7875,29.762,29.7875,27000.0
2014-11-24 15:25:00,46.74,46.75,46.69,46.69,107400.0,29.7811,29.7875,29.7492,29.7492,107400.0
2014-11-24 15:30:00,46.7,46.71,46.68,46.68,46600.0,29.7556,29.762,29.7429,29.7429,46600.0
2014-11-24 15:35:00,46.69,46.71,46.68,46.71,42100.0,29.7492,29.762,29.7429,29.762,42100.0
2014-11-24 15:40:00,46.7,46.72,46.64,46.66,128100.0,29.7556,29.7684,29.7174,29.7301,128100.0
2014-11-24 15:45:00,46.66,46.68,46.62,46.62,161700.0,29.7301,29.7429,29.7046,29.7046,161700.0
2014-11-24 15:50:00,46.63,46.69,46.63,46.69,200000.0,29.711,29.7492,29.711,29.7492,200000.0
2014-11-24 15:55:00,46.69,46.73,46.68,46.71,253000.0,29.7492,29.7747,29.7429,29.762,253000.0
2014-11-25 09:30:00,46.75,46.75,46.32,46.35,153600.0,29.7875,29.7875,29.5135,29.5326,153600.0
2014-11-25 09:35:00,46.36,46.47,46.36,46.46,41200.0,29.539,29.6091,29.539,29.6027,41200.0
2014-11-25 09:40:00,46.46,46.49,46.37,46.4,35800.0,29.6027,29.6218,29.5453,29.5645,35800.0
2014-11-25 09:45:00,46.38,46.44,46.35,46.36,47400.0,29.5517,29.5899,29.5326,29.539,47400.0
2014-11-25 09:50:00,46.35,46.43,46.32,46.41,64200.0,29.5326,29.5836,29.5135,29.5708,64200.0
2014-11-25 09:55:00,46.41,46.46,46.4,46.45,28300.0,29.5708,29.6027,29.5645,29.5963,28300.0
2014-11-25 10:00:00,46.45,46.45,46.38,46.45,30700.0,29.5963,29.5963,29.5517,29.5963,30700.0
2014-11-25 10:05:00,46.46,46.46,46.37,46.39,55700.0,29.6027,29.6027,29.5453,29.5581,55700.0
2014-11-25 10:10:00,46.4,46.4,46.34,46.35,44200.0,29.5645,29.5645,29.5262,29.5326,44200.0
2014-11-25 10:15:00,46.35,46.39,46.34,46.34,53300.0,29.5326,29.5581,29.5262,29.5262,53300.0
2014-11-25 10:20:00,46.34,46.39,46.33,46.37,54600.0,29.5262,29.5581,29.5199,29.5453,54600.0
2014-11-25 10:25:00,46.37,46.38,46.33,46.34,35900.0,29.5453,29.5517,29.5199,29.5262,35900.0
2014-11-25 10:30:00,46.34,46.35,46.32,46.34,26500.0,29.5262,29.5326,29.5135,29.5262,26500.0
2014-11-25 10:35:00,46.34,46.37,46.32,46.33,53300.0,29.5262,29.5453,29.5135,29.5199,53300.0
2014-11-25 10:40:00,46.33,46.34,46.31,46.31,49500.0,29.5199,29.5262,29.5071,29.5071,49500.0
2014-11-25 10:45:00,46.32,46.34,46.3,46.31,39000.0,29.5135,29.5262,29.5007,29.5071,39000.0
2014-11-25 10:50:00,46.31,46.37,46.3,46.37,47500.0,29.5071,29.5453,29.5007,29.5453,47500.0
2014-11-25 10:55:00,46.37,46.39,46.33,46.34,40900.0,29.5453,29.5581,29.5199,29.5262,40900.0
2014-11-25 11:00:00,46.35,46.38,46.33,46.33,50000.0,29.5326,29.5517,29.5199,29.5199,50000.0
2014-11-25 11:05:00,46.33,46.34,46.31,46.33,42200.0,29.5199,29.5262,29.5071,29.5199,42200.0
2014-11-25 11:10:00,46.34,46.36,46.33,46.34,27100.0,29.5262,29.539,29.5199,29.5262,27100.0
2014-11-25 11:15:00,46.34,46.37,46.33,46.35,38500.0,29.5262,29.5453,29.5199,29.5326,38500.0
2014-11-25 11:20:00,46.35,46.39,46.34,46.35,35900.0,29.5326,29.5581,29.5262,29.5326,35900.0
2014-11-25 11:25:00,46.36,46.37,46.34,46.36,21200.0,29.539,29.5453,29.5262,29.539,21200.0
2014-11-25 11:30:00,46.35,46.41,46.35,46.4,41200.0,29.5326,29.5708,29.5326,29.5645,41200.0
2014-11-25 11:35:00,46.4,46.46,46.39,46.46,30200.0,29.5645,29.6027,29.5581,29.6027,30200.0
2014-11-25 11:40:00,46.46,46.46,46.43,46.44,20600.0,29.6027,29.6027,29.5836,29.5899,20600.0
2014-11-25 11:45:00,46.44,46.47,46.43,46.45,30900.0,29.5899,29.6091,29.5836,29.5963,30900.0
2014-11-25 11:50:00,46.45,46.46,46.43,46.45,11700.0,29.5963,29.6027,29.5836,29.5963,11700.0
2014-11-25 11:55:00,46.46,46.48,46.45,46.47,16200.0,29.6027,29.6154,29.5963,29.6091,16200.0
2014-11-25 12:00:00,46.47,46.49,46.46,46.48,16500.0,29.6091,29.6218,29.6027,29.6154,16500.0
2014-11-25 12:05:00,46.49,46.49,46.48,46.48,6400.0,29.6218,29.6218,29.6154,29.6154,6400.0
2014-11-25 12:10:00,46.48,46.49,46.48,46.49,10400.0,29.6154,29.6218,29.6154,29.6218,10400.0
2014-11-25 12:15:00,46.48,46.49,46.45,46.46,24800.0,29.6154,29.6218,29.5963,29.6027,24800.0
2014-11-25 12:20:00,46.46,46.47,46.45,46.45,18600.0,29.6027,29.6091,29.5963,29.5963,18600.0
2014-11-25 12:25:00,46.46,46.46,46.45,46.46,5400.0,29.6027,29.6027,29.5963,29.6027,5400.0
2014-11-25 12:30:00,46.46,46.46,46.42,46.45,20800.0,29.6027,29.6027,29.5772,29.5963,20800.0
2014-11-25 12:35:00,46.45,46.48,46.45,46.46,11800.0,29.5963,29.6154,29.5963,29.6027,11800.0
2014-11-25 12:40:00,46.46,46.49,46.45,46.49,24700.0,29.6027,29.6218,29.5963,29.6218,24700.0
2014-11-25 12:45:00,46.49,46.5,46.48,46.49,13600.0,29.6218,29.6282,29.6154,29.6218,13600.0
2014-11-25 12:50:00,46.49,46.52,46.48,46.51,26500.0,29.6218,29.6409,29.6154,29.6345,26500.0
2014-11-25 12:55:00,46.51,46.54,46.51,46.54,22100.0,29.6345,29.6537,29.6345,29.6537,22100.0
2014-11-25 13:00:00,46.54,46.55,46.52,46.53,10200.0,29.6537,29.66,29.6409,29.6473,10200.0
2014-11-25 13:05:00,46.54,46.59,46.53,46.58,19500.0,29.6537,29.6855,29.6473,29.6791,19500.0
2014-11-25 13:10:00,46.59,46.6,46.56,46.56,23700.0,29.6855,29.6919,29.6664,29.6664,23700.0
2014-11-25 13:15:00,46.56,46.6,46.55,46.6,14700.0,29.6664,29.6919,29.66,29.6919,14700.0
2014-11-25 13:20:00,46.59,46.63,46.57,46.62,21900.0,29.6855,29.711,29.6728,29.7046,21900.0
2014-11-25 13:25:00,46.62,46.64,46.6,46.62,16700.0,29.7046,29.7174,29.6919,29.7046,16700.0
2014-11-25 13:30:00,46.63,46.64,46.6,46.61,23700.0,29.711,29.7174,29.6919,29.6983,23700.0
2014-11-25 13:35:00,46.61,46.62,46.59,46.59,11200.0,29.6983,29.7046,29.6855,29.6855,11200.0
2014-11-25 13:40:00,46.6,46.6,46.53,46.56,70700.0,29.6919,29.6919,29.6473,29.6664,70700.0
2014-11-25 13:45:00,46.56,46.56,46.5,46.51,166400.0,29.6664,29.6664,29.6282,29.6345,166400.0
2014-11-25 13:50:00,46.51,46.52,46.49,46.51,37100.0,29.6345,29.6409,29.6218,29.6345,37100.0
2014-11-25 13:55:00,46.51,46.52,46.47,46.47,34800.0,29.6345,29.6409,29.6091,29.6091,34800.0
2014-11-25 14:00:00,46.47,46.49,46.46,46.48,52100.0,29.6091,29.6218,29.6027,29.6154,52100.0
2014-11-25 14:05:00,46.48,46.49,46.42,46.42,38800.0,29.6154,29.6218,29.5772,29.5772,38800.0
2014-11-25 14:10:00,46.42,46.43,46.37,46.37,38700.0,29.5772,29.5836,29.5453,29.5453,38700.0
2014-11-25 14:15:00,46.37,46.39,46.37,46.38,31400.0,29.5453,29.5581,29.5453,29.5517,31400.0
2014-11-25 14:20:00,46.38,46.41,46.38,46.39,46900.0,29.5517,29.5708,29.5517,29.5581,46900.0
2014-11-25 14:25:00,46.39,46.43,46.39,46.41,42400.0,29.5581,29.5836,29.5581,29.5708,42400.0
2014-11-25 14:30:00,46.41,46.43,46.41,46.43,27400.0,29.5708,29.5836,29.5708,29.5836,27400.0
2014-11-25 14:35:00,46.42,46.43,46.41,46.42,19500.0,29.5772,29.5836,29.5708,29.5772,19500.0
2014-11-25 14:40:00,46.42,46.46,46.41,46.45,75400.0,29.5772,29.6027,29.5708,29.5963,75400.0
2014-11-25 14:45:00,46.45,46.46,46.43,46.45,176600.0,29.5963,29.6027,29.5836,29.5963,176600.0
2014-11-25 14:50:00,46.45,46.46,46.42,46.42,189400.0,29.5963,29.6027,29.5772,29.5772,189400.0
2014-11-25 14:55:00,46.42,46.43,46.41,46.42,63100.0,29.5772,29.5836,29.5708,29.5772,63100.0
2014-11-25 15:00:00,46.43,46.43,46.42,46.43,19400.0,29.5836,29.5836,29.5772,29.5836,19400.0
2014-11-25 15:05:00,46.43,46.47,46.42,46.46,133800.0,29.5836,29.6091,29.5772,29.6027,133800.0
2014-11-25 15:10:00,46.47,46.5,46.46,46.48,70500.0,29.6091,29.6282,29.6027,29.6154,70500.0
2014-11-25 15:15:00,46.48,46.52,46.47,46.51,137300.0,29.6154,29.6409,29.6091,29.6345,137300.0
2014-11-25 15:20:00,46.51,46.54,46.5,46.53,164900.0,29.6345,29.6537,29.6282,29.6473,164900.0
2014-11-25 15:25:00,46.52,46.56,46.5,46.56,119500.0,29.6409,29.6664,29.6282,29.6664,119500.0
2014-11-25 15:30:00,46.56,46.58,46.54,46.54,125400.0,29.6664,29.6791,29.6537,29.6537,125400.0
2014-11-25 15:35:00,46.55,46.57,46.54,46.57,121700.0,29.66,29.6728,29.6537,29.6728,121700.0
2014-11-25 15:40:00,46.57,46.6,46.56,46.57,96000.0,29.6728,29.6919,29.6664,29.6728,96000.0
2014-11-25 15:45:00,46.58,46.59,46.57,46.59,139400.0,29.6791,29.6855,29.6728,29.6855,139400.0
2014-11-25 15:50:00,46.59,46.59,46.56,46.57,157500.0,29.6855,29.6855,29.6664,29.6728,157500.0
2014-11-25 15:55:00,46.56,46.57,46.43,46.46,684700.0,29.6664,29.6728,29.5836,29.6027,684700.0
2014-11-26 09:30:00,46.5,46.83,46.5,46.81,95500.0,29.6282,29.8384,29.6282,29.8257,95500.0
2014-11-26 09:35:00,46.81,46.86,46.72,46.76,43100.0,29.8257,29.8576,29.7684,29.7938,43100.0
2014-11-26 09:40:00,46.78,46.8,46.67,46.69,61100.0,29.8066,29.8193,29.7365,29.7492,61100.0
2014-11-26 09:45:00,46.67,46.77,46.67,46.76,74800.0,29.7365,29.8002,29.7365,29.7938,74800.0
2014-11-26 09:50:00,46.75,46.8,46.75,46.79,56800.0,29.7875,29.8193,29.7875,29.813,56800.0
2014-11-26 09:55:00,46.79,46.86,46.79,46.83,30200.0,29.813,29.8576,29.813,29.8384,30200.0
2014-11-26 10:00:00,46.83,46.87,46.76,46.77,46100.0,29.8384,29.8639,29.7938,29.8002,46100.0
2014-11-26 10:05:00,46.77,46.83,46.67,46.71,113900.0,29.8002,29.8384,29.7365,29.762,113900.0
2014-11-26 10:10:00,46.71,46.73,46.69,46.71,56600.0,29.762,29.7747,29.7492,29.762,56600.0
2014-11-26 10:15:00,46.71,46.73,46.69,46.71,29800.0,29.762,29.7747,29.7492,29.762,29800.0
2014-11-26 10:20:00,46.71,46.75,46.69,46.72,42900.0,29.762,29.7875,29.7492,29.7684,42900.0
2014-11-26 10:25:00,46.72,46.77,46.69,46.75,43100.0,29.7684,29.8002,29.7492,29.7875,43100.0
2014-11-26 10:30:00,46.75,46.75,46.7,46.74,25500.0,29.7875,29.7875,29.7556,29.7811,25500.0
2014-11-26 10:35:00,46.74,46.77,46.73,46.74,21200.0,29.7811,29.8002,29.7747,29.7811,21200.0
2014-11-26 10:40:00,46.74,46.83,46.71,46.83,22300.0,29.7811,29.8384,29.762,29.8384,22300.0
2014-11-26 10:45:00,46.82,46.82,46.79,46.81,24500.0,29.8321,29.8321,29.813,29.8257,24500.0
2014-11-26 10:50:00,46.8,46.81,46.77,46.8,17800.0,29.8193,29.8257,29.8002,29.8193,17800.0
2014-11-26 10:55:00,46.8,46.8,46.71,46.72,74100.0,29.8193,29.8193,29.762,29.7684,74100.0
2014-11-26 11:00:00,46.73,46.74,46.67,46.69,59900.0,29.7747,29.7811,29.7365,29.7492,59900.0
2014-11-26 11:05:00,46.69,46.71,46.63,46.65,46300.0,29.7492,29.762,29.711,29.7237,46300.0
2014-11-26 11:10:00,46.65,46.73,46.65,46.73,31800.0,29.7237,29.7747,29.7237,29.7747,31800.0
2014-11-26 11:15:00,46.73,46.77,46.72,46.72,31000.0,29.7747,29.8002,29.7684,29.7684,31000.0
2014-11-26 11:20:00,46.73,46.74,46.68,46.69,25100.0,29.7747,29.7811,29.7429,29.7492,25100.0
2014-11-26 11:25:00,46.69,46.7,46.64,46.66,16800.0,29.7492,29.7556,29.7174,29.7301,16800.0
2014-11-26 11:30:00,46.66,46.67,46.63,46.63,30400.0,29.7301,29.7365,29.711,29.711,30400.0
2014-11-26 11:35:00,46.62,46.67,46.62,46.65,10500.0,29.7046,29.7365,29.7046,29.7237,10500.0
2014-11-26 11:40:00,46.66,46.69,46.65,46.66,20000.0,29.7301,29.7492,29.7237,29.7301,20000.0
2014-11-26 11:45:00,46.66,46.67,46.61,46.62,26100.0,29.7301,29.7365,29.6983,29.7046,26100.0
2014-11-26 11:50:00,46.62,46.67,46.61,46.67,47100.0,29.7046,29.7365,29.6983,29.7365,47100.0
2014-11-26 11:55:00,46.66,46.69,46.65,46.69,12900.0,29.7301,29.7492,29.7237,29.7492,12900.0
2014-11-26 12:00:00,46.69,46.72,46.63,46.72,25300.0,29.7492,29.7684,29.711,29.7684,25300.0
2014-11-26 12:05:00,46.73,46.81,46.72,46.81,62500.0,29.7747,29.8257,29.7684,29.8257,62500.0
2014-11-26 12:10:00,46.8,46.83,46.78,46.79,22900.0,29.8193,29.8384,29.8066,29.813,22900.0
2014-11-26 12:15:00,46.77,46.82,46.76,46.82,14700.0,29.8002,29.8321,29.7938,29.8321,14700.0
2014-11-26 12:20:00,46.82,46.84,46.82,46.83,23500.0,29.8321,29.8448,29.8321,29.8384,23500.0
2014-11-26 12:25:00,46.82,46.88,46.81,46.84,33900.0,29.8321,29.8703,29.8257,29.8448,33900.0
2014-11-26 12:30:00,46.84,46.85,46.8,46.84,25600.0,29.8448,29.8512,29.8193,29.8448,25600.0
2014-11-26 12:35:00,46.84,46.87,46.84,46.85,16900.0,29.8448,29.8639,29.8448,29.8512,16900.0
2014-11-26 12:40:00,46.85,46.91,46.82,46.89,19500.0,29.8512,29.8894,29.8321,29.8767,19500.0
2014-11-26 12:45:00,46.9,46.9,46.84,46.84,17100.0,29.883,29.883,29.8448,29.8448,17100.0
2014-11-26 12:50:00,46.84,46.84,46.81,46.81,11600.0,29.8448,29.8448,29.8257,29.8257,11600.0
2014-11-26 12:55:00,46.81,46.86,46.81,46.85,16700.0,29.8257,29.8576,29.8257,29.8512,16700.0
2014-11-26 13:00:00,46.86,46.9,46.83,46.85,34000.0,29.8576,29.883,29.8384,29.8512,34000.0
2014-11-26 13:05:00,46.85,46.89,46.84,46.89,10400.0,29.8512,29.8767,29.8448,29.8767,10400.0
2014-11-26 13:10:00,46.89,46.93,46.88,46.93,42700.0,29.8767,29.9022,29.8703,29.9022,42700.0
2014-11-26 13:15:00,46.92,46.95,46.92,46.95,18100.0,29.8958,29.9149,29.8958,29.9149,18100.0
2014-11-26 13:20:00,46.94,46.96,46.92,46.94,18000.0,29.9085,29.9213,29.8958,29.9085,18000.0
2014-11-26 13:25:00,46.94,46.95,46.92,46.95,14200.0,29.9085,29.9149,29.8958,29.9149,14200.0
2014-11-26 13:30:00,46.95,46.95,46.93,46.95,12400.0,29.9149,29.9149,29.9022,29.9149,12400.0
2014-11-26 13:35:00,46.95,46.95,46.9,46.91,20300.0,29.9149,29.9149,29.883,29.8894,20300.0
2014-11-26 13:40:00,46.92,46.92,46.91,46.91,7600.0,29.8958,29.8958,29.8894,29.8894,7600.0
2014-11-26 13:45:00,46.92,46.93,46.89,46.9,25100.0,29.8958,29.9022,29.8767,29.883,25100.0
2014-11-26 13:50:00,46.9,46.9,46.87,46.89,22500.0,29.883,29.883,29.8639,29.8767,22500.0
2014-11-26 13:55:00,46.89,46.89,46.84,46.87,109700.0,29.8767,29.8767,29.8448,29.8639,109700.0
2014-11-26 14:00:00,46.87,46.91,46.87,46.91,40600.0,29.8639,29.8894,29.8639,29.8894,40600.0
2014-11-26 14:05:00,46.92,46.93,46.89,46.89,19500.0,29.8958,29.9022,29.8767,29.8767,19500.0
2014-11-26 14:10:00,46.9,46.92,46.87,46.91,17500.0,29.883,29.8958,29.8639,29.8894,17500.0
2014-11-26 14:15:00,46.91,46.92,46.87,46.88,53300.0,29.8894,29.8958,29.8639,29.8703,53300.0
2014-11-26 14:20:00,46.87,46.9,46.86,46.9,89100.0,29.8639,29.883,29.8576,29.883,89100.0
2014-11-26 14:25:00,46.9,46.93,46.89,46.89,16400.0,29.883,29.9022,29.8767,29.8767,16400.0
2014-11-26 14:30:00,46.89,46.91,46.88,46.91,11000.0,29.8767,29.8894,29.8703,29.8894,11000.0
2014-11-26 14:35:00,46.9,46.91,46.89,46.9,14200.0,29.883,29.8894,29.8767,29.883,14200.0
2014-11-26 14:40:00,46.9,46.92,46.89,46.91,14900.0,29.883,29.8958,29.8767,29.8894,14900.0
2014-11-26 14:45:00,46.91,46.91,46.84,46.87,58300.0,29.8894,29.8894,29.8448,29.8639,58300.0
2014-11-26 14:50:00,46.87,46.9,46.83,46.88,31200.0,29.8639,29.883,29.8384,29.8703,31200.0
2014-11-26 14:55:00,46.87,46.89,46.85,46.87,24200.0,29.8639,29.8767,29.8512,29.8639,24200.0
2014-11-26 15:00:00,46.87,46.9,46.85,46.86,66600.0,29.8639,29.883,29.8512,29.8576,66600.0
2014-11-26 15:05:00,46.85,46.87,46.82,46.83,46500.0,29.8512,29.8639,29.8321,29.8384,46500.0
2014-11-26 15:10:00,46.82,46.87,46.82,46.84,30500.0,29.8321,29.8639,29.8321,29.8448,30500.0
2014-11-26 15:15:00,46.85,46.86,46.81,46.84,66400.0,29.8512,29.8576,29.8257,29.8448,66400.0
2014-11-26 15:20:00,46.84,46.85,46.82,46.83,36500.0,29.8448,29.8512,29.8321,29.8384,36500.0
2014-11-26 15:25:00,46.83,46.84,46.76,46.76,35600.0,29.8384,29.8448,29.7938,29.7938,35600.0
2014-11-26 15:30:00,46.76,46.79,46.75,46.76,47500.0,29.7938,29.813,29.7875,29.7938,47500.0
2014-11-26 15:35:00,46.76,46.78,46.75,46.75,40800.0,29.7938,29.8066,29.7875,29.7875,40800.0
2014-11-26 15:40:00,46.76,46.77,46.71,46.76,71400.0,29.7938,29.8002,29.762,29.7938,71400.0
2014-11-26 15:45:00,46.76,46.78,46.75,46.75,61500.0,29.7938,29.8066,29.7875,29.7875,61500.0
2014-11-26 15:50:00,46.75,46.79,46.74,46.79,88100.0,29.7875,29.813,29.7811,29.813,88100.0
2014-11-26 15:55:00,46.79,46.82,46.78,46.81,196100.0,29.813,29.8321,29.8066,29.8257,196100.0
2014-11-28 09:30:00,46.97,47.29,46.97,47.29,149400.0,29.9276,30.1315,29.9276,30.1315,149400.0
2014-11-28 09:35:00,47.29,47.37,47.23,47.31,75700.0,30.1315,30.1825,30.0933,30.1443,75700.0
2014-11-28 09:40:00,47.31,47.33,47.19,47.24,35700.0,30.1443,30.157,30.0678,30.0997,35700.0
2014-11-28 09:45:00,47.23,47.34,47.23,47.31,47500.0,30.0933,30.1634,30.0933,30.1443,47500.0
2014-11-28 09:50:00,47.3,47.33,47.26,47.28,27300.0,30.1379,30.157,30.1124,30.1252,27300.0
2014-11-28 09:55:00,47.29,47.31,47.25,47.27,43700.0,30.1315,30.1443,30.106,30.1188,43700.0
2014-11-28 10:00:00,47.28,47.42,47.27,47.39,58200.0,30.1252,30.2144,30.1188,30.1953,58200.0
2014-11-28 10:05:00,47.4,47.48,47.4,47.48,51900.0,30.2016,30.2526,30.2016,30.2526,51900.0
2014-11-28 10:10:00,47.48,47.5,47.47,47.49,35600.0,30.2526,30.2653,30.2462,30.259,35600.0
2014-11-28 10:15:00,47.49,47.65,47.48,47.51,147000.0,30.259,30.3609,30.2526,30.2717,147000.0
2014-11-28 10:20:00,47.52,47.56,47.5,47.51,83000.0,30.2781,30.3036,30.2653,30.2717,83000.0
2014-11-28 10:25:00,47.5,47.5,47.44,47.47,40900.0,30.2653,30.2653,30.2271,30.2462,40900.0
2014-11-28 10:30:00,47.46,47.49,47.44,47.48,52100.0,30.2399,30.259,30.2271,30.2526,52100.0
2014-11-28 10:35:00,47.48,47.5,47.42,47.43,49100.0,30.2526,30.2653,30.2144,30.2207,49100.0
2014-11-28 10:40:00,47.44,47.46,47.4,47.41,28000.0,30.2271,30.2399,30.2016,30.208,28000.0
2014-11-28 10:45:00,47.41,47.53,47.41,47.53,39100.0,30.208,30.2845,30.208,30.2845,39100.0
2014-11-28 10:50:00,47.53,47.57,47.53,47.53,19900.0,30.2845,30.3099,30.2845,30.2845,19900.0
2014-11-28 10:55:00,47.54,47.57,47.52,47.57,35300.0,30.2908,30.3099,30.2781,30.3099,35300.0
2014-11-28 11:00:00,47.57,47.6,47.5,47.5,81100.0,30.3099,30.3291,30.2653,30.2653,81100.0
2014-11-28 11:05:00,47.5,47.51,47.47,47.49,28400.0,30.2653,30.2717,30.2462,30.259,28400.0
2014-11-28 11:10:00,47.49,47.52,47.48,47.52,17900.0,30.259,30.2781,30.2526,30.2781,17900.0
2014-11-28 11:15:00,47.52,47.57,47.5,47.55,93300.0,30.2781,30.3099,30.2653,30.2972,93300.0
2014-11-28 11:20:00,47.55,47.58,47.54,47.57,26000.0,30.2972,30.3163,30.2908,30.3099,26000.0
2014-11-28 11:25:00,47.57,47.58,47.54,47.54,27700.0,30.3099,30.3163,30.2908,30.2908,27700.0
2014-11-28 11:30:00,47.53,47.55,47.51,47.51,19500.0,30.2845,30.2972,30.2717,30.2717,19500.0
2014-11-28 11:35:00,47.52,47.54,47.5,47.51,17600.0,30.2781,30.2908,30.2653,30.2717,17600.0
2014-11-28 11:40:00,47.5,47.52,47.46,47.46,28700.0,30.2653,30.2781,30.2399,30.2399,28700.0
2014-11-28 11:45:00,47.46,47.47,47.42,47.43,19500.0,30.2399,30.2462,30.2144,30.2207,19500.0
2014-11-28 11:50:00,47.43,47.44,47.39,47.42,40000.0,30.2207,30.2271,30.1953,30.2144,40000.0
2014-11-28 11:55:00,47.42,47.44,47.39,47.39,55200.0,30.2144,30.2271,30.1953,30.1953,55200.0
2014-11-28 12:00:00,47.39,47.41,47.38,47.4,40100.0,30.1953,30.208,30.1889,30.2016,40100.0
2014-11-28 12:05:00,47.4,47.41,47.39,47.41,22200.0,30.2016,30.208,30.1953,30.208,22200.0
2014-11-28 12:10:00,47.41,47.43,47.4,47.42,24900.0,30.208,30.2207,30.2016,30.2144,24900.0
2014-11-28 12:15:00,47.43,47.43,47.34,47.34,21100.0,30.2207,30.2207,30.1634,30.1634,21100.0
2014-11-28 12:20:00,47.34,47.36,47.34,47.35,20600.0,30.1634,30.1761,30.1634,30.1698,20600.0
2014-11-28 12:25:00,47.34,47.42,47.34,47.42,42300.0,30.1634,30.2144,30.1634,30.2144,42300.0
2014-11-28 12:30:00,47.42,47.44,47.37,47.38,53700.0,30.2144,30.2271,30.1825,30.1889,53700.0
2014-11-28 12:35:00,47.39,47.39,47.28,47.28,101100.0,30.1953,30.1953,30.1252,30.1252,101100.0
2014-11-28 12:40:00,47.27,47.31,47.24,47.28,88700.0,30.1188,30.1443,30.0997,30.1252,88700.0
2014-11-28 12:45:00,47.28,47.32,47.26,47.32,89800.0,30.1252,30.1506,30.1124,30.1506,89800.0
2014-11-28 12:50:00,47.32,47.4,47.29,47.39,170100.0,30.1506,30.2016,30.1315,30.1953,170100.0
2014-11-28 12:55:00,47.39,47.44,47.36,47.43,245700.0,30.1953,30.2271,30.1761,30.2207,245700.0
2014-12-01 09:30:00,47.15,47.43,47.07,47.21,93100.0,30.0423,30.2207,29.9914,30.0806,93100.0
2014-12-01 09:35:00,47.2,47.42,47.19,47.41,43200.0,30.0742,30.2144,30.0678,30.208,43200.0
2014-12-01 09:40:00,47.41,47.45,47.29,47.31,41400.0,30.208,30.2335,30.1315,30.1443,41400.0
2014-12-01 09:45:00,47.31,47.47,47.29,47.46,43100.0,30.1443,30.2462,30.1315,30.2399,43100.0
2014-12-01 09:50:00,47.45,47.6,47.4,47.58,85200.0,30.2335,30.3291,30.2016,30.3163,85200.0
2014-12-01 09:55:00,47.57,47.64,47.56,47.58,105500.0,30.3099,30.3545,30.3036,30.3163,105500.0
2014-12-01 10:00:00,47.59,47.7,47.57,47.67,55500.0,30.3227,30.3928,30.3099,30.3737,55500.0
2014-12-01 10:05:00,47.68,47.8,47.66,47.79,125900.0,30.38,30.4565,30.3673,30.4501,125900.0
2014-12-01 10:10:00,47.78,47.98,47.76,47.95,301700.0,30.4437,30.5712,30.431,30.5521,301700.0
2014-12-01 10:15:00,47.96,48.1,47.94,48.03,502300.0,30.5584,30.6476,30.5457,30.603,502300.0
2014-12-01 10:20:00,48.02,48.03,47.94,48.0,99900.0,30.5967,30.603,30.5457,30.5839,99900.0
2014-12-01 10:25:00,48.0,48.04,47.97,47.97,96000.0,30.5839,30.6094,30.5648,30.5648,96000.0
2014-12-01 10:30:00,47.97,48.04,47.92,48.02,113600.0,30.5648,30.6094,30.5329,30.5967,113600.0
2014-12-01 10:35:00,48.02,48.02,47.93,47.95,132800.0,30.5967,30.5967,30.5393,30.5521,132800.0
2014-12-01 10:40:00,47.96,48.04,47.94,48.03,95400.0,30.5584,30.6094,30.5457,30.603,95400.0
2014-12-01 10:45:00,48.02,48.05,48.0,48.04,43100.0,30.5967,30.6158,30.5839,30.6094,43100.0
2014-12-01 10:50:00,48.04,48.05,48.0,48.03,91800.0,30.6094,30.6158,30.5839,30.603,91800.0
2014-12-01 10:55:00,48.03,48.1,48.0,48.09,97100.0,30.603,30.6476,30.5839,30.6413,97100.0
2014-12-01 11:00:00,48.09,48.19,48.07,48.17,258800.0,30.6413,30.705,30.6285,30.6922,258800.0
2014-12-01 11:05:00,48.17,48.24,48.15,48.22,150000.0,30.6922,30.7368,30.6795,30.7241,150000.0
2014-12-01 11:10:00,48.22,48.23,48.19,48.22,157400.0,30.7241,30.7305,30.705,30.7241,157400.0
2014-12-01 11:15:00,48.2,48.21,48.15,48.18,99300.0,30.7114,30.7177,30.6795,30.6986,99300.0
2014-12-01 11:20:00,48.18,48.25,48.16,48.25,148400.0,30.6986,30.7432,30.6859,30.7432,148400.0
2014-12-01 11:25:00,48.24,48.28,48.23,48.27,92400.0,30.7368,30.7623,30.7305,30.756,92400.0
2014-12-01 11:30:00,48.26,48.31,48.23,48.25,113700.0,30.7496,30.7814,30.7305,30.7432,113700.0
2014-12-01 11:35:00,48.25,48.31,48.23,48.24,114500.0,30.7432,30.7814,30.7305,30.7368,114500.0
2014-12-01 11:40:00,48.23,48.31,48.23,48.23,116100.0,30.7305,30.7814,30.7305,30.7305,116100.0
2014-12-01 11:45:00,48.24,48.25,48.2,48.22,46600.0,30.7368,30.7432,30.7114,30.7241,46600.0
2014-12-01 11:50:00,48.22,48.24,48.14,48.23,65900.0,30.7241,30.7368,30.6731,30.7305,65900.0
2014-12-01 11:55:00,48.23,48.23,48.11,48.12,125200.0,30.7305,30.7305,30.654,30.6604,125200.0
2014-12-01 12:00:00,48.12,48.13,48.09,48.12,52800.0,30.6604,30.6668,30.6413,30.6604,52800.0
2014-12-01 12:05:00,48.13,48.15,48.05,48.08,118300.0,30.6668,30.6795,30.6158,30.6349,118300.0
2014-12-01 12:10:00,48.08,48.13,48.07,48.13,49500.0,30.6349,30.6668,30.6285,30.6668,49500.0
2014-12-01 12:15:00,48.13,48.18,48.12,48.16,40500.0,30.6668,30.6986,30.6604,30.6859,40500.0
2014-12-01 12:20:00,48.16,48.17,48.13,48.13,39000.0,30.6859,30.6922,30.6668,30.6668,39000.0
2014-12-01 12:25:00,48.13,48.18,48.12,48.18,67300.0,30.6668,30.6986,30.6604,30.6986,67300.0
2014-12-01 12:30:00,48.18,48.25,48.17,48.21,59400.0,30.6986,30.7432,30.6922,30.7177,59400.0
2014-12-01 12:35:00,48.2,48.24,48.2,48.22,23700.0,30.7114,30.7368,30.7114,30.7241,23700.0
2014-12-01 12:40:00,48.22,48.23,48.19,48.19,31200.0,30.7241,30.7305,30.705,30.705,31200.0
2014-12-01 12:45:00,48.19,48.22,48.17,48.21,29300.0,30.705,30.7241,30.6922,30.7177,29300.0
2014-12-01 12:50:00,48.21,48.21,48.18,48.19,25100.0,30.7177,30.7177,30.6986,30.705,25100.0
2014-12-01 12:55:00,48.2,48.23,48.16,48.2,41200.0,30.7114,30.7305,30.6859,30.7114,41200.0
2014-12-01 13:00:00,48.19,48.23,48.17,48.22,36000.0,30.705,30.7305,30.6922,30.7241,36000.0
2014-12-01 13:05:00,48.22,48.23,48.18,48.18,26700.0,30.7241,30.7305,30.6986,30.6986,26700.0
2014-12-01 13:10:00,48.18,48.23,48.15,48.22,36000.0,30.6986,30.7305,30.6795,30.7241,36000.0
2014-12-01 13:15:00,48.22,48.22,48.16,48.17,44600.0,30.7241,30.7241,30.6859,30.6922,44600.0
2014-12-01 13:20:00,48.17,48.17,48.11,48.15,73600.0,30.6922,30.6922,30.654,30.6795,73600.0
2014-12-01 13:25:00,48.16,48.2,48.14,48.19,35800.0,30.6859,30.7114,30.6731,30.705,35800.0
2014-12-01 13:30:00,48.19,48.21,48.18,48.2,58400.0,30.705,30.7177,30.6986,30.7114,58400.0
2014-12-01 13:35:00,48.2,48.2,48.15,48.19,29800.0,30.7114,30.7114,30.6795,30.705,29800.0
2014-12-01 13:40:00,48.19,48.2,48.16,48.18,22900.0,30.705,30.7114,30.6859,30.6986,22900.0
2014-12-01 13:45:00,48.18,48.23,48.18,48.18,37900.0,30.6986,30.7305,30.6986,30.6986,37900.0
2014-12-01 13:50:00,48.18,48.2,48.15,48.18,42700.0,30.6986,30.7114,30.6795,30.6986,42700.0
2014-12-01 13:55:00,48.18,48.25,48.16,48.22,68500.0,30.6986,30.7432,30.6859,30.7241,68500.0
2014-12-01 14:00:00,48.23,48.25,48.21,48.22,133700.0,30.7305,30.7432,30.7177,30.7241,133700.0
2014-12-01 14:05:00,48.22,48.22,48.13,48.18,112600.0,30.7241,30.7241,30.6668,30.6986,112600.0
2014-12-01 14:10:00,48.19,48.19,48.14,48.17,36700.0,30.705,30.705,30.6731,30.6922,36700.0
2014-12-01 14:15:00,48.16,48.16,48.12,48.13,36700.0,30.6859,30.6859,30.6604,30.6668,36700.0
2014-12-01 14:20:00,48.12,48.15,48.11,48.11,41800.0,30.6604,30.6795,30.654,30.654,41800.0
2014-12-01 14:25:00,48.11,48.14,48.09,48.09,28300.0,30.654,30.6731,30.6413,30.6413,28300.0
2014-12-01 14:30:00,48.09,48.11,48.07,48.08,39000.0,30.6413,30.654,30.6285,30.6349,39000.0
2014-12-01 14:35:00,48.09,48.09,48.04,48.04,47800.0,30.6413,30.6413,30.6094,30.6094,47800.0
2014-12-01 14:40:00,48.04,48.05,48.0,48.01,55300.0,30.6094,30.6158,30.5839,30.5903,55300.0
2014-12-01 14:45:00,48.0,48.01,47.92,47.95,76900.0,30.5839,30.5903,30.5329,30.5521,76900.0
2014-12-01 14:50:00,47.94,47.95,47.88,47.93,44600.0,30.5457,30.5521,30.5075,30.5393,44600.0
2014-12-01 14:55:00,47.93,47.94,47.88,47.9,44200.0,30.5393,30.5457,30.5075,30.5202,44200.0
2014-12-01 15:00:00,47.89,47.9,47.87,47.88,51700.0,30.5138,30.5202,30.5011,30.5075,51700.0
2014-12-01 15:05:00,47.88,47.92,47.87,47.91,58800.0,30.5075,30.5329,30.5011,30.5266,58800.0
2014-12-01 15:10:00,47.9,47.91,47.86,47.89,40100.0,30.5202,30.5266,30.4947,30.5138,40100.0
2014-12-01 15:15:00,47.88,47.91,47.86,47.88,92100.0,30.5075,30.5266,30.4947,30.5075,92100.0
2014-12-01 15:20:00,47.88,47.89,47.81,47.82,73400.0,30.5075,30.5138,30.4629,30.4692,73400.0
2014-12-01 15:25:00,47.82,47.83,47.79,47.79,87700.0,30.4692,30.4756,30.4501,30.4501,87700.0
2014-12-01 15:30:00,47.8,47.8,47.72,47.72,178600.0,30.4565,30.4565,30.4055,30.4055,178600.0
2014-12-01 15:35:00,47.72,47.73,47.69,47.71,134400.0,30.4055,30.4119,30.3864,30.3991,134400.0
2014-12-01 15:40:00,47.71,47.72,47.66,47.66,75500.0,30.3991,30.4055,30.3673,30.3673,75500.0
2014-12-01 15:45:00,47.67,47.72,47.66,47.69,217800.0,30.3737,30.4055,30.3673,30.3864,217800.0
2014-12-01 15:50:00,47.7,47.72,47.67,47.7,252600.0,30.3928,30.4055,30.3737,30.3928,252600.0
2014-12-01 15:55:00,47.7,47.73,47.67,47.68,326600.0,30.3928,30.4119,30.3737,30.38,326600.0
2014-12-02 09:30:00,47.8,47.82,47.42,47.82,130500.0,30.4565,30.4692,30.2144,30.4692,130500.0
2014-12-02 09:35:00,47.81,47.88,47.69,47.79,62800.0,30.4629,30.5075,30.3864,30.4501,62800.0
2014-12-02 09:40:00,47.77,47.78,47.61,47.67,58000.0,30.4374,30.4437,30.3354,30.3737,58000.0
2014-12-02 09:45:00,47.67,47.71,47.6,47.6,36000.0,30.3737,30.3991,30.3291,30.3291,36000.0
2014-12-02 09:50:00,47.59,47.8,47.59,47.8,34600.0,30.3227,30.4565,30.3227,30.4565,34600.0
2014-12-02 09:55:00,47.79,47.82,47.74,47.77,29900.0,30.4501,30.4692,30.4183,30.4374,29900.0
2014-12-02 10:00:00,47.76,47.82,47.73,47.78,38400.0,30.431,30.4692,30.4119,30.4437,38400.0
2014-12-02 10:05:00,47.78,47.79,47.71,47.72,49100.0,30.4437,30.4501,30.3991,30.4055,49100.0
2014-12-02 10:10:00,47.73,47.81,47.7,47.73,37300.0,30.4119,30.4629,30.3928,30.4119,37300.0
2014-12-02 10:15:00,47.74,47.79,47.69,47.77,36200.0,30.4183,30.4501,30.3864,30.4374,36200.0
2014-12-02 10:20:00,47.76,47.84,47.75,47.81,34300.0,30.431,30.482,30.4246,30.4629,34300.0
2014-12-02 10:25:00,47.81,47.81,47.73,47.75,24700.0,30.4629,30.4629,30.4119,30.4246,24700.0
2014-12-02 10:30:00,47.75,47.78,47.71,47.73,45300.0,30.4246,30.4437,30.3991,30.4119,45300.0
2014-12-02 10:35:00,47.74,47.79,47.67,47.78,67400.0,30.4183,30.4501,30.3737,30.4437,67400.0
2014-12-02 10:40:00,47.78,47.8,47.7,47.73,119800.0,30.4437,30.4565,30.3928,30.4119,119800.0
2014-12-02 10:45:00,47.73,47.76,47.71,47.74,70400.0,30.4119,30.431,30.3991,30.4183,70400.0
2014-12-02 10:50:00,47.75,47.81,47.72,47.78,180000.0,30.4246,30.4629,30.4055,30.4437,180000.0
2014-12-02 10:55:00,47.78,47.87,47.78,47.86,190700.0,30.4437,30.5011,30.4437,30.4947,190700.0
2014-12-02 11:00:00,47.85,47.94,47.81,47.93,224800.0,30.4883,30.5457,30.4629,30.5393,224800.0
2014-12-02 11:05:00,47.92,47.94,47.83,47.85,154600.0,30.5329,30.5457,30.4756,30.4883,154600.0
2014-12-02 11:10:00,47.85,47.96,47.84,47.96,74800.0,30.4883,30.5584,30.482,30.5584,74800.0
2014-12-02 11:15:00,47.96,48.0,47.93,47.95,69300.0,30.5584,30.5839,30.5393,30.5521,69300.0
2014-12-02 11:20:00,47.94,47.97,47.9,47.93,55100.0,30.5457,30.5648,30.5202,30.5393,55100.0
2014-12-02 11:25:00,47.93,47.93,47.88,47.89,33000.0,30.5393,30.5393,30.5075,30.5138,33000.0
2014-12-02 11:30:00,47.88,47.91,47.87,47.88,63000.0,30.5075,30.5266,30.5011,30.5075,63000.0
2014-12-02 11:35:00,47.88,47.89,47.81,47.82,33900.0,30.5075,30.5138,30.4629,30.4692,33900.0
2014-12-02 11:40:00,47.82,47.87,47.78,47.79,38100.0,30.4692,30.5011,30.4437,30.4501,38100.0
2014-12-02 11:45:00,47.79,47.79,47.7,47.75,50600.0,30.4501,30.4501,30.3928,30.4246,50600.0
2014-12-02 11:50:00,47.76,47.77,47.69,47.69,34200.0,30.431,30.4374,30.3864,30.3864,34200.0
2014-12-02 11:55:00,47.7,47.72,47.67,47.7,45700.0,30.3928,30.4055,30.3737,30.3928,45700.0
2014-12-02 12:00:00,47.71,47.74,47.68,47.73,44100.0,30.3991,30.4183,30.38,30.4119,44100.0
2014-12-02 12:05:00,47.73,47.78,47.72,47.77,21600.0,30.4119,30.4437,30.4055,30.4374,21600.0
2014-12-02 12:10:00,47.76,47.88,47.75,47.88,33300.0,30.431,30.5075,30.4246,30.5075,33300.0
2014-12-02 12:15:00,47.87,47.88,47.81,47.82,52500.0,30.5011,30.5075,30.4629,30.4692,52500.0
2014-12-02 12:20:00,47.81,47.9,47.81,47.87,62400.0,30.4629,30.5202,30.4629,30.5011,62400.0
2014-12-02 12:25:00,47.87,47.91,47.84,47.89,78100.0,30.5011,30.5266,30.482,30.5138,78100.0
2014-12-02 12:30:00,47.89,47.94,47.89,47.91,57200.0,30.5138,30.5457,30.5138,30.5266,57200.0
2014-12-02 12:35:00,47.91,47.93,47.88,47.91,43000.0,30.5266,30.5393,30.5075,30.5266,43000.0
2014-12-02 12:40:00,47.91,47.91,47.89,47.89,29000.0,30.5266,30.5266,30.5138,30.5138,29000.0
2014-12-02 12:45:00,47.88,47.91,47.88,47.89,35200.0,30.5075,30.5266,30.5075,30.5138,35200.0
2014-12-02 12:50:00,47.88,47.94,47.88,47.9,35900.0,30.5075,30.5457,30.5075,30.5202,35900.0
2014-12-02 12:55:00,47.9,47.9,47.85,47.9,23500.0,30.5202,30.5202,30.4883,30.5202,23500.0
2014-12-02 13:00:00,47.9,47.92,47.89,47.91,15500.0,30.5202,30.5329,30.5138,30.5266,15500.0
2014-12-02 13:05:00,47.91,47.95,47.9,47.9,19300.0,30.5266,30.5521,30.5202,30.5202,19300.0
2014-12-02 13:10:00,47.9,47.95,47.9,47.91,24100.0,30.5202,30.5521,30.5202,30.5266,24100.0
2014-12-02 13:15:00,47.91,47.95,47.91,47.95,40700.0,30.5266,30.5521,30.5266,30.5521,40700.0
2014-12-02 13:20:00,47.95,47.99,47.92,47.99,106200.0,30.5521,30.5776,30.5329,30.5776,106200.0
2014-12-02 13:25:00,47.99,48.09,47.98,48.06,103500.0,30.5776,30.6413,30.5712,30.6222,103500.0
2014-12-02 13:30:00,48.06,48.09,48.06,48.09,36000.0,30.6222,30.6413,30.6222,30.6413,36000.0
2014-12-02 13:35:00,48.08,48.09,48.0,48.01,52400.0,30.6349,30.6413,30.5839,30.5903,52400.0
2014-12-02 13:40:00,48.02,48.07,48.01,48.03,27500.0,30.5967,30.6285,30.5903,30.603,27500.0
2014-12-02 13:45:00,48.03,48.06,48.0,48.05,64400.0,30.603,30.6222,30.5839,30.6158,64400.0
2014-12-02 13:50:00,48.05,48.09,48.04,48.04,109700.0,30.6158,30.6413,30.6094,30.6094,109700.0
2014-12-02 13:55:00,48.05,48.07,48.04,48.05,33700.0,30.6158,30.6285,30.6094,30.6158,33700.0
2014-12-02 14:00:00,48.05,48.1,48.04,48.08,69600.0,30.6158,30.6476,30.6094,30.6349,69600.0
2014-12-02 14:05:00,48.08,48.1,47.99,48.01,119300.0,30.6349,30.6476,30.5776,30.5903,119300.0
2014-12-02 14:10:00,48.0,48.03,47.98,48.01,300900.0,30.5839,30.603,30.5712,30.5903,300900.0
2014-12-02 14:15:00,48.02,48.05,48.01,48.02,155900.0,30.5967,30.6158,30.5903,30.5967,155900.0
2014-12-02 14:20:00,48.03,48.04,48.01,48.02,95700.0,30.603,30.6094,30.5903,30.5967,95700.0
2014-12-02 14:25:00,48.02,48.04,48.01,48.03,148700.0,30.5967,30.6094,30.5903,30.603,148700.0
2014-12-02 14:30:00,48.03,48.06,48.0,48.06,123500.0,30.603,30.6222,30.5839,30.6222,123500.0
2014-12-02 14:35:00,48.06,48.09,48.04,48.08,133700.0,30.6222,30.6413,30.6094,30.6349,133700.0
2014-12-02 14:40:00,48.08,48.1,48.05,48.07,41800.0,30.6349,30.6476,30.6158,30.6285,41800.0
2014-12-02 14:45:00,48.07,48.1,48.05,48.1,46600.0,30.6285,30.6476,30.6158,30.6476,46600.0
2014-12-02 14:50:00,48.1,48.17,48.09,48.14,59000.0,30.6476,30.6922,30.6413,30.6731,59000.0
2014-12-02 14:55:00,48.14,48.15,48.11,48.14,71800.0,30.6731,30.6795,30.654,30.6731,71800.0
2014-12-02 15:00:00,48.14,48.14,48.05,48.06,56000.0,30.6731,30.6731,30.6158,30.6222,56000.0
2014-12-02 15:05:00,48.06,48.09,48.01,48.08,61800.0,30.6222,30.6413,30.5903,30.6349,61800.0
2014-12-02 15:10:00,48.07,48.07,48.01,48.03,51300.0,30.6285,30.6285,30.5903,30.603,51300.0
2014-12-02 15:15:00,48.03,48.04,48.01,48.02,41300.0,30.603,30.6094,30.5903,30.5967,41300.0
2014-12-02 15:20:00,48.02,48.03,47.96,47.97,88700.0,30.5967,30.603,30.5584,30.5648,88700.0
2014-12-02 15:25:00,47.98,48.01,47.96,47.97,60400.0,30.5712,30.5903,30.5584,30.5648,60400.0
2014-12-02 15:30:00,47.97,47.97,47.9,47.91,58800.0,30.5648,30.5648,30.5202,30.5266,58800.0
2014-12-02 15:35:00,47.91,47.92,47.86,47.88,70100.0,30.5266,30.5329,30.4947,30.5075,70100.0
2014-12-02 15:40:00,47.88,47.95,47.88,47.92,78000.0,30.5075,30.5521,30.5075,30.5329,78000.0
2014-12-02 15:45:00,47.93,47.98,47.92,47.94,110200.0,30.5393,30.5712,30.5329,30.5457,110200.0
2014-12-02 15:50:00,47.93,47.95,47.91,47.91,132200.0,30.5393,30.5521,30.5266,30.5266,132200.0
2014-12-02 15:55:00,47.92,47.94,47.89,47.92,301100.0,30.5329,30.5457,30.5138,30.5329,301100.0
2014-12-03 09:30:00,48.06,48.14,47.98,48.07,154400.0,30.6222,30.6731,30.5712,30.6285,154400.0
2014-12-03 09:35:00,48.07,48.14,47.98,48.09,104500.0,30.6285,30.6731,30.5712,30.6413,104500.0
2014-12-03 09:40:00,48.1,48.13,47.99,48.01,36100.0,30.6476,30.6668,30.5776,30.5903,36100.0
2014-12-03 09:45:00,48.02,48.05,47.96,47.97,104400.0,30.5967,30.6158,30.5584,30.5648,104400.0
2014-12-03 09:50:00,47.97,48.0,47.91,48.0,140000.0,30.5648,30.5839,30.5266,30.5839,140000.0
2014-12-03 09:55:00,47.99,48.08,47.94,47.96,55700.0,30.5776,30.6349,30.5457,30.5584,55700.0
2014-12-03 10:00:00,47.98,48.0,47.94,47.96,42600.0,30.5712,30.5839,30.5457,30.5584,42600.0
2014-12-03 10:05:00,47.96,48.09,47.96,48.06,99800.0,30.5584,30.6413,30.5584,30.6222,99800.0
2014-12-03 10:10:00,48.06,48.08,47.99,48.06,148500.0,30.6222,30.6349,30.5776,30.6222,148500.0
2014-12-03 10:15:00,48.05,48.1,47.99,48.02,57200.0,30.6158,30.6476,30.5776,30.5967,57200.0
2014-12-03 10:20:00,48.03,48.08,47.99,48.01,89800.0,30.603,30.6349,30.5776,30.5903,89800.0
2014-12-03 10:25:00,48.01,48.03,47.98,48.02,86000.0,30.5903,30.603,30.5712,30.5967,86000.0
2014-12-03 10:30:00,48.02,48.04,47.98,47.99,61100.0,30.5967,30.6094,30.5712,30.5776,61100.0
2014-12-03 10:35:00,47.99,48.08,47.99,48.05,97100.0,30.5776,30.6349,30.5776,30.6158,97100.0
2014-12-03 10:40:00,48.06,48.06,48.01,48.04,33700.0,30.6222,30.6222,30.5903,30.6094,33700.0
2014-12-03 10:45:00,48.05,48.08,47.98,48.01,63300.0,30.6158,30.6349,30.5712,30.5903,63300.0
2014-12-03 10:50:00,48.02,48.05,47.99,48.03,27500.0,30.5967,30.6158,30.5776,30.603,27500.0
2014-12-03 10:55:00,48.03,48.07,48.0,48.06,53500.0,30.603,30.6285,30.5839,30.6222,53500.0
2014-12-03 11:00:00,48.05,48.06,47.95,47.95,45100.0,30.6158,30.6222,30.5521,30.5521,45100.0
2014-12-03 11:05:00,47.94,47.96,47.82,47.85,56300.0,30.5457,30.5584,30.4692,30.4883,56300.0
2014-12-03 11:10:00,47.84,47.88,47.79,47.87,64300.0,30.482,30.5075,30.4501,30.5011,64300.0
2014-12-03 11:15:00,47.86,47.9,47.83,47.88,68100.0,30.4947,30.5202,30.4756,30.5075,68100.0
2014-12-03 11:20:00,47.87,47.94,47.85,47.85,48000.0,30.5011,30.5457,30.4883,30.4883,48000.0
2014-12-03 11:25:00,47.85,47.88,47.81,47.85,32100.0,30.4883,30.5075,30.4629,30.4883,32100.0
2014-12-03 11:30:00,47.84,47.85,47.8,47.85,45000.0,30.482,30.4883,30.4565,30.4883,45000.0
2014-12-03 11:35:00,47.86,47.87,47.82,47.83,33600.0,30.4947,30.5011,30.4692,30.4756,33600.0
2014-12-03 11:40:00,47.83,47.87,47.82,47.86,49900.0,30.4756,30.5011,30.4692,30.4947,49900.0
2014-12-03 11:45:00,47.85,47.88,47.83,47.84,25100.0,30.4883,30.5075,30.4756,30.482,25100.0
2014-12-03 11:50:00,47.84,47.85,47.74,47.79,44900.0,30.482,30.4883,30.4183,30.4501,44900.0
2014-12-03 11:55:00,47.78,47.82,47.78,47.79,20600.0,30.4437,30.4692,30.4437,30.4501,20600.0
2014-12-03 12:00:00,47.79,47.79,47.74,47.77,26600.0,30.4501,30.4501,30.4183,30.4374,26600.0
2014-12-03 12:05:00,47.77,47.77,47.72,47.76,28200.0,30.4374,30.4374,30.4055,30.431,28200.0
2014-12-03 12:10:00,47.77,47.87,47.76,47.86,30100.0,30.4374,30.5011,30.431,30.4947,30100.0
2014-12-03 12:15:00,47.87,47.93,47.86,47.9,44800.0,30.5011,30.5393,30.4947,30.5202,44800.0
2014-12-03 12:20:00,47.9,47.91,47.87,47.9,26700.0,30.5202,30.5266,30.5011,30.5202,26700.0
2014-12-03 12:25:00,47.9,47.99,47.9,47.99,15400.0,30.5202,30.5776,30.5202,30.5776,15400.0
2014-12-03 12:30:00,47.98,48.02,47.97,48.0,32500.0,30.5712,30.5967,30.5648,30.5839,32500.0
2014-12-03 12:35:00,48.01,48.03,47.96,47.96,20900.0,30.5903,30.603,30.5584,30.5584,20900.0
2014-12-03 12:40:00,47.96,47.98,47.9,47.98,51500.0,30.5584,30.5712,30.5202,30.5712,51500.0
2014-12-03 12:45:00,47.99,48.0,47.94,47.94,13000.0,30.5776,30.5839,30.5457,30.5457,13000.0
2014-12-03 12:50:00,47.95,48.0,47.95,47.99,21500.0,30.5521,30.5839,30.5521,30.5776,21500.0
2014-12-03 12:55:00,47.99,48.02,47.96,47.97,22000.0,30.5776,30.5967,30.5584,30.5648,22000.0
2014-12-03 13:00:00,47.97,47.97,47.92,47.93,25400.0,30.5648,30.5648,30.5329,30.5393,25400.0
2014-12-03 13:05:00,47.93,47.97,47.92,47.96,20500.0,30.5393,30.5648,30.5329,30.5584,20500.0
2014-12-03 13:10:00,47.96,47.96,47.9,47.92,18200.0,30.5584,30.5584,30.5202,30.5329,18200.0
2014-12-03 13:15:00,47.92,47.94,47.88,47.92,18500.0,30.5329,30.5457,30.5075,30.5329,18500.0
2014-12-03 13:20:00,47.92,47.93,47.9,47.93,14400.0,30.5329,30.5393,30.5202,30.5393,14400.0
2014-12-03 13:25:00,47.93,47.94,47.91,47.92,18500.0,30.5393,30.5457,30.5266,30.5329,18500.0
2014-12-03 13:30:00,47.93,47.95,47.91,47.92,22100.0,30.5393,30.5521,30.5266,30.5329,22100.0
2014-12-03 13:35:00,47.93,47.96,47.92,47.94,15100.0,30.5393,30.5584,30.5329,30.5457,15100.0
2014-12-03 13:40:00,47.94,47.95,47.92,47.92,11600.0,30.5457,30.5521,30.5329,30.5329,11600.0
2014-12-03 13:45:00,47.93,47.97,47.93,47.94,21100.0,30.5393,30.5648,30.5393,30.5457,21100.0
2014-12-03 13:50:00,47.94,47.99,47.94,47.96,19800.0,30.5457,30.5776,30.5457,30.5584,19800.0
2014-12-03 13:55:00,47.97,47.99,47.95,47.96,23200.0,30.5648,30.5776,30.5521,30.5584,23200.0
2014-12-03 14:00:00,47.96,47.96,47.91,47.95,19300.0,30.5584,30.5584,30.5266,30.5521,19300.0
2014-12-03 14:05:00,47.95,47.96,47.89,47.91,25600.0,30.5521,30.5584,30.5138,30.5266,25600.0
2014-12-03 14:10:00,47.91,47.95,47.87,47.91,27400.0,30.5266,30.5521,30.5011,30.5266,27400.0
2014-12-03 14:15:00,47.92,47.93,47.87,47.91,35400.0,30.5329,30.5393,30.5011,30.5266,35400.0
2014-12-03 14:20:00,47.91,47.93,47.88,47.93,50800.0,30.5266,30.5393,30.5075,30.5393,50800.0
2014-12-03 14:25:00,47.93,47.93,47.85,47.86,24800.0,30.5393,30.5393,30.4883,30.4947,24800.0
2014-12-03 14:30:00,47.86,47.88,47.82,47.84,32100.0,30.4947,30.5075,30.4692,30.482,32100.0
2014-12-03 14:35:00,47.84,47.85,47.8,47.81,46100.0,30.482,30.4883,30.4565,30.4629,46100.0
2014-12-03 14:40:00,47.81,47.82,47.77,47.82,57100.0,30.4629,30.4692,30.4374,30.4692,57100.0
2014-12-03 14:45:00,47.83,47.86,47.82,47.85,65000.0,30.4756,30.4947,30.4692,30.4883,65000.0
2014-12-03 14:50:00,47.85,47.85,47.82,47.82,30600.0,30.4883,30.4883,30.4692,30.4692,30600.0
2014-12-03 14:55:00,47.82,47.86,47.81,47.82,25300.0,30.4692,30.4947,30.4629,30.4692,25300.0
2014-12-03 15:00:00,47.82,47.83,47.79,47.81,38400.0,30.4692,30.4756,30.4501,30.4629,38400.0
2014-12-03 15:05:00,47.81,47.81,47.76,47.77,37700.0,30.4629,30.4629,30.431,30.4374,37700.0
2014-12-03 15:10:00,47.78,47.83,47.76,47.83,33600.0,30.4437,30.4756,30.431,30.4756,33600.0
2014-12-03 15:15:00,47.83,47.89,47.82,47.88,36300.0,30.4756,30.5138,30.4692,30.5075,36300.0
2014-12-03 15:20:00,47.87,47.88,47.84,47.84,65500.0,30.5011,30.5075,30.482,30.482,65500.0
2014-12-03 15:25:00,47.85,47.89,47.83,47.89,38800.0,30.4883,30.5138,30.4756,30.5138,38800.0
2014-12-03 15:30:00,47.89,47.9,47.86,47.89,53800.0,30.5138,30.5202,30.4947,30.5138,53800.0
2014-12-03 15:35:00,47.89,47.89,47.84,47.87,54700.0,30.5138,30.5138,30.482,30.5011,54700.0
2014-12-03 15:40:00,47.87,47.9,47.83,47.9,56600.0,30.5011,30.5202,30.4756,30.5202,56600.0
2014-12-03 15:45:00,47.9,47.91,47.87,47.88,110700.0,30.5202,30.5266,30.5011,30.5075,110700.0
2014-12-03 15:50:00,47.88,47.88,47.86,47.88,84600.0,30.5075,30.5075,30.4947,30.5075,84600.0
2014-12-03 15:55:00,47.88,47.92,47.87,47.89,293000.0,30.5075,30.5329,30.5011,30.5138,293000.0
2014-12-04 09:30:00,47.9,48.1,47.88,48.08,89900.0,30.5202,30.6476,30.5075,30.6349,89900.0
2014-12-04 09:35:00,48.08,48.13,47.97,48.05,52500.0,30.6349,30.6668,30.5648,30.6158,52500.0
2014-12-04 09:40:00,48.06,48.09,47.96,47.96,26300.0,30.6222,30.6413,30.5584,30.5584,26300.0
2014-12-04 09:45:00,47.97,47.99,47.9,47.94,27300.0,30.5648,30.5776,30.5202,30.5457,27300.0
2014-12-04 09:50:00,47.94,47.98,47.91,47.95,33500.0,30.5457,30.5712,30.5266,30.5521,33500.0
2014-12-04 09:55:00,47.95,47.95,47.86,47.86,17900.0,30.5521,30.5521,30.4947,30.4947,17900.0
2014-12-04 10:00:00,47.86,47.91,47.83,47.83,28000.0,30.4947,30.5266,30.4756,30.4756,28000.0
2014-12-04 10:05:00,47.83,47.87,47.77,47.87,43200.0,30.4756,30.5011,30.4374,30.5011,43200.0
2014-12-04 10:10:00,47.86,47.88,47.81,47.85,25300.0,30.4947,30.5075,30.4629,30.4883,25300.0
2014-12-04 10:15:00,47.84,47.87,47.8,47.82,31800.0,30.482,30.5011,30.4565,30.4692,31800.0
2014-12-04 10:20:00,47.82,47.87,47.81,47.84,101900.0,30.4692,30.5011,30.4629,30.482,101900.0
2014-12-04 10:25:00,47.84,47.88,47.8,47.8,30900.0,30.482,30.5075,30.4565,30.4565,30900.0
2014-12-04 10:30:00,47.79,47.81,47.75,47.77,26700.0,30.4501,30.4629,30.4246,30.4374,26700.0
2014-12-04 10:35:00,47.77,47.77,47.65,47.67,36800.0,30.4374,30.4374,30.3609,30.3737,36800.0
2014-12-04 10:40:00,47.68,47.76,47.66,47.73,21600.0,30.38,30.431,30.3673,30.4119,21600.0
2014-12-04 10:45:00,47.74,47.74,47.67,47.67,21000.0,30.4183,30.4183,30.3737,30.3737,21000.0
2014-12-04 10:50:00,47.68,47.71,47.66,47.68,23400.0,30.38,30.3991,30.3673,30.38,23400.0
2014-12-04 10:55:00,47.68,47.76,47.66,47.76,34200.0,30.38,30.431,30.3673,30.431,34200.0
2014-12-04 11:00:00,47.76,47.87,47.74,47.85,54000.0,30.431,30.5011,30.4183,30.4883,54000.0
2014-12-04 11:05:00,47.85,47.86,47.79,47.81,20000.0,30.4883,30.4947,30.4501,30.4629,20000.0
2014-12-04 11:10:00,47.8,47.8,47.76,47.76,19500.0,30.4565,30.4565,30.431,30.431,19500.0
2014-12-04 11:15:00,47.76,47.78,47.73,47.75,16200.0,30.431,30.4437,30.4119,30.4246,16200.0
2014-12-04 11:20:00,47.75,47.79,47.75,47.76,15700.0,30.4246,30.4501,30.4246,30.431,15700.0
2014-12-04 11:25:00,47.76,47.79,47.73,47.78,24200.0,30.431,30.4501,30.4119,30.4437,24200.0
2014-12-04 11:30:00,47.77,47.79,47.71,47.71,23000.0,30.4374,30.4501,30.3991,30.3991,23000.0
2014-12-04 11:35:00,47.71,47.77,47.7,47.77,20200.0,30.3991,30.4374,30.3928,30.4374,20200.0
2014-12-04 11:40:00,47.76,47.81,47.76,47.8,16900.0,30.431,30.4629,30.431,30.4565,16900.0
2014-12-04 11:45:00,47.8,47.82,47.77,47.78,24700.0,30.4565,30.4692,30.4374,30.4437,24700.0
2014-12-04 11:50:00,47.78,47.79,47.73,47.73,16900.0,30.4437,30.4501,30.4119,30.4119,16900.0
2014-12-04 11:55:00,47.73,47.78,47.72,47.76,13700.0,30.4119,30.4437,30.4055,30.431,13700.0
2014-12-04 12:00:00,47.76,47.83,47.76,47.8,11200.0,30.431,30.4756,30.431,30.4565,11200.0
2014-12-04 12:05:00,47.79,47.84,47.77,47.84,20300.0,30.4501,30.482,30.4374,30.482,20300.0
2014-12-04 12:10:00,47.84,47.87,47.83,47.85,17200.0,30.482,30.5011,30.4756,30.4883,17200.0
2014-12-04 12:15:00,47.85,47.89,47.84,47.84,11000.0,30.4883,30.5138,30.482,30.482,11000.0
2014-12-04 12:20:00,47.84,47.86,47.82,47.86,11800.0,30.482,30.4947,30.4692,30.4947,11800.0
2014-12-04 12:25:00,47.85,47.87,47.83,47.84,14500.0,30.4883,30.5011,30.4756,30.482,14500.0
2014-12-04 12:30:00,47.84,47.98,47.83,47.94,63600.0,30.482,30.5712,30.4756,30.5457,63600.0
2014-12-04 12:35:00,47.93,47.94,47.9,47.9,12800.0,30.5393,30.5457,30.5202,30.5202,12800.0
2014-12-04 12:40:00,47.9,47.91,47.87,47.87,12600.0,30.5202,30.5266,30.5011,30.5011,12600.0
2014-12-04 12:45:00,47.87,47.89,47.84,47.84,8700.0,30.5011,30.5138,30.482,30.482,8700.0
2014-12-04 12:50:00,47.84,47.84,47.8,47.81,9500.0,30.482,30.482,30.4565,30.4629,9500.0
2014-12-04 12:55:00,47.81,47.82,47.79,47.82,15700.0,30.4629,30.4692,30.4501,30.4692,15700.0
2014-12-04 13:00:00,47.82,47.84,47.81,47.84,9900.0,30.4692,30.482,30.4629,30.482,9900.0
2014-12-04 13:05:00,47.84,47.86,47.8,47.81,8100.0,30.482,30.4947,30.4565,30.4629,8100.0
2014-12-04 13:10:00,47.81,47.85,47.8,47.84,10400.0,30.4629,30.4883,30.4565,30.482,10400.0
2014-12-04 13:15:00,47.83,47.87,47.82,47.86,10700.0,30.4756,30.5011,30.4692,30.4947,10700.0
2014-12-04 13:20:00,47.86,47.87,47.83,47.85,12700.0,30.4947,30.5011,30.4756,30.4883,12700.0
2014-12-04 13:25:00,47.85,47.87,47.83,47.86,13900.0,30.4883,30.5011,30.4756,30.4947,13900.0
2014-12-04 13:30:00,47.86,47.87,47.84,47.85,13400.0,30.4947,30.5011,30.482,30.4883,13400.0
2014-12-04 13:35:00,47.84,47.87,47.83,47.85,18000.0,30.482,30.5011,30.4756,30.4883,18000.0
2014-12-04 13:40:00,47.86,47.88,47.85,47.86,16400.0,30.4947,30.5075,30.4883,30.4947,16400.0
2014-12-04 13:45:00,47.85,47.88,47.85,47.85,14000.0,30.4883,30.5075,30.4883,30.4883,14000.0
2014-12-04 13:50:00,47.84,47.88,47.84,47.87,21100.0,30.482,30.5075,30.482,30.5011,21100.0
2014-12-04 13:55:00,47.85,47.89,47.85,47.89,15800.0,30.4883,30.5138,30.4883,30.5138,15800.0
2014-12-04 14:00:00,47.89,47.91,47.86,47.89,26200.0,30.5138,30.5266,30.4947,30.5138,26200.0
2014-12-04 14:05:00,47.9,47.94,47.9,47.94,18600.0,30.5202,30.5457,30.5202,30.5457,18600.0
2014-12-04 14:10:00,47.93,47.93,47.89,47.92,15800.0,30.5393,30.5393,30.5138,30.5329,15800.0
2014-12-04 14:15:00,47.91,47.93,47.89,47.93,13200.0,30.5266,30.5393,30.5138,30.5393,13200.0
2014-12-04 14:20:00,47.93,47.93,47.88,47.9,15300.0,30.5393,30.5393,30.5075,30.5202,15300.0
2014-12-04 14:25:00,47.9,47.91,47.87,47.88,13300.0,30.5202,30.5266,30.5011,30.5075,13300.0
2014-12-04 14:30:00,47.88,47.88,47.85,47.85,21500.0,30.5075,30.5075,30.4883,30.4883,21500.0
2014-12-04 14:35:00,47.85,47.87,47.83,47.87,16000.0,30.4883,30.5011,30.4756,30.5011,16000.0
2014-12-04 14:40:00,47.87,47.87,47.83,47.83,9100.0,30.5011,30.5011,30.4756,30.4756,9100.0
2014-12-04 14:45:00,47.84,47.87,47.83,47.83,10300.0,30.482,30.5011,30.4756,30.4756,10300.0
2014-12-04 14:50:00,47.83,47.85,47.81,47.84,25500.0,30.4756,30.4883,30.4629,30.482,25500.0
2014-12-04 14:55:00,47.84,47.87,47.83,47.86,37400.0,30.482,30.5011,30.4756,30.4947,37400.0
2014-12-04 15:00:00,47.86,47.9,47.86,47.9,112100.0,30.4947,30.5202,30.4947,30.5202,112100.0
2014-12-04 15:05:00,47.9,47.9,47.88,47.9,24600.0,30.5202,30.5202,30.5075,30.5202,24600.0
2014-12-04 15:10:00,47.89,47.93,47.89,47.92,53900.0,30.5138,30.5393,30.5138,30.5329,53900.0
2014-12-04 15:15:00,47.91,47.92,47.88,47.91,45800.0,30.5266,30.5329,30.5075,30.5266,45800.0
2014-12-04 15:20:00,47.91,47.92,47.88,47.91,76600.0,30.5266,30.5329,30.5075,30.5266,76600.0
2014-12-04 15:25:00,47.91,47.94,47.88,47.92,70000.0,30.5266,30.5457,30.5075,30.5329,70000.0
2014-12-04 15:30:00,47.93,47.93,47.89,47.92,48800.0,30.5393,30.5393,30.5138,30.5329,48800.0
2014-12-04 15:35:00,47.92,47.93,47.9,47.91,53100.0,30.5329,30.5393,30.5202,30.5266,53100.0
2014-12-04 15:40:00,47.91,47.95,47.9,47.91,64600.0,30.5266,30.5521,30.5202,30.5266,64600.0
2014-12-04 15:45:00,47.91,47.93,47.88,47.89,79400.0,30.5266,30.5393,30.5075,30.5138,79400.0
2014-12-04 15:50:00,47.9,47.9,47.88,47.89,59200.0,30.5202,30.5202,30.5075,30.5138,59200.0
2014-12-04 15:55:00,47.89,47.93,47.88,47.9,194100.0,30.5138,30.5393,30.5075,30.5202,194100.0
2014-12-05 09:30:00,47.44,47.7,47.3,47.4,283500.0,30.2271,30.3928,30.1379,30.2016,283500.0
2014-12-05 09:35:00,47.4,47.55,47.38,47.5,72100.0,30.2016,30.2972,30.1889,30.2653,72100.0
2014-12-05 09:40:00,47.51,47.6,47.38,47.44,301800.0,30.2717,30.3291,30.1889,30.2271,301800.0
2014-12-05 09:45:00,47.44,47.46,47.34,47.4,53200.0,30.2271,30.2399,30.1634,30.2016,53200.0
2014-12-05 09:50:00,47.4,47.46,47.37,47.41,51800.0,30.2016,30.2399,30.1825,30.208,51800.0
2014-12-05 09:55:00,47.41,47.42,47.37,47.39,42700.0,30.208,30.2144,30.1825,30.1953,42700.0
2014-12-05 10:00:00,47.4,47.46,47.35,47.37,100300.0,30.2016,30.2399,30.1698,30.1825,100300.0
2014-12-05 10:05:00,47.36,47.38,47.33,47.35,37500.0,30.1761,30.1889,30.157,30.1698,37500.0
2014-12-05 10:10:00,47.36,47.4,47.33,47.39,46300.0,30.1761,30.2016,30.157,30.1953,46300.0
2014-12-05 10:15:00,47.38,47.45,47.34,47.44,71800.0,30.1889,30.2335,30.1634,30.2271,71800.0
2014-12-05 10:20:00,47.44,47.46,47.36,47.36,35300.0,30.2271,30.2399,30.1761,30.1761,35300.0
2014-12-05 10:25:00,47.37,47.44,47.36,47.4,34300.0,30.1825,30.2271,30.1761,30.2016,34300.0
2014-12-05 10:30:00,47.4,47.47,47.4,47.4,38100.0,30.2016,30.2462,30.2016,30.2016,38100.0
2014-12-05 10:35:00,47.39,47.42,47.33,47.35,44400.0,30.1953,30.2144,30.157,30.1698,44400.0
2014-12-05 10:40:00,47.34,47.37,47.34,47.36,43800.0,30.1634,30.1825,30.1634,30.1761,43800.0
2014-12-05 10:45:00,47.36,47.36,47.29,47.29,59300.0,30.1761,30.1761,30.1315,30.1315,59300.0
2014-12-05 10:50:00,47.29,47.31,47.27,47.3,43700.0,30.1315,30.1443,30.1188,30.1379,43700.0
2014-12-05 10:55:00,47.3,47.32,47.29,47.32,29400.0,30.1379,30.1506,30.1315,30.1506,29400.0
2014-12-05 11:00:00,47.32,47.37,47.31,47.36,27200.0,30.1506,30.1825,30.1443,30.1761,27200.0
2014-12-05 11:05:00,47.37,47.41,47.36,47.39,19400.0,30.1825,30.208,30.1761,30.1953,19400.0
2014-12-05 11:10:00,47.38,47.45,47.37,47.43,44100.0,30.1889,30.2335,30.1825,30.2207,44100.0
2014-12-05 11:15:00,47.42,47.47,47.41,47.42,39000.0,30.2144,30.2462,30.208,30.2144,39000.0
2014-12-05 11:20:00,47.42,47.52,47.41,47.49,27000.0,30.2144,30.2781,30.208,30.259,27000.0
2014-12-05 11:25:00,47.5,47.52,47.48,47.5,19100.0,30.2653,30.2781,30.2526,30.2653,19100.0
2014-12-05 11:30:00,47.49,47.5,47.45,47.47,36500.0,30.259,30.2653,30.2335,30.2462,36500.0
2014-12-05 11:35:00,47.48,47.54,47.47,47.53,41400.0,30.2526,30.2908,30.2462,30.2845,41400.0
2014-12-05 11:40:00,47.53,47.56,47.5,47.51,35400.0,30.2845,30.3036,30.2653,30.2717,35400.0
2014-12-05 11:45:00,47.51,47.61,47.5,47.58,31800.0,30.2717,30.3354,30.2653,30.3163,31800.0
2014-12-05 11:50:00,47.59,47.59,47.51,47.54,37400.0,30.3227,30.3227,30.2717,30.2908,37400.0
2014-12-05 11:55:00,47.54,47.58,47.52,47.53,22800.0,30.2908,30.3163,30.2781,30.2845,22800.0
2014-12-05 12:00:00,47.52,47.54,47.49,47.49,16800.0,30.2781,30.2908,30.259,30.259,16800.0
2014-12-05 12:05:00,47.49,47.52,47.46,47.47,34500.0,30.259,30.2781,30.2399,30.2462,34500.0
2014-12-05 12:10:00,47.47,47.47,47.41,47.42,26500.0,30.2462,30.2462,30.208,30.2144,26500.0
2014-12-05 12:15:00,47.41,47.42,47.35,47.36,29800.0,30.208,30.2144,30.1698,30.1761,29800.0
2014-12-05 12:20:00,47.36,47.37,47.32,47.32,31500.0,30.1761,30.1825,30.1506,30.1506,31500.0
2014-12-05 12:25:00,47.32,47.4,47.32,47.39,22800.0,30.1506,30.2016,30.1506,30.1953,22800.0
2014-12-05 12:30:00,47.38,47.41,47.37,47.4,25000.0,30.1889,30.208,30.1825,30.2016,25000.0
2014-12-05 12:35:00,47.41,47.46,47.39,47.44,20000.0,30.208,30.2399,30.1953,30.2271,20000.0
2014-12-05 12:40:00,47.43,47.43,47.37,47.37,18800.0,30.2207,30.2207,30.1825,30.1825,18800.0
2014-12-05 12:45:00,47.38,47.39,47.37,47.37,8700.0,30.1889,30.1953,30.1825,30.1825,8700.0
2014-12-05 12:50:00,47.38,47.4,47.37,47.39,22500.0,30.1889,30.2016,30.1825,30.1953,22500.0
2014-12-05 12:55:00,47.4,47.42,47.39,47.41,13600.0,30.2016,30.2144,30.1953,30.208,13600.0
2014-12-05 13:00:00,47.42,47.43,47.4,47.43,9400.0,30.2144,30.2207,30.2016,30.2207,9400.0
2014-12-05 13:05:00,47.43,47.43,47.38,47.38,13400.0,30.2207,30.2207,30.1889,30.1889,13400.0
2014-12-05 13:10:00,47.39,47.41,47.35,47.35,23700.0,30.1953,30.208,30.1698,30.1698,23700.0
2014-12-05 13:15:00,47.35,47.36,47.34,47.36,18600.0,30.1698,30.1761,30.1634,30.1761,18600.0
2014-12-05 13:20:00,47.36,47.36,47.33,47.33,13800.0,30.1761,30.1761,30.157,30.157,13800.0
2014-12-05 13:25:00,47.33,47.34,47.3,47.3,19100.0,30.157,30.1634,30.1379,30.1379,19100.0
2014-12-05 13:30:00,47.31,47.32,47.26,47.26,38900.0,30.1443,30.1506,30.1124,30.1124,38900.0
2014-12-05 13:35:00,47.26,47.27,47.25,47.25,20500.0,30.1124,30.1188,30.106,30.106,20500.0
2014-12-05 13:40:00,47.26,47.27,47.25,47.25,27800.0,30.1124,30.1188,30.106,30.106,27800.0
2014-12-05 13:45:00,47.25,47.28,47.25,47.26,15500.0,30.106,30.1252,30.106,30.1124,15500.0
2014-12-05 13:50:00,47.26,47.29,47.26,47.27,28100.0,30.1124,30.1315,30.1124,30.1188,28100.0
2014-12-05 13:55:00,47.26,47.28,47.25,47.25,34700.0,30.1124,30.1252,30.106,30.106,34700.0
2014-12-05 14:00:00,47.26,47.27,47.24,47.25,36200.0,30.1124,30.1188,30.0997,30.106,36200.0
2014-12-05 14:05:00,47.25,47.26,47.22,47.22,31400.0,30.106,30.1124,30.0869,30.0869,31400.0
2014-12-05 14:10:00,47.23,47.25,47.23,47.24,24400.0,30.0933,30.106,30.0933,30.0997,24400.0
2014-12-05 14:15:00,47.25,47.25,47.23,47.25,13500.0,30.106,30.106,30.0933,30.106,13500.0
2014-12-05 14:20:00,47.25,47.29,47.24,47.29,30400.0,30.106,30.1315,30.0997,30.1315,30400.0
2014-12-05 14:25:00,47.29,47.3,47.25,47.28,90800.0,30.1315,30.1379,30.106,30.1252,90800.0
2014-12-05 14:30:00,47.27,47.33,47.27,47.29,78700.0,30.1188,30.157,30.1188,30.1315,78700.0
2014-12-05 14:35:00,47.3,47.35,47.29,47.33,89800.0,30.1379,30.1698,30.1315,30.157,89800.0
2014-12-05 14:40:00,47.33,47.33,47.31,47.32,35400.0,30.157,30.157,30.1443,30.1506,35400.0
2014-12-05 14:45:00,47.33,47.33,47.3,47.3,39500.0,30.157,30.157,30.1379,30.1379,39500.0
2014-12-05 14:50:00,47.31,47.32,47.3,47.32,21200.0,30.1443,30.1506,30.1379,30.1506,21200.0
2014-12-05 14:55:00,47.32,47.32,47.29,47.3,27100.0,30.1506,30.1506,30.1315,30.1379,27100.0
2014-12-05 15:00:00,47.3,47.34,47.28,47.34,64400.0,30.1379,30.1634,30.1252,30.1634,64400.0
2014-12-05 15:05:00,47.34,47.36,47.29,47.31,76200.0,30.1634,30.1761,30.1315,30.1443,76200.0
2014-12-05 15:10:00,47.31,47.34,47.3,47.34,38000.0,30.1443,30.1634,30.1379,30.1634,38000.0
2014-12-05 15:15:00,47.34,47.37,47.33,47.37,34900.0,30.1634,30.1825,30.157,30.1825,34900.0
2014-12-05 15:20:00,47.37,47.38,47.32,47.38,50300.0,30.1825,30.1889,30.1506,30.1889,50300.0
2014-12-05 15:25:00,47.38,47.41,47.38,47.4,105200.0,30.1889,30.208,30.1889,30.2016,105200.0
2014-12-05 15:30:00,47.4,47.4,47.33,47.33,83400.0,30.2016,30.2016,30.157,30.157,83400.0
2014-12-05 15:35:00,47.33,47.38,47.32,47.34,81800.0,30.157,30.1889,30.1506,30.1634,81800.0
2014-12-05 15:40:00,47.34,47.38,47.34,47.37,58700.0,30.1634,30.1889,30.1634,30.1825,58700.0
2014-12-05 15:45:00,47.37,47.43,47.36,47.4,141200.0,30.1825,30.2207,30.1761,30.2016,141200.0
2014-12-05 15:50:00,47.4,47.48,47.39,47.48,155200.0,30.2016,30.2526,30.1953,30.2526,155200.0
2014-12-05 15:55:00,47.47,47.55,47.46,47.54,292500.0,30.2462,30.2972,30.2399,30.2908,292500.0
2014-12-08 09:30:00,47.56,47.91,47.56,47.86,211900.0,30.3036,30.5266,30.3036,30.4947,211900.0
2014-12-08 09:35:00,47.84,47.84,47.6,47.69,25000.0,30.482,30.482,30.3291,30.3864,25000.0
2014-12-08 09:40:00,47.69,47.87,47.68,47.81,47700.0,30.3864,30.5011,30.38,30.4629,47700.0
2014-12-08 09:45:00,47.81,47.83,47.73,47.79,53400.0,30.4629,30.4756,30.4119,30.4501,53400.0
2014-12-08 09:50:00,47.79,47.88,47.77,47.82,51100.0,30.4501,30.5075,30.4374,30.4692,51100.0
2014-12-08 09:55:00,47.83,47.92,47.82,47.91,41300.0,30.4756,30.5329,30.4692,30.5266,41300.0
2014-12-08 10:00:00,47.91,47.93,47.85,47.88,50800.0,30.5266,30.5393,30.4883,30.5075,50800.0
2014-12-08 10:05:00,47.88,48.0,47.88,47.98,80500.0,30.5075,30.5839,30.5075,30.5712,80500.0
2014-12-08 10:10:00,47.97,47.98,47.93,47.93,41500.0,30.5648,30.5712,30.5393,30.5393,41500.0
2014-12-08 10:15:00,47.94,47.97,47.93,47.94,47300.0,30.5457,30.5648,30.5393,30.5457,47300.0
2014-12-08 10:20:00,47.93,47.94,47.89,47.91,31400.0,30.5393,30.5457,30.5138,30.5266,31400.0
2014-12-08 10:25:00,47.9,47.92,47.89,47.9,24200.0,30.5202,30.5329,30.5138,30.5202,24200.0
2014-12-08 10:30:00,47.9,47.94,47.9,47.94,62000.0,30.5202,30.5457,30.5202,30.5457,62000.0
2014-12-08 10:35:00,47.94,47.96,47.92,47.96,29200.0,30.5457,30.5584,30.5329,30.5584,29200.0
2014-12-08 10:40:00,47.95,48.0,47.94,47.98,42100.0,30.5521,30.5839,30.5457,30.5712,42100.0
2014-12-08 10:45:00,47.99,48.04,47.99,48.02,71500.0,30.5776,30.6094,30.5776,30.5967,71500.0
2014-12-08 10:50:00,48.01,48.02,47.97,47.98,29100.0,30.5903,30.5967,30.5648,30.5712,29100.0
2014-12-08 10:55:00,47.99,48.06,47.99,48.06,25100.0,30.5776,30.6222,30.5776,30.6222,25100.0
2014-12-08 11:00:00,48.06,48.07,48.04,48.07,31500.0,30.6222,30.6285,30.6094,30.6285,31500.0
2014-12-08 11:05:00,48.07,48.09,48.06,48.08,33100.0,30.6285,30.6413,30.6222,30.6349,33100.0
2014-12-08 11:10:00,48.09,48.1,48.06,48.09,68000.0,30.6413,30.6476,30.6222,30.6413,68000.0
2014-12-08 11:15:00,48.09,48.1,48.06,48.07,31200.0,30.6413,30.6476,30.6222,30.6285,31200.0
2014-12-08 11:20:00,48.08,48.1,48.06,48.09,29200.0,30.6349,30.6476,30.6222,30.6413,29200.0
2014-12-08 11:25:00,48.09,48.13,48.06,48.09,153600.0,30.6413,30.6668,30.6222,30.6413,153600.0
2014-12-08 11:30:00,48.1,48.11,48.07,48.11,53500.0,30.6476,30.654,30.6285,30.654,53500.0
2014-12-08 11:35:00,48.1,48.13,48.09,48.11,31900.0,30.6476,30.6668,30.6413,30.654,31900.0
2014-12-08 11:40:00,48.12,48.14,48.11,48.13,45300.0,30.6604,30.6731,30.654,30.6668,45300.0
2014-12-08 11:45:00,48.13,48.15,48.09,48.14,44800.0,30.6668,30.6795,30.6413,30.6731,44800.0
2014-12-08 11:50:00,48.15,48.2,48.14,48.2,100600.0,30.6795,30.7114,30.6731,30.7114,100600.0
2014-12-08 11:55:00,48.2,48.2,48.15,48.19,36600.0,30.7114,30.7114,30.6795,30.705,36600.0
2014-12-08 12:00:00,48.19,48.22,48.13,48.13,93700.0,30.705,30.7241,30.6668,30.6668,93700.0
2014-12-08 12:05:00,48.13,48.13,48.09,48.13,45000.0,30.6668,30.6668,30.6413,30.6668,45000.0
2014-12-08 12:10:00,48.12,48.13,48.01,48.02,63200.0,30.6604,30.6668,30.5903,30.5967,63200.0
2014-12-08 12:15:00,48.02,48.06,48.01,48.05,40700.0,30.5967,30.6222,30.5903,30.6158,40700.0
2014-12-08 12:20:00,48.05,48.06,48.0,48.04,37600.0,30.6158,30.6222,30.5839,30.6094,37600.0
2014-12-08 12:25:00,48.05,48.05,48.01,48.04,31100.0,30.6158,30.6158,30.5903,30.6094,31100.0
2014-12-08 12:30:00,48.04,48.07,48.02,48.03,33100.0,30.6094,30.6285,30.5967,30.603,33100.0
2014-12-08 12:35:00,48.03,48.03,48.0,48.03,25100.0,30.603,30.603,30.5839,30.603,25100.0
2014-12-08 12:40:00,48.02,48.08,48.02,48.07,28700.0,30.5967,30.6349,30.5967,30.6285,28700.0
2014-12-08 12:45:00,48.07,48.08,48.04,48.06,17800.0,30.6285,30.6349,30.6094,30.6222,17800.0
2014-12-08 12:50:00,48.05,48.06,48.0,48.01,15700.0,30.6158,30.6222,30.5839,30.5903,15700.0
2014-12-08 12:55:00,48.02,48.04,48.0,48.03,23500.0,30.5967,30.6094,30.5839,30.603,23500.0
2014-12-08 13:00:00,48.03,48.03,48.0,48.02,11100.0,30.603,30.603,30.5839,30.5967,11100.0
2014-12-08 13:05:00,48.02,48.03,47.98,47.99,18900.0,30.5967,30.603,30.5712,30.5776,18900.0
2014-12-08 13:10:00,48.0,48.02,47.97,48.01,23600.0,30.5839,30.5967,30.5648,30.5903,23600.0
2014-12-08 13:15:00,48.01,48.02,47.98,47.98,16100.0,30.5903,30.5967,30.5712,30.5712,16100.0
2014-12-08 13:20:00,47.98,47.99,47.95,47.96,17200.0,30.5712,30.5776,30.5521,30.5584,17200.0
2014-12-08 13:25:00,47.97,47.98,47.93,47.93,27300.0,30.5648,30.5712,30.5393,30.5393,27300.0
2014-12-08 13:30:00,47.94,47.96,47.93,47.94,18400.0,30.5457,30.5584,30.5393,30.5457,18400.0
2014-12-08 13:35:00,47.95,47.96,47.93,47.95,30700.0,30.5521,30.5584,30.5393,30.5521,30700.0
2014-12-08 13:40:00,47.95,47.96,47.94,47.95,18100.0,30.5521,30.5584,30.5457,30.5521,18100.0
2014-12-08 13:45:00,47.95,47.96,47.93,47.94,17700.0,30.5521,30.5584,30.5393,30.5457,17700.0
2014-12-08 13:50:00,47.95,47.95,47.91,47.93,17800.0,30.5521,30.5521,30.5266,30.5393,17800.0
2014-12-08 13:55:00,47.92,47.93,47.91,47.92,14200.0,30.5329,30.5393,30.5266,30.5329,14200.0
2014-12-08 14:00:00,47.92,47.92,47.86,47.87,40200.0,30.5329,30.5329,30.4947,30.5011,40200.0
2014-12-08 14:05:00,47.88,47.94,47.87,47.91,23400.0,30.5075,30.5457,30.5011,30.5266,23400.0
2014-12-08 14:10:00,47.91,47.93,47.89,47.9,33100.0,30.5266,30.5393,30.5138,30.5202,33100.0
2014-12-08 14:15:00,47.89,47.92,47.88,47.92,37600.0,30.5138,30.5329,30.5075,30.5329,37600.0
2014-12-08 14:20:00,47.92,47.94,47.9,47.92,25000.0,30.5329,30.5457,30.5202,30.5329,25000.0
2014-12-08 14:25:00,47.93,47.93,47.9,47.92,18300.0,30.5393,30.5393,30.5202,30.5329,18300.0
2014-12-08 14:30:00,47.92,47.95,47.91,47.91,22100.0,30.5329,30.5521,30.5266,30.5266,22100.0
2014-12-08 14:35:00,47.91,47.93,47.91,47.91,24400.0,30.5266,30.5393,30.5266,30.5266,24400.0
2014-12-08 14:40:00,47.91,47.94,47.91,47.94,17300.0,30.5266,30.5457,30.5266,30.5457,17300.0
2014-12-08 14:45:00,47.94,47.96,47.92,47.96,21900.0,30.5457,30.5584,30.5329,30.5584,21900.0
2014-12-08 14:50:00,47.96,47.98,47.93,47.97,26800.0,30.5584,30.5712,30.5393,30.5648,26800.0
2014-12-08 14:55:00,47.97,47.98,47.94,47.95,26900.0,30.5648,30.5712,30.5457,30.5521,26900.0
2014-12-08 15:00:00,47.95,47.96,47.93,47.96,44000.0,30.5521,30.5584,30.5393,30.5584,44000.0
2014-12-08 15:05:00,47.96,47.98,47.94,47.97,41100.0,30.5584,30.5712,30.5457,30.5648,41100.0
2014-12-08 15:10:00,47.97,47.97,47.94,47.94,36300.0,30.5648,30.5648,30.5457,30.5457,36300.0
2014-12-08 15:15:00,47.95,48.02,47.94,48.01,97500.0,30.5521,30.5967,30.5457,30.5903,97500.0
2014-12-08 15:20:00,48.01,48.04,48.0,48.0,67100.0,30.5903,30.6094,30.5839,30.5839,67100.0
2014-12-08 15:25:00,48.01,48.04,48.0,48.04,58600.0,30.5903,30.6094,30.5839,30.6094,58600.0
2014-12-08 15:30:00,48.04,48.09,48.0,48.02,103200.0,30.6094,30.6413,30.5839,30.5967,103200.0
2014-12-08 15:35:00,48.01,48.04,48.0,48.04,50100.0,30.5903,30.6094,30.5839,30.6094,50100.0
2014-12-08 15:40:00,48.04,48.05,48.01,48.05,148900.0,30.6094,30.6158,30.5903,30.6158,148900.0
2014-12-08 15:45:00,48.04,48.07,48.03,48.05,141000.0,30.6094,30.6285,30.603,30.6158,141000.0
2014-12-08 15:50:00,48.06,48.09,48.05,48.09,136900.0,30.6222,30.6413,30.6158,30.6413,136900.0
2014-12-08 15:55:00,48.08,48.1,48.05,48.06,418100.0,30.6349,30.6476,30.6158,30.6222,418100.0
2014-12-09 09:30:00,48.16,48.3,47.81,48.3,216500.0,30.6859,30.7751,30.4629,30.7751,216500.0
2014-12-09 09:35:00,48.27,48.29,48.08,48.22,47200.0,30.756,30.7687,30.6349,30.7241,47200.0
2014-12-09 09:40:00,48.22,48.23,48.03,48.03,53500.0,30.7241,30.7305,30.603,30.603,53500.0
2014-12-09 09:45:00,48.01,48.02,47.84,47.88,71500.0,30.5903,30.5967,30.482,30.5075,71500.0
2014-12-09 09:50:00,47.89,48.11,47.87,48.1,78200.0,30.5138,30.654,30.5011,30.6476,78200.0
2014-12-09 09:55:00,48.1,48.24,48.1,48.21,34200.0,30.6476,30.7368,30.6476,30.7177,34200.0
2014-12-09 10:00:00,48.22,48.29,48.05,48.07,136800.0,30.7241,30.7687,30.6158,30.6285,136800.0
2014-12-09 10:05:00,48.07,48.08,47.99,48.04,29700.0,30.6285,30.6349,30.5776,30.6094,29700.0
2014-12-09 10:10:00,48.04,48.1,48.02,48.05,28400.0,30.6094,30.6476,30.5967,30.6158,28400.0
2014-12-09 10:15:00,48.05,48.1,47.97,48.09,36800.0,30.6158,30.6476,30.5648,30.6413,36800.0
2014-12-09 10:20:00,48.09,48.13,48.06,48.08,26100.0,30.6413,30.6668,30.6222,30.6349,26100.0
2014-12-09 10:25:00,48.08,48.12,48.04,48.07,32200.0,30.6349,30.6604,30.6094,30.6285,32200.0
2014-12-09 10:30:00,48.07,48.07,47.95,48.0,113200.0,30.6285,30.6285,30.5521,30.5839,113200.0
2014-12-09 10:35:00,48.01,48.1,47.99,48.08,35200.0,30.5903,30.6476,30.5776,30.6349,35200.0
2014-12-09 10:40:00,48.08,48.17,48.07,48.17,43300.0,30.6349,30.6922,30.6285,30.6922,43300.0
2014-12-09 10:45:00,48.16,48.24,48.15,48.24,26300.0,30.6859,30.7368,30.6795,30.7368,26300.0
2014-12-09 10:50:00,48.24,48.27,48.15,48.17,42400.0,30.7368,30.756,30.6795,30.6922,42400.0
2014-12-09 10:55:00,48.17,48.24,48.15,48.17,48100.0,30.6922,30.7368,30.6795,30.6922,48100.0
2014-12-09 11:00:00,48.18,48.21,48.09,48.12,27200.0,30.6986,30.7177,30.6413,30.6604,27200.0
2014-12-09 11:05:00,48.13,48.13,48.08,48.08,22700.0,30.6668,30.6668,30.6349,30.6349,22700.0
2014-12-09 11:10:00,48.08,48.1,48.02,48.03,36700.0,30.6349,30.6476,30.5967,30.603,36700.0
2014-12-09 11:15:00,48.03,48.04,47.99,48.0,32800.0,30.603,30.6094,30.5776,30.5839,32800.0
2014-12-09 11:20:00,48.0,48.09,48.0,48.04,34700.0,30.5839,30.6413,30.5839,30.6094,34700.0
2014-12-09 11:25:00,48.05,48.09,48.04,48.04,37100.0,30.6158,30.6413,30.6094,30.6094,37100.0
2014-12-09 11:30:00,48.04,48.05,47.98,48.0,41700.0,30.6094,30.6158,30.5712,30.5839,41700.0
2014-12-09 11:35:00,48.0,48.05,47.99,48.05,25800.0,30.5839,30.6158,30.5776,30.6158,25800.0
2014-12-09 11:40:00,48.05,48.05,47.96,47.96,23000.0,30.6158,30.6158,30.5584,30.5584,23000.0
2014-12-09 11:45:00,47.96,48.01,47.95,48.01,33600.0,30.5584,30.5903,30.5521,30.5903,33600.0
2014-12-09 11:50:00,48.01,48.01,47.96,48.01,29500.0,30.5903,30.5903,30.5584,30.5903,29500.0
2014-12-09 11:55:00,48.01,48.05,47.99,48.04,20400.0,30.5903,30.6158,30.5776,30.6094,20400.0
2014-12-09 12:00:00,48.04,48.04,48.01,48.03,20200.0,30.6094,30.6094,30.5903,30.603,20200.0
2014-12-09 12:05:00,48.04,48.09,48.04,48.07,25200.0,30.6094,30.6413,30.6094,30.6285,25200.0
2014-12-09 12:10:00,48.06,48.09,48.06,48.06,20100.0,30.6222,30.6413,30.6222,30.6222,20100.0
2014-12-09 12:15:00,48.07,48.08,48.04,48.08,23100.0,30.6285,30.6349,30.6094,30.6349,23100.0
2014-12-09 12:20:00,48.08,48.09,48.04,48.07,26700.0,30.6349,30.6413,30.6094,30.6285,26700.0
2014-12-09 12:25:00,48.07,48.11,48.06,48.08,31300.0,30.6285,30.654,30.6222,30.6349,31300.0
2014-12-09 12:30:00,48.08,48.1,48.07,48.1,13200.0,30.6349,30.6476,30.6285,30.6476,13200.0
2014-12-09 12:35:00,48.1,48.17,48.09,48.17,23100.0,30.6476,30.6922,30.6413,30.6922,23100.0
2014-12-09 12:40:00,48.17,48.22,48.16,48.21,47600.0,30.6922,30.7241,30.6859,30.7177,47600.0
2014-12-09 12:45:00,48.21,48.23,48.19,48.21,17000.0,30.7177,30.7305,30.705,30.7177,17000.0
2014-12-09 12:50:00,48.21,48.24,48.2,48.21,13800.0,30.7177,30.7368,30.7114,30.7177,13800.0
2014-12-09 12:55:00,48.2,48.24,48.19,48.24,15800.0,30.7114,30.7368,30.705,30.7368,15800.0
2014-12-09 13:00:00,48.23,48.25,48.2,48.24,25000.0,30.7305,30.7432,30.7114,30.7368,25000.0
2014-12-09 13:05:00,48.24,48.27,48.24,48.26,27100.0,30.7368,30.756,30.7368,30.7496,27100.0
2014-12-09 13:10:00,48.27,48.27,48.23,48.25,56100.0,30.756,30.756,30.7305,30.7432,56100.0
2014-12-09 13:15:00,48.24,48.28,48.24,48.27,32200.0,30.7368,30.7623,30.7368,30.756,32200.0
2014-12-09 13:20:00,48.27,48.36,48.27,48.33,56400.0,30.756,30.8133,30.756,30.7942,56400.0
2014-12-09 13:25:00,48.33,48.34,48.3,48.31,24900.0,30.7942,30.8006,30.7751,30.7814,24900.0
2014-12-09 13:30:00,48.31,48.32,48.24,48.24,34500.0,30.7814,30.7878,30.7368,30.7368,34500.0
2014-12-09 13:35:00,48.25,48.29,48.24,48.29,27300.0,30.7432,30.7687,30.7368,30.7687,27300.0
2014-12-09 13:40:00,48.29,48.29,48.26,48.28,14800.0,30.7687,30.7687,30.7496,30.7623,14800.0
2014-12-09 13:45:00,48.27,48.27,48.25,48.26,13900.0,30.756,30.756,30.7432,30.7496,13900.0
2014-12-09 13:50:00,48.25,48.26,48.21,48.22,20600.0,30.7432,30.7496,30.7177,30.7241,20600.0
2014-12-09 13:55:00,48.22,48.24,48.19,48.22,22700.0,30.7241,30.7368,30.705,30.7241,22700.0
2014-12-09 14:00:00,48.22,48.24,48.19,48.2,23700.0,30.7241,30.7368,30.705,30.7114,23700.0
2014-12-09 14:05:00,48.2,48.22,48.18,48.22,16000.0,30.7114,30.7241,30.6986,30.7241,16000.0
2014-12-09 14:10:00,48.22,48.23,48.15,48.16,24400.0,30.7241,30.7305,30.6795,30.6859,24400.0
2014-12-09 14:15:00,48.17,48.17,48.13,48.15,18600.0,30.6922,30.6922,30.6668,30.6795,18600.0
2014-12-09 14:20:00,48.16,48.17,48.13,48.16,25700.0,30.6859,30.6922,30.6668,30.6859,25700.0
2014-12-09 14:25:00,48.16,48.17,48.12,48.13,31400.0,30.6859,30.6922,30.6604,30.6668,31400.0
2014-12-09 14:30:00,48.12,48.12,48.0,48.02,48000.0,30.6604,30.6604,30.5839,30.5967,48000.0
2014-12-09 14:35:00,48.02,48.06,48.0,48.05,40200.0,30.5967,30.6222,30.5839,30.6158,40200.0
2014-12-09 14:40:00,48.04,48.13,48.04,48.13,23300.0,30.6094,30.6668,30.6094,30.6668,23300.0
2014-12-09 14:45:00,48.13,48.16,48.12,48.15,16600.0,30.6668,30.6859,30.6604,30.6795,16600.0
2014-12-09 14:50:00,48.16,48.17,48.14,48.16,19900.0,30.6859,30.6922,30.6731,30.6859,19900.0
2014-12-09 14:55:00,48.16,48.18,48.15,48.16,29800.0,30.6859,30.6986,30.6795,30.6859,29800.0
2014-12-09 15:00:00,48.17,48.19,48.16,48.16,27900.0,30.6922,30.705,30.6859,30.6859,27900.0
2014-12-09 15:05:00,48.16,48.18,48.14,48.16,35400.0,30.6859,30.6986,30.6731,30.6859,35400.0
2014-12-09 15:10:00,48.16,48.17,48.12,48.13,25300.0,30.6859,30.6922,30.6604,30.6668,25300.0
2014-12-09 15:15:00,48.14,48.14,48.1,48.13,45200.0,30.6731,30.6731,30.6476,30.6668,45200.0
2014-12-09 15:20:00,48.13,48.15,48.1,48.11,43300.0,30.6668,30.6795,30.6476,30.654,43300.0
2014-12-09 15:25:00,48.11,48.11,48.08,48.09,36100.0,30.654,30.654,30.6349,30.6413,36100.0
2014-12-09 15:30:00,48.1,48.11,48.05,48.06,49700.0,30.6476,30.654,30.6158,30.6222,49700.0
2014-12-09 15:35:00,48.07,48.09,48.06,48.06,55000.0,30.6285,30.6413,30.6222,30.6222,55000.0
2014-12-09 15:40:00,48.07,48.12,48.06,48.11,89000.0,30.6285,30.6604,30.6222,30.654,89000.0
2014-12-09 15:45:00,48.11,48.12,48.07,48.12,84300.0,30.654,30.6604,30.6285,30.6604,84300.0
2014-12-09 15:50:00,48.12,48.12,48.07,48.09,89800.0,30.6604,30.6604,30.6285,30.6413,89800.0
2014-12-09 15:55:00,48.1,48.17,48.09,48.16,344400.0,30.6476,30.6922,30.6413,30.6859,344400.0
2014-12-10 09:30:00,47.97,48.09,47.93,48.02,124600.0,30.5648,30.6413,30.5393,30.5967,124600.0
2014-12-10 09:35:00,48.02,48.18,47.89,48.17,59200.0,30.5967,30.6986,30.5138,30.6922,59200.0
2014-12-10 09:40:00,48.18,48.26,48.11,48.13,75200.0,30.6986,30.7496,30.654,30.6668,75200.0
2014-12-10 09:45:00,48.14,48.24,48.13,48.24,33200.0,30.6731,30.7368,30.6668,30.7368,33200.0
2014-12-10 09:50:00,48.24,48.34,48.23,48.33,57200.0,30.7368,30.8006,30.7305,30.7942,57200.0
2014-12-10 09:55:00,48.33,48.38,48.33,48.36,50500.0,30.7942,30.826,30.7942,30.8133,50500.0
2014-12-10 10:00:00,48.35,48.37,48.29,48.31,32200.0,30.8069,30.8197,30.7687,30.7814,32200.0
2014-12-10 10:05:00,48.31,48.36,48.28,48.35,41700.0,30.7814,30.8133,30.7623,30.8069,41700.0
2014-12-10 10:10:00,48.34,48.41,48.33,48.38,42600.0,30.8006,30.8452,30.7942,30.826,42600.0
2014-12-10 10:15:00,48.38,48.43,48.31,48.32,52700.0,30.826,30.8579,30.7814,30.7878,52700.0
2014-12-10 10:20:00,48.31,48.36,48.3,48.35,23700.0,30.7814,30.8133,30.7751,30.8069,23700.0
2014-12-10 10:25:00,48.36,48.4,48.35,48.35,21800.0,30.8133,30.8388,30.8069,30.8069,21800.0
2014-12-10 10:30:00,48.35,48.36,48.29,48.29,34200.0,30.8069,30.8133,30.7687,30.7687,34200.0
2014-12-10 10:35:00,48.29,48.34,48.27,48.34,39400.0,30.7687,30.8006,30.756,30.8006,39400.0
2014-12-10 10:40:00,48.34,48.35,48.3,48.32,23100.0,30.8006,30.8069,30.7751,30.7878,23100.0
2014-12-10 10:45:00,48.32,48.33,48.27,48.27,23100.0,30.7878,30.7942,30.756,30.756,23100.0
2014-12-10 10:50:00,48.27,48.27,48.2,48.2,28200.0,30.756,30.756,30.7114,30.7114,28200.0
2014-12-10 10:55:00,48.21,48.21,48.16,48.19,21200.0,30.7177,30.7177,30.6859,30.705,21200.0
2014-12-10 11:00:00,48.19,48.21,48.17,48.17,8500.0,30.705,30.7177,30.6922,30.6922,8500.0
2014-12-10 11:05:00,48.17,48.18,48.08,48.1,27900.0,30.6922,30.6986,30.6349,30.6476,27900.0
2014-12-10 11:10:00,48.11,48.18,48.09,48.17,14800.0,30.654,30.6986,30.6413,30.6922,14800.0
2014-12-10 11:15:00,48.16,48.17,48.07,48.08,16200.0,30.6859,30.6922,30.6285,30.6349,16200.0
2014-12-10 11:20:00,48.09,48.1,48.04,48.04,17000.0,30.6413,30.6476,30.6094,30.6094,17000.0
2014-12-10 11:25:00,48.04,48.11,48.03,48.05,22000.0,30.6094,30.654,30.603,30.6158,22000.0
2014-12-10 11:30:00,48.05,48.08,48.01,48.06,33200.0,30.6158,30.6349,30.5903,30.6222,33200.0
2014-12-10 11:35:00,48.07,48.07,48.0,48.02,18600.0,30.6285,30.6285,30.5839,30.5967,18600.0
2014-12-10 11:40:00,48.02,48.03,47.99,47.99,16100.0,30.5967,30.603,30.5776,30.5776,16100.0
2014-12-10 11:45:00,47.99,48.05,47.98,48.03,30500.0,30.5776,30.6158,30.5712,30.603,30500.0
2014-12-10 11:50:00,48.03,48.11,48.02,48.11,23600.0,30.603,30.654,30.5967,30.654,23600.0
2014-12-10 11:55:00,48.11,48.14,48.1,48.12,12100.0,30.654,30.6731,30.6476,30.6604,12100.0
2014-12-10 12:00:00,48.12,48.13,48.07,48.09,16900.0,30.6604,30.6668,30.6285,30.6413,16900.0
2014-12-10 12:05:00,48.09,48.11,48.07,48.08,19300.0,30.6413,30.654,30.6285,30.6349,19300.0
2014-12-10 12:10:00,48.07,48.08,48.02,48.04,13000.0,30.6285,30.6349,30.5967,30.6094,13000.0
2014-12-10 12:15:00,48.05,48.06,48.03,48.06,13700.0,30.6158,30.6222,30.603,30.6222,13700.0
2014-12-10 12:20:00,48.05,48.07,48.03,48.07,13100.0,30.6158,30.6285,30.603,30.6285,13100.0
2014-12-10 12:25:00,48.06,48.1,48.06,48.09,10300.0,30.6222,30.6476,30.6222,30.6413,10300.0
2014-12-10 12:30:00,48.1,48.11,48.06,48.1,10900.0,30.6476,30.654,30.6222,30.6476,10900.0
2014-12-10 12:35:00,48.1,48.1,48.05,48.05,12700.0,30.6476,30.6476,30.6158,30.6158,12700.0
2014-12-10 12:40:00,48.06,48.08,48.05,48.07,9100.0,30.6222,30.6349,30.6158,30.6285,9100.0
2014-12-10 12:45:00,48.07,48.09,48.05,48.05,10100.0,30.6285,30.6413,30.6158,30.6158,10100.0
2014-12-10 12:50:00,48.05,48.09,48.04,48.08,13700.0,30.6158,30.6413,30.6094,30.6349,13700.0
2014-12-10 12:55:00,48.07,48.1,48.05,48.09,14400.0,30.6285,30.6476,30.6158,30.6413,14400.0
2014-12-10 13:00:00,48.09,48.12,48.07,48.12,15400.0,30.6413,30.6604,30.6285,30.6604,15400.0
2014-12-10 13:05:00,48.11,48.15,48.09,48.14,15300.0,30.654,30.6795,30.6413,30.6731,15300.0
2014-12-10 13:10:00,48.13,48.19,48.12,48.17,22300.0,30.6668,30.705,30.6604,30.6922,22300.0
2014-12-10 13:15:00,48.17,48.23,48.16,48.21,65300.0,30.6922,30.7305,30.6859,30.7177,65300.0
2014-12-10 13:20:00,48.2,48.22,48.19,48.2,46500.0,30.7114,30.7241,30.705,30.7114,46500.0
2014-12-10 13:25:00,48.2,48.22,48.19,48.22,33300.0,30.7114,30.7241,30.705,30.7241,33300.0
2014-12-10 13:30:00,48.22,48.22,48.17,48.19,35900.0,30.7241,30.7241,30.6922,30.705,35900.0
2014-12-10 13:35:00,48.19,48.21,48.18,48.2,61200.0,30.705,30.7177,30.6986,30.7114,61200.0
2014-12-10 13:40:00,48.21,48.23,48.18,48.2,23700.0,30.7177,30.7305,30.6986,30.7114,23700.0
2014-12-10 13:45:00,48.19,48.2,48.09,48.1,68600.0,30.705,30.7114,30.6413,30.6476,68600.0
2014-12-10 13:50:00,48.1,48.11,48.07,48.08,15900.0,30.6476,30.654,30.6285,30.6349,15900.0
2014-12-10 13:55:00,48.08,48.1,48.08,48.08,35700.0,30.6349,30.6476,30.6349,30.6349,35700.0
2014-12-10 14:00:00,48.09,48.19,48.07,48.18,77300.0,30.6413,30.705,30.6285,30.6986,77300.0
2014-12-10 14:05:00,48.18,48.18,48.14,48.15,21400.0,30.6986,30.6986,30.6731,30.6795,21400.0
2014-12-10 14:10:00,48.15,48.15,48.09,48.11,37000.0,30.6795,30.6795,30.6413,30.654,37000.0
2014-12-10 14:15:00,48.11,48.13,48.09,48.11,25000.0,30.654,30.6668,30.6413,30.654,25000.0
2014-12-10 14:20:00,48.11,48.13,48.06,48.07,66500.0,30.654,30.6668,30.6222,30.6285,66500.0
2014-12-10 14:25:00,48.06,48.12,48.06,48.11,72500.0,30.6222,30.6604,30.6222,30.654,72500.0
2014-12-10 14:30:00,48.1,48.11,48.0,48.04,65700.0,30.6476,30.654,30.5839,30.6094,65700.0
2014-12-10 14:35:00,48.04,48.06,47.99,47.99,26400.0,30.6094,30.6222,30.5776,30.5776,26400.0
2014-12-10 14:40:00,47.99,48.04,47.98,48.04,37800.0,30.5776,30.6094,30.5712,30.6094,37800.0
2014-12-10 14:45:00,48.04,48.05,47.99,48.0,34200.0,30.6094,30.6158,30.5776,30.5839,34200.0
2014-12-10 14:50:00,48.01,48.02,47.99,48.0,62300.0,30.5903,30.5967,30.5776,30.5839,62300.0
2014-12-10 14:55:00,48.0,48.01,47.94,47.94,39100.0,30.5839,30.5903,30.5457,30.5457,39100.0
2014-12-10 15:00:00,47.95,47.97,47.91,47.92,44200.0,30.5521,30.5648,30.5266,30.5329,44200.0
2014-12-10 15:05:00,47.92,48.0,47.91,47.99,50900.0,30.5329,30.5839,30.5266,30.5776,50900.0
2014-12-10 15:10:00,47.98,48.02,47.95,48.02,44800.0,30.5712,30.5967,30.5521,30.5967,44800.0
2014-12-10 15:15:00,48.01,48.1,48.01,48.09,49000.0,30.5903,30.6476,30.5903,30.6413,49000.0
2014-12-10 15:20:00,48.09,48.12,48.07,48.08,47000.0,30.6413,30.6604,30.6285,30.6349,47000.0
2014-12-10 15:25:00,48.07,48.07,48.03,48.06,61800.0,30.6285,30.6285,30.603,30.6222,61800.0
2014-12-10 15:30:00,48.05,48.14,48.05,48.12,69400.0,30.6158,30.6731,30.6158,30.6604,69400.0
2014-12-10 15:35:00,48.12,48.12,48.04,48.07,42400.0,30.6604,30.6604,30.6094,30.6285,42400.0
2014-12-10 15:40:00,48.06,48.08,47.98,48.0,105000.0,30.6222,30.6349,30.5712,30.5839,105000.0
2014-12-10 15:45:00,48.0,48.02,47.93,47.95,168300.0,30.5839,30.5967,30.5393,30.5521,168300.0
2014-12-10 15:50:00,47.95,47.98,47.9,47.96,134400.0,30.5521,30.5712,30.5202,30.5584,134400.0
2014-12-10 15:55:00,47.96,48.01,47.91,47.92,305700.0,30.5584,30.5903,30.5266,30.5329,305700.0
2014-12-11 09:30:00,47.9,48.4,47.9,48.3,117000.0,30.5202,30.8388,30.5202,30.7751,117000.0
2014-12-11 09:35:00,48.26,48.27,48.14,48.15,29100.0,30.7496,30.756,30.6731,30.6795,29100.0
2014-12-11 09:40:00,48.16,48.29,48.15,48.26,46400.0,30.6859,30.7687,30.6795,30.7496,46400.0
2014-12-11 09:45:00,48.25,48.31,48.21,48.22,43100.0,30.7432,30.7814,30.7177,30.7241,43100.0
2014-12-11 09:50:00,48.24,48.31,48.2,48.26,30500.0,30.7368,30.7814,30.7114,30.7496,30500.0
2014-12-11 09:55:00,48.25,48.3,48.22,48.23,23300.0,30.7432,30.7751,30.7241,30.7305,23300.0
2014-12-11 10:00:00,48.24,48.28,48.17,48.25,166600.0,30.7368,30.7623,30.6922,30.7432,166600.0
2014-12-11 10:05:00,48.25,48.39,48.25,48.39,67900.0,30.7432,30.8324,30.7432,30.8324,67900.0
2014-12-11 10:10:00,48.38,48.4,48.35,48.37,33000.0,30.826,30.8388,30.8069,30.8197,33000.0
2014-12-11 10:15:00,48.38,48.43,48.36,48.43,40200.0,30.826,30.8579,30.8133,30.8579,40200.0
2014-12-11 10:20:00,48.43,48.48,48.43,48.46,44200.0,30.8579,30.8898,30.8579,30.877,44200.0
2014-12-11 10:25:00,48.46,48.49,48.44,48.46,33900.0,30.877,30.8961,30.8643,30.877,33900.0
2014-12-11 10:30:00,48.47,48.49,48.44,48.49,112800.0,30.8834,30.8961,30.8643,30.8961,112800.0
2014-12-11 10:35:00,48.49,48.49,48.46,48.48,38100.0,30.8961,30.8961,30.877,30.8898,38100.0
2014-12-11 10:40:00,48.48,48.5,48.45,48.46,38500.0,30.8898,30.9025,30.8706,30.877,38500.0
2014-12-11 10:45:00,48.45,48.47,48.42,48.44,23500.0,30.8706,30.8834,30.8515,30.8643,23500.0
2014-12-11 10:50:00,48.45,48.47,48.43,48.46,18300.0,30.8706,30.8834,30.8579,30.877,18300.0
2014-12-11 10:55:00,48.46,48.47,48.43,48.47,23100.0,30.877,30.8834,30.8579,30.8834,23100.0
2014-12-11 11:00:00,48.47,48.47,48.41,48.41,36600.0,30.8834,30.8834,30.8452,30.8452,36600.0
2014-12-11 11:05:00,48.41,48.43,48.4,48.43,40600.0,30.8452,30.8579,30.8388,30.8579,40600.0
2014-12-11 11:10:00,48.43,48.45,48.4,48.42,48900.0,30.8579,30.8706,30.8388,30.8515,48900.0
2014-12-11 11:15:00,48.43,48.46,48.42,48.44,22000.0,30.8579,30.877,30.8515,30.8643,22000.0
2014-12-11 11:20:00,48.43,48.47,48.41,48.47,25300.0,30.8579,30.8834,30.8452,30.8834,25300.0
2014-12-11 11:25:00,48.47,48.49,48.44,48.47,38200.0,30.8834,30.8961,30.8643,30.8834,38200.0
2014-12-11 11:30:00,48.47,48.49,48.45,48.47,26400.0,30.8834,30.8961,30.8706,30.8834,26400.0
2014-12-11 11:35:00,48.48,48.49,48.46,48.46,24700.0,30.8898,30.8961,30.877,30.877,24700.0
2014-12-11 11:40:00,48.46,48.5,48.46,48.48,31600.0,30.877,30.9025,30.877,30.8898,31600.0
2014-12-11 11:45:00,48.49,48.5,48.48,48.49,27600.0,30.8961,30.9025,30.8898,30.8961,27600.0
2014-12-11 11:50:00,48.48,48.57,48.48,48.56,144800.0,30.8898,30.9471,30.8898,30.9407,144800.0
2014-12-11 11:55:00,48.56,48.62,48.54,48.61,41800.0,30.9407,30.979,30.928,30.9726,41800.0
2014-12-11 12:00:00,48.61,48.63,48.57,48.62,17000.0,30.9726,30.9853,30.9471,30.979,17000.0
2014-12-11 12:05:00,48.61,48.62,48.58,48.61,29900.0,30.9726,30.979,30.9535,30.9726,29900.0
2014-12-11 12:10:00,48.61,48.61,48.56,48.57,38900.0,30.9726,30.9726,30.9407,30.9471,38900.0
2014-12-11 12:15:00,48.56,48.61,48.56,48.61,24700.0,30.9407,30.9726,30.9407,30.9726,24700.0
2014-12-11 12:20:00,48.6,48.61,48.54,48.54,21100.0,30.9662,30.9726,30.928,30.928,21100.0
2014-12-11 12:25:00,48.54,48.56,48.51,48.56,27500.0,30.928,30.9407,30.9089,30.9407,27500.0
2014-12-11 12:30:00,48.55,48.56,48.52,48.54,10700.0,30.9344,30.9407,30.9152,30.928,10700.0
2014-12-11 12:35:00,48.55,48.55,48.52,48.54,9700.0,30.9344,30.9344,30.9152,30.928,9700.0
2014-12-11 12:40:00,48.54,48.58,48.53,48.58,13500.0,30.928,30.9535,30.9216,30.9535,13500.0
2014-12-11 12:45:00,48.57,48.6,48.57,48.58,27300.0,30.9471,30.9662,30.9471,30.9535,27300.0
2014-12-11 12:50:00,48.58,48.63,48.56,48.61,34300.0,30.9535,30.9853,30.9407,30.9726,34300.0
2014-12-11 12:55:00,48.61,48.65,48.58,48.58,18900.0,30.9726,30.9981,30.9535,30.9535,18900.0
2014-12-11 13:00:00,48.59,48.6,48.55,48.57,17300.0,30.9598,30.9662,30.9344,30.9471,17300.0
2014-12-11 13:05:00,48.57,48.57,48.53,48.54,11300.0,30.9471,30.9471,30.9216,30.928,11300.0
2014-12-11 13:10:00,48.54,48.54,48.49,48.49,12300.0,30.928,30.928,30.8961,30.8961,12300.0
2014-12-11 13:15:00,48.49,48.52,48.48,48.51,6700.0,30.8961,30.9152,30.8898,30.9089,6700.0
2014-12-11 13:20:00,48.51,48.54,48.49,48.51,18100.0,30.9089,30.928,30.8961,30.9089,18100.0
2014-12-11 13:25:00,48.51,48.51,48.48,48.51,8800.0,30.9089,30.9089,30.8898,30.9089,8800.0
2014-12-11 13:30:00,48.51,48.51,48.46,48.5,10200.0,30.9089,30.9089,30.877,30.9025,10200.0
2014-12-11 13:35:00,48.5,48.54,48.48,48.54,47100.0,30.9025,30.928,30.8898,30.928,47100.0
2014-12-11 13:40:00,48.53,48.54,48.47,48.48,73500.0,30.9216,30.928,30.8834,30.8898,73500.0
2014-12-11 13:45:00,48.48,48.48,48.45,48.48,8500.0,30.8898,30.8898,30.8706,30.8898,8500.0
2014-12-11 13:50:00,48.48,48.5,48.47,48.5,18100.0,30.8898,30.9025,30.8834,30.9025,18100.0
2014-12-11 13:55:00,48.5,48.5,48.43,48.44,26100.0,30.9025,30.9025,30.8579,30.8643,26100.0
2014-12-11 14:00:00,48.44,48.45,48.42,48.43,8400.0,30.8643,30.8706,30.8515,30.8579,8400.0
2014-12-11 14:05:00,48.43,48.44,48.41,48.42,10700.0,30.8579,30.8643,30.8452,30.8515,10700.0
2014-12-11 14:10:00,48.41,48.42,48.38,48.38,18700.0,30.8452,30.8515,30.826,30.826,18700.0
2014-12-11 14:15:00,48.39,48.39,48.32,48.33,13400.0,30.8324,30.8324,30.7878,30.7942,13400.0
2014-12-11 14:20:00,48.34,48.38,48.3,48.38,22600.0,30.8006,30.826,30.7751,30.826,22600.0
2014-12-11 14:25:00,48.38,48.38,48.31,48.32,46400.0,30.826,30.826,30.7814,30.7878,46400.0
2014-12-11 14:30:00,48.31,48.31,48.27,48.3,35900.0,30.7814,30.7814,30.756,30.7751,35900.0
2014-12-11 14:35:00,48.3,48.39,48.29,48.39,28600.0,30.7751,30.8324,30.7687,30.8324,28600.0
2014-12-11 14:40:00,48.4,48.41,48.37,48.38,16500.0,30.8388,30.8452,30.8197,30.826,16500.0
2014-12-11 14:45:00,48.38,48.39,48.31,48.33,36600.0,30.826,30.8324,30.7814,30.7942,36600.0
2014-12-11 14:50:00,48.34,48.36,48.31,48.35,35900.0,30.8006,30.8133,30.7814,30.8069,35900.0
2014-12-11 14:55:00,48.35,48.36,48.31,48.33,44600.0,30.8069,30.8133,30.7814,30.7942,44600.0
2014-12-11 15:00:00,48.32,48.36,48.31,48.36,25300.0,30.7878,30.8133,30.7814,30.8133,25300.0
2014-12-11 15:05:00,48.37,48.38,48.33,48.33,38600.0,30.8197,30.826,30.7942,30.7942,38600.0
2014-12-11 15:10:00,48.33,48.38,48.31,48.38,64700.0,30.7942,30.826,30.7814,30.826,64700.0
2014-12-11 15:15:00,48.38,48.47,48.37,48.46,99600.0,30.826,30.8834,30.8197,30.877,99600.0
2014-12-11 15:20:00,48.46,48.5,48.44,48.5,62300.0,30.877,30.9025,30.8643,30.9025,62300.0
2014-12-11 15:25:00,48.5,48.52,48.46,48.5,134300.0,30.9025,30.9152,30.877,30.9025,134300.0
2014-12-11 15:30:00,48.51,48.53,48.42,48.43,83400.0,30.9089,30.9216,30.8515,30.8579,83400.0
2014-12-11 15:35:00,48.44,48.47,48.4,48.43,64000.0,30.8643,30.8834,30.8388,30.8579,64000.0
2014-12-11 15:40:00,48.44,48.47,48.41,48.42,96600.0,30.8643,30.8834,30.8452,30.8515,96600.0
2014-12-11 15:45:00,48.41,48.42,48.35,48.35,147700.0,30.8452,30.8515,30.8069,30.8069,147700.0
2014-12-11 15:50:00,48.36,48.36,48.27,48.32,219400.0,30.8133,30.8133,30.756,30.7878,219400.0
2014-12-11 15:55:00,48.32,48.42,48.3,48.39,339700.0,30.7878,30.8515,30.7751,30.8324,339700.0
2014-12-12 09:30:00,48.1,48.57,48.06,48.49,109200.0,30.6476,30.9471,30.6222,30.8961,109200.0
2014-12-12 09:35:00,48.48,48.49,48.33,48.35,25200.0,30.8898,30.8961,30.7942,30.8069,25200.0
2014-12-12 09:40:00,48.35,48.46,48.35,48.38,34000.0,30.8069,30.877,30.8069,30.826,34000.0
2014-12-12 09:45:00,48.37,48.45,48.37,48.44,37500.0,30.8197,30.8706,30.8197,30.8643,37500.0
2014-12-12 09:50:00,48.45,48.62,48.45,48.58,49800.0,30.8706,30.979,30.8706,30.9535,49800.0
2014-12-12 09:55:00,48.56,48.68,48.55,48.66,26900.0,30.9407,31.0172,30.9344,31.0045,26900.0
2014-12-12 10:00:00,48.67,48.7,48.53,48.54,43100.0,31.0108,31.0299,30.9216,30.928,43100.0
2014-12-12 10:05:00,48.53,48.57,48.47,48.53,35100.0,30.9216,30.9471,30.8834,30.9216,35100.0
2014-12-12 10:10:00,48.52,48.54,48.37,48.37,31200.0,30.9152,30.928,30.8197,30.8197,31200.0
2014-12-12 10:15:00,48.37,48.38,48.27,48.28,25500.0,30.8197,30.826,30.756,30.7623,25500.0
2014-12-12 10:20:00,48.28,48.3,48.18,48.18,29000.0,30.7623,30.7751,30.6986,30.6986,29000.0
2014-12-12 10:25:00,48.18,48.27,48.15,48.26,31600.0,30.6986,30.756,30.6795,30.7496,31600.0
2014-12-12 10:30:00,48.26,48.42,48.26,48.41,59400.0,30.7496,30.8515,30.7496,30.8452,59400.0
2014-12-12 10:35:00,48.41,48.43,48.37,48.38,25600.0,30.8452,30.8579,30.8197,30.826,25600.0
2014-12-12 10:40:00,48.37,48.37,48.28,48.29,21900.0,30.8197,30.8197,30.7623,30.7687,21900.0
2014-12-12 10:45:00,48.29,48.36,48.28,48.35,19500.0,30.7687,30.8133,30.7623,30.8069,19500.0
2014-12-12 10:50:00,48.35,48.38,48.33,48.37,20700.0,30.8069,30.826,30.7942,30.8197,20700.0
2014-12-12 10:55:00,48.36,48.37,48.31,48.32,28100.0,30.8133,30.8197,30.7814,30.7878,28100.0
2014-12-12 11:00:00,48.32,48.36,48.28,48.28,43400.0,30.7878,30.8133,30.7623,30.7623,43400.0
2014-12-12 11:05:00,48.27,48.29,48.23,48.26,34100.0,30.756,30.7687,30.7305,30.7496,34100.0
2014-12-12 11:10:00,48.25,48.29,48.2,48.24,26200.0,30.7432,30.7687,30.7114,30.7368,26200.0
2014-12-12 11:15:00,48.23,48.24,48.15,48.17,25000.0,30.7305,30.7368,30.6795,30.6922,25000.0
2014-12-12 11:20:00,48.17,48.2,48.14,48.16,26400.0,30.6922,30.7114,30.6731,30.6859,26400.0
2014-12-12 11:25:00,48.16,48.17,48.07,48.07,27100.0,30.6859,30.6922,30.6285,30.6285,27100.0
2014-12-12 11:30:00,48.08,48.15,48.05,48.14,37000.0,30.6349,30.6795,30.6158,30.6731,37000.0
2014-12-12 11:35:00,48.14,48.15,48.05,48.06,28900.0,30.6731,30.6795,30.6158,30.6222,28900.0
2014-12-12 11:40:00,48.07,48.12,48.04,48.06,29800.0,30.6285,30.6604,30.6094,30.6222,29800.0
2014-12-12 11:45:00,48.06,48.09,48.05,48.08,29100.0,30.6222,30.6413,30.6158,30.6349,29100.0
2014-12-12 11:50:00,48.08,48.16,48.07,48.11,35500.0,30.6349,30.6859,30.6285,30.654,35500.0
2014-12-12 11:55:00,48.12,48.15,48.1,48.1,29700.0,30.6604,30.6795,30.6476,30.6476,29700.0
2014-12-12 12:00:00,48.11,48.12,48.09,48.09,24800.0,30.654,30.6604,30.6413,30.6413,24800.0
2014-12-12 12:05:00,48.1,48.15,48.1,48.13,23900.0,30.6476,30.6795,30.6476,30.6668,23900.0
2014-12-12 12:10:00,48.13,48.17,48.12,48.14,30000.0,30.6668,30.6922,30.6604,30.6731,30000.0
2014-12-12 12:15:00,48.14,48.18,48.14,48.17,35800.0,30.6731,30.6986,30.6731,30.6922,35800.0
2014-12-12 12:20:00,48.16,48.23,48.16,48.21,29400.0,30.6859,30.7305,30.6859,30.7177,29400.0
2014-12-12 12:25:00,48.21,48.29,48.21,48.27,29700.0,30.7177,30.7687,30.7177,30.756,29700.0
2014-12-12 12:30:00,48.27,48.3,48.21,48.22,21900.0,30.756,30.7751,30.7177,30.7241,21900.0
2014-12-12 12:35:00,48.22,48.22,48.18,48.2,24800.0,30.7241,30.7241,30.6986,30.7114,24800.0
2014-12-12 12:40:00,48.19,48.2,48.16,48.17,15400.0,30.705,30.7114,30.6859,30.6922,15400.0
2014-12-12 12:45:00,48.17,48.24,48.15,48.23,27700.0,30.6922,30.7368,30.6795,30.7305,27700.0
2014-12-12 12:50:00,48.23,48.24,48.16,48.16,16400.0,30.7305,30.7368,30.6859,30.6859,16400.0
2014-12-12 12:55:00,48.16,48.22,48.14,48.2,19200.0,30.6859,30.7241,30.6731,30.7114,19200.0
2014-12-12 13:00:00,48.21,48.21,48.15,48.17,22000.0,30.7177,30.7177,30.6795,30.6922,22000.0
2014-12-12 13:05:00,48.18,48.28,48.18,48.28,22900.0,30.6986,30.7623,30.6986,30.7623,22900.0
2014-12-12 13:10:00,48.26,48.27,48.22,48.27,18000.0,30.7496,30.756,30.7241,30.756,18000.0
2014-12-12 13:15:00,48.26,48.37,48.26,48.35,34700.0,30.7496,30.8197,30.7496,30.8069,34700.0
2014-12-12 13:20:00,48.35,48.41,48.35,48.39,24000.0,30.8069,30.8452,30.8069,30.8324,24000.0
2014-12-12 13:25:00,48.4,48.41,48.32,48.34,19600.0,30.8388,30.8452,30.7878,30.8006,19600.0
2014-12-12 13:30:00,48.34,48.36,48.31,48.33,27600.0,30.8006,30.8133,30.7814,30.7942,27600.0
2014-12-12 13:35:00,48.33,48.38,48.33,48.38,16200.0,30.7942,30.826,30.7942,30.826,16200.0
2014-12-12 13:40:00,48.37,48.42,48.35,48.41,43000.0,30.8197,30.8515,30.8069,30.8452,43000.0
2014-12-12 13:45:00,48.41,48.41,48.36,48.41,33500.0,30.8452,30.8452,30.8133,30.8452,33500.0
2014-12-12 13:50:00,48.41,48.45,48.41,48.45,12500.0,30.8452,30.8706,30.8452,30.8706,12500.0
2014-12-12 13:55:00,48.45,48.46,48.42,48.44,18900.0,30.8706,30.877,30.8515,30.8643,18900.0
2014-12-12 14:00:00,48.44,48.44,48.37,48.4,23400.0,30.8643,30.8643,30.8197,30.8388,23400.0
2014-12-12 14:05:00,48.39,48.42,48.37,48.37,20400.0,30.8324,30.8515,30.8197,30.8197,20400.0
2014-12-12 14:10:00,48.37,48.38,48.32,48.32,18900.0,30.8197,30.826,30.7878,30.7878,18900.0
2014-12-12 14:15:00,48.33,48.39,48.3,48.33,36800.0,30.7942,30.8324,30.7751,30.7942,36800.0
2014-12-12 14:20:00,48.32,48.35,48.3,48.3,24800.0,30.7878,30.8069,30.7751,30.7751,24800.0
2014-12-12 14:25:00,48.31,48.33,48.3,48.3,17800.0,30.7814,30.7942,30.7751,30.7751,17800.0
2014-12-12 14:30:00,48.3,48.32,48.27,48.32,23000.0,30.7751,30.7878,30.756,30.7878,23000.0
2014-12-12 14:35:00,48.33,48.34,48.3,48.33,28300.0,30.7942,30.8006,30.7751,30.7942,28300.0
2014-12-12 14:40:00,48.33,48.34,48.31,48.32,18900.0,30.7942,30.8006,30.7814,30.7878,18900.0
2014-12-12 14:45:00,48.32,48.36,48.31,48.33,32600.0,30.7878,30.8133,30.7814,30.7942,32600.0
2014-12-12 14:50:00,48.33,48.37,48.32,48.34,29700.0,30.7942,30.8197,30.7878,30.8006,29700.0
2014-12-12 14:55:00,48.35,48.4,48.34,48.4,17300.0,30.8069,30.8388,30.8006,30.8388,17300.0
2014-12-12 15:00:00,48.4,48.43,48.38,48.42,30000.0,30.8388,30.8579,30.826,30.8515,30000.0
2014-12-12 15:05:00,48.41,48.43,48.37,48.39,43300.0,30.8452,30.8579,30.8197,30.8324,43300.0
2014-12-12 15:10:00,48.38,48.39,48.34,48.34,36900.0,30.826,30.8324,30.8006,30.8006,36900.0
2014-12-12 15:15:00,48.34,48.36,48.31,48.34,36600.0,30.8006,30.8133,30.7814,30.8006,36600.0
2014-12-12 15:20:00,48.33,48.36,48.31,48.33,36000.0,30.7942,30.8133,30.7814,30.7942,36000.0
2014-12-12 15:25:00,48.33,48.33,48.29,48.33,37000.0,30.7942,30.7942,30.7687,30.7942,37000.0
2014-12-12 15:30:00,48.33,48.33,48.23,48.23,57700.0,30.7942,30.7942,30.7305,30.7305,57700.0
2014-12-12 15:35:00,48.22,48.23,48.1,48.1,103900.0,30.7241,30.7305,30.6476,30.6476,103900.0
2014-12-12 15:40:00,48.11,48.15,48.07,48.08,119200.0,30.654,30.6795,30.6285,30.6349,119200.0
2014-12-12 15:45:00,48.07,48.08,47.99,48.0,155800.0,30.6285,30.6349,30.5776,30.5839,155800.0
2014-12-12 15:50:00,48.0,48.05,47.97,47.98,162300.0,30.5839,30.6158,30.5648,30.5712,162300.0
2014-12-12 15:55:00,47.98,48.0,47.91,47.93,248300.0,30.5712,30.5839,30.5266,30.5393,248300.0
2014-12-15 09:30:00,48.05,48.07,47.83,47.87,141300.0,30.6158,30.6285,30.4756,30.5011,141300.0
2014-12-15 09:35:00,47.88,48.16,47.87,47.96,46600.0,30.5075,30.6859,30.5011,30.5584,46600.0
2014-12-15 09:40:00,47.93,48.1,47.93,48.08,38800.0,30.5393,30.6476,30.5393,30.6349,38800.0
2014-12-15 09:45:00,48.07,48.09,48.01,48.06,57000.0,30.6285,30.6413,30.5903,30.6222,57000.0
2014-12-15 09:50:00,48.07,48.14,48.07,48.07,45800.0,30.6285,30.6731,30.6285,30.6285,45800.0
2014-12-15 09:55:00,48.06,48.2,48.06,48.17,50300.0,30.6222,30.7114,30.6222,30.6922,50300.0
2014-12-15 10:00:00,48.17,48.18,48.07,48.08,51700.0,30.6922,30.6986,30.6285,30.6349,51700.0
2014-12-15 10:05:00,48.09,48.2,48.08,48.11,50000.0,30.6413,30.7114,30.6349,30.654,50000.0
2014-12-15 10:10:00,48.11,48.16,48.07,48.15,29000.0,30.654,30.6859,30.6285,30.6795,29000.0
2014-12-15 10:15:00,48.16,48.23,48.11,48.2,149000.0,30.6859,30.7305,30.654,30.7114,149000.0
2014-12-15 10:20:00,48.18,48.18,48.05,48.07,35200.0,30.6986,30.6986,30.6158,30.6285,35200.0
2014-12-15 10:25:00,48.07,48.14,48.06,48.13,23100.0,30.6285,30.6731,30.6222,30.6668,23100.0
2014-12-15 10:30:00,48.13,48.14,48.08,48.08,27500.0,30.6668,30.6731,30.6349,30.6349,27500.0
2014-12-15 10:35:00,48.08,48.09,48.01,48.04,28200.0,30.6349,30.6413,30.5903,30.6094,28200.0
2014-12-15 10:40:00,48.04,48.05,47.97,47.98,31400.0,30.6094,30.6158,30.5648,30.5712,31400.0
2014-12-15 10:45:00,47.97,48.04,47.96,48.04,25300.0,30.5648,30.6094,30.5584,30.6094,25300.0
2014-12-15 10:50:00,48.04,48.11,48.04,48.11,34200.0,30.6094,30.654,30.6094,30.654,34200.0
2014-12-15 10:55:00,48.11,48.11,48.03,48.04,27800.0,30.654,30.654,30.603,30.6094,27800.0
2014-12-15 11:00:00,48.05,48.06,47.97,47.98,32000.0,30.6158,30.6222,30.5648,30.5712,32000.0
2014-12-15 11:05:00,47.98,48.0,47.9,48.0,36500.0,30.5712,30.5839,30.5202,30.5839,36500.0
2014-12-15 11:10:00,48.01,48.02,47.9,47.91,35100.0,30.5903,30.5967,30.5202,30.5266,35100.0
2014-12-15 11:15:00,47.91,47.91,47.82,47.83,39200.0,30.5266,30.5266,30.4692,30.4756,39200.0
2014-12-15 11:20:00,47.83,47.83,47.7,47.71,56100.0,30.4756,30.4756,30.3928,30.3991,56100.0
2014-12-15 11:25:00,47.71,47.72,47.56,47.57,42900.0,30.3991,30.4055,30.3036,30.3099,42900.0
2014-12-15 11:30:00,47.56,47.7,47.56,47.66,35800.0,30.3036,30.3928,30.3036,30.3673,35800.0
2014-12-15 11:35:00,47.66,47.66,47.56,47.56,42700.0,30.3673,30.3673,30.3036,30.3036,42700.0
2014-12-15 11:40:00,47.57,47.58,47.5,47.52,55000.0,30.3099,30.3163,30.2653,30.2781,55000.0
2014-12-15 11:45:00,47.52,47.63,47.51,47.6,33700.0,30.2781,30.3482,30.2717,30.3291,33700.0
2014-12-15 11:50:00,47.6,47.66,47.59,47.61,25900.0,30.3291,30.3673,30.3227,30.3354,25900.0
2014-12-15 11:55:00,47.61,47.62,47.54,47.62,51200.0,30.3354,30.3418,30.2908,30.3418,51200.0
2014-12-15 12:00:00,47.62,47.73,47.62,47.69,43900.0,30.3418,30.4119,30.3418,30.3864,43900.0
2014-12-15 12:05:00,47.69,47.8,47.69,47.72,39200.0,30.3864,30.4565,30.3864,30.4055,39200.0
2014-12-15 12:10:00,47.73,47.77,47.69,47.77,37400.0,30.4119,30.4374,30.3864,30.4374,37400.0
2014-12-15 12:15:00,47.76,47.77,47.64,47.66,59700.0,30.431,30.4374,30.3545,30.3673,59700.0
2014-12-15 12:20:00,47.66,47.71,47.64,47.71,60800.0,30.3673,30.3991,30.3545,30.3991,60800.0
2014-12-15 12:25:00,47.72,47.8,47.72,47.79,38700.0,30.4055,30.4565,30.4055,30.4501,38700.0
2014-12-15 12:30:00,47.79,47.83,47.71,47.72,44900.0,30.4501,30.4756,30.3991,30.4055,44900.0
2014-12-15 12:35:00,47.72,47.9,47.72,47.9,36600.0,30.4055,30.5202,30.4055,30.5202,36600.0
2014-12-15 12:40:00,47.89,47.92,47.82,47.84,34100.0,30.5138,30.5329,30.4692,30.482,34100.0
2014-12-15 12:45:00,47.84,47.9,47.78,47.8,43200.0,30.482,30.5202,30.4437,30.4565,43200.0
2014-12-15 12:50:00,47.79,47.88,47.79,47.88,34900.0,30.4501,30.5075,30.4501,30.5075,34900.0
2014-12-15 12:55:00,47.88,47.96,47.88,47.93,26100.0,30.5075,30.5584,30.5075,30.5393,26100.0
2014-12-15 13:00:00,47.93,47.94,47.88,47.92,22900.0,30.5393,30.5457,30.5075,30.5329,22900.0
2014-12-15 13:05:00,47.91,47.93,47.83,47.83,26900.0,30.5266,30.5393,30.4756,30.4756,26900.0
2014-12-15 13:10:00,47.83,47.86,47.74,47.74,22800.0,30.4756,30.4947,30.4183,30.4183,22800.0
2014-12-15 13:15:00,47.75,47.77,47.69,47.73,26100.0,30.4246,30.4374,30.3864,30.4119,26100.0
2014-12-15 13:20:00,47.72,47.87,47.72,47.84,22000.0,30.4055,30.5011,30.4055,30.482,22000.0
2014-12-15 13:25:00,47.85,47.85,47.74,47.74,16000.0,30.4883,30.4883,30.4183,30.4183,16000.0
2014-12-15 13:30:00,47.74,47.78,47.72,47.78,24100.0,30.4183,30.4437,30.4055,30.4437,24100.0
2014-12-15 13:35:00,47.78,47.87,47.78,47.85,30200.0,30.4437,30.5011,30.4437,30.4883,30200.0
2014-12-15 13:40:00,47.85,47.86,47.8,47.8,22700.0,30.4883,30.4947,30.4565,30.4565,22700.0
2014-12-15 13:45:00,47.79,47.8,47.74,47.79,29200.0,30.4501,30.4565,30.4183,30.4501,29200.0
2014-12-15 13:50:00,47.79,47.88,47.76,47.87,25800.0,30.4501,30.5075,30.431,30.5011,25800.0
2014-12-15 13:55:00,47.87,47.89,47.82,47.83,21700.0,30.5011,30.5138,30.4692,30.4756,21700.0
2014-12-15 14:00:00,47.83,47.89,47.83,47.87,26600.0,30.4756,30.5138,30.4756,30.5011,26600.0
2014-12-15 14:05:00,47.87,47.89,47.82,47.82,27900.0,30.5011,30.5138,30.4692,30.4692,27900.0
2014-12-15 14:10:00,47.82,47.82,47.75,47.77,26100.0,30.4692,30.4692,30.4246,30.4374,26100.0
2014-12-15 14:15:00,47.76,47.84,47.76,47.84,29900.0,30.431,30.482,30.431,30.482,29900.0
2014-12-15 14:20:00,47.83,47.93,47.8,47.92,36500.0,30.4756,30.5393,30.4565,30.5329,36500.0
2014-12-15 14:25:00,47.93,48.02,47.92,47.98,40300.0,30.5393,30.5967,30.5329,30.5712,40300.0
2014-12-15 14:30:00,47.98,47.98,47.9,47.93,45400.0,30.5712,30.5712,30.5202,30.5393,45400.0
2014-12-15 14:35:00,47.92,48.02,47.92,47.94,31100.0,30.5329,30.5967,30.5329,30.5457,31100.0
2014-12-15 14:40:00,47.95,47.97,47.84,47.85,37800.0,30.5521,30.5648,30.482,30.4883,37800.0
2014-12-15 14:45:00,47.84,47.87,47.81,47.81,39300.0,30.482,30.5011,30.4629,30.4629,39300.0
2014-12-15 14:50:00,47.8,47.84,47.8,47.83,22500.0,30.4565,30.482,30.4565,30.4756,22500.0
2014-12-15 14:55:00,47.83,47.86,47.79,47.83,40300.0,30.4756,30.4947,30.4501,30.4756,40300.0
2014-12-15 15:00:00,47.82,47.86,47.78,47.82,50700.0,30.4692,30.4947,30.4437,30.4692,50700.0
2014-12-15 15:05:00,47.82,47.86,47.8,47.82,57500.0,30.4692,30.4947,30.4565,30.4692,57500.0
2014-12-15 15:10:00,47.83,47.9,47.83,47.88,49600.0,30.4756,30.5202,30.4756,30.5075,49600.0
2014-12-15 15:15:00,47.88,47.89,47.81,47.89,64300.0,30.5075,30.5138,30.4629,30.5138,64300.0
2014-12-15 15:20:00,47.88,47.9,47.84,47.87,88500.0,30.5075,30.5202,30.482,30.5011,88500.0
2014-12-15 15:25:00,47.86,47.92,47.81,47.82,89300.0,30.4947,30.5329,30.4629,30.4692,89300.0
2014-12-15 15:30:00,47.82,47.87,47.79,47.84,109600.0,30.4692,30.5011,30.4501,30.482,109600.0
2014-12-15 15:35:00,47.84,47.98,47.84,47.96,105700.0,30.482,30.5712,30.482,30.5584,105700.0
2014-12-15 15:40:00,47.96,47.96,47.88,47.92,106900.0,30.5584,30.5584,30.5075,30.5329,106900.0
2014-12-15 15:45:00,47.92,47.95,47.86,47.94,128800.0,30.5329,30.5521,30.4947,30.5457,128800.0
2014-12-15 15:50:00,47.94,47.97,47.91,47.94,132700.0,30.5457,30.5648,30.5266,30.5457,132700.0
2014-12-15 15:55:00,47.94,47.95,47.85,47.85,203100.0,30.5457,30.5521,30.4883,30.4883,203100.0
2014-12-16 09:30:00,47.91,48.04,47.84,48.0,109900.0,30.5266,30.6094,30.482,30.5839,109900.0
2014-12-16 09:35:00,47.96,48.05,47.78,47.78,47100.0,30.5584,30.6158,30.4437,30.4437,47100.0
2014-12-16 09:40:00,47.78,47.88,47.73,47.85,56200.0,30.4437,30.5075,30.4119,30.4883,56200.0
2014-12-16 09:45:00,47.83,47.86,47.8,47.84,80400.0,30.4756,30.4947,30.4565,30.482,80400.0
2014-12-16 09:50:00,47.84,47.9,47.79,47.79,139500.0,30.482,30.5202,30.4501,30.4501,139500.0
2014-12-16 09:55:00,47.79,47.81,47.58,47.58,95600.0,30.4501,30.4629,30.3163,30.3163,95600.0
2014-12-16 10:00:00,47.58,47.62,47.46,47.51,119000.0,30.3163,30.3418,30.2399,30.2717,119000.0
2014-12-16 10:05:00,47.53,47.6,47.53,47.54,59500.0,30.2845,30.3291,30.2845,30.2908,59500.0
2014-12-16 10:10:00,47.53,47.62,47.51,47.59,62500.0,30.2845,30.3418,30.2717,30.3227,62500.0
2014-12-16 10:15:00,47.58,47.79,47.58,47.75,112800.0,30.3163,30.4501,30.3163,30.4246,112800.0
2014-12-16 10:20:00,47.75,47.93,47.72,47.91,51800.0,30.4246,30.5393,30.4055,30.5266,51800.0
2014-12-16 10:25:00,47.91,47.95,47.82,47.85,65900.0,30.5266,30.5521,30.4692,30.4883,65900.0
2014-12-16 10:30:00,47.84,47.85,47.76,47.76,51600.0,30.482,30.4883,30.431,30.431,51600.0
2014-12-16 10:35:00,47.75,47.87,47.75,47.87,79400.0,30.4246,30.5011,30.4246,30.5011,79400.0
2014-12-16 10:40:00,47.87,47.91,47.86,47.89,30500.0,30.5011,30.5266,30.4947,30.5138,30500.0
2014-12-16 10:45:00,47.89,47.99,47.88,47.94,24100.0,30.5138,30.5776,30.5075,30.5457,24100.0
2014-12-16 10:50:00,47.94,48.02,47.93,48.01,33800.0,30.5457,30.5967,30.5393,30.5903,33800.0
2014-12-16 10:55:00,48.01,48.07,48.01,48.03,31300.0,30.5903,30.6285,30.5903,30.603,31300.0
2014-12-16 11:00:00,48.03,48.03,47.93,47.93,36300.0,30.603,30.603,30.5393,30.5393,36300.0
2014-12-16 11:05:00,47.92,47.94,47.88,47.88,21500.0,30.5329,30.5457,30.5075,30.5075,21500.0
2014-12-16 11:10:00,47.88,47.89,47.85,47.86,37600.0,30.5075,30.5138,30.4883,30.4947,37600.0
2014-12-16 11:15:00,47.87,47.94,47.82,47.94,59800.0,30.5011,30.5457,30.4692,30.5457,59800.0
2014-12-16 11:20:00,47.94,48.05,47.94,48.05,51100.0,30.5457,30.6158,30.5457,30.6158,51100.0
2014-12-16 11:25:00,48.05,48.37,48.04,48.32,157200.0,30.6158,30.8197,30.6094,30.7878,157200.0
2014-12-16 11:30:00,48.32,48.39,48.32,48.35,88300.0,30.7878,30.8324,30.7878,30.8069,88300.0
2014-12-16 11:35:00,48.35,48.39,48.24,48.25,58900.0,30.8069,30.8324,30.7368,30.7432,58900.0
2014-12-16 11:40:00,48.26,48.26,48.21,48.24,37300.0,30.7496,30.7496,30.7177,30.7368,37300.0
2014-12-16 11:45:00,48.24,48.24,48.15,48.17,48000.0,30.7368,30.7368,30.6795,30.6922,48000.0
2014-12-16 11:50:00,48.17,48.21,48.15,48.2,24900.0,30.6922,30.7177,30.6795,30.7114,24900.0
2014-12-16 11:55:00,48.2,48.22,48.18,48.21,42600.0,30.7114,30.7241,30.6986,30.7177,42600.0
2014-12-16 12:00:00,48.21,48.25,48.19,48.2,36800.0,30.7177,30.7432,30.705,30.7114,36800.0
2014-12-16 12:05:00,48.21,48.21,48.12,48.14,21000.0,30.7177,30.7177,30.6604,30.6731,21000.0
2014-12-16 12:10:00,48.15,48.19,48.13,48.13,16000.0,30.6795,30.705,30.6668,30.6668,16000.0
2014-12-16 12:15:00,48.13,48.14,48.08,48.11,21400.0,30.6668,30.6731,30.6349,30.654,21400.0
2014-12-16 12:20:00,48.11,48.11,48.01,48.03,64900.0,30.654,30.654,30.5903,30.603,64900.0
2014-12-16 12:25:00,48.03,48.04,47.93,47.95,52800.0,30.603,30.6094,30.5393,30.5521,52800.0
2014-12-16 12:30:00,47.95,48.02,47.94,48.01,21000.0,30.5521,30.5967,30.5457,30.5903,21000.0
2014-12-16 12:35:00,48.02,48.05,47.99,48.01,30500.0,30.5967,30.6158,30.5776,30.5903,30500.0
2014-12-16 12:40:00,48.02,48.03,47.94,47.96,45200.0,30.5967,30.603,30.5457,30.5584,45200.0
2014-12-16 12:45:00,47.97,47.97,47.89,47.89,25900.0,30.5648,30.5648,30.5138,30.5138,25900.0
2014-12-16 12:50:00,47.9,47.97,47.9,47.91,22800.0,30.5202,30.5648,30.5202,30.5266,22800.0
2014-12-16 12:55:00,47.92,47.94,47.88,47.88,16600.0,30.5329,30.5457,30.5075,30.5075,16600.0
2014-12-16 13:00:00,47.88,47.96,47.87,47.94,30500.0,30.5075,30.5584,30.5011,30.5457,30500.0
2014-12-16 13:05:00,47.94,47.96,47.87,47.87,26800.0,30.5457,30.5584,30.5011,30.5011,26800.0
2014-12-16 13:10:00,47.87,47.88,47.78,47.8,32000.0,30.5011,30.5075,30.4437,30.4565,32000.0
2014-12-16 13:15:00,47.8,47.86,47.73,47.77,35000.0,30.4565,30.4947,30.4119,30.4374,35000.0
2014-12-16 13:20:00,47.77,47.81,47.75,47.76,15200.0,30.4374,30.4629,30.4246,30.431,15200.0
2014-12-16 13:25:00,47.75,47.81,47.74,47.78,16900.0,30.4246,30.4629,30.4183,30.4437,16900.0
2014-12-16 13:30:00,47.78,47.81,47.7,47.8,45900.0,30.4437,30.4629,30.3928,30.4565,45900.0
2014-12-16 13:35:00,47.8,47.86,47.8,47.85,19300.0,30.4565,30.4947,30.4565,30.4883,19300.0
2014-12-16 13:40:00,47.86,47.98,47.86,47.94,24700.0,30.4947,30.5712,30.4947,30.5457,24700.0
2014-12-16 13:45:00,47.93,47.93,47.81,47.89,22000.0,30.5393,30.5393,30.4629,30.5138,22000.0
2014-12-16 13:50:00,47.88,47.97,47.87,47.96,29800.0,30.5075,30.5648,30.5011,30.5584,29800.0
2014-12-16 13:55:00,47.96,48.02,47.94,47.97,21500.0,30.5584,30.5967,30.5457,30.5648,21500.0
2014-12-16 14:00:00,47.98,47.98,47.93,47.95,27300.0,30.5712,30.5712,30.5393,30.5521,27300.0
2014-12-16 14:05:00,47.95,48.06,47.94,48.05,48500.0,30.5521,30.6222,30.5457,30.6158,48500.0
2014-12-16 14:10:00,48.05,48.1,48.03,48.09,24100.0,30.6158,30.6476,30.603,30.6413,24100.0
2014-12-16 14:15:00,48.09,48.09,48.01,48.03,22600.0,30.6413,30.6413,30.5903,30.603,22600.0
2014-12-16 14:20:00,48.02,48.08,48.02,48.05,27000.0,30.5967,30.6349,30.5967,30.6158,27000.0
2014-12-16 14:25:00,48.04,48.08,48.03,48.07,25000.0,30.6094,30.6349,30.603,30.6285,25000.0
2014-12-16 14:30:00,48.07,48.12,48.05,48.05,24100.0,30.6285,30.6604,30.6158,30.6158,24100.0
2014-12-16 14:35:00,48.04,48.05,48.01,48.03,32300.0,30.6094,30.6158,30.5903,30.603,32300.0
2014-12-16 14:40:00,48.04,48.07,48.02,48.02,28100.0,30.6094,30.6285,30.5967,30.5967,28100.0
2014-12-16 14:45:00,48.03,48.04,47.99,48.02,33500.0,30.603,30.6094,30.5776,30.5967,33500.0
2014-12-16 14:50:00,48.01,48.01,47.93,47.98,72100.0,30.5903,30.5903,30.5393,30.5712,72100.0
2014-12-16 14:55:00,47.98,48.06,47.97,48.05,29400.0,30.5712,30.6222,30.5648,30.6158,29400.0
2014-12-16 15:00:00,48.06,48.12,47.99,48.08,47600.0,30.6222,30.6604,30.5776,30.6349,47600.0
2014-12-16 15:05:00,48.08,48.12,48.01,48.07,54100.0,30.6349,30.6604,30.5903,30.6285,54100.0
2014-12-16 15:10:00,48.07,48.08,48.01,48.02,27800.0,30.6285,30.6349,30.5903,30.5967,27800.0
2014-12-16 15:15:00,48.02,48.1,48.01,48.08,69800.0,30.5967,30.6476,30.5903,30.6349,69800.0
2014-12-16 15:20:00,48.09,48.09,48.01,48.03,45200.0,30.6413,30.6413,30.5903,30.603,45200.0
2014-12-16 15:25:00,48.03,48.03,47.93,47.97,102900.0,30.603,30.603,30.5393,30.5648,102900.0
2014-12-16 15:30:00,47.95,48.03,47.92,48.0,112300.0,30.5521,30.603,30.5329,30.5839,112300.0
2014-12-16 15:35:00,48.01,48.03,47.9,47.91,117800.0,30.5903,30.603,30.5202,30.5266,117800.0
2014-12-16 15:40:00,47.91,47.91,47.8,47.83,120200.0,30.5266,30.5266,30.4565,30.4756,120200.0
2014-12-16 15:45:00,47.83,47.89,47.8,47.87,113200.0,30.4756,30.5138,30.4565,30.5011,113200.0
2014-12-16 15:50:00,47.87,47.87,47.78,47.86,174900.0,30.5011,30.5011,30.4437,30.4947,174900.0
2014-12-16 15:55:00,47.86,47.87,47.75,47.76,408700.0,30.4947,30.5011,30.4246,30.431,408700.0
2014-12-17 09:30:00,47.97,48.3,47.84,48.01,68600.0,30.5648,30.7751,30.482,30.5903,68600.0
2014-12-17 09:35:00,48.03,48.23,47.93,48.15,64500.0,30.603,30.7305,30.5393,30.6795,64500.0
2014-12-17 09:40:00,48.13,48.29,48.08,48.23,66900.0,30.6668,30.7687,30.6349,30.7305,66900.0
2014-12-17 09:45:00,48.21,48.21,48.01,48.07,55900.0,30.7177,30.7177,30.5903,30.6285,55900.0
2014-12-17 09:50:00,48.05,48.1,48.01,48.06,32800.0,30.6158,30.6476,30.5903,30.6222,32800.0
2014-12-17 09:55:00,48.06,48.07,48.01,48.05,23600.0,30.6222,30.6285,30.5903,30.6158,23600.0
2014-12-17 10:00:00,48.05,48.08,47.88,47.9,46800.0,30.6158,30.6349,30.5075,30.5202,46800.0
2014-12-17 10:05:00,47.9,47.91,47.77,47.79,75300.0,30.5202,30.5266,30.4374,30.4501,75300.0
2014-12-17 10:10:00,47.8,47.87,47.79,47.86,39400.0,30.4565,30.5011,30.4501,30.4947,39400.0
2014-12-17 10:15:00,47.87,47.89,47.82,47.85,24800.0,30.5011,30.5138,30.4692,30.4883,24800.0
2014-12-17 10:20:00,47.84,47.87,47.8,47.82,22700.0,30.482,30.5011,30.4565,30.4692,22700.0
2014-12-17 10:25:00,47.82,47.92,47.8,47.89,34800.0,30.4692,30.5329,30.4565,30.5138,34800.0
2014-12-17 10:30:00,47.88,47.99,47.88,47.98,34800.0,30.5075,30.5776,30.5075,30.5712,34800.0
2014-12-17 10:35:00,47.98,48.02,47.94,48.01,52900.0,30.5712,30.5967,30.5457,30.5903,52900.0
2014-12-17 10:40:00,48.01,48.04,47.96,48.0,73700.0,30.5903,30.6094,30.5584,30.5839,73700.0
2014-12-17 10:45:00,48.01,48.04,47.98,47.99,23600.0,30.5903,30.6094,30.5712,30.5776,23600.0
2014-12-17 10:50:00,47.98,48.02,47.95,47.97,29800.0,30.5712,30.5967,30.5521,30.5648,29800.0
2014-12-17 10:55:00,47.96,47.99,47.94,47.97,28200.0,30.5584,30.5776,30.5457,30.5648,28200.0
2014-12-17 11:00:00,47.96,47.97,47.93,47.96,31800.0,30.5584,30.5648,30.5393,30.5584,31800.0
2014-12-17 11:05:00,47.95,47.95,47.89,47.89,14300.0,30.5521,30.5521,30.5138,30.5138,14300.0
2014-12-17 11:10:00,47.89,47.9,47.83,47.86,15800.0,30.5138,30.5202,30.4756,30.4947,15800.0
2014-12-17 11:15:00,47.86,47.91,47.85,47.88,28900.0,30.4947,30.5266,30.4883,30.5075,28900.0
2014-12-17 11:20:00,47.91,48.04,47.9,47.98,29800.0,30.5266,30.6094,30.5202,30.5712,29800.0
2014-12-17 11:25:00,47.99,48.03,47.97,48.0,27200.0,30.5776,30.603,30.5648,30.5839,27200.0
2014-12-17 11:30:00,48.01,48.02,47.9,47.91,46800.0,30.5903,30.5967,30.5202,30.5266,46800.0
2014-12-17 11:35:00,47.9,48.03,47.9,48.03,43200.0,30.5202,30.603,30.5202,30.603,43200.0
2014-12-17 11:40:00,48.02,48.11,48.01,48.01,30200.0,30.5967,30.654,30.5903,30.5903,30200.0
2014-12-17 11:45:00,48.0,48.05,47.98,47.99,23300.0,30.5839,30.6158,30.5712,30.5776,23300.0
2014-12-17 11:50:00,47.99,48.01,47.97,47.99,30600.0,30.5776,30.5903,30.5648,30.5776,30600.0
2014-12-17 11:55:00,48.0,48.11,47.98,48.05,62100.0,30.5839,30.654,30.5712,30.6158,62100.0
2014-12-17 12:00:00,48.07,48.08,48.01,48.03,28400.0,30.6285,30.6349,30.5903,30.603,28400.0
2014-12-17 12:05:00,48.02,48.06,48.0,48.06,22500.0,30.5967,30.6222,30.5839,30.6222,22500.0
2014-12-17 12:10:00,48.07,48.07,47.99,48.0,18800.0,30.6285,30.6285,30.5776,30.5839,18800.0
2014-12-17 12:15:00,47.99,48.02,47.96,47.96,16000.0,30.5776,30.5967,30.5584,30.5584,16000.0
2014-12-17 12:20:00,47.97,47.97,47.91,47.92,15600.0,30.5648,30.5648,30.5266,30.5329,15600.0
2014-12-17 12:25:00,47.9,47.91,47.85,47.87,30500.0,30.5202,30.5266,30.4883,30.5011,30500.0
2014-12-17 12:30:00,47.86,47.91,47.86,47.89,16400.0,30.4947,30.5266,30.4947,30.5138,16400.0
2014-12-17 12:35:00,47.9,47.92,47.84,47.88,13700.0,30.5202,30.5329,30.482,30.5075,13700.0
2014-12-17 12:40:00,47.87,47.9,47.85,47.89,13700.0,30.5011,30.5202,30.4883,30.5138,13700.0
2014-12-17 12:45:00,47.89,47.9,47.85,47.88,19500.0,30.5138,30.5202,30.4883,30.5075,19500.0
2014-12-17 12:50:00,47.87,47.91,47.86,47.87,46500.0,30.5011,30.5266,30.4947,30.5011,46500.0
2014-12-17 12:55:00,47.87,47.87,47.84,47.86,16500.0,30.5011,30.5011,30.482,30.4947,16500.0
2014-12-17 13:00:00,47.87,47.9,47.84,47.85,14300.0,30.5011,30.5202,30.482,30.4883,14300.0
2014-12-17 13:05:00,47.86,47.88,47.83,47.87,18000.0,30.4947,30.5075,30.4756,30.5011,18000.0
2014-12-17 13:10:00,47.87,47.87,47.82,47.83,23800.0,30.5011,30.5011,30.4692,30.4756,23800.0
2014-12-17 13:15:00,47.82,47.86,47.82,47.86,25300.0,30.4692,30.4947,30.4692,30.4947,25300.0
2014-12-17 13:20:00,47.86,47.9,47.84,47.84,18500.0,30.4947,30.5202,30.482,30.482,18500.0
2014-12-17 13:25:00,47.83,47.86,47.82,47.86,13800.0,30.4756,30.4947,30.4692,30.4947,13800.0
2014-12-17 13:30:00,47.85,47.89,47.84,47.89,15200.0,30.4883,30.5138,30.482,30.5138,15200.0
2014-12-17 13:35:00,47.88,47.92,47.86,47.91,27200.0,30.5075,30.5329,30.4947,30.5266,27200.0
2014-12-17 13:40:00,47.92,47.92,47.85,47.88,42700.0,30.5329,30.5329,30.4883,30.5075,42700.0
2014-12-17 13:45:00,47.89,47.91,47.82,47.88,29500.0,30.5138,30.5266,30.4692,30.5075,29500.0
2014-12-17 13:50:00,47.88,47.92,47.87,47.89,35500.0,30.5075,30.5329,30.5011,30.5138,35500.0
2014-12-17 13:55:00,47.89,47.89,47.83,47.85,50800.0,30.5138,30.5138,30.4756,30.4883,50800.0
2014-12-17 14:00:00,47.87,48.35,47.86,48.27,145900.0,30.5011,30.8069,30.4947,30.756,145900.0
2014-12-17 14:05:00,48.27,48.28,48.18,48.23,84200.0,30.756,30.7623,30.6986,30.7305,84200.0
2014-12-17 14:10:00,48.22,48.34,48.2,48.29,91100.0,30.7241,30.8006,30.7114,30.7687,91100.0
2014-12-17 14:15:00,48.3,48.31,48.2,48.24,34400.0,30.7751,30.7814,30.7114,30.7368,34400.0
2014-12-17 14:20:00,48.24,48.25,48.14,48.21,45400.0,30.7368,30.7432,30.6731,30.7177,45400.0
2014-12-17 14:25:00,48.2,48.22,48.14,48.16,35800.0,30.7114,30.7241,30.6731,30.6859,35800.0
2014-12-17 14:30:00,48.18,48.19,48.04,48.14,50600.0,30.6986,30.705,30.6094,30.6731,50600.0
2014-12-17 14:35:00,48.15,48.26,48.14,48.26,48900.0,30.6795,30.7496,30.6731,30.7496,48900.0
2014-12-17 14:40:00,48.25,48.25,48.06,48.09,85700.0,30.7432,30.7432,30.6222,30.6413,85700.0
2014-12-17 14:45:00,48.1,48.11,47.98,48.0,58800.0,30.6476,30.654,30.5712,30.5839,58800.0
2014-12-17 14:50:00,48.01,48.15,47.98,48.14,51400.0,30.5903,30.6795,30.5712,30.6731,51400.0
2014-12-17 14:55:00,48.15,48.16,48.02,48.04,34600.0,30.6795,30.6859,30.5967,30.6094,34600.0
2014-12-17 15:00:00,48.03,48.04,47.9,47.94,82600.0,30.603,30.6094,30.5202,30.5457,82600.0
2014-12-17 15:05:00,47.94,47.99,47.91,47.93,47100.0,30.5457,30.5776,30.5266,30.5393,47100.0
2014-12-17 15:10:00,47.93,48.02,47.91,47.97,87800.0,30.5393,30.5967,30.5266,30.5648,87800.0
2014-12-17 15:15:00,47.97,48.09,47.97,48.09,63500.0,30.5648,30.6413,30.5648,30.6413,63500.0
2014-12-17 15:20:00,48.1,48.1,48.01,48.06,47700.0,30.6476,30.6476,30.5903,30.6222,47700.0
2014-12-17 15:25:00,48.07,48.26,48.06,48.23,58000.0,30.6285,30.7496,30.6222,30.7305,58000.0
2014-12-17 15:30:00,48.24,48.3,48.19,48.2,75200.0,30.7368,30.7751,30.705,30.7114,75200.0
2014-12-17 15:35:00,48.19,48.23,48.13,48.22,72000.0,30.705,30.7305,30.6668,30.7241,72000.0
2014-12-17 15:40:00,48.22,48.3,48.22,48.26,130000.0,30.7241,30.7751,30.7241,30.7496,130000.0
2014-12-17 15:45:00,48.25,48.31,48.23,48.27,167400.0,30.7432,30.7814,30.7305,30.756,167400.0
2014-12-17 15:50:00,48.27,48.29,48.19,48.21,156500.0,30.756,30.7687,30.705,30.7177,156500.0
2014-12-17 15:55:00,48.22,48.32,48.2,48.3,203800.0,30.7241,30.7878,30.7114,30.7751,203800.0
2014-12-18 09:30:00,48.32,48.37,48.1,48.16,105900.0,30.7878,30.8197,30.6476,30.6859,105900.0
2014-12-18 09:35:00,48.17,48.35,48.17,48.3,29000.0,30.6922,30.8069,30.6922,30.7751,29000.0
2014-12-18 09:40:00,48.3,48.4,48.29,48.4,23700.0,30.7751,30.8388,30.7687,30.8388,23700.0
2014-12-18 09:45:00,48.4,48.43,48.32,48.39,65400.0,30.8388,30.8579,30.7878,30.8324,65400.0
2014-12-18 09:50:00,48.38,48.46,48.37,48.45,49600.0,30.826,30.877,30.8197,30.8706,49600.0
2014-12-18 09:55:00,48.47,48.5,48.43,48.5,35400.0,30.8834,30.9025,30.8579,30.9025,35400.0
2014-12-18 10:00:00,48.5,48.64,48.5,48.59,100700.0,30.9025,30.9917,30.9025,30.9598,100700.0
2014-12-18 10:05:00,48.59,48.66,48.49,48.64,88700.0,30.9598,31.0045,30.8961,30.9917,88700.0
2014-12-18 10:10:00,48.65,48.72,48.65,48.68,73900.0,30.9981,31.0427,30.9981,31.0172,73900.0
2014-12-18 10:15:00,48.67,48.67,48.6,48.63,39200.0,31.0108,31.0108,30.9662,30.9853,39200.0
2014-12-18 10:20:00,48.64,48.67,48.6,48.61,38400.0,30.9917,31.0108,30.9662,30.9726,38400.0
2014-12-18 10:25:00,48.6,48.62,48.57,48.61,26900.0,30.9662,30.979,30.9471,30.9726,26900.0
2014-12-18 10:30:00,48.62,48.64,48.58,48.59,68600.0,30.979,30.9917,30.9535,30.9598,68600.0
2014-12-18 10:35:00,48.58,48.59,48.55,48.57,51200.0,30.9535,30.9598,30.9344,30.9471,51200.0
2014-12-18 10:40:00,48.57,48.6,48.54,48.57,35200.0,30.9471,30.9662,30.928,30.9471,35200.0
2014-12-18 10:45:00,48.58,48.6,48.57,48.59,32600.0,30.9535,30.9662,30.9471,30.9598,32600.0
2014-12-18 10:50:00,48.58,48.59,48.55,48.56,25300.0,30.9535,30.9598,30.9344,30.9407,25300.0
2014-12-18 10:55:00,48.57,48.57,48.42,48.43,30600.0,30.9471,30.9471,30.8515,30.8579,30600.0
2014-12-18 11:00:00,48.42,48.48,48.41,48.48,21300.0,30.8515,30.8898,30.8452,30.8898,21300.0
2014-12-18 11:05:00,48.49,48.51,48.4,48.41,15300.0,30.8961,30.9089,30.8388,30.8452,15300.0
2014-12-18 11:10:00,48.42,48.45,48.39,48.43,20400.0,30.8515,30.8706,30.8324,30.8579,20400.0
2014-12-18 11:15:00,48.43,48.48,48.42,48.43,48600.0,30.8579,30.8898,30.8515,30.8579,48600.0
2014-12-18 11:20:00,48.42,48.51,48.42,48.49,39200.0,30.8515,30.9089,30.8515,30.8961,39200.0
2014-12-18 11:25:00,48.5,48.58,48.46,48.48,36300.0,30.9025,30.9535,30.877,30.8898,36300.0
2014-12-18 11:30:00,48.48,48.5,48.43,48.47,27800.0,30.8898,30.9025,30.8579,30.8834,27800.0
2014-12-18 11:35:00,48.47,48.48,48.41,48.46,32100.0,30.8834,30.8898,30.8452,30.877,32100.0
2014-12-18 11:40:00,48.45,48.51,48.44,48.5,32600.0,30.8706,30.9089,30.8643,30.9025,32600.0
2014-12-18 11:45:00,48.5,48.51,48.45,48.47,21500.0,30.9025,30.9089,30.8706,30.8834,21500.0
2014-12-18 11:50:00,48.47,48.52,48.43,48.52,45600.0,30.8834,30.9152,30.8579,30.9152,45600.0
2014-12-18 11:55:00,48.53,48.61,48.52,48.61,40200.0,30.9216,30.9726,30.9152,30.9726,40200.0
2014-12-18 12:00:00,48.61,48.63,48.53,48.6,52200.0,30.9726,30.9853,30.9216,30.9662,52200.0
2014-12-18 12:05:00,48.6,48.63,48.58,48.6,26200.0,30.9662,30.9853,30.9535,30.9662,26200.0
2014-12-18 12:10:00,48.61,48.65,48.59,48.62,15100.0,30.9726,30.9981,30.9598,30.979,15100.0
2014-12-18 12:15:00,48.62,48.65,48.62,48.64,12100.0,30.979,30.9981,30.979,30.9917,12100.0
2014-12-18 12:20:00,48.63,48.63,48.57,48.58,15000.0,30.9853,30.9853,30.9471,30.9535,15000.0
2014-12-18 12:25:00,48.58,48.62,48.57,48.58,20800.0,30.9535,30.979,30.9471,30.9535,20800.0
2014-12-18 12:30:00,48.59,48.64,48.56,48.62,36200.0,30.9598,30.9917,30.9407,30.979,36200.0
2014-12-18 12:35:00,48.63,48.64,48.58,48.61,13900.0,30.9853,30.9917,30.9535,30.9726,13900.0
2014-12-18 12:40:00,48.61,48.63,48.6,48.63,12400.0,30.9726,30.9853,30.9662,30.9853,12400.0
2014-12-18 12:45:00,48.62,48.68,48.61,48.67,35400.0,30.979,31.0172,30.9726,31.0108,35400.0
2014-12-18 12:50:00,48.68,48.72,48.65,48.65,52000.0,31.0172,31.0427,30.9981,30.9981,52000.0
2014-12-18 12:55:00,48.65,48.7,48.63,48.7,18200.0,30.9981,31.0299,30.9853,31.0299,18200.0
2014-12-18 13:00:00,48.69,48.7,48.67,48.68,24600.0,31.0236,31.0299,31.0108,31.0172,24600.0
2014-12-18 13:05:00,48.68,48.68,48.63,48.67,30500.0,31.0172,31.0172,30.9853,31.0108,30500.0
2014-12-18 13:10:00,48.67,48.68,48.61,48.63,16800.0,31.0108,31.0172,30.9726,30.9853,16800.0
2014-12-18 13:15:00,48.63,48.67,48.62,48.65,25100.0,30.9853,31.0108,30.979,30.9981,25100.0
2014-12-18 13:20:00,48.66,48.73,48.65,48.67,75700.0,31.0045,31.0491,30.9981,31.0108,75700.0
2014-12-18 13:25:00,48.67,48.68,48.65,48.67,16600.0,31.0108,31.0172,30.9981,31.0108,16600.0
2014-12-18 13:30:00,48.68,48.7,48.65,48.65,47000.0,31.0172,31.0299,30.9981,30.9981,47000.0
2014-12-18 13:35:00,48.65,48.66,48.59,48.59,37000.0,30.9981,31.0045,30.9598,30.9598,37000.0
2014-12-18 13:40:00,48.59,48.6,48.57,48.58,22800.0,30.9598,30.9662,30.9471,30.9535,22800.0
2014-12-18 13:45:00,48.58,48.61,48.57,48.58,29700.0,30.9535,30.9726,30.9471,30.9535,29700.0
2014-12-18 13:50:00,48.57,48.66,48.57,48.64,16200.0,30.9471,31.0045,30.9471,30.9917,16200.0
2014-12-18 13:55:00,48.64,48.64,48.58,48.61,40800.0,30.9917,30.9917,30.9535,30.9726,40800.0
2014-12-18 14:00:00,48.62,48.64,48.58,48.63,31500.0,30.979,30.9917,30.9535,30.9853,31500.0
2014-12-18 14:05:00,48.63,48.64,48.58,48.61,32900.0,30.9853,30.9917,30.9535,30.9726,32900.0
2014-12-18 14:10:00,48.62,48.67,48.6,48.66,30100.0,30.979,31.0108,30.9662,31.0045,30100.0
2014-12-18 14:15:00,48.66,48.71,48.65,48.69,32700.0,31.0045,31.0363,30.9981,31.0236,32700.0
2014-12-18 14:20:00,48.69,48.7,48.64,48.65,22000.0,31.0236,31.0299,30.9917,30.9981,22000.0
2014-12-18 14:25:00,48.66,48.73,48.63,48.63,38400.0,31.0045,31.0491,30.9853,30.9853,38400.0
2014-12-18 14:30:00,48.64,48.71,48.62,48.69,26600.0,30.9917,31.0363,30.979,31.0236,26600.0
2014-12-18 14:35:00,48.69,48.73,48.66,48.72,34000.0,31.0236,31.0491,31.0045,31.0427,34000.0
2014-12-18 14:40:00,48.71,48.75,48.69,48.71,69000.0,31.0363,31.0618,31.0236,31.0363,69000.0
2014-12-18 14:45:00,48.71,48.73,48.69,48.72,26300.0,31.0363,31.0491,31.0236,31.0427,26300.0
2014-12-18 14:50:00,48.73,48.76,48.68,48.75,42000.0,31.0491,31.0682,31.0172,31.0618,42000.0
2014-12-18 14:55:00,48.75,48.79,48.72,48.75,35800.0,31.0618,31.0873,31.0427,31.0618,35800.0
2014-12-18 15:00:00,48.76,48.79,48.72,48.78,50300.0,31.0682,31.0873,31.0427,31.0809,50300.0
2014-12-18 15:05:00,48.77,48.82,48.73,48.75,148800.0,31.0745,31.1064,31.0491,31.0618,148800.0
2014-12-18 15:10:00,48.74,48.81,48.73,48.8,71900.0,31.0554,31.1,31.0491,31.0937,71900.0
2014-12-18 15:15:00,48.8,48.82,48.78,48.82,78700.0,31.0937,31.1064,31.0809,31.1064,78700.0
2014-12-18 15:20:00,48.81,48.82,48.79,48.8,95600.0,31.1,31.1064,31.0873,31.0937,95600.0
2014-12-18 15:25:00,48.79,48.82,48.79,48.81,85700.0,31.0873,31.1064,31.0873,31.1,85700.0
2014-12-18 15:30:00,48.81,48.87,48.8,48.82,359800.0,31.1,31.1383,31.0937,31.1064,359800.0
2014-12-18 15:35:00,48.83,48.84,48.81,48.83,122200.0,31.1128,31.1191,31.1,31.1128,122200.0
2014-12-18 15:40:00,48.83,48.86,48.8,48.8,116500.0,31.1128,31.1319,31.0937,31.0937,116500.0
2014-12-18 15:45:00,48.8,48.86,48.8,48.85,136600.0,31.0937,31.1319,31.0937,31.1255,136600.0
2014-12-18 15:50:00,48.85,48.95,48.84,48.92,114000.0,31.1255,31.1892,31.1191,31.1701,114000.0
2014-12-18 15:55:00,48.92,49.0,48.92,49.0,262000.0,31.1701,31.2211,31.1701,31.2211,262000.0
2014-12-19 09:30:00,48.94,49.16,48.93,49.1,1435800.0,31.1829,31.323,31.1765,31.2848,1435800.0
2014-12-19 09:35:00,49.14,49.3,49.05,49.25,139500.0,31.3103,31.4122,31.2529,31.3804,139500.0
2014-12-19 09:40:00,49.25,49.33,48.92,48.97,129800.0,31.3804,31.4314,31.1701,31.202,129800.0
2014-12-19 09:45:00,48.97,49.03,48.96,48.98,89600.0,31.202,31.2402,31.1956,31.2083,89600.0
2014-12-19 09:50:00,48.99,49.01,48.79,48.82,91200.0,31.2147,31.2275,31.0873,31.1064,91200.0
2014-12-19 09:55:00,48.82,48.92,48.76,48.91,70500.0,31.1064,31.1701,31.0682,31.1637,70500.0
2014-12-19 10:00:00,48.91,48.96,48.86,48.9,45500.0,31.1637,31.1956,31.1319,31.1574,45500.0
2014-12-19 10:05:00,48.9,48.95,48.88,48.92,46800.0,31.1574,31.1892,31.1446,31.1701,46800.0
2014-12-19 10:10:00,48.92,49.05,48.91,49.03,117600.0,31.1701,31.2529,31.1637,31.2402,117600.0
2014-12-19 10:15:00,49.03,49.12,49.01,49.07,40200.0,31.2402,31.2975,31.2275,31.2657,40200.0
2014-12-19 10:20:00,49.08,49.08,49.01,49.04,37000.0,31.2721,31.2721,31.2275,31.2466,37000.0
2014-12-19 10:25:00,49.05,49.12,49.02,49.1,52700.0,31.2529,31.2975,31.2338,31.2848,52700.0
2014-12-19 10:30:00,49.09,49.1,49.02,49.04,41500.0,31.2784,31.2848,31.2338,31.2466,41500.0
2014-12-19 10:35:00,49.05,49.06,48.98,48.98,25600.0,31.2529,31.2593,31.2083,31.2083,25600.0
2014-12-19 10:40:00,48.99,49.01,48.94,48.98,37300.0,31.2147,31.2275,31.1829,31.2083,37300.0
2014-12-19 10:45:00,48.98,48.99,48.93,48.95,30200.0,31.2083,31.2147,31.1765,31.1892,30200.0
2014-12-19 10:50:00,48.95,48.95,48.85,48.86,22200.0,31.1892,31.1892,31.1255,31.1319,22200.0
2014-12-19 10:55:00,48.86,48.91,48.85,48.89,25500.0,31.1319,31.1637,31.1255,31.151,25500.0
2014-12-19 11:00:00,48.9,48.94,48.9,48.91,19700.0,31.1574,31.1829,31.1574,31.1637,19700.0
2014-12-19 11:05:00,48.9,48.91,48.87,48.89,28900.0,31.1574,31.1637,31.1383,31.151,28900.0
2014-12-19 11:10:00,48.89,48.97,48.88,48.96,26900.0,31.151,31.202,31.1446,31.1956,26900.0
2014-12-19 11:15:00,48.97,49.06,48.96,49.05,48400.0,31.202,31.2593,31.1956,31.2529,48400.0
2014-12-19 11:20:00,49.05,49.09,49.03,49.08,47800.0,31.2529,31.2784,31.2402,31.2721,47800.0
2014-12-19 11:25:00,49.08,49.17,49.05,49.12,63000.0,31.2721,31.3294,31.2529,31.2975,63000.0
2014-12-19 11:30:00,49.12,49.13,49.1,49.12,68500.0,31.2975,31.3039,31.2848,31.2975,68500.0
2014-12-19 11:35:00,49.13,49.13,49.06,49.07,31100.0,31.3039,31.3039,31.2593,31.2657,31100.0
2014-12-19 11:40:00,49.07,49.11,49.05,49.11,38200.0,31.2657,31.2912,31.2529,31.2912,38200.0
2014-12-19 11:45:00,49.1,49.12,49.08,49.09,27600.0,31.2848,31.2975,31.2721,31.2784,27600.0
2014-12-19 11:50:00,49.1,49.13,49.07,49.12,25100.0,31.2848,31.3039,31.2657,31.2975,25100.0
2014-12-19 11:55:00,49.12,49.14,49.1,49.1,25600.0,31.2975,31.3103,31.2848,31.2848,25600.0
2014-12-19 12:00:00,49.1,49.18,49.07,49.15,58900.0,31.2848,31.3358,31.2657,31.3167,58900.0
2014-12-19 12:05:00,49.14,49.15,49.09,49.1,31800.0,31.3103,31.3167,31.2784,31.2848,31800.0
2014-12-19 12:10:00,49.1,49.13,49.08,49.12,23000.0,31.2848,31.3039,31.2721,31.2975,23000.0
2014-12-19 12:15:00,49.12,49.15,49.08,49.08,41600.0,31.2975,31.3167,31.2721,31.2721,41600.0
2014-12-19 12:20:00,49.08,49.08,49.03,49.03,15000.0,31.2721,31.2721,31.2402,31.2402,15000.0
2014-12-19 12:25:00,49.03,49.09,49.03,49.08,35800.0,31.2402,31.2784,31.2402,31.2721,35800.0
2014-12-19 12:30:00,49.08,49.08,49.0,49.01,42900.0,31.2721,31.2721,31.2211,31.2275,42900.0
2014-12-19 12:35:00,49.02,49.05,48.98,49.0,57400.0,31.2338,31.2529,31.2083,31.2211,57400.0
2014-12-19 12:40:00,48.99,49.0,48.97,49.0,27800.0,31.2147,31.2211,31.202,31.2211,27800.0
2014-12-19 12:45:00,49.0,49.05,49.0,49.05,15700.0,31.2211,31.2529,31.2211,31.2529,15700.0
2014-12-19 12:50:00,49.05,49.11,49.05,49.1,13400.0,31.2529,31.2912,31.2529,31.2848,13400.0
2014-12-19 12:55:00,49.09,49.1,49.05,49.05,13100.0,31.2784,31.2848,31.2529,31.2529,13100.0
2014-12-19 13:00:00,49.05,49.07,49.04,49.06,14200.0,31.2529,31.2657,31.2466,31.2593,14200.0
2014-12-19 13:05:00,49.05,49.06,49.02,49.03,16300.0,31.2529,31.2593,31.2338,31.2402,16300.0
2014-12-19 13:10:00,49.03,49.03,48.96,48.97,18400.0,31.2402,31.2402,31.1956,31.202,18400.0
2014-12-19 13:15:00,48.97,48.99,48.96,48.99,14300.0,31.202,31.2147,31.1956,31.2147,14300.0
2014-12-19 13:20:00,48.98,49.0,48.96,48.99,23900.0,31.2083,31.2211,31.1956,31.2147,23900.0
2014-12-19 13:25:00,48.99,49.04,48.99,49.03,18500.0,31.2147,31.2466,31.2147,31.2402,18500.0
2014-12-19 13:30:00,49.02,49.06,49.02,49.03,30300.0,31.2338,31.2593,31.2338,31.2402,30300.0
2014-12-19 13:35:00,49.04,49.05,48.97,48.98,26200.0,31.2466,31.2529,31.202,31.2083,26200.0
2014-12-19 13:40:00,48.98,49.0,48.97,48.98,31300.0,31.2083,31.2211,31.202,31.2083,31300.0
2014-12-19 13:45:00,48.99,49.07,48.99,49.06,26700.0,31.2147,31.2657,31.2147,31.2593,26700.0
2014-12-19 13:50:00,49.06,49.11,49.05,49.1,20900.0,31.2593,31.2912,31.2529,31.2848,20900.0
2014-12-19 13:55:00,49.11,49.12,49.08,49.1,37200.0,31.2912,31.2975,31.2721,31.2848,37200.0
2014-12-19 14:00:00,49.11,49.12,49.08,49.12,37900.0,31.2912,31.2975,31.2721,31.2975,37900.0
2014-12-19 14:05:00,49.12,49.22,49.11,49.19,45700.0,31.2975,31.3613,31.2912,31.3421,45700.0
2014-12-19 14:10:00,49.2,49.23,49.18,49.19,54200.0,31.3485,31.3676,31.3358,31.3421,54200.0
2014-12-19 14:15:00,49.18,49.18,49.12,49.13,14400.0,31.3358,31.3358,31.2975,31.3039,14400.0
2014-12-19 14:20:00,49.13,49.14,49.05,49.05,46700.0,31.3039,31.3103,31.2529,31.2529,46700.0
2014-12-19 14:25:00,49.05,49.08,49.04,49.05,34700.0,31.2529,31.2721,31.2466,31.2529,34700.0
2014-12-19 14:30:00,49.05,49.09,49.04,49.05,30600.0,31.2529,31.2784,31.2466,31.2529,30600.0
2014-12-19 14:35:00,49.05,49.05,48.96,48.97,42600.0,31.2529,31.2529,31.1956,31.202,42600.0
2014-12-19 14:40:00,48.98,49.04,48.97,49.04,29400.0,31.2083,31.2466,31.202,31.2466,29400.0
2014-12-19 14:45:00,49.04,49.07,49.02,49.06,33000.0,31.2466,31.2657,31.2338,31.2593,33000.0
2014-12-19 14:50:00,49.07,49.16,49.07,49.16,45300.0,31.2657,31.323,31.2657,31.323,45300.0
2014-12-19 14:55:00,49.16,49.18,49.13,49.16,35500.0,31.323,31.3358,31.3039,31.323,35500.0
2014-12-19 15:00:00,49.16,49.18,49.15,49.18,33100.0,31.323,31.3358,31.3167,31.3358,33100.0
2014-12-19 15:05:00,49.18,49.18,49.11,49.18,43800.0,31.3358,31.3358,31.2912,31.3358,43800.0
2014-12-19 15:10:00,49.17,49.19,49.1,49.19,70600.0,31.3294,31.3421,31.2848,31.3421,70600.0
2014-12-19 15:15:00,49.19,49.2,49.16,49.19,72400.0,31.3421,31.3485,31.323,31.3421,72400.0
2014-12-19 15:20:00,49.18,49.21,49.15,49.16,70400.0,31.3358,31.3549,31.3167,31.323,70400.0
2014-12-19 15:25:00,49.16,49.21,49.14,49.21,62000.0,31.323,31.3549,31.3103,31.3549,62000.0
2014-12-19 15:30:00,49.21,49.25,49.18,49.22,96800.0,31.3549,31.3804,31.3358,31.3613,96800.0
2014-12-19 15:35:00,49.23,49.28,49.21,49.26,117900.0,31.3676,31.3995,31.3549,31.3867,117900.0
2014-12-19 15:40:00,49.26,49.26,49.12,49.14,119900.0,31.3867,31.3867,31.2975,31.3103,119900.0
2014-12-19 15:45:00,49.14,49.14,49.04,49.04,184400.0,31.3103,31.3103,31.2466,31.2466,184400.0
2014-12-19 15:50:00,49.05,49.05,48.97,48.98,201600.0,31.2529,31.2529,31.202,31.2083,201600.0
2014-12-19 15:55:00,48.98,49.04,48.95,49.01,417900.0,31.2083,31.2466,31.1892,31.2275,417900.0
2014-12-22 09:30:00,49.34,49.49,49.17,49.38,50200.0,31.4377,31.5333,31.3294,31.4632,50200.0
2014-12-22 09:35:00,49.39,49.44,49.19,49.19,221400.0,31.4696,31.5014,31.3421,31.3421,221400.0
2014-12-22 09:40:00,49.2,49.26,48.88,48.98,128800.0,31.3485,31.3867,31.1446,31.2083,128800.0
2014-12-22 09:45:00,48.98,49.18,48.98,49.15,57500.0,31.2083,31.3358,31.2083,31.3167,57500.0
2014-12-22 09:50:00,49.16,49.29,49.16,49.18,35600.0,31.323,31.4059,31.323,31.3358,35600.0
2014-12-22 09:55:00,49.17,49.24,49.13,49.14,23700.0,31.3294,31.374,31.3039,31.3103,23700.0
2014-12-22 10:00:00,49.14,49.25,49.1,49.15,128100.0,31.3103,31.3804,31.2848,31.3167,128100.0
2014-12-22 10:05:00,49.14,49.19,49.14,49.16,97900.0,31.3103,31.3421,31.3103,31.323,97900.0
2014-12-22 10:10:00,49.16,49.29,49.16,49.28,36600.0,31.323,31.4059,31.323,31.3995,36600.0
2014-12-22 10:15:00,49.27,49.3,49.26,49.29,30300.0,31.3931,31.4122,31.3867,31.4059,30300.0
2014-12-22 10:20:00,49.29,49.3,49.23,49.27,25600.0,31.4059,31.4122,31.3676,31.3931,25600.0
2014-12-22 10:25:00,49.27,49.32,49.26,49.3,25000.0,31.3931,31.425,31.3867,31.4122,25000.0
2014-12-22 10:30:00,49.3,49.34,49.29,49.29,34400.0,31.4122,31.4377,31.4059,31.4059,34400.0
2014-12-22 10:35:00,49.3,49.33,49.24,49.24,24900.0,31.4122,31.4314,31.374,31.374,24900.0
2014-12-22 10:40:00,49.24,49.26,49.18,49.23,30800.0,31.374,31.3867,31.3358,31.3676,30800.0
2014-12-22 10:45:00,49.23,49.24,49.16,49.23,34600.0,31.3676,31.374,31.323,31.3676,34600.0
2014-12-22 10:50:00,49.23,49.31,49.23,49.29,26000.0,31.3676,31.4186,31.3676,31.4059,26000.0
2014-12-22 10:55:00,49.29,49.3,49.23,49.23,18600.0,31.4059,31.4122,31.3676,31.3676,18600.0
2014-12-22 11:00:00,49.22,49.22,49.15,49.21,35500.0,31.3613,31.3613,31.3167,31.3549,35500.0
2014-12-22 11:05:00,49.2,49.2,49.14,49.18,33300.0,31.3485,31.3485,31.3103,31.3358,33300.0
2014-12-22 11:10:00,49.17,49.2,49.15,49.18,36200.0,31.3294,31.3485,31.3167,31.3358,36200.0
2014-12-22 11:15:00,49.18,49.24,49.17,49.23,41000.0,31.3358,31.374,31.3294,31.3676,41000.0
2014-12-22 11:20:00,49.23,49.23,49.14,49.16,43100.0,31.3676,31.3676,31.3103,31.323,43100.0
2014-12-22 11:25:00,49.16,49.24,49.15,49.22,34000.0,31.323,31.374,31.3167,31.3613,34000.0
2014-12-22 11:30:00,49.22,49.22,49.16,49.16,66800.0,31.3613,31.3613,31.323,31.323,66800.0
2014-12-22 11:35:00,49.16,49.19,49.15,49.15,18800.0,31.323,31.3421,31.3167,31.3167,18800.0
2014-12-22 11:40:00,49.16,49.19,49.14,49.17,28300.0,31.323,31.3421,31.3103,31.3294,28300.0
2014-12-22 11:45:00,49.18,49.23,49.17,49.21,19800.0,31.3358,31.3676,31.3294,31.3549,19800.0
2014-12-22 11:50:00,49.22,49.22,49.14,49.14,18900.0,31.3613,31.3613,31.3103,31.3103,18900.0
2014-12-22 11:55:00,49.13,49.13,49.08,49.09,20100.0,31.3039,31.3039,31.2721,31.2784,20100.0
2014-12-22 12:00:00,49.09,49.11,49.06,49.09,30100.0,31.2784,31.2912,31.2593,31.2784,30100.0
2014-12-22 12:05:00,49.08,49.11,49.06,49.07,18600.0,31.2721,31.2912,31.2593,31.2657,18600.0
2014-12-22 12:10:00,49.07,49.08,49.06,49.06,18800.0,31.2657,31.2721,31.2593,31.2593,18800.0
2014-12-22 12:15:00,49.05,49.06,49.01,49.05,32100.0,31.2529,31.2593,31.2275,31.2529,32100.0
2014-12-22 12:20:00,49.06,49.11,49.05,49.11,25000.0,31.2593,31.2912,31.2529,31.2912,25000.0
2014-12-22 12:25:00,49.11,49.14,49.1,49.13,18800.0,31.2912,31.3103,31.2848,31.3039,18800.0
2014-12-22 12:30:00,49.12,49.15,49.11,49.14,14300.0,31.2975,31.3167,31.2912,31.3103,14300.0
2014-12-22 12:35:00,49.14,49.15,49.1,49.13,13200.0,31.3103,31.3167,31.2848,31.3039,13200.0
2014-12-22 12:40:00,49.12,49.16,49.11,49.15,19500.0,31.2975,31.323,31.2912,31.3167,19500.0
2014-12-22 12:45:00,49.15,49.16,49.13,49.16,13800.0,31.3167,31.323,31.3039,31.323,13800.0
2014-12-22 12:50:00,49.17,49.18,49.16,49.18,14200.0,31.3294,31.3358,31.323,31.3358,14200.0
2014-12-22 12:55:00,49.18,49.2,49.13,49.18,17700.0,31.3358,31.3485,31.3039,31.3358,17700.0
2014-12-22 13:00:00,49.18,49.19,49.15,49.17,9100.0,31.3358,31.3421,31.3167,31.3294,9100.0
2014-12-22 13:05:00,49.18,49.18,49.14,49.15,10900.0,31.3358,31.3358,31.3103,31.3167,10900.0
2014-12-22 13:10:00,49.14,49.25,49.14,49.22,16800.0,31.3103,31.3804,31.3103,31.3613,16800.0
2014-12-22 13:15:00,49.21,49.24,49.2,49.23,19000.0,31.3549,31.374,31.3485,31.3676,19000.0
2014-12-22 13:20:00,49.23,49.23,49.17,49.17,12500.0,31.3676,31.3676,31.3294,31.3294,12500.0
2014-12-22 13:25:00,49.18,49.18,49.14,49.15,21900.0,31.3358,31.3358,31.3103,31.3167,21900.0
2014-12-22 13:30:00,49.15,49.17,49.14,49.17,12600.0,31.3167,31.3294,31.3103,31.3294,12600.0
2014-12-22 13:35:00,49.17,49.17,49.13,49.14,23200.0,31.3294,31.3294,31.3039,31.3103,23200.0
2014-12-22 13:40:00,49.15,49.15,49.11,49.11,22400.0,31.3167,31.3167,31.2912,31.2912,22400.0
2014-12-22 13:45:00,49.12,49.13,49.1,49.12,33100.0,31.2975,31.3039,31.2848,31.2975,33100.0
2014-12-22 13:50:00,49.13,49.13,49.08,49.09,20600.0,31.3039,31.3039,31.2721,31.2784,20600.0
2014-12-22 13:55:00,49.09,49.13,49.08,49.13,29400.0,31.2784,31.3039,31.2721,31.3039,29400.0
2014-12-22 14:00:00,49.14,49.14,49.11,49.11,16100.0,31.3103,31.3103,31.2912,31.2912,16100.0
2014-12-22 14:05:00,49.12,49.21,49.11,49.18,63200.0,31.2975,31.3549,31.2912,31.3358,63200.0
2014-12-22 14:10:00,49.19,49.24,49.18,49.24,31100.0,31.3421,31.374,31.3358,31.374,31100.0
2014-12-22 14:15:00,49.23,49.28,49.22,49.22,36600.0,31.3676,31.3995,31.3613,31.3613,36600.0
2014-12-22 14:20:00,49.22,49.24,49.21,49.23,27400.0,31.3613,31.374,31.3549,31.3676,27400.0
2014-12-22 14:25:00,49.23,49.25,49.2,49.23,23800.0,31.3676,31.3804,31.3485,31.3676,23800.0
2014-12-22 14:30:00,49.24,49.26,49.23,49.26,33800.0,31.374,31.3867,31.3676,31.3867,33800.0
2014-12-22 14:35:00,49.26,49.26,49.19,49.19,37600.0,31.3867,31.3867,31.3421,31.3421,37600.0
2014-12-22 14:40:00,49.19,49.22,49.19,49.21,29600.0,31.3421,31.3613,31.3421,31.3549,29600.0
2014-12-22 14:45:00,49.21,49.24,49.2,49.24,23700.0,31.3549,31.374,31.3485,31.374,23700.0
2014-12-22 14:50:00,49.23,49.3,49.23,49.27,32100.0,31.3676,31.4122,31.3676,31.3931,32100.0
2014-12-22 14:55:00,49.27,49.3,49.26,49.29,43800.0,31.3931,31.4122,31.3867,31.4059,43800.0
2014-12-22 15:00:00,49.3,49.33,49.28,49.32,64500.0,31.4122,31.4314,31.3995,31.425,64500.0
2014-12-22 15:05:00,49.32,49.35,49.3,49.32,61000.0,31.425,31.4441,31.4122,31.425,61000.0
2014-12-22 15:10:00,49.32,49.34,49.28,49.28,54300.0,31.425,31.4377,31.3995,31.3995,54300.0
2014-12-22 15:15:00,49.28,49.31,49.28,49.29,68200.0,31.3995,31.4186,31.3995,31.4059,68200.0
2014-12-22 15:20:00,49.29,49.33,49.28,49.3,52700.0,31.4059,31.4314,31.3995,31.4122,52700.0
2014-12-22 15:25:00,49.31,49.31,49.28,49.3,45800.0,31.4186,31.4186,31.3995,31.4122,45800.0
2014-12-22 15:30:00,49.29,49.32,49.27,49.3,52600.0,31.4059,31.425,31.3931,31.4122,52600.0
2014-12-22 15:35:00,49.29,49.31,49.28,49.31,55700.0,31.4059,31.4186,31.3995,31.4186,55700.0
2014-12-22 15:40:00,49.3,49.34,49.29,49.3,75200.0,31.4122,31.4377,31.4059,31.4122,75200.0
2014-12-22 15:45:00,49.3,49.35,49.26,49.31,108300.0,31.4122,31.4441,31.3867,31.4186,108300.0
2014-12-22 15:50:00,49.32,49.32,49.25,49.25,133000.0,31.425,31.425,31.3804,31.3804,133000.0
2014-12-22 15:55:00,49.26,49.37,49.23,49.37,313100.0,31.3867,31.4568,31.3676,31.4568,313100.0
2014-12-23 09:30:00,49.3,49.47,49.23,49.29,99400.0,31.4122,31.5206,31.3676,31.4059,99400.0
2014-12-23 09:35:00,49.3,49.39,49.26,49.34,38700.0,31.4122,31.4696,31.3867,31.4377,38700.0
2014-12-23 09:40:00,49.33,49.39,49.28,49.38,22900.0,31.4314,31.4696,31.3995,31.4632,22900.0
2014-12-23 09:45:00,49.38,49.41,49.31,49.39,77000.0,31.4632,31.4823,31.4186,31.4696,77000.0
2014-12-23 09:50:00,49.37,49.41,49.35,49.39,10300.0,31.4568,31.4823,31.4441,31.4696,10300.0
2014-12-23 09:55:00,49.36,49.41,49.34,49.36,47300.0,31.4505,31.4823,31.4377,31.4505,47300.0
2014-12-23 10:00:00,49.37,49.41,49.3,49.41,16200.0,31.4568,31.4823,31.4122,31.4823,16200.0
2014-12-23 10:05:00,49.42,49.43,49.32,49.34,36400.0,31.4887,31.4951,31.425,31.4377,36400.0
2014-12-23 10:10:00,49.33,49.34,49.23,49.27,64900.0,31.4314,31.4377,31.3676,31.3931,64900.0
2014-12-23 10:15:00,49.28,49.28,49.19,49.25,44200.0,31.3995,31.3995,31.3421,31.3804,44200.0
2014-12-23 10:20:00,49.24,49.3,49.23,49.29,21400.0,31.374,31.4122,31.3676,31.4059,21400.0
2014-12-23 10:25:00,49.29,49.33,49.25,49.27,26500.0,31.4059,31.4314,31.3804,31.3931,26500.0
2014-12-23 10:30:00,49.28,49.28,49.18,49.22,25300.0,31.3995,31.3995,31.3358,31.3613,25300.0
2014-12-23 10:35:00,49.22,49.23,49.14,49.14,19300.0,31.3613,31.3676,31.3103,31.3103,19300.0
2014-12-23 10:40:00,49.15,49.21,49.15,49.19,19300.0,31.3167,31.3549,31.3167,31.3421,19300.0
2014-12-23 10:45:00,49.2,49.32,49.2,49.29,26200.0,31.3485,31.425,31.3485,31.4059,26200.0
2014-12-23 10:50:00,49.31,49.36,49.28,49.35,36500.0,31.4186,31.4505,31.3995,31.4441,36500.0
2014-12-23 10:55:00,49.34,49.38,49.33,49.37,22900.0,31.4377,31.4632,31.4314,31.4568,22900.0
2014-12-23 11:00:00,49.37,49.37,49.29,49.31,23400.0,31.4568,31.4568,31.4059,31.4186,23400.0
2014-12-23 11:05:00,49.31,49.33,49.26,49.31,22600.0,31.4186,31.4314,31.3867,31.4186,22600.0
2014-12-23 11:10:00,49.31,49.35,49.31,49.33,10000.0,31.4186,31.4441,31.4186,31.4314,10000.0
2014-12-23 11:15:00,49.33,49.39,49.29,49.39,12300.0,31.4314,31.4696,31.4059,31.4696,12300.0
2014-12-23 11:20:00,49.4,49.4,49.35,49.38,10900.0,31.476,31.476,31.4441,31.4632,10900.0
2014-12-23 11:25:00,49.37,49.39,49.31,49.32,19000.0,31.4568,31.4696,31.4186,31.425,19000.0
2014-12-23 11:30:00,49.33,49.4,49.31,49.4,27400.0,31.4314,31.476,31.4186,31.476,27400.0
2014-12-23 11:35:00,49.39,49.42,49.37,49.38,15500.0,31.4696,31.4887,31.4568,31.4632,15500.0
2014-12-23 11:40:00,49.39,49.39,49.31,49.31,55100.0,31.4696,31.4696,31.4186,31.4186,55100.0
2014-12-23 11:45:00,49.31,49.31,49.24,49.25,79600.0,31.4186,31.4186,31.374,31.3804,79600.0
2014-12-23 11:50:00,49.25,49.25,49.18,49.19,46700.0,31.3804,31.3804,31.3358,31.3421,46700.0
2014-12-23 11:55:00,49.19,49.19,49.14,49.18,32000.0,31.3421,31.3421,31.3103,31.3358,32000.0
2014-12-23 12:00:00,49.19,49.22,49.18,49.2,36300.0,31.3421,31.3613,31.3358,31.3485,36300.0
2014-12-23 12:05:00,49.21,49.22,49.2,49.22,18200.0,31.3549,31.3613,31.3485,31.3613,18200.0
2014-12-23 12:10:00,49.23,49.24,49.2,49.21,34700.0,31.3676,31.374,31.3485,31.3549,34700.0
2014-12-23 12:15:00,49.21,49.23,49.2,49.23,47800.0,31.3549,31.3676,31.3485,31.3676,47800.0
2014-12-23 12:20:00,49.23,49.23,49.2,49.21,44400.0,31.3676,31.3676,31.3485,31.3549,44400.0
2014-12-23 12:25:00,49.2,49.26,49.2,49.26,23500.0,31.3485,31.3867,31.3485,31.3867,23500.0
2014-12-23 12:30:00,49.27,49.31,49.26,49.27,23900.0,31.3931,31.4186,31.3867,31.3931,23900.0
2014-12-23 12:35:00,49.27,49.3,49.25,49.27,61200.0,31.3931,31.4122,31.3804,31.3931,61200.0
2014-12-23 12:40:00,49.27,49.3,49.26,49.3,13100.0,31.3931,31.4122,31.3867,31.4122,13100.0
2014-12-23 12:45:00,49.3,49.4,49.3,49.4,46500.0,31.4122,31.476,31.4122,31.476,46500.0
2014-12-23 12:50:00,49.41,49.45,49.4,49.42,12300.0,31.4823,31.5078,31.476,31.4887,12300.0
2014-12-23 12:55:00,49.41,49.43,49.39,49.39,28100.0,31.4823,31.4951,31.4696,31.4696,28100.0
2014-12-23 13:00:00,49.4,49.4,49.35,49.36,28700.0,31.476,31.476,31.4441,31.4505,28700.0
2014-12-23 13:05:00,49.36,49.37,49.32,49.34,18500.0,31.4505,31.4568,31.425,31.4377,18500.0
2014-12-23 13:10:00,49.34,49.36,49.29,49.3,30500.0,31.4377,31.4505,31.4059,31.4122,30500.0
2014-12-23 13:15:00,49.3,49.3,49.21,49.21,19500.0,31.4122,31.4122,31.3549,31.3549,19500.0
2014-12-23 13:20:00,49.21,49.22,49.14,49.18,51300.0,31.3549,31.3613,31.3103,31.3358,51300.0
2014-12-23 13:25:00,49.17,49.29,49.16,49.23,29100.0,31.3294,31.4059,31.323,31.3676,29100.0
2014-12-23 13:30:00,49.23,49.25,49.21,49.21,11400.0,31.3676,31.3804,31.3549,31.3549,11400.0
2014-12-23 13:35:00,49.22,49.23,49.19,49.22,7300.0,31.3613,31.3676,31.3421,31.3613,7300.0
2014-12-23 13:40:00,49.23,49.32,49.23,49.3,15000.0,31.3676,31.425,31.3676,31.4122,15000.0
2014-12-23 13:45:00,49.31,49.31,49.27,49.29,10500.0,31.4186,31.4186,31.3931,31.4059,10500.0
2014-12-23 13:50:00,49.28,49.3,49.27,49.29,14700.0,31.3995,31.4122,31.3931,31.4059,14700.0
2014-12-23 13:55:00,49.3,49.3,49.27,49.29,12400.0,31.4122,31.4122,31.3931,31.4059,12400.0
2014-12-23 14:00:00,49.29,49.29,49.22,49.22,21000.0,31.4059,31.4059,31.3613,31.3613,21000.0
2014-12-23 14:05:00,49.23,49.25,49.22,49.24,15600.0,31.3676,31.3804,31.3613,31.374,15600.0
2014-12-23 14:10:00,49.25,49.31,49.24,49.3,9300.0,31.3804,31.4186,31.374,31.4122,9300.0
2014-12-23 14:15:00,49.31,49.32,49.24,49.27,19900.0,31.4186,31.425,31.374,31.3931,19900.0
2014-12-23 14:20:00,49.26,49.28,49.25,49.26,19300.0,31.3867,31.3995,31.3804,31.3867,19300.0
2014-12-23 14:25:00,49.26,49.32,49.26,49.32,13600.0,31.3867,31.425,31.3867,31.425,13600.0
2014-12-23 14:30:00,49.32,49.35,49.31,49.31,28400.0,31.425,31.4441,31.4186,31.4186,28400.0
2014-12-23 14:35:00,49.31,49.33,49.29,49.29,11700.0,31.4186,31.4314,31.4059,31.4059,11700.0
2014-12-23 14:40:00,49.3,49.3,49.27,49.27,26000.0,31.4122,31.4122,31.3931,31.3931,26000.0
2014-12-23 14:45:00,49.26,49.27,49.24,49.26,17900.0,31.3867,31.3931,31.374,31.3867,17900.0
2014-12-23 14:50:00,49.25,49.25,49.2,49.24,32400.0,31.3804,31.3804,31.3485,31.374,32400.0
2014-12-23 14:55:00,49.25,49.28,49.24,49.25,26400.0,31.3804,31.3995,31.374,31.3804,26400.0
2014-12-23 15:00:00,49.24,49.27,49.21,49.23,26100.0,31.374,31.3931,31.3549,31.3676,26100.0
2014-12-23 15:05:00,49.24,49.24,49.2,49.21,31300.0,31.374,31.374,31.3485,31.3549,31300.0
2014-12-23 15:10:00,49.21,49.22,49.16,49.17,22800.0,31.3549,31.3613,31.323,31.3294,22800.0
2014-12-23 15:15:00,49.17,49.22,49.16,49.19,23900.0,31.3294,31.3613,31.323,31.3421,23900.0
2014-12-23 15:20:00,49.2,49.21,49.12,49.12,28400.0,31.3485,31.3549,31.2975,31.2975,28400.0
2014-12-23 15:25:00,49.12,49.22,49.12,49.2,33500.0,31.2975,31.3613,31.2975,31.3485,33500.0
2014-12-23 15:30:00,49.2,49.23,49.17,49.21,64600.0,31.3485,31.3676,31.3294,31.3549,64600.0
2014-12-23 15:35:00,49.21,49.23,49.18,49.19,32500.0,31.3549,31.3676,31.3358,31.3421,32500.0
2014-12-23 15:40:00,49.2,49.2,49.17,49.18,35900.0,31.3485,31.3485,31.3294,31.3358,35900.0
2014-12-23 15:45:00,49.18,49.24,49.18,49.23,46000.0,31.3358,31.374,31.3358,31.3676,46000.0
2014-12-23 15:50:00,49.24,49.26,49.2,49.26,77900.0,31.374,31.3867,31.3485,31.3867,77900.0
2014-12-23 15:55:00,49.26,49.28,49.17,49.17,227500.0,31.3867,31.3995,31.3294,31.3294,227500.0
2014-12-24 09:30:00,49.17,49.75,49.17,49.69,222700.0,31.3294,31.699,31.3294,31.6607,222700.0
2014-12-24 09:35:00,49.69,49.9,49.65,49.74,97000.0,31.6607,31.7945,31.6352,31.6926,97000.0
2014-12-24 09:40:00,49.72,49.99,49.72,49.95,121100.0,31.6798,31.8519,31.6798,31.8264,121100.0
2014-12-24 09:45:00,49.95,50.13,49.92,50.06,222700.0,31.8264,31.9411,31.8073,31.8965,222700.0
2014-12-24 09:50:00,50.05,50.07,49.97,49.99,90300.0,31.8901,31.9029,31.8391,31.8519,90300.0
2014-12-24 09:55:00,50.0,50.01,49.82,49.87,88400.0,31.8583,31.8646,31.7436,31.7754,88400.0
2014-12-24 10:00:00,49.88,49.92,49.8,49.89,44600.0,31.7818,31.8073,31.7308,31.7882,44600.0
2014-12-24 10:05:00,49.89,49.98,49.85,49.85,51200.0,31.7882,31.8455,31.7627,31.7627,51200.0
2014-12-24 10:10:00,49.85,49.87,49.77,49.77,29900.0,31.7627,31.7754,31.7117,31.7117,29900.0
2014-12-24 10:15:00,49.76,49.82,49.76,49.81,53200.0,31.7053,31.7436,31.7053,31.7372,53200.0
2014-12-24 10:20:00,49.81,49.82,49.76,49.78,55400.0,31.7372,31.7436,31.7053,31.7181,55400.0
2014-12-24 10:25:00,49.78,49.81,49.74,49.78,72600.0,31.7181,31.7372,31.6926,31.7181,72600.0
2014-12-24 10:30:00,49.79,49.84,49.74,49.78,62000.0,31.7244,31.7563,31.6926,31.7181,62000.0
2014-12-24 10:35:00,49.79,49.79,49.71,49.74,25400.0,31.7244,31.7244,31.6735,31.6926,25400.0
2014-12-24 10:40:00,49.74,49.76,49.71,49.74,33600.0,31.6926,31.7053,31.6735,31.6926,33600.0
2014-12-24 10:45:00,49.74,49.83,49.74,49.8,91300.0,31.6926,31.7499,31.6926,31.7308,91300.0
2014-12-24 10:50:00,49.8,49.86,49.79,49.8,140200.0,31.7308,31.769,31.7244,31.7308,140200.0
2014-12-24 10:55:00,49.8,49.84,49.75,49.75,34900.0,31.7308,31.7563,31.699,31.699,34900.0
2014-12-24 11:00:00,49.76,49.8,49.75,49.8,42100.0,31.7053,31.7308,31.699,31.7308,42100.0
2014-12-24 11:05:00,49.79,49.89,49.78,49.89,35100.0,31.7244,31.7882,31.7181,31.7882,35100.0
2014-12-24 11:10:00,49.89,49.91,49.85,49.91,38600.0,31.7882,31.8009,31.7627,31.8009,38600.0
2014-12-24 11:15:00,49.91,49.91,49.86,49.87,22600.0,31.8009,31.8009,31.769,31.7754,22600.0
2014-12-24 11:20:00,49.88,49.88,49.82,49.83,34700.0,31.7818,31.7818,31.7436,31.7499,34700.0
2014-12-24 11:25:00,49.84,49.93,49.84,49.93,30600.0,31.7563,31.8137,31.7563,31.8137,30600.0
2014-12-24 11:30:00,49.93,49.99,49.93,49.99,42200.0,31.8137,31.8519,31.8137,31.8519,42200.0
2014-12-24 11:35:00,49.98,50.05,49.94,49.94,41500.0,31.8455,31.8901,31.82,31.82,41500.0
2014-12-24 11:40:00,49.93,49.94,49.79,49.82,33300.0,31.8137,31.82,31.7244,31.7436,33300.0
2014-12-24 11:45:00,49.82,49.87,49.79,49.79,36800.0,31.7436,31.7754,31.7244,31.7244,36800.0
2014-12-24 11:50:00,49.78,49.8,49.69,49.74,47100.0,31.7181,31.7308,31.6607,31.6926,47100.0
2014-12-24 11:55:00,49.74,49.78,49.67,49.78,25300.0,31.6926,31.7181,31.648,31.7181,25300.0
2014-12-24 12:00:00,49.77,49.79,49.69,49.77,50400.0,31.7117,31.7244,31.6607,31.7117,50400.0
2014-12-24 12:05:00,49.77,49.84,49.74,49.8,107700.0,31.7117,31.7563,31.6926,31.7308,107700.0
2014-12-24 12:10:00,49.8,49.88,49.78,49.84,43100.0,31.7308,31.7818,31.7181,31.7563,43100.0
2014-12-24 12:15:00,49.84,49.87,49.83,49.86,30200.0,31.7563,31.7754,31.7499,31.769,30200.0
2014-12-24 12:20:00,49.86,49.94,49.84,49.87,71100.0,31.769,31.82,31.7563,31.7754,71100.0
2014-12-24 12:25:00,49.87,49.89,49.79,49.8,24600.0,31.7754,31.7882,31.7244,31.7308,24600.0
2014-12-24 12:30:00,49.8,49.81,49.75,49.76,50300.0,31.7308,31.7372,31.699,31.7053,50300.0
2014-12-24 12:35:00,49.77,49.79,49.71,49.77,60700.0,31.7117,31.7244,31.6735,31.7117,60700.0
2014-12-24 12:40:00,49.76,49.78,49.71,49.74,162100.0,31.7053,31.7181,31.6735,31.6926,162100.0
2014-12-24 12:45:00,49.74,49.8,49.72,49.77,139400.0,31.6926,31.7308,31.6798,31.7117,139400.0
2014-12-24 12:50:00,49.77,49.94,49.77,49.93,165100.0,31.7117,31.82,31.7117,31.8137,165100.0
2014-12-24 12:55:00,49.93,50.04,49.93,49.94,286400.0,31.8137,31.8837,31.8137,31.82,286400.0
2014-12-26 09:30:00,50.0,50.23,49.96,50.19,145000.0,31.8583,32.0048,31.8328,31.9793,145000.0
2014-12-26 09:35:00,50.21,50.53,50.19,50.52,108200.0,31.9921,32.1959,31.9793,32.1896,108200.0
2014-12-26 09:40:00,50.53,50.57,50.31,50.57,71100.0,32.1959,32.2214,32.0558,32.2214,71100.0
2014-12-26 09:45:00,50.54,50.68,50.49,50.57,71300.0,32.2023,32.2915,32.1705,32.2214,71300.0
2014-12-26 09:50:00,50.6,50.67,50.53,50.56,72500.0,32.2406,32.2852,32.1959,32.2151,72500.0
2014-12-26 09:55:00,50.55,50.74,50.52,50.61,77900.0,32.2087,32.3298,32.1896,32.2469,77900.0
2014-12-26 10:00:00,50.62,50.65,50.5,50.64,65200.0,32.2533,32.2724,32.1768,32.266,65200.0
2014-12-26 10:05:00,50.62,50.87,50.61,50.8,236900.0,32.2533,32.4126,32.2469,32.368,236900.0
2014-12-26 10:10:00,50.8,50.83,50.65,50.83,172900.0,32.368,32.3871,32.2724,32.3871,172900.0
2014-12-26 10:15:00,50.81,50.81,50.58,50.64,78400.0,32.3744,32.3744,32.2278,32.266,78400.0
2014-12-26 10:20:00,50.63,50.63,50.5,50.61,40700.0,32.2597,32.2597,32.1768,32.2469,40700.0
2014-12-26 10:25:00,50.61,50.76,50.57,50.72,74300.0,32.2469,32.3425,32.2214,32.317,74300.0
2014-12-26 10:30:00,50.72,50.72,50.58,50.64,51500.0,32.317,32.317,32.2278,32.266,51500.0
2014-12-26 10:35:00,50.64,50.71,50.6,50.69,53600.0,32.266,32.3106,32.2406,32.2979,53600.0
2014-12-26 10:40:00,50.69,50.71,50.6,50.65,102100.0,32.2979,32.3106,32.2406,32.2724,102100.0
2014-12-26 10:45:00,50.65,50.66,50.58,50.61,39400.0,32.2724,32.2788,32.2278,32.2469,39400.0
2014-12-26 10:50:00,50.61,50.71,50.54,50.61,88400.0,32.2469,32.3106,32.2023,32.2469,88400.0
2014-12-26 10:55:00,50.59,50.61,50.45,50.45,43100.0,32.2342,32.2469,32.145,32.145,43100.0
2014-12-26 11:00:00,50.45,50.51,50.42,50.48,37900.0,32.145,32.1832,32.1259,32.1641,37900.0
2014-12-26 11:05:00,50.48,50.58,50.43,50.54,48000.0,32.1641,32.2278,32.1322,32.2023,48000.0
2014-12-26 11:10:00,50.55,50.7,50.55,50.58,39900.0,32.2087,32.3043,32.2087,32.2278,39900.0
2014-12-26 11:15:00,50.58,50.58,50.45,50.46,55900.0,32.2278,32.2278,32.145,32.1513,55900.0
2014-12-26 11:20:00,50.46,50.58,50.45,50.58,39500.0,32.1513,32.2278,32.145,32.2278,39500.0
2014-12-26 11:25:00,50.58,50.61,50.54,50.56,41800.0,32.2278,32.2469,32.2023,32.2151,41800.0
2014-12-26 11:30:00,50.57,50.62,50.51,50.62,55500.0,32.2214,32.2533,32.1832,32.2533,55500.0
2014-12-26 11:35:00,50.62,50.64,50.56,50.57,28500.0,32.2533,32.266,32.2151,32.2214,28500.0
2014-12-26 11:40:00,50.57,50.62,50.55,50.62,34100.0,32.2214,32.2533,32.2087,32.2533,34100.0
2014-12-26 11:45:00,50.62,50.71,50.6,50.64,29700.0,32.2533,32.3106,32.2406,32.266,29700.0
2014-12-26 11:50:00,50.63,50.66,50.56,50.65,32700.0,32.2597,32.2788,32.2151,32.2724,32700.0
2014-12-26 11:55:00,50.66,50.73,50.66,50.68,49800.0,32.2788,32.3234,32.2788,32.2915,49800.0
2014-12-26 12:00:00,50.67,50.72,50.64,50.66,25500.0,32.2852,32.317,32.266,32.2788,25500.0
2014-12-26 12:05:00,50.66,50.7,50.63,50.68,39100.0,32.2788,32.3043,32.2597,32.2915,39100.0
2014-12-26 12:10:00,50.69,50.75,50.64,50.64,40500.0,32.2979,32.3361,32.266,32.266,40500.0
2014-12-26 12:15:00,50.64,50.65,50.58,50.62,28500.0,32.266,32.2724,32.2278,32.2533,28500.0
2014-12-26 12:20:00,50.62,50.72,50.6,50.65,42500.0,32.2533,32.317,32.2406,32.2724,42500.0
2014-12-26 12:25:00,50.65,50.74,50.63,50.74,33300.0,32.2724,32.3298,32.2597,32.3298,33300.0
2014-12-26 12:30:00,50.73,50.74,50.69,50.7,48800.0,32.3234,32.3298,32.2979,32.3043,48800.0
2014-12-26 12:35:00,50.7,50.7,50.61,50.65,38400.0,32.3043,32.3043,32.2469,32.2724,38400.0
2014-12-26 12:40:00,50.65,50.71,50.64,50.65,40000.0,32.2724,32.3106,32.266,32.2724,40000.0
2014-12-26 12:45:00,50.65,50.73,50.64,50.73,23900.0,32.2724,32.3234,32.266,32.3234,23900.0
2014-12-26 12:50:00,50.72,50.73,50.62,50.67,45800.0,32.317,32.3234,32.2533,32.2852,45800.0
2014-12-26 12:55:00,50.66,50.71,50.64,50.64,22100.0,32.2788,32.3106,32.266,32.266,22100.0
2014-12-26 13:00:00,50.63,50.66,50.62,50.64,17500.0,32.2597,32.2788,32.2533,32.266,17500.0
2014-12-26 13:05:00,50.64,50.69,50.63,50.67,27200.0,32.266,32.2979,32.2597,32.2852,27200.0
2014-12-26 13:10:00,50.68,50.68,50.62,50.67,29700.0,32.2915,32.2915,32.2533,32.2852,29700.0
2014-12-26 13:15:00,50.67,50.7,50.65,50.7,21900.0,32.2852,32.3043,32.2724,32.3043,21900.0
2014-12-26 13:20:00,50.7,50.73,50.65,50.65,142900.0,32.3043,32.3234,32.2724,32.2724,142900.0
2014-12-26 13:25:00,50.66,50.69,50.61,50.64,91500.0,32.2788,32.2979,32.2469,32.266,91500.0
2014-12-26 13:30:00,50.64,50.67,50.61,50.63,48800.0,32.266,32.2852,32.2469,32.2597,48800.0
2014-12-26 13:35:00,50.64,50.67,50.55,50.6,60300.0,32.266,32.2852,32.2087,32.2406,60300.0
2014-12-26 13:40:00,50.6,50.61,50.55,50.57,46600.0,32.2406,32.2469,32.2087,32.2214,46600.0
2014-12-26 13:45:00,50.56,50.6,50.51,50.53,46400.0,32.2151,32.2406,32.1832,32.1959,46400.0
2014-12-26 13:50:00,50.54,50.57,50.51,50.54,112800.0,32.2023,32.2214,32.1832,32.2023,112800.0
2014-12-26 13:55:00,50.55,50.57,50.53,50.54,12600.0,32.2087,32.2214,32.1959,32.2023,12600.0
2014-12-26 14:00:00,50.54,50.54,50.45,50.48,56600.0,32.2023,32.2023,32.145,32.1641,56600.0
2014-12-26 14:05:00,50.48,50.49,50.41,50.41,36300.0,32.1641,32.1705,32.1195,32.1195,36300.0
2014-12-26 14:10:00,50.42,50.45,50.4,50.43,27000.0,32.1259,32.145,32.1131,32.1322,27000.0
2014-12-26 14:15:00,50.44,50.48,50.42,50.47,46900.0,32.1386,32.1641,32.1259,32.1577,46900.0
2014-12-26 14:20:00,50.47,50.54,50.44,50.48,96900.0,32.1577,32.2023,32.1386,32.1641,96900.0
2014-12-26 14:25:00,50.47,50.55,50.45,50.5,73800.0,32.1577,32.2087,32.145,32.1768,73800.0
2014-12-26 14:30:00,50.5,50.5,50.47,50.5,29600.0,32.1768,32.1768,32.1577,32.1768,29600.0
2014-12-26 14:35:00,50.49,50.52,50.42,50.45,72000.0,32.1705,32.1896,32.1259,32.145,72000.0
2014-12-26 14:40:00,50.45,50.49,50.45,50.48,45800.0,32.145,32.1705,32.145,32.1641,45800.0
2014-12-26 14:45:00,50.47,50.57,50.45,50.48,83100.0,32.1577,32.2214,32.145,32.1641,83100.0
2014-12-26 14:50:00,50.48,50.51,50.46,50.49,77100.0,32.1641,32.1832,32.1513,32.1705,77100.0
2014-12-26 14:55:00,50.48,50.5,50.47,50.49,22700.0,32.1641,32.1768,32.1577,32.1705,22700.0
2014-12-26 15:00:00,50.5,50.5,50.45,50.48,40300.0,32.1768,32.1768,32.145,32.1641,40300.0
2014-12-26 15:05:00,50.48,50.49,50.42,50.45,68700.0,32.1641,32.1705,32.1259,32.145,68700.0
2014-12-26 15:10:00,50.44,50.5,50.41,50.46,75200.0,32.1386,32.1768,32.1195,32.1513,75200.0
2014-12-26 15:15:00,50.46,50.47,50.42,50.46,39500.0,32.1513,32.1577,32.1259,32.1513,39500.0
2014-12-26 15:20:00,50.46,50.5,50.43,50.48,87900.0,32.1513,32.1768,32.1322,32.1641,87900.0
2014-12-26 15:25:00,50.48,50.48,50.43,50.45,30800.0,32.1641,32.1641,32.1322,32.145,30800.0
2014-12-26 15:30:00,50.45,50.51,50.44,50.48,61100.0,32.145,32.1832,32.1386,32.1641,61100.0
2014-12-26 15:35:00,50.48,50.52,50.46,50.46,93200.0,32.1641,32.1896,32.1513,32.1513,93200.0
2014-12-26 15:40:00,50.46,50.49,50.45,50.47,106900.0,32.1513,32.1705,32.145,32.1577,106900.0
2014-12-26 15:45:00,50.46,50.5,50.45,50.48,155900.0,32.1513,32.1768,32.145,32.1641,155900.0
2014-12-26 15:50:00,50.48,50.49,50.43,50.45,190500.0,32.1641,32.1705,32.1322,32.145,190500.0
2014-12-26 15:55:00,50.46,50.5,50.45,50.46,384500.0,32.1513,32.1768,32.145,32.1513,384500.0
2014-12-29 09:30:00,50.42,51.0,50.42,50.99,227200.0,32.1259,32.4954,32.1259,32.489,227200.0
2014-12-29 09:35:00,50.99,51.09,50.9,51.09,152300.0,32.489,32.5528,32.4317,32.5528,152300.0
2014-12-29 09:40:00,51.08,51.17,50.93,51.05,134000.0,32.5464,32.6037,32.4508,32.5273,134000.0
2014-12-29 09:45:00,51.1,51.26,51.05,51.26,106300.0,32.5591,32.6611,32.5273,32.6611,106300.0
2014-12-29 09:50:00,51.26,51.28,51.15,51.16,120300.0,32.6611,32.6738,32.591,32.5974,120300.0
2014-12-29 09:55:00,51.15,51.17,50.99,51.04,74500.0,32.591,32.6037,32.489,32.5209,74500.0
2014-12-29 10:00:00,51.06,51.16,50.99,51.16,43300.0,32.5336,32.5974,32.489,32.5974,43300.0
2014-12-29 10:05:00,51.16,51.25,51.13,51.19,52000.0,32.5974,32.6547,32.5782,32.6165,52000.0
2014-12-29 10:10:00,51.18,51.19,51.03,51.13,133700.0,32.6101,32.6165,32.5145,32.5782,133700.0
2014-12-29 10:15:00,51.13,51.14,50.94,50.94,80300.0,32.5782,32.5846,32.4572,32.4572,80300.0
2014-12-29 10:20:00,50.94,50.95,50.86,50.86,77300.0,32.4572,32.4636,32.4062,32.4062,77300.0
2014-12-29 10:25:00,50.87,50.91,50.86,50.88,53300.0,32.4126,32.4381,32.4062,32.419,53300.0
2014-12-29 10:30:00,50.88,50.89,50.8,50.84,80100.0,32.419,32.4253,32.368,32.3935,80100.0
2014-12-29 10:35:00,50.85,50.86,50.73,50.79,83700.0,32.3998,32.4062,32.3234,32.3616,83700.0
2014-12-29 10:40:00,50.79,50.81,50.78,50.79,37300.0,32.3616,32.3744,32.3552,32.3616,37300.0
2014-12-29 10:45:00,50.79,50.83,50.77,50.79,58900.0,32.3616,32.3871,32.3489,32.3616,58900.0
2014-12-29 10:50:00,50.79,50.81,50.77,50.8,75900.0,32.3616,32.3744,32.3489,32.368,75900.0
2014-12-29 10:55:00,50.81,50.88,50.81,50.85,86900.0,32.3744,32.419,32.3744,32.3998,86900.0
2014-12-29 11:00:00,50.84,50.86,50.8,50.86,70000.0,32.3935,32.4062,32.368,32.4062,70000.0
2014-12-29 11:05:00,50.85,50.85,50.82,50.85,46700.0,32.3998,32.3998,32.3807,32.3998,46700.0
2014-12-29 11:10:00,50.84,50.86,50.78,50.84,69200.0,32.3935,32.4062,32.3552,32.3935,69200.0
2014-12-29 11:15:00,50.84,50.86,50.81,50.85,49500.0,32.3935,32.4062,32.3744,32.3998,49500.0
2014-12-29 11:20:00,50.85,50.86,50.82,50.84,62700.0,32.3998,32.4062,32.3807,32.3935,62700.0
2014-12-29 11:25:00,50.83,50.85,50.82,50.83,54600.0,32.3871,32.3998,32.3807,32.3871,54600.0
2014-12-29 11:30:00,50.84,50.9,50.84,50.85,60800.0,32.3935,32.4317,32.3935,32.3998,60800.0
2014-12-29 11:35:00,50.84,50.85,50.8,50.82,99500.0,32.3935,32.3998,32.368,32.3807,99500.0
2014-12-29 11:40:00,50.83,50.86,50.79,50.85,53100.0,32.3871,32.4062,32.3616,32.3998,53100.0
2014-12-29 11:45:00,50.85,50.96,50.85,50.95,49100.0,32.3998,32.4699,32.3998,32.4636,49100.0
2014-12-29 11:50:00,50.96,50.97,50.91,50.96,44300.0,32.4699,32.4763,32.4381,32.4699,44300.0
2014-12-29 11:55:00,50.97,50.98,50.94,50.98,26300.0,32.4763,32.4827,32.4572,32.4827,26300.0
2014-12-29 12:00:00,50.98,51.0,50.95,50.99,45600.0,32.4827,32.4954,32.4636,32.489,45600.0
2014-12-29 12:05:00,50.99,51.0,50.92,50.94,66400.0,32.489,32.4954,32.4444,32.4572,66400.0
2014-12-29 12:10:00,50.95,50.97,50.93,50.94,46100.0,32.4636,32.4763,32.4508,32.4572,46100.0
2014-12-29 12:15:00,50.94,50.99,50.9,50.99,79800.0,32.4572,32.489,32.4317,32.489,79800.0
2014-12-29 12:20:00,50.99,51.0,50.97,51.0,36400.0,32.489,32.4954,32.4763,32.4954,36400.0
2014-12-29 12:25:00,51.0,51.0,50.92,50.96,40700.0,32.4954,32.4954,32.4444,32.4699,40700.0
2014-12-29 12:30:00,50.95,50.97,50.94,50.96,32300.0,32.4636,32.4763,32.4572,32.4699,32300.0
2014-12-29 12:35:00,50.96,50.96,50.94,50.95,44800.0,32.4699,32.4699,32.4572,32.4636,44800.0
2014-12-29 12:40:00,50.95,50.96,50.91,50.95,49300.0,32.4636,32.4699,32.4381,32.4636,49300.0
2014-12-29 12:45:00,50.94,50.98,50.94,50.98,34500.0,32.4572,32.4827,32.4572,32.4827,34500.0
2014-12-29 12:50:00,50.98,50.98,50.94,50.95,47000.0,32.4827,32.4827,32.4572,32.4636,47000.0
2014-12-29 12:55:00,50.95,50.97,50.94,50.96,43000.0,32.4636,32.4763,32.4572,32.4699,43000.0
2014-12-29 13:00:00,50.95,51.0,50.94,50.99,27200.0,32.4636,32.4954,32.4572,32.489,27200.0
2014-12-29 13:05:00,50.99,51.0,50.91,50.99,55600.0,32.489,32.4954,32.4381,32.489,55600.0
2014-12-29 13:10:00,50.98,51.02,50.96,51.02,48700.0,32.4827,32.5082,32.4699,32.5082,48700.0
2014-12-29 13:15:00,51.01,51.09,51.0,51.09,61100.0,32.5018,32.5528,32.4954,32.5528,61100.0
2014-12-29 13:20:00,51.08,51.09,50.96,50.96,52000.0,32.5464,32.5528,32.4699,32.4699,52000.0
2014-12-29 13:25:00,50.95,50.98,50.93,50.93,27600.0,32.4636,32.4827,32.4508,32.4508,27600.0
2014-12-29 13:30:00,50.93,51.02,50.93,51.0,42200.0,32.4508,32.5082,32.4508,32.4954,42200.0
2014-12-29 13:35:00,51.0,51.05,51.0,51.03,23500.0,32.4954,32.5273,32.4954,32.5145,23500.0
2014-12-29 13:40:00,51.03,51.03,51.0,51.01,31000.0,32.5145,32.5145,32.4954,32.5018,31000.0
2014-12-29 13:45:00,51.0,51.01,50.97,50.99,37300.0,32.4954,32.5018,32.4763,32.489,37300.0
2014-12-29 13:50:00,50.99,51.01,50.98,51.0,54700.0,32.489,32.5018,32.4827,32.4954,54700.0
2014-12-29 13:55:00,51.0,51.06,50.98,51.05,67000.0,32.4954,32.5336,32.4827,32.5273,67000.0
2014-12-29 14:00:00,51.05,51.09,51.01,51.08,64100.0,32.5273,32.5528,32.5018,32.5464,64100.0
2014-12-29 14:05:00,51.07,51.12,51.06,51.06,68600.0,32.54,32.5719,32.5336,32.5336,68600.0
2014-12-29 14:10:00,51.07,51.15,51.06,51.15,52700.0,32.54,32.591,32.5336,32.591,52700.0
2014-12-29 14:15:00,51.15,51.15,51.06,51.09,49000.0,32.591,32.591,32.5336,32.5528,49000.0
2014-12-29 14:20:00,51.09,51.11,51.01,51.08,55500.0,32.5528,32.5655,32.5018,32.5464,55500.0
2014-12-29 14:25:00,51.08,51.13,51.07,51.1,41700.0,32.5464,32.5782,32.54,32.5591,41700.0
2014-12-29 14:30:00,51.09,51.11,50.98,51.0,88800.0,32.5528,32.5655,32.4827,32.4954,88800.0
2014-12-29 14:35:00,51.0,51.0,50.94,50.96,55100.0,32.4954,32.4954,32.4572,32.4699,55100.0
2014-12-29 14:40:00,50.95,50.96,50.86,50.86,63200.0,32.4636,32.4699,32.4062,32.4062,63200.0
2014-12-29 14:45:00,50.86,50.88,50.78,50.8,79900.0,32.4062,32.419,32.3552,32.368,79900.0
2014-12-29 14:50:00,50.8,50.89,50.78,50.89,70100.0,32.368,32.4253,32.3552,32.4253,70100.0
2014-12-29 14:55:00,50.89,50.93,50.88,50.93,70200.0,32.4253,32.4508,32.419,32.4508,70200.0
2014-12-29 15:00:00,50.92,50.94,50.88,50.93,84700.0,32.4444,32.4572,32.419,32.4508,84700.0
2014-12-29 15:05:00,50.93,50.99,50.89,50.97,108800.0,32.4508,32.489,32.4253,32.4763,108800.0
2014-12-29 15:10:00,50.98,50.98,50.91,50.94,87200.0,32.4827,32.4827,32.4381,32.4572,87200.0
2014-12-29 15:15:00,50.94,50.94,50.88,50.91,83600.0,32.4572,32.4572,32.419,32.4381,83600.0
2014-12-29 15:20:00,50.9,50.97,50.9,50.97,69400.0,32.4317,32.4763,32.4317,32.4763,69400.0
2014-12-29 15:25:00,50.97,50.98,50.95,50.97,100800.0,32.4763,32.4827,32.4636,32.4763,100800.0
2014-12-29 15:30:00,50.96,50.97,50.93,50.93,62000.0,32.4699,32.4763,32.4508,32.4508,62000.0
2014-12-29 15:35:00,50.94,50.98,50.92,50.97,93000.0,32.4572,32.4827,32.4444,32.4763,93000.0
2014-12-29 15:40:00,50.97,50.98,50.93,50.94,105400.0,32.4763,32.4827,32.4508,32.4572,105400.0
2014-12-29 15:45:00,50.94,50.96,50.92,50.96,184500.0,32.4572,32.4699,32.4444,32.4699,184500.0
2014-12-29 15:50:00,50.96,50.97,50.95,50.97,149500.0,32.4699,32.4763,32.4636,32.4763,149500.0
2014-12-29 15:55:00,50.97,50.97,50.88,50.88,330900.0,32.4763,32.4763,32.419,32.419,330900.0
2014-12-30 09:30:00,50.82,50.82,50.45,50.47,94100.0,32.3807,32.3807,32.145,32.1577,94100.0
2014-12-30 09:35:00,50.47,50.67,50.45,50.51,40500.0,32.1577,32.2852,32.145,32.1832,40500.0
2014-12-30 09:40:00,50.52,50.55,50.42,50.48,31500.0,32.1896,32.2087,32.1259,32.1641,31500.0
2014-12-30 09:45:00,50.48,50.51,50.36,50.39,37600.0,32.1641,32.1832,32.0876,32.1067,37600.0
2014-12-30 09:50:00,50.38,50.53,50.32,50.48,82500.0,32.1004,32.1959,32.0621,32.1641,82500.0
2014-12-30 09:55:00,50.49,50.49,50.4,50.47,30400.0,32.1705,32.1705,32.1131,32.1577,30400.0
2014-12-30 10:00:00,50.47,50.53,50.45,50.51,110900.0,32.1577,32.1959,32.145,32.1832,110900.0
2014-12-30 10:05:00,50.51,50.51,50.45,50.5,32100.0,32.1832,32.1832,32.145,32.1768,32100.0
2014-12-30 10:10:00,50.5,50.5,50.47,50.47,17700.0,32.1768,32.1768,32.1577,32.1577,17700.0
2014-12-30 10:15:00,50.47,50.52,50.45,50.51,30500.0,32.1577,32.1896,32.145,32.1832,30500.0
2014-12-30 10:20:00,50.5,50.5,50.4,50.45,36000.0,32.1768,32.1768,32.1131,32.145,36000.0
2014-12-30 10:25:00,50.44,50.5,50.41,50.41,58100.0,32.1386,32.1768,32.1195,32.1195,58100.0
2014-12-30 10:30:00,50.41,50.45,50.4,50.43,47600.0,32.1195,32.145,32.1131,32.1322,47600.0
2014-12-30 10:35:00,50.44,50.45,50.41,50.44,35400.0,32.1386,32.145,32.1195,32.1386,35400.0
2014-12-30 10:40:00,50.45,50.46,50.41,50.43,72400.0,32.145,32.1513,32.1195,32.1322,72400.0
2014-12-30 10:45:00,50.43,50.51,50.4,50.51,58600.0,32.1322,32.1832,32.1131,32.1832,58600.0
2014-12-30 10:50:00,50.51,50.51,50.45,50.48,57800.0,32.1832,32.1832,32.145,32.1641,57800.0
2014-12-30 10:55:00,50.48,50.49,50.42,50.43,39000.0,32.1641,32.1705,32.1259,32.1322,39000.0
2014-12-30 11:00:00,50.43,50.46,50.43,50.43,29300.0,32.1322,32.1513,32.1322,32.1322,29300.0
2014-12-30 11:05:00,50.44,50.44,50.35,50.35,42200.0,32.1386,32.1386,32.0813,32.0813,42200.0
2014-12-30 11:10:00,50.35,50.36,50.24,50.27,41700.0,32.0813,32.0876,32.0112,32.0303,41700.0
2014-12-30 11:15:00,50.27,50.34,50.25,50.27,40800.0,32.0303,32.0749,32.0175,32.0303,40800.0
2014-12-30 11:20:00,50.27,50.34,50.23,50.25,36100.0,32.0303,32.0749,32.0048,32.0175,36100.0
2014-12-30 11:25:00,50.26,50.31,50.23,50.25,104700.0,32.0239,32.0558,32.0048,32.0175,104700.0
2014-12-30 11:30:00,50.25,50.25,50.12,50.14,38600.0,32.0175,32.0175,31.9347,31.9475,38600.0
2014-12-30 11:35:00,50.14,50.27,50.14,50.25,23800.0,31.9475,32.0303,31.9475,32.0175,23800.0
2014-12-30 11:40:00,50.25,50.26,50.2,50.21,28000.0,32.0175,32.0239,31.9857,31.9921,28000.0
2014-12-30 11:45:00,50.2,50.25,50.19,50.22,21200.0,31.9857,32.0175,31.9793,31.9984,21200.0
2014-12-30 11:50:00,50.22,50.29,50.22,50.25,65700.0,31.9984,32.043,31.9984,32.0175,65700.0
2014-12-30 11:55:00,50.25,50.25,50.2,50.23,31800.0,32.0175,32.0175,31.9857,32.0048,31800.0
2014-12-30 12:00:00,50.23,50.26,50.22,50.24,34300.0,32.0048,32.0239,31.9984,32.0112,34300.0
2014-12-30 12:05:00,50.24,50.25,50.23,50.24,16100.0,32.0112,32.0175,32.0048,32.0112,16100.0
2014-12-30 12:10:00,50.25,50.26,50.23,50.25,53500.0,32.0175,32.0239,32.0048,32.0175,53500.0
2014-12-30 12:15:00,50.25,50.26,50.22,50.23,34100.0,32.0175,32.0239,31.9984,32.0048,34100.0
2014-12-30 12:20:00,50.24,50.25,50.22,50.23,29000.0,32.0112,32.0175,31.9984,32.0048,29000.0
2014-12-30 12:25:00,50.23,50.25,50.22,50.23,24100.0,32.0048,32.0175,31.9984,32.0048,24100.0
2014-12-30 12:30:00,50.23,50.26,50.22,50.25,24000.0,32.0048,32.0239,31.9984,32.0175,24000.0
2014-12-30 12:35:00,50.24,50.25,50.2,50.22,18300.0,32.0112,32.0175,31.9857,31.9984,18300.0
2014-12-30 12:40:00,50.22,50.22,50.16,50.18,26600.0,31.9984,31.9984,31.9602,31.9729,26600.0
2014-12-30 12:45:00,50.18,50.21,50.17,50.19,14700.0,31.9729,31.9921,31.9666,31.9793,14700.0
2014-12-30 12:50:00,50.18,50.2,50.15,50.15,11500.0,31.9729,31.9857,31.9538,31.9538,11500.0
2014-12-30 12:55:00,50.16,50.17,50.12,50.12,13700.0,31.9602,31.9666,31.9347,31.9347,13700.0
2014-12-30 13:00:00,50.12,50.12,50.05,50.05,41200.0,31.9347,31.9347,31.8901,31.8901,41200.0
2014-12-30 13:05:00,50.06,50.07,50.03,50.07,20900.0,31.8965,31.9029,31.8774,31.9029,20900.0
2014-12-30 13:10:00,50.06,50.07,50.03,50.04,14700.0,31.8965,31.9029,31.8774,31.8837,14700.0
2014-12-30 13:15:00,50.04,50.04,49.98,49.99,29100.0,31.8837,31.8837,31.8455,31.8519,29100.0
2014-12-30 13:20:00,49.99,50.01,49.96,49.99,35800.0,31.8519,31.8646,31.8328,31.8519,35800.0
2014-12-30 13:25:00,49.99,49.99,49.94,49.94,27000.0,31.8519,31.8519,31.82,31.82,27000.0
2014-12-30 13:30:00,49.94,49.97,49.85,49.86,38500.0,31.82,31.8391,31.7627,31.769,38500.0
2014-12-30 13:35:00,49.86,49.91,49.86,49.91,38300.0,31.769,31.8009,31.769,31.8009,38300.0
2014-12-30 13:40:00,49.91,49.97,49.89,49.92,33300.0,31.8009,31.8391,31.7882,31.8073,33300.0
2014-12-30 13:45:00,49.91,49.99,49.91,49.97,33700.0,31.8009,31.8519,31.8009,31.8391,33700.0
2014-12-30 13:50:00,49.97,49.98,49.9,49.9,22000.0,31.8391,31.8455,31.7945,31.7945,22000.0
2014-12-30 13:55:00,49.9,49.91,49.87,49.88,16000.0,31.7945,31.8009,31.7754,31.7818,16000.0
2014-12-30 14:00:00,49.88,49.9,49.84,49.9,51200.0,31.7818,31.7945,31.7563,31.7945,51200.0
2014-12-30 14:05:00,49.9,49.93,49.88,49.89,38500.0,31.7945,31.8137,31.7818,31.7882,38500.0
2014-12-30 14:10:00,49.88,49.93,49.86,49.9,33700.0,31.7818,31.8137,31.769,31.7945,33700.0
2014-12-30 14:15:00,49.91,49.92,49.84,49.87,45700.0,31.8009,31.8073,31.7563,31.7754,45700.0
2014-12-30 14:20:00,49.88,49.89,49.81,49.81,42300.0,31.7818,31.7882,31.7372,31.7372,42300.0
2014-12-30 14:25:00,49.82,49.84,49.79,49.83,23400.0,31.7436,31.7563,31.7244,31.7499,23400.0
2014-12-30 14:30:00,49.84,49.85,49.78,49.79,34200.0,31.7563,31.7627,31.7181,31.7244,34200.0
2014-12-30 14:35:00,49.79,49.89,49.79,49.87,47700.0,31.7244,31.7882,31.7244,31.7754,47700.0
2014-12-30 14:40:00,49.88,49.91,49.87,49.88,32600.0,31.7818,31.8009,31.7754,31.7818,32600.0
2014-12-30 14:45:00,49.86,49.92,49.85,49.89,33100.0,31.769,31.8073,31.7627,31.7882,33100.0
2014-12-30 14:50:00,49.89,49.92,49.89,49.91,30400.0,31.7882,31.8073,31.7882,31.8009,30400.0
2014-12-30 14:55:00,49.9,49.91,49.86,49.9,34900.0,31.7945,31.8009,31.769,31.7945,34900.0
2014-12-30 15:00:00,49.9,49.93,49.87,49.92,31600.0,31.7945,31.8137,31.7754,31.8073,31600.0
2014-12-30 15:05:00,49.92,49.93,49.91,49.91,30900.0,31.8073,31.8137,31.8009,31.8009,30900.0
2014-12-30 15:10:00,49.92,49.94,49.86,49.86,32100.0,31.8073,31.82,31.769,31.769,32100.0
2014-12-30 15:15:00,49.87,49.89,49.83,49.86,35400.0,31.7754,31.7882,31.7499,31.769,35400.0
2014-12-30 15:20:00,49.86,49.87,49.84,49.86,42500.0,31.769,31.7754,31.7563,31.769,42500.0
2014-12-30 15:25:00,49.87,49.88,49.84,49.84,54300.0,31.7754,31.7818,31.7563,31.7563,54300.0
2014-12-30 15:30:00,49.85,49.86,49.83,49.84,52500.0,31.7627,31.769,31.7499,31.7563,52500.0
2014-12-30 15:35:00,49.84,49.85,49.8,49.8,60000.0,31.7563,31.7627,31.7308,31.7308,60000.0
2014-12-30 15:40:00,49.81,49.81,49.76,49.76,103200.0,31.7372,31.7372,31.7053,31.7053,103200.0
2014-12-30 15:45:00,49.77,49.81,49.76,49.8,139500.0,31.7117,31.7372,31.7053,31.7308,139500.0
2014-12-30 15:50:00,49.8,49.81,49.77,49.78,142100.0,31.7308,31.7372,31.7117,31.7181,142100.0
2014-12-30 15:55:00,49.79,49.8,49.75,49.78,292400.0,31.7244,31.7308,31.699,31.7181,292400.0
2014-12-31 09:30:00,49.95,50.1,49.9,50.01,101400.0,31.8264,31.922,31.7945,31.8646,101400.0
2014-12-31 09:35:00,50.01,50.02,49.94,50.0,23500.0,31.8646,31.871,31.82,31.8583,23500.0
2014-12-31 09:40:00,49.98,49.99,49.9,49.92,24900.0,31.8455,31.8519,31.7945,31.8073,24900.0
2014-12-31 09:45:00,49.91,49.91,49.78,49.78,44900.0,31.8009,31.8009,31.7181,31.7181,44900.0
2014-12-31 09:50:00,49.78,49.88,49.76,49.83,27300.0,31.7181,31.7818,31.7053,31.7499,27300.0
2014-12-31 09:55:00,49.84,49.85,49.75,49.82,20000.0,31.7563,31.7627,31.699,31.7436,20000.0
2014-12-31 10:00:00,49.81,49.95,49.81,49.87,26900.0,31.7372,31.8264,31.7372,31.7754,26900.0
2014-12-31 10:05:00,49.87,49.87,49.76,49.82,30000.0,31.7754,31.7754,31.7053,31.7436,30000.0
2014-12-31 10:10:00,49.82,49.88,49.81,49.81,40600.0,31.7436,31.7818,31.7372,31.7372,40600.0
2014-12-31 10:15:00,49.81,49.83,49.77,49.81,28000.0,31.7372,31.7499,31.7117,31.7372,28000.0
2014-12-31 10:20:00,49.8,49.8,49.68,49.69,18000.0,31.7308,31.7308,31.6544,31.6607,18000.0
2014-12-31 10:25:00,49.69,49.7,49.63,49.69,41500.0,31.6607,31.6671,31.6225,31.6607,41500.0
2014-12-31 10:30:00,49.7,49.77,49.7,49.76,31400.0,31.6671,31.7117,31.6671,31.7053,31400.0
2014-12-31 10:35:00,49.75,49.81,49.72,49.75,48700.0,31.699,31.7372,31.6798,31.699,48700.0
2014-12-31 10:40:00,49.75,49.86,49.75,49.85,37600.0,31.699,31.769,31.699,31.7627,37600.0
2014-12-31 10:45:00,49.85,49.88,49.81,49.83,55900.0,31.7627,31.7818,31.7372,31.7499,55900.0
2014-12-31 10:50:00,49.84,49.9,49.83,49.87,45600.0,31.7563,31.7945,31.7499,31.7754,45600.0
2014-12-31 10:55:00,49.88,49.89,49.86,49.87,33800.0,31.7818,31.7882,31.769,31.7754,33800.0
2014-12-31 11:00:00,49.88,49.92,49.87,49.91,34400.0,31.7818,31.8073,31.7754,31.8009,34400.0
2014-12-31 11:05:00,49.91,49.95,49.89,49.92,37100.0,31.8009,31.8264,31.7882,31.8073,37100.0
2014-12-31 11:10:00,49.93,49.98,49.93,49.95,31400.0,31.8137,31.8455,31.8137,31.8264,31400.0
2014-12-31 11:15:00,49.95,49.99,49.94,49.95,28000.0,31.8264,31.8519,31.82,31.8264,28000.0
2014-12-31 11:20:00,49.95,49.96,49.85,49.89,48000.0,31.8264,31.8328,31.7627,31.7882,48000.0
2014-12-31 11:25:00,49.89,49.89,49.8,49.81,12500.0,31.7882,31.7882,31.7308,31.7372,12500.0
2014-12-31 11:30:00,49.8,49.81,49.74,49.8,23900.0,31.7308,31.7372,31.6926,31.7308,23900.0
2014-12-31 11:35:00,49.79,49.8,49.77,49.79,11300.0,31.7244,31.7308,31.7117,31.7244,11300.0
2014-12-31 11:40:00,49.79,49.79,49.69,49.7,16300.0,31.7244,31.7244,31.6607,31.6671,16300.0
2014-12-31 11:45:00,49.71,49.77,49.7,49.74,21200.0,31.6735,31.7117,31.6671,31.6926,21200.0
2014-12-31 11:50:00,49.73,49.74,49.7,49.71,19100.0,31.6862,31.6926,31.6671,31.6735,19100.0
2014-12-31 11:55:00,49.7,49.72,49.65,49.65,17200.0,31.6671,31.6798,31.6352,31.6352,17200.0
2014-12-31 12:00:00,49.66,49.69,49.56,49.56,43300.0,31.6416,31.6607,31.5779,31.5779,43300.0
2014-12-31 12:05:00,49.57,49.65,49.56,49.56,36500.0,31.5843,31.6352,31.5779,31.5779,36500.0
2014-12-31 12:10:00,49.55,49.57,49.51,49.53,34700.0,31.5715,31.5843,31.546,31.5588,34700.0
2014-12-31 12:15:00,49.53,49.62,49.53,49.55,27300.0,31.5588,31.6161,31.5588,31.5715,27300.0
2014-12-31 12:20:00,49.56,49.56,49.46,49.49,53400.0,31.5779,31.5779,31.5142,31.5333,53400.0
2014-12-31 12:25:00,49.49,49.5,49.4,49.49,40100.0,31.5333,31.5397,31.476,31.5333,40100.0
2014-12-31 12:30:00,49.49,49.54,49.43,49.43,82300.0,31.5333,31.5652,31.4951,31.4951,82300.0
2014-12-31 12:35:00,49.43,49.53,49.43,49.48,42300.0,31.4951,31.5588,31.4951,31.5269,42300.0
2014-12-31 12:40:00,49.47,49.5,49.42,49.48,32200.0,31.5206,31.5397,31.4887,31.5269,32200.0
2014-12-31 12:45:00,49.48,49.52,49.47,49.48,81700.0,31.5269,31.5524,31.5206,31.5269,81700.0
2014-12-31 12:50:00,49.47,49.48,49.44,49.46,25700.0,31.5206,31.5269,31.5014,31.5142,25700.0
2014-12-31 12:55:00,49.46,49.49,49.43,49.45,21200.0,31.5142,31.5333,31.4951,31.5078,21200.0
2014-12-31 13:00:00,49.45,49.59,49.45,49.58,93800.0,31.5078,31.597,31.5078,31.5906,93800.0
2014-12-31 13:05:00,49.57,49.59,49.53,49.54,75800.0,31.5843,31.597,31.5588,31.5652,75800.0
2014-12-31 13:10:00,49.55,49.57,49.47,49.47,44700.0,31.5715,31.5843,31.5206,31.5206,44700.0
2014-12-31 13:15:00,49.48,49.54,49.47,49.49,25200.0,31.5269,31.5652,31.5206,31.5333,25200.0
2014-12-31 13:20:00,49.5,49.52,49.48,49.5,46700.0,31.5397,31.5524,31.5269,31.5397,46700.0
2014-12-31 13:25:00,49.49,49.51,49.45,49.45,54500.0,31.5333,31.546,31.5078,31.5078,54500.0
2014-12-31 13:30:00,49.47,49.49,49.44,49.45,59600.0,31.5206,31.5333,31.5014,31.5078,59600.0
2014-12-31 13:35:00,49.46,49.53,49.45,49.49,66600.0,31.5142,31.5588,31.5078,31.5333,66600.0
2014-12-31 13:40:00,49.49,49.5,49.43,49.47,40500.0,31.5333,31.5397,31.4951,31.5206,40500.0
2014-12-31 13:45:00,49.47,49.51,49.46,49.5,20400.0,31.5206,31.546,31.5142,31.5397,20400.0
2014-12-31 13:50:00,49.49,49.49,49.4,49.41,22100.0,31.5333,31.5333,31.476,31.4823,22100.0
2014-12-31 13:55:00,49.4,49.42,49.34,49.42,49900.0,31.476,31.4887,31.4377,31.4887,49900.0
2014-12-31 14:00:00,49.43,49.44,49.39,49.42,27500.0,31.4951,31.5014,31.4696,31.4887,27500.0
2014-12-31 14:05:00,49.42,49.47,49.4,49.43,41600.0,31.4887,31.5206,31.476,31.4951,41600.0
2014-12-31 14:10:00,49.42,49.43,49.38,49.39,35800.0,31.4887,31.4951,31.4632,31.4696,35800.0
2014-12-31 14:15:00,49.39,49.39,49.29,49.34,48200.0,31.4696,31.4696,31.4059,31.4377,48200.0
2014-12-31 14:20:00,49.34,49.35,49.29,49.32,52500.0,31.4377,31.4441,31.4059,31.425,52500.0
2014-12-31 14:25:00,49.32,49.33,49.3,49.32,94300.0,31.425,31.4314,31.4122,31.425,94300.0
2014-12-31 14:30:00,49.32,49.34,49.31,49.31,38000.0,31.425,31.4377,31.4186,31.4186,38000.0
2014-12-31 14:35:00,49.3,49.3,49.16,49.16,70400.0,31.4122,31.4122,31.323,31.323,70400.0
2014-12-31 14:40:00,49.17,49.31,49.15,49.31,78200.0,31.3294,31.4186,31.3167,31.4186,78200.0
2014-12-31 14:45:00,49.3,49.31,49.21,49.21,31600.0,31.4122,31.4186,31.3549,31.3549,31600.0
2014-12-31 14:50:00,49.22,49.36,49.21,49.29,32800.0,31.3613,31.4505,31.3549,31.4059,32800.0
2014-12-31 14:55:00,49.29,49.33,49.27,49.32,61100.0,31.4059,31.4314,31.3931,31.425,61100.0
2014-12-31 15:00:00,49.32,49.33,49.27,49.29,40300.0,31.425,31.4314,31.3931,31.4059,40300.0
2014-12-31 15:05:00,49.3,49.33,49.28,49.3,36100.0,31.4122,31.4314,31.3995,31.4122,36100.0
2014-12-31 15:10:00,49.29,49.31,49.25,49.27,79100.0,31.4059,31.4186,31.3804,31.3931,79100.0
2014-12-31 15:15:00,49.26,49.29,49.25,49.26,51000.0,31.3867,31.4059,31.3804,31.3867,51000.0
2014-12-31 15:20:00,49.26,49.35,49.25,49.33,63900.0,31.3867,31.4441,31.3804,31.4314,63900.0
2014-12-31 15:25:00,49.33,49.33,49.28,49.29,49400.0,31.4314,31.4314,31.3995,31.4059,49400.0
2014-12-31 15:30:00,49.29,49.3,49.24,49.28,93300.0,31.4059,31.4122,31.374,31.3995,93300.0
2014-12-31 15:35:00,49.28,49.3,49.25,49.25,41900.0,31.3995,31.4122,31.3804,31.3804,41900.0
2014-12-31 15:40:00,49.26,49.26,49.16,49.2,117400.0,31.3867,31.3867,31.323,31.3485,117400.0
2014-12-31 15:45:00,49.19,49.2,49.08,49.08,141600.0,31.3421,31.3485,31.2721,31.2721,141600.0
2014-12-31 15:50:00,49.08,49.11,49.05,49.1,307700.0,31.2721,31.2912,31.2529,31.2848,307700.0
2014-12-31 15:55:00,49.09,49.16,49.09,49.1,227600.0,31.2784,31.323,31.2784,31.2848,227600.0
2015-01-02 09:30:00,49.19,49.3,49.12,49.24,116400.0,31.3421,31.4122,31.2975,31.374,116400.0
2015-01-02 09:35:00,49.25,49.39,49.2,49.25,66800.0,31.3804,31.4696,31.3485,31.3804,66800.0
2015-01-02 09:40:00,49.27,49.33,49.16,49.2,43400.0,31.3931,31.4314,31.323,31.3485,43400.0
2015-01-02 09:45:00,49.2,49.2,49.09,49.11,39300.0,31.3485,31.3485,31.2784,31.2912,39300.0
2015-01-02 09:50:00,49.1,49.16,49.07,49.1,24700.0,31.2848,31.323,31.2657,31.2848,24700.0
2015-01-02 09:55:00,49.11,49.23,49.1,49.14,33400.0,31.2912,31.3676,31.2848,31.3103,33400.0
2015-01-02 10:00:00,49.13,49.24,49.09,49.2,39900.0,31.3039,31.374,31.2784,31.3485,39900.0
2015-01-02 10:05:00,49.17,49.21,49.06,49.08,43100.0,31.3294,31.3549,31.2593,31.2721,43100.0
2015-01-02 10:10:00,49.09,49.27,49.08,49.27,51800.0,31.2784,31.3931,31.2721,31.3931,51800.0
2015-01-02 10:15:00,49.27,49.28,49.15,49.18,41800.0,31.3931,31.3995,31.3167,31.3358,41800.0
2015-01-02 10:20:00,49.17,49.37,49.14,49.35,62300.0,31.3294,31.4568,31.3103,31.4441,62300.0
2015-01-02 10:25:00,49.34,49.36,49.29,49.34,25000.0,31.4377,31.4505,31.4059,31.4377,25000.0
2015-01-02 10:30:00,49.34,49.4,49.3,49.37,45800.0,31.4377,31.476,31.4122,31.4568,45800.0
2015-01-02 10:35:00,49.36,49.43,49.32,49.32,42200.0,31.4505,31.4951,31.425,31.425,42200.0
2015-01-02 10:40:00,49.32,49.36,49.24,49.33,41200.0,31.425,31.4505,31.374,31.4314,41200.0
2015-01-02 10:45:00,49.32,49.36,49.27,49.32,32700.0,31.425,31.4505,31.3931,31.425,32700.0
2015-01-02 10:50:00,49.32,49.37,49.29,49.36,44800.0,31.425,31.4568,31.4059,31.4505,44800.0
2015-01-02 10:55:00,49.36,49.4,49.32,49.33,37700.0,31.4505,31.476,31.425,31.4314,37700.0
2015-01-02 11:00:00,49.34,49.36,49.28,49.33,35900.0,31.4377,31.4505,31.3995,31.4314,35900.0
2015-01-02 11:05:00,49.33,49.37,49.3,49.36,21200.0,31.4314,31.4568,31.4122,31.4505,21200.0
2015-01-02 11:10:00,49.35,49.43,49.27,49.38,106200.0,31.4441,31.4951,31.3931,31.4632,106200.0
2015-01-02 11:15:00,49.39,49.4,49.29,49.35,35900.0,31.4696,31.476,31.4059,31.4441,35900.0
2015-01-02 11:20:00,49.35,49.41,49.29,49.39,58500.0,31.4441,31.4823,31.4059,31.4696,58500.0
2015-01-02 11:25:00,49.4,49.43,49.3,49.32,77000.0,31.476,31.4951,31.4122,31.425,77000.0
2015-01-02 11:30:00,49.33,49.39,49.31,49.33,49100.0,31.4314,31.4696,31.4186,31.4314,49100.0
2015-01-02 11:35:00,49.32,49.42,49.31,49.32,43300.0,31.425,31.4887,31.4186,31.425,43300.0
2015-01-02 11:40:00,49.32,49.37,49.28,49.29,47400.0,31.425,31.4568,31.3995,31.4059,47400.0
2015-01-02 11:45:00,49.29,49.32,49.22,49.24,32800.0,31.4059,31.425,31.3613,31.374,32800.0
2015-01-02 11:50:00,49.23,49.25,49.18,49.24,42000.0,31.3676,31.3804,31.3358,31.374,42000.0
2015-01-02 11:55:00,49.24,49.25,49.2,49.2,12800.0,31.374,31.3804,31.3485,31.3485,12800.0
2015-01-02 12:00:00,49.2,49.23,49.17,49.22,22400.0,31.3485,31.3676,31.3294,31.3613,22400.0
2015-01-02 12:05:00,49.22,49.25,49.18,49.19,33000.0,31.3613,31.3804,31.3358,31.3421,33000.0
2015-01-02 12:10:00,49.2,49.22,49.14,49.15,55300.0,31.3485,31.3613,31.3103,31.3167,55300.0
2015-01-02 12:15:00,49.16,49.17,49.09,49.14,36800.0,31.323,31.3294,31.2784,31.3103,36800.0
2015-01-02 12:20:00,49.13,49.2,49.08,49.17,26300.0,31.3039,31.3485,31.2721,31.3294,26300.0
2015-01-02 12:25:00,49.16,49.21,49.13,49.17,22900.0,31.323,31.3549,31.3039,31.3294,22900.0
2015-01-02 12:30:00,49.18,49.25,49.15,49.22,20600.0,31.3358,31.3804,31.3167,31.3613,20600.0
2015-01-02 12:35:00,49.23,49.29,49.23,49.29,21700.0,31.3676,31.4059,31.3676,31.4059,21700.0
2015-01-02 12:40:00,49.28,49.28,49.19,49.2,14300.0,31.3995,31.3995,31.3421,31.3485,14300.0
2015-01-02 12:45:00,49.2,49.23,49.12,49.15,32500.0,31.3485,31.3676,31.2975,31.3167,32500.0
2015-01-02 12:50:00,49.14,49.17,49.11,49.12,13700.0,31.3103,31.3294,31.2912,31.2975,13700.0
2015-01-02 12:55:00,49.11,49.16,49.09,49.11,15800.0,31.2912,31.323,31.2784,31.2912,15800.0
2015-01-02 13:00:00,49.12,49.16,49.06,49.11,40900.0,31.2975,31.323,31.2593,31.2912,40900.0
2015-01-02 13:05:00,49.11,49.12,49.02,49.04,26800.0,31.2912,31.2975,31.2338,31.2466,26800.0
2015-01-02 13:10:00,49.04,49.05,48.96,49.0,51700.0,31.2466,31.2529,31.1956,31.2211,51700.0
2015-01-02 13:15:00,49.01,49.03,48.96,48.99,17300.0,31.2275,31.2402,31.1956,31.2147,17300.0
2015-01-02 13:20:00,48.99,49.03,48.98,49.02,17700.0,31.2147,31.2402,31.2083,31.2338,17700.0
2015-01-02 13:25:00,49.03,49.03,48.87,48.89,48500.0,31.2402,31.2402,31.1383,31.151,48500.0
2015-01-02 13:30:00,48.88,48.93,48.84,48.86,29500.0,31.1446,31.1765,31.1191,31.1319,29500.0
2015-01-02 13:35:00,48.87,48.96,48.85,48.94,18300.0,31.1383,31.1956,31.1255,31.1829,18300.0
2015-01-02 13:40:00,48.95,49.02,48.95,48.99,85500.0,31.1892,31.2338,31.1892,31.2147,85500.0
2015-01-02 13:45:00,48.99,49.05,48.99,49.04,30100.0,31.2147,31.2529,31.2147,31.2466,30100.0
2015-01-02 13:50:00,49.05,49.12,49.02,49.08,46200.0,31.2529,31.2975,31.2338,31.2721,46200.0
2015-01-02 13:55:00,49.08,49.09,49.06,49.06,28600.0,31.2721,31.2784,31.2593,31.2593,28600.0
2015-01-02 14:00:00,49.06,49.13,49.06,49.13,53200.0,31.2593,31.3039,31.2593,31.3039,53200.0
2015-01-02 14:05:00,49.13,49.2,49.11,49.18,40300.0,31.3039,31.3485,31.2912,31.3358,40300.0
2015-01-02 14:10:00,49.19,49.2,49.16,49.19,31900.0,31.3421,31.3485,31.323,31.3421,31900.0
2015-01-02 14:15:00,49.19,49.2,49.12,49.13,54100.0,31.3421,31.3485,31.2975,31.3039,54100.0
2015-01-02 14:20:00,49.12,49.13,49.06,49.12,43100.0,31.2975,31.3039,31.2593,31.2975,43100.0
2015-01-02 14:25:00,49.12,49.17,49.1,49.1,28500.0,31.2975,31.3294,31.2848,31.2848,28500.0
2015-01-02 14:30:00,49.11,49.16,49.1,49.14,27000.0,31.2912,31.323,31.2848,31.3103,27000.0
2015-01-02 14:35:00,49.13,49.23,49.13,49.22,51900.0,31.3039,31.3676,31.3039,31.3613,51900.0
2015-01-02 14:40:00,49.21,49.26,49.2,49.23,48500.0,31.3549,31.3867,31.3485,31.3676,48500.0
2015-01-02 14:45:00,49.23,49.24,49.15,49.2,67500.0,31.3676,31.374,31.3167,31.3485,67500.0
2015-01-02 14:50:00,49.2,49.21,49.18,49.2,29700.0,31.3485,31.3549,31.3358,31.3485,29700.0
2015-01-02 14:55:00,49.2,49.24,49.18,49.19,62000.0,31.3485,31.374,31.3358,31.3421,62000.0
2015-01-02 15:00:00,49.18,49.22,49.12,49.12,71600.0,31.3358,31.3613,31.2975,31.2975,71600.0
2015-01-02 15:05:00,49.12,49.17,49.1,49.17,43400.0,31.2975,31.3294,31.2848,31.3294,43400.0
2015-01-02 15:10:00,49.17,49.17,49.08,49.12,97100.0,31.3294,31.3294,31.2721,31.2975,97100.0
2015-01-02 15:15:00,49.11,49.15,49.1,49.13,52300.0,31.2912,31.3167,31.2848,31.3039,52300.0
2015-01-02 15:20:00,49.13,49.22,49.12,49.21,64300.0,31.3039,31.3613,31.2975,31.3549,64300.0
2015-01-02 15:25:00,49.22,49.25,49.2,49.25,37600.0,31.3613,31.3804,31.3485,31.3804,37600.0
2015-01-02 15:30:00,49.25,49.31,49.24,49.28,51900.0,31.3804,31.4186,31.374,31.3995,51900.0
2015-01-02 15:35:00,49.28,49.32,49.25,49.3,70700.0,31.3995,31.425,31.3804,31.4122,70700.0
2015-01-02 15:40:00,49.3,49.39,49.29,49.37,92300.0,31.4122,31.4696,31.4059,31.4568,92300.0
2015-01-02 15:45:00,49.37,49.44,49.36,49.43,100300.0,31.4568,31.5014,31.4505,31.4951,100300.0
2015-01-02 15:50:00,49.43,49.44,49.38,49.39,126800.0,31.4951,31.5014,31.4632,31.4696,126800.0
2015-01-02 15:55:00,49.39,49.43,49.35,49.35,196700.0,31.4696,31.4951,31.4441,31.4441,196700.0
2015-01-05 09:30:00,49.38,49.49,49.29,49.39,180200.0,31.4632,31.5333,31.4059,31.4696,180200.0
2015-01-05 09:35:00,49.4,49.44,49.33,49.38,101900.0,31.476,31.5014,31.4314,31.4632,101900.0
2015-01-05 09:40:00,49.37,49.46,49.33,49.46,92200.0,31.4568,31.5142,31.4314,31.5142,92200.0
2015-01-05 09:45:00,49.44,49.44,49.23,49.3,70500.0,31.5014,31.5014,31.3676,31.4122,70500.0
2015-01-05 09:50:00,49.3,49.3,49.2,49.22,52900.0,31.4122,31.4122,31.3485,31.3613,52900.0
2015-01-05 09:55:00,49.22,49.24,49.16,49.18,28400.0,31.3613,31.374,31.323,31.3358,28400.0
2015-01-05 10:00:00,49.18,49.27,49.16,49.24,44700.0,31.3358,31.3931,31.323,31.374,44700.0
2015-01-05 10:05:00,49.25,49.25,49.16,49.17,48100.0,31.3804,31.3804,31.323,31.3294,48100.0
2015-01-05 10:10:00,49.18,49.18,49.08,49.15,177900.0,31.3358,31.3358,31.2721,31.3167,177900.0
2015-01-05 10:15:00,49.14,49.22,49.11,49.19,30000.0,31.3103,31.3613,31.2912,31.3421,30000.0
2015-01-05 10:20:00,49.19,49.27,49.17,49.22,65300.0,31.3421,31.3931,31.3294,31.3613,65300.0
2015-01-05 10:25:00,49.22,49.28,49.19,49.21,62800.0,31.3613,31.3995,31.3421,31.3549,62800.0
2015-01-05 10:30:00,49.2,49.21,49.07,49.09,214500.0,31.3485,31.3549,31.2657,31.2784,214500.0
2015-01-05 10:35:00,49.07,49.08,49.03,49.06,74400.0,31.2657,31.2721,31.2402,31.2593,74400.0
2015-01-05 10:40:00,49.07,49.07,48.99,49.02,64800.0,31.2657,31.2657,31.2147,31.2338,64800.0
2015-01-05 10:45:00,49.02,49.11,49.02,49.09,60100.0,31.2338,31.2912,31.2338,31.2784,60100.0
2015-01-05 10:50:00,49.09,49.1,49.02,49.04,40400.0,31.2784,31.2848,31.2338,31.2466,40400.0
2015-01-05 10:55:00,49.04,49.08,49.01,49.03,36400.0,31.2466,31.2721,31.2275,31.2402,36400.0
2015-01-05 11:00:00,49.02,49.05,49.0,49.0,63000.0,31.2338,31.2529,31.2211,31.2211,63000.0
2015-01-05 11:05:00,49.0,49.05,49.0,49.0,31100.0,31.2211,31.2529,31.2211,31.2211,31100.0
2015-01-05 11:10:00,49.0,49.02,48.92,48.96,70900.0,31.2211,31.2338,31.1701,31.1956,70900.0
2015-01-05 11:15:00,48.96,49.01,48.94,48.96,73500.0,31.1956,31.2275,31.1829,31.1956,73500.0
2015-01-05 11:20:00,48.96,49.01,48.93,48.93,60600.0,31.1956,31.2275,31.1765,31.1765,60600.0
2015-01-05 11:25:00,48.93,49.02,48.93,49.01,69000.0,31.1765,31.2338,31.1765,31.2275,69000.0
2015-01-05 11:30:00,49.0,49.04,48.97,49.04,125100.0,31.2211,31.2466,31.202,31.2466,125100.0
2015-01-05 11:35:00,49.04,49.11,49.04,49.1,118300.0,31.2466,31.2912,31.2466,31.2848,118300.0
2015-01-05 11:40:00,49.09,49.11,49.05,49.06,155500.0,31.2784,31.2912,31.2529,31.2593,155500.0
2015-01-05 11:45:00,49.06,49.12,49.04,49.08,73600.0,31.2593,31.2975,31.2466,31.2721,73600.0
2015-01-05 11:50:00,49.08,49.08,49.05,49.05,49800.0,31.2721,31.2721,31.2529,31.2529,49800.0
2015-01-05 11:55:00,49.06,49.12,49.05,49.11,73000.0,31.2593,31.2975,31.2529,31.2912,73000.0
2015-01-05 12:00:00,49.11,49.13,49.06,49.09,55700.0,31.2912,31.3039,31.2593,31.2784,55700.0
2015-01-05 12:05:00,49.09,49.14,49.07,49.07,48100.0,31.2784,31.3103,31.2657,31.2657,48100.0
2015-01-05 12:10:00,49.07,49.09,49.03,49.08,49400.0,31.2657,31.2784,31.2402,31.2721,49400.0
2015-01-05 12:15:00,49.08,49.09,49.0,49.01,57300.0,31.2721,31.2784,31.2211,31.2275,57300.0
2015-01-05 12:20:00,49.0,49.06,48.97,49.03,46200.0,31.2211,31.2593,31.202,31.2402,46200.0
2015-01-05 12:25:00,49.03,49.03,48.98,49.01,66300.0,31.2402,31.2402,31.2083,31.2275,66300.0
2015-01-05 12:30:00,48.99,49.01,48.96,48.98,39400.0,31.2147,31.2275,31.1956,31.2083,39400.0
2015-01-05 12:35:00,48.99,49.03,48.98,49.03,60900.0,31.2147,31.2402,31.2083,31.2402,60900.0
2015-01-05 12:40:00,49.02,49.02,48.97,48.99,36400.0,31.2338,31.2338,31.202,31.2147,36400.0
2015-01-05 12:45:00,48.99,49.02,48.96,48.97,31700.0,31.2147,31.2338,31.1956,31.202,31700.0
2015-01-05 12:50:00,48.97,49.01,48.95,48.99,39900.0,31.202,31.2275,31.1892,31.2147,39900.0
2015-01-05 12:55:00,48.99,49.02,48.95,48.99,34400.0,31.2147,31.2338,31.1892,31.2147,34400.0
2015-01-05 13:00:00,48.99,49.02,48.97,49.0,44300.0,31.2147,31.2338,31.202,31.2211,44300.0
2015-01-05 13:05:00,49.0,49.04,48.99,48.99,47600.0,31.2211,31.2466,31.2147,31.2147,47600.0
2015-01-05 13:10:00,48.98,49.03,48.96,48.98,27800.0,31.2083,31.2402,31.1956,31.2083,27800.0
2015-01-05 13:15:00,48.98,49.04,48.96,49.0,68100.0,31.2083,31.2466,31.1956,31.2211,68100.0
2015-01-05 13:20:00,49.0,49.05,49.0,49.03,34000.0,31.2211,31.2529,31.2211,31.2402,34000.0
2015-01-05 13:25:00,49.03,49.06,49.0,49.06,35200.0,31.2402,31.2593,31.2211,31.2593,35200.0
2015-01-05 13:30:00,49.06,49.12,49.05,49.08,138800.0,31.2593,31.2975,31.2529,31.2721,138800.0
2015-01-05 13:35:00,49.09,49.11,49.03,49.05,87000.0,31.2784,31.2912,31.2402,31.2529,87000.0
2015-01-05 13:40:00,49.04,49.07,49.0,49.02,52000.0,31.2466,31.2657,31.2211,31.2338,52000.0
2015-01-05 13:45:00,49.02,49.07,49.01,49.04,73200.0,31.2338,31.2657,31.2275,31.2466,73200.0
2015-01-05 13:50:00,49.03,49.06,49.0,49.03,52300.0,31.2402,31.2593,31.2211,31.2402,52300.0
2015-01-05 13:55:00,49.03,49.09,49.0,49.05,62700.0,31.2402,31.2784,31.2211,31.2529,62700.0
2015-01-05 14:00:00,49.06,49.07,48.94,48.97,51600.0,31.2593,31.2657,31.1829,31.202,51600.0
2015-01-05 14:05:00,48.96,49.02,48.95,48.96,46200.0,31.1956,31.2338,31.1892,31.1956,46200.0
2015-01-05 14:10:00,48.96,48.97,48.9,48.93,44300.0,31.1956,31.202,31.1574,31.1765,44300.0
2015-01-05 14:15:00,48.93,49.03,48.92,49.01,78900.0,31.1765,31.2402,31.1701,31.2275,78900.0
2015-01-05 14:20:00,49.01,49.06,49.0,49.01,42400.0,31.2275,31.2593,31.2211,31.2275,42400.0
2015-01-05 14:25:00,49.0,49.01,48.96,49.01,72500.0,31.2211,31.2275,31.1956,31.2275,72500.0
2015-01-05 14:30:00,49.0,49.01,48.96,49.0,55300.0,31.2211,31.2275,31.1956,31.2211,55300.0
2015-01-05 14:35:00,48.99,49.02,48.98,48.99,57100.0,31.2147,31.2338,31.2083,31.2147,57100.0
2015-01-05 14:40:00,48.99,49.04,48.97,48.99,46500.0,31.2147,31.2466,31.202,31.2147,46500.0
2015-01-05 14:45:00,48.98,49.01,48.97,48.97,55600.0,31.2083,31.2275,31.202,31.202,55600.0
2015-01-05 14:50:00,48.97,49.02,48.95,49.0,77900.0,31.202,31.2338,31.1892,31.2211,77900.0
2015-01-05 14:55:00,49.0,49.03,48.93,48.94,74500.0,31.2211,31.2402,31.1765,31.1829,74500.0
2015-01-05 15:00:00,48.93,49.0,48.93,48.99,58800.0,31.1765,31.2211,31.1765,31.2147,58800.0
2015-01-05 15:05:00,48.98,49.02,48.97,49.01,80700.0,31.2083,31.2338,31.202,31.2275,80700.0
2015-01-05 15:10:00,49.01,49.07,48.99,49.01,150600.0,31.2275,31.2657,31.2147,31.2275,150600.0
2015-01-05 15:15:00,49.01,49.04,49.0,49.03,114800.0,31.2275,31.2466,31.2211,31.2402,114800.0
2015-01-05 15:20:00,49.02,49.02,48.95,48.99,98300.0,31.2338,31.2338,31.1892,31.2147,98300.0
2015-01-05 15:25:00,48.99,48.99,48.94,48.94,51000.0,31.2147,31.2147,31.1829,31.1829,51000.0
2015-01-05 15:30:00,48.95,48.99,48.94,48.97,68000.0,31.1892,31.2147,31.1829,31.202,68000.0
2015-01-05 15:35:00,48.98,49.06,48.97,49.05,85500.0,31.2083,31.2593,31.202,31.2529,85500.0
2015-01-05 15:40:00,49.05,49.11,49.04,49.1,113400.0,31.2529,31.2912,31.2466,31.2848,113400.0
2015-01-05 15:45:00,49.1,49.18,49.09,49.16,199800.0,31.2848,31.3358,31.2784,31.323,199800.0
2015-01-05 15:50:00,49.16,49.23,49.14,49.21,127200.0,31.323,31.3676,31.3103,31.3549,127200.0
2015-01-05 15:55:00,49.21,49.24,49.15,49.16,271900.0,31.3549,31.374,31.3167,31.323,271900.0
2015-01-06 09:30:00,49.2,49.5,49.18,49.47,119500.0,31.3485,31.5397,31.3358,31.5206,119500.0
2015-01-06 09:35:00,49.45,49.54,49.39,49.47,68500.0,31.5078,31.5652,31.4696,31.5206,68500.0
2015-01-06 09:40:00,49.46,49.5,49.43,49.47,36300.0,31.5142,31.5397,31.4951,31.5206,36300.0
2015-01-06 09:45:00,49.47,49.64,49.46,49.59,46100.0,31.5206,31.6289,31.5142,31.597,46100.0
2015-01-06 09:50:00,49.6,49.69,49.58,49.69,41400.0,31.6034,31.6607,31.5906,31.6607,41400.0
2015-01-06 09:55:00,49.7,49.87,49.7,49.85,97100.0,31.6671,31.7754,31.6671,31.7627,97100.0
2015-01-06 10:00:00,49.82,49.89,49.7,49.87,159100.0,31.7436,31.7882,31.6671,31.7754,159100.0
2015-01-06 10:05:00,49.87,49.9,49.75,49.87,72900.0,31.7754,31.7945,31.699,31.7754,72900.0
2015-01-06 10:10:00,49.86,49.97,49.76,49.97,71400.0,31.769,31.8391,31.7053,31.8391,71400.0
2015-01-06 10:15:00,49.96,50.08,49.95,50.03,142700.0,31.8328,31.9092,31.8264,31.8774,142700.0
2015-01-06 10:20:00,50.04,50.11,50.02,50.07,116500.0,31.8837,31.9283,31.871,31.9029,116500.0
2015-01-06 10:25:00,50.08,50.08,50.02,50.02,59700.0,31.9092,31.9092,31.871,31.871,59700.0
2015-01-06 10:30:00,50.01,50.03,49.9,49.99,57600.0,31.8646,31.8774,31.7945,31.8519,57600.0
2015-01-06 10:35:00,49.98,50.03,49.91,49.92,45000.0,31.8455,31.8774,31.8009,31.8073,45000.0
2015-01-06 10:40:00,49.92,49.99,49.92,49.95,37200.0,31.8073,31.8519,31.8073,31.8264,37200.0
2015-01-06 10:45:00,49.95,50.01,49.93,49.98,58300.0,31.8264,31.8646,31.8137,31.8455,58300.0
2015-01-06 10:50:00,49.99,49.99,49.94,49.95,38600.0,31.8519,31.8519,31.82,31.8264,38600.0
2015-01-06 10:55:00,49.95,49.99,49.91,49.93,87400.0,31.8264,31.8519,31.8009,31.8137,87400.0
2015-01-06 11:00:00,49.94,49.94,49.82,49.82,93800.0,31.82,31.82,31.7436,31.7436,93800.0
2015-01-06 11:05:00,49.83,49.98,49.81,49.97,134200.0,31.7499,31.8455,31.7372,31.8391,134200.0
2015-01-06 11:10:00,49.96,50.03,49.93,50.01,72600.0,31.8328,31.8774,31.8137,31.8646,72600.0
2015-01-06 11:15:00,50.0,50.05,49.9,49.94,56300.0,31.8583,31.8901,31.7945,31.82,56300.0
2015-01-06 11:20:00,49.94,50.03,49.92,49.97,85300.0,31.82,31.8774,31.8073,31.8391,85300.0
2015-01-06 11:25:00,49.97,50.08,49.97,50.05,140200.0,31.8391,31.9092,31.8391,31.8901,140200.0
2015-01-06 11:30:00,50.04,50.09,50.0,50.01,89500.0,31.8837,31.9156,31.8583,31.8646,89500.0
2015-01-06 11:35:00,50.02,50.05,49.96,50.02,115200.0,31.871,31.8901,31.8328,31.871,115200.0
2015-01-06 11:40:00,50.02,50.08,49.92,49.98,91400.0,31.871,31.9092,31.8073,31.8455,91400.0
2015-01-06 11:45:00,49.98,50.05,49.89,49.91,64000.0,31.8455,31.8901,31.7882,31.8009,64000.0
2015-01-06 11:50:00,49.92,50.06,49.9,50.03,81100.0,31.8073,31.8965,31.7945,31.8774,81100.0
2015-01-06 11:55:00,50.03,50.1,50.01,50.07,36500.0,31.8774,31.922,31.8646,31.9029,36500.0
2015-01-06 12:00:00,50.07,50.07,49.95,49.99,41600.0,31.9029,31.9029,31.8264,31.8519,41600.0
2015-01-06 12:05:00,50.0,50.0,49.95,49.96,41700.0,31.8583,31.8583,31.8264,31.8328,41700.0
2015-01-06 12:10:00,49.95,50.0,49.87,49.96,70600.0,31.8264,31.8583,31.7754,31.8328,70600.0
2015-01-06 12:15:00,49.97,49.97,49.92,49.93,68700.0,31.8391,31.8391,31.8073,31.8137,68700.0
2015-01-06 12:20:00,49.94,49.95,49.88,49.89,35400.0,31.82,31.8264,31.7818,31.7882,35400.0
2015-01-06 12:25:00,49.89,49.98,49.88,49.96,144600.0,31.7882,31.8455,31.7818,31.8328,144600.0
2015-01-06 12:30:00,49.95,50.04,49.92,50.03,116200.0,31.8264,31.8837,31.8073,31.8774,116200.0
2015-01-06 12:35:00,50.03,50.07,49.97,50.06,55500.0,31.8774,31.9029,31.8391,31.8965,55500.0
2015-01-06 12:40:00,50.07,50.08,49.97,49.99,42600.0,31.9029,31.9092,31.8391,31.8519,42600.0
2015-01-06 12:45:00,50.0,50.03,49.95,50.02,80100.0,31.8583,31.8774,31.8264,31.871,80100.0
2015-01-06 12:50:00,50.02,50.08,50.0,50.07,54000.0,31.871,31.9092,31.8583,31.9029,54000.0
2015-01-06 12:55:00,50.07,50.13,50.04,50.07,81900.0,31.9029,31.9411,31.8837,31.9029,81900.0
2015-01-06 13:00:00,50.08,50.12,50.01,50.07,58200.0,31.9092,31.9347,31.8646,31.9029,58200.0
2015-01-06 13:05:00,50.07,50.09,50.02,50.06,65300.0,31.9029,31.9156,31.871,31.8965,65300.0
2015-01-06 13:10:00,50.07,50.12,50.06,50.12,61600.0,31.9029,31.9347,31.8965,31.9347,61600.0
2015-01-06 13:15:00,50.12,50.14,50.05,50.13,62400.0,31.9347,31.9475,31.8901,31.9411,62400.0
2015-01-06 13:20:00,50.13,50.18,50.07,50.07,147700.0,31.9411,31.9729,31.9029,31.9029,147700.0
2015-01-06 13:25:00,50.07,50.1,50.03,50.06,61400.0,31.9029,31.922,31.8774,31.8965,61400.0
2015-01-06 13:30:00,50.05,50.05,49.98,49.98,42300.0,31.8901,31.8901,31.8455,31.8455,42300.0
2015-01-06 13:35:00,49.98,50.09,49.98,50.05,60700.0,31.8455,31.9156,31.8455,31.8901,60700.0
2015-01-06 13:40:00,50.04,50.04,49.94,49.95,74800.0,31.8837,31.8837,31.82,31.8264,74800.0
2015-01-06 13:45:00,49.96,50.02,49.96,50.02,64100.0,31.8328,31.871,31.8328,31.871,64100.0
2015-01-06 13:50:00,50.02,50.03,49.99,50.03,62000.0,31.871,31.8774,31.8519,31.8774,62000.0
2015-01-06 13:55:00,50.02,50.05,50.0,50.03,82300.0,31.871,31.8901,31.8583,31.8774,82300.0
2015-01-06 14:00:00,50.03,50.05,49.98,49.98,112900.0,31.8774,31.8901,31.8455,31.8455,112900.0
2015-01-06 14:05:00,49.97,50.03,49.96,49.98,65000.0,31.8391,31.8774,31.8328,31.8455,65000.0
2015-01-06 14:10:00,49.99,49.99,49.95,49.95,41700.0,31.8519,31.8519,31.8264,31.8264,41700.0
2015-01-06 14:15:00,49.95,50.03,49.95,50.02,72400.0,31.8264,31.8774,31.8264,31.871,72400.0
2015-01-06 14:20:00,50.03,50.07,50.01,50.05,96400.0,31.8774,31.9029,31.8646,31.8901,96400.0
2015-01-06 14:25:00,50.04,50.08,50.01,50.07,119200.0,31.8837,31.9092,31.8646,31.9029,119200.0
2015-01-06 14:30:00,50.06,50.08,50.04,50.05,109100.0,31.8965,31.9092,31.8837,31.8901,109100.0
2015-01-06 14:35:00,50.05,50.1,50.04,50.04,114100.0,31.8901,31.922,31.8837,31.8837,114100.0
2015-01-06 14:40:00,50.04,50.13,50.02,50.12,164400.0,31.8837,31.9411,31.871,31.9347,164400.0
2015-01-06 14:45:00,50.13,50.15,50.09,50.09,73600.0,31.9411,31.9538,31.9156,31.9156,73600.0
2015-01-06 14:50:00,50.1,50.15,50.04,50.1,73900.0,31.922,31.9538,31.8837,31.922,73900.0
2015-01-06 14:55:00,50.1,50.11,50.05,50.05,73900.0,31.922,31.9283,31.8901,31.8901,73900.0
2015-01-06 15:00:00,50.05,50.12,50.02,50.07,109800.0,31.8901,31.9347,31.871,31.9029,109800.0
2015-01-06 15:05:00,50.07,50.11,50.03,50.05,84400.0,31.9029,31.9283,31.8774,31.8901,84400.0
2015-01-06 15:10:00,50.06,50.11,50.03,50.08,79400.0,31.8965,31.9283,31.8774,31.9092,79400.0
2015-01-06 15:15:00,50.08,50.12,50.03,50.05,118400.0,31.9092,31.9347,31.8774,31.8901,118400.0
2015-01-06 15:20:00,50.04,50.08,49.99,50.05,174400.0,31.8837,31.9092,31.8519,31.8901,174400.0
2015-01-06 15:25:00,50.04,50.08,50.03,50.08,92200.0,31.8837,31.9092,31.8774,31.9092,92200.0
2015-01-06 15:30:00,50.08,50.1,50.03,50.03,111900.0,31.9092,31.922,31.8774,31.8774,111900.0
2015-01-06 15:35:00,50.03,50.07,49.96,49.96,136500.0,31.8774,31.9029,31.8328,31.8328,136500.0
2015-01-06 15:40:00,49.97,49.98,49.88,49.92,176500.0,31.8391,31.8455,31.7818,31.8073,176500.0
2015-01-06 15:45:00,49.92,49.97,49.9,49.92,234800.0,31.8073,31.8391,31.7945,31.8073,234800.0
2015-01-06 15:50:00,49.92,49.94,49.79,49.81,211500.0,31.8073,31.82,31.7244,31.7372,211500.0
2015-01-06 15:55:00,49.8,49.81,49.7,49.75,262000.0,31.7308,31.7372,31.6671,31.699,262000.0
2015-01-07 09:30:00,49.79,49.92,49.6,49.63,129500.0,31.7244,31.8073,31.6034,31.6225,129500.0
2015-01-07 09:35:00,49.63,49.86,49.6,49.83,60200.0,31.6225,31.769,31.6034,31.7499,60200.0
2015-01-07 09:40:00,49.81,49.98,49.77,49.93,81400.0,31.7372,31.8455,31.7117,31.8137,81400.0
2015-01-07 09:45:00,49.94,49.94,49.82,49.84,26200.0,31.82,31.82,31.7436,31.7563,26200.0
2015-01-07 09:50:00,49.85,49.99,49.84,49.95,34900.0,31.7627,31.8519,31.7563,31.8264,34900.0
2015-01-07 09:55:00,49.95,50.06,49.91,50.04,71400.0,31.8264,31.8965,31.8009,31.8837,71400.0
2015-01-07 10:00:00,50.06,50.06,49.9,49.93,50600.0,31.8965,31.8965,31.7945,31.8137,50600.0
2015-01-07 10:05:00,49.94,49.98,49.9,49.93,34200.0,31.82,31.8455,31.7945,31.8137,34200.0
2015-01-07 10:10:00,49.94,50.0,49.88,49.99,46000.0,31.82,31.8583,31.7818,31.8519,46000.0
2015-01-07 10:15:00,49.98,50.0,49.93,49.95,51900.0,31.8455,31.8583,31.8137,31.8264,51900.0
2015-01-07 10:20:00,49.94,49.98,49.9,49.92,56000.0,31.82,31.8455,31.7945,31.8073,56000.0
2015-01-07 10:25:00,49.91,49.94,49.85,49.9,52100.0,31.8009,31.82,31.7627,31.7945,52100.0
2015-01-07 10:30:00,49.89,49.98,49.87,49.98,28100.0,31.7882,31.8455,31.7754,31.8455,28100.0
2015-01-07 10:35:00,49.99,50.0,49.88,49.9,37600.0,31.8519,31.8583,31.7818,31.7945,37600.0
2015-01-07 10:40:00,49.9,49.97,49.88,49.96,62000.0,31.7945,31.8391,31.7818,31.8328,62000.0
2015-01-07 10:45:00,49.96,49.98,49.89,49.96,58400.0,31.8328,31.8455,31.7882,31.8328,58400.0
2015-01-07 10:50:00,49.96,49.99,49.94,49.97,34300.0,31.8328,31.8519,31.82,31.8391,34300.0
2015-01-07 10:55:00,49.97,49.97,49.91,49.93,37000.0,31.8391,31.8391,31.8009,31.8137,37000.0
2015-01-07 11:00:00,49.93,49.96,49.83,49.88,32200.0,31.8137,31.8328,31.7499,31.7818,32200.0
2015-01-07 11:05:00,49.87,49.88,49.78,49.86,33600.0,31.7754,31.7818,31.7181,31.769,33600.0
2015-01-07 11:10:00,49.86,49.88,49.84,49.85,49200.0,31.769,31.7818,31.7563,31.7627,49200.0
2015-01-07 11:15:00,49.86,49.88,49.84,49.88,33400.0,31.769,31.7818,31.7563,31.7818,33400.0
2015-01-07 11:20:00,49.88,49.89,49.84,49.85,41200.0,31.7818,31.7882,31.7563,31.7627,41200.0
2015-01-07 11:25:00,49.85,49.87,49.81,49.82,74400.0,31.7627,31.7754,31.7372,31.7436,74400.0
2015-01-07 11:30:00,49.82,49.98,49.81,49.97,42000.0,31.7436,31.8455,31.7372,31.8391,42000.0
2015-01-07 11:35:00,49.97,49.99,49.94,49.95,27800.0,31.8391,31.8519,31.82,31.8264,27800.0
2015-01-07 11:40:00,49.95,49.99,49.93,49.98,25100.0,31.8264,31.8519,31.8137,31.8455,25100.0
2015-01-07 11:45:00,49.98,50.06,49.97,50.06,31700.0,31.8455,31.8965,31.8391,31.8965,31700.0
2015-01-07 11:50:00,50.06,50.16,50.03,50.16,49800.0,31.8965,31.9602,31.8774,31.9602,49800.0
2015-01-07 11:55:00,50.16,50.23,50.15,50.22,36700.0,31.9602,32.0048,31.9538,31.9984,36700.0
2015-01-07 12:00:00,50.22,50.28,50.22,50.24,72300.0,31.9984,32.0367,31.9984,32.0112,72300.0
2015-01-07 12:05:00,50.23,50.33,50.17,50.21,42800.0,32.0048,32.0685,31.9666,31.9921,42800.0
2015-01-07 12:10:00,50.22,50.26,50.21,50.22,24500.0,31.9984,32.0239,31.9921,31.9984,24500.0
2015-01-07 12:15:00,50.21,50.27,50.21,50.26,22100.0,31.9921,32.0303,31.9921,32.0239,22100.0
2015-01-07 12:20:00,50.27,50.28,50.21,50.23,20400.0,32.0303,32.0367,31.9921,32.0048,20400.0
2015-01-07 12:25:00,50.23,50.33,50.22,50.31,38800.0,32.0048,32.0685,31.9984,32.0558,38800.0
2015-01-07 12:30:00,50.31,50.36,50.29,50.34,30700.0,32.0558,32.0876,32.043,32.0749,30700.0
2015-01-07 12:35:00,50.34,50.35,50.29,50.34,42700.0,32.0749,32.0813,32.043,32.0749,42700.0
2015-01-07 12:40:00,50.34,50.35,50.26,50.31,38100.0,32.0749,32.0813,32.0239,32.0558,38100.0
2015-01-07 12:45:00,50.3,50.31,50.26,50.3,19800.0,32.0494,32.0558,32.0239,32.0494,19800.0
2015-01-07 12:50:00,50.3,50.33,50.26,50.32,49500.0,32.0494,32.0685,32.0239,32.0621,49500.0
2015-01-07 12:55:00,50.31,50.32,50.27,50.31,18600.0,32.0558,32.0621,32.0303,32.0558,18600.0
2015-01-07 13:00:00,50.3,50.34,50.28,50.28,31900.0,32.0494,32.0749,32.0367,32.0367,31900.0
2015-01-07 13:05:00,50.29,50.31,50.24,50.25,26200.0,32.043,32.0558,32.0112,32.0175,26200.0
2015-01-07 13:10:00,50.26,50.28,50.24,50.26,12600.0,32.0239,32.0367,32.0112,32.0239,12600.0
2015-01-07 13:15:00,50.27,50.27,50.24,50.25,35600.0,32.0303,32.0303,32.0112,32.0175,35600.0
2015-01-07 13:20:00,50.24,50.25,50.18,50.2,33500.0,32.0112,32.0175,31.9729,31.9857,33500.0
2015-01-07 13:25:00,50.19,50.2,50.18,50.19,21200.0,31.9793,31.9857,31.9729,31.9793,21200.0
2015-01-07 13:30:00,50.2,50.3,50.19,50.3,36200.0,31.9857,32.0494,31.9793,32.0494,36200.0
2015-01-07 13:35:00,50.29,50.32,50.28,50.29,23200.0,32.043,32.0621,32.0367,32.043,23200.0
2015-01-07 13:40:00,50.29,50.35,50.28,50.35,31000.0,32.043,32.0813,32.0367,32.0813,31000.0
2015-01-07 13:45:00,50.34,50.36,50.31,50.36,30100.0,32.0749,32.0876,32.0558,32.0876,30100.0
2015-01-07 13:50:00,50.37,50.37,50.26,50.27,38300.0,32.094,32.094,32.0239,32.0303,38300.0
2015-01-07 13:55:00,50.27,50.38,50.26,50.37,28800.0,32.0303,32.1004,32.0239,32.094,28800.0
2015-01-07 14:00:00,50.36,50.4,50.23,50.34,52700.0,32.0876,32.1131,32.0048,32.0749,52700.0
2015-01-07 14:05:00,50.33,50.34,50.24,50.3,31900.0,32.0685,32.0749,32.0112,32.0494,31900.0
2015-01-07 14:10:00,50.31,50.33,50.24,50.25,37400.0,32.0558,32.0685,32.0112,32.0175,37400.0
2015-01-07 14:15:00,50.25,50.34,50.22,50.33,37800.0,32.0175,32.0749,31.9984,32.0685,37800.0
2015-01-07 14:20:00,50.34,50.44,50.33,50.37,79600.0,32.0749,32.1386,32.0685,32.094,79600.0
2015-01-07 14:25:00,50.36,50.37,50.32,50.35,33700.0,32.0876,32.094,32.0621,32.0813,33700.0
2015-01-07 14:30:00,50.34,50.38,50.32,50.33,32100.0,32.0749,32.1004,32.0621,32.0685,32100.0
2015-01-07 14:35:00,50.34,50.36,50.25,50.25,35000.0,32.0749,32.0876,32.0175,32.0175,35000.0
2015-01-07 14:40:00,50.25,50.26,50.2,50.25,27600.0,32.0175,32.0239,31.9857,32.0175,27600.0
2015-01-07 14:45:00,50.25,50.26,50.18,50.26,30600.0,32.0175,32.0239,31.9729,32.0239,30600.0
2015-01-07 14:50:00,50.26,50.26,50.22,50.24,41100.0,32.0239,32.0239,31.9984,32.0112,41100.0
2015-01-07 14:55:00,50.25,50.27,50.22,50.24,44500.0,32.0175,32.0303,31.9984,32.0112,44500.0
2015-01-07 15:00:00,50.25,50.29,50.24,50.27,34200.0,32.0175,32.043,32.0112,32.0303,34200.0
2015-01-07 15:05:00,50.26,50.35,50.26,50.35,56300.0,32.0239,32.0813,32.0239,32.0813,56300.0
2015-01-07 15:10:00,50.35,50.39,50.33,50.36,43400.0,32.0813,32.1067,32.0685,32.0876,43400.0
2015-01-07 15:15:00,50.36,50.36,50.3,50.32,60000.0,32.0876,32.0876,32.0494,32.0621,60000.0
2015-01-07 15:20:00,50.32,50.32,50.25,50.25,45500.0,32.0621,32.0621,32.0175,32.0175,45500.0
2015-01-07 15:25:00,50.26,50.26,50.22,50.23,49400.0,32.0239,32.0239,31.9984,32.0048,49400.0
2015-01-07 15:30:00,50.24,50.24,50.17,50.19,68900.0,32.0112,32.0112,31.9666,31.9793,68900.0
2015-01-07 15:35:00,50.19,50.2,50.16,50.2,51900.0,31.9793,31.9857,31.9602,31.9857,51900.0
2015-01-07 15:40:00,50.2,50.26,50.19,50.26,88200.0,31.9857,32.0239,31.9793,32.0239,88200.0
2015-01-07 15:45:00,50.25,50.26,50.19,50.22,101300.0,32.0175,32.0239,31.9793,31.9984,101300.0
2015-01-07 15:50:00,50.22,50.27,50.21,50.26,117700.0,31.9984,32.0303,31.9921,32.0239,117700.0
2015-01-07 15:55:00,50.26,50.3,50.24,50.28,258000.0,32.0239,32.0494,32.0112,32.0367,258000.0
2015-01-08 09:30:00,50.41,50.5,50.38,50.48,108700.0,32.1195,32.1768,32.1004,32.1641,108700.0
2015-01-08 09:35:00,50.48,50.64,50.45,50.5,64400.0,32.1641,32.266,32.145,32.1768,64400.0
2015-01-08 09:40:00,50.52,50.57,50.43,50.57,37600.0,32.1896,32.2214,32.1322,32.2214,37600.0
2015-01-08 09:45:00,50.57,50.59,50.47,50.51,29200.0,32.2214,32.2342,32.1577,32.1832,29200.0
2015-01-08 09:50:00,50.5,50.66,50.47,50.57,44900.0,32.1768,32.2788,32.1577,32.2214,44900.0
2015-01-08 09:55:00,50.57,50.59,50.52,50.55,23400.0,32.2214,32.2342,32.1896,32.2087,23400.0
2015-01-08 10:00:00,50.54,50.54,50.44,50.53,49100.0,32.2023,32.2023,32.1386,32.1959,49100.0
2015-01-08 10:05:00,50.53,50.6,50.53,50.55,68600.0,32.1959,32.2406,32.1959,32.2087,68600.0
2015-01-08 10:10:00,50.55,50.56,50.46,50.51,46700.0,32.2087,32.2151,32.1513,32.1832,46700.0
2015-01-08 10:15:00,50.51,50.52,50.37,50.39,65400.0,32.1832,32.1896,32.094,32.1067,65400.0
2015-01-08 10:20:00,50.4,50.53,50.39,50.43,67800.0,32.1131,32.1959,32.1067,32.1322,67800.0
2015-01-08 10:25:00,50.42,50.48,50.36,50.44,68600.0,32.1259,32.1641,32.0876,32.1386,68600.0
2015-01-08 10:30:00,50.44,50.46,50.37,50.38,52900.0,32.1386,32.1513,32.094,32.1004,52900.0
2015-01-08 10:35:00,50.38,50.39,50.3,50.37,73400.0,32.1004,32.1067,32.0494,32.094,73400.0
2015-01-08 10:40:00,50.37,50.42,50.35,50.41,34700.0,32.094,32.1259,32.0813,32.1195,34700.0
2015-01-08 10:45:00,50.42,50.5,50.41,50.49,31800.0,32.1259,32.1768,32.1195,32.1705,31800.0
2015-01-08 10:50:00,50.49,50.5,50.44,50.46,36900.0,32.1705,32.1768,32.1386,32.1513,36900.0
2015-01-08 10:55:00,50.45,50.53,50.42,50.53,36500.0,32.145,32.1959,32.1259,32.1959,36500.0
2015-01-08 11:00:00,50.53,50.65,50.52,50.65,47800.0,32.1959,32.2724,32.1896,32.2724,47800.0
2015-01-08 11:05:00,50.66,50.69,50.59,50.63,56100.0,32.2788,32.2979,32.2342,32.2597,56100.0
2015-01-08 11:10:00,50.62,50.63,50.57,50.59,29800.0,32.2533,32.2597,32.2214,32.2342,29800.0
2015-01-08 11:15:00,50.59,50.66,50.58,50.63,33400.0,32.2342,32.2788,32.2278,32.2597,33400.0
2015-01-08 11:20:00,50.64,50.69,50.61,50.61,24500.0,32.266,32.2979,32.2469,32.2469,24500.0
2015-01-08 11:25:00,50.61,50.62,50.57,50.62,31200.0,32.2469,32.2533,32.2214,32.2533,31200.0
2015-01-08 11:30:00,50.62,50.62,50.53,50.56,33500.0,32.2533,32.2533,32.1959,32.2151,33500.0
2015-01-08 11:35:00,50.55,50.6,50.51,50.58,35300.0,32.2087,32.2406,32.1832,32.2278,35300.0
2015-01-08 11:40:00,50.58,50.6,50.52,50.55,49000.0,32.2278,32.2406,32.1896,32.2087,49000.0
2015-01-08 11:45:00,50.55,50.63,50.55,50.58,19000.0,32.2087,32.2597,32.2087,32.2278,19000.0
2015-01-08 11:50:00,50.58,50.61,50.57,50.61,21000.0,32.2278,32.2469,32.2214,32.2469,21000.0
2015-01-08 11:55:00,50.6,50.64,50.59,50.61,19100.0,32.2406,32.266,32.2342,32.2469,19100.0
2015-01-08 12:00:00,50.61,50.61,50.52,50.54,25800.0,32.2469,32.2469,32.1896,32.2023,25800.0
2015-01-08 12:05:00,50.53,50.54,50.5,50.51,10800.0,32.1959,32.2023,32.1768,32.1832,10800.0
2015-01-08 12:10:00,50.52,50.53,50.45,50.45,31700.0,32.1896,32.1959,32.145,32.145,31700.0
2015-01-08 12:15:00,50.46,50.49,50.44,50.49,19400.0,32.1513,32.1705,32.1386,32.1705,19400.0
2015-01-08 12:20:00,50.48,50.48,50.38,50.39,42200.0,32.1641,32.1641,32.1004,32.1067,42200.0
2015-01-08 12:25:00,50.38,50.39,50.3,50.3,49500.0,32.1004,32.1067,32.0494,32.0494,49500.0
2015-01-08 12:30:00,50.31,50.4,50.31,50.38,20500.0,32.0558,32.1131,32.0558,32.1004,20500.0
2015-01-08 12:35:00,50.38,50.39,50.34,50.35,15700.0,32.1004,32.1067,32.0749,32.0813,15700.0
2015-01-08 12:40:00,50.36,50.38,50.33,50.34,29600.0,32.0876,32.1004,32.0685,32.0749,29600.0
2015-01-08 12:45:00,50.35,50.37,50.32,50.35,22100.0,32.0813,32.094,32.0621,32.0813,22100.0
2015-01-08 12:50:00,50.37,50.38,50.33,50.34,29000.0,32.094,32.1004,32.0685,32.0749,29000.0
2015-01-08 12:55:00,50.33,50.41,50.32,50.38,29000.0,32.0685,32.1195,32.0621,32.1004,29000.0
2015-01-08 13:00:00,50.38,50.4,50.33,50.34,29300.0,32.1004,32.1131,32.0685,32.0749,29300.0
2015-01-08 13:05:00,50.34,50.42,50.34,50.41,19500.0,32.0749,32.1259,32.0749,32.1195,19500.0
2015-01-08 13:10:00,50.41,50.42,50.37,50.42,32300.0,32.1195,32.1259,32.094,32.1259,32300.0
2015-01-08 13:15:00,50.41,50.44,50.38,50.38,23700.0,32.1195,32.1386,32.1004,32.1004,23700.0
2015-01-08 13:20:00,50.38,50.39,50.36,50.38,31400.0,32.1004,32.1067,32.0876,32.1004,31400.0
2015-01-08 13:25:00,50.39,50.41,50.35,50.37,25800.0,32.1067,32.1195,32.0813,32.094,25800.0
2015-01-08 13:30:00,50.38,50.41,50.33,50.38,62400.0,32.1004,32.1195,32.0685,32.1004,62400.0
2015-01-08 13:35:00,50.38,50.38,50.34,50.37,49800.0,32.1004,32.1004,32.0749,32.094,49800.0
2015-01-08 13:40:00,50.37,50.39,50.34,50.37,38800.0,32.094,32.1067,32.0749,32.094,38800.0
2015-01-08 13:45:00,50.37,50.37,50.31,50.33,28900.0,32.094,32.094,32.0558,32.0685,28900.0
2015-01-08 13:50:00,50.34,50.38,50.33,50.35,23800.0,32.0749,32.1004,32.0685,32.0813,23800.0
2015-01-08 13:55:00,50.36,50.36,50.22,50.3,62600.0,32.0876,32.0876,31.9984,32.0494,62600.0
2015-01-08 14:00:00,50.3,50.31,50.27,50.3,23500.0,32.0494,32.0558,32.0303,32.0494,23500.0
2015-01-08 14:05:00,50.3,50.35,50.28,50.33,24700.0,32.0494,32.0813,32.0367,32.0685,24700.0
2015-01-08 14:10:00,50.33,50.34,50.29,50.31,25900.0,32.0685,32.0749,32.043,32.0558,25900.0
2015-01-08 14:15:00,50.32,50.34,50.29,50.32,35100.0,32.0621,32.0749,32.043,32.0621,35100.0
2015-01-08 14:20:00,50.32,50.37,50.32,50.32,58900.0,32.0621,32.094,32.0621,32.0621,58900.0
2015-01-08 14:25:00,50.32,50.35,50.3,50.35,44800.0,32.0621,32.0813,32.0494,32.0813,44800.0
2015-01-08 14:30:00,50.35,50.4,50.33,50.38,78400.0,32.0813,32.1131,32.0685,32.1004,78400.0
2015-01-08 14:35:00,50.39,50.48,50.38,50.48,37000.0,32.1067,32.1641,32.1004,32.1641,37000.0
2015-01-08 14:40:00,50.47,50.49,50.42,50.42,81700.0,32.1577,32.1705,32.1259,32.1259,81700.0
2015-01-08 14:45:00,50.42,50.44,50.36,50.36,34500.0,32.1259,32.1386,32.0876,32.0876,34500.0
2015-01-08 14:50:00,50.36,50.38,50.34,50.38,28600.0,32.0876,32.1004,32.0749,32.1004,28600.0
2015-01-08 14:55:00,50.37,50.44,50.36,50.38,82000.0,32.094,32.1386,32.0876,32.1004,82000.0
2015-01-08 15:00:00,50.38,50.43,50.38,50.4,38000.0,32.1004,32.1322,32.1004,32.1131,38000.0
2015-01-08 15:05:00,50.41,50.42,50.35,50.36,31700.0,32.1195,32.1259,32.0813,32.0876,31700.0
2015-01-08 15:10:00,50.36,50.4,50.35,50.37,51400.0,32.0876,32.1131,32.0813,32.094,51400.0
2015-01-08 15:15:00,50.36,50.37,50.33,50.37,35700.0,32.0876,32.094,32.0685,32.094,35700.0
2015-01-08 15:20:00,50.36,50.41,50.36,50.39,55200.0,32.0876,32.1195,32.0876,32.1067,55200.0
2015-01-08 15:25:00,50.38,50.4,50.33,50.39,47500.0,32.1004,32.1131,32.0685,32.1067,47500.0
2015-01-08 15:30:00,50.39,50.4,50.34,50.36,84700.0,32.1067,32.1131,32.0749,32.0876,84700.0
2015-01-08 15:35:00,50.36,50.42,50.34,50.42,56500.0,32.0876,32.1259,32.0749,32.1259,56500.0
2015-01-08 15:40:00,50.41,50.42,50.31,50.32,101500.0,32.1195,32.1259,32.0558,32.0621,101500.0
2015-01-08 15:45:00,50.33,50.33,50.26,50.3,100700.0,32.0685,32.0685,32.0239,32.0494,100700.0
2015-01-08 15:50:00,50.3,50.31,50.28,50.29,94100.0,32.0494,32.0558,32.0367,32.043,94100.0
2015-01-08 15:55:00,50.29,50.36,50.26,50.36,209700.0,32.043,32.0876,32.0239,32.0876,209700.0
2015-01-09 09:30:00,50.32,50.34,50.05,50.06,100100.0,32.0621,32.0749,31.8901,31.8965,100100.0
2015-01-09 09:35:00,50.09,50.36,50.09,50.28,51200.0,31.9156,32.0876,31.9156,32.0367,51200.0
2015-01-09 09:40:00,50.27,50.28,50.15,50.22,28100.0,32.0303,32.0367,31.9538,31.9984,28100.0
2015-01-09 09:45:00,50.22,50.3,50.1,50.11,35600.0,31.9984,32.0494,31.922,31.9283,35600.0
2015-01-09 09:50:00,50.11,50.15,50.08,50.11,35700.0,31.9283,31.9538,31.9092,31.9283,35700.0
2015-01-09 09:55:00,50.12,50.12,49.96,50.02,89500.0,31.9347,31.9347,31.8328,31.871,89500.0
2015-01-09 10:00:00,50.02,50.02,49.9,49.9,87800.0,31.871,31.871,31.7945,31.7945,87800.0
2015-01-09 10:05:00,49.89,49.95,49.85,49.88,98500.0,31.7882,31.8264,31.7627,31.7818,98500.0
2015-01-09 10:10:00,49.87,49.98,49.86,49.98,33000.0,31.7754,31.8455,31.769,31.8455,33000.0
2015-01-09 10:15:00,49.98,49.98,49.88,49.9,26600.0,31.8455,31.8455,31.7818,31.7945,26600.0
2015-01-09 10:20:00,49.9,49.93,49.86,49.9,33400.0,31.7945,31.8137,31.769,31.7945,33400.0
2015-01-09 10:25:00,49.91,49.93,49.87,49.9,104100.0,31.8009,31.8137,31.7754,31.7945,104100.0
2015-01-09 10:30:00,49.9,49.9,49.73,49.77,98400.0,31.7945,31.7945,31.6862,31.7117,98400.0
2015-01-09 10:35:00,49.77,49.79,49.7,49.72,50700.0,31.7117,31.7244,31.6671,31.6798,50700.0
2015-01-09 10:40:00,49.72,49.74,49.63,49.73,67600.0,31.6798,31.6926,31.6225,31.6862,67600.0
2015-01-09 10:45:00,49.74,49.86,49.73,49.82,37900.0,31.6926,31.769,31.6862,31.7436,37900.0
2015-01-09 10:50:00,49.82,49.87,49.78,49.82,34200.0,31.7436,31.7754,31.7181,31.7436,34200.0
2015-01-09 10:55:00,49.83,49.88,49.82,49.86,25900.0,31.7499,31.7818,31.7436,31.769,25900.0
2015-01-09 11:00:00,49.86,49.87,49.8,49.82,30100.0,31.769,31.7754,31.7308,31.7436,30100.0
2015-01-09 11:05:00,49.82,49.88,49.8,49.87,26800.0,31.7436,31.7818,31.7308,31.7754,26800.0
2015-01-09 11:10:00,49.87,49.87,49.79,49.81,36200.0,31.7754,31.7754,31.7244,31.7372,36200.0
2015-01-09 11:15:00,49.81,49.85,49.78,49.84,29000.0,31.7372,31.7627,31.7181,31.7563,29000.0
2015-01-09 11:20:00,49.84,49.85,49.78,49.83,35400.0,31.7563,31.7627,31.7181,31.7499,35400.0
2015-01-09 11:25:00,49.83,49.84,49.77,49.81,22200.0,31.7499,31.7563,31.7117,31.7372,22200.0
2015-01-09 11:30:00,49.79,49.8,49.72,49.78,37500.0,31.7244,31.7308,31.6798,31.7181,37500.0
2015-01-09 11:35:00,49.79,49.85,49.77,49.84,30600.0,31.7244,31.7627,31.7117,31.7563,30600.0
2015-01-09 11:40:00,49.83,49.83,49.79,49.8,17500.0,31.7499,31.7499,31.7244,31.7308,17500.0
2015-01-09 11:45:00,49.81,49.86,49.81,49.85,28900.0,31.7372,31.769,31.7372,31.7627,28900.0
2015-01-09 11:50:00,49.84,49.88,49.82,49.86,20500.0,31.7563,31.7818,31.7436,31.769,20500.0
2015-01-09 11:55:00,49.85,49.91,49.82,49.9,33600.0,31.7627,31.8009,31.7436,31.7945,33600.0
2015-01-09 12:00:00,49.89,49.93,49.88,49.91,18300.0,31.7882,31.8137,31.7818,31.8009,18300.0
2015-01-09 12:05:00,49.91,49.97,49.88,49.97,126700.0,31.8009,31.8391,31.7818,31.8391,126700.0
2015-01-09 12:10:00,49.98,50.04,49.97,50.01,18700.0,31.8455,31.8837,31.8391,31.8646,18700.0
2015-01-09 12:15:00,50.01,50.02,49.98,50.02,14500.0,31.8646,31.871,31.8455,31.871,14500.0
2015-01-09 12:20:00,50.01,50.01,49.92,49.93,38700.0,31.8646,31.8646,31.8073,31.8137,38700.0
2015-01-09 12:25:00,49.93,49.96,49.91,49.95,34000.0,31.8137,31.8328,31.8009,31.8264,34000.0
2015-01-09 12:30:00,49.95,50.0,49.91,49.92,33500.0,31.8264,31.8583,31.8009,31.8073,33500.0
2015-01-09 12:35:00,49.92,49.97,49.91,49.94,33500.0,31.8073,31.8391,31.8009,31.82,33500.0
2015-01-09 12:40:00,49.97,49.99,49.94,49.99,22600.0,31.8391,31.8519,31.82,31.8519,22600.0
2015-01-09 12:45:00,49.99,50.04,49.97,50.04,23400.0,31.8519,31.8837,31.8391,31.8837,23400.0
2015-01-09 12:50:00,50.04,50.05,49.95,49.98,21000.0,31.8837,31.8901,31.8264,31.8455,21000.0
2015-01-09 12:55:00,49.98,50.0,49.94,49.95,22300.0,31.8455,31.8583,31.82,31.8264,22300.0
2015-01-09 13:00:00,49.95,49.99,49.93,49.98,19800.0,31.8264,31.8519,31.8137,31.8455,19800.0
2015-01-09 13:05:00,50.0,50.01,49.98,49.99,41900.0,31.8583,31.8646,31.8455,31.8519,41900.0
2015-01-09 13:10:00,49.98,50.05,49.97,50.04,32800.0,31.8455,31.8901,31.8391,31.8837,32800.0
2015-01-09 13:15:00,50.04,50.06,50.01,50.03,20800.0,31.8837,31.8965,31.8646,31.8774,20800.0
2015-01-09 13:20:00,50.04,50.05,49.99,50.02,19000.0,31.8837,31.8901,31.8519,31.871,19000.0
2015-01-09 13:25:00,50.01,50.01,49.98,50.0,22000.0,31.8646,31.8646,31.8455,31.8583,22000.0
2015-01-09 13:30:00,50.0,50.05,50.0,50.04,20000.0,31.8583,31.8901,31.8583,31.8837,20000.0
2015-01-09 13:35:00,50.03,50.05,50.01,50.02,17600.0,31.8774,31.8901,31.8646,31.871,17600.0
2015-01-09 13:40:00,50.02,50.03,49.91,49.94,22900.0,31.871,31.8774,31.8009,31.82,22900.0
2015-01-09 13:45:00,49.94,49.95,49.89,49.94,22600.0,31.82,31.8264,31.7882,31.82,22600.0
2015-01-09 13:50:00,49.94,49.98,49.93,49.94,12100.0,31.82,31.8455,31.8137,31.82,12100.0
2015-01-09 13:55:00,49.94,49.94,49.89,49.9,11200.0,31.82,31.82,31.7882,31.7945,11200.0
2015-01-09 14:00:00,49.9,49.9,49.82,49.83,29400.0,31.7945,31.7945,31.7436,31.7499,29400.0
2015-01-09 14:05:00,49.83,49.83,49.79,49.8,32000.0,31.7499,31.7499,31.7244,31.7308,32000.0
2015-01-09 14:10:00,49.79,49.82,49.78,49.81,21200.0,31.7244,31.7436,31.7181,31.7372,21200.0
2015-01-09 14:15:00,49.81,49.81,49.77,49.79,25300.0,31.7372,31.7372,31.7117,31.7244,25300.0
2015-01-09 14:20:00,49.78,49.81,49.77,49.79,18500.0,31.7181,31.7372,31.7117,31.7244,18500.0
2015-01-09 14:25:00,49.79,49.8,49.73,49.73,64800.0,31.7244,31.7308,31.6862,31.6862,64800.0
2015-01-09 14:30:00,49.73,49.74,49.71,49.73,54100.0,31.6862,31.6926,31.6735,31.6862,54100.0
2015-01-09 14:35:00,49.73,49.76,49.73,49.76,62500.0,31.6862,31.7053,31.6862,31.7053,62500.0
2015-01-09 14:40:00,49.76,49.77,49.73,49.73,58500.0,31.7053,31.7117,31.6862,31.6862,58500.0
2015-01-09 14:45:00,49.74,49.75,49.67,49.68,66500.0,31.6926,31.699,31.648,31.6544,66500.0
2015-01-09 14:50:00,49.69,49.75,49.67,49.73,49800.0,31.6607,31.699,31.648,31.6862,49800.0
2015-01-09 14:55:00,49.74,49.76,49.71,49.76,34700.0,31.6926,31.7053,31.6735,31.7053,34700.0
2015-01-09 15:00:00,49.75,49.77,49.74,49.75,42400.0,31.699,31.7117,31.6926,31.699,42400.0
2015-01-09 15:05:00,49.77,49.82,49.75,49.81,40100.0,31.7117,31.7436,31.699,31.7372,40100.0
2015-01-09 15:10:00,49.81,49.88,49.81,49.88,48000.0,31.7372,31.7818,31.7372,31.7818,48000.0
2015-01-09 15:15:00,49.88,49.9,49.87,49.87,41900.0,31.7818,31.7945,31.7754,31.7754,41900.0
2015-01-09 15:20:00,49.87,49.88,49.85,49.87,53100.0,31.7754,31.7818,31.7627,31.7754,53100.0
2015-01-09 15:25:00,49.87,49.87,49.77,49.79,85500.0,31.7754,31.7754,31.7117,31.7244,85500.0
2015-01-09 15:30:00,49.79,49.81,49.71,49.75,54900.0,31.7244,31.7372,31.6735,31.699,54900.0
2015-01-09 15:35:00,49.75,49.78,49.71,49.75,68200.0,31.699,31.7181,31.6735,31.699,68200.0
2015-01-09 15:40:00,49.75,49.81,49.75,49.8,67500.0,31.699,31.7372,31.699,31.7308,67500.0
2015-01-09 15:45:00,49.79,49.79,49.73,49.76,113600.0,31.7244,31.7244,31.6862,31.7053,113600.0
2015-01-09 15:50:00,49.76,49.77,49.72,49.75,115600.0,31.7053,31.7117,31.6798,31.699,115600.0
2015-01-09 15:55:00,49.75,49.75,49.7,49.71,202500.0,31.699,31.699,31.6671,31.6735,202500.0
2015-01-12 09:30:00,49.95,50.0,49.76,49.76,89300.0,31.8264,31.8583,31.7053,31.7053,89300.0
2015-01-12 09:35:00,49.77,49.81,49.64,49.69,49600.0,31.7117,31.7372,31.6289,31.6607,49600.0
2015-01-12 09:40:00,49.66,49.7,49.61,49.68,79300.0,31.6416,31.6671,31.6098,31.6544,79300.0
2015-01-12 09:45:00,49.68,49.7,49.62,49.66,91500.0,31.6544,31.6671,31.6161,31.6416,91500.0
2015-01-12 09:50:00,49.65,49.69,49.61,49.61,39900.0,31.6352,31.6607,31.6098,31.6098,39900.0
2015-01-12 09:55:00,49.63,49.65,49.58,49.61,61100.0,31.6225,31.6352,31.5906,31.6098,61100.0
2015-01-12 10:00:00,49.62,49.68,49.57,49.66,34400.0,31.6161,31.6544,31.5843,31.6416,34400.0
2015-01-12 10:05:00,49.67,49.73,49.62,49.64,62600.0,31.648,31.6862,31.6161,31.6289,62600.0
2015-01-12 10:10:00,49.64,49.65,49.6,49.61,35900.0,31.6289,31.6352,31.6034,31.6098,35900.0
2015-01-12 10:15:00,49.6,49.62,49.57,49.6,32200.0,31.6034,31.6161,31.5843,31.6034,32200.0
2015-01-12 10:20:00,49.6,49.62,49.55,49.6,59400.0,31.6034,31.6161,31.5715,31.6034,59400.0
2015-01-12 10:25:00,49.6,49.65,49.54,49.55,24400.0,31.6034,31.6352,31.5652,31.5715,24400.0
2015-01-12 10:30:00,49.55,49.6,49.53,49.55,58200.0,31.5715,31.6034,31.5588,31.5715,58200.0
2015-01-12 10:35:00,49.56,49.62,49.54,49.59,30700.0,31.5779,31.6161,31.5652,31.597,30700.0
2015-01-12 10:40:00,49.59,49.64,49.57,49.61,23700.0,31.597,31.6289,31.5843,31.6098,23700.0
2015-01-12 10:45:00,49.62,49.65,49.61,49.64,23100.0,31.6161,31.6352,31.6098,31.6289,23100.0
2015-01-12 10:50:00,49.63,49.65,49.59,49.6,26300.0,31.6225,31.6352,31.597,31.6034,26300.0
2015-01-12 10:55:00,49.6,49.64,49.59,49.64,12900.0,31.6034,31.6289,31.597,31.6289,12900.0
2015-01-12 11:00:00,49.65,49.69,49.65,49.67,22600.0,31.6352,31.6607,31.6352,31.648,22600.0
2015-01-12 11:05:00,49.67,49.69,49.61,49.62,21200.0,31.648,31.6607,31.6098,31.6161,21200.0
2015-01-12 11:10:00,49.62,49.65,49.58,49.58,43600.0,31.6161,31.6352,31.5906,31.5906,43600.0
2015-01-12 11:15:00,49.57,49.64,49.57,49.63,43400.0,31.5843,31.6289,31.5843,31.6225,43400.0
2015-01-12 11:20:00,49.63,49.66,49.59,49.6,34800.0,31.6225,31.6416,31.597,31.6034,34800.0
2015-01-12 11:25:00,49.6,49.62,49.57,49.59,69300.0,31.6034,31.6161,31.5843,31.597,69300.0
2015-01-12 11:30:00,49.59,49.62,49.57,49.59,34300.0,31.597,31.6161,31.5843,31.597,34300.0
2015-01-12 11:35:00,49.59,49.61,49.58,49.59,18400.0,31.597,31.6098,31.5906,31.597,18400.0
2015-01-12 11:40:00,49.59,49.59,49.54,49.56,45700.0,31.597,31.597,31.5652,31.5779,45700.0
2015-01-12 11:45:00,49.56,49.58,49.44,49.47,76300.0,31.5779,31.5906,31.5014,31.5206,76300.0
2015-01-12 11:50:00,49.47,49.53,49.45,49.5,58800.0,31.5206,31.5588,31.5078,31.5397,58800.0
2015-01-12 11:55:00,49.49,49.54,49.48,49.52,25100.0,31.5333,31.5652,31.5269,31.5524,25100.0
2015-01-12 12:00:00,49.53,49.57,49.52,49.56,14700.0,31.5588,31.5843,31.5524,31.5779,14700.0
2015-01-12 12:05:00,49.57,49.58,49.54,49.56,12400.0,31.5843,31.5906,31.5652,31.5779,12400.0
2015-01-12 12:10:00,49.55,49.59,49.5,49.52,27000.0,31.5715,31.597,31.5397,31.5524,27000.0
2015-01-12 12:15:00,49.52,49.56,49.48,49.52,18700.0,31.5524,31.5779,31.5269,31.5524,18700.0
2015-01-12 12:20:00,49.52,49.64,49.52,49.63,22000.0,31.5524,31.6289,31.5524,31.6225,22000.0
2015-01-12 12:25:00,49.62,49.64,49.61,49.63,32900.0,31.6161,31.6289,31.6098,31.6225,32900.0
2015-01-12 12:30:00,49.63,49.67,49.61,49.66,42200.0,31.6225,31.648,31.6098,31.6416,42200.0
2015-01-12 12:35:00,49.66,49.67,49.64,49.65,23900.0,31.6416,31.648,31.6289,31.6352,23900.0
2015-01-12 12:40:00,49.64,49.65,49.6,49.6,80300.0,31.6289,31.6352,31.6034,31.6034,80300.0
2015-01-12 12:45:00,49.59,49.65,49.59,49.64,100900.0,31.597,31.6352,31.597,31.6289,100900.0
2015-01-12 12:50:00,49.64,49.64,49.55,49.56,21400.0,31.6289,31.6289,31.5715,31.5779,21400.0
2015-01-12 12:55:00,49.55,49.6,49.55,49.59,14200.0,31.5715,31.6034,31.5715,31.597,14200.0
2015-01-12 13:00:00,49.59,49.62,49.58,49.59,16000.0,31.597,31.6161,31.5906,31.597,16000.0
2015-01-12 13:05:00,49.6,49.62,49.53,49.56,31600.0,31.6034,31.6161,31.5588,31.5779,31600.0
2015-01-12 13:10:00,49.56,49.57,49.53,49.57,12500.0,31.5779,31.5843,31.5588,31.5843,12500.0
2015-01-12 13:15:00,49.57,49.6,49.55,49.57,22500.0,31.5843,31.6034,31.5715,31.5843,22500.0
2015-01-12 13:20:00,49.57,49.57,49.54,49.55,15900.0,31.5843,31.5843,31.5652,31.5715,15900.0
2015-01-12 13:25:00,49.55,49.57,49.53,49.53,22200.0,31.5715,31.5843,31.5588,31.5588,22200.0
2015-01-12 13:30:00,49.54,49.56,49.5,49.51,72400.0,31.5652,31.5779,31.5397,31.546,72400.0
2015-01-12 13:35:00,49.51,49.58,49.51,49.58,27600.0,31.546,31.5906,31.546,31.5906,27600.0
2015-01-12 13:40:00,49.57,49.58,49.54,49.58,26700.0,31.5843,31.5906,31.5652,31.5906,26700.0
2015-01-12 13:45:00,49.57,49.62,49.55,49.6,23300.0,31.5843,31.6161,31.5715,31.6034,23300.0
2015-01-12 13:50:00,49.61,49.62,49.59,49.61,18900.0,31.6098,31.6161,31.597,31.6098,18900.0
2015-01-12 13:55:00,49.6,49.61,49.59,49.59,25800.0,31.6034,31.6098,31.597,31.597,25800.0
2015-01-12 14:00:00,49.6,49.63,49.57,49.59,40100.0,31.6034,31.6225,31.5843,31.597,40100.0
2015-01-12 14:05:00,49.59,49.6,49.56,49.59,21800.0,31.597,31.6034,31.5779,31.597,21800.0
2015-01-12 14:10:00,49.59,49.62,49.58,49.59,42000.0,31.597,31.6161,31.5906,31.597,42000.0
2015-01-12 14:15:00,49.59,49.61,49.56,49.58,40300.0,31.597,31.6098,31.5779,31.5906,40300.0
2015-01-12 14:20:00,49.57,49.59,49.56,49.56,37600.0,31.5843,31.597,31.5779,31.5779,37600.0
2015-01-12 14:25:00,49.56,49.59,49.53,49.56,31700.0,31.5779,31.597,31.5588,31.5779,31700.0
2015-01-12 14:30:00,49.57,49.59,49.54,49.59,27000.0,31.5843,31.597,31.5652,31.597,27000.0
2015-01-12 14:35:00,49.59,49.6,49.55,49.57,22600.0,31.597,31.6034,31.5715,31.5843,22600.0
2015-01-12 14:40:00,49.58,49.59,49.56,49.56,50900.0,31.5906,31.597,31.5779,31.5779,50900.0
2015-01-12 14:45:00,49.57,49.61,49.56,49.59,43000.0,31.5843,31.6098,31.5779,31.597,43000.0
2015-01-12 14:50:00,49.59,49.6,49.58,49.6,61400.0,31.597,31.6034,31.5906,31.6034,61400.0
2015-01-12 14:55:00,49.6,49.67,49.58,49.66,100600.0,31.6034,31.648,31.5906,31.6416,100600.0
2015-01-12 15:00:00,49.68,49.75,49.67,49.75,57300.0,31.6544,31.699,31.648,31.699,57300.0
2015-01-12 15:05:00,49.75,49.75,49.69,49.72,33400.0,31.699,31.699,31.6607,31.6798,33400.0
2015-01-12 15:10:00,49.73,49.75,49.72,49.74,27500.0,31.6862,31.699,31.6798,31.6926,27500.0
2015-01-12 15:15:00,49.74,49.79,49.71,49.76,56800.0,31.6926,31.7244,31.6735,31.7053,56800.0
2015-01-12 15:20:00,49.76,49.78,49.69,49.7,30600.0,31.7053,31.7181,31.6607,31.6671,30600.0
2015-01-12 15:25:00,49.7,49.73,49.69,49.72,32700.0,31.6671,31.6862,31.6607,31.6798,32700.0
2015-01-12 15:30:00,49.72,49.73,49.66,49.66,39000.0,31.6798,31.6862,31.6416,31.6416,39000.0
2015-01-12 15:35:00,49.67,49.7,49.64,49.7,67800.0,31.648,31.6671,31.6289,31.6671,67800.0
2015-01-12 15:40:00,49.71,49.76,49.71,49.75,81800.0,31.6735,31.7053,31.6735,31.699,81800.0
2015-01-12 15:45:00,49.75,49.84,49.74,49.79,165000.0,31.699,31.7563,31.6926,31.7244,165000.0
2015-01-12 15:50:00,49.78,49.79,49.72,49.74,84900.0,31.7181,31.7244,31.6798,31.6926,84900.0
2015-01-12 15:55:00,49.75,49.77,49.68,49.71,169600.0,31.699,31.7117,31.6544,31.6735,169600.0
2015-01-13 09:30:00,50.01,50.35,49.98,50.25,133100.0,31.8646,32.0813,31.8455,32.0175,133100.0
2015-01-13 09:35:00,50.28,50.29,50.23,50.28,44300.0,32.0367,32.043,32.0048,32.0367,44300.0
2015-01-13 09:40:00,50.28,50.48,50.28,50.46,84800.0,32.0367,32.1641,32.0367,32.1513,84800.0
2015-01-13 09:45:00,50.48,50.5,50.4,50.45,67800.0,32.1641,32.1768,32.1131,32.145,67800.0
2015-01-13 09:50:00,50.45,50.47,50.38,50.46,36000.0,32.145,32.1577,32.1004,32.1513,36000.0
2015-01-13 09:55:00,50.46,50.49,50.4,50.41,31700.0,32.1513,32.1705,32.1131,32.1195,31700.0
2015-01-13 10:00:00,50.41,50.46,50.39,50.41,37400.0,32.1195,32.1513,32.1067,32.1195,37400.0
2015-01-13 10:05:00,50.42,50.42,50.32,50.34,78400.0,32.1259,32.1259,32.0621,32.0749,78400.0
2015-01-13 10:10:00,50.33,50.37,50.26,50.28,167600.0,32.0685,32.094,32.0239,32.0367,167600.0
2015-01-13 10:15:00,50.29,50.3,50.23,50.26,87100.0,32.043,32.0494,32.0048,32.0239,87100.0
2015-01-13 10:20:00,50.26,50.33,50.24,50.24,40600.0,32.0239,32.0685,32.0112,32.0112,40600.0
2015-01-13 10:25:00,50.24,50.3,50.21,50.23,36400.0,32.0112,32.0494,31.9921,32.0048,36400.0
2015-01-13 10:30:00,50.24,50.28,50.22,50.26,22500.0,32.0112,32.0367,31.9984,32.0239,22500.0
2015-01-13 10:35:00,50.25,50.32,50.24,50.32,19600.0,32.0175,32.0621,32.0112,32.0621,19600.0
2015-01-13 10:40:00,50.32,50.41,50.3,50.4,27200.0,32.0621,32.1195,32.0494,32.1131,27200.0
2015-01-13 10:45:00,50.4,50.44,50.35,50.36,34400.0,32.1131,32.1386,32.0813,32.0876,34400.0
2015-01-13 10:50:00,50.37,50.44,50.37,50.42,20300.0,32.094,32.1386,32.094,32.1259,20300.0
2015-01-13 10:55:00,50.42,50.42,50.34,50.36,17200.0,32.1259,32.1259,32.0749,32.0876,17200.0
2015-01-13 11:00:00,50.36,50.37,50.27,50.27,38300.0,32.0876,32.094,32.0303,32.0303,38300.0
2015-01-13 11:05:00,50.27,50.29,50.24,50.24,21800.0,32.0303,32.043,32.0112,32.0112,21800.0
2015-01-13 11:10:00,50.24,50.28,50.22,50.27,52700.0,32.0112,32.0367,31.9984,32.0303,52700.0
2015-01-13 11:15:00,50.26,50.34,50.24,50.32,23800.0,32.0239,32.0749,32.0112,32.0621,23800.0
2015-01-13 11:20:00,50.32,50.41,50.29,50.41,43300.0,32.0621,32.1195,32.043,32.1195,43300.0
2015-01-13 11:25:00,50.41,50.42,50.36,50.4,21500.0,32.1195,32.1259,32.0876,32.1131,21500.0
2015-01-13 11:30:00,50.4,50.45,50.36,50.37,40300.0,32.1131,32.145,32.0876,32.094,40300.0
2015-01-13 11:35:00,50.37,50.39,50.35,50.37,35000.0,32.094,32.1067,32.0813,32.094,35000.0
2015-01-13 11:40:00,50.38,50.47,50.37,50.46,53700.0,32.1004,32.1577,32.094,32.1513,53700.0
2015-01-13 11:45:00,50.46,50.49,50.44,50.47,49200.0,32.1513,32.1705,32.1386,32.1577,49200.0
2015-01-13 11:50:00,50.48,50.5,50.44,50.47,31600.0,32.1641,32.1768,32.1386,32.1577,31600.0
2015-01-13 11:55:00,50.46,50.46,50.37,50.4,32100.0,32.1513,32.1513,32.094,32.1131,32100.0
2015-01-13 12:00:00,50.4,50.42,50.36,50.37,26400.0,32.1131,32.1259,32.0876,32.094,26400.0
2015-01-13 12:05:00,50.36,50.4,50.34,50.37,30600.0,32.0876,32.1131,32.0749,32.094,30600.0
2015-01-13 12:10:00,50.38,50.39,50.33,50.39,19500.0,32.1004,32.1067,32.0685,32.1067,19500.0
2015-01-13 12:15:00,50.38,50.39,50.36,50.37,35500.0,32.1004,32.1067,32.0876,32.094,35500.0
2015-01-13 12:20:00,50.37,50.38,50.18,50.21,172900.0,32.094,32.1004,31.9729,31.9921,172900.0
2015-01-13 12:25:00,50.2,50.21,50.17,50.2,60000.0,31.9857,31.9921,31.9666,31.9857,60000.0
2015-01-13 12:30:00,50.19,50.2,50.12,50.14,56000.0,31.9793,31.9857,31.9347,31.9475,56000.0
2015-01-13 12:35:00,50.14,50.18,50.08,50.08,46100.0,31.9475,31.9729,31.9092,31.9092,46100.0
2015-01-13 12:40:00,50.08,50.09,50.02,50.04,35500.0,31.9092,31.9156,31.871,31.8837,35500.0
2015-01-13 12:45:00,50.03,50.1,50.03,50.1,59100.0,31.8774,31.922,31.8774,31.922,59100.0
2015-01-13 12:50:00,50.1,50.11,50.08,50.1,15800.0,31.922,31.9283,31.9092,31.922,15800.0
2015-01-13 12:55:00,50.1,50.15,50.09,50.14,8200.0,31.922,31.9538,31.9156,31.9475,8200.0
2015-01-13 13:00:00,50.14,50.17,50.13,50.15,10000.0,31.9475,31.9666,31.9411,31.9538,10000.0
2015-01-13 13:05:00,50.15,50.16,50.12,50.12,7700.0,31.9538,31.9602,31.9347,31.9347,7700.0
2015-01-13 13:10:00,50.13,50.14,50.11,50.12,11500.0,31.9411,31.9475,31.9283,31.9347,11500.0
2015-01-13 13:15:00,50.11,50.12,50.07,50.07,41100.0,31.9283,31.9347,31.9029,31.9029,41100.0
2015-01-13 13:20:00,50.07,50.07,49.97,49.98,30800.0,31.9029,31.9029,31.8391,31.8455,30800.0
2015-01-13 13:25:00,49.98,49.99,49.92,49.97,76700.0,31.8455,31.8519,31.8073,31.8391,76700.0
2015-01-13 13:30:00,49.97,49.97,49.9,49.94,86200.0,31.8391,31.8391,31.7945,31.82,86200.0
2015-01-13 13:35:00,49.94,50.0,49.88,49.88,56700.0,31.82,31.8583,31.7818,31.7818,56700.0
2015-01-13 13:40:00,49.88,49.89,49.8,49.83,100900.0,31.7818,31.7882,31.7308,31.7499,100900.0
2015-01-13 13:45:00,49.83,49.89,49.82,49.86,46100.0,31.7499,31.7882,31.7436,31.769,46100.0
2015-01-13 13:50:00,49.85,49.86,49.64,49.7,94400.0,31.7627,31.769,31.6289,31.6671,94400.0
2015-01-13 13:55:00,49.71,49.78,49.67,49.76,42100.0,31.6735,31.7181,31.648,31.7053,42100.0
2015-01-13 14:00:00,49.76,49.76,49.71,49.76,41100.0,31.7053,31.7053,31.6735,31.7053,41100.0
2015-01-13 14:05:00,49.75,49.76,49.65,49.72,130200.0,31.699,31.7053,31.6352,31.6798,130200.0
2015-01-13 14:10:00,49.73,49.75,49.59,49.6,104400.0,31.6862,31.699,31.597,31.6034,104400.0
2015-01-13 14:15:00,49.59,49.66,49.57,49.64,49800.0,31.597,31.6416,31.5843,31.6289,49800.0
2015-01-13 14:20:00,49.64,49.68,49.6,49.63,71300.0,31.6289,31.6544,31.6034,31.6225,71300.0
2015-01-13 14:25:00,49.62,49.65,49.6,49.61,70800.0,31.6161,31.6352,31.6034,31.6098,70800.0
2015-01-13 14:30:00,49.62,49.65,49.61,49.64,45800.0,31.6161,31.6352,31.6098,31.6289,45800.0
2015-01-13 14:35:00,49.64,49.73,49.64,49.73,65500.0,31.6289,31.6862,31.6289,31.6862,65500.0
2015-01-13 14:40:00,49.74,49.75,49.63,49.67,73700.0,31.6926,31.699,31.6225,31.648,73700.0
2015-01-13 14:45:00,49.68,49.7,49.65,49.66,30300.0,31.6544,31.6671,31.6352,31.6416,30300.0
2015-01-13 14:50:00,49.66,49.68,49.65,49.68,52100.0,31.6416,31.6544,31.6352,31.6544,52100.0
2015-01-13 14:55:00,49.69,49.71,49.55,49.55,76300.0,31.6607,31.6735,31.5715,31.5715,76300.0
2015-01-13 15:00:00,49.54,49.59,49.52,49.57,59500.0,31.5652,31.597,31.5524,31.5843,59500.0
2015-01-13 15:05:00,49.57,49.6,49.54,49.55,60300.0,31.5843,31.6034,31.5652,31.5715,60300.0
2015-01-13 15:10:00,49.55,49.62,49.54,49.61,107500.0,31.5715,31.6161,31.5652,31.6098,107500.0
2015-01-13 15:15:00,49.61,49.7,49.6,49.66,76900.0,31.6098,31.6671,31.6034,31.6416,76900.0
2015-01-13 15:20:00,49.66,49.67,49.6,49.62,99600.0,31.6416,31.648,31.6034,31.6161,99600.0
2015-01-13 15:25:00,49.63,49.67,49.57,49.58,68300.0,31.6225,31.648,31.5843,31.5906,68300.0
2015-01-13 15:30:00,49.58,49.7,49.58,49.65,110400.0,31.5906,31.6671,31.5906,31.6352,110400.0
2015-01-13 15:35:00,49.66,49.71,49.66,49.71,147500.0,31.6416,31.6735,31.6416,31.6735,147500.0
2015-01-13 15:40:00,49.71,49.74,49.67,49.72,251700.0,31.6735,31.6926,31.648,31.6798,251700.0
2015-01-13 15:45:00,49.73,49.73,49.61,49.64,166200.0,31.6862,31.6862,31.6098,31.6289,166200.0
2015-01-13 15:50:00,49.64,49.65,49.59,49.63,140000.0,31.6289,31.6352,31.597,31.6225,140000.0
2015-01-13 15:55:00,49.62,49.68,49.62,49.67,145900.0,31.6161,31.6544,31.6161,31.648,145900.0
2015-01-14 09:30:00,49.7,49.83,49.55,49.79,141900.0,31.6671,31.7499,31.5715,31.7244,141900.0
2015-01-14 09:35:00,49.8,49.8,49.43,49.51,64100.0,31.7308,31.7308,31.4951,31.546,64100.0
2015-01-14 09:40:00,49.53,49.71,49.45,49.64,88200.0,31.5588,31.6735,31.5078,31.6289,88200.0
2015-01-14 09:45:00,49.65,49.71,49.61,49.68,67200.0,31.6352,31.6735,31.6098,31.6544,67200.0
2015-01-14 09:50:00,49.69,49.8,49.67,49.78,51800.0,31.6607,31.7308,31.648,31.7181,51800.0
2015-01-14 09:55:00,49.78,49.91,49.77,49.8,57500.0,31.7181,31.8009,31.7117,31.7308,57500.0
2015-01-14 10:00:00,49.79,49.91,49.72,49.78,83000.0,31.7244,31.8009,31.6798,31.7181,83000.0
2015-01-14 10:05:00,49.78,49.93,49.76,49.9,44600.0,31.7181,31.8137,31.7053,31.7945,44600.0
2015-01-14 10:10:00,49.89,49.96,49.83,49.88,44600.0,31.7882,31.8328,31.7499,31.7818,44600.0
2015-01-14 10:15:00,49.87,49.91,49.8,49.82,41900.0,31.7754,31.8009,31.7308,31.7436,41900.0
2015-01-14 10:20:00,49.82,49.9,49.82,49.83,40800.0,31.7436,31.7945,31.7436,31.7499,40800.0
2015-01-14 10:25:00,49.83,49.87,49.8,49.87,301300.0,31.7499,31.7754,31.7308,31.7754,301300.0
2015-01-14 10:30:00,49.87,49.91,49.84,49.91,107800.0,31.7754,31.8009,31.7563,31.8009,107800.0
2015-01-14 10:35:00,49.9,49.92,49.82,49.83,41900.0,31.7945,31.8073,31.7436,31.7499,41900.0
2015-01-14 10:40:00,49.83,49.96,49.83,49.95,135700.0,31.7499,31.8328,31.7499,31.8264,135700.0
2015-01-14 10:45:00,49.94,49.96,49.89,49.93,30600.0,31.82,31.8328,31.7882,31.8137,30600.0
2015-01-14 10:50:00,49.92,49.96,49.9,49.9,28900.0,31.8073,31.8328,31.7945,31.7945,28900.0
2015-01-14 10:55:00,49.9,49.94,49.88,49.94,30000.0,31.7945,31.82,31.7818,31.82,30000.0
2015-01-14 11:00:00,49.94,49.95,49.87,49.89,63600.0,31.82,31.8264,31.7754,31.7882,63600.0
2015-01-14 11:05:00,49.9,49.92,49.83,49.88,63600.0,31.7945,31.8073,31.7499,31.7818,63600.0
2015-01-14 11:10:00,49.88,49.9,49.84,49.85,50200.0,31.7818,31.7945,31.7563,31.7627,50200.0
2015-01-14 11:15:00,49.85,49.89,49.84,49.87,91400.0,31.7627,31.7882,31.7563,31.7754,91400.0
2015-01-14 11:20:00,49.87,49.91,49.86,49.9,28900.0,31.7754,31.8009,31.769,31.7945,28900.0
2015-01-14 11:25:00,49.89,49.92,49.86,49.88,25300.0,31.7882,31.8073,31.769,31.7818,25300.0
2015-01-14 11:30:00,49.88,49.89,49.81,49.82,37600.0,31.7818,31.7882,31.7372,31.7436,37600.0
2015-01-14 11:35:00,49.82,49.91,49.81,49.91,43500.0,31.7436,31.8009,31.7372,31.8009,43500.0
2015-01-14 11:40:00,49.92,49.95,49.87,49.89,24500.0,31.8073,31.8264,31.7754,31.7882,24500.0
2015-01-14 11:45:00,49.89,49.93,49.88,49.93,27300.0,31.7882,31.8137,31.7818,31.8137,27300.0
2015-01-14 11:50:00,49.93,49.95,49.87,49.87,29800.0,31.8137,31.8264,31.7754,31.7754,29800.0
2015-01-14 11:55:00,49.88,49.95,49.87,49.92,34300.0,31.7818,31.8264,31.7754,31.8073,34300.0
2015-01-14 12:00:00,49.92,49.97,49.91,49.93,67400.0,31.8073,31.8391,31.8009,31.8137,67400.0
2015-01-14 12:05:00,49.93,49.96,49.89,49.89,50600.0,31.8137,31.8328,31.7882,31.7882,50600.0
2015-01-14 12:10:00,49.89,49.9,49.85,49.87,18300.0,31.7882,31.7945,31.7627,31.7754,18300.0
2015-01-14 12:15:00,49.87,49.87,49.8,49.82,24100.0,31.7754,31.7754,31.7308,31.7436,24100.0
2015-01-14 12:20:00,49.83,49.89,49.82,49.88,26500.0,31.7499,31.7882,31.7436,31.7818,26500.0
2015-01-14 12:25:00,49.88,49.92,49.87,49.91,16000.0,31.7818,31.8073,31.7754,31.8009,16000.0
2015-01-14 12:30:00,49.91,49.94,49.87,49.89,13500.0,31.8009,31.82,31.7754,31.7882,13500.0
2015-01-14 12:35:00,49.89,49.9,49.86,49.88,25300.0,31.7882,31.7945,31.769,31.7818,25300.0
2015-01-14 12:40:00,49.88,49.94,49.86,49.88,75400.0,31.7818,31.82,31.769,31.7818,75400.0
2015-01-14 12:45:00,49.89,49.89,49.82,49.85,20100.0,31.7882,31.7882,31.7436,31.7627,20100.0
2015-01-14 12:50:00,49.84,49.85,49.77,49.8,16400.0,31.7563,31.7627,31.7117,31.7308,16400.0
2015-01-14 12:55:00,49.8,49.85,49.77,49.84,17900.0,31.7308,31.7627,31.7117,31.7563,17900.0
2015-01-14 13:00:00,49.84,49.89,49.84,49.86,20600.0,31.7563,31.7882,31.7563,31.769,20600.0
2015-01-14 13:05:00,49.85,49.87,49.79,49.8,26300.0,31.7627,31.7754,31.7244,31.7308,26300.0
2015-01-14 13:10:00,49.81,49.85,49.8,49.84,54700.0,31.7372,31.7627,31.7308,31.7563,54700.0
2015-01-14 13:15:00,49.84,49.91,49.82,49.86,99700.0,31.7563,31.8009,31.7436,31.769,99700.0
2015-01-14 13:20:00,49.86,49.87,49.83,49.84,82000.0,31.769,31.7754,31.7499,31.7563,82000.0
2015-01-14 13:25:00,49.84,49.9,49.84,49.9,35800.0,31.7563,31.7945,31.7563,31.7945,35800.0
2015-01-14 13:30:00,49.89,49.89,49.84,49.85,23000.0,31.7882,31.7882,31.7563,31.7627,23000.0
2015-01-14 13:35:00,49.85,49.85,49.82,49.85,32900.0,31.7627,31.7627,31.7436,31.7627,32900.0
2015-01-14 13:40:00,49.84,49.85,49.78,49.79,112300.0,31.7563,31.7627,31.7181,31.7244,112300.0
2015-01-14 13:45:00,49.78,49.84,49.77,49.81,109700.0,31.7181,31.7563,31.7117,31.7372,109700.0
2015-01-14 13:50:00,49.82,49.83,49.71,49.73,63000.0,31.7436,31.7499,31.6735,31.6862,63000.0
2015-01-14 13:55:00,49.73,49.79,49.72,49.74,136600.0,31.6862,31.7244,31.6798,31.6926,136600.0
2015-01-14 14:00:00,49.75,49.8,49.74,49.79,80400.0,31.699,31.7308,31.6926,31.7244,80400.0
2015-01-14 14:05:00,49.78,49.79,49.72,49.73,36700.0,31.7181,31.7244,31.6798,31.6862,36700.0
2015-01-14 14:10:00,49.73,49.79,49.71,49.78,102000.0,31.6862,31.7244,31.6735,31.7181,102000.0
2015-01-14 14:15:00,49.79,49.86,49.75,49.86,84400.0,31.7244,31.769,31.699,31.769,84400.0
2015-01-14 14:20:00,49.87,49.87,49.79,49.8,136500.0,31.7754,31.7754,31.7244,31.7308,136500.0
2015-01-14 14:25:00,49.8,49.89,49.78,49.86,56400.0,31.7308,31.7882,31.7181,31.769,56400.0
2015-01-14 14:30:00,49.86,49.92,49.81,49.88,52000.0,31.769,31.8073,31.7372,31.7818,52000.0
2015-01-14 14:35:00,49.87,49.92,49.87,49.91,47400.0,31.7754,31.8073,31.7754,31.8009,47400.0
2015-01-14 14:40:00,49.91,49.93,49.87,49.91,65600.0,31.8009,31.8137,31.7754,31.8009,65600.0
2015-01-14 14:45:00,49.91,49.94,49.89,49.91,61300.0,31.8009,31.82,31.7882,31.8009,61300.0
2015-01-14 14:50:00,49.91,49.91,49.86,49.87,58700.0,31.8009,31.8009,31.769,31.7754,58700.0
2015-01-14 14:55:00,49.88,49.93,49.86,49.9,27400.0,31.7818,31.8137,31.769,31.7945,27400.0
2015-01-14 15:00:00,49.9,49.97,49.89,49.94,38200.0,31.7945,31.8391,31.7882,31.82,38200.0
2015-01-14 15:05:00,49.95,49.97,49.92,49.92,46900.0,31.8264,31.8391,31.8073,31.8073,46900.0
2015-01-14 15:10:00,49.93,49.95,49.88,49.94,29500.0,31.8137,31.8264,31.7818,31.82,29500.0
2015-01-14 15:15:00,49.93,50.02,49.93,49.99,85800.0,31.8137,31.871,31.8137,31.8519,85800.0
2015-01-14 15:20:00,49.99,50.01,49.97,50.01,131500.0,31.8519,31.8646,31.8391,31.8646,131500.0
2015-01-14 15:25:00,50.0,50.01,49.96,50.01,77700.0,31.8583,31.8646,31.8328,31.8646,77700.0
2015-01-14 15:30:00,50.01,50.03,49.92,49.97,117300.0,31.8646,31.8774,31.8073,31.8391,117300.0
2015-01-14 15:35:00,49.98,50.01,49.95,50.01,67300.0,31.8455,31.8646,31.8264,31.8646,67300.0
2015-01-14 15:40:00,50.02,50.13,50.01,50.1,177500.0,31.871,31.9411,31.8646,31.922,177500.0
2015-01-14 15:45:00,50.1,50.11,50.03,50.09,166200.0,31.922,31.9283,31.8774,31.9156,166200.0
2015-01-14 15:50:00,50.09,50.11,50.06,50.1,125100.0,31.9156,31.9283,31.8965,31.922,125100.0
2015-01-14 15:55:00,50.11,50.2,50.11,50.18,486100.0,31.9283,31.9857,31.9283,31.9729,486100.0
2015-01-15 09:30:00,50.41,50.43,50.12,50.24,117700.0,32.1195,32.1322,31.9347,32.0112,117700.0
2015-01-15 09:35:00,50.2,50.52,50.19,50.43,81800.0,31.9857,32.1896,31.9793,32.1322,81800.0
2015-01-15 09:40:00,50.43,50.49,50.33,50.47,53800.0,32.1322,32.1705,32.0685,32.1577,53800.0
2015-01-15 09:45:00,50.47,50.61,50.46,50.57,177500.0,32.1577,32.2469,32.1513,32.2214,177500.0
2015-01-15 09:50:00,50.58,50.69,50.54,50.61,157900.0,32.2278,32.2979,32.2023,32.2469,157900.0
2015-01-15 09:55:00,50.61,50.68,50.53,50.68,98400.0,32.2469,32.2915,32.1959,32.2915,98400.0
2015-01-15 10:00:00,50.68,50.68,50.57,50.58,109000.0,32.2915,32.2915,32.2214,32.2278,109000.0
2015-01-15 10:05:00,50.58,50.67,50.56,50.62,64800.0,32.2278,32.2852,32.2151,32.2533,64800.0
2015-01-15 10:10:00,50.63,50.63,50.49,50.54,64800.0,32.2597,32.2597,32.1705,32.2023,64800.0
2015-01-15 10:15:00,50.53,50.61,50.53,50.55,36800.0,32.1959,32.2469,32.1959,32.2087,36800.0
2015-01-15 10:20:00,50.55,50.59,50.54,50.58,42800.0,32.2087,32.2342,32.2023,32.2278,42800.0
2015-01-15 10:25:00,50.58,50.62,50.56,50.59,24800.0,32.2278,32.2533,32.2151,32.2342,24800.0
2015-01-15 10:30:00,50.59,50.72,50.58,50.71,72800.0,32.2342,32.317,32.2278,32.3106,72800.0
2015-01-15 10:35:00,50.71,50.72,50.55,50.6,65800.0,32.3106,32.317,32.2087,32.2406,65800.0
2015-01-15 10:40:00,50.58,50.58,50.47,50.48,35000.0,32.2278,32.2278,32.1577,32.1641,35000.0
2015-01-15 10:45:00,50.47,50.53,50.47,50.53,144200.0,32.1577,32.1959,32.1577,32.1959,144200.0
2015-01-15 10:50:00,50.53,50.56,50.48,50.51,38300.0,32.1959,32.2151,32.1641,32.1832,38300.0
2015-01-15 10:55:00,50.5,50.5,50.43,50.47,18500.0,32.1768,32.1768,32.1322,32.1577,18500.0
2015-01-15 11:00:00,50.47,50.49,50.42,50.42,29800.0,32.1577,32.1705,32.1259,32.1259,29800.0
2015-01-15 11:05:00,50.42,50.43,50.35,50.41,43200.0,32.1259,32.1322,32.0813,32.1195,43200.0
2015-01-15 11:10:00,50.41,50.48,50.4,50.48,46500.0,32.1195,32.1641,32.1131,32.1641,46500.0
2015-01-15 11:15:00,50.48,50.49,50.39,50.41,26000.0,32.1641,32.1705,32.1067,32.1195,26000.0
2015-01-15 11:20:00,50.41,50.42,50.37,50.37,22400.0,32.1195,32.1259,32.094,32.094,22400.0
2015-01-15 11:25:00,50.37,50.4,50.35,50.35,27200.0,32.094,32.1131,32.0813,32.0813,27200.0
2015-01-15 11:30:00,50.36,50.46,50.34,50.46,28600.0,32.0876,32.1513,32.0749,32.1513,28600.0
2015-01-15 11:35:00,50.45,50.48,50.33,50.36,26300.0,32.145,32.1641,32.0685,32.0876,26300.0
2015-01-15 11:40:00,50.36,50.45,50.34,50.44,25800.0,32.0876,32.145,32.0749,32.1386,25800.0
2015-01-15 11:45:00,50.43,50.5,50.42,50.47,18800.0,32.1322,32.1768,32.1259,32.1577,18800.0
2015-01-15 11:50:00,50.48,50.5,50.42,50.44,22000.0,32.1641,32.1768,32.1259,32.1386,22000.0
2015-01-15 11:55:00,50.43,50.48,50.41,50.46,25300.0,32.1322,32.1641,32.1195,32.1513,25300.0
2015-01-15 12:00:00,50.46,50.47,50.42,50.43,19600.0,32.1513,32.1577,32.1259,32.1322,19600.0
2015-01-15 12:05:00,50.42,50.45,50.41,50.44,19200.0,32.1259,32.145,32.1195,32.1386,19200.0
2015-01-15 12:10:00,50.43,50.46,50.42,50.43,23700.0,32.1322,32.1513,32.1259,32.1322,23700.0
2015-01-15 12:15:00,50.43,50.43,50.37,50.38,10400.0,32.1322,32.1322,32.094,32.1004,10400.0
2015-01-15 12:20:00,50.38,50.4,50.36,50.39,27500.0,32.1004,32.1131,32.0876,32.1067,27500.0
2015-01-15 12:25:00,50.4,50.45,50.39,50.43,27800.0,32.1131,32.145,32.1067,32.1322,27800.0
2015-01-15 12:30:00,50.43,50.44,50.36,50.43,33900.0,32.1322,32.1386,32.0876,32.1322,33900.0
2015-01-15 12:35:00,50.42,50.43,50.36,50.4,23700.0,32.1259,32.1322,32.0876,32.1131,23700.0
2015-01-15 12:40:00,50.39,50.42,50.37,50.38,27100.0,32.1067,32.1259,32.094,32.1004,27100.0
2015-01-15 12:45:00,50.37,50.39,50.33,50.37,26100.0,32.094,32.1067,32.0685,32.094,26100.0
2015-01-15 12:50:00,50.36,50.42,50.33,50.42,34000.0,32.0876,32.1259,32.0685,32.1259,34000.0
2015-01-15 12:55:00,50.41,50.45,50.38,50.44,90400.0,32.1195,32.145,32.1004,32.1386,90400.0
2015-01-15 13:00:00,50.44,50.48,50.4,50.46,21400.0,32.1386,32.1641,32.1131,32.1513,21400.0
2015-01-15 13:05:00,50.46,50.49,50.46,50.46,20600.0,32.1513,32.1705,32.1513,32.1513,20600.0
2015-01-15 13:10:00,50.47,50.5,50.46,50.5,41000.0,32.1577,32.1768,32.1513,32.1768,41000.0
2015-01-15 13:15:00,50.5,50.54,50.49,50.52,48300.0,32.1768,32.2023,32.1705,32.1896,48300.0
2015-01-15 13:20:00,50.52,50.53,50.44,50.46,25200.0,32.1896,32.1959,32.1386,32.1513,25200.0
2015-01-15 13:25:00,50.46,50.5,50.43,50.45,26800.0,32.1513,32.1768,32.1322,32.145,26800.0
2015-01-15 13:30:00,50.44,50.46,50.42,50.42,14300.0,32.1386,32.1513,32.1259,32.1259,14300.0
2015-01-15 13:35:00,50.42,50.45,50.4,50.41,20900.0,32.1259,32.145,32.1131,32.1195,20900.0
2015-01-15 13:40:00,50.41,50.45,50.4,50.45,21600.0,32.1195,32.145,32.1131,32.145,21600.0
2015-01-15 13:45:00,50.44,50.53,50.43,50.52,49800.0,32.1386,32.1959,32.1322,32.1896,49800.0
2015-01-15 13:50:00,50.52,50.58,50.51,50.55,147000.0,32.1896,32.2278,32.1832,32.2087,147000.0
2015-01-15 13:55:00,50.55,50.56,50.51,50.51,58200.0,32.2087,32.2151,32.1832,32.1832,58200.0
2015-01-15 14:00:00,50.51,50.63,50.5,50.63,104600.0,32.1832,32.2597,32.1768,32.2597,104600.0
2015-01-15 14:05:00,50.63,50.65,50.6,50.61,47000.0,32.2597,32.2724,32.2406,32.2469,47000.0
2015-01-15 14:10:00,50.6,50.61,50.56,50.6,32300.0,32.2406,32.2469,32.2151,32.2406,32300.0
2015-01-15 14:15:00,50.61,50.67,50.6,50.62,25300.0,32.2469,32.2852,32.2406,32.2533,25300.0
2015-01-15 14:20:00,50.62,50.62,50.56,50.57,31500.0,32.2533,32.2533,32.2151,32.2214,31500.0
2015-01-15 14:25:00,50.59,50.61,50.56,50.58,15900.0,32.2342,32.2469,32.2151,32.2278,15900.0
2015-01-15 14:30:00,50.57,50.65,50.55,50.64,21300.0,32.2214,32.2724,32.2087,32.266,21300.0
2015-01-15 14:35:00,50.65,50.68,50.62,50.66,36100.0,32.2724,32.2915,32.2533,32.2788,36100.0
2015-01-15 14:40:00,50.67,50.68,50.64,50.65,121400.0,32.2852,32.2915,32.266,32.2724,121400.0
2015-01-15 14:45:00,50.65,50.65,50.62,50.62,93900.0,32.2724,32.2724,32.2533,32.2533,93900.0
2015-01-15 14:50:00,50.62,50.65,50.61,50.65,31900.0,32.2533,32.2724,32.2469,32.2724,31900.0
2015-01-15 14:55:00,50.65,50.75,50.63,50.71,78300.0,32.2724,32.3361,32.2597,32.3106,78300.0
2015-01-15 15:00:00,50.71,50.79,50.71,50.78,77200.0,32.3106,32.3616,32.3106,32.3552,77200.0
2015-01-15 15:05:00,50.78,50.78,50.73,50.74,66200.0,32.3552,32.3552,32.3234,32.3298,66200.0
2015-01-15 15:10:00,50.75,50.75,50.68,50.72,72100.0,32.3361,32.3361,32.2915,32.317,72100.0
2015-01-15 15:15:00,50.72,50.75,50.67,50.74,59900.0,32.317,32.3361,32.2852,32.3298,59900.0
2015-01-15 15:20:00,50.74,50.76,50.71,50.75,64300.0,32.3298,32.3425,32.3106,32.3361,64300.0
2015-01-15 15:25:00,50.75,50.79,50.74,50.78,148200.0,32.3361,32.3616,32.3298,32.3552,148200.0
2015-01-15 15:30:00,50.78,50.88,50.75,50.85,124800.0,32.3552,32.419,32.3361,32.3998,124800.0
2015-01-15 15:35:00,50.84,50.85,50.76,50.81,112000.0,32.3935,32.3998,32.3425,32.3744,112000.0
2015-01-15 15:40:00,50.8,50.86,50.79,50.79,213900.0,32.368,32.4062,32.3616,32.3616,213900.0
2015-01-15 15:45:00,50.8,50.84,50.78,50.84,253500.0,32.368,32.3935,32.3552,32.3935,253500.0
2015-01-15 15:50:00,50.84,50.85,50.76,50.79,220300.0,32.3935,32.3998,32.3425,32.3616,220300.0
2015-01-15 15:55:00,50.78,50.82,50.76,50.79,264400.0,32.3552,32.3807,32.3425,32.3616,264400.0
2015-01-16 09:30:00,50.68,50.99,50.68,50.96,403900.0,32.2915,32.489,32.2915,32.4699,403900.0
2015-01-16 09:35:00,50.96,50.99,50.78,50.85,50000.0,32.4699,32.489,32.3552,32.3998,50000.0
2015-01-16 09:40:00,50.85,50.9,50.79,50.8,60800.0,32.3998,32.4317,32.3616,32.368,60800.0
2015-01-16 09:45:00,50.8,50.86,50.74,50.8,56900.0,32.368,32.4062,32.3298,32.368,56900.0
2015-01-16 09:50:00,50.8,50.82,50.68,50.72,28100.0,32.368,32.3807,32.2915,32.317,28100.0
2015-01-16 09:55:00,50.71,50.72,50.62,50.68,29200.0,32.3106,32.317,32.2533,32.2915,29200.0
2015-01-16 10:00:00,50.69,50.82,50.68,50.73,75600.0,32.2979,32.3807,32.2915,32.3234,75600.0
2015-01-16 10:05:00,50.72,50.75,50.68,50.7,49000.0,32.317,32.3361,32.2915,32.3043,49000.0
2015-01-16 10:10:00,50.69,50.72,50.62,50.64,41900.0,32.2979,32.317,32.2533,32.266,41900.0
2015-01-16 10:15:00,50.63,50.72,50.62,50.71,71400.0,32.2597,32.317,32.2533,32.3106,71400.0
2015-01-16 10:20:00,50.68,50.77,50.68,50.77,146600.0,32.2915,32.3489,32.2915,32.3489,146600.0
2015-01-16 10:25:00,50.77,50.8,50.71,50.78,82900.0,32.3489,32.368,32.3106,32.3552,82900.0
2015-01-16 10:30:00,50.78,50.9,50.76,50.84,86400.0,32.3552,32.4317,32.3425,32.3935,86400.0
2015-01-16 10:35:00,50.84,50.89,50.84,50.85,79900.0,32.3935,32.4253,32.3935,32.3998,79900.0
2015-01-16 10:40:00,50.85,50.88,50.84,50.88,58700.0,32.3998,32.419,32.3935,32.419,58700.0
2015-01-16 10:45:00,50.89,50.9,50.8,50.81,55400.0,32.4253,32.4317,32.368,32.3744,55400.0
2015-01-16 10:50:00,50.81,50.85,50.76,50.8,80800.0,32.3744,32.3998,32.3425,32.368,80800.0
2015-01-16 10:55:00,50.8,50.99,50.79,50.98,80000.0,32.368,32.489,32.3616,32.4827,80000.0
2015-01-16 11:00:00,50.97,50.98,50.92,50.92,40700.0,32.4763,32.4827,32.4444,32.4444,40700.0
2015-01-16 11:05:00,50.93,50.95,50.88,50.94,49300.0,32.4508,32.4636,32.419,32.4572,49300.0
2015-01-16 11:10:00,50.94,50.94,50.88,50.9,29700.0,32.4572,32.4572,32.419,32.4317,29700.0
2015-01-16 11:15:00,50.89,50.96,50.87,50.94,24600.0,32.4253,32.4699,32.4126,32.4572,24600.0
2015-01-16 11:20:00,50.95,50.99,50.93,50.97,43600.0,32.4636,32.489,32.4508,32.4763,43600.0
2015-01-16 11:25:00,50.97,50.97,50.92,50.95,35300.0,32.4763,32.4763,32.4444,32.4636,35300.0
2015-01-16 11:30:00,50.95,50.96,50.92,50.93,44500.0,32.4636,32.4699,32.4444,32.4508,44500.0
2015-01-16 11:35:00,50.92,50.95,50.91,50.95,25900.0,32.4444,32.4636,32.4381,32.4636,25900.0
2015-01-16 11:40:00,50.95,51.0,50.94,50.99,51400.0,32.4636,32.4954,32.4572,32.489,51400.0
2015-01-16 11:45:00,51.0,51.0,50.95,50.96,45600.0,32.4954,32.4954,32.4636,32.4699,45600.0
2015-01-16 11:50:00,50.95,50.96,50.89,50.9,33600.0,32.4636,32.4699,32.4253,32.4317,33600.0
2015-01-16 11:55:00,50.9,50.91,50.87,50.88,31800.0,32.4317,32.4381,32.4126,32.419,31800.0
2015-01-16 12:00:00,50.88,50.92,50.88,50.91,53500.0,32.419,32.4444,32.419,32.4381,53500.0
2015-01-16 12:05:00,50.91,50.92,50.88,50.89,24700.0,32.4381,32.4444,32.419,32.4253,24700.0
2015-01-16 12:10:00,50.88,50.91,50.87,50.88,36400.0,32.419,32.4381,32.4126,32.419,36400.0
2015-01-16 12:15:00,50.88,50.9,50.87,50.87,17100.0,32.419,32.4317,32.4126,32.4126,17100.0
2015-01-16 12:20:00,50.87,50.9,50.87,50.9,25600.0,32.4126,32.4317,32.4126,32.4317,25600.0
2015-01-16 12:25:00,50.89,50.92,50.88,50.92,37500.0,32.4253,32.4444,32.419,32.4444,37500.0
2015-01-16 12:30:00,50.91,50.92,50.9,50.91,45000.0,32.4381,32.4444,32.4317,32.4381,45000.0
2015-01-16 12:35:00,50.91,50.92,50.89,50.9,88600.0,32.4381,32.4444,32.4253,32.4317,88600.0
2015-01-16 12:40:00,50.91,50.97,50.9,50.97,38900.0,32.4381,32.4763,32.4317,32.4763,38900.0
2015-01-16 12:45:00,50.96,50.99,50.95,50.96,25300.0,32.4699,32.489,32.4636,32.4699,25300.0
2015-01-16 12:50:00,50.96,51.07,50.96,51.04,190200.0,32.4699,32.54,32.4699,32.5209,190200.0
2015-01-16 12:55:00,51.04,51.06,51.0,51.01,50700.0,32.5209,32.5336,32.4954,32.5018,50700.0
2015-01-16 13:00:00,51.0,51.02,50.96,50.98,28800.0,32.4954,32.5082,32.4699,32.4827,28800.0
2015-01-16 13:05:00,50.98,51.05,50.98,51.04,40300.0,32.4827,32.5273,32.4827,32.5209,40300.0
2015-01-16 13:10:00,51.04,51.07,51.0,51.01,31600.0,32.5209,32.54,32.4954,32.5018,31600.0
2015-01-16 13:15:00,51.0,51.02,50.99,51.0,19700.0,32.4954,32.5082,32.489,32.4954,19700.0
2015-01-16 13:20:00,50.99,51.02,50.97,51.0,37900.0,32.489,32.5082,32.4763,32.4954,37900.0
2015-01-16 13:25:00,51.0,51.0,50.97,50.99,14700.0,32.4954,32.4954,32.4763,32.489,14700.0
2015-01-16 13:30:00,50.99,51.02,50.96,51.02,43500.0,32.489,32.5082,32.4699,32.5082,43500.0
2015-01-16 13:35:00,51.01,51.03,51.0,51.02,27000.0,32.5018,32.5145,32.4954,32.5082,27000.0
2015-01-16 13:40:00,51.01,51.03,51.0,51.03,37300.0,32.5018,32.5145,32.4954,32.5145,37300.0
2015-01-16 13:45:00,51.02,51.08,51.0,51.08,76000.0,32.5082,32.5464,32.4954,32.5464,76000.0
2015-01-16 13:50:00,51.08,51.13,51.07,51.13,64300.0,32.5464,32.5782,32.54,32.5782,64300.0
2015-01-16 13:55:00,51.13,51.17,51.12,51.16,67500.0,32.5782,32.6037,32.5719,32.5974,67500.0
2015-01-16 14:00:00,51.17,51.19,51.14,51.17,50200.0,32.6037,32.6165,32.5846,32.6037,50200.0
2015-01-16 14:05:00,51.16,51.18,51.14,51.15,41900.0,32.5974,32.6101,32.5846,32.591,41900.0
2015-01-16 14:10:00,51.14,51.17,51.13,51.14,41800.0,32.5846,32.6037,32.5782,32.5846,41800.0
2015-01-16 14:15:00,51.15,51.18,51.13,51.16,45100.0,32.591,32.6101,32.5782,32.5974,45100.0
2015-01-16 14:20:00,51.16,51.17,51.13,51.14,30200.0,32.5974,32.6037,32.5782,32.5846,30200.0
2015-01-16 14:25:00,51.13,51.17,51.13,51.16,43000.0,32.5782,32.6037,32.5782,32.5974,43000.0
2015-01-16 14:30:00,51.15,51.16,51.09,51.09,53800.0,32.591,32.5974,32.5528,32.5528,53800.0
2015-01-16 14:35:00,51.1,51.12,51.01,51.05,78500.0,32.5591,32.5719,32.5018,32.5273,78500.0
2015-01-16 14:40:00,51.04,51.07,51.01,51.01,49400.0,32.5209,32.54,32.5018,32.5018,49400.0
2015-01-16 14:45:00,51.02,51.03,50.94,50.95,46800.0,32.5082,32.5145,32.4572,32.4636,46800.0
2015-01-16 14:50:00,50.95,50.99,50.93,50.95,60700.0,32.4636,32.489,32.4508,32.4636,60700.0
2015-01-16 14:55:00,50.96,50.96,50.92,50.96,39200.0,32.4699,32.4699,32.4444,32.4699,39200.0
2015-01-16 15:00:00,50.95,50.98,50.92,50.98,60000.0,32.4636,32.4827,32.4444,32.4827,60000.0
2015-01-16 15:05:00,50.98,50.98,50.94,50.96,45400.0,32.4827,32.4827,32.4572,32.4699,45400.0
2015-01-16 15:10:00,50.96,50.98,50.92,50.96,69200.0,32.4699,32.4827,32.4444,32.4699,69200.0
2015-01-16 15:15:00,50.96,51.04,50.96,51.02,60900.0,32.4699,32.5209,32.4699,32.5082,60900.0
2015-01-16 15:20:00,51.02,51.09,51.02,51.08,74900.0,32.5082,32.5528,32.5082,32.5464,74900.0
2015-01-16 15:25:00,51.09,51.09,51.05,51.06,61500.0,32.5528,32.5528,32.5273,32.5336,61500.0
2015-01-16 15:30:00,51.05,51.09,51.05,51.08,61700.0,32.5273,32.5528,32.5273,32.5464,61700.0
2015-01-16 15:35:00,51.09,51.18,51.09,51.18,98000.0,32.5528,32.6101,32.5528,32.6101,98000.0
2015-01-16 15:40:00,51.18,51.22,51.13,51.22,102900.0,32.6101,32.6356,32.5782,32.6356,102900.0
2015-01-16 15:45:00,51.22,51.3,51.22,51.27,148600.0,32.6356,32.6866,32.6356,32.6675,148600.0
2015-01-16 15:50:00,51.28,51.33,51.26,51.33,148800.0,32.6738,32.7057,32.6611,32.7057,148800.0
2015-01-16 15:55:00,51.33,51.39,51.33,51.33,345200.0,32.7057,32.7439,32.7057,32.7057,345200.0
2015-01-20 09:30:00,51.4,51.57,51.35,51.48,176800.0,32.7503,32.8586,32.7184,32.8013,176800.0
2015-01-20 09:35:00,51.5,51.55,51.46,51.51,45100.0,32.814,32.8459,32.7885,32.8204,45100.0
2015-01-20 09:40:00,51.51,51.62,51.44,51.57,74000.0,32.8204,32.8905,32.7758,32.8586,74000.0
2015-01-20 09:45:00,51.57,51.67,51.51,51.6,64100.0,32.8586,32.9223,32.8204,32.8777,64100.0
2015-01-20 09:50:00,51.6,51.61,51.43,51.43,76200.0,32.8777,32.8841,32.7694,32.7694,76200.0
2015-01-20 09:55:00,51.44,51.48,51.39,51.45,53400.0,32.7758,32.8013,32.7439,32.7821,53400.0
2015-01-20 10:00:00,51.44,51.49,51.35,51.48,106300.0,32.7758,32.8076,32.7184,32.8013,106300.0
2015-01-20 10:05:00,51.48,51.49,51.36,51.43,60200.0,32.8013,32.8076,32.7248,32.7694,60200.0
2015-01-20 10:10:00,51.43,51.5,51.42,51.49,57400.0,32.7694,32.814,32.763,32.8076,57400.0
2015-01-20 10:15:00,51.49,51.58,51.48,51.52,66300.0,32.8076,32.865,32.8013,32.8267,66300.0
2015-01-20 10:20:00,51.52,51.65,51.47,51.64,55800.0,32.8267,32.9096,32.7949,32.9032,55800.0
2015-01-20 10:25:00,51.64,51.67,51.6,51.65,46100.0,32.9032,32.9223,32.8777,32.9096,46100.0
2015-01-20 10:30:00,51.66,51.68,51.57,51.58,39900.0,32.9159,32.9287,32.8586,32.865,39900.0
2015-01-20 10:35:00,51.59,51.61,51.48,51.48,56900.0,32.8713,32.8841,32.8013,32.8013,56900.0
2015-01-20 10:40:00,51.48,51.49,51.37,51.38,64400.0,32.8013,32.8076,32.7312,32.7375,64400.0
2015-01-20 10:45:00,51.39,51.51,51.38,51.51,60100.0,32.7439,32.8204,32.7375,32.8204,60100.0
2015-01-20 10:50:00,51.51,51.51,51.42,51.45,42300.0,32.8204,32.8204,32.763,32.7821,42300.0
2015-01-20 10:55:00,51.45,51.47,51.41,51.45,34600.0,32.7821,32.7949,32.7567,32.7821,34600.0
2015-01-20 11:00:00,51.45,51.46,51.4,51.45,43200.0,32.7821,32.7885,32.7503,32.7821,43200.0
2015-01-20 11:05:00,51.45,51.51,51.43,51.48,51800.0,32.7821,32.8204,32.7694,32.8013,51800.0
2015-01-20 11:10:00,51.48,51.48,51.45,51.47,18800.0,32.8013,32.8013,32.7821,32.7949,18800.0
2015-01-20 11:15:00,51.46,51.48,51.38,51.47,37800.0,32.7885,32.8013,32.7375,32.7949,37800.0
2015-01-20 11:20:00,51.47,51.56,51.47,51.56,41700.0,32.7949,32.8522,32.7949,32.8522,41700.0
2015-01-20 11:25:00,51.57,51.6,51.52,51.6,44600.0,32.8586,32.8777,32.8267,32.8777,44600.0
2015-01-20 11:30:00,51.59,51.62,51.54,51.56,38400.0,32.8713,32.8905,32.8395,32.8522,38400.0
2015-01-20 11:35:00,51.56,51.6,51.5,51.54,24300.0,32.8522,32.8777,32.814,32.8395,24300.0
2015-01-20 11:40:00,51.54,51.54,51.46,51.52,37000.0,32.8395,32.8395,32.7885,32.8267,37000.0
2015-01-20 11:45:00,51.52,51.52,51.4,51.41,38300.0,32.8267,32.8267,32.7503,32.7567,38300.0
2015-01-20 11:50:00,51.4,51.42,51.35,51.42,34100.0,32.7503,32.763,32.7184,32.763,34100.0
2015-01-20 11:55:00,51.4,51.41,51.35,51.36,22800.0,32.7503,32.7567,32.7184,32.7248,22800.0
2015-01-20 12:00:00,51.36,51.37,51.28,51.28,24800.0,32.7248,32.7312,32.6738,32.6738,24800.0
2015-01-20 12:05:00,51.28,51.34,51.27,51.31,36100.0,32.6738,32.7121,32.6675,32.6929,36100.0
2015-01-20 12:10:00,51.31,51.31,51.25,51.25,28100.0,32.6929,32.6929,32.6547,32.6547,28100.0
2015-01-20 12:15:00,51.25,51.31,51.21,51.29,43700.0,32.6547,32.6929,32.6292,32.6802,43700.0
2015-01-20 12:20:00,51.3,51.32,51.25,51.25,24700.0,32.6866,32.6993,32.6547,32.6547,24700.0
2015-01-20 12:25:00,51.25,51.32,51.24,51.3,19800.0,32.6547,32.6993,32.6483,32.6866,19800.0
2015-01-20 12:30:00,51.3,51.32,51.22,51.23,24300.0,32.6866,32.6993,32.6356,32.642,24300.0
2015-01-20 12:35:00,51.22,51.26,51.2,51.26,25600.0,32.6356,32.6611,32.6228,32.6611,25600.0
2015-01-20 12:40:00,51.26,51.28,51.24,51.26,25100.0,32.6611,32.6738,32.6483,32.6611,25100.0
2015-01-20 12:45:00,51.26,51.28,51.24,51.28,22600.0,32.6611,32.6738,32.6483,32.6738,22600.0
2015-01-20 12:50:00,51.28,51.29,51.22,51.22,19800.0,32.6738,32.6802,32.6356,32.6356,19800.0
2015-01-20 12:55:00,51.23,51.24,51.17,51.2,32500.0,32.642,32.6483,32.6037,32.6228,32500.0
2015-01-20 13:00:00,51.19,51.23,51.17,51.2,20400.0,32.6165,32.642,32.6037,32.6228,20400.0
2015-01-20 13:05:00,51.21,51.24,51.19,51.22,29700.0,32.6292,32.6483,32.6165,32.6356,29700.0
2015-01-20 13:10:00,51.22,51.27,51.21,51.23,14700.0,32.6356,32.6675,32.6292,32.642,14700.0
2015-01-20 13:15:00,51.22,51.23,51.2,51.22,20000.0,32.6356,32.642,32.6228,32.6356,20000.0
2015-01-20 13:20:00,51.21,51.3,51.21,51.26,22100.0,32.6292,32.6866,32.6292,32.6611,22100.0
2015-01-20 13:25:00,51.26,51.31,51.25,51.29,17000.0,32.6611,32.6929,32.6547,32.6802,17000.0
2015-01-20 13:30:00,51.29,51.33,51.28,51.31,21500.0,32.6802,32.7057,32.6738,32.6929,21500.0
2015-01-20 13:35:00,51.3,51.31,51.28,51.29,16300.0,32.6866,32.6929,32.6738,32.6802,16300.0
2015-01-20 13:40:00,51.29,51.29,51.24,51.26,24800.0,32.6802,32.6802,32.6483,32.6611,24800.0
2015-01-20 13:45:00,51.26,51.3,51.26,51.28,22000.0,32.6611,32.6866,32.6611,32.6738,22000.0
2015-01-20 13:50:00,51.28,51.31,51.27,51.31,19600.0,32.6738,32.6929,32.6675,32.6929,19600.0
2015-01-20 13:55:00,51.32,51.32,51.27,51.28,18500.0,32.6993,32.6993,32.6675,32.6738,18500.0
2015-01-20 14:00:00,51.27,51.33,51.26,51.31,29800.0,32.6675,32.7057,32.6611,32.6929,29800.0
2015-01-20 14:05:00,51.31,51.37,51.3,51.36,29600.0,32.6929,32.7312,32.6866,32.7248,29600.0
2015-01-20 14:10:00,51.35,51.35,51.29,51.32,20500.0,32.7184,32.7184,32.6802,32.6993,20500.0
2015-01-20 14:15:00,51.31,51.31,51.26,51.28,21300.0,32.6929,32.6929,32.6611,32.6738,21300.0
2015-01-20 14:20:00,51.28,51.31,51.27,51.31,17000.0,32.6738,32.6929,32.6675,32.6929,17000.0
2015-01-20 14:25:00,51.31,51.35,51.29,51.32,22100.0,32.6929,32.7184,32.6802,32.6993,22100.0
2015-01-20 14:30:00,51.33,51.43,51.33,51.43,34100.0,32.7057,32.7694,32.7057,32.7694,34100.0
2015-01-20 14:35:00,51.43,51.46,51.41,51.44,22600.0,32.7694,32.7885,32.7567,32.7758,22600.0
2015-01-20 14:40:00,51.44,51.48,51.44,51.45,37000.0,32.7758,32.8013,32.7758,32.7821,37000.0
2015-01-20 14:45:00,51.44,51.45,51.41,51.44,27400.0,32.7758,32.7821,32.7567,32.7758,27400.0
2015-01-20 14:50:00,51.44,51.47,51.42,51.42,24100.0,32.7758,32.7949,32.763,32.763,24100.0
2015-01-20 14:55:00,51.43,51.48,51.42,51.47,29000.0,32.7694,32.8013,32.763,32.7949,29000.0
2015-01-20 15:00:00,51.47,51.48,51.44,51.46,28900.0,32.7949,32.8013,32.7758,32.7885,28900.0
2015-01-20 15:05:00,51.47,51.52,51.46,51.51,30300.0,32.7949,32.8267,32.7885,32.8204,30300.0
2015-01-20 15:10:00,51.51,51.53,51.48,51.52,31900.0,32.8204,32.8331,32.8013,32.8267,31900.0
2015-01-20 15:15:00,51.52,51.58,51.51,51.58,44200.0,32.8267,32.865,32.8204,32.865,44200.0
2015-01-20 15:20:00,51.58,51.59,51.54,51.58,33900.0,32.865,32.8713,32.8395,32.865,33900.0
2015-01-20 15:25:00,51.58,51.63,51.57,51.62,56500.0,32.865,32.8968,32.8586,32.8905,56500.0
2015-01-20 15:30:00,51.62,51.64,51.55,51.57,48100.0,32.8905,32.9032,32.8459,32.8586,48100.0
2015-01-20 15:35:00,51.57,51.61,51.56,51.58,55700.0,32.8586,32.8841,32.8522,32.865,55700.0
2015-01-20 15:40:00,51.59,51.64,51.58,51.61,53600.0,32.8713,32.9032,32.865,32.8841,53600.0
2015-01-20 15:45:00,51.62,51.64,51.6,51.61,86900.0,32.8905,32.9032,32.8777,32.8841,86900.0
2015-01-20 15:50:00,51.6,51.62,51.58,51.61,84400.0,32.8777,32.8905,32.865,32.8841,84400.0
2015-01-20 15:55:00,51.61,51.67,51.6,51.66,344900.0,32.8841,32.9223,32.8777,32.9159,344900.0
2015-01-21 09:30:00,51.47,51.5,51.19,51.37,84900.0,32.7949,32.814,32.6165,32.7312,84900.0
2015-01-21 09:35:00,51.38,51.75,51.36,51.72,54300.0,32.7375,32.9733,32.7248,32.9542,54300.0
2015-01-21 09:40:00,51.72,51.75,51.48,51.49,134100.0,32.9542,32.9733,32.8013,32.8076,134100.0
2015-01-21 09:45:00,51.5,51.52,51.37,51.47,86500.0,32.814,32.8267,32.7312,32.7949,86500.0
2015-01-21 09:50:00,51.48,51.57,51.45,51.54,57600.0,32.8013,32.8586,32.7821,32.8395,57600.0
2015-01-21 09:55:00,51.55,51.62,51.49,51.51,45200.0,32.8459,32.8905,32.8076,32.8204,45200.0
2015-01-21 10:00:00,51.51,51.55,51.47,51.54,75900.0,32.8204,32.8459,32.7949,32.8395,75900.0
2015-01-21 10:05:00,51.53,51.62,51.47,51.49,51600.0,32.8331,32.8905,32.7949,32.8076,51600.0
2015-01-21 10:10:00,51.47,51.57,51.43,51.55,37700.0,32.7949,32.8586,32.7694,32.8459,37700.0
2015-01-21 10:15:00,51.55,51.6,51.48,51.6,62300.0,32.8459,32.8777,32.8013,32.8777,62300.0
2015-01-21 10:20:00,51.59,51.65,51.56,51.61,32800.0,32.8713,32.9096,32.8522,32.8841,32800.0
2015-01-21 10:25:00,51.61,51.66,51.56,51.62,45000.0,32.8841,32.9159,32.8522,32.8905,45000.0
2015-01-21 10:30:00,51.62,51.64,51.56,51.57,38800.0,32.8905,32.9032,32.8522,32.8586,38800.0
2015-01-21 10:35:00,51.58,51.58,51.5,51.52,45700.0,32.865,32.865,32.814,32.8267,45700.0
2015-01-21 10:40:00,51.51,51.66,51.5,51.65,41300.0,32.8204,32.9159,32.814,32.9096,41300.0
2015-01-21 10:45:00,51.66,51.77,51.64,51.77,57000.0,32.9159,32.986,32.9032,32.986,57000.0
2015-01-21 10:50:00,51.77,51.82,51.74,51.79,61700.0,32.986,33.0179,32.9669,32.9988,61700.0
2015-01-21 10:55:00,51.79,51.8,51.69,51.72,48600.0,32.9988,33.0051,32.9351,32.9542,48600.0
2015-01-21 11:00:00,51.72,51.74,51.7,51.73,39100.0,32.9542,32.9669,32.9414,32.9605,39100.0
2015-01-21 11:05:00,51.73,51.76,51.69,51.69,40600.0,32.9605,32.9797,32.9351,32.9351,40600.0
2015-01-21 11:10:00,51.7,51.76,51.67,51.76,35300.0,32.9414,32.9797,32.9223,32.9797,35300.0
2015-01-21 11:15:00,51.76,51.76,51.7,51.75,26200.0,32.9797,32.9797,32.9414,32.9733,26200.0
2015-01-21 11:20:00,51.75,51.75,51.71,51.73,25100.0,32.9733,32.9733,32.9478,32.9605,25100.0
2015-01-21 11:25:00,51.72,51.76,51.71,51.76,30100.0,32.9542,32.9797,32.9478,32.9797,30100.0
2015-01-21 11:30:00,51.76,51.8,51.73,51.78,29000.0,32.9797,33.0051,32.9605,32.9924,29000.0
2015-01-21 11:35:00,51.78,51.82,51.76,51.79,28600.0,32.9924,33.0179,32.9797,32.9988,28600.0
2015-01-21 11:40:00,51.79,51.83,51.78,51.81,32000.0,32.9988,33.0243,32.9924,33.0115,32000.0
2015-01-21 11:45:00,51.82,51.85,51.82,51.85,27200.0,33.0179,33.037,33.0179,33.037,27200.0
2015-01-21 11:50:00,51.85,51.89,51.85,51.87,28700.0,33.037,33.0625,33.037,33.0498,28700.0
2015-01-21 11:55:00,51.87,51.91,51.86,51.86,31600.0,33.0498,33.0752,33.0434,33.0434,31600.0
2015-01-21 12:00:00,51.86,51.92,51.85,51.89,44100.0,33.0434,33.0816,33.037,33.0625,44100.0
2015-01-21 12:05:00,51.89,51.91,51.83,51.84,39100.0,33.0625,33.0752,33.0243,33.0306,39100.0
2015-01-21 12:10:00,51.84,51.87,51.82,51.85,24100.0,33.0306,33.0498,33.0179,33.037,24100.0
2015-01-21 12:15:00,51.85,51.87,51.79,51.8,26000.0,33.037,33.0498,32.9988,33.0051,26000.0
2015-01-21 12:20:00,51.8,51.83,51.75,51.75,25000.0,33.0051,33.0243,32.9733,32.9733,25000.0
2015-01-21 12:25:00,51.74,51.77,51.72,51.77,27500.0,32.9669,32.986,32.9542,32.986,27500.0
2015-01-21 12:30:00,51.77,51.79,51.69,51.71,55500.0,32.986,32.9988,32.9351,32.9478,55500.0
2015-01-21 12:35:00,51.72,51.73,51.66,51.67,25900.0,32.9542,32.9605,32.9159,32.9223,25900.0
2015-01-21 12:40:00,51.67,51.72,51.66,51.68,19800.0,32.9223,32.9542,32.9159,32.9287,19800.0
2015-01-21 12:45:00,51.69,51.75,51.68,51.73,35600.0,32.9351,32.9733,32.9287,32.9605,35600.0
2015-01-21 12:50:00,51.73,51.73,51.64,51.66,37000.0,32.9605,32.9605,32.9032,32.9159,37000.0
2015-01-21 12:55:00,51.66,51.67,51.63,51.65,23300.0,32.9159,32.9223,32.8968,32.9096,23300.0
2015-01-21 13:00:00,51.66,51.67,51.6,51.65,34400.0,32.9159,32.9223,32.8777,32.9096,34400.0
2015-01-21 13:05:00,51.65,51.72,51.63,51.69,27000.0,32.9096,32.9542,32.8968,32.9351,27000.0
2015-01-21 13:10:00,51.69,51.71,51.65,51.71,30700.0,32.9351,32.9478,32.9096,32.9478,30700.0
2015-01-21 13:15:00,51.7,51.75,51.7,51.75,19600.0,32.9414,32.9733,32.9414,32.9733,19600.0
2015-01-21 13:20:00,51.76,51.78,51.72,51.73,20400.0,32.9797,32.9924,32.9542,32.9605,20400.0
2015-01-21 13:25:00,51.73,51.74,51.61,51.63,32600.0,32.9605,32.9669,32.8841,32.8968,32600.0
2015-01-21 13:30:00,51.63,51.64,51.6,51.63,26900.0,32.8968,32.9032,32.8777,32.8968,26900.0
2015-01-21 13:35:00,51.64,51.65,51.6,51.64,22100.0,32.9032,32.9096,32.8777,32.9032,22100.0
2015-01-21 13:40:00,51.64,51.76,51.62,51.76,22900.0,32.9032,32.9797,32.8905,32.9797,22900.0
2015-01-21 13:45:00,51.76,51.76,51.67,51.69,38800.0,32.9797,32.9797,32.9223,32.9351,38800.0
2015-01-21 13:50:00,51.7,51.73,51.69,51.71,33800.0,32.9414,32.9605,32.9351,32.9478,33800.0
2015-01-21 13:55:00,51.72,51.74,51.67,51.68,37900.0,32.9542,32.9669,32.9223,32.9287,37900.0
2015-01-21 14:00:00,51.68,51.68,51.62,51.66,33200.0,32.9287,32.9287,32.8905,32.9159,33200.0
2015-01-21 14:05:00,51.66,51.75,51.65,51.67,88200.0,32.9159,32.9733,32.9096,32.9223,88200.0
2015-01-21 14:10:00,51.67,51.69,51.63,51.66,96300.0,32.9223,32.9351,32.8968,32.9159,96300.0
2015-01-21 14:15:00,51.66,51.69,51.64,51.64,45100.0,32.9159,32.9351,32.9032,32.9032,45100.0
2015-01-21 14:20:00,51.65,51.69,51.65,51.65,34100.0,32.9096,32.9351,32.9096,32.9096,34100.0
2015-01-21 14:25:00,51.66,51.72,51.64,51.71,54400.0,32.9159,32.9542,32.9032,32.9478,54400.0
2015-01-21 14:30:00,51.72,51.72,51.67,51.71,51400.0,32.9542,32.9542,32.9223,32.9478,51400.0
2015-01-21 14:35:00,51.7,51.73,51.66,51.67,33500.0,32.9414,32.9605,32.9159,32.9223,33500.0
2015-01-21 14:40:00,51.66,51.73,51.63,51.72,25700.0,32.9159,32.9605,32.8968,32.9542,25700.0
2015-01-21 14:45:00,51.72,51.78,51.71,51.77,48000.0,32.9542,32.9924,32.9478,32.986,48000.0
2015-01-21 14:50:00,51.78,51.79,51.74,51.75,39600.0,32.9924,32.9988,32.9669,32.9733,39600.0
2015-01-21 14:55:00,51.75,51.79,51.74,51.77,36700.0,32.9733,32.9988,32.9669,32.986,36700.0
2015-01-21 15:00:00,51.77,51.79,51.75,51.78,47800.0,32.986,32.9988,32.9733,32.9924,47800.0
2015-01-21 15:05:00,51.78,51.79,51.74,51.75,44100.0,32.9924,32.9988,32.9669,32.9733,44100.0
2015-01-21 15:10:00,51.74,51.82,51.73,51.8,81400.0,32.9669,33.0179,32.9605,33.0051,81400.0
2015-01-21 15:15:00,51.8,51.87,51.79,51.86,56500.0,33.0051,33.0498,32.9988,33.0434,56500.0
2015-01-21 15:20:00,51.87,51.9,51.85,51.89,77400.0,33.0498,33.0689,33.037,33.0625,77400.0
2015-01-21 15:25:00,51.9,51.93,51.89,51.93,60600.0,33.0689,33.088,33.0625,33.088,60600.0
2015-01-21 15:30:00,51.93,51.96,51.92,51.95,101800.0,33.088,33.1071,33.0816,33.1007,101800.0
2015-01-21 15:35:00,51.94,51.99,51.94,51.99,102200.0,33.0944,33.1262,33.0944,33.1262,102200.0
2015-01-21 15:40:00,51.99,52.03,51.95,51.95,238000.0,33.1262,33.1517,33.1007,33.1007,238000.0
2015-01-21 15:45:00,51.95,52.04,51.92,52.03,138200.0,33.1007,33.1581,33.0816,33.1517,138200.0
2015-01-21 15:50:00,52.04,52.09,52.01,52.05,147100.0,33.1581,33.1899,33.139,33.1644,147100.0
2015-01-21 15:55:00,52.05,52.08,52.01,52.02,204200.0,33.1644,33.1836,33.139,33.1453,204200.0
2015-01-22 09:30:00,52.0,52.19,51.93,51.94,197600.0,33.1326,33.2536,33.088,33.0944,197600.0
2015-01-22 09:35:00,51.93,52.09,51.89,51.97,68100.0,33.088,33.1899,33.0625,33.1135,68100.0
2015-01-22 09:40:00,51.97,51.99,51.82,51.91,58700.0,33.1135,33.1262,33.0179,33.0752,58700.0
2015-01-22 09:45:00,51.92,51.94,51.77,51.92,91000.0,33.0816,33.0944,32.986,33.0816,91000.0
2015-01-22 09:50:00,51.92,52.02,51.87,51.98,35000.0,33.0816,33.1453,33.0498,33.1198,35000.0
2015-01-22 09:55:00,51.97,51.99,51.89,51.94,40400.0,33.1135,33.1262,33.0625,33.0944,40400.0
2015-01-22 10:00:00,51.93,51.99,51.92,51.94,43100.0,33.088,33.1262,33.0816,33.0944,43100.0
2015-01-22 10:05:00,51.94,52.02,51.88,51.89,79300.0,33.0944,33.1453,33.0561,33.0625,79300.0
2015-01-22 10:10:00,51.88,51.98,51.87,51.95,42400.0,33.0561,33.1198,33.0498,33.1007,42400.0
2015-01-22 10:15:00,51.94,52.03,51.92,52.0,42500.0,33.0944,33.1517,33.0816,33.1326,42500.0
2015-01-22 10:20:00,52.0,52.07,52.0,52.04,52200.0,33.1326,33.1772,33.1326,33.1581,52200.0
2015-01-22 10:25:00,52.03,52.11,52.0,52.08,31800.0,33.1517,33.2027,33.1326,33.1836,31800.0
2015-01-22 10:30:00,52.08,52.09,52.02,52.02,35400.0,33.1836,33.1899,33.1453,33.1453,35400.0
2015-01-22 10:35:00,52.02,52.02,51.92,51.98,63200.0,33.1453,33.1453,33.0816,33.1198,63200.0
2015-01-22 10:40:00,51.98,52.1,51.97,52.1,64800.0,33.1198,33.1963,33.1135,33.1963,64800.0
2015-01-22 10:45:00,52.1,52.13,52.08,52.1,65100.0,33.1963,33.2154,33.1836,33.1963,65100.0
2015-01-22 10:50:00,52.11,52.22,52.09,52.22,64200.0,33.2027,33.2728,33.1899,33.2728,64200.0
2015-01-22 10:55:00,52.21,52.26,52.12,52.14,45200.0,33.2664,33.2982,33.209,33.2218,45200.0
2015-01-22 11:00:00,52.14,52.15,52.02,52.08,39500.0,33.2218,33.2282,33.1453,33.1836,39500.0
2015-01-22 11:05:00,52.07,52.12,52.05,52.08,101000.0,33.1772,33.209,33.1644,33.1836,101000.0
2015-01-22 11:10:00,52.07,52.08,51.94,51.95,114300.0,33.1772,33.1836,33.0944,33.1007,114300.0
2015-01-22 11:15:00,51.96,51.96,51.83,51.85,41500.0,33.1071,33.1071,33.0243,33.037,41500.0
2015-01-22 11:20:00,51.85,51.96,51.84,51.93,34300.0,33.037,33.1071,33.0306,33.088,34300.0
2015-01-22 11:25:00,51.93,51.95,51.88,51.9,26800.0,33.088,33.1007,33.0561,33.0689,26800.0
2015-01-22 11:30:00,51.89,51.93,51.85,51.92,41500.0,33.0625,33.088,33.037,33.0816,41500.0
2015-01-22 11:35:00,51.92,51.97,51.89,51.94,143100.0,33.0816,33.1135,33.0625,33.0944,143100.0
2015-01-22 11:40:00,51.95,51.96,51.87,51.94,69000.0,33.1007,33.1071,33.0498,33.0944,69000.0
2015-01-22 11:45:00,51.94,51.94,51.83,51.88,64300.0,33.0944,33.0944,33.0243,33.0561,64300.0
2015-01-22 11:50:00,51.89,51.89,51.79,51.79,29600.0,33.0625,33.0625,32.9988,32.9988,29600.0
2015-01-22 11:55:00,51.79,51.85,51.79,51.83,40600.0,32.9988,33.037,32.9988,33.0243,40600.0
2015-01-22 12:00:00,51.83,51.83,51.65,51.72,76200.0,33.0243,33.0243,32.9096,32.9542,76200.0
2015-01-22 12:05:00,51.72,51.87,51.7,51.81,79400.0,32.9542,33.0498,32.9414,33.0115,79400.0
2015-01-22 12:10:00,51.82,51.84,51.73,51.73,40200.0,33.0179,33.0306,32.9605,32.9605,40200.0
2015-01-22 12:15:00,51.73,51.73,51.69,51.73,27800.0,32.9605,32.9605,32.9351,32.9605,27800.0
2015-01-22 12:20:00,51.73,51.78,51.69,51.77,24900.0,32.9605,32.9924,32.9351,32.986,24900.0
2015-01-22 12:25:00,51.78,51.82,51.76,51.76,23600.0,32.9924,33.0179,32.9797,32.9797,23600.0
2015-01-22 12:30:00,51.77,51.8,51.73,51.73,36200.0,32.986,33.0051,32.9605,32.9605,36200.0
2015-01-22 12:35:00,51.74,51.74,51.69,51.72,22300.0,32.9669,32.9669,32.9351,32.9542,22300.0
2015-01-22 12:40:00,51.73,51.77,51.7,51.77,19200.0,32.9605,32.986,32.9414,32.986,19200.0
2015-01-22 12:45:00,51.79,51.82,51.76,51.82,23000.0,32.9988,33.0179,32.9797,33.0179,23000.0
2015-01-22 12:50:00,51.82,51.82,51.72,51.74,17100.0,33.0179,33.0179,32.9542,32.9669,17100.0
2015-01-22 12:55:00,51.73,51.77,51.73,51.75,20400.0,32.9605,32.986,32.9605,32.9733,20400.0
2015-01-22 13:00:00,51.75,51.84,51.75,51.83,20600.0,32.9733,33.0306,32.9733,33.0243,20600.0
2015-01-22 13:05:00,51.82,51.83,51.79,51.83,20200.0,33.0179,33.0243,32.9988,33.0243,20200.0
2015-01-22 13:10:00,51.82,51.85,51.79,51.83,20900.0,33.0179,33.037,32.9988,33.0243,20900.0
2015-01-22 13:15:00,51.83,51.88,51.83,51.87,21300.0,33.0243,33.0561,33.0243,33.0498,21300.0
2015-01-22 13:20:00,51.87,51.91,51.85,51.9,18900.0,33.0498,33.0752,33.037,33.0689,18900.0
2015-01-22 13:25:00,51.89,51.93,51.88,51.89,23400.0,33.0625,33.088,33.0561,33.0625,23400.0
2015-01-22 13:30:00,51.89,51.92,51.86,51.88,40600.0,33.0625,33.0816,33.0434,33.0561,40600.0
2015-01-22 13:35:00,51.87,51.9,51.86,51.88,19800.0,33.0498,33.0689,33.0434,33.0561,19800.0
2015-01-22 13:40:00,51.88,52.0,51.86,52.0,72400.0,33.0561,33.1326,33.0434,33.1326,72400.0
2015-01-22 13:45:00,52.01,52.01,51.91,51.92,47900.0,33.139,33.139,33.0752,33.0816,47900.0
2015-01-22 13:50:00,51.92,52.0,51.92,51.99,44400.0,33.0816,33.1326,33.0816,33.1262,44400.0
2015-01-22 13:55:00,51.99,52.02,51.95,52.02,49700.0,33.1262,33.1453,33.1007,33.1453,49700.0
2015-01-22 14:00:00,52.01,52.02,51.98,52.0,30900.0,33.139,33.1453,33.1198,33.1326,30900.0
2015-01-22 14:05:00,51.99,52.0,51.91,51.93,107900.0,33.1262,33.1326,33.0752,33.088,107900.0
2015-01-22 14:10:00,51.93,51.98,51.9,51.98,39200.0,33.088,33.1198,33.0689,33.1198,39200.0
2015-01-22 14:15:00,51.98,51.98,51.88,51.91,25100.0,33.1198,33.1198,33.0561,33.0752,25100.0
2015-01-22 14:20:00,51.92,51.92,51.87,51.88,23000.0,33.0816,33.0816,33.0498,33.0561,23000.0
2015-01-22 14:25:00,51.88,51.91,51.87,51.88,27200.0,33.0561,33.0752,33.0498,33.0561,27200.0
2015-01-22 14:30:00,51.89,51.97,51.89,51.93,38000.0,33.0625,33.1135,33.0625,33.088,38000.0
2015-01-22 14:35:00,51.93,51.94,51.9,51.92,38300.0,33.088,33.0944,33.0689,33.0816,38300.0
2015-01-22 14:40:00,51.92,51.94,51.9,51.93,27100.0,33.0816,33.0944,33.0689,33.088,27100.0
2015-01-22 14:45:00,51.94,52.01,51.94,51.99,38200.0,33.0944,33.139,33.0944,33.1262,38200.0
2015-01-22 14:50:00,51.99,52.03,51.98,52.03,21200.0,33.1262,33.1517,33.1198,33.1517,21200.0
2015-01-22 14:55:00,52.03,52.06,52.0,52.05,43500.0,33.1517,33.1708,33.1326,33.1644,43500.0
2015-01-22 15:00:00,52.05,52.09,52.04,52.06,34800.0,33.1644,33.1899,33.1581,33.1708,34800.0
2015-01-22 15:05:00,52.06,52.08,52.05,52.07,45100.0,33.1708,33.1836,33.1644,33.1772,45100.0
2015-01-22 15:10:00,52.07,52.08,52.04,52.05,44000.0,33.1772,33.1836,33.1581,33.1644,44000.0
2015-01-22 15:15:00,52.06,52.09,52.05,52.08,34400.0,33.1708,33.1899,33.1644,33.1836,34400.0
2015-01-22 15:20:00,52.07,52.09,52.03,52.04,87400.0,33.1772,33.1899,33.1517,33.1581,87400.0
2015-01-22 15:25:00,52.04,52.1,52.04,52.1,50800.0,33.1581,33.1963,33.1581,33.1963,50800.0
2015-01-22 15:30:00,52.09,52.1,52.07,52.09,55900.0,33.1899,33.1963,33.1772,33.1899,55900.0
2015-01-22 15:35:00,52.1,52.13,52.07,52.12,82900.0,33.1963,33.2154,33.1772,33.209,82900.0
2015-01-22 15:40:00,52.11,52.13,52.07,52.1,81100.0,33.2027,33.2154,33.1772,33.1963,81100.0
2015-01-22 15:45:00,52.1,52.12,52.07,52.08,95300.0,33.1963,33.209,33.1772,33.1836,95300.0
2015-01-22 15:50:00,52.07,52.08,52.05,52.06,80800.0,33.1772,33.1836,33.1644,33.1708,80800.0
2015-01-22 15:55:00,52.05,52.14,52.05,52.13,245300.0,33.1644,33.2218,33.1644,33.2154,245300.0
2015-01-23 09:30:00,52.13,52.26,52.02,52.26,141300.0,33.2154,33.2982,33.1453,33.2982,141300.0
2015-01-23 09:35:00,52.22,52.25,52.1,52.14,25400.0,33.2728,33.2919,33.1963,33.2218,25400.0
2015-01-23 09:40:00,52.15,52.28,52.15,52.23,29300.0,33.2282,33.311,33.2282,33.2791,29300.0
2015-01-23 09:45:00,52.23,52.29,52.22,52.28,35900.0,33.2791,33.3174,33.2728,33.311,35900.0
2015-01-23 09:50:00,52.28,52.28,52.19,52.2,42000.0,33.311,33.311,33.2536,33.26,42000.0
2015-01-23 09:55:00,52.21,52.21,52.14,52.15,64500.0,33.2664,33.2664,33.2218,33.2282,64500.0
2015-01-23 10:00:00,52.15,52.19,52.12,52.12,34000.0,33.2282,33.2536,33.209,33.209,34000.0
2015-01-23 10:05:00,52.12,52.13,52.03,52.04,57000.0,33.209,33.2154,33.1517,33.1581,57000.0
2015-01-23 10:10:00,52.03,52.11,52.03,52.06,34200.0,33.1517,33.2027,33.1517,33.1708,34200.0
2015-01-23 10:15:00,52.05,52.2,52.04,52.2,55900.0,33.1644,33.26,33.1581,33.26,55900.0
2015-01-23 10:20:00,52.19,52.24,52.13,52.2,78200.0,33.2536,33.2855,33.2154,33.26,78200.0
2015-01-23 10:25:00,52.2,52.24,52.13,52.13,74300.0,33.26,33.2855,33.2154,33.2154,74300.0
2015-01-23 10:30:00,52.13,52.14,52.05,52.06,66400.0,33.2154,33.2218,33.1644,33.1708,66400.0
2015-01-23 10:35:00,52.06,52.1,52.01,52.04,60500.0,33.1708,33.1963,33.139,33.1581,60500.0
2015-01-23 10:40:00,52.04,52.13,52.01,52.11,50000.0,33.1581,33.2154,33.139,33.2027,50000.0
2015-01-23 10:45:00,52.12,52.15,52.07,52.13,201700.0,33.209,33.2282,33.1772,33.2154,201700.0
2015-01-23 10:50:00,52.13,52.23,52.13,52.21,26900.0,33.2154,33.2791,33.2154,33.2664,26900.0
2015-01-23 10:55:00,52.22,52.27,52.19,52.22,41100.0,33.2728,33.3046,33.2536,33.2728,41100.0
2015-01-23 11:00:00,52.22,52.23,52.2,52.21,36200.0,33.2728,33.2791,33.26,33.2664,36200.0
2015-01-23 11:05:00,52.21,52.21,52.15,52.15,41600.0,33.2664,33.2664,33.2282,33.2282,41600.0
2015-01-23 11:10:00,52.16,52.19,52.09,52.12,69100.0,33.2345,33.2536,33.1899,33.209,69100.0
2015-01-23 11:15:00,52.13,52.2,52.11,52.19,34400.0,33.2154,33.26,33.2027,33.2536,34400.0
2015-01-23 11:20:00,52.2,52.2,52.18,52.19,26600.0,33.26,33.26,33.2473,33.2536,26600.0
2015-01-23 11:25:00,52.19,52.2,52.18,52.2,25400.0,33.2536,33.26,33.2473,33.26,25400.0
2015-01-23 11:30:00,52.19,52.2,52.15,52.19,36900.0,33.2536,33.26,33.2282,33.2536,36900.0
2015-01-23 11:35:00,52.18,52.18,52.11,52.14,35000.0,33.2473,33.2473,33.2027,33.2218,35000.0
2015-01-23 11:40:00,52.14,52.15,52.05,52.06,33800.0,33.2218,33.2282,33.1644,33.1708,33800.0
2015-01-23 11:45:00,52.05,52.08,52.04,52.05,29900.0,33.1644,33.1836,33.1581,33.1644,29900.0
2015-01-23 11:50:00,52.05,52.08,52.03,52.04,40900.0,33.1644,33.1836,33.1517,33.1581,40900.0
2015-01-23 11:55:00,52.04,52.05,52.0,52.03,34900.0,33.1581,33.1644,33.1326,33.1517,34900.0
2015-01-23 12:00:00,52.04,52.08,52.03,52.06,45200.0,33.1581,33.1836,33.1517,33.1708,45200.0
2015-01-23 12:05:00,52.06,52.08,52.04,52.07,15700.0,33.1708,33.1836,33.1581,33.1772,15700.0
2015-01-23 12:10:00,52.07,52.14,52.06,52.13,21400.0,33.1772,33.2218,33.1708,33.2154,21400.0
2015-01-23 12:15:00,52.12,52.18,52.11,52.15,30000.0,33.209,33.2473,33.2027,33.2282,30000.0
2015-01-23 12:20:00,52.16,52.19,52.15,52.18,21500.0,33.2345,33.2536,33.2282,33.2473,21500.0
2015-01-23 12:25:00,52.18,52.23,52.18,52.22,31700.0,33.2473,33.2791,33.2473,33.2728,31700.0
2015-01-23 12:30:00,52.22,52.28,52.2,52.26,43400.0,33.2728,33.311,33.26,33.2982,43400.0
2015-01-23 12:35:00,52.27,52.37,52.26,52.37,55700.0,33.3046,33.3683,33.2982,33.3683,55700.0
2015-01-23 12:40:00,52.37,52.39,52.32,52.35,51900.0,33.3683,33.3811,33.3365,33.3556,51900.0
2015-01-23 12:45:00,52.35,52.36,52.33,52.34,35000.0,33.3556,33.362,33.3428,33.3492,35000.0
2015-01-23 12:50:00,52.34,52.36,52.3,52.3,38500.0,33.3492,33.362,33.3237,33.3237,38500.0
2015-01-23 12:55:00,52.3,52.34,52.3,52.33,34900.0,33.3237,33.3492,33.3237,33.3428,34900.0
2015-01-23 13:00:00,52.34,52.35,52.3,52.35,22100.0,33.3492,33.3556,33.3237,33.3556,22100.0
2015-01-23 13:05:00,52.35,52.39,52.33,52.39,28700.0,33.3556,33.3811,33.3428,33.3811,28700.0
2015-01-23 13:10:00,52.39,52.4,52.37,52.38,36700.0,33.3811,33.3874,33.3683,33.3747,36700.0
2015-01-23 13:15:00,52.39,52.41,52.37,52.39,56100.0,33.3811,33.3938,33.3683,33.3811,56100.0
2015-01-23 13:20:00,52.39,52.43,52.39,52.43,24200.0,33.3811,33.4066,33.3811,33.4066,24200.0
2015-01-23 13:25:00,52.43,52.47,52.43,52.47,31100.0,33.4066,33.432,33.4066,33.432,31100.0
2015-01-23 13:30:00,52.46,52.47,52.4,52.41,44100.0,33.4257,33.432,33.3874,33.3938,44100.0
2015-01-23 13:35:00,52.41,52.43,52.4,52.42,34800.0,33.3938,33.4066,33.3874,33.4002,34800.0
2015-01-23 13:40:00,52.42,52.44,52.41,52.42,29100.0,33.4002,33.4129,33.3938,33.4002,29100.0
2015-01-23 13:45:00,52.42,52.45,52.41,52.43,54300.0,33.4002,33.4193,33.3938,33.4066,54300.0
2015-01-23 13:50:00,52.43,52.44,52.4,52.41,34900.0,33.4066,33.4129,33.3874,33.3938,34900.0
2015-01-23 13:55:00,52.42,52.42,52.38,52.39,31800.0,33.4002,33.4002,33.3747,33.3811,31800.0
2015-01-23 14:00:00,52.4,52.45,52.37,52.42,19000.0,33.3874,33.4193,33.3683,33.4002,19000.0
2015-01-23 14:05:00,52.41,52.42,52.37,52.41,18800.0,33.3938,33.4002,33.3683,33.3938,18800.0
2015-01-23 14:10:00,52.41,52.42,52.37,52.37,29400.0,33.3938,33.4002,33.3683,33.3683,29400.0
2015-01-23 14:15:00,52.36,52.37,52.33,52.34,20800.0,33.362,33.3683,33.3428,33.3492,20800.0
2015-01-23 14:20:00,52.35,52.38,52.34,52.36,21200.0,33.3556,33.3747,33.3492,33.362,21200.0
2015-01-23 14:25:00,52.37,52.41,52.35,52.39,27700.0,33.3683,33.3938,33.3556,33.3811,27700.0
2015-01-23 14:30:00,52.39,52.4,52.35,52.4,31700.0,33.3811,33.3874,33.3556,33.3874,31700.0
2015-01-23 14:35:00,52.39,52.39,52.34,52.36,35200.0,33.3811,33.3811,33.3492,33.362,35200.0
2015-01-23 14:40:00,52.35,52.37,52.3,52.33,27700.0,33.3556,33.3683,33.3237,33.3428,27700.0
2015-01-23 14:45:00,52.33,52.33,52.28,52.3,35500.0,33.3428,33.3428,33.311,33.3237,35500.0
2015-01-23 14:50:00,52.31,52.34,52.29,52.34,26600.0,33.3301,33.3492,33.3174,33.3492,26600.0
2015-01-23 14:55:00,52.33,52.34,52.29,52.29,21400.0,33.3428,33.3492,33.3174,33.3174,21400.0
2015-01-23 15:00:00,52.29,52.31,52.27,52.28,38500.0,33.3174,33.3301,33.3046,33.311,38500.0
2015-01-23 15:05:00,52.28,52.32,52.24,52.31,45300.0,33.311,33.3365,33.2855,33.3301,45300.0
2015-01-23 15:10:00,52.3,52.33,52.28,52.31,28100.0,33.3237,33.3428,33.311,33.3301,28100.0
2015-01-23 15:15:00,52.3,52.34,52.3,52.33,37400.0,33.3237,33.3492,33.3237,33.3428,37400.0
2015-01-23 15:20:00,52.33,52.33,52.31,52.33,38800.0,33.3428,33.3428,33.3301,33.3428,38800.0
2015-01-23 15:25:00,52.32,52.33,52.28,52.31,48500.0,33.3365,33.3428,33.311,33.3301,48500.0
2015-01-23 15:30:00,52.3,52.3,52.26,52.28,40900.0,33.3237,33.3237,33.2982,33.311,40900.0
2015-01-23 15:35:00,52.28,52.29,52.23,52.23,44100.0,33.311,33.3174,33.2791,33.2791,44100.0
2015-01-23 15:40:00,52.23,52.29,52.23,52.27,62300.0,33.2791,33.3174,33.2791,33.3046,62300.0
2015-01-23 15:45:00,52.26,52.29,52.24,52.29,71100.0,33.2982,33.3174,33.2855,33.3174,71100.0
2015-01-23 15:50:00,52.29,52.29,52.23,52.26,90900.0,33.3174,33.3174,33.2791,33.2982,90900.0
2015-01-23 15:55:00,52.27,52.27,52.18,52.22,228600.0,33.3046,33.3046,33.2473,33.2728,228600.0
2015-01-26 09:30:00,52.06,52.15,51.86,51.87,132100.0,33.1708,33.2282,33.0434,33.0498,132100.0
2015-01-26 09:35:00,51.87,51.93,51.78,51.85,41800.0,33.0498,33.088,32.9924,33.037,41800.0
2015-01-26 09:40:00,51.84,51.84,51.71,51.72,50700.0,33.0306,33.0306,32.9478,32.9542,50700.0
2015-01-26 09:45:00,51.71,51.79,51.71,51.74,32500.0,32.9478,32.9988,32.9478,32.9669,32500.0
2015-01-26 09:50:00,51.74,51.81,51.72,51.8,39900.0,32.9669,33.0115,32.9542,33.0051,39900.0
2015-01-26 09:55:00,51.79,51.8,51.68,51.71,64900.0,32.9988,33.0051,32.9287,32.9478,64900.0
2015-01-26 10:00:00,51.72,51.85,51.72,51.84,54200.0,32.9542,33.037,32.9542,33.0306,54200.0
2015-01-26 10:05:00,51.83,51.84,51.77,51.84,69000.0,33.0243,33.0306,32.986,33.0306,69000.0
2015-01-26 10:10:00,51.84,51.91,51.81,51.86,44500.0,33.0306,33.0752,33.0115,33.0434,44500.0
2015-01-26 10:15:00,51.85,51.9,51.82,51.87,36800.0,33.037,33.0689,33.0179,33.0498,36800.0
2015-01-26 10:20:00,51.87,51.88,51.83,51.87,43100.0,33.0498,33.0561,33.0243,33.0498,43100.0
2015-01-26 10:25:00,51.86,51.9,51.86,51.88,35300.0,33.0434,33.0689,33.0434,33.0561,35300.0
2015-01-26 10:30:00,51.89,51.9,51.83,51.86,43400.0,33.0625,33.0689,33.0243,33.0434,43400.0
2015-01-26 10:35:00,51.86,51.94,51.86,51.93,91900.0,33.0434,33.0944,33.0434,33.088,91900.0
2015-01-26 10:40:00,51.93,51.99,51.93,51.97,86000.0,33.088,33.1262,33.088,33.1135,86000.0
2015-01-26 10:45:00,51.96,51.99,51.93,51.96,91500.0,33.1071,33.1262,33.088,33.1071,91500.0
2015-01-26 10:50:00,51.95,52.01,51.95,52.01,85800.0,33.1007,33.139,33.1007,33.139,85800.0
2015-01-26 10:55:00,52.02,52.05,52.0,52.01,41600.0,33.1453,33.1644,33.1326,33.139,41600.0
2015-01-26 11:00:00,52.01,52.02,51.95,52.02,46000.0,33.139,33.1453,33.1007,33.1453,46000.0
2015-01-26 11:05:00,52.02,52.04,52.01,52.03,15900.0,33.1453,33.1581,33.139,33.1517,15900.0
2015-01-26 11:10:00,52.04,52.06,52.01,52.05,22700.0,33.1581,33.1708,33.139,33.1644,22700.0
2015-01-26 11:15:00,52.05,52.07,52.04,52.07,22900.0,33.1644,33.1772,33.1581,33.1772,22900.0
2015-01-26 11:20:00,52.06,52.11,52.05,52.1,63100.0,33.1708,33.2027,33.1644,33.1963,63100.0
2015-01-26 11:25:00,52.11,52.11,52.03,52.1,46700.0,33.2027,33.2027,33.1517,33.1963,46700.0
2015-01-26 11:30:00,52.09,52.13,52.08,52.11,56200.0,33.1899,33.2154,33.1836,33.2027,56200.0
2015-01-26 11:35:00,52.12,52.12,52.09,52.09,40500.0,33.209,33.209,33.1899,33.1899,40500.0
2015-01-26 11:40:00,52.09,52.11,52.07,52.09,42200.0,33.1899,33.2027,33.1772,33.1899,42200.0
2015-01-26 11:45:00,52.09,52.15,52.09,52.14,21800.0,33.1899,33.2282,33.1899,33.2218,21800.0
2015-01-26 11:50:00,52.14,52.18,52.14,52.17,42900.0,33.2218,33.2473,33.2218,33.2409,42900.0
2015-01-26 11:55:00,52.18,52.18,52.12,52.14,27800.0,33.2473,33.2473,33.209,33.2218,27800.0
2015-01-26 12:00:00,52.14,52.15,52.08,52.1,26300.0,33.2218,33.2282,33.1836,33.1963,26300.0
2015-01-26 12:05:00,52.1,52.11,52.06,52.07,29100.0,33.1963,33.2027,33.1708,33.1772,29100.0
2015-01-26 12:10:00,52.07,52.09,52.06,52.09,19300.0,33.1772,33.1899,33.1708,33.1899,19300.0
2015-01-26 12:15:00,52.09,52.09,52.0,52.01,19900.0,33.1899,33.1899,33.1326,33.139,19900.0
2015-01-26 12:20:00,52.01,52.02,51.98,51.99,83300.0,33.139,33.1453,33.1198,33.1262,83300.0
2015-01-26 12:25:00,51.98,52.04,51.98,52.04,23100.0,33.1198,33.1581,33.1198,33.1581,23100.0
2015-01-26 12:30:00,52.04,52.06,52.02,52.02,31600.0,33.1581,33.1708,33.1453,33.1453,31600.0
2015-01-26 12:35:00,52.02,52.03,51.95,51.95,51900.0,33.1453,33.1517,33.1007,33.1007,51900.0
2015-01-26 12:40:00,51.95,51.97,51.95,51.96,17100.0,33.1007,33.1135,33.1007,33.1071,17100.0
2015-01-26 12:45:00,51.97,51.97,51.94,51.97,17700.0,33.1135,33.1135,33.0944,33.1135,17700.0
2015-01-26 12:50:00,51.96,52.01,51.96,51.98,22000.0,33.1071,33.139,33.1071,33.1198,22000.0
2015-01-26 12:55:00,51.99,52.0,51.95,51.95,26400.0,33.1262,33.1326,33.1007,33.1007,26400.0
2015-01-26 13:00:00,51.94,51.94,51.89,51.92,27400.0,33.0944,33.0944,33.0625,33.0816,27400.0
2015-01-26 13:05:00,51.91,51.93,51.91,51.92,20400.0,33.0752,33.088,33.0752,33.0816,20400.0
2015-01-26 13:10:00,51.93,51.94,51.92,51.94,17900.0,33.088,33.0944,33.0816,33.0944,17900.0
2015-01-26 13:15:00,51.94,52.01,51.94,52.01,16100.0,33.0944,33.139,33.0944,33.139,16100.0
2015-01-26 13:20:00,52.01,52.02,51.99,51.99,19400.0,33.139,33.1453,33.1262,33.1262,19400.0
2015-01-26 13:25:00,51.99,52.03,51.99,52.03,13300.0,33.1262,33.1517,33.1262,33.1517,13300.0
2015-01-26 13:30:00,52.04,52.07,52.03,52.07,20500.0,33.1581,33.1772,33.1517,33.1772,20500.0
2015-01-26 13:35:00,52.06,52.07,52.01,52.02,26100.0,33.1708,33.1772,33.139,33.1453,26100.0
2015-01-26 13:40:00,52.03,52.04,51.99,52.02,23100.0,33.1517,33.1581,33.1262,33.1453,23100.0
2015-01-26 13:45:00,52.02,52.07,52.0,52.06,43600.0,33.1453,33.1772,33.1326,33.1708,43600.0
2015-01-26 13:50:00,52.06,52.08,52.04,52.06,43300.0,33.1708,33.1836,33.1581,33.1708,43300.0
2015-01-26 13:55:00,52.05,52.09,52.05,52.05,30000.0,33.1644,33.1899,33.1644,33.1644,30000.0
2015-01-26 14:00:00,52.05,52.07,51.98,51.98,54200.0,33.1644,33.1772,33.1198,33.1198,54200.0
2015-01-26 14:05:00,51.98,51.98,51.93,51.96,26200.0,33.1198,33.1198,33.088,33.1071,26200.0
2015-01-26 14:10:00,51.96,51.96,51.91,51.92,23900.0,33.1071,33.1071,33.0752,33.0816,23900.0
2015-01-26 14:15:00,51.92,51.96,51.92,51.96,24500.0,33.0816,33.1071,33.0816,33.1071,24500.0
2015-01-26 14:20:00,51.95,51.98,51.94,51.98,26200.0,33.1007,33.1198,33.0944,33.1198,26200.0
2015-01-26 14:25:00,51.98,52.01,51.97,52.01,30500.0,33.1198,33.139,33.1135,33.139,30500.0
2015-01-26 14:30:00,52.01,52.06,52.0,52.05,40200.0,33.139,33.1708,33.1326,33.1644,40200.0
2015-01-26 14:35:00,52.06,52.1,52.03,52.1,32300.0,33.1708,33.1963,33.1517,33.1963,32300.0
2015-01-26 14:40:00,52.1,52.13,52.09,52.1,38500.0,33.1963,33.2154,33.1899,33.1963,38500.0
2015-01-26 14:45:00,52.11,52.11,52.09,52.1,50100.0,33.2027,33.2027,33.1899,33.1963,50100.0
2015-01-26 14:50:00,52.1,52.1,52.04,52.06,38400.0,33.1963,33.1963,33.1581,33.1708,38400.0
2015-01-26 14:55:00,52.05,52.06,52.04,52.04,19100.0,33.1644,33.1708,33.1581,33.1581,19100.0
2015-01-26 15:00:00,52.04,52.06,52.03,52.04,30400.0,33.1581,33.1708,33.1517,33.1581,30400.0
2015-01-26 15:05:00,52.04,52.07,52.04,52.06,32100.0,33.1581,33.1772,33.1581,33.1708,32100.0
2015-01-26 15:10:00,52.07,52.08,52.05,52.07,25000.0,33.1772,33.1836,33.1644,33.1772,25000.0
2015-01-26 15:15:00,52.06,52.06,52.02,52.03,57600.0,33.1708,33.1708,33.1453,33.1517,57600.0
2015-01-26 15:20:00,52.02,52.05,52.02,52.05,50100.0,33.1453,33.1644,33.1453,33.1644,50100.0
2015-01-26 15:25:00,52.05,52.06,52.03,52.05,45300.0,33.1644,33.1708,33.1517,33.1644,45300.0
2015-01-26 15:30:00,52.05,52.06,52.03,52.05,42700.0,33.1644,33.1708,33.1517,33.1644,42700.0
2015-01-26 15:35:00,52.06,52.1,52.04,52.09,48800.0,33.1708,33.1963,33.1581,33.1899,48800.0
2015-01-26 15:40:00,52.1,52.14,52.1,52.14,46400.0,33.1963,33.2218,33.1963,33.2218,46400.0
2015-01-26 15:45:00,52.14,52.2,52.13,52.17,114600.0,33.2218,33.26,33.2154,33.2409,114600.0
2015-01-26 15:50:00,52.18,52.22,52.12,52.22,116400.0,33.2473,33.2728,33.209,33.2728,116400.0
2015-01-26 15:55:00,52.21,52.27,52.2,52.24,298500.0,33.2664,33.3046,33.26,33.2855,298500.0
2015-01-27 09:30:00,52.11,52.39,52.11,52.34,137700.0,33.2027,33.3811,33.2027,33.3492,137700.0
2015-01-27 09:35:00,52.34,52.45,52.25,52.44,82600.0,33.3492,33.4193,33.2919,33.4129,82600.0
2015-01-27 09:40:00,52.44,52.49,52.32,52.4,74100.0,33.4129,33.4448,33.3365,33.3874,74100.0
2015-01-27 09:45:00,52.4,52.7,52.39,52.59,162400.0,33.3874,33.5786,33.3811,33.5085,162400.0
2015-01-27 09:50:00,52.61,52.68,52.57,52.66,90800.0,33.5213,33.5659,33.4958,33.5531,90800.0
2015-01-27 09:55:00,52.65,52.67,52.59,52.59,30700.0,33.5467,33.5595,33.5085,33.5085,30700.0
2015-01-27 10:00:00,52.59,52.68,52.55,52.63,50400.0,33.5085,33.5659,33.483,33.534,50400.0
2015-01-27 10:05:00,52.64,52.71,52.58,52.59,51000.0,33.5404,33.585,33.5021,33.5085,51000.0
2015-01-27 10:10:00,52.58,52.61,52.49,52.51,37900.0,33.5021,33.5213,33.4448,33.4575,37900.0
2015-01-27 10:15:00,52.5,52.53,52.47,52.52,52800.0,33.4512,33.4703,33.432,33.4639,52800.0
2015-01-27 10:20:00,52.53,52.57,52.47,52.51,29400.0,33.4703,33.4958,33.432,33.4575,29400.0
2015-01-27 10:25:00,52.5,52.52,52.42,52.42,24800.0,33.4512,33.4639,33.4002,33.4002,24800.0
2015-01-27 10:30:00,52.43,52.44,52.37,52.38,36700.0,33.4066,33.4129,33.3683,33.3747,36700.0
2015-01-27 10:35:00,52.37,52.39,52.34,52.39,42000.0,33.3683,33.3811,33.3492,33.3811,42000.0
2015-01-27 10:40:00,52.39,52.4,52.27,52.28,58100.0,33.3811,33.3874,33.3046,33.311,58100.0
2015-01-27 10:45:00,52.27,52.34,52.26,52.32,29000.0,33.3046,33.3492,33.2982,33.3365,29000.0
2015-01-27 10:50:00,52.31,52.36,52.3,52.35,22100.0,33.3301,33.362,33.3237,33.3556,22100.0
2015-01-27 10:55:00,52.35,52.37,52.33,52.33,28100.0,33.3556,33.3683,33.3428,33.3428,28100.0
2015-01-27 11:00:00,52.32,52.33,52.24,52.31,46400.0,33.3365,33.3428,33.2855,33.3301,46400.0
2015-01-27 11:05:00,52.32,52.34,52.24,52.24,28900.0,33.3365,33.3492,33.2855,33.2855,28900.0
2015-01-27 11:10:00,52.25,52.26,52.18,52.19,18900.0,33.2919,33.2982,33.2473,33.2536,18900.0
2015-01-27 11:15:00,52.19,52.31,52.18,52.31,31800.0,33.2536,33.3301,33.2473,33.3301,31800.0
2015-01-27 11:20:00,52.32,52.35,52.23,52.23,31500.0,33.3365,33.3556,33.2791,33.2791,31500.0
2015-01-27 11:25:00,52.23,52.31,52.21,52.3,40800.0,33.2791,33.3301,33.2664,33.3237,40800.0
2015-01-27 11:30:00,52.29,52.31,52.24,52.3,51900.0,33.3174,33.3301,33.2855,33.3237,51900.0
2015-01-27 11:35:00,52.3,52.34,52.26,52.31,33400.0,33.3237,33.3492,33.2982,33.3301,33400.0
2015-01-27 11:40:00,52.3,52.32,52.26,52.3,14200.0,33.3237,33.3365,33.2982,33.3237,14200.0
2015-01-27 11:45:00,52.29,52.36,52.29,52.35,21900.0,33.3174,33.362,33.3174,33.3556,21900.0
2015-01-27 11:50:00,52.36,52.42,52.36,52.42,30700.0,33.362,33.4002,33.362,33.4002,30700.0
2015-01-27 11:55:00,52.41,52.43,52.36,52.37,33800.0,33.3938,33.4066,33.362,33.3683,33800.0
2015-01-27 12:00:00,52.38,52.42,52.36,52.39,29900.0,33.3747,33.4002,33.362,33.3811,29900.0
2015-01-27 12:05:00,52.39,52.44,52.38,52.44,24600.0,33.3811,33.4129,33.3747,33.4129,24600.0
2015-01-27 12:10:00,52.42,52.46,52.42,52.46,30100.0,33.4002,33.4257,33.4002,33.4257,30100.0
2015-01-27 12:15:00,52.46,52.47,52.4,52.45,37600.0,33.4257,33.432,33.3874,33.4193,37600.0
2015-01-27 12:20:00,52.44,52.45,52.4,52.43,25200.0,33.4129,33.4193,33.3874,33.4066,25200.0
2015-01-27 12:25:00,52.43,52.5,52.43,52.49,30900.0,33.4066,33.4512,33.4066,33.4448,30900.0
2015-01-27 12:30:00,52.5,52.54,52.5,52.54,32600.0,33.4512,33.4767,33.4512,33.4767,32600.0
2015-01-27 12:35:00,52.54,52.54,52.47,52.48,18700.0,33.4767,33.4767,33.432,33.4384,18700.0
2015-01-27 12:40:00,52.49,52.49,52.46,52.49,15800.0,33.4448,33.4448,33.4257,33.4448,15800.0
2015-01-27 12:45:00,52.48,52.49,52.45,52.47,17500.0,33.4384,33.4448,33.4193,33.432,17500.0
2015-01-27 12:50:00,52.47,52.47,52.43,52.47,17600.0,33.432,33.432,33.4066,33.432,17600.0
2015-01-27 12:55:00,52.47,52.53,52.46,52.53,12900.0,33.432,33.4703,33.4257,33.4703,12900.0
2015-01-27 13:00:00,52.54,52.55,52.47,52.47,23900.0,33.4767,33.483,33.432,33.432,23900.0
2015-01-27 13:05:00,52.47,52.48,52.44,52.47,12200.0,33.432,33.4384,33.4129,33.432,12200.0
2015-01-27 13:10:00,52.48,52.49,52.46,52.49,12300.0,33.4384,33.4448,33.4257,33.4448,12300.0
2015-01-27 13:15:00,52.5,52.57,52.5,52.53,34200.0,33.4512,33.4958,33.4512,33.4703,34200.0
2015-01-27 13:20:00,52.54,52.56,52.53,52.54,15300.0,33.4767,33.4894,33.4703,33.4767,15300.0
2015-01-27 13:25:00,52.54,52.54,52.49,52.51,23000.0,33.4767,33.4767,33.4448,33.4575,23000.0
2015-01-27 13:30:00,52.5,52.52,52.45,52.46,16100.0,33.4512,33.4639,33.4193,33.4257,16100.0
2015-01-27 13:35:00,52.46,52.5,52.42,52.48,22700.0,33.4257,33.4512,33.4002,33.4384,22700.0
2015-01-27 13:40:00,52.48,52.49,52.41,52.45,17900.0,33.4384,33.4448,33.3938,33.4193,17900.0
2015-01-27 13:45:00,52.44,52.49,52.42,52.49,24000.0,33.4129,33.4448,33.4002,33.4448,24000.0
2015-01-27 13:50:00,52.49,52.49,52.46,52.49,17100.0,33.4448,33.4448,33.4257,33.4448,17100.0
2015-01-27 13:55:00,52.49,52.54,52.46,52.54,23700.0,33.4448,33.4767,33.4257,33.4767,23700.0
2015-01-27 14:00:00,52.54,52.56,52.49,52.49,20700.0,33.4767,33.4894,33.4448,33.4448,20700.0
2015-01-27 14:05:00,52.49,52.53,52.48,52.5,34100.0,33.4448,33.4703,33.4384,33.4512,34100.0
2015-01-27 14:10:00,52.49,52.54,52.48,52.53,19500.0,33.4448,33.4767,33.4384,33.4703,19500.0
2015-01-27 14:15:00,52.53,52.58,52.52,52.57,34900.0,33.4703,33.5021,33.4639,33.4958,34900.0
2015-01-27 14:20:00,52.57,52.6,52.56,52.57,28700.0,33.4958,33.5149,33.4894,33.4958,28700.0
2015-01-27 14:25:00,52.57,52.61,52.54,52.54,26900.0,33.4958,33.5213,33.4767,33.4767,26900.0
2015-01-27 14:30:00,52.55,52.55,52.5,52.51,22100.0,33.483,33.483,33.4512,33.4575,22100.0
2015-01-27 14:35:00,52.5,52.52,52.46,52.52,21800.0,33.4512,33.4639,33.4257,33.4639,21800.0
2015-01-27 14:40:00,52.51,52.53,52.51,52.52,24000.0,33.4575,33.4703,33.4575,33.4639,24000.0
2015-01-27 14:45:00,52.52,52.52,52.45,52.48,30200.0,33.4639,33.4639,33.4193,33.4384,30200.0
2015-01-27 14:50:00,52.48,52.5,52.44,52.44,27500.0,33.4384,33.4512,33.4129,33.4129,27500.0
2015-01-27 14:55:00,52.44,52.44,52.38,52.38,23000.0,33.4129,33.4129,33.3747,33.3747,23000.0
2015-01-27 15:00:00,52.39,52.43,52.38,52.43,22600.0,33.3811,33.4066,33.3747,33.4066,22600.0
2015-01-27 15:05:00,52.43,52.44,52.39,52.43,25800.0,33.4066,33.4129,33.3811,33.4066,25800.0
2015-01-27 15:10:00,52.43,52.44,52.41,52.42,18200.0,33.4066,33.4129,33.3938,33.4002,18200.0
2015-01-27 15:15:00,52.42,52.43,52.4,52.41,30700.0,33.4002,33.4066,33.3874,33.3938,30700.0
2015-01-27 15:20:00,52.41,52.42,52.38,52.4,44200.0,33.3938,33.4002,33.3747,33.3874,44200.0
2015-01-27 15:25:00,52.41,52.41,52.34,52.35,38900.0,33.3938,33.3938,33.3492,33.3556,38900.0
2015-01-27 15:30:00,52.35,52.4,52.33,52.39,40300.0,33.3556,33.3874,33.3428,33.3811,40300.0
2015-01-27 15:35:00,52.4,52.4,52.35,52.38,56400.0,33.3874,33.3874,33.3556,33.3747,56400.0
2015-01-27 15:40:00,52.38,52.44,52.37,52.44,49100.0,33.3747,33.4129,33.3683,33.4129,49100.0
2015-01-27 15:45:00,52.44,52.46,52.41,52.43,67900.0,33.4129,33.4257,33.3938,33.4066,67900.0
2015-01-27 15:50:00,52.43,52.43,52.37,52.38,76200.0,33.4066,33.4066,33.3683,33.3747,76200.0
2015-01-27 15:55:00,52.39,52.44,52.38,52.41,138200.0,33.3811,33.4129,33.3747,33.3938,138200.0
2015-01-28 09:30:00,52.42,52.77,52.42,52.73,133300.0,33.4002,33.6232,33.4002,33.5977,133300.0
2015-01-28 09:35:00,52.72,52.91,52.72,52.86,57200.0,33.5913,33.7124,33.5913,33.6805,57200.0
2015-01-28 09:40:00,52.84,53.16,52.8,52.95,127700.0,33.6678,33.8717,33.6423,33.7379,127700.0
2015-01-28 09:45:00,52.96,53.12,52.95,53.06,56700.0,33.7443,33.8462,33.7379,33.808,56700.0
2015-01-28 09:50:00,53.06,53.12,53.04,53.07,44000.0,33.808,33.8462,33.7952,33.8143,44000.0
2015-01-28 09:55:00,53.06,53.1,53.01,53.04,71300.0,33.808,33.8335,33.7761,33.7952,71300.0
2015-01-28 10:00:00,53.04,53.09,52.98,53.05,57800.0,33.7952,33.8271,33.757,33.8016,57800.0
2015-01-28 10:05:00,53.05,53.1,53.03,53.05,56800.0,33.8016,33.8335,33.7889,33.8016,56800.0
2015-01-28 10:10:00,53.06,53.08,52.99,53.01,40100.0,33.808,33.8207,33.7634,33.7761,40100.0
2015-01-28 10:15:00,53.01,53.01,52.85,52.87,49600.0,33.7761,33.7761,33.6742,33.6869,49600.0
2015-01-28 10:20:00,52.88,52.93,52.85,52.93,24400.0,33.6933,33.7251,33.6742,33.7251,24400.0
2015-01-28 10:25:00,52.94,52.94,52.86,52.91,75100.0,33.7315,33.7315,33.6805,33.7124,75100.0
2015-01-28 10:30:00,52.91,52.98,52.88,52.89,96700.0,33.7124,33.757,33.6933,33.6997,96700.0
2015-01-28 10:35:00,52.89,52.91,52.74,52.74,61100.0,33.6997,33.7124,33.6041,33.6041,61100.0
2015-01-28 10:40:00,52.75,52.78,52.68,52.7,43400.0,33.6105,33.6296,33.5659,33.5786,43400.0
2015-01-28 10:45:00,52.69,52.69,52.58,52.59,60900.0,33.5722,33.5722,33.5021,33.5085,60900.0
2015-01-28 10:50:00,52.58,52.68,52.56,52.56,137000.0,33.5021,33.5659,33.4894,33.4894,137000.0
2015-01-28 10:55:00,52.56,52.61,52.51,52.6,173600.0,33.4894,33.5213,33.4575,33.5149,173600.0
2015-01-28 11:00:00,52.6,52.65,52.53,52.65,116000.0,33.5149,33.5467,33.4703,33.5467,116000.0
2015-01-28 11:05:00,52.64,52.73,52.63,52.69,155800.0,33.5404,33.5977,33.534,33.5722,155800.0
2015-01-28 11:10:00,52.69,52.75,52.64,52.71,153500.0,33.5722,33.6105,33.5404,33.585,153500.0
2015-01-28 11:15:00,52.7,52.74,52.6,52.62,135200.0,33.5786,33.6041,33.5149,33.5276,135200.0
2015-01-28 11:20:00,52.62,52.65,52.58,52.6,28000.0,33.5276,33.5467,33.5021,33.5149,28000.0
2015-01-28 11:25:00,52.6,52.66,52.57,52.63,43900.0,33.5149,33.5531,33.4958,33.534,43900.0
2015-01-28 11:30:00,52.63,52.75,52.63,52.74,30300.0,33.534,33.6105,33.534,33.6041,30300.0
2015-01-28 11:35:00,52.75,52.86,52.74,52.8,90700.0,33.6105,33.6805,33.6041,33.6423,90700.0
2015-01-28 11:40:00,52.79,52.83,52.74,52.76,26900.0,33.6359,33.6614,33.6041,33.6168,26900.0
2015-01-28 11:45:00,52.78,52.9,52.77,52.88,42400.0,33.6296,33.706,33.6232,33.6933,42400.0
2015-01-28 11:50:00,52.87,52.87,52.81,52.86,46800.0,33.6869,33.6869,33.6487,33.6805,46800.0
2015-01-28 11:55:00,52.86,52.88,52.82,52.87,36300.0,33.6805,33.6933,33.6551,33.6869,36300.0
2015-01-28 12:00:00,52.87,52.95,52.87,52.94,40300.0,33.6869,33.7379,33.6869,33.7315,40300.0
2015-01-28 12:05:00,52.94,52.95,52.85,52.87,76800.0,33.7315,33.7379,33.6742,33.6869,76800.0
2015-01-28 12:10:00,52.88,52.88,52.8,52.84,31500.0,33.6933,33.6933,33.6423,33.6678,31500.0
2015-01-28 12:15:00,52.84,52.89,52.82,52.89,18500.0,33.6678,33.6997,33.6551,33.6997,18500.0
2015-01-28 12:20:00,52.88,52.89,52.85,52.88,12500.0,33.6933,33.6997,33.6742,33.6933,12500.0
2015-01-28 12:25:00,52.87,52.9,52.82,52.89,28700.0,33.6869,33.706,33.6551,33.6997,28700.0
2015-01-28 12:30:00,52.9,52.9,52.82,52.83,19000.0,33.706,33.706,33.6551,33.6614,19000.0
2015-01-28 12:35:00,52.84,52.85,52.78,52.8,16300.0,33.6678,33.6742,33.6296,33.6423,16300.0
2015-01-28 12:40:00,52.81,52.85,52.81,52.83,16400.0,33.6487,33.6742,33.6487,33.6614,16400.0
2015-01-28 12:45:00,52.83,52.85,52.82,52.83,20200.0,33.6614,33.6742,33.6551,33.6614,20200.0
2015-01-28 12:50:00,52.84,52.87,52.83,52.84,14000.0,33.6678,33.6869,33.6614,33.6678,14000.0
2015-01-28 12:55:00,52.85,52.87,52.8,52.82,18000.0,33.6742,33.6869,33.6423,33.6551,18000.0
2015-01-28 13:00:00,52.82,52.82,52.77,52.8,13400.0,33.6551,33.6551,33.6232,33.6423,13400.0
2015-01-28 13:05:00,52.79,52.79,52.74,52.74,18500.0,33.6359,33.6359,33.6041,33.6041,18500.0
2015-01-28 13:10:00,52.74,52.78,52.74,52.76,29500.0,33.6041,33.6296,33.6041,33.6168,29500.0
2015-01-28 13:15:00,52.76,52.79,52.75,52.77,22600.0,33.6168,33.6359,33.6105,33.6232,22600.0
2015-01-28 13:20:00,52.76,52.77,52.71,52.71,17500.0,33.6168,33.6232,33.585,33.585,17500.0
2015-01-28 13:25:00,52.72,52.73,52.68,52.69,23500.0,33.5913,33.5977,33.5659,33.5722,23500.0
2015-01-28 13:30:00,52.68,52.76,52.68,52.76,19300.0,33.5659,33.6168,33.5659,33.6168,19300.0
2015-01-28 13:35:00,52.76,52.8,52.76,52.78,18800.0,33.6168,33.6423,33.6168,33.6296,18800.0
2015-01-28 13:40:00,52.79,52.81,52.77,52.8,24400.0,33.6359,33.6487,33.6232,33.6423,24400.0
2015-01-28 13:45:00,52.79,52.8,52.76,52.76,23300.0,33.6359,33.6423,33.6168,33.6168,23300.0
2015-01-28 13:50:00,52.76,52.81,52.75,52.77,33500.0,33.6168,33.6487,33.6105,33.6232,33500.0
2015-01-28 13:55:00,52.76,52.77,52.67,52.68,27800.0,33.6168,33.6232,33.5595,33.5659,27800.0
2015-01-28 14:00:00,52.68,52.86,52.67,52.82,58900.0,33.5659,33.6805,33.5595,33.6551,58900.0
2015-01-28 14:05:00,52.81,52.83,52.66,52.69,47500.0,33.6487,33.6614,33.5531,33.5722,47500.0
2015-01-28 14:10:00,52.68,52.75,52.64,52.71,65100.0,33.5659,33.6105,33.5404,33.585,65100.0
2015-01-28 14:15:00,52.72,52.74,52.64,52.66,43000.0,33.5913,33.6041,33.5404,33.5531,43000.0
2015-01-28 14:20:00,52.65,52.67,52.56,52.58,51800.0,33.5467,33.5595,33.4894,33.5021,51800.0
2015-01-28 14:25:00,52.57,52.62,52.52,52.55,54000.0,33.4958,33.5276,33.4639,33.483,54000.0
2015-01-28 14:30:00,52.55,52.58,52.45,52.47,110900.0,33.483,33.5021,33.4193,33.432,110900.0
2015-01-28 14:35:00,52.48,52.6,52.48,52.57,51200.0,33.4384,33.5149,33.4384,33.4958,51200.0
2015-01-28 14:40:00,52.56,52.61,52.54,52.56,36400.0,33.4894,33.5213,33.4767,33.4894,36400.0
2015-01-28 14:45:00,52.55,52.66,52.55,52.64,37300.0,33.483,33.5531,33.483,33.5404,37300.0
2015-01-28 14:50:00,52.64,52.71,52.61,52.68,40300.0,33.5404,33.585,33.5213,33.5659,40300.0
2015-01-28 14:55:00,52.69,52.7,52.57,52.58,30900.0,33.5722,33.5786,33.4958,33.5021,30900.0
2015-01-28 15:00:00,52.59,52.64,52.56,52.59,43200.0,33.5085,33.5404,33.4894,33.5085,43200.0
2015-01-28 15:05:00,52.58,52.6,52.52,52.53,38900.0,33.5021,33.5149,33.4639,33.4703,38900.0
2015-01-28 15:10:00,52.53,52.55,52.49,52.52,73500.0,33.4703,33.483,33.4448,33.4639,73500.0
2015-01-28 15:15:00,52.52,52.53,52.43,52.44,46000.0,33.4639,33.4703,33.4066,33.4129,46000.0
2015-01-28 15:20:00,52.44,52.51,52.44,52.5,35800.0,33.4129,33.4575,33.4129,33.4512,35800.0
2015-01-28 15:25:00,52.5,52.51,52.4,52.44,48900.0,33.4512,33.4575,33.3874,33.4129,48900.0
2015-01-28 15:30:00,52.44,52.44,52.31,52.32,67100.0,33.4129,33.4129,33.3301,33.3365,67100.0
2015-01-28 15:35:00,52.31,52.37,52.28,52.29,80900.0,33.3301,33.3683,33.311,33.3174,80900.0
2015-01-28 15:40:00,52.29,52.29,52.11,52.14,96200.0,33.3174,33.3174,33.2027,33.2218,96200.0
2015-01-28 15:45:00,52.13,52.23,52.06,52.2,135400.0,33.2154,33.2791,33.1708,33.26,135400.0
2015-01-28 15:50:00,52.2,52.22,52.15,52.19,127400.0,33.26,33.2728,33.2282,33.2536,127400.0
2015-01-28 15:55:00,52.18,52.21,52.15,52.18,196600.0,33.2473,33.2664,33.2282,33.2473,196600.0
2015-01-29 09:30:00,52.04,52.2,51.96,52.16,107400.0,33.1581,33.26,33.1071,33.2345,107400.0
2015-01-29 09:35:00,52.13,52.39,52.13,52.23,36600.0,33.2154,33.3811,33.2154,33.2791,36600.0
2015-01-29 09:40:00,52.22,52.24,52.08,52.14,48400.0,33.2728,33.2855,33.1836,33.2218,48400.0
2015-01-29 09:45:00,52.16,52.17,52.04,52.1,40000.0,33.2345,33.2409,33.1581,33.1963,40000.0
2015-01-29 09:50:00,52.1,52.14,52.05,52.12,31400.0,33.1963,33.2218,33.1644,33.209,31400.0
2015-01-29 09:55:00,52.12,52.13,52.04,52.06,43200.0,33.209,33.2154,33.1581,33.1708,43200.0
2015-01-29 10:00:00,52.06,52.31,52.06,52.31,58100.0,33.1708,33.3301,33.1708,33.3301,58100.0
2015-01-29 10:05:00,52.3,52.3,52.14,52.14,35300.0,33.3237,33.3237,33.2218,33.2218,35300.0
2015-01-29 10:10:00,52.14,52.2,52.1,52.15,44300.0,33.2218,33.26,33.1963,33.2282,44300.0
2015-01-29 10:15:00,52.16,52.2,52.11,52.18,21800.0,33.2345,33.26,33.2027,33.2473,21800.0
2015-01-29 10:20:00,52.19,52.21,52.0,52.03,55300.0,33.2536,33.2664,33.1326,33.1517,55300.0
2015-01-29 10:25:00,52.05,52.14,52.05,52.14,24700.0,33.1644,33.2218,33.1644,33.2218,24700.0
2015-01-29 10:30:00,52.15,52.17,52.04,52.04,49300.0,33.2282,33.2409,33.1581,33.1581,49300.0
2015-01-29 10:35:00,52.04,52.05,51.97,52.01,37100.0,33.1581,33.1644,33.1135,33.139,37100.0
2015-01-29 10:40:00,52.01,52.01,51.91,51.95,36200.0,33.139,33.139,33.0752,33.1007,36200.0
2015-01-29 10:45:00,51.95,51.98,51.9,51.97,38800.0,33.1007,33.1198,33.0689,33.1135,38800.0
2015-01-29 10:50:00,51.98,52.01,51.94,52.0,125500.0,33.1198,33.139,33.0944,33.1326,125500.0
2015-01-29 10:55:00,52.01,52.14,52.01,52.12,107100.0,33.139,33.2218,33.139,33.209,107100.0
2015-01-29 11:00:00,52.12,52.14,52.1,52.13,35000.0,33.209,33.2218,33.1963,33.2154,35000.0
2015-01-29 11:05:00,52.14,52.22,52.1,52.22,63500.0,33.2218,33.2728,33.1963,33.2728,63500.0
2015-01-29 11:10:00,52.23,52.25,52.18,52.24,54700.0,33.2791,33.2919,33.2473,33.2855,54700.0
2015-01-29 11:15:00,52.24,52.34,52.23,52.3,65600.0,33.2855,33.3492,33.2791,33.3237,65600.0
2015-01-29 11:20:00,52.3,52.4,52.29,52.36,41500.0,33.3237,33.3874,33.3174,33.362,41500.0
2015-01-29 11:25:00,52.36,52.36,52.27,52.34,24000.0,33.362,33.362,33.3046,33.3492,24000.0
2015-01-29 11:30:00,52.34,52.43,52.34,52.4,65300.0,33.3492,33.4066,33.3492,33.3874,65300.0
2015-01-29 11:35:00,52.4,52.45,52.36,52.43,40200.0,33.3874,33.4193,33.362,33.4066,40200.0
2015-01-29 11:40:00,52.42,52.44,52.37,52.37,30700.0,33.4002,33.4129,33.3683,33.3683,30700.0
2015-01-29 11:45:00,52.37,52.41,52.37,52.4,20900.0,33.3683,33.3938,33.3683,33.3874,20900.0
2015-01-29 11:50:00,52.4,52.51,52.39,52.5,46300.0,33.3874,33.4575,33.3811,33.4512,46300.0
2015-01-29 11:55:00,52.51,52.54,52.49,52.5,78800.0,33.4575,33.4767,33.4448,33.4512,78800.0
2015-01-29 12:00:00,52.51,52.62,52.5,52.6,50900.0,33.4575,33.5276,33.4512,33.5149,50900.0
2015-01-29 12:05:00,52.6,52.64,52.6,52.63,59900.0,33.5149,33.5404,33.5149,33.534,59900.0
2015-01-29 12:10:00,52.63,52.67,52.6,52.63,45000.0,33.534,33.5595,33.5149,33.534,45000.0
2015-01-29 12:15:00,52.62,52.64,52.6,52.62,20500.0,33.5276,33.5404,33.5149,33.5276,20500.0
2015-01-29 12:20:00,52.62,52.68,52.62,52.67,50000.0,33.5276,33.5659,33.5276,33.5595,50000.0
2015-01-29 12:25:00,52.68,52.69,52.61,52.65,27400.0,33.5659,33.5722,33.5213,33.5467,27400.0
2015-01-29 12:30:00,52.65,52.65,52.62,52.62,24100.0,33.5467,33.5467,33.5276,33.5276,24100.0
2015-01-29 12:35:00,52.61,52.64,52.57,52.58,30300.0,33.5213,33.5404,33.4958,33.5021,30300.0
2015-01-29 12:40:00,52.58,52.6,52.52,52.52,20400.0,33.5021,33.5149,33.4639,33.4639,20400.0
2015-01-29 12:45:00,52.51,52.55,52.49,52.52,33000.0,33.4575,33.483,33.4448,33.4639,33000.0
2015-01-29 12:50:00,52.51,52.52,52.45,52.49,23100.0,33.4575,33.4639,33.4193,33.4448,23100.0
2015-01-29 12:55:00,52.5,52.53,52.46,52.51,13600.0,33.4512,33.4703,33.4257,33.4575,13600.0
2015-01-29 13:00:00,52.52,52.54,52.48,52.51,20700.0,33.4639,33.4767,33.4384,33.4575,20700.0
2015-01-29 13:05:00,52.5,52.56,52.48,52.52,25400.0,33.4512,33.4894,33.4384,33.4639,25400.0
2015-01-29 13:10:00,52.52,52.62,52.52,52.61,27000.0,33.4639,33.5276,33.4639,33.5213,27000.0
2015-01-29 13:15:00,52.6,52.67,52.6,52.64,33700.0,33.5149,33.5595,33.5149,33.5404,33700.0
2015-01-29 13:20:00,52.65,52.69,52.64,52.69,47900.0,33.5467,33.5722,33.5404,33.5722,47900.0
2015-01-29 13:25:00,52.69,52.76,52.69,52.75,27400.0,33.5722,33.6168,33.5722,33.6105,27400.0
2015-01-29 13:30:00,52.76,52.78,52.67,52.67,27300.0,33.6168,33.6296,33.5595,33.5595,27300.0
2015-01-29 13:35:00,52.68,52.76,52.67,52.76,32200.0,33.5659,33.6168,33.5595,33.6168,32200.0
2015-01-29 13:40:00,52.77,52.77,52.72,52.72,52800.0,33.6232,33.6232,33.5913,33.5913,52800.0
2015-01-29 13:45:00,52.72,52.74,52.7,52.72,50900.0,33.5913,33.6041,33.5786,33.5913,50900.0
2015-01-29 13:50:00,52.72,52.77,52.72,52.76,69000.0,33.5913,33.6232,33.5913,33.6168,69000.0
2015-01-29 13:55:00,52.77,52.77,52.74,52.76,44200.0,33.6232,33.6232,33.6041,33.6168,44200.0
2015-01-29 14:00:00,52.77,52.77,52.74,52.76,59100.0,33.6232,33.6232,33.6041,33.6168,59100.0
2015-01-29 14:05:00,52.77,52.77,52.69,52.7,46400.0,33.6232,33.6232,33.5722,33.5786,46400.0
2015-01-29 14:10:00,52.7,52.71,52.68,52.69,19800.0,33.5786,33.585,33.5659,33.5722,19800.0
2015-01-29 14:15:00,52.69,52.7,52.66,52.67,21400.0,33.5722,33.5786,33.5531,33.5595,21400.0
2015-01-29 14:20:00,52.71,52.71,52.66,52.7,44600.0,33.585,33.585,33.5531,33.5786,44600.0
2015-01-29 14:25:00,52.71,52.72,52.69,52.72,19900.0,33.585,33.5913,33.5722,33.5913,19900.0
2015-01-29 14:30:00,52.72,52.76,52.72,52.73,38000.0,33.5913,33.6168,33.5913,33.5977,38000.0
2015-01-29 14:35:00,52.74,52.77,52.73,52.75,45100.0,33.6041,33.6232,33.5977,33.6105,45100.0
2015-01-29 14:40:00,52.75,52.76,52.7,52.72,19400.0,33.6105,33.6168,33.5786,33.5913,19400.0
2015-01-29 14:45:00,52.72,52.73,52.68,52.7,24400.0,33.5913,33.5977,33.5659,33.5786,24400.0
2015-01-29 14:50:00,52.69,52.69,52.65,52.65,18700.0,33.5722,33.5722,33.5467,33.5467,18700.0
2015-01-29 14:55:00,52.65,52.71,52.63,52.7,23300.0,33.5467,33.585,33.534,33.5786,23300.0
2015-01-29 15:00:00,52.7,52.71,52.65,52.66,42400.0,33.5786,33.585,33.5467,33.5531,42400.0
2015-01-29 15:05:00,52.66,52.73,52.65,52.73,38100.0,33.5531,33.5977,33.5467,33.5977,38100.0
2015-01-29 15:10:00,52.73,52.73,52.71,52.73,51300.0,33.5977,33.5977,33.585,33.5977,51300.0
2015-01-29 15:15:00,52.73,52.75,52.68,52.75,81600.0,33.5977,33.6105,33.5659,33.6105,81600.0
2015-01-29 15:20:00,52.76,52.83,52.73,52.82,66900.0,33.6168,33.6614,33.5977,33.6551,66900.0
2015-01-29 15:25:00,52.82,52.84,52.77,52.81,66200.0,33.6551,33.6678,33.6232,33.6487,66200.0
2015-01-29 15:30:00,52.81,52.86,52.8,52.83,46000.0,33.6487,33.6805,33.6423,33.6614,46000.0
2015-01-29 15:35:00,52.83,52.87,52.81,52.85,61000.0,33.6614,33.6869,33.6487,33.6742,61000.0
2015-01-29 15:40:00,52.85,52.91,52.84,52.86,54100.0,33.6742,33.7124,33.6678,33.6805,54100.0
2015-01-29 15:45:00,52.85,52.85,52.79,52.84,83200.0,33.6742,33.6742,33.6359,33.6678,83200.0
2015-01-29 15:50:00,52.83,52.84,52.77,52.8,71100.0,33.6614,33.6678,33.6232,33.6423,71100.0
2015-01-29 15:55:00,52.8,52.81,52.75,52.8,111700.0,33.6423,33.6487,33.6105,33.6423,111700.0
2015-01-30 09:30:00,52.3,52.49,52.1,52.18,261700.0,33.3237,33.4448,33.1963,33.2473,261700.0
2015-01-30 09:35:00,52.2,52.3,52.14,52.18,181800.0,33.26,33.3237,33.2218,33.2473,181800.0
2015-01-30 09:40:00,52.2,52.27,52.13,52.2,125200.0,33.26,33.3046,33.2154,33.26,125200.0
2015-01-30 09:45:00,52.21,52.29,52.06,52.15,177100.0,33.2664,33.3174,33.1708,33.2282,177100.0
2015-01-30 09:50:00,52.14,52.27,52.14,52.23,82600.0,33.2218,33.3046,33.2218,33.2791,82600.0
2015-01-30 09:55:00,52.22,52.24,52.17,52.21,63100.0,33.2728,33.2855,33.2409,33.2664,63100.0
2015-01-30 10:00:00,52.21,52.27,52.17,52.21,93900.0,33.2664,33.3046,33.2409,33.2664,93900.0
2015-01-30 10:05:00,52.22,52.26,52.03,52.1,199300.0,33.2728,33.2982,33.1517,33.1963,199300.0
2015-01-30 10:10:00,52.1,52.16,52.09,52.11,58500.0,33.1963,33.2345,33.1899,33.2027,58500.0
2015-01-30 10:15:00,52.1,52.17,52.0,52.01,79000.0,33.1963,33.2409,33.1326,33.139,79000.0
2015-01-30 10:20:00,52.0,52.06,51.87,51.88,102200.0,33.1326,33.1708,33.0498,33.0561,102200.0
2015-01-30 10:25:00,51.9,52.0,51.9,51.93,89200.0,33.0689,33.1326,33.0689,33.088,89200.0
2015-01-30 10:30:00,51.92,51.95,51.87,51.87,73600.0,33.0816,33.1007,33.0498,33.0498,73600.0
2015-01-30 10:35:00,51.87,51.88,51.78,51.8,113800.0,33.0498,33.0561,32.9924,33.0051,113800.0
2015-01-30 10:40:00,51.79,51.82,51.7,51.82,100600.0,32.9988,33.0179,32.9414,33.0179,100600.0
2015-01-30 10:45:00,51.83,51.88,51.81,51.87,89700.0,33.0243,33.0561,33.0115,33.0498,89700.0
2015-01-30 10:50:00,51.88,51.9,51.84,51.85,51600.0,33.0561,33.0689,33.0306,33.037,51600.0
2015-01-30 10:55:00,51.84,51.84,51.74,51.79,77300.0,33.0306,33.0306,32.9669,32.9988,77300.0
2015-01-30 11:00:00,51.8,51.82,51.77,51.78,65200.0,33.0051,33.0179,32.986,32.9924,65200.0
2015-01-30 11:05:00,51.79,51.82,51.68,51.71,62500.0,32.9988,33.0179,32.9287,32.9478,62500.0
2015-01-30 11:10:00,51.71,51.73,51.61,51.64,81400.0,32.9478,32.9605,32.8841,32.9032,81400.0
2015-01-30 11:15:00,51.64,51.66,51.57,51.62,82600.0,32.9032,32.9159,32.8586,32.8905,82600.0
2015-01-30 11:20:00,51.62,51.63,51.58,51.59,52000.0,32.8905,32.8968,32.865,32.8713,52000.0
2015-01-30 11:25:00,51.58,51.68,51.58,51.67,44900.0,32.865,32.9287,32.865,32.9223,44900.0
2015-01-30 11:30:00,51.66,51.78,51.66,51.77,63900.0,32.9159,32.9924,32.9159,32.986,63900.0
2015-01-30 11:35:00,51.77,51.79,51.67,51.67,96500.0,32.986,32.9988,32.9223,32.9223,96500.0
2015-01-30 11:40:00,51.68,51.68,51.55,51.59,143200.0,32.9287,32.9287,32.8459,32.8713,143200.0
2015-01-30 11:45:00,51.59,51.62,51.56,51.57,130000.0,32.8713,32.8905,32.8522,32.8586,130000.0
2015-01-30 11:50:00,51.56,51.56,51.49,51.52,217600.0,32.8522,32.8522,32.8076,32.8267,217600.0
2015-01-30 11:55:00,51.51,51.62,51.5,51.6,184200.0,32.8204,32.8905,32.814,32.8777,184200.0
2015-01-30 12:00:00,51.6,51.73,51.59,51.65,217900.0,32.8777,32.9605,32.8713,32.9096,217900.0
2015-01-30 12:05:00,51.64,51.66,51.57,51.61,683500.0,32.9032,32.9159,32.8586,32.8841,683500.0
2015-01-30 12:10:00,51.62,51.83,51.61,51.79,74300.0,32.8905,33.0243,32.8841,32.9988,74300.0
2015-01-30 12:15:00,51.8,51.88,51.8,51.87,60000.0,33.0051,33.0561,33.0051,33.0498,60000.0
2015-01-30 12:20:00,51.87,51.91,51.85,51.88,71300.0,33.0498,33.0752,33.037,33.0561,71300.0
2015-01-30 12:25:00,51.89,51.92,51.79,51.8,85000.0,33.0625,33.0816,32.9988,33.0051,85000.0
2015-01-30 12:30:00,51.8,51.81,51.75,51.76,64200.0,33.0051,33.0115,32.9733,32.9797,64200.0
2015-01-30 12:35:00,51.77,51.77,51.72,51.73,53200.0,32.986,32.986,32.9542,32.9605,53200.0
2015-01-30 12:40:00,51.72,51.73,51.67,51.68,57300.0,32.9542,32.9605,32.9223,32.9287,57300.0
2015-01-30 12:45:00,51.68,51.7,51.65,51.69,93200.0,32.9287,32.9414,32.9096,32.9351,93200.0
2015-01-30 12:50:00,51.7,51.71,51.56,51.56,63600.0,32.9414,32.9478,32.8522,32.8522,63600.0
2015-01-30 12:55:00,51.58,51.6,51.48,51.49,57600.0,32.865,32.8777,32.8013,32.8076,57600.0
2015-01-30 13:00:00,51.5,51.55,51.49,51.53,47400.0,32.814,32.8459,32.8076,32.8331,47400.0
2015-01-30 13:05:00,51.54,51.61,51.53,51.61,53600.0,32.8395,32.8841,32.8331,32.8841,53600.0
2015-01-30 13:10:00,51.6,51.63,51.56,51.58,152800.0,32.8777,32.8968,32.8522,32.865,152800.0
2015-01-30 13:15:00,51.57,51.59,51.53,51.58,59100.0,32.8586,32.8713,32.8331,32.865,59100.0
2015-01-30 13:20:00,51.58,51.63,51.57,51.57,25400.0,32.865,32.8968,32.8586,32.8586,25400.0
2015-01-30 13:25:00,51.57,51.69,51.56,51.69,71800.0,32.8586,32.9351,32.8522,32.9351,71800.0
2015-01-30 13:30:00,51.69,51.76,51.68,51.76,54600.0,32.9351,32.9797,32.9287,32.9797,54600.0
2015-01-30 13:35:00,51.76,51.81,51.69,51.71,199100.0,32.9797,33.0115,32.9351,32.9478,199100.0
2015-01-30 13:40:00,51.71,51.76,51.64,51.76,40800.0,32.9478,32.9797,32.9032,32.9797,40800.0
2015-01-30 13:45:00,51.78,51.82,51.74,51.81,45900.0,32.9924,33.0179,32.9669,33.0115,45900.0
2015-01-30 13:50:00,51.81,51.83,51.75,51.77,42000.0,33.0115,33.0243,32.9733,32.986,42000.0
2015-01-30 13:55:00,51.76,51.77,51.7,51.72,96000.0,32.9797,32.986,32.9414,32.9542,96000.0
2015-01-30 14:00:00,51.73,51.74,51.67,51.69,49200.0,32.9605,32.9669,32.9223,32.9351,49200.0
2015-01-30 14:05:00,51.69,51.73,51.67,51.71,84100.0,32.9351,32.9605,32.9223,32.9478,84100.0
2015-01-30 14:10:00,51.71,51.71,51.54,51.55,94400.0,32.9478,32.9478,32.8395,32.8459,94400.0
2015-01-30 14:15:00,51.55,51.59,51.48,51.58,86300.0,32.8459,32.8713,32.8013,32.865,86300.0
2015-01-30 14:20:00,51.58,51.61,51.55,51.58,66100.0,32.865,32.8841,32.8459,32.865,66100.0
2015-01-30 14:25:00,51.57,51.64,51.56,51.64,97600.0,32.8586,32.9032,32.8522,32.9032,97600.0
2015-01-30 14:30:00,51.64,51.65,51.59,51.62,73700.0,32.9032,32.9096,32.8713,32.8905,73700.0
2015-01-30 14:35:00,51.62,51.64,51.49,51.5,148900.0,32.8905,32.9032,32.8076,32.814,148900.0
2015-01-30 14:40:00,51.5,51.51,51.38,51.38,122100.0,32.814,32.8204,32.7375,32.7375,122100.0
2015-01-30 14:45:00,51.37,51.37,51.2,51.25,158300.0,32.7312,32.7312,32.6228,32.6547,158300.0
2015-01-30 14:50:00,51.24,51.33,51.21,51.3,150700.0,32.6483,32.7057,32.6292,32.6866,150700.0
2015-01-30 14:55:00,51.3,51.31,51.26,51.28,245100.0,32.6866,32.6929,32.6611,32.6738,245100.0
2015-01-30 15:00:00,51.29,51.35,51.27,51.27,153400.0,32.6802,32.7184,32.6675,32.6675,153400.0
2015-01-30 15:05:00,51.27,51.29,51.14,51.15,258700.0,32.6675,32.6802,32.5846,32.591,258700.0
2015-01-30 15:10:00,51.15,51.25,51.14,51.21,166800.0,32.591,32.6547,32.5846,32.6292,166800.0
2015-01-30 15:15:00,51.22,51.22,50.97,50.98,258300.0,32.6356,32.6356,32.4763,32.4827,258300.0
2015-01-30 15:20:00,50.98,50.99,50.78,50.9,258300.0,32.4827,32.489,32.3552,32.4317,258300.0
2015-01-30 15:25:00,50.9,51.02,50.82,50.98,278100.0,32.4317,32.5082,32.3807,32.4827,278100.0
2015-01-30 15:30:00,50.97,50.97,50.76,50.88,352000.0,32.4763,32.4763,32.3425,32.419,352000.0
2015-01-30 15:35:00,50.88,51.05,50.88,50.98,249800.0,32.419,32.5273,32.419,32.4827,249800.0
2015-01-30 15:40:00,50.98,50.99,50.75,50.83,297100.0,32.4827,32.489,32.3361,32.3871,297100.0
2015-01-30 15:45:00,50.83,50.91,50.8,50.86,268900.0,32.3871,32.4381,32.368,32.4062,268900.0
2015-01-30 15:50:00,50.86,50.86,50.75,50.78,403800.0,32.4062,32.4062,32.3361,32.3552,403800.0
2015-01-30 15:55:00,50.78,50.79,50.64,50.73,539600.0,32.3552,32.3616,32.266,32.3234,539600.0
2015-02-02 09:30:00,50.65,50.75,50.3,50.41,211600.0,32.2724,32.3361,32.0494,32.1195,211600.0
2015-02-02 09:35:00,50.4,50.48,50.31,50.36,64800.0,32.1131,32.1641,32.0558,32.0876,64800.0
2015-02-02 09:40:00,50.35,50.36,50.19,50.33,149000.0,32.0813,32.0876,31.9793,32.0685,149000.0
2015-02-02 09:45:00,50.33,50.49,50.25,50.45,155100.0,32.0685,32.1705,32.0175,32.145,155100.0
2015-02-02 09:50:00,50.44,50.44,50.34,50.44,52800.0,32.1386,32.1386,32.0749,32.1386,52800.0
2015-02-02 09:55:00,50.43,50.45,50.33,50.37,52300.0,32.1322,32.145,32.0685,32.094,52300.0
2015-02-02 10:00:00,50.38,50.48,50.23,50.36,95200.0,32.1004,32.1641,32.0048,32.0876,95200.0
2015-02-02 10:05:00,50.36,50.36,50.12,50.15,93200.0,32.0876,32.0876,31.9347,31.9538,93200.0
2015-02-02 10:10:00,50.15,50.54,50.11,50.39,104800.0,31.9538,32.2023,31.9283,32.1067,104800.0
2015-02-02 10:15:00,50.4,50.53,50.4,50.52,67600.0,32.1131,32.1959,32.1131,32.1896,67600.0
2015-02-02 10:20:00,50.51,50.63,50.44,50.48,69700.0,32.1832,32.2597,32.1386,32.1641,69700.0
2015-02-02 10:25:00,50.48,50.53,50.36,50.36,76000.0,32.1641,32.1959,32.0876,32.0876,76000.0
2015-02-02 10:30:00,50.36,50.53,50.3,50.53,72300.0,32.0876,32.1959,32.0494,32.1959,72300.0
2015-02-02 10:35:00,50.53,50.62,50.52,50.54,46900.0,32.1959,32.2533,32.1896,32.2023,46900.0
2015-02-02 10:40:00,50.55,50.65,50.54,50.58,72700.0,32.2087,32.2724,32.2023,32.2278,72700.0
2015-02-02 10:45:00,50.58,50.67,50.55,50.59,67700.0,32.2278,32.2852,32.2087,32.2342,67700.0
2015-02-02 10:50:00,50.59,50.73,50.57,50.64,126700.0,32.2342,32.3234,32.2214,32.266,126700.0
2015-02-02 10:55:00,50.64,50.65,50.57,50.61,78900.0,32.266,32.2724,32.2214,32.2469,78900.0
2015-02-02 11:00:00,50.61,50.66,50.55,50.66,58300.0,32.2469,32.2788,32.2087,32.2788,58300.0
2015-02-02 11:05:00,50.66,50.75,50.65,50.73,47300.0,32.2788,32.3361,32.2724,32.3234,47300.0
2015-02-02 11:10:00,50.73,50.85,50.72,50.84,72400.0,32.3234,32.3998,32.317,32.3935,72400.0
2015-02-02 11:15:00,50.84,50.89,50.72,50.73,52500.0,32.3935,32.4253,32.317,32.3234,52500.0
2015-02-02 11:20:00,50.74,50.8,50.61,50.64,73100.0,32.3298,32.368,32.2469,32.266,73100.0
2015-02-02 11:25:00,50.65,50.81,50.65,50.79,51800.0,32.2724,32.3744,32.2724,32.3616,51800.0
2015-02-02 11:30:00,50.8,50.81,50.67,50.75,72400.0,32.368,32.3744,32.2852,32.3361,72400.0
2015-02-02 11:35:00,50.75,50.83,50.7,50.81,60800.0,32.3361,32.3871,32.3043,32.3744,60800.0
2015-02-02 11:40:00,50.81,50.93,50.8,50.89,105100.0,32.3744,32.4508,32.368,32.4253,105100.0
2015-02-02 11:45:00,50.89,50.91,50.8,50.8,60900.0,32.4253,32.4381,32.368,32.368,60900.0
2015-02-02 11:50:00,50.79,50.87,50.75,50.78,61700.0,32.3616,32.4126,32.3361,32.3552,61700.0
2015-02-02 11:55:00,50.77,50.83,50.77,50.81,57200.0,32.3489,32.3871,32.3489,32.3744,57200.0
2015-02-02 12:00:00,50.8,50.8,50.7,50.72,56400.0,32.368,32.368,32.3043,32.317,56400.0
2015-02-02 12:05:00,50.71,50.71,50.62,50.63,65700.0,32.3106,32.3106,32.2533,32.2597,65700.0
2015-02-02 12:10:00,50.63,50.63,50.58,50.6,49900.0,32.2597,32.2597,32.2278,32.2406,49900.0
2015-02-02 12:15:00,50.59,50.64,50.58,50.59,44000.0,32.2342,32.266,32.2278,32.2342,44000.0
2015-02-02 12:20:00,50.59,50.61,50.47,50.48,62900.0,32.2342,32.2469,32.1577,32.1641,62900.0
2015-02-02 12:25:00,50.48,50.54,50.44,50.53,82100.0,32.1641,32.2023,32.1386,32.1959,82100.0
2015-02-02 12:30:00,50.53,50.55,50.47,50.49,40400.0,32.1959,32.2087,32.1577,32.1705,40400.0
2015-02-02 12:35:00,50.49,50.63,50.48,50.63,52500.0,32.1705,32.2597,32.1641,32.2597,52500.0
2015-02-02 12:40:00,50.62,50.65,50.57,50.64,48500.0,32.2533,32.2724,32.2214,32.266,48500.0
2015-02-02 12:45:00,50.63,50.64,50.53,50.55,62400.0,32.2597,32.266,32.1959,32.2087,62400.0
2015-02-02 12:50:00,50.55,50.59,50.53,50.55,37000.0,32.2087,32.2342,32.1959,32.2087,37000.0
2015-02-02 12:55:00,50.55,50.56,50.44,50.45,29800.0,32.2087,32.2151,32.1386,32.145,29800.0
2015-02-02 13:00:00,50.46,50.47,50.35,50.41,45900.0,32.1513,32.1577,32.0813,32.1195,45900.0
2015-02-02 13:05:00,50.4,50.57,50.4,50.57,57000.0,32.1131,32.2214,32.1131,32.2214,57000.0
2015-02-02 13:10:00,50.56,50.63,50.55,50.58,31100.0,32.2151,32.2597,32.2087,32.2278,31100.0
2015-02-02 13:15:00,50.57,50.6,50.49,50.5,35900.0,32.2214,32.2406,32.1705,32.1768,35900.0
2015-02-02 13:20:00,50.5,50.67,50.49,50.57,57800.0,32.1768,32.2852,32.1705,32.2214,57800.0
2015-02-02 13:25:00,50.58,50.59,50.43,50.48,81500.0,32.2278,32.2342,32.1322,32.1641,81500.0
2015-02-02 13:30:00,50.49,50.56,50.4,50.4,51100.0,32.1705,32.2151,32.1131,32.1131,51100.0
2015-02-02 13:35:00,50.4,50.44,50.31,50.32,48300.0,32.1131,32.1386,32.0558,32.0621,48300.0
2015-02-02 13:40:00,50.33,50.37,50.26,50.29,63900.0,32.0685,32.094,32.0239,32.043,63900.0
2015-02-02 13:45:00,50.29,50.42,50.28,50.35,57800.0,32.043,32.1259,32.0367,32.0813,57800.0
2015-02-02 13:50:00,50.34,50.42,50.33,50.37,56000.0,32.0749,32.1259,32.0685,32.094,56000.0
2015-02-02 13:55:00,50.37,50.38,50.24,50.3,66700.0,32.094,32.1004,32.0112,32.0494,66700.0
2015-02-02 14:00:00,50.31,50.41,50.3,50.41,42300.0,32.0558,32.1195,32.0494,32.1195,42300.0
2015-02-02 14:05:00,50.41,50.52,50.4,50.51,43900.0,32.1195,32.1896,32.1131,32.1832,43900.0
2015-02-02 14:10:00,50.51,50.54,50.48,50.49,62600.0,32.1832,32.2023,32.1641,32.1705,62600.0
2015-02-02 14:15:00,50.49,50.54,50.48,50.51,51300.0,32.1705,32.2023,32.1641,32.1832,51300.0
2015-02-02 14:20:00,50.51,50.57,50.5,50.53,49100.0,32.1832,32.2214,32.1768,32.1959,49100.0
2015-02-02 14:25:00,50.53,50.58,50.5,50.58,31200.0,32.1959,32.2278,32.1768,32.2278,31200.0
2015-02-02 14:30:00,50.58,50.6,50.49,50.57,55500.0,32.2278,32.2406,32.1705,32.2214,55500.0
2015-02-02 14:35:00,50.58,50.59,50.52,50.53,49500.0,32.2278,32.2342,32.1896,32.1959,49500.0
2015-02-02 14:40:00,50.53,50.58,50.51,50.54,32900.0,32.1959,32.2278,32.1832,32.2023,32900.0
2015-02-02 14:45:00,50.54,50.57,50.39,50.4,66300.0,32.2023,32.2214,32.1067,32.1131,66300.0
2015-02-02 14:50:00,50.39,50.46,50.38,50.44,156600.0,32.1067,32.1513,32.1004,32.1386,156600.0
2015-02-02 14:55:00,50.44,50.49,50.42,50.43,90300.0,32.1386,32.1705,32.1259,32.1322,90300.0
2015-02-02 15:00:00,50.43,50.49,50.42,50.49,157000.0,32.1322,32.1705,32.1259,32.1705,157000.0
2015-02-02 15:05:00,50.49,50.51,50.44,50.5,127800.0,32.1705,32.1832,32.1386,32.1768,127800.0
2015-02-02 15:10:00,50.5,50.52,50.48,50.52,51600.0,32.1768,32.1896,32.1641,32.1896,51600.0
2015-02-02 15:15:00,50.52,50.53,50.43,50.47,91200.0,32.1896,32.1959,32.1322,32.1577,91200.0
2015-02-02 15:20:00,50.47,50.54,50.46,50.49,70900.0,32.1577,32.2023,32.1513,32.1705,70900.0
2015-02-02 15:25:00,50.48,50.5,50.44,50.49,71700.0,32.1641,32.1768,32.1386,32.1705,71700.0
2015-02-02 15:30:00,50.49,50.53,50.47,50.48,89000.0,32.1705,32.1959,32.1577,32.1641,89000.0
2015-02-02 15:35:00,50.48,50.63,50.47,50.63,124800.0,32.1641,32.2597,32.1577,32.2597,124800.0
2015-02-02 15:40:00,50.63,50.76,50.62,50.72,175700.0,32.2597,32.3425,32.2533,32.317,175700.0
2015-02-02 15:45:00,50.72,50.77,50.66,50.68,186000.0,32.317,32.3489,32.2788,32.2915,186000.0
2015-02-02 15:50:00,50.69,50.71,50.65,50.66,168400.0,32.2979,32.3106,32.2724,32.2788,168400.0
2015-02-02 15:55:00,50.67,50.78,50.66,50.77,311600.0,32.2852,32.3552,32.2788,32.3489,311600.0
2015-02-03 09:30:00,50.77,50.81,50.36,50.39,151000.0,32.3489,32.3744,32.0876,32.1067,151000.0
2015-02-03 09:35:00,50.38,50.64,50.38,50.61,51900.0,32.1004,32.266,32.1004,32.2469,51900.0
2015-02-03 09:40:00,50.59,50.65,50.36,50.65,59100.0,32.2342,32.2724,32.0876,32.2724,59100.0
2015-02-03 09:45:00,50.66,50.66,50.5,50.63,105700.0,32.2788,32.2788,32.1768,32.2597,105700.0
2015-02-03 09:50:00,50.63,50.77,50.63,50.74,76300.0,32.2597,32.3489,32.2597,32.3298,76300.0
2015-02-03 09:55:00,50.74,50.77,50.64,50.76,58900.0,32.3298,32.3489,32.266,32.3425,58900.0
2015-02-03 10:00:00,50.78,50.78,50.63,50.75,154000.0,32.3552,32.3552,32.2597,32.3361,154000.0
2015-02-03 10:05:00,50.75,50.78,50.69,50.75,270300.0,32.3361,32.3552,32.2979,32.3361,270300.0
2015-02-03 10:10:00,50.75,50.78,50.64,50.71,74700.0,32.3361,32.3552,32.266,32.3106,74700.0
2015-02-03 10:15:00,50.72,50.89,50.72,50.8,95100.0,32.317,32.4253,32.317,32.368,95100.0
2015-02-03 10:20:00,50.8,50.82,50.76,50.8,62200.0,32.368,32.3807,32.3425,32.368,62200.0
2015-02-03 10:25:00,50.79,50.83,50.77,50.8,65100.0,32.3616,32.3871,32.3489,32.368,65100.0
2015-02-03 10:30:00,50.8,50.82,50.66,50.73,161800.0,32.368,32.3807,32.2788,32.3234,161800.0
2015-02-03 10:35:00,50.73,50.78,50.71,50.76,90000.0,32.3234,32.3552,32.3106,32.3425,90000.0
2015-02-03 10:40:00,50.76,50.78,50.71,50.72,64700.0,32.3425,32.3552,32.3106,32.317,64700.0
2015-02-03 10:45:00,50.73,50.79,50.65,50.73,85300.0,32.3234,32.3616,32.2724,32.3234,85300.0
2015-02-03 10:50:00,50.73,50.77,50.67,50.69,45100.0,32.3234,32.3489,32.2852,32.2979,45100.0
2015-02-03 10:55:00,50.69,50.7,50.6,50.65,78600.0,32.2979,32.3043,32.2406,32.2724,78600.0
2015-02-03 11:00:00,50.64,50.75,50.62,50.67,62500.0,32.266,32.3361,32.2533,32.2852,62500.0
2015-02-03 11:05:00,50.67,50.77,50.64,50.77,60600.0,32.2852,32.3489,32.266,32.3489,60600.0
2015-02-03 11:10:00,50.76,50.85,50.7,50.83,49300.0,32.3425,32.3998,32.3043,32.3871,49300.0
2015-02-03 11:15:00,50.84,50.88,50.81,50.85,42900.0,32.3935,32.419,32.3744,32.3998,42900.0
2015-02-03 11:20:00,50.85,50.94,50.83,50.88,62100.0,32.3998,32.4572,32.3871,32.419,62100.0
2015-02-03 11:25:00,50.88,50.95,50.86,50.87,59300.0,32.419,32.4636,32.4062,32.4126,59300.0
2015-02-03 11:30:00,50.87,50.87,50.77,50.77,81100.0,32.4126,32.4126,32.3489,32.3489,81100.0
2015-02-03 11:35:00,50.77,50.89,50.77,50.86,119100.0,32.3489,32.4253,32.3489,32.4062,119100.0
2015-02-03 11:40:00,50.86,50.87,50.77,50.84,88200.0,32.4062,32.4126,32.3489,32.3935,88200.0
2015-02-03 11:45:00,50.85,50.9,50.81,50.81,57500.0,32.3998,32.4317,32.3744,32.3744,57500.0
2015-02-03 11:50:00,50.8,50.81,50.68,50.7,73900.0,32.368,32.3744,32.2915,32.3043,73900.0
2015-02-03 11:55:00,50.69,50.72,50.65,50.71,76000.0,32.2979,32.317,32.2724,32.3106,76000.0
2015-02-03 12:00:00,50.71,50.75,50.64,50.7,95100.0,32.3106,32.3361,32.266,32.3043,95100.0
2015-02-03 12:05:00,50.69,50.76,50.67,50.71,64800.0,32.2979,32.3425,32.2852,32.3106,64800.0
2015-02-03 12:10:00,50.71,50.78,50.71,50.73,44400.0,32.3106,32.3552,32.3106,32.3234,44400.0
2015-02-03 12:15:00,50.72,50.72,50.66,50.69,41300.0,32.317,32.317,32.2788,32.2979,41300.0
2015-02-03 12:20:00,50.69,50.73,50.65,50.68,51300.0,32.2979,32.3234,32.2724,32.2915,51300.0
2015-02-03 12:25:00,50.69,50.73,50.64,50.66,44500.0,32.2979,32.3234,32.266,32.2788,44500.0
2015-02-03 12:30:00,50.66,50.67,50.59,50.6,38000.0,32.2788,32.2852,32.2342,32.2406,38000.0
2015-02-03 12:35:00,50.61,50.68,50.59,50.6,44900.0,32.2469,32.2915,32.2342,32.2406,44900.0
2015-02-03 12:40:00,50.6,50.72,50.6,50.72,119100.0,32.2406,32.317,32.2406,32.317,119100.0
2015-02-03 12:45:00,50.72,50.75,50.66,50.74,42100.0,32.317,32.3361,32.2788,32.3298,42100.0
2015-02-03 12:50:00,50.75,50.76,50.68,50.74,57600.0,32.3361,32.3425,32.2915,32.3298,57600.0
2015-02-03 12:55:00,50.74,50.8,50.72,50.73,36100.0,32.3298,32.368,32.317,32.3234,36100.0
2015-02-03 13:00:00,50.74,50.77,50.69,50.72,47400.0,32.3298,32.3489,32.2979,32.317,47400.0
2015-02-03 13:05:00,50.71,50.74,50.69,50.71,42600.0,32.3106,32.3298,32.2979,32.3106,42600.0
2015-02-03 13:10:00,50.71,50.85,50.69,50.83,52100.0,32.3106,32.3998,32.2979,32.3871,52100.0
2015-02-03 13:15:00,50.83,50.93,50.8,50.91,73800.0,32.3871,32.4508,32.368,32.4381,73800.0
2015-02-03 13:20:00,50.9,50.95,50.87,50.89,42300.0,32.4317,32.4636,32.4126,32.4253,42300.0
2015-02-03 13:25:00,50.9,50.95,50.86,50.87,37700.0,32.4317,32.4636,32.4062,32.4126,37700.0
2015-02-03 13:30:00,50.88,50.9,50.8,50.81,52900.0,32.419,32.4317,32.368,32.3744,52900.0
2015-02-03 13:35:00,50.8,50.82,50.75,50.79,47100.0,32.368,32.3807,32.3361,32.3616,47100.0
2015-02-03 13:40:00,50.79,50.81,50.73,50.77,41300.0,32.3616,32.3744,32.3234,32.3489,41300.0
2015-02-03 13:45:00,50.77,50.78,50.74,50.76,36100.0,32.3489,32.3552,32.3298,32.3425,36100.0
2015-02-03 13:50:00,50.76,50.89,50.74,50.86,63700.0,32.3425,32.4253,32.3298,32.4062,63700.0
2015-02-03 13:55:00,50.85,50.89,50.81,50.82,45200.0,32.3998,32.4253,32.3744,32.3807,45200.0
2015-02-03 14:00:00,50.83,50.84,50.73,50.75,55300.0,32.3871,32.3935,32.3234,32.3361,55300.0
2015-02-03 14:05:00,50.74,50.76,50.69,50.71,51000.0,32.3298,32.3425,32.2979,32.3106,51000.0
2015-02-03 14:10:00,50.7,50.72,50.66,50.7,54200.0,32.3043,32.317,32.2788,32.3043,54200.0
2015-02-03 14:15:00,50.7,50.77,50.69,50.74,68900.0,32.3043,32.3489,32.2979,32.3298,68900.0
2015-02-03 14:20:00,50.75,50.76,50.67,50.68,84100.0,32.3361,32.3425,32.2852,32.2915,84100.0
2015-02-03 14:25:00,50.68,50.69,50.6,50.61,65700.0,32.2915,32.2979,32.2406,32.2469,65700.0
2015-02-03 14:30:00,50.62,50.63,50.55,50.58,81900.0,32.2533,32.2597,32.2087,32.2278,81900.0
2015-02-03 14:35:00,50.59,50.6,50.51,50.55,98200.0,32.2342,32.2406,32.1832,32.2087,98200.0
2015-02-03 14:40:00,50.56,50.57,50.5,50.54,94300.0,32.2151,32.2214,32.1768,32.2023,94300.0
2015-02-03 14:45:00,50.53,50.53,50.46,50.49,94500.0,32.1959,32.1959,32.1513,32.1705,94500.0
2015-02-03 14:50:00,50.49,50.57,50.47,50.55,107100.0,32.1705,32.2214,32.1577,32.2087,107100.0
2015-02-03 14:55:00,50.54,50.59,50.49,50.51,86600.0,32.2023,32.2342,32.1705,32.1832,86600.0
2015-02-03 15:00:00,50.52,50.55,50.48,50.51,70000.0,32.1896,32.2087,32.1641,32.1832,70000.0
2015-02-03 15:05:00,50.5,50.51,50.47,50.47,93000.0,32.1768,32.1832,32.1577,32.1577,93000.0
2015-02-03 15:10:00,50.47,50.5,50.41,50.49,138100.0,32.1577,32.1768,32.1195,32.1705,138100.0
2015-02-03 15:15:00,50.5,50.54,50.48,50.5,174000.0,32.1768,32.2023,32.1641,32.1768,174000.0
2015-02-03 15:20:00,50.5,50.6,50.49,50.6,131500.0,32.1768,32.2406,32.1705,32.2406,131500.0
2015-02-03 15:25:00,50.6,50.61,50.56,50.6,146300.0,32.2406,32.2469,32.2151,32.2406,146300.0
2015-02-03 15:30:00,50.6,50.62,50.55,50.55,113500.0,32.2406,32.2533,32.2087,32.2087,113500.0
2015-02-03 15:35:00,50.56,50.59,50.55,50.59,145900.0,32.2151,32.2342,32.2087,32.2342,145900.0
2015-02-03 15:40:00,50.59,50.59,50.54,50.59,182700.0,32.2342,32.2342,32.2023,32.2342,182700.0
2015-02-03 15:45:00,50.59,50.67,50.58,50.66,170100.0,32.2342,32.2852,32.2278,32.2788,170100.0
2015-02-03 15:50:00,50.66,50.73,50.65,50.73,215600.0,32.2788,32.3234,32.2724,32.3234,215600.0
2015-02-03 15:55:00,50.73,50.74,50.61,50.72,669200.0,32.3234,32.3298,32.2469,32.317,669200.0
2015-02-04 09:30:00,50.96,50.96,50.5,50.78,160300.0,32.4699,32.4699,32.1768,32.3552,160300.0
2015-02-04 09:35:00,50.77,50.91,50.71,50.76,64000.0,32.3489,32.4381,32.3106,32.3425,64000.0
2015-02-04 09:40:00,50.75,50.78,50.55,50.62,79100.0,32.3361,32.3552,32.2087,32.2533,79100.0
2015-02-04 09:45:00,50.64,50.89,50.64,50.87,62900.0,32.266,32.4253,32.266,32.4126,62900.0
2015-02-04 09:50:00,50.87,50.9,50.62,50.62,66200.0,32.4126,32.4317,32.2533,32.2533,66200.0
2015-02-04 09:55:00,50.62,50.77,50.61,50.75,35500.0,32.2533,32.3489,32.2469,32.3361,35500.0
2015-02-04 10:00:00,50.76,50.92,50.74,50.88,46300.0,32.3425,32.4444,32.3298,32.419,46300.0
2015-02-04 10:05:00,50.88,50.98,50.77,50.89,62400.0,32.419,32.4827,32.3489,32.4253,62400.0
2015-02-04 10:10:00,50.89,50.89,50.73,50.76,126100.0,32.4253,32.4253,32.3234,32.3425,126100.0
2015-02-04 10:15:00,50.77,50.86,50.74,50.86,24400.0,32.3489,32.4062,32.3298,32.4062,24400.0
2015-02-04 10:20:00,50.86,50.92,50.83,50.92,49300.0,32.4062,32.4444,32.3871,32.4444,49300.0
2015-02-04 10:25:00,50.92,50.93,50.83,50.89,36100.0,32.4444,32.4508,32.3871,32.4253,36100.0
2015-02-04 10:30:00,50.89,50.97,50.85,50.91,36200.0,32.4253,32.4763,32.3998,32.4381,36200.0
2015-02-04 10:35:00,50.9,50.92,50.83,50.92,28100.0,32.4317,32.4444,32.3871,32.4444,28100.0
2015-02-04 10:40:00,50.92,51.05,50.9,51.01,53900.0,32.4444,32.5273,32.4317,32.5018,53900.0
2015-02-04 10:45:00,51.01,51.05,50.99,51.04,20900.0,32.5018,32.5273,32.489,32.5209,20900.0
2015-02-04 10:50:00,51.03,51.04,50.96,51.0,48400.0,32.5145,32.5209,32.4699,32.4954,48400.0
2015-02-04 10:55:00,51.0,51.0,50.85,50.85,85200.0,32.4954,32.4954,32.3998,32.3998,85200.0
2015-02-04 11:00:00,50.84,50.84,50.73,50.82,49800.0,32.3935,32.3935,32.3234,32.3807,49800.0
2015-02-04 11:05:00,50.81,50.84,50.79,50.83,13400.0,32.3744,32.3935,32.3616,32.3871,13400.0
2015-02-04 11:10:00,50.82,50.87,50.79,50.86,24000.0,32.3807,32.4126,32.3616,32.4062,24000.0
2015-02-04 11:15:00,50.86,50.91,50.86,50.9,27000.0,32.4062,32.4381,32.4062,32.4317,27000.0
2015-02-04 11:20:00,50.9,50.9,50.83,50.85,35100.0,32.4317,32.4317,32.3871,32.3998,35100.0
2015-02-04 11:25:00,50.85,50.88,50.81,50.87,35000.0,32.3998,32.419,32.3744,32.4126,35000.0
2015-02-04 11:30:00,50.87,50.91,50.84,50.87,44000.0,32.4126,32.4381,32.3935,32.4126,44000.0
2015-02-04 11:35:00,50.88,50.91,50.86,50.88,27800.0,32.419,32.4381,32.4062,32.419,27800.0
2015-02-04 11:40:00,50.87,50.92,50.85,50.9,28000.0,32.4126,32.4444,32.3998,32.4317,28000.0
2015-02-04 11:45:00,50.9,50.92,50.89,50.91,30600.0,32.4317,32.4444,32.4253,32.4381,30600.0
2015-02-04 11:50:00,50.91,50.91,50.85,50.91,38400.0,32.4381,32.4381,32.3998,32.4381,38400.0
2015-02-04 11:55:00,50.91,50.97,50.9,50.96,34900.0,32.4381,32.4763,32.4317,32.4699,34900.0
2015-02-04 12:00:00,50.96,51.04,50.96,51.04,62600.0,32.4699,32.5209,32.4699,32.5209,62600.0
2015-02-04 12:05:00,51.04,51.11,51.01,51.1,46100.0,32.5209,32.5655,32.5018,32.5591,46100.0
2015-02-04 12:10:00,51.11,51.12,51.07,51.11,40000.0,32.5655,32.5719,32.54,32.5655,40000.0
2015-02-04 12:15:00,51.11,51.14,51.03,51.03,60800.0,32.5655,32.5846,32.5145,32.5145,60800.0
2015-02-04 12:20:00,51.03,51.07,51.02,51.05,33200.0,32.5145,32.54,32.5082,32.5273,33200.0
2015-02-04 12:25:00,51.05,51.07,50.95,50.95,36000.0,32.5273,32.54,32.4636,32.4636,36000.0
2015-02-04 12:30:00,50.96,50.98,50.91,50.94,25900.0,32.4699,32.4827,32.4381,32.4572,25900.0
2015-02-04 12:35:00,50.94,50.95,50.82,50.84,49700.0,32.4572,32.4636,32.3807,32.3935,49700.0
2015-02-04 12:40:00,50.83,50.83,50.69,50.74,61900.0,32.3871,32.3871,32.2979,32.3298,61900.0
2015-02-04 12:45:00,50.73,50.79,50.69,50.79,53000.0,32.3234,32.3616,32.2979,32.3616,53000.0
2015-02-04 12:50:00,50.79,50.8,50.73,50.76,33500.0,32.3616,32.368,32.3234,32.3425,33500.0
2015-02-04 12:55:00,50.77,50.83,50.76,50.79,36300.0,32.3489,32.3871,32.3425,32.3616,36300.0
2015-02-04 13:00:00,50.79,50.8,50.06,50.2,595400.0,32.3616,32.368,31.8965,31.9857,595400.0
2015-02-04 13:05:00,50.2,50.2,49.32,49.83,996000.0,31.9857,31.9857,31.425,31.7499,996000.0
2015-02-04 13:10:00,49.84,49.94,49.8,49.88,173500.0,31.7563,31.82,31.7308,31.7818,173500.0
2015-02-04 13:15:00,49.88,49.95,49.8,49.9,176600.0,31.7818,31.8264,31.7308,31.7945,176600.0
2015-02-04 13:20:00,49.9,49.94,49.8,49.81,120000.0,31.7945,31.82,31.7308,31.7372,120000.0
2015-02-04 13:25:00,49.81,49.88,49.8,49.87,188100.0,31.7372,31.7818,31.7308,31.7754,188100.0
2015-02-04 13:30:00,49.88,49.9,49.4,49.5,473800.0,31.7818,31.7945,31.476,31.5397,473800.0
2015-02-04 13:35:00,49.5,49.72,49.5,49.7,156300.0,31.5397,31.6798,31.5397,31.6671,156300.0
2015-02-04 13:40:00,49.7,49.76,49.7,49.72,190300.0,31.6671,31.7053,31.6671,31.6798,190300.0
2015-02-04 13:45:00,49.73,49.8,49.57,49.6,157700.0,31.6862,31.7308,31.5843,31.6034,157700.0
2015-02-04 13:50:00,49.6,49.72,49.55,49.68,177200.0,31.6034,31.6798,31.5715,31.6544,177200.0
2015-02-04 13:55:00,49.68,49.68,49.57,49.62,105900.0,31.6544,31.6544,31.5843,31.6161,105900.0
2015-02-04 14:00:00,49.62,49.82,49.6,49.8,167900.0,31.6161,31.7436,31.6034,31.7308,167900.0
2015-02-04 14:05:00,49.79,49.8,49.61,49.76,125600.0,31.7244,31.7308,31.6098,31.7053,125600.0
2015-02-04 14:10:00,49.75,49.81,49.74,49.75,126500.0,31.699,31.7372,31.6926,31.699,126500.0
2015-02-04 14:15:00,49.75,49.78,49.74,49.77,82000.0,31.699,31.7181,31.6926,31.7117,82000.0
2015-02-04 14:20:00,49.77,49.88,49.76,49.84,104800.0,31.7117,31.7818,31.7053,31.7563,104800.0
2015-02-04 14:25:00,49.84,49.91,49.83,49.85,178400.0,31.7563,31.8009,31.7499,31.7627,178400.0
2015-02-04 14:30:00,49.85,49.85,49.7,49.72,151600.0,31.7627,31.7627,31.6671,31.6798,151600.0
2015-02-04 14:35:00,49.72,49.72,49.64,49.69,119200.0,31.6798,31.6798,31.6289,31.6607,119200.0
2015-02-04 14:40:00,49.69,49.72,49.68,49.7,88200.0,31.6607,31.6798,31.6544,31.6671,88200.0
2015-02-04 14:45:00,49.71,49.77,49.65,49.74,99000.0,31.6735,31.7117,31.6352,31.6926,99000.0
2015-02-04 14:50:00,49.75,49.78,49.7,49.73,127100.0,31.699,31.7181,31.6671,31.6862,127100.0
2015-02-04 14:55:00,49.73,49.78,49.65,49.67,114600.0,31.6862,31.7181,31.6352,31.648,114600.0
2015-02-04 15:00:00,49.66,49.67,49.56,49.56,114000.0,31.6416,31.648,31.5779,31.5779,114000.0
2015-02-04 15:05:00,49.56,49.64,49.56,49.59,71900.0,31.5779,31.6289,31.5779,31.597,71900.0
2015-02-04 15:10:00,49.6,49.7,49.59,49.69,76100.0,31.6034,31.6671,31.597,31.6607,76100.0
2015-02-04 15:15:00,49.69,49.75,49.69,49.72,86400.0,31.6607,31.699,31.6607,31.6798,86400.0
2015-02-04 15:20:00,49.73,49.73,49.68,49.73,94800.0,31.6862,31.6862,31.6544,31.6862,94800.0
2015-02-04 15:25:00,49.72,49.84,49.72,49.84,125700.0,31.6798,31.7563,31.6798,31.7563,125700.0
2015-02-04 15:30:00,49.84,49.89,49.79,49.89,240300.0,31.7563,31.7882,31.7244,31.7882,240300.0
2015-02-04 15:35:00,49.89,49.89,49.82,49.82,214800.0,31.7882,31.7882,31.7436,31.7436,214800.0
2015-02-04 15:40:00,49.82,49.83,49.72,49.72,294500.0,31.7436,31.7499,31.6798,31.6798,294500.0
2015-02-04 15:45:00,49.72,49.73,49.51,49.51,297200.0,31.6798,31.6862,31.546,31.546,297200.0
2015-02-04 15:50:00,49.52,49.52,49.41,49.44,284100.0,31.5524,31.5524,31.4823,31.5014,284100.0
2015-02-04 15:55:00,49.45,49.49,49.42,49.48,469100.0,31.5078,31.5333,31.4887,31.5269,469100.0
2015-02-05 09:30:00,49.57,49.73,49.46,49.65,180500.0,31.5843,31.6862,31.5142,31.6352,180500.0
2015-02-05 09:35:00,49.65,49.68,49.26,49.27,150800.0,31.6352,31.6544,31.3867,31.3931,150800.0
2015-02-05 09:40:00,49.27,49.3,49.07,49.18,98700.0,31.3931,31.4122,31.2657,31.3358,98700.0
2015-02-05 09:45:00,49.16,49.27,49.05,49.25,72900.0,31.323,31.3931,31.2529,31.3804,72900.0
2015-02-05 09:50:00,49.25,49.39,49.2,49.39,85700.0,31.3804,31.4696,31.3485,31.4696,85700.0
2015-02-05 09:55:00,49.39,49.42,49.28,49.29,153300.0,31.4696,31.4887,31.3995,31.4059,153300.0
2015-02-05 10:00:00,49.3,49.36,49.28,49.33,63800.0,31.4122,31.4505,31.3995,31.4314,63800.0
2015-02-05 10:05:00,49.34,49.39,49.3,49.3,212900.0,31.4377,31.4696,31.4122,31.4122,212900.0
2015-02-05 10:10:00,49.31,49.35,49.26,49.26,109200.0,31.4186,31.4441,31.3867,31.3867,109200.0
2015-02-05 10:15:00,49.27,49.34,49.22,49.33,75700.0,31.3931,31.4377,31.3613,31.4314,75700.0
2015-02-05 10:20:00,49.34,49.36,49.3,49.32,55600.0,31.4377,31.4505,31.4122,31.425,55600.0
2015-02-05 10:25:00,49.32,49.47,49.32,49.45,62100.0,31.425,31.5206,31.425,31.5078,62100.0
2015-02-05 10:30:00,49.45,49.49,49.44,49.45,54400.0,31.5078,31.5333,31.5014,31.5078,54400.0
2015-02-05 10:35:00,49.46,49.46,49.35,49.44,95500.0,31.5142,31.5142,31.4441,31.5014,95500.0
2015-02-05 10:40:00,49.45,49.57,49.45,49.55,64000.0,31.5078,31.5843,31.5078,31.5715,64000.0
2015-02-05 10:45:00,49.55,49.56,49.44,49.48,115300.0,31.5715,31.5779,31.5014,31.5269,115300.0
2015-02-05 10:50:00,49.49,49.52,49.44,49.48,99500.0,31.5333,31.5524,31.5014,31.5269,99500.0
2015-02-05 10:55:00,49.47,49.56,49.46,49.51,77000.0,31.5206,31.5779,31.5142,31.546,77000.0
2015-02-05 11:00:00,49.51,49.57,49.5,49.54,65900.0,31.546,31.5843,31.5397,31.5652,65900.0
2015-02-05 11:05:00,49.54,49.59,49.52,49.56,67600.0,31.5652,31.597,31.5524,31.5779,67600.0
2015-02-05 11:10:00,49.57,49.58,49.51,49.54,89500.0,31.5843,31.5906,31.546,31.5652,89500.0
2015-02-05 11:15:00,49.54,49.55,49.45,49.5,61100.0,31.5652,31.5715,31.5078,31.5397,61100.0
2015-02-05 11:20:00,49.51,49.51,49.42,49.42,28200.0,31.546,31.546,31.4887,31.4887,28200.0
2015-02-05 11:25:00,49.42,49.46,49.42,49.45,26600.0,31.4887,31.5142,31.4887,31.5078,26600.0
2015-02-05 11:30:00,49.45,49.52,49.45,49.5,46500.0,31.5078,31.5524,31.5078,31.5397,46500.0
2015-02-05 11:35:00,49.49,49.55,49.48,49.54,47500.0,31.5333,31.5715,31.5269,31.5652,47500.0
2015-02-05 11:40:00,49.54,49.54,49.48,49.52,30700.0,31.5652,31.5652,31.5269,31.5524,30700.0
2015-02-05 11:45:00,49.53,49.55,49.51,49.55,23600.0,31.5588,31.5715,31.546,31.5715,23600.0
2015-02-05 11:50:00,49.55,49.55,49.54,49.55,19200.0,31.5715,31.5715,31.5652,31.5715,19200.0
2015-02-05 11:55:00,49.54,49.62,49.54,49.6,52300.0,31.5652,31.6161,31.5652,31.6034,52300.0
2015-02-05 12:00:00,49.6,49.62,49.58,49.59,23800.0,31.6034,31.6161,31.5906,31.597,23800.0
2015-02-05 12:05:00,49.6,49.61,49.54,49.56,54000.0,31.6034,31.6098,31.5652,31.5779,54000.0
2015-02-05 12:10:00,49.55,49.57,49.48,49.48,40100.0,31.5715,31.5843,31.5269,31.5269,40100.0
2015-02-05 12:15:00,49.48,49.5,49.47,49.49,182100.0,31.5269,31.5397,31.5206,31.5333,182100.0
2015-02-05 12:20:00,49.49,49.58,49.49,49.54,35600.0,31.5333,31.5906,31.5333,31.5652,35600.0
2015-02-05 12:25:00,49.54,49.57,49.53,49.54,26100.0,31.5652,31.5843,31.5588,31.5652,26100.0
2015-02-05 12:30:00,49.55,49.56,49.46,49.47,64500.0,31.5715,31.5779,31.5142,31.5206,64500.0
2015-02-05 12:35:00,49.46,49.49,49.45,49.47,56600.0,31.5142,31.5333,31.5078,31.5206,56600.0
2015-02-05 12:40:00,49.46,49.47,49.43,49.47,55900.0,31.5142,31.5206,31.4951,31.5206,55900.0
2015-02-05 12:45:00,49.46,49.51,49.43,49.45,164600.0,31.5142,31.546,31.4951,31.5078,164600.0
2015-02-05 12:50:00,49.45,49.5,49.45,49.49,94400.0,31.5078,31.5397,31.5078,31.5333,94400.0
2015-02-05 12:55:00,49.49,49.55,49.48,49.55,30700.0,31.5333,31.5715,31.5269,31.5715,30700.0
2015-02-05 13:00:00,49.56,49.57,49.52,49.53,72200.0,31.5779,31.5843,31.5524,31.5588,72200.0
2015-02-05 13:05:00,49.53,49.6,49.52,49.59,61800.0,31.5588,31.6034,31.5524,31.597,61800.0
2015-02-05 13:10:00,49.59,49.6,49.55,49.59,21600.0,31.597,31.6034,31.5715,31.597,21600.0
2015-02-05 13:15:00,49.59,49.67,49.58,49.64,51600.0,31.597,31.648,31.5906,31.6289,51600.0
2015-02-05 13:20:00,49.64,49.68,49.62,49.65,35900.0,31.6289,31.6544,31.6161,31.6352,35900.0
2015-02-05 13:25:00,49.66,49.67,49.62,49.67,43300.0,31.6416,31.648,31.6161,31.648,43300.0
2015-02-05 13:30:00,49.67,49.71,49.66,49.7,32900.0,31.648,31.6735,31.6416,31.6671,32900.0
2015-02-05 13:35:00,49.7,49.71,49.67,49.68,33400.0,31.6671,31.6735,31.648,31.6544,33400.0
2015-02-05 13:40:00,49.68,49.68,49.66,49.67,32800.0,31.6544,31.6544,31.6416,31.648,32800.0
2015-02-05 13:45:00,49.68,49.77,49.67,49.77,41900.0,31.6544,31.7117,31.648,31.7117,41900.0
2015-02-05 13:50:00,49.77,49.86,49.77,49.81,58600.0,31.7117,31.769,31.7117,31.7372,58600.0
2015-02-05 13:55:00,49.81,49.88,49.81,49.82,57000.0,31.7372,31.7818,31.7372,31.7436,57000.0
2015-02-05 14:00:00,49.83,49.83,49.81,49.81,43000.0,31.7499,31.7499,31.7372,31.7372,43000.0
2015-02-05 14:05:00,49.81,49.81,49.75,49.75,46700.0,31.7372,31.7372,31.699,31.699,46700.0
2015-02-05 14:10:00,49.75,49.8,49.74,49.74,42700.0,31.699,31.7308,31.6926,31.6926,42700.0
2015-02-05 14:15:00,49.75,49.76,49.72,49.76,37200.0,31.699,31.7053,31.6798,31.7053,37200.0
2015-02-05 14:20:00,49.76,49.76,49.74,49.75,33800.0,31.7053,31.7053,31.6926,31.699,33800.0
2015-02-05 14:25:00,49.75,49.79,49.72,49.79,68700.0,31.699,31.7244,31.6798,31.7244,68700.0
2015-02-05 14:30:00,49.79,49.82,49.76,49.82,70200.0,31.7244,31.7436,31.7053,31.7436,70200.0
2015-02-05 14:35:00,49.82,49.85,49.81,49.85,45000.0,31.7436,31.7627,31.7372,31.7627,45000.0
2015-02-05 14:40:00,49.85,49.85,49.82,49.82,51400.0,31.7627,31.7627,31.7436,31.7436,51400.0
2015-02-05 14:45:00,49.82,49.85,49.82,49.84,47200.0,31.7436,31.7627,31.7436,31.7563,47200.0
2015-02-05 14:50:00,49.84,49.85,49.8,49.81,35000.0,31.7563,31.7627,31.7308,31.7372,35000.0
2015-02-05 14:55:00,49.81,49.81,49.75,49.78,49300.0,31.7372,31.7372,31.699,31.7181,49300.0
2015-02-05 15:00:00,49.79,49.8,49.74,49.75,110500.0,31.7244,31.7308,31.6926,31.699,110500.0
2015-02-05 15:05:00,49.76,49.78,49.73,49.74,51200.0,31.7053,31.7181,31.6862,31.6926,51200.0
2015-02-05 15:10:00,49.73,49.77,49.71,49.77,102900.0,31.6862,31.7117,31.6735,31.7117,102900.0
2015-02-05 15:15:00,49.77,49.77,49.75,49.77,34600.0,31.7117,31.7117,31.699,31.7117,34600.0
2015-02-05 15:20:00,49.77,49.77,49.74,49.77,53500.0,31.7117,31.7117,31.6926,31.7117,53500.0
2015-02-05 15:25:00,49.77,49.8,49.76,49.79,47200.0,31.7117,31.7308,31.7053,31.7244,47200.0
2015-02-05 15:30:00,49.78,49.79,49.73,49.76,68800.0,31.7181,31.7244,31.6862,31.7053,68800.0
2015-02-05 15:35:00,49.76,49.77,49.73,49.73,51400.0,31.7053,31.7117,31.6862,31.6862,51400.0
2015-02-05 15:40:00,49.73,49.76,49.7,49.72,109000.0,31.6862,31.7053,31.6671,31.6798,109000.0
2015-02-05 15:45:00,49.72,49.73,49.67,49.67,72000.0,31.6798,31.6862,31.648,31.648,72000.0
2015-02-05 15:50:00,49.67,49.69,49.65,49.69,85900.0,31.648,31.6607,31.6352,31.6607,85900.0
2015-02-05 15:55:00,49.68,49.71,49.66,49.7,231700.0,31.6544,31.6735,31.6416,31.6671,231700.0
2015-02-06 09:30:00,49.43,49.44,49.2,49.27,149700.0,31.4951,31.5014,31.3485,31.3931,149700.0
2015-02-06 09:35:00,49.28,49.29,49.18,49.28,52900.0,31.3995,31.4059,31.3358,31.3995,52900.0
2015-02-06 09:40:00,49.27,49.28,49.18,49.22,104100.0,31.3931,31.3995,31.3358,31.3613,104100.0
2015-02-06 09:45:00,49.2,49.24,49.06,49.1,90800.0,31.3485,31.374,31.2593,31.2848,90800.0
2015-02-06 09:50:00,49.1,49.26,49.09,49.22,140700.0,31.2848,31.3867,31.2784,31.3613,140700.0
2015-02-06 09:55:00,49.22,49.22,49.11,49.18,105000.0,31.3613,31.3613,31.2912,31.3358,105000.0
2015-02-06 10:00:00,49.18,49.22,49.15,49.17,105500.0,31.3358,31.3613,31.3167,31.3294,105500.0
2015-02-06 10:05:00,49.17,49.18,49.08,49.1,83300.0,31.3294,31.3358,31.2721,31.2848,83300.0
2015-02-06 10:10:00,49.11,49.11,49.03,49.05,60700.0,31.2912,31.2912,31.2402,31.2529,60700.0
2015-02-06 10:15:00,49.05,49.13,49.04,49.12,89000.0,31.2529,31.3039,31.2466,31.2975,89000.0
2015-02-06 10:20:00,49.12,49.25,49.12,49.25,63700.0,31.2975,31.3804,31.2975,31.3804,63700.0
2015-02-06 10:25:00,49.23,49.28,49.23,49.25,109700.0,31.3676,31.3995,31.3676,31.3804,109700.0
2015-02-06 10:30:00,49.25,49.26,49.22,49.24,108200.0,31.3804,31.3867,31.3613,31.374,108200.0
2015-02-06 10:35:00,49.23,49.27,49.21,49.25,121800.0,31.3676,31.3931,31.3549,31.3804,121800.0
2015-02-06 10:40:00,49.24,49.33,49.23,49.33,95500.0,31.374,31.4314,31.3676,31.4314,95500.0
2015-02-06 10:45:00,49.33,49.33,49.29,49.32,51900.0,31.4314,31.4314,31.4059,31.425,51900.0
2015-02-06 10:50:00,49.31,49.31,49.26,49.27,69900.0,31.4186,31.4186,31.3867,31.3931,69900.0
2015-02-06 10:55:00,49.26,49.26,49.11,49.11,90100.0,31.3867,31.3867,31.2912,31.2912,90100.0
2015-02-06 11:00:00,49.12,49.13,49.06,49.08,66800.0,31.2975,31.3039,31.2593,31.2721,66800.0
2015-02-06 11:05:00,49.08,49.11,49.05,49.06,81200.0,31.2721,31.2912,31.2529,31.2593,81200.0
2015-02-06 11:10:00,49.05,49.07,49.03,49.04,100000.0,31.2529,31.2657,31.2402,31.2466,100000.0
2015-02-06 11:15:00,49.05,49.13,49.04,49.1,81300.0,31.2529,31.3039,31.2466,31.2848,81300.0
2015-02-06 11:20:00,49.09,49.12,49.08,49.12,97000.0,31.2784,31.2975,31.2721,31.2975,97000.0
2015-02-06 11:25:00,49.11,49.12,49.07,49.09,136100.0,31.2912,31.2975,31.2657,31.2784,136100.0
2015-02-06 11:30:00,49.09,49.21,49.09,49.2,80300.0,31.2784,31.3549,31.2784,31.3485,80300.0
2015-02-06 11:35:00,49.2,49.2,49.14,49.16,110900.0,31.3485,31.3485,31.3103,31.323,110900.0
2015-02-06 11:40:00,49.16,49.17,49.1,49.11,66900.0,31.323,31.3294,31.2848,31.2912,66900.0
2015-02-06 11:45:00,49.11,49.15,49.1,49.14,37900.0,31.2912,31.3167,31.2848,31.3103,37900.0
2015-02-06 11:50:00,49.15,49.18,49.12,49.12,74900.0,31.3167,31.3358,31.2975,31.2975,74900.0
2015-02-06 11:55:00,49.12,49.16,49.1,49.14,51200.0,31.2975,31.323,31.2848,31.3103,51200.0
2015-02-06 12:00:00,49.15,49.16,49.13,49.15,177400.0,31.3167,31.323,31.3039,31.3167,177400.0
2015-02-06 12:05:00,49.14,49.19,49.13,49.18,53700.0,31.3103,31.3421,31.3039,31.3358,53700.0
2015-02-06 12:10:00,49.17,49.18,49.1,49.11,57200.0,31.3294,31.3358,31.2848,31.2912,57200.0
2015-02-06 12:15:00,49.11,49.12,49.08,49.12,61100.0,31.2912,31.2975,31.2721,31.2975,61100.0
2015-02-06 12:20:00,49.12,49.12,49.05,49.06,104300.0,31.2975,31.2975,31.2529,31.2593,104300.0
2015-02-06 12:25:00,49.07,49.09,49.04,49.05,37700.0,31.2657,31.2784,31.2466,31.2529,37700.0
2015-02-06 12:30:00,49.05,49.08,49.05,49.08,31100.0,31.2529,31.2721,31.2529,31.2721,31100.0
2015-02-06 12:35:00,49.08,49.12,49.07,49.11,129900.0,31.2721,31.2975,31.2657,31.2912,129900.0
2015-02-06 12:40:00,49.11,49.11,49.06,49.09,143700.0,31.2912,31.2912,31.2593,31.2784,143700.0
2015-02-06 12:45:00,49.08,49.15,49.06,49.15,92600.0,31.2721,31.3167,31.2593,31.3167,92600.0
2015-02-06 12:50:00,49.14,49.18,49.1,49.1,98200.0,31.3103,31.3358,31.2848,31.2848,98200.0
2015-02-06 12:55:00,49.11,49.13,49.08,49.1,71200.0,31.2912,31.3039,31.2721,31.2848,71200.0
2015-02-06 13:00:00,49.1,49.12,49.07,49.1,108400.0,31.2848,31.2975,31.2657,31.2848,108400.0
2015-02-06 13:05:00,49.1,49.11,49.06,49.09,84400.0,31.2848,31.2912,31.2593,31.2784,84400.0
2015-02-06 13:10:00,49.08,49.08,49.04,49.06,83700.0,31.2721,31.2721,31.2466,31.2593,83700.0
2015-02-06 13:15:00,49.05,49.08,49.02,49.04,127000.0,31.2529,31.2721,31.2338,31.2466,127000.0
2015-02-06 13:20:00,49.04,49.05,48.94,48.95,171300.0,31.2466,31.2529,31.1829,31.1892,171300.0
2015-02-06 13:25:00,48.95,48.99,48.94,48.94,67000.0,31.1892,31.2147,31.1829,31.1829,67000.0
2015-02-06 13:30:00,48.94,48.97,48.94,48.96,91500.0,31.1829,31.202,31.1829,31.1956,91500.0
2015-02-06 13:35:00,48.96,48.98,48.92,48.96,158100.0,31.1956,31.2083,31.1701,31.1956,158100.0
2015-02-06 13:40:00,48.96,48.96,48.9,48.95,67400.0,31.1956,31.1956,31.1574,31.1892,67400.0
2015-02-06 13:45:00,48.95,48.97,48.87,48.88,119700.0,31.1892,31.202,31.1383,31.1446,119700.0
2015-02-06 13:50:00,48.89,48.94,48.88,48.88,69600.0,31.151,31.1829,31.1446,31.1446,69600.0
2015-02-06 13:55:00,48.88,48.92,48.85,48.87,62600.0,31.1446,31.1701,31.1255,31.1383,62600.0
2015-02-06 14:00:00,48.87,48.89,48.84,48.88,87700.0,31.1383,31.151,31.1191,31.1446,87700.0
2015-02-06 14:05:00,48.88,48.89,48.8,48.81,72500.0,31.1446,31.151,31.0937,31.1,72500.0
2015-02-06 14:10:00,48.8,48.84,48.72,48.75,122400.0,31.0937,31.1191,31.0427,31.0618,122400.0
2015-02-06 14:15:00,48.75,48.75,48.64,48.67,143100.0,31.0618,31.0618,30.9917,31.0108,143100.0
2015-02-06 14:20:00,48.67,48.67,48.6,48.66,63100.0,31.0108,31.0108,30.9662,31.0045,63100.0
2015-02-06 14:25:00,48.66,48.68,48.61,48.62,57900.0,31.0045,31.0172,30.9726,30.979,57900.0
2015-02-06 14:30:00,48.62,48.62,48.56,48.59,77400.0,30.979,30.979,30.9407,30.9598,77400.0
2015-02-06 14:35:00,48.58,48.65,48.55,48.62,88300.0,30.9535,30.9981,30.9344,30.979,88300.0
2015-02-06 14:40:00,48.63,48.63,48.57,48.58,47300.0,30.9853,30.9853,30.9471,30.9535,47300.0
2015-02-06 14:45:00,48.58,48.59,48.5,48.54,72600.0,30.9535,30.9598,30.9025,30.928,72600.0
2015-02-06 14:50:00,48.55,48.55,48.36,48.4,109600.0,30.9344,30.9344,30.8133,30.8388,109600.0
2015-02-06 14:55:00,48.4,48.42,48.36,48.37,70000.0,30.8388,30.8515,30.8133,30.8197,70000.0
2015-02-06 15:00:00,48.37,48.39,48.16,48.2,105700.0,30.8197,30.8324,30.6859,30.7114,105700.0
2015-02-06 15:05:00,48.2,48.3,48.19,48.26,78100.0,30.7114,30.7751,30.705,30.7496,78100.0
2015-02-06 15:10:00,48.25,48.3,48.21,48.27,116900.0,30.7432,30.7751,30.7177,30.756,116900.0
2015-02-06 15:15:00,48.27,48.3,48.18,48.18,95500.0,30.756,30.7751,30.6986,30.6986,95500.0
2015-02-06 15:20:00,48.19,48.19,48.11,48.14,97900.0,30.705,30.705,30.654,30.6731,97900.0
2015-02-06 15:25:00,48.14,48.18,48.02,48.05,108100.0,30.6731,30.6986,30.5967,30.6158,108100.0
2015-02-06 15:30:00,48.04,48.11,48.02,48.08,136200.0,30.6094,30.654,30.5967,30.6349,136200.0
2015-02-06 15:35:00,48.08,48.1,48.01,48.05,131000.0,30.6349,30.6476,30.5903,30.6158,131000.0
2015-02-06 15:40:00,48.05,48.06,47.92,47.98,271900.0,30.6158,30.6222,30.5329,30.5712,271900.0
2015-02-06 15:45:00,47.99,48.0,47.86,47.97,254800.0,30.5776,30.5839,30.4947,30.5648,254800.0
2015-02-06 15:50:00,47.98,48.04,47.96,48.03,289600.0,30.5712,30.6094,30.5584,30.603,289600.0
2015-02-06 15:55:00,48.03,48.19,48.02,48.16,493700.0,30.603,30.705,30.5967,30.6859,493700.0
2015-02-09 09:30:00,48.21,48.3,48.1,48.16,157900.0,30.7177,30.7751,30.6476,30.6859,157900.0
2015-02-09 09:35:00,48.16,48.16,48.02,48.07,57800.0,30.6859,30.6859,30.5967,30.6285,57800.0
2015-02-09 09:40:00,48.07,48.08,47.95,48.05,187800.0,30.6285,30.6349,30.5521,30.6158,187800.0
2015-02-09 09:45:00,48.05,48.16,48.02,48.03,102000.0,30.6158,30.6859,30.5967,30.603,102000.0
2015-02-09 09:50:00,48.03,48.19,48.01,48.11,69200.0,30.603,30.705,30.5903,30.654,69200.0
2015-02-09 09:55:00,48.11,48.19,48.02,48.04,39900.0,30.654,30.705,30.5967,30.6094,39900.0
2015-02-09 10:00:00,48.02,48.08,47.99,47.99,52100.0,30.5967,30.6349,30.5776,30.5776,52100.0
2015-02-09 10:05:00,48.0,48.06,47.99,48.05,50900.0,30.5839,30.6222,30.5776,30.6158,50900.0
2015-02-09 10:10:00,48.05,48.12,47.99,48.12,64400.0,30.6158,30.6604,30.5776,30.6604,64400.0
2015-02-09 10:15:00,48.12,48.14,48.01,48.03,38100.0,30.6604,30.6731,30.5903,30.603,38100.0
2015-02-09 10:20:00,48.02,48.03,47.98,48.0,174200.0,30.5967,30.603,30.5712,30.5839,174200.0
2015-02-09 10:25:00,48.0,48.05,47.91,47.91,192700.0,30.5839,30.6158,30.5266,30.5266,192700.0
2015-02-09 10:30:00,47.92,47.95,47.81,47.84,161000.0,30.5329,30.5521,30.4629,30.482,161000.0
2015-02-09 10:35:00,47.84,47.92,47.81,47.83,51200.0,30.482,30.5329,30.4629,30.4756,51200.0
2015-02-09 10:40:00,47.82,47.85,47.77,47.77,54000.0,30.4692,30.4883,30.4374,30.4374,54000.0
2015-02-09 10:45:00,47.77,47.85,47.74,47.83,72100.0,30.4374,30.4883,30.4183,30.4756,72100.0
2015-02-09 10:50:00,47.83,47.9,47.82,47.87,49500.0,30.4756,30.5202,30.4692,30.5011,49500.0
2015-02-09 10:55:00,47.88,47.91,47.85,47.9,28300.0,30.5075,30.5266,30.4883,30.5202,28300.0
2015-02-09 11:00:00,47.9,48.02,47.89,48.0,55900.0,30.5202,30.5967,30.5138,30.5839,55900.0
2015-02-09 11:05:00,48.0,48.06,47.98,48.06,62900.0,30.5839,30.6222,30.5712,30.6222,62900.0
2015-02-09 11:10:00,48.05,48.08,48.02,48.05,51100.0,30.6158,30.6349,30.5967,30.6158,51100.0
2015-02-09 11:15:00,48.05,48.15,48.05,48.15,69500.0,30.6158,30.6795,30.6158,30.6795,69500.0
2015-02-09 11:20:00,48.15,48.17,48.1,48.15,83200.0,30.6795,30.6922,30.6476,30.6795,83200.0
2015-02-09 11:25:00,48.16,48.19,48.11,48.16,84000.0,30.6859,30.705,30.654,30.6859,84000.0
2015-02-09 11:30:00,48.16,48.22,48.15,48.16,61900.0,30.6859,30.7241,30.6795,30.6859,61900.0
2015-02-09 11:35:00,48.16,48.2,48.15,48.18,49400.0,30.6859,30.7114,30.6795,30.6986,49400.0
2015-02-09 11:40:00,48.17,48.25,48.17,48.19,79400.0,30.6922,30.7432,30.6922,30.705,79400.0
2015-02-09 11:45:00,48.19,48.22,48.18,48.21,31500.0,30.705,30.7241,30.6986,30.7177,31500.0
2015-02-09 11:50:00,48.21,48.25,48.19,48.23,53600.0,30.7177,30.7432,30.705,30.7305,53600.0
2015-02-09 11:55:00,48.23,48.29,48.23,48.28,72600.0,30.7305,30.7687,30.7305,30.7623,72600.0
2015-02-09 12:00:00,48.28,48.33,48.27,48.27,76400.0,30.7623,30.7942,30.756,30.756,76400.0
2015-02-09 12:05:00,48.26,48.27,48.22,48.22,61700.0,30.7496,30.756,30.7241,30.7241,61700.0
2015-02-09 12:10:00,48.23,48.24,48.16,48.17,43500.0,30.7305,30.7368,30.6859,30.6922,43500.0
2015-02-09 12:15:00,48.17,48.19,48.13,48.19,59500.0,30.6922,30.705,30.6668,30.705,59500.0
2015-02-09 12:20:00,48.19,48.25,48.15,48.15,55500.0,30.705,30.7432,30.6795,30.6795,55500.0
2015-02-09 12:25:00,48.15,48.19,48.14,48.19,32300.0,30.6795,30.705,30.6731,30.705,32300.0
2015-02-09 12:30:00,48.19,48.26,48.19,48.2,33200.0,30.705,30.7496,30.705,30.7114,33200.0
2015-02-09 12:35:00,48.21,48.21,48.17,48.17,38800.0,30.7177,30.7177,30.6922,30.6922,38800.0
2015-02-09 12:40:00,48.17,48.21,48.15,48.2,42200.0,30.6922,30.7177,30.6795,30.7114,42200.0
2015-02-09 12:45:00,48.21,48.23,48.16,48.19,65800.0,30.7177,30.7305,30.6859,30.705,65800.0
2015-02-09 12:50:00,48.19,48.21,48.17,48.18,41100.0,30.705,30.7177,30.6922,30.6986,41100.0
2015-02-09 12:55:00,48.18,48.19,48.13,48.14,25600.0,30.6986,30.705,30.6668,30.6731,25600.0
2015-02-09 13:00:00,48.15,48.2,48.13,48.17,35600.0,30.6795,30.7114,30.6668,30.6922,35600.0
2015-02-09 13:05:00,48.17,48.21,48.17,48.19,41200.0,30.6922,30.7177,30.6922,30.705,41200.0
2015-02-09 13:10:00,48.19,48.19,48.14,48.14,66300.0,30.705,30.705,30.6731,30.6731,66300.0
2015-02-09 13:15:00,48.14,48.15,48.05,48.06,63600.0,30.6731,30.6795,30.6158,30.6222,63600.0
2015-02-09 13:20:00,48.06,48.07,48.0,48.06,40200.0,30.6222,30.6285,30.5839,30.6222,40200.0
2015-02-09 13:25:00,48.06,48.06,47.96,47.96,72100.0,30.6222,30.6222,30.5584,30.5584,72100.0
2015-02-09 13:30:00,47.97,47.97,47.89,47.9,61200.0,30.5648,30.5648,30.5138,30.5202,61200.0
2015-02-09 13:35:00,47.91,47.91,47.87,47.88,38100.0,30.5266,30.5266,30.5011,30.5075,38100.0
2015-02-09 13:40:00,47.88,47.88,47.8,47.8,77900.0,30.5075,30.5075,30.4565,30.4565,77900.0
2015-02-09 13:45:00,47.8,47.85,47.79,47.83,50200.0,30.4565,30.4883,30.4501,30.4756,50200.0
2015-02-09 13:50:00,47.83,47.86,47.81,47.85,33600.0,30.4756,30.4947,30.4629,30.4883,33600.0
2015-02-09 13:55:00,47.86,47.88,47.84,47.88,16100.0,30.4947,30.5075,30.482,30.5075,16100.0
2015-02-09 14:00:00,47.88,47.9,47.81,47.82,43600.0,30.5075,30.5202,30.4629,30.4692,43600.0
2015-02-09 14:05:00,47.82,47.9,47.81,47.83,50900.0,30.4692,30.5202,30.4629,30.4756,50900.0
2015-02-09 14:10:00,47.83,47.85,47.76,47.79,44900.0,30.4756,30.4883,30.431,30.4501,44900.0
2015-02-09 14:15:00,47.79,47.8,47.74,47.75,50300.0,30.4501,30.4565,30.4183,30.4246,50300.0
2015-02-09 14:20:00,47.75,47.78,47.72,47.78,48400.0,30.4246,30.4437,30.4055,30.4437,48400.0
2015-02-09 14:25:00,47.78,47.83,47.78,47.8,48600.0,30.4437,30.4756,30.4437,30.4565,48600.0
2015-02-09 14:30:00,47.8,47.82,47.75,47.76,34100.0,30.4565,30.4692,30.4246,30.431,34100.0
2015-02-09 14:35:00,47.77,47.9,47.76,47.88,60400.0,30.4374,30.5202,30.431,30.5075,60400.0
2015-02-09 14:40:00,47.88,47.93,47.86,47.9,139600.0,30.5075,30.5393,30.4947,30.5202,139600.0
2015-02-09 14:45:00,47.9,47.91,47.8,47.85,92300.0,30.5202,30.5266,30.4565,30.4883,92300.0
2015-02-09 14:50:00,47.86,47.89,47.82,47.84,40600.0,30.4947,30.5138,30.4692,30.482,40600.0
2015-02-09 14:55:00,47.84,47.84,47.76,47.76,33500.0,30.482,30.482,30.431,30.431,33500.0
2015-02-09 15:00:00,47.76,47.78,47.72,47.74,39900.0,30.431,30.4437,30.4055,30.4183,39900.0
2015-02-09 15:05:00,47.75,47.75,47.67,47.69,64600.0,30.4246,30.4246,30.3737,30.3864,64600.0
2015-02-09 15:10:00,47.69,47.78,47.69,47.71,41000.0,30.3864,30.4437,30.3864,30.3991,41000.0
2015-02-09 15:15:00,47.71,47.72,47.65,47.66,39400.0,30.3991,30.4055,30.3609,30.3673,39400.0
2015-02-09 15:20:00,47.66,47.75,47.63,47.73,161500.0,30.3673,30.4246,30.3482,30.4119,161500.0
2015-02-09 15:25:00,47.74,47.78,47.73,47.78,58800.0,30.4183,30.4437,30.4119,30.4437,58800.0
2015-02-09 15:30:00,47.78,47.8,47.72,47.73,137300.0,30.4437,30.4565,30.4055,30.4119,137300.0
2015-02-09 15:35:00,47.74,47.78,47.68,47.75,113300.0,30.4183,30.4437,30.38,30.4246,113300.0
2015-02-09 15:40:00,47.75,47.81,47.73,47.78,100900.0,30.4246,30.4629,30.4119,30.4437,100900.0
2015-02-09 15:45:00,47.78,47.85,47.76,47.83,171400.0,30.4437,30.4883,30.431,30.4756,171400.0
2015-02-09 15:50:00,47.83,47.84,47.8,47.8,111400.0,30.4756,30.482,30.4565,30.4565,111400.0
2015-02-09 15:55:00,47.8,47.84,47.78,47.81,346400.0,30.4565,30.482,30.4437,30.4629,346400.0
2015-02-10 09:30:00,47.72,47.85,47.72,47.83,153600.0,30.4055,30.4883,30.4055,30.4756,153600.0
2015-02-10 09:35:00,47.83,47.99,47.83,47.88,53900.0,30.4756,30.5776,30.4756,30.5075,53900.0
2015-02-10 09:40:00,47.87,47.98,47.79,47.98,113100.0,30.5011,30.5712,30.4501,30.5712,113100.0
2015-02-10 09:45:00,47.98,48.11,47.97,48.03,112400.0,30.5712,30.654,30.5648,30.603,112400.0
2015-02-10 09:50:00,48.04,48.06,47.95,47.96,41800.0,30.6094,30.6222,30.5521,30.5584,41800.0
2015-02-10 09:55:00,47.97,48.03,47.96,48.02,38000.0,30.5648,30.603,30.5584,30.5967,38000.0
2015-02-10 10:00:00,48.03,48.04,47.9,47.92,48000.0,30.603,30.6094,30.5202,30.5329,48000.0
2015-02-10 10:05:00,47.93,48.0,47.92,47.97,54500.0,30.5393,30.5839,30.5329,30.5648,54500.0
2015-02-10 10:10:00,47.97,48.07,47.97,48.06,42100.0,30.5648,30.6285,30.5648,30.6222,42100.0
2015-02-10 10:15:00,48.05,48.13,48.02,48.03,44500.0,30.6158,30.6668,30.5967,30.603,44500.0
2015-02-10 10:20:00,48.03,48.05,47.98,48.05,38500.0,30.603,30.6158,30.5712,30.6158,38500.0
2015-02-10 10:25:00,48.05,48.07,48.01,48.06,61100.0,30.6158,30.6285,30.5903,30.6222,61100.0
2015-02-10 10:30:00,48.07,48.08,48.02,48.03,65200.0,30.6285,30.6349,30.5967,30.603,65200.0
2015-02-10 10:35:00,48.02,48.1,47.99,48.08,50900.0,30.5967,30.6476,30.5776,30.6349,50900.0
2015-02-10 10:40:00,48.09,48.11,48.03,48.04,48600.0,30.6413,30.654,30.603,30.6094,48600.0
2015-02-10 10:45:00,48.04,48.07,48.0,48.03,38400.0,30.6094,30.6285,30.5839,30.603,38400.0
2015-02-10 10:50:00,48.02,48.09,48.0,48.08,49000.0,30.5967,30.6413,30.5839,30.6349,49000.0
2015-02-10 10:55:00,48.08,48.19,48.08,48.19,64900.0,30.6349,30.705,30.6349,30.705,64900.0
2015-02-10 11:00:00,48.19,48.22,48.14,48.21,64400.0,30.705,30.7241,30.6731,30.7177,64400.0
2015-02-10 11:05:00,48.22,48.25,48.16,48.22,48700.0,30.7241,30.7432,30.6859,30.7241,48700.0
2015-02-10 11:10:00,48.21,48.24,48.17,48.19,47300.0,30.7177,30.7368,30.6922,30.705,47300.0
2015-02-10 11:15:00,48.19,48.25,48.19,48.21,54100.0,30.705,30.7432,30.705,30.7177,54100.0
2015-02-10 11:20:00,48.21,48.22,48.15,48.15,71600.0,30.7177,30.7241,30.6795,30.6795,71600.0
2015-02-10 11:25:00,48.15,48.21,48.14,48.21,45400.0,30.6795,30.7177,30.6731,30.7177,45400.0
2015-02-10 11:30:00,48.21,48.25,48.19,48.23,35600.0,30.7177,30.7432,30.705,30.7305,35600.0
2015-02-10 11:35:00,48.22,48.24,48.17,48.18,36800.0,30.7241,30.7368,30.6922,30.6986,36800.0
2015-02-10 11:40:00,48.18,48.2,48.15,48.15,37000.0,30.6986,30.7114,30.6795,30.6795,37000.0
2015-02-10 11:45:00,48.16,48.18,48.12,48.18,38600.0,30.6859,30.6986,30.6604,30.6986,38600.0
2015-02-10 11:50:00,48.18,48.18,48.14,48.15,33200.0,30.6986,30.6986,30.6731,30.6795,33200.0
2015-02-10 11:55:00,48.15,48.17,48.12,48.13,43200.0,30.6795,30.6922,30.6604,30.6668,43200.0
2015-02-10 12:00:00,48.12,48.13,48.05,48.09,42300.0,30.6604,30.6668,30.6158,30.6413,42300.0
2015-02-10 12:05:00,48.09,48.13,48.08,48.11,23900.0,30.6413,30.6668,30.6349,30.654,23900.0
2015-02-10 12:10:00,48.12,48.21,48.12,48.18,41500.0,30.6604,30.7177,30.6604,30.6986,41500.0
2015-02-10 12:15:00,48.18,48.24,48.18,48.23,27700.0,30.6986,30.7368,30.6986,30.7305,27700.0
2015-02-10 12:20:00,48.23,48.25,48.23,48.24,17100.0,30.7305,30.7432,30.7305,30.7368,17100.0
2015-02-10 12:25:00,48.24,48.25,48.21,48.24,32100.0,30.7368,30.7432,30.7177,30.7368,32100.0
2015-02-10 12:30:00,48.24,48.25,48.19,48.23,34300.0,30.7368,30.7432,30.705,30.7305,34300.0
2015-02-10 12:35:00,48.23,48.25,48.2,48.23,27400.0,30.7305,30.7432,30.7114,30.7305,27400.0
2015-02-10 12:40:00,48.23,48.23,48.21,48.23,17000.0,30.7305,30.7305,30.7177,30.7305,17000.0
2015-02-10 12:45:00,48.23,48.25,48.2,48.24,27600.0,30.7305,30.7432,30.7114,30.7368,27600.0
2015-02-10 12:50:00,48.24,48.25,48.2,48.2,25100.0,30.7368,30.7432,30.7114,30.7114,25100.0
2015-02-10 12:55:00,48.21,48.22,48.17,48.18,22600.0,30.7177,30.7241,30.6922,30.6986,22600.0
2015-02-10 13:00:00,48.18,48.24,48.18,48.23,67100.0,30.6986,30.7368,30.6986,30.7305,67100.0
2015-02-10 13:05:00,48.23,48.3,48.23,48.28,42500.0,30.7305,30.7751,30.7305,30.7623,42500.0
2015-02-10 13:10:00,48.27,48.29,48.23,48.25,39800.0,30.756,30.7687,30.7305,30.7432,39800.0
2015-02-10 13:15:00,48.24,48.25,48.21,48.23,21900.0,30.7368,30.7432,30.7177,30.7305,21900.0
2015-02-10 13:20:00,48.22,48.23,48.15,48.16,35600.0,30.7241,30.7305,30.6795,30.6859,35600.0
2015-02-10 13:25:00,48.16,48.2,48.16,48.2,25600.0,30.6859,30.7114,30.6859,30.7114,25600.0
2015-02-10 13:30:00,48.19,48.21,48.16,48.21,34400.0,30.705,30.7177,30.6859,30.7177,34400.0
2015-02-10 13:35:00,48.2,48.25,48.2,48.24,27100.0,30.7114,30.7432,30.7114,30.7368,27100.0
2015-02-10 13:40:00,48.24,48.26,48.2,48.24,19900.0,30.7368,30.7496,30.7114,30.7368,19900.0
2015-02-10 13:45:00,48.24,48.3,48.24,48.3,32800.0,30.7368,30.7751,30.7368,30.7751,32800.0
2015-02-10 13:50:00,48.3,48.32,48.28,48.29,32500.0,30.7751,30.7878,30.7623,30.7687,32500.0
2015-02-10 13:55:00,48.28,48.31,48.27,48.27,39100.0,30.7623,30.7814,30.756,30.756,39100.0
2015-02-10 14:00:00,48.27,48.36,48.27,48.35,53700.0,30.756,30.8133,30.756,30.8069,53700.0
2015-02-10 14:05:00,48.36,48.42,48.35,48.42,47500.0,30.8133,30.8515,30.8069,30.8515,47500.0
2015-02-10 14:10:00,48.42,48.52,48.41,48.51,79000.0,30.8515,30.9152,30.8452,30.9089,79000.0
2015-02-10 14:15:00,48.52,48.53,48.41,48.46,168200.0,30.9152,30.9216,30.8452,30.877,168200.0
2015-02-10 14:20:00,48.45,48.46,48.41,48.44,57300.0,30.8706,30.877,30.8452,30.8643,57300.0
2015-02-10 14:25:00,48.44,48.45,48.38,48.43,85800.0,30.8643,30.8706,30.826,30.8579,85800.0
2015-02-10 14:30:00,48.43,48.46,48.41,48.45,44200.0,30.8579,30.877,30.8452,30.8706,44200.0
2015-02-10 14:35:00,48.44,48.51,48.42,48.51,56300.0,30.8643,30.9089,30.8515,30.9089,56300.0
2015-02-10 14:40:00,48.5,48.63,48.47,48.61,120500.0,30.9025,30.9853,30.8834,30.9726,120500.0
2015-02-10 14:45:00,48.61,48.61,48.54,48.58,38000.0,30.9726,30.9726,30.928,30.9535,38000.0
2015-02-10 14:50:00,48.58,48.62,48.56,48.62,44700.0,30.9535,30.979,30.9407,30.979,44700.0
2015-02-10 14:55:00,48.61,48.75,48.61,48.74,123200.0,30.9726,31.0618,30.9726,31.0554,123200.0
2015-02-10 15:00:00,48.74,48.75,48.67,48.73,81400.0,31.0554,31.0618,31.0108,31.0491,81400.0
2015-02-10 15:05:00,48.73,48.74,48.66,48.71,198200.0,31.0491,31.0554,31.0045,31.0363,198200.0
2015-02-10 15:10:00,48.7,48.7,48.65,48.69,118000.0,31.0299,31.0299,30.9981,31.0236,118000.0
2015-02-10 15:15:00,48.69,48.7,48.6,48.65,91100.0,31.0236,31.0299,30.9662,30.9981,91100.0
2015-02-10 15:20:00,48.65,48.71,48.63,48.67,66800.0,30.9981,31.0363,30.9853,31.0108,66800.0
2015-02-10 15:25:00,48.68,48.72,48.61,48.72,130300.0,31.0172,31.0427,30.9726,31.0427,130300.0
2015-02-10 15:30:00,48.71,48.78,48.7,48.76,178600.0,31.0363,31.0809,31.0299,31.0682,178600.0
2015-02-10 15:35:00,48.77,48.79,48.71,48.75,82700.0,31.0745,31.0873,31.0363,31.0618,82700.0
2015-02-10 15:40:00,48.75,48.78,48.72,48.78,106600.0,31.0618,31.0809,31.0427,31.0809,106600.0
2015-02-10 15:45:00,48.77,48.8,48.75,48.76,116400.0,31.0745,31.0937,31.0618,31.0682,116400.0
2015-02-10 15:50:00,48.75,48.76,48.71,48.71,129000.0,31.0618,31.0682,31.0363,31.0363,129000.0
2015-02-10 15:55:00,48.71,48.72,48.67,48.68,333500.0,31.0363,31.0427,31.0108,31.0172,333500.0
2015-02-11 09:30:00,48.42,48.67,48.21,48.25,222900.0,30.8515,31.0108,30.7177,30.7432,222900.0
2015-02-11 09:35:00,48.25,48.29,48.08,48.17,68900.0,30.7432,30.7687,30.6349,30.6922,68900.0
2015-02-11 09:40:00,48.18,48.24,48.05,48.06,79700.0,30.6986,30.7368,30.6158,30.6222,79700.0
2015-02-11 09:45:00,48.07,48.08,47.92,47.94,110000.0,30.6285,30.6349,30.5329,30.5457,110000.0
2015-02-11 09:50:00,47.94,48.09,47.92,48.05,64700.0,30.5457,30.6413,30.5329,30.6158,64700.0
2015-02-11 09:55:00,48.06,48.13,48.04,48.13,80900.0,30.6222,30.6668,30.6094,30.6668,80900.0
2015-02-11 10:00:00,48.12,48.15,48.02,48.02,64600.0,30.6604,30.6795,30.5967,30.5967,64600.0
2015-02-11 10:05:00,48.02,48.06,48.0,48.04,85200.0,30.5967,30.6222,30.5839,30.6094,85200.0
2015-02-11 10:10:00,48.05,48.14,48.04,48.11,71200.0,30.6158,30.6731,30.6094,30.654,71200.0
2015-02-11 10:15:00,48.12,48.12,48.05,48.07,95100.0,30.6604,30.6604,30.6158,30.6285,95100.0
2015-02-11 10:20:00,48.07,48.07,48.0,48.07,63100.0,30.6285,30.6285,30.5839,30.6285,63100.0
2015-02-11 10:25:00,48.07,48.15,48.06,48.11,134300.0,30.6285,30.6795,30.6222,30.654,134300.0
2015-02-11 10:30:00,48.11,48.11,47.93,47.94,65700.0,30.654,30.654,30.5393,30.5457,65700.0
2015-02-11 10:35:00,47.93,47.94,47.9,47.92,66800.0,30.5393,30.5457,30.5202,30.5329,66800.0
2015-02-11 10:40:00,47.92,47.99,47.91,47.99,86300.0,30.5329,30.5776,30.5266,30.5776,86300.0
2015-02-11 10:45:00,47.99,48.02,47.98,47.98,120700.0,30.5776,30.5967,30.5712,30.5712,120700.0
2015-02-11 10:50:00,47.98,47.99,47.95,47.96,68300.0,30.5712,30.5776,30.5521,30.5584,68300.0
2015-02-11 10:55:00,47.95,47.96,47.82,47.82,119500.0,30.5521,30.5584,30.4692,30.4692,119500.0
2015-02-11 11:00:00,47.83,47.92,47.79,47.91,82600.0,30.4756,30.5329,30.4501,30.5266,82600.0
2015-02-11 11:05:00,47.92,48.0,47.9,48.0,101100.0,30.5329,30.5839,30.5202,30.5839,101100.0
2015-02-11 11:10:00,48.01,48.03,47.94,47.95,57700.0,30.5903,30.603,30.5457,30.5521,57700.0
2015-02-11 11:15:00,47.96,47.98,47.84,47.86,44800.0,30.5584,30.5712,30.482,30.4947,44800.0
2015-02-11 11:20:00,47.86,47.86,47.77,47.82,88500.0,30.4947,30.4947,30.4374,30.4692,88500.0
2015-02-11 11:25:00,47.82,47.84,47.8,47.8,30500.0,30.4692,30.482,30.4565,30.4565,30500.0
2015-02-11 11:30:00,47.81,47.82,47.77,47.8,61000.0,30.4629,30.4692,30.4374,30.4565,61000.0
2015-02-11 11:35:00,47.8,47.82,47.78,47.81,47400.0,30.4565,30.4692,30.4437,30.4629,47400.0
2015-02-11 11:40:00,47.8,47.82,47.79,47.79,33600.0,30.4565,30.4692,30.4501,30.4501,33600.0
2015-02-11 11:45:00,47.79,47.82,47.78,47.8,47300.0,30.4501,30.4692,30.4437,30.4565,47300.0
2015-02-11 11:50:00,47.8,47.81,47.77,47.78,40400.0,30.4565,30.4629,30.4374,30.4437,40400.0
2015-02-11 11:55:00,47.77,47.78,47.72,47.73,44900.0,30.4374,30.4437,30.4055,30.4119,44900.0
2015-02-11 12:00:00,47.72,47.8,47.66,47.79,54100.0,30.4055,30.4565,30.3673,30.4501,54100.0
2015-02-11 12:05:00,47.79,47.86,47.79,47.84,74500.0,30.4501,30.4947,30.4501,30.482,74500.0
2015-02-11 12:10:00,47.83,47.89,47.83,47.88,110600.0,30.4756,30.5138,30.4756,30.5075,110600.0
2015-02-11 12:15:00,47.88,47.9,47.86,47.88,65000.0,30.5075,30.5202,30.4947,30.5075,65000.0
2015-02-11 12:20:00,47.88,47.88,47.79,47.79,77800.0,30.5075,30.5075,30.4501,30.4501,77800.0
2015-02-11 12:25:00,47.79,47.81,47.77,47.78,45200.0,30.4501,30.4629,30.4374,30.4437,45200.0
2015-02-11 12:30:00,47.79,47.83,47.79,47.81,53900.0,30.4501,30.4756,30.4501,30.4629,53900.0
2015-02-11 12:35:00,47.81,47.88,47.79,47.81,81700.0,30.4629,30.5075,30.4501,30.4629,81700.0
2015-02-11 12:40:00,47.81,47.81,47.7,47.71,55700.0,30.4629,30.4629,30.3928,30.3991,55700.0
2015-02-11 12:45:00,47.72,47.77,47.71,47.71,28300.0,30.4055,30.4374,30.3991,30.3991,28300.0
2015-02-11 12:50:00,47.72,47.73,47.7,47.71,34200.0,30.4055,30.4119,30.3928,30.3991,34200.0
2015-02-11 12:55:00,47.71,47.74,47.7,47.7,74700.0,30.3991,30.4183,30.3928,30.3928,74700.0
2015-02-11 13:00:00,47.71,47.78,47.7,47.73,64300.0,30.3991,30.4437,30.3928,30.4119,64300.0
2015-02-11 13:05:00,47.73,47.75,47.69,47.75,51100.0,30.4119,30.4246,30.3864,30.4246,51100.0
2015-02-11 13:10:00,47.75,47.78,47.73,47.75,63700.0,30.4246,30.4437,30.4119,30.4246,63700.0
2015-02-11 13:15:00,47.75,47.75,47.69,47.71,51000.0,30.4246,30.4246,30.3864,30.3991,51000.0
2015-02-11 13:20:00,47.71,47.9,47.71,47.83,223900.0,30.3991,30.5202,30.3991,30.4756,223900.0
2015-02-11 13:25:00,47.82,47.83,47.8,47.8,26800.0,30.4692,30.4756,30.4565,30.4565,26800.0
2015-02-11 13:30:00,47.81,47.85,47.79,47.84,50700.0,30.4629,30.4883,30.4501,30.482,50700.0
2015-02-11 13:35:00,47.83,47.87,47.83,47.86,77500.0,30.4756,30.5011,30.4756,30.4947,77500.0
2015-02-11 13:40:00,47.87,47.92,47.86,47.91,95900.0,30.5011,30.5329,30.4947,30.5266,95900.0
2015-02-11 13:45:00,47.92,47.96,47.91,47.96,151700.0,30.5329,30.5584,30.5266,30.5584,151700.0
2015-02-11 13:50:00,47.96,48.05,47.95,48.03,111100.0,30.5584,30.6158,30.5521,30.603,111100.0
2015-02-11 13:55:00,48.03,48.16,48.02,48.08,160900.0,30.603,30.6859,30.5967,30.6349,160900.0
2015-02-11 14:00:00,48.08,48.09,47.98,48.01,41100.0,30.6349,30.6413,30.5712,30.5903,41100.0
2015-02-11 14:05:00,48.01,48.02,47.91,47.96,86300.0,30.5903,30.5967,30.5266,30.5584,86300.0
2015-02-11 14:10:00,47.96,47.98,47.93,47.95,72500.0,30.5584,30.5712,30.5393,30.5521,72500.0
2015-02-11 14:15:00,47.94,47.96,47.85,47.95,88400.0,30.5457,30.5584,30.4883,30.5521,88400.0
2015-02-11 14:20:00,47.96,47.96,47.8,47.8,60000.0,30.5584,30.5584,30.4565,30.4565,60000.0
2015-02-11 14:25:00,47.81,47.9,47.79,47.9,64500.0,30.4629,30.5202,30.4501,30.5202,64500.0
2015-02-11 14:30:00,47.9,47.91,47.85,47.91,53300.0,30.5202,30.5266,30.4883,30.5266,53300.0
2015-02-11 14:35:00,47.91,47.98,47.91,47.96,44100.0,30.5266,30.5712,30.5266,30.5584,44100.0
2015-02-11 14:40:00,47.96,48.0,47.94,47.95,39700.0,30.5584,30.5839,30.5457,30.5521,39700.0
2015-02-11 14:45:00,47.94,48.03,47.94,48.03,89400.0,30.5457,30.603,30.5457,30.603,89400.0
2015-02-11 14:50:00,48.03,48.03,47.98,48.0,74600.0,30.603,30.603,30.5712,30.5839,74600.0
2015-02-11 14:55:00,48.0,48.02,47.98,48.02,46100.0,30.5839,30.5967,30.5712,30.5967,46100.0
2015-02-11 15:00:00,48.03,48.05,48.0,48.04,63600.0,30.603,30.6158,30.5839,30.6094,63600.0
2015-02-11 15:05:00,48.04,48.06,48.03,48.05,50600.0,30.6094,30.6222,30.603,30.6158,50600.0
2015-02-11 15:10:00,48.05,48.05,47.98,48.0,51000.0,30.6158,30.6158,30.5712,30.5839,51000.0
2015-02-11 15:15:00,48.0,48.0,47.95,47.95,91700.0,30.5839,30.5839,30.5521,30.5521,91700.0
2015-02-11 15:20:00,47.96,48.05,47.95,48.04,89200.0,30.5584,30.6158,30.5521,30.6094,89200.0
2015-02-11 15:25:00,48.05,48.13,47.99,48.0,130700.0,30.6158,30.6668,30.5776,30.5839,130700.0
2015-02-11 15:30:00,48.01,48.06,47.98,47.99,233600.0,30.5903,30.6222,30.5712,30.5776,233600.0
2015-02-11 15:35:00,48.0,48.01,47.93,47.94,67700.0,30.5839,30.5903,30.5393,30.5457,67700.0
2015-02-11 15:40:00,47.93,47.98,47.87,47.89,205900.0,30.5393,30.5712,30.5011,30.5138,205900.0
2015-02-11 15:45:00,47.88,47.92,47.84,47.86,176200.0,30.5075,30.5329,30.482,30.4947,176200.0
2015-02-11 15:50:00,47.86,47.94,47.86,47.94,231100.0,30.4947,30.5457,30.4947,30.5457,231100.0
2015-02-11 15:55:00,47.93,48.01,47.93,47.96,541700.0,30.5393,30.5903,30.5393,30.5584,541700.0
2015-02-12 09:30:00,47.6,47.63,47.33,47.33,160000.0,30.671,30.6904,30.4971,30.4971,160000.0
2015-02-12 09:35:00,47.35,47.4,47.15,47.23,93300.0,30.51,30.5422,30.3811,30.4326,93300.0
2015-02-12 09:40:00,47.21,47.32,47.18,47.22,62500.0,30.4197,30.4906,30.4004,30.4262,62500.0
2015-02-12 09:45:00,47.23,47.25,47.17,47.17,56700.0,30.4326,30.4455,30.394,30.394,56700.0
2015-02-12 09:50:00,47.17,47.19,46.98,46.99,127400.0,30.394,30.4069,30.2715,30.278,127400.0
2015-02-12 09:55:00,46.99,47.23,46.98,47.16,51000.0,30.278,30.4326,30.2715,30.3875,51000.0
2015-02-12 10:00:00,47.17,47.25,47.09,47.1,95600.0,30.394,30.4455,30.3424,30.3489,95600.0
2015-02-12 10:05:00,47.1,47.16,47.09,47.12,82600.0,30.3489,30.3875,30.3424,30.3618,82600.0
2015-02-12 10:10:00,47.12,47.13,47.04,47.06,70900.0,30.3618,30.3682,30.3102,30.3231,70900.0
2015-02-12 10:15:00,47.07,47.09,47.0,47.0,54900.0,30.3295,30.3424,30.2844,30.2844,54900.0
2015-02-12 10:20:00,47.01,47.09,47.0,47.02,48700.0,30.2909,30.3424,30.2844,30.2973,48700.0
2015-02-12 10:25:00,47.02,47.09,47.02,47.02,63500.0,30.2973,30.3424,30.2973,30.2973,63500.0
2015-02-12 10:30:00,47.02,47.12,47.02,47.09,72000.0,30.2973,30.3618,30.2973,30.3424,72000.0
2015-02-12 10:35:00,47.1,47.12,47.0,47.02,95800.0,30.3489,30.3618,30.2844,30.2973,95800.0
2015-02-12 10:40:00,47.02,47.06,47.0,47.03,275900.0,30.2973,30.3231,30.2844,30.3038,275900.0
2015-02-12 10:45:00,47.02,47.07,46.99,47.0,171500.0,30.2973,30.3295,30.278,30.2844,171500.0
2015-02-12 10:50:00,46.99,47.03,46.96,46.99,216900.0,30.278,30.3038,30.2587,30.278,216900.0
2015-02-12 10:55:00,46.99,47.0,46.88,46.88,276300.0,30.278,30.2844,30.2071,30.2071,276300.0
2015-02-12 11:00:00,46.89,46.91,46.82,46.84,148800.0,30.2136,30.2264,30.1684,30.1813,148800.0
2015-02-12 11:05:00,46.83,46.85,46.78,46.82,285700.0,30.1749,30.1878,30.1427,30.1684,285700.0
2015-02-12 11:10:00,46.82,46.84,46.8,46.82,111600.0,30.1684,30.1813,30.1556,30.1684,111600.0
2015-02-12 11:15:00,46.83,46.84,46.76,46.77,215700.0,30.1749,30.1813,30.1298,30.1362,215700.0
2015-02-12 11:20:00,46.77,46.77,46.62,46.65,338100.0,30.1362,30.1362,30.0396,30.0589,338100.0
2015-02-12 11:25:00,46.65,46.65,46.55,46.58,287300.0,30.0589,30.0589,29.9945,30.0138,287300.0
2015-02-12 11:30:00,46.58,46.6,46.48,46.48,323300.0,30.0138,30.0267,29.9494,29.9494,323300.0
2015-02-12 11:35:00,46.49,46.56,46.29,46.56,475400.0,29.9558,30.0009,29.8269,30.0009,475400.0
2015-02-12 11:40:00,46.56,46.61,46.51,46.6,91900.0,30.0009,30.0331,29.9687,30.0267,91900.0
2015-02-12 11:45:00,46.6,46.71,46.58,46.71,64700.0,30.0267,30.0976,30.0138,30.0976,64700.0
2015-02-12 11:50:00,46.72,46.74,46.64,46.69,57300.0,30.104,30.1169,30.0525,30.0847,57300.0
2015-02-12 11:55:00,46.69,46.69,46.6,46.68,46100.0,30.0847,30.0847,30.0267,30.0782,46100.0
2015-02-12 12:00:00,46.68,46.71,46.67,46.7,88100.0,30.0782,30.0976,30.0718,30.0911,88100.0
2015-02-12 12:05:00,46.7,46.74,46.68,46.7,158800.0,30.0911,30.1169,30.0782,30.0911,158800.0
2015-02-12 12:10:00,46.69,46.7,46.54,46.55,129400.0,30.0847,30.0911,29.988,29.9945,129400.0
2015-02-12 12:15:00,46.54,46.69,46.54,46.61,120200.0,29.988,30.0847,29.988,30.0331,120200.0
2015-02-12 12:20:00,46.62,46.64,46.56,46.59,71800.0,30.0396,30.0525,30.0009,30.0202,71800.0
2015-02-12 12:25:00,46.6,46.63,46.56,46.57,116300.0,30.0267,30.046,30.0009,30.0074,116300.0
2015-02-12 12:30:00,46.57,46.63,46.56,46.61,201900.0,30.0074,30.046,30.0009,30.0331,201900.0
2015-02-12 12:35:00,46.61,46.63,46.53,46.53,255500.0,30.0331,30.046,29.9816,29.9816,255500.0
2015-02-12 12:40:00,46.54,46.6,46.5,46.55,186600.0,29.988,30.0267,29.9623,29.9945,186600.0
2015-02-12 12:45:00,46.55,46.6,46.53,46.54,51500.0,29.9945,30.0267,29.9816,29.988,51500.0
2015-02-12 12:50:00,46.54,46.62,46.53,46.58,107400.0,29.988,30.0396,29.9816,30.0138,107400.0
2015-02-12 12:55:00,46.58,46.64,46.57,46.62,213900.0,30.0138,30.0525,30.0074,30.0396,213900.0
2015-02-12 13:00:00,46.62,46.63,46.59,46.6,40800.0,30.0396,30.046,30.0202,30.0267,40800.0
2015-02-12 13:05:00,46.61,46.63,46.6,46.62,59700.0,30.0331,30.046,30.0267,30.0396,59700.0
2015-02-12 13:10:00,46.62,46.63,46.6,46.62,51900.0,30.0396,30.046,30.0267,30.0396,51900.0
2015-02-12 13:15:00,46.63,46.63,46.61,46.63,71900.0,30.046,30.046,30.0331,30.046,71900.0
2015-02-12 13:20:00,46.63,46.63,46.54,46.6,100600.0,30.046,30.046,29.988,30.0267,100600.0
2015-02-12 13:25:00,46.6,46.63,46.58,46.58,55300.0,30.0267,30.046,30.0138,30.0138,55300.0
2015-02-12 13:30:00,46.58,46.62,46.58,46.61,68200.0,30.0138,30.0396,30.0138,30.0331,68200.0
2015-02-12 13:35:00,46.61,46.61,46.57,46.59,60500.0,30.0331,30.0331,30.0074,30.0202,60500.0
2015-02-12 13:40:00,46.59,46.6,46.55,46.55,59400.0,30.0202,30.0267,29.9945,29.9945,59400.0
2015-02-12 13:45:00,46.55,46.57,46.52,46.53,95600.0,29.9945,30.0074,29.9751,29.9816,95600.0
2015-02-12 13:50:00,46.53,46.63,46.52,46.62,115000.0,29.9816,30.046,29.9751,30.0396,115000.0
2015-02-12 13:55:00,46.61,46.63,46.57,46.61,90400.0,30.0331,30.046,30.0074,30.0331,90400.0
2015-02-12 14:00:00,46.61,46.62,46.57,46.58,65100.0,30.0331,30.0396,30.0074,30.0138,65100.0
2015-02-12 14:05:00,46.59,46.62,46.58,46.62,48800.0,30.0202,30.0396,30.0138,30.0396,48800.0
2015-02-12 14:10:00,46.61,46.62,46.55,46.57,87800.0,30.0331,30.0396,29.9945,30.0074,87800.0
2015-02-12 14:15:00,46.57,46.58,46.55,46.58,52500.0,30.0074,30.0138,29.9945,30.0138,52500.0
2015-02-12 14:20:00,46.58,46.62,46.57,46.62,59300.0,30.0138,30.0396,30.0074,30.0396,59300.0
2015-02-12 14:25:00,46.61,46.62,46.53,46.55,64600.0,30.0331,30.0396,29.9816,29.9945,64600.0
2015-02-12 14:30:00,46.55,46.6,46.54,46.58,86900.0,29.9945,30.0267,29.988,30.0138,86900.0
2015-02-12 14:35:00,46.58,46.62,46.58,46.61,75000.0,30.0138,30.0396,30.0138,30.0331,75000.0
2015-02-12 14:40:00,46.62,46.65,46.61,46.63,95600.0,30.0396,30.0589,30.0331,30.046,95600.0
2015-02-12 14:45:00,46.64,46.68,46.63,46.67,102200.0,30.0525,30.0782,30.046,30.0718,102200.0
2015-02-12 14:50:00,46.68,46.7,46.66,46.7,108300.0,30.0782,30.0911,30.0654,30.0911,108300.0
2015-02-12 14:55:00,46.7,46.73,46.69,46.72,59800.0,30.0911,30.1105,30.0847,30.104,59800.0
2015-02-12 15:00:00,46.71,46.74,46.71,46.72,107800.0,30.0976,30.1169,30.0976,30.104,107800.0
2015-02-12 15:05:00,46.72,46.77,46.72,46.76,115700.0,30.104,30.1362,30.104,30.1298,115700.0
2015-02-12 15:10:00,46.76,46.77,46.75,46.76,46400.0,30.1298,30.1362,30.1233,30.1298,46400.0
2015-02-12 15:15:00,46.76,46.79,46.75,46.78,152000.0,30.1298,30.1491,30.1233,30.1427,152000.0
2015-02-12 15:20:00,46.78,46.79,46.72,46.73,120700.0,30.1427,30.1491,30.104,30.1105,120700.0
2015-02-12 15:25:00,46.73,46.75,46.66,46.7,230600.0,30.1105,30.1233,30.0654,30.0911,230600.0
2015-02-12 15:30:00,46.7,46.7,46.6,46.62,147500.0,30.0911,30.0911,30.0267,30.0396,147500.0
2015-02-12 15:35:00,46.62,46.63,46.54,46.55,230200.0,30.0396,30.046,29.988,29.9945,230200.0
2015-02-12 15:40:00,46.54,46.59,46.5,46.51,236300.0,29.988,30.0202,29.9623,29.9687,236300.0
2015-02-12 15:45:00,46.51,46.53,46.5,46.5,210500.0,29.9687,29.9816,29.9623,29.9623,210500.0
2015-02-12 15:50:00,46.5,46.54,46.5,46.52,213000.0,29.9623,29.988,29.9623,29.9751,213000.0
2015-02-12 15:55:00,46.52,46.56,46.5,46.56,557500.0,29.9751,30.0009,29.9623,30.0009,557500.0
2015-02-13 09:30:00,46.43,46.54,46.04,46.09,246200.0,29.9172,29.988,29.6659,29.6981,246200.0
2015-02-13 09:35:00,46.08,46.13,45.86,45.88,277700.0,29.6916,29.7238,29.5499,29.5628,277700.0
2015-02-13 09:40:00,45.88,45.96,45.8,45.92,138200.0,29.5628,29.6143,29.5112,29.5885,138200.0
2015-02-13 09:45:00,45.92,45.98,45.86,45.97,109300.0,29.5885,29.6272,29.5499,29.6207,109300.0
2015-02-13 09:50:00,45.98,46.05,45.9,46.0,134800.0,29.6272,29.6723,29.5756,29.6401,134800.0
2015-02-13 09:55:00,46.0,46.05,45.93,45.94,92900.0,29.6401,29.6723,29.595,29.6014,92900.0
2015-02-13 10:00:00,45.93,45.99,45.86,45.86,131000.0,29.595,29.6336,29.5499,29.5499,131000.0
2015-02-13 10:05:00,45.86,45.88,45.8,45.82,143300.0,29.5499,29.5628,29.5112,29.5241,143300.0
2015-02-13 10:10:00,45.81,45.91,45.8,45.88,96600.0,29.5177,29.5821,29.5112,29.5628,96600.0
2015-02-13 10:15:00,45.88,45.89,45.82,45.86,76700.0,29.5628,29.5692,29.5241,29.5499,76700.0
2015-02-13 10:20:00,45.85,45.98,45.82,45.9,182900.0,29.5434,29.6272,29.5241,29.5756,182900.0
2015-02-13 10:25:00,45.9,45.99,45.88,45.95,111700.0,29.5756,29.6336,29.5628,29.6079,111700.0
2015-02-13 10:30:00,45.95,45.97,45.92,45.94,132600.0,29.6079,29.6207,29.5885,29.6014,132600.0
2015-02-13 10:35:00,45.93,45.97,45.91,45.96,223500.0,29.595,29.6207,29.5821,29.6143,223500.0
2015-02-13 10:40:00,45.96,45.96,45.88,45.92,162200.0,29.6143,29.6143,29.5628,29.5885,162200.0
2015-02-13 10:45:00,45.91,46.04,45.9,46.03,156200.0,29.5821,29.6659,29.5756,29.6594,156200.0
2015-02-13 10:50:00,46.04,46.04,45.97,45.98,136600.0,29.6659,29.6659,29.6207,29.6272,136600.0
2015-02-13 10:55:00,45.98,45.98,45.92,45.97,117500.0,29.6272,29.6272,29.5885,29.6207,117500.0
2015-02-13 11:00:00,45.97,46.04,45.97,46.03,143200.0,29.6207,29.6659,29.6207,29.6594,143200.0
2015-02-13 11:05:00,46.03,46.08,46.0,46.04,77900.0,29.6594,29.6916,29.6401,29.6659,77900.0
2015-02-13 11:10:00,46.04,46.08,46.02,46.03,65300.0,29.6659,29.6916,29.653,29.6594,65300.0
2015-02-13 11:15:00,46.03,46.09,46.03,46.06,60800.0,29.6594,29.6981,29.6594,29.6787,60800.0
2015-02-13 11:20:00,46.05,46.1,46.03,46.03,78300.0,29.6723,29.7045,29.6594,29.6594,78300.0
2015-02-13 11:25:00,46.03,46.04,45.9,45.9,117900.0,29.6594,29.6659,29.5756,29.5756,117900.0
2015-02-13 11:30:00,45.91,45.96,45.9,45.93,86700.0,29.5821,29.6143,29.5756,29.595,86700.0
2015-02-13 11:35:00,45.92,45.99,45.89,45.97,69900.0,29.5885,29.6336,29.5692,29.6207,69900.0
2015-02-13 11:40:00,45.97,46.0,45.93,45.93,84800.0,29.6207,29.6401,29.595,29.595,84800.0
2015-02-13 11:45:00,45.93,45.96,45.9,45.95,67000.0,29.595,29.6143,29.5756,29.6079,67000.0
2015-02-13 11:50:00,45.95,45.96,45.89,45.89,72500.0,29.6079,29.6143,29.5692,29.5692,72500.0
2015-02-13 11:55:00,45.89,45.98,45.85,45.93,66700.0,29.5692,29.6272,29.5434,29.595,66700.0
2015-02-13 12:00:00,45.93,46.02,45.9,46.02,75500.0,29.595,29.653,29.5756,29.653,75500.0
2015-02-13 12:05:00,46.01,46.04,45.99,46.01,117200.0,29.6465,29.6659,29.6336,29.6465,117200.0
2015-02-13 12:10:00,46.01,46.04,46.01,46.03,65600.0,29.6465,29.6659,29.6465,29.6594,65600.0
2015-02-13 12:15:00,46.03,46.03,45.98,45.99,44300.0,29.6594,29.6594,29.6272,29.6336,44300.0
2015-02-13 12:20:00,45.99,46.01,45.96,45.97,54500.0,29.6336,29.6465,29.6143,29.6207,54500.0
2015-02-13 12:25:00,45.96,45.97,45.9,45.94,65700.0,29.6143,29.6207,29.5756,29.6014,65700.0
2015-02-13 12:30:00,45.95,45.99,45.91,45.91,53500.0,29.6079,29.6336,29.5821,29.5821,53500.0
2015-02-13 12:35:00,45.91,45.95,45.89,45.89,31800.0,29.5821,29.6079,29.5692,29.5692,31800.0
2015-02-13 12:40:00,45.9,45.92,45.88,45.92,53800.0,29.5756,29.5885,29.5628,29.5885,53800.0
2015-02-13 12:45:00,45.91,45.91,45.82,45.82,47000.0,29.5821,29.5821,29.5241,29.5241,47000.0
2015-02-13 12:50:00,45.81,45.82,45.77,45.8,73000.0,29.5177,29.5241,29.4919,29.5112,73000.0
2015-02-13 12:55:00,45.8,45.8,45.72,45.72,159100.0,29.5112,29.5112,29.4597,29.4597,159100.0
2015-02-13 13:00:00,45.72,45.72,45.6,45.61,116900.0,29.4597,29.4597,29.3823,29.3888,116900.0
2015-02-13 13:05:00,45.61,45.73,45.59,45.69,94300.0,29.3888,29.4661,29.3759,29.4403,94300.0
2015-02-13 13:10:00,45.68,45.68,45.62,45.62,38400.0,29.4339,29.4339,29.3952,29.3952,38400.0
2015-02-13 13:15:00,45.63,45.63,45.55,45.58,89600.0,29.4017,29.4017,29.3501,29.3695,89600.0
2015-02-13 13:20:00,45.58,45.6,45.54,45.57,62000.0,29.3695,29.3823,29.3437,29.363,62000.0
2015-02-13 13:25:00,45.58,45.75,45.57,45.72,82300.0,29.3695,29.479,29.363,29.4597,82300.0
2015-02-13 13:30:00,45.71,45.73,45.64,45.68,105800.0,29.4532,29.4661,29.4081,29.4339,105800.0
2015-02-13 13:35:00,45.69,45.7,45.64,45.68,61900.0,29.4403,29.4468,29.4081,29.4339,61900.0
2015-02-13 13:40:00,45.67,45.7,45.62,45.62,98500.0,29.4274,29.4468,29.3952,29.3952,98500.0
2015-02-13 13:45:00,45.63,45.68,45.6,45.64,88100.0,29.4017,29.4339,29.3823,29.4081,88100.0
2015-02-13 13:50:00,45.64,45.66,45.59,45.59,77000.0,29.4081,29.421,29.3759,29.3759,77000.0
2015-02-13 13:55:00,45.59,45.66,45.58,45.62,66100.0,29.3759,29.421,29.3695,29.3952,66100.0
2015-02-13 14:00:00,45.61,45.68,45.6,45.63,51100.0,29.3888,29.4339,29.3823,29.4017,51100.0
2015-02-13 14:05:00,45.64,45.72,45.61,45.71,66400.0,29.4081,29.4597,29.3888,29.4532,66400.0
2015-02-13 14:10:00,45.7,45.81,45.68,45.76,86600.0,29.4468,29.5177,29.4339,29.4854,86600.0
2015-02-13 14:15:00,45.76,45.8,45.72,45.75,51000.0,29.4854,29.5112,29.4597,29.479,51000.0
2015-02-13 14:20:00,45.75,45.75,45.66,45.7,65000.0,29.479,29.479,29.421,29.4468,65000.0
2015-02-13 14:25:00,45.7,45.74,45.65,45.66,76900.0,29.4468,29.4725,29.4146,29.421,76900.0
2015-02-13 14:30:00,45.68,45.72,45.67,45.67,60100.0,29.4339,29.4597,29.4274,29.4274,60100.0
2015-02-13 14:35:00,45.66,45.68,45.59,45.59,28800.0,29.421,29.4339,29.3759,29.3759,28800.0
2015-02-13 14:40:00,45.59,45.61,45.56,45.57,39500.0,29.3759,29.3888,29.3566,29.363,39500.0
2015-02-13 14:45:00,45.56,45.65,45.56,45.63,53600.0,29.3566,29.4146,29.3566,29.4017,53600.0
2015-02-13 14:50:00,45.62,45.7,45.61,45.68,48300.0,29.3952,29.4468,29.3888,29.4339,48300.0
2015-02-13 14:55:00,45.68,45.71,45.63,45.65,47900.0,29.4339,29.4532,29.4017,29.4146,47900.0
2015-02-13 15:00:00,45.64,45.68,45.63,45.65,74500.0,29.4081,29.4339,29.4017,29.4146,74500.0
2015-02-13 15:05:00,45.65,45.68,45.6,45.61,100000.0,29.4146,29.4339,29.3823,29.3888,100000.0
2015-02-13 15:10:00,45.61,45.7,45.61,45.7,85500.0,29.3888,29.4468,29.3888,29.4468,85500.0
2015-02-13 15:15:00,45.69,45.78,45.68,45.76,74500.0,29.4403,29.4983,29.4339,29.4854,74500.0
2015-02-13 15:20:00,45.77,45.77,45.7,45.72,89300.0,29.4919,29.4919,29.4468,29.4597,89300.0
2015-02-13 15:25:00,45.72,45.81,45.71,45.8,108300.0,29.4597,29.5177,29.4532,29.5112,108300.0
2015-02-13 15:30:00,45.79,45.82,45.75,45.75,92200.0,29.5048,29.5241,29.479,29.479,92200.0
2015-02-13 15:35:00,45.76,45.93,45.75,45.86,160800.0,29.4854,29.595,29.479,29.5499,160800.0
2015-02-13 15:40:00,45.87,45.9,45.84,45.85,84000.0,29.5563,29.5756,29.537,29.5434,84000.0
2015-02-13 15:45:00,45.85,45.89,45.84,45.89,117500.0,29.5434,29.5692,29.537,29.5692,117500.0
2015-02-13 15:50:00,45.89,45.89,45.82,45.85,170800.0,29.5692,29.5692,29.5241,29.5434,170800.0
2015-02-13 15:55:00,45.84,45.88,45.84,45.88,299100.0,29.537,29.5628,29.537,29.5628,299100.0
2015-02-17 09:30:00,45.69,45.73,45.3,45.34,382500.0,29.4403,29.4661,29.189,29.2148,382500.0
2015-02-17 09:35:00,45.34,45.47,45.22,45.24,154800.0,29.2148,29.2986,29.1375,29.1504,154800.0
2015-02-17 09:40:00,45.24,45.53,45.23,45.51,126100.0,29.1504,29.3372,29.1439,29.3243,126100.0
2015-02-17 09:45:00,45.51,45.64,45.5,45.64,130900.0,29.3243,29.4081,29.3179,29.4081,130900.0
2015-02-17 09:50:00,45.64,45.82,45.63,45.8,154900.0,29.4081,29.5241,29.4017,29.5112,154900.0
2015-02-17 09:55:00,45.8,45.83,45.7,45.82,93500.0,29.5112,29.5305,29.4468,29.5241,93500.0
2015-02-17 10:00:00,45.83,45.88,45.79,45.86,156000.0,29.5305,29.5628,29.5048,29.5499,156000.0
2015-02-17 10:05:00,45.86,45.98,45.82,45.98,155000.0,29.5499,29.6272,29.5241,29.6272,155000.0
2015-02-17 10:10:00,45.97,46.03,45.86,45.99,137400.0,29.6207,29.6594,29.5499,29.6336,137400.0
2015-02-17 10:15:00,45.99,46.11,45.98,46.06,105100.0,29.6336,29.711,29.6272,29.6787,105100.0
2015-02-17 10:20:00,46.06,46.14,46.05,46.08,102400.0,29.6787,29.7303,29.6723,29.6916,102400.0
2015-02-17 10:25:00,46.08,46.11,46.01,46.06,95000.0,29.6916,29.711,29.6465,29.6787,95000.0
2015-02-17 10:30:00,46.06,46.11,45.88,45.88,96000.0,29.6787,29.711,29.5628,29.5628,96000.0
2015-02-17 10:35:00,45.87,46.0,45.87,45.96,68500.0,29.5563,29.6401,29.5563,29.6143,68500.0
2015-02-17 10:40:00,45.96,45.98,45.86,45.91,77300.0,29.6143,29.6272,29.5499,29.5821,77300.0
2015-02-17 10:45:00,45.9,45.93,45.85,45.88,67800.0,29.5756,29.595,29.5434,29.5628,67800.0
2015-02-17 10:50:00,45.87,45.93,45.83,45.93,72600.0,29.5563,29.595,29.5305,29.595,72600.0
2015-02-17 10:55:00,45.93,45.93,45.81,45.81,80200.0,29.595,29.595,29.5177,29.5177,80200.0
2015-02-17 11:00:00,45.82,45.92,45.77,45.9,87000.0,29.5241,29.5885,29.4919,29.5756,87000.0
2015-02-17 11:05:00,45.89,45.9,45.82,45.86,74600.0,29.5692,29.5756,29.5241,29.5499,74600.0
2015-02-17 11:10:00,45.87,45.93,45.79,45.82,83000.0,29.5563,29.595,29.5048,29.5241,83000.0
2015-02-17 11:15:00,45.83,45.9,45.78,45.87,55200.0,29.5305,29.5756,29.4983,29.5563,55200.0
2015-02-17 11:20:00,45.87,45.87,45.81,45.86,93900.0,29.5563,29.5563,29.5177,29.5499,93900.0
2015-02-17 11:25:00,45.86,45.91,45.84,45.9,95300.0,29.5499,29.5821,29.537,29.5756,95300.0
2015-02-17 11:30:00,45.89,45.93,45.85,45.9,101600.0,29.5692,29.595,29.5434,29.5756,101600.0
2015-02-17 11:35:00,45.9,45.9,45.78,45.82,79600.0,29.5756,29.5756,29.4983,29.5241,79600.0
2015-02-17 11:40:00,45.82,45.82,45.7,45.72,54500.0,29.5241,29.5241,29.4468,29.4597,54500.0
2015-02-17 11:45:00,45.71,45.77,45.7,45.77,88200.0,29.4532,29.4919,29.4468,29.4919,88200.0
2015-02-17 11:50:00,45.77,45.77,45.64,45.68,90800.0,29.4919,29.4919,29.4081,29.4339,90800.0
2015-02-17 11:55:00,45.69,45.76,45.67,45.73,88700.0,29.4403,29.4854,29.4274,29.4661,88700.0
2015-02-17 12:00:00,45.72,45.79,45.58,45.6,108400.0,29.4597,29.5048,29.3695,29.3823,108400.0
2015-02-17 12:05:00,45.6,45.8,45.59,45.8,138200.0,29.3823,29.5112,29.3759,29.5112,138200.0
2015-02-17 12:10:00,45.79,45.85,45.7,45.72,89200.0,29.5048,29.5434,29.4468,29.4597,89200.0
2015-02-17 12:15:00,45.71,45.73,45.64,45.65,84600.0,29.4532,29.4661,29.4081,29.4146,84600.0
2015-02-17 12:20:00,45.65,45.71,45.57,45.59,50100.0,29.4146,29.4532,29.363,29.3759,50100.0
2015-02-17 12:25:00,45.58,45.74,45.58,45.73,59700.0,29.3695,29.4725,29.3695,29.4661,59700.0
2015-02-17 12:30:00,45.74,45.79,45.73,45.73,55100.0,29.4725,29.5048,29.4661,29.4661,55100.0
2015-02-17 12:35:00,45.73,45.75,45.63,45.63,34200.0,29.4661,29.479,29.4017,29.4017,34200.0
2015-02-17 12:40:00,45.63,45.64,45.6,45.64,43100.0,29.4017,29.4081,29.3823,29.4081,43100.0
2015-02-17 12:45:00,45.63,45.7,45.59,45.67,42800.0,29.4017,29.4468,29.3759,29.4274,42800.0
2015-02-17 12:50:00,45.67,45.67,45.6,45.61,43700.0,29.4274,29.4274,29.3823,29.3888,43700.0
2015-02-17 12:55:00,45.61,45.72,45.6,45.64,57400.0,29.3888,29.4597,29.3823,29.4081,57400.0
2015-02-17 13:00:00,45.64,45.68,45.6,45.68,50400.0,29.4081,29.4339,29.3823,29.4339,50400.0
2015-02-17 13:05:00,45.68,45.71,45.61,45.66,88400.0,29.4339,29.4532,29.3888,29.421,88400.0
2015-02-17 13:10:00,45.66,45.7,45.61,45.64,88200.0,29.421,29.4468,29.3888,29.4081,88200.0
2015-02-17 13:15:00,45.65,45.69,45.58,45.59,63700.0,29.4146,29.4403,29.3695,29.3759,63700.0
2015-02-17 13:20:00,45.6,45.62,45.53,45.53,53300.0,29.3823,29.3952,29.3372,29.3372,53300.0
2015-02-17 13:25:00,45.54,45.55,45.51,45.51,60700.0,29.3437,29.3501,29.3243,29.3243,60700.0
2015-02-17 13:30:00,45.51,45.56,45.49,45.49,88100.0,29.3243,29.3566,29.3115,29.3115,88100.0
2015-02-17 13:35:00,45.5,45.5,45.44,45.47,65200.0,29.3179,29.3179,29.2792,29.2986,65200.0
2015-02-17 13:40:00,45.47,45.56,45.46,45.56,62000.0,29.2986,29.3566,29.2921,29.3566,62000.0
2015-02-17 13:45:00,45.56,45.57,45.47,45.48,41600.0,29.3566,29.363,29.2986,29.305,41600.0
2015-02-17 13:50:00,45.47,45.58,45.45,45.46,76900.0,29.2986,29.3695,29.2857,29.2921,76900.0
2015-02-17 13:55:00,45.46,45.5,45.39,45.42,72800.0,29.2921,29.3179,29.247,29.2664,72800.0
2015-02-17 14:00:00,45.41,45.53,45.4,45.47,183100.0,29.2599,29.3372,29.2535,29.2986,183100.0
2015-02-17 14:05:00,45.47,45.49,45.44,45.46,78100.0,29.2986,29.3115,29.2792,29.2921,78100.0
2015-02-17 14:10:00,45.45,45.46,45.36,45.42,126800.0,29.2857,29.2921,29.2277,29.2664,126800.0
2015-02-17 14:15:00,45.42,45.46,45.38,45.44,76600.0,29.2664,29.2921,29.2406,29.2792,76600.0
2015-02-17 14:20:00,45.44,45.47,45.36,45.42,82300.0,29.2792,29.2986,29.2277,29.2664,82300.0
2015-02-17 14:25:00,45.42,45.46,45.4,45.45,115000.0,29.2664,29.2921,29.2535,29.2857,115000.0
2015-02-17 14:30:00,45.44,45.48,45.39,45.43,88100.0,29.2792,29.305,29.247,29.2728,88100.0
2015-02-17 14:35:00,45.42,45.48,45.38,45.45,79200.0,29.2664,29.305,29.2406,29.2857,79200.0
2015-02-17 14:40:00,45.44,45.52,45.44,45.49,91500.0,29.2792,29.3308,29.2792,29.3115,91500.0
2015-02-17 14:45:00,45.49,45.5,45.45,45.47,120700.0,29.3115,29.3179,29.2857,29.2986,120700.0
2015-02-17 14:50:00,45.48,45.48,45.45,45.47,109000.0,29.305,29.305,29.2857,29.2986,109000.0
2015-02-17 14:55:00,45.47,45.49,45.44,45.48,101500.0,29.2986,29.3115,29.2792,29.305,101500.0
2015-02-17 15:00:00,45.47,45.58,45.47,45.56,117700.0,29.2986,29.3695,29.2986,29.3566,117700.0
2015-02-17 15:05:00,45.56,45.57,45.45,45.46,91700.0,29.3566,29.363,29.2857,29.2921,91700.0
2015-02-17 15:10:00,45.45,45.53,45.42,45.43,120800.0,29.2857,29.3372,29.2664,29.2728,120800.0
2015-02-17 15:15:00,45.43,45.54,45.42,45.45,107400.0,29.2728,29.3437,29.2664,29.2857,107400.0
2015-02-17 15:20:00,45.46,45.47,45.4,45.43,105600.0,29.2921,29.2986,29.2535,29.2728,105600.0
2015-02-17 15:25:00,45.43,45.45,45.35,45.39,135900.0,29.2728,29.2857,29.2213,29.247,135900.0
2015-02-17 15:30:00,45.39,45.43,45.37,45.41,119200.0,29.247,29.2728,29.2341,29.2599,119200.0
2015-02-17 15:35:00,45.41,45.53,45.4,45.49,111100.0,29.2599,29.3372,29.2535,29.3115,111100.0
2015-02-17 15:40:00,45.49,45.52,45.43,45.52,139500.0,29.3115,29.3308,29.2728,29.3308,139500.0
2015-02-17 15:45:00,45.51,45.54,45.46,45.53,186500.0,29.3243,29.3437,29.2921,29.3372,186500.0
2015-02-17 15:50:00,45.53,45.54,45.48,45.54,205500.0,29.3372,29.3437,29.305,29.3437,205500.0
2015-02-17 15:55:00,45.54,45.57,45.52,45.55,350700.0,29.3437,29.363,29.3308,29.3501,350700.0
2015-02-18 09:30:00,46.0,46.03,45.69,46.02,258200.0,29.6401,29.6594,29.4403,29.653,258200.0
2015-02-18 09:35:00,46.02,46.06,45.89,46.02,161400.0,29.653,29.6787,29.5692,29.653,161400.0
2015-02-18 09:40:00,46.05,46.11,45.88,45.93,80000.0,29.6723,29.711,29.5628,29.595,80000.0
2015-02-18 09:45:00,45.92,45.92,45.76,45.84,95500.0,29.5885,29.5885,29.4854,29.537,95500.0
2015-02-18 09:50:00,45.84,45.94,45.8,45.94,102500.0,29.537,29.6014,29.5112,29.6014,102500.0
2015-02-18 09:55:00,45.94,45.95,45.84,45.92,59800.0,29.6014,29.6079,29.537,29.5885,59800.0
2015-02-18 10:00:00,45.92,45.96,45.85,45.86,58000.0,29.5885,29.6143,29.5434,29.5499,58000.0
2015-02-18 10:05:00,45.86,45.94,45.86,45.93,87100.0,29.5499,29.6014,29.5499,29.595,87100.0
2015-02-18 10:10:00,45.94,45.99,45.89,45.92,76300.0,29.6014,29.6336,29.5692,29.5885,76300.0
2015-02-18 10:15:00,45.92,45.97,45.87,45.96,61400.0,29.5885,29.6207,29.5563,29.6143,61400.0
2015-02-18 10:20:00,45.96,45.98,45.91,45.95,60300.0,29.6143,29.6272,29.5821,29.6079,60300.0
2015-02-18 10:25:00,45.95,45.96,45.84,45.85,69700.0,29.6079,29.6143,29.537,29.5434,69700.0
2015-02-18 10:30:00,45.84,45.88,45.8,45.82,46700.0,29.537,29.5628,29.5112,29.5241,46700.0
2015-02-18 10:35:00,45.82,45.85,45.79,45.8,37200.0,29.5241,29.5434,29.5048,29.5112,37200.0
2015-02-18 10:40:00,45.8,45.83,45.73,45.81,71300.0,29.5112,29.5305,29.4661,29.5177,71300.0
2015-02-18 10:45:00,45.81,45.96,45.81,45.95,82500.0,29.5177,29.6143,29.5177,29.6079,82500.0
2015-02-18 10:50:00,45.96,46.05,45.95,46.04,162000.0,29.6143,29.6723,29.6079,29.6659,162000.0
2015-02-18 10:55:00,46.04,46.1,46.02,46.09,140200.0,29.6659,29.7045,29.653,29.6981,140200.0
2015-02-18 11:00:00,46.09,46.13,46.09,46.12,73000.0,29.6981,29.7238,29.6981,29.7174,73000.0
2015-02-18 11:05:00,46.12,46.15,46.08,46.11,71600.0,29.7174,29.7367,29.6916,29.711,71600.0
2015-02-18 11:10:00,46.11,46.2,46.09,46.2,69900.0,29.711,29.7689,29.6981,29.7689,69900.0
2015-02-18 11:15:00,46.19,46.28,46.18,46.24,97300.0,29.7625,29.8205,29.7561,29.7947,97300.0
2015-02-18 11:20:00,46.25,46.29,46.23,46.28,41600.0,29.8012,29.8269,29.7883,29.8205,41600.0
2015-02-18 11:25:00,46.28,46.33,46.27,46.3,99500.0,29.8205,29.8527,29.8141,29.8334,99500.0
2015-02-18 11:30:00,46.3,46.3,46.17,46.25,104900.0,29.8334,29.8334,29.7496,29.8012,104900.0
2015-02-18 11:35:00,46.24,46.25,46.17,46.19,45400.0,29.7947,29.8012,29.7496,29.7625,45400.0
2015-02-18 11:40:00,46.19,46.24,46.18,46.19,51100.0,29.7625,29.7947,29.7561,29.7625,51100.0
2015-02-18 11:45:00,46.19,46.22,46.16,46.19,42300.0,29.7625,29.7818,29.7432,29.7625,42300.0
2015-02-18 11:50:00,46.19,46.19,46.16,46.18,25000.0,29.7625,29.7625,29.7432,29.7561,25000.0
2015-02-18 11:55:00,46.18,46.18,46.13,46.13,27600.0,29.7561,29.7561,29.7238,29.7238,27600.0
2015-02-18 12:00:00,46.13,46.19,46.1,46.16,59000.0,29.7238,29.7625,29.7045,29.7432,59000.0
2015-02-18 12:05:00,46.16,46.2,46.15,46.19,28300.0,29.7432,29.7689,29.7367,29.7625,28300.0
2015-02-18 12:10:00,46.19,46.22,46.18,46.18,29000.0,29.7625,29.7818,29.7561,29.7561,29000.0
2015-02-18 12:15:00,46.19,46.23,46.16,46.22,27200.0,29.7625,29.7883,29.7432,29.7818,27200.0
2015-02-18 12:20:00,46.22,46.28,46.21,46.26,31000.0,29.7818,29.8205,29.7754,29.8076,31000.0
2015-02-18 12:25:00,46.26,46.36,46.26,46.34,98500.0,29.8076,29.872,29.8076,29.8592,98500.0
2015-02-18 12:30:00,46.33,46.33,46.21,46.27,60900.0,29.8527,29.8527,29.7754,29.8141,60900.0
2015-02-18 12:35:00,46.27,46.34,46.26,46.33,79400.0,29.8141,29.8592,29.8076,29.8527,79400.0
2015-02-18 12:40:00,46.32,46.35,46.31,46.34,58900.0,29.8463,29.8656,29.8398,29.8592,58900.0
2015-02-18 12:45:00,46.34,46.48,46.34,46.44,136800.0,29.8592,29.9494,29.8592,29.9236,136800.0
2015-02-18 12:50:00,46.44,46.44,46.35,46.38,71500.0,29.9236,29.9236,29.8656,29.8849,71500.0
2015-02-18 12:55:00,46.37,46.38,46.33,46.34,37000.0,29.8785,29.8849,29.8527,29.8592,37000.0
2015-02-18 13:00:00,46.35,46.42,46.34,46.39,43800.0,29.8656,29.9107,29.8592,29.8914,43800.0
2015-02-18 13:05:00,46.4,46.42,46.33,46.38,38500.0,29.8978,29.9107,29.8527,29.8849,38500.0
2015-02-18 13:10:00,46.38,46.42,46.35,46.37,40500.0,29.8849,29.9107,29.8656,29.8785,40500.0
2015-02-18 13:15:00,46.36,46.38,46.3,46.3,41900.0,29.872,29.8849,29.8334,29.8334,41900.0
2015-02-18 13:20:00,46.3,46.34,46.24,46.27,72200.0,29.8334,29.8592,29.7947,29.8141,72200.0
2015-02-18 13:25:00,46.27,46.35,46.26,46.3,52900.0,29.8141,29.8656,29.8076,29.8334,52900.0
2015-02-18 13:30:00,46.3,46.33,46.24,46.25,32600.0,29.8334,29.8527,29.7947,29.8012,32600.0
2015-02-18 13:35:00,46.24,46.31,46.24,46.3,30400.0,29.7947,29.8398,29.7947,29.8334,30400.0
2015-02-18 13:40:00,46.31,46.33,46.29,46.3,47900.0,29.8398,29.8527,29.8269,29.8334,47900.0
2015-02-18 13:45:00,46.3,46.34,46.27,46.28,40400.0,29.8334,29.8592,29.8141,29.8205,40400.0
2015-02-18 13:50:00,46.29,46.34,46.28,46.29,31400.0,29.8269,29.8592,29.8205,29.8269,31400.0
2015-02-18 13:55:00,46.29,46.38,46.28,46.35,32700.0,29.8269,29.8849,29.8205,29.8656,32700.0
2015-02-18 14:00:00,46.35,46.67,46.34,46.61,189400.0,29.8656,30.0718,29.8592,30.0331,189400.0
2015-02-18 14:05:00,46.6,46.62,46.44,46.61,108500.0,30.0267,30.0396,29.9236,30.0331,108500.0
2015-02-18 14:10:00,46.59,46.76,46.58,46.73,139200.0,30.0202,30.1298,30.0138,30.1105,139200.0
2015-02-18 14:15:00,46.74,46.97,46.72,46.84,149800.0,30.1169,30.2651,30.104,30.1813,149800.0
2015-02-18 14:20:00,46.83,46.86,46.75,46.84,54400.0,30.1749,30.1942,30.1233,30.1813,54400.0
2015-02-18 14:25:00,46.85,46.87,46.69,46.69,74800.0,30.1878,30.2007,30.0847,30.0847,74800.0
2015-02-18 14:30:00,46.7,46.78,46.69,46.77,84700.0,30.0911,30.1427,30.0847,30.1362,84700.0
2015-02-18 14:35:00,46.78,46.85,46.76,46.84,48700.0,30.1427,30.1878,30.1298,30.1813,48700.0
2015-02-18 14:40:00,46.84,46.92,46.84,46.88,81100.0,30.1813,30.2329,30.1813,30.2071,81100.0
2015-02-18 14:45:00,46.87,46.95,46.87,46.92,63300.0,30.2007,30.2522,30.2007,30.2329,63300.0
2015-02-18 14:50:00,46.92,46.92,46.86,46.86,58400.0,30.2329,30.2329,30.1942,30.1942,58400.0
2015-02-18 14:55:00,46.86,46.9,46.83,46.87,60500.0,30.1942,30.22,30.1749,30.2007,60500.0
2015-02-18 15:00:00,46.88,46.95,46.84,46.87,81700.0,30.2071,30.2522,30.1813,30.2007,81700.0
2015-02-18 15:05:00,46.87,46.93,46.87,46.91,81000.0,30.2007,30.2393,30.2007,30.2264,81000.0
2015-02-18 15:10:00,46.9,46.91,46.82,46.9,87500.0,30.22,30.2264,30.1684,30.22,87500.0
2015-02-18 15:15:00,46.9,46.95,46.87,46.95,90200.0,30.22,30.2522,30.2007,30.2522,90200.0
2015-02-18 15:20:00,46.94,46.94,46.87,46.93,86000.0,30.2458,30.2458,30.2007,30.2393,86000.0
2015-02-18 15:25:00,46.93,46.95,46.9,46.92,89500.0,30.2393,30.2522,30.22,30.2329,89500.0
2015-02-18 15:30:00,46.91,46.93,46.86,46.87,77600.0,30.2264,30.2393,30.1942,30.2007,77600.0
2015-02-18 15:35:00,46.87,46.89,46.83,46.85,69400.0,30.2007,30.2136,30.1749,30.1878,69400.0
2015-02-18 15:40:00,46.84,46.89,46.78,46.79,122500.0,30.1813,30.2136,30.1427,30.1491,122500.0
2015-02-18 15:45:00,46.8,46.85,46.78,46.84,150300.0,30.1556,30.1878,30.1427,30.1813,150300.0
2015-02-18 15:50:00,46.85,46.86,46.81,46.85,152000.0,30.1878,30.1942,30.162,30.1878,152000.0
2015-02-18 15:55:00,46.84,46.89,46.82,46.86,444200.0,30.1813,30.2136,30.1684,30.1942,444200.0
2015-02-19 09:30:00,46.8,46.85,46.57,46.74,171300.0,30.1556,30.1878,30.0074,30.1169,171300.0
2015-02-19 09:35:00,46.7,46.85,46.62,46.66,56500.0,30.0911,30.1878,30.0396,30.0654,56500.0
2015-02-19 09:40:00,46.67,46.83,46.61,46.8,66900.0,30.0718,30.1749,30.0331,30.1556,66900.0
2015-02-19 09:45:00,46.8,46.82,46.71,46.8,53900.0,30.1556,30.1684,30.0976,30.1556,53900.0
2015-02-19 09:50:00,46.79,46.87,46.76,46.78,50700.0,30.1491,30.2007,30.1298,30.1427,50700.0
2015-02-19 09:55:00,46.78,46.87,46.78,46.83,25600.0,30.1427,30.2007,30.1427,30.1749,25600.0
2015-02-19 10:00:00,46.82,46.85,46.77,46.82,52200.0,30.1684,30.1878,30.1362,30.1684,52200.0
2015-02-19 10:05:00,46.83,46.85,46.76,46.76,54000.0,30.1749,30.1878,30.1298,30.1298,54000.0
2015-02-19 10:10:00,46.76,46.81,46.72,46.77,52700.0,30.1298,30.162,30.104,30.1362,52700.0
2015-02-19 10:15:00,46.76,46.76,46.72,46.73,25800.0,30.1298,30.1298,30.104,30.1105,25800.0
2015-02-19 10:20:00,46.73,46.74,46.62,46.67,53100.0,30.1105,30.1169,30.0396,30.0718,53100.0
2015-02-19 10:25:00,46.67,46.69,46.57,46.57,45400.0,30.0718,30.0847,30.0074,30.0074,45400.0
2015-02-19 10:30:00,46.57,46.61,46.54,46.56,32600.0,30.0074,30.0331,29.988,30.0009,32600.0
2015-02-19 10:35:00,46.56,46.59,46.54,46.58,52600.0,30.0009,30.0202,29.988,30.0138,52600.0
2015-02-19 10:40:00,46.57,46.63,46.55,46.58,62700.0,30.0074,30.046,29.9945,30.0138,62700.0
2015-02-19 10:45:00,46.58,46.59,46.54,46.56,47400.0,30.0138,30.0202,29.988,30.0009,47400.0
2015-02-19 10:50:00,46.56,46.57,46.51,46.53,35600.0,30.0009,30.0074,29.9687,29.9816,35600.0
2015-02-19 10:55:00,46.53,46.53,46.5,46.51,50700.0,29.9816,29.9816,29.9623,29.9687,50700.0
2015-02-19 11:00:00,46.51,46.53,46.5,46.52,39000.0,29.9687,29.9816,29.9623,29.9751,39000.0
2015-02-19 11:05:00,46.51,46.51,46.47,46.5,56600.0,29.9687,29.9687,29.9429,29.9623,56600.0
2015-02-19 11:10:00,46.5,46.53,46.46,46.52,48100.0,29.9623,29.9816,29.9365,29.9751,48100.0
2015-02-19 11:15:00,46.52,46.53,46.5,46.53,42900.0,29.9751,29.9816,29.9623,29.9816,42900.0
2015-02-19 11:20:00,46.52,46.53,46.48,46.48,45800.0,29.9751,29.9816,29.9494,29.9494,45800.0
2015-02-19 11:25:00,46.48,46.5,46.43,46.44,32600.0,29.9494,29.9623,29.9172,29.9236,32600.0
2015-02-19 11:30:00,46.43,46.48,46.42,46.44,39000.0,29.9172,29.9494,29.9107,29.9236,39000.0
2015-02-19 11:35:00,46.44,46.54,46.4,46.54,71100.0,29.9236,29.988,29.8978,29.988,71100.0
2015-02-19 11:40:00,46.54,46.57,46.48,46.5,40600.0,29.988,30.0074,29.9494,29.9623,40600.0
2015-02-19 11:45:00,46.5,46.54,46.46,46.46,31300.0,29.9623,29.988,29.9365,29.9365,31300.0
2015-02-19 11:50:00,46.45,46.51,46.43,46.49,26300.0,29.93,29.9687,29.9172,29.9558,26300.0
2015-02-19 11:55:00,46.49,46.55,46.47,46.54,20800.0,29.9558,29.9945,29.9429,29.988,20800.0
2015-02-19 12:00:00,46.54,46.55,46.5,46.5,33100.0,29.988,29.9945,29.9623,29.9623,33100.0
2015-02-19 12:05:00,46.5,46.51,46.45,46.45,22900.0,29.9623,29.9687,29.93,29.93,22900.0
2015-02-19 12:10:00,46.45,46.47,46.43,46.44,45300.0,29.93,29.9429,29.9172,29.9236,45300.0
2015-02-19 12:15:00,46.44,46.45,46.4,46.44,23900.0,29.9236,29.93,29.8978,29.9236,23900.0
2015-02-19 12:20:00,46.44,46.45,46.32,46.33,34500.0,29.9236,29.93,29.8463,29.8527,34500.0
2015-02-19 12:25:00,46.33,46.33,46.29,46.3,49300.0,29.8527,29.8527,29.8269,29.8334,49300.0
2015-02-19 12:30:00,46.3,46.3,46.25,46.25,44500.0,29.8334,29.8334,29.8012,29.8012,44500.0
2015-02-19 12:35:00,46.26,46.26,46.2,46.23,43300.0,29.8076,29.8076,29.7689,29.7883,43300.0
2015-02-19 12:40:00,46.24,46.3,46.22,46.22,34600.0,29.7947,29.8334,29.7818,29.7818,34600.0
2015-02-19 12:45:00,46.22,46.26,46.21,46.21,23900.0,29.7818,29.8076,29.7754,29.7754,23900.0
2015-02-19 12:50:00,46.21,46.22,46.2,46.21,42600.0,29.7754,29.7818,29.7689,29.7754,42600.0
2015-02-19 12:55:00,46.21,46.22,46.17,46.17,31400.0,29.7754,29.7818,29.7496,29.7496,31400.0
2015-02-19 13:00:00,46.17,46.17,46.05,46.07,99500.0,29.7496,29.7496,29.6723,29.6852,99500.0
2015-02-19 13:05:00,46.07,46.17,46.07,46.13,45400.0,29.6852,29.7496,29.6852,29.7238,45400.0
2015-02-19 13:10:00,46.15,46.19,46.13,46.18,25800.0,29.7367,29.7625,29.7238,29.7561,25800.0
2015-02-19 13:15:00,46.17,46.17,46.12,46.13,20900.0,29.7496,29.7496,29.7174,29.7238,20900.0
2015-02-19 13:20:00,46.12,46.18,46.1,46.1,32600.0,29.7174,29.7561,29.7045,29.7045,32600.0
2015-02-19 13:25:00,46.1,46.11,46.06,46.07,24800.0,29.7045,29.711,29.6787,29.6852,24800.0
2015-02-19 13:30:00,46.07,46.09,46.04,46.05,30000.0,29.6852,29.6981,29.6659,29.6723,30000.0
2015-02-19 13:35:00,46.06,46.06,46.01,46.05,31600.0,29.6787,29.6787,29.6465,29.6723,31600.0
2015-02-19 13:40:00,46.05,46.1,46.02,46.1,35700.0,29.6723,29.7045,29.653,29.7045,35700.0
2015-02-19 13:45:00,46.1,46.12,46.05,46.05,26500.0,29.7045,29.7174,29.6723,29.6723,26500.0
2015-02-19 13:50:00,46.05,46.1,46.05,46.1,40900.0,29.6723,29.7045,29.6723,29.7045,40900.0
2015-02-19 13:55:00,46.09,46.12,46.08,46.1,22000.0,29.6981,29.7174,29.6916,29.7045,22000.0
2015-02-19 14:00:00,46.11,46.14,46.09,46.09,59900.0,29.711,29.7303,29.6981,29.6981,59900.0
2015-02-19 14:05:00,46.09,46.16,46.09,46.15,34100.0,29.6981,29.7432,29.6981,29.7367,34100.0
2015-02-19 14:10:00,46.15,46.2,46.14,46.19,41700.0,29.7367,29.7689,29.7303,29.7625,41700.0
2015-02-19 14:15:00,46.18,46.2,46.15,46.16,28100.0,29.7561,29.7689,29.7367,29.7432,28100.0
2015-02-19 14:20:00,46.15,46.18,46.13,46.13,29400.0,29.7367,29.7561,29.7238,29.7238,29400.0
2015-02-19 14:25:00,46.13,46.16,46.12,46.14,28600.0,29.7238,29.7432,29.7174,29.7303,28600.0
2015-02-19 14:30:00,46.15,46.18,46.14,46.17,20900.0,29.7367,29.7561,29.7303,29.7496,20900.0
2015-02-19 14:35:00,46.16,46.19,46.16,46.16,22300.0,29.7432,29.7625,29.7432,29.7432,22300.0
2015-02-19 14:40:00,46.17,46.2,46.14,46.2,61000.0,29.7496,29.7689,29.7303,29.7689,61000.0
2015-02-19 14:45:00,46.2,46.2,46.17,46.18,22700.0,29.7689,29.7689,29.7496,29.7561,22700.0
2015-02-19 14:50:00,46.19,46.2,46.15,46.19,22800.0,29.7625,29.7689,29.7367,29.7625,22800.0
2015-02-19 14:55:00,46.19,46.21,46.18,46.2,31300.0,29.7625,29.7754,29.7561,29.7689,31300.0
2015-02-19 15:00:00,46.2,46.23,46.2,46.23,24000.0,29.7689,29.7883,29.7689,29.7883,24000.0
2015-02-19 15:05:00,46.22,46.23,46.2,46.21,40900.0,29.7818,29.7883,29.7689,29.7754,40900.0
2015-02-19 15:10:00,46.2,46.23,46.2,46.2,46700.0,29.7689,29.7883,29.7689,29.7689,46700.0
2015-02-19 15:15:00,46.2,46.21,46.19,46.2,28300.0,29.7689,29.7754,29.7625,29.7689,28300.0
2015-02-19 15:20:00,46.2,46.23,46.2,46.21,35700.0,29.7689,29.7883,29.7689,29.7754,35700.0
2015-02-19 15:25:00,46.21,46.22,46.16,46.18,49400.0,29.7754,29.7818,29.7432,29.7561,49400.0
2015-02-19 15:30:00,46.18,46.23,46.17,46.18,72900.0,29.7561,29.7883,29.7496,29.7561,72900.0
2015-02-19 15:35:00,46.19,46.21,46.13,46.15,85600.0,29.7625,29.7754,29.7238,29.7367,85600.0
2015-02-19 15:40:00,46.15,46.17,46.12,46.13,54600.0,29.7367,29.7496,29.7174,29.7238,54600.0
2015-02-19 15:45:00,46.13,46.16,46.11,46.11,97900.0,29.7238,29.7432,29.711,29.711,97900.0
2015-02-19 15:50:00,46.11,46.16,46.09,46.15,156500.0,29.711,29.7432,29.6981,29.7367,156500.0
2015-02-19 15:55:00,46.15,46.2,46.14,46.18,277300.0,29.7367,29.7689,29.7303,29.7561,277300.0
2015-02-20 09:30:00,46.11,46.21,46.1,46.19,260100.0,29.711,29.7754,29.7045,29.7625,260100.0
2015-02-20 09:35:00,46.18,46.22,46.07,46.14,31300.0,29.7561,29.7818,29.6852,29.7303,31300.0
2015-02-20 09:40:00,46.17,46.21,46.12,46.15,25500.0,29.7496,29.7754,29.7174,29.7367,25500.0
2015-02-20 09:45:00,46.14,46.19,46.04,46.06,38700.0,29.7303,29.7625,29.6659,29.6787,38700.0
2015-02-20 09:50:00,46.05,46.07,45.97,46.05,61700.0,29.6723,29.6852,29.6207,29.6723,61700.0
2015-02-20 09:55:00,46.04,46.07,45.93,45.96,39400.0,29.6659,29.6852,29.595,29.6143,39400.0
2015-02-20 10:00:00,45.96,46.04,45.92,46.03,50000.0,29.6143,29.6659,29.5885,29.6594,50000.0
2015-02-20 10:05:00,46.03,46.03,45.94,45.94,37800.0,29.6594,29.6594,29.6014,29.6014,37800.0
2015-02-20 10:10:00,45.95,45.98,45.87,45.98,50600.0,29.6079,29.6272,29.5563,29.6272,50600.0
2015-02-20 10:15:00,45.97,45.97,45.83,45.84,41000.0,29.6207,29.6207,29.5305,29.537,41000.0
2015-02-20 10:20:00,45.85,45.9,45.84,45.87,42600.0,29.5434,29.5756,29.537,29.5563,42600.0
2015-02-20 10:25:00,45.87,45.89,45.81,45.81,59700.0,29.5563,29.5692,29.5177,29.5177,59700.0
2015-02-20 10:30:00,45.81,45.86,45.8,45.86,67800.0,29.5177,29.5499,29.5112,29.5499,67800.0
2015-02-20 10:35:00,45.86,45.98,45.85,45.97,64600.0,29.5499,29.6272,29.5434,29.6207,64600.0
2015-02-20 10:40:00,45.98,45.99,45.89,45.93,44800.0,29.6272,29.6336,29.5692,29.595,44800.0
2015-02-20 10:45:00,45.92,45.99,45.92,45.95,51600.0,29.5885,29.6336,29.5885,29.6079,51600.0
2015-02-20 10:50:00,45.96,46.01,45.93,46.0,52500.0,29.6143,29.6465,29.595,29.6401,52500.0
2015-02-20 10:55:00,46.01,46.01,45.92,45.93,36500.0,29.6465,29.6465,29.5885,29.595,36500.0
2015-02-20 11:00:00,45.93,45.94,45.88,45.89,35900.0,29.595,29.6014,29.5628,29.5692,35900.0
2015-02-20 11:05:00,45.89,45.92,45.81,45.82,48200.0,29.5692,29.5885,29.5177,29.5241,48200.0
2015-02-20 11:10:00,45.82,45.83,45.74,45.77,46100.0,29.5241,29.5305,29.4725,29.4919,46100.0
2015-02-20 11:15:00,45.76,45.86,45.75,45.85,70000.0,29.4854,29.5499,29.479,29.5434,70000.0
2015-02-20 11:20:00,45.86,45.86,45.77,45.8,35000.0,29.5499,29.5499,29.4919,29.5112,35000.0
2015-02-20 11:25:00,45.8,45.83,45.75,45.75,29000.0,29.5112,29.5305,29.479,29.479,29000.0
2015-02-20 11:30:00,45.76,45.81,45.75,45.77,40200.0,29.4854,29.5177,29.479,29.4919,40200.0
2015-02-20 11:35:00,45.77,45.78,45.65,45.67,53400.0,29.4919,29.4983,29.4146,29.4274,53400.0
2015-02-20 11:40:00,45.66,45.7,45.63,45.63,41700.0,29.421,29.4468,29.4017,29.4017,41700.0
2015-02-20 11:45:00,45.61,45.69,45.6,45.69,54300.0,29.3888,29.4403,29.3823,29.4403,54300.0
2015-02-20 11:50:00,45.68,45.78,45.68,45.77,38000.0,29.4339,29.4983,29.4339,29.4919,38000.0
2015-02-20 11:55:00,45.77,45.77,45.73,45.74,19900.0,29.4919,29.4919,29.4661,29.4725,19900.0
2015-02-20 12:00:00,45.75,45.9,45.75,45.9,28400.0,29.479,29.5756,29.479,29.5756,28400.0
2015-02-20 12:05:00,45.89,45.94,45.85,45.86,28800.0,29.5692,29.6014,29.5434,29.5499,28800.0
2015-02-20 12:10:00,45.86,45.88,45.83,45.83,16200.0,29.5499,29.5628,29.5305,29.5305,16200.0
2015-02-20 12:15:00,45.84,45.87,45.82,45.85,12300.0,29.537,29.5563,29.5241,29.5434,12300.0
2015-02-20 12:20:00,45.84,45.85,45.77,45.79,29300.0,29.537,29.5434,29.4919,29.5048,29300.0
2015-02-20 12:25:00,45.78,45.85,45.75,45.8,35100.0,29.4983,29.5434,29.479,29.5112,35100.0
2015-02-20 12:30:00,45.78,45.8,45.74,45.8,28300.0,29.4983,29.5112,29.4725,29.5112,28300.0
2015-02-20 12:35:00,45.79,45.93,45.79,45.87,39700.0,29.5048,29.595,29.5048,29.5563,39700.0
2015-02-20 12:40:00,45.89,45.95,45.85,45.88,87900.0,29.5692,29.6079,29.5434,29.5628,87900.0
2015-02-20 12:45:00,45.89,45.93,45.88,45.93,18300.0,29.5692,29.595,29.5628,29.595,18300.0
2015-02-20 12:50:00,45.93,45.98,45.92,45.97,20700.0,29.595,29.6272,29.5885,29.6207,20700.0
2015-02-20 12:55:00,45.97,45.97,45.93,45.94,13800.0,29.6207,29.6207,29.595,29.6014,13800.0
2015-02-20 13:00:00,45.93,45.99,45.93,45.98,16500.0,29.595,29.6336,29.595,29.6272,16500.0
2015-02-20 13:05:00,45.99,45.99,45.92,45.93,30500.0,29.6336,29.6336,29.5885,29.595,30500.0
2015-02-20 13:10:00,45.93,45.97,45.91,45.92,26000.0,29.595,29.6207,29.5821,29.5885,26000.0
2015-02-20 13:15:00,45.91,45.91,45.87,45.9,56100.0,29.5821,29.5821,29.5563,29.5756,56100.0
2015-02-20 13:20:00,45.89,45.95,45.89,45.9,35200.0,29.5692,29.6079,29.5692,29.5756,35200.0
2015-02-20 13:25:00,45.9,45.95,45.89,45.9,23300.0,29.5756,29.6079,29.5692,29.5756,23300.0
2015-02-20 13:30:00,45.9,45.94,45.9,45.92,19300.0,29.5756,29.6014,29.5756,29.5885,19300.0
2015-02-20 13:35:00,45.92,45.97,45.91,45.96,21400.0,29.5885,29.6207,29.5821,29.6143,21400.0
2015-02-20 13:40:00,45.96,45.99,45.96,45.98,26200.0,29.6143,29.6336,29.6143,29.6272,26200.0
2015-02-20 13:45:00,45.98,45.99,45.95,45.99,17300.0,29.6272,29.6336,29.6079,29.6336,17300.0
2015-02-20 13:50:00,45.98,46.01,45.98,45.99,18800.0,29.6272,29.6465,29.6272,29.6336,18800.0
2015-02-20 13:55:00,46.0,46.03,45.98,45.99,21000.0,29.6401,29.6594,29.6272,29.6336,21000.0
2015-02-20 14:00:00,46.0,46.02,45.99,46.02,22700.0,29.6401,29.653,29.6336,29.653,22700.0
2015-02-20 14:05:00,46.02,46.06,46.02,46.05,18700.0,29.653,29.6787,29.653,29.6723,18700.0
2015-02-20 14:10:00,46.05,46.05,45.99,46.01,25100.0,29.6723,29.6723,29.6336,29.6465,25100.0
2015-02-20 14:15:00,46.0,46.0,45.96,45.96,23100.0,29.6401,29.6401,29.6143,29.6143,23100.0
2015-02-20 14:20:00,45.96,46.0,45.95,45.99,16900.0,29.6143,29.6401,29.6079,29.6336,16900.0
2015-02-20 14:25:00,46.0,46.02,45.98,45.98,16900.0,29.6401,29.653,29.6272,29.6272,16900.0
2015-02-20 14:30:00,45.97,46.01,45.96,46.0,27500.0,29.6207,29.6465,29.6143,29.6401,27500.0
2015-02-20 14:35:00,46.0,46.02,45.97,45.97,20700.0,29.6401,29.653,29.6207,29.6207,20700.0
2015-02-20 14:40:00,45.97,46.0,45.97,45.99,15600.0,29.6207,29.6401,29.6207,29.6336,15600.0
2015-02-20 14:45:00,45.99,46.04,45.98,46.03,24000.0,29.6336,29.6659,29.6272,29.6594,24000.0
2015-02-20 14:50:00,46.03,46.05,46.03,46.05,23000.0,29.6594,29.6723,29.6594,29.6723,23000.0
2015-02-20 14:55:00,46.05,46.1,46.04,46.1,42800.0,29.6723,29.7045,29.6659,29.7045,42800.0
2015-02-20 15:00:00,46.1,46.14,46.08,46.08,47200.0,29.7045,29.7303,29.6916,29.6916,47200.0
2015-02-20 15:05:00,46.08,46.14,46.08,46.14,41700.0,29.6916,29.7303,29.6916,29.7303,41700.0
2015-02-20 15:10:00,46.14,46.16,46.12,46.14,26500.0,29.7303,29.7432,29.7174,29.7303,26500.0
2015-02-20 15:15:00,46.14,46.16,46.13,46.16,50600.0,29.7303,29.7432,29.7238,29.7432,50600.0
2015-02-20 15:20:00,46.16,46.16,46.13,46.16,41100.0,29.7432,29.7432,29.7238,29.7432,41100.0
2015-02-20 15:25:00,46.15,46.15,46.11,46.13,49100.0,29.7367,29.7367,29.711,29.7238,49100.0
2015-02-20 15:30:00,46.14,46.17,46.13,46.16,64100.0,29.7303,29.7496,29.7238,29.7432,64100.0
2015-02-20 15:35:00,46.16,46.19,46.15,46.19,59900.0,29.7432,29.7625,29.7367,29.7625,59900.0
2015-02-20 15:40:00,46.18,46.19,46.15,46.17,94900.0,29.7561,29.7625,29.7367,29.7496,94900.0
2015-02-20 15:45:00,46.17,46.22,46.14,46.15,133000.0,29.7496,29.7818,29.7303,29.7367,133000.0
2015-02-20 15:50:00,46.15,46.15,46.1,46.11,84400.0,29.7367,29.7367,29.7045,29.711,84400.0
2015-02-20 15:55:00,46.11,46.15,46.11,46.14,152700.0,29.711,29.7367,29.711,29.7303,152700.0
2015-02-23 09:30:00,46.28,46.47,46.25,46.43,100800.0,29.8205,29.9429,29.8012,29.9172,100800.0
2015-02-23 09:35:00,46.43,46.5,46.35,46.37,53300.0,29.9172,29.9623,29.8656,29.8785,53300.0
2015-02-23 09:40:00,46.36,46.54,46.36,46.49,38400.0,29.872,29.988,29.872,29.9558,38400.0
2015-02-23 09:45:00,46.48,46.49,46.4,46.42,44700.0,29.9494,29.9558,29.8978,29.9107,44700.0
2015-02-23 09:50:00,46.42,46.52,46.41,46.47,62800.0,29.9107,29.9751,29.9043,29.9429,62800.0
2015-02-23 09:55:00,46.47,46.53,46.45,46.51,46800.0,29.9429,29.9816,29.93,29.9687,46800.0
2015-02-23 10:00:00,46.49,46.5,46.44,46.49,47600.0,29.9558,29.9623,29.9236,29.9558,47600.0
2015-02-23 10:05:00,46.49,46.51,46.4,46.46,49700.0,29.9558,29.9687,29.8978,29.9365,49700.0
2015-02-23 10:10:00,46.46,46.46,46.4,46.45,60500.0,29.9365,29.9365,29.8978,29.93,60500.0
2015-02-23 10:15:00,46.45,46.45,46.39,46.41,41400.0,29.93,29.93,29.8914,29.9043,41400.0
2015-02-23 10:20:00,46.41,46.51,46.4,46.49,39600.0,29.9043,29.9687,29.8978,29.9558,39600.0
2015-02-23 10:25:00,46.5,46.5,46.44,46.44,45700.0,29.9623,29.9623,29.9236,29.9236,45700.0
2015-02-23 10:30:00,46.45,46.48,46.34,46.34,90400.0,29.93,29.9494,29.8592,29.8592,90400.0
2015-02-23 10:35:00,46.35,46.38,46.32,46.36,50300.0,29.8656,29.8849,29.8463,29.872,50300.0
2015-02-23 10:40:00,46.36,46.37,46.29,46.31,50300.0,29.872,29.8785,29.8269,29.8398,50300.0
2015-02-23 10:45:00,46.31,46.36,46.27,46.33,36900.0,29.8398,29.872,29.8141,29.8527,36900.0
2015-02-23 10:50:00,46.33,46.37,46.3,46.32,33300.0,29.8527,29.8785,29.8334,29.8463,33300.0
2015-02-23 10:55:00,46.33,46.38,46.31,46.37,25000.0,29.8527,29.8849,29.8398,29.8785,25000.0
2015-02-23 11:00:00,46.37,46.41,46.36,46.4,37200.0,29.8785,29.9043,29.872,29.8978,37200.0
2015-02-23 11:05:00,46.41,46.42,46.34,46.35,32000.0,29.9043,29.9107,29.8592,29.8656,32000.0
2015-02-23 11:10:00,46.34,46.36,46.32,46.32,35600.0,29.8592,29.872,29.8463,29.8463,35600.0
2015-02-23 11:15:00,46.32,46.36,46.32,46.32,98200.0,29.8463,29.872,29.8463,29.8463,98200.0
2015-02-23 11:20:00,46.32,46.33,46.22,46.22,56300.0,29.8463,29.8527,29.7818,29.7818,56300.0
2015-02-23 11:25:00,46.22,46.24,46.15,46.23,88500.0,29.7818,29.7947,29.7367,29.7883,88500.0
2015-02-23 11:30:00,46.23,46.32,46.23,46.3,68800.0,29.7883,29.8463,29.7883,29.8334,68800.0
2015-02-23 11:35:00,46.3,46.36,46.3,46.34,67800.0,29.8334,29.872,29.8334,29.8592,67800.0
2015-02-23 11:40:00,46.34,46.41,46.34,46.4,55600.0,29.8592,29.9043,29.8592,29.8978,55600.0
2015-02-23 11:45:00,46.4,46.43,46.36,46.42,52300.0,29.8978,29.9172,29.872,29.9107,52300.0
2015-02-23 11:50:00,46.42,46.42,46.35,46.36,26100.0,29.9107,29.9107,29.8656,29.872,26100.0
2015-02-23 11:55:00,46.37,46.39,46.35,46.38,25600.0,29.8785,29.8914,29.8656,29.8849,25600.0
2015-02-23 12:00:00,46.37,46.38,46.33,46.36,32800.0,29.8785,29.8849,29.8527,29.872,32800.0
2015-02-23 12:05:00,46.35,46.36,46.3,46.32,44400.0,29.8656,29.872,29.8334,29.8463,44400.0
2015-02-23 12:10:00,46.32,46.32,46.27,46.29,28100.0,29.8463,29.8463,29.8141,29.8269,28100.0
2015-02-23 12:15:00,46.3,46.33,46.29,46.3,38700.0,29.8334,29.8527,29.8269,29.8334,38700.0
2015-02-23 12:20:00,46.3,46.31,46.25,46.3,54300.0,29.8334,29.8398,29.8012,29.8334,54300.0
2015-02-23 12:25:00,46.3,46.33,46.29,46.3,44000.0,29.8334,29.8527,29.8269,29.8334,44000.0
2015-02-23 12:30:00,46.31,46.34,46.3,46.33,39200.0,29.8398,29.8592,29.8334,29.8527,39200.0
2015-02-23 12:35:00,46.33,46.36,46.28,46.3,59300.0,29.8527,29.872,29.8205,29.8334,59300.0
2015-02-23 12:40:00,46.31,46.33,46.27,46.3,60100.0,29.8398,29.8527,29.8141,29.8334,60100.0
2015-02-23 12:45:00,46.3,46.31,46.26,46.27,48800.0,29.8334,29.8398,29.8076,29.8141,48800.0
2015-02-23 12:50:00,46.26,46.28,46.25,46.26,25400.0,29.8076,29.8205,29.8012,29.8076,25400.0
2015-02-23 12:55:00,46.25,46.27,46.25,46.25,20000.0,29.8012,29.8141,29.8012,29.8012,20000.0
2015-02-23 13:00:00,46.26,46.27,46.19,46.19,60800.0,29.8076,29.8141,29.7625,29.7625,60800.0
2015-02-23 13:05:00,46.18,46.22,46.18,46.21,32300.0,29.7561,29.7818,29.7561,29.7754,32300.0
2015-02-23 13:10:00,46.22,46.25,46.2,46.21,32600.0,29.7818,29.8012,29.7689,29.7754,32600.0
2015-02-23 13:15:00,46.22,46.22,46.17,46.19,17000.0,29.7818,29.7818,29.7496,29.7625,17000.0
2015-02-23 13:20:00,46.18,46.19,46.14,46.14,22900.0,29.7561,29.7625,29.7303,29.7303,22900.0
2015-02-23 13:25:00,46.15,46.2,46.13,46.18,58400.0,29.7367,29.7689,29.7238,29.7561,58400.0
2015-02-23 13:30:00,46.19,46.23,46.16,46.17,40000.0,29.7625,29.7883,29.7432,29.7496,40000.0
2015-02-23 13:35:00,46.17,46.18,46.13,46.15,33900.0,29.7496,29.7561,29.7238,29.7367,33900.0
2015-02-23 13:40:00,46.16,46.22,46.15,46.19,64700.0,29.7432,29.7818,29.7367,29.7625,64700.0
2015-02-23 13:45:00,46.19,46.22,46.18,46.2,44800.0,29.7625,29.7818,29.7561,29.7689,44800.0
2015-02-23 13:50:00,46.21,46.22,46.17,46.18,42000.0,29.7754,29.7818,29.7496,29.7561,42000.0
2015-02-23 13:55:00,46.17,46.2,46.13,46.17,36400.0,29.7496,29.7689,29.7238,29.7496,36400.0
2015-02-23 14:00:00,46.18,46.25,46.17,46.22,47000.0,29.7561,29.8012,29.7496,29.7818,47000.0
2015-02-23 14:05:00,46.23,46.35,46.23,46.31,46300.0,29.7883,29.8656,29.7883,29.8398,46300.0
2015-02-23 14:10:00,46.31,46.31,46.21,46.23,46300.0,29.8398,29.8398,29.7754,29.7883,46300.0
2015-02-23 14:15:00,46.22,46.3,46.22,46.27,32900.0,29.7818,29.8334,29.7818,29.8141,32900.0
2015-02-23 14:20:00,46.28,46.33,46.27,46.32,54500.0,29.8205,29.8527,29.8141,29.8463,54500.0
2015-02-23 14:25:00,46.33,46.35,46.3,46.33,45300.0,29.8527,29.8656,29.8334,29.8527,45300.0
2015-02-23 14:30:00,46.32,46.36,46.31,46.36,69200.0,29.8463,29.872,29.8398,29.872,69200.0
2015-02-23 14:35:00,46.36,46.39,46.32,46.32,43700.0,29.872,29.8914,29.8463,29.8463,43700.0
2015-02-23 14:40:00,46.32,46.32,46.29,46.3,42400.0,29.8463,29.8463,29.8269,29.8334,42400.0
2015-02-23 14:45:00,46.31,46.32,46.29,46.31,34000.0,29.8398,29.8463,29.8269,29.8398,34000.0
2015-02-23 14:50:00,46.3,46.31,46.29,46.3,34400.0,29.8334,29.8398,29.8269,29.8334,34400.0
2015-02-23 14:55:00,46.31,46.33,46.28,46.29,90200.0,29.8398,29.8527,29.8205,29.8269,90200.0
2015-02-23 15:00:00,46.28,46.34,46.28,46.3,48700.0,29.8205,29.8592,29.8205,29.8334,48700.0
2015-02-23 15:05:00,46.3,46.33,46.28,46.3,40400.0,29.8334,29.8527,29.8205,29.8334,40400.0
2015-02-23 15:10:00,46.3,46.32,46.29,46.3,71000.0,29.8334,29.8463,29.8269,29.8334,71000.0
2015-02-23 15:15:00,46.3,46.34,46.29,46.33,81700.0,29.8334,29.8592,29.8269,29.8527,81700.0
2015-02-23 15:20:00,46.34,46.35,46.29,46.33,49300.0,29.8592,29.8656,29.8269,29.8527,49300.0
2015-02-23 15:25:00,46.34,46.34,46.29,46.31,53700.0,29.8592,29.8592,29.8269,29.8398,53700.0
2015-02-23 15:30:00,46.31,46.33,46.29,46.32,86500.0,29.8398,29.8527,29.8269,29.8463,86500.0
2015-02-23 15:35:00,46.31,46.4,46.31,46.39,81200.0,29.8398,29.8978,29.8398,29.8914,81200.0
2015-02-23 15:40:00,46.39,46.41,46.37,46.41,54300.0,29.8914,29.9043,29.8785,29.9043,54300.0
2015-02-23 15:45:00,46.4,46.43,46.37,46.38,129700.0,29.8978,29.9172,29.8785,29.8849,129700.0
2015-02-23 15:50:00,46.38,46.45,46.37,46.44,236400.0,29.8849,29.93,29.8785,29.9236,236400.0
2015-02-23 15:55:00,46.44,46.47,46.43,46.46,327000.0,29.9236,29.9429,29.9172,29.9365,327000.0
2015-02-24 09:30:00,46.46,46.5,46.37,46.48,163700.0,29.9365,29.9623,29.8785,29.9494,163700.0
2015-02-24 09:35:00,46.5,46.59,46.44,46.58,56200.0,29.9623,30.0202,29.9236,30.0138,56200.0
2015-02-24 09:40:00,46.59,46.62,46.41,46.41,39000.0,30.0202,30.0396,29.9043,29.9043,39000.0
2015-02-24 09:45:00,46.42,46.46,46.39,46.4,42200.0,29.9107,29.9365,29.8914,29.8978,42200.0
2015-02-24 09:50:00,46.41,46.46,46.35,46.42,58100.0,29.9043,29.9365,29.8656,29.9107,58100.0
2015-02-24 09:55:00,46.43,46.5,46.39,46.5,37400.0,29.9172,29.9623,29.8914,29.9623,37400.0
2015-02-24 10:00:00,46.51,46.54,46.26,46.3,131200.0,29.9687,29.988,29.8076,29.8334,131200.0
2015-02-24 10:05:00,46.3,46.39,46.26,46.35,59500.0,29.8334,29.8914,29.8076,29.8656,59500.0
2015-02-24 10:10:00,46.34,46.44,46.32,46.36,55800.0,29.8592,29.9236,29.8463,29.872,55800.0
2015-02-24 10:15:00,46.36,46.37,46.33,46.33,66700.0,29.872,29.8785,29.8527,29.8527,66700.0
2015-02-24 10:20:00,46.33,46.43,46.28,46.39,77000.0,29.8527,29.9172,29.8205,29.8914,77000.0
2015-02-24 10:25:00,46.39,46.49,46.38,46.43,46300.0,29.8914,29.9558,29.8849,29.9172,46300.0
2015-02-24 10:30:00,46.44,46.46,46.4,46.43,36900.0,29.9236,29.9365,29.8978,29.9172,36900.0
2015-02-24 10:35:00,46.43,46.5,46.42,46.5,37500.0,29.9172,29.9623,29.9107,29.9623,37500.0
2015-02-24 10:40:00,46.5,46.6,46.49,46.59,46600.0,29.9623,30.0267,29.9558,30.0202,46600.0
2015-02-24 10:45:00,46.59,46.73,46.57,46.72,63900.0,30.0202,30.1105,30.0074,30.104,63900.0
2015-02-24 10:50:00,46.72,46.77,46.71,46.74,50700.0,30.104,30.1362,30.0976,30.1169,50700.0
2015-02-24 10:55:00,46.74,46.84,46.72,46.84,106900.0,30.1169,30.1813,30.104,30.1813,106900.0
2015-02-24 11:00:00,46.84,46.93,46.8,46.92,154800.0,30.1813,30.2393,30.1556,30.2329,154800.0
2015-02-24 11:05:00,46.92,46.99,46.91,46.94,108700.0,30.2329,30.278,30.2264,30.2458,108700.0
2015-02-24 11:10:00,46.94,47.01,46.93,46.96,106800.0,30.2458,30.2909,30.2393,30.2587,106800.0
2015-02-24 11:15:00,46.95,47.01,46.89,47.01,48300.0,30.2522,30.2909,30.2136,30.2909,48300.0
2015-02-24 11:20:00,47.0,47.01,46.92,46.96,44200.0,30.2844,30.2909,30.2329,30.2587,44200.0
2015-02-24 11:25:00,46.96,46.96,46.89,46.92,144700.0,30.2587,30.2587,30.2136,30.2329,144700.0
2015-02-24 11:30:00,46.93,46.94,46.83,46.84,71900.0,30.2393,30.2458,30.1749,30.1813,71900.0
2015-02-24 11:35:00,46.83,46.89,46.83,46.87,56000.0,30.1749,30.2136,30.1749,30.2007,56000.0
2015-02-24 11:40:00,46.87,46.87,46.76,46.79,68100.0,30.2007,30.2007,30.1298,30.1491,68100.0
2015-02-24 11:45:00,46.78,46.82,46.71,46.71,41700.0,30.1427,30.1684,30.0976,30.0976,41700.0
2015-02-24 11:50:00,46.71,46.72,46.67,46.69,35100.0,30.0976,30.104,30.0718,30.0847,35100.0
2015-02-24 11:55:00,46.69,46.72,46.67,46.68,35500.0,30.0847,30.104,30.0718,30.0782,35500.0
2015-02-24 12:00:00,46.69,46.7,46.67,46.69,28900.0,30.0847,30.0911,30.0718,30.0847,28900.0
2015-02-24 12:05:00,46.68,46.72,46.66,46.72,40300.0,30.0782,30.104,30.0654,30.104,40300.0
2015-02-24 12:10:00,46.72,46.76,46.71,46.75,19600.0,30.104,30.1298,30.0976,30.1233,19600.0
2015-02-24 12:15:00,46.75,46.79,46.72,46.77,32500.0,30.1233,30.1491,30.104,30.1362,32500.0
2015-02-24 12:20:00,46.78,46.81,46.75,46.79,27100.0,30.1427,30.162,30.1233,30.1491,27100.0
2015-02-24 12:25:00,46.79,46.81,46.76,46.78,30100.0,30.1491,30.162,30.1298,30.1427,30100.0
2015-02-24 12:30:00,46.79,46.8,46.65,46.75,58500.0,30.1491,30.1556,30.0589,30.1233,58500.0
2015-02-24 12:35:00,46.75,46.77,46.7,46.71,36500.0,30.1233,30.1362,30.0911,30.0976,36500.0
2015-02-24 12:40:00,46.71,46.76,46.68,46.7,43000.0,30.0976,30.1298,30.0782,30.0911,43000.0
2015-02-24 12:45:00,46.7,46.71,46.67,46.7,14500.0,30.0911,30.0976,30.0718,30.0911,14500.0
2015-02-24 12:50:00,46.71,46.74,46.7,46.73,39400.0,30.0976,30.1169,30.0911,30.1105,39400.0
2015-02-24 12:55:00,46.74,46.77,46.73,46.74,51800.0,30.1169,30.1362,30.1105,30.1169,51800.0
2015-02-24 13:00:00,46.73,46.76,46.69,46.7,51800.0,30.1105,30.1298,30.0847,30.0911,51800.0
2015-02-24 13:05:00,46.71,46.71,46.67,46.68,24200.0,30.0976,30.0976,30.0718,30.0782,24200.0
2015-02-24 13:10:00,46.68,46.7,46.67,46.67,22200.0,30.0782,30.0911,30.0718,30.0718,22200.0
2015-02-24 13:15:00,46.68,46.71,46.66,46.71,29700.0,30.0782,30.0976,30.0654,30.0976,29700.0
2015-02-24 13:20:00,46.7,46.71,46.67,46.7,25200.0,30.0911,30.0976,30.0718,30.0911,25200.0
2015-02-24 13:25:00,46.69,46.7,46.64,46.64,79400.0,30.0847,30.0911,30.0525,30.0525,79400.0
2015-02-24 13:30:00,46.65,46.69,46.63,46.67,70700.0,30.0589,30.0847,30.046,30.0718,70700.0
2015-02-24 13:35:00,46.66,46.69,46.65,46.65,29100.0,30.0654,30.0847,30.0589,30.0589,29100.0
2015-02-24 13:40:00,46.66,46.77,46.64,46.77,26800.0,30.0654,30.1362,30.0525,30.1362,26800.0
2015-02-24 13:45:00,46.77,46.81,46.75,46.79,36600.0,30.1362,30.162,30.1233,30.1491,36600.0
2015-02-24 13:50:00,46.78,46.79,46.75,46.75,26300.0,30.1427,30.1491,30.1233,30.1233,26300.0
2015-02-24 13:55:00,46.76,46.81,46.74,46.79,30300.0,30.1298,30.162,30.1169,30.1491,30300.0
2015-02-24 14:00:00,46.79,46.86,46.79,46.83,45800.0,30.1491,30.1942,30.1491,30.1749,45800.0
2015-02-24 14:05:00,46.83,46.84,46.78,46.79,28200.0,30.1749,30.1813,30.1427,30.1491,28200.0
2015-02-24 14:10:00,46.78,46.8,46.72,46.79,55200.0,30.1427,30.1556,30.104,30.1491,55200.0
2015-02-24 14:15:00,46.79,46.79,46.76,46.76,17800.0,30.1491,30.1491,30.1298,30.1298,17800.0
2015-02-24 14:20:00,46.77,46.81,46.76,46.8,23100.0,30.1362,30.162,30.1298,30.1556,23100.0
2015-02-24 14:25:00,46.79,46.8,46.73,46.76,40700.0,30.1491,30.1556,30.1105,30.1298,40700.0
2015-02-24 14:30:00,46.77,46.78,46.7,46.72,35200.0,30.1362,30.1427,30.0911,30.104,35200.0
2015-02-24 14:35:00,46.72,46.77,46.71,46.76,54100.0,30.104,30.1362,30.0976,30.1298,54100.0
2015-02-24 14:40:00,46.76,46.77,46.73,46.75,28200.0,30.1298,30.1362,30.1105,30.1233,28200.0
2015-02-24 14:45:00,46.74,46.75,46.72,46.73,34800.0,30.1169,30.1233,30.104,30.1105,34800.0
2015-02-24 14:50:00,46.73,46.87,46.72,46.85,67800.0,30.1105,30.2007,30.104,30.1878,67800.0
2015-02-24 14:55:00,46.85,46.85,46.78,46.79,68200.0,30.1878,30.1878,30.1427,30.1491,68200.0
2015-02-24 15:00:00,46.79,46.94,46.78,46.93,104500.0,30.1491,30.2458,30.1427,30.2393,104500.0
2015-02-24 15:05:00,46.93,46.93,46.88,46.89,76000.0,30.2393,30.2393,30.2071,30.2136,76000.0
2015-02-24 15:10:00,46.88,46.89,46.86,46.87,34000.0,30.2071,30.2136,30.1942,30.2007,34000.0
2015-02-24 15:15:00,46.87,46.9,46.85,46.87,93800.0,30.2007,30.22,30.1878,30.2007,93800.0
2015-02-24 15:20:00,46.87,46.95,46.86,46.95,66600.0,30.2007,30.2522,30.1942,30.2522,66600.0
2015-02-24 15:25:00,46.94,46.98,46.91,46.98,87800.0,30.2458,30.2715,30.2264,30.2715,87800.0
2015-02-24 15:30:00,46.97,47.0,46.95,46.99,150100.0,30.2651,30.2844,30.2522,30.278,150100.0
2015-02-24 15:35:00,46.99,47.0,46.92,46.94,128600.0,30.278,30.2844,30.2329,30.2458,128600.0
2015-02-24 15:40:00,46.94,46.99,46.94,46.97,121600.0,30.2458,30.278,30.2458,30.2651,121600.0
2015-02-24 15:45:00,46.96,46.97,46.92,46.94,104500.0,30.2587,30.2651,30.2329,30.2458,104500.0
2015-02-24 15:50:00,46.93,46.94,46.9,46.93,150500.0,30.2393,30.2458,30.22,30.2393,150500.0
2015-02-24 15:55:00,46.93,46.93,46.89,46.91,238100.0,30.2393,30.2393,30.2136,30.2264,238100.0
2015-02-25 09:30:00,47.02,47.05,46.67,46.73,139300.0,30.2973,30.3166,30.0718,30.1105,139300.0
2015-02-25 09:35:00,46.71,46.77,46.6,46.73,44000.0,30.0976,30.1362,30.0267,30.1105,44000.0
2015-02-25 09:40:00,46.73,46.8,46.66,46.67,62300.0,30.1105,30.1556,30.0654,30.0718,62300.0
2015-02-25 09:45:00,46.67,46.73,46.65,46.65,42300.0,30.0718,30.1105,30.0589,30.0589,42300.0
2015-02-25 09:50:00,46.65,46.73,46.64,46.69,49500.0,30.0589,30.1105,30.0525,30.0847,49500.0
2015-02-25 09:55:00,46.69,46.74,46.67,46.7,83500.0,30.0847,30.1169,30.0718,30.0911,83500.0
2015-02-25 10:00:00,46.7,46.76,46.65,46.65,56100.0,30.0911,30.1298,30.0589,30.0589,56100.0
2015-02-25 10:05:00,46.66,46.68,46.54,46.54,50200.0,30.0654,30.0782,29.988,29.988,50200.0
2015-02-25 10:10:00,46.53,46.56,46.46,46.5,86300.0,29.9816,30.0009,29.9365,29.9623,86300.0
2015-02-25 10:15:00,46.49,46.49,46.4,46.42,45400.0,29.9558,29.9558,29.8978,29.9107,45400.0
2015-02-25 10:20:00,46.41,46.43,46.36,46.36,46200.0,29.9043,29.9172,29.872,29.872,46200.0
2015-02-25 10:25:00,46.36,46.44,46.36,46.4,48600.0,29.872,29.9236,29.872,29.8978,48600.0
2015-02-25 10:30:00,46.41,46.41,46.29,46.36,86600.0,29.9043,29.9043,29.8269,29.872,86600.0
2015-02-25 10:35:00,46.36,46.37,46.33,46.34,39000.0,29.872,29.8785,29.8527,29.8592,39000.0
2015-02-25 10:40:00,46.34,46.43,46.28,46.41,124500.0,29.8592,29.9172,29.8205,29.9043,124500.0
2015-02-25 10:45:00,46.41,46.45,46.35,46.37,40800.0,29.9043,29.93,29.8656,29.8785,40800.0
2015-02-25 10:50:00,46.37,46.43,46.35,46.39,58000.0,29.8785,29.9172,29.8656,29.8914,58000.0
2015-02-25 10:55:00,46.4,46.41,46.3,46.3,51800.0,29.8978,29.9043,29.8334,29.8334,51800.0
2015-02-25 11:00:00,46.3,46.36,46.28,46.28,79100.0,29.8334,29.872,29.8205,29.8205,79100.0
2015-02-25 11:05:00,46.28,46.34,46.25,46.28,81000.0,29.8205,29.8592,29.8012,29.8205,81000.0
2015-02-25 11:10:00,46.28,46.36,46.27,46.34,51500.0,29.8205,29.872,29.8141,29.8592,51500.0
2015-02-25 11:15:00,46.34,46.34,46.29,46.31,45900.0,29.8592,29.8592,29.8269,29.8398,45900.0
2015-02-25 11:20:00,46.31,46.33,46.27,46.33,73500.0,29.8398,29.8527,29.8141,29.8527,73500.0
2015-02-25 11:25:00,46.33,46.33,46.26,46.3,38800.0,29.8527,29.8527,29.8076,29.8334,38800.0
2015-02-25 11:30:00,46.3,46.32,46.26,46.28,41100.0,29.8334,29.8463,29.8076,29.8205,41100.0
2015-02-25 11:35:00,46.29,46.29,46.21,46.24,64200.0,29.8269,29.8269,29.7754,29.7947,64200.0
2015-02-25 11:40:00,46.23,46.25,46.18,46.18,40000.0,29.7883,29.8012,29.7561,29.7561,40000.0
2015-02-25 11:45:00,46.19,46.27,46.17,46.21,42500.0,29.7625,29.8141,29.7496,29.7754,42500.0
2015-02-25 11:50:00,46.2,46.27,46.19,46.22,58800.0,29.7689,29.8141,29.7625,29.7818,58800.0
2015-02-25 11:55:00,46.21,46.22,46.19,46.22,36100.0,29.7754,29.7818,29.7625,29.7818,36100.0
2015-02-25 12:00:00,46.23,46.23,46.17,46.2,39400.0,29.7883,29.7883,29.7496,29.7689,39400.0
2015-02-25 12:05:00,46.19,46.25,46.19,46.22,31500.0,29.7625,29.8012,29.7625,29.7818,31500.0
2015-02-25 12:10:00,46.22,46.29,46.2,46.29,42000.0,29.7818,29.8269,29.7689,29.8269,42000.0
2015-02-25 12:15:00,46.29,46.3,46.25,46.27,49100.0,29.8269,29.8334,29.8012,29.8141,49100.0
2015-02-25 12:20:00,46.26,46.31,46.2,46.31,44600.0,29.8076,29.8398,29.7689,29.8398,44600.0
2015-02-25 12:25:00,46.31,46.36,46.27,46.36,40100.0,29.8398,29.872,29.8141,29.872,40100.0
2015-02-25 12:30:00,46.36,46.38,46.34,46.37,31100.0,29.872,29.8849,29.8592,29.8785,31100.0
2015-02-25 12:35:00,46.36,46.37,46.3,46.33,57800.0,29.872,29.8785,29.8334,29.8527,57800.0
2015-02-25 12:40:00,46.34,46.35,46.31,46.31,42500.0,29.8592,29.8656,29.8398,29.8398,42500.0
2015-02-25 12:45:00,46.31,46.35,46.28,46.29,38200.0,29.8398,29.8656,29.8205,29.8269,38200.0
2015-02-25 12:50:00,46.3,46.32,46.26,46.28,23400.0,29.8334,29.8463,29.8076,29.8205,23400.0
2015-02-25 12:55:00,46.28,46.28,46.21,46.21,22700.0,29.8205,29.8205,29.7754,29.7754,22700.0
2015-02-25 13:00:00,46.22,46.28,46.2,46.26,30900.0,29.7818,29.8205,29.7689,29.8076,30900.0
2015-02-25 13:05:00,46.25,46.28,46.2,46.22,48000.0,29.8012,29.8205,29.7689,29.7818,48000.0
2015-02-25 13:10:00,46.22,46.22,46.13,46.21,88100.0,29.7818,29.7818,29.7238,29.7754,88100.0
2015-02-25 13:15:00,46.2,46.2,46.13,46.16,45100.0,29.7689,29.7689,29.7238,29.7432,45100.0
2015-02-25 13:20:00,46.17,46.19,46.15,46.15,46000.0,29.7496,29.7625,29.7367,29.7367,46000.0
2015-02-25 13:25:00,46.15,46.18,46.15,46.17,50500.0,29.7367,29.7561,29.7367,29.7496,50500.0
2015-02-25 13:30:00,46.16,46.17,46.11,46.17,69500.0,29.7432,29.7496,29.711,29.7496,69500.0
2015-02-25 13:35:00,46.17,46.17,46.1,46.11,36900.0,29.7496,29.7496,29.7045,29.711,36900.0
2015-02-25 13:40:00,46.11,46.14,46.1,46.1,30500.0,29.711,29.7303,29.7045,29.7045,30500.0
2015-02-25 13:45:00,46.1,46.14,46.07,46.13,61100.0,29.7045,29.7303,29.6852,29.7238,61100.0
2015-02-25 13:50:00,46.14,46.2,46.13,46.18,55600.0,29.7303,29.7689,29.7238,29.7561,55600.0
2015-02-25 13:55:00,46.18,46.19,46.13,46.14,41600.0,29.7561,29.7625,29.7238,29.7303,41600.0
2015-02-25 14:00:00,46.14,46.19,46.13,46.16,47200.0,29.7303,29.7625,29.7238,29.7432,47200.0
2015-02-25 14:05:00,46.16,46.17,46.11,46.12,45700.0,29.7432,29.7496,29.711,29.7174,45700.0
2015-02-25 14:10:00,46.12,46.14,46.07,46.07,36300.0,29.7174,29.7303,29.6852,29.6852,36300.0
2015-02-25 14:15:00,46.07,46.07,46.04,46.05,66600.0,29.6852,29.6852,29.6659,29.6723,66600.0
2015-02-25 14:20:00,46.05,46.06,46.0,46.0,63600.0,29.6723,29.6787,29.6401,29.6401,63600.0
2015-02-25 14:25:00,46.01,46.01,45.96,45.99,69700.0,29.6465,29.6465,29.6143,29.6336,69700.0
2015-02-25 14:30:00,46.0,46.01,45.86,45.86,78200.0,29.6401,29.6465,29.5499,29.5499,78200.0
2015-02-25 14:35:00,45.86,45.96,45.86,45.93,153200.0,29.5499,29.6143,29.5499,29.595,153200.0
2015-02-25 14:40:00,45.93,45.98,45.9,45.95,58100.0,29.595,29.6272,29.5756,29.6079,58100.0
2015-02-25 14:45:00,45.96,46.01,45.95,45.98,51500.0,29.6143,29.6465,29.6079,29.6272,51500.0
2015-02-25 14:50:00,45.99,46.0,45.95,45.96,47400.0,29.6336,29.6401,29.6079,29.6143,47400.0
2015-02-25 14:55:00,45.97,45.99,45.94,45.95,47000.0,29.6207,29.6336,29.6014,29.6079,47000.0
2015-02-25 15:00:00,45.96,45.97,45.9,45.91,71200.0,29.6143,29.6207,29.5756,29.5821,71200.0
2015-02-25 15:05:00,45.91,45.93,45.9,45.91,51200.0,29.5821,29.595,29.5756,29.5821,51200.0
2015-02-25 15:10:00,45.92,45.94,45.88,45.9,47100.0,29.5885,29.6014,29.5628,29.5756,47100.0
2015-02-25 15:15:00,45.9,45.94,45.89,45.92,46400.0,29.5756,29.6014,29.5692,29.5885,46400.0
2015-02-25 15:20:00,45.93,45.93,45.87,45.92,41400.0,29.595,29.595,29.5563,29.5885,41400.0
2015-02-25 15:25:00,45.92,45.94,45.88,45.91,82400.0,29.5885,29.6014,29.5628,29.5821,82400.0
2015-02-25 15:30:00,45.91,45.95,45.87,45.9,77600.0,29.5821,29.6079,29.5563,29.5756,77600.0
2015-02-25 15:35:00,45.91,45.93,45.88,45.9,168200.0,29.5821,29.595,29.5628,29.5756,168200.0
2015-02-25 15:40:00,45.9,45.91,45.87,45.87,108800.0,29.5756,29.5821,29.5563,29.5563,108800.0
2015-02-25 15:45:00,45.88,45.91,45.87,45.89,206200.0,29.5628,29.5821,29.5563,29.5692,206200.0
2015-02-25 15:50:00,45.89,45.92,45.88,45.91,228500.0,29.5692,29.5885,29.5628,29.5821,228500.0
2015-02-25 15:55:00,45.91,45.92,45.88,45.9,355400.0,29.5821,29.5885,29.5628,29.5756,355400.0
2015-02-26 09:30:00,46.03,46.15,45.89,45.92,118100.0,29.6594,29.7367,29.5692,29.5885,118100.0
2015-02-26 09:35:00,45.94,46.01,45.87,45.89,138600.0,29.6014,29.6465,29.5563,29.5692,138600.0
2015-02-26 09:40:00,45.89,45.99,45.88,45.91,66800.0,29.5692,29.6336,29.5628,29.5821,66800.0
2015-02-26 09:45:00,45.91,45.98,45.82,45.92,102100.0,29.5821,29.6272,29.5241,29.5885,102100.0
2015-02-26 09:50:00,45.93,45.95,45.84,45.86,48500.0,29.595,29.6079,29.537,29.5499,48500.0
2015-02-26 09:55:00,45.86,45.89,45.81,45.83,67200.0,29.5499,29.5692,29.5177,29.5305,67200.0
2015-02-26 10:00:00,45.82,45.87,45.81,45.85,41900.0,29.5241,29.5563,29.5177,29.5434,41900.0
2015-02-26 10:05:00,45.85,45.92,45.85,45.85,40700.0,29.5434,29.5885,29.5434,29.5434,40700.0
2015-02-26 10:10:00,45.85,45.87,45.81,45.84,37800.0,29.5434,29.5563,29.5177,29.537,37800.0
2015-02-26 10:15:00,45.85,45.86,45.81,45.82,39400.0,29.5434,29.5499,29.5177,29.5241,39400.0
2015-02-26 10:20:00,45.82,45.86,45.82,45.85,29100.0,29.5241,29.5499,29.5241,29.5434,29100.0
2015-02-26 10:25:00,45.85,45.87,45.83,45.87,33200.0,29.5434,29.5563,29.5305,29.5563,33200.0
2015-02-26 10:30:00,45.87,45.93,45.84,45.93,32200.0,29.5563,29.595,29.537,29.595,32200.0
2015-02-26 10:35:00,45.93,45.99,45.92,45.97,57200.0,29.595,29.6336,29.5885,29.6207,57200.0
2015-02-26 10:40:00,45.96,45.97,45.9,45.9,76400.0,29.6143,29.6207,29.5756,29.5756,76400.0
2015-02-26 10:45:00,45.91,45.94,45.88,45.89,40500.0,29.5821,29.6014,29.5628,29.5692,40500.0
2015-02-26 10:50:00,45.88,45.95,45.88,45.93,31000.0,29.5628,29.6079,29.5628,29.595,31000.0
2015-02-26 10:55:00,45.93,45.94,45.9,45.91,37400.0,29.595,29.6014,29.5756,29.5821,37400.0
2015-02-26 11:00:00,45.9,45.97,45.9,45.96,41600.0,29.5756,29.6207,29.5756,29.6143,41600.0
2015-02-26 11:05:00,45.97,46.0,45.95,45.96,46700.0,29.6207,29.6401,29.6079,29.6143,46700.0
2015-02-26 11:10:00,45.97,46.01,45.93,46.01,58400.0,29.6207,29.6465,29.595,29.6465,58400.0
2015-02-26 11:15:00,46.01,46.03,45.98,46.0,32200.0,29.6465,29.6594,29.6272,29.6401,32200.0
2015-02-26 11:20:00,45.99,46.0,45.94,45.97,36300.0,29.6336,29.6401,29.6014,29.6207,36300.0
2015-02-26 11:25:00,45.97,45.97,45.93,45.96,33100.0,29.6207,29.6207,29.595,29.6143,33100.0
2015-02-26 11:30:00,45.96,45.99,45.91,45.91,35800.0,29.6143,29.6336,29.5821,29.5821,35800.0
2015-02-26 11:35:00,45.91,46.05,45.91,46.05,28400.0,29.5821,29.6723,29.5821,29.6723,28400.0
2015-02-26 11:40:00,46.04,46.05,46.02,46.04,24000.0,29.6659,29.6723,29.653,29.6659,24000.0
2015-02-26 11:45:00,46.05,46.07,46.01,46.06,17900.0,29.6723,29.6852,29.6465,29.6787,17900.0
2015-02-26 11:50:00,46.05,46.08,46.01,46.07,25500.0,29.6723,29.6916,29.6465,29.6852,25500.0
2015-02-26 11:55:00,46.07,46.07,46.0,46.02,24900.0,29.6852,29.6852,29.6401,29.653,24900.0
2015-02-26 12:00:00,46.02,46.03,45.98,45.99,20100.0,29.653,29.6594,29.6272,29.6336,20100.0
2015-02-26 12:05:00,45.98,45.98,45.9,45.9,30300.0,29.6272,29.6272,29.5756,29.5756,30300.0
2015-02-26 12:10:00,45.9,45.92,45.88,45.88,26400.0,29.5756,29.5885,29.5628,29.5628,26400.0
2015-02-26 12:15:00,45.87,45.89,45.81,45.85,34300.0,29.5563,29.5692,29.5177,29.5434,34300.0
2015-02-26 12:20:00,45.84,45.84,45.78,45.81,21500.0,29.537,29.537,29.4983,29.5177,21500.0
2015-02-26 12:25:00,45.81,45.84,45.79,45.83,16300.0,29.5177,29.537,29.5048,29.5305,16300.0
2015-02-26 12:30:00,45.83,45.84,45.8,45.8,28600.0,29.5305,29.537,29.5112,29.5112,28600.0
2015-02-26 12:35:00,45.8,45.8,45.75,45.75,101400.0,29.5112,29.5112,29.479,29.479,101400.0
2015-02-26 12:40:00,45.75,45.76,45.69,45.69,67400.0,29.479,29.4854,29.4403,29.4403,67400.0
2015-02-26 12:45:00,45.69,45.78,45.68,45.76,58000.0,29.4403,29.4983,29.4339,29.4854,58000.0
2015-02-26 12:50:00,45.76,45.81,45.75,45.8,21100.0,29.4854,29.5177,29.479,29.5112,21100.0
2015-02-26 12:55:00,45.81,45.84,45.78,45.83,28200.0,29.5177,29.537,29.4983,29.5305,28200.0
2015-02-26 13:00:00,45.83,45.86,45.82,45.85,10300.0,29.5305,29.5499,29.5241,29.5434,10300.0
2015-02-26 13:05:00,45.85,45.92,45.83,45.89,34000.0,29.5434,29.5885,29.5305,29.5692,34000.0
2015-02-26 13:10:00,45.89,45.91,45.87,45.91,19000.0,29.5692,29.5821,29.5563,29.5821,19000.0
2015-02-26 13:15:00,45.91,45.91,45.88,45.89,19100.0,29.5821,29.5821,29.5628,29.5692,19100.0
2015-02-26 13:20:00,45.89,45.89,45.84,45.85,32500.0,29.5692,29.5692,29.537,29.5434,32500.0
2015-02-26 13:25:00,45.85,45.89,45.85,45.87,24600.0,29.5434,29.5692,29.5434,29.5563,24600.0
2015-02-26 13:30:00,45.87,45.87,45.82,45.82,19000.0,29.5563,29.5563,29.5241,29.5241,19000.0
2015-02-26 13:35:00,45.82,45.84,45.8,45.81,24900.0,29.5241,29.537,29.5112,29.5177,24900.0
2015-02-26 13:40:00,45.82,45.87,45.78,45.87,20000.0,29.5241,29.5563,29.4983,29.5563,20000.0
2015-02-26 13:45:00,45.86,45.88,45.84,45.85,27500.0,29.5499,29.5628,29.537,29.5434,27500.0
2015-02-26 13:50:00,45.86,45.87,45.84,45.84,15000.0,29.5499,29.5563,29.537,29.537,15000.0
2015-02-26 13:55:00,45.85,45.88,45.84,45.85,16800.0,29.5434,29.5628,29.537,29.5434,16800.0
2015-02-26 14:00:00,45.85,45.88,45.83,45.84,23700.0,29.5434,29.5628,29.5305,29.537,23700.0
2015-02-26 14:05:00,45.84,45.84,45.79,45.8,21200.0,29.537,29.537,29.5048,29.5112,21200.0
2015-02-26 14:10:00,45.8,45.81,45.76,45.79,21500.0,29.5112,29.5177,29.4854,29.5048,21500.0
2015-02-26 14:15:00,45.79,45.79,45.73,45.77,38000.0,29.5048,29.5048,29.4661,29.4919,38000.0
2015-02-26 14:20:00,45.76,45.8,45.76,45.77,16900.0,29.4854,29.5112,29.4854,29.4919,16900.0
2015-02-26 14:25:00,45.78,45.78,45.69,45.71,34000.0,29.4983,29.4983,29.4403,29.4532,34000.0
2015-02-26 14:30:00,45.7,45.76,45.7,45.71,36300.0,29.4468,29.4854,29.4468,29.4532,36300.0
2015-02-26 14:35:00,45.71,45.75,45.7,45.71,46800.0,29.4532,29.479,29.4468,29.4532,46800.0
2015-02-26 14:40:00,45.72,45.76,45.69,45.71,37400.0,29.4597,29.4854,29.4403,29.4532,37400.0
2015-02-26 14:45:00,45.72,45.75,45.69,45.73,21100.0,29.4597,29.479,29.4403,29.4661,21100.0
2015-02-26 14:50:00,45.74,45.78,45.73,45.76,28400.0,29.4725,29.4983,29.4661,29.4854,28400.0
2015-02-26 14:55:00,45.77,45.8,45.74,45.8,55700.0,29.4919,29.5112,29.4725,29.5112,55700.0
2015-02-26 15:00:00,45.8,45.81,45.69,45.7,50400.0,29.5112,29.5177,29.4403,29.4468,50400.0
2015-02-26 15:05:00,45.7,45.75,45.69,45.74,68000.0,29.4468,29.479,29.4403,29.4725,68000.0
2015-02-26 15:10:00,45.74,45.75,45.72,45.74,39500.0,29.4725,29.479,29.4597,29.4725,39500.0
2015-02-26 15:15:00,45.75,45.76,45.71,45.74,34800.0,29.479,29.4854,29.4532,29.4725,34800.0
2015-02-26 15:20:00,45.74,45.77,45.72,45.73,21400.0,29.4725,29.4919,29.4597,29.4661,21400.0
2015-02-26 15:25:00,45.74,45.76,45.73,45.74,28300.0,29.4725,29.4854,29.4661,29.4725,28300.0
2015-02-26 15:30:00,45.75,45.76,45.71,45.72,47700.0,29.479,29.4854,29.4532,29.4597,47700.0
2015-02-26 15:35:00,45.72,45.77,45.71,45.77,56700.0,29.4597,29.4919,29.4532,29.4919,56700.0
2015-02-26 15:40:00,45.77,45.82,45.75,45.81,57800.0,29.4919,29.5241,29.479,29.5177,57800.0
2015-02-26 15:45:00,45.81,45.83,45.74,45.79,71300.0,29.5177,29.5305,29.4725,29.5048,71300.0
2015-02-26 15:50:00,45.79,45.79,45.75,45.79,60400.0,29.5048,29.5048,29.479,29.5048,60400.0
2015-02-26 15:55:00,45.78,45.79,45.73,45.76,120900.0,29.4983,29.5048,29.4661,29.4854,120900.0
2015-02-27 09:30:00,45.76,45.79,45.54,45.57,81800.0,29.4854,29.5048,29.3437,29.363,81800.0
2015-02-27 09:35:00,45.57,45.65,45.54,45.54,24100.0,29.363,29.4146,29.3437,29.3437,24100.0
2015-02-27 09:40:00,45.57,45.63,45.52,45.63,43700.0,29.363,29.4017,29.3308,29.4017,43700.0
2015-02-27 09:45:00,45.63,45.77,45.58,45.71,74300.0,29.4017,29.4919,29.3695,29.4532,74300.0
2015-02-27 09:50:00,45.69,45.77,45.65,45.67,89700.0,29.4403,29.4919,29.4146,29.4274,89700.0
2015-02-27 09:55:00,45.67,45.68,45.62,45.64,26200.0,29.4274,29.4339,29.3952,29.4081,26200.0
2015-02-27 10:00:00,45.64,45.65,45.58,45.62,131800.0,29.4081,29.4146,29.3695,29.3952,131800.0
2015-02-27 10:05:00,45.62,45.68,45.61,45.65,24600.0,29.3952,29.4339,29.3888,29.4146,24600.0
2015-02-27 10:10:00,45.65,45.7,45.63,45.7,44400.0,29.4146,29.4468,29.4017,29.4468,44400.0
2015-02-27 10:15:00,45.69,45.69,45.64,45.68,44900.0,29.4403,29.4403,29.4081,29.4339,44900.0
2015-02-27 10:20:00,45.68,45.7,45.63,45.63,35900.0,29.4339,29.4468,29.4017,29.4017,35900.0
2015-02-27 10:25:00,45.63,45.67,45.6,45.63,49700.0,29.4017,29.4274,29.3823,29.4017,49700.0
2015-02-27 10:30:00,45.63,45.63,45.58,45.61,33200.0,29.4017,29.4017,29.3695,29.3888,33200.0
2015-02-27 10:35:00,45.62,45.66,45.6,45.65,50900.0,29.3952,29.421,29.3823,29.4146,50900.0
2015-02-27 10:40:00,45.66,45.69,45.65,45.68,37300.0,29.421,29.4403,29.4146,29.4339,37300.0
2015-02-27 10:45:00,45.69,45.73,45.65,45.66,24800.0,29.4403,29.4661,29.4146,29.421,24800.0
2015-02-27 10:50:00,45.66,45.73,45.65,45.72,14100.0,29.421,29.4661,29.4146,29.4597,14100.0
2015-02-27 10:55:00,45.72,45.79,45.72,45.78,26900.0,29.4597,29.5048,29.4597,29.4983,26900.0
2015-02-27 11:00:00,45.78,45.8,45.75,45.76,33700.0,29.4983,29.5112,29.479,29.4854,33700.0
2015-02-27 11:05:00,45.77,45.78,45.69,45.7,28300.0,29.4919,29.4983,29.4403,29.4468,28300.0
2015-02-27 11:10:00,45.7,45.82,45.69,45.82,23500.0,29.4468,29.5241,29.4403,29.5241,23500.0
2015-02-27 11:15:00,45.82,45.84,45.8,45.8,35400.0,29.5241,29.537,29.5112,29.5112,35400.0
2015-02-27 11:20:00,45.8,45.82,45.76,45.82,50000.0,29.5112,29.5241,29.4854,29.5241,50000.0
2015-02-27 11:25:00,45.8,45.84,45.77,45.8,27800.0,29.5112,29.537,29.4919,29.5112,27800.0
2015-02-27 11:30:00,45.79,45.84,45.79,45.82,51800.0,29.5048,29.537,29.5048,29.5241,51800.0
2015-02-27 11:35:00,45.83,45.84,45.78,45.81,37200.0,29.5305,29.537,29.4983,29.5177,37200.0
2015-02-27 11:40:00,45.81,45.85,45.8,45.84,87500.0,29.5177,29.5434,29.5112,29.537,87500.0
2015-02-27 11:45:00,45.85,45.86,45.79,45.8,63900.0,29.5434,29.5499,29.5048,29.5112,63900.0
2015-02-27 11:50:00,45.8,45.82,45.78,45.79,18500.0,29.5112,29.5241,29.4983,29.5048,18500.0
2015-02-27 11:55:00,45.79,45.88,45.78,45.88,20200.0,29.5048,29.5628,29.4983,29.5628,20200.0
2015-02-27 12:00:00,45.87,45.89,45.83,45.83,25900.0,29.5563,29.5692,29.5305,29.5305,25900.0
2015-02-27 12:05:00,45.83,45.83,45.79,45.82,28400.0,29.5305,29.5305,29.5048,29.5241,28400.0
2015-02-27 12:10:00,45.82,45.83,45.79,45.8,19800.0,29.5241,29.5305,29.5048,29.5112,19800.0
2015-02-27 12:15:00,45.79,45.84,45.78,45.8,35600.0,29.5048,29.537,29.4983,29.5112,35600.0
2015-02-27 12:20:00,45.81,45.83,45.76,45.83,60900.0,29.5177,29.5305,29.4854,29.5305,60900.0
2015-02-27 12:25:00,45.84,45.93,45.83,45.93,15700.0,29.537,29.595,29.5305,29.595,15700.0
2015-02-27 12:30:00,45.93,45.94,45.88,45.91,21800.0,29.595,29.6014,29.5628,29.5821,21800.0
2015-02-27 12:35:00,45.91,45.92,45.84,45.84,25400.0,29.5821,29.5885,29.537,29.537,25400.0
2015-02-27 12:40:00,45.84,45.9,45.83,45.89,17400.0,29.537,29.5756,29.5305,29.5692,17400.0
2015-02-27 12:45:00,45.89,45.94,45.88,45.9,22200.0,29.5692,29.6014,29.5628,29.5756,22200.0
2015-02-27 12:50:00,45.89,45.91,45.85,45.89,19800.0,29.5692,29.5821,29.5434,29.5692,19800.0
2015-02-27 12:55:00,45.87,45.91,45.87,45.91,6600.0,29.5563,29.5821,29.5563,29.5821,6600.0
2015-02-27 13:00:00,45.91,45.91,45.85,45.86,72500.0,29.5821,29.5821,29.5434,29.5499,72500.0
2015-02-27 13:05:00,45.87,45.88,45.83,45.85,14200.0,29.5563,29.5628,29.5305,29.5434,14200.0
2015-02-27 13:10:00,45.84,45.89,45.84,45.87,9100.0,29.537,29.5692,29.537,29.5563,9100.0
2015-02-27 13:15:00,45.87,45.88,45.82,45.82,12000.0,29.5563,29.5628,29.5241,29.5241,12000.0
2015-02-27 13:20:00,45.82,45.85,45.81,45.84,12300.0,29.5241,29.5434,29.5177,29.537,12300.0
2015-02-27 13:25:00,45.83,45.84,45.8,45.82,17400.0,29.5305,29.537,29.5112,29.5241,17400.0
2015-02-27 13:30:00,45.82,45.82,45.79,45.81,14200.0,29.5241,29.5241,29.5048,29.5177,14200.0
2015-02-27 13:35:00,45.8,45.81,45.78,45.79,18100.0,29.5112,29.5177,29.4983,29.5048,18100.0
2015-02-27 13:40:00,45.79,45.83,45.77,45.78,24300.0,29.5048,29.5305,29.4919,29.4983,24300.0
2015-02-27 13:45:00,45.78,45.79,45.71,45.74,31500.0,29.4983,29.5048,29.4532,29.4725,31500.0
2015-02-27 13:50:00,45.73,45.76,45.69,45.71,34000.0,29.4661,29.4854,29.4403,29.4532,34000.0
2015-02-27 13:55:00,45.71,45.73,45.7,45.71,27700.0,29.4532,29.4661,29.4468,29.4532,27700.0
2015-02-27 14:00:00,45.72,45.72,45.69,45.69,12100.0,29.4597,29.4597,29.4403,29.4403,12100.0
2015-02-27 14:05:00,45.69,45.74,45.68,45.74,45400.0,29.4403,29.4725,29.4339,29.4725,45400.0
2015-02-27 14:10:00,45.72,45.74,45.69,45.74,57900.0,29.4597,29.4725,29.4403,29.4725,57900.0
2015-02-27 14:15:00,45.73,45.78,45.73,45.78,14800.0,29.4661,29.4983,29.4661,29.4983,14800.0
2015-02-27 14:20:00,45.79,45.79,45.73,45.74,18000.0,29.5048,29.5048,29.4661,29.4725,18000.0
2015-02-27 14:25:00,45.73,45.77,45.72,45.74,12700.0,29.4661,29.4919,29.4597,29.4725,12700.0
2015-02-27 14:30:00,45.73,45.76,45.72,45.75,12000.0,29.4661,29.4854,29.4597,29.479,12000.0
2015-02-27 14:35:00,45.75,45.75,45.69,45.7,31500.0,29.479,29.479,29.4403,29.4468,31500.0
2015-02-27 14:40:00,45.7,45.7,45.67,45.67,20100.0,29.4468,29.4468,29.4274,29.4274,20100.0
2015-02-27 14:45:00,45.67,45.7,45.65,45.65,22200.0,29.4274,29.4468,29.4146,29.4146,22200.0
2015-02-27 14:50:00,45.65,45.67,45.62,45.65,29400.0,29.4146,29.4274,29.3952,29.4146,29400.0
2015-02-27 14:55:00,45.65,45.69,45.62,45.69,37900.0,29.4146,29.4403,29.3952,29.4403,37900.0
2015-02-27 15:00:00,45.69,45.7,45.64,45.66,34100.0,29.4403,29.4468,29.4081,29.421,34100.0
2015-02-27 15:05:00,45.66,45.69,45.64,45.65,40500.0,29.421,29.4403,29.4081,29.4146,40500.0
2015-02-27 15:10:00,45.66,45.68,45.63,45.66,49600.0,29.421,29.4339,29.4017,29.421,49600.0
2015-02-27 15:15:00,45.65,45.71,45.64,45.71,30700.0,29.4146,29.4532,29.4081,29.4532,30700.0
2015-02-27 15:20:00,45.7,45.73,45.68,45.73,27200.0,29.4468,29.4661,29.4339,29.4661,27200.0
2015-02-27 15:25:00,45.72,45.73,45.7,45.73,17000.0,29.4597,29.4661,29.4468,29.4661,17000.0
2015-02-27 15:30:00,45.73,45.73,45.7,45.71,55200.0,29.4661,29.4661,29.4468,29.4532,55200.0
2015-02-27 15:35:00,45.71,45.75,45.7,45.75,49300.0,29.4532,29.479,29.4468,29.479,49300.0
2015-02-27 15:40:00,45.75,45.75,45.7,45.73,57000.0,29.479,29.479,29.4468,29.4661,57000.0
2015-02-27 15:45:00,45.72,45.78,45.72,45.76,103700.0,29.4597,29.4983,29.4597,29.4854,103700.0
2015-02-27 15:50:00,45.77,45.79,45.76,45.78,84100.0,29.4919,29.5048,29.4854,29.4983,84100.0
2015-02-27 15:55:00,45.78,45.82,45.78,45.78,204100.0,29.4983,29.5241,29.4983,29.4983,204100.0
2015-03-02 09:30:00,45.8,45.8,45.35,45.35,212000.0,29.5112,29.5112,29.2213,29.2213,212000.0
2015-03-02 09:35:00,45.35,45.5,45.35,45.42,80700.0,29.2213,29.3179,29.2213,29.2664,80700.0
2015-03-02 09:40:00,45.44,45.44,45.25,45.28,106500.0,29.2792,29.2792,29.1568,29.1761,106500.0
2015-03-02 09:45:00,45.27,45.28,45.2,45.2,147300.0,29.1697,29.1761,29.1246,29.1246,147300.0
2015-03-02 09:50:00,45.21,45.25,45.16,45.16,106000.0,29.131,29.1568,29.0988,29.0988,106000.0
2015-03-02 09:55:00,45.17,45.27,45.16,45.19,104400.0,29.1053,29.1697,29.0988,29.1182,104400.0
2015-03-02 10:00:00,45.19,45.28,45.17,45.22,88600.0,29.1182,29.1761,29.1053,29.1375,88600.0
2015-03-02 10:05:00,45.22,45.27,45.18,45.22,65700.0,29.1375,29.1697,29.1117,29.1375,65700.0
2015-03-02 10:10:00,45.21,45.27,45.18,45.21,78200.0,29.131,29.1697,29.1117,29.131,78200.0
2015-03-02 10:15:00,45.21,45.21,45.09,45.1,120100.0,29.131,29.131,29.0537,29.0602,120100.0
2015-03-02 10:20:00,45.1,45.11,44.9,44.92,304000.0,29.0602,29.0666,28.9313,28.9442,304000.0
2015-03-02 10:25:00,44.92,45.04,44.91,44.99,106800.0,28.9442,29.0215,28.9377,28.9893,106800.0
2015-03-02 10:30:00,44.99,45.01,44.92,44.92,74700.0,28.9893,29.0022,28.9442,28.9442,74700.0
2015-03-02 10:35:00,44.91,44.98,44.83,44.98,97200.0,28.9377,28.9828,28.8862,28.9828,97200.0
2015-03-02 10:40:00,44.98,44.98,44.9,44.96,60700.0,28.9828,28.9828,28.9313,28.97,60700.0
2015-03-02 10:45:00,44.96,44.96,44.91,44.93,67800.0,28.97,28.97,28.9377,28.9506,67800.0
2015-03-02 10:50:00,44.94,44.94,44.83,44.88,83400.0,28.9571,28.9571,28.8862,28.9184,83400.0
2015-03-02 10:55:00,44.88,44.89,44.8,44.81,86400.0,28.9184,28.9249,28.8669,28.8733,86400.0
2015-03-02 11:00:00,44.82,44.84,44.76,44.83,107300.0,28.8797,28.8926,28.8411,28.8862,107300.0
2015-03-02 11:05:00,44.83,44.84,44.72,44.77,100800.0,28.8862,28.8926,28.8153,28.8475,100800.0
2015-03-02 11:10:00,44.77,44.79,44.69,44.72,109600.0,28.8475,28.8604,28.796,28.8153,109600.0
2015-03-02 11:15:00,44.72,44.82,44.7,44.72,63200.0,28.8153,28.8797,28.8024,28.8153,63200.0
2015-03-02 11:20:00,44.73,44.78,44.72,44.75,52200.0,28.8218,28.854,28.8153,28.8346,52200.0
2015-03-02 11:25:00,44.75,44.77,44.73,44.73,36200.0,28.8346,28.8475,28.8218,28.8218,36200.0
2015-03-02 11:30:00,44.74,44.81,44.72,44.81,60600.0,28.8282,28.8733,28.8153,28.8733,60600.0
2015-03-02 11:35:00,44.81,44.83,44.78,44.8,52400.0,28.8733,28.8862,28.854,28.8669,52400.0
2015-03-02 11:40:00,44.81,44.83,44.78,44.81,66200.0,28.8733,28.8862,28.854,28.8733,66200.0
2015-03-02 11:45:00,44.82,44.83,44.77,44.77,69900.0,28.8797,28.8862,28.8475,28.8475,69900.0
2015-03-02 11:50:00,44.76,44.77,44.7,44.71,44000.0,28.8411,28.8475,28.8024,28.8089,44000.0
2015-03-02 11:55:00,44.71,44.72,44.68,44.7,65600.0,28.8089,28.8153,28.7895,28.8024,65600.0
2015-03-02 12:00:00,44.7,44.73,44.68,44.7,69800.0,28.8024,28.8218,28.7895,28.8024,69800.0
2015-03-02 12:05:00,44.7,44.73,44.68,44.73,41700.0,28.8024,28.8218,28.7895,28.8218,41700.0
2015-03-02 12:10:00,44.72,44.77,44.7,44.76,67500.0,28.8153,28.8475,28.8024,28.8411,67500.0
2015-03-02 12:15:00,44.76,44.84,44.75,44.82,48100.0,28.8411,28.8926,28.8346,28.8797,48100.0
2015-03-02 12:20:00,44.81,44.84,44.74,44.74,30800.0,28.8733,28.8926,28.8282,28.8282,30800.0
2015-03-02 12:25:00,44.74,44.74,44.67,44.68,59400.0,28.8282,28.8282,28.7831,28.7895,59400.0
2015-03-02 12:30:00,44.69,44.72,44.68,44.7,50100.0,28.796,28.8153,28.7895,28.8024,50100.0
2015-03-02 12:35:00,44.7,44.71,44.65,44.69,80200.0,28.8024,28.8089,28.7702,28.796,80200.0
2015-03-02 12:40:00,44.69,44.8,44.69,44.78,74100.0,28.796,28.8669,28.796,28.854,74100.0
2015-03-02 12:45:00,44.76,44.81,44.73,44.81,49500.0,28.8411,28.8733,28.8218,28.8733,49500.0
2015-03-02 12:50:00,44.8,44.89,44.8,44.88,44100.0,28.8669,28.9249,28.8669,28.9184,44100.0
2015-03-02 12:55:00,44.88,44.96,44.88,44.95,66800.0,28.9184,28.97,28.9184,28.9635,66800.0
2015-03-02 13:00:00,44.95,45.03,44.95,45.02,68800.0,28.9635,29.0151,28.9635,29.0086,68800.0
2015-03-02 13:05:00,45.02,45.05,45.01,45.05,43100.0,29.0086,29.0279,29.0022,29.0279,43100.0
2015-03-02 13:10:00,45.04,45.13,45.04,45.12,51700.0,29.0215,29.0795,29.0215,29.0731,51700.0
2015-03-02 13:15:00,45.13,45.13,45.06,45.07,62000.0,29.0795,29.0795,29.0344,29.0408,62000.0
2015-03-02 13:20:00,45.07,45.12,45.07,45.12,34500.0,29.0408,29.0731,29.0408,29.0731,34500.0
2015-03-02 13:25:00,45.11,45.14,45.06,45.07,72800.0,29.0666,29.0859,29.0344,29.0408,72800.0
2015-03-02 13:30:00,45.07,45.09,45.0,45.0,66500.0,29.0408,29.0537,28.9957,28.9957,66500.0
2015-03-02 13:35:00,45.0,45.04,45.0,45.04,50700.0,28.9957,29.0215,28.9957,29.0215,50700.0
2015-03-02 13:40:00,45.04,45.08,45.01,45.02,73400.0,29.0215,29.0473,29.0022,29.0086,73400.0
2015-03-02 13:45:00,45.02,45.08,45.01,45.08,38200.0,29.0086,29.0473,29.0022,29.0473,38200.0
2015-03-02 13:50:00,45.08,45.1,45.07,45.08,47900.0,29.0473,29.0602,29.0408,29.0473,47900.0
2015-03-02 13:55:00,45.08,45.09,45.03,45.05,58700.0,29.0473,29.0537,29.0151,29.0279,58700.0
2015-03-02 14:00:00,45.05,45.1,45.03,45.03,70300.0,29.0279,29.0602,29.0151,29.0151,70300.0
2015-03-02 14:05:00,45.03,45.05,45.01,45.02,48100.0,29.0151,29.0279,29.0022,29.0086,48100.0
2015-03-02 14:10:00,45.01,45.04,45.01,45.04,55900.0,29.0022,29.0215,29.0022,29.0215,55900.0
2015-03-02 14:15:00,45.04,45.04,44.97,44.97,88200.0,29.0215,29.0215,28.9764,28.9764,88200.0
2015-03-02 14:20:00,44.97,44.99,44.95,44.95,47600.0,28.9764,28.9893,28.9635,28.9635,47600.0
2015-03-02 14:25:00,44.95,44.99,44.94,44.97,36300.0,28.9635,28.9893,28.9571,28.9764,36300.0
2015-03-02 14:30:00,44.97,44.99,44.95,44.95,36300.0,28.9764,28.9893,28.9635,28.9635,36300.0
2015-03-02 14:35:00,44.95,44.97,44.95,44.96,39700.0,28.9635,28.9764,28.9635,28.97,39700.0
2015-03-02 14:40:00,44.96,44.97,44.9,44.9,81700.0,28.97,28.9764,28.9313,28.9313,81700.0
2015-03-02 14:45:00,44.9,44.94,44.9,44.94,65200.0,28.9313,28.9571,28.9313,28.9571,65200.0
2015-03-02 14:50:00,44.94,45.0,44.93,44.99,56400.0,28.9571,28.9957,28.9506,28.9893,56400.0
2015-03-02 14:55:00,44.98,45.02,44.95,44.95,56300.0,28.9828,29.0086,28.9635,28.9635,56300.0
2015-03-02 15:00:00,44.95,45.03,44.95,44.98,52200.0,28.9635,29.0151,28.9635,28.9828,52200.0
2015-03-02 15:05:00,44.98,45.0,44.95,45.0,82000.0,28.9828,28.9957,28.9635,28.9957,82000.0
2015-03-02 15:10:00,45.0,45.0,44.97,44.98,62100.0,28.9957,28.9957,28.9764,28.9828,62100.0
2015-03-02 15:15:00,44.98,44.99,44.94,44.96,79600.0,28.9828,28.9893,28.9571,28.97,79600.0
2015-03-02 15:20:00,44.96,44.98,44.93,44.93,144500.0,28.97,28.9828,28.9506,28.9506,144500.0
2015-03-02 15:25:00,44.93,44.96,44.93,44.96,46600.0,28.9506,28.97,28.9506,28.97,46600.0
2015-03-02 15:30:00,44.95,44.97,44.93,44.97,76100.0,28.9635,28.9764,28.9506,28.9764,76100.0
2015-03-02 15:35:00,44.97,44.97,44.94,44.94,64300.0,28.9764,28.9764,28.9571,28.9571,64300.0
2015-03-02 15:40:00,44.94,44.95,44.92,44.94,76000.0,28.9571,28.9635,28.9442,28.9571,76000.0
2015-03-02 15:45:00,44.94,44.94,44.91,44.92,102700.0,28.9571,28.9571,28.9377,28.9442,102700.0
2015-03-02 15:50:00,44.92,44.92,44.87,44.88,129200.0,28.9442,28.9442,28.912,28.9184,129200.0
2015-03-02 15:55:00,44.88,44.9,44.84,44.87,228300.0,28.9184,28.9313,28.8926,28.912,228300.0
2015-03-03 09:30:00,45.09,45.1,44.78,44.91,163400.0,29.0537,29.0602,28.854,28.9377,163400.0
2015-03-03 09:35:00,44.92,44.94,44.73,44.84,81000.0,28.9442,28.9571,28.8218,28.8926,81000.0
2015-03-03 09:40:00,44.83,44.92,44.76,44.78,104100.0,28.8862,28.9442,28.8411,28.854,104100.0
2015-03-03 09:45:00,44.79,44.81,44.7,44.72,78500.0,28.8604,28.8733,28.8024,28.8153,78500.0
2015-03-03 09:50:00,44.72,44.76,44.69,44.7,69200.0,28.8153,28.8411,28.796,28.8024,69200.0
2015-03-03 09:55:00,44.69,44.74,44.67,44.69,64700.0,28.796,28.8282,28.7831,28.796,64700.0
2015-03-03 10:00:00,44.68,44.76,44.68,44.7,68800.0,28.7895,28.8411,28.7895,28.8024,68800.0
2015-03-03 10:05:00,44.71,44.73,44.58,44.61,93100.0,28.8089,28.8218,28.7251,28.7444,93100.0
2015-03-03 10:10:00,44.61,44.65,44.56,44.59,81600.0,28.7444,28.7702,28.7122,28.7315,81600.0
2015-03-03 10:15:00,44.59,44.65,44.57,44.6,59600.0,28.7315,28.7702,28.7187,28.738,59600.0
2015-03-03 10:20:00,44.6,44.62,44.56,44.62,62400.0,28.738,28.7509,28.7122,28.7509,62400.0
2015-03-03 10:25:00,44.62,44.77,44.59,44.77,110700.0,28.7509,28.8475,28.7315,28.8475,110700.0
2015-03-03 10:30:00,44.76,44.85,44.74,44.79,67200.0,28.8411,28.8991,28.8282,28.8604,67200.0
2015-03-03 10:35:00,44.79,44.8,44.72,44.8,47000.0,28.8604,28.8669,28.8153,28.8669,47000.0
2015-03-03 10:40:00,44.8,44.83,44.79,44.8,78700.0,28.8669,28.8862,28.8604,28.8669,78700.0
2015-03-03 10:45:00,44.79,44.86,44.78,44.86,80600.0,28.8604,28.9055,28.854,28.9055,80600.0
2015-03-03 10:50:00,44.87,44.87,44.79,44.84,45700.0,28.912,28.912,28.8604,28.8926,45700.0
2015-03-03 10:55:00,44.85,44.92,44.84,44.88,45500.0,28.8991,28.9442,28.8926,28.9184,45500.0
2015-03-03 11:00:00,44.87,44.91,44.85,44.9,27000.0,28.912,28.9377,28.8991,28.9313,27000.0
2015-03-03 11:05:00,44.9,44.93,44.87,44.92,39300.0,28.9313,28.9506,28.912,28.9442,39300.0
2015-03-03 11:10:00,44.92,44.97,44.91,44.97,34500.0,28.9442,28.9764,28.9377,28.9764,34500.0
2015-03-03 11:15:00,44.96,45.01,44.96,45.01,36800.0,28.97,29.0022,28.97,29.0022,36800.0
2015-03-03 11:20:00,45.02,45.08,45.02,45.04,42800.0,29.0086,29.0473,29.0086,29.0215,42800.0
2015-03-03 11:25:00,45.04,45.06,45.0,45.03,75500.0,29.0215,29.0344,28.9957,29.0151,75500.0
2015-03-03 11:30:00,45.03,45.06,44.95,44.97,82500.0,29.0151,29.0344,28.9635,28.9764,82500.0
2015-03-03 11:35:00,44.96,44.98,44.89,44.89,42400.0,28.97,28.9828,28.9249,28.9249,42400.0
2015-03-03 11:40:00,44.89,44.89,44.83,44.88,46300.0,28.9249,28.9249,28.8862,28.9184,46300.0
2015-03-03 11:45:00,44.88,44.95,44.88,44.95,42900.0,28.9184,28.9635,28.9184,28.9635,42900.0
2015-03-03 11:50:00,44.95,45.03,44.94,45.02,34400.0,28.9635,29.0151,28.9571,29.0086,34400.0
2015-03-03 11:55:00,45.03,45.09,45.02,45.08,43400.0,29.0151,29.0537,29.0086,29.0473,43400.0
2015-03-03 12:00:00,45.08,45.08,45.05,45.07,51000.0,29.0473,29.0473,29.0279,29.0408,51000.0
2015-03-03 12:05:00,45.06,45.06,45.01,45.02,31800.0,29.0344,29.0344,29.0022,29.0086,31800.0
2015-03-03 12:10:00,45.02,45.03,44.95,44.97,53700.0,29.0086,29.0151,28.9635,28.9764,53700.0
2015-03-03 12:15:00,44.96,44.98,44.88,44.91,43600.0,28.97,28.9828,28.9184,28.9377,43600.0
2015-03-03 12:20:00,44.91,44.95,44.88,44.94,54100.0,28.9377,28.9635,28.9184,28.9571,54100.0
2015-03-03 12:25:00,44.93,44.94,44.86,44.93,70100.0,28.9506,28.9571,28.9055,28.9506,70100.0
2015-03-03 12:30:00,44.93,44.96,44.91,44.93,34000.0,28.9506,28.97,28.9377,28.9506,34000.0
2015-03-03 12:35:00,44.93,44.96,44.92,44.92,29200.0,28.9506,28.97,28.9442,28.9442,29200.0
2015-03-03 12:40:00,44.93,44.93,44.9,44.91,14700.0,28.9506,28.9506,28.9313,28.9377,14700.0
2015-03-03 12:45:00,44.92,44.93,44.91,44.93,23300.0,28.9442,28.9506,28.9377,28.9506,23300.0
2015-03-03 12:50:00,44.94,45.02,44.93,45.01,48700.0,28.9571,29.0086,28.9506,29.0022,48700.0
2015-03-03 12:55:00,45.0,45.04,44.99,45.01,23200.0,28.9957,29.0215,28.9893,29.0022,23200.0
2015-03-03 13:00:00,45.0,45.04,45.0,45.01,37200.0,28.9957,29.0215,28.9957,29.0022,37200.0
2015-03-03 13:05:00,45.02,45.05,45.01,45.04,30700.0,29.0086,29.0279,29.0022,29.0215,30700.0
2015-03-03 13:10:00,45.04,45.05,45.02,45.04,27600.0,29.0215,29.0279,29.0086,29.0215,27600.0
2015-03-03 13:15:00,45.05,45.08,45.05,45.08,19500.0,29.0279,29.0473,29.0279,29.0473,19500.0
2015-03-03 13:20:00,45.08,45.14,45.07,45.14,40700.0,29.0473,29.0859,29.0408,29.0859,40700.0
2015-03-03 13:25:00,45.13,45.19,45.13,45.17,74900.0,29.0795,29.1182,29.0795,29.1053,74900.0
2015-03-03 13:30:00,45.17,45.18,45.15,45.18,28000.0,29.1053,29.1117,29.0924,29.1117,28000.0
2015-03-03 13:35:00,45.18,45.19,45.1,45.1,57200.0,29.1117,29.1182,29.0602,29.0602,57200.0
2015-03-03 13:40:00,45.11,45.12,45.07,45.07,39900.0,29.0666,29.0731,29.0408,29.0408,39900.0
2015-03-03 13:45:00,45.08,45.09,45.05,45.06,69700.0,29.0473,29.0537,29.0279,29.0344,69700.0
2015-03-03 13:50:00,45.05,45.13,45.05,45.12,41900.0,29.0279,29.0795,29.0279,29.0731,41900.0
2015-03-03 13:55:00,45.12,45.12,45.07,45.07,44600.0,29.0731,29.0731,29.0408,29.0408,44600.0
2015-03-03 14:00:00,45.08,45.09,45.04,45.06,58000.0,29.0473,29.0537,29.0215,29.0344,58000.0
2015-03-03 14:05:00,45.06,45.1,45.04,45.09,43300.0,29.0344,29.0602,29.0215,29.0537,43300.0
2015-03-03 14:10:00,45.09,45.12,45.09,45.1,42000.0,29.0537,29.0731,29.0537,29.0602,42000.0
2015-03-03 14:15:00,45.09,45.11,45.09,45.11,20500.0,29.0537,29.0666,29.0537,29.0666,20500.0
2015-03-03 14:20:00,45.11,45.14,45.1,45.12,39000.0,29.0666,29.0859,29.0602,29.0731,39000.0
2015-03-03 14:25:00,45.13,45.13,45.1,45.11,81000.0,29.0795,29.0795,29.0602,29.0666,81000.0
2015-03-03 14:30:00,45.11,45.14,45.11,45.12,29900.0,29.0666,29.0859,29.0666,29.0731,29900.0
2015-03-03 14:35:00,45.12,45.12,45.09,45.1,44300.0,29.0731,29.0731,29.0537,29.0602,44300.0
2015-03-03 14:40:00,45.11,45.11,45.08,45.09,23900.0,29.0666,29.0666,29.0473,29.0537,23900.0
2015-03-03 14:45:00,45.1,45.11,45.06,45.09,74000.0,29.0602,29.0666,29.0344,29.0537,74000.0
2015-03-03 14:50:00,45.1,45.12,45.09,45.09,44900.0,29.0602,29.0731,29.0537,29.0537,44900.0
2015-03-03 14:55:00,45.09,45.11,45.08,45.09,31100.0,29.0537,29.0666,29.0473,29.0537,31100.0
2015-03-03 15:00:00,45.09,45.1,45.06,45.09,84300.0,29.0537,29.0602,29.0344,29.0537,84300.0
2015-03-03 15:05:00,45.09,45.11,45.08,45.1,60300.0,29.0537,29.0666,29.0473,29.0602,60300.0
2015-03-03 15:10:00,45.1,45.11,45.07,45.07,66700.0,29.0602,29.0666,29.0408,29.0408,66700.0
2015-03-03 15:15:00,45.07,45.08,45.05,45.06,32000.0,29.0408,29.0473,29.0279,29.0344,32000.0
2015-03-03 15:20:00,45.06,45.12,45.06,45.12,52100.0,29.0344,29.0731,29.0344,29.0731,52100.0
2015-03-03 15:25:00,45.11,45.17,45.1,45.12,63000.0,29.0666,29.1053,29.0602,29.0731,63000.0
2015-03-03 15:30:00,45.12,45.14,45.11,45.14,62700.0,29.0731,29.0859,29.0666,29.0859,62700.0
2015-03-03 15:35:00,45.14,45.14,45.08,45.1,46900.0,29.0859,29.0859,29.0473,29.0602,46900.0
2015-03-03 15:40:00,45.1,45.1,45.07,45.09,47400.0,29.0602,29.0602,29.0408,29.0537,47400.0
2015-03-03 15:45:00,45.09,45.1,45.07,45.1,106000.0,29.0537,29.0602,29.0408,29.0602,106000.0
2015-03-03 15:50:00,45.1,45.11,45.07,45.11,113200.0,29.0602,29.0666,29.0408,29.0666,113200.0
2015-03-03 15:55:00,45.11,45.15,45.1,45.14,208200.0,29.0666,29.0924,29.0602,29.0859,208200.0
2015-03-04 09:30:00,45.05,45.05,44.91,44.93,102200.0,29.0279,29.0279,28.9377,28.9506,102200.0
2015-03-04 09:35:00,44.9,44.98,44.85,44.92,35100.0,28.9313,28.9828,28.8991,28.9442,35100.0
2015-03-04 09:40:00,44.92,45.0,44.85,44.88,33500.0,28.9442,28.9957,28.8991,28.9184,33500.0
2015-03-04 09:45:00,44.88,44.88,44.77,44.81,108900.0,28.9184,28.9184,28.8475,28.8733,108900.0
2015-03-04 09:50:00,44.8,44.85,44.74,44.76,94000.0,28.8669,28.8991,28.8282,28.8411,94000.0
2015-03-04 09:55:00,44.76,44.79,44.67,44.79,44200.0,28.8411,28.8604,28.7831,28.8604,44200.0
2015-03-04 10:00:00,44.8,44.8,44.69,44.72,45900.0,28.8669,28.8669,28.796,28.8153,45900.0
2015-03-04 10:05:00,44.72,44.76,44.7,44.72,47100.0,28.8153,28.8411,28.8024,28.8153,47100.0
2015-03-04 10:10:00,44.71,44.73,44.66,44.68,46200.0,28.8089,28.8218,28.7767,28.7895,46200.0
2015-03-04 10:15:00,44.68,44.7,44.65,44.67,44300.0,28.7895,28.8024,28.7702,28.7831,44300.0
2015-03-04 10:20:00,44.67,44.7,44.66,44.68,37500.0,28.7831,28.8024,28.7767,28.7895,37500.0
2015-03-04 10:25:00,44.68,44.73,44.64,44.7,63300.0,28.7895,28.8218,28.7638,28.8024,63300.0
2015-03-04 10:30:00,44.7,44.85,44.68,44.85,46900.0,28.8024,28.8991,28.7895,28.8991,46900.0
2015-03-04 10:35:00,44.85,44.87,44.79,44.8,34700.0,28.8991,28.912,28.8604,28.8669,34700.0
2015-03-04 10:40:00,44.81,44.84,44.78,44.81,27400.0,28.8733,28.8926,28.854,28.8733,27400.0
2015-03-04 10:45:00,44.81,44.81,44.71,44.72,33900.0,28.8733,28.8733,28.8089,28.8153,33900.0
2015-03-04 10:50:00,44.72,44.76,44.71,44.73,34100.0,28.8153,28.8411,28.8089,28.8218,34100.0
2015-03-04 10:55:00,44.73,44.76,44.73,44.75,35000.0,28.8218,28.8411,28.8218,28.8346,35000.0
2015-03-04 11:00:00,44.75,44.86,44.71,44.73,125000.0,28.8346,28.9055,28.8089,28.8218,125000.0
2015-03-04 11:05:00,44.74,44.82,44.72,44.81,32800.0,28.8282,28.8797,28.8153,28.8733,32800.0
2015-03-04 11:10:00,44.81,44.84,44.76,44.79,37900.0,28.8733,28.8926,28.8411,28.8604,37900.0
2015-03-04 11:15:00,44.8,44.8,44.71,44.72,36100.0,28.8669,28.8669,28.8089,28.8153,36100.0
2015-03-04 11:20:00,44.72,44.74,44.7,44.72,39300.0,28.8153,28.8282,28.8024,28.8153,39300.0
2015-03-04 11:25:00,44.72,44.73,44.69,44.69,29700.0,28.8153,28.8218,28.796,28.796,29700.0
2015-03-04 11:30:00,44.7,44.73,44.68,44.73,58600.0,28.8024,28.8218,28.7895,28.8218,58600.0
2015-03-04 11:35:00,44.73,44.78,44.71,44.77,35800.0,28.8218,28.854,28.8089,28.8475,35800.0
2015-03-04 11:40:00,44.76,44.77,44.74,44.75,26300.0,28.8411,28.8475,28.8282,28.8346,26300.0
2015-03-04 11:45:00,44.75,44.76,44.7,44.71,27000.0,28.8346,28.8411,28.8024,28.8089,27000.0
2015-03-04 11:50:00,44.7,44.74,44.7,44.7,22500.0,28.8024,28.8282,28.8024,28.8024,22500.0
2015-03-04 11:55:00,44.7,44.72,44.67,44.68,49000.0,28.8024,28.8153,28.7831,28.7895,49000.0
2015-03-04 12:00:00,44.68,44.68,44.65,44.68,28200.0,28.7895,28.7895,28.7702,28.7895,28200.0
2015-03-04 12:05:00,44.67,44.68,44.65,44.66,22100.0,28.7831,28.7895,28.7702,28.7767,22100.0
2015-03-04 12:10:00,44.66,44.72,44.65,44.72,16700.0,28.7767,28.8153,28.7702,28.8153,16700.0
2015-03-04 12:15:00,44.72,44.74,44.7,44.73,19300.0,28.8153,28.8282,28.8024,28.8218,19300.0
2015-03-04 12:20:00,44.74,44.78,44.73,44.78,24100.0,28.8282,28.854,28.8218,28.854,24100.0
2015-03-04 12:25:00,44.78,44.78,44.73,44.73,31700.0,28.854,28.854,28.8218,28.8218,31700.0
2015-03-04 12:30:00,44.73,44.78,44.73,44.77,20000.0,28.8218,28.854,28.8218,28.8475,20000.0
2015-03-04 12:35:00,44.77,44.79,44.76,44.76,18600.0,28.8475,28.8604,28.8411,28.8411,18600.0
2015-03-04 12:40:00,44.76,44.85,44.75,44.84,36600.0,28.8411,28.8991,28.8346,28.8926,36600.0
2015-03-04 12:45:00,44.84,44.84,44.77,44.78,21700.0,28.8926,28.8926,28.8475,28.854,21700.0
2015-03-04 12:50:00,44.78,44.78,44.75,44.75,9800.0,28.854,28.854,28.8346,28.8346,9800.0
2015-03-04 12:55:00,44.75,44.77,44.74,44.75,26900.0,28.8346,28.8475,28.8282,28.8346,26900.0
2015-03-04 13:00:00,44.75,44.77,44.73,44.73,19500.0,28.8346,28.8475,28.8218,28.8218,19500.0
2015-03-04 13:05:00,44.73,44.75,44.71,44.72,15800.0,28.8218,28.8346,28.8089,28.8153,15800.0
2015-03-04 13:10:00,44.72,44.74,44.7,44.72,20700.0,28.8153,28.8282,28.8024,28.8153,20700.0
2015-03-04 13:15:00,44.72,44.77,44.72,44.74,17800.0,28.8153,28.8475,28.8153,28.8282,17800.0
2015-03-04 13:20:00,44.74,44.79,44.73,44.77,28900.0,28.8282,28.8604,28.8218,28.8475,28900.0
2015-03-04 13:25:00,44.78,44.81,44.77,44.8,26500.0,28.854,28.8733,28.8475,28.8669,26500.0
2015-03-04 13:30:00,44.8,44.84,44.8,44.83,34500.0,28.8669,28.8926,28.8669,28.8862,34500.0
2015-03-04 13:35:00,44.83,44.84,44.81,44.82,18600.0,28.8862,28.8926,28.8733,28.8797,18600.0
2015-03-04 13:40:00,44.82,44.82,44.79,44.79,15000.0,28.8797,28.8797,28.8604,28.8604,15000.0
2015-03-04 13:45:00,44.8,44.82,44.78,44.8,18100.0,28.8669,28.8797,28.854,28.8669,18100.0
2015-03-04 13:50:00,44.8,44.83,44.79,44.82,30500.0,28.8669,28.8862,28.8604,28.8797,30500.0
2015-03-04 13:55:00,44.82,44.82,44.76,44.78,26500.0,28.8797,28.8797,28.8411,28.854,26500.0
2015-03-04 14:00:00,44.78,44.8,44.77,44.79,22200.0,28.854,28.8669,28.8475,28.8604,22200.0
2015-03-04 14:05:00,44.78,44.78,44.73,44.74,45700.0,28.854,28.854,28.8218,28.8282,45700.0
2015-03-04 14:10:00,44.73,44.76,44.71,44.71,35700.0,28.8218,28.8411,28.8089,28.8089,35700.0
2015-03-04 14:15:00,44.71,44.73,44.7,44.71,31400.0,28.8089,28.8218,28.8024,28.8089,31400.0
2015-03-04 14:20:00,44.72,44.73,44.7,44.7,13600.0,28.8153,28.8218,28.8024,28.8024,13600.0
2015-03-04 14:25:00,44.7,44.72,44.69,44.69,43300.0,28.8024,28.8153,28.796,28.796,43300.0
2015-03-04 14:30:00,44.69,44.7,44.65,44.66,27600.0,28.796,28.8024,28.7702,28.7767,27600.0
2015-03-04 14:35:00,44.67,44.68,44.61,44.65,70400.0,28.7831,28.7895,28.7444,28.7702,70400.0
2015-03-04 14:40:00,44.64,44.69,44.62,44.67,35000.0,28.7638,28.796,28.7509,28.7831,35000.0
2015-03-04 14:45:00,44.68,44.69,44.65,44.69,31100.0,28.7895,28.796,28.7702,28.796,31100.0
2015-03-04 14:50:00,44.68,44.7,44.67,44.7,46000.0,28.7895,28.8024,28.7831,28.8024,46000.0
2015-03-04 14:55:00,44.7,44.71,44.69,44.7,26000.0,28.8024,28.8089,28.796,28.8024,26000.0
2015-03-04 15:00:00,44.7,44.71,44.67,44.68,53900.0,28.8024,28.8089,28.7831,28.7895,53900.0
2015-03-04 15:05:00,44.69,44.69,44.65,44.67,45300.0,28.796,28.796,28.7702,28.7831,45300.0
2015-03-04 15:10:00,44.67,44.75,44.66,44.75,50100.0,28.7831,28.8346,28.7767,28.8346,50100.0
2015-03-04 15:15:00,44.75,44.8,44.73,44.78,74700.0,28.8346,28.8669,28.8218,28.854,74700.0
2015-03-04 15:20:00,44.77,44.82,44.76,44.82,54800.0,28.8475,28.8797,28.8411,28.8797,54800.0
2015-03-04 15:25:00,44.81,44.82,44.78,44.82,91400.0,28.8733,28.8797,28.854,28.8797,91400.0
2015-03-04 15:30:00,44.82,44.83,44.8,44.81,54000.0,28.8797,28.8862,28.8669,28.8733,54000.0
2015-03-04 15:35:00,44.82,44.82,44.77,44.81,61900.0,28.8797,28.8797,28.8475,28.8733,61900.0
2015-03-04 15:40:00,44.8,44.8,44.77,44.78,54200.0,28.8669,28.8669,28.8475,28.854,54200.0
2015-03-04 15:45:00,44.79,44.85,44.78,44.84,87500.0,28.8604,28.8991,28.854,28.8926,87500.0
2015-03-04 15:50:00,44.84,44.85,44.8,44.82,109800.0,28.8926,28.8991,28.8669,28.8797,109800.0
2015-03-04 15:55:00,44.82,44.84,44.81,44.83,181600.0,28.8797,28.8926,28.8733,28.8862,181600.0
2015-03-05 09:30:00,44.96,44.98,44.83,44.84,106300.0,28.97,28.9828,28.8862,28.8926,106300.0
2015-03-05 09:35:00,44.83,45.05,44.82,44.96,34800.0,28.8862,29.0279,28.8797,28.97,34800.0
2015-03-05 09:40:00,44.96,45.01,44.92,45.0,39200.0,28.97,29.0022,28.9442,28.9957,39200.0
2015-03-05 09:45:00,45.0,45.07,44.98,45.07,139500.0,28.9957,29.0408,28.9828,29.0408,139500.0
2015-03-05 09:50:00,45.06,45.07,44.96,44.97,140600.0,29.0344,29.0408,28.97,28.9764,140600.0
2015-03-05 09:55:00,44.97,45.03,44.91,45.03,89900.0,28.9764,29.0151,28.9377,29.0151,89900.0
2015-03-05 10:00:00,45.03,45.07,44.99,45.03,120500.0,29.0151,29.0408,28.9893,29.0151,120500.0
2015-03-05 10:05:00,45.04,45.15,45.0,45.06,145800.0,29.0215,29.0924,28.9957,29.0344,145800.0
2015-03-05 10:10:00,45.06,45.09,45.03,45.07,68200.0,29.0344,29.0537,29.0151,29.0408,68200.0
2015-03-05 10:15:00,45.07,45.16,45.07,45.12,67900.0,29.0408,29.0988,29.0408,29.0731,67900.0
2015-03-05 10:20:00,45.12,45.14,45.09,45.13,62900.0,29.0731,29.0859,29.0537,29.0795,62900.0
2015-03-05 10:25:00,45.14,45.2,45.14,45.18,71500.0,29.0859,29.1246,29.0859,29.1117,71500.0
2015-03-05 10:30:00,45.18,45.23,45.17,45.2,70800.0,29.1117,29.1439,29.1053,29.1246,70800.0
2015-03-05 10:35:00,45.19,45.22,45.17,45.2,108000.0,29.1182,29.1375,29.1053,29.1246,108000.0
2015-03-05 10:40:00,45.2,45.22,45.13,45.14,70200.0,29.1246,29.1375,29.0795,29.0859,70200.0
2015-03-05 10:45:00,45.14,45.14,45.04,45.06,66500.0,29.0859,29.0859,29.0215,29.0344,66500.0
2015-03-05 10:50:00,45.06,45.06,44.96,44.97,67900.0,29.0344,29.0344,28.97,28.9764,67900.0
2015-03-05 10:55:00,44.97,45.03,44.96,45.02,199800.0,28.9764,29.0151,28.97,29.0086,199800.0
2015-03-05 11:00:00,45.03,45.11,45.01,45.06,241200.0,29.0151,29.0666,29.0022,29.0344,241200.0
2015-03-05 11:05:00,45.07,45.12,45.06,45.08,127400.0,29.0408,29.0731,29.0344,29.0473,127400.0
2015-03-05 11:10:00,45.09,45.1,45.06,45.06,90100.0,29.0537,29.0602,29.0344,29.0344,90100.0
2015-03-05 11:15:00,45.06,45.07,45.0,45.0,108900.0,29.0344,29.0408,28.9957,28.9957,108900.0
2015-03-05 11:20:00,45.0,45.01,44.97,45.0,51100.0,28.9957,29.0022,28.9764,28.9957,51100.0
2015-03-05 11:25:00,45.01,45.02,44.95,44.97,50900.0,29.0022,29.0086,28.9635,28.9764,50900.0
2015-03-05 11:30:00,44.97,44.97,44.92,44.92,51900.0,28.9764,28.9764,28.9442,28.9442,51900.0
2015-03-05 11:35:00,44.93,44.93,44.9,44.91,39800.0,28.9506,28.9506,28.9313,28.9377,39800.0
2015-03-05 11:40:00,44.92,44.93,44.9,44.9,28000.0,28.9442,28.9506,28.9313,28.9313,28000.0
2015-03-05 11:45:00,44.9,44.92,44.89,44.89,36000.0,28.9313,28.9442,28.9249,28.9249,36000.0
2015-03-05 11:50:00,44.89,44.94,44.89,44.94,43500.0,28.9249,28.9571,28.9249,28.9571,43500.0
2015-03-05 11:55:00,44.94,44.97,44.93,44.97,39900.0,28.9571,28.9764,28.9506,28.9764,39900.0
2015-03-05 12:00:00,44.96,45.08,44.96,45.08,39400.0,28.97,29.0473,28.97,29.0473,39400.0
2015-03-05 12:05:00,45.07,45.09,45.04,45.05,50000.0,29.0408,29.0537,29.0215,29.0279,50000.0
2015-03-05 12:10:00,45.05,45.07,45.02,45.03,40100.0,29.0279,29.0408,29.0086,29.0151,40100.0
2015-03-05 12:15:00,45.02,45.02,44.98,45.0,51700.0,29.0086,29.0086,28.9828,28.9957,51700.0
2015-03-05 12:20:00,45.01,45.02,44.97,44.99,30000.0,29.0022,29.0086,28.9764,28.9893,30000.0
2015-03-05 12:25:00,44.99,45.0,44.97,44.97,49600.0,28.9893,28.9957,28.9764,28.9764,49600.0
2015-03-05 12:30:00,44.97,44.98,44.93,44.94,20000.0,28.9764,28.9828,28.9506,28.9571,20000.0
2015-03-05 12:35:00,44.94,44.99,44.92,44.98,44700.0,28.9571,28.9893,28.9442,28.9828,44700.0
2015-03-05 12:40:00,44.98,44.99,44.95,44.96,25500.0,28.9828,28.9893,28.9635,28.97,25500.0
2015-03-05 12:45:00,44.97,44.98,44.93,44.96,32000.0,28.9764,28.9828,28.9506,28.97,32000.0
2015-03-05 12:50:00,44.95,44.98,44.94,44.96,28900.0,28.9635,28.9828,28.9571,28.97,28900.0
2015-03-05 12:55:00,44.95,44.97,44.92,44.97,29600.0,28.9635,28.9764,28.9442,28.9764,29600.0
2015-03-05 13:00:00,44.96,44.97,44.95,44.96,24800.0,28.97,28.9764,28.9635,28.97,24800.0
2015-03-05 13:05:00,44.96,45.0,44.95,45.0,20900.0,28.97,28.9957,28.9635,28.9957,20900.0
2015-03-05 13:10:00,45.0,45.02,44.97,45.01,53500.0,28.9957,29.0086,28.9764,29.0022,53500.0
2015-03-05 13:15:00,45.01,45.02,44.97,44.98,54200.0,29.0022,29.0086,28.9764,28.9828,54200.0
2015-03-05 13:20:00,44.98,45.01,44.97,44.99,33800.0,28.9828,29.0022,28.9764,28.9893,33800.0
2015-03-05 13:25:00,45.0,45.02,44.99,45.01,21600.0,28.9957,29.0086,28.9893,29.0022,21600.0
2015-03-05 13:30:00,45.01,45.02,45.0,45.01,23600.0,29.0022,29.0086,28.9957,29.0022,23600.0
2015-03-05 13:35:00,45.0,45.01,44.98,44.98,42000.0,28.9957,29.0022,28.9828,28.9828,42000.0
2015-03-05 13:40:00,44.99,45.01,44.97,45.01,39200.0,28.9893,29.0022,28.9764,29.0022,39200.0
2015-03-05 13:45:00,45.01,45.03,45.0,45.03,17600.0,29.0022,29.0151,28.9957,29.0151,17600.0
2015-03-05 13:50:00,45.02,45.04,45.02,45.03,17100.0,29.0086,29.0215,29.0086,29.0151,17100.0
2015-03-05 13:55:00,45.03,45.08,45.03,45.08,36400.0,29.0151,29.0473,29.0151,29.0473,36400.0
2015-03-05 14:00:00,45.08,45.09,45.06,45.07,33700.0,29.0473,29.0537,29.0344,29.0408,33700.0
2015-03-05 14:05:00,45.07,45.08,45.06,45.08,18800.0,29.0408,29.0473,29.0344,29.0473,18800.0
2015-03-05 14:10:00,45.08,45.09,45.06,45.07,96500.0,29.0473,29.0537,29.0344,29.0408,96500.0
2015-03-05 14:15:00,45.07,45.07,45.04,45.05,47800.0,29.0408,29.0408,29.0215,29.0279,47800.0
2015-03-05 14:20:00,45.04,45.07,45.03,45.04,45300.0,29.0215,29.0408,29.0151,29.0215,45300.0
2015-03-05 14:25:00,45.04,45.04,45.0,45.02,43800.0,29.0215,29.0215,28.9957,29.0086,43800.0
2015-03-05 14:30:00,45.01,45.04,45.0,45.04,40700.0,29.0022,29.0215,28.9957,29.0215,40700.0
2015-03-05 14:35:00,45.03,45.04,45.01,45.03,40700.0,29.0151,29.0215,29.0022,29.0151,40700.0
2015-03-05 14:40:00,45.03,45.03,45.0,45.0,31800.0,29.0151,29.0151,28.9957,28.9957,31800.0
2015-03-05 14:45:00,45.0,45.02,45.0,45.0,53500.0,28.9957,29.0086,28.9957,28.9957,53500.0
2015-03-05 14:50:00,45.01,45.05,45.0,45.05,55900.0,29.0022,29.0279,28.9957,29.0279,55900.0
2015-03-05 14:55:00,45.04,45.08,45.04,45.07,37500.0,29.0215,29.0473,29.0215,29.0408,37500.0
2015-03-05 15:00:00,45.08,45.08,45.04,45.06,79400.0,29.0473,29.0473,29.0215,29.0344,79400.0
2015-03-05 15:05:00,45.05,45.06,45.03,45.05,63900.0,29.0279,29.0344,29.0151,29.0279,63900.0
2015-03-05 15:10:00,45.05,45.07,45.04,45.05,28400.0,29.0279,29.0408,29.0215,29.0279,28400.0
2015-03-05 15:15:00,45.06,45.07,45.05,45.05,47400.0,29.0344,29.0408,29.0279,29.0279,47400.0
2015-03-05 15:20:00,45.05,45.06,45.05,45.05,17400.0,29.0279,29.0344,29.0279,29.0279,17400.0
2015-03-05 15:25:00,45.05,45.09,45.05,45.09,89500.0,29.0279,29.0537,29.0279,29.0537,89500.0
2015-03-05 15:30:00,45.09,45.11,45.07,45.07,129200.0,29.0537,29.0666,29.0408,29.0408,129200.0
2015-03-05 15:35:00,45.08,45.09,45.07,45.07,45800.0,29.0473,29.0537,29.0408,29.0408,45800.0
2015-03-05 15:40:00,45.08,45.09,45.05,45.08,65100.0,29.0473,29.0537,29.0279,29.0473,65100.0
2015-03-05 15:45:00,45.08,45.12,45.05,45.05,85300.0,29.0473,29.0731,29.0279,29.0279,85300.0
2015-03-05 15:50:00,45.05,45.08,45.05,45.07,83000.0,29.0279,29.0473,29.0279,29.0408,83000.0
2015-03-05 15:55:00,45.06,45.07,45.02,45.02,167500.0,29.0344,29.0408,29.0086,29.0086,167500.0
2015-03-06 09:30:00,44.52,44.56,44.09,44.49,617700.0,28.6864,28.7122,28.4094,28.6671,617700.0
2015-03-06 09:35:00,44.48,44.48,44.1,44.21,316400.0,28.6607,28.6607,28.4158,28.4867,316400.0
2015-03-06 09:40:00,44.22,44.36,44.17,44.22,139900.0,28.4931,28.5833,28.4609,28.4931,139900.0
2015-03-06 09:45:00,44.22,44.23,44.14,44.14,214600.0,28.4931,28.4996,28.4416,28.4416,214600.0
2015-03-06 09:50:00,44.15,44.18,44.06,44.11,159000.0,28.448,28.4674,28.39,28.4223,159000.0
2015-03-06 09:55:00,44.12,44.12,43.9,43.97,392400.0,28.4287,28.4287,28.2869,28.3321,392400.0
2015-03-06 10:00:00,43.97,44.01,43.88,43.97,206100.0,28.3321,28.3578,28.2741,28.3321,206100.0
2015-03-06 10:05:00,43.97,44.12,43.97,44.11,215500.0,28.3321,28.4287,28.3321,28.4223,215500.0
2015-03-06 10:10:00,44.11,44.18,44.1,44.11,175000.0,28.4223,28.4674,28.4158,28.4223,175000.0
2015-03-06 10:15:00,44.1,44.22,44.1,44.21,208100.0,28.4158,28.4931,28.4158,28.4867,208100.0
2015-03-06 10:20:00,44.21,44.25,44.17,44.18,142800.0,28.4867,28.5125,28.4609,28.4674,142800.0
2015-03-06 10:25:00,44.18,44.18,44.05,44.05,167600.0,28.4674,28.4674,28.3836,28.3836,167600.0
2015-03-06 10:30:00,44.05,44.12,44.02,44.09,163600.0,28.3836,28.4287,28.3643,28.4094,163600.0
2015-03-06 10:35:00,44.08,44.09,44.04,44.05,142800.0,28.4029,28.4094,28.3772,28.3836,142800.0
2015-03-06 10:40:00,44.05,44.07,44.02,44.07,124000.0,28.3836,28.3965,28.3643,28.3965,124000.0
2015-03-06 10:45:00,44.06,44.11,44.04,44.1,93100.0,28.39,28.4223,28.3772,28.4158,93100.0
2015-03-06 10:50:00,44.1,44.18,44.09,44.17,185800.0,28.4158,28.4674,28.4094,28.4609,185800.0
2015-03-06 10:55:00,44.17,44.3,44.17,44.28,154500.0,28.4609,28.5447,28.4609,28.5318,154500.0
2015-03-06 11:00:00,44.29,44.29,44.22,44.24,128200.0,28.5382,28.5382,28.4931,28.506,128200.0
2015-03-06 11:05:00,44.24,44.26,44.17,44.17,71000.0,28.506,28.5189,28.4609,28.4609,71000.0
2015-03-06 11:10:00,44.17,44.18,44.11,44.11,80100.0,28.4609,28.4674,28.4223,28.4223,80100.0
2015-03-06 11:15:00,44.11,44.16,44.06,44.15,136300.0,28.4223,28.4545,28.39,28.448,136300.0
2015-03-06 11:20:00,44.15,44.15,44.11,44.11,411600.0,28.448,28.448,28.4223,28.4223,411600.0
2015-03-06 11:25:00,44.1,44.13,44.08,44.11,98900.0,28.4158,28.4351,28.4029,28.4223,98900.0
2015-03-06 11:30:00,44.12,44.12,44.08,44.09,71200.0,28.4287,28.4287,28.4029,28.4094,71200.0
2015-03-06 11:35:00,44.1,44.11,44.01,44.02,95200.0,28.4158,28.4223,28.3578,28.3643,95200.0
2015-03-06 11:40:00,44.01,44.03,44.0,44.02,87000.0,28.3578,28.3707,28.3514,28.3643,87000.0
2015-03-06 11:45:00,44.01,44.03,44.01,44.02,223100.0,28.3578,28.3707,28.3578,28.3643,223100.0
2015-03-06 11:50:00,44.02,44.04,44.01,44.03,126500.0,28.3643,28.3772,28.3578,28.3707,126500.0
2015-03-06 11:55:00,44.04,44.06,44.02,44.05,75200.0,28.3772,28.39,28.3643,28.3836,75200.0
2015-03-06 12:00:00,44.05,44.12,44.04,44.11,124600.0,28.3836,28.4287,28.3772,28.4223,124600.0
2015-03-06 12:05:00,44.12,44.15,44.07,44.08,96100.0,28.4287,28.448,28.3965,28.4029,96100.0
2015-03-06 12:10:00,44.08,44.08,44.01,44.03,65800.0,28.4029,28.4029,28.3578,28.3707,65800.0
2015-03-06 12:15:00,44.03,44.04,44.0,44.01,58300.0,28.3707,28.3772,28.3514,28.3578,58300.0
2015-03-06 12:20:00,44.01,44.02,43.94,43.95,157700.0,28.3578,28.3643,28.3127,28.3192,157700.0
2015-03-06 12:25:00,43.94,43.98,43.93,43.97,58100.0,28.3127,28.3385,28.3063,28.3321,58100.0
2015-03-06 12:30:00,43.97,44.05,43.97,44.03,51600.0,28.3321,28.3836,28.3321,28.3707,51600.0
2015-03-06 12:35:00,44.02,44.07,44.0,44.06,85500.0,28.3643,28.3965,28.3514,28.39,85500.0
2015-03-06 12:40:00,44.05,44.09,44.04,44.06,58000.0,28.3836,28.4094,28.3772,28.39,58000.0
2015-03-06 12:45:00,44.06,44.13,44.03,44.13,44100.0,28.39,28.4351,28.3707,28.4351,44100.0
2015-03-06 12:50:00,44.13,44.16,44.04,44.05,79800.0,28.4351,28.4545,28.3772,28.3836,79800.0
2015-03-06 12:55:00,44.05,44.07,44.01,44.07,51500.0,28.3836,28.3965,28.3578,28.3965,51500.0
2015-03-06 13:00:00,44.07,44.09,44.01,44.03,70000.0,28.3965,28.4094,28.3578,28.3707,70000.0
2015-03-06 13:05:00,44.03,44.06,44.01,44.02,109600.0,28.3707,28.39,28.3578,28.3643,109600.0
2015-03-06 13:10:00,44.02,44.1,44.02,44.09,80100.0,28.3643,28.4158,28.3643,28.4094,80100.0
2015-03-06 13:15:00,44.09,44.1,44.05,44.07,85000.0,28.4094,28.4158,28.3836,28.3965,85000.0
2015-03-06 13:20:00,44.06,44.12,44.04,44.05,49200.0,28.39,28.4287,28.3772,28.3836,49200.0
2015-03-06 13:25:00,44.05,44.09,44.03,44.08,72100.0,28.3836,28.4094,28.3707,28.4029,72100.0
2015-03-06 13:30:00,44.07,44.09,44.04,44.05,99000.0,28.3965,28.4094,28.3772,28.3836,99000.0
2015-03-06 13:35:00,44.05,44.06,44.02,44.03,266400.0,28.3836,28.39,28.3643,28.3707,266400.0
2015-03-06 13:40:00,44.02,44.08,44.01,44.07,69900.0,28.3643,28.4029,28.3578,28.3965,69900.0
2015-03-06 13:45:00,44.07,44.08,44.01,44.08,47500.0,28.3965,28.4029,28.3578,28.4029,47500.0
2015-03-06 13:50:00,44.07,44.1,44.06,44.08,46200.0,28.3965,28.4158,28.39,28.4029,46200.0
2015-03-06 13:55:00,44.09,44.18,44.07,44.16,59300.0,28.4094,28.4674,28.3965,28.4545,59300.0
2015-03-06 14:00:00,44.16,44.2,44.14,44.14,66500.0,28.4545,28.4803,28.4416,28.4416,66500.0
2015-03-06 14:05:00,44.15,44.21,44.14,44.2,48300.0,28.448,28.4867,28.4416,28.4803,48300.0
2015-03-06 14:10:00,44.2,44.2,44.13,44.13,48400.0,28.4803,28.4803,28.4351,28.4351,48400.0
2015-03-06 14:15:00,44.14,44.17,44.13,44.16,103800.0,28.4416,28.4609,28.4351,28.4545,103800.0
2015-03-06 14:20:00,44.16,44.16,44.05,44.1,74100.0,28.4545,28.4545,28.3836,28.4158,74100.0
2015-03-06 14:25:00,44.1,44.12,44.06,44.07,64400.0,28.4158,28.4287,28.39,28.3965,64400.0
2015-03-06 14:30:00,44.07,44.08,44.06,44.07,51000.0,28.3965,28.4029,28.39,28.3965,51000.0
2015-03-06 14:35:00,44.07,44.08,44.01,44.02,104100.0,28.3965,28.4029,28.3578,28.3643,104100.0
2015-03-06 14:40:00,44.01,44.05,44.01,44.04,107200.0,28.3578,28.3836,28.3578,28.3772,107200.0
2015-03-06 14:45:00,44.05,44.09,44.04,44.05,76700.0,28.3836,28.4094,28.3772,28.3836,76700.0
2015-03-06 14:50:00,44.06,44.1,44.04,44.08,58700.0,28.39,28.4158,28.3772,28.4029,58700.0
2015-03-06 14:55:00,44.08,44.1,44.06,44.09,45800.0,28.4029,28.4158,28.39,28.4094,45800.0
2015-03-06 15:00:00,44.09,44.17,44.08,44.16,76700.0,28.4094,28.4609,28.4029,28.4545,76700.0
2015-03-06 15:05:00,44.17,44.19,44.14,44.17,181300.0,28.4609,28.4738,28.4416,28.4609,181300.0
2015-03-06 15:10:00,44.17,44.17,44.14,44.14,103000.0,28.4609,28.4609,28.4416,28.4416,103000.0
2015-03-06 15:15:00,44.15,44.16,44.11,44.15,77300.0,28.448,28.4545,28.4223,28.448,77300.0
2015-03-06 15:20:00,44.14,44.18,44.13,44.16,156700.0,28.4416,28.4674,28.4351,28.4545,156700.0
2015-03-06 15:25:00,44.16,44.18,44.01,44.04,185400.0,28.4545,28.4674,28.3578,28.3772,185400.0
2015-03-06 15:30:00,44.04,44.05,43.99,43.99,140700.0,28.3772,28.3836,28.3449,28.3449,140700.0
2015-03-06 15:35:00,43.99,44.01,43.96,43.98,150400.0,28.3449,28.3578,28.3256,28.3385,150400.0
2015-03-06 15:40:00,43.98,43.98,43.94,43.95,137700.0,28.3385,28.3385,28.3127,28.3192,137700.0
2015-03-06 15:45:00,43.95,44.02,43.93,43.98,160000.0,28.3192,28.3643,28.3063,28.3385,160000.0
2015-03-06 15:50:00,43.99,44.03,43.98,44.02,187000.0,28.3449,28.3707,28.3385,28.3643,187000.0
2015-03-06 15:55:00,44.02,44.09,44.01,44.08,317300.0,28.3643,28.4094,28.3578,28.4029,317300.0
2015-03-09 09:30:00,44.11,44.39,44.05,44.22,151200.0,28.4223,28.6027,28.3836,28.4931,151200.0
2015-03-09 09:35:00,44.22,44.27,44.1,44.18,83400.0,28.4931,28.5254,28.4158,28.4674,83400.0
2015-03-09 09:40:00,44.18,44.33,44.17,44.21,68800.0,28.4674,28.564,28.4609,28.4867,68800.0
2015-03-09 09:45:00,44.21,44.34,44.2,44.33,64800.0,28.4867,28.5705,28.4803,28.564,64800.0
2015-03-09 09:50:00,44.33,44.34,44.24,44.24,59500.0,28.564,28.5705,28.506,28.506,59500.0
2015-03-09 09:55:00,44.24,44.29,44.2,44.21,66400.0,28.506,28.5382,28.4803,28.4867,66400.0
2015-03-09 10:00:00,44.22,44.3,44.22,44.27,149000.0,28.4931,28.5447,28.4931,28.5254,149000.0
2015-03-09 10:05:00,44.28,44.32,44.25,44.29,80000.0,28.5318,28.5576,28.5125,28.5382,80000.0
2015-03-09 10:10:00,44.29,44.38,44.27,44.36,61900.0,28.5382,28.5962,28.5254,28.5833,61900.0
2015-03-09 10:15:00,44.36,44.42,44.35,44.35,75200.0,28.5833,28.622,28.5769,28.5769,75200.0
2015-03-09 10:20:00,44.35,44.41,44.35,44.37,47500.0,28.5769,28.6156,28.5769,28.5898,47500.0
2015-03-09 10:25:00,44.37,44.43,44.37,44.41,95700.0,28.5898,28.6285,28.5898,28.6156,95700.0
2015-03-09 10:30:00,44.42,44.42,44.37,44.4,95500.0,28.622,28.622,28.5898,28.6091,95500.0
2015-03-09 10:35:00,44.39,44.42,44.37,44.37,84400.0,28.6027,28.622,28.5898,28.5898,84400.0
2015-03-09 10:40:00,44.37,44.39,44.33,44.36,70900.0,28.5898,28.6027,28.564,28.5833,70900.0
2015-03-09 10:45:00,44.36,44.38,44.35,44.38,48100.0,28.5833,28.5962,28.5769,28.5962,48100.0
2015-03-09 10:50:00,44.37,44.38,44.31,44.34,81800.0,28.5898,28.5962,28.5511,28.5705,81800.0
2015-03-09 10:55:00,44.34,44.37,44.34,44.36,55800.0,28.5705,28.5898,28.5705,28.5833,55800.0
2015-03-09 11:00:00,44.36,44.37,44.33,44.34,54300.0,28.5833,28.5898,28.564,28.5705,54300.0
2015-03-09 11:05:00,44.35,44.35,44.28,44.3,62600.0,28.5769,28.5769,28.5318,28.5447,62600.0
2015-03-09 11:10:00,44.29,44.3,44.23,44.23,84000.0,28.5382,28.5447,28.4996,28.4996,84000.0
2015-03-09 11:15:00,44.23,44.28,44.22,44.26,102100.0,28.4996,28.5318,28.4931,28.5189,102100.0
2015-03-09 11:20:00,44.26,44.28,44.25,44.26,43900.0,28.5189,28.5318,28.5125,28.5189,43900.0
2015-03-09 11:25:00,44.25,44.27,44.21,44.22,59100.0,28.5125,28.5254,28.4867,28.4931,59100.0
2015-03-09 11:30:00,44.22,44.24,44.2,44.21,52600.0,28.4931,28.506,28.4803,28.4867,52600.0
2015-03-09 11:35:00,44.21,44.22,44.16,44.17,64900.0,28.4867,28.4931,28.4545,28.4609,64900.0
2015-03-09 11:40:00,44.17,44.18,44.15,44.16,51300.0,28.4609,28.4674,28.448,28.4545,51300.0
2015-03-09 11:45:00,44.16,44.17,44.13,44.15,56200.0,28.4545,28.4609,28.4351,28.448,56200.0
2015-03-09 11:50:00,44.14,44.18,44.14,44.14,60300.0,28.4416,28.4674,28.4416,28.4416,60300.0
2015-03-09 11:55:00,44.14,44.14,44.1,44.11,62900.0,28.4416,28.4416,28.4158,28.4223,62900.0
2015-03-09 12:00:00,44.12,44.14,44.08,44.1,64900.0,28.4287,28.4416,28.4029,28.4158,64900.0
2015-03-09 12:05:00,44.09,44.12,44.08,44.08,65900.0,28.4094,28.4287,28.4029,28.4029,65900.0
2015-03-09 12:10:00,44.09,44.11,44.07,44.08,70000.0,28.4094,28.4223,28.3965,28.4029,70000.0
2015-03-09 12:15:00,44.08,44.11,44.06,44.1,41600.0,28.4029,28.4223,28.39,28.4158,41600.0
2015-03-09 12:20:00,44.1,44.14,44.09,44.14,73000.0,28.4158,28.4416,28.4094,28.4416,73000.0
2015-03-09 12:25:00,44.13,44.17,44.11,44.13,82600.0,28.4351,28.4609,28.4223,28.4351,82600.0
2015-03-09 12:30:00,44.13,44.16,44.11,44.12,71000.0,28.4351,28.4545,28.4223,28.4287,71000.0
2015-03-09 12:35:00,44.13,44.2,44.12,44.2,95500.0,28.4351,28.4803,28.4287,28.4803,95500.0
2015-03-09 12:40:00,44.2,44.24,44.19,44.24,60800.0,28.4803,28.506,28.4738,28.506,60800.0
2015-03-09 12:45:00,44.24,44.29,44.24,44.25,72400.0,28.506,28.5382,28.506,28.5125,72400.0
2015-03-09 12:50:00,44.25,44.27,44.24,44.25,31500.0,28.5125,28.5254,28.506,28.5125,31500.0
2015-03-09 12:55:00,44.25,44.29,44.24,44.28,25900.0,28.5125,28.5382,28.506,28.5318,25900.0
2015-03-09 13:00:00,44.29,44.31,44.28,44.3,71300.0,28.5382,28.5511,28.5318,28.5447,71300.0
2015-03-09 13:05:00,44.31,44.31,44.29,44.3,34200.0,28.5511,28.5511,28.5382,28.5447,34200.0
2015-03-09 13:10:00,44.3,44.32,44.29,44.31,151000.0,28.5447,28.5576,28.5382,28.5511,151000.0
2015-03-09 13:15:00,44.31,44.32,44.31,44.31,23900.0,28.5511,28.5576,28.5511,28.5511,23900.0
2015-03-09 13:20:00,44.31,44.32,44.27,44.29,36200.0,28.5511,28.5576,28.5254,28.5382,36200.0
2015-03-09 13:25:00,44.28,44.31,44.27,44.31,22700.0,28.5318,28.5511,28.5254,28.5511,22700.0
2015-03-09 13:30:00,44.31,44.31,44.27,44.3,21300.0,28.5511,28.5511,28.5254,28.5447,21300.0
2015-03-09 13:35:00,44.3,44.31,44.28,44.28,21900.0,28.5447,28.5511,28.5318,28.5318,21900.0
2015-03-09 13:40:00,44.29,44.31,44.27,44.28,28300.0,28.5382,28.5511,28.5254,28.5318,28300.0
2015-03-09 13:45:00,44.28,44.28,44.25,44.26,34800.0,28.5318,28.5318,28.5125,28.5189,34800.0
2015-03-09 13:50:00,44.27,44.29,44.26,44.27,25200.0,28.5254,28.5382,28.5189,28.5254,25200.0
2015-03-09 13:55:00,44.27,44.3,44.27,44.3,16100.0,28.5254,28.5447,28.5254,28.5447,16100.0
2015-03-09 14:00:00,44.3,44.3,44.26,44.27,30600.0,28.5447,28.5447,28.5189,28.5254,30600.0
2015-03-09 14:05:00,44.27,44.29,44.26,44.26,49100.0,28.5254,28.5382,28.5189,28.5189,49100.0
2015-03-09 14:10:00,44.26,44.26,44.24,44.24,32700.0,28.5189,28.5189,28.506,28.506,32700.0
2015-03-09 14:15:00,44.24,44.25,44.22,44.23,100400.0,28.506,28.5125,28.4931,28.4996,100400.0
2015-03-09 14:20:00,44.23,44.24,44.2,44.21,59000.0,28.4996,28.506,28.4803,28.4867,59000.0
2015-03-09 14:25:00,44.21,44.24,44.2,44.23,60500.0,28.4867,28.506,28.4803,28.4996,60500.0
2015-03-09 14:30:00,44.23,44.24,44.21,44.22,71600.0,28.4996,28.506,28.4867,28.4931,71600.0
2015-03-09 14:35:00,44.22,44.24,44.21,44.24,57100.0,28.4931,28.506,28.4867,28.506,57100.0
2015-03-09 14:40:00,44.23,44.24,44.21,44.23,28800.0,28.4996,28.506,28.4867,28.4996,28800.0
2015-03-09 14:45:00,44.23,44.25,44.22,44.25,83300.0,28.4996,28.5125,28.4931,28.5125,83300.0
2015-03-09 14:50:00,44.25,44.26,44.22,44.23,70000.0,28.5125,28.5189,28.4931,28.4996,70000.0
2015-03-09 14:55:00,44.23,44.24,44.22,44.23,39900.0,28.4996,28.506,28.4931,28.4996,39900.0
2015-03-09 15:00:00,44.22,44.24,44.19,44.19,45800.0,28.4931,28.506,28.4738,28.4738,45800.0
2015-03-09 15:05:00,44.19,44.2,44.18,44.18,56400.0,28.4738,28.4803,28.4674,28.4674,56400.0
2015-03-09 15:10:00,44.19,44.2,44.15,44.18,65200.0,28.4738,28.4803,28.448,28.4674,65200.0
2015-03-09 15:15:00,44.19,44.19,44.15,44.18,63100.0,28.4738,28.4738,28.448,28.4674,63100.0
2015-03-09 15:20:00,44.18,44.18,44.12,44.12,53200.0,28.4674,28.4674,28.4287,28.4287,53200.0
2015-03-09 15:25:00,44.11,44.15,44.1,44.14,61100.0,28.4223,28.448,28.4158,28.4416,61100.0
2015-03-09 15:30:00,44.13,44.15,44.12,44.14,89500.0,28.4351,28.448,28.4287,28.4416,89500.0
2015-03-09 15:35:00,44.14,44.16,44.09,44.09,83200.0,28.4416,28.4545,28.4094,28.4094,83200.0
2015-03-09 15:40:00,44.09,44.12,44.08,44.08,102200.0,28.4094,28.4287,28.4029,28.4029,102200.0
2015-03-09 15:45:00,44.09,44.1,44.05,44.06,160400.0,28.4094,28.4158,28.3836,28.39,160400.0
2015-03-09 15:50:00,44.06,44.07,44.0,44.01,205100.0,28.39,28.3965,28.3514,28.3578,205100.0
2015-03-09 15:55:00,44.0,44.01,43.97,43.99,284300.0,28.3514,28.3578,28.3321,28.3449,284300.0
2015-03-10 09:30:00,43.98,44.1,43.79,44.08,184400.0,28.3385,28.4158,28.2161,28.4029,184400.0
2015-03-10 09:35:00,44.08,44.08,43.88,43.99,92200.0,28.4029,28.4029,28.2741,28.3449,92200.0
2015-03-10 09:40:00,43.98,44.1,43.96,44.01,82500.0,28.3385,28.4158,28.3256,28.3578,82500.0
2015-03-10 09:45:00,44.01,44.07,43.95,44.01,83700.0,28.3578,28.3965,28.3192,28.3578,83700.0
2015-03-10 09:50:00,44.0,44.11,43.98,44.06,177400.0,28.3514,28.4223,28.3385,28.39,177400.0
2015-03-10 09:55:00,44.05,44.18,44.02,44.11,90300.0,28.3836,28.4674,28.3643,28.4223,90300.0
2015-03-10 10:00:00,44.11,44.12,44.08,44.12,57600.0,28.4223,28.4287,28.4029,28.4287,57600.0
2015-03-10 10:05:00,44.11,44.13,44.08,44.11,104800.0,28.4223,28.4351,28.4029,28.4223,104800.0
2015-03-10 10:10:00,44.1,44.24,44.1,44.21,82400.0,28.4158,28.506,28.4158,28.4867,82400.0
2015-03-10 10:15:00,44.2,44.21,44.17,44.18,60700.0,28.4803,28.4867,28.4609,28.4674,60700.0
2015-03-10 10:20:00,44.18,44.26,44.16,44.23,569700.0,28.4674,28.5189,28.4545,28.4996,569700.0
2015-03-10 10:25:00,44.24,44.39,44.22,44.35,61800.0,28.506,28.6027,28.4931,28.5769,61800.0
2015-03-10 10:30:00,44.35,44.42,44.32,44.35,88000.0,28.5769,28.622,28.5576,28.5769,88000.0
2015-03-10 10:35:00,44.34,44.36,44.3,44.34,42300.0,28.5705,28.5833,28.5447,28.5705,42300.0
2015-03-10 10:40:00,44.34,44.45,44.33,44.41,94600.0,28.5705,28.6413,28.564,28.6156,94600.0
2015-03-10 10:45:00,44.41,44.48,44.4,44.47,100200.0,28.6156,28.6607,28.6091,28.6542,100200.0
2015-03-10 10:50:00,44.45,44.56,44.45,44.52,80000.0,28.6413,28.7122,28.6413,28.6864,80000.0
2015-03-10 10:55:00,44.52,44.55,44.46,44.49,90900.0,28.6864,28.7058,28.6478,28.6671,90900.0
2015-03-10 11:00:00,44.5,44.54,44.46,44.5,58300.0,28.6736,28.6993,28.6478,28.6736,58300.0
2015-03-10 11:05:00,44.49,44.5,44.44,44.48,216100.0,28.6671,28.6736,28.6349,28.6607,216100.0
2015-03-10 11:10:00,44.49,44.5,44.46,44.47,47700.0,28.6671,28.6736,28.6478,28.6542,47700.0
2015-03-10 11:15:00,44.47,44.48,44.45,44.48,70000.0,28.6542,28.6607,28.6413,28.6607,70000.0
2015-03-10 11:20:00,44.47,44.49,44.35,44.35,47700.0,28.6542,28.6671,28.5769,28.5769,47700.0
2015-03-10 11:25:00,44.36,44.41,44.35,44.39,60700.0,28.5833,28.6156,28.5769,28.6027,60700.0
2015-03-10 11:30:00,44.39,44.39,44.32,44.36,77200.0,28.6027,28.6027,28.5576,28.5833,77200.0
2015-03-10 11:35:00,44.36,44.38,44.33,44.33,46600.0,28.5833,28.5962,28.564,28.564,46600.0
2015-03-10 11:40:00,44.33,44.33,44.27,44.29,25900.0,28.564,28.564,28.5254,28.5382,25900.0
2015-03-10 11:45:00,44.28,44.28,44.23,44.26,39000.0,28.5318,28.5318,28.4996,28.5189,39000.0
2015-03-10 11:50:00,44.25,44.33,44.24,44.27,26900.0,28.5125,28.564,28.506,28.5254,26900.0
2015-03-10 11:55:00,44.27,44.32,44.26,44.3,55100.0,28.5254,28.5576,28.5189,28.5447,55100.0
2015-03-10 12:00:00,44.31,44.32,44.27,44.3,81500.0,28.5511,28.5576,28.5254,28.5447,81500.0
2015-03-10 12:05:00,44.3,44.31,44.27,44.31,73300.0,28.5447,28.5511,28.5254,28.5511,73300.0
2015-03-10 12:10:00,44.31,44.39,44.3,44.39,34700.0,28.5511,28.6027,28.5447,28.6027,34700.0
2015-03-10 12:15:00,44.39,44.39,44.34,44.37,130100.0,28.6027,28.6027,28.5705,28.5898,130100.0
2015-03-10 12:20:00,44.38,44.38,44.31,44.35,250500.0,28.5962,28.5962,28.5511,28.5769,250500.0
2015-03-10 12:25:00,44.35,44.36,44.32,44.33,34000.0,28.5769,28.5833,28.5576,28.564,34000.0
2015-03-10 12:30:00,44.33,44.35,44.24,44.24,49800.0,28.564,28.5769,28.506,28.506,49800.0
2015-03-10 12:35:00,44.25,44.28,44.24,44.24,30700.0,28.5125,28.5318,28.506,28.506,30700.0
2015-03-10 12:40:00,44.24,44.32,44.24,44.31,52200.0,28.506,28.5576,28.506,28.5511,52200.0
2015-03-10 12:45:00,44.31,44.32,44.25,44.26,35000.0,28.5511,28.5576,28.5125,28.5189,35000.0
2015-03-10 12:50:00,44.25,44.27,44.23,44.27,35300.0,28.5125,28.5254,28.4996,28.5254,35300.0
2015-03-10 12:55:00,44.26,44.33,44.25,44.3,40000.0,28.5189,28.564,28.5125,28.5447,40000.0
2015-03-10 13:00:00,44.29,44.31,44.27,44.27,29600.0,28.5382,28.5511,28.5254,28.5254,29600.0
2015-03-10 13:05:00,44.27,44.32,44.26,44.27,74300.0,28.5254,28.5576,28.5189,28.5254,74300.0
2015-03-10 13:10:00,44.27,44.29,44.26,44.29,37400.0,28.5254,28.5382,28.5189,28.5382,37400.0
2015-03-10 13:15:00,44.29,44.3,44.26,44.27,1001900.0,28.5382,28.5447,28.5189,28.5254,1001900.0
2015-03-10 13:20:00,44.27,44.34,44.26,44.34,26800.0,28.5254,28.5705,28.5189,28.5705,26800.0
2015-03-10 13:25:00,44.33,44.36,44.31,44.32,157800.0,28.564,28.5833,28.5511,28.5576,157800.0
2015-03-10 13:30:00,44.33,44.33,44.26,44.28,49700.0,28.564,28.564,28.5189,28.5318,49700.0
2015-03-10 13:35:00,44.28,44.3,44.27,44.3,96200.0,28.5318,28.5447,28.5254,28.5447,96200.0
2015-03-10 13:40:00,44.3,44.3,44.27,44.29,36900.0,28.5447,28.5447,28.5254,28.5382,36900.0
2015-03-10 13:45:00,44.28,44.31,44.28,44.3,29000.0,28.5318,28.5511,28.5318,28.5447,29000.0
2015-03-10 13:50:00,44.3,44.32,44.28,44.29,38800.0,28.5447,28.5576,28.5318,28.5382,38800.0
2015-03-10 13:55:00,44.29,44.3,44.26,44.26,28100.0,28.5382,28.5447,28.5189,28.5189,28100.0
2015-03-10 14:00:00,44.27,44.27,44.23,44.24,26100.0,28.5254,28.5254,28.4996,28.506,26100.0
2015-03-10 14:05:00,44.23,44.25,44.22,44.22,31200.0,28.4996,28.5125,28.4931,28.4931,31200.0
2015-03-10 14:10:00,44.22,44.23,44.15,44.18,56400.0,28.4931,28.4996,28.448,28.4674,56400.0
2015-03-10 14:15:00,44.18,44.2,44.14,44.16,99700.0,28.4674,28.4803,28.4416,28.4545,99700.0
2015-03-10 14:20:00,44.16,44.17,44.13,44.14,48900.0,28.4545,28.4609,28.4351,28.4416,48900.0
2015-03-10 14:25:00,44.14,44.16,44.11,44.12,101200.0,28.4416,28.4545,28.4223,28.4287,101200.0
2015-03-10 14:30:00,44.12,44.13,44.07,44.11,58000.0,28.4287,28.4351,28.3965,28.4223,58000.0
2015-03-10 14:35:00,44.11,44.11,44.07,44.08,33400.0,28.4223,28.4223,28.3965,28.4029,33400.0
2015-03-10 14:40:00,44.08,44.1,44.05,44.1,64500.0,28.4029,28.4158,28.3836,28.4158,64500.0
2015-03-10 14:45:00,44.1,44.13,44.08,44.11,33400.0,28.4158,28.4351,28.4029,28.4223,33400.0
2015-03-10 14:50:00,44.11,44.13,44.09,44.1,31700.0,28.4223,28.4351,28.4094,28.4158,31700.0
2015-03-10 14:55:00,44.1,44.1,44.05,44.05,52000.0,28.4158,28.4158,28.3836,28.3836,52000.0
2015-03-10 15:00:00,44.06,44.11,44.04,44.08,60900.0,28.39,28.4223,28.3772,28.4029,60900.0
2015-03-10 15:05:00,44.08,44.1,44.05,44.05,54600.0,28.4029,28.4158,28.3836,28.3836,54600.0
2015-03-10 15:10:00,44.06,44.07,44.01,44.01,82000.0,28.39,28.3965,28.3578,28.3578,82000.0
2015-03-10 15:15:00,44.01,44.04,44.0,44.02,131400.0,28.3578,28.3772,28.3514,28.3643,131400.0
2015-03-10 15:20:00,44.03,44.07,44.01,44.07,68700.0,28.3707,28.3965,28.3578,28.3965,68700.0
2015-03-10 15:25:00,44.06,44.08,44.01,44.03,113000.0,28.39,28.4029,28.3578,28.3707,113000.0
2015-03-10 15:30:00,44.03,44.04,43.99,44.0,108900.0,28.3707,28.3772,28.3449,28.3514,108900.0
2015-03-10 15:35:00,44.01,44.06,44.0,44.02,75500.0,28.3578,28.39,28.3514,28.3643,75500.0
2015-03-10 15:40:00,44.03,44.06,44.02,44.04,97600.0,28.3707,28.39,28.3643,28.3772,97600.0
2015-03-10 15:45:00,44.04,44.13,44.02,44.11,160000.0,28.3772,28.4351,28.3643,28.4223,160000.0
2015-03-10 15:50:00,44.11,44.11,44.01,44.02,164800.0,28.4223,28.4223,28.3578,28.3643,164800.0
2015-03-10 15:55:00,44.02,44.02,43.91,43.93,453600.0,28.3643,28.3643,28.2934,28.3063,453600.0
2015-03-11 09:30:00,43.91,44.1,43.82,44.05,139900.0,28.2934,28.4158,28.2354,28.3836,139900.0
2015-03-11 09:35:00,44.05,44.22,44.0,44.21,63300.0,28.3836,28.4931,28.3514,28.4867,63300.0
2015-03-11 09:40:00,44.19,44.2,44.03,44.08,47000.0,28.4738,28.4803,28.3707,28.4029,47000.0
2015-03-11 09:45:00,44.06,44.08,43.95,44.0,47300.0,28.39,28.4029,28.3192,28.3514,47300.0
2015-03-11 09:50:00,44.01,44.03,43.87,43.89,103200.0,28.3578,28.3707,28.2676,28.2805,103200.0
2015-03-11 09:55:00,43.89,43.91,43.81,43.82,51200.0,28.2805,28.2934,28.229,28.2354,51200.0
2015-03-11 10:00:00,43.83,43.88,43.75,43.76,124700.0,28.2418,28.2741,28.1903,28.1967,124700.0
2015-03-11 10:05:00,43.75,43.8,43.71,43.77,85300.0,28.1903,28.2225,28.1645,28.2032,85300.0
2015-03-11 10:10:00,43.76,43.89,43.76,43.87,120800.0,28.1967,28.2805,28.1967,28.2676,120800.0
2015-03-11 10:15:00,43.88,43.94,43.85,43.87,115300.0,28.2741,28.3127,28.2547,28.2676,115300.0
2015-03-11 10:20:00,43.86,43.9,43.85,43.89,26800.0,28.2612,28.2869,28.2547,28.2805,26800.0
2015-03-11 10:25:00,43.88,43.91,43.85,43.89,61000.0,28.2741,28.2934,28.2547,28.2805,61000.0
2015-03-11 10:30:00,43.88,43.89,43.76,43.8,63800.0,28.2741,28.2805,28.1967,28.2225,63800.0
2015-03-11 10:35:00,43.79,43.82,43.72,43.75,36800.0,28.2161,28.2354,28.171,28.1903,36800.0
2015-03-11 10:40:00,43.75,43.76,43.66,43.68,45200.0,28.1903,28.1967,28.1323,28.1452,45200.0
2015-03-11 10:45:00,43.68,43.75,43.67,43.74,50800.0,28.1452,28.1903,28.1387,28.1838,50800.0
2015-03-11 10:50:00,43.74,43.75,43.71,43.71,27400.0,28.1838,28.1903,28.1645,28.1645,27400.0
2015-03-11 10:55:00,43.71,43.78,43.69,43.78,51600.0,28.1645,28.2096,28.1516,28.2096,51600.0
2015-03-11 11:00:00,43.78,43.78,43.68,43.68,53500.0,28.2096,28.2096,28.1452,28.1452,53500.0
2015-03-11 11:05:00,43.68,43.69,43.6,43.61,52800.0,28.1452,28.1516,28.0936,28.1001,52800.0
2015-03-11 11:10:00,43.62,43.66,43.6,43.63,59700.0,28.1065,28.1323,28.0936,28.113,59700.0
2015-03-11 11:15:00,43.62,43.63,43.57,43.6,31900.0,28.1065,28.113,28.0743,28.0936,31900.0
2015-03-11 11:20:00,43.6,43.62,43.55,43.57,34100.0,28.0936,28.1065,28.0614,28.0743,34100.0
2015-03-11 11:25:00,43.56,43.62,43.56,43.62,56200.0,28.0679,28.1065,28.0679,28.1065,56200.0
2015-03-11 11:30:00,43.62,43.74,43.61,43.72,50000.0,28.1065,28.1838,28.1001,28.171,50000.0
2015-03-11 11:35:00,43.73,43.75,43.71,43.71,26500.0,28.1774,28.1903,28.1645,28.1645,26500.0
2015-03-11 11:40:00,43.7,43.74,43.68,43.71,25900.0,28.1581,28.1838,28.1452,28.1645,25900.0
2015-03-11 11:45:00,43.71,43.74,43.68,43.69,22100.0,28.1645,28.1838,28.1452,28.1516,22100.0
2015-03-11 11:50:00,43.69,43.75,43.68,43.72,24600.0,28.1516,28.1903,28.1452,28.171,24600.0
2015-03-11 11:55:00,43.72,43.73,43.69,43.71,25000.0,28.171,28.1774,28.1516,28.1645,25000.0
2015-03-11 12:00:00,43.72,43.75,43.7,43.72,35700.0,28.171,28.1903,28.1581,28.171,35700.0
2015-03-11 12:05:00,43.72,43.82,43.71,43.8,38800.0,28.171,28.2354,28.1645,28.2225,38800.0
2015-03-11 12:10:00,43.81,43.81,43.7,43.7,39400.0,28.229,28.229,28.1581,28.1581,39400.0
2015-03-11 12:15:00,43.7,43.7,43.67,43.69,24600.0,28.1581,28.1581,28.1387,28.1516,24600.0
2015-03-11 12:20:00,43.69,43.7,43.65,43.68,26100.0,28.1516,28.1581,28.1259,28.1452,26100.0
2015-03-11 12:25:00,43.68,43.69,43.62,43.69,24800.0,28.1452,28.1516,28.1065,28.1516,24800.0
2015-03-11 12:30:00,43.7,43.7,43.66,43.68,25500.0,28.1581,28.1581,28.1323,28.1452,25500.0
2015-03-11 12:35:00,43.67,43.76,43.67,43.75,28700.0,28.1387,28.1967,28.1387,28.1903,28700.0
2015-03-11 12:40:00,43.75,43.75,43.7,43.72,20600.0,28.1903,28.1903,28.1581,28.171,20600.0
2015-03-11 12:45:00,43.72,43.74,43.69,43.72,23100.0,28.171,28.1838,28.1516,28.171,23100.0
2015-03-11 12:50:00,43.73,43.79,43.7,43.78,49800.0,28.1774,28.2161,28.1581,28.2096,49800.0
2015-03-11 12:55:00,43.78,43.81,43.77,43.79,39400.0,28.2096,28.229,28.2032,28.2161,39400.0
2015-03-11 13:00:00,43.78,43.84,43.76,43.84,26000.0,28.2096,28.2483,28.1967,28.2483,26000.0
2015-03-11 13:05:00,43.85,43.87,43.81,43.87,28400.0,28.2547,28.2676,28.229,28.2676,28400.0
2015-03-11 13:10:00,43.87,43.9,43.84,43.87,47000.0,28.2676,28.2869,28.2483,28.2676,47000.0
2015-03-11 13:15:00,43.87,43.9,43.85,43.89,29300.0,28.2676,28.2869,28.2547,28.2805,29300.0
2015-03-11 13:20:00,43.9,43.92,43.88,43.91,37600.0,28.2869,28.2998,28.2741,28.2934,37600.0
2015-03-11 13:25:00,43.91,43.96,43.9,43.96,83500.0,28.2934,28.3256,28.2869,28.3256,83500.0
2015-03-11 13:30:00,43.96,43.96,43.84,43.86,70700.0,28.3256,28.3256,28.2483,28.2612,70700.0
2015-03-11 13:35:00,43.87,43.87,43.81,43.86,30500.0,28.2676,28.2676,28.229,28.2612,30500.0
2015-03-11 13:40:00,43.86,43.86,43.77,43.83,40900.0,28.2612,28.2612,28.2032,28.2418,40900.0
2015-03-11 13:45:00,43.84,43.85,43.78,43.79,70300.0,28.2483,28.2547,28.2096,28.2161,70300.0
2015-03-11 13:50:00,43.79,43.87,43.78,43.87,64000.0,28.2161,28.2676,28.2096,28.2676,64000.0
2015-03-11 13:55:00,43.88,43.88,43.81,43.81,61100.0,28.2741,28.2741,28.229,28.229,61100.0
2015-03-11 14:00:00,43.82,43.82,43.77,43.8,27800.0,28.2354,28.2354,28.2032,28.2225,27800.0
2015-03-11 14:05:00,43.81,43.84,43.8,43.84,32800.0,28.229,28.2483,28.2225,28.2483,32800.0
2015-03-11 14:10:00,43.83,43.87,43.82,43.86,46100.0,28.2418,28.2676,28.2354,28.2612,46100.0
2015-03-11 14:15:00,43.86,43.89,43.84,43.88,43600.0,28.2612,28.2805,28.2483,28.2741,43600.0
2015-03-11 14:20:00,43.89,43.89,43.85,43.85,30700.0,28.2805,28.2805,28.2547,28.2547,30700.0
2015-03-11 14:25:00,43.86,43.88,43.85,43.88,32400.0,28.2612,28.2741,28.2547,28.2741,32400.0
2015-03-11 14:30:00,43.88,43.89,43.86,43.87,37800.0,28.2741,28.2805,28.2612,28.2676,37800.0
2015-03-11 14:35:00,43.86,43.89,43.84,43.86,91800.0,28.2612,28.2805,28.2483,28.2612,91800.0
2015-03-11 14:40:00,43.86,43.86,43.82,43.84,34600.0,28.2612,28.2612,28.2354,28.2483,34600.0
2015-03-11 14:45:00,43.84,43.86,43.82,43.84,38000.0,28.2483,28.2612,28.2354,28.2483,38000.0
2015-03-11 14:50:00,43.85,43.88,43.84,43.86,25600.0,28.2547,28.2741,28.2483,28.2612,25600.0
2015-03-11 14:55:00,43.86,43.91,43.85,43.89,39800.0,28.2612,28.2934,28.2547,28.2805,39800.0
2015-03-11 15:00:00,43.88,43.9,43.85,43.87,38900.0,28.2741,28.2869,28.2547,28.2676,38900.0
2015-03-11 15:05:00,43.87,43.88,43.83,43.83,39700.0,28.2676,28.2741,28.2418,28.2418,39700.0
2015-03-11 15:10:00,43.84,43.87,43.8,43.8,68200.0,28.2483,28.2676,28.2225,28.2225,68200.0
2015-03-11 15:15:00,43.8,43.82,43.78,43.8,53000.0,28.2225,28.2354,28.2096,28.2225,53000.0
2015-03-11 15:20:00,43.8,43.81,43.75,43.76,61400.0,28.2225,28.229,28.1903,28.1967,61400.0
2015-03-11 15:25:00,43.76,43.81,43.75,43.78,67200.0,28.1967,28.229,28.1903,28.2096,67200.0
2015-03-11 15:30:00,43.77,43.78,43.72,43.75,81500.0,28.2032,28.2096,28.171,28.1903,81500.0
2015-03-11 15:35:00,43.75,43.77,43.72,43.73,66600.0,28.1903,28.2032,28.171,28.1774,66600.0
2015-03-11 15:40:00,43.74,43.74,43.71,43.72,98200.0,28.1838,28.1838,28.1645,28.171,98200.0
2015-03-11 15:45:00,43.71,43.72,43.68,43.7,95900.0,28.1645,28.171,28.1452,28.1581,95900.0
2015-03-11 15:50:00,43.69,43.7,43.68,43.69,86200.0,28.1516,28.1581,28.1452,28.1516,86200.0
2015-03-11 15:55:00,43.69,43.73,43.68,43.7,218100.0,28.1516,28.1774,28.1452,28.1581,218100.0
2015-03-12 09:30:00,43.85,44.13,43.82,44.02,119200.0,28.2547,28.4351,28.2354,28.3643,119200.0
2015-03-12 09:35:00,44.02,44.02,43.85,43.92,44600.0,28.3643,28.3643,28.2547,28.2998,44600.0
2015-03-12 09:40:00,43.94,44.13,43.93,44.08,57000.0,28.3127,28.4351,28.3063,28.4029,57000.0
2015-03-12 09:45:00,44.08,44.09,43.95,43.97,39000.0,28.4029,28.4094,28.3192,28.3321,39000.0
2015-03-12 09:50:00,43.97,44.03,43.94,44.02,42600.0,28.3321,28.3707,28.3127,28.3643,42600.0
2015-03-12 09:55:00,44.02,44.03,43.88,43.89,41600.0,28.3643,28.3707,28.2741,28.2805,41600.0
2015-03-12 10:00:00,43.89,44.02,43.88,44.02,43800.0,28.2805,28.3643,28.2741,28.3643,43800.0
2015-03-12 10:05:00,44.02,44.09,43.97,44.08,56700.0,28.3643,28.4094,28.3321,28.4029,56700.0
2015-03-12 10:10:00,44.07,44.08,44.01,44.03,52800.0,28.3965,28.4029,28.3578,28.3707,52800.0
2015-03-12 10:15:00,44.02,44.08,44.02,44.07,38200.0,28.3643,28.4029,28.3643,28.3965,38200.0
2015-03-12 10:20:00,44.07,44.12,44.05,44.08,44900.0,28.3965,28.4287,28.3836,28.4029,44900.0
2015-03-12 10:25:00,44.07,44.07,43.98,44.0,57900.0,28.3965,28.3965,28.3385,28.3514,57900.0
2015-03-12 10:30:00,44.01,44.07,44.0,44.07,60100.0,28.3578,28.3965,28.3514,28.3965,60100.0
2015-03-12 10:35:00,44.07,44.16,44.06,44.15,55800.0,28.3965,28.4545,28.39,28.448,55800.0
2015-03-12 10:40:00,44.16,44.18,44.07,44.11,50000.0,28.4545,28.4674,28.3965,28.4223,50000.0
2015-03-12 10:45:00,44.11,44.15,44.06,44.12,64000.0,28.4223,28.448,28.39,28.4287,64000.0
2015-03-12 10:50:00,44.11,44.15,44.06,44.07,33400.0,28.4223,28.448,28.39,28.3965,33400.0
2015-03-12 10:55:00,44.09,44.1,44.04,44.07,25700.0,28.4094,28.4158,28.3772,28.3965,25700.0
2015-03-12 11:00:00,44.08,44.11,44.05,44.05,41600.0,28.4029,28.4223,28.3836,28.3836,41600.0
2015-03-12 11:05:00,44.05,44.08,44.01,44.01,44400.0,28.3836,28.4029,28.3578,28.3578,44400.0
2015-03-12 11:10:00,44.01,44.01,43.94,43.97,60100.0,28.3578,28.3578,28.3127,28.3321,60100.0
2015-03-12 11:15:00,43.97,44.03,43.96,44.01,48700.0,28.3321,28.3707,28.3256,28.3578,48700.0
2015-03-12 11:20:00,44.01,44.12,44.01,44.11,41700.0,28.3578,28.4287,28.3578,28.4223,41700.0
2015-03-12 11:25:00,44.11,44.18,44.08,44.18,74400.0,28.4223,28.4674,28.4029,28.4674,74400.0
2015-03-12 11:30:00,44.17,44.19,44.13,44.18,61600.0,28.4609,28.4738,28.4351,28.4674,61600.0
2015-03-12 11:35:00,44.17,44.17,44.11,44.13,43100.0,28.4609,28.4609,28.4223,28.4351,43100.0
2015-03-12 11:40:00,44.12,44.16,44.11,44.13,38600.0,28.4287,28.4545,28.4223,28.4351,38600.0
2015-03-12 11:45:00,44.14,44.15,44.08,44.08,36700.0,28.4416,28.448,28.4029,28.4029,36700.0
2015-03-12 11:50:00,44.08,44.12,44.08,44.09,39500.0,28.4029,28.4287,28.4029,28.4094,39500.0
2015-03-12 11:55:00,44.08,44.13,44.06,44.13,33300.0,28.4029,28.4351,28.39,28.4351,33300.0
2015-03-12 12:00:00,44.13,44.16,44.12,44.13,87200.0,28.4351,28.4545,28.4287,28.4351,87200.0
2015-03-12 12:05:00,44.13,44.14,44.08,44.09,34400.0,28.4351,28.4416,28.4029,28.4094,34400.0
2015-03-12 12:10:00,44.09,44.14,44.08,44.14,43000.0,28.4094,28.4416,28.4029,28.4416,43000.0
2015-03-12 12:15:00,44.13,44.14,44.11,44.12,24300.0,28.4351,28.4416,28.4223,28.4287,24300.0
2015-03-12 12:20:00,44.11,44.14,44.07,44.14,46300.0,28.4223,28.4416,28.3965,28.4416,46300.0
2015-03-12 12:25:00,44.13,44.15,44.09,44.15,38600.0,28.4351,28.448,28.4094,28.448,38600.0
2015-03-12 12:30:00,44.15,44.19,44.15,44.17,33400.0,28.448,28.4738,28.448,28.4609,33400.0
2015-03-12 12:35:00,44.17,44.17,44.13,44.16,32700.0,28.4609,28.4609,28.4351,28.4545,32700.0
2015-03-12 12:40:00,44.15,44.19,44.12,44.19,39300.0,28.448,28.4738,28.4287,28.4738,39300.0
2015-03-12 12:45:00,44.19,44.19,44.14,44.15,26800.0,28.4738,28.4738,28.4416,28.448,26800.0
2015-03-12 12:50:00,44.16,44.2,44.15,44.19,25400.0,28.4545,28.4803,28.448,28.4738,25400.0
2015-03-12 12:55:00,44.19,44.23,44.17,44.22,39500.0,28.4738,28.4996,28.4609,28.4931,39500.0
2015-03-12 13:00:00,44.22,44.22,44.15,44.15,33600.0,28.4931,28.4931,28.448,28.448,33600.0
2015-03-12 13:05:00,44.16,44.2,44.15,44.19,29100.0,28.4545,28.4803,28.448,28.4738,29100.0
2015-03-12 13:10:00,44.19,44.22,44.19,44.21,18400.0,28.4738,28.4931,28.4738,28.4867,18400.0
2015-03-12 13:15:00,44.21,44.24,44.19,44.21,29500.0,28.4867,28.506,28.4738,28.4867,29500.0
2015-03-12 13:20:00,44.2,44.2,44.17,44.17,28100.0,28.4803,28.4803,28.4609,28.4609,28100.0
2015-03-12 13:25:00,44.18,44.19,44.12,44.12,42500.0,28.4674,28.4738,28.4287,28.4287,42500.0
2015-03-12 13:30:00,44.13,44.17,44.13,44.14,31700.0,28.4351,28.4609,28.4351,28.4416,31700.0
2015-03-12 13:35:00,44.13,44.21,44.13,44.19,29400.0,28.4351,28.4867,28.4351,28.4738,29400.0
2015-03-12 13:40:00,44.19,44.23,44.19,44.21,22800.0,28.4738,28.4996,28.4738,28.4867,22800.0
2015-03-12 13:45:00,44.21,44.21,44.17,44.19,48900.0,28.4867,28.4867,28.4609,28.4738,48900.0
2015-03-12 13:50:00,44.19,44.25,44.19,44.24,26400.0,28.4738,28.5125,28.4738,28.506,26400.0
2015-03-12 13:55:00,44.24,44.25,44.22,44.25,29900.0,28.506,28.5125,28.4931,28.5125,29900.0
2015-03-12 14:00:00,44.26,44.3,44.23,44.3,31900.0,28.5189,28.5447,28.4996,28.5447,31900.0
2015-03-12 14:05:00,44.3,44.33,44.29,44.3,39500.0,28.5447,28.564,28.5382,28.5447,39500.0
2015-03-12 14:10:00,44.29,44.31,44.25,44.27,39700.0,28.5382,28.5511,28.5125,28.5254,39700.0
2015-03-12 14:15:00,44.27,44.31,44.27,44.27,18700.0,28.5254,28.5511,28.5254,28.5254,18700.0
2015-03-12 14:20:00,44.27,44.33,44.26,44.32,45400.0,28.5254,28.564,28.5189,28.5576,45400.0
2015-03-12 14:25:00,44.32,44.32,44.28,44.3,37100.0,28.5576,28.5576,28.5318,28.5447,37100.0
2015-03-12 14:30:00,44.3,44.31,44.26,44.29,69600.0,28.5447,28.5511,28.5189,28.5382,69600.0
2015-03-12 14:35:00,44.29,44.31,44.25,44.31,92100.0,28.5382,28.5511,28.5125,28.5511,92100.0
2015-03-12 14:40:00,44.3,44.31,44.28,44.31,96000.0,28.5447,28.5511,28.5318,28.5511,96000.0
2015-03-12 14:45:00,44.31,44.34,44.3,44.32,45000.0,28.5511,28.5705,28.5447,28.5576,45000.0
2015-03-12 14:50:00,44.32,44.34,44.31,44.33,107500.0,28.5576,28.5705,28.5511,28.564,107500.0
2015-03-12 14:55:00,44.34,44.38,44.32,44.37,143300.0,28.5705,28.5962,28.5576,28.5898,143300.0
2015-03-12 15:00:00,44.37,44.43,44.37,44.43,56100.0,28.5898,28.6285,28.5898,28.6285,56100.0
2015-03-12 15:05:00,44.42,44.45,44.38,44.38,73200.0,28.622,28.6413,28.5962,28.5962,73200.0
2015-03-12 15:10:00,44.38,44.43,44.38,44.41,48200.0,28.5962,28.6285,28.5962,28.6156,48200.0
2015-03-12 15:15:00,44.41,44.48,44.4,44.46,189700.0,28.6156,28.6607,28.6091,28.6478,189700.0
2015-03-12 15:20:00,44.45,44.55,44.44,44.5,306900.0,28.6413,28.7058,28.6349,28.6736,306900.0
2015-03-12 15:25:00,44.5,44.52,44.49,44.51,104800.0,28.6736,28.6864,28.6671,28.68,104800.0
2015-03-12 15:30:00,44.5,44.57,44.5,44.55,297400.0,28.6736,28.7187,28.6736,28.7058,297400.0
2015-03-12 15:35:00,44.55,44.57,44.49,44.5,587600.0,28.7058,28.7187,28.6671,28.6736,587600.0
2015-03-12 15:40:00,44.51,44.51,44.43,44.48,120500.0,28.68,28.68,28.6285,28.6607,120500.0
2015-03-12 15:45:00,44.48,44.49,44.43,44.43,164500.0,28.6607,28.6671,28.6285,28.6285,164500.0
2015-03-12 15:50:00,44.44,44.49,44.43,44.45,277300.0,28.6349,28.6671,28.6285,28.6413,277300.0
2015-03-12 15:55:00,44.45,44.5,44.44,44.46,425900.0,28.6413,28.6736,28.6349,28.6478,425900.0
2015-03-13 09:30:00,44.4,44.45,44.02,44.02,92200.0,28.6091,28.6413,28.3643,28.3643,92200.0
2015-03-13 09:35:00,44.01,44.28,44.01,44.27,21100.0,28.3578,28.5318,28.3578,28.5254,21100.0
2015-03-13 09:40:00,44.28,44.28,44.08,44.11,40000.0,28.5318,28.5318,28.4029,28.4223,40000.0
2015-03-13 09:45:00,44.1,44.19,44.1,44.13,129200.0,28.4158,28.4738,28.4158,28.4351,129200.0
2015-03-13 09:50:00,44.13,44.25,44.13,44.19,45300.0,28.4351,28.5125,28.4351,28.4738,45300.0
2015-03-13 09:55:00,44.18,44.27,44.18,44.25,40800.0,28.4674,28.5254,28.4674,28.5125,40800.0
2015-03-13 10:00:00,44.24,44.3,44.22,44.23,24200.0,28.506,28.5447,28.4931,28.4996,24200.0
2015-03-13 10:05:00,44.23,44.23,44.11,44.15,47500.0,28.4996,28.4996,28.4223,28.448,47500.0
2015-03-13 10:10:00,44.15,44.16,44.1,44.13,37800.0,28.448,28.4545,28.4158,28.4351,37800.0
2015-03-13 10:15:00,44.12,44.13,44.09,44.09,39000.0,28.4287,28.4351,28.4094,28.4094,39000.0
2015-03-13 10:20:00,44.09,44.13,44.06,44.07,37200.0,28.4094,28.4351,28.39,28.3965,37200.0
2015-03-13 10:25:00,44.07,44.09,43.99,43.99,63600.0,28.3965,28.4094,28.3449,28.3449,63600.0
2015-03-13 10:30:00,44.0,44.04,43.97,44.04,24500.0,28.3514,28.3772,28.3321,28.3772,24500.0
2015-03-13 10:35:00,44.05,44.08,44.03,44.06,38800.0,28.3836,28.4029,28.3707,28.39,38800.0
2015-03-13 10:40:00,44.06,44.11,44.04,44.06,33600.0,28.39,28.4223,28.3772,28.39,33600.0
2015-03-13 10:45:00,44.06,44.06,44.03,44.06,27200.0,28.39,28.39,28.3707,28.39,27200.0
2015-03-13 10:50:00,44.06,44.06,43.99,44.02,24700.0,28.39,28.39,28.3449,28.3643,24700.0
2015-03-13 10:55:00,44.01,44.04,43.97,43.97,35200.0,28.3578,28.3772,28.3321,28.3321,35200.0
2015-03-13 11:00:00,43.97,43.98,43.93,43.93,36400.0,28.3321,28.3385,28.3063,28.3063,36400.0
2015-03-13 11:05:00,43.93,43.96,43.92,43.95,24200.0,28.3063,28.3256,28.2998,28.3192,24200.0
2015-03-13 11:10:00,43.95,43.97,43.94,43.95,23600.0,28.3192,28.3321,28.3127,28.3192,23600.0
2015-03-13 11:15:00,43.94,43.96,43.87,43.88,59100.0,28.3127,28.3256,28.2676,28.2741,59100.0
2015-03-13 11:20:00,43.87,43.88,43.78,43.81,63500.0,28.2676,28.2741,28.2096,28.229,63500.0
2015-03-13 11:25:00,43.81,43.82,43.75,43.8,156500.0,28.229,28.2354,28.1903,28.2225,156500.0
2015-03-13 11:30:00,43.81,43.83,43.75,43.78,65300.0,28.229,28.2418,28.1903,28.2096,65300.0
2015-03-13 11:35:00,43.77,43.84,43.76,43.84,54800.0,28.2032,28.2483,28.1967,28.2483,54800.0
2015-03-13 11:40:00,43.83,43.88,43.83,43.87,41800.0,28.2418,28.2741,28.2418,28.2676,41800.0
2015-03-13 11:45:00,43.88,43.88,43.83,43.86,239100.0,28.2741,28.2741,28.2418,28.2612,239100.0
2015-03-13 11:50:00,43.87,43.89,43.86,43.88,47300.0,28.2676,28.2805,28.2612,28.2741,47300.0
2015-03-13 11:55:00,43.88,43.94,43.87,43.93,206300.0,28.2741,28.3127,28.2676,28.3063,206300.0
2015-03-13 12:00:00,43.93,43.93,43.88,43.89,43400.0,28.3063,28.3063,28.2741,28.2805,43400.0
2015-03-13 12:05:00,43.9,43.92,43.88,43.9,67700.0,28.2869,28.2998,28.2741,28.2869,67700.0
2015-03-13 12:10:00,43.9,43.92,43.88,43.91,34800.0,28.2869,28.2998,28.2741,28.2934,34800.0
2015-03-13 12:15:00,43.91,43.92,43.85,43.87,158800.0,28.2934,28.2998,28.2547,28.2676,158800.0
2015-03-13 12:20:00,43.87,43.92,43.87,43.92,54500.0,28.2676,28.2998,28.2676,28.2998,54500.0
2015-03-13 12:25:00,43.91,43.92,43.89,43.92,37800.0,28.2934,28.2998,28.2805,28.2998,37800.0
2015-03-13 12:30:00,43.93,43.95,43.9,43.94,51000.0,28.3063,28.3192,28.2869,28.3127,51000.0
2015-03-13 12:35:00,43.93,43.97,43.92,43.93,77200.0,28.3063,28.3321,28.2998,28.3063,77200.0
2015-03-13 12:40:00,43.93,43.96,43.91,43.96,284700.0,28.3063,28.3256,28.2934,28.3256,284700.0
2015-03-13 12:45:00,43.96,43.98,43.93,43.98,32600.0,28.3256,28.3385,28.3063,28.3385,32600.0
2015-03-13 12:50:00,43.99,44.0,43.97,43.98,22500.0,28.3449,28.3514,28.3321,28.3385,22500.0
2015-03-13 12:55:00,43.98,44.0,43.97,43.99,34400.0,28.3385,28.3514,28.3321,28.3449,34400.0
2015-03-13 13:00:00,43.99,43.99,43.95,43.99,75900.0,28.3449,28.3449,28.3192,28.3449,75900.0
2015-03-13 13:05:00,43.98,44.01,43.98,44.01,58800.0,28.3385,28.3578,28.3385,28.3578,58800.0
2015-03-13 13:10:00,44.01,44.04,44.01,44.02,31800.0,28.3578,28.3772,28.3578,28.3643,31800.0
2015-03-13 13:15:00,44.03,44.03,44.0,44.02,29600.0,28.3707,28.3707,28.3514,28.3643,29600.0
2015-03-13 13:20:00,44.01,44.03,43.93,43.96,36100.0,28.3578,28.3707,28.3063,28.3256,36100.0
2015-03-13 13:25:00,43.97,43.97,43.9,43.91,36300.0,28.3321,28.3321,28.2869,28.2934,36300.0
2015-03-13 13:30:00,43.91,43.93,43.85,43.85,66400.0,28.2934,28.3063,28.2547,28.2547,66400.0
2015-03-13 13:35:00,43.85,43.91,43.85,43.91,23100.0,28.2547,28.2934,28.2547,28.2934,23100.0
2015-03-13 13:40:00,43.91,43.95,43.9,43.95,26500.0,28.2934,28.3192,28.2869,28.3192,26500.0
2015-03-13 13:45:00,43.95,43.96,43.92,43.92,44600.0,28.3192,28.3256,28.2998,28.2998,44600.0
2015-03-13 13:50:00,43.93,43.99,43.92,43.97,60100.0,28.3063,28.3449,28.2998,28.3321,60100.0
2015-03-13 13:55:00,43.97,43.97,43.94,43.96,37100.0,28.3321,28.3321,28.3127,28.3256,37100.0
2015-03-13 14:00:00,43.96,43.97,43.91,43.95,38900.0,28.3256,28.3321,28.2934,28.3192,38900.0
2015-03-13 14:05:00,43.95,43.97,43.93,43.95,34000.0,28.3192,28.3321,28.3063,28.3192,34000.0
2015-03-13 14:10:00,43.94,43.96,43.92,43.93,53900.0,28.3127,28.3256,28.2998,28.3063,53900.0
2015-03-13 14:15:00,43.93,43.95,43.92,43.95,19300.0,28.3063,28.3192,28.2998,28.3192,19300.0
2015-03-13 14:20:00,43.95,43.95,43.86,43.87,61900.0,28.3192,28.3192,28.2612,28.2676,61900.0
2015-03-13 14:25:00,43.87,43.88,43.85,43.88,50400.0,28.2676,28.2741,28.2547,28.2741,50400.0
2015-03-13 14:30:00,43.88,43.89,43.85,43.86,38000.0,28.2741,28.2805,28.2547,28.2612,38000.0
2015-03-13 14:35:00,43.85,43.85,43.78,43.78,46000.0,28.2547,28.2547,28.2096,28.2096,46000.0
2015-03-13 14:40:00,43.77,43.79,43.75,43.77,63400.0,28.2032,28.2161,28.1903,28.2032,63400.0
2015-03-13 14:45:00,43.77,43.86,43.77,43.83,54900.0,28.2032,28.2612,28.2032,28.2418,54900.0
2015-03-13 14:50:00,43.83,43.85,43.82,43.82,27100.0,28.2418,28.2547,28.2354,28.2354,27100.0
2015-03-13 14:55:00,43.82,43.86,43.8,43.86,45600.0,28.2354,28.2612,28.2225,28.2612,45600.0
2015-03-13 15:00:00,43.87,43.88,43.82,43.83,39100.0,28.2676,28.2741,28.2354,28.2418,39100.0
2015-03-13 15:05:00,43.83,43.85,43.82,43.84,34700.0,28.2418,28.2547,28.2354,28.2483,34700.0
2015-03-13 15:10:00,43.84,43.85,43.8,43.81,32400.0,28.2483,28.2547,28.2225,28.229,32400.0
2015-03-13 15:15:00,43.81,43.86,43.81,43.83,45100.0,28.229,28.2612,28.229,28.2418,45100.0
2015-03-13 15:20:00,43.82,43.83,43.8,43.83,78200.0,28.2354,28.2418,28.2225,28.2418,78200.0
2015-03-13 15:25:00,43.84,43.84,43.8,43.83,50600.0,28.2483,28.2483,28.2225,28.2418,50600.0
2015-03-13 15:30:00,43.83,43.87,43.81,43.86,139200.0,28.2418,28.2676,28.229,28.2612,139200.0
2015-03-13 15:35:00,43.85,43.88,43.85,43.88,63900.0,28.2547,28.2741,28.2547,28.2741,63900.0
2015-03-13 15:40:00,43.88,43.96,43.87,43.96,129400.0,28.2741,28.3256,28.2676,28.3256,129400.0
2015-03-13 15:45:00,43.96,43.99,43.94,43.98,129300.0,28.3256,28.3449,28.3127,28.3385,129300.0
2015-03-13 15:50:00,43.98,44.0,43.97,43.99,92400.0,28.3385,28.3514,28.3321,28.3449,92400.0
2015-03-13 15:55:00,44.0,44.0,43.92,43.93,291500.0,28.3514,28.3514,28.2998,28.3063,291500.0
2015-03-16 09:30:00,44.12,44.45,44.12,44.41,118300.0,28.4287,28.6413,28.4287,28.6156,118300.0
2015-03-16 09:35:00,44.41,44.63,44.41,44.47,82200.0,28.6156,28.7573,28.6156,28.6542,82200.0
2015-03-16 09:40:00,44.46,44.5,44.38,44.45,44000.0,28.6478,28.6736,28.5962,28.6413,44000.0
2015-03-16 09:45:00,44.45,44.56,44.44,44.52,45900.0,28.6413,28.7122,28.6349,28.6864,45900.0
2015-03-16 09:50:00,44.52,44.62,44.51,44.59,67400.0,28.6864,28.7509,28.68,28.7315,67400.0
2015-03-16 09:55:00,44.59,44.71,44.58,44.7,36800.0,28.7315,28.8089,28.7251,28.8024,36800.0
2015-03-16 10:00:00,44.7,44.74,44.66,44.73,79000.0,28.8024,28.8282,28.7767,28.8218,79000.0
2015-03-16 10:05:00,44.74,44.87,44.74,44.82,76100.0,28.8282,28.912,28.8282,28.8797,76100.0
2015-03-16 10:10:00,44.82,44.83,44.69,44.69,82500.0,28.8797,28.8862,28.796,28.796,82500.0
2015-03-16 10:15:00,44.69,44.8,44.68,44.8,79800.0,28.796,28.8669,28.7895,28.8669,79800.0
2015-03-16 10:20:00,44.8,44.86,44.78,44.78,47300.0,28.8669,28.9055,28.854,28.854,47300.0
2015-03-16 10:25:00,44.78,44.79,44.75,44.77,41500.0,28.854,28.8604,28.8346,28.8475,41500.0
2015-03-16 10:30:00,44.77,44.79,44.73,44.74,48000.0,28.8475,28.8604,28.8218,28.8282,48000.0
2015-03-16 10:35:00,44.75,44.76,44.7,44.71,47800.0,28.8346,28.8411,28.8024,28.8089,47800.0
2015-03-16 10:40:00,44.71,44.74,44.69,44.74,23100.0,28.8089,28.8282,28.796,28.8282,23100.0
2015-03-16 10:45:00,44.75,44.77,44.65,44.69,24800.0,28.8346,28.8475,28.7702,28.796,24800.0
2015-03-16 10:50:00,44.69,44.76,44.69,44.76,40600.0,28.796,28.8411,28.796,28.8411,40600.0
2015-03-16 10:55:00,44.75,44.78,44.73,44.74,24200.0,28.8346,28.854,28.8218,28.8282,24200.0
2015-03-16 11:00:00,44.75,44.76,44.71,44.73,40200.0,28.8346,28.8411,28.8089,28.8218,40200.0
2015-03-16 11:05:00,44.74,44.83,44.74,44.79,36700.0,28.8282,28.8862,28.8282,28.8604,36700.0
2015-03-16 11:10:00,44.8,44.86,44.79,44.81,40300.0,28.8669,28.9055,28.8604,28.8733,40300.0
2015-03-16 11:15:00,44.81,44.88,44.8,44.81,36700.0,28.8733,28.9184,28.8669,28.8733,36700.0
2015-03-16 11:20:00,44.82,44.9,44.82,44.88,53700.0,28.8797,28.9313,28.8797,28.9184,53700.0
2015-03-16 11:25:00,44.88,44.92,44.81,44.82,36900.0,28.9184,28.9442,28.8733,28.8797,36900.0
2015-03-16 11:30:00,44.82,44.88,44.81,44.84,61900.0,28.8797,28.9184,28.8733,28.8926,61900.0
2015-03-16 11:35:00,44.85,44.86,44.8,44.8,30400.0,28.8991,28.9055,28.8669,28.8669,30400.0
2015-03-16 11:40:00,44.8,44.83,44.79,44.81,22800.0,28.8669,28.8862,28.8604,28.8733,22800.0
2015-03-16 11:45:00,44.81,44.88,44.81,44.88,20400.0,28.8733,28.9184,28.8733,28.9184,20400.0
2015-03-16 11:50:00,44.88,44.9,44.83,44.84,55400.0,28.9184,28.9313,28.8862,28.8926,55400.0
2015-03-16 11:55:00,44.83,44.87,44.83,44.84,25100.0,28.8862,28.912,28.8862,28.8926,25100.0
2015-03-16 12:00:00,44.84,44.85,44.79,44.8,26300.0,28.8926,28.8991,28.8604,28.8669,26300.0
2015-03-16 12:05:00,44.8,44.82,44.78,44.79,41200.0,28.8669,28.8797,28.854,28.8604,41200.0
2015-03-16 12:10:00,44.79,44.8,44.76,44.78,20500.0,28.8604,28.8669,28.8411,28.854,20500.0
2015-03-16 12:15:00,44.78,44.78,44.76,44.76,20200.0,28.854,28.854,28.8411,28.8411,20200.0
2015-03-16 12:20:00,44.75,44.82,44.74,44.81,41900.0,28.8346,28.8797,28.8282,28.8733,41900.0
2015-03-16 12:25:00,44.8,44.84,44.79,44.8,44500.0,28.8669,28.8926,28.8604,28.8669,44500.0
2015-03-16 12:30:00,44.8,44.85,44.8,44.83,34000.0,28.8669,28.8991,28.8669,28.8862,34000.0
2015-03-16 12:35:00,44.83,44.83,44.79,44.8,30300.0,28.8862,28.8862,28.8604,28.8669,30300.0
2015-03-16 12:40:00,44.81,44.83,44.76,44.77,24800.0,28.8733,28.8862,28.8411,28.8475,24800.0
2015-03-16 12:45:00,44.77,44.77,44.72,44.73,11800.0,28.8475,28.8475,28.8153,28.8218,11800.0
2015-03-16 12:50:00,44.73,44.75,44.71,44.73,18900.0,28.8218,28.8346,28.8089,28.8218,18900.0
2015-03-16 12:55:00,44.74,44.79,44.73,44.77,15600.0,28.8282,28.8604,28.8218,28.8475,15600.0
2015-03-16 13:00:00,44.78,44.78,44.7,44.7,19800.0,28.854,28.854,28.8024,28.8024,19800.0
2015-03-16 13:05:00,44.7,44.71,44.67,44.69,31800.0,28.8024,28.8089,28.7831,28.796,31800.0
2015-03-16 13:10:00,44.69,44.69,44.66,44.68,31900.0,28.796,28.796,28.7767,28.7895,31900.0
2015-03-16 13:15:00,44.67,44.69,44.64,44.64,30900.0,28.7831,28.796,28.7638,28.7638,30900.0
2015-03-16 13:20:00,44.64,44.66,44.61,44.61,43600.0,28.7638,28.7767,28.7444,28.7444,43600.0
2015-03-16 13:25:00,44.61,44.61,44.58,44.58,24700.0,28.7444,28.7444,28.7251,28.7251,24700.0
2015-03-16 13:30:00,44.59,44.6,44.56,44.58,81900.0,28.7315,28.738,28.7122,28.7251,81900.0
2015-03-16 13:35:00,44.57,44.58,44.55,44.56,37700.0,28.7187,28.7251,28.7058,28.7122,37700.0
2015-03-16 13:40:00,44.56,44.59,44.52,44.54,71200.0,28.7122,28.7315,28.6864,28.6993,71200.0
2015-03-16 13:45:00,44.54,44.58,44.53,44.57,46800.0,28.6993,28.7251,28.6929,28.7187,46800.0
2015-03-16 13:50:00,44.57,44.59,44.56,44.59,20600.0,28.7187,28.7315,28.7122,28.7315,20600.0
2015-03-16 13:55:00,44.59,44.59,44.54,44.55,37700.0,28.7315,28.7315,28.6993,28.7058,37700.0
2015-03-16 14:00:00,44.55,44.57,44.52,44.53,34800.0,28.7058,28.7187,28.6864,28.6929,34800.0
2015-03-16 14:05:00,44.53,44.55,44.52,44.54,24100.0,28.6929,28.7058,28.6864,28.6993,24100.0
2015-03-16 14:10:00,44.55,44.56,44.51,44.53,52300.0,28.7058,28.7122,28.68,28.6929,52300.0
2015-03-16 14:15:00,44.52,44.55,44.5,44.55,43900.0,28.6864,28.7058,28.6736,28.7058,43900.0
2015-03-16 14:20:00,44.55,44.6,44.54,44.57,46500.0,28.7058,28.738,28.6993,28.7187,46500.0
2015-03-16 14:25:00,44.56,44.59,44.54,44.59,35900.0,28.7122,28.7315,28.6993,28.7315,35900.0
2015-03-16 14:30:00,44.59,44.62,44.58,44.62,34900.0,28.7315,28.7509,28.7251,28.7509,34900.0
2015-03-16 14:35:00,44.61,44.63,44.6,44.61,34000.0,28.7444,28.7573,28.738,28.7444,34000.0
2015-03-16 14:40:00,44.6,44.65,44.59,44.64,34000.0,28.738,28.7702,28.7315,28.7638,34000.0
2015-03-16 14:45:00,44.64,44.67,44.61,44.62,31700.0,28.7638,28.7831,28.7444,28.7509,31700.0
2015-03-16 14:50:00,44.61,44.66,44.61,44.65,39900.0,28.7444,28.7767,28.7444,28.7702,39900.0
2015-03-16 14:55:00,44.66,44.69,44.64,44.68,36100.0,28.7767,28.796,28.7638,28.7895,36100.0
2015-03-16 15:00:00,44.68,44.71,44.67,44.67,37800.0,28.7895,28.8089,28.7831,28.7831,37800.0
2015-03-16 15:05:00,44.66,44.68,44.65,44.66,34800.0,28.7767,28.7895,28.7702,28.7767,34800.0
2015-03-16 15:10:00,44.65,44.66,44.62,44.63,35300.0,28.7702,28.7767,28.7509,28.7573,35300.0
2015-03-16 15:15:00,44.63,44.63,44.58,44.59,28900.0,28.7573,28.7573,28.7251,28.7315,28900.0
2015-03-16 15:20:00,44.59,44.59,44.56,44.59,89800.0,28.7315,28.7315,28.7122,28.7315,89800.0
2015-03-16 15:25:00,44.58,44.6,44.58,44.59,33000.0,28.7251,28.738,28.7251,28.7315,33000.0
2015-03-16 15:30:00,44.6,44.64,44.6,44.61,72400.0,28.738,28.7638,28.738,28.7444,72400.0
2015-03-16 15:35:00,44.61,44.62,44.57,44.59,122500.0,28.7444,28.7509,28.7187,28.7315,122500.0
2015-03-16 15:40:00,44.58,44.61,44.56,44.57,101800.0,28.7251,28.7444,28.7122,28.7187,101800.0
2015-03-16 15:45:00,44.58,44.59,44.53,44.54,91400.0,28.7251,28.7315,28.6929,28.6993,91400.0
2015-03-16 15:50:00,44.54,44.56,44.53,44.56,97900.0,28.6993,28.7122,28.6929,28.7122,97900.0
2015-03-16 15:55:00,44.56,44.63,44.55,44.63,205100.0,28.7122,28.7573,28.7058,28.7573,205100.0
2015-03-17 09:30:00,44.48,44.63,44.3,44.62,76900.0,28.6607,28.7573,28.5447,28.7509,76900.0
2015-03-17 09:35:00,44.59,44.66,44.51,44.62,27600.0,28.7315,28.7767,28.68,28.7509,27600.0
2015-03-17 09:40:00,44.6,44.74,44.59,44.73,55700.0,28.738,28.8282,28.7315,28.8218,55700.0
2015-03-17 09:45:00,44.75,44.77,44.66,44.67,42500.0,28.8346,28.8475,28.7767,28.7831,42500.0
2015-03-17 09:50:00,44.66,44.68,44.64,44.65,19200.0,28.7767,28.7895,28.7638,28.7702,19200.0
2015-03-17 09:55:00,44.63,44.63,44.57,44.6,27300.0,28.7573,28.7573,28.7187,28.738,27300.0
2015-03-17 10:00:00,44.6,44.63,44.58,44.61,25700.0,28.738,28.7573,28.7251,28.7444,25700.0
2015-03-17 10:05:00,44.62,44.64,44.6,44.64,33000.0,28.7509,28.7638,28.738,28.7638,33000.0
2015-03-17 10:10:00,44.64,44.68,44.62,44.64,30900.0,28.7638,28.7895,28.7509,28.7638,30900.0
2015-03-17 10:15:00,44.64,44.66,44.61,44.63,26500.0,28.7638,28.7767,28.7444,28.7573,26500.0
2015-03-17 10:20:00,44.63,44.69,44.63,44.68,45800.0,28.7573,28.796,28.7573,28.7895,45800.0
2015-03-17 10:25:00,44.66,44.71,44.66,44.7,34500.0,28.7767,28.8089,28.7767,28.8024,34500.0
2015-03-17 10:30:00,44.7,44.7,44.62,44.62,49700.0,28.8024,28.8024,28.7509,28.7509,49700.0
2015-03-17 10:35:00,44.63,44.67,44.6,44.65,35900.0,28.7573,28.7831,28.738,28.7702,35900.0
2015-03-17 10:40:00,44.64,44.64,44.61,44.64,19000.0,28.7638,28.7638,28.7444,28.7638,19000.0
2015-03-17 10:45:00,44.63,44.64,44.59,44.59,26700.0,28.7573,28.7638,28.7315,28.7315,26700.0
2015-03-17 10:50:00,44.58,44.58,44.52,44.52,15100.0,28.7251,28.7251,28.6864,28.6864,15100.0
2015-03-17 10:55:00,44.53,44.53,44.4,44.41,74900.0,28.6929,28.6929,28.6091,28.6156,74900.0
2015-03-17 11:00:00,44.41,44.42,44.37,44.42,56500.0,28.6156,28.622,28.5898,28.622,56500.0
2015-03-17 11:05:00,44.42,44.44,44.39,44.41,38700.0,28.622,28.6349,28.6027,28.6156,38700.0
2015-03-17 11:10:00,44.41,44.41,44.33,44.34,43800.0,28.6156,28.6156,28.564,28.5705,43800.0
2015-03-17 11:15:00,44.34,44.35,44.29,44.31,65400.0,28.5705,28.5769,28.5382,28.5511,65400.0
2015-03-17 11:20:00,44.31,44.38,44.3,44.35,58000.0,28.5511,28.5962,28.5447,28.5769,58000.0
2015-03-17 11:25:00,44.34,44.4,44.31,44.4,25400.0,28.5705,28.6091,28.5511,28.6091,25400.0
2015-03-17 11:30:00,44.4,44.42,44.38,44.41,21400.0,28.6091,28.622,28.5962,28.6156,21400.0
2015-03-17 11:35:00,44.41,44.41,44.36,44.38,22100.0,28.6156,28.6156,28.5833,28.5962,22100.0
2015-03-17 11:40:00,44.39,44.44,44.38,44.43,25000.0,28.6027,28.6349,28.5962,28.6285,25000.0
2015-03-17 11:45:00,44.43,44.47,44.41,44.45,35300.0,28.6285,28.6542,28.6156,28.6413,35300.0
2015-03-17 11:50:00,44.45,44.45,44.41,44.43,26200.0,28.6413,28.6413,28.6156,28.6285,26200.0
2015-03-17 11:55:00,44.44,44.44,44.39,44.43,25300.0,28.6349,28.6349,28.6027,28.6285,25300.0
2015-03-17 12:00:00,44.43,44.44,44.37,44.38,22000.0,28.6285,28.6349,28.5898,28.5962,22000.0
2015-03-17 12:05:00,44.38,44.39,44.35,44.36,24000.0,28.5962,28.6027,28.5769,28.5833,24000.0
2015-03-17 12:10:00,44.36,44.37,44.31,44.35,18900.0,28.5833,28.5898,28.5511,28.5769,18900.0
2015-03-17 12:15:00,44.35,44.37,44.32,44.34,31800.0,28.5769,28.5898,28.5576,28.5705,31800.0
2015-03-17 12:20:00,44.34,44.36,44.33,44.34,13600.0,28.5705,28.5833,28.564,28.5705,13600.0
2015-03-17 12:25:00,44.33,44.36,44.33,44.35,13900.0,28.564,28.5833,28.564,28.5769,13900.0
2015-03-17 12:30:00,44.35,44.37,44.34,44.36,14600.0,28.5769,28.5898,28.5705,28.5833,14600.0
2015-03-17 12:35:00,44.36,44.4,44.34,44.37,25300.0,28.5833,28.6091,28.5705,28.5898,25300.0
2015-03-17 12:40:00,44.37,44.42,44.34,44.42,35900.0,28.5898,28.622,28.5705,28.622,35900.0
2015-03-17 12:45:00,44.41,44.43,44.38,44.38,18900.0,28.6156,28.6285,28.5962,28.5962,18900.0
2015-03-17 12:50:00,44.39,44.46,44.38,44.43,17600.0,28.6027,28.6478,28.5962,28.6285,17600.0
2015-03-17 12:55:00,44.44,44.49,44.43,44.49,15100.0,28.6349,28.6671,28.6285,28.6671,15100.0
2015-03-17 13:00:00,44.48,44.48,44.43,44.45,17900.0,28.6607,28.6607,28.6285,28.6413,17900.0
2015-03-17 13:05:00,44.45,44.51,44.44,44.51,22300.0,28.6413,28.68,28.6349,28.68,22300.0
2015-03-17 13:10:00,44.51,44.51,44.48,44.49,29200.0,28.68,28.68,28.6607,28.6671,29200.0
2015-03-17 13:15:00,44.49,44.5,44.43,44.43,22600.0,28.6671,28.6736,28.6285,28.6285,22600.0
2015-03-17 13:20:00,44.43,44.46,44.43,44.44,21500.0,28.6285,28.6478,28.6285,28.6349,21500.0
2015-03-17 13:25:00,44.45,44.46,44.43,44.43,30000.0,28.6413,28.6478,28.6285,28.6285,30000.0
2015-03-17 13:30:00,44.44,44.45,44.42,44.44,31600.0,28.6349,28.6413,28.622,28.6349,31600.0
2015-03-17 13:35:00,44.44,44.44,44.38,44.38,30300.0,28.6349,28.6349,28.5962,28.5962,30300.0
2015-03-17 13:40:00,44.37,44.41,44.37,44.37,21600.0,28.5898,28.6156,28.5898,28.5898,21600.0
2015-03-17 13:45:00,44.37,44.37,44.33,44.35,38100.0,28.5898,28.5898,28.564,28.5769,38100.0
2015-03-17 13:50:00,44.35,44.37,44.33,44.35,24900.0,28.5769,28.5898,28.564,28.5769,24900.0
2015-03-17 13:55:00,44.36,44.42,44.34,44.42,28200.0,28.5833,28.622,28.5705,28.622,28200.0
2015-03-17 14:00:00,44.42,44.46,44.41,44.41,19300.0,28.622,28.6478,28.6156,28.6156,19300.0
2015-03-17 14:05:00,44.41,44.41,44.37,44.41,33300.0,28.6156,28.6156,28.5898,28.6156,33300.0
2015-03-17 14:10:00,44.41,44.41,44.36,44.36,20800.0,28.6156,28.6156,28.5833,28.5833,20800.0
2015-03-17 14:15:00,44.36,44.37,44.34,44.37,28600.0,28.5833,28.5898,28.5705,28.5898,28600.0
2015-03-17 14:20:00,44.36,44.37,44.34,44.34,19000.0,28.5833,28.5898,28.5705,28.5705,19000.0
2015-03-17 14:25:00,44.34,44.35,44.31,44.32,27700.0,28.5705,28.5769,28.5511,28.5576,27700.0
2015-03-17 14:30:00,44.33,44.34,44.3,44.31,31200.0,28.564,28.5705,28.5447,28.5511,31200.0
2015-03-17 14:35:00,44.31,44.37,44.3,44.36,33100.0,28.5511,28.5898,28.5447,28.5833,33100.0
2015-03-17 14:40:00,44.35,44.38,44.34,44.36,27200.0,28.5769,28.5962,28.5705,28.5833,27200.0
2015-03-17 14:45:00,44.37,44.4,44.36,44.38,39700.0,28.5898,28.6091,28.5833,28.5962,39700.0
2015-03-17 14:50:00,44.38,44.41,44.38,44.41,46300.0,28.5962,28.6156,28.5962,28.6156,46300.0
2015-03-17 14:55:00,44.41,44.44,44.4,44.43,30300.0,28.6156,28.6349,28.6091,28.6285,30300.0
2015-03-17 15:00:00,44.43,44.45,44.42,44.45,31700.0,28.6285,28.6413,28.622,28.6413,31700.0
2015-03-17 15:05:00,44.45,44.46,44.38,44.41,53200.0,28.6413,28.6478,28.5962,28.6156,53200.0
2015-03-17 15:10:00,44.4,44.44,44.39,44.41,36000.0,28.6091,28.6349,28.6027,28.6156,36000.0
2015-03-17 15:15:00,44.41,44.45,44.4,44.43,40500.0,28.6156,28.6413,28.6091,28.6285,40500.0
2015-03-17 15:20:00,44.44,44.45,44.42,44.42,41300.0,28.6349,28.6413,28.622,28.622,41300.0
2015-03-17 15:25:00,44.42,44.44,44.41,44.43,29400.0,28.622,28.6349,28.6156,28.6285,29400.0
2015-03-17 15:30:00,44.43,44.45,44.41,44.44,45200.0,28.6285,28.6413,28.6156,28.6349,45200.0
2015-03-17 15:35:00,44.43,44.44,44.4,44.4,50800.0,28.6285,28.6349,28.6091,28.6091,50800.0
2015-03-17 15:40:00,44.4,44.41,44.34,44.36,60000.0,28.6091,28.6156,28.5705,28.5833,60000.0
2015-03-17 15:45:00,44.35,44.38,44.35,44.38,48800.0,28.5769,28.5962,28.5769,28.5962,48800.0
2015-03-17 15:50:00,44.38,44.38,44.33,44.33,130300.0,28.5962,28.5962,28.564,28.564,130300.0
2015-03-17 15:55:00,44.34,44.34,44.27,44.29,234600.0,28.5705,28.5705,28.5254,28.5382,234600.0
2015-03-18 09:30:00,44.32,44.43,44.29,44.35,86200.0,28.5576,28.6285,28.5382,28.5769,86200.0
2015-03-18 09:35:00,44.35,44.54,44.32,44.48,41700.0,28.5769,28.6993,28.5576,28.6607,41700.0
2015-03-18 09:40:00,44.51,44.51,44.39,44.43,38600.0,28.68,28.68,28.6027,28.6285,38600.0
2015-03-18 09:45:00,44.43,44.47,44.38,44.4,34500.0,28.6285,28.6542,28.5962,28.6091,34500.0
2015-03-18 09:50:00,44.4,44.5,44.4,44.48,34000.0,28.6091,28.6736,28.6091,28.6607,34000.0
2015-03-18 09:55:00,44.48,44.59,44.48,44.59,26900.0,28.6607,28.7315,28.6607,28.7315,26900.0
2015-03-18 10:00:00,44.6,44.6,44.56,44.57,27200.0,28.738,28.738,28.7122,28.7187,27200.0
2015-03-18 10:05:00,44.58,44.64,44.57,44.61,32900.0,28.7251,28.7638,28.7187,28.7444,32900.0
2015-03-18 10:10:00,44.61,44.62,44.57,44.58,42000.0,28.7444,28.7509,28.7187,28.7251,42000.0
2015-03-18 10:15:00,44.58,44.62,44.55,44.57,40600.0,28.7251,28.7509,28.7058,28.7187,40600.0
2015-03-18 10:20:00,44.57,44.58,44.53,44.54,48200.0,28.7187,28.7251,28.6929,28.6993,48200.0
2015-03-18 10:25:00,44.54,44.55,44.5,44.53,53300.0,28.6993,28.7058,28.6736,28.6929,53300.0
2015-03-18 10:30:00,44.53,44.53,44.48,44.49,35500.0,28.6929,28.6929,28.6607,28.6671,35500.0
2015-03-18 10:35:00,44.5,44.53,44.49,44.53,31000.0,28.6736,28.6929,28.6671,28.6929,31000.0
2015-03-18 10:40:00,44.53,44.55,44.52,44.53,21600.0,28.6929,28.7058,28.6864,28.6929,21600.0
2015-03-18 10:45:00,44.53,44.53,44.47,44.51,123500.0,28.6929,28.6929,28.6542,28.68,123500.0
2015-03-18 10:50:00,44.51,44.51,44.42,44.45,73300.0,28.68,28.68,28.622,28.6413,73300.0
2015-03-18 10:55:00,44.44,44.47,44.42,44.45,33100.0,28.6349,28.6542,28.622,28.6413,33100.0
2015-03-18 11:00:00,44.45,44.54,44.44,44.54,40200.0,28.6413,28.6993,28.6349,28.6993,40200.0
2015-03-18 11:05:00,44.55,44.55,44.48,44.48,32000.0,28.7058,28.7058,28.6607,28.6607,32000.0
2015-03-18 11:10:00,44.48,44.5,44.43,44.44,39400.0,28.6607,28.6736,28.6285,28.6349,39400.0
2015-03-18 11:15:00,44.45,44.47,44.44,44.47,33400.0,28.6413,28.6542,28.6349,28.6542,33400.0
2015-03-18 11:20:00,44.47,44.49,44.46,44.48,35800.0,28.6542,28.6671,28.6478,28.6607,35800.0
2015-03-18 11:25:00,44.48,44.49,44.44,44.47,88500.0,28.6607,28.6671,28.6349,28.6542,88500.0
2015-03-18 11:30:00,44.48,44.52,44.48,44.51,22000.0,28.6607,28.6864,28.6607,28.68,22000.0
2015-03-18 11:35:00,44.51,44.51,44.48,44.5,43000.0,28.68,28.68,28.6607,28.6736,43000.0
2015-03-18 11:40:00,44.49,44.52,44.45,44.45,52300.0,28.6671,28.6864,28.6413,28.6413,52300.0
2015-03-18 11:45:00,44.46,44.46,44.37,44.37,49600.0,28.6478,28.6478,28.5898,28.5898,49600.0
2015-03-18 11:50:00,44.38,44.41,44.36,44.41,23700.0,28.5962,28.6156,28.5833,28.6156,23700.0
2015-03-18 11:55:00,44.41,44.44,44.4,44.41,19400.0,28.6156,28.6349,28.6091,28.6156,19400.0
2015-03-18 12:00:00,44.41,44.43,44.37,44.39,20600.0,28.6156,28.6285,28.5898,28.6027,20600.0
2015-03-18 12:05:00,44.39,44.42,44.38,44.39,37000.0,28.6027,28.622,28.5962,28.6027,37000.0
2015-03-18 12:10:00,44.38,44.41,44.37,44.37,18900.0,28.5962,28.6156,28.5898,28.5898,18900.0
2015-03-18 12:15:00,44.37,44.37,44.34,44.34,18300.0,28.5898,28.5898,28.5705,28.5705,18300.0
2015-03-18 12:20:00,44.35,44.38,44.33,44.38,19200.0,28.5769,28.5962,28.564,28.5962,19200.0
2015-03-18 12:25:00,44.38,44.38,44.32,44.33,19000.0,28.5962,28.5962,28.5576,28.564,19000.0
2015-03-18 12:30:00,44.34,44.36,44.32,44.34,29300.0,28.5705,28.5833,28.5576,28.5705,29300.0
2015-03-18 12:35:00,44.33,44.38,44.33,44.38,14600.0,28.564,28.5962,28.564,28.5962,14600.0
2015-03-18 12:40:00,44.38,44.39,44.35,44.37,31700.0,28.5962,28.6027,28.5769,28.5898,31700.0
2015-03-18 12:45:00,44.37,44.38,44.28,44.28,92700.0,28.5898,28.5962,28.5318,28.5318,92700.0
2015-03-18 12:50:00,44.28,44.29,44.25,44.25,32200.0,28.5318,28.5382,28.5125,28.5125,32200.0
2015-03-18 12:55:00,44.26,44.26,44.21,44.22,38200.0,28.5189,28.5189,28.4867,28.4931,38200.0
2015-03-18 13:00:00,44.21,44.24,44.21,44.23,34000.0,28.4867,28.506,28.4867,28.4996,34000.0
2015-03-18 13:05:00,44.23,44.24,44.17,44.17,56200.0,28.4996,28.506,28.4609,28.4609,56200.0
2015-03-18 13:10:00,44.17,44.18,44.12,44.18,62300.0,28.4609,28.4674,28.4287,28.4674,62300.0
2015-03-18 13:15:00,44.16,44.28,44.15,44.24,87200.0,28.4545,28.5318,28.448,28.506,87200.0
2015-03-18 13:20:00,44.24,44.3,44.23,44.29,54400.0,28.506,28.5447,28.4996,28.5382,54400.0
2015-03-18 13:25:00,44.3,44.35,44.28,44.34,37300.0,28.5447,28.5769,28.5318,28.5705,37300.0
2015-03-18 13:30:00,44.34,44.36,44.27,44.3,26800.0,28.5705,28.5833,28.5254,28.5447,26800.0
2015-03-18 13:35:00,44.3,44.31,44.25,44.25,36300.0,28.5447,28.5511,28.5125,28.5125,36300.0
2015-03-18 13:40:00,44.25,44.34,44.23,44.33,51100.0,28.5125,28.5705,28.4996,28.564,51100.0
2015-03-18 13:45:00,44.33,44.37,44.31,44.36,25300.0,28.564,28.5898,28.5511,28.5833,25300.0
2015-03-18 13:50:00,44.36,44.39,44.35,44.36,33200.0,28.5833,28.6027,28.5769,28.5833,33200.0
2015-03-18 13:55:00,44.36,44.45,44.31,44.45,39300.0,28.5833,28.6413,28.5511,28.6413,39300.0
2015-03-18 14:00:00,44.45,45.0,44.44,44.91,167100.0,28.6413,28.9957,28.6349,28.9377,167100.0
2015-03-18 14:05:00,44.9,45.0,44.8,44.9,166500.0,28.9313,28.9957,28.8669,28.9313,166500.0
2015-03-18 14:10:00,44.91,44.99,44.84,44.96,174300.0,28.9377,28.9893,28.8926,28.97,174300.0
2015-03-18 14:15:00,44.97,45.0,44.93,44.98,127900.0,28.9764,28.9957,28.9506,28.9828,127900.0
2015-03-18 14:20:00,44.98,44.99,44.92,44.98,134700.0,28.9828,28.9893,28.9442,28.9828,134700.0
2015-03-18 14:25:00,44.98,45.0,44.93,44.99,129900.0,28.9828,28.9957,28.9506,28.9893,129900.0
2015-03-18 14:30:00,44.99,45.05,44.98,45.04,180000.0,28.9893,29.0279,28.9828,29.0215,180000.0
2015-03-18 14:35:00,45.04,45.1,45.02,45.02,103600.0,29.0215,29.0602,29.0086,29.0086,103600.0
2015-03-18 14:40:00,45.02,45.1,45.0,45.07,94300.0,29.0086,29.0602,28.9957,29.0408,94300.0
2015-03-18 14:45:00,45.07,45.08,45.0,45.01,121200.0,29.0408,29.0473,28.9957,29.0022,121200.0
2015-03-18 14:50:00,45.02,45.04,44.95,45.04,112700.0,29.0086,29.0215,28.9635,29.0215,112700.0
2015-03-18 14:55:00,45.05,45.08,45.0,45.07,118800.0,29.0279,29.0473,28.9957,29.0408,118800.0
2015-03-18 15:00:00,45.07,45.24,45.04,45.23,126400.0,29.0408,29.1504,29.0215,29.1439,126400.0
2015-03-18 15:05:00,45.23,45.3,45.22,45.28,151100.0,29.1439,29.189,29.1375,29.1761,151100.0
2015-03-18 15:10:00,45.27,45.38,45.27,45.36,151300.0,29.1697,29.2406,29.1697,29.2277,151300.0
2015-03-18 15:15:00,45.35,45.47,45.34,45.46,151300.0,29.2213,29.2986,29.2148,29.2921,151300.0
2015-03-18 15:20:00,45.46,45.49,45.42,45.43,211200.0,29.2921,29.3115,29.2664,29.2728,211200.0
2015-03-18 15:25:00,45.43,45.43,45.31,45.33,169600.0,29.2728,29.2728,29.1955,29.2084,169600.0
2015-03-18 15:30:00,45.33,45.36,45.32,45.34,213900.0,29.2084,29.2277,29.2019,29.2148,213900.0
2015-03-18 15:35:00,45.35,45.37,45.29,45.34,144900.0,29.2213,29.2341,29.1826,29.2148,144900.0
2015-03-18 15:40:00,45.33,45.34,45.26,45.27,149900.0,29.2084,29.2148,29.1633,29.1697,149900.0
2015-03-18 15:45:00,45.27,45.27,45.12,45.13,296500.0,29.1697,29.1697,29.0731,29.0795,296500.0
2015-03-18 15:50:00,45.13,45.17,45.12,45.14,216200.0,29.0795,29.1053,29.0731,29.0859,216200.0
2015-03-18 15:55:00,45.14,45.16,45.1,45.14,336300.0,29.0859,29.0988,29.0602,29.0859,336300.0
2015-03-19 09:30:00,45.01,45.1,44.7,44.78,152800.0,29.0022,29.0602,28.8024,28.854,152800.0
2015-03-19 09:35:00,44.78,44.87,44.75,44.84,68900.0,28.854,28.912,28.8346,28.8926,68900.0
2015-03-19 09:40:00,44.84,44.95,44.77,44.91,159600.0,28.8926,28.9635,28.8475,28.9377,159600.0
2015-03-19 09:45:00,44.91,45.27,44.91,45.27,187400.0,28.9377,29.1697,28.9377,29.1697,187400.0
2015-03-19 09:50:00,45.27,45.42,45.26,45.31,105000.0,29.1697,29.2664,29.1633,29.1955,105000.0
2015-03-19 09:55:00,45.29,45.29,45.11,45.22,42000.0,29.1826,29.1826,29.0666,29.1375,42000.0
2015-03-19 10:00:00,45.23,45.25,45.13,45.17,57800.0,29.1439,29.1568,29.0795,29.1053,57800.0
2015-03-19 10:05:00,45.18,45.19,45.12,45.14,69100.0,29.1117,29.1182,29.0731,29.0859,69100.0
2015-03-19 10:10:00,45.13,45.16,45.1,45.11,73300.0,29.0795,29.0988,29.0602,29.0666,73300.0
2015-03-19 10:15:00,45.12,45.12,45.03,45.05,52700.0,29.0731,29.0731,29.0151,29.0279,52700.0
2015-03-19 10:20:00,45.05,45.07,44.91,44.96,76100.0,29.0279,29.0408,28.9377,28.97,76100.0
2015-03-19 10:25:00,44.96,45.02,44.95,45.01,30600.0,28.97,29.0086,28.9635,29.0022,30600.0
2015-03-19 10:30:00,45.02,45.05,44.98,45.01,29600.0,29.0086,29.0279,28.9828,29.0022,29600.0
2015-03-19 10:35:00,45.02,45.02,44.83,44.83,86300.0,29.0086,29.0086,28.8862,28.8862,86300.0
2015-03-19 10:40:00,44.84,44.87,44.76,44.77,53300.0,28.8926,28.912,28.8411,28.8475,53300.0
2015-03-19 10:45:00,44.77,44.81,44.7,44.71,77800.0,28.8475,28.8733,28.8024,28.8089,77800.0
2015-03-19 10:50:00,44.71,44.76,44.69,44.74,65600.0,28.8089,28.8411,28.796,28.8282,65600.0
2015-03-19 10:55:00,44.74,44.75,44.69,44.7,71100.0,28.8282,28.8346,28.796,28.8024,71100.0
2015-03-19 11:00:00,44.7,44.74,44.69,44.71,46300.0,28.8024,28.8282,28.796,28.8089,46300.0
2015-03-19 11:05:00,44.7,44.72,44.66,44.68,72300.0,28.8024,28.8153,28.7767,28.7895,72300.0
2015-03-19 11:10:00,44.68,44.7,44.64,44.68,32500.0,28.7895,28.8024,28.7638,28.7895,32500.0
2015-03-19 11:15:00,44.68,44.83,44.68,44.83,81800.0,28.7895,28.8862,28.7895,28.8862,81800.0
2015-03-19 11:20:00,44.84,44.89,44.83,44.87,49500.0,28.8926,28.9249,28.8862,28.912,49500.0
2015-03-19 11:25:00,44.88,44.89,44.79,44.81,40300.0,28.9184,28.9249,28.8604,28.8733,40300.0
2015-03-19 11:30:00,44.81,44.82,44.67,44.69,82200.0,28.8733,28.8797,28.7831,28.796,82200.0
2015-03-19 11:35:00,44.69,44.73,44.67,44.68,55400.0,28.796,28.8218,28.7831,28.7895,55400.0
2015-03-19 11:40:00,44.69,44.69,44.63,44.66,70900.0,28.796,28.796,28.7573,28.7767,70900.0
2015-03-19 11:45:00,44.65,44.72,44.65,44.71,37600.0,28.7702,28.8153,28.7702,28.8089,37600.0
2015-03-19 11:50:00,44.7,44.7,44.67,44.7,56200.0,28.8024,28.8024,28.7831,28.8024,56200.0
2015-03-19 11:55:00,44.7,44.77,44.7,44.76,41500.0,28.8024,28.8475,28.8024,28.8411,41500.0
2015-03-19 12:00:00,44.76,44.79,44.73,44.79,26600.0,28.8411,28.8604,28.8218,28.8604,26600.0
2015-03-19 12:05:00,44.78,44.78,44.74,44.74,33900.0,28.854,28.854,28.8282,28.8282,33900.0
2015-03-19 12:10:00,44.74,44.76,44.71,44.74,23600.0,28.8282,28.8411,28.8089,28.8282,23600.0
2015-03-19 12:15:00,44.74,44.74,44.68,44.72,32300.0,28.8282,28.8282,28.7895,28.8153,32300.0
2015-03-19 12:20:00,44.73,44.74,44.7,44.71,23300.0,28.8218,28.8282,28.8024,28.8089,23300.0
2015-03-19 12:25:00,44.71,44.75,44.71,44.74,22900.0,28.8089,28.8346,28.8089,28.8282,22900.0
2015-03-19 12:30:00,44.74,44.76,44.71,44.74,32900.0,28.8282,28.8411,28.8089,28.8282,32900.0
2015-03-19 12:35:00,44.74,44.74,44.68,44.7,25600.0,28.8282,28.8282,28.7895,28.8024,25600.0
2015-03-19 12:40:00,44.7,44.73,44.68,44.72,19100.0,28.8024,28.8218,28.7895,28.8153,19100.0
2015-03-19 12:45:00,44.72,44.72,44.68,44.69,27000.0,28.8153,28.8153,28.7895,28.796,27000.0
2015-03-19 12:50:00,44.69,44.69,44.67,44.68,21000.0,28.796,28.796,28.7831,28.7895,21000.0
2015-03-19 12:55:00,44.68,44.71,44.67,44.7,24500.0,28.7895,28.8089,28.7831,28.8024,24500.0
2015-03-19 13:00:00,44.7,44.72,44.68,44.71,32600.0,28.8024,28.8153,28.7895,28.8089,32600.0
2015-03-19 13:05:00,44.7,44.71,44.68,44.69,13600.0,28.8024,28.8089,28.7895,28.796,13600.0
2015-03-19 13:10:00,44.69,44.72,44.67,44.71,33900.0,28.796,28.8153,28.7831,28.8089,33900.0
2015-03-19 13:15:00,44.7,44.76,44.7,44.75,27400.0,28.8024,28.8411,28.8024,28.8346,27400.0
2015-03-19 13:20:00,44.75,44.81,44.75,44.79,26700.0,28.8346,28.8733,28.8346,28.8604,26700.0
2015-03-19 13:25:00,44.8,44.83,44.77,44.83,35800.0,28.8669,28.8862,28.8475,28.8862,35800.0
2015-03-19 13:30:00,44.83,44.85,44.82,44.83,24100.0,28.8862,28.8991,28.8797,28.8862,24100.0
2015-03-19 13:35:00,44.83,44.84,44.82,44.83,18700.0,28.8862,28.8926,28.8797,28.8862,18700.0
2015-03-19 13:40:00,44.84,44.84,44.81,44.83,29300.0,28.8926,28.8926,28.8733,28.8862,29300.0
2015-03-19 13:45:00,44.83,44.84,44.79,44.8,28200.0,28.8862,28.8926,28.8604,28.8669,28200.0
2015-03-19 13:50:00,44.79,44.79,44.71,44.72,39100.0,28.8604,28.8604,28.8089,28.8153,39100.0
2015-03-19 13:55:00,44.72,44.73,44.68,44.69,19900.0,28.8153,28.8218,28.7895,28.796,19900.0
2015-03-19 14:00:00,44.69,44.7,44.67,44.68,31900.0,28.796,28.8024,28.7831,28.7895,31900.0
2015-03-19 14:05:00,44.68,44.74,44.68,44.74,30200.0,28.7895,28.8282,28.7895,28.8282,30200.0
2015-03-19 14:10:00,44.74,44.77,44.7,44.71,28900.0,28.8282,28.8475,28.8024,28.8089,28900.0
2015-03-19 14:15:00,44.72,44.72,44.67,44.69,32700.0,28.8153,28.8153,28.7831,28.796,32700.0
2015-03-19 14:20:00,44.7,44.7,44.64,44.65,35600.0,28.8024,28.8024,28.7638,28.7702,35600.0
2015-03-19 14:25:00,44.64,44.69,44.64,44.69,21400.0,28.7638,28.796,28.7638,28.796,21400.0
2015-03-19 14:30:00,44.69,44.71,44.62,44.63,39100.0,28.796,28.8089,28.7509,28.7573,39100.0
2015-03-19 14:35:00,44.63,44.64,44.59,44.61,66200.0,28.7573,28.7638,28.7315,28.7444,66200.0
2015-03-19 14:40:00,44.61,44.63,44.59,44.62,31400.0,28.7444,28.7573,28.7315,28.7509,31400.0
2015-03-19 14:45:00,44.63,44.64,44.62,44.63,19600.0,28.7573,28.7638,28.7509,28.7573,19600.0
2015-03-19 14:50:00,44.63,44.66,44.62,44.64,27300.0,28.7573,28.7767,28.7509,28.7638,27300.0
2015-03-19 14:55:00,44.65,44.73,44.63,44.73,49700.0,28.7702,28.8218,28.7573,28.8218,49700.0
2015-03-19 15:00:00,44.73,44.74,44.69,44.73,39400.0,28.8218,28.8282,28.796,28.8218,39400.0
2015-03-19 15:05:00,44.73,44.76,44.69,44.71,34900.0,28.8218,28.8411,28.796,28.8089,34900.0
2015-03-19 15:10:00,44.7,44.72,44.69,44.71,26100.0,28.8024,28.8153,28.796,28.8089,26100.0
2015-03-19 15:15:00,44.72,44.73,44.69,44.7,29300.0,28.8153,28.8218,28.796,28.8024,29300.0
2015-03-19 15:20:00,44.71,44.71,44.63,44.64,45300.0,28.8089,28.8089,28.7573,28.7638,45300.0
2015-03-19 15:25:00,44.64,44.67,44.64,44.65,45500.0,28.7638,28.7831,28.7638,28.7702,45500.0
2015-03-19 15:30:00,44.64,44.65,44.62,44.62,192100.0,28.7638,28.7702,28.7509,28.7509,192100.0
2015-03-19 15:35:00,44.63,44.63,44.6,44.63,109800.0,28.7573,28.7573,28.738,28.7573,109800.0
2015-03-19 15:40:00,44.63,44.64,44.6,44.6,93200.0,28.7573,28.7638,28.738,28.738,93200.0
2015-03-19 15:45:00,44.6,44.65,44.6,44.65,115000.0,28.738,28.7702,28.738,28.7702,115000.0
2015-03-19 15:50:00,44.65,44.65,44.63,44.63,121000.0,28.7702,28.7702,28.7573,28.7573,121000.0
2015-03-19 15:55:00,44.64,44.66,44.63,44.65,212600.0,28.7638,28.7767,28.7573,28.7702,212600.0
2015-03-20 09:30:00,44.71,45.1,44.67,45.03,928700.0,28.8089,29.0602,28.7831,29.0151,928700.0
2015-03-20 09:35:00,45.05,45.17,44.98,45.03,55100.0,29.0279,29.1053,28.9828,29.0151,55100.0
2015-03-20 09:40:00,45.04,45.16,44.99,45.15,83000.0,29.0215,29.0988,28.9893,29.0924,83000.0
2015-03-20 09:45:00,45.15,45.18,45.01,45.02,44200.0,29.0924,29.1117,29.0022,29.0086,44200.0
2015-03-20 09:50:00,45.02,45.03,44.88,44.88,46200.0,29.0086,29.0151,28.9184,28.9184,46200.0
2015-03-20 09:55:00,44.87,44.89,44.79,44.83,44900.0,28.912,28.9249,28.8604,28.8862,44900.0
2015-03-20 10:00:00,44.83,44.85,44.77,44.8,53600.0,28.8862,28.8991,28.8475,28.8669,53600.0
2015-03-20 10:05:00,44.8,44.8,44.76,44.77,44900.0,28.8669,28.8669,28.8411,28.8475,44900.0
2015-03-20 10:10:00,44.76,44.78,44.72,44.75,31800.0,28.8411,28.854,28.8153,28.8346,31800.0
2015-03-20 10:15:00,44.76,44.77,44.7,44.71,28000.0,28.8411,28.8475,28.8024,28.8089,28000.0
2015-03-20 10:20:00,44.7,44.71,44.65,44.67,45000.0,28.8024,28.8089,28.7702,28.7831,45000.0
2015-03-20 10:25:00,44.67,44.74,44.67,44.69,36200.0,28.7831,28.8282,28.7831,28.796,36200.0
2015-03-20 10:30:00,44.69,44.74,44.68,44.73,58000.0,28.796,28.8282,28.7895,28.8218,58000.0
2015-03-20 10:35:00,44.73,44.83,44.72,44.78,71300.0,28.8218,28.8862,28.8153,28.854,71300.0
2015-03-20 10:40:00,44.78,44.84,44.78,44.81,34700.0,28.854,28.8926,28.854,28.8733,34700.0
2015-03-20 10:45:00,44.81,44.82,44.75,44.79,39000.0,28.8733,28.8797,28.8346,28.8604,39000.0
2015-03-20 10:50:00,44.79,44.83,44.79,44.81,25100.0,28.8604,28.8862,28.8604,28.8733,25100.0
2015-03-20 10:55:00,44.81,45.0,44.8,44.97,76200.0,28.8733,28.9957,28.8669,28.9764,76200.0
2015-03-20 11:00:00,44.98,45.0,44.85,44.89,79800.0,28.9828,28.9957,28.8991,28.9249,79800.0
2015-03-20 11:05:00,44.89,44.95,44.88,44.9,28000.0,28.9249,28.9635,28.9184,28.9313,28000.0
2015-03-20 11:10:00,44.88,44.88,44.81,44.84,29200.0,28.9184,28.9184,28.8733,28.8926,29200.0
2015-03-20 11:15:00,44.84,44.88,44.83,44.87,32500.0,28.8926,28.9184,28.8862,28.912,32500.0
2015-03-20 11:20:00,44.86,44.9,44.85,44.89,26600.0,28.9055,28.9313,28.8991,28.9249,26600.0
2015-03-20 11:25:00,44.88,44.9,44.83,44.83,24800.0,28.9184,28.9313,28.8862,28.8862,24800.0
2015-03-20 11:30:00,44.83,44.86,44.8,44.85,23000.0,28.8862,28.9055,28.8669,28.8991,23000.0
2015-03-20 11:35:00,44.86,44.88,44.84,44.86,32000.0,28.9055,28.9184,28.8926,28.9055,32000.0
2015-03-20 11:40:00,44.86,44.87,44.82,44.82,30300.0,28.9055,28.912,28.8797,28.8797,30300.0
2015-03-20 11:45:00,44.82,44.82,44.78,44.79,16500.0,28.8797,28.8797,28.854,28.8604,16500.0
2015-03-20 11:50:00,44.8,44.8,44.74,44.74,42600.0,28.8669,28.8669,28.8282,28.8282,42600.0
2015-03-20 11:55:00,44.73,44.75,44.72,44.72,56400.0,28.8218,28.8346,28.8153,28.8153,56400.0
2015-03-20 12:00:00,44.72,44.79,44.72,44.79,33400.0,28.8153,28.8604,28.8153,28.8604,33400.0
2015-03-20 12:05:00,44.79,44.83,44.79,44.8,21500.0,28.8604,28.8862,28.8604,28.8669,21500.0
2015-03-20 12:10:00,44.8,44.87,44.8,44.86,26100.0,28.8669,28.912,28.8669,28.9055,26100.0
2015-03-20 12:15:00,44.87,44.88,44.85,44.87,15700.0,28.912,28.9184,28.8991,28.912,15700.0
2015-03-20 12:20:00,44.87,44.88,44.83,44.85,11000.0,28.912,28.9184,28.8862,28.8991,11000.0
2015-03-20 12:25:00,44.85,44.9,44.84,44.89,12400.0,28.8991,28.9313,28.8926,28.9249,12400.0
2015-03-20 12:30:00,44.88,44.91,44.86,44.87,22500.0,28.9184,28.9377,28.9055,28.912,22500.0
2015-03-20 12:35:00,44.86,44.87,44.84,44.87,13900.0,28.9055,28.912,28.8926,28.912,13900.0
2015-03-20 12:40:00,44.86,44.9,44.84,44.89,15200.0,28.9055,28.9313,28.8926,28.9249,15200.0
2015-03-20 12:45:00,44.9,44.98,44.89,44.96,46700.0,28.9313,28.9828,28.9249,28.97,46700.0
2015-03-20 12:50:00,44.96,45.02,44.96,45.0,27700.0,28.97,29.0086,28.97,28.9957,27700.0
2015-03-20 12:55:00,45.0,45.02,44.97,44.98,22500.0,28.9957,29.0086,28.9764,28.9828,22500.0
2015-03-20 13:00:00,44.98,45.02,44.97,45.02,24900.0,28.9828,29.0086,28.9764,29.0086,24900.0
2015-03-20 13:05:00,45.02,45.03,45.01,45.02,41500.0,29.0086,29.0151,29.0022,29.0086,41500.0
2015-03-20 13:10:00,45.02,45.02,45.0,45.01,20100.0,29.0086,29.0086,28.9957,29.0022,20100.0
2015-03-20 13:15:00,45.0,45.09,44.99,45.09,38600.0,28.9957,29.0537,28.9893,29.0537,38600.0
2015-03-20 13:20:00,45.09,45.1,45.05,45.06,26300.0,29.0537,29.0602,29.0279,29.0344,26300.0
2015-03-20 13:25:00,45.07,45.07,45.03,45.03,20700.0,29.0408,29.0408,29.0151,29.0151,20700.0
2015-03-20 13:30:00,45.03,45.06,45.03,45.04,24400.0,29.0151,29.0344,29.0151,29.0215,24400.0
2015-03-20 13:35:00,45.04,45.06,45.02,45.02,20900.0,29.0215,29.0344,29.0086,29.0086,20900.0
2015-03-20 13:40:00,45.02,45.02,44.97,44.99,23000.0,29.0086,29.0086,28.9764,28.9893,23000.0
2015-03-20 13:45:00,44.99,45.01,44.98,44.99,20100.0,28.9893,29.0022,28.9828,28.9893,20100.0
2015-03-20 13:50:00,44.99,45.0,44.96,44.97,26000.0,28.9893,28.9957,28.97,28.9764,26000.0
2015-03-20 13:55:00,44.97,44.98,44.95,44.95,22800.0,28.9764,28.9828,28.9635,28.9635,22800.0
2015-03-20 14:00:00,44.95,44.97,44.95,44.96,38400.0,28.9635,28.9764,28.9635,28.97,38400.0
2015-03-20 14:05:00,44.96,45.02,44.95,44.98,36300.0,28.97,29.0086,28.9635,28.9828,36300.0
2015-03-20 14:10:00,44.98,44.99,44.92,44.92,39500.0,28.9828,28.9893,28.9442,28.9442,39500.0
2015-03-20 14:15:00,44.92,44.92,44.89,44.92,31600.0,28.9442,28.9442,28.9249,28.9442,31600.0
2015-03-20 14:20:00,44.93,44.93,44.9,44.92,16200.0,28.9506,28.9506,28.9313,28.9442,16200.0
2015-03-20 14:25:00,44.93,44.93,44.86,44.9,54800.0,28.9506,28.9506,28.9055,28.9313,54800.0
2015-03-20 14:30:00,44.9,44.95,44.9,44.95,24100.0,28.9313,28.9635,28.9313,28.9635,24100.0
2015-03-20 14:35:00,44.95,45.0,44.95,44.98,29500.0,28.9635,28.9957,28.9635,28.9828,29500.0
2015-03-20 14:40:00,44.98,45.02,44.97,45.02,33800.0,28.9828,29.0086,28.9764,29.0086,33800.0
2015-03-20 14:45:00,45.01,45.05,45.01,45.05,43500.0,29.0022,29.0279,29.0022,29.0279,43500.0
2015-03-20 14:50:00,45.04,45.05,45.04,45.04,17400.0,29.0215,29.0279,29.0215,29.0215,17400.0
2015-03-20 14:55:00,45.04,45.06,45.02,45.04,77700.0,29.0215,29.0344,29.0086,29.0215,77700.0
2015-03-20 15:00:00,45.04,45.06,45.03,45.05,43900.0,29.0215,29.0344,29.0151,29.0279,43900.0
2015-03-20 15:05:00,45.05,45.05,45.01,45.01,75900.0,29.0279,29.0279,29.0022,29.0022,75900.0
2015-03-20 15:10:00,45.01,45.02,45.01,45.02,48800.0,29.0022,29.0086,29.0022,29.0086,48800.0
2015-03-20 15:15:00,45.01,45.02,44.9,44.9,39700.0,29.0022,29.0086,28.9313,28.9313,39700.0
2015-03-20 15:20:00,44.9,44.94,44.86,44.94,54700.0,28.9313,28.9571,28.9055,28.9571,54700.0
2015-03-20 15:25:00,44.93,44.99,44.92,44.99,46000.0,28.9506,28.9893,28.9442,28.9893,46000.0
2015-03-20 15:30:00,44.99,45.0,44.96,44.99,76900.0,28.9893,28.9957,28.97,28.9893,76900.0
2015-03-20 15:35:00,44.99,45.03,44.96,45.02,62200.0,28.9893,29.0151,28.97,29.0086,62200.0
2015-03-20 15:40:00,45.01,45.02,44.98,44.98,164300.0,29.0022,29.0086,28.9828,28.9828,164300.0
2015-03-20 15:45:00,44.98,45.01,44.93,44.97,198600.0,28.9828,29.0022,28.9506,28.9764,198600.0
2015-03-20 15:50:00,44.97,44.98,44.94,44.94,127500.0,28.9764,28.9828,28.9571,28.9571,127500.0
2015-03-20 15:55:00,44.94,44.98,44.92,44.97,299000.0,28.9571,28.9828,28.9442,28.9764,299000.0
2015-03-23 09:30:00,45.04,45.17,45.02,45.11,76100.0,29.0215,29.1053,29.0086,29.0666,76100.0
2015-03-23 09:35:00,45.12,45.21,45.12,45.2,27200.0,29.0731,29.131,29.0731,29.1246,27200.0
2015-03-23 09:40:00,45.2,45.21,45.14,45.14,50400.0,29.1246,29.131,29.0859,29.0859,50400.0
2015-03-23 09:45:00,45.14,45.17,45.11,45.16,52600.0,29.0859,29.1053,29.0666,29.0988,52600.0
2015-03-23 09:50:00,45.17,45.32,45.17,45.3,62600.0,29.1053,29.2019,29.1053,29.189,62600.0
2015-03-23 09:55:00,45.29,45.33,45.25,45.3,21700.0,29.1826,29.2084,29.1568,29.189,21700.0
2015-03-23 10:00:00,45.3,45.32,45.24,45.29,28800.0,29.189,29.2019,29.1504,29.1826,28800.0
2015-03-23 10:05:00,45.29,45.34,45.26,45.34,56000.0,29.1826,29.2148,29.1633,29.2148,56000.0
2015-03-23 10:10:00,45.33,45.36,45.27,45.29,35600.0,29.2084,29.2277,29.1697,29.1826,35600.0
2015-03-23 10:15:00,45.28,45.28,45.23,45.27,36500.0,29.1761,29.1761,29.1439,29.1697,36500.0
2015-03-23 10:20:00,45.28,45.3,45.23,45.3,35000.0,29.1761,29.189,29.1439,29.189,35000.0
2015-03-23 10:25:00,45.3,45.34,45.27,45.32,24800.0,29.189,29.2148,29.1697,29.2019,24800.0
2015-03-23 10:30:00,45.31,45.32,45.24,45.26,16500.0,29.1955,29.2019,29.1504,29.1633,16500.0
2015-03-23 10:35:00,45.25,45.26,45.22,45.22,22900.0,29.1568,29.1633,29.1375,29.1375,22900.0
2015-03-23 10:40:00,45.22,45.25,45.2,45.2,44500.0,29.1375,29.1568,29.1246,29.1246,44500.0
2015-03-23 10:45:00,45.2,45.25,45.2,45.23,30300.0,29.1246,29.1568,29.1246,29.1439,30300.0
2015-03-23 10:50:00,45.23,45.3,45.23,45.29,29500.0,29.1439,29.189,29.1439,29.1826,29500.0
2015-03-23 10:55:00,45.3,45.32,45.27,45.27,18700.0,29.189,29.2019,29.1697,29.1697,18700.0
2015-03-23 11:00:00,45.28,45.3,45.23,45.24,31100.0,29.1761,29.189,29.1439,29.1504,31100.0
2015-03-23 11:05:00,45.24,45.24,45.19,45.19,44000.0,29.1504,29.1504,29.1182,29.1182,44000.0
2015-03-23 11:10:00,45.19,45.2,45.16,45.16,35100.0,29.1182,29.1246,29.0988,29.0988,35100.0
2015-03-23 11:15:00,45.16,45.17,45.11,45.14,39800.0,29.0988,29.1053,29.0666,29.0859,39800.0
2015-03-23 11:20:00,45.14,45.15,45.11,45.15,38900.0,29.0859,29.0924,29.0666,29.0924,38900.0
2015-03-23 11:25:00,45.16,45.16,45.1,45.1,23200.0,29.0988,29.0988,29.0602,29.0602,23200.0
2015-03-23 11:30:00,45.11,45.14,45.1,45.11,29700.0,29.0666,29.0859,29.0602,29.0666,29700.0
2015-03-23 11:35:00,45.11,45.21,45.1,45.21,35200.0,29.0666,29.131,29.0602,29.131,35200.0
2015-03-23 11:40:00,45.2,45.25,45.18,45.2,39000.0,29.1246,29.1568,29.1117,29.1246,39000.0
2015-03-23 11:45:00,45.21,45.25,45.19,45.21,30300.0,29.131,29.1568,29.1182,29.131,30300.0
2015-03-23 11:50:00,45.21,45.21,45.16,45.2,25800.0,29.131,29.131,29.0988,29.1246,25800.0
2015-03-23 11:55:00,45.19,45.19,45.12,45.13,32000.0,29.1182,29.1182,29.0731,29.0795,32000.0
2015-03-23 12:00:00,45.13,45.13,45.06,45.07,64400.0,29.0795,29.0795,29.0344,29.0408,64400.0
2015-03-23 12:05:00,45.07,45.1,45.03,45.08,54600.0,29.0408,29.0602,29.0151,29.0473,54600.0
2015-03-23 12:10:00,45.08,45.16,45.08,45.14,15900.0,29.0473,29.0988,29.0473,29.0859,15900.0
2015-03-23 12:15:00,45.14,45.18,45.11,45.17,33800.0,29.0859,29.1117,29.0666,29.1053,33800.0
2015-03-23 12:20:00,45.16,45.2,45.14,45.2,30500.0,29.0988,29.1246,29.0859,29.1246,30500.0
2015-03-23 12:25:00,45.19,45.2,45.16,45.2,31300.0,29.1182,29.1246,29.0988,29.1246,31300.0
2015-03-23 12:30:00,45.2,45.24,45.19,45.22,25100.0,29.1246,29.1504,29.1182,29.1375,25100.0
2015-03-23 12:35:00,45.22,45.23,45.18,45.2,21600.0,29.1375,29.1439,29.1117,29.1246,21600.0
2015-03-23 12:40:00,45.21,45.23,45.2,45.23,17200.0,29.131,29.1439,29.1246,29.1439,17200.0
2015-03-23 12:45:00,45.23,45.24,45.21,45.24,29400.0,29.1439,29.1504,29.131,29.1504,29400.0
2015-03-23 12:50:00,45.23,45.24,45.21,45.21,20700.0,29.1439,29.1504,29.131,29.131,20700.0
2015-03-23 12:55:00,45.22,45.22,45.11,45.11,25300.0,29.1375,29.1375,29.0666,29.0666,25300.0
2015-03-23 13:00:00,45.11,45.14,45.1,45.13,19600.0,29.0666,29.0859,29.0602,29.0795,19600.0
2015-03-23 13:05:00,45.15,45.21,45.13,45.21,18600.0,29.0924,29.131,29.0795,29.131,18600.0
2015-03-23 13:10:00,45.21,45.22,45.17,45.18,15500.0,29.131,29.1375,29.1053,29.1117,15500.0
2015-03-23 13:15:00,45.18,45.21,45.17,45.21,11500.0,29.1117,29.131,29.1053,29.131,11500.0
2015-03-23 13:20:00,45.21,45.21,45.18,45.19,23900.0,29.131,29.131,29.1117,29.1182,23900.0
2015-03-23 13:25:00,45.2,45.2,45.17,45.19,19100.0,29.1246,29.1246,29.1053,29.1182,19100.0
2015-03-23 13:30:00,45.18,45.19,45.17,45.18,13200.0,29.1117,29.1182,29.1053,29.1117,13200.0
2015-03-23 13:35:00,45.18,45.21,45.18,45.21,21300.0,29.1117,29.131,29.1117,29.131,21300.0
2015-03-23 13:40:00,45.21,45.21,45.18,45.2,12100.0,29.131,29.131,29.1117,29.1246,12100.0
2015-03-23 13:45:00,45.2,45.23,45.19,45.22,24700.0,29.1246,29.1439,29.1182,29.1375,24700.0
2015-03-23 13:50:00,45.21,45.22,45.18,45.22,16500.0,29.131,29.1375,29.1117,29.1375,16500.0
2015-03-23 13:55:00,45.22,45.24,45.21,45.22,23700.0,29.1375,29.1504,29.131,29.1375,23700.0
2015-03-23 14:00:00,45.21,45.24,45.21,45.21,35300.0,29.131,29.1504,29.131,29.131,35300.0
2015-03-23 14:05:00,45.22,45.24,45.21,45.23,38000.0,29.1375,29.1504,29.131,29.1439,38000.0
2015-03-23 14:10:00,45.23,45.24,45.2,45.2,37300.0,29.1439,29.1504,29.1246,29.1246,37300.0
2015-03-23 14:15:00,45.21,45.25,45.21,45.24,25000.0,29.131,29.1568,29.131,29.1504,25000.0
2015-03-23 14:20:00,45.24,45.25,45.21,45.23,23900.0,29.1504,29.1568,29.131,29.1439,23900.0
2015-03-23 14:25:00,45.24,45.25,45.21,45.21,29300.0,29.1504,29.1568,29.131,29.131,29300.0
2015-03-23 14:30:00,45.21,45.24,45.21,45.24,31400.0,29.131,29.1504,29.131,29.1504,31400.0
2015-03-23 14:35:00,45.24,45.25,45.22,45.24,33500.0,29.1504,29.1568,29.1375,29.1504,33500.0
2015-03-23 14:40:00,45.24,45.25,45.22,45.24,29900.0,29.1504,29.1568,29.1375,29.1504,29900.0
2015-03-23 14:45:00,45.24,45.25,45.23,45.23,34900.0,29.1504,29.1568,29.1439,29.1439,34900.0
2015-03-23 14:50:00,45.23,45.24,45.21,45.23,44200.0,29.1439,29.1504,29.131,29.1439,44200.0
2015-03-23 14:55:00,45.23,45.23,45.2,45.22,38800.0,29.1439,29.1439,29.1246,29.1375,38800.0
2015-03-23 15:00:00,45.22,45.25,45.21,45.25,37700.0,29.1375,29.1568,29.131,29.1568,37700.0
2015-03-23 15:05:00,45.24,45.26,45.23,45.23,57900.0,29.1504,29.1633,29.1439,29.1439,57900.0
2015-03-23 15:10:00,45.23,45.24,45.2,45.21,46700.0,29.1439,29.1504,29.1246,29.131,46700.0
2015-03-23 15:15:00,45.2,45.22,45.19,45.2,82000.0,29.1246,29.1375,29.1182,29.1246,82000.0
2015-03-23 15:20:00,45.21,45.24,45.2,45.23,34500.0,29.131,29.1504,29.1246,29.1439,34500.0
2015-03-23 15:25:00,45.24,45.26,45.23,45.25,45700.0,29.1504,29.1633,29.1439,29.1568,45700.0
2015-03-23 15:30:00,45.26,45.26,45.24,45.25,25800.0,29.1633,29.1633,29.1504,29.1568,25800.0
2015-03-23 15:35:00,45.25,45.26,45.23,45.26,39100.0,29.1568,29.1633,29.1439,29.1633,39100.0
2015-03-23 15:40:00,45.25,45.27,45.25,45.26,51800.0,29.1568,29.1697,29.1568,29.1633,51800.0
2015-03-23 15:45:00,45.27,45.27,45.24,45.26,77200.0,29.1697,29.1697,29.1504,29.1633,77200.0
2015-03-23 15:50:00,45.26,45.27,45.24,45.26,114000.0,29.1633,29.1697,29.1504,29.1633,114000.0
2015-03-23 15:55:00,45.25,45.27,45.17,45.18,302200.0,29.1568,29.1697,29.1053,29.1117,302200.0
2015-03-24 09:30:00,45.07,45.33,45.07,45.3,135800.0,29.0408,29.2084,29.0408,29.189,135800.0
2015-03-24 09:35:00,45.31,45.32,45.17,45.19,33600.0,29.1955,29.2019,29.1053,29.1182,33600.0
2015-03-24 09:40:00,45.21,45.26,45.12,45.12,31500.0,29.131,29.1633,29.0731,29.0731,31500.0
2015-03-24 09:45:00,45.13,45.2,45.11,45.16,14700.0,29.0795,29.1246,29.0666,29.0988,14700.0
2015-03-24 09:50:00,45.17,45.19,45.04,45.07,40200.0,29.1053,29.1182,29.0215,29.0408,40200.0
2015-03-24 09:55:00,45.08,45.2,45.08,45.18,22300.0,29.0473,29.1246,29.0473,29.1117,22300.0
2015-03-24 10:00:00,45.17,45.21,45.12,45.17,17000.0,29.1053,29.131,29.0731,29.1053,17000.0
2015-03-24 10:05:00,45.16,45.22,45.14,45.19,24100.0,29.0988,29.1375,29.0859,29.1182,24100.0
2015-03-24 10:10:00,45.2,45.21,45.12,45.12,21300.0,29.1246,29.131,29.0731,29.0731,21300.0
2015-03-24 10:15:00,45.12,45.14,45.07,45.11,23600.0,29.0731,29.0859,29.0408,29.0666,23600.0
2015-03-24 10:20:00,45.11,45.11,45.06,45.08,18000.0,29.0666,29.0666,29.0344,29.0473,18000.0
2015-03-24 10:25:00,45.07,45.1,45.02,45.06,37100.0,29.0408,29.0602,29.0086,29.0344,37100.0
2015-03-24 10:30:00,45.07,45.09,44.97,44.97,30900.0,29.0408,29.0537,28.9764,28.9764,30900.0
2015-03-24 10:35:00,44.98,45.04,44.97,45.0,44400.0,28.9828,29.0215,28.9764,28.9957,44400.0
2015-03-24 10:40:00,45.0,45.02,44.9,44.92,52500.0,28.9957,29.0086,28.9313,28.9442,52500.0
2015-03-24 10:45:00,44.91,44.91,44.87,44.87,28500.0,28.9377,28.9377,28.912,28.912,28500.0
2015-03-24 10:50:00,44.88,44.9,44.83,44.88,24400.0,28.9184,28.9313,28.8862,28.9184,24400.0
2015-03-24 10:55:00,44.88,44.9,44.76,44.78,53200.0,28.9184,28.9313,28.8411,28.854,53200.0
2015-03-24 11:00:00,44.78,44.8,44.7,44.71,57500.0,28.854,28.8669,28.8024,28.8089,57500.0
2015-03-24 11:05:00,44.71,44.85,44.71,44.81,39300.0,28.8089,28.8991,28.8089,28.8733,39300.0
2015-03-24 11:10:00,44.8,44.86,44.78,44.86,24500.0,28.8669,28.9055,28.854,28.9055,24500.0
2015-03-24 11:15:00,44.87,44.91,44.85,44.9,28600.0,28.912,28.9377,28.8991,28.9313,28600.0
2015-03-24 11:20:00,44.9,44.92,44.86,44.9,29900.0,28.9313,28.9442,28.9055,28.9313,29900.0
2015-03-24 11:25:00,44.91,44.91,44.86,44.88,23800.0,28.9377,28.9377,28.9055,28.9184,23800.0
2015-03-24 11:30:00,44.89,44.9,44.83,44.84,22300.0,28.9249,28.9313,28.8862,28.8926,22300.0
2015-03-24 11:35:00,44.84,44.84,44.71,44.75,38700.0,28.8926,28.8926,28.8089,28.8346,38700.0
2015-03-24 11:40:00,44.76,44.76,44.71,44.73,32300.0,28.8411,28.8411,28.8089,28.8218,32300.0
2015-03-24 11:45:00,44.74,44.76,44.73,44.76,34800.0,28.8282,28.8411,28.8218,28.8411,34800.0
2015-03-24 11:50:00,44.76,44.83,44.75,44.83,21900.0,28.8411,28.8862,28.8346,28.8862,21900.0
2015-03-24 11:55:00,44.83,44.84,44.74,44.76,38700.0,28.8862,28.8926,28.8282,28.8411,38700.0
2015-03-24 12:00:00,44.75,44.76,44.74,44.75,22000.0,28.8346,28.8411,28.8282,28.8346,22000.0
2015-03-24 12:05:00,44.75,44.76,44.7,44.71,22600.0,28.8346,28.8411,28.8024,28.8089,22600.0
2015-03-24 12:10:00,44.71,44.73,44.69,44.71,24300.0,28.8089,28.8218,28.796,28.8089,24300.0
2015-03-24 12:15:00,44.71,44.71,44.64,44.65,39700.0,28.8089,28.8089,28.7638,28.7702,39700.0
2015-03-24 12:20:00,44.65,44.67,44.58,44.6,38800.0,28.7702,28.7831,28.7251,28.738,38800.0
2015-03-24 12:25:00,44.6,44.62,44.55,44.56,32000.0,28.738,28.7509,28.7058,28.7122,32000.0
2015-03-24 12:30:00,44.57,44.65,44.56,44.58,93500.0,28.7187,28.7702,28.7122,28.7251,93500.0
2015-03-24 12:35:00,44.59,44.62,44.56,44.59,48700.0,28.7315,28.7509,28.7122,28.7315,48700.0
2015-03-24 12:40:00,44.6,44.61,44.56,44.59,45700.0,28.738,28.7444,28.7122,28.7315,45700.0
2015-03-24 12:45:00,44.6,44.62,44.57,44.58,128800.0,28.738,28.7509,28.7187,28.7251,128800.0
2015-03-24 12:50:00,44.58,44.59,44.55,44.56,30100.0,28.7251,28.7315,28.7058,28.7122,30100.0
2015-03-24 12:55:00,44.56,44.56,44.46,44.46,70400.0,28.7122,28.7122,28.6478,28.6478,70400.0
2015-03-24 13:00:00,44.46,44.54,44.44,44.5,62600.0,28.6478,28.6993,28.6349,28.6736,62600.0
2015-03-24 13:05:00,44.49,44.52,44.49,44.51,77100.0,28.6671,28.6864,28.6671,28.68,77100.0
2015-03-24 13:10:00,44.52,44.52,44.47,44.49,34500.0,28.6864,28.6864,28.6542,28.6671,34500.0
2015-03-24 13:15:00,44.5,44.56,44.48,44.55,43200.0,28.6736,28.7122,28.6607,28.7058,43200.0
2015-03-24 13:20:00,44.55,44.58,44.53,44.55,32100.0,28.7058,28.7251,28.6929,28.7058,32100.0
2015-03-24 13:25:00,44.55,44.57,44.48,44.5,57800.0,28.7058,28.7187,28.6607,28.6736,57800.0
2015-03-24 13:30:00,44.49,44.54,44.49,44.53,31500.0,28.6671,28.6993,28.6671,28.6929,31500.0
2015-03-24 13:35:00,44.53,44.56,44.53,44.55,32700.0,28.6929,28.7122,28.6929,28.7058,32700.0
2015-03-24 13:40:00,44.56,44.61,44.56,44.58,22400.0,28.7122,28.7444,28.7122,28.7251,22400.0
2015-03-24 13:45:00,44.58,44.58,44.55,44.55,25300.0,28.7251,28.7251,28.7058,28.7058,25300.0
2015-03-24 13:50:00,44.56,44.59,44.55,44.56,29100.0,28.7122,28.7315,28.7058,28.7122,29100.0
2015-03-24 13:55:00,44.56,44.62,44.56,44.62,44600.0,28.7122,28.7509,28.7122,28.7509,44600.0
2015-03-24 14:00:00,44.62,44.64,44.57,44.59,39300.0,28.7509,28.7638,28.7187,28.7315,39300.0
2015-03-24 14:05:00,44.58,44.59,44.55,44.58,31500.0,28.7251,28.7315,28.7058,28.7251,31500.0
2015-03-24 14:10:00,44.58,44.62,44.56,44.56,39000.0,28.7251,28.7509,28.7122,28.7122,39000.0
2015-03-24 14:15:00,44.56,44.59,44.54,44.55,21800.0,28.7122,28.7315,28.6993,28.7058,21800.0
2015-03-24 14:20:00,44.55,44.58,44.52,44.58,28600.0,28.7058,28.7251,28.6864,28.7251,28600.0
2015-03-24 14:25:00,44.58,44.58,44.54,44.55,29500.0,28.7251,28.7251,28.6993,28.7058,29500.0
2015-03-24 14:30:00,44.54,44.54,44.45,44.46,33700.0,28.6993,28.6993,28.6413,28.6478,33700.0
2015-03-24 14:35:00,44.47,44.49,44.45,44.49,27900.0,28.6542,28.6671,28.6413,28.6671,27900.0
2015-03-24 14:40:00,44.48,44.53,44.46,44.52,31900.0,28.6607,28.6929,28.6478,28.6864,31900.0
2015-03-24 14:45:00,44.53,44.59,44.52,44.58,33400.0,28.6929,28.7315,28.6864,28.7251,33400.0
2015-03-24 14:50:00,44.58,44.59,44.51,44.52,44100.0,28.7251,28.7315,28.68,28.6864,44100.0
2015-03-24 14:55:00,44.53,44.55,44.5,44.51,24500.0,28.6929,28.7058,28.6736,28.68,24500.0
2015-03-24 15:00:00,44.5,44.54,44.49,44.49,32200.0,28.6736,28.6993,28.6671,28.6671,32200.0
2015-03-24 15:05:00,44.49,44.55,44.49,44.53,50300.0,28.6671,28.7058,28.6671,28.6929,50300.0
2015-03-24 15:10:00,44.53,44.58,44.52,44.55,34100.0,28.6929,28.7251,28.6864,28.7058,34100.0
2015-03-24 15:15:00,44.55,44.61,44.55,44.59,34100.0,28.7058,28.7444,28.7058,28.7315,34100.0
2015-03-24 15:20:00,44.59,44.6,44.5,44.52,64000.0,28.7315,28.738,28.6736,28.6864,64000.0
2015-03-24 15:25:00,44.52,44.57,44.52,44.53,28800.0,28.6864,28.7187,28.6864,28.6929,28800.0
2015-03-24 15:30:00,44.53,44.55,44.52,44.54,41500.0,28.6929,28.7058,28.6864,28.6993,41500.0
2015-03-24 15:35:00,44.55,44.56,44.52,44.54,69700.0,28.7058,28.7122,28.6864,28.6993,69700.0
2015-03-24 15:40:00,44.54,44.58,44.53,44.54,80500.0,28.6993,28.7251,28.6929,28.6993,80500.0
2015-03-24 15:45:00,44.54,44.59,44.53,44.54,112300.0,28.6993,28.7315,28.6929,28.6993,112300.0
2015-03-24 15:50:00,44.53,44.54,44.5,44.51,95600.0,28.6929,28.6993,28.6736,28.68,95600.0
2015-03-24 15:55:00,44.51,44.52,44.48,44.52,325900.0,28.68,28.6864,28.6607,28.6864,325900.0
2015-03-25 09:30:00,44.66,44.8,44.65,44.77,62100.0,28.7767,28.8669,28.7702,28.8475,62100.0
2015-03-25 09:35:00,44.75,44.86,44.63,44.82,27200.0,28.8346,28.9055,28.7573,28.8797,27200.0
2015-03-25 09:40:00,44.82,44.83,44.65,44.71,46700.0,28.8797,28.8862,28.7702,28.8089,46700.0
2015-03-25 09:45:00,44.72,44.74,44.55,44.61,46700.0,28.8153,28.8282,28.7058,28.7444,46700.0
2015-03-25 09:50:00,44.6,44.63,44.57,44.6,21000.0,28.738,28.7573,28.7187,28.738,21000.0
2015-03-25 09:55:00,44.6,44.73,44.6,44.69,29200.0,28.738,28.8218,28.738,28.796,29200.0
2015-03-25 10:00:00,44.69,44.75,44.68,44.7,20400.0,28.796,28.8346,28.7895,28.8024,20400.0
2015-03-25 10:05:00,44.7,44.73,44.68,44.73,29300.0,28.8024,28.8218,28.7895,28.8218,29300.0
2015-03-25 10:10:00,44.73,44.77,44.72,44.75,82700.0,28.8218,28.8475,28.8153,28.8346,82700.0
2015-03-25 10:15:00,44.75,44.78,44.75,44.75,43200.0,28.8346,28.854,28.8346,28.8346,43200.0
2015-03-25 10:20:00,44.76,44.79,44.75,44.77,18400.0,28.8411,28.8604,28.8346,28.8475,18400.0
2015-03-25 10:25:00,44.77,44.8,44.76,44.79,22400.0,28.8475,28.8669,28.8411,28.8604,22400.0
2015-03-25 10:30:00,44.79,44.79,44.73,44.74,36500.0,28.8604,28.8604,28.8218,28.8282,36500.0
2015-03-25 10:35:00,44.73,44.74,44.69,44.7,28400.0,28.8218,28.8282,28.796,28.8024,28400.0
2015-03-25 10:40:00,44.7,44.7,44.61,44.63,42400.0,28.8024,28.8024,28.7444,28.7573,42400.0
2015-03-25 10:45:00,44.62,44.62,44.57,44.58,34600.0,28.7509,28.7509,28.7187,28.7251,34600.0
2015-03-25 10:50:00,44.58,44.62,44.54,44.62,28200.0,28.7251,28.7509,28.6993,28.7509,28200.0
2015-03-25 10:55:00,44.63,44.7,44.62,44.7,28600.0,28.7573,28.8024,28.7509,28.8024,28600.0
2015-03-25 11:00:00,44.71,44.74,44.67,44.72,21700.0,28.8089,28.8282,28.7831,28.8153,21700.0
2015-03-25 11:05:00,44.72,44.74,44.67,44.67,27800.0,28.8153,28.8282,28.7831,28.7831,27800.0
2015-03-25 11:10:00,44.68,44.68,44.61,44.62,22300.0,28.7895,28.7895,28.7444,28.7509,22300.0
2015-03-25 11:15:00,44.62,44.63,44.55,44.58,36000.0,28.7509,28.7573,28.7058,28.7251,36000.0
2015-03-25 11:20:00,44.58,44.62,44.54,44.62,26700.0,28.7251,28.7509,28.6993,28.7509,26700.0
2015-03-25 11:25:00,44.63,44.71,44.63,44.7,21500.0,28.7573,28.8089,28.7573,28.8024,21500.0
2015-03-25 11:30:00,44.7,44.71,44.61,44.61,21200.0,28.8024,28.8089,28.7444,28.7444,21200.0
2015-03-25 11:35:00,44.62,44.62,44.48,44.49,38700.0,28.7509,28.7509,28.6607,28.6671,38700.0
2015-03-25 11:40:00,44.48,44.49,44.39,44.45,59200.0,28.6607,28.6671,28.6027,28.6413,59200.0
2015-03-25 11:45:00,44.45,44.46,44.39,44.41,38000.0,28.6413,28.6478,28.6027,28.6156,38000.0
2015-03-25 11:50:00,44.4,44.41,44.35,44.35,35800.0,28.6091,28.6156,28.5769,28.5769,35800.0
2015-03-25 11:55:00,44.35,44.35,44.25,44.3,80700.0,28.5769,28.5769,28.5125,28.5447,80700.0
2015-03-25 12:00:00,44.3,44.35,44.29,44.3,65500.0,28.5447,28.5769,28.5382,28.5447,65500.0
2015-03-25 12:05:00,44.3,44.37,44.3,44.31,61100.0,28.5447,28.5898,28.5447,28.5511,61100.0
2015-03-25 12:10:00,44.31,44.32,44.19,44.19,105600.0,28.5511,28.5576,28.4738,28.4738,105600.0
2015-03-25 12:15:00,44.19,44.24,44.17,44.24,53000.0,28.4738,28.506,28.4609,28.506,53000.0
2015-03-25 12:20:00,44.24,44.25,44.16,44.17,61500.0,28.506,28.5125,28.4545,28.4609,61500.0
2015-03-25 12:25:00,44.17,44.24,44.14,44.23,46100.0,28.4609,28.506,28.4416,28.4996,46100.0
2015-03-25 12:30:00,44.23,44.24,44.16,44.17,55000.0,28.4996,28.506,28.4545,28.4609,55000.0
2015-03-25 12:35:00,44.17,44.19,44.14,44.14,66500.0,28.4609,28.4738,28.4416,28.4416,66500.0
2015-03-25 12:40:00,44.15,44.19,44.13,44.18,37600.0,28.448,28.4738,28.4351,28.4674,37600.0
2015-03-25 12:45:00,44.19,44.26,44.19,44.25,46400.0,28.4738,28.5189,28.4738,28.5125,46400.0
2015-03-25 12:50:00,44.24,44.26,44.22,44.23,34800.0,28.506,28.5189,28.4931,28.4996,34800.0
2015-03-25 12:55:00,44.24,44.24,44.21,44.22,11700.0,28.506,28.506,28.4867,28.4931,11700.0
2015-03-25 13:00:00,44.22,44.23,44.19,44.23,29100.0,28.4931,28.4996,28.4738,28.4996,29100.0
2015-03-25 13:05:00,44.22,44.23,44.2,44.21,21500.0,28.4931,28.4996,28.4803,28.4867,21500.0
2015-03-25 13:10:00,44.22,44.22,44.14,44.14,43000.0,28.4931,28.4931,28.4416,28.4416,43000.0
2015-03-25 13:15:00,44.14,44.17,44.12,44.17,32000.0,28.4416,28.4609,28.4287,28.4609,32000.0
2015-03-25 13:20:00,44.17,44.18,44.14,44.16,16400.0,28.4609,28.4674,28.4416,28.4545,16400.0
2015-03-25 13:25:00,44.15,44.23,44.15,44.21,17100.0,28.448,28.4996,28.448,28.4867,17100.0
2015-03-25 13:30:00,44.21,44.22,44.16,44.19,31200.0,28.4867,28.4931,28.4545,28.4738,31200.0
2015-03-25 13:35:00,44.2,44.22,44.17,44.21,23300.0,28.4803,28.4931,28.4609,28.4867,23300.0
2015-03-25 13:40:00,44.22,44.26,44.2,44.26,27800.0,28.4931,28.5189,28.4803,28.5189,27800.0
2015-03-25 13:45:00,44.26,44.28,44.24,44.27,19700.0,28.5189,28.5318,28.506,28.5254,19700.0
2015-03-25 13:50:00,44.28,44.29,44.26,44.27,11600.0,28.5318,28.5382,28.5189,28.5254,11600.0
2015-03-25 13:55:00,44.27,44.28,44.23,44.24,19400.0,28.5254,28.5318,28.4996,28.506,19400.0
2015-03-25 14:00:00,44.23,44.27,44.22,44.27,28400.0,28.4996,28.5254,28.4931,28.5254,28400.0
2015-03-25 14:05:00,44.26,44.29,44.26,44.27,15300.0,28.5189,28.5382,28.5189,28.5254,15300.0
2015-03-25 14:10:00,44.28,44.35,44.27,44.33,49500.0,28.5318,28.5769,28.5254,28.564,49500.0
2015-03-25 14:15:00,44.33,44.4,44.33,44.39,34200.0,28.564,28.6091,28.564,28.6027,34200.0
2015-03-25 14:20:00,44.4,44.43,44.38,44.4,62800.0,28.6091,28.6285,28.5962,28.6091,62800.0
2015-03-25 14:25:00,44.39,44.4,44.35,44.38,18100.0,28.6027,28.6091,28.5769,28.5962,18100.0
2015-03-25 14:30:00,44.38,44.39,44.35,44.36,18800.0,28.5962,28.6027,28.5769,28.5833,18800.0
2015-03-25 14:35:00,44.36,44.42,44.36,44.42,31800.0,28.5833,28.622,28.5833,28.622,31800.0
2015-03-25 14:40:00,44.41,44.42,44.37,44.38,42500.0,28.6156,28.622,28.5898,28.5962,42500.0
2015-03-25 14:45:00,44.38,44.38,44.31,44.33,38600.0,28.5962,28.5962,28.5511,28.564,38600.0
2015-03-25 14:50:00,44.33,44.38,44.32,44.38,15000.0,28.564,28.5962,28.5576,28.5962,15000.0
2015-03-25 14:55:00,44.38,44.38,44.33,44.34,21000.0,28.5962,28.5962,28.564,28.5705,21000.0
2015-03-25 15:00:00,44.33,44.33,44.25,44.26,45400.0,28.564,28.564,28.5125,28.5189,45400.0
2015-03-25 15:05:00,44.26,44.27,44.19,44.19,58000.0,28.5189,28.5254,28.4738,28.4738,58000.0
2015-03-25 15:10:00,44.19,44.24,44.17,44.23,40100.0,28.4738,28.506,28.4609,28.4996,40100.0
2015-03-25 15:15:00,44.22,44.23,44.17,44.18,57100.0,28.4931,28.4996,28.4609,28.4674,57100.0
2015-03-25 15:20:00,44.18,44.21,44.17,44.18,62500.0,28.4674,28.4867,28.4609,28.4674,62500.0
2015-03-25 15:25:00,44.19,44.2,44.17,44.19,39300.0,28.4738,28.4803,28.4609,28.4738,39300.0
2015-03-25 15:30:00,44.19,44.2,44.12,44.17,94200.0,28.4738,28.4803,28.4287,28.4609,94200.0
2015-03-25 15:35:00,44.17,44.17,44.12,44.14,71800.0,28.4609,28.4609,28.4287,28.4416,71800.0
2015-03-25 15:40:00,44.14,44.14,44.08,44.11,104900.0,28.4416,28.4416,28.4029,28.4223,104900.0
2015-03-25 15:45:00,44.11,44.12,44.05,44.07,113000.0,28.4223,28.4287,28.3836,28.3965,113000.0
2015-03-25 15:50:00,44.06,44.08,44.03,44.03,88400.0,28.39,28.4029,28.3707,28.3707,88400.0
2015-03-25 15:55:00,44.04,44.07,44.02,44.03,271500.0,28.3772,28.3965,28.3643,28.3707,271500.0
2015-03-26 09:30:00,44.04,44.28,43.96,44.16,174800.0,28.3772,28.5318,28.3256,28.4545,174800.0
2015-03-26 09:35:00,44.18,44.3,44.16,44.17,69000.0,28.4674,28.5447,28.4545,28.4609,69000.0
2015-03-26 09:40:00,44.17,44.18,43.97,44.0,93500.0,28.4609,28.4674,28.3321,28.3514,93500.0
2015-03-26 09:45:00,44.0,44.03,43.97,44.01,79200.0,28.3514,28.3707,28.3321,28.3578,79200.0
2015-03-26 09:50:00,44.01,44.03,43.93,43.95,111800.0,28.3578,28.3707,28.3063,28.3192,111800.0
2015-03-26 09:55:00,43.95,44.0,43.92,43.99,68900.0,28.3192,28.3514,28.2998,28.3449,68900.0
2015-03-26 10:00:00,44.0,44.0,43.93,43.95,60800.0,28.3514,28.3514,28.3063,28.3192,60800.0
2015-03-26 10:05:00,43.94,43.96,43.88,43.94,90500.0,28.3127,28.3256,28.2741,28.3127,90500.0
2015-03-26 10:10:00,43.91,43.94,43.89,43.91,37100.0,28.2934,28.3127,28.2805,28.2934,37100.0
2015-03-26 10:15:00,43.91,43.94,43.88,43.91,45000.0,28.2934,28.3127,28.2741,28.2934,45000.0
2015-03-26 10:20:00,43.91,44.0,43.9,43.97,45600.0,28.2934,28.3514,28.2869,28.3321,45600.0
2015-03-26 10:25:00,43.96,44.04,43.95,44.02,29300.0,28.3256,28.3772,28.3192,28.3643,29300.0
2015-03-26 10:30:00,44.02,44.04,43.97,43.97,93500.0,28.3643,28.3772,28.3321,28.3321,93500.0
2015-03-26 10:35:00,43.97,43.97,43.89,43.89,157900.0,28.3321,28.3321,28.2805,28.2805,157900.0
2015-03-26 10:40:00,43.9,43.98,43.9,43.97,75600.0,28.2869,28.3385,28.2869,28.3321,75600.0
2015-03-26 10:45:00,43.97,44.0,43.94,43.95,46400.0,28.3321,28.3514,28.3127,28.3192,46400.0
2015-03-26 10:50:00,43.93,43.95,43.86,43.87,66900.0,28.3063,28.3192,28.2612,28.2676,66900.0
2015-03-26 10:55:00,43.87,43.87,43.78,43.82,71400.0,28.2676,28.2676,28.2096,28.2354,71400.0
2015-03-26 11:00:00,43.82,43.82,43.76,43.78,67500.0,28.2354,28.2354,28.1967,28.2096,67500.0
2015-03-26 11:05:00,43.78,43.81,43.77,43.79,40800.0,28.2096,28.229,28.2032,28.2161,40800.0
2015-03-26 11:10:00,43.79,43.79,43.71,43.71,100100.0,28.2161,28.2161,28.1645,28.1645,100100.0
2015-03-26 11:15:00,43.72,43.83,43.7,43.82,77600.0,28.171,28.2418,28.1581,28.2354,77600.0
2015-03-26 11:20:00,43.82,43.95,43.81,43.92,56400.0,28.2354,28.3192,28.229,28.2998,56400.0
2015-03-26 11:25:00,43.92,44.0,43.91,43.98,110800.0,28.2998,28.3514,28.2934,28.3385,110800.0
2015-03-26 11:30:00,43.98,44.03,43.96,44.03,97900.0,28.3385,28.3707,28.3256,28.3707,97900.0
2015-03-26 11:35:00,44.03,44.11,44.0,44.09,74100.0,28.3707,28.4223,28.3514,28.4094,74100.0
2015-03-26 11:40:00,44.1,44.16,44.09,44.15,58000.0,28.4158,28.4545,28.4094,28.448,58000.0
2015-03-26 11:45:00,44.15,44.16,44.09,44.11,21500.0,28.448,28.4545,28.4094,28.4223,21500.0
2015-03-26 11:50:00,44.12,44.13,44.08,44.11,44500.0,28.4287,28.4351,28.4029,28.4223,44500.0
2015-03-26 11:55:00,44.12,44.19,44.11,44.18,30700.0,28.4287,28.4738,28.4223,28.4674,30700.0
2015-03-26 12:00:00,44.19,44.2,44.16,44.18,38100.0,28.4738,28.4803,28.4545,28.4674,38100.0
2015-03-26 12:05:00,44.18,44.19,44.14,44.17,38400.0,28.4674,28.4738,28.4416,28.4609,38400.0
2015-03-26 12:10:00,44.16,44.26,44.16,44.26,40600.0,28.4545,28.5189,28.4545,28.5189,40600.0
2015-03-26 12:15:00,44.26,44.26,44.2,44.23,57200.0,28.5189,28.5189,28.4803,28.4996,57200.0
2015-03-26 12:20:00,44.23,44.25,44.17,44.17,31800.0,28.4996,28.5125,28.4609,28.4609,31800.0
2015-03-26 12:25:00,44.17,44.19,44.13,44.13,52400.0,28.4609,28.4738,28.4351,28.4351,52400.0
2015-03-26 12:30:00,44.14,44.17,44.13,44.17,82500.0,28.4416,28.4609,28.4351,28.4609,82500.0
2015-03-26 12:35:00,44.16,44.19,44.13,44.18,44300.0,28.4545,28.4738,28.4351,28.4674,44300.0
2015-03-26 12:40:00,44.19,44.21,44.15,44.18,28700.0,28.4738,28.4867,28.448,28.4674,28700.0
2015-03-26 12:45:00,44.18,44.21,44.18,44.2,21100.0,28.4674,28.4867,28.4674,28.4803,21100.0
2015-03-26 12:50:00,44.2,44.32,44.2,44.3,51100.0,28.4803,28.5576,28.4803,28.5447,51100.0
2015-03-26 12:55:00,44.3,44.31,44.25,44.26,28500.0,28.5447,28.5511,28.5125,28.5189,28500.0
2015-03-26 13:00:00,44.26,44.29,44.23,44.27,24500.0,28.5189,28.5382,28.4996,28.5254,24500.0
2015-03-26 13:05:00,44.27,44.29,44.23,44.25,19500.0,28.5254,28.5382,28.4996,28.5125,19500.0
2015-03-26 13:10:00,44.25,44.25,44.12,44.12,24700.0,28.5125,28.5125,28.4287,28.4287,24700.0
2015-03-26 13:15:00,44.12,44.13,44.07,44.12,73800.0,28.4287,28.4351,28.3965,28.4287,73800.0
2015-03-26 13:20:00,44.12,44.14,44.08,44.09,28700.0,28.4287,28.4416,28.4029,28.4094,28700.0
2015-03-26 13:25:00,44.09,44.1,44.07,44.09,46600.0,28.4094,28.4158,28.3965,28.4094,46600.0
2015-03-26 13:30:00,44.09,44.12,44.07,44.11,36500.0,28.4094,28.4287,28.3965,28.4223,36500.0
2015-03-26 13:35:00,44.11,44.13,44.09,44.13,50400.0,28.4223,28.4351,28.4094,28.4351,50400.0
2015-03-26 13:40:00,44.14,44.19,44.11,44.19,44900.0,28.4416,28.4738,28.4223,28.4738,44900.0
2015-03-26 13:45:00,44.18,44.22,44.17,44.22,23000.0,28.4674,28.4931,28.4609,28.4931,23000.0
2015-03-26 13:50:00,44.23,44.25,44.2,44.23,31400.0,28.4996,28.5125,28.4803,28.4996,31400.0
2015-03-26 13:55:00,44.24,44.27,44.22,44.22,22800.0,28.506,28.5254,28.4931,28.4931,22800.0
2015-03-26 14:00:00,44.23,44.26,44.21,44.23,53400.0,28.4996,28.5189,28.4867,28.4996,53400.0
2015-03-26 14:05:00,44.22,44.22,44.09,44.09,116500.0,28.4931,28.4931,28.4094,28.4094,116500.0
2015-03-26 14:10:00,44.09,44.11,44.05,44.09,37800.0,28.4094,28.4223,28.3836,28.4094,37800.0
2015-03-26 14:15:00,44.09,44.18,44.09,44.16,36300.0,28.4094,28.4674,28.4094,28.4545,36300.0
2015-03-26 14:20:00,44.15,44.2,44.15,44.18,27300.0,28.448,28.4803,28.448,28.4674,27300.0
2015-03-26 14:25:00,44.18,44.18,44.08,44.09,33900.0,28.4674,28.4674,28.4029,28.4094,33900.0
2015-03-26 14:30:00,44.08,44.15,44.08,44.13,33800.0,28.4029,28.448,28.4029,28.4351,33800.0
2015-03-26 14:35:00,44.13,44.17,44.11,44.15,33600.0,28.4351,28.4609,28.4223,28.448,33600.0
2015-03-26 14:40:00,44.16,44.19,44.14,44.18,41800.0,28.4545,28.4738,28.4416,28.4674,41800.0
2015-03-26 14:45:00,44.18,44.18,44.11,44.12,33300.0,28.4674,28.4674,28.4223,28.4287,33300.0
2015-03-26 14:50:00,44.11,44.14,44.07,44.14,44300.0,28.4223,28.4416,28.3965,28.4416,44300.0
2015-03-26 14:55:00,44.12,44.12,43.98,43.98,104600.0,28.4287,28.4287,28.3385,28.3385,104600.0
2015-03-26 15:00:00,43.98,44.01,43.97,43.98,48600.0,28.3385,28.3578,28.3321,28.3385,48600.0
2015-03-26 15:05:00,43.98,43.98,43.93,43.95,90100.0,28.3385,28.3385,28.3063,28.3192,90100.0
2015-03-26 15:10:00,43.94,43.96,43.9,43.91,57100.0,28.3127,28.3256,28.2869,28.2934,57100.0
2015-03-26 15:15:00,43.91,43.96,43.89,43.89,78700.0,28.2934,28.3256,28.2805,28.2805,78700.0
2015-03-26 15:20:00,43.9,43.92,43.89,43.9,63400.0,28.2869,28.2998,28.2805,28.2869,63400.0
2015-03-26 15:25:00,43.9,43.93,43.87,43.87,87000.0,28.2869,28.3063,28.2676,28.2676,87000.0
2015-03-26 15:30:00,43.88,43.91,43.87,43.89,135300.0,28.2741,28.2934,28.2676,28.2805,135300.0
2015-03-26 15:35:00,43.9,43.94,43.86,43.87,196000.0,28.2869,28.3127,28.2612,28.2676,196000.0
2015-03-26 15:40:00,43.88,43.89,43.81,43.81,107200.0,28.2741,28.2805,28.229,28.229,107200.0
2015-03-26 15:45:00,43.81,43.9,43.81,43.87,114100.0,28.229,28.2869,28.229,28.2676,114100.0
2015-03-26 15:50:00,43.87,43.88,43.78,43.78,143200.0,28.2676,28.2741,28.2096,28.2096,143200.0
2015-03-26 15:55:00,43.79,43.82,43.73,43.74,448700.0,28.2161,28.2354,28.1774,28.1838,448700.0
2015-03-27 09:30:00,43.75,44.05,43.75,43.8,379000.0,28.1903,28.3836,28.1903,28.2225,379000.0
2015-03-27 09:35:00,43.81,43.9,43.76,43.89,88400.0,28.229,28.2869,28.1967,28.2805,88400.0
2015-03-27 09:40:00,43.89,43.9,43.75,43.83,73300.0,28.2805,28.2869,28.1903,28.2418,73300.0
2015-03-27 09:45:00,43.83,43.92,43.77,43.92,42200.0,28.2418,28.2998,28.2032,28.2998,42200.0
2015-03-27 09:50:00,43.92,44.07,43.9,43.98,100700.0,28.2998,28.3965,28.2869,28.3385,100700.0
2015-03-27 09:55:00,43.99,44.11,43.98,44.07,104800.0,28.3449,28.4223,28.3385,28.3965,104800.0
2015-03-27 10:00:00,44.08,44.14,44.06,44.13,91000.0,28.4029,28.4416,28.39,28.4351,91000.0
2015-03-27 10:05:00,44.14,44.16,44.08,44.11,41600.0,28.4416,28.4545,28.4029,28.4223,41600.0
2015-03-27 10:10:00,44.11,44.12,43.98,44.01,78000.0,28.4223,28.4287,28.3385,28.3578,78000.0
2015-03-27 10:15:00,44.01,44.09,43.99,44.06,50800.0,28.3578,28.4094,28.3449,28.39,50800.0
2015-03-27 10:20:00,44.06,44.11,44.06,44.09,87300.0,28.39,28.4223,28.39,28.4094,87300.0
2015-03-27 10:25:00,44.1,44.13,44.06,44.1,57500.0,28.4158,28.4351,28.39,28.4158,57500.0
2015-03-27 10:30:00,44.11,44.11,43.9,43.91,27400.0,28.4223,28.4223,28.2869,28.2934,27400.0
2015-03-27 10:35:00,43.91,44.03,43.9,43.99,50400.0,28.2934,28.3707,28.2869,28.3449,50400.0
2015-03-27 10:40:00,43.99,44.04,43.97,44.04,53100.0,28.3449,28.3772,28.3321,28.3772,53100.0
2015-03-27 10:45:00,44.03,44.07,43.99,44.03,42200.0,28.3707,28.3965,28.3449,28.3707,42200.0
2015-03-27 10:50:00,44.03,44.06,43.96,43.97,329500.0,28.3707,28.39,28.3256,28.3321,329500.0
2015-03-27 10:55:00,43.97,44.03,43.97,44.02,36100.0,28.3321,28.3707,28.3321,28.3643,36100.0
2015-03-27 11:00:00,44.02,44.09,44.0,44.09,26000.0,28.3643,28.4094,28.3514,28.4094,26000.0
2015-03-27 11:05:00,44.09,44.18,44.08,44.15,52500.0,28.4094,28.4674,28.4029,28.448,52500.0
2015-03-27 11:10:00,44.14,44.24,44.1,44.22,31100.0,28.4416,28.506,28.4158,28.4931,31100.0
2015-03-27 11:15:00,44.23,44.27,44.23,44.25,32700.0,28.4996,28.5254,28.4996,28.5125,32700.0
2015-03-27 11:20:00,44.27,44.27,44.21,44.24,13800.0,28.5254,28.5254,28.4867,28.506,13800.0
2015-03-27 11:25:00,44.24,44.31,44.21,44.31,36700.0,28.506,28.5511,28.4867,28.5511,36700.0
2015-03-27 11:30:00,44.31,44.36,44.27,44.36,46600.0,28.5511,28.5833,28.5254,28.5833,46600.0
2015-03-27 11:35:00,44.37,44.37,44.28,44.28,31700.0,28.5898,28.5898,28.5318,28.5318,31700.0
2015-03-27 11:40:00,44.29,44.3,44.23,44.25,37000.0,28.5382,28.5447,28.4996,28.5125,37000.0
2015-03-27 11:45:00,44.26,44.26,44.21,44.22,41800.0,28.5189,28.5189,28.4867,28.4931,41800.0
2015-03-27 11:50:00,44.2,44.26,44.16,44.17,59600.0,28.4803,28.5189,28.4545,28.4609,59600.0
2015-03-27 11:55:00,44.16,44.22,44.11,44.2,35500.0,28.4545,28.4931,28.4223,28.4803,35500.0
2015-03-27 12:00:00,44.21,44.21,44.17,44.19,18900.0,28.4867,28.4867,28.4609,28.4738,18900.0
2015-03-27 12:05:00,44.19,44.23,44.18,44.23,29300.0,28.4738,28.4996,28.4674,28.4996,29300.0
2015-03-27 12:10:00,44.24,44.24,44.2,44.22,26800.0,28.506,28.506,28.4803,28.4931,26800.0
2015-03-27 12:15:00,44.22,44.27,44.18,44.19,26000.0,28.4931,28.5254,28.4674,28.4738,26000.0
2015-03-27 12:20:00,44.2,44.26,44.2,44.22,17700.0,28.4803,28.5189,28.4803,28.4931,17700.0
2015-03-27 12:25:00,44.22,44.24,44.14,44.17,35300.0,28.4931,28.506,28.4416,28.4609,35300.0
2015-03-27 12:30:00,44.17,44.23,44.16,44.21,30900.0,28.4609,28.4996,28.4545,28.4867,30900.0
2015-03-27 12:35:00,44.21,44.22,44.18,44.2,16400.0,28.4867,28.4931,28.4674,28.4803,16400.0
2015-03-27 12:40:00,44.2,44.22,44.14,44.15,18500.0,28.4803,28.4931,28.4416,28.448,18500.0
2015-03-27 12:45:00,44.15,44.17,44.08,44.1,29800.0,28.448,28.4609,28.4029,28.4158,29800.0
2015-03-27 12:50:00,44.1,44.19,44.1,44.16,17700.0,28.4158,28.4738,28.4158,28.4545,17700.0
2015-03-27 12:55:00,44.17,44.21,44.13,44.19,20000.0,28.4609,28.4867,28.4351,28.4738,20000.0
2015-03-27 13:00:00,44.2,44.21,44.14,44.16,23600.0,28.4803,28.4867,28.4416,28.4545,23600.0
2015-03-27 13:05:00,44.16,44.16,44.04,44.07,95600.0,28.4545,28.4545,28.3772,28.3965,95600.0
2015-03-27 13:10:00,44.07,44.08,44.02,44.03,16800.0,28.3965,28.4029,28.3643,28.3707,16800.0
2015-03-27 13:15:00,44.02,44.04,43.99,44.02,71400.0,28.3643,28.3772,28.3449,28.3643,71400.0
2015-03-27 13:20:00,44.02,44.07,44.01,44.04,34400.0,28.3643,28.3965,28.3578,28.3772,34400.0
2015-03-27 13:25:00,44.03,44.04,43.98,43.98,111500.0,28.3707,28.3772,28.3385,28.3385,111500.0
2015-03-27 13:30:00,43.98,44.05,43.98,44.05,31100.0,28.3385,28.3836,28.3385,28.3836,31100.0
2015-03-27 13:35:00,44.06,44.07,44.01,44.03,23000.0,28.39,28.3965,28.3578,28.3707,23000.0
2015-03-27 13:40:00,44.02,44.09,44.02,44.03,34300.0,28.3643,28.4094,28.3643,28.3707,34300.0
2015-03-27 13:45:00,44.03,44.05,44.02,44.04,16700.0,28.3707,28.3836,28.3643,28.3772,16700.0
2015-03-27 13:50:00,44.04,44.04,44.01,44.02,15000.0,28.3772,28.3772,28.3578,28.3643,15000.0
2015-03-27 13:55:00,44.01,44.03,43.98,44.02,15800.0,28.3578,28.3707,28.3385,28.3643,15800.0
2015-03-27 14:00:00,44.02,44.05,44.01,44.01,23400.0,28.3643,28.3836,28.3578,28.3578,23400.0
2015-03-27 14:05:00,44.01,44.04,43.99,44.0,63400.0,28.3578,28.3772,28.3449,28.3514,63400.0
2015-03-27 14:10:00,44.0,44.02,43.98,43.98,33600.0,28.3514,28.3643,28.3385,28.3385,33600.0
2015-03-27 14:15:00,43.98,43.98,43.91,43.91,33900.0,28.3385,28.3385,28.2934,28.2934,33900.0
2015-03-27 14:20:00,43.91,43.98,43.87,43.97,49400.0,28.2934,28.3385,28.2676,28.3321,49400.0
2015-03-27 14:25:00,43.96,43.97,43.9,43.93,15300.0,28.3256,28.3321,28.2869,28.3063,15300.0
2015-03-27 14:30:00,43.93,43.97,43.92,43.96,18100.0,28.3063,28.3321,28.2998,28.3256,18100.0
2015-03-27 14:35:00,43.95,43.98,43.94,43.96,29900.0,28.3192,28.3385,28.3127,28.3256,29900.0
2015-03-27 14:40:00,43.95,43.96,43.93,43.95,23800.0,28.3192,28.3256,28.3063,28.3192,23800.0
2015-03-27 14:45:00,43.94,43.97,43.94,43.97,23700.0,28.3127,28.3321,28.3127,28.3321,23700.0
2015-03-27 14:50:00,43.97,44.02,43.97,44.01,131800.0,28.3321,28.3643,28.3321,28.3578,131800.0
2015-03-27 14:55:00,44.01,44.02,43.98,44.02,41600.0,28.3578,28.3643,28.3385,28.3643,41600.0
2015-03-27 15:00:00,44.02,44.05,43.98,44.05,66800.0,28.3643,28.3836,28.3385,28.3836,66800.0
2015-03-27 15:05:00,44.04,44.07,44.0,44.01,52900.0,28.3772,28.3965,28.3514,28.3578,52900.0
2015-03-27 15:10:00,44.02,44.02,43.99,44.0,30800.0,28.3643,28.3643,28.3449,28.3514,30800.0
2015-03-27 15:15:00,43.99,44.0,43.96,43.98,74900.0,28.3449,28.3514,28.3256,28.3385,74900.0
2015-03-27 15:20:00,43.98,44.02,43.97,43.98,50200.0,28.3385,28.3643,28.3321,28.3385,50200.0
2015-03-27 15:25:00,43.98,44.01,43.98,44.01,43700.0,28.3385,28.3578,28.3385,28.3578,43700.0
2015-03-27 15:30:00,44.01,44.03,44.0,44.02,56600.0,28.3578,28.3707,28.3514,28.3643,56600.0
2015-03-27 15:35:00,44.02,44.02,43.96,43.98,109400.0,28.3643,28.3643,28.3256,28.3385,109400.0
2015-03-27 15:40:00,43.98,44.0,43.96,43.98,51700.0,28.3385,28.3514,28.3256,28.3385,51700.0
2015-03-27 15:45:00,43.97,44.0,43.94,44.0,208500.0,28.3321,28.3514,28.3127,28.3514,208500.0
2015-03-27 15:50:00,44.0,44.0,43.96,43.98,687700.0,28.3514,28.3514,28.3256,28.3385,687700.0
2015-03-27 15:55:00,43.98,44.02,43.97,44.0,240100.0,28.3385,28.3643,28.3321,28.3514,240100.0
2015-03-30 09:30:00,44.24,44.35,44.08,44.09,167500.0,28.506,28.5769,28.4029,28.4094,167500.0
2015-03-30 09:35:00,44.07,44.17,44.07,44.14,77200.0,28.3965,28.4609,28.3965,28.4416,77200.0
2015-03-30 09:40:00,44.14,44.19,44.1,44.18,53400.0,28.4416,28.4738,28.4158,28.4674,53400.0
2015-03-30 09:45:00,44.19,44.22,44.13,44.19,48000.0,28.4738,28.4931,28.4351,28.4738,48000.0
2015-03-30 09:50:00,44.19,44.24,44.17,44.18,32100.0,28.4738,28.506,28.4609,28.4674,32100.0
2015-03-30 09:55:00,44.19,44.25,44.19,44.25,31400.0,28.4738,28.5125,28.4738,28.5125,31400.0
2015-03-30 10:00:00,44.26,44.36,44.21,44.29,65300.0,28.5189,28.5833,28.4867,28.5382,65300.0
2015-03-30 10:05:00,44.3,44.39,44.3,44.33,37700.0,28.5447,28.6027,28.5447,28.564,37700.0
2015-03-30 10:10:00,44.34,44.38,44.28,44.35,42000.0,28.5705,28.5962,28.5318,28.5769,42000.0
2015-03-30 10:15:00,44.34,44.36,44.31,44.34,44400.0,28.5705,28.5833,28.5511,28.5705,44400.0
2015-03-30 10:20:00,44.33,44.39,44.33,44.35,39500.0,28.564,28.6027,28.564,28.5769,39500.0
2015-03-30 10:25:00,44.36,44.38,44.33,44.37,27700.0,28.5833,28.5962,28.564,28.5898,27700.0
2015-03-30 10:30:00,44.37,44.38,44.29,44.3,35100.0,28.5898,28.5962,28.5382,28.5447,35100.0
2015-03-30 10:35:00,44.3,44.39,44.3,44.38,39100.0,28.5447,28.6027,28.5447,28.5962,39100.0
2015-03-30 10:40:00,44.38,44.48,44.38,44.43,56200.0,28.5962,28.6607,28.5962,28.6285,56200.0
2015-03-30 10:45:00,44.43,44.51,44.43,44.49,59500.0,28.6285,28.68,28.6285,28.6671,59500.0
2015-03-30 10:50:00,44.49,44.52,44.46,44.46,31500.0,28.6671,28.6864,28.6478,28.6478,31500.0
2015-03-30 10:55:00,44.47,44.5,44.43,44.46,26300.0,28.6542,28.6736,28.6285,28.6478,26300.0
2015-03-30 11:00:00,44.46,44.46,44.33,44.34,129100.0,28.6478,28.6478,28.564,28.5705,129100.0
2015-03-30 11:05:00,44.33,44.34,44.23,44.25,129700.0,28.564,28.5705,28.4996,28.5125,129700.0
2015-03-30 11:10:00,44.24,44.3,44.17,44.3,135200.0,28.506,28.5447,28.4609,28.5447,135200.0
2015-03-30 11:15:00,44.29,44.33,44.28,44.31,85000.0,28.5382,28.564,28.5318,28.5511,85000.0
2015-03-30 11:20:00,44.3,44.4,44.3,44.35,38600.0,28.5447,28.6091,28.5447,28.5769,38600.0
2015-03-30 11:25:00,44.35,44.39,44.32,44.35,49100.0,28.5769,28.6027,28.5576,28.5769,49100.0
2015-03-30 11:30:00,44.35,44.38,44.32,44.32,19400.0,28.5769,28.5962,28.5576,28.5576,19400.0
2015-03-30 11:35:00,44.33,44.35,44.29,44.33,24800.0,28.564,28.5769,28.5382,28.564,24800.0
2015-03-30 11:40:00,44.34,44.37,44.31,44.33,18900.0,28.5705,28.5898,28.5511,28.564,18900.0
2015-03-30 11:45:00,44.33,44.42,44.32,44.41,21400.0,28.564,28.622,28.5576,28.6156,21400.0
2015-03-30 11:50:00,44.41,44.41,44.35,44.36,17700.0,28.6156,28.6156,28.5769,28.5833,17700.0
2015-03-30 11:55:00,44.35,44.35,44.31,44.34,17300.0,28.5769,28.5769,28.5511,28.5705,17300.0
2015-03-30 12:00:00,44.34,44.39,44.34,44.39,13200.0,28.5705,28.6027,28.5705,28.6027,13200.0
2015-03-30 12:05:00,44.39,44.44,44.36,44.4,15500.0,28.6027,28.6349,28.5833,28.6091,15500.0
2015-03-30 12:10:00,44.4,44.45,44.39,44.44,15100.0,28.6091,28.6413,28.6027,28.6349,15100.0
2015-03-30 12:15:00,44.43,44.43,44.39,44.4,22100.0,28.6285,28.6285,28.6027,28.6091,22100.0
2015-03-30 12:20:00,44.41,44.42,44.38,44.41,15300.0,28.6156,28.622,28.5962,28.6156,15300.0
2015-03-30 12:25:00,44.41,44.43,44.37,44.39,12200.0,28.6156,28.6285,28.5898,28.6027,12200.0
2015-03-30 12:30:00,44.4,44.41,44.37,44.4,16700.0,28.6091,28.6156,28.5898,28.6091,16700.0
2015-03-30 12:35:00,44.39,44.41,44.34,44.36,23600.0,28.6027,28.6156,28.5705,28.5833,23600.0
2015-03-30 12:40:00,44.36,44.4,44.35,44.4,20200.0,28.5833,28.6091,28.5769,28.6091,20200.0
2015-03-30 12:45:00,44.4,44.42,44.38,44.42,14200.0,28.6091,28.622,28.5962,28.622,14200.0
2015-03-30 12:50:00,44.43,44.43,44.41,44.42,12600.0,28.6285,28.6285,28.6156,28.622,12600.0
2015-03-30 12:55:00,44.43,44.43,44.39,44.41,22800.0,28.6285,28.6285,28.6027,28.6156,22800.0
2015-03-30 13:00:00,44.41,44.43,44.39,44.4,26700.0,28.6156,28.6285,28.6027,28.6091,26700.0
2015-03-30 13:05:00,44.41,44.44,44.39,44.44,18000.0,28.6156,28.6349,28.6027,28.6349,18000.0
2015-03-30 13:10:00,44.44,44.45,44.41,44.44,17200.0,28.6349,28.6413,28.6156,28.6349,17200.0
2015-03-30 13:15:00,44.45,44.48,44.44,44.47,24100.0,28.6413,28.6607,28.6349,28.6542,24100.0
2015-03-30 13:20:00,44.46,44.46,44.43,44.46,13600.0,28.6478,28.6478,28.6285,28.6478,13600.0
2015-03-30 13:25:00,44.45,44.5,44.45,44.47,30800.0,28.6413,28.6736,28.6413,28.6542,30800.0
2015-03-30 13:30:00,44.47,44.49,44.47,44.48,28700.0,28.6542,28.6671,28.6542,28.6607,28700.0
2015-03-30 13:35:00,44.47,44.48,44.44,44.44,17800.0,28.6542,28.6607,28.6349,28.6349,17800.0
2015-03-30 13:40:00,44.44,44.45,44.39,44.42,26100.0,28.6349,28.6413,28.6027,28.622,26100.0
2015-03-30 13:45:00,44.41,44.43,44.39,44.39,13500.0,28.6156,28.6285,28.6027,28.6027,13500.0
2015-03-30 13:50:00,44.39,44.43,44.36,44.38,42500.0,28.6027,28.6285,28.5833,28.5962,42500.0
2015-03-30 13:55:00,44.39,44.43,44.38,44.43,16700.0,28.6027,28.6285,28.5962,28.6285,16700.0
2015-03-30 14:00:00,44.43,44.49,44.43,44.47,21900.0,28.6285,28.6671,28.6285,28.6542,21900.0
2015-03-30 14:05:00,44.48,44.5,44.47,44.48,39100.0,28.6607,28.6736,28.6542,28.6607,39100.0
2015-03-30 14:10:00,44.48,44.48,44.42,44.42,33500.0,28.6607,28.6607,28.622,28.622,33500.0
2015-03-30 14:15:00,44.42,44.45,44.4,44.44,29100.0,28.622,28.6413,28.6091,28.6349,29100.0
2015-03-30 14:20:00,44.44,44.47,44.44,44.46,39300.0,28.6349,28.6542,28.6349,28.6478,39300.0
2015-03-30 14:25:00,44.46,44.47,44.37,44.38,36300.0,28.6478,28.6542,28.5898,28.5962,36300.0
2015-03-30 14:30:00,44.39,44.41,44.35,44.35,37800.0,28.6027,28.6156,28.5769,28.5769,37800.0
2015-03-30 14:35:00,44.36,44.37,44.33,44.36,77700.0,28.5833,28.5898,28.564,28.5833,77700.0
2015-03-30 14:40:00,44.36,44.38,44.35,44.35,28000.0,28.5833,28.5962,28.5769,28.5769,28000.0
2015-03-30 14:45:00,44.35,44.4,44.35,44.39,21500.0,28.5769,28.6091,28.5769,28.6027,21500.0
2015-03-30 14:50:00,44.4,44.4,44.38,44.39,69200.0,28.6091,28.6091,28.5962,28.6027,69200.0
2015-03-30 14:55:00,44.4,44.4,44.38,44.39,58200.0,28.6091,28.6091,28.5962,28.6027,58200.0
2015-03-30 15:00:00,44.39,44.4,44.38,44.4,49800.0,28.6027,28.6091,28.5962,28.6091,49800.0
2015-03-30 15:05:00,44.4,44.42,44.39,44.42,53300.0,28.6091,28.622,28.6027,28.622,53300.0
2015-03-30 15:10:00,44.42,44.42,44.37,44.38,41300.0,28.622,28.622,28.5898,28.5962,41300.0
2015-03-30 15:15:00,44.38,44.38,44.34,44.38,65700.0,28.5962,28.5962,28.5705,28.5962,65700.0
2015-03-30 15:20:00,44.37,44.37,44.33,44.33,49400.0,28.5898,28.5898,28.564,28.564,49400.0
2015-03-30 15:25:00,44.34,44.36,44.33,44.34,50100.0,28.5705,28.5833,28.564,28.5705,50100.0
2015-03-30 15:30:00,44.34,44.36,44.31,44.36,49800.0,28.5705,28.5833,28.5511,28.5833,49800.0
2015-03-30 15:35:00,44.36,44.39,44.34,44.39,56600.0,28.5833,28.6027,28.5705,28.6027,56600.0
2015-03-30 15:40:00,44.39,44.41,44.38,44.39,75200.0,28.6027,28.6156,28.5962,28.6027,75200.0
2015-03-30 15:45:00,44.39,44.39,44.33,44.36,69600.0,28.6027,28.6027,28.564,28.5833,69600.0
2015-03-30 15:50:00,44.36,44.37,44.34,44.37,78800.0,28.5833,28.5898,28.5705,28.5898,78800.0
2015-03-30 15:55:00,44.36,44.37,44.33,44.33,214800.0,28.5833,28.5898,28.564,28.564,214800.0
2015-03-31 09:30:00,44.27,44.45,44.14,44.34,136700.0,28.5254,28.6413,28.4416,28.5705,136700.0
2015-03-31 09:35:00,44.37,44.4,44.29,44.4,58900.0,28.5898,28.6091,28.5382,28.6091,58900.0
2015-03-31 09:40:00,44.39,44.42,44.28,44.29,43800.0,28.6027,28.622,28.5318,28.5382,43800.0
2015-03-31 09:45:00,44.29,44.43,44.29,44.41,45200.0,28.5382,28.6285,28.5382,28.6156,45200.0
2015-03-31 09:50:00,44.41,44.48,44.38,44.44,76700.0,28.6156,28.6607,28.5962,28.6349,76700.0
2015-03-31 09:55:00,44.44,44.46,44.39,44.4,83900.0,28.6349,28.6478,28.6027,28.6091,83900.0
2015-03-31 10:00:00,44.4,44.42,44.37,44.41,106700.0,28.6091,28.622,28.5898,28.6156,106700.0
2015-03-31 10:05:00,44.41,44.43,44.36,44.43,80300.0,28.6156,28.6285,28.5833,28.6285,80300.0
2015-03-31 10:10:00,44.43,44.44,44.38,44.39,82800.0,28.6285,28.6349,28.5962,28.6027,82800.0
2015-03-31 10:15:00,44.39,44.44,44.38,44.41,99200.0,28.6027,28.6349,28.5962,28.6156,99200.0
2015-03-31 10:20:00,44.41,44.43,44.39,44.39,118100.0,28.6156,28.6285,28.6027,28.6027,118100.0
2015-03-31 10:25:00,44.4,44.42,44.39,44.39,89400.0,28.6091,28.622,28.6027,28.6027,89400.0
2015-03-31 10:30:00,44.39,44.4,44.36,44.36,48300.0,28.6027,28.6091,28.5833,28.5833,48300.0
2015-03-31 10:35:00,44.37,44.4,44.34,44.4,62300.0,28.5898,28.6091,28.5705,28.6091,62300.0
2015-03-31 10:40:00,44.4,44.42,44.37,44.37,48000.0,28.6091,28.622,28.5898,28.5898,48000.0
2015-03-31 10:45:00,44.37,44.41,44.35,44.35,94900.0,28.5898,28.6156,28.5769,28.5769,94900.0
2015-03-31 10:50:00,44.36,44.36,44.31,44.31,38600.0,28.5833,28.5833,28.5511,28.5511,38600.0
2015-03-31 10:55:00,44.31,44.31,44.22,44.22,51300.0,28.5511,28.5511,28.4931,28.4931,51300.0
2015-03-31 11:00:00,44.21,44.23,44.2,44.2,27500.0,28.4867,28.4996,28.4803,28.4803,27500.0
2015-03-31 11:05:00,44.2,44.29,44.2,44.29,33100.0,28.4803,28.5382,28.4803,28.5382,33100.0
2015-03-31 11:10:00,44.29,44.35,44.29,44.33,29900.0,28.5382,28.5769,28.5382,28.564,29900.0
2015-03-31 11:15:00,44.34,44.34,44.29,44.32,38600.0,28.5705,28.5705,28.5382,28.5576,38600.0
2015-03-31 11:20:00,44.31,44.32,44.29,44.31,25400.0,28.5511,28.5576,28.5382,28.5511,25400.0
2015-03-31 11:25:00,44.31,44.33,44.3,44.32,34400.0,28.5511,28.564,28.5447,28.5576,34400.0
2015-03-31 11:30:00,44.31,44.32,44.21,44.22,49200.0,28.5511,28.5576,28.4867,28.4931,49200.0
2015-03-31 11:35:00,44.23,44.26,44.2,44.25,39100.0,28.4996,28.5189,28.4803,28.5125,39100.0
2015-03-31 11:40:00,44.25,44.31,44.25,44.3,33800.0,28.5125,28.5511,28.5125,28.5447,33800.0
2015-03-31 11:45:00,44.3,44.36,44.3,44.32,36600.0,28.5447,28.5833,28.5447,28.5576,36600.0
2015-03-31 11:50:00,44.33,44.34,44.22,44.25,32300.0,28.564,28.5705,28.4931,28.5125,32300.0
2015-03-31 11:55:00,44.24,44.24,44.17,44.17,28800.0,28.506,28.506,28.4609,28.4609,28800.0
2015-03-31 12:00:00,44.18,44.21,44.14,44.19,41000.0,28.4674,28.4867,28.4416,28.4738,41000.0
2015-03-31 12:05:00,44.19,44.23,44.19,44.22,19400.0,28.4738,28.4996,28.4738,28.4931,19400.0
2015-03-31 12:10:00,44.21,44.22,44.15,44.22,40200.0,28.4867,28.4931,28.448,28.4931,40200.0
2015-03-31 12:15:00,44.21,44.21,44.14,44.14,35800.0,28.4867,28.4867,28.4416,28.4416,35800.0
2015-03-31 12:20:00,44.12,44.15,44.11,44.12,38700.0,28.4287,28.448,28.4223,28.4287,38700.0
2015-03-31 12:25:00,44.12,44.12,44.09,44.11,79900.0,28.4287,28.4287,28.4094,28.4223,79900.0
2015-03-31 12:30:00,44.1,44.14,44.1,44.14,20500.0,28.4158,28.4416,28.4158,28.4416,20500.0
2015-03-31 12:35:00,44.14,44.19,44.13,44.19,23100.0,28.4416,28.4738,28.4351,28.4738,23100.0
2015-03-31 12:40:00,44.2,44.21,44.19,44.2,25200.0,28.4803,28.4867,28.4738,28.4803,25200.0
2015-03-31 12:45:00,44.2,44.24,44.19,44.22,27400.0,28.4803,28.506,28.4738,28.4931,27400.0
2015-03-31 12:50:00,44.22,44.23,44.18,44.18,28700.0,28.4931,28.4996,28.4674,28.4674,28700.0
2015-03-31 12:55:00,44.18,44.21,44.17,44.18,39300.0,28.4674,28.4867,28.4609,28.4674,39300.0
2015-03-31 13:00:00,44.18,44.19,44.16,44.17,33900.0,28.4674,28.4738,28.4545,28.4609,33900.0
2015-03-31 13:05:00,44.17,44.18,44.14,44.15,42700.0,28.4609,28.4674,28.4416,28.448,42700.0
2015-03-31 13:10:00,44.14,44.17,44.14,44.15,20500.0,28.4416,28.4609,28.4416,28.448,20500.0
2015-03-31 13:15:00,44.14,44.16,44.14,44.16,32300.0,28.4416,28.4545,28.4416,28.4545,32300.0
2015-03-31 13:20:00,44.16,44.18,44.14,44.18,45100.0,28.4545,28.4674,28.4416,28.4674,45100.0
2015-03-31 13:25:00,44.19,44.21,44.18,44.19,31500.0,28.4738,28.4867,28.4674,28.4738,31500.0
2015-03-31 13:30:00,44.2,44.21,44.16,44.18,40000.0,28.4803,28.4867,28.4545,28.4674,40000.0
2015-03-31 13:35:00,44.19,44.19,44.14,44.15,20500.0,28.4738,28.4738,28.4416,28.448,20500.0
2015-03-31 13:40:00,44.15,44.19,44.13,44.17,100000.0,28.448,28.4738,28.4351,28.4609,100000.0
2015-03-31 13:45:00,44.16,44.17,44.12,44.14,51900.0,28.4545,28.4609,28.4287,28.4416,51900.0
2015-03-31 13:50:00,44.15,44.15,44.09,44.09,29000.0,28.448,28.448,28.4094,28.4094,29000.0
2015-03-31 13:55:00,44.09,44.11,44.05,44.09,42300.0,28.4094,28.4223,28.3836,28.4094,42300.0
2015-03-31 14:00:00,44.09,44.1,44.05,44.08,30700.0,28.4094,28.4158,28.3836,28.4029,30700.0
2015-03-31 14:05:00,44.08,44.08,44.03,44.05,54500.0,28.4029,28.4029,28.3707,28.3836,54500.0
2015-03-31 14:10:00,44.05,44.1,44.04,44.09,27200.0,28.3836,28.4158,28.3772,28.4094,27200.0
2015-03-31 14:15:00,44.1,44.13,44.07,44.08,53500.0,28.4158,28.4351,28.3965,28.4029,53500.0
2015-03-31 14:20:00,44.08,44.08,44.02,44.05,60500.0,28.4029,28.4029,28.3643,28.3836,60500.0
2015-03-31 14:25:00,44.05,44.12,44.05,44.12,57900.0,28.3836,28.4287,28.3836,28.4287,57900.0
2015-03-31 14:30:00,44.12,44.14,44.09,44.12,37400.0,28.4287,28.4416,28.4094,28.4287,37400.0
2015-03-31 14:35:00,44.13,44.15,44.11,44.11,32500.0,28.4351,28.448,28.4223,28.4223,32500.0
2015-03-31 14:40:00,44.11,44.12,44.07,44.08,39700.0,28.4223,28.4287,28.3965,28.4029,39700.0
2015-03-31 14:45:00,44.08,44.13,44.06,44.12,66400.0,28.4029,28.4351,28.39,28.4287,66400.0
2015-03-31 14:50:00,44.12,44.13,44.11,44.12,45600.0,28.4287,28.4351,28.4223,28.4287,45600.0
2015-03-31 14:55:00,44.12,44.16,44.12,44.15,37400.0,28.4287,28.4545,28.4287,28.448,37400.0
2015-03-31 15:00:00,44.15,44.15,44.08,44.12,74800.0,28.448,28.448,28.4029,28.4287,74800.0
2015-03-31 15:05:00,44.12,44.14,44.08,44.09,65500.0,28.4287,28.4416,28.4029,28.4094,65500.0
2015-03-31 15:10:00,44.09,44.1,44.01,44.03,61500.0,28.4094,28.4158,28.3578,28.3707,61500.0
2015-03-31 15:15:00,44.02,44.03,43.96,44.02,131200.0,28.3643,28.3707,28.3256,28.3643,131200.0
2015-03-31 15:20:00,44.02,44.05,44.01,44.04,76500.0,28.3643,28.3836,28.3578,28.3772,76500.0
2015-03-31 15:25:00,44.04,44.09,44.04,44.08,66100.0,28.3772,28.4094,28.3772,28.4029,66100.0
2015-03-31 15:30:00,44.08,44.15,44.07,44.15,85600.0,28.4029,28.448,28.3965,28.448,85600.0
2015-03-31 15:35:00,44.15,44.18,44.13,44.17,66600.0,28.448,28.4674,28.4351,28.4609,66600.0
2015-03-31 15:40:00,44.17,44.23,44.15,44.21,100800.0,28.4609,28.4996,28.448,28.4867,100800.0
2015-03-31 15:45:00,44.21,44.25,44.21,44.24,102600.0,28.4867,28.5125,28.4867,28.506,102600.0
2015-03-31 15:50:00,44.25,44.25,44.22,44.24,106600.0,28.5125,28.5125,28.4931,28.506,106600.0
2015-03-31 15:55:00,44.24,44.32,44.24,44.27,366100.0,28.506,28.5576,28.506,28.5254,366100.0
2015-04-01 09:30:00,44.35,44.35,43.9,44.04,212900.0,28.5769,28.5769,28.2869,28.3772,212900.0
2015-04-01 09:35:00,44.0,44.09,43.94,44.09,49600.0,28.3514,28.4094,28.3127,28.4094,49600.0
2015-04-01 09:40:00,44.1,44.24,44.05,44.22,60100.0,28.4158,28.506,28.3836,28.4931,60100.0
2015-04-01 09:45:00,44.22,44.3,44.2,44.24,77600.0,28.4931,28.5447,28.4803,28.506,77600.0
2015-04-01 09:50:00,44.24,44.45,44.23,44.41,80300.0,28.506,28.6413,28.4996,28.6156,80300.0
2015-04-01 09:55:00,44.42,44.68,44.41,44.64,145300.0,28.622,28.7895,28.6156,28.7638,145300.0
2015-04-01 10:00:00,44.64,44.64,44.53,44.64,106100.0,28.7638,28.7638,28.6929,28.7638,106100.0
2015-04-01 10:05:00,44.64,44.64,44.52,44.57,48200.0,28.7638,28.7638,28.6864,28.7187,48200.0
2015-04-01 10:10:00,44.57,44.6,44.53,44.57,80500.0,28.7187,28.738,28.6929,28.7187,80500.0
2015-04-01 10:15:00,44.58,44.58,44.45,44.47,93400.0,28.7251,28.7251,28.6413,28.6542,93400.0
2015-04-01 10:20:00,44.48,44.55,44.47,44.52,52700.0,28.6607,28.7058,28.6542,28.6864,52700.0
2015-04-01 10:25:00,44.53,44.55,44.43,44.43,55800.0,28.6929,28.7058,28.6285,28.6285,55800.0
2015-04-01 10:30:00,44.44,44.52,44.43,44.44,36700.0,28.6349,28.6864,28.6285,28.6349,36700.0
2015-04-01 10:35:00,44.44,44.48,44.43,44.47,55000.0,28.6349,28.6607,28.6285,28.6542,55000.0
2015-04-01 10:40:00,44.46,44.53,44.44,44.45,55100.0,28.6478,28.6929,28.6349,28.6413,55100.0
2015-04-01 10:45:00,44.45,44.45,44.33,44.39,71500.0,28.6413,28.6413,28.564,28.6027,71500.0
2015-04-01 10:50:00,44.38,44.4,44.31,44.33,51100.0,28.5962,28.6091,28.5511,28.564,51100.0
2015-04-01 10:55:00,44.32,44.33,44.28,44.29,198200.0,28.5576,28.564,28.5318,28.5382,198200.0
2015-04-01 11:00:00,44.29,44.31,44.24,44.3,77700.0,28.5382,28.5511,28.506,28.5447,77700.0
2015-04-01 11:05:00,44.31,44.45,44.3,44.45,45200.0,28.5511,28.6413,28.5447,28.6413,45200.0
2015-04-01 11:10:00,44.46,44.57,44.45,44.53,41700.0,28.6478,28.7187,28.6413,28.6929,41700.0
2015-04-01 11:15:00,44.54,44.55,44.5,44.53,26700.0,28.6993,28.7058,28.6736,28.6929,26700.0
2015-04-01 11:20:00,44.54,44.56,44.47,44.49,30900.0,28.6993,28.7122,28.6542,28.6671,30900.0
2015-04-01 11:25:00,44.48,44.48,44.4,44.4,40900.0,28.6607,28.6607,28.6091,28.6091,40900.0
2015-04-01 11:30:00,44.4,44.46,44.38,44.44,25600.0,28.6091,28.6478,28.5962,28.6349,25600.0
2015-04-01 11:35:00,44.43,44.53,44.43,44.52,34100.0,28.6285,28.6929,28.6285,28.6864,34100.0
2015-04-01 11:40:00,44.53,44.57,44.49,44.57,31300.0,28.6929,28.7187,28.6671,28.7187,31300.0
2015-04-01 11:45:00,44.57,44.57,44.5,44.57,38300.0,28.7187,28.7187,28.6736,28.7187,38300.0
2015-04-01 11:50:00,44.57,44.63,44.56,44.63,32400.0,28.7187,28.7573,28.7122,28.7573,32400.0
2015-04-01 11:55:00,44.63,44.64,44.55,44.56,43100.0,28.7573,28.7638,28.7058,28.7122,43100.0
2015-04-01 12:00:00,44.56,44.57,44.46,44.47,50800.0,28.7122,28.7187,28.6478,28.6542,50800.0
2015-04-01 12:05:00,44.47,44.53,44.43,44.53,46700.0,28.6542,28.6929,28.6285,28.6929,46700.0
2015-04-01 12:10:00,44.53,44.53,44.4,44.43,53300.0,28.6929,28.6929,28.6091,28.6285,53300.0
2015-04-01 12:15:00,44.43,44.55,44.43,44.54,37800.0,28.6285,28.7058,28.6285,28.6993,37800.0
2015-04-01 12:20:00,44.53,44.53,44.44,44.48,33400.0,28.6929,28.6929,28.6349,28.6607,33400.0
2015-04-01 12:25:00,44.49,44.59,44.49,44.54,37100.0,28.6671,28.7315,28.6671,28.6993,37100.0
2015-04-01 12:30:00,44.54,44.54,44.44,44.49,40000.0,28.6993,28.6993,28.6349,28.6671,40000.0
2015-04-01 12:35:00,44.49,44.55,44.49,44.54,50300.0,28.6671,28.7058,28.6671,28.6993,50300.0
2015-04-01 12:40:00,44.55,44.55,44.46,44.52,36100.0,28.7058,28.7058,28.6478,28.6864,36100.0
2015-04-01 12:45:00,44.51,44.51,44.43,44.49,60500.0,28.68,28.68,28.6285,28.6671,60500.0
2015-04-01 12:50:00,44.49,44.57,44.48,44.55,36100.0,28.6671,28.7187,28.6607,28.7058,36100.0
2015-04-01 12:55:00,44.55,44.55,44.45,44.51,40300.0,28.7058,28.7058,28.6413,28.68,40300.0
2015-04-01 13:00:00,44.51,44.51,44.45,44.45,26900.0,28.68,28.68,28.6413,28.6413,26900.0
2015-04-01 13:05:00,44.45,44.54,44.44,44.53,25900.0,28.6413,28.6993,28.6349,28.6929,25900.0
2015-04-01 13:10:00,44.54,44.58,44.5,44.56,33000.0,28.6993,28.7251,28.6736,28.7122,33000.0
2015-04-01 13:15:00,44.57,44.66,44.56,44.59,59300.0,28.7187,28.7767,28.7122,28.7315,59300.0
2015-04-01 13:20:00,44.59,44.67,44.56,44.66,46000.0,28.7315,28.7831,28.7122,28.7767,46000.0
2015-04-01 13:25:00,44.65,44.69,44.63,44.64,61300.0,28.7702,28.796,28.7573,28.7638,61300.0
2015-04-01 13:30:00,44.65,44.67,44.62,44.63,37500.0,28.7702,28.7831,28.7509,28.7573,37500.0
2015-04-01 13:35:00,44.64,44.64,44.58,44.61,57900.0,28.7638,28.7638,28.7251,28.7444,57900.0
2015-04-01 13:40:00,44.61,44.67,44.58,44.64,63600.0,28.7444,28.7831,28.7251,28.7638,63600.0
2015-04-01 13:45:00,44.65,44.7,44.62,44.69,57400.0,28.7702,28.8024,28.7509,28.796,57400.0
2015-04-01 13:50:00,44.69,44.69,44.63,44.63,36800.0,28.796,28.796,28.7573,28.7573,36800.0
2015-04-01 13:55:00,44.63,44.66,44.59,44.61,40700.0,28.7573,28.7767,28.7315,28.7444,40700.0
2015-04-01 14:00:00,44.6,44.62,44.55,44.59,57000.0,28.738,28.7509,28.7058,28.7315,57000.0
2015-04-01 14:05:00,44.59,44.62,44.57,44.6,31400.0,28.7315,28.7509,28.7187,28.738,31400.0
2015-04-01 14:10:00,44.6,44.62,44.55,44.56,42500.0,28.738,28.7509,28.7058,28.7122,42500.0
2015-04-01 14:15:00,44.55,44.58,44.52,44.55,63900.0,28.7058,28.7251,28.6864,28.7058,63900.0
2015-04-01 14:20:00,44.55,44.61,44.53,44.6,37600.0,28.7058,28.7444,28.6929,28.738,37600.0
2015-04-01 14:25:00,44.6,44.61,44.49,44.5,33700.0,28.738,28.7444,28.6671,28.6736,33700.0
2015-04-01 14:30:00,44.49,44.55,44.48,44.53,39500.0,28.6671,28.7058,28.6607,28.6929,39500.0
2015-04-01 14:35:00,44.53,44.54,44.5,44.54,21900.0,28.6929,28.6993,28.6736,28.6993,21900.0
2015-04-01 14:40:00,44.53,44.54,44.5,44.5,29600.0,28.6929,28.6993,28.6736,28.6736,29600.0
2015-04-01 14:45:00,44.5,44.53,44.46,44.52,52800.0,28.6736,28.6929,28.6478,28.6864,52800.0
2015-04-01 14:50:00,44.53,44.53,44.49,44.52,23600.0,28.6929,28.6929,28.6671,28.6864,23600.0
2015-04-01 14:55:00,44.53,44.53,44.51,44.52,27400.0,28.6929,28.6929,28.68,28.6864,27400.0
2015-04-01 15:00:00,44.53,44.55,44.52,44.52,67500.0,28.6929,28.7058,28.6864,28.6864,67500.0
2015-04-01 15:05:00,44.53,44.54,44.48,44.49,51400.0,28.6929,28.6993,28.6607,28.6671,51400.0
2015-04-01 15:10:00,44.5,44.53,44.48,44.51,46700.0,28.6736,28.6929,28.6607,28.68,46700.0
2015-04-01 15:15:00,44.51,44.52,44.48,44.5,37900.0,28.68,28.6864,28.6607,28.6736,37900.0
2015-04-01 15:20:00,44.5,44.53,44.49,44.51,42500.0,28.6736,28.6929,28.6671,28.68,42500.0
2015-04-01 15:25:00,44.5,44.52,44.47,44.51,37200.0,28.6736,28.6864,28.6542,28.68,37200.0
2015-04-01 15:30:00,44.51,44.54,44.5,44.52,46900.0,28.68,28.6993,28.6736,28.6864,46900.0
2015-04-01 15:35:00,44.53,44.58,44.51,44.52,72300.0,28.6929,28.7251,28.68,28.6864,72300.0
2015-04-01 15:40:00,44.52,44.56,44.51,44.54,119200.0,28.6864,28.7122,28.68,28.6993,119200.0
2015-04-01 15:45:00,44.54,44.6,44.53,44.59,110600.0,28.6993,28.738,28.6929,28.7315,110600.0
2015-04-01 15:50:00,44.59,44.6,44.57,44.57,80800.0,28.7315,28.738,28.7187,28.7187,80800.0
2015-04-01 15:55:00,44.57,44.62,44.56,44.61,256300.0,28.7187,28.7509,28.7122,28.7444,256300.0
2015-04-02 09:30:00,44.52,44.71,44.45,44.62,96400.0,28.6864,28.8089,28.6413,28.7509,96400.0
2015-04-02 09:35:00,44.6,44.7,44.59,44.59,44900.0,28.738,28.8024,28.7315,28.7315,44900.0
2015-04-02 09:40:00,44.58,44.65,44.51,44.61,53500.0,28.7251,28.7702,28.68,28.7444,53500.0
2015-04-02 09:45:00,44.61,44.65,44.6,44.62,31400.0,28.7444,28.7702,28.738,28.7509,31400.0
2015-04-02 09:50:00,44.62,44.69,44.61,44.68,57700.0,28.7509,28.796,28.7444,28.7895,57700.0
2015-04-02 09:55:00,44.69,44.8,44.69,44.77,39600.0,28.796,28.8669,28.796,28.8475,39600.0
2015-04-02 10:00:00,44.75,44.75,44.64,44.67,74600.0,28.8346,28.8346,28.7638,28.7831,74600.0
2015-04-02 10:05:00,44.67,44.71,44.62,44.67,96900.0,28.7831,28.8089,28.7509,28.7831,96900.0
2015-04-02 10:10:00,44.67,44.71,44.64,44.65,46600.0,28.7831,28.8089,28.7638,28.7702,46600.0
2015-04-02 10:15:00,44.66,44.68,44.62,44.65,38400.0,28.7767,28.7895,28.7509,28.7702,38400.0
2015-04-02 10:20:00,44.66,44.67,44.62,44.64,38500.0,28.7767,28.7831,28.7509,28.7638,38500.0
2015-04-02 10:25:00,44.64,44.64,44.55,44.57,48500.0,28.7638,28.7638,28.7058,28.7187,48500.0
2015-04-02 10:30:00,44.55,44.55,44.5,44.54,28100.0,28.7058,28.7058,28.6736,28.6993,28100.0
2015-04-02 10:35:00,44.55,44.6,44.54,44.6,23100.0,28.7058,28.738,28.6993,28.738,23100.0
2015-04-02 10:40:00,44.59,44.62,44.55,44.56,28900.0,28.7315,28.7509,28.7058,28.7122,28900.0
2015-04-02 10:45:00,44.57,44.68,44.56,44.67,40700.0,28.7187,28.7895,28.7122,28.7831,40700.0
2015-04-02 10:50:00,44.68,44.69,44.65,44.67,24300.0,28.7895,28.796,28.7702,28.7831,24300.0
2015-04-02 10:55:00,44.67,44.72,44.67,44.71,29600.0,28.7831,28.8153,28.7831,28.8089,29600.0
2015-04-02 11:00:00,44.71,44.74,44.68,44.73,42900.0,28.8089,28.8282,28.7895,28.8218,42900.0
2015-04-02 11:05:00,44.72,44.73,44.68,44.68,25100.0,28.8153,28.8218,28.7895,28.7895,25100.0
2015-04-02 11:10:00,44.69,44.72,44.64,44.67,29000.0,28.796,28.8153,28.7638,28.7831,29000.0
2015-04-02 11:15:00,44.67,44.69,44.65,44.68,26800.0,28.7831,28.796,28.7702,28.7895,26800.0
2015-04-02 11:20:00,44.68,44.74,44.68,44.71,19300.0,28.7895,28.8282,28.7895,28.8089,19300.0
2015-04-02 11:25:00,44.72,44.73,44.68,44.69,16900.0,28.8153,28.8218,28.7895,28.796,16900.0
2015-04-02 11:30:00,44.69,44.75,44.69,44.74,13500.0,28.796,28.8346,28.796,28.8282,13500.0
2015-04-02 11:35:00,44.75,44.79,44.75,44.77,23200.0,28.8346,28.8604,28.8346,28.8475,23200.0
2015-04-02 11:40:00,44.77,44.77,44.72,44.73,31500.0,28.8475,28.8475,28.8153,28.8218,31500.0
2015-04-02 11:45:00,44.72,44.73,44.67,44.7,25800.0,28.8153,28.8218,28.7831,28.8024,25800.0
2015-04-02 11:50:00,44.71,44.71,44.62,44.62,26300.0,28.8089,28.8089,28.7509,28.7509,26300.0
2015-04-02 11:55:00,44.61,44.66,44.61,44.65,21000.0,28.7444,28.7767,28.7444,28.7702,21000.0
2015-04-02 12:00:00,44.65,44.65,44.61,44.61,38400.0,28.7702,28.7702,28.7444,28.7444,38400.0
2015-04-02 12:05:00,44.61,44.63,44.58,44.62,26600.0,28.7444,28.7573,28.7251,28.7509,26600.0
2015-04-02 12:10:00,44.61,44.65,44.6,44.62,29000.0,28.7444,28.7702,28.738,28.7509,29000.0
2015-04-02 12:15:00,44.61,44.68,44.6,44.67,25300.0,28.7444,28.7895,28.738,28.7831,25300.0
2015-04-02 12:20:00,44.67,44.7,44.67,44.68,17000.0,28.7831,28.8024,28.7831,28.7895,17000.0
2015-04-02 12:25:00,44.67,44.68,44.64,44.65,23900.0,28.7831,28.7895,28.7638,28.7702,23900.0
2015-04-02 12:30:00,44.66,44.68,44.65,44.66,20800.0,28.7767,28.7895,28.7702,28.7767,20800.0
2015-04-02 12:35:00,44.66,44.69,44.65,44.69,25700.0,28.7767,28.796,28.7702,28.796,25700.0
2015-04-02 12:40:00,44.69,44.7,44.68,44.69,9500.0,28.796,28.8024,28.7895,28.796,9500.0
2015-04-02 12:45:00,44.69,44.74,44.68,44.73,29700.0,28.796,28.8282,28.7895,28.8218,29700.0
2015-04-02 12:50:00,44.73,44.74,44.71,44.72,24300.0,28.8218,28.8282,28.8089,28.8153,24300.0
2015-04-02 12:55:00,44.72,44.75,44.71,44.73,31700.0,28.8153,28.8346,28.8089,28.8218,31700.0
2015-04-02 13:00:00,44.73,44.75,44.72,44.74,27600.0,28.8218,28.8346,28.8153,28.8282,27600.0
2015-04-02 13:05:00,44.75,44.75,44.67,44.68,53300.0,28.8346,28.8346,28.7831,28.7895,53300.0
2015-04-02 13:10:00,44.68,44.71,44.67,44.7,19400.0,28.7895,28.8089,28.7831,28.8024,19400.0
2015-04-02 13:15:00,44.71,44.74,44.67,44.69,21500.0,28.8089,28.8282,28.7831,28.796,21500.0
2015-04-02 13:20:00,44.69,44.7,44.62,44.65,48400.0,28.796,28.8024,28.7509,28.7702,48400.0
2015-04-02 13:25:00,44.65,44.66,44.6,44.6,12800.0,28.7702,28.7767,28.738,28.738,12800.0
2015-04-02 13:30:00,44.6,44.6,44.57,44.59,18300.0,28.738,28.738,28.7187,28.7315,18300.0
2015-04-02 13:35:00,44.59,44.62,44.57,44.6,23600.0,28.7315,28.7509,28.7187,28.738,23600.0
2015-04-02 13:40:00,44.6,44.61,44.55,44.56,20400.0,28.738,28.7444,28.7058,28.7122,20400.0
2015-04-02 13:45:00,44.55,44.59,44.54,44.59,22000.0,28.7058,28.7315,28.6993,28.7315,22000.0
2015-04-02 13:50:00,44.58,44.6,44.56,44.59,12800.0,28.7251,28.738,28.7122,28.7315,12800.0
2015-04-02 13:55:00,44.6,44.62,44.58,44.59,27000.0,28.738,28.7509,28.7251,28.7315,27000.0
2015-04-02 14:00:00,44.59,44.6,44.57,44.58,22000.0,28.7315,28.738,28.7187,28.7251,22000.0
2015-04-02 14:05:00,44.59,44.61,44.57,44.59,40700.0,28.7315,28.7444,28.7187,28.7315,40700.0
2015-04-02 14:10:00,44.59,44.63,44.59,44.62,16000.0,28.7315,28.7573,28.7315,28.7509,16000.0
2015-04-02 14:15:00,44.62,44.67,44.61,44.67,23000.0,28.7509,28.7831,28.7444,28.7831,23000.0
2015-04-02 14:20:00,44.67,44.69,44.67,44.68,34600.0,28.7831,28.796,28.7831,28.7895,34600.0
2015-04-02 14:25:00,44.69,44.69,44.65,44.65,20000.0,28.796,28.796,28.7702,28.7702,20000.0
2015-04-02 14:30:00,44.66,44.66,44.64,44.66,30800.0,28.7767,28.7767,28.7638,28.7767,30800.0
2015-04-02 14:35:00,44.66,44.71,44.66,44.68,47500.0,28.7767,28.8089,28.7767,28.7895,47500.0
2015-04-02 14:40:00,44.68,44.69,44.58,44.58,49700.0,28.7895,28.796,28.7251,28.7251,49700.0
2015-04-02 14:45:00,44.59,44.65,44.58,44.63,25000.0,28.7315,28.7702,28.7251,28.7573,25000.0
2015-04-02 14:50:00,44.63,44.69,44.63,44.65,25000.0,28.7573,28.796,28.7573,28.7702,25000.0
2015-04-02 14:55:00,44.65,44.66,44.64,44.65,12500.0,28.7702,28.7767,28.7638,28.7702,12500.0
2015-04-02 15:00:00,44.65,44.66,44.64,44.65,22000.0,28.7702,28.7767,28.7638,28.7702,22000.0
2015-04-02 15:05:00,44.65,44.65,44.64,44.65,15200.0,28.7702,28.7702,28.7638,28.7702,15200.0
2015-04-02 15:10:00,44.64,44.66,44.63,44.63,32100.0,28.7638,28.7767,28.7573,28.7573,32100.0
2015-04-02 15:15:00,44.64,44.64,44.59,44.59,37200.0,28.7638,28.7638,28.7315,28.7315,37200.0
2015-04-02 15:20:00,44.6,44.61,44.58,44.59,28500.0,28.738,28.7444,28.7251,28.7315,28500.0
2015-04-02 15:25:00,44.58,44.62,44.58,44.62,31500.0,28.7251,28.7509,28.7251,28.7509,31500.0
2015-04-02 15:30:00,44.61,44.63,44.58,44.58,38700.0,28.7444,28.7573,28.7251,28.7251,38700.0
2015-04-02 15:35:00,44.58,44.61,44.58,44.59,41100.0,28.7251,28.7444,28.7251,28.7315,41100.0
2015-04-02 15:40:00,44.59,44.61,44.58,44.61,25900.0,28.7315,28.7444,28.7251,28.7444,25900.0
2015-04-02 15:45:00,44.61,44.69,44.61,44.68,79400.0,28.7444,28.796,28.7444,28.7895,79400.0
2015-04-02 15:50:00,44.68,44.69,44.65,44.66,88300.0,28.7895,28.796,28.7702,28.7767,88300.0
2015-04-02 15:55:00,44.66,44.69,44.63,44.63,226800.0,28.7767,28.796,28.7573,28.7573,226800.0
2015-04-06 09:30:00,44.8,45.04,44.77,45.02,149400.0,28.8669,29.0215,28.8475,29.0086,149400.0
2015-04-06 09:35:00,45.02,45.07,44.92,44.96,39200.0,29.0086,29.0408,28.9442,28.97,39200.0
2015-04-06 09:40:00,44.97,45.07,44.95,45.05,49000.0,28.9764,29.0408,28.9635,29.0279,49000.0
2015-04-06 09:45:00,45.06,45.14,45.05,45.11,64000.0,29.0344,29.0859,29.0279,29.0666,64000.0
2015-04-06 09:50:00,45.12,45.19,45.09,45.11,64100.0,29.0731,29.1182,29.0537,29.0666,64100.0
2015-04-06 09:55:00,45.11,45.13,45.05,45.09,37900.0,29.0666,29.0795,29.0279,29.0537,37900.0
2015-04-06 10:00:00,45.09,45.22,45.09,45.14,62300.0,29.0537,29.1375,29.0537,29.0859,62300.0
2015-04-06 10:05:00,45.15,45.28,45.15,45.23,55500.0,29.0924,29.1761,29.0924,29.1439,55500.0
2015-04-06 10:10:00,45.24,45.25,45.17,45.2,47400.0,29.1504,29.1568,29.1053,29.1246,47400.0
2015-04-06 10:15:00,45.2,45.23,45.17,45.22,58400.0,29.1246,29.1439,29.1053,29.1375,58400.0
2015-04-06 10:20:00,45.23,45.4,45.22,45.36,78100.0,29.1439,29.2535,29.1375,29.2277,78100.0
2015-04-06 10:25:00,45.36,45.4,45.33,45.39,60200.0,29.2277,29.2535,29.2084,29.247,60200.0
2015-04-06 10:30:00,45.4,45.44,45.36,45.36,57000.0,29.2535,29.2792,29.2277,29.2277,57000.0
2015-04-06 10:35:00,45.35,45.39,45.35,45.36,40100.0,29.2213,29.247,29.2213,29.2277,40100.0
2015-04-06 10:40:00,45.36,45.38,45.29,45.31,26400.0,29.2277,29.2406,29.1826,29.1955,26400.0
2015-04-06 10:45:00,45.31,45.33,45.29,45.29,57900.0,29.1955,29.2084,29.1826,29.1826,57900.0
2015-04-06 10:50:00,45.3,45.31,45.26,45.29,135500.0,29.189,29.1955,29.1633,29.1826,135500.0
2015-04-06 10:55:00,45.28,45.32,45.27,45.32,61300.0,29.1761,29.2019,29.1697,29.2019,61300.0
2015-04-06 11:00:00,45.32,45.37,45.29,45.34,73500.0,29.2019,29.2341,29.1826,29.2148,73500.0
2015-04-06 11:05:00,45.34,45.38,45.33,45.34,62600.0,29.2148,29.2406,29.2084,29.2148,62600.0
2015-04-06 11:10:00,45.34,45.37,45.27,45.29,138200.0,29.2148,29.2341,29.1697,29.1826,138200.0
2015-04-06 11:15:00,45.3,45.31,45.27,45.28,49800.0,29.189,29.1955,29.1697,29.1761,49800.0
2015-04-06 11:20:00,45.27,45.34,45.26,45.3,41400.0,29.1697,29.2148,29.1633,29.189,41400.0
2015-04-06 11:25:00,45.32,45.33,45.25,45.26,40300.0,29.2019,29.2084,29.1568,29.1633,40300.0
2015-04-06 11:30:00,45.26,45.31,45.24,45.27,61500.0,29.1633,29.1955,29.1504,29.1697,61500.0
2015-04-06 11:35:00,45.27,45.32,45.25,45.31,95300.0,29.1697,29.2019,29.1568,29.1955,95300.0
2015-04-06 11:40:00,45.32,45.34,45.29,45.29,43700.0,29.2019,29.2148,29.1826,29.1826,43700.0
2015-04-06 11:45:00,45.3,45.31,45.24,45.24,49000.0,29.189,29.1955,29.1504,29.1504,49000.0
2015-04-06 11:50:00,45.24,45.25,45.15,45.2,80000.0,29.1504,29.1568,29.0924,29.1246,80000.0
2015-04-06 11:55:00,45.19,45.24,45.18,45.19,36100.0,29.1182,29.1504,29.1117,29.1182,36100.0
2015-04-06 12:00:00,45.2,45.21,45.17,45.18,26600.0,29.1246,29.131,29.1053,29.1117,26600.0
2015-04-06 12:05:00,45.17,45.2,45.13,45.19,33100.0,29.1053,29.1246,29.0795,29.1182,33100.0
2015-04-06 12:10:00,45.19,45.2,45.15,45.17,18200.0,29.1182,29.1246,29.0924,29.1053,18200.0
2015-04-06 12:15:00,45.18,45.18,45.15,45.17,39600.0,29.1117,29.1117,29.0924,29.1053,39600.0
2015-04-06 12:20:00,45.17,45.18,45.14,45.14,64900.0,29.1053,29.1117,29.0859,29.0859,64900.0
2015-04-06 12:25:00,45.14,45.18,45.13,45.14,33100.0,29.0859,29.1117,29.0795,29.0859,33100.0
2015-04-06 12:30:00,45.15,45.16,45.13,45.13,22400.0,29.0924,29.0988,29.0795,29.0795,22400.0
2015-04-06 12:35:00,45.14,45.14,45.06,45.09,84000.0,29.0859,29.0859,29.0344,29.0537,84000.0
2015-04-06 12:40:00,45.09,45.09,45.04,45.04,32700.0,29.0537,29.0537,29.0215,29.0215,32700.0
2015-04-06 12:45:00,45.05,45.1,45.05,45.1,23600.0,29.0279,29.0602,29.0279,29.0602,23600.0
2015-04-06 12:50:00,45.1,45.16,45.1,45.15,27400.0,29.0602,29.0988,29.0602,29.0924,27400.0
2015-04-06 12:55:00,45.15,45.15,45.08,45.08,21800.0,29.0924,29.0924,29.0473,29.0473,21800.0
2015-04-06 13:00:00,45.09,45.1,45.05,45.09,26600.0,29.0537,29.0602,29.0279,29.0537,26600.0
2015-04-06 13:05:00,45.09,45.1,45.06,45.06,22600.0,29.0537,29.0602,29.0344,29.0344,22600.0
2015-04-06 13:10:00,45.07,45.09,45.04,45.06,24500.0,29.0408,29.0537,29.0215,29.0344,24500.0
2015-04-06 13:15:00,45.06,45.07,45.03,45.07,45400.0,29.0344,29.0408,29.0151,29.0408,45400.0
2015-04-06 13:20:00,45.07,45.08,45.04,45.06,19200.0,29.0408,29.0473,29.0215,29.0344,19200.0
2015-04-06 13:25:00,45.06,45.07,45.02,45.05,30700.0,29.0344,29.0408,29.0086,29.0279,30700.0
2015-04-06 13:30:00,45.05,45.06,44.98,44.99,83800.0,29.0279,29.0344,28.9828,28.9893,83800.0
2015-04-06 13:35:00,45.0,45.01,44.99,45.0,50400.0,28.9957,29.0022,28.9893,28.9957,50400.0
2015-04-06 13:40:00,45.01,45.02,44.99,45.01,24900.0,29.0022,29.0086,28.9893,29.0022,24900.0
2015-04-06 13:45:00,45.01,45.09,45.01,45.04,51600.0,29.0022,29.0537,29.0022,29.0215,51600.0
2015-04-06 13:50:00,45.04,45.07,45.02,45.07,30200.0,29.0215,29.0408,29.0086,29.0408,30200.0
2015-04-06 13:55:00,45.06,45.07,45.02,45.04,36700.0,29.0344,29.0408,29.0086,29.0215,36700.0
2015-04-06 14:00:00,45.05,45.14,45.05,45.13,77400.0,29.0279,29.0859,29.0279,29.0795,77400.0
2015-04-06 14:05:00,45.12,45.14,45.09,45.09,45200.0,29.0731,29.0859,29.0537,29.0537,45200.0
2015-04-06 14:10:00,45.08,45.14,45.08,45.12,35700.0,29.0473,29.0859,29.0473,29.0731,35700.0
2015-04-06 14:15:00,45.12,45.14,45.09,45.13,50800.0,29.0731,29.0859,29.0537,29.0795,50800.0
2015-04-06 14:20:00,45.14,45.14,45.11,45.11,31400.0,29.0859,29.0859,29.0666,29.0666,31400.0
2015-04-06 14:25:00,45.11,45.12,45.08,45.08,37600.0,29.0666,29.0731,29.0473,29.0473,37600.0
2015-04-06 14:30:00,45.08,45.12,45.07,45.11,35600.0,29.0473,29.0731,29.0408,29.0666,35600.0
2015-04-06 14:35:00,45.12,45.17,45.11,45.13,61200.0,29.0731,29.1053,29.0666,29.0795,61200.0
2015-04-06 14:40:00,45.13,45.18,45.12,45.16,56500.0,29.0795,29.1117,29.0731,29.0988,56500.0
2015-04-06 14:45:00,45.16,45.2,45.15,45.18,62900.0,29.0988,29.1246,29.0924,29.1117,62900.0
2015-04-06 14:50:00,45.18,45.18,45.15,45.16,43200.0,29.1117,29.1117,29.0924,29.0988,43200.0
2015-04-06 14:55:00,45.17,45.18,45.14,45.16,56700.0,29.1053,29.1117,29.0859,29.0988,56700.0
2015-04-06 15:00:00,45.16,45.16,45.08,45.11,68000.0,29.0988,29.0988,29.0473,29.0666,68000.0
2015-04-06 15:05:00,45.12,45.14,45.04,45.05,76500.0,29.0731,29.0859,29.0215,29.0279,76500.0
2015-04-06 15:10:00,45.05,45.07,45.04,45.07,49400.0,29.0279,29.0408,29.0215,29.0408,49400.0
2015-04-06 15:15:00,45.06,45.08,45.04,45.08,85800.0,29.0344,29.0473,29.0215,29.0473,85800.0
2015-04-06 15:20:00,45.07,45.08,45.0,45.02,110900.0,29.0408,29.0473,28.9957,29.0086,110900.0
2015-04-06 15:25:00,45.02,45.06,44.98,44.98,57900.0,29.0086,29.0344,28.9828,28.9828,57900.0
2015-04-06 15:30:00,44.98,44.99,44.95,44.99,74600.0,28.9828,28.9893,28.9635,28.9893,74600.0
2015-04-06 15:35:00,44.99,45.0,44.94,44.95,63300.0,28.9893,28.9957,28.9571,28.9635,63300.0
2015-04-06 15:40:00,44.95,44.96,44.92,44.94,112100.0,28.9635,28.97,28.9442,28.9571,112100.0
2015-04-06 15:45:00,44.95,44.95,44.89,44.92,156000.0,28.9635,28.9635,28.9249,28.9442,156000.0
2015-04-06 15:50:00,44.92,44.92,44.88,44.89,185900.0,28.9442,28.9442,28.9184,28.9249,185900.0
2015-04-06 15:55:00,44.89,44.91,44.89,44.91,321200.0,28.9249,28.9377,28.9249,28.9377,321200.0
2015-04-07 09:30:00,44.96,45.0,44.85,44.88,78100.0,28.97,28.9957,28.8991,28.9184,78100.0
2015-04-07 09:35:00,44.87,44.87,44.72,44.76,124600.0,28.912,28.912,28.8153,28.8411,124600.0
2015-04-07 09:40:00,44.76,44.76,44.64,44.64,87700.0,28.8411,28.8411,28.7638,28.7638,87700.0
2015-04-07 09:45:00,44.63,44.7,44.61,44.61,51800.0,28.7573,28.8024,28.7444,28.7444,51800.0
2015-04-07 09:50:00,44.6,44.64,44.59,44.6,50200.0,28.738,28.7638,28.7315,28.738,50200.0
2015-04-07 09:55:00,44.61,44.61,44.52,44.55,83700.0,28.7444,28.7444,28.6864,28.7058,83700.0
2015-04-07 10:00:00,44.56,44.58,44.52,44.52,265000.0,28.7122,28.7251,28.6864,28.6864,265000.0
2015-04-07 10:05:00,44.53,44.53,44.45,44.51,103700.0,28.6929,28.6929,28.6413,28.68,103700.0
2015-04-07 10:10:00,44.5,44.52,44.46,44.48,59900.0,28.6736,28.6864,28.6478,28.6607,59900.0
2015-04-07 10:15:00,44.47,44.58,44.47,44.56,107100.0,28.6542,28.7251,28.6542,28.7122,107100.0
2015-04-07 10:20:00,44.56,44.58,44.52,44.52,22900.0,28.7122,28.7251,28.6864,28.6864,22900.0
2015-04-07 10:25:00,44.52,44.54,44.49,44.51,52300.0,28.6864,28.6993,28.6671,28.68,52300.0
2015-04-07 10:30:00,44.52,44.6,44.51,44.57,31200.0,28.6864,28.738,28.68,28.7187,31200.0
2015-04-07 10:35:00,44.58,44.63,44.54,44.54,74600.0,28.7251,28.7573,28.6993,28.6993,74600.0
2015-04-07 10:40:00,44.54,44.57,44.51,44.55,44600.0,28.6993,28.7187,28.68,28.7058,44600.0
2015-04-07 10:45:00,44.54,44.57,44.49,44.52,45900.0,28.6993,28.7187,28.6671,28.6864,45900.0
2015-04-07 10:50:00,44.52,44.54,44.49,44.54,43400.0,28.6864,28.6993,28.6671,28.6993,43400.0
2015-04-07 10:55:00,44.55,44.56,44.51,44.52,23800.0,28.7058,28.7122,28.68,28.6864,23800.0
2015-04-07 11:00:00,44.53,44.53,44.48,44.48,53000.0,28.6929,28.6929,28.6607,28.6607,53000.0
2015-04-07 11:05:00,44.48,44.5,44.47,44.49,44100.0,28.6607,28.6736,28.6542,28.6671,44100.0
2015-04-07 11:10:00,44.49,44.51,44.47,44.48,36400.0,28.6671,28.68,28.6542,28.6607,36400.0
2015-04-07 11:15:00,44.47,44.47,44.38,44.4,56900.0,28.6542,28.6542,28.5962,28.6091,56900.0
2015-04-07 11:20:00,44.39,44.4,44.34,44.36,58400.0,28.6027,28.6091,28.5705,28.5833,58400.0
2015-04-07 11:25:00,44.36,44.4,44.35,44.39,52500.0,28.5833,28.6091,28.5769,28.6027,52500.0
2015-04-07 11:30:00,44.39,44.46,44.38,44.46,57900.0,28.6027,28.6478,28.5962,28.6478,57900.0
2015-04-07 11:35:00,44.45,44.47,44.41,44.45,45100.0,28.6413,28.6542,28.6156,28.6413,45100.0
2015-04-07 11:40:00,44.45,44.48,44.43,44.46,34500.0,28.6413,28.6607,28.6285,28.6478,34500.0
2015-04-07 11:45:00,44.46,44.46,44.42,44.44,34500.0,28.6478,28.6478,28.622,28.6349,34500.0
2015-04-07 11:50:00,44.45,44.45,44.4,44.41,24400.0,28.6413,28.6413,28.6091,28.6156,24400.0
2015-04-07 11:55:00,44.41,44.42,44.38,44.39,25200.0,28.6156,28.622,28.5962,28.6027,25200.0
2015-04-07 12:00:00,44.39,44.42,44.38,44.42,27500.0,28.6027,28.622,28.5962,28.622,27500.0
2015-04-07 12:05:00,44.42,44.42,44.39,44.39,24700.0,28.622,28.622,28.6027,28.6027,24700.0
2015-04-07 12:10:00,44.4,44.41,44.37,44.38,26300.0,28.6091,28.6156,28.5898,28.5962,26300.0
2015-04-07 12:15:00,44.39,44.39,44.36,44.37,21900.0,28.6027,28.6027,28.5833,28.5898,21900.0
2015-04-07 12:20:00,44.37,44.38,44.37,44.38,48200.0,28.5898,28.5962,28.5898,28.5962,48200.0
2015-04-07 12:25:00,44.37,44.48,44.37,44.43,144600.0,28.5898,28.6607,28.5898,28.6285,144600.0
2015-04-07 12:30:00,44.44,44.48,44.43,44.48,77400.0,28.6349,28.6607,28.6285,28.6607,77400.0
2015-04-07 12:35:00,44.47,44.48,44.45,44.48,15200.0,28.6542,28.6607,28.6413,28.6607,15200.0
2015-04-07 12:40:00,44.48,44.48,44.45,44.45,24400.0,28.6607,28.6607,28.6413,28.6413,24400.0
2015-04-07 12:45:00,44.45,44.45,44.41,44.42,25200.0,28.6413,28.6413,28.6156,28.622,25200.0
2015-04-07 12:50:00,44.42,44.43,44.4,44.4,12000.0,28.622,28.6285,28.6091,28.6091,12000.0
2015-04-07 12:55:00,44.4,44.42,44.37,44.39,66700.0,28.6091,28.622,28.5898,28.6027,66700.0
2015-04-07 13:00:00,44.4,44.43,44.39,44.42,15800.0,28.6091,28.6285,28.6027,28.622,15800.0
2015-04-07 13:05:00,44.41,44.42,44.41,44.41,25900.0,28.6156,28.622,28.6156,28.6156,25900.0
2015-04-07 13:10:00,44.41,44.42,44.4,44.41,30300.0,28.6156,28.622,28.6091,28.6156,30300.0
2015-04-07 13:15:00,44.41,44.42,44.4,44.41,26000.0,28.6156,28.622,28.6091,28.6156,26000.0
2015-04-07 13:20:00,44.41,44.42,44.38,44.39,77400.0,28.6156,28.622,28.5962,28.6027,77400.0
2015-04-07 13:25:00,44.38,44.39,44.38,44.39,20500.0,28.5962,28.6027,28.5962,28.6027,20500.0
2015-04-07 13:30:00,44.38,44.41,44.38,44.41,18100.0,28.5962,28.6156,28.5962,28.6156,18100.0
2015-04-07 13:35:00,44.41,44.44,44.4,44.43,23300.0,28.6156,28.6349,28.6091,28.6285,23300.0
2015-04-07 13:40:00,44.44,44.46,44.43,44.46,18000.0,28.6349,28.6478,28.6285,28.6478,18000.0
2015-04-07 13:45:00,44.45,44.46,44.43,44.44,19600.0,28.6413,28.6478,28.6285,28.6349,19600.0
2015-04-07 13:50:00,44.44,44.44,44.4,44.42,30300.0,28.6349,28.6349,28.6091,28.622,30300.0
2015-04-07 13:55:00,44.42,44.43,44.4,44.41,19300.0,28.622,28.6285,28.6091,28.6156,19300.0
2015-04-07 14:00:00,44.41,44.43,44.41,44.41,19900.0,28.6156,28.6285,28.6156,28.6156,19900.0
2015-04-07 14:05:00,44.41,44.42,44.4,44.4,17500.0,28.6156,28.622,28.6091,28.6091,17500.0
2015-04-07 14:10:00,44.4,44.45,44.4,44.43,26100.0,28.6091,28.6413,28.6091,28.6285,26100.0
2015-04-07 14:15:00,44.43,44.47,44.42,44.47,15700.0,28.6285,28.6542,28.622,28.6542,15700.0
2015-04-07 14:20:00,44.47,44.47,44.42,44.45,18500.0,28.6542,28.6542,28.622,28.6413,18500.0
2015-04-07 14:25:00,44.46,44.51,44.45,44.49,96100.0,28.6478,28.68,28.6413,28.6671,96100.0
2015-04-07 14:30:00,44.49,44.54,44.47,44.54,30600.0,28.6671,28.6993,28.6542,28.6993,30600.0
2015-04-07 14:35:00,44.54,44.54,44.51,44.52,30500.0,28.6993,28.6993,28.68,28.6864,30500.0
2015-04-07 14:40:00,44.52,44.53,44.49,44.5,47200.0,28.6864,28.6929,28.6671,28.6736,47200.0
2015-04-07 14:45:00,44.5,44.51,44.49,44.5,61000.0,28.6736,28.68,28.6671,28.6736,61000.0
2015-04-07 14:50:00,44.5,44.52,44.49,44.52,36400.0,28.6736,28.6864,28.6671,28.6864,36400.0
2015-04-07 14:55:00,44.52,44.54,44.49,44.5,36000.0,28.6864,28.6993,28.6671,28.6736,36000.0
2015-04-07 15:00:00,44.5,44.5,44.48,44.48,33300.0,28.6736,28.6736,28.6607,28.6607,33300.0
2015-04-07 15:05:00,44.48,44.49,44.46,44.46,41600.0,28.6607,28.6671,28.6478,28.6478,41600.0
2015-04-07 15:10:00,44.46,44.46,44.43,44.45,56600.0,28.6478,28.6478,28.6285,28.6413,56600.0
2015-04-07 15:15:00,44.44,44.5,44.44,44.48,98000.0,28.6349,28.6736,28.6349,28.6607,98000.0
2015-04-07 15:20:00,44.48,44.48,44.43,44.44,113500.0,28.6607,28.6607,28.6285,28.6349,113500.0
2015-04-07 15:25:00,44.43,44.44,44.41,44.41,57900.0,28.6285,28.6349,28.6156,28.6156,57900.0
2015-04-07 15:30:00,44.41,44.42,44.4,44.4,79200.0,28.6156,28.622,28.6091,28.6091,79200.0
2015-04-07 15:35:00,44.41,44.41,44.31,44.33,111200.0,28.6156,28.6156,28.5511,28.564,111200.0
2015-04-07 15:40:00,44.33,44.33,44.28,44.3,106000.0,28.564,28.564,28.5318,28.5447,106000.0
2015-04-07 15:45:00,44.31,44.34,44.29,44.3,172800.0,28.5511,28.5705,28.5382,28.5447,172800.0
2015-04-07 15:50:00,44.29,44.3,44.22,44.23,152600.0,28.5382,28.5447,28.4931,28.4996,152600.0
2015-04-07 15:55:00,44.23,44.25,44.19,44.24,322000.0,28.4996,28.5125,28.4738,28.506,322000.0
2015-04-08 09:30:00,44.28,44.38,44.12,44.26,117900.0,28.5318,28.5962,28.4287,28.5189,117900.0
2015-04-08 09:35:00,44.23,44.23,44.01,44.06,62300.0,28.4996,28.4996,28.3578,28.39,62300.0
2015-04-08 09:40:00,44.07,44.1,43.98,44.01,131700.0,28.3965,28.4158,28.3385,28.3578,131700.0
2015-04-08 09:45:00,44.01,44.05,43.92,43.95,49700.0,28.3578,28.3836,28.2998,28.3192,49700.0
2015-04-08 09:50:00,43.94,43.99,43.91,43.93,46600.0,28.3127,28.3449,28.2934,28.3063,46600.0
2015-04-08 09:55:00,43.94,44.0,43.9,43.98,56300.0,28.3127,28.3514,28.2869,28.3385,56300.0
2015-04-08 10:00:00,43.98,44.07,43.95,44.06,76200.0,28.3385,28.3965,28.3192,28.39,76200.0
2015-04-08 10:05:00,44.06,44.09,44.05,44.07,34100.0,28.39,28.4094,28.3836,28.3965,34100.0
2015-04-08 10:10:00,44.07,44.11,44.05,44.1,76600.0,28.3965,28.4223,28.3836,28.4158,76600.0
2015-04-08 10:15:00,44.09,44.13,44.07,44.12,47400.0,28.4094,28.4351,28.3965,28.4287,47400.0
2015-04-08 10:20:00,44.11,44.16,44.09,44.15,47500.0,28.4223,28.4545,28.4094,28.448,47500.0
2015-04-08 10:25:00,44.16,44.2,44.11,44.14,117700.0,28.4545,28.4803,28.4223,28.4416,117700.0
2015-04-08 10:30:00,44.13,44.13,44.09,44.09,56700.0,28.4351,28.4351,28.4094,28.4094,56700.0
2015-04-08 10:35:00,44.09,44.1,44.0,44.01,146200.0,28.4094,28.4158,28.3514,28.3578,146200.0
2015-04-08 10:40:00,44.01,44.01,43.93,43.97,87700.0,28.3578,28.3578,28.3063,28.3321,87700.0
2015-04-08 10:45:00,43.97,43.98,43.93,43.98,46100.0,28.3321,28.3385,28.3063,28.3385,46100.0
2015-04-08 10:50:00,43.98,44.0,43.96,43.97,79000.0,28.3385,28.3514,28.3256,28.3321,79000.0
2015-04-08 10:55:00,43.98,43.98,43.96,43.97,40700.0,28.3385,28.3385,28.3256,28.3321,40700.0
2015-04-08 11:00:00,43.96,43.96,43.92,43.93,74900.0,28.3256,28.3256,28.2998,28.3063,74900.0
2015-04-08 11:05:00,43.93,43.96,43.9,43.95,39100.0,28.3063,28.3256,28.2869,28.3192,39100.0
2015-04-08 11:10:00,43.96,44.02,43.96,44.01,34500.0,28.3256,28.3643,28.3256,28.3578,34500.0
2015-04-08 11:15:00,44.02,44.08,44.02,44.07,26100.0,28.3643,28.4029,28.3643,28.3965,26100.0
2015-04-08 11:20:00,44.07,44.08,44.05,44.07,24900.0,28.3965,28.4029,28.3836,28.3965,24900.0
2015-04-08 11:25:00,44.07,44.12,44.07,44.1,29900.0,28.3965,28.4287,28.3965,28.4158,29900.0
2015-04-08 11:30:00,44.11,44.14,44.06,44.06,32200.0,28.4223,28.4416,28.39,28.39,32200.0
2015-04-08 11:35:00,44.06,44.11,44.05,44.11,25100.0,28.39,28.4223,28.3836,28.4223,25100.0
2015-04-08 11:40:00,44.12,44.22,44.11,44.21,39500.0,28.4287,28.4931,28.4223,28.4867,39500.0
2015-04-08 11:45:00,44.21,44.22,44.07,44.08,39900.0,28.4867,28.4931,28.3965,28.4029,39900.0
2015-04-08 11:50:00,44.09,44.09,44.01,44.02,33000.0,28.4094,28.4094,28.3578,28.3643,33000.0
2015-04-08 11:55:00,44.03,44.05,44.01,44.04,24600.0,28.3707,28.3836,28.3578,28.3772,24600.0
2015-04-08 12:00:00,44.04,44.06,44.02,44.03,25600.0,28.3772,28.39,28.3643,28.3707,25600.0
2015-04-08 12:05:00,44.03,44.04,44.01,44.02,42100.0,28.3707,28.3772,28.3578,28.3643,42100.0
2015-04-08 12:10:00,44.03,44.07,44.02,44.05,54100.0,28.3707,28.3965,28.3643,28.3836,54100.0
2015-04-08 12:15:00,44.04,44.1,44.04,44.1,18300.0,28.3772,28.4158,28.3772,28.4158,18300.0
2015-04-08 12:20:00,44.11,44.13,44.08,44.11,13600.0,28.4223,28.4351,28.4029,28.4223,13600.0
2015-04-08 12:25:00,44.11,44.13,44.06,44.06,23500.0,28.4223,28.4351,28.39,28.39,23500.0
2015-04-08 12:30:00,44.06,44.12,44.04,44.1,25700.0,28.39,28.4287,28.3772,28.4158,25700.0
2015-04-08 12:35:00,44.1,44.12,44.06,44.09,15000.0,28.4158,28.4287,28.39,28.4094,15000.0
2015-04-08 12:40:00,44.09,44.15,44.08,44.14,17600.0,28.4094,28.448,28.4029,28.4416,17600.0
2015-04-08 12:45:00,44.14,44.2,44.14,44.19,18400.0,28.4416,28.4803,28.4416,28.4738,18400.0
2015-04-08 12:50:00,44.18,44.19,44.15,44.16,14600.0,28.4674,28.4738,28.448,28.4545,14600.0
2015-04-08 12:55:00,44.17,44.18,44.16,44.16,14000.0,28.4609,28.4674,28.4545,28.4545,14000.0
2015-04-08 13:00:00,44.15,44.21,44.15,44.21,19400.0,28.448,28.4867,28.448,28.4867,19400.0
2015-04-08 13:05:00,44.2,44.25,44.19,44.24,20000.0,28.4803,28.5125,28.4738,28.506,20000.0
2015-04-08 13:10:00,44.23,44.25,44.16,44.17,18000.0,28.4996,28.5125,28.4545,28.4609,18000.0
2015-04-08 13:15:00,44.18,44.18,44.1,44.13,26700.0,28.4674,28.4674,28.4158,28.4351,26700.0
2015-04-08 13:20:00,44.13,44.14,44.09,44.11,26200.0,28.4351,28.4416,28.4094,28.4223,26200.0
2015-04-08 13:25:00,44.1,44.14,44.08,44.13,20400.0,28.4158,28.4416,28.4029,28.4351,20400.0
2015-04-08 13:30:00,44.12,44.14,44.1,44.1,14900.0,28.4287,28.4416,28.4158,28.4158,14900.0
2015-04-08 13:35:00,44.11,44.13,44.09,44.12,23500.0,28.4223,28.4351,28.4094,28.4287,23500.0
2015-04-08 13:40:00,44.11,44.13,44.1,44.11,15000.0,28.4223,28.4351,28.4158,28.4223,15000.0
2015-04-08 13:45:00,44.11,44.15,44.1,44.15,17400.0,28.4223,28.448,28.4158,28.448,17400.0
2015-04-08 13:50:00,44.15,44.21,44.15,44.21,16300.0,28.448,28.4867,28.448,28.4867,16300.0
2015-04-08 13:55:00,44.2,44.23,44.17,44.21,30500.0,28.4803,28.4996,28.4609,28.4867,30500.0
2015-04-08 14:00:00,44.2,44.2,44.08,44.09,29300.0,28.4803,28.4803,28.4029,28.4094,29300.0
2015-04-08 14:05:00,44.09,44.1,44.0,44.01,33200.0,28.4094,28.4158,28.3514,28.3578,33200.0
2015-04-08 14:10:00,44.01,44.2,43.99,44.18,70600.0,28.3578,28.4803,28.3449,28.4674,70600.0
2015-04-08 14:15:00,44.18,44.26,44.17,44.2,46700.0,28.4674,28.5189,28.4609,28.4803,46700.0
2015-04-08 14:20:00,44.21,44.28,44.2,44.23,33400.0,28.4867,28.5318,28.4803,28.4996,33400.0
2015-04-08 14:25:00,44.24,44.26,44.23,44.23,53400.0,28.506,28.5189,28.4996,28.4996,53400.0
2015-04-08 14:30:00,44.23,44.29,44.23,44.27,56900.0,28.4996,28.5382,28.4996,28.5254,56900.0
2015-04-08 14:35:00,44.27,44.3,44.25,44.29,35900.0,28.5254,28.5447,28.5125,28.5382,35900.0
2015-04-08 14:40:00,44.29,44.32,44.26,44.31,67900.0,28.5382,28.5576,28.5189,28.5511,67900.0
2015-04-08 14:45:00,44.32,44.36,44.31,44.36,40800.0,28.5576,28.5833,28.5511,28.5833,40800.0
2015-04-08 14:50:00,44.36,44.39,44.27,44.28,56200.0,28.5833,28.6027,28.5254,28.5318,56200.0
2015-04-08 14:55:00,44.29,44.32,44.27,44.32,45900.0,28.5382,28.5576,28.5254,28.5576,45900.0
2015-04-08 15:00:00,44.33,44.33,44.27,44.31,88400.0,28.564,28.564,28.5254,28.5511,88400.0
2015-04-08 15:05:00,44.3,44.31,44.27,44.29,35500.0,28.5447,28.5511,28.5254,28.5382,35500.0
2015-04-08 15:10:00,44.28,44.29,44.23,44.24,56900.0,28.5318,28.5382,28.4996,28.506,56900.0
2015-04-08 15:15:00,44.24,44.28,44.24,44.25,62100.0,28.506,28.5318,28.506,28.5125,62100.0
2015-04-08 15:20:00,44.26,44.28,44.24,44.27,65500.0,28.5189,28.5318,28.506,28.5254,65500.0
2015-04-08 15:25:00,44.28,44.33,44.27,44.3,125900.0,28.5318,28.564,28.5254,28.5447,125900.0
2015-04-08 15:30:00,44.3,44.31,44.27,44.28,83500.0,28.5447,28.5511,28.5254,28.5318,83500.0
2015-04-08 15:35:00,44.28,44.31,44.26,44.31,63700.0,28.5318,28.5511,28.5189,28.5511,63700.0
2015-04-08 15:40:00,44.31,44.34,44.27,44.29,78900.0,28.5511,28.5705,28.5254,28.5382,78900.0
2015-04-08 15:45:00,44.29,44.31,44.24,44.26,142100.0,28.5382,28.5511,28.506,28.5189,142100.0
2015-04-08 15:50:00,44.25,44.28,44.24,44.27,153400.0,28.5125,28.5318,28.506,28.5254,153400.0
2015-04-08 15:55:00,44.27,44.33,44.25,44.33,591300.0,28.5254,28.564,28.5125,28.564,591300.0
2015-04-09 09:30:00,44.19,44.21,43.96,44.08,125500.0,28.4738,28.4867,28.3256,28.4029,125500.0
2015-04-09 09:35:00,44.08,44.11,43.91,43.95,65800.0,28.4029,28.4223,28.2934,28.3192,65800.0
2015-04-09 09:40:00,43.94,43.97,43.88,43.91,96500.0,28.3127,28.3321,28.2741,28.2934,96500.0
2015-04-09 09:45:00,43.91,43.92,43.87,43.88,91000.0,28.2934,28.2998,28.2676,28.2741,91000.0
2015-04-09 09:50:00,43.89,43.96,43.85,43.95,124400.0,28.2805,28.3256,28.2547,28.3192,124400.0
2015-04-09 09:55:00,43.95,44.02,43.91,44.02,144200.0,28.3192,28.3643,28.2934,28.3643,144200.0
2015-04-09 10:00:00,44.02,44.12,44.01,44.09,60900.0,28.3643,28.4287,28.3578,28.4094,60900.0
2015-04-09 10:05:00,44.08,44.08,44.0,44.01,90200.0,28.4029,28.4029,28.3514,28.3578,90200.0
2015-04-09 10:10:00,44.02,44.05,43.98,44.02,83600.0,28.3643,28.3836,28.3385,28.3643,83600.0
2015-04-09 10:15:00,44.02,44.03,43.94,43.95,61000.0,28.3643,28.3707,28.3127,28.3192,61000.0
2015-04-09 10:20:00,43.95,43.97,43.91,43.92,40300.0,28.3192,28.3321,28.2934,28.2998,40300.0
2015-04-09 10:25:00,43.91,43.96,43.88,43.93,89400.0,28.2934,28.3256,28.2741,28.3063,89400.0
2015-04-09 10:30:00,43.93,43.94,43.88,43.9,58300.0,28.3063,28.3127,28.2741,28.2869,58300.0
2015-04-09 10:35:00,43.89,43.9,43.85,43.87,72000.0,28.2805,28.2869,28.2547,28.2676,72000.0
2015-04-09 10:40:00,43.88,43.89,43.85,43.87,56200.0,28.2741,28.2805,28.2547,28.2676,56200.0
2015-04-09 10:45:00,43.88,43.9,43.85,43.88,61400.0,28.2741,28.2869,28.2547,28.2741,61400.0
2015-04-09 10:50:00,43.88,43.92,43.87,43.9,52800.0,28.2741,28.2998,28.2676,28.2869,52800.0
2015-04-09 10:55:00,43.9,43.98,43.88,43.97,49600.0,28.2869,28.3385,28.2741,28.3321,49600.0
2015-04-09 11:00:00,43.97,44.01,43.94,44.0,58900.0,28.3321,28.3578,28.3127,28.3514,58900.0
2015-04-09 11:05:00,43.99,44.01,43.98,44.0,33200.0,28.3449,28.3578,28.3385,28.3514,33200.0
2015-04-09 11:10:00,44.0,44.06,43.99,44.05,55400.0,28.3514,28.39,28.3449,28.3836,55400.0
2015-04-09 11:15:00,44.06,44.06,44.0,44.01,44500.0,28.39,28.39,28.3514,28.3578,44500.0
2015-04-09 11:20:00,44.01,44.04,43.99,44.02,82100.0,28.3578,28.3772,28.3449,28.3643,82100.0
2015-04-09 11:25:00,44.03,44.09,44.02,44.08,41400.0,28.3707,28.4094,28.3643,28.4029,41400.0
2015-04-09 11:30:00,44.09,44.16,44.08,44.15,43200.0,28.4094,28.4545,28.4029,28.448,43200.0
2015-04-09 11:35:00,44.16,44.21,44.15,44.21,221300.0,28.4545,28.4867,28.448,28.4867,221300.0
2015-04-09 11:40:00,44.2,44.26,44.19,44.24,52300.0,28.4803,28.5189,28.4738,28.506,52300.0
2015-04-09 11:45:00,44.25,44.26,44.2,44.22,50400.0,28.5125,28.5189,28.4803,28.4931,50400.0
2015-04-09 11:50:00,44.23,44.25,44.17,44.17,39300.0,28.4996,28.5125,28.4609,28.4609,39300.0
2015-04-09 11:55:00,44.18,44.19,44.15,44.18,46800.0,28.4674,28.4738,28.448,28.4674,46800.0
2015-04-09 12:00:00,44.17,44.19,44.16,44.19,21900.0,28.4609,28.4738,28.4545,28.4738,21900.0
2015-04-09 12:05:00,44.19,44.19,44.14,44.14,24600.0,28.4738,28.4738,28.4416,28.4416,24600.0
2015-04-09 12:10:00,44.14,44.15,44.11,44.15,47800.0,28.4416,28.448,28.4223,28.448,47800.0
2015-04-09 12:15:00,44.16,44.21,44.15,44.19,34900.0,28.4545,28.4867,28.448,28.4738,34900.0
2015-04-09 12:20:00,44.19,44.2,44.16,44.2,114100.0,28.4738,28.4803,28.4545,28.4803,114100.0
2015-04-09 12:25:00,44.21,44.24,44.21,44.23,18200.0,28.4867,28.506,28.4867,28.4996,18200.0
2015-04-09 12:30:00,44.24,44.27,44.23,44.26,32000.0,28.506,28.5254,28.4996,28.5189,32000.0
2015-04-09 12:35:00,44.27,44.28,44.25,44.26,23400.0,28.5254,28.5318,28.5125,28.5189,23400.0
2015-04-09 12:40:00,44.25,44.27,44.23,44.23,25300.0,28.5125,28.5254,28.4996,28.4996,25300.0
2015-04-09 12:45:00,44.24,44.26,44.2,44.24,39800.0,28.506,28.5189,28.4803,28.506,39800.0
2015-04-09 12:50:00,44.24,44.3,44.23,44.3,21400.0,28.506,28.5447,28.4996,28.5447,21400.0
2015-04-09 12:55:00,44.3,44.34,44.29,44.34,25400.0,28.5447,28.5705,28.5382,28.5705,25400.0
2015-04-09 13:00:00,44.35,44.36,44.29,44.31,37200.0,28.5769,28.5833,28.5382,28.5511,37200.0
2015-04-09 13:05:00,44.31,44.33,44.28,44.32,36700.0,28.5511,28.564,28.5318,28.5576,36700.0
2015-04-09 13:10:00,44.32,44.32,44.28,44.31,31800.0,28.5576,28.5576,28.5318,28.5511,31800.0
2015-04-09 13:15:00,44.3,44.32,44.29,44.32,24900.0,28.5447,28.5576,28.5382,28.5576,24900.0
2015-04-09 13:20:00,44.31,44.33,44.3,44.31,29600.0,28.5511,28.564,28.5447,28.5511,29600.0
2015-04-09 13:25:00,44.3,44.32,44.29,44.3,23200.0,28.5447,28.5576,28.5382,28.5447,23200.0
2015-04-09 13:30:00,44.3,44.3,44.27,44.27,43300.0,28.5447,28.5447,28.5254,28.5254,43300.0
2015-04-09 13:35:00,44.28,44.32,44.26,44.28,54100.0,28.5318,28.5576,28.5189,28.5318,54100.0
2015-04-09 13:40:00,44.27,44.29,44.25,44.28,28000.0,28.5254,28.5382,28.5125,28.5318,28000.0
2015-04-09 13:45:00,44.28,44.29,44.25,44.28,39400.0,28.5318,28.5382,28.5125,28.5318,39400.0
2015-04-09 13:50:00,44.29,44.3,44.28,44.3,18800.0,28.5382,28.5447,28.5318,28.5447,18800.0
2015-04-09 13:55:00,44.3,44.3,44.27,44.28,38900.0,28.5447,28.5447,28.5254,28.5318,38900.0
2015-04-09 14:00:00,44.27,44.28,44.24,44.26,44200.0,28.5254,28.5318,28.506,28.5189,44200.0
2015-04-09 14:05:00,44.27,44.27,44.23,44.26,42300.0,28.5254,28.5254,28.4996,28.5189,42300.0
2015-04-09 14:10:00,44.26,44.28,44.25,44.26,37200.0,28.5189,28.5318,28.5125,28.5189,37200.0
2015-04-09 14:15:00,44.26,44.27,44.23,44.24,40000.0,28.5189,28.5254,28.4996,28.506,40000.0
2015-04-09 14:20:00,44.24,44.26,44.21,44.26,112300.0,28.506,28.5189,28.4867,28.5189,112300.0
2015-04-09 14:25:00,44.25,44.26,44.21,44.25,63400.0,28.5125,28.5189,28.4867,28.5125,63400.0
2015-04-09 14:30:00,44.23,44.25,44.22,44.25,55700.0,28.4996,28.5125,28.4931,28.5125,55700.0
2015-04-09 14:35:00,44.25,44.32,44.24,44.31,56900.0,28.5125,28.5576,28.506,28.5511,56900.0
2015-04-09 14:40:00,44.31,44.33,44.28,44.3,56800.0,28.5511,28.564,28.5318,28.5447,56800.0
2015-04-09 14:45:00,44.29,44.3,44.25,44.26,62400.0,28.5382,28.5447,28.5125,28.5189,62400.0
2015-04-09 14:50:00,44.26,44.3,44.26,44.3,42000.0,28.5189,28.5447,28.5189,28.5447,42000.0
2015-04-09 14:55:00,44.3,44.32,44.28,44.3,37000.0,28.5447,28.5576,28.5318,28.5447,37000.0
2015-04-09 15:00:00,44.3,44.39,44.3,44.39,68700.0,28.5447,28.6027,28.5447,28.6027,68700.0
2015-04-09 15:05:00,44.39,44.39,44.36,44.38,38900.0,28.6027,28.6027,28.5833,28.5962,38900.0
2015-04-09 15:10:00,44.38,44.49,44.37,44.45,99700.0,28.5962,28.6671,28.5898,28.6413,99700.0
2015-04-09 15:15:00,44.45,44.45,44.4,44.42,59500.0,28.6413,28.6413,28.6091,28.622,59500.0
2015-04-09 15:20:00,44.43,44.44,44.4,44.42,116100.0,28.6285,28.6349,28.6091,28.622,116100.0
2015-04-09 15:25:00,44.41,44.48,44.4,44.46,97800.0,28.6156,28.6607,28.6091,28.6478,97800.0
2015-04-09 15:30:00,44.46,44.46,44.4,44.43,155300.0,28.6478,28.6478,28.6091,28.6285,155300.0
2015-04-09 15:35:00,44.43,44.46,44.42,44.46,74200.0,28.6285,28.6478,28.622,28.6478,74200.0
2015-04-09 15:40:00,44.46,44.46,44.42,44.44,154200.0,28.6478,28.6478,28.622,28.6349,154200.0
2015-04-09 15:45:00,44.43,44.44,44.4,44.43,169100.0,28.6285,28.6349,28.6091,28.6285,169100.0
2015-04-09 15:50:00,44.43,44.45,44.41,44.44,272500.0,28.6285,28.6413,28.6156,28.6349,272500.0
2015-04-09 15:55:00,44.44,44.48,44.41,44.46,537000.0,28.6349,28.6607,28.6156,28.6478,537000.0
2015-04-10 09:30:00,44.5,44.73,44.5,44.72,103800.0,28.6736,28.8218,28.6736,28.8153,103800.0
2015-04-10 09:35:00,44.72,44.72,44.47,44.53,44400.0,28.8153,28.8153,28.6542,28.6929,44400.0
2015-04-10 09:40:00,44.56,44.58,44.45,44.49,50100.0,28.7122,28.7251,28.6413,28.6671,50100.0
2015-04-10 09:45:00,44.48,44.48,44.42,44.42,36000.0,28.6607,28.6607,28.622,28.622,36000.0
2015-04-10 09:50:00,44.42,44.42,44.35,44.36,31200.0,28.622,28.622,28.5769,28.5833,31200.0
2015-04-10 09:55:00,44.35,44.41,44.33,44.39,35800.0,28.5769,28.6156,28.564,28.6027,35800.0
2015-04-10 10:00:00,44.39,44.51,44.37,44.46,38700.0,28.6027,28.68,28.5898,28.6478,38700.0
2015-04-10 10:05:00,44.47,44.51,44.45,44.5,37000.0,28.6542,28.68,28.6413,28.6736,37000.0
2015-04-10 10:10:00,44.5,44.59,44.48,44.57,33600.0,28.6736,28.7315,28.6607,28.7187,33600.0
2015-04-10 10:15:00,44.55,44.62,44.54,44.61,44600.0,28.7058,28.7509,28.6993,28.7444,44600.0
2015-04-10 10:20:00,44.61,44.65,44.58,44.61,46300.0,28.7444,28.7702,28.7251,28.7444,46300.0
2015-04-10 10:25:00,44.61,44.62,44.56,44.57,26400.0,28.7444,28.7509,28.7122,28.7187,26400.0
2015-04-10 10:30:00,44.57,44.65,44.57,44.65,41800.0,28.7187,28.7702,28.7187,28.7702,41800.0
2015-04-10 10:35:00,44.65,44.71,44.63,44.71,38700.0,28.7702,28.8089,28.7573,28.8089,38700.0
2015-04-10 10:40:00,44.71,44.8,44.7,44.8,66700.0,28.8089,28.8669,28.8024,28.8669,66700.0
2015-04-10 10:45:00,44.8,44.85,44.78,44.8,59700.0,28.8669,28.8991,28.854,28.8669,59700.0
2015-04-10 10:50:00,44.8,44.86,44.8,44.81,70600.0,28.8669,28.9055,28.8669,28.8733,70600.0
2015-04-10 10:55:00,44.8,44.81,44.71,44.71,34000.0,28.8669,28.8733,28.8089,28.8089,34000.0
2015-04-10 11:00:00,44.71,44.77,44.71,44.77,23100.0,28.8089,28.8475,28.8089,28.8475,23100.0
2015-04-10 11:05:00,44.78,44.8,44.73,44.78,69500.0,28.854,28.8669,28.8218,28.854,69500.0
2015-04-10 11:10:00,44.78,44.84,44.77,44.8,34400.0,28.854,28.8926,28.8475,28.8669,34400.0
2015-04-10 11:15:00,44.8,44.8,44.73,44.73,69300.0,28.8669,28.8669,28.8218,28.8218,69300.0
2015-04-10 11:20:00,44.74,44.8,44.73,44.76,35600.0,28.8282,28.8669,28.8218,28.8411,35600.0
2015-04-10 11:25:00,44.76,44.81,44.73,44.78,40500.0,28.8411,28.8733,28.8218,28.854,40500.0
2015-04-10 11:30:00,44.77,44.8,44.74,44.75,31300.0,28.8475,28.8669,28.8282,28.8346,31300.0
2015-04-10 11:35:00,44.75,44.8,44.73,44.75,35400.0,28.8346,28.8669,28.8218,28.8346,35400.0
2015-04-10 11:40:00,44.74,44.78,44.73,44.77,25400.0,28.8282,28.854,28.8218,28.8475,25400.0
2015-04-10 11:45:00,44.77,44.85,44.76,44.8,37500.0,28.8475,28.8991,28.8411,28.8669,37500.0
2015-04-10 11:50:00,44.8,44.83,44.79,44.82,26000.0,28.8669,28.8862,28.8604,28.8797,26000.0
2015-04-10 11:55:00,44.82,44.82,44.76,44.77,18100.0,28.8797,28.8797,28.8411,28.8475,18100.0
2015-04-10 12:00:00,44.77,44.81,44.77,44.79,19800.0,28.8475,28.8733,28.8475,28.8604,19800.0
2015-04-10 12:05:00,44.78,44.79,44.76,44.76,24100.0,28.854,28.8604,28.8411,28.8411,24100.0
2015-04-10 12:10:00,44.75,44.76,44.71,44.73,94800.0,28.8346,28.8411,28.8089,28.8218,94800.0
2015-04-10 12:15:00,44.73,44.73,44.69,44.7,24400.0,28.8218,28.8218,28.796,28.8024,24400.0
2015-04-10 12:20:00,44.71,44.72,44.69,44.71,19100.0,28.8089,28.8153,28.796,28.8089,19100.0
2015-04-10 12:25:00,44.71,44.72,44.66,44.66,15100.0,28.8089,28.8153,28.7767,28.7767,15100.0
2015-04-10 12:30:00,44.66,44.69,44.66,44.68,14200.0,28.7767,28.796,28.7767,28.7895,14200.0
2015-04-10 12:35:00,44.68,44.73,44.68,44.73,26500.0,28.7895,28.8218,28.7895,28.8218,26500.0
2015-04-10 12:40:00,44.72,44.74,44.7,44.72,16400.0,28.8153,28.8282,28.8024,28.8153,16400.0
2015-04-10 12:45:00,44.72,44.72,44.66,44.67,73200.0,28.8153,28.8153,28.7767,28.7831,73200.0
2015-04-10 12:50:00,44.67,44.68,44.65,44.67,12200.0,28.7831,28.7895,28.7702,28.7831,12200.0
2015-04-10 12:55:00,44.67,44.68,44.64,44.65,38700.0,28.7831,28.7895,28.7638,28.7702,38700.0
2015-04-10 13:00:00,44.65,44.67,44.63,44.66,27500.0,28.7702,28.7831,28.7573,28.7767,27500.0
2015-04-10 13:05:00,44.66,44.69,44.64,44.68,25600.0,28.7767,28.796,28.7638,28.7895,25600.0
2015-04-10 13:10:00,44.67,44.7,44.67,44.67,15100.0,28.7831,28.8024,28.7831,28.7831,15100.0
2015-04-10 13:15:00,44.67,44.67,44.65,44.66,11000.0,28.7831,28.7831,28.7702,28.7767,11000.0
2015-04-10 13:20:00,44.66,44.68,44.63,44.64,22000.0,28.7767,28.7895,28.7573,28.7638,22000.0
2015-04-10 13:25:00,44.63,44.67,44.61,44.67,34000.0,28.7573,28.7831,28.7444,28.7831,34000.0
2015-04-10 13:30:00,44.67,44.72,44.66,44.68,32100.0,28.7831,28.8153,28.7767,28.7895,32100.0
2015-04-10 13:35:00,44.68,44.71,44.68,44.69,19900.0,28.7895,28.8089,28.7895,28.796,19900.0
2015-04-10 13:40:00,44.7,44.7,44.68,44.7,30600.0,28.8024,28.8024,28.7895,28.8024,30600.0
2015-04-10 13:45:00,44.7,44.71,44.68,44.68,23200.0,28.8024,28.8089,28.7895,28.7895,23200.0
2015-04-10 13:50:00,44.68,44.69,44.66,44.66,30800.0,28.7895,28.796,28.7767,28.7767,30800.0
2015-04-10 13:55:00,44.66,44.67,44.6,44.61,23000.0,28.7767,28.7831,28.738,28.7444,23000.0
2015-04-10 14:00:00,44.61,44.65,44.6,44.61,88900.0,28.7444,28.7702,28.738,28.7444,88900.0
2015-04-10 14:05:00,44.61,44.62,44.58,44.61,31900.0,28.7444,28.7509,28.7251,28.7444,31900.0
2015-04-10 14:10:00,44.61,44.65,44.6,44.65,25600.0,28.7444,28.7702,28.738,28.7702,25600.0
2015-04-10 14:15:00,44.64,44.64,44.58,44.59,21200.0,28.7638,28.7638,28.7251,28.7315,21200.0
2015-04-10 14:20:00,44.59,44.59,44.55,44.57,21400.0,28.7315,28.7315,28.7058,28.7187,21400.0
2015-04-10 14:25:00,44.57,44.59,44.57,44.58,20500.0,28.7187,28.7315,28.7187,28.7251,20500.0
2015-04-10 14:30:00,44.58,44.59,44.54,44.54,29900.0,28.7251,28.7315,28.6993,28.6993,29900.0
2015-04-10 14:35:00,44.55,44.56,44.51,44.52,72000.0,28.7058,28.7122,28.68,28.6864,72000.0
2015-04-10 14:40:00,44.52,44.56,44.51,44.54,60600.0,28.6864,28.7122,28.68,28.6993,60600.0
2015-04-10 14:45:00,44.55,44.55,44.52,44.53,19500.0,28.7058,28.7058,28.6864,28.6929,19500.0
2015-04-10 14:50:00,44.53,44.55,44.51,44.53,44100.0,28.6929,28.7058,28.68,28.6929,44100.0
2015-04-10 14:55:00,44.53,44.56,44.52,44.54,22400.0,28.6929,28.7122,28.6864,28.6993,22400.0
2015-04-10 15:00:00,44.54,44.56,44.53,44.56,25500.0,28.6993,28.7122,28.6929,28.7122,25500.0
2015-04-10 15:05:00,44.55,44.56,44.54,44.54,34800.0,28.7058,28.7122,28.6993,28.6993,34800.0
2015-04-10 15:10:00,44.55,44.55,44.51,44.54,45200.0,28.7058,28.7058,28.68,28.6993,45200.0
2015-04-10 15:15:00,44.54,44.55,44.5,44.52,73100.0,28.6993,28.7058,28.6736,28.6864,73100.0
2015-04-10 15:20:00,44.52,44.56,44.52,44.55,48800.0,28.6864,28.7122,28.6864,28.7058,48800.0
2015-04-10 15:25:00,44.55,44.59,44.54,44.59,47500.0,28.7058,28.7315,28.6993,28.7315,47500.0
2015-04-10 15:30:00,44.58,44.58,44.56,44.58,79600.0,28.7251,28.7251,28.7122,28.7251,79600.0
2015-04-10 15:35:00,44.58,44.59,44.56,44.58,82900.0,28.7251,28.7315,28.7122,28.7251,82900.0
2015-04-10 15:40:00,44.59,44.62,44.58,44.61,65800.0,28.7315,28.7509,28.7251,28.7444,65800.0
2015-04-10 15:45:00,44.61,44.62,44.6,44.62,47700.0,28.7444,28.7509,28.738,28.7509,47700.0
2015-04-10 15:50:00,44.61,44.62,44.59,44.59,72900.0,28.7444,28.7509,28.7315,28.7315,72900.0
2015-04-10 15:55:00,44.59,44.62,44.59,44.62,108300.0,28.7315,28.7509,28.7315,28.7509,108300.0
2015-04-13 09:30:00,44.48,44.64,44.47,44.51,63200.0,28.6607,28.7638,28.6542,28.68,63200.0
2015-04-13 09:35:00,44.55,44.58,44.49,44.56,16300.0,28.7058,28.7251,28.6671,28.7122,16300.0
2015-04-13 09:40:00,44.56,44.58,44.5,44.54,29900.0,28.7122,28.7251,28.6736,28.6993,29900.0
2015-04-13 09:45:00,44.55,44.57,44.5,44.52,29800.0,28.7058,28.7187,28.6736,28.6864,29800.0
2015-04-13 09:50:00,44.51,44.56,44.51,44.54,19100.0,28.68,28.7122,28.68,28.6993,19100.0
2015-04-13 09:55:00,44.54,44.56,44.52,44.54,12400.0,28.6993,28.7122,28.6864,28.6993,12400.0
2015-04-13 10:00:00,44.53,44.54,44.49,44.52,26100.0,28.6929,28.6993,28.6671,28.6864,26100.0
2015-04-13 10:05:00,44.53,44.54,44.49,44.49,21800.0,28.6929,28.6993,28.6671,28.6671,21800.0
2015-04-13 10:10:00,44.49,44.5,44.43,44.44,43800.0,28.6671,28.6736,28.6285,28.6349,43800.0
2015-04-13 10:15:00,44.43,44.44,44.41,44.41,33800.0,28.6285,28.6349,28.6156,28.6156,33800.0
2015-04-13 10:20:00,44.41,44.42,44.41,44.41,32800.0,28.6156,28.622,28.6156,28.6156,32800.0
2015-04-13 10:25:00,44.42,44.42,44.41,44.42,14300.0,28.622,28.622,28.6156,28.622,14300.0
2015-04-13 10:30:00,44.42,44.44,44.41,44.41,36100.0,28.622,28.6349,28.6156,28.6156,36100.0
2015-04-13 10:35:00,44.41,44.43,44.4,44.41,17900.0,28.6156,28.6285,28.6091,28.6156,17900.0
2015-04-13 10:40:00,44.41,44.42,44.39,44.4,13300.0,28.6156,28.622,28.6027,28.6091,13300.0
2015-04-13 10:45:00,44.4,44.42,44.39,44.41,24800.0,28.6091,28.622,28.6027,28.6156,24800.0
2015-04-13 10:50:00,44.42,44.47,44.41,44.47,30000.0,28.622,28.6542,28.6156,28.6542,30000.0
2015-04-13 10:55:00,44.47,44.47,44.42,44.43,16900.0,28.6542,28.6542,28.622,28.6285,16900.0
2015-04-13 11:00:00,44.43,44.48,44.42,44.48,22400.0,28.6285,28.6607,28.622,28.6607,22400.0
2015-04-13 11:05:00,44.48,44.51,44.47,44.5,17100.0,28.6607,28.68,28.6542,28.6736,17100.0
2015-04-13 11:10:00,44.51,44.55,44.5,44.53,14000.0,28.68,28.7058,28.6736,28.6929,14000.0
2015-04-13 11:15:00,44.54,44.54,44.48,44.49,28800.0,28.6993,28.6993,28.6607,28.6671,28800.0
2015-04-13 11:20:00,44.5,44.5,44.46,44.47,18300.0,28.6736,28.6736,28.6478,28.6542,18300.0
2015-04-13 11:25:00,44.48,44.51,44.47,44.47,26000.0,28.6607,28.68,28.6542,28.6542,26000.0
2015-04-13 11:30:00,44.48,44.51,44.45,44.51,34400.0,28.6607,28.68,28.6413,28.68,34400.0
2015-04-13 11:35:00,44.51,44.55,44.51,44.53,21000.0,28.68,28.7058,28.68,28.6929,21000.0
2015-04-13 11:40:00,44.52,44.54,44.49,44.53,20200.0,28.6864,28.6993,28.6671,28.6929,20200.0
2015-04-13 11:45:00,44.53,44.54,44.48,44.49,19600.0,28.6929,28.6993,28.6607,28.6671,19600.0
2015-04-13 11:50:00,44.49,44.5,44.46,44.47,12700.0,28.6671,28.6736,28.6478,28.6542,12700.0
2015-04-13 11:55:00,44.46,44.47,44.42,44.43,20400.0,28.6478,28.6542,28.622,28.6285,20400.0
2015-04-13 12:00:00,44.43,44.46,44.43,44.43,13700.0,28.6285,28.6478,28.6285,28.6285,13700.0
2015-04-13 12:05:00,44.44,44.46,44.43,44.43,25700.0,28.6349,28.6478,28.6285,28.6285,25700.0
2015-04-13 12:10:00,44.43,44.44,44.4,44.41,21800.0,28.6285,28.6349,28.6091,28.6156,21800.0
2015-04-13 12:15:00,44.41,44.42,44.4,44.4,22100.0,28.6156,28.622,28.6091,28.6091,22100.0
2015-04-13 12:20:00,44.4,44.41,44.37,44.37,16700.0,28.6091,28.6156,28.5898,28.5898,16700.0
2015-04-13 12:25:00,44.38,44.38,44.33,44.33,23300.0,28.5962,28.5962,28.564,28.564,23300.0
2015-04-13 12:30:00,44.33,44.36,44.32,44.33,24000.0,28.564,28.5833,28.5576,28.564,24000.0
2015-04-13 12:35:00,44.33,44.36,44.32,44.33,24300.0,28.564,28.5833,28.5576,28.564,24300.0
2015-04-13 12:40:00,44.33,44.37,44.33,44.37,24800.0,28.564,28.5898,28.564,28.5898,24800.0
2015-04-13 12:45:00,44.37,44.4,44.36,44.38,21200.0,28.5898,28.6091,28.5833,28.5962,21200.0
2015-04-13 12:50:00,44.37,44.37,44.35,44.36,9200.0,28.5898,28.5898,28.5769,28.5833,9200.0
2015-04-13 12:55:00,44.35,44.38,44.35,44.38,8600.0,28.5769,28.5962,28.5769,28.5962,8600.0
2015-04-13 13:00:00,44.37,44.39,44.36,44.39,18500.0,28.5898,28.6027,28.5833,28.6027,18500.0
2015-04-13 13:05:00,44.38,44.39,44.34,44.34,25800.0,28.5962,28.6027,28.5705,28.5705,25800.0
2015-04-13 13:10:00,44.35,44.35,44.31,44.34,30800.0,28.5769,28.5769,28.5511,28.5705,30800.0
2015-04-13 13:15:00,44.35,44.36,44.33,44.36,16400.0,28.5769,28.5833,28.564,28.5833,16400.0
2015-04-13 13:20:00,44.37,44.39,44.35,44.37,21800.0,28.5898,28.6027,28.5769,28.5898,21800.0
2015-04-13 13:25:00,44.38,44.41,44.37,44.38,39000.0,28.5962,28.6156,28.5898,28.5962,39000.0
2015-04-13 13:30:00,44.37,44.4,44.35,44.37,47500.0,28.5898,28.6091,28.5769,28.5898,47500.0
2015-04-13 13:35:00,44.37,44.42,44.37,44.41,25600.0,28.5898,28.622,28.5898,28.6156,25600.0
2015-04-13 13:40:00,44.41,44.43,44.39,44.4,24300.0,28.6156,28.6285,28.6027,28.6091,24300.0
2015-04-13 13:45:00,44.41,44.42,44.37,44.37,18400.0,28.6156,28.622,28.5898,28.5898,18400.0
2015-04-13 13:50:00,44.37,44.43,44.37,44.42,23100.0,28.5898,28.6285,28.5898,28.622,23100.0
2015-04-13 13:55:00,44.42,44.46,44.42,44.45,14000.0,28.622,28.6478,28.622,28.6413,14000.0
2015-04-13 14:00:00,44.47,44.47,44.43,44.43,13700.0,28.6542,28.6542,28.6285,28.6285,13700.0
2015-04-13 14:05:00,44.44,44.44,44.38,44.4,21400.0,28.6349,28.6349,28.5962,28.6091,21400.0
2015-04-13 14:10:00,44.41,44.45,44.4,44.41,14800.0,28.6156,28.6413,28.6091,28.6156,14800.0
2015-04-13 14:15:00,44.42,44.44,44.42,44.43,19200.0,28.622,28.6349,28.622,28.6285,19200.0
2015-04-13 14:20:00,44.43,44.46,44.41,44.44,16800.0,28.6285,28.6478,28.6156,28.6349,16800.0
2015-04-13 14:25:00,44.44,44.45,44.43,44.44,18700.0,28.6349,28.6413,28.6285,28.6349,18700.0
2015-04-13 14:30:00,44.43,44.44,44.38,44.4,46400.0,28.6285,28.6349,28.5962,28.6091,46400.0
2015-04-13 14:35:00,44.4,44.44,44.39,44.42,16200.0,28.6091,28.6349,28.6027,28.622,16200.0
2015-04-13 14:40:00,44.42,44.44,44.42,44.43,15700.0,28.622,28.6349,28.622,28.6285,15700.0
2015-04-13 14:45:00,44.43,44.43,44.35,44.36,18800.0,28.6285,28.6285,28.5769,28.5833,18800.0
2015-04-13 14:50:00,44.36,44.36,44.31,44.32,26500.0,28.5833,28.5833,28.5511,28.5576,26500.0
2015-04-13 14:55:00,44.32,44.33,44.31,44.32,18100.0,28.5576,28.564,28.5511,28.5576,18100.0
2015-04-13 15:00:00,44.32,44.34,44.31,44.33,35700.0,28.5576,28.5705,28.5511,28.564,35700.0
2015-04-13 15:05:00,44.34,44.36,44.32,44.36,32000.0,28.5705,28.5833,28.5576,28.5833,32000.0
2015-04-13 15:10:00,44.35,44.36,44.31,44.32,27800.0,28.5769,28.5833,28.5511,28.5576,27800.0
2015-04-13 15:15:00,44.32,44.33,44.3,44.3,25400.0,28.5576,28.564,28.5447,28.5447,25400.0
2015-04-13 15:20:00,44.31,44.31,44.23,44.24,38700.0,28.5511,28.5511,28.4996,28.506,38700.0
2015-04-13 15:25:00,44.23,44.25,44.19,44.2,31400.0,28.4996,28.5125,28.4738,28.4803,31400.0
2015-04-13 15:30:00,44.19,44.19,44.12,44.14,166200.0,28.4738,28.4738,28.4287,28.4416,166200.0
2015-04-13 15:35:00,44.14,44.2,44.14,44.19,39300.0,28.4416,28.4803,28.4416,28.4738,39300.0
2015-04-13 15:40:00,44.18,44.24,44.18,44.23,84100.0,28.4674,28.506,28.4674,28.4996,84100.0
2015-04-13 15:45:00,44.23,44.24,44.17,44.17,129300.0,28.4996,28.506,28.4609,28.4609,129300.0
2015-04-13 15:50:00,44.18,44.19,44.14,44.17,65800.0,28.4674,28.4738,28.4416,28.4609,65800.0
2015-04-13 15:55:00,44.17,44.19,44.17,44.18,246400.0,28.4609,28.4738,28.4609,28.4674,246400.0
2015-04-14 09:30:00,44.27,44.41,44.18,44.35,90700.0,28.5254,28.6156,28.4674,28.5769,90700.0
2015-04-14 09:35:00,44.34,44.43,44.31,44.35,33100.0,28.5705,28.6285,28.5511,28.5769,33100.0
2015-04-14 09:40:00,44.36,44.37,44.22,44.31,75200.0,28.5833,28.5898,28.4931,28.5511,75200.0
2015-04-14 09:45:00,44.3,44.36,44.29,44.31,33600.0,28.5447,28.5833,28.5382,28.5511,33600.0
2015-04-14 09:50:00,44.32,44.33,44.22,44.24,49000.0,28.5576,28.564,28.4931,28.506,49000.0
2015-04-14 09:55:00,44.24,44.27,44.19,44.26,44300.0,28.506,28.5254,28.4738,28.5189,44300.0
2015-04-14 10:00:00,44.25,44.26,44.18,44.2,73400.0,28.5125,28.5189,28.4674,28.4803,73400.0
2015-04-14 10:05:00,44.2,44.21,44.15,44.18,139500.0,28.4803,28.4867,28.448,28.4674,139500.0
2015-04-14 10:10:00,44.17,44.2,44.12,44.2,53200.0,28.4609,28.4803,28.4287,28.4803,53200.0
2015-04-14 10:15:00,44.19,44.23,44.16,44.23,61300.0,28.4738,28.4996,28.4545,28.4996,61300.0
2015-04-14 10:20:00,44.23,44.23,44.19,44.2,25600.0,28.4996,28.4996,28.4738,28.4803,25600.0
2015-04-14 10:25:00,44.2,44.24,44.19,44.23,46100.0,28.4803,28.506,28.4738,28.4996,46100.0
2015-04-14 10:30:00,44.23,44.27,44.21,44.23,50100.0,28.4996,28.5254,28.4867,28.4996,50100.0
2015-04-14 10:35:00,44.22,44.29,44.21,44.27,49100.0,28.4931,28.5382,28.4867,28.5254,49100.0
2015-04-14 10:40:00,44.27,44.3,44.24,44.29,61200.0,28.5254,28.5447,28.506,28.5382,61200.0
2015-04-14 10:45:00,44.28,44.34,44.27,44.3,32500.0,28.5318,28.5705,28.5254,28.5447,32500.0
2015-04-14 10:50:00,44.3,44.31,44.23,44.26,109400.0,28.5447,28.5511,28.4996,28.5189,109400.0
2015-04-14 10:55:00,44.27,44.27,44.23,44.26,31500.0,28.5254,28.5254,28.4996,28.5189,31500.0
2015-04-14 11:00:00,44.26,44.26,44.22,44.24,32500.0,28.5189,28.5189,28.4931,28.506,32500.0
2015-04-14 11:05:00,44.24,44.24,44.2,44.21,32600.0,28.506,28.506,28.4803,28.4867,32600.0
2015-04-14 11:10:00,44.21,44.27,44.21,44.27,51200.0,28.4867,28.5254,28.4867,28.5254,51200.0
2015-04-14 11:15:00,44.27,44.33,44.26,44.3,37200.0,28.5254,28.564,28.5189,28.5447,37200.0
2015-04-14 11:20:00,44.3,44.33,44.29,44.33,33000.0,28.5447,28.564,28.5382,28.564,33000.0
2015-04-14 11:25:00,44.33,44.35,44.32,44.35,32100.0,28.564,28.5769,28.5576,28.5769,32100.0
2015-04-14 11:30:00,44.35,44.38,44.34,44.37,25200.0,28.5769,28.5962,28.5705,28.5898,25200.0
2015-04-14 11:35:00,44.38,44.39,44.35,44.36,48400.0,28.5962,28.6027,28.5769,28.5833,48400.0
2015-04-14 11:40:00,44.37,44.4,44.36,44.4,20100.0,28.5898,28.6091,28.5833,28.6091,20100.0
2015-04-14 11:45:00,44.39,44.42,44.39,44.42,13100.0,28.6027,28.622,28.6027,28.622,13100.0
2015-04-14 11:50:00,44.42,44.47,44.41,44.46,23700.0,28.622,28.6542,28.6156,28.6478,23700.0
2015-04-14 11:55:00,44.46,44.46,44.42,44.44,19600.0,28.6478,28.6478,28.622,28.6349,19600.0
2015-04-14 12:00:00,44.44,44.45,44.4,44.43,17800.0,28.6349,28.6413,28.6091,28.6285,17800.0
2015-04-14 12:05:00,44.43,44.47,44.43,44.47,17700.0,28.6285,28.6542,28.6285,28.6542,17700.0
2015-04-14 12:10:00,44.46,44.47,44.42,44.44,24000.0,28.6478,28.6542,28.622,28.6349,24000.0
2015-04-14 12:15:00,44.44,44.46,44.43,44.44,15900.0,28.6349,28.6478,28.6285,28.6349,15900.0
2015-04-14 12:20:00,44.44,44.46,44.42,44.45,16000.0,28.6349,28.6478,28.622,28.6413,16000.0
2015-04-14 12:25:00,44.45,44.47,44.43,44.44,23900.0,28.6413,28.6542,28.6285,28.6349,23900.0
2015-04-14 12:30:00,44.44,44.46,44.42,44.44,19500.0,28.6349,28.6478,28.622,28.6349,19500.0
2015-04-14 12:35:00,44.44,44.46,44.42,44.44,17400.0,28.6349,28.6478,28.622,28.6349,17400.0
2015-04-14 12:40:00,44.45,44.45,44.38,44.4,39200.0,28.6413,28.6413,28.5962,28.6091,39200.0
2015-04-14 12:45:00,44.4,44.42,44.38,44.39,11100.0,28.6091,28.622,28.5962,28.6027,11100.0
2015-04-14 12:50:00,44.39,44.42,44.39,44.39,9900.0,28.6027,28.622,28.6027,28.6027,9900.0
2015-04-14 12:55:00,44.38,44.41,44.37,44.37,20300.0,28.5962,28.6156,28.5898,28.5898,20300.0
2015-04-14 13:00:00,44.38,44.39,44.34,44.37,20100.0,28.5962,28.6027,28.5705,28.5898,20100.0
2015-04-14 13:05:00,44.37,44.37,44.35,44.36,7200.0,28.5898,28.5898,28.5769,28.5833,7200.0
2015-04-14 13:10:00,44.36,44.4,44.33,44.37,22300.0,28.5833,28.6091,28.564,28.5898,22300.0
2015-04-14 13:15:00,44.36,44.38,44.32,44.35,15900.0,28.5833,28.5962,28.5576,28.5769,15900.0
2015-04-14 13:20:00,44.34,44.38,44.34,44.37,9800.0,28.5705,28.5962,28.5705,28.5898,9800.0
2015-04-14 13:25:00,44.36,44.38,44.33,44.37,20700.0,28.5833,28.5962,28.564,28.5898,20700.0
2015-04-14 13:30:00,44.36,44.38,44.35,44.38,16100.0,28.5833,28.5962,28.5769,28.5962,16100.0
2015-04-14 13:35:00,44.38,44.39,44.37,44.38,25500.0,28.5962,28.6027,28.5898,28.5962,25500.0
2015-04-14 13:40:00,44.38,44.45,44.37,44.43,22400.0,28.5962,28.6413,28.5898,28.6285,22400.0
2015-04-14 13:45:00,44.43,44.46,44.42,44.45,22400.0,28.6285,28.6478,28.622,28.6413,22400.0
2015-04-14 13:50:00,44.44,44.47,44.43,44.46,21700.0,28.6349,28.6542,28.6285,28.6478,21700.0
2015-04-14 13:55:00,44.46,44.47,44.44,44.46,43100.0,28.6478,28.6542,28.6349,28.6478,43100.0
2015-04-14 14:00:00,44.46,44.46,44.38,44.38,28800.0,28.6478,28.6478,28.5962,28.5962,28800.0
2015-04-14 14:05:00,44.39,44.39,44.36,44.36,10000.0,28.6027,28.6027,28.5833,28.5833,10000.0
2015-04-14 14:10:00,44.36,44.36,44.32,44.33,40200.0,28.5833,28.5833,28.5576,28.564,40200.0
2015-04-14 14:15:00,44.33,44.33,44.3,44.32,36900.0,28.564,28.564,28.5447,28.5576,36900.0
2015-04-14 14:20:00,44.32,44.32,44.3,44.3,9300.0,28.5576,28.5576,28.5447,28.5447,9300.0
2015-04-14 14:25:00,44.31,44.32,44.3,44.32,54300.0,28.5511,28.5576,28.5447,28.5576,54300.0
2015-04-14 14:30:00,44.33,44.33,44.31,44.32,23000.0,28.564,28.564,28.5511,28.5576,23000.0
2015-04-14 14:35:00,44.32,44.32,44.28,44.28,32000.0,28.5576,28.5576,28.5318,28.5318,32000.0
2015-04-14 14:40:00,44.28,44.31,44.27,44.3,25500.0,28.5318,28.5511,28.5254,28.5447,25500.0
2015-04-14 14:45:00,44.31,44.36,44.3,44.36,25500.0,28.5511,28.5833,28.5447,28.5833,25500.0
2015-04-14 14:50:00,44.35,44.36,44.34,44.34,15900.0,28.5769,28.5833,28.5705,28.5705,15900.0
2015-04-14 14:55:00,44.34,44.37,44.33,44.37,24600.0,28.5705,28.5898,28.564,28.5898,24600.0
2015-04-14 15:00:00,44.37,44.4,44.36,44.39,33800.0,28.5898,28.6091,28.5833,28.6027,33800.0
2015-04-14 15:05:00,44.39,44.39,44.35,44.35,40800.0,28.6027,28.6027,28.5769,28.5769,40800.0
2015-04-14 15:10:00,44.36,44.38,44.36,44.37,17900.0,28.5833,28.5962,28.5833,28.5898,17900.0
2015-04-14 15:15:00,44.37,44.39,44.37,44.39,19200.0,28.5898,28.6027,28.5898,28.6027,19200.0
2015-04-14 15:20:00,44.39,44.4,44.36,44.4,42500.0,28.6027,28.6091,28.5833,28.6091,42500.0
2015-04-14 15:25:00,44.39,44.41,44.37,44.38,30400.0,28.6027,28.6156,28.5898,28.5962,30400.0
2015-04-14 15:30:00,44.38,44.41,44.37,44.4,35900.0,28.5962,28.6156,28.5898,28.6091,35900.0
2015-04-14 15:35:00,44.39,44.39,44.34,44.35,33300.0,28.6027,28.6027,28.5705,28.5769,33300.0
2015-04-14 15:40:00,44.35,44.38,44.34,44.37,27600.0,28.5769,28.5962,28.5705,28.5898,27600.0
2015-04-14 15:45:00,44.37,44.39,44.36,44.36,89600.0,28.5898,28.6027,28.5833,28.5833,89600.0
2015-04-14 15:50:00,44.37,44.37,44.34,44.36,51700.0,28.5898,28.5898,28.5705,28.5833,51700.0
2015-04-14 15:55:00,44.36,44.37,44.34,44.35,171200.0,28.5833,28.5898,28.5705,28.5769,171200.0
2015-04-15 09:30:00,44.34,44.57,44.33,44.57,82300.0,28.5705,28.7187,28.564,28.7187,82300.0
2015-04-15 09:35:00,44.54,44.72,44.54,44.63,30100.0,28.6993,28.8153,28.6993,28.7573,30100.0
2015-04-15 09:40:00,44.64,44.68,44.58,44.65,17500.0,28.7638,28.7895,28.7251,28.7702,17500.0
2015-04-15 09:45:00,44.65,44.73,44.62,44.73,26600.0,28.7702,28.8218,28.7509,28.8218,26600.0
2015-04-15 09:50:00,44.74,44.75,44.66,44.69,27600.0,28.8282,28.8346,28.7767,28.796,27600.0
2015-04-15 09:55:00,44.7,44.71,44.56,44.56,12600.0,28.8024,28.8089,28.7122,28.7122,12600.0
2015-04-15 10:00:00,44.56,44.61,44.53,44.6,33500.0,28.7122,28.7444,28.6929,28.738,33500.0
2015-04-15 10:05:00,44.59,44.61,44.55,44.59,40400.0,28.7315,28.7444,28.7058,28.7315,40400.0
2015-04-15 10:10:00,44.58,44.61,44.55,44.59,40100.0,28.7251,28.7444,28.7058,28.7315,40100.0
2015-04-15 10:15:00,44.59,44.66,44.59,44.62,20300.0,28.7315,28.7767,28.7315,28.7509,20300.0
2015-04-15 10:20:00,44.63,44.7,44.63,44.69,19500.0,28.7573,28.8024,28.7573,28.796,19500.0
2015-04-15 10:25:00,44.7,44.7,44.66,44.68,26700.0,28.8024,28.8024,28.7767,28.7895,26700.0
2015-04-15 10:30:00,44.68,44.69,44.62,44.63,31600.0,28.7895,28.796,28.7509,28.7573,31600.0
2015-04-15 10:35:00,44.64,44.65,44.6,44.6,26700.0,28.7638,28.7702,28.738,28.738,26700.0
2015-04-15 10:40:00,44.59,44.62,44.58,44.58,14200.0,28.7315,28.7509,28.7251,28.7251,14200.0
2015-04-15 10:45:00,44.58,44.59,44.53,44.55,19400.0,28.7251,28.7315,28.6929,28.7058,19400.0
2015-04-15 10:50:00,44.54,44.57,44.53,44.55,10100.0,28.6993,28.7187,28.6929,28.7058,10100.0
2015-04-15 10:55:00,44.55,44.55,44.52,44.52,22500.0,28.7058,28.7058,28.6864,28.6864,22500.0
2015-04-15 11:00:00,44.52,44.58,44.51,44.57,24800.0,28.6864,28.7251,28.68,28.7187,24800.0
2015-04-15 11:05:00,44.57,44.58,44.52,44.53,12800.0,28.7187,28.7251,28.6864,28.6929,12800.0
2015-04-15 11:10:00,44.53,44.53,44.49,44.49,17600.0,28.6929,28.6929,28.6671,28.6671,17600.0
2015-04-15 11:15:00,44.49,44.5,44.47,44.47,13100.0,28.6671,28.6736,28.6542,28.6542,13100.0
2015-04-15 11:20:00,44.46,44.46,44.37,44.37,28000.0,28.6478,28.6478,28.5898,28.5898,28000.0
2015-04-15 11:25:00,44.37,44.4,44.36,44.39,17400.0,28.5898,28.6091,28.5833,28.6027,17400.0
2015-04-15 11:30:00,44.39,44.39,44.33,44.33,21700.0,28.6027,28.6027,28.564,28.564,21700.0
2015-04-15 11:35:00,44.34,44.41,44.33,44.36,25500.0,28.5705,28.6156,28.564,28.5833,25500.0
2015-04-15 11:40:00,44.35,44.39,44.35,44.38,16300.0,28.5769,28.6027,28.5769,28.5962,16300.0
2015-04-15 11:45:00,44.37,44.38,44.35,44.37,25800.0,28.5898,28.5962,28.5769,28.5898,25800.0
2015-04-15 11:50:00,44.37,44.38,44.35,44.37,36500.0,28.5898,28.5962,28.5769,28.5898,36500.0
2015-04-15 11:55:00,44.38,44.42,44.37,44.37,33800.0,28.5962,28.622,28.5898,28.5898,33800.0
2015-04-15 12:00:00,44.38,44.43,44.38,44.41,22500.0,28.5962,28.6285,28.5962,28.6156,22500.0
2015-04-15 12:05:00,44.41,44.43,44.39,44.41,11800.0,28.6156,28.6285,28.6027,28.6156,11800.0
2015-04-15 12:10:00,44.41,44.48,44.41,44.48,49200.0,28.6156,28.6607,28.6156,28.6607,49200.0
2015-04-15 12:15:00,44.47,44.48,44.45,44.45,19600.0,28.6542,28.6607,28.6413,28.6413,19600.0
2015-04-15 12:20:00,44.45,44.48,44.45,44.45,36600.0,28.6413,28.6607,28.6413,28.6413,36600.0
2015-04-15 12:25:00,44.45,44.49,44.45,44.47,19800.0,28.6413,28.6671,28.6413,28.6542,19800.0
2015-04-15 12:30:00,44.47,44.47,44.4,44.41,20900.0,28.6542,28.6542,28.6091,28.6156,20900.0
2015-04-15 12:35:00,44.4,44.4,44.32,44.34,79400.0,28.6091,28.6091,28.5576,28.5705,79400.0
2015-04-15 12:40:00,44.34,44.35,44.32,44.34,38800.0,28.5705,28.5769,28.5576,28.5705,38800.0
2015-04-15 12:45:00,44.34,44.38,44.34,44.37,33900.0,28.5705,28.5962,28.5705,28.5898,33900.0
2015-04-15 12:50:00,44.37,44.38,44.33,44.36,83400.0,28.5898,28.5962,28.564,28.5833,83400.0
2015-04-15 12:55:00,44.36,44.37,44.34,44.36,34400.0,28.5833,28.5898,28.5705,28.5833,34400.0
2015-04-15 13:00:00,44.36,44.39,44.35,44.36,41000.0,28.5833,28.6027,28.5769,28.5833,41000.0
2015-04-15 13:05:00,44.36,44.37,44.31,44.31,35600.0,28.5833,28.5898,28.5511,28.5511,35600.0
2015-04-15 13:10:00,44.31,44.32,44.28,44.3,77000.0,28.5511,28.5576,28.5318,28.5447,77000.0
2015-04-15 13:15:00,44.29,44.3,44.26,44.27,50700.0,28.5382,28.5447,28.5189,28.5254,50700.0
2015-04-15 13:20:00,44.27,44.33,44.27,44.29,26200.0,28.5254,28.564,28.5254,28.5382,26200.0
2015-04-15 13:25:00,44.3,44.37,44.29,44.37,83600.0,28.5447,28.5898,28.5382,28.5898,83600.0
2015-04-15 13:30:00,44.36,44.39,44.33,44.34,20400.0,28.5833,28.6027,28.564,28.5705,20400.0
2015-04-15 13:35:00,44.34,44.38,44.33,44.35,48800.0,28.5705,28.5962,28.564,28.5769,48800.0
2015-04-15 13:40:00,44.34,44.38,44.33,44.33,34100.0,28.5705,28.5962,28.564,28.564,34100.0
2015-04-15 13:45:00,44.33,44.36,44.32,44.35,32700.0,28.564,28.5833,28.5576,28.5769,32700.0
2015-04-15 13:50:00,44.34,44.35,44.32,44.33,20800.0,28.5705,28.5769,28.5576,28.564,20800.0
2015-04-15 13:55:00,44.32,44.33,44.31,44.33,18100.0,28.5576,28.564,28.5511,28.564,18100.0
2015-04-15 14:00:00,44.32,44.34,44.32,44.34,11700.0,28.5576,28.5705,28.5576,28.5705,11700.0
2015-04-15 14:05:00,44.33,44.34,44.32,44.33,21800.0,28.564,28.5705,28.5576,28.564,21800.0
2015-04-15 14:10:00,44.33,44.34,44.31,44.33,35800.0,28.564,28.5705,28.5511,28.564,35800.0
2015-04-15 14:15:00,44.32,44.33,44.3,44.31,23500.0,28.5576,28.564,28.5447,28.5511,23500.0
2015-04-15 14:20:00,44.3,44.32,44.28,44.3,22100.0,28.5447,28.5576,28.5318,28.5447,22100.0
2015-04-15 14:25:00,44.29,44.31,44.24,44.3,61200.0,28.5382,28.5511,28.506,28.5447,61200.0
2015-04-15 14:30:00,44.3,44.32,44.26,44.28,36900.0,28.5447,28.5576,28.5189,28.5318,36900.0
2015-04-15 14:35:00,44.29,44.29,44.25,44.27,20800.0,28.5382,28.5382,28.5125,28.5254,20800.0
2015-04-15 14:40:00,44.27,44.27,44.24,44.27,41300.0,28.5254,28.5254,28.506,28.5254,41300.0
2015-04-15 14:45:00,44.27,44.32,44.26,44.3,31900.0,28.5254,28.5576,28.5189,28.5447,31900.0
2015-04-15 14:50:00,44.3,44.31,44.27,44.28,15300.0,28.5447,28.5511,28.5254,28.5318,15300.0
2015-04-15 14:55:00,44.27,44.27,44.23,44.24,21600.0,28.5254,28.5254,28.4996,28.506,21600.0
2015-04-15 15:00:00,44.25,44.25,44.22,44.25,48300.0,28.5125,28.5125,28.4931,28.5125,48300.0
2015-04-15 15:05:00,44.24,44.25,44.21,44.22,38000.0,28.506,28.5125,28.4867,28.4931,38000.0
2015-04-15 15:10:00,44.22,44.22,44.19,44.21,65800.0,28.4931,28.4931,28.4738,28.4867,65800.0
2015-04-15 15:15:00,44.2,44.22,44.2,44.21,36900.0,28.4803,28.4931,28.4803,28.4867,36900.0
2015-04-15 15:20:00,44.2,44.25,44.2,44.22,45500.0,28.4803,28.5125,28.4803,28.4931,45500.0
2015-04-15 15:25:00,44.22,44.27,44.21,44.26,31500.0,28.4931,28.5254,28.4867,28.5189,31500.0
2015-04-15 15:30:00,44.26,44.26,44.21,44.21,57000.0,28.5189,28.5189,28.4867,28.4867,57000.0
2015-04-15 15:35:00,44.22,44.23,44.18,44.18,53000.0,28.4931,28.4996,28.4674,28.4674,53000.0
2015-04-15 15:40:00,44.18,44.2,44.11,44.15,105000.0,28.4674,28.4803,28.4223,28.448,105000.0
2015-04-15 15:45:00,44.14,44.16,44.12,44.15,75300.0,28.4416,28.4545,28.4287,28.448,75300.0
2015-04-15 15:50:00,44.15,44.17,44.14,44.16,89400.0,28.448,28.4609,28.4416,28.4545,89400.0
2015-04-15 15:55:00,44.15,44.22,44.14,44.19,242600.0,28.448,28.4931,28.4416,28.4738,242600.0
2015-04-16 09:30:00,44.2,44.2,44.0,44.02,100600.0,28.4803,28.4803,28.3514,28.3643,100600.0
2015-04-16 09:35:00,44.04,44.06,43.92,43.96,121300.0,28.3772,28.39,28.2998,28.3256,121300.0
2015-04-16 09:40:00,43.96,44.0,43.91,43.96,108600.0,28.3256,28.3514,28.2934,28.3256,108600.0
2015-04-16 09:45:00,43.95,43.96,43.91,43.95,63800.0,28.3192,28.3256,28.2934,28.3192,63800.0
2015-04-16 09:50:00,43.95,43.95,43.8,43.83,152300.0,28.3192,28.3192,28.2225,28.2418,152300.0
2015-04-16 09:55:00,43.83,43.9,43.8,43.86,71200.0,28.2418,28.2869,28.2225,28.2612,71200.0
2015-04-16 10:00:00,43.86,43.95,43.85,43.92,38300.0,28.2612,28.3192,28.2547,28.2998,38300.0
2015-04-16 10:05:00,43.91,43.99,43.87,43.9,67900.0,28.2934,28.3449,28.2676,28.2869,67900.0
2015-04-16 10:10:00,43.88,43.96,43.85,43.91,76100.0,28.2741,28.3256,28.2547,28.2934,76100.0
2015-04-16 10:15:00,43.91,43.91,43.85,43.89,47300.0,28.2934,28.2934,28.2547,28.2805,47300.0
2015-04-16 10:20:00,43.88,43.89,43.82,43.85,62100.0,28.2741,28.2805,28.2354,28.2547,62100.0
2015-04-16 10:25:00,43.85,43.94,43.82,43.9,60200.0,28.2547,28.3127,28.2354,28.2869,60200.0
2015-04-16 10:30:00,43.9,44.0,43.89,43.97,38200.0,28.2869,28.3514,28.2805,28.3321,38200.0
2015-04-16 10:35:00,43.96,44.05,43.94,44.03,32100.0,28.3256,28.3836,28.3127,28.3707,32100.0
2015-04-16 10:40:00,44.04,44.05,43.98,44.0,30800.0,28.3772,28.3836,28.3385,28.3514,30800.0
2015-04-16 10:45:00,44.01,44.08,43.98,44.0,111600.0,28.3578,28.4029,28.3385,28.3514,111600.0
2015-04-16 10:50:00,44.0,44.03,43.97,44.02,49700.0,28.3514,28.3707,28.3321,28.3643,49700.0
2015-04-16 10:55:00,44.02,44.06,43.99,44.0,28400.0,28.3643,28.39,28.3449,28.3514,28400.0
2015-04-16 11:00:00,44.0,44.01,43.98,43.99,32900.0,28.3514,28.3578,28.3385,28.3449,32900.0
2015-04-16 11:05:00,43.99,44.05,43.99,44.04,17200.0,28.3449,28.3836,28.3449,28.3772,17200.0
2015-04-16 11:10:00,44.05,44.07,44.03,44.03,22600.0,28.3836,28.3965,28.3707,28.3707,22600.0
2015-04-16 11:15:00,44.02,44.07,44.02,44.05,32700.0,28.3643,28.3965,28.3643,28.3836,32700.0
2015-04-16 11:20:00,44.04,44.06,44.0,44.01,20700.0,28.3772,28.39,28.3514,28.3578,20700.0
2015-04-16 11:25:00,44.0,44.01,43.98,43.99,20900.0,28.3514,28.3578,28.3385,28.3449,20900.0
2015-04-16 11:30:00,44.0,44.03,43.96,43.97,24700.0,28.3514,28.3707,28.3256,28.3321,24700.0
2015-04-16 11:35:00,43.97,44.02,43.96,43.98,43300.0,28.3321,28.3643,28.3256,28.3385,43300.0
2015-04-16 11:40:00,43.98,43.99,43.92,43.93,27500.0,28.3385,28.3449,28.2998,28.3063,27500.0
2015-04-16 11:45:00,43.93,44.01,43.93,44.01,24900.0,28.3063,28.3578,28.3063,28.3578,24900.0
2015-04-16 11:50:00,44.0,44.03,44.0,44.01,49300.0,28.3514,28.3707,28.3514,28.3578,49300.0
2015-04-16 11:55:00,44.01,44.01,43.99,43.99,7100.0,28.3578,28.3578,28.3449,28.3449,7100.0
2015-04-16 12:00:00,43.99,44.06,43.99,44.05,28700.0,28.3449,28.39,28.3449,28.3836,28700.0
2015-04-16 12:05:00,44.05,44.1,44.04,44.09,40100.0,28.3836,28.4158,28.3772,28.4094,40100.0
2015-04-16 12:10:00,44.09,44.11,44.07,44.11,27900.0,28.4094,28.4223,28.3965,28.4223,27900.0
2015-04-16 12:15:00,44.11,44.12,44.06,44.06,41900.0,28.4223,28.4287,28.39,28.39,41900.0
2015-04-16 12:20:00,44.06,44.06,44.03,44.04,26200.0,28.39,28.39,28.3707,28.3772,26200.0
2015-04-16 12:25:00,44.04,44.07,44.03,44.05,19500.0,28.3772,28.3965,28.3707,28.3836,19500.0
2015-04-16 12:30:00,44.04,44.13,44.04,44.12,28900.0,28.3772,28.4351,28.3772,28.4287,28900.0
2015-04-16 12:35:00,44.13,44.16,44.12,44.14,34900.0,28.4351,28.4545,28.4287,28.4416,34900.0
2015-04-16 12:40:00,44.13,44.15,44.11,44.15,23600.0,28.4351,28.448,28.4223,28.448,23600.0
2015-04-16 12:45:00,44.15,44.16,44.13,44.13,14200.0,28.448,28.4545,28.4351,28.4351,14200.0
2015-04-16 12:50:00,44.13,44.15,44.12,44.14,17700.0,28.4351,28.448,28.4287,28.4416,17700.0
2015-04-16 12:55:00,44.14,44.21,44.13,44.2,24800.0,28.4416,28.4867,28.4351,28.4803,24800.0
2015-04-16 13:00:00,44.21,44.21,44.17,44.18,20800.0,28.4867,28.4867,28.4609,28.4674,20800.0
2015-04-16 13:05:00,44.18,44.2,44.13,44.14,10900.0,28.4674,28.4803,28.4351,28.4416,10900.0
2015-04-16 13:10:00,44.13,44.15,44.12,44.13,14200.0,28.4351,28.448,28.4287,28.4351,14200.0
2015-04-16 13:15:00,44.13,44.16,44.12,44.16,13700.0,28.4351,28.4545,28.4287,28.4545,13700.0
2015-04-16 13:20:00,44.16,44.2,44.14,44.19,21000.0,28.4545,28.4803,28.4416,28.4738,21000.0
2015-04-16 13:25:00,44.19,44.21,44.16,44.16,25900.0,28.4738,28.4867,28.4545,28.4545,25900.0
2015-04-16 13:30:00,44.16,44.17,44.12,44.12,11700.0,28.4545,28.4609,28.4287,28.4287,11700.0
2015-04-16 13:35:00,44.12,44.13,44.09,44.11,20700.0,28.4287,28.4351,28.4094,28.4223,20700.0
2015-04-16 13:40:00,44.12,44.19,44.12,44.18,34400.0,28.4287,28.4738,28.4287,28.4674,34400.0
2015-04-16 13:45:00,44.19,44.24,44.18,44.24,35700.0,28.4738,28.506,28.4674,28.506,35700.0
2015-04-16 13:50:00,44.25,44.3,44.24,44.25,36700.0,28.5125,28.5447,28.506,28.5125,36700.0
2015-04-16 13:55:00,44.25,44.26,44.21,44.26,18700.0,28.5125,28.5189,28.4867,28.5189,18700.0
2015-04-16 14:00:00,44.27,44.28,44.17,44.17,35500.0,28.5254,28.5318,28.4609,28.4609,35500.0
2015-04-16 14:05:00,44.17,44.2,44.15,44.18,50500.0,28.4609,28.4803,28.448,28.4674,50500.0
2015-04-16 14:10:00,44.19,44.22,44.16,44.16,16600.0,28.4738,28.4931,28.4545,28.4545,16600.0
2015-04-16 14:15:00,44.16,44.19,44.15,44.18,32800.0,28.4545,28.4738,28.448,28.4674,32800.0
2015-04-16 14:20:00,44.18,44.19,44.16,44.16,23900.0,28.4674,28.4738,28.4545,28.4545,23900.0
2015-04-16 14:25:00,44.17,44.18,44.15,44.15,30500.0,28.4609,28.4674,28.448,28.448,30500.0
2015-04-16 14:30:00,44.15,44.16,44.12,44.15,24100.0,28.448,28.4545,28.4287,28.448,24100.0
2015-04-16 14:35:00,44.15,44.19,44.15,44.16,26900.0,28.448,28.4738,28.448,28.4545,26900.0
2015-04-16 14:40:00,44.16,44.18,44.15,44.17,18400.0,28.4545,28.4674,28.448,28.4609,18400.0
2015-04-16 14:45:00,44.18,44.19,44.12,44.13,47000.0,28.4674,28.4738,28.4287,28.4351,47000.0
2015-04-16 14:50:00,44.14,44.15,44.1,44.12,53000.0,28.4416,28.448,28.4158,28.4287,53000.0
2015-04-16 14:55:00,44.11,44.12,44.07,44.08,32200.0,28.4223,28.4287,28.3965,28.4029,32200.0
2015-04-16 15:00:00,44.09,44.1,44.04,44.05,59100.0,28.4094,28.4158,28.3772,28.3836,59100.0
2015-04-16 15:05:00,44.06,44.06,44.03,44.05,46200.0,28.39,28.39,28.3707,28.3836,46200.0
2015-04-16 15:10:00,44.05,44.09,44.05,44.09,25100.0,28.3836,28.4094,28.3836,28.4094,25100.0
2015-04-16 15:15:00,44.09,44.15,44.06,44.1,35700.0,28.4094,28.448,28.39,28.4158,35700.0
2015-04-16 15:20:00,44.1,44.12,44.07,44.09,56700.0,28.4158,28.4287,28.3965,28.4094,56700.0
2015-04-16 15:25:00,44.09,44.09,44.03,44.07,53500.0,28.4094,28.4094,28.3707,28.3965,53500.0
2015-04-16 15:30:00,44.07,44.08,44.03,44.05,63300.0,28.3965,28.4029,28.3707,28.3836,63300.0
2015-04-16 15:35:00,44.05,44.09,44.05,44.08,26500.0,28.3836,28.4094,28.3836,28.4029,26500.0
2015-04-16 15:40:00,44.08,44.09,44.05,44.09,67300.0,28.4029,28.4094,28.3836,28.4094,67300.0
2015-04-16 15:45:00,44.08,44.11,44.06,44.11,102500.0,28.4029,28.4223,28.39,28.4223,102500.0
2015-04-16 15:50:00,44.11,44.11,44.09,44.11,63600.0,28.4223,28.4223,28.4094,28.4223,63600.0
2015-04-16 15:55:00,44.1,44.13,44.1,44.1,154400.0,28.4158,28.4351,28.4158,28.4158,154400.0
2015-04-17 09:30:00,44.02,44.21,43.97,44.15,337300.0,28.3643,28.4867,28.3321,28.448,337300.0
2015-04-17 09:35:00,44.17,44.34,44.13,44.17,56100.0,28.4609,28.5705,28.4351,28.4609,56100.0
2015-04-17 09:40:00,44.18,44.23,44.09,44.22,60000.0,28.4674,28.4996,28.4094,28.4931,60000.0
2015-04-17 09:45:00,44.21,44.4,44.2,44.39,82200.0,28.4867,28.6091,28.4803,28.6027,82200.0
2015-04-17 09:50:00,44.39,44.41,44.32,44.36,44700.0,28.6027,28.6156,28.5576,28.5833,44700.0
2015-04-17 09:55:00,44.35,44.41,44.31,44.32,51800.0,28.5769,28.6156,28.5511,28.5576,51800.0
2015-04-17 10:00:00,44.32,44.38,44.26,44.27,67100.0,28.5576,28.5962,28.5189,28.5254,67100.0
2015-04-17 10:05:00,44.27,44.32,44.25,44.28,77600.0,28.5254,28.5576,28.5125,28.5318,77600.0
2015-04-17 10:10:00,44.28,44.29,44.22,44.25,40000.0,28.5318,28.5382,28.4931,28.5125,40000.0
2015-04-17 10:15:00,44.25,44.26,44.12,44.18,78600.0,28.5125,28.5189,28.4287,28.4674,78600.0
2015-04-17 10:20:00,44.19,44.24,44.17,44.18,77000.0,28.4738,28.506,28.4609,28.4674,77000.0
2015-04-17 10:25:00,44.18,44.2,44.12,44.19,47800.0,28.4674,28.4803,28.4287,28.4738,47800.0
2015-04-17 10:30:00,44.19,44.3,44.18,44.3,73100.0,28.4738,28.5447,28.4674,28.5447,73100.0
2015-04-17 10:35:00,44.29,44.3,44.26,44.29,38800.0,28.5382,28.5447,28.5189,28.5382,38800.0
2015-04-17 10:40:00,44.29,44.34,44.28,44.3,52600.0,28.5382,28.5705,28.5318,28.5447,52600.0
2015-04-17 10:45:00,44.3,44.32,44.24,44.25,26000.0,28.5447,28.5576,28.506,28.5125,26000.0
2015-04-17 10:50:00,44.24,44.25,44.19,44.21,37500.0,28.506,28.5125,28.4738,28.4867,37500.0
2015-04-17 10:55:00,44.21,44.24,44.14,44.14,34200.0,28.4867,28.506,28.4416,28.4416,34200.0
2015-04-17 11:00:00,44.14,44.17,44.06,44.11,64800.0,28.4416,28.4609,28.39,28.4223,64800.0
2015-04-17 11:05:00,44.1,44.12,44.06,44.12,39500.0,28.4158,28.4287,28.39,28.4287,39500.0
2015-04-17 11:10:00,44.11,44.14,44.08,44.13,31500.0,28.4223,28.4416,28.4029,28.4351,31500.0
2015-04-17 11:15:00,44.13,44.14,44.1,44.11,22900.0,28.4351,28.4416,28.4158,28.4223,22900.0
2015-04-17 11:20:00,44.11,44.17,44.1,44.16,28500.0,28.4223,28.4609,28.4158,28.4545,28500.0
2015-04-17 11:25:00,44.16,44.26,44.16,44.24,37600.0,28.4545,28.5189,28.4545,28.506,37600.0
2015-04-17 11:30:00,44.25,44.27,44.22,44.23,42700.0,28.5125,28.5254,28.4931,28.4996,42700.0
2015-04-17 11:35:00,44.24,44.24,44.18,44.18,36600.0,28.506,28.506,28.4674,28.4674,36600.0
2015-04-17 11:40:00,44.18,44.2,44.15,44.18,20400.0,28.4674,28.4803,28.448,28.4674,20400.0
2015-04-17 11:45:00,44.18,44.24,44.18,44.23,24400.0,28.4674,28.506,28.4674,28.4996,24400.0
2015-04-17 11:50:00,44.23,44.26,44.21,44.23,24800.0,28.4996,28.5189,28.4867,28.4996,24800.0
2015-04-17 11:55:00,44.24,44.25,44.19,44.19,18100.0,28.506,28.5125,28.4738,28.4738,18100.0
2015-04-17 12:00:00,44.19,44.2,44.17,44.19,17600.0,28.4738,28.4803,28.4609,28.4738,17600.0
2015-04-17 12:05:00,44.19,44.21,44.17,44.19,26200.0,28.4738,28.4867,28.4609,28.4738,26200.0
2015-04-17 12:10:00,44.2,44.23,44.19,44.21,20600.0,28.4803,28.4996,28.4738,28.4867,20600.0
2015-04-17 12:15:00,44.2,44.22,44.18,44.19,16600.0,28.4803,28.4931,28.4674,28.4738,16600.0
2015-04-17 12:20:00,44.18,44.23,44.18,44.19,22600.0,28.4674,28.4996,28.4674,28.4738,22600.0
2015-04-17 12:25:00,44.2,44.21,44.19,44.2,16900.0,28.4803,28.4867,28.4738,28.4803,16900.0
2015-04-17 12:30:00,44.21,44.21,44.17,44.2,17800.0,28.4867,28.4867,28.4609,28.4803,17800.0
2015-04-17 12:35:00,44.2,44.24,44.19,44.21,14900.0,28.4803,28.506,28.4738,28.4867,14900.0
2015-04-17 12:40:00,44.21,44.22,44.19,44.19,11900.0,28.4867,28.4931,28.4738,28.4738,11900.0
2015-04-17 12:45:00,44.2,44.2,44.17,44.19,19400.0,28.4803,28.4803,28.4609,28.4738,19400.0
2015-04-17 12:50:00,44.18,44.2,44.17,44.19,20900.0,28.4674,28.4803,28.4609,28.4738,20900.0
2015-04-17 12:55:00,44.18,44.21,44.18,44.2,16800.0,28.4674,28.4867,28.4674,28.4803,16800.0
2015-04-17 13:00:00,44.2,44.25,44.19,44.24,22900.0,28.4803,28.5125,28.4738,28.506,22900.0
2015-04-17 13:05:00,44.23,44.24,44.2,44.22,18300.0,28.4996,28.506,28.4803,28.4931,18300.0
2015-04-17 13:10:00,44.22,44.22,44.19,44.2,18900.0,28.4931,28.4931,28.4738,28.4803,18900.0
2015-04-17 13:15:00,44.19,44.19,44.16,44.18,20800.0,28.4738,28.4738,28.4545,28.4674,20800.0
2015-04-17 13:20:00,44.19,44.19,44.17,44.17,13400.0,28.4738,28.4738,28.4609,28.4609,13400.0
2015-04-17 13:25:00,44.17,44.18,44.11,44.13,23000.0,28.4609,28.4674,28.4223,28.4351,23000.0
2015-04-17 13:30:00,44.13,44.13,44.06,44.07,47000.0,28.4351,28.4351,28.39,28.3965,47000.0
2015-04-17 13:35:00,44.07,44.1,44.05,44.09,36800.0,28.3965,28.4158,28.3836,28.4094,36800.0
2015-04-17 13:40:00,44.08,44.08,44.05,44.07,25100.0,28.4029,28.4029,28.3836,28.3965,25100.0
2015-04-17 13:45:00,44.07,44.1,44.06,44.09,21100.0,28.3965,28.4158,28.39,28.4094,21100.0
2015-04-17 13:50:00,44.09,44.11,44.03,44.05,41100.0,28.4094,28.4223,28.3707,28.3836,41100.0
2015-04-17 13:55:00,44.04,44.07,44.01,44.02,76200.0,28.3772,28.3965,28.3578,28.3643,76200.0
2015-04-17 14:00:00,44.02,44.08,44.02,44.06,38600.0,28.3643,28.4029,28.3643,28.39,38600.0
2015-04-17 14:05:00,44.05,44.06,44.0,44.01,54500.0,28.3836,28.39,28.3514,28.3578,54500.0
2015-04-17 14:10:00,44.01,44.04,43.99,44.03,56600.0,28.3578,28.3772,28.3449,28.3707,56600.0
2015-04-17 14:15:00,44.03,44.03,43.97,43.99,79400.0,28.3707,28.3707,28.3321,28.3449,79400.0
2015-04-17 14:20:00,43.99,44.03,43.98,44.03,40900.0,28.3449,28.3707,28.3385,28.3707,40900.0
2015-04-17 14:25:00,44.03,44.07,44.01,44.07,44400.0,28.3707,28.3965,28.3578,28.3965,44400.0
2015-04-17 14:30:00,44.06,44.07,44.03,44.05,32100.0,28.39,28.3965,28.3707,28.3836,32100.0
2015-04-17 14:35:00,44.04,44.05,44.01,44.01,30800.0,28.3772,28.3836,28.3578,28.3578,30800.0
2015-04-17 14:40:00,44.02,44.08,44.01,44.08,43300.0,28.3643,28.4029,28.3578,28.4029,43300.0
2015-04-17 14:45:00,44.08,44.1,44.05,44.06,43600.0,28.4029,28.4158,28.3836,28.39,43600.0
2015-04-17 14:50:00,44.06,44.06,43.99,44.0,103200.0,28.39,28.39,28.3449,28.3514,103200.0
2015-04-17 14:55:00,44.0,44.02,43.99,43.99,40400.0,28.3514,28.3643,28.3449,28.3449,40400.0
2015-04-17 15:00:00,43.99,44.04,43.98,44.03,35800.0,28.3449,28.3772,28.3385,28.3707,35800.0
2015-04-17 15:05:00,44.03,44.05,44.02,44.04,61700.0,28.3707,28.3836,28.3643,28.3772,61700.0
2015-04-17 15:10:00,44.03,44.09,44.03,44.08,20300.0,28.3707,28.4094,28.3707,28.4029,20300.0
2015-04-17 15:15:00,44.09,44.1,44.06,44.06,46200.0,28.4094,28.4158,28.39,28.39,46200.0
2015-04-17 15:20:00,44.06,44.07,44.02,44.05,54900.0,28.39,28.3965,28.3643,28.3836,54900.0
2015-04-17 15:25:00,44.05,44.07,44.03,44.06,23100.0,28.3836,28.3965,28.3707,28.39,23100.0
2015-04-17 15:30:00,44.07,44.16,44.06,44.14,59400.0,28.3965,28.4545,28.39,28.4416,59400.0
2015-04-17 15:35:00,44.14,44.17,44.1,44.14,71200.0,28.4416,28.4609,28.4158,28.4416,71200.0
2015-04-17 15:40:00,44.15,44.15,44.1,44.11,40000.0,28.448,28.448,28.4158,28.4223,40000.0
2015-04-17 15:45:00,44.11,44.13,44.06,44.07,127200.0,28.4223,28.4351,28.39,28.3965,127200.0
2015-04-17 15:50:00,44.08,44.1,44.05,44.05,83800.0,28.4029,28.4158,28.3836,28.3836,83800.0
2015-04-17 15:55:00,44.06,44.12,44.05,44.11,204800.0,28.39,28.4287,28.3836,28.4223,204800.0
2015-04-20 09:30:00,44.25,44.54,44.12,44.46,116800.0,28.5125,28.6993,28.4287,28.6478,116800.0
2015-04-20 09:35:00,44.45,44.65,44.44,44.6,37300.0,28.6413,28.7702,28.6349,28.738,37300.0
2015-04-20 09:40:00,44.63,44.67,44.48,44.53,51100.0,28.7573,28.7831,28.6607,28.6929,51100.0
2015-04-20 09:45:00,44.54,44.61,44.53,44.61,35700.0,28.6993,28.7444,28.6929,28.7444,35700.0
2015-04-20 09:50:00,44.62,44.69,44.6,44.67,51700.0,28.7509,28.796,28.738,28.7831,51700.0
2015-04-20 09:55:00,44.67,44.84,44.66,44.72,134200.0,28.7831,28.8926,28.7767,28.8153,134200.0
2015-04-20 10:00:00,44.72,44.73,44.63,44.73,56500.0,28.8153,28.8218,28.7573,28.8218,56500.0
2015-04-20 10:05:00,44.73,44.77,44.69,44.7,54500.0,28.8218,28.8475,28.796,28.8024,54500.0
2015-04-20 10:10:00,44.7,44.7,44.65,44.68,27800.0,28.8024,28.8024,28.7702,28.7895,27800.0
2015-04-20 10:15:00,44.67,44.78,44.67,44.75,44700.0,28.7831,28.854,28.7831,28.8346,44700.0
2015-04-20 10:20:00,44.75,44.8,44.73,44.8,30200.0,28.8346,28.8669,28.8218,28.8669,30200.0
2015-04-20 10:25:00,44.8,44.87,44.79,44.85,73400.0,28.8669,28.912,28.8604,28.8991,73400.0
2015-04-20 10:30:00,44.85,44.89,44.81,44.84,54400.0,28.8991,28.9249,28.8733,28.8926,54400.0
2015-04-20 10:35:00,44.84,44.87,44.83,44.86,69100.0,28.8926,28.912,28.8862,28.9055,69100.0
2015-04-20 10:40:00,44.87,44.9,44.85,44.86,77700.0,28.912,28.9313,28.8991,28.9055,77700.0
2015-04-20 10:45:00,44.85,44.88,44.84,44.85,39200.0,28.8991,28.9184,28.8926,28.8991,39200.0
2015-04-20 10:50:00,44.85,44.93,44.85,44.91,85500.0,28.8991,28.9506,28.8991,28.9377,85500.0
2015-04-20 10:55:00,44.92,44.94,44.9,44.92,82500.0,28.9442,28.9571,28.9313,28.9442,82500.0
2015-04-20 11:00:00,44.93,44.97,44.9,44.93,75300.0,28.9506,28.9764,28.9313,28.9506,75300.0
2015-04-20 11:05:00,44.93,44.97,44.91,44.95,25700.0,28.9506,28.9764,28.9377,28.9635,25700.0
2015-04-20 11:10:00,44.94,44.97,44.85,44.85,57500.0,28.9571,28.9764,28.8991,28.8991,57500.0
2015-04-20 11:15:00,44.85,44.94,44.85,44.92,37800.0,28.8991,28.9571,28.8991,28.9442,37800.0
2015-04-20 11:20:00,44.93,44.94,44.87,44.91,23600.0,28.9506,28.9571,28.912,28.9377,23600.0
2015-04-20 11:25:00,44.92,44.95,44.87,44.88,34300.0,28.9442,28.9635,28.912,28.9184,34300.0
2015-04-20 11:30:00,44.89,44.94,44.89,44.9,18500.0,28.9249,28.9571,28.9249,28.9313,18500.0
2015-04-20 11:35:00,44.9,44.92,44.86,44.86,27000.0,28.9313,28.9442,28.9055,28.9055,27000.0
2015-04-20 11:40:00,44.86,44.92,44.86,44.9,16100.0,28.9055,28.9442,28.9055,28.9313,16100.0
2015-04-20 11:45:00,44.91,44.92,44.88,44.9,23900.0,28.9377,28.9442,28.9184,28.9313,23900.0
2015-04-20 11:50:00,44.91,44.97,44.88,44.97,34400.0,28.9377,28.9764,28.9184,28.9764,34400.0
2015-04-20 11:55:00,44.97,44.99,44.96,44.98,67300.0,28.9764,28.9893,28.97,28.9828,67300.0
2015-04-20 12:00:00,44.98,45.06,44.96,45.0,120500.0,28.9828,29.0344,28.97,28.9957,120500.0
2015-04-20 12:05:00,45.01,45.05,44.98,44.98,132600.0,29.0022,29.0279,28.9828,28.9828,132600.0
2015-04-20 12:10:00,44.98,44.99,44.97,44.98,22300.0,28.9828,28.9893,28.9764,28.9828,22300.0
2015-04-20 12:15:00,44.98,45.0,44.96,44.99,64700.0,28.9828,28.9957,28.97,28.9893,64700.0
2015-04-20 12:20:00,45.0,45.02,44.99,45.0,47800.0,28.9957,29.0086,28.9893,28.9957,47800.0
2015-04-20 12:25:00,45.0,45.0,44.95,44.95,83600.0,28.9957,28.9957,28.9635,28.9635,83600.0
2015-04-20 12:30:00,44.96,45.02,44.95,45.02,53400.0,28.97,29.0086,28.9635,29.0086,53400.0
2015-04-20 12:35:00,45.01,45.02,44.98,45.01,101100.0,29.0022,29.0086,28.9828,29.0022,101100.0
2015-04-20 12:40:00,45.0,45.01,44.93,44.94,42000.0,28.9957,29.0022,28.9506,28.9571,42000.0
2015-04-20 12:45:00,44.93,44.95,44.89,44.92,36200.0,28.9506,28.9635,28.9249,28.9442,36200.0
2015-04-20 12:50:00,44.92,44.94,44.87,44.87,49100.0,28.9442,28.9571,28.912,28.912,49100.0
2015-04-20 12:55:00,44.87,44.9,44.86,44.89,21400.0,28.912,28.9313,28.9055,28.9249,21400.0
2015-04-20 13:00:00,44.88,44.89,44.83,44.85,23500.0,28.9184,28.9249,28.8862,28.8991,23500.0
2015-04-20 13:05:00,44.86,44.86,44.83,44.84,22500.0,28.9055,28.9055,28.8862,28.8926,22500.0
2015-04-20 13:10:00,44.84,44.84,44.76,44.77,28300.0,28.8926,28.8926,28.8411,28.8475,28300.0
2015-04-20 13:15:00,44.78,44.79,44.71,44.72,25300.0,28.854,28.8604,28.8089,28.8153,25300.0
2015-04-20 13:20:00,44.72,44.74,44.66,44.66,23000.0,28.8153,28.8282,28.7767,28.7767,23000.0
2015-04-20 13:25:00,44.67,44.72,44.66,44.7,28000.0,28.7831,28.8153,28.7767,28.8024,28000.0
2015-04-20 13:30:00,44.7,44.7,44.64,44.64,32100.0,28.8024,28.8024,28.7638,28.7638,32100.0
2015-04-20 13:35:00,44.64,44.69,44.62,44.66,49900.0,28.7638,28.796,28.7509,28.7767,49900.0
2015-04-20 13:40:00,44.66,44.67,44.57,44.58,41700.0,28.7767,28.7831,28.7187,28.7251,41700.0
2015-04-20 13:45:00,44.58,44.62,44.55,44.6,41200.0,28.7251,28.7509,28.7058,28.738,41200.0
2015-04-20 13:50:00,44.6,44.62,44.59,44.59,22600.0,28.738,28.7509,28.7315,28.7315,22600.0
2015-04-20 13:55:00,44.59,44.64,44.59,44.63,30700.0,28.7315,28.7638,28.7315,28.7573,30700.0
2015-04-20 14:00:00,44.63,44.7,44.62,44.69,72500.0,28.7573,28.8024,28.7509,28.796,72500.0
2015-04-20 14:05:00,44.69,44.72,44.68,44.72,43400.0,28.796,28.8153,28.7895,28.8153,43400.0
2015-04-20 14:10:00,44.71,44.73,44.7,44.71,45900.0,28.8089,28.8218,28.8024,28.8089,45900.0
2015-04-20 14:15:00,44.7,44.71,44.68,44.7,24100.0,28.8024,28.8089,28.7895,28.8024,24100.0
2015-04-20 14:20:00,44.69,44.71,44.68,44.69,30800.0,28.796,28.8089,28.7895,28.796,30800.0
2015-04-20 14:25:00,44.68,44.72,44.68,44.72,18200.0,28.7895,28.8153,28.7895,28.8153,18200.0
2015-04-20 14:30:00,44.71,44.74,44.7,44.71,26900.0,28.8089,28.8282,28.8024,28.8089,26900.0
2015-04-20 14:35:00,44.71,44.75,44.7,44.75,32800.0,28.8089,28.8346,28.8024,28.8346,32800.0
2015-04-20 14:40:00,44.75,44.85,44.74,44.82,86900.0,28.8346,28.8991,28.8282,28.8797,86900.0
2015-04-20 14:45:00,44.82,44.83,44.76,44.77,44200.0,28.8797,28.8862,28.8411,28.8475,44200.0
2015-04-20 14:50:00,44.76,44.79,44.76,44.76,47100.0,28.8411,28.8604,28.8411,28.8411,47100.0
2015-04-20 14:55:00,44.77,44.81,44.76,44.8,58500.0,28.8475,28.8733,28.8411,28.8669,58500.0
2015-04-20 15:00:00,44.79,44.85,44.79,44.84,56100.0,28.8604,28.8991,28.8604,28.8926,56100.0
2015-04-20 15:05:00,44.85,44.85,44.8,44.81,71800.0,28.8991,28.8991,28.8669,28.8733,71800.0
2015-04-20 15:10:00,44.82,44.82,44.77,44.77,69400.0,28.8797,28.8797,28.8475,28.8475,69400.0
2015-04-20 15:15:00,44.77,44.81,44.77,44.78,40900.0,28.8475,28.8733,28.8475,28.854,40900.0
2015-04-20 15:20:00,44.77,44.78,44.73,44.75,61200.0,28.8475,28.854,28.8218,28.8346,61200.0
2015-04-20 15:25:00,44.74,44.75,44.72,44.72,31700.0,28.8282,28.8346,28.8153,28.8153,31700.0
2015-04-20 15:30:00,44.72,44.75,44.71,44.72,47000.0,28.8153,28.8346,28.8089,28.8153,47000.0
2015-04-20 15:35:00,44.71,44.75,44.71,44.73,107900.0,28.8089,28.8346,28.8089,28.8218,107900.0
2015-04-20 15:40:00,44.73,44.74,44.7,44.72,57700.0,28.8218,28.8282,28.8024,28.8153,57700.0
2015-04-20 15:45:00,44.72,44.76,44.71,44.74,135200.0,28.8153,28.8411,28.8089,28.8282,135200.0
2015-04-20 15:50:00,44.74,44.75,44.73,44.73,61300.0,28.8282,28.8346,28.8218,28.8218,61300.0
2015-04-20 15:55:00,44.73,44.78,44.73,44.75,204200.0,28.8218,28.854,28.8218,28.8346,204200.0
2015-04-21 09:30:00,44.81,45.1,44.81,44.99,81500.0,28.8733,29.0602,28.8733,28.9893,81500.0
2015-04-21 09:35:00,44.99,45.08,44.89,44.95,42100.0,28.9893,29.0473,28.9249,28.9635,42100.0
2015-04-21 09:40:00,44.92,44.95,44.86,44.94,65900.0,28.9442,28.9635,28.9055,28.9571,65900.0
2015-04-21 09:45:00,44.95,45.11,44.92,45.11,65500.0,28.9635,29.0666,28.9442,29.0666,65500.0
2015-04-21 09:50:00,45.09,45.12,44.97,44.98,82500.0,29.0537,29.0731,28.9764,28.9828,82500.0
2015-04-21 09:55:00,44.98,45.0,44.89,44.91,57200.0,28.9828,28.9957,28.9249,28.9377,57200.0
2015-04-21 10:00:00,44.92,45.05,44.9,45.0,217900.0,28.9442,29.0279,28.9313,28.9957,217900.0
2015-04-21 10:05:00,45.0,45.0,44.93,44.98,72500.0,28.9957,28.9957,28.9506,28.9828,72500.0
2015-04-21 10:10:00,44.98,45.03,44.94,44.98,48900.0,28.9828,29.0151,28.9571,28.9828,48900.0
2015-04-21 10:15:00,44.97,45.0,44.94,44.95,68700.0,28.9764,28.9957,28.9571,28.9635,68700.0
2015-04-21 10:20:00,44.94,45.01,44.9,45.01,57200.0,28.9571,29.0022,28.9313,29.0022,57200.0
2015-04-21 10:25:00,45.01,45.01,44.9,44.92,42200.0,29.0022,29.0022,28.9313,28.9442,42200.0
2015-04-21 10:30:00,44.92,44.93,44.86,44.91,117800.0,28.9442,28.9506,28.9055,28.9377,117800.0
2015-04-21 10:35:00,44.91,44.94,44.89,44.9,50800.0,28.9377,28.9571,28.9249,28.9313,50800.0
2015-04-21 10:40:00,44.9,44.91,44.81,44.83,42700.0,28.9313,28.9377,28.8733,28.8862,42700.0
2015-04-21 10:45:00,44.83,44.88,44.8,44.81,27500.0,28.8862,28.9184,28.8669,28.8733,27500.0
2015-04-21 10:50:00,44.8,44.84,44.79,44.82,45400.0,28.8669,28.8926,28.8604,28.8797,45400.0
2015-04-21 10:55:00,44.82,44.82,44.78,44.79,117200.0,28.8797,28.8797,28.854,28.8604,117200.0
2015-04-21 11:00:00,44.79,44.8,44.75,44.78,41700.0,28.8604,28.8669,28.8346,28.854,41700.0
2015-04-21 11:05:00,44.78,44.81,44.77,44.81,27300.0,28.854,28.8733,28.8475,28.8733,27300.0
2015-04-21 11:10:00,44.8,44.83,44.78,44.78,163300.0,28.8669,28.8862,28.854,28.854,163300.0
2015-04-21 11:15:00,44.79,44.83,44.78,44.82,30000.0,28.8604,28.8862,28.854,28.8797,30000.0
2015-04-21 11:20:00,44.82,44.84,44.81,44.82,39700.0,28.8797,28.8926,28.8733,28.8797,39700.0
2015-04-21 11:25:00,44.82,44.85,44.8,44.8,29300.0,28.8797,28.8991,28.8669,28.8669,29300.0
2015-04-21 11:30:00,44.8,44.83,44.8,44.8,28100.0,28.8669,28.8862,28.8669,28.8669,28100.0
2015-04-21 11:35:00,44.81,44.81,44.72,44.73,41100.0,28.8733,28.8733,28.8153,28.8218,41100.0
2015-04-21 11:40:00,44.74,44.74,44.67,44.69,44400.0,28.8282,28.8282,28.7831,28.796,44400.0
2015-04-21 11:45:00,44.68,44.68,44.57,44.58,45300.0,28.7895,28.7895,28.7187,28.7251,45300.0
2015-04-21 11:50:00,44.58,44.66,44.57,44.65,26700.0,28.7251,28.7767,28.7187,28.7702,26700.0
2015-04-21 11:55:00,44.65,44.65,44.6,44.62,18800.0,28.7702,28.7702,28.738,28.7509,18800.0
2015-04-21 12:00:00,44.62,44.69,44.62,44.68,28300.0,28.7509,28.796,28.7509,28.7895,28300.0
2015-04-21 12:05:00,44.68,44.72,44.66,44.72,23300.0,28.7895,28.8153,28.7767,28.8153,23300.0
2015-04-21 12:10:00,44.72,44.73,44.7,44.71,32900.0,28.8153,28.8218,28.8024,28.8089,32900.0
2015-04-21 12:15:00,44.7,44.71,44.66,44.67,26500.0,28.8024,28.8089,28.7767,28.7831,26500.0
2015-04-21 12:20:00,44.67,44.69,44.64,44.65,18300.0,28.7831,28.796,28.7638,28.7702,18300.0
2015-04-21 12:25:00,44.64,44.68,44.63,44.66,26600.0,28.7638,28.7895,28.7573,28.7767,26600.0
2015-04-21 12:30:00,44.66,44.68,44.61,44.63,18500.0,28.7767,28.7895,28.7444,28.7573,18500.0
2015-04-21 12:35:00,44.62,44.62,44.56,44.57,29600.0,28.7509,28.7509,28.7122,28.7187,29600.0
2015-04-21 12:40:00,44.58,44.58,44.52,44.54,20700.0,28.7251,28.7251,28.6864,28.6993,20700.0
2015-04-21 12:45:00,44.55,44.56,44.5,44.55,20200.0,28.7058,28.7122,28.6736,28.7058,20200.0
2015-04-21 12:50:00,44.56,44.59,44.55,44.58,13500.0,28.7122,28.7315,28.7058,28.7251,13500.0
2015-04-21 12:55:00,44.58,44.62,44.58,44.61,18900.0,28.7251,28.7509,28.7251,28.7444,18900.0
2015-04-21 13:00:00,44.61,44.65,44.61,44.63,23600.0,28.7444,28.7702,28.7444,28.7573,23600.0
2015-04-21 13:05:00,44.63,44.65,44.59,44.6,25600.0,28.7573,28.7702,28.7315,28.738,25600.0
2015-04-21 13:10:00,44.6,44.61,44.56,44.61,45200.0,28.738,28.7444,28.7122,28.7444,45200.0
2015-04-21 13:15:00,44.61,44.61,44.57,44.58,15900.0,28.7444,28.7444,28.7187,28.7251,15900.0
2015-04-21 13:20:00,44.58,44.61,44.58,44.6,13000.0,28.7251,28.7444,28.7251,28.738,13000.0
2015-04-21 13:25:00,44.61,44.61,44.58,44.59,18600.0,28.7444,28.7444,28.7251,28.7315,18600.0
2015-04-21 13:30:00,44.59,44.62,44.54,44.54,52000.0,28.7315,28.7509,28.6993,28.6993,52000.0
2015-04-21 13:35:00,44.54,44.55,44.48,44.49,41400.0,28.6993,28.7058,28.6607,28.6671,41400.0
2015-04-21 13:40:00,44.5,44.51,44.49,44.5,26600.0,28.6736,28.68,28.6671,28.6736,26600.0
2015-04-21 13:45:00,44.5,44.52,44.42,44.44,63500.0,28.6736,28.6864,28.622,28.6349,63500.0
2015-04-21 13:50:00,44.43,44.43,44.4,44.4,18800.0,28.6285,28.6285,28.6091,28.6091,18800.0
2015-04-21 13:55:00,44.4,44.44,44.4,44.4,21500.0,28.6091,28.6349,28.6091,28.6091,21500.0
2015-04-21 14:00:00,44.39,44.43,44.36,44.4,40800.0,28.6027,28.6285,28.5833,28.6091,40800.0
2015-04-21 14:05:00,44.4,44.41,44.35,44.4,36400.0,28.6091,28.6156,28.5769,28.6091,36400.0
2015-04-21 14:10:00,44.39,44.41,44.38,44.39,32200.0,28.6027,28.6156,28.5962,28.6027,32200.0
2015-04-21 14:15:00,44.39,44.41,44.37,44.39,62200.0,28.6027,28.6156,28.5898,28.6027,62200.0
2015-04-21 14:20:00,44.39,44.39,44.35,44.36,33200.0,28.6027,28.6027,28.5769,28.5833,33200.0
2015-04-21 14:25:00,44.36,44.39,44.36,44.38,28200.0,28.5833,28.6027,28.5833,28.5962,28200.0
2015-04-21 14:30:00,44.38,44.4,44.32,44.34,51600.0,28.5962,28.6091,28.5576,28.5705,51600.0
2015-04-21 14:35:00,44.34,44.34,44.3,44.31,32600.0,28.5705,28.5705,28.5447,28.5511,32600.0
2015-04-21 14:40:00,44.31,44.35,44.31,44.35,21500.0,28.5511,28.5769,28.5511,28.5769,21500.0
2015-04-21 14:45:00,44.35,44.36,44.32,44.36,47000.0,28.5769,28.5833,28.5576,28.5833,47000.0
2015-04-21 14:50:00,44.35,44.37,44.33,44.34,32600.0,28.5769,28.5898,28.564,28.5705,32600.0
2015-04-21 14:55:00,44.34,44.35,44.33,44.34,20300.0,28.5705,28.5769,28.564,28.5705,20300.0
2015-04-21 15:00:00,44.34,44.38,44.32,44.34,39700.0,28.5705,28.5962,28.5576,28.5705,39700.0
2015-04-21 15:05:00,44.33,44.39,44.33,44.38,127800.0,28.564,28.6027,28.564,28.5962,127800.0
2015-04-21 15:10:00,44.37,44.39,44.37,44.37,25300.0,28.5898,28.6027,28.5898,28.5898,25300.0
2015-04-21 15:15:00,44.37,44.39,44.36,44.38,32300.0,28.5898,28.6027,28.5833,28.5962,32300.0
2015-04-21 15:20:00,44.37,44.37,44.33,44.36,60400.0,28.5898,28.5898,28.564,28.5833,60400.0
2015-04-21 15:25:00,44.35,44.37,44.33,44.37,32800.0,28.5769,28.5898,28.564,28.5898,32800.0
2015-04-21 15:30:00,44.37,44.37,44.34,44.37,113800.0,28.5898,28.5898,28.5705,28.5898,113800.0
2015-04-21 15:35:00,44.36,44.4,44.35,44.4,52000.0,28.5833,28.6091,28.5769,28.6091,52000.0
2015-04-21 15:40:00,44.4,44.43,44.39,44.42,66300.0,28.6091,28.6285,28.6027,28.622,66300.0
2015-04-21 15:45:00,44.43,44.45,44.42,44.44,151600.0,28.6285,28.6413,28.622,28.6349,151600.0
2015-04-21 15:50:00,44.44,44.44,44.4,44.4,157500.0,28.6349,28.6349,28.6091,28.6091,157500.0
2015-04-21 15:55:00,44.41,44.42,44.39,44.42,397100.0,28.6156,28.622,28.6027,28.622,397100.0
2015-04-22 09:30:00,44.59,44.59,44.37,44.38,137000.0,28.7315,28.7315,28.5898,28.5962,137000.0
2015-04-22 09:35:00,44.38,44.41,44.28,44.37,69800.0,28.5962,28.6156,28.5318,28.5898,69800.0
2015-04-22 09:40:00,44.38,44.55,44.37,44.48,58100.0,28.5962,28.7058,28.5898,28.6607,58100.0
2015-04-22 09:45:00,44.47,44.69,44.43,44.69,66300.0,28.6542,28.796,28.6285,28.796,66300.0
2015-04-22 09:50:00,44.68,44.77,44.63,44.75,93700.0,28.7895,28.8475,28.7573,28.8346,93700.0
2015-04-22 09:55:00,44.74,44.74,44.6,44.62,85800.0,28.8282,28.8282,28.738,28.7509,85800.0
2015-04-22 10:00:00,44.6,44.64,44.49,44.49,54800.0,28.738,28.7638,28.6671,28.6671,54800.0
2015-04-22 10:05:00,44.48,44.52,44.42,44.45,50300.0,28.6607,28.6864,28.622,28.6413,50300.0
2015-04-22 10:10:00,44.44,44.45,44.34,44.4,63700.0,28.6349,28.6413,28.5705,28.6091,63700.0
2015-04-22 10:15:00,44.39,44.43,44.33,44.42,101600.0,28.6027,28.6285,28.564,28.622,101600.0
2015-04-22 10:20:00,44.41,44.42,44.35,44.39,51600.0,28.6156,28.622,28.5769,28.6027,51600.0
2015-04-22 10:25:00,44.38,44.45,44.38,44.45,157000.0,28.5962,28.6413,28.5962,28.6413,157000.0
2015-04-22 10:30:00,44.45,44.5,44.43,44.43,67300.0,28.6413,28.6736,28.6285,28.6285,67300.0
2015-04-22 10:35:00,44.44,44.47,44.4,44.45,76900.0,28.6349,28.6542,28.6091,28.6413,76900.0
2015-04-22 10:40:00,44.45,44.62,44.45,44.59,60300.0,28.6413,28.7509,28.6413,28.7315,60300.0
2015-04-22 10:45:00,44.6,44.63,44.55,44.61,31600.0,28.738,28.7573,28.7058,28.7444,31600.0
2015-04-22 10:50:00,44.61,44.65,44.57,44.6,68800.0,28.7444,28.7702,28.7187,28.738,68800.0
2015-04-22 10:55:00,44.59,44.59,44.47,44.47,64400.0,28.7315,28.7315,28.6542,28.6542,64400.0
2015-04-22 11:00:00,44.48,44.51,44.45,44.48,53900.0,28.6607,28.68,28.6413,28.6607,53900.0
2015-04-22 11:05:00,44.47,44.48,44.44,44.48,45600.0,28.6542,28.6607,28.6349,28.6607,45600.0
2015-04-22 11:10:00,44.49,44.51,44.45,44.46,62000.0,28.6671,28.68,28.6413,28.6478,62000.0
2015-04-22 11:15:00,44.46,44.47,44.43,44.43,123800.0,28.6478,28.6542,28.6285,28.6285,123800.0
2015-04-22 11:20:00,44.43,44.47,44.43,44.43,39300.0,28.6285,28.6542,28.6285,28.6285,39300.0
2015-04-22 11:25:00,44.43,44.48,44.39,44.41,70500.0,28.6285,28.6607,28.6027,28.6156,70500.0
2015-04-22 11:30:00,44.41,44.47,44.4,44.46,45100.0,28.6156,28.6542,28.6091,28.6478,45100.0
2015-04-22 11:35:00,44.46,44.48,44.41,44.47,24700.0,28.6478,28.6607,28.6156,28.6542,24700.0
2015-04-22 11:40:00,44.48,44.5,44.48,44.49,25000.0,28.6607,28.6736,28.6607,28.6671,25000.0
2015-04-22 11:45:00,44.5,44.56,44.49,44.53,23700.0,28.6736,28.7122,28.6671,28.6929,23700.0
2015-04-22 11:50:00,44.52,44.61,44.52,44.59,33800.0,28.6864,28.7444,28.6864,28.7315,33800.0
2015-04-22 11:55:00,44.58,44.59,44.54,44.55,17200.0,28.7251,28.7315,28.6993,28.7058,17200.0
2015-04-22 12:00:00,44.55,44.56,44.45,44.48,90400.0,28.7058,28.7122,28.6413,28.6607,90400.0
2015-04-22 12:05:00,44.48,44.49,44.45,44.47,19500.0,28.6607,28.6671,28.6413,28.6542,19500.0
2015-04-22 12:10:00,44.47,44.56,44.46,44.56,22000.0,28.6542,28.7122,28.6478,28.7122,22000.0
2015-04-22 12:15:00,44.56,44.6,44.56,44.57,27200.0,28.7122,28.738,28.7122,28.7187,27200.0
2015-04-22 12:20:00,44.56,44.56,44.51,44.52,33800.0,28.7122,28.7122,28.68,28.6864,33800.0
2015-04-22 12:25:00,44.53,44.53,44.47,44.49,43800.0,28.6929,28.6929,28.6542,28.6671,43800.0
2015-04-22 12:30:00,44.49,44.5,44.46,44.46,27000.0,28.6671,28.6736,28.6478,28.6478,27000.0
2015-04-22 12:35:00,44.46,44.51,44.44,44.49,47200.0,28.6478,28.68,28.6349,28.6671,47200.0
2015-04-22 12:40:00,44.48,44.51,44.47,44.5,34000.0,28.6607,28.68,28.6542,28.6736,34000.0
2015-04-22 12:45:00,44.49,44.54,44.49,44.52,15400.0,28.6671,28.6993,28.6671,28.6864,15400.0
2015-04-22 12:50:00,44.51,44.56,44.51,44.54,25500.0,28.68,28.7122,28.68,28.6993,25500.0
2015-04-22 12:55:00,44.54,44.55,44.51,44.53,16400.0,28.6993,28.7058,28.68,28.6929,16400.0
2015-04-22 13:00:00,44.52,44.61,44.51,44.6,25300.0,28.6864,28.7444,28.68,28.738,25300.0
2015-04-22 13:05:00,44.6,44.61,44.56,44.58,21000.0,28.738,28.7444,28.7122,28.7251,21000.0
2015-04-22 13:10:00,44.58,44.58,44.54,44.55,41500.0,28.7251,28.7251,28.6993,28.7058,41500.0
2015-04-22 13:15:00,44.55,44.59,44.55,44.56,26400.0,28.7058,28.7315,28.7058,28.7122,26400.0
2015-04-22 13:20:00,44.56,44.57,44.54,44.56,29200.0,28.7122,28.7187,28.6993,28.7122,29200.0
2015-04-22 13:25:00,44.57,44.57,44.54,44.55,22700.0,28.7187,28.7187,28.6993,28.7058,22700.0
2015-04-22 13:30:00,44.55,44.56,44.49,44.5,22400.0,28.7058,28.7122,28.6671,28.6736,22400.0
2015-04-22 13:35:00,44.51,44.52,44.48,44.5,20200.0,28.68,28.6864,28.6607,28.6736,20200.0
2015-04-22 13:40:00,44.49,44.55,44.48,44.54,15300.0,28.6671,28.7058,28.6607,28.6993,15300.0
2015-04-22 13:45:00,44.54,44.56,44.52,44.56,19100.0,28.6993,28.7122,28.6864,28.7122,19100.0
2015-04-22 13:50:00,44.55,44.56,44.54,44.54,15000.0,28.7058,28.7122,28.6993,28.6993,15000.0
2015-04-22 13:55:00,44.55,44.57,44.54,44.56,20200.0,28.7058,28.7187,28.6993,28.7122,20200.0
2015-04-22 14:00:00,44.55,44.56,44.51,44.52,16000.0,28.7058,28.7122,28.68,28.6864,16000.0
2015-04-22 14:05:00,44.53,44.59,44.52,44.58,19600.0,28.6929,28.7315,28.6864,28.7251,19600.0
2015-04-22 14:10:00,44.57,44.57,44.52,44.53,13300.0,28.7187,28.7187,28.6864,28.6929,13300.0
2015-04-22 14:15:00,44.52,44.55,44.52,44.53,16900.0,28.6864,28.7058,28.6864,28.6929,16900.0
2015-04-22 14:20:00,44.52,44.55,44.52,44.55,17300.0,28.6864,28.7058,28.6864,28.7058,17300.0
2015-04-22 14:25:00,44.55,44.57,44.53,44.56,15600.0,28.7058,28.7187,28.6929,28.7122,15600.0
2015-04-22 14:30:00,44.56,44.63,44.55,44.62,34200.0,28.7122,28.7573,28.7058,28.7509,34200.0
2015-04-22 14:35:00,44.62,44.62,44.57,44.58,15800.0,28.7509,28.7509,28.7187,28.7251,15800.0
2015-04-22 14:40:00,44.58,44.6,44.57,44.57,92700.0,28.7251,28.738,28.7187,28.7187,92700.0
2015-04-22 14:45:00,44.58,44.6,44.57,44.6,25500.0,28.7251,28.738,28.7187,28.738,25500.0
2015-04-22 14:50:00,44.6,44.6,44.52,44.53,39100.0,28.738,28.738,28.6864,28.6929,39100.0
2015-04-22 14:55:00,44.53,44.54,44.51,44.52,25500.0,28.6929,28.6993,28.68,28.6864,25500.0
2015-04-22 15:00:00,44.52,44.58,44.52,44.56,30400.0,28.6864,28.7251,28.6864,28.7122,30400.0
2015-04-22 15:05:00,44.56,44.57,44.54,44.54,23300.0,28.7122,28.7187,28.6993,28.6993,23300.0
2015-04-22 15:10:00,44.55,44.57,44.53,44.55,40500.0,28.7058,28.7187,28.6929,28.7058,40500.0
2015-04-22 15:15:00,44.54,44.57,44.52,44.54,44900.0,28.6993,28.7187,28.6864,28.6993,44900.0
2015-04-22 15:20:00,44.54,44.55,44.51,44.54,31700.0,28.6993,28.7058,28.68,28.6993,31700.0
2015-04-22 15:25:00,44.54,44.54,44.48,44.49,37100.0,28.6993,28.6993,28.6607,28.6671,37100.0
2015-04-22 15:30:00,44.49,44.52,44.49,44.5,41600.0,28.6671,28.6864,28.6671,28.6736,41600.0
2015-04-22 15:35:00,44.5,44.52,44.48,44.51,110900.0,28.6736,28.6864,28.6607,28.68,110900.0
2015-04-22 15:40:00,44.5,44.52,44.48,44.49,64400.0,28.6736,28.6864,28.6607,28.6671,64400.0
2015-04-22 15:45:00,44.5,44.51,44.49,44.5,72100.0,28.6736,28.68,28.6671,28.6736,72100.0
2015-04-22 15:50:00,44.49,44.5,44.44,44.44,132300.0,28.6671,28.6736,28.6349,28.6349,132300.0
2015-04-22 15:55:00,44.45,44.5,44.44,44.46,250400.0,28.6413,28.6736,28.6349,28.6478,250400.0
2015-04-23 09:30:00,44.47,44.67,44.45,44.5,69300.0,28.6542,28.7831,28.6413,28.6736,69300.0
2015-04-23 09:35:00,44.49,44.57,44.47,44.49,69200.0,28.6671,28.7187,28.6542,28.6671,69200.0
2015-04-23 09:40:00,44.5,44.54,44.49,44.52,36000.0,28.6736,28.6993,28.6671,28.6864,36000.0
2015-04-23 09:45:00,44.53,44.67,44.53,44.65,40700.0,28.6929,28.7831,28.6929,28.7702,40700.0
2015-04-23 09:50:00,44.65,44.69,44.6,44.63,36000.0,28.7702,28.796,28.738,28.7573,36000.0
2015-04-23 09:55:00,44.63,44.66,44.59,44.64,22900.0,28.7573,28.7767,28.7315,28.7638,22900.0
2015-04-23 10:00:00,44.64,44.65,44.58,44.59,22500.0,28.7638,28.7702,28.7251,28.7315,22500.0
2015-04-23 10:05:00,44.57,44.63,44.56,44.57,33700.0,28.7187,28.7573,28.7122,28.7187,33700.0
2015-04-23 10:10:00,44.57,44.58,44.52,44.55,35200.0,28.7187,28.7251,28.6864,28.7058,35200.0
2015-04-23 10:15:00,44.55,44.56,44.49,44.51,76800.0,28.7058,28.7122,28.6671,28.68,76800.0
2015-04-23 10:20:00,44.51,44.56,44.49,44.53,139600.0,28.68,28.7122,28.6671,28.6929,139600.0
2015-04-23 10:25:00,44.53,44.55,44.5,44.51,56400.0,28.6929,28.7058,28.6736,28.68,56400.0
2015-04-23 10:30:00,44.52,44.59,44.52,44.55,62600.0,28.6864,28.7315,28.6864,28.7058,62600.0
2015-04-23 10:35:00,44.55,44.6,44.54,44.57,45800.0,28.7058,28.738,28.6993,28.7187,45800.0
2015-04-23 10:40:00,44.57,44.6,44.54,44.55,26100.0,28.7187,28.738,28.6993,28.7058,26100.0
2015-04-23 10:45:00,44.54,44.61,44.54,44.61,31700.0,28.6993,28.7444,28.6993,28.7444,31700.0
2015-04-23 10:50:00,44.61,44.66,44.57,44.66,39500.0,28.7444,28.7767,28.7187,28.7767,39500.0
2015-04-23 10:55:00,44.65,44.67,44.6,44.6,40700.0,28.7702,28.7831,28.738,28.738,40700.0
2015-04-23 11:00:00,44.61,44.62,44.57,44.57,30500.0,28.7444,28.7509,28.7187,28.7187,30500.0
2015-04-23 11:05:00,44.58,44.65,44.57,44.63,23300.0,28.7251,28.7702,28.7187,28.7573,23300.0
2015-04-23 11:10:00,44.63,44.63,44.58,44.62,19600.0,28.7573,28.7573,28.7251,28.7509,19600.0
2015-04-23 11:15:00,44.62,44.65,44.62,44.64,27700.0,28.7509,28.7702,28.7509,28.7638,27700.0
2015-04-23 11:20:00,44.64,44.67,44.61,44.64,18500.0,28.7638,28.7831,28.7444,28.7638,18500.0
2015-04-23 11:25:00,44.64,44.68,44.62,44.67,20700.0,28.7638,28.7895,28.7509,28.7831,20700.0
2015-04-23 11:30:00,44.66,44.69,44.61,44.69,18800.0,28.7767,28.796,28.7444,28.796,18800.0
2015-04-23 11:35:00,44.69,44.69,44.65,44.67,17600.0,28.796,28.796,28.7702,28.7831,17600.0
2015-04-23 11:40:00,44.66,44.67,44.62,44.62,21400.0,28.7767,28.7831,28.7509,28.7509,21400.0
2015-04-23 11:45:00,44.61,44.63,44.6,44.62,15600.0,28.7444,28.7573,28.738,28.7509,15600.0
2015-04-23 11:50:00,44.61,44.77,44.61,44.76,36200.0,28.7444,28.8475,28.7444,28.8411,36200.0
2015-04-23 11:55:00,44.77,44.82,44.76,44.76,29300.0,28.8475,28.8797,28.8411,28.8411,29300.0
2015-04-23 12:00:00,44.77,44.81,44.74,44.8,13000.0,28.8475,28.8733,28.8282,28.8669,13000.0
2015-04-23 12:05:00,44.81,44.83,44.74,44.76,41800.0,28.8733,28.8862,28.8282,28.8411,41800.0
2015-04-23 12:10:00,44.75,44.79,44.75,44.76,19200.0,28.8346,28.8604,28.8346,28.8411,19200.0
2015-04-23 12:15:00,44.77,44.8,44.74,44.77,9300.0,28.8475,28.8669,28.8282,28.8475,9300.0
2015-04-23 12:20:00,44.78,44.82,44.77,44.79,22800.0,28.854,28.8797,28.8475,28.8604,22800.0
2015-04-23 12:25:00,44.8,44.84,44.77,44.78,34600.0,28.8669,28.8926,28.8475,28.854,34600.0
2015-04-23 12:30:00,44.79,44.8,44.75,44.79,45400.0,28.8604,28.8669,28.8346,28.8604,45400.0
2015-04-23 12:35:00,44.8,44.87,44.8,44.86,33900.0,28.8669,28.912,28.8669,28.9055,33900.0
2015-04-23 12:40:00,44.87,44.89,44.85,44.87,31300.0,28.912,28.9249,28.8991,28.912,31300.0
2015-04-23 12:45:00,44.88,44.9,44.83,44.84,25100.0,28.9184,28.9313,28.8862,28.8926,25100.0
2015-04-23 12:50:00,44.84,44.85,44.82,44.84,28400.0,28.8926,28.8991,28.8797,28.8926,28400.0
2015-04-23 12:55:00,44.85,44.89,44.83,44.86,22500.0,28.8991,28.9249,28.8862,28.9055,22500.0
2015-04-23 13:00:00,44.86,44.87,44.78,44.81,60600.0,28.9055,28.912,28.854,28.8733,60600.0
2015-04-23 13:05:00,44.81,44.83,44.77,44.81,26000.0,28.8733,28.8862,28.8475,28.8733,26000.0
2015-04-23 13:10:00,44.8,44.85,44.79,44.81,29300.0,28.8669,28.8991,28.8604,28.8733,29300.0
2015-04-23 13:15:00,44.82,44.82,44.75,44.78,23400.0,28.8797,28.8797,28.8346,28.854,23400.0
2015-04-23 13:20:00,44.77,44.8,44.74,44.75,21500.0,28.8475,28.8669,28.8282,28.8346,21500.0
2015-04-23 13:25:00,44.76,44.77,44.72,44.73,18300.0,28.8411,28.8475,28.8153,28.8218,18300.0
2015-04-23 13:30:00,44.74,44.74,44.66,44.7,31800.0,28.8282,28.8282,28.7767,28.8024,31800.0
2015-04-23 13:35:00,44.69,44.72,44.69,44.71,18700.0,28.796,28.8153,28.796,28.8089,18700.0
2015-04-23 13:40:00,44.7,44.71,44.68,44.69,28900.0,28.8024,28.8089,28.7895,28.796,28900.0
2015-04-23 13:45:00,44.69,44.73,44.69,44.73,26600.0,28.796,28.8218,28.796,28.8218,26600.0
2015-04-23 13:50:00,44.72,44.76,44.72,44.76,14800.0,28.8153,28.8411,28.8153,28.8411,14800.0
2015-04-23 13:55:00,44.76,44.81,44.76,44.8,19600.0,28.8411,28.8733,28.8411,28.8669,19600.0
2015-04-23 14:00:00,44.8,44.82,44.76,44.77,31100.0,28.8669,28.8797,28.8411,28.8475,31100.0
2015-04-23 14:05:00,44.77,44.78,44.71,44.71,22200.0,28.8475,28.854,28.8089,28.8089,22200.0
2015-04-23 14:10:00,44.71,44.74,44.7,44.73,17100.0,28.8089,28.8282,28.8024,28.8218,17100.0
2015-04-23 14:15:00,44.72,44.73,44.7,44.7,16100.0,28.8153,28.8218,28.8024,28.8024,16100.0
2015-04-23 14:20:00,44.7,44.7,44.66,44.67,23100.0,28.8024,28.8024,28.7767,28.7831,23100.0
2015-04-23 14:25:00,44.67,44.7,44.66,44.7,32200.0,28.7831,28.8024,28.7767,28.8024,32200.0
2015-04-23 14:30:00,44.7,44.75,44.69,44.74,66000.0,28.8024,28.8346,28.796,28.8282,66000.0
2015-04-23 14:35:00,44.74,44.79,44.74,44.77,45900.0,28.8282,28.8604,28.8282,28.8475,45900.0
2015-04-23 14:40:00,44.78,44.79,44.76,44.76,31000.0,28.854,28.8604,28.8411,28.8411,31000.0
2015-04-23 14:45:00,44.76,44.8,44.76,44.79,30200.0,28.8411,28.8669,28.8411,28.8604,30200.0
2015-04-23 14:50:00,44.79,44.8,44.75,44.78,59200.0,28.8604,28.8669,28.8346,28.854,59200.0
2015-04-23 14:55:00,44.78,44.79,44.77,44.77,40800.0,28.854,28.8604,28.8475,28.8475,40800.0
2015-04-23 15:00:00,44.77,44.82,44.77,44.82,30800.0,28.8475,28.8797,28.8475,28.8797,30800.0
2015-04-23 15:05:00,44.81,44.82,44.8,44.8,36700.0,28.8733,28.8797,28.8669,28.8669,36700.0
2015-04-23 15:10:00,44.81,44.86,44.79,44.86,161600.0,28.8733,28.9055,28.8604,28.9055,161600.0
2015-04-23 15:15:00,44.86,44.9,44.85,44.86,69600.0,28.9055,28.9313,28.8991,28.9055,69600.0
2015-04-23 15:20:00,44.86,44.87,44.85,44.86,60300.0,28.9055,28.912,28.8991,28.9055,60300.0
2015-04-23 15:25:00,44.86,44.88,44.85,44.88,63800.0,28.9055,28.9184,28.8991,28.9184,63800.0
2015-04-23 15:30:00,44.88,44.88,44.82,44.83,96200.0,28.9184,28.9184,28.8797,28.8862,96200.0
2015-04-23 15:35:00,44.83,44.86,44.81,44.82,56600.0,28.8862,28.9055,28.8733,28.8797,56600.0
2015-04-23 15:40:00,44.81,44.83,44.78,44.8,53000.0,28.8733,28.8862,28.854,28.8669,53000.0
2015-04-23 15:45:00,44.79,44.8,44.74,44.74,121600.0,28.8604,28.8669,28.8282,28.8282,121600.0
2015-04-23 15:50:00,44.74,44.74,44.71,44.71,74700.0,28.8282,28.8282,28.8089,28.8089,74700.0
2015-04-23 15:55:00,44.72,44.72,44.68,44.69,333700.0,28.8153,28.8153,28.7895,28.796,333700.0
2015-04-24 09:30:00,44.69,44.77,44.63,44.75,86600.0,28.796,28.8475,28.7573,28.8346,86600.0
2015-04-24 09:35:00,44.75,44.95,44.7,44.8,64300.0,28.8346,28.9635,28.8024,28.8669,64300.0
2015-04-24 09:40:00,44.81,44.97,44.8,44.92,45500.0,28.8733,28.9764,28.8669,28.9442,45500.0
2015-04-24 09:45:00,44.93,44.96,44.85,44.94,61600.0,28.9506,28.97,28.8991,28.9571,61600.0
2015-04-24 09:50:00,44.94,45.03,44.91,44.98,54300.0,28.9571,29.0151,28.9377,28.9828,54300.0
2015-04-24 09:55:00,44.99,45.05,44.97,44.97,28900.0,28.9893,29.0279,28.9764,28.9764,28900.0
2015-04-24 10:00:00,44.97,45.01,44.9,44.99,110700.0,28.9764,29.0022,28.9313,28.9893,110700.0
2015-04-24 10:05:00,45.0,45.0,44.95,44.99,32900.0,28.9957,28.9957,28.9635,28.9893,32900.0
2015-04-24 10:10:00,44.99,44.99,44.91,44.94,40500.0,28.9893,28.9893,28.9377,28.9571,40500.0
2015-04-24 10:15:00,44.94,44.98,44.9,44.96,33300.0,28.9571,28.9828,28.9313,28.97,33300.0
2015-04-24 10:20:00,44.96,45.0,44.95,44.99,40500.0,28.97,28.9957,28.9635,28.9893,40500.0
2015-04-24 10:25:00,44.98,45.01,44.94,44.97,33100.0,28.9828,29.0022,28.9571,28.9764,33100.0
2015-04-24 10:30:00,44.97,45.02,44.97,45.0,23700.0,28.9764,29.0086,28.9764,28.9957,23700.0
2015-04-24 10:35:00,44.99,45.02,44.97,44.97,24400.0,28.9893,29.0086,28.9764,28.9764,24400.0
2015-04-24 10:40:00,44.98,45.01,44.97,44.98,37300.0,28.9828,29.0022,28.9764,28.9828,37300.0
2015-04-24 10:45:00,44.97,45.02,44.96,45.02,58700.0,28.9764,29.0086,28.97,29.0086,58700.0
2015-04-24 10:50:00,45.02,45.06,45.01,45.03,38800.0,29.0086,29.0344,29.0022,29.0151,38800.0
2015-04-24 10:55:00,45.02,45.04,44.99,45.01,21700.0,29.0086,29.0215,28.9893,29.0022,21700.0
2015-04-24 11:00:00,45.0,45.0,44.95,44.96,55800.0,28.9957,28.9957,28.9635,28.97,55800.0
2015-04-24 11:05:00,44.97,45.01,44.95,45.0,28200.0,28.9764,29.0022,28.9635,28.9957,28200.0
2015-04-24 11:10:00,45.0,45.0,44.93,44.95,22900.0,28.9957,28.9957,28.9506,28.9635,22900.0
2015-04-24 11:15:00,44.95,44.98,44.94,44.97,19500.0,28.9635,28.9828,28.9571,28.9764,19500.0
2015-04-24 11:20:00,44.96,44.99,44.93,44.97,25800.0,28.97,28.9893,28.9506,28.9764,25800.0
2015-04-24 11:25:00,44.97,45.01,44.96,45.01,14300.0,28.9764,29.0022,28.97,29.0022,14300.0
2015-04-24 11:30:00,45.0,45.0,44.96,44.99,14600.0,28.9957,28.9957,28.97,28.9893,14600.0
2015-04-24 11:35:00,44.99,45.0,44.93,44.93,19100.0,28.9893,28.9957,28.9506,28.9506,19100.0
2015-04-24 11:40:00,44.93,45.0,44.93,44.99,28900.0,28.9506,28.9957,28.9506,28.9893,28900.0
2015-04-24 11:45:00,44.99,45.02,44.98,45.01,31400.0,28.9893,29.0086,28.9828,29.0022,31400.0
2015-04-24 11:50:00,45.0,45.05,44.98,45.03,23900.0,28.9957,29.0279,28.9828,29.0151,23900.0
2015-04-24 11:55:00,45.02,45.05,45.02,45.05,17300.0,29.0086,29.0279,29.0086,29.0279,17300.0
2015-04-24 12:00:00,45.04,45.05,45.01,45.03,21400.0,29.0215,29.0279,29.0022,29.0151,21400.0
2015-04-24 12:05:00,45.03,45.04,45.0,45.01,19300.0,29.0151,29.0215,28.9957,29.0022,19300.0
2015-04-24 12:10:00,45.0,45.03,44.99,45.01,20800.0,28.9957,29.0151,28.9893,29.0022,20800.0
2015-04-24 12:15:00,45.0,45.0,44.96,44.98,16700.0,28.9957,28.9957,28.97,28.9828,16700.0
2015-04-24 12:20:00,44.97,45.01,44.97,45.0,15600.0,28.9764,29.0022,28.9764,28.9957,15600.0
2015-04-24 12:25:00,45.0,45.02,44.96,44.98,16100.0,28.9957,29.0086,28.97,28.9828,16100.0
2015-04-24 12:30:00,44.98,44.98,44.96,44.97,15100.0,28.9828,28.9828,28.97,28.9764,15100.0
2015-04-24 12:35:00,44.96,44.98,44.94,44.98,27200.0,28.97,28.9828,28.9571,28.9828,27200.0
2015-04-24 12:40:00,44.98,44.99,44.95,44.98,16700.0,28.9828,28.9893,28.9635,28.9828,16700.0
2015-04-24 12:45:00,44.98,44.99,44.94,44.96,18100.0,28.9828,28.9893,28.9571,28.97,18100.0
2015-04-24 12:50:00,44.96,45.0,44.94,44.99,20500.0,28.97,28.9957,28.9571,28.9893,20500.0
2015-04-24 12:55:00,44.99,44.99,44.96,44.99,21600.0,28.9893,28.9893,28.97,28.9893,21600.0
2015-04-24 13:00:00,45.0,45.04,44.99,45.02,14400.0,28.9957,29.0215,28.9893,29.0086,14400.0
2015-04-24 13:05:00,45.02,45.23,45.0,45.11,121300.0,29.0086,29.1439,28.9957,29.0666,121300.0
2015-04-24 13:10:00,45.11,45.13,45.06,45.13,35300.0,29.0666,29.0795,29.0344,29.0795,35300.0
2015-04-24 13:15:00,45.13,45.2,45.13,45.15,60900.0,29.0795,29.1246,29.0795,29.0924,60900.0
2015-04-24 13:20:00,45.15,45.19,45.12,45.17,48600.0,29.0924,29.1182,29.0731,29.1053,48600.0
2015-04-24 13:25:00,45.17,45.18,45.13,45.15,24500.0,29.1053,29.1117,29.0795,29.0924,24500.0
2015-04-24 13:30:00,45.15,45.15,45.06,45.07,28700.0,29.0924,29.0924,29.0344,29.0408,28700.0
2015-04-24 13:35:00,45.06,45.13,45.06,45.11,16500.0,29.0344,29.0795,29.0344,29.0666,16500.0
2015-04-24 13:40:00,45.12,45.13,45.06,45.08,19400.0,29.0731,29.0795,29.0344,29.0473,19400.0
2015-04-24 13:45:00,45.07,45.13,45.04,45.1,50200.0,29.0408,29.0795,29.0215,29.0602,50200.0
2015-04-24 13:50:00,45.09,45.2,45.09,45.18,22600.0,29.0537,29.1246,29.0537,29.1117,22600.0
2015-04-24 13:55:00,45.17,45.18,45.09,45.09,14300.0,29.1053,29.1117,29.0537,29.0537,14300.0
2015-04-24 14:00:00,45.1,45.12,45.07,45.09,19400.0,29.0602,29.0731,29.0408,29.0537,19400.0
2015-04-24 14:05:00,45.09,45.12,45.03,45.03,26400.0,29.0537,29.0731,29.0151,29.0151,26400.0
2015-04-24 14:10:00,45.04,45.13,45.04,45.09,23400.0,29.0215,29.0795,29.0215,29.0537,23400.0
2015-04-24 14:15:00,45.1,45.1,45.08,45.09,19300.0,29.0602,29.0602,29.0473,29.0537,19300.0
2015-04-24 14:20:00,45.09,45.09,45.05,45.05,32200.0,29.0537,29.0537,29.0279,29.0279,32200.0
2015-04-24 14:25:00,45.05,45.05,45.01,45.04,14800.0,29.0279,29.0279,29.0022,29.0215,14800.0
2015-04-24 14:30:00,45.04,45.09,45.02,45.04,35600.0,29.0215,29.0537,29.0086,29.0215,35600.0
2015-04-24 14:35:00,45.04,45.06,45.02,45.03,16200.0,29.0215,29.0344,29.0086,29.0151,16200.0
2015-04-24 14:40:00,45.04,45.04,45.01,45.01,15300.0,29.0215,29.0215,29.0022,29.0022,15300.0
2015-04-24 14:45:00,45.02,45.05,45.01,45.02,31700.0,29.0086,29.0279,29.0022,29.0086,31700.0
2015-04-24 14:50:00,45.03,45.05,44.97,44.99,42700.0,29.0151,29.0279,28.9764,28.9893,42700.0
2015-04-24 14:55:00,44.98,45.01,44.96,45.0,36800.0,28.9828,29.0022,28.97,28.9957,36800.0
2015-04-24 15:00:00,45.01,45.04,44.97,44.98,28500.0,29.0022,29.0215,28.9764,28.9828,28500.0
2015-04-24 15:05:00,44.98,45.01,44.97,44.98,23500.0,28.9828,29.0022,28.9764,28.9828,23500.0
2015-04-24 15:10:00,44.98,45.02,44.98,45.0,40300.0,28.9828,29.0086,28.9828,28.9957,40300.0
2015-04-24 15:15:00,44.99,45.0,44.97,44.98,37600.0,28.9893,28.9957,28.9764,28.9828,37600.0
2015-04-24 15:20:00,44.97,44.99,44.96,44.96,37600.0,28.9764,28.9893,28.97,28.97,37600.0
2015-04-24 15:25:00,44.97,44.98,44.94,44.96,50300.0,28.9764,28.9828,28.9571,28.97,50300.0
2015-04-24 15:30:00,44.96,44.96,44.9,44.9,37400.0,28.97,28.97,28.9313,28.9313,37400.0
2015-04-24 15:35:00,44.9,44.94,44.9,44.91,44300.0,28.9313,28.9571,28.9313,28.9377,44300.0
2015-04-24 15:40:00,44.91,44.93,44.89,44.89,59100.0,28.9377,28.9506,28.9249,28.9249,59100.0
2015-04-24 15:45:00,44.9,44.91,44.87,44.87,92200.0,28.9313,28.9377,28.912,28.912,92200.0
2015-04-24 15:50:00,44.88,44.89,44.87,44.89,72400.0,28.9184,28.9249,28.912,28.9249,72400.0
2015-04-24 15:55:00,44.88,44.88,44.87,44.87,149500.0,28.9184,28.9184,28.912,28.912,149500.0
2015-04-27 09:30:00,44.98,45.05,44.8,44.81,106000.0,28.9828,29.0279,28.8669,28.8733,106000.0
2015-04-27 09:35:00,44.83,44.87,44.72,44.81,65400.0,28.8862,28.912,28.8153,28.8733,65400.0
2015-04-27 09:40:00,44.82,44.85,44.77,44.85,22200.0,28.8797,28.8991,28.8475,28.8991,22200.0
2015-04-27 09:45:00,44.85,44.85,44.73,44.79,37700.0,28.8991,28.8991,28.8218,28.8604,37700.0
2015-04-27 09:50:00,44.78,44.82,44.75,44.8,19900.0,28.854,28.8797,28.8346,28.8669,19900.0
2015-04-27 09:55:00,44.79,44.87,44.78,44.8,38300.0,28.8604,28.912,28.854,28.8669,38300.0
2015-04-27 10:00:00,44.82,44.83,44.72,44.73,45900.0,28.8797,28.8862,28.8153,28.8218,45900.0
2015-04-27 10:05:00,44.74,44.75,44.62,44.62,61700.0,28.8282,28.8346,28.7509,28.7509,61700.0
2015-04-27 10:10:00,44.63,44.66,44.59,44.62,41100.0,28.7573,28.7767,28.7315,28.7509,41100.0
2015-04-27 10:15:00,44.61,44.63,44.56,44.59,33200.0,28.7444,28.7573,28.7122,28.7315,33200.0
2015-04-27 10:20:00,44.59,44.64,44.57,44.6,31100.0,28.7315,28.7638,28.7187,28.738,31100.0
2015-04-27 10:25:00,44.6,44.63,44.59,44.6,30500.0,28.738,28.7573,28.7315,28.738,30500.0
2015-04-27 10:30:00,44.6,44.63,44.5,44.51,108100.0,28.738,28.7573,28.6736,28.68,108100.0
2015-04-27 10:35:00,44.5,44.5,44.41,44.44,94900.0,28.6736,28.6736,28.6156,28.6349,94900.0
2015-04-27 10:40:00,44.44,44.47,44.4,44.46,54200.0,28.6349,28.6542,28.6091,28.6478,54200.0
2015-04-27 10:45:00,44.45,44.45,44.38,44.4,57900.0,28.6413,28.6413,28.5962,28.6091,57900.0
2015-04-27 10:50:00,44.39,44.4,44.35,44.39,42300.0,28.6027,28.6091,28.5769,28.6027,42300.0
2015-04-27 10:55:00,44.39,44.4,44.32,44.32,53800.0,28.6027,28.6091,28.5576,28.5576,53800.0
2015-04-27 11:00:00,44.32,44.36,44.3,44.32,50900.0,28.5576,28.5833,28.5447,28.5576,50900.0
2015-04-27 11:05:00,44.31,44.31,44.27,44.3,49300.0,28.5511,28.5511,28.5254,28.5447,49300.0
2015-04-27 11:10:00,44.29,44.32,44.28,44.32,43200.0,28.5382,28.5576,28.5318,28.5576,43200.0
2015-04-27 11:15:00,44.32,44.33,44.29,44.32,46200.0,28.5576,28.564,28.5382,28.5576,46200.0
2015-04-27 11:20:00,44.33,44.36,44.32,44.33,26000.0,28.564,28.5833,28.5576,28.564,26000.0
2015-04-27 11:25:00,44.33,44.34,44.29,44.33,37400.0,28.564,28.5705,28.5382,28.564,37400.0
2015-04-27 11:30:00,44.32,44.37,44.3,44.36,46400.0,28.5576,28.5898,28.5447,28.5833,46400.0
2015-04-27 11:35:00,44.35,44.36,44.32,44.33,38300.0,28.5769,28.5833,28.5576,28.564,38300.0
2015-04-27 11:40:00,44.33,44.33,44.29,44.32,37000.0,28.564,28.564,28.5382,28.5576,37000.0
2015-04-27 11:45:00,44.31,44.33,44.29,44.31,45000.0,28.5511,28.564,28.5382,28.5511,45000.0
2015-04-27 11:50:00,44.3,44.32,44.28,44.31,51600.0,28.5447,28.5576,28.5318,28.5511,51600.0
2015-04-27 11:55:00,44.3,44.35,44.28,44.34,50300.0,28.5447,28.5769,28.5318,28.5705,50300.0
2015-04-27 12:00:00,44.33,44.39,44.33,44.38,32000.0,28.564,28.6027,28.564,28.5962,32000.0
2015-04-27 12:05:00,44.39,44.39,44.32,44.33,24400.0,28.6027,28.6027,28.5576,28.564,24400.0
2015-04-27 12:10:00,44.33,44.34,44.3,44.32,18100.0,28.564,28.5705,28.5447,28.5576,18100.0
2015-04-27 12:15:00,44.31,44.33,44.29,44.31,33000.0,28.5511,28.564,28.5382,28.5511,33000.0
2015-04-27 12:20:00,44.31,44.35,44.3,44.33,16700.0,28.5511,28.5769,28.5447,28.564,16700.0
2015-04-27 12:25:00,44.33,44.33,44.27,44.28,48800.0,28.564,28.564,28.5254,28.5318,48800.0
2015-04-27 12:30:00,44.28,44.31,44.28,44.29,29600.0,28.5318,28.5511,28.5318,28.5382,29600.0
2015-04-27 12:35:00,44.3,44.34,44.29,44.33,27100.0,28.5447,28.5705,28.5382,28.564,27100.0
2015-04-27 12:40:00,44.34,44.38,44.33,44.35,38100.0,28.5705,28.5962,28.564,28.5769,38100.0
2015-04-27 12:45:00,44.36,44.37,44.32,44.35,24900.0,28.5833,28.5898,28.5576,28.5769,24900.0
2015-04-27 12:50:00,44.36,44.37,44.3,44.31,31800.0,28.5833,28.5898,28.5447,28.5511,31800.0
2015-04-27 12:55:00,44.32,44.35,44.31,44.33,23300.0,28.5576,28.5769,28.5511,28.564,23300.0
2015-04-27 13:00:00,44.34,44.39,44.33,44.39,21700.0,28.5705,28.6027,28.564,28.6027,21700.0
2015-04-27 13:05:00,44.39,44.43,44.37,44.43,34200.0,28.6027,28.6285,28.5898,28.6285,34200.0
2015-04-27 13:10:00,44.43,44.44,44.41,44.43,22200.0,28.6285,28.6349,28.6156,28.6285,22200.0
2015-04-27 13:15:00,44.42,44.44,44.4,44.43,36700.0,28.622,28.6349,28.6091,28.6285,36700.0
2015-04-27 13:20:00,44.42,44.43,44.38,44.4,23300.0,28.622,28.6285,28.5962,28.6091,23300.0
2015-04-27 13:25:00,44.4,44.45,44.38,44.44,34500.0,28.6091,28.6413,28.5962,28.6349,34500.0
2015-04-27 13:30:00,44.44,44.45,44.4,44.42,37700.0,28.6349,28.6413,28.6091,28.622,37700.0
2015-04-27 13:35:00,44.43,44.45,44.41,44.42,22600.0,28.6285,28.6413,28.6156,28.622,22600.0
2015-04-27 13:40:00,44.42,44.43,44.4,44.41,22900.0,28.622,28.6285,28.6091,28.6156,22900.0
2015-04-27 13:45:00,44.41,44.44,44.4,44.41,22200.0,28.6156,28.6349,28.6091,28.6156,22200.0
2015-04-27 13:50:00,44.41,44.42,44.38,44.41,34200.0,28.6156,28.622,28.5962,28.6156,34200.0
2015-04-27 13:55:00,44.41,44.42,44.38,44.41,20600.0,28.6156,28.622,28.5962,28.6156,20600.0
2015-04-27 14:00:00,44.42,44.42,44.38,44.4,31400.0,28.622,28.622,28.5962,28.6091,31400.0
2015-04-27 14:05:00,44.41,44.41,44.38,44.4,31300.0,28.6156,28.6156,28.5962,28.6091,31300.0
2015-04-27 14:10:00,44.41,44.44,44.38,44.38,26600.0,28.6156,28.6349,28.5962,28.5962,26600.0
2015-04-27 14:15:00,44.38,44.41,44.37,44.41,26200.0,28.5962,28.6156,28.5898,28.6156,26200.0
2015-04-27 14:20:00,44.41,44.42,44.39,44.41,24000.0,28.6156,28.622,28.6027,28.6156,24000.0
2015-04-27 14:25:00,44.41,44.44,44.4,44.43,39000.0,28.6156,28.6349,28.6091,28.6285,39000.0
2015-04-27 14:30:00,44.44,44.44,44.38,44.39,25600.0,28.6349,28.6349,28.5962,28.6027,25600.0
2015-04-27 14:35:00,44.4,44.43,44.36,44.37,34200.0,28.6091,28.6285,28.5833,28.5898,34200.0
2015-04-27 14:40:00,44.37,44.39,44.36,44.36,25600.0,28.5898,28.6027,28.5833,28.5833,25600.0
2015-04-27 14:45:00,44.35,44.39,44.35,44.38,29600.0,28.5769,28.6027,28.5769,28.5962,29600.0
2015-04-27 14:50:00,44.38,44.4,44.36,44.4,29600.0,28.5962,28.6091,28.5833,28.6091,29600.0
2015-04-27 14:55:00,44.4,44.41,44.37,44.39,30800.0,28.6091,28.6156,28.5898,28.6027,30800.0
2015-04-27 15:00:00,44.4,44.4,44.38,44.4,23200.0,28.6091,28.6091,28.5962,28.6091,23200.0
2015-04-27 15:05:00,44.4,44.4,44.38,44.4,27400.0,28.6091,28.6091,28.5962,28.6091,27400.0
2015-04-27 15:10:00,44.4,44.43,44.39,44.42,64800.0,28.6091,28.6285,28.6027,28.622,64800.0
2015-04-27 15:15:00,44.41,44.42,44.37,44.37,63200.0,28.6156,28.622,28.5898,28.5898,63200.0
2015-04-27 15:20:00,44.37,44.39,44.35,44.36,50200.0,28.5898,28.6027,28.5769,28.5833,50200.0
2015-04-27 15:25:00,44.36,44.38,44.35,44.36,51300.0,28.5833,28.5962,28.5769,28.5833,51300.0
2015-04-27 15:30:00,44.36,44.39,44.33,44.35,81000.0,28.5833,28.6027,28.564,28.5769,81000.0
2015-04-27 15:35:00,44.34,44.36,44.32,44.36,59700.0,28.5705,28.5833,28.5576,28.5833,59700.0
2015-04-27 15:40:00,44.36,44.36,44.31,44.34,87700.0,28.5833,28.5833,28.5511,28.5705,87700.0
2015-04-27 15:45:00,44.34,44.35,44.28,44.31,133100.0,28.5705,28.5769,28.5318,28.5511,133100.0
2015-04-27 15:50:00,44.31,44.31,44.29,44.29,68000.0,28.5511,28.5511,28.5382,28.5382,68000.0
2015-04-27 15:55:00,44.29,44.33,44.27,44.32,176200.0,28.5382,28.564,28.5254,28.5576,176200.0
2015-04-28 09:30:00,44.33,44.33,44.16,44.18,18400.0,28.564,28.564,28.4545,28.4674,18400.0
2015-04-28 09:35:00,44.19,44.24,44.08,44.12,218400.0,28.4738,28.506,28.4029,28.4287,218400.0
2015-04-28 09:40:00,44.14,44.27,44.13,44.23,57400.0,28.4416,28.5254,28.4351,28.4996,57400.0
2015-04-28 09:45:00,44.22,44.24,44.08,44.1,86300.0,28.4931,28.506,28.4029,28.4158,86300.0
2015-04-28 09:50:00,44.1,44.31,44.1,44.31,53500.0,28.4158,28.5511,28.4158,28.5511,53500.0
2015-04-28 09:55:00,44.31,44.46,44.28,44.43,78000.0,28.5511,28.6478,28.5318,28.6285,78000.0
2015-04-28 10:00:00,44.41,44.44,44.34,44.38,109200.0,28.6156,28.6349,28.5705,28.5962,109200.0
2015-04-28 10:05:00,44.38,44.47,44.32,44.36,78400.0,28.5962,28.6542,28.5576,28.5833,78400.0
2015-04-28 10:10:00,44.36,44.38,44.28,44.3,51300.0,28.5833,28.5962,28.5318,28.5447,51300.0
2015-04-28 10:15:00,44.29,44.39,44.26,44.37,39100.0,28.5382,28.6027,28.5189,28.5898,39100.0
2015-04-28 10:20:00,44.37,44.46,44.36,44.46,51300.0,28.5898,28.6478,28.5833,28.6478,51300.0
2015-04-28 10:25:00,44.46,44.55,44.44,44.49,71300.0,28.6478,28.7058,28.6349,28.6671,71300.0
2015-04-28 10:30:00,44.49,44.57,44.49,44.5,50100.0,28.6671,28.7187,28.6671,28.6736,50100.0
2015-04-28 10:35:00,44.5,44.52,44.44,44.48,40700.0,28.6736,28.6864,28.6349,28.6607,40700.0
2015-04-28 10:40:00,44.48,44.54,44.47,44.53,59000.0,28.6607,28.6993,28.6542,28.6929,59000.0
2015-04-28 10:45:00,44.52,44.54,44.5,44.54,56400.0,28.6864,28.6993,28.6736,28.6993,56400.0
2015-04-28 10:50:00,44.53,44.56,44.48,44.54,56800.0,28.6929,28.7122,28.6607,28.6993,56800.0
2015-04-28 10:55:00,44.55,44.55,44.44,44.45,31500.0,28.7058,28.7058,28.6349,28.6413,31500.0
2015-04-28 11:00:00,44.44,44.46,44.4,44.42,42800.0,28.6349,28.6478,28.6091,28.622,42800.0
2015-04-28 11:05:00,44.42,44.43,44.37,44.38,26300.0,28.622,28.6285,28.5898,28.5962,26300.0
2015-04-28 11:10:00,44.39,44.45,44.38,44.43,31800.0,28.6027,28.6413,28.5962,28.6285,31800.0
2015-04-28 11:15:00,44.43,44.48,44.43,44.48,34600.0,28.6285,28.6607,28.6285,28.6607,34600.0
2015-04-28 11:20:00,44.48,44.48,44.43,44.44,27700.0,28.6607,28.6607,28.6285,28.6349,27700.0
2015-04-28 11:25:00,44.43,44.49,44.43,44.46,21600.0,28.6285,28.6671,28.6285,28.6478,21600.0
2015-04-28 11:30:00,44.47,44.51,44.46,44.5,43700.0,28.6542,28.68,28.6478,28.6736,43700.0
2015-04-28 11:35:00,44.5,44.57,44.47,44.56,47200.0,28.6736,28.7187,28.6542,28.7122,47200.0
2015-04-28 11:40:00,44.55,44.66,44.55,44.63,58300.0,28.7058,28.7767,28.7058,28.7573,58300.0
2015-04-28 11:45:00,44.62,44.63,44.57,44.61,44900.0,28.7509,28.7573,28.7187,28.7444,44900.0
2015-04-28 11:50:00,44.61,44.63,44.57,44.59,24600.0,28.7444,28.7573,28.7187,28.7315,24600.0
2015-04-28 11:55:00,44.59,44.59,44.54,44.56,34300.0,28.7315,28.7315,28.6993,28.7122,34300.0
2015-04-28 12:00:00,44.56,44.56,44.52,44.54,42700.0,28.7122,28.7122,28.6864,28.6993,42700.0
2015-04-28 12:05:00,44.54,44.57,44.51,44.52,37100.0,28.6993,28.7187,28.68,28.6864,37100.0
2015-04-28 12:10:00,44.52,44.55,44.51,44.53,29600.0,28.6864,28.7058,28.68,28.6929,29600.0
2015-04-28 12:15:00,44.54,44.64,44.53,44.62,48200.0,28.6993,28.7638,28.6929,28.7509,48200.0
2015-04-28 12:20:00,44.61,44.67,44.61,44.62,29700.0,28.7444,28.7831,28.7444,28.7509,29700.0
2015-04-28 12:25:00,44.62,44.64,44.59,44.6,32200.0,28.7509,28.7638,28.7315,28.738,32200.0
2015-04-28 12:30:00,44.6,44.66,44.6,44.62,28000.0,28.738,28.7767,28.738,28.7509,28000.0
2015-04-28 12:35:00,44.63,44.66,44.6,44.61,22300.0,28.7573,28.7767,28.738,28.7444,22300.0
2015-04-28 12:40:00,44.61,44.64,44.59,44.63,32100.0,28.7444,28.7638,28.7315,28.7573,32100.0
2015-04-28 12:45:00,44.64,44.64,44.6,44.6,19100.0,28.7638,28.7638,28.738,28.738,19100.0
2015-04-28 12:50:00,44.61,44.65,44.61,44.64,32700.0,28.7444,28.7702,28.7444,28.7638,32700.0
2015-04-28 12:55:00,44.64,44.67,44.62,44.67,18200.0,28.7638,28.7831,28.7509,28.7831,18200.0
2015-04-28 13:00:00,44.67,44.67,44.63,44.63,31800.0,28.7831,28.7831,28.7573,28.7573,31800.0
2015-04-28 13:05:00,44.64,44.65,44.59,44.61,44400.0,28.7638,28.7702,28.7315,28.7444,44400.0
2015-04-28 13:10:00,44.62,44.65,44.59,44.6,36000.0,28.7509,28.7702,28.7315,28.738,36000.0
2015-04-28 13:15:00,44.6,44.65,44.59,44.64,40200.0,28.738,28.7702,28.7315,28.7638,40200.0
2015-04-28 13:20:00,44.64,44.67,44.62,44.65,30700.0,28.7638,28.7831,28.7509,28.7702,30700.0
2015-04-28 13:25:00,44.65,44.65,44.61,44.62,22200.0,28.7702,28.7702,28.7444,28.7509,22200.0
2015-04-28 13:30:00,44.62,44.63,44.59,44.59,54800.0,28.7509,28.7573,28.7315,28.7315,54800.0
2015-04-28 13:35:00,44.59,44.6,44.57,44.6,23700.0,28.7315,28.738,28.7187,28.738,23700.0
2015-04-28 13:40:00,44.6,44.64,44.59,44.64,27200.0,28.738,28.7638,28.7315,28.7638,27200.0
2015-04-28 13:45:00,44.63,44.64,44.59,44.61,30400.0,28.7573,28.7638,28.7315,28.7444,30400.0
2015-04-28 13:50:00,44.62,44.62,44.58,44.6,34700.0,28.7509,28.7509,28.7251,28.738,34700.0
2015-04-28 13:55:00,44.6,44.61,44.59,44.61,24100.0,28.738,28.7444,28.7315,28.7444,24100.0
2015-04-28 14:00:00,44.6,44.6,44.54,44.57,51600.0,28.738,28.738,28.6993,28.7187,51600.0
2015-04-28 14:05:00,44.57,44.6,44.55,44.59,28400.0,28.7187,28.738,28.7058,28.7315,28400.0
2015-04-28 14:10:00,44.59,44.6,44.54,44.56,41400.0,28.7315,28.738,28.6993,28.7122,41400.0
2015-04-28 14:15:00,44.57,44.58,44.55,44.55,26400.0,28.7187,28.7251,28.7058,28.7058,26400.0
2015-04-28 14:20:00,44.55,44.55,44.51,44.51,31200.0,28.7058,28.7058,28.68,28.68,31200.0
2015-04-28 14:25:00,44.52,44.56,44.51,44.54,42700.0,28.6864,28.7122,28.68,28.6993,42700.0
2015-04-28 14:30:00,44.55,44.58,44.53,44.58,27400.0,28.7058,28.7251,28.6929,28.7251,27400.0
2015-04-28 14:35:00,44.57,44.58,44.54,44.54,27800.0,28.7187,28.7251,28.6993,28.6993,27800.0
2015-04-28 14:40:00,44.54,44.54,44.5,44.52,32800.0,28.6993,28.6993,28.6736,28.6864,32800.0
2015-04-28 14:45:00,44.52,44.53,44.5,44.51,31900.0,28.6864,28.6929,28.6736,28.68,31900.0
2015-04-28 14:50:00,44.52,44.56,44.51,44.54,23100.0,28.6864,28.7122,28.68,28.6993,23100.0
2015-04-28 14:55:00,44.53,44.56,44.52,44.53,23400.0,28.6929,28.7122,28.6864,28.6929,23400.0
2015-04-28 15:00:00,44.53,44.53,44.5,44.52,36200.0,28.6929,28.6929,28.6736,28.6864,36200.0
2015-04-28 15:05:00,44.52,44.53,44.51,44.52,16200.0,28.6864,28.6929,28.68,28.6864,16200.0
2015-04-28 15:10:00,44.52,44.52,44.47,44.51,62000.0,28.6864,28.6864,28.6542,28.68,62000.0
2015-04-28 15:15:00,44.52,44.53,44.49,44.51,35000.0,28.6864,28.6929,28.6671,28.68,35000.0
2015-04-28 15:20:00,44.51,44.52,44.5,44.52,28800.0,28.68,28.6864,28.6736,28.6864,28800.0
2015-04-28 15:25:00,44.52,44.58,44.51,44.58,50800.0,28.6864,28.7251,28.68,28.7251,50800.0
2015-04-28 15:30:00,44.57,44.58,44.57,44.57,28300.0,28.7187,28.7251,28.7187,28.7187,28300.0
2015-04-28 15:35:00,44.57,44.6,44.55,44.55,66800.0,28.7187,28.738,28.7058,28.7058,66800.0
2015-04-28 15:40:00,44.55,44.59,44.55,44.59,54500.0,28.7058,28.7315,28.7058,28.7315,54500.0
2015-04-28 15:45:00,44.59,44.62,44.58,44.58,118200.0,28.7315,28.7509,28.7251,28.7251,118200.0
2015-04-28 15:50:00,44.58,44.6,44.58,44.59,91500.0,28.7251,28.738,28.7251,28.7315,91500.0
2015-04-28 15:55:00,44.59,44.66,44.58,44.65,348100.0,28.7315,28.7767,28.7251,28.7702,348100.0
2015-04-29 09:30:00,44.22,44.29,44.08,44.17,138800.0,28.4931,28.5382,28.4029,28.4609,138800.0
2015-04-29 09:35:00,44.18,44.18,44.06,44.06,71600.0,28.4674,28.4674,28.39,28.39,71600.0
2015-04-29 09:40:00,44.05,44.14,43.96,44.0,238500.0,28.3836,28.4416,28.3256,28.3514,238500.0
2015-04-29 09:45:00,43.99,44.14,43.98,44.12,132000.0,28.3449,28.4416,28.3385,28.4287,132000.0
2015-04-29 09:50:00,44.11,44.24,44.1,44.23,122100.0,28.4223,28.506,28.4158,28.4996,122100.0
2015-04-29 09:55:00,44.23,44.27,44.15,44.2,72800.0,28.4996,28.5254,28.448,28.4803,72800.0
2015-04-29 10:00:00,44.19,44.28,44.18,44.23,75800.0,28.4738,28.5318,28.4674,28.4996,75800.0
2015-04-29 10:05:00,44.22,44.23,44.09,44.15,142800.0,28.4931,28.4996,28.4094,28.448,142800.0
2015-04-29 10:10:00,44.15,44.22,44.13,44.22,80300.0,28.448,28.4931,28.4351,28.4931,80300.0
2015-04-29 10:15:00,44.21,44.25,44.19,44.24,61900.0,28.4867,28.5125,28.4738,28.506,61900.0
2015-04-29 10:20:00,44.23,44.27,44.22,44.27,44800.0,28.4996,28.5254,28.4931,28.5254,44800.0
2015-04-29 10:25:00,44.26,44.31,44.25,44.29,27600.0,28.5189,28.5511,28.5125,28.5382,27600.0
2015-04-29 10:30:00,44.28,44.34,44.24,44.26,42000.0,28.5318,28.5705,28.506,28.5189,42000.0
2015-04-29 10:35:00,44.26,44.29,44.24,44.26,66700.0,28.5189,28.5382,28.506,28.5189,66700.0
2015-04-29 10:40:00,44.25,44.3,44.24,44.28,42700.0,28.5125,28.5447,28.506,28.5318,42700.0
2015-04-29 10:45:00,44.28,44.29,44.24,44.25,43500.0,28.5318,28.5382,28.506,28.5125,43500.0
2015-04-29 10:50:00,44.26,44.33,44.24,44.25,43900.0,28.5189,28.564,28.506,28.5125,43900.0
2015-04-29 10:55:00,44.25,44.34,44.24,44.33,62600.0,28.5125,28.5705,28.506,28.564,62600.0
2015-04-29 11:00:00,44.33,44.39,44.33,44.38,52800.0,28.564,28.6027,28.564,28.5962,52800.0
2015-04-29 11:05:00,44.38,44.39,44.29,44.29,36200.0,28.5962,28.6027,28.5382,28.5382,36200.0
2015-04-29 11:10:00,44.29,44.31,44.23,44.25,79600.0,28.5382,28.5511,28.4996,28.5125,79600.0
2015-04-29 11:15:00,44.24,44.25,44.19,44.22,67700.0,28.506,28.5125,28.4738,28.4931,67700.0
2015-04-29 11:20:00,44.21,44.27,44.19,44.25,110500.0,28.4867,28.5254,28.4738,28.5125,110500.0
2015-04-29 11:25:00,44.24,44.32,44.24,44.32,61200.0,28.506,28.5576,28.506,28.5576,61200.0
2015-04-29 11:30:00,44.32,44.42,44.32,44.33,59900.0,28.5576,28.622,28.5576,28.564,59900.0
2015-04-29 11:35:00,44.33,44.35,44.25,44.25,77000.0,28.564,28.5769,28.5125,28.5125,77000.0
2015-04-29 11:40:00,44.25,44.27,44.24,44.25,60100.0,28.5125,28.5254,28.506,28.5125,60100.0
2015-04-29 11:45:00,44.25,44.32,44.24,44.32,75600.0,28.5125,28.5576,28.506,28.5576,75600.0
2015-04-29 11:50:00,44.31,44.36,44.3,44.34,33100.0,28.5511,28.5833,28.5447,28.5705,33100.0
2015-04-29 11:55:00,44.36,44.39,44.33,44.34,27400.0,28.5833,28.6027,28.564,28.5705,27400.0
2015-04-29 12:00:00,44.33,44.38,44.32,44.33,41900.0,28.564,28.5962,28.5576,28.564,41900.0
2015-04-29 12:05:00,44.33,44.33,44.28,44.32,25900.0,28.564,28.564,28.5318,28.5576,25900.0
2015-04-29 12:10:00,44.31,44.33,44.29,44.32,30400.0,28.5511,28.564,28.5382,28.5576,30400.0
2015-04-29 12:15:00,44.32,44.33,44.27,44.27,27400.0,28.5576,28.564,28.5254,28.5254,27400.0
2015-04-29 12:20:00,44.27,44.31,44.27,44.28,30700.0,28.5254,28.5511,28.5254,28.5318,30700.0
2015-04-29 12:25:00,44.28,44.3,44.24,44.26,40900.0,28.5318,28.5447,28.506,28.5189,40900.0
2015-04-29 12:30:00,44.26,44.35,44.24,44.31,67400.0,28.5189,28.5769,28.506,28.5511,67400.0
2015-04-29 12:35:00,44.31,44.33,44.28,44.29,30000.0,28.5511,28.564,28.5318,28.5382,30000.0
2015-04-29 12:40:00,44.29,44.31,44.26,44.29,28600.0,28.5382,28.5511,28.5189,28.5382,28600.0
2015-04-29 12:45:00,44.29,44.31,44.29,44.31,19500.0,28.5382,28.5511,28.5382,28.5511,19500.0
2015-04-29 12:50:00,44.32,44.32,44.27,44.32,19800.0,28.5576,28.5576,28.5254,28.5576,19800.0
2015-04-29 12:55:00,44.32,44.34,44.3,44.33,35000.0,28.5576,28.5705,28.5447,28.564,35000.0
2015-04-29 13:00:00,44.32,44.39,44.29,44.31,99100.0,28.5576,28.6027,28.5382,28.5511,99100.0
2015-04-29 13:05:00,44.31,44.33,44.25,44.3,49700.0,28.5511,28.564,28.5125,28.5447,49700.0
2015-04-29 13:10:00,44.29,44.31,44.25,44.3,28000.0,28.5382,28.5511,28.5125,28.5447,28000.0
2015-04-29 13:15:00,44.3,44.34,44.28,44.31,39100.0,28.5447,28.5705,28.5318,28.5511,39100.0
2015-04-29 13:20:00,44.3,44.4,44.3,44.36,59300.0,28.5447,28.6091,28.5447,28.5833,59300.0
2015-04-29 13:25:00,44.37,44.41,44.36,44.4,54000.0,28.5898,28.6156,28.5833,28.6091,54000.0
2015-04-29 13:30:00,44.4,44.45,44.4,44.42,37600.0,28.6091,28.6413,28.6091,28.622,37600.0
2015-04-29 13:35:00,44.41,44.43,44.4,44.42,66300.0,28.6156,28.6285,28.6091,28.622,66300.0
2015-04-29 13:40:00,44.41,44.49,44.41,44.46,66400.0,28.6156,28.6671,28.6156,28.6478,66400.0
2015-04-29 13:45:00,44.45,44.52,44.44,44.52,27800.0,28.6413,28.6864,28.6349,28.6864,27800.0
2015-04-29 13:50:00,44.52,44.55,44.5,44.55,85800.0,28.6864,28.7058,28.6736,28.7058,85800.0
2015-04-29 13:55:00,44.54,44.59,44.48,44.51,74900.0,28.6993,28.7315,28.6607,28.68,74900.0
2015-04-29 14:00:00,44.51,44.54,44.41,44.48,76400.0,28.68,28.6993,28.6156,28.6607,76400.0
2015-04-29 14:05:00,44.47,44.59,44.41,44.48,43700.0,28.6542,28.7315,28.6156,28.6607,43700.0
2015-04-29 14:10:00,44.48,44.53,44.44,44.46,41500.0,28.6607,28.6929,28.6349,28.6478,41500.0
2015-04-29 14:15:00,44.45,44.57,44.45,44.49,54700.0,28.6413,28.7187,28.6413,28.6671,54700.0
2015-04-29 14:20:00,44.49,44.58,44.47,44.56,43400.0,28.6671,28.7251,28.6542,28.7122,43400.0
2015-04-29 14:25:00,44.55,44.61,44.51,44.59,62800.0,28.7058,28.7444,28.68,28.7315,62800.0
2015-04-29 14:30:00,44.59,44.69,44.58,44.68,49100.0,28.7315,28.796,28.7251,28.7895,49100.0
2015-04-29 14:35:00,44.68,44.77,44.67,44.75,88500.0,28.7895,28.8475,28.7831,28.8346,88500.0
2015-04-29 14:40:00,44.76,44.76,44.68,44.7,49900.0,28.8411,28.8411,28.7895,28.8024,49900.0
2015-04-29 14:45:00,44.7,44.7,44.6,44.61,64600.0,28.8024,28.8024,28.738,28.7444,64600.0
2015-04-29 14:50:00,44.6,44.62,44.58,44.61,42000.0,28.738,28.7509,28.7251,28.7444,42000.0
2015-04-29 14:55:00,44.62,44.65,44.59,44.6,41500.0,28.7509,28.7702,28.7315,28.738,41500.0
2015-04-29 15:00:00,44.6,44.66,44.58,44.6,47300.0,28.738,28.7767,28.7251,28.738,47300.0
2015-04-29 15:05:00,44.6,44.61,44.58,44.59,40700.0,28.738,28.7444,28.7251,28.7315,40700.0
2015-04-29 15:10:00,44.58,44.6,44.53,44.59,61400.0,28.7251,28.738,28.6929,28.7315,61400.0
2015-04-29 15:15:00,44.6,44.63,44.57,44.63,51100.0,28.738,28.7573,28.7187,28.7573,51100.0
2015-04-29 15:20:00,44.62,44.68,44.6,44.64,57800.0,28.7509,28.7895,28.738,28.7638,57800.0
2015-04-29 15:25:00,44.64,44.65,44.62,44.64,53800.0,28.7638,28.7702,28.7509,28.7638,53800.0
2015-04-29 15:30:00,44.63,44.72,44.63,44.72,55800.0,28.7573,28.8153,28.7573,28.8153,55800.0
2015-04-29 15:35:00,44.72,44.77,44.69,44.7,107300.0,28.8153,28.8475,28.796,28.8024,107300.0
2015-04-29 15:40:00,44.7,44.71,44.67,44.69,98300.0,28.8024,28.8089,28.7831,28.796,98300.0
2015-04-29 15:45:00,44.68,44.71,44.64,44.71,102800.0,28.7895,28.8089,28.7638,28.8089,102800.0
2015-04-29 15:50:00,44.7,44.71,44.63,44.63,74900.0,28.8024,28.8089,28.7573,28.7573,74900.0
2015-04-29 15:55:00,44.63,44.68,44.62,44.66,197000.0,28.7573,28.7895,28.7509,28.7767,197000.0
2015-04-30 09:30:00,44.57,44.57,44.2,44.31,23100.0,28.7187,28.7187,28.4803,28.5511,23100.0
2015-04-30 09:35:00,44.27,44.33,44.17,44.27,336000.0,28.5254,28.564,28.4609,28.5254,336000.0
2015-04-30 09:40:00,44.26,44.28,44.13,44.18,167300.0,28.5189,28.5318,28.4351,28.4674,167300.0
2015-04-30 09:45:00,44.17,44.23,44.07,44.09,173200.0,28.4609,28.4996,28.3965,28.4094,173200.0
2015-04-30 09:50:00,44.09,44.11,44.01,44.05,181900.0,28.4094,28.4223,28.3578,28.3836,181900.0
2015-04-30 09:55:00,44.05,44.14,44.05,44.11,193500.0,28.3836,28.4416,28.3836,28.4223,193500.0
2015-04-30 10:00:00,44.11,44.2,44.1,44.13,160600.0,28.4223,28.4803,28.4158,28.4351,160600.0
2015-04-30 10:05:00,44.13,44.18,44.09,44.15,281100.0,28.4351,28.4674,28.4094,28.448,281100.0
2015-04-30 10:10:00,44.15,44.26,44.08,44.25,198100.0,28.448,28.5189,28.4029,28.5125,198100.0
2015-04-30 10:15:00,44.26,44.31,44.23,44.27,175400.0,28.5189,28.5511,28.4996,28.5254,175400.0
2015-04-30 10:20:00,44.26,44.29,44.11,44.16,122400.0,28.5189,28.5382,28.4223,28.4545,122400.0
2015-04-30 10:25:00,44.15,44.16,44.1,44.11,64600.0,28.448,28.4545,28.4158,28.4223,64600.0
2015-04-30 10:30:00,44.11,44.17,44.08,44.17,103700.0,28.4223,28.4609,28.4029,28.4609,103700.0
2015-04-30 10:35:00,44.17,44.17,44.12,44.12,36300.0,28.4609,28.4609,28.4287,28.4287,36300.0
2015-04-30 10:40:00,44.12,44.2,44.1,44.16,39600.0,28.4287,28.4803,28.4158,28.4545,39600.0
2015-04-30 10:45:00,44.16,44.24,44.16,44.2,56500.0,28.4545,28.506,28.4545,28.4803,56500.0
2015-04-30 10:50:00,44.2,44.2,44.1,44.11,55700.0,28.4803,28.4803,28.4158,28.4223,55700.0
2015-04-30 10:55:00,44.1,44.12,44.08,44.08,47000.0,28.4158,28.4287,28.4029,28.4029,47000.0
2015-04-30 11:00:00,44.08,44.1,44.05,44.05,84500.0,28.4029,28.4158,28.3836,28.3836,84500.0
2015-04-30 11:05:00,44.05,44.07,44.02,44.03,101600.0,28.3836,28.3965,28.3643,28.3707,101600.0
2015-04-30 11:10:00,44.04,44.06,44.02,44.03,82800.0,28.3772,28.39,28.3643,28.3707,82800.0
2015-04-30 11:15:00,44.04,44.12,44.03,44.12,84100.0,28.3772,28.4287,28.3707,28.4287,84100.0
2015-04-30 11:20:00,44.12,44.14,44.1,44.12,114900.0,28.4287,28.4416,28.4158,28.4287,114900.0
2015-04-30 11:25:00,44.12,44.16,44.05,44.14,100300.0,28.4287,28.4545,28.3836,28.4416,100300.0
2015-04-30 11:30:00,44.15,44.2,44.12,44.14,133000.0,28.448,28.4803,28.4287,28.4416,133000.0
2015-04-30 11:35:00,44.14,44.2,44.12,44.2,109500.0,28.4416,28.4803,28.4287,28.4803,109500.0
2015-04-30 11:40:00,44.2,44.24,44.19,44.23,84100.0,28.4803,28.506,28.4738,28.4996,84100.0
2015-04-30 11:45:00,44.23,44.26,44.21,44.22,73600.0,28.4996,28.5189,28.4867,28.4931,73600.0
2015-04-30 11:50:00,44.21,44.26,44.19,44.25,83400.0,28.4867,28.5189,28.4738,28.5125,83400.0
2015-04-30 11:55:00,44.26,44.27,44.19,44.2,69100.0,28.5189,28.5254,28.4738,28.4803,69100.0
2015-04-30 12:00:00,44.19,44.23,44.12,44.14,64000.0,28.4738,28.4996,28.4287,28.4416,64000.0
2015-04-30 12:05:00,44.13,44.15,44.08,44.1,52700.0,28.4351,28.448,28.4029,28.4158,52700.0
2015-04-30 12:10:00,44.11,44.13,44.06,44.09,108900.0,28.4223,28.4351,28.39,28.4094,108900.0
2015-04-30 12:15:00,44.09,44.14,44.09,44.11,40000.0,28.4094,28.4416,28.4094,28.4223,40000.0
2015-04-30 12:20:00,44.12,44.14,44.08,44.13,40000.0,28.4287,28.4416,28.4029,28.4351,40000.0
2015-04-30 12:25:00,44.13,44.14,44.06,44.08,71500.0,28.4351,28.4416,28.39,28.4029,71500.0
2015-04-30 12:30:00,44.08,44.12,44.06,44.11,45100.0,28.4029,28.4287,28.39,28.4223,45100.0
2015-04-30 12:35:00,44.1,44.1,44.06,44.08,45500.0,28.4158,28.4158,28.39,28.4029,45500.0
2015-04-30 12:40:00,44.09,44.13,44.08,44.11,29400.0,28.4094,28.4351,28.4029,28.4223,29400.0
2015-04-30 12:45:00,44.11,44.15,44.07,44.13,42400.0,28.4223,28.448,28.3965,28.4351,42400.0
2015-04-30 12:50:00,44.14,44.14,44.07,44.08,40700.0,28.4416,28.4416,28.3965,28.4029,40700.0
2015-04-30 12:55:00,44.08,44.14,44.06,44.13,47800.0,28.4029,28.4416,28.39,28.4351,47800.0
2015-04-30 13:00:00,44.13,44.15,44.11,44.14,29200.0,28.4351,28.448,28.4223,28.4416,29200.0
2015-04-30 13:05:00,44.15,44.17,44.11,44.15,46600.0,28.448,28.4609,28.4223,28.448,46600.0
2015-04-30 13:10:00,44.15,44.16,44.12,44.12,26800.0,28.448,28.4545,28.4287,28.4287,26800.0
2015-04-30 13:15:00,44.12,44.18,44.12,44.15,29600.0,28.4287,28.4674,28.4287,28.448,29600.0
2015-04-30 13:20:00,44.16,44.22,44.15,44.21,42900.0,28.4545,28.4931,28.448,28.4867,42900.0
2015-04-30 13:25:00,44.22,44.24,44.19,44.19,64600.0,28.4931,28.506,28.4738,28.4738,64600.0
2015-04-30 13:30:00,44.18,44.19,44.14,44.19,74900.0,28.4674,28.4738,28.4416,28.4738,74900.0
2015-04-30 13:35:00,44.2,44.21,44.18,44.2,56200.0,28.4803,28.4867,28.4674,28.4803,56200.0
2015-04-30 13:40:00,44.2,44.22,44.17,44.17,36000.0,28.4803,28.4931,28.4609,28.4609,36000.0
2015-04-30 13:45:00,44.16,44.2,44.13,44.15,48000.0,28.4545,28.4803,28.4351,28.448,48000.0
2015-04-30 13:50:00,44.15,44.17,44.13,44.13,32900.0,28.448,28.4609,28.4351,28.4351,32900.0
2015-04-30 13:55:00,44.14,44.18,44.13,44.14,36900.0,28.4416,28.4674,28.4351,28.4416,36900.0
2015-04-30 14:00:00,44.14,44.2,44.13,44.2,37400.0,28.4416,28.4803,28.4351,28.4803,37400.0
2015-04-30 14:05:00,44.2,44.25,44.2,44.24,32600.0,28.4803,28.5125,28.4803,28.506,32600.0
2015-04-30 14:10:00,44.24,44.3,44.24,44.26,46000.0,28.506,28.5447,28.506,28.5189,46000.0
2015-04-30 14:15:00,44.27,44.27,44.23,44.23,44200.0,28.5254,28.5254,28.4996,28.4996,44200.0
2015-04-30 14:20:00,44.23,44.24,44.13,44.14,61900.0,28.4996,28.506,28.4351,28.4416,61900.0
2015-04-30 14:25:00,44.15,44.19,44.14,44.16,31400.0,28.448,28.4738,28.4416,28.4545,31400.0
2015-04-30 14:30:00,44.15,44.18,44.13,44.18,31100.0,28.448,28.4674,28.4351,28.4674,31100.0
2015-04-30 14:35:00,44.19,44.19,44.13,44.16,92700.0,28.4738,28.4738,28.4351,28.4545,92700.0
2015-04-30 14:40:00,44.16,44.16,44.12,44.15,56000.0,28.4545,28.4545,28.4287,28.448,56000.0
2015-04-30 14:45:00,44.16,44.16,44.09,44.12,118600.0,28.4545,28.4545,28.4094,28.4287,118600.0
2015-04-30 14:50:00,44.11,44.15,44.1,44.14,58000.0,28.4223,28.448,28.4158,28.4416,58000.0
2015-04-30 14:55:00,44.14,44.14,44.05,44.06,60100.0,28.4416,28.4416,28.3836,28.39,60100.0
2015-04-30 15:00:00,44.06,44.08,43.98,44.08,244300.0,28.39,28.4029,28.3385,28.4029,244300.0
2015-04-30 15:05:00,44.08,44.11,44.05,44.05,57600.0,28.4029,28.4223,28.3836,28.3836,57600.0
2015-04-30 15:10:00,44.05,44.08,44.02,44.07,54500.0,28.3836,28.4029,28.3643,28.3965,54500.0
2015-04-30 15:15:00,44.07,44.11,44.06,44.09,50600.0,28.3965,28.4223,28.39,28.4094,50600.0
2015-04-30 15:20:00,44.1,44.11,44.04,44.1,60000.0,28.4158,28.4223,28.3772,28.4158,60000.0
2015-04-30 15:25:00,44.09,44.1,44.02,44.06,106900.0,28.4094,28.4158,28.3643,28.39,106900.0
2015-04-30 15:30:00,44.06,44.14,44.05,44.12,102000.0,28.39,28.4416,28.3836,28.4287,102000.0
2015-04-30 15:35:00,44.11,44.2,44.08,44.18,132000.0,28.4223,28.4803,28.4029,28.4674,132000.0
2015-04-30 15:40:00,44.18,44.2,44.14,44.17,131100.0,28.4674,28.4803,28.4416,28.4609,131100.0
2015-04-30 15:45:00,44.17,44.24,44.14,44.22,309900.0,28.4609,28.506,28.4416,28.4931,309900.0
2015-04-30 15:50:00,44.21,44.22,44.21,44.22,137300.0,28.4867,28.4931,28.4867,28.4931,137300.0
2015-04-30 15:55:00,44.22,44.31,44.21,44.3,514600.0,28.4931,28.5511,28.4867,28.5447,514600.0
2015-05-01 09:30:00,44.24,44.61,44.24,44.48,154500.0,28.506,28.7444,28.506,28.6607,154500.0
2015-05-01 09:35:00,44.48,44.55,44.41,44.49,95300.0,28.6607,28.7058,28.6156,28.6671,95300.0
2015-05-01 09:40:00,44.48,44.55,44.38,44.45,212800.0,28.6607,28.7058,28.5962,28.6413,212800.0
2015-05-01 09:45:00,44.45,44.58,44.44,44.58,127500.0,28.6413,28.7251,28.6349,28.7251,127500.0
2015-05-01 09:50:00,44.58,44.68,44.53,44.67,171500.0,28.7251,28.7895,28.6929,28.7831,171500.0
2015-05-01 09:55:00,44.67,44.71,44.64,44.66,110200.0,28.7831,28.8089,28.7638,28.7767,110200.0
2015-05-01 10:00:00,44.65,44.67,44.6,44.63,71000.0,28.7702,28.7831,28.738,28.7573,71000.0
2015-05-01 10:05:00,44.64,44.64,44.48,44.54,64900.0,28.7638,28.7638,28.6607,28.6993,64900.0
2015-05-01 10:10:00,44.53,44.57,44.51,44.51,73200.0,28.6929,28.7187,28.68,28.68,73200.0
2015-05-01 10:15:00,44.52,44.53,44.41,44.44,124100.0,28.6864,28.6929,28.6156,28.6349,124100.0
2015-05-01 10:20:00,44.44,44.49,44.44,44.45,63300.0,28.6349,28.6671,28.6349,28.6413,63300.0
2015-05-01 10:25:00,44.44,44.46,44.32,44.38,115500.0,28.6349,28.6478,28.5576,28.5962,115500.0
2015-05-01 10:30:00,44.39,44.47,44.38,44.43,104300.0,28.6027,28.6542,28.5962,28.6285,104300.0
2015-05-01 10:35:00,44.44,44.51,44.43,44.51,72600.0,28.6349,28.68,28.6285,28.68,72600.0
2015-05-01 10:40:00,44.51,44.54,44.47,44.52,117900.0,28.68,28.6993,28.6542,28.6864,117900.0
2015-05-01 10:45:00,44.52,44.59,44.52,44.58,118000.0,28.6864,28.7315,28.6864,28.7251,118000.0
2015-05-01 10:50:00,44.58,44.58,44.45,44.49,79300.0,28.7251,28.7251,28.6413,28.6671,79300.0
2015-05-01 10:55:00,44.48,44.56,44.48,44.55,91200.0,28.6607,28.7122,28.6607,28.7058,91200.0
2015-05-01 11:00:00,44.56,44.66,44.55,44.65,69300.0,28.7122,28.7767,28.7058,28.7702,69300.0
2015-05-01 11:05:00,44.65,44.69,44.61,44.61,129100.0,28.7702,28.796,28.7444,28.7444,129100.0
2015-05-01 11:10:00,44.62,44.64,44.6,44.63,77100.0,28.7509,28.7638,28.738,28.7573,77100.0
2015-05-01 11:15:00,44.63,44.67,44.56,44.64,49600.0,28.7573,28.7831,28.7122,28.7638,49600.0
2015-05-01 11:20:00,44.65,44.69,44.64,44.65,87100.0,28.7702,28.796,28.7638,28.7702,87100.0
2015-05-01 11:25:00,44.65,44.67,44.61,44.67,47400.0,28.7702,28.7831,28.7444,28.7831,47400.0
2015-05-01 11:30:00,44.67,44.67,44.62,44.63,52600.0,28.7831,28.7831,28.7509,28.7573,52600.0
2015-05-01 11:35:00,44.62,44.65,44.62,44.63,61700.0,28.7509,28.7702,28.7509,28.7573,61700.0
2015-05-01 11:40:00,44.63,44.65,44.58,44.6,54900.0,28.7573,28.7702,28.7251,28.738,54900.0
2015-05-01 11:45:00,44.59,44.62,44.57,44.59,138300.0,28.7315,28.7509,28.7187,28.7315,138300.0
2015-05-01 11:50:00,44.59,44.63,44.56,44.62,39500.0,28.7315,28.7573,28.7122,28.7509,39500.0
2015-05-01 11:55:00,44.62,44.62,44.58,44.6,57500.0,28.7509,28.7509,28.7251,28.738,57500.0
2015-05-01 12:00:00,44.61,44.61,44.58,44.59,26100.0,28.7444,28.7444,28.7251,28.7315,26100.0
2015-05-01 12:05:00,44.58,44.6,44.56,44.6,36100.0,28.7251,28.738,28.7122,28.738,36100.0
2015-05-01 12:10:00,44.6,44.6,44.54,44.58,39600.0,28.738,28.738,28.6993,28.7251,39600.0
2015-05-01 12:15:00,44.58,44.6,44.57,44.59,20600.0,28.7251,28.738,28.7187,28.7315,20600.0
2015-05-01 12:20:00,44.59,44.6,44.58,44.59,24200.0,28.7315,28.738,28.7251,28.7315,24200.0
2015-05-01 12:25:00,44.59,44.6,44.58,44.6,27000.0,28.7315,28.738,28.7251,28.738,27000.0
2015-05-01 12:30:00,44.59,44.61,44.55,44.55,40000.0,28.7315,28.7444,28.7058,28.7058,40000.0
2015-05-01 12:35:00,44.55,44.61,44.53,44.6,45400.0,28.7058,28.7444,28.6929,28.738,45400.0
2015-05-01 12:40:00,44.59,44.61,44.57,44.59,49000.0,28.7315,28.7444,28.7187,28.7315,49000.0
2015-05-01 12:45:00,44.6,44.61,44.58,44.6,19900.0,28.738,28.7444,28.7251,28.738,19900.0
2015-05-01 12:50:00,44.6,44.7,44.6,44.69,98300.0,28.738,28.8024,28.738,28.796,98300.0
2015-05-01 12:55:00,44.68,44.74,44.68,44.7,37000.0,28.7895,28.8282,28.7895,28.8024,37000.0
2015-05-01 13:00:00,44.69,44.74,44.69,44.71,34300.0,28.796,28.8282,28.796,28.8089,34300.0
2015-05-01 13:05:00,44.71,44.73,44.67,44.73,85900.0,28.8089,28.8218,28.7831,28.8218,85900.0
2015-05-01 13:10:00,44.73,44.74,44.69,44.73,19400.0,28.8218,28.8282,28.796,28.8218,19400.0
2015-05-01 13:15:00,44.74,44.78,44.74,44.76,56100.0,28.8282,28.854,28.8282,28.8411,56100.0
2015-05-01 13:20:00,44.77,44.79,44.76,44.79,22100.0,28.8475,28.8604,28.8411,28.8604,22100.0
2015-05-01 13:25:00,44.79,44.79,44.75,44.78,34900.0,28.8604,28.8604,28.8346,28.854,34900.0
2015-05-01 13:30:00,44.77,44.78,44.76,44.77,43200.0,28.8475,28.854,28.8411,28.8475,43200.0
2015-05-01 13:35:00,44.76,44.78,44.74,44.77,27800.0,28.8411,28.854,28.8282,28.8475,27800.0
2015-05-01 13:40:00,44.77,44.77,44.73,44.73,15400.0,28.8475,28.8475,28.8218,28.8218,15400.0
2015-05-01 13:45:00,44.74,44.75,44.7,44.74,36300.0,28.8282,28.8346,28.8024,28.8282,36300.0
2015-05-01 13:50:00,44.75,44.84,44.74,44.82,62800.0,28.8346,28.8926,28.8282,28.8797,62800.0
2015-05-01 13:55:00,44.82,44.84,44.81,44.84,20100.0,28.8797,28.8926,28.8733,28.8926,20100.0
2015-05-01 14:00:00,44.84,44.84,44.81,44.82,34700.0,28.8926,28.8926,28.8733,28.8797,34700.0
2015-05-01 14:05:00,44.82,44.87,44.79,44.86,56200.0,28.8797,28.912,28.8604,28.9055,56200.0
2015-05-01 14:10:00,44.86,44.86,44.81,44.82,27400.0,28.9055,28.9055,28.8733,28.8797,27400.0
2015-05-01 14:15:00,44.81,44.82,44.8,44.8,71500.0,28.8733,28.8797,28.8669,28.8669,71500.0
2015-05-01 14:20:00,44.81,44.81,44.71,44.71,23800.0,28.8733,28.8733,28.8089,28.8089,23800.0
2015-05-01 14:25:00,44.72,44.77,44.71,44.76,49100.0,28.8153,28.8475,28.8089,28.8411,49100.0
2015-05-01 14:30:00,44.76,44.77,44.72,44.73,19300.0,28.8411,28.8475,28.8153,28.8218,19300.0
2015-05-01 14:35:00,44.72,44.73,44.7,44.71,27800.0,28.8153,28.8218,28.8024,28.8089,27800.0
2015-05-01 14:40:00,44.71,44.71,44.69,44.7,28100.0,28.8089,28.8089,28.796,28.8024,28100.0
2015-05-01 14:45:00,44.7,44.71,44.68,44.69,20100.0,28.8024,28.8089,28.7895,28.796,20100.0
2015-05-01 14:50:00,44.69,44.75,44.68,44.75,41400.0,28.796,28.8346,28.7895,28.8346,41400.0
2015-05-01 14:55:00,44.75,44.75,44.72,44.75,36600.0,28.8346,28.8346,28.8153,28.8346,36600.0
2015-05-01 15:00:00,44.75,44.76,44.73,44.75,35000.0,28.8346,28.8411,28.8218,28.8346,35000.0
2015-05-01 15:05:00,44.75,44.75,44.73,44.74,27000.0,28.8346,28.8346,28.8218,28.8282,27000.0
2015-05-01 15:10:00,44.73,44.74,44.68,44.69,30200.0,28.8218,28.8282,28.7895,28.796,30200.0
2015-05-01 15:15:00,44.69,44.74,44.68,44.74,60300.0,28.796,28.8282,28.7895,28.8282,60300.0
2015-05-01 15:20:00,44.74,44.75,44.67,44.68,49600.0,28.8282,28.8346,28.7831,28.7895,49600.0
2015-05-01 15:25:00,44.68,44.68,44.65,44.66,68500.0,28.7895,28.7895,28.7702,28.7767,68500.0
2015-05-01 15:30:00,44.66,44.71,44.65,44.71,73000.0,28.7767,28.8089,28.7702,28.8089,73000.0
2015-05-01 15:35:00,44.71,44.72,44.7,44.72,52300.0,28.8089,28.8153,28.8024,28.8153,52300.0
2015-05-01 15:40:00,44.72,44.77,44.71,44.72,89000.0,28.8153,28.8475,28.8089,28.8153,89000.0
2015-05-01 15:45:00,44.72,44.74,44.71,44.74,95800.0,28.8153,28.8282,28.8089,28.8282,95800.0
2015-05-01 15:50:00,44.74,44.77,44.73,44.77,196600.0,28.8282,28.8475,28.8218,28.8475,196600.0
2015-05-01 15:55:00,44.76,44.84,44.74,44.82,311200.0,28.8411,28.8926,28.8282,28.8797,311200.0
2015-05-04 09:30:00,44.9,44.9,44.67,44.72,80700.0,28.9313,28.9313,28.7831,28.8153,80700.0
2015-05-04 09:35:00,44.73,44.9,44.73,44.81,32000.0,28.8218,28.9313,28.8218,28.8733,32000.0
2015-05-04 09:40:00,44.81,44.9,44.81,44.83,31600.0,28.8733,28.9313,28.8733,28.8862,31600.0
2015-05-04 09:45:00,44.83,44.94,44.83,44.9,43000.0,28.8862,28.9571,28.8862,28.9313,43000.0
2015-05-04 09:50:00,44.91,44.92,44.83,44.88,36000.0,28.9377,28.9442,28.8862,28.9184,36000.0
2015-05-04 09:55:00,44.87,44.87,44.8,44.82,40600.0,28.912,28.912,28.8669,28.8797,40600.0
2015-05-04 10:00:00,44.81,44.83,44.75,44.78,31300.0,28.8733,28.8862,28.8346,28.854,31300.0
2015-05-04 10:05:00,44.78,44.83,44.78,44.83,28400.0,28.854,28.8862,28.854,28.8862,28400.0
2015-05-04 10:10:00,44.83,44.91,44.83,44.87,50300.0,28.8862,28.9377,28.8862,28.912,50300.0
2015-05-04 10:15:00,44.87,44.97,44.87,44.94,45700.0,28.912,28.9764,28.912,28.9571,45700.0
2015-05-04 10:20:00,44.94,44.96,44.89,44.94,37300.0,28.9571,28.97,28.9249,28.9571,37300.0
2015-05-04 10:25:00,44.94,45.06,44.91,45.06,83900.0,28.9571,29.0344,28.9377,29.0344,83900.0
2015-05-04 10:30:00,45.06,45.1,45.03,45.08,40400.0,29.0344,29.0602,29.0151,29.0473,40400.0
2015-05-04 10:35:00,45.08,45.17,45.08,45.17,55800.0,29.0473,29.1053,29.0473,29.1053,55800.0
2015-05-04 10:40:00,45.16,45.16,45.06,45.06,33700.0,29.0988,29.0988,29.0344,29.0344,33700.0
2015-05-04 10:45:00,45.07,45.15,45.05,45.14,39400.0,29.0408,29.0924,29.0279,29.0859,39400.0
2015-05-04 10:50:00,45.14,45.16,45.11,45.14,30900.0,29.0859,29.0988,29.0666,29.0859,30900.0
2015-05-04 10:55:00,45.15,45.22,45.15,45.15,59800.0,29.0924,29.1375,29.0924,29.0924,59800.0
2015-05-04 11:00:00,45.14,45.17,45.12,45.17,47300.0,29.0859,29.1053,29.0731,29.1053,47300.0
2015-05-04 11:05:00,45.16,45.24,45.16,45.22,55400.0,29.0988,29.1504,29.0988,29.1375,55400.0
2015-05-04 11:10:00,45.22,45.25,45.17,45.23,42400.0,29.1375,29.1568,29.1053,29.1439,42400.0
2015-05-04 11:15:00,45.23,45.24,45.18,45.18,33700.0,29.1439,29.1504,29.1117,29.1117,33700.0
2015-05-04 11:20:00,45.18,45.2,45.15,45.16,53500.0,29.1117,29.1246,29.0924,29.0988,53500.0
2015-05-04 11:25:00,45.16,45.19,45.15,45.17,48000.0,29.0988,29.1182,29.0924,29.1053,48000.0
2015-05-04 11:30:00,45.16,45.17,45.1,45.11,46800.0,29.0988,29.1053,29.0602,29.0666,46800.0
2015-05-04 11:35:00,45.12,45.13,45.1,45.12,83800.0,29.0731,29.0795,29.0602,29.0731,83800.0
2015-05-04 11:40:00,45.12,45.19,45.11,45.19,43300.0,29.0731,29.1182,29.0666,29.1182,43300.0
2015-05-04 11:45:00,45.18,45.19,45.13,45.13,26500.0,29.1117,29.1182,29.0795,29.0795,26500.0
2015-05-04 11:50:00,45.14,45.19,45.13,45.18,96500.0,29.0859,29.1182,29.0795,29.1117,96500.0
2015-05-04 11:55:00,45.18,45.22,45.17,45.22,38500.0,29.1117,29.1375,29.1053,29.1375,38500.0
2015-05-04 12:00:00,45.22,45.28,45.21,45.27,72100.0,29.1375,29.1761,29.131,29.1697,72100.0
2015-05-04 12:05:00,45.26,45.28,45.22,45.26,29700.0,29.1633,29.1761,29.1375,29.1633,29700.0
2015-05-04 12:10:00,45.26,45.28,45.24,45.27,44700.0,29.1633,29.1761,29.1504,29.1697,44700.0
2015-05-04 12:15:00,45.27,45.33,45.25,45.27,157800.0,29.1697,29.2084,29.1568,29.1697,157800.0
2015-05-04 12:20:00,45.28,45.29,45.24,45.25,27300.0,29.1761,29.1826,29.1504,29.1568,27300.0
2015-05-04 12:25:00,45.26,45.29,45.25,45.28,49700.0,29.1633,29.1826,29.1568,29.1761,49700.0
2015-05-04 12:30:00,45.27,45.28,45.22,45.25,26500.0,29.1697,29.1761,29.1375,29.1568,26500.0
2015-05-04 12:35:00,45.24,45.28,45.23,45.24,19600.0,29.1504,29.1761,29.1439,29.1504,19600.0
2015-05-04 12:40:00,45.24,45.26,45.22,45.26,28100.0,29.1504,29.1633,29.1375,29.1633,28100.0
2015-05-04 12:45:00,45.25,45.26,45.23,45.24,65900.0,29.1568,29.1633,29.1439,29.1504,65900.0
2015-05-04 12:50:00,45.24,45.29,45.23,45.27,46800.0,29.1504,29.1826,29.1439,29.1697,46800.0
2015-05-04 12:55:00,45.27,45.28,45.25,45.27,21700.0,29.1697,29.1761,29.1568,29.1697,21700.0
2015-05-04 13:00:00,45.27,45.27,45.21,45.22,38200.0,29.1697,29.1697,29.131,29.1375,38200.0
2015-05-04 13:05:00,45.21,45.22,45.19,45.2,38600.0,29.131,29.1375,29.1182,29.1246,38600.0
2015-05-04 13:10:00,45.2,45.24,45.19,45.21,88500.0,29.1246,29.1504,29.1182,29.131,88500.0
2015-05-04 13:15:00,45.22,45.23,45.21,45.23,24800.0,29.1375,29.1439,29.131,29.1439,24800.0
2015-05-04 13:20:00,45.22,45.22,45.18,45.2,33300.0,29.1375,29.1375,29.1117,29.1246,33300.0
2015-05-04 13:25:00,45.19,45.22,45.18,45.19,24900.0,29.1182,29.1375,29.1117,29.1182,24900.0
2015-05-04 13:30:00,45.19,45.19,45.13,45.16,34100.0,29.1182,29.1182,29.0795,29.0988,34100.0
2015-05-04 13:35:00,45.15,45.16,45.14,45.15,18100.0,29.0924,29.0988,29.0859,29.0924,18100.0
2015-05-04 13:40:00,45.16,45.18,45.15,45.15,17200.0,29.0988,29.1117,29.0924,29.0924,17200.0
2015-05-04 13:45:00,45.15,45.17,45.14,45.16,11600.0,29.0924,29.1053,29.0859,29.0988,11600.0
2015-05-04 13:50:00,45.16,45.17,45.14,45.16,25300.0,29.0988,29.1053,29.0859,29.0988,25300.0
2015-05-04 13:55:00,45.16,45.16,45.14,45.15,17100.0,29.0988,29.0988,29.0859,29.0924,17100.0
2015-05-04 14:00:00,45.15,45.21,45.15,45.18,29600.0,29.0924,29.131,29.0924,29.1117,29600.0
2015-05-04 14:05:00,45.19,45.23,45.18,45.23,30900.0,29.1182,29.1439,29.1117,29.1439,30900.0
2015-05-04 14:10:00,45.23,45.25,45.23,45.25,26000.0,29.1439,29.1568,29.1439,29.1568,26000.0
2015-05-04 14:15:00,45.24,45.25,45.22,45.22,29700.0,29.1504,29.1568,29.1375,29.1375,29700.0
2015-05-04 14:20:00,45.23,45.23,45.18,45.19,78700.0,29.1439,29.1439,29.1117,29.1182,78700.0
2015-05-04 14:25:00,45.18,45.2,45.18,45.19,48700.0,29.1117,29.1246,29.1117,29.1182,48700.0
2015-05-04 14:30:00,45.2,45.21,45.17,45.18,47700.0,29.1246,29.131,29.1053,29.1117,47700.0
2015-05-04 14:35:00,45.18,45.18,45.13,45.16,58300.0,29.1117,29.1117,29.0795,29.0988,58300.0
2015-05-04 14:40:00,45.17,45.17,45.12,45.13,22100.0,29.1053,29.1053,29.0731,29.0795,22100.0
2015-05-04 14:45:00,45.13,45.14,45.08,45.1,40100.0,29.0795,29.0859,29.0473,29.0602,40100.0
2015-05-04 14:50:00,45.1,45.11,45.06,45.09,43100.0,29.0602,29.0666,29.0344,29.0537,43100.0
2015-05-04 14:55:00,45.08,45.11,45.07,45.08,38500.0,29.0473,29.0666,29.0408,29.0473,38500.0
2015-05-04 15:00:00,45.07,45.09,45.06,45.09,30000.0,29.0408,29.0537,29.0344,29.0537,30000.0
2015-05-04 15:05:00,45.09,45.09,45.05,45.05,22600.0,29.0537,29.0537,29.0279,29.0279,22600.0
2015-05-04 15:10:00,45.05,45.06,45.0,45.02,53300.0,29.0279,29.0344,28.9957,29.0086,53300.0
2015-05-04 15:15:00,45.01,45.08,45.01,45.06,42100.0,29.0022,29.0473,29.0022,29.0344,42100.0
2015-05-04 15:20:00,45.05,45.1,45.05,45.08,86100.0,29.0279,29.0602,29.0279,29.0473,86100.0
2015-05-04 15:25:00,45.08,45.08,45.05,45.05,37700.0,29.0473,29.0473,29.0279,29.0279,37700.0
2015-05-04 15:30:00,45.05,45.07,45.04,45.05,70000.0,29.0279,29.0408,29.0215,29.0279,70000.0
2015-05-04 15:35:00,45.05,45.06,45.02,45.02,42800.0,29.0279,29.0344,29.0086,29.0086,42800.0
2015-05-04 15:40:00,45.02,45.03,44.99,44.99,84500.0,29.0086,29.0151,28.9893,28.9893,84500.0
2015-05-04 15:45:00,44.99,45.0,44.96,44.96,73200.0,28.9893,28.9957,28.97,28.97,73200.0
2015-05-04 15:50:00,44.97,44.98,44.93,44.95,185200.0,28.9764,28.9828,28.9506,28.9635,185200.0
2015-05-04 15:55:00,44.95,45.01,44.94,44.97,299000.0,28.9635,29.0022,28.9571,28.9764,299000.0
2015-05-05 09:30:00,44.81,44.9,44.76,44.84,87200.0,28.8733,28.9313,28.8411,28.8926,87200.0
2015-05-05 09:35:00,44.85,44.87,44.7,44.7,46200.0,28.8991,28.912,28.8024,28.8024,46200.0
2015-05-05 09:40:00,44.69,44.85,44.69,44.74,64000.0,28.796,28.8991,28.796,28.8282,64000.0
2015-05-05 09:45:00,44.75,44.79,44.68,44.69,84000.0,28.8346,28.8604,28.7895,28.796,84000.0
2015-05-05 09:50:00,44.69,44.75,44.68,44.72,80700.0,28.796,28.8346,28.7895,28.8153,80700.0
2015-05-05 09:55:00,44.72,44.76,44.62,44.63,77400.0,28.8153,28.8411,28.7509,28.7573,77400.0
2015-05-05 10:00:00,44.64,44.67,44.51,44.54,134800.0,28.7638,28.7831,28.68,28.6993,134800.0
2015-05-05 10:05:00,44.55,44.55,44.46,44.52,197600.0,28.7058,28.7058,28.6478,28.6864,197600.0
2015-05-05 10:10:00,44.52,44.55,44.49,44.54,83800.0,28.6864,28.7058,28.6671,28.6993,83800.0
2015-05-05 10:15:00,44.53,44.55,44.46,44.55,68200.0,28.6929,28.7058,28.6478,28.7058,68200.0
2015-05-05 10:20:00,44.55,44.64,44.54,44.64,38200.0,28.7058,28.7638,28.6993,28.7638,38200.0
2015-05-05 10:25:00,44.64,44.64,44.57,44.6,50400.0,28.7638,28.7638,28.7187,28.738,50400.0
2015-05-05 10:30:00,44.6,44.64,44.56,44.58,26100.0,28.738,28.7638,28.7122,28.7251,26100.0
2015-05-05 10:35:00,44.58,44.61,44.56,44.57,72800.0,28.7251,28.7444,28.7122,28.7187,72800.0
2015-05-05 10:40:00,44.56,44.58,44.53,44.58,62300.0,28.7122,28.7251,28.6929,28.7251,62300.0
2015-05-05 10:45:00,44.57,44.58,44.51,44.55,67900.0,28.7187,28.7251,28.68,28.7058,67900.0
2015-05-05 10:50:00,44.55,44.58,44.51,44.52,63200.0,28.7058,28.7251,28.68,28.6864,63200.0
2015-05-05 10:55:00,44.53,44.55,44.43,44.43,62900.0,28.6929,28.7058,28.6285,28.6285,62900.0
2015-05-05 11:00:00,44.43,44.43,44.29,44.31,124100.0,28.6285,28.6285,28.5382,28.5511,124100.0
2015-05-05 11:05:00,44.31,44.32,44.16,44.27,111700.0,28.5511,28.5576,28.4545,28.5254,111700.0
2015-05-05 11:10:00,44.27,44.33,44.26,44.27,89500.0,28.5254,28.564,28.5189,28.5254,89500.0
2015-05-05 11:15:00,44.29,44.29,44.22,44.24,53400.0,28.5382,28.5382,28.4931,28.506,53400.0
2015-05-05 11:20:00,44.23,44.29,44.21,44.28,65800.0,28.4996,28.5382,28.4867,28.5318,65800.0
2015-05-05 11:25:00,44.27,44.32,44.26,44.3,48300.0,28.5254,28.5576,28.5189,28.5447,48300.0
2015-05-05 11:30:00,44.29,44.3,44.18,44.21,106500.0,28.5382,28.5447,28.4674,28.4867,106500.0
2015-05-05 11:35:00,44.22,44.22,44.13,44.16,75900.0,28.4931,28.4931,28.4351,28.4545,75900.0
2015-05-05 11:40:00,44.16,44.26,44.15,44.26,81100.0,28.4545,28.5189,28.448,28.5189,81100.0
2015-05-05 11:45:00,44.26,44.26,44.22,44.24,85400.0,28.5189,28.5189,28.4931,28.506,85400.0
2015-05-05 11:50:00,44.25,44.29,44.24,44.27,118800.0,28.5125,28.5382,28.506,28.5254,118800.0
2015-05-05 11:55:00,44.28,44.3,44.26,44.3,55700.0,28.5318,28.5447,28.5189,28.5447,55700.0
2015-05-05 12:00:00,44.3,44.37,44.28,44.35,95100.0,28.5447,28.5898,28.5318,28.5769,95100.0
2015-05-05 12:05:00,44.35,44.4,44.33,44.4,109300.0,28.5769,28.6091,28.564,28.6091,109300.0
2015-05-05 12:10:00,44.4,44.45,44.39,44.45,135200.0,28.6091,28.6413,28.6027,28.6413,135200.0
2015-05-05 12:15:00,44.45,44.51,44.44,44.49,84800.0,28.6413,28.68,28.6349,28.6671,84800.0
2015-05-05 12:20:00,44.48,44.49,44.44,44.47,25100.0,28.6607,28.6671,28.6349,28.6542,25100.0
2015-05-05 12:25:00,44.47,44.53,44.46,44.47,66600.0,28.6542,28.6929,28.6478,28.6542,66600.0
2015-05-05 12:30:00,44.48,44.53,44.47,44.5,28300.0,28.6607,28.6929,28.6542,28.6736,28300.0
2015-05-05 12:35:00,44.5,44.5,44.43,44.44,38000.0,28.6736,28.6736,28.6285,28.6349,38000.0
2015-05-05 12:40:00,44.44,44.44,44.39,44.4,258000.0,28.6349,28.6349,28.6027,28.6091,258000.0
2015-05-05 12:45:00,44.4,44.41,44.32,44.35,55000.0,28.6091,28.6156,28.5576,28.5769,55000.0
2015-05-05 12:50:00,44.35,44.37,44.33,44.35,30900.0,28.5769,28.5898,28.564,28.5769,30900.0
2015-05-05 12:55:00,44.35,44.37,44.33,44.34,33300.0,28.5769,28.5898,28.564,28.5705,33300.0
2015-05-05 13:00:00,44.33,44.34,44.28,44.28,42600.0,28.564,28.5705,28.5318,28.5318,42600.0
2015-05-05 13:05:00,44.27,44.29,44.26,44.26,46600.0,28.5254,28.5382,28.5189,28.5189,46600.0
2015-05-05 13:10:00,44.26,44.26,44.23,44.24,38900.0,28.5189,28.5189,28.4996,28.506,38900.0
2015-05-05 13:15:00,44.23,44.24,44.21,44.22,121500.0,28.4996,28.506,28.4867,28.4931,121500.0
2015-05-05 13:20:00,44.23,44.27,44.18,44.27,90500.0,28.4996,28.5254,28.4674,28.5254,90500.0
2015-05-05 13:25:00,44.27,44.29,44.25,44.29,38000.0,28.5254,28.5382,28.5125,28.5382,38000.0
2015-05-05 13:30:00,44.29,44.31,44.27,44.3,25900.0,28.5382,28.5511,28.5254,28.5447,25900.0
2015-05-05 13:35:00,44.31,44.4,44.28,44.37,51400.0,28.5511,28.6091,28.5318,28.5898,51400.0
2015-05-05 13:40:00,44.36,44.42,44.35,44.37,53100.0,28.5833,28.622,28.5769,28.5898,53100.0
2015-05-05 13:45:00,44.38,44.4,44.33,44.33,42300.0,28.5962,28.6091,28.564,28.564,42300.0
2015-05-05 13:50:00,44.33,44.35,44.3,44.34,26200.0,28.564,28.5769,28.5447,28.5705,26200.0
2015-05-05 13:55:00,44.33,44.36,44.29,44.34,41600.0,28.564,28.5833,28.5382,28.5705,41600.0
2015-05-05 14:00:00,44.34,44.34,44.29,44.3,45800.0,28.5705,28.5705,28.5382,28.5447,45800.0
2015-05-05 14:05:00,44.3,44.34,44.29,44.31,50000.0,28.5447,28.5705,28.5382,28.5511,50000.0
2015-05-05 14:10:00,44.31,44.34,44.3,44.3,44100.0,28.5511,28.5705,28.5447,28.5447,44100.0
2015-05-05 14:15:00,44.31,44.31,44.27,44.29,36000.0,28.5511,28.5511,28.5254,28.5382,36000.0
2015-05-05 14:20:00,44.29,44.3,44.26,44.27,37900.0,28.5382,28.5447,28.5189,28.5254,37900.0
2015-05-05 14:25:00,44.27,44.28,44.21,44.24,46800.0,28.5254,28.5318,28.4867,28.506,46800.0
2015-05-05 14:30:00,44.25,44.26,44.23,44.26,19800.0,28.5125,28.5189,28.4996,28.5189,19800.0
2015-05-05 14:35:00,44.26,44.3,44.25,44.29,35900.0,28.5189,28.5447,28.5125,28.5382,35900.0
2015-05-05 14:40:00,44.29,44.29,44.26,44.26,33400.0,28.5382,28.5382,28.5189,28.5189,33400.0
2015-05-05 14:45:00,44.27,44.29,44.25,44.25,31000.0,28.5254,28.5382,28.5125,28.5125,31000.0
2015-05-05 14:50:00,44.26,44.28,44.24,44.25,64500.0,28.5189,28.5318,28.506,28.5125,64500.0
2015-05-05 14:55:00,44.25,44.27,44.24,44.26,48500.0,28.5125,28.5254,28.506,28.5189,48500.0
2015-05-05 15:00:00,44.26,44.29,44.25,44.27,87800.0,28.5189,28.5382,28.5125,28.5254,87800.0
2015-05-05 15:05:00,44.27,44.28,44.23,44.23,141800.0,28.5254,28.5318,28.4996,28.4996,141800.0
2015-05-05 15:10:00,44.23,44.28,44.23,44.28,54200.0,28.4996,28.5318,28.4996,28.5318,54200.0
2015-05-05 15:15:00,44.28,44.3,44.27,44.3,125900.0,28.5318,28.5447,28.5254,28.5447,125900.0
2015-05-05 15:20:00,44.3,44.34,44.28,44.33,94200.0,28.5447,28.5705,28.5318,28.564,94200.0
2015-05-05 15:25:00,44.33,44.37,44.33,44.35,75300.0,28.564,28.5898,28.564,28.5769,75300.0
2015-05-05 15:30:00,44.34,44.4,44.33,44.39,93700.0,28.5705,28.6091,28.564,28.6027,93700.0
2015-05-05 15:35:00,44.39,44.44,44.38,44.43,155800.0,28.6027,28.6349,28.5962,28.6285,155800.0
2015-05-05 15:40:00,44.42,44.43,44.35,44.36,142100.0,28.622,28.6285,28.5769,28.5833,142100.0
2015-05-05 15:45:00,44.36,44.37,44.31,44.31,81500.0,28.5833,28.5898,28.5511,28.5511,81500.0
2015-05-05 15:50:00,44.31,44.32,44.25,44.26,135900.0,28.5511,28.5576,28.5125,28.5189,135900.0
2015-05-05 15:55:00,44.25,44.28,44.25,44.27,240400.0,28.5125,28.5318,28.5125,28.5254,240400.0
2015-05-06 09:30:00,44.33,44.5,44.25,44.31,101400.0,28.564,28.6736,28.5125,28.5511,101400.0
2015-05-06 09:35:00,44.31,44.38,44.21,44.26,102800.0,28.5511,28.5962,28.4867,28.5189,102800.0
2015-05-06 09:40:00,44.26,44.32,44.21,44.22,88200.0,28.5189,28.5576,28.4867,28.4931,88200.0
2015-05-06 09:45:00,44.22,44.23,44.16,44.16,94000.0,28.4931,28.4996,28.4545,28.4545,94000.0
2015-05-06 09:50:00,44.16,44.18,44.12,44.13,129500.0,28.4545,28.4674,28.4287,28.4351,129500.0
2015-05-06 09:55:00,44.12,44.2,44.1,44.19,79700.0,28.4287,28.4803,28.4158,28.4738,79700.0
2015-05-06 10:00:00,44.2,44.24,44.17,44.23,98300.0,28.4803,28.506,28.4609,28.4996,98300.0
2015-05-06 10:05:00,44.22,44.23,44.1,44.11,108300.0,28.4931,28.4996,28.4158,28.4223,108300.0
2015-05-06 10:10:00,44.11,44.13,44.09,44.11,68700.0,28.4223,28.4351,28.4094,28.4223,68700.0
2015-05-06 10:15:00,44.11,44.15,44.08,44.14,37000.0,28.4223,28.448,28.4029,28.4416,37000.0
2015-05-06 10:20:00,44.13,44.17,44.11,44.14,50400.0,28.4351,28.4609,28.4223,28.4416,50400.0
2015-05-06 10:25:00,44.13,44.19,44.12,44.14,41100.0,28.4351,28.4738,28.4287,28.4416,41100.0
2015-05-06 10:30:00,44.14,44.15,44.09,44.1,59200.0,28.4416,28.448,28.4094,28.4158,59200.0
2015-05-06 10:35:00,44.11,44.12,44.07,44.09,63600.0,28.4223,28.4287,28.3965,28.4094,63600.0
2015-05-06 10:40:00,44.09,44.14,44.09,44.09,56200.0,28.4094,28.4416,28.4094,28.4094,56200.0
2015-05-06 10:45:00,44.1,44.13,44.09,44.11,45000.0,28.4158,28.4351,28.4094,28.4223,45000.0
2015-05-06 10:50:00,44.1,44.11,44.05,44.09,135900.0,28.4158,28.4223,28.3836,28.4094,135900.0
2015-05-06 10:55:00,44.08,44.08,44.05,44.06,48500.0,28.4029,28.4029,28.3836,28.39,48500.0
2015-05-06 11:00:00,44.06,44.08,44.05,44.05,39800.0,28.39,28.4029,28.3836,28.3836,39800.0
2015-05-06 11:05:00,44.05,44.08,44.02,44.04,74100.0,28.3836,28.4029,28.3643,28.3772,74100.0
2015-05-06 11:10:00,44.04,44.05,44.01,44.01,74900.0,28.3772,28.3836,28.3578,28.3578,74900.0
2015-05-06 11:15:00,44.01,44.06,44.01,44.04,41400.0,28.3578,28.39,28.3578,28.3772,41400.0
2015-05-06 11:20:00,44.04,44.05,44.0,44.01,51600.0,28.3772,28.3836,28.3514,28.3578,51600.0
2015-05-06 11:25:00,44.01,44.05,43.98,44.04,128400.0,28.3578,28.3836,28.3385,28.3772,128400.0
2015-05-06 11:30:00,44.04,44.11,44.04,44.11,47000.0,28.3772,28.4223,28.3772,28.4223,47000.0
2015-05-06 11:35:00,44.11,44.13,44.1,44.1,59000.0,28.4223,28.4351,28.4158,28.4158,59000.0
2015-05-06 11:40:00,44.09,44.11,44.07,44.09,43000.0,28.4094,28.4223,28.3965,28.4094,43000.0
2015-05-06 11:45:00,44.09,44.11,44.07,44.08,63700.0,28.4094,28.4223,28.3965,28.4029,63700.0
2015-05-06 11:50:00,44.08,44.12,44.08,44.1,36600.0,28.4029,28.4287,28.4029,28.4158,36600.0
2015-05-06 11:55:00,44.11,44.11,44.04,44.06,36800.0,28.4223,28.4223,28.3772,28.39,36800.0
2015-05-06 12:00:00,44.06,44.07,44.03,44.05,34700.0,28.39,28.3965,28.3707,28.3836,34700.0
2015-05-06 12:05:00,44.04,44.06,44.03,44.06,58500.0,28.3772,28.39,28.3707,28.39,58500.0
2015-05-06 12:10:00,44.06,44.06,44.03,44.04,35000.0,28.39,28.39,28.3707,28.3772,35000.0
2015-05-06 12:15:00,44.03,44.04,44.01,44.02,32200.0,28.3707,28.3772,28.3578,28.3643,32200.0
2015-05-06 12:20:00,44.02,44.02,44.0,44.01,31500.0,28.3643,28.3643,28.3514,28.3578,31500.0
2015-05-06 12:25:00,44.02,44.02,43.95,43.97,59400.0,28.3643,28.3643,28.3192,28.3321,59400.0
2015-05-06 12:30:00,43.97,43.98,43.95,43.98,34400.0,28.3321,28.3385,28.3192,28.3385,34400.0
2015-05-06 12:35:00,43.98,43.98,43.96,43.96,40700.0,28.3385,28.3385,28.3256,28.3256,40700.0
2015-05-06 12:40:00,43.97,43.98,43.95,43.96,32100.0,28.3321,28.3385,28.3192,28.3256,32100.0
2015-05-06 12:45:00,43.96,43.97,43.94,43.97,59800.0,28.3256,28.3321,28.3127,28.3321,59800.0
2015-05-06 12:50:00,43.97,43.97,43.91,43.91,51400.0,28.3321,28.3321,28.2934,28.2934,51400.0
2015-05-06 12:55:00,43.91,43.93,43.91,43.91,31900.0,28.2934,28.3063,28.2934,28.2934,31900.0
2015-05-06 13:00:00,43.91,43.93,43.9,43.91,84400.0,28.2934,28.3063,28.2869,28.2934,84400.0
2015-05-06 13:05:00,43.91,43.95,43.9,43.93,44900.0,28.2934,28.3192,28.2869,28.3063,44900.0
2015-05-06 13:10:00,43.93,43.96,43.92,43.96,27800.0,28.3063,28.3256,28.2998,28.3256,27800.0
2015-05-06 13:15:00,43.95,43.97,43.95,43.97,30100.0,28.3192,28.3321,28.3192,28.3321,30100.0
2015-05-06 13:20:00,43.97,43.98,43.96,43.97,70600.0,28.3321,28.3385,28.3256,28.3321,70600.0
2015-05-06 13:25:00,43.97,43.97,43.95,43.97,54600.0,28.3321,28.3321,28.3192,28.3321,54600.0
2015-05-06 13:30:00,43.96,43.97,43.92,43.93,86300.0,28.3256,28.3321,28.2998,28.3063,86300.0
2015-05-06 13:35:00,43.93,43.93,43.88,43.93,113900.0,28.3063,28.3063,28.2741,28.3063,113900.0
2015-05-06 13:40:00,43.93,43.93,43.9,43.91,56900.0,28.3063,28.3063,28.2869,28.2934,56900.0
2015-05-06 13:45:00,43.9,43.91,43.85,43.86,39500.0,28.2869,28.2934,28.2547,28.2612,39500.0
2015-05-06 13:50:00,43.86,43.86,43.81,43.83,63800.0,28.2612,28.2612,28.229,28.2418,63800.0
2015-05-06 13:55:00,43.83,43.85,43.82,43.83,59200.0,28.2418,28.2547,28.2354,28.2418,59200.0
2015-05-06 14:00:00,43.83,43.84,43.81,43.83,46400.0,28.2418,28.2483,28.229,28.2418,46400.0
2015-05-06 14:05:00,43.83,43.89,43.82,43.89,62100.0,28.2418,28.2805,28.2354,28.2805,62100.0
2015-05-06 14:10:00,43.89,43.9,43.86,43.87,37000.0,28.2805,28.2869,28.2612,28.2676,37000.0
2015-05-06 14:15:00,43.87,43.91,43.87,43.9,35600.0,28.2676,28.2934,28.2676,28.2869,35600.0
2015-05-06 14:20:00,43.9,43.91,43.88,43.89,52500.0,28.2869,28.2934,28.2741,28.2805,52500.0
2015-05-06 14:25:00,43.9,43.91,43.88,43.9,108900.0,28.2869,28.2934,28.2741,28.2869,108900.0
2015-05-06 14:30:00,43.89,43.9,43.83,43.83,47700.0,28.2805,28.2869,28.2418,28.2418,47700.0
2015-05-06 14:35:00,43.84,43.84,43.8,43.82,63700.0,28.2483,28.2483,28.2225,28.2354,63700.0
2015-05-06 14:40:00,43.82,43.82,43.77,43.78,105900.0,28.2354,28.2354,28.2032,28.2096,105900.0
2015-05-06 14:45:00,43.78,43.85,43.78,43.84,44200.0,28.2096,28.2547,28.2096,28.2483,44200.0
2015-05-06 14:50:00,43.84,43.85,43.82,43.83,58900.0,28.2483,28.2547,28.2354,28.2418,58900.0
2015-05-06 14:55:00,43.82,43.83,43.81,43.83,43700.0,28.2354,28.2418,28.229,28.2418,43700.0
2015-05-06 15:00:00,43.82,43.91,43.81,43.9,88700.0,28.2354,28.2934,28.229,28.2869,88700.0
2015-05-06 15:05:00,43.9,43.97,43.89,43.96,55200.0,28.2869,28.3321,28.2805,28.3256,55200.0
2015-05-06 15:10:00,43.97,43.97,43.91,43.93,121200.0,28.3321,28.3321,28.2934,28.3063,121200.0
2015-05-06 15:15:00,43.93,43.93,43.89,43.89,50400.0,28.3063,28.3063,28.2805,28.2805,50400.0
2015-05-06 15:20:00,43.89,43.96,43.88,43.94,105500.0,28.2805,28.3256,28.2741,28.3127,105500.0
2015-05-06 15:25:00,43.95,44.0,43.93,44.0,84400.0,28.3192,28.3514,28.3063,28.3514,84400.0
2015-05-06 15:30:00,44.0,44.03,43.96,43.96,73800.0,28.3514,28.3707,28.3256,28.3256,73800.0
2015-05-06 15:35:00,43.96,44.02,43.96,44.0,148400.0,28.3256,28.3643,28.3256,28.3514,148400.0
2015-05-06 15:40:00,44.01,44.02,43.99,43.99,86700.0,28.3578,28.3643,28.3449,28.3449,86700.0
2015-05-06 15:45:00,43.98,44.03,43.97,44.01,133900.0,28.3385,28.3707,28.3321,28.3578,133900.0
2015-05-06 15:50:00,44.02,44.03,44.01,44.02,182500.0,28.3643,28.3707,28.3578,28.3643,182500.0
2015-05-06 15:55:00,44.03,44.1,44.02,44.1,372000.0,28.3707,28.4158,28.3643,28.4158,372000.0
2015-05-07 09:30:00,44.22,44.38,44.06,44.2,169800.0,28.4931,28.5962,28.39,28.4803,169800.0
2015-05-07 09:35:00,44.19,44.27,44.13,44.2,38400.0,28.4738,28.5254,28.4351,28.4803,38400.0
2015-05-07 09:40:00,44.21,44.24,44.15,44.21,52300.0,28.4867,28.506,28.448,28.4867,52300.0
2015-05-07 09:45:00,44.19,44.2,44.09,44.12,59500.0,28.4738,28.4803,28.4094,28.4287,59500.0
2015-05-07 09:50:00,44.12,44.17,44.09,44.12,154200.0,28.4287,28.4609,28.4094,28.4287,154200.0
2015-05-07 09:55:00,44.12,44.17,44.09,44.16,193400.0,28.4287,28.4609,28.4094,28.4545,193400.0
2015-05-07 10:00:00,44.17,44.25,44.16,44.17,63900.0,28.4609,28.5125,28.4545,28.4609,63900.0
2015-05-07 10:05:00,44.18,44.27,44.17,44.19,78500.0,28.4674,28.5254,28.4609,28.4738,78500.0
2015-05-07 10:10:00,44.2,44.24,44.19,44.22,57000.0,28.4803,28.506,28.4738,28.4931,57000.0
2015-05-07 10:15:00,44.22,44.24,44.18,44.23,58500.0,28.4931,28.506,28.4674,28.4996,58500.0
2015-05-07 10:20:00,44.23,44.26,44.21,44.25,89200.0,28.4996,28.5189,28.4867,28.5125,89200.0
2015-05-07 10:25:00,44.25,44.28,44.19,44.23,82700.0,28.5125,28.5318,28.4738,28.4996,82700.0
2015-05-07 10:30:00,44.22,44.24,44.19,44.21,107700.0,28.4931,28.506,28.4738,28.4867,107700.0
2015-05-07 10:35:00,44.21,44.31,44.2,44.29,64600.0,28.4867,28.5511,28.4803,28.5382,64600.0
2015-05-07 10:40:00,44.29,44.42,44.28,44.41,57100.0,28.5382,28.622,28.5318,28.6156,57100.0
2015-05-07 10:45:00,44.41,44.42,44.36,44.38,82500.0,28.6156,28.622,28.5833,28.5962,82500.0
2015-05-07 10:50:00,44.38,44.52,44.37,44.52,146600.0,28.5962,28.6864,28.5898,28.6864,146600.0
2015-05-07 10:55:00,44.51,44.52,44.46,44.5,74300.0,28.68,28.6864,28.6478,28.6736,74300.0
2015-05-07 11:00:00,44.5,44.55,44.48,44.55,57500.0,28.6736,28.7058,28.6607,28.7058,57500.0
2015-05-07 11:05:00,44.55,44.56,44.46,44.53,76400.0,28.7058,28.7122,28.6478,28.6929,76400.0
2015-05-07 11:10:00,44.51,44.56,44.49,44.51,49800.0,28.68,28.7122,28.6671,28.68,49800.0
2015-05-07 11:15:00,44.5,44.54,44.48,44.49,76600.0,28.6736,28.6993,28.6607,28.6671,76600.0
2015-05-07 11:20:00,44.49,44.5,44.43,44.46,55600.0,28.6671,28.6736,28.6285,28.6478,55600.0
2015-05-07 11:25:00,44.46,44.56,44.45,44.54,70500.0,28.6478,28.7122,28.6413,28.6993,70500.0
2015-05-07 11:30:00,44.53,44.54,44.44,44.44,48800.0,28.6929,28.6993,28.6349,28.6349,48800.0
2015-05-07 11:35:00,44.45,44.46,44.36,44.39,42700.0,28.6413,28.6478,28.5833,28.6027,42700.0
2015-05-07 11:40:00,44.38,44.44,44.36,44.37,57500.0,28.5962,28.6349,28.5833,28.5898,57500.0
2015-05-07 11:45:00,44.38,44.4,44.33,44.36,25500.0,28.5962,28.6091,28.564,28.5833,25500.0
2015-05-07 11:50:00,44.35,44.41,44.34,44.4,30800.0,28.5769,28.6156,28.5705,28.6091,30800.0
2015-05-07 11:55:00,44.4,44.43,44.38,44.4,47500.0,28.6091,28.6285,28.5962,28.6091,47500.0
2015-05-07 12:00:00,44.41,44.43,44.39,44.42,28100.0,28.6156,28.6285,28.6027,28.622,28100.0
2015-05-07 12:05:00,44.42,44.43,44.4,44.42,17800.0,28.622,28.6285,28.6091,28.622,17800.0
2015-05-07 12:10:00,44.43,44.49,44.43,44.47,40900.0,28.6285,28.6671,28.6285,28.6542,40900.0
2015-05-07 12:15:00,44.48,44.52,44.46,44.51,36300.0,28.6607,28.6864,28.6478,28.68,36300.0
2015-05-07 12:20:00,44.5,44.54,44.47,44.54,28900.0,28.6736,28.6993,28.6542,28.6993,28900.0
2015-05-07 12:25:00,44.54,44.54,44.5,44.51,34800.0,28.6993,28.6993,28.6736,28.68,34800.0
2015-05-07 12:30:00,44.51,44.52,44.49,44.51,25300.0,28.68,28.6864,28.6671,28.68,25300.0
2015-05-07 12:35:00,44.5,44.52,44.45,44.47,27600.0,28.6736,28.6864,28.6413,28.6542,27600.0
2015-05-07 12:40:00,44.48,44.53,44.47,44.5,36800.0,28.6607,28.6929,28.6542,28.6736,36800.0
2015-05-07 12:45:00,44.51,44.51,44.44,44.44,26800.0,28.68,28.68,28.6349,28.6349,26800.0
2015-05-07 12:50:00,44.44,44.46,44.4,44.4,18800.0,28.6349,28.6478,28.6091,28.6091,18800.0
2015-05-07 12:55:00,44.39,44.46,44.38,44.44,25300.0,28.6027,28.6478,28.5962,28.6349,25300.0
2015-05-07 13:00:00,44.44,44.46,44.39,44.4,19400.0,28.6349,28.6478,28.6027,28.6091,19400.0
2015-05-07 13:05:00,44.41,44.46,44.39,44.45,26900.0,28.6156,28.6478,28.6027,28.6413,26900.0
2015-05-07 13:10:00,44.45,44.46,44.43,44.45,70600.0,28.6413,28.6478,28.6285,28.6413,70600.0
2015-05-07 13:15:00,44.44,44.46,44.43,44.43,28100.0,28.6349,28.6478,28.6285,28.6285,28100.0
2015-05-07 13:20:00,44.44,44.44,44.41,44.41,41100.0,28.6349,28.6349,28.6156,28.6156,41100.0
2015-05-07 13:25:00,44.41,44.44,44.4,44.44,51800.0,28.6156,28.6349,28.6091,28.6349,51800.0
2015-05-07 13:30:00,44.44,44.46,44.44,44.44,40500.0,28.6349,28.6478,28.6349,28.6349,40500.0
2015-05-07 13:35:00,44.45,44.46,44.42,44.45,31100.0,28.6413,28.6478,28.622,28.6413,31100.0
2015-05-07 13:40:00,44.45,44.47,44.43,44.44,26000.0,28.6413,28.6542,28.6285,28.6349,26000.0
2015-05-07 13:45:00,44.45,44.46,44.44,44.45,7300.0,28.6413,28.6478,28.6349,28.6413,7300.0
2015-05-07 13:50:00,44.45,44.45,44.41,44.42,21600.0,28.6413,28.6413,28.6156,28.622,21600.0
2015-05-07 13:55:00,44.42,44.44,44.39,44.39,47200.0,28.622,28.6349,28.6027,28.6027,47200.0
2015-05-07 14:00:00,44.39,44.41,44.39,44.39,67600.0,28.6027,28.6156,28.6027,28.6027,67600.0
2015-05-07 14:05:00,44.39,44.4,44.37,44.38,21300.0,28.6027,28.6091,28.5898,28.5962,21300.0
2015-05-07 14:10:00,44.37,44.4,44.37,44.39,17400.0,28.5898,28.6091,28.5898,28.6027,17400.0
2015-05-07 14:15:00,44.4,44.4,44.37,44.37,19000.0,28.6091,28.6091,28.5898,28.5898,19000.0
2015-05-07 14:20:00,44.37,44.39,44.36,44.38,34300.0,28.5898,28.6027,28.5833,28.5962,34300.0
2015-05-07 14:25:00,44.38,44.39,44.33,44.34,37800.0,28.5962,28.6027,28.564,28.5705,37800.0
2015-05-07 14:30:00,44.34,44.34,44.28,44.29,94400.0,28.5705,28.5705,28.5318,28.5382,94400.0
2015-05-07 14:35:00,44.28,44.29,44.24,44.28,36400.0,28.5318,28.5382,28.506,28.5318,36400.0
2015-05-07 14:40:00,44.28,44.29,44.24,44.25,29100.0,28.5318,28.5382,28.506,28.5125,29100.0
2015-05-07 14:45:00,44.25,44.31,44.24,44.28,46800.0,28.5125,28.5511,28.506,28.5318,46800.0
2015-05-07 14:50:00,44.29,44.29,44.27,44.28,22700.0,28.5382,28.5382,28.5254,28.5318,22700.0
2015-05-07 14:55:00,44.27,44.31,44.25,44.3,39500.0,28.5254,28.5511,28.5125,28.5447,39500.0
2015-05-07 15:00:00,44.3,44.36,44.3,44.36,32700.0,28.5447,28.5833,28.5447,28.5833,32700.0
2015-05-07 15:05:00,44.36,44.37,44.33,44.34,26100.0,28.5833,28.5898,28.564,28.5705,26100.0
2015-05-07 15:10:00,44.35,44.36,44.29,44.3,37300.0,28.5769,28.5833,28.5382,28.5447,37300.0
2015-05-07 15:15:00,44.3,44.3,44.25,44.3,64800.0,28.5447,28.5447,28.5125,28.5447,64800.0
2015-05-07 15:20:00,44.29,44.3,44.25,44.26,50100.0,28.5382,28.5447,28.5125,28.5189,50100.0
2015-05-07 15:25:00,44.27,44.27,44.21,44.21,64000.0,28.5254,28.5254,28.4867,28.4867,64000.0
2015-05-07 15:30:00,44.21,44.24,44.2,44.23,61000.0,28.4867,28.506,28.4803,28.4996,61000.0
2015-05-07 15:35:00,44.23,44.24,44.21,44.22,63200.0,28.4996,28.506,28.4867,28.4931,63200.0
2015-05-07 15:40:00,44.23,44.25,44.21,44.21,78200.0,28.4996,28.5125,28.4867,28.4867,78200.0
2015-05-07 15:45:00,44.21,44.26,44.21,44.25,105600.0,28.4867,28.5189,28.4867,28.5125,105600.0
2015-05-07 15:50:00,44.25,44.26,44.22,44.24,119100.0,28.5125,28.5189,28.4931,28.506,119100.0
2015-05-07 15:55:00,44.25,44.25,44.23,44.23,226000.0,28.5125,28.5125,28.4996,28.4996,226000.0
2015-05-08 09:30:00,44.64,44.72,44.38,44.4,194900.0,28.7638,28.8153,28.5962,28.6091,194900.0
2015-05-08 09:35:00,44.42,44.43,44.3,44.33,174600.0,28.622,28.6285,28.5447,28.564,174600.0
2015-05-08 09:40:00,44.32,44.39,44.21,44.24,265300.0,28.5576,28.6027,28.4867,28.506,265300.0
2015-05-08 09:45:00,44.25,44.27,44.1,44.17,189600.0,28.5125,28.5254,28.4158,28.4609,189600.0
2015-05-08 09:50:00,44.16,44.18,44.09,44.17,95300.0,28.4545,28.4674,28.4094,28.4609,95300.0
2015-05-08 09:55:00,44.16,44.21,44.09,44.1,125200.0,28.4545,28.4867,28.4094,28.4158,125200.0
2015-05-08 10:00:00,44.09,44.22,44.08,44.17,127600.0,28.4094,28.4931,28.4029,28.4609,127600.0
2015-05-08 10:05:00,44.17,44.18,44.13,44.16,120600.0,28.4609,28.4674,28.4351,28.4545,120600.0
2015-05-08 10:10:00,44.17,44.17,44.11,44.12,72900.0,28.4609,28.4609,28.4223,28.4287,72900.0
2015-05-08 10:15:00,44.13,44.13,44.08,44.11,105600.0,28.4351,28.4351,28.4029,28.4223,105600.0
2015-05-08 10:20:00,44.11,44.13,44.1,44.11,103300.0,28.4223,28.4351,28.4158,28.4223,103300.0
2015-05-08 10:25:00,44.11,44.12,44.08,44.12,122000.0,28.4223,28.4287,28.4029,28.4287,122000.0
2015-05-08 10:30:00,44.12,44.17,44.11,44.16,142100.0,28.4287,28.4609,28.4223,28.4545,142100.0
2015-05-08 10:35:00,44.16,44.18,44.14,44.16,84500.0,28.4545,28.4674,28.4416,28.4545,84500.0
2015-05-08 10:40:00,44.16,44.16,44.09,44.11,595100.0,28.4545,28.4545,28.4094,28.4223,595100.0
2015-05-08 10:45:00,44.12,44.15,44.07,44.08,105300.0,28.4287,28.448,28.3965,28.4029,105300.0
2015-05-08 10:50:00,44.08,44.11,44.06,44.09,52100.0,28.4029,28.4223,28.39,28.4094,52100.0
2015-05-08 10:55:00,44.09,44.09,44.05,44.07,53400.0,28.4094,28.4094,28.3836,28.3965,53400.0
2015-05-08 11:00:00,44.07,44.1,44.07,44.08,69200.0,28.3965,28.4158,28.3965,28.4029,69200.0
2015-05-08 11:05:00,44.08,44.11,44.06,44.07,42300.0,28.4029,28.4223,28.39,28.3965,42300.0
2015-05-08 11:10:00,44.08,44.09,44.04,44.06,124700.0,28.4029,28.4094,28.3772,28.39,124700.0
2015-05-08 11:15:00,44.06,44.07,44.04,44.05,72200.0,28.39,28.3965,28.3772,28.3836,72200.0
2015-05-08 11:20:00,44.05,44.06,44.03,44.04,66000.0,28.3836,28.39,28.3707,28.3772,66000.0
2015-05-08 11:25:00,44.05,44.05,44.03,44.05,71700.0,28.3836,28.3836,28.3707,28.3836,71700.0
2015-05-08 11:30:00,44.05,44.07,44.04,44.06,112300.0,28.3836,28.3965,28.3772,28.39,112300.0
2015-05-08 11:35:00,44.07,44.07,44.06,44.07,108600.0,28.3965,28.3965,28.39,28.3965,108600.0
2015-05-08 11:40:00,44.07,44.07,44.05,44.06,75500.0,28.3965,28.3965,28.3836,28.39,75500.0
2015-05-08 11:45:00,44.07,44.08,44.06,44.08,52700.0,28.3965,28.4029,28.39,28.4029,52700.0
2015-05-08 11:50:00,44.08,44.09,44.07,44.08,57900.0,28.4029,28.4094,28.3965,28.4029,57900.0
2015-05-08 11:55:00,44.08,44.08,44.03,44.03,67600.0,28.4029,28.4029,28.3707,28.3707,67600.0
2015-05-08 12:00:00,44.04,44.04,44.02,44.04,58900.0,28.3772,28.3772,28.3643,28.3772,58900.0
2015-05-08 12:05:00,44.04,44.05,44.02,44.04,60500.0,28.3772,28.3836,28.3643,28.3772,60500.0
2015-05-08 12:10:00,44.04,44.04,44.01,44.01,47400.0,28.3772,28.3772,28.3578,28.3578,47400.0
2015-05-08 12:15:00,44.02,44.02,43.97,43.99,114700.0,28.3643,28.3643,28.3321,28.3449,114700.0
2015-05-08 12:20:00,43.98,43.99,43.95,43.96,44000.0,28.3385,28.3449,28.3192,28.3256,44000.0
2015-05-08 12:25:00,43.96,44.0,43.95,43.99,52300.0,28.3256,28.3514,28.3192,28.3449,52300.0
2015-05-08 12:30:00,43.98,44.01,43.98,43.99,27600.0,28.3385,28.3578,28.3385,28.3449,27600.0
2015-05-08 12:35:00,44.0,44.01,43.99,44.01,29200.0,28.3514,28.3578,28.3449,28.3578,29200.0
2015-05-08 12:40:00,44.01,44.02,44.0,44.0,36700.0,28.3578,28.3643,28.3514,28.3514,36700.0
2015-05-08 12:45:00,44.0,44.0,43.96,43.96,28800.0,28.3514,28.3514,28.3256,28.3256,28800.0
2015-05-08 12:50:00,43.96,43.97,43.94,43.95,70700.0,28.3256,28.3321,28.3127,28.3192,70700.0
2015-05-08 12:55:00,43.95,43.96,43.94,43.95,50000.0,28.3192,28.3256,28.3127,28.3192,50000.0
2015-05-08 13:00:00,43.95,43.96,43.95,43.96,27700.0,28.3192,28.3256,28.3192,28.3256,27700.0
2015-05-08 13:05:00,43.96,44.0,43.95,44.0,59000.0,28.3256,28.3514,28.3192,28.3514,59000.0
2015-05-08 13:10:00,44.0,44.04,43.99,44.0,49200.0,28.3514,28.3772,28.3449,28.3514,49200.0
2015-05-08 13:15:00,44.0,44.01,44.0,44.01,19500.0,28.3514,28.3578,28.3514,28.3578,19500.0
2015-05-08 13:20:00,44.01,44.01,43.98,43.98,42700.0,28.3578,28.3578,28.3385,28.3385,42700.0
2015-05-08 13:25:00,43.98,43.99,43.9,43.91,83400.0,28.3385,28.3449,28.2869,28.2934,83400.0
2015-05-08 13:30:00,43.9,43.93,43.88,43.91,162200.0,28.2869,28.3063,28.2741,28.2934,162200.0
2015-05-08 13:35:00,43.9,43.91,43.88,43.88,135900.0,28.2869,28.2934,28.2741,28.2741,135900.0
2015-05-08 13:40:00,43.88,43.88,43.81,43.83,81300.0,28.2741,28.2741,28.229,28.2418,81300.0
2015-05-08 13:45:00,43.82,43.84,43.76,43.79,133900.0,28.2354,28.2483,28.1967,28.2161,133900.0
2015-05-08 13:50:00,43.78,43.82,43.78,43.8,80100.0,28.2096,28.2354,28.2096,28.2225,80100.0
2015-05-08 13:55:00,43.8,43.83,43.79,43.81,94500.0,28.2225,28.2418,28.2161,28.229,94500.0
2015-05-08 14:00:00,43.82,43.85,43.81,43.84,75700.0,28.2354,28.2547,28.229,28.2483,75700.0
2015-05-08 14:05:00,43.84,43.87,43.83,43.85,36000.0,28.2483,28.2676,28.2418,28.2547,36000.0
2015-05-08 14:10:00,43.84,43.87,43.84,43.85,22400.0,28.2483,28.2676,28.2483,28.2547,22400.0
2015-05-08 14:15:00,43.85,43.9,43.83,43.9,85800.0,28.2547,28.2869,28.2418,28.2869,85800.0
2015-05-08 14:20:00,43.9,43.9,43.86,43.87,76200.0,28.2869,28.2869,28.2612,28.2676,76200.0
2015-05-08 14:25:00,43.86,43.92,43.86,43.91,76600.0,28.2612,28.2998,28.2612,28.2934,76600.0
2015-05-08 14:30:00,43.91,43.91,43.89,43.9,110800.0,28.2934,28.2934,28.2805,28.2869,110800.0
2015-05-08 14:35:00,43.9,43.93,43.88,43.92,124200.0,28.2869,28.3063,28.2741,28.2998,124200.0
2015-05-08 14:40:00,43.93,43.93,43.9,43.92,57700.0,28.3063,28.3063,28.2869,28.2998,57700.0
2015-05-08 14:45:00,43.92,43.98,43.91,43.97,87800.0,28.2998,28.3385,28.2934,28.3321,87800.0
2015-05-08 14:50:00,43.97,44.0,43.95,43.99,44800.0,28.3321,28.3514,28.3192,28.3449,44800.0
2015-05-08 14:55:00,44.0,44.03,43.99,44.03,58800.0,28.3514,28.3707,28.3449,28.3707,58800.0
2015-05-08 15:00:00,44.03,44.04,44.02,44.04,61800.0,28.3707,28.3772,28.3643,28.3772,61800.0
2015-05-08 15:05:00,44.04,44.07,44.04,44.07,50300.0,28.3772,28.3965,28.3772,28.3965,50300.0
2015-05-08 15:10:00,44.07,44.09,44.05,44.08,53000.0,28.3965,28.4094,28.3836,28.4029,53000.0
2015-05-08 15:15:00,44.09,44.09,44.06,44.06,55400.0,28.4094,28.4094,28.39,28.39,55400.0
2015-05-08 15:20:00,44.07,44.07,44.0,44.01,49800.0,28.3965,28.3965,28.3514,28.3578,49800.0
2015-05-08 15:25:00,44.01,44.01,43.98,44.0,73300.0,28.3578,28.3578,28.3385,28.3514,73300.0
2015-05-08 15:30:00,44.0,44.07,43.99,44.07,50300.0,28.3514,28.3965,28.3449,28.3965,50300.0
2015-05-08 15:35:00,44.07,44.08,44.04,44.08,79500.0,28.3965,28.4029,28.3772,28.4029,79500.0
2015-05-08 15:40:00,44.08,44.11,44.07,44.09,73500.0,28.4029,28.4223,28.3965,28.4094,73500.0
2015-05-08 15:45:00,44.09,44.13,44.08,44.13,111000.0,28.4094,28.4351,28.4029,28.4351,111000.0
2015-05-08 15:50:00,44.12,44.13,44.1,44.12,131700.0,28.4287,28.4351,28.4158,28.4287,131700.0
2015-05-08 15:55:00,44.12,44.15,44.11,44.15,310400.0,28.4287,28.448,28.4223,28.448,310400.0
2015-05-11 09:30:00,44.15,44.15,44.0,44.04,175000.0,28.448,28.448,28.3514,28.3772,175000.0
2015-05-11 09:35:00,44.05,44.1,43.98,44.04,217500.0,28.3836,28.4158,28.3385,28.3772,217500.0
2015-05-11 09:40:00,44.04,44.23,44.03,44.23,209700.0,28.3772,28.4996,28.3707,28.4996,209700.0
2015-05-11 09:45:00,44.23,44.23,44.15,44.15,68100.0,28.4996,28.4996,28.448,28.448,68100.0
2015-05-11 09:50:00,44.14,44.14,44.06,44.07,73600.0,28.4416,28.4416,28.39,28.3965,73600.0
2015-05-11 09:55:00,44.07,44.18,44.05,44.18,77400.0,28.3965,28.4674,28.3836,28.4674,77400.0
2015-05-11 10:00:00,44.19,44.2,44.15,44.18,55200.0,28.4738,28.4803,28.448,28.4674,55200.0
2015-05-11 10:05:00,44.18,44.2,44.17,44.19,117800.0,28.4674,28.4803,28.4609,28.4738,117800.0
2015-05-11 10:10:00,44.19,44.19,44.16,44.17,108000.0,28.4738,28.4738,28.4545,28.4609,108000.0
2015-05-11 10:15:00,44.17,44.19,44.12,44.12,190700.0,28.4609,28.4738,28.4287,28.4287,190700.0
2015-05-11 10:20:00,44.12,44.14,44.06,44.14,143700.0,28.4287,28.4416,28.39,28.4416,143700.0
2015-05-11 10:25:00,44.14,44.15,44.07,44.08,110800.0,28.4416,28.448,28.3965,28.4029,110800.0
2015-05-11 10:30:00,44.07,44.1,44.0,44.0,163300.0,28.3965,28.4158,28.3514,28.3514,163300.0
2015-05-11 10:35:00,44.01,44.07,43.99,44.05,120900.0,28.3578,28.3965,28.3449,28.3836,120900.0
2015-05-11 10:40:00,44.05,44.19,44.05,44.18,92600.0,28.3836,28.4738,28.3836,28.4674,92600.0
2015-05-11 10:45:00,44.18,44.2,44.13,44.14,166600.0,28.4674,28.4803,28.4351,28.4416,166600.0
2015-05-11 10:50:00,44.14,44.29,44.13,44.27,114100.0,28.4416,28.5382,28.4351,28.5254,114100.0
2015-05-11 10:55:00,44.28,44.28,44.2,44.21,68000.0,28.5318,28.5318,28.4803,28.4867,68000.0
2015-05-11 11:00:00,44.2,44.2,44.08,44.1,87200.0,28.4803,28.4803,28.4029,28.4158,87200.0
2015-05-11 11:05:00,44.1,44.15,44.08,44.12,59900.0,28.4158,28.448,28.4029,28.4287,59900.0
2015-05-11 11:10:00,44.12,44.17,44.11,44.12,41000.0,28.4287,28.4609,28.4223,28.4287,41000.0
2015-05-11 11:15:00,44.11,44.11,44.04,44.05,59400.0,28.4223,28.4223,28.3772,28.3836,59400.0
2015-05-11 11:20:00,44.05,44.06,44.0,44.01,49100.0,28.3836,28.39,28.3514,28.3578,49100.0
2015-05-11 11:25:00,44.0,44.02,43.95,43.97,112600.0,28.3514,28.3643,28.3192,28.3321,112600.0
2015-05-11 11:30:00,43.98,43.98,43.89,43.95,52800.0,28.3385,28.3385,28.2805,28.3192,52800.0
2015-05-11 11:35:00,43.95,43.96,43.9,43.94,52600.0,28.3192,28.3256,28.2869,28.3127,52600.0
2015-05-11 11:40:00,43.95,43.95,43.88,43.89,74000.0,28.3192,28.3192,28.2741,28.2805,74000.0
2015-05-11 11:45:00,43.89,43.91,43.89,43.9,76800.0,28.2805,28.2934,28.2805,28.2869,76800.0
2015-05-11 11:50:00,43.91,43.96,43.9,43.91,37200.0,28.2934,28.3256,28.2869,28.2934,37200.0
2015-05-11 11:55:00,43.91,43.96,43.9,43.94,67900.0,28.2934,28.3256,28.2869,28.3127,67900.0
2015-05-11 12:00:00,43.94,43.96,43.88,43.89,60400.0,28.3127,28.3256,28.2741,28.2805,60400.0
2015-05-11 12:05:00,43.9,43.9,43.86,43.86,63500.0,28.2869,28.2869,28.2612,28.2612,63500.0
2015-05-11 12:10:00,43.86,43.9,43.84,43.87,67900.0,28.2612,28.2869,28.2483,28.2676,67900.0
2015-05-11 12:15:00,43.87,43.88,43.84,43.87,37800.0,28.2676,28.2741,28.2483,28.2676,37800.0
2015-05-11 12:20:00,43.87,43.87,43.81,43.82,55400.0,28.2676,28.2676,28.229,28.2354,55400.0
2015-05-11 12:25:00,43.82,43.82,43.8,43.8,46600.0,28.2354,28.2354,28.2225,28.2225,46600.0
2015-05-11 12:30:00,43.8,43.81,43.77,43.77,57200.0,28.2225,28.229,28.2032,28.2032,57200.0
2015-05-11 12:35:00,43.76,43.8,43.75,43.78,51500.0,28.1967,28.2225,28.1903,28.2096,51500.0
2015-05-11 12:40:00,43.78,43.81,43.76,43.79,56500.0,28.2096,28.229,28.1967,28.2161,56500.0
2015-05-11 12:45:00,43.78,43.82,43.77,43.78,38900.0,28.2096,28.2354,28.2032,28.2096,38900.0
2015-05-11 12:50:00,43.78,43.81,43.77,43.78,36200.0,28.2096,28.229,28.2032,28.2096,36200.0
2015-05-11 12:55:00,43.79,43.79,43.77,43.77,21700.0,28.2161,28.2161,28.2032,28.2032,21700.0
2015-05-11 13:00:00,43.77,43.81,43.76,43.78,85600.0,28.2032,28.229,28.1967,28.2096,85600.0
2015-05-11 13:05:00,43.78,43.78,43.75,43.77,71700.0,28.2096,28.2096,28.1903,28.2032,71700.0
2015-05-11 13:10:00,43.78,43.84,43.75,43.82,267900.0,28.2096,28.2483,28.1903,28.2354,267900.0
2015-05-11 13:15:00,43.83,43.83,43.77,43.78,32800.0,28.2418,28.2418,28.2032,28.2096,32800.0
2015-05-11 13:20:00,43.78,43.8,43.76,43.77,54600.0,28.2096,28.2225,28.1967,28.2032,54600.0
2015-05-11 13:25:00,43.77,43.77,43.73,43.75,108600.0,28.2032,28.2032,28.1774,28.1903,108600.0
2015-05-11 13:30:00,43.75,43.77,43.73,43.76,43800.0,28.1903,28.2032,28.1774,28.1967,43800.0
2015-05-11 13:35:00,43.77,43.78,43.74,43.77,27400.0,28.2032,28.2096,28.1838,28.2032,27400.0
2015-05-11 13:40:00,43.77,43.81,43.77,43.81,15500.0,28.2032,28.229,28.2032,28.229,15500.0
2015-05-11 13:45:00,43.81,43.81,43.79,43.81,33600.0,28.229,28.229,28.2161,28.229,33600.0
2015-05-11 13:50:00,43.8,43.81,43.77,43.8,31700.0,28.2225,28.229,28.2032,28.2225,31700.0
2015-05-11 13:55:00,43.8,43.82,43.79,43.8,58700.0,28.2225,28.2354,28.2161,28.2225,58700.0
2015-05-11 14:00:00,43.8,43.82,43.79,43.81,27300.0,28.2225,28.2354,28.2161,28.229,27300.0
2015-05-11 14:05:00,43.81,43.82,43.75,43.77,25000.0,28.229,28.2354,28.1903,28.2032,25000.0
2015-05-11 14:10:00,43.76,43.78,43.75,43.75,21400.0,28.1967,28.2096,28.1903,28.1903,21400.0
2015-05-11 14:15:00,43.76,43.76,43.72,43.74,60500.0,28.1967,28.1967,28.171,28.1838,60500.0
2015-05-11 14:20:00,43.74,43.74,43.65,43.68,157500.0,28.1838,28.1838,28.1259,28.1452,157500.0
2015-05-11 14:25:00,43.67,43.74,43.66,43.74,72100.0,28.1387,28.1838,28.1323,28.1838,72100.0
2015-05-11 14:30:00,43.74,43.76,43.72,43.76,42800.0,28.1838,28.1967,28.171,28.1967,42800.0
2015-05-11 14:35:00,43.76,43.76,43.64,43.65,221900.0,28.1967,28.1967,28.1194,28.1259,221900.0
2015-05-11 14:40:00,43.64,43.66,43.59,43.6,198600.0,28.1194,28.1323,28.0872,28.0936,198600.0
2015-05-11 14:45:00,43.6,43.62,43.55,43.57,112700.0,28.0936,28.1065,28.0614,28.0743,112700.0
2015-05-11 14:50:00,43.56,43.61,43.54,43.58,157100.0,28.0679,28.1001,28.055,28.0808,157100.0
2015-05-11 14:55:00,43.58,43.61,43.57,43.61,72000.0,28.0808,28.1001,28.0743,28.1001,72000.0
2015-05-11 15:00:00,43.6,43.62,43.6,43.6,105300.0,28.0936,28.1065,28.0936,28.0936,105300.0
2015-05-11 15:05:00,43.6,43.61,43.6,43.61,71900.0,28.0936,28.1001,28.0936,28.1001,71900.0
2015-05-11 15:10:00,43.6,43.65,43.6,43.65,105600.0,28.0936,28.1259,28.0936,28.1259,105600.0
2015-05-11 15:15:00,43.65,43.7,43.64,43.7,101700.0,28.1259,28.1581,28.1194,28.1581,101700.0
2015-05-11 15:20:00,43.7,43.71,43.68,43.7,68500.0,28.1581,28.1645,28.1452,28.1581,68500.0
2015-05-11 15:25:00,43.69,43.69,43.64,43.65,113300.0,28.1516,28.1516,28.1194,28.1259,113300.0
2015-05-11 15:30:00,43.64,43.65,43.56,43.57,83600.0,28.1194,28.1259,28.0679,28.0743,83600.0
2015-05-11 15:35:00,43.58,43.58,43.51,43.55,156900.0,28.0808,28.0808,28.0356,28.0614,156900.0
2015-05-11 15:40:00,43.55,43.63,43.54,43.63,128600.0,28.0614,28.113,28.055,28.113,128600.0
2015-05-11 15:45:00,43.63,43.63,43.56,43.58,155500.0,28.113,28.113,28.0679,28.0808,155500.0
2015-05-11 15:50:00,43.58,43.59,43.54,43.56,208200.0,28.0808,28.0872,28.055,28.0679,208200.0
2015-05-11 15:55:00,43.55,43.6,43.55,43.59,403600.0,28.0614,28.0936,28.0614,28.0872,403600.0
2015-05-12 09:30:00,43.5,43.54,43.31,43.39,266400.0,28.0292,28.055,27.9068,27.9583,266400.0
2015-05-12 09:35:00,43.38,43.44,43.35,43.42,59000.0,27.9519,27.9905,27.9326,27.9777,59000.0
2015-05-12 09:40:00,43.42,43.42,43.26,43.3,129600.0,27.9777,27.9777,27.8746,27.9003,129600.0
2015-05-12 09:45:00,43.31,43.42,43.29,43.33,66200.0,27.9068,27.9777,27.8939,27.9197,66200.0
2015-05-12 09:50:00,43.33,43.38,43.3,43.34,131800.0,27.9197,27.9519,27.9003,27.9261,131800.0
2015-05-12 09:55:00,43.34,43.35,43.15,43.16,266900.0,27.9261,27.9326,27.8037,27.8101,266900.0
2015-05-12 10:00:00,43.16,43.26,43.14,43.16,218700.0,27.8101,27.8746,27.7972,27.8101,218700.0
2015-05-12 10:05:00,43.16,43.26,43.16,43.25,289700.0,27.8101,27.8746,27.8101,27.8681,289700.0
2015-05-12 10:10:00,43.25,43.25,43.11,43.14,140300.0,27.8681,27.8681,27.7779,27.7972,140300.0
2015-05-12 10:15:00,43.13,43.3,43.12,43.25,154300.0,27.7908,27.9003,27.7844,27.8681,154300.0
2015-05-12 10:20:00,43.25,43.27,43.2,43.2,72300.0,27.8681,27.881,27.8359,27.8359,72300.0
2015-05-12 10:25:00,43.2,43.24,43.19,43.19,133400.0,27.8359,27.8617,27.8295,27.8295,133400.0
2015-05-12 10:30:00,43.19,43.33,43.18,43.29,136600.0,27.8295,27.9197,27.823,27.8939,136600.0
2015-05-12 10:35:00,43.29,43.42,43.25,43.42,112600.0,27.8939,27.9777,27.8681,27.9777,112600.0
2015-05-12 10:40:00,43.41,43.42,43.29,43.33,154300.0,27.9712,27.9777,27.8939,27.9197,154300.0
2015-05-12 10:45:00,43.32,43.44,43.31,43.44,169300.0,27.9132,27.9905,27.9068,27.9905,169300.0
2015-05-12 10:50:00,43.45,43.47,43.37,43.39,64100.0,27.997,28.0099,27.9454,27.9583,64100.0
2015-05-12 10:55:00,43.39,43.39,43.28,43.31,68500.0,27.9583,27.9583,27.8874,27.9068,68500.0
2015-05-12 11:00:00,43.31,43.38,43.31,43.37,79800.0,27.9068,27.9519,27.9068,27.9454,79800.0
2015-05-12 11:05:00,43.37,43.43,43.36,43.4,76700.0,27.9454,27.9841,27.939,27.9648,76700.0
2015-05-12 11:10:00,43.41,43.42,43.28,43.28,112200.0,27.9712,27.9777,27.8874,27.8874,112200.0
2015-05-12 11:15:00,43.29,43.32,43.25,43.3,69300.0,27.8939,27.9132,27.8681,27.9003,69300.0
2015-05-12 11:20:00,43.3,43.31,43.26,43.27,59000.0,27.9003,27.9068,27.8746,27.881,59000.0
2015-05-12 11:25:00,43.27,43.27,43.2,43.2,54800.0,27.881,27.881,27.8359,27.8359,54800.0
2015-05-12 11:30:00,43.2,43.21,43.17,43.19,77900.0,27.8359,27.8423,27.8166,27.8295,77900.0
2015-05-12 11:35:00,43.19,43.23,43.16,43.21,46300.0,27.8295,27.8552,27.8101,27.8423,46300.0
2015-05-12 11:40:00,43.22,43.26,43.19,43.23,39100.0,27.8488,27.8746,27.8295,27.8552,39100.0
2015-05-12 11:45:00,43.22,43.33,43.21,43.33,78700.0,27.8488,27.9197,27.8423,27.9197,78700.0
2015-05-12 11:50:00,43.33,43.38,43.32,43.36,85800.0,27.9197,27.9519,27.9132,27.939,85800.0
2015-05-12 11:55:00,43.36,43.37,43.33,43.33,82300.0,27.939,27.9454,27.9197,27.9197,82300.0
2015-05-12 12:00:00,43.33,43.33,43.29,43.31,78600.0,27.9197,27.9197,27.8939,27.9068,78600.0
2015-05-12 12:05:00,43.3,43.31,43.25,43.27,91700.0,27.9003,27.9068,27.8681,27.881,91700.0
2015-05-12 12:10:00,43.26,43.36,43.24,43.35,121200.0,27.8746,27.939,27.8617,27.9326,121200.0
2015-05-12 12:15:00,43.35,43.37,43.32,43.37,69000.0,27.9326,27.9454,27.9132,27.9454,69000.0
2015-05-12 12:20:00,43.37,43.37,43.33,43.35,69600.0,27.9454,27.9454,27.9197,27.9326,69600.0
2015-05-12 12:25:00,43.35,43.36,43.31,43.33,44700.0,27.9326,27.939,27.9068,27.9197,44700.0
2015-05-12 12:30:00,43.34,43.35,43.29,43.31,50900.0,27.9261,27.9326,27.8939,27.9068,50900.0
2015-05-12 12:35:00,43.3,43.35,43.28,43.34,58500.0,27.9003,27.9326,27.8874,27.9261,58500.0
2015-05-12 12:40:00,43.34,43.36,43.3,43.3,48200.0,27.9261,27.939,27.9003,27.9003,48200.0
2015-05-12 12:45:00,43.3,43.36,43.3,43.32,37800.0,27.9003,27.939,27.9003,27.9132,37800.0
2015-05-12 12:50:00,43.33,43.38,43.31,43.37,48000.0,27.9197,27.9519,27.9068,27.9454,48000.0
2015-05-12 12:55:00,43.37,43.42,43.36,43.42,90600.0,27.9454,27.9777,27.939,27.9777,90600.0
2015-05-12 13:00:00,43.42,43.42,43.35,43.36,56500.0,27.9777,27.9777,27.9326,27.939,56500.0
2015-05-12 13:05:00,43.36,43.42,43.35,43.41,41700.0,27.939,27.9777,27.9326,27.9712,41700.0
2015-05-12 13:10:00,43.4,43.49,43.4,43.48,63300.0,27.9648,28.0228,27.9648,28.0163,63300.0
2015-05-12 13:15:00,43.48,43.5,43.43,43.44,42900.0,28.0163,28.0292,27.9841,27.9905,42900.0
2015-05-12 13:20:00,43.44,43.51,43.44,43.51,93000.0,27.9905,28.0356,27.9905,28.0356,93000.0
2015-05-12 13:25:00,43.5,43.51,43.48,43.48,23900.0,28.0292,28.0356,28.0163,28.0163,23900.0
2015-05-12 13:30:00,43.48,43.49,43.43,43.45,67800.0,28.0163,28.0228,27.9841,27.997,67800.0
2015-05-12 13:35:00,43.44,43.45,43.39,43.41,32500.0,27.9905,27.997,27.9583,27.9712,32500.0
2015-05-12 13:40:00,43.42,43.46,43.42,43.42,48400.0,27.9777,28.0034,27.9777,27.9777,48400.0
2015-05-12 13:45:00,43.43,43.48,43.42,43.45,42800.0,27.9841,28.0163,27.9777,27.997,42800.0
2015-05-12 13:50:00,43.45,43.47,43.37,43.39,53900.0,27.997,28.0099,27.9454,27.9583,53900.0
2015-05-12 13:55:00,43.39,43.44,43.37,43.37,36200.0,27.9583,27.9905,27.9454,27.9454,36200.0
2015-05-12 14:00:00,43.37,43.4,43.37,43.39,28100.0,27.9454,27.9648,27.9454,27.9583,28100.0
2015-05-12 14:05:00,43.39,43.43,43.38,43.4,45800.0,27.9583,27.9841,27.9519,27.9648,45800.0
2015-05-12 14:10:00,43.4,43.41,43.34,43.37,80300.0,27.9648,27.9712,27.9261,27.9454,80300.0
2015-05-12 14:15:00,43.37,43.4,43.35,43.4,51800.0,27.9454,27.9648,27.9326,27.9648,51800.0
2015-05-12 14:20:00,43.4,43.46,43.37,43.44,48400.0,27.9648,28.0034,27.9454,27.9905,48400.0
2015-05-12 14:25:00,43.45,43.48,43.43,43.47,36200.0,27.997,28.0163,27.9841,28.0099,36200.0
2015-05-12 14:30:00,43.48,43.5,43.39,43.41,75500.0,28.0163,28.0292,27.9583,27.9712,75500.0
2015-05-12 14:35:00,43.4,43.41,43.39,43.4,36200.0,27.9648,27.9712,27.9583,27.9648,36200.0
2015-05-12 14:40:00,43.4,43.41,43.38,43.4,43800.0,27.9648,27.9712,27.9519,27.9648,43800.0
2015-05-12 14:45:00,43.4,43.43,43.39,43.43,52400.0,27.9648,27.9841,27.9583,27.9841,52400.0
2015-05-12 14:50:00,43.43,43.49,43.42,43.48,52200.0,27.9841,28.0228,27.9777,28.0163,52200.0
2015-05-12 14:55:00,43.48,43.48,43.38,43.41,68400.0,28.0163,28.0163,27.9519,27.9712,68400.0
2015-05-12 15:00:00,43.41,43.43,43.39,43.4,55300.0,27.9712,27.9841,27.9583,27.9648,55300.0
2015-05-12 15:05:00,43.39,43.4,43.38,43.38,40300.0,27.9583,27.9648,27.9519,27.9519,40300.0
2015-05-12 15:10:00,43.38,43.41,43.36,43.41,41900.0,27.9519,27.9712,27.939,27.9712,41900.0
2015-05-12 15:15:00,43.4,43.45,43.38,43.44,50700.0,27.9648,27.997,27.9519,27.9905,50700.0
2015-05-12 15:20:00,43.44,43.5,43.43,43.49,54200.0,27.9905,28.0292,27.9841,28.0228,54200.0
2015-05-12 15:25:00,43.49,43.5,43.44,43.48,67200.0,28.0228,28.0292,27.9905,28.0163,67200.0
2015-05-12 15:30:00,43.48,43.5,43.45,43.46,85600.0,28.0163,28.0292,27.997,28.0034,85600.0
2015-05-12 15:35:00,43.46,43.52,43.43,43.5,89600.0,28.0034,28.0421,27.9841,28.0292,89600.0
2015-05-12 15:40:00,43.5,43.5,43.45,43.46,59400.0,28.0292,28.0292,27.997,28.0034,59400.0
2015-05-12 15:45:00,43.47,43.5,43.46,43.46,84400.0,28.0099,28.0292,28.0034,28.0034,84400.0
2015-05-12 15:50:00,43.47,43.5,43.45,43.5,182300.0,28.0099,28.0292,27.997,28.0292,182300.0
2015-05-12 15:55:00,43.5,43.51,43.46,43.46,221500.0,28.0292,28.0356,28.0034,28.0034,221500.0
2015-05-13 09:30:00,43.63,43.74,43.59,43.71,137700.0,28.113,28.1838,28.0872,28.1645,137700.0
2015-05-13 09:35:00,43.7,43.72,43.56,43.64,87600.0,28.1581,28.171,28.0679,28.1194,87600.0
2015-05-13 09:40:00,43.65,43.67,43.59,43.59,56900.0,28.1259,28.1387,28.0872,28.0872,56900.0
2015-05-13 09:45:00,43.59,43.61,43.47,43.52,68100.0,28.0872,28.1001,28.0099,28.0421,68100.0
2015-05-13 09:50:00,43.52,43.57,43.48,43.5,72800.0,28.0421,28.0743,28.0163,28.0292,72800.0
2015-05-13 09:55:00,43.5,43.51,43.48,43.5,76900.0,28.0292,28.0356,28.0163,28.0292,76900.0
2015-05-13 10:00:00,43.5,43.58,43.47,43.56,89900.0,28.0292,28.0808,28.0099,28.0679,89900.0
2015-05-13 10:05:00,43.56,43.63,43.55,43.61,85700.0,28.0679,28.113,28.0614,28.1001,85700.0
2015-05-13 10:10:00,43.6,43.64,43.55,43.6,91000.0,28.0936,28.1194,28.0614,28.0936,91000.0
2015-05-13 10:15:00,43.6,43.61,43.56,43.58,76800.0,28.0936,28.1001,28.0679,28.0808,76800.0
2015-05-13 10:20:00,43.58,43.65,43.56,43.65,61600.0,28.0808,28.1259,28.0679,28.1259,61600.0
2015-05-13 10:25:00,43.64,43.65,43.55,43.55,60400.0,28.1194,28.1259,28.0614,28.0614,60400.0
2015-05-13 10:30:00,43.56,43.57,43.49,43.52,95800.0,28.0679,28.0743,28.0228,28.0421,95800.0
2015-05-13 10:35:00,43.52,43.53,43.48,43.5,76700.0,28.0421,28.0485,28.0163,28.0292,76700.0
2015-05-13 10:40:00,43.5,43.54,43.48,43.48,48200.0,28.0292,28.055,28.0163,28.0163,48200.0
2015-05-13 10:45:00,43.49,43.5,43.43,43.44,104300.0,28.0228,28.0292,27.9841,27.9905,104300.0
2015-05-13 10:50:00,43.44,43.47,43.43,43.45,48000.0,27.9905,28.0099,27.9841,27.997,48000.0
2015-05-13 10:55:00,43.45,43.46,43.41,43.43,79100.0,27.997,28.0034,27.9712,27.9841,79100.0
2015-05-13 11:00:00,43.42,43.47,43.42,43.45,130700.0,27.9777,28.0099,27.9777,27.997,130700.0
2015-05-13 11:05:00,43.46,43.49,43.45,43.48,52600.0,28.0034,28.0228,27.997,28.0163,52600.0
2015-05-13 11:10:00,43.49,43.54,43.49,43.54,121100.0,28.0228,28.055,28.0228,28.055,121100.0
2015-05-13 11:15:00,43.53,43.54,43.46,43.48,90200.0,28.0485,28.055,28.0034,28.0163,90200.0
2015-05-13 11:20:00,43.47,43.47,43.44,43.46,76800.0,28.0099,28.0099,27.9905,28.0034,76800.0
2015-05-13 11:25:00,43.46,43.46,43.39,43.4,47700.0,28.0034,28.0034,27.9583,27.9648,47700.0
2015-05-13 11:30:00,43.4,43.44,43.36,43.44,62300.0,27.9648,27.9905,27.939,27.9905,62300.0
2015-05-13 11:35:00,43.43,43.47,43.41,43.45,42300.0,27.9841,28.0099,27.9712,27.997,42300.0
2015-05-13 11:40:00,43.46,43.51,43.45,43.49,61400.0,28.0034,28.0356,27.997,28.0228,61400.0
2015-05-13 11:45:00,43.48,43.49,43.45,43.46,29900.0,28.0163,28.0228,27.997,28.0034,29900.0
2015-05-13 11:50:00,43.46,43.47,43.42,43.46,44500.0,28.0034,28.0099,27.9777,28.0034,44500.0
2015-05-13 11:55:00,43.46,43.48,43.44,43.45,39800.0,28.0034,28.0163,27.9905,27.997,39800.0
2015-05-13 12:00:00,43.44,43.51,43.44,43.49,88400.0,27.9905,28.0356,27.9905,28.0228,88400.0
2015-05-13 12:05:00,43.5,43.5,43.45,43.48,78600.0,28.0292,28.0292,27.997,28.0163,78600.0
2015-05-13 12:10:00,43.48,43.52,43.48,43.52,56800.0,28.0163,28.0421,28.0163,28.0421,56800.0
2015-05-13 12:15:00,43.52,43.53,43.49,43.5,65700.0,28.0421,28.0485,28.0228,28.0292,65700.0
2015-05-13 12:20:00,43.49,43.52,43.47,43.49,55400.0,28.0228,28.0421,28.0099,28.0228,55400.0
2015-05-13 12:25:00,43.48,43.49,43.43,43.45,36700.0,28.0163,28.0228,27.9841,27.997,36700.0
2015-05-13 12:30:00,43.44,43.47,43.44,43.46,71500.0,27.9905,28.0099,27.9905,28.0034,71500.0
2015-05-13 12:35:00,43.45,43.49,43.44,43.45,30800.0,27.997,28.0228,27.9905,27.997,30800.0
2015-05-13 12:40:00,43.46,43.47,43.44,43.44,89000.0,28.0034,28.0099,27.9905,27.9905,89000.0
2015-05-13 12:45:00,43.44,43.44,43.36,43.38,52600.0,27.9905,27.9905,27.939,27.9519,52600.0
2015-05-13 12:50:00,43.39,43.43,43.39,43.41,44100.0,27.9583,27.9841,27.9583,27.9712,44100.0
2015-05-13 12:55:00,43.41,43.43,43.39,43.42,34900.0,27.9712,27.9841,27.9583,27.9777,34900.0
2015-05-13 13:00:00,43.41,43.53,43.41,43.52,59300.0,27.9712,28.0485,27.9712,28.0421,59300.0
2015-05-13 13:05:00,43.52,43.55,43.51,43.52,73000.0,28.0421,28.0614,28.0356,28.0421,73000.0
2015-05-13 13:10:00,43.52,43.53,43.49,43.5,14600.0,28.0421,28.0485,28.0228,28.0292,14600.0
2015-05-13 13:15:00,43.49,43.51,43.47,43.48,31500.0,28.0228,28.0356,28.0099,28.0163,31500.0
2015-05-13 13:20:00,43.46,43.48,43.39,43.43,44700.0,28.0034,28.0163,27.9583,27.9841,44700.0
2015-05-13 13:25:00,43.43,43.44,43.37,43.37,23200.0,27.9841,27.9905,27.9454,27.9454,23200.0
2015-05-13 13:30:00,43.37,43.38,43.36,43.38,37700.0,27.9454,27.9519,27.939,27.9519,37700.0
2015-05-13 13:35:00,43.38,43.38,43.35,43.36,42600.0,27.9519,27.9519,27.9326,27.939,42600.0
2015-05-13 13:40:00,43.36,43.42,43.36,43.41,19000.0,27.939,27.9777,27.939,27.9712,19000.0
2015-05-13 13:45:00,43.41,43.42,43.37,43.37,33200.0,27.9712,27.9777,27.9454,27.9454,33200.0
2015-05-13 13:50:00,43.38,43.38,43.34,43.35,69000.0,27.9519,27.9519,27.9261,27.9326,69000.0
2015-05-13 13:55:00,43.34,43.37,43.33,43.35,48300.0,27.9261,27.9454,27.9197,27.9326,48300.0
2015-05-13 14:00:00,43.35,43.37,43.33,43.33,56600.0,27.9326,27.9454,27.9197,27.9197,56600.0
2015-05-13 14:05:00,43.34,43.34,43.3,43.32,70200.0,27.9261,27.9261,27.9003,27.9132,70200.0
2015-05-13 14:10:00,43.33,43.37,43.32,43.36,31200.0,27.9197,27.9454,27.9132,27.939,31200.0
2015-05-13 14:15:00,43.36,43.38,43.34,43.36,33000.0,27.939,27.9519,27.9261,27.939,33000.0
2015-05-13 14:20:00,43.35,43.36,43.33,43.35,30900.0,27.9326,27.939,27.9197,27.9326,30900.0
2015-05-13 14:25:00,43.34,43.38,43.33,43.34,36000.0,27.9261,27.9519,27.9197,27.9261,36000.0
2015-05-13 14:30:00,43.34,43.39,43.34,43.37,62900.0,27.9261,27.9583,27.9261,27.9454,62900.0
2015-05-13 14:35:00,43.37,43.41,43.36,43.36,38900.0,27.9454,27.9712,27.939,27.939,38900.0
2015-05-13 14:40:00,43.36,43.36,43.32,43.34,65100.0,27.939,27.939,27.9132,27.9261,65100.0
2015-05-13 14:45:00,43.34,43.37,43.33,43.35,51800.0,27.9261,27.9454,27.9197,27.9326,51800.0
2015-05-13 14:50:00,43.34,43.35,43.3,43.3,73400.0,27.9261,27.9326,27.9003,27.9003,73400.0
2015-05-13 14:55:00,43.29,43.3,43.28,43.3,55700.0,27.8939,27.9003,27.8874,27.9003,55700.0
2015-05-13 15:00:00,43.29,43.32,43.29,43.31,52300.0,27.8939,27.9132,27.8939,27.9068,52300.0
2015-05-13 15:05:00,43.32,43.36,43.31,43.33,52000.0,27.9132,27.939,27.9068,27.9197,52000.0
2015-05-13 15:10:00,43.33,43.34,43.29,43.3,82700.0,27.9197,27.9261,27.8939,27.9003,82700.0
2015-05-13 15:15:00,43.3,43.33,43.29,43.3,57000.0,27.9003,27.9197,27.8939,27.9003,57000.0
2015-05-13 15:20:00,43.31,43.35,43.3,43.34,78300.0,27.9068,27.9326,27.9003,27.9261,78300.0
2015-05-13 15:25:00,43.33,43.35,43.31,43.32,60200.0,27.9197,27.9326,27.9068,27.9132,60200.0
2015-05-13 15:30:00,43.32,43.34,43.29,43.29,106900.0,27.9132,27.9261,27.8939,27.8939,106900.0
2015-05-13 15:35:00,43.29,43.3,43.28,43.28,138700.0,27.8939,27.9003,27.8874,27.8874,138700.0
2015-05-13 15:40:00,43.29,43.33,43.27,43.3,187800.0,27.8939,27.9197,27.881,27.9003,187800.0
2015-05-13 15:45:00,43.3,43.33,43.29,43.31,100300.0,27.9003,27.9197,27.8939,27.9068,100300.0
2015-05-13 15:50:00,43.32,43.34,43.31,43.34,219900.0,27.9132,27.9261,27.9068,27.9261,219900.0
2015-05-13 15:55:00,43.34,43.4,43.34,43.39,223200.0,27.9261,27.9648,27.9261,27.9583,223200.0
2015-05-14 09:30:00,42.95,43.21,42.95,43.11,245300.0,28.0225,28.1921,28.0225,28.1269,245300.0
2015-05-14 09:35:00,43.1,43.1,42.96,43.02,84000.0,28.1204,28.1204,28.029,28.0682,84000.0
2015-05-14 09:40:00,43.04,43.18,43.04,43.16,68400.0,28.0812,28.1726,28.0812,28.1595,68400.0
2015-05-14 09:45:00,43.16,43.17,43.11,43.12,35600.0,28.1595,28.166,28.1269,28.1334,35600.0
2015-05-14 09:50:00,43.13,43.16,43.11,43.16,38900.0,28.14,28.1595,28.1269,28.1595,38900.0
2015-05-14 09:55:00,43.15,43.23,43.13,43.23,51500.0,28.153,28.2052,28.14,28.2052,51500.0
2015-05-14 10:00:00,43.24,43.28,43.15,43.28,116400.0,28.2117,28.2378,28.153,28.2378,116400.0
2015-05-14 10:05:00,43.27,43.29,43.23,43.28,93500.0,28.2313,28.2443,28.2052,28.2378,93500.0
2015-05-14 10:10:00,43.28,43.35,43.28,43.34,111700.0,28.2378,28.2835,28.2378,28.277,111700.0
2015-05-14 10:15:00,43.34,43.35,43.29,43.3,70300.0,28.277,28.2835,28.2443,28.2509,70300.0
2015-05-14 10:20:00,43.29,43.3,43.21,43.27,88400.0,28.2443,28.2509,28.1921,28.2313,88400.0
2015-05-14 10:25:00,43.27,43.29,43.23,43.29,50400.0,28.2313,28.2443,28.2052,28.2443,50400.0
2015-05-14 10:30:00,43.29,43.3,43.23,43.23,24600.0,28.2443,28.2509,28.2052,28.2052,24600.0
2015-05-14 10:35:00,43.24,43.33,43.23,43.33,42200.0,28.2117,28.2704,28.2052,28.2704,42200.0
2015-05-14 10:40:00,43.34,43.4,43.33,43.4,48700.0,28.277,28.3161,28.2704,28.3161,48700.0
2015-05-14 10:45:00,43.4,43.4,43.36,43.38,41000.0,28.3161,28.3161,28.29,28.3031,41000.0
2015-05-14 10:50:00,43.38,43.4,43.31,43.32,29300.0,28.3031,28.3161,28.2574,28.2639,29300.0
2015-05-14 10:55:00,43.32,43.35,43.25,43.27,36300.0,28.2639,28.2835,28.2182,28.2313,36300.0
2015-05-14 11:00:00,43.27,43.27,43.2,43.21,33000.0,28.2313,28.2313,28.1856,28.1921,33000.0
2015-05-14 11:05:00,43.21,43.24,43.19,43.21,33100.0,28.1921,28.2117,28.1791,28.1921,33100.0
2015-05-14 11:10:00,43.2,43.22,43.18,43.19,22000.0,28.1856,28.1987,28.1726,28.1791,22000.0
2015-05-14 11:15:00,43.19,43.2,43.13,43.13,54900.0,28.1791,28.1856,28.14,28.14,54900.0
2015-05-14 11:20:00,43.13,43.16,43.11,43.15,28900.0,28.14,28.1595,28.1269,28.153,28900.0
2015-05-14 11:25:00,43.13,43.18,43.12,43.15,21400.0,28.14,28.1726,28.1334,28.153,21400.0
2015-05-14 11:30:00,43.16,43.21,43.14,43.18,42000.0,28.1595,28.1921,28.1465,28.1726,42000.0
2015-05-14 11:35:00,43.17,43.18,43.12,43.14,65900.0,28.166,28.1726,28.1334,28.1465,65900.0
2015-05-14 11:40:00,43.14,43.15,43.12,43.14,19200.0,28.1465,28.153,28.1334,28.1465,19200.0
2015-05-14 11:45:00,43.14,43.2,43.13,43.18,27800.0,28.1465,28.1856,28.14,28.1726,27800.0
2015-05-14 11:50:00,43.18,43.25,43.17,43.23,25500.0,28.1726,28.2182,28.166,28.2052,25500.0
2015-05-14 11:55:00,43.24,43.24,43.19,43.21,21900.0,28.2117,28.2117,28.1791,28.1921,21900.0
2015-05-14 12:00:00,43.21,43.28,43.21,43.28,24000.0,28.1921,28.2378,28.1921,28.2378,24000.0
2015-05-14 12:05:00,43.28,43.29,43.24,43.25,22300.0,28.2378,28.2443,28.2117,28.2182,22300.0
2015-05-14 12:10:00,43.25,43.26,43.21,43.23,34600.0,28.2182,28.2248,28.1921,28.2052,34600.0
2015-05-14 12:15:00,43.23,43.23,43.17,43.17,32400.0,28.2052,28.2052,28.166,28.166,32400.0
2015-05-14 12:20:00,43.17,43.2,43.14,43.15,24100.0,28.166,28.1856,28.1465,28.153,24100.0
2015-05-14 12:25:00,43.14,43.18,43.14,43.17,18000.0,28.1465,28.1726,28.1465,28.166,18000.0
2015-05-14 12:30:00,43.18,43.26,43.18,43.25,77100.0,28.1726,28.2248,28.1726,28.2182,77100.0
2015-05-14 12:35:00,43.25,43.26,43.21,43.22,14000.0,28.2182,28.2248,28.1921,28.1987,14000.0
2015-05-14 12:40:00,43.21,43.24,43.21,43.22,28500.0,28.1921,28.2117,28.1921,28.1987,28500.0
2015-05-14 12:45:00,43.22,43.28,43.22,43.25,35800.0,28.1987,28.2378,28.1987,28.2182,35800.0
2015-05-14 12:50:00,43.26,43.28,43.25,43.28,20900.0,28.2248,28.2378,28.2182,28.2378,20900.0
2015-05-14 12:55:00,43.28,43.32,43.28,43.31,18800.0,28.2378,28.2639,28.2378,28.2574,18800.0
2015-05-14 13:00:00,43.31,43.32,43.27,43.28,20200.0,28.2574,28.2639,28.2313,28.2378,20200.0
2015-05-14 13:05:00,43.28,43.28,43.22,43.22,21600.0,28.2378,28.2378,28.1987,28.1987,21600.0
2015-05-14 13:10:00,43.22,43.22,43.16,43.17,20700.0,28.1987,28.1987,28.1595,28.166,20700.0
2015-05-14 13:15:00,43.17,43.18,43.14,43.16,16400.0,28.166,28.1726,28.1465,28.1595,16400.0
2015-05-14 13:20:00,43.16,43.21,43.16,43.18,44100.0,28.1595,28.1921,28.1595,28.1726,44100.0
2015-05-14 13:25:00,43.18,43.28,43.17,43.27,36400.0,28.1726,28.2378,28.166,28.2313,36400.0
2015-05-14 13:30:00,43.27,43.32,43.27,43.27,37100.0,28.2313,28.2639,28.2313,28.2313,37100.0
2015-05-14 13:35:00,43.27,43.27,43.23,43.23,18300.0,28.2313,28.2313,28.2052,28.2052,18300.0
2015-05-14 13:40:00,43.23,43.3,43.21,43.29,49900.0,28.2052,28.2509,28.1921,28.2443,49900.0
2015-05-14 13:45:00,43.29,43.29,43.23,43.25,29900.0,28.2443,28.2443,28.2052,28.2182,29900.0
2015-05-14 13:50:00,43.25,43.27,43.22,43.22,31700.0,28.2182,28.2313,28.1987,28.1987,31700.0
2015-05-14 13:55:00,43.22,43.24,43.2,43.22,22000.0,28.1987,28.2117,28.1856,28.1987,22000.0
2015-05-14 14:00:00,43.21,43.22,43.19,43.2,25000.0,28.1921,28.1987,28.1791,28.1856,25000.0
2015-05-14 14:05:00,43.2,43.25,43.19,43.22,28400.0,28.1856,28.2182,28.1791,28.1987,28400.0
2015-05-14 14:10:00,43.23,43.27,43.22,43.25,32700.0,28.2052,28.2313,28.1987,28.2182,32700.0
2015-05-14 14:15:00,43.25,43.28,43.25,43.26,19200.0,28.2182,28.2378,28.2182,28.2248,19200.0
2015-05-14 14:20:00,43.27,43.27,43.25,43.26,23400.0,28.2313,28.2313,28.2182,28.2248,23400.0
2015-05-14 14:25:00,43.27,43.28,43.22,43.24,30300.0,28.2313,28.2378,28.1987,28.2117,30300.0
2015-05-14 14:30:00,43.24,43.26,43.23,43.25,21900.0,28.2117,28.2248,28.2052,28.2182,21900.0
2015-05-14 14:35:00,43.26,43.26,43.22,43.22,34500.0,28.2248,28.2248,28.1987,28.1987,34500.0
2015-05-14 14:40:00,43.21,43.23,43.2,43.22,22600.0,28.1921,28.2052,28.1856,28.1987,22600.0
2015-05-14 14:45:00,43.21,43.25,43.2,43.23,38100.0,28.1921,28.2182,28.1856,28.2052,38100.0
2015-05-14 14:50:00,43.22,43.25,43.22,43.23,49500.0,28.1987,28.2182,28.1987,28.2052,49500.0
2015-05-14 14:55:00,43.23,43.24,43.2,43.2,22500.0,28.2052,28.2117,28.1856,28.1856,22500.0
2015-05-14 15:00:00,43.21,43.25,43.2,43.25,64800.0,28.1921,28.2182,28.1856,28.2182,64800.0
2015-05-14 15:05:00,43.24,43.25,43.21,43.24,66500.0,28.2117,28.2182,28.1921,28.2117,66500.0
2015-05-14 15:10:00,43.23,43.27,43.22,43.26,104300.0,28.2052,28.2313,28.1987,28.2248,104300.0
2015-05-14 15:15:00,43.25,43.26,43.2,43.2,54100.0,28.2182,28.2248,28.1856,28.1856,54100.0
2015-05-14 15:20:00,43.2,43.24,43.2,43.23,127200.0,28.1856,28.2117,28.1856,28.2052,127200.0
2015-05-14 15:25:00,43.23,43.24,43.18,43.19,51000.0,28.2052,28.2117,28.1726,28.1791,51000.0
2015-05-14 15:30:00,43.19,43.2,43.17,43.2,78000.0,28.1791,28.1856,28.166,28.1856,78000.0
2015-05-14 15:35:00,43.19,43.2,43.17,43.19,136900.0,28.1791,28.1856,28.166,28.1791,136900.0
2015-05-14 15:40:00,43.19,43.21,43.15,43.16,96300.0,28.1791,28.1921,28.153,28.1595,96300.0
2015-05-14 15:45:00,43.16,43.17,43.15,43.16,143900.0,28.1595,28.166,28.153,28.1595,143900.0
2015-05-14 15:50:00,43.16,43.18,43.16,43.17,106700.0,28.1595,28.1726,28.1595,28.166,106700.0
2015-05-14 15:55:00,43.16,43.19,43.16,43.16,256200.0,28.1595,28.1791,28.1595,28.1595,256200.0
2015-05-15 09:30:00,43.28,43.3,43.21,43.21,297500.0,28.2378,28.2509,28.1921,28.1921,297500.0
2015-05-15 09:35:00,43.22,43.35,43.21,43.31,58100.0,28.1987,28.2835,28.1921,28.2574,58100.0
2015-05-15 09:40:00,43.32,43.45,43.31,43.43,93500.0,28.2639,28.3487,28.2574,28.3357,93500.0
2015-05-15 09:45:00,43.42,43.43,43.31,43.33,72000.0,28.3292,28.3357,28.2574,28.2704,72000.0
2015-05-15 09:50:00,43.33,43.35,43.29,43.3,46400.0,28.2704,28.2835,28.2443,28.2509,46400.0
2015-05-15 09:55:00,43.3,43.33,43.24,43.33,38200.0,28.2509,28.2704,28.2117,28.2704,38200.0
2015-05-15 10:00:00,43.34,43.37,43.31,43.36,50200.0,28.277,28.2965,28.2574,28.29,50200.0
2015-05-15 10:05:00,43.36,43.36,43.3,43.32,63500.0,28.29,28.29,28.2509,28.2639,63500.0
2015-05-15 10:10:00,43.32,43.41,43.3,43.4,43400.0,28.2639,28.3226,28.2509,28.3161,43400.0
2015-05-15 10:15:00,43.4,43.46,43.37,43.41,43600.0,28.3161,28.3553,28.2965,28.3226,43600.0
2015-05-15 10:20:00,43.41,43.45,43.38,43.39,46400.0,28.3226,28.3487,28.3031,28.3096,46400.0
2015-05-15 10:25:00,43.38,43.54,43.38,43.53,76400.0,28.3031,28.4075,28.3031,28.4009,76400.0
2015-05-15 10:30:00,43.53,43.57,43.51,43.52,74200.0,28.4009,28.427,28.3879,28.3944,74200.0
2015-05-15 10:35:00,43.52,43.53,43.46,43.49,46400.0,28.3944,28.4009,28.3553,28.3748,46400.0
2015-05-15 10:40:00,43.49,43.5,43.44,43.49,35700.0,28.3748,28.3814,28.3422,28.3748,35700.0
2015-05-15 10:45:00,43.5,43.52,43.49,43.51,21400.0,28.3814,28.3944,28.3748,28.3879,21400.0
2015-05-15 10:50:00,43.5,43.51,43.44,43.44,39100.0,28.3814,28.3879,28.3422,28.3422,39100.0
2015-05-15 10:55:00,43.44,43.45,43.42,43.45,33600.0,28.3422,28.3487,28.3292,28.3487,33600.0
2015-05-15 11:00:00,43.45,43.47,43.42,43.46,29100.0,28.3487,28.3618,28.3292,28.3553,29100.0
2015-05-15 11:05:00,43.46,43.47,43.44,43.45,21000.0,28.3553,28.3618,28.3422,28.3487,21000.0
2015-05-15 11:10:00,43.44,43.46,43.42,43.46,37400.0,28.3422,28.3553,28.3292,28.3553,37400.0
2015-05-15 11:15:00,43.46,43.46,43.41,43.45,40600.0,28.3553,28.3553,28.3226,28.3487,40600.0
2015-05-15 11:20:00,43.45,43.48,43.42,43.46,33100.0,28.3487,28.3683,28.3292,28.3553,33100.0
2015-05-15 11:25:00,43.47,43.5,43.46,43.48,24000.0,28.3618,28.3814,28.3553,28.3683,24000.0
2015-05-15 11:30:00,43.48,43.49,43.44,43.47,36700.0,28.3683,28.3748,28.3422,28.3618,36700.0
2015-05-15 11:35:00,43.48,43.5,43.46,43.5,31000.0,28.3683,28.3814,28.3553,28.3814,31000.0
2015-05-15 11:40:00,43.5,43.59,43.5,43.56,63800.0,28.3814,28.4401,28.3814,28.4205,63800.0
2015-05-15 11:45:00,43.55,43.6,43.54,43.59,50000.0,28.414,28.4466,28.4075,28.4401,50000.0
2015-05-15 11:50:00,43.59,43.6,43.54,43.54,32300.0,28.4401,28.4466,28.4075,28.4075,32300.0
2015-05-15 11:55:00,43.53,43.54,43.51,43.52,30000.0,28.4009,28.4075,28.3879,28.3944,30000.0
2015-05-15 12:00:00,43.53,43.55,43.47,43.47,28900.0,28.4009,28.414,28.3618,28.3618,28900.0
2015-05-15 12:05:00,43.47,43.51,43.47,43.47,23100.0,28.3618,28.3879,28.3618,28.3618,23100.0
2015-05-15 12:10:00,43.47,43.48,43.45,43.46,28600.0,28.3618,28.3683,28.3487,28.3553,28600.0
2015-05-15 12:15:00,43.46,43.48,43.45,43.45,39100.0,28.3553,28.3683,28.3487,28.3487,39100.0
2015-05-15 12:20:00,43.46,43.49,43.45,43.49,25500.0,28.3553,28.3748,28.3487,28.3748,25500.0
2015-05-15 12:25:00,43.49,43.49,43.46,43.47,11300.0,28.3748,28.3748,28.3553,28.3618,11300.0
2015-05-15 12:30:00,43.46,43.53,43.45,43.53,43900.0,28.3553,28.4009,28.3487,28.4009,43900.0
2015-05-15 12:35:00,43.53,43.58,43.53,43.57,34700.0,28.4009,28.4336,28.4009,28.427,34700.0
2015-05-15 12:40:00,43.57,43.6,43.57,43.59,18000.0,28.427,28.4466,28.427,28.4401,18000.0
2015-05-15 12:45:00,43.59,43.6,43.54,43.55,17000.0,28.4401,28.4466,28.4075,28.414,17000.0
2015-05-15 12:50:00,43.55,43.57,43.54,43.56,23200.0,28.414,28.427,28.4075,28.4205,23200.0
2015-05-15 12:55:00,43.56,43.61,43.56,43.6,23900.0,28.4205,28.4531,28.4205,28.4466,23900.0
2015-05-15 13:00:00,43.6,43.62,43.58,43.59,23400.0,28.4466,28.4596,28.4336,28.4401,23400.0
2015-05-15 13:05:00,43.59,43.6,43.57,43.58,17500.0,28.4401,28.4466,28.427,28.4336,17500.0
2015-05-15 13:10:00,43.59,43.59,43.55,43.57,17900.0,28.4401,28.4401,28.414,28.427,17900.0
2015-05-15 13:15:00,43.56,43.57,43.51,43.53,42300.0,28.4205,28.427,28.3879,28.4009,42300.0
2015-05-15 13:20:00,43.53,43.54,43.52,43.52,17200.0,28.4009,28.4075,28.3944,28.3944,17200.0
2015-05-15 13:25:00,43.52,43.63,43.51,43.61,47300.0,28.3944,28.4662,28.3879,28.4531,47300.0
2015-05-15 13:30:00,43.63,43.68,43.62,43.68,138800.0,28.4662,28.4988,28.4596,28.4988,138800.0
2015-05-15 13:35:00,43.68,43.73,43.64,43.69,68900.0,28.4988,28.5314,28.4727,28.5053,68900.0
2015-05-15 13:40:00,43.69,43.72,43.66,43.72,52000.0,28.5053,28.5249,28.4857,28.5249,52000.0
2015-05-15 13:45:00,43.71,43.72,43.7,43.71,43500.0,28.5184,28.5249,28.5118,28.5184,43500.0
2015-05-15 13:50:00,43.71,43.78,43.71,43.75,95600.0,28.5184,28.564,28.5184,28.5445,95600.0
2015-05-15 13:55:00,43.76,43.76,43.73,43.73,19700.0,28.551,28.551,28.5314,28.5314,19700.0
2015-05-15 14:00:00,43.74,43.78,43.73,43.78,46300.0,28.5379,28.564,28.5314,28.564,46300.0
2015-05-15 14:05:00,43.77,43.83,43.77,43.81,61200.0,28.5575,28.5967,28.5575,28.5836,61200.0
2015-05-15 14:10:00,43.82,43.82,43.74,43.76,45200.0,28.5901,28.5901,28.5379,28.551,45200.0
2015-05-15 14:15:00,43.76,43.76,43.73,43.73,46800.0,28.551,28.551,28.5314,28.5314,46800.0
2015-05-15 14:20:00,43.73,43.74,43.71,43.73,44300.0,28.5314,28.5379,28.5184,28.5314,44300.0
2015-05-15 14:25:00,43.73,43.73,43.71,43.71,27900.0,28.5314,28.5314,28.5184,28.5184,27900.0
2015-05-15 14:30:00,43.72,43.72,43.71,43.72,19200.0,28.5249,28.5249,28.5184,28.5249,19200.0
2015-05-15 14:35:00,43.72,43.72,43.71,43.72,21800.0,28.5249,28.5249,28.5184,28.5249,21800.0
2015-05-15 14:40:00,43.71,43.75,43.71,43.74,73400.0,28.5184,28.5445,28.5184,28.5379,73400.0
2015-05-15 14:45:00,43.74,43.76,43.74,43.74,38500.0,28.5379,28.551,28.5379,28.5379,38500.0
2015-05-15 14:50:00,43.75,43.75,43.73,43.73,20600.0,28.5445,28.5445,28.5314,28.5314,20600.0
2015-05-15 14:55:00,43.73,43.74,43.7,43.7,48400.0,28.5314,28.5379,28.5118,28.5118,48400.0
2015-05-15 15:00:00,43.7,43.71,43.7,43.7,39200.0,28.5118,28.5184,28.5118,28.5118,39200.0
2015-05-15 15:05:00,43.71,43.71,43.7,43.7,49700.0,28.5184,28.5184,28.5118,28.5118,49700.0
2015-05-15 15:10:00,43.71,43.72,43.7,43.71,48900.0,28.5184,28.5249,28.5118,28.5184,48900.0
2015-05-15 15:15:00,43.7,43.72,43.66,43.66,110000.0,28.5118,28.5249,28.4857,28.4857,110000.0
2015-05-15 15:20:00,43.66,43.68,43.65,43.66,48900.0,28.4857,28.4988,28.4792,28.4857,48900.0
2015-05-15 15:25:00,43.65,43.66,43.61,43.63,50700.0,28.4792,28.4857,28.4531,28.4662,50700.0
2015-05-15 15:30:00,43.63,43.66,43.61,43.66,66900.0,28.4662,28.4857,28.4531,28.4857,66900.0
2015-05-15 15:35:00,43.66,43.66,43.63,43.63,60100.0,28.4857,28.4857,28.4662,28.4662,60100.0
2015-05-15 15:40:00,43.63,43.64,43.58,43.59,98100.0,28.4662,28.4727,28.4336,28.4401,98100.0
2015-05-15 15:45:00,43.59,43.64,43.59,43.64,163500.0,28.4401,28.4727,28.4401,28.4727,163500.0
2015-05-15 15:50:00,43.63,43.69,43.63,43.69,127200.0,28.4662,28.5053,28.4662,28.5053,127200.0
2015-05-15 15:55:00,43.69,43.73,43.69,43.72,348800.0,28.5053,28.5314,28.5053,28.5249,348800.0
2015-05-18 09:30:00,43.52,43.72,43.52,43.7,97600.0,28.3944,28.5249,28.3944,28.5118,97600.0
2015-05-18 09:35:00,43.7,43.75,43.67,43.7,32700.0,28.5118,28.5445,28.4923,28.5118,32700.0
2015-05-18 09:40:00,43.7,43.71,43.58,43.65,60700.0,28.5118,28.5184,28.4336,28.4792,60700.0
2015-05-18 09:45:00,43.65,43.72,43.64,43.66,45500.0,28.4792,28.5249,28.4727,28.4857,45500.0
2015-05-18 09:50:00,43.66,43.66,43.56,43.57,79500.0,28.4857,28.4857,28.4205,28.427,79500.0
2015-05-18 09:55:00,43.57,43.57,43.49,43.52,136100.0,28.427,28.427,28.3748,28.3944,136100.0
2015-05-18 10:00:00,43.53,43.54,43.43,43.43,50600.0,28.4009,28.4075,28.3357,28.3357,50600.0
2015-05-18 10:05:00,43.43,43.51,43.42,43.48,48500.0,28.3357,28.3879,28.3292,28.3683,48500.0
2015-05-18 10:10:00,43.48,43.5,43.47,43.48,42600.0,28.3683,28.3814,28.3618,28.3683,42600.0
2015-05-18 10:15:00,43.48,43.53,43.47,43.53,29800.0,28.3683,28.4009,28.3618,28.4009,29800.0
2015-05-18 10:20:00,43.51,43.59,43.48,43.58,31700.0,28.3879,28.4401,28.3683,28.4336,31700.0
2015-05-18 10:25:00,43.57,43.59,43.52,43.58,36500.0,28.427,28.4401,28.3944,28.4336,36500.0
2015-05-18 10:30:00,43.59,43.63,43.57,43.59,25200.0,28.4401,28.4662,28.427,28.4401,25200.0
2015-05-18 10:35:00,43.59,43.65,43.58,43.62,29700.0,28.4401,28.4792,28.4336,28.4596,29700.0
2015-05-18 10:40:00,43.63,43.66,43.61,43.65,36800.0,28.4662,28.4857,28.4531,28.4792,36800.0
2015-05-18 10:45:00,43.65,43.69,43.63,43.63,37100.0,28.4792,28.5053,28.4662,28.4662,37100.0
2015-05-18 10:50:00,43.63,43.65,43.57,43.58,30200.0,28.4662,28.4792,28.427,28.4336,30200.0
2015-05-18 10:55:00,43.58,43.59,43.55,43.56,29800.0,28.4336,28.4401,28.414,28.4205,29800.0
2015-05-18 11:00:00,43.57,43.61,43.57,43.61,33300.0,28.427,28.4531,28.427,28.4531,33300.0
2015-05-18 11:05:00,43.61,43.67,43.6,43.67,37400.0,28.4531,28.4923,28.4466,28.4923,37400.0
2015-05-18 11:10:00,43.66,43.72,43.66,43.71,69700.0,28.4857,28.5249,28.4857,28.5184,69700.0
2015-05-18 11:15:00,43.71,43.72,43.67,43.68,24300.0,28.5184,28.5249,28.4923,28.4988,24300.0
2015-05-18 11:20:00,43.67,43.71,43.66,43.7,51400.0,28.4923,28.5184,28.4857,28.5118,51400.0
2015-05-18 11:25:00,43.71,43.74,43.67,43.68,29800.0,28.5184,28.5379,28.4923,28.4988,29800.0
2015-05-18 11:30:00,43.68,43.71,43.66,43.67,27000.0,28.4988,28.5184,28.4857,28.4923,27000.0
2015-05-18 11:35:00,43.67,43.69,43.63,43.64,23400.0,28.4923,28.5053,28.4662,28.4727,23400.0
2015-05-18 11:40:00,43.64,43.65,43.6,43.6,21300.0,28.4727,28.4792,28.4466,28.4466,21300.0
2015-05-18 11:45:00,43.59,43.62,43.57,43.6,50900.0,28.4401,28.4596,28.427,28.4466,50900.0
2015-05-18 11:50:00,43.59,43.6,43.52,43.55,53300.0,28.4401,28.4466,28.3944,28.414,53300.0
2015-05-18 11:55:00,43.55,43.61,43.55,43.59,49800.0,28.414,28.4531,28.414,28.4401,49800.0
2015-05-18 12:00:00,43.6,43.65,43.59,43.65,50900.0,28.4466,28.4792,28.4401,28.4792,50900.0
2015-05-18 12:05:00,43.65,43.7,43.65,43.68,34600.0,28.4792,28.5118,28.4792,28.4988,34600.0
2015-05-18 12:10:00,43.68,43.69,43.63,43.63,30000.0,28.4988,28.5053,28.4662,28.4662,30000.0
2015-05-18 12:15:00,43.64,43.68,43.63,43.68,30700.0,28.4727,28.4988,28.4662,28.4988,30700.0
2015-05-18 12:20:00,43.67,43.69,43.65,43.69,28500.0,28.4923,28.5053,28.4792,28.5053,28500.0
2015-05-18 12:25:00,43.68,43.73,43.68,43.72,50300.0,28.4988,28.5314,28.4988,28.5249,50300.0
2015-05-18 12:30:00,43.72,43.73,43.68,43.7,22200.0,28.5249,28.5314,28.4988,28.5118,22200.0
2015-05-18 12:35:00,43.7,43.75,43.7,43.72,37100.0,28.5118,28.5445,28.5118,28.5249,37100.0
2015-05-18 12:40:00,43.72,43.73,43.7,43.7,13200.0,28.5249,28.5314,28.5118,28.5118,13200.0
2015-05-18 12:45:00,43.71,43.71,43.64,43.65,50200.0,28.5184,28.5184,28.4727,28.4792,50200.0
2015-05-18 12:50:00,43.65,43.66,43.62,43.63,15900.0,28.4792,28.4857,28.4596,28.4662,15900.0
2015-05-18 12:55:00,43.63,43.66,43.62,43.63,27200.0,28.4662,28.4857,28.4596,28.4662,27200.0
2015-05-18 13:00:00,43.63,43.68,43.63,43.68,21800.0,28.4662,28.4988,28.4662,28.4988,21800.0
2015-05-18 13:05:00,43.68,43.72,43.68,43.71,23500.0,28.4988,28.5249,28.4988,28.5184,23500.0
2015-05-18 13:10:00,43.72,43.75,43.71,43.73,26200.0,28.5249,28.5445,28.5184,28.5314,26200.0
2015-05-18 13:15:00,43.73,43.77,43.72,43.73,21500.0,28.5314,28.5575,28.5249,28.5314,21500.0
2015-05-18 13:20:00,43.74,43.75,43.72,43.75,12100.0,28.5379,28.5445,28.5249,28.5445,12100.0
2015-05-18 13:25:00,43.75,43.78,43.74,43.75,50900.0,28.5445,28.564,28.5379,28.5445,50900.0
2015-05-18 13:30:00,43.75,43.82,43.75,43.8,32700.0,28.5445,28.5901,28.5445,28.5771,32700.0
2015-05-18 13:35:00,43.8,43.8,43.77,43.77,17300.0,28.5771,28.5771,28.5575,28.5575,17300.0
2015-05-18 13:40:00,43.77,43.78,43.72,43.73,31400.0,28.5575,28.564,28.5249,28.5314,31400.0
2015-05-18 13:45:00,43.73,43.74,43.7,43.71,13700.0,28.5314,28.5379,28.5118,28.5184,13700.0
2015-05-18 13:50:00,43.71,43.71,43.67,43.67,16000.0,28.5184,28.5184,28.4923,28.4923,16000.0
2015-05-18 13:55:00,43.67,43.76,43.67,43.74,28800.0,28.4923,28.551,28.4923,28.5379,28800.0
2015-05-18 14:00:00,43.74,43.79,43.74,43.77,19900.0,28.5379,28.5706,28.5379,28.5575,19900.0
2015-05-18 14:05:00,43.78,43.78,43.7,43.71,28300.0,28.564,28.564,28.5118,28.5184,28300.0
2015-05-18 14:10:00,43.7,43.71,43.67,43.68,22300.0,28.5118,28.5184,28.4923,28.4988,22300.0
2015-05-18 14:15:00,43.68,43.68,43.64,43.65,37100.0,28.4988,28.4988,28.4727,28.4792,37100.0
2015-05-18 14:20:00,43.66,43.68,43.66,43.66,38700.0,28.4857,28.4988,28.4857,28.4857,38700.0
2015-05-18 14:25:00,43.67,43.72,43.66,43.69,56200.0,28.4923,28.5249,28.4857,28.5053,56200.0
2015-05-18 14:30:00,43.7,43.7,43.67,43.68,24600.0,28.5118,28.5118,28.4923,28.4988,24600.0
2015-05-18 14:35:00,43.67,43.72,43.67,43.7,30700.0,28.4923,28.5249,28.4923,28.5118,30700.0
2015-05-18 14:40:00,43.7,43.71,43.67,43.68,18700.0,28.5118,28.5184,28.4923,28.4988,18700.0
2015-05-18 14:45:00,43.67,43.68,43.64,43.65,33500.0,28.4923,28.4988,28.4727,28.4792,33500.0
2015-05-18 14:50:00,43.65,43.71,43.65,43.71,26800.0,28.4792,28.5184,28.4792,28.5184,26800.0
2015-05-18 14:55:00,43.7,43.71,43.68,43.69,35000.0,28.5118,28.5184,28.4988,28.5053,35000.0
2015-05-18 15:00:00,43.69,43.7,43.67,43.68,25400.0,28.5053,28.5118,28.4923,28.4988,25400.0
2015-05-18 15:05:00,43.68,43.71,43.66,43.69,36800.0,28.4988,28.5184,28.4857,28.5053,36800.0
2015-05-18 15:10:00,43.69,43.71,43.67,43.68,27500.0,28.5053,28.5184,28.4923,28.4988,27500.0
2015-05-18 15:15:00,43.67,43.7,43.67,43.7,28200.0,28.4923,28.5118,28.4923,28.5118,28200.0
2015-05-18 15:20:00,43.69,43.73,43.69,43.73,27400.0,28.5053,28.5314,28.5053,28.5314,27400.0
2015-05-18 15:25:00,43.73,43.74,43.72,43.73,28000.0,28.5314,28.5379,28.5249,28.5314,28000.0
2015-05-18 15:30:00,43.73,43.75,43.7,43.71,48300.0,28.5314,28.5445,28.5118,28.5184,48300.0
2015-05-18 15:35:00,43.71,43.72,43.67,43.69,42100.0,28.5184,28.5249,28.4923,28.5053,42100.0
2015-05-18 15:40:00,43.69,43.72,43.69,43.72,33800.0,28.5053,28.5249,28.5053,28.5249,33800.0
2015-05-18 15:45:00,43.72,43.72,43.68,43.69,72700.0,28.5249,28.5249,28.4988,28.5053,72700.0
2015-05-18 15:50:00,43.68,43.68,43.64,43.65,52900.0,28.4988,28.4988,28.4727,28.4792,52900.0
2015-05-18 15:55:00,43.65,43.69,43.64,43.68,151700.0,28.4792,28.5053,28.4727,28.4988,151700.0
2015-05-19 09:30:00,43.41,43.57,43.4,43.46,112000.0,28.3226,28.427,28.3161,28.3553,112000.0
2015-05-19 09:35:00,43.46,43.6,43.4,43.4,91700.0,28.3553,28.4466,28.3161,28.3161,91700.0
2015-05-19 09:40:00,43.41,43.43,43.35,43.4,65500.0,28.3226,28.3357,28.2835,28.3161,65500.0
2015-05-19 09:45:00,43.41,43.53,43.38,43.5,46300.0,28.3226,28.4009,28.3031,28.3814,46300.0
2015-05-19 09:50:00,43.51,43.6,43.51,43.59,100200.0,28.3879,28.4466,28.3879,28.4401,100200.0
2015-05-19 09:55:00,43.59,43.6,43.54,43.57,32300.0,28.4401,28.4466,28.4075,28.427,32300.0
2015-05-19 10:00:00,43.57,43.58,43.5,43.51,49100.0,28.427,28.4336,28.3814,28.3879,49100.0
2015-05-19 10:05:00,43.51,43.55,43.49,43.55,40200.0,28.3879,28.414,28.3748,28.414,40200.0
2015-05-19 10:10:00,43.55,43.59,43.52,43.58,39800.0,28.414,28.4401,28.3944,28.4336,39800.0
2015-05-19 10:15:00,43.57,43.59,43.56,43.58,58300.0,28.427,28.4401,28.4205,28.4336,58300.0
2015-05-19 10:20:00,43.59,43.6,43.52,43.53,44200.0,28.4401,28.4466,28.3944,28.4009,44200.0
2015-05-19 10:25:00,43.53,43.53,43.5,43.52,25300.0,28.4009,28.4009,28.3814,28.3944,25300.0
2015-05-19 10:30:00,43.53,43.56,43.51,43.53,31600.0,28.4009,28.4205,28.3879,28.4009,31600.0
2015-05-19 10:35:00,43.53,43.62,43.52,43.61,27000.0,28.4009,28.4596,28.3944,28.4531,27000.0
2015-05-19 10:40:00,43.61,43.65,43.59,43.64,48300.0,28.4531,28.4792,28.4401,28.4727,48300.0
2015-05-19 10:45:00,43.65,43.68,43.62,43.63,37100.0,28.4792,28.4988,28.4596,28.4662,37100.0
2015-05-19 10:50:00,43.62,43.63,43.56,43.61,47700.0,28.4596,28.4662,28.4205,28.4531,47700.0
2015-05-19 10:55:00,43.61,43.62,43.57,43.57,28900.0,28.4531,28.4596,28.427,28.427,28900.0
2015-05-19 11:00:00,43.57,43.58,43.51,43.52,30000.0,28.427,28.4336,28.3879,28.3944,30000.0
2015-05-19 11:05:00,43.51,43.56,43.47,43.47,32600.0,28.3879,28.4205,28.3618,28.3618,32600.0
2015-05-19 11:10:00,43.47,43.5,43.47,43.47,38900.0,28.3618,28.3814,28.3618,28.3618,38900.0
2015-05-19 11:15:00,43.48,43.55,43.46,43.54,44800.0,28.3683,28.414,28.3553,28.4075,44800.0
2015-05-19 11:20:00,43.55,43.58,43.54,43.57,33500.0,28.414,28.4336,28.4075,28.427,33500.0
2015-05-19 11:25:00,43.57,43.6,43.56,43.59,85100.0,28.427,28.4466,28.4205,28.4401,85100.0
2015-05-19 11:30:00,43.6,43.62,43.58,43.61,39700.0,28.4466,28.4596,28.4336,28.4531,39700.0
2015-05-19 11:35:00,43.61,43.62,43.58,43.62,50000.0,28.4531,28.4596,28.4336,28.4596,50000.0
2015-05-19 11:40:00,43.63,43.65,43.6,43.63,32100.0,28.4662,28.4792,28.4466,28.4662,32100.0
2015-05-19 11:45:00,43.64,43.7,43.63,43.69,76600.0,28.4727,28.5118,28.4662,28.5053,76600.0
2015-05-19 11:50:00,43.7,43.73,43.65,43.68,52800.0,28.5118,28.5314,28.4792,28.4988,52800.0
2015-05-19 11:55:00,43.67,43.68,43.64,43.64,23900.0,28.4923,28.4988,28.4727,28.4727,23900.0
2015-05-19 12:00:00,43.64,43.67,43.64,43.66,57400.0,28.4727,28.4923,28.4727,28.4857,57400.0
2015-05-19 12:05:00,43.66,43.7,43.66,43.68,23200.0,28.4857,28.5118,28.4857,28.4988,23200.0
2015-05-19 12:10:00,43.68,43.68,43.63,43.63,35700.0,28.4988,28.4988,28.4662,28.4662,35700.0
2015-05-19 12:15:00,43.63,43.64,43.6,43.6,24200.0,28.4662,28.4727,28.4466,28.4466,24200.0
2015-05-19 12:20:00,43.61,43.62,43.53,43.54,32400.0,28.4531,28.4596,28.4009,28.4075,32400.0
2015-05-19 12:25:00,43.55,43.57,43.54,43.55,9800.0,28.414,28.427,28.4075,28.414,9800.0
2015-05-19 12:30:00,43.56,43.57,43.53,43.53,17900.0,28.4205,28.427,28.4009,28.4009,17900.0
2015-05-19 12:35:00,43.53,43.55,43.51,43.51,25700.0,28.4009,28.414,28.3879,28.3879,25700.0
2015-05-19 12:40:00,43.52,43.54,43.49,43.52,46300.0,28.3944,28.4075,28.3748,28.3944,46300.0
2015-05-19 12:45:00,43.53,43.56,43.52,43.56,18100.0,28.4009,28.4205,28.3944,28.4205,18100.0
2015-05-19 12:50:00,43.55,43.6,43.54,43.6,25300.0,28.414,28.4466,28.4075,28.4466,25300.0
2015-05-19 12:55:00,43.6,43.66,43.59,43.66,21800.0,28.4466,28.4857,28.4401,28.4857,21800.0
2015-05-19 13:00:00,43.65,43.65,43.6,43.64,26000.0,28.4792,28.4792,28.4466,28.4727,26000.0
2015-05-19 13:05:00,43.64,43.65,43.61,43.62,20500.0,28.4727,28.4792,28.4531,28.4596,20500.0
2015-05-19 13:10:00,43.61,43.66,43.6,43.64,22400.0,28.4531,28.4857,28.4466,28.4727,22400.0
2015-05-19 13:15:00,43.64,43.64,43.61,43.63,18700.0,28.4727,28.4727,28.4531,28.4662,18700.0
2015-05-19 13:20:00,43.63,43.64,43.6,43.6,28400.0,28.4662,28.4727,28.4466,28.4466,28400.0
2015-05-19 13:25:00,43.61,43.61,43.59,43.6,16400.0,28.4531,28.4531,28.4401,28.4466,16400.0
2015-05-19 13:30:00,43.6,43.66,43.6,43.64,24200.0,28.4466,28.4857,28.4466,28.4727,24200.0
2015-05-19 13:35:00,43.65,43.65,43.62,43.63,31000.0,28.4792,28.4792,28.4596,28.4662,31000.0
2015-05-19 13:40:00,43.63,43.67,43.62,43.66,18400.0,28.4662,28.4923,28.4596,28.4857,18400.0
2015-05-19 13:45:00,43.67,43.69,43.65,43.67,37600.0,28.4923,28.5053,28.4792,28.4923,37600.0
2015-05-19 13:50:00,43.67,43.69,43.66,43.68,17100.0,28.4923,28.5053,28.4857,28.4988,17100.0
2015-05-19 13:55:00,43.68,43.7,43.68,43.69,14800.0,28.4988,28.5118,28.4988,28.5053,14800.0
2015-05-19 14:00:00,43.69,43.69,43.66,43.66,16500.0,28.5053,28.5053,28.4857,28.4857,16500.0
2015-05-19 14:05:00,43.66,43.67,43.62,43.63,15800.0,28.4857,28.4923,28.4596,28.4662,15800.0
2015-05-19 14:10:00,43.63,43.63,43.59,43.59,24000.0,28.4662,28.4662,28.4401,28.4401,24000.0
2015-05-19 14:15:00,43.6,43.62,43.58,43.62,21100.0,28.4466,28.4596,28.4336,28.4596,21100.0
2015-05-19 14:20:00,43.62,43.65,43.61,43.63,21300.0,28.4596,28.4792,28.4531,28.4662,21300.0
2015-05-19 14:25:00,43.64,43.67,43.64,43.67,29000.0,28.4727,28.4923,28.4727,28.4923,29000.0
2015-05-19 14:30:00,43.67,43.69,43.66,43.68,32500.0,28.4923,28.5053,28.4857,28.4988,32500.0
2015-05-19 14:35:00,43.68,43.68,43.6,43.61,36000.0,28.4988,28.4988,28.4466,28.4531,36000.0
2015-05-19 14:40:00,43.61,43.62,43.59,43.59,25500.0,28.4531,28.4596,28.4401,28.4401,25500.0
2015-05-19 14:45:00,43.59,43.6,43.57,43.58,35300.0,28.4401,28.4466,28.427,28.4336,35300.0
2015-05-19 14:50:00,43.59,43.59,43.55,43.57,33800.0,28.4401,28.4401,28.414,28.427,33800.0
2015-05-19 14:55:00,43.57,43.6,43.56,43.59,41700.0,28.427,28.4466,28.4205,28.4401,41700.0
2015-05-19 15:00:00,43.6,43.62,43.59,43.6,42000.0,28.4466,28.4596,28.4401,28.4466,42000.0
2015-05-19 15:05:00,43.61,43.61,43.57,43.59,58200.0,28.4531,28.4531,28.427,28.4401,58200.0
2015-05-19 15:10:00,43.58,43.6,43.57,43.58,47300.0,28.4336,28.4466,28.427,28.4336,47300.0
2015-05-19 15:15:00,43.58,43.58,43.55,43.58,38000.0,28.4336,28.4336,28.414,28.4336,38000.0
2015-05-19 15:20:00,43.58,43.58,43.54,43.54,33800.0,28.4336,28.4336,28.4075,28.4075,33800.0
2015-05-19 15:25:00,43.54,43.58,43.52,43.58,71700.0,28.4075,28.4336,28.3944,28.4336,71700.0
2015-05-19 15:30:00,43.57,43.62,43.56,43.62,35500.0,28.427,28.4596,28.4205,28.4596,35500.0
2015-05-19 15:35:00,43.62,43.63,43.6,43.61,59400.0,28.4596,28.4662,28.4466,28.4531,59400.0
2015-05-19 15:40:00,43.61,43.64,43.6,43.61,41500.0,28.4531,28.4727,28.4466,28.4531,41500.0
2015-05-19 15:45:00,43.62,43.65,43.61,43.65,69400.0,28.4596,28.4792,28.4531,28.4792,69400.0
2015-05-19 15:50:00,43.65,43.66,43.62,43.65,71000.0,28.4792,28.4857,28.4596,28.4792,71000.0
2015-05-19 15:55:00,43.65,43.68,43.64,43.66,184200.0,28.4792,28.4988,28.4727,28.4857,184200.0
2015-05-20 09:30:00,43.66,43.72,43.62,43.68,88500.0,28.4857,28.5249,28.4596,28.4988,88500.0
2015-05-20 09:35:00,43.69,43.9,43.68,43.87,61600.0,28.5053,28.6423,28.4988,28.6228,61600.0
2015-05-20 09:40:00,43.87,43.9,43.74,43.75,50300.0,28.6228,28.6423,28.5379,28.5445,50300.0
2015-05-20 09:45:00,43.75,43.83,43.74,43.82,77400.0,28.5445,28.5967,28.5379,28.5901,77400.0
2015-05-20 09:50:00,43.83,43.85,43.78,43.8,25300.0,28.5967,28.6097,28.564,28.5771,25300.0
2015-05-20 09:55:00,43.8,43.8,43.7,43.71,33200.0,28.5771,28.5771,28.5118,28.5184,33200.0
2015-05-20 10:00:00,43.7,43.72,43.62,43.66,49400.0,28.5118,28.5249,28.4596,28.4857,49400.0
2015-05-20 10:05:00,43.65,43.7,43.64,43.66,36700.0,28.4792,28.5118,28.4727,28.4857,36700.0
2015-05-20 10:10:00,43.66,43.73,43.66,43.72,33300.0,28.4857,28.5314,28.4857,28.5249,33300.0
2015-05-20 10:15:00,43.73,43.77,43.7,43.76,28900.0,28.5314,28.5575,28.5118,28.551,28900.0
2015-05-20 10:20:00,43.77,43.77,43.72,43.75,17100.0,28.5575,28.5575,28.5249,28.5445,17100.0
2015-05-20 10:25:00,43.75,43.79,43.74,43.79,17800.0,28.5445,28.5706,28.5379,28.5706,17800.0
2015-05-20 10:30:00,43.8,43.8,43.71,43.73,25100.0,28.5771,28.5771,28.5184,28.5314,25100.0
2015-05-20 10:35:00,43.74,43.81,43.7,43.81,28900.0,28.5379,28.5836,28.5118,28.5836,28900.0
2015-05-20 10:40:00,43.8,43.82,43.77,43.82,25300.0,28.5771,28.5901,28.5575,28.5901,25300.0
2015-05-20 10:45:00,43.83,43.86,43.81,43.84,18500.0,28.5967,28.6162,28.5836,28.6032,18500.0
2015-05-20 10:50:00,43.83,43.85,43.77,43.79,26500.0,28.5967,28.6097,28.5575,28.5706,26500.0
2015-05-20 10:55:00,43.79,43.8,43.77,43.79,19600.0,28.5706,28.5771,28.5575,28.5706,19600.0
2015-05-20 11:00:00,43.79,43.79,43.73,43.74,16100.0,28.5706,28.5706,28.5314,28.5379,16100.0
2015-05-20 11:05:00,43.74,43.8,43.74,43.79,21100.0,28.5379,28.5771,28.5379,28.5706,21100.0
2015-05-20 11:10:00,43.8,43.87,43.8,43.86,20100.0,28.5771,28.6228,28.5771,28.6162,20100.0
2015-05-20 11:15:00,43.86,43.86,43.79,43.81,23600.0,28.6162,28.6162,28.5706,28.5836,23600.0
2015-05-20 11:20:00,43.82,43.88,43.81,43.87,25500.0,28.5901,28.6293,28.5836,28.6228,25500.0
2015-05-20 11:25:00,43.87,43.87,43.8,43.82,32700.0,28.6228,28.6228,28.5771,28.5901,32700.0
2015-05-20 11:30:00,43.83,43.83,43.8,43.8,17000.0,28.5967,28.5967,28.5771,28.5771,17000.0
2015-05-20 11:35:00,43.8,43.81,43.78,43.79,20200.0,28.5771,28.5836,28.564,28.5706,20200.0
2015-05-20 11:40:00,43.79,43.8,43.75,43.75,18500.0,28.5706,28.5771,28.5445,28.5445,18500.0
2015-05-20 11:45:00,43.76,43.76,43.71,43.72,24800.0,28.551,28.551,28.5184,28.5249,24800.0
2015-05-20 11:50:00,43.72,43.77,43.71,43.77,22400.0,28.5249,28.5575,28.5184,28.5575,22400.0
2015-05-20 11:55:00,43.78,43.81,43.76,43.8,20700.0,28.564,28.5836,28.551,28.5771,20700.0
2015-05-20 12:00:00,43.8,43.81,43.78,43.8,18600.0,28.5771,28.5836,28.564,28.5771,18600.0
2015-05-20 12:05:00,43.8,43.82,43.78,43.78,38800.0,28.5771,28.5901,28.564,28.564,38800.0
2015-05-20 12:10:00,43.79,43.79,43.77,43.78,18000.0,28.5706,28.5706,28.5575,28.564,18000.0
2015-05-20 12:15:00,43.79,43.83,43.78,43.83,13700.0,28.5706,28.5967,28.564,28.5967,13700.0
2015-05-20 12:20:00,43.83,43.84,43.8,43.81,19100.0,28.5967,28.6032,28.5771,28.5836,19100.0
2015-05-20 12:25:00,43.81,43.83,43.8,43.8,14500.0,28.5836,28.5967,28.5771,28.5771,14500.0
2015-05-20 12:30:00,43.8,43.81,43.79,43.8,10900.0,28.5771,28.5836,28.5706,28.5771,10900.0
2015-05-20 12:35:00,43.8,43.81,43.76,43.76,33000.0,28.5771,28.5836,28.551,28.551,33000.0
2015-05-20 12:40:00,43.77,43.77,43.75,43.75,22100.0,28.5575,28.5575,28.5445,28.5445,22100.0
2015-05-20 12:45:00,43.76,43.76,43.72,43.73,30200.0,28.551,28.551,28.5249,28.5314,30200.0
2015-05-20 12:50:00,43.73,43.73,43.72,43.72,7600.0,28.5314,28.5314,28.5249,28.5249,7600.0
2015-05-20 12:55:00,43.73,43.74,43.71,43.74,45600.0,28.5314,28.5379,28.5184,28.5379,45600.0
2015-05-20 13:00:00,43.74,43.76,43.73,43.74,21200.0,28.5379,28.551,28.5314,28.5379,21200.0
2015-05-20 13:05:00,43.75,43.75,43.72,43.73,12900.0,28.5445,28.5445,28.5249,28.5314,12900.0
2015-05-20 13:10:00,43.74,43.76,43.72,43.75,27300.0,28.5379,28.551,28.5249,28.5445,27300.0
2015-05-20 13:15:00,43.75,43.77,43.75,43.76,10300.0,28.5445,28.5575,28.5445,28.551,10300.0
2015-05-20 13:20:00,43.76,43.78,43.76,43.77,17900.0,28.551,28.564,28.551,28.5575,17900.0
2015-05-20 13:25:00,43.77,43.8,43.76,43.8,20500.0,28.5575,28.5771,28.551,28.5771,20500.0
2015-05-20 13:30:00,43.8,43.81,43.79,43.8,30800.0,28.5771,28.5836,28.5706,28.5771,30800.0
2015-05-20 13:35:00,43.8,43.8,43.77,43.78,22900.0,28.5771,28.5771,28.5575,28.564,22900.0
2015-05-20 13:40:00,43.78,43.78,43.74,43.74,19000.0,28.564,28.564,28.5379,28.5379,19000.0
2015-05-20 13:45:00,43.75,43.76,43.74,43.76,9300.0,28.5445,28.551,28.5379,28.551,9300.0
2015-05-20 13:50:00,43.76,43.8,43.75,43.8,22900.0,28.551,28.5771,28.5445,28.5771,22900.0
2015-05-20 13:55:00,43.8,43.82,43.79,43.8,15400.0,28.5771,28.5901,28.5706,28.5771,15400.0
2015-05-20 14:00:00,43.8,43.9,43.79,43.82,72300.0,28.5771,28.6423,28.5706,28.5901,72300.0
2015-05-20 14:05:00,43.82,43.85,43.79,43.83,31100.0,28.5901,28.6097,28.5706,28.5967,31100.0
2015-05-20 14:10:00,43.84,43.85,43.82,43.83,23600.0,28.6032,28.6097,28.5901,28.5967,23600.0
2015-05-20 14:15:00,43.84,43.88,43.83,43.87,25000.0,28.6032,28.6293,28.5967,28.6228,25000.0
2015-05-20 14:20:00,43.88,43.96,43.87,43.96,67200.0,28.6293,28.6815,28.6228,28.6815,67200.0
2015-05-20 14:25:00,43.96,44.0,43.94,43.99,46900.0,28.6815,28.7076,28.6684,28.7011,46900.0
2015-05-20 14:30:00,43.98,44.0,43.93,43.94,30400.0,28.6945,28.7076,28.6619,28.6684,30400.0
2015-05-20 14:35:00,43.93,43.94,43.88,43.89,39600.0,28.6619,28.6684,28.6293,28.6358,39600.0
2015-05-20 14:40:00,43.9,43.9,43.86,43.87,37800.0,28.6423,28.6423,28.6162,28.6228,37800.0
2015-05-20 14:45:00,43.88,43.93,43.86,43.87,48600.0,28.6293,28.6619,28.6162,28.6228,48600.0
2015-05-20 14:50:00,43.87,43.87,43.82,43.84,55000.0,28.6228,28.6228,28.5901,28.6032,55000.0
2015-05-20 14:55:00,43.84,43.87,43.83,43.85,40900.0,28.6032,28.6228,28.5967,28.6097,40900.0
2015-05-20 15:00:00,43.86,43.86,43.8,43.8,61400.0,28.6162,28.6162,28.5771,28.5771,61400.0
2015-05-20 15:05:00,43.8,43.81,43.79,43.79,55700.0,28.5771,28.5836,28.5706,28.5706,55700.0
2015-05-20 15:10:00,43.79,43.79,43.76,43.76,41800.0,28.5706,28.5706,28.551,28.551,41800.0
2015-05-20 15:15:00,43.77,43.77,43.71,43.71,51900.0,28.5575,28.5575,28.5184,28.5184,51900.0
2015-05-20 15:20:00,43.71,43.75,43.7,43.74,96300.0,28.5184,28.5445,28.5118,28.5379,96300.0
2015-05-20 15:25:00,43.74,43.76,43.71,43.76,81200.0,28.5379,28.551,28.5184,28.551,81200.0
2015-05-20 15:30:00,43.76,43.78,43.73,43.77,88000.0,28.551,28.564,28.5314,28.5575,88000.0
2015-05-20 15:35:00,43.77,43.77,43.73,43.75,50600.0,28.5575,28.5575,28.5314,28.5445,50600.0
2015-05-20 15:40:00,43.76,43.79,43.76,43.77,35900.0,28.551,28.5706,28.551,28.5575,35900.0
2015-05-20 15:45:00,43.77,43.78,43.74,43.76,73900.0,28.5575,28.564,28.5379,28.551,73900.0
2015-05-20 15:50:00,43.76,43.76,43.72,43.72,65600.0,28.551,28.551,28.5249,28.5249,65600.0
2015-05-20 15:55:00,43.72,43.73,43.66,43.68,427500.0,28.5249,28.5314,28.4857,28.4988,427500.0
2015-05-21 09:30:00,43.66,43.71,43.4,43.45,183900.0,28.4857,28.5184,28.3161,28.3487,183900.0
2015-05-21 09:35:00,43.45,43.58,43.45,43.45,41200.0,28.3487,28.4336,28.3487,28.3487,41200.0
2015-05-21 09:40:00,43.45,43.55,43.45,43.54,33800.0,28.3487,28.414,28.3487,28.4075,33800.0
2015-05-21 09:45:00,43.54,43.55,43.49,43.49,77600.0,28.4075,28.414,28.3748,28.3748,77600.0
2015-05-21 09:50:00,43.49,43.55,43.46,43.5,30900.0,28.3748,28.414,28.3553,28.3814,30900.0
2015-05-21 09:55:00,43.5,43.55,43.49,43.54,39800.0,28.3814,28.414,28.3748,28.4075,39800.0
2015-05-21 10:00:00,43.53,43.65,43.51,43.64,70100.0,28.4009,28.4792,28.3879,28.4727,70100.0
2015-05-21 10:05:00,43.63,43.69,43.62,43.68,62200.0,28.4662,28.5053,28.4596,28.4988,62200.0
2015-05-21 10:10:00,43.68,43.72,43.66,43.71,40400.0,28.4988,28.5249,28.4857,28.5184,40400.0
2015-05-21 10:15:00,43.71,43.71,43.61,43.62,43300.0,28.5184,28.5184,28.4531,28.4596,43300.0
2015-05-21 10:20:00,43.61,43.64,43.55,43.56,62200.0,28.4531,28.4727,28.414,28.4205,62200.0
2015-05-21 10:25:00,43.58,43.6,43.52,43.52,52300.0,28.4336,28.4466,28.3944,28.3944,52300.0
2015-05-21 10:30:00,43.53,43.53,43.4,43.41,92100.0,28.4009,28.4009,28.3161,28.3226,92100.0
2015-05-21 10:35:00,43.41,43.44,43.4,43.42,78600.0,28.3226,28.3422,28.3161,28.3292,78600.0
2015-05-21 10:40:00,43.42,43.45,43.4,43.42,68400.0,28.3292,28.3487,28.3161,28.3292,68400.0
2015-05-21 10:45:00,43.41,43.43,43.33,43.34,90300.0,28.3226,28.3357,28.2704,28.277,90300.0
2015-05-21 10:50:00,43.35,43.37,43.32,43.33,41700.0,28.2835,28.2965,28.2639,28.2704,41700.0
2015-05-21 10:55:00,43.33,43.33,43.22,43.22,121900.0,28.2704,28.2704,28.1987,28.1987,121900.0
2015-05-21 11:00:00,43.23,43.28,43.22,43.26,59700.0,28.2052,28.2378,28.1987,28.2248,59700.0
2015-05-21 11:05:00,43.27,43.3,43.23,43.27,76100.0,28.2313,28.2509,28.2052,28.2313,76100.0
2015-05-21 11:10:00,43.27,43.36,43.26,43.36,61300.0,28.2313,28.29,28.2248,28.29,61300.0
2015-05-21 11:15:00,43.36,43.38,43.33,43.35,48600.0,28.29,28.3031,28.2704,28.2835,48600.0
2015-05-21 11:20:00,43.34,43.35,43.31,43.35,29400.0,28.277,28.2835,28.2574,28.2835,29400.0
2015-05-21 11:25:00,43.34,43.36,43.3,43.35,102000.0,28.277,28.29,28.2509,28.2835,102000.0
2015-05-21 11:30:00,43.36,43.43,43.35,43.41,50300.0,28.29,28.3357,28.2835,28.3226,50300.0
2015-05-21 11:35:00,43.42,43.45,43.41,43.43,55600.0,28.3292,28.3487,28.3226,28.3357,55600.0
2015-05-21 11:40:00,43.44,43.45,43.39,43.4,24700.0,28.3422,28.3487,28.3096,28.3161,24700.0
2015-05-21 11:45:00,43.41,43.41,43.36,43.39,38800.0,28.3226,28.3226,28.29,28.3096,38800.0
2015-05-21 11:50:00,43.39,43.41,43.36,43.38,30900.0,28.3096,28.3226,28.29,28.3031,30900.0
2015-05-21 11:55:00,43.38,43.44,43.37,43.43,37400.0,28.3031,28.3422,28.2965,28.3357,37400.0
2015-05-21 12:00:00,43.44,43.46,43.41,43.45,42100.0,28.3422,28.3553,28.3226,28.3487,42100.0
2015-05-21 12:05:00,43.45,43.47,43.44,43.44,40000.0,28.3487,28.3618,28.3422,28.3422,40000.0
2015-05-21 12:10:00,43.45,43.46,43.44,43.46,16600.0,28.3487,28.3553,28.3422,28.3553,16600.0
2015-05-21 12:15:00,43.46,43.46,43.43,43.44,52000.0,28.3553,28.3553,28.3357,28.3422,52000.0
2015-05-21 12:20:00,43.45,43.47,43.45,43.46,40500.0,28.3487,28.3618,28.3487,28.3553,40500.0
2015-05-21 12:25:00,43.47,43.48,43.44,43.44,41800.0,28.3618,28.3683,28.3422,28.3422,41800.0
2015-05-21 12:30:00,43.44,43.46,43.42,43.42,49700.0,28.3422,28.3553,28.3292,28.3292,49700.0
2015-05-21 12:35:00,43.43,43.43,43.36,43.36,34400.0,28.3357,28.3357,28.29,28.29,34400.0
2015-05-21 12:40:00,43.37,43.38,43.36,43.37,22800.0,28.2965,28.3031,28.29,28.2965,22800.0
2015-05-21 12:45:00,43.38,43.38,43.35,43.36,17100.0,28.3031,28.3031,28.2835,28.29,17100.0
2015-05-21 12:50:00,43.36,43.37,43.32,43.33,57700.0,28.29,28.2965,28.2639,28.2704,57700.0
2015-05-21 12:55:00,43.33,43.34,43.31,43.34,40600.0,28.2704,28.277,28.2574,28.277,40600.0
2015-05-21 13:00:00,43.34,43.35,43.33,43.34,28700.0,28.277,28.2835,28.2704,28.277,28700.0
2015-05-21 13:05:00,43.34,43.37,43.33,43.35,96700.0,28.277,28.2965,28.2704,28.2835,96700.0
2015-05-21 13:10:00,43.35,43.42,43.35,43.41,38600.0,28.2835,28.3292,28.2835,28.3226,38600.0
2015-05-21 13:15:00,43.4,43.43,43.4,43.43,66400.0,28.3161,28.3357,28.3161,28.3357,66400.0
2015-05-21 13:20:00,43.42,43.42,43.37,43.37,31800.0,28.3292,28.3292,28.2965,28.2965,31800.0
2015-05-21 13:25:00,43.38,43.4,43.36,43.4,24300.0,28.3031,28.3161,28.29,28.3161,24300.0
2015-05-21 13:30:00,43.39,43.44,43.38,43.44,21100.0,28.3096,28.3422,28.3031,28.3422,21100.0
2015-05-21 13:35:00,43.44,43.44,43.4,43.4,14300.0,28.3422,28.3422,28.3161,28.3161,14300.0
2015-05-21 13:40:00,43.4,43.4,43.36,43.37,30500.0,28.3161,28.3161,28.29,28.2965,30500.0
2015-05-21 13:45:00,43.37,43.38,43.36,43.37,12300.0,28.2965,28.3031,28.29,28.2965,12300.0
2015-05-21 13:50:00,43.36,43.37,43.33,43.35,33600.0,28.29,28.2965,28.2704,28.2835,33600.0
2015-05-21 13:55:00,43.35,43.37,43.34,43.36,30900.0,28.2835,28.2965,28.277,28.29,30900.0
2015-05-21 14:00:00,43.36,43.39,43.35,43.39,23600.0,28.29,28.3096,28.2835,28.3096,23600.0
2015-05-21 14:05:00,43.39,43.41,43.38,43.39,21500.0,28.3096,28.3226,28.3031,28.3096,21500.0
2015-05-21 14:10:00,43.38,43.39,43.36,43.37,49500.0,28.3031,28.3096,28.29,28.2965,49500.0
2015-05-21 14:15:00,43.36,43.37,43.33,43.33,40800.0,28.29,28.2965,28.2704,28.2704,40800.0
2015-05-21 14:20:00,43.34,43.36,43.33,43.35,20900.0,28.277,28.29,28.2704,28.2835,20900.0
2015-05-21 14:25:00,43.36,43.36,43.33,43.34,36100.0,28.29,28.29,28.2704,28.277,36100.0
2015-05-21 14:30:00,43.34,43.35,43.32,43.35,42700.0,28.277,28.2835,28.2639,28.2835,42700.0
2015-05-21 14:35:00,43.35,43.39,43.35,43.36,34300.0,28.2835,28.3096,28.2835,28.29,34300.0
2015-05-21 14:40:00,43.37,43.37,43.34,43.35,39100.0,28.2965,28.2965,28.277,28.2835,39100.0
2015-05-21 14:45:00,43.35,43.35,43.32,43.32,33700.0,28.2835,28.2835,28.2639,28.2639,33700.0
2015-05-21 14:50:00,43.32,43.33,43.32,43.33,30100.0,28.2639,28.2704,28.2639,28.2704,30100.0
2015-05-21 14:55:00,43.33,43.36,43.32,43.35,57100.0,28.2704,28.29,28.2639,28.2835,57100.0
2015-05-21 15:00:00,43.35,43.38,43.33,43.34,45800.0,28.2835,28.3031,28.2704,28.277,45800.0
2015-05-21 15:05:00,43.33,43.37,43.33,43.36,34100.0,28.2704,28.2965,28.2704,28.29,34100.0
2015-05-21 15:10:00,43.36,43.37,43.35,43.36,25300.0,28.29,28.2965,28.2835,28.29,25300.0
2015-05-21 15:15:00,43.36,43.36,43.33,43.34,37400.0,28.29,28.29,28.2704,28.277,37400.0
2015-05-21 15:20:00,43.33,43.35,43.3,43.34,140900.0,28.2704,28.2835,28.2509,28.277,140900.0
2015-05-21 15:25:00,43.34,43.41,43.34,43.41,36700.0,28.277,28.3226,28.277,28.3226,36700.0
2015-05-21 15:30:00,43.41,43.43,43.41,43.42,35700.0,28.3226,28.3357,28.3226,28.3292,35700.0
2015-05-21 15:35:00,43.43,43.43,43.39,43.4,68500.0,28.3357,28.3357,28.3096,28.3161,68500.0
2015-05-21 15:40:00,43.4,43.48,43.39,43.45,102700.0,28.3161,28.3683,28.3096,28.3487,102700.0
2015-05-21 15:45:00,43.45,43.46,43.44,43.44,111200.0,28.3487,28.3553,28.3422,28.3422,111200.0
2015-05-21 15:50:00,43.45,43.45,43.4,43.4,106400.0,28.3487,28.3487,28.3161,28.3161,106400.0
2015-05-21 15:55:00,43.41,43.41,43.36,43.38,281200.0,28.3226,28.3226,28.29,28.3031,281200.0
2015-05-22 09:30:00,43.3,43.31,43.14,43.19,150000.0,28.2509,28.2574,28.1465,28.1791,150000.0
2015-05-22 09:35:00,43.21,43.25,43.16,43.24,68200.0,28.1921,28.2182,28.1595,28.2117,68200.0
2015-05-22 09:40:00,43.25,43.25,43.11,43.13,53000.0,28.2182,28.2182,28.1269,28.14,53000.0
2015-05-22 09:45:00,43.13,43.14,43.03,43.04,87700.0,28.14,28.1465,28.0747,28.0812,87700.0
2015-05-22 09:50:00,43.04,43.05,43.0,43.05,66200.0,28.0812,28.0878,28.0551,28.0878,66200.0
2015-05-22 09:55:00,43.04,43.07,43.0,43.02,61900.0,28.0812,28.1008,28.0551,28.0682,61900.0
2015-05-22 10:00:00,43.02,43.06,43.0,43.03,70800.0,28.0682,28.0943,28.0551,28.0747,70800.0
2015-05-22 10:05:00,43.04,43.06,43.0,43.01,64400.0,28.0812,28.0943,28.0551,28.0617,64400.0
2015-05-22 10:10:00,43.02,43.03,43.0,43.01,59800.0,28.0682,28.0747,28.0551,28.0617,59800.0
2015-05-22 10:15:00,43.02,43.02,42.98,43.01,213200.0,28.0682,28.0682,28.0421,28.0617,213200.0
2015-05-22 10:20:00,43.01,43.07,42.98,43.01,111200.0,28.0617,28.1008,28.0421,28.0617,111200.0
2015-05-22 10:25:00,43.0,43.03,42.99,43.03,89000.0,28.0551,28.0747,28.0486,28.0747,89000.0
2015-05-22 10:30:00,43.02,43.04,42.99,43.0,64600.0,28.0682,28.0812,28.0486,28.0551,64600.0
2015-05-22 10:35:00,43.0,43.02,42.98,42.98,54700.0,28.0551,28.0682,28.0421,28.0421,54700.0
2015-05-22 10:40:00,42.98,43.03,42.98,43.02,33500.0,28.0421,28.0747,28.0421,28.0682,33500.0
2015-05-22 10:45:00,43.02,43.04,42.99,43.04,44300.0,28.0682,28.0812,28.0486,28.0812,44300.0
2015-05-22 10:50:00,43.03,43.11,43.02,43.1,60300.0,28.0747,28.1269,28.0682,28.1204,60300.0
2015-05-22 10:55:00,43.1,43.13,43.09,43.11,81400.0,28.1204,28.14,28.1139,28.1269,81400.0
2015-05-22 11:00:00,43.12,43.13,43.06,43.07,50700.0,28.1334,28.14,28.0943,28.1008,50700.0
2015-05-22 11:05:00,43.06,43.07,43.04,43.04,68600.0,28.0943,28.1008,28.0812,28.0812,68600.0
2015-05-22 11:10:00,43.04,43.04,42.95,42.97,129200.0,28.0812,28.0812,28.0225,28.0356,129200.0
2015-05-22 11:15:00,42.96,42.96,42.89,42.93,157700.0,28.029,28.029,27.9834,28.0095,157700.0
2015-05-22 11:20:00,42.92,42.93,42.91,42.93,38600.0,28.0029,28.0095,27.9964,28.0095,38600.0
2015-05-22 11:25:00,42.93,43.0,42.92,42.99,54400.0,28.0095,28.0551,28.0029,28.0486,54400.0
2015-05-22 11:30:00,42.99,42.99,42.95,42.97,56700.0,28.0486,28.0486,28.0225,28.0356,56700.0
2015-05-22 11:35:00,42.98,43.01,42.96,42.98,59800.0,28.0421,28.0617,28.029,28.0421,59800.0
2015-05-22 11:40:00,42.99,43.0,42.95,42.99,76800.0,28.0486,28.0551,28.0225,28.0486,76800.0
2015-05-22 11:45:00,42.99,43.03,42.98,42.99,77200.0,28.0486,28.0747,28.0421,28.0486,77200.0
2015-05-22 11:50:00,42.99,43.03,42.98,43.02,74800.0,28.0486,28.0747,28.0421,28.0682,74800.0
2015-05-22 11:55:00,43.02,43.03,42.99,43.02,53400.0,28.0682,28.0747,28.0486,28.0682,53400.0
2015-05-22 12:00:00,43.01,43.02,42.97,42.97,38200.0,28.0617,28.0682,28.0356,28.0356,38200.0
2015-05-22 12:05:00,42.97,42.97,42.95,42.97,40000.0,28.0356,28.0356,28.0225,28.0356,40000.0
2015-05-22 12:10:00,42.97,42.98,42.95,42.95,25100.0,28.0356,28.0421,28.0225,28.0225,25100.0
2015-05-22 12:15:00,42.96,42.96,42.93,42.94,24800.0,28.029,28.029,28.0095,28.016,24800.0
2015-05-22 12:20:00,42.93,42.94,42.92,42.93,29100.0,28.0095,28.016,28.0029,28.0095,29100.0
2015-05-22 12:25:00,42.93,43.0,42.92,42.98,46000.0,28.0095,28.0551,28.0029,28.0421,46000.0
2015-05-22 12:30:00,42.98,43.0,42.97,42.99,27400.0,28.0421,28.0551,28.0356,28.0486,27400.0
2015-05-22 12:35:00,43.0,43.02,42.99,43.01,33500.0,28.0551,28.0682,28.0486,28.0617,33500.0
2015-05-22 12:40:00,43.01,43.06,43.01,43.03,44600.0,28.0617,28.0943,28.0617,28.0747,44600.0
2015-05-22 12:45:00,43.03,43.06,43.02,43.04,48200.0,28.0747,28.0943,28.0682,28.0812,48200.0
2015-05-22 12:50:00,43.03,43.09,43.02,43.08,39600.0,28.0747,28.1139,28.0682,28.1073,39600.0
2015-05-22 12:55:00,43.09,43.16,43.08,43.12,46500.0,28.1139,28.1595,28.1073,28.1334,46500.0
2015-05-22 13:00:00,43.13,43.14,43.02,43.06,72500.0,28.14,28.1465,28.0682,28.0943,72500.0
2015-05-22 13:05:00,43.06,43.07,43.0,43.07,44600.0,28.0943,28.1008,28.0551,28.1008,44600.0
2015-05-22 13:10:00,43.05,43.07,43.01,43.03,34800.0,28.0878,28.1008,28.0617,28.0747,34800.0
2015-05-22 13:15:00,43.03,43.08,43.02,43.07,19700.0,28.0747,28.1073,28.0682,28.1008,19700.0
2015-05-22 13:20:00,43.08,43.12,43.07,43.1,37100.0,28.1073,28.1334,28.1008,28.1204,37100.0
2015-05-22 13:25:00,43.11,43.12,43.1,43.11,27500.0,28.1269,28.1334,28.1204,28.1269,27500.0
2015-05-22 13:30:00,43.11,43.11,43.07,43.07,19200.0,28.1269,28.1269,28.1008,28.1008,19200.0
2015-05-22 13:35:00,43.07,43.08,43.04,43.08,22500.0,28.1008,28.1073,28.0812,28.1073,22500.0
2015-05-22 13:40:00,43.08,43.13,43.07,43.1,38000.0,28.1073,28.14,28.1008,28.1204,38000.0
2015-05-22 13:45:00,43.09,43.13,43.09,43.13,23200.0,28.1139,28.14,28.1139,28.14,23200.0
2015-05-22 13:50:00,43.13,43.13,43.08,43.1,13300.0,28.14,28.14,28.1073,28.1204,13300.0
2015-05-22 13:55:00,43.1,43.13,43.08,43.1,22400.0,28.1204,28.14,28.1073,28.1204,22400.0
2015-05-22 14:00:00,43.1,43.1,43.06,43.09,47800.0,28.1204,28.1204,28.0943,28.1139,47800.0
2015-05-22 14:05:00,43.09,43.14,43.07,43.13,37900.0,28.1139,28.1465,28.1008,28.14,37900.0
2015-05-22 14:10:00,43.13,43.16,43.13,43.16,21800.0,28.14,28.1595,28.14,28.1595,21800.0
2015-05-22 14:15:00,43.16,43.19,43.14,43.17,33800.0,28.1595,28.1791,28.1465,28.166,33800.0
2015-05-22 14:20:00,43.18,43.2,43.16,43.18,35800.0,28.1726,28.1856,28.1595,28.1726,35800.0
2015-05-22 14:25:00,43.18,43.21,43.15,43.21,16900.0,28.1726,28.1921,28.153,28.1921,16900.0
2015-05-22 14:30:00,43.21,43.21,43.19,43.2,18100.0,28.1921,28.1921,28.1791,28.1856,18100.0
2015-05-22 14:35:00,43.2,43.23,43.19,43.22,37500.0,28.1856,28.2052,28.1791,28.1987,37500.0
2015-05-22 14:40:00,43.22,43.25,43.21,43.24,35800.0,28.1987,28.2182,28.1921,28.2117,35800.0
2015-05-22 14:45:00,43.24,43.29,43.23,43.26,54100.0,28.2117,28.2443,28.2052,28.2248,54100.0
2015-05-22 14:50:00,43.26,43.26,43.23,43.24,21500.0,28.2248,28.2248,28.2052,28.2117,21500.0
2015-05-22 14:55:00,43.23,43.24,43.22,43.22,24900.0,28.2052,28.2117,28.1987,28.1987,24900.0
2015-05-22 15:00:00,43.22,43.23,43.2,43.23,18900.0,28.1987,28.2052,28.1856,28.2052,18900.0
2015-05-22 15:05:00,43.23,43.27,43.22,43.25,36000.0,28.2052,28.2313,28.1987,28.2182,36000.0
2015-05-22 15:10:00,43.26,43.27,43.24,43.27,22400.0,28.2248,28.2313,28.2117,28.2313,22400.0
2015-05-22 15:15:00,43.27,43.28,43.26,43.28,18100.0,28.2313,28.2378,28.2248,28.2378,18100.0
2015-05-22 15:20:00,43.28,43.3,43.27,43.3,35700.0,28.2378,28.2509,28.2313,28.2509,35700.0
2015-05-22 15:25:00,43.29,43.3,43.26,43.28,28900.0,28.2443,28.2509,28.2248,28.2378,28900.0
2015-05-22 15:30:00,43.29,43.29,43.26,43.28,44300.0,28.2443,28.2443,28.2248,28.2378,44300.0
2015-05-22 15:35:00,43.27,43.31,43.26,43.31,45200.0,28.2313,28.2574,28.2248,28.2574,45200.0
2015-05-22 15:40:00,43.31,43.33,43.3,43.32,42900.0,28.2574,28.2704,28.2509,28.2639,42900.0
2015-05-22 15:45:00,43.32,43.33,43.25,43.25,99300.0,28.2639,28.2704,28.2182,28.2182,99300.0
2015-05-22 15:50:00,43.25,43.26,43.25,43.26,33300.0,28.2182,28.2248,28.2182,28.2248,33300.0
2015-05-22 15:55:00,43.26,43.26,43.24,43.24,199000.0,28.2248,28.2248,28.2117,28.2117,199000.0
2015-05-26 09:30:00,43.12,43.15,43.02,43.1,169000.0,28.1334,28.153,28.0682,28.1204,169000.0
2015-05-26 09:35:00,43.08,43.09,43.03,43.03,27200.0,28.1073,28.1139,28.0747,28.0747,27200.0
2015-05-26 09:40:00,43.02,43.05,42.95,42.98,66700.0,28.0682,28.0878,28.0225,28.0421,66700.0
2015-05-26 09:45:00,42.98,43.03,42.96,43.0,82600.0,28.0421,28.0747,28.029,28.0551,82600.0
2015-05-26 09:50:00,43.0,43.08,42.99,43.08,131500.0,28.0551,28.1073,28.0486,28.1073,131500.0
2015-05-26 09:55:00,43.08,43.12,43.01,43.03,150400.0,28.1073,28.1334,28.0617,28.0747,150400.0
2015-05-26 10:00:00,43.04,43.07,42.98,42.99,154200.0,28.0812,28.1008,28.0421,28.0486,154200.0
2015-05-26 10:05:00,42.99,43.0,42.94,42.94,72700.0,28.0486,28.0551,28.016,28.016,72700.0
2015-05-26 10:10:00,42.93,42.94,42.86,42.88,79600.0,28.0095,28.016,27.9638,27.9768,79600.0
2015-05-26 10:15:00,42.87,42.9,42.82,42.83,75400.0,27.9703,27.9899,27.9377,27.9442,75400.0
2015-05-26 10:20:00,42.83,42.84,42.8,42.83,61900.0,27.9442,27.9507,27.9246,27.9442,61900.0
2015-05-26 10:25:00,42.83,42.85,42.79,42.81,67600.0,27.9442,27.9573,27.9181,27.9312,67600.0
2015-05-26 10:30:00,42.82,42.87,42.81,42.82,76700.0,27.9377,27.9703,27.9312,27.9377,76700.0
2015-05-26 10:35:00,42.81,42.86,42.79,42.86,58800.0,27.9312,27.9638,27.9181,27.9638,58800.0
2015-05-26 10:40:00,42.86,42.86,42.79,42.79,42800.0,27.9638,27.9638,27.9181,27.9181,42800.0
2015-05-26 10:45:00,42.8,42.82,42.79,42.8,38000.0,27.9246,27.9377,27.9181,27.9246,38000.0
2015-05-26 10:50:00,42.8,42.81,42.73,42.75,91900.0,27.9246,27.9312,27.879,27.892,91900.0
2015-05-26 10:55:00,42.76,42.78,42.74,42.75,83500.0,27.8985,27.9116,27.8855,27.892,83500.0
2015-05-26 11:00:00,42.77,42.8,42.75,42.79,63200.0,27.9051,27.9246,27.892,27.9181,63200.0
2015-05-26 11:05:00,42.78,42.85,42.78,42.83,52300.0,27.9116,27.9573,27.9116,27.9442,52300.0
2015-05-26 11:10:00,42.83,42.9,42.82,42.9,43200.0,27.9442,27.9899,27.9377,27.9899,43200.0
2015-05-26 11:15:00,42.9,42.93,42.84,42.85,71600.0,27.9899,28.0095,27.9507,27.9573,71600.0
2015-05-26 11:20:00,42.84,42.94,42.84,42.93,69500.0,27.9507,28.016,27.9507,28.0095,69500.0
2015-05-26 11:25:00,42.93,43.03,42.92,43.0,64800.0,28.0095,28.0747,28.0029,28.0551,64800.0
2015-05-26 11:30:00,43.01,43.05,43.0,43.01,80700.0,28.0617,28.0878,28.0551,28.0617,80700.0
2015-05-26 11:35:00,43.01,43.06,43.0,43.02,49800.0,28.0617,28.0943,28.0551,28.0682,49800.0
2015-05-26 11:40:00,43.02,43.07,42.98,43.07,58200.0,28.0682,28.1008,28.0421,28.1008,58200.0
2015-05-26 11:45:00,43.06,43.12,43.04,43.12,60200.0,28.0943,28.1334,28.0812,28.1334,60200.0
2015-05-26 11:50:00,43.11,43.12,43.04,43.07,83300.0,28.1269,28.1334,28.0812,28.1008,83300.0
2015-05-26 11:55:00,43.07,43.08,43.01,43.02,38500.0,28.1008,28.1073,28.0617,28.0682,38500.0
2015-05-26 12:00:00,43.02,43.03,42.96,43.0,46800.0,28.0682,28.0747,28.029,28.0551,46800.0
2015-05-26 12:05:00,42.99,43.0,42.96,43.0,40200.0,28.0486,28.0551,28.029,28.0551,40200.0
2015-05-26 12:10:00,43.0,43.02,42.98,43.01,25500.0,28.0551,28.0682,28.0421,28.0617,25500.0
2015-05-26 12:15:00,43.01,43.06,43.01,43.04,40400.0,28.0617,28.0943,28.0617,28.0812,40400.0
2015-05-26 12:20:00,43.05,43.07,43.04,43.06,29600.0,28.0878,28.1008,28.0812,28.0943,29600.0
2015-05-26 12:25:00,43.07,43.07,43.05,43.07,29500.0,28.1008,28.1008,28.0878,28.1008,29500.0
2015-05-26 12:30:00,43.07,43.09,43.03,43.04,56600.0,28.1008,28.1139,28.0747,28.0812,56600.0
2015-05-26 12:35:00,43.05,43.06,43.03,43.05,41700.0,28.0878,28.0943,28.0747,28.0878,41700.0
2015-05-26 12:40:00,43.05,43.07,43.04,43.07,36000.0,28.0878,28.1008,28.0812,28.1008,36000.0
2015-05-26 12:45:00,43.07,43.07,43.04,43.07,30500.0,28.1008,28.1008,28.0812,28.1008,30500.0
2015-05-26 12:50:00,43.08,43.09,43.04,43.06,48400.0,28.1073,28.1139,28.0812,28.0943,48400.0
2015-05-26 12:55:00,43.06,43.07,43.03,43.04,25200.0,28.0943,28.1008,28.0747,28.0812,25200.0
2015-05-26 13:00:00,43.04,43.07,43.03,43.05,39700.0,28.0812,28.1008,28.0747,28.0878,39700.0
2015-05-26 13:05:00,43.05,43.07,43.03,43.05,37400.0,28.0878,28.1008,28.0747,28.0878,37400.0
2015-05-26 13:10:00,43.06,43.13,43.06,43.13,44200.0,28.0943,28.14,28.0943,28.14,44200.0
2015-05-26 13:15:00,43.13,43.13,43.09,43.13,39300.0,28.14,28.14,28.1139,28.14,39300.0
2015-05-26 13:20:00,43.13,43.15,43.12,43.15,40800.0,28.14,28.153,28.1334,28.153,40800.0
2015-05-26 13:25:00,43.15,43.21,43.15,43.17,85100.0,28.153,28.1921,28.153,28.166,85100.0
2015-05-26 13:30:00,43.18,43.18,43.11,43.13,41500.0,28.1726,28.1726,28.1269,28.14,41500.0
2015-05-26 13:35:00,43.13,43.14,43.05,43.07,43100.0,28.14,28.1465,28.0878,28.1008,43100.0
2015-05-26 13:40:00,43.08,43.08,43.05,43.05,28800.0,28.1073,28.1073,28.0878,28.0878,28800.0
2015-05-26 13:45:00,43.04,43.1,43.03,43.07,38500.0,28.0812,28.1204,28.0747,28.1008,38500.0
2015-05-26 13:50:00,43.07,43.07,43.02,43.06,67900.0,28.1008,28.1008,28.0682,28.0943,67900.0
2015-05-26 13:55:00,43.07,43.12,43.06,43.11,277000.0,28.1008,28.1334,28.0943,28.1269,277000.0
2015-05-26 14:00:00,43.11,43.12,43.08,43.08,72300.0,28.1269,28.1334,28.1073,28.1073,72300.0
2015-05-26 14:05:00,43.09,43.14,43.09,43.11,94300.0,28.1139,28.1465,28.1139,28.1269,94300.0
2015-05-26 14:10:00,43.12,43.13,43.08,43.11,80000.0,28.1334,28.14,28.1073,28.1269,80000.0
2015-05-26 14:15:00,43.11,43.16,43.11,43.16,71000.0,28.1269,28.1595,28.1269,28.1595,71000.0
2015-05-26 14:20:00,43.16,43.18,43.11,43.11,70100.0,28.1595,28.1726,28.1269,28.1269,70100.0
2015-05-26 14:25:00,43.11,43.15,43.08,43.09,77900.0,28.1269,28.153,28.1073,28.1139,77900.0
2015-05-26 14:30:00,43.09,43.12,43.07,43.08,74800.0,28.1139,28.1334,28.1008,28.1073,74800.0
2015-05-26 14:35:00,43.08,43.11,43.05,43.11,254600.0,28.1073,28.1269,28.0878,28.1269,254600.0
2015-05-26 14:40:00,43.11,43.16,43.11,43.14,67000.0,28.1269,28.1595,28.1269,28.1465,67000.0
2015-05-26 14:45:00,43.14,43.21,43.13,43.18,122200.0,28.1465,28.1921,28.14,28.1726,122200.0
2015-05-26 14:50:00,43.18,43.2,43.17,43.19,77400.0,28.1726,28.1856,28.166,28.1791,77400.0
2015-05-26 14:55:00,43.18,43.2,43.15,43.15,53400.0,28.1726,28.1856,28.153,28.153,53400.0
2015-05-26 15:00:00,43.15,43.17,43.13,43.16,95800.0,28.153,28.166,28.14,28.1595,95800.0
2015-05-26 15:05:00,43.16,43.16,43.12,43.16,69300.0,28.1595,28.1595,28.1334,28.1595,69300.0
2015-05-26 15:10:00,43.16,43.2,43.15,43.2,51900.0,28.1595,28.1856,28.153,28.1856,51900.0
2015-05-26 15:15:00,43.2,43.23,43.19,43.22,108600.0,28.1856,28.2052,28.1791,28.1987,108600.0
2015-05-26 15:20:00,43.22,43.25,43.21,43.25,74000.0,28.1987,28.2182,28.1921,28.2182,74000.0
2015-05-26 15:25:00,43.24,43.28,43.22,43.28,77000.0,28.2117,28.2378,28.1987,28.2378,77000.0
2015-05-26 15:30:00,43.28,43.33,43.26,43.33,114700.0,28.2378,28.2704,28.2248,28.2704,114700.0
2015-05-26 15:35:00,43.34,43.35,43.28,43.32,161400.0,28.277,28.2835,28.2378,28.2639,161400.0
2015-05-26 15:40:00,43.31,43.34,43.29,43.31,89300.0,28.2574,28.277,28.2443,28.2574,89300.0
2015-05-26 15:45:00,43.32,43.33,43.29,43.31,113300.0,28.2639,28.2704,28.2443,28.2574,113300.0
2015-05-26 15:50:00,43.32,43.34,43.31,43.34,138100.0,28.2639,28.277,28.2574,28.277,138100.0
2015-05-26 15:55:00,43.34,43.34,43.3,43.31,283800.0,28.277,28.277,28.2509,28.2574,283800.0
2015-05-27 09:30:00,43.3,43.35,43.18,43.26,135300.0,28.2509,28.2835,28.1726,28.2248,135300.0
2015-05-27 09:35:00,43.27,43.39,43.24,43.38,65800.0,28.2313,28.3096,28.2117,28.3031,65800.0
2015-05-27 09:40:00,43.37,43.47,43.33,43.45,192000.0,28.2965,28.3618,28.2704,28.3487,192000.0
2015-05-27 09:45:00,43.46,43.47,43.36,43.42,63900.0,28.3553,28.3618,28.29,28.3292,63900.0
2015-05-27 09:50:00,43.41,43.45,43.39,43.41,82700.0,28.3226,28.3487,28.3096,28.3226,82700.0
2015-05-27 09:55:00,43.42,43.51,43.41,43.45,118300.0,28.3292,28.3879,28.3226,28.3487,118300.0
2015-05-27 10:00:00,43.45,43.53,43.43,43.45,109900.0,28.3487,28.4009,28.3357,28.3487,109900.0
2015-05-27 10:05:00,43.45,43.5,43.44,43.48,75600.0,28.3487,28.3814,28.3422,28.3683,75600.0
2015-05-27 10:10:00,43.48,43.56,43.47,43.54,136100.0,28.3683,28.4205,28.3618,28.4075,136100.0
2015-05-27 10:15:00,43.55,43.55,43.49,43.52,89400.0,28.414,28.414,28.3748,28.3944,89400.0
2015-05-27 10:20:00,43.52,43.6,43.52,43.57,51800.0,28.3944,28.4466,28.3944,28.427,51800.0
2015-05-27 10:25:00,43.58,43.59,43.53,43.56,49300.0,28.4336,28.4401,28.4009,28.4205,49300.0
2015-05-27 10:30:00,43.55,43.64,43.55,43.62,96800.0,28.414,28.4727,28.414,28.4596,96800.0
2015-05-27 10:35:00,43.62,43.64,43.59,43.61,85800.0,28.4596,28.4727,28.4401,28.4531,85800.0
2015-05-27 10:40:00,43.62,43.69,43.61,43.67,69300.0,28.4596,28.5053,28.4531,28.4923,69300.0
2015-05-27 10:45:00,43.68,43.73,43.67,43.7,167700.0,28.4988,28.5314,28.4923,28.5118,167700.0
2015-05-27 10:50:00,43.7,43.83,43.7,43.77,152100.0,28.5118,28.5967,28.5118,28.5575,152100.0
2015-05-27 10:55:00,43.78,43.81,43.75,43.76,83400.0,28.564,28.5836,28.5445,28.551,83400.0
2015-05-27 11:00:00,43.75,43.76,43.68,43.69,130700.0,28.5445,28.551,28.4988,28.5053,130700.0
2015-05-27 11:05:00,43.69,43.73,43.68,43.72,116800.0,28.5053,28.5314,28.4988,28.5249,116800.0
2015-05-27 11:10:00,43.72,43.74,43.71,43.73,46400.0,28.5249,28.5379,28.5184,28.5314,46400.0
2015-05-27 11:15:00,43.73,43.83,43.73,43.82,144200.0,28.5314,28.5967,28.5314,28.5901,144200.0
2015-05-27 11:20:00,43.83,43.91,43.82,43.89,155500.0,28.5967,28.6489,28.5901,28.6358,155500.0
2015-05-27 11:25:00,43.89,43.9,43.82,43.85,35900.0,28.6358,28.6423,28.5901,28.6097,35900.0
2015-05-27 11:30:00,43.85,43.94,43.84,43.86,149800.0,28.6097,28.6684,28.6032,28.6162,149800.0
2015-05-27 11:35:00,43.84,43.86,43.79,43.8,43900.0,28.6032,28.6162,28.5706,28.5771,43900.0
2015-05-27 11:40:00,43.8,43.82,43.76,43.76,45400.0,28.5771,28.5901,28.551,28.551,45400.0
2015-05-27 11:45:00,43.76,43.77,43.72,43.72,29600.0,28.551,28.5575,28.5249,28.5249,29600.0
2015-05-27 11:50:00,43.71,43.73,43.66,43.67,28900.0,28.5184,28.5314,28.4857,28.4923,28900.0
2015-05-27 11:55:00,43.66,43.74,43.66,43.73,41700.0,28.4857,28.5379,28.4857,28.5314,41700.0
2015-05-27 12:00:00,43.73,43.76,43.71,43.73,49200.0,28.5314,28.551,28.5184,28.5314,49200.0
2015-05-27 12:05:00,43.72,43.75,43.72,43.72,27400.0,28.5249,28.5445,28.5249,28.5249,27400.0
2015-05-27 12:10:00,43.73,43.73,43.7,43.7,17700.0,28.5314,28.5314,28.5118,28.5118,17700.0
2015-05-27 12:15:00,43.7,43.7,43.67,43.67,42400.0,28.5118,28.5118,28.4923,28.4923,42400.0
2015-05-27 12:20:00,43.67,43.67,43.63,43.64,60400.0,28.4923,28.4923,28.4662,28.4727,60400.0
2015-05-27 12:25:00,43.63,43.64,43.59,43.59,14700.0,28.4662,28.4727,28.4401,28.4401,14700.0
2015-05-27 12:30:00,43.59,43.61,43.59,43.61,15600.0,28.4401,28.4531,28.4401,28.4531,15600.0
2015-05-27 12:35:00,43.6,43.61,43.56,43.56,41200.0,28.4466,28.4531,28.4205,28.4205,41200.0
2015-05-27 12:40:00,43.55,43.6,43.54,43.6,32600.0,28.414,28.4466,28.4075,28.4466,32600.0
2015-05-27 12:45:00,43.59,43.59,43.55,43.57,36100.0,28.4401,28.4401,28.414,28.427,36100.0
2015-05-27 12:50:00,43.57,43.57,43.53,43.53,19800.0,28.427,28.427,28.4009,28.4009,19800.0
2015-05-27 12:55:00,43.53,43.6,43.53,43.6,38100.0,28.4009,28.4466,28.4009,28.4466,38100.0
2015-05-27 13:00:00,43.61,43.67,43.59,43.67,33900.0,28.4531,28.4923,28.4401,28.4923,33900.0
2015-05-27 13:05:00,43.66,43.67,43.63,43.64,28800.0,28.4857,28.4923,28.4662,28.4727,28800.0
2015-05-27 13:10:00,43.63,43.66,43.61,43.61,28600.0,28.4662,28.4857,28.4531,28.4531,28600.0
2015-05-27 13:15:00,43.62,43.63,43.61,43.63,11300.0,28.4596,28.4662,28.4531,28.4662,11300.0
2015-05-27 13:20:00,43.63,43.71,43.63,43.69,128400.0,28.4662,28.5184,28.4662,28.5053,128400.0
2015-05-27 13:25:00,43.7,43.71,43.69,43.7,20000.0,28.5118,28.5184,28.5053,28.5118,20000.0
2015-05-27 13:30:00,43.71,43.71,43.65,43.66,137100.0,28.5184,28.5184,28.4792,28.4857,137100.0
2015-05-27 13:35:00,43.66,43.67,43.6,43.6,24200.0,28.4857,28.4923,28.4466,28.4466,24200.0
2015-05-27 13:40:00,43.59,43.62,43.55,43.55,31600.0,28.4401,28.4596,28.414,28.414,31600.0
2015-05-27 13:45:00,43.55,43.6,43.55,43.59,31500.0,28.414,28.4466,28.414,28.4401,31500.0
2015-05-27 13:50:00,43.59,43.63,43.58,43.63,40000.0,28.4401,28.4662,28.4336,28.4662,40000.0
2015-05-27 13:55:00,43.62,43.63,43.6,43.63,31500.0,28.4596,28.4662,28.4466,28.4662,31500.0
2015-05-27 14:00:00,43.63,43.63,43.58,43.61,39000.0,28.4662,28.4662,28.4336,28.4531,39000.0
2015-05-27 14:05:00,43.62,43.65,43.57,43.58,32600.0,28.4596,28.4792,28.427,28.4336,32600.0
2015-05-27 14:10:00,43.58,43.6,43.56,43.58,29700.0,28.4336,28.4466,28.4205,28.4336,29700.0
2015-05-27 14:15:00,43.58,43.58,43.54,43.57,29400.0,28.4336,28.4336,28.4075,28.427,29400.0
2015-05-27 14:20:00,43.57,43.6,43.54,43.56,52200.0,28.427,28.4466,28.4075,28.4205,52200.0
2015-05-27 14:25:00,43.55,43.61,43.55,43.61,23100.0,28.414,28.4531,28.414,28.4531,23100.0
2015-05-27 14:30:00,43.61,43.63,43.59,43.6,32000.0,28.4531,28.4662,28.4401,28.4466,32000.0
2015-05-27 14:35:00,43.59,43.64,43.58,43.63,36000.0,28.4401,28.4727,28.4336,28.4662,36000.0
2015-05-27 14:40:00,43.64,43.68,43.63,43.67,21100.0,28.4727,28.4988,28.4662,28.4923,21100.0
2015-05-27 14:45:00,43.66,43.67,43.62,43.62,42600.0,28.4857,28.4923,28.4596,28.4596,42600.0
2015-05-27 14:50:00,43.63,43.64,43.62,43.63,16900.0,28.4662,28.4727,28.4596,28.4662,16900.0
2015-05-27 14:55:00,43.64,43.65,43.6,43.61,33100.0,28.4727,28.4792,28.4466,28.4531,33100.0
2015-05-27 15:00:00,43.6,43.62,43.59,43.59,35700.0,28.4466,28.4596,28.4401,28.4401,35700.0
2015-05-27 15:05:00,43.59,43.65,43.59,43.61,128600.0,28.4401,28.4792,28.4401,28.4531,128600.0
2015-05-27 15:10:00,43.62,43.63,43.6,43.62,38700.0,28.4596,28.4662,28.4466,28.4596,38700.0
2015-05-27 15:15:00,43.62,43.64,43.61,43.63,131800.0,28.4596,28.4727,28.4531,28.4662,131800.0
2015-05-27 15:20:00,43.62,43.63,43.59,43.6,94500.0,28.4596,28.4662,28.4401,28.4466,94500.0
2015-05-27 15:25:00,43.59,43.65,43.59,43.65,42300.0,28.4401,28.4792,28.4401,28.4792,42300.0
2015-05-27 15:30:00,43.64,43.67,43.63,43.66,111700.0,28.4727,28.4923,28.4662,28.4857,111700.0
2015-05-27 15:35:00,43.66,43.78,43.66,43.78,99000.0,28.4857,28.564,28.4857,28.564,99000.0
2015-05-27 15:40:00,43.78,43.8,43.77,43.79,106900.0,28.564,28.5771,28.5575,28.5706,106900.0
2015-05-27 15:45:00,43.78,43.85,43.78,43.84,246000.0,28.564,28.6097,28.564,28.6032,246000.0
2015-05-27 15:50:00,43.82,43.83,43.78,43.79,228400.0,28.5901,28.5967,28.564,28.5706,228400.0
2015-05-27 15:55:00,43.78,43.81,43.73,43.73,406600.0,28.564,28.5836,28.5314,28.5314,406600.0
2015-05-28 09:30:00,43.7,43.77,43.56,43.57,88600.0,28.5118,28.5575,28.4205,28.427,88600.0
2015-05-28 09:35:00,43.56,43.71,43.56,43.61,37900.0,28.4205,28.5184,28.4205,28.4531,37900.0
2015-05-28 09:40:00,43.61,43.68,43.6,43.63,38200.0,28.4531,28.4988,28.4466,28.4662,38200.0
2015-05-28 09:45:00,43.63,43.75,43.62,43.7,53800.0,28.4662,28.5445,28.4596,28.5118,53800.0
2015-05-28 09:50:00,43.7,43.75,43.67,43.71,35400.0,28.5118,28.5445,28.4923,28.5184,35400.0
2015-05-28 09:55:00,43.71,43.71,43.59,43.6,31600.0,28.5184,28.5184,28.4401,28.4466,31600.0
2015-05-28 10:00:00,43.59,43.6,43.52,43.58,44200.0,28.4401,28.4466,28.3944,28.4336,44200.0
2015-05-28 10:05:00,43.57,43.58,43.53,43.53,58900.0,28.427,28.4336,28.4009,28.4009,58900.0
2015-05-28 10:10:00,43.52,43.54,43.46,43.46,51400.0,28.3944,28.4075,28.3553,28.3553,51400.0
2015-05-28 10:15:00,43.46,43.5,43.45,43.48,34300.0,28.3553,28.3814,28.3487,28.3683,34300.0
2015-05-28 10:20:00,43.48,43.48,43.4,43.4,46400.0,28.3683,28.3683,28.3161,28.3161,46400.0
2015-05-28 10:25:00,43.41,43.42,43.36,43.41,60900.0,28.3226,28.3292,28.29,28.3226,60900.0
2015-05-28 10:30:00,43.4,43.47,43.35,43.41,55400.0,28.3161,28.3618,28.2835,28.3226,55400.0
2015-05-28 10:35:00,43.41,43.43,43.38,43.42,37400.0,28.3226,28.3357,28.3031,28.3292,37400.0
2015-05-28 10:40:00,43.42,43.46,43.41,43.46,28400.0,28.3292,28.3553,28.3226,28.3553,28400.0
2015-05-28 10:45:00,43.46,43.51,43.46,43.47,32400.0,28.3553,28.3879,28.3553,28.3618,32400.0
2015-05-28 10:50:00,43.47,43.48,43.43,43.48,25600.0,28.3618,28.3683,28.3357,28.3683,25600.0
2015-05-28 10:55:00,43.48,43.5,43.39,43.4,42000.0,28.3683,28.3814,28.3096,28.3161,42000.0
2015-05-28 11:00:00,43.4,43.43,43.37,43.37,39100.0,28.3161,28.3357,28.2965,28.2965,39100.0
2015-05-28 11:05:00,43.38,43.43,43.37,43.4,45100.0,28.3031,28.3357,28.2965,28.3161,45100.0
2015-05-28 11:10:00,43.4,43.52,43.38,43.5,53700.0,28.3161,28.3944,28.3031,28.3814,53700.0
2015-05-28 11:15:00,43.5,43.56,43.49,43.51,46100.0,28.3814,28.4205,28.3748,28.3879,46100.0
2015-05-28 11:20:00,43.52,43.56,43.49,43.52,50500.0,28.3944,28.4205,28.3748,28.3944,50500.0
2015-05-28 11:25:00,43.53,43.56,43.49,43.52,59700.0,28.4009,28.4205,28.3748,28.3944,59700.0
2015-05-28 11:30:00,43.52,43.56,43.49,43.5,75300.0,28.3944,28.4205,28.3748,28.3814,75300.0
2015-05-28 11:35:00,43.5,43.52,43.48,43.52,42000.0,28.3814,28.3944,28.3683,28.3944,42000.0
2015-05-28 11:40:00,43.52,43.53,43.48,43.53,29300.0,28.3944,28.4009,28.3683,28.4009,29300.0
2015-05-28 11:45:00,43.53,43.54,43.44,43.45,65400.0,28.4009,28.4075,28.3422,28.3487,65400.0
2015-05-28 11:50:00,43.44,43.44,43.38,43.39,33800.0,28.3422,28.3422,28.3031,28.3096,33800.0
2015-05-28 11:55:00,43.38,43.39,43.35,43.39,41100.0,28.3031,28.3096,28.2835,28.3096,41100.0
2015-05-28 12:00:00,43.39,43.4,43.34,43.39,33900.0,28.3096,28.3161,28.277,28.3096,33900.0
2015-05-28 12:05:00,43.39,43.39,43.33,43.33,21800.0,28.3096,28.3096,28.2704,28.2704,21800.0
2015-05-28 12:10:00,43.33,43.36,43.32,43.34,48200.0,28.2704,28.29,28.2639,28.277,48200.0
2015-05-28 12:15:00,43.34,43.38,43.33,43.36,28500.0,28.277,28.3031,28.2704,28.29,28500.0
2015-05-28 12:20:00,43.35,43.39,43.33,43.38,41800.0,28.2835,28.3096,28.2704,28.3031,41800.0
2015-05-28 12:25:00,43.38,43.42,43.36,43.41,23700.0,28.3031,28.3292,28.29,28.3226,23700.0
2015-05-28 12:30:00,43.42,43.43,43.36,43.37,23500.0,28.3292,28.3357,28.29,28.2965,23500.0
2015-05-28 12:35:00,43.36,43.39,43.34,43.39,37500.0,28.29,28.3096,28.277,28.3096,37500.0
2015-05-28 12:40:00,43.39,43.42,43.37,43.41,34000.0,28.3096,28.3292,28.2965,28.3226,34000.0
2015-05-28 12:45:00,43.41,43.47,43.4,43.47,29900.0,28.3226,28.3618,28.3161,28.3618,29900.0
2015-05-28 12:50:00,43.46,43.47,43.41,43.41,22600.0,28.3553,28.3618,28.3226,28.3226,22600.0
2015-05-28 12:55:00,43.42,43.44,43.41,43.44,28600.0,28.3292,28.3422,28.3226,28.3422,28600.0
2015-05-28 13:00:00,43.43,43.46,43.41,43.45,41300.0,28.3357,28.3553,28.3226,28.3487,41300.0
2015-05-28 13:05:00,43.46,43.48,43.45,43.46,24900.0,28.3553,28.3683,28.3487,28.3553,24900.0
2015-05-28 13:10:00,43.46,43.46,43.43,43.44,25100.0,28.3553,28.3553,28.3357,28.3422,25100.0
2015-05-28 13:15:00,43.44,43.46,43.42,43.44,36600.0,28.3422,28.3553,28.3292,28.3422,36600.0
2015-05-28 13:20:00,43.43,43.43,43.38,43.4,25400.0,28.3357,28.3357,28.3031,28.3161,25400.0
2015-05-28 13:25:00,43.41,43.42,43.36,43.39,61500.0,28.3226,28.3292,28.29,28.3096,61500.0
2015-05-28 13:30:00,43.39,43.4,43.36,43.4,33600.0,28.3096,28.3161,28.29,28.3161,33600.0
2015-05-28 13:35:00,43.41,43.44,43.4,43.44,24700.0,28.3226,28.3422,28.3161,28.3422,24700.0
2015-05-28 13:40:00,43.44,43.5,43.43,43.48,39500.0,28.3422,28.3814,28.3357,28.3683,39500.0
2015-05-28 13:45:00,43.48,43.5,43.45,43.48,67000.0,28.3683,28.3814,28.3487,28.3683,67000.0
2015-05-28 13:50:00,43.48,43.55,43.47,43.55,35000.0,28.3683,28.414,28.3618,28.414,35000.0
2015-05-28 13:55:00,43.56,43.58,43.47,43.47,43800.0,28.4205,28.4336,28.3618,28.3618,43800.0
2015-05-28 14:00:00,43.48,43.49,43.42,43.43,29500.0,28.3683,28.3748,28.3292,28.3357,29500.0
2015-05-28 14:05:00,43.42,43.48,43.42,43.44,41000.0,28.3292,28.3683,28.3292,28.3422,41000.0
2015-05-28 14:10:00,43.44,43.51,43.44,43.51,28100.0,28.3422,28.3879,28.3422,28.3879,28100.0
2015-05-28 14:15:00,43.51,43.52,43.5,43.52,21100.0,28.3879,28.3944,28.3814,28.3944,21100.0
2015-05-28 14:20:00,43.52,43.57,43.5,43.56,39600.0,28.3944,28.427,28.3814,28.4205,39600.0
2015-05-28 14:25:00,43.55,43.56,43.53,43.55,40800.0,28.414,28.4205,28.4009,28.414,40800.0
2015-05-28 14:30:00,43.55,43.55,43.46,43.47,36200.0,28.414,28.414,28.3553,28.3618,36200.0
2015-05-28 14:35:00,43.47,43.51,43.46,43.47,29600.0,28.3618,28.3879,28.3553,28.3618,29600.0
2015-05-28 14:40:00,43.48,43.49,43.46,43.48,26700.0,28.3683,28.3748,28.3553,28.3683,26700.0
2015-05-28 14:45:00,43.48,43.48,43.45,43.45,26400.0,28.3683,28.3683,28.3487,28.3487,26400.0
2015-05-28 14:50:00,43.45,43.47,43.45,43.45,23200.0,28.3487,28.3618,28.3487,28.3487,23200.0
2015-05-28 14:55:00,43.46,43.52,43.45,43.51,47000.0,28.3553,28.3944,28.3487,28.3879,47000.0
2015-05-28 15:00:00,43.51,43.53,43.48,43.53,40800.0,28.3879,28.4009,28.3683,28.4009,40800.0
2015-05-28 15:05:00,43.53,43.57,43.52,43.55,53300.0,28.4009,28.427,28.3944,28.414,53300.0
2015-05-28 15:10:00,43.55,43.56,43.51,43.51,53800.0,28.414,28.4205,28.3879,28.3879,53800.0
2015-05-28 15:15:00,43.52,43.57,43.51,43.54,54300.0,28.3944,28.427,28.3879,28.4075,54300.0
2015-05-28 15:20:00,43.54,43.54,43.48,43.52,64200.0,28.4075,28.4075,28.3683,28.3944,64200.0
2015-05-28 15:25:00,43.52,43.52,43.45,43.46,49200.0,28.3944,28.3944,28.3487,28.3553,49200.0
2015-05-28 15:30:00,43.46,43.49,43.45,43.46,39500.0,28.3553,28.3748,28.3487,28.3553,39500.0
2015-05-28 15:35:00,43.46,43.5,43.43,43.43,93400.0,28.3553,28.3814,28.3357,28.3357,93400.0
2015-05-28 15:40:00,43.44,43.46,43.43,43.46,76500.0,28.3422,28.3553,28.3357,28.3553,76500.0
2015-05-28 15:45:00,43.47,43.48,43.43,43.44,176400.0,28.3618,28.3683,28.3357,28.3422,176400.0
2015-05-28 15:50:00,43.44,43.47,43.43,43.47,135300.0,28.3422,28.3618,28.3357,28.3618,135300.0
2015-05-28 15:55:00,43.47,43.52,43.46,43.5,258000.0,28.3618,28.3944,28.3553,28.3814,258000.0
2015-05-29 09:30:00,43.51,43.52,43.43,43.46,64500.0,28.3879,28.3944,28.3357,28.3553,64500.0
2015-05-29 09:35:00,43.46,43.55,43.46,43.49,25900.0,28.3553,28.414,28.3553,28.3748,25900.0
2015-05-29 09:40:00,43.5,43.63,43.49,43.6,29900.0,28.3814,28.4662,28.3748,28.4466,29900.0
2015-05-29 09:45:00,43.6,43.63,43.55,43.62,24100.0,28.4466,28.4662,28.414,28.4596,24100.0
2015-05-29 09:50:00,43.62,43.65,43.56,43.6,34600.0,28.4596,28.4792,28.4205,28.4466,34600.0
2015-05-29 09:55:00,43.61,43.63,43.6,43.61,28700.0,28.4531,28.4662,28.4466,28.4531,28700.0
2015-05-29 10:00:00,43.61,43.69,43.59,43.68,53000.0,28.4531,28.5053,28.4401,28.4988,53000.0
2015-05-29 10:05:00,43.68,43.69,43.62,43.62,44700.0,28.4988,28.5053,28.4596,28.4596,44700.0
2015-05-29 10:10:00,43.63,43.65,43.6,43.6,28500.0,28.4662,28.4792,28.4466,28.4466,28500.0
2015-05-29 10:15:00,43.61,43.64,43.54,43.64,34200.0,28.4531,28.4727,28.4075,28.4727,34200.0
2015-05-29 10:20:00,43.63,43.68,43.59,43.63,44200.0,28.4662,28.4988,28.4401,28.4662,44200.0
2015-05-29 10:25:00,43.63,43.65,43.6,43.61,33100.0,28.4662,28.4792,28.4466,28.4531,33100.0
2015-05-29 10:30:00,43.61,43.65,43.59,43.64,57300.0,28.4531,28.4792,28.4401,28.4727,57300.0
2015-05-29 10:35:00,43.63,43.69,43.63,43.68,43600.0,28.4662,28.5053,28.4662,28.4988,43600.0
2015-05-29 10:40:00,43.68,43.68,43.62,43.63,53700.0,28.4988,28.4988,28.4596,28.4662,53700.0
2015-05-29 10:45:00,43.63,43.63,43.53,43.53,42700.0,28.4662,28.4662,28.4009,28.4009,42700.0
2015-05-29 10:50:00,43.54,43.54,43.45,43.47,52700.0,28.4075,28.4075,28.3487,28.3618,52700.0
2015-05-29 10:55:00,43.47,43.47,43.41,43.44,65100.0,28.3618,28.3618,28.3226,28.3422,65100.0
2015-05-29 11:00:00,43.45,43.48,43.39,43.4,61900.0,28.3487,28.3683,28.3096,28.3161,61900.0
2015-05-29 11:05:00,43.4,43.45,43.37,43.45,32100.0,28.3161,28.3487,28.2965,28.3487,32100.0
2015-05-29 11:10:00,43.45,43.5,43.45,43.49,23700.0,28.3487,28.3814,28.3487,28.3748,23700.0
2015-05-29 11:15:00,43.5,43.59,43.5,43.57,43300.0,28.3814,28.4401,28.3814,28.427,43300.0
2015-05-29 11:20:00,43.58,43.63,43.57,43.6,48800.0,28.4336,28.4662,28.427,28.4466,48800.0
2015-05-29 11:25:00,43.6,43.6,43.52,43.54,36900.0,28.4466,28.4466,28.3944,28.4075,36900.0
2015-05-29 11:30:00,43.53,43.53,43.47,43.49,27000.0,28.4009,28.4009,28.3618,28.3748,27000.0
2015-05-29 11:35:00,43.49,43.51,43.45,43.5,39300.0,28.3748,28.3879,28.3487,28.3814,39300.0
2015-05-29 11:40:00,43.51,43.64,43.51,43.64,35400.0,28.3879,28.4727,28.3879,28.4727,35400.0
2015-05-29 11:45:00,43.64,43.65,43.6,43.65,26100.0,28.4727,28.4792,28.4466,28.4792,26100.0
2015-05-29 11:50:00,43.64,43.69,43.63,43.68,74500.0,28.4727,28.5053,28.4662,28.4988,74500.0
2015-05-29 11:55:00,43.69,43.7,43.65,43.66,86400.0,28.5053,28.5118,28.4792,28.4857,86400.0
2015-05-29 12:00:00,43.66,43.71,43.66,43.71,42700.0,28.4857,28.5184,28.4857,28.5184,42700.0
2015-05-29 12:05:00,43.7,43.72,43.67,43.72,43100.0,28.5118,28.5249,28.4923,28.5249,43100.0
2015-05-29 12:10:00,43.72,43.72,43.66,43.66,63300.0,28.5249,28.5249,28.4857,28.4857,63300.0
2015-05-29 12:15:00,43.66,43.7,43.66,43.7,56200.0,28.4857,28.5118,28.4857,28.5118,56200.0
2015-05-29 12:20:00,43.7,43.74,43.69,43.74,27300.0,28.5118,28.5379,28.5053,28.5379,27300.0
2015-05-29 12:25:00,43.75,43.8,43.74,43.8,24400.0,28.5445,28.5771,28.5379,28.5771,24400.0
2015-05-29 12:30:00,43.79,43.82,43.78,43.8,61000.0,28.5706,28.5901,28.564,28.5771,61000.0
2015-05-29 12:35:00,43.79,43.81,43.77,43.8,32100.0,28.5706,28.5836,28.5575,28.5771,32100.0
2015-05-29 12:40:00,43.79,43.79,43.74,43.75,34100.0,28.5706,28.5706,28.5379,28.5445,34100.0
2015-05-29 12:45:00,43.75,43.8,43.75,43.78,50800.0,28.5445,28.5771,28.5445,28.564,50800.0
2015-05-29 12:50:00,43.79,43.8,43.71,43.73,55500.0,28.5706,28.5771,28.5184,28.5314,55500.0
2015-05-29 12:55:00,43.72,43.78,43.71,43.72,47400.0,28.5249,28.564,28.5184,28.5249,47400.0
2015-05-29 13:00:00,43.72,43.73,43.69,43.7,29200.0,28.5249,28.5314,28.5053,28.5118,29200.0
2015-05-29 13:05:00,43.7,43.74,43.69,43.73,31000.0,28.5118,28.5379,28.5053,28.5314,31000.0
2015-05-29 13:10:00,43.74,43.77,43.72,43.77,27900.0,28.5379,28.5575,28.5249,28.5575,27900.0
2015-05-29 13:15:00,43.77,43.79,43.74,43.78,36000.0,28.5575,28.5706,28.5379,28.564,36000.0
2015-05-29 13:20:00,43.79,43.81,43.77,43.77,34600.0,28.5706,28.5836,28.5575,28.5575,34600.0
2015-05-29 13:25:00,43.77,43.78,43.74,43.75,25200.0,28.5575,28.564,28.5379,28.5445,25200.0
2015-05-29 13:30:00,43.76,43.79,43.74,43.74,32100.0,28.551,28.5706,28.5379,28.5379,32100.0
2015-05-29 13:35:00,43.74,43.75,43.7,43.71,27900.0,28.5379,28.5445,28.5118,28.5184,27900.0
2015-05-29 13:40:00,43.7,43.75,43.69,43.72,51700.0,28.5118,28.5445,28.5053,28.5249,51700.0
2015-05-29 13:45:00,43.72,43.78,43.71,43.77,37600.0,28.5249,28.564,28.5184,28.5575,37600.0
2015-05-29 13:50:00,43.77,43.8,43.76,43.79,51900.0,28.5575,28.5771,28.551,28.5706,51900.0
2015-05-29 13:55:00,43.79,43.8,43.75,43.76,73100.0,28.5706,28.5771,28.5445,28.551,73100.0
2015-05-29 14:00:00,43.75,43.77,43.74,43.76,44600.0,28.5445,28.5575,28.5379,28.551,44600.0
2015-05-29 14:05:00,43.77,43.81,43.76,43.79,45300.0,28.5575,28.5836,28.551,28.5706,45300.0
2015-05-29 14:10:00,43.79,43.8,43.77,43.79,66700.0,28.5706,28.5771,28.5575,28.5706,66700.0
2015-05-29 14:15:00,43.78,43.79,43.75,43.75,49500.0,28.564,28.5706,28.5445,28.5445,49500.0
2015-05-29 14:20:00,43.75,43.76,43.7,43.7,75500.0,28.5445,28.551,28.5118,28.5118,75500.0
2015-05-29 14:25:00,43.7,43.73,43.7,43.71,55000.0,28.5118,28.5314,28.5118,28.5184,55000.0
2015-05-29 14:30:00,43.71,43.77,43.68,43.76,76000.0,28.5184,28.5575,28.4988,28.551,76000.0
2015-05-29 14:35:00,43.75,43.82,43.75,43.82,91300.0,28.5445,28.5901,28.5445,28.5901,91300.0
2015-05-29 14:40:00,43.81,43.83,43.79,43.82,110200.0,28.5836,28.5967,28.5706,28.5901,110200.0
2015-05-29 14:45:00,43.83,43.83,43.77,43.79,94300.0,28.5967,28.5967,28.5575,28.5706,94300.0
2015-05-29 14:50:00,43.79,43.84,43.77,43.84,34500.0,28.5706,28.6032,28.5575,28.6032,34500.0
2015-05-29 14:55:00,43.84,43.84,43.79,43.8,60900.0,28.6032,28.6032,28.5706,28.5771,60900.0
2015-05-29 15:00:00,43.79,43.83,43.78,43.78,93200.0,28.5706,28.5967,28.564,28.564,93200.0
2015-05-29 15:05:00,43.77,43.85,43.77,43.82,89300.0,28.5575,28.6097,28.5575,28.5901,89300.0
2015-05-29 15:10:00,43.82,43.89,43.82,43.85,90700.0,28.5901,28.6358,28.5901,28.6097,90700.0
2015-05-29 15:15:00,43.85,43.86,43.81,43.81,51100.0,28.6097,28.6162,28.5836,28.5836,51100.0
2015-05-29 15:20:00,43.81,43.86,43.8,43.86,90900.0,28.5836,28.6162,28.5771,28.6162,90900.0
2015-05-29 15:25:00,43.86,43.88,43.84,43.86,65500.0,28.6162,28.6293,28.6032,28.6162,65500.0
2015-05-29 15:30:00,43.85,43.89,43.83,43.84,88800.0,28.6097,28.6358,28.5967,28.6032,88800.0
2015-05-29 15:35:00,43.84,43.85,43.77,43.79,346300.0,28.6032,28.6097,28.5575,28.5706,346300.0
2015-05-29 15:40:00,43.79,43.84,43.78,43.82,84300.0,28.5706,28.6032,28.564,28.5901,84300.0
2015-05-29 15:45:00,43.81,43.82,43.73,43.75,151600.0,28.5836,28.5901,28.5314,28.5445,151600.0
2015-05-29 15:50:00,43.74,43.75,43.68,43.68,150900.0,28.5379,28.5445,28.4988,28.4988,150900.0
2015-05-29 15:55:00,43.68,43.73,43.67,43.69,375000.0,28.4988,28.5314,28.4923,28.5053,375000.0
2015-06-01 09:30:00,43.77,43.78,43.59,43.6,111754.0,28.5575,28.564,28.4401,28.4466,111754.0
2015-06-01 09:35:00,43.59,43.73,43.55,43.59,50836.0,28.4401,28.5314,28.414,28.4401,50836.0
2015-06-01 09:40:00,43.57,43.61,43.55,43.58,34314.0,28.427,28.4531,28.414,28.4336,34314.0
2015-06-01 09:45:00,43.58,43.58,43.51,43.54,40711.0,28.4336,28.4336,28.3879,28.4075,40711.0
2015-06-01 09:50:00,43.53,43.65,43.5,43.63,55581.0,28.4009,28.4792,28.3814,28.4662,55581.0
2015-06-01 09:55:00,43.62,43.63,43.59,43.63,32133.0,28.4596,28.4662,28.4401,28.4662,32133.0
2015-06-01 10:00:00,43.62,43.66,43.59,43.66,72944.0,28.4596,28.4857,28.4401,28.4857,72944.0
2015-06-01 10:05:00,43.67,43.69,43.61,43.67,104669.0,28.4923,28.5053,28.4531,28.4923,104669.0
2015-06-01 10:10:00,43.67,43.68,43.59,43.59,88227.0,28.4923,28.4988,28.4401,28.4401,88227.0
2015-06-01 10:15:00,43.6,43.7,43.59,43.66,174228.0,28.4466,28.5118,28.4401,28.4857,174228.0
2015-06-01 10:20:00,43.66,43.75,43.65,43.75,86960.0,28.4857,28.5445,28.4792,28.5445,86960.0
2015-06-01 10:25:00,43.74,43.81,43.73,43.73,65006.0,28.5379,28.5836,28.5314,28.5314,65006.0
2015-06-01 10:30:00,43.73,43.75,43.71,43.71,53353.0,28.5314,28.5445,28.5184,28.5184,53353.0
2015-06-01 10:35:00,43.71,43.75,43.7,43.71,49419.0,28.5184,28.5445,28.5118,28.5184,49419.0
2015-06-01 10:40:00,43.71,43.72,43.66,43.67,50607.0,28.5184,28.5249,28.4857,28.4923,50607.0
2015-06-01 10:45:00,43.65,43.74,43.64,43.73,42539.0,28.4792,28.5379,28.4727,28.5314,42539.0
2015-06-01 10:50:00,43.72,43.76,43.71,43.72,40202.0,28.5249,28.551,28.5184,28.5249,40202.0
2015-06-01 10:55:00,43.72,43.81,43.71,43.8,90029.0,28.5249,28.5836,28.5184,28.5771,90029.0
2015-06-01 11:00:00,43.79,43.81,43.77,43.79,31231.0,28.5706,28.5836,28.5575,28.5706,31231.0
2015-06-01 11:05:00,43.79,43.79,43.73,43.73,28657.0,28.5706,28.5706,28.5314,28.5314,28657.0
2015-06-01 11:10:00,43.73,43.79,43.73,43.76,35821.0,28.5314,28.5706,28.5314,28.551,35821.0
2015-06-01 11:15:00,43.76,43.77,43.7,43.72,38023.0,28.551,28.5575,28.5118,28.5249,38023.0
2015-06-01 11:20:00,43.72,43.74,43.69,43.7,18880.0,28.5249,28.5379,28.5053,28.5118,18880.0
2015-06-01 11:25:00,43.69,43.7,43.65,43.66,35275.0,28.5053,28.5118,28.4792,28.4857,35275.0
2015-06-01 11:30:00,43.66,43.71,43.65,43.71,40351.0,28.4857,28.5184,28.4792,28.5184,40351.0
2015-06-01 11:35:00,43.72,43.76,43.7,43.75,41587.0,28.5249,28.551,28.5118,28.5445,41587.0
2015-06-01 11:40:00,43.75,43.83,43.75,43.82,44302.0,28.5445,28.5967,28.5445,28.5901,44302.0
2015-06-01 11:45:00,43.82,43.83,43.76,43.77,26862.0,28.5901,28.5967,28.551,28.5575,26862.0
2015-06-01 11:50:00,43.76,43.78,43.71,43.72,48292.0,28.551,28.564,28.5184,28.5249,48292.0
2015-06-01 11:55:00,43.72,43.73,43.69,43.72,28480.0,28.5249,28.5314,28.5053,28.5249,28480.0
2015-06-01 12:00:00,43.72,43.72,43.7,43.71,35161.0,28.5249,28.5249,28.5118,28.5184,35161.0
2015-06-01 12:05:00,43.7,43.71,43.66,43.66,32709.0,28.5118,28.5184,28.4857,28.4857,32709.0
2015-06-01 12:10:00,43.66,43.71,43.65,43.69,27828.0,28.4857,28.5184,28.4792,28.5053,27828.0
2015-06-01 12:15:00,43.69,43.77,43.69,43.76,33961.0,28.5053,28.5575,28.5053,28.551,33961.0
2015-06-01 12:20:00,43.76,43.76,43.71,43.74,21133.0,28.551,28.551,28.5184,28.5379,21133.0
2015-06-01 12:25:00,43.73,43.74,43.7,43.73,26173.0,28.5314,28.5379,28.5118,28.5314,26173.0
2015-06-01 12:30:00,43.74,43.77,43.74,43.75,23649.0,28.5379,28.5575,28.5379,28.5445,23649.0
2015-06-01 12:35:00,43.76,43.8,43.75,43.78,24398.0,28.551,28.5771,28.5445,28.564,24398.0
2015-06-01 12:40:00,43.78,43.79,43.75,43.75,12665.0,28.564,28.5706,28.5445,28.5445,12665.0
2015-06-01 12:45:00,43.75,43.77,43.69,43.7,27782.0,28.5445,28.5575,28.5053,28.5118,27782.0
2015-06-01 12:50:00,43.71,43.73,43.69,43.72,13552.0,28.5184,28.5314,28.5053,28.5249,13552.0
2015-06-01 12:55:00,43.71,43.74,43.7,43.74,28402.0,28.5184,28.5379,28.5118,28.5379,28402.0
2015-06-01 13:00:00,43.74,43.75,43.71,43.71,9958.0,28.5379,28.5445,28.5184,28.5184,9958.0
2015-06-01 13:05:00,43.72,43.76,43.71,43.75,32920.0,28.5249,28.551,28.5184,28.5445,32920.0
2015-06-01 13:10:00,43.74,43.77,43.74,43.74,15374.0,28.5379,28.5575,28.5379,28.5379,15374.0
2015-06-01 13:15:00,43.75,43.78,43.73,43.76,35587.0,28.5445,28.564,28.5314,28.551,35587.0
2015-06-01 13:20:00,43.77,43.82,43.77,43.81,21842.0,28.5575,28.5901,28.5575,28.5836,21842.0
2015-06-01 13:25:00,43.81,43.83,43.79,43.8,14897.0,28.5836,28.5967,28.5706,28.5771,14897.0
2015-06-01 13:30:00,43.8,43.81,43.78,43.78,17543.0,28.5771,28.5836,28.564,28.564,17543.0
2015-06-01 13:35:00,43.77,43.77,43.75,43.75,15565.0,28.5575,28.5575,28.5445,28.5445,15565.0
2015-06-01 13:40:00,43.76,43.77,43.74,43.74,13775.0,28.551,28.5575,28.5379,28.5379,13775.0
2015-06-01 13:45:00,43.75,43.82,43.74,43.81,25438.0,28.5445,28.5901,28.5379,28.5836,25438.0
2015-06-01 13:50:00,43.81,43.82,43.77,43.81,18728.0,28.5836,28.5901,28.5575,28.5836,18728.0
2015-06-01 13:55:00,43.81,43.84,43.79,43.83,28222.0,28.5836,28.6032,28.5706,28.5967,28222.0
2015-06-01 14:00:00,43.82,43.87,43.82,43.84,32417.0,28.5901,28.6228,28.5901,28.6032,32417.0
2015-06-01 14:05:00,43.85,43.87,43.83,43.85,18257.0,28.6097,28.6228,28.5967,28.6097,18257.0
2015-06-01 14:10:00,43.85,43.87,43.85,43.87,14342.0,28.6097,28.6228,28.6097,28.6228,14342.0
2015-06-01 14:15:00,43.86,43.92,43.86,43.91,37930.0,28.6162,28.6554,28.6162,28.6489,37930.0
2015-06-01 14:20:00,43.92,43.92,43.89,43.91,35477.0,28.6554,28.6554,28.6358,28.6489,35477.0
2015-06-01 14:25:00,43.91,43.92,43.89,43.89,16314.0,28.6489,28.6554,28.6358,28.6358,16314.0
2015-06-01 14:30:00,43.89,43.91,43.88,43.88,29470.0,28.6358,28.6489,28.6293,28.6293,29470.0
2015-06-01 14:35:00,43.88,43.89,43.86,43.86,19210.0,28.6293,28.6358,28.6162,28.6162,19210.0
2015-06-01 14:40:00,43.86,43.88,43.84,43.87,45645.0,28.6162,28.6293,28.6032,28.6228,45645.0
2015-06-01 14:45:00,43.88,43.88,43.84,43.85,20364.0,28.6293,28.6293,28.6032,28.6097,20364.0
2015-06-01 14:50:00,43.85,43.87,43.84,43.86,29043.0,28.6097,28.6228,28.6032,28.6162,29043.0
2015-06-01 14:55:00,43.86,43.88,43.85,43.88,22580.0,28.6162,28.6293,28.6097,28.6293,22580.0
2015-06-01 15:00:00,43.88,43.91,43.87,43.89,54039.0,28.6293,28.6489,28.6228,28.6358,54039.0
2015-06-01 15:05:00,43.89,43.9,43.88,43.9,39468.0,28.6358,28.6423,28.6293,28.6423,39468.0
2015-06-01 15:10:00,43.9,43.9,43.86,43.87,58192.0,28.6423,28.6423,28.6162,28.6228,58192.0
2015-06-01 15:15:00,43.87,43.88,43.84,43.84,31633.0,28.6228,28.6293,28.6032,28.6032,31633.0
2015-06-01 15:20:00,43.84,43.85,43.81,43.84,55638.0,28.6032,28.6097,28.5836,28.6032,55638.0
2015-06-01 15:25:00,43.83,43.85,43.82,43.84,36832.0,28.5967,28.6097,28.5901,28.6032,36832.0
2015-06-01 15:30:00,43.83,43.84,43.76,43.78,96228.0,28.5967,28.6032,28.551,28.564,96228.0
2015-06-01 15:35:00,43.77,43.77,43.7,43.73,79235.0,28.5575,28.5575,28.5118,28.5314,79235.0
2015-06-01 15:40:00,43.73,43.75,43.7,43.75,126361.0,28.5314,28.5445,28.5118,28.5445,126361.0
2015-06-01 15:45:00,43.74,43.75,43.69,43.75,178959.0,28.5379,28.5445,28.5053,28.5445,178959.0
2015-06-01 15:50:00,43.75,43.75,43.69,43.69,190973.0,28.5445,28.5445,28.5053,28.5053,190973.0
2015-06-01 15:55:00,43.69,43.7,43.65,43.68,173387.0,28.5053,28.5118,28.4792,28.4988,173387.0
2015-06-02 09:30:00,43.58,43.68,43.4,43.5,316131.0,28.4336,28.4988,28.3161,28.3814,316131.0
2015-06-02 09:35:00,43.51,43.51,43.35,43.36,145831.0,28.3879,28.3879,28.2835,28.29,145831.0
2015-06-02 09:40:00,43.37,43.4,43.32,43.38,141502.0,28.2965,28.3161,28.2639,28.3031,141502.0
2015-06-02 09:45:00,43.37,43.38,43.26,43.26,122048.0,28.2965,28.3031,28.2248,28.2248,122048.0
2015-06-02 09:50:00,43.26,43.3,43.17,43.19,143982.0,28.2248,28.2509,28.166,28.1791,143982.0
2015-06-02 09:55:00,43.19,43.3,43.17,43.3,96937.0,28.1791,28.2509,28.166,28.2509,96937.0
2015-06-02 10:00:00,43.3,43.38,43.21,43.36,176820.0,28.2509,28.3031,28.1921,28.29,176820.0
2015-06-02 10:05:00,43.37,43.43,43.36,43.4,82199.0,28.2965,28.3357,28.29,28.3161,82199.0
2015-06-02 10:10:00,43.4,43.44,43.38,43.38,88772.0,28.3161,28.3422,28.3031,28.3031,88772.0
2015-06-02 10:15:00,43.39,43.41,43.36,43.36,98091.0,28.3096,28.3226,28.29,28.29,98091.0
2015-06-02 10:20:00,43.36,43.39,43.36,43.39,85677.0,28.29,28.3096,28.29,28.3096,85677.0
2015-06-02 10:25:00,43.39,43.39,43.36,43.37,124289.0,28.3096,28.3096,28.29,28.2965,124289.0
2015-06-02 10:30:00,43.36,43.39,43.23,43.28,90315.0,28.29,28.3096,28.2052,28.2378,90315.0
2015-06-02 10:35:00,43.28,43.33,43.27,43.31,113087.0,28.2378,28.2704,28.2313,28.2574,113087.0
2015-06-02 10:40:00,43.3,43.35,43.24,43.26,166881.0,28.2509,28.2835,28.2117,28.2248,166881.0
2015-06-02 10:45:00,43.25,43.26,43.14,43.15,150811.0,28.2182,28.2248,28.1465,28.153,150811.0
2015-06-02 10:50:00,43.15,43.21,43.07,43.07,120718.0,28.153,28.1921,28.1008,28.1008,120718.0
2015-06-02 10:55:00,43.07,43.1,43.03,43.05,83178.0,28.1008,28.1204,28.0747,28.0878,83178.0
2015-06-02 11:00:00,43.05,43.07,43.01,43.05,77252.0,28.0878,28.1008,28.0617,28.0878,77252.0
2015-06-02 11:05:00,43.05,43.17,43.04,43.15,40802.0,28.0878,28.166,28.0812,28.153,40802.0
2015-06-02 11:10:00,43.15,43.23,43.12,43.22,44024.0,28.153,28.2052,28.1334,28.1987,44024.0
2015-06-02 11:15:00,43.22,43.23,43.2,43.21,29002.0,28.1987,28.2052,28.1856,28.1921,29002.0
2015-06-02 11:20:00,43.21,43.22,43.18,43.19,23555.0,28.1921,28.1987,28.1726,28.1791,23555.0
2015-06-02 11:25:00,43.19,43.2,43.16,43.16,37568.0,28.1791,28.1856,28.1595,28.1595,37568.0
2015-06-02 11:30:00,43.17,43.21,43.14,43.17,50542.0,28.166,28.1921,28.1465,28.166,50542.0
2015-06-02 11:35:00,43.17,43.18,43.12,43.13,40267.0,28.166,28.1726,28.1334,28.14,40267.0
2015-06-02 11:40:00,43.13,43.14,43.08,43.1,48999.0,28.14,28.1465,28.1073,28.1204,48999.0
2015-06-02 11:45:00,43.1,43.11,43.08,43.09,28900.0,28.1204,28.1269,28.1073,28.1139,28900.0
2015-06-02 11:50:00,43.09,43.1,43.05,43.08,53609.0,28.1139,28.1204,28.0878,28.1073,53609.0
2015-06-02 11:55:00,43.08,43.1,43.05,43.05,61018.0,28.1073,28.1204,28.0878,28.0878,61018.0
2015-06-02 12:00:00,43.05,43.08,43.01,43.06,63315.0,28.0878,28.1073,28.0617,28.0943,63315.0
2015-06-02 12:05:00,43.08,43.15,43.07,43.13,46813.0,28.1073,28.153,28.1008,28.14,46813.0
2015-06-02 12:10:00,43.14,43.16,43.13,43.13,28830.0,28.1465,28.1595,28.14,28.14,28830.0
2015-06-02 12:15:00,43.14,43.15,43.04,43.07,27506.0,28.1465,28.153,28.0812,28.1008,27506.0
2015-06-02 12:20:00,43.07,43.09,43.03,43.04,44327.0,28.1008,28.1139,28.0747,28.0812,44327.0
2015-06-02 12:25:00,43.04,43.06,43.02,43.03,29504.0,28.0812,28.0943,28.0682,28.0747,29504.0
2015-06-02 12:30:00,43.04,43.11,43.03,43.09,38678.0,28.0812,28.1269,28.0747,28.1139,38678.0
2015-06-02 12:35:00,43.09,43.11,43.08,43.11,14803.0,28.1139,28.1269,28.1073,28.1269,14803.0
2015-06-02 12:40:00,43.11,43.12,43.07,43.09,25759.0,28.1269,28.1334,28.1008,28.1139,25759.0
2015-06-02 12:45:00,43.09,43.12,43.09,43.11,26924.0,28.1139,28.1334,28.1139,28.1269,26924.0
2015-06-02 12:50:00,43.1,43.12,43.07,43.07,29734.0,28.1204,28.1334,28.1008,28.1008,29734.0
2015-06-02 12:55:00,43.07,43.1,43.06,43.07,17552.0,28.1008,28.1204,28.0943,28.1008,17552.0
2015-06-02 13:00:00,43.07,43.09,43.03,43.05,31571.0,28.1008,28.1139,28.0747,28.0878,31571.0
2015-06-02 13:05:00,43.05,43.05,43.03,43.05,25443.0,28.0878,28.0878,28.0747,28.0878,25443.0
2015-06-02 13:10:00,43.04,43.07,43.03,43.07,21833.0,28.0812,28.1008,28.0747,28.1008,21833.0
2015-06-02 13:15:00,43.06,43.07,43.05,43.06,37824.0,28.0943,28.1008,28.0878,28.0943,37824.0
2015-06-02 13:20:00,43.06,43.08,43.05,43.05,44408.0,28.0943,28.1073,28.0878,28.0878,44408.0
2015-06-02 13:25:00,43.05,43.1,43.04,43.09,53254.0,28.0878,28.1204,28.0812,28.1139,53254.0
2015-06-02 13:30:00,43.09,43.11,43.08,43.1,38641.0,28.1139,28.1269,28.1073,28.1204,38641.0
2015-06-02 13:35:00,43.11,43.2,43.11,43.2,51402.0,28.1269,28.1856,28.1269,28.1856,51402.0
2015-06-02 13:40:00,43.2,43.29,43.19,43.28,51480.0,28.1856,28.2443,28.1791,28.2378,51480.0
2015-06-02 13:45:00,43.28,43.3,43.24,43.24,50403.0,28.2378,28.2509,28.2117,28.2117,50403.0
2015-06-02 13:50:00,43.24,43.27,43.22,43.22,44226.0,28.2117,28.2313,28.1987,28.1987,44226.0
2015-06-02 13:55:00,43.23,43.27,43.22,43.26,29423.0,28.2052,28.2313,28.1987,28.2248,29423.0
2015-06-02 14:00:00,43.26,43.3,43.25,43.28,48365.0,28.2248,28.2509,28.2182,28.2378,48365.0
2015-06-02 14:05:00,43.29,43.33,43.28,43.32,65045.0,28.2443,28.2704,28.2378,28.2639,65045.0
2015-06-02 14:10:00,43.31,43.31,43.24,43.25,30172.0,28.2574,28.2574,28.2117,28.2182,30172.0
2015-06-02 14:15:00,43.26,43.29,43.25,43.28,23623.0,28.2248,28.2443,28.2182,28.2378,23623.0
2015-06-02 14:20:00,43.27,43.29,43.26,43.28,37820.0,28.2313,28.2443,28.2248,28.2378,37820.0
2015-06-02 14:25:00,43.28,43.28,43.22,43.25,44527.0,28.2378,28.2378,28.1987,28.2182,44527.0
2015-06-02 14:30:00,43.25,43.28,43.22,43.23,30596.0,28.2182,28.2378,28.1987,28.2052,30596.0
2015-06-02 14:35:00,43.22,43.23,43.19,43.21,32698.0,28.1987,28.2052,28.1791,28.1921,32698.0
2015-06-02 14:40:00,43.2,43.22,43.19,43.21,22761.0,28.1856,28.1987,28.1791,28.1921,22761.0
2015-06-02 14:45:00,43.2,43.26,43.2,43.22,36971.0,28.1856,28.2248,28.1856,28.1987,36971.0
2015-06-02 14:50:00,43.22,43.24,43.2,43.24,32218.0,28.1987,28.2117,28.1856,28.2117,32218.0
2015-06-02 14:55:00,43.24,43.29,43.24,43.28,20530.0,28.2117,28.2443,28.2117,28.2378,20530.0
2015-06-02 15:00:00,43.28,43.29,43.23,43.24,75086.0,28.2378,28.2443,28.2052,28.2117,75086.0
2015-06-02 15:05:00,43.24,43.25,43.16,43.21,106846.0,28.2117,28.2182,28.1595,28.1921,106846.0
2015-06-02 15:10:00,43.21,43.25,43.2,43.2,50022.0,28.1921,28.2182,28.1856,28.1856,50022.0
2015-06-02 15:15:00,43.19,43.24,43.18,43.21,68302.0,28.1791,28.2117,28.1726,28.1921,68302.0
2015-06-02 15:20:00,43.21,43.23,43.16,43.18,43726.0,28.1921,28.2052,28.1595,28.1726,43726.0
2015-06-02 15:25:00,43.19,43.24,43.17,43.21,61135.0,28.1791,28.2117,28.166,28.1921,61135.0
2015-06-02 15:30:00,43.21,43.23,43.19,43.22,50703.0,28.1921,28.2052,28.1791,28.1987,50703.0
2015-06-02 15:35:00,43.23,43.25,43.22,43.23,90736.0,28.2052,28.2182,28.1987,28.2052,90736.0
2015-06-02 15:40:00,43.23,43.24,43.19,43.2,79094.0,28.2052,28.2117,28.1791,28.1856,79094.0
2015-06-02 15:45:00,43.21,43.27,43.2,43.26,124234.0,28.1921,28.2313,28.1856,28.2248,124234.0
2015-06-02 15:50:00,43.27,43.29,43.26,43.29,91476.0,28.2313,28.2443,28.2248,28.2443,91476.0
2015-06-02 15:55:00,43.29,43.31,43.25,43.27,294306.0,28.2443,28.2574,28.2182,28.2313,294306.0
2015-06-03 09:30:00,43.31,43.35,43.05,43.06,230270.0,28.2574,28.2835,28.0878,28.0943,230270.0
2015-06-03 09:35:00,43.05,43.07,43.02,43.06,53483.0,28.0878,28.1008,28.0682,28.0943,53483.0
2015-06-03 09:40:00,43.06,43.06,42.99,43.0,144691.0,28.0943,28.0943,28.0486,28.0551,144691.0
2015-06-03 09:45:00,43.0,43.08,42.99,43.04,83282.0,28.0551,28.1073,28.0486,28.0812,83282.0
2015-06-03 09:50:00,43.07,43.1,43.0,43.04,45398.0,28.1008,28.1204,28.0551,28.0812,45398.0
2015-06-03 09:55:00,43.04,43.09,43.0,43.09,103478.0,28.0812,28.1139,28.0551,28.1139,103478.0
2015-06-03 10:00:00,43.07,43.1,43.0,43.0,66979.0,28.1008,28.1204,28.0551,28.0551,66979.0
2015-06-03 10:05:00,43.01,43.03,42.9,42.91,107457.0,28.0617,28.0747,27.9899,27.9964,107457.0
2015-06-03 10:10:00,42.91,43.0,42.88,42.9,144338.0,27.9964,28.0551,27.9768,27.9899,144338.0
2015-06-03 10:15:00,42.89,42.9,42.82,42.86,84199.0,27.9834,27.9899,27.9377,27.9638,84199.0
2015-06-03 10:20:00,42.86,42.89,42.84,42.85,63505.0,27.9638,27.9834,27.9507,27.9573,63505.0
2015-06-03 10:25:00,42.85,42.89,42.84,42.88,79293.0,27.9573,27.9834,27.9507,27.9768,79293.0
2015-06-03 10:30:00,42.89,42.96,42.87,42.93,122801.0,27.9834,28.029,27.9703,28.0095,122801.0
2015-06-03 10:35:00,42.91,42.92,42.85,42.89,86069.0,27.9964,28.0029,27.9573,27.9834,86069.0
2015-06-03 10:40:00,42.89,42.99,42.89,42.98,66537.0,27.9834,28.0486,27.9834,28.0421,66537.0
2015-06-03 10:45:00,42.98,42.99,42.94,42.99,75113.0,28.0421,28.0486,28.016,28.0486,75113.0
2015-06-03 10:50:00,42.99,43.02,42.97,43.0,92756.0,28.0486,28.0682,28.0356,28.0551,92756.0
2015-06-03 10:55:00,43.0,43.0,42.97,42.98,48095.0,28.0551,28.0551,28.0356,28.0421,48095.0
2015-06-03 11:00:00,42.98,42.98,42.92,42.95,316057.0,28.0421,28.0421,28.0029,28.0225,316057.0
2015-06-03 11:05:00,42.95,42.95,42.9,42.91,88624.0,28.0225,28.0225,27.9899,27.9964,88624.0
2015-06-03 11:10:00,42.91,42.93,42.88,42.91,84427.0,27.9964,28.0095,27.9768,27.9964,84427.0
2015-06-03 11:15:00,42.9,42.95,42.89,42.93,64303.0,27.9899,28.0225,27.9834,28.0095,64303.0
2015-06-03 11:20:00,42.94,43.01,42.92,43.0,68771.0,28.016,28.0617,28.0029,28.0551,68771.0
2015-06-03 11:25:00,42.99,43.02,42.96,43.02,54072.0,28.0486,28.0682,28.029,28.0682,54072.0
2015-06-03 11:30:00,43.02,43.03,43.0,43.01,52221.0,28.0682,28.0747,28.0551,28.0617,52221.0
2015-06-03 11:35:00,43.0,43.01,42.94,42.95,70103.0,28.0551,28.0617,28.016,28.0225,70103.0
2015-06-03 11:40:00,42.96,42.97,42.89,42.9,85225.0,28.029,28.0356,27.9834,27.9899,85225.0
2015-06-03 11:45:00,42.9,42.9,42.82,42.83,81268.0,27.9899,27.9899,27.9377,27.9442,81268.0
2015-06-03 11:50:00,42.83,42.86,42.8,42.84,90699.0,27.9442,27.9638,27.9246,27.9507,90699.0
2015-06-03 11:55:00,42.85,42.95,42.84,42.94,108328.0,27.9573,28.0225,27.9507,28.016,108328.0
2015-06-03 12:00:00,42.94,42.95,42.89,42.89,90280.0,28.016,28.0225,27.9834,27.9834,90280.0
2015-06-03 12:05:00,42.89,42.9,42.83,42.88,63682.0,27.9834,27.9899,27.9442,27.9768,63682.0
2015-06-03 12:10:00,42.88,42.91,42.86,42.86,113368.0,27.9768,27.9964,27.9638,27.9638,113368.0
2015-06-03 12:15:00,42.86,42.88,42.84,42.84,61358.0,27.9638,27.9768,27.9507,27.9507,61358.0
2015-06-03 12:20:00,42.84,42.87,42.83,42.83,55180.0,27.9507,27.9703,27.9442,27.9442,55180.0
2015-06-03 12:25:00,42.83,42.84,42.8,42.82,68425.0,27.9442,27.9507,27.9246,27.9377,68425.0
2015-06-03 12:30:00,42.81,42.82,42.77,42.8,112800.0,27.9312,27.9377,27.9051,27.9246,112800.0
2015-06-03 12:35:00,42.79,42.82,42.78,42.79,60839.0,27.9181,27.9377,27.9116,27.9181,60839.0
2015-06-03 12:40:00,42.79,42.79,42.76,42.77,68167.0,27.9181,27.9181,27.8985,27.9051,68167.0
2015-06-03 12:45:00,42.77,42.8,42.75,42.79,86370.0,27.9051,27.9246,27.892,27.9181,86370.0
2015-06-03 12:50:00,42.79,42.86,42.79,42.86,42968.0,27.9181,27.9638,27.9181,27.9638,42968.0
2015-06-03 12:55:00,42.86,42.88,42.83,42.88,72555.0,27.9638,27.9768,27.9442,27.9768,72555.0
2015-06-03 13:00:00,42.88,42.9,42.87,42.87,78276.0,27.9768,27.9899,27.9703,27.9703,78276.0
2015-06-03 13:05:00,42.87,42.88,42.84,42.85,77609.0,27.9703,27.9768,27.9507,27.9573,77609.0
2015-06-03 13:10:00,42.84,42.85,42.82,42.83,34792.0,27.9507,27.9573,27.9377,27.9442,34792.0
2015-06-03 13:15:00,42.83,42.86,42.83,42.86,63659.0,27.9442,27.9638,27.9442,27.9638,63659.0
2015-06-03 13:20:00,42.86,42.88,42.85,42.88,46356.0,27.9638,27.9768,27.9573,27.9768,46356.0
2015-06-03 13:25:00,42.88,42.9,42.87,42.89,54324.0,27.9768,27.9899,27.9703,27.9834,54324.0
2015-06-03 13:30:00,42.89,42.91,42.86,42.9,63818.0,27.9834,27.9964,27.9638,27.9899,63818.0
2015-06-03 13:35:00,42.89,42.95,42.89,42.93,41565.0,27.9834,28.0225,27.9834,28.0095,41565.0
2015-06-03 13:40:00,42.93,42.96,42.92,42.95,52308.0,28.0095,28.029,28.0029,28.0225,52308.0
2015-06-03 13:45:00,42.94,42.95,42.89,42.91,31549.0,28.016,28.0225,27.9834,27.9964,31549.0
2015-06-03 13:50:00,42.91,42.96,42.91,42.96,35080.0,27.9964,28.029,27.9964,28.029,35080.0
2015-06-03 13:55:00,42.95,42.96,42.9,42.92,37672.0,28.0225,28.029,27.9899,28.0029,37672.0
2015-06-03 14:00:00,42.92,42.96,42.91,42.96,27021.0,28.0029,28.029,27.9964,28.029,27021.0
2015-06-03 14:05:00,42.96,42.98,42.95,42.95,63093.0,28.029,28.0421,28.0225,28.0225,63093.0
2015-06-03 14:10:00,42.94,42.97,42.93,42.97,26046.0,28.016,28.0356,28.0095,28.0356,26046.0
2015-06-03 14:15:00,42.97,42.98,42.95,42.98,85384.0,28.0356,28.0421,28.0225,28.0421,85384.0
2015-06-03 14:20:00,42.98,43.04,42.98,43.04,100178.0,28.0421,28.0812,28.0421,28.0812,100178.0
2015-06-03 14:25:00,43.04,43.09,43.03,43.09,102567.0,28.0812,28.1139,28.0747,28.1139,102567.0
2015-06-03 14:30:00,43.09,43.1,43.04,43.05,64003.0,28.1139,28.1204,28.0812,28.0878,64003.0
2015-06-03 14:35:00,43.05,43.06,43.03,43.05,58000.0,28.0878,28.0943,28.0747,28.0878,58000.0
2015-06-03 14:40:00,43.05,43.08,43.04,43.08,59460.0,28.0878,28.1073,28.0812,28.1073,59460.0
2015-06-03 14:45:00,43.08,43.1,43.07,43.09,48350.0,28.1073,28.1204,28.1008,28.1139,48350.0
2015-06-03 14:50:00,43.08,43.09,43.02,43.03,73025.0,28.1073,28.1139,28.0682,28.0747,73025.0
2015-06-03 14:55:00,43.02,43.08,43.02,43.07,63656.0,28.0682,28.1073,28.0682,28.1008,63656.0
2015-06-03 15:00:00,43.07,43.08,43.02,43.02,80527.0,28.1008,28.1073,28.0682,28.0682,80527.0
2015-06-03 15:05:00,43.03,43.05,43.02,43.04,57717.0,28.0747,28.0878,28.0682,28.0812,57717.0
2015-06-03 15:10:00,43.04,43.04,43.02,43.02,48082.0,28.0812,28.0812,28.0682,28.0682,48082.0
2015-06-03 15:15:00,43.02,43.03,42.97,42.99,109677.0,28.0682,28.0747,28.0356,28.0486,109677.0
2015-06-03 15:20:00,42.98,43.0,42.97,42.99,69481.0,28.0421,28.0551,28.0356,28.0486,69481.0
2015-06-03 15:25:00,43.0,43.05,42.99,43.05,92407.0,28.0551,28.0878,28.0486,28.0878,92407.0
2015-06-03 15:30:00,43.04,43.1,43.03,43.07,141108.0,28.0812,28.1204,28.0747,28.1008,141108.0
2015-06-03 15:35:00,43.08,43.11,43.07,43.11,142462.0,28.1073,28.1269,28.1008,28.1269,142462.0
2015-06-03 15:40:00,43.11,43.11,43.08,43.1,120974.0,28.1269,28.1269,28.1073,28.1204,120974.0
2015-06-03 15:45:00,43.1,43.12,43.07,43.11,175815.0,28.1204,28.1334,28.1008,28.1269,175815.0
2015-06-03 15:50:00,43.11,43.14,43.1,43.14,137734.0,28.1269,28.1465,28.1204,28.1465,137734.0
2015-06-03 15:55:00,43.14,43.15,43.09,43.1,335034.0,28.1465,28.153,28.1139,28.1204,335034.0
2015-06-04 09:30:00,42.91,43.18,42.87,43.15,222941.0,27.9964,28.1726,27.9703,28.153,222941.0
2015-06-04 09:35:00,43.13,43.18,42.95,42.96,125089.0,28.14,28.1726,28.0225,28.029,125089.0
2015-06-04 09:40:00,42.95,43.03,42.89,42.92,371473.0,28.0225,28.0747,27.9834,28.0029,371473.0
2015-06-04 09:45:00,42.92,43.18,42.92,43.17,141937.0,28.0029,28.1726,28.0029,28.166,141937.0
2015-06-04 09:50:00,43.16,43.26,43.11,43.24,100399.0,28.1595,28.2248,28.1269,28.2117,100399.0
2015-06-04 09:55:00,43.25,43.33,43.2,43.29,79984.0,28.2182,28.2704,28.1856,28.2443,79984.0
2015-06-04 10:00:00,43.3,43.33,43.25,43.32,167035.0,28.2509,28.2704,28.2182,28.2639,167035.0
2015-06-04 10:05:00,43.32,43.38,43.3,43.33,140359.0,28.2639,28.3031,28.2509,28.2704,140359.0
2015-06-04 10:10:00,43.32,43.37,43.31,43.36,90983.0,28.2639,28.2965,28.2574,28.29,90983.0
2015-06-04 10:15:00,43.37,43.37,43.3,43.3,194346.0,28.2965,28.2965,28.2509,28.2509,194346.0
2015-06-04 10:20:00,43.3,43.36,43.25,43.34,166485.0,28.2509,28.29,28.2182,28.277,166485.0
2015-06-04 10:25:00,43.34,43.46,43.33,43.41,124219.0,28.277,28.3553,28.2704,28.3226,124219.0
2015-06-04 10:30:00,43.41,43.41,43.31,43.32,140928.0,28.3226,28.3226,28.2574,28.2639,140928.0
2015-06-04 10:35:00,43.33,43.35,43.3,43.3,104057.0,28.2704,28.2835,28.2509,28.2509,104057.0
2015-06-04 10:40:00,43.31,43.36,43.3,43.31,73643.0,28.2574,28.29,28.2509,28.2574,73643.0
2015-06-04 10:45:00,43.3,43.39,43.3,43.38,67433.0,28.2509,28.3096,28.2509,28.3031,67433.0
2015-06-04 10:50:00,43.39,43.43,43.36,43.43,41517.0,28.3096,28.3357,28.29,28.3357,41517.0
2015-06-04 10:55:00,43.42,43.43,43.34,43.36,53369.0,28.3292,28.3357,28.277,28.29,53369.0
2015-06-04 11:00:00,43.35,43.36,43.29,43.35,59621.0,28.2835,28.29,28.2443,28.2835,59621.0
2015-06-04 11:05:00,43.35,43.36,43.23,43.29,62440.0,28.2835,28.29,28.2052,28.2443,62440.0
2015-06-04 11:10:00,43.29,43.38,43.26,43.36,55816.0,28.2443,28.3031,28.2248,28.29,55816.0
2015-06-04 11:15:00,43.35,43.36,43.29,43.34,45968.0,28.2835,28.29,28.2443,28.277,45968.0
2015-06-04 11:20:00,43.34,43.42,43.34,43.4,76961.0,28.277,28.3292,28.277,28.3161,76961.0
2015-06-04 11:25:00,43.4,43.44,43.38,43.39,62598.0,28.3161,28.3422,28.3031,28.3096,62598.0
2015-06-04 11:30:00,43.4,43.4,43.34,43.36,51755.0,28.3161,28.3161,28.277,28.29,51755.0
2015-06-04 11:35:00,43.35,43.38,43.27,43.28,99172.0,28.2835,28.3031,28.2313,28.2378,99172.0
2015-06-04 11:40:00,43.28,43.35,43.28,43.28,160836.0,28.2378,28.2835,28.2378,28.2378,160836.0
2015-06-04 11:45:00,43.27,43.33,43.24,43.28,67082.0,28.2313,28.2704,28.2117,28.2378,67082.0
2015-06-04 11:50:00,43.28,43.34,43.28,43.31,70004.0,28.2378,28.277,28.2378,28.2574,70004.0
2015-06-04 11:55:00,43.31,43.35,43.27,43.31,70386.0,28.2574,28.2835,28.2313,28.2574,70386.0
2015-06-04 12:00:00,43.31,43.33,43.26,43.27,49558.0,28.2574,28.2704,28.2248,28.2313,49558.0
2015-06-04 12:05:00,43.27,43.28,43.24,43.24,62117.0,28.2313,28.2378,28.2117,28.2117,62117.0
2015-06-04 12:10:00,43.24,43.26,43.21,43.25,62269.0,28.2117,28.2248,28.1921,28.2182,62269.0
2015-06-04 12:15:00,43.25,43.25,43.2,43.2,48045.0,28.2182,28.2182,28.1856,28.1856,48045.0
2015-06-04 12:20:00,43.2,43.2,43.15,43.17,69349.0,28.1856,28.1856,28.153,28.166,69349.0
2015-06-04 12:25:00,43.17,43.2,43.15,43.16,61973.0,28.166,28.1856,28.153,28.1595,61973.0
2015-06-04 12:30:00,43.16,43.23,43.15,43.22,80887.0,28.1595,28.2052,28.153,28.1987,80887.0
2015-06-04 12:35:00,43.22,43.23,43.18,43.2,39573.0,28.1987,28.2052,28.1726,28.1856,39573.0
2015-06-04 12:40:00,43.21,43.21,43.16,43.17,37942.0,28.1921,28.1921,28.1595,28.166,37942.0
2015-06-04 12:45:00,43.17,43.22,43.15,43.15,48449.0,28.166,28.1987,28.153,28.153,48449.0
2015-06-04 12:50:00,43.16,43.16,43.11,43.15,35416.0,28.1595,28.1595,28.1269,28.153,35416.0
2015-06-04 12:55:00,43.14,43.15,43.1,43.11,49262.0,28.1465,28.153,28.1204,28.1269,49262.0
2015-06-04 13:00:00,43.11,43.13,43.09,43.11,46071.0,28.1269,28.14,28.1139,28.1269,46071.0
2015-06-04 13:05:00,43.11,43.12,43.02,43.05,69311.0,28.1269,28.1334,28.0682,28.0878,69311.0
2015-06-04 13:10:00,43.05,43.12,43.05,43.11,91804.0,28.0878,28.1334,28.0878,28.1269,91804.0
2015-06-04 13:15:00,43.12,43.13,43.03,43.05,82785.0,28.1334,28.14,28.0747,28.0878,82785.0
2015-06-04 13:20:00,43.05,43.08,43.02,43.08,79924.0,28.0878,28.1073,28.0682,28.1073,79924.0
2015-06-04 13:25:00,43.08,43.09,43.07,43.07,57859.0,28.1073,28.1139,28.1008,28.1008,57859.0
2015-06-04 13:30:00,43.07,43.1,43.07,43.1,40668.0,28.1008,28.1204,28.1008,28.1204,40668.0
2015-06-04 13:35:00,43.1,43.17,43.09,43.16,48763.0,28.1204,28.166,28.1139,28.1595,48763.0
2015-06-04 13:40:00,43.16,43.17,43.14,43.15,22516.0,28.1595,28.166,28.1465,28.153,22516.0
2015-06-04 13:45:00,43.14,43.15,43.09,43.11,70281.0,28.1465,28.153,28.1139,28.1269,70281.0
2015-06-04 13:50:00,43.1,43.14,43.1,43.13,44184.0,28.1204,28.1465,28.1204,28.14,44184.0
2015-06-04 13:55:00,43.14,43.17,43.11,43.17,52024.0,28.1465,28.166,28.1269,28.166,52024.0
2015-06-04 14:00:00,43.16,43.21,43.16,43.21,33034.0,28.1595,28.1921,28.1595,28.1921,33034.0
2015-06-04 14:05:00,43.21,43.23,43.2,43.23,79488.0,28.1921,28.2052,28.1856,28.2052,79488.0
2015-06-04 14:10:00,43.22,43.28,43.22,43.26,101245.0,28.1987,28.2378,28.1987,28.2248,101245.0
2015-06-04 14:15:00,43.26,43.27,43.24,43.25,33043.0,28.2248,28.2313,28.2117,28.2182,33043.0
2015-06-04 14:20:00,43.26,43.3,43.22,43.3,70333.0,28.2248,28.2509,28.1987,28.2509,70333.0
2015-06-04 14:25:00,43.3,43.32,43.27,43.27,45027.0,28.2509,28.2639,28.2313,28.2313,45027.0
2015-06-04 14:30:00,43.27,43.28,43.24,43.25,39098.0,28.2313,28.2378,28.2117,28.2182,39098.0
2015-06-04 14:35:00,43.25,43.27,43.22,43.26,57636.0,28.2182,28.2313,28.1987,28.2248,57636.0
2015-06-04 14:40:00,43.25,43.27,43.24,43.25,54263.0,28.2182,28.2313,28.2117,28.2182,54263.0
2015-06-04 14:45:00,43.26,43.28,43.24,43.28,38952.0,28.2248,28.2378,28.2117,28.2378,38952.0
2015-06-04 14:50:00,43.28,43.34,43.27,43.31,57068.0,28.2378,28.277,28.2313,28.2574,57068.0
2015-06-04 14:55:00,43.31,43.38,43.3,43.38,96346.0,28.2574,28.3031,28.2509,28.3031,96346.0
2015-06-04 15:00:00,43.38,43.39,43.31,43.37,87292.0,28.3031,28.3096,28.2574,28.2965,87292.0
2015-06-04 15:05:00,43.37,43.39,43.3,43.3,84910.0,28.2965,28.3096,28.2509,28.2509,84910.0
2015-06-04 15:10:00,43.31,43.33,43.28,43.32,57158.0,28.2574,28.2704,28.2378,28.2639,57158.0
2015-06-04 15:15:00,43.32,43.32,43.23,43.26,118138.0,28.2639,28.2639,28.2052,28.2248,118138.0
2015-06-04 15:20:00,43.26,43.3,43.25,43.29,94982.0,28.2248,28.2509,28.2182,28.2443,94982.0
2015-06-04 15:25:00,43.29,43.3,43.25,43.25,99906.0,28.2443,28.2509,28.2182,28.2182,99906.0
2015-06-04 15:30:00,43.25,43.26,43.19,43.21,80366.0,28.2182,28.2248,28.1791,28.1921,80366.0
2015-06-04 15:35:00,43.21,43.21,43.15,43.17,90559.0,28.1921,28.1921,28.153,28.166,90559.0
2015-06-04 15:40:00,43.18,43.2,43.17,43.2,145363.0,28.1726,28.1856,28.166,28.1856,145363.0
2015-06-04 15:45:00,43.19,43.2,43.16,43.18,95778.0,28.1791,28.1856,28.1595,28.1726,95778.0
2015-06-04 15:50:00,43.17,43.18,43.15,43.15,103129.0,28.166,28.1726,28.153,28.153,103129.0
2015-06-04 15:55:00,43.16,43.19,43.13,43.19,419119.0,28.1595,28.1791,28.14,28.1791,419119.0
2015-06-05 09:30:00,42.81,42.83,42.51,42.52,282134.0,27.9312,27.9442,27.7354,27.742,282134.0
2015-06-05 09:35:00,42.51,42.75,42.51,42.55,120385.0,27.7354,27.892,27.7354,27.7615,120385.0
2015-06-05 09:40:00,42.56,42.71,42.54,42.63,76626.0,27.7681,27.8659,27.755,27.8137,76626.0
2015-06-05 09:45:00,42.63,42.68,42.53,42.54,97342.0,27.8137,27.8464,27.7485,27.755,97342.0
2015-06-05 09:50:00,42.53,42.65,42.51,42.62,140934.0,27.7485,27.8268,27.7354,27.8072,140934.0
2015-06-05 09:55:00,42.62,42.63,42.54,42.58,59796.0,27.8072,27.8137,27.755,27.7811,59796.0
2015-06-05 10:00:00,42.59,42.77,42.57,42.77,246611.0,27.7876,27.9051,27.7746,27.9051,246611.0
2015-06-05 10:05:00,42.76,42.79,42.67,42.69,221195.0,27.8985,27.9181,27.8398,27.8529,221195.0
2015-06-05 10:10:00,42.68,42.71,42.65,42.71,117484.0,27.8464,27.8659,27.8268,27.8659,117484.0
2015-06-05 10:15:00,42.71,42.72,42.65,42.69,100070.0,27.8659,27.8724,27.8268,27.8529,100070.0
2015-06-05 10:20:00,42.69,42.73,42.69,42.72,70147.0,27.8529,27.879,27.8529,27.8724,70147.0
2015-06-05 10:25:00,42.73,42.77,42.71,42.76,84962.0,27.879,27.9051,27.8659,27.8985,84962.0
2015-06-05 10:30:00,42.77,42.86,42.76,42.86,148968.0,27.9051,27.9638,27.8985,27.9638,148968.0
2015-06-05 10:35:00,42.85,42.9,42.78,42.8,77775.0,27.9573,27.9899,27.9116,27.9246,77775.0
2015-06-05 10:40:00,42.79,42.83,42.76,42.83,80513.0,27.9181,27.9442,27.8985,27.9442,80513.0
2015-06-05 10:45:00,42.82,42.83,42.75,42.78,107479.0,27.9377,27.9442,27.892,27.9116,107479.0
2015-06-05 10:50:00,42.79,42.79,42.69,42.73,47964.0,27.9181,27.9181,27.8529,27.879,47964.0
2015-06-05 10:55:00,42.73,42.73,42.67,42.71,70919.0,27.879,27.879,27.8398,27.8659,70919.0
2015-06-05 11:00:00,42.72,42.76,42.72,42.73,52262.0,27.8724,27.8985,27.8724,27.879,52262.0
2015-06-05 11:05:00,42.74,42.74,42.64,42.66,100580.0,27.8855,27.8855,27.8203,27.8333,100580.0
2015-06-05 11:10:00,42.65,42.7,42.65,42.67,64845.0,27.8268,27.8594,27.8268,27.8398,64845.0
2015-06-05 11:15:00,42.66,42.73,42.64,42.69,57824.0,27.8333,27.879,27.8203,27.8529,57824.0
2015-06-05 11:20:00,42.69,42.74,42.68,42.74,73072.0,27.8529,27.8855,27.8464,27.8855,73072.0
2015-06-05 11:25:00,42.73,42.76,42.68,42.68,77671.0,27.879,27.8985,27.8464,27.8464,77671.0
2015-06-05 11:30:00,42.68,42.72,42.65,42.66,64165.0,27.8464,27.8724,27.8268,27.8333,64165.0
2015-06-05 11:35:00,42.65,42.66,42.62,42.64,46403.0,27.8268,27.8333,27.8072,27.8203,46403.0
2015-06-05 11:40:00,42.64,42.73,42.63,42.7,67697.0,27.8203,27.879,27.8137,27.8594,67697.0
2015-06-05 11:45:00,42.71,42.76,42.69,42.76,46283.0,27.8659,27.8985,27.8529,27.8985,46283.0
2015-06-05 11:50:00,42.76,42.8,42.73,42.8,54184.0,27.8985,27.9246,27.879,27.9246,54184.0
2015-06-05 11:55:00,42.8,42.82,42.75,42.77,63415.0,27.9246,27.9377,27.892,27.9051,63415.0
2015-06-05 12:00:00,42.76,42.78,42.7,42.7,35500.0,27.8985,27.9116,27.8594,27.8594,35500.0
2015-06-05 12:05:00,42.7,42.73,42.7,42.73,57531.0,27.8594,27.879,27.8594,27.879,57531.0
2015-06-05 12:10:00,42.73,42.74,42.71,42.72,43918.0,27.879,27.8855,27.8659,27.8724,43918.0
2015-06-05 12:15:00,42.72,42.79,42.71,42.79,70729.0,27.8724,27.9181,27.8659,27.9181,70729.0
2015-06-05 12:20:00,42.79,42.79,42.73,42.75,96656.0,27.9181,27.9181,27.879,27.892,96656.0
2015-06-05 12:25:00,42.75,42.75,42.73,42.75,74971.0,27.892,27.892,27.879,27.892,74971.0
2015-06-05 12:30:00,42.74,42.75,42.7,42.71,78992.0,27.8855,27.892,27.8594,27.8659,78992.0
2015-06-05 12:35:00,42.71,42.73,42.7,42.72,81337.0,27.8659,27.879,27.8594,27.8724,81337.0
2015-06-05 12:40:00,42.72,42.79,42.71,42.75,98060.0,27.8724,27.9181,27.8659,27.892,98060.0
2015-06-05 12:45:00,42.76,42.76,42.75,42.76,79886.0,27.8985,27.8985,27.892,27.8985,79886.0
2015-06-05 12:50:00,42.76,42.8,42.75,42.75,84236.0,27.8985,27.9246,27.892,27.892,84236.0
2015-06-05 12:55:00,42.75,42.78,42.75,42.76,40580.0,27.892,27.9116,27.892,27.8985,40580.0
2015-06-05 13:00:00,42.75,42.77,42.74,42.76,68133.0,27.892,27.9051,27.8855,27.8985,68133.0
2015-06-05 13:05:00,42.76,42.76,42.73,42.73,54521.0,27.8985,27.8985,27.879,27.879,54521.0
2015-06-05 13:10:00,42.74,42.75,42.73,42.73,31295.0,27.8855,27.892,27.879,27.879,31295.0
2015-06-05 13:15:00,42.73,42.76,42.73,42.76,50789.0,27.879,27.8985,27.879,27.8985,50789.0
2015-06-05 13:20:00,42.76,42.77,42.74,42.74,30467.0,27.8985,27.9051,27.8855,27.8855,30467.0
2015-06-05 13:25:00,42.74,42.77,42.73,42.76,49821.0,27.8855,27.9051,27.879,27.8985,49821.0
2015-06-05 13:30:00,42.76,42.77,42.73,42.73,48284.0,27.8985,27.9051,27.879,27.879,48284.0
2015-06-05 13:35:00,42.73,42.79,42.73,42.79,42922.0,27.879,27.9181,27.879,27.9181,42922.0
2015-06-05 13:40:00,42.79,42.81,42.78,42.78,48891.0,27.9181,27.9312,27.9116,27.9116,48891.0
2015-06-05 13:45:00,42.78,42.79,42.76,42.77,71423.0,27.9116,27.9181,27.8985,27.9051,71423.0
2015-06-05 13:50:00,42.77,42.78,42.75,42.76,60726.0,27.9051,27.9116,27.892,27.8985,60726.0
2015-06-05 13:55:00,42.76,42.76,42.72,42.74,46590.0,27.8985,27.8985,27.8724,27.8855,46590.0
2015-06-05 14:00:00,42.74,42.78,42.73,42.77,102360.0,27.8855,27.9116,27.879,27.9051,102360.0
2015-06-05 14:05:00,42.76,42.8,42.75,42.8,39051.0,27.8985,27.9246,27.892,27.9246,39051.0
2015-06-05 14:10:00,42.8,42.8,42.76,42.77,48443.0,27.9246,27.9246,27.8985,27.9051,48443.0
2015-06-05 14:15:00,42.77,42.77,42.74,42.77,83534.0,27.9051,27.9051,27.8855,27.9051,83534.0
2015-06-05 14:20:00,42.77,42.77,42.73,42.74,61522.0,27.9051,27.9051,27.879,27.8855,61522.0
2015-06-05 14:25:00,42.74,42.75,42.66,42.67,65517.0,27.8855,27.892,27.8333,27.8398,65517.0
2015-06-05 14:30:00,42.67,42.68,42.63,42.65,56069.0,27.8398,27.8464,27.8137,27.8268,56069.0
2015-06-05 14:35:00,42.66,42.67,42.65,42.66,58877.0,27.8333,27.8398,27.8268,27.8333,58877.0
2015-06-05 14:40:00,42.66,42.68,42.66,42.68,111127.0,27.8333,27.8464,27.8333,27.8464,111127.0
2015-06-05 14:45:00,42.67,42.69,42.66,42.69,97464.0,27.8398,27.8529,27.8333,27.8529,97464.0
2015-06-05 14:50:00,42.69,42.72,42.67,42.72,48181.0,27.8529,27.8724,27.8398,27.8724,48181.0
2015-06-05 14:55:00,42.72,42.72,42.69,42.69,71810.0,27.8724,27.8724,27.8529,27.8529,71810.0
2015-06-05 15:00:00,42.7,42.72,42.69,42.72,88855.0,27.8594,27.8724,27.8529,27.8724,88855.0
2015-06-05 15:05:00,42.71,42.72,42.67,42.69,89000.0,27.8659,27.8724,27.8398,27.8529,89000.0
2015-06-05 15:10:00,42.68,42.72,42.67,42.72,80891.0,27.8464,27.8724,27.8398,27.8724,80891.0
2015-06-05 15:15:00,42.72,42.72,42.65,42.66,134483.0,27.8724,27.8724,27.8268,27.8333,134483.0
2015-06-05 15:20:00,42.65,42.66,42.61,42.62,76927.0,27.8268,27.8333,27.8007,27.8072,76927.0
2015-06-05 15:25:00,42.62,42.67,42.6,42.62,78262.0,27.8072,27.8398,27.7942,27.8072,78262.0
2015-06-05 15:30:00,42.62,42.73,42.62,42.73,132421.0,27.8072,27.879,27.8072,27.879,132421.0
2015-06-05 15:35:00,42.73,42.74,42.65,42.66,91799.0,27.879,27.8855,27.8268,27.8333,91799.0
2015-06-05 15:40:00,42.66,42.68,42.63,42.67,132944.0,27.8333,27.8464,27.8137,27.8398,132944.0
2015-06-05 15:45:00,42.66,42.67,42.64,42.65,102550.0,27.8333,27.8398,27.8203,27.8268,102550.0
2015-06-05 15:50:00,42.65,42.65,42.63,42.64,184446.0,27.8268,27.8268,27.8137,27.8203,184446.0
2015-06-05 15:55:00,42.63,42.69,42.63,42.67,292173.0,27.8137,27.8529,27.8137,27.8398,292173.0
2015-06-08 09:30:00,42.87,42.96,42.53,42.62,325298.0,27.9703,28.029,27.7485,27.8072,325298.0
2015-06-08 09:35:00,42.62,42.66,42.48,42.48,189898.0,27.8072,27.8333,27.7159,27.7159,189898.0
2015-06-08 09:40:00,42.48,42.49,42.33,42.34,195962.0,27.7159,27.7224,27.618,27.6245,195962.0
2015-06-08 09:45:00,42.34,42.5,42.34,42.48,71809.0,27.6245,27.7289,27.6245,27.7159,71809.0
2015-06-08 09:50:00,42.47,42.48,42.4,42.42,87316.0,27.7093,27.7159,27.6637,27.6767,87316.0
2015-06-08 09:55:00,42.43,42.47,42.42,42.44,82983.0,27.6832,27.7093,27.6767,27.6898,82983.0
2015-06-08 10:00:00,42.43,42.49,42.43,42.48,88825.0,27.6832,27.7224,27.6832,27.7159,88825.0
2015-06-08 10:05:00,42.48,42.63,42.48,42.61,97283.0,27.7159,27.8137,27.7159,27.8007,97283.0
2015-06-08 10:10:00,42.6,42.65,42.58,42.63,85294.0,27.7942,27.8268,27.7811,27.8137,85294.0
2015-06-08 10:15:00,42.62,42.63,42.58,42.58,80572.0,27.8072,27.8137,27.7811,27.7811,80572.0
2015-06-08 10:20:00,42.57,42.6,42.55,42.59,81703.0,27.7746,27.7942,27.7615,27.7876,81703.0
2015-06-08 10:25:00,42.59,42.59,42.57,42.58,58580.0,27.7876,27.7876,27.7746,27.7811,58580.0
2015-06-08 10:30:00,42.58,42.63,42.56,42.61,101747.0,27.7811,27.8137,27.7681,27.8007,101747.0
2015-06-08 10:35:00,42.61,42.61,42.54,42.55,54278.0,27.8007,27.8007,27.755,27.7615,54278.0
2015-06-08 10:40:00,42.55,42.59,42.54,42.55,70967.0,27.7615,27.7876,27.755,27.7615,70967.0
2015-06-08 10:45:00,42.55,42.62,42.54,42.61,51762.0,27.7615,27.8072,27.755,27.8007,51762.0
2015-06-08 10:50:00,42.62,42.7,42.62,42.62,70355.0,27.8072,27.8594,27.8072,27.8072,70355.0
2015-06-08 10:55:00,42.62,42.63,42.58,42.62,43331.0,27.8072,27.8137,27.7811,27.8072,43331.0
2015-06-08 11:00:00,42.62,42.7,42.62,42.64,47534.0,27.8072,27.8594,27.8072,27.8203,47534.0
2015-06-08 11:05:00,42.64,42.64,42.59,42.61,50471.0,27.8203,27.8203,27.7876,27.8007,50471.0
2015-06-08 11:10:00,42.61,42.61,42.55,42.56,60718.0,27.8007,27.8007,27.7615,27.7681,60718.0
2015-06-08 11:15:00,42.56,42.56,42.48,42.48,31530.0,27.7681,27.7681,27.7159,27.7159,31530.0
2015-06-08 11:20:00,42.48,42.52,42.48,42.49,66971.0,27.7159,27.742,27.7159,27.7224,66971.0
2015-06-08 11:25:00,42.49,42.5,42.43,42.43,70573.0,27.7224,27.7289,27.6832,27.6832,70573.0
2015-06-08 11:30:00,42.43,42.52,42.42,42.52,137315.0,27.6832,27.742,27.6767,27.742,137315.0
2015-06-08 11:35:00,42.52,42.57,42.51,42.57,57779.0,27.742,27.7746,27.7354,27.7746,57779.0
2015-06-08 11:40:00,42.56,42.63,42.56,42.62,70324.0,27.7681,27.8137,27.7681,27.8072,70324.0
2015-06-08 11:45:00,42.61,42.62,42.56,42.59,34632.0,27.8007,27.8072,27.7681,27.7876,34632.0
2015-06-08 11:50:00,42.58,42.58,42.52,42.55,36483.0,27.7811,27.7811,27.742,27.7615,36483.0
2015-06-08 11:55:00,42.56,42.58,42.54,42.58,43644.0,27.7681,27.7811,27.755,27.7811,43644.0
2015-06-08 12:00:00,42.58,42.65,42.57,42.62,38677.0,27.7811,27.8268,27.7746,27.8072,38677.0
2015-06-08 12:05:00,42.61,42.61,42.56,42.58,29354.0,27.8007,27.8007,27.7681,27.7811,29354.0
2015-06-08 12:10:00,42.58,42.58,42.55,42.55,25910.0,27.7811,27.7811,27.7615,27.7615,25910.0
2015-06-08 12:15:00,42.55,42.59,42.55,42.59,41438.0,27.7615,27.7876,27.7615,27.7876,41438.0
2015-06-08 12:20:00,42.59,42.59,42.53,42.56,47756.0,27.7876,27.7876,27.7485,27.7681,47756.0
2015-06-08 12:25:00,42.55,42.55,42.52,42.55,34231.0,27.7615,27.7615,27.742,27.7615,34231.0
2015-06-08 12:30:00,42.54,42.58,42.53,42.58,30687.0,27.755,27.7811,27.7485,27.7811,30687.0
2015-06-08 12:35:00,42.58,42.59,42.56,42.57,20333.0,27.7811,27.7876,27.7681,27.7746,20333.0
2015-06-08 12:40:00,42.56,42.62,42.56,42.62,38582.0,27.7681,27.8072,27.7681,27.8072,38582.0
2015-06-08 12:45:00,42.62,42.62,42.57,42.57,31693.0,27.8072,27.8072,27.7746,27.7746,31693.0
2015-06-08 12:50:00,42.58,42.58,42.57,42.57,22447.0,27.7811,27.7811,27.7746,27.7746,22447.0
2015-06-08 12:55:00,42.57,42.62,42.57,42.61,41225.0,27.7746,27.8072,27.7746,27.8007,41225.0
2015-06-08 13:00:00,42.6,42.63,42.59,42.62,48305.0,27.7942,27.8137,27.7876,27.8072,48305.0
2015-06-08 13:05:00,42.62,42.63,42.6,42.62,38643.0,27.8072,27.8137,27.7942,27.8072,38643.0
2015-06-08 13:10:00,42.62,42.62,42.61,42.61,21892.0,27.8072,27.8072,27.8007,27.8007,21892.0
2015-06-08 13:15:00,42.61,42.63,42.6,42.63,35665.0,27.8007,27.8137,27.7942,27.8137,35665.0
2015-06-08 13:20:00,42.63,42.7,42.62,42.7,71191.0,27.8137,27.8594,27.8072,27.8594,71191.0
2015-06-08 13:25:00,42.7,42.7,42.63,42.64,52618.0,27.8594,27.8594,27.8137,27.8203,52618.0
2015-06-08 13:30:00,42.64,42.65,42.6,42.6,45522.0,27.8203,27.8268,27.7942,27.7942,45522.0
2015-06-08 13:35:00,42.6,42.61,42.56,42.57,23955.0,27.7942,27.8007,27.7681,27.7746,23955.0
2015-06-08 13:40:00,42.57,42.61,42.57,42.59,31089.0,27.7746,27.8007,27.7746,27.7876,31089.0
2015-06-08 13:45:00,42.59,42.66,42.59,42.65,35425.0,27.7876,27.8333,27.7876,27.8268,35425.0
2015-06-08 13:50:00,42.66,42.67,42.64,42.67,50135.0,27.8333,27.8398,27.8203,27.8398,50135.0
2015-06-08 13:55:00,42.67,42.67,42.65,42.67,33552.0,27.8398,27.8398,27.8268,27.8398,33552.0
2015-06-08 14:00:00,42.66,42.7,42.66,42.7,44194.0,27.8333,27.8594,27.8333,27.8594,44194.0
2015-06-08 14:05:00,42.7,42.73,42.69,42.7,93112.0,27.8594,27.879,27.8529,27.8594,93112.0
2015-06-08 14:10:00,42.71,42.73,42.7,42.72,54215.0,27.8659,27.879,27.8594,27.8724,54215.0
2015-06-08 14:15:00,42.72,42.73,42.69,42.7,41732.0,27.8724,27.879,27.8529,27.8594,41732.0
2015-06-08 14:20:00,42.7,42.72,42.68,42.69,83308.0,27.8594,27.8724,27.8464,27.8529,83308.0
2015-06-08 14:25:00,42.69,42.7,42.68,42.69,32594.0,27.8529,27.8594,27.8464,27.8529,32594.0
2015-06-08 14:30:00,42.69,42.72,42.69,42.7,117381.0,27.8529,27.8724,27.8529,27.8594,117381.0
2015-06-08 14:35:00,42.7,42.71,42.67,42.68,89568.0,27.8594,27.8659,27.8398,27.8464,89568.0
2015-06-08 14:40:00,42.68,42.72,42.67,42.71,44975.0,27.8464,27.8724,27.8398,27.8659,44975.0
2015-06-08 14:45:00,42.7,42.71,42.7,42.71,36094.0,27.8594,27.8659,27.8594,27.8659,36094.0
2015-06-08 14:50:00,42.7,42.75,42.7,42.71,66477.0,27.8594,27.892,27.8594,27.8659,66477.0
2015-06-08 14:55:00,42.71,42.71,42.68,42.71,28635.0,27.8659,27.8659,27.8464,27.8659,28635.0
2015-06-08 15:00:00,42.71,42.71,42.68,42.71,78057.0,27.8659,27.8659,27.8464,27.8659,78057.0
2015-06-08 15:05:00,42.71,42.71,42.7,42.71,53426.0,27.8659,27.8659,27.8594,27.8659,53426.0
2015-06-08 15:10:00,42.7,42.72,42.7,42.72,85743.0,27.8594,27.8724,27.8594,27.8724,85743.0
2015-06-08 15:15:00,42.72,42.76,42.7,42.75,90196.0,27.8724,27.8985,27.8594,27.892,90196.0
2015-06-08 15:20:00,42.76,42.76,42.71,42.72,99636.0,27.8985,27.8985,27.8659,27.8724,99636.0
2015-06-08 15:25:00,42.72,42.73,42.68,42.69,76039.0,27.8724,27.879,27.8464,27.8529,76039.0
2015-06-08 15:30:00,42.7,42.73,42.68,42.72,92333.0,27.8594,27.879,27.8464,27.8724,92333.0
2015-06-08 15:35:00,42.72,42.73,42.69,42.7,120962.0,27.8724,27.879,27.8529,27.8594,120962.0
2015-06-08 15:40:00,42.69,42.75,42.68,42.69,242594.0,27.8529,27.892,27.8464,27.8529,242594.0
2015-06-08 15:45:00,42.68,42.68,42.64,42.64,122851.0,27.8464,27.8464,27.8203,27.8203,122851.0
2015-06-08 15:50:00,42.64,42.67,42.61,42.61,145869.0,27.8203,27.8398,27.8007,27.8007,145869.0
2015-06-08 15:55:00,42.61,42.62,42.58,42.59,217036.0,27.8007,27.8072,27.7811,27.7876,217036.0
2015-06-09 09:30:00,42.46,42.65,42.46,42.59,157371.0,27.7028,27.8268,27.7028,27.7876,157371.0
2015-06-09 09:35:00,42.59,42.6,42.51,42.59,66293.0,27.7876,27.7942,27.7354,27.7876,66293.0
2015-06-09 09:40:00,42.57,42.58,42.52,42.54,78850.0,27.7746,27.7811,27.742,27.755,78850.0
2015-06-09 09:45:00,42.53,42.56,42.51,42.52,63137.0,27.7485,27.7681,27.7354,27.742,63137.0
2015-06-09 09:50:00,42.51,42.53,42.49,42.5,53008.0,27.7354,27.7485,27.7224,27.7289,53008.0
2015-06-09 09:55:00,42.5,42.52,42.46,42.47,58513.0,27.7289,27.742,27.7028,27.7093,58513.0
2015-06-09 10:00:00,42.47,42.53,42.47,42.5,184858.0,27.7093,27.7485,27.7093,27.7289,184858.0
2015-06-09 10:05:00,42.51,42.64,42.5,42.62,77336.0,27.7354,27.8203,27.7289,27.8072,77336.0
2015-06-09 10:10:00,42.62,42.63,42.57,42.58,51542.0,27.8072,27.8137,27.7746,27.7811,51542.0
2015-06-09 10:15:00,42.59,42.59,42.55,42.57,46572.0,27.7876,27.7876,27.7615,27.7746,46572.0
2015-06-09 10:20:00,42.57,42.62,42.55,42.6,34217.0,27.7746,27.8072,27.7615,27.7942,34217.0
2015-06-09 10:25:00,42.59,42.61,42.57,42.59,39704.0,27.7876,27.8007,27.7746,27.7876,39704.0
2015-06-09 10:30:00,42.6,42.63,42.56,42.58,66889.0,27.7942,27.8137,27.7681,27.7811,66889.0
2015-06-09 10:35:00,42.58,42.6,42.57,42.57,35583.0,27.7811,27.7942,27.7746,27.7746,35583.0
2015-06-09 10:40:00,42.57,42.63,42.57,42.6,53131.0,27.7746,27.8137,27.7746,27.7942,53131.0
2015-06-09 10:45:00,42.6,42.64,42.6,42.63,33809.0,27.7942,27.8203,27.7942,27.8137,33809.0
2015-06-09 10:50:00,42.63,42.65,42.62,42.64,42619.0,27.8137,27.8268,27.8072,27.8203,42619.0
2015-06-09 10:55:00,42.64,42.7,42.63,42.69,68405.0,27.8203,27.8594,27.8137,27.8529,68405.0
2015-06-09 11:00:00,42.69,42.69,42.63,42.63,32744.0,27.8529,27.8529,27.8137,27.8137,32744.0
2015-06-09 11:05:00,42.64,42.64,42.59,42.6,36088.0,27.8203,27.8203,27.7876,27.7942,36088.0
2015-06-09 11:10:00,42.6,42.62,42.6,42.6,29299.0,27.7942,27.8072,27.7942,27.7942,29299.0
2015-06-09 11:15:00,42.6,42.64,42.6,42.64,35023.0,27.7942,27.8203,27.7942,27.8203,35023.0
2015-06-09 11:20:00,42.63,42.65,42.61,42.63,51190.0,27.8137,27.8268,27.8007,27.8137,51190.0
2015-06-09 11:25:00,42.64,42.67,42.62,42.67,39481.0,27.8203,27.8398,27.8072,27.8398,39481.0
2015-06-09 11:30:00,42.66,42.68,42.65,42.65,42781.0,27.8333,27.8464,27.8268,27.8268,42781.0
2015-06-09 11:35:00,42.65,42.65,42.62,42.62,41454.0,27.8268,27.8268,27.8072,27.8072,41454.0
2015-06-09 11:40:00,42.62,42.63,42.59,42.59,37259.0,27.8072,27.8137,27.7876,27.7876,37259.0
2015-06-09 11:45:00,42.59,42.59,42.55,42.56,42280.0,27.7876,27.7876,27.7615,27.7681,42280.0
2015-06-09 11:50:00,42.56,42.57,42.53,42.55,31373.0,27.7681,27.7746,27.7485,27.7615,31373.0
2015-06-09 11:55:00,42.55,42.56,42.51,42.52,85188.0,27.7615,27.7681,27.7354,27.742,85188.0
2015-06-09 12:00:00,42.52,42.53,42.48,42.48,40087.0,27.742,27.7485,27.7159,27.7159,40087.0
2015-06-09 12:05:00,42.48,42.51,42.47,42.5,58587.0,27.7159,27.7354,27.7093,27.7289,58587.0
2015-06-09 12:10:00,42.51,42.56,42.49,42.56,33744.0,27.7354,27.7681,27.7224,27.7681,33744.0
2015-06-09 12:15:00,42.57,42.59,42.56,42.59,35842.0,27.7746,27.7876,27.7681,27.7876,35842.0
2015-06-09 12:20:00,42.58,42.6,42.58,42.59,22391.0,27.7811,27.7942,27.7811,27.7876,22391.0
2015-06-09 12:25:00,42.59,42.6,42.57,42.57,13494.0,27.7876,27.7942,27.7746,27.7746,13494.0
2015-06-09 12:30:00,42.58,42.6,42.57,42.57,26149.0,27.7811,27.7942,27.7746,27.7746,26149.0
2015-06-09 12:35:00,42.57,42.57,42.54,42.55,16191.0,27.7746,27.7746,27.755,27.7615,16191.0
2015-06-09 12:40:00,42.54,42.56,42.52,42.52,26472.0,27.755,27.7681,27.742,27.742,26472.0
2015-06-09 12:45:00,42.52,42.52,42.49,42.5,16712.0,27.742,27.742,27.7224,27.7289,16712.0
2015-06-09 12:50:00,42.49,42.52,42.49,42.51,20169.0,27.7224,27.742,27.7224,27.7354,20169.0
2015-06-09 12:55:00,42.5,42.54,42.5,42.53,39348.0,27.7289,27.755,27.7289,27.7485,39348.0
2015-06-09 13:00:00,42.54,42.56,42.53,42.53,40744.0,27.755,27.7681,27.7485,27.7485,40744.0
2015-06-09 13:05:00,42.52,42.52,42.51,42.51,13266.0,27.742,27.742,27.7354,27.7354,13266.0
2015-06-09 13:10:00,42.51,42.51,42.46,42.47,26437.0,27.7354,27.7354,27.7028,27.7093,26437.0
2015-06-09 13:15:00,42.47,42.48,42.45,42.45,33695.0,27.7093,27.7159,27.6963,27.6963,33695.0
2015-06-09 13:20:00,42.46,42.48,42.46,42.47,55135.0,27.7028,27.7159,27.7028,27.7093,55135.0
2015-06-09 13:25:00,42.48,42.52,42.47,42.52,31885.0,27.7159,27.742,27.7093,27.742,31885.0
2015-06-09 13:30:00,42.52,42.53,42.5,42.51,23496.0,27.742,27.7485,27.7289,27.7354,23496.0
2015-06-09 13:35:00,42.51,42.51,42.46,42.46,26117.0,27.7354,27.7354,27.7028,27.7028,26117.0
2015-06-09 13:40:00,42.47,42.49,42.45,42.48,28737.0,27.7093,27.7224,27.6963,27.7159,28737.0
2015-06-09 13:45:00,42.49,42.54,42.47,42.53,32671.0,27.7224,27.755,27.7093,27.7485,32671.0
2015-06-09 13:50:00,42.53,42.54,42.51,42.53,19216.0,27.7485,27.755,27.7354,27.7485,19216.0
2015-06-09 13:55:00,42.53,42.53,42.49,42.49,23122.0,27.7485,27.7485,27.7224,27.7224,23122.0
2015-06-09 14:00:00,42.5,42.52,42.49,42.51,24079.0,27.7289,27.742,27.7224,27.7354,24079.0
2015-06-09 14:05:00,42.51,42.53,42.49,42.51,39700.0,27.7354,27.7485,27.7224,27.7354,39700.0
2015-06-09 14:10:00,42.51,42.55,42.51,42.51,34488.0,27.7354,27.7615,27.7354,27.7354,34488.0
2015-06-09 14:15:00,42.51,42.51,42.47,42.47,18668.0,27.7354,27.7354,27.7093,27.7093,18668.0
2015-06-09 14:20:00,42.47,42.48,42.45,42.45,36668.0,27.7093,27.7159,27.6963,27.6963,36668.0
2015-06-09 14:25:00,42.45,42.49,42.45,42.48,26691.0,27.6963,27.7224,27.6963,27.7159,26691.0
2015-06-09 14:30:00,42.49,42.5,42.48,42.48,28911.0,27.7224,27.7289,27.7159,27.7159,28911.0
2015-06-09 14:35:00,42.48,42.51,42.47,42.51,30029.0,27.7159,27.7354,27.7093,27.7354,30029.0
2015-06-09 14:40:00,42.51,42.52,42.49,42.49,21122.0,27.7354,27.742,27.7224,27.7224,21122.0
2015-06-09 14:45:00,42.49,42.5,42.47,42.47,21733.0,27.7224,27.7289,27.7093,27.7093,21733.0
2015-06-09 14:50:00,42.48,42.5,42.46,42.5,63016.0,27.7159,27.7289,27.7028,27.7289,63016.0
2015-06-09 14:55:00,42.5,42.54,42.5,42.52,41401.0,27.7289,27.755,27.7289,27.742,41401.0
2015-06-09 15:00:00,42.53,42.55,42.52,42.55,44559.0,27.7485,27.7615,27.742,27.7615,44559.0
2015-06-09 15:05:00,42.55,42.56,42.52,42.52,38082.0,27.7615,27.7681,27.742,27.742,38082.0
2015-06-09 15:10:00,42.52,42.53,42.5,42.53,22876.0,27.742,27.7485,27.7289,27.7485,22876.0
2015-06-09 15:15:00,42.52,42.53,42.51,42.53,41534.0,27.742,27.7485,27.7354,27.7485,41534.0
2015-06-09 15:20:00,42.53,42.53,42.51,42.52,44136.0,27.7485,27.7485,27.7354,27.742,44136.0
2015-06-09 15:25:00,42.52,42.53,42.47,42.48,44434.0,27.742,27.7485,27.7093,27.7159,44434.0
2015-06-09 15:30:00,42.48,42.49,42.45,42.46,44781.0,27.7159,27.7224,27.6963,27.7028,44781.0
2015-06-09 15:35:00,42.45,42.47,42.44,42.45,54924.0,27.6963,27.7093,27.6898,27.6963,54924.0
2015-06-09 15:40:00,42.46,42.46,42.42,42.42,51340.0,27.7028,27.7028,27.6767,27.6767,51340.0
2015-06-09 15:45:00,42.42,42.43,42.4,42.43,87879.0,27.6767,27.6832,27.6637,27.6832,87879.0
2015-06-09 15:50:00,42.42,42.43,42.42,42.43,71579.0,27.6767,27.6832,27.6767,27.6832,71579.0
2015-06-09 15:55:00,42.43,42.46,42.41,42.42,226630.0,27.6832,27.7028,27.6702,27.6767,226630.0
2015-06-10 09:30:00,42.76,42.83,42.65,42.74,116936.0,27.8985,27.9442,27.8268,27.8855,116936.0
2015-06-10 09:35:00,42.73,42.76,42.59,42.63,39300.0,27.879,27.8985,27.7876,27.8137,39300.0
2015-06-10 09:40:00,42.64,42.68,42.61,42.63,25946.0,27.8203,27.8464,27.8007,27.8137,25946.0
2015-06-10 09:45:00,42.63,42.68,42.62,42.65,18646.0,27.8137,27.8464,27.8072,27.8268,18646.0
2015-06-10 09:50:00,42.67,42.69,42.64,42.64,17757.0,27.8398,27.8529,27.8203,27.8203,17757.0
2015-06-10 09:55:00,42.64,42.64,42.59,42.59,28318.0,27.8203,27.8203,27.7876,27.7876,28318.0
2015-06-10 10:00:00,42.59,42.64,42.55,42.63,18055.0,27.7876,27.8203,27.7615,27.8137,18055.0
2015-06-10 10:05:00,42.63,42.68,42.62,42.63,31657.0,27.8137,27.8464,27.8072,27.8137,31657.0
2015-06-10 10:10:00,42.64,42.65,42.6,42.61,92044.0,27.8203,27.8268,27.7942,27.8007,92044.0
2015-06-10 10:15:00,42.6,42.62,42.57,42.59,42571.0,27.7942,27.8072,27.7746,27.7876,42571.0
2015-06-10 10:20:00,42.59,42.59,42.51,42.55,22994.0,27.7876,27.7876,27.7354,27.7615,22994.0
2015-06-10 10:25:00,42.55,42.6,42.54,42.55,25502.0,27.7615,27.7942,27.755,27.7615,25502.0
2015-06-10 10:30:00,42.54,42.56,42.51,42.51,64850.0,27.755,27.7681,27.7354,27.7354,64850.0
2015-06-10 10:35:00,42.5,42.53,42.45,42.48,44663.0,27.7289,27.7485,27.6963,27.7159,44663.0
2015-06-10 10:40:00,42.48,42.49,42.42,42.43,34182.0,27.7159,27.7224,27.6767,27.6832,34182.0
2015-06-10 10:45:00,42.44,42.46,42.41,42.43,46941.0,27.6898,27.7028,27.6702,27.6832,46941.0
2015-06-10 10:50:00,42.44,42.46,42.41,42.44,43277.0,27.6898,27.7028,27.6702,27.6898,43277.0
2015-06-10 10:55:00,42.45,42.49,42.44,42.46,41492.0,27.6963,27.7224,27.6898,27.7028,41492.0
2015-06-10 11:00:00,42.45,42.52,42.44,42.5,28311.0,27.6963,27.742,27.6898,27.7289,28311.0
2015-06-10 11:05:00,42.49,42.54,42.49,42.52,23529.0,27.7224,27.755,27.7224,27.742,23529.0
2015-06-10 11:10:00,42.52,42.7,42.51,42.65,64209.0,27.742,27.8594,27.7354,27.8268,64209.0
2015-06-10 11:15:00,42.66,42.66,42.59,42.6,67184.0,27.8333,27.8333,27.7876,27.7942,67184.0
2015-06-10 11:20:00,42.59,42.63,42.54,42.63,23210.0,27.7876,27.8137,27.755,27.8137,23210.0
2015-06-10 11:25:00,42.63,42.63,42.56,42.59,20835.0,27.8137,27.8137,27.7681,27.7876,20835.0
2015-06-10 11:30:00,42.59,42.6,42.55,42.6,33725.0,27.7876,27.7942,27.7615,27.7942,33725.0
2015-06-10 11:35:00,42.59,42.62,42.58,42.62,25617.0,27.7876,27.8072,27.7811,27.8072,25617.0
2015-06-10 11:40:00,42.62,42.62,42.52,42.53,54411.0,27.8072,27.8072,27.742,27.7485,54411.0
2015-06-10 11:45:00,42.52,42.56,42.5,42.55,35853.0,27.742,27.7681,27.7289,27.7615,35853.0
2015-06-10 11:50:00,42.55,42.56,42.48,42.51,40095.0,27.7615,27.7681,27.7159,27.7354,40095.0
2015-06-10 11:55:00,42.52,42.57,42.51,42.56,27718.0,27.742,27.7746,27.7354,27.7681,27718.0
2015-06-10 12:00:00,42.55,42.57,42.54,42.55,22935.0,27.7615,27.7746,27.755,27.7615,22935.0
2015-06-10 12:05:00,42.55,42.58,42.51,42.55,29221.0,27.7615,27.7811,27.7354,27.7615,29221.0
2015-06-10 12:10:00,42.55,42.56,42.53,42.54,15450.0,27.7615,27.7681,27.7485,27.755,15450.0
2015-06-10 12:15:00,42.54,42.55,42.52,42.53,39663.0,27.755,27.7615,27.742,27.7485,39663.0
2015-06-10 12:20:00,42.54,42.56,42.52,42.55,36168.0,27.755,27.7681,27.742,27.7615,36168.0
2015-06-10 12:25:00,42.54,42.55,42.51,42.52,28635.0,27.755,27.7615,27.7354,27.742,28635.0
2015-06-10 12:30:00,42.51,42.53,42.5,42.51,14645.0,27.7354,27.7485,27.7289,27.7354,14645.0
2015-06-10 12:35:00,42.51,42.51,42.44,42.45,108998.0,27.7354,27.7354,27.6898,27.6963,108998.0
2015-06-10 12:40:00,42.46,42.48,42.45,42.46,27967.0,27.7028,27.7159,27.6963,27.7028,27967.0
2015-06-10 12:45:00,42.46,42.49,42.45,42.47,26730.0,27.7028,27.7224,27.6963,27.7093,26730.0
2015-06-10 12:50:00,42.47,42.48,42.45,42.46,23396.0,27.7093,27.7159,27.6963,27.7028,23396.0
2015-06-10 12:55:00,42.47,42.47,42.42,42.44,45208.0,27.7093,27.7093,27.6767,27.6898,45208.0
2015-06-10 13:00:00,42.45,42.46,42.43,42.45,28919.0,27.6963,27.7028,27.6832,27.6963,28919.0
2015-06-10 13:05:00,42.45,42.48,42.44,42.46,21192.0,27.6963,27.7159,27.6898,27.7028,21192.0
2015-06-10 13:10:00,42.45,42.49,42.45,42.48,20085.0,27.6963,27.7224,27.6963,27.7159,20085.0
2015-06-10 13:15:00,42.48,42.49,42.45,42.46,13484.0,27.7159,27.7224,27.6963,27.7028,13484.0
2015-06-10 13:20:00,42.46,42.49,42.45,42.48,19591.0,27.7028,27.7224,27.6963,27.7159,19591.0
2015-06-10 13:25:00,42.47,42.5,42.45,42.49,92132.0,27.7093,27.7289,27.6963,27.7224,92132.0
2015-06-10 13:30:00,42.48,42.51,42.48,42.51,43843.0,27.7159,27.7354,27.7159,27.7354,43843.0
2015-06-10 13:35:00,42.51,42.51,42.49,42.5,14756.0,27.7354,27.7354,27.7224,27.7289,14756.0
2015-06-10 13:40:00,42.5,42.51,42.48,42.5,29220.0,27.7289,27.7354,27.7159,27.7289,29220.0
2015-06-10 13:45:00,42.5,42.53,42.5,42.53,24272.0,27.7289,27.7485,27.7289,27.7485,24272.0
2015-06-10 13:50:00,42.52,42.53,42.5,42.5,27684.0,27.742,27.7485,27.7289,27.7289,27684.0
2015-06-10 13:55:00,42.51,42.51,42.49,42.5,23038.0,27.7354,27.7354,27.7224,27.7289,23038.0
2015-06-10 14:00:00,42.5,42.56,42.49,42.54,38818.0,27.7289,27.7681,27.7224,27.755,38818.0
2015-06-10 14:05:00,42.54,42.55,42.52,42.53,26117.0,27.755,27.7615,27.742,27.7485,26117.0
2015-06-10 14:10:00,42.53,42.55,42.51,42.52,48909.0,27.7485,27.7615,27.7354,27.742,48909.0
2015-06-10 14:15:00,42.52,42.54,42.52,42.54,13150.0,27.742,27.755,27.742,27.755,13150.0
2015-06-10 14:20:00,42.54,42.55,42.52,42.54,40560.0,27.755,27.7615,27.742,27.755,40560.0
2015-06-10 14:25:00,42.55,42.55,42.52,42.53,16994.0,27.7615,27.7615,27.742,27.7485,16994.0
2015-06-10 14:30:00,42.52,42.53,42.49,42.49,54220.0,27.742,27.7485,27.7224,27.7224,54220.0
2015-06-10 14:35:00,42.49,42.53,42.49,42.52,44653.0,27.7224,27.7485,27.7224,27.742,44653.0
2015-06-10 14:40:00,42.52,42.53,42.52,42.53,18368.0,27.742,27.7485,27.742,27.7485,18368.0
2015-06-10 14:45:00,42.52,42.53,42.48,42.48,27393.0,27.742,27.7485,27.7159,27.7159,27393.0
2015-06-10 14:50:00,42.49,42.51,42.48,42.49,41258.0,27.7224,27.7354,27.7159,27.7224,41258.0
2015-06-10 14:55:00,42.49,42.5,42.46,42.47,31728.0,27.7224,27.7289,27.7028,27.7093,31728.0
2015-06-10 15:00:00,42.47,42.5,42.46,42.5,45086.0,27.7093,27.7289,27.7028,27.7289,45086.0
2015-06-10 15:05:00,42.5,42.51,42.48,42.48,24387.0,27.7289,27.7354,27.7159,27.7159,24387.0
2015-06-10 15:10:00,42.48,42.49,42.48,42.48,33863.0,27.7159,27.7224,27.7159,27.7159,33863.0
2015-06-10 15:15:00,42.49,42.49,42.48,42.48,19797.0,27.7224,27.7224,27.7159,27.7159,19797.0
2015-06-10 15:20:00,42.48,42.49,42.45,42.45,54280.0,27.7159,27.7224,27.6963,27.6963,54280.0
2015-06-10 15:25:00,42.45,42.46,42.42,42.43,52014.0,27.6963,27.7028,27.6767,27.6832,52014.0
2015-06-10 15:30:00,42.44,42.44,42.42,42.43,71032.0,27.6898,27.6898,27.6767,27.6832,71032.0
2015-06-10 15:35:00,42.43,42.44,42.41,42.41,73628.0,27.6832,27.6898,27.6702,27.6702,73628.0
2015-06-10 15:40:00,42.41,42.41,42.38,42.38,78070.0,27.6702,27.6702,27.6506,27.6506,78070.0
2015-06-10 15:45:00,42.38,42.43,42.38,42.41,172305.0,27.6506,27.6832,27.6506,27.6702,172305.0
2015-06-10 15:50:00,42.41,42.42,42.37,42.38,120215.0,27.6702,27.6767,27.6441,27.6506,120215.0
2015-06-10 15:55:00,42.39,42.39,42.3,42.32,431094.0,27.6571,27.6571,27.5984,27.6115,431094.0
2015-06-11 09:30:00,42.59,42.74,42.52,42.53,120696.0,27.7876,27.8855,27.742,27.7485,120696.0
2015-06-11 09:35:00,42.53,42.56,42.42,42.47,60690.0,27.7485,27.7681,27.6767,27.7093,60690.0
2015-06-11 09:40:00,42.46,42.58,42.46,42.53,64720.0,27.7028,27.7811,27.7028,27.7485,64720.0
2015-06-11 09:45:00,42.53,42.59,42.5,42.5,28898.0,27.7485,27.7876,27.7289,27.7289,28898.0
2015-06-11 09:50:00,42.51,42.56,42.47,42.49,28168.0,27.7354,27.7681,27.7093,27.7224,28168.0
2015-06-11 09:55:00,42.49,42.54,42.48,42.49,29480.0,27.7224,27.755,27.7159,27.7224,29480.0
2015-06-11 10:00:00,42.49,42.6,42.49,42.6,27666.0,27.7224,27.7942,27.7224,27.7942,27666.0
2015-06-11 10:05:00,42.6,42.61,42.56,42.61,47866.0,27.7942,27.8007,27.7681,27.8007,47866.0
2015-06-11 10:10:00,42.6,42.62,42.58,42.62,58966.0,27.7942,27.8072,27.7811,27.8072,58966.0
2015-06-11 10:15:00,42.62,42.64,42.55,42.58,37096.0,27.8072,27.8203,27.7615,27.7811,37096.0
2015-06-11 10:20:00,42.58,42.63,42.58,42.6,16530.0,27.7811,27.8137,27.7811,27.7942,16530.0
2015-06-11 10:25:00,42.59,42.6,42.56,42.57,15233.0,27.7876,27.7942,27.7681,27.7746,15233.0
2015-06-11 10:30:00,42.55,42.59,42.51,42.56,35055.0,27.7615,27.7876,27.7354,27.7681,35055.0
2015-06-11 10:35:00,42.56,42.6,42.52,42.54,25492.0,27.7681,27.7942,27.742,27.755,25492.0
2015-06-11 10:40:00,42.55,42.6,42.52,42.52,18867.0,27.7615,27.7942,27.742,27.742,18867.0
2015-06-11 10:45:00,42.51,42.52,42.47,42.48,12282.0,27.7354,27.742,27.7093,27.7159,12282.0
2015-06-11 10:50:00,42.47,42.47,42.42,42.42,44201.0,27.7093,27.7093,27.6767,27.6767,44201.0
2015-06-11 10:55:00,42.43,42.47,42.42,42.45,18954.0,27.6832,27.7093,27.6767,27.6963,18954.0
2015-06-11 11:00:00,42.44,42.52,42.43,42.5,32109.0,27.6898,27.742,27.6832,27.7289,32109.0
2015-06-11 11:05:00,42.51,42.57,42.49,42.57,27196.0,27.7354,27.7746,27.7224,27.7746,27196.0
2015-06-11 11:10:00,42.57,42.57,42.51,42.51,19032.0,27.7746,27.7746,27.7354,27.7354,19032.0
2015-06-11 11:15:00,42.52,42.55,42.48,42.51,16908.0,27.742,27.7615,27.7159,27.7354,16908.0
2015-06-11 11:20:00,42.51,42.52,42.46,42.48,55683.0,27.7354,27.742,27.7028,27.7159,55683.0
2015-06-11 11:25:00,42.47,42.48,42.42,42.47,39021.0,27.7093,27.7159,27.6767,27.7093,39021.0
2015-06-11 11:30:00,42.48,42.53,42.46,42.53,26554.0,27.7159,27.7485,27.7028,27.7485,26554.0
2015-06-11 11:35:00,42.52,42.54,42.5,42.51,27233.0,27.742,27.755,27.7289,27.7354,27233.0
2015-06-11 11:40:00,42.5,42.51,42.46,42.49,35649.0,27.7289,27.7354,27.7028,27.7224,35649.0
2015-06-11 11:45:00,42.49,42.51,42.47,42.5,17316.0,27.7224,27.7354,27.7093,27.7289,17316.0
2015-06-11 11:50:00,42.5,42.55,42.5,42.53,25491.0,27.7289,27.7615,27.7289,27.7485,25491.0
2015-06-11 11:55:00,42.53,42.57,42.5,42.55,36498.0,27.7485,27.7746,27.7289,27.7615,36498.0
2015-06-11 12:00:00,42.55,42.59,42.55,42.57,24773.0,27.7615,27.7876,27.7615,27.7746,24773.0
2015-06-11 12:05:00,42.57,42.58,42.52,42.54,27944.0,27.7746,27.7811,27.742,27.755,27944.0
2015-06-11 12:10:00,42.53,42.54,42.49,42.5,41658.0,27.7485,27.755,27.7224,27.7289,41658.0
2015-06-11 12:15:00,42.5,42.5,42.45,42.49,28353.0,27.7289,27.7289,27.6963,27.7224,28353.0
2015-06-11 12:20:00,42.48,42.49,42.44,42.45,20531.0,27.7159,27.7224,27.6898,27.6963,20531.0
2015-06-11 12:25:00,42.45,42.48,42.44,42.45,12085.0,27.6963,27.7159,27.6898,27.6963,12085.0
2015-06-11 12:30:00,42.45,42.48,42.44,42.48,17798.0,27.6963,27.7159,27.6898,27.7159,17798.0
2015-06-11 12:35:00,42.48,42.48,42.44,42.46,15960.0,27.7159,27.7159,27.6898,27.7028,15960.0
2015-06-11 12:40:00,42.46,42.5,42.46,42.48,13023.0,27.7028,27.7289,27.7028,27.7159,13023.0
2015-06-11 12:45:00,42.48,42.52,42.47,42.49,26842.0,27.7159,27.742,27.7093,27.7224,26842.0
2015-06-11 12:50:00,42.49,42.5,42.45,42.46,8486.0,27.7224,27.7289,27.6963,27.7028,8486.0
2015-06-11 12:55:00,42.46,42.51,42.46,42.51,11368.0,27.7028,27.7354,27.7028,27.7354,11368.0
2015-06-11 13:00:00,42.5,42.53,42.47,42.51,16984.0,27.7289,27.7485,27.7093,27.7354,16984.0
2015-06-11 13:05:00,42.5,42.52,42.47,42.47,13039.0,27.7289,27.742,27.7093,27.7093,13039.0
2015-06-11 13:10:00,42.47,42.5,42.47,42.49,17625.0,27.7093,27.7289,27.7093,27.7224,17625.0
2015-06-11 13:15:00,42.5,42.52,42.48,42.5,14146.0,27.7289,27.742,27.7159,27.7289,14146.0
2015-06-11 13:20:00,42.5,42.54,42.5,42.52,28690.0,27.7289,27.755,27.7289,27.742,28690.0
2015-06-11 13:25:00,42.52,42.56,42.52,42.55,20314.0,27.742,27.7681,27.742,27.7615,20314.0
2015-06-11 13:30:00,42.54,42.61,42.54,42.59,38647.0,27.755,27.8007,27.755,27.7876,38647.0
2015-06-11 13:35:00,42.6,42.65,42.59,42.61,33394.0,27.7942,27.8268,27.7876,27.8007,33394.0
2015-06-11 13:40:00,42.62,42.65,42.62,42.64,21131.0,27.8072,27.8268,27.8072,27.8203,21131.0
2015-06-11 13:45:00,42.65,42.67,42.64,42.64,25762.0,27.8268,27.8398,27.8203,27.8203,25762.0
2015-06-11 13:50:00,42.65,42.66,42.59,42.62,14819.0,27.8268,27.8333,27.7876,27.8072,14819.0
2015-06-11 13:55:00,42.61,42.65,42.6,42.64,14855.0,27.8007,27.8268,27.7942,27.8203,14855.0
2015-06-11 14:00:00,42.63,42.65,42.62,42.63,14971.0,27.8137,27.8268,27.8072,27.8137,14971.0
2015-06-11 14:05:00,42.63,42.64,42.6,42.6,12527.0,27.8137,27.8203,27.7942,27.7942,12527.0
2015-06-11 14:10:00,42.61,42.62,42.59,42.59,14267.0,27.8007,27.8072,27.7876,27.7876,14267.0
2015-06-11 14:15:00,42.58,42.61,42.58,42.61,16731.0,27.7811,27.8007,27.7811,27.8007,16731.0
2015-06-11 14:20:00,42.6,42.62,42.59,42.59,18359.0,27.7942,27.8072,27.7876,27.7876,18359.0
2015-06-11 14:25:00,42.59,42.62,42.59,42.61,25782.0,27.7876,27.8072,27.7876,27.8007,25782.0
2015-06-11 14:30:00,42.61,42.62,42.58,42.59,16664.0,27.8007,27.8072,27.7811,27.7876,16664.0
2015-06-11 14:35:00,42.59,42.59,42.55,42.55,19109.0,27.7876,27.7876,27.7615,27.7615,19109.0
2015-06-11 14:40:00,42.55,42.55,42.53,42.54,27610.0,27.7615,27.7615,27.7485,27.755,27610.0
2015-06-11 14:45:00,42.53,42.56,42.52,42.54,22280.0,27.7485,27.7681,27.742,27.755,22280.0
2015-06-11 14:50:00,42.54,42.54,42.5,42.51,26838.0,27.755,27.755,27.7289,27.7354,26838.0
2015-06-11 14:55:00,42.51,42.56,42.5,42.56,22691.0,27.7354,27.7681,27.7289,27.7681,22691.0
2015-06-11 15:00:00,42.56,42.58,42.55,42.58,16232.0,27.7681,27.7811,27.7615,27.7811,16232.0
2015-06-11 15:05:00,42.58,42.59,42.57,42.59,22042.0,27.7811,27.7876,27.7746,27.7876,22042.0
2015-06-11 15:10:00,42.58,42.61,42.58,42.59,21539.0,27.7811,27.8007,27.7811,27.7876,21539.0
2015-06-11 15:15:00,42.59,42.6,42.56,42.57,31777.0,27.7876,27.7942,27.7681,27.7746,31777.0
2015-06-11 15:20:00,42.57,42.58,42.56,42.56,25699.0,27.7746,27.7811,27.7681,27.7681,25699.0
2015-06-11 15:25:00,42.56,42.59,42.56,42.58,20511.0,27.7681,27.7876,27.7681,27.7811,20511.0
2015-06-11 15:30:00,42.58,42.59,42.56,42.58,71749.0,27.7811,27.7876,27.7681,27.7811,71749.0
2015-06-11 15:35:00,42.58,42.58,42.51,42.57,61185.0,27.7811,27.7811,27.7354,27.7746,61185.0
2015-06-11 15:40:00,42.58,42.58,42.53,42.55,42530.0,27.7811,27.7811,27.7485,27.7615,42530.0
2015-06-11 15:45:00,42.54,42.55,42.53,42.54,65074.0,27.755,27.7615,27.7485,27.755,65074.0
2015-06-11 15:50:00,42.54,42.54,42.52,42.52,49352.0,27.755,27.755,27.742,27.742,49352.0
2015-06-11 15:55:00,42.52,42.59,42.51,42.59,225407.0,27.742,27.7876,27.7354,27.7876,225407.0
2015-06-12 09:30:00,42.44,42.52,42.31,42.34,124024.0,27.6898,27.742,27.6049,27.6245,124024.0
2015-06-12 09:35:00,42.34,42.36,42.26,42.29,52673.0,27.6245,27.6376,27.5723,27.5919,52673.0
2015-06-12 09:40:00,42.27,42.32,42.27,42.29,96875.0,27.5788,27.6115,27.5788,27.5919,96875.0
2015-06-12 09:45:00,42.3,42.35,42.29,42.34,47912.0,27.5984,27.631,27.5919,27.6245,47912.0
2015-06-12 09:50:00,42.34,42.4,42.33,42.36,35232.0,27.6245,27.6637,27.618,27.6376,35232.0
2015-06-12 09:55:00,42.37,42.47,42.35,42.47,35619.0,27.6441,27.7093,27.631,27.7093,35619.0
2015-06-12 10:00:00,42.46,42.5,42.45,42.49,32992.0,27.7028,27.7289,27.6963,27.7224,32992.0
2015-06-12 10:05:00,42.5,42.51,42.47,42.5,32555.0,27.7289,27.7354,27.7093,27.7289,32555.0
2015-06-12 10:10:00,42.5,42.55,42.5,42.51,55890.0,27.7289,27.7615,27.7289,27.7354,55890.0
2015-06-12 10:15:00,42.51,42.53,42.46,42.47,35136.0,27.7354,27.7485,27.7028,27.7093,35136.0
2015-06-12 10:20:00,42.46,42.59,42.46,42.59,50801.0,27.7028,27.7876,27.7028,27.7876,50801.0
2015-06-12 10:25:00,42.59,42.62,42.57,42.58,68533.0,27.7876,27.8072,27.7746,27.7811,68533.0
2015-06-12 10:30:00,42.59,42.6,42.51,42.51,74297.0,27.7876,27.7942,27.7354,27.7354,74297.0
2015-06-12 10:35:00,42.51,42.56,42.51,42.55,25290.0,27.7354,27.7681,27.7354,27.7615,25290.0
2015-06-12 10:40:00,42.55,42.55,42.46,42.48,27501.0,27.7615,27.7615,27.7028,27.7159,27501.0
2015-06-12 10:45:00,42.48,42.51,42.45,42.51,23709.0,27.7159,27.7354,27.6963,27.7354,23709.0
2015-06-12 10:50:00,42.51,42.52,42.47,42.48,12743.0,27.7354,27.742,27.7093,27.7159,12743.0
2015-06-12 10:55:00,42.48,42.48,42.45,42.46,24256.0,27.7159,27.7159,27.6963,27.7028,24256.0
2015-06-12 11:00:00,42.45,42.49,42.44,42.49,20674.0,27.6963,27.7224,27.6898,27.7224,20674.0
2015-06-12 11:05:00,42.48,42.48,42.42,42.43,22871.0,27.7159,27.7159,27.6767,27.6832,22871.0
2015-06-12 11:10:00,42.43,42.44,42.38,42.43,46760.0,27.6832,27.6898,27.6506,27.6832,46760.0
2015-06-12 11:15:00,42.44,42.44,42.4,42.41,25453.0,27.6898,27.6898,27.6637,27.6702,25453.0
2015-06-12 11:20:00,42.41,42.43,42.38,42.43,35609.0,27.6702,27.6832,27.6506,27.6832,35609.0
2015-06-12 11:25:00,42.42,42.47,42.42,42.43,36078.0,27.6767,27.7093,27.6767,27.6832,36078.0
2015-06-12 11:30:00,42.43,42.45,42.41,42.43,12789.0,27.6832,27.6963,27.6702,27.6832,12789.0
2015-06-12 11:35:00,42.43,42.45,42.41,42.44,23087.0,27.6832,27.6963,27.6702,27.6898,23087.0
2015-06-12 11:40:00,42.45,42.45,42.41,42.44,37107.0,27.6963,27.6963,27.6702,27.6898,37107.0
2015-06-12 11:45:00,42.43,42.43,42.4,42.42,24282.0,27.6832,27.6832,27.6637,27.6767,24282.0
2015-06-12 11:50:00,42.43,42.46,42.42,42.45,15741.0,27.6832,27.7028,27.6767,27.6963,15741.0
2015-06-12 11:55:00,42.45,42.46,42.4,42.41,17110.0,27.6963,27.7028,27.6637,27.6702,17110.0
2015-06-12 12:00:00,42.42,42.42,42.36,42.37,20610.0,27.6767,27.6767,27.6376,27.6441,20610.0
2015-06-12 12:05:00,42.37,42.37,42.33,42.33,33555.0,27.6441,27.6441,27.618,27.618,33555.0
2015-06-12 12:10:00,42.33,42.36,42.32,42.33,26325.0,27.618,27.6376,27.6115,27.618,26325.0
2015-06-12 12:15:00,42.33,42.34,42.32,42.34,12775.0,27.618,27.6245,27.6115,27.6245,12775.0
2015-06-12 12:20:00,42.34,42.37,42.32,42.37,13473.0,27.6245,27.6441,27.6115,27.6441,13473.0
2015-06-12 12:25:00,42.37,42.38,42.35,42.35,19512.0,27.6441,27.6506,27.631,27.631,19512.0
2015-06-12 12:30:00,42.35,42.35,42.33,42.34,12775.0,27.631,27.631,27.618,27.6245,12775.0
2015-06-12 12:35:00,42.33,42.38,42.33,42.38,17353.0,27.618,27.6506,27.618,27.6506,17353.0
2015-06-12 12:40:00,42.37,42.38,42.34,42.37,9547.0,27.6441,27.6506,27.6245,27.6441,9547.0
2015-06-12 12:45:00,42.37,42.41,42.37,42.41,14119.0,27.6441,27.6702,27.6441,27.6702,14119.0
2015-06-12 12:50:00,42.41,42.43,42.37,42.38,24726.0,27.6702,27.6832,27.6441,27.6506,24726.0
2015-06-12 12:55:00,42.39,42.39,42.33,42.33,12825.0,27.6571,27.6571,27.618,27.618,12825.0
2015-06-12 13:00:00,42.34,42.35,42.31,42.32,21351.0,27.6245,27.631,27.6049,27.6115,21351.0
2015-06-12 13:05:00,42.32,42.35,42.31,42.35,16086.0,27.6115,27.631,27.6049,27.631,16086.0
2015-06-12 13:10:00,42.34,42.38,42.34,42.38,17336.0,27.6245,27.6506,27.6245,27.6506,17336.0
2015-06-12 13:15:00,42.37,42.37,42.33,42.36,15998.0,27.6441,27.6441,27.618,27.6376,15998.0
2015-06-12 13:20:00,42.36,42.39,42.36,42.37,14909.0,27.6376,27.6571,27.6376,27.6441,14909.0
2015-06-12 13:25:00,42.38,42.4,42.37,42.39,12428.0,27.6506,27.6637,27.6441,27.6571,12428.0
2015-06-12 13:30:00,42.39,42.42,42.38,42.39,22681.0,27.6571,27.6767,27.6506,27.6571,22681.0
2015-06-12 13:35:00,42.39,42.41,42.38,42.39,6307.0,27.6571,27.6702,27.6506,27.6571,6307.0
2015-06-12 13:40:00,42.39,42.39,42.35,42.36,22422.0,27.6571,27.6571,27.631,27.6376,22422.0
2015-06-12 13:45:00,42.37,42.37,42.34,42.35,14493.0,27.6441,27.6441,27.6245,27.631,14493.0
2015-06-12 13:50:00,42.34,42.34,42.32,42.34,10407.0,27.6245,27.6245,27.6115,27.6245,10407.0
2015-06-12 13:55:00,42.34,42.38,42.34,42.36,16633.0,27.6245,27.6506,27.6245,27.6376,16633.0
2015-06-12 14:00:00,42.37,42.38,42.36,42.36,14609.0,27.6441,27.6506,27.6376,27.6376,14609.0
2015-06-12 14:05:00,42.37,42.37,42.34,42.34,10419.0,27.6441,27.6441,27.6245,27.6245,10419.0
2015-06-12 14:10:00,42.35,42.36,42.33,42.33,9914.0,27.631,27.6376,27.618,27.618,9914.0
2015-06-12 14:15:00,42.34,42.35,42.33,42.34,14871.0,27.6245,27.631,27.618,27.6245,14871.0
2015-06-12 14:20:00,42.34,42.36,42.33,42.36,16774.0,27.6245,27.6376,27.618,27.6376,16774.0
2015-06-12 14:25:00,42.35,42.37,42.34,42.36,22416.0,27.631,27.6441,27.6245,27.6376,22416.0
2015-06-12 14:30:00,42.37,42.38,42.32,42.33,26735.0,27.6441,27.6506,27.6115,27.618,26735.0
2015-06-12 14:35:00,42.33,42.33,42.31,42.32,11147.0,27.618,27.618,27.6049,27.6115,11147.0
2015-06-12 14:40:00,42.33,42.33,42.31,42.33,19827.0,27.618,27.618,27.6049,27.618,19827.0
2015-06-12 14:45:00,42.33,42.34,42.31,42.33,22302.0,27.618,27.6245,27.6049,27.618,22302.0
2015-06-12 14:50:00,42.34,42.36,42.33,42.33,20806.0,27.6245,27.6376,27.618,27.618,20806.0
2015-06-12 14:55:00,42.33,42.34,42.3,42.31,28068.0,27.618,27.6245,27.5984,27.6049,28068.0
2015-06-12 15:00:00,42.31,42.36,42.3,42.36,39052.0,27.6049,27.6376,27.5984,27.6376,39052.0
2015-06-12 15:05:00,42.36,42.37,42.33,42.34,46688.0,27.6376,27.6441,27.618,27.6245,46688.0
2015-06-12 15:10:00,42.34,42.39,42.34,42.38,28384.0,27.6245,27.6571,27.6245,27.6506,28384.0
2015-06-12 15:15:00,42.37,42.39,42.36,42.37,23172.0,27.6441,27.6571,27.6376,27.6441,23172.0
2015-06-12 15:20:00,42.38,42.39,42.36,42.36,24181.0,27.6506,27.6571,27.6376,27.6376,24181.0
2015-06-12 15:25:00,42.36,42.36,42.29,42.33,114410.0,27.6376,27.6376,27.5919,27.618,114410.0
2015-06-12 15:30:00,42.35,42.37,42.31,42.33,30638.0,27.631,27.6441,27.6049,27.618,30638.0
2015-06-12 15:35:00,42.33,42.34,42.3,42.3,41096.0,27.618,27.6245,27.5984,27.5984,41096.0
2015-06-12 15:40:00,42.31,42.32,42.3,42.32,57072.0,27.6049,27.6115,27.5984,27.6115,57072.0
2015-06-12 15:45:00,42.31,42.32,42.28,42.32,76359.0,27.6049,27.6115,27.5854,27.6115,76359.0
2015-06-12 15:50:00,42.32,42.35,42.32,42.33,80254.0,27.6115,27.631,27.6115,27.618,80254.0
2015-06-12 15:55:00,42.33,42.34,42.3,42.31,121759.0,27.618,27.6245,27.5984,27.6049,121759.0
2015-06-15 09:30:00,42.28,42.31,42.19,42.2,162546.0,27.5854,27.6049,27.5267,27.5332,162546.0
2015-06-15 09:35:00,42.19,42.31,42.16,42.16,67598.0,27.5267,27.6049,27.5071,27.5071,67598.0
2015-06-15 09:40:00,42.15,42.15,42.08,42.14,58826.0,27.5006,27.5006,27.4549,27.494,58826.0
2015-06-15 09:45:00,42.15,42.16,42.07,42.12,59695.0,27.5006,27.5071,27.4484,27.481,59695.0
2015-06-15 09:50:00,42.12,42.19,42.11,42.15,65189.0,27.481,27.5267,27.4745,27.5006,65189.0
2015-06-15 09:55:00,42.15,42.16,42.1,42.15,73169.0,27.5006,27.5071,27.4679,27.5006,73169.0
2015-06-15 10:00:00,42.14,42.18,42.13,42.16,53525.0,27.494,27.5201,27.4875,27.5071,53525.0
2015-06-15 10:05:00,42.16,42.17,42.11,42.17,57745.0,27.5071,27.5136,27.4745,27.5136,57745.0
2015-06-15 10:10:00,42.17,42.18,42.13,42.13,68185.0,27.5136,27.5201,27.4875,27.4875,68185.0
2015-06-15 10:15:00,42.13,42.18,42.13,42.17,24219.0,27.4875,27.5201,27.4875,27.5136,24219.0
2015-06-15 10:20:00,42.17,42.23,42.16,42.17,51343.0,27.5136,27.5528,27.5071,27.5136,51343.0
2015-06-15 10:25:00,42.18,42.22,42.17,42.19,29772.0,27.5201,27.5462,27.5136,27.5267,29772.0
2015-06-15 10:30:00,42.2,42.2,42.15,42.15,26896.0,27.5332,27.5332,27.5006,27.5006,26896.0
2015-06-15 10:35:00,42.15,42.2,42.14,42.18,27194.0,27.5006,27.5332,27.494,27.5201,27194.0
2015-06-15 10:40:00,42.18,42.19,42.14,42.14,30438.0,27.5201,27.5267,27.494,27.494,30438.0
2015-06-15 10:45:00,42.15,42.16,42.12,42.12,15786.0,27.5006,27.5071,27.481,27.481,15786.0
2015-06-15 10:50:00,42.13,42.14,42.12,42.13,13401.0,27.4875,27.494,27.481,27.4875,13401.0
2015-06-15 10:55:00,42.13,42.2,42.13,42.19,17325.0,27.4875,27.5332,27.4875,27.5267,17325.0
2015-06-15 11:00:00,42.2,42.24,42.17,42.23,198210.0,27.5332,27.5593,27.5136,27.5528,198210.0
2015-06-15 11:05:00,42.23,42.28,42.22,42.27,51092.0,27.5528,27.5854,27.5462,27.5788,51092.0
2015-06-15 11:10:00,42.28,42.31,42.25,42.26,20598.0,27.5854,27.6049,27.5658,27.5723,20598.0
2015-06-15 11:15:00,42.26,42.28,42.23,42.24,22174.0,27.5723,27.5854,27.5528,27.5593,22174.0
2015-06-15 11:20:00,42.24,42.25,42.14,42.15,38396.0,27.5593,27.5658,27.494,27.5006,38396.0
2015-06-15 11:25:00,42.14,42.14,42.1,42.1,29018.0,27.494,27.494,27.4679,27.4679,29018.0
2015-06-15 11:30:00,42.1,42.13,42.1,42.13,29500.0,27.4679,27.4875,27.4679,27.4875,29500.0
2015-06-15 11:35:00,42.13,42.15,42.12,42.14,23905.0,27.4875,27.5006,27.481,27.494,23905.0
2015-06-15 11:40:00,42.14,42.15,42.12,42.13,20636.0,27.494,27.5006,27.481,27.4875,20636.0
2015-06-15 11:45:00,42.13,42.15,42.12,42.15,23583.0,27.4875,27.5006,27.481,27.5006,23583.0
2015-06-15 11:50:00,42.15,42.19,42.15,42.17,16767.0,27.5006,27.5267,27.5006,27.5136,16767.0
2015-06-15 11:55:00,42.16,42.17,42.13,42.16,20660.0,27.5071,27.5136,27.4875,27.5071,20660.0
2015-06-15 12:00:00,42.17,42.18,42.12,42.16,30438.0,27.5136,27.5201,27.481,27.5071,30438.0
2015-06-15 12:05:00,42.15,42.16,42.12,42.12,21020.0,27.5006,27.5071,27.481,27.481,21020.0
2015-06-15 12:10:00,42.12,42.13,42.11,42.12,37270.0,27.481,27.4875,27.4745,27.481,37270.0
2015-06-15 12:15:00,42.11,42.13,42.1,42.13,11557.0,27.4745,27.4875,27.4679,27.4875,11557.0
2015-06-15 12:20:00,42.13,42.14,42.11,42.12,14322.0,27.4875,27.494,27.4745,27.481,14322.0
2015-06-15 12:25:00,42.12,42.13,42.1,42.12,18041.0,27.481,27.4875,27.4679,27.481,18041.0
2015-06-15 12:30:00,42.11,42.13,42.11,42.13,16714.0,27.4745,27.4875,27.4745,27.4875,16714.0
2015-06-15 12:35:00,42.13,42.15,42.12,42.13,13324.0,27.4875,27.5006,27.481,27.4875,13324.0
2015-06-15 12:40:00,42.13,42.14,42.11,42.11,17853.0,27.4875,27.494,27.4745,27.4745,17853.0
2015-06-15 12:45:00,42.12,42.17,42.11,42.16,24684.0,27.481,27.5136,27.4745,27.5071,24684.0
2015-06-15 12:50:00,42.16,42.17,42.15,42.16,12623.0,27.5071,27.5136,27.5006,27.5071,12623.0
2015-06-15 12:55:00,42.17,42.18,42.13,42.14,17125.0,27.5136,27.5201,27.4875,27.494,17125.0
2015-06-15 13:00:00,42.14,42.15,42.13,42.15,14746.0,27.494,27.5006,27.4875,27.5006,14746.0
2015-06-15 13:05:00,42.14,42.19,42.14,42.19,10931.0,27.494,27.5267,27.494,27.5267,10931.0
2015-06-15 13:10:00,42.18,42.2,42.17,42.17,14824.0,27.5201,27.5332,27.5136,27.5136,14824.0
2015-06-15 13:15:00,42.18,42.19,42.12,42.14,28320.0,27.5201,27.5267,27.481,27.494,28320.0
2015-06-15 13:20:00,42.14,42.15,42.11,42.11,11123.0,27.494,27.5006,27.4745,27.4745,11123.0
2015-06-15 13:25:00,42.11,42.12,42.1,42.11,20595.0,27.4745,27.481,27.4679,27.4745,20595.0
2015-06-15 13:30:00,42.11,42.13,42.11,42.11,20960.0,27.4745,27.4875,27.4745,27.4745,20960.0
2015-06-15 13:35:00,42.1,42.11,42.08,42.09,32696.0,27.4679,27.4745,27.4549,27.4614,32696.0
2015-06-15 13:40:00,42.08,42.09,42.05,42.08,42545.0,27.4549,27.4614,27.4353,27.4549,42545.0
2015-06-15 13:45:00,42.08,42.11,42.08,42.08,13795.0,27.4549,27.4745,27.4549,27.4549,13795.0
2015-06-15 13:50:00,42.09,42.14,42.07,42.09,79346.0,27.4614,27.494,27.4484,27.4614,79346.0
2015-06-15 13:55:00,42.08,42.11,42.08,42.11,15444.0,27.4549,27.4745,27.4549,27.4745,15444.0
2015-06-15 14:00:00,42.11,42.13,42.1,42.11,24084.0,27.4745,27.4875,27.4679,27.4745,24084.0
2015-06-15 14:05:00,42.11,42.12,42.1,42.11,15444.0,27.4745,27.481,27.4679,27.4745,15444.0
2015-06-15 14:10:00,42.1,42.12,42.1,42.12,25341.0,27.4679,27.481,27.4679,27.481,25341.0
2015-06-15 14:15:00,42.12,42.14,42.11,42.13,21280.0,27.481,27.494,27.4745,27.4875,21280.0
2015-06-15 14:20:00,42.13,42.13,42.11,42.12,25382.0,27.4875,27.4875,27.4745,27.481,25382.0
2015-06-15 14:25:00,42.11,42.13,42.1,42.11,19308.0,27.4745,27.4875,27.4679,27.4745,19308.0
2015-06-15 14:30:00,42.12,42.14,42.11,42.12,14629.0,27.481,27.494,27.4745,27.481,14629.0
2015-06-15 14:35:00,42.13,42.16,42.12,42.14,21748.0,27.4875,27.5071,27.481,27.494,21748.0
2015-06-15 14:40:00,42.15,42.15,42.12,42.14,8437.0,27.5006,27.5006,27.481,27.494,8437.0
2015-06-15 14:45:00,42.14,42.16,42.13,42.13,21352.0,27.494,27.5071,27.4875,27.4875,21352.0
2015-06-15 14:50:00,42.13,42.14,42.08,42.09,42601.0,27.4875,27.494,27.4549,27.4614,42601.0
2015-06-15 14:55:00,42.08,42.09,42.06,42.07,28276.0,27.4549,27.4614,27.4418,27.4484,28276.0
2015-06-15 15:00:00,42.07,42.11,42.07,42.07,35567.0,27.4484,27.4745,27.4484,27.4484,35567.0
2015-06-15 15:05:00,42.07,42.1,42.06,42.09,36459.0,27.4484,27.4679,27.4418,27.4614,36459.0
2015-06-15 15:10:00,42.1,42.11,42.08,42.11,19355.0,27.4679,27.4745,27.4549,27.4745,19355.0
2015-06-15 15:15:00,42.1,42.12,42.09,42.1,40949.0,27.4679,27.481,27.4614,27.4679,40949.0
2015-06-15 15:20:00,42.09,42.13,42.09,42.11,22528.0,27.4614,27.4875,27.4614,27.4745,22528.0
2015-06-15 15:25:00,42.11,42.12,42.07,42.08,106426.0,27.4745,27.481,27.4484,27.4549,106426.0
2015-06-15 15:30:00,42.09,42.14,42.08,42.11,49842.0,27.4614,27.494,27.4549,27.4745,49842.0
2015-06-15 15:35:00,42.11,42.13,42.1,42.13,49503.0,27.4745,27.4875,27.4679,27.4875,49503.0
2015-06-15 15:40:00,42.13,42.18,42.12,42.17,72825.0,27.4875,27.5201,27.481,27.5136,72825.0
2015-06-15 15:45:00,42.16,42.16,42.12,42.15,73256.0,27.5071,27.5071,27.481,27.5006,73256.0
2015-06-15 15:50:00,42.15,42.16,42.12,42.12,97607.0,27.5006,27.5071,27.481,27.481,97607.0
2015-06-15 15:55:00,42.12,42.12,42.08,42.1,233892.0,27.481,27.481,27.4549,27.4679,233892.0
2015-06-16 09:30:00,42.13,42.16,41.97,42.06,333397.0,27.4875,27.5071,27.3831,27.4418,333397.0
2015-06-16 09:35:00,42.07,42.18,42.07,42.14,190760.0,27.4484,27.5201,27.4484,27.494,190760.0
2015-06-16 09:40:00,42.13,42.17,42.09,42.11,92661.0,27.4875,27.5136,27.4614,27.4745,92661.0
2015-06-16 09:45:00,42.11,42.21,42.11,42.16,71231.0,27.4745,27.5397,27.4745,27.5071,71231.0
2015-06-16 09:50:00,42.17,42.25,42.16,42.25,29476.0,27.5136,27.5658,27.5071,27.5658,29476.0
2015-06-16 09:55:00,42.25,42.26,42.18,42.19,37375.0,27.5658,27.5723,27.5201,27.5267,37375.0
2015-06-16 10:00:00,42.2,42.29,42.19,42.27,44363.0,27.5332,27.5919,27.5267,27.5788,44363.0
2015-06-16 10:05:00,42.28,42.31,42.26,42.31,41121.0,27.5854,27.6049,27.5723,27.6049,41121.0
2015-06-16 10:10:00,42.31,42.34,42.3,42.32,113829.0,27.6049,27.6245,27.5984,27.6115,113829.0
2015-06-16 10:15:00,42.32,42.34,42.29,42.34,51239.0,27.6115,27.6245,27.5919,27.6245,51239.0
2015-06-16 10:20:00,42.34,42.36,42.3,42.36,44871.0,27.6245,27.6376,27.5984,27.6376,44871.0
2015-06-16 10:25:00,42.35,42.35,42.31,42.35,32090.0,27.631,27.631,27.6049,27.631,32090.0
2015-06-16 10:30:00,42.34,42.35,42.32,42.32,35409.0,27.6245,27.631,27.6115,27.6115,35409.0
2015-06-16 10:35:00,42.31,42.36,42.31,42.33,28913.0,27.6049,27.6376,27.6049,27.618,28913.0
2015-06-16 10:40:00,42.34,42.38,42.34,42.34,37468.0,27.6245,27.6506,27.6245,27.6245,37468.0
2015-06-16 10:45:00,42.34,42.35,42.25,42.27,51658.0,27.6245,27.631,27.5658,27.5788,51658.0
2015-06-16 10:50:00,42.26,42.28,42.22,42.28,24757.0,27.5723,27.5854,27.5462,27.5854,24757.0
2015-06-16 10:55:00,42.28,42.3,42.26,42.27,31236.0,27.5854,27.5984,27.5723,27.5788,31236.0
2015-06-16 11:00:00,42.28,42.31,42.27,42.3,17258.0,27.5854,27.6049,27.5788,27.5984,17258.0
2015-06-16 11:05:00,42.3,42.33,42.3,42.31,19322.0,27.5984,27.618,27.5984,27.6049,19322.0
2015-06-16 11:10:00,42.32,42.38,42.32,42.38,38608.0,27.6115,27.6506,27.6115,27.6506,38608.0
2015-06-16 11:15:00,42.38,42.41,42.37,42.41,78010.0,27.6506,27.6702,27.6441,27.6702,78010.0
2015-06-16 11:20:00,42.41,42.45,42.41,42.44,60807.0,27.6702,27.6963,27.6702,27.6898,60807.0
2015-06-16 11:25:00,42.44,42.45,42.37,42.4,63553.0,27.6898,27.6963,27.6441,27.6637,63553.0
2015-06-16 11:30:00,42.41,42.43,42.36,42.37,29465.0,27.6702,27.6832,27.6376,27.6441,29465.0
2015-06-16 11:35:00,42.37,42.42,42.36,42.4,47952.0,27.6441,27.6767,27.6376,27.6637,47952.0
2015-06-16 11:40:00,42.41,42.43,42.4,42.43,30866.0,27.6702,27.6832,27.6637,27.6832,30866.0
2015-06-16 11:45:00,42.44,42.44,42.39,42.4,38457.0,27.6898,27.6898,27.6571,27.6637,38457.0
2015-06-16 11:50:00,42.41,42.42,42.39,42.41,23418.0,27.6702,27.6767,27.6571,27.6702,23418.0
2015-06-16 11:55:00,42.4,42.45,42.4,42.45,42435.0,27.6637,27.6963,27.6637,27.6963,42435.0
2015-06-16 12:00:00,42.44,42.45,42.42,42.42,49544.0,27.6898,27.6963,27.6767,27.6767,49544.0
2015-06-16 12:05:00,42.43,42.44,42.42,42.42,14945.0,27.6832,27.6898,27.6767,27.6767,14945.0
2015-06-16 12:10:00,42.43,42.45,42.42,42.43,24980.0,27.6832,27.6963,27.6767,27.6832,24980.0
2015-06-16 12:15:00,42.42,42.45,42.42,42.44,24705.0,27.6767,27.6963,27.6767,27.6898,24705.0
2015-06-16 12:20:00,42.44,42.44,42.4,42.41,27159.0,27.6898,27.6898,27.6637,27.6702,27159.0
2015-06-16 12:25:00,42.42,42.43,42.4,42.43,18166.0,27.6767,27.6832,27.6637,27.6832,18166.0
2015-06-16 12:30:00,42.42,42.46,42.42,42.46,22750.0,27.6767,27.7028,27.6767,27.7028,22750.0
2015-06-16 12:35:00,42.46,42.5,42.46,42.48,38750.0,27.7028,27.7289,27.7028,27.7159,38750.0
2015-06-16 12:40:00,42.48,42.5,42.47,42.5,17676.0,27.7159,27.7289,27.7093,27.7289,17676.0
2015-06-16 12:45:00,42.5,42.5,42.46,42.46,26979.0,27.7289,27.7289,27.7028,27.7028,26979.0
2015-06-16 12:50:00,42.46,42.48,42.45,42.45,19958.0,27.7028,27.7159,27.6963,27.6963,19958.0
2015-06-16 12:55:00,42.45,42.46,42.44,42.45,21379.0,27.6963,27.7028,27.6898,27.6963,21379.0
2015-06-16 13:00:00,42.44,42.47,42.44,42.45,37757.0,27.6898,27.7093,27.6898,27.6963,37757.0
2015-06-16 13:05:00,42.45,42.46,42.45,42.46,14661.0,27.6963,27.7028,27.6963,27.7028,14661.0
2015-06-16 13:10:00,42.46,42.48,42.45,42.46,27151.0,27.7028,27.7159,27.6963,27.7028,27151.0
2015-06-16 13:15:00,42.46,42.5,42.46,42.49,26254.0,27.7028,27.7289,27.7028,27.7224,26254.0
2015-06-16 13:20:00,42.49,42.51,42.49,42.5,48501.0,27.7224,27.7354,27.7224,27.7289,48501.0
2015-06-16 13:25:00,42.5,42.52,42.44,42.45,51195.0,27.7289,27.742,27.6898,27.6963,51195.0
2015-06-16 13:30:00,42.46,42.47,42.44,42.44,20345.0,27.7028,27.7093,27.6898,27.6898,20345.0
2015-06-16 13:35:00,42.44,42.46,42.44,42.45,25012.0,27.6898,27.7028,27.6898,27.6963,25012.0
2015-06-16 13:40:00,42.45,42.46,42.44,42.45,16317.0,27.6963,27.7028,27.6898,27.6963,16317.0
2015-06-16 13:45:00,42.45,42.45,42.42,42.43,47523.0,27.6963,27.6963,27.6767,27.6832,47523.0
2015-06-16 13:50:00,42.43,42.45,42.42,42.42,32685.0,27.6832,27.6963,27.6767,27.6767,32685.0
2015-06-16 13:55:00,42.43,42.43,42.42,42.43,8176.0,27.6832,27.6832,27.6767,27.6832,8176.0
2015-06-16 14:00:00,42.43,42.46,42.43,42.46,15919.0,27.6832,27.7028,27.6832,27.7028,15919.0
2015-06-16 14:05:00,42.46,42.46,42.44,42.44,35106.0,27.7028,27.7028,27.6898,27.6898,35106.0
2015-06-16 14:10:00,42.45,42.46,42.44,42.45,16344.0,27.6963,27.7028,27.6898,27.6963,16344.0
2015-06-16 14:15:00,42.44,42.46,42.44,42.45,32438.0,27.6898,27.7028,27.6898,27.6963,32438.0
2015-06-16 14:20:00,42.45,42.45,42.42,42.43,28310.0,27.6963,27.6963,27.6767,27.6832,28310.0
2015-06-16 14:25:00,42.43,42.44,42.42,42.44,24979.0,27.6832,27.6898,27.6767,27.6898,24979.0
2015-06-16 14:30:00,42.43,42.45,42.43,42.45,41218.0,27.6832,27.6963,27.6832,27.6963,41218.0
2015-06-16 14:35:00,42.44,42.44,42.42,42.43,25827.0,27.6898,27.6898,27.6767,27.6832,25827.0
2015-06-16 14:40:00,42.42,42.43,42.39,42.39,27423.0,27.6767,27.6832,27.6571,27.6571,27423.0
2015-06-16 14:45:00,42.39,42.44,42.39,42.44,35263.0,27.6571,27.6898,27.6571,27.6898,35263.0
2015-06-16 14:50:00,42.43,42.44,42.42,42.44,26952.0,27.6832,27.6898,27.6767,27.6898,26952.0
2015-06-16 14:55:00,42.43,42.44,42.42,42.43,23426.0,27.6832,27.6898,27.6767,27.6832,23426.0
2015-06-16 15:00:00,42.43,42.47,42.43,42.46,42826.0,27.6832,27.7093,27.6832,27.7028,42826.0
2015-06-16 15:05:00,42.46,42.46,42.42,42.42,37040.0,27.7028,27.7028,27.6767,27.6767,37040.0
2015-06-16 15:10:00,42.43,42.45,42.42,42.42,41187.0,27.6832,27.6963,27.6767,27.6767,41187.0
2015-06-16 15:15:00,42.43,42.43,42.39,42.4,69237.0,27.6832,27.6832,27.6571,27.6637,69237.0
2015-06-16 15:20:00,42.4,42.41,42.39,42.4,52044.0,27.6637,27.6702,27.6571,27.6637,52044.0
2015-06-16 15:25:00,42.4,42.41,42.38,42.39,51094.0,27.6637,27.6702,27.6506,27.6571,51094.0
2015-06-16 15:30:00,42.38,42.4,42.36,42.39,71438.0,27.6506,27.6637,27.6376,27.6571,71438.0
2015-06-16 15:35:00,42.39,42.41,42.38,42.41,57533.0,27.6571,27.6702,27.6506,27.6702,57533.0
2015-06-16 15:40:00,42.41,42.43,42.39,42.43,65095.0,27.6702,27.6832,27.6571,27.6832,65095.0
2015-06-16 15:45:00,42.43,42.48,42.43,42.48,111700.0,27.6832,27.7159,27.6832,27.7159,111700.0
2015-06-16 15:50:00,42.48,42.48,42.46,42.48,84337.0,27.7159,27.7159,27.7028,27.7159,84337.0
2015-06-16 15:55:00,42.48,42.48,42.45,42.48,194095.0,27.7159,27.7159,27.6963,27.7159,194095.0
2015-06-17 09:30:00,42.45,42.55,42.4,42.46,103579.0,27.6963,27.7615,27.6637,27.7028,103579.0
2015-06-17 09:35:00,42.46,42.48,42.35,42.38,56620.0,27.7028,27.7159,27.631,27.6506,56620.0
2015-06-17 09:40:00,42.38,42.42,42.36,42.42,48105.0,27.6506,27.6767,27.6376,27.6767,48105.0
2015-06-17 09:45:00,42.42,42.51,42.4,42.49,38479.0,27.6767,27.7354,27.6637,27.7224,38479.0
2015-06-17 09:50:00,42.49,42.5,42.42,42.44,25561.0,27.7224,27.7289,27.6767,27.6898,25561.0
2015-06-17 09:55:00,42.44,42.53,42.42,42.49,34724.0,27.6898,27.7485,27.6767,27.7224,34724.0
2015-06-17 10:00:00,42.48,42.51,42.47,42.48,67004.0,27.7159,27.7354,27.7093,27.7159,67004.0
2015-06-17 10:05:00,42.47,42.47,42.4,42.46,40372.0,27.7093,27.7093,27.6637,27.7028,40372.0
2015-06-17 10:10:00,42.45,42.48,42.42,42.47,27842.0,27.6963,27.7159,27.6767,27.7093,27842.0
2015-06-17 10:15:00,42.46,42.54,42.46,42.54,16215.0,27.7028,27.755,27.7028,27.755,16215.0
2015-06-17 10:20:00,42.55,42.58,42.52,42.55,19869.0,27.7615,27.7811,27.742,27.7615,19869.0
2015-06-17 10:25:00,42.54,42.61,42.53,42.61,20611.0,27.755,27.8007,27.7485,27.8007,20611.0
2015-06-17 10:30:00,42.61,42.62,42.54,42.59,40065.0,27.8007,27.8072,27.755,27.7876,40065.0
2015-06-17 10:35:00,42.6,42.65,42.6,42.65,22417.0,27.7942,27.8268,27.7942,27.8268,22417.0
2015-06-17 10:40:00,42.65,42.71,42.65,42.71,21931.0,27.8268,27.8659,27.8268,27.8659,21931.0
2015-06-17 10:45:00,42.71,42.74,42.68,42.74,32292.0,27.8659,27.8855,27.8464,27.8855,32292.0
2015-06-17 10:50:00,42.74,42.74,42.64,42.65,28178.0,27.8855,27.8855,27.8203,27.8268,28178.0
2015-06-17 10:55:00,42.64,42.65,42.59,42.6,29103.0,27.8203,27.8268,27.7876,27.7942,29103.0
2015-06-17 11:00:00,42.59,42.62,42.58,42.6,18464.0,27.7876,27.8072,27.7811,27.7942,18464.0
2015-06-17 11:05:00,42.6,42.67,42.59,42.67,25820.0,27.7942,27.8398,27.7876,27.8398,25820.0
2015-06-17 11:10:00,42.67,42.69,42.66,42.68,16109.0,27.8398,27.8529,27.8333,27.8464,16109.0
2015-06-17 11:15:00,42.68,42.7,42.64,42.64,24823.0,27.8464,27.8594,27.8203,27.8203,24823.0
2015-06-17 11:20:00,42.63,42.66,42.6,42.63,21125.0,27.8137,27.8333,27.7942,27.8137,21125.0
2015-06-17 11:25:00,42.63,42.63,42.55,42.55,31125.0,27.8137,27.8137,27.7615,27.7615,31125.0
2015-06-17 11:30:00,42.55,42.59,42.54,42.56,26332.0,27.7615,27.7876,27.755,27.7681,26332.0
2015-06-17 11:35:00,42.56,42.59,42.53,42.55,29954.0,27.7681,27.7876,27.7485,27.7615,29954.0
2015-06-17 11:40:00,42.55,42.57,42.52,42.55,27606.0,27.7615,27.7746,27.742,27.7615,27606.0
2015-06-17 11:45:00,42.55,42.59,42.55,42.59,14781.0,27.7615,27.7876,27.7615,27.7876,14781.0
2015-06-17 11:50:00,42.59,42.63,42.59,42.6,22757.0,27.7876,27.8137,27.7876,27.7942,22757.0
2015-06-17 11:55:00,42.59,42.6,42.55,42.55,11655.0,27.7876,27.7942,27.7615,27.7615,11655.0
2015-06-17 12:00:00,42.55,42.56,42.53,42.54,17693.0,27.7615,27.7681,27.7485,27.755,17693.0
2015-06-17 12:05:00,42.54,42.55,42.5,42.52,29934.0,27.755,27.7615,27.7289,27.742,29934.0
2015-06-17 12:10:00,42.51,42.52,42.44,42.45,26273.0,27.7354,27.742,27.6898,27.6963,26273.0
2015-06-17 12:15:00,42.45,42.46,42.39,42.4,66183.0,27.6963,27.7028,27.6571,27.6637,66183.0
2015-06-17 12:20:00,42.39,42.41,42.35,42.35,59707.0,27.6571,27.6702,27.631,27.631,59707.0
2015-06-17 12:25:00,42.35,42.36,42.32,42.32,39962.0,27.631,27.6376,27.6115,27.6115,39962.0
2015-06-17 12:30:00,42.32,42.33,42.28,42.29,53556.0,27.6115,27.618,27.5854,27.5919,53556.0
2015-06-17 12:35:00,42.29,42.35,42.27,42.28,69289.0,27.5919,27.631,27.5788,27.5854,69289.0
2015-06-17 12:40:00,42.28,42.3,42.25,42.27,23005.0,27.5854,27.5984,27.5658,27.5788,23005.0
2015-06-17 12:45:00,42.26,42.3,42.26,42.28,34737.0,27.5723,27.5984,27.5723,27.5854,34737.0
2015-06-17 12:50:00,42.28,42.29,42.26,42.27,23628.0,27.5854,27.5919,27.5723,27.5788,23628.0
2015-06-17 12:55:00,42.27,42.32,42.26,42.32,16843.0,27.5788,27.6115,27.5723,27.6115,16843.0
2015-06-17 13:00:00,42.31,42.31,42.25,42.26,24814.0,27.6049,27.6049,27.5658,27.5723,24814.0
2015-06-17 13:05:00,42.26,42.27,42.21,42.23,27294.0,27.5723,27.5788,27.5397,27.5528,27294.0
2015-06-17 13:10:00,42.23,42.27,42.22,42.26,19033.0,27.5528,27.5788,27.5462,27.5723,19033.0
2015-06-17 13:15:00,42.27,42.27,42.19,42.2,123398.0,27.5788,27.5788,27.5267,27.5332,123398.0
2015-06-17 13:20:00,42.2,42.25,42.2,42.23,27300.0,27.5332,27.5658,27.5332,27.5528,27300.0
2015-06-17 13:25:00,42.24,42.24,42.18,42.22,41168.0,27.5593,27.5593,27.5201,27.5462,41168.0
2015-06-17 13:30:00,42.21,42.22,42.18,42.19,24887.0,27.5397,27.5462,27.5201,27.5267,24887.0
2015-06-17 13:35:00,42.2,42.22,42.17,42.21,20857.0,27.5332,27.5462,27.5136,27.5397,20857.0
2015-06-17 13:40:00,42.21,42.27,42.21,42.24,22074.0,27.5397,27.5788,27.5397,27.5593,22074.0
2015-06-17 13:45:00,42.25,42.26,42.22,42.25,20970.0,27.5658,27.5723,27.5462,27.5658,20970.0
2015-06-17 13:50:00,42.24,42.3,42.22,42.29,29007.0,27.5593,27.5984,27.5462,27.5919,29007.0
2015-06-17 13:55:00,42.29,42.37,42.29,42.37,13794.0,27.5919,27.6441,27.5919,27.6441,13794.0
2015-06-17 14:00:00,42.35,42.52,42.18,42.52,134433.0,27.631,27.742,27.5201,27.742,134433.0
2015-06-17 14:05:00,42.5,42.56,42.44,42.54,55094.0,27.7289,27.7681,27.6898,27.755,55094.0
2015-06-17 14:10:00,42.54,42.64,42.53,42.63,88506.0,27.755,27.8203,27.7485,27.8137,88506.0
2015-06-17 14:15:00,42.63,42.67,42.54,42.55,71517.0,27.8137,27.8398,27.755,27.7615,71517.0
2015-06-17 14:20:00,42.56,42.57,42.45,42.47,45058.0,27.7681,27.7746,27.6963,27.7093,45058.0
2015-06-17 14:25:00,42.47,42.48,42.36,42.36,59550.0,27.7093,27.7159,27.6376,27.6376,59550.0
2015-06-17 14:30:00,42.35,42.48,42.34,42.47,56589.0,27.631,27.7159,27.6245,27.7093,56589.0
2015-06-17 14:35:00,42.47,42.53,42.44,42.52,58822.0,27.7093,27.7485,27.6898,27.742,58822.0
2015-06-17 14:40:00,42.52,42.64,42.51,42.59,68863.0,27.742,27.8203,27.7354,27.7876,68863.0
2015-06-17 14:45:00,42.59,42.68,42.58,42.63,76113.0,27.7876,27.8464,27.7811,27.8137,76113.0
2015-06-17 14:50:00,42.63,42.69,42.62,42.69,35921.0,27.8137,27.8529,27.8072,27.8529,35921.0
2015-06-17 14:55:00,42.69,42.69,42.58,42.6,27382.0,27.8529,27.8529,27.7811,27.7942,27382.0
2015-06-17 15:00:00,42.61,42.63,42.59,42.62,26138.0,27.8007,27.8137,27.7876,27.8072,26138.0
2015-06-17 15:05:00,42.62,42.64,42.58,42.58,55080.0,27.8072,27.8203,27.7811,27.7811,55080.0
2015-06-17 15:10:00,42.59,42.64,42.56,42.63,52516.0,27.7876,27.8203,27.7681,27.8137,52516.0
2015-06-17 15:15:00,42.63,42.67,42.62,42.65,50831.0,27.8137,27.8398,27.8072,27.8268,50831.0
2015-06-17 15:20:00,42.65,42.68,42.63,42.65,57762.0,27.8268,27.8464,27.8137,27.8268,57762.0
2015-06-17 15:25:00,42.65,42.68,42.62,42.64,104200.0,27.8268,27.8464,27.8072,27.8203,104200.0
2015-06-17 15:30:00,42.64,42.69,42.61,42.64,123310.0,27.8203,27.8529,27.8007,27.8203,123310.0
2015-06-17 15:35:00,42.64,42.71,42.62,42.68,177485.0,27.8203,27.8659,27.8072,27.8464,177485.0
2015-06-17 15:40:00,42.68,42.71,42.66,42.7,72447.0,27.8464,27.8659,27.8333,27.8594,72447.0
2015-06-17 15:45:00,42.69,42.75,42.67,42.75,146324.0,27.8529,27.892,27.8398,27.892,146324.0
2015-06-17 15:50:00,42.76,42.77,42.73,42.76,120810.0,27.8985,27.9051,27.879,27.8985,120810.0
2015-06-17 15:55:00,42.77,42.77,42.69,42.69,198402.0,27.9051,27.9051,27.8529,27.8529,198402.0
2015-06-18 09:30:00,42.9,42.93,42.77,42.93,111288.0,27.9899,28.0095,27.9051,28.0095,111288.0
2015-06-18 09:35:00,42.94,42.95,42.86,42.89,49017.0,28.016,28.0225,27.9638,27.9834,49017.0
2015-06-18 09:40:00,42.89,43.0,42.89,42.99,111771.0,27.9834,28.0551,27.9834,28.0486,111771.0
2015-06-18 09:45:00,42.99,43.11,42.95,43.06,112651.0,28.0486,28.1269,28.0225,28.0943,112651.0
2015-06-18 09:50:00,43.07,43.17,43.07,43.17,74969.0,28.1008,28.166,28.1008,28.166,74969.0
2015-06-18 09:55:00,43.16,43.17,43.05,43.13,42237.0,28.1595,28.166,28.0878,28.14,42237.0
2015-06-18 10:00:00,43.13,43.17,43.01,43.08,42795.0,28.14,28.166,28.0617,28.1073,42795.0
2015-06-18 10:05:00,43.08,43.26,43.07,43.25,137403.0,28.1073,28.2248,28.1008,28.2182,137403.0
2015-06-18 10:10:00,43.26,43.3,43.23,43.28,89798.0,28.2248,28.2509,28.2052,28.2378,89798.0
2015-06-18 10:15:00,43.28,43.3,43.23,43.28,74222.0,28.2378,28.2509,28.2052,28.2378,74222.0
2015-06-18 10:20:00,43.29,43.32,43.25,43.27,65712.0,28.2443,28.2639,28.2182,28.2313,65712.0
2015-06-18 10:25:00,43.28,43.3,43.23,43.24,77408.0,28.2378,28.2509,28.2052,28.2117,77408.0
2015-06-18 10:30:00,43.25,43.33,43.22,43.3,94877.0,28.2182,28.2704,28.1987,28.2509,94877.0
2015-06-18 10:35:00,43.3,43.39,43.3,43.39,67610.0,28.2509,28.3096,28.2509,28.3096,67610.0
2015-06-18 10:40:00,43.39,43.4,43.36,43.36,132837.0,28.3096,28.3161,28.29,28.29,132837.0
2015-06-18 10:45:00,43.36,43.45,43.36,43.45,124565.0,28.29,28.3487,28.29,28.3487,124565.0
2015-06-18 10:50:00,43.45,43.47,43.37,43.42,125637.0,28.3487,28.3618,28.2965,28.3292,125637.0
2015-06-18 10:55:00,43.41,43.44,43.35,43.39,63748.0,28.3226,28.3422,28.2835,28.3096,63748.0
2015-06-18 11:00:00,43.39,43.42,43.34,43.41,41352.0,28.3096,28.3292,28.277,28.3226,41352.0
2015-06-18 11:05:00,43.41,43.41,43.37,43.39,46111.0,28.3226,28.3226,28.2965,28.3096,46111.0
2015-06-18 11:10:00,43.38,43.39,43.28,43.34,86294.0,28.3031,28.3096,28.2378,28.277,86294.0
2015-06-18 11:15:00,43.34,43.36,43.3,43.32,51921.0,28.277,28.29,28.2509,28.2639,51921.0
2015-06-18 11:20:00,43.31,43.33,43.27,43.27,35424.0,28.2574,28.2704,28.2313,28.2313,35424.0
2015-06-18 11:25:00,43.28,43.28,43.23,43.25,44300.0,28.2378,28.2378,28.2052,28.2182,44300.0
2015-06-18 11:30:00,43.25,43.27,43.23,43.24,58143.0,28.2182,28.2313,28.2052,28.2117,58143.0
2015-06-18 11:35:00,43.23,43.29,43.22,43.29,55791.0,28.2052,28.2443,28.1987,28.2443,55791.0
2015-06-18 11:40:00,43.28,43.31,43.26,43.28,36978.0,28.2378,28.2574,28.2248,28.2378,36978.0
2015-06-18 11:45:00,43.27,43.28,43.2,43.2,32036.0,28.2313,28.2378,28.1856,28.1856,32036.0
2015-06-18 11:50:00,43.19,43.28,43.19,43.27,37348.0,28.1791,28.2378,28.1791,28.2313,37348.0
2015-06-18 11:55:00,43.27,43.28,43.18,43.24,35476.0,28.2313,28.2378,28.1726,28.2117,35476.0
2015-06-18 12:00:00,43.23,43.24,43.2,43.24,24918.0,28.2052,28.2117,28.1856,28.2117,24918.0
2015-06-18 12:05:00,43.24,43.26,43.21,43.25,37050.0,28.2117,28.2248,28.1921,28.2182,37050.0
2015-06-18 12:10:00,43.24,43.26,43.2,43.2,28236.0,28.2117,28.2248,28.1856,28.1856,28236.0
2015-06-18 12:15:00,43.2,43.21,43.14,43.15,44272.0,28.1856,28.1921,28.1465,28.153,44272.0
2015-06-18 12:20:00,43.15,43.26,43.14,43.26,43277.0,28.153,28.2248,28.1465,28.2248,43277.0
2015-06-18 12:25:00,43.26,43.27,43.21,43.23,22688.0,28.2248,28.2313,28.1921,28.2052,22688.0
2015-06-18 12:30:00,43.24,43.33,43.24,43.33,40988.0,28.2117,28.2704,28.2117,28.2704,40988.0
2015-06-18 12:35:00,43.32,43.32,43.26,43.3,24654.0,28.2639,28.2639,28.2248,28.2509,24654.0
2015-06-18 12:40:00,43.31,43.33,43.27,43.28,21548.0,28.2574,28.2704,28.2313,28.2378,21548.0
2015-06-18 12:45:00,43.28,43.33,43.26,43.27,32193.0,28.2378,28.2704,28.2248,28.2313,32193.0
2015-06-18 12:50:00,43.27,43.28,43.25,43.27,10866.0,28.2313,28.2378,28.2182,28.2313,10866.0
2015-06-18 12:55:00,43.27,43.29,43.19,43.2,36161.0,28.2313,28.2443,28.1791,28.1856,36161.0
2015-06-18 13:00:00,43.2,43.23,43.19,43.2,19604.0,28.1856,28.2052,28.1791,28.1856,19604.0
2015-06-18 13:05:00,43.19,43.24,43.15,43.2,31826.0,28.1791,28.2117,28.153,28.1856,31826.0
2015-06-18 13:10:00,43.2,43.26,43.19,43.26,23662.0,28.1856,28.2248,28.1791,28.2248,23662.0
2015-06-18 13:15:00,43.26,43.29,43.25,43.28,33042.0,28.2248,28.2443,28.2182,28.2378,33042.0
2015-06-18 13:20:00,43.27,43.27,43.19,43.22,39141.0,28.2313,28.2313,28.1791,28.1987,39141.0
2015-06-18 13:25:00,43.22,43.22,43.17,43.18,27463.0,28.1987,28.1987,28.166,28.1726,27463.0
2015-06-18 13:30:00,43.18,43.2,43.14,43.15,29429.0,28.1726,28.1856,28.1465,28.153,29429.0
2015-06-18 13:35:00,43.15,43.17,43.14,43.17,17458.0,28.153,28.166,28.1465,28.166,17458.0
2015-06-18 13:40:00,43.16,43.26,43.16,43.25,30505.0,28.1595,28.2248,28.1595,28.2182,30505.0
2015-06-18 13:45:00,43.25,43.27,43.23,43.26,27667.0,28.2182,28.2313,28.2052,28.2248,27667.0
2015-06-18 13:50:00,43.26,43.26,43.19,43.21,30547.0,28.2248,28.2248,28.1791,28.1921,30547.0
2015-06-18 13:55:00,43.2,43.23,43.19,43.2,36676.0,28.1856,28.2052,28.1791,28.1856,36676.0
2015-06-18 14:00:00,43.21,43.21,43.16,43.19,25125.0,28.1921,28.1921,28.1595,28.1791,25125.0
2015-06-18 14:05:00,43.19,43.22,43.18,43.18,29156.0,28.1791,28.1987,28.1726,28.1726,29156.0
2015-06-18 14:10:00,43.19,43.19,43.15,43.17,32280.0,28.1791,28.1791,28.153,28.166,32280.0
2015-06-18 14:15:00,43.16,43.2,43.16,43.2,30674.0,28.1595,28.1856,28.1595,28.1856,30674.0
2015-06-18 14:20:00,43.2,43.28,43.2,43.25,39098.0,28.1856,28.2378,28.1856,28.2182,39098.0
2015-06-18 14:25:00,43.26,43.28,43.22,43.22,37807.0,28.2248,28.2378,28.1987,28.1987,37807.0
2015-06-18 14:30:00,43.23,43.23,43.2,43.23,102065.0,28.2052,28.2052,28.1856,28.2052,102065.0
2015-06-18 14:35:00,43.23,43.23,43.2,43.23,68879.0,28.2052,28.2052,28.1856,28.2052,68879.0
2015-06-18 14:40:00,43.22,43.23,43.19,43.2,49310.0,28.1987,28.2052,28.1791,28.1856,49310.0
2015-06-18 14:45:00,43.2,43.23,43.19,43.22,82522.0,28.1856,28.2052,28.1791,28.1987,82522.0
2015-06-18 14:50:00,43.22,43.23,43.21,43.22,58987.0,28.1987,28.2052,28.1921,28.1987,58987.0
2015-06-18 14:55:00,43.22,43.26,43.22,43.26,41776.0,28.1987,28.2248,28.1987,28.2248,41776.0
2015-06-18 15:00:00,43.26,43.27,43.21,43.24,45215.0,28.2248,28.2313,28.1921,28.2117,45215.0
2015-06-18 15:05:00,43.24,43.25,43.21,43.24,39453.0,28.2117,28.2182,28.1921,28.2117,39453.0
2015-06-18 15:10:00,43.24,43.28,43.23,43.28,37973.0,28.2117,28.2378,28.2052,28.2378,37973.0
2015-06-18 15:15:00,43.27,43.28,43.23,43.27,75259.0,28.2313,28.2378,28.2052,28.2313,75259.0
2015-06-18 15:20:00,43.28,43.32,43.26,43.31,42027.0,28.2378,28.2639,28.2248,28.2574,42027.0
2015-06-18 15:25:00,43.31,43.35,43.3,43.35,83879.0,28.2574,28.2835,28.2509,28.2835,83879.0
2015-06-18 15:30:00,43.35,43.35,43.3,43.34,75808.0,28.2835,28.2835,28.2509,28.277,75808.0
2015-06-18 15:35:00,43.34,43.35,43.3,43.31,91101.0,28.277,28.2835,28.2509,28.2574,91101.0
2015-06-18 15:40:00,43.32,43.42,43.32,43.39,110171.0,28.2639,28.3292,28.2639,28.3096,110171.0
2015-06-18 15:45:00,43.39,43.39,43.31,43.31,110774.0,28.3096,28.3096,28.2574,28.2574,110774.0
2015-06-18 15:50:00,43.31,43.33,43.31,43.33,76895.0,28.2574,28.2704,28.2574,28.2704,76895.0
2015-06-18 15:55:00,43.32,43.33,43.3,43.31,245342.0,28.2639,28.2704,28.2509,28.2574,245342.0
2015-06-19 09:30:00,43.32,43.39,43.2,43.2,853488.0,28.2639,28.3096,28.1856,28.1856,853488.0
2015-06-19 09:35:00,43.2,43.25,43.05,43.09,39414.0,28.1856,28.2182,28.0878,28.1139,39414.0
2015-06-19 09:40:00,43.1,43.11,42.96,42.98,104472.0,28.1204,28.1269,28.029,28.0421,104472.0
2015-06-19 09:45:00,42.98,43.09,42.94,43.05,56814.0,28.0421,28.1139,28.016,28.0878,56814.0
2015-06-19 09:50:00,43.04,43.06,42.99,42.99,62468.0,28.0812,28.0943,28.0486,28.0486,62468.0
2015-06-19 09:55:00,43.01,43.1,42.97,43.06,59369.0,28.0617,28.1204,28.0356,28.0943,59369.0
2015-06-19 10:00:00,43.06,43.15,43.06,43.12,31676.0,28.0943,28.153,28.0943,28.1334,31676.0
2015-06-19 10:05:00,43.12,43.18,43.12,43.18,47050.0,28.1334,28.1726,28.1334,28.1726,47050.0
2015-06-19 10:10:00,43.18,43.19,43.13,43.14,49478.0,28.1726,28.1791,28.14,28.1465,49478.0
2015-06-19 10:15:00,43.14,43.18,43.12,43.14,31296.0,28.1465,28.1726,28.1334,28.1465,31296.0
2015-06-19 10:20:00,43.14,43.2,43.13,43.2,22253.0,28.1465,28.1856,28.14,28.1856,22253.0
2015-06-19 10:25:00,43.21,43.21,43.14,43.14,25469.0,28.1921,28.1921,28.1465,28.1465,25469.0
2015-06-19 10:30:00,43.15,43.18,43.13,43.18,29722.0,28.153,28.1726,28.14,28.1726,29722.0
2015-06-19 10:35:00,43.18,43.24,43.14,43.15,18870.0,28.1726,28.2117,28.1465,28.153,18870.0
2015-06-19 10:40:00,43.14,43.21,43.14,43.19,23458.0,28.1465,28.1921,28.1465,28.1791,23458.0
2015-06-19 10:45:00,43.19,43.22,43.18,43.18,20156.0,28.1791,28.1987,28.1726,28.1726,20156.0
2015-06-19 10:50:00,43.19,43.19,43.15,43.17,18885.0,28.1791,28.1791,28.153,28.166,18885.0
2015-06-19 10:55:00,43.17,43.2,43.15,43.18,21003.0,28.166,28.1856,28.153,28.1726,21003.0
2015-06-19 11:00:00,43.19,43.19,43.12,43.13,41352.0,28.1791,28.1791,28.1334,28.14,41352.0
2015-06-19 11:05:00,43.14,43.15,43.11,43.13,20270.0,28.1465,28.153,28.1269,28.14,20270.0
2015-06-19 11:10:00,43.13,43.18,43.13,43.18,9208.0,28.14,28.1726,28.14,28.1726,9208.0
2015-06-19 11:15:00,43.18,43.2,43.17,43.18,25869.0,28.1726,28.1856,28.166,28.1726,25869.0
2015-06-19 11:20:00,43.18,43.19,43.15,43.15,22504.0,28.1726,28.1791,28.153,28.153,22504.0
2015-06-19 11:25:00,43.15,43.15,43.1,43.1,31314.0,28.153,28.153,28.1204,28.1204,31314.0
2015-06-19 11:30:00,43.11,43.14,43.1,43.12,25235.0,28.1269,28.1465,28.1204,28.1334,25235.0
2015-06-19 11:35:00,43.12,43.15,43.11,43.13,22444.0,28.1334,28.153,28.1269,28.14,22444.0
2015-06-19 11:40:00,43.14,43.16,43.13,43.13,20027.0,28.1465,28.1595,28.14,28.14,20027.0
2015-06-19 11:45:00,43.13,43.14,43.1,43.13,23660.0,28.14,28.1465,28.1204,28.14,23660.0
2015-06-19 11:50:00,43.12,43.15,43.11,43.13,23500.0,28.1334,28.153,28.1269,28.14,23500.0
2015-06-19 11:55:00,43.14,43.17,43.12,43.17,21468.0,28.1465,28.166,28.1334,28.166,21468.0
2015-06-19 12:00:00,43.17,43.17,43.14,43.16,25420.0,28.166,28.166,28.1465,28.1595,25420.0
2015-06-19 12:05:00,43.15,43.17,43.14,43.16,19492.0,28.153,28.166,28.1465,28.1595,19492.0
2015-06-19 12:10:00,43.15,43.15,43.12,43.12,16691.0,28.153,28.153,28.1334,28.1334,16691.0
2015-06-19 12:15:00,43.12,43.15,43.11,43.13,14971.0,28.1334,28.153,28.1269,28.14,14971.0
2015-06-19 12:20:00,43.13,43.14,43.12,43.12,18096.0,28.14,28.1465,28.1334,28.1334,18096.0
2015-06-19 12:25:00,43.13,43.14,43.12,43.13,8899.0,28.14,28.1465,28.1334,28.14,8899.0
2015-06-19 12:30:00,43.12,43.14,43.09,43.13,20735.0,28.1334,28.1465,28.1139,28.14,20735.0
2015-06-19 12:35:00,43.13,43.15,43.12,43.15,20032.0,28.14,28.153,28.1334,28.153,20032.0
2015-06-19 12:40:00,43.15,43.16,43.14,43.15,18205.0,28.153,28.1595,28.1465,28.153,18205.0
2015-06-19 12:45:00,43.16,43.17,43.14,43.15,16934.0,28.1595,28.166,28.1465,28.153,16934.0
2015-06-19 12:50:00,43.15,43.18,43.15,43.18,12254.0,28.153,28.1726,28.153,28.1726,12254.0
2015-06-19 12:55:00,43.17,43.18,43.15,43.17,17629.0,28.166,28.1726,28.153,28.166,17629.0
2015-06-19 13:00:00,43.18,43.18,43.11,43.14,20726.0,28.1726,28.1726,28.1269,28.1465,20726.0
2015-06-19 13:05:00,43.13,43.14,43.11,43.12,15832.0,28.14,28.1465,28.1269,28.1334,15832.0
2015-06-19 13:10:00,43.11,43.15,43.11,43.14,24729.0,28.1269,28.153,28.1269,28.1465,24729.0
2015-06-19 13:15:00,43.14,43.16,43.13,43.16,13604.0,28.1465,28.1595,28.14,28.1595,13604.0
2015-06-19 13:20:00,43.16,43.17,43.16,43.17,12418.0,28.1595,28.166,28.1595,28.166,12418.0
2015-06-19 13:25:00,43.17,43.19,43.16,43.18,20497.0,28.166,28.1791,28.1595,28.1726,20497.0
2015-06-19 13:30:00,43.18,43.18,43.14,43.15,22856.0,28.1726,28.1726,28.1465,28.153,22856.0
2015-06-19 13:35:00,43.14,43.14,43.11,43.11,30581.0,28.1465,28.1465,28.1269,28.1269,30581.0
2015-06-19 13:40:00,43.11,43.12,43.07,43.07,37695.0,28.1269,28.1334,28.1008,28.1008,37695.0
2015-06-19 13:45:00,43.08,43.09,43.07,43.08,12502.0,28.1073,28.1139,28.1008,28.1073,12502.0
2015-06-19 13:50:00,43.08,43.11,43.08,43.09,46535.0,28.1073,28.1269,28.1073,28.1139,46535.0
2015-06-19 13:55:00,43.1,43.1,43.06,43.07,28342.0,28.1204,28.1204,28.0943,28.1008,28342.0
2015-06-19 14:00:00,43.07,43.08,43.05,43.08,43390.0,28.1008,28.1073,28.0878,28.1073,43390.0
2015-06-19 14:05:00,43.08,43.08,43.05,43.05,18811.0,28.1073,28.1073,28.0878,28.0878,18811.0
2015-06-19 14:10:00,43.05,43.06,43.03,43.04,22648.0,28.0878,28.0943,28.0747,28.0812,22648.0
2015-06-19 14:15:00,43.05,43.06,43.03,43.05,21256.0,28.0878,28.0943,28.0747,28.0878,21256.0
2015-06-19 14:20:00,43.05,43.05,43.01,43.01,22447.0,28.0878,28.0878,28.0617,28.0617,22447.0
2015-06-19 14:25:00,43.02,43.03,42.98,43.03,45052.0,28.0682,28.0747,28.0421,28.0747,45052.0
2015-06-19 14:30:00,43.02,43.03,43.0,43.02,21137.0,28.0682,28.0747,28.0551,28.0682,21137.0
2015-06-19 14:35:00,43.02,43.02,43.0,43.01,29871.0,28.0682,28.0682,28.0551,28.0617,29871.0
2015-06-19 14:40:00,43.0,43.01,42.97,42.98,22151.0,28.0551,28.0617,28.0356,28.0421,22151.0
2015-06-19 14:45:00,42.97,42.98,42.93,42.96,71002.0,28.0356,28.0421,28.0095,28.029,71002.0
2015-06-19 14:50:00,42.96,42.99,42.95,42.96,40748.0,28.029,28.0486,28.0225,28.029,40748.0
2015-06-19 14:55:00,42.95,42.99,42.95,42.99,29171.0,28.0225,28.0486,28.0225,28.0486,29171.0
2015-06-19 15:00:00,42.99,43.0,42.94,42.95,25828.0,28.0486,28.0551,28.016,28.0225,25828.0
2015-06-19 15:05:00,42.94,42.96,42.93,42.94,41438.0,28.016,28.029,28.0095,28.016,41438.0
2015-06-19 15:10:00,42.94,42.95,42.87,42.88,66243.0,28.016,28.0225,27.9703,27.9768,66243.0
2015-06-19 15:15:00,42.87,42.88,42.84,42.86,78412.0,27.9703,27.9768,27.9507,27.9638,78412.0
2015-06-19 15:20:00,42.86,42.88,42.86,42.86,44186.0,27.9638,27.9768,27.9638,27.9638,44186.0
2015-06-19 15:25:00,42.87,42.87,42.81,42.82,66369.0,27.9703,27.9703,27.9312,27.9377,66369.0
2015-06-19 15:30:00,42.82,42.86,42.79,42.84,102197.0,27.9377,27.9638,27.9181,27.9507,102197.0
2015-06-19 15:35:00,42.84,42.86,42.8,42.81,95492.0,27.9507,27.9638,27.9246,27.9312,95492.0
2015-06-19 15:40:00,42.81,42.84,42.81,42.83,147958.0,27.9312,27.9507,27.9312,27.9442,147958.0
2015-06-19 15:45:00,42.83,42.83,42.77,42.77,190444.0,27.9442,27.9442,27.9051,27.9051,190444.0
2015-06-19 15:50:00,42.78,42.78,42.72,42.73,193630.0,27.9116,27.9116,27.8724,27.879,193630.0
2015-06-19 15:55:00,42.73,42.74,42.71,42.71,451187.0,27.879,27.8855,27.8659,27.8659,451187.0
2015-06-22 09:30:00,42.77,42.9,42.67,42.69,100477.0,27.9051,27.9899,27.8398,27.8529,100477.0
2015-06-22 09:35:00,42.7,42.75,42.59,42.72,52777.0,27.8594,27.892,27.7876,27.8724,52777.0
2015-06-22 09:40:00,42.72,42.77,42.64,42.67,52351.0,27.8724,27.9051,27.8203,27.8398,52351.0
2015-06-22 09:45:00,42.69,42.71,42.63,42.63,133148.0,27.8529,27.8659,27.8137,27.8137,133148.0
2015-06-22 09:50:00,42.64,42.76,42.62,42.76,169472.0,27.8203,27.8985,27.8072,27.8985,169472.0
2015-06-22 09:55:00,42.76,42.79,42.72,42.76,39415.0,27.8985,27.9181,27.8724,27.8985,39415.0
2015-06-22 10:00:00,42.76,42.8,42.75,42.77,46762.0,27.8985,27.9246,27.892,27.9051,46762.0
2015-06-22 10:05:00,42.76,42.85,42.75,42.81,52568.0,27.8985,27.9573,27.892,27.9312,52568.0
2015-06-22 10:10:00,42.8,42.83,42.75,42.76,39514.0,27.9246,27.9442,27.892,27.8985,39514.0
2015-06-22 10:15:00,42.76,42.79,42.73,42.74,46095.0,27.8985,27.9181,27.879,27.8855,46095.0
2015-06-22 10:20:00,42.74,42.75,42.68,42.71,32447.0,27.8855,27.892,27.8464,27.8659,32447.0
2015-06-22 10:25:00,42.72,42.75,42.67,42.68,45939.0,27.8724,27.892,27.8398,27.8464,45939.0
2015-06-22 10:30:00,42.67,42.72,42.67,42.71,49399.0,27.8398,27.8724,27.8398,27.8659,49399.0
2015-06-22 10:35:00,42.72,42.79,42.72,42.79,31600.0,27.8724,27.9181,27.8724,27.9181,31600.0
2015-06-22 10:40:00,42.79,42.83,42.79,42.81,28277.0,27.9181,27.9442,27.9181,27.9312,28277.0
2015-06-22 10:45:00,42.81,42.81,42.75,42.75,16596.0,27.9312,27.9312,27.892,27.892,16596.0
2015-06-22 10:50:00,42.75,42.76,42.7,42.72,22280.0,27.892,27.8985,27.8594,27.8724,22280.0
2015-06-22 10:55:00,42.72,42.8,42.72,42.74,94869.0,27.8724,27.9246,27.8724,27.8855,94869.0
2015-06-22 11:00:00,42.74,42.77,42.73,42.76,35011.0,27.8855,27.9051,27.879,27.8985,35011.0
2015-06-22 11:05:00,42.76,42.78,42.75,42.78,39034.0,27.8985,27.9116,27.892,27.9116,39034.0
2015-06-22 11:10:00,42.78,42.78,42.73,42.76,39107.0,27.9116,27.9116,27.879,27.8985,39107.0
2015-06-22 11:15:00,42.75,42.78,42.74,42.76,28927.0,27.892,27.9116,27.8855,27.8985,28927.0
2015-06-22 11:20:00,42.77,42.83,42.77,42.78,33806.0,27.9051,27.9442,27.9051,27.9116,33806.0
2015-06-22 11:25:00,42.77,42.78,42.73,42.77,24995.0,27.9051,27.9116,27.879,27.9051,24995.0
2015-06-22 11:30:00,42.77,42.78,42.71,42.72,27690.0,27.9051,27.9116,27.8659,27.8724,27690.0
2015-06-22 11:35:00,42.73,42.82,42.71,42.82,50036.0,27.879,27.9377,27.8659,27.9377,50036.0
2015-06-22 11:40:00,42.82,42.84,42.74,42.74,29372.0,27.9377,27.9507,27.8855,27.8855,29372.0
2015-06-22 11:45:00,42.75,42.76,42.74,42.75,24562.0,27.892,27.8985,27.8855,27.892,24562.0
2015-06-22 11:50:00,42.75,42.78,42.73,42.75,20081.0,27.892,27.9116,27.879,27.892,20081.0
2015-06-22 11:55:00,42.75,42.75,42.72,42.73,16825.0,27.892,27.892,27.8724,27.879,16825.0
2015-06-22 12:00:00,42.73,42.74,42.71,42.73,38964.0,27.879,27.8855,27.8659,27.879,38964.0
2015-06-22 12:05:00,42.72,42.74,42.7,42.71,25674.0,27.8724,27.8855,27.8594,27.8659,25674.0
2015-06-22 12:10:00,42.7,42.73,42.67,42.67,33480.0,27.8594,27.879,27.8398,27.8398,33480.0
2015-06-22 12:15:00,42.67,42.7,42.67,42.68,23141.0,27.8398,27.8594,27.8398,27.8464,23141.0
2015-06-22 12:20:00,42.67,42.68,42.63,42.64,25357.0,27.8398,27.8464,27.8137,27.8203,25357.0
2015-06-22 12:25:00,42.64,42.65,42.58,42.63,40704.0,27.8203,27.8268,27.7811,27.8137,40704.0
2015-06-22 12:30:00,42.63,42.64,42.6,42.61,36420.0,27.8137,27.8203,27.7942,27.8007,36420.0
2015-06-22 12:35:00,42.61,42.63,42.6,42.63,45112.0,27.8007,27.8137,27.7942,27.8137,45112.0
2015-06-22 12:40:00,42.62,42.63,42.59,42.59,15823.0,27.8072,27.8137,27.7876,27.7876,15823.0
2015-06-22 12:45:00,42.59,42.63,42.59,42.63,19594.0,27.7876,27.8137,27.7876,27.8137,19594.0
2015-06-22 12:50:00,42.63,42.63,42.59,42.61,21981.0,27.8137,27.8137,27.7876,27.8007,21981.0
2015-06-22 12:55:00,42.6,42.61,42.58,42.58,37598.0,27.7942,27.8007,27.7811,27.7811,37598.0
2015-06-22 13:00:00,42.59,42.61,42.58,42.6,71428.0,27.7876,27.8007,27.7811,27.7942,71428.0
2015-06-22 13:05:00,42.6,42.6,42.56,42.58,50415.0,27.7942,27.7942,27.7681,27.7811,50415.0
2015-06-22 13:10:00,42.58,42.59,42.55,42.58,21096.0,27.7811,27.7876,27.7615,27.7811,21096.0
2015-06-22 13:15:00,42.58,42.58,42.56,42.57,14040.0,27.7811,27.7811,27.7681,27.7746,14040.0
2015-06-22 13:20:00,42.56,42.57,42.54,42.55,21506.0,27.7681,27.7746,27.755,27.7615,21506.0
2015-06-22 13:25:00,42.54,42.54,42.5,42.5,29730.0,27.755,27.755,27.7289,27.7289,29730.0
2015-06-22 13:30:00,42.5,42.52,42.49,42.49,40607.0,27.7289,27.742,27.7224,27.7224,40607.0
2015-06-22 13:35:00,42.49,42.5,42.48,42.49,23929.0,27.7224,27.7289,27.7159,27.7224,23929.0
2015-06-22 13:40:00,42.49,42.5,42.45,42.45,25668.0,27.7224,27.7289,27.6963,27.6963,25668.0
2015-06-22 13:45:00,42.45,42.47,42.45,42.46,28377.0,27.6963,27.7093,27.6963,27.7028,28377.0
2015-06-22 13:50:00,42.46,42.49,42.45,42.48,30906.0,27.7028,27.7224,27.6963,27.7159,30906.0
2015-06-22 13:55:00,42.49,42.5,42.48,42.49,21937.0,27.7224,27.7289,27.7159,27.7224,21937.0
2015-06-22 14:00:00,42.49,42.5,42.46,42.47,31088.0,27.7224,27.7289,27.7028,27.7093,31088.0
2015-06-22 14:05:00,42.47,42.5,42.46,42.47,40502.0,27.7093,27.7289,27.7028,27.7093,40502.0
2015-06-22 14:10:00,42.47,42.48,42.46,42.48,24316.0,27.7093,27.7159,27.7028,27.7159,24316.0
2015-06-22 14:15:00,42.48,42.5,42.45,42.45,30975.0,27.7159,27.7289,27.6963,27.6963,30975.0
2015-06-22 14:20:00,42.45,42.47,42.45,42.47,21484.0,27.6963,27.7093,27.6963,27.7093,21484.0
2015-06-22 14:25:00,42.46,42.47,42.43,42.44,32072.0,27.7028,27.7093,27.6832,27.6898,32072.0
2015-06-22 14:30:00,42.44,42.46,42.43,42.46,30341.0,27.6898,27.7028,27.6832,27.7028,30341.0
2015-06-22 14:35:00,42.46,42.48,42.46,42.47,20973.0,27.7028,27.7159,27.7028,27.7093,20973.0
2015-06-22 14:40:00,42.48,42.49,42.45,42.45,22428.0,27.7159,27.7224,27.6963,27.6963,22428.0
2015-06-22 14:45:00,42.45,42.49,42.44,42.48,40224.0,27.6963,27.7224,27.6898,27.7159,40224.0
2015-06-22 14:50:00,42.49,42.51,42.48,42.5,20891.0,27.7224,27.7354,27.7159,27.7289,20891.0
2015-06-22 14:55:00,42.5,42.51,42.48,42.5,49815.0,27.7289,27.7354,27.7159,27.7289,49815.0
2015-06-22 15:00:00,42.5,42.5,42.46,42.47,15830.0,27.7289,27.7289,27.7028,27.7093,15830.0
2015-06-22 15:05:00,42.46,42.48,42.46,42.47,36356.0,27.7028,27.7159,27.7028,27.7093,36356.0
2015-06-22 15:10:00,42.47,42.47,42.46,42.46,23531.0,27.7093,27.7093,27.7028,27.7028,23531.0
2015-06-22 15:15:00,42.47,42.48,42.45,42.47,45053.0,27.7093,27.7159,27.6963,27.7093,45053.0
2015-06-22 15:20:00,42.46,42.49,42.46,42.49,35610.0,27.7028,27.7224,27.7028,27.7224,35610.0
2015-06-22 15:25:00,42.49,42.52,42.47,42.48,59571.0,27.7224,27.742,27.7093,27.7159,59571.0
2015-06-22 15:30:00,42.49,42.51,42.48,42.5,49505.0,27.7224,27.7354,27.7159,27.7289,49505.0
2015-06-22 15:35:00,42.5,42.5,42.47,42.48,42252.0,27.7289,27.7289,27.7093,27.7159,42252.0
2015-06-22 15:40:00,42.48,42.51,42.48,42.51,67262.0,27.7159,27.7354,27.7159,27.7354,67262.0
2015-06-22 15:45:00,42.51,42.51,42.47,42.48,113078.0,27.7354,27.7354,27.7093,27.7159,113078.0
2015-06-22 15:50:00,42.47,42.48,42.47,42.47,44573.0,27.7093,27.7159,27.7093,27.7093,44573.0
2015-06-22 15:55:00,42.48,42.51,42.46,42.51,311061.0,27.7159,27.7354,27.7028,27.7354,311061.0
2015-06-23 09:30:00,42.5,42.52,42.31,42.36,132954.0,27.7289,27.742,27.6049,27.6376,132954.0
2015-06-23 09:35:00,42.36,42.43,42.21,42.24,109719.0,27.6376,27.6832,27.5397,27.5593,109719.0
2015-06-23 09:40:00,42.24,42.32,42.21,42.28,77889.0,27.5593,27.6115,27.5397,27.5854,77889.0
2015-06-23 09:45:00,42.27,42.27,42.17,42.22,65405.0,27.5788,27.5788,27.5136,27.5462,65405.0
2015-06-23 09:50:00,42.21,42.28,42.21,42.24,38662.0,27.5397,27.5854,27.5397,27.5593,38662.0
2015-06-23 09:55:00,42.25,42.27,42.22,42.25,35414.0,27.5658,27.5788,27.5462,27.5658,35414.0
2015-06-23 10:00:00,42.26,42.28,42.23,42.24,37618.0,27.5723,27.5854,27.5528,27.5593,37618.0
2015-06-23 10:05:00,42.24,42.27,42.23,42.25,40052.0,27.5593,27.5788,27.5528,27.5658,40052.0
2015-06-23 10:10:00,42.26,42.27,42.23,42.25,47565.0,27.5723,27.5788,27.5528,27.5658,47565.0
2015-06-23 10:15:00,42.24,42.25,42.14,42.14,101565.0,27.5593,27.5658,27.494,27.494,101565.0
2015-06-23 10:20:00,42.15,42.18,42.11,42.12,57144.0,27.5006,27.5201,27.4745,27.481,57144.0
2015-06-23 10:25:00,42.11,42.13,42.1,42.12,92998.0,27.4745,27.4875,27.4679,27.481,92998.0
2015-06-23 10:30:00,42.12,42.15,42.1,42.13,56540.0,27.481,27.5006,27.4679,27.4875,56540.0
2015-06-23 10:35:00,42.13,42.16,42.12,42.14,38046.0,27.4875,27.5071,27.481,27.494,38046.0
2015-06-23 10:40:00,42.13,42.14,42.06,42.09,53970.0,27.4875,27.494,27.4418,27.4614,53970.0
2015-06-23 10:45:00,42.09,42.14,42.09,42.09,42963.0,27.4614,27.494,27.4614,27.4614,42963.0
2015-06-23 10:50:00,42.1,42.22,42.09,42.21,66197.0,27.4679,27.5462,27.4614,27.5397,66197.0
2015-06-23 10:55:00,42.22,42.22,42.16,42.19,27020.0,27.5462,27.5462,27.5071,27.5267,27020.0
2015-06-23 11:00:00,42.18,42.19,42.13,42.17,48818.0,27.5201,27.5267,27.4875,27.5136,48818.0
2015-06-23 11:05:00,42.17,42.22,42.16,42.2,36909.0,27.5136,27.5462,27.5071,27.5332,36909.0
2015-06-23 11:10:00,42.2,42.21,42.16,42.19,28256.0,27.5332,27.5397,27.5071,27.5267,28256.0
2015-06-23 11:15:00,42.18,42.19,42.14,42.19,34290.0,27.5201,27.5267,27.494,27.5267,34290.0
2015-06-23 11:20:00,42.18,42.18,42.1,42.11,49687.0,27.5201,27.5201,27.4679,27.4745,49687.0
2015-06-23 11:25:00,42.12,42.12,42.1,42.12,47078.0,27.481,27.481,27.4679,27.481,47078.0
2015-06-23 11:30:00,42.12,42.18,42.1,42.16,50382.0,27.481,27.5201,27.4679,27.5071,50382.0
2015-06-23 11:35:00,42.17,42.21,42.14,42.15,40007.0,27.5136,27.5397,27.494,27.5006,40007.0
2015-06-23 11:40:00,42.16,42.21,42.14,42.16,39537.0,27.5071,27.5397,27.494,27.5071,39537.0
2015-06-23 11:45:00,42.16,42.17,42.11,42.16,32137.0,27.5071,27.5136,27.4745,27.5071,32137.0
2015-06-23 11:50:00,42.16,42.18,42.15,42.16,26954.0,27.5071,27.5201,27.5006,27.5071,26954.0
2015-06-23 11:55:00,42.16,42.17,42.11,42.12,29395.0,27.5071,27.5136,27.4745,27.481,29395.0
2015-06-23 12:00:00,42.11,42.13,42.1,42.11,23949.0,27.4745,27.4875,27.4679,27.4745,23949.0
2015-06-23 12:05:00,42.12,42.13,42.1,42.13,21220.0,27.481,27.4875,27.4679,27.4875,21220.0
2015-06-23 12:10:00,42.12,42.15,42.12,42.15,33947.0,27.481,27.5006,27.481,27.5006,33947.0
2015-06-23 12:15:00,42.15,42.17,42.12,42.15,25132.0,27.5006,27.5136,27.481,27.5006,25132.0
2015-06-23 12:20:00,42.15,42.16,42.1,42.1,15409.0,27.5006,27.5071,27.4679,27.4679,15409.0
2015-06-23 12:25:00,42.12,42.14,42.1,42.12,36839.0,27.481,27.494,27.4679,27.481,36839.0
2015-06-23 12:30:00,42.11,42.13,42.07,42.09,35388.0,27.4745,27.4875,27.4484,27.4614,35388.0
2015-06-23 12:35:00,42.09,42.12,42.08,42.08,27065.0,27.4614,27.481,27.4549,27.4549,27065.0
2015-06-23 12:40:00,42.09,42.12,42.08,42.08,27412.0,27.4614,27.481,27.4549,27.4549,27412.0
2015-06-23 12:45:00,42.08,42.1,42.06,42.07,31214.0,27.4549,27.4679,27.4418,27.4484,31214.0
2015-06-23 12:50:00,42.08,42.09,42.06,42.07,30327.0,27.4549,27.4614,27.4418,27.4484,30327.0
2015-06-23 12:55:00,42.08,42.09,42.06,42.07,30521.0,27.4549,27.4614,27.4418,27.4484,30521.0
2015-06-23 13:00:00,42.08,42.09,42.05,42.05,34267.0,27.4549,27.4614,27.4353,27.4353,34267.0
2015-06-23 13:05:00,42.05,42.08,42.04,42.08,50531.0,27.4353,27.4549,27.4288,27.4549,50531.0
2015-06-23 13:10:00,42.08,42.11,42.08,42.08,33108.0,27.4549,27.4745,27.4549,27.4549,33108.0
2015-06-23 13:15:00,42.09,42.11,42.08,42.09,17841.0,27.4614,27.4745,27.4549,27.4614,17841.0
2015-06-23 13:20:00,42.1,42.1,42.06,42.08,16109.0,27.4679,27.4679,27.4418,27.4549,16109.0
2015-06-23 13:25:00,42.07,42.09,42.07,42.09,16280.0,27.4484,27.4614,27.4484,27.4614,16280.0
2015-06-23 13:30:00,42.08,42.08,42.05,42.05,27161.0,27.4549,27.4549,27.4353,27.4353,27161.0
2015-06-23 13:35:00,42.05,42.08,42.05,42.08,27165.0,27.4353,27.4549,27.4353,27.4549,27165.0
2015-06-23 13:40:00,42.08,42.11,42.08,42.09,32528.0,27.4549,27.4745,27.4549,27.4614,32528.0
2015-06-23 13:45:00,42.09,42.1,42.03,42.03,54267.0,27.4614,27.4679,27.4223,27.4223,54267.0
2015-06-23 13:50:00,42.03,42.05,42.02,42.02,56818.0,27.4223,27.4353,27.4157,27.4157,56818.0
2015-06-23 13:55:00,42.02,42.03,42.0,42.02,51629.0,27.4157,27.4223,27.4027,27.4157,51629.0
2015-06-23 14:00:00,42.02,42.05,42.01,42.03,46053.0,27.4157,27.4353,27.4092,27.4223,46053.0
2015-06-23 14:05:00,42.03,42.04,42.02,42.04,19573.0,27.4223,27.4288,27.4157,27.4288,19573.0
2015-06-23 14:10:00,42.03,42.04,42.02,42.04,37669.0,27.4223,27.4288,27.4157,27.4288,37669.0
2015-06-23 14:15:00,42.03,42.05,42.02,42.03,36156.0,27.4223,27.4353,27.4157,27.4223,36156.0
2015-06-23 14:20:00,42.02,42.03,42.0,42.01,38681.0,27.4157,27.4223,27.4027,27.4092,38681.0
2015-06-23 14:25:00,42.01,42.01,41.98,42.0,133744.0,27.4092,27.4092,27.3896,27.4027,133744.0
2015-06-23 14:30:00,42.0,42.03,41.99,42.03,39396.0,27.4027,27.4223,27.3962,27.4223,39396.0
2015-06-23 14:35:00,42.03,42.03,41.99,42.02,56198.0,27.4223,27.4223,27.3962,27.4157,56198.0
2015-06-23 14:40:00,42.02,42.04,42.01,42.04,44264.0,27.4157,27.4288,27.4092,27.4288,44264.0
2015-06-23 14:45:00,42.04,42.04,41.98,41.99,76360.0,27.4288,27.4288,27.3896,27.3962,76360.0
2015-06-23 14:50:00,41.98,41.99,41.95,41.95,80011.0,27.3896,27.3962,27.3701,27.3701,80011.0
2015-06-23 14:55:00,41.96,41.98,41.95,41.98,63667.0,27.3766,27.3896,27.3701,27.3896,63667.0
2015-06-23 15:00:00,41.97,42.0,41.96,41.97,62008.0,27.3831,27.4027,27.3766,27.3831,62008.0
2015-06-23 15:05:00,41.97,41.97,41.93,41.95,63018.0,27.3831,27.3831,27.357,27.3701,63018.0
2015-06-23 15:10:00,41.95,41.97,41.94,41.97,51486.0,27.3701,27.3831,27.3635,27.3831,51486.0
2015-06-23 15:15:00,41.97,41.97,41.95,41.96,47140.0,27.3831,27.3831,27.3701,27.3766,47140.0
2015-06-23 15:20:00,41.95,41.98,41.92,41.93,107534.0,27.3701,27.3896,27.3505,27.357,107534.0
2015-06-23 15:25:00,41.94,41.97,41.93,41.97,43742.0,27.3635,27.3831,27.357,27.3831,43742.0
2015-06-23 15:30:00,41.97,42.0,41.96,41.97,65194.0,27.3831,27.4027,27.3766,27.3831,65194.0
2015-06-23 15:35:00,41.98,42.0,41.97,41.98,99417.0,27.3896,27.4027,27.3831,27.3896,99417.0
2015-06-23 15:40:00,41.99,41.99,41.97,41.98,61942.0,27.3962,27.3962,27.3831,27.3896,61942.0
2015-06-23 15:45:00,41.99,42.02,41.99,42.02,99802.0,27.3962,27.4157,27.3962,27.4157,99802.0
2015-06-23 15:50:00,42.01,42.04,42.01,42.02,112911.0,27.4092,27.4288,27.4092,27.4157,112911.0
2015-06-23 15:55:00,42.02,42.04,41.99,42.03,408954.0,27.4157,27.4288,27.3962,27.4223,408954.0
2015-06-24 09:30:00,42.04,42.17,42.01,42.01,112123.0,27.4288,27.5136,27.4092,27.4092,112123.0
2015-06-24 09:35:00,42.02,42.08,41.92,41.93,74273.0,27.4157,27.4549,27.3505,27.357,74273.0
2015-06-24 09:40:00,41.93,41.96,41.88,41.89,81379.0,27.357,27.3766,27.3244,27.3309,81379.0
2015-06-24 09:45:00,41.89,41.9,41.86,41.86,60609.0,27.3309,27.3374,27.3113,27.3113,60609.0
2015-06-24 09:50:00,41.87,41.91,41.82,41.82,70864.0,27.3179,27.344,27.2852,27.2852,70864.0
2015-06-24 09:55:00,41.83,41.84,41.79,41.81,88506.0,27.2918,27.2983,27.2657,27.2787,88506.0
2015-06-24 10:00:00,41.81,41.81,41.78,41.79,62568.0,27.2787,27.2787,27.2592,27.2657,62568.0
2015-06-24 10:05:00,41.79,41.81,41.76,41.76,60044.0,27.2657,27.2787,27.2461,27.2461,60044.0
2015-06-24 10:10:00,41.77,41.81,41.76,41.78,88625.0,27.2526,27.2787,27.2461,27.2592,88625.0
2015-06-24 10:15:00,41.79,41.8,41.76,41.78,46911.0,27.2657,27.2722,27.2461,27.2592,46911.0
2015-06-24 10:20:00,41.79,41.8,41.76,41.78,66978.0,27.2657,27.2722,27.2461,27.2592,66978.0
2015-06-24 10:25:00,41.78,41.81,41.76,41.8,58597.0,27.2592,27.2787,27.2461,27.2722,58597.0
2015-06-24 10:30:00,41.79,41.88,41.78,41.88,79743.0,27.2657,27.3244,27.2592,27.3244,79743.0
2015-06-24 10:35:00,41.88,41.9,41.82,41.84,56344.0,27.3244,27.3374,27.2852,27.2983,56344.0
2015-06-24 10:40:00,41.85,41.89,41.84,41.87,70320.0,27.3048,27.3309,27.2983,27.3179,70320.0
2015-06-24 10:45:00,41.86,41.89,41.85,41.86,52384.0,27.3113,27.3309,27.3048,27.3113,52384.0
2015-06-24 10:50:00,41.86,41.89,41.83,41.83,70950.0,27.3113,27.3309,27.2918,27.2918,70950.0
2015-06-24 10:55:00,41.83,41.86,41.8,41.83,35346.0,27.2918,27.3113,27.2722,27.2918,35346.0
2015-06-24 11:00:00,41.82,41.83,41.77,41.81,52821.0,27.2852,27.2918,27.2526,27.2787,52821.0
2015-06-24 11:05:00,41.82,41.83,41.78,41.83,33202.0,27.2852,27.2918,27.2592,27.2918,33202.0
2015-06-24 11:10:00,41.84,41.84,41.78,41.78,32685.0,27.2983,27.2983,27.2592,27.2592,32685.0
2015-06-24 11:15:00,41.79,41.84,41.77,41.82,51521.0,27.2657,27.2983,27.2526,27.2852,51521.0
2015-06-24 11:20:00,41.82,41.83,41.8,41.81,26325.0,27.2852,27.2918,27.2722,27.2787,26325.0
2015-06-24 11:25:00,41.81,41.85,41.8,41.85,27879.0,27.2787,27.3048,27.2722,27.3048,27879.0
2015-06-24 11:30:00,41.86,41.91,41.84,41.91,59236.0,27.3113,27.344,27.2983,27.344,59236.0
2015-06-24 11:35:00,41.9,41.93,41.9,41.91,53195.0,27.3374,27.357,27.3374,27.344,53195.0
2015-06-24 11:40:00,41.91,41.94,41.9,41.92,42110.0,27.344,27.3635,27.3374,27.3505,42110.0
2015-06-24 11:45:00,41.91,41.92,41.85,41.89,29468.0,27.344,27.3505,27.3048,27.3309,29468.0
2015-06-24 11:50:00,41.89,41.9,41.85,41.86,30974.0,27.3309,27.3374,27.3048,27.3113,30974.0
2015-06-24 11:55:00,41.87,41.88,41.83,41.84,40261.0,27.3179,27.3244,27.2918,27.2983,40261.0
2015-06-24 12:00:00,41.85,41.87,41.82,41.85,35024.0,27.3048,27.3179,27.2852,27.3048,35024.0
2015-06-24 12:05:00,41.85,41.88,41.84,41.87,25710.0,27.3048,27.3244,27.2983,27.3179,25710.0
2015-06-24 12:10:00,41.88,41.94,41.87,41.94,24649.0,27.3244,27.3635,27.3179,27.3635,24649.0
2015-06-24 12:15:00,41.93,41.94,41.86,41.89,40344.0,27.357,27.3635,27.3113,27.3309,40344.0
2015-06-24 12:20:00,41.9,41.9,41.85,41.9,31105.0,27.3374,27.3374,27.3048,27.3374,31105.0
2015-06-24 12:25:00,41.9,41.91,41.88,41.89,30637.0,27.3374,27.344,27.3244,27.3309,30637.0
2015-06-24 12:30:00,41.9,41.9,41.86,41.86,14659.0,27.3374,27.3374,27.3113,27.3113,14659.0
2015-06-24 12:35:00,41.87,41.9,41.86,41.9,11632.0,27.3179,27.3374,27.3113,27.3374,11632.0
2015-06-24 12:40:00,41.89,41.89,41.82,41.84,26086.0,27.3309,27.3309,27.2852,27.2983,26086.0
2015-06-24 12:45:00,41.84,41.88,41.83,41.85,23374.0,27.2983,27.3244,27.2918,27.3048,23374.0
2015-06-24 12:50:00,41.85,41.86,41.81,41.84,25372.0,27.3048,27.3113,27.2787,27.2983,25372.0
2015-06-24 12:55:00,41.85,41.85,41.84,41.84,10718.0,27.3048,27.3048,27.2983,27.2983,10718.0
2015-06-24 13:00:00,41.84,41.86,41.82,41.85,16668.0,27.2983,27.3113,27.2852,27.3048,16668.0
2015-06-24 13:05:00,41.86,41.9,41.84,41.9,21009.0,27.3113,27.3374,27.2983,27.3374,21009.0
2015-06-24 13:10:00,41.9,41.92,41.89,41.9,20087.0,27.3374,27.3505,27.3309,27.3374,20087.0
2015-06-24 13:15:00,41.9,41.93,41.88,41.92,29684.0,27.3374,27.357,27.3244,27.3505,29684.0
2015-06-24 13:20:00,41.93,41.97,41.92,41.93,52820.0,27.357,27.3831,27.3505,27.357,52820.0
2015-06-24 13:25:00,41.92,41.92,41.85,41.87,54791.0,27.3505,27.3505,27.3048,27.3179,54791.0
2015-06-24 13:30:00,41.87,41.88,41.84,41.88,21470.0,27.3179,27.3244,27.2983,27.3244,21470.0
2015-06-24 13:35:00,41.88,41.9,41.85,41.85,27413.0,27.3244,27.3374,27.3048,27.3048,27413.0
2015-06-24 13:40:00,41.86,41.92,41.85,41.91,32365.0,27.3113,27.3505,27.3048,27.344,32365.0
2015-06-24 13:45:00,41.92,41.94,41.91,41.93,19569.0,27.3505,27.3635,27.344,27.357,19569.0
2015-06-24 13:50:00,41.93,41.93,41.88,41.89,16630.0,27.357,27.357,27.3244,27.3309,16630.0
2015-06-24 13:55:00,41.89,41.94,41.88,41.93,13789.0,27.3309,27.3635,27.3244,27.357,13789.0
2015-06-24 14:00:00,41.93,41.93,41.89,41.91,17951.0,27.357,27.357,27.3309,27.344,17951.0
2015-06-24 14:05:00,41.91,41.91,41.88,41.91,22835.0,27.344,27.344,27.3244,27.344,22835.0
2015-06-24 14:10:00,41.9,41.91,41.86,41.86,20816.0,27.3374,27.344,27.3113,27.3113,20816.0
2015-06-24 14:15:00,41.86,41.87,41.84,41.84,34244.0,27.3113,27.3179,27.2983,27.2983,34244.0
2015-06-24 14:20:00,41.84,41.91,41.84,41.87,46421.0,27.2983,27.344,27.2983,27.3179,46421.0
2015-06-24 14:25:00,41.88,41.9,41.87,41.9,17863.0,27.3244,27.3374,27.3179,27.3374,17863.0
2015-06-24 14:30:00,41.9,41.9,41.88,41.88,21400.0,27.3374,27.3374,27.3244,27.3244,21400.0
2015-06-24 14:35:00,41.88,41.91,41.87,41.9,24169.0,27.3244,27.344,27.3179,27.3374,24169.0
2015-06-24 14:40:00,41.9,41.9,41.86,41.86,13744.0,27.3374,27.3374,27.3113,27.3113,13744.0
2015-06-24 14:45:00,41.86,41.88,41.86,41.88,17438.0,27.3113,27.3244,27.3113,27.3244,17438.0
2015-06-24 14:50:00,41.89,41.91,41.87,41.89,27594.0,27.3309,27.344,27.3179,27.3309,27594.0
2015-06-24 14:55:00,41.9,41.9,41.88,41.89,32678.0,27.3374,27.3374,27.3244,27.3309,32678.0
2015-06-24 15:00:00,41.89,41.89,41.86,41.88,20871.0,27.3309,27.3309,27.3113,27.3244,20871.0
2015-06-24 15:05:00,41.88,41.88,41.86,41.86,41878.0,27.3244,27.3244,27.3113,27.3113,41878.0
2015-06-24 15:10:00,41.87,41.87,41.82,41.83,29203.0,27.3179,27.3179,27.2852,27.2918,29203.0
2015-06-24 15:15:00,41.83,41.84,41.78,41.8,132919.0,27.2918,27.2983,27.2592,27.2722,132919.0
2015-06-24 15:20:00,41.8,41.82,41.75,41.77,84723.0,27.2722,27.2852,27.2396,27.2526,84723.0
2015-06-24 15:25:00,41.77,41.85,41.77,41.83,91524.0,27.2526,27.3048,27.2526,27.2918,91524.0
2015-06-24 15:30:00,41.83,41.84,41.8,41.84,60887.0,27.2918,27.2983,27.2722,27.2983,60887.0
2015-06-24 15:35:00,41.83,41.84,41.77,41.77,74954.0,27.2918,27.2983,27.2526,27.2526,74954.0
2015-06-24 15:40:00,41.77,41.8,41.77,41.77,67529.0,27.2526,27.2722,27.2526,27.2526,67529.0
2015-06-24 15:45:00,41.77,41.78,41.71,41.72,196807.0,27.2526,27.2592,27.2135,27.22,196807.0
2015-06-24 15:50:00,41.72,41.74,41.71,41.73,99912.0,27.22,27.2331,27.2135,27.2265,99912.0
2015-06-24 15:55:00,41.73,41.74,41.69,41.7,244598.0,27.2265,27.2331,27.2004,27.207,244598.0
2015-06-25 09:30:00,41.85,41.9,41.71,41.73,68688.0,27.3048,27.3374,27.2135,27.2265,68688.0
2015-06-25 09:35:00,41.74,41.76,41.59,41.61,65024.0,27.2331,27.2461,27.1352,27.1482,65024.0
2015-06-25 09:40:00,41.61,41.66,41.57,41.66,43905.0,27.1482,27.1809,27.1221,27.1809,43905.0
2015-06-25 09:45:00,41.67,41.7,41.58,41.59,50292.0,27.1874,27.207,27.1287,27.1352,50292.0
2015-06-25 09:50:00,41.59,41.7,41.59,41.64,56609.0,27.1352,27.207,27.1352,27.1678,56609.0
2015-06-25 09:55:00,41.64,41.67,41.6,41.63,98764.0,27.1678,27.1874,27.1417,27.1613,98764.0
2015-06-25 10:00:00,41.64,41.67,41.63,41.65,32628.0,27.1678,27.1874,27.1613,27.1743,32628.0
2015-06-25 10:05:00,41.64,41.66,41.61,41.64,42669.0,27.1678,27.1809,27.1482,27.1678,42669.0
2015-06-25 10:10:00,41.65,41.66,41.62,41.62,25234.0,27.1743,27.1809,27.1548,27.1548,25234.0
2015-06-25 10:15:00,41.62,41.66,41.6,41.65,35206.0,27.1548,27.1809,27.1417,27.1743,35206.0
2015-06-25 10:20:00,41.66,41.68,41.65,41.68,33496.0,27.1809,27.1939,27.1743,27.1939,33496.0
2015-06-25 10:25:00,41.67,41.69,41.65,41.66,29967.0,27.1874,27.2004,27.1743,27.1809,29967.0
2015-06-25 10:30:00,41.67,41.69,41.63,41.64,36598.0,27.1874,27.2004,27.1613,27.1678,36598.0
2015-06-25 10:35:00,41.65,41.65,41.61,41.65,50493.0,27.1743,27.1743,27.1482,27.1743,50493.0
2015-06-25 10:40:00,41.65,41.67,41.63,41.65,25885.0,27.1743,27.1874,27.1613,27.1743,25885.0
2015-06-25 10:45:00,41.64,41.65,41.6,41.6,44490.0,27.1678,27.1743,27.1417,27.1417,44490.0
2015-06-25 10:50:00,41.61,41.63,41.6,41.63,27464.0,27.1482,27.1613,27.1417,27.1613,27464.0
2015-06-25 10:55:00,41.62,41.63,41.6,41.63,28824.0,27.1548,27.1613,27.1417,27.1613,28824.0
2015-06-25 11:00:00,41.64,41.7,41.63,41.69,37860.0,27.1678,27.207,27.1613,27.2004,37860.0
2015-06-25 11:05:00,41.69,41.69,41.66,41.66,19606.0,27.2004,27.2004,27.1809,27.1809,19606.0
2015-06-25 11:10:00,41.66,41.72,41.66,41.7,55735.0,27.1809,27.22,27.1809,27.207,55735.0
2015-06-25 11:15:00,41.71,41.71,41.67,41.71,33632.0,27.2135,27.2135,27.1874,27.2135,33632.0
2015-06-25 11:20:00,41.71,41.71,41.66,41.7,26041.0,27.2135,27.2135,27.1809,27.207,26041.0
2015-06-25 11:25:00,41.71,41.73,41.7,41.71,25517.0,27.2135,27.2265,27.207,27.2135,25517.0
2015-06-25 11:30:00,41.71,41.72,41.67,41.69,27134.0,27.2135,27.22,27.1874,27.2004,27134.0
2015-06-25 11:35:00,41.69,41.69,41.67,41.68,45478.0,27.2004,27.2004,27.1874,27.1939,45478.0
2015-06-25 11:40:00,41.68,41.68,41.63,41.66,20421.0,27.1939,27.1939,27.1613,27.1809,20421.0
2015-06-25 11:45:00,41.65,41.69,41.64,41.68,37831.0,27.1743,27.2004,27.1678,27.1939,37831.0
2015-06-25 11:50:00,41.68,41.71,41.68,41.7,22984.0,27.1939,27.2135,27.1939,27.207,22984.0
2015-06-25 11:55:00,41.69,41.74,41.69,41.73,106543.0,27.2004,27.2331,27.2004,27.2265,106543.0
2015-06-25 12:00:00,41.73,41.75,41.72,41.75,18892.0,27.2265,27.2396,27.22,27.2396,18892.0
2015-06-25 12:05:00,41.75,41.76,41.72,41.73,10504.0,27.2396,27.2461,27.22,27.2265,10504.0
2015-06-25 12:10:00,41.72,41.73,41.69,41.71,60246.0,27.22,27.2265,27.2004,27.2135,60246.0
2015-06-25 12:15:00,41.7,41.72,41.69,41.71,29574.0,27.207,27.22,27.2004,27.2135,29574.0
2015-06-25 12:20:00,41.71,41.73,41.7,41.73,20990.0,27.2135,27.2265,27.207,27.2265,20990.0
2015-06-25 12:25:00,41.72,41.73,41.69,41.71,25831.0,27.22,27.2265,27.2004,27.2135,25831.0
2015-06-25 12:30:00,41.72,41.74,41.7,41.71,17621.0,27.22,27.2331,27.207,27.2135,17621.0
2015-06-25 12:35:00,41.7,41.75,41.7,41.72,24387.0,27.207,27.2396,27.207,27.22,24387.0
2015-06-25 12:40:00,41.72,41.73,41.7,41.7,11611.0,27.22,27.2265,27.207,27.207,11611.0
2015-06-25 12:45:00,41.71,41.72,41.7,41.7,19316.0,27.2135,27.22,27.207,27.207,19316.0
2015-06-25 12:50:00,41.71,41.71,41.69,41.71,21320.0,27.2135,27.2135,27.2004,27.2135,21320.0
2015-06-25 12:55:00,41.71,41.74,41.7,41.73,44988.0,27.2135,27.2331,27.207,27.2265,44988.0
2015-06-25 13:00:00,41.73,41.73,41.7,41.72,19409.0,27.2265,27.2265,27.207,27.22,19409.0
2015-06-25 13:05:00,41.72,41.72,41.7,41.72,9334.0,27.22,27.22,27.207,27.22,9334.0
2015-06-25 13:10:00,41.72,41.75,41.71,41.75,24495.0,27.22,27.2396,27.2135,27.2396,24495.0
2015-06-25 13:15:00,41.75,41.78,41.75,41.76,62115.0,27.2396,27.2592,27.2396,27.2461,62115.0
2015-06-25 13:20:00,41.76,41.77,41.73,41.73,17800.0,27.2461,27.2526,27.2265,27.2265,17800.0
2015-06-25 13:25:00,41.73,41.74,41.73,41.74,21207.0,27.2265,27.2331,27.2265,27.2331,21207.0
2015-06-25 13:30:00,41.74,41.75,41.72,41.74,43843.0,27.2331,27.2396,27.22,27.2331,43843.0
2015-06-25 13:35:00,41.74,41.77,41.73,41.76,34307.0,27.2331,27.2526,27.2265,27.2461,34307.0
2015-06-25 13:40:00,41.77,41.78,41.75,41.77,62860.0,27.2526,27.2592,27.2396,27.2526,62860.0
2015-06-25 13:45:00,41.78,41.8,41.77,41.77,32776.0,27.2592,27.2722,27.2526,27.2526,32776.0
2015-06-25 13:50:00,41.77,41.78,41.77,41.77,12579.0,27.2526,27.2592,27.2526,27.2526,12579.0
2015-06-25 13:55:00,41.78,41.78,41.76,41.78,47857.0,27.2592,27.2592,27.2461,27.2592,47857.0
2015-06-25 14:00:00,41.79,41.8,41.77,41.77,82147.0,27.2657,27.2722,27.2526,27.2526,82147.0
2015-06-25 14:05:00,41.77,41.78,41.74,41.77,57930.0,27.2526,27.2592,27.2331,27.2526,57930.0
2015-06-25 14:10:00,41.77,41.78,41.72,41.76,53625.0,27.2526,27.2592,27.22,27.2461,53625.0
2015-06-25 14:15:00,41.76,41.76,41.7,41.71,24316.0,27.2461,27.2461,27.207,27.2135,24316.0
2015-06-25 14:20:00,41.71,41.71,41.7,41.71,19101.0,27.2135,27.2135,27.207,27.2135,19101.0
2015-06-25 14:25:00,41.71,41.74,41.7,41.73,80538.0,27.2135,27.2331,27.207,27.2265,80538.0
2015-06-25 14:30:00,41.73,41.76,41.72,41.73,40826.0,27.2265,27.2461,27.22,27.2265,40826.0
2015-06-25 14:35:00,41.74,41.75,41.72,41.73,30556.0,27.2331,27.2396,27.22,27.2265,30556.0
2015-06-25 14:40:00,41.72,41.73,41.71,41.72,54754.0,27.22,27.2265,27.2135,27.22,54754.0
2015-06-25 14:45:00,41.72,41.72,41.68,41.71,50370.0,27.22,27.22,27.1939,27.2135,50370.0
2015-06-25 14:50:00,41.71,41.71,41.67,41.68,44686.0,27.2135,27.2135,27.1874,27.1939,44686.0
2015-06-25 14:55:00,41.67,41.71,41.66,41.71,29999.0,27.1874,27.2135,27.1809,27.2135,29999.0
2015-06-25 15:00:00,41.71,41.72,41.69,41.72,34460.0,27.2135,27.22,27.2004,27.22,34460.0
2015-06-25 15:05:00,41.72,41.74,41.71,41.73,40444.0,27.22,27.2331,27.2135,27.2265,40444.0
2015-06-25 15:10:00,41.73,41.75,41.71,41.72,60377.0,27.2265,27.2396,27.2135,27.22,60377.0
2015-06-25 15:15:00,41.72,41.73,41.71,41.72,19706.0,27.22,27.2265,27.2135,27.22,19706.0
2015-06-25 15:20:00,41.72,41.74,41.7,41.73,79260.0,27.22,27.2331,27.207,27.2265,79260.0
2015-06-25 15:25:00,41.72,41.73,41.7,41.71,117280.0,27.22,27.2265,27.207,27.2135,117280.0
2015-06-25 15:30:00,41.71,41.72,41.66,41.68,98799.0,27.2135,27.22,27.1809,27.1939,98799.0
2015-06-25 15:35:00,41.68,41.71,41.67,41.71,103112.0,27.1939,27.2135,27.1874,27.2135,103112.0
2015-06-25 15:40:00,41.71,41.71,41.65,41.68,74022.0,27.2135,27.2135,27.1743,27.1939,74022.0
2015-06-25 15:45:00,41.69,41.69,41.63,41.64,99331.0,27.2004,27.2004,27.1613,27.1678,99331.0
2015-06-25 15:50:00,41.64,41.65,41.63,41.65,74687.0,27.1678,27.1743,27.1613,27.1743,74687.0
2015-06-25 15:55:00,41.64,41.65,41.61,41.61,255707.0,27.1678,27.1743,27.1482,27.1482,255707.0
2015-06-26 09:30:00,41.6,41.65,41.4,41.48,184779.0,27.1417,27.1743,27.0112,27.0634,184779.0
2015-06-26 09:35:00,41.48,41.54,41.44,41.49,38304.0,27.0634,27.1026,27.0373,27.0699,38304.0
2015-06-26 09:40:00,41.48,41.51,41.42,41.45,44568.0,27.0634,27.083,27.0243,27.0438,44568.0
2015-06-26 09:45:00,41.45,41.49,41.43,41.49,36764.0,27.0438,27.0699,27.0308,27.0699,36764.0
2015-06-26 09:50:00,41.49,41.55,41.49,41.54,26949.0,27.0699,27.1091,27.0699,27.1026,26949.0
2015-06-26 09:55:00,41.54,41.56,41.48,41.48,40376.0,27.1026,27.1156,27.0634,27.0634,40376.0
2015-06-26 10:00:00,41.49,41.64,41.47,41.63,149872.0,27.0699,27.1678,27.0569,27.1613,149872.0
2015-06-26 10:05:00,41.64,41.69,41.61,41.67,53833.0,27.1678,27.2004,27.1482,27.1874,53833.0
2015-06-26 10:10:00,41.66,41.67,41.57,41.62,73173.0,27.1809,27.1874,27.1221,27.1548,73173.0
2015-06-26 10:15:00,41.62,41.64,41.59,41.61,27525.0,27.1548,27.1678,27.1352,27.1482,27525.0
2015-06-26 10:20:00,41.61,41.63,41.58,41.62,44432.0,27.1482,27.1613,27.1287,27.1548,44432.0
2015-06-26 10:25:00,41.62,41.73,41.61,41.73,119735.0,27.1548,27.2265,27.1482,27.2265,119735.0
2015-06-26 10:30:00,41.74,41.78,41.73,41.77,68171.0,27.2331,27.2592,27.2265,27.2526,68171.0
2015-06-26 10:35:00,41.77,41.81,41.72,41.81,78023.0,27.2526,27.2787,27.22,27.2787,78023.0
2015-06-26 10:40:00,41.8,41.81,41.77,41.79,62603.0,27.2722,27.2787,27.2526,27.2657,62603.0
2015-06-26 10:45:00,41.78,41.84,41.78,41.84,81551.0,27.2592,27.2983,27.2592,27.2983,81551.0
2015-06-26 10:50:00,41.85,41.85,41.82,41.84,49466.0,27.3048,27.3048,27.2852,27.2983,49466.0
2015-06-26 10:55:00,41.84,41.89,41.84,41.86,87246.0,27.2983,27.3309,27.2983,27.3113,87246.0
2015-06-26 11:00:00,41.87,41.96,41.86,41.95,116262.0,27.3179,27.3766,27.3113,27.3701,116262.0
2015-06-26 11:05:00,41.96,41.96,41.84,41.88,83104.0,27.3766,27.3766,27.2983,27.3244,83104.0
2015-06-26 11:10:00,41.87,41.93,41.85,41.91,43910.0,27.3179,27.357,27.3048,27.344,43910.0
2015-06-26 11:15:00,41.92,41.93,41.88,41.89,45730.0,27.3505,27.357,27.3244,27.3309,45730.0
2015-06-26 11:20:00,41.9,41.91,41.88,41.9,19189.0,27.3374,27.344,27.3244,27.3374,19189.0
2015-06-26 11:25:00,41.9,41.91,41.82,41.83,35448.0,27.3374,27.344,27.2852,27.2918,35448.0
2015-06-26 11:30:00,41.83,41.85,41.78,41.82,43436.0,27.2918,27.3048,27.2592,27.2852,43436.0
2015-06-26 11:35:00,41.83,41.84,41.79,41.81,100409.0,27.2918,27.2983,27.2657,27.2787,100409.0
2015-06-26 11:40:00,41.81,41.84,41.79,41.83,20860.0,27.2787,27.2983,27.2657,27.2918,20860.0
2015-06-26 11:45:00,41.84,41.9,41.83,41.87,23054.0,27.2983,27.3374,27.2918,27.3179,23054.0
2015-06-26 11:50:00,41.86,41.88,41.83,41.87,51696.0,27.3113,27.3244,27.2918,27.3179,51696.0
2015-06-26 11:55:00,41.87,41.88,41.85,41.87,24359.0,27.3179,27.3244,27.3048,27.3179,24359.0
2015-06-26 12:00:00,41.86,41.91,41.86,41.89,23759.0,27.3113,27.344,27.3113,27.3309,23759.0
2015-06-26 12:05:00,41.88,41.93,41.87,41.89,28517.0,27.3244,27.357,27.3179,27.3309,28517.0
2015-06-26 12:10:00,41.89,41.92,41.88,41.91,22518.0,27.3309,27.3505,27.3244,27.344,22518.0
2015-06-26 12:15:00,41.9,41.91,41.89,41.89,16533.0,27.3374,27.344,27.3309,27.3309,16533.0
2015-06-26 12:20:00,41.9,41.9,41.85,41.87,29019.0,27.3374,27.3374,27.3048,27.3179,29019.0
2015-06-26 12:25:00,41.88,41.89,41.86,41.87,25602.0,27.3244,27.3309,27.3113,27.3179,25602.0
2015-06-26 12:30:00,41.87,41.87,41.84,41.84,45377.0,27.3179,27.3179,27.2983,27.2983,45377.0
2015-06-26 12:35:00,41.85,41.86,41.83,41.85,39540.0,27.3048,27.3113,27.2918,27.3048,39540.0
2015-06-26 12:40:00,41.86,41.87,41.84,41.87,14255.0,27.3113,27.3179,27.2983,27.3179,14255.0
2015-06-26 12:45:00,41.86,41.89,41.86,41.88,15909.0,27.3113,27.3309,27.3113,27.3244,15909.0
2015-06-26 12:50:00,41.88,41.9,41.87,41.87,17957.0,27.3244,27.3374,27.3179,27.3179,17957.0
2015-06-26 12:55:00,41.86,41.88,41.85,41.86,30288.0,27.3113,27.3244,27.3048,27.3113,30288.0
2015-06-26 13:00:00,41.86,41.88,41.83,41.84,29223.0,27.3113,27.3244,27.2918,27.2983,29223.0
2015-06-26 13:05:00,41.83,41.84,41.81,41.84,18781.0,27.2918,27.2983,27.2787,27.2983,18781.0
2015-06-26 13:10:00,41.83,41.83,41.81,41.82,27426.0,27.2918,27.2918,27.2787,27.2852,27426.0
2015-06-26 13:15:00,41.82,41.85,41.81,41.83,22807.0,27.2852,27.3048,27.2787,27.2918,22807.0
2015-06-26 13:20:00,41.82,41.85,41.82,41.85,21655.0,27.2852,27.3048,27.2852,27.3048,21655.0
2015-06-26 13:25:00,41.85,41.87,41.83,41.86,23517.0,27.3048,27.3179,27.2918,27.3113,23517.0
2015-06-26 13:30:00,41.86,41.87,41.84,41.85,9485.0,27.3113,27.3179,27.2983,27.3048,9485.0
2015-06-26 13:35:00,41.85,41.88,41.85,41.86,14628.0,27.3048,27.3244,27.3048,27.3113,14628.0
2015-06-26 13:40:00,41.86,41.91,41.86,41.9,22986.0,27.3113,27.344,27.3113,27.3374,22986.0
2015-06-26 13:45:00,41.9,41.93,41.9,41.92,15843.0,27.3374,27.357,27.3374,27.3505,15843.0
2015-06-26 13:50:00,41.93,41.93,41.91,41.91,16130.0,27.357,27.357,27.344,27.344,16130.0
2015-06-26 13:55:00,41.91,41.94,41.91,41.91,32796.0,27.344,27.3635,27.344,27.344,32796.0
2015-06-26 14:00:00,41.91,41.94,41.9,41.92,19507.0,27.344,27.3635,27.3374,27.3505,19507.0
2015-06-26 14:05:00,41.92,41.93,41.88,41.88,18818.0,27.3505,27.357,27.3244,27.3244,18818.0
2015-06-26 14:10:00,41.88,41.91,41.87,41.9,29643.0,27.3244,27.344,27.3179,27.3374,29643.0
2015-06-26 14:15:00,41.91,41.91,41.84,41.85,17497.0,27.344,27.344,27.2983,27.3048,17497.0
2015-06-26 14:20:00,41.85,41.88,41.84,41.86,14347.0,27.3048,27.3244,27.2983,27.3113,14347.0
2015-06-26 14:25:00,41.86,41.87,41.84,41.86,12644.0,27.3113,27.3179,27.2983,27.3113,12644.0
2015-06-26 14:30:00,41.86,41.88,41.85,41.88,11449.0,27.3113,27.3244,27.3048,27.3244,11449.0
2015-06-26 14:35:00,41.87,41.9,41.86,41.9,24199.0,27.3179,27.3374,27.3113,27.3374,24199.0
2015-06-26 14:40:00,41.89,41.9,41.85,41.86,13346.0,27.3309,27.3374,27.3048,27.3113,13346.0
2015-06-26 14:45:00,41.87,41.88,41.84,41.88,14507.0,27.3179,27.3244,27.2983,27.3244,14507.0
2015-06-26 14:50:00,41.88,41.88,41.86,41.87,19336.0,27.3244,27.3244,27.3113,27.3179,19336.0
2015-06-26 14:55:00,41.87,41.88,41.84,41.84,27899.0,27.3179,27.3244,27.2983,27.2983,27899.0
2015-06-26 15:00:00,41.84,41.88,41.82,41.88,24296.0,27.2983,27.3244,27.2852,27.3244,24296.0
2015-06-26 15:05:00,41.88,41.92,41.88,41.9,32295.0,27.3244,27.3505,27.3244,27.3374,32295.0
2015-06-26 15:10:00,41.9,41.9,41.86,41.86,19447.0,27.3374,27.3374,27.3113,27.3113,19447.0
2015-06-26 15:15:00,41.86,41.9,41.85,41.89,35061.0,27.3113,27.3374,27.3048,27.3309,35061.0
2015-06-26 15:20:00,41.89,41.91,41.86,41.88,44546.0,27.3309,27.344,27.3113,27.3244,44546.0
2015-06-26 15:25:00,41.89,41.92,41.88,41.91,67544.0,27.3309,27.3505,27.3244,27.344,67544.0
2015-06-26 15:30:00,41.91,41.94,41.9,41.92,52783.0,27.344,27.3635,27.3374,27.3505,52783.0
2015-06-26 15:35:00,41.92,41.93,41.85,41.87,43967.0,27.3505,27.357,27.3048,27.3179,43967.0
2015-06-26 15:40:00,41.87,41.91,41.85,41.9,43176.0,27.3179,27.344,27.3048,27.3374,43176.0
2015-06-26 15:45:00,41.9,41.9,41.87,41.88,52735.0,27.3374,27.3374,27.3179,27.3244,52735.0
2015-06-26 15:50:00,41.88,41.89,41.87,41.88,52274.0,27.3244,27.3309,27.3179,27.3244,52274.0
2015-06-26 15:55:00,41.88,41.9,41.86,41.9,217368.0,27.3244,27.3374,27.3113,27.3374,217368.0
2015-06-29 09:30:00,41.91,42.12,41.89,42.08,186524.0,27.344,27.481,27.3309,27.4549,186524.0
2015-06-29 09:35:00,42.08,42.15,42.03,42.11,97389.0,27.4549,27.5006,27.4223,27.4745,97389.0
2015-06-29 09:40:00,42.12,42.21,42.09,42.11,108235.0,27.481,27.5397,27.4614,27.4745,108235.0
2015-06-29 09:45:00,42.12,42.16,42.03,42.13,68580.0,27.481,27.5071,27.4223,27.4875,68580.0
2015-06-29 09:50:00,42.13,42.15,42.1,42.14,50722.0,27.4875,27.5006,27.4679,27.494,50722.0
2015-06-29 09:55:00,42.14,42.25,42.13,42.23,71991.0,27.494,27.5658,27.4875,27.5528,71991.0
2015-06-29 10:00:00,42.23,42.29,42.2,42.25,81555.0,27.5528,27.5919,27.5332,27.5658,81555.0
2015-06-29 10:05:00,42.26,42.31,42.23,42.25,73810.0,27.5723,27.6049,27.5528,27.5658,73810.0
2015-06-29 10:10:00,42.24,42.3,42.24,42.25,47145.0,27.5593,27.5984,27.5593,27.5658,47145.0
2015-06-29 10:15:00,42.25,42.29,42.21,42.22,41176.0,27.5658,27.5919,27.5397,27.5462,41176.0
2015-06-29 10:20:00,42.22,42.39,42.2,42.39,120276.0,27.5462,27.6571,27.5332,27.6571,120276.0
2015-06-29 10:25:00,42.39,42.48,42.38,42.43,262917.0,27.6571,27.7159,27.6506,27.6832,262917.0
2015-06-29 10:30:00,42.43,42.46,42.36,42.44,121752.0,27.6832,27.7028,27.6376,27.6898,121752.0
2015-06-29 10:35:00,42.44,42.57,42.43,42.45,116573.0,27.6898,27.7746,27.6832,27.6963,116573.0
2015-06-29 10:40:00,42.45,42.49,42.42,42.48,41969.0,27.6963,27.7224,27.6767,27.7159,41969.0
2015-06-29 10:45:00,42.47,42.52,42.44,42.5,49171.0,27.7093,27.742,27.6898,27.7289,49171.0
2015-06-29 10:50:00,42.49,42.51,42.45,42.47,62812.0,27.7224,27.7354,27.6963,27.7093,62812.0
2015-06-29 10:55:00,42.48,42.52,42.47,42.5,54321.0,27.7159,27.742,27.7093,27.7289,54321.0
2015-06-29 11:00:00,42.49,42.54,42.46,42.46,110566.0,27.7224,27.755,27.7028,27.7028,110566.0
2015-06-29 11:05:00,42.46,42.47,42.39,42.4,49755.0,27.7028,27.7093,27.6571,27.6637,49755.0
2015-06-29 11:10:00,42.4,42.41,42.34,42.34,32001.0,27.6637,27.6702,27.6245,27.6245,32001.0
2015-06-29 11:15:00,42.35,42.35,42.3,42.31,34096.0,27.631,27.631,27.5984,27.6049,34096.0
2015-06-29 11:20:00,42.31,42.41,42.3,42.38,33810.0,27.6049,27.6702,27.5984,27.6506,33810.0
2015-06-29 11:25:00,42.38,42.39,42.35,42.37,35173.0,27.6506,27.6571,27.631,27.6441,35173.0
2015-06-29 11:30:00,42.38,42.4,42.31,42.31,35203.0,27.6506,27.6637,27.6049,27.6049,35203.0
2015-06-29 11:35:00,42.32,42.33,42.26,42.26,43382.0,27.6115,27.618,27.5723,27.5723,43382.0
2015-06-29 11:40:00,42.26,42.31,42.25,42.3,25615.0,27.5723,27.6049,27.5658,27.5984,25615.0
2015-06-29 11:45:00,42.31,42.32,42.29,42.3,16609.0,27.6049,27.6115,27.5919,27.5984,16609.0
2015-06-29 11:50:00,42.3,42.31,42.27,42.28,34479.0,27.5984,27.6049,27.5788,27.5854,34479.0
2015-06-29 11:55:00,42.28,42.29,42.25,42.29,58442.0,27.5854,27.5919,27.5658,27.5919,58442.0
2015-06-29 12:00:00,42.29,42.35,42.27,42.35,17980.0,27.5919,27.631,27.5788,27.631,17980.0
2015-06-29 12:05:00,42.35,42.36,42.33,42.33,28612.0,27.631,27.6376,27.618,27.618,28612.0
2015-06-29 12:10:00,42.34,42.34,42.32,42.33,12955.0,27.6245,27.6245,27.6115,27.618,12955.0
2015-06-29 12:15:00,42.33,42.36,42.26,42.27,37792.0,27.618,27.6376,27.5723,27.5788,37792.0
2015-06-29 12:20:00,42.27,42.28,42.21,42.22,35595.0,27.5788,27.5854,27.5397,27.5462,35595.0
2015-06-29 12:25:00,42.22,42.24,42.21,42.22,15290.0,27.5462,27.5593,27.5397,27.5462,15290.0
2015-06-29 12:30:00,42.22,42.25,42.21,42.22,29795.0,27.5462,27.5658,27.5397,27.5462,29795.0
2015-06-29 12:35:00,42.22,42.22,42.18,42.18,33837.0,27.5462,27.5462,27.5201,27.5201,33837.0
2015-06-29 12:40:00,42.18,42.2,42.17,42.2,15531.0,27.5201,27.5332,27.5136,27.5332,15531.0
2015-06-29 12:45:00,42.2,42.2,42.15,42.15,19394.0,27.5332,27.5332,27.5006,27.5006,19394.0
2015-06-29 12:50:00,42.16,42.19,42.14,42.17,27027.0,27.5071,27.5267,27.494,27.5136,27027.0
2015-06-29 12:55:00,42.18,42.24,42.16,42.24,121816.0,27.5201,27.5593,27.5071,27.5593,121816.0
2015-06-29 13:00:00,42.24,42.25,42.22,42.24,188833.0,27.5593,27.5658,27.5462,27.5593,188833.0
2015-06-29 13:05:00,42.23,42.25,42.21,42.25,37513.0,27.5528,27.5658,27.5397,27.5658,37513.0
2015-06-29 13:10:00,42.24,42.25,42.16,42.17,53702.0,27.5593,27.5658,27.5071,27.5136,53702.0
2015-06-29 13:15:00,42.17,42.18,42.14,42.15,60300.0,27.5136,27.5201,27.494,27.5006,60300.0
2015-06-29 13:20:00,42.14,42.16,42.13,42.15,60365.0,27.494,27.5071,27.4875,27.5006,60365.0
2015-06-29 13:25:00,42.14,42.15,42.11,42.13,99197.0,27.494,27.5006,27.4745,27.4875,99197.0
2015-06-29 13:30:00,42.14,42.15,42.12,42.15,48553.0,27.494,27.5006,27.481,27.5006,48553.0
2015-06-29 13:35:00,42.15,42.16,42.13,42.14,28776.0,27.5006,27.5071,27.4875,27.494,28776.0
2015-06-29 13:40:00,42.15,42.15,42.11,42.15,34106.0,27.5006,27.5006,27.4745,27.5006,34106.0
2015-06-29 13:45:00,42.15,42.2,42.13,42.19,55419.0,27.5006,27.5332,27.4875,27.5267,55419.0
2015-06-29 13:50:00,42.19,42.21,42.19,42.2,30347.0,27.5267,27.5397,27.5267,27.5332,30347.0
2015-06-29 13:55:00,42.2,42.21,42.18,42.21,39174.0,27.5332,27.5397,27.5201,27.5397,39174.0
2015-06-29 14:00:00,42.2,42.22,42.2,42.2,52114.0,27.5332,27.5462,27.5332,27.5332,52114.0
2015-06-29 14:05:00,42.2,42.21,42.17,42.18,45543.0,27.5332,27.5397,27.5136,27.5201,45543.0
2015-06-29 14:10:00,42.18,42.21,42.13,42.14,87465.0,27.5201,27.5397,27.4875,27.494,87465.0
2015-06-29 14:15:00,42.13,42.16,42.1,42.1,52608.0,27.4875,27.5071,27.4679,27.4679,52608.0
2015-06-29 14:20:00,42.11,42.12,42.06,42.07,84495.0,27.4745,27.481,27.4418,27.4484,84495.0
2015-06-29 14:25:00,42.08,42.08,42.04,42.08,39708.0,27.4549,27.4549,27.4288,27.4549,39708.0
2015-06-29 14:30:00,42.08,42.11,42.08,42.1,58409.0,27.4549,27.4745,27.4549,27.4679,58409.0
2015-06-29 14:35:00,42.1,42.14,42.09,42.14,103944.0,27.4679,27.494,27.4614,27.494,103944.0
2015-06-29 14:40:00,42.14,42.14,42.12,42.12,57052.0,27.494,27.494,27.481,27.481,57052.0
2015-06-29 14:45:00,42.13,42.16,42.13,42.14,59555.0,27.4875,27.5071,27.4875,27.494,59555.0
2015-06-29 14:50:00,42.14,42.15,42.13,42.15,33306.0,27.494,27.5006,27.4875,27.5006,33306.0
2015-06-29 14:55:00,42.15,42.15,42.13,42.13,31627.0,27.5006,27.5006,27.4875,27.4875,31627.0
2015-06-29 15:00:00,42.13,42.15,42.11,42.12,77636.0,27.4875,27.5006,27.4745,27.481,77636.0
2015-06-29 15:05:00,42.12,42.13,42.09,42.09,53586.0,27.481,27.4875,27.4614,27.4614,53586.0
2015-06-29 15:10:00,42.1,42.17,42.09,42.12,108219.0,27.4679,27.5136,27.4614,27.481,108219.0
2015-06-29 15:15:00,42.13,42.14,42.08,42.13,143058.0,27.4875,27.494,27.4549,27.4875,143058.0
2015-06-29 15:20:00,42.13,42.17,42.09,42.15,94672.0,27.4875,27.5136,27.4614,27.5006,94672.0
2015-06-29 15:25:00,42.16,42.17,42.09,42.11,88087.0,27.5071,27.5136,27.4614,27.4745,88087.0
2015-06-29 15:30:00,42.11,42.14,42.08,42.11,233219.0,27.4745,27.494,27.4549,27.4745,233219.0
2015-06-29 15:35:00,42.1,42.11,42.04,42.05,81110.0,27.4679,27.4745,27.4288,27.4353,81110.0
2015-06-29 15:40:00,42.05,42.06,42.03,42.05,76024.0,27.4353,27.4418,27.4223,27.4353,76024.0
2015-06-29 15:45:00,42.05,42.06,42.0,42.05,153028.0,27.4353,27.4418,27.4027,27.4353,153028.0
2015-06-29 15:50:00,42.05,42.07,42.0,42.02,159287.0,27.4353,27.4484,27.4027,27.4157,159287.0
2015-06-29 15:55:00,42.02,42.03,41.93,41.96,241419.0,27.4157,27.4223,27.357,27.3766,241419.0
2015-06-30 09:30:00,42.1,42.11,41.78,41.9,194872.0,27.4679,27.4745,27.2592,27.3374,194872.0
2015-06-30 09:35:00,41.9,41.94,41.83,41.88,101577.0,27.3374,27.3635,27.2918,27.3244,101577.0
2015-06-30 09:40:00,41.88,42.04,41.87,42.02,62607.0,27.3244,27.4288,27.3179,27.4157,62607.0
2015-06-30 09:45:00,42.01,42.05,41.89,41.91,59549.0,27.4092,27.4353,27.3309,27.344,59549.0
2015-06-30 09:50:00,41.91,42.0,41.86,41.96,55250.0,27.344,27.4027,27.3113,27.3766,55250.0
2015-06-30 09:55:00,41.95,41.98,41.93,41.93,58032.0,27.3701,27.3896,27.357,27.357,58032.0
2015-06-30 10:00:00,41.94,41.97,41.91,41.94,50946.0,27.3635,27.3831,27.344,27.3635,50946.0
2015-06-30 10:05:00,41.94,41.94,41.9,41.92,46460.0,27.3635,27.3635,27.3374,27.3505,46460.0
2015-06-30 10:10:00,41.92,41.94,41.89,41.9,50808.0,27.3505,27.3635,27.3309,27.3374,50808.0
2015-06-30 10:15:00,41.89,41.91,41.86,41.87,42250.0,27.3309,27.344,27.3113,27.3179,42250.0
2015-06-30 10:20:00,41.87,41.88,41.85,41.87,49343.0,27.3179,27.3244,27.3048,27.3179,49343.0
2015-06-30 10:25:00,41.88,41.91,41.87,41.9,33877.0,27.3244,27.344,27.3179,27.3374,33877.0
2015-06-30 10:30:00,41.89,41.91,41.85,41.9,47360.0,27.3309,27.344,27.3048,27.3374,47360.0
2015-06-30 10:35:00,41.9,41.93,41.88,41.91,39404.0,27.3374,27.357,27.3244,27.344,39404.0
2015-06-30 10:40:00,41.91,41.91,41.87,41.88,26234.0,27.344,27.344,27.3179,27.3244,26234.0
2015-06-30 10:45:00,41.89,41.89,41.83,41.85,49845.0,27.3309,27.3309,27.2918,27.3048,49845.0
2015-06-30 10:50:00,41.84,41.87,41.81,41.86,36000.0,27.2983,27.3179,27.2787,27.3113,36000.0
2015-06-30 10:55:00,41.87,41.87,41.81,41.85,44323.0,27.3179,27.3179,27.2787,27.3048,44323.0
2015-06-30 11:00:00,41.85,41.86,41.81,41.85,38260.0,27.3048,27.3113,27.2787,27.3048,38260.0
2015-06-30 11:05:00,41.85,41.86,41.81,41.83,38982.0,27.3048,27.3113,27.2787,27.2918,38982.0
2015-06-30 11:10:00,41.83,41.86,41.81,41.84,27099.0,27.2918,27.3113,27.2787,27.2983,27099.0
2015-06-30 11:15:00,41.84,41.85,41.81,41.84,58834.0,27.2983,27.3048,27.2787,27.2983,58834.0
2015-06-30 11:20:00,41.84,41.86,41.82,41.83,41072.0,27.2983,27.3113,27.2852,27.2918,41072.0
2015-06-30 11:25:00,41.83,41.86,41.82,41.83,47111.0,27.2918,27.3113,27.2852,27.2918,47111.0
2015-06-30 11:30:00,41.83,41.84,41.78,41.78,54219.0,27.2918,27.2983,27.2592,27.2592,54219.0
2015-06-30 11:35:00,41.78,41.83,41.78,41.81,31680.0,27.2592,27.2918,27.2592,27.2787,31680.0
2015-06-30 11:40:00,41.8,41.83,41.77,41.82,39109.0,27.2722,27.2918,27.2526,27.2852,39109.0
2015-06-30 11:45:00,41.81,41.83,41.77,41.81,36177.0,27.2787,27.2918,27.2526,27.2787,36177.0
2015-06-30 11:50:00,41.82,41.83,41.78,41.81,36789.0,27.2852,27.2918,27.2592,27.2787,36789.0
2015-06-30 11:55:00,41.81,41.81,41.74,41.74,46872.0,27.2787,27.2787,27.2331,27.2331,46872.0
2015-06-30 12:00:00,41.75,41.78,41.75,41.75,29338.0,27.2396,27.2592,27.2396,27.2396,29338.0
2015-06-30 12:05:00,41.75,41.8,41.75,41.8,22817.0,27.2396,27.2722,27.2396,27.2722,22817.0
2015-06-30 12:10:00,41.8,41.84,41.78,41.84,29148.0,27.2722,27.2983,27.2592,27.2983,29148.0
2015-06-30 12:15:00,41.83,41.87,41.83,41.86,48097.0,27.2918,27.3179,27.2918,27.3113,48097.0
2015-06-30 12:20:00,41.87,41.87,41.8,41.83,58770.0,27.3179,27.3179,27.2722,27.2918,58770.0
2015-06-30 12:25:00,41.84,41.89,41.79,41.8,55926.0,27.2983,27.3309,27.2657,27.2722,55926.0
2015-06-30 12:30:00,41.81,41.83,41.76,41.79,30441.0,27.2787,27.2918,27.2461,27.2657,30441.0
2015-06-30 12:35:00,41.8,41.8,41.76,41.8,25955.0,27.2722,27.2722,27.2461,27.2722,25955.0
2015-06-30 12:40:00,41.8,41.84,41.8,41.84,37635.0,27.2722,27.2983,27.2722,27.2983,37635.0
2015-06-30 12:45:00,41.84,41.84,41.81,41.83,30776.0,27.2983,27.2983,27.2787,27.2918,30776.0
2015-06-30 12:50:00,41.84,41.86,41.83,41.85,35495.0,27.2983,27.3113,27.2918,27.3048,35495.0
2015-06-30 12:55:00,41.85,41.89,41.85,41.89,24669.0,27.3048,27.3309,27.3048,27.3309,24669.0
2015-06-30 13:00:00,41.89,41.93,41.86,41.92,54960.0,27.3309,27.357,27.3113,27.3505,54960.0
2015-06-30 13:05:00,41.91,41.91,41.86,41.9,24805.0,27.344,27.344,27.3113,27.3374,24805.0
2015-06-30 13:10:00,41.9,41.96,41.9,41.95,51520.0,27.3374,27.3766,27.3374,27.3701,51520.0
2015-06-30 13:15:00,41.95,41.97,41.93,41.95,53191.0,27.3701,27.3831,27.357,27.3701,53191.0
2015-06-30 13:20:00,41.95,41.97,41.93,41.96,30316.0,27.3701,27.3831,27.357,27.3766,30316.0
2015-06-30 13:25:00,41.97,41.99,41.94,41.98,23797.0,27.3831,27.3962,27.3635,27.3896,23797.0
2015-06-30 13:30:00,41.97,41.98,41.94,41.96,37152.0,27.3831,27.3896,27.3635,27.3766,37152.0
2015-06-30 13:35:00,41.96,41.98,41.94,41.97,32713.0,27.3766,27.3896,27.3635,27.3831,32713.0
2015-06-30 13:40:00,41.96,41.97,41.93,41.94,28415.0,27.3766,27.3831,27.357,27.3635,28415.0
2015-06-30 13:45:00,41.94,41.99,41.94,41.98,27191.0,27.3635,27.3962,27.3635,27.3896,27191.0
2015-06-30 13:50:00,41.98,41.99,41.97,41.98,36741.0,27.3896,27.3962,27.3831,27.3896,36741.0
2015-06-30 13:55:00,41.97,41.98,41.93,41.94,46147.0,27.3831,27.3896,27.357,27.3635,46147.0
2015-06-30 14:00:00,41.94,41.96,41.93,41.94,16351.0,27.3635,27.3766,27.357,27.3635,16351.0
2015-06-30 14:05:00,41.95,42.08,41.94,42.07,95854.0,27.3701,27.4549,27.3635,27.4484,95854.0
2015-06-30 14:10:00,42.07,42.11,42.06,42.11,29490.0,27.4484,27.4745,27.4418,27.4745,29490.0
2015-06-30 14:15:00,42.11,42.14,42.09,42.13,94348.0,27.4745,27.494,27.4614,27.4875,94348.0
2015-06-30 14:20:00,42.12,42.13,42.07,42.07,73721.0,27.481,27.4875,27.4484,27.4484,73721.0
2015-06-30 14:25:00,42.07,42.09,42.05,42.08,61524.0,27.4484,27.4614,27.4353,27.4549,61524.0
2015-06-30 14:30:00,42.08,42.1,42.06,42.09,63071.0,27.4549,27.4679,27.4418,27.4614,63071.0
2015-06-30 14:35:00,42.1,42.15,42.09,42.1,43717.0,27.4679,27.5006,27.4614,27.4679,43717.0
2015-06-30 14:40:00,42.1,42.1,42.02,42.03,32969.0,27.4679,27.4679,27.4157,27.4223,32969.0
2015-06-30 14:45:00,42.02,42.02,41.98,42.01,37101.0,27.4157,27.4157,27.3896,27.4092,37101.0
2015-06-30 14:50:00,42.01,42.02,41.95,41.96,43439.0,27.4092,27.4157,27.3701,27.3766,43439.0
2015-06-30 14:55:00,41.96,41.99,41.95,41.95,52550.0,27.3766,27.3962,27.3701,27.3701,52550.0
2015-06-30 15:00:00,41.96,42.0,41.95,41.98,90737.0,27.3766,27.4027,27.3701,27.3896,90737.0
2015-06-30 15:05:00,41.98,42.0,41.95,41.96,58711.0,27.3896,27.4027,27.3701,27.3766,58711.0
2015-06-30 15:10:00,41.95,41.98,41.92,41.92,56798.0,27.3701,27.3896,27.3505,27.3505,56798.0
2015-06-30 15:15:00,41.91,41.94,41.85,41.86,81371.0,27.344,27.3635,27.3048,27.3113,81371.0
2015-06-30 15:20:00,41.86,41.88,41.82,41.83,49692.0,27.3113,27.3244,27.2852,27.2918,49692.0
2015-06-30 15:25:00,41.83,41.85,41.81,41.84,50978.0,27.2918,27.3048,27.2787,27.2983,50978.0
2015-06-30 15:30:00,41.84,41.89,41.83,41.87,55693.0,27.2983,27.3309,27.2918,27.3179,55693.0
2015-06-30 15:35:00,41.88,41.9,41.87,41.88,54989.0,27.3244,27.3374,27.3179,27.3244,54989.0
2015-06-30 15:40:00,41.87,41.87,41.81,41.87,83537.0,27.3179,27.3179,27.2787,27.3179,83537.0
2015-06-30 15:45:00,41.87,42.0,41.86,41.99,126202.0,27.3179,27.4027,27.3113,27.3962,126202.0
2015-06-30 15:50:00,41.99,42.0,41.95,41.99,85020.0,27.3962,27.4027,27.3701,27.3962,85020.0
2015-06-30 15:55:00,41.98,41.99,41.89,41.89,288507.0,27.3896,27.3962,27.3309,27.3309,288507.0
2015-07-01 09:30:00,42.01,42.05,41.94,42.04,83158.0,27.4092,27.4353,27.3635,27.4288,83158.0
2015-07-01 09:35:00,42.03,42.04,41.91,41.93,77020.0,27.4223,27.4288,27.344,27.357,77020.0
2015-07-01 09:40:00,41.93,41.97,41.84,41.96,68091.0,27.357,27.3831,27.2983,27.3766,68091.0
2015-07-01 09:45:00,41.97,41.97,41.86,41.93,56655.0,27.3831,27.3831,27.3113,27.357,56655.0
2015-07-01 09:50:00,41.94,42.0,41.93,41.94,33135.0,27.3635,27.4027,27.357,27.3635,33135.0
2015-07-01 09:55:00,41.94,42.02,41.91,42.0,49084.0,27.3635,27.4157,27.344,27.4027,49084.0
2015-07-01 10:00:00,42.0,42.04,41.95,41.97,153717.0,27.4027,27.4288,27.3701,27.3831,153717.0
2015-07-01 10:05:00,41.98,42.03,41.96,42.0,39871.0,27.3896,27.4223,27.3766,27.4027,39871.0
2015-07-01 10:10:00,42.0,42.06,41.97,42.05,54713.0,27.4027,27.4418,27.3831,27.4353,54713.0
2015-07-01 10:15:00,42.05,42.07,41.99,42.01,43132.0,27.4353,27.4484,27.3962,27.4092,43132.0
2015-07-01 10:20:00,42.01,42.03,41.98,42.01,48869.0,27.4092,27.4223,27.3896,27.4092,48869.0
2015-07-01 10:25:00,42.01,42.06,42.0,42.02,62556.0,27.4092,27.4418,27.4027,27.4157,62556.0
2015-07-01 10:30:00,42.02,42.03,41.95,41.99,90981.0,27.4157,27.4223,27.3701,27.3962,90981.0
2015-07-01 10:35:00,41.99,42.01,41.96,41.97,70247.0,27.3962,27.4092,27.3766,27.3831,70247.0
2015-07-01 10:40:00,41.97,42.03,41.96,41.98,48914.0,27.3831,27.4223,27.3766,27.3896,48914.0
2015-07-01 10:45:00,41.98,42.03,41.96,42.0,49559.0,27.3896,27.4223,27.3766,27.4027,49559.0
2015-07-01 10:50:00,41.99,42.01,41.96,42.0,42638.0,27.3962,27.4092,27.3766,27.4027,42638.0
2015-07-01 10:55:00,42.0,42.01,41.98,42.0,41777.0,27.4027,27.4092,27.3896,27.4027,41777.0
2015-07-01 11:00:00,42.0,42.0,41.94,41.96,110095.0,27.4027,27.4027,27.3635,27.3766,110095.0
2015-07-01 11:05:00,41.97,42.01,41.96,41.98,44272.0,27.3831,27.4092,27.3766,27.3896,44272.0
2015-07-01 11:10:00,41.98,42.0,41.97,41.98,52483.0,27.3896,27.4027,27.3831,27.3896,52483.0
2015-07-01 11:15:00,41.99,42.01,41.97,41.98,52760.0,27.3962,27.4092,27.3831,27.3896,52760.0
2015-07-01 11:20:00,41.99,42.0,41.97,42.0,20477.0,27.3962,27.4027,27.3831,27.4027,20477.0
2015-07-01 11:25:00,42.0,42.02,41.98,42.01,36836.0,27.4027,27.4157,27.3896,27.4092,36836.0
2015-07-01 11:30:00,42.02,42.06,42.01,42.05,42853.0,27.4157,27.4418,27.4092,27.4353,42853.0
2015-07-01 11:35:00,42.05,42.06,42.0,42.0,43944.0,27.4353,27.4418,27.4027,27.4027,43944.0
2015-07-01 11:40:00,41.99,42.01,41.98,41.99,31241.0,27.3962,27.4092,27.3896,27.3962,31241.0
2015-07-01 11:45:00,41.99,42.06,41.98,42.05,36135.0,27.3962,27.4418,27.3896,27.4353,36135.0
2015-07-01 11:50:00,42.05,42.05,42.01,42.05,39770.0,27.4353,27.4353,27.4092,27.4353,39770.0
2015-07-01 11:55:00,42.05,42.08,42.01,42.01,50392.0,27.4353,27.4549,27.4092,27.4092,50392.0
2015-07-01 12:00:00,42.01,42.06,42.0,42.04,29097.0,27.4092,27.4418,27.4027,27.4288,29097.0
2015-07-01 12:05:00,42.05,42.1,42.04,42.06,77535.0,27.4353,27.4679,27.4288,27.4418,77535.0
2015-07-01 12:10:00,42.06,42.12,42.05,42.05,57213.0,27.4418,27.481,27.4353,27.4353,57213.0
2015-07-01 12:15:00,42.06,42.09,42.06,42.07,25364.0,27.4418,27.4614,27.4418,27.4484,25364.0
2015-07-01 12:20:00,42.08,42.1,42.05,42.09,37474.0,27.4549,27.4679,27.4353,27.4614,37474.0
2015-07-01 12:25:00,42.1,42.14,42.09,42.11,27422.0,27.4679,27.494,27.4614,27.4745,27422.0
2015-07-01 12:30:00,42.12,42.12,42.07,42.1,30594.0,27.481,27.481,27.4484,27.4679,30594.0
2015-07-01 12:35:00,42.1,42.11,42.06,42.06,26599.0,27.4679,27.4745,27.4418,27.4418,26599.0
2015-07-01 12:40:00,42.07,42.1,42.04,42.05,45447.0,27.4484,27.4679,27.4288,27.4353,45447.0
2015-07-01 12:45:00,42.05,42.09,42.05,42.06,24558.0,27.4353,27.4614,27.4353,27.4418,24558.0
2015-07-01 12:50:00,42.05,42.07,42.03,42.06,24396.0,27.4353,27.4484,27.4223,27.4418,24396.0
2015-07-01 12:55:00,42.07,42.07,42.02,42.07,31034.0,27.4484,27.4484,27.4157,27.4484,31034.0
2015-07-01 13:00:00,42.07,42.07,42.02,42.02,30632.0,27.4484,27.4484,27.4157,27.4157,30632.0
2015-07-01 13:05:00,42.02,42.09,42.02,42.08,45951.0,27.4157,27.4614,27.4157,27.4549,45951.0
2015-07-01 13:10:00,42.09,42.14,42.08,42.14,36201.0,27.4614,27.494,27.4549,27.494,36201.0
2015-07-01 13:15:00,42.14,42.17,42.13,42.16,28797.0,27.494,27.5136,27.4875,27.5071,28797.0
2015-07-01 13:20:00,42.16,42.17,42.12,42.12,50737.0,27.5071,27.5136,27.481,27.481,50737.0
2015-07-01 13:25:00,42.12,42.14,42.1,42.1,50207.0,27.481,27.494,27.4679,27.4679,50207.0
2015-07-01 13:30:00,42.11,42.14,42.11,42.11,27126.0,27.4745,27.494,27.4745,27.4745,27126.0
2015-07-01 13:35:00,42.11,42.14,42.11,42.11,22884.0,27.4745,27.494,27.4745,27.4745,22884.0
2015-07-01 13:40:00,42.11,42.13,42.1,42.13,44624.0,27.4745,27.4875,27.4679,27.4875,44624.0
2015-07-01 13:45:00,42.13,42.15,42.12,42.14,21288.0,27.4875,27.5006,27.481,27.494,21288.0
2015-07-01 13:50:00,42.14,42.15,42.12,42.12,40557.0,27.494,27.5006,27.481,27.481,40557.0
2015-07-01 13:55:00,42.11,42.18,42.11,42.13,53404.0,27.4745,27.5201,27.4745,27.4875,53404.0
2015-07-01 14:00:00,42.13,42.18,42.11,42.14,66745.0,27.4875,27.5201,27.4745,27.494,66745.0
2015-07-01 14:05:00,42.14,42.16,42.12,42.15,37717.0,27.494,27.5071,27.481,27.5006,37717.0
2015-07-01 14:10:00,42.14,42.18,42.13,42.18,22140.0,27.494,27.5201,27.4875,27.5201,22140.0
2015-07-01 14:15:00,42.18,42.19,42.16,42.18,33197.0,27.5201,27.5267,27.5071,27.5201,33197.0
2015-07-01 14:20:00,42.18,42.19,42.15,42.15,26165.0,27.5201,27.5267,27.5006,27.5006,26165.0
2015-07-01 14:25:00,42.15,42.19,42.14,42.16,53819.0,27.5006,27.5267,27.494,27.5071,53819.0
2015-07-01 14:30:00,42.16,42.17,42.15,42.16,19096.0,27.5071,27.5136,27.5006,27.5071,19096.0
2015-07-01 14:35:00,42.16,42.16,42.13,42.15,36761.0,27.5071,27.5071,27.4875,27.5006,36761.0
2015-07-01 14:40:00,42.15,42.15,42.12,42.13,38047.0,27.5006,27.5006,27.481,27.4875,38047.0
2015-07-01 14:45:00,42.12,42.19,42.12,42.17,63166.0,27.481,27.5267,27.481,27.5136,63166.0
2015-07-01 14:50:00,42.17,42.18,42.15,42.15,19503.0,27.5136,27.5201,27.5006,27.5006,19503.0
2015-07-01 14:55:00,42.15,42.16,42.12,42.14,47296.0,27.5006,27.5071,27.481,27.494,47296.0
2015-07-01 15:00:00,42.14,42.18,42.13,42.15,43322.0,27.494,27.5201,27.4875,27.5006,43322.0
2015-07-01 15:05:00,42.14,42.18,42.14,42.15,39325.0,27.494,27.5201,27.494,27.5006,39325.0
2015-07-01 15:10:00,42.15,42.15,42.13,42.13,37774.0,27.5006,27.5006,27.4875,27.4875,37774.0
2015-07-01 15:15:00,42.14,42.15,42.12,42.14,54923.0,27.494,27.5006,27.481,27.494,54923.0
2015-07-01 15:20:00,42.14,42.18,42.13,42.18,65840.0,27.494,27.5201,27.4875,27.5201,65840.0
2015-07-01 15:25:00,42.17,42.18,42.14,42.14,38254.0,27.5136,27.5201,27.494,27.494,38254.0
2015-07-01 15:30:00,42.14,42.16,42.11,42.11,89408.0,27.494,27.5071,27.4745,27.4745,89408.0
2015-07-01 15:35:00,42.11,42.12,42.1,42.11,58889.0,27.4745,27.481,27.4679,27.4745,58889.0
2015-07-01 15:40:00,42.11,42.11,42.07,42.11,62384.0,27.4745,27.4745,27.4484,27.4745,62384.0
2015-07-01 15:45:00,42.1,42.12,42.08,42.12,107287.0,27.4679,27.481,27.4549,27.481,107287.0
2015-07-01 15:50:00,42.12,42.15,42.11,42.15,129236.0,27.481,27.5006,27.4745,27.5006,129236.0
2015-07-01 15:55:00,42.15,42.19,42.14,42.17,306700.0,27.5006,27.5267,27.494,27.5136,306700.0
2015-07-02 09:30:00,42.45,42.75,42.42,42.62,152876.0,27.6963,27.892,27.6767,27.8072,152876.0
2015-07-02 09:35:00,42.58,42.65,42.52,42.57,88793.0,27.7811,27.8268,27.742,27.7746,88793.0
2015-07-02 09:40:00,42.58,42.69,42.54,42.66,57906.0,27.7811,27.8529,27.755,27.8333,57906.0
2015-07-02 09:45:00,42.66,42.71,42.62,42.62,97351.0,27.8333,27.8659,27.8072,27.8072,97351.0
2015-07-02 09:50:00,42.61,42.79,42.59,42.74,121625.0,27.8007,27.9181,27.7876,27.8855,121625.0
2015-07-02 09:55:00,42.74,42.86,42.73,42.84,68236.0,27.8855,27.9638,27.879,27.9507,68236.0
2015-07-02 10:00:00,42.84,42.88,42.83,42.86,73675.0,27.9507,27.9768,27.9442,27.9638,73675.0
2015-07-02 10:05:00,42.87,42.9,42.84,42.86,67694.0,27.9703,27.9899,27.9507,27.9638,67694.0
2015-07-02 10:10:00,42.86,42.89,42.84,42.87,67663.0,27.9638,27.9834,27.9507,27.9703,67663.0
2015-07-02 10:15:00,42.87,42.92,42.83,42.91,74881.0,27.9703,28.0029,27.9442,27.9964,74881.0
2015-07-02 10:20:00,42.9,42.91,42.84,42.85,74145.0,27.9899,27.9964,27.9507,27.9573,74145.0
2015-07-02 10:25:00,42.85,42.9,42.85,42.89,65676.0,27.9573,27.9899,27.9573,27.9834,65676.0
2015-07-02 10:30:00,42.88,42.95,42.88,42.95,75197.0,27.9768,28.0225,27.9768,28.0225,75197.0
2015-07-02 10:35:00,42.93,42.94,42.87,42.88,61959.0,28.0095,28.016,27.9703,27.9768,61959.0
2015-07-02 10:40:00,42.89,42.89,42.84,42.86,58574.0,27.9834,27.9834,27.9507,27.9638,58574.0
2015-07-02 10:45:00,42.87,42.91,42.85,42.86,54699.0,27.9703,27.9964,27.9573,27.9638,54699.0
2015-07-02 10:50:00,42.85,42.91,42.81,42.87,65601.0,27.9573,27.9964,27.9312,27.9703,65601.0
2015-07-02 10:55:00,42.87,42.89,42.84,42.85,47149.0,27.9703,27.9834,27.9507,27.9573,47149.0
2015-07-02 11:00:00,42.84,42.85,42.79,42.8,54509.0,27.9507,27.9573,27.9181,27.9246,54509.0
2015-07-02 11:05:00,42.81,42.87,42.8,42.81,34998.0,27.9312,27.9703,27.9246,27.9312,34998.0
2015-07-02 11:10:00,42.81,42.86,42.79,42.86,34723.0,27.9312,27.9638,27.9181,27.9638,34723.0
2015-07-02 11:15:00,42.85,42.86,42.81,42.85,43582.0,27.9573,27.9638,27.9312,27.9573,43582.0
2015-07-02 11:20:00,42.84,42.85,42.76,42.77,43201.0,27.9507,27.9573,27.8985,27.9051,43201.0
2015-07-02 11:25:00,42.76,42.82,42.74,42.78,44787.0,27.8985,27.9377,27.8855,27.9116,44787.0
2015-07-02 11:30:00,42.78,42.86,42.76,42.85,41615.0,27.9116,27.9638,27.8985,27.9573,41615.0
2015-07-02 11:35:00,42.84,42.85,42.79,42.81,59676.0,27.9507,27.9573,27.9181,27.9312,59676.0
2015-07-02 11:40:00,42.81,42.81,42.77,42.8,35468.0,27.9312,27.9312,27.9051,27.9246,35468.0
2015-07-02 11:45:00,42.79,42.81,42.76,42.8,39685.0,27.9181,27.9312,27.8985,27.9246,39685.0
2015-07-02 11:50:00,42.79,42.83,42.76,42.76,44330.0,27.9181,27.9442,27.8985,27.8985,44330.0
2015-07-02 11:55:00,42.76,42.79,42.72,42.79,42287.0,27.8985,27.9181,27.8724,27.9181,42287.0
2015-07-02 12:00:00,42.78,42.83,42.74,42.83,37614.0,27.9116,27.9442,27.8855,27.9442,37614.0
2015-07-02 12:05:00,42.82,42.82,42.75,42.76,51504.0,27.9377,27.9377,27.892,27.8985,51504.0
2015-07-02 12:10:00,42.77,42.8,42.73,42.8,58060.0,27.9051,27.9246,27.879,27.9246,58060.0
2015-07-02 12:15:00,42.79,42.85,42.78,42.83,32541.0,27.9181,27.9573,27.9116,27.9442,32541.0
2015-07-02 12:20:00,42.82,42.85,42.79,42.79,40969.0,27.9377,27.9573,27.9181,27.9181,40969.0
2015-07-02 12:25:00,42.79,42.82,42.78,42.78,38569.0,27.9181,27.9377,27.9116,27.9116,38569.0
2015-07-02 12:30:00,42.78,42.8,42.74,42.75,32029.0,27.9116,27.9246,27.8855,27.892,32029.0
2015-07-02 12:35:00,42.74,42.77,42.72,42.73,29302.0,27.8855,27.9051,27.8724,27.879,29302.0
2015-07-02 12:40:00,42.74,42.74,42.67,42.69,31441.0,27.8855,27.8855,27.8398,27.8529,31441.0
2015-07-02 12:45:00,42.68,42.76,42.68,42.75,149248.0,27.8464,27.8985,27.8464,27.892,149248.0
2015-07-02 12:50:00,42.74,42.79,42.72,42.76,45607.0,27.8855,27.9181,27.8724,27.8985,45607.0
2015-07-02 12:55:00,42.76,42.77,42.73,42.73,23793.0,27.8985,27.9051,27.879,27.879,23793.0
2015-07-02 13:00:00,42.74,42.76,42.69,42.71,34948.0,27.8855,27.8985,27.8529,27.8659,34948.0
2015-07-02 13:05:00,42.71,42.71,42.66,42.66,29553.0,27.8659,27.8659,27.8333,27.8333,29553.0
2015-07-02 13:10:00,42.66,42.71,42.64,42.71,38091.0,27.8333,27.8659,27.8203,27.8659,38091.0
2015-07-02 13:15:00,42.7,42.78,42.7,42.78,21730.0,27.8594,27.9116,27.8594,27.9116,21730.0
2015-07-02 13:20:00,42.77,42.78,42.71,42.76,19600.0,27.9051,27.9116,27.8659,27.8985,19600.0
2015-07-02 13:25:00,42.76,42.8,42.76,42.79,28447.0,27.8985,27.9246,27.8985,27.9181,28447.0
2015-07-02 13:30:00,42.78,42.84,42.78,42.83,26274.0,27.9116,27.9507,27.9116,27.9442,26274.0
2015-07-02 13:35:00,42.82,42.83,42.77,42.79,35613.0,27.9377,27.9442,27.9051,27.9181,35613.0
2015-07-02 13:40:00,42.79,42.84,42.79,42.84,25521.0,27.9181,27.9507,27.9181,27.9507,25521.0
2015-07-02 13:45:00,42.84,42.87,42.82,42.87,49163.0,27.9507,27.9703,27.9377,27.9703,49163.0
2015-07-02 13:50:00,42.87,42.88,42.85,42.85,34283.0,27.9703,27.9768,27.9573,27.9573,34283.0
2015-07-02 13:55:00,42.85,42.88,42.81,42.84,52491.0,27.9573,27.9768,27.9312,27.9507,52491.0
2015-07-02 14:00:00,42.83,42.84,42.77,42.79,35884.0,27.9442,27.9507,27.9051,27.9181,35884.0
2015-07-02 14:05:00,42.79,42.82,42.75,42.81,50785.0,27.9181,27.9377,27.892,27.9312,50785.0
2015-07-02 14:10:00,42.82,42.83,42.78,42.83,38486.0,27.9377,27.9442,27.9116,27.9442,38486.0
2015-07-02 14:15:00,42.83,42.85,42.81,42.84,37567.0,27.9442,27.9573,27.9312,27.9507,37567.0
2015-07-02 14:20:00,42.84,42.85,42.81,42.85,25710.0,27.9507,27.9573,27.9312,27.9573,25710.0
2015-07-02 14:25:00,42.84,42.85,42.81,42.83,24889.0,27.9507,27.9573,27.9312,27.9442,24889.0
2015-07-02 14:30:00,42.83,42.83,42.78,42.81,40266.0,27.9442,27.9442,27.9116,27.9312,40266.0
2015-07-02 14:35:00,42.81,42.84,42.81,42.81,21746.0,27.9312,27.9507,27.9312,27.9312,21746.0
2015-07-02 14:40:00,42.81,42.82,42.8,42.81,34047.0,27.9312,27.9377,27.9246,27.9312,34047.0
2015-07-02 14:45:00,42.81,42.85,42.8,42.84,44025.0,27.9312,27.9573,27.9246,27.9507,44025.0
2015-07-02 14:50:00,42.84,42.86,42.82,42.85,28791.0,27.9507,27.9638,27.9377,27.9573,28791.0
2015-07-02 14:55:00,42.85,42.89,42.84,42.86,39236.0,27.9573,27.9834,27.9507,27.9638,39236.0
2015-07-02 15:00:00,42.87,42.88,42.85,42.87,35733.0,27.9703,27.9768,27.9573,27.9703,35733.0
2015-07-02 15:05:00,42.87,42.87,42.82,42.85,58241.0,27.9703,27.9703,27.9377,27.9573,58241.0
2015-07-02 15:10:00,42.86,42.89,42.85,42.86,36155.0,27.9638,27.9834,27.9573,27.9638,36155.0
2015-07-02 15:15:00,42.86,42.87,42.84,42.86,33692.0,27.9638,27.9703,27.9507,27.9638,33692.0
2015-07-02 15:20:00,42.86,42.92,42.84,42.91,64832.0,27.9638,28.0029,27.9507,27.9964,64832.0
2015-07-02 15:25:00,42.91,42.92,42.88,42.91,31392.0,27.9964,28.0029,27.9768,27.9964,31392.0
2015-07-02 15:30:00,42.9,42.9,42.81,42.85,94720.0,27.9899,27.9899,27.9312,27.9573,94720.0
2015-07-02 15:35:00,42.85,42.86,42.8,42.81,54778.0,27.9573,27.9638,27.9246,27.9312,54778.0
2015-07-02 15:40:00,42.82,42.86,42.81,42.86,75486.0,27.9377,27.9638,27.9312,27.9638,75486.0
2015-07-02 15:45:00,42.86,42.89,42.85,42.88,109281.0,27.9638,27.9834,27.9573,27.9768,109281.0
2015-07-02 15:50:00,42.88,42.9,42.83,42.84,117611.0,27.9768,27.9899,27.9442,27.9507,117611.0
2015-07-02 15:55:00,42.84,42.92,42.84,42.88,211960.0,27.9507,28.0029,27.9507,27.9768,211960.0
2015-07-06 09:30:00,42.93,43.22,42.89,43.18,254116.0,28.0095,28.1987,27.9834,28.1726,254116.0
2015-07-06 09:35:00,43.19,43.3,43.09,43.22,105700.0,28.1791,28.2509,28.1139,28.1987,105700.0
2015-07-06 09:40:00,43.2,43.27,43.2,43.2,80661.0,28.1856,28.2313,28.1856,28.1856,80661.0
2015-07-06 09:45:00,43.2,43.26,43.2,43.22,74504.0,28.1856,28.2248,28.1856,28.1987,74504.0
2015-07-06 09:50:00,43.21,43.25,43.12,43.12,101044.0,28.1921,28.2182,28.1334,28.1334,101044.0
2015-07-06 09:55:00,43.12,43.14,43.02,43.06,52116.0,28.1334,28.1465,28.0682,28.0943,52116.0
2015-07-06 10:00:00,43.05,43.05,42.93,43.01,70334.0,28.0878,28.0878,28.0095,28.0617,70334.0
2015-07-06 10:05:00,43.0,43.0,42.92,42.95,58979.0,28.0551,28.0551,28.0029,28.0225,58979.0
2015-07-06 10:10:00,42.95,42.99,42.92,42.97,46356.0,28.0225,28.0486,28.0029,28.0356,46356.0
2015-07-06 10:15:00,42.97,42.98,42.9,42.93,56798.0,28.0356,28.0421,27.9899,28.0095,56798.0
2015-07-06 10:20:00,42.92,42.95,42.9,42.93,49499.0,28.0029,28.0225,27.9899,28.0095,49499.0
2015-07-06 10:25:00,42.92,42.93,42.89,42.91,42669.0,28.0029,28.0095,27.9834,27.9964,42669.0
2015-07-06 10:30:00,42.9,42.91,42.85,42.87,44123.0,27.9899,27.9964,27.9573,27.9703,44123.0
2015-07-06 10:35:00,42.87,42.92,42.85,42.9,40087.0,27.9703,28.0029,27.9573,27.9899,40087.0
2015-07-06 10:40:00,42.9,42.92,42.87,42.9,64027.0,27.9899,28.0029,27.9703,27.9899,64027.0
2015-07-06 10:45:00,42.91,42.95,42.89,42.9,52811.0,27.9964,28.0225,27.9834,27.9899,52811.0
2015-07-06 10:50:00,42.9,42.92,42.87,42.91,50097.0,27.9899,28.0029,27.9703,27.9964,50097.0
2015-07-06 10:55:00,42.91,42.95,42.91,42.92,35420.0,27.9964,28.0225,27.9964,28.0029,35420.0
2015-07-06 11:00:00,42.93,42.93,42.85,42.89,43775.0,28.0095,28.0095,27.9573,27.9834,43775.0
2015-07-06 11:05:00,42.89,42.89,42.83,42.84,44052.0,27.9834,27.9834,27.9442,27.9507,44052.0
2015-07-06 11:10:00,42.84,42.85,42.83,42.84,48321.0,27.9507,27.9573,27.9442,27.9507,48321.0
2015-07-06 11:15:00,42.85,42.86,42.82,42.83,73775.0,27.9573,27.9638,27.9377,27.9442,73775.0
2015-07-06 11:20:00,42.83,42.83,42.8,42.82,68086.0,27.9442,27.9442,27.9246,27.9377,68086.0
2015-07-06 11:25:00,42.82,42.85,42.81,42.84,70460.0,27.9377,27.9573,27.9312,27.9507,70460.0
2015-07-06 11:30:00,42.84,42.86,42.81,42.85,58022.0,27.9507,27.9638,27.9312,27.9573,58022.0
2015-07-06 11:35:00,42.84,42.88,42.84,42.86,107843.0,27.9507,27.9768,27.9507,27.9638,107843.0
2015-07-06 11:40:00,42.86,42.91,42.86,42.9,129184.0,27.9638,27.9964,27.9638,27.9899,129184.0
2015-07-06 11:45:00,42.9,42.92,42.88,42.9,52060.0,27.9899,28.0029,27.9768,27.9899,52060.0
2015-07-06 11:50:00,42.9,42.9,42.87,42.88,80917.0,27.9899,27.9899,27.9703,27.9768,80917.0
2015-07-06 11:55:00,42.88,42.88,42.85,42.87,41305.0,27.9768,27.9768,27.9573,27.9703,41305.0
2015-07-06 12:00:00,42.87,42.88,42.85,42.88,27834.0,27.9703,27.9768,27.9573,27.9768,27834.0
2015-07-06 12:05:00,42.89,42.9,42.83,42.85,39139.0,27.9834,27.9899,27.9442,27.9573,39139.0
2015-07-06 12:10:00,42.85,42.85,42.83,42.84,60382.0,27.9573,27.9573,27.9442,27.9507,60382.0
2015-07-06 12:15:00,42.85,42.87,42.84,42.85,28367.0,27.9573,27.9703,27.9507,27.9573,28367.0
2015-07-06 12:20:00,42.85,42.88,42.83,42.83,53265.0,27.9573,27.9768,27.9442,27.9442,53265.0
2015-07-06 12:25:00,42.84,42.85,42.81,42.84,25997.0,27.9507,27.9573,27.9312,27.9507,25997.0
2015-07-06 12:30:00,42.84,42.84,42.81,42.83,25112.0,27.9507,27.9507,27.9312,27.9442,25112.0
2015-07-06 12:35:00,42.83,42.83,42.8,42.83,23356.0,27.9442,27.9442,27.9246,27.9442,23356.0
2015-07-06 12:40:00,42.83,42.84,42.8,42.81,29217.0,27.9442,27.9507,27.9246,27.9312,29217.0
2015-07-06 12:45:00,42.82,42.87,42.81,42.87,55300.0,27.9377,27.9703,27.9312,27.9703,55300.0
2015-07-06 12:50:00,42.86,42.88,42.84,42.88,26509.0,27.9638,27.9768,27.9507,27.9768,26509.0
2015-07-06 12:55:00,42.88,42.9,42.85,42.85,25521.0,27.9768,27.9899,27.9573,27.9573,25521.0
2015-07-06 13:00:00,42.86,42.88,42.85,42.87,12862.0,27.9638,27.9768,27.9573,27.9703,12862.0
2015-07-06 13:05:00,42.88,42.89,42.86,42.88,28399.0,27.9768,27.9834,27.9638,27.9768,28399.0
2015-07-06 13:10:00,42.87,42.9,42.84,42.86,40824.0,27.9703,27.9899,27.9507,27.9638,40824.0
2015-07-06 13:15:00,42.86,42.86,42.81,42.83,24274.0,27.9638,27.9638,27.9312,27.9442,24274.0
2015-07-06 13:20:00,42.83,42.83,42.8,42.82,52647.0,27.9442,27.9442,27.9246,27.9377,52647.0
2015-07-06 13:25:00,42.82,42.83,42.81,42.82,12193.0,27.9377,27.9442,27.9312,27.9377,12193.0
2015-07-06 13:30:00,42.81,42.83,42.8,42.81,17396.0,27.9312,27.9442,27.9246,27.9312,17396.0
2015-07-06 13:35:00,42.82,42.85,42.82,42.83,23451.0,27.9377,27.9573,27.9377,27.9442,23451.0
2015-07-06 13:40:00,42.82,42.85,42.81,42.85,33479.0,27.9377,27.9573,27.9312,27.9573,33479.0
2015-07-06 13:45:00,42.86,42.87,42.83,42.86,34266.0,27.9638,27.9703,27.9442,27.9638,34266.0
2015-07-06 13:50:00,42.87,42.87,42.84,42.86,24558.0,27.9703,27.9703,27.9507,27.9638,24558.0
2015-07-06 13:55:00,42.86,42.88,42.84,42.85,16353.0,27.9638,27.9768,27.9507,27.9573,16353.0
2015-07-06 14:00:00,42.86,42.87,42.84,42.87,21947.0,27.9638,27.9703,27.9507,27.9703,21947.0
2015-07-06 14:05:00,42.86,42.87,42.84,42.84,26786.0,27.9638,27.9703,27.9507,27.9507,26786.0
2015-07-06 14:10:00,42.84,42.91,42.84,42.91,23606.0,27.9507,27.9964,27.9507,27.9964,23606.0
2015-07-06 14:15:00,42.91,42.91,42.88,42.9,38945.0,27.9964,27.9964,27.9768,27.9899,38945.0
2015-07-06 14:20:00,42.89,42.92,42.88,42.91,39956.0,27.9834,28.0029,27.9768,27.9964,39956.0
2015-07-06 14:25:00,42.92,42.94,42.91,42.91,41426.0,28.0029,28.016,27.9964,27.9964,41426.0
2015-07-06 14:30:00,42.91,42.92,42.9,42.91,21692.0,27.9964,28.0029,27.9899,27.9964,21692.0
2015-07-06 14:35:00,42.92,42.95,42.9,42.93,54957.0,28.0029,28.0225,27.9899,28.0095,54957.0
2015-07-06 14:40:00,42.94,42.97,42.93,42.96,34512.0,28.016,28.0356,28.0095,28.029,34512.0
2015-07-06 14:45:00,42.97,43.0,42.97,42.98,47508.0,28.0356,28.0551,28.0356,28.0421,47508.0
2015-07-06 14:50:00,42.98,43.01,42.97,42.98,42387.0,28.0421,28.0617,28.0356,28.0421,42387.0
2015-07-06 14:55:00,42.98,42.99,42.96,42.99,40754.0,28.0421,28.0486,28.029,28.0486,40754.0
2015-07-06 15:00:00,42.98,42.99,42.96,42.98,65763.0,28.0421,28.0486,28.029,28.0421,65763.0
2015-07-06 15:05:00,42.98,43.0,42.97,42.99,36875.0,28.0421,28.0551,28.0356,28.0486,36875.0
2015-07-06 15:10:00,42.98,42.99,42.95,42.96,59500.0,28.0421,28.0486,28.0225,28.029,59500.0
2015-07-06 15:15:00,42.95,42.97,42.94,42.96,68879.0,28.0225,28.0356,28.016,28.029,68879.0
2015-07-06 15:20:00,42.96,43.01,42.95,42.98,64335.0,28.029,28.0617,28.0225,28.0421,64335.0
2015-07-06 15:25:00,42.98,43.02,42.98,43.01,53181.0,28.0421,28.0682,28.0421,28.0617,53181.0
2015-07-06 15:30:00,43.0,43.07,42.99,43.04,71321.0,28.0551,28.1008,28.0486,28.0812,71321.0
2015-07-06 15:35:00,43.04,43.05,43.0,43.03,70527.0,28.0812,28.0878,28.0551,28.0747,70527.0
2015-07-06 15:40:00,43.03,43.03,42.99,43.0,65304.0,28.0747,28.0747,28.0486,28.0551,65304.0
2015-07-06 15:45:00,43.01,43.06,43.0,43.05,137144.0,28.0617,28.0943,28.0551,28.0878,137144.0
2015-07-06 15:50:00,43.05,43.11,43.04,43.09,127661.0,28.0878,28.1269,28.0812,28.1139,127661.0
2015-07-06 15:55:00,43.09,43.13,43.08,43.12,340403.0,28.1139,28.14,28.1073,28.1334,340403.0
2015-07-07 09:30:00,43.35,43.6,43.3,43.49,135664.0,28.2835,28.4466,28.2509,28.3748,135664.0
2015-07-07 09:35:00,43.49,43.7,43.44,43.68,122176.0,28.3748,28.5118,28.3422,28.4988,122176.0
2015-07-07 09:40:00,43.68,43.77,43.65,43.76,103525.0,28.4988,28.5575,28.4792,28.551,103525.0
2015-07-07 09:45:00,43.76,43.78,43.71,43.73,94884.0,28.551,28.564,28.5184,28.5314,94884.0
2015-07-07 09:50:00,43.73,43.92,43.73,43.88,204328.0,28.5314,28.6554,28.5314,28.6293,204328.0
2015-07-07 09:55:00,43.88,43.99,43.87,43.97,664186.0,28.6293,28.7011,28.6228,28.688,664186.0
2015-07-07 10:00:00,43.98,43.98,43.9,43.91,87704.0,28.6945,28.6945,28.6423,28.6489,87704.0
2015-07-07 10:05:00,43.9,43.95,43.88,43.91,126866.0,28.6423,28.675,28.6293,28.6489,126866.0
2015-07-07 10:10:00,43.91,43.96,43.91,43.95,193719.0,28.6489,28.6815,28.6489,28.675,193719.0
2015-07-07 10:15:00,43.95,43.97,43.9,43.91,81207.0,28.675,28.688,28.6423,28.6489,81207.0
2015-07-07 10:20:00,43.91,43.96,43.91,43.94,123915.0,28.6489,28.6815,28.6489,28.6684,123915.0
2015-07-07 10:25:00,43.94,43.98,43.91,43.97,175476.0,28.6684,28.6945,28.6489,28.688,175476.0
2015-07-07 10:30:00,43.98,44.0,43.94,43.98,120400.0,28.6945,28.7076,28.6684,28.6945,120400.0
2015-07-07 10:35:00,43.98,44.08,43.96,44.07,221146.0,28.6945,28.7598,28.6815,28.7532,221146.0
2015-07-07 10:40:00,44.06,44.07,44.01,44.06,107801.0,28.7467,28.7532,28.7141,28.7467,107801.0
2015-07-07 10:45:00,44.05,44.07,44.02,44.02,118794.0,28.7402,28.7532,28.7206,28.7206,118794.0
2015-07-07 10:50:00,44.02,44.09,44.01,44.08,104115.0,28.7206,28.7663,28.7141,28.7598,104115.0
2015-07-07 10:55:00,44.08,44.16,44.06,44.13,253678.0,28.7598,28.812,28.7467,28.7924,253678.0
2015-07-07 11:00:00,44.12,44.15,44.1,44.12,158579.0,28.7859,28.8054,28.7728,28.7859,158579.0
2015-07-07 11:05:00,44.13,44.14,44.05,44.06,238938.0,28.7924,28.7989,28.7402,28.7467,238938.0
2015-07-07 11:10:00,44.06,44.14,44.05,44.13,77009.0,28.7467,28.7989,28.7402,28.7924,77009.0
2015-07-07 11:15:00,44.12,44.15,44.1,44.13,75209.0,28.7859,28.8054,28.7728,28.7924,75209.0
2015-07-07 11:20:00,44.13,44.13,44.04,44.09,64061.0,28.7924,28.7924,28.7337,28.7663,64061.0
2015-07-07 11:25:00,44.09,44.13,44.06,44.06,75560.0,28.7663,28.7924,28.7467,28.7467,75560.0
2015-07-07 11:30:00,44.06,44.07,44.02,44.02,64620.0,28.7467,28.7532,28.7206,28.7206,64620.0
2015-07-07 11:35:00,44.03,44.1,44.0,44.08,107971.0,28.7272,28.7728,28.7076,28.7598,107971.0
2015-07-07 11:40:00,44.08,44.17,44.06,44.16,245808.0,28.7598,28.8185,28.7467,28.812,245808.0
2015-07-07 11:45:00,44.17,44.2,44.12,44.18,85615.0,28.8185,28.8381,28.7859,28.825,85615.0
2015-07-07 11:50:00,44.17,44.17,44.1,44.15,69263.0,28.8185,28.8185,28.7728,28.8054,69263.0
2015-07-07 11:55:00,44.15,44.22,44.15,44.16,102166.0,28.8054,28.8511,28.8054,28.812,102166.0
2015-07-07 12:00:00,44.16,44.18,44.11,44.18,95939.0,28.812,28.825,28.7793,28.825,95939.0
2015-07-07 12:05:00,44.18,44.26,44.14,44.25,98043.0,28.825,28.8772,28.7989,28.8707,98043.0
2015-07-07 12:10:00,44.25,44.28,44.23,44.26,103509.0,28.8707,28.8903,28.8576,28.8772,103509.0
2015-07-07 12:15:00,44.27,44.27,44.18,44.19,84768.0,28.8837,28.8837,28.825,28.8315,84768.0
2015-07-07 12:20:00,44.19,44.24,44.16,44.23,39378.0,28.8315,28.8642,28.812,28.8576,39378.0
2015-07-07 12:25:00,44.23,44.23,44.16,44.16,33806.0,28.8576,28.8576,28.812,28.812,33806.0
2015-07-07 12:30:00,44.16,44.2,44.15,44.18,44023.0,28.812,28.8381,28.8054,28.825,44023.0
2015-07-07 12:35:00,44.18,44.21,44.15,44.2,69375.0,28.825,28.8446,28.8054,28.8381,69375.0
2015-07-07 12:40:00,44.2,44.23,44.17,44.22,44566.0,28.8381,28.8576,28.8185,28.8511,44566.0
2015-07-07 12:45:00,44.22,44.28,44.21,44.21,105095.0,28.8511,28.8903,28.8446,28.8446,105095.0
2015-07-07 12:50:00,44.22,44.24,44.19,44.23,50193.0,28.8511,28.8642,28.8315,28.8576,50193.0
2015-07-07 12:55:00,44.23,44.24,44.13,44.13,62971.0,28.8576,28.8642,28.7924,28.7924,62971.0
2015-07-07 13:00:00,44.13,44.15,44.12,44.14,50195.0,28.7924,28.8054,28.7859,28.7989,50195.0
2015-07-07 13:05:00,44.13,44.14,44.06,44.11,58708.0,28.7924,28.7989,28.7467,28.7793,58708.0
2015-07-07 13:10:00,44.11,44.17,44.07,44.15,51633.0,28.7793,28.8185,28.7532,28.8054,51633.0
2015-07-07 13:15:00,44.15,44.15,44.11,44.14,39537.0,28.8054,28.8054,28.7793,28.7989,39537.0
2015-07-07 13:20:00,44.14,44.16,44.1,44.1,44025.0,28.7989,28.812,28.7728,28.7728,44025.0
2015-07-07 13:25:00,44.1,44.14,44.08,44.13,54988.0,28.7728,28.7989,28.7598,28.7924,54988.0
2015-07-07 13:30:00,44.14,44.21,44.13,44.2,36482.0,28.7989,28.8446,28.7924,28.8381,36482.0
2015-07-07 13:35:00,44.2,44.24,44.19,44.22,44426.0,28.8381,28.8642,28.8315,28.8511,44426.0
2015-07-07 13:40:00,44.23,44.24,44.19,44.2,91800.0,28.8576,28.8642,28.8315,28.8381,91800.0
2015-07-07 13:45:00,44.2,44.21,44.17,44.19,36876.0,28.8381,28.8446,28.8185,28.8315,36876.0
2015-07-07 13:50:00,44.2,44.2,44.17,44.18,38186.0,28.8381,28.8381,28.8185,28.825,38186.0
2015-07-07 13:55:00,44.18,44.21,44.16,44.2,33946.0,28.825,28.8446,28.812,28.8381,33946.0
2015-07-07 14:00:00,44.21,44.23,44.19,44.22,38046.0,28.8446,28.8576,28.8315,28.8511,38046.0
2015-07-07 14:05:00,44.23,44.24,44.17,44.17,72626.0,28.8576,28.8642,28.8185,28.8185,72626.0
2015-07-07 14:10:00,44.18,44.19,44.16,44.18,69345.0,28.825,28.8315,28.812,28.825,69345.0
2015-07-07 14:15:00,44.18,44.2,44.16,44.18,84646.0,28.825,28.8381,28.812,28.825,84646.0
2015-07-07 14:20:00,44.18,44.23,44.17,44.22,85119.0,28.825,28.8576,28.8185,28.8511,85119.0
2015-07-07 14:25:00,44.22,44.27,44.21,44.26,90559.0,28.8511,28.8837,28.8446,28.8772,90559.0
2015-07-07 14:30:00,44.25,44.28,44.24,44.27,62593.0,28.8707,28.8903,28.8642,28.8837,62593.0
2015-07-07 14:35:00,44.27,44.3,44.27,44.3,76679.0,28.8837,28.9033,28.8837,28.9033,76679.0
2015-07-07 14:40:00,44.3,44.44,44.29,44.4,131364.0,28.9033,28.9947,28.8968,28.9686,131364.0
2015-07-07 14:45:00,44.41,44.41,44.36,44.36,59070.0,28.9751,28.9751,28.9425,28.9425,59070.0
2015-07-07 14:50:00,44.37,44.38,44.32,44.34,121298.0,28.949,28.9555,28.9164,28.9294,121298.0
2015-07-07 14:55:00,44.34,44.47,44.34,44.46,104113.0,28.9294,29.0142,28.9294,29.0077,104113.0
2015-07-07 15:00:00,44.46,44.47,44.41,44.41,90255.0,29.0077,29.0142,28.9751,28.9751,90255.0
2015-07-07 15:05:00,44.42,44.42,44.34,44.38,140582.0,28.9816,28.9816,28.9294,28.9555,140582.0
2015-07-07 15:10:00,44.38,44.43,44.36,44.43,129986.0,28.9555,28.9881,28.9425,28.9881,129986.0
2015-07-07 15:15:00,44.42,44.46,44.4,44.44,150487.0,28.9816,29.0077,28.9686,28.9947,150487.0
2015-07-07 15:20:00,44.44,44.45,44.38,44.44,173770.0,28.9947,29.0012,28.9555,28.9947,173770.0
2015-07-07 15:25:00,44.45,44.47,44.42,44.42,221610.0,29.0012,29.0142,28.9816,28.9816,221610.0
2015-07-07 15:30:00,44.42,44.43,44.36,44.38,571304.0,28.9816,28.9881,28.9425,28.9555,571304.0
2015-07-07 15:35:00,44.37,44.38,44.27,44.27,199310.0,28.949,28.9555,28.8837,28.8837,199310.0
2015-07-07 15:40:00,44.27,44.28,44.19,44.2,341707.0,28.8837,28.8903,28.8315,28.8381,341707.0
2015-07-07 15:45:00,44.2,44.22,44.16,44.22,301208.0,28.8381,28.8511,28.812,28.8511,301208.0
2015-07-07 15:50:00,44.21,44.29,44.21,44.25,319951.0,28.8446,28.8968,28.8446,28.8707,319951.0
2015-07-07 15:55:00,44.25,44.27,44.21,44.27,369518.0,28.8707,28.8837,28.8446,28.8837,369518.0
2015-07-08 09:30:00,44.08,44.18,44.05,44.17,194083.0,28.7598,28.825,28.7402,28.8185,194083.0
2015-07-08 09:35:00,44.16,44.2,44.14,44.18,102944.0,28.812,28.8381,28.7989,28.825,102944.0
2015-07-08 09:40:00,44.18,44.34,44.18,44.31,67785.0,28.825,28.9294,28.825,28.9098,67785.0
2015-07-08 09:45:00,44.29,44.4,44.29,44.35,76360.0,28.8968,28.9686,28.8968,28.9359,76360.0
2015-07-08 09:50:00,44.38,44.55,44.38,44.49,146009.0,28.9555,29.0664,28.9555,29.0273,146009.0
2015-07-08 09:55:00,44.48,44.5,44.4,44.46,57852.0,29.0208,29.0338,28.9686,29.0077,57852.0
2015-07-08 10:00:00,44.47,44.47,44.38,44.41,76342.0,29.0142,29.0142,28.9555,28.9751,76342.0
2015-07-08 10:05:00,44.4,44.43,44.37,44.42,89838.0,28.9686,28.9881,28.949,28.9816,89838.0
2015-07-08 10:10:00,44.41,44.49,44.38,44.46,99166.0,28.9751,29.0273,28.9555,29.0077,99166.0
2015-07-08 10:15:00,44.46,44.59,44.46,44.58,187566.0,29.0077,29.0925,29.0077,29.086,187566.0
2015-07-08 10:20:00,44.59,44.59,44.53,44.56,75020.0,29.0925,29.0925,29.0534,29.0729,75020.0
2015-07-08 10:25:00,44.57,44.57,44.43,44.45,87000.0,29.0795,29.0795,28.9881,29.0012,87000.0
2015-07-08 10:30:00,44.45,44.51,44.41,44.5,99064.0,29.0012,29.0403,28.9751,29.0338,99064.0
2015-07-08 10:35:00,44.5,44.53,44.46,44.52,75895.0,29.0338,29.0534,29.0077,29.0469,75895.0
2015-07-08 10:40:00,44.53,44.55,44.46,44.47,90979.0,29.0534,29.0664,29.0077,29.0142,90979.0
2015-07-08 10:45:00,44.46,44.47,44.4,44.42,73823.0,29.0077,29.0142,28.9686,28.9816,73823.0
2015-07-08 10:50:00,44.42,44.48,44.41,44.43,54236.0,28.9816,29.0208,28.9751,28.9881,54236.0
2015-07-08 10:55:00,44.44,44.47,44.4,44.43,68567.0,28.9947,29.0142,28.9686,28.9881,68567.0
2015-07-08 11:00:00,44.42,44.45,44.39,44.44,56399.0,28.9816,29.0012,28.962,28.9947,56399.0
2015-07-08 11:05:00,44.44,44.45,44.34,44.34,77449.0,28.9947,29.0012,28.9294,28.9294,77449.0
2015-07-08 11:10:00,44.34,44.34,44.29,44.33,97730.0,28.9294,28.9294,28.8968,28.9229,97730.0
2015-07-08 11:15:00,44.33,44.36,44.3,44.36,59991.0,28.9229,28.9425,28.9033,28.9425,59991.0
2015-07-08 11:20:00,44.36,44.42,44.35,44.41,61513.0,28.9425,28.9816,28.9359,28.9751,61513.0
2015-07-08 11:25:00,44.41,44.45,44.41,44.44,66455.0,28.9751,29.0012,28.9751,28.9947,66455.0
2015-07-08 11:30:00,44.43,44.45,44.41,44.44,47904.0,28.9881,29.0012,28.9751,28.9947,47904.0
2015-07-08 11:35:00,44.44,44.46,44.4,44.44,56597.0,28.9947,29.0077,28.9686,28.9947,56597.0
2015-07-08 11:40:00,44.44,44.46,44.4,44.42,76748.0,28.9947,29.0077,28.9686,28.9816,76748.0
2015-07-08 11:45:00,44.42,44.43,44.4,44.43,61290.0,28.9816,28.9881,28.9686,28.9881,61290.0
2015-07-08 11:50:00,44.42,44.43,44.38,44.41,41455.0,28.9816,28.9881,28.9555,28.9751,41455.0
2015-07-08 11:55:00,44.4,44.4,44.32,44.32,40800.0,28.9686,28.9686,28.9164,28.9164,40800.0
2015-07-08 12:00:00,44.32,44.35,44.26,44.34,41936.0,28.9164,28.9359,28.8772,28.9294,41936.0
2015-07-08 12:05:00,44.34,44.38,44.33,44.34,35005.0,28.9294,28.9555,28.9229,28.9294,35005.0
2015-07-08 12:10:00,44.34,44.37,44.33,44.37,30228.0,28.9294,28.949,28.9229,28.949,30228.0
2015-07-08 12:15:00,44.37,44.38,44.34,44.36,28432.0,28.949,28.9555,28.9294,28.9425,28432.0
2015-07-08 12:20:00,44.37,44.43,44.36,44.39,34234.0,28.949,28.9881,28.9425,28.962,34234.0
2015-07-08 12:25:00,44.4,44.41,44.35,44.38,28487.0,28.9686,28.9751,28.9359,28.9555,28487.0
2015-07-08 12:30:00,44.37,44.38,44.32,44.34,25627.0,28.949,28.9555,28.9164,28.9294,25627.0
2015-07-08 12:35:00,44.34,44.36,44.28,44.29,34304.0,28.9294,28.9425,28.8903,28.8968,34304.0
2015-07-08 12:40:00,44.28,44.3,44.27,44.28,22355.0,28.8903,28.9033,28.8837,28.8903,22355.0
2015-07-08 12:45:00,44.28,44.3,44.27,44.28,19162.0,28.8903,28.9033,28.8837,28.8903,19162.0
2015-07-08 12:50:00,44.29,44.31,44.27,44.3,37357.0,28.8968,28.9098,28.8837,28.9033,37357.0
2015-07-08 12:55:00,44.3,44.35,44.29,44.33,89719.0,28.9033,28.9359,28.8968,28.9229,89719.0
2015-07-08 13:00:00,44.33,44.34,44.26,44.27,68226.0,28.9229,28.9294,28.8772,28.8837,68226.0
2015-07-08 13:05:00,44.28,44.31,44.27,44.28,27619.0,28.8903,28.9098,28.8837,28.8903,27619.0
2015-07-08 13:10:00,44.28,44.35,44.28,44.31,59926.0,28.8903,28.9359,28.8903,28.9098,59926.0
2015-07-08 13:15:00,44.3,44.37,44.29,44.34,42659.0,28.9033,28.949,28.8968,28.9294,42659.0
2015-07-08 13:20:00,44.35,44.36,44.31,44.31,36199.0,28.9359,28.9425,28.9098,28.9098,36199.0
2015-07-08 13:25:00,44.31,44.33,44.28,44.31,30394.0,28.9098,28.9229,28.8903,28.9098,30394.0
2015-07-08 13:30:00,44.31,44.32,44.26,44.3,26135.0,28.9098,28.9164,28.8772,28.9033,26135.0
2015-07-08 13:35:00,44.29,44.31,44.25,44.26,55523.0,28.8968,28.9098,28.8707,28.8772,55523.0
2015-07-08 13:40:00,44.26,44.3,44.25,44.3,37852.0,28.8772,28.9033,28.8707,28.9033,37852.0
2015-07-08 13:45:00,44.3,44.31,44.26,44.3,43682.0,28.9033,28.9098,28.8772,28.9033,43682.0
2015-07-08 13:50:00,44.29,44.31,44.25,44.27,47434.0,28.8968,28.9098,28.8707,28.8837,47434.0
2015-07-08 13:55:00,44.27,44.3,44.27,44.27,62689.0,28.8837,28.9033,28.8837,28.8837,62689.0
2015-07-08 14:00:00,44.29,44.29,44.23,44.27,95120.0,28.8968,28.8968,28.8576,28.8837,95120.0
2015-07-08 14:05:00,44.29,44.32,44.26,44.28,133779.0,28.8968,28.9164,28.8772,28.8903,133779.0
2015-07-08 14:10:00,44.28,44.31,44.27,44.29,22197.0,28.8903,28.9098,28.8837,28.8968,22197.0
2015-07-08 14:15:00,44.28,44.34,44.28,44.32,69360.0,28.8903,28.9294,28.8903,28.9164,69360.0
2015-07-08 14:20:00,44.3,44.32,44.29,44.3,29638.0,28.9033,28.9164,28.8968,28.9033,29638.0
2015-07-08 14:25:00,44.3,44.33,44.24,44.24,72735.0,28.9033,28.9229,28.8642,28.8642,72735.0
2015-07-08 14:30:00,44.23,44.24,44.18,44.2,57477.0,28.8576,28.8642,28.825,28.8381,57477.0
2015-07-08 14:35:00,44.2,44.25,44.18,44.2,51479.0,28.8381,28.8707,28.825,28.8381,51479.0
2015-07-08 14:40:00,44.21,44.27,44.2,44.26,32680.0,28.8446,28.8837,28.8381,28.8772,32680.0
2015-07-08 14:45:00,44.27,44.29,44.2,44.22,74870.0,28.8837,28.8968,28.8381,28.8511,74870.0
2015-07-08 14:50:00,44.22,44.23,44.18,44.19,42796.0,28.8511,28.8576,28.825,28.8315,42796.0
2015-07-08 14:55:00,44.2,44.26,44.2,44.22,64204.0,28.8381,28.8772,28.8381,28.8511,64204.0
2015-07-08 15:00:00,44.22,44.25,44.21,44.23,101735.0,28.8511,28.8707,28.8446,28.8576,101735.0
2015-07-08 15:05:00,44.23,44.3,44.2,44.27,100242.0,28.8576,28.9033,28.8381,28.8837,100242.0
2015-07-08 15:10:00,44.26,44.34,44.24,44.34,117684.0,28.8772,28.9294,28.8642,28.9294,117684.0
2015-07-08 15:15:00,44.34,44.35,44.31,44.33,105568.0,28.9294,28.9359,28.9098,28.9229,105568.0
2015-07-08 15:20:00,44.33,44.34,44.28,44.3,124596.0,28.9229,28.9294,28.8903,28.9033,124596.0
2015-07-08 15:25:00,44.3,44.32,44.23,44.24,96678.0,28.9033,28.9164,28.8576,28.8642,96678.0
2015-07-08 15:30:00,44.23,44.28,44.22,44.24,98427.0,28.8576,28.8903,28.8511,28.8642,98427.0
2015-07-08 15:35:00,44.23,44.24,44.18,44.21,111179.0,28.8576,28.8642,28.825,28.8446,111179.0
2015-07-08 15:40:00,44.22,44.26,44.18,44.25,125307.0,28.8511,28.8772,28.825,28.8707,125307.0
2015-07-08 15:45:00,44.24,44.26,44.2,44.21,224262.0,28.8642,28.8772,28.8381,28.8446,224262.0
2015-07-08 15:50:00,44.21,44.25,44.19,44.24,168488.0,28.8446,28.8707,28.8315,28.8642,168488.0
2015-07-08 15:55:00,44.25,44.25,44.2,44.21,321085.0,28.8707,28.8707,28.8381,28.8446,321085.0
2015-07-09 09:30:00,44.18,44.26,44.12,44.13,114652.0,28.825,28.8772,28.7859,28.7924,114652.0
2015-07-09 09:35:00,44.16,44.3,44.13,44.22,97814.0,28.812,28.9033,28.7924,28.8511,97814.0
2015-07-09 09:40:00,44.22,44.27,44.14,44.15,121574.0,28.8511,28.8837,28.7989,28.8054,121574.0
2015-07-09 09:45:00,44.15,44.19,44.09,44.11,62714.0,28.8054,28.8315,28.7663,28.7793,62714.0
2015-07-09 09:50:00,44.11,44.12,43.97,43.97,93418.0,28.7793,28.7859,28.688,28.688,93418.0
2015-07-09 09:55:00,43.97,43.98,43.87,43.91,120040.0,28.688,28.6945,28.6228,28.6489,120040.0
2015-07-09 10:00:00,43.91,43.93,43.89,43.89,36878.0,28.6489,28.6619,28.6358,28.6358,36878.0
2015-07-09 10:05:00,43.89,43.92,43.84,43.85,70403.0,28.6358,28.6554,28.6032,28.6097,70403.0
2015-07-09 10:10:00,43.85,43.85,43.76,43.78,161561.0,28.6097,28.6097,28.551,28.564,161561.0
2015-07-09 10:15:00,43.78,43.79,43.7,43.7,121277.0,28.564,28.5706,28.5118,28.5118,121277.0
2015-07-09 10:20:00,43.71,43.71,43.65,43.65,97631.0,28.5184,28.5184,28.4792,28.4792,97631.0
2015-07-09 10:25:00,43.65,43.69,43.63,43.65,102778.0,28.4792,28.5053,28.4662,28.4792,102778.0
2015-07-09 10:30:00,43.65,43.69,43.53,43.57,187147.0,28.4792,28.5053,28.4009,28.427,187147.0
2015-07-09 10:35:00,43.57,43.68,43.56,43.68,76614.0,28.427,28.4988,28.4205,28.4988,76614.0
2015-07-09 10:40:00,43.67,43.68,43.61,43.62,79347.0,28.4923,28.4988,28.4531,28.4596,79347.0
2015-07-09 10:45:00,43.62,43.63,43.58,43.61,68537.0,28.4596,28.4662,28.4336,28.4531,68537.0
2015-07-09 10:50:00,43.61,43.68,43.6,43.66,49655.0,28.4531,28.4988,28.4466,28.4857,49655.0
2015-07-09 10:55:00,43.68,43.71,43.61,43.62,67308.0,28.4988,28.5184,28.4531,28.4596,67308.0
2015-07-09 11:00:00,43.62,43.63,43.55,43.56,44910.0,28.4596,28.4662,28.414,28.4205,44910.0
2015-07-09 11:05:00,43.56,43.56,43.43,43.46,161898.0,28.4205,28.4205,28.3357,28.3553,161898.0
2015-07-09 11:10:00,43.45,43.46,43.41,43.42,106679.0,28.3487,28.3553,28.3226,28.3292,106679.0
2015-07-09 11:15:00,43.42,43.49,43.41,43.49,66772.0,28.3292,28.3748,28.3226,28.3748,66772.0
2015-07-09 11:20:00,43.49,43.57,43.49,43.57,105395.0,28.3748,28.427,28.3748,28.427,105395.0
2015-07-09 11:25:00,43.57,43.61,43.56,43.6,97752.0,28.427,28.4531,28.4205,28.4466,97752.0
2015-07-09 11:30:00,43.59,43.6,43.58,43.6,86724.0,28.4401,28.4466,28.4336,28.4466,86724.0
2015-07-09 11:35:00,43.59,43.65,43.59,43.62,116527.0,28.4401,28.4792,28.4401,28.4596,116527.0
2015-07-09 11:40:00,43.62,43.66,43.62,43.65,40876.0,28.4596,28.4857,28.4596,28.4792,40876.0
2015-07-09 11:45:00,43.65,43.65,43.57,43.59,95551.0,28.4792,28.4792,28.427,28.4401,95551.0
2015-07-09 11:50:00,43.59,43.6,43.58,43.59,33992.0,28.4401,28.4466,28.4336,28.4401,33992.0
2015-07-09 11:55:00,43.6,43.6,43.56,43.56,52959.0,28.4466,28.4466,28.4205,28.4205,52959.0
2015-07-09 12:00:00,43.57,43.57,43.53,43.54,33443.0,28.427,28.427,28.4009,28.4075,33443.0
2015-07-09 12:05:00,43.53,43.56,43.53,43.55,16763.0,28.4009,28.4205,28.4009,28.414,16763.0
2015-07-09 12:10:00,43.55,43.58,43.54,43.55,27701.0,28.414,28.4336,28.4075,28.414,27701.0
2015-07-09 12:15:00,43.55,43.56,43.53,43.55,50838.0,28.414,28.4205,28.4009,28.414,50838.0
2015-07-09 12:20:00,43.55,43.55,43.52,43.52,32138.0,28.414,28.414,28.3944,28.3944,32138.0
2015-07-09 12:25:00,43.53,43.53,43.47,43.48,33021.0,28.4009,28.4009,28.3618,28.3683,33021.0
2015-07-09 12:30:00,43.49,43.52,43.48,43.51,23815.0,28.3748,28.3944,28.3683,28.3879,23815.0
2015-07-09 12:35:00,43.5,43.52,43.48,43.52,22352.0,28.3814,28.3944,28.3683,28.3944,22352.0
2015-07-09 12:40:00,43.52,43.55,43.51,43.52,26298.0,28.3944,28.414,28.3879,28.3944,26298.0
2015-07-09 12:45:00,43.51,43.52,43.45,43.46,36582.0,28.3879,28.3944,28.3487,28.3553,36582.0
2015-07-09 12:50:00,43.46,43.49,43.45,43.46,18257.0,28.3553,28.3748,28.3487,28.3553,18257.0
2015-07-09 12:55:00,43.46,43.47,43.43,43.44,39850.0,28.3553,28.3618,28.3357,28.3422,39850.0
2015-07-09 13:00:00,43.44,43.45,43.41,43.41,32699.0,28.3422,28.3487,28.3226,28.3226,32699.0
2015-07-09 13:05:00,43.42,43.42,43.32,43.34,81700.0,28.3292,28.3292,28.2639,28.277,81700.0
2015-07-09 13:10:00,43.34,43.34,43.3,43.3,37452.0,28.277,28.277,28.2509,28.2509,37452.0
2015-07-09 13:15:00,43.31,43.32,43.25,43.26,65795.0,28.2574,28.2639,28.2182,28.2248,65795.0
2015-07-09 13:20:00,43.25,43.28,43.22,43.27,68050.0,28.2182,28.2378,28.1987,28.2313,68050.0
2015-07-09 13:25:00,43.28,43.31,43.25,43.25,36623.0,28.2378,28.2574,28.2182,28.2182,36623.0
2015-07-09 13:30:00,43.25,43.27,43.17,43.17,119860.0,28.2182,28.2313,28.166,28.166,119860.0
2015-07-09 13:35:00,43.17,43.21,43.17,43.2,77269.0,28.166,28.1921,28.166,28.1856,77269.0
2015-07-09 13:40:00,43.2,43.21,43.18,43.19,65987.0,28.1856,28.1921,28.1726,28.1791,65987.0
2015-07-09 13:45:00,43.19,43.21,43.18,43.19,81321.0,28.1791,28.1921,28.1726,28.1791,81321.0
2015-07-09 13:50:00,43.2,43.21,43.18,43.19,97072.0,28.1856,28.1921,28.1726,28.1791,97072.0
2015-07-09 13:55:00,43.18,43.2,43.15,43.2,99145.0,28.1726,28.1856,28.153,28.1856,99145.0
2015-07-09 14:00:00,43.2,43.22,43.18,43.2,48239.0,28.1856,28.1987,28.1726,28.1856,48239.0
2015-07-09 14:05:00,43.2,43.31,43.19,43.3,37795.0,28.1856,28.2574,28.1791,28.2509,37795.0
2015-07-09 14:10:00,43.3,43.31,43.22,43.22,35355.0,28.2509,28.2574,28.1987,28.1987,35355.0
2015-07-09 14:15:00,43.22,43.27,43.22,43.27,33250.0,28.1987,28.2313,28.1987,28.2313,33250.0
2015-07-09 14:20:00,43.27,43.27,43.21,43.22,25867.0,28.2313,28.2313,28.1921,28.1987,25867.0
2015-07-09 14:25:00,43.22,43.27,43.21,43.27,30214.0,28.1987,28.2313,28.1921,28.2313,30214.0
2015-07-09 14:30:00,43.27,43.3,43.26,43.3,50634.0,28.2313,28.2509,28.2248,28.2509,50634.0
2015-07-09 14:35:00,43.29,43.35,43.29,43.3,46431.0,28.2443,28.2835,28.2443,28.2509,46431.0
2015-07-09 14:40:00,43.3,43.33,43.3,43.32,42312.0,28.2509,28.2704,28.2509,28.2639,42312.0
2015-07-09 14:45:00,43.32,43.32,43.27,43.31,54576.0,28.2639,28.2639,28.2313,28.2574,54576.0
2015-07-09 14:50:00,43.3,43.35,43.28,43.34,44144.0,28.2509,28.2835,28.2378,28.277,44144.0
2015-07-09 14:55:00,43.34,43.38,43.33,43.34,52281.0,28.277,28.3031,28.2704,28.277,52281.0
2015-07-09 15:00:00,43.34,43.36,43.34,43.36,66221.0,28.277,28.29,28.277,28.29,66221.0
2015-07-09 15:05:00,43.34,43.36,43.33,43.35,48076.0,28.277,28.29,28.2704,28.2835,48076.0
2015-07-09 15:10:00,43.35,43.35,43.32,43.34,49982.0,28.2835,28.2835,28.2639,28.277,49982.0
2015-07-09 15:15:00,43.34,43.36,43.33,43.34,65334.0,28.277,28.29,28.2704,28.277,65334.0
2015-07-09 15:20:00,43.34,43.35,43.28,43.3,87789.0,28.277,28.2835,28.2378,28.2509,87789.0
2015-07-09 15:25:00,43.29,43.36,43.29,43.34,82802.0,28.2443,28.29,28.2443,28.277,82802.0
2015-07-09 15:30:00,43.34,43.36,43.3,43.3,73491.0,28.277,28.29,28.2509,28.2509,73491.0
2015-07-09 15:35:00,43.3,43.35,43.29,43.34,75083.0,28.2509,28.2835,28.2443,28.277,75083.0
2015-07-09 15:40:00,43.34,43.37,43.3,43.37,87830.0,28.277,28.2965,28.2509,28.2965,87830.0
2015-07-09 15:45:00,43.37,43.38,43.35,43.38,125304.0,28.2965,28.3031,28.2835,28.3031,125304.0
2015-07-09 15:50:00,43.38,43.38,43.35,43.36,113726.0,28.3031,28.3031,28.2835,28.29,113726.0
2015-07-09 15:55:00,43.36,43.37,43.28,43.29,307896.0,28.29,28.2965,28.2378,28.2443,307896.0
2015-07-10 09:30:00,43.3,43.36,43.15,43.22,131385.0,28.2509,28.29,28.153,28.1987,131385.0
2015-07-10 09:35:00,43.25,43.53,43.23,43.39,90858.0,28.2182,28.4009,28.2052,28.3096,90858.0
2015-07-10 09:40:00,43.4,43.42,43.32,43.34,28211.0,28.3161,28.3292,28.2639,28.277,28211.0
2015-07-10 09:45:00,43.34,43.41,43.33,43.41,30597.0,28.277,28.3226,28.2704,28.3226,30597.0
2015-07-10 09:50:00,43.41,43.42,43.35,43.38,67212.0,28.3226,28.3292,28.2835,28.3031,67212.0
2015-07-10 09:55:00,43.37,43.38,43.33,43.34,51942.0,28.2965,28.3031,28.2704,28.277,51942.0
2015-07-10 10:00:00,43.34,43.36,43.32,43.32,83393.0,28.277,28.29,28.2639,28.2639,83393.0
2015-07-10 10:05:00,43.34,43.34,43.28,43.32,197701.0,28.277,28.277,28.2378,28.2639,197701.0
2015-07-10 10:10:00,43.32,43.36,43.3,43.35,85079.0,28.2639,28.29,28.2509,28.2835,85079.0
2015-07-10 10:15:00,43.36,43.36,43.32,43.34,222862.0,28.29,28.29,28.2639,28.277,222862.0
2015-07-10 10:20:00,43.34,43.39,43.32,43.39,208977.0,28.277,28.3096,28.2639,28.3096,208977.0
2015-07-10 10:25:00,43.39,43.5,43.38,43.49,48592.0,28.3096,28.3814,28.3031,28.3748,48592.0
2015-07-10 10:30:00,43.49,43.5,43.47,43.5,46409.0,28.3748,28.3814,28.3618,28.3814,46409.0
2015-07-10 10:35:00,43.49,43.56,43.47,43.55,142887.0,28.3748,28.4205,28.3618,28.414,142887.0
2015-07-10 10:40:00,43.55,43.56,43.5,43.55,40725.0,28.414,28.4205,28.3814,28.414,40725.0
2015-07-10 10:45:00,43.55,43.55,43.48,43.5,42407.0,28.414,28.414,28.3683,28.3814,42407.0
2015-07-10 10:50:00,43.49,43.49,43.39,43.4,88302.0,28.3748,28.3748,28.3096,28.3161,88302.0
2015-07-10 10:55:00,43.4,43.44,43.38,43.44,70391.0,28.3161,28.3422,28.3031,28.3422,70391.0
2015-07-10 11:00:00,43.44,43.5,43.43,43.49,112034.0,28.3422,28.3814,28.3357,28.3748,112034.0
2015-07-10 11:05:00,43.49,43.58,43.49,43.55,49184.0,28.3748,28.4336,28.3748,28.414,49184.0
2015-07-10 11:10:00,43.54,43.56,43.49,43.56,39109.0,28.4075,28.4205,28.3748,28.4205,39109.0
2015-07-10 11:15:00,43.55,43.57,43.52,43.56,86424.0,28.414,28.427,28.3944,28.4205,86424.0
2015-07-10 11:20:00,43.55,43.65,43.55,43.62,63864.0,28.414,28.4792,28.414,28.4596,63864.0
2015-07-10 11:25:00,43.61,43.62,43.55,43.58,33895.0,28.4531,28.4596,28.414,28.4336,33895.0
2015-07-10 11:30:00,43.58,43.63,43.54,43.61,36681.0,28.4336,28.4662,28.4075,28.4531,36681.0
2015-07-10 11:35:00,43.62,43.65,43.61,43.62,27124.0,28.4596,28.4792,28.4531,28.4596,27124.0
2015-07-10 11:40:00,43.63,43.66,43.6,43.61,51643.0,28.4662,28.4857,28.4466,28.4531,51643.0
2015-07-10 11:45:00,43.61,43.65,43.6,43.6,36986.0,28.4531,28.4792,28.4466,28.4466,36986.0
2015-07-10 11:50:00,43.6,43.64,43.59,43.59,35855.0,28.4466,28.4727,28.4401,28.4401,35855.0
2015-07-10 11:55:00,43.6,43.65,43.59,43.62,37123.0,28.4466,28.4792,28.4401,28.4596,37123.0
2015-07-10 12:00:00,43.63,43.65,43.59,43.6,81523.0,28.4662,28.4792,28.4401,28.4466,81523.0
2015-07-10 12:05:00,43.59,43.6,43.57,43.59,29621.0,28.4401,28.4466,28.427,28.4401,29621.0
2015-07-10 12:10:00,43.59,43.61,43.57,43.58,47060.0,28.4401,28.4531,28.427,28.4336,47060.0
2015-07-10 12:15:00,43.58,43.6,43.57,43.59,31267.0,28.4336,28.4466,28.427,28.4401,31267.0
2015-07-10 12:20:00,43.6,43.6,43.57,43.58,37358.0,28.4466,28.4466,28.427,28.4336,37358.0
2015-07-10 12:25:00,43.59,43.59,43.57,43.58,74328.0,28.4401,28.4401,28.427,28.4336,74328.0
2015-07-10 12:30:00,43.58,43.58,43.51,43.52,56913.0,28.4336,28.4336,28.3879,28.3944,56913.0
2015-07-10 12:35:00,43.51,43.52,43.48,43.48,34810.0,28.3879,28.3944,28.3683,28.3683,34810.0
2015-07-10 12:40:00,43.48,43.48,43.4,43.45,38059.0,28.3683,28.3683,28.3161,28.3487,38059.0
2015-07-10 12:45:00,43.45,43.46,43.39,43.4,53055.0,28.3487,28.3553,28.3096,28.3161,53055.0
2015-07-10 12:50:00,43.4,43.46,43.4,43.43,91217.0,28.3161,28.3553,28.3161,28.3357,91217.0
2015-07-10 12:55:00,43.43,43.45,43.4,43.4,48224.0,28.3357,28.3487,28.3161,28.3161,48224.0
2015-07-10 13:00:00,43.41,43.44,43.41,43.44,14509.0,28.3226,28.3422,28.3226,28.3422,14509.0
2015-07-10 13:05:00,43.44,43.47,43.42,43.43,38761.0,28.3422,28.3618,28.3292,28.3357,38761.0
2015-07-10 13:10:00,43.42,43.42,43.31,43.31,43326.0,28.3292,28.3292,28.2574,28.2574,43326.0
2015-07-10 13:15:00,43.31,43.32,43.26,43.26,63807.0,28.2574,28.2639,28.2248,28.2248,63807.0
2015-07-10 13:20:00,43.26,43.32,43.23,43.32,59709.0,28.2248,28.2639,28.2052,28.2639,59709.0
2015-07-10 13:25:00,43.31,43.32,43.26,43.29,35327.0,28.2574,28.2639,28.2248,28.2443,35327.0
2015-07-10 13:30:00,43.3,43.33,43.24,43.24,55571.0,28.2509,28.2704,28.2117,28.2117,55571.0
2015-07-10 13:35:00,43.25,43.31,43.24,43.29,79358.0,28.2182,28.2574,28.2117,28.2443,79358.0
2015-07-10 13:40:00,43.3,43.3,43.26,43.3,41936.0,28.2509,28.2509,28.2248,28.2509,41936.0
2015-07-10 13:45:00,43.3,43.35,43.29,43.34,37773.0,28.2509,28.2835,28.2443,28.277,37773.0
2015-07-10 13:50:00,43.33,43.37,43.31,43.33,41792.0,28.2704,28.2965,28.2574,28.2704,41792.0
2015-07-10 13:55:00,43.33,43.37,43.32,43.36,22316.0,28.2704,28.2965,28.2639,28.29,22316.0
2015-07-10 14:00:00,43.37,43.37,43.28,43.37,47514.0,28.2965,28.2965,28.2378,28.2965,47514.0
2015-07-10 14:05:00,43.37,43.4,43.33,43.33,35909.0,28.2965,28.3161,28.2704,28.2704,35909.0
2015-07-10 14:10:00,43.34,43.37,43.32,43.34,35771.0,28.277,28.2965,28.2639,28.277,35771.0
2015-07-10 14:15:00,43.34,43.43,43.34,43.42,39550.0,28.277,28.3357,28.277,28.3292,39550.0
2015-07-10 14:20:00,43.42,43.44,43.39,43.43,37855.0,28.3292,28.3422,28.3096,28.3357,37855.0
2015-07-10 14:25:00,43.42,43.42,43.38,43.38,51412.0,28.3292,28.3292,28.3031,28.3031,51412.0
2015-07-10 14:30:00,43.38,43.4,43.36,43.39,270798.0,28.3031,28.3161,28.29,28.3096,270798.0
2015-07-10 14:35:00,43.38,43.4,43.38,43.4,55340.0,28.3031,28.3161,28.3031,28.3161,55340.0
2015-07-10 14:40:00,43.4,43.4,43.31,43.33,339877.0,28.3161,28.3161,28.2574,28.2704,339877.0
2015-07-10 14:45:00,43.33,43.34,43.29,43.33,292917.0,28.2704,28.277,28.2443,28.2704,292917.0
2015-07-10 14:50:00,43.33,43.35,43.32,43.34,49499.0,28.2704,28.2835,28.2639,28.277,49499.0
2015-07-10 14:55:00,43.34,43.37,43.33,43.36,184955.0,28.277,28.2965,28.2704,28.29,184955.0
2015-07-10 15:00:00,43.35,43.38,43.35,43.36,40064.0,28.2835,28.3031,28.2835,28.29,40064.0
2015-07-10 15:05:00,43.36,43.36,43.3,43.32,83556.0,28.29,28.29,28.2509,28.2639,83556.0
2015-07-10 15:10:00,43.32,43.36,43.31,43.36,47283.0,28.2639,28.29,28.2574,28.29,47283.0
2015-07-10 15:15:00,43.35,43.39,43.34,43.39,53363.0,28.2835,28.3096,28.277,28.3096,53363.0
2015-07-10 15:20:00,43.38,43.38,43.34,43.34,41807.0,28.3031,28.3031,28.277,28.277,41807.0
2015-07-10 15:25:00,43.35,43.36,43.32,43.36,62088.0,28.2835,28.29,28.2639,28.29,62088.0
2015-07-10 15:30:00,43.36,43.36,43.34,43.35,60451.0,28.29,28.29,28.277,28.2835,60451.0
2015-07-10 15:35:00,43.35,43.37,43.32,43.36,71547.0,28.2835,28.2965,28.2639,28.29,71547.0
2015-07-10 15:40:00,43.37,43.38,43.35,43.35,71857.0,28.2965,28.3031,28.2835,28.2835,71857.0
2015-07-10 15:45:00,43.36,43.37,43.32,43.34,107400.0,28.29,28.2965,28.2639,28.277,107400.0
2015-07-10 15:50:00,43.34,43.35,43.33,43.34,137734.0,28.277,28.2835,28.2704,28.277,137734.0
2015-07-10 15:55:00,43.34,43.39,43.33,43.35,390953.0,28.277,28.3096,28.2704,28.2835,390953.0
2015-07-13 09:30:00,43.52,43.58,43.43,43.49,105040.0,28.3944,28.4336,28.3357,28.3748,105040.0
2015-07-13 09:35:00,43.5,43.65,43.45,43.62,58998.0,28.3814,28.4792,28.3487,28.4596,58998.0
2015-07-13 09:40:00,43.64,43.72,43.63,43.68,36932.0,28.4727,28.5249,28.4662,28.4988,36932.0
2015-07-13 09:45:00,43.67,43.71,43.64,43.66,38091.0,28.4923,28.5184,28.4727,28.4857,38091.0
2015-07-13 09:50:00,43.65,43.65,43.59,43.61,21845.0,28.4792,28.4792,28.4401,28.4531,21845.0
2015-07-13 09:55:00,43.61,43.64,43.58,43.6,23885.0,28.4531,28.4727,28.4336,28.4466,23885.0
2015-07-13 10:00:00,43.59,43.62,43.55,43.59,40687.0,28.4401,28.4596,28.414,28.4401,40687.0
2015-07-13 10:05:00,43.58,43.62,43.58,43.61,27175.0,28.4336,28.4596,28.4336,28.4531,27175.0
2015-07-13 10:10:00,43.61,43.64,43.58,43.59,37625.0,28.4531,28.4727,28.4336,28.4401,37625.0
2015-07-13 10:15:00,43.58,43.64,43.57,43.59,90413.0,28.4336,28.4727,28.427,28.4401,90413.0
2015-07-13 10:20:00,43.59,43.6,43.49,43.49,31902.0,28.4401,28.4466,28.3748,28.3748,31902.0
2015-07-13 10:25:00,43.5,43.52,43.48,43.48,26505.0,28.3814,28.3944,28.3683,28.3683,26505.0
2015-07-13 10:30:00,43.48,43.5,43.46,43.47,42706.0,28.3683,28.3814,28.3553,28.3618,42706.0
2015-07-13 10:35:00,43.46,43.46,43.39,43.4,30333.0,28.3553,28.3553,28.3096,28.3161,30333.0
2015-07-13 10:40:00,43.4,43.41,43.38,43.4,31403.0,28.3161,28.3226,28.3031,28.3161,31403.0
2015-07-13 10:45:00,43.41,43.42,43.38,43.38,19553.0,28.3226,28.3292,28.3031,28.3031,19553.0
2015-07-13 10:50:00,43.39,43.42,43.38,43.42,30057.0,28.3096,28.3292,28.3031,28.3292,30057.0
2015-07-13 10:55:00,43.42,43.46,43.41,43.44,36718.0,28.3292,28.3553,28.3226,28.3422,36718.0
2015-07-13 11:00:00,43.44,43.44,43.4,43.42,55750.0,28.3422,28.3422,28.3161,28.3292,55750.0
2015-07-13 11:05:00,43.41,43.43,43.4,43.42,25735.0,28.3226,28.3357,28.3161,28.3292,25735.0
2015-07-13 11:10:00,43.42,43.42,43.39,43.41,41815.0,28.3292,28.3292,28.3096,28.3226,41815.0
2015-07-13 11:15:00,43.41,43.41,43.39,43.4,16588.0,28.3226,28.3226,28.3096,28.3161,16588.0
2015-07-13 11:20:00,43.39,43.42,43.38,43.38,27823.0,28.3096,28.3292,28.3031,28.3031,27823.0
2015-07-13 11:25:00,43.39,43.4,43.36,43.39,39705.0,28.3096,28.3161,28.29,28.3096,39705.0
2015-07-13 11:30:00,43.39,43.43,43.38,43.42,18670.0,28.3096,28.3357,28.3031,28.3292,18670.0
2015-07-13 11:35:00,43.42,43.44,43.37,43.37,22950.0,28.3292,28.3422,28.2965,28.2965,22950.0
2015-07-13 11:40:00,43.37,43.37,43.35,43.37,19817.0,28.2965,28.2965,28.2835,28.2965,19817.0
2015-07-13 11:45:00,43.36,43.37,43.33,43.34,25612.0,28.29,28.2965,28.2704,28.277,25612.0
2015-07-13 11:50:00,43.34,43.37,43.34,43.37,13813.0,28.277,28.2965,28.277,28.2965,13813.0
2015-07-13 11:55:00,43.37,43.38,43.34,43.34,34565.0,28.2965,28.3031,28.277,28.277,34565.0
2015-07-13 12:00:00,43.34,43.34,43.3,43.3,32714.0,28.277,28.277,28.2509,28.2509,32714.0
2015-07-13 12:05:00,43.3,43.31,43.28,43.28,16650.0,28.2509,28.2574,28.2378,28.2378,16650.0
2015-07-13 12:10:00,43.29,43.3,43.26,43.29,42268.0,28.2443,28.2509,28.2248,28.2443,42268.0
2015-07-13 12:15:00,43.29,43.29,43.25,43.25,30326.0,28.2443,28.2443,28.2182,28.2182,30326.0
2015-07-13 12:20:00,43.26,43.26,43.2,43.21,23168.0,28.2248,28.2248,28.1856,28.1921,23168.0
2015-07-13 12:25:00,43.21,43.24,43.2,43.23,17276.0,28.1921,28.2117,28.1856,28.2052,17276.0
2015-07-13 12:30:00,43.23,43.24,43.2,43.22,40874.0,28.2052,28.2117,28.1856,28.1987,40874.0
2015-07-13 12:35:00,43.23,43.24,43.18,43.2,32299.0,28.2052,28.2117,28.1726,28.1856,32299.0
2015-07-13 12:40:00,43.2,43.21,43.18,43.19,18073.0,28.1856,28.1921,28.1726,28.1791,18073.0
2015-07-13 12:45:00,43.19,43.21,43.18,43.21,13565.0,28.1791,28.1921,28.1726,28.1921,13565.0
2015-07-13 12:50:00,43.21,43.22,43.2,43.2,31242.0,28.1921,28.1987,28.1856,28.1856,31242.0
2015-07-13 12:55:00,43.21,43.23,43.2,43.22,62287.0,28.1921,28.2052,28.1856,28.1987,62287.0
2015-07-13 13:00:00,43.22,43.23,43.21,43.22,38467.0,28.1987,28.2052,28.1921,28.1987,38467.0
2015-07-13 13:05:00,43.21,43.24,43.21,43.22,25954.0,28.1921,28.2117,28.1921,28.1987,25954.0
2015-07-13 13:10:00,43.22,43.27,43.22,43.27,22578.0,28.1987,28.2313,28.1987,28.2313,22578.0
2015-07-13 13:15:00,43.27,43.3,43.26,43.28,41662.0,28.2313,28.2509,28.2248,28.2378,41662.0
2015-07-13 13:20:00,43.28,43.28,43.26,43.27,13461.0,28.2378,28.2378,28.2248,28.2313,13461.0
2015-07-13 13:25:00,43.26,43.27,43.25,43.26,5793.0,28.2248,28.2313,28.2182,28.2248,5793.0
2015-07-13 13:30:00,43.26,43.28,43.25,43.28,12962.0,28.2248,28.2378,28.2182,28.2378,12962.0
2015-07-13 13:35:00,43.28,43.29,43.27,43.27,23285.0,28.2378,28.2443,28.2313,28.2313,23285.0
2015-07-13 13:40:00,43.27,43.28,43.25,43.26,18490.0,28.2313,28.2378,28.2182,28.2248,18490.0
2015-07-13 13:45:00,43.25,43.26,43.22,43.24,17031.0,28.2182,28.2248,28.1987,28.2117,17031.0
2015-07-13 13:50:00,43.23,43.26,43.23,43.26,20233.0,28.2052,28.2248,28.2052,28.2248,20233.0
2015-07-13 13:55:00,43.25,43.29,43.25,43.29,18513.0,28.2182,28.2443,28.2182,28.2443,18513.0
2015-07-13 14:00:00,43.29,43.3,43.27,43.28,30966.0,28.2443,28.2509,28.2313,28.2378,30966.0
2015-07-13 14:05:00,43.28,43.29,43.23,43.24,33294.0,28.2378,28.2443,28.2052,28.2117,33294.0
2015-07-13 14:10:00,43.24,43.26,43.24,43.25,25771.0,28.2117,28.2248,28.2117,28.2182,25771.0
2015-07-13 14:15:00,43.25,43.27,43.24,43.26,13994.0,28.2182,28.2313,28.2117,28.2248,13994.0
2015-07-13 14:20:00,43.27,43.27,43.24,43.26,25080.0,28.2313,28.2313,28.2117,28.2248,25080.0
2015-07-13 14:25:00,43.26,43.27,43.25,43.27,28144.0,28.2248,28.2313,28.2182,28.2313,28144.0
2015-07-13 14:30:00,43.27,43.3,43.27,43.3,7446.0,28.2313,28.2509,28.2313,28.2509,7446.0
2015-07-13 14:35:00,43.3,43.31,43.28,43.29,58113.0,28.2509,28.2574,28.2378,28.2443,58113.0
2015-07-13 14:40:00,43.28,43.3,43.28,43.3,9187.0,28.2378,28.2509,28.2378,28.2509,9187.0
2015-07-13 14:45:00,43.3,43.3,43.28,43.28,23441.0,28.2509,28.2509,28.2378,28.2378,23441.0
2015-07-13 14:50:00,43.29,43.32,43.28,43.32,61954.0,28.2443,28.2639,28.2378,28.2639,61954.0
2015-07-13 14:55:00,43.32,43.35,43.32,43.34,23841.0,28.2639,28.2835,28.2639,28.277,23841.0
2015-07-13 15:00:00,43.34,43.36,43.33,43.33,53700.0,28.277,28.29,28.2704,28.2704,53700.0
2015-07-13 15:05:00,43.34,43.35,43.28,43.29,45889.0,28.277,28.2835,28.2378,28.2443,45889.0
2015-07-13 15:10:00,43.3,43.35,43.29,43.35,30856.0,28.2509,28.2835,28.2443,28.2835,30856.0
2015-07-13 15:15:00,43.35,43.35,43.31,43.32,31337.0,28.2835,28.2835,28.2574,28.2639,31337.0
2015-07-13 15:20:00,43.31,43.32,43.28,43.3,39839.0,28.2574,28.2639,28.2378,28.2509,39839.0
2015-07-13 15:25:00,43.3,43.33,43.3,43.31,28996.0,28.2509,28.2704,28.2509,28.2574,28996.0
2015-07-13 15:30:00,43.32,43.35,43.31,43.33,68378.0,28.2639,28.2835,28.2574,28.2704,68378.0
2015-07-13 15:35:00,43.33,43.39,43.32,43.38,46947.0,28.2704,28.3096,28.2639,28.3031,46947.0
2015-07-13 15:40:00,43.38,43.4,43.38,43.4,66699.0,28.3031,28.3161,28.3031,28.3161,66699.0
2015-07-13 15:45:00,43.4,43.41,43.38,43.4,72815.0,28.3161,28.3226,28.3031,28.3161,72815.0
2015-07-13 15:50:00,43.4,43.41,43.39,43.39,92811.0,28.3161,28.3226,28.3096,28.3096,92811.0
2015-07-13 15:55:00,43.4,43.43,43.39,43.4,175194.0,28.3161,28.3357,28.3096,28.3161,175194.0
2015-07-14 09:30:00,43.5,43.63,43.44,43.56,125433.0,28.3814,28.4662,28.3422,28.4205,125433.0
2015-07-14 09:35:00,43.55,43.55,43.34,43.45,51217.0,28.414,28.414,28.277,28.3487,51217.0
2015-07-14 09:40:00,43.47,43.58,43.47,43.56,60527.0,28.3618,28.4336,28.3618,28.4205,60527.0
2015-07-14 09:45:00,43.56,43.62,43.5,43.52,65660.0,28.4205,28.4596,28.3814,28.3944,65660.0
2015-07-14 09:50:00,43.51,43.52,43.45,43.48,69022.0,28.3879,28.3944,28.3487,28.3683,69022.0
2015-07-14 09:55:00,43.48,43.48,43.41,43.44,24676.0,28.3683,28.3683,28.3226,28.3422,24676.0
2015-07-14 10:00:00,43.43,43.44,43.25,43.27,53605.0,28.3357,28.3422,28.2182,28.2313,53605.0
2015-07-14 10:05:00,43.28,43.3,43.23,43.23,30654.0,28.2378,28.2509,28.2052,28.2052,30654.0
2015-07-14 10:10:00,43.22,43.29,43.22,43.27,29648.0,28.1987,28.2443,28.1987,28.2313,29648.0
2015-07-14 10:15:00,43.27,43.27,43.21,43.23,29556.0,28.2313,28.2313,28.1921,28.2052,29556.0
2015-07-14 10:20:00,43.24,43.25,43.17,43.17,44698.0,28.2117,28.2182,28.166,28.166,44698.0
2015-07-14 10:25:00,43.18,43.23,43.17,43.18,48613.0,28.1726,28.2052,28.166,28.1726,48613.0
2015-07-14 10:30:00,43.19,43.3,43.19,43.25,29357.0,28.1791,28.2509,28.1791,28.2182,29357.0
2015-07-14 10:35:00,43.24,43.28,43.21,43.22,18369.0,28.2117,28.2378,28.1921,28.1987,18369.0
2015-07-14 10:40:00,43.21,43.25,43.19,43.23,35411.0,28.1921,28.2182,28.1791,28.2052,35411.0
2015-07-14 10:45:00,43.24,43.33,43.23,43.33,27161.0,28.2117,28.2704,28.2052,28.2704,27161.0
2015-07-14 10:50:00,43.33,43.33,43.25,43.27,19530.0,28.2704,28.2704,28.2182,28.2313,19530.0
2015-07-14 10:55:00,43.26,43.28,43.25,43.26,22622.0,28.2248,28.2378,28.2182,28.2248,22622.0
2015-07-14 11:00:00,43.26,43.27,43.24,43.25,60815.0,28.2248,28.2313,28.2117,28.2182,60815.0
2015-07-14 11:05:00,43.26,43.27,43.22,43.26,24190.0,28.2248,28.2313,28.1987,28.2248,24190.0
2015-07-14 11:10:00,43.26,43.31,43.26,43.29,40615.0,28.2248,28.2574,28.2248,28.2443,40615.0
2015-07-14 11:15:00,43.29,43.31,43.27,43.3,30820.0,28.2443,28.2574,28.2313,28.2509,30820.0
2015-07-14 11:20:00,43.3,43.31,43.28,43.28,17471.0,28.2509,28.2574,28.2378,28.2378,17471.0
2015-07-14 11:25:00,43.29,43.3,43.26,43.27,35138.0,28.2443,28.2509,28.2248,28.2313,35138.0
2015-07-14 11:30:00,43.27,43.27,43.2,43.21,20420.0,28.2313,28.2313,28.1856,28.1921,20420.0
2015-07-14 11:35:00,43.22,43.24,43.19,43.2,36272.0,28.1987,28.2117,28.1791,28.1856,36272.0
2015-07-14 11:40:00,43.2,43.21,43.19,43.2,64542.0,28.1856,28.1921,28.1791,28.1856,64542.0
2015-07-14 11:45:00,43.2,43.2,43.17,43.19,46491.0,28.1856,28.1856,28.166,28.1791,46491.0
2015-07-14 11:50:00,43.18,43.19,43.15,43.16,27061.0,28.1726,28.1791,28.153,28.1595,27061.0
2015-07-14 11:55:00,43.16,43.19,43.16,43.19,33748.0,28.1595,28.1791,28.1595,28.1791,33748.0
2015-07-14 12:00:00,43.19,43.19,43.15,43.16,45111.0,28.1791,28.1791,28.153,28.1595,45111.0
2015-07-14 12:05:00,43.16,43.17,43.13,43.14,41142.0,28.1595,28.166,28.14,28.1465,41142.0
2015-07-14 12:10:00,43.14,43.15,43.12,43.13,24571.0,28.1465,28.153,28.1334,28.14,24571.0
2015-07-14 12:15:00,43.13,43.14,43.12,43.13,20933.0,28.14,28.1465,28.1334,28.14,20933.0
2015-07-14 12:20:00,43.13,43.16,43.11,43.16,41488.0,28.14,28.1595,28.1269,28.1595,41488.0
2015-07-14 12:25:00,43.16,43.17,43.12,43.12,119778.0,28.1595,28.166,28.1334,28.1334,119778.0
2015-07-14 12:30:00,43.13,43.17,43.12,43.14,40573.0,28.14,28.166,28.1334,28.1465,40573.0
2015-07-14 12:35:00,43.15,43.15,43.11,43.12,23697.0,28.153,28.153,28.1269,28.1334,23697.0
2015-07-14 12:40:00,43.12,43.13,43.1,43.12,57212.0,28.1334,28.14,28.1204,28.1334,57212.0
2015-07-14 12:45:00,43.13,43.14,43.11,43.12,55224.0,28.14,28.1465,28.1269,28.1334,55224.0
2015-07-14 12:50:00,43.12,43.13,43.09,43.11,40871.0,28.1334,28.14,28.1139,28.1269,40871.0
2015-07-14 12:55:00,43.11,43.11,43.07,43.09,40262.0,28.1269,28.1269,28.1008,28.1139,40262.0
2015-07-14 13:00:00,43.1,43.15,43.09,43.14,33743.0,28.1204,28.153,28.1139,28.1465,33743.0
2015-07-14 13:05:00,43.14,43.15,43.12,43.13,12704.0,28.1465,28.153,28.1334,28.14,12704.0
2015-07-14 13:10:00,43.14,43.14,43.11,43.13,30481.0,28.1465,28.1465,28.1269,28.14,30481.0
2015-07-14 13:15:00,43.13,43.14,43.08,43.1,28173.0,28.14,28.1465,28.1073,28.1204,28173.0
2015-07-14 13:20:00,43.1,43.12,43.08,43.08,9460.0,28.1204,28.1334,28.1073,28.1073,9460.0
2015-07-14 13:25:00,43.09,43.1,43.08,43.09,16611.0,28.1139,28.1204,28.1073,28.1139,16611.0
2015-07-14 13:30:00,43.09,43.09,43.06,43.08,32882.0,28.1139,28.1139,28.0943,28.1073,32882.0
2015-07-14 13:35:00,43.08,43.08,43.06,43.08,19369.0,28.1073,28.1073,28.0943,28.1073,19369.0
2015-07-14 13:40:00,43.08,43.11,43.07,43.08,24481.0,28.1073,28.1269,28.1008,28.1073,24481.0
2015-07-14 13:45:00,43.07,43.08,43.04,43.04,24585.0,28.1008,28.1073,28.0812,28.0812,24585.0
2015-07-14 13:50:00,43.04,43.07,43.04,43.06,19343.0,28.0812,28.1008,28.0812,28.0943,19343.0
2015-07-14 13:55:00,43.05,43.07,43.05,43.07,10646.0,28.0878,28.1008,28.0878,28.1008,10646.0
2015-07-14 14:00:00,43.07,43.1,43.06,43.1,29141.0,28.1008,28.1204,28.0943,28.1204,29141.0
2015-07-14 14:05:00,43.1,43.11,43.08,43.11,51818.0,28.1204,28.1269,28.1073,28.1269,51818.0
2015-07-14 14:10:00,43.11,43.15,43.09,43.15,44640.0,28.1269,28.153,28.1139,28.153,44640.0
2015-07-14 14:15:00,43.15,43.17,43.14,43.17,38883.0,28.153,28.166,28.1465,28.166,38883.0
2015-07-14 14:20:00,43.17,43.17,43.12,43.13,29411.0,28.166,28.166,28.1334,28.14,29411.0
2015-07-14 14:25:00,43.13,43.15,43.11,43.15,21153.0,28.14,28.153,28.1269,28.153,21153.0
2015-07-14 14:30:00,43.15,43.23,43.15,43.22,42572.0,28.153,28.2052,28.153,28.1987,42572.0
2015-07-14 14:35:00,43.21,43.23,43.18,43.19,59710.0,28.1921,28.2052,28.1726,28.1791,59710.0
2015-07-14 14:40:00,43.19,43.22,43.18,43.22,27196.0,28.1791,28.1987,28.1726,28.1987,27196.0
2015-07-14 14:45:00,43.22,43.22,43.19,43.2,34339.0,28.1987,28.1987,28.1791,28.1856,34339.0
2015-07-14 14:50:00,43.2,43.2,43.14,43.17,53186.0,28.1856,28.1856,28.1465,28.166,53186.0
2015-07-14 14:55:00,43.17,43.2,43.16,43.19,37450.0,28.166,28.1856,28.1595,28.1791,37450.0
2015-07-14 15:00:00,43.18,43.2,43.17,43.2,35449.0,28.1726,28.1856,28.166,28.1856,35449.0
2015-07-14 15:05:00,43.2,43.21,43.19,43.21,21427.0,28.1856,28.1921,28.1791,28.1921,21427.0
2015-07-14 15:10:00,43.21,43.23,43.2,43.21,35566.0,28.1921,28.2052,28.1856,28.1921,35566.0
2015-07-14 15:15:00,43.21,43.24,43.21,43.24,18394.0,28.1921,28.2117,28.1921,28.2117,18394.0
2015-07-14 15:20:00,43.24,43.24,43.21,43.21,45447.0,28.2117,28.2117,28.1921,28.1921,45447.0
2015-07-14 15:25:00,43.22,43.24,43.2,43.2,25942.0,28.1987,28.2117,28.1856,28.1856,25942.0
2015-07-14 15:30:00,43.2,43.23,43.19,43.23,52276.0,28.1856,28.2052,28.1791,28.2052,52276.0
2015-07-14 15:35:00,43.23,43.23,43.2,43.21,35683.0,28.2052,28.2052,28.1856,28.1921,35683.0
2015-07-14 15:40:00,43.21,43.23,43.19,43.19,61822.0,28.1921,28.2052,28.1791,28.1791,61822.0
2015-07-14 15:45:00,43.2,43.23,43.2,43.23,51534.0,28.1856,28.2052,28.1856,28.2052,51534.0
2015-07-14 15:50:00,43.23,43.23,43.2,43.23,73048.0,28.2052,28.2052,28.1856,28.2052,73048.0
2015-07-14 15:55:00,43.23,43.23,43.19,43.21,193093.0,28.2052,28.2052,28.1791,28.1921,193093.0
2015-07-15 09:30:00,43.23,43.28,43.12,43.15,122812.0,28.2052,28.2378,28.1334,28.153,122812.0
2015-07-15 09:35:00,43.16,43.29,43.14,43.22,43201.0,28.1595,28.2443,28.1465,28.1987,43201.0
2015-07-15 09:40:00,43.23,43.28,43.16,43.21,37420.0,28.2052,28.2378,28.1595,28.1921,37420.0
2015-07-15 09:45:00,43.21,43.21,43.12,43.14,32989.0,28.1921,28.1921,28.1334,28.1465,32989.0
2015-07-15 09:50:00,43.13,43.14,43.04,43.06,51378.0,28.14,28.1465,28.0812,28.0943,51378.0
2015-07-15 09:55:00,43.04,43.06,43.0,43.02,38014.0,28.0812,28.0943,28.0551,28.0682,38014.0
2015-07-15 10:00:00,43.02,43.1,43.02,43.08,19156.0,28.0682,28.1204,28.0682,28.1073,19156.0
2015-07-15 10:05:00,43.08,43.09,43.04,43.04,28458.0,28.1073,28.1139,28.0812,28.0812,28458.0
2015-07-15 10:10:00,43.05,43.09,43.03,43.07,19488.0,28.0878,28.1139,28.0747,28.1008,19488.0
2015-07-15 10:15:00,43.07,43.08,43.04,43.07,29568.0,28.1008,28.1073,28.0812,28.1008,29568.0
2015-07-15 10:20:00,43.07,43.07,43.03,43.05,27275.0,28.1008,28.1008,28.0747,28.0878,27275.0
2015-07-15 10:25:00,43.04,43.06,43.03,43.05,23629.0,28.0812,28.0943,28.0747,28.0878,23629.0
2015-07-15 10:30:00,43.04,43.11,43.03,43.11,35440.0,28.0812,28.1269,28.0747,28.1269,35440.0
2015-07-15 10:35:00,43.11,43.13,43.08,43.13,23848.0,28.1269,28.14,28.1073,28.14,23848.0
2015-07-15 10:40:00,43.13,43.15,43.09,43.13,43985.0,28.14,28.153,28.1139,28.14,43985.0
2015-07-15 10:45:00,43.12,43.15,43.1,43.15,25364.0,28.1334,28.153,28.1204,28.153,25364.0
2015-07-15 10:50:00,43.16,43.16,43.09,43.12,31940.0,28.1595,28.1595,28.1139,28.1334,31940.0
2015-07-15 10:55:00,43.12,43.14,43.09,43.12,23435.0,28.1334,28.1465,28.1139,28.1334,23435.0
2015-07-15 11:00:00,43.12,43.14,43.09,43.09,12820.0,28.1334,28.1465,28.1139,28.1139,12820.0
2015-07-15 11:05:00,43.09,43.17,43.09,43.16,46435.0,28.1139,28.166,28.1139,28.1595,46435.0
2015-07-15 11:10:00,43.17,43.18,43.14,43.18,17900.0,28.166,28.1726,28.1465,28.1726,17900.0
2015-07-15 11:15:00,43.19,43.21,43.17,43.21,24160.0,28.1791,28.1921,28.166,28.1921,24160.0
2015-07-15 11:20:00,43.21,43.22,43.17,43.22,20324.0,28.1921,28.1987,28.166,28.1987,20324.0
2015-07-15 11:25:00,43.22,43.22,43.17,43.17,30270.0,28.1987,28.1987,28.166,28.166,30270.0
2015-07-15 11:30:00,43.17,43.21,43.16,43.21,27187.0,28.166,28.1921,28.1595,28.1921,27187.0
2015-07-15 11:35:00,43.2,43.22,43.19,43.2,33262.0,28.1856,28.1987,28.1791,28.1856,33262.0
2015-07-15 11:40:00,43.2,43.21,43.18,43.2,12787.0,28.1856,28.1921,28.1726,28.1856,12787.0
2015-07-15 11:45:00,43.2,43.2,43.17,43.17,15068.0,28.1856,28.1856,28.166,28.166,15068.0
2015-07-15 11:50:00,43.17,43.22,43.16,43.21,25436.0,28.166,28.1987,28.1595,28.1921,25436.0
2015-07-15 11:55:00,43.21,43.23,43.2,43.22,10589.0,28.1921,28.2052,28.1856,28.1987,10589.0
2015-07-15 12:00:00,43.22,43.22,43.17,43.2,22553.0,28.1987,28.1987,28.166,28.1856,22553.0
2015-07-15 12:05:00,43.2,43.23,43.19,43.22,17015.0,28.1856,28.2052,28.1791,28.1987,17015.0
2015-07-15 12:10:00,43.22,43.25,43.21,43.24,19795.0,28.1987,28.2182,28.1921,28.2117,19795.0
2015-07-15 12:15:00,43.24,43.24,43.22,43.23,13020.0,28.2117,28.2117,28.1987,28.2052,13020.0
2015-07-15 12:20:00,43.22,43.24,43.2,43.23,30610.0,28.1987,28.2117,28.1856,28.2052,30610.0
2015-07-15 12:25:00,43.22,43.23,43.22,43.23,12599.0,28.1987,28.2052,28.1987,28.2052,12599.0
2015-07-15 12:30:00,43.22,43.26,43.22,43.26,36079.0,28.1987,28.2248,28.1987,28.2248,36079.0
2015-07-15 12:35:00,43.25,43.28,43.24,43.27,18639.0,28.2182,28.2378,28.2117,28.2313,18639.0
2015-07-15 12:40:00,43.27,43.27,43.24,43.26,20439.0,28.2313,28.2313,28.2117,28.2248,20439.0
2015-07-15 12:45:00,43.26,43.27,43.24,43.27,16043.0,28.2248,28.2313,28.2117,28.2313,16043.0
2015-07-15 12:50:00,43.26,43.27,43.24,43.26,15918.0,28.2248,28.2313,28.2117,28.2248,15918.0
2015-07-15 12:55:00,43.25,43.26,43.22,43.23,13840.0,28.2182,28.2248,28.1987,28.2052,13840.0
2015-07-15 13:00:00,43.23,43.27,43.23,43.26,12955.0,28.2052,28.2313,28.2052,28.2248,12955.0
2015-07-15 13:05:00,43.26,43.27,43.25,43.27,34373.0,28.2248,28.2313,28.2182,28.2313,34373.0
2015-07-15 13:10:00,43.27,43.34,43.27,43.34,29672.0,28.2313,28.277,28.2313,28.277,29672.0
2015-07-15 13:15:00,43.33,43.36,43.32,43.33,22104.0,28.2704,28.29,28.2639,28.2704,22104.0
2015-07-15 13:20:00,43.33,43.33,43.27,43.27,15720.0,28.2704,28.2704,28.2313,28.2313,15720.0
2015-07-15 13:25:00,43.27,43.3,43.26,43.3,15301.0,28.2313,28.2509,28.2248,28.2509,15301.0
2015-07-15 13:30:00,43.3,43.35,43.29,43.33,25804.0,28.2509,28.2835,28.2443,28.2704,25804.0
2015-07-15 13:35:00,43.32,43.35,43.31,43.35,20104.0,28.2639,28.2835,28.2574,28.2835,20104.0
2015-07-15 13:40:00,43.35,43.35,43.29,43.3,13115.0,28.2835,28.2835,28.2443,28.2509,13115.0
2015-07-15 13:45:00,43.29,43.33,43.28,43.33,13237.0,28.2443,28.2704,28.2378,28.2704,13237.0
2015-07-15 13:50:00,43.32,43.36,43.32,43.33,19224.0,28.2639,28.29,28.2639,28.2704,19224.0
2015-07-15 13:55:00,43.34,43.35,43.33,43.34,11133.0,28.277,28.2835,28.2704,28.277,11133.0
2015-07-15 14:00:00,43.33,43.34,43.31,43.34,21473.0,28.2704,28.277,28.2574,28.277,21473.0
2015-07-15 14:05:00,43.34,43.34,43.32,43.32,12931.0,28.277,28.277,28.2639,28.2639,12931.0
2015-07-15 14:10:00,43.32,43.32,43.3,43.32,12205.0,28.2639,28.2639,28.2509,28.2639,12205.0
2015-07-15 14:15:00,43.32,43.32,43.3,43.31,22035.0,28.2639,28.2639,28.2509,28.2574,22035.0
2015-07-15 14:20:00,43.31,43.35,43.3,43.33,20736.0,28.2574,28.2835,28.2509,28.2704,20736.0
2015-07-15 14:25:00,43.33,43.35,43.32,43.34,21672.0,28.2704,28.2835,28.2639,28.277,21672.0
2015-07-15 14:30:00,43.34,43.35,43.3,43.32,22546.0,28.277,28.2835,28.2509,28.2639,22546.0
2015-07-15 14:35:00,43.31,43.32,43.28,43.3,24299.0,28.2574,28.2639,28.2378,28.2509,24299.0
2015-07-15 14:40:00,43.29,43.3,43.25,43.27,24245.0,28.2443,28.2509,28.2182,28.2313,24245.0
2015-07-15 14:45:00,43.26,43.26,43.23,43.25,44974.0,28.2248,28.2248,28.2052,28.2182,44974.0
2015-07-15 14:50:00,43.26,43.26,43.23,43.26,26322.0,28.2248,28.2248,28.2052,28.2248,26322.0
2015-07-15 14:55:00,43.26,43.3,43.25,43.3,29157.0,28.2248,28.2509,28.2182,28.2509,29157.0
2015-07-15 15:00:00,43.3,43.3,43.26,43.27,31089.0,28.2509,28.2509,28.2248,28.2313,31089.0
2015-07-15 15:05:00,43.27,43.29,43.25,43.26,34955.0,28.2313,28.2443,28.2182,28.2248,34955.0
2015-07-15 15:10:00,43.27,43.29,43.25,43.27,33891.0,28.2313,28.2443,28.2182,28.2313,33891.0
2015-07-15 15:15:00,43.27,43.29,43.26,43.27,43240.0,28.2313,28.2443,28.2248,28.2313,43240.0
2015-07-15 15:20:00,43.28,43.28,43.23,43.26,39341.0,28.2378,28.2378,28.2052,28.2248,39341.0
2015-07-15 15:25:00,43.25,43.29,43.24,43.28,39053.0,28.2182,28.2443,28.2117,28.2378,39053.0
2015-07-15 15:30:00,43.29,43.31,43.27,43.3,51422.0,28.2443,28.2574,28.2313,28.2509,51422.0
2015-07-15 15:35:00,43.3,43.34,43.29,43.31,54869.0,28.2509,28.277,28.2443,28.2574,54869.0
2015-07-15 15:40:00,43.31,43.32,43.28,43.3,61463.0,28.2574,28.2639,28.2378,28.2509,61463.0
2015-07-15 15:45:00,43.29,43.29,43.26,43.27,63672.0,28.2443,28.2443,28.2248,28.2313,63672.0
2015-07-15 15:50:00,43.27,43.34,43.27,43.33,94781.0,28.2313,28.277,28.2313,28.2704,94781.0
2015-07-15 15:55:00,43.33,43.38,43.32,43.38,314864.0,28.2704,28.3031,28.2639,28.3031,314864.0
2015-07-16 09:30:00,43.4,43.66,43.4,43.62,101921.0,28.3161,28.4857,28.3161,28.4596,101921.0
2015-07-16 09:35:00,43.63,43.75,43.62,43.67,44551.0,28.4662,28.5445,28.4596,28.4923,44551.0
2015-07-16 09:40:00,43.68,43.75,43.67,43.69,49619.0,28.4988,28.5445,28.4923,28.5053,49619.0
2015-07-16 09:45:00,43.68,43.69,43.62,43.64,17181.0,28.4988,28.5053,28.4596,28.4727,17181.0
2015-07-16 09:50:00,43.64,43.69,43.6,43.69,37881.0,28.4727,28.5053,28.4466,28.5053,37881.0
2015-07-16 09:55:00,43.69,43.69,43.61,43.61,22668.0,28.5053,28.5053,28.4531,28.4531,22668.0
2015-07-16 10:00:00,43.61,43.64,43.56,43.6,30608.0,28.4531,28.4727,28.4205,28.4466,30608.0
2015-07-16 10:05:00,43.61,43.65,43.58,43.63,54299.0,28.4531,28.4792,28.4336,28.4662,54299.0
2015-07-16 10:10:00,43.64,43.7,43.64,43.64,30739.0,28.4727,28.5118,28.4727,28.4727,30739.0
2015-07-16 10:15:00,43.66,43.66,43.61,43.63,33384.0,28.4857,28.4857,28.4531,28.4662,33384.0
2015-07-16 10:20:00,43.63,43.64,43.61,43.62,19566.0,28.4662,28.4727,28.4531,28.4596,19566.0
2015-07-16 10:25:00,43.62,43.63,43.56,43.58,37756.0,28.4596,28.4662,28.4205,28.4336,37756.0
2015-07-16 10:30:00,43.59,43.65,43.59,43.65,28958.0,28.4401,28.4792,28.4401,28.4792,28958.0
2015-07-16 10:35:00,43.65,43.66,43.6,43.64,25487.0,28.4792,28.4857,28.4466,28.4727,25487.0
2015-07-16 10:40:00,43.64,43.7,43.64,43.69,24728.0,28.4727,28.5118,28.4727,28.5053,24728.0
2015-07-16 10:45:00,43.68,43.72,43.66,43.72,41026.0,28.4988,28.5249,28.4857,28.5249,41026.0
2015-07-16 10:50:00,43.72,43.73,43.67,43.69,36587.0,28.5249,28.5314,28.4923,28.5053,36587.0
2015-07-16 10:55:00,43.69,43.73,43.68,43.72,22832.0,28.5053,28.5314,28.4988,28.5249,22832.0
2015-07-16 11:00:00,43.72,43.75,43.68,43.68,24329.0,28.5249,28.5445,28.4988,28.4988,24329.0
2015-07-16 11:05:00,43.67,43.68,43.63,43.64,34240.0,28.4923,28.4988,28.4662,28.4727,34240.0
2015-07-16 11:10:00,43.65,43.65,43.6,43.63,19282.0,28.4792,28.4792,28.4466,28.4662,19282.0
2015-07-16 11:15:00,43.63,43.64,43.6,43.6,24333.0,28.4662,28.4727,28.4466,28.4466,24333.0
2015-07-16 11:20:00,43.6,43.66,43.6,43.65,56614.0,28.4466,28.4857,28.4466,28.4792,56614.0
2015-07-16 11:25:00,43.66,43.69,43.64,43.68,26858.0,28.4857,28.5053,28.4727,28.4988,26858.0
2015-07-16 11:30:00,43.68,43.69,43.66,43.67,15252.0,28.4988,28.5053,28.4857,28.4923,15252.0
2015-07-16 11:35:00,43.68,43.68,43.64,43.68,18750.0,28.4988,28.4988,28.4727,28.4988,18750.0
2015-07-16 11:40:00,43.68,43.69,43.65,43.68,18401.0,28.4988,28.5053,28.4792,28.4988,18401.0
2015-07-16 11:45:00,43.68,43.69,43.65,43.65,21571.0,28.4988,28.5053,28.4792,28.4792,21571.0
2015-07-16 11:50:00,43.65,43.66,43.63,43.66,18831.0,28.4792,28.4857,28.4662,28.4857,18831.0
2015-07-16 11:55:00,43.66,43.68,43.66,43.67,11554.0,28.4857,28.4988,28.4857,28.4923,11554.0
2015-07-16 12:00:00,43.68,43.68,43.67,43.68,11280.0,28.4988,28.4988,28.4923,28.4988,11280.0
2015-07-16 12:05:00,43.67,43.68,43.64,43.67,24062.0,28.4923,28.4988,28.4727,28.4923,24062.0
2015-07-16 12:10:00,43.67,43.69,43.67,43.69,16721.0,28.4923,28.5053,28.4923,28.5053,16721.0
2015-07-16 12:15:00,43.69,43.7,43.68,43.69,15316.0,28.5053,28.5118,28.4988,28.5053,15316.0
2015-07-16 12:20:00,43.7,43.71,43.67,43.68,26913.0,28.5118,28.5184,28.4923,28.4988,26913.0
2015-07-16 12:25:00,43.68,43.69,43.63,43.67,40629.0,28.4988,28.5053,28.4662,28.4923,40629.0
2015-07-16 12:30:00,43.67,43.7,43.64,43.69,15419.0,28.4923,28.5118,28.4727,28.5053,15419.0
2015-07-16 12:35:00,43.69,43.7,43.67,43.68,13670.0,28.5053,28.5118,28.4923,28.4988,13670.0
2015-07-16 12:40:00,43.69,43.74,43.68,43.72,12410.0,28.5053,28.5379,28.4988,28.5249,12410.0
2015-07-16 12:45:00,43.72,43.74,43.71,43.71,11146.0,28.5249,28.5379,28.5184,28.5184,11146.0
2015-07-16 12:50:00,43.71,43.72,43.68,43.69,17482.0,28.5184,28.5249,28.4988,28.5053,17482.0
2015-07-16 12:55:00,43.69,43.69,43.67,43.67,19935.0,28.5053,28.5053,28.4923,28.4923,19935.0
2015-07-16 13:00:00,43.67,43.69,43.65,43.66,17075.0,28.4923,28.5053,28.4792,28.4857,17075.0
2015-07-16 13:05:00,43.67,43.69,43.66,43.68,48691.0,28.4923,28.5053,28.4857,28.4988,48691.0
2015-07-16 13:10:00,43.68,43.7,43.68,43.69,11096.0,28.4988,28.5118,28.4988,28.5053,11096.0
2015-07-16 13:15:00,43.68,43.7,43.67,43.69,57469.0,28.4988,28.5118,28.4923,28.5053,57469.0
2015-07-16 13:20:00,43.69,43.69,43.67,43.68,10661.0,28.5053,28.5053,28.4923,28.4988,10661.0
2015-07-16 13:25:00,43.68,43.69,43.66,43.68,15570.0,28.4988,28.5053,28.4857,28.4988,15570.0
2015-07-16 13:30:00,43.69,43.69,43.65,43.65,80231.0,28.5053,28.5053,28.4792,28.4792,80231.0
2015-07-16 13:35:00,43.65,43.66,43.63,43.63,32566.0,28.4792,28.4857,28.4662,28.4662,32566.0
2015-07-16 13:40:00,43.63,43.64,43.62,43.62,16653.0,28.4662,28.4727,28.4596,28.4596,16653.0
2015-07-16 13:45:00,43.62,43.64,43.6,43.64,34089.0,28.4596,28.4727,28.4466,28.4727,34089.0
2015-07-16 13:50:00,43.63,43.64,43.61,43.64,15190.0,28.4662,28.4727,28.4531,28.4727,15190.0
2015-07-16 13:55:00,43.63,43.65,43.61,43.61,12574.0,28.4662,28.4792,28.4531,28.4531,12574.0
2015-07-16 14:00:00,43.62,43.65,43.61,43.64,15851.0,28.4596,28.4792,28.4531,28.4727,15851.0
2015-07-16 14:05:00,43.63,43.65,43.62,43.64,18018.0,28.4662,28.4792,28.4596,28.4727,18018.0
2015-07-16 14:10:00,43.65,43.65,43.62,43.64,19024.0,28.4792,28.4792,28.4596,28.4727,19024.0
2015-07-16 14:15:00,43.64,43.66,43.63,43.63,45776.0,28.4727,28.4857,28.4662,28.4662,45776.0
2015-07-16 14:20:00,43.64,43.67,43.62,43.67,56939.0,28.4727,28.4923,28.4596,28.4923,56939.0
2015-07-16 14:25:00,43.66,43.76,43.66,43.75,35269.0,28.4857,28.551,28.4857,28.5445,35269.0
2015-07-16 14:30:00,43.76,43.85,43.72,43.82,120030.0,28.551,28.6097,28.5249,28.5901,120030.0
2015-07-16 14:35:00,43.81,43.82,43.77,43.78,62629.0,28.5836,28.5901,28.5575,28.564,62629.0
2015-07-16 14:40:00,43.78,43.84,43.78,43.82,67412.0,28.564,28.6032,28.564,28.5901,67412.0
2015-07-16 14:45:00,43.83,43.83,43.78,43.81,62001.0,28.5967,28.5967,28.564,28.5836,62001.0
2015-07-16 14:50:00,43.81,43.84,43.79,43.82,87084.0,28.5836,28.6032,28.5706,28.5901,87084.0
2015-07-16 14:55:00,43.82,43.84,43.77,43.77,28183.0,28.5901,28.6032,28.5575,28.5575,28183.0
2015-07-16 15:00:00,43.77,43.78,43.74,43.75,62796.0,28.5575,28.564,28.5379,28.5445,62796.0
2015-07-16 15:05:00,43.75,43.78,43.73,43.73,64704.0,28.5445,28.564,28.5314,28.5314,64704.0
2015-07-16 15:10:00,43.73,43.74,43.71,43.74,48470.0,28.5314,28.5379,28.5184,28.5379,48470.0
2015-07-16 15:15:00,43.73,43.79,43.73,43.78,88364.0,28.5314,28.5706,28.5314,28.564,88364.0
2015-07-16 15:20:00,43.78,43.83,43.78,43.82,53056.0,28.564,28.5967,28.564,28.5901,53056.0
2015-07-16 15:25:00,43.82,43.85,43.82,43.84,74958.0,28.5901,28.6097,28.5901,28.6032,74958.0
2015-07-16 15:30:00,43.84,43.85,43.8,43.8,64928.0,28.6032,28.6097,28.5771,28.5771,64928.0
2015-07-16 15:35:00,43.8,43.82,43.79,43.82,142665.0,28.5771,28.5901,28.5706,28.5901,142665.0
2015-07-16 15:40:00,43.82,43.82,43.78,43.8,85415.0,28.5901,28.5901,28.564,28.5771,85415.0
2015-07-16 15:45:00,43.8,43.85,43.8,43.84,124816.0,28.5771,28.6097,28.5771,28.6032,124816.0
2015-07-16 15:50:00,43.84,43.94,43.84,43.94,238231.0,28.6032,28.6684,28.6032,28.6684,238231.0
2015-07-16 15:55:00,43.94,44.0,43.93,43.98,780481.0,28.6684,28.7076,28.6619,28.6945,780481.0
2015-07-17 09:30:00,43.78,43.8,43.55,43.57,313078.0,28.564,28.5771,28.414,28.427,313078.0
2015-07-17 09:35:00,43.56,43.65,43.53,43.56,72282.0,28.4205,28.4792,28.4009,28.4205,72282.0
2015-07-17 09:40:00,43.57,43.67,43.56,43.67,72899.0,28.427,28.4923,28.4205,28.4923,72899.0
2015-07-17 09:45:00,43.67,43.81,43.64,43.8,70572.0,28.4923,28.5836,28.4727,28.5771,70572.0
2015-07-17 09:50:00,43.79,43.83,43.72,43.77,52789.0,28.5706,28.5967,28.5249,28.5575,52789.0
2015-07-17 09:55:00,43.77,43.77,43.7,43.72,71517.0,28.5575,28.5575,28.5118,28.5249,71517.0
2015-07-17 10:00:00,43.72,43.72,43.63,43.63,79167.0,28.5249,28.5249,28.4662,28.4662,79167.0
2015-07-17 10:05:00,43.62,43.71,43.61,43.63,105694.0,28.4596,28.5184,28.4531,28.4662,105694.0
2015-07-17 10:10:00,43.64,43.67,43.61,43.66,74651.0,28.4727,28.4923,28.4531,28.4857,74651.0
2015-07-17 10:15:00,43.65,43.71,43.59,43.6,79163.0,28.4792,28.5184,28.4401,28.4466,79163.0
2015-07-17 10:20:00,43.59,43.66,43.59,43.66,48797.0,28.4401,28.4857,28.4401,28.4857,48797.0
2015-07-17 10:25:00,43.66,43.68,43.6,43.61,47049.0,28.4857,28.4988,28.4466,28.4531,47049.0
2015-07-17 10:30:00,43.62,43.65,43.53,43.56,57436.0,28.4596,28.4792,28.4009,28.4205,57436.0
2015-07-17 10:35:00,43.55,43.6,43.54,43.57,84615.0,28.414,28.4466,28.4075,28.427,84615.0
2015-07-17 10:40:00,43.58,43.6,43.55,43.55,55496.0,28.4336,28.4466,28.414,28.414,55496.0
2015-07-17 10:45:00,43.57,43.65,43.57,43.64,72662.0,28.427,28.4792,28.427,28.4727,72662.0
2015-07-17 10:50:00,43.65,43.66,43.6,43.61,47211.0,28.4792,28.4857,28.4466,28.4531,47211.0
2015-07-17 10:55:00,43.61,43.67,43.59,43.6,68041.0,28.4531,28.4923,28.4401,28.4466,68041.0
2015-07-17 11:00:00,43.61,43.68,43.6,43.64,48867.0,28.4531,28.4988,28.4466,28.4727,48867.0
2015-07-17 11:05:00,43.65,43.67,43.6,43.63,63789.0,28.4792,28.4923,28.4466,28.4662,63789.0
2015-07-17 11:10:00,43.62,43.68,43.62,43.67,45180.0,28.4596,28.4988,28.4596,28.4923,45180.0
2015-07-17 11:15:00,43.67,43.71,43.63,43.7,66403.0,28.4923,28.5184,28.4662,28.5118,66403.0
2015-07-17 11:20:00,43.71,43.76,43.7,43.75,76074.0,28.5184,28.551,28.5118,28.5445,76074.0
2015-07-17 11:25:00,43.75,43.81,43.74,43.8,56887.0,28.5445,28.5836,28.5379,28.5771,56887.0
2015-07-17 11:30:00,43.79,43.8,43.69,43.7,66618.0,28.5706,28.5771,28.5053,28.5118,66618.0
2015-07-17 11:35:00,43.71,43.72,43.67,43.7,27813.0,28.5184,28.5249,28.4923,28.5118,27813.0
2015-07-17 11:40:00,43.71,43.72,43.64,43.64,94175.0,28.5184,28.5249,28.4727,28.4727,94175.0
2015-07-17 11:45:00,43.64,43.7,43.63,43.65,66303.0,28.4727,28.5118,28.4662,28.4792,66303.0
2015-07-17 11:50:00,43.65,43.68,43.64,43.67,38942.0,28.4792,28.4988,28.4727,28.4923,38942.0
2015-07-17 11:55:00,43.68,43.68,43.66,43.66,34072.0,28.4988,28.4988,28.4857,28.4857,34072.0
2015-07-17 12:00:00,43.65,43.65,43.62,43.63,32607.0,28.4792,28.4792,28.4596,28.4662,32607.0
2015-07-17 12:05:00,43.63,43.66,43.62,43.64,67234.0,28.4662,28.4857,28.4596,28.4727,67234.0
2015-07-17 12:10:00,43.64,43.7,43.63,43.7,52769.0,28.4727,28.5118,28.4662,28.5118,52769.0
2015-07-17 12:15:00,43.7,43.7,43.66,43.67,28255.0,28.5118,28.5118,28.4857,28.4923,28255.0
2015-07-17 12:20:00,43.66,43.67,43.61,43.67,53295.0,28.4857,28.4923,28.4531,28.4923,53295.0
2015-07-17 12:25:00,43.66,43.7,43.65,43.69,61328.0,28.4857,28.5118,28.4792,28.5053,61328.0
2015-07-17 12:30:00,43.68,43.72,43.67,43.7,94423.0,28.4988,28.5249,28.4923,28.5118,94423.0
2015-07-17 12:35:00,43.7,43.72,43.66,43.71,60475.0,28.5118,28.5249,28.4857,28.5184,60475.0
2015-07-17 12:40:00,43.7,43.71,43.65,43.7,82192.0,28.5118,28.5184,28.4792,28.5118,82192.0
2015-07-17 12:45:00,43.71,43.71,43.69,43.7,49109.0,28.5184,28.5184,28.5053,28.5118,49109.0
2015-07-17 12:50:00,43.7,43.74,43.69,43.74,40849.0,28.5118,28.5379,28.5053,28.5379,40849.0
2015-07-17 12:55:00,43.73,43.76,43.73,43.76,50112.0,28.5314,28.551,28.5314,28.551,50112.0
2015-07-17 13:00:00,43.77,43.77,43.71,43.73,54777.0,28.5575,28.5575,28.5184,28.5314,54777.0
2015-07-17 13:05:00,43.73,43.79,43.72,43.77,50312.0,28.5314,28.5706,28.5249,28.5575,50312.0
2015-07-17 13:10:00,43.76,43.76,43.73,43.75,22271.0,28.551,28.551,28.5314,28.5445,22271.0
2015-07-17 13:15:00,43.75,43.78,43.74,43.75,30642.0,28.5445,28.564,28.5379,28.5445,30642.0
2015-07-17 13:20:00,43.75,43.76,43.68,43.7,36838.0,28.5445,28.551,28.4988,28.5118,36838.0
2015-07-17 13:25:00,43.7,43.7,43.67,43.67,27203.0,28.5118,28.5118,28.4923,28.4923,27203.0
2015-07-17 13:30:00,43.68,43.7,43.67,43.67,38594.0,28.4988,28.5118,28.4923,28.4923,38594.0
2015-07-17 13:35:00,43.68,43.7,43.65,43.67,47189.0,28.4988,28.5118,28.4792,28.4923,47189.0
2015-07-17 13:40:00,43.66,43.69,43.63,43.64,39316.0,28.4857,28.5053,28.4662,28.4727,39316.0
2015-07-17 13:45:00,43.65,43.67,43.63,43.65,26139.0,28.4792,28.4923,28.4662,28.4792,26139.0
2015-07-17 13:50:00,43.66,43.67,43.61,43.62,27244.0,28.4857,28.4923,28.4531,28.4596,27244.0
2015-07-17 13:55:00,43.63,43.67,43.62,43.67,31785.0,28.4662,28.4923,28.4596,28.4923,31785.0
2015-07-17 14:00:00,43.66,43.66,43.62,43.63,26870.0,28.4857,28.4857,28.4596,28.4662,26870.0
2015-07-17 14:05:00,43.63,43.64,43.61,43.63,36553.0,28.4662,28.4727,28.4531,28.4662,36553.0
2015-07-17 14:10:00,43.63,43.65,43.61,43.62,59345.0,28.4662,28.4792,28.4531,28.4596,59345.0
2015-07-17 14:15:00,43.63,43.64,43.62,43.64,29415.0,28.4662,28.4727,28.4596,28.4727,29415.0
2015-07-17 14:20:00,43.64,43.64,43.58,43.59,54534.0,28.4727,28.4727,28.4336,28.4401,54534.0
2015-07-17 14:25:00,43.6,43.61,43.59,43.6,22686.0,28.4466,28.4531,28.4401,28.4466,22686.0
2015-07-17 14:30:00,43.61,43.61,43.58,43.58,46521.0,28.4531,28.4531,28.4336,28.4336,46521.0
2015-07-17 14:35:00,43.59,43.59,43.55,43.56,27081.0,28.4401,28.4401,28.414,28.4205,27081.0
2015-07-17 14:40:00,43.56,43.58,43.55,43.58,49188.0,28.4205,28.4336,28.414,28.4336,49188.0
2015-07-17 14:45:00,43.57,43.61,43.57,43.57,38107.0,28.427,28.4531,28.427,28.427,38107.0
2015-07-17 14:50:00,43.58,43.59,43.55,43.59,21529.0,28.4336,28.4401,28.414,28.4401,21529.0
2015-07-17 14:55:00,43.6,43.6,43.57,43.58,18581.0,28.4466,28.4466,28.427,28.4336,18581.0
2015-07-17 15:00:00,43.58,43.59,43.56,43.57,29152.0,28.4336,28.4401,28.4205,28.427,29152.0
2015-07-17 15:05:00,43.57,43.58,43.56,43.57,31651.0,28.427,28.4336,28.4205,28.427,31651.0
2015-07-17 15:10:00,43.57,43.58,43.53,43.55,78425.0,28.427,28.4336,28.4009,28.414,78425.0
2015-07-17 15:15:00,43.56,43.59,43.54,43.58,46191.0,28.4205,28.4401,28.4075,28.4336,46191.0
2015-07-17 15:20:00,43.59,43.6,43.57,43.6,39138.0,28.4401,28.4466,28.427,28.4466,39138.0
2015-07-17 15:25:00,43.59,43.62,43.58,43.59,62380.0,28.4401,28.4596,28.4336,28.4401,62380.0
2015-07-17 15:30:00,43.6,43.6,43.55,43.57,74556.0,28.4466,28.4466,28.414,28.427,74556.0
2015-07-17 15:35:00,43.56,43.57,43.54,43.57,54200.0,28.4205,28.427,28.4075,28.427,54200.0
2015-07-17 15:40:00,43.57,43.59,43.56,43.58,61518.0,28.427,28.4401,28.4205,28.4336,61518.0
2015-07-17 15:45:00,43.58,43.58,43.54,43.55,80329.0,28.4336,28.4336,28.4075,28.414,80329.0
2015-07-17 15:50:00,43.55,43.56,43.53,43.53,99197.0,28.414,28.4205,28.4009,28.4009,99197.0
2015-07-17 15:55:00,43.53,43.53,43.5,43.51,258985.0,28.4009,28.4009,28.3814,28.3879,258985.0
2015-07-20 09:30:00,43.47,43.48,43.25,43.26,99152.0,28.3618,28.3683,28.2182,28.2248,99152.0
2015-07-20 09:35:00,43.27,43.32,43.2,43.29,58340.0,28.2313,28.2639,28.1856,28.2443,58340.0
2015-07-20 09:40:00,43.29,43.3,43.19,43.23,70323.0,28.2443,28.2509,28.1791,28.2052,70323.0
2015-07-20 09:45:00,43.23,43.25,43.17,43.23,48788.0,28.2052,28.2182,28.166,28.2052,48788.0
2015-07-20 09:50:00,43.23,43.24,43.2,43.24,23926.0,28.2052,28.2117,28.1856,28.2117,23926.0
2015-07-20 09:55:00,43.24,43.24,43.16,43.23,50089.0,28.2117,28.2117,28.1595,28.2052,50089.0
2015-07-20 10:00:00,43.23,43.26,43.22,43.24,53938.0,28.2052,28.2248,28.1987,28.2117,53938.0
2015-07-20 10:05:00,43.24,43.3,43.23,43.28,54036.0,28.2117,28.2509,28.2052,28.2378,54036.0
2015-07-20 10:10:00,43.27,43.29,43.24,43.27,42487.0,28.2313,28.2443,28.2117,28.2313,42487.0
2015-07-20 10:15:00,43.27,43.34,43.26,43.33,45834.0,28.2313,28.277,28.2248,28.2704,45834.0
2015-07-20 10:20:00,43.32,43.32,43.27,43.27,29603.0,28.2639,28.2639,28.2313,28.2313,29603.0
2015-07-20 10:25:00,43.27,43.32,43.25,43.26,42545.0,28.2313,28.2639,28.2182,28.2248,42545.0
2015-07-20 10:30:00,43.25,43.26,43.18,43.18,46708.0,28.2182,28.2248,28.1726,28.1726,46708.0
2015-07-20 10:35:00,43.18,43.21,43.15,43.16,102556.0,28.1726,28.1921,28.153,28.1595,102556.0
2015-07-20 10:40:00,43.17,43.18,43.13,43.14,46619.0,28.166,28.1726,28.14,28.1465,46619.0
2015-07-20 10:45:00,43.14,43.18,43.13,43.14,71989.0,28.1465,28.1726,28.14,28.1465,71989.0
2015-07-20 10:50:00,43.15,43.16,43.12,43.14,50471.0,28.153,28.1595,28.1334,28.1465,50471.0
2015-07-20 10:55:00,43.14,43.15,43.09,43.09,37952.0,28.1465,28.153,28.1139,28.1139,37952.0
2015-07-20 11:00:00,43.09,43.12,43.06,43.06,55443.0,28.1139,28.1334,28.0943,28.0943,55443.0
2015-07-20 11:05:00,43.07,43.09,43.06,43.09,74840.0,28.1008,28.1139,28.0943,28.1139,74840.0
2015-07-20 11:10:00,43.1,43.15,43.09,43.14,26211.0,28.1204,28.153,28.1139,28.1465,26211.0
2015-07-20 11:15:00,43.13,43.22,43.13,43.21,45752.0,28.14,28.1987,28.14,28.1921,45752.0
2015-07-20 11:20:00,43.22,43.24,43.18,43.2,22946.0,28.1987,28.2117,28.1726,28.1856,22946.0
2015-07-20 11:25:00,43.2,43.23,43.2,43.21,26718.0,28.1856,28.2052,28.1856,28.1921,26718.0
2015-07-20 11:30:00,43.21,43.22,43.19,43.22,26667.0,28.1921,28.1987,28.1791,28.1987,26667.0
2015-07-20 11:35:00,43.22,43.28,43.21,43.27,75557.0,28.1987,28.2378,28.1921,28.2313,75557.0
2015-07-20 11:40:00,43.28,43.31,43.25,43.27,51103.0,28.2378,28.2574,28.2182,28.2313,51103.0
2015-07-20 11:45:00,43.27,43.32,43.26,43.32,70374.0,28.2313,28.2639,28.2248,28.2639,70374.0
2015-07-20 11:50:00,43.32,43.32,43.27,43.29,37476.0,28.2639,28.2639,28.2313,28.2443,37476.0
2015-07-20 11:55:00,43.29,43.32,43.27,43.29,24678.0,28.2443,28.2639,28.2313,28.2443,24678.0
2015-07-20 12:00:00,43.3,43.3,43.26,43.27,22890.0,28.2509,28.2509,28.2248,28.2313,22890.0
2015-07-20 12:05:00,43.28,43.3,43.27,43.28,18533.0,28.2378,28.2509,28.2313,28.2378,18533.0
2015-07-20 12:10:00,43.28,43.28,43.26,43.27,18963.0,28.2378,28.2378,28.2248,28.2313,18963.0
2015-07-20 12:15:00,43.28,43.32,43.27,43.31,16524.0,28.2378,28.2639,28.2313,28.2574,16524.0
2015-07-20 12:20:00,43.3,43.32,43.29,43.3,28507.0,28.2509,28.2639,28.2443,28.2509,28507.0
2015-07-20 12:25:00,43.3,43.35,43.29,43.34,25903.0,28.2509,28.2835,28.2443,28.277,25903.0
2015-07-20 12:30:00,43.35,43.37,43.29,43.3,29236.0,28.2835,28.2965,28.2443,28.2509,29236.0
2015-07-20 12:35:00,43.29,43.33,43.29,43.3,65732.0,28.2443,28.2704,28.2443,28.2509,65732.0
2015-07-20 12:40:00,43.31,43.35,43.3,43.35,17268.0,28.2574,28.2835,28.2509,28.2835,17268.0
2015-07-20 12:45:00,43.35,43.36,43.33,43.33,15463.0,28.2835,28.29,28.2704,28.2704,15463.0
2015-07-20 12:50:00,43.32,43.34,43.32,43.32,10227.0,28.2639,28.277,28.2639,28.2639,10227.0
2015-07-20 12:55:00,43.32,43.33,43.29,43.3,24091.0,28.2639,28.2704,28.2443,28.2509,24091.0
2015-07-20 13:00:00,43.3,43.34,43.3,43.32,56575.0,28.2509,28.277,28.2509,28.2639,56575.0
2015-07-20 13:05:00,43.32,43.33,43.28,43.29,25013.0,28.2639,28.2704,28.2378,28.2443,25013.0
2015-07-20 13:10:00,43.29,43.3,43.25,43.25,15031.0,28.2443,28.2509,28.2182,28.2182,15031.0
2015-07-20 13:15:00,43.25,43.36,43.25,43.36,25456.0,28.2182,28.29,28.2182,28.29,25456.0
2015-07-20 13:20:00,43.36,43.36,43.31,43.33,12152.0,28.29,28.29,28.2574,28.2704,12152.0
2015-07-20 13:25:00,43.33,43.37,43.33,43.36,23445.0,28.2704,28.2965,28.2704,28.29,23445.0
2015-07-20 13:30:00,43.36,43.39,43.36,43.39,13062.0,28.29,28.3096,28.29,28.3096,13062.0
2015-07-20 13:35:00,43.39,43.39,43.34,43.34,24673.0,28.3096,28.3096,28.277,28.277,24673.0
2015-07-20 13:40:00,43.34,43.38,43.34,43.37,39928.0,28.277,28.3031,28.277,28.2965,39928.0
2015-07-20 13:45:00,43.37,43.37,43.31,43.31,27123.0,28.2965,28.2965,28.2574,28.2574,27123.0
2015-07-20 13:50:00,43.32,43.34,43.31,43.33,18224.0,28.2639,28.277,28.2574,28.2704,18224.0
2015-07-20 13:55:00,43.33,43.34,43.28,43.28,16237.0,28.2704,28.277,28.2378,28.2378,16237.0
2015-07-20 14:00:00,43.28,43.31,43.27,43.3,22240.0,28.2378,28.2574,28.2313,28.2509,22240.0
2015-07-20 14:05:00,43.3,43.31,43.28,43.28,20894.0,28.2509,28.2574,28.2378,28.2378,20894.0
2015-07-20 14:10:00,43.28,43.34,43.26,43.31,26916.0,28.2378,28.277,28.2248,28.2574,26916.0
2015-07-20 14:15:00,43.31,43.33,43.3,43.31,28171.0,28.2574,28.2704,28.2509,28.2574,28171.0
2015-07-20 14:20:00,43.31,43.34,43.3,43.32,29874.0,28.2574,28.277,28.2509,28.2639,29874.0
2015-07-20 14:25:00,43.31,43.35,43.31,43.34,24427.0,28.2574,28.2835,28.2574,28.277,24427.0
2015-07-20 14:30:00,43.35,43.36,43.32,43.32,17188.0,28.2835,28.29,28.2639,28.2639,17188.0
2015-07-20 14:35:00,43.33,43.34,43.32,43.33,13287.0,28.2704,28.277,28.2639,28.2704,13287.0
2015-07-20 14:40:00,43.34,43.34,43.3,43.3,25260.0,28.277,28.277,28.2509,28.2509,25260.0
2015-07-20 14:45:00,43.31,43.32,43.29,43.29,23027.0,28.2574,28.2639,28.2443,28.2443,23027.0
2015-07-20 14:50:00,43.3,43.31,43.28,43.3,20434.0,28.2509,28.2574,28.2378,28.2509,20434.0
2015-07-20 14:55:00,43.3,43.31,43.29,43.31,15469.0,28.2509,28.2574,28.2443,28.2574,15469.0
2015-07-20 15:00:00,43.3,43.33,43.3,43.31,33206.0,28.2509,28.2704,28.2509,28.2574,33206.0
2015-07-20 15:05:00,43.3,43.34,43.3,43.34,36013.0,28.2509,28.277,28.2509,28.277,36013.0
2015-07-20 15:10:00,43.34,43.36,43.32,43.32,41460.0,28.277,28.29,28.2639,28.2639,41460.0
2015-07-20 15:15:00,43.32,43.33,43.29,43.3,26781.0,28.2639,28.2704,28.2443,28.2509,26781.0
2015-07-20 15:20:00,43.29,43.3,43.27,43.29,37845.0,28.2443,28.2509,28.2313,28.2443,37845.0
2015-07-20 15:25:00,43.29,43.29,43.26,43.27,42527.0,28.2443,28.2443,28.2248,28.2313,42527.0
2015-07-20 15:30:00,43.27,43.29,43.27,43.29,25800.0,28.2313,28.2443,28.2313,28.2443,25800.0
2015-07-20 15:35:00,43.29,43.3,43.27,43.29,46758.0,28.2443,28.2509,28.2313,28.2443,46758.0
2015-07-20 15:40:00,43.29,43.33,43.28,43.31,66135.0,28.2443,28.2704,28.2378,28.2574,66135.0
2015-07-20 15:45:00,43.31,43.32,43.29,43.31,70550.0,28.2574,28.2639,28.2443,28.2574,70550.0
2015-07-20 15:50:00,43.32,43.32,43.28,43.28,73502.0,28.2639,28.2639,28.2378,28.2378,73502.0
2015-07-20 15:55:00,43.29,43.33,43.28,43.32,210286.0,28.2443,28.2704,28.2378,28.2639,210286.0
2015-07-21 09:30:00,43.28,43.3,43.2,43.26,83722.0,28.2378,28.2509,28.1856,28.2248,83722.0
2015-07-21 09:35:00,43.27,43.28,43.18,43.19,31218.0,28.2313,28.2378,28.1726,28.1791,31218.0
2015-07-21 09:40:00,43.18,43.2,43.11,43.16,26662.0,28.1726,28.1856,28.1269,28.1595,26662.0
2015-07-21 09:45:00,43.16,43.17,43.12,43.14,31259.0,28.1595,28.166,28.1334,28.1465,31259.0
2015-07-21 09:50:00,43.15,43.18,43.13,43.13,36939.0,28.153,28.1726,28.14,28.14,36939.0
2015-07-21 09:55:00,43.12,43.14,43.09,43.12,44148.0,28.1334,28.1465,28.1139,28.1334,44148.0
2015-07-21 10:00:00,43.12,43.12,43.01,43.02,37335.0,28.1334,28.1334,28.0617,28.0682,37335.0
2015-07-21 10:05:00,43.02,43.03,43.0,43.01,51763.0,28.0682,28.0747,28.0551,28.0617,51763.0
2015-07-21 10:10:00,43.01,43.06,42.99,43.01,79045.0,28.0617,28.0943,28.0486,28.0617,79045.0
2015-07-21 10:15:00,43.01,43.03,42.98,42.98,49437.0,28.0617,28.0747,28.0421,28.0421,49437.0
2015-07-21 10:20:00,42.99,43.06,42.98,43.05,38598.0,28.0486,28.0943,28.0421,28.0878,38598.0
2015-07-21 10:25:00,43.04,43.06,43.02,43.05,40618.0,28.0812,28.0943,28.0682,28.0878,40618.0
2015-07-21 10:30:00,43.04,43.12,43.04,43.12,35570.0,28.0812,28.1334,28.0812,28.1334,35570.0
2015-07-21 10:35:00,43.11,43.12,43.05,43.05,34905.0,28.1269,28.1334,28.0878,28.0878,34905.0
2015-07-21 10:40:00,43.04,43.07,43.01,43.05,38634.0,28.0812,28.1008,28.0617,28.0878,38634.0
2015-07-21 10:45:00,43.06,43.07,43.05,43.06,51623.0,28.0943,28.1008,28.0878,28.0943,51623.0
2015-07-21 10:50:00,43.06,43.13,43.05,43.12,46331.0,28.0943,28.14,28.0878,28.1334,46331.0
2015-07-21 10:55:00,43.12,43.16,43.11,43.12,23096.0,28.1334,28.1595,28.1269,28.1334,23096.0
2015-07-21 11:00:00,43.12,43.17,43.1,43.11,41352.0,28.1334,28.166,28.1204,28.1269,41352.0
2015-07-21 11:05:00,43.11,43.12,43.09,43.11,19451.0,28.1269,28.1334,28.1139,28.1269,19451.0
2015-07-21 11:10:00,43.11,43.12,43.1,43.12,29817.0,28.1269,28.1334,28.1204,28.1334,29817.0
2015-07-21 11:15:00,43.12,43.12,43.06,43.1,36019.0,28.1334,28.1334,28.0943,28.1204,36019.0
2015-07-21 11:20:00,43.09,43.17,43.09,43.16,19943.0,28.1139,28.166,28.1139,28.1595,19943.0
2015-07-21 11:25:00,43.16,43.16,43.11,43.12,44563.0,28.1595,28.1595,28.1269,28.1334,44563.0
2015-07-21 11:30:00,43.11,43.15,43.1,43.12,117885.0,28.1269,28.153,28.1204,28.1334,117885.0
2015-07-21 11:35:00,43.13,43.14,43.09,43.09,32120.0,28.14,28.1465,28.1139,28.1139,32120.0
2015-07-21 11:40:00,43.09,43.09,43.05,43.06,16279.0,28.1139,28.1139,28.0878,28.0943,16279.0
2015-07-21 11:45:00,43.05,43.12,43.05,43.11,15771.0,28.0878,28.1334,28.0878,28.1269,15771.0
2015-07-21 11:50:00,43.11,43.12,43.06,43.1,37467.0,28.1269,28.1334,28.0943,28.1204,37467.0
2015-07-21 11:55:00,43.1,43.12,43.08,43.12,29308.0,28.1204,28.1334,28.1073,28.1334,29308.0
2015-07-21 12:00:00,43.12,43.13,43.1,43.11,12238.0,28.1334,28.14,28.1204,28.1269,12238.0
2015-07-21 12:05:00,43.1,43.12,43.06,43.08,22335.0,28.1204,28.1334,28.0943,28.1073,22335.0
2015-07-21 12:10:00,43.07,43.07,43.04,43.04,26564.0,28.1008,28.1008,28.0812,28.0812,26564.0
2015-07-21 12:15:00,43.04,43.07,43.03,43.06,30011.0,28.0812,28.1008,28.0747,28.0943,30011.0
2015-07-21 12:20:00,43.07,43.09,43.06,43.07,12777.0,28.1008,28.1139,28.0943,28.1008,12777.0
2015-07-21 12:25:00,43.08,43.08,43.04,43.05,23610.0,28.1073,28.1073,28.0812,28.0878,23610.0
2015-07-21 12:30:00,43.06,43.06,43.02,43.03,24681.0,28.0943,28.0943,28.0682,28.0747,24681.0
2015-07-21 12:35:00,43.03,43.04,42.98,43.0,41276.0,28.0747,28.0812,28.0421,28.0551,41276.0
2015-07-21 12:40:00,43.01,43.02,42.98,43.0,16566.0,28.0617,28.0682,28.0421,28.0551,16566.0
2015-07-21 12:45:00,43.0,43.02,42.98,43.01,22269.0,28.0551,28.0682,28.0421,28.0617,22269.0
2015-07-21 12:50:00,43.01,43.02,42.98,42.99,18305.0,28.0617,28.0682,28.0421,28.0486,18305.0
2015-07-21 12:55:00,42.99,43.0,42.96,43.0,22813.0,28.0486,28.0551,28.029,28.0551,22813.0
2015-07-21 13:00:00,42.99,43.01,42.98,42.99,18761.0,28.0486,28.0617,28.0421,28.0486,18761.0
2015-07-21 13:05:00,42.99,43.02,42.97,43.01,28601.0,28.0486,28.0682,28.0356,28.0617,28601.0
2015-07-21 13:10:00,43.02,43.02,42.99,43.0,12948.0,28.0682,28.0682,28.0486,28.0551,12948.0
2015-07-21 13:15:00,43.01,43.02,42.98,42.99,17281.0,28.0617,28.0682,28.0421,28.0486,17281.0
2015-07-21 13:20:00,43.0,43.01,42.99,43.01,14450.0,28.0551,28.0617,28.0486,28.0617,14450.0
2015-07-21 13:25:00,43.01,43.01,42.94,42.94,33840.0,28.0617,28.0617,28.016,28.016,33840.0
2015-07-21 13:30:00,42.95,42.96,42.9,42.91,30870.0,28.0225,28.029,27.9899,27.9964,30870.0
2015-07-21 13:35:00,42.92,42.94,42.9,42.94,42283.0,28.0029,28.016,27.9899,28.016,42283.0
2015-07-21 13:40:00,42.94,43.0,42.93,42.99,32288.0,28.016,28.0551,28.0095,28.0486,32288.0
2015-07-21 13:45:00,42.99,43.03,42.98,43.03,55836.0,28.0486,28.0747,28.0421,28.0747,55836.0
2015-07-21 13:50:00,43.03,43.03,43.01,43.01,24230.0,28.0747,28.0747,28.0617,28.0617,24230.0
2015-07-21 13:55:00,43.01,43.08,43.01,43.06,73498.0,28.0617,28.1073,28.0617,28.0943,73498.0
2015-07-21 14:00:00,43.06,43.09,43.05,43.05,92785.0,28.0943,28.1139,28.0878,28.0878,92785.0
2015-07-21 14:05:00,43.05,43.06,43.02,43.03,31728.0,28.0878,28.0943,28.0682,28.0747,31728.0
2015-07-21 14:10:00,43.03,43.05,43.03,43.04,25798.0,28.0747,28.0878,28.0747,28.0812,25798.0
2015-07-21 14:15:00,43.05,43.05,43.01,43.01,34535.0,28.0878,28.0878,28.0617,28.0617,34535.0
2015-07-21 14:20:00,43.01,43.02,42.96,43.01,51855.0,28.0617,28.0682,28.029,28.0617,51855.0
2015-07-21 14:25:00,43.01,43.04,43.01,43.04,35023.0,28.0617,28.0812,28.0617,28.0812,35023.0
2015-07-21 14:30:00,43.04,43.08,43.03,43.07,135644.0,28.0812,28.1073,28.0747,28.1008,135644.0
2015-07-21 14:35:00,43.07,43.08,43.05,43.08,56032.0,28.1008,28.1073,28.0878,28.1073,56032.0
2015-07-21 14:40:00,43.07,43.08,43.03,43.04,36343.0,28.1008,28.1073,28.0747,28.0812,36343.0
2015-07-21 14:45:00,43.03,43.06,43.01,43.05,99518.0,28.0747,28.0943,28.0617,28.0878,99518.0
2015-07-21 14:50:00,43.05,43.06,43.03,43.05,61326.0,28.0878,28.0943,28.0747,28.0878,61326.0
2015-07-21 14:55:00,43.06,43.07,43.05,43.06,52953.0,28.0943,28.1008,28.0878,28.0943,52953.0
2015-07-21 15:00:00,43.07,43.11,43.06,43.09,152257.0,28.1008,28.1269,28.0943,28.1139,152257.0
2015-07-21 15:05:00,43.1,43.12,43.07,43.08,78802.0,28.1204,28.1334,28.1008,28.1073,78802.0
2015-07-21 15:10:00,43.07,43.11,43.07,43.08,93446.0,28.1008,28.1269,28.1008,28.1073,93446.0
2015-07-21 15:15:00,43.09,43.15,43.08,43.14,84818.0,28.1139,28.153,28.1073,28.1465,84818.0
2015-07-21 15:20:00,43.14,43.17,43.13,43.15,106997.0,28.1465,28.166,28.14,28.153,106997.0
2015-07-21 15:25:00,43.14,43.15,43.1,43.12,166232.0,28.1465,28.153,28.1204,28.1334,166232.0
2015-07-21 15:30:00,43.13,43.15,43.1,43.14,113600.0,28.14,28.153,28.1204,28.1465,113600.0
2015-07-21 15:35:00,43.15,43.18,43.13,43.18,86584.0,28.153,28.1726,28.14,28.1726,86584.0
2015-07-21 15:40:00,43.18,43.2,43.14,43.18,115292.0,28.1726,28.1856,28.1465,28.1726,115292.0
2015-07-21 15:45:00,43.18,43.22,43.17,43.22,90481.0,28.1726,28.1987,28.166,28.1987,90481.0
2015-07-21 15:50:00,43.22,43.23,43.2,43.22,121779.0,28.1987,28.2052,28.1856,28.1987,121779.0
2015-07-21 15:55:00,43.22,43.23,43.19,43.21,304081.0,28.1987,28.2052,28.1791,28.1921,304081.0
2015-07-22 09:30:00,43.24,43.47,43.22,43.22,90787.0,28.2117,28.3618,28.1987,28.1987,90787.0
2015-07-22 09:35:00,43.24,43.35,43.18,43.21,43451.0,28.2117,28.2835,28.1726,28.1921,43451.0
2015-07-22 09:40:00,43.22,43.29,43.2,43.26,23504.0,28.1987,28.2443,28.1856,28.2248,23504.0
2015-07-22 09:45:00,43.27,43.38,43.27,43.35,54777.0,28.2313,28.3031,28.2313,28.2835,54777.0
2015-07-22 09:50:00,43.35,43.48,43.35,43.42,59621.0,28.2835,28.3683,28.2835,28.3292,59621.0
2015-07-22 09:55:00,43.41,43.41,43.3,43.31,44771.0,28.3226,28.3226,28.2509,28.2574,44771.0
2015-07-22 10:00:00,43.32,43.37,43.3,43.33,54155.0,28.2639,28.2965,28.2509,28.2704,54155.0
2015-07-22 10:05:00,43.33,43.4,43.33,43.39,30268.0,28.2704,28.3161,28.2704,28.3096,30268.0
2015-07-22 10:10:00,43.4,43.41,43.36,43.39,32833.0,28.3161,28.3226,28.29,28.3096,32833.0
2015-07-22 10:15:00,43.39,43.45,43.38,43.41,125124.0,28.3096,28.3487,28.3031,28.3226,125124.0
2015-07-22 10:20:00,43.41,43.5,43.4,43.48,70243.0,28.3226,28.3814,28.3161,28.3683,70243.0
2015-07-22 10:25:00,43.49,43.51,43.46,43.47,50561.0,28.3748,28.3879,28.3553,28.3618,50561.0
2015-07-22 10:30:00,43.47,43.48,43.41,43.48,39856.0,28.3618,28.3683,28.3226,28.3683,39856.0
2015-07-22 10:35:00,43.48,43.51,43.45,43.49,50145.0,28.3683,28.3879,28.3487,28.3748,50145.0
2015-07-22 10:40:00,43.5,43.54,43.47,43.53,29821.0,28.3814,28.4075,28.3618,28.4009,29821.0
2015-07-22 10:45:00,43.53,43.54,43.5,43.54,31858.0,28.4009,28.4075,28.3814,28.4075,31858.0
2015-07-22 10:50:00,43.55,43.56,43.52,43.55,103278.0,28.414,28.4205,28.3944,28.414,103278.0
2015-07-22 10:55:00,43.55,43.56,43.51,43.52,52899.0,28.414,28.4205,28.3879,28.3944,52899.0
2015-07-22 11:00:00,43.53,43.56,43.5,43.52,34977.0,28.4009,28.4205,28.3814,28.3944,34977.0
2015-07-22 11:05:00,43.52,43.52,43.44,43.45,36527.0,28.3944,28.3944,28.3422,28.3487,36527.0
2015-07-22 11:10:00,43.45,43.53,43.45,43.47,38400.0,28.3487,28.4009,28.3487,28.3618,38400.0
2015-07-22 11:15:00,43.46,43.5,43.45,43.46,38689.0,28.3553,28.3814,28.3487,28.3553,38689.0
2015-07-22 11:20:00,43.45,43.48,43.43,43.45,45366.0,28.3487,28.3683,28.3357,28.3487,45366.0
2015-07-22 11:25:00,43.46,43.5,43.46,43.48,26299.0,28.3553,28.3814,28.3553,28.3683,26299.0
2015-07-22 11:30:00,43.49,43.5,43.44,43.46,36263.0,28.3748,28.3814,28.3422,28.3553,36263.0
2015-07-22 11:35:00,43.46,43.47,43.44,43.45,53227.0,28.3553,28.3618,28.3422,28.3487,53227.0
2015-07-22 11:40:00,43.45,43.46,43.4,43.4,27899.0,28.3487,28.3553,28.3161,28.3161,27899.0
2015-07-22 11:45:00,43.41,43.44,43.4,43.43,34341.0,28.3226,28.3422,28.3161,28.3357,34341.0
2015-07-22 11:50:00,43.44,43.48,43.43,43.46,29719.0,28.3422,28.3683,28.3357,28.3553,29719.0
2015-07-22 11:55:00,43.46,43.48,43.45,43.47,15119.0,28.3553,28.3683,28.3487,28.3618,15119.0
2015-07-22 12:00:00,43.47,43.49,43.45,43.45,22680.0,28.3618,28.3748,28.3487,28.3487,22680.0
2015-07-22 12:05:00,43.46,43.49,43.44,43.45,29278.0,28.3553,28.3748,28.3422,28.3487,29278.0
2015-07-22 12:10:00,43.44,43.46,43.4,43.41,26009.0,28.3422,28.3553,28.3161,28.3226,26009.0
2015-07-22 12:15:00,43.42,43.42,43.38,43.42,24637.0,28.3292,28.3292,28.3031,28.3292,24637.0
2015-07-22 12:20:00,43.42,43.45,43.37,43.42,31624.0,28.3292,28.3487,28.2965,28.3292,31624.0
2015-07-22 12:25:00,43.43,43.45,43.41,43.43,24635.0,28.3357,28.3487,28.3226,28.3357,24635.0
2015-07-22 12:30:00,43.43,43.43,43.38,43.39,23136.0,28.3357,28.3357,28.3031,28.3096,23136.0
2015-07-22 12:35:00,43.4,43.4,43.33,43.34,22697.0,28.3161,28.3161,28.2704,28.277,22697.0
2015-07-22 12:40:00,43.35,43.42,43.35,43.42,15476.0,28.2835,28.3292,28.2835,28.3292,15476.0
2015-07-22 12:45:00,43.42,43.42,43.34,43.39,29904.0,28.3292,28.3292,28.277,28.3096,29904.0
2015-07-22 12:50:00,43.39,43.41,43.37,43.39,16242.0,28.3096,28.3226,28.2965,28.3096,16242.0
2015-07-22 12:55:00,43.39,43.39,43.33,43.36,23640.0,28.3096,28.3096,28.2704,28.29,23640.0
2015-07-22 13:00:00,43.37,43.37,43.33,43.36,14597.0,28.2965,28.2965,28.2704,28.29,14597.0
2015-07-22 13:05:00,43.36,43.4,43.33,43.37,20002.0,28.29,28.3161,28.2704,28.2965,20002.0
2015-07-22 13:10:00,43.37,43.39,43.35,43.37,16158.0,28.2965,28.3096,28.2835,28.2965,16158.0
2015-07-22 13:15:00,43.36,43.37,43.34,43.36,22798.0,28.29,28.2965,28.277,28.29,22798.0
2015-07-22 13:20:00,43.36,43.37,43.34,43.37,20699.0,28.29,28.2965,28.277,28.2965,20699.0
2015-07-22 13:25:00,43.37,43.4,43.36,43.39,27855.0,28.2965,28.3161,28.29,28.3096,27855.0
2015-07-22 13:30:00,43.39,43.39,43.35,43.37,47704.0,28.3096,28.3096,28.2835,28.2965,47704.0
2015-07-22 13:35:00,43.37,43.37,43.33,43.34,28206.0,28.2965,28.2965,28.2704,28.277,28206.0
2015-07-22 13:40:00,43.34,43.38,43.34,43.37,18497.0,28.277,28.3031,28.277,28.2965,18497.0
2015-07-22 13:45:00,43.37,43.37,43.32,43.33,45013.0,28.2965,28.2965,28.2639,28.2704,45013.0
2015-07-22 13:50:00,43.32,43.33,43.3,43.32,17785.0,28.2639,28.2704,28.2509,28.2639,17785.0
2015-07-22 13:55:00,43.32,43.33,43.27,43.28,19858.0,28.2639,28.2704,28.2313,28.2378,19858.0
2015-07-22 14:00:00,43.28,43.32,43.28,43.3,17365.0,28.2378,28.2639,28.2378,28.2509,17365.0
2015-07-22 14:05:00,43.3,43.33,43.3,43.3,15748.0,28.2509,28.2704,28.2509,28.2509,15748.0
2015-07-22 14:10:00,43.3,43.32,43.29,43.3,27239.0,28.2509,28.2639,28.2443,28.2509,27239.0
2015-07-22 14:15:00,43.3,43.33,43.29,43.33,33056.0,28.2509,28.2704,28.2443,28.2704,33056.0
2015-07-22 14:20:00,43.33,43.33,43.28,43.33,25725.0,28.2704,28.2704,28.2378,28.2704,25725.0
2015-07-22 14:25:00,43.33,43.36,43.32,43.35,36523.0,28.2704,28.29,28.2639,28.2835,36523.0
2015-07-22 14:30:00,43.35,43.38,43.34,43.37,28419.0,28.2835,28.3031,28.277,28.2965,28419.0
2015-07-22 14:35:00,43.37,43.37,43.32,43.34,18765.0,28.2965,28.2965,28.2639,28.277,18765.0
2015-07-22 14:40:00,43.34,43.37,43.31,43.32,32152.0,28.277,28.2965,28.2574,28.2639,32152.0
2015-07-22 14:45:00,43.32,43.34,43.31,43.33,15748.0,28.2639,28.277,28.2574,28.2704,15748.0
2015-07-22 14:50:00,43.33,43.34,43.31,43.33,23876.0,28.2704,28.277,28.2574,28.2704,23876.0
2015-07-22 14:55:00,43.33,43.35,43.31,43.35,18527.0,28.2704,28.2835,28.2574,28.2835,18527.0
2015-07-22 15:00:00,43.36,43.37,43.33,43.34,24030.0,28.29,28.2965,28.2704,28.277,24030.0
2015-07-22 15:05:00,43.34,43.36,43.33,43.34,26976.0,28.277,28.29,28.2704,28.277,26976.0
2015-07-22 15:10:00,43.33,43.35,43.31,43.33,34213.0,28.2704,28.2835,28.2574,28.2704,34213.0
2015-07-22 15:15:00,43.34,43.34,43.3,43.34,21644.0,28.277,28.277,28.2509,28.277,21644.0
2015-07-22 15:20:00,43.34,43.34,43.29,43.29,29552.0,28.277,28.277,28.2443,28.2443,29552.0
2015-07-22 15:25:00,43.3,43.35,43.29,43.34,29771.0,28.2509,28.2835,28.2443,28.277,29771.0
2015-07-22 15:30:00,43.35,43.35,43.28,43.33,30582.0,28.2835,28.2835,28.2378,28.2704,30582.0
2015-07-22 15:35:00,43.32,43.32,43.27,43.27,36803.0,28.2639,28.2639,28.2313,28.2313,36803.0
2015-07-22 15:40:00,43.27,43.27,43.24,43.24,57948.0,28.2313,28.2313,28.2117,28.2117,57948.0
2015-07-22 15:45:00,43.24,43.24,43.21,43.23,65058.0,28.2117,28.2117,28.1921,28.2052,65058.0
2015-07-22 15:50:00,43.23,43.23,43.22,43.22,43141.0,28.2052,28.2052,28.1987,28.1987,43141.0
2015-07-22 15:55:00,43.23,43.26,43.22,43.25,125103.0,28.2052,28.2248,28.1987,28.2182,125103.0
2015-07-23 09:30:00,43.18,43.18,42.88,42.88,159858.0,28.1726,28.1726,27.9768,27.9768,159858.0
2015-07-23 09:35:00,42.91,42.95,42.77,42.87,64028.0,27.9964,28.0225,27.9051,27.9703,64028.0
2015-07-23 09:40:00,42.87,42.91,42.8,42.85,42338.0,27.9703,27.9964,27.9246,27.9573,42338.0
2015-07-23 09:45:00,42.86,42.87,42.77,42.77,80890.0,27.9638,27.9703,27.9051,27.9051,80890.0
2015-07-23 09:50:00,42.76,42.78,42.65,42.65,140365.0,27.8985,27.9116,27.8268,27.8268,140365.0
2015-07-23 09:55:00,42.67,42.7,42.62,42.68,64741.0,27.8398,27.8594,27.8072,27.8464,64741.0
2015-07-23 10:00:00,42.68,42.68,42.59,42.65,83995.0,27.8464,27.8464,27.7876,27.8268,83995.0
2015-07-23 10:05:00,42.65,42.65,42.56,42.64,80153.0,27.8268,27.8268,27.7681,27.8203,80153.0
2015-07-23 10:10:00,42.64,42.65,42.57,42.59,55662.0,27.8203,27.8268,27.7746,27.7876,55662.0
2015-07-23 10:15:00,42.6,42.62,42.54,42.57,96208.0,27.7942,27.8072,27.755,27.7746,96208.0
2015-07-23 10:20:00,42.57,42.57,42.51,42.54,81592.0,27.7746,27.7746,27.7354,27.755,81592.0
2015-07-23 10:25:00,42.54,42.58,42.45,42.57,139451.0,27.755,27.7811,27.6963,27.7746,139451.0
2015-07-23 10:30:00,42.58,42.64,42.57,42.61,46433.0,27.7811,27.8203,27.7746,27.8007,46433.0
2015-07-23 10:35:00,42.62,42.64,42.57,42.59,39137.0,27.8072,27.8203,27.7746,27.7876,39137.0
2015-07-23 10:40:00,42.59,42.65,42.59,42.65,30964.0,27.7876,27.8268,27.7876,27.8268,30964.0
2015-07-23 10:45:00,42.65,42.7,42.63,42.69,35169.0,27.8268,27.8594,27.8137,27.8529,35169.0
2015-07-23 10:50:00,42.69,42.71,42.64,42.66,34219.0,27.8529,27.8659,27.8203,27.8333,34219.0
2015-07-23 10:55:00,42.66,42.71,42.63,42.68,33460.0,27.8333,27.8659,27.8137,27.8464,33460.0
2015-07-23 11:00:00,42.68,42.73,42.66,42.66,40952.0,27.8464,27.879,27.8333,27.8333,40952.0
2015-07-23 11:05:00,42.67,42.71,42.65,42.7,32299.0,27.8398,27.8659,27.8268,27.8594,32299.0
2015-07-23 11:10:00,42.7,42.71,42.68,42.68,23167.0,27.8594,27.8659,27.8464,27.8464,23167.0
2015-07-23 11:15:00,42.68,42.7,42.66,42.7,24046.0,27.8464,27.8594,27.8333,27.8594,24046.0
2015-07-23 11:20:00,42.7,42.71,42.66,42.69,29289.0,27.8594,27.8659,27.8333,27.8529,29289.0
2015-07-23 11:25:00,42.68,42.71,42.66,42.68,52078.0,27.8464,27.8659,27.8333,27.8464,52078.0
2015-07-23 11:30:00,42.68,42.71,42.65,42.65,61395.0,27.8464,27.8659,27.8268,27.8268,61395.0
2015-07-23 11:35:00,42.65,42.66,42.6,42.63,46106.0,27.8268,27.8333,27.7942,27.8137,46106.0
2015-07-23 11:40:00,42.63,42.65,42.62,42.63,20723.0,27.8137,27.8268,27.8072,27.8137,20723.0
2015-07-23 11:45:00,42.62,42.66,42.61,42.64,30400.0,27.8072,27.8333,27.8007,27.8203,30400.0
2015-07-23 11:50:00,42.63,42.68,42.63,42.68,17842.0,27.8137,27.8464,27.8137,27.8464,17842.0
2015-07-23 11:55:00,42.68,42.72,42.66,42.67,37598.0,27.8464,27.8724,27.8333,27.8398,37598.0
2015-07-23 12:00:00,42.67,42.69,42.66,42.67,35934.0,27.8398,27.8529,27.8333,27.8398,35934.0
2015-07-23 12:05:00,42.66,42.67,42.62,42.62,39960.0,27.8333,27.8398,27.8072,27.8072,39960.0
2015-07-23 12:10:00,42.63,42.65,42.6,42.61,46358.0,27.8137,27.8268,27.7942,27.8007,46358.0
2015-07-23 12:15:00,42.61,42.65,42.6,42.63,26109.0,27.8007,27.8268,27.7942,27.8137,26109.0
2015-07-23 12:20:00,42.63,42.68,42.63,42.68,42088.0,27.8137,27.8464,27.8137,27.8464,42088.0
2015-07-23 12:25:00,42.67,42.68,42.64,42.67,28218.0,27.8398,27.8464,27.8203,27.8398,28218.0
2015-07-23 12:30:00,42.66,42.71,42.65,42.7,28538.0,27.8333,27.8659,27.8268,27.8594,28538.0
2015-07-23 12:35:00,42.71,42.73,42.67,42.68,74276.0,27.8659,27.879,27.8398,27.8464,74276.0
2015-07-23 12:40:00,42.67,42.71,42.67,42.7,28057.0,27.8398,27.8659,27.8398,27.8594,28057.0
2015-07-23 12:45:00,42.7,42.72,42.7,42.71,40822.0,27.8594,27.8724,27.8594,27.8659,40822.0
2015-07-23 12:50:00,42.71,42.74,42.66,42.66,26566.0,27.8659,27.8855,27.8333,27.8333,26566.0
2015-07-23 12:55:00,42.66,42.7,42.65,42.66,19414.0,27.8333,27.8594,27.8268,27.8333,19414.0
2015-07-23 13:00:00,42.66,42.7,42.65,42.67,49286.0,27.8333,27.8594,27.8268,27.8398,49286.0
2015-07-23 13:05:00,42.68,42.7,42.66,42.68,39291.0,27.8464,27.8594,27.8333,27.8464,39291.0
2015-07-23 13:10:00,42.69,42.7,42.65,42.68,42786.0,27.8529,27.8594,27.8268,27.8464,42786.0
2015-07-23 13:15:00,42.68,42.71,42.67,42.67,32273.0,27.8464,27.8659,27.8398,27.8398,32273.0
2015-07-23 13:20:00,42.67,42.67,42.64,42.65,36420.0,27.8398,27.8398,27.8203,27.8268,36420.0
2015-07-23 13:25:00,42.65,42.66,42.63,42.63,27156.0,27.8268,27.8333,27.8137,27.8137,27156.0
2015-07-23 13:30:00,42.64,42.68,42.63,42.68,24806.0,27.8203,27.8464,27.8137,27.8464,24806.0
2015-07-23 13:35:00,42.69,42.78,42.68,42.77,60994.0,27.8529,27.9116,27.8464,27.9051,60994.0
2015-07-23 13:40:00,42.77,42.78,42.75,42.78,45440.0,27.9051,27.9116,27.892,27.9116,45440.0
2015-07-23 13:45:00,42.78,42.79,42.75,42.77,29320.0,27.9116,27.9181,27.892,27.9051,29320.0
2015-07-23 13:50:00,42.77,42.84,42.77,42.82,85310.0,27.9051,27.9507,27.9051,27.9377,85310.0
2015-07-23 13:55:00,42.81,42.86,42.81,42.84,36494.0,27.9312,27.9638,27.9312,27.9507,36494.0
2015-07-23 14:00:00,42.85,42.89,42.81,42.81,173761.0,27.9573,27.9834,27.9312,27.9312,173761.0
2015-07-23 14:05:00,42.82,42.84,42.8,42.81,55638.0,27.9377,27.9507,27.9246,27.9312,55638.0
2015-07-23 14:10:00,42.8,42.82,42.73,42.8,102841.0,27.9246,27.9377,27.879,27.9246,102841.0
2015-07-23 14:15:00,42.8,42.84,42.79,42.81,36875.0,27.9246,27.9507,27.9181,27.9312,36875.0
2015-07-23 14:20:00,42.82,42.86,42.81,42.82,36280.0,27.9377,27.9638,27.9312,27.9377,36280.0
2015-07-23 14:25:00,42.82,42.88,42.81,42.87,40132.0,27.9377,27.9768,27.9312,27.9703,40132.0
2015-07-23 14:30:00,42.85,42.86,42.83,42.83,29798.0,27.9573,27.9638,27.9442,27.9442,29798.0
2015-07-23 14:35:00,42.83,42.86,42.82,42.86,35076.0,27.9442,27.9638,27.9377,27.9638,35076.0
2015-07-23 14:40:00,42.86,42.9,42.86,42.87,79130.0,27.9638,27.9899,27.9638,27.9703,79130.0
2015-07-23 14:45:00,42.87,42.88,42.85,42.87,44526.0,27.9703,27.9768,27.9573,27.9703,44526.0
2015-07-23 14:50:00,42.87,42.87,42.82,42.82,96305.0,27.9703,27.9703,27.9377,27.9377,96305.0
2015-07-23 14:55:00,42.82,42.87,42.82,42.86,52425.0,27.9377,27.9703,27.9377,27.9638,52425.0
2015-07-23 15:00:00,42.85,42.86,42.8,42.82,37481.0,27.9573,27.9638,27.9246,27.9377,37481.0
2015-07-23 15:05:00,42.81,42.91,42.81,42.89,54643.0,27.9312,27.9964,27.9312,27.9834,54643.0
2015-07-23 15:10:00,42.9,42.91,42.84,42.86,64123.0,27.9899,27.9964,27.9507,27.9638,64123.0
2015-07-23 15:15:00,42.86,42.88,42.82,42.87,56829.0,27.9638,27.9768,27.9377,27.9703,56829.0
2015-07-23 15:20:00,42.86,42.87,42.84,42.86,54404.0,27.9638,27.9703,27.9507,27.9638,54404.0
2015-07-23 15:25:00,42.87,42.91,42.86,42.89,95674.0,27.9703,27.9964,27.9638,27.9834,95674.0
2015-07-23 15:30:00,42.9,42.91,42.87,42.91,80691.0,27.9899,27.9964,27.9703,27.9964,80691.0
2015-07-23 15:35:00,42.91,42.96,42.9,42.93,76142.0,27.9964,28.029,27.9899,28.0095,76142.0
2015-07-23 15:40:00,42.93,42.98,42.93,42.96,86961.0,28.0095,28.0421,28.0095,28.029,86961.0
2015-07-23 15:45:00,42.97,43.02,42.96,42.98,117888.0,28.0356,28.0682,28.029,28.0421,117888.0
2015-07-23 15:50:00,42.99,43.0,42.95,42.96,121251.0,28.0486,28.0551,28.0225,28.029,121251.0
2015-07-23 15:55:00,42.96,43.0,42.93,42.99,318492.0,28.029,28.0551,28.0095,28.0486,318492.0
2015-07-24 09:30:00,42.96,42.99,42.78,42.96,95561.0,28.029,28.0486,27.9116,28.029,95561.0
2015-07-24 09:35:00,42.96,42.99,42.82,42.82,105964.0,28.029,28.0486,27.9377,27.9377,105964.0
2015-07-24 09:40:00,42.82,42.82,42.72,42.75,115906.0,27.9377,27.9377,27.8724,27.892,115906.0
2015-07-24 09:45:00,42.74,42.75,42.66,42.7,42747.0,27.8855,27.892,27.8333,27.8594,42747.0
2015-07-24 09:50:00,42.7,42.75,42.68,42.7,38560.0,27.8594,27.892,27.8464,27.8594,38560.0
2015-07-24 09:55:00,42.72,42.79,42.71,42.79,39483.0,27.8724,27.9181,27.8659,27.9181,39483.0
2015-07-24 10:00:00,42.78,42.78,42.72,42.76,42825.0,27.9116,27.9116,27.8724,27.8985,42825.0
2015-07-24 10:05:00,42.76,42.78,42.71,42.73,34170.0,27.8985,27.9116,27.8659,27.879,34170.0
2015-07-24 10:10:00,42.73,42.78,42.71,42.78,30890.0,27.879,27.9116,27.8659,27.9116,30890.0
2015-07-24 10:15:00,42.78,43.01,42.78,43.01,144657.0,27.9116,28.0617,27.9116,28.0617,144657.0
2015-07-24 10:20:00,43.01,43.02,42.95,42.98,45114.0,28.0617,28.0682,28.0225,28.0421,45114.0
2015-07-24 10:25:00,42.99,43.05,42.97,43.01,45254.0,28.0486,28.0878,28.0356,28.0617,45254.0
2015-07-24 10:30:00,43.0,43.0,42.93,42.93,39318.0,28.0551,28.0551,28.0095,28.0095,39318.0
2015-07-24 10:35:00,42.94,42.96,42.91,42.92,47601.0,28.016,28.029,27.9964,28.0029,47601.0
2015-07-24 10:40:00,42.91,43.0,42.91,42.96,139161.0,27.9964,28.0551,27.9964,28.029,139161.0
2015-07-24 10:45:00,42.96,42.96,42.9,42.92,100868.0,28.029,28.029,27.9899,28.0029,100868.0
2015-07-24 10:50:00,42.92,42.92,42.86,42.89,141533.0,28.0029,28.0029,27.9638,27.9834,141533.0
2015-07-24 10:55:00,42.88,42.97,42.88,42.96,91712.0,27.9768,28.0356,27.9768,28.029,91712.0
2015-07-24 11:00:00,42.96,42.96,42.88,42.88,23109.0,28.029,28.029,27.9768,27.9768,23109.0
2015-07-24 11:05:00,42.89,42.91,42.87,42.89,114810.0,27.9834,27.9964,27.9703,27.9834,114810.0
2015-07-24 11:10:00,42.89,42.9,42.83,42.87,50010.0,27.9834,27.9899,27.9442,27.9703,50010.0
2015-07-24 11:15:00,42.86,42.93,42.86,42.92,30501.0,27.9638,28.0095,27.9638,28.0029,30501.0
2015-07-24 11:20:00,42.91,42.92,42.83,42.85,59487.0,27.9964,28.0029,27.9442,27.9573,59487.0
2015-07-24 11:25:00,42.85,42.86,42.79,42.84,27919.0,27.9573,27.9638,27.9181,27.9507,27919.0
2015-07-24 11:30:00,42.84,42.9,42.84,42.87,27667.0,27.9507,27.9899,27.9507,27.9703,27667.0
2015-07-24 11:35:00,42.87,42.93,42.86,42.89,22389.0,27.9703,28.0095,27.9638,27.9834,22389.0
2015-07-24 11:40:00,42.89,42.96,42.88,42.94,31674.0,27.9834,28.029,27.9768,28.016,31674.0
2015-07-24 11:45:00,42.94,42.95,42.92,42.93,17237.0,28.016,28.0225,28.0029,28.0095,17237.0
2015-07-24 11:50:00,42.93,42.96,42.89,42.93,35017.0,28.0095,28.029,27.9834,28.0095,35017.0
2015-07-24 11:55:00,42.92,42.94,42.9,42.92,37708.0,28.0029,28.016,27.9899,28.0029,37708.0
2015-07-24 12:00:00,42.93,42.94,42.89,42.91,28958.0,28.0095,28.016,27.9834,27.9964,28958.0
2015-07-24 12:05:00,42.91,42.96,42.91,42.95,42155.0,27.9964,28.029,27.9964,28.0225,42155.0
2015-07-24 12:10:00,42.95,42.98,42.92,42.93,65557.0,28.0225,28.0421,28.0029,28.0095,65557.0
2015-07-24 12:15:00,42.93,42.96,42.92,42.95,17931.0,28.0095,28.029,28.0029,28.0225,17931.0
2015-07-24 12:20:00,42.95,42.97,42.95,42.95,19186.0,28.0225,28.0356,28.0225,28.0225,19186.0
2015-07-24 12:25:00,42.95,42.95,42.92,42.93,33099.0,28.0225,28.0225,28.0029,28.0095,33099.0
2015-07-24 12:30:00,42.94,42.96,42.93,42.96,24272.0,28.016,28.029,28.0095,28.029,24272.0
2015-07-24 12:35:00,42.96,42.98,42.94,42.96,23255.0,28.029,28.0421,28.016,28.029,23255.0
2015-07-24 12:40:00,42.96,42.96,42.94,42.94,23979.0,28.029,28.029,28.016,28.016,23979.0
2015-07-24 12:45:00,42.95,42.96,42.9,42.9,38723.0,28.0225,28.029,27.9899,27.9899,38723.0
2015-07-24 12:50:00,42.9,42.93,42.88,42.93,25157.0,27.9899,28.0095,27.9768,28.0095,25157.0
2015-07-24 12:55:00,42.94,42.96,42.91,42.92,16692.0,28.016,28.029,27.9964,28.0029,16692.0
2015-07-24 13:00:00,42.92,42.96,42.92,42.94,50381.0,28.0029,28.029,28.0029,28.016,50381.0
2015-07-24 13:05:00,42.95,42.96,42.92,42.93,37139.0,28.0225,28.029,28.0029,28.0095,37139.0
2015-07-24 13:10:00,42.92,42.94,42.9,42.93,27477.0,28.0029,28.016,27.9899,28.0095,27477.0
2015-07-24 13:15:00,42.93,42.98,42.93,42.98,28450.0,28.0095,28.0421,28.0095,28.0421,28450.0
2015-07-24 13:20:00,42.97,43.02,42.97,43.0,29653.0,28.0356,28.0682,28.0356,28.0551,29653.0
2015-07-24 13:25:00,42.99,43.02,42.96,43.02,51682.0,28.0486,28.0682,28.029,28.0682,51682.0
2015-07-24 13:30:00,43.01,43.06,43.01,43.03,89972.0,28.0617,28.0943,28.0617,28.0747,89972.0
2015-07-24 13:35:00,43.03,43.03,43.0,43.0,49841.0,28.0747,28.0747,28.0551,28.0551,49841.0
2015-07-24 13:40:00,42.99,43.0,42.96,42.98,31270.0,28.0486,28.0551,28.029,28.0421,31270.0
2015-07-24 13:45:00,42.98,42.99,42.93,42.98,37799.0,28.0421,28.0486,28.0095,28.0421,37799.0
2015-07-24 13:50:00,42.98,42.99,42.93,42.94,37538.0,28.0421,28.0486,28.0095,28.016,37538.0
2015-07-24 13:55:00,42.95,42.95,42.91,42.91,19790.0,28.0225,28.0225,27.9964,27.9964,19790.0
2015-07-24 14:00:00,42.91,42.93,42.88,42.92,35070.0,27.9964,28.0095,27.9768,28.0029,35070.0
2015-07-24 14:05:00,42.91,42.92,42.88,42.89,17655.0,27.9964,28.0029,27.9768,27.9834,17655.0
2015-07-24 14:10:00,42.89,42.94,42.89,42.93,41758.0,27.9834,28.016,27.9834,28.0095,41758.0
2015-07-24 14:15:00,42.92,42.93,42.88,42.91,29139.0,28.0029,28.0095,27.9768,27.9964,29139.0
2015-07-24 14:20:00,42.91,42.92,42.89,42.91,38548.0,27.9964,28.0029,27.9834,27.9964,38548.0
2015-07-24 14:25:00,42.92,42.96,42.9,42.96,26885.0,28.0029,28.029,27.9899,28.029,26885.0
2015-07-24 14:30:00,42.95,42.95,42.9,42.9,30937.0,28.0225,28.0225,27.9899,27.9899,30937.0
2015-07-24 14:35:00,42.91,42.92,42.89,42.92,32632.0,27.9964,28.0029,27.9834,28.0029,32632.0
2015-07-24 14:40:00,42.91,42.92,42.9,42.91,36484.0,27.9964,28.0029,27.9899,27.9964,36484.0
2015-07-24 14:45:00,42.92,42.92,42.89,42.92,30715.0,28.0029,28.0029,27.9834,28.0029,30715.0
2015-07-24 14:50:00,42.92,42.92,42.89,42.91,59662.0,28.0029,28.0029,27.9834,27.9964,59662.0
2015-07-24 14:55:00,42.91,42.93,42.89,42.93,36667.0,27.9964,28.0095,27.9834,28.0095,36667.0
2015-07-24 15:00:00,42.93,42.96,42.92,42.96,70895.0,28.0095,28.029,28.0029,28.029,70895.0
2015-07-24 15:05:00,42.96,42.97,42.93,42.94,34223.0,28.029,28.0356,28.0095,28.016,34223.0
2015-07-24 15:10:00,42.94,42.97,42.92,42.95,45483.0,28.016,28.0356,28.0029,28.0225,45483.0
2015-07-24 15:15:00,42.94,42.96,42.92,42.96,49853.0,28.016,28.029,28.0029,28.029,49853.0
2015-07-24 15:20:00,42.95,42.96,42.92,42.93,29462.0,28.0225,28.029,28.0029,28.0095,29462.0
2015-07-24 15:25:00,42.93,42.97,42.92,42.93,67763.0,28.0095,28.0356,28.0029,28.0095,67763.0
2015-07-24 15:30:00,42.93,42.94,42.91,42.91,52930.0,28.0095,28.016,27.9964,27.9964,52930.0
2015-07-24 15:35:00,42.92,42.92,42.87,42.88,60255.0,28.0029,28.0029,27.9703,27.9768,60255.0
2015-07-24 15:40:00,42.88,42.91,42.87,42.87,68210.0,27.9768,27.9964,27.9703,27.9703,68210.0
2015-07-24 15:45:00,42.88,42.89,42.83,42.84,86367.0,27.9768,27.9834,27.9442,27.9507,86367.0
2015-07-24 15:50:00,42.84,42.92,42.83,42.91,122616.0,27.9507,28.0029,27.9442,27.9964,122616.0
2015-07-24 15:55:00,42.91,42.92,42.85,42.9,229661.0,27.9964,28.0029,27.9573,27.9899,229661.0
2015-07-27 09:30:00,43.01,43.44,42.94,43.38,143929.0,28.0617,28.3422,28.016,28.3031,143929.0
2015-07-27 09:35:00,43.36,43.44,43.33,43.39,58119.0,28.29,28.3422,28.2704,28.3096,58119.0
2015-07-27 09:40:00,43.4,43.43,43.17,43.21,57691.0,28.3161,28.3357,28.166,28.1921,57691.0
2015-07-27 09:45:00,43.22,43.3,43.21,43.23,36134.0,28.1987,28.2509,28.1921,28.2052,36134.0
2015-07-27 09:50:00,43.22,43.24,43.17,43.19,36961.0,28.1987,28.2117,28.166,28.1791,36961.0
2015-07-27 09:55:00,43.19,43.28,43.16,43.27,33534.0,28.1791,28.2378,28.1595,28.2313,33534.0
2015-07-27 10:00:00,43.27,43.38,43.25,43.34,35162.0,28.2313,28.3031,28.2182,28.277,35162.0
2015-07-27 10:05:00,43.34,43.41,43.32,43.38,59553.0,28.277,28.3226,28.2639,28.3031,59553.0
2015-07-27 10:10:00,43.38,43.47,43.36,43.45,68262.0,28.3031,28.3618,28.29,28.3487,68262.0
2015-07-27 10:15:00,43.45,43.5,43.44,43.48,58699.0,28.3487,28.3814,28.3422,28.3683,58699.0
2015-07-27 10:20:00,43.48,43.51,43.46,43.5,54392.0,28.3683,28.3879,28.3553,28.3814,54392.0
2015-07-27 10:25:00,43.49,43.5,43.44,43.45,34954.0,28.3748,28.3814,28.3422,28.3487,34954.0
2015-07-27 10:30:00,43.44,43.48,43.44,43.44,30444.0,28.3422,28.3683,28.3422,28.3422,30444.0
2015-07-27 10:35:00,43.43,43.46,43.38,43.45,48078.0,28.3357,28.3553,28.3031,28.3487,48078.0
2015-07-27 10:40:00,43.45,43.47,43.43,43.44,17771.0,28.3487,28.3618,28.3357,28.3422,17771.0
2015-07-27 10:45:00,43.44,43.46,43.4,43.45,22573.0,28.3422,28.3553,28.3161,28.3487,22573.0
2015-07-27 10:50:00,43.46,43.5,43.43,43.48,26289.0,28.3553,28.3814,28.3357,28.3683,26289.0
2015-07-27 10:55:00,43.48,43.58,43.48,43.57,99935.0,28.3683,28.4336,28.3683,28.427,99935.0
2015-07-27 11:00:00,43.57,43.61,43.54,43.54,61985.0,28.427,28.4531,28.4075,28.4075,61985.0
2015-07-27 11:05:00,43.54,43.55,43.53,43.53,14565.0,28.4075,28.414,28.4009,28.4009,14565.0
2015-07-27 11:10:00,43.53,43.54,43.51,43.52,25097.0,28.4009,28.4075,28.3879,28.3944,25097.0
2015-07-27 11:15:00,43.52,43.52,43.45,43.45,13773.0,28.3944,28.3944,28.3487,28.3487,13773.0
2015-07-27 11:20:00,43.46,43.46,43.43,43.43,37431.0,28.3553,28.3553,28.3357,28.3357,37431.0
2015-07-27 11:25:00,43.43,43.44,43.38,43.43,31214.0,28.3357,28.3422,28.3031,28.3357,31214.0
2015-07-27 11:30:00,43.43,43.44,43.4,43.41,26295.0,28.3357,28.3422,28.3161,28.3226,26295.0
2015-07-27 11:35:00,43.41,43.43,43.39,43.39,29612.0,28.3226,28.3357,28.3096,28.3096,29612.0
2015-07-27 11:40:00,43.39,43.45,43.38,43.45,42177.0,28.3096,28.3487,28.3031,28.3487,42177.0
2015-07-27 11:45:00,43.45,43.55,43.44,43.54,54575.0,28.3487,28.414,28.3422,28.4075,54575.0
2015-07-27 11:50:00,43.54,43.55,43.49,43.5,22027.0,28.4075,28.414,28.3748,28.3814,22027.0
2015-07-27 11:55:00,43.5,43.54,43.49,43.52,19239.0,28.3814,28.4075,28.3748,28.3944,19239.0
2015-07-27 12:00:00,43.52,43.54,43.5,43.53,28714.0,28.3944,28.4075,28.3814,28.4009,28714.0
2015-07-27 12:05:00,43.52,43.53,43.48,43.48,39776.0,28.3944,28.4009,28.3683,28.3683,39776.0
2015-07-27 12:10:00,43.48,43.49,43.46,43.46,18166.0,28.3683,28.3748,28.3553,28.3553,18166.0
2015-07-27 12:15:00,43.47,43.52,43.46,43.46,24959.0,28.3618,28.3944,28.3553,28.3553,24959.0
2015-07-27 12:20:00,43.46,43.46,43.42,43.43,17363.0,28.3553,28.3553,28.3292,28.3357,17363.0
2015-07-27 12:25:00,43.43,43.46,43.43,43.44,26430.0,28.3357,28.3553,28.3357,28.3422,26430.0
2015-07-27 12:30:00,43.44,43.45,43.43,43.44,13088.0,28.3422,28.3487,28.3357,28.3422,13088.0
2015-07-27 12:35:00,43.44,43.46,43.42,43.46,11343.0,28.3422,28.3553,28.3292,28.3553,11343.0
2015-07-27 12:40:00,43.45,43.48,43.45,43.48,9439.0,28.3487,28.3683,28.3487,28.3683,9439.0
2015-07-27 12:45:00,43.48,43.49,43.44,43.44,18226.0,28.3683,28.3748,28.3422,28.3422,18226.0
2015-07-27 12:50:00,43.45,43.45,43.41,43.42,9059.0,28.3487,28.3487,28.3226,28.3292,9059.0
2015-07-27 12:55:00,43.41,43.46,43.41,43.45,18190.0,28.3226,28.3553,28.3226,28.3487,18190.0
2015-07-27 13:00:00,43.45,43.47,43.44,43.46,30918.0,28.3487,28.3618,28.3422,28.3553,30918.0
2015-07-27 13:05:00,43.46,43.49,43.45,43.48,10747.0,28.3553,28.3748,28.3487,28.3683,10747.0
2015-07-27 13:10:00,43.49,43.53,43.46,43.53,22462.0,28.3748,28.4009,28.3553,28.4009,22462.0
2015-07-27 13:15:00,43.53,43.55,43.52,43.53,17444.0,28.4009,28.414,28.3944,28.4009,17444.0
2015-07-27 13:20:00,43.53,43.54,43.49,43.5,16902.0,28.4009,28.4075,28.3748,28.3814,16902.0
2015-07-27 13:25:00,43.51,43.53,43.5,43.51,11021.0,28.3879,28.4009,28.3814,28.3879,11021.0
2015-07-27 13:30:00,43.5,43.52,43.49,43.5,50087.0,28.3814,28.3944,28.3748,28.3814,50087.0
2015-07-27 13:35:00,43.51,43.52,43.5,43.5,35404.0,28.3879,28.3944,28.3814,28.3814,35404.0
2015-07-27 13:40:00,43.51,43.52,43.49,43.51,23532.0,28.3879,28.3944,28.3748,28.3879,23532.0
2015-07-27 13:45:00,43.51,43.52,43.49,43.49,21196.0,28.3879,28.3944,28.3748,28.3748,21196.0
2015-07-27 13:50:00,43.49,43.55,43.48,43.54,19473.0,28.3748,28.414,28.3683,28.4075,19473.0
2015-07-27 13:55:00,43.53,43.57,43.53,43.57,35854.0,28.4009,28.427,28.4009,28.427,35854.0
2015-07-27 14:00:00,43.57,43.57,43.53,43.54,8676.0,28.427,28.427,28.4009,28.4075,8676.0
2015-07-27 14:05:00,43.55,43.55,43.52,43.52,17258.0,28.414,28.414,28.3944,28.3944,17258.0
2015-07-27 14:10:00,43.53,43.56,43.51,43.54,52911.0,28.4009,28.4205,28.3879,28.4075,52911.0
2015-07-27 14:15:00,43.53,43.58,43.53,43.56,26737.0,28.4009,28.4336,28.4009,28.4205,26737.0
2015-07-27 14:20:00,43.56,43.58,43.54,43.54,15523.0,28.4205,28.4336,28.4075,28.4075,15523.0
2015-07-27 14:25:00,43.55,43.57,43.54,43.57,25106.0,28.414,28.427,28.4075,28.427,25106.0
2015-07-27 14:30:00,43.57,43.58,43.54,43.55,15115.0,28.427,28.4336,28.4075,28.414,15115.0
2015-07-27 14:35:00,43.55,43.58,43.54,43.57,25896.0,28.414,28.4336,28.4075,28.427,25896.0
2015-07-27 14:40:00,43.57,43.58,43.55,43.55,53856.0,28.427,28.4336,28.414,28.414,53856.0
2015-07-27 14:45:00,43.56,43.56,43.54,43.56,15888.0,28.4205,28.4205,28.4075,28.4205,15888.0
2015-07-27 14:50:00,43.55,43.58,43.55,43.58,28624.0,28.414,28.4336,28.414,28.4336,28624.0
2015-07-27 14:55:00,43.57,43.61,43.57,43.61,41821.0,28.427,28.4531,28.427,28.4531,41821.0
2015-07-27 15:00:00,43.61,43.61,43.55,43.55,42524.0,28.4531,28.4531,28.414,28.414,42524.0
2015-07-27 15:05:00,43.55,43.57,43.52,43.53,67739.0,28.414,28.427,28.3944,28.4009,67739.0
2015-07-27 15:10:00,43.52,43.53,43.48,43.48,24705.0,28.3944,28.4009,28.3683,28.3683,24705.0
2015-07-27 15:15:00,43.48,43.49,43.45,43.47,49131.0,28.3683,28.3748,28.3487,28.3618,49131.0
2015-07-27 15:20:00,43.47,43.47,43.43,43.44,48040.0,28.3618,28.3618,28.3357,28.3422,48040.0
2015-07-27 15:25:00,43.44,43.46,43.42,43.45,47444.0,28.3422,28.3553,28.3292,28.3487,47444.0
2015-07-27 15:30:00,43.45,43.46,43.4,43.46,48036.0,28.3487,28.3553,28.3161,28.3553,48036.0
2015-07-27 15:35:00,43.46,43.46,43.4,43.4,58389.0,28.3553,28.3553,28.3161,28.3161,58389.0
2015-07-27 15:40:00,43.4,43.43,43.38,43.38,75824.0,28.3161,28.3357,28.3031,28.3031,75824.0
2015-07-27 15:45:00,43.38,43.41,43.34,43.4,88739.0,28.3031,28.3226,28.277,28.3161,88739.0
2015-07-27 15:50:00,43.4,43.41,43.37,43.38,85880.0,28.3161,28.3226,28.2965,28.3031,85880.0
2015-07-27 15:55:00,43.38,43.46,43.37,43.45,251499.0,28.3031,28.3553,28.2965,28.3487,251499.0
2015-07-28 09:30:00,43.4,43.5,43.27,43.47,93003.0,28.3161,28.3814,28.2313,28.3618,93003.0
2015-07-28 09:35:00,43.45,43.67,43.45,43.54,76062.0,28.3487,28.4923,28.3487,28.4075,76062.0
2015-07-28 09:40:00,43.56,43.61,43.45,43.49,34507.0,28.4205,28.4531,28.3487,28.3748,34507.0
2015-07-28 09:45:00,43.5,43.51,43.4,43.46,37107.0,28.3814,28.3879,28.3161,28.3553,37107.0
2015-07-28 09:50:00,43.44,43.52,43.37,43.45,47200.0,28.3422,28.3944,28.2965,28.3487,47200.0
2015-07-28 09:55:00,43.44,43.45,43.33,43.34,49306.0,28.3422,28.3487,28.2704,28.277,49306.0
2015-07-28 10:00:00,43.33,43.42,43.33,43.4,38419.0,28.2704,28.3292,28.2704,28.3161,38419.0
2015-07-28 10:05:00,43.4,43.43,43.35,43.41,110746.0,28.3161,28.3357,28.2835,28.3226,110746.0
2015-07-28 10:10:00,43.41,43.44,43.37,43.42,117668.0,28.3226,28.3422,28.2965,28.3292,117668.0
2015-07-28 10:15:00,43.43,43.43,43.28,43.32,61390.0,28.3357,28.3357,28.2378,28.2639,61390.0
2015-07-28 10:20:00,43.33,43.46,43.31,43.45,83860.0,28.2704,28.3553,28.2574,28.3487,83860.0
2015-07-28 10:25:00,43.45,43.45,43.36,43.37,40128.0,28.3487,28.3487,28.29,28.2965,40128.0
2015-07-28 10:30:00,43.37,43.42,43.36,43.38,38898.0,28.2965,28.3292,28.29,28.3031,38898.0
2015-07-28 10:35:00,43.38,43.41,43.36,43.4,123056.0,28.3031,28.3226,28.29,28.3161,123056.0
2015-07-28 10:40:00,43.41,43.42,43.39,43.41,32785.0,28.3226,28.3292,28.3096,28.3226,32785.0
2015-07-28 10:45:00,43.41,43.46,43.38,43.44,75181.0,28.3226,28.3553,28.3031,28.3422,75181.0
2015-07-28 10:50:00,43.45,43.45,43.4,43.41,86788.0,28.3487,28.3487,28.3161,28.3226,86788.0
2015-07-28 10:55:00,43.42,43.42,43.38,43.41,29317.0,28.3292,28.3292,28.3031,28.3226,29317.0
2015-07-28 11:00:00,43.41,43.43,43.41,43.41,30655.0,28.3226,28.3357,28.3226,28.3226,30655.0
2015-07-28 11:05:00,43.42,43.42,43.35,43.35,39354.0,28.3292,28.3292,28.2835,28.2835,39354.0
2015-07-28 11:10:00,43.35,43.42,43.35,43.41,28267.0,28.2835,28.3292,28.2835,28.3226,28267.0
2015-07-28 11:15:00,43.41,43.45,43.4,43.41,27045.0,28.3226,28.3487,28.3161,28.3226,27045.0
2015-07-28 11:20:00,43.42,43.52,43.41,43.52,125404.0,28.3292,28.3944,28.3226,28.3944,125404.0
2015-07-28 11:25:00,43.52,43.55,43.48,43.49,51037.0,28.3944,28.414,28.3683,28.3748,51037.0
2015-07-28 11:30:00,43.49,43.49,43.46,43.49,75409.0,28.3748,28.3748,28.3553,28.3748,75409.0
2015-07-28 11:35:00,43.48,43.49,43.43,43.44,47243.0,28.3683,28.3748,28.3357,28.3422,47243.0
2015-07-28 11:40:00,43.44,43.44,43.37,43.39,37630.0,28.3422,28.3422,28.2965,28.3096,37630.0
2015-07-28 11:45:00,43.4,43.45,43.38,43.44,23940.0,28.3161,28.3487,28.3031,28.3422,23940.0
2015-07-28 11:50:00,43.43,43.45,43.41,43.42,56141.0,28.3357,28.3487,28.3226,28.3292,56141.0
2015-07-28 11:55:00,43.41,43.49,43.39,43.48,33186.0,28.3226,28.3748,28.3096,28.3683,33186.0
2015-07-28 12:00:00,43.48,43.49,43.45,43.47,34044.0,28.3683,28.3748,28.3487,28.3618,34044.0
2015-07-28 12:05:00,43.46,43.48,43.41,43.45,34706.0,28.3553,28.3683,28.3226,28.3487,34706.0
2015-07-28 12:10:00,43.45,43.48,43.44,43.47,43034.0,28.3487,28.3683,28.3422,28.3618,43034.0
2015-07-28 12:15:00,43.46,43.48,43.43,43.48,23647.0,28.3553,28.3683,28.3357,28.3683,23647.0
2015-07-28 12:20:00,43.48,43.51,43.48,43.49,20774.0,28.3683,28.3879,28.3683,28.3748,20774.0
2015-07-28 12:25:00,43.49,43.5,43.45,43.46,34453.0,28.3748,28.3814,28.3487,28.3553,34453.0
2015-07-28 12:30:00,43.47,43.49,43.45,43.46,22757.0,28.3618,28.3748,28.3487,28.3553,22757.0
2015-07-28 12:35:00,43.46,43.47,43.43,43.46,34747.0,28.3553,28.3618,28.3357,28.3553,34747.0
2015-07-28 12:40:00,43.45,43.51,43.45,43.48,27934.0,28.3487,28.3879,28.3487,28.3683,27934.0
2015-07-28 12:45:00,43.49,43.55,43.48,43.55,17374.0,28.3748,28.414,28.3683,28.414,17374.0
2015-07-28 12:50:00,43.55,43.58,43.52,43.58,15447.0,28.414,28.4336,28.3944,28.4336,15447.0
2015-07-28 12:55:00,43.59,43.59,43.56,43.58,19521.0,28.4401,28.4401,28.4205,28.4336,19521.0
2015-07-28 13:00:00,43.58,43.58,43.54,43.54,20552.0,28.4336,28.4336,28.4075,28.4075,20552.0
2015-07-28 13:05:00,43.53,43.55,43.51,43.53,33851.0,28.4009,28.414,28.3879,28.4009,33851.0
2015-07-28 13:10:00,43.53,43.53,43.49,43.51,25476.0,28.4009,28.4009,28.3748,28.3879,25476.0
2015-07-28 13:15:00,43.52,43.54,43.5,43.5,17120.0,28.3944,28.4075,28.3814,28.3814,17120.0
2015-07-28 13:20:00,43.51,43.55,43.5,43.54,17086.0,28.3879,28.414,28.3814,28.4075,17086.0
2015-07-28 13:25:00,43.54,43.55,43.53,43.54,15587.0,28.4075,28.414,28.4009,28.4075,15587.0
2015-07-28 13:30:00,43.54,43.54,43.51,43.53,21334.0,28.4075,28.4075,28.3879,28.4009,21334.0
2015-07-28 13:35:00,43.54,43.57,43.52,43.55,25186.0,28.4075,28.427,28.3944,28.414,25186.0
2015-07-28 13:40:00,43.55,43.56,43.49,43.52,26353.0,28.414,28.4205,28.3748,28.3944,26353.0
2015-07-28 13:45:00,43.52,43.53,43.47,43.49,83862.0,28.3944,28.4009,28.3618,28.3748,83862.0
2015-07-28 13:50:00,43.48,43.5,43.47,43.49,27743.0,28.3683,28.3814,28.3618,28.3748,27743.0
2015-07-28 13:55:00,43.5,43.5,43.47,43.48,33559.0,28.3814,28.3814,28.3618,28.3683,33559.0
2015-07-28 14:00:00,43.48,43.51,43.47,43.5,25790.0,28.3683,28.3879,28.3618,28.3814,25790.0
2015-07-28 14:05:00,43.49,43.51,43.47,43.48,48164.0,28.3748,28.3879,28.3618,28.3683,48164.0
2015-07-28 14:10:00,43.47,43.49,43.47,43.48,19653.0,28.3618,28.3748,28.3618,28.3683,19653.0
2015-07-28 14:15:00,43.48,43.55,43.48,43.53,37685.0,28.3683,28.414,28.3683,28.4009,37685.0
2015-07-28 14:20:00,43.53,43.54,43.5,43.5,28115.0,28.4009,28.4075,28.3814,28.3814,28115.0
2015-07-28 14:25:00,43.51,43.54,43.5,43.53,35588.0,28.3879,28.4075,28.3814,28.4009,35588.0
2015-07-28 14:30:00,43.53,43.54,43.5,43.52,66944.0,28.4009,28.4075,28.3814,28.3944,66944.0
2015-07-28 14:35:00,43.52,43.52,43.48,43.49,44413.0,28.3944,28.3944,28.3683,28.3748,44413.0
2015-07-28 14:40:00,43.5,43.53,43.49,43.53,42976.0,28.3814,28.4009,28.3748,28.4009,42976.0
2015-07-28 14:45:00,43.53,43.54,43.52,43.53,45125.0,28.4009,28.4075,28.3944,28.4009,45125.0
2015-07-28 14:50:00,43.52,43.54,43.52,43.52,30899.0,28.3944,28.4075,28.3944,28.3944,30899.0
2015-07-28 14:55:00,43.52,43.58,43.52,43.57,42348.0,28.3944,28.4336,28.3944,28.427,42348.0
2015-07-28 15:00:00,43.57,43.61,43.55,43.58,113712.0,28.427,28.4531,28.414,28.4336,113712.0
2015-07-28 15:05:00,43.59,43.59,43.55,43.56,37900.0,28.4401,28.4401,28.414,28.4205,37900.0
2015-07-28 15:10:00,43.56,43.59,43.55,43.56,59579.0,28.4205,28.4401,28.414,28.4205,59579.0
2015-07-28 15:15:00,43.57,43.59,43.56,43.59,30152.0,28.427,28.4401,28.4205,28.4401,30152.0
2015-07-28 15:20:00,43.59,43.59,43.56,43.58,51720.0,28.4401,28.4401,28.4205,28.4336,51720.0
2015-07-28 15:25:00,43.59,43.62,43.58,43.6,56819.0,28.4401,28.4596,28.4336,28.4466,56819.0
2015-07-28 15:30:00,43.6,43.61,43.57,43.61,75203.0,28.4466,28.4531,28.427,28.4531,75203.0
2015-07-28 15:35:00,43.6,43.65,43.59,43.64,78700.0,28.4466,28.4792,28.4401,28.4727,78700.0
2015-07-28 15:40:00,43.64,43.66,43.56,43.56,112135.0,28.4727,28.4857,28.4205,28.4205,112135.0
2015-07-28 15:45:00,43.56,43.58,43.54,43.54,141744.0,28.4205,28.4336,28.4075,28.4075,141744.0
2015-07-28 15:50:00,43.54,43.57,43.54,43.55,79936.0,28.4075,28.427,28.4075,28.414,79936.0
2015-07-28 15:55:00,43.55,43.56,43.53,43.55,249035.0,28.414,28.4205,28.4009,28.414,249035.0
2015-07-29 09:30:00,43.4,43.47,43.01,43.08,139315.0,28.3161,28.3618,28.0617,28.1073,139315.0
2015-07-29 09:35:00,43.06,43.3,43.02,43.17,63083.0,28.0943,28.2509,28.0682,28.166,63083.0
2015-07-29 09:40:00,43.16,43.2,43.08,43.16,77932.0,28.1595,28.1856,28.1073,28.1595,77932.0
2015-07-29 09:45:00,43.16,43.23,43.09,43.17,78717.0,28.1595,28.2052,28.1139,28.166,78717.0
2015-07-29 09:50:00,43.16,43.27,43.13,43.23,106590.0,28.1595,28.2313,28.14,28.2052,106590.0
2015-07-29 09:55:00,43.24,43.29,43.18,43.29,85255.0,28.2117,28.2443,28.1726,28.2443,85255.0
2015-07-29 10:00:00,43.29,43.37,43.26,43.37,51815.0,28.2443,28.2965,28.2248,28.2965,51815.0
2015-07-29 10:05:00,43.37,43.48,43.31,43.43,104598.0,28.2965,28.3683,28.2574,28.3357,104598.0
2015-07-29 10:10:00,43.43,43.44,43.38,43.4,33150.0,28.3357,28.3422,28.3031,28.3161,33150.0
2015-07-29 10:15:00,43.39,43.4,43.32,43.38,45397.0,28.3096,28.3161,28.2639,28.3031,45397.0
2015-07-29 10:20:00,43.38,43.41,43.36,43.41,31766.0,28.3031,28.3226,28.29,28.3226,31766.0
2015-07-29 10:25:00,43.41,43.44,43.38,43.44,38327.0,28.3226,28.3422,28.3031,28.3422,38327.0
2015-07-29 10:30:00,43.43,43.43,43.33,43.36,48220.0,28.3357,28.3357,28.2704,28.29,48220.0
2015-07-29 10:35:00,43.36,43.38,43.3,43.33,69289.0,28.29,28.3031,28.2509,28.2704,69289.0
2015-07-29 10:40:00,43.33,43.34,43.26,43.34,47820.0,28.2704,28.277,28.2248,28.277,47820.0
2015-07-29 10:45:00,43.34,43.35,43.3,43.32,40348.0,28.277,28.2835,28.2509,28.2639,40348.0
2015-07-29 10:50:00,43.32,43.32,43.22,43.22,58852.0,28.2639,28.2639,28.1987,28.1987,58852.0
2015-07-29 10:55:00,43.22,43.24,43.19,43.22,42252.0,28.1987,28.2117,28.1791,28.1987,42252.0
2015-07-29 11:00:00,43.21,43.25,43.18,43.2,44986.0,28.1921,28.2182,28.1726,28.1856,44986.0
2015-07-29 11:05:00,43.19,43.22,43.17,43.22,35653.0,28.1791,28.1987,28.166,28.1987,35653.0
2015-07-29 11:10:00,43.22,43.26,43.2,43.22,35679.0,28.1987,28.2248,28.1856,28.1987,35679.0
2015-07-29 11:15:00,43.22,43.22,43.15,43.15,25197.0,28.1987,28.1987,28.153,28.153,25197.0
2015-07-29 11:20:00,43.16,43.22,43.15,43.22,27811.0,28.1595,28.1987,28.153,28.1987,27811.0
2015-07-29 11:25:00,43.22,43.28,43.21,43.28,61146.0,28.1987,28.2378,28.1921,28.2378,61146.0
2015-07-29 11:30:00,43.27,43.32,43.25,43.32,39270.0,28.2313,28.2639,28.2182,28.2639,39270.0
2015-07-29 11:35:00,43.31,43.32,43.29,43.3,43246.0,28.2574,28.2639,28.2443,28.2509,43246.0
2015-07-29 11:40:00,43.29,43.3,43.23,43.23,32063.0,28.2443,28.2509,28.2052,28.2052,32063.0
2015-07-29 11:45:00,43.23,43.29,43.23,43.26,35265.0,28.2052,28.2443,28.2052,28.2248,35265.0
2015-07-29 11:50:00,43.27,43.31,43.25,43.31,42093.0,28.2313,28.2574,28.2182,28.2574,42093.0
2015-07-29 11:55:00,43.3,43.3,43.23,43.25,27355.0,28.2509,28.2509,28.2052,28.2182,27355.0
2015-07-29 12:00:00,43.25,43.25,43.21,43.22,28554.0,28.2182,28.2182,28.1921,28.1987,28554.0
2015-07-29 12:05:00,43.21,43.21,43.16,43.17,35791.0,28.1921,28.1921,28.1595,28.166,35791.0
2015-07-29 12:10:00,43.18,43.2,43.17,43.18,18035.0,28.1726,28.1856,28.166,28.1726,18035.0
2015-07-29 12:15:00,43.17,43.27,43.17,43.27,32888.0,28.166,28.2313,28.166,28.2313,32888.0
2015-07-29 12:20:00,43.27,43.31,43.26,43.31,17001.0,28.2313,28.2574,28.2248,28.2574,17001.0
2015-07-29 12:25:00,43.31,43.31,43.26,43.28,27222.0,28.2574,28.2574,28.2248,28.2378,27222.0
2015-07-29 12:30:00,43.28,43.29,43.26,43.27,26803.0,28.2378,28.2443,28.2248,28.2313,26803.0
2015-07-29 12:35:00,43.28,43.28,43.24,43.24,25850.0,28.2378,28.2378,28.2117,28.2117,25850.0
2015-07-29 12:40:00,43.25,43.32,43.23,43.32,15812.0,28.2182,28.2639,28.2052,28.2639,15812.0
2015-07-29 12:45:00,43.32,43.33,43.28,43.29,51340.0,28.2639,28.2704,28.2378,28.2443,51340.0
2015-07-29 12:50:00,43.29,43.32,43.22,43.3,64908.0,28.2443,28.2639,28.1987,28.2509,64908.0
2015-07-29 12:55:00,43.3,43.46,43.29,43.37,115287.0,28.2509,28.3553,28.2443,28.2965,115287.0
2015-07-29 13:00:00,43.36,43.36,43.29,43.3,67816.0,28.29,28.29,28.2443,28.2509,67816.0
2015-07-29 13:05:00,43.3,43.36,43.3,43.35,27716.0,28.2509,28.29,28.2509,28.2835,27716.0
2015-07-29 13:10:00,43.36,43.37,43.35,43.35,15781.0,28.29,28.2965,28.2835,28.2835,15781.0
2015-07-29 13:15:00,43.36,43.39,43.33,43.36,55621.0,28.29,28.3096,28.2704,28.29,55621.0
2015-07-29 13:20:00,43.36,43.41,43.36,43.37,29446.0,28.29,28.3226,28.29,28.2965,29446.0
2015-07-29 13:25:00,43.37,43.37,43.24,43.28,83994.0,28.2965,28.2965,28.2117,28.2378,83994.0
2015-07-29 13:30:00,43.29,43.31,43.26,43.28,66307.0,28.2443,28.2574,28.2248,28.2378,66307.0
2015-07-29 13:35:00,43.28,43.29,43.27,43.29,14933.0,28.2378,28.2443,28.2313,28.2443,14933.0
2015-07-29 13:40:00,43.29,43.34,43.29,43.33,29122.0,28.2443,28.277,28.2443,28.2704,29122.0
2015-07-29 13:45:00,43.33,43.4,43.29,43.4,54636.0,28.2704,28.3161,28.2443,28.3161,54636.0
2015-07-29 13:50:00,43.4,43.42,43.39,43.41,28340.0,28.3161,28.3292,28.3096,28.3226,28340.0
2015-07-29 13:55:00,43.4,43.45,43.4,43.43,34329.0,28.3161,28.3487,28.3161,28.3357,34329.0
2015-07-29 14:00:00,43.42,43.59,43.4,43.42,66808.0,28.3292,28.4401,28.3161,28.3292,66808.0
2015-07-29 14:05:00,43.43,43.52,43.43,43.47,68724.0,28.3357,28.3944,28.3357,28.3618,68724.0
2015-07-29 14:10:00,43.47,43.53,43.42,43.49,41708.0,28.3618,28.4009,28.3292,28.3748,41708.0
2015-07-29 14:15:00,43.49,43.58,43.49,43.57,48973.0,28.3748,28.4336,28.3748,28.427,48973.0
2015-07-29 14:20:00,43.58,43.58,43.49,43.52,35594.0,28.4336,28.4336,28.3748,28.3944,35594.0
2015-07-29 14:25:00,43.51,43.54,43.46,43.52,43342.0,28.3879,28.4075,28.3553,28.3944,43342.0
2015-07-29 14:30:00,43.52,43.53,43.49,43.49,36418.0,28.3944,28.4009,28.3748,28.3748,36418.0
2015-07-29 14:35:00,43.5,43.51,43.43,43.45,41832.0,28.3814,28.3879,28.3357,28.3487,41832.0
2015-07-29 14:40:00,43.46,43.49,43.45,43.48,29570.0,28.3553,28.3748,28.3487,28.3683,29570.0
2015-07-29 14:45:00,43.48,43.5,43.46,43.5,29768.0,28.3683,28.3814,28.3553,28.3814,29768.0
2015-07-29 14:50:00,43.5,43.58,43.49,43.56,61293.0,28.3814,28.4336,28.3748,28.4205,61293.0
2015-07-29 14:55:00,43.56,43.58,43.55,43.57,40391.0,28.4205,28.4336,28.414,28.427,40391.0
2015-07-29 15:00:00,43.58,43.59,43.53,43.54,51483.0,28.4336,28.4401,28.4009,28.4075,51483.0
2015-07-29 15:05:00,43.54,43.55,43.53,43.54,87573.0,28.4075,28.414,28.4009,28.4075,87573.0
2015-07-29 15:10:00,43.54,43.58,43.53,43.57,53891.0,28.4075,28.4336,28.4009,28.427,53891.0
2015-07-29 15:15:00,43.58,43.58,43.55,43.56,51654.0,28.4336,28.4336,28.414,28.4205,51654.0
2015-07-29 15:20:00,43.55,43.57,43.55,43.55,42325.0,28.414,28.427,28.414,28.414,42325.0
2015-07-29 15:25:00,43.55,43.58,43.55,43.56,52530.0,28.414,28.4336,28.414,28.4205,52530.0
2015-07-29 15:30:00,43.57,43.57,43.52,43.52,76897.0,28.427,28.427,28.3944,28.3944,76897.0
2015-07-29 15:35:00,43.52,43.53,43.5,43.51,61742.0,28.3944,28.4009,28.3814,28.3879,61742.0
2015-07-29 15:40:00,43.5,43.57,43.5,43.55,117109.0,28.3814,28.427,28.3814,28.414,117109.0
2015-07-29 15:45:00,43.55,43.58,43.53,43.55,111959.0,28.414,28.4336,28.4009,28.414,111959.0
2015-07-29 15:50:00,43.55,43.55,43.53,43.55,70147.0,28.414,28.414,28.4009,28.414,70147.0
2015-07-29 15:55:00,43.55,43.61,43.54,43.57,231255.0,28.414,28.4531,28.4075,28.427,231255.0
2015-07-30 09:30:00,43.46,43.66,43.45,43.6,124138.0,28.3553,28.4857,28.3487,28.4466,124138.0
2015-07-30 09:35:00,43.61,43.9,43.61,43.87,121338.0,28.4531,28.6423,28.4531,28.6228,121338.0
2015-07-30 09:40:00,43.87,43.87,43.81,43.86,115078.0,28.6228,28.6228,28.5836,28.6162,115078.0
2015-07-30 09:45:00,43.86,44.03,43.84,44.01,130062.0,28.6162,28.7272,28.6032,28.7141,130062.0
2015-07-30 09:50:00,44.02,44.23,44.02,44.23,124287.0,28.7206,28.8576,28.7206,28.8576,124287.0
2015-07-30 09:55:00,44.23,44.25,44.1,44.12,101939.0,28.8576,28.8707,28.7728,28.7859,101939.0
2015-07-30 10:00:00,44.11,44.17,44.08,44.17,72630.0,28.7793,28.8185,28.7598,28.8185,72630.0
2015-07-30 10:05:00,44.16,44.21,44.14,44.2,58791.0,28.812,28.8446,28.7989,28.8381,58791.0
2015-07-30 10:10:00,44.19,44.27,44.17,44.25,183895.0,28.8315,28.8837,28.8185,28.8707,183895.0
2015-07-30 10:15:00,44.25,44.3,44.24,44.29,99271.0,28.8707,28.9033,28.8642,28.8968,99271.0
2015-07-30 10:20:00,44.29,44.32,44.28,44.29,63144.0,28.8968,28.9164,28.8903,28.8968,63144.0
2015-07-30 10:25:00,44.29,44.36,44.28,44.33,66183.0,28.8968,28.9425,28.8903,28.9229,66183.0
2015-07-30 10:30:00,44.33,44.33,44.23,44.23,165038.0,28.9229,28.9229,28.8576,28.8576,165038.0
2015-07-30 10:35:00,44.23,44.25,44.2,44.21,89425.0,28.8576,28.8707,28.8381,28.8446,89425.0
2015-07-30 10:40:00,44.22,44.22,44.17,44.18,46325.0,28.8511,28.8511,28.8185,28.825,46325.0
2015-07-30 10:45:00,44.18,44.23,44.11,44.22,82446.0,28.825,28.8576,28.7793,28.8511,82446.0
2015-07-30 10:50:00,44.22,44.22,44.16,44.16,47134.0,28.8511,28.8511,28.812,28.812,47134.0
2015-07-30 10:55:00,44.17,44.24,44.15,44.2,51726.0,28.8185,28.8642,28.8054,28.8381,51726.0
2015-07-30 11:00:00,44.19,44.21,44.16,44.21,42937.0,28.8315,28.8446,28.812,28.8446,42937.0
2015-07-30 11:05:00,44.2,44.28,44.2,44.24,44532.0,28.8381,28.8903,28.8381,28.8642,44532.0
2015-07-30 11:10:00,44.23,44.26,44.18,44.25,52582.0,28.8576,28.8772,28.825,28.8707,52582.0
2015-07-30 11:15:00,44.26,44.26,44.21,44.22,64815.0,28.8772,28.8772,28.8446,28.8511,64815.0
2015-07-30 11:20:00,44.22,44.28,44.21,44.25,67037.0,28.8511,28.8903,28.8446,28.8707,67037.0
2015-07-30 11:25:00,44.25,44.32,44.24,44.31,65244.0,28.8707,28.9164,28.8642,28.9098,65244.0
2015-07-30 11:30:00,44.32,44.32,44.23,44.23,61141.0,28.9164,28.9164,28.8576,28.8576,61141.0
2015-07-30 11:35:00,44.23,44.27,44.2,44.24,56412.0,28.8576,28.8837,28.8381,28.8642,56412.0
2015-07-30 11:40:00,44.23,44.34,44.23,44.34,32183.0,28.8576,28.9294,28.8576,28.9294,32183.0
2015-07-30 11:45:00,44.33,44.35,44.31,44.33,41495.0,28.9229,28.9359,28.9098,28.9229,41495.0
2015-07-30 11:50:00,44.34,44.34,44.23,44.23,43079.0,28.9294,28.9294,28.8576,28.8576,43079.0
2015-07-30 11:55:00,44.23,44.29,44.22,44.26,45249.0,28.8576,28.8968,28.8511,28.8772,45249.0
2015-07-30 12:00:00,44.26,44.3,44.25,44.26,32536.0,28.8772,28.9033,28.8707,28.8772,32536.0
2015-07-30 12:05:00,44.26,44.34,44.24,44.31,41007.0,28.8772,28.9294,28.8642,28.9098,41007.0
2015-07-30 12:10:00,44.32,44.37,44.31,44.37,53653.0,28.9164,28.949,28.9098,28.949,53653.0
2015-07-30 12:15:00,44.37,44.38,44.33,44.34,61950.0,28.949,28.9555,28.9229,28.9294,61950.0
2015-07-30 12:20:00,44.34,44.37,44.33,44.34,50566.0,28.9294,28.949,28.9229,28.9294,50566.0
2015-07-30 12:25:00,44.35,44.38,44.33,44.34,49438.0,28.9359,28.9555,28.9229,28.9294,49438.0
2015-07-30 12:30:00,44.34,44.36,44.31,44.35,35135.0,28.9294,28.9425,28.9098,28.9359,35135.0
2015-07-30 12:35:00,44.34,44.4,44.34,44.37,52338.0,28.9294,28.9686,28.9294,28.949,52338.0
2015-07-30 12:40:00,44.38,44.4,44.36,44.39,40135.0,28.9555,28.9686,28.9425,28.962,40135.0
2015-07-30 12:45:00,44.39,44.4,44.33,44.33,36094.0,28.962,28.9686,28.9229,28.9229,36094.0
2015-07-30 12:50:00,44.33,44.33,44.29,44.3,40528.0,28.9229,28.9229,28.8968,28.9033,40528.0
2015-07-30 12:55:00,44.3,44.31,44.24,44.24,28503.0,28.9033,28.9098,28.8642,28.8642,28503.0
2015-07-30 13:00:00,44.24,44.26,44.23,44.23,30296.0,28.8642,28.8772,28.8576,28.8576,30296.0
2015-07-30 13:05:00,44.23,44.3,44.22,44.29,25392.0,28.8576,28.9033,28.8511,28.8968,25392.0
2015-07-30 13:10:00,44.29,44.3,44.23,44.27,26515.0,28.8968,28.9033,28.8576,28.8837,26515.0
2015-07-30 13:15:00,44.27,44.27,44.24,44.24,22316.0,28.8837,28.8837,28.8642,28.8642,22316.0
2015-07-30 13:20:00,44.25,44.25,44.21,44.24,20464.0,28.8707,28.8707,28.8446,28.8642,20464.0
2015-07-30 13:25:00,44.23,44.25,44.18,44.18,23814.0,28.8576,28.8707,28.825,28.825,23814.0
2015-07-30 13:30:00,44.19,44.2,44.16,44.17,22003.0,28.8315,28.8381,28.812,28.8185,22003.0
2015-07-30 13:35:00,44.16,44.29,44.16,44.28,78636.0,28.812,28.8968,28.812,28.8903,78636.0
2015-07-30 13:40:00,44.28,44.36,44.27,44.34,46562.0,28.8903,28.9425,28.8837,28.9294,46562.0
2015-07-30 13:45:00,44.33,44.35,44.3,44.3,31027.0,28.9229,28.9359,28.9033,28.9033,31027.0
2015-07-30 13:50:00,44.31,44.36,44.3,44.35,38467.0,28.9098,28.9425,28.9033,28.9359,38467.0
2015-07-30 13:55:00,44.35,44.4,44.33,44.38,50752.0,28.9359,28.9686,28.9229,28.9555,50752.0
2015-07-30 14:00:00,44.38,44.39,44.34,44.37,41480.0,28.9555,28.962,28.9294,28.949,41480.0
2015-07-30 14:05:00,44.37,44.38,44.35,44.36,41348.0,28.949,28.9555,28.9359,28.9425,41348.0
2015-07-30 14:10:00,44.36,44.4,44.36,44.39,47329.0,28.9425,28.9686,28.9425,28.962,47329.0
2015-07-30 14:15:00,44.39,44.4,44.35,44.38,27917.0,28.962,28.9686,28.9359,28.9555,27917.0
2015-07-30 14:20:00,44.38,44.38,44.35,44.37,25380.0,28.9555,28.9555,28.9359,28.949,25380.0
2015-07-30 14:25:00,44.37,44.37,44.33,44.33,16383.0,28.949,28.949,28.9229,28.9229,16383.0
2015-07-30 14:30:00,44.33,44.34,44.29,44.29,60962.0,28.9229,28.9294,28.8968,28.8968,60962.0
2015-07-30 14:35:00,44.29,44.32,44.28,44.32,45002.0,28.8968,28.9164,28.8903,28.9164,45002.0
2015-07-30 14:40:00,44.32,44.39,44.32,44.39,76795.0,28.9164,28.962,28.9164,28.962,76795.0
2015-07-30 14:45:00,44.39,44.4,44.34,44.35,95363.0,28.962,28.9686,28.9294,28.9359,95363.0
2015-07-30 14:50:00,44.36,44.36,44.33,44.33,46248.0,28.9425,28.9425,28.9229,28.9229,46248.0
2015-07-30 14:55:00,44.34,44.39,44.34,44.36,92849.0,28.9294,28.962,28.9294,28.9425,92849.0
2015-07-30 15:00:00,44.35,44.37,44.28,44.33,52811.0,28.9359,28.949,28.8903,28.9229,52811.0
2015-07-30 15:05:00,44.32,44.34,44.31,44.34,79804.0,28.9164,28.9294,28.9098,28.9294,79804.0
2015-07-30 15:10:00,44.34,44.37,44.3,44.35,150420.0,28.9294,28.949,28.9033,28.9359,150420.0
2015-07-30 15:15:00,44.36,44.36,44.3,44.3,91174.0,28.9425,28.9425,28.9033,28.9033,91174.0
2015-07-30 15:20:00,44.3,44.37,44.29,44.36,137167.0,28.9033,28.949,28.8968,28.9425,137167.0
2015-07-30 15:25:00,44.37,44.37,44.33,44.34,91354.0,28.949,28.949,28.9229,28.9294,91354.0
2015-07-30 15:30:00,44.33,44.4,44.33,44.4,91088.0,28.9229,28.9686,28.9229,28.9686,91088.0
2015-07-30 15:35:00,44.4,44.44,44.39,44.43,118326.0,28.9686,28.9947,28.962,28.9881,118326.0
2015-07-30 15:40:00,44.42,44.45,44.36,44.41,174502.0,28.9816,29.0012,28.9425,28.9751,174502.0
2015-07-30 15:45:00,44.4,44.4,44.34,44.34,114675.0,28.9686,28.9686,28.9294,28.9294,114675.0
2015-07-30 15:50:00,44.35,44.42,44.33,44.41,238835.0,28.9359,28.9816,28.9229,28.9751,238835.0
2015-07-30 15:55:00,44.4,44.43,44.37,44.39,316800.0,28.9686,28.9881,28.949,28.962,316800.0
2015-07-31 09:30:00,44.74,44.92,44.68,44.87,203682.0,29.1904,29.3078,29.1512,29.2752,203682.0
2015-07-31 09:35:00,44.86,44.87,44.68,44.83,61141.0,29.2687,29.2752,29.1512,29.2491,61141.0
2015-07-31 09:40:00,44.83,44.9,44.81,44.9,52046.0,29.2491,29.2948,29.2361,29.2948,52046.0
2015-07-31 09:45:00,44.9,44.9,44.83,44.88,53663.0,29.2948,29.2948,29.2491,29.2817,53663.0
2015-07-31 09:50:00,44.88,44.92,44.83,44.91,114362.0,29.2817,29.3078,29.2491,29.3013,114362.0
2015-07-31 09:55:00,44.91,44.97,44.88,44.94,103662.0,29.3013,29.3405,29.2817,29.3209,103662.0
2015-07-31 10:00:00,44.93,44.96,44.9,44.94,54798.0,29.3144,29.3339,29.2948,29.3209,54798.0
2015-07-31 10:05:00,44.93,44.95,44.9,44.91,53220.0,29.3144,29.3274,29.2948,29.3013,53220.0
2015-07-31 10:10:00,44.91,44.95,44.91,44.93,58874.0,29.3013,29.3274,29.3013,29.3144,58874.0
2015-07-31 10:15:00,44.92,44.94,44.87,44.88,72340.0,29.3078,29.3209,29.2752,29.2817,72340.0
2015-07-31 10:20:00,44.87,44.93,44.87,44.93,30274.0,29.2752,29.3144,29.2752,29.3144,30274.0
2015-07-31 10:25:00,44.93,44.95,44.91,44.93,38054.0,29.3144,29.3274,29.3013,29.3144,38054.0
2015-07-31 10:30:00,44.93,44.97,44.92,44.94,72219.0,29.3144,29.3405,29.3078,29.3209,72219.0
2015-07-31 10:35:00,44.94,44.97,44.92,44.97,79517.0,29.3209,29.3405,29.3078,29.3405,79517.0
2015-07-31 10:40:00,44.97,45.1,44.96,45.08,182729.0,29.3405,29.4253,29.3339,29.4122,182729.0
2015-07-31 10:45:00,45.08,45.08,45.0,45.04,51892.0,29.4122,29.4122,29.36,29.3861,51892.0
2015-07-31 10:50:00,45.04,45.08,45.0,45.0,50709.0,29.3861,29.4122,29.36,29.36,50709.0
2015-07-31 10:55:00,45.0,45.04,45.0,45.01,39988.0,29.36,29.3861,29.36,29.3665,39988.0
2015-07-31 11:00:00,45.01,45.01,44.95,44.98,35513.0,29.3665,29.3665,29.3274,29.347,35513.0
2015-07-31 11:05:00,44.98,44.99,44.94,44.98,81056.0,29.347,29.3535,29.3209,29.347,81056.0
2015-07-31 11:10:00,44.97,45.04,44.97,45.03,39938.0,29.3405,29.3861,29.3405,29.3796,39938.0
2015-07-31 11:15:00,45.03,45.05,45.02,45.04,42178.0,29.3796,29.3926,29.3731,29.3861,42178.0
2015-07-31 11:20:00,45.04,45.05,45.0,45.04,42145.0,29.3861,29.3926,29.36,29.3861,42145.0
2015-07-31 11:25:00,45.04,45.05,45.0,45.04,36035.0,29.3861,29.3926,29.36,29.3861,36035.0
2015-07-31 11:30:00,45.03,45.04,44.99,45.04,65592.0,29.3796,29.3861,29.3535,29.3861,65592.0
2015-07-31 11:35:00,45.03,45.04,44.96,44.96,25418.0,29.3796,29.3861,29.3339,29.3339,25418.0
2015-07-31 11:40:00,44.96,44.97,44.92,44.95,23419.0,29.3339,29.3405,29.3078,29.3274,23419.0
2015-07-31 11:45:00,44.94,44.95,44.89,44.89,35757.0,29.3209,29.3274,29.2883,29.2883,35757.0
2015-07-31 11:50:00,44.9,44.9,44.85,44.86,35231.0,29.2948,29.2948,29.2622,29.2687,35231.0
2015-07-31 11:55:00,44.86,44.88,44.81,44.84,32206.0,29.2687,29.2817,29.2361,29.2556,32206.0
2015-07-31 12:00:00,44.84,44.88,44.82,44.88,18725.0,29.2556,29.2817,29.2426,29.2817,18725.0
2015-07-31 12:05:00,44.88,44.88,44.85,44.88,21328.0,29.2817,29.2817,29.2622,29.2817,21328.0
2015-07-31 12:10:00,44.89,44.92,44.87,44.91,17945.0,29.2883,29.3078,29.2752,29.3013,17945.0
2015-07-31 12:15:00,44.91,44.93,44.87,44.87,22375.0,29.3013,29.3144,29.2752,29.2752,22375.0
2015-07-31 12:20:00,44.87,44.89,44.84,44.84,30886.0,29.2752,29.2883,29.2556,29.2556,30886.0
2015-07-31 12:25:00,44.84,44.91,44.84,44.9,41328.0,29.2556,29.3013,29.2556,29.2948,41328.0
2015-07-31 12:30:00,44.91,44.94,44.87,44.94,23661.0,29.3013,29.3209,29.2752,29.3209,23661.0
2015-07-31 12:35:00,44.94,44.94,44.87,44.87,15897.0,29.3209,29.3209,29.2752,29.2752,15897.0
2015-07-31 12:40:00,44.88,44.91,44.87,44.9,17557.0,29.2817,29.3013,29.2752,29.2948,17557.0
2015-07-31 12:45:00,44.9,44.9,44.84,44.84,19837.0,29.2948,29.2948,29.2556,29.2556,19837.0
2015-07-31 12:50:00,44.84,44.87,44.83,44.84,12258.0,29.2556,29.2752,29.2491,29.2556,12258.0
2015-07-31 12:55:00,44.85,44.89,44.84,44.86,43455.0,29.2622,29.2883,29.2556,29.2687,43455.0
2015-07-31 13:00:00,44.86,44.87,44.83,44.84,14487.0,29.2687,29.2752,29.2491,29.2556,14487.0
2015-07-31 13:05:00,44.83,44.88,44.83,44.87,18754.0,29.2491,29.2817,29.2491,29.2752,18754.0
2015-07-31 13:10:00,44.87,44.88,44.83,44.86,34148.0,29.2752,29.2817,29.2491,29.2687,34148.0
2015-07-31 13:15:00,44.86,44.87,44.83,44.87,18905.0,29.2687,29.2752,29.2491,29.2752,18905.0
2015-07-31 13:20:00,44.87,44.88,44.84,44.84,54554.0,29.2752,29.2817,29.2556,29.2556,54554.0
2015-07-31 13:25:00,44.84,44.85,44.82,44.85,35066.0,29.2556,29.2622,29.2426,29.2622,35066.0
2015-07-31 13:30:00,44.84,44.86,44.83,44.86,21202.0,29.2556,29.2687,29.2491,29.2687,21202.0
2015-07-31 13:35:00,44.86,44.86,44.8,44.81,54149.0,29.2687,29.2687,29.2295,29.2361,54149.0
2015-07-31 13:40:00,44.81,44.83,44.8,44.82,42335.0,29.2361,29.2491,29.2295,29.2426,42335.0
2015-07-31 13:45:00,44.82,44.83,44.8,44.81,23725.0,29.2426,29.2491,29.2295,29.2361,23725.0
2015-07-31 13:50:00,44.81,44.83,44.8,44.82,16422.0,29.2361,29.2491,29.2295,29.2426,16422.0
2015-07-31 13:55:00,44.82,44.84,44.81,44.82,19970.0,29.2426,29.2556,29.2361,29.2426,19970.0
2015-07-31 14:00:00,44.83,44.83,44.76,44.78,31201.0,29.2491,29.2491,29.2034,29.2165,31201.0
2015-07-31 14:05:00,44.79,44.79,44.75,44.75,23482.0,29.223,29.223,29.1969,29.1969,23482.0
2015-07-31 14:10:00,44.76,44.77,44.72,44.73,25373.0,29.2034,29.21,29.1773,29.1839,25373.0
2015-07-31 14:15:00,44.73,44.74,44.68,44.74,40339.0,29.1839,29.1904,29.1512,29.1904,40339.0
2015-07-31 14:20:00,44.74,44.75,44.72,44.73,32112.0,29.1904,29.1969,29.1773,29.1839,32112.0
2015-07-31 14:25:00,44.73,44.77,44.72,44.76,66379.0,29.1839,29.21,29.1773,29.2034,66379.0
2015-07-31 14:30:00,44.76,44.79,44.75,44.79,24689.0,29.2034,29.223,29.1969,29.223,24689.0
2015-07-31 14:35:00,44.78,44.79,44.74,44.75,34148.0,29.2165,29.223,29.1904,29.1969,34148.0
2015-07-31 14:40:00,44.76,44.77,44.74,44.74,32951.0,29.2034,29.21,29.1904,29.1904,32951.0
2015-07-31 14:45:00,44.74,44.75,44.71,44.73,41492.0,29.1904,29.1969,29.1708,29.1839,41492.0
2015-07-31 14:50:00,44.73,44.75,44.72,44.73,27936.0,29.1839,29.1969,29.1773,29.1839,27936.0
2015-07-31 14:55:00,44.73,44.78,44.73,44.76,105599.0,29.1839,29.2165,29.1839,29.2034,105599.0
2015-07-31 15:00:00,44.77,44.77,44.75,44.75,23553.0,29.21,29.21,29.1969,29.1969,23553.0
2015-07-31 15:05:00,44.76,44.78,44.74,44.77,55687.0,29.2034,29.2165,29.1904,29.21,55687.0
2015-07-31 15:10:00,44.77,44.77,44.71,44.72,36777.0,29.21,29.21,29.1708,29.1773,36777.0
2015-07-31 15:15:00,44.72,44.76,44.72,44.76,66868.0,29.1773,29.2034,29.1773,29.2034,66868.0
2015-07-31 15:20:00,44.76,44.77,44.74,44.76,53064.0,29.2034,29.21,29.1904,29.2034,53064.0
2015-07-31 15:25:00,44.76,44.78,44.73,44.75,94862.0,29.2034,29.2165,29.1839,29.1969,94862.0
2015-07-31 15:30:00,44.75,44.76,44.73,44.75,70588.0,29.1969,29.2034,29.1839,29.1969,70588.0
2015-07-31 15:35:00,44.74,44.77,44.74,44.75,47837.0,29.1904,29.21,29.1904,29.1969,47837.0
2015-07-31 15:40:00,44.75,44.78,44.73,44.76,130010.0,29.1969,29.2165,29.1839,29.2034,130010.0
2015-07-31 15:45:00,44.75,44.76,44.7,44.7,130134.0,29.1969,29.2034,29.1643,29.1643,130134.0
2015-07-31 15:50:00,44.7,44.71,44.64,44.69,156055.0,29.1643,29.1708,29.1251,29.1578,156055.0
2015-07-31 15:55:00,44.69,44.74,44.66,44.74,249231.0,29.1578,29.1904,29.1382,29.1904,249231.0
2015-08-03 09:30:00,44.75,44.92,44.72,44.91,90215.0,29.1969,29.3078,29.1773,29.3013,90215.0
2015-08-03 09:35:00,44.88,44.92,44.81,44.91,58117.0,29.2817,29.3078,29.2361,29.3013,58117.0
2015-08-03 09:40:00,44.9,44.92,44.85,44.92,39874.0,29.2948,29.3078,29.2622,29.3078,39874.0
2015-08-03 09:45:00,44.92,45.0,44.91,44.95,99601.0,29.3078,29.36,29.3013,29.3274,99601.0
2015-08-03 09:50:00,44.95,45.04,44.91,45.03,81299.0,29.3274,29.3861,29.3013,29.3796,81299.0
2015-08-03 09:55:00,45.03,45.09,45.0,45.05,45295.0,29.3796,29.4187,29.36,29.3926,45295.0
2015-08-03 10:00:00,45.03,45.09,45.0,45.06,49089.0,29.3796,29.4187,29.36,29.3992,49089.0
2015-08-03 10:05:00,45.06,45.08,45.04,45.05,35425.0,29.3992,29.4122,29.3861,29.3926,35425.0
2015-08-03 10:10:00,45.06,45.08,45.02,45.03,53579.0,29.3992,29.4122,29.3731,29.3796,53579.0
2015-08-03 10:15:00,45.02,45.05,44.92,44.92,48360.0,29.3731,29.3926,29.3078,29.3078,48360.0
2015-08-03 10:20:00,44.93,44.95,44.89,44.91,35698.0,29.3144,29.3274,29.2883,29.3013,35698.0
2015-08-03 10:25:00,44.91,44.93,44.85,44.86,28316.0,29.3013,29.3144,29.2622,29.2687,28316.0
2015-08-03 10:30:00,44.86,44.92,44.85,44.89,48432.0,29.2687,29.3078,29.2622,29.2883,48432.0
2015-08-03 10:35:00,44.89,44.9,44.85,44.85,34617.0,29.2883,29.2948,29.2622,29.2622,34617.0
2015-08-03 10:40:00,44.85,44.87,44.82,44.84,40674.0,29.2622,29.2752,29.2426,29.2556,40674.0
2015-08-03 10:45:00,44.84,44.86,44.79,44.79,47333.0,29.2556,29.2687,29.223,29.223,47333.0
2015-08-03 10:50:00,44.8,44.8,44.75,44.76,34464.0,29.2295,29.2295,29.1969,29.2034,34464.0
2015-08-03 10:55:00,44.76,44.79,44.74,44.78,27956.0,29.2034,29.223,29.1904,29.2165,27956.0
2015-08-03 11:00:00,44.78,44.8,44.75,44.76,20035.0,29.2165,29.2295,29.1969,29.2034,20035.0
2015-08-03 11:05:00,44.76,44.78,44.71,44.72,16177.0,29.2034,29.2165,29.1708,29.1773,16177.0
2015-08-03 11:10:00,44.71,44.76,44.7,44.75,17633.0,29.1708,29.2034,29.1643,29.1969,17633.0
2015-08-03 11:15:00,44.76,44.82,44.75,44.8,26772.0,29.2034,29.2426,29.1969,29.2295,26772.0
2015-08-03 11:20:00,44.81,44.88,44.8,44.87,28458.0,29.2361,29.2817,29.2295,29.2752,28458.0
2015-08-03 11:25:00,44.87,44.91,44.83,44.91,49520.0,29.2752,29.3013,29.2491,29.3013,49520.0
2015-08-03 11:30:00,44.91,44.92,44.87,44.9,27090.0,29.3013,29.3078,29.2752,29.2948,27090.0
2015-08-03 11:35:00,44.9,44.94,44.89,44.9,20986.0,29.2948,29.3209,29.2883,29.2948,20986.0
2015-08-03 11:40:00,44.91,44.93,44.89,44.92,20121.0,29.3013,29.3144,29.2883,29.3078,20121.0
2015-08-03 11:45:00,44.91,44.94,44.89,44.93,20129.0,29.3013,29.3209,29.2883,29.3144,20129.0
2015-08-03 11:50:00,44.92,44.93,44.88,44.89,84287.0,29.3078,29.3144,29.2817,29.2883,84287.0
2015-08-03 11:55:00,44.89,44.91,44.86,44.87,63852.0,29.2883,29.3013,29.2687,29.2752,63852.0
2015-08-03 12:00:00,44.88,44.89,44.86,44.87,25242.0,29.2817,29.2883,29.2687,29.2752,25242.0
2015-08-03 12:05:00,44.86,44.87,44.84,44.86,68395.0,29.2687,29.2752,29.2556,29.2687,68395.0
2015-08-03 12:10:00,44.86,44.89,44.85,44.88,51263.0,29.2687,29.2883,29.2622,29.2817,51263.0
2015-08-03 12:15:00,44.88,44.91,44.87,44.89,32811.0,29.2817,29.3013,29.2752,29.2883,32811.0
2015-08-03 12:20:00,44.89,44.9,44.85,44.89,38352.0,29.2883,29.2948,29.2622,29.2883,38352.0
2015-08-03 12:25:00,44.89,44.9,44.85,44.9,35434.0,29.2883,29.2948,29.2622,29.2948,35434.0
2015-08-03 12:30:00,44.9,44.93,44.87,44.9,70287.0,29.2948,29.3144,29.2752,29.2948,70287.0
2015-08-03 12:35:00,44.91,44.91,44.89,44.9,19646.0,29.3013,29.3013,29.2883,29.2948,19646.0
2015-08-03 12:40:00,44.89,44.93,44.88,44.92,24470.0,29.2883,29.3144,29.2817,29.3078,24470.0
2015-08-03 12:45:00,44.92,44.94,44.9,44.91,21688.0,29.3078,29.3209,29.2948,29.3013,21688.0
2015-08-03 12:50:00,44.9,44.93,44.88,44.91,46670.0,29.2948,29.3144,29.2817,29.3013,46670.0
2015-08-03 12:55:00,44.92,44.94,44.92,44.93,17204.0,29.3078,29.3209,29.3078,29.3144,17204.0
2015-08-03 13:00:00,44.92,44.93,44.89,44.89,35831.0,29.3078,29.3144,29.2883,29.2883,35831.0
2015-08-03 13:05:00,44.89,44.91,44.86,44.87,63879.0,29.2883,29.3013,29.2687,29.2752,63879.0
2015-08-03 13:10:00,44.87,44.95,44.87,44.94,30686.0,29.2752,29.3274,29.2752,29.3209,30686.0
2015-08-03 13:15:00,44.94,44.98,44.93,44.93,42611.0,29.3209,29.347,29.3144,29.3144,42611.0
2015-08-03 13:20:00,44.93,44.95,44.88,44.92,34883.0,29.3144,29.3274,29.2817,29.3078,34883.0
2015-08-03 13:25:00,44.91,44.93,44.89,44.9,29012.0,29.3013,29.3144,29.2883,29.2948,29012.0
2015-08-03 13:30:00,44.9,44.95,44.89,44.94,25513.0,29.2948,29.3274,29.2883,29.3209,25513.0
2015-08-03 13:35:00,44.93,44.94,44.88,44.9,66777.0,29.3144,29.3209,29.2817,29.2948,66777.0
2015-08-03 13:40:00,44.89,44.91,44.88,44.9,28238.0,29.2883,29.3013,29.2817,29.2948,28238.0
2015-08-03 13:45:00,44.9,44.91,44.86,44.88,49207.0,29.2948,29.3013,29.2687,29.2817,49207.0
2015-08-03 13:50:00,44.89,44.91,44.87,44.9,79708.0,29.2883,29.3013,29.2752,29.2948,79708.0
2015-08-03 13:55:00,44.91,44.91,44.88,44.89,31796.0,29.3013,29.3013,29.2817,29.2883,31796.0
2015-08-03 14:00:00,44.89,44.9,44.86,44.87,52648.0,29.2883,29.2948,29.2687,29.2752,52648.0
2015-08-03 14:05:00,44.87,44.89,44.85,44.86,63129.0,29.2752,29.2883,29.2622,29.2687,63129.0
2015-08-03 14:10:00,44.86,44.88,44.83,44.84,70408.0,29.2687,29.2817,29.2491,29.2556,70408.0
2015-08-03 14:15:00,44.84,44.87,44.83,44.86,46765.0,29.2556,29.2752,29.2491,29.2687,46765.0
2015-08-03 14:20:00,44.85,44.87,44.84,44.85,34098.0,29.2622,29.2752,29.2556,29.2622,34098.0
2015-08-03 14:25:00,44.85,44.86,44.82,44.84,49110.0,29.2622,29.2687,29.2426,29.2556,49110.0
2015-08-03 14:30:00,44.85,44.87,44.83,44.86,34869.0,29.2622,29.2752,29.2491,29.2687,34869.0
2015-08-03 14:35:00,44.86,44.86,44.82,44.82,45577.0,29.2687,29.2687,29.2426,29.2426,45577.0
2015-08-03 14:40:00,44.82,44.84,44.79,44.81,40932.0,29.2426,29.2556,29.223,29.2361,40932.0
2015-08-03 14:45:00,44.8,44.82,44.77,44.78,44564.0,29.2295,29.2426,29.21,29.2165,44564.0
2015-08-03 14:50:00,44.78,44.79,44.74,44.76,99206.0,29.2165,29.223,29.1904,29.2034,99206.0
2015-08-03 14:55:00,44.77,44.83,44.76,44.82,58108.0,29.21,29.2491,29.2034,29.2426,58108.0
2015-08-03 15:00:00,44.82,44.83,44.79,44.82,45365.0,29.2426,29.2491,29.223,29.2426,45365.0
2015-08-03 15:05:00,44.82,44.83,44.8,44.82,50875.0,29.2426,29.2491,29.2295,29.2426,50875.0
2015-08-03 15:10:00,44.82,44.84,44.8,44.83,30234.0,29.2426,29.2556,29.2295,29.2491,30234.0
2015-08-03 15:15:00,44.82,44.83,44.8,44.8,73655.0,29.2426,29.2491,29.2295,29.2295,73655.0
2015-08-03 15:20:00,44.8,44.83,44.79,44.81,51988.0,29.2295,29.2491,29.223,29.2361,51988.0
2015-08-03 15:25:00,44.81,44.83,44.79,44.82,42249.0,29.2361,29.2491,29.223,29.2426,42249.0
2015-08-03 15:30:00,44.83,44.86,44.81,44.85,43436.0,29.2491,29.2687,29.2361,29.2622,43436.0
2015-08-03 15:35:00,44.85,44.89,44.83,44.88,54100.0,29.2622,29.2883,29.2491,29.2817,54100.0
2015-08-03 15:40:00,44.89,44.95,44.87,44.95,61178.0,29.2883,29.3274,29.2752,29.3274,61178.0
2015-08-03 15:45:00,44.95,44.95,44.88,44.88,62963.0,29.3274,29.3274,29.2817,29.2817,62963.0
2015-08-03 15:50:00,44.88,44.93,44.88,44.93,92061.0,29.2817,29.3144,29.2817,29.3144,92061.0
2015-08-03 15:55:00,44.92,44.98,44.92,44.97,170842.0,29.3078,29.347,29.3078,29.3405,170842.0
2015-08-04 09:30:00,44.87,44.87,44.71,44.78,71248.0,29.2752,29.2752,29.1708,29.2165,71248.0
2015-08-04 09:35:00,44.8,44.83,44.74,44.77,16955.0,29.2295,29.2491,29.1904,29.21,16955.0
2015-08-04 09:40:00,44.77,44.79,44.73,44.74,66091.0,29.21,29.223,29.1839,29.1904,66091.0
2015-08-04 09:45:00,44.74,44.78,44.73,44.76,23919.0,29.1904,29.2165,29.1839,29.2034,23919.0
2015-08-04 09:50:00,44.77,44.77,44.73,44.73,21720.0,29.21,29.21,29.1839,29.1839,21720.0
2015-08-04 09:55:00,44.73,44.75,44.71,44.72,39112.0,29.1839,29.1969,29.1708,29.1773,39112.0
2015-08-04 10:00:00,44.72,44.73,44.68,44.69,51144.0,29.1773,29.1839,29.1512,29.1578,51144.0
2015-08-04 10:05:00,44.68,44.7,44.59,44.65,100715.0,29.1512,29.1643,29.0925,29.1317,100715.0
2015-08-04 10:10:00,44.65,44.7,44.64,44.69,33524.0,29.1317,29.1643,29.1251,29.1578,33524.0
2015-08-04 10:15:00,44.7,44.71,44.64,44.7,29814.0,29.1643,29.1708,29.1251,29.1643,29814.0
2015-08-04 10:20:00,44.7,44.72,44.65,44.66,41394.0,29.1643,29.1773,29.1317,29.1382,41394.0
2015-08-04 10:25:00,44.66,44.68,44.62,44.68,44845.0,29.1382,29.1512,29.1121,29.1512,44845.0
2015-08-04 10:30:00,44.68,44.68,44.63,44.66,50750.0,29.1512,29.1512,29.1186,29.1382,50750.0
2015-08-04 10:35:00,44.66,44.7,44.65,44.69,45633.0,29.1382,29.1643,29.1317,29.1578,45633.0
2015-08-04 10:40:00,44.69,44.71,44.66,44.67,46684.0,29.1578,29.1708,29.1382,29.1447,46684.0
2015-08-04 10:45:00,44.66,44.69,44.64,44.65,30114.0,29.1382,29.1578,29.1251,29.1317,30114.0
2015-08-04 10:50:00,44.65,44.68,44.63,44.67,55063.0,29.1317,29.1512,29.1186,29.1447,55063.0
2015-08-04 10:55:00,44.67,44.72,44.66,44.69,63045.0,29.1447,29.1773,29.1382,29.1578,63045.0
2015-08-04 11:00:00,44.69,44.69,44.61,44.61,25496.0,29.1578,29.1578,29.1056,29.1056,25496.0
2015-08-04 11:05:00,44.62,44.62,44.58,44.6,34490.0,29.1121,29.1121,29.086,29.099,34490.0
2015-08-04 11:10:00,44.61,44.66,44.59,44.66,21326.0,29.1056,29.1382,29.0925,29.1382,21326.0
2015-08-04 11:15:00,44.66,44.67,44.63,44.64,50129.0,29.1382,29.1447,29.1186,29.1251,50129.0
2015-08-04 11:20:00,44.63,44.64,44.58,44.59,36727.0,29.1186,29.1251,29.086,29.0925,36727.0
2015-08-04 11:25:00,44.59,44.61,44.58,44.59,66696.0,29.0925,29.1056,29.086,29.0925,66696.0
2015-08-04 11:30:00,44.58,44.64,44.58,44.62,27311.0,29.086,29.1251,29.086,29.1121,27311.0
2015-08-04 11:35:00,44.62,44.64,44.62,44.63,16214.0,29.1121,29.1251,29.1121,29.1186,16214.0
2015-08-04 11:40:00,44.63,44.65,44.63,44.64,11409.0,29.1186,29.1317,29.1186,29.1251,11409.0
2015-08-04 11:45:00,44.64,44.67,44.64,44.66,11490.0,29.1251,29.1447,29.1251,29.1382,11490.0
2015-08-04 11:50:00,44.67,44.69,44.66,44.69,9166.0,29.1447,29.1578,29.1382,29.1578,9166.0
2015-08-04 11:55:00,44.69,44.71,44.68,44.71,28059.0,29.1578,29.1708,29.1512,29.1708,28059.0
2015-08-04 12:00:00,44.71,44.71,44.68,44.7,8596.0,29.1708,29.1708,29.1512,29.1643,8596.0
2015-08-04 12:05:00,44.7,44.74,44.69,44.71,20148.0,29.1643,29.1904,29.1578,29.1708,20148.0
2015-08-04 12:10:00,44.72,44.75,44.71,44.73,14484.0,29.1773,29.1969,29.1708,29.1839,14484.0
2015-08-04 12:15:00,44.73,44.76,44.71,44.71,20171.0,29.1839,29.2034,29.1708,29.1708,20171.0
2015-08-04 12:20:00,44.72,44.72,44.68,44.69,17678.0,29.1773,29.1773,29.1512,29.1578,17678.0
2015-08-04 12:25:00,44.69,44.7,44.68,44.69,14856.0,29.1578,29.1643,29.1512,29.1578,14856.0
2015-08-04 12:30:00,44.69,44.69,44.66,44.66,14394.0,29.1578,29.1578,29.1382,29.1382,14394.0
2015-08-04 12:35:00,44.66,44.71,44.66,44.71,16886.0,29.1382,29.1708,29.1382,29.1708,16886.0
2015-08-04 12:40:00,44.7,44.72,44.7,44.7,11693.0,29.1643,29.1773,29.1643,29.1643,11693.0
2015-08-04 12:45:00,44.7,44.71,44.65,44.65,11675.0,29.1643,29.1708,29.1317,29.1317,11675.0
2015-08-04 12:50:00,44.65,44.66,44.63,44.65,19359.0,29.1317,29.1382,29.1186,29.1317,19359.0
2015-08-04 12:55:00,44.65,44.67,44.64,44.65,6612.0,29.1317,29.1447,29.1251,29.1317,6612.0
2015-08-04 13:00:00,44.64,44.64,44.6,44.61,11720.0,29.1251,29.1251,29.099,29.1056,11720.0
2015-08-04 13:05:00,44.61,44.62,44.6,44.61,6781.0,29.1056,29.1121,29.099,29.1056,6781.0
2015-08-04 13:10:00,44.6,44.62,44.6,44.6,8948.0,29.099,29.1121,29.099,29.099,8948.0
2015-08-04 13:15:00,44.61,44.61,44.58,44.6,12614.0,29.1056,29.1056,29.086,29.099,12614.0
2015-08-04 13:20:00,44.61,44.62,44.6,44.61,9002.0,29.1056,29.1121,29.099,29.1056,9002.0
2015-08-04 13:25:00,44.61,44.61,44.59,44.59,13974.0,29.1056,29.1056,29.0925,29.0925,13974.0
2015-08-04 13:30:00,44.59,44.61,44.58,44.59,16350.0,29.0925,29.1056,29.086,29.0925,16350.0
2015-08-04 13:35:00,44.59,44.61,44.59,44.59,13515.0,29.0925,29.1056,29.0925,29.0925,13515.0
2015-08-04 13:40:00,44.59,44.62,44.59,44.6,20154.0,29.0925,29.1121,29.0925,29.099,20154.0
2015-08-04 13:45:00,44.6,44.61,44.55,44.56,13868.0,29.099,29.1056,29.0664,29.0729,13868.0
2015-08-04 13:50:00,44.56,44.56,44.52,44.53,23315.0,29.0729,29.0729,29.0469,29.0534,23315.0
2015-08-04 13:55:00,44.54,44.54,44.44,44.45,83929.0,29.0599,29.0599,28.9947,29.0012,83929.0
2015-08-04 14:00:00,44.44,44.47,44.44,44.46,32084.0,28.9947,29.0142,28.9947,29.0077,32084.0
2015-08-04 14:05:00,44.46,44.49,44.45,44.47,37419.0,29.0077,29.0273,29.0012,29.0142,37419.0
2015-08-04 14:10:00,44.48,44.48,44.45,44.46,25792.0,29.0208,29.0208,29.0012,29.0077,25792.0
2015-08-04 14:15:00,44.46,44.48,44.41,44.41,35442.0,29.0077,29.0208,28.9751,28.9751,35442.0
2015-08-04 14:20:00,44.41,44.41,44.36,44.37,37576.0,28.9751,28.9751,28.9425,28.949,37576.0
2015-08-04 14:25:00,44.37,44.4,44.36,44.39,16826.0,28.949,28.9686,28.9425,28.962,16826.0
2015-08-04 14:30:00,44.38,44.4,44.38,44.39,18292.0,28.9555,28.9686,28.9555,28.962,18292.0
2015-08-04 14:35:00,44.39,44.41,44.38,44.39,50044.0,28.962,28.9751,28.9555,28.962,50044.0
2015-08-04 14:40:00,44.4,44.4,44.39,44.39,15590.0,28.9686,28.9686,28.962,28.962,15590.0
2015-08-04 14:45:00,44.39,44.39,44.35,44.39,25301.0,28.962,28.962,28.9359,28.962,25301.0
2015-08-04 14:50:00,44.39,44.45,44.38,44.44,12654.0,28.962,29.0012,28.9555,28.9947,12654.0
2015-08-04 14:55:00,44.44,44.49,44.44,44.48,20262.0,28.9947,29.0273,28.9947,29.0208,20262.0
2015-08-04 15:00:00,44.49,44.49,44.45,44.46,22008.0,29.0273,29.0273,29.0012,29.0077,22008.0
2015-08-04 15:05:00,44.45,44.46,44.41,44.41,65986.0,29.0012,29.0077,28.9751,28.9751,65986.0
2015-08-04 15:10:00,44.41,44.42,44.39,44.41,15386.0,28.9751,28.9816,28.962,28.9751,15386.0
2015-08-04 15:15:00,44.41,44.42,44.38,44.4,44441.0,28.9751,28.9816,28.9555,28.9686,44441.0
2015-08-04 15:20:00,44.4,44.43,44.4,44.43,29150.0,28.9686,28.9881,28.9686,28.9881,29150.0
2015-08-04 15:25:00,44.43,44.45,44.41,44.42,67182.0,28.9881,29.0012,28.9751,28.9816,67182.0
2015-08-04 15:30:00,44.42,44.44,44.4,44.41,49220.0,28.9816,28.9947,28.9686,28.9751,49220.0
2015-08-04 15:35:00,44.42,44.42,44.38,44.39,52870.0,28.9816,28.9816,28.9555,28.962,52870.0
2015-08-04 15:40:00,44.39,44.39,44.36,44.37,39712.0,28.962,28.962,28.9425,28.949,39712.0
2015-08-04 15:45:00,44.38,44.39,44.34,44.34,74151.0,28.9555,28.962,28.9294,28.9294,74151.0
2015-08-04 15:50:00,44.34,44.35,44.33,44.33,58484.0,28.9294,28.9359,28.9229,28.9229,58484.0
2015-08-04 15:55:00,44.34,44.42,44.33,44.41,255988.0,28.9294,28.9816,28.9229,28.9751,255988.0
2015-08-05 09:30:00,44.79,44.84,44.64,44.69,156414.0,29.223,29.2556,29.1251,29.1578,156414.0
2015-08-05 09:35:00,44.69,44.7,44.59,44.65,51090.0,29.1578,29.1643,29.0925,29.1317,51090.0
2015-08-05 09:40:00,44.67,44.73,44.63,44.67,67898.0,29.1447,29.1839,29.1186,29.1447,67898.0
2015-08-05 09:45:00,44.66,44.72,44.64,44.68,40427.0,29.1382,29.1773,29.1251,29.1512,40427.0
2015-08-05 09:50:00,44.68,44.71,44.6,44.63,65796.0,29.1512,29.1708,29.099,29.1186,65796.0
2015-08-05 09:55:00,44.62,44.69,44.58,44.67,46114.0,29.1121,29.1578,29.086,29.1447,46114.0
2015-08-05 10:00:00,44.67,44.67,44.52,44.53,87692.0,29.1447,29.1447,29.0469,29.0534,87692.0
2015-08-05 10:05:00,44.54,44.56,44.49,44.52,23809.0,29.0599,29.0729,29.0273,29.0469,23809.0
2015-08-05 10:10:00,44.53,44.62,44.52,44.62,28118.0,29.0534,29.1121,29.0469,29.1121,28118.0
2015-08-05 10:15:00,44.61,44.63,44.57,44.62,24370.0,29.1056,29.1186,29.0795,29.1121,24370.0
2015-08-05 10:20:00,44.63,44.64,44.58,44.64,28366.0,29.1186,29.1251,29.086,29.1251,28366.0
2015-08-05 10:25:00,44.63,44.64,44.56,44.59,24182.0,29.1186,29.1251,29.0729,29.0925,24182.0
2015-08-05 10:30:00,44.59,44.6,44.55,44.58,23923.0,29.0925,29.099,29.0664,29.086,23923.0
2015-08-05 10:35:00,44.57,44.59,44.53,44.57,21268.0,29.0795,29.0925,29.0534,29.0795,21268.0
2015-08-05 10:40:00,44.59,44.6,44.55,44.55,81580.0,29.0925,29.099,29.0664,29.0664,81580.0
2015-08-05 10:45:00,44.55,44.61,44.52,44.61,50240.0,29.0664,29.1056,29.0469,29.1056,50240.0
2015-08-05 10:50:00,44.6,44.63,44.59,44.61,20750.0,29.099,29.1186,29.0925,29.1056,20750.0
2015-08-05 10:55:00,44.61,44.69,44.59,44.68,22299.0,29.1056,29.1578,29.0925,29.1512,22299.0
2015-08-05 11:00:00,44.69,44.7,44.68,44.69,45910.0,29.1578,29.1643,29.1512,29.1578,45910.0
2015-08-05 11:05:00,44.69,44.74,44.68,44.74,42856.0,29.1578,29.1904,29.1512,29.1904,42856.0
2015-08-05 11:10:00,44.73,44.77,44.71,44.75,27973.0,29.1839,29.21,29.1708,29.1969,27973.0
2015-08-05 11:15:00,44.75,44.78,44.73,44.76,31457.0,29.1969,29.2165,29.1839,29.2034,31457.0
2015-08-05 11:20:00,44.75,44.76,44.7,44.7,36285.0,29.1969,29.2034,29.1643,29.1643,36285.0
2015-08-05 11:25:00,44.71,44.74,44.69,44.71,42694.0,29.1708,29.1904,29.1578,29.1708,42694.0
2015-08-05 11:30:00,44.7,44.72,44.69,44.71,21758.0,29.1643,29.1773,29.1578,29.1708,21758.0
2015-08-05 11:35:00,44.7,44.71,44.64,44.65,37119.0,29.1643,29.1708,29.1251,29.1317,37119.0
2015-08-05 11:40:00,44.65,44.67,44.62,44.63,30487.0,29.1317,29.1447,29.1121,29.1186,30487.0
2015-08-05 11:45:00,44.64,44.66,44.63,44.65,25726.0,29.1251,29.1382,29.1186,29.1317,25726.0
2015-08-05 11:50:00,44.65,44.68,44.63,44.65,30239.0,29.1317,29.1512,29.1186,29.1317,30239.0
2015-08-05 11:55:00,44.65,44.68,44.62,44.64,28135.0,29.1317,29.1512,29.1121,29.1251,28135.0
2015-08-05 12:00:00,44.64,44.64,44.61,44.63,21754.0,29.1251,29.1251,29.1056,29.1186,21754.0
2015-08-05 12:05:00,44.63,44.64,44.62,44.63,21529.0,29.1186,29.1251,29.1121,29.1186,21529.0
2015-08-05 12:10:00,44.62,44.64,44.62,44.64,30624.0,29.1121,29.1251,29.1121,29.1251,30624.0
2015-08-05 12:15:00,44.65,44.66,44.63,44.64,35202.0,29.1317,29.1382,29.1186,29.1251,35202.0
2015-08-05 12:20:00,44.64,44.64,44.61,44.63,38571.0,29.1251,29.1251,29.1056,29.1186,38571.0
2015-08-05 12:25:00,44.63,44.64,44.62,44.64,28254.0,29.1186,29.1251,29.1121,29.1251,28254.0
2015-08-05 12:30:00,44.65,44.67,44.62,44.64,33721.0,29.1317,29.1447,29.1121,29.1251,33721.0
2015-08-05 12:35:00,44.64,44.65,44.6,44.61,66204.0,29.1251,29.1317,29.099,29.1056,66204.0
2015-08-05 12:40:00,44.61,44.62,44.59,44.62,19601.0,29.1056,29.1121,29.0925,29.1121,19601.0
2015-08-05 12:45:00,44.61,44.66,44.61,44.66,19600.0,29.1056,29.1382,29.1056,29.1382,19600.0
2015-08-05 12:50:00,44.65,44.69,44.64,44.69,14647.0,29.1317,29.1578,29.1251,29.1578,14647.0
2015-08-05 12:55:00,44.69,44.71,44.67,44.71,43321.0,29.1578,29.1708,29.1447,29.1708,43321.0
2015-08-05 13:00:00,44.72,44.73,44.7,44.72,20845.0,29.1773,29.1839,29.1643,29.1773,20845.0
2015-08-05 13:05:00,44.72,44.72,44.69,44.7,14676.0,29.1773,29.1773,29.1578,29.1643,14676.0
2015-08-05 13:10:00,44.7,44.7,44.67,44.69,23512.0,29.1643,29.1643,29.1447,29.1578,23512.0
2015-08-05 13:15:00,44.7,44.7,44.64,44.65,21182.0,29.1643,29.1643,29.1251,29.1317,21182.0
2015-08-05 13:20:00,44.64,44.66,44.64,44.66,11671.0,29.1251,29.1382,29.1251,29.1382,11671.0
2015-08-05 13:25:00,44.66,44.67,44.65,44.66,11948.0,29.1382,29.1447,29.1317,29.1382,11948.0
2015-08-05 13:30:00,44.66,44.68,44.63,44.64,18604.0,29.1382,29.1512,29.1186,29.1251,18604.0
2015-08-05 13:35:00,44.64,44.67,44.64,44.67,20743.0,29.1251,29.1447,29.1251,29.1447,20743.0
2015-08-05 13:40:00,44.67,44.69,44.65,44.66,17846.0,29.1447,29.1578,29.1317,29.1382,17846.0
2015-08-05 13:45:00,44.66,44.68,44.66,44.67,10504.0,29.1382,29.1512,29.1382,29.1447,10504.0
2015-08-05 13:50:00,44.68,44.68,44.63,44.64,14423.0,29.1512,29.1512,29.1186,29.1251,14423.0
2015-08-05 13:55:00,44.64,44.66,44.64,44.65,8119.0,29.1251,29.1382,29.1251,29.1317,8119.0
2015-08-05 14:00:00,44.65,44.68,44.65,44.67,21061.0,29.1317,29.1512,29.1317,29.1447,21061.0
2015-08-05 14:05:00,44.66,44.68,44.66,44.68,12433.0,29.1382,29.1512,29.1382,29.1512,12433.0
2015-08-05 14:10:00,44.68,44.7,44.67,44.69,19436.0,29.1512,29.1643,29.1447,29.1578,19436.0
2015-08-05 14:15:00,44.7,44.71,44.69,44.71,22913.0,29.1643,29.1708,29.1578,29.1708,22913.0
2015-08-05 14:20:00,44.7,44.7,44.69,44.7,15711.0,29.1643,29.1643,29.1578,29.1643,15711.0
2015-08-05 14:25:00,44.7,44.72,44.69,44.72,22569.0,29.1643,29.1773,29.1578,29.1773,22569.0
2015-08-05 14:30:00,44.72,44.72,44.69,44.69,25536.0,29.1773,29.1773,29.1578,29.1578,25536.0
2015-08-05 14:35:00,44.7,44.7,44.66,44.67,13037.0,29.1643,29.1643,29.1382,29.1447,13037.0
2015-08-05 14:40:00,44.66,44.68,44.63,44.64,31517.0,29.1382,29.1512,29.1186,29.1251,31517.0
2015-08-05 14:45:00,44.63,44.67,44.63,44.67,20843.0,29.1186,29.1447,29.1186,29.1447,20843.0
2015-08-05 14:50:00,44.66,44.68,44.65,44.67,27916.0,29.1382,29.1512,29.1317,29.1447,27916.0
2015-08-05 14:55:00,44.66,44.67,44.62,44.63,18064.0,29.1382,29.1447,29.1121,29.1186,18064.0
2015-08-05 15:00:00,44.63,44.65,44.6,44.64,87918.0,29.1186,29.1317,29.099,29.1251,87918.0
2015-08-05 15:05:00,44.64,44.65,44.62,44.64,28274.0,29.1251,29.1317,29.1121,29.1251,28274.0
2015-08-05 15:10:00,44.64,44.68,44.63,44.67,69070.0,29.1251,29.1512,29.1186,29.1447,69070.0
2015-08-05 15:15:00,44.67,44.67,44.6,44.61,44207.0,29.1447,29.1447,29.099,29.1056,44207.0
2015-08-05 15:20:00,44.6,44.62,44.6,44.61,34712.0,29.099,29.1121,29.099,29.1056,34712.0
2015-08-05 15:25:00,44.6,44.61,44.56,44.58,34483.0,29.099,29.1056,29.0729,29.086,34483.0
2015-08-05 15:30:00,44.57,44.58,44.55,44.55,39945.0,29.0795,29.086,29.0664,29.0664,39945.0
2015-08-05 15:35:00,44.55,44.57,44.54,44.57,50185.0,29.0664,29.0795,29.0599,29.0795,50185.0
2015-08-05 15:40:00,44.57,44.6,44.55,44.59,53090.0,29.0795,29.099,29.0664,29.0925,53090.0
2015-08-05 15:45:00,44.59,44.62,44.59,44.6,66571.0,29.0925,29.1121,29.0925,29.099,66571.0
2015-08-05 15:50:00,44.6,44.62,44.59,44.59,78372.0,29.099,29.1121,29.0925,29.0925,78372.0
2015-08-05 15:55:00,44.6,44.62,44.58,44.61,184664.0,29.099,29.1121,29.086,29.1056,184664.0
2015-08-06 09:30:00,44.7,44.72,44.5,44.6,84057.0,29.1643,29.1773,29.0338,29.099,84057.0
2015-08-06 09:35:00,44.58,44.62,44.51,44.52,27672.0,29.086,29.1121,29.0403,29.0469,27672.0
2015-08-06 09:40:00,44.52,44.55,44.44,44.48,39068.0,29.0469,29.0664,28.9947,29.0208,39068.0
2015-08-06 09:45:00,44.5,44.5,44.42,44.43,23773.0,29.0338,29.0338,28.9816,28.9881,23773.0
2015-08-06 09:50:00,44.42,44.47,44.39,44.45,43178.0,28.9816,29.0142,28.962,29.0012,43178.0
2015-08-06 09:55:00,44.45,44.56,44.45,44.55,19298.0,29.0012,29.0729,29.0012,29.0664,19298.0
2015-08-06 10:00:00,44.55,44.57,44.51,44.52,21190.0,29.0664,29.0795,29.0403,29.0469,21190.0
2015-08-06 10:05:00,44.52,44.53,44.44,44.45,32586.0,29.0469,29.0534,28.9947,29.0012,32586.0
2015-08-06 10:10:00,44.45,44.47,44.4,44.45,38164.0,29.0012,29.0142,28.9686,29.0012,38164.0
2015-08-06 10:15:00,44.45,44.53,44.45,44.53,32939.0,29.0012,29.0534,29.0012,29.0534,32939.0
2015-08-06 10:20:00,44.53,44.62,44.51,44.62,79119.0,29.0534,29.1121,29.0403,29.1121,79119.0
2015-08-06 10:25:00,44.62,44.62,44.53,44.54,57863.0,29.1121,29.1121,29.0534,29.0599,57863.0
2015-08-06 10:30:00,44.54,44.57,44.51,44.54,48171.0,29.0599,29.0795,29.0403,29.0599,48171.0
2015-08-06 10:35:00,44.53,44.54,44.5,44.52,28439.0,29.0534,29.0599,29.0338,29.0469,28439.0
2015-08-06 10:40:00,44.52,44.52,44.48,44.49,24190.0,29.0469,29.0469,29.0208,29.0273,24190.0
2015-08-06 10:45:00,44.49,44.5,44.46,44.47,65263.0,29.0273,29.0338,29.0077,29.0142,65263.0
2015-08-06 10:50:00,44.47,44.51,44.46,44.48,49512.0,29.0142,29.0403,29.0077,29.0208,49512.0
2015-08-06 10:55:00,44.48,44.55,44.47,44.55,33615.0,29.0208,29.0664,29.0142,29.0664,33615.0
2015-08-06 11:00:00,44.55,44.59,44.53,44.58,31988.0,29.0664,29.0925,29.0534,29.086,31988.0
2015-08-06 11:05:00,44.59,44.63,44.58,44.62,38389.0,29.0925,29.1186,29.086,29.1121,38389.0
2015-08-06 11:10:00,44.63,44.74,44.62,44.73,128550.0,29.1186,29.1904,29.1121,29.1839,128550.0
2015-08-06 11:15:00,44.73,44.79,44.72,44.77,58228.0,29.1839,29.223,29.1773,29.21,58228.0
2015-08-06 11:20:00,44.77,44.81,44.76,44.81,53640.0,29.21,29.2361,29.2034,29.2361,53640.0
2015-08-06 11:25:00,44.81,44.84,44.8,44.84,65079.0,29.2361,29.2556,29.2295,29.2556,65079.0
2015-08-06 11:30:00,44.83,44.9,44.82,44.9,61763.0,29.2491,29.2948,29.2426,29.2948,61763.0
2015-08-06 11:35:00,44.9,44.99,44.89,44.99,76724.0,29.2948,29.3535,29.2883,29.3535,76724.0
2015-08-06 11:40:00,44.99,45.1,44.98,45.06,251643.0,29.3535,29.4253,29.347,29.3992,251643.0
2015-08-06 11:45:00,45.05,45.07,45.0,45.03,131196.0,29.3926,29.4057,29.36,29.3796,131196.0
2015-08-06 11:50:00,45.03,45.07,44.97,44.97,45722.0,29.3796,29.4057,29.3405,29.3405,45722.0
2015-08-06 11:55:00,44.98,45.03,44.97,45.02,36785.0,29.347,29.3796,29.3405,29.3731,36785.0
2015-08-06 12:00:00,45.02,45.04,45.0,45.0,23869.0,29.3731,29.3861,29.36,29.36,23869.0
2015-08-06 12:05:00,44.99,45.02,44.96,45.01,51943.0,29.3535,29.3731,29.3339,29.3665,51943.0
2015-08-06 12:10:00,45.01,45.02,44.99,45.02,34826.0,29.3665,29.3731,29.3535,29.3731,34826.0
2015-08-06 12:15:00,45.02,45.03,44.96,45.0,94827.0,29.3731,29.3796,29.3339,29.36,94827.0
2015-08-06 12:20:00,45.0,45.01,44.95,44.95,26208.0,29.36,29.3665,29.3274,29.3274,26208.0
2015-08-06 12:25:00,44.96,44.96,44.89,44.89,30906.0,29.3339,29.3339,29.2883,29.2883,30906.0
2015-08-06 12:30:00,44.9,44.92,44.86,44.89,30597.0,29.2948,29.3078,29.2687,29.2883,30597.0
2015-08-06 12:35:00,44.9,44.9,44.86,44.87,43219.0,29.2948,29.2948,29.2687,29.2752,43219.0
2015-08-06 12:40:00,44.87,44.88,44.85,44.86,33279.0,29.2752,29.2817,29.2622,29.2687,33279.0
2015-08-06 12:45:00,44.86,44.9,44.86,44.88,38569.0,29.2687,29.2948,29.2687,29.2817,38569.0
2015-08-06 12:50:00,44.88,44.91,44.88,44.91,19300.0,29.2817,29.3013,29.2817,29.3013,19300.0
2015-08-06 12:55:00,44.91,44.92,44.88,44.9,26801.0,29.3013,29.3078,29.2817,29.2948,26801.0
2015-08-06 13:00:00,44.89,44.94,44.89,44.94,62476.0,29.2883,29.3209,29.2883,29.3209,62476.0
2015-08-06 13:05:00,44.94,44.95,44.89,44.89,19524.0,29.3209,29.3274,29.2883,29.2883,19524.0
2015-08-06 13:10:00,44.89,44.9,44.87,44.88,126453.0,29.2883,29.2948,29.2752,29.2817,126453.0
2015-08-06 13:15:00,44.89,44.9,44.84,44.84,92452.0,29.2883,29.2948,29.2556,29.2556,92452.0
2015-08-06 13:20:00,44.84,44.91,44.83,44.9,96522.0,29.2556,29.3013,29.2491,29.2948,96522.0
2015-08-06 13:25:00,44.9,44.93,44.89,44.89,24880.0,29.2948,29.3144,29.2883,29.2883,24880.0
2015-08-06 13:30:00,44.89,44.9,44.85,44.87,44266.0,29.2883,29.2948,29.2622,29.2752,44266.0
2015-08-06 13:35:00,44.87,44.88,44.83,44.87,48956.0,29.2752,29.2817,29.2491,29.2752,48956.0
2015-08-06 13:40:00,44.88,44.9,44.86,44.9,62594.0,29.2817,29.2948,29.2687,29.2948,62594.0
2015-08-06 13:45:00,44.9,44.9,44.88,44.88,12279.0,29.2948,29.2948,29.2817,29.2817,12279.0
2015-08-06 13:50:00,44.88,44.93,44.86,44.91,49092.0,29.2817,29.3144,29.2687,29.3013,49092.0
2015-08-06 13:55:00,44.91,44.93,44.9,44.91,42477.0,29.3013,29.3144,29.2948,29.3013,42477.0
2015-08-06 14:00:00,44.92,44.93,44.89,44.93,73745.0,29.3078,29.3144,29.2883,29.3144,73745.0
2015-08-06 14:05:00,44.92,44.92,44.84,44.85,30141.0,29.3078,29.3078,29.2556,29.2622,30141.0
2015-08-06 14:10:00,44.84,44.89,44.84,44.87,66478.0,29.2556,29.2883,29.2556,29.2752,66478.0
2015-08-06 14:15:00,44.87,44.91,44.87,44.89,53571.0,29.2752,29.3013,29.2752,29.2883,53571.0
2015-08-06 14:20:00,44.89,44.9,44.85,44.87,28809.0,29.2883,29.2948,29.2622,29.2752,28809.0
2015-08-06 14:25:00,44.87,44.96,44.87,44.95,62587.0,29.2752,29.3339,29.2752,29.3274,62587.0
2015-08-06 14:30:00,44.94,45.0,44.93,44.98,45009.0,29.3209,29.36,29.3144,29.347,45009.0
2015-08-06 14:35:00,44.98,44.99,44.93,44.95,58183.0,29.347,29.3535,29.3144,29.3274,58183.0
2015-08-06 14:40:00,44.95,44.99,44.94,44.98,60010.0,29.3274,29.3535,29.3209,29.347,60010.0
2015-08-06 14:45:00,44.98,45.0,44.97,44.98,37686.0,29.347,29.36,29.3405,29.347,37686.0
2015-08-06 14:50:00,44.97,44.98,44.95,44.96,35140.0,29.3405,29.347,29.3274,29.3339,35140.0
2015-08-06 14:55:00,44.96,44.97,44.93,44.93,23168.0,29.3339,29.3405,29.3144,29.3144,23168.0
2015-08-06 15:00:00,44.93,44.94,44.91,44.94,40269.0,29.3144,29.3209,29.3013,29.3209,40269.0
2015-08-06 15:05:00,44.93,44.97,44.92,44.95,96274.0,29.3144,29.3405,29.3078,29.3274,96274.0
2015-08-06 15:10:00,44.95,44.99,44.94,44.98,39312.0,29.3274,29.3535,29.3209,29.347,39312.0
2015-08-06 15:15:00,44.97,44.98,44.94,44.96,70601.0,29.3405,29.347,29.3209,29.3339,70601.0
2015-08-06 15:20:00,44.96,44.99,44.94,44.98,103189.0,29.3339,29.3535,29.3209,29.347,103189.0
2015-08-06 15:25:00,44.98,45.01,44.97,44.99,102698.0,29.347,29.3665,29.3405,29.3535,102698.0
2015-08-06 15:30:00,44.98,45.0,44.96,45.0,87663.0,29.347,29.36,29.3339,29.36,87663.0
2015-08-06 15:35:00,44.99,45.01,44.97,44.98,212071.0,29.3535,29.3665,29.3405,29.347,212071.0
2015-08-06 15:40:00,44.99,44.99,44.95,44.98,225005.0,29.3535,29.3535,29.3274,29.347,225005.0
2015-08-06 15:45:00,44.98,45.02,44.97,45.02,121696.0,29.347,29.3731,29.3405,29.3731,121696.0
2015-08-06 15:50:00,45.02,45.05,45.01,45.05,139436.0,29.3731,29.3926,29.3665,29.3926,139436.0
2015-08-06 15:55:00,45.05,45.09,45.03,45.08,287122.0,29.3926,29.4187,29.3796,29.4122,287122.0
2015-08-07 09:30:00,44.98,45.12,44.97,45.03,107980.0,29.347,29.4383,29.3405,29.3796,107980.0
2015-08-07 09:35:00,45.02,45.02,44.83,44.94,56694.0,29.3731,29.3731,29.2491,29.3209,56694.0
2015-08-07 09:40:00,44.94,44.99,44.85,44.94,66828.0,29.3209,29.3535,29.2622,29.3209,66828.0
2015-08-07 09:45:00,44.94,44.95,44.81,44.92,32038.0,29.3209,29.3274,29.2361,29.3078,32038.0
2015-08-07 09:50:00,44.93,44.97,44.9,44.94,25868.0,29.3144,29.3405,29.2948,29.3209,25868.0
2015-08-07 09:55:00,44.94,45.0,44.94,44.96,21081.0,29.3209,29.36,29.3209,29.3339,21081.0
2015-08-07 10:00:00,44.97,44.97,44.87,44.93,29797.0,29.3405,29.3405,29.2752,29.3144,29797.0
2015-08-07 10:05:00,44.94,45.04,44.94,45.02,28829.0,29.3209,29.3861,29.3209,29.3731,28829.0
2015-08-07 10:10:00,45.01,45.03,44.96,45.02,38689.0,29.3665,29.3796,29.3339,29.3731,38689.0
2015-08-07 10:15:00,45.01,45.02,44.94,45.0,38319.0,29.3665,29.3731,29.3209,29.36,38319.0
2015-08-07 10:20:00,45.01,45.02,44.97,45.0,53931.0,29.3665,29.3731,29.3405,29.36,53931.0
2015-08-07 10:25:00,45.0,45.03,44.99,45.03,59557.0,29.36,29.3796,29.3535,29.3796,59557.0
2015-08-07 10:30:00,45.03,45.05,45.01,45.05,72630.0,29.3796,29.3926,29.3665,29.3926,72630.0
2015-08-07 10:35:00,45.05,45.21,45.04,45.19,121966.0,29.3926,29.497,29.3861,29.484,121966.0
2015-08-07 10:40:00,45.19,45.25,45.18,45.25,68007.0,29.484,29.5231,29.4775,29.5231,68007.0
2015-08-07 10:45:00,45.25,45.29,45.19,45.22,88833.0,29.5231,29.5492,29.484,29.5036,88833.0
2015-08-07 10:50:00,45.22,45.27,45.2,45.21,38409.0,29.5036,29.5362,29.4905,29.497,38409.0
2015-08-07 10:55:00,45.22,45.26,45.2,45.23,36177.0,29.5036,29.5297,29.4905,29.5101,36177.0
2015-08-07 11:00:00,45.23,45.24,45.19,45.21,39280.0,29.5101,29.5166,29.484,29.497,39280.0
2015-08-07 11:05:00,45.21,45.25,45.2,45.24,37845.0,29.497,29.5231,29.4905,29.5166,37845.0
2015-08-07 11:10:00,45.24,45.24,45.16,45.21,79798.0,29.5166,29.5166,29.4644,29.497,79798.0
2015-08-07 11:15:00,45.21,45.29,45.21,45.28,72428.0,29.497,29.5492,29.497,29.5427,72428.0
2015-08-07 11:20:00,45.29,45.37,45.28,45.34,128653.0,29.5492,29.6014,29.5427,29.5819,128653.0
2015-08-07 11:25:00,45.34,45.43,45.34,45.43,71790.0,29.5819,29.6406,29.5819,29.6406,71790.0
2015-08-07 11:30:00,45.43,45.45,45.38,45.38,93446.0,29.6406,29.6536,29.608,29.608,93446.0
2015-08-07 11:35:00,45.39,45.4,45.33,45.37,74556.0,29.6145,29.621,29.5753,29.6014,74556.0
2015-08-07 11:40:00,45.37,45.39,45.36,45.39,38288.0,29.6014,29.6145,29.5949,29.6145,38288.0
2015-08-07 11:45:00,45.39,45.42,45.36,45.39,38024.0,29.6145,29.6341,29.5949,29.6145,38024.0
2015-08-07 11:50:00,45.4,45.45,45.39,45.45,61580.0,29.621,29.6536,29.6145,29.6536,61580.0
2015-08-07 11:55:00,45.45,45.45,45.4,45.42,49005.0,29.6536,29.6536,29.621,29.6341,49005.0
2015-08-07 12:00:00,45.43,45.43,45.39,45.42,25844.0,29.6406,29.6406,29.6145,29.6341,25844.0
2015-08-07 12:05:00,45.42,45.46,45.42,45.45,45831.0,29.6341,29.6601,29.6341,29.6536,45831.0
2015-08-07 12:10:00,45.45,45.49,45.43,45.48,65305.0,29.6536,29.6797,29.6406,29.6732,65305.0
2015-08-07 12:15:00,45.48,45.5,45.46,45.49,46551.0,29.6732,29.6862,29.6601,29.6797,46551.0
2015-08-07 12:20:00,45.5,45.55,45.48,45.55,89927.0,29.6862,29.7189,29.6732,29.7189,89927.0
2015-08-07 12:25:00,45.55,45.59,45.54,45.56,32231.0,29.7189,29.745,29.7123,29.7254,32231.0
2015-08-07 12:30:00,45.56,45.57,45.53,45.53,25703.0,29.7254,29.7319,29.7058,29.7058,25703.0
2015-08-07 12:35:00,45.53,45.59,45.53,45.59,63529.0,29.7058,29.745,29.7058,29.745,63529.0
2015-08-07 12:40:00,45.58,45.63,45.58,45.63,134521.0,29.7384,29.7711,29.7384,29.7711,134521.0
2015-08-07 12:45:00,45.63,45.64,45.58,45.63,57893.0,29.7711,29.7776,29.7384,29.7711,57893.0
2015-08-07 12:50:00,45.63,45.63,45.55,45.56,30707.0,29.7711,29.7711,29.7189,29.7254,30707.0
2015-08-07 12:55:00,45.55,45.6,45.53,45.58,30499.0,29.7189,29.7515,29.7058,29.7384,30499.0
2015-08-07 13:00:00,45.59,45.6,45.55,45.6,26527.0,29.745,29.7515,29.7189,29.7515,26527.0
2015-08-07 13:05:00,45.6,45.63,45.59,45.62,62696.0,29.7515,29.7711,29.745,29.7645,62696.0
2015-08-07 13:10:00,45.61,45.63,45.6,45.61,57175.0,29.758,29.7711,29.7515,29.758,57175.0
2015-08-07 13:15:00,45.62,45.63,45.6,45.61,35893.0,29.7645,29.7711,29.7515,29.758,35893.0
2015-08-07 13:20:00,45.6,45.63,45.6,45.62,140021.0,29.7515,29.7711,29.7515,29.7645,140021.0
2015-08-07 13:25:00,45.62,45.65,45.61,45.65,73251.0,29.7645,29.7841,29.758,29.7841,73251.0
2015-08-07 13:30:00,45.65,45.65,45.61,45.63,69407.0,29.7841,29.7841,29.758,29.7711,69407.0
2015-08-07 13:35:00,45.64,45.67,45.63,45.66,48965.0,29.7776,29.7972,29.7711,29.7906,48965.0
2015-08-07 13:40:00,45.66,45.67,45.59,45.61,64503.0,29.7906,29.7972,29.745,29.758,64503.0
2015-08-07 13:45:00,45.62,45.66,45.62,45.63,46390.0,29.7645,29.7906,29.7645,29.7711,46390.0
2015-08-07 13:50:00,45.64,45.66,45.61,45.64,57209.0,29.7776,29.7906,29.758,29.7776,57209.0
2015-08-07 13:55:00,45.64,45.66,45.63,45.63,17598.0,29.7776,29.7906,29.7711,29.7711,17598.0
2015-08-07 14:00:00,45.64,45.64,45.59,45.59,46169.0,29.7776,29.7776,29.745,29.745,46169.0
2015-08-07 14:05:00,45.6,45.64,45.59,45.63,31850.0,29.7515,29.7776,29.745,29.7711,31850.0
2015-08-07 14:10:00,45.63,45.67,45.63,45.66,26443.0,29.7711,29.7972,29.7711,29.7906,26443.0
2015-08-07 14:15:00,45.66,45.67,45.64,45.64,33521.0,29.7906,29.7972,29.7776,29.7776,33521.0
2015-08-07 14:20:00,45.64,45.67,45.62,45.67,31170.0,29.7776,29.7972,29.7645,29.7972,31170.0
2015-08-07 14:25:00,45.66,45.68,45.61,45.62,65480.0,29.7906,29.8037,29.758,29.7645,65480.0
2015-08-07 14:30:00,45.62,45.63,45.6,45.61,35585.0,29.7645,29.7711,29.7515,29.758,35585.0
2015-08-07 14:35:00,45.61,45.67,45.6,45.66,37713.0,29.758,29.7972,29.7515,29.7906,37713.0
2015-08-07 14:40:00,45.65,45.68,45.65,45.65,37588.0,29.7841,29.8037,29.7841,29.7841,37588.0
2015-08-07 14:45:00,45.65,45.69,45.64,45.68,36888.0,29.7841,29.8102,29.7776,29.8037,36888.0
2015-08-07 14:50:00,45.67,45.67,45.63,45.63,58877.0,29.7972,29.7972,29.7711,29.7711,58877.0
2015-08-07 14:55:00,45.63,45.65,45.6,45.61,29485.0,29.7711,29.7841,29.7515,29.758,29485.0
2015-08-07 15:00:00,45.62,45.62,45.57,45.59,43165.0,29.7645,29.7645,29.7319,29.745,43165.0
2015-08-07 15:05:00,45.59,45.6,45.55,45.58,96608.0,29.745,29.7515,29.7189,29.7384,96608.0
2015-08-07 15:10:00,45.57,45.59,45.5,45.5,72434.0,29.7319,29.745,29.6862,29.6862,72434.0
2015-08-07 15:15:00,45.5,45.58,45.5,45.55,55548.0,29.6862,29.7384,29.6862,29.7189,55548.0
2015-08-07 15:20:00,45.56,45.62,45.55,45.58,70959.0,29.7254,29.7645,29.7189,29.7384,70959.0
2015-08-07 15:25:00,45.58,45.61,45.57,45.59,45545.0,29.7384,29.758,29.7319,29.745,45545.0
2015-08-07 15:30:00,45.59,45.61,45.56,45.61,54963.0,29.745,29.758,29.7254,29.758,54963.0
2015-08-07 15:35:00,45.61,45.61,45.5,45.5,64162.0,29.758,29.758,29.6862,29.6862,64162.0
2015-08-07 15:40:00,45.5,45.51,45.46,45.47,80574.0,29.6862,29.6928,29.6601,29.6667,80574.0
2015-08-07 15:45:00,45.47,45.58,45.45,45.54,148419.0,29.6667,29.7384,29.6536,29.7123,148419.0
2015-08-07 15:50:00,45.55,45.6,45.53,45.57,140036.0,29.7189,29.7515,29.7058,29.7319,140036.0
2015-08-07 15:55:00,45.57,45.57,45.51,45.54,232819.0,29.7319,29.7319,29.6928,29.7123,232819.0
2015-08-10 09:30:00,45.53,45.73,45.52,45.73,96769.0,29.7058,29.8363,29.6993,29.8363,96769.0
2015-08-10 09:35:00,45.73,45.84,45.7,45.71,43062.0,29.8363,29.9081,29.8167,29.8233,43062.0
2015-08-10 09:40:00,45.7,45.78,45.61,45.69,56718.0,29.8167,29.8689,29.758,29.8102,56718.0
2015-08-10 09:45:00,45.69,45.79,45.62,45.74,66830.0,29.8102,29.8755,29.7645,29.8428,66830.0
2015-08-10 09:50:00,45.74,45.8,45.7,45.79,50276.0,29.8428,29.882,29.8167,29.8755,50276.0
2015-08-10 09:55:00,45.79,45.87,45.76,45.83,72886.0,29.8755,29.9277,29.8559,29.9016,72886.0
2015-08-10 10:00:00,45.83,45.84,45.74,45.78,74418.0,29.9016,29.9081,29.8428,29.8689,74418.0
2015-08-10 10:05:00,45.79,45.79,45.66,45.67,89491.0,29.8755,29.8755,29.7906,29.7972,89491.0
2015-08-10 10:10:00,45.68,45.69,45.6,45.64,38242.0,29.8037,29.8102,29.7515,29.7776,38242.0
2015-08-10 10:15:00,45.64,45.64,45.58,45.59,53684.0,29.7776,29.7776,29.7384,29.745,53684.0
2015-08-10 10:20:00,45.59,45.61,45.55,45.61,43176.0,29.745,29.758,29.7189,29.758,43176.0
2015-08-10 10:25:00,45.62,45.64,45.55,45.55,33133.0,29.7645,29.7776,29.7189,29.7189,33133.0
2015-08-10 10:30:00,45.55,45.63,45.55,45.63,66107.0,29.7189,29.7711,29.7189,29.7711,66107.0
2015-08-10 10:35:00,45.62,45.65,45.6,45.64,47217.0,29.7645,29.7841,29.7515,29.7776,47217.0
2015-08-10 10:40:00,45.65,45.7,45.63,45.69,47279.0,29.7841,29.8167,29.7711,29.8102,47279.0
2015-08-10 10:45:00,45.69,45.71,45.62,45.63,41434.0,29.8102,29.8233,29.7645,29.7711,41434.0
2015-08-10 10:50:00,45.62,45.73,45.61,45.68,46986.0,29.7645,29.8363,29.758,29.8037,46986.0
2015-08-10 10:55:00,45.67,45.68,45.61,45.63,40511.0,29.7972,29.8037,29.758,29.7711,40511.0
2015-08-10 11:00:00,45.62,45.63,45.54,45.55,40342.0,29.7645,29.7711,29.7123,29.7189,40342.0
2015-08-10 11:05:00,45.55,45.55,45.52,45.53,18007.0,29.7189,29.7189,29.6993,29.7058,18007.0
2015-08-10 11:10:00,45.53,45.61,45.52,45.61,50926.0,29.7058,29.758,29.6993,29.758,50926.0
2015-08-10 11:15:00,45.61,45.66,45.59,45.66,45044.0,29.758,29.7906,29.745,29.7906,45044.0
2015-08-10 11:20:00,45.66,45.69,45.64,45.65,71129.0,29.7906,29.8102,29.7776,29.7841,71129.0
2015-08-10 11:25:00,45.64,45.65,45.6,45.63,63769.0,29.7776,29.7841,29.7515,29.7711,63769.0
2015-08-10 11:30:00,45.63,45.72,45.62,45.71,44884.0,29.7711,29.8298,29.7645,29.8233,44884.0
2015-08-10 11:35:00,45.71,45.73,45.67,45.68,40220.0,29.8233,29.8363,29.7972,29.8037,40220.0
2015-08-10 11:40:00,45.67,45.71,45.67,45.7,44119.0,29.7972,29.8233,29.7972,29.8167,44119.0
2015-08-10 11:45:00,45.7,45.71,45.68,45.69,58444.0,29.8167,29.8233,29.8037,29.8102,58444.0
2015-08-10 11:50:00,45.69,45.7,45.64,45.65,26653.0,29.8102,29.8167,29.7776,29.7841,26653.0
2015-08-10 11:55:00,45.65,45.66,45.62,45.64,53095.0,29.7841,29.7906,29.7645,29.7776,53095.0
2015-08-10 12:00:00,45.64,45.66,45.61,45.65,32069.0,29.7776,29.7906,29.758,29.7841,32069.0
2015-08-10 12:05:00,45.64,45.67,45.63,45.66,28342.0,29.7776,29.7972,29.7711,29.7906,28342.0
2015-08-10 12:10:00,45.66,45.71,45.65,45.68,73257.0,29.7906,29.8233,29.7841,29.8037,73257.0
2015-08-10 12:15:00,45.68,45.68,45.61,45.62,40320.0,29.8037,29.8037,29.758,29.7645,40320.0
2015-08-10 12:20:00,45.63,45.65,45.61,45.63,26998.0,29.7711,29.7841,29.758,29.7711,26998.0
2015-08-10 12:25:00,45.63,45.63,45.59,45.62,28138.0,29.7711,29.7711,29.745,29.7645,28138.0
2015-08-10 12:30:00,45.62,45.62,45.58,45.61,23061.0,29.7645,29.7645,29.7384,29.758,23061.0
2015-08-10 12:35:00,45.6,45.61,45.54,45.55,25316.0,29.7515,29.758,29.7123,29.7189,25316.0
2015-08-10 12:40:00,45.54,45.56,45.5,45.55,33412.0,29.7123,29.7254,29.6862,29.7189,33412.0
2015-08-10 12:45:00,45.54,45.54,45.52,45.54,19104.0,29.7123,29.7123,29.6993,29.7123,19104.0
2015-08-10 12:50:00,45.53,45.55,45.49,45.54,34835.0,29.7058,29.7189,29.6797,29.7123,34835.0
2015-08-10 12:55:00,45.54,45.57,45.52,45.52,35953.0,29.7123,29.7319,29.6993,29.6993,35953.0
2015-08-10 13:00:00,45.53,45.54,45.49,45.5,29575.0,29.7058,29.7123,29.6797,29.6862,29575.0
2015-08-10 13:05:00,45.49,45.5,45.47,45.5,29054.0,29.6797,29.6862,29.6667,29.6862,29054.0
2015-08-10 13:10:00,45.51,45.55,45.49,45.5,30043.0,29.6928,29.7189,29.6797,29.6862,30043.0
2015-08-10 13:15:00,45.49,45.56,45.49,45.54,17878.0,29.6797,29.7254,29.6797,29.7123,17878.0
2015-08-10 13:20:00,45.53,45.54,45.46,45.46,24498.0,29.7058,29.7123,29.6601,29.6601,24498.0
2015-08-10 13:25:00,45.46,45.51,45.44,45.48,29847.0,29.6601,29.6928,29.6471,29.6732,29847.0
2015-08-10 13:30:00,45.48,45.5,45.46,45.48,19715.0,29.6732,29.6862,29.6601,29.6732,19715.0
2015-08-10 13:35:00,45.48,45.49,45.41,45.42,27426.0,29.6732,29.6797,29.6275,29.6341,27426.0
2015-08-10 13:40:00,45.42,45.45,45.4,45.44,20751.0,29.6341,29.6536,29.621,29.6471,20751.0
2015-08-10 13:45:00,45.45,45.46,45.42,45.44,22253.0,29.6536,29.6601,29.6341,29.6471,22253.0
2015-08-10 13:50:00,45.44,45.48,45.42,45.48,44860.0,29.6471,29.6732,29.6341,29.6732,44860.0
2015-08-10 13:55:00,45.48,45.48,45.42,45.43,27176.0,29.6732,29.6732,29.6341,29.6406,27176.0
2015-08-10 14:00:00,45.43,45.43,45.38,45.41,32713.0,29.6406,29.6406,29.608,29.6275,32713.0
2015-08-10 14:05:00,45.41,45.44,45.41,45.43,26151.0,29.6275,29.6471,29.6275,29.6406,26151.0
2015-08-10 14:10:00,45.42,45.44,45.41,45.43,31237.0,29.6341,29.6471,29.6275,29.6406,31237.0
2015-08-10 14:15:00,45.43,45.44,45.39,45.41,36070.0,29.6406,29.6471,29.6145,29.6275,36070.0
2015-08-10 14:20:00,45.41,45.45,45.41,45.44,37730.0,29.6275,29.6536,29.6275,29.6471,37730.0
2015-08-10 14:25:00,45.44,45.46,45.41,45.41,81745.0,29.6471,29.6601,29.6275,29.6275,81745.0
2015-08-10 14:30:00,45.41,45.46,45.41,45.46,31526.0,29.6275,29.6601,29.6275,29.6601,31526.0
2015-08-10 14:35:00,45.45,45.48,45.43,45.47,55555.0,29.6536,29.6732,29.6406,29.6667,55555.0
2015-08-10 14:40:00,45.46,45.46,45.43,45.44,39355.0,29.6601,29.6601,29.6406,29.6471,39355.0
2015-08-10 14:45:00,45.44,45.45,45.39,45.4,42151.0,29.6471,29.6536,29.6145,29.621,42151.0
2015-08-10 14:50:00,45.4,45.43,45.39,45.43,28155.0,29.621,29.6406,29.6145,29.6406,28155.0
2015-08-10 14:55:00,45.44,45.44,45.42,45.43,32643.0,29.6471,29.6471,29.6341,29.6406,32643.0
2015-08-10 15:00:00,45.44,45.44,45.36,45.41,64617.0,29.6471,29.6471,29.5949,29.6275,64617.0
2015-08-10 15:05:00,45.41,45.42,45.36,45.36,39456.0,29.6275,29.6341,29.5949,29.5949,39456.0
2015-08-10 15:10:00,45.37,45.42,45.36,45.42,44292.0,29.6014,29.6341,29.5949,29.6341,44292.0
2015-08-10 15:15:00,45.42,45.44,45.39,45.39,50614.0,29.6341,29.6471,29.6145,29.6145,50614.0
2015-08-10 15:20:00,45.39,45.42,45.37,45.42,42341.0,29.6145,29.6341,29.6014,29.6341,42341.0
2015-08-10 15:25:00,45.41,45.42,45.38,45.4,54793.0,29.6275,29.6341,29.608,29.621,54793.0
2015-08-10 15:30:00,45.4,45.42,45.35,45.35,68445.0,29.621,29.6341,29.5884,29.5884,68445.0
2015-08-10 15:35:00,45.35,45.38,45.33,45.37,60253.0,29.5884,29.608,29.5753,29.6014,60253.0
2015-08-10 15:40:00,45.37,45.39,45.36,45.38,70671.0,29.6014,29.6145,29.5949,29.608,70671.0
2015-08-10 15:45:00,45.38,45.42,45.38,45.42,74670.0,29.608,29.6341,29.608,29.6341,74670.0
2015-08-10 15:50:00,45.42,45.44,45.41,45.43,81846.0,29.6341,29.6471,29.6275,29.6406,81846.0
2015-08-10 15:55:00,45.42,45.46,45.4,45.46,185460.0,29.6341,29.6601,29.621,29.6601,185460.0
2015-08-11 09:30:00,45.6,46.3,45.6,45.87,317085.0,29.7515,30.2082,29.7515,29.9277,317085.0
2015-08-11 09:35:00,45.89,45.93,45.51,45.6,79567.0,29.9407,29.9668,29.6928,29.7515,79567.0
2015-08-11 09:40:00,45.6,45.63,45.41,45.56,83712.0,29.7515,29.7711,29.6275,29.7254,83712.0
2015-08-11 09:45:00,45.56,45.7,45.55,45.62,66030.0,29.7254,29.8167,29.7189,29.7645,66030.0
2015-08-11 09:50:00,45.62,45.71,45.6,45.71,49621.0,29.7645,29.8233,29.7515,29.8233,49621.0
2015-08-11 09:55:00,45.71,45.8,45.62,45.62,128065.0,29.8233,29.882,29.7645,29.7645,128065.0
2015-08-11 10:00:00,45.62,45.64,45.51,45.62,100140.0,29.7645,29.7776,29.6928,29.7645,100140.0
2015-08-11 10:05:00,45.63,45.77,45.6,45.74,65708.0,29.7711,29.8624,29.7515,29.8428,65708.0
2015-08-11 10:10:00,45.74,45.87,45.73,45.83,56913.0,29.8428,29.9277,29.8363,29.9016,56913.0
2015-08-11 10:15:00,45.83,45.95,45.82,45.91,101341.0,29.9016,29.9798,29.895,29.9537,101341.0
2015-08-11 10:20:00,45.91,45.99,45.86,45.96,74188.0,29.9537,30.0059,29.9211,29.9864,74188.0
2015-08-11 10:25:00,45.97,46.05,45.97,46.04,70630.0,29.9929,30.0451,29.9929,30.0386,70630.0
2015-08-11 10:30:00,46.03,46.06,45.99,46.04,55657.0,30.032,30.0516,30.0059,30.0386,55657.0
2015-08-11 10:35:00,46.04,46.05,45.92,45.96,100761.0,30.0386,30.0451,29.9603,29.9864,100761.0
2015-08-11 10:40:00,45.96,45.99,45.93,45.97,36733.0,29.9864,30.0059,29.9668,29.9929,36733.0
2015-08-11 10:45:00,45.98,45.99,45.9,45.91,45732.0,29.9994,30.0059,29.9472,29.9537,45732.0
2015-08-11 10:50:00,45.9,45.95,45.84,45.84,42201.0,29.9472,29.9798,29.9081,29.9081,42201.0
2015-08-11 10:55:00,45.84,45.86,45.79,45.84,33227.0,29.9081,29.9211,29.8755,29.9081,33227.0
2015-08-11 11:00:00,45.84,45.91,45.84,45.9,51447.0,29.9081,29.9537,29.9081,29.9472,51447.0
2015-08-11 11:05:00,45.91,45.93,45.82,45.82,46094.0,29.9537,29.9668,29.895,29.895,46094.0
2015-08-11 11:10:00,45.83,45.83,45.78,45.8,27886.0,29.9016,29.9016,29.8689,29.882,27886.0
2015-08-11 11:15:00,45.79,45.84,45.79,45.84,33524.0,29.8755,29.9081,29.8755,29.9081,33524.0
2015-08-11 11:20:00,45.84,45.9,45.84,45.89,32109.0,29.9081,29.9472,29.9081,29.9407,32109.0
2015-08-11 11:25:00,45.89,45.93,45.88,45.92,34228.0,29.9407,29.9668,29.9342,29.9603,34228.0
2015-08-11 11:30:00,45.93,45.95,45.9,45.94,31555.0,29.9668,29.9798,29.9472,29.9733,31555.0
2015-08-11 11:35:00,45.95,45.99,45.9,45.94,52875.0,29.9798,30.0059,29.9472,29.9733,52875.0
2015-08-11 11:40:00,45.94,45.98,45.94,45.96,31581.0,29.9733,29.9994,29.9733,29.9864,31581.0
2015-08-11 11:45:00,45.96,45.97,45.92,45.93,31264.0,29.9864,29.9929,29.9603,29.9668,31264.0
2015-08-11 11:50:00,45.93,45.96,45.89,45.96,33190.0,29.9668,29.9864,29.9407,29.9864,33190.0
2015-08-11 11:55:00,45.96,45.96,45.92,45.92,73209.0,29.9864,29.9864,29.9603,29.9603,73209.0
2015-08-11 12:00:00,45.93,45.95,45.92,45.93,21135.0,29.9668,29.9798,29.9603,29.9668,21135.0
2015-08-11 12:05:00,45.93,45.94,45.89,45.9,26147.0,29.9668,29.9733,29.9407,29.9472,26147.0
2015-08-11 12:10:00,45.9,45.9,45.86,45.89,24327.0,29.9472,29.9472,29.9211,29.9407,24327.0
2015-08-11 12:15:00,45.89,45.9,45.85,45.86,14601.0,29.9407,29.9472,29.9146,29.9211,14601.0
2015-08-11 12:20:00,45.85,45.89,45.85,45.89,63942.0,29.9146,29.9407,29.9146,29.9407,63942.0
2015-08-11 12:25:00,45.89,45.92,45.87,45.91,27871.0,29.9407,29.9603,29.9277,29.9537,27871.0
2015-08-11 12:30:00,45.92,45.92,45.84,45.84,25208.0,29.9603,29.9603,29.9081,29.9081,25208.0
2015-08-11 12:35:00,45.84,45.87,45.82,45.85,32771.0,29.9081,29.9277,29.895,29.9146,32771.0
2015-08-11 12:40:00,45.85,45.89,45.85,45.88,62993.0,29.9146,29.9407,29.9146,29.9342,62993.0
2015-08-11 12:45:00,45.89,45.92,45.87,45.87,22091.0,29.9407,29.9603,29.9277,29.9277,22091.0
2015-08-11 12:50:00,45.87,45.88,45.86,45.87,6276.0,29.9277,29.9342,29.9211,29.9277,6276.0
2015-08-11 12:55:00,45.87,45.88,45.84,45.84,20428.0,29.9277,29.9342,29.9081,29.9081,20428.0
2015-08-11 13:00:00,45.84,45.87,45.83,45.86,18389.0,29.9081,29.9277,29.9016,29.9211,18389.0
2015-08-11 13:05:00,45.85,45.86,45.81,45.83,20252.0,29.9146,29.9211,29.8885,29.9016,20252.0
2015-08-11 13:10:00,45.84,45.84,45.79,45.8,25646.0,29.9081,29.9081,29.8755,29.882,25646.0
2015-08-11 13:15:00,45.8,45.83,45.79,45.83,23545.0,29.882,29.9016,29.8755,29.9016,23545.0
2015-08-11 13:20:00,45.83,45.88,45.83,45.87,44328.0,29.9016,29.9342,29.9016,29.9277,44328.0
2015-08-11 13:25:00,45.88,45.88,45.85,45.86,19491.0,29.9342,29.9342,29.9146,29.9211,19491.0
2015-08-11 13:30:00,45.87,45.88,45.85,45.86,19698.0,29.9277,29.9342,29.9146,29.9211,19698.0
2015-08-11 13:35:00,45.86,45.86,45.83,45.84,46080.0,29.9211,29.9211,29.9016,29.9081,46080.0
2015-08-11 13:40:00,45.85,45.85,45.8,45.82,19997.0,29.9146,29.9146,29.882,29.895,19997.0
2015-08-11 13:45:00,45.82,45.85,45.81,45.83,41082.0,29.895,29.9146,29.8885,29.9016,41082.0
2015-08-11 13:50:00,45.84,45.86,45.81,45.86,58093.0,29.9081,29.9211,29.8885,29.9211,58093.0
2015-08-11 13:55:00,45.85,45.88,45.84,45.85,29433.0,29.9146,29.9342,29.9081,29.9146,29433.0
2015-08-11 14:00:00,45.84,45.87,45.84,45.86,21430.0,29.9081,29.9277,29.9081,29.9211,21430.0
2015-08-11 14:05:00,45.87,45.89,45.86,45.87,17217.0,29.9277,29.9407,29.9211,29.9277,17217.0
2015-08-11 14:10:00,45.87,45.91,45.86,45.89,28575.0,29.9277,29.9537,29.9211,29.9407,28575.0
2015-08-11 14:15:00,45.89,45.91,45.85,45.87,31616.0,29.9407,29.9537,29.9146,29.9277,31616.0
2015-08-11 14:20:00,45.87,45.88,45.84,45.86,23882.0,29.9277,29.9342,29.9081,29.9211,23882.0
2015-08-11 14:25:00,45.85,45.86,45.82,45.83,36215.0,29.9146,29.9211,29.895,29.9016,36215.0
2015-08-11 14:30:00,45.82,45.87,45.82,45.87,25033.0,29.895,29.9277,29.895,29.9277,25033.0
2015-08-11 14:35:00,45.87,45.9,45.87,45.88,33401.0,29.9277,29.9472,29.9277,29.9342,33401.0
2015-08-11 14:40:00,45.88,45.89,45.86,45.86,20865.0,29.9342,29.9407,29.9211,29.9211,20865.0
2015-08-11 14:45:00,45.86,45.89,45.85,45.88,21043.0,29.9211,29.9407,29.9146,29.9342,21043.0
2015-08-11 14:50:00,45.89,45.89,45.84,45.86,30173.0,29.9407,29.9407,29.9081,29.9211,30173.0
2015-08-11 14:55:00,45.85,45.87,45.84,45.84,21630.0,29.9146,29.9277,29.9081,29.9081,21630.0
2015-08-11 15:00:00,45.85,45.91,45.85,45.9,21353.0,29.9146,29.9537,29.9146,29.9472,21353.0
2015-08-11 15:05:00,45.9,45.9,45.85,45.87,26055.0,29.9472,29.9472,29.9146,29.9277,26055.0
2015-08-11 15:10:00,45.87,45.89,45.84,45.87,36756.0,29.9277,29.9407,29.9081,29.9277,36756.0
2015-08-11 15:15:00,45.87,45.88,45.84,45.85,30413.0,29.9277,29.9342,29.9081,29.9146,30413.0
2015-08-11 15:20:00,45.85,45.86,45.8,45.82,42915.0,29.9146,29.9211,29.882,29.895,42915.0
2015-08-11 15:25:00,45.82,45.83,45.79,45.8,36346.0,29.895,29.9016,29.8755,29.882,36346.0
2015-08-11 15:30:00,45.81,45.87,45.81,45.87,28998.0,29.8885,29.9277,29.8885,29.9277,28998.0
2015-08-11 15:35:00,45.87,45.87,45.83,45.84,51628.0,29.9277,29.9277,29.9016,29.9081,51628.0
2015-08-11 15:40:00,45.84,45.89,45.83,45.83,54619.0,29.9081,29.9407,29.9016,29.9016,54619.0
2015-08-11 15:45:00,45.83,45.85,45.8,45.83,80726.0,29.9016,29.9146,29.882,29.9016,80726.0
2015-08-11 15:50:00,45.83,45.88,45.83,45.88,81296.0,29.9016,29.9342,29.9016,29.9342,81296.0
2015-08-11 15:55:00,45.88,45.92,45.87,45.91,225013.0,29.9342,29.9603,29.9277,29.9537,225013.0
2015-08-12 09:30:00,45.75,46.12,45.75,46.05,204891.0,29.8494,30.0908,29.8494,30.0451,204891.0
2015-08-12 09:35:00,46.05,46.25,45.93,46.19,94755.0,30.0451,30.1756,29.9668,30.1364,94755.0
2015-08-12 09:40:00,46.19,46.34,46.16,46.33,228355.0,30.1364,30.2343,30.1169,30.2278,228355.0
2015-08-12 09:45:00,46.32,46.44,46.28,46.44,187816.0,30.2213,30.2995,30.1952,30.2995,187816.0
2015-08-12 09:50:00,46.43,46.47,46.39,46.43,145650.0,30.293,30.3191,30.2669,30.293,145650.0
2015-08-12 09:55:00,46.42,46.53,46.4,46.49,233882.0,30.2865,30.3583,30.2734,30.3322,233882.0
2015-08-12 10:00:00,46.48,46.7,46.46,46.65,193964.0,30.3256,30.4692,30.3126,30.4366,193964.0
2015-08-12 10:05:00,46.64,46.68,46.53,46.67,316797.0,30.43,30.4561,30.3583,30.4496,316797.0
2015-08-12 10:10:00,46.67,46.67,46.57,46.6,324905.0,30.4496,30.4496,30.3844,30.4039,324905.0
2015-08-12 10:15:00,46.59,46.6,46.51,46.54,120811.0,30.3974,30.4039,30.3452,30.3648,120811.0
2015-08-12 10:20:00,46.54,46.61,46.53,46.59,173037.0,30.3648,30.4105,30.3583,30.3974,173037.0
2015-08-12 10:25:00,46.59,46.61,46.55,46.55,129453.0,30.3974,30.4105,30.3713,30.3713,129453.0
2015-08-12 10:30:00,46.55,46.55,46.45,46.47,91196.0,30.3713,30.3713,30.3061,30.3191,91196.0
2015-08-12 10:35:00,46.47,46.47,46.39,46.41,74563.0,30.3191,30.3191,30.2669,30.28,74563.0
2015-08-12 10:40:00,46.41,46.56,46.39,46.56,111633.0,30.28,30.3778,30.2669,30.3778,111633.0
2015-08-12 10:45:00,46.55,46.59,46.53,46.58,61083.0,30.3713,30.3974,30.3583,30.3909,61083.0
2015-08-12 10:50:00,46.59,46.59,46.48,46.51,55116.0,30.3974,30.3974,30.3256,30.3452,55116.0
2015-08-12 10:55:00,46.51,46.52,46.4,46.41,48054.0,30.3452,30.3517,30.2734,30.28,48054.0
2015-08-12 11:00:00,46.42,46.49,46.41,46.41,65490.0,30.2865,30.3322,30.28,30.28,65490.0
2015-08-12 11:05:00,46.41,46.46,46.37,46.39,66696.0,30.28,30.3126,30.2539,30.2669,66696.0
2015-08-12 11:10:00,46.4,46.43,46.35,46.43,47749.0,30.2734,30.293,30.2408,30.293,47749.0
2015-08-12 11:15:00,46.43,46.43,46.33,46.35,61964.0,30.293,30.293,30.2278,30.2408,61964.0
2015-08-12 11:20:00,46.35,46.35,46.26,46.31,58549.0,30.2408,30.2408,30.1821,30.2147,58549.0
2015-08-12 11:25:00,46.31,46.32,46.24,46.27,51324.0,30.2147,30.2213,30.1691,30.1886,51324.0
2015-08-12 11:30:00,46.27,46.32,46.26,46.28,37766.0,30.1886,30.2213,30.1821,30.1952,37766.0
2015-08-12 11:35:00,46.28,46.37,46.27,46.34,46643.0,30.1952,30.2539,30.1886,30.2343,46643.0
2015-08-12 11:40:00,46.34,46.4,46.3,46.38,77716.0,30.2343,30.2734,30.2082,30.2604,77716.0
2015-08-12 11:45:00,46.38,46.4,46.33,46.37,113873.0,30.2604,30.2734,30.2278,30.2539,113873.0
2015-08-12 11:50:00,46.36,46.46,46.36,46.43,76973.0,30.2473,30.3126,30.2473,30.293,76973.0
2015-08-12 11:55:00,46.43,46.44,46.38,46.38,62042.0,30.293,30.2995,30.2604,30.2604,62042.0
2015-08-12 12:00:00,46.38,46.4,46.34,46.36,67745.0,30.2604,30.2734,30.2343,30.2473,67745.0
2015-08-12 12:05:00,46.37,46.38,46.28,46.29,201946.0,30.2539,30.2604,30.1952,30.2017,201946.0
2015-08-12 12:10:00,46.3,46.33,46.29,46.3,31133.0,30.2082,30.2278,30.2017,30.2082,31133.0
2015-08-12 12:15:00,46.29,46.32,46.28,46.3,34287.0,30.2017,30.2213,30.1952,30.2082,34287.0
2015-08-12 12:20:00,46.3,46.35,46.28,46.35,49372.0,30.2082,30.2408,30.1952,30.2408,49372.0
2015-08-12 12:25:00,46.35,46.4,46.33,46.39,34115.0,30.2408,30.2734,30.2278,30.2669,34115.0
2015-08-12 12:30:00,46.39,46.41,46.35,46.36,76087.0,30.2669,30.28,30.2408,30.2473,76087.0
2015-08-12 12:35:00,46.37,46.39,46.34,46.37,50542.0,30.2539,30.2669,30.2343,30.2539,50542.0
2015-08-12 12:40:00,46.37,46.39,46.35,46.38,30999.0,30.2539,30.2669,30.2408,30.2604,30999.0
2015-08-12 12:45:00,46.39,46.41,46.35,46.36,33407.0,30.2669,30.28,30.2408,30.2473,33407.0
2015-08-12 12:50:00,46.36,46.42,46.35,46.4,36148.0,30.2473,30.2865,30.2408,30.2734,36148.0
2015-08-12 12:55:00,46.39,46.4,46.36,46.38,21103.0,30.2669,30.2734,30.2473,30.2604,21103.0
2015-08-12 13:00:00,46.38,46.41,46.36,46.4,29144.0,30.2604,30.28,30.2473,30.2734,29144.0
2015-08-12 13:05:00,46.4,46.42,46.37,46.39,29474.0,30.2734,30.2865,30.2539,30.2669,29474.0
2015-08-12 13:10:00,46.4,46.42,46.37,46.39,33258.0,30.2734,30.2865,30.2539,30.2669,33258.0
2015-08-12 13:15:00,46.39,46.44,46.37,46.43,68778.0,30.2669,30.2995,30.2539,30.293,68778.0
2015-08-12 13:20:00,46.44,46.52,46.43,46.47,97463.0,30.2995,30.3517,30.293,30.3191,97463.0
2015-08-12 13:25:00,46.47,46.5,46.46,46.49,51099.0,30.3191,30.3387,30.3126,30.3322,51099.0
2015-08-12 13:30:00,46.49,46.52,46.48,46.52,58435.0,30.3322,30.3517,30.3256,30.3517,58435.0
2015-08-12 13:35:00,46.51,46.55,46.51,46.55,110992.0,30.3452,30.3713,30.3452,30.3713,110992.0
2015-08-12 13:40:00,46.54,46.56,46.5,46.53,58666.0,30.3648,30.3778,30.3387,30.3583,58666.0
2015-08-12 13:45:00,46.52,46.53,46.48,46.5,52813.0,30.3517,30.3583,30.3256,30.3387,52813.0
2015-08-12 13:50:00,46.51,46.52,46.48,46.5,46237.0,30.3452,30.3517,30.3256,30.3387,46237.0
2015-08-12 13:55:00,46.5,46.53,46.49,46.49,45039.0,30.3387,30.3583,30.3322,30.3322,45039.0
2015-08-12 14:00:00,46.5,46.52,46.49,46.5,58897.0,30.3387,30.3517,30.3322,30.3387,58897.0
2015-08-12 14:05:00,46.5,46.54,46.49,46.52,47855.0,30.3387,30.3648,30.3322,30.3517,47855.0
2015-08-12 14:10:00,46.52,46.55,46.48,46.54,38601.0,30.3517,30.3713,30.3256,30.3648,38601.0
2015-08-12 14:15:00,46.54,46.59,46.52,46.58,42500.0,30.3648,30.3974,30.3517,30.3909,42500.0
2015-08-12 14:20:00,46.58,46.59,46.53,46.57,51545.0,30.3909,30.3974,30.3583,30.3844,51545.0
2015-08-12 14:25:00,46.57,46.59,46.53,46.54,33546.0,30.3844,30.3974,30.3583,30.3648,33546.0
2015-08-12 14:30:00,46.54,46.56,46.53,46.55,82653.0,30.3648,30.3778,30.3583,30.3713,82653.0
2015-08-12 14:35:00,46.54,46.6,46.54,46.6,53456.0,30.3648,30.4039,30.3648,30.4039,53456.0
2015-08-12 14:40:00,46.6,46.66,46.6,46.66,65152.0,30.4039,30.4431,30.4039,30.4431,65152.0
2015-08-12 14:45:00,46.65,46.67,46.6,46.6,59211.0,30.4366,30.4496,30.4039,30.4039,59211.0
2015-08-12 14:50:00,46.61,46.62,46.59,46.61,51818.0,30.4105,30.417,30.3974,30.4105,51818.0
2015-08-12 14:55:00,46.61,46.61,46.53,46.53,53669.0,30.4105,30.4105,30.3583,30.3583,53669.0
2015-08-12 15:00:00,46.53,46.59,46.52,46.55,78359.0,30.3583,30.3974,30.3517,30.3713,78359.0
2015-08-12 15:05:00,46.55,46.58,46.55,46.58,76046.0,30.3713,30.3909,30.3713,30.3909,76046.0
2015-08-12 15:10:00,46.58,46.58,46.52,46.53,65891.0,30.3909,30.3909,30.3517,30.3583,65891.0
2015-08-12 15:15:00,46.53,46.56,46.52,46.54,120945.0,30.3583,30.3778,30.3517,30.3648,120945.0
2015-08-12 15:20:00,46.54,46.57,46.53,46.55,62764.0,30.3648,30.3844,30.3583,30.3713,62764.0
2015-08-12 15:25:00,46.55,46.65,46.55,46.59,74210.0,30.3713,30.4366,30.3713,30.3974,74210.0
2015-08-12 15:30:00,46.6,46.66,46.58,46.65,109957.0,30.4039,30.4431,30.3909,30.4366,109957.0
2015-08-12 15:35:00,46.65,46.68,46.62,46.64,129495.0,30.4366,30.4561,30.417,30.43,129495.0
2015-08-12 15:40:00,46.64,46.65,46.57,46.57,98760.0,30.43,30.4366,30.3844,30.3844,98760.0
2015-08-12 15:45:00,46.57,46.64,46.55,46.6,153768.0,30.3844,30.43,30.3713,30.4039,153768.0
2015-08-12 15:50:00,46.61,46.61,46.57,46.6,134204.0,30.4105,30.4105,30.3844,30.4039,134204.0
2015-08-12 15:55:00,46.6,46.6,46.58,46.59,214800.0,30.4039,30.4039,30.3909,30.3974,214800.0
2015-08-13 09:30:00,45.79,45.92,45.71,45.72,328272.0,30.2266,30.3124,30.1738,30.1804,328272.0
2015-08-13 09:35:00,45.72,45.88,45.68,45.78,111301.0,30.1804,30.286,30.154,30.22,111301.0
2015-08-13 09:40:00,45.81,45.95,45.76,45.77,141439.0,30.2398,30.3322,30.2068,30.2134,141439.0
2015-08-13 09:45:00,45.77,45.81,45.71,45.77,135436.0,30.2134,30.2398,30.1738,30.2134,135436.0
2015-08-13 09:50:00,45.77,45.81,45.72,45.76,105529.0,30.2134,30.2398,30.1804,30.2068,105529.0
2015-08-13 09:55:00,45.77,45.91,45.75,45.84,126422.0,30.2134,30.3058,30.2002,30.2596,126422.0
2015-08-13 10:00:00,45.85,46.0,45.85,45.96,123976.0,30.2662,30.3652,30.2662,30.3388,123976.0
2015-08-13 10:05:00,45.96,45.99,45.9,45.91,47693.0,30.3388,30.3586,30.2992,30.3058,47693.0
2015-08-13 10:10:00,45.9,45.95,45.85,45.94,58382.0,30.2992,30.3322,30.2662,30.3256,58382.0
2015-08-13 10:15:00,45.93,45.94,45.86,45.87,60528.0,30.319,30.3256,30.2728,30.2794,60528.0
2015-08-13 10:20:00,45.87,45.91,45.85,45.88,62081.0,30.2794,30.3058,30.2662,30.286,62081.0
2015-08-13 10:25:00,45.88,45.91,45.86,45.89,29953.0,30.286,30.3058,30.2728,30.2926,29953.0
2015-08-13 10:30:00,45.89,45.91,45.87,45.88,63683.0,30.2926,30.3058,30.2794,30.286,63683.0
2015-08-13 10:35:00,45.88,45.9,45.84,45.86,42466.0,30.286,30.2992,30.2596,30.2728,42466.0
2015-08-13 10:40:00,45.85,45.85,45.76,45.79,73438.0,30.2662,30.2662,30.2068,30.2266,73438.0
2015-08-13 10:45:00,45.8,45.9,45.79,45.89,37861.0,30.2332,30.2992,30.2266,30.2926,37861.0
2015-08-13 10:50:00,45.89,45.93,45.88,45.92,44152.0,30.2926,30.319,30.286,30.3124,44152.0
2015-08-13 10:55:00,45.92,45.95,45.9,45.94,46192.0,30.3124,30.3322,30.2992,30.3256,46192.0
2015-08-13 11:00:00,45.94,45.98,45.92,45.95,50426.0,30.3256,30.352,30.3124,30.3322,50426.0
2015-08-13 11:05:00,45.94,45.94,45.86,45.87,49541.0,30.3256,30.3256,30.2728,30.2794,49541.0
2015-08-13 11:10:00,45.86,45.91,45.85,45.89,95511.0,30.2728,30.3058,30.2662,30.2926,95511.0
2015-08-13 11:15:00,45.89,46.01,45.87,46.0,121023.0,30.2926,30.3718,30.2794,30.3652,121023.0
2015-08-13 11:20:00,46.01,46.09,46.0,46.07,52468.0,30.3718,30.4246,30.3652,30.4114,52468.0
2015-08-13 11:25:00,46.06,46.08,46.04,46.07,45199.0,30.4048,30.418,30.3916,30.4114,45199.0
2015-08-13 11:30:00,46.06,46.07,46.02,46.03,33951.0,30.4048,30.4114,30.3784,30.385,33951.0
2015-08-13 11:35:00,46.04,46.14,46.03,46.12,101021.0,30.3916,30.4576,30.385,30.4444,101021.0
2015-08-13 11:40:00,46.12,46.21,46.09,46.2,162188.0,30.4444,30.5038,30.4246,30.4972,162188.0
2015-08-13 11:45:00,46.2,46.2,46.13,46.14,68620.0,30.4972,30.4972,30.451,30.4576,68620.0
2015-08-13 11:50:00,46.13,46.13,46.05,46.11,55335.0,30.451,30.451,30.3982,30.4378,55335.0
2015-08-13 11:55:00,46.11,46.12,46.05,46.1,48660.0,30.4378,30.4444,30.3982,30.4312,48660.0
2015-08-13 12:00:00,46.1,46.14,46.1,46.11,35816.0,30.4312,30.4576,30.4312,30.4378,35816.0
2015-08-13 12:05:00,46.11,46.16,46.11,46.13,32493.0,30.4378,30.4708,30.4378,30.451,32493.0
2015-08-13 12:10:00,46.13,46.13,46.08,46.08,38853.0,30.451,30.451,30.418,30.418,38853.0
2015-08-13 12:15:00,46.08,46.12,46.05,46.07,71958.0,30.418,30.4444,30.3982,30.4114,71958.0
2015-08-13 12:20:00,46.08,46.08,46.07,46.07,27381.0,30.418,30.418,30.4114,30.4114,27381.0
2015-08-13 12:25:00,46.08,46.21,46.07,46.21,79847.0,30.418,30.5038,30.4114,30.5038,79847.0
2015-08-13 12:30:00,46.2,46.21,46.15,46.18,65182.0,30.4972,30.5038,30.4642,30.484,65182.0
2015-08-13 12:35:00,46.2,46.23,46.19,46.2,39948.0,30.4972,30.517,30.4906,30.4972,39948.0
2015-08-13 12:40:00,46.2,46.22,46.18,46.2,30223.0,30.4972,30.5104,30.484,30.4972,30223.0
2015-08-13 12:45:00,46.2,46.24,46.19,46.22,24778.0,30.4972,30.5236,30.4906,30.5104,24778.0
2015-08-13 12:50:00,46.22,46.22,46.17,46.22,49893.0,30.5104,30.5104,30.4774,30.5104,49893.0
2015-08-13 12:55:00,46.22,46.26,46.21,46.26,71840.0,30.5104,30.5368,30.5038,30.5368,71840.0
2015-08-13 13:00:00,46.26,46.26,46.19,46.23,43810.0,30.5368,30.5368,30.4906,30.517,43810.0
2015-08-13 13:05:00,46.23,46.26,46.22,46.25,41081.0,30.517,30.5368,30.5104,30.5302,41081.0
2015-08-13 13:10:00,46.26,46.27,46.21,46.25,36568.0,30.5368,30.5434,30.5038,30.5302,36568.0
2015-08-13 13:15:00,46.25,46.28,46.25,46.28,21251.0,30.5302,30.55,30.5302,30.55,21251.0
2015-08-13 13:20:00,46.27,46.32,46.27,46.32,28565.0,30.5434,30.5764,30.5434,30.5764,28565.0
2015-08-13 13:25:00,46.32,46.32,46.26,46.27,63912.0,30.5764,30.5764,30.5368,30.5434,63912.0
2015-08-13 13:30:00,46.27,46.28,46.24,46.28,31098.0,30.5434,30.55,30.5236,30.55,31098.0
2015-08-13 13:35:00,46.28,46.29,46.25,46.27,24462.0,30.55,30.5566,30.5302,30.5434,24462.0
2015-08-13 13:40:00,46.26,46.29,46.24,46.25,30282.0,30.5368,30.5566,30.5236,30.5302,30282.0
2015-08-13 13:45:00,46.25,46.25,46.22,46.25,26241.0,30.5302,30.5302,30.5104,30.5302,26241.0
2015-08-13 13:50:00,46.25,46.26,46.19,46.2,30680.0,30.5302,30.5368,30.4906,30.4972,30680.0
2015-08-13 13:55:00,46.19,46.2,46.16,46.17,23445.0,30.4906,30.4972,30.4708,30.4774,23445.0
2015-08-13 14:00:00,46.18,46.24,46.17,46.21,34084.0,30.484,30.5236,30.4774,30.5038,34084.0
2015-08-13 14:05:00,46.21,46.22,46.18,46.21,40150.0,30.5038,30.5104,30.484,30.5038,40150.0
2015-08-13 14:10:00,46.21,46.21,46.16,46.18,48621.0,30.5038,30.5038,30.4708,30.484,48621.0
2015-08-13 14:15:00,46.17,46.2,46.16,46.19,37120.0,30.4774,30.4972,30.4708,30.4906,37120.0
2015-08-13 14:20:00,46.19,46.21,46.17,46.17,123380.0,30.4906,30.5038,30.4774,30.4774,123380.0
2015-08-13 14:25:00,46.16,46.18,46.15,46.18,35683.0,30.4708,30.484,30.4642,30.484,35683.0
2015-08-13 14:30:00,46.18,46.19,46.16,46.19,33892.0,30.484,30.4906,30.4708,30.4906,33892.0
2015-08-13 14:35:00,46.19,46.23,46.19,46.22,49653.0,30.4906,30.517,30.4906,30.5104,49653.0
2015-08-13 14:40:00,46.22,46.24,46.21,46.23,38127.0,30.5104,30.5236,30.5038,30.517,38127.0
2015-08-13 14:45:00,46.23,46.29,46.23,46.29,27126.0,30.517,30.5566,30.517,30.5566,27126.0
2015-08-13 14:50:00,46.29,46.31,46.28,46.3,30605.0,30.5566,30.5698,30.55,30.5632,30605.0
2015-08-13 14:55:00,46.3,46.32,46.26,46.26,68551.0,30.5632,30.5764,30.5368,30.5368,68551.0
2015-08-13 15:00:00,46.27,46.28,46.24,46.25,25453.0,30.5434,30.55,30.5236,30.5302,25453.0
2015-08-13 15:05:00,46.25,46.26,46.21,46.22,46504.0,30.5302,30.5368,30.5038,30.5104,46504.0
2015-08-13 15:10:00,46.23,46.23,46.2,46.21,42012.0,30.517,30.517,30.4972,30.5038,42012.0
2015-08-13 15:15:00,46.2,46.2,46.17,46.19,48503.0,30.4972,30.4972,30.4774,30.4906,48503.0
2015-08-13 15:20:00,46.19,46.2,46.16,46.18,40196.0,30.4906,30.4972,30.4708,30.484,40196.0
2015-08-13 15:25:00,46.18,46.19,46.16,46.18,78433.0,30.484,30.4906,30.4708,30.484,78433.0
2015-08-13 15:30:00,46.18,46.19,46.15,46.16,73026.0,30.484,30.4906,30.4642,30.4708,73026.0
2015-08-13 15:35:00,46.16,46.16,46.09,46.1,49781.0,30.4708,30.4708,30.4246,30.4312,49781.0
2015-08-13 15:40:00,46.1,46.11,46.09,46.11,59101.0,30.4312,30.4378,30.4246,30.4378,59101.0
2015-08-13 15:45:00,46.1,46.14,46.08,46.12,119474.0,30.4312,30.4576,30.418,30.4444,119474.0
2015-08-13 15:50:00,46.13,46.14,46.12,46.14,76773.0,30.451,30.4576,30.4444,30.4576,76773.0
2015-08-13 15:55:00,46.14,46.19,46.14,46.17,205183.0,30.4576,30.4906,30.4576,30.4774,205183.0
2015-08-14 09:30:00,45.97,46.07,45.82,45.93,109672.0,30.3454,30.4114,30.2464,30.319,109672.0
2015-08-14 09:35:00,45.97,46.15,45.95,46.13,80147.0,30.3454,30.4642,30.3322,30.451,80147.0
2015-08-14 09:40:00,46.13,46.21,46.05,46.08,81903.0,30.451,30.5038,30.3982,30.418,81903.0
2015-08-14 09:45:00,46.08,46.14,46.03,46.09,124479.0,30.418,30.4576,30.385,30.4246,124479.0
2015-08-14 09:50:00,46.08,46.16,46.06,46.15,84880.0,30.418,30.4708,30.4048,30.4642,84880.0
2015-08-14 09:55:00,46.15,46.25,46.15,46.23,61507.0,30.4642,30.5302,30.4642,30.517,61507.0
2015-08-14 10:00:00,46.24,46.26,46.19,46.23,64643.0,30.5236,30.5368,30.4906,30.517,64643.0
2015-08-14 10:05:00,46.23,46.3,46.18,46.29,179420.0,30.517,30.5632,30.484,30.5566,179420.0
2015-08-14 10:10:00,46.3,46.3,46.22,46.24,40535.0,30.5632,30.5632,30.5104,30.5236,40535.0
2015-08-14 10:15:00,46.24,46.27,46.17,46.19,47134.0,30.5236,30.5434,30.4774,30.4906,47134.0
2015-08-14 10:20:00,46.19,46.24,46.16,46.16,50373.0,30.4906,30.5236,30.4708,30.4708,50373.0
2015-08-14 10:25:00,46.16,46.18,46.12,46.13,30559.0,30.4708,30.484,30.4444,30.451,30559.0
2015-08-14 10:30:00,46.14,46.21,46.13,46.2,44503.0,30.4576,30.5038,30.451,30.4972,44503.0
2015-08-14 10:35:00,46.19,46.26,46.17,46.24,46471.0,30.4906,30.5368,30.4774,30.5236,46471.0
2015-08-14 10:40:00,46.25,46.28,46.23,46.28,43501.0,30.5302,30.55,30.517,30.55,43501.0
2015-08-14 10:45:00,46.29,46.33,46.25,46.27,38191.0,30.5566,30.583,30.5302,30.5434,38191.0
2015-08-14 10:50:00,46.27,46.28,46.24,46.25,30763.0,30.5434,30.55,30.5236,30.5302,30763.0
2015-08-14 10:55:00,46.26,46.27,46.22,46.23,32604.0,30.5368,30.5434,30.5104,30.517,32604.0
2015-08-14 11:00:00,46.23,46.23,46.18,46.21,66342.0,30.517,30.517,30.484,30.5038,66342.0
2015-08-14 11:05:00,46.2,46.21,46.18,46.2,29427.0,30.4972,30.5038,30.484,30.4972,29427.0
2015-08-14 11:10:00,46.19,46.26,46.18,46.25,97497.0,30.4906,30.5368,30.484,30.5302,97497.0
2015-08-14 11:15:00,46.24,46.24,46.16,46.2,48439.0,30.5236,30.5236,30.4708,30.4972,48439.0
2015-08-14 11:20:00,46.21,46.25,46.2,46.22,37592.0,30.5038,30.5302,30.4972,30.5104,37592.0
2015-08-14 11:25:00,46.22,46.32,46.18,46.32,77602.0,30.5104,30.5764,30.484,30.5764,77602.0
2015-08-14 11:30:00,46.32,46.32,46.26,46.29,40014.0,30.5764,30.5764,30.5368,30.5566,40014.0
2015-08-14 11:35:00,46.3,46.3,46.22,46.25,105478.0,30.5632,30.5632,30.5104,30.5302,105478.0
2015-08-14 11:40:00,46.25,46.28,46.25,46.27,57899.0,30.5302,30.55,30.5302,30.5434,57899.0
2015-08-14 11:45:00,46.27,46.32,46.27,46.3,35346.0,30.5434,30.5764,30.5434,30.5632,35346.0
2015-08-14 11:50:00,46.31,46.31,46.23,46.26,39016.0,30.5698,30.5698,30.517,30.5368,39016.0
2015-08-14 11:55:00,46.26,46.29,46.25,46.26,94349.0,30.5368,30.5566,30.5302,30.5368,94349.0
2015-08-14 12:00:00,46.26,46.26,46.22,46.24,32813.0,30.5368,30.5368,30.5104,30.5236,32813.0
2015-08-14 12:05:00,46.24,46.27,46.23,46.24,35758.0,30.5236,30.5434,30.517,30.5236,35758.0
2015-08-14 12:10:00,46.24,46.27,46.23,46.26,21852.0,30.5236,30.5434,30.517,30.5368,21852.0
2015-08-14 12:15:00,46.26,46.26,46.21,46.22,43516.0,30.5368,30.5368,30.5038,30.5104,43516.0
2015-08-14 12:20:00,46.22,46.24,46.17,46.24,18164.0,30.5104,30.5236,30.4774,30.5236,18164.0
2015-08-14 12:25:00,46.24,46.25,46.2,46.25,19268.0,30.5236,30.5302,30.4972,30.5302,19268.0
2015-08-14 12:30:00,46.25,46.28,46.24,46.26,14677.0,30.5302,30.55,30.5236,30.5368,14677.0
2015-08-14 12:35:00,46.27,46.29,46.26,46.26,19470.0,30.5434,30.5566,30.5368,30.5368,19470.0
2015-08-14 12:40:00,46.27,46.28,46.22,46.25,20403.0,30.5434,30.55,30.5104,30.5302,20403.0
2015-08-14 12:45:00,46.24,46.25,46.22,46.25,53772.0,30.5236,30.5302,30.5104,30.5302,53772.0
2015-08-14 12:50:00,46.25,46.25,46.19,46.2,24106.0,30.5302,30.5302,30.4906,30.4972,24106.0
2015-08-14 12:55:00,46.2,46.21,46.18,46.18,10107.0,30.4972,30.5038,30.484,30.484,10107.0
2015-08-14 13:00:00,46.19,46.2,46.18,46.19,38489.0,30.4906,30.4972,30.484,30.4906,38489.0
2015-08-14 13:05:00,46.2,46.2,46.18,46.19,13654.0,30.4972,30.4972,30.484,30.4906,13654.0
2015-08-14 13:10:00,46.2,46.21,46.18,46.18,32162.0,30.4972,30.5038,30.484,30.484,32162.0
2015-08-14 13:15:00,46.19,46.19,46.17,46.17,25429.0,30.4906,30.4906,30.4774,30.4774,25429.0
2015-08-14 13:20:00,46.17,46.2,46.16,46.19,46316.0,30.4774,30.4972,30.4708,30.4906,46316.0
2015-08-14 13:25:00,46.19,46.23,46.18,46.23,47822.0,30.4906,30.517,30.484,30.517,47822.0
2015-08-14 13:30:00,46.23,46.23,46.2,46.23,24976.0,30.517,30.517,30.4972,30.517,24976.0
2015-08-14 13:35:00,46.23,46.25,46.22,46.24,22740.0,30.517,30.5302,30.5104,30.5236,22740.0
2015-08-14 13:40:00,46.24,46.26,46.22,46.22,20520.0,30.5236,30.5368,30.5104,30.5104,20520.0
2015-08-14 13:45:00,46.22,46.24,46.22,46.23,26162.0,30.5104,30.5236,30.5104,30.517,26162.0
2015-08-14 13:50:00,46.23,46.23,46.2,46.22,13552.0,30.517,30.517,30.4972,30.5104,13552.0
2015-08-14 13:55:00,46.22,46.25,46.21,46.22,47050.0,30.5104,30.5302,30.5038,30.5104,47050.0
2015-08-14 14:00:00,46.22,46.23,46.2,46.22,28001.0,30.5104,30.517,30.4972,30.5104,28001.0
2015-08-14 14:05:00,46.21,46.26,46.21,46.26,30232.0,30.5038,30.5368,30.5038,30.5368,30232.0
2015-08-14 14:10:00,46.26,46.26,46.2,46.22,81146.0,30.5368,30.5368,30.4972,30.5104,81146.0
2015-08-14 14:15:00,46.22,46.25,46.18,46.21,56975.0,30.5104,30.5302,30.484,30.5038,56975.0
2015-08-14 14:20:00,46.22,46.23,46.19,46.2,30737.0,30.5104,30.517,30.4906,30.4972,30737.0
2015-08-14 14:25:00,46.19,46.2,46.17,46.19,37193.0,30.4906,30.4972,30.4774,30.4906,37193.0
2015-08-14 14:30:00,46.19,46.21,46.17,46.21,43275.0,30.4906,30.5038,30.4774,30.5038,43275.0
2015-08-14 14:35:00,46.21,46.29,46.21,46.28,40931.0,30.5038,30.5566,30.5038,30.55,40931.0
2015-08-14 14:40:00,46.28,46.3,46.28,46.3,23412.0,30.55,30.5632,30.55,30.5632,23412.0
2015-08-14 14:45:00,46.29,46.31,46.26,46.29,124477.0,30.5566,30.5698,30.5368,30.5566,124477.0
2015-08-14 14:50:00,46.29,46.3,46.28,46.28,77256.0,30.5566,30.5632,30.55,30.55,77256.0
2015-08-14 14:55:00,46.28,46.3,46.27,46.28,60128.0,30.55,30.5632,30.5434,30.55,60128.0
2015-08-14 15:00:00,46.27,46.3,46.27,46.28,34365.0,30.5434,30.5632,30.5434,30.55,34365.0
2015-08-14 15:05:00,46.29,46.31,46.27,46.29,44386.0,30.5566,30.5698,30.5434,30.5566,44386.0
2015-08-14 15:10:00,46.29,46.3,46.26,46.28,60712.0,30.5566,30.5632,30.5368,30.55,60712.0
2015-08-14 15:15:00,46.28,46.3,46.27,46.29,43562.0,30.55,30.5632,30.5434,30.5566,43562.0
2015-08-14 15:20:00,46.3,46.32,46.29,46.32,44712.0,30.5632,30.5764,30.5566,30.5764,44712.0
2015-08-14 15:25:00,46.32,46.34,46.31,46.32,43166.0,30.5764,30.5896,30.5698,30.5764,43166.0
2015-08-14 15:30:00,46.32,46.33,46.26,46.27,41153.0,30.5764,30.583,30.5368,30.5434,41153.0
2015-08-14 15:35:00,46.27,46.28,46.25,46.27,51233.0,30.5434,30.55,30.5302,30.5434,51233.0
2015-08-14 15:40:00,46.27,46.33,46.27,46.3,74816.0,30.5434,30.583,30.5434,30.5632,74816.0
2015-08-14 15:45:00,46.3,46.32,46.29,46.31,82438.0,30.5632,30.5764,30.5566,30.5698,82438.0
2015-08-14 15:50:00,46.32,46.32,46.3,46.3,67727.0,30.5764,30.5764,30.5632,30.5632,67727.0
2015-08-14 15:55:00,46.3,46.33,46.28,46.33,238000.0,30.5632,30.583,30.55,30.583,238000.0
2015-08-17 09:30:00,46.5,46.5,46.36,46.44,118546.0,30.6952,30.6952,30.6028,30.6556,118546.0
2015-08-17 09:35:00,46.44,46.45,46.3,46.39,76861.0,30.6556,30.6622,30.5632,30.6226,76861.0
2015-08-17 09:40:00,46.39,46.45,46.28,46.31,38537.0,30.6226,30.6622,30.55,30.5698,38537.0
2015-08-17 09:45:00,46.31,46.41,46.31,46.4,24479.0,30.5698,30.6358,30.5698,30.6292,24479.0
2015-08-17 09:50:00,46.39,46.43,46.29,46.3,36373.0,30.6226,30.649,30.5566,30.5632,36373.0
2015-08-17 09:55:00,46.3,46.37,46.27,46.29,54133.0,30.5632,30.6094,30.5434,30.5566,54133.0
2015-08-17 10:00:00,46.28,46.3,46.19,46.23,46246.0,30.55,30.5632,30.4906,30.517,46246.0
2015-08-17 10:05:00,46.24,46.32,46.23,46.27,83540.0,30.5236,30.5764,30.517,30.5434,83540.0
2015-08-17 10:10:00,46.27,46.28,46.22,46.22,141742.0,30.5434,30.55,30.5104,30.5104,141742.0
2015-08-17 10:15:00,46.21,46.23,46.19,46.23,52784.0,30.5038,30.517,30.4906,30.517,52784.0
2015-08-17 10:20:00,46.22,46.24,46.17,46.23,33203.0,30.5104,30.5236,30.4774,30.517,33203.0
2015-08-17 10:25:00,46.23,46.26,46.22,46.23,48958.0,30.517,30.5368,30.5104,30.517,48958.0
2015-08-17 10:30:00,46.23,46.26,46.23,46.24,214494.0,30.517,30.5368,30.517,30.5236,214494.0
2015-08-17 10:35:00,46.25,46.32,46.24,46.27,96229.0,30.5302,30.5764,30.5236,30.5434,96229.0
2015-08-17 10:40:00,46.27,46.29,46.24,46.26,129883.0,30.5434,30.5566,30.5236,30.5368,129883.0
2015-08-17 10:45:00,46.25,46.27,46.23,46.25,267629.0,30.5302,30.5434,30.517,30.5302,267629.0
2015-08-17 10:50:00,46.24,46.29,46.24,46.26,85250.0,30.5236,30.5566,30.5236,30.5368,85250.0
2015-08-17 10:55:00,46.26,46.3,46.26,46.29,57601.0,30.5368,30.5632,30.5368,30.5566,57601.0
2015-08-17 11:00:00,46.3,46.37,46.27,46.36,60969.0,30.5632,30.6094,30.5434,30.6028,60969.0
2015-08-17 11:05:00,46.36,46.4,46.36,46.37,63578.0,30.6028,30.6292,30.6028,30.6094,63578.0
2015-08-17 11:10:00,46.38,46.4,46.34,46.39,86882.0,30.616,30.6292,30.5896,30.6226,86882.0
2015-08-17 11:15:00,46.4,46.42,46.38,46.39,50556.0,30.6292,30.6424,30.616,30.6226,50556.0
2015-08-17 11:20:00,46.39,46.4,46.34,46.36,40681.0,30.6226,30.6292,30.5896,30.6028,40681.0
2015-08-17 11:25:00,46.36,46.4,46.35,46.4,44097.0,30.6028,30.6292,30.5962,30.6292,44097.0
2015-08-17 11:30:00,46.4,46.43,46.39,46.43,74652.0,30.6292,30.649,30.6226,30.649,74652.0
2015-08-17 11:35:00,46.43,46.48,46.42,46.46,101659.0,30.649,30.682,30.6424,30.6688,101659.0
2015-08-17 11:40:00,46.47,46.47,46.44,46.46,54262.0,30.6754,30.6754,30.6556,30.6688,54262.0
2015-08-17 11:45:00,46.46,46.46,46.37,46.38,47245.0,30.6688,30.6688,30.6094,30.616,47245.0
2015-08-17 11:50:00,46.38,46.44,46.38,46.44,165976.0,30.616,30.6556,30.616,30.6556,165976.0
2015-08-17 11:55:00,46.44,46.45,46.38,46.43,37540.0,30.6556,30.6622,30.616,30.649,37540.0
2015-08-17 12:00:00,46.43,46.45,46.4,46.43,31042.0,30.649,30.6622,30.6292,30.649,31042.0
2015-08-17 12:05:00,46.44,46.44,46.41,46.42,28226.0,30.6556,30.6556,30.6358,30.6424,28226.0
2015-08-17 12:10:00,46.43,46.43,46.4,46.43,73289.0,30.649,30.649,30.6292,30.649,73289.0
2015-08-17 12:15:00,46.42,46.44,46.41,46.41,72113.0,30.6424,30.6556,30.6358,30.6358,72113.0
2015-08-17 12:20:00,46.42,46.42,46.4,46.41,15656.0,30.6424,30.6424,30.6292,30.6358,15656.0
2015-08-17 12:25:00,46.41,46.44,46.41,46.43,36879.0,30.6358,30.6556,30.6358,30.649,36879.0
2015-08-17 12:30:00,46.43,46.45,46.42,46.45,22718.0,30.649,30.6622,30.6424,30.6622,22718.0
2015-08-17 12:35:00,46.45,46.45,46.43,46.44,32523.0,30.6622,30.6622,30.649,30.6556,32523.0
2015-08-17 12:40:00,46.44,46.44,46.43,46.44,8172.0,30.6556,30.6556,30.649,30.6556,8172.0
2015-08-17 12:45:00,46.44,46.45,46.43,46.45,27617.0,30.6556,30.6622,30.649,30.6622,27617.0
2015-08-17 12:50:00,46.45,46.46,46.43,46.45,35840.0,30.6622,30.6688,30.649,30.6622,35840.0
2015-08-17 12:55:00,46.44,46.44,46.4,46.4,27292.0,30.6556,30.6556,30.6292,30.6292,27292.0
2015-08-17 13:00:00,46.41,46.43,46.39,46.42,34560.0,30.6358,30.649,30.6226,30.6424,34560.0
2015-08-17 13:05:00,46.42,46.42,46.39,46.4,14161.0,30.6424,30.6424,30.6226,30.6292,14161.0
2015-08-17 13:10:00,46.41,46.41,46.37,46.38,48289.0,30.6358,30.6358,30.6094,30.616,48289.0
2015-08-17 13:15:00,46.38,46.42,46.37,46.42,34357.0,30.616,30.6424,30.6094,30.6424,34357.0
2015-08-17 13:20:00,46.41,46.46,46.41,46.45,69088.0,30.6358,30.6688,30.6358,30.6622,69088.0
2015-08-17 13:25:00,46.45,46.47,46.44,46.45,35734.0,30.6622,30.6754,30.6556,30.6622,35734.0
2015-08-17 13:30:00,46.45,46.45,46.4,46.4,28041.0,30.6622,30.6622,30.6292,30.6292,28041.0
2015-08-17 13:35:00,46.41,46.41,46.39,46.39,27899.0,30.6358,30.6358,30.6226,30.6226,27899.0
2015-08-17 13:40:00,46.4,46.4,46.35,46.37,30889.0,30.6292,30.6292,30.5962,30.6094,30889.0
2015-08-17 13:45:00,46.38,46.38,46.35,46.36,18229.0,30.616,30.616,30.5962,30.6028,18229.0
2015-08-17 13:50:00,46.36,46.37,46.35,46.35,24926.0,30.6028,30.6094,30.5962,30.5962,24926.0
2015-08-17 13:55:00,46.36,46.37,46.33,46.34,86055.0,30.6028,30.6094,30.583,30.5896,86055.0
2015-08-17 14:00:00,46.34,46.35,46.32,46.33,19745.0,30.5896,30.5962,30.5764,30.583,19745.0
2015-08-17 14:05:00,46.33,46.35,46.32,46.34,14281.0,30.583,30.5962,30.5764,30.5896,14281.0
2015-08-17 14:10:00,46.35,46.36,46.33,46.34,21856.0,30.5962,30.6028,30.583,30.5896,21856.0
2015-08-17 14:15:00,46.34,46.34,46.31,46.32,28348.0,30.5896,30.5896,30.5698,30.5764,28348.0
2015-08-17 14:20:00,46.31,46.34,46.3,46.34,18819.0,30.5698,30.5896,30.5632,30.5896,18819.0
2015-08-17 14:25:00,46.34,46.35,46.32,46.34,21661.0,30.5896,30.5962,30.5764,30.5896,21661.0
2015-08-17 14:30:00,46.34,46.35,46.32,46.34,21548.0,30.5896,30.5962,30.5764,30.5896,21548.0
2015-08-17 14:35:00,46.33,46.34,46.31,46.33,27678.0,30.583,30.5896,30.5698,30.583,27678.0
2015-08-17 14:40:00,46.32,46.35,46.32,46.35,13948.0,30.5764,30.5962,30.5764,30.5962,13948.0
2015-08-17 14:45:00,46.35,46.4,46.34,46.4,19997.0,30.5962,30.6292,30.5896,30.6292,19997.0
2015-08-17 14:50:00,46.4,46.41,46.38,46.38,40236.0,30.6292,30.6358,30.616,30.616,40236.0
2015-08-17 14:55:00,46.38,46.39,46.37,46.38,20307.0,30.616,30.6226,30.6094,30.616,20307.0
2015-08-17 15:00:00,46.38,46.4,46.37,46.39,30849.0,30.616,30.6292,30.6094,30.6226,30849.0
2015-08-17 15:05:00,46.39,46.39,46.34,46.34,45340.0,30.6226,30.6226,30.5896,30.5896,45340.0
2015-08-17 15:10:00,46.34,46.39,46.34,46.39,29995.0,30.5896,30.6226,30.5896,30.6226,29995.0
2015-08-17 15:15:00,46.39,46.39,46.36,46.37,35314.0,30.6226,30.6226,30.6028,30.6094,35314.0
2015-08-17 15:20:00,46.36,46.37,46.31,46.32,46913.0,30.6028,30.6094,30.5698,30.5764,46913.0
2015-08-17 15:25:00,46.33,46.33,46.3,46.3,40652.0,30.583,30.583,30.5632,30.5632,40652.0
2015-08-17 15:30:00,46.31,46.33,46.3,46.32,50916.0,30.5698,30.583,30.5632,30.5764,50916.0
2015-08-17 15:35:00,46.32,46.34,46.29,46.34,80780.0,30.5764,30.5896,30.5566,30.5896,80780.0
2015-08-17 15:40:00,46.34,46.34,46.3,46.3,82280.0,30.5896,30.5896,30.5632,30.5632,82280.0
2015-08-17 15:45:00,46.3,46.32,46.29,46.31,53127.0,30.5632,30.5764,30.5566,30.5698,53127.0
2015-08-17 15:50:00,46.3,46.31,46.29,46.29,72398.0,30.5632,30.5698,30.5566,30.5566,72398.0
2015-08-17 15:55:00,46.3,46.32,46.29,46.31,195391.0,30.5632,30.5764,30.5566,30.5698,195391.0
2015-08-18 09:30:00,46.13,46.2,45.95,45.95,125526.0,30.451,30.4972,30.3322,30.3322,125526.0
2015-08-18 09:35:00,45.99,46.09,45.95,46.09,39927.0,30.3586,30.4246,30.3322,30.4246,39927.0
2015-08-18 09:40:00,46.1,46.14,45.99,46.04,81686.0,30.4312,30.4576,30.3586,30.3916,81686.0
2015-08-18 09:45:00,46.05,46.05,45.97,46.0,39597.0,30.3982,30.3982,30.3454,30.3652,39597.0
2015-08-18 09:50:00,46.02,46.08,45.97,46.08,39258.0,30.3784,30.418,30.3454,30.418,39258.0
2015-08-18 09:55:00,46.08,46.12,45.99,46.01,36921.0,30.418,30.4444,30.3586,30.3718,36921.0
2015-08-18 10:00:00,46.01,46.11,46.01,46.09,37304.0,30.3718,30.4378,30.3718,30.4246,37304.0
2015-08-18 10:05:00,46.1,46.15,46.07,46.07,46036.0,30.4312,30.4642,30.4114,30.4114,46036.0
2015-08-18 10:10:00,46.07,46.14,46.06,46.12,26404.0,30.4114,30.4576,30.4048,30.4444,26404.0
2015-08-18 10:15:00,46.11,46.16,46.11,46.13,29837.0,30.4378,30.4708,30.4378,30.451,29837.0
2015-08-18 10:20:00,46.13,46.15,46.09,46.15,20565.0,30.451,30.4642,30.4246,30.4642,20565.0
2015-08-18 10:25:00,46.14,46.18,46.13,46.17,24119.0,30.4576,30.484,30.451,30.4774,24119.0
2015-08-18 10:30:00,46.18,46.21,46.12,46.13,74173.0,30.484,30.5038,30.4444,30.451,74173.0
2015-08-18 10:35:00,46.14,46.21,46.13,46.18,39233.0,30.4576,30.5038,30.451,30.484,39233.0
2015-08-18 10:40:00,46.18,46.21,46.15,46.16,30141.0,30.484,30.5038,30.4642,30.4708,30141.0
2015-08-18 10:45:00,46.16,46.18,46.11,46.18,17991.0,30.4708,30.484,30.4378,30.484,17991.0
2015-08-18 10:50:00,46.17,46.21,46.17,46.2,43821.0,30.4774,30.5038,30.4774,30.4972,43821.0
2015-08-18 10:55:00,46.19,46.21,46.11,46.14,30284.0,30.4906,30.5038,30.4378,30.4576,30284.0
2015-08-18 11:00:00,46.15,46.19,46.13,46.14,33673.0,30.4642,30.4906,30.451,30.4576,33673.0
2015-08-18 11:05:00,46.13,46.14,46.09,46.11,18256.0,30.451,30.4576,30.4246,30.4378,18256.0
2015-08-18 11:10:00,46.11,46.12,46.06,46.09,41279.0,30.4378,30.4444,30.4048,30.4246,41279.0
2015-08-18 11:15:00,46.09,46.12,46.08,46.12,22249.0,30.4246,30.4444,30.418,30.4444,22249.0
2015-08-18 11:20:00,46.12,46.16,46.09,46.15,25620.0,30.4444,30.4708,30.4246,30.4642,25620.0
2015-08-18 11:25:00,46.16,46.16,46.07,46.09,45148.0,30.4708,30.4708,30.4114,30.4246,45148.0
2015-08-18 11:30:00,46.09,46.11,46.06,46.1,25488.0,30.4246,30.4378,30.4048,30.4312,25488.0
2015-08-18 11:35:00,46.11,46.11,46.08,46.1,28156.0,30.4378,30.4378,30.418,30.4312,28156.0
2015-08-18 11:40:00,46.1,46.12,46.07,46.11,34811.0,30.4312,30.4444,30.4114,30.4378,34811.0
2015-08-18 11:45:00,46.12,46.14,46.09,46.09,46319.0,30.4444,30.4576,30.4246,30.4246,46319.0
2015-08-18 11:50:00,46.09,46.11,46.07,46.08,82631.0,30.4246,30.4378,30.4114,30.418,82631.0
2015-08-18 11:55:00,46.08,46.1,46.07,46.08,28809.0,30.418,30.4312,30.4114,30.418,28809.0
2015-08-18 12:00:00,46.08,46.1,46.05,46.09,25835.0,30.418,30.4312,30.3982,30.4246,25835.0
2015-08-18 12:05:00,46.1,46.11,46.09,46.1,23076.0,30.4312,30.4378,30.4246,30.4312,23076.0
2015-08-18 12:10:00,46.11,46.11,46.05,46.07,38473.0,30.4378,30.4378,30.3982,30.4114,38473.0
2015-08-18 12:15:00,46.07,46.09,46.06,46.06,22395.0,30.4114,30.4246,30.4048,30.4048,22395.0
2015-08-18 12:20:00,46.06,46.08,46.04,46.05,22245.0,30.4048,30.418,30.3916,30.3982,22245.0
2015-08-18 12:25:00,46.06,46.09,46.06,46.06,13706.0,30.4048,30.4246,30.4048,30.4048,13706.0
2015-08-18 12:30:00,46.07,46.08,46.02,46.04,39581.0,30.4114,30.418,30.3784,30.3916,39581.0
2015-08-18 12:35:00,46.04,46.05,46.02,46.04,27133.0,30.3916,30.3982,30.3784,30.3916,27133.0
2015-08-18 12:40:00,46.04,46.04,46.02,46.02,17220.0,30.3916,30.3916,30.3784,30.3784,17220.0
2015-08-18 12:45:00,46.02,46.04,46.0,46.01,34955.0,30.3784,30.3916,30.3652,30.3718,34955.0
2015-08-18 12:50:00,46.02,46.06,46.01,46.05,40081.0,30.3784,30.4048,30.3718,30.3982,40081.0
2015-08-18 12:55:00,46.05,46.05,46.02,46.02,20142.0,30.3982,30.3982,30.3784,30.3784,20142.0
2015-08-18 13:00:00,46.02,46.07,46.01,46.05,35660.0,30.3784,30.4114,30.3718,30.3982,35660.0
2015-08-18 13:05:00,46.05,46.07,46.04,46.05,76031.0,30.3982,30.4114,30.3916,30.3982,76031.0
2015-08-18 13:10:00,46.04,46.08,46.04,46.07,42482.0,30.3916,30.418,30.3916,30.4114,42482.0
2015-08-18 13:15:00,46.06,46.09,46.06,46.08,14454.0,30.4048,30.4246,30.4048,30.418,14454.0
2015-08-18 13:20:00,46.08,46.08,46.05,46.05,14124.0,30.418,30.418,30.3982,30.3982,14124.0
2015-08-18 13:25:00,46.05,46.1,46.05,46.09,30361.0,30.3982,30.4312,30.3982,30.4246,30361.0
2015-08-18 13:30:00,46.09,46.11,46.09,46.1,26551.0,30.4246,30.4378,30.4246,30.4312,26551.0
2015-08-18 13:35:00,46.11,46.11,46.06,46.07,78650.0,30.4378,30.4378,30.4048,30.4114,78650.0
2015-08-18 13:40:00,46.08,46.08,46.04,46.05,40641.0,30.418,30.418,30.3916,30.3982,40641.0
2015-08-18 13:45:00,46.06,46.09,46.05,46.08,26892.0,30.4048,30.4246,30.3982,30.418,26892.0
2015-08-18 13:50:00,46.07,46.08,46.05,46.07,26888.0,30.4114,30.418,30.3982,30.4114,26888.0
2015-08-18 13:55:00,46.07,46.09,46.06,46.09,14674.0,30.4114,30.4246,30.4048,30.4246,14674.0
2015-08-18 14:00:00,46.09,46.1,46.02,46.06,55062.0,30.4246,30.4312,30.3784,30.4048,55062.0
2015-08-18 14:05:00,46.05,46.06,46.04,46.05,30304.0,30.3982,30.4048,30.3916,30.3982,30304.0
2015-08-18 14:10:00,46.04,46.07,46.03,46.05,66635.0,30.3916,30.4114,30.385,30.3982,66635.0
2015-08-18 14:15:00,46.05,46.07,46.04,46.04,53731.0,30.3982,30.4114,30.3916,30.3916,53731.0
2015-08-18 14:20:00,46.05,46.05,46.01,46.03,46526.0,30.3982,30.3982,30.3718,30.385,46526.0
2015-08-18 14:25:00,46.03,46.07,46.02,46.05,32128.0,30.385,30.4114,30.3784,30.3982,32128.0
2015-08-18 14:30:00,46.05,46.06,46.01,46.01,60218.0,30.3982,30.4048,30.3718,30.3718,60218.0
2015-08-18 14:35:00,46.01,46.05,46.0,46.04,28237.0,30.3718,30.3982,30.3652,30.3916,28237.0
2015-08-18 14:40:00,46.05,46.05,46.02,46.02,38322.0,30.3982,30.3982,30.3784,30.3784,38322.0
2015-08-18 14:45:00,46.03,46.05,45.98,46.0,48578.0,30.385,30.3982,30.352,30.3652,48578.0
2015-08-18 14:50:00,46.0,46.0,45.96,45.96,45946.0,30.3652,30.3652,30.3388,30.3388,45946.0
2015-08-18 14:55:00,45.96,45.98,45.95,45.97,29030.0,30.3388,30.352,30.3322,30.3454,29030.0
2015-08-18 15:00:00,45.98,46.0,45.97,46.0,43336.0,30.352,30.3652,30.3454,30.3652,43336.0
2015-08-18 15:05:00,45.99,46.0,45.99,46.0,29014.0,30.3586,30.3652,30.3586,30.3652,29014.0
2015-08-18 15:10:00,46.0,46.0,45.97,45.99,50863.0,30.3652,30.3652,30.3454,30.3586,50863.0
2015-08-18 15:15:00,45.98,46.0,45.96,46.0,46465.0,30.352,30.3652,30.3388,30.3652,46465.0
2015-08-18 15:20:00,46.0,46.01,45.98,46.0,89719.0,30.3652,30.3718,30.352,30.3652,89719.0
2015-08-18 15:25:00,46.0,46.0,45.99,46.0,45161.0,30.3652,30.3652,30.3586,30.3652,45161.0
2015-08-18 15:30:00,46.0,46.02,45.98,46.0,99425.0,30.3652,30.3784,30.352,30.3652,99425.0
2015-08-18 15:35:00,46.01,46.03,46.0,46.01,80944.0,30.3718,30.385,30.3652,30.3718,80944.0
2015-08-18 15:40:00,46.02,46.02,45.99,46.02,73532.0,30.3784,30.3784,30.3586,30.3784,73532.0
2015-08-18 15:45:00,46.02,46.05,46.01,46.05,128036.0,30.3784,30.3982,30.3718,30.3982,128036.0
2015-08-18 15:50:00,46.04,46.07,46.04,46.07,74747.0,30.3916,30.4114,30.3916,30.4114,74747.0
2015-08-18 15:55:00,46.07,46.08,46.06,46.07,176395.0,30.4114,30.418,30.4048,30.4114,176395.0
2015-08-19 09:30:00,45.93,45.95,45.73,45.95,134046.0,30.319,30.3322,30.187,30.3322,134046.0
2015-08-19 09:35:00,45.95,45.98,45.86,45.95,33165.0,30.3322,30.352,30.2728,30.3322,33165.0
2015-08-19 09:40:00,45.93,46.0,45.88,45.98,65346.0,30.319,30.3652,30.286,30.352,65346.0
2015-08-19 09:45:00,45.98,46.03,45.95,45.97,51695.0,30.352,30.385,30.3322,30.3454,51695.0
2015-08-19 09:50:00,45.97,46.0,45.95,45.96,32715.0,30.3454,30.3652,30.3322,30.3388,32715.0
2015-08-19 09:55:00,45.97,45.98,45.9,45.92,46005.0,30.3454,30.352,30.2992,30.3124,46005.0
2015-08-19 10:00:00,45.93,45.97,45.92,45.97,35185.0,30.319,30.3454,30.3124,30.3454,35185.0
2015-08-19 10:05:00,45.96,45.98,45.9,45.9,62075.0,30.3388,30.352,30.2992,30.2992,62075.0
2015-08-19 10:10:00,45.9,45.94,45.88,45.9,22124.0,30.2992,30.3256,30.286,30.2992,22124.0
2015-08-19 10:15:00,45.89,45.91,45.83,45.84,42360.0,30.2926,30.3058,30.253,30.2596,42360.0
2015-08-19 10:20:00,45.84,45.89,45.83,45.84,56810.0,30.2596,30.2926,30.253,30.2596,56810.0
2015-08-19 10:25:00,45.83,45.88,45.83,45.86,24753.0,30.253,30.286,30.253,30.2728,24753.0
2015-08-19 10:30:00,45.86,45.86,45.81,45.82,31113.0,30.2728,30.2728,30.2398,30.2464,31113.0
2015-08-19 10:35:00,45.82,45.85,45.8,45.85,30253.0,30.2464,30.2662,30.2332,30.2662,30253.0
2015-08-19 10:40:00,45.85,45.87,45.8,45.81,82457.0,30.2662,30.2794,30.2332,30.2398,82457.0
2015-08-19 10:45:00,45.81,45.81,45.72,45.8,62698.0,30.2398,30.2398,30.1804,30.2332,62698.0
2015-08-19 10:50:00,45.8,45.87,45.79,45.86,58319.0,30.2332,30.2794,30.2266,30.2728,58319.0
2015-08-19 10:55:00,45.86,45.88,45.85,45.88,24206.0,30.2728,30.286,30.2662,30.286,24206.0
2015-08-19 11:00:00,45.88,45.91,45.84,45.88,106952.0,30.286,30.3058,30.2596,30.286,106952.0
2015-08-19 11:05:00,45.88,45.91,45.86,45.87,36197.0,30.286,30.3058,30.2728,30.2794,36197.0
2015-08-19 11:10:00,45.86,45.92,45.86,45.91,44093.0,30.2728,30.3124,30.2728,30.3058,44093.0
2015-08-19 11:15:00,45.91,45.94,45.9,45.94,52640.0,30.3058,30.3256,30.2992,30.3256,52640.0
2015-08-19 11:20:00,45.93,45.99,45.91,45.98,190656.0,30.319,30.3586,30.3058,30.352,190656.0
2015-08-19 11:25:00,45.98,45.99,45.92,45.95,36102.0,30.352,30.3586,30.3124,30.3322,36102.0
2015-08-19 11:30:00,45.95,45.99,45.92,45.92,85595.0,30.3322,30.3586,30.3124,30.3124,85595.0
2015-08-19 11:35:00,45.93,45.96,45.91,45.95,29055.0,30.319,30.3388,30.3058,30.3322,29055.0
2015-08-19 11:40:00,45.94,45.95,45.92,45.95,59448.0,30.3256,30.3322,30.3124,30.3322,59448.0
2015-08-19 11:45:00,45.94,46.0,45.94,45.98,58361.0,30.3256,30.3652,30.3256,30.352,58361.0
2015-08-19 11:50:00,45.98,45.99,45.96,45.98,44152.0,30.352,30.3586,30.3388,30.352,44152.0
2015-08-19 11:55:00,45.98,46.01,45.97,46.01,44009.0,30.352,30.3718,30.3454,30.3718,44009.0
2015-08-19 12:00:00,46.01,46.02,45.96,45.98,29270.0,30.3718,30.3784,30.3388,30.352,29270.0
2015-08-19 12:05:00,45.98,46.0,45.96,45.97,31862.0,30.352,30.3652,30.3388,30.3454,31862.0
2015-08-19 12:10:00,45.97,46.01,45.96,45.99,38658.0,30.3454,30.3718,30.3388,30.3586,38658.0
2015-08-19 12:15:00,46.0,46.01,45.99,46.0,10862.0,30.3652,30.3718,30.3586,30.3652,10862.0
2015-08-19 12:20:00,46.0,46.01,45.99,45.99,82340.0,30.3652,30.3718,30.3586,30.3586,82340.0
2015-08-19 12:25:00,46.0,46.05,46.0,46.05,74271.0,30.3652,30.3982,30.3652,30.3982,74271.0
2015-08-19 12:30:00,46.04,46.07,46.01,46.01,29607.0,30.3916,30.4114,30.3718,30.3718,29607.0
2015-08-19 12:35:00,46.02,46.07,46.01,46.07,54010.0,30.3784,30.4114,30.3718,30.4114,54010.0
2015-08-19 12:40:00,46.06,46.12,46.06,46.12,24494.0,30.4048,30.4444,30.4048,30.4444,24494.0
2015-08-19 12:45:00,46.12,46.13,46.09,46.11,28887.0,30.4444,30.451,30.4246,30.4378,28887.0
2015-08-19 12:50:00,46.11,46.13,46.09,46.12,32273.0,30.4378,30.451,30.4246,30.4444,32273.0
2015-08-19 12:55:00,46.12,46.14,46.11,46.12,31030.0,30.4444,30.4576,30.4378,30.4444,31030.0
2015-08-19 13:00:00,46.12,46.13,46.11,46.13,13557.0,30.4444,30.451,30.4378,30.451,13557.0
2015-08-19 13:05:00,46.13,46.13,46.07,46.08,38336.0,30.451,30.451,30.4114,30.418,38336.0
2015-08-19 13:10:00,46.07,46.11,46.07,46.11,32881.0,30.4114,30.4378,30.4114,30.4378,32881.0
2015-08-19 13:15:00,46.1,46.11,46.08,46.08,24912.0,30.4312,30.4378,30.418,30.418,24912.0
2015-08-19 13:20:00,46.08,46.09,46.06,46.07,23113.0,30.418,30.4246,30.4048,30.4114,23113.0
2015-08-19 13:25:00,46.08,46.09,46.02,46.02,62662.0,30.418,30.4246,30.3784,30.3784,62662.0
2015-08-19 13:30:00,46.03,46.05,46.02,46.05,21924.0,30.385,30.3982,30.3784,30.3982,21924.0
2015-08-19 13:35:00,46.04,46.05,46.0,46.01,24505.0,30.3916,30.3982,30.3652,30.3718,24505.0
2015-08-19 13:40:00,46.0,46.05,46.0,46.04,39288.0,30.3652,30.3982,30.3652,30.3916,39288.0
2015-08-19 13:45:00,46.04,46.13,46.03,46.13,84717.0,30.3916,30.451,30.385,30.451,84717.0
2015-08-19 13:50:00,46.13,46.14,46.09,46.13,87567.0,30.451,30.4576,30.4246,30.451,87567.0
2015-08-19 13:55:00,46.14,46.15,46.12,46.14,49568.0,30.4576,30.4642,30.4444,30.4576,49568.0
2015-08-19 14:00:00,46.13,46.22,46.12,46.22,70148.0,30.451,30.5104,30.4444,30.5104,70148.0
2015-08-19 14:05:00,46.21,46.27,46.21,46.26,118475.0,30.5038,30.5434,30.5038,30.5368,118475.0
2015-08-19 14:10:00,46.26,46.37,46.26,46.36,97446.0,30.5368,30.6094,30.5368,30.6028,97446.0
2015-08-19 14:15:00,46.37,46.38,46.35,46.37,36617.0,30.6094,30.616,30.5962,30.6094,36617.0
2015-08-19 14:20:00,46.35,46.35,46.31,46.35,48038.0,30.5962,30.5962,30.5698,30.5962,48038.0
2015-08-19 14:25:00,46.34,46.35,46.29,46.32,60159.0,30.5896,30.5962,30.5566,30.5764,60159.0
2015-08-19 14:30:00,46.32,46.32,46.25,46.28,30560.0,30.5764,30.5764,30.5302,30.55,30560.0
2015-08-19 14:35:00,46.27,46.32,46.25,46.3,36904.0,30.5434,30.5764,30.5302,30.5632,36904.0
2015-08-19 14:40:00,46.3,46.31,46.27,46.28,27501.0,30.5632,30.5698,30.5434,30.55,27501.0
2015-08-19 14:45:00,46.27,46.27,46.22,46.23,38353.0,30.5434,30.5434,30.5104,30.517,38353.0
2015-08-19 14:50:00,46.23,46.27,46.23,46.26,55808.0,30.517,30.5434,30.517,30.5368,55808.0
2015-08-19 14:55:00,46.26,46.26,46.18,46.2,66894.0,30.5368,30.5368,30.484,30.4972,66894.0
2015-08-19 15:00:00,46.21,46.22,46.17,46.18,36496.0,30.5038,30.5104,30.4774,30.484,36496.0
2015-08-19 15:05:00,46.18,46.23,46.18,46.23,50664.0,30.484,30.517,30.484,30.517,50664.0
2015-08-19 15:10:00,46.23,46.24,46.21,46.22,30542.0,30.517,30.5236,30.5038,30.5104,30542.0
2015-08-19 15:15:00,46.21,46.25,46.19,46.24,49612.0,30.5038,30.5302,30.4906,30.5236,49612.0
2015-08-19 15:20:00,46.23,46.33,46.23,46.31,56342.0,30.517,30.583,30.517,30.5698,56342.0
2015-08-19 15:25:00,46.31,46.33,46.29,46.33,31027.0,30.5698,30.583,30.5566,30.583,31027.0
2015-08-19 15:30:00,46.32,46.37,46.31,46.34,60117.0,30.5764,30.6094,30.5698,30.5896,60117.0
2015-08-19 15:35:00,46.34,46.35,46.24,46.27,61159.0,30.5896,30.5962,30.5236,30.5434,61159.0
2015-08-19 15:40:00,46.27,46.34,46.26,46.33,70498.0,30.5434,30.5896,30.5368,30.583,70498.0
2015-08-19 15:45:00,46.32,46.39,46.31,46.39,108499.0,30.5764,30.6226,30.5698,30.6226,108499.0
2015-08-19 15:50:00,46.39,46.42,46.37,46.41,102961.0,30.6226,30.6424,30.6094,30.6358,102961.0
2015-08-19 15:55:00,46.41,46.41,46.31,46.32,157733.0,30.6358,30.6358,30.5698,30.5764,157733.0
2015-08-20 09:30:00,46.06,46.11,45.88,46.01,108066.0,30.4048,30.4378,30.286,30.3718,108066.0
2015-08-20 09:35:00,46.06,46.2,46.05,46.2,55276.0,30.4048,30.4972,30.3982,30.4972,55276.0
2015-08-20 09:40:00,46.2,46.28,46.18,46.26,42490.0,30.4972,30.55,30.484,30.5368,42490.0
2015-08-20 09:45:00,46.25,46.25,46.14,46.23,100755.0,30.5302,30.5302,30.4576,30.517,100755.0
2015-08-20 09:50:00,46.23,46.32,46.22,46.32,67472.0,30.517,30.5764,30.5104,30.5764,67472.0
2015-08-20 09:55:00,46.32,46.36,46.3,46.35,50430.0,30.5764,30.6028,30.5632,30.5962,50430.0
2015-08-20 10:00:00,46.34,46.44,46.31,46.4,128692.0,30.5896,30.6556,30.5698,30.6292,128692.0
2015-08-20 10:05:00,46.41,46.49,46.38,46.49,160963.0,30.6358,30.6886,30.616,30.6886,160963.0
2015-08-20 10:10:00,46.49,46.65,46.48,46.55,352682.0,30.6886,30.7943,30.682,30.7283,352682.0
2015-08-20 10:15:00,46.55,46.57,46.48,46.48,66784.0,30.7283,30.7415,30.682,30.682,66784.0
2015-08-20 10:20:00,46.48,46.59,46.47,46.58,106317.0,30.682,30.7547,30.6754,30.7481,106317.0
2015-08-20 10:25:00,46.59,46.63,46.52,46.6,59121.0,30.7547,30.7811,30.7085,30.7613,59121.0
2015-08-20 10:30:00,46.61,46.65,46.59,46.65,110294.0,30.7679,30.7943,30.7547,30.7943,110294.0
2015-08-20 10:35:00,46.65,46.73,46.62,46.72,147214.0,30.7943,30.8471,30.7745,30.8405,147214.0
2015-08-20 10:40:00,46.71,46.83,46.7,46.83,115383.0,30.8339,30.9131,30.8273,30.9131,115383.0
2015-08-20 10:45:00,46.83,46.84,46.7,46.7,68922.0,30.9131,30.9197,30.8273,30.8273,68922.0
2015-08-20 10:50:00,46.71,46.74,46.65,46.66,41970.0,30.8339,30.8537,30.7943,30.8009,41970.0
2015-08-20 10:55:00,46.65,46.65,46.56,46.62,35142.0,30.7943,30.7943,30.7349,30.7745,35142.0
2015-08-20 11:00:00,46.62,46.62,46.5,46.51,44276.0,30.7745,30.7745,30.6952,30.7019,44276.0
2015-08-20 11:05:00,46.52,46.56,46.51,46.54,24797.0,30.7085,30.7349,30.7019,30.7217,24797.0
2015-08-20 11:10:00,46.55,46.64,46.54,46.64,48659.0,30.7283,30.7877,30.7217,30.7877,48659.0
2015-08-20 11:15:00,46.63,46.66,46.6,46.62,38737.0,30.7811,30.8009,30.7613,30.7745,38737.0
2015-08-20 11:20:00,46.62,46.66,46.6,46.61,24707.0,30.7745,30.8009,30.7613,30.7679,24707.0
2015-08-20 11:25:00,46.61,46.65,46.57,46.62,55317.0,30.7679,30.7943,30.7415,30.7745,55317.0
2015-08-20 11:30:00,46.62,46.62,46.56,46.58,52490.0,30.7745,30.7745,30.7349,30.7481,52490.0
2015-08-20 11:35:00,46.58,46.67,46.57,46.67,38332.0,30.7481,30.8075,30.7415,30.8075,38332.0
2015-08-20 11:40:00,46.67,46.71,46.67,46.71,29697.0,30.8075,30.8339,30.8075,30.8339,29697.0
2015-08-20 11:45:00,46.71,46.71,46.65,46.68,46589.0,30.8339,30.8339,30.7943,30.8141,46589.0
2015-08-20 11:50:00,46.67,46.74,46.66,46.73,80206.0,30.8075,30.8537,30.8009,30.8471,80206.0
2015-08-20 11:55:00,46.74,46.74,46.72,46.73,116578.0,30.8537,30.8537,30.8405,30.8471,116578.0
2015-08-20 12:00:00,46.73,46.79,46.73,46.77,52939.0,30.8471,30.8867,30.8471,30.8735,52939.0
2015-08-20 12:05:00,46.77,46.78,46.74,46.77,47908.0,30.8735,30.8801,30.8537,30.8735,47908.0
2015-08-20 12:10:00,46.77,46.8,46.68,46.68,112622.0,30.8735,30.8933,30.8141,30.8141,112622.0
2015-08-20 12:15:00,46.68,46.69,46.65,46.69,44481.0,30.8141,30.8207,30.7943,30.8207,44481.0
2015-08-20 12:20:00,46.69,46.72,46.64,46.66,46332.0,30.8207,30.8405,30.7877,30.8009,46332.0
2015-08-20 12:25:00,46.65,46.68,46.63,46.66,38864.0,30.7943,30.8141,30.7811,30.8009,38864.0
2015-08-20 12:30:00,46.66,46.77,46.66,46.76,35470.0,30.8009,30.8735,30.8009,30.8669,35470.0
2015-08-20 12:35:00,46.76,46.76,46.71,46.71,41141.0,30.8669,30.8669,30.8339,30.8339,41141.0
2015-08-20 12:40:00,46.72,46.73,46.69,46.71,24913.0,30.8405,30.8471,30.8207,30.8339,24913.0
2015-08-20 12:45:00,46.71,46.72,46.67,46.69,37060.0,30.8339,30.8405,30.8075,30.8207,37060.0
2015-08-20 12:50:00,46.68,46.71,46.63,46.65,58202.0,30.8141,30.8339,30.7811,30.7943,58202.0
2015-08-20 12:55:00,46.66,46.68,46.59,46.68,36872.0,30.8009,30.8141,30.7547,30.8141,36872.0
2015-08-20 13:00:00,46.67,46.7,46.65,46.67,36569.0,30.8075,30.8273,30.7943,30.8075,36569.0
2015-08-20 13:05:00,46.67,46.7,46.66,46.68,29639.0,30.8075,30.8273,30.8009,30.8141,29639.0
2015-08-20 13:10:00,46.68,46.69,46.64,46.68,27450.0,30.8141,30.8207,30.7877,30.8141,27450.0
2015-08-20 13:15:00,46.68,46.71,46.67,46.7,21803.0,30.8141,30.8339,30.8075,30.8273,21803.0
2015-08-20 13:20:00,46.7,46.74,46.69,46.73,32361.0,30.8273,30.8537,30.8207,30.8471,32361.0
2015-08-20 13:25:00,46.72,46.72,46.69,46.69,28191.0,30.8405,30.8405,30.8207,30.8207,28191.0
2015-08-20 13:30:00,46.69,46.71,46.64,46.66,35058.0,30.8207,30.8339,30.7877,30.8009,35058.0
2015-08-20 13:35:00,46.66,46.66,46.63,46.65,18541.0,30.8009,30.8009,30.7811,30.7943,18541.0
2015-08-20 13:40:00,46.64,46.69,46.61,46.67,37829.0,30.7877,30.8207,30.7679,30.8075,37829.0
2015-08-20 13:45:00,46.67,46.72,46.66,46.71,30010.0,30.8075,30.8405,30.8009,30.8339,30010.0
2015-08-20 13:50:00,46.72,46.74,46.69,46.7,43292.0,30.8405,30.8537,30.8207,30.8273,43292.0
2015-08-20 13:55:00,46.7,46.72,46.68,46.7,90700.0,30.8273,30.8405,30.8141,30.8273,90700.0
2015-08-20 14:00:00,46.71,46.72,46.68,46.69,97068.0,30.8339,30.8405,30.8141,30.8207,97068.0
2015-08-20 14:05:00,46.69,46.71,46.64,46.69,82672.0,30.8207,30.8339,30.7877,30.8207,82672.0
2015-08-20 14:10:00,46.69,46.7,46.58,46.58,46890.0,30.8207,30.8273,30.7481,30.7481,46890.0
2015-08-20 14:15:00,46.58,46.59,46.54,46.58,48951.0,30.7481,30.7547,30.7217,30.7481,48951.0
2015-08-20 14:20:00,46.57,46.63,46.56,46.63,27791.0,30.7415,30.7811,30.7349,30.7811,27791.0
2015-08-20 14:25:00,46.63,46.63,46.56,46.57,37234.0,30.7811,30.7811,30.7349,30.7415,37234.0
2015-08-20 14:30:00,46.57,46.58,46.53,46.54,27267.0,30.7415,30.7481,30.7151,30.7217,27267.0
2015-08-20 14:35:00,46.54,46.55,46.51,46.54,30169.0,30.7217,30.7283,30.7019,30.7217,30169.0
2015-08-20 14:40:00,46.54,46.56,46.49,46.53,49795.0,30.7217,30.7349,30.6886,30.7151,49795.0
2015-08-20 14:45:00,46.53,46.55,46.5,46.52,52948.0,30.7151,30.7283,30.6952,30.7085,52948.0
2015-08-20 14:50:00,46.52,46.53,46.49,46.52,41856.0,30.7085,30.7151,30.6886,30.7085,41856.0
2015-08-20 14:55:00,46.52,46.54,46.51,46.52,50844.0,30.7085,30.7217,30.7019,30.7085,50844.0
2015-08-20 15:00:00,46.52,46.53,46.49,46.52,43984.0,30.7085,30.7151,30.6886,30.7085,43984.0
2015-08-20 15:05:00,46.53,46.56,46.52,46.55,37666.0,30.7151,30.7349,30.7085,30.7283,37666.0
2015-08-20 15:10:00,46.55,46.55,46.5,46.53,66760.0,30.7283,30.7283,30.6952,30.7151,66760.0
2015-08-20 15:15:00,46.53,46.56,46.5,46.54,74744.0,30.7151,30.7349,30.6952,30.7217,74744.0
2015-08-20 15:20:00,46.53,46.55,46.5,46.52,47646.0,30.7151,30.7283,30.6952,30.7085,47646.0
2015-08-20 15:25:00,46.51,46.55,46.5,46.55,43063.0,30.7019,30.7283,30.6952,30.7283,43063.0
2015-08-20 15:30:00,46.55,46.62,46.54,46.58,77820.0,30.7283,30.7745,30.7217,30.7481,77820.0
2015-08-20 15:35:00,46.58,46.6,46.53,46.54,81764.0,30.7481,30.7613,30.7151,30.7217,81764.0
2015-08-20 15:40:00,46.53,46.54,46.45,46.52,75316.0,30.7151,30.7217,30.6622,30.7085,75316.0
2015-08-20 15:45:00,46.51,46.51,46.41,46.42,134431.0,30.7019,30.7019,30.6358,30.6424,134431.0
2015-08-20 15:50:00,46.43,46.45,46.4,46.41,131064.0,30.649,30.6622,30.6292,30.6358,131064.0
2015-08-20 15:55:00,46.41,46.42,46.32,46.36,261437.0,30.6358,30.6424,30.5764,30.6028,261437.0
2015-08-21 09:30:00,46.08,46.4,46.08,46.4,388375.0,30.418,30.6292,30.418,30.6292,388375.0
2015-08-21 09:35:00,46.37,46.38,46.24,46.37,39041.0,30.6094,30.616,30.5236,30.6094,39041.0
2015-08-21 09:40:00,46.35,46.43,46.21,46.24,45639.0,30.5962,30.649,30.5038,30.5236,45639.0
2015-08-21 09:45:00,46.23,46.25,46.12,46.15,82319.0,30.517,30.5302,30.4444,30.4642,82319.0
2015-08-21 09:50:00,46.14,46.15,46.0,46.03,81709.0,30.4576,30.4642,30.3652,30.385,81709.0
2015-08-21 09:55:00,46.02,46.03,45.94,45.97,73441.0,30.3784,30.385,30.3256,30.3454,73441.0
2015-08-21 10:00:00,45.98,46.01,45.93,45.95,77079.0,30.352,30.3718,30.319,30.3322,77079.0
2015-08-21 10:05:00,45.96,46.01,45.91,45.91,75007.0,30.3388,30.3718,30.3058,30.3058,75007.0
2015-08-21 10:10:00,45.91,45.93,45.89,45.91,52921.0,30.3058,30.319,30.2926,30.3058,52921.0
2015-08-21 10:15:00,45.9,45.93,45.85,45.91,48461.0,30.2992,30.319,30.2662,30.3058,48461.0
2015-08-21 10:20:00,45.91,45.98,45.91,45.97,47864.0,30.3058,30.352,30.3058,30.3454,47864.0
2015-08-21 10:25:00,45.97,46.02,45.92,46.02,74403.0,30.3454,30.3784,30.3124,30.3784,74403.0
2015-08-21 10:30:00,46.03,46.06,46.01,46.03,59510.0,30.385,30.4048,30.3718,30.385,59510.0
2015-08-21 10:35:00,46.03,46.05,45.97,45.99,98605.0,30.385,30.3982,30.3454,30.3586,98605.0
2015-08-21 10:40:00,45.98,46.0,45.96,45.99,74316.0,30.352,30.3652,30.3388,30.3586,74316.0
2015-08-21 10:45:00,46.0,46.03,45.96,45.96,61529.0,30.3652,30.385,30.3388,30.3388,61529.0
2015-08-21 10:50:00,45.96,46.02,45.95,45.95,84011.0,30.3388,30.3784,30.3322,30.3322,84011.0
2015-08-21 10:55:00,45.95,46.0,45.93,45.99,46491.0,30.3322,30.3652,30.319,30.3586,46491.0
2015-08-21 11:00:00,45.99,46.06,45.99,46.04,40663.0,30.3586,30.4048,30.3586,30.3916,40663.0
2015-08-21 11:05:00,46.04,46.08,46.02,46.08,32536.0,30.3916,30.418,30.3784,30.418,32536.0
2015-08-21 11:10:00,46.08,46.08,45.98,46.03,56060.0,30.418,30.418,30.352,30.385,56060.0
2015-08-21 11:15:00,46.03,46.05,45.95,45.96,63226.0,30.385,30.3982,30.3322,30.3388,63226.0
2015-08-21 11:20:00,45.96,45.96,45.89,45.9,41075.0,30.3388,30.3388,30.2926,30.2992,41075.0
2015-08-21 11:25:00,45.9,45.94,45.9,45.93,49544.0,30.2992,30.3256,30.2992,30.319,49544.0
2015-08-21 11:30:00,45.93,45.94,45.86,45.87,45167.0,30.319,30.3256,30.2728,30.2794,45167.0
2015-08-21 11:35:00,45.87,45.9,45.84,45.87,54994.0,30.2794,30.2992,30.2596,30.2794,54994.0
2015-08-21 11:40:00,45.86,45.97,45.85,45.96,51662.0,30.2728,30.3454,30.2662,30.3388,51662.0
2015-08-21 11:45:00,45.96,46.03,45.94,46.03,37648.0,30.3388,30.385,30.3256,30.385,37648.0
2015-08-21 11:50:00,46.02,46.16,46.02,46.16,48750.0,30.3784,30.4708,30.3784,30.4708,48750.0
2015-08-21 11:55:00,46.16,46.17,46.12,46.16,30696.0,30.4708,30.4774,30.4444,30.4708,30696.0
2015-08-21 12:00:00,46.16,46.19,46.12,46.16,55707.0,30.4708,30.4906,30.4444,30.4708,55707.0
2015-08-21 12:05:00,46.15,46.16,46.09,46.11,73259.0,30.4642,30.4708,30.4246,30.4378,73259.0
2015-08-21 12:10:00,46.11,46.16,46.11,46.15,91379.0,30.4378,30.4708,30.4378,30.4642,91379.0
2015-08-21 12:15:00,46.16,46.2,46.15,46.19,49212.0,30.4708,30.4972,30.4642,30.4906,49212.0
2015-08-21 12:20:00,46.18,46.2,46.14,46.14,35459.0,30.484,30.4972,30.4576,30.4576,35459.0
2015-08-21 12:25:00,46.14,46.16,46.1,46.12,22985.0,30.4576,30.4708,30.4312,30.4444,22985.0
2015-08-21 12:30:00,46.12,46.16,46.12,46.12,31710.0,30.4444,30.4708,30.4444,30.4444,31710.0
2015-08-21 12:35:00,46.11,46.12,46.06,46.07,22150.0,30.4378,30.4444,30.4048,30.4114,22150.0
2015-08-21 12:40:00,46.07,46.08,46.03,46.05,39535.0,30.4114,30.418,30.385,30.3982,39535.0
2015-08-21 12:45:00,46.04,46.05,46.02,46.05,39060.0,30.3916,30.3982,30.3784,30.3982,39060.0
2015-08-21 12:50:00,46.05,46.05,46.01,46.03,37341.0,30.3982,30.3982,30.3718,30.385,37341.0
2015-08-21 12:55:00,46.04,46.08,46.03,46.05,37415.0,30.3916,30.418,30.385,30.3982,37415.0
2015-08-21 13:00:00,46.05,46.08,46.01,46.02,37920.0,30.3982,30.418,30.3718,30.3784,37920.0
2015-08-21 13:05:00,46.02,46.04,46.01,46.03,26939.0,30.3784,30.3916,30.3718,30.385,26939.0
2015-08-21 13:10:00,46.03,46.08,46.02,46.07,34625.0,30.385,30.418,30.3784,30.4114,34625.0
2015-08-21 13:15:00,46.07,46.1,46.05,46.1,28037.0,30.4114,30.4312,30.3982,30.4312,28037.0
2015-08-21 13:20:00,46.09,46.19,46.09,46.17,38087.0,30.4246,30.4906,30.4246,30.4774,38087.0
2015-08-21 13:25:00,46.18,46.19,46.15,46.18,26635.0,30.484,30.4906,30.4642,30.484,26635.0
2015-08-21 13:30:00,46.18,46.21,46.15,46.21,42596.0,30.484,30.5038,30.4642,30.5038,42596.0
2015-08-21 13:35:00,46.2,46.28,46.19,46.26,45517.0,30.4972,30.55,30.4906,30.5368,45517.0
2015-08-21 13:40:00,46.26,46.28,46.22,46.26,26482.0,30.5368,30.55,30.5104,30.5368,26482.0
2015-08-21 13:45:00,46.25,46.32,46.25,46.31,54843.0,30.5302,30.5764,30.5302,30.5698,54843.0
2015-08-21 13:50:00,46.31,46.34,46.28,46.3,39515.0,30.5698,30.5896,30.55,30.5632,39515.0
2015-08-21 13:55:00,46.3,46.38,46.3,46.35,90682.0,30.5632,30.616,30.5632,30.5962,90682.0
2015-08-21 14:00:00,46.35,46.36,46.3,46.33,108661.0,30.5962,30.6028,30.5632,30.583,108661.0
2015-08-21 14:05:00,46.32,46.36,46.28,46.34,137916.0,30.5764,30.6028,30.55,30.5896,137916.0
2015-08-21 14:10:00,46.33,46.35,46.31,46.32,29973.0,30.583,30.5962,30.5698,30.5764,29973.0
2015-08-21 14:15:00,46.33,46.34,46.28,46.31,131227.0,30.583,30.5896,30.55,30.5698,131227.0
2015-08-21 14:20:00,46.3,46.3,46.24,46.27,41132.0,30.5632,30.5632,30.5236,30.5434,41132.0
2015-08-21 14:25:00,46.27,46.31,46.26,46.3,128229.0,30.5434,30.5698,30.5368,30.5632,128229.0
2015-08-21 14:30:00,46.29,46.35,46.28,46.35,25759.0,30.5566,30.5962,30.55,30.5962,25759.0
2015-08-21 14:35:00,46.34,46.35,46.27,46.29,95567.0,30.5896,30.5962,30.5434,30.5566,95567.0
2015-08-21 14:40:00,46.28,46.29,46.23,46.23,116888.0,30.55,30.5566,30.517,30.517,116888.0
2015-08-21 14:45:00,46.23,46.24,46.18,46.2,56057.0,30.517,30.5236,30.484,30.4972,56057.0
2015-08-21 14:50:00,46.19,46.21,46.17,46.18,48247.0,30.4906,30.5038,30.4774,30.484,48247.0
2015-08-21 14:55:00,46.18,46.2,46.16,46.16,37605.0,30.484,30.4972,30.4708,30.4708,37605.0
2015-08-21 15:00:00,46.16,46.17,46.09,46.11,72432.0,30.4708,30.4774,30.4246,30.4378,72432.0
2015-08-21 15:05:00,46.11,46.14,46.09,46.11,67622.0,30.4378,30.4576,30.4246,30.4378,67622.0
2015-08-21 15:10:00,46.1,46.12,46.03,46.04,72263.0,30.4312,30.4444,30.385,30.3916,72263.0
2015-08-21 15:15:00,46.04,46.05,45.95,46.01,143836.0,30.3916,30.3982,30.3322,30.3718,143836.0
2015-08-21 15:20:00,46.01,46.02,45.98,45.98,54171.0,30.3718,30.3784,30.352,30.352,54171.0
2015-08-21 15:25:00,45.99,46.02,45.97,46.0,90758.0,30.3586,30.3784,30.3454,30.3652,90758.0
2015-08-21 15:30:00,45.99,46.0,45.87,45.89,110942.0,30.3586,30.3652,30.2794,30.2926,110942.0
2015-08-21 15:35:00,45.88,45.93,45.85,45.87,169779.0,30.286,30.319,30.2662,30.2794,169779.0
2015-08-21 15:40:00,45.87,45.89,45.86,45.89,144924.0,30.2794,30.2926,30.2728,30.2926,144924.0
2015-08-21 15:45:00,45.88,45.88,45.84,45.87,112025.0,30.286,30.286,30.2596,30.2794,112025.0
2015-08-21 15:50:00,45.87,45.94,45.84,45.86,255989.0,30.2794,30.3256,30.2596,30.2728,255989.0
2015-08-21 15:55:00,45.86,45.86,45.76,45.82,418363.0,30.2728,30.2728,30.2068,30.2464,418363.0
2015-08-24 09:30:00,44.03,45.47,43.82,43.91,394731.0,29.0648,30.0153,28.9261,28.9856,394731.0
2015-08-24 09:35:00,43.91,44.25,43.5,43.94,307422.0,28.9856,29.21,28.7149,29.0054,307422.0
2015-08-24 09:40:00,43.86,44.5,43.64,44.12,249721.0,28.9526,29.375,28.8073,29.1242,249721.0
2015-08-24 09:45:00,44.13,44.44,43.83,44.3,318616.0,29.1308,29.3354,28.9327,29.243,318616.0
2015-08-24 09:50:00,44.33,44.65,44.23,44.48,198371.0,29.2628,29.474,29.1968,29.3618,198371.0
2015-08-24 09:55:00,44.51,44.56,44.17,44.5,212975.0,29.3816,29.4146,29.1572,29.375,212975.0
2015-08-24 10:00:00,44.45,44.84,44.31,44.64,159027.0,29.342,29.5995,29.2496,29.4674,159027.0
2015-08-24 10:05:00,44.69,44.7,44.3,44.31,315354.0,29.5004,29.507,29.243,29.2496,315354.0
2015-08-24 10:10:00,44.31,44.45,44.23,44.27,304246.0,29.2496,29.342,29.1968,29.2232,304246.0
2015-08-24 10:15:00,44.27,44.52,44.25,44.49,322343.0,29.2232,29.3882,29.21,29.3684,322343.0
2015-08-24 10:20:00,44.47,44.59,44.44,44.5,218531.0,29.3552,29.4344,29.3354,29.375,218531.0
2015-08-24 10:25:00,44.49,44.49,44.2,44.21,309001.0,29.3684,29.3684,29.177,29.1836,309001.0
2015-08-24 10:30:00,44.21,44.26,44.06,44.18,338196.0,29.1836,29.2166,29.0846,29.1638,338196.0
2015-08-24 10:35:00,44.18,44.75,44.18,44.69,313673.0,29.1638,29.5401,29.1638,29.5004,313673.0
2015-08-24 10:40:00,44.68,44.83,44.47,44.47,321057.0,29.4938,29.5929,29.3552,29.3552,321057.0
2015-08-24 10:45:00,44.49,44.66,44.4,44.61,236568.0,29.3684,29.4806,29.309,29.4476,236568.0
2015-08-24 10:50:00,44.61,44.66,44.59,44.63,105832.0,29.4476,29.4806,29.4344,29.4608,105832.0
2015-08-24 10:55:00,44.64,44.64,44.48,44.6,165409.0,29.4674,29.4674,29.3618,29.441,165409.0
2015-08-24 11:00:00,44.61,44.65,44.51,44.53,146886.0,29.4476,29.474,29.3816,29.3948,146886.0
2015-08-24 11:05:00,44.53,44.54,44.35,44.42,137188.0,29.3948,29.4014,29.276,29.3222,137188.0
2015-08-24 11:10:00,44.43,44.45,44.23,44.32,426771.0,29.3288,29.342,29.1968,29.2562,426771.0
2015-08-24 11:15:00,44.33,44.35,44.04,44.09,192419.0,29.2628,29.276,29.0714,29.1044,192419.0
2015-08-24 11:20:00,44.08,44.12,44.01,44.08,176384.0,29.0978,29.1242,29.0516,29.0978,176384.0
2015-08-24 11:25:00,44.09,44.26,44.06,44.24,175316.0,29.1044,29.2166,29.0846,29.2034,175316.0
2015-08-24 11:30:00,44.24,44.36,44.24,44.35,123212.0,29.2034,29.2826,29.2034,29.276,123212.0
2015-08-24 11:35:00,44.35,44.42,44.27,44.4,141777.0,29.276,29.3222,29.2232,29.309,141777.0
2015-08-24 11:40:00,44.4,44.48,44.33,44.46,121090.0,29.309,29.3618,29.2628,29.3486,121090.0
2015-08-24 11:45:00,44.46,44.5,44.4,44.5,136202.0,29.3486,29.375,29.309,29.375,136202.0
2015-08-24 11:50:00,44.5,44.69,44.47,44.68,209625.0,29.375,29.5004,29.3552,29.4938,209625.0
2015-08-24 11:55:00,44.68,44.69,44.57,44.61,108685.0,29.4938,29.5004,29.4212,29.4476,108685.0
2015-08-24 12:00:00,44.61,44.62,44.35,44.37,127928.0,29.4476,29.4542,29.276,29.2892,127928.0
2015-08-24 12:05:00,44.37,44.56,44.34,44.5,138309.0,29.2892,29.4146,29.2694,29.375,138309.0
2015-08-24 12:10:00,44.51,44.54,44.35,44.4,129483.0,29.3816,29.4014,29.276,29.309,129483.0
2015-08-24 12:15:00,44.42,44.58,44.41,44.58,161225.0,29.3222,29.4278,29.3156,29.4278,161225.0
2015-08-24 12:20:00,44.6,44.62,44.49,44.6,107565.0,29.441,29.4542,29.3684,29.441,107565.0
2015-08-24 12:25:00,44.61,44.67,44.55,44.55,93609.0,29.4476,29.4872,29.408,29.408,93609.0
2015-08-24 12:30:00,44.55,44.59,44.47,44.59,68406.0,29.408,29.4344,29.3552,29.4344,68406.0
2015-08-24 12:35:00,44.59,44.63,44.57,44.6,67353.0,29.4344,29.4608,29.4212,29.441,67353.0
2015-08-24 12:40:00,44.59,44.62,44.57,44.61,54862.0,29.4344,29.4542,29.4212,29.4476,54862.0
2015-08-24 12:45:00,44.6,44.61,44.52,44.53,115595.0,29.441,29.4476,29.3882,29.3948,115595.0
2015-08-24 12:50:00,44.53,44.65,44.51,44.6,81262.0,29.3948,29.474,29.3816,29.441,81262.0
2015-08-24 12:55:00,44.6,44.64,44.49,44.5,149397.0,29.441,29.4674,29.3684,29.375,149397.0
2015-08-24 13:00:00,44.5,44.52,44.49,44.5,144101.0,29.375,29.3882,29.3684,29.375,144101.0
2015-08-24 13:05:00,44.51,44.6,44.5,44.59,70675.0,29.3816,29.441,29.375,29.4344,70675.0
2015-08-24 13:10:00,44.6,44.63,44.48,44.48,100891.0,29.441,29.4608,29.3618,29.3618,100891.0
2015-08-24 13:15:00,44.48,44.49,44.43,44.48,76722.0,29.3618,29.3684,29.3288,29.3618,76722.0
2015-08-24 13:20:00,44.49,44.49,44.36,44.41,74362.0,29.3684,29.3684,29.2826,29.3156,74362.0
2015-08-24 13:25:00,44.41,44.41,44.31,44.39,77198.0,29.3156,29.3156,29.2496,29.3024,77198.0
2015-08-24 13:30:00,44.38,44.38,44.27,44.3,43065.0,29.2958,29.2958,29.2232,29.243,43065.0
2015-08-24 13:35:00,44.3,44.32,44.23,44.23,249392.0,29.243,29.2562,29.1968,29.1968,249392.0
2015-08-24 13:40:00,44.24,44.28,44.22,44.25,65667.0,29.2034,29.2298,29.1902,29.21,65667.0
2015-08-24 13:45:00,44.25,44.3,44.18,44.29,86027.0,29.21,29.243,29.1638,29.2364,86027.0
2015-08-24 13:50:00,44.3,44.32,44.26,44.3,187387.0,29.243,29.2562,29.2166,29.243,187387.0
2015-08-24 13:55:00,44.3,44.31,44.16,44.17,144645.0,29.243,29.2496,29.1506,29.1572,144645.0
2015-08-24 14:00:00,44.18,44.21,44.15,44.2,127686.0,29.1638,29.1836,29.144,29.177,127686.0
2015-08-24 14:05:00,44.2,44.2,44.14,44.2,126812.0,29.177,29.177,29.1374,29.177,126812.0
2015-08-24 14:10:00,44.2,44.23,44.15,44.16,123147.0,29.177,29.1968,29.144,29.1506,123147.0
2015-08-24 14:15:00,44.15,44.23,44.08,44.2,272697.0,29.144,29.1968,29.0978,29.177,272697.0
2015-08-24 14:20:00,44.19,44.25,44.11,44.22,99113.0,29.1704,29.21,29.1176,29.1902,99113.0
2015-08-24 14:25:00,44.21,44.25,44.17,44.22,94251.0,29.1836,29.21,29.1572,29.1902,94251.0
2015-08-24 14:30:00,44.22,44.29,44.21,44.27,75653.0,29.1902,29.2364,29.1836,29.2232,75653.0
2015-08-24 14:35:00,44.28,44.37,44.25,44.26,78613.0,29.2298,29.2892,29.21,29.2166,78613.0
2015-08-24 14:40:00,44.25,44.25,44.16,44.2,79910.0,29.21,29.21,29.1506,29.177,79910.0
2015-08-24 14:45:00,44.19,44.19,44.0,44.07,114293.0,29.1704,29.1704,29.045,29.0912,114293.0
2015-08-24 14:50:00,44.07,44.08,43.8,43.8,138584.0,29.0912,29.0978,28.9129,28.9129,138584.0
2015-08-24 14:55:00,43.8,43.92,43.63,43.68,159455.0,28.9129,28.9922,28.8007,28.8337,159455.0
2015-08-24 15:00:00,43.67,43.78,43.52,43.73,160845.0,28.8271,28.8997,28.7281,28.8667,160845.0
2015-08-24 15:05:00,43.73,43.92,43.7,43.9,148458.0,28.8667,28.9922,28.8469,28.979,148458.0
2015-08-24 15:10:00,43.89,43.91,43.71,43.77,163756.0,28.9724,28.9856,28.8535,28.8931,163756.0
2015-08-24 15:15:00,43.77,43.78,43.58,43.61,190681.0,28.8931,28.8997,28.7677,28.7875,190681.0
2015-08-24 15:20:00,43.6,43.64,43.37,43.54,317068.0,28.7809,28.8073,28.6291,28.7413,317068.0
2015-08-24 15:25:00,43.55,43.6,43.46,43.48,226458.0,28.7479,28.7809,28.6885,28.7017,226458.0
2015-08-24 15:30:00,43.48,43.53,43.4,43.51,350560.0,28.7017,28.7347,28.6489,28.7215,350560.0
2015-08-24 15:35:00,43.51,43.83,43.48,43.82,315861.0,28.7215,28.9327,28.7017,28.9261,315861.0
2015-08-24 15:40:00,43.82,43.95,43.63,43.95,235716.0,28.9261,29.012,28.8007,29.012,235716.0
2015-08-24 15:45:00,43.93,44.17,43.84,43.89,358029.0,28.9988,29.1572,28.9393,28.9724,358029.0
2015-08-24 15:50:00,43.89,44.11,43.86,44.08,313564.0,28.9724,29.1176,28.9526,29.0978,313564.0
2015-08-24 15:55:00,44.08,44.08,43.57,43.59,686333.0,29.0978,29.0978,28.7611,28.7743,686333.0
2015-08-25 09:30:00,44.3,44.34,43.49,43.87,322458.0,29.243,29.2694,28.7083,28.9592,322458.0
2015-08-25 09:35:00,43.89,44.38,43.87,44.18,209590.0,28.9724,29.2958,28.9592,29.1638,209590.0
2015-08-25 09:40:00,44.15,44.45,44.11,44.41,129704.0,29.144,29.342,29.1176,29.3156,129704.0
2015-08-25 09:45:00,44.39,44.42,44.28,44.34,123133.0,29.3024,29.3222,29.2298,29.2694,123133.0
2015-08-25 09:50:00,44.34,44.4,44.26,44.27,172843.0,29.2694,29.309,29.2166,29.2232,172843.0
2015-08-25 09:55:00,44.27,44.34,44.2,44.21,91799.0,29.2232,29.2694,29.177,29.1836,91799.0
2015-08-25 10:00:00,44.22,44.27,44.13,44.21,103610.0,29.1902,29.2232,29.1308,29.1836,103610.0
2015-08-25 10:05:00,44.19,44.23,44.07,44.15,130176.0,29.1704,29.1968,29.0912,29.144,130176.0
2015-08-25 10:10:00,44.15,44.22,44.12,44.12,125084.0,29.144,29.1902,29.1242,29.1242,125084.0
2015-08-25 10:15:00,44.12,44.16,43.97,43.98,99031.0,29.1242,29.1506,29.0252,29.0318,99031.0
2015-08-25 10:20:00,43.97,43.98,43.87,43.92,118693.0,29.0252,29.0318,28.9592,28.9922,118693.0
2015-08-25 10:25:00,43.93,43.96,43.88,43.92,72613.0,28.9988,29.0186,28.9658,28.9922,72613.0
2015-08-25 10:30:00,43.92,43.93,43.83,43.86,81205.0,28.9922,28.9988,28.9327,28.9526,81205.0
2015-08-25 10:35:00,43.85,43.85,43.78,43.84,88581.0,28.946,28.946,28.8997,28.9393,88581.0
2015-08-25 10:40:00,43.85,43.94,43.84,43.9,56265.0,28.946,29.0054,28.9393,28.979,56265.0
2015-08-25 10:45:00,43.9,43.91,43.82,43.86,65830.0,28.979,28.9856,28.9261,28.9526,65830.0
2015-08-25 10:50:00,43.86,43.86,43.81,43.83,44042.0,28.9526,28.9526,28.9195,28.9327,44042.0
2015-08-25 10:55:00,43.84,43.84,43.79,43.81,57852.0,28.9393,28.9393,28.9063,28.9195,57852.0
2015-08-25 11:00:00,43.81,43.85,43.8,43.82,62263.0,28.9195,28.946,28.9129,28.9261,62263.0
2015-08-25 11:05:00,43.82,43.83,43.75,43.77,63726.0,28.9261,28.9327,28.8799,28.8931,63726.0
2015-08-25 11:10:00,43.77,43.9,43.76,43.9,55227.0,28.8931,28.979,28.8865,28.979,55227.0
2015-08-25 11:15:00,43.9,43.95,43.9,43.93,44094.0,28.979,29.012,28.979,28.9988,44094.0
2015-08-25 11:20:00,43.93,43.98,43.88,43.88,65592.0,28.9988,29.0318,28.9658,28.9658,65592.0
2015-08-25 11:25:00,43.89,43.9,43.54,43.59,180121.0,28.9724,28.979,28.7413,28.7743,180121.0
2015-08-25 11:30:00,43.59,43.66,43.54,43.66,141394.0,28.7743,28.8205,28.7413,28.8205,141394.0
2015-08-25 11:35:00,43.65,43.68,43.55,43.55,123927.0,28.8139,28.8337,28.7479,28.7479,123927.0
2015-08-25 11:40:00,43.56,43.58,43.38,43.41,154337.0,28.7545,28.7677,28.6357,28.6555,154337.0
2015-08-25 11:45:00,43.41,43.45,43.38,43.42,79822.0,28.6555,28.6819,28.6357,28.6621,79822.0
2015-08-25 11:50:00,43.42,43.61,43.41,43.59,91176.0,28.6621,28.7875,28.6555,28.7743,91176.0
2015-08-25 11:55:00,43.59,43.6,43.52,43.56,70887.0,28.7743,28.7809,28.7281,28.7545,70887.0
2015-08-25 12:00:00,43.55,43.6,43.45,43.47,59900.0,28.7479,28.7809,28.6819,28.6951,59900.0
2015-08-25 12:05:00,43.47,43.47,43.4,43.41,95986.0,28.6951,28.6951,28.6489,28.6555,95986.0
2015-08-25 12:10:00,43.4,43.43,43.37,43.43,62259.0,28.6489,28.6687,28.6291,28.6687,62259.0
2015-08-25 12:15:00,43.43,43.49,43.35,43.36,87768.0,28.6687,28.7083,28.6159,28.6225,87768.0
2015-08-25 12:20:00,43.35,43.42,43.29,43.39,153494.0,28.6159,28.6621,28.5763,28.6423,153494.0
2015-08-25 12:25:00,43.38,43.38,43.3,43.33,68677.0,28.6357,28.6357,28.5829,28.6027,68677.0
2015-08-25 12:30:00,43.32,43.41,43.31,43.37,67848.0,28.5961,28.6555,28.5895,28.6291,67848.0
2015-08-25 12:35:00,43.37,43.39,43.33,43.37,82637.0,28.6291,28.6423,28.6027,28.6291,82637.0
2015-08-25 12:40:00,43.36,43.39,43.35,43.38,60599.0,28.6225,28.6423,28.6159,28.6357,60599.0
2015-08-25 12:45:00,43.38,43.4,43.35,43.36,84373.0,28.6357,28.6489,28.6159,28.6225,84373.0
2015-08-25 12:50:00,43.36,43.36,43.33,43.35,97954.0,28.6225,28.6225,28.6027,28.6159,97954.0
2015-08-25 12:55:00,43.35,43.41,43.32,43.34,48629.0,28.6159,28.6555,28.5961,28.6093,48629.0
2015-08-25 13:00:00,43.33,43.4,43.32,43.4,44990.0,28.6027,28.6489,28.5961,28.6489,44990.0
2015-08-25 13:05:00,43.4,43.42,43.37,43.4,43902.0,28.6489,28.6621,28.6291,28.6489,43902.0
2015-08-25 13:10:00,43.39,43.43,43.38,43.42,57052.0,28.6423,28.6687,28.6357,28.6621,57052.0
2015-08-25 13:15:00,43.41,43.43,43.38,43.4,50606.0,28.6555,28.6687,28.6357,28.6489,50606.0
2015-08-25 13:20:00,43.4,43.49,43.39,43.46,50537.0,28.6489,28.7083,28.6423,28.6885,50537.0
2015-08-25 13:25:00,43.45,43.45,43.32,43.34,167585.0,28.6819,28.6819,28.5961,28.6093,167585.0
2015-08-25 13:30:00,43.34,43.38,43.33,43.36,79781.0,28.6093,28.6357,28.6027,28.6225,79781.0
2015-08-25 13:35:00,43.36,43.43,43.35,43.42,57986.0,28.6225,28.6687,28.6159,28.6621,57986.0
2015-08-25 13:40:00,43.42,43.43,43.36,43.37,73671.0,28.6621,28.6687,28.6225,28.6291,73671.0
2015-08-25 13:45:00,43.37,43.41,43.36,43.41,34394.0,28.6291,28.6555,28.6225,28.6555,34394.0
2015-08-25 13:50:00,43.41,43.46,43.39,43.44,63118.0,28.6555,28.6885,28.6423,28.6753,63118.0
2015-08-25 13:55:00,43.44,43.47,43.39,43.4,47357.0,28.6753,28.6951,28.6423,28.6489,47357.0
2015-08-25 14:00:00,43.39,43.43,43.38,43.39,38506.0,28.6423,28.6687,28.6357,28.6423,38506.0
2015-08-25 14:05:00,43.39,43.43,43.35,43.41,71044.0,28.6423,28.6687,28.6159,28.6555,71044.0
2015-08-25 14:10:00,43.41,43.44,43.36,43.39,45760.0,28.6555,28.6753,28.6225,28.6423,45760.0
2015-08-25 14:15:00,43.4,43.45,43.39,43.44,55408.0,28.6489,28.6819,28.6423,28.6753,55408.0
2015-08-25 14:20:00,43.44,43.47,43.42,43.43,66951.0,28.6753,28.6951,28.6621,28.6687,66951.0
2015-08-25 14:25:00,43.43,43.45,43.4,43.42,52371.0,28.6687,28.6819,28.6489,28.6621,52371.0
2015-08-25 14:30:00,43.41,43.43,43.38,43.4,65539.0,28.6555,28.6687,28.6357,28.6489,65539.0
2015-08-25 14:35:00,43.4,43.41,43.33,43.38,56415.0,28.6489,28.6555,28.6027,28.6357,56415.0
2015-08-25 14:40:00,43.38,43.47,43.36,43.45,59842.0,28.6357,28.6951,28.6225,28.6819,59842.0
2015-08-25 14:45:00,43.46,43.55,43.44,43.55,54491.0,28.6885,28.7479,28.6753,28.7479,54491.0
2015-08-25 14:50:00,43.55,43.66,43.55,43.64,80671.0,28.7479,28.8205,28.7479,28.8073,80671.0
2015-08-25 14:55:00,43.63,43.68,43.63,43.65,43432.0,28.8007,28.8337,28.8007,28.8139,43432.0
2015-08-25 15:00:00,43.64,43.72,43.63,43.63,66672.0,28.8073,28.8601,28.8007,28.8007,66672.0
2015-08-25 15:05:00,43.63,43.64,43.57,43.57,84223.0,28.8007,28.8073,28.7611,28.7611,84223.0
2015-08-25 15:10:00,43.57,43.59,43.51,43.51,70143.0,28.7611,28.7743,28.7215,28.7215,70143.0
2015-08-25 15:15:00,43.51,43.52,43.35,43.37,134193.0,28.7215,28.7281,28.6159,28.6291,134193.0
2015-08-25 15:20:00,43.36,43.4,43.26,43.27,137046.0,28.6225,28.6489,28.5565,28.5631,137046.0
2015-08-25 15:25:00,43.27,43.27,43.13,43.18,230831.0,28.5631,28.5631,28.4707,28.5037,230831.0
2015-08-25 15:30:00,43.17,43.24,43.01,43.08,216192.0,28.4971,28.5433,28.3915,28.4377,216192.0
2015-08-25 15:35:00,43.09,43.13,42.9,42.91,337460.0,28.4443,28.4707,28.3188,28.3254,337460.0
2015-08-25 15:40:00,42.9,43.06,42.86,42.94,184058.0,28.3188,28.4245,28.2924,28.3452,184058.0
2015-08-25 15:45:00,42.94,42.94,42.59,42.65,369118.0,28.3452,28.3452,28.1142,28.1538,369118.0
2015-08-25 15:50:00,42.65,42.9,42.6,42.84,377586.0,28.1538,28.3188,28.1208,28.2792,377586.0
2015-08-25 15:55:00,42.84,42.84,42.49,42.5,582695.0,28.2792,28.2792,28.0482,28.0548,582695.0
2015-08-26 09:30:00,43.17,43.27,42.98,43.2,403370.0,28.4971,28.5631,28.3717,28.5169,403370.0
2015-08-26 09:35:00,43.19,43.2,42.97,43.06,141935.0,28.5103,28.5169,28.3651,28.4245,141935.0
2015-08-26 09:40:00,43.05,43.21,42.95,43.16,196787.0,28.4179,28.5235,28.3518,28.4905,196787.0
2015-08-26 09:45:00,43.16,43.18,42.99,43.08,74810.0,28.4905,28.5037,28.3783,28.4377,74810.0
2015-08-26 09:50:00,43.07,43.14,42.98,43.03,91546.0,28.4311,28.4773,28.3717,28.4047,91546.0
2015-08-26 09:55:00,43.02,43.17,42.99,43.05,196326.0,28.3981,28.4971,28.3783,28.4179,196326.0
2015-08-26 10:00:00,43.06,43.07,42.95,43.05,169144.0,28.4245,28.4311,28.3518,28.4179,169144.0
2015-08-26 10:05:00,43.05,43.21,43.05,43.16,146981.0,28.4179,28.5235,28.4179,28.4905,146981.0
2015-08-26 10:10:00,43.16,43.16,42.99,43.06,157890.0,28.4905,28.4905,28.3783,28.4245,157890.0
2015-08-26 10:15:00,43.05,43.07,42.9,42.92,251958.0,28.4179,28.4311,28.3188,28.332,251958.0
2015-08-26 10:20:00,42.92,43.01,42.83,43.0,88923.0,28.332,28.3915,28.2726,28.3849,88923.0
2015-08-26 10:25:00,43.0,43.01,42.96,43.0,92468.0,28.3849,28.3915,28.3584,28.3849,92468.0
2015-08-26 10:30:00,43.0,43.1,42.99,43.08,235870.0,28.3849,28.4509,28.3783,28.4377,235870.0
2015-08-26 10:35:00,43.08,43.14,43.02,43.11,143827.0,28.4377,28.4773,28.3981,28.4575,143827.0
2015-08-26 10:40:00,43.11,43.16,43.08,43.12,106818.0,28.4575,28.4905,28.4377,28.4641,106818.0
2015-08-26 10:45:00,43.11,43.13,43.05,43.13,284293.0,28.4575,28.4707,28.4179,28.4707,284293.0
2015-08-26 10:50:00,43.13,43.35,43.12,43.34,181644.0,28.4707,28.6159,28.4641,28.6093,181644.0
2015-08-26 10:55:00,43.33,43.34,43.23,43.25,176507.0,28.6027,28.6093,28.5367,28.5499,176507.0
2015-08-26 11:00:00,43.24,43.32,43.2,43.3,125275.0,28.5433,28.5961,28.5169,28.5829,125275.0
2015-08-26 11:05:00,43.31,43.35,43.26,43.27,268980.0,28.5895,28.6159,28.5565,28.5631,268980.0
2015-08-26 11:10:00,43.27,43.29,43.14,43.17,76147.0,28.5631,28.5763,28.4773,28.4971,76147.0
2015-08-26 11:15:00,43.16,43.28,43.16,43.27,68539.0,28.4905,28.5697,28.4905,28.5631,68539.0
2015-08-26 11:20:00,43.26,43.26,43.13,43.16,48462.0,28.5565,28.5565,28.4707,28.4905,48462.0
2015-08-26 11:25:00,43.16,43.16,43.05,43.1,78555.0,28.4905,28.4905,28.4179,28.4509,78555.0
2015-08-26 11:30:00,43.09,43.14,42.96,42.99,167839.0,28.4443,28.4773,28.3584,28.3783,167839.0
2015-08-26 11:35:00,42.99,43.02,42.94,42.96,63658.0,28.3783,28.3981,28.3452,28.3584,63658.0
2015-08-26 11:40:00,42.95,43.1,42.95,43.1,80282.0,28.3518,28.4509,28.3518,28.4509,80282.0
2015-08-26 11:45:00,43.1,43.1,43.02,43.08,185845.0,28.4509,28.4509,28.3981,28.4377,185845.0
2015-08-26 11:50:00,43.08,43.15,43.08,43.14,108247.0,28.4377,28.4839,28.4377,28.4773,108247.0
2015-08-26 11:55:00,43.14,43.16,43.08,43.09,158748.0,28.4773,28.4905,28.4377,28.4443,158748.0
2015-08-26 12:00:00,43.09,43.14,43.09,43.13,112529.0,28.4443,28.4773,28.4443,28.4707,112529.0
2015-08-26 12:05:00,43.12,43.16,43.07,43.1,86786.0,28.4641,28.4905,28.4311,28.4509,86786.0
2015-08-26 12:10:00,43.1,43.12,43.03,43.07,62853.0,28.4509,28.4641,28.4047,28.4311,62853.0
2015-08-26 12:15:00,43.06,43.13,43.05,43.11,116183.0,28.4245,28.4707,28.4179,28.4575,116183.0
2015-08-26 12:20:00,43.11,43.12,43.02,43.05,65590.0,28.4575,28.4641,28.3981,28.4179,65590.0
2015-08-26 12:25:00,43.05,43.05,42.99,43.03,64071.0,28.4179,28.4179,28.3783,28.4047,64071.0
2015-08-26 12:30:00,43.03,43.04,42.92,42.92,80460.0,28.4047,28.4113,28.332,28.332,80460.0
2015-08-26 12:35:00,42.93,42.99,42.91,42.96,72910.0,28.3386,28.3783,28.3254,28.3584,72910.0
2015-08-26 12:40:00,42.96,42.98,42.93,42.97,39237.0,28.3584,28.3717,28.3386,28.3651,39237.0
2015-08-26 12:45:00,42.98,43.09,42.97,43.08,94518.0,28.3717,28.4443,28.3651,28.4377,94518.0
2015-08-26 12:50:00,43.08,43.12,43.06,43.12,32702.0,28.4377,28.4641,28.4245,28.4641,32702.0
2015-08-26 12:55:00,43.12,43.2,43.11,43.2,63694.0,28.4641,28.5169,28.4575,28.5169,63694.0
2015-08-26 13:00:00,43.2,43.24,43.12,43.14,65761.0,28.5169,28.5433,28.4641,28.4773,65761.0
2015-08-26 13:05:00,43.14,43.16,43.05,43.08,55840.0,28.4773,28.4905,28.4179,28.4377,55840.0
2015-08-26 13:10:00,43.09,43.16,43.07,43.1,47710.0,28.4443,28.4905,28.4311,28.4509,47710.0
2015-08-26 13:15:00,43.1,43.13,43.08,43.09,38702.0,28.4509,28.4707,28.4377,28.4443,38702.0
2015-08-26 13:20:00,43.1,43.21,43.09,43.19,49546.0,28.4509,28.5235,28.4443,28.5103,49546.0
2015-08-26 13:25:00,43.19,43.2,43.14,43.18,41388.0,28.5103,28.5169,28.4773,28.5037,41388.0
2015-08-26 13:30:00,43.17,43.17,43.07,43.09,55505.0,28.4971,28.4971,28.4311,28.4443,55505.0
2015-08-26 13:35:00,43.09,43.21,43.09,43.2,50064.0,28.4443,28.5235,28.4443,28.5169,50064.0
2015-08-26 13:40:00,43.2,43.22,43.16,43.16,53329.0,28.5169,28.5301,28.4905,28.4905,53329.0
2015-08-26 13:45:00,43.17,43.18,43.1,43.12,85743.0,28.4971,28.5037,28.4509,28.4641,85743.0
2015-08-26 13:50:00,43.12,43.18,43.11,43.13,55757.0,28.4641,28.5037,28.4575,28.4707,55757.0
2015-08-26 13:55:00,43.12,43.23,43.12,43.22,53604.0,28.4641,28.5367,28.4641,28.5301,53604.0
2015-08-26 14:00:00,43.22,43.22,43.07,43.08,59655.0,28.5301,28.5301,28.4311,28.4377,59655.0
2015-08-26 14:05:00,43.07,43.11,43.04,43.05,38839.0,28.4311,28.4575,28.4113,28.4179,38839.0
2015-08-26 14:10:00,43.05,43.07,42.98,42.99,93718.0,28.4179,28.4311,28.3717,28.3783,93718.0
2015-08-26 14:15:00,42.98,43.03,42.89,42.91,59530.0,28.3717,28.4047,28.3122,28.3254,59530.0
2015-08-26 14:20:00,42.92,42.93,42.88,42.93,64717.0,28.332,28.3386,28.3056,28.3386,64717.0
2015-08-26 14:25:00,42.93,42.97,42.92,42.96,47455.0,28.3386,28.3651,28.332,28.3584,47455.0
2015-08-26 14:30:00,42.96,43.02,42.94,43.02,66083.0,28.3584,28.3981,28.3452,28.3981,66083.0
2015-08-26 14:35:00,43.02,43.06,43.0,43.05,57763.0,28.3981,28.4245,28.3849,28.4179,57763.0
2015-08-26 14:40:00,43.06,43.16,43.06,43.13,56990.0,28.4245,28.4905,28.4245,28.4707,56990.0
2015-08-26 14:45:00,43.12,43.22,43.08,43.09,91158.0,28.4641,28.5301,28.4377,28.4443,91158.0
2015-08-26 14:50:00,43.11,43.18,43.08,43.08,61995.0,28.4575,28.5037,28.4377,28.4377,61995.0
2015-08-26 14:55:00,43.07,43.12,42.99,43.12,145371.0,28.4311,28.4641,28.3783,28.4641,145371.0
2015-08-26 15:00:00,43.12,43.12,43.05,43.07,119590.0,28.4641,28.4641,28.4179,28.4311,119590.0
2015-08-26 15:05:00,43.07,43.23,43.07,43.22,110833.0,28.4311,28.5367,28.4311,28.5301,110833.0
2015-08-26 15:10:00,43.22,43.38,43.22,43.34,138620.0,28.5301,28.6357,28.5301,28.6093,138620.0
2015-08-26 15:15:00,43.35,43.43,43.27,43.41,127920.0,28.6159,28.6687,28.5631,28.6555,127920.0
2015-08-26 15:20:00,43.42,43.46,43.34,43.37,155483.0,28.6621,28.6885,28.6093,28.6291,155483.0
2015-08-26 15:25:00,43.37,43.38,43.31,43.36,163031.0,28.6291,28.6357,28.5895,28.6225,163031.0
2015-08-26 15:30:00,43.36,43.47,43.35,43.47,125109.0,28.6225,28.6951,28.6159,28.6951,125109.0
2015-08-26 15:35:00,43.47,43.48,43.39,43.41,171038.0,28.6951,28.7017,28.6423,28.6555,171038.0
2015-08-26 15:40:00,43.41,43.68,43.39,43.64,181947.0,28.6555,28.8337,28.6423,28.8073,181947.0
2015-08-26 15:45:00,43.64,43.69,43.55,43.59,231278.0,28.8073,28.8403,28.7479,28.7743,231278.0
2015-08-26 15:50:00,43.58,43.69,43.58,43.65,226996.0,28.7677,28.8403,28.7677,28.8139,226996.0
2015-08-26 15:55:00,43.64,43.64,43.5,43.6,352625.0,28.8073,28.8073,28.7149,28.7809,352625.0
2015-08-27 09:30:00,43.98,43.98,43.78,43.78,163980.0,29.0318,29.0318,28.8997,28.8997,163980.0
2015-08-27 09:35:00,43.79,43.91,43.78,43.85,85068.0,28.9063,28.9856,28.8997,28.946,85068.0
2015-08-27 09:40:00,43.86,43.9,43.78,43.78,68744.0,28.9526,28.979,28.8997,28.8997,68744.0
2015-08-27 09:45:00,43.79,43.85,43.77,43.84,84682.0,28.9063,28.946,28.8931,28.9393,84682.0
2015-08-27 09:50:00,43.83,43.84,43.75,43.76,80645.0,28.9327,28.9393,28.8799,28.8865,80645.0
2015-08-27 09:55:00,43.76,43.76,43.69,43.71,78856.0,28.8865,28.8865,28.8403,28.8535,78856.0
2015-08-27 10:00:00,43.71,43.81,43.67,43.79,66680.0,28.8535,28.9195,28.8271,28.9063,66680.0
2015-08-27 10:05:00,43.79,43.83,43.71,43.71,73337.0,28.9063,28.9327,28.8535,28.8535,73337.0
2015-08-27 10:10:00,43.73,43.79,43.71,43.76,53184.0,28.8667,28.9063,28.8535,28.8865,53184.0
2015-08-27 10:15:00,43.76,43.8,43.74,43.77,54060.0,28.8865,28.9129,28.8733,28.8931,54060.0
2015-08-27 10:20:00,43.77,43.82,43.76,43.82,42562.0,28.8931,28.9261,28.8865,28.9261,42562.0
2015-08-27 10:25:00,43.81,43.84,43.79,43.82,45579.0,28.9195,28.9393,28.9063,28.9261,45579.0
2015-08-27 10:30:00,43.81,43.84,43.76,43.78,45505.0,28.9195,28.9393,28.8865,28.8997,45505.0
2015-08-27 10:35:00,43.77,43.79,43.72,43.77,63977.0,28.8931,28.9063,28.8601,28.8931,63977.0
2015-08-27 10:40:00,43.77,43.78,43.72,43.76,60869.0,28.8931,28.8997,28.8601,28.8865,60869.0
2015-08-27 10:45:00,43.76,43.93,43.75,43.9,92838.0,28.8865,28.9988,28.8799,28.979,92838.0
2015-08-27 10:50:00,43.9,43.93,43.83,43.84,177653.0,28.979,28.9988,28.9327,28.9393,177653.0
2015-08-27 10:55:00,43.84,43.85,43.7,43.71,126221.0,28.9393,28.946,28.8469,28.8535,126221.0
2015-08-27 11:00:00,43.71,43.75,43.68,43.74,62277.0,28.8535,28.8799,28.8337,28.8733,62277.0
2015-08-27 11:05:00,43.74,43.75,43.65,43.69,103924.0,28.8733,28.8799,28.8139,28.8403,103924.0
2015-08-27 11:10:00,43.69,43.69,43.64,43.66,96602.0,28.8403,28.8403,28.8073,28.8205,96602.0
2015-08-27 11:15:00,43.66,43.79,43.65,43.78,64553.0,28.8205,28.9063,28.8139,28.8997,64553.0
2015-08-27 11:20:00,43.79,43.89,43.78,43.89,75794.0,28.9063,28.9724,28.8997,28.9724,75794.0
2015-08-27 11:25:00,43.89,43.93,43.87,43.93,42626.0,28.9724,28.9988,28.9592,28.9988,42626.0
2015-08-27 11:30:00,43.93,43.97,43.9,43.94,81933.0,28.9988,29.0252,28.979,29.0054,81933.0
2015-08-27 11:35:00,43.94,43.97,43.93,43.94,72915.0,29.0054,29.0252,28.9988,29.0054,72915.0
2015-08-27 11:40:00,43.94,43.97,43.92,43.97,34009.0,29.0054,29.0252,28.9922,29.0252,34009.0
2015-08-27 11:45:00,43.97,44.02,43.96,44.01,80949.0,29.0252,29.0582,29.0186,29.0516,80949.0
2015-08-27 11:50:00,44.01,44.07,44.0,44.05,75085.0,29.0516,29.0912,29.045,29.078,75085.0
2015-08-27 11:55:00,44.04,44.05,44.02,44.02,52465.0,29.0714,29.078,29.0582,29.0582,52465.0
2015-08-27 12:00:00,44.02,44.03,43.94,43.96,65019.0,29.0582,29.0648,29.0054,29.0186,65019.0
2015-08-27 12:05:00,43.96,44.0,43.93,43.98,72062.0,29.0186,29.045,28.9988,29.0318,72062.0
2015-08-27 12:10:00,43.98,43.98,43.95,43.97,30167.0,29.0318,29.0318,29.012,29.0252,30167.0
2015-08-27 12:15:00,43.97,43.98,43.91,43.92,49061.0,29.0252,29.0318,28.9856,28.9922,49061.0
2015-08-27 12:20:00,43.92,43.99,43.92,43.98,36425.0,28.9922,29.0384,28.9922,29.0318,36425.0
2015-08-27 12:25:00,43.98,43.99,43.92,43.93,43652.0,29.0318,29.0384,28.9922,28.9988,43652.0
2015-08-27 12:30:00,43.92,44.01,43.91,44.01,55193.0,28.9922,29.0516,28.9856,29.0516,55193.0
2015-08-27 12:35:00,44.01,44.04,43.97,43.98,116871.0,29.0516,29.0714,29.0252,29.0318,116871.0
2015-08-27 12:40:00,43.97,43.99,43.95,43.98,59188.0,29.0252,29.0384,29.012,29.0318,59188.0
2015-08-27 12:45:00,43.97,43.98,43.96,43.97,38146.0,29.0252,29.0318,29.0186,29.0252,38146.0
2015-08-27 12:50:00,43.97,44.02,43.97,43.99,80068.0,29.0252,29.0582,29.0252,29.0384,80068.0
2015-08-27 12:55:00,43.99,44.03,43.98,44.02,36928.0,29.0384,29.0648,29.0318,29.0582,36928.0
2015-08-27 13:00:00,44.02,44.05,43.98,43.99,59051.0,29.0582,29.078,29.0318,29.0384,59051.0
2015-08-27 13:05:00,43.98,44.0,43.97,43.99,45558.0,29.0318,29.045,29.0252,29.0384,45558.0
2015-08-27 13:10:00,44.0,44.02,43.99,44.01,43351.0,29.045,29.0582,29.0384,29.0516,43351.0
2015-08-27 13:15:00,44.01,44.03,44.0,44.01,111809.0,29.0516,29.0648,29.045,29.0516,111809.0
2015-08-27 13:20:00,44.0,44.01,43.96,44.01,78194.0,29.045,29.0516,29.0186,29.0516,78194.0
2015-08-27 13:25:00,44.01,44.03,43.99,44.01,59041.0,29.0516,29.0648,29.0384,29.0516,59041.0
2015-08-27 13:30:00,44.01,44.03,43.98,44.02,42913.0,29.0516,29.0648,29.0318,29.0582,42913.0
2015-08-27 13:35:00,44.02,44.03,43.94,43.96,71048.0,29.0582,29.0648,29.0054,29.0186,71048.0
2015-08-27 13:40:00,43.95,44.01,43.94,43.99,49689.0,29.012,29.0516,29.0054,29.0384,49689.0
2015-08-27 13:45:00,44.0,44.01,43.96,43.98,54024.0,29.045,29.0516,29.0186,29.0318,54024.0
2015-08-27 13:50:00,43.98,44.03,43.98,44.03,30732.0,29.0318,29.0648,29.0318,29.0648,30732.0
2015-08-27 13:55:00,44.03,44.11,44.02,44.1,40283.0,29.0648,29.1176,29.0582,29.111,40283.0
2015-08-27 14:00:00,44.1,44.11,44.06,44.07,50018.0,29.111,29.1176,29.0846,29.0912,50018.0
2015-08-27 14:05:00,44.06,44.08,44.04,44.05,29440.0,29.0846,29.0978,29.0714,29.078,29440.0
2015-08-27 14:10:00,44.06,44.08,44.05,44.08,45924.0,29.0846,29.0978,29.078,29.0978,45924.0
2015-08-27 14:15:00,44.08,44.1,44.02,44.03,66346.0,29.0978,29.111,29.0582,29.0648,66346.0
2015-08-27 14:20:00,44.03,44.05,44.0,44.04,78176.0,29.0648,29.078,29.045,29.0714,78176.0
2015-08-27 14:25:00,44.04,44.04,43.9,43.92,107095.0,29.0714,29.0714,28.979,28.9922,107095.0
2015-08-27 14:30:00,43.92,43.97,43.89,43.89,78269.0,28.9922,29.0252,28.9724,28.9724,78269.0
2015-08-27 14:35:00,43.9,43.94,43.87,43.93,86358.0,28.979,29.0054,28.9592,28.9988,86358.0
2015-08-27 14:40:00,43.92,43.93,43.81,43.81,84573.0,28.9922,28.9988,28.9195,28.9195,84573.0
2015-08-27 14:45:00,43.82,43.85,43.72,43.74,101922.0,28.9261,28.946,28.8601,28.8733,101922.0
2015-08-27 14:50:00,43.74,43.75,43.72,43.72,88874.0,28.8733,28.8799,28.8601,28.8601,88874.0
2015-08-27 14:55:00,43.72,43.72,43.52,43.54,132046.0,28.8601,28.8601,28.7281,28.7413,132046.0
2015-08-27 15:00:00,43.54,43.63,43.44,43.45,175311.0,28.7413,28.8007,28.6753,28.6819,175311.0
2015-08-27 15:05:00,43.44,43.54,43.4,43.53,102896.0,28.6753,28.7413,28.6489,28.7347,102896.0
2015-08-27 15:10:00,43.53,43.55,43.46,43.51,103488.0,28.7347,28.7479,28.6885,28.7215,103488.0
2015-08-27 15:15:00,43.51,43.56,43.45,43.55,82522.0,28.7215,28.7545,28.6819,28.7479,82522.0
2015-08-27 15:20:00,43.55,43.57,43.47,43.48,85109.0,28.7479,28.7611,28.6951,28.7017,85109.0
2015-08-27 15:25:00,43.48,43.66,43.46,43.64,115046.0,28.7017,28.8205,28.6885,28.8073,115046.0
2015-08-27 15:30:00,43.64,43.71,43.58,43.67,173284.0,28.8073,28.8535,28.7677,28.8271,173284.0
2015-08-27 15:35:00,43.68,43.68,43.53,43.57,455652.0,28.8337,28.8337,28.7347,28.7611,455652.0
2015-08-27 15:40:00,43.56,43.7,43.55,43.7,243963.0,28.7545,28.8469,28.7479,28.8469,243963.0
2015-08-27 15:45:00,43.7,43.9,43.69,43.9,433387.0,28.8469,28.979,28.8403,28.979,433387.0
2015-08-27 15:50:00,43.9,43.91,43.79,43.83,559379.0,28.979,28.9856,28.9063,28.9327,559379.0
2015-08-27 15:55:00,43.84,43.97,43.83,43.9,753834.0,28.9393,29.0252,28.9327,28.979,753834.0
2015-08-28 09:30:00,43.92,44.0,43.8,43.89,81489.0,28.9922,29.045,28.9129,28.9724,81489.0
2015-08-28 09:35:00,43.88,43.91,43.75,43.8,36134.0,28.9658,28.9856,28.8799,28.9129,36134.0
2015-08-28 09:40:00,43.81,43.88,43.77,43.83,36093.0,28.9195,28.9658,28.8931,28.9327,36093.0
2015-08-28 09:45:00,43.83,43.97,43.82,43.96,82914.0,28.9327,29.0252,28.9261,29.0186,82914.0
2015-08-28 09:50:00,43.97,43.97,43.9,43.92,28775.0,29.0252,29.0252,28.979,28.9922,28775.0
2015-08-28 09:55:00,43.91,43.96,43.89,43.94,31948.0,28.9856,29.0186,28.9724,29.0054,31948.0
2015-08-28 10:00:00,43.93,43.95,43.83,43.89,39104.0,28.9988,29.012,28.9327,28.9724,39104.0
2015-08-28 10:05:00,43.89,43.94,43.8,43.93,72875.0,28.9724,29.0054,28.9129,28.9988,72875.0
2015-08-28 10:10:00,43.94,43.96,43.89,43.93,60231.0,29.0054,29.0186,28.9724,28.9988,60231.0
2015-08-28 10:15:00,43.93,43.95,43.77,43.77,54078.0,28.9988,29.012,28.8931,28.8931,54078.0
2015-08-28 10:20:00,43.77,43.78,43.63,43.65,67185.0,28.8931,28.8997,28.8007,28.8139,67185.0
2015-08-28 10:25:00,43.65,43.66,43.61,43.62,69825.0,28.8139,28.8205,28.7875,28.7941,69825.0
2015-08-28 10:30:00,43.63,43.66,43.62,43.64,74917.0,28.8007,28.8205,28.7941,28.8073,74917.0
2015-08-28 10:35:00,43.63,43.64,43.55,43.59,36637.0,28.8007,28.8073,28.7479,28.7743,36637.0
2015-08-28 10:40:00,43.59,43.61,43.57,43.6,37713.0,28.7743,28.7875,28.7611,28.7809,37713.0
2015-08-28 10:45:00,43.6,43.6,43.55,43.56,40351.0,28.7809,28.7809,28.7479,28.7545,40351.0
2015-08-28 10:50:00,43.56,43.56,43.48,43.48,50360.0,28.7545,28.7545,28.7017,28.7017,50360.0
2015-08-28 10:55:00,43.49,43.5,43.41,43.42,45119.0,28.7083,28.7149,28.6555,28.6621,45119.0
2015-08-28 11:00:00,43.42,43.49,43.41,43.48,45608.0,28.6621,28.7083,28.6555,28.7017,45608.0
2015-08-28 11:05:00,43.49,43.57,43.47,43.52,49618.0,28.7083,28.7611,28.6951,28.7281,49618.0
2015-08-28 11:10:00,43.52,43.58,43.51,43.57,27878.0,28.7281,28.7677,28.7215,28.7611,27878.0
2015-08-28 11:15:00,43.57,43.61,43.54,43.58,34427.0,28.7611,28.7875,28.7413,28.7677,34427.0
2015-08-28 11:20:00,43.58,43.59,43.55,43.58,32400.0,28.7677,28.7743,28.7479,28.7677,32400.0
2015-08-28 11:25:00,43.58,43.71,43.58,43.71,44824.0,28.7677,28.8535,28.7677,28.8535,44824.0
2015-08-28 11:30:00,43.71,43.74,43.64,43.68,80108.0,28.8535,28.8733,28.8073,28.8337,80108.0
2015-08-28 11:35:00,43.68,43.68,43.56,43.57,66508.0,28.8337,28.8337,28.7545,28.7611,66508.0
2015-08-28 11:40:00,43.58,43.58,43.5,43.51,40299.0,28.7677,28.7677,28.7149,28.7215,40299.0
2015-08-28 11:45:00,43.51,43.51,43.4,43.43,57953.0,28.7215,28.7215,28.6489,28.6687,57953.0
2015-08-28 11:50:00,43.43,43.45,43.36,43.36,48488.0,28.6687,28.6819,28.6225,28.6225,48488.0
2015-08-28 11:55:00,43.36,43.36,43.28,43.29,98603.0,28.6225,28.6225,28.5697,28.5763,98603.0
2015-08-28 12:00:00,43.29,43.31,43.27,43.29,37726.0,28.5763,28.5895,28.5631,28.5763,37726.0
2015-08-28 12:05:00,43.28,43.3,43.22,43.24,73872.0,28.5697,28.5829,28.5301,28.5433,73872.0
2015-08-28 12:10:00,43.24,43.24,43.16,43.18,63902.0,28.5433,28.5433,28.4905,28.5037,63902.0
2015-08-28 12:15:00,43.18,43.22,43.17,43.2,46635.0,28.5037,28.5301,28.4971,28.5169,46635.0
2015-08-28 12:20:00,43.2,43.23,43.18,43.21,50880.0,28.5169,28.5367,28.5037,28.5235,50880.0
2015-08-28 12:25:00,43.21,43.24,43.18,43.2,50018.0,28.5235,28.5433,28.5037,28.5169,50018.0
2015-08-28 12:30:00,43.2,43.27,43.19,43.25,46502.0,28.5169,28.5631,28.5103,28.5499,46502.0
2015-08-28 12:35:00,43.26,43.27,43.22,43.22,28135.0,28.5565,28.5631,28.5301,28.5301,28135.0
2015-08-28 12:40:00,43.22,43.24,43.2,43.21,81601.0,28.5301,28.5433,28.5169,28.5235,81601.0
2015-08-28 12:45:00,43.21,43.21,43.13,43.17,41485.0,28.5235,28.5235,28.4707,28.4971,41485.0
2015-08-28 12:50:00,43.17,43.21,43.16,43.19,25769.0,28.4971,28.5235,28.4905,28.5103,25769.0
2015-08-28 12:55:00,43.18,43.27,43.18,43.24,75096.0,28.5037,28.5631,28.5037,28.5433,75096.0
2015-08-28 13:00:00,43.24,43.31,43.23,43.3,31788.0,28.5433,28.5895,28.5367,28.5829,31788.0
2015-08-28 13:05:00,43.3,43.35,43.29,43.34,34816.0,28.5829,28.6159,28.5763,28.6093,34816.0
2015-08-28 13:10:00,43.34,43.35,43.28,43.34,40650.0,28.6093,28.6159,28.5697,28.6093,40650.0
2015-08-28 13:15:00,43.34,43.39,43.33,43.36,24479.0,28.6093,28.6423,28.6027,28.6225,24479.0
2015-08-28 13:20:00,43.36,43.38,43.34,43.35,41292.0,28.6225,28.6357,28.6093,28.6159,41292.0
2015-08-28 13:25:00,43.35,43.38,43.33,43.34,54936.0,28.6159,28.6357,28.6027,28.6093,54936.0
2015-08-28 13:30:00,43.33,43.36,43.33,43.34,40345.0,28.6027,28.6225,28.6027,28.6093,40345.0
2015-08-28 13:35:00,43.35,43.35,43.32,43.34,120925.0,28.6159,28.6159,28.5961,28.6093,120925.0
2015-08-28 13:40:00,43.34,43.39,43.31,43.39,34227.0,28.6093,28.6423,28.5895,28.6423,34227.0
2015-08-28 13:45:00,43.39,43.41,43.38,43.39,24739.0,28.6423,28.6555,28.6357,28.6423,24739.0
2015-08-28 13:50:00,43.39,43.46,43.39,43.46,24515.0,28.6423,28.6885,28.6423,28.6885,24515.0
2015-08-28 13:55:00,43.46,43.46,43.41,43.41,21793.0,28.6885,28.6885,28.6555,28.6555,21793.0
2015-08-28 14:00:00,43.42,43.52,43.42,43.49,32071.0,28.6621,28.7281,28.6621,28.7083,32071.0
2015-08-28 14:05:00,43.48,43.49,43.45,43.47,17910.0,28.7017,28.7083,28.6819,28.6951,17910.0
2015-08-28 14:10:00,43.46,43.47,43.44,43.47,18744.0,28.6885,28.6951,28.6753,28.6951,18744.0
2015-08-28 14:15:00,43.47,43.5,43.46,43.46,57750.0,28.6951,28.7149,28.6885,28.6885,57750.0
2015-08-28 14:20:00,43.47,43.51,43.46,43.5,31702.0,28.6951,28.7215,28.6885,28.7149,31702.0
2015-08-28 14:25:00,43.5,43.52,43.49,43.52,33109.0,28.7149,28.7281,28.7083,28.7281,33109.0
2015-08-28 14:30:00,43.52,43.57,43.51,43.54,56176.0,28.7281,28.7611,28.7215,28.7413,56176.0
2015-08-28 14:35:00,43.54,43.54,43.5,43.53,32587.0,28.7413,28.7413,28.7149,28.7347,32587.0
2015-08-28 14:40:00,43.54,43.58,43.53,43.57,36050.0,28.7413,28.7677,28.7347,28.7611,36050.0
2015-08-28 14:45:00,43.57,43.65,43.56,43.63,94425.0,28.7611,28.8139,28.7545,28.8007,94425.0
2015-08-28 14:50:00,43.62,43.65,43.59,43.6,58083.0,28.7941,28.8139,28.7743,28.7809,58083.0
2015-08-28 14:55:00,43.6,43.64,43.59,43.63,34754.0,28.7809,28.8073,28.7743,28.8007,34754.0
2015-08-28 15:00:00,43.63,43.69,43.63,43.68,87229.0,28.8007,28.8403,28.8007,28.8337,87229.0
2015-08-28 15:05:00,43.68,43.74,43.67,43.72,59643.0,28.8337,28.8733,28.8271,28.8601,59643.0
2015-08-28 15:10:00,43.72,43.75,43.71,43.73,104601.0,28.8601,28.8799,28.8535,28.8667,104601.0
2015-08-28 15:15:00,43.72,43.73,43.67,43.67,78478.0,28.8601,28.8667,28.8271,28.8271,78478.0
2015-08-28 15:20:00,43.67,43.68,43.59,43.62,54098.0,28.8271,28.8337,28.7743,28.7941,54098.0
2015-08-28 15:25:00,43.62,43.66,43.6,43.66,40595.0,28.7941,28.8205,28.7809,28.8205,40595.0
2015-08-28 15:30:00,43.66,43.66,43.56,43.56,81680.0,28.8205,28.8205,28.7545,28.7545,81680.0
2015-08-28 15:35:00,43.56,43.57,43.48,43.5,128818.0,28.7545,28.7611,28.7017,28.7149,128818.0
2015-08-28 15:40:00,43.5,43.5,43.44,43.49,143253.0,28.7149,28.7149,28.6753,28.7083,143253.0
2015-08-28 15:45:00,43.49,43.58,43.49,43.55,114050.0,28.7083,28.7677,28.7083,28.7479,114050.0
2015-08-28 15:50:00,43.56,43.68,43.55,43.62,150317.0,28.7545,28.8337,28.7479,28.7941,150317.0
2015-08-28 15:55:00,43.61,43.75,43.59,43.73,352238.0,28.7875,28.8799,28.7743,28.8667,352238.0
2015-08-31 09:30:00,43.59,43.69,43.46,43.46,108126.0,28.7743,28.8403,28.6885,28.6885,108126.0
2015-08-31 09:35:00,43.48,43.56,43.44,43.53,22050.0,28.7017,28.7545,28.6753,28.7347,22050.0
2015-08-31 09:40:00,43.51,43.55,43.45,43.5,41486.0,28.7215,28.7479,28.6819,28.7149,41486.0
2015-08-31 09:45:00,43.5,43.59,43.43,43.57,57966.0,28.7149,28.7743,28.6687,28.7611,57966.0
2015-08-31 09:50:00,43.56,43.57,43.41,43.43,50066.0,28.7545,28.7611,28.6555,28.6687,50066.0
2015-08-31 09:55:00,43.44,43.48,43.35,43.35,39655.0,28.6753,28.7017,28.6159,28.6159,39655.0
2015-08-31 10:00:00,43.36,43.39,43.27,43.29,33718.0,28.6225,28.6423,28.5631,28.5763,33718.0
2015-08-31 10:05:00,43.29,43.3,43.25,43.25,44431.0,28.5763,28.5829,28.5499,28.5499,44431.0
2015-08-31 10:10:00,43.25,43.27,43.13,43.15,63197.0,28.5499,28.5631,28.4707,28.4839,63197.0
2015-08-31 10:15:00,43.15,43.19,43.13,43.13,131087.0,28.4839,28.5103,28.4707,28.4707,131087.0
2015-08-31 10:20:00,43.13,43.15,43.1,43.11,69150.0,28.4707,28.4839,28.4509,28.4575,69150.0
2015-08-31 10:25:00,43.11,43.16,43.05,43.13,63560.0,28.4575,28.4905,28.4179,28.4707,63560.0
2015-08-31 10:30:00,43.14,43.22,43.12,43.14,77037.0,28.4773,28.5301,28.4641,28.4773,77037.0
2015-08-31 10:35:00,43.14,43.15,43.05,43.09,100696.0,28.4773,28.4839,28.4179,28.4443,100696.0
2015-08-31 10:40:00,43.09,43.12,43.05,43.09,42520.0,28.4443,28.4641,28.4179,28.4443,42520.0
2015-08-31 10:45:00,43.09,43.17,43.08,43.14,44931.0,28.4443,28.4971,28.4377,28.4773,44931.0
2015-08-31 10:50:00,43.13,43.18,43.1,43.1,39933.0,28.4707,28.5037,28.4509,28.4509,39933.0
2015-08-31 10:55:00,43.1,43.12,43.06,43.07,29350.0,28.4509,28.4641,28.4245,28.4311,29350.0
2015-08-31 11:00:00,43.06,43.07,43.01,43.02,58720.0,28.4245,28.4311,28.3915,28.3981,58720.0
2015-08-31 11:05:00,43.02,43.04,43.01,43.02,46311.0,28.3981,28.4113,28.3915,28.3981,46311.0
2015-08-31 11:10:00,43.02,43.06,43.0,43.06,53845.0,28.3981,28.4245,28.3849,28.4245,53845.0
2015-08-31 11:15:00,43.06,43.11,43.03,43.03,45658.0,28.4245,28.4575,28.4047,28.4047,45658.0
2015-08-31 11:20:00,43.02,43.04,43.0,43.02,47263.0,28.3981,28.4113,28.3849,28.3981,47263.0
2015-08-31 11:25:00,43.02,43.04,43.0,43.03,57036.0,28.3981,28.4113,28.3849,28.4047,57036.0
2015-08-31 11:30:00,43.02,43.05,43.02,43.03,57383.0,28.3981,28.4179,28.3981,28.4047,57383.0
2015-08-31 11:35:00,43.03,43.03,42.96,43.01,108811.0,28.4047,28.4047,28.3584,28.3915,108811.0
2015-08-31 11:40:00,43.02,43.18,43.01,43.11,64600.0,28.3981,28.5037,28.3915,28.4575,64600.0
2015-08-31 11:45:00,43.11,43.12,42.96,42.98,61669.0,28.4575,28.4641,28.3584,28.3717,61669.0
2015-08-31 11:50:00,42.98,42.98,42.92,42.97,35871.0,28.3717,28.3717,28.332,28.3651,35871.0
2015-08-31 11:55:00,42.96,42.99,42.88,42.89,58080.0,28.3584,28.3783,28.3056,28.3122,58080.0
2015-08-31 12:00:00,42.89,42.96,42.89,42.96,44927.0,28.3122,28.3584,28.3122,28.3584,44927.0
2015-08-31 12:05:00,42.97,42.97,42.92,42.94,33940.0,28.3651,28.3651,28.332,28.3452,33940.0
2015-08-31 12:10:00,42.94,42.98,42.91,42.97,43136.0,28.3452,28.3717,28.3254,28.3651,43136.0
2015-08-31 12:15:00,42.97,43.0,42.94,42.94,43235.0,28.3651,28.3849,28.3452,28.3452,43235.0
2015-08-31 12:20:00,42.94,43.0,42.93,42.98,30447.0,28.3452,28.3849,28.3386,28.3717,30447.0
2015-08-31 12:25:00,42.99,43.0,42.95,43.0,29380.0,28.3783,28.3849,28.3518,28.3849,29380.0
2015-08-31 12:30:00,43.01,43.06,43.0,43.05,35234.0,28.3915,28.4245,28.3849,28.4179,35234.0
2015-08-31 12:35:00,43.04,43.04,43.01,43.03,21313.0,28.4113,28.4113,28.3915,28.4047,21313.0
2015-08-31 12:40:00,43.02,43.03,42.97,43.01,20042.0,28.3981,28.4047,28.3651,28.3915,20042.0
2015-08-31 12:45:00,43.01,43.05,42.99,43.05,22897.0,28.3915,28.4179,28.3783,28.4179,22897.0
2015-08-31 12:50:00,43.04,43.07,43.01,43.02,28936.0,28.4113,28.4311,28.3915,28.3981,28936.0
2015-08-31 12:55:00,43.03,43.08,43.03,43.03,36169.0,28.4047,28.4377,28.4047,28.4047,36169.0
2015-08-31 13:00:00,43.02,43.06,43.0,43.06,19447.0,28.3981,28.4245,28.3849,28.4245,19447.0
2015-08-31 13:05:00,43.06,43.08,43.02,43.06,24628.0,28.4245,28.4377,28.3981,28.4245,24628.0
2015-08-31 13:10:00,43.06,43.08,43.02,43.04,25045.0,28.4245,28.4377,28.3981,28.4113,25045.0
2015-08-31 13:15:00,43.05,43.05,43.01,43.05,17249.0,28.4179,28.4179,28.3915,28.4179,17249.0
2015-08-31 13:20:00,43.04,43.07,43.02,43.06,32053.0,28.4113,28.4311,28.3981,28.4245,32053.0
2015-08-31 13:25:00,43.06,43.1,43.03,43.09,34143.0,28.4245,28.4509,28.4047,28.4443,34143.0
2015-08-31 13:30:00,43.09,43.1,43.04,43.09,27292.0,28.4443,28.4509,28.4113,28.4443,27292.0
2015-08-31 13:35:00,43.09,43.14,43.08,43.13,55325.0,28.4443,28.4773,28.4377,28.4707,55325.0
2015-08-31 13:40:00,43.13,43.19,43.13,43.19,50665.0,28.4707,28.5103,28.4707,28.5103,50665.0
2015-08-31 13:45:00,43.19,43.23,43.19,43.22,29390.0,28.5103,28.5367,28.5103,28.5301,29390.0
2015-08-31 13:50:00,43.22,43.22,43.18,43.22,26556.0,28.5301,28.5301,28.5037,28.5301,26556.0
2015-08-31 13:55:00,43.22,43.28,43.2,43.27,45186.0,28.5301,28.5697,28.5169,28.5631,45186.0
2015-08-31 14:00:00,43.27,43.32,43.26,43.3,34861.0,28.5631,28.5961,28.5565,28.5829,34861.0
2015-08-31 14:05:00,43.31,43.32,43.23,43.23,29222.0,28.5895,28.5961,28.5367,28.5367,29222.0
2015-08-31 14:10:00,43.23,43.23,43.15,43.18,39274.0,28.5367,28.5367,28.4839,28.5037,39274.0
2015-08-31 14:15:00,43.18,43.24,43.18,43.2,40799.0,28.5037,28.5433,28.5037,28.5169,40799.0
2015-08-31 14:20:00,43.21,43.22,43.15,43.19,43502.0,28.5235,28.5301,28.4839,28.5103,43502.0
2015-08-31 14:25:00,43.19,43.22,43.16,43.21,38938.0,28.5103,28.5301,28.4905,28.5235,38938.0
2015-08-31 14:30:00,43.21,43.25,43.19,43.25,43001.0,28.5235,28.5499,28.5103,28.5499,43001.0
2015-08-31 14:35:00,43.25,43.28,43.25,43.27,32098.0,28.5499,28.5697,28.5499,28.5631,32098.0
2015-08-31 14:40:00,43.28,43.31,43.27,43.3,30134.0,28.5697,28.5895,28.5631,28.5829,30134.0
2015-08-31 14:45:00,43.3,43.31,43.28,43.29,52564.0,28.5829,28.5895,28.5697,28.5763,52564.0
2015-08-31 14:50:00,43.28,43.32,43.27,43.31,75825.0,28.5697,28.5961,28.5631,28.5895,75825.0
2015-08-31 14:55:00,43.31,43.34,43.31,43.33,48292.0,28.5895,28.6093,28.5895,28.6027,48292.0
2015-08-31 15:00:00,43.33,43.4,43.33,43.38,48787.0,28.6027,28.6489,28.6027,28.6357,48787.0
2015-08-31 15:05:00,43.39,43.46,43.38,43.45,103010.0,28.6423,28.6885,28.6357,28.6819,103010.0
2015-08-31 15:10:00,43.45,43.46,43.43,43.46,40369.0,28.6819,28.6885,28.6687,28.6885,40369.0
2015-08-31 15:15:00,43.46,43.46,43.4,43.41,70379.0,28.6885,28.6885,28.6489,28.6555,70379.0
2015-08-31 15:20:00,43.4,43.4,43.34,43.4,58295.0,28.6489,28.6489,28.6093,28.6489,58295.0
2015-08-31 15:25:00,43.39,43.42,43.39,43.42,69489.0,28.6423,28.6621,28.6423,28.6621,69489.0
2015-08-31 15:30:00,43.42,43.58,43.41,43.55,99778.0,28.6621,28.7677,28.6555,28.7479,99778.0
2015-08-31 15:35:00,43.56,43.56,43.49,43.5,80121.0,28.7545,28.7545,28.7083,28.7149,80121.0
2015-08-31 15:40:00,43.5,43.58,43.49,43.58,108987.0,28.7149,28.7677,28.7083,28.7677,108987.0
2015-08-31 15:45:00,43.57,43.58,43.43,43.45,185349.0,28.7611,28.7677,28.6687,28.6819,185349.0
2015-08-31 15:50:00,43.45,43.48,43.43,43.45,188643.0,28.6819,28.7017,28.6687,28.6819,188643.0
2015-08-31 15:55:00,43.44,43.47,43.42,43.42,320030.0,28.6753,28.6951,28.6621,28.6621,320030.0
2015-09-01 09:30:00,42.94,42.95,42.7,42.78,42551.0,28.3452,28.3518,28.1868,28.2396,42551.0
2015-09-01 09:35:00,42.73,42.75,42.47,42.63,305924.0,28.2066,28.2198,28.035,28.1406,305924.0
2015-09-01 09:40:00,42.62,42.67,42.5,42.61,77836.0,28.134,28.167,28.0548,28.1274,77836.0
2015-09-01 09:45:00,42.61,42.82,42.6,42.63,111173.0,28.1274,28.266,28.1208,28.1406,111173.0
2015-09-01 09:50:00,42.62,42.65,42.57,42.59,94898.0,28.134,28.1538,28.101,28.1142,94898.0
2015-09-01 09:55:00,42.6,42.68,42.59,42.61,75750.0,28.1208,28.1736,28.1142,28.1274,75750.0
2015-09-01 10:00:00,42.6,42.71,42.57,42.59,76890.0,28.1208,28.1934,28.101,28.1142,76890.0
2015-09-01 10:05:00,42.58,42.66,42.52,42.64,66327.0,28.1076,28.1604,28.068,28.1472,66327.0
2015-09-01 10:10:00,42.63,42.77,42.63,42.76,69405.0,28.1406,28.233,28.1406,28.2264,69405.0
2015-09-01 10:15:00,42.76,42.91,42.74,42.88,61781.0,28.2264,28.3254,28.2132,28.3056,61781.0
2015-09-01 10:20:00,42.89,42.9,42.83,42.84,39134.0,28.3122,28.3188,28.2726,28.2792,39134.0
2015-09-01 10:25:00,42.84,42.92,42.81,42.9,45451.0,28.2792,28.332,28.2594,28.3188,45451.0
2015-09-01 10:30:00,42.9,42.91,42.79,42.81,44914.0,28.3188,28.3254,28.2462,28.2594,44914.0
2015-09-01 10:35:00,42.81,42.88,42.75,42.75,78387.0,28.2594,28.3056,28.2198,28.2198,78387.0
2015-09-01 10:40:00,42.76,42.76,42.68,42.7,42436.0,28.2264,28.2264,28.1736,28.1868,42436.0
2015-09-01 10:45:00,42.71,42.73,42.67,42.69,39082.0,28.1934,28.2066,28.167,28.1802,39082.0
2015-09-01 10:50:00,42.69,42.72,42.64,42.67,56885.0,28.1802,28.2,28.1472,28.167,56885.0
2015-09-01 10:55:00,42.67,42.71,42.65,42.68,38086.0,28.167,28.1934,28.1538,28.1736,38086.0
2015-09-01 11:00:00,42.68,42.76,42.65,42.66,54351.0,28.1736,28.2264,28.1538,28.1604,54351.0
2015-09-01 11:05:00,42.66,42.66,42.63,42.66,28010.0,28.1604,28.1604,28.1406,28.1604,28010.0
2015-09-01 11:10:00,42.66,42.66,42.56,42.57,72980.0,28.1604,28.1604,28.0944,28.101,72980.0
2015-09-01 11:15:00,42.57,42.59,42.54,42.57,56623.0,28.101,28.1142,28.0812,28.101,56623.0
2015-09-01 11:20:00,42.56,42.6,42.56,42.59,55455.0,28.0944,28.1208,28.0944,28.1142,55455.0
2015-09-01 11:25:00,42.59,42.67,42.57,42.65,60684.0,28.1142,28.167,28.101,28.1538,60684.0
2015-09-01 11:30:00,42.64,42.69,42.61,42.66,38761.0,28.1472,28.1802,28.1274,28.1604,38761.0
2015-09-01 11:35:00,42.66,42.67,42.62,42.65,39217.0,28.1604,28.167,28.134,28.1538,39217.0
2015-09-01 11:40:00,42.64,42.65,42.6,42.65,36786.0,28.1472,28.1538,28.1208,28.1538,36786.0
2015-09-01 11:45:00,42.65,42.67,42.63,42.66,36392.0,28.1538,28.167,28.1406,28.1604,36392.0
2015-09-01 11:50:00,42.66,42.68,42.63,42.67,40646.0,28.1604,28.1736,28.1406,28.167,40646.0
2015-09-01 11:55:00,42.67,42.69,42.66,42.67,30671.0,28.167,28.1802,28.1604,28.167,30671.0
2015-09-01 12:00:00,42.68,42.71,42.64,42.65,41914.0,28.1736,28.1934,28.1472,28.1538,41914.0
2015-09-01 12:05:00,42.65,42.66,42.61,42.61,43652.0,28.1538,28.1604,28.1274,28.1274,43652.0
2015-09-01 12:10:00,42.61,42.64,42.61,42.63,36985.0,28.1274,28.1472,28.1274,28.1406,36985.0
2015-09-01 12:15:00,42.63,42.65,42.61,42.63,33393.0,28.1406,28.1538,28.1274,28.1406,33393.0
2015-09-01 12:20:00,42.63,42.66,42.62,42.65,43707.0,28.1406,28.1604,28.134,28.1538,43707.0
2015-09-01 12:25:00,42.66,42.69,42.64,42.69,108062.0,28.1604,28.1802,28.1472,28.1802,108062.0
2015-09-01 12:30:00,42.69,42.71,42.62,42.64,93284.0,28.1802,28.1934,28.134,28.1472,93284.0
2015-09-01 12:35:00,42.64,42.65,42.61,42.63,26043.0,28.1472,28.1538,28.1274,28.1406,26043.0
2015-09-01 12:40:00,42.64,42.64,42.52,42.55,96333.0,28.1472,28.1472,28.068,28.0878,96333.0
2015-09-01 12:45:00,42.55,42.56,42.52,42.52,34829.0,28.0878,28.0944,28.068,28.068,34829.0
2015-09-01 12:50:00,42.51,42.54,42.5,42.53,27369.0,28.0614,28.0812,28.0548,28.0746,27369.0
2015-09-01 12:55:00,42.53,42.56,42.52,42.53,47804.0,28.0746,28.0944,28.068,28.0746,47804.0
2015-09-01 13:00:00,42.53,42.61,42.52,42.6,33232.0,28.0746,28.1274,28.068,28.1208,33232.0
2015-09-01 13:05:00,42.6,42.61,42.51,42.52,45755.0,28.1208,28.1274,28.0614,28.068,45755.0
2015-09-01 13:10:00,42.52,42.55,42.5,42.5,55864.0,28.068,28.0878,28.0548,28.0548,55864.0
2015-09-01 13:15:00,42.51,42.58,42.5,42.53,36606.0,28.0614,28.1076,28.0548,28.0746,36606.0
2015-09-01 13:20:00,42.53,42.54,42.5,42.54,37787.0,28.0746,28.0812,28.0548,28.0812,37787.0
2015-09-01 13:25:00,42.54,42.65,42.54,42.65,57226.0,28.0812,28.1538,28.0812,28.1538,57226.0
2015-09-01 13:30:00,42.65,42.68,42.62,42.62,48814.0,28.1538,28.1736,28.134,28.134,48814.0
2015-09-01 13:35:00,42.62,42.63,42.57,42.57,42581.0,28.134,28.1406,28.101,28.101,42581.0
2015-09-01 13:40:00,42.58,42.64,42.55,42.64,27306.0,28.1076,28.1472,28.0878,28.1472,27306.0
2015-09-01 13:45:00,42.64,42.67,42.61,42.62,38276.0,28.1472,28.167,28.1274,28.134,38276.0
2015-09-01 13:50:00,42.62,42.66,42.59,42.66,35030.0,28.134,28.1604,28.1142,28.1604,35030.0
2015-09-01 13:55:00,42.66,42.66,42.61,42.62,17384.0,28.1604,28.1604,28.1274,28.134,17384.0
2015-09-01 14:00:00,42.61,42.66,42.57,42.66,42677.0,28.1274,28.1604,28.101,28.1604,42677.0
2015-09-01 14:05:00,42.66,42.67,42.63,42.65,23374.0,28.1604,28.167,28.1406,28.1538,23374.0
2015-09-01 14:10:00,42.64,42.66,42.61,42.65,38921.0,28.1472,28.1604,28.1274,28.1538,38921.0
2015-09-01 14:15:00,42.65,42.67,42.6,42.61,31443.0,28.1538,28.167,28.1208,28.1274,31443.0
2015-09-01 14:20:00,42.6,42.73,42.59,42.72,49500.0,28.1208,28.2066,28.1142,28.2,49500.0
2015-09-01 14:25:00,42.72,42.76,42.65,42.65,48384.0,28.2,28.2264,28.1538,28.1538,48384.0
2015-09-01 14:30:00,42.64,42.77,42.64,42.76,36899.0,28.1472,28.233,28.1472,28.2264,36899.0
2015-09-01 14:35:00,42.75,42.76,42.71,42.76,33837.0,28.2198,28.2264,28.1934,28.2264,33837.0
2015-09-01 14:40:00,42.76,42.78,42.66,42.66,44380.0,28.2264,28.2396,28.1604,28.1604,44380.0
2015-09-01 14:45:00,42.66,42.69,42.6,42.61,58869.0,28.1604,28.1802,28.1208,28.1274,58869.0
2015-09-01 14:50:00,42.61,42.66,42.56,42.56,90595.0,28.1274,28.1604,28.0944,28.0944,90595.0
2015-09-01 14:55:00,42.56,42.62,42.54,42.54,60910.0,28.0944,28.134,28.0812,28.0812,60910.0
2015-09-01 15:00:00,42.55,42.58,42.51,42.57,77867.0,28.0878,28.1076,28.0614,28.101,77867.0
2015-09-01 15:05:00,42.56,42.59,42.53,42.56,78688.0,28.0944,28.1142,28.0746,28.0944,78688.0
2015-09-01 15:10:00,42.55,42.59,42.51,42.57,67903.0,28.0878,28.1142,28.0614,28.101,67903.0
2015-09-01 15:15:00,42.58,42.58,42.5,42.51,72470.0,28.1076,28.1076,28.0548,28.0614,72470.0
2015-09-01 15:20:00,42.51,42.55,42.5,42.53,59767.0,28.0614,28.0878,28.0548,28.0746,59767.0
2015-09-01 15:25:00,42.53,42.56,42.46,42.46,148504.0,28.0746,28.0944,28.0284,28.0284,148504.0
2015-09-01 15:30:00,42.46,42.49,42.44,42.48,80252.0,28.0284,28.0482,28.0152,28.0416,80252.0
2015-09-01 15:35:00,42.47,42.48,42.35,42.36,108865.0,28.035,28.0416,27.9558,27.9624,108865.0
2015-09-01 15:40:00,42.36,42.36,42.22,42.3,157216.0,27.9624,27.9624,27.87,27.9228,157216.0
2015-09-01 15:45:00,42.3,42.39,42.27,42.36,176033.0,27.9228,27.9822,27.903,27.9624,176033.0
2015-09-01 15:50:00,42.36,42.42,42.33,42.41,361005.0,27.9624,28.002,27.9426,27.9954,361005.0
2015-09-01 15:55:00,42.4,42.54,42.37,42.41,794447.0,27.9888,28.0812,27.969,27.9954,794447.0
2015-09-02 09:30:00,42.75,42.81,42.35,42.38,320992.0,28.2198,28.2594,27.9558,27.9756,320992.0
2015-09-02 09:35:00,42.39,42.68,42.39,42.48,89372.0,27.9822,28.1736,27.9822,28.0416,89372.0
2015-09-02 09:40:00,42.47,42.6,42.46,42.53,46869.0,28.035,28.1208,28.0284,28.0746,46869.0
2015-09-02 09:45:00,42.52,42.55,42.36,42.38,68313.0,28.068,28.0878,27.9624,27.9756,68313.0
2015-09-02 09:50:00,42.38,42.45,42.37,42.37,69846.0,27.9756,28.0218,27.969,27.969,69846.0
2015-09-02 09:55:00,42.37,42.43,42.31,42.35,45770.0,27.969,28.0086,27.9294,27.9558,45770.0
2015-09-02 10:00:00,42.34,42.43,42.34,42.39,52236.0,27.9492,28.0086,27.9492,27.9822,52236.0
2015-09-02 10:05:00,42.39,42.46,42.39,42.42,35124.0,27.9822,28.0284,27.9822,28.002,35124.0
2015-09-02 10:10:00,42.43,42.43,42.34,42.37,65543.0,28.0086,28.0086,27.9492,27.969,65543.0
2015-09-02 10:15:00,42.37,42.39,42.25,42.26,55645.0,27.969,27.9822,27.8898,27.8964,55645.0
2015-09-02 10:20:00,42.26,42.28,42.21,42.23,64135.0,27.8964,27.9096,27.8634,27.8766,64135.0
2015-09-02 10:25:00,42.24,42.26,42.21,42.23,40306.0,27.8832,27.8964,27.8634,27.8766,40306.0
2015-09-02 10:30:00,42.23,42.37,42.22,42.37,77731.0,27.8766,27.969,27.87,27.969,77731.0
2015-09-02 10:35:00,42.37,42.45,42.36,42.43,52853.0,27.969,28.0218,27.9624,28.0086,52853.0
2015-09-02 10:40:00,42.43,42.5,42.43,42.49,49184.0,28.0086,28.0548,28.0086,28.0482,49184.0
2015-09-02 10:45:00,42.48,42.51,42.41,42.41,36638.0,28.0416,28.0614,27.9954,27.9954,36638.0
2015-09-02 10:50:00,42.41,42.47,42.4,42.44,45862.0,27.9954,28.035,27.9888,28.0152,45862.0
2015-09-02 10:55:00,42.43,42.48,42.35,42.36,40055.0,28.0086,28.0416,27.9558,27.9624,40055.0
2015-09-02 11:00:00,42.36,42.38,42.3,42.33,52225.0,27.9624,27.9756,27.9228,27.9426,52225.0
2015-09-02 11:05:00,42.33,42.35,42.28,42.29,32943.0,27.9426,27.9558,27.9096,27.9162,32943.0
2015-09-02 11:10:00,42.3,42.3,42.25,42.25,40019.0,27.9228,27.9228,27.8898,27.8898,40019.0
2015-09-02 11:15:00,42.25,42.34,42.23,42.34,60368.0,27.8898,27.9492,27.8766,27.9492,60368.0
2015-09-02 11:20:00,42.35,42.35,42.27,42.3,38328.0,27.9558,27.9558,27.903,27.9228,38328.0
2015-09-02 11:25:00,42.3,42.34,42.23,42.23,65286.0,27.9228,27.9492,27.8766,27.8766,65286.0
2015-09-02 11:30:00,42.24,42.31,42.23,42.26,64809.0,27.8832,27.9294,27.8766,27.8964,64809.0
2015-09-02 11:35:00,42.26,42.26,42.17,42.21,86682.0,27.8964,27.8964,27.837,27.8634,86682.0
2015-09-02 11:40:00,42.21,42.24,42.18,42.22,41415.0,27.8634,27.8832,27.8436,27.87,41415.0
2015-09-02 11:45:00,42.21,42.27,42.18,42.24,77708.0,27.8634,27.903,27.8436,27.8832,77708.0
2015-09-02 11:50:00,42.23,42.24,42.14,42.16,90636.0,27.8766,27.8832,27.8172,27.8304,90636.0
2015-09-02 11:55:00,42.15,42.24,42.14,42.21,40083.0,27.8238,27.8832,27.8172,27.8634,40083.0
2015-09-02 12:00:00,42.21,42.29,42.21,42.28,31805.0,27.8634,27.9162,27.8634,27.9096,31805.0
2015-09-02 12:05:00,42.28,42.32,42.27,42.3,31054.0,27.9096,27.936,27.903,27.9228,31054.0
2015-09-02 12:10:00,42.31,42.37,42.31,42.36,31697.0,27.9294,27.969,27.9294,27.9624,31697.0
2015-09-02 12:15:00,42.36,42.43,42.36,42.41,35520.0,27.9624,28.0086,27.9624,27.9954,35520.0
2015-09-02 12:20:00,42.41,42.47,42.41,42.47,61621.0,27.9954,28.035,27.9954,28.035,61621.0
2015-09-02 12:25:00,42.47,42.49,42.44,42.47,57962.0,28.035,28.0482,28.0152,28.035,57962.0
2015-09-02 12:30:00,42.47,42.47,42.4,42.41,44516.0,28.035,28.035,27.9888,27.9954,44516.0
2015-09-02 12:35:00,42.41,42.51,42.4,42.51,28120.0,27.9954,28.0614,27.9888,28.0614,28120.0
2015-09-02 12:40:00,42.51,42.53,42.48,42.52,27464.0,28.0614,28.0746,28.0416,28.068,27464.0
2015-09-02 12:45:00,42.52,42.55,42.47,42.53,42389.0,28.068,28.0878,28.035,28.0746,42389.0
2015-09-02 12:50:00,42.52,42.54,42.44,42.45,46364.0,28.068,28.0812,28.0152,28.0218,46364.0
2015-09-02 12:55:00,42.45,42.52,42.44,42.49,42046.0,28.0218,28.068,28.0152,28.0482,42046.0
2015-09-02 13:00:00,42.5,42.52,42.46,42.47,27992.0,28.0548,28.068,28.0284,28.035,27992.0
2015-09-02 13:05:00,42.47,42.48,42.43,42.45,27032.0,28.035,28.0416,28.0086,28.0218,27032.0
2015-09-02 13:10:00,42.44,42.48,42.44,42.45,90666.0,28.0152,28.0416,28.0152,28.0218,90666.0
2015-09-02 13:15:00,42.45,42.46,42.4,42.41,37377.0,28.0218,28.0284,27.9888,27.9954,37377.0
2015-09-02 13:20:00,42.4,42.47,42.4,42.43,37742.0,27.9888,28.035,27.9888,28.0086,37742.0
2015-09-02 13:25:00,42.43,42.49,42.39,42.47,150264.0,28.0086,28.0482,27.9822,28.035,150264.0
2015-09-02 13:30:00,42.46,42.46,42.41,42.43,37587.0,28.0284,28.0284,27.9954,28.0086,37587.0
2015-09-02 13:35:00,42.43,42.43,42.38,42.39,42697.0,28.0086,28.0086,27.9756,27.9822,42697.0
2015-09-02 13:40:00,42.39,42.45,42.37,42.45,27936.0,27.9822,28.0218,27.969,28.0218,27936.0
2015-09-02 13:45:00,42.45,42.5,42.45,42.46,25326.0,28.0218,28.0548,28.0218,28.0284,25326.0
2015-09-02 13:50:00,42.46,42.48,42.43,42.47,35462.0,28.0284,28.0416,28.0086,28.035,35462.0
2015-09-02 13:55:00,42.47,42.47,42.43,42.43,29786.0,28.035,28.035,28.0086,28.0086,29786.0
2015-09-02 14:00:00,42.43,42.49,42.4,42.43,51426.0,28.0086,28.0482,27.9888,28.0086,51426.0
2015-09-02 14:05:00,42.43,42.47,42.4,42.42,41087.0,28.0086,28.035,27.9888,28.002,41087.0
2015-09-02 14:10:00,42.43,42.5,42.43,42.46,27274.0,28.0086,28.0548,28.0086,28.0284,27274.0
2015-09-02 14:15:00,42.47,42.48,42.43,42.43,66964.0,28.035,28.0416,28.0086,28.0086,66964.0
2015-09-02 14:20:00,42.42,42.44,42.4,42.41,31328.0,28.002,28.0152,27.9888,27.9954,31328.0
2015-09-02 14:25:00,42.41,42.44,42.38,42.4,51939.0,27.9954,28.0152,27.9756,27.9888,51939.0
2015-09-02 14:30:00,42.4,42.41,42.35,42.36,39570.0,27.9888,27.9954,27.9558,27.9624,39570.0
2015-09-02 14:35:00,42.37,42.39,42.32,42.33,44636.0,27.969,27.9822,27.936,27.9426,44636.0
2015-09-02 14:40:00,42.33,42.36,42.29,42.3,58249.0,27.9426,27.9624,27.9162,27.9228,58249.0
2015-09-02 14:45:00,42.3,42.34,42.29,42.34,30161.0,27.9228,27.9492,27.9162,27.9492,30161.0
2015-09-02 14:50:00,42.34,42.39,42.32,42.37,42051.0,27.9492,27.9822,27.936,27.969,42051.0
2015-09-02 14:55:00,42.38,42.42,42.36,42.42,42363.0,27.9756,28.002,27.9624,28.002,42363.0
2015-09-02 15:00:00,42.42,42.49,42.4,42.48,44029.0,28.002,28.0482,27.9888,28.0416,44029.0
2015-09-02 15:05:00,42.48,42.49,42.41,42.42,51365.0,28.0416,28.0482,27.9954,28.002,51365.0
2015-09-02 15:10:00,42.41,42.43,42.33,42.34,60549.0,27.9954,28.0086,27.9426,27.9492,60549.0
2015-09-02 15:15:00,42.34,42.37,42.32,42.37,54231.0,27.9492,27.969,27.936,27.969,54231.0
2015-09-02 15:20:00,42.37,42.39,42.34,42.36,40014.0,27.969,27.9822,27.9492,27.9624,40014.0
2015-09-02 15:25:00,42.36,42.44,42.35,42.44,55134.0,27.9624,28.0152,27.9558,28.0152,55134.0
2015-09-02 15:30:00,42.44,42.46,42.41,42.42,48614.0,28.0152,28.0284,27.9954,28.002,48614.0
2015-09-02 15:35:00,42.42,42.47,42.41,42.44,61649.0,28.002,28.035,27.9954,28.0152,61649.0
2015-09-02 15:40:00,42.45,42.45,42.41,42.45,81455.0,28.0218,28.0218,27.9954,28.0218,81455.0
2015-09-02 15:45:00,42.44,42.46,42.37,42.39,119520.0,28.0152,28.0284,27.969,27.9822,119520.0
2015-09-02 15:50:00,42.39,42.43,42.37,42.38,157601.0,27.9822,28.0086,27.969,27.9756,157601.0
2015-09-02 15:55:00,42.38,42.52,42.37,42.52,297932.0,27.9756,28.068,27.969,28.068,297932.0
2015-09-03 09:30:00,42.67,42.75,42.55,42.58,106702.0,28.167,28.2198,28.0878,28.1076,106702.0
2015-09-03 09:35:00,42.58,42.58,42.44,42.47,107830.0,28.1076,28.1076,28.0152,28.035,107830.0
2015-09-03 09:40:00,42.48,42.61,42.42,42.53,59844.0,28.0416,28.1274,28.002,28.0746,59844.0
2015-09-03 09:45:00,42.54,42.65,42.53,42.63,26375.0,28.0812,28.1538,28.0746,28.1406,26375.0
2015-09-03 09:50:00,42.64,42.67,42.6,42.66,31455.0,28.1472,28.167,28.1208,28.1604,31455.0
2015-09-03 09:55:00,42.67,42.67,42.58,42.66,21076.0,28.167,28.167,28.1076,28.1604,21076.0
2015-09-03 10:00:00,42.67,42.67,42.55,42.63,29795.0,28.167,28.167,28.0878,28.1406,29795.0
2015-09-03 10:05:00,42.62,42.68,42.61,42.64,41436.0,28.134,28.1736,28.1274,28.1472,41436.0
2015-09-03 10:10:00,42.64,42.67,42.61,42.65,26492.0,28.1472,28.167,28.1274,28.1538,26492.0
2015-09-03 10:15:00,42.65,42.69,42.61,42.67,42091.0,28.1538,28.1802,28.1274,28.167,42091.0
2015-09-03 10:20:00,42.68,42.73,42.67,42.73,40090.0,28.1736,28.2066,28.167,28.2066,40090.0
2015-09-03 10:25:00,42.73,42.76,42.7,42.71,36408.0,28.2066,28.2264,28.1868,28.1934,36408.0
2015-09-03 10:30:00,42.71,42.73,42.66,42.68,24170.0,28.1934,28.2066,28.1604,28.1736,24170.0
2015-09-03 10:35:00,42.68,42.72,42.68,42.69,21540.0,28.1736,28.2,28.1736,28.1802,21540.0
2015-09-03 10:40:00,42.7,42.72,42.66,42.68,28552.0,28.1868,28.2,28.1604,28.1736,28552.0
2015-09-03 10:45:00,42.69,42.69,42.65,42.65,25899.0,28.1802,28.1802,28.1538,28.1538,25899.0
2015-09-03 10:50:00,42.66,42.75,42.65,42.72,31970.0,28.1604,28.2198,28.1538,28.2,31970.0
2015-09-03 10:55:00,42.72,42.75,42.71,42.75,20872.0,28.2,28.2198,28.1934,28.2198,20872.0
2015-09-03 11:00:00,42.75,42.76,42.67,42.67,50697.0,28.2198,28.2264,28.167,28.167,50697.0
2015-09-03 11:05:00,42.68,42.74,42.66,42.7,56662.0,28.1736,28.2132,28.1604,28.1868,56662.0
2015-09-03 11:10:00,42.71,42.73,42.68,42.69,24035.0,28.1934,28.2066,28.1736,28.1802,24035.0
2015-09-03 11:15:00,42.69,42.69,42.66,42.68,33510.0,28.1802,28.1802,28.1604,28.1736,33510.0
2015-09-03 11:20:00,42.68,42.68,42.6,42.62,32552.0,28.1736,28.1736,28.1208,28.134,32552.0
2015-09-03 11:25:00,42.62,42.63,42.59,42.63,25417.0,28.134,28.1406,28.1142,28.1406,25417.0
2015-09-03 11:30:00,42.63,42.66,42.61,42.61,34194.0,28.1406,28.1604,28.1274,28.1274,34194.0
2015-09-03 11:35:00,42.61,42.66,42.6,42.65,36591.0,28.1274,28.1604,28.1208,28.1538,36591.0
2015-09-03 11:40:00,42.65,42.69,42.65,42.69,30639.0,28.1538,28.1802,28.1538,28.1802,30639.0
2015-09-03 11:45:00,42.68,42.68,42.58,42.59,38797.0,28.1736,28.1736,28.1076,28.1142,38797.0
2015-09-03 11:50:00,42.59,42.61,42.57,42.59,24720.0,28.1142,28.1274,28.101,28.1142,24720.0
2015-09-03 11:55:00,42.6,42.68,42.6,42.68,47887.0,28.1208,28.1736,28.1208,28.1736,47887.0
2015-09-03 12:00:00,42.68,42.68,42.63,42.65,34635.0,28.1736,28.1736,28.1406,28.1538,34635.0
2015-09-03 12:05:00,42.65,42.69,42.62,42.63,24194.0,28.1538,28.1802,28.134,28.1406,24194.0
2015-09-03 12:10:00,42.62,42.63,42.56,42.57,26151.0,28.134,28.1406,28.0944,28.101,26151.0
2015-09-03 12:15:00,42.57,42.6,42.56,42.58,16038.0,28.101,28.1208,28.0944,28.1076,16038.0
2015-09-03 12:20:00,42.58,42.59,42.53,42.55,18440.0,28.1076,28.1142,28.0746,28.0878,18440.0
2015-09-03 12:25:00,42.56,42.57,42.53,42.55,15349.0,28.0944,28.101,28.0746,28.0878,15349.0
2015-09-03 12:30:00,42.54,42.57,42.53,42.55,23719.0,28.0812,28.101,28.0746,28.0878,23719.0
2015-09-03 12:35:00,42.54,42.59,42.54,42.56,27277.0,28.0812,28.1142,28.0812,28.0944,27277.0
2015-09-03 12:40:00,42.57,42.57,42.48,42.5,43580.0,28.101,28.101,28.0416,28.0548,43580.0
2015-09-03 12:45:00,42.51,42.57,42.5,42.56,17993.0,28.0614,28.101,28.0548,28.0944,17993.0
2015-09-03 12:50:00,42.56,42.6,42.53,42.57,48199.0,28.0944,28.1208,28.0746,28.101,48199.0
2015-09-03 12:55:00,42.58,42.61,42.56,42.59,33830.0,28.1076,28.1274,28.0944,28.1142,33830.0
2015-09-03 13:00:00,42.59,42.61,42.54,42.61,32830.0,28.1142,28.1274,28.0812,28.1274,32830.0
2015-09-03 13:05:00,42.6,42.6,42.53,42.55,47798.0,28.1208,28.1208,28.0746,28.0878,47798.0
2015-09-03 13:10:00,42.55,42.55,42.5,42.5,25236.0,28.0878,28.0878,28.0548,28.0548,25236.0
2015-09-03 13:15:00,42.5,42.56,42.48,42.56,20631.0,28.0548,28.0944,28.0416,28.0944,20631.0
2015-09-03 13:20:00,42.56,42.57,42.54,42.56,16031.0,28.0944,28.101,28.0812,28.0944,16031.0
2015-09-03 13:25:00,42.57,42.62,42.56,42.61,31994.0,28.101,28.134,28.0944,28.1274,31994.0
2015-09-03 13:30:00,42.62,42.62,42.56,42.58,38537.0,28.134,28.134,28.0944,28.1076,38537.0
2015-09-03 13:35:00,42.58,42.58,42.53,42.55,18995.0,28.1076,28.1076,28.0746,28.0878,18995.0
2015-09-03 13:40:00,42.56,42.57,42.54,42.54,19073.0,28.0944,28.101,28.0812,28.0812,19073.0
2015-09-03 13:45:00,42.54,42.59,42.53,42.59,24061.0,28.0812,28.1142,28.0746,28.1142,24061.0
2015-09-03 13:50:00,42.59,42.59,42.54,42.57,29322.0,28.1142,28.1142,28.0812,28.101,29322.0
2015-09-03 13:55:00,42.57,42.59,42.53,42.54,15352.0,28.101,28.1142,28.0746,28.0812,15352.0
2015-09-03 14:00:00,42.54,42.56,42.51,42.56,35092.0,28.0812,28.0944,28.0614,28.0944,35092.0
2015-09-03 14:05:00,42.57,42.61,42.54,42.54,31781.0,28.101,28.1274,28.0812,28.0812,31781.0
2015-09-03 14:10:00,42.54,42.58,42.54,42.55,19718.0,28.0812,28.1076,28.0812,28.0878,19718.0
2015-09-03 14:15:00,42.54,42.6,42.54,42.58,25215.0,28.0812,28.1208,28.0812,28.1076,25215.0
2015-09-03 14:20:00,42.58,42.6,42.54,42.56,20815.0,28.1076,28.1208,28.0812,28.0944,20815.0
2015-09-03 14:25:00,42.57,42.61,42.56,42.6,14962.0,28.101,28.1274,28.0944,28.1208,14962.0
2015-09-03 14:30:00,42.6,42.64,42.59,42.59,25216.0,28.1208,28.1472,28.1142,28.1142,25216.0
2015-09-03 14:35:00,42.59,42.64,42.58,42.64,22628.0,28.1142,28.1472,28.1076,28.1472,22628.0
2015-09-03 14:40:00,42.63,42.63,42.58,42.62,28041.0,28.1406,28.1406,28.1076,28.134,28041.0
2015-09-03 14:45:00,42.61,42.62,42.57,42.6,21034.0,28.1274,28.134,28.101,28.1208,21034.0
2015-09-03 14:50:00,42.61,42.61,42.57,42.58,26496.0,28.1274,28.1274,28.101,28.1076,26496.0
2015-09-03 14:55:00,42.59,42.59,42.51,42.56,40642.0,28.1142,28.1142,28.0614,28.0944,40642.0
2015-09-03 15:00:00,42.55,42.59,42.55,42.57,23513.0,28.0878,28.1142,28.0878,28.101,23513.0
2015-09-03 15:05:00,42.57,42.58,42.48,42.49,50335.0,28.101,28.1076,28.0416,28.0482,50335.0
2015-09-03 15:10:00,42.49,42.59,42.48,42.59,35447.0,28.0482,28.1142,28.0416,28.1142,35447.0
2015-09-03 15:15:00,42.59,42.59,42.54,42.55,26621.0,28.1142,28.1142,28.0812,28.0878,26621.0
2015-09-03 15:20:00,42.55,42.6,42.55,42.56,33375.0,28.0878,28.1208,28.0878,28.0944,33375.0
2015-09-03 15:25:00,42.56,42.56,42.49,42.53,51130.0,28.0944,28.0944,28.0482,28.0746,51130.0
2015-09-03 15:30:00,42.53,42.54,42.49,42.52,51863.0,28.0746,28.0812,28.0482,28.068,51863.0
2015-09-03 15:35:00,42.52,42.52,42.41,42.47,73870.0,28.068,28.068,27.9954,28.035,73870.0
2015-09-03 15:40:00,42.47,42.53,42.43,42.5,71500.0,28.035,28.0746,28.0086,28.0548,71500.0
2015-09-03 15:45:00,42.49,42.61,42.49,42.56,112517.0,28.0482,28.1274,28.0482,28.0944,112517.0
2015-09-03 15:50:00,42.55,42.62,42.55,42.59,107095.0,28.0878,28.134,28.0878,28.1142,107095.0
2015-09-03 15:55:00,42.59,42.68,42.56,42.57,246085.0,28.1142,28.1736,28.0944,28.101,246085.0
2015-09-04 09:30:00,42.22,42.27,42.11,42.18,88164.0,27.87,27.903,27.7974,27.8436,88164.0
2015-09-04 09:35:00,42.16,42.25,42.1,42.14,96643.0,27.8304,27.8898,27.7908,27.8172,96643.0
2015-09-04 09:40:00,42.13,42.16,42.07,42.09,51393.0,27.8106,27.8304,27.7709,27.7842,51393.0
2015-09-04 09:45:00,42.1,42.11,42.02,42.05,63819.0,27.7908,27.7974,27.7379,27.7577,63819.0
2015-09-04 09:50:00,42.05,42.05,41.91,41.94,281165.0,27.7577,27.7577,27.6653,27.6851,281165.0
2015-09-04 09:55:00,41.94,42.01,41.93,41.98,57802.0,27.6851,27.7313,27.6785,27.7115,57802.0
2015-09-04 10:00:00,41.98,42.03,41.97,42.03,26760.0,27.7115,27.7445,27.7049,27.7445,26760.0
2015-09-04 10:05:00,42.02,42.02,41.94,41.95,54035.0,27.7379,27.7379,27.6851,27.6917,54035.0
2015-09-04 10:10:00,41.96,41.96,41.9,41.92,42054.0,27.6983,27.6983,27.6587,27.6719,42054.0
2015-09-04 10:15:00,41.92,41.94,41.9,41.93,38332.0,27.6719,27.6851,27.6587,27.6785,38332.0
2015-09-04 10:20:00,41.92,42.03,41.92,42.0,49479.0,27.6719,27.7445,27.6719,27.7247,49479.0
2015-09-04 10:25:00,42.01,42.09,42.0,42.09,67583.0,27.7313,27.7842,27.7247,27.7842,67583.0
2015-09-04 10:30:00,42.09,42.16,42.09,42.11,121235.0,27.7842,27.8304,27.7842,27.7974,121235.0
2015-09-04 10:35:00,42.11,42.13,42.08,42.11,87430.0,27.7974,27.8106,27.7776,27.7974,87430.0
2015-09-04 10:40:00,42.1,42.15,42.09,42.1,109394.0,27.7908,27.8238,27.7842,27.7908,109394.0
2015-09-04 10:45:00,42.1,42.11,42.07,42.09,64866.0,27.7908,27.7974,27.7709,27.7842,64866.0
2015-09-04 10:50:00,42.08,42.12,42.08,42.11,104234.0,27.7776,27.804,27.7776,27.7974,104234.0
2015-09-04 10:55:00,42.1,42.11,42.04,42.05,122748.0,27.7908,27.7974,27.7511,27.7577,122748.0
2015-09-04 11:00:00,42.05,42.1,42.04,42.07,58417.0,27.7577,27.7908,27.7511,27.7709,58417.0
2015-09-04 11:05:00,42.07,42.11,42.06,42.06,54281.0,27.7709,27.7974,27.7643,27.7643,54281.0
2015-09-04 11:10:00,42.06,42.13,42.05,42.11,42248.0,27.7643,27.8106,27.7577,27.7974,42248.0
2015-09-04 11:15:00,42.11,42.13,42.1,42.12,26561.0,27.7974,27.8106,27.7908,27.804,26561.0
2015-09-04 11:20:00,42.13,42.13,42.09,42.13,41865.0,27.8106,27.8106,27.7842,27.8106,41865.0
2015-09-04 11:25:00,42.13,42.13,42.05,42.06,52353.0,27.8106,27.8106,27.7577,27.7643,52353.0
2015-09-04 11:30:00,42.06,42.07,42.02,42.02,80493.0,27.7643,27.7709,27.7379,27.7379,80493.0
2015-09-04 11:35:00,42.03,42.07,42.0,42.04,53125.0,27.7445,27.7709,27.7247,27.7511,53125.0
2015-09-04 11:40:00,42.04,42.09,42.03,42.06,31869.0,27.7511,27.7842,27.7445,27.7643,31869.0
2015-09-04 11:45:00,42.06,42.07,42.02,42.03,42250.0,27.7643,27.7709,27.7379,27.7445,42250.0
2015-09-04 11:50:00,42.03,42.05,41.98,42.01,49561.0,27.7445,27.7577,27.7115,27.7313,49561.0
2015-09-04 11:55:00,42.0,42.0,41.97,41.98,31176.0,27.7247,27.7247,27.7049,27.7115,31176.0
2015-09-04 12:00:00,41.97,42.02,41.97,41.98,40951.0,27.7049,27.7379,27.7049,27.7115,40951.0
2015-09-04 12:05:00,41.99,42.02,41.98,42.02,30648.0,27.7181,27.7379,27.7115,27.7379,30648.0
2015-09-04 12:10:00,42.02,42.02,42.0,42.0,30135.0,27.7379,27.7379,27.7247,27.7247,30135.0
2015-09-04 12:15:00,42.01,42.05,42.0,42.03,35769.0,27.7313,27.7577,27.7247,27.7445,35769.0
2015-09-04 12:20:00,42.03,42.08,42.01,42.04,37100.0,27.7445,27.7776,27.7313,27.7511,37100.0
2015-09-04 12:25:00,42.05,42.06,42.02,42.02,44473.0,27.7577,27.7643,27.7379,27.7379,44473.0
2015-09-04 12:30:00,42.02,42.05,42.02,42.05,48498.0,27.7379,27.7577,27.7379,27.7577,48498.0
2015-09-04 12:35:00,42.05,42.08,42.03,42.03,26464.0,27.7577,27.7776,27.7445,27.7445,26464.0
2015-09-04 12:40:00,42.04,42.06,42.04,42.04,24043.0,27.7511,27.7643,27.7511,27.7511,24043.0
2015-09-04 12:45:00,42.05,42.06,42.03,42.06,23742.0,27.7577,27.7643,27.7445,27.7643,23742.0
2015-09-04 12:50:00,42.07,42.12,42.06,42.12,24434.0,27.7709,27.804,27.7643,27.804,24434.0
2015-09-04 12:55:00,42.13,42.13,41.99,42.0,65078.0,27.8106,27.8106,27.7181,27.7247,65078.0
2015-09-04 13:00:00,42.0,42.0,41.93,41.93,69276.0,27.7247,27.7247,27.6785,27.6785,69276.0
2015-09-04 13:05:00,41.94,41.97,41.92,41.96,23501.0,27.6851,27.7049,27.6719,27.6983,23501.0
2015-09-04 13:10:00,41.95,41.98,41.92,41.94,23557.0,27.6917,27.7115,27.6719,27.6851,23557.0
2015-09-04 13:15:00,41.93,41.94,41.91,41.92,34872.0,27.6785,27.6851,27.6653,27.6719,34872.0
2015-09-04 13:20:00,41.91,41.94,41.9,41.92,63443.0,27.6653,27.6851,27.6587,27.6719,63443.0
2015-09-04 13:25:00,41.92,41.94,41.9,41.91,24137.0,27.6719,27.6851,27.6587,27.6653,24137.0
2015-09-04 13:30:00,41.91,41.91,41.85,41.91,65070.0,27.6653,27.6653,27.6257,27.6653,65070.0
2015-09-04 13:35:00,41.91,41.98,41.9,41.95,30175.0,27.6653,27.7115,27.6587,27.6917,30175.0
2015-09-04 13:40:00,41.95,41.99,41.92,41.93,21623.0,27.6917,27.7181,27.6719,27.6785,21623.0
2015-09-04 13:45:00,41.93,41.99,41.92,41.96,22153.0,27.6785,27.7181,27.6719,27.6983,22153.0
2015-09-04 13:50:00,41.96,41.99,41.95,41.96,14175.0,27.6983,27.7181,27.6917,27.6983,14175.0
2015-09-04 13:55:00,41.95,41.95,41.89,41.89,37337.0,27.6917,27.6917,27.6521,27.6521,37337.0
2015-09-04 14:00:00,41.9,41.92,41.87,41.89,38486.0,27.6587,27.6719,27.6389,27.6521,38486.0
2015-09-04 14:05:00,41.89,41.91,41.85,41.85,46693.0,27.6521,27.6653,27.6257,27.6257,46693.0
2015-09-04 14:10:00,41.85,41.88,41.85,41.88,32318.0,27.6257,27.6455,27.6257,27.6455,32318.0
2015-09-04 14:15:00,41.88,41.91,41.86,41.89,67029.0,27.6455,27.6653,27.6323,27.6521,67029.0
2015-09-04 14:20:00,41.88,41.9,41.83,41.84,48069.0,27.6455,27.6587,27.6125,27.6191,48069.0
2015-09-04 14:25:00,41.83,41.9,41.83,41.87,34124.0,27.6125,27.6587,27.6125,27.6389,34124.0
2015-09-04 14:30:00,41.88,41.89,41.83,41.85,32606.0,27.6455,27.6521,27.6125,27.6257,32606.0
2015-09-04 14:35:00,41.86,41.87,41.81,41.85,47318.0,27.6323,27.6389,27.5993,27.6257,47318.0
2015-09-04 14:40:00,41.86,41.89,41.85,41.87,43110.0,27.6323,27.6521,27.6257,27.6389,43110.0
2015-09-04 14:45:00,41.88,41.91,41.88,41.89,53701.0,27.6455,27.6653,27.6455,27.6521,53701.0
2015-09-04 14:50:00,41.89,41.91,41.86,41.87,42658.0,27.6521,27.6653,27.6323,27.6389,42658.0
2015-09-04 14:55:00,41.87,41.9,41.85,41.9,31376.0,27.6389,27.6587,27.6257,27.6587,31376.0
2015-09-04 15:00:00,41.9,41.95,41.88,41.93,52674.0,27.6587,27.6917,27.6455,27.6785,52674.0
2015-09-04 15:05:00,41.93,41.99,41.92,41.96,62508.0,27.6785,27.7181,27.6719,27.6983,62508.0
2015-09-04 15:10:00,41.96,41.97,41.9,41.93,64147.0,27.6983,27.7049,27.6587,27.6785,64147.0
2015-09-04 15:15:00,41.93,41.95,41.9,41.93,43231.0,27.6785,27.6917,27.6587,27.6785,43231.0
2015-09-04 15:20:00,41.94,41.96,41.9,41.91,50913.0,27.6851,27.6983,27.6587,27.6653,50913.0
2015-09-04 15:25:00,41.91,41.94,41.85,41.93,77024.0,27.6653,27.6851,27.6257,27.6785,77024.0
2015-09-04 15:30:00,41.93,42.04,41.9,42.0,77139.0,27.6785,27.7511,27.6587,27.7247,77139.0
2015-09-04 15:35:00,42.0,42.09,41.98,42.05,63303.0,27.7247,27.7842,27.7115,27.7577,63303.0
2015-09-04 15:40:00,42.05,42.15,42.04,42.13,79168.0,27.7577,27.8238,27.7511,27.8106,79168.0
2015-09-04 15:45:00,42.14,42.29,42.14,42.24,170344.0,27.8172,27.9162,27.8172,27.8832,170344.0
2015-09-04 15:50:00,42.23,42.24,42.11,42.15,139873.0,27.8766,27.8832,27.7974,27.8238,139873.0
2015-09-04 15:55:00,42.16,42.18,41.98,41.98,299707.0,27.8304,27.8436,27.7115,27.7115,299707.0
2015-09-08 09:30:00,42.5,42.56,42.4,42.48,289514.0,28.0548,28.0944,27.9888,28.0416,289514.0
2015-09-08 09:35:00,42.48,42.64,42.47,42.47,204597.0,28.0416,28.1472,28.035,28.035,204597.0
2015-09-08 09:40:00,42.48,42.52,42.45,42.5,81212.0,28.0416,28.068,28.0218,28.0548,81212.0
2015-09-08 09:45:00,42.49,42.5,42.38,42.43,107650.0,28.0482,28.0548,27.9756,28.0086,107650.0
2015-09-08 09:50:00,42.44,42.44,42.31,42.34,89377.0,28.0152,28.0152,27.9294,27.9492,89377.0
2015-09-08 09:55:00,42.34,42.42,42.29,42.41,129395.0,27.9492,28.002,27.9162,27.9954,129395.0
2015-09-08 10:00:00,42.39,42.41,42.34,42.4,70908.0,27.9822,27.9954,27.9492,27.9888,70908.0
2015-09-08 10:05:00,42.4,42.5,42.39,42.45,143920.0,27.9888,28.0548,27.9822,28.0218,143920.0
2015-09-08 10:10:00,42.44,42.5,42.43,42.5,78151.0,28.0152,28.0548,28.0086,28.0548,78151.0
2015-09-08 10:15:00,42.49,42.52,42.42,42.43,111966.0,28.0482,28.068,28.002,28.0086,111966.0
2015-09-08 10:20:00,42.42,42.43,42.37,42.4,74616.0,28.002,28.0086,27.969,27.9888,74616.0
2015-09-08 10:25:00,42.4,42.41,42.32,42.33,121534.0,27.9888,27.9954,27.936,27.9426,121534.0
2015-09-08 10:30:00,42.32,42.32,42.25,42.26,57185.0,27.936,27.936,27.8898,27.8964,57185.0
2015-09-08 10:35:00,42.25,42.26,42.21,42.22,68784.0,27.8898,27.8964,27.8634,27.87,68784.0
2015-09-08 10:40:00,42.22,42.22,42.17,42.22,78724.0,27.87,27.87,27.837,27.87,78724.0
2015-09-08 10:45:00,42.22,42.23,42.19,42.23,65614.0,27.87,27.8766,27.8502,27.8766,65614.0
2015-09-08 10:50:00,42.22,42.24,42.16,42.17,96990.0,27.87,27.8832,27.8304,27.837,96990.0
2015-09-08 10:55:00,42.16,42.25,42.15,42.23,64647.0,27.8304,27.8898,27.8238,27.8766,64647.0
2015-09-08 11:00:00,42.24,42.25,42.16,42.17,66596.0,27.8832,27.8898,27.8304,27.837,66596.0
2015-09-08 11:05:00,42.17,42.2,42.14,42.15,88216.0,27.837,27.8568,27.8172,27.8238,88216.0
2015-09-08 11:10:00,42.15,42.17,42.14,42.16,34407.0,27.8238,27.837,27.8172,27.8304,34407.0
2015-09-08 11:15:00,42.16,42.2,42.14,42.19,69843.0,27.8304,27.8568,27.8172,27.8502,69843.0
2015-09-08 11:20:00,42.19,42.26,42.18,42.26,79737.0,27.8502,27.8964,27.8436,27.8964,79737.0
2015-09-08 11:25:00,42.25,42.26,42.23,42.24,39620.0,27.8898,27.8964,27.8766,27.8832,39620.0
2015-09-08 11:30:00,42.25,42.28,42.22,42.27,74574.0,27.8898,27.9096,27.87,27.903,74574.0
2015-09-08 11:35:00,42.28,42.33,42.27,42.31,77615.0,27.9096,27.9426,27.903,27.9294,77615.0
2015-09-08 11:40:00,42.3,42.32,42.26,42.28,35121.0,27.9228,27.936,27.8964,27.9096,35121.0
2015-09-08 11:45:00,42.28,42.31,42.27,42.28,31584.0,27.9096,27.9294,27.903,27.9096,31584.0
2015-09-08 11:50:00,42.29,42.31,42.28,42.31,41045.0,27.9162,27.9294,27.9096,27.9294,41045.0
2015-09-08 11:55:00,42.31,42.36,42.29,42.35,85681.0,27.9294,27.9624,27.9162,27.9558,85681.0
2015-09-08 12:00:00,42.34,42.36,42.33,42.36,54340.0,27.9492,27.9624,27.9426,27.9624,54340.0
2015-09-08 12:05:00,42.36,42.36,42.34,42.36,55255.0,27.9624,27.9624,27.9492,27.9624,55255.0
2015-09-08 12:10:00,42.36,42.4,42.35,42.4,39245.0,27.9624,27.9888,27.9558,27.9888,39245.0
2015-09-08 12:15:00,42.4,42.44,42.39,42.43,32501.0,27.9888,28.0152,27.9822,28.0086,32501.0
2015-09-08 12:20:00,42.43,42.5,42.42,42.5,86309.0,28.0086,28.0548,28.002,28.0548,86309.0
2015-09-08 12:25:00,42.49,42.5,42.43,42.48,61024.0,28.0482,28.0548,28.0086,28.0416,61024.0
2015-09-08 12:30:00,42.48,42.49,42.41,42.42,144578.0,28.0416,28.0482,27.9954,28.002,144578.0
2015-09-08 12:35:00,42.42,42.44,42.38,42.4,40157.0,28.002,28.0152,27.9756,27.9888,40157.0
2015-09-08 12:40:00,42.4,42.44,42.39,42.44,41358.0,27.9888,28.0152,27.9822,28.0152,41358.0
2015-09-08 12:45:00,42.44,42.5,42.43,42.5,66912.0,28.0152,28.0548,28.0086,28.0548,66912.0
2015-09-08 12:50:00,42.5,42.53,42.48,42.53,68016.0,28.0548,28.0746,28.0416,28.0746,68016.0
2015-09-08 12:55:00,42.53,42.53,42.42,42.44,40260.0,28.0746,28.0746,28.002,28.0152,40260.0
2015-09-08 13:00:00,42.44,42.45,42.41,42.41,18755.0,28.0152,28.0218,27.9954,27.9954,18755.0
2015-09-08 13:05:00,42.41,42.45,42.4,42.44,54335.0,27.9954,28.0218,27.9888,28.0152,54335.0
2015-09-08 13:10:00,42.44,42.46,42.43,42.45,98461.0,28.0152,28.0284,28.0086,28.0218,98461.0
2015-09-08 13:15:00,42.45,42.49,42.45,42.48,33978.0,28.0218,28.0482,28.0218,28.0416,33978.0
2015-09-08 13:20:00,42.47,42.52,42.47,42.47,50085.0,28.035,28.068,28.035,28.035,50085.0
2015-09-08 13:25:00,42.46,42.49,42.46,42.48,22185.0,28.0284,28.0482,28.0284,28.0416,22185.0
2015-09-08 13:30:00,42.48,42.52,42.48,42.52,18242.0,28.0416,28.068,28.0416,28.068,18242.0
2015-09-08 13:35:00,42.52,42.57,42.51,42.57,24869.0,28.068,28.101,28.0614,28.101,24869.0
2015-09-08 13:40:00,42.57,42.6,42.56,42.59,52999.0,28.101,28.1208,28.0944,28.1142,52999.0
2015-09-08 13:45:00,42.6,42.6,42.58,42.6,40425.0,28.1208,28.1208,28.1076,28.1208,40425.0
2015-09-08 13:50:00,42.6,42.62,42.59,42.61,41434.0,28.1208,28.134,28.1142,28.1274,41434.0
2015-09-08 13:55:00,42.62,42.65,42.61,42.65,27998.0,28.134,28.1538,28.1274,28.1538,27998.0
2015-09-08 14:00:00,42.65,42.66,42.6,42.62,56478.0,28.1538,28.1604,28.1208,28.134,56478.0
2015-09-08 14:05:00,42.62,42.64,42.6,42.64,64993.0,28.134,28.1472,28.1208,28.1472,64993.0
2015-09-08 14:10:00,42.63,42.64,42.62,42.63,27142.0,28.1406,28.1472,28.134,28.1406,27142.0
2015-09-08 14:15:00,42.63,42.67,42.62,42.63,63611.0,28.1406,28.167,28.134,28.1406,63611.0
2015-09-08 14:20:00,42.63,42.66,42.6,42.61,39929.0,28.1406,28.1604,28.1208,28.1274,39929.0
2015-09-08 14:25:00,42.61,42.64,42.55,42.55,31183.0,28.1274,28.1472,28.0878,28.0878,31183.0
2015-09-08 14:30:00,42.55,42.6,42.55,42.59,55593.0,28.0878,28.1208,28.0878,28.1142,55593.0
2015-09-08 14:35:00,42.59,42.66,42.59,42.64,104940.0,28.1142,28.1604,28.1142,28.1472,104940.0
2015-09-08 14:40:00,42.64,42.69,42.63,42.69,38901.0,28.1472,28.1802,28.1406,28.1802,38901.0
2015-09-08 14:45:00,42.69,42.73,42.67,42.69,54423.0,28.1802,28.2066,28.167,28.1802,54423.0
2015-09-08 14:50:00,42.7,42.74,42.69,42.74,50717.0,28.1868,28.2132,28.1802,28.2132,50717.0
2015-09-08 14:55:00,42.74,42.75,42.71,42.72,99741.0,28.2132,28.2198,28.1934,28.2,99741.0
2015-09-08 15:00:00,42.71,42.72,42.67,42.7,63085.0,28.1934,28.2,28.167,28.1868,63085.0
2015-09-08 15:05:00,42.7,42.7,42.63,42.63,26633.0,28.1868,28.1868,28.1406,28.1406,26633.0
2015-09-08 15:10:00,42.63,42.72,42.63,42.71,56242.0,28.1406,28.2,28.1406,28.1934,56242.0
2015-09-08 15:15:00,42.71,42.72,42.68,42.71,37752.0,28.1934,28.2,28.1736,28.1934,37752.0
2015-09-08 15:20:00,42.7,42.7,42.62,42.64,59344.0,28.1868,28.1868,28.134,28.1472,59344.0
2015-09-08 15:25:00,42.63,42.68,42.63,42.68,43828.0,28.1406,28.1736,28.1406,28.1736,43828.0
2015-09-08 15:30:00,42.68,42.71,42.64,42.64,49626.0,28.1736,28.1934,28.1472,28.1472,49626.0
2015-09-08 15:35:00,42.64,42.72,42.64,42.7,69969.0,28.1472,28.2,28.1472,28.1868,69969.0
2015-09-08 15:40:00,42.7,42.7,42.66,42.67,53888.0,28.1868,28.1868,28.1604,28.167,53888.0
2015-09-08 15:45:00,42.66,42.71,42.66,42.69,135299.0,28.1604,28.1934,28.1604,28.1802,135299.0
2015-09-08 15:50:00,42.69,42.71,42.64,42.7,97311.0,28.1802,28.1934,28.1472,28.1868,97311.0
2015-09-08 15:55:00,42.71,42.72,42.67,42.69,219571.0,28.1934,28.2,28.167,28.1802,219571.0
2015-09-09 09:30:00,42.83,42.95,42.77,42.78,145726.0,28.2726,28.3518,28.233,28.2396,145726.0
2015-09-09 09:35:00,42.78,42.81,42.65,42.68,104732.0,28.2396,28.2594,28.1538,28.1736,104732.0
2015-09-09 09:40:00,42.68,42.69,42.5,42.54,81457.0,28.1736,28.1802,28.0548,28.0812,81457.0
2015-09-09 09:45:00,42.53,42.63,42.5,42.62,64480.0,28.0746,28.1406,28.0548,28.134,64480.0
2015-09-09 09:50:00,42.61,42.65,42.55,42.6,65209.0,28.1274,28.1538,28.0878,28.1208,65209.0
2015-09-09 09:55:00,42.6,42.62,42.58,42.61,56118.0,28.1208,28.134,28.1076,28.1274,56118.0
2015-09-09 10:00:00,42.62,42.7,42.6,42.69,174307.0,28.134,28.1868,28.1208,28.1802,174307.0
2015-09-09 10:05:00,42.68,42.84,42.62,42.82,120370.0,28.1736,28.2792,28.134,28.266,120370.0
2015-09-09 10:10:00,42.81,42.83,42.76,42.83,108807.0,28.2594,28.2726,28.2264,28.2726,108807.0
2015-09-09 10:15:00,42.83,42.85,42.79,42.84,65208.0,28.2726,28.2858,28.2462,28.2792,65208.0
2015-09-09 10:20:00,42.83,42.87,42.8,42.85,41862.0,28.2726,28.299,28.2528,28.2858,41862.0
2015-09-09 10:25:00,42.85,42.89,42.83,42.89,49505.0,28.2858,28.3122,28.2726,28.3122,49505.0
2015-09-09 10:30:00,42.89,42.9,42.79,42.79,92882.0,28.3122,28.3188,28.2462,28.2462,92882.0
2015-09-09 10:35:00,42.78,42.79,42.7,42.71,90425.0,28.2396,28.2462,28.1868,28.1934,90425.0
2015-09-09 10:40:00,42.71,42.8,42.7,42.8,31563.0,28.1934,28.2528,28.1868,28.2528,31563.0
2015-09-09 10:45:00,42.79,42.86,42.78,42.82,82385.0,28.2462,28.2924,28.2396,28.266,82385.0
2015-09-09 10:50:00,42.82,42.82,42.7,42.7,54367.0,28.266,28.266,28.1868,28.1868,54367.0
2015-09-09 10:55:00,42.7,42.78,42.7,42.74,131332.0,28.1868,28.2396,28.1868,28.2132,131332.0
2015-09-09 11:00:00,42.74,42.85,42.73,42.83,86089.0,28.2132,28.2858,28.2066,28.2726,86089.0
2015-09-09 11:05:00,42.83,42.89,42.82,42.89,39266.0,28.2726,28.3122,28.266,28.3122,39266.0
2015-09-09 11:10:00,42.89,42.92,42.84,42.84,50240.0,28.3122,28.332,28.2792,28.2792,50240.0
2015-09-09 11:15:00,42.84,42.88,42.82,42.84,23543.0,28.2792,28.3056,28.266,28.2792,23543.0
2015-09-09 11:20:00,42.84,42.85,42.78,42.78,29102.0,28.2792,28.2858,28.2396,28.2396,29102.0
2015-09-09 11:25:00,42.78,42.82,42.75,42.78,39620.0,28.2396,28.266,28.2198,28.2396,39620.0
2015-09-09 11:30:00,42.79,42.88,42.77,42.87,78996.0,28.2462,28.3056,28.233,28.299,78996.0
2015-09-09 11:35:00,42.88,42.9,42.85,42.85,60276.0,28.3056,28.3188,28.2858,28.2858,60276.0
2015-09-09 11:40:00,42.85,42.87,42.78,42.78,38763.0,28.2858,28.299,28.2396,28.2396,38763.0
2015-09-09 11:45:00,42.79,42.82,42.77,42.8,18791.0,28.2462,28.266,28.233,28.2528,18791.0
2015-09-09 11:50:00,42.8,42.8,42.75,42.79,28641.0,28.2528,28.2528,28.2198,28.2462,28641.0
2015-09-09 11:55:00,42.79,42.82,42.78,42.81,22608.0,28.2462,28.266,28.2396,28.2594,22608.0
2015-09-09 12:00:00,42.82,42.82,42.77,42.78,16363.0,28.266,28.266,28.233,28.2396,16363.0
2015-09-09 12:05:00,42.78,42.8,42.74,42.78,35318.0,28.2396,28.2528,28.2132,28.2396,35318.0
2015-09-09 12:10:00,42.77,42.8,42.75,42.77,32918.0,28.233,28.2528,28.2198,28.233,32918.0
2015-09-09 12:15:00,42.77,42.77,42.72,42.75,16094.0,28.233,28.233,28.2,28.2198,16094.0
2015-09-09 12:20:00,42.74,42.76,42.68,42.69,26373.0,28.2132,28.2264,28.1736,28.1802,26373.0
2015-09-09 12:25:00,42.68,42.7,42.65,42.68,20221.0,28.1736,28.1868,28.1538,28.1736,20221.0
2015-09-09 12:30:00,42.69,42.72,42.69,42.69,18587.0,28.1802,28.2,28.1802,28.1802,18587.0
2015-09-09 12:35:00,42.68,42.71,42.67,42.71,24601.0,28.1736,28.1934,28.167,28.1934,24601.0
2015-09-09 12:40:00,42.7,42.74,42.7,42.73,41358.0,28.1868,28.2132,28.1868,28.2066,41358.0
2015-09-09 12:45:00,42.73,42.79,42.73,42.79,54190.0,28.2066,28.2462,28.2066,28.2462,54190.0
2015-09-09 12:50:00,42.79,42.82,42.77,42.79,54630.0,28.2462,28.266,28.233,28.2462,54630.0
2015-09-09 12:55:00,42.78,42.8,42.76,42.76,28672.0,28.2396,28.2528,28.2264,28.2264,28672.0
2015-09-09 13:00:00,42.76,42.79,42.75,42.76,31542.0,28.2264,28.2462,28.2198,28.2264,31542.0
2015-09-09 13:05:00,42.76,42.78,42.75,42.77,41323.0,28.2264,28.2396,28.2198,28.233,41323.0
2015-09-09 13:10:00,42.77,42.8,42.76,42.8,97203.0,28.233,28.2528,28.2264,28.2528,97203.0
2015-09-09 13:15:00,42.8,42.84,42.79,42.83,28562.0,28.2528,28.2792,28.2462,28.2726,28562.0
2015-09-09 13:20:00,42.82,42.85,42.81,42.83,65289.0,28.266,28.2858,28.2594,28.2726,65289.0
2015-09-09 13:25:00,42.83,42.84,42.75,42.77,24536.0,28.2726,28.2792,28.2198,28.233,24536.0
2015-09-09 13:30:00,42.77,42.78,42.69,42.76,58042.0,28.233,28.2396,28.1802,28.2264,58042.0
2015-09-09 13:35:00,42.76,42.77,42.73,42.76,111711.0,28.2264,28.233,28.2066,28.2264,111711.0
2015-09-09 13:40:00,42.77,42.77,42.74,42.76,81048.0,28.233,28.233,28.2132,28.2264,81048.0
2015-09-09 13:45:00,42.75,42.76,42.74,42.74,85893.0,28.2198,28.2264,28.2132,28.2132,85893.0
2015-09-09 13:50:00,42.74,42.74,42.67,42.7,58215.0,28.2132,28.2132,28.167,28.1868,58215.0
2015-09-09 13:55:00,42.71,42.72,42.69,42.7,90539.0,28.1934,28.2,28.1802,28.1868,90539.0
2015-09-09 14:00:00,42.71,42.73,42.7,42.71,43672.0,28.1934,28.2066,28.1868,28.1934,43672.0
2015-09-09 14:05:00,42.71,42.71,42.66,42.69,53461.0,28.1934,28.1934,28.1604,28.1802,53461.0
2015-09-09 14:10:00,42.68,42.72,42.68,42.72,60580.0,28.1736,28.2,28.1736,28.2,60580.0
2015-09-09 14:15:00,42.72,42.78,42.7,42.77,129118.0,28.2,28.2396,28.1868,28.233,129118.0
2015-09-09 14:20:00,42.76,42.77,42.66,42.67,60443.0,28.2264,28.233,28.1604,28.167,60443.0
2015-09-09 14:25:00,42.67,42.69,42.62,42.65,36326.0,28.167,28.1802,28.134,28.1538,36326.0
2015-09-09 14:30:00,42.64,42.65,42.6,42.65,26224.0,28.1472,28.1538,28.1208,28.1538,26224.0
2015-09-09 14:35:00,42.65,42.69,42.64,42.64,28366.0,28.1538,28.1802,28.1472,28.1472,28366.0
2015-09-09 14:40:00,42.65,42.66,42.58,42.6,35802.0,28.1538,28.1604,28.1076,28.1208,35802.0
2015-09-09 14:45:00,42.6,42.61,42.57,42.59,40611.0,28.1208,28.1274,28.101,28.1142,40611.0
2015-09-09 14:50:00,42.58,42.7,42.58,42.7,37957.0,28.1076,28.1868,28.1076,28.1868,37957.0
2015-09-09 14:55:00,42.7,42.75,42.7,42.75,142584.0,28.1868,28.2198,28.1868,28.2198,142584.0
2015-09-09 15:00:00,42.74,42.78,42.69,42.78,71730.0,28.2132,28.2396,28.1802,28.2396,71730.0
2015-09-09 15:05:00,42.78,42.82,42.77,42.78,111188.0,28.2396,28.266,28.233,28.2396,111188.0
2015-09-09 15:10:00,42.78,42.8,42.73,42.78,138194.0,28.2396,28.2528,28.2066,28.2396,138194.0
2015-09-09 15:15:00,42.77,42.8,42.71,42.76,68440.0,28.233,28.2528,28.1934,28.2264,68440.0
2015-09-09 15:20:00,42.75,42.84,42.73,42.8,168193.0,28.2198,28.2792,28.2066,28.2528,168193.0
2015-09-09 15:25:00,42.8,42.8,42.66,42.68,65994.0,28.2528,28.2528,28.1604,28.1736,65994.0
2015-09-09 15:30:00,42.68,42.68,42.55,42.6,74726.0,28.1736,28.1736,28.0878,28.1208,74726.0
2015-09-09 15:35:00,42.6,42.64,42.51,42.52,116259.0,28.1208,28.1472,28.0614,28.068,116259.0
2015-09-09 15:40:00,42.51,42.51,42.42,42.43,119345.0,28.0614,28.0614,28.002,28.0086,119345.0
2015-09-09 15:45:00,42.42,42.47,42.4,42.44,156379.0,28.002,28.035,27.9888,28.0152,156379.0
2015-09-09 15:50:00,42.43,42.45,42.39,42.43,219781.0,28.0086,28.0218,27.9822,28.0086,219781.0
2015-09-09 15:55:00,42.43,42.49,42.4,42.48,275692.0,28.0086,28.0482,27.9888,28.0416,275692.0
2015-09-10 09:30:00,42.55,42.55,42.37,42.41,91668.0,28.0878,28.0878,27.969,27.9954,91668.0
2015-09-10 09:35:00,42.43,42.51,42.36,42.51,70886.0,28.0086,28.0614,27.9624,28.0614,70886.0
2015-09-10 09:40:00,42.5,42.63,42.49,42.6,72434.0,28.0548,28.1406,28.0482,28.1208,72434.0
2015-09-10 09:45:00,42.61,42.68,42.57,42.58,55260.0,28.1274,28.1736,28.101,28.1076,55260.0
2015-09-10 09:50:00,42.58,42.62,42.53,42.53,53826.0,28.1076,28.134,28.0746,28.0746,53826.0
2015-09-10 09:55:00,42.53,42.53,42.46,42.46,33457.0,28.0746,28.0746,28.0284,28.0284,33457.0
2015-09-10 10:00:00,42.46,42.48,42.39,42.41,62244.0,28.0284,28.0416,27.9822,27.9954,62244.0
2015-09-10 10:05:00,42.42,42.45,42.41,42.43,48789.0,28.002,28.0218,27.9954,28.0086,48789.0
2015-09-10 10:10:00,42.42,42.46,42.38,42.46,59916.0,28.002,28.0284,27.9756,28.0284,59916.0
2015-09-10 10:15:00,42.46,42.49,42.38,42.42,148491.0,28.0284,28.0482,27.9756,28.002,148491.0
2015-09-10 10:20:00,42.42,42.43,42.35,42.35,60896.0,28.002,28.0086,27.9558,27.9558,60896.0
2015-09-10 10:25:00,42.36,42.4,42.35,42.4,34658.0,27.9624,27.9888,27.9558,27.9888,34658.0
2015-09-10 10:30:00,42.4,42.44,42.4,42.44,46294.0,27.9888,28.0152,27.9888,28.0152,46294.0
2015-09-10 10:35:00,42.44,42.53,42.43,42.52,96013.0,28.0152,28.0746,28.0086,28.068,96013.0
2015-09-10 10:40:00,42.53,42.6,42.53,42.6,87303.0,28.0746,28.1208,28.0746,28.1208,87303.0
2015-09-10 10:45:00,42.59,42.63,42.57,42.59,47609.0,28.1142,28.1406,28.101,28.1142,47609.0
2015-09-10 10:50:00,42.6,42.62,42.52,42.53,35071.0,28.1208,28.134,28.068,28.0746,35071.0
2015-09-10 10:55:00,42.52,42.55,42.49,42.55,37720.0,28.068,28.0878,28.0482,28.0878,37720.0
2015-09-10 11:00:00,42.55,42.57,42.52,42.53,39146.0,28.0878,28.101,28.068,28.0746,39146.0
2015-09-10 11:05:00,42.52,42.57,42.52,42.55,29303.0,28.068,28.101,28.068,28.0878,29303.0
2015-09-10 11:10:00,42.55,42.59,42.54,42.54,35142.0,28.0878,28.1142,28.0812,28.0812,35142.0
2015-09-10 11:15:00,42.55,42.57,42.51,42.52,29100.0,28.0878,28.101,28.0614,28.068,29100.0
2015-09-10 11:20:00,42.51,42.52,42.48,42.51,37162.0,28.0614,28.068,28.0416,28.0614,37162.0
2015-09-10 11:25:00,42.5,42.51,42.44,42.48,50127.0,28.0548,28.0614,28.0152,28.0416,50127.0
2015-09-10 11:30:00,42.49,42.51,42.45,42.45,33939.0,28.0482,28.0614,28.0218,28.0218,33939.0
2015-09-10 11:35:00,42.46,42.52,42.43,42.51,40102.0,28.0284,28.068,28.0086,28.0614,40102.0
2015-09-10 11:40:00,42.51,42.52,42.45,42.51,31120.0,28.0614,28.068,28.0218,28.0614,31120.0
2015-09-10 11:45:00,42.5,42.52,42.47,42.47,36733.0,28.0548,28.068,28.035,28.035,36733.0
2015-09-10 11:50:00,42.48,42.49,42.43,42.44,37826.0,28.0416,28.0482,28.0086,28.0152,37826.0
2015-09-10 11:55:00,42.44,42.51,42.44,42.51,51209.0,28.0152,28.0614,28.0152,28.0614,51209.0
2015-09-10 12:00:00,42.51,42.53,42.49,42.52,42229.0,28.0614,28.0746,28.0482,28.068,42229.0
2015-09-10 12:05:00,42.52,42.59,42.51,42.59,29874.0,28.068,28.1142,28.0614,28.1142,29874.0
2015-09-10 12:10:00,42.58,42.66,42.57,42.65,91325.0,28.1076,28.1604,28.101,28.1538,91325.0
2015-09-10 12:15:00,42.65,42.66,42.53,42.55,65902.0,28.1538,28.1604,28.0746,28.0878,65902.0
2015-09-10 12:20:00,42.54,42.57,42.53,42.54,28442.0,28.0812,28.101,28.0746,28.0812,28442.0
2015-09-10 12:25:00,42.53,42.56,42.5,42.51,33285.0,28.0746,28.0944,28.0548,28.0614,33285.0
2015-09-10 12:30:00,42.52,42.52,42.47,42.51,32346.0,28.068,28.068,28.035,28.0614,32346.0
2015-09-10 12:35:00,42.51,42.59,42.5,42.56,33889.0,28.0614,28.1142,28.0548,28.0944,33889.0
2015-09-10 12:40:00,42.56,42.58,42.53,42.54,21778.0,28.0944,28.1076,28.0746,28.0812,21778.0
2015-09-10 12:45:00,42.53,42.57,42.51,42.57,34894.0,28.0746,28.101,28.0614,28.101,34894.0
2015-09-10 12:50:00,42.56,42.56,42.52,42.55,18856.0,28.0944,28.0944,28.068,28.0878,18856.0
2015-09-10 12:55:00,42.54,42.55,42.49,42.53,26321.0,28.0812,28.0878,28.0482,28.0746,26321.0
2015-09-10 13:00:00,42.53,42.53,42.51,42.52,12701.0,28.0746,28.0746,28.0614,28.068,12701.0
2015-09-10 13:05:00,42.52,42.56,42.52,42.55,18449.0,28.068,28.0944,28.068,28.0878,18449.0
2015-09-10 13:10:00,42.55,42.58,42.54,42.54,24169.0,28.0878,28.1076,28.0812,28.0812,24169.0
2015-09-10 13:15:00,42.54,42.55,42.52,42.52,19902.0,28.0812,28.0878,28.068,28.068,19902.0
2015-09-10 13:20:00,42.53,42.6,42.5,42.59,41297.0,28.0746,28.1208,28.0548,28.1142,41297.0
2015-09-10 13:25:00,42.59,42.67,42.56,42.65,53244.0,28.1142,28.167,28.0944,28.1538,53244.0
2015-09-10 13:30:00,42.65,42.7,42.64,42.69,36609.0,28.1538,28.1868,28.1472,28.1802,36609.0
2015-09-10 13:35:00,42.68,42.73,42.67,42.7,69356.0,28.1736,28.2066,28.167,28.1868,69356.0
2015-09-10 13:40:00,42.71,42.72,42.68,42.69,44305.0,28.1934,28.2,28.1736,28.1802,44305.0
2015-09-10 13:45:00,42.68,42.69,42.62,42.64,45512.0,28.1736,28.1802,28.134,28.1472,45512.0
2015-09-10 13:50:00,42.64,42.66,42.58,42.58,16618.0,28.1472,28.1604,28.1076,28.1076,16618.0
2015-09-10 13:55:00,42.59,42.6,42.56,42.59,26270.0,28.1142,28.1208,28.0944,28.1142,26270.0
2015-09-10 14:00:00,42.59,42.63,42.57,42.57,33942.0,28.1142,28.1406,28.101,28.101,33942.0
2015-09-10 14:05:00,42.58,42.61,42.57,42.6,31787.0,28.1076,28.1274,28.101,28.1208,31787.0
2015-09-10 14:10:00,42.61,42.65,42.61,42.65,65824.0,28.1274,28.1538,28.1274,28.1538,65824.0
2015-09-10 14:15:00,42.65,42.65,42.6,42.61,95741.0,28.1538,28.1538,28.1208,28.1274,95741.0
2015-09-10 14:20:00,42.6,42.61,42.55,42.57,30851.0,28.1208,28.1274,28.0878,28.101,30851.0
2015-09-10 14:25:00,42.57,42.57,42.53,42.54,24368.0,28.101,28.101,28.0746,28.0812,24368.0
2015-09-10 14:30:00,42.54,42.61,42.54,42.57,86569.0,28.0812,28.1274,28.0812,28.101,86569.0
2015-09-10 14:35:00,42.57,42.57,42.51,42.52,28316.0,28.101,28.101,28.0614,28.068,28316.0
2015-09-10 14:40:00,42.51,42.55,42.5,42.52,44566.0,28.0614,28.0878,28.0548,28.068,44566.0
2015-09-10 14:45:00,42.52,42.53,42.47,42.48,46734.0,28.068,28.0746,28.035,28.0416,46734.0
2015-09-10 14:50:00,42.48,42.5,42.46,42.48,34683.0,28.0416,28.0548,28.0284,28.0416,34683.0
2015-09-10 14:55:00,42.48,42.48,42.38,42.38,43350.0,28.0416,28.0416,27.9756,27.9756,43350.0
2015-09-10 15:00:00,42.37,42.44,42.37,42.38,137412.0,27.969,28.0152,27.969,27.9756,137412.0
2015-09-10 15:05:00,42.37,42.39,42.36,42.36,48647.0,27.969,27.9822,27.9624,27.9624,48647.0
2015-09-10 15:10:00,42.37,42.37,42.32,42.34,72609.0,27.969,27.969,27.936,27.9492,72609.0
2015-09-10 15:15:00,42.34,42.39,42.31,42.32,56803.0,27.9492,27.9822,27.9294,27.936,56803.0
2015-09-10 15:20:00,42.32,42.35,42.26,42.29,93193.0,27.936,27.9558,27.8964,27.9162,93193.0
2015-09-10 15:25:00,42.29,42.31,42.25,42.27,65139.0,27.9162,27.9294,27.8898,27.903,65139.0
2015-09-10 15:30:00,42.27,42.28,42.18,42.23,87137.0,27.903,27.9096,27.8436,27.8766,87137.0
2015-09-10 15:35:00,42.23,42.25,42.19,42.22,76705.0,27.8766,27.8898,27.8502,27.87,76705.0
2015-09-10 15:40:00,42.23,42.23,42.15,42.2,123717.0,27.8766,27.8766,27.8238,27.8568,123717.0
2015-09-10 15:45:00,42.2,42.24,42.15,42.23,109544.0,27.8568,27.8832,27.8238,27.8766,109544.0
2015-09-10 15:50:00,42.23,42.25,42.19,42.22,161623.0,27.8766,27.8898,27.8502,27.87,161623.0
2015-09-10 15:55:00,42.22,42.31,42.22,42.3,234345.0,27.87,27.9294,27.87,27.9228,234345.0
2015-09-11 09:30:00,42.15,42.24,42.1,42.15,72829.0,27.8238,27.8832,27.7908,27.8238,72829.0
2015-09-11 09:35:00,42.15,42.2,42.07,42.14,84618.0,27.8238,27.8568,27.7709,27.8172,84618.0
2015-09-11 09:40:00,42.14,42.21,42.09,42.19,193483.0,27.8172,27.8634,27.7842,27.8502,193483.0
2015-09-11 09:45:00,42.19,42.29,42.19,42.28,95423.0,27.8502,27.9162,27.8502,27.9096,95423.0
2015-09-11 09:50:00,42.28,42.37,42.24,42.36,133782.0,27.9096,27.969,27.8832,27.9624,133782.0
2015-09-11 09:55:00,42.36,42.37,42.27,42.28,44668.0,27.9624,27.969,27.903,27.9096,44668.0
2015-09-11 10:00:00,42.27,42.29,42.23,42.28,41859.0,27.903,27.9162,27.8766,27.9096,41859.0
2015-09-11 10:05:00,42.28,42.3,42.25,42.28,46803.0,27.9096,27.9228,27.8898,27.9096,46803.0
2015-09-11 10:10:00,42.28,42.36,42.28,42.35,56799.0,27.9096,27.9624,27.9096,27.9558,56799.0
2015-09-11 10:15:00,42.36,42.45,42.33,42.44,83299.0,27.9624,28.0218,27.9426,28.0152,83299.0
2015-09-11 10:20:00,42.44,42.5,42.44,42.49,44131.0,28.0152,28.0548,28.0152,28.0482,44131.0
2015-09-11 10:25:00,42.48,42.51,42.46,42.47,59769.0,28.0416,28.0614,28.0284,28.035,59769.0
2015-09-11 10:30:00,42.47,42.48,42.43,42.44,67651.0,28.035,28.0416,28.0086,28.0152,67651.0
2015-09-11 10:35:00,42.43,42.44,42.39,42.42,57582.0,28.0086,28.0152,27.9822,28.002,57582.0
2015-09-11 10:40:00,42.41,42.44,42.39,42.4,28478.0,27.9954,28.0152,27.9822,27.9888,28478.0
2015-09-11 10:45:00,42.4,42.41,42.36,42.39,84150.0,27.9888,27.9954,27.9624,27.9822,84150.0
2015-09-11 10:50:00,42.38,42.39,42.3,42.3,41254.0,27.9756,27.9822,27.9228,27.9228,41254.0
2015-09-11 10:55:00,42.3,42.31,42.27,42.29,44235.0,27.9228,27.9294,27.903,27.9162,44235.0
2015-09-11 11:00:00,42.29,42.36,42.28,42.36,51448.0,27.9162,27.9624,27.9096,27.9624,51448.0
2015-09-11 11:05:00,42.35,42.39,42.34,42.37,31965.0,27.9558,27.9822,27.9492,27.969,31965.0
2015-09-11 11:10:00,42.37,42.4,42.37,42.4,18863.0,27.969,27.9888,27.969,27.9888,18863.0
2015-09-11 11:15:00,42.4,42.43,42.38,42.42,27494.0,27.9888,28.0086,27.9756,28.002,27494.0
2015-09-11 11:20:00,42.42,42.46,42.42,42.46,20961.0,28.002,28.0284,28.002,28.0284,20961.0
2015-09-11 11:25:00,42.46,42.47,42.43,42.45,29691.0,28.0284,28.035,28.0086,28.0218,29691.0
2015-09-11 11:30:00,42.45,42.47,42.4,42.4,25414.0,28.0218,28.035,27.9888,27.9888,25414.0
2015-09-11 11:35:00,42.4,42.46,42.38,42.46,37949.0,27.9888,28.0284,27.9756,28.0284,37949.0
2015-09-11 11:40:00,42.46,42.47,42.41,42.42,18588.0,28.0284,28.035,27.9954,28.002,18588.0
2015-09-11 11:45:00,42.42,42.42,42.38,42.39,35749.0,28.002,28.002,27.9756,27.9822,35749.0
2015-09-11 11:50:00,42.38,42.45,42.36,42.41,29421.0,27.9756,28.0218,27.9624,27.9954,29421.0
2015-09-11 11:55:00,42.42,42.47,42.39,42.46,82739.0,28.002,28.035,27.9822,28.0284,82739.0
2015-09-11 12:00:00,42.46,42.56,42.45,42.55,46164.0,28.0284,28.0944,28.0218,28.0878,46164.0
2015-09-11 12:05:00,42.56,42.57,42.54,42.55,26267.0,28.0944,28.101,28.0812,28.0878,26267.0
2015-09-11 12:10:00,42.55,42.56,42.53,42.56,21384.0,28.0878,28.0944,28.0746,28.0944,21384.0
2015-09-11 12:15:00,42.56,42.57,42.51,42.52,22867.0,28.0944,28.101,28.0614,28.068,22867.0
2015-09-11 12:20:00,42.53,42.53,42.5,42.52,15147.0,28.0746,28.0746,28.0548,28.068,15147.0
2015-09-11 12:25:00,42.51,42.53,42.51,42.53,32641.0,28.0614,28.0746,28.0614,28.0746,32641.0
2015-09-11 12:30:00,42.53,42.54,42.5,42.52,17177.0,28.0746,28.0812,28.0548,28.068,17177.0
2015-09-11 12:35:00,42.52,42.54,42.51,42.54,15665.0,28.068,28.0812,28.0614,28.0812,15665.0
2015-09-11 12:40:00,42.54,42.55,42.51,42.53,19075.0,28.0812,28.0878,28.0614,28.0746,19075.0
2015-09-11 12:45:00,42.53,42.57,42.52,42.57,20259.0,28.0746,28.101,28.068,28.101,20259.0
2015-09-11 12:50:00,42.56,42.57,42.49,42.49,19784.0,28.0944,28.101,28.0482,28.0482,19784.0
2015-09-11 12:55:00,42.48,42.5,42.46,42.47,15909.0,28.0416,28.0548,28.0284,28.035,15909.0
2015-09-11 13:00:00,42.48,42.48,42.44,42.45,20896.0,28.0416,28.0416,28.0152,28.0218,20896.0
2015-09-11 13:05:00,42.45,42.45,42.42,42.43,16622.0,28.0218,28.0218,28.002,28.0086,16622.0
2015-09-11 13:10:00,42.43,42.46,42.43,42.46,20563.0,28.0086,28.0284,28.0086,28.0284,20563.0
2015-09-11 13:15:00,42.46,42.46,42.42,42.43,15355.0,28.0284,28.0284,28.002,28.0086,15355.0
2015-09-11 13:20:00,42.43,42.47,42.43,42.47,19007.0,28.0086,28.035,28.0086,28.035,19007.0
2015-09-11 13:25:00,42.46,42.47,42.43,42.43,15042.0,28.0284,28.035,28.0086,28.0086,15042.0
2015-09-11 13:30:00,42.43,42.44,42.4,42.41,14057.0,28.0086,28.0152,27.9888,27.9954,14057.0
2015-09-11 13:35:00,42.41,42.42,42.38,42.41,22673.0,27.9954,28.002,27.9756,27.9954,22673.0
2015-09-11 13:40:00,42.42,42.42,42.4,42.42,9936.0,28.002,28.002,27.9888,28.002,9936.0
2015-09-11 13:45:00,42.42,42.44,42.4,42.44,21392.0,28.002,28.0152,27.9888,28.0152,21392.0
2015-09-11 13:50:00,42.44,42.44,42.41,42.44,14783.0,28.0152,28.0152,27.9954,28.0152,14783.0
2015-09-11 13:55:00,42.44,42.46,42.42,42.42,20093.0,28.0152,28.0284,28.002,28.002,20093.0
2015-09-11 14:00:00,42.43,42.44,42.37,42.38,89844.0,28.0086,28.0152,27.969,27.9756,89844.0
2015-09-11 14:05:00,42.38,42.42,42.37,42.42,17796.0,27.9756,28.002,27.969,28.002,17796.0
2015-09-11 14:10:00,42.42,42.44,42.41,42.41,11332.0,28.002,28.0152,27.9954,27.9954,11332.0
2015-09-11 14:15:00,42.41,42.44,42.4,42.43,13716.0,27.9954,28.0152,27.9888,28.0086,13716.0
2015-09-11 14:20:00,42.42,42.46,42.42,42.46,43290.0,28.002,28.0284,28.002,28.0284,43290.0
2015-09-11 14:25:00,42.45,42.46,42.43,42.44,16105.0,28.0218,28.0284,28.0086,28.0152,16105.0
2015-09-11 14:30:00,42.44,42.48,42.43,42.47,44516.0,28.0152,28.0416,28.0086,28.035,44516.0
2015-09-11 14:35:00,42.47,42.49,42.46,42.48,24443.0,28.035,28.0482,28.0284,28.0416,24443.0
2015-09-11 14:40:00,42.48,42.48,42.45,42.46,10611.0,28.0416,28.0416,28.0218,28.0284,10611.0
2015-09-11 14:45:00,42.46,42.49,42.46,42.46,30378.0,28.0284,28.0482,28.0284,28.0284,30378.0
2015-09-11 14:50:00,42.47,42.48,42.43,42.44,22668.0,28.035,28.0416,28.0086,28.0152,22668.0
2015-09-11 14:55:00,42.45,42.48,42.45,42.48,35116.0,28.0218,28.0416,28.0218,28.0416,35116.0
2015-09-11 15:00:00,42.48,42.53,42.48,42.51,37407.0,28.0416,28.0746,28.0416,28.0614,37407.0
2015-09-11 15:05:00,42.51,42.55,42.5,42.51,30332.0,28.0614,28.0878,28.0548,28.0614,30332.0
2015-09-11 15:10:00,42.51,42.54,42.5,42.52,54996.0,28.0614,28.0812,28.0548,28.068,54996.0
2015-09-11 15:15:00,42.52,42.54,42.51,42.51,46859.0,28.068,28.0812,28.0614,28.0614,46859.0
2015-09-11 15:20:00,42.51,42.55,42.51,42.53,59797.0,28.0614,28.0878,28.0614,28.0746,59797.0
2015-09-11 15:25:00,42.54,42.54,42.52,42.54,24871.0,28.0812,28.0812,28.068,28.0812,24871.0
2015-09-11 15:30:00,42.54,42.54,42.51,42.52,77870.0,28.0812,28.0812,28.0614,28.068,77870.0
2015-09-11 15:35:00,42.52,42.57,42.51,42.55,47863.0,28.068,28.101,28.0614,28.0878,47863.0
2015-09-11 15:40:00,42.56,42.57,42.53,42.56,69032.0,28.0944,28.101,28.0746,28.0944,69032.0
2015-09-11 15:45:00,42.56,42.6,42.55,42.57,73518.0,28.0944,28.1208,28.0878,28.101,73518.0
2015-09-11 15:50:00,42.58,42.61,42.57,42.59,62429.0,28.1076,28.1274,28.101,28.1142,62429.0
2015-09-11 15:55:00,42.6,42.71,42.59,42.69,231067.0,28.1208,28.1934,28.1142,28.1802,231067.0
2015-09-14 09:30:00,42.72,42.76,42.68,42.7,78013.0,28.2,28.2264,28.1736,28.1868,78013.0
2015-09-14 09:35:00,42.7,42.76,42.59,42.73,96176.0,28.1868,28.2264,28.1142,28.2066,96176.0
2015-09-14 09:40:00,42.72,42.8,42.7,42.78,76481.0,28.2,28.2528,28.1868,28.2396,76481.0
2015-09-14 09:45:00,42.77,42.81,42.69,42.69,55765.0,28.233,28.2594,28.1802,28.1802,55765.0
2015-09-14 09:50:00,42.69,42.79,42.67,42.77,47601.0,28.1802,28.2462,28.167,28.233,47601.0
2015-09-14 09:55:00,42.77,42.78,42.73,42.74,66675.0,28.233,28.2396,28.2066,28.2132,66675.0
2015-09-14 10:00:00,42.74,42.82,42.73,42.81,89527.0,28.2132,28.266,28.2066,28.2594,89527.0
2015-09-14 10:05:00,42.81,42.84,42.79,42.83,28390.0,28.2594,28.2792,28.2462,28.2726,28390.0
2015-09-14 10:10:00,42.83,42.85,42.79,42.84,34337.0,28.2726,28.2858,28.2462,28.2792,34337.0
2015-09-14 10:15:00,42.84,42.9,42.84,42.88,24550.0,28.2792,28.3188,28.2792,28.3056,24550.0
2015-09-14 10:20:00,42.89,42.91,42.86,42.88,30530.0,28.3122,28.3254,28.2924,28.3056,30530.0
2015-09-14 10:25:00,42.89,42.91,42.86,42.86,29748.0,28.3122,28.3254,28.2924,28.2924,29748.0
2015-09-14 10:30:00,42.87,42.9,42.84,42.86,20317.0,28.299,28.3188,28.2792,28.2924,20317.0
2015-09-14 10:35:00,42.86,42.92,42.85,42.92,49031.0,28.2924,28.332,28.2858,28.332,49031.0
2015-09-14 10:40:00,42.91,42.92,42.82,42.82,26445.0,28.3254,28.332,28.266,28.266,26445.0
2015-09-14 10:45:00,42.82,42.86,42.81,42.84,32046.0,28.266,28.2924,28.2594,28.2792,32046.0
2015-09-14 10:50:00,42.84,42.84,42.73,42.74,38688.0,28.2792,28.2792,28.2066,28.2132,38688.0
2015-09-14 10:55:00,42.73,42.75,42.71,42.72,21238.0,28.2066,28.2198,28.1934,28.2,21238.0
2015-09-14 11:00:00,42.71,42.73,42.7,42.71,25131.0,28.1934,28.2066,28.1868,28.1934,25131.0
2015-09-14 11:05:00,42.71,42.74,42.67,42.68,24714.0,28.1934,28.2132,28.167,28.1736,24714.0
2015-09-14 11:10:00,42.69,42.73,42.68,42.71,35337.0,28.1802,28.2066,28.1736,28.1934,35337.0
2015-09-14 11:15:00,42.71,42.78,42.7,42.77,39443.0,28.1934,28.2396,28.1868,28.233,39443.0
2015-09-14 11:20:00,42.78,42.8,42.76,42.8,33628.0,28.2396,28.2528,28.2264,28.2528,33628.0
2015-09-14 11:25:00,42.79,42.82,42.77,42.82,31211.0,28.2462,28.266,28.233,28.266,31211.0
2015-09-14 11:30:00,42.83,42.89,42.82,42.88,32544.0,28.2726,28.3122,28.266,28.3056,32544.0
2015-09-14 11:35:00,42.88,42.9,42.83,42.83,54243.0,28.3056,28.3188,28.2726,28.2726,54243.0
2015-09-14 11:40:00,42.83,42.83,42.8,42.81,15898.0,28.2726,28.2726,28.2528,28.2594,15898.0
2015-09-14 11:45:00,42.81,42.81,42.77,42.77,23140.0,28.2594,28.2594,28.233,28.233,23140.0
2015-09-14 11:50:00,42.77,42.78,42.74,42.76,25194.0,28.233,28.2396,28.2132,28.2264,25194.0
2015-09-14 11:55:00,42.77,42.81,42.76,42.79,24464.0,28.233,28.2594,28.2264,28.2462,24464.0
2015-09-14 12:00:00,42.79,42.79,42.75,42.76,17607.0,28.2462,28.2462,28.2198,28.2264,17607.0
2015-09-14 12:05:00,42.76,42.77,42.73,42.75,21138.0,28.2264,28.233,28.2066,28.2198,21138.0
2015-09-14 12:10:00,42.75,42.76,42.7,42.72,27693.0,28.2198,28.2264,28.1868,28.2,27693.0
2015-09-14 12:15:00,42.72,42.76,42.72,42.76,15511.0,28.2,28.2264,28.2,28.2264,15511.0
2015-09-14 12:20:00,42.76,42.77,42.73,42.76,20633.0,28.2264,28.233,28.2066,28.2264,20633.0
2015-09-14 12:25:00,42.76,42.77,42.74,42.74,9789.0,28.2264,28.233,28.2132,28.2132,9789.0
2015-09-14 12:30:00,42.74,42.76,42.72,42.75,23630.0,28.2132,28.2264,28.2,28.2198,23630.0
2015-09-14 12:35:00,42.74,42.75,42.69,42.69,14094.0,28.2132,28.2198,28.1802,28.1802,14094.0
2015-09-14 12:40:00,42.69,42.7,42.66,42.66,32844.0,28.1802,28.1868,28.1604,28.1604,32844.0
2015-09-14 12:45:00,42.67,42.69,42.66,42.69,12832.0,28.167,28.1802,28.1604,28.1802,12832.0
2015-09-14 12:50:00,42.69,42.69,42.65,42.65,17311.0,28.1802,28.1802,28.1538,28.1538,17311.0
2015-09-14 12:55:00,42.66,42.71,42.65,42.66,21266.0,28.1604,28.1934,28.1538,28.1604,21266.0
2015-09-14 13:00:00,42.66,42.68,42.63,42.65,15313.0,28.1604,28.1736,28.1406,28.1538,15313.0
2015-09-14 13:05:00,42.65,42.71,42.65,42.69,15158.0,28.1538,28.1934,28.1538,28.1802,15158.0
2015-09-14 13:10:00,42.69,42.69,42.64,42.65,17098.0,28.1802,28.1802,28.1472,28.1538,17098.0
2015-09-14 13:15:00,42.65,42.66,42.64,42.64,12570.0,28.1538,28.1604,28.1472,28.1472,12570.0
2015-09-14 13:20:00,42.64,42.66,42.64,42.66,26343.0,28.1472,28.1604,28.1472,28.1604,26343.0
2015-09-14 13:25:00,42.65,42.69,42.65,42.69,27149.0,28.1538,28.1802,28.1538,28.1802,27149.0
2015-09-14 13:30:00,42.69,42.7,42.64,42.65,20311.0,28.1802,28.1868,28.1472,28.1538,20311.0
2015-09-14 13:35:00,42.65,42.68,42.63,42.68,29908.0,28.1538,28.1736,28.1406,28.1736,29908.0
2015-09-14 13:40:00,42.68,42.73,42.68,42.73,24650.0,28.1736,28.2066,28.1736,28.2066,24650.0
2015-09-14 13:45:00,42.72,42.74,42.71,42.73,26515.0,28.2,28.2132,28.1934,28.2066,26515.0
2015-09-14 13:50:00,42.73,42.75,42.68,42.69,23689.0,28.2066,28.2198,28.1736,28.1802,23689.0
2015-09-14 13:55:00,42.69,42.72,42.67,42.72,39673.0,28.1802,28.2,28.167,28.2,39673.0
2015-09-14 14:00:00,42.72,42.72,42.67,42.69,14048.0,28.2,28.2,28.167,28.1802,14048.0
2015-09-14 14:05:00,42.69,42.71,42.66,42.67,19707.0,28.1802,28.1934,28.1604,28.167,19707.0
2015-09-14 14:10:00,42.67,42.68,42.66,42.66,13480.0,28.167,28.1736,28.1604,28.1604,13480.0
2015-09-14 14:15:00,42.66,42.7,42.66,42.66,19249.0,28.1604,28.1868,28.1604,28.1604,19249.0
2015-09-14 14:20:00,42.66,42.68,42.64,42.65,23099.0,28.1604,28.1736,28.1472,28.1538,23099.0
2015-09-14 14:25:00,42.65,42.66,42.61,42.63,26868.0,28.1538,28.1604,28.1274,28.1406,26868.0
2015-09-14 14:30:00,42.62,42.64,42.6,42.61,19041.0,28.134,28.1472,28.1208,28.1274,19041.0
2015-09-14 14:35:00,42.61,42.64,42.6,42.61,28489.0,28.1274,28.1472,28.1208,28.1274,28489.0
2015-09-14 14:40:00,42.61,42.62,42.6,42.61,18852.0,28.1274,28.134,28.1208,28.1274,18852.0
2015-09-14 14:45:00,42.61,42.64,42.59,42.59,31880.0,28.1274,28.1472,28.1142,28.1142,31880.0
2015-09-14 14:50:00,42.59,42.64,42.58,42.63,25340.0,28.1142,28.1472,28.1076,28.1406,25340.0
2015-09-14 14:55:00,42.63,42.67,42.63,42.63,23773.0,28.1406,28.167,28.1406,28.1406,23773.0
2015-09-14 15:00:00,42.62,42.63,42.6,42.6,40995.0,28.134,28.1406,28.1208,28.1208,40995.0
2015-09-14 15:05:00,42.6,42.6,42.57,42.57,39865.0,28.1208,28.1208,28.101,28.101,39865.0
2015-09-14 15:10:00,42.58,42.62,42.57,42.6,46495.0,28.1076,28.134,28.101,28.1208,46495.0
2015-09-14 15:15:00,42.6,42.66,42.6,42.65,67014.0,28.1208,28.1604,28.1208,28.1538,67014.0
2015-09-14 15:20:00,42.64,42.68,42.62,42.64,41776.0,28.1472,28.1736,28.134,28.1472,41776.0
2015-09-14 15:25:00,42.63,42.66,42.62,42.66,73967.0,28.1406,28.1604,28.134,28.1604,73967.0
2015-09-14 15:30:00,42.66,42.71,42.66,42.68,48331.0,28.1604,28.1934,28.1604,28.1736,48331.0
2015-09-14 15:35:00,42.68,42.68,42.62,42.63,60715.0,28.1736,28.1736,28.134,28.1406,60715.0
2015-09-14 15:40:00,42.63,42.64,42.61,42.62,58263.0,28.1406,28.1472,28.1274,28.134,58263.0
2015-09-14 15:45:00,42.62,42.64,42.6,42.63,87610.0,28.134,28.1472,28.1208,28.1406,87610.0
2015-09-14 15:50:00,42.63,42.67,42.63,42.65,111675.0,28.1406,28.167,28.1406,28.1538,111675.0
2015-09-14 15:55:00,42.64,42.69,42.62,42.63,193164.0,28.1472,28.1802,28.134,28.1406,193164.0
2015-09-15 09:30:00,42.66,42.69,42.53,42.59,75874.0,28.1604,28.1802,28.0746,28.1142,75874.0
2015-09-15 09:35:00,42.6,42.7,42.58,42.68,39442.0,28.1208,28.1868,28.1076,28.1736,39442.0
2015-09-15 09:40:00,42.67,42.67,42.56,42.58,43684.0,28.167,28.167,28.0944,28.1076,43684.0
2015-09-15 09:45:00,42.59,42.64,42.58,42.62,25186.0,28.1142,28.1472,28.1076,28.134,25186.0
2015-09-15 09:50:00,42.61,42.61,42.49,42.5,44504.0,28.1274,28.1274,28.0482,28.0548,44504.0
2015-09-15 09:55:00,42.49,42.51,42.44,42.44,22162.0,28.0482,28.0614,28.0152,28.0152,22162.0
2015-09-15 10:00:00,42.44,42.49,42.39,42.39,21439.0,28.0152,28.0482,27.9822,27.9822,21439.0
2015-09-15 10:05:00,42.39,42.43,42.36,42.38,28301.0,27.9822,28.0086,27.9624,27.9756,28301.0
2015-09-15 10:10:00,42.38,42.42,42.37,42.39,37636.0,27.9756,28.002,27.969,27.9822,37636.0
2015-09-15 10:15:00,42.39,42.42,42.35,42.41,21380.0,27.9822,28.002,27.9558,27.9954,21380.0
2015-09-15 10:20:00,42.42,42.48,42.42,42.47,40995.0,28.002,28.0416,28.002,28.035,40995.0
2015-09-15 10:25:00,42.47,42.53,42.46,42.5,25699.0,28.035,28.0746,28.0284,28.0548,25699.0
2015-09-15 10:30:00,42.51,42.6,42.51,42.59,29200.0,28.0614,28.1208,28.0614,28.1142,29200.0
2015-09-15 10:35:00,42.59,42.62,42.56,42.56,36135.0,28.1142,28.134,28.0944,28.0944,36135.0
2015-09-15 10:40:00,42.57,42.62,42.57,42.62,23040.0,28.101,28.134,28.101,28.134,23040.0
2015-09-15 10:45:00,42.62,42.66,42.6,42.61,62909.0,28.134,28.1604,28.1208,28.1274,62909.0
2015-09-15 10:50:00,42.61,42.62,42.56,42.59,25252.0,28.1274,28.134,28.0944,28.1142,25252.0
2015-09-15 10:55:00,42.59,42.61,42.55,42.58,74359.0,28.1142,28.1274,28.0878,28.1076,74359.0
2015-09-15 11:00:00,42.58,42.62,42.56,42.61,39057.0,28.1076,28.134,28.0944,28.1274,39057.0
2015-09-15 11:05:00,42.61,42.61,42.54,42.57,39290.0,28.1274,28.1274,28.0812,28.101,39290.0
2015-09-15 11:10:00,42.57,42.58,42.53,42.56,32130.0,28.101,28.1076,28.0746,28.0944,32130.0
2015-09-15 11:15:00,42.56,42.59,42.53,42.54,26659.0,28.0944,28.1142,28.0746,28.0812,26659.0
2015-09-15 11:20:00,42.55,42.59,42.55,42.58,24411.0,28.0878,28.1142,28.0878,28.1076,24411.0
2015-09-15 11:25:00,42.58,42.58,42.53,42.53,19111.0,28.1076,28.1076,28.0746,28.0746,19111.0
2015-09-15 11:30:00,42.54,42.54,42.47,42.47,21382.0,28.0812,28.0812,28.035,28.035,21382.0
2015-09-15 11:35:00,42.48,42.55,42.47,42.55,34848.0,28.0416,28.0878,28.035,28.0878,34848.0
2015-09-15 11:40:00,42.55,42.58,42.53,42.53,11667.0,28.0878,28.1076,28.0746,28.0746,11667.0
2015-09-15 11:45:00,42.54,42.56,42.53,42.56,10536.0,28.0812,28.0944,28.0746,28.0944,10536.0
2015-09-15 11:50:00,42.56,42.56,42.5,42.52,37281.0,28.0944,28.0944,28.0548,28.068,37281.0
2015-09-15 11:55:00,42.52,42.53,42.49,42.51,16199.0,28.068,28.0746,28.0482,28.0614,16199.0
2015-09-15 12:00:00,42.52,42.55,42.49,42.5,43042.0,28.068,28.0878,28.0482,28.0548,43042.0
2015-09-15 12:05:00,42.49,42.52,42.47,42.52,20618.0,28.0482,28.068,28.035,28.068,20618.0
2015-09-15 12:10:00,42.51,42.55,42.5,42.54,21316.0,28.0614,28.0878,28.0548,28.0812,21316.0
2015-09-15 12:15:00,42.55,42.56,42.54,42.55,20844.0,28.0878,28.0944,28.0812,28.0878,20844.0
2015-09-15 12:20:00,42.55,42.58,42.54,42.56,16196.0,28.0878,28.1076,28.0812,28.0944,16196.0
2015-09-15 12:25:00,42.57,42.6,42.56,42.6,12941.0,28.101,28.1208,28.0944,28.1208,12941.0
2015-09-15 12:30:00,42.6,42.65,42.59,42.64,18941.0,28.1208,28.1538,28.1142,28.1472,18941.0
2015-09-15 12:35:00,42.64,42.68,42.62,42.68,19651.0,28.1472,28.1736,28.134,28.1736,19651.0
2015-09-15 12:40:00,42.68,42.71,42.65,42.66,24811.0,28.1736,28.1934,28.1538,28.1604,24811.0
2015-09-15 12:45:00,42.66,42.69,42.66,42.68,19930.0,28.1604,28.1802,28.1604,28.1736,19930.0
2015-09-15 12:50:00,42.68,42.69,42.67,42.68,15837.0,28.1736,28.1802,28.167,28.1736,15837.0
2015-09-15 12:55:00,42.68,42.7,42.66,42.68,13679.0,28.1736,28.1868,28.1604,28.1736,13679.0
2015-09-15 13:00:00,42.68,42.68,42.64,42.64,13703.0,28.1736,28.1736,28.1472,28.1472,13703.0
2015-09-15 13:05:00,42.64,42.67,42.63,42.65,15301.0,28.1472,28.167,28.1406,28.1538,15301.0
2015-09-15 13:10:00,42.64,42.7,42.63,42.69,27176.0,28.1472,28.1868,28.1406,28.1802,27176.0
2015-09-15 13:15:00,42.69,42.72,42.68,42.72,17889.0,28.1802,28.2,28.1736,28.2,17889.0
2015-09-15 13:20:00,42.71,42.74,42.7,42.7,18959.0,28.1934,28.2132,28.1868,28.1868,18959.0
2015-09-15 13:25:00,42.7,42.75,42.7,42.72,30750.0,28.1868,28.2198,28.1868,28.2,30750.0
2015-09-15 13:30:00,42.72,42.81,42.72,42.76,51329.0,28.2,28.2594,28.2,28.2264,51329.0
2015-09-15 13:35:00,42.76,42.77,42.73,42.73,17906.0,28.2264,28.233,28.2066,28.2066,17906.0
2015-09-15 13:40:00,42.74,42.76,42.73,42.73,56488.0,28.2132,28.2264,28.2066,28.2066,56488.0
2015-09-15 13:45:00,42.74,42.74,42.69,42.72,122850.0,28.2132,28.2132,28.1802,28.2,122850.0
2015-09-15 13:50:00,42.71,42.71,42.69,42.7,12228.0,28.1934,28.1934,28.1802,28.1868,12228.0
2015-09-15 13:55:00,42.7,42.7,42.66,42.67,38093.0,28.1868,28.1868,28.1604,28.167,38093.0
2015-09-15 14:00:00,42.68,42.74,42.68,42.72,25833.0,28.1736,28.2132,28.1736,28.2,25833.0
2015-09-15 14:05:00,42.72,42.74,42.7,42.74,50740.0,28.2,28.2132,28.1868,28.2132,50740.0
2015-09-15 14:10:00,42.74,42.77,42.72,42.72,25458.0,28.2132,28.233,28.2,28.2,25458.0
2015-09-15 14:15:00,42.72,42.73,42.7,42.72,11362.0,28.2,28.2066,28.1868,28.2,11362.0
2015-09-15 14:20:00,42.72,42.72,42.67,42.68,41581.0,28.2,28.2,28.167,28.1736,41581.0
2015-09-15 14:25:00,42.68,42.69,42.66,42.69,27732.0,28.1736,28.1802,28.1604,28.1802,27732.0
2015-09-15 14:30:00,42.69,42.71,42.68,42.7,16133.0,28.1802,28.1934,28.1736,28.1868,16133.0
2015-09-15 14:35:00,42.69,42.69,42.66,42.67,37891.0,28.1802,28.1802,28.1604,28.167,37891.0
2015-09-15 14:40:00,42.68,42.69,42.65,42.66,43129.0,28.1736,28.1802,28.1538,28.1604,43129.0
2015-09-15 14:45:00,42.66,42.71,42.66,42.7,35025.0,28.1604,28.1934,28.1604,28.1868,35025.0
2015-09-15 14:50:00,42.69,42.71,42.66,42.67,44268.0,28.1802,28.1934,28.1604,28.167,44268.0
2015-09-15 14:55:00,42.68,42.71,42.67,42.69,28712.0,28.1736,28.1934,28.167,28.1802,28712.0
2015-09-15 15:00:00,42.69,42.73,42.68,42.69,34231.0,28.1802,28.2066,28.1736,28.1802,34231.0
2015-09-15 15:05:00,42.7,42.7,42.67,42.68,55304.0,28.1868,28.1868,28.167,28.1736,55304.0
2015-09-15 15:10:00,42.69,42.71,42.67,42.69,28054.0,28.1802,28.1934,28.167,28.1802,28054.0
2015-09-15 15:15:00,42.69,42.71,42.67,42.67,23470.0,28.1802,28.1934,28.167,28.167,23470.0
2015-09-15 15:20:00,42.67,42.7,42.65,42.68,38166.0,28.167,28.1868,28.1538,28.1736,38166.0
2015-09-15 15:25:00,42.68,42.7,42.67,42.7,22918.0,28.1736,28.1868,28.167,28.1868,22918.0
2015-09-15 15:30:00,42.7,42.71,42.67,42.69,64431.0,28.1868,28.1934,28.167,28.1802,64431.0
2015-09-15 15:35:00,42.7,42.73,42.69,42.69,48542.0,28.1868,28.2066,28.1802,28.1802,48542.0
2015-09-15 15:40:00,42.69,42.72,42.68,42.71,322058.0,28.1802,28.2,28.1736,28.1934,322058.0
2015-09-15 15:45:00,42.72,42.73,42.64,42.67,111444.0,28.2,28.2066,28.1472,28.167,111444.0
2015-09-15 15:50:00,42.67,42.69,42.65,42.66,77231.0,28.167,28.1802,28.1538,28.1604,77231.0
2015-09-15 15:55:00,42.65,42.68,42.63,42.63,129596.0,28.1538,28.1736,28.1406,28.1406,129596.0
2015-09-16 09:30:00,42.74,42.76,42.54,42.68,83383.0,28.2132,28.2264,28.0812,28.1736,83383.0
2015-09-16 09:35:00,42.65,42.72,42.62,42.71,41274.0,28.1538,28.2,28.134,28.1934,41274.0
2015-09-16 09:40:00,42.71,42.76,42.69,42.71,34854.0,28.1934,28.2264,28.1802,28.1934,34854.0
2015-09-16 09:45:00,42.7,42.76,42.66,42.76,30819.0,28.1868,28.2264,28.1604,28.2264,30819.0
2015-09-16 09:50:00,42.76,42.84,42.73,42.83,35258.0,28.2264,28.2792,28.2066,28.2726,35258.0
2015-09-16 09:55:00,42.84,42.88,42.83,42.87,30424.0,28.2792,28.3056,28.2726,28.299,30424.0
2015-09-16 10:00:00,42.87,42.92,42.86,42.88,53654.0,28.299,28.332,28.2924,28.3056,53654.0
2015-09-16 10:05:00,42.88,42.9,42.85,42.86,40443.0,28.3056,28.3188,28.2858,28.2924,40443.0
2015-09-16 10:10:00,42.86,42.9,42.85,42.9,35439.0,28.2924,28.3188,28.2858,28.3188,35439.0
2015-09-16 10:15:00,42.9,42.93,42.88,42.9,41236.0,28.3188,28.3386,28.3056,28.3188,41236.0
2015-09-16 10:20:00,42.9,42.92,42.87,42.88,21017.0,28.3188,28.332,28.299,28.3056,21017.0
2015-09-16 10:25:00,42.88,42.91,42.86,42.88,52003.0,28.3056,28.3254,28.2924,28.3056,52003.0
2015-09-16 10:30:00,42.88,42.91,42.87,42.91,23353.0,28.3056,28.3254,28.299,28.3254,23353.0
2015-09-16 10:35:00,42.9,42.92,42.89,42.91,25406.0,28.3188,28.332,28.3122,28.3254,25406.0
2015-09-16 10:40:00,42.91,42.91,42.86,42.9,29313.0,28.3254,28.3254,28.2924,28.3188,29313.0
2015-09-16 10:45:00,42.9,42.92,42.89,42.91,19920.0,28.3188,28.332,28.3122,28.3254,19920.0
2015-09-16 10:50:00,42.9,42.92,42.89,42.9,19665.0,28.3188,28.332,28.3122,28.3188,19665.0
2015-09-16 10:55:00,42.89,42.91,42.88,42.9,40097.0,28.3122,28.3254,28.3056,28.3188,40097.0
2015-09-16 11:00:00,42.91,42.93,42.9,42.91,16186.0,28.3254,28.3386,28.3188,28.3254,16186.0
2015-09-16 11:05:00,42.92,42.97,42.91,42.97,31542.0,28.332,28.3651,28.3254,28.3651,31542.0
2015-09-16 11:10:00,42.97,43.01,42.96,42.98,39954.0,28.3651,28.3915,28.3584,28.3717,39954.0
2015-09-16 11:15:00,42.98,42.98,42.93,42.96,22291.0,28.3717,28.3717,28.3386,28.3584,22291.0
2015-09-16 11:20:00,42.96,42.99,42.92,42.98,28184.0,28.3584,28.3783,28.332,28.3717,28184.0
2015-09-16 11:25:00,42.97,43.07,42.96,43.06,53098.0,28.3651,28.4311,28.3584,28.4245,53098.0
2015-09-16 11:30:00,43.07,43.09,43.05,43.06,34614.0,28.4311,28.4443,28.4179,28.4245,34614.0
2015-09-16 11:35:00,43.06,43.08,43.02,43.05,55099.0,28.4245,28.4377,28.3981,28.4179,55099.0
2015-09-16 11:40:00,43.04,43.04,43.0,43.04,17076.0,28.4113,28.4113,28.3849,28.4113,17076.0
2015-09-16 11:45:00,43.04,43.06,43.02,43.03,22840.0,28.4113,28.4245,28.3981,28.4047,22840.0
2015-09-16 11:50:00,43.03,43.05,43.01,43.04,27365.0,28.4047,28.4179,28.3915,28.4113,27365.0
2015-09-16 11:55:00,43.04,43.06,43.02,43.03,51970.0,28.4113,28.4245,28.3981,28.4047,51970.0
2015-09-16 12:00:00,43.03,43.09,43.01,43.08,60038.0,28.4047,28.4443,28.3915,28.4377,60038.0
2015-09-16 12:05:00,43.08,43.09,43.03,43.08,41927.0,28.4377,28.4443,28.4047,28.4377,41927.0
2015-09-16 12:10:00,43.08,43.11,43.07,43.08,22122.0,28.4377,28.4575,28.4311,28.4377,22122.0
2015-09-16 12:15:00,43.09,43.14,43.09,43.12,12073.0,28.4443,28.4773,28.4443,28.4641,12073.0
2015-09-16 12:20:00,43.13,43.16,43.13,43.14,24630.0,28.4707,28.4905,28.4707,28.4773,24630.0
2015-09-16 12:25:00,43.15,43.16,43.1,43.1,14877.0,28.4839,28.4905,28.4509,28.4509,14877.0
2015-09-16 12:30:00,43.1,43.12,43.07,43.1,25750.0,28.4509,28.4641,28.4311,28.4509,25750.0
2015-09-16 12:35:00,43.1,43.12,43.08,43.08,26513.0,28.4509,28.4641,28.4377,28.4377,26513.0
2015-09-16 12:40:00,43.08,43.09,43.05,43.09,25490.0,28.4377,28.4443,28.4179,28.4443,25490.0
2015-09-16 12:45:00,43.08,43.09,43.04,43.07,15946.0,28.4377,28.4443,28.4113,28.4311,15946.0
2015-09-16 12:50:00,43.06,43.1,43.04,43.05,67782.0,28.4245,28.4509,28.4113,28.4179,67782.0
2015-09-16 12:55:00,43.04,43.1,43.03,43.09,16977.0,28.4113,28.4509,28.4047,28.4443,16977.0
2015-09-16 13:00:00,43.08,43.08,43.01,43.03,16650.0,28.4377,28.4377,28.3915,28.4047,16650.0
2015-09-16 13:05:00,43.03,43.03,43.0,43.01,11343.0,28.4047,28.4047,28.3849,28.3915,11343.0
2015-09-16 13:10:00,43.01,43.04,43.0,43.03,28760.0,28.3915,28.4113,28.3849,28.4047,28760.0
2015-09-16 13:15:00,43.02,43.04,43.0,43.03,17102.0,28.3981,28.4113,28.3849,28.4047,17102.0
2015-09-16 13:20:00,43.03,43.03,42.99,43.0,34266.0,28.4047,28.4047,28.3783,28.3849,34266.0
2015-09-16 13:25:00,43.0,43.02,42.97,42.99,22475.0,28.3849,28.3981,28.3651,28.3783,22475.0
2015-09-16 13:30:00,42.99,43.01,42.96,42.96,71326.0,28.3783,28.3915,28.3584,28.3584,71326.0
2015-09-16 13:35:00,42.97,42.99,42.96,42.98,19428.0,28.3651,28.3783,28.3584,28.3717,19428.0
2015-09-16 13:40:00,42.98,43.01,42.96,43.01,48588.0,28.3717,28.3915,28.3584,28.3915,48588.0
2015-09-16 13:45:00,43.01,43.02,42.98,43.0,25857.0,28.3915,28.3981,28.3717,28.3849,25857.0
2015-09-16 13:50:00,43.01,43.03,42.99,42.99,14203.0,28.3915,28.4047,28.3783,28.3783,14203.0
2015-09-16 13:55:00,42.98,42.99,42.95,42.97,19028.0,28.3717,28.3783,28.3518,28.3651,19028.0
2015-09-16 14:00:00,42.97,42.99,42.95,42.99,27683.0,28.3651,28.3783,28.3518,28.3783,27683.0
2015-09-16 14:05:00,42.99,42.99,42.95,42.99,15567.0,28.3783,28.3783,28.3518,28.3783,15567.0
2015-09-16 14:10:00,42.99,42.99,42.95,42.96,27640.0,28.3783,28.3783,28.3518,28.3584,27640.0
2015-09-16 14:15:00,42.96,42.97,42.92,42.93,41192.0,28.3584,28.3651,28.332,28.3386,41192.0
2015-09-16 14:20:00,42.93,42.95,42.9,42.93,60250.0,28.3386,28.3518,28.3188,28.3386,60250.0
2015-09-16 14:25:00,42.94,42.95,42.91,42.94,30879.0,28.3452,28.3518,28.3254,28.3452,30879.0
2015-09-16 14:30:00,42.95,42.95,42.93,42.94,29372.0,28.3518,28.3518,28.3386,28.3452,29372.0
2015-09-16 14:35:00,42.94,42.97,42.94,42.95,31763.0,28.3452,28.3651,28.3452,28.3518,31763.0
2015-09-16 14:40:00,42.96,42.96,42.94,42.95,34642.0,28.3584,28.3584,28.3452,28.3518,34642.0
2015-09-16 14:45:00,42.95,42.97,42.95,42.96,13091.0,28.3518,28.3651,28.3518,28.3584,13091.0
2015-09-16 14:50:00,42.96,42.96,42.91,42.91,22538.0,28.3584,28.3584,28.3254,28.3254,22538.0
2015-09-16 14:55:00,42.91,43.0,42.91,42.98,44110.0,28.3254,28.3849,28.3254,28.3717,44110.0
2015-09-16 15:00:00,42.98,43.0,42.96,42.98,24981.0,28.3717,28.3849,28.3584,28.3717,24981.0
2015-09-16 15:05:00,42.98,43.0,42.95,42.95,33949.0,28.3717,28.3849,28.3518,28.3518,33949.0
2015-09-16 15:10:00,42.96,43.01,42.95,42.98,39013.0,28.3584,28.3915,28.3518,28.3717,39013.0
2015-09-16 15:15:00,42.98,43.01,42.96,42.98,35048.0,28.3717,28.3915,28.3584,28.3717,35048.0
2015-09-16 15:20:00,42.99,43.01,42.97,42.98,48642.0,28.3783,28.3915,28.3651,28.3717,48642.0
2015-09-16 15:25:00,42.98,43.0,42.96,43.0,30252.0,28.3717,28.3849,28.3584,28.3849,30252.0
2015-09-16 15:30:00,43.0,43.02,42.98,42.99,38257.0,28.3849,28.3981,28.3717,28.3783,38257.0
2015-09-16 15:35:00,42.99,43.0,42.96,42.99,58023.0,28.3783,28.3849,28.3584,28.3783,58023.0
2015-09-16 15:40:00,42.99,43.0,42.96,42.98,58781.0,28.3783,28.3849,28.3584,28.3717,58781.0
2015-09-16 15:45:00,42.97,42.97,42.94,42.96,67756.0,28.3651,28.3651,28.3452,28.3584,67756.0
2015-09-16 15:50:00,42.95,42.96,42.9,42.91,138350.0,28.3518,28.3584,28.3188,28.3254,138350.0
2015-09-16 15:55:00,42.92,42.94,42.9,42.9,164603.0,28.332,28.3452,28.3188,28.3188,164603.0
2015-09-17 09:30:00,42.93,43.01,42.86,42.93,50434.0,28.3386,28.3915,28.2924,28.3386,50434.0
2015-09-17 09:35:00,42.94,43.02,42.9,43.02,30436.0,28.3452,28.3981,28.3188,28.3981,30436.0
2015-09-17 09:40:00,43.01,43.07,42.98,43.05,21826.0,28.3915,28.4311,28.3717,28.4179,21826.0
2015-09-17 09:45:00,43.05,43.06,42.99,43.0,29244.0,28.4179,28.4245,28.3783,28.3849,29244.0
2015-09-17 09:50:00,43.0,43.02,42.98,43.0,36965.0,28.3849,28.3981,28.3717,28.3849,36965.0
2015-09-17 09:55:00,43.0,43.05,42.98,43.05,24543.0,28.3849,28.4179,28.3717,28.4179,24543.0
2015-09-17 10:00:00,43.07,43.15,43.06,43.14,22003.0,28.4311,28.4839,28.4245,28.4773,22003.0
2015-09-17 10:05:00,43.13,43.13,43.07,43.13,32327.0,28.4707,28.4707,28.4311,28.4707,32327.0
2015-09-17 10:10:00,43.14,43.18,43.11,43.13,41373.0,28.4773,28.5037,28.4575,28.4707,41373.0
2015-09-17 10:15:00,43.12,43.19,43.11,43.17,24052.0,28.4641,28.5103,28.4575,28.4971,24052.0
2015-09-17 10:20:00,43.18,43.21,43.18,43.19,17914.0,28.5037,28.5235,28.5037,28.5103,17914.0
2015-09-17 10:25:00,43.19,43.26,43.19,43.23,42454.0,28.5103,28.5565,28.5103,28.5367,42454.0
2015-09-17 10:30:00,43.23,43.25,43.2,43.22,26171.0,28.5367,28.5499,28.5169,28.5301,26171.0
2015-09-17 10:35:00,43.22,43.24,43.19,43.2,20693.0,28.5301,28.5433,28.5103,28.5169,20693.0
2015-09-17 10:40:00,43.19,43.22,43.18,43.21,20508.0,28.5103,28.5301,28.5037,28.5235,20508.0
2015-09-17 10:45:00,43.2,43.2,43.14,43.14,26851.0,28.5169,28.5169,28.4773,28.4773,26851.0
2015-09-17 10:50:00,43.13,43.15,43.13,43.14,44403.0,28.4707,28.4839,28.4707,28.4773,44403.0
2015-09-17 10:55:00,43.13,43.19,43.13,43.16,32959.0,28.4707,28.5103,28.4707,28.4905,32959.0
2015-09-17 11:00:00,43.16,43.21,43.15,43.19,40859.0,28.4905,28.5235,28.4839,28.5103,40859.0
2015-09-17 11:05:00,43.19,43.23,43.18,43.23,32800.0,28.5103,28.5367,28.5037,28.5367,32800.0
2015-09-17 11:10:00,43.23,43.24,43.18,43.22,23132.0,28.5367,28.5433,28.5037,28.5301,23132.0
2015-09-17 11:15:00,43.21,43.26,43.2,43.26,55947.0,28.5235,28.5565,28.5169,28.5565,55947.0
2015-09-17 11:20:00,43.26,43.31,43.25,43.3,35288.0,28.5565,28.5895,28.5499,28.5829,35288.0
2015-09-17 11:25:00,43.3,43.3,43.21,43.22,30048.0,28.5829,28.5829,28.5235,28.5301,30048.0
2015-09-17 11:30:00,43.22,43.27,43.19,43.27,45692.0,28.5301,28.5631,28.5103,28.5631,45692.0
2015-09-17 11:35:00,43.26,43.28,43.24,43.27,24406.0,28.5565,28.5697,28.5433,28.5631,24406.0
2015-09-17 11:40:00,43.28,43.32,43.26,43.32,36534.0,28.5697,28.5961,28.5565,28.5961,36534.0
2015-09-17 11:45:00,43.31,43.33,43.29,43.31,57383.0,28.5895,28.6027,28.5763,28.5895,57383.0
2015-09-17 11:50:00,43.31,43.32,43.26,43.26,29628.0,28.5895,28.5961,28.5565,28.5565,29628.0
2015-09-17 11:55:00,43.25,43.25,43.21,43.23,14833.0,28.5499,28.5499,28.5235,28.5367,14833.0
2015-09-17 12:00:00,43.23,43.23,43.19,43.23,19150.0,28.5367,28.5367,28.5103,28.5367,19150.0
2015-09-17 12:05:00,43.23,43.25,43.21,43.22,16859.0,28.5367,28.5499,28.5235,28.5301,16859.0
2015-09-17 12:10:00,43.22,43.24,43.21,43.23,15071.0,28.5301,28.5433,28.5235,28.5367,15071.0
2015-09-17 12:15:00,43.23,43.26,43.19,43.19,14919.0,28.5367,28.5565,28.5103,28.5103,14919.0
2015-09-17 12:20:00,43.18,43.21,43.17,43.21,14655.0,28.5037,28.5235,28.4971,28.5235,14655.0
2015-09-17 12:25:00,43.21,43.22,43.17,43.17,26835.0,28.5235,28.5301,28.4971,28.4971,26835.0
2015-09-17 12:30:00,43.17,43.19,43.13,43.16,23794.0,28.4971,28.5103,28.4707,28.4905,23794.0
2015-09-17 12:35:00,43.15,43.16,43.09,43.12,38475.0,28.4839,28.4905,28.4443,28.4641,38475.0
2015-09-17 12:40:00,43.12,43.13,43.09,43.12,42582.0,28.4641,28.4707,28.4443,28.4641,42582.0
2015-09-17 12:45:00,43.13,43.14,43.11,43.13,27551.0,28.4707,28.4773,28.4575,28.4707,27551.0
2015-09-17 12:50:00,43.12,43.15,43.11,43.11,32534.0,28.4641,28.4839,28.4575,28.4575,32534.0
2015-09-17 12:55:00,43.1,43.13,43.1,43.1,35789.0,28.4509,28.4707,28.4509,28.4509,35789.0
2015-09-17 13:00:00,43.1,43.11,43.05,43.05,28817.0,28.4509,28.4575,28.4179,28.4179,28817.0
2015-09-17 13:05:00,43.05,43.08,43.05,43.08,35497.0,28.4179,28.4377,28.4179,28.4377,35497.0
2015-09-17 13:10:00,43.07,43.14,43.07,43.12,82548.0,28.4311,28.4773,28.4311,28.4641,82548.0
2015-09-17 13:15:00,43.13,43.21,43.13,43.21,20375.0,28.4707,28.5235,28.4707,28.5235,20375.0
2015-09-17 13:20:00,43.22,43.24,43.21,43.24,29518.0,28.5301,28.5433,28.5235,28.5433,29518.0
2015-09-17 13:25:00,43.24,43.29,43.23,43.25,52891.0,28.5433,28.5763,28.5367,28.5499,52891.0
2015-09-17 13:30:00,43.25,43.29,43.24,43.29,21642.0,28.5499,28.5763,28.5433,28.5763,21642.0
2015-09-17 13:35:00,43.29,43.29,43.26,43.27,47181.0,28.5763,28.5763,28.5565,28.5631,47181.0
2015-09-17 13:40:00,43.27,43.28,43.21,43.22,63137.0,28.5631,28.5697,28.5235,28.5301,63137.0
2015-09-17 13:45:00,43.22,43.24,43.2,43.22,30798.0,28.5301,28.5433,28.5169,28.5301,30798.0
2015-09-17 13:50:00,43.22,43.25,43.17,43.25,44590.0,28.5301,28.5499,28.4971,28.5499,44590.0
2015-09-17 13:55:00,43.24,43.29,43.16,43.28,29190.0,28.5433,28.5763,28.4905,28.5697,29190.0
2015-09-17 14:00:00,43.29,43.45,43.08,43.2,137780.0,28.5763,28.6819,28.4377,28.5169,137780.0
2015-09-17 14:05:00,43.22,43.49,43.21,43.48,66391.0,28.5301,28.7083,28.5235,28.7017,66391.0
2015-09-17 14:10:00,43.48,43.58,43.48,43.53,147213.0,28.7017,28.7677,28.7017,28.7347,147213.0
2015-09-17 14:15:00,43.52,43.74,43.5,43.65,102455.0,28.7281,28.8733,28.7149,28.8139,102455.0
2015-09-17 14:20:00,43.64,43.72,43.64,43.7,82414.0,28.8073,28.8601,28.8073,28.8469,82414.0
2015-09-17 14:25:00,43.7,43.73,43.68,43.71,136303.0,28.8469,28.8667,28.8337,28.8535,136303.0
2015-09-17 14:30:00,43.71,43.79,43.7,43.74,117758.0,28.8535,28.9063,28.8469,28.8733,117758.0
2015-09-17 14:35:00,43.73,43.75,43.66,43.67,154811.0,28.8667,28.8799,28.8205,28.8271,154811.0
2015-09-17 14:40:00,43.67,43.89,43.67,43.87,70880.0,28.8271,28.9724,28.8271,28.9592,70880.0
2015-09-17 14:45:00,43.87,44.03,43.85,43.94,283801.0,28.9592,29.0648,28.946,29.0054,283801.0
2015-09-17 14:50:00,43.94,43.95,43.88,43.88,111105.0,29.0054,29.012,28.9658,28.9658,111105.0
2015-09-17 14:55:00,43.88,43.89,43.8,43.85,92967.0,28.9658,28.9724,28.9129,28.946,92967.0
2015-09-17 15:00:00,43.84,43.92,43.8,43.84,168744.0,28.9393,28.9922,28.9129,28.9393,168744.0
2015-09-17 15:05:00,43.83,43.84,43.71,43.76,78789.0,28.9327,28.9393,28.8535,28.8865,78789.0
2015-09-17 15:10:00,43.75,43.8,43.64,43.65,126211.0,28.8799,28.9129,28.8073,28.8139,126211.0
2015-09-17 15:15:00,43.65,43.77,43.62,43.73,81496.0,28.8139,28.8931,28.7941,28.8667,81496.0
2015-09-17 15:20:00,43.71,43.72,43.43,43.6,144974.0,28.8535,28.8601,28.6687,28.7809,144974.0
2015-09-17 15:25:00,43.61,43.64,43.53,43.61,53850.0,28.7875,28.8073,28.7347,28.7875,53850.0
2015-09-17 15:30:00,43.61,43.67,43.54,43.64,78355.0,28.7875,28.8271,28.7413,28.8073,78355.0
2015-09-17 15:35:00,43.64,43.64,43.51,43.57,86268.0,28.8073,28.8073,28.7215,28.7611,86268.0
2015-09-17 15:40:00,43.57,43.65,43.55,43.61,94488.0,28.7611,28.8139,28.7479,28.7875,94488.0
2015-09-17 15:45:00,43.61,43.61,43.53,43.56,85030.0,28.7875,28.7875,28.7347,28.7545,85030.0
2015-09-17 15:50:00,43.56,43.57,43.43,43.44,126899.0,28.7545,28.7611,28.6687,28.6753,126899.0
2015-09-17 15:55:00,43.44,43.5,43.41,43.48,232089.0,28.6753,28.7149,28.6555,28.7017,232089.0
2015-09-18 09:30:00,43.27,43.48,43.15,43.42,876606.0,28.5631,28.7017,28.4839,28.6621,876606.0
2015-09-18 09:35:00,43.42,43.76,43.38,43.73,109597.0,28.6621,28.8865,28.6357,28.8667,109597.0
2015-09-18 09:40:00,43.74,43.83,43.64,43.72,51283.0,28.8733,28.9327,28.8073,28.8601,51283.0
2015-09-18 09:45:00,43.71,43.76,43.67,43.7,165493.0,28.8535,28.8865,28.8271,28.8469,165493.0
2015-09-18 09:50:00,43.69,43.78,43.67,43.77,58681.0,28.8403,28.8997,28.8271,28.8931,58681.0
2015-09-18 09:55:00,43.78,43.79,43.55,43.58,42150.0,28.8997,28.9063,28.7479,28.7677,42150.0
2015-09-18 10:00:00,43.58,43.61,43.51,43.6,45215.0,28.7677,28.7875,28.7215,28.7809,45215.0
2015-09-18 10:05:00,43.6,43.63,43.48,43.49,56823.0,28.7809,28.8007,28.7017,28.7083,56823.0
2015-09-18 10:10:00,43.49,43.61,43.49,43.59,46829.0,28.7083,28.7875,28.7083,28.7743,46829.0
2015-09-18 10:15:00,43.59,43.64,43.56,43.64,47360.0,28.7743,28.8073,28.7545,28.8073,47360.0
2015-09-18 10:20:00,43.63,43.72,43.61,43.72,46199.0,28.8007,28.8601,28.7875,28.8601,46199.0
2015-09-18 10:25:00,43.71,43.83,43.7,43.79,146762.0,28.8535,28.9327,28.8469,28.9063,146762.0
2015-09-18 10:30:00,43.79,43.89,43.77,43.86,90346.0,28.9063,28.9724,28.8931,28.9526,90346.0
2015-09-18 10:35:00,43.86,43.91,43.85,43.91,85910.0,28.9526,28.9856,28.946,28.9856,85910.0
2015-09-18 10:40:00,43.89,43.92,43.84,43.86,136139.0,28.9724,28.9922,28.9393,28.9526,136139.0
2015-09-18 10:45:00,43.85,43.96,43.85,43.95,73312.0,28.946,29.0186,28.946,29.012,73312.0
2015-09-18 10:50:00,43.94,44.02,43.93,43.98,178438.0,29.0054,29.0582,28.9988,29.0318,178438.0
2015-09-18 10:55:00,43.99,44.07,43.96,44.03,225045.0,29.0384,29.0912,29.0186,29.0648,225045.0
2015-09-18 11:00:00,44.04,44.05,43.94,44.01,130779.0,29.0714,29.078,29.0054,29.0516,130779.0
2015-09-18 11:05:00,44.01,44.02,43.95,43.99,122352.0,29.0516,29.0582,29.012,29.0384,122352.0
2015-09-18 11:10:00,43.99,44.01,43.96,44.01,124715.0,29.0384,29.0516,29.0186,29.0516,124715.0
2015-09-18 11:15:00,44.01,44.02,43.96,44.0,58381.0,29.0516,29.0582,29.0186,29.045,58381.0
2015-09-18 11:20:00,44.01,44.01,43.96,44.0,29660.0,29.0516,29.0516,29.0186,29.045,29660.0
2015-09-18 11:25:00,44.0,44.04,43.93,43.95,45954.0,29.045,29.0714,28.9988,29.012,45954.0
2015-09-18 11:30:00,43.94,43.95,43.85,43.87,63105.0,29.0054,29.012,28.946,28.9592,63105.0
2015-09-18 11:35:00,43.87,43.9,43.84,43.88,78895.0,28.9592,28.979,28.9393,28.9658,78895.0
2015-09-18 11:40:00,43.88,43.89,43.83,43.87,24146.0,28.9658,28.9724,28.9327,28.9592,24146.0
2015-09-18 11:45:00,43.87,43.95,43.87,43.9,77713.0,28.9592,29.012,28.9592,28.979,77713.0
2015-09-18 11:50:00,43.91,43.92,43.87,43.88,28233.0,28.9856,28.9922,28.9592,28.9658,28233.0
2015-09-18 11:55:00,43.87,43.89,43.85,43.87,26706.0,28.9592,28.9724,28.946,28.9592,26706.0
2015-09-18 12:00:00,43.87,43.88,43.8,43.81,30999.0,28.9592,28.9658,28.9129,28.9195,30999.0
2015-09-18 12:05:00,43.82,43.83,43.76,43.77,27945.0,28.9261,28.9327,28.8865,28.8931,27945.0
2015-09-18 12:10:00,43.77,43.77,43.69,43.72,39510.0,28.8931,28.8931,28.8403,28.8601,39510.0
2015-09-18 12:15:00,43.72,43.72,43.68,43.68,25652.0,28.8601,28.8601,28.8337,28.8337,25652.0
2015-09-18 12:20:00,43.68,43.68,43.62,43.64,22614.0,28.8337,28.8337,28.7941,28.8073,22614.0
2015-09-18 12:25:00,43.65,43.7,43.65,43.7,17483.0,28.8139,28.8469,28.8139,28.8469,17483.0
2015-09-18 12:30:00,43.7,43.73,43.69,43.72,19005.0,28.8469,28.8667,28.8403,28.8601,19005.0
2015-09-18 12:35:00,43.72,43.76,43.67,43.67,26110.0,28.8601,28.8865,28.8271,28.8271,26110.0
2015-09-18 12:40:00,43.67,43.67,43.6,43.61,27062.0,28.8271,28.8271,28.7809,28.7875,27062.0
2015-09-18 12:45:00,43.62,43.68,43.61,43.66,24922.0,28.7941,28.8337,28.7875,28.8205,24922.0
2015-09-18 12:50:00,43.67,43.71,43.66,43.71,11613.0,28.8271,28.8535,28.8205,28.8535,11613.0
2015-09-18 12:55:00,43.71,43.73,43.68,43.68,51317.0,28.8535,28.8667,28.8337,28.8337,51317.0
2015-09-18 13:00:00,43.69,43.77,43.66,43.77,29160.0,28.8403,28.8931,28.8205,28.8931,29160.0
2015-09-18 13:05:00,43.77,43.77,43.7,43.73,31730.0,28.8931,28.8931,28.8469,28.8667,31730.0
2015-09-18 13:10:00,43.74,43.75,43.68,43.69,22784.0,28.8733,28.8799,28.8337,28.8403,22784.0
2015-09-18 13:15:00,43.69,43.72,43.66,43.71,17611.0,28.8403,28.8601,28.8205,28.8535,17611.0
2015-09-18 13:20:00,43.7,43.71,43.62,43.62,40808.0,28.8469,28.8535,28.7941,28.7941,40808.0
2015-09-18 13:25:00,43.63,43.71,43.63,43.7,23435.0,28.8007,28.8535,28.8007,28.8469,23435.0
2015-09-18 13:30:00,43.69,43.7,43.65,43.69,27332.0,28.8403,28.8469,28.8139,28.8403,27332.0
2015-09-18 13:35:00,43.69,43.69,43.64,43.66,22246.0,28.8403,28.8403,28.8073,28.8205,22246.0
2015-09-18 13:40:00,43.66,43.7,43.66,43.68,16842.0,28.8205,28.8469,28.8205,28.8337,16842.0
2015-09-18 13:45:00,43.68,43.69,43.65,43.66,24675.0,28.8337,28.8403,28.8139,28.8205,24675.0
2015-09-18 13:50:00,43.66,43.67,43.62,43.65,21399.0,28.8205,28.8271,28.7941,28.8139,21399.0
2015-09-18 13:55:00,43.64,43.66,43.61,43.63,58211.0,28.8073,28.8205,28.7875,28.8007,58211.0
2015-09-18 14:00:00,43.62,43.66,43.61,43.66,27389.0,28.7941,28.8205,28.7875,28.8205,27389.0
2015-09-18 14:05:00,43.66,43.72,43.66,43.68,51079.0,28.8205,28.8601,28.8205,28.8337,51079.0
2015-09-18 14:10:00,43.67,43.74,43.66,43.73,31284.0,28.8271,28.8733,28.8205,28.8667,31284.0
2015-09-18 14:15:00,43.72,43.77,43.71,43.74,41911.0,28.8601,28.8931,28.8535,28.8733,41911.0
2015-09-18 14:20:00,43.73,43.76,43.68,43.76,52200.0,28.8667,28.8865,28.8337,28.8865,52200.0
2015-09-18 14:25:00,43.76,43.77,43.71,43.71,26922.0,28.8865,28.8931,28.8535,28.8535,26922.0
2015-09-18 14:30:00,43.71,43.72,43.67,43.68,38757.0,28.8535,28.8601,28.8271,28.8337,38757.0
2015-09-18 14:35:00,43.68,43.7,43.64,43.7,57003.0,28.8337,28.8469,28.8073,28.8469,57003.0
2015-09-18 14:40:00,43.7,43.73,43.67,43.69,72338.0,28.8469,28.8667,28.8271,28.8403,72338.0
2015-09-18 14:45:00,43.69,43.69,43.61,43.61,22078.0,28.8403,28.8403,28.7875,28.7875,22078.0
2015-09-18 14:50:00,43.6,43.61,43.57,43.59,54806.0,28.7809,28.7875,28.7611,28.7743,54806.0
2015-09-18 14:55:00,43.59,43.65,43.59,43.64,28887.0,28.7743,28.8139,28.7743,28.8073,28887.0
2015-09-18 15:00:00,43.63,43.67,43.56,43.57,46449.0,28.8007,28.8271,28.7545,28.7611,46449.0
2015-09-18 15:05:00,43.56,43.59,43.54,43.55,46152.0,28.7545,28.7743,28.7413,28.7479,46152.0
2015-09-18 15:10:00,43.55,43.61,43.55,43.59,36324.0,28.7479,28.7875,28.7479,28.7743,36324.0
2015-09-18 15:15:00,43.59,43.59,43.52,43.54,48746.0,28.7743,28.7743,28.7281,28.7413,48746.0
2015-09-18 15:20:00,43.55,43.57,43.5,43.56,59005.0,28.7479,28.7611,28.7149,28.7545,59005.0
2015-09-18 15:25:00,43.55,43.6,43.54,43.59,45863.0,28.7479,28.7809,28.7413,28.7743,45863.0
2015-09-18 15:30:00,43.59,43.6,43.49,43.52,64972.0,28.7743,28.7809,28.7083,28.7281,64972.0
2015-09-18 15:35:00,43.51,43.51,43.46,43.48,63839.0,28.7215,28.7215,28.6885,28.7017,63839.0
2015-09-18 15:40:00,43.47,43.48,43.42,43.42,68194.0,28.6951,28.7017,28.6621,28.6621,68194.0
2015-09-18 15:45:00,43.42,43.42,43.37,43.38,114678.0,28.6621,28.6621,28.6291,28.6357,114678.0
2015-09-18 15:50:00,43.37,43.43,43.35,43.41,160368.0,28.6291,28.6687,28.6159,28.6555,160368.0
2015-09-18 15:55:00,43.4,43.45,43.39,43.44,220552.0,28.6489,28.6819,28.6423,28.6753,220552.0
2015-09-21 09:30:00,43.48,43.66,43.4,43.56,107750.0,28.7017,28.8205,28.6489,28.7545,107750.0
2015-09-21 09:35:00,43.59,43.75,43.55,43.66,92649.0,28.7743,28.8799,28.7479,28.8205,92649.0
2015-09-21 09:40:00,43.68,43.77,43.64,43.66,91206.0,28.8337,28.8931,28.8073,28.8205,91206.0
2015-09-21 09:45:00,43.66,43.7,43.61,43.67,40177.0,28.8205,28.8469,28.7875,28.8271,40177.0
2015-09-21 09:50:00,43.67,43.8,43.67,43.8,39033.0,28.8271,28.9129,28.8271,28.9129,39033.0
2015-09-21 09:55:00,43.8,43.82,43.67,43.67,60227.0,28.9129,28.9261,28.8271,28.8271,60227.0
2015-09-21 10:00:00,43.68,43.69,43.63,43.64,33211.0,28.8337,28.8403,28.8007,28.8073,33211.0
2015-09-21 10:05:00,43.65,43.69,43.63,43.66,52693.0,28.8139,28.8403,28.8007,28.8205,52693.0
2015-09-21 10:10:00,43.66,43.66,43.58,43.61,40014.0,28.8205,28.8205,28.7677,28.7875,40014.0
2015-09-21 10:15:00,43.61,43.65,43.6,43.64,35457.0,28.7875,28.8139,28.7809,28.8073,35457.0
2015-09-21 10:20:00,43.63,43.66,43.61,43.66,99278.0,28.8007,28.8205,28.7875,28.8205,99278.0
2015-09-21 10:25:00,43.66,43.69,43.59,43.59,143985.0,28.8205,28.8403,28.7743,28.7743,143985.0
2015-09-21 10:30:00,43.6,43.7,43.6,43.69,51454.0,28.7809,28.8469,28.7809,28.8403,51454.0
2015-09-21 10:35:00,43.69,43.75,43.64,43.73,42761.0,28.8403,28.8799,28.8073,28.8667,42761.0
2015-09-21 10:40:00,43.73,43.74,43.69,43.69,19598.0,28.8667,28.8733,28.8403,28.8403,19598.0
2015-09-21 10:45:00,43.7,43.7,43.59,43.6,26976.0,28.8469,28.8469,28.7743,28.7809,26976.0
2015-09-21 10:50:00,43.6,43.66,43.59,43.66,24296.0,28.7809,28.8205,28.7743,28.8205,24296.0
2015-09-21 10:55:00,43.66,43.68,43.65,43.65,20648.0,28.8205,28.8337,28.8139,28.8139,20648.0
2015-09-21 11:00:00,43.65,43.67,43.61,43.62,15235.0,28.8139,28.8271,28.7875,28.7941,15235.0
2015-09-21 11:05:00,43.63,43.63,43.6,43.61,31648.0,28.8007,28.8007,28.7809,28.7875,31648.0
2015-09-21 11:10:00,43.61,43.63,43.6,43.62,21919.0,28.7875,28.8007,28.7809,28.7941,21919.0
2015-09-21 11:15:00,43.62,43.63,43.6,43.61,16683.0,28.7941,28.8007,28.7809,28.7875,16683.0
2015-09-21 11:20:00,43.61,43.61,43.57,43.6,23693.0,28.7875,28.7875,28.7611,28.7809,23693.0
2015-09-21 11:25:00,43.6,43.64,43.59,43.64,47105.0,28.7809,28.8073,28.7743,28.8073,47105.0
2015-09-21 11:30:00,43.65,43.68,43.61,43.61,44208.0,28.8139,28.8337,28.7875,28.7875,44208.0
2015-09-21 11:35:00,43.62,43.66,43.6,43.63,17253.0,28.7941,28.8205,28.7809,28.8007,17253.0
2015-09-21 11:40:00,43.65,43.67,43.64,43.65,18669.0,28.8139,28.8271,28.8073,28.8139,18669.0
2015-09-21 11:45:00,43.66,43.67,43.62,43.64,14141.0,28.8205,28.8271,28.7941,28.8073,14141.0
2015-09-21 11:50:00,43.65,43.65,43.6,43.62,24690.0,28.8139,28.8139,28.7809,28.7941,24690.0
2015-09-21 11:55:00,43.62,43.63,43.57,43.57,35586.0,28.7941,28.8007,28.7611,28.7611,35586.0
2015-09-21 12:00:00,43.57,43.59,43.49,43.5,96137.0,28.7611,28.7743,28.7083,28.7149,96137.0
2015-09-21 12:05:00,43.49,43.51,43.47,43.5,91875.0,28.7083,28.7215,28.6951,28.7149,91875.0
2015-09-21 12:10:00,43.51,43.54,43.5,43.51,30100.0,28.7215,28.7413,28.7149,28.7215,30100.0
2015-09-21 12:15:00,43.5,43.53,43.48,43.53,35508.0,28.7149,28.7347,28.7017,28.7347,35508.0
2015-09-21 12:20:00,43.53,43.57,43.53,43.55,24686.0,28.7347,28.7611,28.7347,28.7479,24686.0
2015-09-21 12:25:00,43.55,43.6,43.54,43.59,29912.0,28.7479,28.7809,28.7413,28.7743,29912.0
2015-09-21 12:30:00,43.6,43.61,43.56,43.59,9885.0,28.7809,28.7875,28.7545,28.7743,9885.0
2015-09-21 12:35:00,43.59,43.63,43.58,43.6,12829.0,28.7743,28.8007,28.7677,28.7809,12829.0
2015-09-21 12:40:00,43.61,43.64,43.6,43.64,16917.0,28.7875,28.8073,28.7809,28.8073,16917.0
2015-09-21 12:45:00,43.63,43.64,43.61,43.63,33835.0,28.8007,28.8073,28.7875,28.8007,33835.0
2015-09-21 12:50:00,43.63,43.64,43.57,43.61,111369.0,28.8007,28.8073,28.7611,28.7875,111369.0
2015-09-21 12:55:00,43.6,43.62,43.58,43.6,21894.0,28.7809,28.7941,28.7677,28.7809,21894.0
2015-09-21 13:00:00,43.61,43.66,43.6,43.66,22080.0,28.7875,28.8205,28.7809,28.8205,22080.0
2015-09-21 13:05:00,43.67,43.7,43.66,43.68,20291.0,28.8271,28.8469,28.8205,28.8337,20291.0
2015-09-21 13:10:00,43.67,43.67,43.62,43.65,22584.0,28.8271,28.8271,28.7941,28.8139,22584.0
2015-09-21 13:15:00,43.64,43.7,43.63,43.7,17564.0,28.8073,28.8469,28.8007,28.8469,17564.0
2015-09-21 13:20:00,43.7,43.7,43.67,43.68,17828.0,28.8469,28.8469,28.8271,28.8337,17828.0
2015-09-21 13:25:00,43.68,43.69,43.66,43.66,25829.0,28.8337,28.8403,28.8205,28.8205,25829.0
2015-09-21 13:30:00,43.67,43.7,43.67,43.69,152562.0,28.8271,28.8469,28.8271,28.8403,152562.0
2015-09-21 13:35:00,43.7,43.77,43.69,43.76,34843.0,28.8469,28.8931,28.8403,28.8865,34843.0
2015-09-21 13:40:00,43.76,43.79,43.75,43.78,24505.0,28.8865,28.9063,28.8799,28.8997,24505.0
2015-09-21 13:45:00,43.77,43.77,43.74,43.75,25113.0,28.8931,28.8931,28.8733,28.8799,25113.0
2015-09-21 13:50:00,43.75,43.77,43.73,43.77,35507.0,28.8799,28.8931,28.8667,28.8931,35507.0
2015-09-21 13:55:00,43.76,43.76,43.7,43.72,19554.0,28.8865,28.8865,28.8469,28.8601,19554.0
2015-09-21 14:00:00,43.71,43.74,43.7,43.73,21278.0,28.8535,28.8733,28.8469,28.8667,21278.0
2015-09-21 14:05:00,43.73,43.78,43.73,43.78,20813.0,28.8667,28.8997,28.8667,28.8997,20813.0
2015-09-21 14:10:00,43.78,43.78,43.73,43.75,17688.0,28.8997,28.8997,28.8667,28.8799,17688.0
2015-09-21 14:15:00,43.75,43.8,43.75,43.77,15651.0,28.8799,28.9129,28.8799,28.8931,15651.0
2015-09-21 14:20:00,43.77,43.8,43.76,43.77,16423.0,28.8931,28.9129,28.8865,28.8931,16423.0
2015-09-21 14:25:00,43.77,43.78,43.75,43.75,22401.0,28.8931,28.8997,28.8799,28.8799,22401.0
2015-09-21 14:30:00,43.74,43.79,43.73,43.79,43374.0,28.8733,28.9063,28.8667,28.9063,43374.0
2015-09-21 14:35:00,43.78,43.8,43.76,43.78,28038.0,28.8997,28.9129,28.8865,28.8997,28038.0
2015-09-21 14:40:00,43.77,43.78,43.75,43.75,12035.0,28.8931,28.8997,28.8799,28.8799,12035.0
2015-09-21 14:45:00,43.75,43.77,43.75,43.76,23908.0,28.8799,28.8931,28.8799,28.8865,23908.0
2015-09-21 14:50:00,43.76,43.81,43.76,43.79,20522.0,28.8865,28.9195,28.8865,28.9063,20522.0
2015-09-21 14:55:00,43.79,43.83,43.79,43.8,23873.0,28.9063,28.9327,28.9063,28.9129,23873.0
2015-09-21 15:00:00,43.8,43.81,43.76,43.78,27787.0,28.9129,28.9195,28.8865,28.8997,27787.0
2015-09-21 15:05:00,43.78,43.78,43.75,43.78,29624.0,28.8997,28.8997,28.8799,28.8997,29624.0
2015-09-21 15:10:00,43.78,43.79,43.74,43.75,28555.0,28.8997,28.9063,28.8733,28.8799,28555.0
2015-09-21 15:15:00,43.75,43.79,43.72,43.75,34077.0,28.8799,28.9063,28.8601,28.8799,34077.0
2015-09-21 15:20:00,43.75,43.76,43.71,43.72,28225.0,28.8799,28.8865,28.8535,28.8601,28225.0
2015-09-21 15:25:00,43.72,43.75,43.7,43.75,37065.0,28.8601,28.8799,28.8469,28.8799,37065.0
2015-09-21 15:30:00,43.74,43.77,43.65,43.66,52928.0,28.8733,28.8931,28.8139,28.8205,52928.0
2015-09-21 15:35:00,43.66,43.68,43.62,43.64,55482.0,28.8205,28.8337,28.7941,28.8073,55482.0
2015-09-21 15:40:00,43.64,43.68,43.63,43.68,69288.0,28.8073,28.8337,28.8007,28.8337,69288.0
2015-09-21 15:45:00,43.68,43.75,43.67,43.7,84652.0,28.8337,28.8799,28.8271,28.8469,84652.0
2015-09-21 15:50:00,43.69,43.73,43.67,43.71,90774.0,28.8403,28.8667,28.8271,28.8535,90774.0
2015-09-21 15:55:00,43.71,43.77,43.71,43.77,182383.0,28.8535,28.8931,28.8535,28.8931,182383.0
2015-09-22 09:30:00,43.33,43.45,43.3,43.38,186677.0,28.6027,28.6819,28.5829,28.6357,186677.0
2015-09-22 09:35:00,43.38,43.61,43.33,43.56,113755.0,28.6357,28.7875,28.6027,28.7545,113755.0
2015-09-22 09:40:00,43.56,43.56,43.48,43.5,73270.0,28.7545,28.7545,28.7017,28.7149,73270.0
2015-09-22 09:45:00,43.5,43.53,43.48,43.52,65617.0,28.7149,28.7347,28.7017,28.7281,65617.0
2015-09-22 09:50:00,43.52,43.53,43.39,43.4,81075.0,28.7281,28.7347,28.6423,28.6489,81075.0
2015-09-22 09:55:00,43.4,43.44,43.33,43.35,78887.0,28.6489,28.6753,28.6027,28.6159,78887.0
2015-09-22 10:00:00,43.35,43.39,43.32,43.36,93435.0,28.6159,28.6423,28.5961,28.6225,93435.0
2015-09-22 10:05:00,43.36,43.39,43.33,43.37,116308.0,28.6225,28.6423,28.6027,28.6291,116308.0
2015-09-22 10:10:00,43.38,43.4,43.36,43.39,54414.0,28.6357,28.6489,28.6225,28.6423,54414.0
2015-09-22 10:15:00,43.39,43.4,43.36,43.37,84438.0,28.6423,28.6489,28.6225,28.6291,84438.0
2015-09-22 10:20:00,43.37,43.37,43.32,43.33,95209.0,28.6291,28.6291,28.5961,28.6027,95209.0
2015-09-22 10:25:00,43.34,43.35,43.27,43.27,39003.0,28.6093,28.6159,28.5631,28.5631,39003.0
2015-09-22 10:30:00,43.26,43.27,43.21,43.22,83118.0,28.5565,28.5631,28.5235,28.5301,83118.0
2015-09-22 10:35:00,43.22,43.26,43.2,43.24,92072.0,28.5301,28.5565,28.5169,28.5433,92072.0
2015-09-22 10:40:00,43.24,43.24,43.2,43.21,43888.0,28.5433,28.5433,28.5169,28.5235,43888.0
2015-09-22 10:45:00,43.21,43.21,43.16,43.18,60818.0,28.5235,28.5235,28.4905,28.5037,60818.0
2015-09-22 10:50:00,43.19,43.22,43.18,43.2,41573.0,28.5103,28.5301,28.5037,28.5169,41573.0
2015-09-22 10:55:00,43.19,43.22,43.19,43.21,29734.0,28.5103,28.5301,28.5103,28.5235,29734.0
2015-09-22 11:00:00,43.21,43.23,43.2,43.23,43048.0,28.5235,28.5367,28.5169,28.5367,43048.0
2015-09-22 11:05:00,43.23,43.25,43.21,43.21,137472.0,28.5367,28.5499,28.5235,28.5235,137472.0
2015-09-22 11:10:00,43.2,43.27,43.19,43.23,70285.0,28.5169,28.5631,28.5103,28.5367,70285.0
2015-09-22 11:15:00,43.23,43.3,43.22,43.29,34631.0,28.5367,28.5829,28.5301,28.5763,34631.0
2015-09-22 11:20:00,43.29,43.32,43.27,43.29,39730.0,28.5763,28.5961,28.5631,28.5763,39730.0
2015-09-22 11:25:00,43.29,43.3,43.23,43.23,24183.0,28.5763,28.5829,28.5367,28.5367,24183.0
2015-09-22 11:30:00,43.23,43.23,43.17,43.17,38030.0,28.5367,28.5367,28.4971,28.4971,38030.0
2015-09-22 11:35:00,43.18,43.18,43.13,43.14,38864.0,28.5037,28.5037,28.4707,28.4773,38864.0
2015-09-22 11:40:00,43.13,43.19,43.12,43.19,45015.0,28.4707,28.5103,28.4641,28.5103,45015.0
2015-09-22 11:45:00,43.19,43.23,43.17,43.22,34601.0,28.5103,28.5367,28.4971,28.5301,34601.0
2015-09-22 11:50:00,43.23,43.26,43.21,43.24,28019.0,28.5367,28.5565,28.5235,28.5433,28019.0
2015-09-22 11:55:00,43.23,43.25,43.22,43.24,38140.0,28.5367,28.5499,28.5301,28.5433,38140.0
2015-09-22 12:00:00,43.23,43.24,43.18,43.2,34306.0,28.5367,28.5433,28.5037,28.5169,34306.0
2015-09-22 12:05:00,43.21,43.28,43.2,43.24,81822.0,28.5235,28.5697,28.5169,28.5433,81822.0
2015-09-22 12:10:00,43.25,43.27,43.23,43.23,49076.0,28.5499,28.5631,28.5367,28.5367,49076.0
2015-09-22 12:15:00,43.24,43.26,43.21,43.26,22021.0,28.5433,28.5565,28.5235,28.5565,22021.0
2015-09-22 12:20:00,43.26,43.28,43.25,43.25,16156.0,28.5565,28.5697,28.5499,28.5499,16156.0
2015-09-22 12:25:00,43.25,43.25,43.2,43.21,25393.0,28.5499,28.5499,28.5169,28.5235,25393.0
2015-09-22 12:30:00,43.2,43.2,43.17,43.17,14113.0,28.5169,28.5169,28.4971,28.4971,14113.0
2015-09-22 12:35:00,43.16,43.17,43.15,43.16,60063.0,28.4905,28.4971,28.4839,28.4905,60063.0
2015-09-22 12:40:00,43.17,43.18,43.15,43.17,61008.0,28.4971,28.5037,28.4839,28.4971,61008.0
2015-09-22 12:45:00,43.16,43.17,43.11,43.12,52496.0,28.4905,28.4971,28.4575,28.4641,52496.0
2015-09-22 12:50:00,43.12,43.13,43.06,43.07,43214.0,28.4641,28.4707,28.4245,28.4311,43214.0
2015-09-22 12:55:00,43.07,43.12,43.06,43.1,42624.0,28.4311,28.4641,28.4245,28.4509,42624.0
2015-09-22 13:00:00,43.1,43.17,43.09,43.15,54368.0,28.4509,28.4971,28.4443,28.4839,54368.0
2015-09-22 13:05:00,43.15,43.17,43.14,43.15,30973.0,28.4839,28.4971,28.4773,28.4839,30973.0
2015-09-22 13:10:00,43.15,43.16,43.14,43.14,25558.0,28.4839,28.4905,28.4773,28.4773,25558.0
2015-09-22 13:15:00,43.15,43.17,43.12,43.16,33564.0,28.4839,28.4971,28.4641,28.4905,33564.0
2015-09-22 13:20:00,43.15,43.15,43.11,43.12,51645.0,28.4839,28.4839,28.4575,28.4641,51645.0
2015-09-22 13:25:00,43.12,43.15,43.1,43.11,80512.0,28.4641,28.4839,28.4509,28.4575,80512.0
2015-09-22 13:30:00,43.1,43.13,43.09,43.13,36691.0,28.4509,28.4707,28.4443,28.4707,36691.0
2015-09-22 13:35:00,43.12,43.13,43.1,43.11,21342.0,28.4641,28.4707,28.4509,28.4575,21342.0
2015-09-22 13:40:00,43.11,43.16,43.1,43.14,43310.0,28.4575,28.4905,28.4509,28.4773,43310.0
2015-09-22 13:45:00,43.13,43.14,43.09,43.1,45975.0,28.4707,28.4773,28.4443,28.4509,45975.0
2015-09-22 13:50:00,43.1,43.12,43.09,43.09,32176.0,28.4509,28.4641,28.4443,28.4443,32176.0
2015-09-22 13:55:00,43.09,43.13,43.09,43.13,52340.0,28.4443,28.4707,28.4443,28.4707,52340.0
2015-09-22 14:00:00,43.12,43.12,43.08,43.11,99181.0,28.4641,28.4641,28.4377,28.4575,99181.0
2015-09-22 14:05:00,43.11,43.15,43.1,43.13,100662.0,28.4575,28.4839,28.4509,28.4707,100662.0
2015-09-22 14:10:00,43.12,43.14,43.07,43.14,77717.0,28.4641,28.4773,28.4311,28.4773,77717.0
2015-09-22 14:15:00,43.14,43.17,43.13,43.14,24951.0,28.4773,28.4971,28.4707,28.4773,24951.0
2015-09-22 14:20:00,43.13,43.16,43.12,43.13,42028.0,28.4707,28.4905,28.4641,28.4707,42028.0
2015-09-22 14:25:00,43.13,43.15,43.11,43.12,27636.0,28.4707,28.4839,28.4575,28.4641,27636.0
2015-09-22 14:30:00,43.12,43.15,43.1,43.14,25671.0,28.4641,28.4839,28.4509,28.4773,25671.0
2015-09-22 14:35:00,43.14,43.19,43.12,43.16,35109.0,28.4773,28.5103,28.4641,28.4905,35109.0
2015-09-22 14:40:00,43.16,43.19,43.15,43.16,29622.0,28.4905,28.5103,28.4839,28.4905,29622.0
2015-09-22 14:45:00,43.16,43.18,43.11,43.13,37934.0,28.4905,28.5037,28.4575,28.4707,37934.0
2015-09-22 14:50:00,43.13,43.15,43.11,43.12,34210.0,28.4707,28.4839,28.4575,28.4641,34210.0
2015-09-22 14:55:00,43.12,43.13,43.1,43.11,60331.0,28.4641,28.4707,28.4509,28.4575,60331.0
2015-09-22 15:00:00,43.1,43.11,43.09,43.1,44524.0,28.4509,28.4575,28.4443,28.4509,44524.0
2015-09-22 15:05:00,43.1,43.11,43.08,43.11,86584.0,28.4509,28.4575,28.4377,28.4575,86584.0
2015-09-22 15:10:00,43.1,43.1,43.07,43.08,57450.0,28.4509,28.4509,28.4311,28.4377,57450.0
2015-09-22 15:15:00,43.08,43.11,43.07,43.09,80362.0,28.4377,28.4575,28.4311,28.4443,80362.0
2015-09-22 15:20:00,43.08,43.1,43.04,43.05,74689.0,28.4377,28.4509,28.4113,28.4179,74689.0
2015-09-22 15:25:00,43.06,43.11,43.04,43.05,146115.0,28.4245,28.4575,28.4113,28.4179,146115.0
2015-09-22 15:30:00,43.05,43.1,43.05,43.1,162396.0,28.4179,28.4509,28.4179,28.4509,162396.0
2015-09-22 15:35:00,43.1,43.11,43.08,43.09,124084.0,28.4509,28.4575,28.4377,28.4443,124084.0
2015-09-22 15:40:00,43.1,43.11,43.06,43.09,143696.0,28.4509,28.4575,28.4245,28.4443,143696.0
2015-09-22 15:45:00,43.09,43.1,43.06,43.07,141035.0,28.4443,28.4509,28.4245,28.4311,141035.0
2015-09-22 15:50:00,43.07,43.07,43.03,43.03,248952.0,28.4311,28.4311,28.4047,28.4047,248952.0
2015-09-22 15:55:00,43.04,43.04,43.0,43.01,555242.0,28.4113,28.4113,28.3849,28.3915,555242.0
2015-09-23 09:30:00,43.02,43.07,42.85,42.9,113246.0,28.3981,28.4311,28.2858,28.3188,113246.0
2015-09-23 09:35:00,42.9,43.15,42.89,43.13,117907.0,28.3188,28.4839,28.3122,28.4707,117907.0
2015-09-23 09:40:00,43.13,43.23,43.11,43.11,181319.0,28.4707,28.5367,28.4575,28.4575,181319.0
2015-09-23 09:45:00,43.1,43.11,42.98,42.98,34643.0,28.4509,28.4575,28.3717,28.3717,34643.0
2015-09-23 09:50:00,42.97,43.02,42.93,42.95,31487.0,28.3651,28.3981,28.3386,28.3518,31487.0
2015-09-23 09:55:00,42.95,43.03,42.95,43.03,79493.0,28.3518,28.4047,28.3518,28.4047,79493.0
2015-09-23 10:00:00,43.02,43.05,43.0,43.02,70014.0,28.3981,28.4179,28.3849,28.3981,70014.0
2015-09-23 10:05:00,43.03,43.11,43.01,43.05,38522.0,28.4047,28.4575,28.3915,28.4179,38522.0
2015-09-23 10:10:00,43.05,43.09,43.02,43.08,49417.0,28.4179,28.4443,28.3981,28.4377,49417.0
2015-09-23 10:15:00,43.07,43.08,43.0,43.01,97231.0,28.4311,28.4377,28.3849,28.3915,97231.0
2015-09-23 10:20:00,43.01,43.03,42.99,43.01,64283.0,28.3915,28.4047,28.3783,28.3915,64283.0
2015-09-23 10:25:00,43.01,43.08,43.0,43.05,34153.0,28.3915,28.4377,28.3849,28.4179,34153.0
2015-09-23 10:30:00,43.05,43.06,43.0,43.03,36551.0,28.4179,28.4245,28.3849,28.4047,36551.0
2015-09-23 10:35:00,43.04,43.05,42.96,42.96,140824.0,28.4113,28.4179,28.3584,28.3584,140824.0
2015-09-23 10:40:00,42.95,43.02,42.95,42.98,30966.0,28.3518,28.3981,28.3518,28.3717,30966.0
2015-09-23 10:45:00,42.98,43.05,42.97,43.05,46996.0,28.3717,28.4179,28.3651,28.4179,46996.0
2015-09-23 10:50:00,43.05,43.06,43.0,43.01,82740.0,28.4179,28.4245,28.3849,28.3915,82740.0
2015-09-23 10:55:00,43.01,43.02,42.96,42.97,60250.0,28.3915,28.3981,28.3584,28.3651,60250.0
2015-09-23 11:00:00,42.97,42.98,42.92,42.93,41891.0,28.3651,28.3717,28.332,28.3386,41891.0
2015-09-23 11:05:00,42.94,42.94,42.88,42.9,35027.0,28.3452,28.3452,28.3056,28.3188,35027.0
2015-09-23 11:10:00,42.9,42.9,42.84,42.85,62783.0,28.3188,28.3188,28.2792,28.2858,62783.0
2015-09-23 11:15:00,42.86,42.86,42.8,42.82,47621.0,28.2924,28.2924,28.2528,28.266,47621.0
2015-09-23 11:20:00,42.82,42.84,42.81,42.83,130714.0,28.266,28.2792,28.2594,28.2726,130714.0
2015-09-23 11:25:00,42.83,42.84,42.82,42.83,119023.0,28.2726,28.2792,28.266,28.2726,119023.0
2015-09-23 11:30:00,42.83,42.83,42.81,42.83,97888.0,28.2726,28.2726,28.2594,28.2726,97888.0
2015-09-23 11:35:00,42.82,42.87,42.82,42.86,86254.0,28.266,28.299,28.266,28.2924,86254.0
2015-09-23 11:40:00,42.86,42.89,42.82,42.83,32572.0,28.2924,28.3122,28.266,28.2726,32572.0
2015-09-23 11:45:00,42.83,42.88,42.83,42.86,19006.0,28.2726,28.3056,28.2726,28.2924,19006.0
2015-09-23 11:50:00,42.85,42.92,42.84,42.92,43185.0,28.2858,28.332,28.2792,28.332,43185.0
2015-09-23 11:55:00,42.92,42.96,42.91,42.92,52947.0,28.332,28.3584,28.3254,28.332,52947.0
2015-09-23 12:00:00,42.92,42.93,42.88,42.91,48079.0,28.332,28.3386,28.3056,28.3254,48079.0
2015-09-23 12:05:00,42.91,42.94,42.89,42.91,42296.0,28.3254,28.3452,28.3122,28.3254,42296.0
2015-09-23 12:10:00,42.92,42.96,42.91,42.94,24992.0,28.332,28.3584,28.3254,28.3452,24992.0
2015-09-23 12:15:00,42.95,42.96,42.92,42.96,26164.0,28.3518,28.3584,28.332,28.3584,26164.0
2015-09-23 12:20:00,42.96,42.96,42.94,42.95,25868.0,28.3584,28.3584,28.3452,28.3518,25868.0
2015-09-23 12:25:00,42.95,42.96,42.93,42.95,35502.0,28.3518,28.3584,28.3386,28.3518,35502.0
2015-09-23 12:30:00,42.95,42.97,42.94,42.96,22454.0,28.3518,28.3651,28.3452,28.3584,22454.0
2015-09-23 12:35:00,42.95,42.95,42.93,42.94,24850.0,28.3518,28.3518,28.3386,28.3452,24850.0
2015-09-23 12:40:00,42.93,42.94,42.92,42.94,33491.0,28.3386,28.3452,28.332,28.3452,33491.0
2015-09-23 12:45:00,42.94,42.94,42.91,42.91,11529.0,28.3452,28.3452,28.3254,28.3254,11529.0
2015-09-23 12:50:00,42.92,42.95,42.91,42.91,31312.0,28.332,28.3518,28.3254,28.3254,31312.0
2015-09-23 12:55:00,42.91,42.93,42.91,42.92,12680.0,28.3254,28.3386,28.3254,28.332,12680.0
2015-09-23 13:00:00,42.91,42.94,42.9,42.93,25032.0,28.3254,28.3452,28.3188,28.3386,25032.0
2015-09-23 13:05:00,42.94,42.94,42.93,42.94,44247.0,28.3452,28.3452,28.3386,28.3452,44247.0
2015-09-23 13:10:00,42.94,42.96,42.92,42.93,53535.0,28.3452,28.3584,28.332,28.3386,53535.0
2015-09-23 13:15:00,42.94,42.94,42.91,42.91,20852.0,28.3452,28.3452,28.3254,28.3254,20852.0
2015-09-23 13:20:00,42.91,42.94,42.89,42.91,23741.0,28.3254,28.3452,28.3122,28.3254,23741.0
2015-09-23 13:25:00,42.92,42.92,42.88,42.89,22582.0,28.332,28.332,28.3056,28.3122,22582.0
2015-09-23 13:30:00,42.89,42.94,42.88,42.92,38352.0,28.3122,28.3452,28.3056,28.332,38352.0
2015-09-23 13:35:00,42.92,42.94,42.91,42.93,37459.0,28.332,28.3452,28.3254,28.3386,37459.0
2015-09-23 13:40:00,42.94,43.0,42.92,42.99,78311.0,28.3452,28.3849,28.332,28.3783,78311.0
2015-09-23 13:45:00,43.0,43.01,42.97,43.0,37164.0,28.3849,28.3915,28.3651,28.3849,37164.0
2015-09-23 13:50:00,43.0,43.0,42.98,42.98,18288.0,28.3849,28.3849,28.3717,28.3717,18288.0
2015-09-23 13:55:00,42.98,42.99,42.95,42.95,46247.0,28.3717,28.3783,28.3518,28.3518,46247.0
2015-09-23 14:00:00,42.94,42.97,42.94,42.96,63488.0,28.3452,28.3651,28.3452,28.3584,63488.0
2015-09-23 14:05:00,42.96,43.03,42.96,43.01,119495.0,28.3584,28.4047,28.3584,28.3915,119495.0
2015-09-23 14:10:00,43.02,43.02,42.99,43.0,34569.0,28.3981,28.3981,28.3783,28.3849,34569.0
2015-09-23 14:15:00,43.0,43.0,42.98,43.0,26925.0,28.3849,28.3849,28.3717,28.3849,26925.0
2015-09-23 14:20:00,43.0,43.03,42.99,43.02,89785.0,28.3849,28.4047,28.3783,28.3981,89785.0
2015-09-23 14:25:00,43.01,43.02,42.98,43.01,60298.0,28.3915,28.3981,28.3717,28.3915,60298.0
2015-09-23 14:30:00,43.02,43.03,42.99,43.01,76065.0,28.3981,28.4047,28.3783,28.3915,76065.0
2015-09-23 14:35:00,43.01,43.01,42.98,43.0,179712.0,28.3915,28.3915,28.3717,28.3849,179712.0
2015-09-23 14:40:00,43.0,43.01,42.95,43.0,108476.0,28.3849,28.3915,28.3518,28.3849,108476.0
2015-09-23 14:45:00,42.99,43.03,42.99,43.02,99359.0,28.3783,28.4047,28.3783,28.3981,99359.0
2015-09-23 14:50:00,43.02,43.06,42.98,43.0,178481.0,28.3981,28.4245,28.3717,28.3849,178481.0
2015-09-23 14:55:00,43.0,43.06,42.99,43.05,64970.0,28.3849,28.4245,28.3783,28.4179,64970.0
2015-09-23 15:00:00,43.05,43.06,43.02,43.03,121022.0,28.4179,28.4245,28.3981,28.4047,121022.0
2015-09-23 15:05:00,43.03,43.05,43.02,43.03,66591.0,28.4047,28.4179,28.3981,28.4047,66591.0
2015-09-23 15:10:00,43.04,43.04,42.98,42.98,87851.0,28.4113,28.4113,28.3717,28.3717,87851.0
2015-09-23 15:15:00,42.98,43.02,42.97,43.0,92541.0,28.3717,28.3981,28.3651,28.3849,92541.0
2015-09-23 15:20:00,43.0,43.01,42.99,43.0,253034.0,28.3849,28.3915,28.3783,28.3849,253034.0
2015-09-23 15:25:00,43.0,43.02,42.99,43.01,112475.0,28.3849,28.3981,28.3783,28.3915,112475.0
2015-09-23 15:30:00,43.01,43.01,42.95,43.01,185067.0,28.3915,28.3915,28.3518,28.3915,185067.0
2015-09-23 15:35:00,43.0,43.03,42.97,43.02,59883.0,28.3849,28.4047,28.3651,28.3981,59883.0
2015-09-23 15:40:00,43.02,43.02,42.99,42.99,110860.0,28.3981,28.3981,28.3783,28.3783,110860.0
2015-09-23 15:45:00,42.99,43.01,42.97,42.98,161339.0,28.3783,28.3915,28.3651,28.3717,161339.0
2015-09-23 15:50:00,42.98,43.02,42.96,42.97,158593.0,28.3717,28.3981,28.3584,28.3651,158593.0
2015-09-23 15:55:00,42.96,42.98,42.94,42.95,359472.0,28.3584,28.3717,28.3452,28.3518,359472.0
2015-09-24 09:30:00,42.83,43.14,42.83,43.12,73608.0,28.2726,28.4773,28.2726,28.4641,73608.0
2015-09-24 09:35:00,43.12,43.12,43.04,43.04,51105.0,28.4641,28.4641,28.4113,28.4113,51105.0
2015-09-24 09:40:00,43.03,43.06,42.97,43.02,63623.0,28.4047,28.4245,28.3651,28.3981,63623.0
2015-09-24 09:45:00,43.02,43.04,42.99,43.03,109802.0,28.3981,28.4113,28.3783,28.4047,109802.0
2015-09-24 09:50:00,43.03,43.1,42.99,43.09,88260.0,28.4047,28.4509,28.3783,28.4443,88260.0
2015-09-24 09:55:00,43.09,43.25,43.08,43.25,79540.0,28.4443,28.5499,28.4377,28.5499,79540.0
2015-09-24 10:00:00,43.25,43.25,43.14,43.18,51749.0,28.5499,28.5499,28.4773,28.5037,51749.0
2015-09-24 10:05:00,43.17,43.22,43.14,43.16,62064.0,28.4971,28.5301,28.4773,28.4905,62064.0
2015-09-24 10:10:00,43.16,43.16,43.08,43.09,55076.0,28.4905,28.4905,28.4377,28.4443,55076.0
2015-09-24 10:15:00,43.09,43.13,43.08,43.11,89784.0,28.4443,28.4707,28.4377,28.4575,89784.0
2015-09-24 10:20:00,43.1,43.11,43.04,43.09,87650.0,28.4509,28.4575,28.4113,28.4443,87650.0
2015-09-24 10:25:00,43.09,43.09,43.06,43.08,55913.0,28.4443,28.4443,28.4245,28.4377,55913.0
2015-09-24 10:30:00,43.09,43.14,43.08,43.13,72572.0,28.4443,28.4773,28.4377,28.4707,72572.0
2015-09-24 10:35:00,43.13,43.22,43.12,43.2,127374.0,28.4707,28.5301,28.4641,28.5169,127374.0
2015-09-24 10:40:00,43.2,43.2,43.14,43.18,107663.0,28.5169,28.5169,28.4773,28.5037,107663.0
2015-09-24 10:45:00,43.18,43.2,43.14,43.17,48230.0,28.5037,28.5169,28.4773,28.4971,48230.0
2015-09-24 10:50:00,43.16,43.19,43.13,43.14,19672.0,28.4905,28.5103,28.4707,28.4773,19672.0
2015-09-24 10:55:00,43.15,43.17,43.1,43.11,21530.0,28.4839,28.4971,28.4509,28.4575,21530.0
2015-09-24 11:00:00,43.13,43.13,43.08,43.1,25659.0,28.4707,28.4707,28.4377,28.4509,25659.0
2015-09-24 11:05:00,43.11,43.13,43.09,43.12,61285.0,28.4575,28.4707,28.4443,28.4641,61285.0
2015-09-24 11:10:00,43.11,43.14,43.1,43.14,29678.0,28.4575,28.4773,28.4509,28.4773,29678.0
2015-09-24 11:15:00,43.13,43.22,43.13,43.22,58799.0,28.4707,28.5301,28.4707,28.5301,58799.0
2015-09-24 11:20:00,43.22,43.24,43.2,43.22,77798.0,28.5301,28.5433,28.5169,28.5301,77798.0
2015-09-24 11:25:00,43.21,43.27,43.19,43.27,91095.0,28.5235,28.5631,28.5103,28.5631,91095.0
2015-09-24 11:30:00,43.27,43.31,43.26,43.28,76047.0,28.5631,28.5895,28.5565,28.5697,76047.0
2015-09-24 11:35:00,43.29,43.37,43.27,43.36,40471.0,28.5763,28.6291,28.5631,28.6225,40471.0
2015-09-24 11:40:00,43.36,43.36,43.31,43.32,52359.0,28.6225,28.6225,28.5895,28.5961,52359.0
2015-09-24 11:45:00,43.32,43.32,43.26,43.27,44751.0,28.5961,28.5961,28.5565,28.5631,44751.0
2015-09-24 11:50:00,43.27,43.29,43.25,43.28,28578.0,28.5631,28.5763,28.5499,28.5697,28578.0
2015-09-24 11:55:00,43.29,43.32,43.27,43.3,69186.0,28.5763,28.5961,28.5631,28.5829,69186.0
2015-09-24 12:00:00,43.29,43.29,43.25,43.28,26803.0,28.5763,28.5763,28.5499,28.5697,26803.0
2015-09-24 12:05:00,43.28,43.3,43.25,43.27,23724.0,28.5697,28.5829,28.5499,28.5631,23724.0
2015-09-24 12:10:00,43.28,43.31,43.27,43.3,45349.0,28.5697,28.5895,28.5631,28.5829,45349.0
2015-09-24 12:15:00,43.29,43.3,43.24,43.27,27764.0,28.5763,28.5829,28.5433,28.5631,27764.0
2015-09-24 12:20:00,43.27,43.29,43.25,43.28,12879.0,28.5631,28.5763,28.5499,28.5697,12879.0
2015-09-24 12:25:00,43.28,43.3,43.26,43.28,31271.0,28.5697,28.5829,28.5565,28.5697,31271.0
2015-09-24 12:30:00,43.28,43.3,43.25,43.27,41942.0,28.5697,28.5829,28.5499,28.5631,41942.0
2015-09-24 12:35:00,43.26,43.26,43.23,43.25,11819.0,28.5565,28.5565,28.5367,28.5499,11819.0
2015-09-24 12:40:00,43.25,43.25,43.19,43.22,59508.0,28.5499,28.5499,28.5103,28.5301,59508.0
2015-09-24 12:45:00,43.21,43.22,43.18,43.18,32435.0,28.5235,28.5301,28.5037,28.5037,32435.0
2015-09-24 12:50:00,43.17,43.17,43.13,43.16,27634.0,28.4971,28.4971,28.4707,28.4905,27634.0
2015-09-24 12:55:00,43.17,43.19,43.14,43.18,26220.0,28.4971,28.5103,28.4773,28.5037,26220.0
2015-09-24 13:00:00,43.18,43.22,43.16,43.21,37169.0,28.5037,28.5301,28.4905,28.5235,37169.0
2015-09-24 13:05:00,43.21,43.21,43.17,43.19,29923.0,28.5235,28.5235,28.4971,28.5103,29923.0
2015-09-24 13:10:00,43.2,43.23,43.18,43.2,21341.0,28.5169,28.5367,28.5037,28.5169,21341.0
2015-09-24 13:15:00,43.19,43.22,43.16,43.17,19432.0,28.5103,28.5301,28.4905,28.4971,19432.0
2015-09-24 13:20:00,43.16,43.21,43.15,43.2,45549.0,28.4905,28.5235,28.4839,28.5169,45549.0
2015-09-24 13:25:00,43.19,43.22,43.16,43.21,21798.0,28.5103,28.5301,28.4905,28.5235,21798.0
2015-09-24 13:30:00,43.21,43.21,43.17,43.18,21161.0,28.5235,28.5235,28.4971,28.5037,21161.0
2015-09-24 13:35:00,43.19,43.22,43.18,43.2,22885.0,28.5103,28.5301,28.5037,28.5169,22885.0
2015-09-24 13:40:00,43.2,43.24,43.2,43.22,21528.0,28.5169,28.5433,28.5169,28.5301,21528.0
2015-09-24 13:45:00,43.23,43.23,43.19,43.19,32263.0,28.5367,28.5367,28.5103,28.5103,32263.0
2015-09-24 13:50:00,43.2,43.22,43.18,43.18,30306.0,28.5169,28.5301,28.5037,28.5037,30306.0
2015-09-24 13:55:00,43.17,43.18,43.15,43.17,17202.0,28.4971,28.5037,28.4839,28.4971,17202.0
2015-09-24 14:00:00,43.17,43.17,43.13,43.13,13045.0,28.4971,28.4971,28.4707,28.4707,13045.0
2015-09-24 14:05:00,43.13,43.17,43.13,43.15,44881.0,28.4707,28.4971,28.4707,28.4839,44881.0
2015-09-24 14:10:00,43.15,43.17,43.13,43.15,17906.0,28.4839,28.4971,28.4707,28.4839,17906.0
2015-09-24 14:15:00,43.15,43.21,43.15,43.18,35402.0,28.4839,28.5235,28.4839,28.5037,35402.0
2015-09-24 14:20:00,43.18,43.23,43.17,43.21,58348.0,28.5037,28.5367,28.4971,28.5235,58348.0
2015-09-24 14:25:00,43.21,43.22,43.17,43.21,48406.0,28.5235,28.5301,28.4971,28.5235,48406.0
2015-09-24 14:30:00,43.21,43.22,43.19,43.22,42706.0,28.5235,28.5301,28.5103,28.5301,42706.0
2015-09-24 14:35:00,43.22,43.24,43.21,43.23,39316.0,28.5301,28.5433,28.5235,28.5367,39316.0
2015-09-24 14:40:00,43.22,43.32,43.18,43.31,118983.0,28.5301,28.5961,28.5037,28.5895,118983.0
2015-09-24 14:45:00,43.3,43.42,43.26,43.42,60059.0,28.5829,28.6621,28.5565,28.6621,60059.0
2015-09-24 14:50:00,43.42,43.47,43.41,43.46,120457.0,28.6621,28.6951,28.6555,28.6885,120457.0
2015-09-24 14:55:00,43.46,43.53,43.44,43.45,78760.0,28.6885,28.7347,28.6753,28.6819,78760.0
2015-09-24 15:00:00,43.45,43.51,43.45,43.46,56505.0,28.6819,28.7215,28.6819,28.6885,56505.0
2015-09-24 15:05:00,43.46,43.5,43.37,43.4,93789.0,28.6885,28.7149,28.6291,28.6489,93789.0
2015-09-24 15:10:00,43.41,43.46,43.39,43.44,86298.0,28.6555,28.6885,28.6423,28.6753,86298.0
2015-09-24 15:15:00,43.43,43.51,43.42,43.49,97336.0,28.6687,28.7215,28.6621,28.7083,97336.0
2015-09-24 15:20:00,43.5,43.54,43.49,43.51,126038.0,28.7149,28.7413,28.7083,28.7215,126038.0
2015-09-24 15:25:00,43.51,43.53,43.47,43.52,124320.0,28.7215,28.7347,28.6951,28.7281,124320.0
2015-09-24 15:30:00,43.52,43.53,43.47,43.5,69588.0,28.7281,28.7347,28.6951,28.7149,69588.0
2015-09-24 15:35:00,43.49,43.5,43.46,43.5,64596.0,28.7083,28.7149,28.6885,28.7149,64596.0
2015-09-24 15:40:00,43.5,43.56,43.49,43.54,163831.0,28.7149,28.7545,28.7083,28.7413,163831.0
2015-09-24 15:45:00,43.54,43.55,43.5,43.52,91055.0,28.7413,28.7479,28.7149,28.7281,91055.0
2015-09-24 15:50:00,43.52,43.52,43.44,43.45,118022.0,28.7281,28.7281,28.6753,28.6819,118022.0
2015-09-24 15:55:00,43.45,43.56,43.44,43.5,210357.0,28.6819,28.7545,28.6753,28.7149,210357.0
2015-09-25 09:30:00,43.48,43.59,43.36,43.4,99407.0,28.7017,28.7743,28.6225,28.6489,99407.0
2015-09-25 09:35:00,43.4,43.52,43.4,43.45,91315.0,28.6489,28.7281,28.6489,28.6819,91315.0
2015-09-25 09:40:00,43.43,43.53,43.4,43.53,51906.0,28.6687,28.7347,28.6489,28.7347,51906.0
2015-09-25 09:45:00,43.52,43.7,43.52,43.69,80965.0,28.7281,28.8469,28.7281,28.8403,80965.0
2015-09-25 09:50:00,43.69,43.73,43.68,43.69,58438.0,28.8403,28.8667,28.8337,28.8403,58438.0
2015-09-25 09:55:00,43.68,43.79,43.68,43.73,46131.0,28.8337,28.9063,28.8337,28.8667,46131.0
2015-09-25 10:00:00,43.72,43.81,43.72,43.8,46628.0,28.8601,28.9195,28.8601,28.9129,46628.0
2015-09-25 10:05:00,43.81,43.83,43.79,43.81,50074.0,28.9195,28.9327,28.9063,28.9195,50074.0
2015-09-25 10:10:00,43.81,43.82,43.74,43.79,38199.0,28.9195,28.9261,28.8733,28.9063,38199.0
2015-09-25 10:15:00,43.78,43.85,43.77,43.8,56621.0,28.8997,28.946,28.8931,28.9129,56621.0
2015-09-25 10:20:00,43.8,43.89,43.8,43.88,36351.0,28.9129,28.9724,28.9129,28.9658,36351.0
2015-09-25 10:25:00,43.88,43.91,43.85,43.91,35375.0,28.9658,28.9856,28.946,28.9856,35375.0
2015-09-25 10:30:00,43.91,43.93,43.88,43.92,30314.0,28.9856,28.9988,28.9658,28.9922,30314.0
2015-09-25 10:35:00,43.93,43.99,43.93,43.98,37835.0,28.9988,29.0384,28.9988,29.0318,37835.0
2015-09-25 10:40:00,43.98,43.98,43.91,43.93,55157.0,29.0318,29.0318,28.9856,28.9988,55157.0
2015-09-25 10:45:00,43.94,44.01,43.94,44.0,64413.0,29.0054,29.0516,29.0054,29.045,64413.0
2015-09-25 10:50:00,44.0,44.04,44.0,44.03,72338.0,29.045,29.0714,29.045,29.0648,72338.0
2015-09-25 10:55:00,44.03,44.06,44.03,44.06,90319.0,29.0648,29.0846,29.0648,29.0846,90319.0
2015-09-25 11:00:00,44.05,44.07,44.03,44.07,111482.0,29.078,29.0912,29.0648,29.0912,111482.0
2015-09-25 11:05:00,44.07,44.07,44.05,44.07,23390.0,29.0912,29.0912,29.078,29.0912,23390.0
2015-09-25 11:10:00,44.07,44.2,44.07,44.19,139585.0,29.0912,29.177,29.0912,29.1704,139585.0
2015-09-25 11:15:00,44.19,44.21,44.16,44.2,92870.0,29.1704,29.1836,29.1506,29.177,92870.0
2015-09-25 11:20:00,44.2,44.21,44.13,44.14,137738.0,29.177,29.1836,29.1308,29.1374,137738.0
2015-09-25 11:25:00,44.14,44.14,44.03,44.03,88876.0,29.1374,29.1374,29.0648,29.0648,88876.0
2015-09-25 11:30:00,44.04,44.04,43.97,43.98,43095.0,29.0714,29.0714,29.0252,29.0318,43095.0
2015-09-25 11:35:00,43.99,44.09,43.98,44.06,37424.0,29.0384,29.1044,29.0318,29.0846,37424.0
2015-09-25 11:40:00,44.07,44.12,44.06,44.1,24856.0,29.0912,29.1242,29.0846,29.111,24856.0
2015-09-25 11:45:00,44.11,44.16,44.1,44.15,20092.0,29.1176,29.1506,29.111,29.144,20092.0
2015-09-25 11:50:00,44.15,44.19,44.15,44.18,24805.0,29.144,29.1704,29.144,29.1638,24805.0
2015-09-25 11:55:00,44.18,44.23,44.16,44.21,41347.0,29.1638,29.1968,29.1506,29.1836,41347.0
2015-09-25 12:00:00,44.21,44.24,44.2,44.23,24454.0,29.1836,29.2034,29.177,29.1968,24454.0
2015-09-25 12:05:00,44.23,44.28,44.22,44.28,42047.0,29.1968,29.2298,29.1902,29.2298,42047.0
2015-09-25 12:10:00,44.27,44.3,44.26,44.28,23447.0,29.2232,29.243,29.2166,29.2298,23447.0
2015-09-25 12:15:00,44.27,44.28,44.22,44.23,22857.0,29.2232,29.2298,29.1902,29.1968,22857.0
2015-09-25 12:20:00,44.22,44.24,44.2,44.22,50362.0,29.1902,29.2034,29.177,29.1902,50362.0
2015-09-25 12:25:00,44.22,44.24,44.21,44.22,15565.0,29.1902,29.2034,29.1836,29.1902,15565.0
2015-09-25 12:30:00,44.23,44.26,44.22,44.23,21205.0,29.1968,29.2166,29.1902,29.1968,21205.0
2015-09-25 12:35:00,44.23,44.24,44.21,44.22,62752.0,29.1968,29.2034,29.1836,29.1902,62752.0
2015-09-25 12:40:00,44.22,44.25,44.2,44.24,54260.0,29.1902,29.21,29.177,29.2034,54260.0
2015-09-25 12:45:00,44.24,44.29,44.24,44.27,25964.0,29.2034,29.2364,29.2034,29.2232,25964.0
2015-09-25 12:50:00,44.27,44.34,44.26,44.31,73549.0,29.2232,29.2694,29.2166,29.2496,73549.0
2015-09-25 12:55:00,44.31,44.32,44.28,44.28,28754.0,29.2496,29.2562,29.2298,29.2298,28754.0
2015-09-25 13:00:00,44.28,44.35,44.28,44.34,60128.0,29.2298,29.276,29.2298,29.2694,60128.0
2015-09-25 13:05:00,44.35,44.43,44.34,44.42,66808.0,29.276,29.3288,29.2694,29.3222,66808.0
2015-09-25 13:10:00,44.41,44.42,44.32,44.33,49438.0,29.3156,29.3222,29.2562,29.2628,49438.0
2015-09-25 13:15:00,44.34,44.34,44.3,44.32,21748.0,29.2694,29.2694,29.243,29.2562,21748.0
2015-09-25 13:20:00,44.32,44.34,44.31,44.32,27053.0,29.2562,29.2694,29.2496,29.2562,27053.0
2015-09-25 13:25:00,44.31,44.34,44.31,44.34,20000.0,29.2496,29.2694,29.2496,29.2694,20000.0
2015-09-25 13:30:00,44.34,44.38,44.32,44.38,65360.0,29.2694,29.2958,29.2562,29.2958,65360.0
2015-09-25 13:35:00,44.38,44.39,44.34,44.38,37725.0,29.2958,29.3024,29.2694,29.2958,37725.0
2015-09-25 13:40:00,44.38,44.45,44.37,44.44,385932.0,29.2958,29.342,29.2892,29.3354,385932.0
2015-09-25 13:45:00,44.44,44.51,44.43,44.5,59836.0,29.3354,29.3816,29.3288,29.375,59836.0
2015-09-25 13:50:00,44.5,44.51,44.43,44.45,39505.0,29.375,29.3816,29.3288,29.342,39505.0
2015-09-25 13:55:00,44.45,44.51,44.44,44.51,63955.0,29.342,29.3816,29.3354,29.3816,63955.0
2015-09-25 14:00:00,44.51,44.55,44.49,44.54,26793.0,29.3816,29.408,29.3684,29.4014,26793.0
2015-09-25 14:05:00,44.54,44.57,44.52,44.57,40392.0,29.4014,29.4212,29.3882,29.4212,40392.0
2015-09-25 14:10:00,44.56,44.57,44.5,44.5,47403.0,29.4146,29.4212,29.375,29.375,47403.0
2015-09-25 14:15:00,44.5,44.52,44.43,44.43,90020.0,29.375,29.3882,29.3288,29.3288,90020.0
2015-09-25 14:20:00,44.43,44.43,44.32,44.34,65422.0,29.3288,29.3288,29.2562,29.2694,65422.0
2015-09-25 14:25:00,44.34,44.42,44.34,44.41,206504.0,29.2694,29.3222,29.2694,29.3156,206504.0
2015-09-25 14:30:00,44.41,44.44,44.37,44.4,140500.0,29.3156,29.3354,29.2892,29.309,140500.0
2015-09-25 14:35:00,44.4,44.48,44.39,44.41,84931.0,29.309,29.3618,29.3024,29.3156,84931.0
2015-09-25 14:40:00,44.4,44.41,44.29,44.31,52335.0,29.309,29.3156,29.2364,29.2496,52335.0
2015-09-25 14:45:00,44.32,44.36,44.27,44.27,42829.0,29.2562,29.2826,29.2232,29.2232,42829.0
2015-09-25 14:50:00,44.27,44.33,44.24,44.32,49013.0,29.2232,29.2628,29.2034,29.2562,49013.0
2015-09-25 14:55:00,44.33,44.33,44.25,44.25,40436.0,29.2628,29.2628,29.21,29.21,40436.0
2015-09-25 15:00:00,44.26,44.27,44.14,44.14,56218.0,29.2166,29.2232,29.1374,29.1374,56218.0
2015-09-25 15:05:00,44.14,44.2,44.08,44.08,82555.0,29.1374,29.177,29.0978,29.0978,82555.0
2015-09-25 15:10:00,44.08,44.11,44.07,44.08,47255.0,29.0978,29.1176,29.0912,29.0978,47255.0
2015-09-25 15:15:00,44.08,44.19,44.08,44.15,51790.0,29.0978,29.1704,29.0978,29.144,51790.0
2015-09-25 15:20:00,44.16,44.23,44.14,44.2,49782.0,29.1506,29.1968,29.1374,29.177,49782.0
2015-09-25 15:25:00,44.21,44.25,44.17,44.2,44691.0,29.1836,29.21,29.1572,29.177,44691.0
2015-09-25 15:30:00,44.2,44.28,44.16,44.19,84047.0,29.177,29.2298,29.1506,29.1704,84047.0
2015-09-25 15:35:00,44.19,44.22,44.07,44.08,74431.0,29.1704,29.1902,29.0912,29.0978,74431.0
2015-09-25 15:40:00,44.08,44.15,44.07,44.15,101082.0,29.0978,29.144,29.0912,29.144,101082.0
2015-09-25 15:45:00,44.15,44.18,44.1,44.18,82931.0,29.144,29.1638,29.111,29.1638,82931.0
2015-09-25 15:50:00,44.17,44.17,44.11,44.13,96385.0,29.1572,29.1572,29.1176,29.1308,96385.0
2015-09-25 15:55:00,44.13,44.18,44.1,44.13,191623.0,29.1308,29.1638,29.111,29.1308,191623.0
2015-09-28 09:30:00,44.04,44.49,44.04,44.42,127282.0,29.0714,29.3684,29.0714,29.3222,127282.0
2015-09-28 09:35:00,44.43,44.43,44.28,44.38,75573.0,29.3288,29.3288,29.2298,29.2958,75573.0
2015-09-28 09:40:00,44.38,44.39,44.28,44.32,59687.0,29.2958,29.3024,29.2298,29.2562,59687.0
2015-09-28 09:45:00,44.31,44.42,44.31,44.38,63347.0,29.2496,29.3222,29.2496,29.2958,63347.0
2015-09-28 09:50:00,44.38,44.5,44.38,44.45,47089.0,29.2958,29.375,29.2958,29.342,47089.0
2015-09-28 09:55:00,44.44,44.48,44.42,44.44,40580.0,29.3354,29.3618,29.3222,29.3354,40580.0
2015-09-28 10:00:00,44.44,44.5,44.39,44.47,48143.0,29.3354,29.375,29.3024,29.3552,48143.0
2015-09-28 10:05:00,44.47,44.47,44.39,44.45,51165.0,29.3552,29.3552,29.3024,29.342,51165.0
2015-09-28 10:10:00,44.45,44.5,44.42,44.48,53064.0,29.342,29.375,29.3222,29.3618,53064.0
2015-09-28 10:15:00,44.48,44.53,44.46,44.48,48438.0,29.3618,29.3948,29.3486,29.3618,48438.0
2015-09-28 10:20:00,44.49,44.56,44.48,44.55,60541.0,29.3684,29.4146,29.3618,29.408,60541.0
2015-09-28 10:25:00,44.54,44.56,44.46,44.5,51146.0,29.4014,29.4146,29.3486,29.375,51146.0
2015-09-28 10:30:00,44.5,44.51,44.42,44.45,81589.0,29.375,29.3816,29.3222,29.342,81589.0
2015-09-28 10:35:00,44.45,44.48,44.4,44.42,63254.0,29.342,29.3618,29.309,29.3222,63254.0
2015-09-28 10:40:00,44.42,44.44,44.37,44.37,38262.0,29.3222,29.3354,29.2892,29.2892,38262.0
2015-09-28 10:45:00,44.37,44.41,44.33,44.34,25214.0,29.2892,29.3156,29.2628,29.2694,25214.0
2015-09-28 10:50:00,44.34,44.37,44.25,44.36,41268.0,29.2694,29.2892,29.21,29.2826,41268.0
2015-09-28 10:55:00,44.36,44.48,44.35,44.48,100834.0,29.2826,29.3618,29.276,29.3618,100834.0
2015-09-28 11:00:00,44.47,44.5,44.45,44.45,109032.0,29.3552,29.375,29.342,29.342,109032.0
2015-09-28 11:05:00,44.45,44.48,44.4,44.43,35881.0,29.342,29.3618,29.309,29.3288,35881.0
2015-09-28 11:10:00,44.43,44.44,44.3,44.32,83694.0,29.3288,29.3354,29.243,29.2562,83694.0
2015-09-28 11:15:00,44.33,44.34,44.26,44.31,63136.0,29.2628,29.2694,29.2166,29.2496,63136.0
2015-09-28 11:20:00,44.31,44.31,44.25,44.26,37429.0,29.2496,29.2496,29.21,29.2166,37429.0
2015-09-28 11:25:00,44.25,44.26,44.19,44.21,71466.0,29.21,29.2166,29.1704,29.1836,71466.0
2015-09-28 11:30:00,44.21,44.21,44.18,44.2,68040.0,29.1836,29.1836,29.1638,29.177,68040.0
2015-09-28 11:35:00,44.2,44.29,44.19,44.29,49978.0,29.177,29.2364,29.1704,29.2364,49978.0
2015-09-28 11:40:00,44.29,44.32,44.24,44.25,31939.0,29.2364,29.2562,29.2034,29.21,31939.0
2015-09-28 11:45:00,44.25,44.32,44.24,44.32,52913.0,29.21,29.2562,29.2034,29.2562,52913.0
2015-09-28 11:50:00,44.32,44.39,44.29,44.37,55905.0,29.2562,29.3024,29.2364,29.2892,55905.0
2015-09-28 11:55:00,44.37,44.39,44.33,44.38,42789.0,29.2892,29.3024,29.2628,29.2958,42789.0
2015-09-28 12:00:00,44.37,44.39,44.35,44.36,56735.0,29.2892,29.3024,29.276,29.2826,56735.0
2015-09-28 12:05:00,44.36,44.36,44.28,44.28,22320.0,29.2826,29.2826,29.2298,29.2298,22320.0
2015-09-28 12:10:00,44.29,44.32,44.24,44.24,55183.0,29.2364,29.2562,29.2034,29.2034,55183.0
2015-09-28 12:15:00,44.24,44.25,44.2,44.21,49379.0,29.2034,29.21,29.177,29.1836,49379.0
2015-09-28 12:20:00,44.21,44.25,44.2,44.24,28498.0,29.1836,29.21,29.177,29.2034,28498.0
2015-09-28 12:25:00,44.23,44.24,44.18,44.18,22596.0,29.1968,29.2034,29.1638,29.1638,22596.0
2015-09-28 12:30:00,44.17,44.2,44.14,44.16,29251.0,29.1572,29.177,29.1374,29.1506,29251.0
2015-09-28 12:35:00,44.16,44.2,44.12,44.18,29732.0,29.1506,29.177,29.1242,29.1638,29732.0
2015-09-28 12:40:00,44.18,44.23,44.17,44.18,19354.0,29.1638,29.1968,29.1572,29.1638,19354.0
2015-09-28 12:45:00,44.19,44.19,44.15,44.17,23703.0,29.1704,29.1704,29.144,29.1572,23703.0
2015-09-28 12:50:00,44.17,44.2,44.15,44.19,20905.0,29.1572,29.177,29.144,29.1704,20905.0
2015-09-28 12:55:00,44.18,44.2,44.14,44.16,34081.0,29.1638,29.177,29.1374,29.1506,34081.0
2015-09-28 13:00:00,44.17,44.28,44.17,44.28,41690.0,29.1572,29.2298,29.1572,29.2298,41690.0
2015-09-28 13:05:00,44.27,44.32,44.26,44.28,33874.0,29.2232,29.2562,29.2166,29.2298,33874.0
2015-09-28 13:10:00,44.27,44.31,44.26,44.29,34980.0,29.2232,29.2496,29.2166,29.2364,34980.0
2015-09-28 13:15:00,44.3,44.3,44.25,44.3,29864.0,29.243,29.243,29.21,29.243,29864.0
2015-09-28 13:20:00,44.29,44.31,44.28,44.28,21231.0,29.2364,29.2496,29.2298,29.2298,21231.0
2015-09-28 13:25:00,44.28,44.32,44.26,44.29,59368.0,29.2298,29.2562,29.2166,29.2364,59368.0
2015-09-28 13:30:00,44.29,44.33,44.26,44.28,37874.0,29.2364,29.2628,29.2166,29.2298,37874.0
2015-09-28 13:35:00,44.29,44.3,44.26,44.27,17757.0,29.2364,29.243,29.2166,29.2232,17757.0
2015-09-28 13:40:00,44.28,44.31,44.26,44.27,36641.0,29.2298,29.2496,29.2166,29.2232,36641.0
2015-09-28 13:45:00,44.27,44.28,44.26,44.27,25365.0,29.2232,29.2298,29.2166,29.2232,25365.0
2015-09-28 13:50:00,44.28,44.3,44.25,44.28,38535.0,29.2298,29.243,29.21,29.2298,38535.0
2015-09-28 13:55:00,44.28,44.31,44.25,44.26,33868.0,29.2298,29.2496,29.21,29.2166,33868.0
2015-09-28 14:00:00,44.27,44.29,44.26,44.28,41751.0,29.2232,29.2364,29.2166,29.2298,41751.0
2015-09-28 14:05:00,44.27,44.3,44.25,44.3,61841.0,29.2232,29.243,29.21,29.243,61841.0
2015-09-28 14:10:00,44.29,44.29,44.22,44.25,24775.0,29.2364,29.2364,29.1902,29.21,24775.0
2015-09-28 14:15:00,44.24,44.25,44.18,44.19,38002.0,29.2034,29.21,29.1638,29.1704,38002.0
2015-09-28 14:20:00,44.19,44.25,44.16,44.25,23914.0,29.1704,29.21,29.1506,29.21,23914.0
2015-09-28 14:25:00,44.25,44.26,44.2,44.2,30210.0,29.21,29.2166,29.177,29.177,30210.0
2015-09-28 14:30:00,44.2,44.22,44.18,44.18,22088.0,29.177,29.1902,29.1638,29.1638,22088.0
2015-09-28 14:35:00,44.17,44.2,44.17,44.19,33943.0,29.1572,29.177,29.1572,29.1704,33943.0
2015-09-28 14:40:00,44.2,44.23,44.17,44.19,31930.0,29.177,29.1968,29.1572,29.1704,31930.0
2015-09-28 14:45:00,44.19,44.22,44.1,44.11,29742.0,29.1704,29.1902,29.111,29.1176,29742.0
2015-09-28 14:50:00,44.11,44.11,44.05,44.07,42414.0,29.1176,29.1176,29.078,29.0912,42414.0
2015-09-28 14:55:00,44.08,44.13,44.06,44.13,22663.0,29.0978,29.1308,29.0846,29.1308,22663.0
2015-09-28 15:00:00,44.13,44.13,44.07,44.13,28219.0,29.1308,29.1308,29.0912,29.1308,28219.0
2015-09-28 15:05:00,44.12,44.13,44.05,44.06,41967.0,29.1242,29.1308,29.078,29.0846,41967.0
2015-09-28 15:10:00,44.05,44.08,44.03,44.04,40142.0,29.078,29.0978,29.0648,29.0714,40142.0
2015-09-28 15:15:00,44.05,44.09,44.03,44.09,60174.0,29.078,29.1044,29.0648,29.1044,60174.0
2015-09-28 15:20:00,44.1,44.14,44.09,44.1,54193.0,29.111,29.1374,29.1044,29.111,54193.0
2015-09-28 15:25:00,44.11,44.14,44.1,44.14,52998.0,29.1176,29.1374,29.111,29.1374,52998.0
2015-09-28 15:30:00,44.13,44.16,44.12,44.14,55397.0,29.1308,29.1506,29.1242,29.1374,55397.0
2015-09-28 15:35:00,44.14,44.23,44.14,44.17,85758.0,29.1374,29.1968,29.1374,29.1572,85758.0
2015-09-28 15:40:00,44.17,44.24,44.16,44.2,65764.0,29.1572,29.2034,29.1506,29.177,65764.0
2015-09-28 15:45:00,44.2,44.21,44.17,44.18,57977.0,29.177,29.1836,29.1572,29.1638,57977.0
2015-09-28 15:50:00,44.19,44.22,44.18,44.2,92508.0,29.1704,29.1902,29.1638,29.177,92508.0
2015-09-28 15:55:00,44.2,44.2,44.08,44.11,209633.0,29.177,29.177,29.0978,29.1176,209633.0
2015-09-29 09:30:00,44.08,44.27,44.05,44.15,73119.0,29.0978,29.2232,29.078,29.144,73119.0
2015-09-29 09:35:00,44.16,44.27,44.13,44.26,91436.0,29.1506,29.2232,29.1308,29.2166,91436.0
2015-09-29 09:40:00,44.26,44.4,44.26,44.33,158225.0,29.2166,29.309,29.2166,29.2628,158225.0
2015-09-29 09:45:00,44.34,44.5,44.31,44.47,115429.0,29.2694,29.375,29.2496,29.3552,115429.0
2015-09-29 09:50:00,44.48,44.53,44.4,44.51,176997.0,29.3618,29.3948,29.309,29.3816,176997.0
2015-09-29 09:55:00,44.51,44.53,44.47,44.48,83141.0,29.3816,29.3948,29.3552,29.3618,83141.0
2015-09-29 10:00:00,44.48,44.51,44.38,44.42,96836.0,29.3618,29.3816,29.2958,29.3222,96836.0
2015-09-29 10:05:00,44.42,44.43,44.35,44.4,54601.0,29.3222,29.3288,29.276,29.309,54601.0
2015-09-29 10:10:00,44.4,44.41,44.31,44.31,41599.0,29.309,29.3156,29.2496,29.2496,41599.0
2015-09-29 10:15:00,44.3,44.33,44.18,44.2,43933.0,29.243,29.2628,29.1638,29.177,43933.0
2015-09-29 10:20:00,44.21,44.21,44.13,44.16,42536.0,29.1836,29.1836,29.1308,29.1506,42536.0
2015-09-29 10:25:00,44.16,44.25,44.13,44.25,38878.0,29.1506,29.21,29.1308,29.21,38878.0
2015-09-29 10:30:00,44.25,44.27,44.16,44.18,32244.0,29.21,29.2232,29.1506,29.1638,32244.0
2015-09-29 10:35:00,44.17,44.17,44.12,44.12,31616.0,29.1572,29.1572,29.1242,29.1242,31616.0
2015-09-29 10:40:00,44.12,44.13,44.03,44.06,73924.0,29.1242,29.1308,29.0648,29.0846,73924.0
2015-09-29 10:45:00,44.06,44.07,44.0,44.0,92845.0,29.0846,29.0912,29.045,29.045,92845.0
2015-09-29 10:50:00,44.01,44.05,44.0,44.05,64793.0,29.0516,29.078,29.045,29.078,64793.0
2015-09-29 10:55:00,44.05,44.07,44.04,44.06,58289.0,29.078,29.0912,29.0714,29.0846,58289.0
2015-09-29 11:00:00,44.07,44.14,44.06,44.14,49814.0,29.0912,29.1374,29.0846,29.1374,49814.0
2015-09-29 11:05:00,44.14,44.14,44.08,44.09,46488.0,29.1374,29.1374,29.0978,29.1044,46488.0
2015-09-29 11:10:00,44.08,44.17,44.06,44.16,25983.0,29.0978,29.1572,29.0846,29.1506,25983.0
2015-09-29 11:15:00,44.16,44.24,44.15,44.24,31386.0,29.1506,29.2034,29.144,29.2034,31386.0
2015-09-29 11:20:00,44.23,44.26,44.2,44.21,27597.0,29.1968,29.2166,29.177,29.1836,27597.0
2015-09-29 11:25:00,44.21,44.21,44.1,44.1,25344.0,29.1836,29.1836,29.111,29.111,25344.0
2015-09-29 11:30:00,44.1,44.12,44.05,44.05,36882.0,29.111,29.1242,29.078,29.078,36882.0
2015-09-29 11:35:00,44.05,44.09,44.04,44.07,32267.0,29.078,29.1044,29.0714,29.0912,32267.0
2015-09-29 11:40:00,44.08,44.15,44.07,44.12,26017.0,29.0978,29.144,29.0912,29.1242,26017.0
2015-09-29 11:45:00,44.12,44.18,44.11,44.18,35023.0,29.1242,29.1638,29.1176,29.1638,35023.0
2015-09-29 11:50:00,44.18,44.22,44.16,44.17,36181.0,29.1638,29.1902,29.1506,29.1572,36181.0
2015-09-29 11:55:00,44.17,44.17,44.12,44.12,24365.0,29.1572,29.1572,29.1242,29.1242,24365.0
2015-09-29 12:00:00,44.12,44.12,44.08,44.09,34969.0,29.1242,29.1242,29.0978,29.1044,34969.0
2015-09-29 12:05:00,44.09,44.12,44.09,44.1,24331.0,29.1044,29.1242,29.1044,29.111,24331.0
2015-09-29 12:10:00,44.11,44.13,44.08,44.11,23293.0,29.1176,29.1308,29.0978,29.1176,23293.0
2015-09-29 12:15:00,44.11,44.18,44.11,44.15,26261.0,29.1176,29.1638,29.1176,29.144,26261.0
2015-09-29 12:20:00,44.14,44.16,44.12,44.13,20971.0,29.1374,29.1506,29.1242,29.1308,20971.0
2015-09-29 12:25:00,44.14,44.16,44.1,44.13,21620.0,29.1374,29.1506,29.111,29.1308,21620.0
2015-09-29 12:30:00,44.13,44.14,44.1,44.1,23121.0,29.1308,29.1374,29.111,29.111,23121.0
2015-09-29 12:35:00,44.1,44.11,44.07,44.09,23608.0,29.111,29.1176,29.0912,29.1044,23608.0
2015-09-29 12:40:00,44.08,44.11,44.05,44.11,16262.0,29.0978,29.1176,29.078,29.1176,16262.0
2015-09-29 12:45:00,44.11,44.12,44.09,44.11,24281.0,29.1176,29.1242,29.1044,29.1176,24281.0
2015-09-29 12:50:00,44.12,44.13,44.08,44.11,26803.0,29.1242,29.1308,29.0978,29.1176,26803.0
2015-09-29 12:55:00,44.11,44.15,44.1,44.13,25826.0,29.1176,29.144,29.111,29.1308,25826.0
2015-09-29 13:00:00,44.13,44.16,44.13,44.15,23913.0,29.1308,29.1506,29.1308,29.144,23913.0
2015-09-29 13:05:00,44.15,44.22,44.15,44.21,17244.0,29.144,29.1902,29.144,29.1836,17244.0
2015-09-29 13:10:00,44.21,44.22,44.19,44.21,14517.0,29.1836,29.1902,29.1704,29.1836,14517.0
2015-09-29 13:15:00,44.21,44.22,44.18,44.2,13341.0,29.1836,29.1902,29.1638,29.177,13341.0
2015-09-29 13:20:00,44.21,44.22,44.15,44.16,24465.0,29.1836,29.1902,29.144,29.1506,24465.0
2015-09-29 13:25:00,44.16,44.18,44.16,44.16,9653.0,29.1506,29.1638,29.1506,29.1506,9653.0
2015-09-29 13:30:00,44.16,44.17,44.12,44.14,26839.0,29.1506,29.1572,29.1242,29.1374,26839.0
2015-09-29 13:35:00,44.14,44.16,44.13,44.14,21194.0,29.1374,29.1506,29.1308,29.1374,21194.0
2015-09-29 13:40:00,44.14,44.17,44.14,44.16,25491.0,29.1374,29.1572,29.1374,29.1506,25491.0
2015-09-29 13:45:00,44.17,44.18,44.15,44.15,15413.0,29.1572,29.1638,29.144,29.144,15413.0
2015-09-29 13:50:00,44.16,44.16,44.13,44.15,13810.0,29.1506,29.1506,29.1308,29.144,13810.0
2015-09-29 13:55:00,44.15,44.19,44.14,44.18,21910.0,29.144,29.1704,29.1374,29.1638,21910.0
2015-09-29 14:00:00,44.19,44.22,44.17,44.18,28950.0,29.1704,29.1902,29.1572,29.1638,28950.0
2015-09-29 14:05:00,44.19,44.19,44.15,44.18,32276.0,29.1704,29.1704,29.144,29.1638,32276.0
2015-09-29 14:10:00,44.18,44.18,44.15,44.15,39281.0,29.1638,29.1638,29.144,29.144,39281.0
2015-09-29 14:15:00,44.16,44.19,44.13,44.19,29938.0,29.1506,29.1704,29.1308,29.1704,29938.0
2015-09-29 14:20:00,44.18,44.2,44.17,44.19,34465.0,29.1638,29.177,29.1572,29.1704,34465.0
2015-09-29 14:25:00,44.19,44.3,44.19,44.27,39221.0,29.1704,29.243,29.1704,29.2232,39221.0
2015-09-29 14:30:00,44.27,44.29,44.25,44.26,26691.0,29.2232,29.2364,29.21,29.2166,26691.0
2015-09-29 14:35:00,44.27,44.29,44.24,44.26,27866.0,29.2232,29.2364,29.2034,29.2166,27866.0
2015-09-29 14:40:00,44.25,44.27,44.23,44.23,26143.0,29.21,29.2232,29.1968,29.1968,26143.0
2015-09-29 14:45:00,44.22,44.23,44.17,44.17,32339.0,29.1902,29.1968,29.1572,29.1572,32339.0
2015-09-29 14:50:00,44.17,44.2,44.15,44.17,35325.0,29.1572,29.177,29.144,29.1572,35325.0
2015-09-29 14:55:00,44.17,44.18,44.15,44.18,48283.0,29.1572,29.1638,29.144,29.1638,48283.0
2015-09-29 15:00:00,44.18,44.18,44.1,44.14,40782.0,29.1638,29.1638,29.111,29.1374,40782.0
2015-09-29 15:05:00,44.15,44.17,44.11,44.13,38943.0,29.144,29.1572,29.1176,29.1308,38943.0
2015-09-29 15:10:00,44.12,44.17,44.11,44.14,26036.0,29.1242,29.1572,29.1176,29.1374,26036.0
2015-09-29 15:15:00,44.13,44.15,44.12,44.13,33157.0,29.1308,29.144,29.1242,29.1308,33157.0
2015-09-29 15:20:00,44.13,44.14,44.05,44.08,62969.0,29.1308,29.1374,29.078,29.0978,62969.0
2015-09-29 15:25:00,44.08,44.13,44.06,44.09,52132.0,29.0978,29.1308,29.0846,29.1044,52132.0
2015-09-29 15:30:00,44.09,44.13,44.07,44.11,62463.0,29.1044,29.1308,29.0912,29.1176,62463.0
2015-09-29 15:35:00,44.11,44.22,44.1,44.19,86248.0,29.1176,29.1902,29.111,29.1704,86248.0
2015-09-29 15:40:00,44.18,44.18,44.14,44.18,40252.0,29.1638,29.1638,29.1374,29.1638,40252.0
2015-09-29 15:45:00,44.18,44.28,44.16,44.28,96389.0,29.1638,29.2298,29.1506,29.2298,96389.0
2015-09-29 15:50:00,44.28,44.3,44.25,44.28,110503.0,29.2298,29.243,29.21,29.2298,110503.0
2015-09-29 15:55:00,44.29,44.33,44.27,44.28,152886.0,29.2364,29.2628,29.2232,29.2298,152886.0
2015-09-30 09:30:00,44.32,44.4,44.25,44.36,182334.0,29.2562,29.309,29.21,29.2826,182334.0
2015-09-30 09:35:00,44.36,44.43,44.34,44.36,103947.0,29.2826,29.3288,29.2694,29.2826,103947.0
2015-09-30 09:40:00,44.37,44.37,44.19,44.3,134609.0,29.2892,29.2892,29.1704,29.243,134609.0
2015-09-30 09:45:00,44.31,44.35,44.28,44.28,56846.0,29.2496,29.276,29.2298,29.2298,56846.0
2015-09-30 09:50:00,44.29,44.29,44.2,44.25,75690.0,29.2364,29.2364,29.177,29.21,75690.0
2015-09-30 09:55:00,44.25,44.27,44.19,44.19,128710.0,29.21,29.2232,29.1704,29.1704,128710.0
2015-09-30 10:00:00,44.2,44.2,44.15,44.16,73679.0,29.177,29.177,29.144,29.1506,73679.0
2015-09-30 10:05:00,44.16,44.35,44.12,44.34,85151.0,29.1506,29.276,29.1242,29.2694,85151.0
2015-09-30 10:10:00,44.34,44.35,44.26,44.27,91711.0,29.2694,29.276,29.2166,29.2232,91711.0
2015-09-30 10:15:00,44.26,44.28,44.21,44.22,76220.0,29.2166,29.2298,29.1836,29.1902,76220.0
2015-09-30 10:20:00,44.22,44.23,44.16,44.16,62346.0,29.1902,29.1968,29.1506,29.1506,62346.0
2015-09-30 10:25:00,44.16,44.17,44.1,44.11,49341.0,29.1506,29.1572,29.111,29.1176,49341.0
2015-09-30 10:30:00,44.1,44.2,44.09,44.2,60051.0,29.111,29.177,29.1044,29.177,60051.0
2015-09-30 10:35:00,44.2,44.27,44.19,44.25,56191.0,29.177,29.2232,29.1704,29.21,56191.0
2015-09-30 10:40:00,44.26,44.3,44.21,44.22,29020.0,29.2166,29.243,29.1836,29.1902,29020.0
2015-09-30 10:45:00,44.22,44.23,44.18,44.19,24953.0,29.1902,29.1968,29.1638,29.1704,24953.0
2015-09-30 10:50:00,44.19,44.2,44.17,44.18,48411.0,29.1704,29.177,29.1572,29.1638,48411.0
2015-09-30 10:55:00,44.19,44.3,44.18,44.3,33581.0,29.1704,29.243,29.1638,29.243,33581.0
2015-09-30 11:00:00,44.3,44.35,44.29,44.34,24536.0,29.243,29.276,29.2364,29.2694,24536.0
2015-09-30 11:05:00,44.34,44.38,44.33,44.37,21980.0,29.2694,29.2958,29.2628,29.2892,21980.0
2015-09-30 11:10:00,44.38,44.45,44.36,44.43,40868.0,29.2958,29.342,29.2826,29.3288,40868.0
2015-09-30 11:15:00,44.43,44.44,44.4,44.4,22742.0,29.3288,29.3354,29.309,29.309,22742.0
2015-09-30 11:20:00,44.4,44.48,44.4,44.48,43799.0,29.309,29.3618,29.309,29.3618,43799.0
2015-09-30 11:25:00,44.48,44.49,44.44,44.46,28073.0,29.3618,29.3684,29.3354,29.3486,28073.0
2015-09-30 11:30:00,44.45,44.58,44.43,44.58,84602.0,29.342,29.4278,29.3288,29.4278,84602.0
2015-09-30 11:35:00,44.58,44.6,44.53,44.54,29736.0,29.4278,29.441,29.3948,29.4014,29736.0
2015-09-30 11:40:00,44.54,44.56,44.46,44.46,42855.0,29.4014,29.4146,29.3486,29.3486,42855.0
2015-09-30 11:45:00,44.47,44.54,44.47,44.47,28908.0,29.3552,29.4014,29.3552,29.3552,28908.0
2015-09-30 11:50:00,44.47,44.52,44.44,44.51,28837.0,29.3552,29.3882,29.3354,29.3816,28837.0
2015-09-30 11:55:00,44.51,44.52,44.47,44.5,26830.0,29.3816,29.3882,29.3552,29.375,26830.0
2015-09-30 12:00:00,44.5,44.53,44.49,44.53,37085.0,29.375,29.3948,29.3684,29.3948,37085.0
2015-09-30 12:05:00,44.53,44.55,44.49,44.52,58614.0,29.3948,29.408,29.3684,29.3882,58614.0
2015-09-30 12:10:00,44.52,44.53,44.49,44.51,28376.0,29.3882,29.3948,29.3684,29.3816,28376.0
2015-09-30 12:15:00,44.51,44.53,44.49,44.51,26795.0,29.3816,29.3948,29.3684,29.3816,26795.0
2015-09-30 12:20:00,44.5,44.51,44.44,44.46,20629.0,29.375,29.3816,29.3354,29.3486,20629.0
2015-09-30 12:25:00,44.47,44.5,44.46,44.48,20985.0,29.3552,29.375,29.3486,29.3618,20985.0
2015-09-30 12:30:00,44.48,44.48,44.44,44.45,24167.0,29.3618,29.3618,29.3354,29.342,24167.0
2015-09-30 12:35:00,44.45,44.46,44.42,44.44,14210.0,29.342,29.3486,29.3222,29.3354,14210.0
2015-09-30 12:40:00,44.44,44.47,44.43,44.44,30749.0,29.3354,29.3552,29.3288,29.3354,30749.0
2015-09-30 12:45:00,44.44,44.45,44.4,44.41,27199.0,29.3354,29.342,29.309,29.3156,27199.0
2015-09-30 12:50:00,44.42,44.43,44.4,44.41,11146.0,29.3222,29.3288,29.309,29.3156,11146.0
2015-09-30 12:55:00,44.41,44.45,44.41,44.44,13010.0,29.3156,29.342,29.3156,29.3354,13010.0
2015-09-30 13:00:00,44.44,44.48,44.44,44.47,19904.0,29.3354,29.3618,29.3354,29.3552,19904.0
2015-09-30 13:05:00,44.47,44.47,44.44,44.46,26217.0,29.3552,29.3552,29.3354,29.3486,26217.0
2015-09-30 13:10:00,44.46,44.48,44.45,44.45,26163.0,29.3486,29.3618,29.342,29.342,26163.0
2015-09-30 13:15:00,44.46,44.48,44.45,44.45,15997.0,29.3486,29.3618,29.342,29.342,15997.0
2015-09-30 13:20:00,44.45,44.49,44.44,44.47,41963.0,29.342,29.3684,29.3354,29.3552,41963.0
2015-09-30 13:25:00,44.48,44.48,44.45,44.48,21360.0,29.3618,29.3618,29.342,29.3618,21360.0
2015-09-30 13:30:00,44.48,44.5,44.47,44.48,19063.0,29.3618,29.375,29.3552,29.3618,19063.0
2015-09-30 13:35:00,44.48,44.48,44.45,44.47,21081.0,29.3618,29.3618,29.342,29.3552,21081.0
2015-09-30 13:40:00,44.47,44.49,44.46,44.48,16729.0,29.3552,29.3684,29.3486,29.3618,16729.0
2015-09-30 13:45:00,44.48,44.49,44.46,44.48,17100.0,29.3618,29.3684,29.3486,29.3618,17100.0
2015-09-30 13:50:00,44.48,44.51,44.47,44.51,31120.0,29.3618,29.3816,29.3552,29.3816,31120.0
2015-09-30 13:55:00,44.51,44.52,44.49,44.49,10199.0,29.3816,29.3882,29.3684,29.3684,10199.0
2015-09-30 14:00:00,44.5,44.52,44.49,44.52,11483.0,29.375,29.3882,29.3684,29.3882,11483.0
2015-09-30 14:05:00,44.51,44.52,44.5,44.51,21007.0,29.3816,29.3882,29.375,29.3816,21007.0
2015-09-30 14:10:00,44.51,44.53,44.5,44.53,29256.0,29.3816,29.3948,29.375,29.3948,29256.0
2015-09-30 14:15:00,44.53,44.55,44.51,44.55,42958.0,29.3948,29.408,29.3816,29.408,42958.0
2015-09-30 14:20:00,44.55,44.55,44.51,44.53,32538.0,29.408,29.408,29.3816,29.3948,32538.0
2015-09-30 14:25:00,44.53,44.56,44.51,44.55,28689.0,29.3948,29.4146,29.3816,29.408,28689.0
2015-09-30 14:30:00,44.55,44.56,44.51,44.52,27267.0,29.408,29.4146,29.3816,29.3882,27267.0
2015-09-30 14:35:00,44.52,44.52,44.48,44.48,24449.0,29.3882,29.3882,29.3618,29.3618,24449.0
2015-09-30 14:40:00,44.48,44.52,44.47,44.49,19262.0,29.3618,29.3882,29.3552,29.3684,19262.0
2015-09-30 14:45:00,44.5,44.52,44.47,44.52,26315.0,29.375,29.3882,29.3552,29.3882,26315.0
2015-09-30 14:50:00,44.52,44.53,44.47,44.51,88865.0,29.3882,29.3948,29.3552,29.3816,88865.0
2015-09-30 14:55:00,44.5,44.59,44.48,44.57,63691.0,29.375,29.4344,29.3618,29.4212,63691.0
2015-09-30 15:00:00,44.56,44.6,44.53,44.54,50322.0,29.4146,29.441,29.3948,29.4014,50322.0
2015-09-30 15:05:00,44.54,44.57,44.53,44.55,53323.0,29.4014,29.4212,29.3948,29.408,53323.0
2015-09-30 15:10:00,44.55,44.58,44.54,44.55,67254.0,29.408,29.4278,29.4014,29.408,67254.0
2015-09-30 15:15:00,44.55,44.56,44.52,44.55,39463.0,29.408,29.4146,29.3882,29.408,39463.0
2015-09-30 15:20:00,44.54,44.58,44.54,44.55,67391.0,29.4014,29.4278,29.4014,29.408,67391.0
2015-09-30 15:25:00,44.55,44.59,44.54,44.59,45109.0,29.408,29.4344,29.4014,29.4344,45109.0
2015-09-30 15:30:00,44.59,44.68,44.59,44.68,55556.0,29.4344,29.4938,29.4344,29.4938,55556.0
2015-09-30 15:35:00,44.69,44.74,44.68,44.74,73023.0,29.5004,29.5335,29.4938,29.5335,73023.0
2015-09-30 15:40:00,44.73,44.74,44.7,44.71,80278.0,29.5268,29.5335,29.507,29.5136,80278.0
2015-09-30 15:45:00,44.71,44.74,44.7,44.72,88713.0,29.5136,29.5335,29.507,29.5202,88713.0
2015-09-30 15:50:00,44.73,44.78,44.72,44.76,216434.0,29.5268,29.5599,29.5202,29.5467,216434.0
2015-09-30 15:55:00,44.76,44.76,44.7,44.71,386099.0,29.5467,29.5467,29.507,29.5136,386099.0
2015-10-01 09:30:00,44.83,44.9,44.64,44.68,105190.0,29.5929,29.6391,29.4674,29.4938,105190.0
2015-10-01 09:35:00,44.69,44.83,44.68,44.76,78259.0,29.5004,29.5929,29.4938,29.5467,78259.0
2015-10-01 09:40:00,44.75,44.75,44.58,44.6,45544.0,29.5401,29.5401,29.4278,29.441,45544.0
2015-10-01 09:45:00,44.6,44.72,44.6,44.62,66231.0,29.441,29.5202,29.441,29.4542,66231.0
2015-10-01 09:50:00,44.61,44.65,44.49,44.51,76828.0,29.4476,29.474,29.3684,29.3816,76828.0
2015-10-01 09:55:00,44.51,44.62,44.49,44.52,51172.0,29.3816,29.4542,29.3684,29.3882,51172.0
2015-10-01 10:00:00,44.52,44.53,44.42,44.46,57057.0,29.3882,29.3948,29.3222,29.3486,57057.0
2015-10-01 10:05:00,44.46,44.52,44.39,44.43,68629.0,29.3486,29.3882,29.3024,29.3288,68629.0
2015-10-01 10:10:00,44.43,44.46,44.38,44.45,70178.0,29.3288,29.3486,29.2958,29.342,70178.0
2015-10-01 10:15:00,44.45,44.47,44.35,44.35,52475.0,29.342,29.3552,29.276,29.276,52475.0
2015-10-01 10:20:00,44.35,44.38,44.3,44.32,33630.0,29.276,29.2958,29.243,29.2562,33630.0
2015-10-01 10:25:00,44.32,44.36,44.23,44.26,64631.0,29.2562,29.2826,29.1968,29.2166,64631.0
2015-10-01 10:30:00,44.26,44.4,44.26,44.4,46915.0,29.2166,29.309,29.2166,29.309,46915.0
2015-10-01 10:35:00,44.4,44.4,44.25,44.25,62565.0,29.309,29.309,29.21,29.21,62565.0
2015-10-01 10:40:00,44.25,44.27,44.2,44.26,58526.0,29.21,29.2232,29.177,29.2166,58526.0
2015-10-01 10:45:00,44.27,44.28,44.21,44.22,50671.0,29.2232,29.2298,29.1836,29.1902,50671.0
2015-10-01 10:50:00,44.22,44.26,44.16,44.18,55040.0,29.1902,29.2166,29.1506,29.1638,55040.0
2015-10-01 10:55:00,44.17,44.2,44.13,44.18,45278.0,29.1572,29.177,29.1308,29.1638,45278.0
2015-10-01 11:00:00,44.19,44.21,44.1,44.1,63390.0,29.1704,29.1836,29.111,29.111,63390.0
2015-10-01 11:05:00,44.1,44.17,44.09,44.13,57706.0,29.111,29.1572,29.1044,29.1308,57706.0
2015-10-01 11:10:00,44.14,44.21,44.13,44.2,47739.0,29.1374,29.1836,29.1308,29.177,47739.0
2015-10-01 11:15:00,44.2,44.2,44.11,44.12,55501.0,29.177,29.177,29.1176,29.1242,55501.0
2015-10-01 11:20:00,44.12,44.13,44.09,44.11,65765.0,29.1242,29.1308,29.1044,29.1176,65765.0
2015-10-01 11:25:00,44.11,44.12,44.0,44.0,69176.0,29.1176,29.1242,29.045,29.045,69176.0
2015-10-01 11:30:00,44.01,44.05,44.0,44.03,64451.0,29.0516,29.078,29.045,29.0648,64451.0
2015-10-01 11:35:00,44.02,44.03,44.0,44.01,45164.0,29.0582,29.0648,29.045,29.0516,45164.0
2015-10-01 11:40:00,44.01,44.07,44.0,44.07,43916.0,29.0516,29.0912,29.045,29.0912,43916.0
2015-10-01 11:45:00,44.06,44.07,44.0,44.02,49949.0,29.0846,29.0912,29.045,29.0582,49949.0
2015-10-01 11:50:00,44.01,44.03,43.95,43.96,64520.0,29.0516,29.0648,29.012,29.0186,64520.0
2015-10-01 11:55:00,43.96,44.04,43.94,44.03,190079.0,29.0186,29.0714,29.0054,29.0648,190079.0
2015-10-01 12:00:00,44.02,44.05,44.01,44.04,33277.0,29.0582,29.078,29.0516,29.0714,33277.0
2015-10-01 12:05:00,44.04,44.04,43.98,44.0,90497.0,29.0714,29.0714,29.0318,29.045,90497.0
2015-10-01 12:10:00,44.0,44.09,44.0,44.08,69894.0,29.045,29.1044,29.045,29.0978,69894.0
2015-10-01 12:15:00,44.08,44.12,44.07,44.09,48229.0,29.0978,29.1242,29.0912,29.1044,48229.0
2015-10-01 12:20:00,44.1,44.12,44.08,44.11,70533.0,29.111,29.1242,29.0978,29.1176,70533.0
2015-10-01 12:25:00,44.11,44.12,44.06,44.06,39605.0,29.1176,29.1242,29.0846,29.0846,39605.0
2015-10-01 12:30:00,44.06,44.08,44.02,44.02,46792.0,29.0846,29.0978,29.0582,29.0582,46792.0
2015-10-01 12:35:00,44.03,44.03,43.94,43.95,49124.0,29.0648,29.0648,29.0054,29.012,49124.0
2015-10-01 12:40:00,43.94,43.96,43.92,43.92,39075.0,29.0054,29.0186,28.9922,28.9922,39075.0
2015-10-01 12:45:00,43.93,43.97,43.93,43.93,81756.0,28.9988,29.0252,28.9988,28.9988,81756.0
2015-10-01 12:50:00,43.94,44.02,43.94,44.01,28076.0,29.0054,29.0582,29.0054,29.0516,28076.0
2015-10-01 12:55:00,44.01,44.02,43.99,44.0,15912.0,29.0516,29.0582,29.0384,29.045,15912.0
2015-10-01 13:00:00,43.99,44.07,43.99,44.07,21450.0,29.0384,29.0912,29.0384,29.0912,21450.0
2015-10-01 13:05:00,44.06,44.07,44.01,44.02,31459.0,29.0846,29.0912,29.0516,29.0582,31459.0
2015-10-01 13:10:00,44.02,44.06,44.01,44.02,45002.0,29.0582,29.0846,29.0516,29.0582,45002.0
2015-10-01 13:15:00,44.02,44.03,43.94,43.94,33539.0,29.0582,29.0648,29.0054,29.0054,33539.0
2015-10-01 13:20:00,43.94,43.95,43.9,43.91,27408.0,29.0054,29.012,28.979,28.9856,27408.0
2015-10-01 13:25:00,43.92,43.98,43.92,43.97,34029.0,28.9922,29.0318,28.9922,29.0252,34029.0
2015-10-01 13:30:00,43.97,44.0,43.95,43.96,41163.0,29.0252,29.045,29.012,29.0186,41163.0
2015-10-01 13:35:00,43.96,43.97,43.93,43.95,27134.0,29.0186,29.0252,28.9988,29.012,27134.0
2015-10-01 13:40:00,43.95,43.98,43.94,43.96,43492.0,29.012,29.0318,29.0054,29.0186,43492.0
2015-10-01 13:45:00,43.96,44.0,43.96,43.98,40148.0,29.0186,29.045,29.0186,29.0318,40148.0
2015-10-01 13:50:00,43.99,44.02,43.98,44.0,45226.0,29.0384,29.0582,29.0318,29.045,45226.0
2015-10-01 13:55:00,44.0,44.01,43.98,44.0,30743.0,29.045,29.0516,29.0318,29.045,30743.0
2015-10-01 14:00:00,44.0,44.03,43.98,44.0,29200.0,29.045,29.0648,29.0318,29.045,29200.0
2015-10-01 14:05:00,44.01,44.01,43.98,44.0,50861.0,29.0516,29.0516,29.0318,29.045,50861.0
2015-10-01 14:10:00,44.0,44.03,43.99,44.03,39229.0,29.045,29.0648,29.0384,29.0648,39229.0
2015-10-01 14:15:00,44.02,44.04,44.01,44.02,96853.0,29.0582,29.0714,29.0516,29.0582,96853.0
2015-10-01 14:20:00,44.02,44.06,44.01,44.05,43562.0,29.0582,29.0846,29.0516,29.078,43562.0
2015-10-01 14:25:00,44.05,44.1,44.04,44.1,28615.0,29.078,29.111,29.0714,29.111,28615.0
2015-10-01 14:30:00,44.1,44.13,44.09,44.11,51283.0,29.111,29.1308,29.1044,29.1176,51283.0
2015-10-01 14:35:00,44.11,44.12,44.09,44.11,43230.0,29.1176,29.1242,29.1044,29.1176,43230.0
2015-10-01 14:40:00,44.1,44.16,44.1,44.15,40269.0,29.111,29.1506,29.111,29.144,40269.0
2015-10-01 14:45:00,44.15,44.22,44.15,44.2,27919.0,29.144,29.1902,29.144,29.177,27919.0
2015-10-01 14:50:00,44.2,44.2,44.14,44.16,39446.0,29.177,29.177,29.1374,29.1506,39446.0
2015-10-01 14:55:00,44.16,44.2,44.15,44.15,40075.0,29.1506,29.177,29.144,29.144,40075.0
2015-10-01 15:00:00,44.15,44.19,44.15,44.16,48850.0,29.144,29.1704,29.144,29.1506,48850.0
2015-10-01 15:05:00,44.16,44.17,44.1,44.12,41899.0,29.1506,29.1572,29.111,29.1242,41899.0
2015-10-01 15:10:00,44.12,44.16,44.1,44.16,57933.0,29.1242,29.1506,29.111,29.1506,57933.0
2015-10-01 15:15:00,44.16,44.17,44.13,44.16,58048.0,29.1506,29.1572,29.1308,29.1506,58048.0
2015-10-01 15:20:00,44.16,44.16,44.09,44.09,59750.0,29.1506,29.1506,29.1044,29.1044,59750.0
2015-10-01 15:25:00,44.09,44.11,44.02,44.02,41123.0,29.1044,29.1176,29.0582,29.0582,41123.0
2015-10-01 15:30:00,44.03,44.09,44.02,44.09,42926.0,29.0648,29.1044,29.0582,29.1044,42926.0
2015-10-01 15:35:00,44.09,44.11,43.98,43.98,80219.0,29.1044,29.1176,29.0318,29.0318,80219.0
2015-10-01 15:40:00,43.98,44.0,43.95,43.96,69814.0,29.0318,29.045,29.012,29.0186,69814.0
2015-10-01 15:45:00,43.96,44.07,43.96,44.07,277074.0,29.0186,29.0912,29.0186,29.0912,277074.0
2015-10-01 15:50:00,44.07,44.1,44.06,44.09,93964.0,29.0912,29.111,29.0846,29.1044,93964.0
2015-10-01 15:55:00,44.09,44.2,44.08,44.18,230036.0,29.1044,29.177,29.0978,29.1638,230036.0
2015-10-02 09:30:00,44.46,44.77,44.32,44.57,282381.0,29.3486,29.5533,29.2562,29.4212,282381.0
2015-10-02 09:35:00,44.56,44.65,44.49,44.56,112349.0,29.4146,29.474,29.3684,29.4146,112349.0
2015-10-02 09:40:00,44.58,44.71,44.57,44.64,121589.0,29.4278,29.5136,29.4212,29.4674,121589.0
2015-10-02 09:45:00,44.64,44.68,44.5,44.51,77947.0,29.4674,29.4938,29.375,29.3816,77947.0
2015-10-02 09:50:00,44.51,44.53,44.41,44.47,141237.0,29.3816,29.3948,29.3156,29.3552,141237.0
2015-10-02 09:55:00,44.47,44.51,44.39,44.39,53178.0,29.3552,29.3816,29.3024,29.3024,53178.0
2015-10-02 10:00:00,44.38,44.38,44.21,44.21,84896.0,29.2958,29.2958,29.1836,29.1836,84896.0
2015-10-02 10:05:00,44.2,44.25,44.16,44.23,45435.0,29.177,29.21,29.1506,29.1968,45435.0
2015-10-02 10:10:00,44.24,44.31,44.24,44.28,56100.0,29.2034,29.2496,29.2034,29.2298,56100.0
2015-10-02 10:15:00,44.28,44.35,44.26,44.27,109494.0,29.2298,29.276,29.2166,29.2232,109494.0
2015-10-02 10:20:00,44.27,44.27,44.15,44.16,77416.0,29.2232,29.2232,29.144,29.1506,77416.0
2015-10-02 10:25:00,44.15,44.15,44.02,44.05,81280.0,29.144,29.144,29.0582,29.078,81280.0
2015-10-02 10:30:00,44.04,44.05,44.0,44.02,62782.0,29.0714,29.078,29.045,29.0582,62782.0
2015-10-02 10:35:00,44.02,44.05,44.01,44.04,46779.0,29.0582,29.078,29.0516,29.0714,46779.0
2015-10-02 10:40:00,44.04,44.06,44.02,44.04,50771.0,29.0714,29.0846,29.0582,29.0714,50771.0
2015-10-02 10:45:00,44.04,44.08,44.02,44.08,43692.0,29.0714,29.0978,29.0582,29.0978,43692.0
2015-10-02 10:50:00,44.07,44.09,44.05,44.06,34504.0,29.0912,29.1044,29.078,29.0846,34504.0
2015-10-02 10:55:00,44.05,44.09,44.03,44.08,33414.0,29.078,29.1044,29.0648,29.0978,33414.0
2015-10-02 11:00:00,44.08,44.13,44.08,44.1,52413.0,29.0978,29.1308,29.0978,29.111,52413.0
2015-10-02 11:05:00,44.1,44.11,44.04,44.06,55026.0,29.111,29.1176,29.0714,29.0846,55026.0
2015-10-02 11:10:00,44.05,44.05,44.0,44.01,26532.0,29.078,29.078,29.045,29.0516,26532.0
2015-10-02 11:15:00,44.01,44.01,43.95,43.95,47110.0,29.0516,29.0516,29.012,29.012,47110.0
2015-10-02 11:20:00,43.96,43.97,43.95,43.96,23354.0,29.0186,29.0252,29.012,29.0186,23354.0
2015-10-02 11:25:00,43.95,44.0,43.93,44.0,34721.0,29.012,29.045,28.9988,29.045,34721.0
2015-10-02 11:30:00,44.0,44.06,44.0,44.05,41028.0,29.045,29.0846,29.045,29.078,41028.0
2015-10-02 11:35:00,44.05,44.12,44.05,44.06,36098.0,29.078,29.1242,29.078,29.0846,36098.0
2015-10-02 11:40:00,44.06,44.07,44.01,44.01,18317.0,29.0846,29.0912,29.0516,29.0516,18317.0
2015-10-02 11:45:00,44.02,44.04,44.01,44.03,26559.0,29.0582,29.0714,29.0516,29.0648,26559.0
2015-10-02 11:50:00,44.02,44.06,44.02,44.04,21443.0,29.0582,29.0846,29.0582,29.0714,21443.0
2015-10-02 11:55:00,44.04,44.07,44.03,44.04,22808.0,29.0714,29.0912,29.0648,29.0714,22808.0
2015-10-02 12:00:00,44.04,44.09,44.03,44.09,37627.0,29.0714,29.1044,29.0648,29.1044,37627.0
2015-10-02 12:05:00,44.09,44.16,44.09,44.15,27158.0,29.1044,29.1506,29.1044,29.144,27158.0
2015-10-02 12:10:00,44.16,44.19,44.13,44.16,72119.0,29.1506,29.1704,29.1308,29.1506,72119.0
2015-10-02 12:15:00,44.15,44.16,44.12,44.14,43828.0,29.144,29.1506,29.1242,29.1374,43828.0
2015-10-02 12:20:00,44.13,44.13,44.07,44.1,27599.0,29.1308,29.1308,29.0912,29.111,27599.0
2015-10-02 12:25:00,44.1,44.17,44.09,44.15,20115.0,29.111,29.1572,29.1044,29.144,20115.0
2015-10-02 12:30:00,44.15,44.22,44.14,44.16,49803.0,29.144,29.1902,29.1374,29.1506,49803.0
2015-10-02 12:35:00,44.15,44.15,44.12,44.15,20826.0,29.144,29.144,29.1242,29.144,20826.0
2015-10-02 12:40:00,44.14,44.17,44.13,44.16,37797.0,29.1374,29.1572,29.1308,29.1506,37797.0
2015-10-02 12:45:00,44.16,44.17,44.15,44.16,25445.0,29.1506,29.1572,29.144,29.1506,25445.0
2015-10-02 12:50:00,44.16,44.26,44.16,44.25,33714.0,29.1506,29.2166,29.1506,29.21,33714.0
2015-10-02 12:55:00,44.25,44.32,44.25,44.29,20519.0,29.21,29.2562,29.21,29.2364,20519.0
2015-10-02 13:00:00,44.29,44.31,44.26,44.27,18590.0,29.2364,29.2496,29.2166,29.2232,18590.0
2015-10-02 13:05:00,44.28,44.3,44.26,44.28,22497.0,29.2298,29.243,29.2166,29.2298,22497.0
2015-10-02 13:10:00,44.28,44.31,44.28,44.29,23363.0,29.2298,29.2496,29.2298,29.2364,23363.0
2015-10-02 13:15:00,44.3,44.3,44.25,44.26,28876.0,29.243,29.243,29.21,29.2166,28876.0
2015-10-02 13:20:00,44.25,44.26,44.21,44.24,22579.0,29.21,29.2166,29.1836,29.2034,22579.0
2015-10-02 13:25:00,44.24,44.24,44.21,44.23,21247.0,29.2034,29.2034,29.1836,29.1968,21247.0
2015-10-02 13:30:00,44.23,44.27,44.23,44.25,62647.0,29.1968,29.2232,29.1968,29.21,62647.0
2015-10-02 13:35:00,44.25,44.26,44.16,44.16,35935.0,29.21,29.2166,29.1506,29.1506,35935.0
2015-10-02 13:40:00,44.16,44.16,44.13,44.15,23397.0,29.1506,29.1506,29.1308,29.144,23397.0
2015-10-02 13:45:00,44.15,44.19,44.15,44.16,31998.0,29.144,29.1704,29.144,29.1506,31998.0
2015-10-02 13:50:00,44.16,44.22,44.16,44.19,17049.0,29.1506,29.1902,29.1506,29.1704,17049.0
2015-10-02 13:55:00,44.19,44.19,44.16,44.19,33397.0,29.1704,29.1704,29.1506,29.1704,33397.0
2015-10-02 14:00:00,44.19,44.21,44.15,44.16,31023.0,29.1704,29.1836,29.144,29.1506,31023.0
2015-10-02 14:05:00,44.16,44.19,44.15,44.19,26596.0,29.1506,29.1704,29.144,29.1704,26596.0
2015-10-02 14:10:00,44.19,44.19,44.14,44.16,23331.0,29.1704,29.1704,29.1374,29.1506,23331.0
2015-10-02 14:15:00,44.16,44.2,44.14,44.19,33542.0,29.1506,29.177,29.1374,29.1704,33542.0
2015-10-02 14:20:00,44.19,44.2,44.16,44.2,27848.0,29.1704,29.177,29.1506,29.177,27848.0
2015-10-02 14:25:00,44.19,44.23,44.19,44.22,40091.0,29.1704,29.1968,29.1704,29.1902,40091.0
2015-10-02 14:30:00,44.22,44.26,44.22,44.24,24582.0,29.1902,29.2166,29.1902,29.2034,24582.0
2015-10-02 14:35:00,44.24,44.27,44.22,44.26,18419.0,29.2034,29.2232,29.1902,29.2166,18419.0
2015-10-02 14:40:00,44.26,44.27,44.22,44.26,28727.0,29.2166,29.2232,29.1902,29.2166,28727.0
2015-10-02 14:45:00,44.26,44.31,44.25,44.29,26594.0,29.2166,29.2496,29.21,29.2364,26594.0
2015-10-02 14:50:00,44.29,44.3,44.24,44.29,32256.0,29.2364,29.243,29.2034,29.2364,32256.0
2015-10-02 14:55:00,44.29,44.29,44.25,44.26,32519.0,29.2364,29.2364,29.21,29.2166,32519.0
2015-10-02 15:00:00,44.26,44.29,44.25,44.29,21198.0,29.2166,29.2364,29.21,29.2364,21198.0
2015-10-02 15:05:00,44.3,44.33,44.26,44.33,36870.0,29.243,29.2628,29.2166,29.2628,36870.0
2015-10-02 15:10:00,44.33,44.34,44.31,44.34,28721.0,29.2628,29.2694,29.2496,29.2694,28721.0
2015-10-02 15:15:00,44.34,44.45,44.34,44.43,55839.0,29.2694,29.342,29.2694,29.3288,55839.0
2015-10-02 15:20:00,44.43,44.5,44.43,44.47,49442.0,29.3288,29.375,29.3288,29.3552,49442.0
2015-10-02 15:25:00,44.48,44.53,44.46,44.53,44436.0,29.3618,29.3948,29.3486,29.3948,44436.0
2015-10-02 15:30:00,44.53,44.56,44.52,44.55,47876.0,29.3948,29.4146,29.3882,29.408,47876.0
2015-10-02 15:35:00,44.55,44.58,44.52,44.57,46322.0,29.408,29.4278,29.3882,29.4212,46322.0
2015-10-02 15:40:00,44.57,44.61,44.56,44.6,93161.0,29.4212,29.4476,29.4146,29.441,93161.0
2015-10-02 15:45:00,44.6,44.65,44.59,44.63,150607.0,29.441,29.474,29.4344,29.4608,150607.0
2015-10-02 15:50:00,44.63,44.66,44.59,44.64,161217.0,29.4608,29.4806,29.4344,29.4674,161217.0
2015-10-02 15:55:00,44.63,44.7,44.57,44.69,384164.0,29.4608,29.507,29.4212,29.5004,384164.0
2015-10-05 09:30:00,44.79,44.87,44.71,44.78,64031.0,29.5665,29.6193,29.5136,29.5599,64031.0
2015-10-05 09:35:00,44.77,44.8,44.69,44.79,52104.0,29.5533,29.5731,29.5004,29.5665,52104.0
2015-10-05 09:40:00,44.78,44.86,44.74,44.86,35775.0,29.5599,29.6127,29.5335,29.6127,35775.0
2015-10-05 09:45:00,44.86,44.9,44.81,44.89,37268.0,29.6127,29.6391,29.5797,29.6325,37268.0
2015-10-05 09:50:00,44.9,44.99,44.9,44.96,39085.0,29.6391,29.6985,29.6391,29.6787,39085.0
2015-10-05 09:55:00,44.97,45.0,44.85,44.86,59863.0,29.6853,29.7051,29.6061,29.6127,59863.0
2015-10-05 10:00:00,44.85,44.86,44.78,44.78,67013.0,29.6061,29.6127,29.5599,29.5599,67013.0
2015-10-05 10:05:00,44.78,44.82,44.74,44.79,90443.0,29.5599,29.5863,29.5335,29.5665,90443.0
2015-10-05 10:10:00,44.78,44.78,44.66,44.66,58211.0,29.5599,29.5599,29.4806,29.4806,58211.0
2015-10-05 10:15:00,44.66,44.68,44.55,44.56,69215.0,29.4806,29.4938,29.408,29.4146,69215.0
2015-10-05 10:20:00,44.56,44.58,44.52,44.53,33411.0,29.4146,29.4278,29.3882,29.3948,33411.0
2015-10-05 10:25:00,44.52,44.54,44.48,44.48,52227.0,29.3882,29.4014,29.3618,29.3618,52227.0
2015-10-05 10:30:00,44.48,44.48,44.44,44.45,43721.0,29.3618,29.3618,29.3354,29.342,43721.0
2015-10-05 10:35:00,44.44,44.58,44.44,44.57,51615.0,29.3354,29.4278,29.3354,29.4212,51615.0
2015-10-05 10:40:00,44.57,44.63,44.56,44.63,46994.0,29.4212,29.4608,29.4146,29.4608,46994.0
2015-10-05 10:45:00,44.63,44.76,44.61,44.76,114144.0,29.4608,29.5467,29.4476,29.5467,114144.0
2015-10-05 10:50:00,44.76,44.84,44.76,44.82,78649.0,29.5467,29.5995,29.5467,29.5863,78649.0
2015-10-05 10:55:00,44.8,44.84,44.78,44.78,31599.0,29.5731,29.5995,29.5599,29.5599,31599.0
2015-10-05 11:00:00,44.79,44.84,44.77,44.83,53562.0,29.5665,29.5995,29.5533,29.5929,53562.0
2015-10-05 11:05:00,44.83,44.88,44.82,44.88,34530.0,29.5929,29.6259,29.5863,29.6259,34530.0
2015-10-05 11:10:00,44.88,44.91,44.85,44.91,29360.0,29.6259,29.6457,29.6061,29.6457,29360.0
2015-10-05 11:15:00,44.91,44.95,44.88,44.9,49112.0,29.6457,29.6721,29.6259,29.6391,49112.0
2015-10-05 11:20:00,44.9,44.95,44.89,44.91,38248.0,29.6391,29.6721,29.6325,29.6457,38248.0
2015-10-05 11:25:00,44.91,44.93,44.87,44.93,61706.0,29.6457,29.6589,29.6193,29.6589,61706.0
2015-10-05 11:30:00,44.93,44.96,44.91,44.93,83388.0,29.6589,29.6787,29.6457,29.6589,83388.0
2015-10-05 11:35:00,44.93,44.97,44.92,44.95,34849.0,29.6589,29.6853,29.6523,29.6721,34849.0
2015-10-05 11:40:00,44.96,44.97,44.93,44.97,24770.0,29.6787,29.6853,29.6589,29.6853,24770.0
2015-10-05 11:45:00,44.96,44.96,44.84,44.86,43371.0,29.6787,29.6787,29.5995,29.6127,43371.0
2015-10-05 11:50:00,44.87,44.9,44.85,44.86,31268.0,29.6193,29.6391,29.6061,29.6127,31268.0
2015-10-05 11:55:00,44.86,44.89,44.83,44.83,36621.0,29.6127,29.6325,29.5929,29.5929,36621.0
2015-10-05 12:00:00,44.83,44.88,44.83,44.86,24699.0,29.5929,29.6259,29.5929,29.6127,24699.0
2015-10-05 12:05:00,44.86,44.9,44.83,44.9,24831.0,29.6127,29.6391,29.5929,29.6391,24831.0
2015-10-05 12:10:00,44.9,44.96,44.87,44.94,30508.0,29.6391,29.6787,29.6193,29.6655,30508.0
2015-10-05 12:15:00,44.94,44.95,44.91,44.91,25412.0,29.6655,29.6721,29.6457,29.6457,25412.0
2015-10-05 12:20:00,44.91,44.92,44.85,44.86,27064.0,29.6457,29.6523,29.6061,29.6127,27064.0
2015-10-05 12:25:00,44.86,44.88,44.83,44.88,29496.0,29.6127,29.6259,29.5929,29.6259,29496.0
2015-10-05 12:30:00,44.88,44.92,44.86,44.86,24599.0,29.6259,29.6523,29.6127,29.6127,24599.0
2015-10-05 12:35:00,44.86,44.9,44.84,44.86,34275.0,29.6127,29.6391,29.5995,29.6127,34275.0
2015-10-05 12:40:00,44.86,44.87,44.84,44.86,23228.0,29.6127,29.6193,29.5995,29.6127,23228.0
2015-10-05 12:45:00,44.86,44.9,44.85,44.89,22073.0,29.6127,29.6391,29.6061,29.6325,22073.0
2015-10-05 12:50:00,44.9,44.95,44.87,44.88,25134.0,29.6391,29.6721,29.6193,29.6259,25134.0
2015-10-05 12:55:00,44.88,44.97,44.88,44.96,23101.0,29.6259,29.6853,29.6259,29.6787,23101.0
2015-10-05 13:00:00,44.96,44.97,44.93,44.96,20817.0,29.6787,29.6853,29.6589,29.6787,20817.0
2015-10-05 13:05:00,44.97,44.97,44.94,44.95,34225.0,29.6853,29.6853,29.6655,29.6721,34225.0
2015-10-05 13:10:00,44.94,44.98,44.93,44.96,11660.0,29.6655,29.6919,29.6589,29.6787,11660.0
2015-10-05 13:15:00,44.96,44.99,44.96,44.98,42507.0,29.6787,29.6985,29.6787,29.6919,42507.0
2015-10-05 13:20:00,44.98,45.04,44.98,45.03,57487.0,29.6919,29.7315,29.6919,29.7249,57487.0
2015-10-05 13:25:00,45.03,45.07,45.02,45.07,16306.0,29.7249,29.7513,29.7183,29.7513,16306.0
2015-10-05 13:30:00,45.06,45.07,45.01,45.04,23004.0,29.7447,29.7513,29.7117,29.7315,23004.0
2015-10-05 13:35:00,45.04,45.04,45.0,45.02,14692.0,29.7315,29.7315,29.7051,29.7183,14692.0
2015-10-05 13:40:00,45.02,45.04,45.0,45.01,20797.0,29.7183,29.7315,29.7051,29.7117,20797.0
2015-10-05 13:45:00,45.01,45.01,44.97,44.99,14074.0,29.7117,29.7117,29.6853,29.6985,14074.0
2015-10-05 13:50:00,44.99,45.0,44.98,44.99,16016.0,29.6985,29.7051,29.6919,29.6985,16016.0
2015-10-05 13:55:00,45.0,45.0,44.98,44.99,29518.0,29.7051,29.7051,29.6919,29.6985,29518.0
2015-10-05 14:00:00,44.99,45.06,44.98,45.05,53239.0,29.6985,29.7447,29.6919,29.7381,53239.0
2015-10-05 14:05:00,45.06,45.07,45.06,45.06,16194.0,29.7447,29.7513,29.7447,29.7447,16194.0
2015-10-05 14:10:00,45.07,45.14,45.06,45.14,60292.0,29.7513,29.7975,29.7447,29.7975,60292.0
2015-10-05 14:15:00,45.13,45.18,45.13,45.16,74107.0,29.7909,29.8239,29.7909,29.8107,74107.0
2015-10-05 14:20:00,45.16,45.19,45.15,45.19,17256.0,29.8107,29.8305,29.8041,29.8305,17256.0
2015-10-05 14:25:00,45.18,45.2,45.14,45.15,49314.0,29.8239,29.8371,29.7975,29.8041,49314.0
2015-10-05 14:30:00,45.16,45.17,45.13,45.14,25736.0,29.8107,29.8173,29.7909,29.7975,25736.0
2015-10-05 14:35:00,45.15,45.17,45.1,45.1,32304.0,29.8041,29.8173,29.7711,29.7711,32304.0
2015-10-05 14:40:00,45.1,45.12,45.07,45.08,20771.0,29.7711,29.7843,29.7513,29.7579,20771.0
2015-10-05 14:45:00,45.07,45.11,45.07,45.11,26156.0,29.7513,29.7777,29.7513,29.7777,26156.0
2015-10-05 14:50:00,45.11,45.16,45.11,45.14,48356.0,29.7777,29.8107,29.7777,29.7975,48356.0
2015-10-05 14:55:00,45.13,45.14,45.09,45.09,35415.0,29.7909,29.7975,29.7645,29.7645,35415.0
2015-10-05 15:00:00,45.08,45.15,45.08,45.14,24576.0,29.7579,29.8041,29.7579,29.7975,24576.0
2015-10-05 15:05:00,45.14,45.17,45.13,45.16,78083.0,29.7975,29.8173,29.7909,29.8107,78083.0
2015-10-05 15:10:00,45.16,45.18,45.13,45.14,40393.0,29.8107,29.8239,29.7909,29.7975,40393.0
2015-10-05 15:15:00,45.15,45.18,45.13,45.14,69730.0,29.8041,29.8239,29.7909,29.7975,69730.0
2015-10-05 15:20:00,45.14,45.15,45.13,45.13,39655.0,29.7975,29.8041,29.7909,29.7909,39655.0
2015-10-05 15:25:00,45.12,45.15,45.12,45.14,35752.0,29.7843,29.8041,29.7843,29.7975,35752.0
2015-10-05 15:30:00,45.13,45.19,45.13,45.18,84446.0,29.7909,29.8305,29.7909,29.8239,84446.0
2015-10-05 15:35:00,45.18,45.18,45.16,45.17,54686.0,29.8239,29.8239,29.8107,29.8173,54686.0
2015-10-05 15:40:00,45.16,45.19,45.16,45.18,70253.0,29.8107,29.8305,29.8107,29.8239,70253.0
2015-10-05 15:45:00,45.18,45.23,45.17,45.23,115596.0,29.8239,29.8569,29.8173,29.8569,115596.0
2015-10-05 15:50:00,45.22,45.23,45.19,45.21,152973.0,29.8503,29.8569,29.8305,29.8437,152973.0
2015-10-05 15:55:00,45.21,45.22,45.18,45.19,238867.0,29.8437,29.8503,29.8239,29.8305,238867.0
2015-10-06 09:30:00,45.12,45.15,44.8,44.83,96897.0,29.7843,29.8041,29.5731,29.5929,96897.0
2015-10-06 09:35:00,44.84,44.88,44.72,44.82,61803.0,29.5995,29.6259,29.5202,29.5863,61803.0
2015-10-06 09:40:00,44.82,44.93,44.79,44.85,50577.0,29.5863,29.6589,29.5665,29.6061,50577.0
2015-10-06 09:45:00,44.85,44.86,44.72,44.76,74609.0,29.6061,29.6127,29.5202,29.5467,74609.0
2015-10-06 09:50:00,44.76,44.83,44.75,44.79,43174.0,29.5467,29.5929,29.5401,29.5665,43174.0
2015-10-06 09:55:00,44.78,44.79,44.69,44.7,41177.0,29.5599,29.5665,29.5004,29.507,41177.0
2015-10-06 10:00:00,44.7,44.72,44.65,44.69,34279.0,29.507,29.5202,29.474,29.5004,34279.0
2015-10-06 10:05:00,44.7,44.72,44.66,44.67,41127.0,29.507,29.5202,29.4806,29.4872,41127.0
2015-10-06 10:10:00,44.68,44.78,44.66,44.75,63854.0,29.4938,29.5599,29.4806,29.5401,63854.0
2015-10-06 10:15:00,44.75,44.84,44.75,44.82,269848.0,29.5401,29.5995,29.5401,29.5863,269848.0
2015-10-06 10:20:00,44.82,44.95,44.81,44.88,39435.0,29.5863,29.6721,29.5797,29.6259,39435.0
2015-10-06 10:25:00,44.89,44.9,44.85,44.88,26831.0,29.6325,29.6391,29.6061,29.6259,26831.0
2015-10-06 10:30:00,44.88,44.89,44.81,44.81,42710.0,29.6259,29.6325,29.5797,29.5797,42710.0
2015-10-06 10:35:00,44.82,44.86,44.81,44.83,38933.0,29.5863,29.6127,29.5797,29.5929,38933.0
2015-10-06 10:40:00,44.83,44.86,44.82,44.83,61117.0,29.5929,29.6127,29.5863,29.5929,61117.0
2015-10-06 10:45:00,44.83,44.85,44.77,44.77,87076.0,29.5929,29.6061,29.5533,29.5533,87076.0
2015-10-06 10:50:00,44.78,44.78,44.7,44.73,71493.0,29.5599,29.5599,29.507,29.5268,71493.0
2015-10-06 10:55:00,44.73,44.75,44.72,44.74,35542.0,29.5268,29.5401,29.5202,29.5335,35542.0
2015-10-06 11:00:00,44.73,44.74,44.66,44.66,136992.0,29.5268,29.5335,29.4806,29.4806,136992.0
2015-10-06 11:05:00,44.67,44.7,44.65,44.7,50605.0,29.4872,29.507,29.474,29.507,50605.0
2015-10-06 11:10:00,44.7,44.77,44.69,44.74,42083.0,29.507,29.5533,29.5004,29.5335,42083.0
2015-10-06 11:15:00,44.73,44.83,44.73,44.82,26846.0,29.5268,29.5929,29.5268,29.5863,26846.0
2015-10-06 11:20:00,44.83,44.87,44.81,44.87,48194.0,29.5929,29.6193,29.5797,29.6193,48194.0
2015-10-06 11:25:00,44.87,44.91,44.84,44.88,38716.0,29.6193,29.6457,29.5995,29.6259,38716.0
2015-10-06 11:30:00,44.88,44.94,44.87,44.94,59269.0,29.6259,29.6655,29.6193,29.6655,59269.0
2015-10-06 11:35:00,44.93,45.0,44.93,44.97,35156.0,29.6589,29.7051,29.6589,29.6853,35156.0
2015-10-06 11:40:00,44.97,45.0,44.94,45.0,32726.0,29.6853,29.7051,29.6655,29.7051,32726.0
2015-10-06 11:45:00,44.99,45.02,44.98,45.0,43187.0,29.6985,29.7183,29.6919,29.7051,43187.0
2015-10-06 11:50:00,45.01,45.01,44.92,44.95,36860.0,29.7117,29.7117,29.6523,29.6721,36860.0
2015-10-06 11:55:00,44.94,44.96,44.91,44.95,35762.0,29.6655,29.6787,29.6457,29.6721,35762.0
2015-10-06 12:00:00,44.95,44.97,44.93,44.97,54090.0,29.6721,29.6853,29.6589,29.6853,54090.0
2015-10-06 12:05:00,44.97,44.99,44.96,44.96,41973.0,29.6853,29.6985,29.6787,29.6787,41973.0
2015-10-06 12:10:00,44.97,44.99,44.96,44.99,26873.0,29.6853,29.6985,29.6787,29.6985,26873.0
2015-10-06 12:15:00,44.98,45.01,44.97,45.01,39333.0,29.6919,29.7117,29.6853,29.7117,39333.0
2015-10-06 12:20:00,45.01,45.02,44.98,45.0,59928.0,29.7117,29.7183,29.6919,29.7051,59928.0
2015-10-06 12:25:00,44.99,45.01,44.97,44.98,31245.0,29.6985,29.7117,29.6853,29.6919,31245.0
2015-10-06 12:30:00,44.98,45.0,44.98,44.98,28718.0,29.6919,29.7051,29.6919,29.6919,28718.0
2015-10-06 12:35:00,44.98,45.03,44.98,45.01,28574.0,29.6919,29.7249,29.6919,29.7117,28574.0
2015-10-06 12:40:00,45.01,45.04,45.0,45.04,21892.0,29.7117,29.7315,29.7051,29.7315,21892.0
2015-10-06 12:45:00,45.05,45.08,45.04,45.05,24762.0,29.7381,29.7579,29.7315,29.7381,24762.0
2015-10-06 12:50:00,45.05,45.08,44.99,45.0,32405.0,29.7381,29.7579,29.6985,29.7051,32405.0
2015-10-06 12:55:00,45.0,45.0,44.98,44.99,18209.0,29.7051,29.7051,29.6919,29.6985,18209.0
2015-10-06 13:00:00,44.98,44.98,44.95,44.96,18401.0,29.6919,29.6919,29.6721,29.6787,18401.0
2015-10-06 13:05:00,44.96,44.96,44.93,44.94,12915.0,29.6787,29.6787,29.6589,29.6655,12915.0
2015-10-06 13:10:00,44.93,44.97,44.93,44.97,25057.0,29.6589,29.6853,29.6589,29.6853,25057.0
2015-10-06 13:15:00,44.97,45.0,44.94,44.95,22116.0,29.6853,29.7051,29.6655,29.6721,22116.0
2015-10-06 13:20:00,44.95,44.97,44.94,44.97,21714.0,29.6721,29.6853,29.6655,29.6853,21714.0
2015-10-06 13:25:00,44.97,44.97,44.93,44.95,33783.0,29.6853,29.6853,29.6589,29.6721,33783.0
2015-10-06 13:30:00,44.94,44.96,44.94,44.96,15214.0,29.6655,29.6787,29.6655,29.6787,15214.0
2015-10-06 13:35:00,44.96,44.96,44.93,44.94,21782.0,29.6787,29.6787,29.6589,29.6655,21782.0
2015-10-06 13:40:00,44.94,44.94,44.93,44.94,14841.0,29.6655,29.6655,29.6589,29.6655,14841.0
2015-10-06 13:45:00,44.94,44.96,44.93,44.95,33698.0,29.6655,29.6787,29.6589,29.6721,33698.0
2015-10-06 13:50:00,44.94,44.94,44.91,44.91,25073.0,29.6655,29.6655,29.6457,29.6457,25073.0
2015-10-06 13:55:00,44.92,44.95,44.91,44.94,32563.0,29.6523,29.6721,29.6457,29.6655,32563.0
2015-10-06 14:00:00,44.94,44.96,44.92,44.96,36651.0,29.6655,29.6787,29.6523,29.6787,36651.0
2015-10-06 14:05:00,44.96,44.97,44.95,44.96,55767.0,29.6787,29.6853,29.6721,29.6787,55767.0
2015-10-06 14:10:00,44.97,44.98,44.96,44.98,29045.0,29.6853,29.6919,29.6787,29.6919,29045.0
2015-10-06 14:15:00,44.98,45.0,44.96,44.96,33906.0,29.6919,29.7051,29.6787,29.6787,33906.0
2015-10-06 14:20:00,44.96,44.96,44.93,44.93,28631.0,29.6787,29.6787,29.6589,29.6589,28631.0
2015-10-06 14:25:00,44.94,44.94,44.88,44.88,32570.0,29.6655,29.6655,29.6259,29.6259,32570.0
2015-10-06 14:30:00,44.88,44.91,44.88,44.9,40263.0,29.6259,29.6457,29.6259,29.6391,40263.0
2015-10-06 14:35:00,44.9,44.9,44.87,44.88,16753.0,29.6391,29.6391,29.6193,29.6259,16753.0
2015-10-06 14:40:00,44.87,44.88,44.83,44.84,30070.0,29.6193,29.6259,29.5929,29.5995,30070.0
2015-10-06 14:45:00,44.83,44.84,44.8,44.82,50660.0,29.5929,29.5995,29.5731,29.5863,50660.0
2015-10-06 14:50:00,44.82,44.85,44.81,44.83,38374.0,29.5863,29.6061,29.5797,29.5929,38374.0
2015-10-06 14:55:00,44.84,44.84,44.79,44.79,18691.0,29.5995,29.5995,29.5665,29.5665,18691.0
2015-10-06 15:00:00,44.79,44.8,44.77,44.79,55234.0,29.5665,29.5731,29.5533,29.5665,55234.0
2015-10-06 15:05:00,44.78,44.83,44.78,44.83,53518.0,29.5599,29.5929,29.5599,29.5929,53518.0
2015-10-06 15:10:00,44.83,44.83,44.8,44.8,34980.0,29.5929,29.5929,29.5731,29.5731,34980.0
2015-10-06 15:15:00,44.8,44.84,44.77,44.84,56995.0,29.5731,29.5995,29.5533,29.5995,56995.0
2015-10-06 15:20:00,44.83,44.83,44.79,44.8,63409.0,29.5929,29.5929,29.5665,29.5731,63409.0
2015-10-06 15:25:00,44.8,44.81,44.76,44.78,44112.0,29.5731,29.5797,29.5467,29.5599,44112.0
2015-10-06 15:30:00,44.78,44.83,44.77,44.79,101192.0,29.5599,29.5929,29.5533,29.5665,101192.0
2015-10-06 15:35:00,44.78,44.83,44.75,44.83,115495.0,29.5599,29.5929,29.5401,29.5929,115495.0
2015-10-06 15:40:00,44.84,44.86,44.81,44.83,149579.0,29.5995,29.6127,29.5797,29.5929,149579.0
2015-10-06 15:45:00,44.82,44.84,44.81,44.83,134319.0,29.5863,29.5995,29.5797,29.5929,134319.0
2015-10-06 15:50:00,44.83,44.84,44.8,44.8,109842.0,29.5929,29.5995,29.5731,29.5731,109842.0
2015-10-06 15:55:00,44.8,44.8,44.72,44.78,472571.0,29.5731,29.5731,29.5202,29.5599,472571.0
2015-10-07 09:30:00,44.85,44.9,44.7,44.78,54857.0,29.6061,29.6391,29.507,29.5599,54857.0
2015-10-07 09:35:00,44.8,44.9,44.73,44.87,45524.0,29.5731,29.6391,29.5268,29.6193,45524.0
2015-10-07 09:40:00,44.86,44.93,44.77,44.78,47037.0,29.6127,29.6589,29.5533,29.5599,47037.0
2015-10-07 09:45:00,44.78,44.84,44.75,44.77,52715.0,29.5599,29.5995,29.5401,29.5533,52715.0
2015-10-07 09:50:00,44.76,44.82,44.7,44.82,39967.0,29.5467,29.5863,29.507,29.5863,39967.0
2015-10-07 09:55:00,44.81,44.83,44.79,44.82,21120.0,29.5797,29.5929,29.5665,29.5863,21120.0
2015-10-07 10:00:00,44.83,44.84,44.75,44.77,50301.0,29.5929,29.5995,29.5401,29.5533,50301.0
2015-10-07 10:05:00,44.77,44.79,44.71,44.71,28531.0,29.5533,29.5665,29.5136,29.5136,28531.0
2015-10-07 10:10:00,44.72,44.75,44.66,44.66,32317.0,29.5202,29.5401,29.4806,29.4806,32317.0
2015-10-07 10:15:00,44.66,44.69,44.61,44.67,43975.0,29.4806,29.5004,29.4476,29.4872,43975.0
2015-10-07 10:20:00,44.67,44.7,44.66,44.69,23241.0,29.4872,29.507,29.4806,29.5004,23241.0
2015-10-07 10:25:00,44.7,44.73,44.66,44.68,27226.0,29.507,29.5268,29.4806,29.4938,27226.0
2015-10-07 10:30:00,44.68,44.78,44.67,44.75,41064.0,29.4938,29.5599,29.4872,29.5401,41064.0
2015-10-07 10:35:00,44.76,44.77,44.71,44.75,43360.0,29.5467,29.5533,29.5136,29.5401,43360.0
2015-10-07 10:40:00,44.74,44.79,44.74,44.75,43895.0,29.5335,29.5665,29.5335,29.5401,43895.0
2015-10-07 10:45:00,44.74,44.78,44.72,44.75,28321.0,29.5335,29.5599,29.5202,29.5401,28321.0
2015-10-07 10:50:00,44.74,44.8,44.72,44.79,45507.0,29.5335,29.5731,29.5202,29.5665,45507.0
2015-10-07 10:55:00,44.79,44.84,44.78,44.83,29290.0,29.5665,29.5995,29.5599,29.5929,29290.0
2015-10-07 11:00:00,44.82,44.86,44.82,44.85,29468.0,29.5863,29.6127,29.5863,29.6061,29468.0
2015-10-07 11:05:00,44.85,44.89,44.83,44.84,41664.0,29.6061,29.6325,29.5929,29.5995,41664.0
2015-10-07 11:10:00,44.84,44.84,44.77,44.77,30270.0,29.5995,29.5995,29.5533,29.5533,30270.0
2015-10-07 11:15:00,44.77,44.82,44.76,44.82,26970.0,29.5533,29.5863,29.5467,29.5863,26970.0
2015-10-07 11:20:00,44.82,44.88,44.8,44.83,27803.0,29.5863,29.6259,29.5731,29.5929,27803.0
2015-10-07 11:25:00,44.83,44.85,44.81,44.83,45764.0,29.5929,29.6061,29.5797,29.5929,45764.0
2015-10-07 11:30:00,44.84,44.86,44.8,44.8,20979.0,29.5995,29.6127,29.5731,29.5731,20979.0
2015-10-07 11:35:00,44.81,44.83,44.74,44.75,29901.0,29.5797,29.5929,29.5335,29.5401,29901.0
2015-10-07 11:40:00,44.75,44.76,44.71,44.71,38614.0,29.5401,29.5467,29.5136,29.5136,38614.0
2015-10-07 11:45:00,44.71,44.73,44.67,44.73,35108.0,29.5136,29.5268,29.4872,29.5268,35108.0
2015-10-07 11:50:00,44.73,44.75,44.7,44.7,33437.0,29.5268,29.5401,29.507,29.507,33437.0
2015-10-07 11:55:00,44.7,44.71,44.64,44.64,29531.0,29.507,29.5136,29.4674,29.4674,29531.0
2015-10-07 12:00:00,44.64,44.74,44.63,44.73,27467.0,29.4674,29.5335,29.4608,29.5268,27467.0
2015-10-07 12:05:00,44.74,44.77,44.73,44.76,19704.0,29.5335,29.5533,29.5268,29.5467,19704.0
2015-10-07 12:10:00,44.76,44.77,44.7,44.72,18084.0,29.5467,29.5533,29.507,29.5202,18084.0
2015-10-07 12:15:00,44.73,44.77,44.7,44.77,19189.0,29.5268,29.5533,29.507,29.5533,19189.0
2015-10-07 12:20:00,44.77,44.77,44.72,44.73,16535.0,29.5533,29.5533,29.5202,29.5268,16535.0
2015-10-07 12:25:00,44.73,44.75,44.69,44.69,19075.0,29.5268,29.5401,29.5004,29.5004,19075.0
2015-10-07 12:30:00,44.7,44.71,44.67,44.69,20860.0,29.507,29.5136,29.4872,29.5004,20860.0
2015-10-07 12:35:00,44.7,44.73,44.69,44.69,22552.0,29.507,29.5268,29.5004,29.5004,22552.0
2015-10-07 12:40:00,44.69,44.76,44.68,44.76,37574.0,29.5004,29.5467,29.4938,29.5467,37574.0
2015-10-07 12:45:00,44.76,44.78,44.76,44.76,14150.0,29.5467,29.5599,29.5467,29.5467,14150.0
2015-10-07 12:50:00,44.77,44.81,44.76,44.8,14840.0,29.5533,29.5797,29.5467,29.5731,14840.0
2015-10-07 12:55:00,44.8,44.8,44.77,44.79,19566.0,29.5731,29.5731,29.5533,29.5665,19566.0
2015-10-07 13:00:00,44.79,44.8,44.75,44.75,16291.0,29.5665,29.5731,29.5401,29.5401,16291.0
2015-10-07 13:05:00,44.75,44.83,44.75,44.83,19607.0,29.5401,29.5929,29.5401,29.5929,19607.0
2015-10-07 13:10:00,44.83,44.87,44.83,44.85,21082.0,29.5929,29.6193,29.5929,29.6061,21082.0
2015-10-07 13:15:00,44.85,44.85,44.83,44.84,13596.0,29.6061,29.6061,29.5929,29.5995,13596.0
2015-10-07 13:20:00,44.84,44.85,44.82,44.82,18577.0,29.5995,29.6061,29.5863,29.5863,18577.0
2015-10-07 13:25:00,44.82,44.84,44.78,44.78,23626.0,29.5863,29.5995,29.5599,29.5599,23626.0
2015-10-07 13:30:00,44.78,44.81,44.75,44.79,22156.0,29.5599,29.5797,29.5401,29.5665,22156.0
2015-10-07 13:35:00,44.79,44.79,44.77,44.77,8002.0,29.5665,29.5665,29.5533,29.5533,8002.0
2015-10-07 13:40:00,44.78,44.78,44.73,44.75,20640.0,29.5599,29.5599,29.5268,29.5401,20640.0
2015-10-07 13:45:00,44.75,44.75,44.72,44.74,31803.0,29.5401,29.5401,29.5202,29.5335,31803.0
2015-10-07 13:50:00,44.74,44.74,44.67,44.68,22939.0,29.5335,29.5335,29.4872,29.4938,22939.0
2015-10-07 13:55:00,44.69,44.75,44.69,44.73,17453.0,29.5004,29.5401,29.5004,29.5268,17453.0
2015-10-07 14:00:00,44.74,44.77,44.72,44.76,24751.0,29.5335,29.5533,29.5202,29.5467,24751.0
2015-10-07 14:05:00,44.76,44.78,44.76,44.78,14314.0,29.5467,29.5599,29.5467,29.5599,14314.0
2015-10-07 14:10:00,44.78,44.78,44.68,44.68,30174.0,29.5599,29.5599,29.4938,29.4938,30174.0
2015-10-07 14:15:00,44.68,44.71,44.67,44.69,16315.0,29.4938,29.5136,29.4872,29.5004,16315.0
2015-10-07 14:20:00,44.68,44.72,44.66,44.71,36900.0,29.4938,29.5202,29.4806,29.5136,36900.0
2015-10-07 14:25:00,44.72,44.76,44.69,44.75,16244.0,29.5202,29.5467,29.5004,29.5401,16244.0
2015-10-07 14:30:00,44.76,44.78,44.71,44.71,37891.0,29.5467,29.5599,29.5136,29.5136,37891.0
2015-10-07 14:35:00,44.72,44.76,44.71,44.72,54942.0,29.5202,29.5467,29.5136,29.5202,54942.0
2015-10-07 14:40:00,44.72,44.74,44.71,44.71,20951.0,29.5202,29.5335,29.5136,29.5136,20951.0
2015-10-07 14:45:00,44.71,44.72,44.69,44.71,29800.0,29.5136,29.5202,29.5004,29.5136,29800.0
2015-10-07 14:50:00,44.72,44.72,44.68,44.7,20585.0,29.5202,29.5202,29.4938,29.507,20585.0
2015-10-07 14:55:00,44.69,44.7,44.68,44.68,14171.0,29.5004,29.507,29.4938,29.4938,14171.0
2015-10-07 15:00:00,44.68,44.68,44.65,44.67,29623.0,29.4938,29.4938,29.474,29.4872,29623.0
2015-10-07 15:05:00,44.66,44.69,44.65,44.66,44768.0,29.4806,29.5004,29.474,29.4806,44768.0
2015-10-07 15:10:00,44.66,44.71,44.66,44.71,26773.0,29.4806,29.5136,29.4806,29.5136,26773.0
2015-10-07 15:15:00,44.7,44.8,44.69,44.8,86286.0,29.507,29.5731,29.5004,29.5731,86286.0
2015-10-07 15:20:00,44.79,44.81,44.76,44.78,94865.0,29.5665,29.5797,29.5467,29.5599,94865.0
2015-10-07 15:25:00,44.78,44.78,44.72,44.75,64913.0,29.5599,29.5599,29.5202,29.5401,64913.0
2015-10-07 15:30:00,44.74,44.77,44.74,44.75,41150.0,29.5335,29.5533,29.5335,29.5401,41150.0
2015-10-07 15:35:00,44.75,44.77,44.71,44.72,34671.0,29.5401,29.5533,29.5136,29.5202,34671.0
2015-10-07 15:40:00,44.72,44.76,44.71,44.75,47953.0,29.5202,29.5467,29.5136,29.5401,47953.0
2015-10-07 15:45:00,44.75,44.76,44.7,44.71,62708.0,29.5401,29.5467,29.507,29.5136,62708.0
2015-10-07 15:50:00,44.72,44.73,44.71,44.73,80149.0,29.5202,29.5268,29.5136,29.5268,80149.0
2015-10-07 15:55:00,44.73,44.77,44.73,44.77,212700.0,29.5268,29.5533,29.5268,29.5533,212700.0
2015-10-08 09:30:00,44.56,44.68,44.55,44.66,55542.0,29.4146,29.4938,29.408,29.4806,55542.0
2015-10-08 09:35:00,44.65,44.72,44.62,44.71,25060.0,29.474,29.5202,29.4542,29.5136,25060.0
2015-10-08 09:40:00,44.7,44.72,44.56,44.57,29288.0,29.507,29.5202,29.4146,29.4212,29288.0
2015-10-08 09:45:00,44.57,44.69,44.55,44.69,45583.0,29.4212,29.5004,29.408,29.5004,45583.0
2015-10-08 09:50:00,44.7,44.75,44.67,44.69,40062.0,29.507,29.5401,29.4872,29.5004,40062.0
2015-10-08 09:55:00,44.68,44.73,44.68,44.71,16746.0,29.4938,29.5268,29.4938,29.5136,16746.0
2015-10-08 10:00:00,44.72,44.77,44.69,44.75,21797.0,29.5202,29.5533,29.5004,29.5401,21797.0
2015-10-08 10:05:00,44.75,44.79,44.74,44.78,24994.0,29.5401,29.5665,29.5335,29.5599,24994.0
2015-10-08 10:10:00,44.79,44.84,44.79,44.83,25770.0,29.5665,29.5995,29.5665,29.5929,25770.0
2015-10-08 10:15:00,44.82,44.89,44.79,44.89,24951.0,29.5863,29.6325,29.5665,29.6325,24951.0
2015-10-08 10:20:00,44.89,44.95,44.89,44.92,43518.0,29.6325,29.6721,29.6325,29.6523,43518.0
2015-10-08 10:25:00,44.92,44.99,44.92,44.96,31673.0,29.6523,29.6985,29.6523,29.6787,31673.0
2015-10-08 10:30:00,44.96,44.97,44.85,44.88,60709.0,29.6787,29.6853,29.6061,29.6259,60709.0
2015-10-08 10:35:00,44.89,44.93,44.87,44.9,22248.0,29.6325,29.6589,29.6193,29.6391,22248.0
2015-10-08 10:40:00,44.9,44.91,44.85,44.85,28067.0,29.6391,29.6457,29.6061,29.6061,28067.0
2015-10-08 10:45:00,44.85,44.86,44.79,44.82,82641.0,29.6061,29.6127,29.5665,29.5863,82641.0
2015-10-08 10:50:00,44.83,44.84,44.8,44.83,22722.0,29.5929,29.5995,29.5731,29.5929,22722.0
2015-10-08 10:55:00,44.83,44.86,44.8,44.8,49433.0,29.5929,29.6127,29.5731,29.5731,49433.0
2015-10-08 11:00:00,44.79,44.86,44.79,44.85,30553.0,29.5665,29.6127,29.5665,29.6061,30553.0
2015-10-08 11:05:00,44.85,44.92,44.85,44.91,39689.0,29.6061,29.6523,29.6061,29.6457,39689.0
2015-10-08 11:10:00,44.92,44.99,44.91,44.97,32689.0,29.6523,29.6985,29.6457,29.6853,32689.0
2015-10-08 11:15:00,44.97,44.99,44.93,44.98,83393.0,29.6853,29.6985,29.6589,29.6919,83393.0
2015-10-08 11:20:00,44.98,45.06,44.97,45.04,77650.0,29.6919,29.7447,29.6853,29.7315,77650.0
2015-10-08 11:25:00,45.05,45.08,45.02,45.04,20046.0,29.7381,29.7579,29.7183,29.7315,20046.0
2015-10-08 11:30:00,45.05,45.06,44.97,44.98,20649.0,29.7381,29.7447,29.6853,29.6919,20649.0
2015-10-08 11:35:00,44.98,44.99,44.95,44.98,21083.0,29.6919,29.6985,29.6721,29.6919,21083.0
2015-10-08 11:40:00,44.97,45.0,44.95,44.96,22344.0,29.6853,29.7051,29.6721,29.6787,22344.0
2015-10-08 11:45:00,44.96,44.97,44.94,44.94,14281.0,29.6787,29.6853,29.6655,29.6655,14281.0
2015-10-08 11:50:00,44.94,44.95,44.89,44.91,17884.0,29.6655,29.6721,29.6325,29.6457,17884.0
2015-10-08 11:55:00,44.91,44.93,44.9,44.93,22776.0,29.6457,29.6589,29.6391,29.6589,22776.0
2015-10-08 12:00:00,44.94,44.95,44.92,44.92,15952.0,29.6655,29.6721,29.6523,29.6523,15952.0
2015-10-08 12:05:00,44.92,44.94,44.87,44.88,20661.0,29.6523,29.6655,29.6193,29.6259,20661.0
2015-10-08 12:10:00,44.88,44.9,44.86,44.87,14057.0,29.6259,29.6391,29.6127,29.6193,14057.0
2015-10-08 12:15:00,44.88,44.9,44.87,44.89,39893.0,29.6259,29.6391,29.6193,29.6325,39893.0
2015-10-08 12:20:00,44.89,44.94,44.88,44.93,47242.0,29.6325,29.6655,29.6259,29.6589,47242.0
2015-10-08 12:25:00,44.93,44.97,44.92,44.94,27793.0,29.6589,29.6853,29.6523,29.6655,27793.0
2015-10-08 12:30:00,44.95,44.95,44.9,44.9,118327.0,29.6721,29.6721,29.6391,29.6391,118327.0
2015-10-08 12:35:00,44.91,44.96,44.9,44.93,69273.0,29.6457,29.6787,29.6391,29.6589,69273.0
2015-10-08 12:40:00,44.93,44.95,44.92,44.95,10182.0,29.6589,29.6721,29.6523,29.6721,10182.0
2015-10-08 12:45:00,44.95,44.96,44.91,44.92,17008.0,29.6721,29.6787,29.6457,29.6523,17008.0
2015-10-08 12:50:00,44.91,44.91,44.87,44.88,27893.0,29.6457,29.6457,29.6193,29.6259,27893.0
2015-10-08 12:55:00,44.88,44.9,44.86,44.89,11987.0,29.6259,29.6391,29.6127,29.6325,11987.0
2015-10-08 13:00:00,44.89,44.92,44.88,44.89,13221.0,29.6325,29.6523,29.6259,29.6325,13221.0
2015-10-08 13:05:00,44.89,44.89,44.81,44.81,29222.0,29.6325,29.6325,29.5797,29.5797,29222.0
2015-10-08 13:10:00,44.81,44.84,44.81,44.81,7350.0,29.5797,29.5995,29.5797,29.5797,7350.0
2015-10-08 13:15:00,44.81,44.86,44.81,44.86,18472.0,29.5797,29.6127,29.5797,29.6127,18472.0
2015-10-08 13:20:00,44.86,44.89,44.83,44.84,17729.0,29.6127,29.6325,29.5929,29.5995,17729.0
2015-10-08 13:25:00,44.84,44.91,44.83,44.9,20857.0,29.5995,29.6457,29.5929,29.6391,20857.0
2015-10-08 13:30:00,44.89,44.92,44.88,44.9,14612.0,29.6325,29.6523,29.6259,29.6391,14612.0
2015-10-08 13:35:00,44.9,44.9,44.88,44.88,7744.0,29.6391,29.6391,29.6259,29.6259,7744.0
2015-10-08 13:40:00,44.89,44.89,44.86,44.88,17810.0,29.6325,29.6325,29.6127,29.6259,17810.0
2015-10-08 13:45:00,44.88,44.92,44.87,44.91,20830.0,29.6259,29.6523,29.6193,29.6457,20830.0
2015-10-08 13:50:00,44.91,44.94,44.9,44.94,12763.0,29.6457,29.6655,29.6391,29.6655,12763.0
2015-10-08 13:55:00,44.94,44.95,44.87,44.87,15895.0,29.6655,29.6721,29.6193,29.6193,15895.0
2015-10-08 14:00:00,44.88,45.05,44.87,45.03,65037.0,29.6259,29.7381,29.6193,29.7249,65037.0
2015-10-08 14:05:00,45.03,45.06,44.98,45.04,51476.0,29.7249,29.7447,29.6919,29.7315,51476.0
2015-10-08 14:10:00,45.04,45.11,45.02,45.1,61664.0,29.7315,29.7777,29.7183,29.7711,61664.0
2015-10-08 14:15:00,45.1,45.11,45.04,45.05,39906.0,29.7711,29.7777,29.7315,29.7381,39906.0
2015-10-08 14:20:00,45.05,45.06,45.01,45.04,67367.0,29.7381,29.7447,29.7117,29.7315,67367.0
2015-10-08 14:25:00,45.04,45.06,44.97,45.01,45855.0,29.7315,29.7447,29.6853,29.7117,45855.0
2015-10-08 14:30:00,45.0,45.06,44.99,45.04,39060.0,29.7051,29.7447,29.6985,29.7315,39060.0
2015-10-08 14:35:00,45.03,45.04,45.01,45.02,22430.0,29.7249,29.7315,29.7117,29.7183,22430.0
2015-10-08 14:40:00,45.01,45.02,44.98,45.0,36324.0,29.7117,29.7183,29.6919,29.7051,36324.0
2015-10-08 14:45:00,45.0,45.02,44.97,44.98,31529.0,29.7051,29.7183,29.6853,29.6919,31529.0
2015-10-08 14:50:00,44.98,44.99,44.96,44.98,20348.0,29.6919,29.6985,29.6787,29.6919,20348.0
2015-10-08 14:55:00,44.98,45.04,44.98,45.02,38574.0,29.6919,29.7315,29.6919,29.7183,38574.0
2015-10-08 15:00:00,45.02,45.08,45.02,45.04,28813.0,29.7183,29.7579,29.7183,29.7315,28813.0
2015-10-08 15:05:00,45.04,45.07,45.03,45.07,47795.0,29.7315,29.7513,29.7249,29.7513,47795.0
2015-10-08 15:10:00,45.08,45.12,45.06,45.11,56692.0,29.7579,29.7843,29.7447,29.7777,56692.0
2015-10-08 15:15:00,45.11,45.17,45.1,45.16,34337.0,29.7777,29.8173,29.7711,29.8107,34337.0
2015-10-08 15:20:00,45.15,45.17,45.08,45.09,53672.0,29.8041,29.8173,29.7579,29.7645,53672.0
2015-10-08 15:25:00,45.09,45.13,45.09,45.13,24503.0,29.7645,29.7909,29.7645,29.7909,24503.0
2015-10-08 15:30:00,45.12,45.15,45.11,45.12,22003.0,29.7843,29.8041,29.7777,29.7843,22003.0
2015-10-08 15:35:00,45.12,45.12,45.08,45.08,49891.0,29.7843,29.7843,29.7579,29.7579,49891.0
2015-10-08 15:40:00,45.09,45.14,45.09,45.13,39643.0,29.7645,29.7975,29.7645,29.7909,39643.0
2015-10-08 15:45:00,45.13,45.17,45.13,45.15,61757.0,29.7909,29.8173,29.7909,29.8041,61757.0
2015-10-08 15:50:00,45.16,45.16,45.12,45.16,45874.0,29.8107,29.8107,29.7843,29.8107,45874.0
2015-10-08 15:55:00,45.15,45.17,45.14,45.16,99061.0,29.8041,29.8173,29.7975,29.8107,99061.0
2015-10-09 09:30:00,45.13,45.19,45.1,45.18,49835.0,29.7909,29.8305,29.7711,29.8239,49835.0
2015-10-09 09:35:00,45.18,45.18,45.08,45.11,33734.0,29.8239,29.8239,29.7579,29.7777,33734.0
2015-10-09 09:40:00,45.1,45.19,45.09,45.13,31346.0,29.7711,29.8305,29.7645,29.7909,31346.0
2015-10-09 09:45:00,45.12,45.14,45.07,45.09,33233.0,29.7843,29.7975,29.7513,29.7645,33233.0
2015-10-09 09:50:00,45.1,45.11,45.0,45.01,130309.0,29.7711,29.7777,29.7051,29.7117,130309.0
2015-10-09 09:55:00,45.0,45.04,44.97,45.02,104232.0,29.7051,29.7315,29.6853,29.7183,104232.0
2015-10-09 10:00:00,45.03,45.06,45.01,45.02,43654.0,29.7249,29.7447,29.7117,29.7183,43654.0
2015-10-09 10:05:00,45.01,45.11,45.01,45.09,28575.0,29.7117,29.7777,29.7117,29.7645,28575.0
2015-10-09 10:10:00,45.09,45.09,44.99,44.99,39244.0,29.7645,29.7645,29.6985,29.6985,39244.0
2015-10-09 10:15:00,44.99,45.02,44.96,45.02,25880.0,29.6985,29.7183,29.6787,29.7183,25880.0
2015-10-09 10:20:00,45.02,45.02,44.97,44.99,30578.0,29.7183,29.7183,29.6853,29.6985,30578.0
2015-10-09 10:25:00,44.99,45.13,44.99,45.13,20775.0,29.6985,29.7909,29.6985,29.7909,20775.0
2015-10-09 10:30:00,45.13,45.16,45.08,45.08,32021.0,29.7909,29.8107,29.7579,29.7579,32021.0
2015-10-09 10:35:00,45.09,45.1,45.04,45.08,27585.0,29.7645,29.7711,29.7315,29.7579,27585.0
2015-10-09 10:40:00,45.07,45.16,45.07,45.15,70656.0,29.7513,29.8107,29.7513,29.8041,70656.0
2015-10-09 10:45:00,45.16,45.18,45.13,45.16,25124.0,29.8107,29.8239,29.7909,29.8107,25124.0
2015-10-09 10:50:00,45.15,45.18,45.09,45.12,28157.0,29.8041,29.8239,29.7645,29.7843,28157.0
2015-10-09 10:55:00,45.11,45.11,45.09,45.11,15826.0,29.7777,29.7777,29.7645,29.7777,15826.0
2015-10-09 11:00:00,45.12,45.13,45.09,45.09,8769.0,29.7843,29.7909,29.7645,29.7645,8769.0
2015-10-09 11:05:00,45.09,45.1,45.04,45.05,12043.0,29.7645,29.7711,29.7315,29.7381,12043.0
2015-10-09 11:10:00,45.06,45.06,45.01,45.01,18851.0,29.7447,29.7447,29.7117,29.7117,18851.0
2015-10-09 11:15:00,45.02,45.06,45.0,45.05,25821.0,29.7183,29.7447,29.7051,29.7381,25821.0
2015-10-09 11:20:00,45.04,45.08,45.02,45.07,34928.0,29.7315,29.7579,29.7183,29.7513,34928.0
2015-10-09 11:25:00,45.07,45.11,45.06,45.11,15958.0,29.7513,29.7777,29.7447,29.7777,15958.0
2015-10-09 11:30:00,45.11,45.15,45.11,45.12,29454.0,29.7777,29.8041,29.7777,29.7843,29454.0
2015-10-09 11:35:00,45.12,45.13,45.05,45.1,42389.0,29.7843,29.7909,29.7381,29.7711,42389.0
2015-10-09 11:40:00,45.1,45.15,45.1,45.14,24598.0,29.7711,29.8041,29.7711,29.7975,24598.0
2015-10-09 11:45:00,45.14,45.17,45.13,45.16,24130.0,29.7975,29.8173,29.7909,29.8107,24130.0
2015-10-09 11:50:00,45.16,45.16,45.08,45.08,11523.0,29.8107,29.8107,29.7579,29.7579,11523.0
2015-10-09 11:55:00,45.08,45.09,45.06,45.08,14461.0,29.7579,29.7645,29.7447,29.7579,14461.0
2015-10-09 12:00:00,45.08,45.09,45.02,45.06,16251.0,29.7579,29.7645,29.7183,29.7447,16251.0
2015-10-09 12:05:00,45.06,45.08,45.03,45.03,24632.0,29.7447,29.7579,29.7249,29.7249,24632.0
2015-10-09 12:10:00,45.03,45.04,44.98,44.99,17781.0,29.7249,29.7315,29.6919,29.6985,17781.0
2015-10-09 12:15:00,44.98,45.0,44.94,44.95,35129.0,29.6919,29.7051,29.6655,29.6721,35129.0
2015-10-09 12:20:00,44.94,44.96,44.9,44.91,30397.0,29.6655,29.6787,29.6391,29.6457,30397.0
2015-10-09 12:25:00,44.92,44.92,44.84,44.85,18769.0,29.6523,29.6523,29.5995,29.6061,18769.0
2015-10-09 12:30:00,44.86,44.92,44.86,44.92,25871.0,29.6127,29.6523,29.6127,29.6523,25871.0
2015-10-09 12:35:00,44.93,44.94,44.9,44.92,13705.0,29.6589,29.6655,29.6391,29.6523,13705.0
2015-10-09 12:40:00,44.92,44.94,44.9,44.92,29680.0,29.6523,29.6655,29.6391,29.6523,29680.0
2015-10-09 12:45:00,44.92,44.93,44.88,44.91,26556.0,29.6523,29.6589,29.6259,29.6457,26556.0
2015-10-09 12:50:00,44.91,44.92,44.88,44.92,16221.0,29.6457,29.6523,29.6259,29.6523,16221.0
2015-10-09 12:55:00,44.93,44.96,44.92,44.94,24240.0,29.6589,29.6787,29.6523,29.6655,24240.0
2015-10-09 13:00:00,44.94,44.95,44.92,44.93,14454.0,29.6655,29.6721,29.6523,29.6589,14454.0
2015-10-09 13:05:00,44.92,44.94,44.9,44.9,20708.0,29.6523,29.6655,29.6391,29.6391,20708.0
2015-10-09 13:10:00,44.9,44.92,44.86,44.9,35864.0,29.6391,29.6523,29.6127,29.6391,35864.0
2015-10-09 13:15:00,44.89,44.9,44.88,44.89,7163.0,29.6325,29.6391,29.6259,29.6325,7163.0
2015-10-09 13:20:00,44.88,44.93,44.88,44.91,15700.0,29.6259,29.6589,29.6259,29.6457,15700.0
2015-10-09 13:25:00,44.92,44.94,44.91,44.94,13587.0,29.6523,29.6655,29.6457,29.6655,13587.0
2015-10-09 13:30:00,44.93,44.96,44.93,44.96,17892.0,29.6589,29.6787,29.6589,29.6787,17892.0
2015-10-09 13:35:00,44.96,44.99,44.94,44.97,14810.0,29.6787,29.6985,29.6655,29.6853,14810.0
2015-10-09 13:40:00,44.98,45.02,44.97,45.01,19747.0,29.6919,29.7183,29.6853,29.7117,19747.0
2015-10-09 13:45:00,45.01,45.03,45.0,45.0,17640.0,29.7117,29.7249,29.7051,29.7051,17640.0
2015-10-09 13:50:00,45.0,45.03,45.0,45.0,28897.0,29.7051,29.7249,29.7051,29.7051,28897.0
2015-10-09 13:55:00,45.01,45.03,44.97,44.97,10958.0,29.7117,29.7249,29.6853,29.6853,10958.0
2015-10-09 14:00:00,44.98,45.01,44.98,44.99,14528.0,29.6919,29.7117,29.6919,29.6985,14528.0
2015-10-09 14:05:00,44.99,45.0,44.96,44.96,15651.0,29.6985,29.7051,29.6787,29.6787,15651.0
2015-10-09 14:10:00,44.97,44.98,44.95,44.96,14141.0,29.6853,29.6919,29.6721,29.6787,14141.0
2015-10-09 14:15:00,44.95,44.95,44.93,44.94,16581.0,29.6721,29.6721,29.6589,29.6655,16581.0
2015-10-09 14:20:00,44.93,44.99,44.93,44.99,8687.0,29.6589,29.6985,29.6589,29.6985,8687.0
2015-10-09 14:25:00,44.98,44.99,44.96,44.98,12599.0,29.6919,29.6985,29.6787,29.6919,12599.0
2015-10-09 14:30:00,44.98,44.99,44.95,44.96,14047.0,29.6919,29.6985,29.6721,29.6787,14047.0
2015-10-09 14:35:00,44.97,44.98,44.95,44.98,8706.0,29.6853,29.6919,29.6721,29.6919,8706.0
2015-10-09 14:40:00,44.97,45.0,44.96,44.96,11733.0,29.6853,29.7051,29.6787,29.6787,11733.0
2015-10-09 14:45:00,44.97,44.98,44.95,44.96,8336.0,29.6853,29.6919,29.6721,29.6787,8336.0
2015-10-09 14:50:00,44.96,44.97,44.93,44.94,18435.0,29.6787,29.6853,29.6589,29.6655,18435.0
2015-10-09 14:55:00,44.94,44.96,44.92,44.94,15672.0,29.6655,29.6787,29.6523,29.6655,15672.0
2015-10-09 15:00:00,44.95,44.97,44.92,44.93,17237.0,29.6721,29.6853,29.6523,29.6589,17237.0
2015-10-09 15:05:00,44.93,44.93,44.88,44.89,31708.0,29.6589,29.6589,29.6259,29.6325,31708.0
2015-10-09 15:10:00,44.89,44.89,44.86,44.89,33264.0,29.6325,29.6325,29.6127,29.6325,33264.0
2015-10-09 15:15:00,44.89,44.91,44.88,44.89,33144.0,29.6325,29.6457,29.6259,29.6325,33144.0
2015-10-09 15:20:00,44.89,44.92,44.89,44.92,30095.0,29.6325,29.6523,29.6325,29.6523,30095.0
2015-10-09 15:25:00,44.92,44.96,44.92,44.95,20143.0,29.6523,29.6787,29.6523,29.6721,20143.0
2015-10-09 15:30:00,44.95,44.96,44.9,44.91,27313.0,29.6721,29.6787,29.6391,29.6457,27313.0
2015-10-09 15:35:00,44.91,44.95,44.9,44.95,29043.0,29.6457,29.6721,29.6391,29.6721,29043.0
2015-10-09 15:40:00,44.96,44.96,44.94,44.95,31772.0,29.6787,29.6787,29.6655,29.6721,31772.0
2015-10-09 15:45:00,44.95,45.0,44.95,44.98,40353.0,29.6721,29.7051,29.6721,29.6919,40353.0
2015-10-09 15:50:00,44.98,44.98,44.95,44.96,45138.0,29.6919,29.6919,29.6721,29.6787,45138.0
2015-10-09 15:55:00,44.96,45.02,44.95,44.97,176532.0,29.6787,29.7183,29.6721,29.6853,176532.0
2015-10-12 09:30:00,44.98,45.2,44.98,45.18,73626.0,29.6919,29.8371,29.6919,29.8239,73626.0
2015-10-12 09:35:00,45.18,45.27,45.17,45.23,53539.0,29.8239,29.8833,29.8173,29.8569,53539.0
2015-10-12 09:40:00,45.22,45.33,45.21,45.29,41319.0,29.8503,29.9229,29.8437,29.8965,41319.0
2015-10-12 09:45:00,45.28,45.36,45.26,45.34,85945.0,29.8899,29.9427,29.8767,29.9295,85945.0
2015-10-12 09:50:00,45.33,45.46,45.33,45.43,50682.0,29.9229,30.0087,29.9229,29.9889,50682.0
2015-10-12 09:55:00,45.44,45.55,45.44,45.55,58269.0,29.9955,30.0681,29.9955,30.0681,58269.0
2015-10-12 10:00:00,45.55,45.65,45.49,45.65,65698.0,30.0681,30.1342,30.0285,30.1342,65698.0
2015-10-12 10:05:00,45.65,45.66,45.48,45.54,45984.0,30.1342,30.1408,30.0219,30.0615,45984.0
2015-10-12 10:10:00,45.54,45.57,45.5,45.57,42638.0,30.0615,30.0813,30.0351,30.0813,42638.0
2015-10-12 10:15:00,45.57,45.75,45.56,45.74,60167.0,30.0813,30.2002,30.0747,30.1936,60167.0
2015-10-12 10:20:00,45.75,45.77,45.7,45.74,39614.0,30.2002,30.2134,30.1672,30.1936,39614.0
2015-10-12 10:25:00,45.74,45.77,45.63,45.64,38009.0,30.1936,30.2134,30.121,30.1276,38009.0
2015-10-12 10:30:00,45.64,45.65,45.59,45.6,34427.0,30.1276,30.1342,30.0945,30.1011,34427.0
2015-10-12 10:35:00,45.59,45.62,45.54,45.59,37202.0,30.0945,30.1144,30.0615,30.0945,37202.0
2015-10-12 10:40:00,45.58,45.59,45.51,45.52,18423.0,30.0879,30.0945,30.0417,30.0483,18423.0
2015-10-12 10:45:00,45.51,45.53,45.47,45.48,37548.0,30.0417,30.0549,30.0153,30.0219,37548.0
2015-10-12 10:50:00,45.49,45.5,45.43,45.43,38557.0,30.0285,30.0351,29.9889,29.9889,38557.0
2015-10-12 10:55:00,45.43,45.44,45.35,45.41,45783.0,29.9889,29.9955,29.9361,29.9757,45783.0
2015-10-12 11:00:00,45.41,45.42,45.33,45.38,41116.0,29.9757,29.9823,29.9229,29.9559,41116.0
2015-10-12 11:05:00,45.39,45.44,45.36,45.44,59937.0,29.9625,29.9955,29.9427,29.9955,59937.0
2015-10-12 11:10:00,45.45,45.56,45.45,45.56,42044.0,30.0021,30.0747,30.0021,30.0747,42044.0
2015-10-12 11:15:00,45.56,45.63,45.52,45.58,51918.0,30.0747,30.121,30.0483,30.0879,51918.0
2015-10-12 11:20:00,45.59,45.61,45.53,45.57,33870.0,30.0945,30.1077,30.0549,30.0813,33870.0
2015-10-12 11:25:00,45.57,45.6,45.53,45.53,31865.0,30.0813,30.1011,30.0549,30.0549,31865.0
2015-10-12 11:30:00,45.53,45.57,45.51,45.55,40587.0,30.0549,30.0813,30.0417,30.0681,40587.0
2015-10-12 11:35:00,45.56,45.58,45.52,45.55,18745.0,30.0747,30.0879,30.0483,30.0681,18745.0
2015-10-12 11:40:00,45.56,45.62,45.51,45.6,39904.0,30.0747,30.1144,30.0417,30.1011,39904.0
2015-10-12 11:45:00,45.61,45.61,45.58,45.59,10112.0,30.1077,30.1077,30.0879,30.0945,10112.0
2015-10-12 11:50:00,45.59,45.59,45.52,45.52,24780.0,30.0945,30.0945,30.0483,30.0483,24780.0
2015-10-12 11:55:00,45.52,45.55,45.51,45.53,21569.0,30.0483,30.0681,30.0417,30.0549,21569.0
2015-10-12 12:00:00,45.53,45.56,45.51,45.51,19750.0,30.0549,30.0747,30.0417,30.0417,19750.0
2015-10-12 12:05:00,45.52,45.56,45.51,45.53,13413.0,30.0483,30.0747,30.0417,30.0549,13413.0
2015-10-12 12:10:00,45.53,45.56,45.51,45.54,21997.0,30.0549,30.0747,30.0417,30.0615,21997.0
2015-10-12 12:15:00,45.54,45.54,45.5,45.51,55729.0,30.0615,30.0615,30.0351,30.0417,55729.0
2015-10-12 12:20:00,45.52,45.56,45.5,45.54,12618.0,30.0483,30.0747,30.0351,30.0615,12618.0
2015-10-12 12:25:00,45.54,45.55,45.51,45.53,11699.0,30.0615,30.0681,30.0417,30.0549,11699.0
2015-10-12 12:30:00,45.54,45.54,45.48,45.51,17347.0,30.0615,30.0615,30.0219,30.0417,17347.0
2015-10-12 12:35:00,45.52,45.52,45.46,45.48,13774.0,30.0483,30.0483,30.0087,30.0219,13774.0
2015-10-12 12:40:00,45.48,45.53,45.48,45.5,25101.0,30.0219,30.0549,30.0219,30.0351,25101.0
2015-10-12 12:45:00,45.5,45.51,45.46,45.5,30779.0,30.0351,30.0417,30.0087,30.0351,30779.0
2015-10-12 12:50:00,45.5,45.53,45.5,45.5,21900.0,30.0351,30.0549,30.0351,30.0351,21900.0
2015-10-12 12:55:00,45.5,45.52,45.49,45.5,17872.0,30.0351,30.0483,30.0285,30.0351,17872.0
2015-10-12 13:00:00,45.5,45.54,45.5,45.52,27123.0,30.0351,30.0615,30.0351,30.0483,27123.0
2015-10-12 13:05:00,45.52,45.54,45.51,45.53,19258.0,30.0483,30.0615,30.0417,30.0549,19258.0
2015-10-12 13:10:00,45.53,45.57,45.52,45.56,12004.0,30.0549,30.0813,30.0483,30.0747,12004.0
2015-10-12 13:15:00,45.57,45.58,45.56,45.58,111632.0,30.0813,30.0879,30.0747,30.0879,111632.0
2015-10-12 13:20:00,45.57,45.58,45.54,45.56,12639.0,30.0813,30.0879,30.0615,30.0747,12639.0
2015-10-12 13:25:00,45.56,45.58,45.55,45.56,6340.0,30.0747,30.0879,30.0681,30.0747,6340.0
2015-10-12 13:30:00,45.55,45.57,45.52,45.55,14420.0,30.0681,30.0813,30.0483,30.0681,14420.0
2015-10-12 13:35:00,45.55,45.56,45.54,45.56,19420.0,30.0681,30.0747,30.0615,30.0747,19420.0
2015-10-12 13:40:00,45.56,45.58,45.55,45.55,17359.0,30.0747,30.0879,30.0681,30.0681,17359.0
2015-10-12 13:45:00,45.56,45.58,45.55,45.55,15660.0,30.0747,30.0879,30.0681,30.0681,15660.0
2015-10-12 13:50:00,45.54,45.55,45.52,45.52,12650.0,30.0615,30.0681,30.0483,30.0483,12650.0
2015-10-12 13:55:00,45.53,45.54,45.52,45.52,15739.0,30.0549,30.0615,30.0483,30.0483,15739.0
2015-10-12 14:00:00,45.51,45.55,45.51,45.55,22999.0,30.0417,30.0681,30.0417,30.0681,22999.0
2015-10-12 14:05:00,45.55,45.57,45.54,45.56,81606.0,30.0681,30.0813,30.0615,30.0747,81606.0
2015-10-12 14:10:00,45.56,45.66,45.56,45.64,105923.0,30.0747,30.1408,30.0747,30.1276,105923.0
2015-10-12 14:15:00,45.65,45.65,45.6,45.65,57239.0,30.1342,30.1342,30.1011,30.1342,57239.0
2015-10-12 14:20:00,45.65,45.66,45.6,45.61,37283.0,30.1342,30.1408,30.1011,30.1077,37283.0
2015-10-12 14:25:00,45.61,45.61,45.56,45.59,17365.0,30.1077,30.1077,30.0747,30.0945,17365.0
2015-10-12 14:30:00,45.59,45.6,45.57,45.6,23859.0,30.0945,30.1011,30.0813,30.1011,23859.0
2015-10-12 14:35:00,45.6,45.6,45.54,45.54,19148.0,30.1011,30.1011,30.0615,30.0615,19148.0
2015-10-12 14:40:00,45.55,45.57,45.54,45.56,12496.0,30.0681,30.0813,30.0615,30.0747,12496.0
2015-10-12 14:45:00,45.57,45.59,45.56,45.57,16378.0,30.0813,30.0945,30.0747,30.0813,16378.0
2015-10-12 14:50:00,45.57,45.58,45.52,45.53,27896.0,30.0813,30.0879,30.0483,30.0549,27896.0
2015-10-12 14:55:00,45.52,45.59,45.52,45.57,69030.0,30.0483,30.0945,30.0483,30.0813,69030.0
2015-10-12 15:00:00,45.57,45.57,45.54,45.54,14594.0,30.0813,30.0813,30.0615,30.0615,14594.0
2015-10-12 15:05:00,45.54,45.56,45.51,45.55,52504.0,30.0615,30.0747,30.0417,30.0681,52504.0
2015-10-12 15:10:00,45.56,45.56,45.53,45.54,20928.0,30.0747,30.0747,30.0549,30.0615,20928.0
2015-10-12 15:15:00,45.54,45.54,45.52,45.53,15345.0,30.0615,30.0615,30.0483,30.0549,15345.0
2015-10-12 15:20:00,45.54,45.54,45.49,45.51,31069.0,30.0615,30.0615,30.0285,30.0417,31069.0
2015-10-12 15:25:00,45.51,45.53,45.5,45.53,16423.0,30.0417,30.0549,30.0351,30.0549,16423.0
2015-10-12 15:30:00,45.52,45.54,45.5,45.53,30375.0,30.0483,30.0615,30.0351,30.0549,30375.0
2015-10-12 15:35:00,45.52,45.56,45.52,45.54,56077.0,30.0483,30.0747,30.0483,30.0615,56077.0
2015-10-12 15:40:00,45.55,45.59,45.54,45.58,37588.0,30.0681,30.0945,30.0615,30.0879,37588.0
2015-10-12 15:45:00,45.59,45.61,45.56,45.57,64688.0,30.0945,30.1077,30.0747,30.0813,64688.0
2015-10-12 15:50:00,45.57,45.58,45.55,45.57,79346.0,30.0813,30.0879,30.0681,30.0813,79346.0
2015-10-12 15:55:00,45.57,45.62,45.56,45.61,142979.0,30.0813,30.1144,30.0747,30.1077,142979.0
2015-10-13 09:30:00,45.59,45.91,45.59,45.75,131924.0,30.0945,30.3058,30.0945,30.2002,131924.0
2015-10-13 09:35:00,45.75,45.78,45.59,45.66,71626.0,30.2002,30.22,30.0945,30.1408,71626.0
2015-10-13 09:40:00,45.65,45.65,45.54,45.57,69964.0,30.1342,30.1342,30.0615,30.0813,69964.0
2015-10-13 09:45:00,45.56,45.56,45.48,45.5,40328.0,30.0747,30.0747,30.0219,30.0351,40328.0
2015-10-13 09:50:00,45.5,45.6,45.48,45.58,34272.0,30.0351,30.1011,30.0219,30.0879,34272.0
2015-10-13 09:55:00,45.57,45.64,45.56,45.6,27750.0,30.0813,30.1276,30.0747,30.1011,27750.0
2015-10-13 10:00:00,45.6,45.61,45.56,45.57,29102.0,30.1011,30.1077,30.0747,30.0813,29102.0
2015-10-13 10:05:00,45.55,45.57,45.5,45.5,36064.0,30.0681,30.0813,30.0351,30.0351,36064.0
2015-10-13 10:10:00,45.5,45.55,45.45,45.54,24476.0,30.0351,30.0681,30.0021,30.0615,24476.0
2015-10-13 10:15:00,45.55,45.56,45.48,45.5,34001.0,30.0681,30.0747,30.0219,30.0351,34001.0
2015-10-13 10:20:00,45.47,45.48,45.38,45.4,58541.0,30.0153,30.0219,29.9559,29.9691,58541.0
2015-10-13 10:25:00,45.4,45.41,45.38,45.41,40875.0,29.9691,29.9757,29.9559,29.9757,40875.0
2015-10-13 10:30:00,45.41,45.47,45.4,45.46,33124.0,29.9757,30.0153,29.9691,30.0087,33124.0
2015-10-13 10:35:00,45.45,45.52,45.45,45.51,65395.0,30.0021,30.0483,30.0021,30.0417,65395.0
2015-10-13 10:40:00,45.51,45.53,45.49,45.5,44741.0,30.0417,30.0549,30.0285,30.0351,44741.0
2015-10-13 10:45:00,45.49,45.54,45.48,45.53,32405.0,30.0285,30.0615,30.0219,30.0549,32405.0
2015-10-13 10:50:00,45.54,45.56,45.52,45.55,44330.0,30.0615,30.0747,30.0483,30.0681,44330.0
2015-10-13 10:55:00,45.55,45.61,45.55,45.59,44587.0,30.0681,30.1077,30.0681,30.0945,44587.0
2015-10-13 11:00:00,45.59,45.62,45.57,45.57,22073.0,30.0945,30.1144,30.0813,30.0813,22073.0
2015-10-13 11:05:00,45.56,45.65,45.55,45.63,37564.0,30.0747,30.1342,30.0681,30.121,37564.0
2015-10-13 11:10:00,45.63,45.67,45.62,45.65,29902.0,30.121,30.1474,30.1144,30.1342,29902.0
2015-10-13 11:15:00,45.66,45.68,45.63,45.68,22911.0,30.1408,30.154,30.121,30.154,22911.0
2015-10-13 11:20:00,45.67,45.76,45.67,45.75,36975.0,30.1474,30.2068,30.1474,30.2002,36975.0
2015-10-13 11:25:00,45.75,45.76,45.67,45.67,48516.0,30.2002,30.2068,30.1474,30.1474,48516.0
2015-10-13 11:30:00,45.68,45.74,45.67,45.74,35048.0,30.154,30.1936,30.1474,30.1936,35048.0
2015-10-13 11:35:00,45.74,45.79,45.72,45.74,28967.0,30.1936,30.2266,30.1804,30.1936,28967.0
2015-10-13 11:40:00,45.75,45.78,45.73,45.77,32895.0,30.2002,30.22,30.187,30.2134,32895.0
2015-10-13 11:45:00,45.78,45.79,45.74,45.74,32029.0,30.22,30.2266,30.1936,30.1936,32029.0
2015-10-13 11:50:00,45.75,45.77,45.67,45.71,44783.0,30.2002,30.2134,30.1474,30.1738,44783.0
2015-10-13 11:55:00,45.7,45.73,45.67,45.67,44668.0,30.1672,30.187,30.1474,30.1474,44668.0
2015-10-13 12:00:00,45.67,45.71,45.67,45.7,38325.0,30.1474,30.1738,30.1474,30.1672,38325.0
2015-10-13 12:05:00,45.71,45.72,45.69,45.71,35163.0,30.1738,30.1804,30.1606,30.1738,35163.0
2015-10-13 12:10:00,45.72,45.78,45.72,45.72,40597.0,30.1804,30.22,30.1804,30.1804,40597.0
2015-10-13 12:15:00,45.72,45.76,45.72,45.72,19517.0,30.1804,30.2068,30.1804,30.1804,19517.0
2015-10-13 12:20:00,45.72,45.74,45.69,45.69,26349.0,30.1804,30.1936,30.1606,30.1606,26349.0
2015-10-13 12:25:00,45.69,45.73,45.66,45.73,18051.0,30.1606,30.187,30.1408,30.187,18051.0
2015-10-13 12:30:00,45.72,45.73,45.68,45.69,11233.0,30.1804,30.187,30.154,30.1606,11233.0
2015-10-13 12:35:00,45.7,45.7,45.64,45.65,14955.0,30.1672,30.1672,30.1276,30.1342,14955.0
2015-10-13 12:40:00,45.65,45.65,45.59,45.59,9823.0,30.1342,30.1342,30.0945,30.0945,9823.0
2015-10-13 12:45:00,45.59,45.63,45.59,45.63,20673.0,30.0945,30.121,30.0945,30.121,20673.0
2015-10-13 12:50:00,45.63,45.68,45.63,45.68,24878.0,30.121,30.154,30.121,30.154,24878.0
2015-10-13 12:55:00,45.68,45.72,45.67,45.71,37292.0,30.154,30.1804,30.1474,30.1738,37292.0
2015-10-13 13:00:00,45.72,45.76,45.72,45.76,85777.0,30.1804,30.2068,30.1804,30.2068,85777.0
2015-10-13 13:05:00,45.75,45.77,45.75,45.76,51724.0,30.2002,30.2134,30.2002,30.2068,51724.0
2015-10-13 13:10:00,45.75,45.76,45.64,45.65,43891.0,30.2002,30.2068,30.1276,30.1342,43891.0
2015-10-13 13:15:00,45.65,45.66,45.62,45.64,22508.0,30.1342,30.1408,30.1144,30.1276,22508.0
2015-10-13 13:20:00,45.63,45.65,45.6,45.64,28309.0,30.121,30.1342,30.1011,30.1276,28309.0
2015-10-13 13:25:00,45.63,45.66,45.62,45.62,10884.0,30.121,30.1408,30.1144,30.1144,10884.0
2015-10-13 13:30:00,45.63,45.64,45.58,45.61,20393.0,30.121,30.1276,30.0879,30.1077,20393.0
2015-10-13 13:35:00,45.6,45.62,45.59,45.61,21259.0,30.1011,30.1144,30.0945,30.1077,21259.0
2015-10-13 13:40:00,45.61,45.62,45.6,45.6,11494.0,30.1077,30.1144,30.1011,30.1011,11494.0
2015-10-13 13:45:00,45.61,45.63,45.6,45.62,21411.0,30.1077,30.121,30.1011,30.1144,21411.0
2015-10-13 13:50:00,45.62,45.62,45.56,45.57,17225.0,30.1144,30.1144,30.0747,30.0813,17225.0
2015-10-13 13:55:00,45.56,45.57,45.51,45.53,28560.0,30.0747,30.0813,30.0417,30.0549,28560.0
2015-10-13 14:00:00,45.53,45.53,45.5,45.5,17008.0,30.0549,30.0549,30.0351,30.0351,17008.0
2015-10-13 14:05:00,45.5,45.53,45.48,45.53,63749.0,30.0351,30.0549,30.0219,30.0549,63749.0
2015-10-13 14:10:00,45.54,45.57,45.52,45.55,112738.0,30.0615,30.0813,30.0483,30.0681,112738.0
2015-10-13 14:15:00,45.55,45.62,45.55,45.59,42196.0,30.0681,30.1144,30.0681,30.0945,42196.0
2015-10-13 14:20:00,45.59,45.6,45.56,45.57,24794.0,30.0945,30.1011,30.0747,30.0813,24794.0
2015-10-13 14:25:00,45.57,45.6,45.56,45.58,61992.0,30.0813,30.1011,30.0747,30.0879,61992.0
2015-10-13 14:30:00,45.59,45.61,45.57,45.58,34168.0,30.0945,30.1077,30.0813,30.0879,34168.0
2015-10-13 14:35:00,45.58,45.63,45.56,45.61,38960.0,30.0879,30.121,30.0747,30.1077,38960.0
2015-10-13 14:40:00,45.6,45.62,45.6,45.6,44735.0,30.1011,30.1144,30.1011,30.1011,44735.0
2015-10-13 14:45:00,45.61,45.63,45.6,45.61,37776.0,30.1077,30.121,30.1011,30.1077,37776.0
2015-10-13 14:50:00,45.61,45.62,45.6,45.61,22458.0,30.1077,30.1144,30.1011,30.1077,22458.0
2015-10-13 14:55:00,45.61,45.62,45.59,45.6,27396.0,30.1077,30.1144,30.0945,30.1011,27396.0
2015-10-13 15:00:00,45.6,45.61,45.6,45.6,13258.0,30.1011,30.1077,30.1011,30.1011,13258.0
2015-10-13 15:05:00,45.61,45.68,45.6,45.68,120286.0,30.1077,30.154,30.1011,30.154,120286.0
2015-10-13 15:10:00,45.67,45.7,45.63,45.65,52023.0,30.1474,30.1672,30.121,30.1342,52023.0
2015-10-13 15:15:00,45.65,45.65,45.57,45.57,26429.0,30.1342,30.1342,30.0813,30.0813,26429.0
2015-10-13 15:20:00,45.57,45.6,45.54,45.56,61941.0,30.0813,30.1011,30.0615,30.0747,61941.0
2015-10-13 15:25:00,45.55,45.56,45.52,45.54,144515.0,30.0681,30.0747,30.0483,30.0615,144515.0
2015-10-13 15:30:00,45.55,45.57,45.54,45.54,58239.0,30.0681,30.0813,30.0615,30.0615,58239.0
2015-10-13 15:35:00,45.54,45.56,45.52,45.54,65125.0,30.0615,30.0747,30.0483,30.0615,65125.0
2015-10-13 15:40:00,45.55,45.55,45.53,45.54,59354.0,30.0681,30.0681,30.0549,30.0615,59354.0
2015-10-13 15:45:00,45.54,45.56,45.53,45.54,63723.0,30.0615,30.0747,30.0549,30.0615,63723.0
2015-10-13 15:50:00,45.53,45.57,45.53,45.54,104750.0,30.0549,30.0813,30.0549,30.0615,104750.0
2015-10-13 15:55:00,45.54,45.6,45.54,45.55,145025.0,30.0615,30.1011,30.0615,30.0681,145025.0
2015-10-14 09:30:00,45.59,45.63,45.55,45.59,45650.0,30.0945,30.121,30.0681,30.0945,45650.0
2015-10-14 09:35:00,45.57,45.67,45.54,45.67,30607.0,30.0813,30.1474,30.0615,30.1474,30607.0
2015-10-14 09:40:00,45.67,45.71,45.64,45.68,28193.0,30.1474,30.1738,30.1276,30.154,28193.0
2015-10-14 09:45:00,45.68,45.69,45.64,45.68,15021.0,30.154,30.1606,30.1276,30.154,15021.0
2015-10-14 09:50:00,45.67,45.7,45.64,45.67,28128.0,30.1474,30.1672,30.1276,30.1474,28128.0
2015-10-14 09:55:00,45.66,45.76,45.66,45.74,29916.0,30.1408,30.2068,30.1408,30.1936,29916.0
2015-10-14 10:00:00,45.74,45.75,45.71,45.73,21759.0,30.1936,30.2002,30.1738,30.187,21759.0
2015-10-14 10:05:00,45.73,45.74,45.65,45.67,48767.0,30.187,30.1936,30.1342,30.1474,48767.0
2015-10-14 10:10:00,45.67,45.7,45.66,45.69,16564.0,30.1474,30.1672,30.1408,30.1606,16564.0
2015-10-14 10:15:00,45.69,45.74,45.68,45.7,54106.0,30.1606,30.1936,30.154,30.1672,54106.0
2015-10-14 10:20:00,45.69,45.74,45.69,45.73,27080.0,30.1606,30.1936,30.1606,30.187,27080.0
2015-10-14 10:25:00,45.72,45.74,45.7,45.71,32286.0,30.1804,30.1936,30.1672,30.1738,32286.0
2015-10-14 10:30:00,45.72,45.78,45.71,45.75,49617.0,30.1804,30.22,30.1738,30.2002,49617.0
2015-10-14 10:35:00,45.74,45.77,45.74,45.75,20905.0,30.1936,30.2134,30.1936,30.2002,20905.0
2015-10-14 10:40:00,45.75,45.77,45.74,45.77,33845.0,30.2002,30.2134,30.1936,30.2134,33845.0
2015-10-14 10:45:00,45.76,45.79,45.75,45.76,49191.0,30.2068,30.2266,30.2002,30.2068,49191.0
2015-10-14 10:50:00,45.77,45.79,45.76,45.78,24230.0,30.2134,30.2266,30.2068,30.22,24230.0
2015-10-14 10:55:00,45.79,45.8,45.75,45.76,17046.0,30.2266,30.2332,30.2002,30.2068,17046.0
2015-10-14 11:00:00,45.75,45.76,45.65,45.66,37458.0,30.2002,30.2068,30.1342,30.1408,37458.0
2015-10-14 11:05:00,45.66,45.7,45.66,45.67,28596.0,30.1408,30.1672,30.1408,30.1474,28596.0
2015-10-14 11:10:00,45.67,45.69,45.66,45.67,53487.0,30.1474,30.1606,30.1408,30.1474,53487.0
2015-10-14 11:15:00,45.67,45.7,45.66,45.66,23195.0,30.1474,30.1672,30.1408,30.1408,23195.0
2015-10-14 11:20:00,45.66,45.7,45.65,45.69,34348.0,30.1408,30.1672,30.1342,30.1606,34348.0
2015-10-14 11:25:00,45.69,45.69,45.65,45.67,8331.0,30.1606,30.1606,30.1342,30.1474,8331.0
2015-10-14 11:30:00,45.67,45.67,45.62,45.62,16035.0,30.1474,30.1474,30.1144,30.1144,16035.0
2015-10-14 11:35:00,45.62,45.66,45.62,45.65,15156.0,30.1144,30.1408,30.1144,30.1342,15156.0
2015-10-14 11:40:00,45.64,45.66,45.63,45.66,26803.0,30.1276,30.1408,30.121,30.1408,26803.0
2015-10-14 11:45:00,45.66,45.7,45.65,45.69,21309.0,30.1408,30.1672,30.1342,30.1606,21309.0
2015-10-14 11:50:00,45.68,45.69,45.66,45.68,20257.0,30.154,30.1606,30.1408,30.154,20257.0
2015-10-14 11:55:00,45.69,45.7,45.66,45.66,9324.0,30.1606,30.1672,30.1408,30.1408,9324.0
2015-10-14 12:00:00,45.67,45.71,45.67,45.68,21145.0,30.1474,30.1738,30.1474,30.154,21145.0
2015-10-14 12:05:00,45.67,45.67,45.59,45.59,22487.0,30.1474,30.1474,30.0945,30.0945,22487.0
2015-10-14 12:10:00,45.59,45.61,45.58,45.59,10866.0,30.0945,30.1077,30.0879,30.0945,10866.0
2015-10-14 12:15:00,45.58,45.63,45.58,45.6,23150.0,30.0879,30.121,30.0879,30.1011,23150.0
2015-10-14 12:20:00,45.59,45.68,45.59,45.68,21166.0,30.0945,30.154,30.0945,30.154,21166.0
2015-10-14 12:25:00,45.67,45.69,45.66,45.68,27940.0,30.1474,30.1606,30.1408,30.154,27940.0
2015-10-14 12:30:00,45.69,45.72,45.67,45.7,37938.0,30.1606,30.1804,30.1474,30.1672,37938.0
2015-10-14 12:35:00,45.69,45.7,45.64,45.64,12401.0,30.1606,30.1672,30.1276,30.1276,12401.0
2015-10-14 12:40:00,45.64,45.67,45.61,45.61,20335.0,30.1276,30.1474,30.1077,30.1077,20335.0
2015-10-14 12:45:00,45.6,45.63,45.58,45.59,25713.0,30.1011,30.121,30.0879,30.0945,25713.0
2015-10-14 12:50:00,45.59,45.62,45.58,45.61,12988.0,30.0945,30.1144,30.0879,30.1077,12988.0
2015-10-14 12:55:00,45.6,45.6,45.57,45.58,25503.0,30.1011,30.1011,30.0813,30.0879,25503.0
2015-10-14 13:00:00,45.58,45.61,45.58,45.59,17160.0,30.0879,30.1077,30.0879,30.0945,17160.0
2015-10-14 13:05:00,45.59,45.62,45.58,45.59,20397.0,30.0945,30.1144,30.0879,30.0945,20397.0
2015-10-14 13:10:00,45.59,45.61,45.55,45.6,102740.0,30.0945,30.1077,30.0681,30.1011,102740.0
2015-10-14 13:15:00,45.6,45.64,45.6,45.63,87764.0,30.1011,30.1276,30.1011,30.121,87764.0
2015-10-14 13:20:00,45.64,45.65,45.6,45.61,9442.0,30.1276,30.1342,30.1011,30.1077,9442.0
2015-10-14 13:25:00,45.61,45.64,45.59,45.63,25500.0,30.1077,30.1276,30.0945,30.121,25500.0
2015-10-14 13:30:00,45.64,45.69,45.61,45.69,94186.0,30.1276,30.1606,30.1077,30.1606,94186.0
2015-10-14 13:35:00,45.69,45.71,45.68,45.71,11489.0,30.1606,30.1738,30.154,30.1738,11489.0
2015-10-14 13:40:00,45.7,45.71,45.68,45.7,10028.0,30.1672,30.1738,30.154,30.1672,10028.0
2015-10-14 13:45:00,45.7,45.74,45.7,45.72,43304.0,30.1672,30.1936,30.1672,30.1804,43304.0
2015-10-14 13:50:00,45.72,45.72,45.66,45.67,17861.0,30.1804,30.1804,30.1408,30.1474,17861.0
2015-10-14 13:55:00,45.67,45.69,45.67,45.68,7090.0,30.1474,30.1606,30.1474,30.154,7090.0
2015-10-14 14:00:00,45.68,45.74,45.65,45.65,50915.0,30.154,30.1936,30.1342,30.1342,50915.0
2015-10-14 14:05:00,45.65,45.66,45.58,45.59,58350.0,30.1342,30.1408,30.0879,30.0945,58350.0
2015-10-14 14:10:00,45.58,45.61,45.57,45.6,112146.0,30.0879,30.1077,30.0813,30.1011,112146.0
2015-10-14 14:15:00,45.59,45.62,45.59,45.59,47188.0,30.0945,30.1144,30.0945,30.0945,47188.0
2015-10-14 14:20:00,45.59,45.61,45.55,45.55,20148.0,30.0945,30.1077,30.0681,30.0681,20148.0
2015-10-14 14:25:00,45.56,45.56,45.5,45.5,25986.0,30.0747,30.0747,30.0351,30.0351,25986.0
2015-10-14 14:30:00,45.51,45.58,45.51,45.56,49541.0,30.0417,30.0879,30.0417,30.0747,49541.0
2015-10-14 14:35:00,45.56,45.61,45.55,45.61,54117.0,30.0747,30.1077,30.0681,30.1077,54117.0
2015-10-14 14:40:00,45.61,45.64,45.61,45.61,24593.0,30.1077,30.1276,30.1077,30.1077,24593.0
2015-10-14 14:45:00,45.61,45.61,45.57,45.59,27992.0,30.1077,30.1077,30.0813,30.0945,27992.0
2015-10-14 14:50:00,45.6,45.62,45.58,45.61,48422.0,30.1011,30.1144,30.0879,30.1077,48422.0
2015-10-14 14:55:00,45.61,45.64,45.61,45.61,17663.0,30.1077,30.1276,30.1077,30.1077,17663.0
2015-10-14 15:00:00,45.62,45.63,45.61,45.63,18801.0,30.1144,30.121,30.1077,30.121,18801.0
2015-10-14 15:05:00,45.63,45.65,45.62,45.64,44792.0,30.121,30.1342,30.1144,30.1276,44792.0
2015-10-14 15:10:00,45.64,45.66,45.62,45.64,47162.0,30.1276,30.1408,30.1144,30.1276,47162.0
2015-10-14 15:15:00,45.64,45.66,45.64,45.65,39826.0,30.1276,30.1408,30.1276,30.1342,39826.0
2015-10-14 15:20:00,45.64,45.64,45.59,45.61,39078.0,30.1276,30.1276,30.0945,30.1077,39078.0
2015-10-14 15:25:00,45.61,45.61,45.57,45.59,45187.0,30.1077,30.1077,30.0813,30.0945,45187.0
2015-10-14 15:30:00,45.59,45.63,45.59,45.61,45784.0,30.0945,30.121,30.0945,30.1077,45784.0
2015-10-14 15:35:00,45.61,45.63,45.6,45.61,23133.0,30.1077,30.121,30.1011,30.1077,23133.0
2015-10-14 15:40:00,45.62,45.62,45.59,45.59,31363.0,30.1144,30.1144,30.0945,30.0945,31363.0
2015-10-14 15:45:00,45.59,45.59,45.56,45.57,45403.0,30.0945,30.0945,30.0747,30.0813,45403.0
2015-10-14 15:50:00,45.57,45.57,45.51,45.52,85064.0,30.0813,30.0813,30.0417,30.0483,85064.0
2015-10-14 15:55:00,45.51,45.53,45.47,45.53,250188.0,30.0417,30.0549,30.0153,30.0549,250188.0
2015-10-15 09:30:00,45.66,45.7,45.53,45.61,75797.0,30.1408,30.1672,30.0549,30.1077,75797.0
2015-10-15 09:35:00,45.62,45.72,45.62,45.69,41026.0,30.1144,30.1804,30.1144,30.1606,41026.0
2015-10-15 09:40:00,45.66,45.66,45.56,45.61,67038.0,30.1408,30.1408,30.0747,30.1077,67038.0
2015-10-15 09:45:00,45.6,45.63,45.52,45.62,46214.0,30.1011,30.121,30.0483,30.1144,46214.0
2015-10-15 09:50:00,45.61,45.63,45.52,45.52,35148.0,30.1077,30.121,30.0483,30.0483,35148.0
2015-10-15 09:55:00,45.51,45.63,45.5,45.63,23019.0,30.0417,30.121,30.0351,30.121,23019.0
2015-10-15 10:00:00,45.62,45.62,45.54,45.57,23509.0,30.1144,30.1144,30.0615,30.0813,23509.0
2015-10-15 10:05:00,45.57,45.58,45.52,45.52,21607.0,30.0813,30.0879,30.0483,30.0483,21607.0
2015-10-15 10:10:00,45.51,45.56,45.51,45.55,23837.0,30.0417,30.0747,30.0417,30.0681,23837.0
2015-10-15 10:15:00,45.55,45.56,45.5,45.52,19933.0,30.0681,30.0747,30.0351,30.0483,19933.0
2015-10-15 10:20:00,45.52,45.57,45.47,45.57,27849.0,30.0483,30.0813,30.0153,30.0813,27849.0
2015-10-15 10:25:00,45.56,45.6,45.51,45.55,25550.0,30.0747,30.1011,30.0417,30.0681,25550.0
2015-10-15 10:30:00,45.55,45.58,45.54,45.57,17024.0,30.0681,30.0879,30.0615,30.0813,17024.0
2015-10-15 10:35:00,45.57,45.6,45.55,45.59,30309.0,30.0813,30.1011,30.0681,30.0945,30309.0
2015-10-15 10:40:00,45.58,45.65,45.58,45.63,57514.0,30.0879,30.1342,30.0879,30.121,57514.0
2015-10-15 10:45:00,45.62,45.65,45.62,45.63,25711.0,30.1144,30.1342,30.1144,30.121,25711.0
2015-10-15 10:50:00,45.63,45.67,45.62,45.65,42287.0,30.121,30.1474,30.1144,30.1342,42287.0
2015-10-15 10:55:00,45.65,45.66,45.6,45.62,14254.0,30.1342,30.1408,30.1011,30.1144,14254.0
2015-10-15 11:00:00,45.61,45.66,45.6,45.63,28129.0,30.1077,30.1408,30.1011,30.121,28129.0
2015-10-15 11:05:00,45.64,45.71,45.63,45.71,21144.0,30.1276,30.1738,30.121,30.1738,21144.0
2015-10-15 11:10:00,45.71,45.71,45.62,45.66,34884.0,30.1738,30.1738,30.1144,30.1408,34884.0
2015-10-15 11:15:00,45.65,45.71,45.65,45.7,41686.0,30.1342,30.1738,30.1342,30.1672,41686.0
2015-10-15 11:20:00,45.7,45.72,45.67,45.71,37656.0,30.1672,30.1804,30.1474,30.1738,37656.0
2015-10-15 11:25:00,45.7,45.77,45.69,45.77,48508.0,30.1672,30.2134,30.1606,30.2134,48508.0
2015-10-15 11:30:00,45.78,45.85,45.76,45.85,32068.0,30.22,30.2662,30.2068,30.2662,32068.0
2015-10-15 11:35:00,45.83,45.84,45.8,45.8,27397.0,30.253,30.2596,30.2332,30.2332,27397.0
2015-10-15 11:40:00,45.81,45.82,45.76,45.77,31195.0,30.2398,30.2464,30.2068,30.2134,31195.0
2015-10-15 11:45:00,45.76,45.81,45.75,45.8,40506.0,30.2068,30.2398,30.2002,30.2332,40506.0
2015-10-15 11:50:00,45.8,45.8,45.74,45.76,31248.0,30.2332,30.2332,30.1936,30.2068,31248.0
2015-10-15 11:55:00,45.76,45.76,45.73,45.74,19633.0,30.2068,30.2068,30.187,30.1936,19633.0
2015-10-15 12:00:00,45.75,45.79,45.74,45.77,42984.0,30.2002,30.2266,30.1936,30.2134,42984.0
2015-10-15 12:05:00,45.76,45.77,45.71,45.73,52357.0,30.2068,30.2134,30.1738,30.187,52357.0
2015-10-15 12:10:00,45.73,45.75,45.71,45.74,33621.0,30.187,30.2002,30.1738,30.1936,33621.0
2015-10-15 12:15:00,45.74,45.78,45.71,45.78,18058.0,30.1936,30.22,30.1738,30.22,18058.0
2015-10-15 12:20:00,45.78,45.83,45.78,45.82,19845.0,30.22,30.253,30.22,30.2464,19845.0
2015-10-15 12:25:00,45.81,45.84,45.79,45.81,70678.0,30.2398,30.2596,30.2266,30.2398,70678.0
2015-10-15 12:30:00,45.81,45.81,45.77,45.79,32640.0,30.2398,30.2398,30.2134,30.2266,32640.0
2015-10-15 12:35:00,45.79,45.79,45.73,45.73,25539.0,30.2266,30.2266,30.187,30.187,25539.0
2015-10-15 12:40:00,45.73,45.75,45.72,45.72,19247.0,30.187,30.2002,30.1804,30.1804,19247.0
2015-10-15 12:45:00,45.72,45.73,45.67,45.68,22300.0,30.1804,30.187,30.1474,30.154,22300.0
2015-10-15 12:50:00,45.68,45.7,45.66,45.7,12436.0,30.154,30.1672,30.1408,30.1672,12436.0
2015-10-15 12:55:00,45.7,45.7,45.64,45.67,29165.0,30.1672,30.1672,30.1276,30.1474,29165.0
2015-10-15 13:00:00,45.67,45.69,45.65,45.69,17858.0,30.1474,30.1606,30.1342,30.1606,17858.0
2015-10-15 13:05:00,45.7,45.77,45.7,45.77,19338.0,30.1672,30.2134,30.1672,30.2134,19338.0
2015-10-15 13:10:00,45.78,45.78,45.72,45.73,84368.0,30.22,30.22,30.1804,30.187,84368.0
2015-10-15 13:15:00,45.73,45.78,45.73,45.74,39534.0,30.187,30.22,30.187,30.1936,39534.0
2015-10-15 13:20:00,45.74,45.74,45.71,45.72,9369.0,30.1936,30.1936,30.1738,30.1804,9369.0
2015-10-15 13:25:00,45.72,45.75,45.71,45.73,19530.0,30.1804,30.2002,30.1738,30.187,19530.0
2015-10-15 13:30:00,45.72,45.74,45.72,45.73,13606.0,30.1804,30.1936,30.1804,30.187,13606.0
2015-10-15 13:35:00,45.72,45.74,45.71,45.73,13219.0,30.1804,30.1936,30.1738,30.187,13219.0
2015-10-15 13:40:00,45.72,45.73,45.7,45.7,12109.0,30.1804,30.187,30.1672,30.1672,12109.0
2015-10-15 13:45:00,45.7,45.71,45.67,45.68,14384.0,30.1672,30.1738,30.1474,30.154,14384.0
2015-10-15 13:50:00,45.68,45.69,45.67,45.68,14113.0,30.154,30.1606,30.1474,30.154,14113.0
2015-10-15 13:55:00,45.68,45.7,45.66,45.67,27542.0,30.154,30.1672,30.1408,30.1474,27542.0
2015-10-15 14:00:00,45.67,45.69,45.66,45.68,18955.0,30.1474,30.1606,30.1408,30.154,18955.0
2015-10-15 14:05:00,45.68,45.7,45.67,45.68,29321.0,30.154,30.1672,30.1474,30.154,29321.0
2015-10-15 14:10:00,45.69,45.73,45.68,45.72,40422.0,30.1606,30.187,30.154,30.1804,40422.0
2015-10-15 14:15:00,45.72,45.72,45.7,45.72,23245.0,30.1804,30.1804,30.1672,30.1804,23245.0
2015-10-15 14:20:00,45.72,45.72,45.68,45.69,20600.0,30.1804,30.1804,30.154,30.1606,20600.0
2015-10-15 14:25:00,45.69,45.69,45.66,45.66,9079.0,30.1606,30.1606,30.1408,30.1408,9079.0
2015-10-15 14:30:00,45.67,45.69,45.66,45.69,46685.0,30.1474,30.1606,30.1408,30.1606,46685.0
2015-10-15 14:35:00,45.69,45.75,45.68,45.74,34357.0,30.1606,30.2002,30.154,30.1936,34357.0
2015-10-15 14:40:00,45.74,45.76,45.72,45.73,30741.0,30.1936,30.2068,30.1804,30.187,30741.0
2015-10-15 14:45:00,45.73,45.75,45.7,45.72,33199.0,30.187,30.2002,30.1672,30.1804,33199.0
2015-10-15 14:50:00,45.71,45.74,45.7,45.74,17284.0,30.1738,30.1936,30.1672,30.1936,17284.0
2015-10-15 14:55:00,45.73,45.75,45.71,45.73,18618.0,30.187,30.2002,30.1738,30.187,18618.0
2015-10-15 15:00:00,45.73,45.78,45.72,45.77,34365.0,30.187,30.22,30.1804,30.2134,34365.0
2015-10-15 15:05:00,45.76,45.77,45.74,45.75,28815.0,30.2068,30.2134,30.1936,30.2002,28815.0
2015-10-15 15:10:00,45.75,45.77,45.74,45.77,36230.0,30.2002,30.2134,30.1936,30.2134,36230.0
2015-10-15 15:15:00,45.77,45.8,45.76,45.79,25740.0,30.2134,30.2332,30.2068,30.2266,25740.0
2015-10-15 15:20:00,45.79,45.84,45.78,45.82,81414.0,30.2266,30.2596,30.22,30.2464,81414.0
2015-10-15 15:25:00,45.81,45.83,45.79,45.82,39836.0,30.2398,30.253,30.2266,30.2464,39836.0
2015-10-15 15:30:00,45.81,45.82,45.78,45.78,47186.0,30.2398,30.2464,30.22,30.22,47186.0
2015-10-15 15:35:00,45.79,45.8,45.78,45.79,37220.0,30.2266,30.2332,30.22,30.2266,37220.0
2015-10-15 15:40:00,45.8,45.88,45.79,45.87,102902.0,30.2332,30.286,30.2266,30.2794,102902.0
2015-10-15 15:45:00,45.87,45.88,45.78,45.78,73406.0,30.2794,30.286,30.22,30.22,73406.0
2015-10-15 15:50:00,45.78,45.81,45.77,45.81,87950.0,30.22,30.2398,30.2134,30.2398,87950.0
2015-10-15 15:55:00,45.8,45.85,45.8,45.84,196779.0,30.2332,30.2662,30.2332,30.2596,196779.0
2015-10-16 09:30:00,46.02,46.13,45.97,46.04,407392.0,30.3784,30.451,30.3454,30.3916,407392.0
2015-10-16 09:35:00,46.02,46.15,45.93,46.14,52551.0,30.3784,30.4642,30.319,30.4576,52551.0
2015-10-16 09:40:00,46.14,46.16,46.03,46.16,49839.0,30.4576,30.4708,30.385,30.4708,49839.0
2015-10-16 09:45:00,46.16,46.19,46.09,46.1,65509.0,30.4708,30.4906,30.4246,30.4312,65509.0
2015-10-16 09:50:00,46.09,46.13,46.08,46.13,58542.0,30.4246,30.451,30.418,30.451,58542.0
2015-10-16 09:55:00,46.14,46.2,46.11,46.18,45753.0,30.4576,30.4972,30.4378,30.484,45753.0
2015-10-16 10:00:00,46.17,46.21,46.11,46.21,119680.0,30.4774,30.5038,30.4378,30.5038,119680.0
2015-10-16 10:05:00,46.22,46.25,46.19,46.22,41752.0,30.5104,30.5302,30.4906,30.5104,41752.0
2015-10-16 10:10:00,46.22,46.22,46.16,46.19,54055.0,30.5104,30.5104,30.4708,30.4906,54055.0
2015-10-16 10:15:00,46.19,46.23,46.17,46.19,39668.0,30.4906,30.517,30.4774,30.4906,39668.0
2015-10-16 10:20:00,46.19,46.2,46.14,46.15,53666.0,30.4906,30.4972,30.4576,30.4642,53666.0
2015-10-16 10:25:00,46.15,46.19,46.08,46.08,78369.0,30.4642,30.4906,30.418,30.418,78369.0
2015-10-16 10:30:00,46.08,46.12,46.02,46.12,43805.0,30.418,30.4444,30.3784,30.4444,43805.0
2015-10-16 10:35:00,46.1,46.13,46.09,46.12,20747.0,30.4312,30.451,30.4246,30.4444,20747.0
2015-10-16 10:40:00,46.12,46.14,46.07,46.09,34057.0,30.4444,30.4576,30.4114,30.4246,34057.0
2015-10-16 10:45:00,46.09,46.14,46.08,46.13,27089.0,30.4246,30.4576,30.418,30.451,27089.0
2015-10-16 10:50:00,46.13,46.18,46.13,46.15,29741.0,30.451,30.484,30.451,30.4642,29741.0
2015-10-16 10:55:00,46.16,46.19,46.15,46.18,19928.0,30.4708,30.4906,30.4642,30.484,19928.0
2015-10-16 11:00:00,46.18,46.19,46.17,46.18,22635.0,30.484,30.4906,30.4774,30.484,22635.0
2015-10-16 11:05:00,46.18,46.19,46.16,46.19,26810.0,30.484,30.4906,30.4708,30.4906,26810.0
2015-10-16 11:10:00,46.18,46.2,46.17,46.18,32167.0,30.484,30.4972,30.4774,30.484,32167.0
2015-10-16 11:15:00,46.18,46.2,46.15,46.18,39234.0,30.484,30.4972,30.4642,30.484,39234.0
2015-10-16 11:20:00,46.17,46.24,46.17,46.21,24605.0,30.4774,30.5236,30.4774,30.5038,24605.0
2015-10-16 11:25:00,46.21,46.22,46.18,46.2,24566.0,30.5038,30.5104,30.484,30.4972,24566.0
2015-10-16 11:30:00,46.2,46.22,46.19,46.2,19522.0,30.4972,30.5104,30.4906,30.4972,19522.0
2015-10-16 11:35:00,46.2,46.21,46.16,46.17,33651.0,30.4972,30.5038,30.4708,30.4774,33651.0
2015-10-16 11:40:00,46.18,46.21,46.17,46.18,24137.0,30.484,30.5038,30.4774,30.484,24137.0
2015-10-16 11:45:00,46.19,46.19,46.17,46.17,12915.0,30.4906,30.4906,30.4774,30.4774,12915.0
2015-10-16 11:50:00,46.16,46.19,46.15,46.19,36021.0,30.4708,30.4906,30.4642,30.4906,36021.0
2015-10-16 11:55:00,46.19,46.2,46.17,46.2,9873.0,30.4906,30.4972,30.4774,30.4972,9873.0
2015-10-16 12:00:00,46.19,46.22,46.18,46.2,22575.0,30.4906,30.5104,30.484,30.4972,22575.0
2015-10-16 12:05:00,46.2,46.2,46.17,46.17,9828.0,30.4972,30.4972,30.4774,30.4774,9828.0
2015-10-16 12:10:00,46.18,46.18,46.16,46.16,25017.0,30.484,30.484,30.4708,30.4708,25017.0
2015-10-16 12:15:00,46.15,46.16,46.13,46.13,18611.0,30.4642,30.4708,30.451,30.451,18611.0
2015-10-16 12:20:00,46.13,46.16,46.12,46.14,18253.0,30.451,30.4708,30.4444,30.4576,18253.0
2015-10-16 12:25:00,46.14,46.16,46.13,46.13,20243.0,30.4576,30.4708,30.451,30.451,20243.0
2015-10-16 12:30:00,46.14,46.19,46.13,46.19,27343.0,30.4576,30.4906,30.451,30.4906,27343.0
2015-10-16 12:35:00,46.19,46.19,46.15,46.15,16194.0,30.4906,30.4906,30.4642,30.4642,16194.0
2015-10-16 12:40:00,46.16,46.16,46.13,46.15,9914.0,30.4708,30.4708,30.451,30.4642,9914.0
2015-10-16 12:45:00,46.14,46.17,46.13,46.17,23519.0,30.4576,30.4774,30.451,30.4774,23519.0
2015-10-16 12:50:00,46.17,46.17,46.14,46.15,15017.0,30.4774,30.4774,30.4576,30.4642,15017.0
2015-10-16 12:55:00,46.15,46.15,46.1,46.11,15314.0,30.4642,30.4642,30.4312,30.4378,15314.0
2015-10-16 13:00:00,46.11,46.14,46.11,46.14,9140.0,30.4378,30.4576,30.4378,30.4576,9140.0
2015-10-16 13:05:00,46.14,46.14,46.1,46.1,10948.0,30.4576,30.4576,30.4312,30.4312,10948.0
2015-10-16 13:10:00,46.1,46.1,46.06,46.08,34258.0,30.4312,30.4312,30.4048,30.418,34258.0
2015-10-16 13:15:00,46.09,46.11,46.08,46.09,14502.0,30.4246,30.4378,30.418,30.4246,14502.0
2015-10-16 13:20:00,46.09,46.1,46.06,46.07,16379.0,30.4246,30.4312,30.4048,30.4114,16379.0
2015-10-16 13:25:00,46.08,46.1,46.07,46.07,16526.0,30.418,30.4312,30.4114,30.4114,16526.0
2015-10-16 13:30:00,46.06,46.08,46.05,46.05,17693.0,30.4048,30.418,30.3982,30.3982,17693.0
2015-10-16 13:35:00,46.06,46.07,46.04,46.04,38160.0,30.4048,30.4114,30.3916,30.3916,38160.0
2015-10-16 13:40:00,46.04,46.04,46.01,46.04,14496.0,30.3916,30.3916,30.3718,30.3916,14496.0
2015-10-16 13:45:00,46.04,46.05,46.0,46.03,24857.0,30.3916,30.3982,30.3652,30.385,24857.0
2015-10-16 13:50:00,46.04,46.05,46.02,46.05,10405.0,30.3916,30.3982,30.3784,30.3982,10405.0
2015-10-16 13:55:00,46.05,46.05,46.02,46.02,12249.0,30.3982,30.3982,30.3784,30.3784,12249.0
2015-10-16 14:00:00,46.02,46.04,46.01,46.02,27461.0,30.3784,30.3916,30.3718,30.3784,27461.0
2015-10-16 14:05:00,46.03,46.03,45.97,45.99,27175.0,30.385,30.385,30.3454,30.3586,27175.0
2015-10-16 14:10:00,45.99,46.05,45.99,46.05,25144.0,30.3586,30.3982,30.3586,30.3982,25144.0
2015-10-16 14:15:00,46.05,46.06,46.03,46.04,19255.0,30.3982,30.4048,30.385,30.3916,19255.0
2015-10-16 14:20:00,46.04,46.06,46.02,46.03,35413.0,30.3916,30.4048,30.3784,30.385,35413.0
2015-10-16 14:25:00,46.03,46.07,46.03,46.07,31052.0,30.385,30.4114,30.385,30.4114,31052.0
2015-10-16 14:30:00,46.06,46.1,46.06,46.09,22406.0,30.4048,30.4312,30.4048,30.4246,22406.0
2015-10-16 14:35:00,46.1,46.13,46.09,46.1,32795.0,30.4312,30.451,30.4246,30.4312,32795.0
2015-10-16 14:40:00,46.1,46.11,46.09,46.11,17575.0,30.4312,30.4378,30.4246,30.4378,17575.0
2015-10-16 14:45:00,46.11,46.16,46.1,46.15,27963.0,30.4378,30.4708,30.4312,30.4642,27963.0
2015-10-16 14:50:00,46.16,46.16,46.11,46.11,46516.0,30.4708,30.4708,30.4378,30.4378,46516.0
2015-10-16 14:55:00,46.12,46.13,46.11,46.13,38252.0,30.4444,30.451,30.4378,30.451,38252.0
2015-10-16 15:00:00,46.13,46.14,46.11,46.12,25218.0,30.451,30.4576,30.4378,30.4444,25218.0
2015-10-16 15:05:00,46.12,46.15,46.11,46.12,41151.0,30.4444,30.4642,30.4378,30.4444,41151.0
2015-10-16 15:10:00,46.12,46.13,46.07,46.08,31311.0,30.4444,30.451,30.4114,30.418,31311.0
2015-10-16 15:15:00,46.07,46.1,46.06,46.08,52829.0,30.4114,30.4312,30.4048,30.418,52829.0
2015-10-16 15:20:00,46.08,46.1,46.06,46.07,53625.0,30.418,30.4312,30.4048,30.4114,53625.0
2015-10-16 15:25:00,46.07,46.11,46.06,46.11,30332.0,30.4114,30.4378,30.4048,30.4378,30332.0
2015-10-16 15:30:00,46.11,46.15,46.09,46.11,33320.0,30.4378,30.4642,30.4246,30.4378,33320.0
2015-10-16 15:35:00,46.12,46.17,46.1,46.16,46748.0,30.4444,30.4774,30.4312,30.4708,46748.0
2015-10-16 15:40:00,46.16,46.18,46.14,46.16,63407.0,30.4708,30.484,30.4576,30.4708,63407.0
2015-10-16 15:45:00,46.16,46.18,46.15,46.16,64166.0,30.4708,30.484,30.4642,30.4708,64166.0
2015-10-16 15:50:00,46.16,46.19,46.16,46.19,74115.0,30.4708,30.4906,30.4708,30.4906,74115.0
2015-10-16 15:55:00,46.19,46.22,46.18,46.22,201964.0,30.4906,30.5104,30.484,30.5104,201964.0
2015-10-19 09:30:00,45.98,46.16,45.98,46.02,81639.0,30.352,30.4708,30.352,30.3784,81639.0
2015-10-19 09:35:00,46.02,46.1,46.01,46.04,37968.0,30.3784,30.4312,30.3718,30.3916,37968.0
2015-10-19 09:40:00,46.03,46.08,46.01,46.01,22360.0,30.385,30.418,30.3718,30.3718,22360.0
2015-10-19 09:45:00,46.01,46.02,45.85,45.85,37475.0,30.3718,30.3784,30.2662,30.2662,37475.0
2015-10-19 09:50:00,45.86,45.87,45.78,45.81,46043.0,30.2728,30.2794,30.22,30.2398,46043.0
2015-10-19 09:55:00,45.82,45.84,45.77,45.78,90082.0,30.2464,30.2596,30.2134,30.22,90082.0
2015-10-19 10:00:00,45.78,45.8,45.7,45.71,38203.0,30.22,30.2332,30.1672,30.1738,38203.0
2015-10-19 10:05:00,45.7,45.75,45.68,45.72,51181.0,30.1672,30.2002,30.154,30.1804,51181.0
2015-10-19 10:10:00,45.72,45.73,45.61,45.62,29213.0,30.1804,30.187,30.1077,30.1144,29213.0
2015-10-19 10:15:00,45.62,45.62,45.57,45.61,46104.0,30.1144,30.1144,30.0813,30.1077,46104.0
2015-10-19 10:20:00,45.6,45.63,45.59,45.61,44401.0,30.1011,30.121,30.0945,30.1077,44401.0
2015-10-19 10:25:00,45.61,45.61,45.55,45.59,43552.0,30.1077,30.1077,30.0681,30.0945,43552.0
2015-10-19 10:30:00,45.59,45.68,45.58,45.64,41606.0,30.0945,30.154,30.0879,30.1276,41606.0
2015-10-19 10:35:00,45.64,45.65,45.61,45.65,29131.0,30.1276,30.1342,30.1077,30.1342,29131.0
2015-10-19 10:40:00,45.64,45.66,45.6,45.61,38353.0,30.1276,30.1408,30.1011,30.1077,38353.0
2015-10-19 10:45:00,45.61,45.64,45.6,45.64,34686.0,30.1077,30.1276,30.1011,30.1276,34686.0
2015-10-19 10:50:00,45.63,45.69,45.62,45.65,47464.0,30.121,30.1606,30.1144,30.1342,47464.0
2015-10-19 10:55:00,45.64,45.67,45.62,45.63,33034.0,30.1276,30.1474,30.1144,30.121,33034.0
2015-10-19 11:00:00,45.62,45.7,45.62,45.63,23513.0,30.1144,30.1672,30.1144,30.121,23513.0
2015-10-19 11:05:00,45.63,45.65,45.59,45.64,44151.0,30.121,30.1342,30.0945,30.1276,44151.0
2015-10-19 11:10:00,45.64,45.68,45.63,45.66,22984.0,30.1276,30.154,30.121,30.1408,22984.0
2015-10-19 11:15:00,45.65,45.72,45.64,45.72,23261.0,30.1342,30.1804,30.1276,30.1804,23261.0
2015-10-19 11:20:00,45.71,45.72,45.68,45.71,26232.0,30.1738,30.1804,30.154,30.1738,26232.0
2015-10-19 11:25:00,45.71,45.72,45.69,45.71,27801.0,30.1738,30.1804,30.1606,30.1738,27801.0
2015-10-19 11:30:00,45.69,45.79,45.69,45.78,34783.0,30.1606,30.2266,30.1606,30.22,34783.0
2015-10-19 11:35:00,45.78,45.79,45.76,45.79,27772.0,30.22,30.2266,30.2068,30.2266,27772.0
2015-10-19 11:40:00,45.79,45.84,45.78,45.84,44725.0,30.2266,30.2596,30.22,30.2596,44725.0
2015-10-19 11:45:00,45.84,45.84,45.76,45.76,24936.0,30.2596,30.2596,30.2068,30.2068,24936.0
2015-10-19 11:50:00,45.75,45.78,45.75,45.75,22239.0,30.2002,30.22,30.2002,30.2002,22239.0
2015-10-19 11:55:00,45.76,45.76,45.69,45.69,38256.0,30.2068,30.2068,30.1606,30.1606,38256.0
2015-10-19 12:00:00,45.69,45.73,45.69,45.7,34273.0,30.1606,30.187,30.1606,30.1672,34273.0
2015-10-19 12:05:00,45.69,45.7,45.66,45.69,24624.0,30.1606,30.1672,30.1408,30.1606,24624.0
2015-10-19 12:10:00,45.69,45.74,45.68,45.73,24825.0,30.1606,30.1936,30.154,30.187,24825.0
2015-10-19 12:15:00,45.73,45.78,45.73,45.78,40489.0,30.187,30.22,30.187,30.22,40489.0
2015-10-19 12:20:00,45.77,45.81,45.74,45.75,44575.0,30.2134,30.2398,30.1936,30.2002,44575.0
2015-10-19 12:25:00,45.75,45.79,45.72,45.79,28652.0,30.2002,30.2266,30.1804,30.2266,28652.0
2015-10-19 12:30:00,45.78,45.78,45.73,45.77,19362.0,30.22,30.22,30.187,30.2134,19362.0
2015-10-19 12:35:00,45.77,45.81,45.76,45.78,34400.0,30.2134,30.2398,30.2068,30.22,34400.0
2015-10-19 12:40:00,45.78,45.8,45.76,45.79,41631.0,30.22,30.2332,30.2068,30.2266,41631.0
2015-10-19 12:45:00,45.78,45.81,45.78,45.81,22216.0,30.22,30.2398,30.22,30.2398,22216.0
2015-10-19 12:50:00,45.8,45.82,45.78,45.82,19925.0,30.2332,30.2464,30.22,30.2464,19925.0
2015-10-19 12:55:00,45.82,45.82,45.76,45.76,21799.0,30.2464,30.2464,30.2068,30.2068,21799.0
2015-10-19 13:00:00,45.76,45.78,45.74,45.75,25336.0,30.2068,30.22,30.1936,30.2002,25336.0
2015-10-19 13:05:00,45.74,45.76,45.72,45.73,21781.0,30.1936,30.2068,30.1804,30.187,21781.0
2015-10-19 13:10:00,45.73,45.78,45.73,45.78,27268.0,30.187,30.22,30.187,30.22,27268.0
2015-10-19 13:15:00,45.79,45.81,45.75,45.76,17408.0,30.2266,30.2398,30.2002,30.2068,17408.0
2015-10-19 13:20:00,45.75,45.78,45.71,45.78,25577.0,30.2002,30.22,30.1738,30.22,25577.0
2015-10-19 13:25:00,45.77,45.79,45.74,45.75,25408.0,30.2134,30.2266,30.1936,30.2002,25408.0
2015-10-19 13:30:00,45.76,45.79,45.73,45.78,40379.0,30.2068,30.2266,30.187,30.22,40379.0
2015-10-19 13:35:00,45.78,45.82,45.78,45.82,42905.0,30.22,30.2464,30.22,30.2464,42905.0
2015-10-19 13:40:00,45.81,45.82,45.77,45.78,35156.0,30.2398,30.2464,30.2134,30.22,35156.0
2015-10-19 13:45:00,45.79,45.81,45.77,45.77,19976.0,30.2266,30.2398,30.2134,30.2134,19976.0
2015-10-19 13:50:00,45.77,45.8,45.75,45.76,21218.0,30.2134,30.2332,30.2002,30.2068,21218.0
2015-10-19 13:55:00,45.75,45.77,45.74,45.75,21663.0,30.2002,30.2134,30.1936,30.2002,21663.0
2015-10-19 14:00:00,45.74,45.76,45.72,45.74,21713.0,30.1936,30.2068,30.1804,30.1936,21713.0
2015-10-19 14:05:00,45.75,45.76,45.72,45.75,24516.0,30.2002,30.2068,30.1804,30.2002,24516.0
2015-10-19 14:10:00,45.74,45.78,45.74,45.78,27727.0,30.1936,30.22,30.1936,30.22,27727.0
2015-10-19 14:15:00,45.77,45.78,45.75,45.77,21878.0,30.2134,30.22,30.2002,30.2134,21878.0
2015-10-19 14:20:00,45.77,45.77,45.73,45.74,16565.0,30.2134,30.2134,30.187,30.1936,16565.0
2015-10-19 14:25:00,45.73,45.79,45.73,45.78,38952.0,30.187,30.2266,30.187,30.22,38952.0
2015-10-19 14:30:00,45.78,45.88,45.77,45.85,39163.0,30.22,30.286,30.2134,30.2662,39163.0
2015-10-19 14:35:00,45.86,45.92,45.85,45.9,27341.0,30.2728,30.3124,30.2662,30.2992,27341.0
2015-10-19 14:40:00,45.91,45.93,45.86,45.88,38539.0,30.3058,30.319,30.2728,30.286,38539.0
2015-10-19 14:45:00,45.88,45.88,45.82,45.83,27972.0,30.286,30.286,30.2464,30.253,27972.0
2015-10-19 14:50:00,45.82,45.84,45.8,45.84,19242.0,30.2464,30.2596,30.2332,30.2596,19242.0
2015-10-19 14:55:00,45.84,45.89,45.83,45.87,36177.0,30.2596,30.2926,30.253,30.2794,36177.0
2015-10-19 15:00:00,45.88,45.9,45.87,45.89,30114.0,30.286,30.2992,30.2794,30.2926,30114.0
2015-10-19 15:05:00,45.89,45.92,45.86,45.89,40947.0,30.2926,30.3124,30.2728,30.2926,40947.0
2015-10-19 15:10:00,45.88,45.89,45.85,45.88,24435.0,30.286,30.2926,30.2662,30.286,24435.0
2015-10-19 15:15:00,45.88,45.9,45.86,45.87,33420.0,30.286,30.2992,30.2728,30.2794,33420.0
2015-10-19 15:20:00,45.88,45.91,45.87,45.89,32619.0,30.286,30.3058,30.2794,30.2926,32619.0
2015-10-19 15:25:00,45.9,45.96,45.89,45.95,33618.0,30.2992,30.3388,30.2926,30.3322,33618.0
2015-10-19 15:30:00,45.95,45.96,45.92,45.93,34623.0,30.3322,30.3388,30.3124,30.319,34623.0
2015-10-19 15:35:00,45.93,45.96,45.93,45.93,38711.0,30.319,30.3388,30.319,30.319,38711.0
2015-10-19 15:40:00,45.94,45.95,45.91,45.93,43086.0,30.3256,30.3322,30.3058,30.319,43086.0
2015-10-19 15:45:00,45.94,45.98,45.93,45.96,51552.0,30.3256,30.352,30.319,30.3388,51552.0
2015-10-19 15:50:00,45.96,45.97,45.94,45.96,75499.0,30.3388,30.3454,30.3256,30.3388,75499.0
2015-10-19 15:55:00,45.96,45.98,45.93,45.98,192573.0,30.3388,30.352,30.319,30.352,192573.0
2015-10-20 09:30:00,45.92,46.0,45.82,45.99,76768.0,30.3124,30.3652,30.2464,30.3586,76768.0
2015-10-20 09:35:00,45.98,46.02,45.92,45.95,58506.0,30.352,30.3784,30.3124,30.3322,58506.0
2015-10-20 09:40:00,45.97,45.97,45.79,45.87,47851.0,30.3454,30.3454,30.2266,30.2794,47851.0
2015-10-20 09:45:00,45.87,45.92,45.83,45.91,22530.0,30.2794,30.3124,30.253,30.3058,22530.0
2015-10-20 09:50:00,45.91,46.06,45.9,46.05,58707.0,30.3058,30.4048,30.2992,30.3982,58707.0
2015-10-20 09:55:00,46.06,46.09,46.03,46.06,30184.0,30.4048,30.4246,30.385,30.4048,30184.0
2015-10-20 10:00:00,46.06,46.07,45.99,46.01,29572.0,30.4048,30.4114,30.3586,30.3718,29572.0
2015-10-20 10:05:00,46.0,46.04,45.88,45.88,33358.0,30.3652,30.3916,30.286,30.286,33358.0
2015-10-20 10:10:00,45.88,45.98,45.87,45.98,31595.0,30.286,30.352,30.2794,30.352,31595.0
2015-10-20 10:15:00,45.97,45.99,45.93,45.98,21390.0,30.3454,30.3586,30.319,30.352,21390.0
2015-10-20 10:20:00,45.98,46.01,45.97,45.98,25721.0,30.352,30.3718,30.3454,30.352,25721.0
2015-10-20 10:25:00,45.99,46.04,45.97,46.02,37296.0,30.3586,30.3916,30.3454,30.3784,37296.0
2015-10-20 10:30:00,46.02,46.13,46.0,46.13,41815.0,30.3784,30.451,30.3652,30.451,41815.0
2015-10-20 10:35:00,46.12,46.19,46.09,46.09,56731.0,30.4444,30.4906,30.4246,30.4246,56731.0
2015-10-20 10:40:00,46.09,46.13,46.07,46.07,35396.0,30.4246,30.451,30.4114,30.4114,35396.0
2015-10-20 10:45:00,46.07,46.08,46.02,46.02,23810.0,30.4114,30.418,30.3784,30.3784,23810.0
2015-10-20 10:50:00,46.02,46.06,46.0,46.06,24914.0,30.3784,30.4048,30.3652,30.4048,24914.0
2015-10-20 10:55:00,46.06,46.07,46.03,46.03,19496.0,30.4048,30.4114,30.385,30.385,19496.0
2015-10-20 11:00:00,46.03,46.12,46.03,46.11,46215.0,30.385,30.4444,30.385,30.4378,46215.0
2015-10-20 11:05:00,46.11,46.14,46.1,46.14,36635.0,30.4378,30.4576,30.4312,30.4576,36635.0
2015-10-20 11:10:00,46.14,46.2,46.14,46.17,59439.0,30.4576,30.4972,30.4576,30.4774,59439.0
2015-10-20 11:15:00,46.17,46.23,46.16,46.2,30901.0,30.4774,30.517,30.4708,30.4972,30901.0
2015-10-20 11:20:00,46.21,46.25,46.19,46.2,31388.0,30.5038,30.5302,30.4906,30.4972,31388.0
2015-10-20 11:25:00,46.2,46.22,46.16,46.2,59159.0,30.4972,30.5104,30.4708,30.4972,59159.0
2015-10-20 11:30:00,46.2,46.23,46.19,46.21,25113.0,30.4972,30.517,30.4906,30.5038,25113.0
2015-10-20 11:35:00,46.2,46.21,46.13,46.14,18439.0,30.4972,30.5038,30.451,30.4576,18439.0
2015-10-20 11:40:00,46.13,46.17,46.11,46.11,28122.0,30.451,30.4774,30.4378,30.4378,28122.0
2015-10-20 11:45:00,46.11,46.15,46.1,46.13,23542.0,30.4378,30.4642,30.4312,30.451,23542.0
2015-10-20 11:50:00,46.13,46.14,46.07,46.08,22987.0,30.451,30.4576,30.4114,30.418,22987.0
2015-10-20 11:55:00,46.07,46.12,46.05,46.07,33704.0,30.4114,30.4444,30.3982,30.4114,33704.0
2015-10-20 12:00:00,46.07,46.14,46.05,46.1,34637.0,30.4114,30.4576,30.3982,30.4312,34637.0
2015-10-20 12:05:00,46.11,46.16,46.11,46.14,12640.0,30.4378,30.4708,30.4378,30.4576,12640.0
2015-10-20 12:10:00,46.13,46.14,46.08,46.14,28292.0,30.451,30.4576,30.418,30.4576,28292.0
2015-10-20 12:15:00,46.14,46.21,46.13,46.21,15449.0,30.4576,30.5038,30.451,30.5038,15449.0
2015-10-20 12:20:00,46.21,46.21,46.16,46.16,68736.0,30.5038,30.5038,30.4708,30.4708,68736.0
2015-10-20 12:25:00,46.16,46.19,46.16,46.16,12572.0,30.4708,30.4906,30.4708,30.4708,12572.0
2015-10-20 12:30:00,46.17,46.19,46.14,46.14,20386.0,30.4774,30.4906,30.4576,30.4576,20386.0
2015-10-20 12:35:00,46.15,46.17,46.12,46.15,18552.0,30.4642,30.4774,30.4444,30.4642,18552.0
2015-10-20 12:40:00,46.15,46.19,46.13,46.13,15526.0,30.4642,30.4906,30.451,30.451,15526.0
2015-10-20 12:45:00,46.13,46.14,46.09,46.11,22900.0,30.451,30.4576,30.4246,30.4378,22900.0
2015-10-20 12:50:00,46.1,46.11,46.06,46.07,19625.0,30.4312,30.4378,30.4048,30.4114,19625.0
2015-10-20 12:55:00,46.06,46.06,46.03,46.05,17095.0,30.4048,30.4048,30.385,30.3982,17095.0
2015-10-20 13:00:00,46.04,46.05,46.01,46.01,25030.0,30.3916,30.3982,30.3718,30.3718,25030.0
2015-10-20 13:05:00,46.02,46.03,46.01,46.01,47494.0,30.3784,30.385,30.3718,30.3718,47494.0
2015-10-20 13:10:00,46.01,46.05,46.01,46.03,41805.0,30.3718,30.3982,30.3718,30.385,41805.0
2015-10-20 13:15:00,46.02,46.04,45.99,46.02,18034.0,30.3784,30.3916,30.3586,30.3784,18034.0
2015-10-20 13:20:00,46.03,46.04,45.97,46.01,33341.0,30.385,30.3916,30.3454,30.3718,33341.0
2015-10-20 13:25:00,46.0,46.01,45.97,46.01,23949.0,30.3652,30.3718,30.3454,30.3718,23949.0
2015-10-20 13:30:00,46.0,46.0,45.97,45.98,16770.0,30.3652,30.3652,30.3454,30.352,16770.0
2015-10-20 13:35:00,45.99,46.0,45.97,46.0,13617.0,30.3586,30.3652,30.3454,30.3652,13617.0
2015-10-20 13:40:00,46.0,46.01,45.98,45.99,28905.0,30.3652,30.3718,30.352,30.3586,28905.0
2015-10-20 13:45:00,46.0,46.04,45.98,46.03,36137.0,30.3652,30.3916,30.352,30.385,36137.0
2015-10-20 13:50:00,46.02,46.03,46.0,46.02,26285.0,30.3784,30.385,30.3652,30.3784,26285.0
2015-10-20 13:55:00,46.02,46.02,45.98,46.0,17178.0,30.3784,30.3784,30.352,30.3652,17178.0
2015-10-20 14:00:00,46.01,46.04,45.99,46.03,41712.0,30.3718,30.3916,30.3586,30.385,41712.0
2015-10-20 14:05:00,46.03,46.05,46.02,46.04,25075.0,30.385,30.3982,30.3784,30.3916,25075.0
2015-10-20 14:10:00,46.04,46.04,46.0,46.02,53626.0,30.3916,30.3916,30.3652,30.3784,53626.0
2015-10-20 14:15:00,46.02,46.04,45.99,46.03,18650.0,30.3784,30.3916,30.3586,30.385,18650.0
2015-10-20 14:20:00,46.03,46.04,46.01,46.01,52720.0,30.385,30.3916,30.3718,30.3718,52720.0
2015-10-20 14:25:00,46.01,46.01,45.96,45.97,46640.0,30.3718,30.3718,30.3388,30.3454,46640.0
2015-10-20 14:30:00,45.97,45.99,45.96,45.96,28581.0,30.3454,30.3586,30.3388,30.3388,28581.0
2015-10-20 14:35:00,45.96,45.98,45.94,45.98,18081.0,30.3388,30.352,30.3256,30.352,18081.0
2015-10-20 14:40:00,45.98,46.0,45.96,45.98,35349.0,30.352,30.3652,30.3388,30.352,35349.0
2015-10-20 14:45:00,45.98,45.99,45.95,45.96,25180.0,30.352,30.3586,30.3322,30.3388,25180.0
2015-10-20 14:50:00,45.97,45.99,45.96,45.98,27474.0,30.3454,30.3586,30.3388,30.352,27474.0
2015-10-20 14:55:00,45.97,46.0,45.97,45.98,34128.0,30.3454,30.3652,30.3454,30.352,34128.0
2015-10-20 15:00:00,45.98,45.99,45.94,45.95,38521.0,30.352,30.3586,30.3256,30.3322,38521.0
2015-10-20 15:05:00,45.95,45.97,45.92,45.95,37071.0,30.3322,30.3454,30.3124,30.3322,37071.0
2015-10-20 15:10:00,45.94,45.99,45.93,45.97,36780.0,30.3256,30.3586,30.319,30.3454,36780.0
2015-10-20 15:15:00,45.97,45.97,45.93,45.95,25752.0,30.3454,30.3454,30.319,30.3322,25752.0
2015-10-20 15:20:00,45.95,46.0,45.95,46.0,17653.0,30.3322,30.3652,30.3322,30.3652,17653.0
2015-10-20 15:25:00,46.0,46.01,45.98,45.99,30894.0,30.3652,30.3718,30.352,30.3586,30894.0
2015-10-20 15:30:00,45.99,46.01,45.98,46.0,59113.0,30.3586,30.3718,30.352,30.3652,59113.0
2015-10-20 15:35:00,46.0,46.03,45.99,46.02,56195.0,30.3652,30.385,30.3586,30.3784,56195.0
2015-10-20 15:40:00,46.02,46.03,46.0,46.01,44076.0,30.3784,30.385,30.3652,30.3718,44076.0
2015-10-20 15:45:00,46.01,46.02,45.97,45.98,60251.0,30.3718,30.3784,30.3454,30.352,60251.0
2015-10-20 15:50:00,45.98,46.0,45.97,46.0,60851.0,30.352,30.3652,30.3454,30.3652,60851.0
2015-10-20 15:55:00,46.0,46.03,45.97,45.99,215724.0,30.3652,30.385,30.3454,30.3586,215724.0
2015-10-21 09:30:00,46.1,46.39,46.08,46.31,99998.0,30.4312,30.6226,30.418,30.5698,99998.0
2015-10-21 09:35:00,46.3,46.31,46.15,46.26,39393.0,30.5632,30.5698,30.4642,30.5368,39393.0
2015-10-21 09:40:00,46.26,46.26,46.09,46.09,38251.0,30.5368,30.5368,30.4246,30.4246,38251.0
2015-10-21 09:45:00,46.08,46.25,46.08,46.23,53839.0,30.418,30.5302,30.418,30.517,53839.0
2015-10-21 09:50:00,46.22,46.27,46.19,46.23,44848.0,30.5104,30.5434,30.4906,30.517,44848.0
2015-10-21 09:55:00,46.24,46.25,46.17,46.25,55497.0,30.5236,30.5302,30.4774,30.5302,55497.0
2015-10-21 10:00:00,46.24,46.37,46.22,46.37,77306.0,30.5236,30.6094,30.5104,30.6094,77306.0
2015-10-21 10:05:00,46.38,46.44,46.37,46.4,76840.0,30.616,30.6556,30.6094,30.6292,76840.0
2015-10-21 10:10:00,46.4,46.41,46.37,46.38,26316.0,30.6292,30.6358,30.6094,30.616,26316.0
2015-10-21 10:15:00,46.38,46.39,46.31,46.35,26343.0,30.616,30.6226,30.5698,30.5962,26343.0
2015-10-21 10:20:00,46.36,46.42,46.33,46.4,41443.0,30.6028,30.6424,30.583,30.6292,41443.0
2015-10-21 10:25:00,46.4,46.43,46.38,46.4,30078.0,30.6292,30.649,30.616,30.6292,30078.0
2015-10-21 10:30:00,46.4,46.4,46.33,46.36,48386.0,30.6292,30.6292,30.583,30.6028,48386.0
2015-10-21 10:35:00,46.36,46.36,46.3,46.32,31465.0,30.6028,30.6028,30.5632,30.5764,31465.0
2015-10-21 10:40:00,46.31,46.31,46.24,46.24,33175.0,30.5698,30.5698,30.5236,30.5236,33175.0
2015-10-21 10:45:00,46.24,46.25,46.2,46.23,30786.0,30.5236,30.5302,30.4972,30.517,30786.0
2015-10-21 10:50:00,46.22,46.22,46.18,46.22,42358.0,30.5104,30.5104,30.484,30.5104,42358.0
2015-10-21 10:55:00,46.23,46.33,46.22,46.31,32787.0,30.517,30.583,30.5104,30.5698,32787.0
2015-10-21 11:00:00,46.31,46.38,46.3,46.33,26835.0,30.5698,30.616,30.5632,30.583,26835.0
2015-10-21 11:05:00,46.33,46.36,46.3,46.34,25409.0,30.583,30.6028,30.5632,30.5896,25409.0
2015-10-21 11:10:00,46.35,46.35,46.31,46.31,19292.0,30.5962,30.5962,30.5698,30.5698,19292.0
2015-10-21 11:15:00,46.31,46.33,46.29,46.33,15529.0,30.5698,30.583,30.5566,30.583,15529.0
2015-10-21 11:20:00,46.33,46.35,46.28,46.3,26332.0,30.583,30.5962,30.55,30.5632,26332.0
2015-10-21 11:25:00,46.3,46.32,46.3,46.3,21186.0,30.5632,30.5764,30.5632,30.5632,21186.0
2015-10-21 11:30:00,46.3,46.31,46.27,46.3,36152.0,30.5632,30.5698,30.5434,30.5632,36152.0
2015-10-21 11:35:00,46.31,46.31,46.26,46.27,27665.0,30.5698,30.5698,30.5368,30.5434,27665.0
2015-10-21 11:40:00,46.26,46.27,46.22,46.24,41530.0,30.5368,30.5434,30.5104,30.5236,41530.0
2015-10-21 11:45:00,46.23,46.25,46.22,46.23,40873.0,30.517,30.5302,30.5104,30.517,40873.0
2015-10-21 11:50:00,46.24,46.26,46.22,46.25,43784.0,30.5236,30.5368,30.5104,30.5302,43784.0
2015-10-21 11:55:00,46.26,46.3,46.26,46.27,26176.0,30.5368,30.5632,30.5368,30.5434,26176.0
2015-10-21 12:00:00,46.27,46.28,46.25,46.27,24267.0,30.5434,30.55,30.5302,30.5434,24267.0
2015-10-21 12:05:00,46.26,46.26,46.22,46.25,19071.0,30.5368,30.5368,30.5104,30.5302,19071.0
2015-10-21 12:10:00,46.25,46.28,46.22,46.27,23197.0,30.5302,30.55,30.5104,30.5434,23197.0
2015-10-21 12:15:00,46.26,46.29,46.25,46.26,13965.0,30.5368,30.5566,30.5302,30.5368,13965.0
2015-10-21 12:20:00,46.26,46.27,46.23,46.25,25130.0,30.5368,30.5434,30.517,30.5302,25130.0
2015-10-21 12:25:00,46.24,46.26,46.22,46.26,16120.0,30.5236,30.5368,30.5104,30.5368,16120.0
2015-10-21 12:30:00,46.26,46.28,46.25,46.26,16772.0,30.5368,30.55,30.5302,30.5368,16772.0
2015-10-21 12:35:00,46.26,46.29,46.24,46.26,15850.0,30.5368,30.5566,30.5236,30.5368,15850.0
2015-10-21 12:40:00,46.26,46.26,46.23,46.24,23310.0,30.5368,30.5368,30.517,30.5236,23310.0
2015-10-21 12:45:00,46.24,46.25,46.21,46.24,33180.0,30.5236,30.5302,30.5038,30.5236,33180.0
2015-10-21 12:50:00,46.24,46.25,46.22,46.23,37652.0,30.5236,30.5302,30.5104,30.517,37652.0
2015-10-21 12:55:00,46.24,46.25,46.21,46.21,15651.0,30.5236,30.5302,30.5038,30.5038,15651.0
2015-10-21 13:00:00,46.22,46.24,46.2,46.22,37172.0,30.5104,30.5236,30.4972,30.5104,37172.0
2015-10-21 13:05:00,46.23,46.25,46.21,46.23,55494.0,30.517,30.5302,30.5038,30.517,55494.0
2015-10-21 13:10:00,46.23,46.24,46.22,46.22,15431.0,30.517,30.5236,30.5104,30.5104,15431.0
2015-10-21 13:15:00,46.22,46.24,46.17,46.18,25407.0,30.5104,30.5236,30.4774,30.484,25407.0
2015-10-21 13:20:00,46.18,46.22,46.18,46.21,16489.0,30.484,30.5104,30.484,30.5038,16489.0
2015-10-21 13:25:00,46.21,46.21,46.14,46.14,14796.0,30.5038,30.5038,30.4576,30.4576,14796.0
2015-10-21 13:30:00,46.15,46.21,46.14,46.17,22189.0,30.4642,30.5038,30.4576,30.4774,22189.0
2015-10-21 13:35:00,46.17,46.17,46.12,46.12,22667.0,30.4774,30.4774,30.4444,30.4444,22667.0
2015-10-21 13:40:00,46.12,46.13,46.09,46.11,42904.0,30.4444,30.451,30.4246,30.4378,42904.0
2015-10-21 13:45:00,46.11,46.14,46.1,46.1,15376.0,30.4378,30.4576,30.4312,30.4312,15376.0
2015-10-21 13:50:00,46.1,46.12,46.09,46.12,24389.0,30.4312,30.4444,30.4246,30.4444,24389.0
2015-10-21 13:55:00,46.11,46.12,46.07,46.09,18637.0,30.4378,30.4444,30.4114,30.4246,18637.0
2015-10-21 14:00:00,46.09,46.09,46.03,46.05,39288.0,30.4246,30.4246,30.385,30.3982,39288.0
2015-10-21 14:05:00,46.05,46.1,46.04,46.09,42114.0,30.3982,30.4312,30.3916,30.4246,42114.0
2015-10-21 14:10:00,46.09,46.09,46.02,46.04,76830.0,30.4246,30.4246,30.3784,30.3916,76830.0
2015-10-21 14:15:00,46.05,46.06,46.03,46.03,51748.0,30.3982,30.4048,30.385,30.385,51748.0
2015-10-21 14:20:00,46.04,46.05,46.02,46.02,28241.0,30.3916,30.3982,30.3784,30.3784,28241.0
2015-10-21 14:25:00,46.03,46.05,46.02,46.02,28147.0,30.385,30.3982,30.3784,30.3784,28147.0
2015-10-21 14:30:00,46.02,46.07,46.01,46.06,29337.0,30.3784,30.4114,30.3718,30.4048,29337.0
2015-10-21 14:35:00,46.05,46.12,46.04,46.11,58675.0,30.3982,30.4444,30.3916,30.4378,58675.0
2015-10-21 14:40:00,46.1,46.15,46.1,46.14,31748.0,30.4312,30.4642,30.4312,30.4576,31748.0
2015-10-21 14:45:00,46.13,46.14,46.1,46.12,18204.0,30.451,30.4576,30.4312,30.4444,18204.0
2015-10-21 14:50:00,46.11,46.13,46.09,46.12,19573.0,30.4378,30.451,30.4246,30.4444,19573.0
2015-10-21 14:55:00,46.12,46.12,46.08,46.09,20593.0,30.4444,30.4444,30.418,30.4246,20593.0
2015-10-21 15:00:00,46.08,46.09,46.05,46.05,25795.0,30.418,30.4246,30.3982,30.3982,25795.0
2015-10-21 15:05:00,46.06,46.08,46.03,46.07,21650.0,30.4048,30.418,30.385,30.4114,21650.0
2015-10-21 15:10:00,46.07,46.07,45.99,46.0,30169.0,30.4114,30.4114,30.3586,30.3652,30169.0
2015-10-21 15:15:00,46.0,46.01,45.97,46.0,34166.0,30.3652,30.3718,30.3454,30.3652,34166.0
2015-10-21 15:20:00,46.0,46.04,45.99,46.02,32269.0,30.3652,30.3916,30.3586,30.3784,32269.0
2015-10-21 15:25:00,46.02,46.06,46.02,46.06,21899.0,30.3784,30.4048,30.3784,30.4048,21899.0
2015-10-21 15:30:00,46.06,46.06,46.02,46.06,25473.0,30.4048,30.4048,30.3784,30.4048,25473.0
2015-10-21 15:35:00,46.06,46.09,46.05,46.07,44250.0,30.4048,30.4246,30.3982,30.4114,44250.0
2015-10-21 15:40:00,46.07,46.07,46.03,46.04,72925.0,30.4114,30.4114,30.385,30.3916,72925.0
2015-10-21 15:45:00,46.04,46.08,46.03,46.06,64352.0,30.3916,30.418,30.385,30.4048,64352.0
2015-10-21 15:50:00,46.06,46.07,46.04,46.07,83183.0,30.4048,30.4114,30.3916,30.4114,83183.0
2015-10-21 15:55:00,46.06,46.1,46.04,46.09,150595.0,30.4048,30.4312,30.3916,30.4246,150595.0
2015-10-22 09:30:00,46.17,46.34,46.16,46.31,103253.0,30.4774,30.5896,30.4708,30.5698,103253.0
2015-10-22 09:35:00,46.32,46.43,46.28,46.33,95539.0,30.5764,30.649,30.55,30.583,95539.0
2015-10-22 09:40:00,46.31,46.47,46.28,46.46,76184.0,30.5698,30.6754,30.55,30.6688,76184.0
2015-10-22 09:45:00,46.46,46.48,46.35,46.4,64314.0,30.6688,30.682,30.5962,30.6292,64314.0
2015-10-22 09:50:00,46.41,46.41,46.27,46.3,53534.0,30.6358,30.6358,30.5434,30.5632,53534.0
2015-10-22 09:55:00,46.3,46.34,46.27,46.29,30639.0,30.5632,30.5896,30.5434,30.5566,30639.0
2015-10-22 10:00:00,46.29,46.29,46.14,46.15,35855.0,30.5566,30.5566,30.4576,30.4642,35855.0
2015-10-22 10:05:00,46.15,46.27,46.15,46.26,42499.0,30.4642,30.5434,30.4642,30.5368,42499.0
2015-10-22 10:10:00,46.26,46.36,46.24,46.34,47640.0,30.5368,30.6028,30.5236,30.5896,47640.0
2015-10-22 10:15:00,46.34,46.4,46.33,46.35,50137.0,30.5896,30.6292,30.583,30.5962,50137.0
2015-10-22 10:20:00,46.36,46.37,46.33,46.36,19392.0,30.6028,30.6094,30.583,30.6028,19392.0
2015-10-22 10:25:00,46.38,46.38,46.34,46.37,34598.0,30.616,30.616,30.5896,30.6094,34598.0
2015-10-22 10:30:00,46.37,46.4,46.3,46.31,43334.0,30.6094,30.6292,30.5632,30.5698,43334.0
2015-10-22 10:35:00,46.3,46.38,46.26,46.32,41127.0,30.5632,30.616,30.5368,30.5764,41127.0
2015-10-22 10:40:00,46.32,46.38,46.31,46.34,18427.0,30.5764,30.616,30.5698,30.5896,18427.0
2015-10-22 10:45:00,46.34,46.4,46.34,46.35,42362.0,30.5896,30.6292,30.5896,30.5962,42362.0
2015-10-22 10:50:00,46.35,46.39,46.34,46.37,35899.0,30.5962,30.6226,30.5896,30.6094,35899.0
2015-10-22 10:55:00,46.36,46.44,46.35,46.41,96263.0,30.6028,30.6556,30.5962,30.6358,96263.0
2015-10-22 11:00:00,46.41,46.44,46.36,46.4,66997.0,30.6358,30.6556,30.6028,30.6292,66997.0
2015-10-22 11:05:00,46.39,46.41,46.34,46.34,28793.0,30.6226,30.6358,30.5896,30.5896,28793.0
2015-10-22 11:10:00,46.35,46.38,46.33,46.35,21515.0,30.5962,30.616,30.583,30.5962,21515.0
2015-10-22 11:15:00,46.34,46.39,46.33,46.38,39940.0,30.5896,30.6226,30.583,30.616,39940.0
2015-10-22 11:20:00,46.38,46.4,46.32,46.33,62420.0,30.616,30.6292,30.5764,30.583,62420.0
2015-10-22 11:25:00,46.33,46.38,46.33,46.34,37643.0,30.583,30.616,30.583,30.5896,37643.0
2015-10-22 11:30:00,46.35,46.37,46.34,46.37,25537.0,30.5962,30.6094,30.5896,30.6094,25537.0
2015-10-22 11:35:00,46.37,46.39,46.34,46.36,60174.0,30.6094,30.6226,30.5896,30.6028,60174.0
2015-10-22 11:40:00,46.36,46.38,46.34,46.36,38587.0,30.6028,30.616,30.5896,30.6028,38587.0
2015-10-22 11:45:00,46.36,46.43,46.35,46.38,36025.0,30.6028,30.649,30.5962,30.616,36025.0
2015-10-22 11:50:00,46.39,46.41,46.37,46.38,29280.0,30.6226,30.6358,30.6094,30.616,29280.0
2015-10-22 11:55:00,46.39,46.4,46.35,46.36,21392.0,30.6226,30.6292,30.5962,30.6028,21392.0
2015-10-22 12:00:00,46.35,46.37,46.33,46.35,25703.0,30.5962,30.6094,30.583,30.5962,25703.0
2015-10-22 12:05:00,46.35,46.38,46.33,46.37,44583.0,30.5962,30.616,30.583,30.6094,44583.0
2015-10-22 12:10:00,46.36,46.38,46.34,46.37,27042.0,30.6028,30.616,30.5896,30.6094,27042.0
2015-10-22 12:15:00,46.36,46.42,46.35,46.4,24007.0,30.6028,30.6424,30.5962,30.6292,24007.0
2015-10-22 12:20:00,46.4,46.45,46.39,46.42,56133.0,30.6292,30.6622,30.6226,30.6424,56133.0
2015-10-22 12:25:00,46.41,46.47,46.41,46.42,40421.0,30.6358,30.6754,30.6358,30.6424,40421.0
2015-10-22 12:30:00,46.42,46.44,46.41,46.41,27032.0,30.6424,30.6556,30.6358,30.6358,27032.0
2015-10-22 12:35:00,46.41,46.44,46.4,46.41,14468.0,30.6358,30.6556,30.6292,30.6358,14468.0
2015-10-22 12:40:00,46.41,46.43,46.4,46.41,45331.0,30.6358,30.649,30.6292,30.6358,45331.0
2015-10-22 12:45:00,46.41,46.42,46.39,46.39,18195.0,30.6358,30.6424,30.6226,30.6226,18195.0
2015-10-22 12:50:00,46.39,46.47,46.38,46.47,57680.0,30.6226,30.6754,30.616,30.6754,57680.0
2015-10-22 12:55:00,46.47,46.47,46.45,46.46,23436.0,30.6754,30.6754,30.6622,30.6688,23436.0
2015-10-22 13:00:00,46.46,46.48,46.44,46.47,59086.0,30.6688,30.682,30.6556,30.6754,59086.0
2015-10-22 13:05:00,46.47,46.5,46.46,46.5,23443.0,30.6754,30.6952,30.6688,30.6952,23443.0
2015-10-22 13:10:00,46.49,46.5,46.47,46.48,63584.0,30.6886,30.6952,30.6754,30.682,63584.0
2015-10-22 13:15:00,46.49,46.51,46.47,46.49,40275.0,30.6886,30.7019,30.6754,30.6886,40275.0
2015-10-22 13:20:00,46.48,46.51,46.47,46.5,32965.0,30.682,30.7019,30.6754,30.6952,32965.0
2015-10-22 13:25:00,46.49,46.55,46.49,46.55,26258.0,30.6886,30.7283,30.6886,30.7283,26258.0
2015-10-22 13:30:00,46.55,46.59,46.53,46.54,40417.0,30.7283,30.7547,30.7151,30.7217,40417.0
2015-10-22 13:35:00,46.54,46.55,46.52,46.55,101808.0,30.7217,30.7283,30.7085,30.7283,101808.0
2015-10-22 13:40:00,46.54,46.57,46.52,46.56,101495.0,30.7217,30.7415,30.7085,30.7349,101495.0
2015-10-22 13:45:00,46.55,46.6,46.54,46.6,36998.0,30.7283,30.7613,30.7217,30.7613,36998.0
2015-10-22 13:50:00,46.6,46.61,46.57,46.59,51941.0,30.7613,30.7679,30.7415,30.7547,51941.0
2015-10-22 13:55:00,46.6,46.62,46.56,46.57,55466.0,30.7613,30.7745,30.7349,30.7415,55466.0
2015-10-22 14:00:00,46.58,46.6,46.55,46.59,49767.0,30.7481,30.7613,30.7283,30.7547,49767.0
2015-10-22 14:05:00,46.59,46.6,46.51,46.53,49243.0,30.7547,30.7613,30.7019,30.7151,49243.0
2015-10-22 14:10:00,46.53,46.56,46.51,46.55,30712.0,30.7151,30.7349,30.7019,30.7283,30712.0
2015-10-22 14:15:00,46.55,46.58,46.53,46.57,33297.0,30.7283,30.7481,30.7151,30.7415,33297.0
2015-10-22 14:20:00,46.58,46.61,46.54,46.61,58065.0,30.7481,30.7679,30.7217,30.7679,58065.0
2015-10-22 14:25:00,46.6,46.61,46.53,46.54,32921.0,30.7613,30.7679,30.7151,30.7217,32921.0
2015-10-22 14:30:00,46.54,46.58,46.54,46.56,34277.0,30.7217,30.7481,30.7217,30.7349,34277.0
2015-10-22 14:35:00,46.55,46.58,46.54,46.55,57025.0,30.7283,30.7481,30.7217,30.7283,57025.0
2015-10-22 14:40:00,46.55,46.57,46.53,46.54,32601.0,30.7283,30.7415,30.7151,30.7217,32601.0
2015-10-22 14:45:00,46.53,46.55,46.49,46.5,30815.0,30.7151,30.7283,30.6886,30.6952,30815.0
2015-10-22 14:50:00,46.51,46.54,46.47,46.5,58224.0,30.7019,30.7217,30.6754,30.6952,58224.0
2015-10-22 14:55:00,46.5,46.53,46.48,46.52,41810.0,30.6952,30.7151,30.682,30.7085,41810.0
2015-10-22 15:00:00,46.52,46.54,46.49,46.52,29870.0,30.7085,30.7217,30.6886,30.7085,29870.0
2015-10-22 15:05:00,46.52,46.53,46.46,46.47,33801.0,30.7085,30.7151,30.6688,30.6754,33801.0
2015-10-22 15:10:00,46.46,46.47,46.45,46.47,26194.0,30.6688,30.6754,30.6622,30.6754,26194.0
2015-10-22 15:15:00,46.47,46.52,46.47,46.49,31789.0,30.6754,30.7085,30.6754,30.6886,31789.0
2015-10-22 15:20:00,46.48,46.49,46.46,46.49,26614.0,30.682,30.6886,30.6688,30.6886,26614.0
2015-10-22 15:25:00,46.49,46.54,46.47,46.51,56804.0,30.6886,30.7217,30.6754,30.7019,56804.0
2015-10-22 15:30:00,46.51,46.53,46.48,46.51,58986.0,30.7019,30.7151,30.682,30.7019,58986.0
2015-10-22 15:35:00,46.49,46.5,46.45,46.47,38147.0,30.6886,30.6952,30.6622,30.6754,38147.0
2015-10-22 15:40:00,46.47,46.52,46.47,46.51,44285.0,30.6754,30.7085,30.6754,30.7019,44285.0
2015-10-22 15:45:00,46.52,46.56,46.49,46.5,85823.0,30.7085,30.7349,30.6886,30.6952,85823.0
2015-10-22 15:50:00,46.5,46.52,46.48,46.5,121906.0,30.6952,30.7085,30.682,30.6952,121906.0
2015-10-22 15:55:00,46.5,46.53,46.49,46.52,193613.0,30.6952,30.7151,30.6886,30.7085,193613.0
2015-10-23 09:30:00,46.37,46.43,46.21,46.39,102063.0,30.6094,30.649,30.5038,30.6226,102063.0
2015-10-23 09:35:00,46.4,46.49,46.37,46.39,55428.0,30.6292,30.6886,30.6094,30.6226,55428.0
2015-10-23 09:40:00,46.39,46.49,46.36,46.43,45221.0,30.6226,30.6886,30.6028,30.649,45221.0
2015-10-23 09:45:00,46.4,46.43,46.33,46.38,33989.0,30.6292,30.649,30.583,30.616,33989.0
2015-10-23 09:50:00,46.37,46.4,46.33,46.33,28222.0,30.6094,30.6292,30.583,30.583,28222.0
2015-10-23 09:55:00,46.33,46.41,46.33,46.39,71761.0,30.583,30.6358,30.583,30.6226,71761.0
2015-10-23 10:00:00,46.39,46.45,46.38,46.45,34763.0,30.6226,30.6622,30.616,30.6622,34763.0
2015-10-23 10:05:00,46.45,46.46,46.34,46.36,40551.0,30.6622,30.6688,30.5896,30.6028,40551.0
2015-10-23 10:10:00,46.35,46.35,46.25,46.25,51200.0,30.5962,30.5962,30.5302,30.5302,51200.0
2015-10-23 10:15:00,46.24,46.26,46.2,46.2,35301.0,30.5236,30.5368,30.4972,30.4972,35301.0
2015-10-23 10:20:00,46.2,46.28,46.15,46.27,56244.0,30.4972,30.55,30.4642,30.5434,56244.0
2015-10-23 10:25:00,46.26,46.34,46.25,46.33,56292.0,30.5368,30.5896,30.5302,30.583,56292.0
2015-10-23 10:30:00,46.32,46.35,46.27,46.29,41483.0,30.5764,30.5962,30.5434,30.5566,41483.0
2015-10-23 10:35:00,46.28,46.29,46.24,46.25,74401.0,30.55,30.5566,30.5236,30.5302,74401.0
2015-10-23 10:40:00,46.25,46.27,46.21,46.26,113105.0,30.5302,30.5434,30.5038,30.5368,113105.0
2015-10-23 10:45:00,46.26,46.26,46.19,46.26,63275.0,30.5368,30.5368,30.4906,30.5368,63275.0
2015-10-23 10:50:00,46.25,46.26,46.21,46.21,28609.0,30.5302,30.5368,30.5038,30.5038,28609.0
2015-10-23 10:55:00,46.22,46.25,46.18,46.19,24483.0,30.5104,30.5302,30.484,30.4906,24483.0
2015-10-23 11:00:00,46.19,46.24,46.17,46.21,27432.0,30.4906,30.5236,30.4774,30.5038,27432.0
2015-10-23 11:05:00,46.2,46.22,46.17,46.2,50942.0,30.4972,30.5104,30.4774,30.4972,50942.0
2015-10-23 11:10:00,46.19,46.2,46.09,46.1,47322.0,30.4906,30.4972,30.4246,30.4312,47322.0
2015-10-23 11:15:00,46.1,46.12,46.05,46.11,57768.0,30.4312,30.4444,30.3982,30.4378,57768.0
2015-10-23 11:20:00,46.11,46.13,46.09,46.1,34385.0,30.4378,30.451,30.4246,30.4312,34385.0
2015-10-23 11:25:00,46.11,46.12,46.05,46.11,28130.0,30.4378,30.4444,30.3982,30.4378,28130.0
2015-10-23 11:30:00,46.11,46.13,46.09,46.13,22499.0,30.4378,30.451,30.4246,30.451,22499.0
2015-10-23 11:35:00,46.12,46.13,46.07,46.12,42022.0,30.4444,30.451,30.4114,30.4444,42022.0
2015-10-23 11:40:00,46.12,46.18,46.11,46.16,23339.0,30.4444,30.484,30.4378,30.4708,23339.0
2015-10-23 11:45:00,46.16,46.17,46.1,46.1,32134.0,30.4708,30.4774,30.4312,30.4312,32134.0
2015-10-23 11:50:00,46.09,46.12,46.07,46.07,40543.0,30.4246,30.4444,30.4114,30.4114,40543.0
2015-10-23 11:55:00,46.07,46.08,46.02,46.03,26505.0,30.4114,30.418,30.3784,30.385,26505.0
2015-10-23 12:00:00,46.02,46.1,46.02,46.07,34221.0,30.3784,30.4312,30.3784,30.4114,34221.0
2015-10-23 12:05:00,46.07,46.07,46.0,46.03,28887.0,30.4114,30.4114,30.3652,30.385,28887.0
2015-10-23 12:10:00,46.03,46.04,46.0,46.01,31702.0,30.385,30.3916,30.3652,30.3718,31702.0
2015-10-23 12:15:00,46.0,46.04,45.98,45.99,42208.0,30.3652,30.3916,30.352,30.3586,42208.0
2015-10-23 12:20:00,45.99,46.0,45.97,45.99,22325.0,30.3586,30.3652,30.3454,30.3586,22325.0
2015-10-23 12:25:00,45.99,46.03,45.98,46.01,36225.0,30.3586,30.385,30.352,30.3718,36225.0
2015-10-23 12:30:00,46.0,46.01,45.94,45.95,44145.0,30.3652,30.3718,30.3256,30.3322,44145.0
2015-10-23 12:35:00,45.94,45.94,45.89,45.93,27884.0,30.3256,30.3256,30.2926,30.319,27884.0
2015-10-23 12:40:00,45.94,46.0,45.93,45.98,43735.0,30.3256,30.3652,30.319,30.352,43735.0
2015-10-23 12:45:00,45.98,46.0,45.95,45.97,25450.0,30.352,30.3652,30.3322,30.3454,25450.0
2015-10-23 12:50:00,45.97,45.99,45.93,45.95,23216.0,30.3454,30.3586,30.319,30.3322,23216.0
2015-10-23 12:55:00,45.95,45.98,45.94,45.95,14293.0,30.3322,30.352,30.3256,30.3322,14293.0
2015-10-23 13:00:00,45.96,45.98,45.92,45.95,36077.0,30.3388,30.352,30.3124,30.3322,36077.0
2015-10-23 13:05:00,45.95,45.95,45.88,45.94,40627.0,30.3322,30.3322,30.286,30.3256,40627.0
2015-10-23 13:10:00,45.93,45.94,45.9,45.91,14809.0,30.319,30.3256,30.2992,30.3058,14809.0
2015-10-23 13:15:00,45.91,45.94,45.91,45.93,21546.0,30.3058,30.3256,30.3058,30.319,21546.0
2015-10-23 13:20:00,45.93,45.97,45.93,45.95,32920.0,30.319,30.3454,30.319,30.3322,32920.0
2015-10-23 13:25:00,45.96,45.98,45.91,45.91,35760.0,30.3388,30.352,30.3058,30.3058,35760.0
2015-10-23 13:30:00,45.92,45.95,45.9,45.91,40730.0,30.3124,30.3322,30.2992,30.3058,40730.0
2015-10-23 13:35:00,45.91,45.95,45.9,45.91,40519.0,30.3058,30.3322,30.2992,30.3058,40519.0
2015-10-23 13:40:00,45.91,45.93,45.9,45.91,31383.0,30.3058,30.319,30.2992,30.3058,31383.0
2015-10-23 13:45:00,45.91,45.93,45.9,45.92,32039.0,30.3058,30.319,30.2992,30.3124,32039.0
2015-10-23 13:50:00,45.92,45.98,45.92,45.95,38400.0,30.3124,30.352,30.3124,30.3322,38400.0
2015-10-23 13:55:00,45.95,45.95,45.91,45.92,15567.0,30.3322,30.3322,30.3058,30.3124,15567.0
2015-10-23 14:00:00,45.92,45.99,45.92,45.98,25698.0,30.3124,30.3586,30.3124,30.352,25698.0
2015-10-23 14:05:00,45.97,45.97,45.93,45.96,20344.0,30.3454,30.3454,30.319,30.3388,20344.0
2015-10-23 14:10:00,45.96,45.99,45.95,45.95,26914.0,30.3388,30.3586,30.3322,30.3322,26914.0
2015-10-23 14:15:00,45.96,46.0,45.95,46.0,36505.0,30.3388,30.3652,30.3322,30.3652,36505.0
2015-10-23 14:20:00,46.0,46.01,45.97,45.99,36744.0,30.3652,30.3718,30.3454,30.3586,36744.0
2015-10-23 14:25:00,46.0,46.0,45.95,45.97,40822.0,30.3652,30.3652,30.3322,30.3454,40822.0
2015-10-23 14:30:00,45.97,45.99,45.96,45.98,20895.0,30.3454,30.3586,30.3388,30.352,20895.0
2015-10-23 14:35:00,45.99,46.01,45.97,46.0,34969.0,30.3586,30.3718,30.3454,30.3652,34969.0
2015-10-23 14:40:00,46.0,46.01,45.98,45.98,49209.0,30.3652,30.3718,30.352,30.352,49209.0
2015-10-23 14:45:00,45.98,46.01,45.97,45.97,49869.0,30.352,30.3718,30.3454,30.3454,49869.0
2015-10-23 14:50:00,45.98,45.99,45.94,45.96,25240.0,30.352,30.3586,30.3256,30.3388,25240.0
2015-10-23 14:55:00,45.96,45.97,45.94,45.95,24185.0,30.3388,30.3454,30.3256,30.3322,24185.0
2015-10-23 15:00:00,45.95,45.98,45.94,45.98,29081.0,30.3322,30.352,30.3256,30.352,29081.0
2015-10-23 15:05:00,45.98,45.99,45.94,45.96,48330.0,30.352,30.3586,30.3256,30.3388,48330.0
2015-10-23 15:10:00,45.95,45.97,45.93,45.94,53994.0,30.3322,30.3454,30.319,30.3256,53994.0
2015-10-23 15:15:00,45.94,45.97,45.92,45.92,29798.0,30.3256,30.3454,30.3124,30.3124,29798.0
2015-10-23 15:20:00,45.92,45.92,45.86,45.86,82112.0,30.3124,30.3124,30.2728,30.2728,82112.0
2015-10-23 15:25:00,45.87,45.88,45.85,45.86,30727.0,30.2794,30.286,30.2662,30.2728,30727.0
2015-10-23 15:30:00,45.87,45.88,45.82,45.84,93885.0,30.2794,30.286,30.2464,30.2596,93885.0
2015-10-23 15:35:00,45.83,45.83,45.78,45.8,75390.0,30.253,30.253,30.22,30.2332,75390.0
2015-10-23 15:40:00,45.79,45.89,45.79,45.89,79696.0,30.2266,30.2926,30.2266,30.2926,79696.0
2015-10-23 15:45:00,45.89,45.92,45.85,45.87,138925.0,30.2926,30.3124,30.2662,30.2794,138925.0
2015-10-23 15:50:00,45.87,45.87,45.84,45.84,154341.0,30.2794,30.2794,30.2596,30.2596,154341.0
2015-10-23 15:55:00,45.85,45.85,45.8,45.82,467699.0,30.2662,30.2662,30.2332,30.2464,467699.0
2015-10-26 09:30:00,46.0,46.0,45.65,45.74,117150.0,30.3652,30.3652,30.1342,30.1936,117150.0
2015-10-26 09:35:00,45.75,45.76,45.54,45.61,65348.0,30.2002,30.2068,30.0615,30.1077,65348.0
2015-10-26 09:40:00,45.61,45.7,45.56,45.61,44675.0,30.1077,30.1672,30.0747,30.1077,44675.0
2015-10-26 09:45:00,45.6,45.64,45.55,45.6,51835.0,30.1011,30.1276,30.0681,30.1011,51835.0
2015-10-26 09:50:00,45.6,45.63,45.55,45.59,50806.0,30.1011,30.121,30.0681,30.0945,50806.0
2015-10-26 09:55:00,45.59,45.62,45.53,45.6,26731.0,30.0945,30.1144,30.0549,30.1011,26731.0
2015-10-26 10:00:00,45.6,45.61,45.55,45.59,36339.0,30.1011,30.1077,30.0681,30.0945,36339.0
2015-10-26 10:05:00,45.59,45.73,45.58,45.7,35842.0,30.0945,30.187,30.0879,30.1672,35842.0
2015-10-26 10:10:00,45.71,45.72,45.64,45.65,56512.0,30.1738,30.1804,30.1276,30.1342,56512.0
2015-10-26 10:15:00,45.65,45.68,45.63,45.67,40703.0,30.1342,30.154,30.121,30.1474,40703.0
2015-10-26 10:20:00,45.68,45.73,45.68,45.7,21167.0,30.154,30.187,30.154,30.1672,21167.0
2015-10-26 10:25:00,45.69,45.7,45.61,45.61,52724.0,30.1606,30.1672,30.1077,30.1077,52724.0
2015-10-26 10:30:00,45.62,45.64,45.55,45.55,29759.0,30.1144,30.1276,30.0681,30.0681,29759.0
2015-10-26 10:35:00,45.56,45.58,45.52,45.58,29392.0,30.0747,30.0879,30.0483,30.0879,29392.0
2015-10-26 10:40:00,45.58,45.58,45.51,45.51,30055.0,30.0879,30.0879,30.0417,30.0417,30055.0
2015-10-26 10:45:00,45.52,45.54,45.48,45.5,38026.0,30.0483,30.0615,30.0219,30.0351,38026.0
2015-10-26 10:50:00,45.5,45.52,45.45,45.47,38997.0,30.0351,30.0483,30.0021,30.0153,38997.0
2015-10-26 10:55:00,45.47,45.54,45.46,45.54,34091.0,30.0153,30.0615,30.0087,30.0615,34091.0
2015-10-26 11:00:00,45.54,45.56,45.52,45.55,26358.0,30.0615,30.0747,30.0483,30.0681,26358.0
2015-10-26 11:05:00,45.55,45.59,45.54,45.59,43627.0,30.0681,30.0945,30.0615,30.0945,43627.0
2015-10-26 11:10:00,45.59,45.61,45.51,45.53,32581.0,30.0945,30.1077,30.0417,30.0549,32581.0
2015-10-26 11:15:00,45.53,45.61,45.51,45.6,32469.0,30.0549,30.1077,30.0417,30.1011,32469.0
2015-10-26 11:20:00,45.61,45.63,45.58,45.59,35869.0,30.1077,30.121,30.0879,30.0945,35869.0
2015-10-26 11:25:00,45.59,45.6,45.55,45.55,23410.0,30.0945,30.1011,30.0681,30.0681,23410.0
2015-10-26 11:30:00,45.55,45.57,45.51,45.55,42352.0,30.0681,30.0813,30.0417,30.0681,42352.0
2015-10-26 11:35:00,45.55,45.55,45.47,45.47,60503.0,30.0681,30.0681,30.0153,30.0153,60503.0
2015-10-26 11:40:00,45.47,45.52,45.47,45.49,56753.0,30.0153,30.0483,30.0153,30.0285,56753.0
2015-10-26 11:45:00,45.48,45.58,45.48,45.52,20735.0,30.0219,30.0879,30.0219,30.0483,20735.0
2015-10-26 11:50:00,45.52,45.58,45.51,45.58,23830.0,30.0483,30.0879,30.0417,30.0879,23830.0
2015-10-26 11:55:00,45.59,45.63,45.59,45.59,29823.0,30.0945,30.121,30.0945,30.0945,29823.0
2015-10-26 12:00:00,45.59,45.61,45.56,45.59,30146.0,30.0945,30.1077,30.0747,30.0945,30146.0
2015-10-26 12:05:00,45.58,45.6,45.54,45.57,33949.0,30.0879,30.1011,30.0615,30.0813,33949.0
2015-10-26 12:10:00,45.57,45.58,45.52,45.58,23687.0,30.0813,30.0879,30.0483,30.0879,23687.0
2015-10-26 12:15:00,45.57,45.57,45.52,45.53,31203.0,30.0813,30.0813,30.0483,30.0549,31203.0
2015-10-26 12:20:00,45.52,45.53,45.48,45.52,33412.0,30.0483,30.0549,30.0219,30.0483,33412.0
2015-10-26 12:25:00,45.52,45.54,45.47,45.5,25266.0,30.0483,30.0615,30.0153,30.0351,25266.0
2015-10-26 12:30:00,45.51,45.58,45.5,45.57,27748.0,30.0417,30.0879,30.0351,30.0813,27748.0
2015-10-26 12:35:00,45.57,45.6,45.54,45.6,49591.0,30.0813,30.1011,30.0615,30.1011,49591.0
2015-10-26 12:40:00,45.6,45.65,45.58,45.65,75309.0,30.1011,30.1342,30.0879,30.1342,75309.0
2015-10-26 12:45:00,45.64,45.67,45.59,45.67,35361.0,30.1276,30.1474,30.0945,30.1474,35361.0
2015-10-26 12:50:00,45.67,45.69,45.62,45.65,38765.0,30.1474,30.1606,30.1144,30.1342,38765.0
2015-10-26 12:55:00,45.65,45.66,45.57,45.58,42398.0,30.1342,30.1408,30.0813,30.0879,42398.0
2015-10-26 13:00:00,45.59,45.6,45.5,45.55,41225.0,30.0945,30.1011,30.0351,30.0681,41225.0
2015-10-26 13:05:00,45.55,45.59,45.49,45.5,57740.0,30.0681,30.0945,30.0285,30.0351,57740.0
2015-10-26 13:10:00,45.5,45.51,45.43,45.46,65096.0,30.0351,30.0417,29.9889,30.0087,65096.0
2015-10-26 13:15:00,45.45,45.5,45.45,45.47,32709.0,30.0021,30.0351,30.0021,30.0153,32709.0
2015-10-26 13:20:00,45.47,45.52,45.46,45.47,26289.0,30.0153,30.0483,30.0087,30.0153,26289.0
2015-10-26 13:25:00,45.46,45.51,45.45,45.48,33798.0,30.0087,30.0417,30.0021,30.0219,33798.0
2015-10-26 13:30:00,45.49,45.58,45.48,45.58,34413.0,30.0285,30.0879,30.0219,30.0879,34413.0
2015-10-26 13:35:00,45.58,45.64,45.57,45.64,67751.0,30.0879,30.1276,30.0813,30.1276,67751.0
2015-10-26 13:40:00,45.64,45.66,45.59,45.59,55423.0,30.1276,30.1408,30.0945,30.0945,55423.0
2015-10-26 13:45:00,45.59,45.62,45.58,45.59,38575.0,30.0945,30.1144,30.0879,30.0945,38575.0
2015-10-26 13:50:00,45.59,45.66,45.57,45.63,32440.0,30.0945,30.1408,30.0813,30.121,32440.0
2015-10-26 13:55:00,45.63,45.66,45.6,45.6,34034.0,30.121,30.1408,30.1011,30.1011,34034.0
2015-10-26 14:00:00,45.61,45.69,45.6,45.66,42288.0,30.1077,30.1606,30.1011,30.1408,42288.0
2015-10-26 14:05:00,45.66,45.68,45.63,45.68,37484.0,30.1408,30.154,30.121,30.154,37484.0
2015-10-26 14:10:00,45.68,45.72,45.63,45.63,72244.0,30.154,30.1804,30.121,30.121,72244.0
2015-10-26 14:15:00,45.64,45.65,45.59,45.61,42344.0,30.1276,30.1342,30.0945,30.1077,42344.0
2015-10-26 14:20:00,45.6,45.62,45.58,45.58,55328.0,30.1011,30.1144,30.0879,30.0879,55328.0
2015-10-26 14:25:00,45.58,45.6,45.58,45.6,28898.0,30.0879,30.1011,30.0879,30.1011,28898.0
2015-10-26 14:30:00,45.59,45.6,45.53,45.55,44021.0,30.0945,30.1011,30.0549,30.0681,44021.0
2015-10-26 14:35:00,45.57,45.59,45.53,45.55,42012.0,30.0813,30.0945,30.0549,30.0681,42012.0
2015-10-26 14:40:00,45.54,45.55,45.52,45.55,63037.0,30.0615,30.0681,30.0483,30.0681,63037.0
2015-10-26 14:45:00,45.55,45.59,45.54,45.58,81610.0,30.0681,30.0945,30.0615,30.0879,81610.0
2015-10-26 14:50:00,45.59,45.61,45.56,45.57,56256.0,30.0945,30.1077,30.0747,30.0813,56256.0
2015-10-26 14:55:00,45.56,45.57,45.54,45.55,69384.0,30.0747,30.0813,30.0615,30.0681,69384.0
2015-10-26 15:00:00,45.55,45.58,45.52,45.58,52835.0,30.0681,30.0879,30.0483,30.0879,52835.0
2015-10-26 15:05:00,45.58,45.63,45.57,45.61,46998.0,30.0879,30.121,30.0813,30.1077,46998.0
2015-10-26 15:10:00,45.61,45.62,45.57,45.61,46975.0,30.1077,30.1144,30.0813,30.1077,46975.0
2015-10-26 15:15:00,45.62,45.63,45.55,45.59,87220.0,30.1144,30.121,30.0681,30.0945,87220.0
2015-10-26 15:20:00,45.59,45.61,45.56,45.59,70511.0,30.0945,30.1077,30.0747,30.0945,70511.0
2015-10-26 15:25:00,45.59,45.67,45.58,45.66,63640.0,30.0945,30.1474,30.0879,30.1408,63640.0
2015-10-26 15:30:00,45.66,45.67,45.63,45.64,70588.0,30.1408,30.1474,30.121,30.1276,70588.0
2015-10-26 15:35:00,45.64,45.64,45.6,45.63,42306.0,30.1276,30.1276,30.1011,30.121,42306.0
2015-10-26 15:40:00,45.63,45.67,45.62,45.67,65828.0,30.121,30.1474,30.1144,30.1474,65828.0
2015-10-26 15:45:00,45.67,45.7,45.63,45.65,95185.0,30.1474,30.1672,30.121,30.1342,95185.0
2015-10-26 15:50:00,45.65,45.67,45.64,45.67,81358.0,30.1342,30.1474,30.1276,30.1474,81358.0
2015-10-26 15:55:00,45.67,45.7,45.64,45.65,212846.0,30.1474,30.1672,30.1276,30.1342,212846.0
2015-10-27 09:30:00,45.77,45.77,45.59,45.66,54826.0,30.2134,30.2134,30.0945,30.1408,54826.0
2015-10-27 09:35:00,45.66,45.66,45.51,45.61,54949.0,30.1408,30.1408,30.0417,30.1077,54949.0
2015-10-27 09:40:00,45.61,45.69,45.59,45.59,28321.0,30.1077,30.1606,30.0945,30.0945,28321.0
2015-10-27 09:45:00,45.59,45.66,45.54,45.65,28847.0,30.0945,30.1408,30.0615,30.1342,28847.0
2015-10-27 09:50:00,45.65,45.7,45.56,45.57,35116.0,30.1342,30.1672,30.0747,30.0813,35116.0
2015-10-27 09:55:00,45.58,45.59,45.52,45.56,29372.0,30.0879,30.0945,30.0483,30.0747,29372.0
2015-10-27 10:00:00,45.56,45.59,45.54,45.57,18561.0,30.0747,30.0945,30.0615,30.0813,18561.0
2015-10-27 10:05:00,45.56,45.64,45.56,45.59,34510.0,30.0747,30.1276,30.0747,30.0945,34510.0
2015-10-27 10:10:00,45.58,45.65,45.57,45.65,23197.0,30.0879,30.1342,30.0813,30.1342,23197.0
2015-10-27 10:15:00,45.64,45.7,45.6,45.68,33659.0,30.1276,30.1672,30.1011,30.154,33659.0
2015-10-27 10:20:00,45.69,45.69,45.6,45.65,30221.0,30.1606,30.1606,30.1011,30.1342,30221.0
2015-10-27 10:25:00,45.64,45.65,45.58,45.63,60178.0,30.1276,30.1342,30.0879,30.121,60178.0
2015-10-27 10:30:00,45.64,45.64,45.56,45.56,44465.0,30.1276,30.1276,30.0747,30.0747,44465.0
2015-10-27 10:35:00,45.57,45.58,45.53,45.54,49013.0,30.0813,30.0879,30.0549,30.0615,49013.0
2015-10-27 10:40:00,45.53,45.59,45.52,45.56,26892.0,30.0549,30.0945,30.0483,30.0747,26892.0
2015-10-27 10:45:00,45.56,45.57,45.47,45.51,31257.0,30.0747,30.0813,30.0153,30.0417,31257.0
2015-10-27 10:50:00,45.51,45.54,45.5,45.53,20327.0,30.0417,30.0615,30.0351,30.0549,20327.0
2015-10-27 10:55:00,45.54,45.58,45.53,45.58,33044.0,30.0615,30.0879,30.0549,30.0879,33044.0
2015-10-27 11:00:00,45.57,45.6,45.53,45.59,37446.0,30.0813,30.1011,30.0549,30.0945,37446.0
2015-10-27 11:05:00,45.59,45.64,45.58,45.62,52844.0,30.0945,30.1276,30.0879,30.1144,52844.0
2015-10-27 11:10:00,45.61,45.62,45.54,45.55,39595.0,30.1077,30.1144,30.0615,30.0681,39595.0
2015-10-27 11:15:00,45.56,45.58,45.52,45.53,28367.0,30.0747,30.0879,30.0483,30.0549,28367.0
2015-10-27 11:20:00,45.54,45.56,45.5,45.5,27905.0,30.0615,30.0747,30.0351,30.0351,27905.0
2015-10-27 11:25:00,45.51,45.54,45.49,45.52,27482.0,30.0417,30.0615,30.0285,30.0483,27482.0
2015-10-27 11:30:00,45.51,45.57,45.51,45.51,69195.0,30.0417,30.0813,30.0417,30.0417,69195.0
2015-10-27 11:35:00,45.51,45.54,45.48,45.48,39457.0,30.0417,30.0615,30.0219,30.0219,39457.0
2015-10-27 11:40:00,45.48,45.55,45.48,45.53,35467.0,30.0219,30.0681,30.0219,30.0549,35467.0
2015-10-27 11:45:00,45.52,45.56,45.51,45.55,29846.0,30.0483,30.0747,30.0417,30.0681,29846.0
2015-10-27 11:50:00,45.55,45.59,45.5,45.5,68114.0,30.0681,30.0945,30.0351,30.0351,68114.0
2015-10-27 11:55:00,45.51,45.54,45.45,45.47,40909.0,30.0417,30.0615,30.0021,30.0153,40909.0
2015-10-27 12:00:00,45.48,45.48,45.42,45.42,23867.0,30.0219,30.0219,29.9823,29.9823,23867.0
2015-10-27 12:05:00,45.42,45.44,45.39,45.43,31347.0,29.9823,29.9955,29.9625,29.9889,31347.0
2015-10-27 12:10:00,45.43,45.5,45.43,45.49,49594.0,29.9889,30.0351,29.9889,30.0285,49594.0
2015-10-27 12:15:00,45.49,45.51,45.47,45.48,38080.0,30.0285,30.0417,30.0153,30.0219,38080.0
2015-10-27 12:20:00,45.48,45.48,45.45,45.45,34342.0,30.0219,30.0219,30.0021,30.0021,34342.0
2015-10-27 12:25:00,45.46,45.46,45.4,45.42,49381.0,30.0087,30.0087,29.9691,29.9823,49381.0
2015-10-27 12:30:00,45.42,45.43,45.38,45.41,59768.0,29.9823,29.9889,29.9559,29.9757,59768.0
2015-10-27 12:35:00,45.4,45.5,45.39,45.5,30723.0,29.9691,30.0351,29.9625,30.0351,30723.0
2015-10-27 12:40:00,45.5,45.57,45.48,45.54,30221.0,30.0351,30.0813,30.0219,30.0615,30221.0
2015-10-27 12:45:00,45.55,45.58,45.53,45.53,21208.0,30.0681,30.0879,30.0549,30.0549,21208.0
2015-10-27 12:50:00,45.54,45.54,45.49,45.51,11981.0,30.0615,30.0615,30.0285,30.0417,11981.0
2015-10-27 12:55:00,45.52,45.53,45.46,45.46,34966.0,30.0483,30.0549,30.0087,30.0087,34966.0
2015-10-27 13:00:00,45.46,45.47,45.4,45.41,41958.0,30.0087,30.0153,29.9691,29.9757,41958.0
2015-10-27 13:05:00,45.41,45.5,45.41,45.48,34535.0,29.9757,30.0351,29.9757,30.0219,34535.0
2015-10-27 13:10:00,45.47,45.49,45.43,45.48,39828.0,30.0153,30.0285,29.9889,30.0219,39828.0
2015-10-27 13:15:00,45.48,45.49,45.46,45.47,19059.0,30.0219,30.0285,30.0087,30.0153,19059.0
2015-10-27 13:20:00,45.47,45.48,45.44,45.46,25960.0,30.0153,30.0219,29.9955,30.0087,25960.0
2015-10-27 13:25:00,45.46,45.49,45.46,45.46,21412.0,30.0087,30.0285,30.0087,30.0087,21412.0
2015-10-27 13:30:00,45.47,45.47,45.43,45.45,33868.0,30.0153,30.0153,29.9889,30.0021,33868.0
2015-10-27 13:35:00,45.45,45.46,45.44,45.45,21535.0,30.0021,30.0087,29.9955,30.0021,21535.0
2015-10-27 13:40:00,45.45,45.47,45.43,45.45,26913.0,30.0021,30.0153,29.9889,30.0021,26913.0
2015-10-27 13:45:00,45.45,45.45,45.42,45.43,47947.0,30.0021,30.0021,29.9823,29.9889,47947.0
2015-10-27 13:50:00,45.44,45.45,45.37,45.37,47515.0,29.9955,30.0021,29.9493,29.9493,47515.0
2015-10-27 13:55:00,45.37,45.4,45.36,45.4,17690.0,29.9493,29.9691,29.9427,29.9691,17690.0
2015-10-27 14:00:00,45.39,45.48,45.39,45.48,39906.0,29.9625,30.0219,29.9625,30.0219,39906.0
2015-10-27 14:05:00,45.48,45.5,45.47,45.48,28728.0,30.0219,30.0351,30.0153,30.0219,28728.0
2015-10-27 14:10:00,45.48,45.48,45.43,45.44,46366.0,30.0219,30.0219,29.9889,29.9955,46366.0
2015-10-27 14:15:00,45.44,45.47,45.41,45.42,44640.0,29.9955,30.0153,29.9757,29.9823,44640.0
2015-10-27 14:20:00,45.41,45.44,45.4,45.43,36255.0,29.9757,29.9955,29.9691,29.9889,36255.0
2015-10-27 14:25:00,45.44,45.47,45.43,45.45,21337.0,29.9955,30.0153,29.9889,30.0021,21337.0
2015-10-27 14:30:00,45.45,45.48,45.44,45.46,32599.0,30.0021,30.0219,29.9955,30.0087,32599.0
2015-10-27 14:35:00,45.45,45.46,45.43,45.46,26668.0,30.0021,30.0087,29.9889,30.0087,26668.0
2015-10-27 14:40:00,45.46,45.46,45.45,45.46,13211.0,30.0087,30.0087,30.0021,30.0087,13211.0
2015-10-27 14:45:00,45.46,45.46,45.4,45.4,12832.0,30.0087,30.0087,29.9691,29.9691,12832.0
2015-10-27 14:50:00,45.41,45.46,45.41,45.45,32485.0,29.9757,30.0087,29.9757,30.0021,32485.0
2015-10-27 14:55:00,45.45,45.48,45.44,45.47,24010.0,30.0021,30.0219,29.9955,30.0153,24010.0
2015-10-27 15:00:00,45.47,45.48,45.44,45.47,19138.0,30.0153,30.0219,29.9955,30.0153,19138.0
2015-10-27 15:05:00,45.47,45.48,45.43,45.44,45915.0,30.0153,30.0219,29.9889,29.9955,45915.0
2015-10-27 15:10:00,45.43,45.48,45.43,45.48,36045.0,29.9889,30.0219,29.9889,30.0219,36045.0
2015-10-27 15:15:00,45.48,45.51,45.46,45.5,38278.0,30.0219,30.0417,30.0087,30.0351,38278.0
2015-10-27 15:20:00,45.49,45.56,45.48,45.54,56592.0,30.0285,30.0747,30.0219,30.0615,56592.0
2015-10-27 15:25:00,45.53,45.55,45.51,45.55,41309.0,30.0549,30.0681,30.0417,30.0681,41309.0
2015-10-27 15:30:00,45.55,45.55,45.49,45.51,56156.0,30.0681,30.0681,30.0285,30.0417,56156.0
2015-10-27 15:35:00,45.51,45.52,45.48,45.5,38949.0,30.0417,30.0483,30.0219,30.0351,38949.0
2015-10-27 15:40:00,45.5,45.56,45.49,45.51,105073.0,30.0351,30.0747,30.0285,30.0417,105073.0
2015-10-27 15:45:00,45.51,45.56,45.5,45.55,109550.0,30.0417,30.0747,30.0351,30.0681,109550.0
2015-10-27 15:50:00,45.55,45.6,45.55,45.6,157657.0,30.0681,30.1011,30.0681,30.1011,157657.0
2015-10-27 15:55:00,45.6,45.66,45.6,45.65,255550.0,30.1011,30.1408,30.1011,30.1342,255550.0
2015-10-28 09:30:00,45.52,46.04,45.5,46.04,111554.0,30.0483,30.3916,30.0351,30.3916,111554.0
2015-10-28 09:35:00,46.02,46.13,45.9,45.99,73765.0,30.3784,30.451,30.2992,30.3586,73765.0
2015-10-28 09:40:00,46.01,46.13,45.98,46.03,95534.0,30.3718,30.451,30.352,30.385,95534.0
2015-10-28 09:45:00,46.03,46.12,46.02,46.07,79134.0,30.385,30.4444,30.3784,30.4114,79134.0
2015-10-28 09:50:00,46.08,46.17,46.08,46.14,72003.0,30.418,30.4774,30.418,30.4576,72003.0
2015-10-28 09:55:00,46.14,46.2,46.1,46.18,117304.0,30.4576,30.4972,30.4312,30.484,117304.0
2015-10-28 10:00:00,46.17,46.26,46.15,46.23,264104.0,30.4774,30.5368,30.4642,30.517,264104.0
2015-10-28 10:05:00,46.23,46.23,45.98,46.02,41938.0,30.517,30.517,30.352,30.3784,41938.0
2015-10-28 10:10:00,46.0,46.2,45.99,46.2,109629.0,30.3652,30.4972,30.3586,30.4972,109629.0
2015-10-28 10:15:00,46.19,46.19,46.12,46.17,66198.0,30.4906,30.4906,30.4444,30.4774,66198.0
2015-10-28 10:20:00,46.17,46.21,46.12,46.16,105978.0,30.4774,30.5038,30.4444,30.4708,105978.0
2015-10-28 10:25:00,46.16,46.18,46.08,46.13,53677.0,30.4708,30.484,30.418,30.451,53677.0
2015-10-28 10:30:00,46.13,46.2,46.12,46.16,264772.0,30.451,30.4972,30.4444,30.4708,264772.0
2015-10-28 10:35:00,46.17,46.18,46.09,46.1,61915.0,30.4774,30.484,30.4246,30.4312,61915.0
2015-10-28 10:40:00,46.1,46.13,46.04,46.04,61423.0,30.4312,30.451,30.3916,30.3916,61423.0
2015-10-28 10:45:00,46.04,46.04,45.94,45.95,39294.0,30.3916,30.3916,30.3256,30.3322,39294.0
2015-10-28 10:50:00,45.96,45.98,45.91,45.93,40767.0,30.3388,30.352,30.3058,30.319,40767.0
2015-10-28 10:55:00,45.92,45.94,45.88,45.94,38811.0,30.3124,30.3256,30.286,30.3256,38811.0
2015-10-28 11:00:00,45.94,46.0,45.92,46.0,140446.0,30.3256,30.3652,30.3124,30.3652,140446.0
2015-10-28 11:05:00,46.0,46.02,45.98,46.0,97325.0,30.3652,30.3784,30.352,30.3652,97325.0
2015-10-28 11:10:00,46.01,46.02,45.98,46.01,66850.0,30.3718,30.3784,30.352,30.3718,66850.0
2015-10-28 11:15:00,46.01,46.02,45.98,46.02,35470.0,30.3718,30.3784,30.352,30.3784,35470.0
2015-10-28 11:20:00,46.01,46.01,45.98,46.01,42333.0,30.3718,30.3718,30.352,30.3718,42333.0
2015-10-28 11:25:00,46.0,46.04,45.97,46.03,35843.0,30.3652,30.3916,30.3454,30.385,35843.0
2015-10-28 11:30:00,46.02,46.04,45.98,45.98,24659.0,30.3784,30.3916,30.352,30.352,24659.0
2015-10-28 11:35:00,45.98,46.0,45.97,45.98,21304.0,30.352,30.3652,30.3454,30.352,21304.0
2015-10-28 11:40:00,45.99,45.99,45.92,45.94,35572.0,30.3586,30.3586,30.3124,30.3256,35572.0
2015-10-28 11:45:00,45.94,45.95,45.92,45.94,18130.0,30.3256,30.3322,30.3124,30.3256,18130.0
2015-10-28 11:50:00,45.93,45.95,45.92,45.94,50810.0,30.319,30.3322,30.3124,30.3256,50810.0
2015-10-28 11:55:00,45.95,46.0,45.92,45.99,44259.0,30.3322,30.3652,30.3124,30.3586,44259.0
2015-10-28 12:00:00,46.0,46.0,45.97,45.97,21748.0,30.3652,30.3652,30.3454,30.3454,21748.0
2015-10-28 12:05:00,45.98,46.0,45.97,46.0,27622.0,30.352,30.3652,30.3454,30.3652,27622.0
2015-10-28 12:10:00,45.99,45.99,45.94,45.94,26968.0,30.3586,30.3586,30.3256,30.3256,26968.0
2015-10-28 12:15:00,45.94,45.96,45.92,45.93,34930.0,30.3256,30.3388,30.3124,30.319,34930.0
2015-10-28 12:20:00,45.93,45.95,45.92,45.93,19473.0,30.319,30.3322,30.3124,30.319,19473.0
2015-10-28 12:25:00,45.92,45.93,45.87,45.9,30897.0,30.3124,30.319,30.2794,30.2992,30897.0
2015-10-28 12:30:00,45.9,45.91,45.71,45.76,77025.0,30.2992,30.3058,30.1738,30.2068,77025.0
2015-10-28 12:35:00,45.75,45.76,45.73,45.76,19417.0,30.2002,30.2068,30.187,30.2068,19417.0
2015-10-28 12:40:00,45.76,45.76,45.72,45.74,16948.0,30.2068,30.2068,30.1804,30.1936,16948.0
2015-10-28 12:45:00,45.74,45.76,45.69,45.75,23002.0,30.1936,30.2068,30.1606,30.2002,23002.0
2015-10-28 12:50:00,45.76,45.8,45.76,45.78,37248.0,30.2068,30.2332,30.2068,30.22,37248.0
2015-10-28 12:55:00,45.77,45.8,45.76,45.76,23949.0,30.2134,30.2332,30.2068,30.2068,23949.0
2015-10-28 13:00:00,45.76,45.76,45.69,45.69,32190.0,30.2068,30.2068,30.1606,30.1606,32190.0
2015-10-28 13:05:00,45.69,45.79,45.69,45.75,57121.0,30.1606,30.2266,30.1606,30.2002,57121.0
2015-10-28 13:10:00,45.75,45.78,45.71,45.74,142187.0,30.2002,30.22,30.1738,30.1936,142187.0
2015-10-28 13:15:00,45.74,45.76,45.7,45.72,30777.0,30.1936,30.2068,30.1672,30.1804,30777.0
2015-10-28 13:20:00,45.72,45.72,45.69,45.7,23079.0,30.1804,30.1804,30.1606,30.1672,23079.0
2015-10-28 13:25:00,45.7,45.71,45.67,45.7,17819.0,30.1672,30.1738,30.1474,30.1672,17819.0
2015-10-28 13:30:00,45.71,45.75,45.7,45.73,26436.0,30.1738,30.2002,30.1672,30.187,26436.0
2015-10-28 13:35:00,45.74,45.78,45.74,45.77,39750.0,30.1936,30.22,30.1936,30.2134,39750.0
2015-10-28 13:40:00,45.77,45.77,45.68,45.71,105680.0,30.2134,30.2134,30.154,30.1738,105680.0
2015-10-28 13:45:00,45.71,45.71,45.67,45.68,58045.0,30.1738,30.1738,30.1474,30.154,58045.0
2015-10-28 13:50:00,45.68,45.7,45.65,45.66,42406.0,30.154,30.1672,30.1342,30.1408,42406.0
2015-10-28 13:55:00,45.67,45.7,45.66,45.68,53320.0,30.1474,30.1672,30.1408,30.154,53320.0
2015-10-28 14:00:00,45.66,45.67,45.26,45.28,122019.0,30.1408,30.1474,29.8767,29.8899,122019.0
2015-10-28 14:05:00,45.28,45.34,45.19,45.25,76994.0,29.8899,29.9295,29.8305,29.8701,76994.0
2015-10-28 14:10:00,45.24,45.26,44.88,44.94,163725.0,29.8635,29.8767,29.6259,29.6655,163725.0
2015-10-28 14:15:00,44.95,44.98,44.84,44.95,86204.0,29.6721,29.6919,29.5995,29.6721,86204.0
2015-10-28 14:20:00,44.93,45.1,44.93,45.09,51399.0,29.6589,29.7711,29.6589,29.7645,51399.0
2015-10-28 14:25:00,45.08,45.13,45.0,45.03,59246.0,29.7579,29.7909,29.7051,29.7249,59246.0
2015-10-28 14:30:00,45.03,45.05,44.95,44.97,71814.0,29.7249,29.7381,29.6721,29.6853,71814.0
2015-10-28 14:35:00,44.97,44.98,44.91,44.96,60781.0,29.6853,29.6919,29.6457,29.6787,60781.0
2015-10-28 14:40:00,44.96,45.01,44.91,44.93,64909.0,29.6787,29.7117,29.6457,29.6589,64909.0
2015-10-28 14:45:00,44.93,44.96,44.89,44.93,57885.0,29.6589,29.6787,29.6325,29.6589,57885.0
2015-10-28 14:50:00,44.93,45.01,44.89,44.99,96959.0,29.6589,29.7117,29.6325,29.6985,96959.0
2015-10-28 14:55:00,44.99,45.01,44.92,44.94,79774.0,29.6985,29.7117,29.6523,29.6655,79774.0
2015-10-28 15:00:00,44.95,45.0,44.92,44.98,52527.0,29.6721,29.7051,29.6523,29.6919,52527.0
2015-10-28 15:05:00,44.98,45.02,44.94,44.98,56227.0,29.6919,29.7183,29.6655,29.6919,56227.0
2015-10-28 15:10:00,44.98,45.01,44.97,44.99,34553.0,29.6919,29.7117,29.6853,29.6985,34553.0
2015-10-28 15:15:00,44.99,45.01,44.95,44.97,50777.0,29.6985,29.7117,29.6721,29.6853,50777.0
2015-10-28 15:20:00,44.96,44.97,44.91,44.96,48392.0,29.6787,29.6853,29.6457,29.6787,48392.0
2015-10-28 15:25:00,44.95,45.01,44.95,44.97,65968.0,29.6721,29.7117,29.6721,29.6853,65968.0
2015-10-28 15:30:00,44.97,45.01,44.97,45.01,129802.0,29.6853,29.7117,29.6853,29.7117,129802.0
2015-10-28 15:35:00,45.01,45.04,44.99,45.02,92381.0,29.7117,29.7315,29.6985,29.7183,92381.0
2015-10-28 15:40:00,45.02,45.07,45.0,45.07,113146.0,29.7183,29.7513,29.7051,29.7513,113146.0
2015-10-28 15:45:00,45.07,45.15,45.06,45.14,130796.0,29.7513,29.8041,29.7447,29.7975,130796.0
2015-10-28 15:50:00,45.14,45.22,45.12,45.22,124699.0,29.7975,29.8503,29.7843,29.8503,124699.0
2015-10-28 15:55:00,45.22,45.33,45.22,45.32,215089.0,29.8503,29.9229,29.8503,29.9163,215089.0
2015-10-29 09:30:00,45.28,45.31,45.17,45.19,65811.0,29.8899,29.9097,29.8173,29.8305,65811.0
2015-10-29 09:35:00,45.19,45.19,44.84,44.99,107131.0,29.8305,29.8305,29.5995,29.6985,107131.0
2015-10-29 09:40:00,44.99,44.99,44.85,44.85,51059.0,29.6985,29.6985,29.6061,29.6061,51059.0
2015-10-29 09:45:00,44.86,44.88,44.72,44.72,143764.0,29.6127,29.6259,29.5202,29.5202,143764.0
2015-10-29 09:50:00,44.72,44.72,44.58,44.66,103906.0,29.5202,29.5202,29.4278,29.4806,103906.0
2015-10-29 09:55:00,44.65,44.74,44.61,44.62,43502.0,29.474,29.5335,29.4476,29.4542,43502.0
2015-10-29 10:00:00,44.62,44.73,44.62,44.66,70845.0,29.4542,29.5268,29.4542,29.4806,70845.0
2015-10-29 10:05:00,44.67,44.68,44.51,44.63,132063.0,29.4872,29.4938,29.3816,29.4608,132063.0
2015-10-29 10:10:00,44.63,44.66,44.59,44.59,60961.0,29.4608,29.4806,29.4344,29.4344,60961.0
2015-10-29 10:15:00,44.59,44.6,44.45,44.5,79392.0,29.4344,29.441,29.342,29.375,79392.0
2015-10-29 10:20:00,44.5,44.53,44.45,44.45,75196.0,29.375,29.3948,29.342,29.342,75196.0
2015-10-29 10:25:00,44.44,44.46,44.38,44.41,88764.0,29.3354,29.3486,29.2958,29.3156,88764.0
2015-10-29 10:30:00,44.4,44.51,44.38,44.48,50838.0,29.309,29.3816,29.2958,29.3618,50838.0
2015-10-29 10:35:00,44.48,44.62,44.45,44.62,60373.0,29.3618,29.4542,29.342,29.4542,60373.0
2015-10-29 10:40:00,44.63,44.63,44.48,44.51,85253.0,29.4608,29.4608,29.3618,29.3816,85253.0
2015-10-29 10:45:00,44.5,44.53,44.42,44.42,90563.0,29.375,29.3948,29.3222,29.3222,90563.0
2015-10-29 10:50:00,44.42,44.56,44.41,44.55,70816.0,29.3222,29.4146,29.3156,29.408,70816.0
2015-10-29 10:55:00,44.55,44.69,44.54,44.66,88823.0,29.408,29.5004,29.4014,29.4806,88823.0
2015-10-29 11:00:00,44.65,44.72,44.61,44.72,49971.0,29.474,29.5202,29.4476,29.5202,49971.0
2015-10-29 11:05:00,44.71,44.75,44.67,44.75,44611.0,29.5136,29.5401,29.4872,29.5401,44611.0
2015-10-29 11:10:00,44.74,44.79,44.68,44.68,61183.0,29.5335,29.5665,29.4938,29.4938,61183.0
2015-10-29 11:15:00,44.69,44.75,44.68,44.72,32005.0,29.5004,29.5401,29.4938,29.5202,32005.0
2015-10-29 11:20:00,44.72,44.74,44.67,44.67,44197.0,29.5202,29.5335,29.4872,29.4872,44197.0
2015-10-29 11:25:00,44.67,44.76,44.67,44.76,27718.0,29.4872,29.5467,29.4872,29.5467,27718.0
2015-10-29 11:30:00,44.76,44.77,44.69,44.69,46959.0,29.5467,29.5533,29.5004,29.5004,46959.0
2015-10-29 11:35:00,44.69,44.73,44.67,44.69,29991.0,29.5004,29.5268,29.4872,29.5004,29991.0
2015-10-29 11:40:00,44.68,44.75,44.68,44.72,45520.0,29.4938,29.5401,29.4938,29.5202,45520.0
2015-10-29 11:45:00,44.72,44.74,44.7,44.73,22667.0,29.5202,29.5335,29.507,29.5268,22667.0
2015-10-29 11:50:00,44.73,44.73,44.66,44.66,21731.0,29.5268,29.5268,29.4806,29.4806,21731.0
2015-10-29 11:55:00,44.66,44.83,44.65,44.81,1357293.0,29.4806,29.5929,29.474,29.5797,1357293.0
2015-10-29 12:00:00,44.81,44.92,44.8,44.9,44332.0,29.5797,29.6523,29.5731,29.6391,44332.0
2015-10-29 12:05:00,44.89,44.89,44.72,44.75,47434.0,29.6325,29.6325,29.5202,29.5401,47434.0
2015-10-29 12:10:00,44.75,44.78,44.71,44.73,38454.0,29.5401,29.5599,29.5136,29.5268,38454.0
2015-10-29 12:15:00,44.73,44.75,44.66,44.7,64943.0,29.5268,29.5401,29.4806,29.507,64943.0
2015-10-29 12:20:00,44.7,44.71,44.63,44.64,39263.0,29.507,29.5136,29.4608,29.4674,39263.0
2015-10-29 12:25:00,44.64,44.7,44.62,44.68,27402.0,29.4674,29.507,29.4542,29.4938,27402.0
2015-10-29 12:30:00,44.68,44.7,44.63,44.65,21680.0,29.4938,29.507,29.4608,29.474,21680.0
2015-10-29 12:35:00,44.65,44.65,44.6,44.61,35480.0,29.474,29.474,29.441,29.4476,35480.0
2015-10-29 12:40:00,44.61,44.64,44.6,44.63,26055.0,29.4476,29.4674,29.441,29.4608,26055.0
2015-10-29 12:45:00,44.64,44.64,44.57,44.59,52175.0,29.4674,29.4674,29.4212,29.4344,52175.0
2015-10-29 12:50:00,44.59,44.61,44.56,44.61,32098.0,29.4344,29.4476,29.4146,29.4476,32098.0
2015-10-29 12:55:00,44.62,44.62,44.58,44.59,19979.0,29.4542,29.4542,29.4278,29.4344,19979.0
2015-10-29 13:00:00,44.59,44.69,44.59,44.66,34964.0,29.4344,29.5004,29.4344,29.4806,34964.0
2015-10-29 13:05:00,44.67,44.7,44.66,44.7,21714.0,29.4872,29.507,29.4806,29.507,21714.0
2015-10-29 13:10:00,44.7,44.73,44.68,44.69,26687.0,29.507,29.5268,29.4938,29.5004,26687.0
2015-10-29 13:15:00,44.69,44.71,44.67,44.69,25088.0,29.5004,29.5136,29.4872,29.5004,25088.0
2015-10-29 13:20:00,44.69,44.72,44.67,44.67,18879.0,29.5004,29.5202,29.4872,29.4872,18879.0
2015-10-29 13:25:00,44.68,44.69,44.62,44.62,31157.0,29.4938,29.5004,29.4542,29.4542,31157.0
2015-10-29 13:30:00,44.62,44.68,44.62,44.68,25387.0,29.4542,29.4938,29.4542,29.4938,25387.0
2015-10-29 13:35:00,44.67,44.68,44.62,44.65,37247.0,29.4872,29.4938,29.4542,29.474,37247.0
2015-10-29 13:40:00,44.65,44.65,44.59,44.61,35724.0,29.474,29.474,29.4344,29.4476,35724.0
2015-10-29 13:45:00,44.61,44.61,44.56,44.6,36654.0,29.4476,29.4476,29.4146,29.441,36654.0
2015-10-29 13:50:00,44.61,44.61,44.57,44.6,19100.0,29.4476,29.4476,29.4212,29.441,19100.0
2015-10-29 13:55:00,44.59,44.62,44.59,44.6,26166.0,29.4344,29.4542,29.4344,29.441,26166.0
2015-10-29 14:00:00,44.59,44.63,44.58,44.63,36096.0,29.4344,29.4608,29.4278,29.4608,36096.0
2015-10-29 14:05:00,44.63,44.67,44.63,44.67,29992.0,29.4608,29.4872,29.4608,29.4872,29992.0
2015-10-29 14:10:00,44.66,44.7,44.65,44.68,32445.0,29.4806,29.507,29.474,29.4938,32445.0
2015-10-29 14:15:00,44.68,44.7,44.67,44.7,28766.0,29.4938,29.507,29.4872,29.507,28766.0
2015-10-29 14:20:00,44.71,44.73,44.69,44.72,529257.0,29.5136,29.5268,29.5004,29.5202,529257.0
2015-10-29 14:25:00,44.72,44.73,44.69,44.71,23811.0,29.5202,29.5268,29.5004,29.5136,23811.0
2015-10-29 14:30:00,44.71,44.79,44.71,44.79,36067.0,29.5136,29.5665,29.5136,29.5665,36067.0
2015-10-29 14:35:00,44.79,44.8,44.74,44.75,40207.0,29.5665,29.5731,29.5335,29.5401,40207.0
2015-10-29 14:40:00,44.75,44.78,44.72,44.74,26618.0,29.5401,29.5599,29.5202,29.5335,26618.0
2015-10-29 14:45:00,44.74,44.75,44.73,44.75,32760.0,29.5335,29.5401,29.5268,29.5401,32760.0
2015-10-29 14:50:00,44.75,44.8,44.75,44.8,74074.0,29.5401,29.5731,29.5401,29.5731,74074.0
2015-10-29 14:55:00,44.8,44.84,44.79,44.82,33628.0,29.5731,29.5995,29.5665,29.5863,33628.0
2015-10-29 15:00:00,44.83,44.85,44.81,44.82,72429.0,29.5929,29.6061,29.5797,29.5863,72429.0
2015-10-29 15:05:00,44.82,44.84,44.8,44.83,68361.0,29.5863,29.5995,29.5731,29.5929,68361.0
2015-10-29 15:10:00,44.83,44.88,44.82,44.88,73554.0,29.5929,29.6259,29.5863,29.6259,73554.0
2015-10-29 15:15:00,44.87,44.93,44.87,44.91,45852.0,29.6193,29.6589,29.6193,29.6457,45852.0
2015-10-29 15:20:00,44.92,44.94,44.91,44.94,47259.0,29.6523,29.6655,29.6457,29.6655,47259.0
2015-10-29 15:25:00,44.94,44.95,44.91,44.93,85678.0,29.6655,29.6721,29.6457,29.6589,85678.0
2015-10-29 15:30:00,44.93,44.94,44.9,44.91,111575.0,29.6589,29.6655,29.6391,29.6457,111575.0
2015-10-29 15:35:00,44.91,44.92,44.88,44.91,82726.0,29.6457,29.6523,29.6259,29.6457,82726.0
2015-10-29 15:40:00,44.91,44.99,44.9,44.99,105540.0,29.6457,29.6985,29.6391,29.6985,105540.0
2015-10-29 15:45:00,44.99,45.01,44.93,44.96,91130.0,29.6985,29.7117,29.6589,29.6787,91130.0
2015-10-29 15:50:00,44.96,44.96,44.92,44.96,107746.0,29.6787,29.6787,29.6523,29.6787,107746.0
2015-10-29 15:55:00,44.95,44.97,44.93,44.94,223516.0,29.6721,29.6853,29.6589,29.6655,223516.0
2015-10-30 09:30:00,44.98,45.14,44.98,45.04,96431.0,29.6919,29.7975,29.6919,29.7315,96431.0
2015-10-30 09:35:00,45.02,45.04,44.95,45.02,67781.0,29.7183,29.7315,29.6721,29.7183,67781.0
2015-10-30 09:40:00,45.03,45.03,44.96,44.98,38228.0,29.7249,29.7249,29.6787,29.6919,38228.0
2015-10-30 09:45:00,44.98,45.09,44.95,44.97,40144.0,29.6919,29.7645,29.6721,29.6853,40144.0
2015-10-30 09:50:00,44.96,44.98,44.92,44.92,41209.0,29.6787,29.6919,29.6523,29.6523,41209.0
2015-10-30 09:55:00,44.91,44.92,44.8,44.81,34540.0,29.6457,29.6523,29.5731,29.5797,34540.0
2015-10-30 10:00:00,44.8,44.84,44.75,44.81,46141.0,29.5731,29.5995,29.5401,29.5797,46141.0
2015-10-30 10:05:00,44.81,44.87,44.75,44.87,43903.0,29.5797,29.6193,29.5401,29.6193,43903.0
2015-10-30 10:10:00,44.86,44.89,44.8,44.89,51733.0,29.6127,29.6325,29.5731,29.6325,51733.0
2015-10-30 10:15:00,44.89,44.92,44.85,44.89,36352.0,29.6325,29.6523,29.6061,29.6325,36352.0
2015-10-30 10:20:00,44.89,44.89,44.84,44.87,38967.0,29.6325,29.6325,29.5995,29.6193,38967.0
2015-10-30 10:25:00,44.86,44.89,44.84,44.88,69607.0,29.6127,29.6325,29.5995,29.6259,69607.0
2015-10-30 10:30:00,44.87,44.92,44.86,44.89,47355.0,29.6193,29.6523,29.6127,29.6325,47355.0
2015-10-30 10:35:00,44.88,44.9,44.81,44.81,72972.0,29.6259,29.6391,29.5797,29.5797,72972.0
2015-10-30 10:40:00,44.82,44.93,44.81,44.91,52207.0,29.5863,29.6589,29.5797,29.6457,52207.0
2015-10-30 10:45:00,44.9,44.98,44.9,44.96,28636.0,29.6391,29.6919,29.6391,29.6787,28636.0
2015-10-30 10:50:00,44.96,44.98,44.93,44.95,26342.0,29.6787,29.6919,29.6589,29.6721,26342.0
2015-10-30 10:55:00,44.96,45.03,44.96,45.03,33310.0,29.6787,29.7249,29.6787,29.7249,33310.0
2015-10-30 11:00:00,45.03,45.08,45.03,45.04,28067.0,29.7249,29.7579,29.7249,29.7315,28067.0
2015-10-30 11:05:00,45.05,45.1,45.05,45.09,26423.0,29.7381,29.7711,29.7381,29.7645,26423.0
2015-10-30 11:10:00,45.08,45.1,45.07,45.09,33211.0,29.7579,29.7711,29.7513,29.7645,33211.0
2015-10-30 11:15:00,45.1,45.1,45.06,45.1,28729.0,29.7711,29.7711,29.7447,29.7711,28729.0
2015-10-30 11:20:00,45.09,45.1,45.01,45.03,54690.0,29.7645,29.7711,29.7117,29.7249,54690.0
2015-10-30 11:25:00,45.03,45.09,45.02,45.08,31006.0,29.7249,29.7645,29.7183,29.7579,31006.0
2015-10-30 11:30:00,45.08,45.12,45.07,45.1,25486.0,29.7579,29.7843,29.7513,29.7711,25486.0
2015-10-30 11:35:00,45.1,45.12,45.09,45.09,21272.0,29.7711,29.7843,29.7645,29.7645,21272.0
2015-10-30 11:40:00,45.09,45.12,45.08,45.12,23066.0,29.7645,29.7843,29.7579,29.7843,23066.0
2015-10-30 11:45:00,45.11,45.12,45.05,45.07,36950.0,29.7777,29.7843,29.7381,29.7513,36950.0
2015-10-30 11:50:00,45.07,45.13,45.06,45.07,27351.0,29.7513,29.7909,29.7447,29.7513,27351.0
2015-10-30 11:55:00,45.08,45.11,45.07,45.1,21662.0,29.7579,29.7777,29.7513,29.7711,21662.0
2015-10-30 12:00:00,45.09,45.1,45.04,45.04,34895.0,29.7645,29.7711,29.7315,29.7315,34895.0
2015-10-30 12:05:00,45.04,45.07,45.03,45.04,35318.0,29.7315,29.7513,29.7249,29.7315,35318.0
2015-10-30 12:10:00,45.04,45.09,45.04,45.05,25067.0,29.7315,29.7645,29.7315,29.7381,25067.0
2015-10-30 12:15:00,45.05,45.06,45.03,45.06,21760.0,29.7381,29.7447,29.7249,29.7447,21760.0
2015-10-30 12:20:00,45.06,45.08,45.04,45.08,44450.0,29.7447,29.7579,29.7315,29.7579,44450.0
2015-10-30 12:25:00,45.08,45.11,45.06,45.09,28645.0,29.7579,29.7777,29.7447,29.7645,28645.0
2015-10-30 12:30:00,45.09,45.11,45.06,45.11,27534.0,29.7645,29.7777,29.7447,29.7777,27534.0
2015-10-30 12:35:00,45.1,45.12,45.08,45.1,34188.0,29.7711,29.7843,29.7579,29.7711,34188.0
2015-10-30 12:40:00,45.1,45.11,45.07,45.09,29267.0,29.7711,29.7777,29.7513,29.7645,29267.0
2015-10-30 12:45:00,45.09,45.15,45.08,45.12,33955.0,29.7645,29.8041,29.7579,29.7843,33955.0
2015-10-30 12:50:00,45.11,45.12,45.09,45.12,17127.0,29.7777,29.7843,29.7645,29.7843,17127.0
2015-10-30 12:55:00,45.11,45.2,45.11,45.17,35908.0,29.7777,29.8371,29.7777,29.8173,35908.0
2015-10-30 13:00:00,45.17,45.2,45.16,45.18,20963.0,29.8173,29.8371,29.8107,29.8239,20963.0
2015-10-30 13:05:00,45.18,45.18,45.11,45.12,23666.0,29.8239,29.8239,29.7777,29.7843,23666.0
2015-10-30 13:10:00,45.12,45.13,45.11,45.13,21179.0,29.7843,29.7909,29.7777,29.7909,21179.0
2015-10-30 13:15:00,45.14,45.15,45.13,45.13,17518.0,29.7975,29.8041,29.7909,29.7909,17518.0
2015-10-30 13:20:00,45.13,45.14,45.1,45.1,17299.0,29.7909,29.7975,29.7711,29.7711,17299.0
2015-10-30 13:25:00,45.1,45.12,45.09,45.11,16553.0,29.7711,29.7843,29.7645,29.7777,16553.0
2015-10-30 13:30:00,45.11,45.11,45.09,45.11,19595.0,29.7777,29.7777,29.7645,29.7777,19595.0
2015-10-30 13:35:00,45.09,45.13,45.09,45.13,101933.0,29.7645,29.7909,29.7645,29.7909,101933.0
2015-10-30 13:40:00,45.12,45.12,45.1,45.1,29050.0,29.7843,29.7843,29.7711,29.7711,29050.0
2015-10-30 13:45:00,45.09,45.15,45.09,45.13,28721.0,29.7645,29.8041,29.7645,29.7909,28721.0
2015-10-30 13:50:00,45.13,45.14,45.1,45.12,18521.0,29.7909,29.7975,29.7711,29.7843,18521.0
2015-10-30 13:55:00,45.12,45.12,45.1,45.11,17030.0,29.7843,29.7843,29.7711,29.7777,17030.0
2015-10-30 14:00:00,45.1,45.16,45.1,45.15,26012.0,29.7711,29.8107,29.7711,29.8041,26012.0
2015-10-30 14:05:00,45.14,45.15,45.13,45.14,20617.0,29.7975,29.8041,29.7909,29.7975,20617.0
2015-10-30 14:10:00,45.14,45.21,45.14,45.21,29160.0,29.7975,29.8437,29.7975,29.8437,29160.0
2015-10-30 14:15:00,45.2,45.21,45.18,45.19,46627.0,29.8371,29.8437,29.8239,29.8305,46627.0
2015-10-30 14:20:00,45.19,45.2,45.16,45.18,35953.0,29.8305,29.8371,29.8107,29.8239,35953.0
2015-10-30 14:25:00,45.18,45.19,45.15,45.16,26482.0,29.8239,29.8305,29.8041,29.8107,26482.0
2015-10-30 14:30:00,45.15,45.2,45.15,45.19,40649.0,29.8041,29.8371,29.8041,29.8305,40649.0
2015-10-30 14:35:00,45.2,45.23,45.19,45.23,26904.0,29.8371,29.8569,29.8305,29.8569,26904.0
2015-10-30 14:40:00,45.23,45.23,45.19,45.2,16425.0,29.8569,29.8569,29.8305,29.8371,16425.0
2015-10-30 14:45:00,45.2,45.2,45.14,45.16,24522.0,29.8371,29.8371,29.7975,29.8107,24522.0
2015-10-30 14:50:00,45.15,45.2,45.14,45.17,48226.0,29.8041,29.8371,29.7975,29.8173,48226.0
2015-10-30 14:55:00,45.18,45.18,45.12,45.13,26608.0,29.8239,29.8239,29.7843,29.7909,26608.0
2015-10-30 15:00:00,45.13,45.14,45.09,45.14,32330.0,29.7909,29.7975,29.7645,29.7975,32330.0
2015-10-30 15:05:00,45.14,45.19,45.13,45.17,45911.0,29.7975,29.8305,29.7909,29.8173,45911.0
2015-10-30 15:10:00,45.16,45.2,45.16,45.18,48662.0,29.8107,29.8371,29.8107,29.8239,48662.0
2015-10-30 15:15:00,45.17,45.18,45.16,45.17,58430.0,29.8173,29.8239,29.8107,29.8173,58430.0
2015-10-30 15:20:00,45.17,45.2,45.15,45.19,66304.0,29.8173,29.8371,29.8041,29.8305,66304.0
2015-10-30 15:25:00,45.19,45.19,45.1,45.12,44879.0,29.8305,29.8305,29.7711,29.7843,44879.0
2015-10-30 15:30:00,45.12,45.14,45.1,45.13,54170.0,29.7843,29.7975,29.7711,29.7909,54170.0
2015-10-30 15:35:00,45.12,45.13,45.08,45.1,66853.0,29.7843,29.7909,29.7579,29.7711,66853.0
2015-10-30 15:40:00,45.09,45.12,45.08,45.09,86302.0,29.7645,29.7843,29.7579,29.7645,86302.0
2015-10-30 15:45:00,45.09,45.21,45.08,45.19,110325.0,29.7645,29.8437,29.7579,29.8305,110325.0
2015-10-30 15:50:00,45.2,45.2,45.13,45.15,81856.0,29.8371,29.8371,29.7909,29.8041,81856.0
2015-10-30 15:55:00,45.15,45.18,45.09,45.1,246367.0,29.8041,29.8239,29.7645,29.7711,246367.0
2015-11-02 09:30:00,45.1,45.24,45.1,45.2,80509.0,29.7711,29.8635,29.7711,29.8371,80509.0
2015-11-02 09:35:00,45.2,45.25,45.1,45.16,43899.0,29.8371,29.8701,29.7711,29.8107,43899.0
2015-11-02 09:40:00,45.16,45.23,45.11,45.11,23858.0,29.8107,29.8569,29.7777,29.7777,23858.0
2015-11-02 09:45:00,45.1,45.12,45.04,45.09,31878.0,29.7711,29.7843,29.7315,29.7645,31878.0
2015-11-02 09:50:00,45.08,45.11,45.0,45.0,28746.0,29.7579,29.7777,29.7051,29.7051,28746.0
2015-11-02 09:55:00,44.99,45.01,44.93,44.97,36555.0,29.6985,29.7117,29.6589,29.6853,36555.0
2015-11-02 10:00:00,44.99,45.0,44.9,44.91,26297.0,29.6985,29.7051,29.6391,29.6457,26297.0
2015-11-02 10:05:00,44.91,44.91,44.81,44.82,42776.0,29.6457,29.6457,29.5797,29.5863,42776.0
2015-11-02 10:10:00,44.81,44.82,44.76,44.81,41497.0,29.5797,29.5863,29.5467,29.5797,41497.0
2015-11-02 10:15:00,44.8,44.82,44.77,44.81,46661.0,29.5731,29.5863,29.5533,29.5797,46661.0
2015-11-02 10:20:00,44.82,44.87,44.81,44.85,45549.0,29.5863,29.6193,29.5797,29.6061,45549.0
2015-11-02 10:25:00,44.85,44.93,44.84,44.92,34425.0,29.6061,29.6589,29.5995,29.6523,34425.0
2015-11-02 10:30:00,44.93,44.95,44.9,44.94,37371.0,29.6589,29.6721,29.6391,29.6655,37371.0
2015-11-02 10:35:00,44.94,44.95,44.89,44.9,40891.0,29.6655,29.6721,29.6325,29.6391,40891.0
2015-11-02 10:40:00,44.9,44.9,44.84,44.85,43083.0,29.6391,29.6391,29.5995,29.6061,43083.0
2015-11-02 10:45:00,44.84,44.88,44.84,44.86,29619.0,29.5995,29.6259,29.5995,29.6127,29619.0
2015-11-02 10:50:00,44.86,44.9,44.8,44.9,33892.0,29.6127,29.6391,29.5731,29.6391,33892.0
2015-11-02 10:55:00,44.9,44.9,44.82,44.82,41331.0,29.6391,29.6391,29.5863,29.5863,41331.0
2015-11-02 11:00:00,44.82,44.83,44.78,44.82,26078.0,29.5863,29.5929,29.5599,29.5863,26078.0
2015-11-02 11:05:00,44.82,44.89,44.82,44.87,38039.0,29.5863,29.6325,29.5863,29.6193,38039.0
2015-11-02 11:10:00,44.87,44.87,44.79,44.82,35130.0,29.6193,29.6193,29.5665,29.5863,35130.0
2015-11-02 11:15:00,44.83,44.83,44.76,44.79,44315.0,29.5929,29.5929,29.5467,29.5665,44315.0
2015-11-02 11:20:00,44.79,44.85,44.79,44.85,24870.0,29.5665,29.6061,29.5665,29.6061,24870.0
2015-11-02 11:25:00,44.85,44.85,44.81,44.84,51102.0,29.6061,29.6061,29.5797,29.5995,51102.0
2015-11-02 11:30:00,44.85,44.86,44.79,44.79,40659.0,29.6061,29.6127,29.5665,29.5665,40659.0
2015-11-02 11:35:00,44.78,44.78,44.74,44.77,53104.0,29.5599,29.5599,29.5335,29.5533,53104.0
2015-11-02 11:40:00,44.77,44.78,44.74,44.77,23516.0,29.5533,29.5599,29.5335,29.5533,23516.0
2015-11-02 11:45:00,44.76,44.83,44.75,44.8,31861.0,29.5467,29.5929,29.5401,29.5731,31861.0
2015-11-02 11:50:00,44.81,44.82,44.78,44.8,34584.0,29.5797,29.5863,29.5599,29.5731,34584.0
2015-11-02 11:55:00,44.8,44.8,44.75,44.76,37540.0,29.5731,29.5731,29.5401,29.5467,37540.0
2015-11-02 12:00:00,44.76,44.78,44.74,44.78,24510.0,29.5467,29.5599,29.5335,29.5599,24510.0
2015-11-02 12:05:00,44.77,44.77,44.74,44.74,33439.0,29.5533,29.5533,29.5335,29.5335,33439.0
2015-11-02 12:10:00,44.75,44.77,44.7,44.7,30184.0,29.5401,29.5533,29.507,29.507,30184.0
2015-11-02 12:15:00,44.71,44.75,44.7,44.75,42060.0,29.5136,29.5401,29.507,29.5401,42060.0
2015-11-02 12:20:00,44.75,44.78,44.74,44.78,49185.0,29.5401,29.5599,29.5335,29.5599,49185.0
2015-11-02 12:25:00,44.78,44.79,44.74,44.75,17733.0,29.5599,29.5665,29.5335,29.5401,17733.0
2015-11-02 12:30:00,44.75,44.76,44.7,44.71,27276.0,29.5401,29.5467,29.507,29.5136,27276.0
2015-11-02 12:35:00,44.7,44.72,44.68,44.7,33851.0,29.507,29.5202,29.4938,29.507,33851.0
2015-11-02 12:40:00,44.7,44.77,44.7,44.76,48740.0,29.507,29.5533,29.507,29.5467,48740.0
2015-11-02 12:45:00,44.76,44.78,44.73,44.76,43908.0,29.5467,29.5599,29.5268,29.5467,43908.0
2015-11-02 12:50:00,44.77,44.86,44.76,44.86,21757.0,29.5533,29.6127,29.5467,29.6127,21757.0
2015-11-02 12:55:00,44.86,44.91,44.84,44.91,20943.0,29.6127,29.6457,29.5995,29.6457,20943.0
2015-11-02 13:00:00,44.91,44.96,44.9,44.95,78701.0,29.6457,29.6787,29.6391,29.6721,78701.0
2015-11-02 13:05:00,44.94,44.98,44.91,44.97,45606.0,29.6655,29.6919,29.6457,29.6853,45606.0
2015-11-02 13:10:00,44.97,44.97,44.91,44.94,60325.0,29.6853,29.6853,29.6457,29.6655,60325.0
2015-11-02 13:15:00,44.94,44.96,44.92,44.96,47569.0,29.6655,29.6787,29.6523,29.6787,47569.0
2015-11-02 13:20:00,44.95,45.02,44.95,45.0,48301.0,29.6721,29.7183,29.6721,29.7051,48301.0
2015-11-02 13:25:00,45.0,45.01,44.99,45.0,21019.0,29.7051,29.7117,29.6985,29.7051,21019.0
2015-11-02 13:30:00,45.0,45.08,45.0,45.07,85981.0,29.7051,29.7579,29.7051,29.7513,85981.0
2015-11-02 13:35:00,45.07,45.11,45.06,45.08,112728.0,29.7513,29.7777,29.7447,29.7579,112728.0
2015-11-02 13:40:00,45.07,45.09,45.06,45.08,36499.0,29.7513,29.7645,29.7447,29.7579,36499.0
2015-11-02 13:45:00,45.08,45.08,45.03,45.06,39079.0,29.7579,29.7579,29.7249,29.7447,39079.0
2015-11-02 13:50:00,45.06,45.07,45.03,45.04,115374.0,29.7447,29.7513,29.7249,29.7315,115374.0
2015-11-02 13:55:00,45.04,45.05,44.95,44.95,22313.0,29.7315,29.7381,29.6721,29.6721,22313.0
2015-11-02 14:00:00,44.95,44.99,44.87,44.87,36983.0,29.6721,29.6985,29.6193,29.6193,36983.0
2015-11-02 14:05:00,44.88,44.92,44.87,44.88,88635.0,29.6259,29.6523,29.6193,29.6259,88635.0
2015-11-02 14:10:00,44.87,44.94,44.87,44.93,47758.0,29.6193,29.6655,29.6193,29.6589,47758.0
2015-11-02 14:15:00,44.93,44.97,44.91,44.95,99475.0,29.6589,29.6853,29.6457,29.6721,99475.0
2015-11-02 14:20:00,44.95,44.99,44.93,44.96,41646.0,29.6721,29.6985,29.6589,29.6787,41646.0
2015-11-02 14:25:00,44.95,44.97,44.94,44.95,31187.0,29.6721,29.6853,29.6655,29.6721,31187.0
2015-11-02 14:30:00,44.95,45.0,44.95,45.0,51614.0,29.6721,29.7051,29.6721,29.7051,51614.0
2015-11-02 14:35:00,45.0,45.01,44.97,44.97,30282.0,29.7051,29.7117,29.6853,29.6853,30282.0
2015-11-02 14:40:00,44.97,45.02,44.97,44.98,53746.0,29.6853,29.7183,29.6853,29.6919,53746.0
2015-11-02 14:45:00,44.98,45.0,44.97,44.99,19455.0,29.6919,29.7051,29.6853,29.6985,19455.0
2015-11-02 14:50:00,45.0,45.14,44.98,45.14,56110.0,29.7051,29.7975,29.6919,29.7975,56110.0
2015-11-02 14:55:00,45.14,45.16,45.11,45.12,55251.0,29.7975,29.8107,29.7777,29.7843,55251.0
2015-11-02 15:00:00,45.12,45.15,45.1,45.12,84788.0,29.7843,29.8041,29.7711,29.7843,84788.0
2015-11-02 15:05:00,45.12,45.13,45.1,45.11,54504.0,29.7843,29.7909,29.7711,29.7777,54504.0
2015-11-02 15:10:00,45.12,45.15,45.11,45.14,57779.0,29.7843,29.8041,29.7777,29.7975,57779.0
2015-11-02 15:15:00,45.14,45.18,45.13,45.18,45094.0,29.7975,29.8239,29.7909,29.8239,45094.0
2015-11-02 15:20:00,45.18,45.18,45.12,45.13,50150.0,29.8239,29.8239,29.7843,29.7909,50150.0
2015-11-02 15:25:00,45.13,45.19,45.12,45.16,38464.0,29.7909,29.8305,29.7843,29.8107,38464.0
2015-11-02 15:30:00,45.16,45.18,45.14,45.14,46101.0,29.8107,29.8239,29.7975,29.7975,46101.0
2015-11-02 15:35:00,45.15,45.16,45.13,45.16,40790.0,29.8041,29.8107,29.7909,29.8107,40790.0
2015-11-02 15:40:00,45.16,45.23,45.15,45.23,76071.0,29.8107,29.8569,29.8041,29.8569,76071.0
2015-11-02 15:45:00,45.23,45.26,45.19,45.21,139192.0,29.8569,29.8767,29.8305,29.8437,139192.0
2015-11-02 15:50:00,45.21,45.26,45.2,45.26,139810.0,29.8437,29.8767,29.8371,29.8767,139810.0
2015-11-02 15:55:00,45.25,45.27,45.22,45.23,337698.0,29.8701,29.8833,29.8503,29.8569,337698.0
2015-11-03 09:30:00,45.16,45.34,45.12,45.13,93385.0,29.8107,29.9295,29.7843,29.7909,93385.0
2015-11-03 09:35:00,45.11,45.12,44.91,45.04,70512.0,29.7777,29.7843,29.6457,29.7315,70512.0
2015-11-03 09:40:00,45.03,45.09,44.96,45.06,36848.0,29.7249,29.7645,29.6787,29.7447,36848.0
2015-11-03 09:45:00,45.06,45.11,44.99,45.05,68752.0,29.7447,29.7777,29.6985,29.7381,68752.0
2015-11-03 09:50:00,45.06,45.11,45.02,45.04,58305.0,29.7447,29.7777,29.7183,29.7315,58305.0
2015-11-03 09:55:00,45.06,45.15,45.05,45.15,36438.0,29.7447,29.8041,29.7381,29.8041,36438.0
2015-11-03 10:00:00,45.16,45.26,45.15,45.21,27107.0,29.8107,29.8767,29.8041,29.8437,27107.0
2015-11-03 10:05:00,45.23,45.26,45.18,45.25,22704.0,29.8569,29.8767,29.8239,29.8701,22704.0
2015-11-03 10:10:00,45.25,45.28,45.23,45.28,48327.0,29.8701,29.8899,29.8569,29.8899,48327.0
2015-11-03 10:15:00,45.28,45.31,45.27,45.3,38430.0,29.8899,29.9097,29.8833,29.9031,38430.0
2015-11-03 10:20:00,45.31,45.4,45.31,45.36,27713.0,29.9097,29.9691,29.9097,29.9427,27713.0
2015-11-03 10:25:00,45.36,45.37,45.3,45.32,17727.0,29.9427,29.9493,29.9031,29.9163,17727.0
2015-11-03 10:30:00,45.31,45.32,45.21,45.21,24248.0,29.9097,29.9163,29.8437,29.8437,24248.0
2015-11-03 10:35:00,45.22,45.23,45.17,45.17,32314.0,29.8503,29.8569,29.8173,29.8173,32314.0
2015-11-03 10:40:00,45.18,45.25,45.17,45.25,30625.0,29.8239,29.8701,29.8173,29.8701,30625.0
2015-11-03 10:45:00,45.25,45.25,45.13,45.14,29016.0,29.8701,29.8701,29.7909,29.7975,29016.0
2015-11-03 10:50:00,45.15,45.18,45.14,45.16,51436.0,29.8041,29.8239,29.7975,29.8107,51436.0
2015-11-03 10:55:00,45.15,45.16,45.06,45.07,33953.0,29.8041,29.8107,29.7447,29.7513,33953.0
2015-11-03 11:00:00,45.06,45.1,45.05,45.08,26347.0,29.7447,29.7711,29.7381,29.7579,26347.0
2015-11-03 11:05:00,45.09,45.1,45.07,45.08,23280.0,29.7645,29.7711,29.7513,29.7579,23280.0
2015-11-03 11:10:00,45.08,45.1,45.06,45.08,52668.0,29.7579,29.7711,29.7447,29.7579,52668.0
2015-11-03 11:15:00,45.08,45.09,45.03,45.04,30018.0,29.7579,29.7645,29.7249,29.7315,30018.0
2015-11-03 11:20:00,45.04,45.05,45.0,45.04,93716.0,29.7315,29.7381,29.7051,29.7315,93716.0
2015-11-03 11:25:00,45.04,45.06,45.02,45.06,20408.0,29.7315,29.7447,29.7183,29.7447,20408.0
2015-11-03 11:30:00,45.05,45.07,45.01,45.05,39506.0,29.7381,29.7513,29.7117,29.7381,39506.0
2015-11-03 11:35:00,45.05,45.05,45.0,45.03,21930.0,29.7381,29.7381,29.7051,29.7249,21930.0
2015-11-03 11:40:00,45.03,45.04,45.0,45.02,18654.0,29.7249,29.7315,29.7051,29.7183,18654.0
2015-11-03 11:45:00,45.02,45.06,45.02,45.05,13360.0,29.7183,29.7447,29.7183,29.7381,13360.0
2015-11-03 11:50:00,45.04,45.09,45.04,45.08,23260.0,29.7315,29.7645,29.7315,29.7579,23260.0
2015-11-03 11:55:00,45.07,45.13,45.07,45.13,22102.0,29.7513,29.7909,29.7513,29.7909,22102.0
2015-11-03 12:00:00,45.12,45.13,45.08,45.08,18520.0,29.7843,29.7909,29.7579,29.7579,18520.0
2015-11-03 12:05:00,45.09,45.09,45.07,45.08,21612.0,29.7645,29.7645,29.7513,29.7579,21612.0
2015-11-03 12:10:00,45.08,45.1,45.06,45.07,23410.0,29.7579,29.7711,29.7447,29.7513,23410.0
2015-11-03 12:15:00,45.08,45.11,45.06,45.11,22125.0,29.7579,29.7777,29.7447,29.7777,22125.0
2015-11-03 12:20:00,45.11,45.12,45.09,45.11,54070.0,29.7777,29.7843,29.7645,29.7777,54070.0
2015-11-03 12:25:00,45.11,45.12,45.09,45.12,15583.0,29.7777,29.7843,29.7645,29.7843,15583.0
2015-11-03 12:30:00,45.12,45.13,45.09,45.13,17753.0,29.7843,29.7909,29.7645,29.7909,17753.0
2015-11-03 12:35:00,45.12,45.13,45.04,45.04,103154.0,29.7843,29.7909,29.7315,29.7315,103154.0
2015-11-03 12:40:00,45.05,45.08,45.05,45.06,15334.0,29.7381,29.7579,29.7381,29.7447,15334.0
2015-11-03 12:45:00,45.07,45.1,45.06,45.09,11761.0,29.7513,29.7711,29.7447,29.7645,11761.0
2015-11-03 12:50:00,45.09,45.1,45.07,45.08,15031.0,29.7645,29.7711,29.7513,29.7579,15031.0
2015-11-03 12:55:00,45.08,45.14,45.08,45.14,12191.0,29.7579,29.7975,29.7579,29.7975,12191.0
2015-11-03 13:00:00,45.13,45.16,45.13,45.16,13955.0,29.7909,29.8107,29.7909,29.8107,13955.0
2015-11-03 13:05:00,45.16,45.16,45.12,45.12,129817.0,29.8107,29.8107,29.7843,29.7843,129817.0
2015-11-03 13:10:00,45.13,45.22,45.11,45.22,40201.0,29.7909,29.8503,29.7777,29.8503,40201.0
2015-11-03 13:15:00,45.22,45.26,45.2,45.25,57628.0,29.8503,29.8767,29.8371,29.8701,57628.0
2015-11-03 13:20:00,45.25,45.27,45.23,45.25,20158.0,29.8701,29.8833,29.8569,29.8701,20158.0
2015-11-03 13:25:00,45.25,45.27,45.24,45.27,57591.0,29.8701,29.8833,29.8635,29.8833,57591.0
2015-11-03 13:30:00,45.26,45.3,45.22,45.22,21840.0,29.8767,29.9031,29.8503,29.8503,21840.0
2015-11-03 13:35:00,45.22,45.24,45.21,45.23,8033.0,29.8503,29.8635,29.8437,29.8569,8033.0
2015-11-03 13:40:00,45.23,45.27,45.23,45.25,12018.0,29.8569,29.8833,29.8569,29.8701,12018.0
2015-11-03 13:45:00,45.25,45.28,45.24,45.26,13762.0,29.8701,29.8899,29.8635,29.8767,13762.0
2015-11-03 13:50:00,45.27,45.32,45.26,45.28,18945.0,29.8833,29.9163,29.8767,29.8899,18945.0
2015-11-03 13:55:00,45.28,45.28,45.21,45.22,16454.0,29.8899,29.8899,29.8437,29.8503,16454.0
2015-11-03 14:00:00,45.22,45.31,45.22,45.3,60430.0,29.8503,29.9097,29.8503,29.9031,60430.0
2015-11-03 14:05:00,45.3,45.34,45.28,45.34,22926.0,29.9031,29.9295,29.8899,29.9295,22926.0
2015-11-03 14:10:00,45.33,45.36,45.31,45.36,18332.0,29.9229,29.9427,29.9097,29.9427,18332.0
2015-11-03 14:15:00,45.37,45.37,45.31,45.33,19543.0,29.9493,29.9493,29.9097,29.9229,19543.0
2015-11-03 14:20:00,45.33,45.36,45.31,45.36,29538.0,29.9229,29.9427,29.9097,29.9427,29538.0
2015-11-03 14:25:00,45.36,45.43,45.35,45.43,21126.0,29.9427,29.9889,29.9361,29.9889,21126.0
2015-11-03 14:30:00,45.43,45.44,45.37,45.41,26149.0,29.9889,29.9955,29.9493,29.9757,26149.0
2015-11-03 14:35:00,45.41,45.41,45.34,45.34,34691.0,29.9757,29.9757,29.9295,29.9295,34691.0
2015-11-03 14:40:00,45.34,45.37,45.32,45.34,27928.0,29.9295,29.9493,29.9163,29.9295,27928.0
2015-11-03 14:45:00,45.33,45.38,45.33,45.36,32742.0,29.9229,29.9559,29.9229,29.9427,32742.0
2015-11-03 14:50:00,45.37,45.42,45.36,45.37,13556.0,29.9493,29.9823,29.9427,29.9493,13556.0
2015-11-03 14:55:00,45.38,45.38,45.32,45.33,31538.0,29.9559,29.9559,29.9163,29.9229,31538.0
2015-11-03 15:00:00,45.33,45.33,45.29,45.3,22449.0,29.9229,29.9229,29.8965,29.9031,22449.0
2015-11-03 15:05:00,45.3,45.36,45.3,45.36,23762.0,29.9031,29.9427,29.9031,29.9427,23762.0
2015-11-03 15:10:00,45.36,45.41,45.36,45.39,88177.0,29.9427,29.9757,29.9427,29.9625,88177.0
2015-11-03 15:15:00,45.39,45.4,45.36,45.38,31060.0,29.9625,29.9691,29.9427,29.9559,31060.0
2015-11-03 15:20:00,45.39,45.39,45.35,45.39,25097.0,29.9625,29.9625,29.9361,29.9625,25097.0
2015-11-03 15:25:00,45.39,45.43,45.37,45.42,144258.0,29.9625,29.9889,29.9493,29.9823,144258.0
2015-11-03 15:30:00,45.42,45.48,45.42,45.46,121020.0,29.9823,30.0219,29.9823,30.0087,121020.0
2015-11-03 15:35:00,45.46,45.47,45.42,45.43,123591.0,30.0087,30.0153,29.9823,29.9889,123591.0
2015-11-03 15:40:00,45.43,45.51,45.42,45.51,143258.0,29.9889,30.0417,29.9823,30.0417,143258.0
2015-11-03 15:45:00,45.51,45.51,45.44,45.5,95187.0,30.0417,30.0417,29.9955,30.0351,95187.0
2015-11-03 15:50:00,45.5,45.5,45.46,45.46,94421.0,30.0351,30.0351,30.0087,30.0087,94421.0
2015-11-03 15:55:00,45.46,45.49,45.4,45.42,341586.0,30.0087,30.0285,29.9691,29.9823,341586.0
2015-11-04 09:30:00,45.45,45.64,45.41,45.62,96165.0,30.0021,30.1276,29.9757,30.1144,96165.0
2015-11-04 09:35:00,45.62,45.77,45.6,45.64,129829.0,30.1144,30.2134,30.1011,30.1276,129829.0
2015-11-04 09:40:00,45.66,45.79,45.65,45.79,46661.0,30.1408,30.2266,30.1342,30.2266,46661.0
2015-11-04 09:45:00,45.78,45.83,45.73,45.78,174062.0,30.22,30.253,30.187,30.22,174062.0
2015-11-04 09:50:00,45.78,45.85,45.77,45.79,34080.0,30.22,30.2662,30.2134,30.2266,34080.0
2015-11-04 09:55:00,45.79,45.82,45.76,45.8,28823.0,30.2266,30.2464,30.2068,30.2332,28823.0
2015-11-04 10:00:00,45.81,45.83,45.71,45.76,45677.0,30.2398,30.253,30.1738,30.2068,45677.0
2015-11-04 10:05:00,45.76,45.79,45.65,45.69,308723.0,30.2068,30.2266,30.1342,30.1606,308723.0
2015-11-04 10:10:00,45.7,45.8,45.7,45.78,115492.0,30.1672,30.2332,30.1672,30.22,115492.0
2015-11-04 10:15:00,45.78,45.78,45.63,45.69,121998.0,30.22,30.22,30.121,30.1606,121998.0
2015-11-04 10:20:00,45.7,45.7,45.66,45.68,44849.0,30.1672,30.1672,30.1408,30.154,44849.0
2015-11-04 10:25:00,45.68,45.73,45.67,45.68,29133.0,30.154,30.187,30.1474,30.154,29133.0
2015-11-04 10:30:00,45.68,45.76,45.67,45.76,296748.0,30.154,30.2068,30.1474,30.2068,296748.0
2015-11-04 10:35:00,45.76,45.79,45.71,45.77,96816.0,30.2068,30.2266,30.1738,30.2134,96816.0
2015-11-04 10:40:00,45.78,45.78,45.68,45.7,31167.0,30.22,30.22,30.154,30.1672,31167.0
2015-11-04 10:45:00,45.71,45.71,45.67,45.7,18327.0,30.1738,30.1738,30.1474,30.1672,18327.0
2015-11-04 10:50:00,45.7,45.7,45.62,45.62,38400.0,30.1672,30.1672,30.1144,30.1144,38400.0
2015-11-04 10:55:00,45.63,45.63,45.52,45.58,41585.0,30.121,30.121,30.0483,30.0879,41585.0
2015-11-04 11:00:00,45.57,45.64,45.57,45.58,26336.0,30.0813,30.1276,30.0813,30.0879,26336.0
2015-11-04 11:05:00,45.57,45.58,45.51,45.51,27687.0,30.0813,30.0879,30.0417,30.0417,27687.0
2015-11-04 11:10:00,45.52,45.58,45.51,45.57,17476.0,30.0483,30.0879,30.0417,30.0813,17476.0
2015-11-04 11:15:00,45.57,45.59,45.55,45.58,19933.0,30.0813,30.0945,30.0681,30.0879,19933.0
2015-11-04 11:20:00,45.58,45.59,45.53,45.54,23557.0,30.0879,30.0945,30.0549,30.0615,23557.0
2015-11-04 11:25:00,45.54,45.56,45.51,45.55,18858.0,30.0615,30.0747,30.0417,30.0681,18858.0
2015-11-04 11:30:00,45.56,45.6,45.51,45.53,38366.0,30.0747,30.1011,30.0417,30.0549,38366.0
2015-11-04 11:35:00,45.54,45.59,45.51,45.58,42071.0,30.0615,30.0945,30.0417,30.0879,42071.0
2015-11-04 11:40:00,45.58,45.65,45.58,45.61,31846.0,30.0879,30.1342,30.0879,30.1077,31846.0
2015-11-04 11:45:00,45.61,45.64,45.58,45.62,22016.0,30.1077,30.1276,30.0879,30.1144,22016.0
2015-11-04 11:50:00,45.62,45.63,45.57,45.57,19123.0,30.1144,30.121,30.0813,30.0813,19123.0
2015-11-04 11:55:00,45.58,45.58,45.53,45.56,32322.0,30.0879,30.0879,30.0549,30.0747,32322.0
2015-11-04 12:00:00,45.55,45.56,45.53,45.54,19181.0,30.0681,30.0747,30.0549,30.0615,19181.0
2015-11-04 12:05:00,45.54,45.61,45.53,45.6,34556.0,30.0615,30.1077,30.0549,30.1011,34556.0
2015-11-04 12:10:00,45.59,45.61,45.57,45.59,16326.0,30.0945,30.1077,30.0813,30.0945,16326.0
2015-11-04 12:15:00,45.59,45.59,45.55,45.56,11752.0,30.0945,30.0945,30.0681,30.0747,11752.0
2015-11-04 12:20:00,45.56,45.58,45.55,45.56,18552.0,30.0747,30.0879,30.0681,30.0747,18552.0
2015-11-04 12:25:00,45.57,45.58,45.54,45.54,10022.0,30.0813,30.0879,30.0615,30.0615,10022.0
2015-11-04 12:30:00,45.54,45.55,45.5,45.5,16804.0,30.0615,30.0681,30.0351,30.0351,16804.0
2015-11-04 12:35:00,45.51,45.52,45.49,45.52,21903.0,30.0417,30.0483,30.0285,30.0483,21903.0
2015-11-04 12:40:00,45.52,45.55,45.49,45.54,73585.0,30.0483,30.0681,30.0285,30.0615,73585.0
2015-11-04 12:45:00,45.54,45.55,45.53,45.54,11845.0,30.0615,30.0681,30.0549,30.0615,11845.0
2015-11-04 12:50:00,45.53,45.55,45.53,45.53,11495.0,30.0549,30.0681,30.0549,30.0549,11495.0
2015-11-04 12:55:00,45.53,45.55,45.5,45.54,20682.0,30.0549,30.0681,30.0351,30.0615,20682.0
2015-11-04 13:00:00,45.55,45.56,45.49,45.51,20572.0,30.0681,30.0747,30.0285,30.0417,20572.0
2015-11-04 13:05:00,45.51,45.52,45.46,45.46,18335.0,30.0417,30.0483,30.0087,30.0087,18335.0
2015-11-04 13:10:00,45.46,45.51,45.46,45.51,12251.0,30.0087,30.0417,30.0087,30.0417,12251.0
2015-11-04 13:15:00,45.51,45.52,45.48,45.49,20944.0,30.0417,30.0483,30.0219,30.0285,20944.0
2015-11-04 13:20:00,45.49,45.55,45.49,45.53,17319.0,30.0285,30.0681,30.0285,30.0549,17319.0
2015-11-04 13:25:00,45.54,45.57,45.52,45.57,15680.0,30.0615,30.0813,30.0483,30.0813,15680.0
2015-11-04 13:30:00,45.57,45.57,45.52,45.55,18620.0,30.0813,30.0813,30.0483,30.0681,18620.0
2015-11-04 13:35:00,45.54,45.56,45.53,45.54,15827.0,30.0615,30.0747,30.0549,30.0615,15827.0
2015-11-04 13:40:00,45.54,45.54,45.51,45.54,7621.0,30.0615,30.0615,30.0417,30.0615,7621.0
2015-11-04 13:45:00,45.54,45.54,45.48,45.48,20076.0,30.0615,30.0615,30.0219,30.0219,20076.0
2015-11-04 13:50:00,45.49,45.56,45.49,45.55,46110.0,30.0285,30.0747,30.0285,30.0681,46110.0
2015-11-04 13:55:00,45.55,45.57,45.55,45.57,84160.0,30.0681,30.0813,30.0681,30.0813,84160.0
2015-11-04 14:00:00,45.57,45.59,45.55,45.55,19231.0,30.0813,30.0945,30.0681,30.0681,19231.0
2015-11-04 14:05:00,45.56,45.61,45.56,45.57,19502.0,30.0747,30.1077,30.0747,30.0813,19502.0
2015-11-04 14:10:00,45.58,45.59,45.58,45.59,8798.0,30.0879,30.0945,30.0879,30.0945,8798.0
2015-11-04 14:15:00,45.59,45.63,45.58,45.6,46729.0,30.0945,30.121,30.0879,30.1011,46729.0
2015-11-04 14:20:00,45.61,45.61,45.56,45.6,30868.0,30.1077,30.1077,30.0747,30.1011,30868.0
2015-11-04 14:25:00,45.59,45.61,45.57,45.6,34703.0,30.0945,30.1077,30.0813,30.1011,34703.0
2015-11-04 14:30:00,45.61,45.66,45.61,45.65,38176.0,30.1077,30.1408,30.1077,30.1342,38176.0
2015-11-04 14:35:00,45.65,45.7,45.65,45.65,32786.0,30.1342,30.1672,30.1342,30.1342,32786.0
2015-11-04 14:40:00,45.65,45.66,45.58,45.62,39017.0,30.1342,30.1408,30.0879,30.1144,39017.0
2015-11-04 14:45:00,45.62,45.68,45.61,45.68,26786.0,30.1144,30.154,30.1077,30.154,26786.0
2015-11-04 14:50:00,45.68,45.69,45.64,45.67,40207.0,30.154,30.1606,30.1276,30.1474,40207.0
2015-11-04 14:55:00,45.67,45.69,45.62,45.66,78406.0,30.1474,30.1606,30.1144,30.1408,78406.0
2015-11-04 15:00:00,45.66,45.7,45.63,45.66,29595.0,30.1408,30.1672,30.121,30.1408,29595.0
2015-11-04 15:05:00,45.66,45.67,45.64,45.67,33012.0,30.1408,30.1474,30.1276,30.1474,33012.0
2015-11-04 15:10:00,45.68,45.7,45.64,45.66,54000.0,30.154,30.1672,30.1276,30.1408,54000.0
2015-11-04 15:15:00,45.66,45.7,45.66,45.68,34265.0,30.1408,30.1672,30.1408,30.154,34265.0
2015-11-04 15:20:00,45.67,45.72,45.67,45.7,22237.0,30.1474,30.1804,30.1474,30.1672,22237.0
2015-11-04 15:25:00,45.7,45.8,45.7,45.78,58042.0,30.1672,30.2332,30.1672,30.22,58042.0
2015-11-04 15:30:00,45.78,45.8,45.76,45.79,113333.0,30.22,30.2332,30.2068,30.2266,113333.0
2015-11-04 15:35:00,45.78,45.79,45.76,45.77,88639.0,30.22,30.2266,30.2068,30.2134,88639.0
2015-11-04 15:40:00,45.77,45.78,45.69,45.7,101946.0,30.2134,30.22,30.1606,30.1672,101946.0
2015-11-04 15:45:00,45.7,45.72,45.69,45.71,85609.0,30.1672,30.1804,30.1606,30.1738,85609.0
2015-11-04 15:50:00,45.71,45.74,45.7,45.73,102020.0,30.1738,30.1936,30.1672,30.187,102020.0
2015-11-04 15:55:00,45.73,45.81,45.71,45.8,358629.0,30.187,30.2398,30.1738,30.2332,358629.0
2015-11-05 09:30:00,45.86,45.96,45.77,45.79,87123.0,30.2728,30.3388,30.2134,30.2266,87123.0
2015-11-05 09:35:00,45.8,45.84,45.68,45.8,39380.0,30.2332,30.2596,30.154,30.2332,39380.0
2015-11-05 09:40:00,45.8,45.84,45.73,45.78,48776.0,30.2332,30.2596,30.187,30.22,48776.0
2015-11-05 09:45:00,45.77,45.77,45.67,45.73,127488.0,30.2134,30.2134,30.1474,30.187,127488.0
2015-11-05 09:50:00,45.74,45.8,45.73,45.79,77791.0,30.1936,30.2332,30.187,30.2266,77791.0
2015-11-05 09:55:00,45.79,45.92,45.78,45.92,67221.0,30.2266,30.3124,30.22,30.3124,67221.0
2015-11-05 10:00:00,45.93,45.94,45.86,45.87,55920.0,30.319,30.3256,30.2728,30.2794,55920.0
2015-11-05 10:05:00,45.87,45.97,45.87,45.91,48345.0,30.2794,30.3454,30.2794,30.3058,48345.0
2015-11-05 10:10:00,45.91,46.04,45.91,45.99,86345.0,30.3058,30.3916,30.3058,30.3586,86345.0
2015-11-05 10:15:00,45.99,46.02,45.95,45.95,49792.0,30.3586,30.3784,30.3322,30.3322,49792.0
2015-11-05 10:20:00,45.94,45.98,45.91,45.94,37811.0,30.3256,30.352,30.3058,30.3256,37811.0
2015-11-05 10:25:00,45.94,45.94,45.84,45.84,43875.0,30.3256,30.3256,30.2596,30.2596,43875.0
2015-11-05 10:30:00,45.84,45.85,45.78,45.82,50607.0,30.2596,30.2662,30.22,30.2464,50607.0
2015-11-05 10:35:00,45.82,45.85,45.75,45.84,57958.0,30.2464,30.2662,30.2002,30.2596,57958.0
2015-11-05 10:40:00,45.84,45.88,45.8,45.87,30975.0,30.2596,30.286,30.2332,30.2794,30975.0
2015-11-05 10:45:00,45.87,45.91,45.84,45.87,43180.0,30.2794,30.3058,30.2596,30.2794,43180.0
2015-11-05 10:50:00,45.87,45.93,45.86,45.91,73680.0,30.2794,30.319,30.2728,30.3058,73680.0
2015-11-05 10:55:00,45.92,45.92,45.85,45.88,40692.0,30.3124,30.3124,30.2662,30.286,40692.0
2015-11-05 11:00:00,45.87,45.9,45.85,45.89,49790.0,30.2794,30.2992,30.2662,30.2926,49790.0
2015-11-05 11:05:00,45.89,45.89,45.81,45.82,48008.0,30.2926,30.2926,30.2398,30.2464,48008.0
2015-11-05 11:10:00,45.82,45.83,45.76,45.77,47852.0,30.2464,30.253,30.2068,30.2134,47852.0
2015-11-05 11:15:00,45.78,45.81,45.77,45.78,88020.0,30.22,30.2398,30.2134,30.22,88020.0
2015-11-05 11:20:00,45.78,45.8,45.75,45.76,25730.0,30.22,30.2332,30.2002,30.2068,25730.0
2015-11-05 11:25:00,45.76,45.78,45.73,45.74,25192.0,30.2068,30.22,30.187,30.1936,25192.0
2015-11-05 11:30:00,45.74,45.75,45.69,45.69,50853.0,30.1936,30.2002,30.1606,30.1606,50853.0
2015-11-05 11:35:00,45.69,45.7,45.65,45.66,28932.0,30.1606,30.1672,30.1342,30.1408,28932.0
2015-11-05 11:40:00,45.66,45.69,45.63,45.68,27168.0,30.1408,30.1606,30.121,30.154,27168.0
2015-11-05 11:45:00,45.67,45.7,45.65,45.65,85111.0,30.1474,30.1672,30.1342,30.1342,85111.0
2015-11-05 11:50:00,45.66,45.72,45.65,45.71,26192.0,30.1408,30.1804,30.1342,30.1738,26192.0
2015-11-05 11:55:00,45.71,45.73,45.67,45.68,35934.0,30.1738,30.187,30.1474,30.154,35934.0
2015-11-05 12:00:00,45.68,45.75,45.67,45.73,38471.0,30.154,30.2002,30.1474,30.187,38471.0
2015-11-05 12:05:00,45.73,45.73,45.68,45.69,42488.0,30.187,30.187,30.154,30.1606,42488.0
2015-11-05 12:10:00,45.68,45.69,45.66,45.67,20569.0,30.154,30.1606,30.1408,30.1474,20569.0
2015-11-05 12:15:00,45.68,45.7,45.67,45.69,47874.0,30.154,30.1672,30.1474,30.1606,47874.0
2015-11-05 12:20:00,45.69,45.73,45.68,45.71,26359.0,30.1606,30.187,30.154,30.1738,26359.0
2015-11-05 12:25:00,45.71,45.74,45.67,45.73,39841.0,30.1738,30.1936,30.1474,30.187,39841.0
2015-11-05 12:30:00,45.73,45.75,45.7,45.72,22754.0,30.187,30.2002,30.1672,30.1804,22754.0
2015-11-05 12:35:00,45.72,45.76,45.7,45.72,22914.0,30.1804,30.2068,30.1672,30.1804,22914.0
2015-11-05 12:40:00,45.73,45.74,45.72,45.72,9210.0,30.187,30.1936,30.1804,30.1804,9210.0
2015-11-05 12:45:00,45.73,45.74,45.69,45.73,22954.0,30.187,30.1936,30.1606,30.187,22954.0
2015-11-05 12:50:00,45.73,45.75,45.7,45.73,20609.0,30.187,30.2002,30.1672,30.187,20609.0
2015-11-05 12:55:00,45.73,45.76,45.7,45.7,21409.0,30.187,30.2068,30.1672,30.1672,21409.0
2015-11-05 13:00:00,45.71,45.71,45.67,45.7,34834.0,30.1738,30.1738,30.1474,30.1672,34834.0
2015-11-05 13:05:00,45.7,45.73,45.69,45.72,39008.0,30.1672,30.187,30.1606,30.1804,39008.0
2015-11-05 13:10:00,45.73,45.73,45.69,45.71,25828.0,30.187,30.187,30.1606,30.1738,25828.0
2015-11-05 13:15:00,45.71,45.72,45.67,45.69,43510.0,30.1738,30.1804,30.1474,30.1606,43510.0
2015-11-05 13:20:00,45.69,45.7,45.64,45.7,82079.0,30.1606,30.1672,30.1276,30.1672,82079.0
2015-11-05 13:25:00,45.7,45.71,45.66,45.67,88629.0,30.1672,30.1738,30.1408,30.1474,88629.0
2015-11-05 13:30:00,45.66,45.69,45.66,45.67,25373.0,30.1408,30.1606,30.1408,30.1474,25373.0
2015-11-05 13:35:00,45.68,45.69,45.64,45.66,31426.0,30.154,30.1606,30.1276,30.1408,31426.0
2015-11-05 13:40:00,45.67,45.7,45.64,45.68,29297.0,30.1474,30.1672,30.1276,30.154,29297.0
2015-11-05 13:45:00,45.67,45.69,45.65,45.69,14528.0,30.1474,30.1606,30.1342,30.1606,14528.0
2015-11-05 13:50:00,45.69,45.7,45.65,45.7,34806.0,30.1606,30.1672,30.1342,30.1672,34806.0
2015-11-05 13:55:00,45.69,45.71,45.67,45.68,18783.0,30.1606,30.1738,30.1474,30.154,18783.0
2015-11-05 14:00:00,45.68,45.7,45.65,45.68,27027.0,30.154,30.1672,30.1342,30.154,27027.0
2015-11-05 14:05:00,45.68,45.7,45.66,45.67,21341.0,30.154,30.1672,30.1408,30.1474,21341.0
2015-11-05 14:10:00,45.67,45.69,45.65,45.68,33336.0,30.1474,30.1606,30.1342,30.154,33336.0
2015-11-05 14:15:00,45.67,45.69,45.62,45.63,38975.0,30.1474,30.1606,30.1144,30.121,38975.0
2015-11-05 14:20:00,45.62,45.68,45.62,45.68,24457.0,30.1144,30.154,30.1144,30.154,24457.0
2015-11-05 14:25:00,45.67,45.69,45.64,45.67,22842.0,30.1474,30.1606,30.1276,30.1474,22842.0
2015-11-05 14:30:00,45.67,45.7,45.64,45.69,34245.0,30.1474,30.1672,30.1276,30.1606,34245.0
2015-11-05 14:35:00,45.69,45.7,45.64,45.64,34350.0,30.1606,30.1672,30.1276,30.1276,34350.0
2015-11-05 14:40:00,45.64,45.67,45.63,45.65,33184.0,30.1276,30.1474,30.121,30.1342,33184.0
2015-11-05 14:45:00,45.66,45.66,45.62,45.62,22476.0,30.1408,30.1408,30.1144,30.1144,22476.0
2015-11-05 14:50:00,45.63,45.64,45.59,45.59,43828.0,30.121,30.1276,30.0945,30.0945,43828.0
2015-11-05 14:55:00,45.6,45.62,45.59,45.61,21665.0,30.1011,30.1144,30.0945,30.1077,21665.0
2015-11-05 15:00:00,45.61,45.63,45.58,45.6,33112.0,30.1077,30.121,30.0879,30.1011,33112.0
2015-11-05 15:05:00,45.61,45.65,45.59,45.65,46434.0,30.1077,30.1342,30.0945,30.1342,46434.0
2015-11-05 15:10:00,45.65,45.65,45.61,45.62,91593.0,30.1342,30.1342,30.1077,30.1144,91593.0
2015-11-05 15:15:00,45.62,45.65,45.61,45.61,53626.0,30.1144,30.1342,30.1077,30.1077,53626.0
2015-11-05 15:20:00,45.62,45.64,45.61,45.64,25254.0,30.1144,30.1276,30.1077,30.1276,25254.0
2015-11-05 15:25:00,45.64,45.66,45.63,45.66,86542.0,30.1276,30.1408,30.121,30.1408,86542.0
2015-11-05 15:30:00,45.65,45.66,45.62,45.62,44535.0,30.1342,30.1408,30.1144,30.1144,44535.0
2015-11-05 15:35:00,45.63,45.65,45.58,45.65,66352.0,30.121,30.1342,30.0879,30.1342,66352.0
2015-11-05 15:40:00,45.65,45.69,45.64,45.69,83253.0,30.1342,30.1606,30.1276,30.1606,83253.0
2015-11-05 15:45:00,45.68,45.69,45.59,45.62,184522.0,30.154,30.1606,30.0945,30.1144,184522.0
2015-11-05 15:50:00,45.62,45.64,45.6,45.63,107306.0,30.1144,30.1276,30.1011,30.121,107306.0
2015-11-05 15:55:00,45.62,45.65,45.61,45.62,244505.0,30.1144,30.1342,30.1077,30.1144,244505.0
2015-11-06 09:30:00,44.9,44.99,44.65,44.66,239812.0,29.6391,29.6985,29.474,29.4806,239812.0
2015-11-06 09:35:00,44.66,44.67,44.4,44.47,256727.0,29.4806,29.4872,29.309,29.3552,256727.0
2015-11-06 09:40:00,44.48,44.56,44.43,44.45,224444.0,29.3618,29.4146,29.3288,29.342,224444.0
2015-11-06 09:45:00,44.45,44.46,44.2,44.25,248066.0,29.342,29.3486,29.177,29.21,248066.0
2015-11-06 09:50:00,44.25,44.3,44.11,44.17,145280.0,29.21,29.243,29.1176,29.1572,145280.0
2015-11-06 09:55:00,44.18,44.19,44.03,44.07,186221.0,29.1638,29.1704,29.0648,29.0912,186221.0
2015-11-06 10:00:00,44.05,44.12,44.0,44.02,238805.0,29.078,29.1242,29.045,29.0582,238805.0
2015-11-06 10:05:00,44.01,44.02,43.82,43.93,242721.0,29.0516,29.0582,28.9261,28.9988,242721.0
2015-11-06 10:10:00,43.94,44.09,43.92,44.08,145515.0,29.0054,29.1044,28.9922,29.0978,145515.0
2015-11-06 10:15:00,44.07,44.1,44.02,44.06,157620.0,29.0912,29.111,29.0582,29.0846,157620.0
2015-11-06 10:20:00,44.06,44.06,43.82,43.82,153850.0,29.0846,29.0846,28.9261,28.9261,153850.0
2015-11-06 10:25:00,43.82,43.91,43.82,43.86,68002.0,28.9261,28.9856,28.9261,28.9526,68002.0
2015-11-06 10:30:00,43.86,43.89,43.82,43.88,132793.0,28.9526,28.9724,28.9261,28.9658,132793.0
2015-11-06 10:35:00,43.89,43.91,43.85,43.88,93519.0,28.9724,28.9856,28.946,28.9658,93519.0
2015-11-06 10:40:00,43.89,43.93,43.8,43.8,100827.0,28.9724,28.9988,28.9129,28.9129,100827.0
2015-11-06 10:45:00,43.8,43.88,43.8,43.84,158746.0,28.9129,28.9658,28.9129,28.9393,158746.0
2015-11-06 10:50:00,43.84,43.91,43.83,43.91,97525.0,28.9393,28.9856,28.9327,28.9856,97525.0
2015-11-06 10:55:00,43.9,43.91,43.78,43.8,263085.0,28.979,28.9856,28.8997,28.9129,263085.0
2015-11-06 11:00:00,43.8,43.83,43.75,43.77,175468.0,28.9129,28.9327,28.8799,28.8931,175468.0
2015-11-06 11:05:00,43.77,43.78,43.71,43.71,152479.0,28.8931,28.8997,28.8535,28.8535,152479.0
2015-11-06 11:10:00,43.72,43.74,43.64,43.64,107159.0,28.8601,28.8733,28.8073,28.8073,107159.0
2015-11-06 11:15:00,43.64,43.65,43.5,43.55,144888.0,28.8073,28.8139,28.7149,28.7479,144888.0
2015-11-06 11:20:00,43.54,43.55,43.5,43.51,67567.0,28.7413,28.7479,28.7149,28.7215,67567.0
2015-11-06 11:25:00,43.51,43.65,43.5,43.64,131161.0,28.7215,28.8139,28.7149,28.8073,131161.0
2015-11-06 11:30:00,43.64,43.74,43.63,43.71,68121.0,28.8073,28.8733,28.8007,28.8535,68121.0
2015-11-06 11:35:00,43.7,43.72,43.66,43.66,89846.0,28.8469,28.8601,28.8205,28.8205,89846.0
2015-11-06 11:40:00,43.66,43.67,43.6,43.6,80108.0,28.8205,28.8271,28.7809,28.7809,80108.0
2015-11-06 11:45:00,43.61,43.63,43.55,43.61,69464.0,28.7875,28.8007,28.7479,28.7875,69464.0
2015-11-06 11:50:00,43.61,43.7,43.6,43.69,119260.0,28.7875,28.8469,28.7809,28.8403,119260.0
2015-11-06 11:55:00,43.69,43.72,43.67,43.68,107912.0,28.8403,28.8601,28.8271,28.8337,107912.0
2015-11-06 12:00:00,43.68,43.76,43.67,43.75,149847.0,28.8337,28.8865,28.8271,28.8799,149847.0
2015-11-06 12:05:00,43.75,43.78,43.74,43.75,113332.0,28.8799,28.8997,28.8733,28.8799,113332.0
2015-11-06 12:10:00,43.75,43.82,43.74,43.75,123089.0,28.8799,28.9261,28.8733,28.8799,123089.0
2015-11-06 12:15:00,43.76,43.81,43.73,43.74,63746.0,28.8865,28.9195,28.8667,28.8733,63746.0
2015-11-06 12:20:00,43.73,43.82,43.73,43.8,96947.0,28.8667,28.9261,28.8667,28.9129,96947.0
2015-11-06 12:25:00,43.8,43.83,43.77,43.78,66491.0,28.9129,28.9327,28.8931,28.8997,66491.0
2015-11-06 12:30:00,43.78,43.84,43.75,43.8,64661.0,28.8997,28.9393,28.8799,28.9129,64661.0
2015-11-06 12:35:00,43.8,43.85,43.77,43.79,168752.0,28.9129,28.946,28.8931,28.9063,168752.0
2015-11-06 12:40:00,43.78,43.82,43.75,43.77,97782.0,28.8997,28.9261,28.8799,28.8931,97782.0
2015-11-06 12:45:00,43.77,43.84,43.76,43.83,59081.0,28.8931,28.9393,28.8865,28.9327,59081.0
2015-11-06 12:50:00,43.82,43.86,43.81,43.86,41499.0,28.9261,28.9526,28.9195,28.9526,41499.0
2015-11-06 12:55:00,43.85,43.9,43.82,43.88,79893.0,28.946,28.979,28.9261,28.9658,79893.0
2015-11-06 13:00:00,43.88,43.89,43.8,43.82,48651.0,28.9658,28.9724,28.9129,28.9261,48651.0
2015-11-06 13:05:00,43.82,43.86,43.79,43.8,89909.0,28.9261,28.9526,28.9063,28.9129,89909.0
2015-11-06 13:10:00,43.8,43.8,43.75,43.75,117045.0,28.9129,28.9129,28.8799,28.8799,117045.0
2015-11-06 13:15:00,43.76,43.77,43.73,43.74,106025.0,28.8865,28.8931,28.8667,28.8733,106025.0
2015-11-06 13:20:00,43.75,43.81,43.74,43.76,71034.0,28.8799,28.9195,28.8733,28.8865,71034.0
2015-11-06 13:25:00,43.76,43.85,43.75,43.82,88016.0,28.8865,28.946,28.8799,28.9261,88016.0
2015-11-06 13:30:00,43.81,43.82,43.75,43.75,36546.0,28.9195,28.9261,28.8799,28.8799,36546.0
2015-11-06 13:35:00,43.76,43.76,43.68,43.69,73236.0,28.8865,28.8865,28.8337,28.8403,73236.0
2015-11-06 13:40:00,43.69,43.72,43.67,43.69,55583.0,28.8403,28.8601,28.8271,28.8403,55583.0
2015-11-06 13:45:00,43.68,43.69,43.65,43.65,40041.0,28.8337,28.8403,28.8139,28.8139,40041.0
2015-11-06 13:50:00,43.65,43.71,43.64,43.67,93119.0,28.8139,28.8535,28.8073,28.8271,93119.0
2015-11-06 13:55:00,43.67,43.7,43.65,43.7,47965.0,28.8271,28.8469,28.8139,28.8469,47965.0
2015-11-06 14:00:00,43.71,43.9,43.7,43.87,128442.0,28.8535,28.979,28.8469,28.9592,128442.0
2015-11-06 14:05:00,43.87,43.93,43.82,43.9,117369.0,28.9592,28.9988,28.9261,28.979,117369.0
2015-11-06 14:10:00,43.9,43.93,43.83,43.83,77534.0,28.979,28.9988,28.9327,28.9327,77534.0
2015-11-06 14:15:00,43.84,43.88,43.81,43.82,50623.0,28.9393,28.9658,28.9195,28.9261,50623.0
2015-11-06 14:20:00,43.83,43.88,43.82,43.84,67963.0,28.9327,28.9658,28.9261,28.9393,67963.0
2015-11-06 14:25:00,43.84,43.89,43.79,43.87,53012.0,28.9393,28.9724,28.9063,28.9592,53012.0
2015-11-06 14:30:00,43.86,43.86,43.75,43.75,147457.0,28.9526,28.9526,28.8799,28.8799,147457.0
2015-11-06 14:35:00,43.75,43.77,43.67,43.67,78155.0,28.8799,28.8931,28.8271,28.8271,78155.0
2015-11-06 14:40:00,43.66,43.71,43.62,43.64,140214.0,28.8205,28.8535,28.7941,28.8073,140214.0
2015-11-06 14:45:00,43.63,43.66,43.56,43.56,94337.0,28.8007,28.8205,28.7545,28.7545,94337.0
2015-11-06 14:50:00,43.56,43.6,43.55,43.55,63458.0,28.7545,28.7809,28.7479,28.7479,63458.0
2015-11-06 14:55:00,43.55,43.57,43.53,43.55,59343.0,28.7479,28.7611,28.7347,28.7479,59343.0
2015-11-06 15:00:00,43.54,43.55,43.51,43.52,95548.0,28.7413,28.7479,28.7215,28.7281,95548.0
2015-11-06 15:05:00,43.52,43.57,43.48,43.57,136798.0,28.7281,28.7611,28.7017,28.7611,136798.0
2015-11-06 15:10:00,43.56,43.57,43.53,43.57,46540.0,28.7545,28.7611,28.7347,28.7611,46540.0
2015-11-06 15:15:00,43.57,43.6,43.51,43.51,76729.0,28.7611,28.7809,28.7215,28.7215,76729.0
2015-11-06 15:20:00,43.51,43.56,43.47,43.55,107526.0,28.7215,28.7545,28.6951,28.7479,107526.0
2015-11-06 15:25:00,43.55,43.59,43.53,43.59,82880.0,28.7479,28.7743,28.7347,28.7743,82880.0
2015-11-06 15:30:00,43.59,43.66,43.57,43.64,96815.0,28.7743,28.8205,28.7611,28.8073,96815.0
2015-11-06 15:35:00,43.64,43.64,43.55,43.56,121686.0,28.8073,28.8073,28.7479,28.7545,121686.0
2015-11-06 15:40:00,43.56,43.59,43.52,43.56,156068.0,28.7545,28.7743,28.7281,28.7545,156068.0
2015-11-06 15:45:00,43.55,43.56,43.52,43.52,162845.0,28.7479,28.7545,28.7281,28.7281,162845.0
2015-11-06 15:50:00,43.52,43.55,43.52,43.54,180942.0,28.7281,28.7479,28.7281,28.7413,180942.0
2015-11-06 15:55:00,43.54,43.6,43.52,43.59,361014.0,28.7413,28.7809,28.7281,28.7743,361014.0
2015-11-09 09:30:00,43.48,43.6,43.41,43.54,226778.0,28.7017,28.7809,28.6555,28.7413,226778.0
2015-11-09 09:35:00,43.53,43.55,43.38,43.5,112916.0,28.7347,28.7479,28.6357,28.7149,112916.0
2015-11-09 09:40:00,43.5,43.55,43.4,43.4,72441.0,28.7149,28.7479,28.6489,28.6489,72441.0
2015-11-09 09:45:00,43.41,43.51,43.38,43.49,53466.0,28.6555,28.7215,28.6357,28.7083,53466.0
2015-11-09 09:50:00,43.5,43.65,43.5,43.65,69293.0,28.7149,28.8139,28.7149,28.8139,69293.0
2015-11-09 09:55:00,43.65,43.67,43.58,43.66,56411.0,28.8139,28.8271,28.7677,28.8205,56411.0
2015-11-09 10:00:00,43.67,43.75,43.65,43.7,104691.0,28.8271,28.8799,28.8139,28.8469,104691.0
2015-11-09 10:05:00,43.71,43.86,43.69,43.86,75742.0,28.8535,28.9526,28.8403,28.9526,75742.0
2015-11-09 10:10:00,43.86,43.92,43.82,43.92,73420.0,28.9526,28.9922,28.9261,28.9922,73420.0
2015-11-09 10:15:00,43.92,43.95,43.89,43.94,69672.0,28.9922,29.012,28.9724,29.0054,69672.0
2015-11-09 10:20:00,43.95,43.97,43.88,43.88,156927.0,29.012,29.0252,28.9658,28.9658,156927.0
2015-11-09 10:25:00,43.89,44.01,43.89,44.0,135282.0,28.9724,29.0516,28.9724,29.045,135282.0
2015-11-09 10:30:00,43.99,44.14,43.98,44.07,171416.0,29.0384,29.1374,29.0318,29.0912,171416.0
2015-11-09 10:35:00,44.07,44.12,44.05,44.12,98667.0,29.0912,29.1242,29.078,29.1242,98667.0
2015-11-09 10:40:00,44.12,44.18,44.1,44.11,86944.0,29.1242,29.1638,29.111,29.1176,86944.0
2015-11-09 10:45:00,44.11,44.11,44.04,44.07,49703.0,29.1176,29.1176,29.0714,29.0912,49703.0
2015-11-09 10:50:00,44.08,44.08,43.9,43.91,73532.0,29.0978,29.0978,28.979,28.9856,73532.0
2015-11-09 10:55:00,43.9,43.95,43.87,43.93,47578.0,28.979,29.012,28.9592,28.9988,47578.0
2015-11-09 11:00:00,43.92,43.92,43.83,43.85,38618.0,28.9922,28.9922,28.9327,28.946,38618.0
2015-11-09 11:05:00,43.84,43.84,43.78,43.82,43733.0,28.9393,28.9393,28.8997,28.9261,43733.0
2015-11-09 11:10:00,43.82,43.88,43.8,43.88,33058.0,28.9261,28.9658,28.9129,28.9658,33058.0
2015-11-09 11:15:00,43.88,43.88,43.8,43.85,38065.0,28.9658,28.9658,28.9129,28.946,38065.0
2015-11-09 11:20:00,43.84,43.84,43.79,43.84,49040.0,28.9393,28.9393,28.9063,28.9393,49040.0
2015-11-09 11:25:00,43.84,43.89,43.83,43.85,57542.0,28.9393,28.9724,28.9327,28.946,57542.0
2015-11-09 11:30:00,43.86,43.95,43.84,43.95,45905.0,28.9526,29.012,28.9393,29.012,45905.0
2015-11-09 11:35:00,43.96,44.03,43.96,44.03,41772.0,29.0186,29.0648,29.0186,29.0648,41772.0
2015-11-09 11:40:00,44.03,44.04,43.97,43.98,36122.0,29.0648,29.0714,29.0252,29.0318,36122.0
2015-11-09 11:45:00,43.97,43.97,43.92,43.96,31534.0,29.0252,29.0252,28.9922,29.0186,31534.0
2015-11-09 11:50:00,43.96,43.97,43.91,43.94,40116.0,29.0186,29.0252,28.9856,29.0054,40116.0
2015-11-09 11:55:00,43.93,43.93,43.9,43.92,24312.0,28.9988,28.9988,28.979,28.9922,24312.0
2015-11-09 12:00:00,43.92,43.93,43.84,43.93,49569.0,28.9922,28.9988,28.9393,28.9988,49569.0
2015-11-09 12:05:00,43.93,43.97,43.93,43.97,24290.0,28.9988,29.0252,28.9988,29.0252,24290.0
2015-11-09 12:10:00,43.98,43.99,43.94,43.94,55056.0,29.0318,29.0384,29.0054,29.0054,55056.0
2015-11-09 12:15:00,43.94,43.99,43.93,43.97,34931.0,29.0054,29.0384,28.9988,29.0252,34931.0
2015-11-09 12:20:00,43.96,43.96,43.91,43.94,24462.0,29.0186,29.0186,28.9856,29.0054,24462.0
2015-11-09 12:25:00,43.94,43.97,43.93,43.95,42197.0,29.0054,29.0252,28.9988,29.012,42197.0
2015-11-09 12:30:00,43.94,43.95,43.9,43.94,42199.0,29.0054,29.012,28.979,29.0054,42199.0
2015-11-09 12:35:00,43.94,43.99,43.93,43.96,34457.0,29.0054,29.0384,28.9988,29.0186,34457.0
2015-11-09 12:40:00,43.96,44.0,43.95,43.98,37451.0,29.0186,29.045,29.012,29.0318,37451.0
2015-11-09 12:45:00,43.97,43.98,43.89,43.89,27017.0,29.0252,29.0318,28.9724,28.9724,27017.0
2015-11-09 12:50:00,43.89,43.9,43.86,43.89,37958.0,28.9724,28.979,28.9526,28.9724,37958.0
2015-11-09 12:55:00,43.89,43.93,43.87,43.89,27301.0,28.9724,28.9988,28.9592,28.9724,27301.0
2015-11-09 13:00:00,43.89,43.89,43.83,43.83,46932.0,28.9724,28.9724,28.9327,28.9327,46932.0
2015-11-09 13:05:00,43.84,43.86,43.81,43.81,19976.0,28.9393,28.9526,28.9195,28.9195,19976.0
2015-11-09 13:10:00,43.82,43.84,43.79,43.81,33691.0,28.9261,28.9393,28.9063,28.9195,33691.0
2015-11-09 13:15:00,43.82,43.82,43.78,43.8,19677.0,28.9261,28.9261,28.8997,28.9129,19677.0
2015-11-09 13:20:00,43.79,43.81,43.76,43.8,25063.0,28.9063,28.9195,28.8865,28.9129,25063.0
2015-11-09 13:25:00,43.79,43.84,43.79,43.83,25034.0,28.9063,28.9393,28.9063,28.9327,25034.0
2015-11-09 13:30:00,43.83,43.84,43.82,43.84,25884.0,28.9327,28.9393,28.9261,28.9393,25884.0
2015-11-09 13:35:00,43.84,43.91,43.83,43.89,33207.0,28.9393,28.9856,28.9327,28.9724,33207.0
2015-11-09 13:40:00,43.89,43.98,43.88,43.97,51969.0,28.9724,29.0318,28.9658,29.0252,51969.0
2015-11-09 13:45:00,43.98,43.99,43.92,43.94,31752.0,29.0318,29.0384,28.9922,29.0054,31752.0
2015-11-09 13:50:00,43.94,43.97,43.91,43.97,44903.0,29.0054,29.0252,28.9856,29.0252,44903.0
2015-11-09 13:55:00,43.96,43.97,43.94,43.95,21820.0,29.0186,29.0252,29.0054,29.012,21820.0
2015-11-09 14:00:00,43.95,43.96,43.92,43.96,26810.0,29.012,29.0186,28.9922,29.0186,26810.0
2015-11-09 14:05:00,43.97,44.0,43.95,44.0,23267.0,29.0252,29.045,29.012,29.045,23267.0
2015-11-09 14:10:00,44.0,44.0,43.96,43.98,27448.0,29.045,29.045,29.0186,29.0318,27448.0
2015-11-09 14:15:00,43.97,43.98,43.93,43.96,26634.0,29.0252,29.0318,28.9988,29.0186,26634.0
2015-11-09 14:20:00,43.95,43.97,43.93,43.95,56693.0,29.012,29.0252,28.9988,29.012,56693.0
2015-11-09 14:25:00,43.95,43.99,43.93,43.97,21268.0,29.012,29.0384,28.9988,29.0252,21268.0
2015-11-09 14:30:00,43.96,43.99,43.95,43.95,26411.0,29.0186,29.0384,29.012,29.012,26411.0
2015-11-09 14:35:00,43.95,43.95,43.9,43.91,31870.0,29.012,29.012,28.979,28.9856,31870.0
2015-11-09 14:40:00,43.9,43.94,43.89,43.91,60386.0,28.979,29.0054,28.9724,28.9856,60386.0
2015-11-09 14:45:00,43.91,43.92,43.88,43.9,43298.0,28.9856,28.9922,28.9658,28.979,43298.0
2015-11-09 14:50:00,43.91,43.92,43.9,43.91,23300.0,28.9856,28.9922,28.979,28.9856,23300.0
2015-11-09 14:55:00,43.9,43.95,43.9,43.91,30471.0,28.979,29.012,28.979,28.9856,30471.0
2015-11-09 15:00:00,43.91,43.92,43.85,43.88,46767.0,28.9856,28.9922,28.946,28.9658,46767.0
2015-11-09 15:05:00,43.87,43.9,43.84,43.85,53652.0,28.9592,28.979,28.9393,28.946,53652.0
2015-11-09 15:10:00,43.84,43.89,43.82,43.87,43749.0,28.9393,28.9724,28.9261,28.9592,43749.0
2015-11-09 15:15:00,43.85,43.88,43.81,43.85,55336.0,28.946,28.9658,28.9195,28.946,55336.0
2015-11-09 15:20:00,43.85,43.89,43.82,43.89,46387.0,28.946,28.9724,28.9261,28.9724,46387.0
2015-11-09 15:25:00,43.89,43.95,43.88,43.94,46024.0,28.9724,29.012,28.9658,29.0054,46024.0
2015-11-09 15:30:00,43.94,44.0,43.93,44.0,32143.0,29.0054,29.045,28.9988,29.045,32143.0
2015-11-09 15:35:00,44.0,44.04,43.98,44.04,63840.0,29.045,29.0714,29.0318,29.0714,63840.0
2015-11-09 15:40:00,44.03,44.08,44.03,44.05,78258.0,29.0648,29.0978,29.0648,29.078,78258.0
2015-11-09 15:45:00,44.06,44.1,44.05,44.1,107949.0,29.0846,29.111,29.078,29.111,107949.0
2015-11-09 15:50:00,44.09,44.1,44.05,44.05,122807.0,29.1044,29.111,29.078,29.078,122807.0
2015-11-09 15:55:00,44.06,44.07,44.0,44.02,176952.0,29.0846,29.0912,29.045,29.0582,176952.0
2015-11-10 09:30:00,44.06,44.28,44.06,44.21,75317.0,29.0846,29.2298,29.0846,29.1836,75317.0
2015-11-10 09:35:00,44.21,44.37,44.2,44.37,84310.0,29.1836,29.2892,29.177,29.2892,84310.0
2015-11-10 09:40:00,44.37,44.47,44.31,44.31,74926.0,29.2892,29.3552,29.2496,29.2496,74926.0
2015-11-10 09:45:00,44.31,44.32,44.17,44.26,48847.0,29.2496,29.2562,29.1572,29.2166,48847.0
2015-11-10 09:50:00,44.27,44.32,44.22,44.32,44842.0,29.2232,29.2562,29.1902,29.2562,44842.0
2015-11-10 09:55:00,44.32,44.44,44.31,44.43,27573.0,29.2562,29.3354,29.2496,29.3288,27573.0
2015-11-10 10:00:00,44.43,44.43,44.34,44.38,23398.0,29.3288,29.3288,29.2694,29.2958,23398.0
2015-11-10 10:05:00,44.39,44.42,44.36,44.42,34354.0,29.3024,29.3222,29.2826,29.3222,34354.0
2015-11-10 10:10:00,44.41,44.48,44.41,44.48,53468.0,29.3156,29.3618,29.3156,29.3618,53468.0
2015-11-10 10:15:00,44.47,44.48,44.29,44.3,42908.0,29.3552,29.3618,29.2364,29.243,42908.0
2015-11-10 10:20:00,44.3,44.35,44.27,44.32,50883.0,29.243,29.276,29.2232,29.2562,50883.0
2015-11-10 10:25:00,44.32,44.34,44.3,44.34,49820.0,29.2562,29.2694,29.243,29.2694,49820.0
2015-11-10 10:30:00,44.33,44.33,44.27,44.27,35176.0,29.2628,29.2628,29.2232,29.2232,35176.0
2015-11-10 10:35:00,44.27,44.36,44.25,44.36,31495.0,29.2232,29.2826,29.21,29.2826,31495.0
2015-11-10 10:40:00,44.36,44.44,44.35,44.42,34294.0,29.2826,29.3354,29.276,29.3222,34294.0
2015-11-10 10:45:00,44.42,44.44,44.38,44.44,32772.0,29.3222,29.3354,29.2958,29.3354,32772.0
2015-11-10 10:50:00,44.43,44.46,44.39,44.41,60396.0,29.3288,29.3486,29.3024,29.3156,60396.0
2015-11-10 10:55:00,44.4,44.43,44.37,44.43,34095.0,29.309,29.3288,29.2892,29.3288,34095.0
2015-11-10 11:00:00,44.42,44.43,44.39,44.4,52961.0,29.3222,29.3288,29.3024,29.309,52961.0
2015-11-10 11:05:00,44.4,44.43,44.39,44.42,34172.0,29.309,29.3288,29.3024,29.3222,34172.0
2015-11-10 11:10:00,44.41,44.43,44.37,44.38,27852.0,29.3156,29.3288,29.2892,29.2958,27852.0
2015-11-10 11:15:00,44.37,44.39,44.32,44.32,25706.0,29.2892,29.3024,29.2562,29.2562,25706.0
2015-11-10 11:20:00,44.31,44.34,44.3,44.33,14477.0,29.2496,29.2694,29.243,29.2628,14477.0
2015-11-10 11:25:00,44.33,44.34,44.28,44.32,24129.0,29.2628,29.2694,29.2298,29.2562,24129.0
2015-11-10 11:30:00,44.32,44.37,44.31,44.37,19070.0,29.2562,29.2892,29.2496,29.2892,19070.0
2015-11-10 11:35:00,44.36,44.37,44.33,44.35,31559.0,29.2826,29.2892,29.2628,29.276,31559.0
2015-11-10 11:40:00,44.36,44.44,44.36,44.39,30573.0,29.2826,29.3354,29.2826,29.3024,30573.0
2015-11-10 11:45:00,44.39,44.39,44.35,44.37,28886.0,29.3024,29.3024,29.276,29.2892,28886.0
2015-11-10 11:50:00,44.36,44.39,44.3,44.3,19872.0,29.2826,29.3024,29.243,29.243,19872.0
2015-11-10 11:55:00,44.3,44.35,44.29,44.33,21560.0,29.243,29.276,29.2364,29.2628,21560.0
2015-11-10 12:00:00,44.33,44.33,44.29,44.31,19100.0,29.2628,29.2628,29.2364,29.2496,19100.0
2015-11-10 12:05:00,44.3,44.33,44.29,44.33,16322.0,29.243,29.2628,29.2364,29.2628,16322.0
2015-11-10 12:10:00,44.32,44.36,44.31,44.35,17521.0,29.2562,29.2826,29.2496,29.276,17521.0
2015-11-10 12:15:00,44.35,44.36,44.32,44.33,22332.0,29.276,29.2826,29.2562,29.2628,22332.0
2015-11-10 12:20:00,44.33,44.33,44.27,44.29,14746.0,29.2628,29.2628,29.2232,29.2364,14746.0
2015-11-10 12:25:00,44.29,44.3,44.26,44.27,20116.0,29.2364,29.243,29.2166,29.2232,20116.0
2015-11-10 12:30:00,44.27,44.29,44.25,44.28,24615.0,29.2232,29.2364,29.21,29.2298,24615.0
2015-11-10 12:35:00,44.27,44.31,44.26,44.31,10168.0,29.2232,29.2496,29.2166,29.2496,10168.0
2015-11-10 12:40:00,44.3,44.33,44.29,44.32,12394.0,29.243,29.2628,29.2364,29.2562,12394.0
2015-11-10 12:45:00,44.31,44.33,44.3,44.32,12788.0,29.2496,29.2628,29.243,29.2562,12788.0
2015-11-10 12:50:00,44.32,44.32,44.26,44.26,13625.0,29.2562,29.2562,29.2166,29.2166,13625.0
2015-11-10 12:55:00,44.27,44.31,44.24,44.3,46731.0,29.2232,29.2496,29.2034,29.243,46731.0
2015-11-10 13:00:00,44.3,44.33,44.29,44.33,42590.0,29.243,29.2628,29.2364,29.2628,42590.0
2015-11-10 13:05:00,44.33,44.34,44.29,44.32,53307.0,29.2628,29.2694,29.2364,29.2562,53307.0
2015-11-10 13:10:00,44.31,44.36,44.31,44.35,22072.0,29.2496,29.2826,29.2496,29.276,22072.0
2015-11-10 13:15:00,44.35,44.36,44.3,44.3,17539.0,29.276,29.2826,29.243,29.243,17539.0
2015-11-10 13:20:00,44.3,44.32,44.27,44.32,9359.0,29.243,29.2562,29.2232,29.2562,9359.0
2015-11-10 13:25:00,44.31,44.34,44.3,44.33,13906.0,29.2496,29.2694,29.243,29.2628,13906.0
2015-11-10 13:30:00,44.34,44.35,44.29,44.29,26289.0,29.2694,29.276,29.2364,29.2364,26289.0
2015-11-10 13:35:00,44.29,44.35,44.28,44.35,14738.0,29.2364,29.276,29.2298,29.276,14738.0
2015-11-10 13:40:00,44.35,44.35,44.31,44.35,19763.0,29.276,29.276,29.2496,29.276,19763.0
2015-11-10 13:45:00,44.34,44.36,44.32,44.34,37289.0,29.2694,29.2826,29.2562,29.2694,37289.0
2015-11-10 13:50:00,44.33,44.37,44.31,44.36,17900.0,29.2628,29.2892,29.2496,29.2826,17900.0
2015-11-10 13:55:00,44.36,44.36,44.33,44.34,13728.0,29.2826,29.2826,29.2628,29.2694,13728.0
2015-11-10 14:00:00,44.33,44.34,44.27,44.31,26478.0,29.2628,29.2694,29.2232,29.2496,26478.0
2015-11-10 14:05:00,44.31,44.31,44.27,44.29,27035.0,29.2496,29.2496,29.2232,29.2364,27035.0
2015-11-10 14:10:00,44.29,44.33,44.29,44.33,30847.0,29.2364,29.2628,29.2364,29.2628,30847.0
2015-11-10 14:15:00,44.32,44.35,44.31,44.35,14982.0,29.2562,29.276,29.2496,29.276,14982.0
2015-11-10 14:20:00,44.34,44.35,44.33,44.35,11636.0,29.2694,29.276,29.2628,29.276,11636.0
2015-11-10 14:25:00,44.34,44.35,44.31,44.32,23297.0,29.2694,29.276,29.2496,29.2562,23297.0
2015-11-10 14:30:00,44.32,44.34,44.31,44.34,35613.0,29.2562,29.2694,29.2496,29.2694,35613.0
2015-11-10 14:35:00,44.34,44.35,44.31,44.34,20500.0,29.2694,29.276,29.2496,29.2694,20500.0
2015-11-10 14:40:00,44.34,44.39,44.33,44.39,29699.0,29.2694,29.3024,29.2628,29.3024,29699.0
2015-11-10 14:45:00,44.39,44.4,44.38,44.39,15077.0,29.3024,29.309,29.2958,29.3024,15077.0
2015-11-10 14:50:00,44.39,44.43,44.38,44.39,65903.0,29.3024,29.3288,29.2958,29.3024,65903.0
2015-11-10 14:55:00,44.38,44.41,44.37,44.4,23905.0,29.2958,29.3156,29.2892,29.309,23905.0
2015-11-10 15:00:00,44.4,44.42,44.39,44.41,31984.0,29.309,29.3222,29.3024,29.3156,31984.0
2015-11-10 15:05:00,44.41,44.44,44.4,44.43,32709.0,29.3156,29.3354,29.309,29.3288,32709.0
2015-11-10 15:10:00,44.42,44.47,44.42,44.47,35363.0,29.3222,29.3552,29.3222,29.3552,35363.0
2015-11-10 15:15:00,44.47,44.48,44.44,44.45,41266.0,29.3552,29.3618,29.3354,29.342,41266.0
2015-11-10 15:20:00,44.45,44.47,44.42,44.42,45713.0,29.342,29.3552,29.3222,29.3222,45713.0
2015-11-10 15:25:00,44.41,44.42,44.39,44.41,47365.0,29.3156,29.3222,29.3024,29.3156,47365.0
2015-11-10 15:30:00,44.41,44.45,44.39,44.43,44982.0,29.3156,29.342,29.3024,29.3288,44982.0
2015-11-10 15:35:00,44.42,44.44,44.39,44.4,46092.0,29.3222,29.3354,29.3024,29.309,46092.0
2015-11-10 15:40:00,44.39,44.44,44.39,44.41,46647.0,29.3024,29.3354,29.3024,29.3156,46647.0
2015-11-10 15:45:00,44.41,44.44,44.39,44.43,89149.0,29.3156,29.3354,29.3024,29.3288,89149.0
2015-11-10 15:50:00,44.42,44.44,44.38,44.38,63019.0,29.3222,29.3354,29.2958,29.2958,63019.0
2015-11-10 15:55:00,44.39,44.46,44.38,44.46,156966.0,29.3024,29.3486,29.2958,29.3486,156966.0
2015-11-11 09:30:00,44.53,44.62,44.48,44.5,99742.0,29.3948,29.4542,29.3618,29.375,99742.0
2015-11-11 09:35:00,44.52,44.68,44.51,44.66,106131.0,29.3882,29.4938,29.3816,29.4806,106131.0
2015-11-11 09:40:00,44.66,44.8,44.64,44.78,147389.0,29.4806,29.5731,29.4674,29.5599,147389.0
2015-11-11 09:45:00,44.77,44.8,44.75,44.78,55715.0,29.5533,29.5731,29.5401,29.5599,55715.0
2015-11-11 09:50:00,44.78,44.8,44.74,44.76,106747.0,29.5599,29.5731,29.5335,29.5467,106747.0
2015-11-11 09:55:00,44.76,44.77,44.69,44.7,82787.0,29.5467,29.5533,29.5004,29.507,82787.0
2015-11-11 10:00:00,44.71,44.76,44.7,44.74,43248.0,29.5136,29.5467,29.507,29.5335,43248.0
2015-11-11 10:05:00,44.73,44.85,44.72,44.85,45746.0,29.5268,29.6061,29.5202,29.6061,45746.0
2015-11-11 10:10:00,44.84,44.89,44.81,44.82,56976.0,29.5995,29.6325,29.5797,29.5863,56976.0
2015-11-11 10:15:00,44.82,44.89,44.81,44.88,54298.0,29.5863,29.6325,29.5797,29.6259,54298.0
2015-11-11 10:20:00,44.87,44.95,44.86,44.95,58774.0,29.6193,29.6721,29.6127,29.6721,58774.0
2015-11-11 10:25:00,44.95,45.07,44.94,45.03,124332.0,29.6721,29.7513,29.6655,29.7249,124332.0
2015-11-11 10:30:00,45.03,45.05,45.0,45.01,113163.0,29.7249,29.7381,29.7051,29.7117,113163.0
2015-11-11 10:35:00,45.0,45.01,44.86,44.91,45999.0,29.7051,29.7117,29.6127,29.6457,45999.0
2015-11-11 10:40:00,44.91,44.91,44.85,44.89,34803.0,29.6457,29.6457,29.6061,29.6325,34803.0
2015-11-11 10:45:00,44.9,44.95,44.89,44.92,48999.0,29.6391,29.6721,29.6325,29.6523,48999.0
2015-11-11 10:50:00,44.93,44.93,44.87,44.89,31031.0,29.6589,29.6589,29.6193,29.6325,31031.0
2015-11-11 10:55:00,44.89,44.94,44.88,44.88,29346.0,29.6325,29.6655,29.6259,29.6259,29346.0
2015-11-11 11:00:00,44.87,44.89,44.83,44.84,50076.0,29.6193,29.6325,29.5929,29.5995,50076.0
2015-11-11 11:05:00,44.83,44.85,44.8,44.82,30782.0,29.5929,29.6061,29.5731,29.5863,30782.0
2015-11-11 11:10:00,44.82,44.9,44.81,44.9,42699.0,29.5863,29.6391,29.5797,29.6391,42699.0
2015-11-11 11:15:00,44.9,44.91,44.85,44.86,28449.0,29.6391,29.6457,29.6061,29.6127,28449.0
2015-11-11 11:20:00,44.86,44.86,44.79,44.79,19538.0,29.6127,29.6127,29.5665,29.5665,19538.0
2015-11-11 11:25:00,44.79,44.82,44.76,44.81,28398.0,29.5665,29.5863,29.5467,29.5797,28398.0
2015-11-11 11:30:00,44.81,44.82,44.73,44.75,38376.0,29.5797,29.5863,29.5268,29.5401,38376.0
2015-11-11 11:35:00,44.74,44.76,44.72,44.75,38814.0,29.5335,29.5467,29.5202,29.5401,38814.0
2015-11-11 11:40:00,44.75,44.77,44.73,44.77,31141.0,29.5401,29.5533,29.5268,29.5533,31141.0
2015-11-11 11:45:00,44.78,44.81,44.77,44.8,52621.0,29.5599,29.5797,29.5533,29.5731,52621.0
2015-11-11 11:50:00,44.79,44.82,44.77,44.78,22620.0,29.5665,29.5863,29.5533,29.5599,22620.0
2015-11-11 11:55:00,44.78,44.78,44.74,44.74,44875.0,29.5599,29.5599,29.5335,29.5335,44875.0
2015-11-11 12:00:00,44.75,44.77,44.72,44.77,35554.0,29.5401,29.5533,29.5202,29.5533,35554.0
2015-11-11 12:05:00,44.77,44.77,44.72,44.73,22071.0,29.5533,29.5533,29.5202,29.5268,22071.0
2015-11-11 12:10:00,44.73,44.74,44.68,44.69,22830.0,29.5268,29.5335,29.4938,29.5004,22830.0
2015-11-11 12:15:00,44.69,44.74,44.67,44.72,22640.0,29.5004,29.5335,29.4872,29.5202,22640.0
2015-11-11 12:20:00,44.71,44.75,44.7,44.71,23674.0,29.5136,29.5401,29.507,29.5136,23674.0
2015-11-11 12:25:00,44.7,44.76,44.69,44.7,69475.0,29.507,29.5467,29.5004,29.507,69475.0
2015-11-11 12:30:00,44.7,44.73,44.68,44.68,32636.0,29.507,29.5268,29.4938,29.4938,32636.0
2015-11-11 12:35:00,44.69,44.75,44.69,44.75,26150.0,29.5004,29.5401,29.5004,29.5401,26150.0
2015-11-11 12:40:00,44.75,44.78,44.74,44.77,20658.0,29.5401,29.5599,29.5335,29.5533,20658.0
2015-11-11 12:45:00,44.78,44.78,44.76,44.78,12421.0,29.5599,29.5599,29.5467,29.5599,12421.0
2015-11-11 12:50:00,44.77,44.81,44.76,44.81,43094.0,29.5533,29.5797,29.5467,29.5797,43094.0
2015-11-11 12:55:00,44.8,44.91,44.8,44.9,51266.0,29.5731,29.6457,29.5731,29.6391,51266.0
2015-11-11 13:00:00,44.89,44.9,44.86,44.9,38733.0,29.6325,29.6391,29.6127,29.6391,38733.0
2015-11-11 13:05:00,44.9,44.9,44.84,44.84,35836.0,29.6391,29.6391,29.5995,29.5995,35836.0
2015-11-11 13:10:00,44.83,44.84,44.8,44.84,29660.0,29.5929,29.5995,29.5731,29.5995,29660.0
2015-11-11 13:15:00,44.83,44.86,44.81,44.85,15059.0,29.5929,29.6127,29.5797,29.6061,15059.0
2015-11-11 13:20:00,44.85,44.87,44.84,44.85,17650.0,29.6061,29.6193,29.5995,29.6061,17650.0
2015-11-11 13:25:00,44.85,44.85,44.81,44.83,25597.0,29.6061,29.6061,29.5797,29.5929,25597.0
2015-11-11 13:30:00,44.83,44.83,44.79,44.82,22080.0,29.5929,29.5929,29.5665,29.5863,22080.0
2015-11-11 13:35:00,44.82,44.86,44.81,44.86,20960.0,29.5863,29.6127,29.5797,29.6127,20960.0
2015-11-11 13:40:00,44.87,44.9,44.86,44.88,18705.0,29.6193,29.6391,29.6127,29.6259,18705.0
2015-11-11 13:45:00,44.87,44.88,44.84,44.88,20891.0,29.6193,29.6259,29.5995,29.6259,20891.0
2015-11-11 13:50:00,44.88,44.89,44.84,44.88,30351.0,29.6259,29.6325,29.5995,29.6259,30351.0
2015-11-11 13:55:00,44.88,44.89,44.84,44.84,18966.0,29.6259,29.6325,29.5995,29.5995,18966.0
2015-11-11 14:00:00,44.85,44.87,44.84,44.86,19271.0,29.6061,29.6193,29.5995,29.6127,19271.0
2015-11-11 14:05:00,44.86,44.88,44.85,44.86,34040.0,29.6127,29.6259,29.6061,29.6127,34040.0
2015-11-11 14:10:00,44.86,44.92,44.86,44.91,24592.0,29.6127,29.6523,29.6127,29.6457,24592.0
2015-11-11 14:15:00,44.92,44.92,44.87,44.91,35459.0,29.6523,29.6523,29.6193,29.6457,35459.0
2015-11-11 14:20:00,44.91,44.93,44.9,44.92,24550.0,29.6457,29.6589,29.6391,29.6523,24550.0
2015-11-11 14:25:00,44.92,44.98,44.91,44.98,27825.0,29.6523,29.6919,29.6457,29.6919,27825.0
2015-11-11 14:30:00,44.99,45.03,44.97,45.02,48811.0,29.6985,29.7249,29.6853,29.7183,48811.0
2015-11-11 14:35:00,45.02,45.04,44.97,45.03,132943.0,29.7183,29.7315,29.6853,29.7249,132943.0
2015-11-11 14:40:00,45.02,45.04,44.98,44.99,32081.0,29.7183,29.7315,29.6919,29.6985,32081.0
2015-11-11 14:45:00,44.99,45.04,44.98,45.04,55054.0,29.6985,29.7315,29.6919,29.7315,55054.0
2015-11-11 14:50:00,45.04,45.14,45.03,45.13,71578.0,29.7315,29.7975,29.7249,29.7909,71578.0
2015-11-11 14:55:00,45.13,45.13,44.99,44.99,45980.0,29.7909,29.7909,29.6985,29.6985,45980.0
2015-11-11 15:00:00,45.0,45.03,44.98,45.03,30769.0,29.7051,29.7249,29.6919,29.7249,30769.0
2015-11-11 15:05:00,45.03,45.06,44.96,44.96,49269.0,29.7249,29.7447,29.6787,29.6787,49269.0
2015-11-11 15:10:00,44.96,45.02,44.95,45.02,50500.0,29.6787,29.7183,29.6721,29.7183,50500.0
2015-11-11 15:15:00,45.01,45.04,44.99,45.03,70176.0,29.7117,29.7315,29.6985,29.7249,70176.0
2015-11-11 15:20:00,45.04,45.06,45.02,45.04,63863.0,29.7315,29.7447,29.7183,29.7315,63863.0
2015-11-11 15:25:00,45.04,45.09,45.03,45.08,50553.0,29.7315,29.7645,29.7249,29.7579,50553.0
2015-11-11 15:30:00,45.08,45.1,45.03,45.03,68478.0,29.7579,29.7711,29.7249,29.7249,68478.0
2015-11-11 15:35:00,45.03,45.04,44.97,45.0,102686.0,29.7249,29.7315,29.6853,29.7051,102686.0
2015-11-11 15:40:00,45.0,45.05,44.98,45.03,105269.0,29.7051,29.7381,29.6919,29.7249,105269.0
2015-11-11 15:45:00,45.03,45.03,45.0,45.01,59625.0,29.7249,29.7249,29.7051,29.7117,59625.0
2015-11-11 15:50:00,45.0,45.01,45.0,45.0,98004.0,29.7051,29.7117,29.7051,29.7051,98004.0
2015-11-11 15:55:00,45.01,45.06,44.99,45.04,287206.0,29.7117,29.7447,29.6985,29.7315,287206.0
2015-11-12 09:30:00,44.38,44.64,44.35,44.53,143193.0,29.6579,29.8317,29.6379,29.7582,143193.0
2015-11-12 09:35:00,44.53,44.6,44.48,44.54,172748.0,29.7582,29.8049,29.7247,29.7648,172748.0
2015-11-12 09:40:00,44.54,44.6,44.48,44.49,80311.0,29.7648,29.8049,29.7247,29.7314,80311.0
2015-11-12 09:45:00,44.47,44.5,44.36,44.38,89497.0,29.7181,29.7381,29.6446,29.6579,89497.0
2015-11-12 09:50:00,44.38,44.4,44.22,44.23,75205.0,29.6579,29.6713,29.551,29.5577,75205.0
2015-11-12 09:55:00,44.21,44.23,44.08,44.19,71061.0,29.5443,29.5577,29.4574,29.5309,71061.0
2015-11-12 10:00:00,44.19,44.24,44.16,44.18,79468.0,29.5309,29.5644,29.5109,29.5243,79468.0
2015-11-12 10:05:00,44.18,44.28,44.17,44.23,71963.0,29.5243,29.5911,29.5176,29.5577,71963.0
2015-11-12 10:10:00,44.24,44.24,44.19,44.2,64126.0,29.5644,29.5644,29.5309,29.5376,64126.0
2015-11-12 10:15:00,44.21,44.23,44.15,44.16,76294.0,29.5443,29.5577,29.5042,29.5109,76294.0
2015-11-12 10:20:00,44.16,44.2,44.14,44.17,50929.0,29.5109,29.5376,29.4975,29.5176,50929.0
2015-11-12 10:25:00,44.17,44.21,44.16,44.21,35235.0,29.5176,29.5443,29.5109,29.5443,35235.0
2015-11-12 10:30:00,44.21,44.25,44.18,44.24,49887.0,29.5443,29.571,29.5243,29.5644,49887.0
2015-11-12 10:35:00,44.25,44.26,44.21,44.23,34759.0,29.571,29.5777,29.5443,29.5577,34759.0
2015-11-12 10:40:00,44.23,44.24,44.16,44.19,49179.0,29.5577,29.5644,29.5109,29.5309,49179.0
2015-11-12 10:45:00,44.18,44.2,44.14,44.16,34303.0,29.5243,29.5376,29.4975,29.5109,34303.0
2015-11-12 10:50:00,44.16,44.17,44.13,44.16,48180.0,29.5109,29.5176,29.4909,29.5109,48180.0
2015-11-12 10:55:00,44.16,44.21,44.14,44.15,53078.0,29.5109,29.5443,29.4975,29.5042,53078.0
2015-11-12 11:00:00,44.15,44.22,44.14,44.22,38510.0,29.5042,29.551,29.4975,29.551,38510.0
2015-11-12 11:05:00,44.21,44.22,44.19,44.21,23510.0,29.5443,29.551,29.5309,29.5443,23510.0
2015-11-12 11:10:00,44.21,44.22,44.19,44.22,36699.0,29.5443,29.551,29.5309,29.551,36699.0
2015-11-12 11:15:00,44.21,44.23,44.15,44.16,29937.0,29.5443,29.5577,29.5042,29.5109,29937.0
2015-11-12 11:20:00,44.16,44.17,44.13,44.15,30662.0,29.5109,29.5176,29.4909,29.5042,30662.0
2015-11-12 11:25:00,44.15,44.19,44.14,44.15,35537.0,29.5042,29.5309,29.4975,29.5042,35537.0
2015-11-12 11:30:00,44.15,44.16,44.1,44.11,30888.0,29.5042,29.5109,29.4708,29.4775,30888.0
2015-11-12 11:35:00,44.1,44.15,44.1,44.15,36196.0,29.4708,29.5042,29.4708,29.5042,36196.0
2015-11-12 11:40:00,44.15,44.17,44.14,44.14,28914.0,29.5042,29.5176,29.4975,29.4975,28914.0
2015-11-12 11:45:00,44.14,44.15,44.07,44.08,49714.0,29.4975,29.5042,29.4508,29.4574,49714.0
2015-11-12 11:50:00,44.08,44.08,44.01,44.02,31752.0,29.4574,29.4574,29.4107,29.4173,31752.0
2015-11-12 11:55:00,44.02,44.05,44.02,44.04,21064.0,29.4173,29.4374,29.4173,29.4307,21064.0
2015-11-12 12:00:00,44.03,44.06,44.0,44.01,27725.0,29.424,29.4441,29.404,29.4107,27725.0
2015-11-12 12:05:00,44.01,44.01,43.97,44.0,29157.0,29.4107,29.4107,29.3839,29.404,29157.0
2015-11-12 12:10:00,44.0,44.02,43.93,43.95,44818.0,29.404,29.4173,29.3572,29.3706,44818.0
2015-11-12 12:15:00,43.95,43.97,43.94,43.97,23179.0,29.3706,29.3839,29.3639,29.3839,23179.0
2015-11-12 12:20:00,43.97,43.97,43.9,43.93,35203.0,29.3839,29.3839,29.3371,29.3572,35203.0
2015-11-12 12:25:00,43.94,43.94,43.91,43.92,19610.0,29.3639,29.3639,29.3438,29.3505,19610.0
2015-11-12 12:30:00,43.92,43.92,43.87,43.87,19051.0,29.3505,29.3505,29.3171,29.3171,19051.0
2015-11-12 12:35:00,43.87,43.88,43.82,43.82,23980.0,29.3171,29.3238,29.2837,29.2837,23980.0
2015-11-12 12:40:00,43.82,43.86,43.82,43.85,20232.0,29.2837,29.3104,29.2837,29.3037,20232.0
2015-11-12 12:45:00,43.86,43.91,43.85,43.91,20318.0,29.3104,29.3438,29.3037,29.3438,20318.0
2015-11-12 12:50:00,43.91,43.96,43.9,43.92,21750.0,29.3438,29.3772,29.3371,29.3505,21750.0
2015-11-12 12:55:00,43.92,43.93,43.9,43.91,11986.0,29.3505,29.3572,29.3371,29.3438,11986.0
2015-11-12 13:00:00,43.91,43.98,43.9,43.96,22044.0,29.3438,29.3906,29.3371,29.3772,22044.0
2015-11-12 13:05:00,43.95,43.96,43.91,43.91,17878.0,29.3706,29.3772,29.3438,29.3438,17878.0
2015-11-12 13:10:00,43.92,43.97,43.91,43.95,29159.0,29.3505,29.3839,29.3438,29.3706,29159.0
2015-11-12 13:15:00,43.94,43.99,43.93,43.98,20568.0,29.3639,29.3973,29.3572,29.3906,20568.0
2015-11-12 13:20:00,43.97,43.97,43.89,43.91,32747.0,29.3839,29.3839,29.3305,29.3438,32747.0
2015-11-12 13:25:00,43.91,43.96,43.9,43.95,44920.0,29.3438,29.3772,29.3371,29.3706,44920.0
2015-11-12 13:30:00,43.95,43.97,43.93,43.96,24614.0,29.3706,29.3839,29.3572,29.3772,24614.0
2015-11-12 13:35:00,43.96,44.02,43.96,44.01,27016.0,29.3772,29.4173,29.3772,29.4107,27016.0
2015-11-12 13:40:00,44.01,44.02,43.97,44.0,21677.0,29.4107,29.4173,29.3839,29.404,21677.0
2015-11-12 13:45:00,44.0,44.01,43.94,44.01,19608.0,29.404,29.4107,29.3639,29.4107,19608.0
2015-11-12 13:50:00,44.01,44.04,43.99,44.04,15389.0,29.4107,29.4307,29.3973,29.4307,15389.0
2015-11-12 13:55:00,44.04,44.07,44.03,44.06,26263.0,29.4307,29.4508,29.424,29.4441,26263.0
2015-11-12 14:00:00,44.06,44.09,44.03,44.05,26283.0,29.4441,29.4641,29.424,29.4374,26283.0
2015-11-12 14:05:00,44.05,44.06,44.02,44.05,36444.0,29.4374,29.4441,29.4173,29.4374,36444.0
2015-11-12 14:10:00,44.04,44.05,44.02,44.05,35796.0,29.4307,29.4374,29.4173,29.4374,35796.0
2015-11-12 14:15:00,44.05,44.05,44.0,44.01,34825.0,29.4374,29.4374,29.404,29.4107,34825.0
2015-11-12 14:20:00,44.01,44.02,43.97,44.02,39993.0,29.4107,29.4173,29.3839,29.4173,39993.0
2015-11-12 14:25:00,44.02,44.08,44.0,44.08,34612.0,29.4173,29.4574,29.404,29.4574,34612.0
2015-11-12 14:30:00,44.09,44.09,44.04,44.04,21774.0,29.4641,29.4641,29.4307,29.4307,21774.0
2015-11-12 14:35:00,44.03,44.06,44.0,44.04,61310.0,29.424,29.4441,29.404,29.4307,61310.0
2015-11-12 14:40:00,44.04,44.07,44.02,44.06,39573.0,29.4307,29.4508,29.4173,29.4441,39573.0
2015-11-12 14:45:00,44.06,44.09,44.04,44.08,48634.0,29.4441,29.4641,29.4307,29.4574,48634.0
2015-11-12 14:50:00,44.07,44.07,43.99,43.99,44659.0,29.4508,29.4508,29.3973,29.3973,44659.0
2015-11-12 14:55:00,44.0,44.04,43.97,44.04,20727.0,29.404,29.4307,29.3839,29.4307,20727.0
2015-11-12 15:00:00,44.03,44.08,44.03,44.04,28587.0,29.424,29.4574,29.424,29.4307,28587.0
2015-11-12 15:05:00,44.04,44.05,44.01,44.05,42618.0,29.4307,29.4374,29.4107,29.4374,42618.0
2015-11-12 15:10:00,44.05,44.05,44.0,44.04,53684.0,29.4374,29.4374,29.404,29.4307,53684.0
2015-11-12 15:15:00,44.04,44.07,44.02,44.06,30097.0,29.4307,29.4508,29.4173,29.4441,30097.0
2015-11-12 15:20:00,44.07,44.08,44.04,44.06,25961.0,29.4508,29.4574,29.4307,29.4441,25961.0
2015-11-12 15:25:00,44.07,44.09,44.04,44.05,40386.0,29.4508,29.4641,29.4307,29.4374,40386.0
2015-11-12 15:30:00,44.06,44.07,43.99,44.01,43490.0,29.4441,29.4508,29.3973,29.4107,43490.0
2015-11-12 15:35:00,44.01,44.03,43.97,43.97,51622.0,29.4107,29.424,29.3839,29.3839,51622.0
2015-11-12 15:40:00,43.97,43.97,43.91,43.93,104998.0,29.3839,29.3839,29.3438,29.3572,104998.0
2015-11-12 15:45:00,43.92,43.93,43.9,43.91,79603.0,29.3505,29.3572,29.3371,29.3438,79603.0
2015-11-12 15:50:00,43.91,43.91,43.87,43.88,105969.0,29.3438,29.3438,29.3171,29.3238,105969.0
2015-11-12 15:55:00,43.88,43.92,43.87,43.89,182980.0,29.3238,29.3505,29.3171,29.3305,182980.0
2015-11-13 09:30:00,43.92,44.26,43.9,44.09,62844.0,29.3505,29.5777,29.3371,29.4641,62844.0
2015-11-13 09:35:00,44.09,44.11,43.99,44.06,43746.0,29.4641,29.4775,29.3973,29.4441,43746.0
2015-11-13 09:40:00,44.06,44.2,44.06,44.14,23624.0,29.4441,29.5376,29.4441,29.4975,23624.0
2015-11-13 09:45:00,44.16,44.24,44.13,44.19,36372.0,29.5109,29.5644,29.4909,29.5309,36372.0
2015-11-13 09:50:00,44.19,44.27,44.17,44.25,59857.0,29.5309,29.5844,29.5176,29.571,59857.0
2015-11-13 09:55:00,44.25,44.28,44.2,44.2,34178.0,29.571,29.5911,29.5376,29.5376,34178.0
2015-11-13 10:00:00,44.21,44.26,44.12,44.19,51752.0,29.5443,29.5777,29.4842,29.5309,51752.0
2015-11-13 10:05:00,44.18,44.19,44.11,44.16,122966.0,29.5243,29.5309,29.4775,29.5109,122966.0
2015-11-13 10:10:00,44.16,44.16,44.11,44.12,50791.0,29.5109,29.5109,29.4775,29.4842,50791.0
2015-11-13 10:15:00,44.12,44.12,44.04,44.09,61424.0,29.4842,29.4842,29.4307,29.4641,61424.0
2015-11-13 10:20:00,44.09,44.24,44.09,44.24,49871.0,29.4641,29.5644,29.4641,29.5644,49871.0
2015-11-13 10:25:00,44.24,44.29,44.18,44.19,129230.0,29.5644,29.5978,29.5243,29.5309,129230.0
2015-11-13 10:30:00,44.2,44.25,44.19,44.21,85599.0,29.5376,29.571,29.5309,29.5443,85599.0
2015-11-13 10:35:00,44.22,44.3,44.21,44.29,34993.0,29.551,29.6045,29.5443,29.5978,34993.0
2015-11-13 10:40:00,44.29,44.3,44.22,44.25,30058.0,29.5978,29.6045,29.551,29.571,30058.0
2015-11-13 10:45:00,44.23,44.24,44.18,44.22,37314.0,29.5577,29.5644,29.5243,29.551,37314.0
2015-11-13 10:50:00,44.23,44.29,44.21,44.29,98809.0,29.5577,29.5978,29.5443,29.5978,98809.0
2015-11-13 10:55:00,44.29,44.3,44.25,44.29,78723.0,29.5978,29.6045,29.571,29.5978,78723.0
2015-11-13 11:00:00,44.29,44.36,44.28,44.36,52811.0,29.5978,29.6446,29.5911,29.6446,52811.0
2015-11-13 11:05:00,44.36,44.37,44.33,44.34,37921.0,29.6446,29.6512,29.6245,29.6312,37921.0
2015-11-13 11:10:00,44.34,44.36,44.28,44.28,27881.0,29.6312,29.6446,29.5911,29.5911,27881.0
2015-11-13 11:15:00,44.29,44.33,44.27,44.3,117310.0,29.5978,29.6245,29.5844,29.6045,117310.0
2015-11-13 11:20:00,44.3,44.32,44.28,44.3,77155.0,29.6045,29.6178,29.5911,29.6045,77155.0
2015-11-13 11:25:00,44.3,44.32,44.27,44.31,53128.0,29.6045,29.6178,29.5844,29.6111,53128.0
2015-11-13 11:30:00,44.3,44.35,44.3,44.35,54761.0,29.6045,29.6379,29.6045,29.6379,54761.0
2015-11-13 11:35:00,44.35,44.36,44.3,44.31,63531.0,29.6379,29.6446,29.6045,29.6111,63531.0
2015-11-13 11:40:00,44.31,44.34,44.3,44.33,20555.0,29.6111,29.6312,29.6045,29.6245,20555.0
2015-11-13 11:45:00,44.33,44.35,44.31,44.31,34072.0,29.6245,29.6379,29.6111,29.6111,34072.0
2015-11-13 11:50:00,44.31,44.33,44.26,44.27,26855.0,29.6111,29.6245,29.5777,29.5844,26855.0
2015-11-13 11:55:00,44.26,44.27,44.24,44.25,40617.0,29.5777,29.5844,29.5644,29.571,40617.0
2015-11-13 12:00:00,44.25,44.26,44.18,44.21,50538.0,29.571,29.5777,29.5243,29.5443,50538.0
2015-11-13 12:05:00,44.2,44.21,44.15,44.19,25519.0,29.5376,29.5443,29.5042,29.5309,25519.0
2015-11-13 12:10:00,44.19,44.27,44.19,44.24,34133.0,29.5309,29.5844,29.5309,29.5644,34133.0
2015-11-13 12:15:00,44.25,44.25,44.2,44.21,64471.0,29.571,29.571,29.5376,29.5443,64471.0
2015-11-13 12:20:00,44.21,44.24,44.21,44.21,43173.0,29.5443,29.5644,29.5443,29.5443,43173.0
2015-11-13 12:25:00,44.21,44.23,44.16,44.16,51706.0,29.5443,29.5577,29.5109,29.5109,51706.0
2015-11-13 12:30:00,44.16,44.2,44.14,44.19,29218.0,29.5109,29.5376,29.4975,29.5309,29218.0
2015-11-13 12:35:00,44.19,44.2,44.15,44.16,16603.0,29.5309,29.5376,29.5042,29.5109,16603.0
2015-11-13 12:40:00,44.15,44.17,44.14,44.15,36285.0,29.5042,29.5176,29.4975,29.5042,36285.0
2015-11-13 12:45:00,44.15,44.15,44.1,44.11,34097.0,29.5042,29.5042,29.4708,29.4775,34097.0
2015-11-13 12:50:00,44.11,44.12,44.1,44.12,20500.0,29.4775,29.4842,29.4708,29.4842,20500.0
2015-11-13 12:55:00,44.12,44.13,44.1,44.13,21070.0,29.4842,29.4909,29.4708,29.4909,21070.0
2015-11-13 13:00:00,44.12,44.16,44.12,44.16,19453.0,29.4842,29.5109,29.4842,29.5109,19453.0
2015-11-13 13:05:00,44.16,44.17,44.11,44.13,37932.0,29.5109,29.5176,29.4775,29.4909,37932.0
2015-11-13 13:10:00,44.13,44.14,44.12,44.13,14575.0,29.4909,29.4975,29.4842,29.4909,14575.0
2015-11-13 13:15:00,44.13,44.2,44.12,44.19,27278.0,29.4909,29.5376,29.4842,29.5309,27278.0
2015-11-13 13:20:00,44.19,44.19,44.13,44.16,277426.0,29.5309,29.5309,29.4909,29.5109,277426.0
2015-11-13 13:25:00,44.16,44.17,44.09,44.13,50414.0,29.5109,29.5176,29.4641,29.4909,50414.0
2015-11-13 13:30:00,44.13,44.16,44.12,44.13,27105.0,29.4909,29.5109,29.4842,29.4909,27105.0
2015-11-13 13:35:00,44.13,44.13,44.06,44.12,26612.0,29.4909,29.4909,29.4441,29.4842,26612.0
2015-11-13 13:40:00,44.12,44.16,44.11,44.13,17799.0,29.4842,29.5109,29.4775,29.4909,17799.0
2015-11-13 13:45:00,44.14,44.15,44.11,44.12,22055.0,29.4975,29.5042,29.4775,29.4842,22055.0
2015-11-13 13:50:00,44.12,44.15,44.1,44.13,52340.0,29.4842,29.5042,29.4708,29.4909,52340.0
2015-11-13 13:55:00,44.13,44.14,44.06,44.09,75139.0,29.4909,29.4975,29.4441,29.4641,75139.0
2015-11-13 14:00:00,44.08,44.11,44.07,44.09,35042.0,29.4574,29.4775,29.4508,29.4641,35042.0
2015-11-13 14:05:00,44.09,44.12,44.06,44.07,66111.0,29.4641,29.4842,29.4441,29.4508,66111.0
2015-11-13 14:10:00,44.06,44.09,44.04,44.08,37190.0,29.4441,29.4641,29.4307,29.4574,37190.0
2015-11-13 14:15:00,44.09,44.1,44.06,44.09,24229.0,29.4641,29.4708,29.4441,29.4641,24229.0
2015-11-13 14:20:00,44.09,44.11,44.08,44.11,40076.0,29.4641,29.4775,29.4574,29.4775,40076.0
2015-11-13 14:25:00,44.1,44.11,44.08,44.09,26669.0,29.4708,29.4775,29.4574,29.4641,26669.0
2015-11-13 14:30:00,44.1,44.12,44.07,44.08,33831.0,29.4708,29.4842,29.4508,29.4574,33831.0
2015-11-13 14:35:00,44.08,44.09,44.06,44.09,39112.0,29.4574,29.4641,29.4441,29.4641,39112.0
2015-11-13 14:40:00,44.08,44.09,44.06,44.08,27275.0,29.4574,29.4641,29.4441,29.4574,27275.0
2015-11-13 14:45:00,44.07,44.08,44.0,44.02,41145.0,29.4508,29.4574,29.404,29.4173,41145.0
2015-11-13 14:50:00,44.01,44.03,43.97,43.97,60806.0,29.4107,29.424,29.3839,29.3839,60806.0
2015-11-13 14:55:00,43.97,43.98,43.94,43.97,26101.0,29.3839,29.3906,29.3639,29.3839,26101.0
2015-11-13 15:00:00,43.97,43.99,43.96,43.97,26377.0,29.3839,29.3973,29.3772,29.3839,26377.0
2015-11-13 15:05:00,43.96,43.97,43.92,43.92,34208.0,29.3772,29.3839,29.3505,29.3505,34208.0
2015-11-13 15:10:00,43.92,43.92,43.89,43.89,34301.0,29.3505,29.3505,29.3305,29.3305,34301.0
2015-11-13 15:15:00,43.9,43.91,43.84,43.85,49292.0,29.3371,29.3438,29.2971,29.3037,49292.0
2015-11-13 15:20:00,43.85,43.9,43.84,43.86,39572.0,29.3037,29.3371,29.2971,29.3104,39572.0
2015-11-13 15:25:00,43.85,43.87,43.82,43.84,50413.0,29.3037,29.3171,29.2837,29.2971,50413.0
2015-11-13 15:30:00,43.84,43.91,43.84,43.89,64727.0,29.2971,29.3438,29.2971,29.3305,64727.0
2015-11-13 15:35:00,43.89,43.97,43.89,43.97,74213.0,29.3305,29.3839,29.3305,29.3839,74213.0
2015-11-13 15:40:00,43.96,44.0,43.92,43.94,102761.0,29.3772,29.404,29.3505,29.3639,102761.0
2015-11-13 15:45:00,43.94,43.96,43.92,43.93,70822.0,29.3639,29.3772,29.3505,29.3572,70822.0
2015-11-13 15:50:00,43.94,43.94,43.91,43.92,84945.0,29.3639,29.3639,29.3438,29.3505,84945.0
2015-11-13 15:55:00,43.91,43.97,43.91,43.95,225938.0,29.3438,29.3839,29.3438,29.3706,225938.0
2015-11-16 09:30:00,43.91,44.07,43.91,44.03,57859.0,29.3438,29.4508,29.3438,29.424,57859.0
2015-11-16 09:35:00,44.02,44.18,43.98,44.18,42798.0,29.4173,29.5243,29.3906,29.5243,42798.0
2015-11-16 09:40:00,44.19,44.26,44.15,44.16,31612.0,29.5309,29.5777,29.5042,29.5109,31612.0
2015-11-16 09:45:00,44.16,44.24,44.11,44.19,32514.0,29.5109,29.5644,29.4775,29.5309,32514.0
2015-11-16 09:50:00,44.17,44.22,44.14,44.17,39214.0,29.5176,29.551,29.4975,29.5176,39214.0
2015-11-16 09:55:00,44.17,44.29,44.16,44.26,72046.0,29.5176,29.5978,29.5109,29.5777,72046.0
2015-11-16 10:00:00,44.26,44.3,44.26,44.29,17025.0,29.5777,29.6045,29.5777,29.5978,17025.0
2015-11-16 10:05:00,44.3,44.38,44.27,44.32,31184.0,29.6045,29.6579,29.5844,29.6178,31184.0
2015-11-16 10:10:00,44.31,44.34,44.29,44.29,56450.0,29.6111,29.6312,29.5978,29.5978,56450.0
2015-11-16 10:15:00,44.3,44.3,44.18,44.19,25402.0,29.6045,29.6045,29.5243,29.5309,25402.0
2015-11-16 10:20:00,44.18,44.24,44.16,44.23,22589.0,29.5243,29.5644,29.5109,29.5577,22589.0
2015-11-16 10:25:00,44.23,44.23,44.18,44.22,14065.0,29.5577,29.5577,29.5243,29.551,14065.0
2015-11-16 10:30:00,44.22,44.27,44.21,44.26,27158.0,29.551,29.5844,29.5443,29.5777,27158.0
2015-11-16 10:35:00,44.26,44.33,44.25,44.33,28016.0,29.5777,29.6245,29.571,29.6245,28016.0
2015-11-16 10:40:00,44.33,44.35,44.29,44.32,23226.0,29.6245,29.6379,29.5978,29.6178,23226.0
2015-11-16 10:45:00,44.33,44.33,44.3,44.3,14630.0,29.6245,29.6245,29.6045,29.6045,14630.0
2015-11-16 10:50:00,44.3,44.31,44.27,44.3,22862.0,29.6045,29.6111,29.5844,29.6045,22862.0
2015-11-16 10:55:00,44.3,44.35,44.29,44.34,26243.0,29.6045,29.6379,29.5978,29.6312,26243.0
2015-11-16 11:00:00,44.34,44.43,44.33,44.39,26680.0,29.6312,29.6913,29.6245,29.6646,26680.0
2015-11-16 11:05:00,44.39,44.4,44.35,44.39,25434.0,29.6646,29.6713,29.6379,29.6646,25434.0
2015-11-16 11:10:00,44.38,44.47,44.38,44.43,87160.0,29.6579,29.7181,29.6579,29.6913,87160.0
2015-11-16 11:15:00,44.42,44.45,44.41,44.44,14712.0,29.6847,29.7047,29.678,29.698,14712.0
2015-11-16 11:20:00,44.44,44.44,44.41,44.43,30693.0,29.698,29.698,29.678,29.6913,30693.0
2015-11-16 11:25:00,44.43,44.44,44.39,44.4,28603.0,29.6913,29.698,29.6646,29.6713,28603.0
2015-11-16 11:30:00,44.4,44.51,44.4,44.46,20541.0,29.6713,29.7448,29.6713,29.7114,20541.0
2015-11-16 11:35:00,44.46,44.52,44.45,44.52,23427.0,29.7114,29.7515,29.7047,29.7515,23427.0
2015-11-16 11:40:00,44.53,44.55,44.46,44.47,18743.0,29.7582,29.7715,29.7114,29.7181,18743.0
2015-11-16 11:45:00,44.48,44.53,44.47,44.52,28603.0,29.7247,29.7582,29.7181,29.7515,28603.0
2015-11-16 11:50:00,44.52,44.53,44.5,44.52,24152.0,29.7515,29.7582,29.7381,29.7515,24152.0
2015-11-16 11:55:00,44.52,44.53,44.49,44.52,15876.0,29.7515,29.7582,29.7314,29.7515,15876.0
2015-11-16 12:00:00,44.52,44.57,44.51,44.54,25135.0,29.7515,29.7849,29.7448,29.7648,25135.0
2015-11-16 12:05:00,44.54,44.55,44.5,44.53,20298.0,29.7648,29.7715,29.7381,29.7582,20298.0
2015-11-16 12:10:00,44.54,44.54,44.47,44.49,15796.0,29.7648,29.7648,29.7181,29.7314,15796.0
2015-11-16 12:15:00,44.49,44.53,44.48,44.49,24657.0,29.7314,29.7582,29.7247,29.7314,24657.0
2015-11-16 12:20:00,44.5,44.52,44.48,44.51,20040.0,29.7381,29.7515,29.7247,29.7448,20040.0
2015-11-16 12:25:00,44.51,44.56,44.49,44.55,17175.0,29.7448,29.7782,29.7314,29.7715,17175.0
2015-11-16 12:30:00,44.54,44.57,44.52,44.54,23092.0,29.7648,29.7849,29.7515,29.7648,23092.0
2015-11-16 12:35:00,44.54,44.54,44.5,44.5,15110.0,29.7648,29.7648,29.7381,29.7381,15110.0
2015-11-16 12:40:00,44.5,44.51,44.46,44.49,16026.0,29.7381,29.7448,29.7114,29.7314,16026.0
2015-11-16 12:45:00,44.48,44.49,44.44,44.47,24888.0,29.7247,29.7314,29.698,29.7181,24888.0
2015-11-16 12:50:00,44.47,44.47,44.43,44.45,12320.0,29.7181,29.7181,29.6913,29.7047,12320.0
2015-11-16 12:55:00,44.45,44.49,44.44,44.48,18862.0,29.7047,29.7314,29.698,29.7247,18862.0
2015-11-16 13:00:00,44.48,44.51,44.47,44.49,20574.0,29.7247,29.7448,29.7181,29.7314,20574.0
2015-11-16 13:05:00,44.5,44.51,44.47,44.48,27177.0,29.7381,29.7448,29.7181,29.7247,27177.0
2015-11-16 13:10:00,44.48,44.51,44.48,44.48,14927.0,29.7247,29.7448,29.7247,29.7247,14927.0
2015-11-16 13:15:00,44.49,44.51,44.47,44.51,22198.0,29.7314,29.7448,29.7181,29.7448,22198.0
2015-11-16 13:20:00,44.52,44.53,44.5,44.52,27890.0,29.7515,29.7582,29.7381,29.7515,27890.0
2015-11-16 13:25:00,44.52,44.53,44.49,44.5,16939.0,29.7515,29.7582,29.7314,29.7381,16939.0
2015-11-16 13:30:00,44.5,44.52,44.48,44.49,10797.0,29.7381,29.7515,29.7247,29.7314,10797.0
2015-11-16 13:35:00,44.48,44.48,44.43,44.43,17259.0,29.7247,29.7247,29.6913,29.6913,17259.0
2015-11-16 13:40:00,44.43,44.45,44.42,44.44,17022.0,29.6913,29.7047,29.6847,29.698,17022.0
2015-11-16 13:45:00,44.44,44.5,44.43,44.49,16546.0,29.698,29.7381,29.6913,29.7314,16546.0
2015-11-16 13:50:00,44.5,44.51,44.47,44.5,16474.0,29.7381,29.7448,29.7181,29.7381,16474.0
2015-11-16 13:55:00,44.51,44.51,44.48,44.51,24033.0,29.7448,29.7448,29.7247,29.7448,24033.0
2015-11-16 14:00:00,44.51,44.53,44.49,44.49,46738.0,29.7448,29.7582,29.7314,29.7314,46738.0
2015-11-16 14:05:00,44.5,44.51,44.48,44.48,31255.0,29.7381,29.7448,29.7247,29.7247,31255.0
2015-11-16 14:10:00,44.49,44.53,44.47,44.53,45578.0,29.7314,29.7582,29.7181,29.7582,45578.0
2015-11-16 14:15:00,44.53,44.55,44.52,44.53,23752.0,29.7582,29.7715,29.7515,29.7582,23752.0
2015-11-16 14:20:00,44.54,44.54,44.49,44.5,27747.0,29.7648,29.7648,29.7314,29.7381,27747.0
2015-11-16 14:25:00,44.5,44.52,44.48,44.51,20238.0,29.7381,29.7515,29.7247,29.7448,20238.0
2015-11-16 14:30:00,44.51,44.53,44.5,44.53,37018.0,29.7448,29.7582,29.7381,29.7582,37018.0
2015-11-16 14:35:00,44.53,44.54,44.51,44.54,26135.0,29.7582,29.7648,29.7448,29.7648,26135.0
2015-11-16 14:40:00,44.54,44.55,44.53,44.54,22650.0,29.7648,29.7715,29.7582,29.7648,22650.0
2015-11-16 14:45:00,44.54,44.57,44.52,44.52,56327.0,29.7648,29.7849,29.7515,29.7515,56327.0
2015-11-16 14:50:00,44.52,44.54,44.5,44.51,18859.0,29.7515,29.7648,29.7381,29.7448,18859.0
2015-11-16 14:55:00,44.51,44.52,44.47,44.51,28664.0,29.7448,29.7515,29.7181,29.7448,28664.0
2015-11-16 15:00:00,44.51,44.53,44.48,44.52,30940.0,29.7448,29.7582,29.7247,29.7515,30940.0
2015-11-16 15:05:00,44.52,44.53,44.5,44.53,35960.0,29.7515,29.7582,29.7381,29.7582,35960.0
2015-11-16 15:10:00,44.53,44.57,44.52,44.55,44258.0,29.7582,29.7849,29.7515,29.7715,44258.0
2015-11-16 15:15:00,44.56,44.56,44.51,44.52,32833.0,29.7782,29.7782,29.7448,29.7515,32833.0
2015-11-16 15:20:00,44.52,44.6,44.5,44.59,45596.0,29.7515,29.8049,29.7381,29.7983,45596.0
2015-11-16 15:25:00,44.59,44.66,44.58,44.66,42127.0,29.7983,29.845,29.7916,29.845,42127.0
2015-11-16 15:30:00,44.66,44.67,44.62,44.63,63340.0,29.845,29.8517,29.8183,29.825,63340.0
2015-11-16 15:35:00,44.63,44.68,44.61,44.61,117711.0,29.825,29.8584,29.8116,29.8116,117711.0
2015-11-16 15:40:00,44.61,44.62,44.53,44.57,118304.0,29.8116,29.8183,29.7582,29.7849,118304.0
2015-11-16 15:45:00,44.57,44.58,44.52,44.52,73306.0,29.7849,29.7916,29.7515,29.7515,73306.0
2015-11-16 15:50:00,44.52,44.6,44.51,44.6,70662.0,29.7515,29.8049,29.7448,29.8049,70662.0
2015-11-16 15:55:00,44.6,44.75,44.58,44.73,278696.0,29.8049,29.9052,29.7916,29.8918,278696.0
2015-11-17 09:30:00,44.64,44.71,44.48,44.65,95615.0,29.8317,29.8784,29.7247,29.8384,95615.0
2015-11-17 09:35:00,44.66,44.84,44.64,44.84,89452.0,29.845,29.9653,29.8317,29.9653,89452.0
2015-11-17 09:40:00,44.86,44.96,44.82,44.83,42553.0,29.9787,30.0455,29.952,29.9586,42553.0
2015-11-17 09:45:00,44.82,44.82,44.71,44.74,30387.0,29.952,29.952,29.8784,29.8985,30387.0
2015-11-17 09:50:00,44.73,44.75,44.63,44.72,28124.0,29.8918,29.9052,29.825,29.8851,28124.0
2015-11-17 09:55:00,44.72,44.74,44.59,44.59,23364.0,29.8851,29.8985,29.7983,29.7983,23364.0
2015-11-17 10:00:00,44.6,44.68,44.56,44.68,17621.0,29.8049,29.8584,29.7782,29.8584,17621.0
2015-11-17 10:05:00,44.69,44.75,44.63,44.66,27949.0,29.8651,29.9052,29.825,29.845,27949.0
2015-11-17 10:10:00,44.67,44.68,44.62,44.65,25643.0,29.8517,29.8584,29.8183,29.8384,25643.0
2015-11-17 10:15:00,44.64,44.66,44.6,44.64,19688.0,29.8317,29.845,29.8049,29.8317,19688.0
2015-11-17 10:20:00,44.65,44.68,44.6,44.68,25736.0,29.8384,29.8584,29.8049,29.8584,25736.0
2015-11-17 10:25:00,44.68,44.68,44.61,44.63,35226.0,29.8584,29.8584,29.8116,29.825,35226.0
2015-11-17 10:30:00,44.63,44.7,44.58,44.7,36468.0,29.825,29.8718,29.7916,29.8718,36468.0
2015-11-17 10:35:00,44.7,44.74,44.67,44.69,26359.0,29.8718,29.8985,29.8517,29.8651,26359.0
2015-11-17 10:40:00,44.69,44.7,44.6,44.63,22847.0,29.8651,29.8718,29.8049,29.825,22847.0
2015-11-17 10:45:00,44.64,44.66,44.61,44.61,22235.0,29.8317,29.845,29.8116,29.8116,22235.0
2015-11-17 10:50:00,44.6,44.62,44.57,44.6,39667.0,29.8049,29.8183,29.7849,29.8049,39667.0
2015-11-17 10:55:00,44.59,44.6,44.56,44.57,21698.0,29.7983,29.8049,29.7782,29.7849,21698.0
2015-11-17 11:00:00,44.58,44.58,44.51,44.54,27249.0,29.7916,29.7916,29.7448,29.7648,27249.0
2015-11-17 11:05:00,44.54,44.57,44.53,44.56,16964.0,29.7648,29.7849,29.7582,29.7782,16964.0
2015-11-17 11:10:00,44.55,44.58,44.54,44.56,26748.0,29.7715,29.7916,29.7648,29.7782,26748.0
2015-11-17 11:15:00,44.55,44.56,44.45,44.52,26882.0,29.7715,29.7782,29.7047,29.7515,26882.0
2015-11-17 11:20:00,44.52,44.55,44.51,44.54,14461.0,29.7515,29.7715,29.7448,29.7648,14461.0
2015-11-17 11:25:00,44.53,44.53,44.44,44.45,35840.0,29.7582,29.7582,29.698,29.7047,35840.0
2015-11-17 11:30:00,44.44,44.5,44.44,44.47,30949.0,29.698,29.7381,29.698,29.7181,30949.0
2015-11-17 11:35:00,44.47,44.5,44.45,44.45,30162.0,29.7181,29.7381,29.7047,29.7047,30162.0
2015-11-17 11:40:00,44.44,44.44,44.38,44.41,42515.0,29.698,29.698,29.6579,29.678,42515.0
2015-11-17 11:45:00,44.4,44.42,44.38,44.39,26991.0,29.6713,29.6847,29.6579,29.6646,26991.0
2015-11-17 11:50:00,44.38,44.39,44.35,44.35,64456.0,29.6579,29.6646,29.6379,29.6379,64456.0
2015-11-17 11:55:00,44.36,44.41,44.35,44.39,21582.0,29.6446,29.678,29.6379,29.6646,21582.0
2015-11-17 12:00:00,44.39,44.48,44.38,44.46,20477.0,29.6646,29.7247,29.6579,29.7114,20477.0
2015-11-17 12:05:00,44.46,44.49,44.45,44.46,25025.0,29.7114,29.7314,29.7047,29.7114,25025.0
2015-11-17 12:10:00,44.45,44.46,44.39,44.39,22001.0,29.7047,29.7114,29.6646,29.6646,22001.0
2015-11-17 12:15:00,44.39,44.44,44.38,44.42,19961.0,29.6646,29.698,29.6579,29.6847,19961.0
2015-11-17 12:20:00,44.42,44.42,44.36,44.36,28367.0,29.6847,29.6847,29.6446,29.6446,28367.0
2015-11-17 12:25:00,44.35,44.36,44.3,44.3,39965.0,29.6379,29.6446,29.6045,29.6045,39965.0
2015-11-17 12:30:00,44.3,44.32,44.27,44.27,39096.0,29.6045,29.6178,29.5844,29.5844,39096.0
2015-11-17 12:35:00,44.27,44.28,44.23,44.24,21991.0,29.5844,29.5911,29.5577,29.5644,21991.0
2015-11-17 12:40:00,44.24,44.24,44.16,44.16,43494.0,29.5644,29.5644,29.5109,29.5109,43494.0
2015-11-17 12:45:00,44.17,44.17,44.14,44.16,30397.0,29.5176,29.5176,29.4975,29.5109,30397.0
2015-11-17 12:50:00,44.16,44.18,44.11,44.14,20032.0,29.5109,29.5243,29.4775,29.4975,20032.0
2015-11-17 12:55:00,44.14,44.19,44.14,44.14,25463.0,29.4975,29.5309,29.4975,29.4975,25463.0
2015-11-17 13:00:00,44.15,44.25,44.14,44.25,24283.0,29.5042,29.571,29.4975,29.571,24283.0
2015-11-17 13:05:00,44.25,44.28,44.21,44.28,17087.0,29.571,29.5911,29.5443,29.5911,17087.0
2015-11-17 13:10:00,44.28,44.33,44.27,44.33,19777.0,29.5911,29.6245,29.5844,29.6245,19777.0
2015-11-17 13:15:00,44.33,44.34,44.23,44.23,15737.0,29.6245,29.6312,29.5577,29.5577,15737.0
2015-11-17 13:20:00,44.23,44.3,44.23,44.27,18570.0,29.5577,29.6045,29.5577,29.5844,18570.0
2015-11-17 13:25:00,44.27,44.3,44.23,44.28,30852.0,29.5844,29.6045,29.5577,29.5911,30852.0
2015-11-17 13:30:00,44.29,44.37,44.28,44.37,31780.0,29.5978,29.6512,29.5911,29.6512,31780.0
2015-11-17 13:35:00,44.37,44.38,44.3,44.33,13933.0,29.6512,29.6579,29.6045,29.6245,13933.0
2015-11-17 13:40:00,44.33,44.33,44.3,44.33,19313.0,29.6245,29.6245,29.6045,29.6245,19313.0
2015-11-17 13:45:00,44.33,44.42,44.33,44.41,27145.0,29.6245,29.6847,29.6245,29.678,27145.0
2015-11-17 13:50:00,44.4,44.41,44.37,44.41,42092.0,29.6713,29.678,29.6512,29.678,42092.0
2015-11-17 13:55:00,44.4,44.44,44.39,44.41,16413.0,29.6713,29.698,29.6646,29.678,16413.0
2015-11-17 14:00:00,44.41,44.41,44.32,44.34,12915.0,29.678,29.678,29.6178,29.6312,12915.0
2015-11-17 14:05:00,44.34,44.35,44.27,44.29,27248.0,29.6312,29.6379,29.5844,29.5978,27248.0
2015-11-17 14:10:00,44.28,44.3,44.25,44.26,20071.0,29.5911,29.6045,29.571,29.5777,20071.0
2015-11-17 14:15:00,44.25,44.27,44.19,44.2,43739.0,29.571,29.5844,29.5309,29.5376,43739.0
2015-11-17 14:20:00,44.21,44.21,44.14,44.16,36205.0,29.5443,29.5443,29.4975,29.5109,36205.0
2015-11-17 14:25:00,44.16,44.16,44.08,44.08,30462.0,29.5109,29.5109,29.4574,29.4574,30462.0
2015-11-17 14:30:00,44.09,44.14,44.08,44.13,23935.0,29.4641,29.4975,29.4574,29.4909,23935.0
2015-11-17 14:35:00,44.13,44.18,44.12,44.18,21052.0,29.4909,29.5243,29.4842,29.5243,21052.0
2015-11-17 14:40:00,44.18,44.18,44.08,44.09,41344.0,29.5243,29.5243,29.4574,29.4641,41344.0
2015-11-17 14:45:00,44.09,44.11,44.06,44.09,26107.0,29.4641,29.4775,29.4441,29.4641,26107.0
2015-11-17 14:50:00,44.1,44.12,44.04,44.05,37334.0,29.4708,29.4842,29.4307,29.4374,37334.0
2015-11-17 14:55:00,44.05,44.09,44.03,44.04,34531.0,29.4374,29.4641,29.424,29.4307,34531.0
2015-11-17 15:00:00,44.04,44.06,44.02,44.03,33861.0,29.4307,29.4441,29.4173,29.424,33861.0
2015-11-17 15:05:00,44.03,44.07,44.02,44.02,32962.0,29.424,29.4508,29.4173,29.4173,32962.0
2015-11-17 15:10:00,44.03,44.03,43.95,43.98,91291.0,29.424,29.424,29.3706,29.3906,91291.0
2015-11-17 15:15:00,43.98,43.99,43.93,43.96,49562.0,29.3906,29.3973,29.3572,29.3772,49562.0
2015-11-17 15:20:00,43.95,44.05,43.94,44.01,98501.0,29.3706,29.4374,29.3639,29.4107,98501.0
2015-11-17 15:25:00,44.01,44.04,43.99,44.03,39722.0,29.4107,29.4307,29.3973,29.424,39722.0
2015-11-17 15:30:00,44.03,44.08,43.99,44.07,58671.0,29.424,29.4574,29.3973,29.4508,58671.0
2015-11-17 15:35:00,44.07,44.1,44.04,44.07,50842.0,29.4508,29.4708,29.4307,29.4508,50842.0
2015-11-17 15:40:00,44.07,44.15,44.06,44.11,143839.0,29.4508,29.5042,29.4441,29.4775,143839.0
2015-11-17 15:45:00,44.1,44.11,44.03,44.06,131156.0,29.4708,29.4775,29.424,29.4441,131156.0
2015-11-17 15:50:00,44.05,44.17,44.05,44.17,91241.0,29.4374,29.5176,29.4374,29.5176,91241.0
2015-11-17 15:55:00,44.16,44.17,44.09,44.09,189203.0,29.5109,29.5176,29.4641,29.4641,189203.0
2015-11-18 09:30:00,44.1,44.22,44.03,44.18,48798.0,29.4708,29.551,29.424,29.5243,48798.0
2015-11-18 09:35:00,44.19,44.21,43.94,43.96,57912.0,29.5309,29.5443,29.3639,29.3772,57912.0
2015-11-18 09:40:00,43.96,44.04,43.88,43.91,52701.0,29.3772,29.4307,29.3238,29.3438,52701.0
2015-11-18 09:45:00,43.91,44.11,43.87,44.1,37953.0,29.3438,29.4775,29.3171,29.4708,37953.0
2015-11-18 09:50:00,44.1,44.24,44.09,44.2,63783.0,29.4708,29.5644,29.4641,29.5376,63783.0
2015-11-18 09:55:00,44.2,44.26,44.17,44.17,43259.0,29.5376,29.5777,29.5176,29.5176,43259.0
2015-11-18 10:00:00,44.18,44.29,44.18,44.24,93090.0,29.5243,29.5978,29.5243,29.5644,93090.0
2015-11-18 10:05:00,44.24,44.3,44.22,44.26,42384.0,29.5644,29.6045,29.551,29.5777,42384.0
2015-11-18 10:10:00,44.26,44.27,44.04,44.04,46718.0,29.5777,29.5844,29.4307,29.4307,46718.0
2015-11-18 10:15:00,44.05,44.11,44.0,44.11,31958.0,29.4374,29.4775,29.404,29.4775,31958.0
2015-11-18 10:20:00,44.11,44.2,44.11,44.18,22583.0,29.4775,29.5376,29.4775,29.5243,22583.0
2015-11-18 10:25:00,44.17,44.2,44.09,44.16,35392.0,29.5176,29.5376,29.4641,29.5109,35392.0
2015-11-18 10:30:00,44.16,44.22,44.14,44.19,55321.0,29.5109,29.551,29.4975,29.5309,55321.0
2015-11-18 10:35:00,44.19,44.2,44.11,44.18,48738.0,29.5309,29.5376,29.4775,29.5243,48738.0
2015-11-18 10:40:00,44.18,44.2,44.14,44.16,36528.0,29.5243,29.5376,29.4975,29.5109,36528.0
2015-11-18 10:45:00,44.15,44.16,44.07,44.09,36759.0,29.5042,29.5109,29.4508,29.4641,36759.0
2015-11-18 10:50:00,44.09,44.13,44.05,44.11,35408.0,29.4641,29.4909,29.4374,29.4775,35408.0
2015-11-18 10:55:00,44.11,44.12,44.01,44.05,56516.0,29.4775,29.4842,29.4107,29.4374,56516.0
2015-11-18 11:00:00,44.04,44.06,43.91,43.91,45874.0,29.4307,29.4441,29.3438,29.3438,45874.0
2015-11-18 11:05:00,43.92,44.0,43.91,43.98,40397.0,29.3505,29.404,29.3438,29.3906,40397.0
2015-11-18 11:10:00,43.99,44.11,43.99,44.11,49342.0,29.3973,29.4775,29.3973,29.4775,49342.0
2015-11-18 11:15:00,44.11,44.13,44.07,44.1,44852.0,29.4775,29.4909,29.4508,29.4708,44852.0
2015-11-18 11:20:00,44.1,44.15,44.08,44.11,38162.0,29.4708,29.5042,29.4574,29.4775,38162.0
2015-11-18 11:25:00,44.11,44.16,44.05,44.16,46745.0,29.4775,29.5109,29.4374,29.5109,46745.0
2015-11-18 11:30:00,44.15,44.19,44.14,44.14,40275.0,29.5042,29.5309,29.4975,29.4975,40275.0
2015-11-18 11:35:00,44.14,44.18,44.13,44.13,34980.0,29.4975,29.5243,29.4909,29.4909,34980.0
2015-11-18 11:40:00,44.13,44.16,44.11,44.14,21984.0,29.4909,29.5109,29.4775,29.4975,21984.0
2015-11-18 11:45:00,44.15,44.19,44.14,44.16,40780.0,29.5042,29.5309,29.4975,29.5109,40780.0
2015-11-18 11:50:00,44.16,44.18,44.15,44.17,35955.0,29.5109,29.5243,29.5042,29.5176,35955.0
2015-11-18 11:55:00,44.18,44.18,44.08,44.08,35513.0,29.5243,29.5243,29.4574,29.4574,35513.0
2015-11-18 12:00:00,44.07,44.11,44.06,44.09,32547.0,29.4508,29.4775,29.4441,29.4641,32547.0
2015-11-18 12:05:00,44.09,44.1,44.07,44.08,33764.0,29.4641,29.4708,29.4508,29.4574,33764.0
2015-11-18 12:10:00,44.09,44.1,44.05,44.05,26656.0,29.4641,29.4708,29.4374,29.4374,26656.0
2015-11-18 12:15:00,44.06,44.08,44.05,44.07,22800.0,29.4441,29.4574,29.4374,29.4508,22800.0
2015-11-18 12:20:00,44.08,44.1,44.02,44.05,32246.0,29.4574,29.4708,29.4173,29.4374,32246.0
2015-11-18 12:25:00,44.06,44.1,44.04,44.07,26118.0,29.4441,29.4708,29.4307,29.4508,26118.0
2015-11-18 12:30:00,44.08,44.08,44.0,44.02,18267.0,29.4574,29.4574,29.404,29.4173,18267.0
2015-11-18 12:35:00,44.02,44.03,43.94,43.94,85703.0,29.4173,29.424,29.3639,29.3639,85703.0
2015-11-18 12:40:00,43.94,43.98,43.94,43.94,18386.0,29.3639,29.3906,29.3639,29.3639,18386.0
2015-11-18 12:45:00,43.94,43.98,43.93,43.98,20956.0,29.3639,29.3906,29.3572,29.3906,20956.0
2015-11-18 12:50:00,43.98,44.01,43.98,44.01,13749.0,29.3906,29.4107,29.3906,29.4107,13749.0
2015-11-18 12:55:00,44.01,44.06,44.01,44.02,22480.0,29.4107,29.4441,29.4107,29.4173,22480.0
2015-11-18 13:00:00,44.01,44.05,44.01,44.04,14933.0,29.4107,29.4374,29.4107,29.4307,14933.0
2015-11-18 13:05:00,44.04,44.06,44.02,44.04,13186.0,29.4307,29.4441,29.4173,29.4307,13186.0
2015-11-18 13:10:00,44.05,44.06,43.99,44.0,28819.0,29.4374,29.4441,29.3973,29.404,28819.0
2015-11-18 13:15:00,44.0,44.02,43.97,44.02,19193.0,29.404,29.4173,29.3839,29.4173,19193.0
2015-11-18 13:20:00,44.03,44.05,44.01,44.05,17965.0,29.424,29.4374,29.4107,29.4374,17965.0
2015-11-18 13:25:00,44.05,44.08,44.04,44.05,16951.0,29.4374,29.4574,29.4307,29.4374,16951.0
2015-11-18 13:30:00,44.05,44.09,44.03,44.05,24952.0,29.4374,29.4641,29.424,29.4374,24952.0
2015-11-18 13:35:00,44.06,44.11,44.05,44.11,23693.0,29.4441,29.4775,29.4374,29.4775,23693.0
2015-11-18 13:40:00,44.1,44.15,44.09,44.15,15752.0,29.4708,29.5042,29.4641,29.5042,15752.0
2015-11-18 13:45:00,44.15,44.16,44.07,44.07,50380.0,29.5042,29.5109,29.4508,29.4508,50380.0
2015-11-18 13:50:00,44.07,44.09,44.03,44.03,24318.0,29.4508,29.4641,29.424,29.424,24318.0
2015-11-18 13:55:00,44.03,44.06,44.02,44.03,20043.0,29.424,29.4441,29.4173,29.424,20043.0
2015-11-18 14:00:00,44.03,44.14,43.94,44.14,78138.0,29.424,29.4975,29.3639,29.4975,78138.0
2015-11-18 14:05:00,44.14,44.25,44.13,44.25,36221.0,29.4975,29.571,29.4909,29.571,36221.0
2015-11-18 14:10:00,44.24,44.38,44.24,44.3,52993.0,29.5644,29.6579,29.5644,29.6045,52993.0
2015-11-18 14:15:00,44.3,44.32,44.3,44.32,21526.0,29.6045,29.6178,29.6045,29.6178,21526.0
2015-11-18 14:20:00,44.31,44.32,44.29,44.3,21803.0,29.6111,29.6178,29.5978,29.6045,21803.0
2015-11-18 14:25:00,44.3,44.31,44.27,44.3,23909.0,29.6045,29.6111,29.5844,29.6045,23909.0
2015-11-18 14:30:00,44.3,44.3,44.21,44.22,29476.0,29.6045,29.6045,29.5443,29.551,29476.0
2015-11-18 14:35:00,44.22,44.24,44.19,44.21,32441.0,29.551,29.5644,29.5309,29.5443,32441.0
2015-11-18 14:40:00,44.21,44.29,44.2,44.26,47332.0,29.5443,29.5978,29.5376,29.5777,47332.0
2015-11-18 14:45:00,44.27,44.31,44.25,44.3,29143.0,29.5844,29.6111,29.571,29.6045,29143.0
2015-11-18 14:50:00,44.3,44.34,44.29,44.32,31703.0,29.6045,29.6312,29.5978,29.6178,31703.0
2015-11-18 14:55:00,44.32,44.34,44.29,44.34,45001.0,29.6178,29.6312,29.5978,29.6312,45001.0
2015-11-18 15:00:00,44.34,44.34,44.28,44.31,27773.0,29.6312,29.6312,29.5911,29.6111,27773.0
2015-11-18 15:05:00,44.3,44.33,44.29,44.29,50251.0,29.6045,29.6245,29.5978,29.5978,50251.0
2015-11-18 15:10:00,44.29,44.36,44.29,44.36,25032.0,29.5978,29.6446,29.5978,29.6446,25032.0
2015-11-18 15:15:00,44.37,44.44,44.36,44.43,52517.0,29.6512,29.698,29.6446,29.6913,52517.0
2015-11-18 15:20:00,44.42,44.42,44.35,44.4,39145.0,29.6847,29.6847,29.6379,29.6713,39145.0
2015-11-18 15:25:00,44.4,44.41,44.37,44.41,27701.0,29.6713,29.678,29.6512,29.678,27701.0
2015-11-18 15:30:00,44.4,44.47,44.38,44.45,64491.0,29.6713,29.7181,29.6579,29.7047,64491.0
2015-11-18 15:35:00,44.46,44.46,44.4,44.41,80498.0,29.7114,29.7114,29.6713,29.678,80498.0
2015-11-18 15:40:00,44.42,44.45,44.39,44.43,72755.0,29.6847,29.7047,29.6646,29.6913,72755.0
2015-11-18 15:45:00,44.44,44.53,44.43,44.52,95655.0,29.698,29.7582,29.6913,29.7515,95655.0
2015-11-18 15:50:00,44.52,44.54,44.48,44.5,140788.0,29.7515,29.7648,29.7247,29.7381,140788.0
2015-11-18 15:55:00,44.5,44.51,44.45,44.45,205552.0,29.7381,29.7448,29.7047,29.7047,205552.0
2015-11-19 09:30:00,44.6,45.08,44.6,44.96,244602.0,29.8049,30.1257,29.8049,30.0455,244602.0
2015-11-19 09:35:00,44.94,44.96,44.72,44.78,94635.0,30.0322,30.0455,29.8851,29.9252,94635.0
2015-11-19 09:40:00,44.78,44.85,44.72,44.8,66731.0,29.9252,29.972,29.8851,29.9386,66731.0
2015-11-19 09:45:00,44.79,44.84,44.76,44.79,70603.0,29.9319,29.9653,29.9119,29.9319,70603.0
2015-11-19 09:50:00,44.8,44.8,44.71,44.8,62816.0,29.9386,29.9386,29.8784,29.9386,62816.0
2015-11-19 09:55:00,44.8,44.87,44.79,44.85,37207.0,29.9386,29.9854,29.9319,29.972,37207.0
2015-11-19 10:00:00,44.85,45.03,44.85,44.99,54650.0,29.972,30.0923,29.972,30.0656,54650.0
2015-11-19 10:05:00,44.99,45.0,44.88,44.93,45871.0,30.0656,30.0722,29.9921,30.0255,45871.0
2015-11-19 10:10:00,44.94,44.97,44.87,44.92,26665.0,30.0322,30.0522,29.9854,30.0188,26665.0
2015-11-19 10:15:00,44.91,44.91,44.86,44.86,36621.0,30.0121,30.0121,29.9787,29.9787,36621.0
2015-11-19 10:20:00,44.85,44.87,44.83,44.85,33817.0,29.972,29.9854,29.9586,29.972,33817.0
2015-11-19 10:25:00,44.84,44.85,44.77,44.79,26483.0,29.9653,29.972,29.9185,29.9319,26483.0
2015-11-19 10:30:00,44.79,44.92,44.78,44.88,27015.0,29.9319,30.0188,29.9252,29.9921,27015.0
2015-11-19 10:35:00,44.89,44.91,44.84,44.9,51836.0,29.9987,30.0121,29.9653,30.0054,51836.0
2015-11-19 10:40:00,44.9,44.91,44.81,44.84,70535.0,30.0054,30.0121,29.9453,29.9653,70535.0
2015-11-19 10:45:00,44.83,44.83,44.77,44.82,34241.0,29.9586,29.9586,29.9185,29.952,34241.0
2015-11-19 10:50:00,44.81,44.83,44.69,44.71,31254.0,29.9453,29.9586,29.8651,29.8784,31254.0
2015-11-19 10:55:00,44.7,44.77,44.63,44.77,40112.0,29.8718,29.9185,29.825,29.9185,40112.0
2015-11-19 11:00:00,44.76,44.78,44.73,44.77,47675.0,29.9119,29.9252,29.8918,29.9185,47675.0
2015-11-19 11:05:00,44.78,44.83,44.77,44.82,24669.0,29.9252,29.9586,29.9185,29.952,24669.0
2015-11-19 11:10:00,44.82,44.87,44.82,44.84,50029.0,29.952,29.9854,29.952,29.9653,50029.0
2015-11-19 11:15:00,44.83,44.96,44.83,44.93,48982.0,29.9586,30.0455,29.9586,30.0255,48982.0
2015-11-19 11:20:00,44.94,44.98,44.9,44.95,35050.0,30.0322,30.0589,30.0054,30.0388,35050.0
2015-11-19 11:25:00,44.94,44.99,44.94,44.97,48515.0,30.0322,30.0656,30.0322,30.0522,48515.0
2015-11-19 11:30:00,44.97,45.03,44.97,45.0,80482.0,30.0522,30.0923,30.0522,30.0722,80482.0
2015-11-19 11:35:00,45.01,45.02,44.97,45.0,41055.0,30.0789,30.0856,30.0522,30.0722,41055.0
2015-11-19 11:40:00,45.0,45.06,45.0,45.03,49805.0,30.0722,30.1123,30.0722,30.0923,49805.0
2015-11-19 11:45:00,45.04,45.06,45.01,45.02,58994.0,30.099,30.1123,30.0789,30.0856,58994.0
2015-11-19 11:50:00,45.02,45.03,45.0,45.01,54463.0,30.0856,30.0923,30.0722,30.0789,54463.0
2015-11-19 11:55:00,45.0,45.03,44.99,45.01,33747.0,30.0722,30.0923,30.0656,30.0789,33747.0
2015-11-19 12:00:00,45.01,45.06,44.99,45.04,118644.0,30.0789,30.1123,30.0656,30.099,118644.0
2015-11-19 12:05:00,45.05,45.09,45.03,45.04,64835.0,30.1057,30.1324,30.0923,30.099,64835.0
2015-11-19 12:10:00,45.03,45.04,45.0,45.03,33349.0,30.0923,30.099,30.0722,30.0923,33349.0
2015-11-19 12:15:00,45.03,45.06,45.01,45.06,27025.0,30.0923,30.1123,30.0789,30.1123,27025.0
2015-11-19 12:20:00,45.05,45.08,45.05,45.06,36505.0,30.1057,30.1257,30.1057,30.1123,36505.0
2015-11-19 12:25:00,45.06,45.12,45.06,45.07,43287.0,30.1123,30.1524,30.1123,30.119,43287.0
2015-11-19 12:30:00,45.07,45.09,45.04,45.09,44401.0,30.119,30.1324,30.099,30.1324,44401.0
2015-11-19 12:35:00,45.08,45.12,45.07,45.08,40952.0,30.1257,30.1524,30.119,30.1257,40952.0
2015-11-19 12:40:00,45.09,45.11,45.07,45.11,25233.0,30.1324,30.1458,30.119,30.1458,25233.0
2015-11-19 12:45:00,45.11,45.12,45.09,45.11,38910.0,30.1458,30.1524,30.1324,30.1458,38910.0
2015-11-19 12:50:00,45.1,45.12,45.09,45.1,33220.0,30.1391,30.1524,30.1324,30.1391,33220.0
2015-11-19 12:55:00,45.11,45.18,45.09,45.18,46931.0,30.1458,30.1925,30.1324,30.1925,46931.0
2015-11-19 13:00:00,45.17,45.18,45.09,45.11,71059.0,30.1859,30.1925,30.1324,30.1458,71059.0
2015-11-19 13:05:00,45.12,45.17,45.11,45.17,30272.0,30.1524,30.1859,30.1458,30.1859,30272.0
2015-11-19 13:10:00,45.18,45.2,45.17,45.18,20595.0,30.1925,30.2059,30.1859,30.1925,20595.0
2015-11-19 13:15:00,45.17,45.21,45.17,45.21,31857.0,30.1859,30.2126,30.1859,30.2126,31857.0
2015-11-19 13:20:00,45.21,45.25,45.2,45.24,30985.0,30.2126,30.2393,30.2059,30.2326,30985.0
2015-11-19 13:25:00,45.23,45.23,45.14,45.15,32594.0,30.226,30.226,30.1658,30.1725,32594.0
2015-11-19 13:30:00,45.15,45.15,45.1,45.13,38761.0,30.1725,30.1725,30.1391,30.1591,38761.0
2015-11-19 13:35:00,45.12,45.16,45.11,45.15,11277.0,30.1524,30.1792,30.1458,30.1725,11277.0
2015-11-19 13:40:00,45.16,45.2,45.15,45.19,16125.0,30.1792,30.2059,30.1725,30.1992,16125.0
2015-11-19 13:45:00,45.19,45.2,45.17,45.19,18932.0,30.1992,30.2059,30.1859,30.1992,18932.0
2015-11-19 13:50:00,45.2,45.2,45.15,45.18,21204.0,30.2059,30.2059,30.1725,30.1925,21204.0
2015-11-19 13:55:00,45.19,45.22,45.19,45.22,21836.0,30.1992,30.2193,30.1992,30.2193,21836.0
2015-11-19 14:00:00,45.22,45.24,45.21,45.23,33311.0,30.2193,30.2326,30.2126,30.226,33311.0
2015-11-19 14:05:00,45.23,45.24,45.21,45.21,28063.0,30.226,30.2326,30.2126,30.2126,28063.0
2015-11-19 14:10:00,45.21,45.22,45.19,45.21,44274.0,30.2126,30.2193,30.1992,30.2126,44274.0
2015-11-19 14:15:00,45.21,45.22,45.2,45.2,17819.0,30.2126,30.2193,30.2059,30.2059,17819.0
2015-11-19 14:20:00,45.21,45.23,45.2,45.23,21687.0,30.2126,30.226,30.2059,30.226,21687.0
2015-11-19 14:25:00,45.23,45.25,45.21,45.25,43227.0,30.226,30.2393,30.2126,30.2393,43227.0
2015-11-19 14:30:00,45.25,45.25,45.21,45.22,35617.0,30.2393,30.2393,30.2126,30.2193,35617.0
2015-11-19 14:35:00,45.22,45.23,45.17,45.18,25459.0,30.2193,30.226,30.1859,30.1925,25459.0
2015-11-19 14:40:00,45.18,45.22,45.17,45.22,28685.0,30.1925,30.2193,30.1859,30.2193,28685.0
2015-11-19 14:45:00,45.22,45.24,45.19,45.23,25439.0,30.2193,30.2326,30.1992,30.226,25439.0
2015-11-19 14:50:00,45.24,45.26,45.23,45.25,67851.0,30.2326,30.246,30.226,30.2393,67851.0
2015-11-19 14:55:00,45.25,45.26,45.24,45.24,21364.0,30.2393,30.246,30.2326,30.2326,21364.0
2015-11-19 15:00:00,45.24,45.25,45.22,45.23,41315.0,30.2326,30.2393,30.2193,30.226,41315.0
2015-11-19 15:05:00,45.23,45.24,45.2,45.2,48421.0,30.226,30.2326,30.2059,30.2059,48421.0
2015-11-19 15:10:00,45.21,45.24,45.2,45.2,31298.0,30.2126,30.2326,30.2059,30.2059,31298.0
2015-11-19 15:15:00,45.21,45.25,45.2,45.23,69930.0,30.2126,30.2393,30.2059,30.226,69930.0
2015-11-19 15:20:00,45.23,45.26,45.2,45.21,67353.0,30.226,30.246,30.2059,30.2126,67353.0
2015-11-19 15:25:00,45.21,45.25,45.21,45.25,32970.0,30.2126,30.2393,30.2126,30.2393,32970.0
2015-11-19 15:30:00,45.25,45.25,45.17,45.18,48054.0,30.2393,30.2393,30.1859,30.1925,48054.0
2015-11-19 15:35:00,45.19,45.19,45.16,45.16,34487.0,30.1992,30.1992,30.1792,30.1792,34487.0
2015-11-19 15:40:00,45.16,45.18,45.16,45.16,78583.0,30.1792,30.1925,30.1792,30.1792,78583.0
2015-11-19 15:45:00,45.16,45.17,45.14,45.15,91380.0,30.1792,30.1859,30.1658,30.1725,91380.0
2015-11-19 15:50:00,45.15,45.2,45.14,45.2,88112.0,30.1725,30.2059,30.1658,30.2059,88112.0
2015-11-19 15:55:00,45.2,45.21,45.18,45.18,218871.0,30.2059,30.2126,30.1925,30.1925,218871.0
2015-11-20 09:30:00,45.29,45.39,45.29,45.35,287655.0,30.266,30.3329,30.266,30.3061,287655.0
2015-11-20 09:35:00,45.37,45.41,45.34,45.41,54485.0,30.3195,30.3462,30.2995,30.3462,54485.0
2015-11-20 09:40:00,45.42,45.49,45.32,45.45,91712.0,30.3529,30.3997,30.2861,30.373,91712.0
2015-11-20 09:45:00,45.45,45.55,45.41,45.53,53664.0,30.373,30.4398,30.3462,30.4264,53664.0
2015-11-20 09:50:00,45.53,45.63,45.53,45.62,56317.0,30.4264,30.4933,30.4264,30.4866,56317.0
2015-11-20 09:55:00,45.62,45.67,45.58,45.6,88780.0,30.4866,30.52,30.4598,30.4732,88780.0
2015-11-20 10:00:00,45.6,45.61,45.48,45.5,61421.0,30.4732,30.4799,30.393,30.4064,61421.0
2015-11-20 10:05:00,45.5,45.61,45.5,45.58,74955.0,30.4064,30.4799,30.4064,30.4598,74955.0
2015-11-20 10:10:00,45.58,45.61,45.49,45.51,37372.0,30.4598,30.4799,30.3997,30.4131,37372.0
2015-11-20 10:15:00,45.5,45.5,45.32,45.34,190839.0,30.4064,30.4064,30.2861,30.2995,190839.0
2015-11-20 10:20:00,45.34,45.35,45.27,45.3,48652.0,30.2995,30.3061,30.2527,30.2727,48652.0
2015-11-20 10:25:00,45.3,45.35,45.29,45.33,27258.0,30.2727,30.3061,30.266,30.2928,27258.0
2015-11-20 10:30:00,45.33,45.35,45.29,45.34,42422.0,30.2928,30.3061,30.266,30.2995,42422.0
2015-11-20 10:35:00,45.35,45.36,45.32,45.34,81876.0,30.3061,30.3128,30.2861,30.2995,81876.0
2015-11-20 10:40:00,45.34,45.36,45.3,45.3,58828.0,30.2995,30.3128,30.2727,30.2727,58828.0
2015-11-20 10:45:00,45.31,45.38,45.31,45.37,50399.0,30.2794,30.3262,30.2794,30.3195,50399.0
2015-11-20 10:50:00,45.37,45.4,45.34,45.35,48405.0,30.3195,30.3396,30.2995,30.3061,48405.0
2015-11-20 10:55:00,45.35,45.37,45.31,45.33,32415.0,30.3061,30.3195,30.2794,30.2928,32415.0
2015-11-20 11:00:00,45.34,45.37,45.32,45.33,30166.0,30.2995,30.3195,30.2861,30.2928,30166.0
2015-11-20 11:05:00,45.33,45.37,45.32,45.34,65022.0,30.2928,30.3195,30.2861,30.2995,65022.0
2015-11-20 11:10:00,45.35,45.35,45.29,45.3,43550.0,30.3061,30.3061,30.266,30.2727,43550.0
2015-11-20 11:15:00,45.3,45.37,45.3,45.37,31950.0,30.2727,30.3195,30.2727,30.3195,31950.0
2015-11-20 11:20:00,45.37,45.39,45.35,45.36,39645.0,30.3195,30.3329,30.3061,30.3128,39645.0
2015-11-20 11:25:00,45.36,45.37,45.32,45.33,122664.0,30.3128,30.3195,30.2861,30.2928,122664.0
2015-11-20 11:30:00,45.33,45.35,45.31,45.33,33478.0,30.2928,30.3061,30.2794,30.2928,33478.0
2015-11-20 11:35:00,45.34,45.38,45.34,45.34,75934.0,30.2995,30.3262,30.2995,30.2995,75934.0
2015-11-20 11:40:00,45.34,45.36,45.32,45.33,20842.0,30.2995,30.3128,30.2861,30.2928,20842.0
2015-11-20 11:45:00,45.34,45.37,45.33,45.33,37745.0,30.2995,30.3195,30.2928,30.2928,37745.0
2015-11-20 11:50:00,45.34,45.36,45.33,45.34,45288.0,30.2995,30.3128,30.2928,30.2995,45288.0
2015-11-20 11:55:00,45.33,45.37,45.29,45.37,27214.0,30.2928,30.3195,30.266,30.3195,27214.0
2015-11-20 12:00:00,45.37,45.37,45.34,45.37,24058.0,30.3195,30.3195,30.2995,30.3195,24058.0
2015-11-20 12:05:00,45.37,45.37,45.34,45.35,54915.0,30.3195,30.3195,30.2995,30.3061,54915.0
2015-11-20 12:10:00,45.36,45.36,45.28,45.29,25921.0,30.3128,30.3128,30.2594,30.266,25921.0
2015-11-20 12:15:00,45.29,45.35,45.29,45.32,15257.0,30.266,30.3061,30.266,30.2861,15257.0
2015-11-20 12:20:00,45.33,45.34,45.25,45.28,18375.0,30.2928,30.2995,30.2393,30.2594,18375.0
2015-11-20 12:25:00,45.28,45.28,45.26,45.28,7141.0,30.2594,30.2594,30.246,30.2594,7141.0
2015-11-20 12:30:00,45.27,45.29,45.25,45.27,17357.0,30.2527,30.266,30.2393,30.2527,17357.0
2015-11-20 12:35:00,45.27,45.28,45.2,45.23,33117.0,30.2527,30.2594,30.2059,30.226,33117.0
2015-11-20 12:40:00,45.22,45.26,45.21,45.25,15599.0,30.2193,30.246,30.2126,30.2393,15599.0
2015-11-20 12:45:00,45.24,45.25,45.2,45.2,30751.0,30.2326,30.2393,30.2059,30.2059,30751.0
2015-11-20 12:50:00,45.2,45.24,45.19,45.23,12010.0,30.2059,30.2326,30.1992,30.226,12010.0
2015-11-20 12:55:00,45.23,45.25,45.22,45.24,18991.0,30.226,30.2393,30.2193,30.2326,18991.0
2015-11-20 13:00:00,45.24,45.28,45.23,45.28,69835.0,30.2326,30.2594,30.226,30.2594,69835.0
2015-11-20 13:05:00,45.28,45.29,45.26,45.29,94375.0,30.2594,30.266,30.246,30.266,94375.0
2015-11-20 13:10:00,45.29,45.29,45.21,45.24,36685.0,30.266,30.266,30.2126,30.2326,36685.0
2015-11-20 13:15:00,45.24,45.24,45.17,45.23,46321.0,30.2326,30.2326,30.1859,30.226,46321.0
2015-11-20 13:20:00,45.23,45.23,45.16,45.18,28059.0,30.226,30.226,30.1792,30.1925,28059.0
2015-11-20 13:25:00,45.18,45.18,45.12,45.12,29176.0,30.1925,30.1925,30.1524,30.1524,29176.0
2015-11-20 13:30:00,45.13,45.16,45.12,45.15,19528.0,30.1591,30.1792,30.1524,30.1725,19528.0
2015-11-20 13:35:00,45.14,45.17,45.11,45.15,26282.0,30.1658,30.1859,30.1458,30.1725,26282.0
2015-11-20 13:40:00,45.16,45.19,45.12,45.13,21887.0,30.1792,30.1992,30.1524,30.1591,21887.0
2015-11-20 13:45:00,45.13,45.17,45.12,45.14,12801.0,30.1591,30.1859,30.1524,30.1658,12801.0
2015-11-20 13:50:00,45.14,45.18,45.11,45.16,23902.0,30.1658,30.1925,30.1458,30.1792,23902.0
2015-11-20 13:55:00,45.16,45.18,45.15,45.18,28576.0,30.1792,30.1925,30.1725,30.1925,28576.0
2015-11-20 14:00:00,45.17,45.2,45.17,45.18,24285.0,30.1859,30.2059,30.1859,30.1925,24285.0
2015-11-20 14:05:00,45.18,45.2,45.16,45.19,20240.0,30.1925,30.2059,30.1792,30.1992,20240.0
2015-11-20 14:10:00,45.19,45.22,45.18,45.18,19096.0,30.1992,30.2193,30.1925,30.1925,19096.0
2015-11-20 14:15:00,45.18,45.21,45.17,45.2,25608.0,30.1925,30.2126,30.1859,30.2059,25608.0
2015-11-20 14:20:00,45.2,45.21,45.16,45.18,22525.0,30.2059,30.2126,30.1792,30.1925,22525.0
2015-11-20 14:25:00,45.18,45.2,45.16,45.18,21437.0,30.1925,30.2059,30.1792,30.1925,21437.0
2015-11-20 14:30:00,45.17,45.17,45.12,45.15,31273.0,30.1859,30.1859,30.1524,30.1725,31273.0
2015-11-20 14:35:00,45.14,45.18,45.14,45.17,21515.0,30.1658,30.1925,30.1658,30.1859,21515.0
2015-11-20 14:40:00,45.16,45.17,45.13,45.16,15177.0,30.1792,30.1859,30.1591,30.1792,15177.0
2015-11-20 14:45:00,45.17,45.17,45.14,45.14,11743.0,30.1859,30.1859,30.1658,30.1658,11743.0
2015-11-20 14:50:00,45.14,45.16,45.13,45.15,22246.0,30.1658,30.1792,30.1591,30.1725,22246.0
2015-11-20 14:55:00,45.14,45.15,45.11,45.12,32253.0,30.1658,30.1725,30.1458,30.1524,32253.0
2015-11-20 15:00:00,45.12,45.13,45.07,45.09,28618.0,30.1524,30.1591,30.119,30.1324,28618.0
2015-11-20 15:05:00,45.09,45.13,45.04,45.13,34176.0,30.1324,30.1591,30.099,30.1591,34176.0
2015-11-20 15:10:00,45.12,45.13,45.09,45.11,23339.0,30.1524,30.1591,30.1324,30.1458,23339.0
2015-11-20 15:15:00,45.12,45.12,45.08,45.09,22005.0,30.1524,30.1524,30.1257,30.1324,22005.0
2015-11-20 15:20:00,45.09,45.12,45.09,45.1,27284.0,30.1324,30.1524,30.1324,30.1391,27284.0
2015-11-20 15:25:00,45.09,45.1,45.08,45.09,55964.0,30.1324,30.1391,30.1257,30.1324,55964.0
2015-11-20 15:30:00,45.09,45.18,45.09,45.17,69872.0,30.1324,30.1925,30.1324,30.1859,69872.0
2015-11-20 15:35:00,45.17,45.25,45.15,45.23,72579.0,30.1859,30.2393,30.1725,30.226,72579.0
2015-11-20 15:40:00,45.23,45.26,45.21,45.26,68217.0,30.226,30.246,30.2126,30.246,68217.0
2015-11-20 15:45:00,45.25,45.26,45.19,45.23,103196.0,30.2393,30.246,30.1992,30.226,103196.0
2015-11-20 15:50:00,45.24,45.27,45.22,45.23,89946.0,30.2326,30.2527,30.2193,30.226,89946.0
2015-11-20 15:55:00,45.22,45.24,45.2,45.24,174230.0,30.2193,30.2326,30.2059,30.2326,174230.0
2015-11-23 09:30:00,45.3,45.37,45.23,45.27,92416.0,30.2727,30.3195,30.226,30.2527,92416.0
2015-11-23 09:35:00,45.27,45.33,45.27,45.31,20477.0,30.2527,30.2928,30.2527,30.2794,20477.0
2015-11-23 09:40:00,45.31,45.32,45.22,45.27,20983.0,30.2794,30.2861,30.2193,30.2527,20983.0
2015-11-23 09:45:00,45.27,45.36,45.26,45.35,27819.0,30.2527,30.3128,30.246,30.3061,27819.0
2015-11-23 09:50:00,45.34,45.41,45.33,45.39,41947.0,30.2995,30.3462,30.2928,30.3329,41947.0
2015-11-23 09:55:00,45.41,45.44,45.35,45.35,73442.0,30.3462,30.3663,30.3061,30.3061,73442.0
2015-11-23 10:00:00,45.36,45.38,45.28,45.28,28526.0,30.3128,30.3262,30.2594,30.2594,28526.0
2015-11-23 10:05:00,45.28,45.32,45.2,45.23,39315.0,30.2594,30.2861,30.2059,30.226,39315.0
2015-11-23 10:10:00,45.23,45.33,45.23,45.32,43200.0,30.226,30.2928,30.226,30.2861,43200.0
2015-11-23 10:15:00,45.32,45.35,45.27,45.3,52459.0,30.2861,30.3061,30.2527,30.2727,52459.0
2015-11-23 10:20:00,45.3,45.31,45.24,45.25,86566.0,30.2727,30.2794,30.2326,30.2393,86566.0
2015-11-23 10:25:00,45.26,45.26,45.19,45.2,40145.0,30.246,30.246,30.1992,30.2059,40145.0
2015-11-23 10:30:00,45.2,45.24,45.17,45.19,31121.0,30.2059,30.2326,30.1859,30.1992,31121.0
2015-11-23 10:35:00,45.19,45.21,45.14,45.18,19456.0,30.1992,30.2126,30.1658,30.1925,19456.0
2015-11-23 10:40:00,45.17,45.18,45.12,45.13,35294.0,30.1859,30.1925,30.1524,30.1591,35294.0
2015-11-23 10:45:00,45.12,45.16,45.12,45.14,22221.0,30.1524,30.1792,30.1524,30.1658,22221.0
2015-11-23 10:50:00,45.14,45.17,45.11,45.17,38844.0,30.1658,30.1859,30.1458,30.1859,38844.0
2015-11-23 10:55:00,45.17,45.22,45.16,45.2,27440.0,30.1859,30.2193,30.1792,30.2059,27440.0
2015-11-23 11:00:00,45.2,45.25,45.2,45.23,34449.0,30.2059,30.2393,30.2059,30.226,34449.0
2015-11-23 11:05:00,45.23,45.25,45.21,45.25,20152.0,30.226,30.2393,30.2126,30.2393,20152.0
2015-11-23 11:10:00,45.24,45.29,45.24,45.28,59801.0,30.2326,30.266,30.2326,30.2594,59801.0
2015-11-23 11:15:00,45.28,45.31,45.23,45.23,19943.0,30.2594,30.2794,30.226,30.226,19943.0
2015-11-23 11:20:00,45.24,45.25,45.17,45.18,27204.0,30.2326,30.2393,30.1859,30.1925,27204.0
2015-11-23 11:25:00,45.17,45.2,45.16,45.17,27069.0,30.1859,30.2059,30.1792,30.1859,27069.0
2015-11-23 11:30:00,45.17,45.22,45.17,45.18,27289.0,30.1859,30.2193,30.1859,30.1925,27289.0
2015-11-23 11:35:00,45.19,45.2,45.16,45.17,18815.0,30.1992,30.2059,30.1792,30.1859,18815.0
2015-11-23 11:40:00,45.17,45.17,45.14,45.16,43540.0,30.1859,30.1859,30.1658,30.1792,43540.0
2015-11-23 11:45:00,45.15,45.17,45.14,45.15,44520.0,30.1725,30.1859,30.1658,30.1725,44520.0
2015-11-23 11:50:00,45.15,45.16,45.11,45.14,26480.0,30.1725,30.1792,30.1458,30.1658,26480.0
2015-11-23 11:55:00,45.14,45.16,45.11,45.12,19867.0,30.1658,30.1792,30.1458,30.1524,19867.0
2015-11-23 12:00:00,45.13,45.18,45.1,45.16,34749.0,30.1591,30.1925,30.1391,30.1792,34749.0
2015-11-23 12:05:00,45.15,45.2,45.14,45.18,28750.0,30.1725,30.2059,30.1658,30.1925,28750.0
2015-11-23 12:10:00,45.18,45.19,45.12,45.13,33001.0,30.1925,30.1992,30.1524,30.1591,33001.0
2015-11-23 12:15:00,45.14,45.14,45.09,45.11,12963.0,30.1658,30.1658,30.1324,30.1458,12963.0
2015-11-23 12:20:00,45.11,45.11,45.06,45.06,9389.0,30.1458,30.1458,30.1123,30.1123,9389.0
2015-11-23 12:25:00,45.07,45.09,45.03,45.04,12080.0,30.119,30.1324,30.0923,30.099,12080.0
2015-11-23 12:30:00,45.04,45.05,45.01,45.03,17590.0,30.099,30.1057,30.0789,30.0923,17590.0
2015-11-23 12:35:00,45.03,45.04,44.97,44.99,25512.0,30.0923,30.099,30.0522,30.0656,25512.0
2015-11-23 12:40:00,44.98,45.0,44.97,45.0,21400.0,30.0589,30.0722,30.0522,30.0722,21400.0
2015-11-23 12:45:00,45.01,45.09,45.0,45.09,11440.0,30.0789,30.1324,30.0722,30.1324,11440.0
2015-11-23 12:50:00,45.09,45.1,45.05,45.06,14770.0,30.1324,30.1391,30.1057,30.1123,14770.0
2015-11-23 12:55:00,45.07,45.08,45.02,45.03,16521.0,30.119,30.1257,30.0856,30.0923,16521.0
2015-11-23 13:00:00,45.03,45.03,45.0,45.01,19497.0,30.0923,30.0923,30.0722,30.0789,19497.0
2015-11-23 13:05:00,45.0,45.01,44.98,45.0,22082.0,30.0722,30.0789,30.0589,30.0722,22082.0
2015-11-23 13:10:00,45.0,45.01,44.98,45.0,13990.0,30.0722,30.0789,30.0589,30.0722,13990.0
2015-11-23 13:15:00,45.01,45.01,44.95,44.96,17053.0,30.0789,30.0789,30.0388,30.0455,17053.0
2015-11-23 13:20:00,44.95,44.96,44.93,44.95,13124.0,30.0388,30.0455,30.0255,30.0388,13124.0
2015-11-23 13:25:00,44.95,45.01,44.95,44.98,16312.0,30.0388,30.0789,30.0388,30.0589,16312.0
2015-11-23 13:30:00,44.99,45.0,44.95,44.97,24657.0,30.0656,30.0722,30.0388,30.0522,24657.0
2015-11-23 13:35:00,44.97,45.03,44.97,45.02,14086.0,30.0522,30.0923,30.0522,30.0856,14086.0
2015-11-23 13:40:00,45.01,45.02,44.99,45.01,15098.0,30.0789,30.0856,30.0656,30.0789,15098.0
2015-11-23 13:45:00,45.01,45.02,45.0,45.02,10004.0,30.0789,30.0856,30.0722,30.0856,10004.0
2015-11-23 13:50:00,45.02,45.03,45.0,45.02,14673.0,30.0856,30.0923,30.0722,30.0856,14673.0
2015-11-23 13:55:00,45.02,45.03,44.95,44.95,19976.0,30.0856,30.0923,30.0388,30.0388,19976.0
2015-11-23 14:00:00,44.95,44.96,44.88,44.88,29824.0,30.0388,30.0455,29.9921,29.9921,29824.0
2015-11-23 14:05:00,44.89,44.91,44.86,44.89,39195.0,29.9987,30.0121,29.9787,29.9987,39195.0
2015-11-23 14:10:00,44.88,44.89,44.83,44.85,21524.0,29.9921,29.9987,29.9586,29.972,21524.0
2015-11-23 14:15:00,44.85,44.88,44.81,44.87,29462.0,29.972,29.9921,29.9453,29.9854,29462.0
2015-11-23 14:20:00,44.87,44.88,44.84,44.85,17578.0,29.9854,29.9921,29.9653,29.972,17578.0
2015-11-23 14:25:00,44.85,44.9,44.84,44.89,12532.0,29.972,30.0054,29.9653,29.9987,12532.0
2015-11-23 14:30:00,44.89,44.9,44.86,44.87,17658.0,29.9987,30.0054,29.9787,29.9854,17658.0
2015-11-23 14:35:00,44.87,44.88,44.82,44.85,21896.0,29.9854,29.9921,29.952,29.972,21896.0
2015-11-23 14:40:00,44.85,44.87,44.84,44.84,10022.0,29.972,29.9854,29.9653,29.9653,10022.0
2015-11-23 14:45:00,44.84,44.86,44.82,44.83,20028.0,29.9653,29.9787,29.952,29.9586,20028.0
2015-11-23 14:50:00,44.83,44.85,44.8,44.82,28546.0,29.9586,29.972,29.9386,29.952,28546.0
2015-11-23 14:55:00,44.82,44.84,44.81,44.82,26876.0,29.952,29.9653,29.9453,29.952,26876.0
2015-11-23 15:00:00,44.81,44.83,44.8,44.8,25094.0,29.9453,29.9586,29.9386,29.9386,25094.0
2015-11-23 15:05:00,44.8,44.82,44.79,44.79,24463.0,29.9386,29.952,29.9319,29.9319,24463.0
2015-11-23 15:10:00,44.78,44.83,44.78,44.82,24500.0,29.9252,29.9586,29.9252,29.952,24500.0
2015-11-23 15:15:00,44.82,44.82,44.8,44.81,17400.0,29.952,29.952,29.9386,29.9453,17400.0
2015-11-23 15:20:00,44.82,44.84,44.81,44.81,18333.0,29.952,29.9653,29.9453,29.9453,18333.0
2015-11-23 15:25:00,44.81,44.82,44.77,44.8,19688.0,29.9453,29.952,29.9185,29.9386,19688.0
2015-11-23 15:30:00,44.8,44.85,44.79,44.83,31998.0,29.9386,29.972,29.9319,29.9586,31998.0
2015-11-23 15:35:00,44.83,44.85,44.81,44.83,24558.0,29.9586,29.972,29.9453,29.9586,24558.0
2015-11-23 15:40:00,44.83,44.84,44.81,44.82,38087.0,29.9586,29.9653,29.9453,29.952,38087.0
2015-11-23 15:45:00,44.82,44.86,44.82,44.86,59207.0,29.952,29.9787,29.952,29.9787,59207.0
2015-11-23 15:50:00,44.86,44.87,44.85,44.85,46600.0,29.9787,29.9854,29.972,29.972,46600.0
2015-11-23 15:55:00,44.86,44.91,44.84,44.91,140819.0,29.9787,30.0121,29.9653,30.0121,140819.0
2015-11-24 09:30:00,44.69,44.7,44.49,44.64,151039.0,29.8651,29.8718,29.7314,29.8317,151039.0
2015-11-24 09:35:00,44.63,44.66,44.48,44.49,89208.0,29.825,29.845,29.7247,29.7314,89208.0
2015-11-24 09:40:00,44.47,44.73,44.42,44.73,66721.0,29.7181,29.8918,29.6847,29.8918,66721.0
2015-11-24 09:45:00,44.72,44.73,44.66,44.7,30737.0,29.8851,29.8918,29.845,29.8718,30737.0
2015-11-24 09:50:00,44.7,44.7,44.49,44.49,23274.0,29.8718,29.8718,29.7314,29.7314,23274.0
2015-11-24 09:55:00,44.5,44.56,44.46,44.56,29152.0,29.7381,29.7782,29.7114,29.7782,29152.0
2015-11-24 10:00:00,44.57,44.58,44.47,44.49,26660.0,29.7849,29.7916,29.7181,29.7314,26660.0
2015-11-24 10:05:00,44.5,44.53,44.45,44.46,24051.0,29.7381,29.7582,29.7047,29.7114,24051.0
2015-11-24 10:10:00,44.46,44.56,44.46,44.55,28164.0,29.7114,29.7782,29.7114,29.7715,28164.0
2015-11-24 10:15:00,44.55,44.58,44.52,44.56,19526.0,29.7715,29.7916,29.7515,29.7782,19526.0
2015-11-24 10:20:00,44.55,44.59,44.54,44.57,17242.0,29.7715,29.7983,29.7648,29.7849,17242.0
2015-11-24 10:25:00,44.57,44.58,44.53,44.56,13838.0,29.7849,29.7916,29.7582,29.7782,13838.0
2015-11-24 10:30:00,44.57,44.57,44.53,44.57,20378.0,29.7849,29.7849,29.7582,29.7849,20378.0
2015-11-24 10:35:00,44.58,44.6,44.54,44.58,17668.0,29.7916,29.8049,29.7648,29.7916,17668.0
2015-11-24 10:40:00,44.58,44.6,44.53,44.55,17066.0,29.7916,29.8049,29.7582,29.7715,17066.0
2015-11-24 10:45:00,44.55,44.61,44.55,44.61,30806.0,29.7715,29.8116,29.7715,29.8116,30806.0
2015-11-24 10:50:00,44.61,44.63,44.57,44.63,53867.0,29.8116,29.825,29.7849,29.825,53867.0
2015-11-24 10:55:00,44.62,44.62,44.58,44.61,31864.0,29.8183,29.8183,29.7916,29.8116,31864.0
2015-11-24 11:00:00,44.6,44.65,44.6,44.64,28559.0,29.8049,29.8384,29.8049,29.8317,28559.0
2015-11-24 11:05:00,44.64,44.68,44.63,44.67,32813.0,29.8317,29.8584,29.825,29.8517,32813.0
2015-11-24 11:10:00,44.66,44.67,44.64,44.64,24338.0,29.845,29.8517,29.8317,29.8317,24338.0
2015-11-24 11:15:00,44.63,44.66,44.55,44.55,22462.0,29.825,29.845,29.7715,29.7715,22462.0
2015-11-24 11:20:00,44.55,44.64,44.55,44.64,33970.0,29.7715,29.8317,29.7715,29.8317,33970.0
2015-11-24 11:25:00,44.64,44.66,44.6,44.64,60079.0,29.8317,29.845,29.8049,29.8317,60079.0
2015-11-24 11:30:00,44.65,44.68,44.62,44.64,49351.0,29.8384,29.8584,29.8183,29.8317,49351.0
2015-11-24 11:35:00,44.64,44.66,44.58,44.61,31867.0,29.8317,29.845,29.7916,29.8116,31867.0
2015-11-24 11:40:00,44.62,44.62,44.53,44.54,23968.0,29.8183,29.8183,29.7582,29.7648,23968.0
2015-11-24 11:45:00,44.55,44.57,44.52,44.55,17576.0,29.7715,29.7849,29.7515,29.7715,17576.0
2015-11-24 11:50:00,44.55,44.58,44.53,44.53,16977.0,29.7715,29.7916,29.7582,29.7582,16977.0
2015-11-24 11:55:00,44.53,44.59,44.53,44.56,20723.0,29.7582,29.7983,29.7582,29.7782,20723.0
2015-11-24 12:00:00,44.56,44.59,44.54,44.59,39953.0,29.7782,29.7983,29.7648,29.7983,39953.0
2015-11-24 12:05:00,44.59,44.63,44.59,44.6,25105.0,29.7983,29.825,29.7983,29.8049,25105.0
2015-11-24 12:10:00,44.6,44.66,44.6,44.65,16226.0,29.8049,29.845,29.8049,29.8384,16226.0
2015-11-24 12:15:00,44.66,44.71,44.64,44.67,17868.0,29.845,29.8784,29.8317,29.8517,17868.0
2015-11-24 12:20:00,44.68,44.68,44.59,44.61,13210.0,29.8584,29.8584,29.7983,29.8116,13210.0
2015-11-24 12:25:00,44.61,44.63,44.57,44.58,25591.0,29.8116,29.825,29.7849,29.7916,25591.0
2015-11-24 12:30:00,44.59,44.62,44.59,44.61,9390.0,29.7983,29.8183,29.7983,29.8116,9390.0
2015-11-24 12:35:00,44.6,44.61,44.58,44.6,13402.0,29.8049,29.8116,29.7916,29.8049,13402.0
2015-11-24 12:40:00,44.6,44.61,44.56,44.6,15976.0,29.8049,29.8116,29.7782,29.8049,15976.0
2015-11-24 12:45:00,44.6,44.61,44.58,44.6,29058.0,29.8049,29.8116,29.7916,29.8049,29058.0
2015-11-24 12:50:00,44.61,44.61,44.56,44.59,21502.0,29.8116,29.8116,29.7782,29.7983,21502.0
2015-11-24 12:55:00,44.6,44.63,44.58,44.62,7320.0,29.8049,29.825,29.7916,29.8183,7320.0
2015-11-24 13:00:00,44.62,44.69,44.62,44.67,16941.0,29.8183,29.8651,29.8183,29.8517,16941.0
2015-11-24 13:05:00,44.67,44.7,44.65,44.69,15157.0,29.8517,29.8718,29.8384,29.8651,15157.0
2015-11-24 13:10:00,44.7,44.71,44.66,44.69,11772.0,29.8718,29.8784,29.845,29.8651,11772.0
2015-11-24 13:15:00,44.7,44.7,44.65,44.66,9932.0,29.8718,29.8718,29.8384,29.845,9932.0
2015-11-24 13:20:00,44.66,44.73,44.66,44.71,13722.0,29.845,29.8918,29.845,29.8784,13722.0
2015-11-24 13:25:00,44.7,44.71,44.7,44.71,11783.0,29.8718,29.8784,29.8718,29.8784,11783.0
2015-11-24 13:30:00,44.71,44.72,44.69,44.7,22032.0,29.8784,29.8851,29.8651,29.8718,22032.0
2015-11-24 13:35:00,44.71,44.72,44.69,44.71,26853.0,29.8784,29.8851,29.8651,29.8784,26853.0
2015-11-24 13:40:00,44.72,44.75,44.69,44.7,15888.0,29.8851,29.9052,29.8651,29.8718,15888.0
2015-11-24 13:45:00,44.7,44.73,44.69,44.7,25325.0,29.8718,29.8918,29.8651,29.8718,25325.0
2015-11-24 13:50:00,44.71,44.72,44.7,44.71,13279.0,29.8784,29.8851,29.8718,29.8784,13279.0
2015-11-24 13:55:00,44.72,44.73,44.71,44.72,26328.0,29.8851,29.8918,29.8784,29.8851,26328.0
2015-11-24 14:00:00,44.71,44.73,44.7,44.71,14924.0,29.8784,29.8918,29.8718,29.8784,14924.0
2015-11-24 14:05:00,44.71,44.78,44.71,44.76,23622.0,29.8784,29.9252,29.8784,29.9119,23622.0
2015-11-24 14:10:00,44.76,44.76,44.72,44.73,27408.0,29.9119,29.9119,29.8851,29.8918,27408.0
2015-11-24 14:15:00,44.74,44.74,44.69,44.73,37201.0,29.8985,29.8985,29.8651,29.8918,37201.0
2015-11-24 14:20:00,44.74,44.76,44.72,44.76,11788.0,29.8985,29.9119,29.8851,29.9119,11788.0
2015-11-24 14:25:00,44.76,44.78,44.74,44.74,19544.0,29.9119,29.9252,29.8985,29.8985,19544.0
2015-11-24 14:30:00,44.74,44.79,44.73,44.78,41861.0,29.8985,29.9319,29.8918,29.9252,41861.0
2015-11-24 14:35:00,44.78,44.82,44.77,44.82,16852.0,29.9252,29.952,29.9185,29.952,16852.0
2015-11-24 14:40:00,44.81,44.82,44.79,44.79,16824.0,29.9453,29.952,29.9319,29.9319,16824.0
2015-11-24 14:45:00,44.79,44.81,44.78,44.8,24252.0,29.9319,29.9453,29.9252,29.9386,24252.0
2015-11-24 14:50:00,44.8,44.85,44.8,44.84,24353.0,29.9386,29.972,29.9386,29.9653,24353.0
2015-11-24 14:55:00,44.85,44.86,44.81,44.83,21013.0,29.972,29.9787,29.9453,29.9586,21013.0
2015-11-24 15:00:00,44.83,44.86,44.82,44.85,68130.0,29.9586,29.9787,29.952,29.972,68130.0
2015-11-24 15:05:00,44.86,44.9,44.85,44.9,25103.0,29.9787,30.0054,29.972,30.0054,25103.0
2015-11-24 15:10:00,44.89,44.91,44.88,44.9,56223.0,29.9987,30.0121,29.9921,30.0054,56223.0
2015-11-24 15:15:00,44.9,44.94,44.89,44.9,53627.0,30.0054,30.0322,29.9987,30.0054,53627.0
2015-11-24 15:20:00,44.9,44.93,44.89,44.9,40573.0,30.0054,30.0255,29.9987,30.0054,40573.0
2015-11-24 15:25:00,44.9,44.93,44.89,44.92,43884.0,30.0054,30.0255,29.9987,30.0188,43884.0
2015-11-24 15:30:00,44.91,44.94,44.9,44.9,46278.0,30.0121,30.0322,30.0054,30.0054,46278.0
2015-11-24 15:35:00,44.91,44.92,44.87,44.87,55266.0,30.0121,30.0188,29.9854,29.9854,55266.0
2015-11-24 15:40:00,44.87,44.88,44.84,44.84,147726.0,29.9854,29.9921,29.9653,29.9653,147726.0
2015-11-24 15:45:00,44.84,44.88,44.83,44.87,56398.0,29.9653,29.9921,29.9586,29.9854,56398.0
2015-11-24 15:50:00,44.87,44.88,44.85,44.86,56545.0,29.9854,29.9921,29.972,29.9787,56545.0
2015-11-24 15:55:00,44.86,44.86,44.81,44.81,166867.0,29.9787,29.9787,29.9453,29.9453,166867.0
2015-11-25 09:30:00,44.71,44.8,44.58,44.65,75847.0,29.8784,29.9386,29.7916,29.8384,75847.0
2015-11-25 09:35:00,44.66,44.72,44.62,44.69,38431.0,29.845,29.8851,29.8183,29.8651,38431.0
2015-11-25 09:40:00,44.7,44.71,44.65,44.7,19206.0,29.8718,29.8784,29.8384,29.8718,19206.0
2015-11-25 09:45:00,44.75,44.75,44.63,44.66,23308.0,29.9052,29.9052,29.825,29.845,23308.0
2015-11-25 09:50:00,44.67,44.75,44.63,44.73,27328.0,29.8517,29.9052,29.825,29.8918,27328.0
2015-11-25 09:55:00,44.72,44.76,44.67,44.75,23711.0,29.8851,29.9119,29.8517,29.9052,23711.0
2015-11-25 10:00:00,44.75,44.77,44.67,44.7,29089.0,29.9052,29.9185,29.8517,29.8718,29089.0
2015-11-25 10:05:00,44.7,44.7,44.56,44.57,42368.0,29.8718,29.8718,29.7782,29.7849,42368.0
2015-11-25 10:10:00,44.57,44.58,44.51,44.57,26466.0,29.7849,29.7916,29.7448,29.7849,26466.0
2015-11-25 10:15:00,44.57,44.63,44.55,44.62,37221.0,29.7849,29.825,29.7715,29.8183,37221.0
2015-11-25 10:20:00,44.62,44.68,44.58,44.61,31048.0,29.8183,29.8584,29.7916,29.8116,31048.0
2015-11-25 10:25:00,44.61,44.63,44.54,44.55,21616.0,29.8116,29.825,29.7648,29.7715,21616.0
2015-11-25 10:30:00,44.55,44.59,44.54,44.56,16883.0,29.7715,29.7983,29.7648,29.7782,16883.0
2015-11-25 10:35:00,44.56,44.57,44.5,44.52,20691.0,29.7782,29.7849,29.7381,29.7515,20691.0
2015-11-25 10:40:00,44.52,44.52,44.49,44.5,26390.0,29.7515,29.7515,29.7314,29.7381,26390.0
2015-11-25 10:45:00,44.5,44.55,44.49,44.52,27391.0,29.7381,29.7715,29.7314,29.7515,27391.0
2015-11-25 10:50:00,44.52,44.58,44.51,44.58,80391.0,29.7515,29.7916,29.7448,29.7916,80391.0
2015-11-25 10:55:00,44.58,44.61,44.52,44.54,18180.0,29.7916,29.8116,29.7515,29.7648,18180.0
2015-11-25 11:00:00,44.54,44.55,44.47,44.47,27711.0,29.7648,29.7715,29.7181,29.7181,27711.0
2015-11-25 11:05:00,44.48,44.48,44.44,44.46,17620.0,29.7247,29.7247,29.698,29.7114,17620.0
2015-11-25 11:10:00,44.47,44.49,44.43,44.49,23398.0,29.7181,29.7314,29.6913,29.7314,23398.0
2015-11-25 11:15:00,44.49,44.55,44.49,44.51,25085.0,29.7314,29.7715,29.7314,29.7448,25085.0
2015-11-25 11:20:00,44.5,44.51,44.48,44.49,29754.0,29.7381,29.7448,29.7247,29.7314,29754.0
2015-11-25 11:25:00,44.5,44.5,44.46,44.47,33221.0,29.7381,29.7381,29.7114,29.7181,33221.0
2015-11-25 11:30:00,44.47,44.51,44.46,44.5,25053.0,29.7181,29.7448,29.7114,29.7381,25053.0
2015-11-25 11:35:00,44.49,44.5,44.45,44.45,57172.0,29.7314,29.7381,29.7047,29.7047,57172.0
2015-11-25 11:40:00,44.46,44.48,44.45,44.48,46869.0,29.7114,29.7247,29.7047,29.7247,46869.0
2015-11-25 11:45:00,44.48,44.48,44.44,44.46,35531.0,29.7247,29.7247,29.698,29.7114,35531.0
2015-11-25 11:50:00,44.46,44.46,44.41,44.41,30854.0,29.7114,29.7114,29.678,29.678,30854.0
2015-11-25 11:55:00,44.41,44.42,44.37,44.37,39182.0,29.678,29.6847,29.6512,29.6512,39182.0
2015-11-25 12:00:00,44.37,44.4,44.35,44.4,42586.0,29.6512,29.6713,29.6379,29.6713,42586.0
2015-11-25 12:05:00,44.41,44.45,44.41,44.44,23274.0,29.678,29.7047,29.678,29.698,23274.0
2015-11-25 12:10:00,44.44,44.45,44.42,44.44,30807.0,29.698,29.7047,29.6847,29.698,30807.0
2015-11-25 12:15:00,44.44,44.46,44.43,44.45,30927.0,29.698,29.7114,29.6913,29.7047,30927.0
2015-11-25 12:20:00,44.45,44.46,44.43,44.45,19301.0,29.7047,29.7114,29.6913,29.7047,19301.0
2015-11-25 12:25:00,44.45,44.46,44.41,44.41,29791.0,29.7047,29.7114,29.678,29.678,29791.0
2015-11-25 12:30:00,44.41,44.42,44.4,44.41,19666.0,29.678,29.6847,29.6713,29.678,19666.0
2015-11-25 12:35:00,44.4,44.41,44.37,44.38,34703.0,29.6713,29.678,29.6512,29.6579,34703.0
2015-11-25 12:40:00,44.37,44.42,44.36,44.42,18214.0,29.6512,29.6847,29.6446,29.6847,18214.0
2015-11-25 12:45:00,44.41,44.46,44.4,44.46,18021.0,29.678,29.7114,29.6713,29.7114,18021.0
2015-11-25 12:50:00,44.46,44.48,44.44,44.48,14725.0,29.7114,29.7247,29.698,29.7247,14725.0
2015-11-25 12:55:00,44.49,44.5,44.46,44.46,12236.0,29.7314,29.7381,29.7114,29.7114,12236.0
2015-11-25 13:00:00,44.46,44.46,44.39,44.39,17360.0,29.7114,29.7114,29.6646,29.6646,17360.0
2015-11-25 13:05:00,44.4,44.43,44.39,44.43,35872.0,29.6713,29.6913,29.6646,29.6913,35872.0
2015-11-25 13:10:00,44.43,44.43,44.36,44.39,52519.0,29.6913,29.6913,29.6446,29.6646,52519.0
2015-11-25 13:15:00,44.4,44.4,44.36,44.37,18176.0,29.6713,29.6713,29.6446,29.6512,18176.0
2015-11-25 13:20:00,44.37,44.39,44.35,44.37,23277.0,29.6512,29.6646,29.6379,29.6512,23277.0
2015-11-25 13:25:00,44.37,44.37,44.33,44.34,12083.0,29.6512,29.6512,29.6245,29.6312,12083.0
2015-11-25 13:30:00,44.33,44.4,44.33,44.4,22101.0,29.6245,29.6713,29.6245,29.6713,22101.0
2015-11-25 13:35:00,44.41,44.43,44.39,44.39,37299.0,29.678,29.6913,29.6646,29.6646,37299.0
2015-11-25 13:40:00,44.39,44.42,44.38,44.42,10445.0,29.6646,29.6847,29.6579,29.6847,10445.0
2015-11-25 13:45:00,44.42,44.42,44.38,44.4,20357.0,29.6847,29.6847,29.6579,29.6713,20357.0
2015-11-25 13:50:00,44.4,44.4,44.37,44.37,18086.0,29.6713,29.6713,29.6512,29.6512,18086.0
2015-11-25 13:55:00,44.37,44.4,44.35,44.4,18429.0,29.6512,29.6713,29.6379,29.6713,18429.0
2015-11-25 14:00:00,44.4,44.42,44.39,44.42,15836.0,29.6713,29.6847,29.6646,29.6847,15836.0
2015-11-25 14:05:00,44.43,44.45,44.42,44.45,30839.0,29.6913,29.7047,29.6847,29.7047,30839.0
2015-11-25 14:10:00,44.44,44.45,44.41,44.41,26555.0,29.698,29.7047,29.678,29.678,26555.0
2015-11-25 14:15:00,44.41,44.42,44.37,44.39,21479.0,29.678,29.6847,29.6512,29.6646,21479.0
2015-11-25 14:20:00,44.39,44.4,44.32,44.33,82649.0,29.6646,29.6713,29.6178,29.6245,82649.0
2015-11-25 14:25:00,44.33,44.37,44.32,44.37,29477.0,29.6245,29.6512,29.6178,29.6512,29477.0
2015-11-25 14:30:00,44.37,44.38,44.35,44.37,16403.0,29.6512,29.6579,29.6379,29.6512,16403.0
2015-11-25 14:35:00,44.37,44.38,44.36,44.38,10785.0,29.6512,29.6579,29.6446,29.6579,10785.0
2015-11-25 14:40:00,44.38,44.38,44.36,44.37,12057.0,29.6579,29.6579,29.6446,29.6512,12057.0
2015-11-25 14:45:00,44.36,44.42,44.35,44.42,44189.0,29.6446,29.6847,29.6379,29.6847,44189.0
2015-11-25 14:50:00,44.42,44.53,44.4,44.52,120954.0,29.6847,29.7582,29.6713,29.7515,120954.0
2015-11-25 14:55:00,44.51,44.56,44.51,44.53,110639.0,29.7448,29.7782,29.7448,29.7582,110639.0
2015-11-25 15:00:00,44.55,44.58,44.54,44.56,40429.0,29.7715,29.7916,29.7648,29.7782,40429.0
2015-11-25 15:05:00,44.57,44.59,44.56,44.58,53833.0,29.7849,29.7983,29.7782,29.7916,53833.0
2015-11-25 15:10:00,44.59,44.61,44.58,44.59,59768.0,29.7983,29.8116,29.7916,29.7983,59768.0
2015-11-25 15:15:00,44.6,44.6,44.56,44.59,84300.0,29.8049,29.8049,29.7782,29.7983,84300.0
2015-11-25 15:20:00,44.57,44.62,44.57,44.62,59882.0,29.7849,29.8183,29.7849,29.8183,59882.0
2015-11-25 15:25:00,44.63,44.65,44.62,44.65,27262.0,29.825,29.8384,29.8183,29.8384,27262.0
2015-11-25 15:30:00,44.64,44.69,44.64,44.67,83137.0,29.8317,29.8651,29.8317,29.8517,83137.0
2015-11-25 15:35:00,44.68,44.68,44.61,44.62,90333.0,29.8584,29.8584,29.8116,29.8183,90333.0
2015-11-25 15:40:00,44.62,44.63,44.6,44.61,45819.0,29.8183,29.825,29.8049,29.8116,45819.0
2015-11-25 15:45:00,44.6,44.61,44.54,44.56,91674.0,29.8049,29.8116,29.7648,29.7782,91674.0
2015-11-25 15:50:00,44.56,44.6,44.55,44.59,110074.0,29.7782,29.8049,29.7715,29.7983,110074.0
2015-11-25 15:55:00,44.59,44.6,44.54,44.57,190063.0,29.7983,29.8049,29.7648,29.7849,190063.0
2015-11-27 09:30:00,44.57,44.79,44.5,44.55,46968.0,29.7849,29.9319,29.7381,29.7715,46968.0
2015-11-27 09:35:00,44.54,44.77,44.53,44.63,39876.0,29.7648,29.9185,29.7582,29.825,39876.0
2015-11-27 09:40:00,44.61,44.7,44.59,44.65,34297.0,29.8116,29.8718,29.7983,29.8384,34297.0
2015-11-27 09:45:00,44.66,44.7,44.64,44.66,42444.0,29.845,29.8718,29.8317,29.845,42444.0
2015-11-27 09:50:00,44.66,44.68,44.59,44.62,54681.0,29.845,29.8584,29.7983,29.8183,54681.0
2015-11-27 09:55:00,44.62,44.66,44.58,44.59,24793.0,29.8183,29.845,29.7916,29.7983,24793.0
2015-11-27 10:00:00,44.59,44.61,44.54,44.55,22389.0,29.7983,29.8116,29.7648,29.7715,22389.0
2015-11-27 10:05:00,44.56,44.62,44.54,44.62,25525.0,29.7782,29.8183,29.7648,29.8183,25525.0
2015-11-27 10:10:00,44.63,44.65,44.59,44.61,26646.0,29.825,29.8384,29.7983,29.8116,26646.0
2015-11-27 10:15:00,44.61,44.69,44.59,44.65,25474.0,29.8116,29.8651,29.7983,29.8384,25474.0
2015-11-27 10:20:00,44.66,44.78,44.66,44.74,21433.0,29.845,29.9252,29.845,29.8985,21433.0
2015-11-27 10:25:00,44.74,44.75,44.68,44.69,17023.0,29.8985,29.9052,29.8584,29.8651,17023.0
2015-11-27 10:30:00,44.69,44.69,44.63,44.65,19970.0,29.8651,29.8651,29.825,29.8384,19970.0
2015-11-27 10:35:00,44.65,44.67,44.6,44.61,22200.0,29.8384,29.8517,29.8049,29.8116,22200.0
2015-11-27 10:40:00,44.62,44.64,44.61,44.63,15062.0,29.8183,29.8317,29.8116,29.825,15062.0
2015-11-27 10:45:00,44.62,44.65,44.6,44.6,27083.0,29.8183,29.8384,29.8049,29.8049,27083.0
2015-11-27 10:50:00,44.59,44.65,44.59,44.64,17347.0,29.7983,29.8384,29.7983,29.8317,17347.0
2015-11-27 10:55:00,44.65,44.67,44.63,44.64,25545.0,29.8384,29.8517,29.825,29.8317,25545.0
2015-11-27 11:00:00,44.65,44.72,44.65,44.71,15393.0,29.8384,29.8851,29.8384,29.8784,15393.0
2015-11-27 11:05:00,44.71,44.72,44.68,44.7,22315.0,29.8784,29.8851,29.8584,29.8718,22315.0
2015-11-27 11:10:00,44.7,44.71,44.63,44.66,17079.0,29.8718,29.8784,29.825,29.845,17079.0
2015-11-27 11:15:00,44.65,44.7,44.64,44.7,11939.0,29.8384,29.8718,29.8317,29.8718,11939.0
2015-11-27 11:20:00,44.7,44.7,44.66,44.67,16691.0,29.8718,29.8718,29.845,29.8517,16691.0
2015-11-27 11:25:00,44.66,44.72,44.65,44.7,15413.0,29.845,29.8851,29.8384,29.8718,15413.0
2015-11-27 11:30:00,44.7,44.72,44.67,44.68,20682.0,29.8718,29.8851,29.8517,29.8584,20682.0
2015-11-27 11:35:00,44.68,44.69,44.65,44.66,30084.0,29.8584,29.8651,29.8384,29.845,30084.0
2015-11-27 11:40:00,44.66,44.73,44.65,44.71,22175.0,29.845,29.8918,29.8384,29.8784,22175.0
2015-11-27 11:45:00,44.72,44.75,44.72,44.74,28032.0,29.8851,29.9052,29.8851,29.8985,28032.0
2015-11-27 11:50:00,44.74,44.74,44.69,44.71,15920.0,29.8985,29.8985,29.8651,29.8784,15920.0
2015-11-27 11:55:00,44.71,44.73,44.7,44.7,23329.0,29.8784,29.8918,29.8718,29.8718,23329.0
2015-11-27 12:00:00,44.7,44.72,44.69,44.71,38883.0,29.8718,29.8851,29.8651,29.8784,38883.0
2015-11-27 12:05:00,44.72,44.73,44.7,44.72,25329.0,29.8851,29.8918,29.8718,29.8851,25329.0
2015-11-27 12:10:00,44.71,44.71,44.66,44.68,17312.0,29.8784,29.8784,29.845,29.8584,17312.0
2015-11-27 12:15:00,44.68,44.7,44.63,44.63,21309.0,29.8584,29.8718,29.825,29.825,21309.0
2015-11-27 12:20:00,44.63,44.64,44.6,44.6,45953.0,29.825,29.8317,29.8049,29.8049,45953.0
2015-11-27 12:25:00,44.6,44.61,44.57,44.58,23076.0,29.8049,29.8116,29.7849,29.7916,23076.0
2015-11-27 12:30:00,44.59,44.61,44.58,44.6,34211.0,29.7983,29.8116,29.7916,29.8049,34211.0
2015-11-27 12:35:00,44.6,44.6,44.56,44.56,34552.0,29.8049,29.8049,29.7782,29.7782,34552.0
2015-11-27 12:40:00,44.56,44.57,44.54,44.56,25534.0,29.7782,29.7849,29.7648,29.7782,25534.0
2015-11-27 12:45:00,44.56,44.59,44.55,44.57,28626.0,29.7782,29.7983,29.7715,29.7849,28626.0
2015-11-27 12:50:00,44.57,44.61,44.56,44.59,42770.0,29.7849,29.8116,29.7782,29.7983,42770.0
2015-11-27 12:55:00,44.6,44.61,44.58,44.61,55150.0,29.8049,29.8116,29.7916,29.8116,55150.0
2015-11-30 09:30:00,44.66,44.85,44.61,44.75,87986.0,29.845,29.972,29.8116,29.9052,87986.0
2015-11-30 09:35:00,44.75,44.76,44.63,44.68,71900.0,29.9052,29.9119,29.825,29.8584,71900.0
2015-11-30 09:40:00,44.72,44.73,44.67,44.71,25521.0,29.8851,29.8918,29.8517,29.8784,25521.0
2015-11-30 09:45:00,44.71,44.78,44.6,44.6,46125.0,29.8784,29.9252,29.8049,29.8049,46125.0
2015-11-30 09:50:00,44.61,44.78,44.58,44.78,46629.0,29.8116,29.9252,29.7916,29.9252,46629.0
2015-11-30 09:55:00,44.79,44.83,44.78,44.82,38087.0,29.9319,29.9586,29.9252,29.952,38087.0
2015-11-30 10:00:00,44.81,44.82,44.68,44.69,54117.0,29.9453,29.952,29.8584,29.8651,54117.0
2015-11-30 10:05:00,44.69,44.77,44.68,44.76,35207.0,29.8651,29.9185,29.8584,29.9119,35207.0
2015-11-30 10:10:00,44.76,44.79,44.75,44.79,25219.0,29.9119,29.9319,29.9052,29.9319,25219.0
2015-11-30 10:15:00,44.78,44.79,44.66,44.68,39193.0,29.9252,29.9319,29.845,29.8584,39193.0
2015-11-30 10:20:00,44.69,44.75,44.66,44.72,30041.0,29.8651,29.9052,29.845,29.8851,30041.0
2015-11-30 10:25:00,44.72,44.86,44.72,44.84,33105.0,29.8851,29.9787,29.8851,29.9653,33105.0
2015-11-30 10:30:00,44.84,44.88,44.83,44.84,28453.0,29.9653,29.9921,29.9586,29.9653,28453.0
2015-11-30 10:35:00,44.84,44.85,44.76,44.78,46241.0,29.9653,29.972,29.9119,29.9252,46241.0
2015-11-30 10:40:00,44.77,44.82,44.77,44.82,23413.0,29.9185,29.952,29.9185,29.952,23413.0
2015-11-30 10:45:00,44.82,44.85,44.79,44.8,19463.0,29.952,29.972,29.9319,29.9386,19463.0
2015-11-30 10:50:00,44.8,44.82,44.74,44.75,23004.0,29.9386,29.952,29.8985,29.9052,23004.0
2015-11-30 10:55:00,44.76,44.79,44.71,44.72,43431.0,29.9119,29.9319,29.8784,29.8851,43431.0
2015-11-30 11:00:00,44.72,44.77,44.71,44.76,14098.0,29.8851,29.9185,29.8784,29.9119,14098.0
2015-11-30 11:05:00,44.77,44.79,44.72,44.75,21582.0,29.9185,29.9319,29.8851,29.9052,21582.0
2015-11-30 11:10:00,44.76,44.81,44.75,44.81,30761.0,29.9119,29.9453,29.9052,29.9453,30761.0
2015-11-30 11:15:00,44.81,44.81,44.75,44.76,25296.0,29.9453,29.9453,29.9052,29.9119,25296.0
2015-11-30 11:20:00,44.76,44.77,44.68,44.68,28353.0,29.9119,29.9185,29.8584,29.8584,28353.0
2015-11-30 11:25:00,44.68,44.69,44.61,44.61,44967.0,29.8584,29.8651,29.8116,29.8116,44967.0
2015-11-30 11:30:00,44.61,44.64,44.59,44.63,46043.0,29.8116,29.8317,29.7983,29.825,46043.0
2015-11-30 11:35:00,44.62,44.67,44.61,44.64,33288.0,29.8183,29.8517,29.8116,29.8317,33288.0
2015-11-30 11:40:00,44.64,44.68,44.63,44.66,17833.0,29.8317,29.8584,29.825,29.845,17833.0
2015-11-30 11:45:00,44.68,44.7,44.65,44.66,15209.0,29.8584,29.8718,29.8384,29.845,15209.0
2015-11-30 11:50:00,44.66,44.67,44.61,44.66,33342.0,29.845,29.8517,29.8116,29.845,33342.0
2015-11-30 11:55:00,44.65,44.69,44.6,44.61,30305.0,29.8384,29.8651,29.8049,29.8116,30305.0
2015-11-30 12:00:00,44.61,44.65,44.6,44.63,16563.0,29.8116,29.8384,29.8049,29.825,16563.0
2015-11-30 12:05:00,44.63,44.72,44.62,44.72,18954.0,29.825,29.8851,29.8183,29.8851,18954.0
2015-11-30 12:10:00,44.72,44.72,44.68,44.71,23350.0,29.8851,29.8851,29.8584,29.8784,23350.0
2015-11-30 12:15:00,44.71,44.72,44.66,44.72,13458.0,29.8784,29.8851,29.845,29.8851,13458.0
2015-11-30 12:20:00,44.72,44.77,44.71,44.77,18954.0,29.8851,29.9185,29.8784,29.9185,18954.0
2015-11-30 12:25:00,44.77,44.8,44.75,44.8,12882.0,29.9185,29.9386,29.9052,29.9386,12882.0
2015-11-30 12:30:00,44.81,44.83,44.78,44.83,9985.0,29.9453,29.9586,29.9252,29.9586,9985.0
2015-11-30 12:35:00,44.83,44.84,44.82,44.84,17714.0,29.9586,29.9653,29.952,29.9653,17714.0
2015-11-30 12:40:00,44.84,44.88,44.81,44.86,16519.0,29.9653,29.9921,29.9453,29.9787,16519.0
2015-11-30 12:45:00,44.87,44.89,44.86,44.87,13855.0,29.9854,29.9987,29.9787,29.9854,13855.0
2015-11-30 12:50:00,44.86,44.9,44.86,44.88,32571.0,29.9787,30.0054,29.9787,29.9921,32571.0
2015-11-30 12:55:00,44.89,44.89,44.81,44.82,25719.0,29.9987,29.9987,29.9453,29.952,25719.0
2015-11-30 13:00:00,44.82,44.87,44.8,44.85,23730.0,29.952,29.9854,29.9386,29.972,23730.0
2015-11-30 13:05:00,44.84,44.87,44.84,44.86,22664.0,29.9653,29.9854,29.9653,29.9787,22664.0
2015-11-30 13:10:00,44.86,44.89,44.86,44.89,23940.0,29.9787,29.9987,29.9787,29.9987,23940.0
2015-11-30 13:15:00,44.9,44.92,44.88,44.88,23601.0,30.0054,30.0188,29.9921,29.9921,23601.0
2015-11-30 13:20:00,44.89,44.89,44.8,44.81,16970.0,29.9987,29.9987,29.9386,29.9453,16970.0
2015-11-30 13:25:00,44.8,44.84,44.8,44.84,14413.0,29.9386,29.9653,29.9386,29.9653,14413.0
2015-11-30 13:30:00,44.83,44.85,44.82,44.82,21105.0,29.9586,29.972,29.952,29.952,21105.0
2015-11-30 13:35:00,44.81,44.83,44.79,44.83,27228.0,29.9453,29.9586,29.9319,29.9586,27228.0
2015-11-30 13:40:00,44.82,44.83,44.81,44.83,21093.0,29.952,29.9586,29.9453,29.9586,21093.0
2015-11-30 13:45:00,44.83,44.87,44.83,44.86,22281.0,29.9586,29.9854,29.9586,29.9787,22281.0
2015-11-30 13:50:00,44.86,44.87,44.82,44.82,11903.0,29.9787,29.9854,29.952,29.952,11903.0
2015-11-30 13:55:00,44.82,44.84,44.81,44.84,27154.0,29.952,29.9653,29.9453,29.9653,27154.0
2015-11-30 14:00:00,44.84,44.85,44.79,44.8,21454.0,29.9653,29.972,29.9319,29.9386,21454.0
2015-11-30 14:05:00,44.8,44.82,44.79,44.81,21771.0,29.9386,29.952,29.9319,29.9453,21771.0
2015-11-30 14:10:00,44.8,44.81,44.76,44.78,36200.0,29.9386,29.9453,29.9119,29.9252,36200.0
2015-11-30 14:15:00,44.79,44.82,44.77,44.79,35747.0,29.9319,29.952,29.9185,29.9319,35747.0
2015-11-30 14:20:00,44.79,44.8,44.74,44.74,27010.0,29.9319,29.9386,29.8985,29.8985,27010.0
2015-11-30 14:25:00,44.74,44.78,44.73,44.77,19756.0,29.8985,29.9252,29.8918,29.9185,19756.0
2015-11-30 14:30:00,44.77,44.79,44.74,44.76,21074.0,29.9185,29.9319,29.8985,29.9119,21074.0
2015-11-30 14:35:00,44.77,44.79,44.73,44.76,22953.0,29.9185,29.9319,29.8918,29.9119,22953.0
2015-11-30 14:40:00,44.75,44.8,44.74,44.79,43706.0,29.9052,29.9386,29.8985,29.9319,43706.0
2015-11-30 14:45:00,44.78,44.82,44.75,44.82,24693.0,29.9252,29.952,29.9052,29.952,24693.0
2015-11-30 14:50:00,44.82,44.82,44.76,44.76,25253.0,29.952,29.952,29.9119,29.9119,25253.0
2015-11-30 14:55:00,44.76,44.77,44.69,44.69,26032.0,29.9119,29.9185,29.8651,29.8651,26032.0
2015-11-30 15:00:00,44.69,44.74,44.67,44.73,25061.0,29.8651,29.8985,29.8517,29.8918,25061.0
2015-11-30 15:05:00,44.73,44.74,44.68,44.7,46747.0,29.8918,29.8985,29.8584,29.8718,46747.0
2015-11-30 15:10:00,44.71,44.72,44.68,44.69,28303.0,29.8784,29.8851,29.8584,29.8651,28303.0
2015-11-30 15:15:00,44.68,44.69,44.64,44.65,28621.0,29.8584,29.8651,29.8317,29.8384,28621.0
2015-11-30 15:20:00,44.64,44.67,44.63,44.64,54604.0,29.8317,29.8517,29.825,29.8317,54604.0
2015-11-30 15:25:00,44.64,44.66,44.62,44.66,36467.0,29.8317,29.845,29.8183,29.845,36467.0
2015-11-30 15:30:00,44.64,44.7,44.63,44.69,31742.0,29.8317,29.8718,29.825,29.8651,31742.0
2015-11-30 15:35:00,44.69,44.73,44.68,44.7,45680.0,29.8651,29.8918,29.8584,29.8718,45680.0
2015-11-30 15:40:00,44.71,44.72,44.62,44.63,94243.0,29.8784,29.8851,29.8183,29.825,94243.0
2015-11-30 15:45:00,44.63,44.65,44.56,44.65,189053.0,29.825,29.8384,29.7782,29.8384,189053.0
2015-11-30 15:50:00,44.65,44.66,44.6,44.6,120898.0,29.8384,29.845,29.8049,29.8049,120898.0
2015-11-30 15:55:00,44.61,44.61,44.54,44.55,425073.0,29.8116,29.8116,29.7648,29.7715,425073.0
2015-12-01 09:30:00,44.84,45.0,44.79,44.9,149048.0,29.9653,30.0722,29.9319,30.0054,149048.0
2015-12-01 09:35:00,44.89,45.1,44.88,45.1,66238.0,29.9987,30.1391,29.9921,30.1391,66238.0
2015-12-01 09:40:00,45.1,45.2,45.09,45.12,49581.0,30.1391,30.2059,30.1324,30.1524,49581.0
2015-12-01 09:45:00,45.12,45.16,45.08,45.12,66605.0,30.1524,30.1792,30.1257,30.1524,66605.0
2015-12-01 09:50:00,45.12,45.24,45.11,45.23,104146.0,30.1524,30.2326,30.1458,30.226,104146.0
2015-12-01 09:55:00,45.23,45.23,45.15,45.18,45076.0,30.226,30.226,30.1725,30.1925,45076.0
2015-12-01 10:00:00,45.17,45.17,45.06,45.09,37265.0,30.1859,30.1859,30.1123,30.1324,37265.0
2015-12-01 10:05:00,45.09,45.1,45.03,45.04,75130.0,30.1324,30.1391,30.0923,30.099,75130.0
2015-12-01 10:10:00,45.04,45.06,44.98,44.99,93649.0,30.099,30.1123,30.0589,30.0656,93649.0
2015-12-01 10:15:00,44.98,45.02,44.92,45.01,48590.0,30.0589,30.0856,30.0188,30.0789,48590.0
2015-12-01 10:20:00,45.02,45.04,44.99,44.99,64705.0,30.0856,30.099,30.0656,30.0656,64705.0
2015-12-01 10:25:00,45.0,45.1,45.0,45.04,50343.0,30.0722,30.1391,30.0722,30.099,50343.0
2015-12-01 10:30:00,45.04,45.04,44.98,44.98,36210.0,30.099,30.099,30.0589,30.0589,36210.0
2015-12-01 10:35:00,44.99,44.99,44.93,44.94,44220.0,30.0656,30.0656,30.0255,30.0322,44220.0
2015-12-01 10:40:00,44.95,44.95,44.89,44.92,29238.0,30.0388,30.0388,29.9987,30.0188,29238.0
2015-12-01 10:45:00,44.93,44.99,44.93,44.96,36400.0,30.0255,30.0656,30.0255,30.0455,36400.0
2015-12-01 10:50:00,44.97,44.99,44.88,44.89,43268.0,30.0522,30.0656,29.9921,29.9987,43268.0
2015-12-01 10:55:00,44.89,44.95,44.88,44.94,23736.0,29.9987,30.0388,29.9921,30.0322,23736.0
2015-12-01 11:00:00,44.94,44.94,44.88,44.91,54934.0,30.0322,30.0322,29.9921,30.0121,54934.0
2015-12-01 11:05:00,44.91,44.92,44.89,44.9,50828.0,30.0121,30.0188,29.9987,30.0054,50828.0
2015-12-01 11:10:00,44.89,44.93,44.88,44.9,41594.0,29.9987,30.0255,29.9921,30.0054,41594.0
2015-12-01 11:15:00,44.9,44.91,44.86,44.9,37764.0,30.0054,30.0121,29.9787,30.0054,37764.0
2015-12-01 11:20:00,44.9,44.94,44.89,44.93,60156.0,30.0054,30.0322,29.9987,30.0255,60156.0
2015-12-01 11:25:00,44.94,44.94,44.85,44.86,45580.0,30.0322,30.0322,29.972,29.9787,45580.0
2015-12-01 11:30:00,44.87,44.87,44.77,44.8,43642.0,29.9854,29.9854,29.9185,29.9386,43642.0
2015-12-01 11:35:00,44.81,44.81,44.74,44.76,47656.0,29.9453,29.9453,29.8985,29.9119,47656.0
2015-12-01 11:40:00,44.76,44.77,44.72,44.75,76735.0,29.9119,29.9185,29.8851,29.9052,76735.0
2015-12-01 11:45:00,44.75,44.81,44.75,44.8,47298.0,29.9052,29.9453,29.9052,29.9386,47298.0
2015-12-01 11:50:00,44.81,44.82,44.76,44.78,24571.0,29.9453,29.952,29.9119,29.9252,24571.0
2015-12-01 11:55:00,44.78,44.8,44.75,44.8,13762.0,29.9252,29.9386,29.9052,29.9386,13762.0
2015-12-01 12:00:00,44.8,44.81,44.75,44.76,45952.0,29.9386,29.9453,29.9052,29.9119,45952.0
2015-12-01 12:05:00,44.76,44.79,44.73,44.77,15587.0,29.9119,29.9319,29.8918,29.9185,15587.0
2015-12-01 12:10:00,44.76,44.81,44.76,44.8,17897.0,29.9119,29.9453,29.9119,29.9386,17897.0
2015-12-01 12:15:00,44.81,44.82,44.77,44.79,24919.0,29.9453,29.952,29.9185,29.9319,24919.0
2015-12-01 12:20:00,44.78,44.84,44.78,44.84,21889.0,29.9252,29.9653,29.9252,29.9653,21889.0
2015-12-01 12:25:00,44.84,44.84,44.79,44.8,18856.0,29.9653,29.9653,29.9319,29.9386,18856.0
2015-12-01 12:30:00,44.8,44.85,44.79,44.8,25334.0,29.9386,29.972,29.9319,29.9386,25334.0
2015-12-01 12:35:00,44.8,44.82,44.76,44.8,23598.0,29.9386,29.952,29.9119,29.9386,23598.0
2015-12-01 12:40:00,44.8,44.86,44.8,44.86,26674.0,29.9386,29.9787,29.9386,29.9787,26674.0
2015-12-01 12:45:00,44.86,44.88,44.84,44.87,19577.0,29.9787,29.9921,29.9653,29.9854,19577.0
2015-12-01 12:50:00,44.86,44.87,44.82,44.84,15660.0,29.9787,29.9854,29.952,29.9653,15660.0
2015-12-01 12:55:00,44.85,44.87,44.83,44.84,14845.0,29.972,29.9854,29.9586,29.9653,14845.0
2015-12-01 13:00:00,44.83,44.85,44.81,44.84,34393.0,29.9586,29.972,29.9453,29.9653,34393.0
2015-12-01 13:05:00,44.84,44.86,44.82,44.85,37642.0,29.9653,29.9787,29.952,29.972,37642.0
2015-12-01 13:10:00,44.84,44.86,44.83,44.86,26075.0,29.9653,29.9787,29.9586,29.9787,26075.0
2015-12-01 13:15:00,44.85,44.87,44.84,44.86,33408.0,29.972,29.9854,29.9653,29.9787,33408.0
2015-12-01 13:20:00,44.86,44.86,44.79,44.8,17997.0,29.9787,29.9787,29.9319,29.9386,17997.0
2015-12-01 13:25:00,44.8,44.81,44.78,44.79,22722.0,29.9386,29.9453,29.9252,29.9319,22722.0
2015-12-01 13:30:00,44.79,44.8,44.73,44.73,23086.0,29.9319,29.9386,29.8918,29.8918,23086.0
2015-12-01 13:35:00,44.73,44.75,44.71,44.72,32174.0,29.8918,29.9052,29.8784,29.8851,32174.0
2015-12-01 13:40:00,44.72,44.73,44.71,44.72,20126.0,29.8851,29.8918,29.8784,29.8851,20126.0
2015-12-01 13:45:00,44.72,44.73,44.7,44.71,14639.0,29.8851,29.8918,29.8718,29.8784,14639.0
2015-12-01 13:50:00,44.7,44.71,44.68,44.69,31167.0,29.8718,29.8784,29.8584,29.8651,31167.0
2015-12-01 13:55:00,44.68,44.71,44.68,44.69,25015.0,29.8584,29.8784,29.8584,29.8651,25015.0
2015-12-01 14:00:00,44.69,44.72,44.68,44.71,19986.0,29.8651,29.8851,29.8584,29.8784,19986.0
2015-12-01 14:05:00,44.71,44.71,44.68,44.69,30707.0,29.8784,29.8784,29.8584,29.8651,30707.0
2015-12-01 14:10:00,44.69,44.72,44.68,44.69,22849.0,29.8651,29.8851,29.8584,29.8651,22849.0
2015-12-01 14:15:00,44.69,44.72,44.68,44.71,22224.0,29.8651,29.8851,29.8584,29.8784,22224.0
2015-12-01 14:20:00,44.71,44.74,44.7,44.74,71471.0,29.8784,29.8985,29.8718,29.8985,71471.0
2015-12-01 14:25:00,44.73,44.74,44.7,44.72,44825.0,29.8918,29.8985,29.8718,29.8851,44825.0
2015-12-01 14:30:00,44.73,44.76,44.72,44.75,62897.0,29.8918,29.9119,29.8851,29.9052,62897.0
2015-12-01 14:35:00,44.76,44.78,44.75,44.77,57507.0,29.9119,29.9252,29.9052,29.9185,57507.0
2015-12-01 14:40:00,44.77,44.84,44.76,44.83,41237.0,29.9185,29.9653,29.9119,29.9586,41237.0
2015-12-01 14:45:00,44.84,44.86,44.83,44.86,22732.0,29.9653,29.9787,29.9586,29.9787,22732.0
2015-12-01 14:50:00,44.86,44.86,44.8,44.83,43830.0,29.9787,29.9787,29.9386,29.9586,43830.0
2015-12-01 14:55:00,44.83,44.84,44.82,44.83,44842.0,29.9586,29.9653,29.952,29.9586,44842.0
2015-12-01 15:00:00,44.83,44.87,44.81,44.82,53819.0,29.9586,29.9854,29.9453,29.952,53819.0
2015-12-01 15:05:00,44.83,44.9,44.82,44.88,41888.0,29.9586,30.0054,29.952,29.9921,41888.0
2015-12-01 15:10:00,44.88,44.92,44.83,44.9,73125.0,29.9921,30.0188,29.9586,30.0054,73125.0
2015-12-01 15:15:00,44.9,44.96,44.89,44.94,50950.0,30.0054,30.0455,29.9987,30.0322,50950.0
2015-12-01 15:20:00,44.95,44.97,44.93,44.97,42943.0,30.0388,30.0522,30.0255,30.0522,42943.0
2015-12-01 15:25:00,44.96,44.98,44.94,44.97,50181.0,30.0455,30.0589,30.0322,30.0522,50181.0
2015-12-01 15:30:00,44.97,45.04,44.96,45.03,64946.0,30.0522,30.099,30.0455,30.0923,64946.0
2015-12-01 15:35:00,45.02,45.03,45.0,45.03,59025.0,30.0856,30.0923,30.0722,30.0923,59025.0
2015-12-01 15:40:00,45.03,45.09,45.02,45.09,118628.0,30.0923,30.1324,30.0856,30.1324,118628.0
2015-12-01 15:45:00,45.09,45.1,45.06,45.1,128641.0,30.1324,30.1391,30.1123,30.1391,128641.0
2015-12-01 15:50:00,45.09,45.12,45.09,45.11,125211.0,30.1324,30.1524,30.1324,30.1458,125211.0
2015-12-01 15:55:00,45.11,45.19,45.1,45.17,337348.0,30.1458,30.1992,30.1391,30.1859,337348.0
2015-12-02 09:30:00,44.97,45.09,44.97,44.97,65790.0,30.0522,30.1324,30.0522,30.0522,65790.0
2015-12-02 09:35:00,44.96,45.01,44.93,44.98,37175.0,30.0455,30.0789,30.0255,30.0589,37175.0
2015-12-02 09:40:00,44.97,45.0,44.93,44.95,33869.0,30.0522,30.0722,30.0255,30.0388,33869.0
2015-12-02 09:45:00,44.96,44.97,44.91,44.93,26673.0,30.0455,30.0522,30.0121,30.0255,26673.0
2015-12-02 09:50:00,44.93,44.93,44.88,44.89,42873.0,30.0255,30.0255,29.9921,29.9987,42873.0
2015-12-02 09:55:00,44.9,44.93,44.88,44.91,41502.0,30.0054,30.0255,29.9921,30.0121,41502.0
2015-12-02 10:00:00,44.91,44.99,44.85,44.85,50614.0,30.0121,30.0656,29.972,29.972,50614.0
2015-12-02 10:05:00,44.86,44.88,44.82,44.82,33331.0,29.9787,29.9921,29.952,29.952,33331.0
2015-12-02 10:10:00,44.81,44.82,44.73,44.74,47852.0,29.9453,29.952,29.8918,29.8985,47852.0
2015-12-02 10:15:00,44.73,44.74,44.67,44.69,67332.0,29.8918,29.8985,29.8517,29.8651,67332.0
2015-12-02 10:20:00,44.69,44.7,44.67,44.67,26258.0,29.8651,29.8718,29.8517,29.8517,26258.0
2015-12-02 10:25:00,44.67,44.69,44.63,44.65,68735.0,29.8517,29.8651,29.825,29.8384,68735.0
2015-12-02 10:30:00,44.64,44.66,44.59,44.64,49733.0,29.8317,29.845,29.7983,29.8317,49733.0
2015-12-02 10:35:00,44.64,44.65,44.61,44.64,33768.0,29.8317,29.8384,29.8116,29.8317,33768.0
2015-12-02 10:40:00,44.64,44.66,44.59,44.59,44135.0,29.8317,29.845,29.7983,29.7983,44135.0
2015-12-02 10:45:00,44.59,44.6,44.54,44.55,40053.0,29.7983,29.8049,29.7648,29.7715,40053.0
2015-12-02 10:50:00,44.55,44.56,44.51,44.54,37818.0,29.7715,29.7782,29.7448,29.7648,37818.0
2015-12-02 10:55:00,44.53,44.65,44.52,44.63,60059.0,29.7582,29.8384,29.7515,29.825,60059.0
2015-12-02 11:00:00,44.63,44.63,44.57,44.6,36056.0,29.825,29.825,29.7849,29.8049,36056.0
2015-12-02 11:05:00,44.6,44.6,44.57,44.58,35391.0,29.8049,29.8049,29.7849,29.7916,35391.0
2015-12-02 11:10:00,44.58,44.6,44.57,44.59,31300.0,29.7916,29.8049,29.7849,29.7983,31300.0
2015-12-02 11:15:00,44.59,44.62,44.58,44.59,30148.0,29.7983,29.8183,29.7916,29.7983,30148.0
2015-12-02 11:20:00,44.59,44.59,44.53,44.54,35682.0,29.7983,29.7983,29.7582,29.7648,35682.0
2015-12-02 11:25:00,44.54,44.55,44.52,44.54,31392.0,29.7648,29.7715,29.7515,29.7648,31392.0
2015-12-02 11:30:00,44.55,44.58,44.53,44.58,34088.0,29.7715,29.7916,29.7582,29.7916,34088.0
2015-12-02 11:35:00,44.58,44.61,44.58,44.61,34454.0,29.7916,29.8116,29.7916,29.8116,34454.0
2015-12-02 11:40:00,44.61,44.61,44.55,44.55,29533.0,29.8116,29.8116,29.7715,29.7715,29533.0
2015-12-02 11:45:00,44.56,44.62,44.55,44.61,48127.0,29.7782,29.8183,29.7715,29.8116,48127.0
2015-12-02 11:50:00,44.62,44.63,44.58,44.58,31332.0,29.8183,29.825,29.7916,29.7916,31332.0
2015-12-02 11:55:00,44.57,44.58,44.53,44.53,27695.0,29.7849,29.7916,29.7582,29.7582,27695.0
2015-12-02 12:00:00,44.54,44.54,44.5,44.52,26898.0,29.7648,29.7648,29.7381,29.7515,26898.0
2015-12-02 12:05:00,44.51,44.54,44.49,44.5,42463.0,29.7448,29.7648,29.7314,29.7381,42463.0
2015-12-02 12:10:00,44.49,44.5,44.45,44.46,24870.0,29.7314,29.7381,29.7047,29.7114,24870.0
2015-12-02 12:15:00,44.46,44.46,44.4,44.41,20552.0,29.7114,29.7114,29.6713,29.678,20552.0
2015-12-02 12:20:00,44.41,44.44,44.4,44.44,38688.0,29.678,29.698,29.6713,29.698,38688.0
2015-12-02 12:25:00,44.44,44.51,44.44,44.5,30586.0,29.698,29.7448,29.698,29.7381,30586.0
2015-12-02 12:30:00,44.5,44.52,44.48,44.52,37206.0,29.7381,29.7515,29.7247,29.7515,37206.0
2015-12-02 12:35:00,44.52,44.54,44.5,44.52,34240.0,29.7515,29.7648,29.7381,29.7515,34240.0
2015-12-02 12:40:00,44.52,44.52,44.46,44.47,30575.0,29.7515,29.7515,29.7114,29.7181,30575.0
2015-12-02 12:45:00,44.47,44.48,44.46,44.47,15574.0,29.7181,29.7247,29.7114,29.7181,15574.0
2015-12-02 12:50:00,44.47,44.47,44.41,44.41,19731.0,29.7181,29.7181,29.678,29.678,19731.0
2015-12-02 12:55:00,44.41,44.43,44.37,44.37,35636.0,29.678,29.6913,29.6512,29.6512,35636.0
2015-12-02 13:00:00,44.36,44.39,44.34,44.37,29847.0,29.6446,29.6646,29.6312,29.6512,29847.0
2015-12-02 13:05:00,44.37,44.4,44.36,44.39,21336.0,29.6512,29.6713,29.6446,29.6646,21336.0
2015-12-02 13:10:00,44.38,44.4,44.37,44.39,17680.0,29.6579,29.6713,29.6512,29.6646,17680.0
2015-12-02 13:15:00,44.38,44.39,44.34,44.37,26740.0,29.6579,29.6646,29.6312,29.6512,26740.0
2015-12-02 13:20:00,44.37,44.39,44.34,44.34,18621.0,29.6512,29.6646,29.6312,29.6312,18621.0
2015-12-02 13:25:00,44.35,44.41,44.34,44.41,26317.0,29.6379,29.678,29.6312,29.678,26317.0
2015-12-02 13:30:00,44.41,44.43,44.37,44.38,20841.0,29.678,29.6913,29.6512,29.6579,20841.0
2015-12-02 13:35:00,44.38,44.38,44.35,44.36,25629.0,29.6579,29.6579,29.6379,29.6446,25629.0
2015-12-02 13:40:00,44.36,44.37,44.33,44.34,26682.0,29.6446,29.6512,29.6245,29.6312,26682.0
2015-12-02 13:45:00,44.33,44.38,44.31,44.37,41426.0,29.6245,29.6579,29.6111,29.6512,41426.0
2015-12-02 13:50:00,44.37,44.43,44.35,44.41,31940.0,29.6512,29.6913,29.6379,29.678,31940.0
2015-12-02 13:55:00,44.4,44.42,44.37,44.38,26604.0,29.6713,29.6847,29.6512,29.6579,26604.0
2015-12-02 14:00:00,44.38,44.38,44.32,44.33,39921.0,29.6579,29.6579,29.6178,29.6245,39921.0
2015-12-02 14:05:00,44.33,44.34,44.3,44.32,46641.0,29.6245,29.6312,29.6045,29.6178,46641.0
2015-12-02 14:10:00,44.33,44.34,44.25,44.29,43846.0,29.6245,29.6312,29.571,29.5978,43846.0
2015-12-02 14:15:00,44.29,44.29,44.25,44.28,28214.0,29.5978,29.5978,29.571,29.5911,28214.0
2015-12-02 14:20:00,44.28,44.32,44.27,44.29,34026.0,29.5911,29.6178,29.5844,29.5978,34026.0
2015-12-02 14:25:00,44.29,44.29,44.22,44.22,41892.0,29.5978,29.5978,29.551,29.551,41892.0
2015-12-02 14:30:00,44.22,44.25,44.21,44.25,36002.0,29.551,29.571,29.5443,29.571,36002.0
2015-12-02 14:35:00,44.25,44.26,44.24,44.26,43440.0,29.571,29.5777,29.5644,29.5777,43440.0
2015-12-02 14:40:00,44.25,44.26,44.23,44.26,45297.0,29.571,29.5777,29.5577,29.5777,45297.0
2015-12-02 14:45:00,44.25,44.26,44.22,44.25,56312.0,29.571,29.5777,29.551,29.571,56312.0
2015-12-02 14:50:00,44.25,44.3,44.24,44.28,38946.0,29.571,29.6045,29.5644,29.5911,38946.0
2015-12-02 14:55:00,44.27,44.28,44.21,44.23,41316.0,29.5844,29.5911,29.5443,29.5577,41316.0
2015-12-02 15:00:00,44.23,44.26,44.22,44.26,57521.0,29.5577,29.5777,29.551,29.5777,57521.0
2015-12-02 15:05:00,44.26,44.26,44.2,44.21,45549.0,29.5777,29.5777,29.5376,29.5443,45549.0
2015-12-02 15:10:00,44.21,44.21,44.18,44.2,46328.0,29.5443,29.5443,29.5243,29.5376,46328.0
2015-12-02 15:15:00,44.2,44.27,44.2,44.27,58300.0,29.5376,29.5844,29.5376,29.5844,58300.0
2015-12-02 15:20:00,44.26,44.27,44.23,44.25,45586.0,29.5777,29.5844,29.5577,29.571,45586.0
2015-12-02 15:25:00,44.25,44.28,44.24,44.26,55309.0,29.571,29.5911,29.5644,29.5777,55309.0
2015-12-02 15:30:00,44.26,44.32,44.26,44.32,51103.0,29.5777,29.6178,29.5777,29.6178,51103.0
2015-12-02 15:35:00,44.32,44.33,44.25,44.29,69023.0,29.6178,29.6245,29.571,29.5978,69023.0
2015-12-02 15:40:00,44.29,44.33,44.26,44.27,137965.0,29.5978,29.6245,29.5777,29.5844,137965.0
2015-12-02 15:45:00,44.27,44.29,44.21,44.22,119832.0,29.5844,29.5978,29.5443,29.551,119832.0
2015-12-02 15:50:00,44.21,44.24,44.2,44.23,123600.0,29.5443,29.5644,29.5376,29.5577,123600.0
2015-12-02 15:55:00,44.22,44.24,44.19,44.21,255756.0,29.551,29.5644,29.5309,29.5443,255756.0
2015-12-03 09:30:00,44.08,44.08,43.72,43.74,397120.0,29.4574,29.4574,29.2169,29.2302,397120.0
2015-12-03 09:35:00,43.75,43.97,43.72,43.86,138129.0,29.2369,29.3839,29.2169,29.3104,138129.0
2015-12-03 09:40:00,43.87,44.13,43.86,44.03,60577.0,29.3171,29.4909,29.3104,29.424,60577.0
2015-12-03 09:45:00,44.02,44.07,43.89,44.04,81278.0,29.4173,29.4508,29.3305,29.4307,81278.0
2015-12-03 09:50:00,44.04,44.12,44.02,44.09,68518.0,29.4307,29.4842,29.4173,29.4641,68518.0
2015-12-03 09:55:00,44.09,44.14,44.03,44.05,212527.0,29.4641,29.4975,29.424,29.4374,212527.0
2015-12-03 10:00:00,44.05,44.07,43.98,44.04,70591.0,29.4374,29.4508,29.3906,29.4307,70591.0
2015-12-03 10:05:00,44.04,44.1,44.02,44.04,64423.0,29.4307,29.4708,29.4173,29.4307,64423.0
2015-12-03 10:10:00,44.04,44.06,44.01,44.03,155522.0,29.4307,29.4441,29.4107,29.424,155522.0
2015-12-03 10:15:00,44.02,44.06,43.96,43.97,53730.0,29.4173,29.4441,29.3772,29.3839,53730.0
2015-12-03 10:20:00,43.97,43.97,43.88,43.93,41412.0,29.3839,29.3839,29.3238,29.3572,41412.0
2015-12-03 10:25:00,43.92,43.96,43.88,43.9,38940.0,29.3505,29.3772,29.3238,29.3371,38940.0
2015-12-03 10:30:00,43.9,43.95,43.9,43.91,58315.0,29.3371,29.3706,29.3371,29.3438,58315.0
2015-12-03 10:35:00,43.92,43.94,43.86,43.89,47134.0,29.3505,29.3639,29.3104,29.3305,47134.0
2015-12-03 10:40:00,43.89,44.03,43.87,44.0,195886.0,29.3305,29.424,29.3171,29.404,195886.0
2015-12-03 10:45:00,44.0,44.09,43.98,44.05,57270.0,29.404,29.4641,29.3906,29.4374,57270.0
2015-12-03 10:50:00,44.05,44.08,44.02,44.07,25998.0,29.4374,29.4574,29.4173,29.4508,25998.0
2015-12-03 10:55:00,44.08,44.15,44.07,44.07,36609.0,29.4574,29.5042,29.4508,29.4508,36609.0
2015-12-03 11:00:00,44.07,44.09,44.02,44.06,31246.0,29.4508,29.4641,29.4173,29.4441,31246.0
2015-12-03 11:05:00,44.05,44.05,44.0,44.02,45947.0,29.4374,29.4374,29.404,29.4173,45947.0
2015-12-03 11:10:00,44.02,44.02,43.98,44.0,42211.0,29.4173,29.4173,29.3906,29.404,42211.0
2015-12-03 11:15:00,43.99,44.0,43.93,43.97,51610.0,29.3973,29.404,29.3572,29.3839,51610.0
2015-12-03 11:20:00,43.97,44.01,43.95,43.98,36435.0,29.3839,29.4107,29.3706,29.3906,36435.0
2015-12-03 11:25:00,43.98,43.99,43.95,43.99,37737.0,29.3906,29.3973,29.3706,29.3973,37737.0
2015-12-03 11:30:00,43.99,44.0,43.96,43.98,45858.0,29.3973,29.404,29.3772,29.3906,45858.0
2015-12-03 11:35:00,43.98,43.98,43.9,43.9,51120.0,29.3906,29.3906,29.3371,29.3371,51120.0
2015-12-03 11:40:00,43.91,43.94,43.9,43.92,28474.0,29.3438,29.3639,29.3371,29.3505,28474.0
2015-12-03 11:45:00,43.92,43.95,43.88,43.89,27983.0,29.3505,29.3706,29.3238,29.3305,27983.0
2015-12-03 11:50:00,43.89,43.92,43.88,43.91,21641.0,29.3305,29.3505,29.3238,29.3438,21641.0
2015-12-03 11:55:00,43.91,43.94,43.88,43.94,19145.0,29.3438,29.3639,29.3238,29.3639,19145.0
2015-12-03 12:00:00,43.93,43.98,43.93,43.94,38011.0,29.3572,29.3906,29.3572,29.3639,38011.0
2015-12-03 12:05:00,43.94,43.97,43.92,43.92,31482.0,29.3639,29.3839,29.3505,29.3505,31482.0
2015-12-03 12:10:00,43.91,43.94,43.89,43.92,44490.0,29.3438,29.3639,29.3305,29.3505,44490.0
2015-12-03 12:15:00,43.91,43.95,43.89,43.94,53867.0,29.3438,29.3706,29.3305,29.3639,53867.0
2015-12-03 12:20:00,43.95,43.97,43.93,43.97,90409.0,29.3706,29.3839,29.3572,29.3839,90409.0
2015-12-03 12:25:00,43.97,44.01,43.96,44.0,86024.0,29.3839,29.4107,29.3772,29.404,86024.0
2015-12-03 12:30:00,44.0,44.01,43.95,43.95,74859.0,29.404,29.4107,29.3706,29.3706,74859.0
2015-12-03 12:35:00,43.96,44.0,43.96,43.97,48955.0,29.3772,29.404,29.3772,29.3839,48955.0
2015-12-03 12:40:00,43.98,43.99,43.95,43.99,47927.0,29.3906,29.3973,29.3706,29.3973,47927.0
2015-12-03 12:45:00,43.99,44.04,43.98,44.04,60112.0,29.3973,29.4307,29.3906,29.4307,60112.0
2015-12-03 12:50:00,44.05,44.09,44.04,44.07,36362.0,29.4374,29.4641,29.4307,29.4508,36362.0
2015-12-03 12:55:00,44.07,44.12,44.04,44.1,120536.0,29.4508,29.4842,29.4307,29.4708,120536.0
2015-12-03 13:00:00,44.09,44.12,44.06,44.11,49895.0,29.4641,29.4842,29.4441,29.4775,49895.0
2015-12-03 13:05:00,44.12,44.22,44.11,44.21,204951.0,29.4842,29.551,29.4775,29.5443,204951.0
2015-12-03 13:10:00,44.21,44.21,44.16,44.19,70566.0,29.5443,29.5443,29.5109,29.5309,70566.0
2015-12-03 13:15:00,44.19,44.21,44.17,44.18,28577.0,29.5309,29.5443,29.5176,29.5243,28577.0
2015-12-03 13:20:00,44.19,44.32,44.19,44.32,36714.0,29.5309,29.6178,29.5309,29.6178,36714.0
2015-12-03 13:25:00,44.31,44.41,44.29,44.41,85141.0,29.6111,29.678,29.5978,29.678,85141.0
2015-12-03 13:30:00,44.42,44.44,44.39,44.44,33838.0,29.6847,29.698,29.6646,29.698,33838.0
2015-12-03 13:35:00,44.44,44.49,44.43,44.48,103432.0,29.698,29.7314,29.6913,29.7247,103432.0
2015-12-03 13:40:00,44.48,44.52,44.46,44.51,99845.0,29.7247,29.7515,29.7114,29.7448,99845.0
2015-12-03 13:45:00,44.51,44.52,44.38,44.4,59280.0,29.7448,29.7515,29.6579,29.6713,59280.0
2015-12-03 13:50:00,44.41,44.42,44.33,44.34,35793.0,29.678,29.6847,29.6245,29.6312,35793.0
2015-12-03 13:55:00,44.35,44.42,44.34,44.41,43724.0,29.6379,29.6847,29.6312,29.678,43724.0
2015-12-03 14:00:00,44.4,44.43,44.37,44.43,64705.0,29.6713,29.6913,29.6512,29.6913,64705.0
2015-12-03 14:05:00,44.42,44.45,44.41,44.44,70730.0,29.6847,29.7047,29.678,29.698,70730.0
2015-12-03 14:10:00,44.45,44.49,44.44,44.45,66796.0,29.7047,29.7314,29.698,29.7047,66796.0
2015-12-03 14:15:00,44.44,44.47,44.41,44.41,42645.0,29.698,29.7181,29.678,29.678,42645.0
2015-12-03 14:20:00,44.41,44.42,44.35,44.36,56017.0,29.678,29.6847,29.6379,29.6446,56017.0
2015-12-03 14:25:00,44.36,44.41,44.34,44.35,57422.0,29.6446,29.678,29.6312,29.6379,57422.0
2015-12-03 14:30:00,44.35,44.38,44.28,44.3,49301.0,29.6379,29.6579,29.5911,29.6045,49301.0
2015-12-03 14:35:00,44.3,44.37,44.29,44.34,38956.0,29.6045,29.6512,29.5978,29.6312,38956.0
2015-12-03 14:40:00,44.35,44.36,44.25,44.31,62960.0,29.6379,29.6446,29.571,29.6111,62960.0
2015-12-03 14:45:00,44.31,44.33,44.27,44.31,45401.0,29.6111,29.6245,29.5844,29.6111,45401.0
2015-12-03 14:50:00,44.31,44.34,44.28,44.3,75124.0,29.6111,29.6312,29.5911,29.6045,75124.0
2015-12-03 14:55:00,44.3,44.31,44.25,44.29,49232.0,29.6045,29.6111,29.571,29.5978,49232.0
2015-12-03 15:00:00,44.28,44.3,44.26,44.29,44037.0,29.5911,29.6045,29.5777,29.5978,44037.0
2015-12-03 15:05:00,44.29,44.3,44.25,44.27,50499.0,29.5978,29.6045,29.571,29.5844,50499.0
2015-12-03 15:10:00,44.27,44.28,44.24,44.25,122653.0,29.5844,29.5911,29.5644,29.571,122653.0
2015-12-03 15:15:00,44.25,44.27,44.23,44.25,60746.0,29.571,29.5844,29.5577,29.571,60746.0
2015-12-03 15:20:00,44.25,44.3,44.22,44.29,80790.0,29.571,29.6045,29.551,29.5978,80790.0
2015-12-03 15:25:00,44.3,44.3,44.2,44.2,81996.0,29.6045,29.6045,29.5376,29.5376,81996.0
2015-12-03 15:30:00,44.2,44.21,44.14,44.18,75612.0,29.5376,29.5443,29.4975,29.5243,75612.0
2015-12-03 15:35:00,44.19,44.25,44.17,44.2,140628.0,29.5309,29.571,29.5176,29.5376,140628.0
2015-12-03 15:40:00,44.19,44.2,44.11,44.13,114455.0,29.5309,29.5376,29.4775,29.4909,114455.0
2015-12-03 15:45:00,44.13,44.15,44.09,44.15,152561.0,29.4909,29.5042,29.4641,29.5042,152561.0
2015-12-03 15:50:00,44.14,44.2,44.14,44.16,246268.0,29.4975,29.5376,29.4975,29.5109,246268.0
2015-12-03 15:55:00,44.16,44.21,44.15,44.19,469377.0,29.5109,29.5443,29.5042,29.5309,469377.0
2015-12-04 09:30:00,44.46,44.77,44.46,44.54,267386.0,29.7114,29.9185,29.7114,29.7648,267386.0
2015-12-04 09:35:00,44.57,44.7,44.5,44.7,70957.0,29.7849,29.8718,29.7381,29.8718,70957.0
2015-12-04 09:40:00,44.68,44.77,44.56,44.64,55867.0,29.8584,29.9185,29.7782,29.8317,55867.0
2015-12-04 09:45:00,44.65,44.84,44.6,44.84,101638.0,29.8384,29.9653,29.8049,29.9653,101638.0
2015-12-04 09:50:00,44.84,44.84,44.73,44.77,54204.0,29.9653,29.9653,29.8918,29.9185,54204.0
2015-12-04 09:55:00,44.76,44.82,44.73,44.75,33631.0,29.9119,29.952,29.8918,29.9052,33631.0
2015-12-04 10:00:00,44.75,44.76,44.67,44.69,78275.0,29.9052,29.9119,29.8517,29.8651,78275.0
2015-12-04 10:05:00,44.68,44.74,44.65,44.72,47443.0,29.8584,29.8985,29.8384,29.8851,47443.0
2015-12-04 10:10:00,44.72,44.8,44.71,44.79,46088.0,29.8851,29.9386,29.8784,29.9319,46088.0
2015-12-04 10:15:00,44.78,44.84,44.76,44.82,55239.0,29.9252,29.9653,29.9119,29.952,55239.0
2015-12-04 10:20:00,44.82,44.9,44.82,44.9,48790.0,29.952,30.0054,29.952,30.0054,48790.0
2015-12-04 10:25:00,44.9,44.94,44.88,44.9,29588.0,30.0054,30.0322,29.9921,30.0054,29588.0
2015-12-04 10:30:00,44.89,44.89,44.84,44.86,45151.0,29.9987,29.9987,29.9653,29.9787,45151.0
2015-12-04 10:35:00,44.86,44.87,44.79,44.79,29682.0,29.9787,29.9854,29.9319,29.9319,29682.0
2015-12-04 10:40:00,44.79,44.83,44.77,44.77,36351.0,29.9319,29.9586,29.9185,29.9185,36351.0
2015-12-04 10:45:00,44.77,44.83,44.76,44.8,31605.0,29.9185,29.9586,29.9119,29.9386,31605.0
2015-12-04 10:50:00,44.8,44.83,44.78,44.79,25037.0,29.9386,29.9586,29.9252,29.9319,25037.0
2015-12-04 10:55:00,44.79,44.79,44.74,44.76,33725.0,29.9319,29.9319,29.8985,29.9119,33725.0
2015-12-04 11:00:00,44.76,44.79,44.73,44.75,32832.0,29.9119,29.9319,29.8918,29.9052,32832.0
2015-12-04 11:05:00,44.74,44.78,44.69,44.71,37129.0,29.8985,29.9252,29.8651,29.8784,37129.0
2015-12-04 11:10:00,44.71,44.71,44.64,44.66,29844.0,29.8784,29.8784,29.8317,29.845,29844.0
2015-12-04 11:15:00,44.66,44.67,44.64,44.66,20105.0,29.845,29.8517,29.8317,29.845,20105.0
2015-12-04 11:20:00,44.65,44.66,44.59,44.6,51301.0,29.8384,29.845,29.7983,29.8049,51301.0
2015-12-04 11:25:00,44.6,44.6,44.52,44.53,24727.0,29.8049,29.8049,29.7515,29.7582,24727.0
2015-12-04 11:30:00,44.52,44.64,44.51,44.64,19945.0,29.7515,29.8317,29.7448,29.8317,19945.0
2015-12-04 11:35:00,44.62,44.68,44.61,44.68,23036.0,29.8183,29.8584,29.8116,29.8584,23036.0
2015-12-04 11:40:00,44.66,44.66,44.6,44.61,24898.0,29.845,29.845,29.8049,29.8116,24898.0
2015-12-04 11:45:00,44.61,44.61,44.53,44.54,16008.0,29.8116,29.8116,29.7582,29.7648,16008.0
2015-12-04 11:50:00,44.53,44.58,44.53,44.56,26192.0,29.7582,29.7916,29.7582,29.7782,26192.0
2015-12-04 11:55:00,44.55,44.59,44.52,44.53,22746.0,29.7715,29.7983,29.7515,29.7582,22746.0
2015-12-04 12:00:00,44.53,44.54,44.47,44.48,22792.0,29.7582,29.7648,29.7181,29.7247,22792.0
2015-12-04 12:05:00,44.48,44.53,44.48,44.49,26112.0,29.7247,29.7582,29.7247,29.7314,26112.0
2015-12-04 12:10:00,44.5,44.51,44.44,44.46,26496.0,29.7381,29.7448,29.698,29.7114,26496.0
2015-12-04 12:15:00,44.45,44.48,44.44,44.47,21547.0,29.7047,29.7247,29.698,29.7181,21547.0
2015-12-04 12:20:00,44.48,44.49,44.46,44.48,20180.0,29.7247,29.7314,29.7114,29.7247,20180.0
2015-12-04 12:25:00,44.48,44.52,44.45,44.46,26944.0,29.7247,29.7515,29.7047,29.7114,26944.0
2015-12-04 12:30:00,44.46,44.56,44.46,44.55,31202.0,29.7114,29.7782,29.7114,29.7715,31202.0
2015-12-04 12:35:00,44.56,44.59,44.51,44.54,27023.0,29.7782,29.7983,29.7448,29.7648,27023.0
2015-12-04 12:40:00,44.54,44.59,44.54,44.58,25725.0,29.7648,29.7983,29.7648,29.7916,25725.0
2015-12-04 12:45:00,44.57,44.64,44.57,44.63,33920.0,29.7849,29.8317,29.7849,29.825,33920.0
2015-12-04 12:50:00,44.63,44.66,44.6,44.61,28672.0,29.825,29.845,29.8049,29.8116,28672.0
2015-12-04 12:55:00,44.6,44.69,44.6,44.66,33289.0,29.8049,29.8651,29.8049,29.845,33289.0
2015-12-04 13:00:00,44.67,44.71,44.65,44.66,30016.0,29.8517,29.8784,29.8384,29.845,30016.0
2015-12-04 13:05:00,44.67,44.71,44.66,44.71,33087.0,29.8517,29.8784,29.845,29.8784,33087.0
2015-12-04 13:10:00,44.7,44.74,44.68,44.72,42532.0,29.8718,29.8985,29.8584,29.8851,42532.0
2015-12-04 13:15:00,44.72,44.76,44.71,44.73,28084.0,29.8851,29.9119,29.8784,29.8918,28084.0
2015-12-04 13:20:00,44.73,44.77,44.69,44.69,21588.0,29.8918,29.9185,29.8651,29.8651,21588.0
2015-12-04 13:25:00,44.7,44.75,44.7,44.75,28826.0,29.8718,29.9052,29.8718,29.9052,28826.0
2015-12-04 13:30:00,44.76,44.78,44.73,44.74,24134.0,29.9119,29.9252,29.8918,29.8985,24134.0
2015-12-04 13:35:00,44.74,44.8,44.74,44.8,28717.0,29.8985,29.9386,29.8985,29.9386,28717.0
2015-12-04 13:40:00,44.79,44.8,44.75,44.76,35948.0,29.9319,29.9386,29.9052,29.9119,35948.0
2015-12-04 13:45:00,44.77,44.77,44.69,44.7,50181.0,29.9185,29.9185,29.8651,29.8718,50181.0
2015-12-04 13:50:00,44.71,44.72,44.67,44.7,60168.0,29.8784,29.8851,29.8517,29.8718,60168.0
2015-12-04 13:55:00,44.71,44.72,44.68,44.69,36614.0,29.8784,29.8851,29.8584,29.8651,36614.0
2015-12-04 14:00:00,44.7,44.72,44.65,44.72,33038.0,29.8718,29.8851,29.8384,29.8851,33038.0
2015-12-04 14:05:00,44.72,44.73,44.69,44.72,25475.0,29.8851,29.8918,29.8651,29.8851,25475.0
2015-12-04 14:10:00,44.71,44.72,44.68,44.68,17759.0,29.8784,29.8851,29.8584,29.8584,17759.0
2015-12-04 14:15:00,44.68,44.69,44.66,44.68,22538.0,29.8584,29.8651,29.845,29.8584,22538.0
2015-12-04 14:20:00,44.67,44.71,44.67,44.68,21788.0,29.8517,29.8784,29.8517,29.8584,21788.0
2015-12-04 14:25:00,44.68,44.73,44.68,44.72,33970.0,29.8584,29.8918,29.8584,29.8851,33970.0
2015-12-04 14:30:00,44.72,44.73,44.67,44.68,43316.0,29.8851,29.8918,29.8517,29.8584,43316.0
2015-12-04 14:35:00,44.69,44.71,44.67,44.69,30423.0,29.8651,29.8784,29.8517,29.8651,30423.0
2015-12-04 14:40:00,44.69,44.7,44.62,44.65,31272.0,29.8651,29.8718,29.8183,29.8384,31272.0
2015-12-04 14:45:00,44.64,44.71,44.64,44.71,55100.0,29.8317,29.8784,29.8317,29.8784,55100.0
2015-12-04 14:50:00,44.71,44.73,44.69,44.71,48709.0,29.8784,29.8918,29.8651,29.8784,48709.0
2015-12-04 14:55:00,44.72,44.73,44.69,44.72,43199.0,29.8851,29.8918,29.8651,29.8851,43199.0
2015-12-04 15:00:00,44.73,44.79,44.72,44.77,43310.0,29.8918,29.9319,29.8851,29.9185,43310.0
2015-12-04 15:05:00,44.78,44.86,44.77,44.86,63197.0,29.9252,29.9787,29.9185,29.9787,63197.0
2015-12-04 15:10:00,44.85,44.88,44.84,44.86,35509.0,29.972,29.9921,29.9653,29.9787,35509.0
2015-12-04 15:15:00,44.86,44.87,44.81,44.85,35078.0,29.9787,29.9854,29.9453,29.972,35078.0
2015-12-04 15:20:00,44.85,44.86,44.79,44.79,57991.0,29.972,29.9787,29.9319,29.9319,57991.0
2015-12-04 15:25:00,44.79,44.8,44.77,44.79,47290.0,29.9319,29.9386,29.9185,29.9319,47290.0
2015-12-04 15:30:00,44.79,44.81,44.73,44.75,58683.0,29.9319,29.9453,29.8918,29.9052,58683.0
2015-12-04 15:35:00,44.74,44.8,44.72,44.78,45641.0,29.8985,29.9386,29.8851,29.9252,45641.0
2015-12-04 15:40:00,44.78,44.82,44.77,44.8,82604.0,29.9252,29.952,29.9185,29.9386,82604.0
2015-12-04 15:45:00,44.81,44.82,44.79,44.81,75302.0,29.9453,29.952,29.9319,29.9453,75302.0
2015-12-04 15:50:00,44.81,44.83,44.79,44.8,87497.0,29.9453,29.9586,29.9319,29.9386,87497.0
2015-12-04 15:55:00,44.8,44.87,44.8,44.82,339523.0,29.9386,29.9854,29.9386,29.952,339523.0
2015-12-07 09:30:00,44.72,44.8,44.65,44.72,67162.0,29.8851,29.9386,29.8384,29.8851,67162.0
2015-12-07 09:35:00,44.71,44.79,44.68,44.77,63482.0,29.8784,29.9319,29.8584,29.9185,63482.0
2015-12-07 09:40:00,44.77,44.77,44.68,44.71,40495.0,29.9185,29.9185,29.8584,29.8784,40495.0
2015-12-07 09:45:00,44.72,44.84,44.7,44.74,28487.0,29.8851,29.9653,29.8718,29.8985,28487.0
2015-12-07 09:50:00,44.74,44.75,44.63,44.66,60249.0,29.8985,29.9052,29.825,29.845,60249.0
2015-12-07 09:55:00,44.66,44.78,44.65,44.76,265861.0,29.845,29.9252,29.8384,29.9119,265861.0
2015-12-07 10:00:00,44.76,44.9,44.76,44.85,180605.0,29.9119,30.0054,29.9119,29.972,180605.0
2015-12-07 10:05:00,44.86,44.9,44.81,44.89,29311.0,29.9787,30.0054,29.9453,29.9987,29311.0
2015-12-07 10:10:00,44.9,44.94,44.83,44.84,57630.0,30.0054,30.0322,29.9586,29.9653,57630.0
2015-12-07 10:15:00,44.83,44.9,44.81,44.87,23087.0,29.9586,30.0054,29.9453,29.9854,23087.0
2015-12-07 10:20:00,44.86,44.87,44.81,44.84,24346.0,29.9787,29.9854,29.9453,29.9653,24346.0
2015-12-07 10:25:00,44.84,44.93,44.83,44.9,30369.0,29.9653,30.0255,29.9586,30.0054,30369.0
2015-12-07 10:30:00,44.9,44.95,44.86,44.87,38610.0,30.0054,30.0388,29.9787,29.9854,38610.0
2015-12-07 10:35:00,44.86,44.87,44.79,44.79,33273.0,29.9787,29.9854,29.9319,29.9319,33273.0
2015-12-07 10:40:00,44.8,44.82,44.73,44.74,36714.0,29.9386,29.952,29.8918,29.8985,36714.0
2015-12-07 10:45:00,44.73,44.78,44.71,44.77,60574.0,29.8918,29.9252,29.8784,29.9185,60574.0
2015-12-07 10:50:00,44.76,44.8,44.75,44.75,33574.0,29.9119,29.9386,29.9052,29.9052,33574.0
2015-12-07 10:55:00,44.76,44.84,44.75,44.83,28152.0,29.9119,29.9653,29.9052,29.9586,28152.0
2015-12-07 11:00:00,44.81,44.83,44.76,44.8,20507.0,29.9453,29.9586,29.9119,29.9386,20507.0
2015-12-07 11:05:00,44.8,44.87,44.78,44.86,22491.0,29.9386,29.9854,29.9252,29.9787,22491.0
2015-12-07 11:10:00,44.86,44.86,44.8,44.8,20157.0,29.9787,29.9787,29.9386,29.9386,20157.0
2015-12-07 11:15:00,44.8,44.82,44.77,44.77,17228.0,29.9386,29.952,29.9185,29.9185,17228.0
2015-12-07 11:20:00,44.78,44.81,44.77,44.81,19144.0,29.9252,29.9453,29.9185,29.9453,19144.0
2015-12-07 11:25:00,44.8,44.85,44.79,44.82,18616.0,29.9386,29.972,29.9319,29.952,18616.0
2015-12-07 11:30:00,44.82,44.88,44.82,44.85,19895.0,29.952,29.9921,29.952,29.972,19895.0
2015-12-07 11:35:00,44.85,44.86,44.77,44.79,15228.0,29.972,29.9787,29.9185,29.9319,15228.0
2015-12-07 11:40:00,44.79,44.84,44.78,44.83,18935.0,29.9319,29.9653,29.9252,29.9586,18935.0
2015-12-07 11:45:00,44.82,44.87,44.82,44.87,20087.0,29.952,29.9854,29.952,29.9854,20087.0
2015-12-07 11:50:00,44.86,44.93,44.85,44.89,69440.0,29.9787,30.0255,29.972,29.9987,69440.0
2015-12-07 11:55:00,44.9,44.91,44.87,44.88,22722.0,30.0054,30.0121,29.9854,29.9921,22722.0
2015-12-07 12:00:00,44.87,44.92,44.86,44.9,20874.0,29.9854,30.0188,29.9787,30.0054,20874.0
2015-12-07 12:05:00,44.89,44.9,44.82,44.86,14262.0,29.9987,30.0054,29.952,29.9787,14262.0
2015-12-07 12:10:00,44.85,44.89,44.84,44.88,31714.0,29.972,29.9987,29.9653,29.9921,31714.0
2015-12-07 12:15:00,44.89,44.93,44.88,44.9,17937.0,29.9987,30.0255,29.9921,30.0054,17937.0
2015-12-07 12:20:00,44.9,44.94,44.89,44.93,19414.0,30.0054,30.0322,29.9987,30.0255,19414.0
2015-12-07 12:25:00,44.93,44.95,44.91,44.94,21704.0,30.0255,30.0388,30.0121,30.0322,21704.0
2015-12-07 12:30:00,44.94,44.94,44.88,44.89,19255.0,30.0322,30.0322,29.9921,29.9987,19255.0
2015-12-07 12:35:00,44.88,44.9,44.87,44.89,26734.0,29.9921,30.0054,29.9854,29.9987,26734.0
2015-12-07 12:40:00,44.88,44.97,44.88,44.97,25439.0,29.9921,30.0522,29.9921,30.0522,25439.0
2015-12-07 12:45:00,44.97,45.0,44.95,44.99,25015.0,30.0522,30.0722,30.0388,30.0656,25015.0
2015-12-07 12:50:00,44.98,45.0,44.94,44.96,26443.0,30.0589,30.0722,30.0322,30.0455,26443.0
2015-12-07 12:55:00,44.96,44.99,44.93,44.98,32200.0,30.0455,30.0656,30.0255,30.0589,32200.0
2015-12-07 13:00:00,44.99,45.03,44.96,45.01,118990.0,30.0656,30.0923,30.0455,30.0789,118990.0
2015-12-07 13:05:00,45.02,45.1,45.02,45.08,42244.0,30.0856,30.1391,30.0856,30.1257,42244.0
2015-12-07 13:10:00,45.07,45.08,45.04,45.04,75903.0,30.119,30.1257,30.099,30.099,75903.0
2015-12-07 13:15:00,45.04,45.11,45.04,45.11,37353.0,30.099,30.1458,30.099,30.1458,37353.0
2015-12-07 13:20:00,45.1,45.11,45.05,45.11,57043.0,30.1391,30.1458,30.1057,30.1458,57043.0
2015-12-07 13:25:00,45.1,45.14,45.09,45.13,30496.0,30.1391,30.1658,30.1324,30.1591,30496.0
2015-12-07 13:30:00,45.13,45.16,45.12,45.14,29971.0,30.1591,30.1792,30.1524,30.1658,29971.0
2015-12-07 13:35:00,45.13,45.16,45.13,45.15,34303.0,30.1591,30.1792,30.1591,30.1725,34303.0
2015-12-07 13:40:00,45.14,45.15,45.09,45.11,26121.0,30.1658,30.1725,30.1324,30.1458,26121.0
2015-12-07 13:45:00,45.1,45.17,45.09,45.12,37905.0,30.1391,30.1859,30.1324,30.1524,37905.0
2015-12-07 13:50:00,45.12,45.13,45.1,45.11,16907.0,30.1524,30.1591,30.1391,30.1458,16907.0
2015-12-07 13:55:00,45.1,45.19,45.1,45.19,26568.0,30.1391,30.1992,30.1391,30.1992,26568.0
2015-12-07 14:00:00,45.18,45.19,45.14,45.18,28908.0,30.1925,30.1992,30.1658,30.1925,28908.0
2015-12-07 14:05:00,45.17,45.22,45.16,45.21,33836.0,30.1859,30.2193,30.1792,30.2126,33836.0
2015-12-07 14:10:00,45.21,45.24,45.19,45.23,24736.0,30.2126,30.2326,30.1992,30.226,24736.0
2015-12-07 14:15:00,45.22,45.25,45.21,45.22,37287.0,30.2193,30.2393,30.2126,30.2193,37287.0
2015-12-07 14:20:00,45.22,45.23,45.18,45.19,23221.0,30.2193,30.226,30.1925,30.1992,23221.0
2015-12-07 14:25:00,45.19,45.24,45.17,45.23,32092.0,30.1992,30.2326,30.1859,30.226,32092.0
2015-12-07 14:30:00,45.23,45.24,45.14,45.14,34073.0,30.226,30.2326,30.1658,30.1658,34073.0
2015-12-07 14:35:00,45.14,45.19,45.14,45.19,19889.0,30.1658,30.1992,30.1658,30.1992,19889.0
2015-12-07 14:40:00,45.18,45.19,45.14,45.16,23117.0,30.1925,30.1992,30.1658,30.1792,23117.0
2015-12-07 14:45:00,45.15,45.24,45.15,45.24,46866.0,30.1725,30.2326,30.1725,30.2326,46866.0
2015-12-07 14:50:00,45.24,45.25,45.22,45.25,19888.0,30.2326,30.2393,30.2193,30.2393,19888.0
2015-12-07 14:55:00,45.24,45.26,45.23,45.26,34078.0,30.2326,30.246,30.226,30.246,34078.0
2015-12-07 15:00:00,45.25,45.26,45.19,45.19,32409.0,30.2393,30.246,30.1992,30.1992,32409.0
2015-12-07 15:05:00,45.18,45.21,45.15,45.15,34531.0,30.1925,30.2126,30.1725,30.1725,34531.0
2015-12-07 15:10:00,45.15,45.19,45.14,45.18,28080.0,30.1725,30.1992,30.1658,30.1925,28080.0
2015-12-07 15:15:00,45.17,45.25,45.16,45.25,28530.0,30.1859,30.2393,30.1792,30.2393,28530.0
2015-12-07 15:20:00,45.24,45.28,45.23,45.28,49860.0,30.2326,30.2594,30.226,30.2594,49860.0
2015-12-07 15:25:00,45.27,45.29,45.24,45.25,49504.0,30.2527,30.266,30.2326,30.2393,49504.0
2015-12-07 15:30:00,45.25,45.27,45.25,45.25,40954.0,30.2393,30.2527,30.2393,30.2393,40954.0
2015-12-07 15:35:00,45.26,45.27,45.23,45.26,59412.0,30.246,30.2527,30.226,30.246,59412.0
2015-12-07 15:40:00,45.26,45.3,45.26,45.3,92653.0,30.246,30.2727,30.246,30.2727,92653.0
2015-12-07 15:45:00,45.3,45.33,45.3,45.31,98857.0,30.2727,30.2928,30.2727,30.2794,98857.0
2015-12-07 15:50:00,45.31,45.33,45.28,45.32,82058.0,30.2794,30.2928,30.2594,30.2861,82058.0
2015-12-07 15:55:00,45.32,45.35,45.28,45.29,341934.0,30.2861,30.3061,30.2594,30.266,341934.0
2015-12-08 09:30:00,45.16,45.28,45.1,45.15,94179.0,30.1792,30.2594,30.1391,30.1725,94179.0
2015-12-08 09:35:00,45.14,45.39,45.11,45.33,56050.0,30.1658,30.3329,30.1458,30.2928,56050.0
2015-12-08 09:40:00,45.31,45.31,45.12,45.2,45279.0,30.2794,30.2794,30.1524,30.2059,45279.0
2015-12-08 09:45:00,45.21,45.27,45.19,45.27,54307.0,30.2126,30.2527,30.1992,30.2527,54307.0
2015-12-08 09:50:00,45.26,45.29,45.21,45.26,58583.0,30.246,30.266,30.2126,30.246,58583.0
2015-12-08 09:55:00,45.25,45.31,45.25,45.31,122286.0,30.2393,30.2794,30.2393,30.2794,122286.0
2015-12-08 10:00:00,45.31,45.31,45.17,45.17,39634.0,30.2794,30.2794,30.1859,30.1859,39634.0
2015-12-08 10:05:00,45.17,45.18,45.04,45.06,37571.0,30.1859,30.1925,30.099,30.1123,37571.0
2015-12-08 10:10:00,45.05,45.05,45.01,45.03,20023.0,30.1057,30.1057,30.0789,30.0923,20023.0
2015-12-08 10:15:00,45.03,45.13,45.0,45.02,32051.0,30.0923,30.1591,30.0722,30.0856,32051.0
2015-12-08 10:20:00,45.02,45.05,45.0,45.01,55077.0,30.0856,30.1057,30.0722,30.0789,55077.0
2015-12-08 10:25:00,45.0,45.07,44.99,45.03,38806.0,30.0722,30.119,30.0656,30.0923,38806.0
2015-12-08 10:30:00,45.03,45.09,45.02,45.08,73550.0,30.0923,30.1324,30.0856,30.1257,73550.0
2015-12-08 10:35:00,45.07,45.1,45.06,45.07,43325.0,30.119,30.1391,30.1123,30.119,43325.0
2015-12-08 10:40:00,45.07,45.19,45.07,45.19,31998.0,30.119,30.1992,30.119,30.1992,31998.0
2015-12-08 10:45:00,45.19,45.22,45.15,45.16,35175.0,30.1992,30.2193,30.1725,30.1792,35175.0
2015-12-08 10:50:00,45.15,45.16,45.1,45.15,19926.0,30.1725,30.1792,30.1391,30.1725,19926.0
2015-12-08 10:55:00,45.16,45.21,45.15,45.21,26756.0,30.1792,30.2126,30.1725,30.2126,26756.0
2015-12-08 11:00:00,45.21,45.31,45.2,45.3,41062.0,30.2126,30.2794,30.2059,30.2727,41062.0
2015-12-08 11:05:00,45.29,45.3,45.2,45.21,26138.0,30.266,30.2727,30.2059,30.2126,26138.0
2015-12-08 11:10:00,45.21,45.21,45.14,45.16,24963.0,30.2126,30.2126,30.1658,30.1792,24963.0
2015-12-08 11:15:00,45.15,45.19,45.08,45.19,54236.0,30.1725,30.1992,30.1257,30.1992,54236.0
2015-12-08 11:20:00,45.19,45.29,45.19,45.23,85721.0,30.1992,30.266,30.1992,30.226,85721.0
2015-12-08 11:25:00,45.23,45.25,45.2,45.2,24376.0,30.226,30.2393,30.2059,30.2059,24376.0
2015-12-08 11:30:00,45.19,45.24,45.17,45.19,25698.0,30.1992,30.2326,30.1859,30.1992,25698.0
2015-12-08 11:35:00,45.19,45.26,45.19,45.2,21435.0,30.1992,30.246,30.1992,30.2059,21435.0
2015-12-08 11:40:00,45.2,45.22,45.16,45.17,40607.0,30.2059,30.2193,30.1792,30.1859,40607.0
2015-12-08 11:45:00,45.16,45.19,45.14,45.17,20031.0,30.1792,30.1992,30.1658,30.1859,20031.0
2015-12-08 11:50:00,45.17,45.21,45.13,45.19,23244.0,30.1859,30.2126,30.1591,30.1992,23244.0
2015-12-08 11:55:00,45.19,45.22,45.17,45.21,18989.0,30.1992,30.2193,30.1859,30.2126,18989.0
2015-12-08 12:00:00,45.21,45.21,45.11,45.12,14535.0,30.2126,30.2126,30.1458,30.1524,14535.0
2015-12-08 12:05:00,45.11,45.17,45.07,45.16,34763.0,30.1458,30.1859,30.119,30.1792,34763.0
2015-12-08 12:10:00,45.15,45.16,45.08,45.09,29029.0,30.1725,30.1792,30.1257,30.1324,29029.0
2015-12-08 12:15:00,45.09,45.1,45.06,45.08,19736.0,30.1324,30.1391,30.1123,30.1257,19736.0
2015-12-08 12:20:00,45.08,45.1,45.05,45.07,24179.0,30.1257,30.1391,30.1057,30.119,24179.0
2015-12-08 12:25:00,45.06,45.07,45.02,45.02,27230.0,30.1123,30.119,30.0856,30.0856,27230.0
2015-12-08 12:30:00,45.01,45.06,45.0,45.06,17925.0,30.0789,30.1123,30.0722,30.1123,17925.0
2015-12-08 12:35:00,45.07,45.09,45.02,45.04,22469.0,30.119,30.1324,30.0856,30.099,22469.0
2015-12-08 12:40:00,45.03,45.13,45.03,45.12,40171.0,30.0923,30.1591,30.0923,30.1524,40171.0
2015-12-08 12:45:00,45.13,45.13,45.06,45.08,18623.0,30.1591,30.1591,30.1123,30.1257,18623.0
2015-12-08 12:50:00,45.06,45.07,45.03,45.05,41806.0,30.1123,30.119,30.0923,30.1057,41806.0
2015-12-08 12:55:00,45.04,45.05,45.01,45.03,14625.0,30.099,30.1057,30.0789,30.0923,14625.0
2015-12-08 13:00:00,45.03,45.06,45.02,45.04,11954.0,30.0923,30.1123,30.0856,30.099,11954.0
2015-12-08 13:05:00,45.03,45.07,45.03,45.07,14377.0,30.0923,30.119,30.0923,30.119,14377.0
2015-12-08 13:10:00,45.06,45.1,45.05,45.09,22482.0,30.1123,30.1391,30.1057,30.1324,22482.0
2015-12-08 13:15:00,45.08,45.09,45.07,45.09,12347.0,30.1257,30.1324,30.119,30.1324,12347.0
2015-12-08 13:20:00,45.09,45.11,45.06,45.07,17184.0,30.1324,30.1458,30.1123,30.119,17184.0
2015-12-08 13:25:00,45.07,45.1,45.06,45.07,16452.0,30.119,30.1391,30.1123,30.119,16452.0
2015-12-08 13:30:00,45.08,45.13,45.08,45.13,16517.0,30.1257,30.1591,30.1257,30.1591,16517.0
2015-12-08 13:35:00,45.14,45.17,45.13,45.17,19840.0,30.1658,30.1859,30.1591,30.1859,19840.0
2015-12-08 13:40:00,45.16,45.22,45.15,45.21,35010.0,30.1792,30.2193,30.1725,30.2126,35010.0
2015-12-08 13:45:00,45.2,45.21,45.18,45.2,26356.0,30.2059,30.2126,30.1925,30.2059,26356.0
2015-12-08 13:50:00,45.2,45.26,45.18,45.22,51532.0,30.2059,30.246,30.1925,30.2193,51532.0
2015-12-08 13:55:00,45.23,45.24,45.21,45.22,18789.0,30.226,30.2326,30.2126,30.2193,18789.0
2015-12-08 14:00:00,45.23,45.29,45.23,45.29,29095.0,30.226,30.266,30.226,30.266,29095.0
2015-12-08 14:05:00,45.29,45.31,45.28,45.3,28778.0,30.266,30.2794,30.2594,30.2727,28778.0
2015-12-08 14:10:00,45.3,45.32,45.28,45.3,49297.0,30.2727,30.2861,30.2594,30.2727,49297.0
2015-12-08 14:15:00,45.3,45.3,45.23,45.23,22856.0,30.2727,30.2727,30.226,30.226,22856.0
2015-12-08 14:20:00,45.23,45.24,45.2,45.21,23384.0,30.226,30.2326,30.2059,30.2126,23384.0
2015-12-08 14:25:00,45.21,45.22,45.19,45.22,29422.0,30.2126,30.2193,30.1992,30.2193,29422.0
2015-12-08 14:30:00,45.22,45.25,45.2,45.24,20192.0,30.2193,30.2393,30.2059,30.2326,20192.0
2015-12-08 14:35:00,45.23,45.28,45.22,45.28,21332.0,30.226,30.2594,30.2193,30.2594,21332.0
2015-12-08 14:40:00,45.27,45.28,45.25,45.27,19501.0,30.2527,30.2594,30.2393,30.2527,19501.0
2015-12-08 14:45:00,45.27,45.29,45.24,45.24,18366.0,30.2527,30.266,30.2326,30.2326,18366.0
2015-12-08 14:50:00,45.25,45.28,45.22,45.26,22213.0,30.2393,30.2594,30.2193,30.246,22213.0
2015-12-08 14:55:00,45.27,45.31,45.24,45.25,56761.0,30.2527,30.2794,30.2326,30.2393,56761.0
2015-12-08 15:00:00,45.25,45.25,45.19,45.23,18878.0,30.2393,30.2393,30.1992,30.226,18878.0
2015-12-08 15:05:00,45.23,45.27,45.22,45.27,21374.0,30.226,30.2527,30.2193,30.2527,21374.0
2015-12-08 15:10:00,45.27,45.28,45.21,45.21,25080.0,30.2527,30.2594,30.2126,30.2126,25080.0
2015-12-08 15:15:00,45.2,45.25,45.2,45.2,26599.0,30.2059,30.2393,30.2059,30.2059,26599.0
2015-12-08 15:20:00,45.2,45.24,45.18,45.24,28412.0,30.2059,30.2326,30.1925,30.2326,28412.0
2015-12-08 15:25:00,45.24,45.24,45.21,45.24,22658.0,30.2326,30.2326,30.2126,30.2326,22658.0
2015-12-08 15:30:00,45.23,45.33,45.2,45.31,46888.0,30.226,30.2928,30.2059,30.2794,46888.0
2015-12-08 15:35:00,45.31,45.31,45.24,45.28,32355.0,30.2794,30.2794,30.2326,30.2594,32355.0
2015-12-08 15:40:00,45.27,45.27,45.21,45.27,65216.0,30.2527,30.2527,30.2126,30.2527,65216.0
2015-12-08 15:45:00,45.27,45.33,45.25,45.32,91293.0,30.2527,30.2928,30.2393,30.2861,91293.0
2015-12-08 15:50:00,45.32,45.35,45.31,45.34,77896.0,30.2861,30.3061,30.2794,30.2995,77896.0
2015-12-08 15:55:00,45.34,45.34,45.28,45.3,160559.0,30.2995,30.2995,30.2594,30.2727,160559.0
2015-12-09 09:30:00,45.05,45.08,44.81,45.05,86418.0,30.1057,30.1257,29.9453,30.1057,86418.0
2015-12-09 09:35:00,45.06,45.26,45.06,45.24,34949.0,30.1123,30.246,30.1123,30.2326,34949.0
2015-12-09 09:40:00,45.22,45.34,45.2,45.33,59909.0,30.2193,30.2995,30.2059,30.2928,59909.0
2015-12-09 09:45:00,45.32,45.34,45.25,45.28,58151.0,30.2861,30.2995,30.2393,30.2594,58151.0
2015-12-09 09:50:00,45.28,45.45,45.27,45.43,129955.0,30.2594,30.373,30.2527,30.3596,129955.0
2015-12-09 09:55:00,45.43,45.54,45.42,45.49,154505.0,30.3596,30.4331,30.3529,30.3997,154505.0
2015-12-09 10:00:00,45.48,45.48,45.42,45.46,31665.0,30.393,30.393,30.3529,30.3797,31665.0
2015-12-09 10:05:00,45.47,45.54,45.46,45.53,47944.0,30.3863,30.4331,30.3797,30.4264,47944.0
2015-12-09 10:10:00,45.54,45.6,45.51,45.52,64118.0,30.4331,30.4732,30.4131,30.4197,64118.0
2015-12-09 10:15:00,45.52,45.58,45.51,45.56,39935.0,30.4197,30.4598,30.4131,30.4465,39935.0
2015-12-09 10:20:00,45.55,45.59,45.54,45.55,22639.0,30.4398,30.4665,30.4331,30.4398,22639.0
2015-12-09 10:25:00,45.55,45.62,45.55,45.61,26806.0,30.4398,30.4866,30.4398,30.4799,26806.0
2015-12-09 10:30:00,45.61,45.71,45.6,45.7,42494.0,30.4799,30.5467,30.4732,30.54,42494.0
2015-12-09 10:35:00,45.7,45.72,45.67,45.72,33089.0,30.54,30.5534,30.52,30.5534,33089.0
2015-12-09 10:40:00,45.72,45.74,45.7,45.74,36629.0,30.5534,30.5668,30.54,30.5668,36629.0
2015-12-09 10:45:00,45.74,45.75,45.64,45.65,30567.0,30.5668,30.5735,30.4999,30.5066,30567.0
2015-12-09 10:50:00,45.65,45.65,45.6,45.62,27633.0,30.5066,30.5066,30.4732,30.4866,27633.0
2015-12-09 10:55:00,45.62,45.65,45.59,45.63,38054.0,30.4866,30.5066,30.4665,30.4933,38054.0
2015-12-09 11:00:00,45.63,45.63,45.55,45.56,39238.0,30.4933,30.4933,30.4398,30.4465,39238.0
2015-12-09 11:05:00,45.57,45.61,45.56,45.57,32017.0,30.4532,30.4799,30.4465,30.4532,32017.0
2015-12-09 11:10:00,45.57,45.64,45.56,45.63,30600.0,30.4532,30.4999,30.4465,30.4933,30600.0
2015-12-09 11:15:00,45.63,45.63,45.57,45.59,40547.0,30.4933,30.4933,30.4532,30.4665,40547.0
2015-12-09 11:20:00,45.59,45.61,45.57,45.57,35683.0,30.4665,30.4799,30.4532,30.4532,35683.0
2015-12-09 11:25:00,45.56,45.59,45.55,45.56,24711.0,30.4465,30.4665,30.4398,30.4465,24711.0
2015-12-09 11:30:00,45.57,45.61,45.55,45.55,30238.0,30.4532,30.4799,30.4398,30.4398,30238.0
2015-12-09 11:35:00,45.55,45.6,45.55,45.59,30500.0,30.4398,30.4732,30.4398,30.4665,30500.0
2015-12-09 11:40:00,45.59,45.6,45.5,45.51,45247.0,30.4665,30.4732,30.4064,30.4131,45247.0
2015-12-09 11:45:00,45.5,45.52,45.45,45.47,120791.0,30.4064,30.4197,30.373,30.3863,120791.0
2015-12-09 11:50:00,45.46,45.5,45.44,45.46,28927.0,30.3797,30.4064,30.3663,30.3797,28927.0
2015-12-09 11:55:00,45.45,45.45,45.39,45.42,34168.0,30.373,30.373,30.3329,30.3529,34168.0
2015-12-09 12:00:00,45.43,45.47,45.41,45.44,25484.0,30.3596,30.3863,30.3462,30.3663,25484.0
2015-12-09 12:05:00,45.43,45.47,45.41,45.46,22867.0,30.3596,30.3863,30.3462,30.3797,22867.0
2015-12-09 12:10:00,45.46,45.54,45.43,45.48,109720.0,30.3797,30.4331,30.3596,30.393,109720.0
2015-12-09 12:15:00,45.48,45.52,45.43,45.45,18296.0,30.393,30.4197,30.3596,30.373,18296.0
2015-12-09 12:20:00,45.45,45.45,45.33,45.4,42044.0,30.373,30.373,30.2928,30.3396,42044.0
2015-12-09 12:25:00,45.4,45.4,45.34,45.35,39195.0,30.3396,30.3396,30.2995,30.3061,39195.0
2015-12-09 12:30:00,45.35,45.36,45.3,45.3,38579.0,30.3061,30.3128,30.2727,30.2727,38579.0
2015-12-09 12:35:00,45.3,45.3,45.22,45.23,55104.0,30.2727,30.2727,30.2193,30.226,55104.0
2015-12-09 12:40:00,45.23,45.23,45.13,45.19,57879.0,30.226,30.226,30.1591,30.1992,57879.0
2015-12-09 12:45:00,45.19,45.22,45.15,45.21,36156.0,30.1992,30.2193,30.1725,30.2126,36156.0
2015-12-09 12:50:00,45.2,45.2,45.11,45.16,40684.0,30.2059,30.2059,30.1458,30.1792,40684.0
2015-12-09 12:55:00,45.16,45.17,45.12,45.14,33278.0,30.1792,30.1859,30.1524,30.1658,33278.0
2015-12-09 13:00:00,45.14,45.18,45.11,45.13,29579.0,30.1658,30.1925,30.1458,30.1591,29579.0
2015-12-09 13:05:00,45.12,45.12,45.01,45.11,40210.0,30.1524,30.1524,30.0789,30.1458,40210.0
2015-12-09 13:10:00,45.11,45.2,45.1,45.2,25077.0,30.1458,30.2059,30.1391,30.2059,25077.0
2015-12-09 13:15:00,45.2,45.27,45.18,45.21,30852.0,30.2059,30.2527,30.1925,30.2126,30852.0
2015-12-09 13:20:00,45.2,45.25,45.19,45.25,24409.0,30.2059,30.2393,30.1992,30.2393,24409.0
2015-12-09 13:25:00,45.25,45.26,45.16,45.18,30296.0,30.2393,30.246,30.1792,30.1925,30296.0
2015-12-09 13:30:00,45.19,45.2,45.11,45.16,25939.0,30.1992,30.2059,30.1458,30.1792,25939.0
2015-12-09 13:35:00,45.16,45.18,45.13,45.18,18362.0,30.1792,30.1925,30.1591,30.1925,18362.0
2015-12-09 13:40:00,45.18,45.21,45.14,45.16,39737.0,30.1925,30.2126,30.1658,30.1792,39737.0
2015-12-09 13:45:00,45.17,45.21,45.15,45.2,32168.0,30.1859,30.2126,30.1725,30.2059,32168.0
2015-12-09 13:50:00,45.2,45.22,45.15,45.16,38683.0,30.2059,30.2193,30.1725,30.1792,38683.0
2015-12-09 13:55:00,45.15,45.17,45.12,45.13,34058.0,30.1725,30.1859,30.1524,30.1591,34058.0
2015-12-09 14:00:00,45.12,45.14,45.07,45.08,44746.0,30.1524,30.1658,30.119,30.1257,44746.0
2015-12-09 14:05:00,45.07,45.22,45.07,45.21,53867.0,30.119,30.2193,30.119,30.2126,53867.0
2015-12-09 14:10:00,45.21,45.28,45.21,45.27,37274.0,30.2126,30.2594,30.2126,30.2527,37274.0
2015-12-09 14:15:00,45.27,45.27,45.23,45.24,32408.0,30.2527,30.2527,30.226,30.2326,32408.0
2015-12-09 14:20:00,45.24,45.24,45.2,45.22,45881.0,30.2326,30.2326,30.2059,30.2193,45881.0
2015-12-09 14:25:00,45.22,45.23,45.19,45.2,65839.0,30.2193,30.226,30.1992,30.2059,65839.0
2015-12-09 14:30:00,45.2,45.27,45.2,45.27,37603.0,30.2059,30.2527,30.2059,30.2527,37603.0
2015-12-09 14:35:00,45.26,45.32,45.26,45.31,35093.0,30.246,30.2861,30.246,30.2794,35093.0
2015-12-09 14:40:00,45.31,45.32,45.27,45.3,42846.0,30.2794,30.2861,30.2527,30.2727,42846.0
2015-12-09 14:45:00,45.3,45.3,45.27,45.28,49182.0,30.2727,30.2727,30.2527,30.2594,49182.0
2015-12-09 14:50:00,45.28,45.29,45.23,45.23,24095.0,30.2594,30.266,30.226,30.226,24095.0
2015-12-09 14:55:00,45.23,45.24,45.18,45.2,34705.0,30.226,30.2326,30.1925,30.2059,34705.0
2015-12-09 15:00:00,45.19,45.24,45.18,45.24,38926.0,30.1992,30.2326,30.1925,30.2326,38926.0
2015-12-09 15:05:00,45.23,45.24,45.18,45.21,27035.0,30.226,30.2326,30.1925,30.2126,27035.0
2015-12-09 15:10:00,45.2,45.24,45.2,45.23,34312.0,30.2059,30.2326,30.2059,30.226,34312.0
2015-12-09 15:15:00,45.23,45.23,45.16,45.17,46391.0,30.226,30.226,30.1792,30.1859,46391.0
2015-12-09 15:20:00,45.17,45.27,45.16,45.23,64947.0,30.1859,30.2527,30.1792,30.226,64947.0
2015-12-09 15:25:00,45.23,45.24,45.18,45.21,55207.0,30.226,30.2326,30.1925,30.2126,55207.0
2015-12-09 15:30:00,45.21,45.28,45.2,45.25,80152.0,30.2126,30.2594,30.2059,30.2393,80152.0
2015-12-09 15:35:00,45.25,45.3,45.23,45.24,79928.0,30.2393,30.2727,30.226,30.2326,79928.0
2015-12-09 15:40:00,45.24,45.26,45.2,45.23,82961.0,30.2326,30.246,30.2059,30.226,82961.0
2015-12-09 15:45:00,45.22,45.24,45.16,45.16,160638.0,30.2193,30.2326,30.1792,30.1792,160638.0
2015-12-09 15:50:00,45.16,45.19,45.13,45.14,70775.0,30.1792,30.1992,30.1591,30.1658,70775.0
2015-12-09 15:55:00,45.15,45.16,45.11,45.14,181272.0,30.1725,30.1792,30.1458,30.1658,181272.0
2015-12-10 09:30:00,45.27,45.29,44.9,45.0,75802.0,30.2527,30.266,30.0054,30.0722,75802.0
2015-12-10 09:35:00,45.01,45.09,44.97,44.97,51182.0,30.0789,30.1324,30.0522,30.0522,51182.0
2015-12-10 09:40:00,44.98,45.02,44.93,44.96,26030.0,30.0589,30.0856,30.0255,30.0455,26030.0
2015-12-10 09:45:00,44.96,44.99,44.92,44.97,36178.0,30.0455,30.0656,30.0188,30.0522,36178.0
2015-12-10 09:50:00,44.97,45.0,44.95,44.97,34585.0,30.0522,30.0722,30.0388,30.0522,34585.0
2015-12-10 09:55:00,44.98,44.98,44.84,44.86,41091.0,30.0589,30.0589,29.9653,29.9787,41091.0
2015-12-10 10:00:00,44.87,44.91,44.85,44.87,28856.0,29.9854,30.0121,29.972,29.9854,28856.0
2015-12-10 10:05:00,44.87,44.88,44.78,44.8,31586.0,29.9854,29.9921,29.9252,29.9386,31586.0
2015-12-10 10:10:00,44.8,44.84,44.78,44.83,34213.0,29.9386,29.9653,29.9252,29.9586,34213.0
2015-12-10 10:15:00,44.83,44.89,44.8,44.88,28106.0,29.9586,29.9987,29.9386,29.9921,28106.0
2015-12-10 10:20:00,44.88,44.93,44.88,44.9,28098.0,29.9921,30.0255,29.9921,30.0054,28098.0
2015-12-10 10:25:00,44.9,44.96,44.9,44.95,20858.0,30.0054,30.0455,30.0054,30.0388,20858.0
2015-12-10 10:30:00,44.95,44.99,44.95,44.98,21335.0,30.0388,30.0656,30.0388,30.0589,21335.0
2015-12-10 10:35:00,44.98,45.07,44.97,45.07,86599.0,30.0589,30.119,30.0522,30.119,86599.0
2015-12-10 10:40:00,45.07,45.09,45.01,45.01,129205.0,30.119,30.1324,30.0789,30.0789,129205.0
2015-12-10 10:45:00,45.01,45.02,44.91,44.93,38866.0,30.0789,30.0856,30.0121,30.0255,38866.0
2015-12-10 10:50:00,44.92,44.93,44.85,44.87,19631.0,30.0188,30.0255,29.972,29.9854,19631.0
2015-12-10 10:55:00,44.86,44.88,44.81,44.85,39305.0,29.9787,29.9921,29.9453,29.972,39305.0
2015-12-10 11:00:00,44.85,44.88,44.84,44.87,21589.0,29.972,29.9921,29.9653,29.9854,21589.0
2015-12-10 11:05:00,44.87,44.89,44.78,44.79,19074.0,29.9854,29.9987,29.9252,29.9319,19074.0
2015-12-10 11:10:00,44.79,44.79,44.71,44.71,44582.0,29.9319,29.9319,29.8784,29.8784,44582.0
2015-12-10 11:15:00,44.71,44.72,44.66,44.67,74555.0,29.8784,29.8851,29.845,29.8517,74555.0
2015-12-10 11:20:00,44.68,44.69,44.62,44.64,41073.0,29.8584,29.8651,29.8183,29.8317,41073.0
2015-12-10 11:25:00,44.64,44.67,44.63,44.66,60396.0,29.8317,29.8517,29.825,29.845,60396.0
2015-12-10 11:30:00,44.65,44.67,44.61,44.65,39221.0,29.8384,29.8517,29.8116,29.8384,39221.0
2015-12-10 11:35:00,44.64,44.68,44.64,44.67,24558.0,29.8317,29.8584,29.8317,29.8517,24558.0
2015-12-10 11:40:00,44.67,44.67,44.61,44.61,39275.0,29.8517,29.8517,29.8116,29.8116,39275.0
2015-12-10 11:45:00,44.62,44.65,44.61,44.63,26399.0,29.8183,29.8384,29.8116,29.825,26399.0
2015-12-10 11:50:00,44.65,44.67,44.64,44.64,26863.0,29.8384,29.8517,29.8317,29.8317,26863.0
2015-12-10 11:55:00,44.64,44.65,44.61,44.61,39586.0,29.8317,29.8384,29.8116,29.8116,39586.0
2015-12-10 12:00:00,44.62,44.63,44.6,44.62,23900.0,29.8183,29.825,29.8049,29.8183,23900.0
2015-12-10 12:05:00,44.62,44.63,44.6,44.61,25116.0,29.8183,29.825,29.8049,29.8116,25116.0
2015-12-10 12:10:00,44.61,44.61,44.55,44.55,32979.0,29.8116,29.8116,29.7715,29.7715,32979.0
2015-12-10 12:15:00,44.55,44.56,44.52,44.54,27247.0,29.7715,29.7782,29.7515,29.7648,27247.0
2015-12-10 12:20:00,44.53,44.58,44.51,44.56,47166.0,29.7582,29.7916,29.7448,29.7782,47166.0
2015-12-10 12:25:00,44.56,44.56,44.51,44.52,18211.0,29.7782,29.7782,29.7448,29.7515,18211.0
2015-12-10 12:30:00,44.52,44.53,44.48,44.5,35537.0,29.7515,29.7582,29.7247,29.7381,35537.0
2015-12-10 12:35:00,44.51,44.54,44.49,44.51,18054.0,29.7448,29.7648,29.7314,29.7448,18054.0
2015-12-10 12:40:00,44.52,44.56,44.52,44.55,99714.0,29.7515,29.7782,29.7515,29.7715,99714.0
2015-12-10 12:45:00,44.55,44.57,44.53,44.55,29481.0,29.7715,29.7849,29.7582,29.7715,29481.0
2015-12-10 12:50:00,44.55,44.56,44.53,44.54,16897.0,29.7715,29.7782,29.7582,29.7648,16897.0
2015-12-10 12:55:00,44.54,44.62,44.54,44.62,25402.0,29.7648,29.8183,29.7648,29.8183,25402.0
2015-12-10 13:00:00,44.62,44.64,44.61,44.61,19554.0,29.8183,29.8317,29.8116,29.8116,19554.0
2015-12-10 13:05:00,44.61,44.62,44.55,44.59,23308.0,29.8116,29.8183,29.7715,29.7983,23308.0
2015-12-10 13:10:00,44.59,44.59,44.53,44.53,13476.0,29.7983,29.7983,29.7582,29.7582,13476.0
2015-12-10 13:15:00,44.53,44.56,44.52,44.56,14291.0,29.7582,29.7782,29.7515,29.7782,14291.0
2015-12-10 13:20:00,44.55,44.6,44.55,44.57,18057.0,29.7715,29.8049,29.7715,29.7849,18057.0
2015-12-10 13:25:00,44.58,44.58,44.53,44.54,23173.0,29.7916,29.7916,29.7582,29.7648,23173.0
2015-12-10 13:30:00,44.53,44.59,44.52,44.59,25717.0,29.7582,29.7983,29.7515,29.7983,25717.0
2015-12-10 13:35:00,44.59,44.65,44.58,44.64,20160.0,29.7983,29.8384,29.7916,29.8317,20160.0
2015-12-10 13:40:00,44.64,44.65,44.62,44.64,21676.0,29.8317,29.8384,29.8183,29.8317,21676.0
2015-12-10 13:45:00,44.64,44.65,44.62,44.65,18489.0,29.8317,29.8384,29.8183,29.8384,18489.0
2015-12-10 13:50:00,44.65,44.65,44.63,44.64,13967.0,29.8384,29.8384,29.825,29.8317,13967.0
2015-12-10 13:55:00,44.65,44.65,44.61,44.61,22336.0,29.8384,29.8384,29.8116,29.8116,22336.0
2015-12-10 14:00:00,44.61,44.64,44.6,44.63,17074.0,29.8116,29.8317,29.8049,29.825,17074.0
2015-12-10 14:05:00,44.63,44.66,44.63,44.66,29333.0,29.825,29.845,29.825,29.845,29333.0
2015-12-10 14:10:00,44.65,44.66,44.6,44.6,28211.0,29.8384,29.845,29.8049,29.8049,28211.0
2015-12-10 14:15:00,44.61,44.63,44.59,44.63,28945.0,29.8116,29.825,29.7983,29.825,28945.0
2015-12-10 14:20:00,44.63,44.65,44.62,44.65,15589.0,29.825,29.8384,29.8183,29.8384,15589.0
2015-12-10 14:25:00,44.65,44.66,44.64,44.65,142823.0,29.8384,29.845,29.8317,29.8384,142823.0
2015-12-10 14:30:00,44.65,44.67,44.64,44.67,40943.0,29.8384,29.8517,29.8317,29.8517,40943.0
2015-12-10 14:35:00,44.67,44.67,44.64,44.67,19866.0,29.8517,29.8517,29.8317,29.8517,19866.0
2015-12-10 14:40:00,44.68,44.73,44.68,44.73,22529.0,29.8584,29.8918,29.8584,29.8918,22529.0
2015-12-10 14:45:00,44.73,44.73,44.68,44.69,18947.0,29.8918,29.8918,29.8584,29.8651,18947.0
2015-12-10 14:50:00,44.69,44.69,44.65,44.66,13325.0,29.8651,29.8651,29.8384,29.845,13325.0
2015-12-10 14:55:00,44.67,44.68,44.64,44.67,16991.0,29.8517,29.8584,29.8317,29.8517,16991.0
2015-12-10 15:00:00,44.68,44.69,44.6,44.61,23408.0,29.8584,29.8651,29.8049,29.8116,23408.0
2015-12-10 15:05:00,44.6,44.6,44.55,44.56,26437.0,29.8049,29.8049,29.7715,29.7782,26437.0
2015-12-10 15:10:00,44.56,44.56,44.5,44.5,28285.0,29.7782,29.7782,29.7381,29.7381,28285.0
2015-12-10 15:15:00,44.5,44.51,44.44,44.45,85408.0,29.7381,29.7448,29.698,29.7047,85408.0
2015-12-10 15:20:00,44.45,44.47,44.43,44.46,49998.0,29.7047,29.7181,29.6913,29.7114,49998.0
2015-12-10 15:25:00,44.46,44.49,44.42,44.48,68470.0,29.7114,29.7314,29.6847,29.7247,68470.0
2015-12-10 15:30:00,44.48,44.48,44.42,44.46,36035.0,29.7247,29.7247,29.6847,29.7114,36035.0
2015-12-10 15:35:00,44.47,44.49,44.45,44.48,38325.0,29.7181,29.7314,29.7047,29.7247,38325.0
2015-12-10 15:40:00,44.48,44.53,44.48,44.49,68812.0,29.7247,29.7582,29.7247,29.7314,68812.0
2015-12-10 15:45:00,44.5,44.53,44.48,44.48,88303.0,29.7381,29.7582,29.7247,29.7247,88303.0
2015-12-10 15:50:00,44.48,44.48,44.44,44.47,64870.0,29.7247,29.7247,29.698,29.7181,64870.0
2015-12-10 15:55:00,44.47,44.5,44.46,44.48,156755.0,29.7181,29.7381,29.7114,29.7247,156755.0
2015-12-11 09:30:00,44.24,44.26,44.13,44.15,107611.0,29.5644,29.5777,29.4909,29.5042,107611.0
2015-12-11 09:35:00,44.15,44.15,43.93,44.0,150083.0,29.5042,29.5042,29.3572,29.404,150083.0
2015-12-11 09:40:00,44.0,44.21,43.99,44.19,77456.0,29.404,29.5443,29.3973,29.5309,77456.0
2015-12-11 09:45:00,44.18,44.23,44.14,44.18,64668.0,29.5243,29.5577,29.4975,29.5243,64668.0
2015-12-11 09:50:00,44.18,44.33,44.17,44.33,53479.0,29.5243,29.6245,29.5176,29.6245,53479.0
2015-12-11 09:55:00,44.33,44.41,44.32,44.36,31572.0,29.6245,29.678,29.6178,29.6446,31572.0
2015-12-11 10:00:00,44.36,44.56,44.35,44.54,63762.0,29.6446,29.7782,29.6379,29.7648,63762.0
2015-12-11 10:05:00,44.54,44.64,44.48,44.5,69284.0,29.7648,29.8317,29.7247,29.7381,69284.0
2015-12-11 10:10:00,44.5,44.57,44.48,44.57,31236.0,29.7381,29.7849,29.7247,29.7849,31236.0
2015-12-11 10:15:00,44.55,44.56,44.48,44.49,50941.0,29.7715,29.7782,29.7247,29.7314,50941.0
2015-12-11 10:20:00,44.49,44.49,44.4,44.45,40692.0,29.7314,29.7314,29.6713,29.7047,40692.0
2015-12-11 10:25:00,44.46,44.59,44.46,44.55,24911.0,29.7114,29.7983,29.7114,29.7715,24911.0
2015-12-11 10:30:00,44.56,44.61,44.52,44.52,24869.0,29.7782,29.8116,29.7515,29.7515,24869.0
2015-12-11 10:35:00,44.52,44.54,44.46,44.5,26024.0,29.7515,29.7648,29.7114,29.7381,26024.0
2015-12-11 10:40:00,44.49,44.56,44.49,44.49,35222.0,29.7314,29.7782,29.7314,29.7314,35222.0
2015-12-11 10:45:00,44.48,44.5,44.43,44.5,14531.0,29.7247,29.7381,29.6913,29.7381,14531.0
2015-12-11 10:50:00,44.5,44.5,44.39,44.41,14657.0,29.7381,29.7381,29.6646,29.678,14657.0
2015-12-11 10:55:00,44.42,44.42,44.32,44.33,13635.0,29.6847,29.6847,29.6178,29.6245,13635.0
2015-12-11 11:00:00,44.34,44.41,44.32,44.32,25643.0,29.6312,29.678,29.6178,29.6178,25643.0
2015-12-11 11:05:00,44.32,44.47,44.32,44.38,21060.0,29.6178,29.7181,29.6178,29.6579,21060.0
2015-12-11 11:10:00,44.38,44.4,44.32,44.39,21270.0,29.6579,29.6713,29.6178,29.6646,21270.0
2015-12-11 11:15:00,44.38,44.4,44.31,44.39,24418.0,29.6579,29.6713,29.6111,29.6646,24418.0
2015-12-11 11:20:00,44.39,44.43,44.37,44.38,18386.0,29.6646,29.6913,29.6512,29.6579,18386.0
2015-12-11 11:25:00,44.38,44.41,44.36,44.38,25955.0,29.6579,29.678,29.6446,29.6579,25955.0
2015-12-11 11:30:00,44.38,44.4,44.3,44.31,32173.0,29.6579,29.6713,29.6045,29.6111,32173.0
2015-12-11 11:35:00,44.32,44.41,44.29,44.4,36637.0,29.6178,29.678,29.5978,29.6713,36637.0
2015-12-11 11:40:00,44.4,44.44,44.37,44.41,81770.0,29.6713,29.698,29.6512,29.678,81770.0
2015-12-11 11:45:00,44.41,44.41,44.38,44.4,19640.0,29.678,29.678,29.6579,29.6713,19640.0
2015-12-11 11:50:00,44.4,44.44,44.39,44.44,119312.0,29.6713,29.698,29.6646,29.698,119312.0
2015-12-11 11:55:00,44.44,44.46,44.39,44.4,71480.0,29.698,29.7114,29.6646,29.6713,71480.0
2015-12-11 12:00:00,44.4,44.41,44.31,44.33,54471.0,29.6713,29.678,29.6111,29.6245,54471.0
2015-12-11 12:05:00,44.33,44.36,44.26,44.26,24729.0,29.6245,29.6446,29.5777,29.5777,24729.0
2015-12-11 12:10:00,44.27,44.37,44.25,44.37,30677.0,29.5844,29.6512,29.571,29.6512,30677.0
2015-12-11 12:15:00,44.37,44.37,44.25,44.25,24488.0,29.6512,29.6512,29.571,29.571,24488.0
2015-12-11 12:20:00,44.25,44.32,44.22,44.24,28423.0,29.571,29.6178,29.551,29.5644,28423.0
2015-12-11 12:25:00,44.24,44.27,44.21,44.26,18584.0,29.5644,29.5844,29.5443,29.5777,18584.0
2015-12-11 12:30:00,44.27,44.31,44.24,44.3,17848.0,29.5844,29.6111,29.5644,29.6045,17848.0
2015-12-11 12:35:00,44.31,44.35,44.29,44.32,26194.0,29.6111,29.6379,29.5978,29.6178,26194.0
2015-12-11 12:40:00,44.31,44.37,44.28,44.37,19806.0,29.6111,29.6512,29.5911,29.6512,19806.0
2015-12-11 12:45:00,44.37,44.39,44.31,44.32,20126.0,29.6512,29.6646,29.6111,29.6178,20126.0
2015-12-11 12:50:00,44.3,44.33,44.27,44.33,18746.0,29.6045,29.6245,29.5844,29.6245,18746.0
2015-12-11 12:55:00,44.34,44.43,44.34,44.43,21789.0,29.6312,29.6913,29.6312,29.6913,21789.0
2015-12-11 13:00:00,44.43,44.47,44.42,44.42,25149.0,29.6913,29.7181,29.6847,29.6847,25149.0
2015-12-11 13:05:00,44.42,44.44,44.38,44.41,40566.0,29.6847,29.698,29.6579,29.678,40566.0
2015-12-11 13:10:00,44.41,44.44,44.4,44.43,22636.0,29.678,29.698,29.6713,29.6913,22636.0
2015-12-11 13:15:00,44.42,44.46,44.37,44.43,33720.0,29.6847,29.7114,29.6512,29.6913,33720.0
2015-12-11 13:20:00,44.44,44.44,44.34,44.35,14796.0,29.698,29.698,29.6312,29.6379,14796.0
2015-12-11 13:25:00,44.34,44.37,44.32,44.33,16077.0,29.6312,29.6512,29.6178,29.6245,16077.0
2015-12-11 13:30:00,44.33,44.39,44.33,44.36,31592.0,29.6245,29.6646,29.6245,29.6446,31592.0
2015-12-11 13:35:00,44.37,44.41,44.36,44.4,22204.0,29.6512,29.678,29.6446,29.6713,22204.0
2015-12-11 13:40:00,44.39,44.43,44.38,44.4,26945.0,29.6646,29.6913,29.6579,29.6713,26945.0
2015-12-11 13:45:00,44.41,44.43,44.39,44.41,27538.0,29.678,29.6913,29.6646,29.678,27538.0
2015-12-11 13:50:00,44.41,44.46,44.4,44.43,24083.0,29.678,29.7114,29.6713,29.6913,24083.0
2015-12-11 13:55:00,44.42,44.44,44.39,44.41,16577.0,29.6847,29.698,29.6646,29.678,16577.0
2015-12-11 14:00:00,44.4,44.45,44.38,44.44,22724.0,29.6713,29.7047,29.6579,29.698,22724.0
2015-12-11 14:05:00,44.44,44.47,44.44,44.45,18501.0,29.698,29.7181,29.698,29.7047,18501.0
2015-12-11 14:10:00,44.46,44.49,44.45,44.47,31413.0,29.7114,29.7314,29.7047,29.7181,31413.0
2015-12-11 14:15:00,44.46,44.53,44.46,44.51,53934.0,29.7114,29.7582,29.7114,29.7448,53934.0
2015-12-11 14:20:00,44.5,44.5,44.39,44.41,29105.0,29.7381,29.7381,29.6646,29.678,29105.0
2015-12-11 14:25:00,44.41,44.5,44.39,44.5,42698.0,29.678,29.7381,29.6646,29.7381,42698.0
2015-12-11 14:30:00,44.49,44.5,44.47,44.49,25803.0,29.7314,29.7381,29.7181,29.7314,25803.0
2015-12-11 14:35:00,44.49,44.51,44.47,44.51,17545.0,29.7314,29.7448,29.7181,29.7448,17545.0
2015-12-11 14:40:00,44.5,44.53,44.47,44.53,28352.0,29.7381,29.7582,29.7181,29.7582,28352.0
2015-12-11 14:45:00,44.53,44.55,44.51,44.54,23892.0,29.7582,29.7715,29.7448,29.7648,23892.0
2015-12-11 14:50:00,44.54,44.57,44.52,44.54,31931.0,29.7648,29.7849,29.7515,29.7648,31931.0
2015-12-11 14:55:00,44.55,44.55,44.49,44.5,27697.0,29.7715,29.7715,29.7314,29.7381,27697.0
2015-12-11 15:00:00,44.51,44.52,44.46,44.46,58157.0,29.7448,29.7515,29.7114,29.7114,58157.0
2015-12-11 15:05:00,44.46,44.46,44.4,44.4,31514.0,29.7114,29.7114,29.6713,29.6713,31514.0
2015-12-11 15:10:00,44.4,44.47,44.37,44.43,60934.0,29.6713,29.7181,29.6512,29.6913,60934.0
2015-12-11 15:15:00,44.44,44.44,44.38,44.39,39850.0,29.698,29.698,29.6579,29.6646,39850.0
2015-12-11 15:20:00,44.4,44.41,44.36,44.37,27811.0,29.6713,29.678,29.6446,29.6512,27811.0
2015-12-11 15:25:00,44.37,44.42,44.36,44.42,48410.0,29.6512,29.6847,29.6446,29.6847,48410.0
2015-12-11 15:30:00,44.42,44.45,44.41,44.44,75030.0,29.6847,29.7047,29.678,29.698,75030.0
2015-12-11 15:35:00,44.45,44.47,44.39,44.4,79247.0,29.7047,29.7181,29.6646,29.6713,79247.0
2015-12-11 15:40:00,44.4,44.46,44.38,44.4,50745.0,29.6713,29.7114,29.6579,29.6713,50745.0
2015-12-11 15:45:00,44.4,44.44,44.39,44.43,59168.0,29.6713,29.698,29.6646,29.6913,59168.0
2015-12-11 15:50:00,44.43,44.46,44.39,44.4,73202.0,29.6913,29.7114,29.6646,29.6713,73202.0
2015-12-11 15:55:00,44.39,44.43,44.37,44.42,109399.0,29.6646,29.6913,29.6512,29.6847,109399.0
2015-12-14 09:30:00,44.46,44.55,44.39,44.53,60317.0,29.7114,29.7715,29.6646,29.7582,60317.0
2015-12-14 09:35:00,44.52,44.67,44.49,44.62,135270.0,29.7515,29.8517,29.7314,29.8183,135270.0
2015-12-14 09:40:00,44.62,44.63,44.52,44.62,51536.0,29.8183,29.825,29.7515,29.8183,51536.0
2015-12-14 09:45:00,44.63,44.66,44.57,44.61,76922.0,29.825,29.845,29.7849,29.8116,76922.0
2015-12-14 09:50:00,44.6,44.6,44.43,44.48,220589.0,29.8049,29.8049,29.6913,29.7247,220589.0
2015-12-14 09:55:00,44.49,44.51,44.42,44.48,44860.0,29.7314,29.7448,29.6847,29.7247,44860.0
2015-12-14 10:00:00,44.5,44.56,44.49,44.55,38940.0,29.7381,29.7782,29.7314,29.7715,38940.0
2015-12-14 10:05:00,44.56,44.68,44.56,44.61,54505.0,29.7782,29.8584,29.7782,29.8116,54505.0
2015-12-14 10:10:00,44.61,44.62,44.47,44.55,72082.0,29.8116,29.8183,29.7181,29.7715,72082.0
2015-12-14 10:15:00,44.56,44.83,44.53,44.58,82728.0,29.7782,29.9586,29.7582,29.7916,82728.0
2015-12-14 10:20:00,44.56,44.6,44.53,44.57,30224.0,29.7782,29.8049,29.7582,29.7849,30224.0
2015-12-14 10:25:00,44.57,44.59,44.46,44.49,33763.0,29.7849,29.7983,29.7114,29.7314,33763.0
2015-12-14 10:30:00,44.51,44.53,44.45,44.5,50537.0,29.7448,29.7582,29.7047,29.7381,50537.0
2015-12-14 10:35:00,44.5,44.65,44.49,44.65,146966.0,29.7381,29.8384,29.7314,29.8384,146966.0
2015-12-14 10:40:00,44.65,44.66,44.57,44.57,55113.0,29.8384,29.845,29.7849,29.7849,55113.0
2015-12-14 10:45:00,44.57,44.59,44.49,44.49,20486.0,29.7849,29.7983,29.7314,29.7314,20486.0
2015-12-14 10:50:00,44.48,44.51,44.47,44.48,100162.0,29.7247,29.7448,29.7181,29.7247,100162.0
2015-12-14 10:55:00,44.48,44.52,44.47,44.51,38891.0,29.7247,29.7515,29.7181,29.7448,38891.0
2015-12-14 11:00:00,44.5,44.51,44.43,44.44,39215.0,29.7381,29.7448,29.6913,29.698,39215.0
2015-12-14 11:05:00,44.44,44.48,44.41,44.42,40716.0,29.698,29.7247,29.678,29.6847,40716.0
2015-12-14 11:10:00,44.41,44.49,44.4,44.48,59522.0,29.678,29.7314,29.6713,29.7247,59522.0
2015-12-14 11:15:00,44.48,44.49,44.44,44.48,45129.0,29.7247,29.7314,29.698,29.7247,45129.0
2015-12-14 11:20:00,44.48,44.54,44.48,44.54,31571.0,29.7247,29.7648,29.7247,29.7648,31571.0
2015-12-14 11:25:00,44.53,44.54,44.48,44.53,48388.0,29.7582,29.7648,29.7247,29.7582,48388.0
2015-12-14 11:30:00,44.52,44.52,44.44,44.48,33547.0,29.7515,29.7515,29.698,29.7247,33547.0
2015-12-14 11:35:00,44.48,44.53,44.48,44.53,31402.0,29.7247,29.7582,29.7247,29.7582,31402.0
2015-12-14 11:40:00,44.53,44.57,44.49,44.56,45517.0,29.7582,29.7849,29.7314,29.7782,45517.0
2015-12-14 11:45:00,44.55,44.57,44.46,44.49,41457.0,29.7715,29.7849,29.7114,29.7314,41457.0
2015-12-14 11:50:00,44.49,44.55,44.48,44.54,63247.0,29.7314,29.7715,29.7247,29.7648,63247.0
2015-12-14 11:55:00,44.53,44.57,44.51,44.54,35568.0,29.7582,29.7849,29.7448,29.7648,35568.0
2015-12-14 12:00:00,44.54,44.57,44.52,44.55,60286.0,29.7648,29.7849,29.7515,29.7715,60286.0
2015-12-14 12:05:00,44.54,44.57,44.49,44.57,69885.0,29.7648,29.7849,29.7314,29.7849,69885.0
2015-12-14 12:10:00,44.58,44.59,44.54,44.58,15616.0,29.7916,29.7983,29.7648,29.7916,15616.0
2015-12-14 12:15:00,44.58,44.7,44.57,44.69,93607.0,29.7916,29.8718,29.7849,29.8651,93607.0
2015-12-14 12:20:00,44.7,44.77,44.68,44.77,52018.0,29.8718,29.9185,29.8584,29.9185,52018.0
2015-12-14 12:25:00,44.76,44.81,44.75,44.8,68172.0,29.9119,29.9453,29.9052,29.9386,68172.0
2015-12-14 12:30:00,44.8,44.85,44.8,44.84,50588.0,29.9386,29.972,29.9386,29.9653,50588.0
2015-12-14 12:35:00,44.84,44.89,44.83,44.86,43881.0,29.9653,29.9987,29.9586,29.9787,43881.0
2015-12-14 12:40:00,44.86,44.87,44.81,44.81,37945.0,29.9787,29.9854,29.9453,29.9453,37945.0
2015-12-14 12:45:00,44.81,44.86,44.81,44.82,32328.0,29.9453,29.9787,29.9453,29.952,32328.0
2015-12-14 12:50:00,44.83,44.92,44.83,44.92,31549.0,29.9586,30.0188,29.9586,30.0188,31549.0
2015-12-14 12:55:00,44.92,45.03,44.92,45.01,64833.0,30.0188,30.0923,30.0188,30.0789,64833.0
2015-12-14 13:00:00,45.02,45.02,44.96,44.98,45655.0,30.0856,30.0856,30.0455,30.0589,45655.0
2015-12-14 13:05:00,44.98,45.0,44.95,45.0,40480.0,30.0589,30.0722,30.0388,30.0722,40480.0
2015-12-14 13:10:00,45.0,45.02,44.97,44.97,52948.0,30.0722,30.0856,30.0522,30.0522,52948.0
2015-12-14 13:15:00,44.97,45.04,44.97,45.04,67410.0,30.0522,30.099,30.0522,30.099,67410.0
2015-12-14 13:20:00,45.03,45.03,44.97,44.97,53846.0,30.0923,30.0923,30.0522,30.0522,53846.0
2015-12-14 13:25:00,44.97,45.02,44.95,45.02,62554.0,30.0522,30.0856,30.0388,30.0856,62554.0
2015-12-14 13:30:00,45.01,45.02,44.95,44.97,31885.0,30.0789,30.0856,30.0388,30.0522,31885.0
2015-12-14 13:35:00,44.98,44.99,44.94,44.94,40893.0,30.0589,30.0656,30.0322,30.0322,40893.0
2015-12-14 13:40:00,44.95,44.98,44.92,44.93,39373.0,30.0388,30.0589,30.0188,30.0255,39373.0
2015-12-14 13:45:00,44.92,44.99,44.92,44.98,34140.0,30.0188,30.0656,30.0188,30.0589,34140.0
2015-12-14 13:50:00,44.99,44.99,44.95,44.97,13893.0,30.0656,30.0656,30.0388,30.0522,13893.0
2015-12-14 13:55:00,44.97,45.01,44.97,45.01,37351.0,30.0522,30.0789,30.0522,30.0789,37351.0
2015-12-14 14:00:00,45.01,45.03,44.98,45.02,44094.0,30.0789,30.0923,30.0589,30.0856,44094.0
2015-12-14 14:05:00,45.03,45.06,45.0,45.03,55867.0,30.0923,30.1123,30.0722,30.0923,55867.0
2015-12-14 14:10:00,45.02,45.06,45.02,45.02,33243.0,30.0856,30.1123,30.0856,30.0856,33243.0
2015-12-14 14:15:00,45.03,45.05,44.98,45.04,28138.0,30.0923,30.1057,30.0589,30.099,28138.0
2015-12-14 14:20:00,45.04,45.05,44.99,45.0,20833.0,30.099,30.1057,30.0656,30.0722,20833.0
2015-12-14 14:25:00,45.0,45.01,44.96,44.98,25696.0,30.0722,30.0789,30.0455,30.0589,25696.0
2015-12-14 14:30:00,44.97,44.99,44.95,44.97,24136.0,30.0522,30.0656,30.0388,30.0522,24136.0
2015-12-14 14:35:00,44.97,44.97,44.93,44.96,68185.0,30.0522,30.0522,30.0255,30.0455,68185.0
2015-12-14 14:40:00,44.95,44.97,44.91,44.92,40362.0,30.0388,30.0522,30.0121,30.0188,40362.0
2015-12-14 14:45:00,44.91,44.93,44.9,44.91,27531.0,30.0121,30.0255,30.0054,30.0121,27531.0
2015-12-14 14:50:00,44.91,44.94,44.89,44.92,44748.0,30.0121,30.0322,29.9987,30.0188,44748.0
2015-12-14 14:55:00,44.92,44.92,44.86,44.9,37332.0,30.0188,30.0188,29.9787,30.0054,37332.0
2015-12-14 15:00:00,44.9,44.9,44.86,44.9,43531.0,30.0054,30.0054,29.9787,30.0054,43531.0
2015-12-14 15:05:00,44.9,44.91,44.82,44.84,41047.0,30.0054,30.0121,29.952,29.9653,41047.0
2015-12-14 15:10:00,44.83,44.87,44.83,44.85,18277.0,29.9586,29.9854,29.9586,29.972,18277.0
2015-12-14 15:15:00,44.86,44.89,44.82,44.88,32651.0,29.9787,29.9987,29.952,29.9921,32651.0
2015-12-14 15:20:00,44.88,44.88,44.83,44.86,33404.0,29.9921,29.9921,29.9586,29.9787,33404.0
2015-12-14 15:25:00,44.86,44.87,44.84,44.85,36280.0,29.9787,29.9854,29.9653,29.972,36280.0
2015-12-14 15:30:00,44.85,44.89,44.84,44.89,53375.0,29.972,29.9987,29.9653,29.9987,53375.0
2015-12-14 15:35:00,44.89,44.95,44.88,44.91,119575.0,29.9987,30.0388,29.9921,30.0121,119575.0
2015-12-14 15:40:00,44.91,44.93,44.87,44.89,88726.0,30.0121,30.0255,29.9854,29.9987,88726.0
2015-12-14 15:45:00,44.9,44.98,44.89,44.92,185695.0,30.0054,30.0589,29.9987,30.0188,185695.0
2015-12-14 15:50:00,44.92,44.98,44.9,44.98,164286.0,30.0188,30.0589,30.0054,30.0589,164286.0
2015-12-14 15:55:00,44.97,44.99,44.91,44.95,274383.0,30.0522,30.0656,30.0121,30.0388,274383.0
2015-12-15 09:30:00,45.11,45.23,45.01,45.23,161661.0,30.1458,30.226,30.0789,30.226,161661.0
2015-12-15 09:35:00,45.23,45.36,45.19,45.34,88832.0,30.226,30.3128,30.1992,30.2995,88832.0
2015-12-15 09:40:00,45.34,45.37,45.19,45.26,61690.0,30.2995,30.3195,30.1992,30.246,61690.0
2015-12-15 09:45:00,45.27,45.28,45.21,45.26,54363.0,30.2527,30.2594,30.2126,30.246,54363.0
2015-12-15 09:50:00,45.27,45.29,45.13,45.13,91972.0,30.2527,30.266,30.1591,30.1591,91972.0
2015-12-15 09:55:00,45.14,45.24,45.13,45.23,47680.0,30.1658,30.2326,30.1591,30.226,47680.0
2015-12-15 10:00:00,45.23,45.25,45.08,45.11,68701.0,30.226,30.2393,30.1257,30.1458,68701.0
2015-12-15 10:05:00,45.1,45.19,45.09,45.19,41889.0,30.1391,30.1992,30.1324,30.1992,41889.0
2015-12-15 10:10:00,45.19,45.27,45.19,45.26,44809.0,30.1992,30.2527,30.1992,30.246,44809.0
2015-12-15 10:15:00,45.25,45.31,45.2,45.3,48036.0,30.2393,30.2794,30.2059,30.2727,48036.0
2015-12-15 10:20:00,45.29,45.32,45.27,45.28,75901.0,30.266,30.2861,30.2527,30.2594,75901.0
2015-12-15 10:25:00,45.29,45.33,45.28,45.28,103399.0,30.266,30.2928,30.2594,30.2594,103399.0
2015-12-15 10:30:00,45.28,45.29,45.24,45.25,34697.0,30.2594,30.266,30.2326,30.2393,34697.0
2015-12-15 10:35:00,45.26,45.35,45.24,45.33,86814.0,30.246,30.3061,30.2326,30.2928,86814.0
2015-12-15 10:40:00,45.32,45.4,45.31,45.38,78565.0,30.2861,30.3396,30.2794,30.3262,78565.0
2015-12-15 10:45:00,45.38,45.39,45.34,45.38,44313.0,30.3262,30.3329,30.2995,30.3262,44313.0
2015-12-15 10:50:00,45.38,45.4,45.33,45.34,63842.0,30.3262,30.3396,30.2928,30.2995,63842.0
2015-12-15 10:55:00,45.34,45.36,45.32,45.34,52986.0,30.2995,30.3128,30.2861,30.2995,52986.0
2015-12-15 11:00:00,45.33,45.37,45.32,45.36,49663.0,30.2928,30.3195,30.2861,30.3128,49663.0
2015-12-15 11:05:00,45.37,45.48,45.35,45.46,103127.0,30.3195,30.393,30.3061,30.3797,103127.0
2015-12-15 11:10:00,45.46,45.54,45.46,45.52,58504.0,30.3797,30.4331,30.3797,30.4197,58504.0
2015-12-15 11:15:00,45.52,45.57,45.51,45.56,59983.0,30.4197,30.4532,30.4131,30.4465,59983.0
2015-12-15 11:20:00,45.56,45.58,45.54,45.54,35651.0,30.4465,30.4598,30.4331,30.4331,35651.0
2015-12-15 11:25:00,45.54,45.54,45.41,45.41,43702.0,30.4331,30.4331,30.3462,30.3462,43702.0
2015-12-15 11:30:00,45.4,45.42,45.38,45.41,42228.0,30.3396,30.3529,30.3262,30.3462,42228.0
2015-12-15 11:35:00,45.41,45.43,45.39,45.41,63647.0,30.3462,30.3596,30.3329,30.3462,63647.0
2015-12-15 11:40:00,45.41,45.42,45.35,45.36,28694.0,30.3462,30.3529,30.3061,30.3128,28694.0
2015-12-15 11:45:00,45.36,45.39,45.34,45.37,36076.0,30.3128,30.3329,30.2995,30.3195,36076.0
2015-12-15 11:50:00,45.37,45.4,45.36,45.37,24905.0,30.3195,30.3396,30.3128,30.3195,24905.0
2015-12-15 11:55:00,45.38,45.42,45.38,45.4,30804.0,30.3262,30.3529,30.3262,30.3396,30804.0
2015-12-15 12:00:00,45.39,45.44,45.38,45.41,29692.0,30.3329,30.3663,30.3262,30.3462,29692.0
2015-12-15 12:05:00,45.41,45.44,45.4,45.42,30950.0,30.3462,30.3663,30.3396,30.3529,30950.0
2015-12-15 12:10:00,45.41,45.41,45.36,45.37,23371.0,30.3462,30.3462,30.3128,30.3195,23371.0
2015-12-15 12:15:00,45.37,45.37,45.33,45.34,38020.0,30.3195,30.3195,30.2928,30.2995,38020.0
2015-12-15 12:20:00,45.36,45.44,45.35,45.39,50791.0,30.3128,30.3663,30.3061,30.3329,50791.0
2015-12-15 12:25:00,45.4,45.45,45.37,45.44,30091.0,30.3396,30.373,30.3195,30.3663,30091.0
2015-12-15 12:30:00,45.44,45.52,45.42,45.51,34213.0,30.3663,30.4197,30.3529,30.4131,34213.0
2015-12-15 12:35:00,45.5,45.53,45.48,45.48,43948.0,30.4064,30.4264,30.393,30.393,43948.0
2015-12-15 12:40:00,45.48,45.51,45.47,45.48,45217.0,30.393,30.4131,30.3863,30.393,45217.0
2015-12-15 12:45:00,45.49,45.51,45.46,45.5,27107.0,30.3997,30.4131,30.3797,30.4064,27107.0
2015-12-15 12:50:00,45.49,45.51,45.47,45.47,21925.0,30.3997,30.4131,30.3863,30.3863,21925.0
2015-12-15 12:55:00,45.46,45.48,45.46,45.48,22467.0,30.3797,30.393,30.3797,30.393,22467.0
2015-12-15 13:00:00,45.47,45.49,45.45,45.46,27680.0,30.3863,30.3997,30.373,30.3797,27680.0
2015-12-15 13:05:00,45.46,45.47,45.42,45.43,60686.0,30.3797,30.3863,30.3529,30.3596,60686.0
2015-12-15 13:10:00,45.43,45.45,45.42,45.43,21698.0,30.3596,30.373,30.3529,30.3596,21698.0
2015-12-15 13:15:00,45.43,45.44,45.41,45.41,26767.0,30.3596,30.3663,30.3462,30.3462,26767.0
2015-12-15 13:20:00,45.42,45.45,45.39,45.43,36071.0,30.3529,30.373,30.3329,30.3596,36071.0
2015-12-15 13:25:00,45.44,45.46,45.41,45.45,36131.0,30.3663,30.3797,30.3462,30.373,36131.0
2015-12-15 13:30:00,45.45,45.46,45.43,45.44,17709.0,30.373,30.3797,30.3596,30.3663,17709.0
2015-12-15 13:35:00,45.43,45.46,45.43,45.44,27512.0,30.3596,30.3797,30.3596,30.3663,27512.0
2015-12-15 13:40:00,45.45,45.47,45.44,45.45,21039.0,30.373,30.3863,30.3663,30.373,21039.0
2015-12-15 13:45:00,45.46,45.48,45.45,45.47,40635.0,30.3797,30.393,30.373,30.3863,40635.0
2015-12-15 13:50:00,45.48,45.51,45.47,45.51,67899.0,30.393,30.4131,30.3863,30.4131,67899.0
2015-12-15 13:55:00,45.51,45.56,45.5,45.55,58509.0,30.4131,30.4465,30.4064,30.4398,58509.0
2015-12-15 14:00:00,45.55,45.56,45.53,45.55,57935.0,30.4398,30.4465,30.4264,30.4398,57935.0
2015-12-15 14:05:00,45.54,45.56,45.53,45.55,15602.0,30.4331,30.4465,30.4264,30.4398,15602.0
2015-12-15 14:10:00,45.55,45.55,45.5,45.5,31161.0,30.4398,30.4398,30.4064,30.4064,31161.0
2015-12-15 14:15:00,45.51,45.55,45.5,45.55,37088.0,30.4131,30.4398,30.4064,30.4398,37088.0
2015-12-15 14:20:00,45.54,45.55,45.53,45.54,30419.0,30.4331,30.4398,30.4264,30.4331,30419.0
2015-12-15 14:25:00,45.53,45.57,45.53,45.55,24148.0,30.4264,30.4532,30.4264,30.4398,24148.0
2015-12-15 14:30:00,45.55,45.56,45.53,45.56,17971.0,30.4398,30.4465,30.4264,30.4465,17971.0
2015-12-15 14:35:00,45.56,45.59,45.55,45.56,45579.0,30.4465,30.4665,30.4398,30.4465,45579.0
2015-12-15 14:40:00,45.57,45.57,45.54,45.57,17162.0,30.4532,30.4532,30.4331,30.4532,17162.0
2015-12-15 14:45:00,45.57,45.58,45.52,45.53,93446.0,30.4532,30.4598,30.4197,30.4264,93446.0
2015-12-15 14:50:00,45.53,45.54,45.51,45.52,17622.0,30.4264,30.4331,30.4131,30.4197,17622.0
2015-12-15 14:55:00,45.52,45.52,45.49,45.5,32702.0,30.4197,30.4197,30.3997,30.4064,32702.0
2015-12-15 15:00:00,45.51,45.51,45.47,45.49,29220.0,30.4131,30.4131,30.3863,30.3997,29220.0
2015-12-15 15:05:00,45.48,45.49,45.41,45.41,42114.0,30.393,30.3997,30.3462,30.3462,42114.0
2015-12-15 15:10:00,45.43,45.45,45.42,45.44,35123.0,30.3596,30.373,30.3529,30.3663,35123.0
2015-12-15 15:15:00,45.44,45.44,45.38,45.39,50599.0,30.3663,30.3663,30.3262,30.3329,50599.0
2015-12-15 15:20:00,45.39,45.39,45.34,45.35,40694.0,30.3329,30.3329,30.2995,30.3061,40694.0
2015-12-15 15:25:00,45.36,45.4,45.35,45.38,38605.0,30.3128,30.3396,30.3061,30.3262,38605.0
2015-12-15 15:30:00,45.38,45.44,45.36,45.43,69217.0,30.3262,30.3663,30.3128,30.3596,69217.0
2015-12-15 15:35:00,45.42,45.46,45.41,45.45,66810.0,30.3529,30.3797,30.3462,30.373,66810.0
2015-12-15 15:40:00,45.45,45.47,45.4,45.41,80105.0,30.373,30.3863,30.3396,30.3462,80105.0
2015-12-15 15:45:00,45.4,45.49,45.39,45.48,99632.0,30.3396,30.3997,30.3329,30.393,99632.0
2015-12-15 15:50:00,45.48,45.48,45.42,45.44,99538.0,30.393,30.393,30.3529,30.3663,99538.0
2015-12-15 15:55:00,45.45,45.46,45.41,45.45,173458.0,30.373,30.3797,30.3462,30.373,173458.0
2015-12-16 09:30:00,45.5,45.73,45.5,45.67,76896.0,30.4064,30.5601,30.4064,30.52,76896.0
2015-12-16 09:35:00,45.67,45.72,45.64,45.68,34121.0,30.52,30.5534,30.4999,30.5267,34121.0
2015-12-16 09:40:00,45.69,45.78,45.58,45.66,156583.0,30.5334,30.5935,30.4598,30.5133,156583.0
2015-12-16 09:45:00,45.66,45.75,45.64,45.71,81409.0,30.5133,30.5735,30.4999,30.5467,81409.0
2015-12-16 09:50:00,45.7,45.74,45.67,45.68,67414.0,30.54,30.5668,30.52,30.5267,67414.0
2015-12-16 09:55:00,45.68,45.72,45.63,45.71,79068.0,30.5267,30.5534,30.4933,30.5467,79068.0
2015-12-16 10:00:00,45.72,45.77,45.67,45.76,60404.0,30.5534,30.5868,30.52,30.5801,60404.0
2015-12-16 10:05:00,45.75,45.82,45.74,45.79,75395.0,30.5735,30.6202,30.5668,30.6002,75395.0
2015-12-16 10:10:00,45.79,45.83,45.77,45.81,58340.0,30.6002,30.6269,30.5868,30.6135,58340.0
2015-12-16 10:15:00,45.82,45.85,45.79,45.83,56141.0,30.6202,30.6403,30.6002,30.6269,56141.0
2015-12-16 10:20:00,45.84,45.89,45.83,45.87,54395.0,30.6336,30.667,30.6269,30.6536,54395.0
2015-12-16 10:25:00,45.88,45.88,45.84,45.87,50212.0,30.6603,30.6603,30.6336,30.6536,50212.0
2015-12-16 10:30:00,45.87,45.92,45.84,45.9,71534.0,30.6536,30.6871,30.6336,30.6737,71534.0
2015-12-16 10:35:00,45.9,45.91,45.86,45.87,79999.0,30.6737,30.6804,30.647,30.6536,79999.0
2015-12-16 10:40:00,45.87,45.89,45.84,45.84,55906.0,30.6536,30.667,30.6336,30.6336,55906.0
2015-12-16 10:45:00,45.85,45.93,45.83,45.92,36875.0,30.6403,30.6937,30.6269,30.6871,36875.0
2015-12-16 10:50:00,45.91,45.93,45.87,45.92,35148.0,30.6804,30.6937,30.6536,30.6871,35148.0
2015-12-16 10:55:00,45.92,45.95,45.91,45.93,30536.0,30.6871,30.7071,30.6804,30.6937,30536.0
2015-12-16 11:00:00,45.94,45.94,45.84,45.84,55479.0,30.7004,30.7004,30.6336,30.6336,55479.0
2015-12-16 11:05:00,45.85,45.92,45.84,45.91,72027.0,30.6403,30.6871,30.6336,30.6804,72027.0
2015-12-16 11:10:00,45.91,45.96,45.9,45.94,27978.0,30.6804,30.7138,30.6737,30.7004,27978.0
2015-12-16 11:15:00,45.95,45.97,45.93,45.97,30005.0,30.7071,30.7205,30.6937,30.7205,30005.0
2015-12-16 11:20:00,45.97,45.97,45.92,45.94,29841.0,30.7205,30.7205,30.6871,30.7004,29841.0
2015-12-16 11:25:00,45.95,45.98,45.94,45.98,90893.0,30.7071,30.7272,30.7004,30.7272,90893.0
2015-12-16 11:30:00,45.97,46.05,45.96,46.0,154011.0,30.7205,30.7739,30.7138,30.7405,154011.0
2015-12-16 11:35:00,45.99,46.08,45.98,46.04,59448.0,30.7338,30.794,30.7272,30.7673,59448.0
2015-12-16 11:40:00,46.04,46.06,45.93,45.93,62709.0,30.7673,30.7806,30.6937,30.6937,62709.0
2015-12-16 11:45:00,45.93,45.98,45.93,45.98,40022.0,30.6937,30.7272,30.6937,30.7272,40022.0
2015-12-16 11:50:00,45.98,46.02,45.96,46.0,36112.0,30.7272,30.7539,30.7138,30.7405,36112.0
2015-12-16 11:55:00,46.0,46.04,45.98,46.04,92204.0,30.7405,30.7673,30.7272,30.7673,92204.0
2015-12-16 12:00:00,46.05,46.09,46.05,46.08,54985.0,30.7739,30.8007,30.7739,30.794,54985.0
2015-12-16 12:05:00,46.07,46.08,46.03,46.08,30863.0,30.7873,30.794,30.7606,30.794,30863.0
2015-12-16 12:10:00,46.07,46.08,46.0,46.01,42751.0,30.7873,30.794,30.7405,30.7472,42751.0
2015-12-16 12:15:00,46.01,46.03,45.98,46.03,35444.0,30.7472,30.7606,30.7272,30.7606,35444.0
2015-12-16 12:20:00,46.03,46.04,46.01,46.02,26535.0,30.7606,30.7673,30.7472,30.7539,26535.0
2015-12-16 12:25:00,46.03,46.03,46.0,46.02,64580.0,30.7606,30.7606,30.7405,30.7539,64580.0
2015-12-16 12:30:00,46.02,46.02,45.98,46.01,40733.0,30.7539,30.7539,30.7272,30.7472,40733.0
2015-12-16 12:35:00,46.01,46.01,45.97,45.99,31062.0,30.7472,30.7472,30.7205,30.7338,31062.0
2015-12-16 12:40:00,45.99,46.01,45.96,46.0,26994.0,30.7338,30.7472,30.7138,30.7405,26994.0
2015-12-16 12:45:00,45.99,46.03,45.98,46.0,31714.0,30.7338,30.7606,30.7272,30.7405,31714.0
2015-12-16 12:50:00,46.0,46.0,45.95,45.95,30050.0,30.7405,30.7405,30.7071,30.7071,30050.0
2015-12-16 12:55:00,45.95,45.96,45.93,45.96,38935.0,30.7071,30.7138,30.6937,30.7138,38935.0
2015-12-16 13:00:00,45.96,45.98,45.94,45.94,28006.0,30.7138,30.7272,30.7004,30.7004,28006.0
2015-12-16 13:05:00,45.94,45.97,45.93,45.96,35991.0,30.7004,30.7205,30.6937,30.7138,35991.0
2015-12-16 13:10:00,45.96,45.97,45.92,45.93,28513.0,30.7138,30.7205,30.6871,30.6937,28513.0
2015-12-16 13:15:00,45.94,45.97,45.93,45.93,23652.0,30.7004,30.7205,30.6937,30.6937,23652.0
2015-12-16 13:20:00,45.93,45.94,45.85,45.86,83290.0,30.6937,30.7004,30.6403,30.647,83290.0
2015-12-16 13:25:00,45.85,45.88,45.83,45.85,24236.0,30.6403,30.6603,30.6269,30.6403,24236.0
2015-12-16 13:30:00,45.85,45.86,45.8,45.8,99196.0,30.6403,30.647,30.6069,30.6069,99196.0
2015-12-16 13:35:00,45.8,45.82,45.76,45.77,83895.0,30.6069,30.6202,30.5801,30.5868,83895.0
2015-12-16 13:40:00,45.77,45.79,45.75,45.78,78213.0,30.5868,30.6002,30.5735,30.5935,78213.0
2015-12-16 13:45:00,45.78,45.78,45.71,45.74,103346.0,30.5935,30.5935,30.5467,30.5668,103346.0
2015-12-16 13:50:00,45.75,45.8,45.73,45.8,73531.0,30.5735,30.6069,30.5601,30.6069,73531.0
2015-12-16 13:55:00,45.81,46.0,45.81,45.98,105203.0,30.6135,30.7405,30.6135,30.7272,105203.0
2015-12-16 14:00:00,45.96,45.98,45.59,45.92,163689.0,30.7138,30.7272,30.4665,30.6871,163689.0
2015-12-16 14:05:00,45.93,45.96,45.82,45.87,113999.0,30.6937,30.7138,30.6202,30.6536,113999.0
2015-12-16 14:10:00,45.87,45.95,45.8,45.95,115297.0,30.6536,30.7071,30.6069,30.7071,115297.0
2015-12-16 14:15:00,45.95,46.08,45.94,45.97,113773.0,30.7071,30.794,30.7004,30.7205,113773.0
2015-12-16 14:20:00,45.97,46.08,45.96,46.05,106665.0,30.7205,30.794,30.7138,30.7739,106665.0
2015-12-16 14:25:00,46.06,46.09,46.02,46.07,92168.0,30.7806,30.8007,30.7539,30.7873,92168.0
2015-12-16 14:30:00,46.06,46.2,46.04,46.18,153950.0,30.7806,30.8742,30.7673,30.8608,153950.0
2015-12-16 14:35:00,46.18,46.2,46.07,46.08,118565.0,30.8608,30.8742,30.7873,30.794,118565.0
2015-12-16 14:40:00,46.09,46.19,46.07,46.16,102968.0,30.8007,30.8675,30.7873,30.8474,102968.0
2015-12-16 14:45:00,46.16,46.16,46.07,46.08,136833.0,30.8474,30.8474,30.7873,30.794,136833.0
2015-12-16 14:50:00,46.09,46.17,46.08,46.17,116035.0,30.8007,30.8541,30.794,30.8541,116035.0
2015-12-16 14:55:00,46.17,46.22,46.15,46.18,148771.0,30.8541,30.8875,30.8408,30.8608,148771.0
2015-12-16 15:00:00,46.17,46.19,46.11,46.15,152384.0,30.8541,30.8675,30.814,30.8408,152384.0
2015-12-16 15:05:00,46.16,46.16,46.1,46.13,76574.0,30.8474,30.8474,30.8073,30.8274,76574.0
2015-12-16 15:10:00,46.13,46.19,46.12,46.15,125329.0,30.8274,30.8675,30.8207,30.8408,125329.0
2015-12-16 15:15:00,46.14,46.18,46.14,46.17,100063.0,30.8341,30.8608,30.8341,30.8541,100063.0
2015-12-16 15:20:00,46.16,46.18,46.14,46.17,116512.0,30.8474,30.8608,30.8341,30.8541,116512.0
2015-12-16 15:25:00,46.16,46.23,46.15,46.23,98166.0,30.8474,30.8942,30.8408,30.8942,98166.0
2015-12-16 15:30:00,46.23,46.25,46.18,46.25,132096.0,30.8942,30.9076,30.8608,30.9076,132096.0
2015-12-16 15:35:00,46.25,46.32,46.24,46.31,143421.0,30.9076,30.9544,30.9009,30.9477,143421.0
2015-12-16 15:40:00,46.31,46.33,46.26,46.28,121536.0,30.9477,30.9611,30.9143,30.9276,121536.0
2015-12-16 15:45:00,46.28,46.33,46.27,46.32,158824.0,30.9276,30.9611,30.921,30.9544,158824.0
2015-12-16 15:50:00,46.33,46.38,46.32,46.37,226201.0,30.9611,30.9945,30.9544,30.9878,226201.0
2015-12-16 15:55:00,46.37,46.38,46.32,46.34,267947.0,30.9878,30.9945,30.9544,30.9677,267947.0
2015-12-17 09:30:00,46.33,46.42,46.28,46.41,96412.0,30.9611,31.0212,30.9276,31.0145,96412.0
2015-12-17 09:35:00,46.4,46.46,46.35,46.36,78630.0,31.0078,31.0479,30.9744,30.9811,78630.0
2015-12-17 09:40:00,46.36,46.43,46.33,46.33,47732.0,30.9811,31.0279,30.9611,30.9611,47732.0
2015-12-17 09:45:00,46.33,46.35,46.25,46.27,38303.0,30.9611,30.9744,30.9076,30.921,38303.0
2015-12-17 09:50:00,46.28,46.29,46.21,46.27,42919.0,30.9276,30.9343,30.8809,30.921,42919.0
2015-12-17 09:55:00,46.28,46.32,46.25,46.26,50319.0,30.9276,30.9544,30.9076,30.9143,50319.0
2015-12-17 10:00:00,46.26,46.31,46.2,46.3,50801.0,30.9143,30.9477,30.8742,30.941,50801.0
2015-12-17 10:05:00,46.3,46.32,46.2,46.23,42599.0,30.941,30.9544,30.8742,30.8942,42599.0
2015-12-17 10:10:00,46.23,46.24,46.1,46.15,121155.0,30.8942,30.9009,30.8073,30.8408,121155.0
2015-12-17 10:15:00,46.15,46.18,46.06,46.07,79825.0,30.8408,30.8608,30.7806,30.7873,79825.0
2015-12-17 10:20:00,46.07,46.11,46.04,46.06,30238.0,30.7873,30.814,30.7673,30.7806,30238.0
2015-12-17 10:25:00,46.06,46.11,46.04,46.1,44042.0,30.7806,30.814,30.7673,30.8073,44042.0
2015-12-17 10:30:00,46.11,46.21,46.11,46.21,22264.0,30.814,30.8809,30.814,30.8809,22264.0
2015-12-17 10:35:00,46.21,46.21,46.12,46.13,31531.0,30.8809,30.8809,30.8207,30.8274,31531.0
2015-12-17 10:40:00,46.13,46.16,46.1,46.16,42556.0,30.8274,30.8474,30.8073,30.8474,42556.0
2015-12-17 10:45:00,46.15,46.26,46.14,46.19,47950.0,30.8408,30.9143,30.8341,30.8675,47950.0
2015-12-17 10:50:00,46.19,46.26,46.18,46.26,61564.0,30.8675,30.9143,30.8608,30.9143,61564.0
2015-12-17 10:55:00,46.26,46.3,46.23,46.29,72746.0,30.9143,30.941,30.8942,30.9343,72746.0
2015-12-17 11:00:00,46.29,46.32,46.27,46.31,69252.0,30.9343,30.9544,30.921,30.9477,69252.0
2015-12-17 11:05:00,46.32,46.32,46.19,46.22,34722.0,30.9544,30.9544,30.8675,30.8875,34722.0
2015-12-17 11:10:00,46.23,46.27,46.19,46.2,32832.0,30.8942,30.921,30.8675,30.8742,32832.0
2015-12-17 11:15:00,46.2,46.26,46.19,46.23,47814.0,30.8742,30.9143,30.8675,30.8942,47814.0
2015-12-17 11:20:00,46.23,46.27,46.17,46.27,38228.0,30.8942,30.921,30.8541,30.921,38228.0
2015-12-17 11:25:00,46.27,46.32,46.26,46.3,34468.0,30.921,30.9544,30.9143,30.941,34468.0
2015-12-17 11:30:00,46.3,46.33,46.27,46.32,29662.0,30.941,30.9611,30.921,30.9544,29662.0
2015-12-17 11:35:00,46.32,46.39,46.31,46.38,53928.0,30.9544,31.0011,30.9477,30.9945,53928.0
2015-12-17 11:40:00,46.38,46.4,46.32,46.4,136829.0,30.9945,31.0078,30.9544,31.0078,136829.0
2015-12-17 11:45:00,46.39,46.47,46.38,46.46,31670.0,31.0011,31.0546,30.9945,31.0479,31670.0
2015-12-17 11:50:00,46.47,46.47,46.42,46.45,34218.0,31.0546,31.0546,31.0212,31.0412,34218.0
2015-12-17 11:55:00,46.45,46.51,46.42,46.51,89644.0,31.0412,31.0813,31.0212,31.0813,89644.0
2015-12-17 12:00:00,46.5,46.56,46.49,46.52,64653.0,31.0747,31.1148,31.068,31.088,64653.0
2015-12-17 12:05:00,46.52,46.54,46.51,46.54,27939.0,31.088,31.1014,31.0813,31.1014,27939.0
2015-12-17 12:10:00,46.55,46.57,46.52,46.56,25560.0,31.1081,31.1214,31.088,31.1148,25560.0
2015-12-17 12:15:00,46.57,46.6,46.56,46.59,19679.0,31.1214,31.1415,31.1148,31.1348,19679.0
2015-12-17 12:20:00,46.58,46.64,46.57,46.6,62549.0,31.1281,31.1682,31.1214,31.1415,62549.0
2015-12-17 12:25:00,46.61,46.67,46.59,46.65,31502.0,31.1482,31.1883,31.1348,31.1749,31502.0
2015-12-17 12:30:00,46.65,46.68,46.64,46.64,28690.0,31.1749,31.1949,31.1682,31.1682,28690.0
2015-12-17 12:35:00,46.65,46.67,46.62,46.66,38576.0,31.1749,31.1883,31.1548,31.1816,38576.0
2015-12-17 12:40:00,46.65,46.65,46.57,46.59,20493.0,31.1749,31.1749,31.1214,31.1348,20493.0
2015-12-17 12:45:00,46.59,46.63,46.54,46.55,16439.0,31.1348,31.1615,31.1014,31.1081,16439.0
2015-12-17 12:50:00,46.54,46.55,46.5,46.51,21979.0,31.1014,31.1081,31.0747,31.0813,21979.0
2015-12-17 12:55:00,46.51,46.52,46.45,46.48,34897.0,31.0813,31.088,31.0412,31.0613,34897.0
2015-12-17 13:00:00,46.48,46.49,46.44,46.46,32626.0,31.0613,31.068,31.0346,31.0479,32626.0
2015-12-17 13:05:00,46.47,46.54,46.47,46.52,38177.0,31.0546,31.1014,31.0546,31.088,38177.0
2015-12-17 13:10:00,46.52,46.57,46.51,46.54,20600.0,31.088,31.1214,31.0813,31.1014,20600.0
2015-12-17 13:15:00,46.53,46.55,46.52,46.52,13068.0,31.0947,31.1081,31.088,31.088,13068.0
2015-12-17 13:20:00,46.53,46.55,46.48,46.55,21738.0,31.0947,31.1081,31.0613,31.1081,21738.0
2015-12-17 13:25:00,46.54,46.54,46.48,46.5,29150.0,31.1014,31.1014,31.0613,31.0747,29150.0
2015-12-17 13:30:00,46.51,46.58,46.48,46.55,30428.0,31.0813,31.1281,31.0613,31.1081,30428.0
2015-12-17 13:35:00,46.55,46.64,46.55,46.62,29175.0,31.1081,31.1682,31.1081,31.1548,29175.0
2015-12-17 13:40:00,46.62,46.66,46.61,46.65,18085.0,31.1548,31.1816,31.1482,31.1749,18085.0
2015-12-17 13:45:00,46.66,46.66,46.62,46.65,18697.0,31.1816,31.1816,31.1548,31.1749,18697.0
2015-12-17 13:50:00,46.65,46.72,46.64,46.71,31710.0,31.1749,31.2217,31.1682,31.215,31710.0
2015-12-17 13:55:00,46.71,46.74,46.69,46.71,34976.0,31.215,31.235,31.2016,31.215,34976.0
2015-12-17 14:00:00,46.71,46.75,46.69,46.74,31557.0,31.215,31.2417,31.2016,31.235,31557.0
2015-12-17 14:05:00,46.74,46.74,46.69,46.73,30718.0,31.235,31.235,31.2016,31.2284,30718.0
2015-12-17 14:10:00,46.73,46.75,46.71,46.72,23747.0,31.2284,31.2417,31.215,31.2217,23747.0
2015-12-17 14:15:00,46.72,46.74,46.71,46.73,52131.0,31.2217,31.235,31.215,31.2284,52131.0
2015-12-17 14:20:00,46.73,46.74,46.7,46.71,26387.0,31.2284,31.235,31.2083,31.215,26387.0
2015-12-17 14:25:00,46.71,46.74,46.7,46.71,23481.0,31.215,31.235,31.2083,31.215,23481.0
2015-12-17 14:30:00,46.7,46.74,46.7,46.73,31384.0,31.2083,31.235,31.2083,31.2284,31384.0
2015-12-17 14:35:00,46.72,46.74,46.7,46.73,36613.0,31.2217,31.235,31.2083,31.2284,36613.0
2015-12-17 14:40:00,46.73,46.73,46.7,46.73,25883.0,31.2284,31.2284,31.2083,31.2284,25883.0
2015-12-17 14:45:00,46.72,46.75,46.7,46.7,26057.0,31.2217,31.2417,31.2083,31.2083,26057.0
2015-12-17 14:50:00,46.71,46.75,46.69,46.75,33443.0,31.215,31.2417,31.2016,31.2417,33443.0
2015-12-17 14:55:00,46.75,46.76,46.72,46.73,35482.0,31.2417,31.2484,31.2217,31.2284,35482.0
2015-12-17 15:00:00,46.72,46.76,46.7,46.74,56381.0,31.2217,31.2484,31.2083,31.235,56381.0
2015-12-17 15:05:00,46.74,46.8,46.73,46.77,60859.0,31.235,31.2751,31.2284,31.2551,60859.0
2015-12-17 15:10:00,46.77,46.78,46.73,46.75,53254.0,31.2551,31.2618,31.2284,31.2417,53254.0
2015-12-17 15:15:00,46.74,46.78,46.74,46.74,39711.0,31.235,31.2618,31.235,31.235,39711.0
2015-12-17 15:20:00,46.74,46.79,46.73,46.79,72289.0,31.235,31.2685,31.2284,31.2685,72289.0
2015-12-17 15:25:00,46.78,46.78,46.74,46.75,42312.0,31.2618,31.2618,31.235,31.2417,42312.0
2015-12-17 15:30:00,46.75,46.75,46.71,46.73,55780.0,31.2417,31.2417,31.215,31.2284,55780.0
2015-12-17 15:35:00,46.73,46.77,46.73,46.75,80876.0,31.2284,31.2551,31.2284,31.2417,80876.0
2015-12-17 15:40:00,46.75,46.77,46.69,46.71,113942.0,31.2417,31.2551,31.2016,31.215,113942.0
2015-12-17 15:45:00,46.7,46.71,46.65,46.67,129544.0,31.2083,31.215,31.1749,31.1883,129544.0
2015-12-17 15:50:00,46.68,46.7,46.63,46.63,84018.0,31.1949,31.2083,31.1615,31.1615,84018.0
2015-12-17 15:55:00,46.63,46.63,46.5,46.51,232760.0,31.1615,31.1615,31.0747,31.0813,232760.0
2015-12-18 09:30:00,46.43,46.51,46.28,46.5,641597.0,31.0279,31.0813,30.9276,31.0747,641597.0
2015-12-18 09:35:00,46.5,46.5,46.21,46.3,66879.0,31.0747,31.0747,30.8809,30.941,66879.0
2015-12-18 09:40:00,46.3,46.34,46.25,46.31,86054.0,30.941,30.9677,30.9076,30.9477,86054.0
2015-12-18 09:45:00,46.32,46.36,46.21,46.23,52054.0,30.9544,30.9811,30.8809,30.8942,52054.0
2015-12-18 09:50:00,46.23,46.25,46.07,46.08,109637.0,30.8942,30.9076,30.7873,30.794,109637.0
2015-12-18 09:55:00,46.08,46.1,46.01,46.01,38410.0,30.794,30.8073,30.7472,30.7472,38410.0
2015-12-18 10:00:00,46.02,46.08,46.0,46.06,60397.0,30.7539,30.794,30.7405,30.7806,60397.0
2015-12-18 10:05:00,46.06,46.09,46.03,46.05,49484.0,30.7806,30.8007,30.7606,30.7739,49484.0
2015-12-18 10:10:00,46.04,46.09,46.0,46.09,59546.0,30.7673,30.8007,30.7405,30.8007,59546.0
2015-12-18 10:15:00,46.09,46.11,46.01,46.04,83526.0,30.8007,30.814,30.7472,30.7673,83526.0
2015-12-18 10:20:00,46.05,46.07,46.0,46.0,73759.0,30.7739,30.7873,30.7405,30.7405,73759.0
2015-12-18 10:25:00,46.01,46.01,45.9,45.91,135400.0,30.7472,30.7472,30.6737,30.6804,135400.0
2015-12-18 10:30:00,45.91,45.99,45.86,45.9,85020.0,30.6804,30.7338,30.647,30.6737,85020.0
2015-12-18 10:35:00,45.91,45.93,45.81,45.84,68866.0,30.6804,30.6937,30.6135,30.6336,68866.0
2015-12-18 10:40:00,45.84,45.84,45.77,45.81,53206.0,30.6336,30.6336,30.5868,30.6135,53206.0
2015-12-18 10:45:00,45.82,45.84,45.77,45.79,79147.0,30.6202,30.6336,30.5868,30.6002,79147.0
2015-12-18 10:50:00,45.79,45.87,45.78,45.86,67704.0,30.6002,30.6536,30.5935,30.647,67704.0
2015-12-18 10:55:00,45.86,45.88,45.81,45.87,44308.0,30.647,30.6603,30.6135,30.6536,44308.0
2015-12-18 11:00:00,45.88,45.94,45.87,45.94,64129.0,30.6603,30.7004,30.6536,30.7004,64129.0
2015-12-18 11:05:00,45.94,45.95,45.9,45.93,55814.0,30.7004,30.7071,30.6737,30.6937,55814.0
2015-12-18 11:10:00,45.93,45.95,45.9,45.91,32117.0,30.6937,30.7071,30.6737,30.6804,32117.0
2015-12-18 11:15:00,45.91,45.91,45.83,45.85,45765.0,30.6804,30.6804,30.6269,30.6403,45765.0
2015-12-18 11:20:00,45.84,45.88,45.83,45.87,51199.0,30.6336,30.6603,30.6269,30.6536,51199.0
2015-12-18 11:25:00,45.87,45.9,45.81,45.82,33724.0,30.6536,30.6737,30.6135,30.6202,33724.0
2015-12-18 11:30:00,45.82,45.85,45.8,45.84,28289.0,30.6202,30.6403,30.6069,30.6336,28289.0
2015-12-18 11:35:00,45.84,45.88,45.82,45.88,32370.0,30.6336,30.6603,30.6202,30.6603,32370.0
2015-12-18 11:40:00,45.88,45.9,45.83,45.84,31267.0,30.6603,30.6737,30.6269,30.6336,31267.0
2015-12-18 11:45:00,45.85,45.91,45.85,45.88,25887.0,30.6403,30.6804,30.6403,30.6603,25887.0
2015-12-18 11:50:00,45.88,45.97,45.88,45.96,34877.0,30.6603,30.7205,30.6603,30.7138,34877.0
2015-12-18 11:55:00,45.95,45.98,45.94,45.96,40052.0,30.7071,30.7272,30.7004,30.7138,40052.0
2015-12-18 12:00:00,45.96,45.97,45.91,45.93,29742.0,30.7138,30.7205,30.6804,30.6937,29742.0
2015-12-18 12:05:00,45.94,45.97,45.92,45.94,22058.0,30.7004,30.7205,30.6871,30.7004,22058.0
2015-12-18 12:10:00,45.95,45.99,45.94,45.94,31420.0,30.7071,30.7338,30.7004,30.7004,31420.0
2015-12-18 12:15:00,45.93,45.96,45.86,45.87,47693.0,30.6937,30.7138,30.647,30.6536,47693.0
2015-12-18 12:20:00,45.87,45.95,45.87,45.93,25584.0,30.6536,30.7071,30.6536,30.6937,25584.0
2015-12-18 12:25:00,45.92,45.95,45.91,45.95,27485.0,30.6871,30.7071,30.6804,30.7071,27485.0
2015-12-18 12:30:00,45.95,46.02,45.94,46.0,32372.0,30.7071,30.7539,30.7004,30.7405,32372.0
2015-12-18 12:35:00,46.0,46.01,45.94,45.98,29183.0,30.7405,30.7472,30.7004,30.7272,29183.0
2015-12-18 12:40:00,45.98,46.05,45.98,46.05,23929.0,30.7272,30.7739,30.7272,30.7739,23929.0
2015-12-18 12:45:00,46.05,46.1,46.03,46.1,32685.0,30.7739,30.8073,30.7606,30.8073,32685.0
2015-12-18 12:50:00,46.1,46.11,46.04,46.08,32460.0,30.8073,30.814,30.7673,30.794,32460.0
2015-12-18 12:55:00,46.08,46.1,46.07,46.09,37460.0,30.794,30.8073,30.7873,30.8007,37460.0
2015-12-18 13:00:00,46.09,46.17,46.09,46.16,53021.0,30.8007,30.8541,30.8007,30.8474,53021.0
2015-12-18 13:05:00,46.16,46.22,46.15,46.19,39469.0,30.8474,30.8875,30.8408,30.8675,39469.0
2015-12-18 13:10:00,46.19,46.22,46.15,46.16,34009.0,30.8675,30.8875,30.8408,30.8474,34009.0
2015-12-18 13:15:00,46.17,46.21,46.12,46.2,36946.0,30.8541,30.8809,30.8207,30.8742,36946.0
2015-12-18 13:20:00,46.21,46.22,46.18,46.2,50545.0,30.8809,30.8875,30.8608,30.8742,50545.0
2015-12-18 13:25:00,46.2,46.26,46.19,46.25,43733.0,30.8742,30.9143,30.8675,30.9076,43733.0
2015-12-18 13:30:00,46.25,46.3,46.23,46.29,91088.0,30.9076,30.941,30.8942,30.9343,91088.0
2015-12-18 13:35:00,46.29,46.3,46.23,46.25,56884.0,30.9343,30.941,30.8942,30.9076,56884.0
2015-12-18 13:40:00,46.25,46.3,46.24,46.3,24988.0,30.9076,30.941,30.9009,30.941,24988.0
2015-12-18 13:45:00,46.3,46.32,46.22,46.24,27014.0,30.941,30.9544,30.8875,30.9009,27014.0
2015-12-18 13:50:00,46.25,46.3,46.23,46.28,19393.0,30.9076,30.941,30.8942,30.9276,19393.0
2015-12-18 13:55:00,46.28,46.3,46.25,46.26,28993.0,30.9276,30.941,30.9076,30.9143,28993.0
2015-12-18 14:00:00,46.26,46.3,46.26,46.29,37850.0,30.9143,30.941,30.9143,30.9343,37850.0
2015-12-18 14:05:00,46.28,46.34,46.28,46.32,29476.0,30.9276,30.9677,30.9276,30.9544,29476.0
2015-12-18 14:10:00,46.32,46.35,46.27,46.28,44863.0,30.9544,30.9744,30.921,30.9276,44863.0
2015-12-18 14:15:00,46.29,46.29,46.24,46.29,56017.0,30.9343,30.9343,30.9009,30.9343,56017.0
2015-12-18 14:20:00,46.29,46.36,46.28,46.35,35712.0,30.9343,30.9811,30.9276,30.9744,35712.0
2015-12-18 14:25:00,46.36,46.42,46.35,46.41,53472.0,30.9811,31.0212,30.9744,31.0145,53472.0
2015-12-18 14:30:00,46.41,46.42,46.38,46.42,37538.0,31.0145,31.0212,30.9945,31.0212,37538.0
2015-12-18 14:35:00,46.42,46.44,46.4,46.41,19281.0,31.0212,31.0346,31.0078,31.0145,19281.0
2015-12-18 14:40:00,46.41,46.42,46.32,46.32,71601.0,31.0145,31.0212,30.9544,30.9544,71601.0
2015-12-18 14:45:00,46.33,46.37,46.32,46.37,48470.0,30.9611,30.9878,30.9544,30.9878,48470.0
2015-12-18 14:50:00,46.37,46.43,46.36,46.42,55260.0,30.9878,31.0279,30.9811,31.0212,55260.0
2015-12-18 14:55:00,46.41,46.46,46.4,46.46,71953.0,31.0145,31.0479,31.0078,31.0479,71953.0
2015-12-18 15:00:00,46.45,46.48,46.44,46.45,55464.0,31.0412,31.0613,31.0346,31.0412,55464.0
2015-12-18 15:05:00,46.44,46.5,46.43,46.48,62408.0,31.0346,31.0747,31.0279,31.0613,62408.0
2015-12-18 15:10:00,46.48,46.49,46.42,46.43,57973.0,31.0613,31.068,31.0212,31.0279,57973.0
2015-12-18 15:15:00,46.43,46.43,46.33,46.38,51292.0,31.0279,31.0279,30.9611,30.9945,51292.0
2015-12-18 15:20:00,46.37,46.41,46.34,46.41,133466.0,30.9878,31.0145,30.9677,31.0145,133466.0
2015-12-18 15:25:00,46.41,46.48,46.41,46.44,126194.0,31.0145,31.0613,31.0145,31.0346,126194.0
2015-12-18 15:30:00,46.44,46.45,46.38,46.43,75821.0,31.0346,31.0412,30.9945,31.0279,75821.0
2015-12-18 15:35:00,46.43,46.44,46.36,46.39,67086.0,31.0279,31.0346,30.9811,31.0011,67086.0
2015-12-18 15:40:00,46.38,46.38,46.31,46.31,103444.0,30.9945,30.9945,30.9477,30.9477,103444.0
2015-12-18 15:45:00,46.32,46.32,46.21,46.25,202163.0,30.9544,30.9544,30.8809,30.9076,202163.0
2015-12-18 15:50:00,46.25,46.25,46.21,46.23,152025.0,30.9076,30.9076,30.8809,30.8942,152025.0
2015-12-18 15:55:00,46.22,46.24,46.17,46.19,429964.0,30.8875,30.9009,30.8541,30.8675,429964.0
2015-12-21 09:30:00,46.4,46.44,46.26,46.36,95209.0,31.0078,31.0346,30.9143,30.9811,95209.0
2015-12-21 09:35:00,46.36,46.54,46.36,46.53,118455.0,30.9811,31.1014,30.9811,31.0947,118455.0
2015-12-21 09:40:00,46.53,46.58,46.51,46.55,34258.0,31.0947,31.1281,31.0813,31.1081,34258.0
2015-12-21 09:45:00,46.55,46.55,46.47,46.48,69956.0,31.1081,31.1081,31.0546,31.0613,69956.0
2015-12-21 09:50:00,46.48,46.51,46.45,46.48,55042.0,31.0613,31.0813,31.0412,31.0613,55042.0
2015-12-21 09:55:00,46.49,46.51,46.46,46.48,40572.0,31.068,31.0813,31.0479,31.0613,40572.0
2015-12-21 10:00:00,46.48,46.52,46.4,46.42,300074.0,31.0613,31.088,31.0078,31.0212,300074.0
2015-12-21 10:05:00,46.42,46.45,46.36,46.41,59133.0,31.0212,31.0412,30.9811,31.0145,59133.0
2015-12-21 10:10:00,46.41,46.45,46.35,46.36,35655.0,31.0145,31.0412,30.9744,30.9811,35655.0
2015-12-21 10:15:00,46.36,46.36,46.22,46.22,55299.0,30.9811,30.9811,30.8875,30.8875,55299.0
2015-12-21 10:20:00,46.22,46.23,46.16,46.21,37175.0,30.8875,30.8942,30.8474,30.8809,37175.0
2015-12-21 10:25:00,46.23,46.31,46.22,46.3,30526.0,30.8942,30.9477,30.8875,30.941,30526.0
2015-12-21 10:30:00,46.32,46.37,46.3,46.33,44435.0,30.9544,30.9878,30.941,30.9611,44435.0
2015-12-21 10:35:00,46.33,46.35,46.31,46.32,27447.0,30.9611,30.9744,30.9477,30.9544,27447.0
2015-12-21 10:40:00,46.32,46.36,46.32,46.33,23923.0,30.9544,30.9811,30.9544,30.9611,23923.0
2015-12-21 10:45:00,46.33,46.36,46.3,46.31,14696.0,30.9611,30.9811,30.941,30.9477,14696.0
2015-12-21 10:50:00,46.32,46.37,46.31,46.37,21474.0,30.9544,30.9878,30.9477,30.9878,21474.0
2015-12-21 10:55:00,46.36,46.39,46.31,46.31,21701.0,30.9811,31.0011,30.9477,30.9477,21701.0
2015-12-21 11:00:00,46.3,46.3,46.25,46.26,15146.0,30.941,30.941,30.9076,30.9143,15146.0
2015-12-21 11:05:00,46.27,46.3,46.26,46.29,29525.0,30.921,30.941,30.9143,30.9343,29525.0
2015-12-21 11:10:00,46.29,46.32,46.28,46.31,35100.0,30.9343,30.9544,30.9276,30.9477,35100.0
2015-12-21 11:15:00,46.31,46.35,46.3,46.32,36664.0,30.9477,30.9744,30.941,30.9544,36664.0
2015-12-21 11:20:00,46.32,46.33,46.25,46.25,41426.0,30.9544,30.9611,30.9076,30.9076,41426.0
2015-12-21 11:25:00,46.25,46.28,46.22,46.28,24419.0,30.9076,30.9276,30.8875,30.9276,24419.0
2015-12-21 11:30:00,46.28,46.28,46.19,46.21,26641.0,30.9276,30.9276,30.8675,30.8809,26641.0
2015-12-21 11:35:00,46.2,46.24,46.19,46.21,53130.0,30.8742,30.9009,30.8675,30.8809,53130.0
2015-12-21 11:40:00,46.2,46.23,46.17,46.18,32460.0,30.8742,30.8942,30.8541,30.8608,32460.0
2015-12-21 11:45:00,46.17,46.18,46.13,46.13,26044.0,30.8541,30.8608,30.8274,30.8274,26044.0
2015-12-21 11:50:00,46.13,46.18,46.12,46.18,32079.0,30.8274,30.8608,30.8207,30.8608,32079.0
2015-12-21 11:55:00,46.18,46.21,46.17,46.18,36766.0,30.8608,30.8809,30.8541,30.8608,36766.0
2015-12-21 12:00:00,46.19,46.2,46.13,46.13,37048.0,30.8675,30.8742,30.8274,30.8274,37048.0
2015-12-21 12:05:00,46.14,46.15,46.11,46.12,20692.0,30.8341,30.8408,30.814,30.8207,20692.0
2015-12-21 12:10:00,46.12,46.13,46.08,46.08,26600.0,30.8207,30.8274,30.794,30.794,26600.0
2015-12-21 12:15:00,46.09,46.09,46.02,46.03,19506.0,30.8007,30.8007,30.7539,30.7606,19506.0
2015-12-21 12:20:00,46.04,46.09,46.04,46.07,19190.0,30.7673,30.8007,30.7673,30.7873,19190.0
2015-12-21 12:25:00,46.08,46.08,46.01,46.01,29823.0,30.794,30.794,30.7472,30.7472,29823.0
2015-12-21 12:30:00,46.01,46.06,46.0,46.04,26593.0,30.7472,30.7806,30.7405,30.7673,26593.0
2015-12-21 12:35:00,46.04,46.08,46.04,46.07,49802.0,30.7673,30.794,30.7673,30.7873,49802.0
2015-12-21 12:40:00,46.07,46.12,46.07,46.11,36043.0,30.7873,30.8207,30.7873,30.814,36043.0
2015-12-21 12:45:00,46.11,46.13,46.1,46.12,15707.0,30.814,30.8274,30.8073,30.8207,15707.0
2015-12-21 12:50:00,46.12,46.17,46.11,46.17,21948.0,30.8207,30.8541,30.814,30.8541,21948.0
2015-12-21 12:55:00,46.17,46.18,46.16,46.17,18271.0,30.8541,30.8608,30.8474,30.8541,18271.0
2015-12-21 13:00:00,46.18,46.18,46.11,46.12,25781.0,30.8608,30.8608,30.814,30.8207,25781.0
2015-12-21 13:05:00,46.12,46.15,46.12,46.13,30979.0,30.8207,30.8408,30.8207,30.8274,30979.0
2015-12-21 13:10:00,46.14,46.16,46.13,46.16,23178.0,30.8341,30.8474,30.8274,30.8474,23178.0
2015-12-21 13:15:00,46.16,46.21,46.15,46.2,46027.0,30.8474,30.8809,30.8408,30.8742,46027.0
2015-12-21 13:20:00,46.21,46.24,46.2,46.23,38201.0,30.8809,30.9009,30.8742,30.8942,38201.0
2015-12-21 13:25:00,46.22,46.25,46.21,46.23,35751.0,30.8875,30.9076,30.8809,30.8942,35751.0
2015-12-21 13:30:00,46.23,46.27,46.22,46.26,37188.0,30.8942,30.921,30.8875,30.9143,37188.0
2015-12-21 13:35:00,46.27,46.28,46.24,46.26,24720.0,30.921,30.9276,30.9009,30.9143,24720.0
2015-12-21 13:40:00,46.26,46.28,46.25,46.25,20804.0,30.9143,30.9276,30.9076,30.9076,20804.0
2015-12-21 13:45:00,46.26,46.28,46.25,46.26,25080.0,30.9143,30.9276,30.9076,30.9143,25080.0
2015-12-21 13:50:00,46.26,46.29,46.25,46.25,24266.0,30.9143,30.9343,30.9076,30.9076,24266.0
2015-12-21 13:55:00,46.26,46.27,46.23,46.23,20295.0,30.9143,30.921,30.8942,30.8942,20295.0
2015-12-21 14:00:00,46.24,46.32,46.23,46.3,45265.0,30.9009,30.9544,30.8942,30.941,45265.0
2015-12-21 14:05:00,46.31,46.32,46.28,46.29,27452.0,30.9477,30.9544,30.9276,30.9343,27452.0
2015-12-21 14:10:00,46.3,46.32,46.25,46.26,45106.0,30.941,30.9544,30.9076,30.9143,45106.0
2015-12-21 14:15:00,46.26,46.28,46.23,46.28,19251.0,30.9143,30.9276,30.8942,30.9276,19251.0
2015-12-21 14:20:00,46.27,46.29,46.25,46.29,20926.0,30.921,30.9343,30.9076,30.9343,20926.0
2015-12-21 14:25:00,46.28,46.29,46.22,46.23,27865.0,30.9276,30.9343,30.8875,30.8942,27865.0
2015-12-21 14:30:00,46.22,46.23,46.19,46.2,56565.0,30.8875,30.8942,30.8675,30.8742,56565.0
2015-12-21 14:35:00,46.2,46.23,46.19,46.2,27875.0,30.8742,30.8942,30.8675,30.8742,27875.0
2015-12-21 14:40:00,46.2,46.2,46.16,46.18,43106.0,30.8742,30.8742,30.8474,30.8608,43106.0
2015-12-21 14:45:00,46.18,46.21,46.16,46.21,32745.0,30.8608,30.8809,30.8474,30.8809,32745.0
2015-12-21 14:50:00,46.2,46.21,46.17,46.18,38579.0,30.8742,30.8809,30.8541,30.8608,38579.0
2015-12-21 14:55:00,46.18,46.19,46.15,46.19,73464.0,30.8608,30.8675,30.8408,30.8675,73464.0
2015-12-21 15:00:00,46.19,46.24,46.19,46.23,28340.0,30.8675,30.9009,30.8675,30.8942,28340.0
2015-12-21 15:05:00,46.24,46.25,46.19,46.19,55353.0,30.9009,30.9076,30.8675,30.8675,55353.0
2015-12-21 15:10:00,46.2,46.21,46.17,46.18,34185.0,30.8742,30.8809,30.8541,30.8608,34185.0
2015-12-21 15:15:00,46.18,46.18,46.13,46.15,37884.0,30.8608,30.8608,30.8274,30.8408,37884.0
2015-12-21 15:20:00,46.15,46.18,46.12,46.12,35818.0,30.8408,30.8608,30.8207,30.8207,35818.0
2015-12-21 15:25:00,46.12,46.15,46.11,46.14,43863.0,30.8207,30.8408,30.814,30.8341,43863.0
2015-12-21 15:30:00,46.14,46.2,46.13,46.14,65544.0,30.8341,30.8742,30.8274,30.8341,65544.0
2015-12-21 15:35:00,46.13,46.2,46.12,46.19,50527.0,30.8274,30.8742,30.8207,30.8675,50527.0
2015-12-21 15:40:00,46.19,46.22,46.18,46.18,92866.0,30.8675,30.8875,30.8608,30.8608,92866.0
2015-12-21 15:45:00,46.19,46.21,46.15,46.16,207955.0,30.8675,30.8809,30.8408,30.8474,207955.0
2015-12-21 15:50:00,46.16,46.24,46.16,46.24,87304.0,30.8474,30.9009,30.8474,30.9009,87304.0
2015-12-21 15:55:00,46.23,46.25,46.22,46.24,346391.0,30.8942,30.9076,30.8875,30.9009,346391.0
2015-12-22 09:30:00,46.39,46.47,46.28,46.41,97254.0,31.0011,31.0546,30.9276,31.0145,97254.0
2015-12-22 09:35:00,46.42,46.42,46.33,46.34,59589.0,31.0212,31.0212,30.9611,30.9677,59589.0
2015-12-22 09:40:00,46.33,46.38,46.27,46.32,45201.0,30.9611,30.9945,30.921,30.9544,45201.0
2015-12-22 09:45:00,46.32,46.35,46.25,46.26,32480.0,30.9544,30.9744,30.9076,30.9143,32480.0
2015-12-22 09:50:00,46.26,46.28,46.2,46.25,31913.0,30.9143,30.9276,30.8742,30.9076,31913.0
2015-12-22 09:55:00,46.25,46.27,46.17,46.23,23994.0,30.9076,30.921,30.8541,30.8942,23994.0
2015-12-22 10:00:00,46.24,46.24,46.11,46.12,19824.0,30.9009,30.9009,30.814,30.8207,19824.0
2015-12-22 10:05:00,46.12,46.14,46.09,46.13,29890.0,30.8207,30.8341,30.8007,30.8274,29890.0
2015-12-22 10:10:00,46.12,46.12,46.03,46.03,40220.0,30.8207,30.8207,30.7606,30.7606,40220.0
2015-12-22 10:15:00,46.03,46.08,46.0,46.05,92016.0,30.7606,30.794,30.7405,30.7739,92016.0
2015-12-22 10:20:00,46.05,46.08,46.04,46.07,30674.0,30.7739,30.794,30.7673,30.7873,30674.0
2015-12-22 10:25:00,46.07,46.11,46.04,46.11,34541.0,30.7873,30.814,30.7673,30.814,34541.0
2015-12-22 10:30:00,46.11,46.18,46.11,46.18,67170.0,30.814,30.8608,30.814,30.8608,67170.0
2015-12-22 10:35:00,46.18,46.27,46.18,46.26,79729.0,30.8608,30.921,30.8608,30.9143,79729.0
2015-12-22 10:40:00,46.27,46.3,46.21,46.22,43847.0,30.921,30.941,30.8809,30.8875,43847.0
2015-12-22 10:45:00,46.23,46.29,46.21,46.29,25592.0,30.8942,30.9343,30.8809,30.9343,25592.0
2015-12-22 10:50:00,46.29,46.31,46.28,46.31,102271.0,30.9343,30.9477,30.9276,30.9477,102271.0
2015-12-22 10:55:00,46.32,46.34,46.27,46.3,162441.0,30.9544,30.9677,30.921,30.941,162441.0
2015-12-22 11:00:00,46.3,46.31,46.25,46.27,37457.0,30.941,30.9477,30.9076,30.921,37457.0
2015-12-22 11:05:00,46.28,46.31,46.26,46.28,39805.0,30.9276,30.9477,30.9143,30.9276,39805.0
2015-12-22 11:10:00,46.29,46.34,46.27,46.32,57058.0,30.9343,30.9677,30.921,30.9544,57058.0
2015-12-22 11:15:00,46.32,46.33,46.23,46.24,27381.0,30.9544,30.9611,30.8942,30.9009,27381.0
2015-12-22 11:20:00,46.24,46.25,46.16,46.19,46430.0,30.9009,30.9076,30.8474,30.8675,46430.0
2015-12-22 11:25:00,46.19,46.26,46.16,46.23,44635.0,30.8675,30.9143,30.8474,30.8942,44635.0
2015-12-22 11:30:00,46.24,46.26,46.2,46.24,54134.0,30.9009,30.9143,30.8742,30.9009,54134.0
2015-12-22 11:35:00,46.24,46.31,46.23,46.27,95727.0,30.9009,30.9477,30.8942,30.921,95727.0
2015-12-22 11:40:00,46.28,46.34,46.26,46.33,35511.0,30.9276,30.9677,30.9143,30.9611,35511.0
2015-12-22 11:45:00,46.33,46.34,46.26,46.28,65907.0,30.9611,30.9677,30.9143,30.9276,65907.0
2015-12-22 11:50:00,46.29,46.3,46.27,46.27,40831.0,30.9343,30.941,30.921,30.921,40831.0
2015-12-22 11:55:00,46.28,46.34,46.27,46.33,85638.0,30.9276,30.9677,30.921,30.9611,85638.0
2015-12-22 12:00:00,46.33,46.34,46.29,46.33,53819.0,30.9611,30.9677,30.9343,30.9611,53819.0
2015-12-22 12:05:00,46.33,46.4,46.32,46.39,33683.0,30.9611,31.0078,30.9544,31.0011,33683.0
2015-12-22 12:10:00,46.39,46.39,46.35,46.39,47877.0,31.0011,31.0011,30.9744,31.0011,47877.0
2015-12-22 12:15:00,46.39,46.45,46.38,46.42,39932.0,31.0011,31.0412,30.9945,31.0212,39932.0
2015-12-22 12:20:00,46.42,46.43,46.35,46.39,30739.0,31.0212,31.0279,30.9744,31.0011,30739.0
2015-12-22 12:25:00,46.4,46.41,46.39,46.4,19336.0,31.0078,31.0145,31.0011,31.0078,19336.0
2015-12-22 12:30:00,46.4,46.4,46.34,46.37,22189.0,31.0078,31.0078,30.9677,30.9878,22189.0
2015-12-22 12:35:00,46.37,46.43,46.37,46.4,36453.0,30.9878,31.0279,30.9878,31.0078,36453.0
2015-12-22 12:40:00,46.41,46.42,46.39,46.4,37313.0,31.0145,31.0212,31.0011,31.0078,37313.0
2015-12-22 12:45:00,46.41,46.41,46.37,46.37,51395.0,31.0145,31.0145,30.9878,30.9878,51395.0
2015-12-22 12:50:00,46.38,46.41,46.37,46.4,54884.0,30.9945,31.0145,30.9878,31.0078,54884.0
2015-12-22 12:55:00,46.4,46.41,46.38,46.38,20295.0,31.0078,31.0145,30.9945,30.9945,20295.0
2015-12-22 13:00:00,46.38,46.39,46.35,46.38,24187.0,30.9945,31.0011,30.9744,30.9945,24187.0
2015-12-22 13:05:00,46.37,46.4,46.37,46.38,25303.0,30.9878,31.0078,30.9878,30.9945,25303.0
2015-12-22 13:10:00,46.38,46.41,46.36,46.4,27107.0,30.9945,31.0145,30.9811,31.0078,27107.0
2015-12-22 13:15:00,46.4,46.4,46.37,46.38,19619.0,31.0078,31.0078,30.9878,30.9945,19619.0
2015-12-22 13:20:00,46.38,46.39,46.32,46.33,13564.0,30.9945,31.0011,30.9544,30.9611,13564.0
2015-12-22 13:25:00,46.33,46.35,46.31,46.32,26429.0,30.9611,30.9744,30.9477,30.9544,26429.0
2015-12-22 13:30:00,46.32,46.33,46.29,46.3,26868.0,30.9544,30.9611,30.9343,30.941,26868.0
2015-12-22 13:35:00,46.29,46.3,46.26,46.27,13239.0,30.9343,30.941,30.9143,30.921,13239.0
2015-12-22 13:40:00,46.27,46.28,46.26,46.28,9924.0,30.921,30.9276,30.9143,30.9276,9924.0
2015-12-22 13:45:00,46.27,46.35,46.26,46.34,26369.0,30.921,30.9744,30.9143,30.9677,26369.0
2015-12-22 13:50:00,46.35,46.39,46.35,46.39,57986.0,30.9744,31.0011,30.9744,31.0011,57986.0
2015-12-22 13:55:00,46.39,46.41,46.38,46.4,38519.0,31.0011,31.0145,30.9945,31.0078,38519.0
2015-12-22 14:00:00,46.4,46.41,46.36,46.38,51039.0,31.0078,31.0145,30.9811,30.9945,51039.0
2015-12-22 14:05:00,46.36,46.39,46.35,46.38,24740.0,30.9811,31.0011,30.9744,30.9945,24740.0
2015-12-22 14:10:00,46.39,46.4,46.36,46.39,30607.0,31.0011,31.0078,30.9811,31.0011,30607.0
2015-12-22 14:15:00,46.38,46.41,46.37,46.39,37195.0,30.9945,31.0145,30.9878,31.0011,37195.0
2015-12-22 14:20:00,46.4,46.44,46.39,46.41,75538.0,31.0078,31.0346,31.0011,31.0145,75538.0
2015-12-22 14:25:00,46.41,46.43,46.41,46.41,78582.0,31.0145,31.0279,31.0145,31.0145,78582.0
2015-12-22 14:30:00,46.41,46.43,46.36,46.36,59601.0,31.0145,31.0279,30.9811,30.9811,59601.0
2015-12-22 14:35:00,46.35,46.4,46.35,46.39,19347.0,30.9744,31.0078,30.9744,31.0011,19347.0
2015-12-22 14:40:00,46.39,46.41,46.37,46.4,30820.0,31.0011,31.0145,30.9878,31.0078,30820.0
2015-12-22 14:45:00,46.4,46.42,46.4,46.4,41428.0,31.0078,31.0212,31.0078,31.0078,41428.0
2015-12-22 14:50:00,46.4,46.41,46.39,46.4,60613.0,31.0078,31.0145,31.0011,31.0078,60613.0
2015-12-22 14:55:00,46.4,46.44,46.39,46.44,56016.0,31.0078,31.0346,31.0011,31.0346,56016.0
2015-12-22 15:00:00,46.44,46.47,46.43,46.47,70021.0,31.0346,31.0546,31.0279,31.0546,70021.0
2015-12-22 15:05:00,46.48,46.53,46.47,46.52,69543.0,31.0613,31.0947,31.0546,31.088,69543.0
2015-12-22 15:10:00,46.51,46.51,46.49,46.5,85727.0,31.0813,31.0813,31.068,31.0747,85727.0
2015-12-22 15:15:00,46.5,46.51,46.49,46.5,170075.0,31.0747,31.0813,31.068,31.0747,170075.0
2015-12-22 15:20:00,46.5,46.59,46.5,46.58,120607.0,31.0747,31.1348,31.0747,31.1281,120607.0
2015-12-22 15:25:00,46.57,46.58,46.56,46.56,98429.0,31.1214,31.1281,31.1148,31.1148,98429.0
2015-12-22 15:30:00,46.56,46.6,46.56,46.6,99830.0,31.1148,31.1415,31.1148,31.1415,99830.0
2015-12-22 15:35:00,46.59,46.6,46.52,46.54,71289.0,31.1348,31.1415,31.088,31.1014,71289.0
2015-12-22 15:40:00,46.54,46.55,46.45,46.47,80913.0,31.1014,31.1081,31.0412,31.0546,80913.0
2015-12-22 15:45:00,46.47,46.54,46.46,46.5,106949.0,31.0546,31.1014,31.0479,31.0747,106949.0
2015-12-22 15:50:00,46.5,46.5,46.45,46.47,242090.0,31.0747,31.0747,31.0412,31.0546,242090.0
2015-12-22 15:55:00,46.47,46.47,46.43,46.44,392744.0,31.0546,31.0546,31.0279,31.0346,392744.0
2015-12-23 09:30:00,46.58,46.74,46.54,46.62,82426.0,31.1281,31.235,31.1014,31.1548,82426.0
2015-12-23 09:35:00,46.62,46.75,46.6,46.72,42262.0,31.1548,31.2417,31.1415,31.2217,42262.0
2015-12-23 09:40:00,46.72,46.78,46.7,46.7,58066.0,31.2217,31.2618,31.2083,31.2083,58066.0
2015-12-23 09:45:00,46.7,46.71,46.66,46.68,41506.0,31.2083,31.215,31.1816,31.1949,41506.0
2015-12-23 09:50:00,46.67,46.72,46.65,46.7,32166.0,31.1883,31.2217,31.1749,31.2083,32166.0
2015-12-23 09:55:00,46.7,46.74,46.7,46.74,21153.0,31.2083,31.235,31.2083,31.235,21153.0
2015-12-23 10:00:00,46.74,46.76,46.7,46.75,37987.0,31.235,31.2484,31.2083,31.2417,37987.0
2015-12-23 10:05:00,46.75,46.75,46.65,46.65,33927.0,31.2417,31.2417,31.1749,31.1749,33927.0
2015-12-23 10:10:00,46.67,46.69,46.6,46.61,20744.0,31.1883,31.2016,31.1415,31.1482,20744.0
2015-12-23 10:15:00,46.6,46.68,46.58,46.64,31518.0,31.1415,31.1949,31.1281,31.1682,31518.0
2015-12-23 10:20:00,46.64,46.67,46.62,46.62,17959.0,31.1682,31.1883,31.1548,31.1548,17959.0
2015-12-23 10:25:00,46.62,46.66,46.61,46.62,20041.0,31.1548,31.1816,31.1482,31.1548,20041.0
2015-12-23 10:30:00,46.63,46.65,46.61,46.64,32486.0,31.1615,31.1749,31.1482,31.1682,32486.0
2015-12-23 10:35:00,46.64,46.67,46.62,46.65,28551.0,31.1682,31.1883,31.1548,31.1749,28551.0
2015-12-23 10:40:00,46.65,46.71,46.65,46.68,23980.0,31.1749,31.215,31.1749,31.1949,23980.0
2015-12-23 10:45:00,46.69,46.74,46.68,46.73,23091.0,31.2016,31.235,31.1949,31.2284,23091.0
2015-12-23 10:50:00,46.74,46.75,46.68,46.71,34108.0,31.235,31.2417,31.1949,31.215,34108.0
2015-12-23 10:55:00,46.7,46.75,46.68,46.74,33298.0,31.2083,31.2417,31.1949,31.235,33298.0
2015-12-23 11:00:00,46.73,46.81,46.72,46.8,57155.0,31.2284,31.2818,31.2217,31.2751,57155.0
2015-12-23 11:05:00,46.8,46.8,46.76,46.79,24497.0,31.2751,31.2751,31.2484,31.2685,24497.0
2015-12-23 11:10:00,46.79,46.83,46.77,46.82,14797.0,31.2685,31.2952,31.2551,31.2885,14797.0
2015-12-23 11:15:00,46.82,46.84,46.8,46.81,46369.0,31.2885,31.3019,31.2751,31.2818,46369.0
2015-12-23 11:20:00,46.8,46.82,46.78,46.8,23050.0,31.2751,31.2885,31.2618,31.2751,23050.0
2015-12-23 11:25:00,46.8,46.87,46.8,46.84,39837.0,31.2751,31.3219,31.2751,31.3019,39837.0
2015-12-23 11:30:00,46.85,46.89,46.83,46.87,36844.0,31.3086,31.3353,31.2952,31.3219,36844.0
2015-12-23 11:35:00,46.87,46.88,46.81,46.82,20921.0,31.3219,31.3286,31.2818,31.2885,20921.0
2015-12-23 11:40:00,46.82,46.84,46.8,46.84,15847.0,31.2885,31.3019,31.2751,31.3019,15847.0
2015-12-23 11:45:00,46.83,46.84,46.79,46.81,19191.0,31.2952,31.3019,31.2685,31.2818,19191.0
2015-12-23 11:50:00,46.8,46.86,46.8,46.84,14549.0,31.2751,31.3152,31.2751,31.3019,14549.0
2015-12-23 11:55:00,46.84,46.87,46.84,46.84,19724.0,31.3019,31.3219,31.3019,31.3019,19724.0
2015-12-23 12:00:00,46.85,46.85,46.81,46.82,27702.0,31.3086,31.3086,31.2818,31.2885,27702.0
2015-12-23 12:05:00,46.82,46.83,46.81,46.83,16363.0,31.2885,31.2952,31.2818,31.2952,16363.0
2015-12-23 12:10:00,46.83,46.87,46.82,46.86,12395.0,31.2952,31.3219,31.2885,31.3152,12395.0
2015-12-23 12:15:00,46.86,46.91,46.85,46.89,59952.0,31.3152,31.3486,31.3086,31.3353,59952.0
2015-12-23 12:20:00,46.9,46.95,46.9,46.94,50932.0,31.342,31.3754,31.342,31.3687,50932.0
2015-12-23 12:25:00,46.94,46.94,46.89,46.91,47165.0,31.3687,31.3687,31.3353,31.3486,47165.0
2015-12-23 12:30:00,46.9,46.93,46.89,46.92,41790.0,31.342,31.362,31.3353,31.3553,41790.0
2015-12-23 12:35:00,46.92,46.95,46.91,46.94,29507.0,31.3553,31.3754,31.3486,31.3687,29507.0
2015-12-23 12:40:00,46.94,46.95,46.93,46.95,30536.0,31.3687,31.3754,31.362,31.3754,30536.0
2015-12-23 12:45:00,46.94,46.97,46.91,46.97,54905.0,31.3687,31.3887,31.3486,31.3887,54905.0
2015-12-23 12:50:00,46.98,47.0,46.97,46.99,36782.0,31.3954,31.4088,31.3887,31.4021,36782.0
2015-12-23 12:55:00,46.99,46.99,46.95,46.97,51471.0,31.4021,31.4021,31.3754,31.3887,51471.0
2015-12-23 13:00:00,46.97,46.98,46.92,46.94,44706.0,31.3887,31.3954,31.3553,31.3687,44706.0
2015-12-23 13:05:00,46.94,46.97,46.93,46.95,46177.0,31.3687,31.3887,31.362,31.3754,46177.0
2015-12-23 13:10:00,46.95,46.98,46.93,46.96,47197.0,31.3754,31.3954,31.362,31.3821,47197.0
2015-12-23 13:15:00,46.95,46.98,46.95,46.96,42473.0,31.3754,31.3954,31.3754,31.3821,42473.0
2015-12-23 13:20:00,46.96,47.0,46.96,46.98,50454.0,31.3821,31.4088,31.3821,31.3954,50454.0
2015-12-23 13:25:00,46.97,46.99,46.96,46.99,48083.0,31.3887,31.4021,31.3821,31.4021,48083.0
2015-12-23 13:30:00,46.98,47.0,46.98,46.99,43434.0,31.3954,31.4088,31.3954,31.4021,43434.0
2015-12-23 13:35:00,46.99,46.99,46.95,46.98,85490.0,31.4021,31.4021,31.3754,31.3954,85490.0
2015-12-23 13:40:00,46.98,47.07,46.97,47.03,192400.0,31.3954,31.4556,31.3887,31.4288,192400.0
2015-12-23 13:45:00,47.04,47.08,47.03,47.05,40462.0,31.4355,31.4623,31.4288,31.4422,40462.0
2015-12-23 13:50:00,47.05,47.11,47.04,47.09,82384.0,31.4422,31.4823,31.4355,31.4689,82384.0
2015-12-23 13:55:00,47.08,47.13,47.07,47.12,45749.0,31.4623,31.4957,31.4556,31.489,45749.0
2015-12-23 14:00:00,47.13,47.16,47.1,47.1,52969.0,31.4957,31.5157,31.4756,31.4756,52969.0
2015-12-23 14:05:00,47.1,47.14,47.08,47.13,51295.0,31.4756,31.5024,31.4623,31.4957,51295.0
2015-12-23 14:10:00,47.12,47.15,47.1,47.15,75469.0,31.489,31.509,31.4756,31.509,75469.0
2015-12-23 14:15:00,47.15,47.2,47.14,47.15,48480.0,31.509,31.5424,31.5024,31.509,48480.0
2015-12-23 14:20:00,47.15,47.19,47.11,47.19,54388.0,31.509,31.5358,31.4823,31.5358,54388.0
2015-12-23 14:25:00,47.17,47.19,47.16,47.19,48141.0,31.5224,31.5358,31.5157,31.5358,48141.0
2015-12-23 14:30:00,47.19,47.19,47.14,47.19,62222.0,31.5358,31.5358,31.5024,31.5358,62222.0
2015-12-23 14:35:00,47.19,47.24,47.19,47.23,42830.0,31.5358,31.5692,31.5358,31.5625,42830.0
2015-12-23 14:40:00,47.23,47.24,47.19,47.21,53054.0,31.5625,31.5692,31.5358,31.5491,53054.0
2015-12-23 14:45:00,47.21,47.23,47.18,47.23,33103.0,31.5491,31.5625,31.5291,31.5625,33103.0
2015-12-23 14:50:00,47.23,47.25,47.21,47.23,57916.0,31.5625,31.5759,31.5491,31.5625,57916.0
2015-12-23 14:55:00,47.23,47.24,47.15,47.17,88557.0,31.5625,31.5692,31.509,31.5224,88557.0
2015-12-23 15:00:00,47.18,47.22,47.17,47.18,42633.0,31.5291,31.5558,31.5224,31.5291,42633.0
2015-12-23 15:05:00,47.18,47.21,47.18,47.21,42132.0,31.5291,31.5491,31.5291,31.5491,42132.0
2015-12-23 15:10:00,47.2,47.21,47.15,47.17,65858.0,31.5424,31.5491,31.509,31.5224,65858.0
2015-12-23 15:15:00,47.15,47.16,47.11,47.12,59997.0,31.509,31.5157,31.4823,31.489,59997.0
2015-12-23 15:20:00,47.12,47.16,47.11,47.13,49441.0,31.489,31.5157,31.4823,31.4957,49441.0
2015-12-23 15:25:00,47.14,47.18,47.13,47.16,56628.0,31.5024,31.5291,31.4957,31.5157,56628.0
2015-12-23 15:30:00,47.16,47.17,47.11,47.13,59131.0,31.5157,31.5224,31.4823,31.4957,59131.0
2015-12-23 15:35:00,47.14,47.15,47.09,47.13,89400.0,31.5024,31.509,31.4689,31.4957,89400.0
2015-12-23 15:40:00,47.13,47.16,47.13,47.15,58830.0,31.4957,31.5157,31.4957,31.509,58830.0
2015-12-23 15:45:00,47.14,47.15,47.13,47.15,73093.0,31.5024,31.509,31.4957,31.509,73093.0
2015-12-23 15:50:00,47.14,47.16,47.12,47.15,145389.0,31.5024,31.5157,31.489,31.509,145389.0
2015-12-23 15:55:00,47.16,47.16,47.09,47.11,144373.0,31.5157,31.5157,31.4689,31.4823,144373.0
2015-12-24 09:30:00,47.07,47.1,47.0,47.03,61983.0,31.4556,31.4756,31.4088,31.4288,61983.0
2015-12-24 09:35:00,47.03,47.08,46.95,47.06,55023.0,31.4288,31.4623,31.3754,31.4489,55023.0
2015-12-24 09:40:00,47.07,47.12,46.96,46.98,70551.0,31.4556,31.489,31.3821,31.3954,70551.0
2015-12-24 09:45:00,46.98,47.01,46.96,46.99,37063.0,31.3954,31.4155,31.3821,31.4021,37063.0
2015-12-24 09:50:00,46.98,47.0,46.96,46.98,24107.0,31.3954,31.4088,31.3821,31.3954,24107.0
2015-12-24 09:55:00,46.97,47.0,46.96,46.98,24092.0,31.3887,31.4088,31.3821,31.3954,24092.0
2015-12-24 10:00:00,46.98,47.01,46.95,46.95,39656.0,31.3954,31.4155,31.3754,31.3754,39656.0
2015-12-24 10:05:00,46.95,47.01,46.94,46.98,23618.0,31.3754,31.4155,31.3687,31.3954,23618.0
2015-12-24 10:10:00,46.98,47.01,46.96,46.99,17127.0,31.3954,31.4155,31.3821,31.4021,17127.0
2015-12-24 10:15:00,46.99,46.99,46.93,46.96,46642.0,31.4021,31.4021,31.362,31.3821,46642.0
2015-12-24 10:20:00,46.96,47.06,46.96,47.05,20223.0,31.3821,31.4489,31.3821,31.4422,20223.0
2015-12-24 10:25:00,47.04,47.05,47.0,47.03,23576.0,31.4355,31.4422,31.4088,31.4288,23576.0
2015-12-24 10:30:00,47.04,47.07,47.01,47.06,32615.0,31.4355,31.4556,31.4155,31.4489,32615.0
2015-12-24 10:35:00,47.07,47.12,47.07,47.08,23699.0,31.4556,31.489,31.4556,31.4623,23699.0
2015-12-24 10:40:00,47.09,47.11,47.07,47.1,14695.0,31.4689,31.4823,31.4556,31.4756,14695.0
2015-12-24 10:45:00,47.1,47.12,47.07,47.11,20156.0,31.4756,31.489,31.4556,31.4823,20156.0
2015-12-24 10:50:00,47.12,47.17,47.12,47.15,21669.0,31.489,31.5224,31.489,31.509,21669.0
2015-12-24 10:55:00,47.15,47.16,47.13,47.15,17144.0,31.509,31.5157,31.4957,31.509,17144.0
2015-12-24 11:00:00,47.14,47.14,47.1,47.12,10999.0,31.5024,31.5024,31.4756,31.489,10999.0
2015-12-24 11:05:00,47.12,47.14,47.09,47.11,19660.0,31.489,31.5024,31.4689,31.4823,19660.0
2015-12-24 11:10:00,47.1,47.11,47.07,47.08,18760.0,31.4756,31.4823,31.4556,31.4623,18760.0
2015-12-24 11:15:00,47.08,47.1,47.07,47.08,15729.0,31.4623,31.4756,31.4556,31.4623,15729.0
2015-12-24 11:20:00,47.08,47.1,47.07,47.09,18589.0,31.4623,31.4756,31.4556,31.4689,18589.0
2015-12-24 11:25:00,47.1,47.13,47.07,47.08,39444.0,31.4756,31.4957,31.4556,31.4623,39444.0
2015-12-24 11:30:00,47.07,47.09,47.07,47.08,25136.0,31.4556,31.4689,31.4556,31.4623,25136.0
2015-12-24 11:35:00,47.07,47.08,47.05,47.06,12862.0,31.4556,31.4623,31.4422,31.4489,12862.0
2015-12-24 11:40:00,47.05,47.09,47.05,47.07,20928.0,31.4422,31.4689,31.4422,31.4556,20928.0
2015-12-24 11:45:00,47.07,47.1,47.06,47.1,36750.0,31.4556,31.4756,31.4489,31.4756,36750.0
2015-12-24 11:50:00,47.09,47.12,47.08,47.09,18454.0,31.4689,31.489,31.4623,31.4689,18454.0
2015-12-24 11:55:00,47.1,47.14,47.1,47.13,18888.0,31.4756,31.5024,31.4756,31.4957,18888.0
2015-12-24 12:00:00,47.12,47.15,47.12,47.13,20547.0,31.489,31.509,31.489,31.4957,20547.0
2015-12-24 12:05:00,47.13,47.14,47.11,47.12,18162.0,31.4957,31.5024,31.4823,31.489,18162.0
2015-12-24 12:10:00,47.11,47.13,47.1,47.11,18044.0,31.4823,31.4957,31.4756,31.4823,18044.0
2015-12-24 12:15:00,47.11,47.15,47.11,47.15,15006.0,31.4823,31.509,31.4823,31.509,15006.0
2015-12-24 12:20:00,47.14,47.15,47.13,47.14,9467.0,31.5024,31.509,31.4957,31.5024,9467.0
2015-12-24 12:25:00,47.15,47.15,47.13,47.15,15708.0,31.509,31.509,31.4957,31.509,15708.0
2015-12-24 12:30:00,47.14,47.2,47.14,47.2,26167.0,31.5024,31.5424,31.5024,31.5424,26167.0
2015-12-24 12:35:00,47.2,47.24,47.19,47.24,28390.0,31.5424,31.5692,31.5358,31.5692,28390.0
2015-12-24 12:40:00,47.25,47.25,47.2,47.21,22533.0,31.5759,31.5759,31.5424,31.5491,22533.0
2015-12-24 12:45:00,47.21,47.21,47.18,47.19,67259.0,31.5491,31.5491,31.5291,31.5358,67259.0
2015-12-24 12:50:00,47.18,47.18,47.12,47.14,37399.0,31.5291,31.5291,31.489,31.5024,37399.0
2015-12-24 12:55:00,47.13,47.15,47.11,47.11,76342.0,31.4957,31.509,31.4823,31.4823,76342.0
2015-12-28 09:30:00,46.99,47.04,46.91,47.0,55245.0,31.4021,31.4355,31.3486,31.4088,55245.0
2015-12-28 09:35:00,46.99,47.06,46.98,47.04,44213.0,31.4021,31.4489,31.3954,31.4355,44213.0
2015-12-28 09:40:00,47.04,47.12,47.02,47.11,51679.0,31.4355,31.489,31.4222,31.4823,51679.0
2015-12-28 09:45:00,47.11,47.12,47.01,47.02,34093.0,31.4823,31.489,31.4155,31.4222,34093.0
2015-12-28 09:50:00,47.03,47.07,46.98,47.02,30399.0,31.4288,31.4556,31.3954,31.4222,30399.0
2015-12-28 09:55:00,47.01,47.06,46.97,47.05,14386.0,31.4155,31.4489,31.3887,31.4422,14386.0
2015-12-28 10:00:00,47.04,47.06,47.01,47.02,20491.0,31.4355,31.4489,31.4155,31.4222,20491.0
2015-12-28 10:05:00,47.02,47.06,47.0,47.01,36687.0,31.4222,31.4489,31.4088,31.4155,36687.0
2015-12-28 10:10:00,47.01,47.02,46.92,46.94,30921.0,31.4155,31.4222,31.3553,31.3687,30921.0
2015-12-28 10:15:00,46.94,46.98,46.93,46.95,29257.0,31.3687,31.3954,31.362,31.3754,29257.0
2015-12-28 10:20:00,46.94,46.98,46.94,46.95,26443.0,31.3687,31.3954,31.3687,31.3754,26443.0
2015-12-28 10:25:00,46.95,47.02,46.95,47.02,14917.0,31.3754,31.4222,31.3754,31.4222,14917.0
2015-12-28 10:30:00,47.0,47.05,47.0,47.05,17021.0,31.4088,31.4422,31.4088,31.4422,17021.0
2015-12-28 10:35:00,47.05,47.05,46.99,47.01,18591.0,31.4422,31.4422,31.4021,31.4155,18591.0
2015-12-28 10:40:00,47.01,47.06,47.0,47.05,11123.0,31.4155,31.4489,31.4088,31.4422,11123.0
2015-12-28 10:45:00,47.05,47.09,47.05,47.07,22857.0,31.4422,31.4689,31.4422,31.4556,22857.0
2015-12-28 10:50:00,47.07,47.1,47.04,47.08,15524.0,31.4556,31.4756,31.4355,31.4623,15524.0
2015-12-28 10:55:00,47.08,47.15,47.05,47.12,43186.0,31.4623,31.509,31.4422,31.489,43186.0
2015-12-28 11:00:00,47.12,47.2,47.12,47.19,13309.0,31.489,31.5424,31.489,31.5358,13309.0
2015-12-28 11:05:00,47.18,47.23,47.18,47.21,14402.0,31.5291,31.5625,31.5291,31.5491,14402.0
2015-12-28 11:10:00,47.21,47.25,47.2,47.23,57277.0,31.5491,31.5759,31.5424,31.5625,57277.0
2015-12-28 11:15:00,47.24,47.3,47.23,47.29,64052.0,31.5692,31.6093,31.5625,31.6026,64052.0
2015-12-28 11:20:00,47.28,47.29,47.24,47.25,28406.0,31.5959,31.6026,31.5692,31.5759,28406.0
2015-12-28 11:25:00,47.24,47.25,47.15,47.18,17702.0,31.5692,31.5759,31.509,31.5291,17702.0
2015-12-28 11:30:00,47.18,47.2,47.17,47.18,14949.0,31.5291,31.5424,31.5224,31.5291,14949.0
2015-12-28 11:35:00,47.19,47.23,47.16,47.16,30653.0,31.5358,31.5625,31.5157,31.5157,30653.0
2015-12-28 11:40:00,47.16,47.16,47.11,47.14,24262.0,31.5157,31.5157,31.4823,31.5024,24262.0
2015-12-28 11:45:00,47.13,47.18,47.13,47.17,12418.0,31.4957,31.5291,31.4957,31.5224,12418.0
2015-12-28 11:50:00,47.17,47.22,47.17,47.22,20123.0,31.5224,31.5558,31.5224,31.5558,20123.0
2015-12-28 11:55:00,47.22,47.24,47.2,47.22,26291.0,31.5558,31.5692,31.5424,31.5558,26291.0
2015-12-28 12:00:00,47.22,47.26,47.21,47.26,16775.0,31.5558,31.5825,31.5491,31.5825,16775.0
2015-12-28 12:05:00,47.27,47.28,47.25,47.28,19691.0,31.5892,31.5959,31.5759,31.5959,19691.0
2015-12-28 12:10:00,47.28,47.28,47.25,47.25,26265.0,31.5959,31.5959,31.5759,31.5759,26265.0
2015-12-28 12:15:00,47.25,47.3,47.25,47.25,23242.0,31.5759,31.6093,31.5759,31.5759,23242.0
2015-12-28 12:20:00,47.25,47.27,47.2,47.21,29513.0,31.5759,31.5892,31.5424,31.5491,29513.0
2015-12-28 12:25:00,47.21,47.24,47.2,47.21,24290.0,31.5491,31.5692,31.5424,31.5491,24290.0
2015-12-28 12:30:00,47.22,47.22,47.19,47.19,13972.0,31.5558,31.5558,31.5358,31.5358,13972.0
2015-12-28 12:35:00,47.19,47.2,47.15,47.17,44271.0,31.5358,31.5424,31.509,31.5224,44271.0
2015-12-28 12:40:00,47.16,47.18,47.14,47.15,28890.0,31.5157,31.5291,31.5024,31.509,28890.0
2015-12-28 12:45:00,47.15,47.2,47.13,47.17,50155.0,31.509,31.5424,31.4957,31.5224,50155.0
2015-12-28 12:50:00,47.18,47.19,47.15,47.15,30376.0,31.5291,31.5358,31.509,31.509,30376.0
2015-12-28 12:55:00,47.15,47.16,47.12,47.12,13546.0,31.509,31.5157,31.489,31.489,13546.0
2015-12-28 13:00:00,47.13,47.15,47.12,47.13,22920.0,31.4957,31.509,31.489,31.4957,22920.0
2015-12-28 13:05:00,47.13,47.18,47.13,47.16,14041.0,31.4957,31.5291,31.4957,31.5157,14041.0
2015-12-28 13:10:00,47.16,47.22,47.16,47.21,20932.0,31.5157,31.5558,31.5157,31.5491,20932.0
2015-12-28 13:15:00,47.22,47.23,47.18,47.2,23302.0,31.5558,31.5625,31.5291,31.5424,23302.0
2015-12-28 13:20:00,47.2,47.21,47.13,47.16,46390.0,31.5424,31.5491,31.4957,31.5157,46390.0
2015-12-28 13:25:00,47.17,47.18,47.15,47.16,7391.0,31.5224,31.5291,31.509,31.5157,7391.0
2015-12-28 13:30:00,47.16,47.19,47.15,47.17,14362.0,31.5157,31.5358,31.509,31.5224,14362.0
2015-12-28 13:35:00,47.17,47.17,47.12,47.13,9870.0,31.5224,31.5224,31.489,31.4957,9870.0
2015-12-28 13:40:00,47.13,47.15,47.11,47.11,9891.0,31.4957,31.509,31.4823,31.4823,9891.0
2015-12-28 13:45:00,47.12,47.16,47.11,47.14,21164.0,31.489,31.5157,31.4823,31.5024,21164.0
2015-12-28 13:50:00,47.15,47.16,47.11,47.11,32412.0,31.509,31.5157,31.4823,31.4823,32412.0
2015-12-28 13:55:00,47.11,47.13,47.09,47.09,28238.0,31.4823,31.4957,31.4689,31.4689,28238.0
2015-12-28 14:00:00,47.09,47.1,47.06,47.07,75915.0,31.4689,31.4756,31.4489,31.4556,75915.0
2015-12-28 14:05:00,47.07,47.08,47.04,47.07,41365.0,31.4556,31.4623,31.4355,31.4556,41365.0
2015-12-28 14:10:00,47.07,47.08,47.04,47.05,27773.0,31.4556,31.4623,31.4355,31.4422,27773.0
2015-12-28 14:15:00,47.06,47.09,47.05,47.08,24310.0,31.4489,31.4689,31.4422,31.4623,24310.0
2015-12-28 14:20:00,47.08,47.1,47.05,47.05,27682.0,31.4623,31.4756,31.4422,31.4422,27682.0
2015-12-28 14:25:00,47.06,47.09,47.05,47.06,29156.0,31.4489,31.4689,31.4422,31.4489,29156.0
2015-12-28 14:30:00,47.07,47.08,47.04,47.04,50891.0,31.4556,31.4623,31.4355,31.4355,50891.0
2015-12-28 14:35:00,47.05,47.08,47.03,47.07,40436.0,31.4422,31.4623,31.4288,31.4556,40436.0
2015-12-28 14:40:00,47.08,47.11,47.07,47.08,27963.0,31.4623,31.4823,31.4556,31.4623,27963.0
2015-12-28 14:45:00,47.08,47.08,47.03,47.04,34771.0,31.4623,31.4623,31.4288,31.4355,34771.0
2015-12-28 14:50:00,47.04,47.1,47.04,47.09,30282.0,31.4355,31.4756,31.4355,31.4689,30282.0
2015-12-28 14:55:00,47.1,47.1,47.05,47.05,35533.0,31.4756,31.4756,31.4422,31.4422,35533.0
2015-12-28 15:00:00,47.06,47.08,47.05,47.05,22644.0,31.4489,31.4623,31.4422,31.4422,22644.0
2015-12-28 15:05:00,47.05,47.07,47.03,47.06,25365.0,31.4422,31.4556,31.4288,31.4489,25365.0
2015-12-28 15:10:00,47.07,47.12,47.06,47.12,28290.0,31.4556,31.489,31.4489,31.489,28290.0
2015-12-28 15:15:00,47.12,47.13,47.09,47.09,34684.0,31.489,31.4957,31.4689,31.4689,34684.0
2015-12-28 15:20:00,47.1,47.14,47.1,47.14,16552.0,31.4756,31.5024,31.4756,31.5024,16552.0
2015-12-28 15:25:00,47.14,47.15,47.12,47.15,35950.0,31.5024,31.509,31.489,31.509,35950.0
2015-12-28 15:30:00,47.15,47.16,47.12,47.12,52105.0,31.509,31.5157,31.489,31.489,52105.0
2015-12-28 15:35:00,47.12,47.16,47.1,47.16,45256.0,31.489,31.5157,31.4756,31.5157,45256.0
2015-12-28 15:40:00,47.16,47.17,47.14,47.14,36154.0,31.5157,31.5224,31.5024,31.5024,36154.0
2015-12-28 15:45:00,47.15,47.15,47.11,47.12,49901.0,31.509,31.509,31.4823,31.489,49901.0
2015-12-28 15:50:00,47.12,47.12,47.06,47.06,82774.0,31.489,31.489,31.4489,31.4489,82774.0
2015-12-28 15:55:00,47.06,47.1,47.06,47.09,88521.0,31.4489,31.4756,31.4489,31.4689,88521.0
2015-12-29 09:30:00,47.26,47.3,47.23,47.27,70766.0,31.5825,31.6093,31.5625,31.5892,70766.0
2015-12-29 09:35:00,47.27,47.31,47.23,47.26,66188.0,31.5892,31.616,31.5625,31.5825,66188.0
2015-12-29 09:40:00,47.27,47.37,47.27,47.3,45089.0,31.5892,31.6561,31.5892,31.6093,45089.0
2015-12-29 09:45:00,47.31,47.31,47.21,47.26,21978.0,31.616,31.616,31.5491,31.5825,21978.0
2015-12-29 09:50:00,47.26,47.29,47.23,47.25,14290.0,31.5825,31.6026,31.5625,31.5759,14290.0
2015-12-29 09:55:00,47.26,47.29,47.25,47.27,18604.0,31.5825,31.6026,31.5759,31.5892,18604.0
2015-12-29 10:00:00,47.27,47.29,47.26,47.28,31452.0,31.5892,31.6026,31.5825,31.5959,31452.0
2015-12-29 10:05:00,47.27,47.28,47.24,47.26,23781.0,31.5892,31.5959,31.5692,31.5825,23781.0
2015-12-29 10:10:00,47.25,47.31,47.23,47.28,66207.0,31.5759,31.616,31.5625,31.5959,66207.0
2015-12-29 10:15:00,47.28,47.3,47.27,47.28,30046.0,31.5959,31.6093,31.5892,31.5959,30046.0
2015-12-29 10:20:00,47.27,47.34,47.27,47.33,22226.0,31.5892,31.636,31.5892,31.6293,22226.0
2015-12-29 10:25:00,47.33,47.34,47.31,47.34,18213.0,31.6293,31.636,31.616,31.636,18213.0
2015-12-29 10:30:00,47.34,47.35,47.31,47.35,13710.0,31.636,31.6427,31.616,31.6427,13710.0
2015-12-29 10:35:00,47.34,47.35,47.31,47.31,51649.0,31.636,31.6427,31.616,31.616,51649.0
2015-12-29 10:40:00,47.32,47.34,47.3,47.34,25401.0,31.6226,31.636,31.6093,31.636,25401.0
2015-12-29 10:45:00,47.34,47.4,47.34,47.4,22648.0,31.636,31.6761,31.636,31.6761,22648.0
2015-12-29 10:50:00,47.4,47.41,47.36,47.39,18073.0,31.6761,31.6828,31.6494,31.6694,18073.0
2015-12-29 10:55:00,47.38,47.43,47.38,47.4,18185.0,31.6627,31.6961,31.6627,31.6761,18185.0
2015-12-29 11:00:00,47.4,47.42,47.38,47.38,30217.0,31.6761,31.6895,31.6627,31.6627,30217.0
2015-12-29 11:05:00,47.39,47.41,47.38,47.4,24574.0,31.6694,31.6828,31.6627,31.6761,24574.0
2015-12-29 11:10:00,47.4,47.44,47.39,47.41,48900.0,31.6761,31.7028,31.6694,31.6828,48900.0
2015-12-29 11:15:00,47.41,47.47,47.39,47.44,37741.0,31.6828,31.7229,31.6694,31.7028,37741.0
2015-12-29 11:20:00,47.44,47.45,47.39,47.43,57937.0,31.7028,31.7095,31.6694,31.6961,57937.0
2015-12-29 11:25:00,47.42,47.47,47.42,47.46,36775.0,31.6895,31.7229,31.6895,31.7162,36775.0
2015-12-29 11:30:00,47.47,47.47,47.41,47.45,47754.0,31.7229,31.7229,31.6828,31.7095,47754.0
2015-12-29 11:35:00,47.44,47.49,47.44,47.47,28540.0,31.7028,31.7362,31.7028,31.7229,28540.0
2015-12-29 11:40:00,47.47,47.48,47.44,47.45,22120.0,31.7229,31.7296,31.7028,31.7095,22120.0
2015-12-29 11:45:00,47.44,47.45,47.43,47.44,64185.0,31.7028,31.7095,31.6961,31.7028,64185.0
2015-12-29 11:50:00,47.43,47.48,47.43,47.46,24859.0,31.6961,31.7296,31.6961,31.7162,24859.0
2015-12-29 11:55:00,47.46,47.47,47.44,47.47,40903.0,31.7162,31.7229,31.7028,31.7229,40903.0
2015-12-29 12:00:00,47.46,47.47,47.44,47.46,17528.0,31.7162,31.7229,31.7028,31.7162,17528.0
2015-12-29 12:05:00,47.46,47.5,47.46,47.5,23675.0,31.7162,31.7429,31.7162,31.7429,23675.0
2015-12-29 12:10:00,47.5,47.5,47.45,47.46,55516.0,31.7429,31.7429,31.7095,31.7162,55516.0
2015-12-29 12:15:00,47.46,47.49,47.45,47.45,15440.0,31.7162,31.7362,31.7095,31.7095,15440.0
2015-12-29 12:20:00,47.45,47.47,47.43,47.47,17240.0,31.7095,31.7229,31.6961,31.7229,17240.0
2015-12-29 12:25:00,47.47,47.5,47.47,47.5,33618.0,31.7229,31.7429,31.7229,31.7429,33618.0
2015-12-29 12:30:00,47.49,47.5,47.47,47.49,22159.0,31.7362,31.7429,31.7229,31.7362,22159.0
2015-12-29 12:35:00,47.48,47.49,47.47,47.48,7709.0,31.7296,31.7362,31.7229,31.7296,7709.0
2015-12-29 12:40:00,47.48,47.49,47.43,47.46,21599.0,31.7296,31.7362,31.6961,31.7162,21599.0
2015-12-29 12:45:00,47.45,47.46,47.41,47.41,12501.0,31.7095,31.7162,31.6828,31.6828,12501.0
2015-12-29 12:50:00,47.41,47.44,47.4,47.41,23645.0,31.6828,31.7028,31.6761,31.6828,23645.0
2015-12-29 12:55:00,47.42,47.43,47.39,47.4,20392.0,31.6895,31.6961,31.6694,31.6761,20392.0
2015-12-29 13:00:00,47.39,47.42,47.39,47.4,22006.0,31.6694,31.6895,31.6694,31.6761,22006.0
2015-12-29 13:05:00,47.39,47.45,47.39,47.43,74040.0,31.6694,31.7095,31.6694,31.6961,74040.0
2015-12-29 13:10:00,47.43,47.46,47.43,47.45,55858.0,31.6961,31.7162,31.6961,31.7095,55858.0
2015-12-29 13:15:00,47.44,47.48,47.44,47.47,23820.0,31.7028,31.7296,31.7028,31.7229,23820.0
2015-12-29 13:20:00,47.47,47.49,47.46,47.48,19847.0,31.7229,31.7362,31.7162,31.7296,19847.0
2015-12-29 13:25:00,47.48,47.49,47.47,47.48,15491.0,31.7296,31.7362,31.7229,31.7296,15491.0
2015-12-29 13:30:00,47.48,47.48,47.43,47.43,15378.0,31.7296,31.7296,31.6961,31.6961,15378.0
2015-12-29 13:35:00,47.44,47.46,47.43,47.44,9915.0,31.7028,31.7162,31.6961,31.7028,9915.0
2015-12-29 13:40:00,47.45,47.46,47.43,47.44,10212.0,31.7095,31.7162,31.6961,31.7028,10212.0
2015-12-29 13:45:00,47.44,47.46,47.43,47.44,14180.0,31.7028,31.7162,31.6961,31.7028,14180.0
2015-12-29 13:50:00,47.45,47.45,47.39,47.4,23101.0,31.7095,31.7095,31.6694,31.6761,23101.0
2015-12-29 13:55:00,47.39,47.42,47.39,47.4,19014.0,31.6694,31.6895,31.6694,31.6761,19014.0
2015-12-29 14:00:00,47.4,47.41,47.35,47.36,38762.0,31.6761,31.6828,31.6427,31.6494,38762.0
2015-12-29 14:05:00,47.35,47.38,47.35,47.35,19639.0,31.6427,31.6627,31.6427,31.6427,19639.0
2015-12-29 14:10:00,47.36,47.37,47.33,47.34,22814.0,31.6494,31.6561,31.6293,31.636,22814.0
2015-12-29 14:15:00,47.34,47.35,47.32,47.33,6501.0,31.636,31.6427,31.6226,31.6293,6501.0
2015-12-29 14:20:00,47.33,47.34,47.3,47.3,26757.0,31.6293,31.636,31.6093,31.6093,26757.0
2015-12-29 14:25:00,47.3,47.33,47.28,47.32,25269.0,31.6093,31.6293,31.5959,31.6226,25269.0
2015-12-29 14:30:00,47.32,47.32,47.28,47.29,17953.0,31.6226,31.6226,31.5959,31.6026,17953.0
2015-12-29 14:35:00,47.29,47.3,47.27,47.27,22898.0,31.6026,31.6093,31.5892,31.5892,22898.0
2015-12-29 14:40:00,47.27,47.28,47.26,47.26,20085.0,31.5892,31.5959,31.5825,31.5825,20085.0
2015-12-29 14:45:00,47.27,47.29,47.26,47.27,17606.0,31.5892,31.6026,31.5825,31.5892,17606.0
2015-12-29 14:50:00,47.28,47.29,47.26,47.29,18932.0,31.5959,31.6026,31.5825,31.6026,18932.0
2015-12-29 14:55:00,47.28,47.29,47.25,47.27,38908.0,31.5959,31.6026,31.5759,31.5892,38908.0
2015-12-29 15:00:00,47.28,47.32,47.27,47.32,28242.0,31.5959,31.6226,31.5892,31.6226,28242.0
2015-12-29 15:05:00,47.32,47.35,47.31,47.35,29057.0,31.6226,31.6427,31.616,31.6427,29057.0
2015-12-29 15:10:00,47.35,47.36,47.33,47.34,43943.0,31.6427,31.6494,31.6293,31.636,43943.0
2015-12-29 15:15:00,47.34,47.37,47.33,47.34,19789.0,31.636,31.6561,31.6293,31.636,19789.0
2015-12-29 15:20:00,47.34,47.35,47.3,47.3,24703.0,31.636,31.6427,31.6093,31.6093,24703.0
2015-12-29 15:25:00,47.3,47.31,47.26,47.29,34964.0,31.6093,31.616,31.5825,31.6026,34964.0
2015-12-29 15:30:00,47.3,47.31,47.24,47.26,46134.0,31.6093,31.616,31.5692,31.5825,46134.0
2015-12-29 15:35:00,47.26,47.28,47.23,47.25,35784.0,31.5825,31.5959,31.5625,31.5759,35784.0
2015-12-29 15:40:00,47.24,47.27,47.22,47.25,76033.0,31.5692,31.5892,31.5558,31.5759,76033.0
2015-12-29 15:45:00,47.26,47.28,47.25,47.27,65625.0,31.5825,31.5959,31.5759,31.5892,65625.0
2015-12-29 15:50:00,47.27,47.3,47.25,47.27,65903.0,31.5892,31.6093,31.5759,31.5892,65903.0
2015-12-29 15:55:00,47.26,47.29,47.23,47.24,248886.0,31.5825,31.6026,31.5625,31.5692,248886.0
2015-12-30 09:30:00,47.37,47.45,47.3,47.42,46060.0,31.6561,31.7095,31.6093,31.6895,46060.0
2015-12-30 09:35:00,47.43,47.43,47.35,47.35,13276.0,31.6961,31.6961,31.6427,31.6427,13276.0
2015-12-30 09:40:00,47.35,47.36,47.29,47.32,15208.0,31.6427,31.6494,31.6026,31.6226,15208.0
2015-12-30 09:45:00,47.34,47.37,47.29,47.3,16760.0,31.636,31.6561,31.6026,31.6093,16760.0
2015-12-30 09:50:00,47.29,47.36,47.29,47.35,16269.0,31.6026,31.6494,31.6026,31.6427,16269.0
2015-12-30 09:55:00,47.36,47.36,47.33,47.35,10571.0,31.6494,31.6494,31.6293,31.6427,10571.0
2015-12-30 10:00:00,47.33,47.36,47.33,47.36,13879.0,31.6293,31.6494,31.6293,31.6494,13879.0
2015-12-30 10:05:00,47.36,47.42,47.34,47.42,34727.0,31.6494,31.6895,31.636,31.6895,34727.0
2015-12-30 10:10:00,47.41,47.42,47.34,47.34,31372.0,31.6828,31.6895,31.636,31.636,31372.0
2015-12-30 10:15:00,47.34,47.36,47.33,47.36,24291.0,31.636,31.6494,31.6293,31.6494,24291.0
2015-12-30 10:20:00,47.36,47.37,47.35,47.37,11745.0,31.6494,31.6561,31.6427,31.6561,11745.0
2015-12-30 10:25:00,47.37,47.41,47.37,47.39,25689.0,31.6561,31.6828,31.6561,31.6694,25689.0
2015-12-30 10:30:00,47.39,47.45,47.39,47.44,12879.0,31.6694,31.7095,31.6694,31.7028,12879.0
2015-12-30 10:35:00,47.43,47.44,47.4,47.41,16909.0,31.6961,31.7028,31.6761,31.6828,16909.0
2015-12-30 10:40:00,47.41,47.42,47.37,47.37,31526.0,31.6828,31.6895,31.6561,31.6561,31526.0
2015-12-30 10:45:00,47.37,47.37,47.32,47.32,26146.0,31.6561,31.6561,31.6226,31.6226,26146.0
2015-12-30 10:50:00,47.33,47.33,47.3,47.31,16361.0,31.6293,31.6293,31.6093,31.616,16361.0
2015-12-30 10:55:00,47.31,47.31,47.27,47.27,12316.0,31.616,31.616,31.5892,31.5892,12316.0
2015-12-30 11:00:00,47.28,47.32,47.28,47.32,23686.0,31.5959,31.6226,31.5959,31.6226,23686.0
2015-12-30 11:05:00,47.32,47.32,47.3,47.31,18502.0,31.6226,31.6226,31.6093,31.616,18502.0
2015-12-30 11:10:00,47.32,47.32,47.29,47.3,31701.0,31.6226,31.6226,31.6026,31.6093,31701.0
2015-12-30 11:15:00,47.31,47.31,47.26,47.27,19709.0,31.616,31.616,31.5825,31.5892,19709.0
2015-12-30 11:20:00,47.27,47.31,47.26,47.3,37174.0,31.5892,31.616,31.5825,31.6093,37174.0
2015-12-30 11:25:00,47.3,47.3,47.26,47.27,11683.0,31.6093,31.6093,31.5825,31.5892,11683.0
2015-12-30 11:30:00,47.27,47.27,47.22,47.22,28167.0,31.5892,31.5892,31.5558,31.5558,28167.0
2015-12-30 11:35:00,47.23,47.25,47.22,47.24,11299.0,31.5625,31.5759,31.5558,31.5692,11299.0
2015-12-30 11:40:00,47.24,47.27,47.23,47.26,19954.0,31.5692,31.5892,31.5625,31.5825,19954.0
2015-12-30 11:45:00,47.25,47.26,47.22,47.22,11306.0,31.5759,31.5825,31.5558,31.5558,11306.0
2015-12-30 11:50:00,47.22,47.23,47.2,47.21,15228.0,31.5558,31.5625,31.5424,31.5491,15228.0
2015-12-30 11:55:00,47.22,47.25,47.22,47.25,15993.0,31.5558,31.5759,31.5558,31.5759,15993.0
2015-12-30 12:00:00,47.25,47.33,47.25,47.32,24364.0,31.5759,31.6293,31.5759,31.6226,24364.0
2015-12-30 12:05:00,47.32,47.34,47.31,47.32,25872.0,31.6226,31.636,31.616,31.6226,25872.0
2015-12-30 12:10:00,47.32,47.32,47.27,47.29,25264.0,31.6226,31.6226,31.5892,31.6026,25264.0
2015-12-30 12:15:00,47.28,47.3,47.28,47.28,11080.0,31.5959,31.6093,31.5959,31.5959,11080.0
2015-12-30 12:20:00,47.29,47.3,47.26,47.26,28600.0,31.6026,31.6093,31.5825,31.5825,28600.0
2015-12-30 12:25:00,47.25,47.27,47.24,47.26,16979.0,31.5759,31.5892,31.5692,31.5825,16979.0
2015-12-30 12:30:00,47.26,47.28,47.26,47.28,18688.0,31.5825,31.5959,31.5825,31.5959,18688.0
2015-12-30 12:35:00,47.28,47.28,47.26,47.28,11587.0,31.5959,31.5959,31.5825,31.5959,11587.0
2015-12-30 12:40:00,47.27,47.28,47.24,47.26,24007.0,31.5892,31.5959,31.5692,31.5825,24007.0
2015-12-30 12:45:00,47.26,47.28,47.23,47.27,19911.0,31.5825,31.5959,31.5625,31.5892,19911.0
2015-12-30 12:50:00,47.28,47.29,47.26,47.29,11811.0,31.5959,31.6026,31.5825,31.6026,11811.0
2015-12-30 12:55:00,47.29,47.3,47.28,47.28,18165.0,31.6026,31.6093,31.5959,31.5959,18165.0
2015-12-30 13:00:00,47.29,47.31,47.28,47.31,35037.0,31.6026,31.616,31.5959,31.616,35037.0
2015-12-30 13:05:00,47.3,47.31,47.28,47.3,47268.0,31.6093,31.616,31.5959,31.6093,47268.0
2015-12-30 13:10:00,47.3,47.31,47.28,47.29,19733.0,31.6093,31.616,31.5959,31.6026,19733.0
2015-12-30 13:15:00,47.29,47.3,47.26,47.26,22632.0,31.6026,31.6093,31.5825,31.5825,22632.0
2015-12-30 13:20:00,47.27,47.28,47.25,47.28,20525.0,31.5892,31.5959,31.5759,31.5959,20525.0
2015-12-30 13:25:00,47.28,47.31,47.27,47.29,18512.0,31.5959,31.616,31.5892,31.6026,18512.0
2015-12-30 13:30:00,47.29,47.3,47.27,47.28,24449.0,31.6026,31.6093,31.5892,31.5959,24449.0
2015-12-30 13:35:00,47.28,47.3,47.27,47.29,13931.0,31.5959,31.6093,31.5892,31.6026,13931.0
2015-12-30 13:40:00,47.29,47.3,47.27,47.29,23488.0,31.6026,31.6093,31.5892,31.6026,23488.0
2015-12-30 13:45:00,47.3,47.31,47.27,47.29,30233.0,31.6093,31.616,31.5892,31.6026,30233.0
2015-12-30 13:50:00,47.28,47.31,47.28,47.3,10175.0,31.5959,31.616,31.5959,31.6093,10175.0
2015-12-30 13:55:00,47.3,47.31,47.29,47.29,37717.0,31.6093,31.616,31.6026,31.6026,37717.0
2015-12-30 14:00:00,47.3,47.31,47.29,47.31,36116.0,31.6093,31.616,31.6026,31.616,36116.0
2015-12-30 14:05:00,47.3,47.32,47.3,47.31,15437.0,31.6093,31.6226,31.6093,31.616,15437.0
2015-12-30 14:10:00,47.31,47.34,47.31,47.34,11816.0,31.616,31.636,31.616,31.636,11816.0
2015-12-30 14:15:00,47.34,47.35,47.32,47.32,17708.0,31.636,31.6427,31.6226,31.6226,17708.0
2015-12-30 14:20:00,47.32,47.34,47.32,47.33,14026.0,31.6226,31.636,31.6226,31.6293,14026.0
2015-12-30 14:25:00,47.34,47.38,47.32,47.38,20592.0,31.636,31.6627,31.6226,31.6627,20592.0
2015-12-30 14:30:00,47.38,47.38,47.36,47.37,16885.0,31.6627,31.6627,31.6494,31.6561,16885.0
2015-12-30 14:35:00,47.36,47.39,47.36,47.38,11749.0,31.6494,31.6694,31.6494,31.6627,11749.0
2015-12-30 14:40:00,47.38,47.38,47.34,47.34,12692.0,31.6627,31.6627,31.636,31.636,12692.0
2015-12-30 14:45:00,47.34,47.37,47.34,47.36,12141.0,31.636,31.6561,31.636,31.6494,12141.0
2015-12-30 14:50:00,47.35,47.36,47.33,47.34,20793.0,31.6427,31.6494,31.6293,31.636,20793.0
2015-12-30 14:55:00,47.34,47.34,47.33,47.33,30232.0,31.636,31.636,31.6293,31.6293,30232.0
2015-12-30 15:00:00,47.34,47.34,47.32,47.34,24492.0,31.636,31.636,31.6226,31.636,24492.0
2015-12-30 15:05:00,47.33,47.33,47.3,47.31,84715.0,31.6293,31.6293,31.6093,31.616,84715.0
2015-12-30 15:10:00,47.31,47.32,47.3,47.32,22402.0,31.616,31.6226,31.6093,31.6226,22402.0
2015-12-30 15:15:00,47.32,47.32,47.3,47.32,17261.0,31.6226,31.6226,31.6093,31.6226,17261.0
2015-12-30 15:20:00,47.32,47.34,47.31,47.34,26417.0,31.6226,31.636,31.616,31.636,26417.0
2015-12-30 15:25:00,47.34,47.35,47.33,47.35,22184.0,31.636,31.6427,31.6293,31.6427,22184.0
2015-12-30 15:30:00,47.34,47.35,47.27,47.29,115347.0,31.636,31.6427,31.5892,31.6026,115347.0
2015-12-30 15:35:00,47.29,47.3,47.21,47.29,53478.0,31.6026,31.6093,31.5491,31.6026,53478.0
2015-12-30 15:40:00,47.28,47.3,47.26,47.28,67725.0,31.5959,31.6093,31.5825,31.5959,67725.0
2015-12-30 15:45:00,47.29,47.3,47.27,47.29,73191.0,31.6026,31.6093,31.5892,31.6026,73191.0
2015-12-30 15:50:00,47.29,47.3,47.25,47.26,38619.0,31.6026,31.6093,31.5759,31.5825,38619.0
2015-12-30 15:55:00,47.27,47.29,47.26,47.27,109943.0,31.5892,31.6026,31.5825,31.5892,109943.0
2015-12-31 09:30:00,47.23,47.3,47.09,47.22,57091.0,31.5625,31.6093,31.4689,31.5558,57091.0
2015-12-31 09:35:00,47.23,47.23,47.05,47.06,57523.0,31.5625,31.5625,31.4422,31.4489,57523.0
2015-12-31 09:40:00,47.07,47.1,46.97,47.02,31317.0,31.4556,31.4756,31.3887,31.4222,31317.0
2015-12-31 09:45:00,47.03,47.04,46.96,47.0,22052.0,31.4288,31.4355,31.3821,31.4088,22052.0
2015-12-31 09:50:00,46.99,47.02,46.96,47.01,30144.0,31.4021,31.4222,31.3821,31.4155,30144.0
2015-12-31 09:55:00,47.01,47.06,47.0,47.03,18556.0,31.4155,31.4489,31.4088,31.4288,18556.0
2015-12-31 10:00:00,47.02,47.07,47.01,47.05,26459.0,31.4222,31.4556,31.4155,31.4422,26459.0
2015-12-31 10:05:00,47.05,47.05,47.01,47.04,21861.0,31.4422,31.4422,31.4155,31.4355,21861.0
2015-12-31 10:10:00,47.04,47.1,47.03,47.05,18415.0,31.4355,31.4756,31.4288,31.4422,18415.0
2015-12-31 10:15:00,47.06,47.07,47.01,47.03,18025.0,31.4489,31.4556,31.4155,31.4288,18025.0
2015-12-31 10:20:00,47.02,47.04,47.0,47.03,24352.0,31.4222,31.4355,31.4088,31.4288,24352.0
2015-12-31 10:25:00,47.03,47.04,46.93,46.94,74986.0,31.4288,31.4355,31.362,31.3687,74986.0
2015-12-31 10:30:00,46.93,46.93,46.8,46.82,23026.0,31.362,31.362,31.2751,31.2885,23026.0
2015-12-31 10:35:00,46.82,46.82,46.78,46.82,18890.0,31.2885,31.2885,31.2618,31.2885,18890.0
2015-12-31 10:40:00,46.82,46.82,46.79,46.8,16872.0,31.2885,31.2885,31.2685,31.2751,16872.0
2015-12-31 10:45:00,46.8,46.82,46.78,46.79,17768.0,31.2751,31.2885,31.2618,31.2685,17768.0
2015-12-31 10:50:00,46.78,46.79,46.7,46.7,28329.0,31.2618,31.2685,31.2083,31.2083,28329.0
2015-12-31 10:55:00,46.71,46.71,46.63,46.65,45852.0,31.215,31.215,31.1615,31.1749,45852.0
2015-12-31 11:00:00,46.65,46.69,46.56,46.57,81069.0,31.1749,31.2016,31.1148,31.1214,81069.0
2015-12-31 11:05:00,46.57,46.57,46.45,46.45,92192.0,31.1214,31.1214,31.0412,31.0412,92192.0
2015-12-31 11:10:00,46.46,46.48,46.43,46.47,72195.0,31.0479,31.0613,31.0279,31.0546,72195.0
2015-12-31 11:15:00,46.46,46.47,46.39,46.47,45059.0,31.0479,31.0546,31.0011,31.0546,45059.0
2015-12-31 11:20:00,46.46,46.53,46.45,46.52,26728.0,31.0479,31.0947,31.0412,31.088,26728.0
2015-12-31 11:25:00,46.52,46.52,46.42,46.42,31973.0,31.088,31.088,31.0212,31.0212,31973.0
2015-12-31 11:30:00,46.42,46.43,46.39,46.42,53693.0,31.0212,31.0279,31.0011,31.0212,53693.0
2015-12-31 11:35:00,46.42,46.45,46.4,46.44,27691.0,31.0212,31.0412,31.0078,31.0346,27691.0
2015-12-31 11:40:00,46.44,46.46,46.43,46.45,41630.0,31.0346,31.0479,31.0279,31.0412,41630.0
2015-12-31 11:45:00,46.44,46.59,46.44,46.59,35120.0,31.0346,31.1348,31.0346,31.1348,35120.0
2015-12-31 11:50:00,46.59,46.62,46.56,46.6,30069.0,31.1348,31.1548,31.1148,31.1415,30069.0
2015-12-31 11:55:00,46.6,46.66,46.59,46.66,18873.0,31.1415,31.1816,31.1348,31.1816,18873.0
2015-12-31 12:00:00,46.67,46.74,46.66,46.74,26243.0,31.1883,31.235,31.1816,31.235,26243.0
2015-12-31 12:05:00,46.74,46.77,46.72,46.75,30050.0,31.235,31.2551,31.2217,31.2417,30050.0
2015-12-31 12:10:00,46.75,46.76,46.69,46.7,28287.0,31.2417,31.2484,31.2016,31.2083,28287.0
2015-12-31 12:15:00,46.71,46.72,46.68,46.71,37290.0,31.215,31.2217,31.1949,31.215,37290.0
2015-12-31 12:20:00,46.7,46.7,46.66,46.7,41309.0,31.2083,31.2083,31.1816,31.2083,41309.0
2015-12-31 12:25:00,46.71,46.74,46.69,46.72,83501.0,31.215,31.235,31.2016,31.2217,83501.0
2015-12-31 12:30:00,46.72,46.78,46.71,46.77,71781.0,31.2217,31.2618,31.215,31.2551,71781.0
2015-12-31 12:35:00,46.77,46.82,46.76,46.8,23264.0,31.2551,31.2885,31.2484,31.2751,23264.0
2015-12-31 12:40:00,46.81,46.84,46.8,46.83,24140.0,31.2818,31.3019,31.2751,31.2952,24140.0
2015-12-31 12:45:00,46.83,46.84,46.8,46.82,20219.0,31.2952,31.3019,31.2751,31.2885,20219.0
2015-12-31 12:50:00,46.83,46.88,46.82,46.88,24286.0,31.2952,31.3286,31.2885,31.3286,24286.0
2015-12-31 12:55:00,46.87,46.89,46.86,46.87,123920.0,31.3219,31.3353,31.3152,31.3219,123920.0
2015-12-31 13:00:00,46.86,46.9,46.83,46.86,32039.0,31.3152,31.342,31.2952,31.3152,32039.0
2015-12-31 13:05:00,46.87,46.88,46.82,46.82,30169.0,31.3219,31.3286,31.2885,31.2885,30169.0
2015-12-31 13:10:00,46.83,46.87,46.82,46.86,19336.0,31.2952,31.3219,31.2885,31.3152,19336.0
2015-12-31 13:15:00,46.87,46.89,46.86,46.88,13031.0,31.3219,31.3353,31.3152,31.3286,13031.0
2015-12-31 13:20:00,46.89,46.96,46.86,46.96,39827.0,31.3353,31.3821,31.3152,31.3821,39827.0
2015-12-31 13:25:00,46.97,46.98,46.95,46.97,18195.0,31.3887,31.3954,31.3754,31.3887,18195.0
2015-12-31 13:30:00,46.98,47.0,46.95,46.96,9726.0,31.3954,31.4088,31.3754,31.3821,9726.0
2015-12-31 13:35:00,46.96,46.98,46.91,46.95,28147.0,31.3821,31.3954,31.3486,31.3754,28147.0
2015-12-31 13:40:00,46.95,46.96,46.93,46.95,39350.0,31.3754,31.3821,31.362,31.3754,39350.0
2015-12-31 13:45:00,46.95,46.95,46.9,46.92,17325.0,31.3754,31.3754,31.342,31.3553,17325.0
2015-12-31 13:50:00,46.91,46.95,46.9,46.95,12015.0,31.3486,31.3754,31.342,31.3754,12015.0
2015-12-31 13:55:00,46.95,46.96,46.92,46.96,36202.0,31.3754,31.3821,31.3553,31.3821,36202.0
2015-12-31 14:00:00,46.96,47.01,46.94,47.0,25463.0,31.3821,31.4155,31.3687,31.4088,25463.0
2015-12-31 14:05:00,47.0,47.01,46.94,46.98,27348.0,31.4088,31.4155,31.3687,31.3954,27348.0
2015-12-31 14:10:00,46.98,46.99,46.95,46.98,20944.0,31.3954,31.4021,31.3754,31.3954,20944.0
2015-12-31 14:15:00,46.98,47.01,46.98,47.0,49498.0,31.3954,31.4155,31.3954,31.4088,49498.0
2015-12-31 14:20:00,47.0,47.01,46.92,46.95,48064.0,31.4088,31.4155,31.3553,31.3754,48064.0
2015-12-31 14:25:00,46.95,46.98,46.92,46.97,36925.0,31.3754,31.3954,31.3553,31.3887,36925.0
2015-12-31 14:30:00,46.97,46.97,46.9,46.92,30474.0,31.3887,31.3887,31.342,31.3553,30474.0
2015-12-31 14:35:00,46.93,46.94,46.89,46.91,13938.0,31.362,31.3687,31.3353,31.3486,13938.0
2015-12-31 14:40:00,46.92,46.93,46.9,46.91,14228.0,31.3553,31.362,31.342,31.3486,14228.0
2015-12-31 14:45:00,46.91,46.96,46.91,46.95,27776.0,31.3486,31.3821,31.3486,31.3754,27776.0
2015-12-31 14:50:00,46.94,46.96,46.89,46.91,23437.0,31.3687,31.3821,31.3353,31.3486,23437.0
2015-12-31 14:55:00,46.9,46.93,46.88,46.89,24068.0,31.342,31.362,31.3286,31.3353,24068.0
2015-12-31 15:00:00,46.89,46.94,46.88,46.93,19296.0,31.3353,31.3687,31.3286,31.362,19296.0
2015-12-31 15:05:00,46.93,46.94,46.87,46.88,39332.0,31.362,31.3687,31.3219,31.3286,39332.0
2015-12-31 15:10:00,46.89,46.89,46.84,46.87,35265.0,31.3353,31.3353,31.3019,31.3219,35265.0
2015-12-31 15:15:00,46.88,46.96,46.87,46.94,32226.0,31.3286,31.3821,31.3219,31.3687,32226.0
2015-12-31 15:20:00,46.94,46.95,46.88,46.91,25065.0,31.3687,31.3754,31.3286,31.3486,25065.0
2015-12-31 15:25:00,46.9,46.9,46.83,46.84,25967.0,31.342,31.342,31.2952,31.3019,25967.0
2015-12-31 15:30:00,46.83,46.88,46.83,46.86,28324.0,31.2952,31.3286,31.2952,31.3152,28324.0
2015-12-31 15:35:00,46.86,46.88,46.84,46.85,27826.0,31.3152,31.3286,31.3019,31.3086,27826.0
2015-12-31 15:40:00,46.86,46.86,46.8,46.82,36295.0,31.3152,31.3152,31.2751,31.2885,36295.0
2015-12-31 15:45:00,46.82,46.85,46.78,46.85,53745.0,31.2885,31.3086,31.2618,31.3086,53745.0
2015-12-31 15:50:00,46.85,46.86,46.81,46.85,72124.0,31.3086,31.3152,31.2818,31.3086,72124.0
2015-12-31 15:55:00,46.85,46.88,46.77,46.78,260186.0,31.3086,31.3286,31.2551,31.2618,260186.0
2016-01-04 09:30:00,46.42,46.67,46.36,46.46,150767.0,31.0212,31.1883,30.9811,31.0479,150767.0
2016-01-04 09:35:00,46.46,46.53,46.41,46.45,146793.0,31.0479,31.0947,31.0145,31.0412,146793.0
2016-01-04 09:40:00,46.44,46.44,46.32,46.38,103568.0,31.0346,31.0346,30.9544,30.9945,103568.0
2016-01-04 09:45:00,46.38,46.45,46.25,46.45,106820.0,30.9945,31.0412,30.9076,31.0412,106820.0
2016-01-04 09:50:00,46.44,46.53,46.44,46.47,63783.0,31.0346,31.0947,31.0346,31.0546,63783.0
2016-01-04 09:55:00,46.46,46.52,46.42,46.44,34719.0,31.0479,31.088,31.0212,31.0346,34719.0
2016-01-04 10:00:00,46.45,46.47,46.34,46.35,60836.0,31.0412,31.0546,30.9677,30.9744,60836.0
2016-01-04 10:05:00,46.34,46.55,46.34,46.54,60746.0,30.9677,31.1081,30.9677,31.1014,60746.0
2016-01-04 10:10:00,46.54,46.65,46.52,46.57,59175.0,31.1014,31.1749,31.088,31.1214,59175.0
2016-01-04 10:15:00,46.58,46.59,46.51,46.54,59385.0,31.1281,31.1348,31.0813,31.1014,59385.0
2016-01-04 10:20:00,46.55,46.55,46.43,46.43,51364.0,31.1081,31.1081,31.0279,31.0279,51364.0
2016-01-04 10:25:00,46.43,46.46,46.4,46.43,44102.0,31.0279,31.0479,31.0078,31.0279,44102.0
2016-01-04 10:30:00,46.43,46.49,46.43,46.49,53389.0,31.0279,31.068,31.0279,31.068,53389.0
2016-01-04 10:35:00,46.49,46.59,46.48,46.55,49517.0,31.068,31.1348,31.0613,31.1081,49517.0
2016-01-04 10:40:00,46.55,46.63,46.52,46.63,41237.0,31.1081,31.1615,31.088,31.1615,41237.0
2016-01-04 10:45:00,46.63,46.65,46.56,46.57,43938.0,31.1615,31.1749,31.1148,31.1214,43938.0
2016-01-04 10:50:00,46.57,46.6,46.52,46.52,49247.0,31.1214,31.1415,31.088,31.088,49247.0
2016-01-04 10:55:00,46.52,46.52,46.41,46.47,57434.0,31.088,31.088,31.0145,31.0546,57434.0
2016-01-04 11:00:00,46.47,46.5,46.4,46.46,51015.0,31.0546,31.0747,31.0078,31.0479,51015.0
2016-01-04 11:05:00,46.46,46.48,46.43,46.46,77445.0,31.0479,31.0613,31.0279,31.0479,77445.0
2016-01-04 11:10:00,46.46,46.55,46.43,46.52,54664.0,31.0479,31.1081,31.0279,31.088,54664.0
2016-01-04 11:15:00,46.52,46.55,46.48,46.53,27279.0,31.088,31.1081,31.0613,31.0947,27279.0
2016-01-04 11:20:00,46.53,46.59,46.49,46.58,32311.0,31.0947,31.1348,31.068,31.1281,32311.0
2016-01-04 11:25:00,46.59,46.59,46.53,46.57,44019.0,31.1348,31.1348,31.0947,31.1214,44019.0
2016-01-04 11:30:00,46.56,46.65,46.54,46.65,91135.0,31.1148,31.1749,31.1014,31.1749,91135.0
2016-01-04 11:35:00,46.64,46.69,46.6,46.66,39420.0,31.1682,31.2016,31.1415,31.1816,39420.0
2016-01-04 11:40:00,46.66,46.69,46.63,46.64,45230.0,31.1816,31.2016,31.1615,31.1682,45230.0
2016-01-04 11:45:00,46.64,46.69,46.61,46.67,30365.0,31.1682,31.2016,31.1482,31.1883,30365.0
2016-01-04 11:50:00,46.68,46.71,46.66,46.66,26092.0,31.1949,31.215,31.1816,31.1816,26092.0
2016-01-04 11:55:00,46.66,46.67,46.57,46.6,29650.0,31.1816,31.1883,31.1214,31.1415,29650.0
2016-01-04 12:00:00,46.59,46.65,46.58,46.63,47861.0,31.1348,31.1749,31.1281,31.1615,47861.0
2016-01-04 12:05:00,46.63,46.63,46.57,46.57,75962.0,31.1615,31.1615,31.1214,31.1214,75962.0
2016-01-04 12:10:00,46.57,46.59,46.55,46.57,42418.0,31.1214,31.1348,31.1081,31.1214,42418.0
2016-01-04 12:15:00,46.57,46.64,46.56,46.64,65995.0,31.1214,31.1682,31.1148,31.1682,65995.0
2016-01-04 12:20:00,46.64,46.7,46.61,46.68,35033.0,31.1682,31.2083,31.1482,31.1949,35033.0
2016-01-04 12:25:00,46.67,46.74,46.65,46.71,18992.0,31.1883,31.235,31.1749,31.215,18992.0
2016-01-04 12:30:00,46.7,46.73,46.66,46.72,27089.0,31.2083,31.2284,31.1816,31.2217,27089.0
2016-01-04 12:35:00,46.71,46.77,46.71,46.74,44723.0,31.215,31.2551,31.215,31.235,44723.0
2016-01-04 12:40:00,46.73,46.76,46.69,46.74,21295.0,31.2284,31.2484,31.2016,31.235,21295.0
2016-01-04 12:45:00,46.73,46.74,46.68,46.68,19640.0,31.2284,31.235,31.1949,31.1949,19640.0
2016-01-04 12:50:00,46.68,46.74,46.68,46.73,18092.0,31.1949,31.235,31.1949,31.2284,18092.0
2016-01-04 12:55:00,46.74,46.75,46.7,46.72,23403.0,31.235,31.2417,31.2083,31.2217,23403.0
2016-01-04 13:00:00,46.71,46.72,46.68,46.71,23470.0,31.215,31.2217,31.1949,31.215,23470.0
2016-01-04 13:05:00,46.71,46.73,46.66,46.67,42376.0,31.215,31.2284,31.1816,31.1883,42376.0
2016-01-04 13:10:00,46.68,46.71,46.64,46.65,29604.0,31.1949,31.215,31.1682,31.1749,29604.0
2016-01-04 13:15:00,46.65,46.69,46.64,46.65,31221.0,31.1749,31.2016,31.1682,31.1749,31221.0
2016-01-04 13:20:00,46.64,46.67,46.61,46.62,34926.0,31.1682,31.1883,31.1482,31.1548,34926.0
2016-01-04 13:25:00,46.61,46.68,46.61,46.68,15715.0,31.1482,31.1949,31.1482,31.1949,15715.0
2016-01-04 13:30:00,46.67,46.67,46.62,46.65,26966.0,31.1883,31.1883,31.1548,31.1749,26966.0
2016-01-04 13:35:00,46.65,46.67,46.64,46.66,22572.0,31.1749,31.1883,31.1682,31.1816,22572.0
2016-01-04 13:40:00,46.66,46.66,46.59,46.6,28572.0,31.1816,31.1816,31.1348,31.1415,28572.0
2016-01-04 13:45:00,46.59,46.64,46.59,46.63,45278.0,31.1348,31.1682,31.1348,31.1615,45278.0
2016-01-04 13:50:00,46.63,46.65,46.62,46.62,25303.0,31.1615,31.1749,31.1548,31.1548,25303.0
2016-01-04 13:55:00,46.63,46.64,46.58,46.58,40125.0,31.1615,31.1682,31.1281,31.1281,40125.0
2016-01-04 14:00:00,46.58,46.61,46.55,46.59,31065.0,31.1281,31.1482,31.1081,31.1348,31065.0
2016-01-04 14:05:00,46.59,46.65,46.57,46.65,38691.0,31.1348,31.1749,31.1214,31.1749,38691.0
2016-01-04 14:10:00,46.64,46.65,46.62,46.64,64625.0,31.1682,31.1749,31.1548,31.1682,64625.0
2016-01-04 14:15:00,46.65,46.65,46.6,46.6,35884.0,31.1749,31.1749,31.1415,31.1415,35884.0
2016-01-04 14:20:00,46.61,46.62,46.59,46.61,47226.0,31.1482,31.1548,31.1348,31.1482,47226.0
2016-01-04 14:25:00,46.62,46.65,46.59,46.6,36235.0,31.1548,31.1749,31.1348,31.1415,36235.0
2016-01-04 14:30:00,46.59,46.61,46.57,46.6,145650.0,31.1348,31.1482,31.1214,31.1415,145650.0
2016-01-04 14:35:00,46.6,46.6,46.55,46.6,50630.0,31.1415,31.1415,31.1081,31.1415,50630.0
2016-01-04 14:40:00,46.6,46.63,46.59,46.63,66502.0,31.1415,31.1615,31.1348,31.1615,66502.0
2016-01-04 14:45:00,46.63,46.68,46.62,46.67,53735.0,31.1615,31.1949,31.1548,31.1883,53735.0
2016-01-04 14:50:00,46.66,46.68,46.63,46.64,78968.0,31.1816,31.1949,31.1615,31.1682,78968.0
2016-01-04 14:55:00,46.65,46.69,46.64,46.68,67650.0,31.1749,31.2016,31.1682,31.1949,67650.0
2016-01-04 15:00:00,46.68,46.7,46.64,46.65,51776.0,31.1949,31.2083,31.1682,31.1749,51776.0
2016-01-04 15:05:00,46.65,46.71,46.63,46.7,69056.0,31.1749,31.215,31.1615,31.2083,69056.0
2016-01-04 15:10:00,46.69,46.71,46.61,46.65,83009.0,31.2016,31.215,31.1482,31.1749,83009.0
2016-01-04 15:15:00,46.65,46.68,46.64,46.65,27065.0,31.1749,31.1949,31.1682,31.1749,27065.0
2016-01-04 15:20:00,46.65,46.67,46.58,46.6,59430.0,31.1749,31.1883,31.1281,31.1415,59430.0
2016-01-04 15:25:00,46.59,46.65,46.58,46.65,51117.0,31.1348,31.1749,31.1281,31.1749,51117.0
2016-01-04 15:30:00,46.65,46.68,46.64,46.65,99639.0,31.1749,31.1949,31.1682,31.1749,99639.0
2016-01-04 15:35:00,46.65,46.67,46.64,46.67,157860.0,31.1749,31.1883,31.1682,31.1883,157860.0
2016-01-04 15:40:00,46.66,46.75,46.65,46.73,178161.0,31.1816,31.2417,31.1749,31.2284,178161.0
2016-01-04 15:45:00,46.74,46.91,46.73,46.88,319846.0,31.235,31.3486,31.2284,31.3286,319846.0
2016-01-04 15:50:00,46.88,46.96,46.86,46.96,316355.0,31.3286,31.3821,31.3152,31.3821,316355.0
2016-01-04 15:55:00,46.95,47.07,46.93,47.06,828090.0,31.3754,31.4556,31.362,31.4489,828090.0
2016-01-05 09:30:00,46.95,47.09,46.87,46.96,112419.0,31.3754,31.4689,31.3219,31.3821,112419.0
2016-01-05 09:35:00,46.98,47.04,46.75,46.79,97635.0,31.3954,31.4355,31.2417,31.2685,97635.0
2016-01-05 09:40:00,46.8,46.93,46.74,46.87,53691.0,31.2751,31.362,31.235,31.3219,53691.0
2016-01-05 09:45:00,46.86,46.86,46.67,46.69,46961.0,31.3152,31.3152,31.1883,31.2016,46961.0
2016-01-05 09:50:00,46.69,46.69,46.62,46.63,35028.0,31.2016,31.2016,31.1548,31.1615,35028.0
2016-01-05 09:55:00,46.63,46.69,46.63,46.66,40493.0,31.1615,31.2016,31.1615,31.1816,40493.0
2016-01-05 10:00:00,46.66,46.71,46.65,46.7,47628.0,31.1816,31.215,31.1749,31.2083,47628.0
2016-01-05 10:05:00,46.69,46.7,46.59,46.62,60715.0,31.2016,31.2083,31.1348,31.1548,60715.0
2016-01-05 10:10:00,46.62,46.73,46.61,46.73,33352.0,31.1548,31.2284,31.1482,31.2284,33352.0
2016-01-05 10:15:00,46.72,46.74,46.7,46.74,22105.0,31.2217,31.235,31.2083,31.235,22105.0
2016-01-05 10:20:00,46.73,46.74,46.7,46.71,73349.0,31.2284,31.235,31.2083,31.215,73349.0
2016-01-05 10:25:00,46.71,46.72,46.7,46.71,85443.0,31.215,31.2217,31.2083,31.215,85443.0
2016-01-05 10:30:00,46.72,46.9,46.7,46.89,52328.0,31.2217,31.342,31.2083,31.3353,52328.0
2016-01-05 10:35:00,46.89,46.98,46.88,46.97,35116.0,31.3353,31.3954,31.3286,31.3887,35116.0
2016-01-05 10:40:00,46.97,47.04,46.95,47.04,48758.0,31.3887,31.4355,31.3754,31.4355,48758.0
2016-01-05 10:45:00,47.04,47.18,47.02,47.17,53640.0,31.4355,31.5291,31.4222,31.5224,53640.0
2016-01-05 10:50:00,47.18,47.25,47.0,47.25,106107.0,31.5291,31.5759,31.4088,31.5759,106107.0
2016-01-05 10:55:00,47.25,47.31,47.24,47.3,100716.0,31.5759,31.616,31.5692,31.6093,100716.0
2016-01-05 11:00:00,47.29,47.35,47.29,47.31,112034.0,31.6026,31.6427,31.6026,31.616,112034.0
2016-01-05 11:05:00,47.3,47.34,47.22,47.23,65562.0,31.6093,31.636,31.5558,31.5625,65562.0
2016-01-05 11:10:00,47.22,47.23,47.1,47.12,48039.0,31.5558,31.5625,31.4756,31.489,48039.0
2016-01-05 11:15:00,47.12,47.17,47.11,47.12,28187.0,31.489,31.5224,31.4823,31.489,28187.0
2016-01-05 11:20:00,47.12,47.16,47.08,47.09,60158.0,31.489,31.5157,31.4623,31.4689,60158.0
2016-01-05 11:25:00,47.09,47.16,47.08,47.16,36455.0,31.4689,31.5157,31.4623,31.5157,36455.0
2016-01-05 11:30:00,47.15,47.29,47.15,47.29,59288.0,31.509,31.6026,31.509,31.6026,59288.0
2016-01-05 11:35:00,47.29,47.3,47.17,47.17,50332.0,31.6026,31.6093,31.5224,31.5224,50332.0
2016-01-05 11:40:00,47.17,47.24,47.17,47.22,51672.0,31.5224,31.5692,31.5224,31.5558,51672.0
2016-01-05 11:45:00,47.22,47.27,47.21,47.25,33152.0,31.5558,31.5892,31.5491,31.5759,33152.0
2016-01-05 11:50:00,47.26,47.26,47.17,47.17,45706.0,31.5825,31.5825,31.5224,31.5224,45706.0
2016-01-05 11:55:00,47.16,47.23,47.16,47.22,36999.0,31.5157,31.5625,31.5157,31.5558,36999.0
2016-01-05 12:00:00,47.22,47.22,47.12,47.13,83757.0,31.5558,31.5558,31.489,31.4957,83757.0
2016-01-05 12:05:00,47.13,47.16,47.12,47.15,50843.0,31.4957,31.5157,31.489,31.509,50843.0
2016-01-05 12:10:00,47.15,47.16,47.1,47.11,65657.0,31.509,31.5157,31.4756,31.4823,65657.0
2016-01-05 12:15:00,47.11,47.15,47.09,47.13,54223.0,31.4823,31.509,31.4689,31.4957,54223.0
2016-01-05 12:20:00,47.12,47.14,47.12,47.13,36871.0,31.489,31.5024,31.489,31.4957,36871.0
2016-01-05 12:25:00,47.13,47.14,47.09,47.12,36868.0,31.4957,31.5024,31.4689,31.489,36868.0
2016-01-05 12:30:00,47.12,47.13,47.07,47.07,54442.0,31.489,31.4957,31.4556,31.4556,54442.0
2016-01-05 12:35:00,47.06,47.17,47.05,47.17,44047.0,31.4489,31.5224,31.4422,31.5224,44047.0
2016-01-05 12:40:00,47.17,47.19,47.16,47.18,25802.0,31.5224,31.5358,31.5157,31.5291,25802.0
2016-01-05 12:45:00,47.17,47.2,47.15,47.2,22511.0,31.5224,31.5424,31.509,31.5424,22511.0
2016-01-05 12:50:00,47.19,47.24,47.18,47.23,21483.0,31.5358,31.5692,31.5291,31.5625,21483.0
2016-01-05 12:55:00,47.23,47.25,47.21,47.25,30424.0,31.5625,31.5759,31.5491,31.5759,30424.0
2016-01-05 13:00:00,47.26,47.29,47.23,47.28,30456.0,31.5825,31.6026,31.5625,31.5959,30456.0
2016-01-05 13:05:00,47.29,47.29,47.24,47.25,27840.0,31.6026,31.6026,31.5692,31.5759,27840.0
2016-01-05 13:10:00,47.25,47.27,47.24,47.24,29694.0,31.5759,31.5892,31.5692,31.5692,29694.0
2016-01-05 13:15:00,47.25,47.27,47.24,47.26,31733.0,31.5759,31.5892,31.5692,31.5825,31733.0
2016-01-05 13:20:00,47.26,47.28,47.25,47.28,20167.0,31.5825,31.5959,31.5759,31.5959,20167.0
2016-01-05 13:25:00,47.28,47.33,47.28,47.31,31239.0,31.5959,31.6293,31.5959,31.616,31239.0
2016-01-05 13:30:00,47.31,47.31,47.27,47.28,41983.0,31.616,31.616,31.5892,31.5959,41983.0
2016-01-05 13:35:00,47.27,47.27,47.22,47.25,41677.0,31.5892,31.5892,31.5558,31.5759,41677.0
2016-01-05 13:40:00,47.25,47.3,47.25,47.29,81267.0,31.5759,31.6093,31.5759,31.6026,81267.0
2016-01-05 13:45:00,47.28,47.29,47.26,47.27,71614.0,31.5959,31.6026,31.5825,31.5892,71614.0
2016-01-05 13:50:00,47.27,47.28,47.24,47.25,97593.0,31.5892,31.5959,31.5692,31.5759,97593.0
2016-01-05 13:55:00,47.25,47.26,47.24,47.25,122831.0,31.5759,31.5825,31.5692,31.5759,122831.0
2016-01-05 14:00:00,47.25,47.26,47.23,47.23,107776.0,31.5759,31.5825,31.5625,31.5625,107776.0
2016-01-05 14:05:00,47.23,47.26,47.22,47.26,38728.0,31.5625,31.5825,31.5558,31.5825,38728.0
2016-01-05 14:10:00,47.26,47.27,47.22,47.24,55956.0,31.5825,31.5892,31.5558,31.5692,55956.0
2016-01-05 14:15:00,47.25,47.25,47.2,47.21,66801.0,31.5759,31.5759,31.5424,31.5491,66801.0
2016-01-05 14:20:00,47.21,47.23,47.2,47.21,122562.0,31.5491,31.5625,31.5424,31.5491,122562.0
2016-01-05 14:25:00,47.22,47.27,47.21,47.25,92607.0,31.5558,31.5892,31.5491,31.5759,92607.0
2016-01-05 14:30:00,47.25,47.32,47.24,47.29,57247.0,31.5759,31.6226,31.5692,31.6026,57247.0
2016-01-05 14:35:00,47.29,47.3,47.26,47.28,67042.0,31.6026,31.6093,31.5825,31.5959,67042.0
2016-01-05 14:40:00,47.28,47.3,47.24,47.25,67472.0,31.5959,31.6093,31.5692,31.5759,67472.0
2016-01-05 14:45:00,47.25,47.29,47.23,47.29,26042.0,31.5759,31.6026,31.5625,31.6026,26042.0
2016-01-05 14:50:00,47.29,47.36,47.29,47.34,78200.0,31.6026,31.6494,31.6026,31.636,78200.0
2016-01-05 14:55:00,47.34,47.35,47.28,47.3,24026.0,31.636,31.6427,31.5959,31.6093,24026.0
2016-01-05 15:00:00,47.3,47.31,47.27,47.29,33057.0,31.6093,31.616,31.5892,31.6026,33057.0
2016-01-05 15:05:00,47.29,47.29,47.24,47.25,66085.0,31.6026,31.6026,31.5692,31.5759,66085.0
2016-01-05 15:10:00,47.26,47.31,47.24,47.3,94410.0,31.5825,31.616,31.5692,31.6093,94410.0
2016-01-05 15:15:00,47.3,47.31,47.27,47.3,88058.0,31.6093,31.616,31.5892,31.6093,88058.0
2016-01-05 15:20:00,47.3,47.31,47.26,47.28,95238.0,31.6093,31.616,31.5825,31.5959,95238.0
2016-01-05 15:25:00,47.28,47.36,47.27,47.33,85625.0,31.5959,31.6494,31.5892,31.6293,85625.0
2016-01-05 15:30:00,47.33,47.35,47.28,47.32,116420.0,31.6293,31.6427,31.5959,31.6226,116420.0
2016-01-05 15:35:00,47.32,47.34,47.25,47.33,121912.0,31.6226,31.636,31.5759,31.6293,121912.0
2016-01-05 15:40:00,47.34,47.38,47.26,47.32,145783.0,31.636,31.6627,31.5825,31.6226,145783.0
2016-01-05 15:45:00,47.32,47.34,47.27,47.33,98023.0,31.6226,31.636,31.5892,31.6293,98023.0
2016-01-05 15:50:00,47.33,47.34,47.3,47.31,117787.0,31.6293,31.636,31.6093,31.616,117787.0
2016-01-05 15:55:00,47.31,47.36,47.3,47.36,171675.0,31.616,31.6494,31.6093,31.6494,171675.0
2016-01-06 09:30:00,47.06,47.17,46.84,46.84,129872.0,31.4489,31.5224,31.3019,31.3019,129872.0
2016-01-06 09:35:00,46.84,47.01,46.82,46.91,143887.0,31.3019,31.4155,31.2885,31.3486,143887.0
2016-01-06 09:40:00,46.91,46.91,46.82,46.87,74437.0,31.3486,31.3486,31.2885,31.3219,74437.0
2016-01-06 09:45:00,46.87,46.91,46.82,46.89,111401.0,31.3219,31.3486,31.2885,31.3353,111401.0
2016-01-06 09:50:00,46.9,46.94,46.86,46.89,92321.0,31.342,31.3687,31.3152,31.3353,92321.0
2016-01-06 09:55:00,46.89,46.94,46.85,46.94,63494.0,31.3353,31.3687,31.3086,31.3687,63494.0
2016-01-06 10:00:00,46.93,46.97,46.89,46.97,73482.0,31.362,31.3887,31.3353,31.3887,73482.0
2016-01-06 10:05:00,46.96,47.03,46.95,47.02,94299.0,31.3821,31.4288,31.3754,31.4222,94299.0
2016-01-06 10:10:00,47.03,47.08,47.01,47.04,81845.0,31.4288,31.4623,31.4155,31.4355,81845.0
2016-01-06 10:15:00,47.04,47.06,47.01,47.05,118733.0,31.4355,31.4489,31.4155,31.4422,118733.0
2016-01-06 10:20:00,47.05,47.09,47.04,47.05,51299.0,31.4422,31.4689,31.4355,31.4422,51299.0
2016-01-06 10:25:00,47.05,47.05,47.0,47.03,52520.0,31.4422,31.4422,31.4088,31.4288,52520.0
2016-01-06 10:30:00,47.02,47.03,46.95,46.95,72867.0,31.4222,31.4288,31.3754,31.3754,72867.0
2016-01-06 10:35:00,46.95,46.97,46.93,46.95,49106.0,31.3754,31.3887,31.362,31.3754,49106.0
2016-01-06 10:40:00,46.96,46.97,46.95,46.96,29276.0,31.3821,31.3887,31.3754,31.3821,29276.0
2016-01-06 10:45:00,46.96,46.99,46.95,46.99,51383.0,31.3821,31.4021,31.3754,31.4021,51383.0
2016-01-06 10:50:00,46.99,46.99,46.98,46.98,38681.0,31.4021,31.4021,31.3954,31.3954,38681.0
2016-01-06 10:55:00,46.98,47.01,46.96,46.97,59058.0,31.3954,31.4155,31.3821,31.3887,59058.0
2016-01-06 11:00:00,46.97,47.08,46.96,47.08,49022.0,31.3887,31.4623,31.3821,31.4623,49022.0
2016-01-06 11:05:00,47.09,47.09,47.03,47.05,53049.0,31.4689,31.4689,31.4288,31.4422,53049.0
2016-01-06 11:10:00,47.04,47.08,47.03,47.07,74048.0,31.4355,31.4623,31.4288,31.4556,74048.0
2016-01-06 11:15:00,47.07,47.11,47.06,47.1,51516.0,31.4556,31.4823,31.4489,31.4756,51516.0
2016-01-06 11:20:00,47.1,47.15,47.09,47.12,72599.0,31.4756,31.509,31.4689,31.489,72599.0
2016-01-06 11:25:00,47.13,47.14,47.11,47.13,33864.0,31.4957,31.5024,31.4823,31.4957,33864.0
2016-01-06 11:30:00,47.13,47.15,47.12,47.13,69154.0,31.4957,31.509,31.489,31.4957,69154.0
2016-01-06 11:35:00,47.12,47.13,47.1,47.12,58775.0,31.489,31.4957,31.4756,31.489,58775.0
2016-01-06 11:40:00,47.13,47.16,47.08,47.1,36627.0,31.4957,31.5157,31.4623,31.4756,36627.0
2016-01-06 11:45:00,47.1,47.16,47.1,47.15,31420.0,31.4756,31.5157,31.4756,31.509,31420.0
2016-01-06 11:50:00,47.15,47.16,47.09,47.09,42825.0,31.509,31.5157,31.4689,31.4689,42825.0
2016-01-06 11:55:00,47.1,47.1,47.02,47.06,26629.0,31.4756,31.4756,31.4222,31.4489,26629.0
2016-01-06 12:00:00,47.06,47.07,47.04,47.06,22095.0,31.4489,31.4556,31.4355,31.4489,22095.0
2016-01-06 12:05:00,47.07,47.15,47.06,47.15,27885.0,31.4556,31.509,31.4489,31.509,27885.0
2016-01-06 12:10:00,47.16,47.21,47.14,47.19,50036.0,31.5157,31.5491,31.5024,31.5358,50036.0
2016-01-06 12:15:00,47.2,47.22,47.19,47.21,31905.0,31.5424,31.5558,31.5358,31.5491,31905.0
2016-01-06 12:20:00,47.21,47.22,47.17,47.2,22197.0,31.5491,31.5558,31.5224,31.5424,22197.0
2016-01-06 12:25:00,47.2,47.24,47.19,47.23,39382.0,31.5424,31.5692,31.5358,31.5625,39382.0
2016-01-06 12:30:00,47.22,47.26,47.21,47.26,31199.0,31.5558,31.5825,31.5491,31.5825,31199.0
2016-01-06 12:35:00,47.27,47.3,47.24,47.27,35374.0,31.5892,31.6093,31.5692,31.5892,35374.0
2016-01-06 12:40:00,47.27,47.29,47.25,47.29,29332.0,31.5892,31.6026,31.5759,31.6026,29332.0
2016-01-06 12:45:00,47.29,47.31,47.24,47.25,146979.0,31.6026,31.616,31.5692,31.5759,146979.0
2016-01-06 12:50:00,47.25,47.28,47.25,47.27,19067.0,31.5759,31.5959,31.5759,31.5892,19067.0
2016-01-06 12:55:00,47.27,47.32,47.27,47.31,26836.0,31.5892,31.6226,31.5892,31.616,26836.0
2016-01-06 13:00:00,47.31,47.33,47.3,47.33,31135.0,31.616,31.6293,31.6093,31.6293,31135.0
2016-01-06 13:05:00,47.33,47.34,47.31,47.33,36715.0,31.6293,31.636,31.616,31.6293,36715.0
2016-01-06 13:10:00,47.33,47.35,47.31,47.31,47222.0,31.6293,31.6427,31.616,31.616,47222.0
2016-01-06 13:15:00,47.32,47.36,47.31,47.35,50950.0,31.6226,31.6494,31.616,31.6427,50950.0
2016-01-06 13:20:00,47.35,47.35,47.31,47.34,30280.0,31.6427,31.6427,31.616,31.636,30280.0
2016-01-06 13:25:00,47.34,47.39,47.34,47.36,44637.0,31.636,31.6694,31.636,31.6494,44637.0
2016-01-06 13:30:00,47.36,47.37,47.33,47.37,31907.0,31.6494,31.6561,31.6293,31.6561,31907.0
2016-01-06 13:35:00,47.37,47.4,47.35,47.4,22550.0,31.6561,31.6761,31.6427,31.6761,22550.0
2016-01-06 13:40:00,47.4,47.43,47.39,47.39,32988.0,31.6761,31.6961,31.6694,31.6694,32988.0
2016-01-06 13:45:00,47.39,47.41,47.38,47.38,26858.0,31.6694,31.6828,31.6627,31.6627,26858.0
2016-01-06 13:50:00,47.38,47.43,47.37,47.43,69839.0,31.6627,31.6961,31.6561,31.6961,69839.0
2016-01-06 13:55:00,47.42,47.46,47.42,47.43,51768.0,31.6895,31.7162,31.6895,31.6961,51768.0
2016-01-06 14:00:00,47.44,47.47,47.4,47.47,82780.0,31.7028,31.7229,31.6761,31.7229,82780.0
2016-01-06 14:05:00,47.46,47.49,47.43,47.49,61330.0,31.7162,31.7362,31.6961,31.7362,61330.0
2016-01-06 14:10:00,47.48,47.5,47.44,47.46,58517.0,31.7296,31.7429,31.7028,31.7162,58517.0
2016-01-06 14:15:00,47.47,47.49,47.44,47.46,53841.0,31.7229,31.7362,31.7028,31.7162,53841.0
2016-01-06 14:20:00,47.46,47.47,47.42,47.42,25751.0,31.7162,31.7229,31.6895,31.6895,25751.0
2016-01-06 14:25:00,47.41,47.46,47.4,47.45,53622.0,31.6828,31.7162,31.6761,31.7095,53622.0
2016-01-06 14:30:00,47.44,47.47,47.42,47.47,60682.0,31.7028,31.7229,31.6895,31.7229,60682.0
2016-01-06 14:35:00,47.47,47.48,47.43,47.44,39052.0,31.7229,31.7296,31.6961,31.7028,39052.0
2016-01-06 14:40:00,47.45,47.45,47.32,47.35,61210.0,31.7095,31.7095,31.6226,31.6427,61210.0
2016-01-06 14:45:00,47.36,47.37,47.3,47.3,67038.0,31.6494,31.6561,31.6093,31.6093,67038.0
2016-01-06 14:50:00,47.3,47.3,47.25,47.28,53535.0,31.6093,31.6093,31.5759,31.5959,53535.0
2016-01-06 14:55:00,47.28,47.28,47.18,47.2,43255.0,31.5959,31.5959,31.5291,31.5424,43255.0
2016-01-06 15:00:00,47.2,47.26,47.19,47.26,52118.0,31.5424,31.5825,31.5358,31.5825,52118.0
2016-01-06 15:05:00,47.27,47.28,47.23,47.26,68607.0,31.5892,31.5959,31.5625,31.5825,68607.0
2016-01-06 15:10:00,47.25,47.32,47.25,47.32,51028.0,31.5759,31.6226,31.5759,31.6226,51028.0
2016-01-06 15:15:00,47.31,47.35,47.29,47.34,64322.0,31.616,31.6427,31.6026,31.636,64322.0
2016-01-06 15:20:00,47.35,47.37,47.33,47.37,65355.0,31.6427,31.6561,31.6293,31.6561,65355.0
2016-01-06 15:25:00,47.36,47.38,47.32,47.35,72278.0,31.6494,31.6627,31.6226,31.6427,72278.0
2016-01-06 15:30:00,47.35,47.39,47.33,47.37,89797.0,31.6427,31.6694,31.6293,31.6561,89797.0
2016-01-06 15:35:00,47.36,47.42,47.34,47.4,101597.0,31.6494,31.6895,31.636,31.6761,101597.0
2016-01-06 15:40:00,47.39,47.41,47.35,47.4,79729.0,31.6694,31.6828,31.6427,31.6761,79729.0
2016-01-06 15:45:00,47.39,47.41,47.33,47.41,140068.0,31.6694,31.6828,31.6293,31.6828,140068.0
2016-01-06 15:50:00,47.41,47.41,47.35,47.38,220499.0,31.6828,31.6828,31.6427,31.6627,220499.0
2016-01-06 15:55:00,47.38,47.44,47.36,47.38,374733.0,31.6627,31.7028,31.6494,31.6627,374733.0
2016-01-07 09:30:00,47.0,47.26,46.87,47.24,164744.0,31.4088,31.5825,31.3219,31.5692,164744.0
2016-01-07 09:35:00,47.24,47.4,47.19,47.39,128961.0,31.5692,31.6761,31.5358,31.6694,128961.0
2016-01-07 09:40:00,47.38,47.39,47.32,47.32,82706.0,31.6627,31.6694,31.6226,31.6226,82706.0
2016-01-07 09:45:00,47.31,47.41,47.29,47.38,269003.0,31.616,31.6828,31.6026,31.6627,269003.0
2016-01-07 09:50:00,47.37,47.43,47.34,47.4,83565.0,31.6561,31.6961,31.636,31.6761,83565.0
2016-01-07 09:55:00,47.4,47.45,47.38,47.45,63799.0,31.6761,31.7095,31.6627,31.7095,63799.0
2016-01-07 10:00:00,47.43,47.45,47.4,47.43,33986.0,31.6961,31.7095,31.6761,31.6961,33986.0
2016-01-07 10:05:00,47.43,47.43,47.37,47.39,59418.0,31.6961,31.6961,31.6561,31.6694,59418.0
2016-01-07 10:10:00,47.38,47.4,47.31,47.32,111091.0,31.6627,31.6761,31.616,31.6226,111091.0
2016-01-07 10:15:00,47.32,47.32,47.26,47.28,103699.0,31.6226,31.6226,31.5825,31.5959,103699.0
2016-01-07 10:20:00,47.28,47.29,47.16,47.16,167924.0,31.5959,31.6026,31.5157,31.5157,167924.0
2016-01-07 10:25:00,47.16,47.2,47.13,47.14,33136.0,31.5157,31.5424,31.4957,31.5024,33136.0
2016-01-07 10:30:00,47.15,47.17,47.08,47.08,51008.0,31.509,31.5224,31.4623,31.4623,51008.0
2016-01-07 10:35:00,47.08,47.12,47.05,47.12,45825.0,31.4623,31.489,31.4422,31.489,45825.0
2016-01-07 10:40:00,47.12,47.16,47.11,47.13,41823.0,31.489,31.5157,31.4823,31.4957,41823.0
2016-01-07 10:45:00,47.14,47.25,47.13,47.24,27501.0,31.5024,31.5759,31.4957,31.5692,27501.0
2016-01-07 10:50:00,47.23,47.26,47.21,47.25,25378.0,31.5625,31.5825,31.5491,31.5759,25378.0
2016-01-07 10:55:00,47.25,47.25,47.14,47.15,39841.0,31.5759,31.5759,31.5024,31.509,39841.0
2016-01-07 11:00:00,47.14,47.16,47.12,47.13,30039.0,31.5024,31.5157,31.489,31.4957,30039.0
2016-01-07 11:05:00,47.13,47.15,47.08,47.14,33759.0,31.4957,31.509,31.4623,31.5024,33759.0
2016-01-07 11:10:00,47.14,47.18,47.12,47.12,48319.0,31.5024,31.5291,31.489,31.489,48319.0
2016-01-07 11:15:00,47.12,47.2,47.12,47.12,44776.0,31.489,31.5424,31.489,31.489,44776.0
2016-01-07 11:20:00,47.12,47.15,47.06,47.08,39625.0,31.489,31.509,31.4489,31.4623,39625.0
2016-01-07 11:25:00,47.09,47.1,47.03,47.03,50090.0,31.4689,31.4756,31.4288,31.4288,50090.0
2016-01-07 11:30:00,47.04,47.1,47.03,47.09,63588.0,31.4355,31.4756,31.4288,31.4689,63588.0
2016-01-07 11:35:00,47.1,47.15,47.09,47.13,29508.0,31.4756,31.509,31.4689,31.4957,29508.0
2016-01-07 11:40:00,47.12,47.14,47.09,47.11,39712.0,31.489,31.5024,31.4689,31.4823,39712.0
2016-01-07 11:45:00,47.11,47.12,47.01,47.06,32782.0,31.4823,31.489,31.4155,31.4489,32782.0
2016-01-07 11:50:00,47.05,47.11,47.04,47.08,48295.0,31.4422,31.4823,31.4355,31.4623,48295.0
2016-01-07 11:55:00,47.08,47.12,47.05,47.06,29926.0,31.4623,31.489,31.4422,31.4489,29926.0
2016-01-07 12:00:00,47.05,47.1,47.04,47.09,40310.0,31.4422,31.4756,31.4355,31.4689,40310.0
2016-01-07 12:05:00,47.09,47.13,47.08,47.1,31861.0,31.4689,31.4957,31.4623,31.4756,31861.0
2016-01-07 12:10:00,47.1,47.12,47.04,47.07,30475.0,31.4756,31.489,31.4355,31.4556,30475.0
2016-01-07 12:15:00,47.06,47.09,47.04,47.08,30666.0,31.4489,31.4689,31.4355,31.4623,30666.0
2016-01-07 12:20:00,47.08,47.09,47.02,47.02,30900.0,31.4623,31.4689,31.4222,31.4222,30900.0
2016-01-07 12:25:00,47.03,47.06,47.02,47.06,22711.0,31.4288,31.4489,31.4222,31.4489,22711.0
2016-01-07 12:30:00,47.06,47.1,47.05,47.09,27168.0,31.4489,31.4756,31.4422,31.4689,27168.0
2016-01-07 12:35:00,47.09,47.09,47.01,47.02,22472.0,31.4689,31.4689,31.4155,31.4222,22472.0
2016-01-07 12:40:00,47.02,47.08,47.01,47.06,23854.0,31.4222,31.4623,31.4155,31.4489,23854.0
2016-01-07 12:45:00,47.07,47.1,47.04,47.06,33129.0,31.4556,31.4756,31.4355,31.4489,33129.0
2016-01-07 12:50:00,47.06,47.09,47.04,47.07,20515.0,31.4489,31.4689,31.4355,31.4556,20515.0
2016-01-07 12:55:00,47.08,47.1,47.02,47.04,26359.0,31.4623,31.4756,31.4222,31.4355,26359.0
2016-01-07 13:00:00,47.05,47.06,47.0,47.05,22915.0,31.4422,31.4489,31.4088,31.4422,22915.0
2016-01-07 13:05:00,47.04,47.05,47.0,47.04,24414.0,31.4355,31.4422,31.4088,31.4355,24414.0
2016-01-07 13:10:00,47.03,47.04,46.98,47.01,60429.0,31.4288,31.4355,31.3954,31.4155,60429.0
2016-01-07 13:15:00,47.0,47.0,46.94,46.95,31763.0,31.4088,31.4088,31.3687,31.3754,31763.0
2016-01-07 13:20:00,46.94,46.96,46.88,46.92,31852.0,31.3687,31.3821,31.3286,31.3553,31852.0
2016-01-07 13:25:00,46.92,46.96,46.91,46.93,41293.0,31.3553,31.3821,31.3486,31.362,41293.0
2016-01-07 13:30:00,46.92,46.93,46.87,46.9,39255.0,31.3553,31.362,31.3219,31.342,39255.0
2016-01-07 13:35:00,46.91,46.91,46.85,46.91,34916.0,31.3486,31.3486,31.3086,31.3486,34916.0
2016-01-07 13:40:00,46.9,46.97,46.87,46.93,42712.0,31.342,31.3887,31.3219,31.362,42712.0
2016-01-07 13:45:00,46.93,46.98,46.93,46.98,21128.0,31.362,31.3954,31.362,31.3954,21128.0
2016-01-07 13:50:00,46.97,47.01,46.96,47.0,23494.0,31.3887,31.4155,31.3821,31.4088,23494.0
2016-01-07 13:55:00,47.0,47.02,46.97,46.99,27151.0,31.4088,31.4222,31.3887,31.4021,27151.0
2016-01-07 14:00:00,46.98,47.0,46.94,46.98,37180.0,31.3954,31.4088,31.3687,31.3954,37180.0
2016-01-07 14:05:00,46.98,46.98,46.92,46.94,38467.0,31.3954,31.3954,31.3553,31.3687,38467.0
2016-01-07 14:10:00,46.94,47.01,46.91,46.94,46032.0,31.3687,31.4155,31.3486,31.3687,46032.0
2016-01-07 14:15:00,46.95,47.0,46.92,46.98,51904.0,31.3754,31.4088,31.3553,31.3954,51904.0
2016-01-07 14:20:00,46.99,47.0,46.95,46.97,29096.0,31.4021,31.4088,31.3754,31.3887,29096.0
2016-01-07 14:25:00,46.96,47.02,46.96,46.97,38339.0,31.3821,31.4222,31.3821,31.3887,38339.0
2016-01-07 14:30:00,46.96,47.01,46.9,46.97,53926.0,31.3821,31.4155,31.342,31.3887,53926.0
2016-01-07 14:35:00,46.96,47.05,46.95,47.0,63940.0,31.3821,31.4422,31.3754,31.4088,63940.0
2016-01-07 14:40:00,46.99,47.01,46.95,46.99,43946.0,31.4021,31.4155,31.3754,31.4021,43946.0
2016-01-07 14:45:00,46.99,47.02,46.96,47.02,36412.0,31.4021,31.4222,31.3821,31.4222,36412.0
2016-01-07 14:50:00,47.01,47.02,46.92,46.93,62072.0,31.4155,31.4222,31.3553,31.362,62072.0
2016-01-07 14:55:00,46.94,46.96,46.86,46.87,48540.0,31.3687,31.3821,31.3152,31.3219,48540.0
2016-01-07 15:00:00,46.87,46.9,46.84,46.84,66976.0,31.3219,31.342,31.3019,31.3019,66976.0
2016-01-07 15:05:00,46.84,46.9,46.82,46.88,46204.0,31.3019,31.342,31.2885,31.3286,46204.0
2016-01-07 15:10:00,46.88,46.92,46.84,46.86,50498.0,31.3286,31.3553,31.3019,31.3152,50498.0
2016-01-07 15:15:00,46.86,46.89,46.83,46.85,52791.0,31.3152,31.3353,31.2952,31.3086,52791.0
2016-01-07 15:20:00,46.85,46.86,46.8,46.82,86268.0,31.3086,31.3152,31.2751,31.2885,86268.0
2016-01-07 15:25:00,46.82,46.83,46.8,46.8,74885.0,31.2885,31.2952,31.2751,31.2751,74885.0
2016-01-07 15:30:00,46.8,46.88,46.79,46.87,109168.0,31.2751,31.3286,31.2685,31.3219,109168.0
2016-01-07 15:35:00,46.86,46.94,46.81,46.91,85829.0,31.3152,31.3687,31.2818,31.3486,85829.0
2016-01-07 15:40:00,46.91,46.95,46.88,46.93,92533.0,31.3486,31.3754,31.3286,31.362,92533.0
2016-01-07 15:45:00,46.93,47.06,46.9,47.03,134169.0,31.362,31.4489,31.342,31.4288,134169.0
2016-01-07 15:50:00,47.02,47.08,47.0,47.08,144188.0,31.4222,31.4623,31.4088,31.4623,144188.0
2016-01-07 15:55:00,47.08,47.09,46.95,46.96,260479.0,31.4623,31.4689,31.3754,31.3821,260479.0
2016-01-08 09:30:00,46.99,47.25,46.82,47.23,150759.0,31.4021,31.5759,31.2885,31.5625,150759.0
2016-01-08 09:35:00,47.23,47.29,47.08,47.1,81604.0,31.5625,31.6026,31.4623,31.4756,81604.0
2016-01-08 09:40:00,47.11,47.16,47.03,47.12,117998.0,31.4823,31.5157,31.4288,31.489,117998.0
2016-01-08 09:45:00,47.11,47.11,46.94,46.99,109869.0,31.4823,31.4823,31.3687,31.4021,109869.0
2016-01-08 09:50:00,46.99,47.16,46.94,47.15,127659.0,31.4021,31.5157,31.3687,31.509,127659.0
2016-01-08 09:55:00,47.16,47.23,47.15,47.22,54077.0,31.5157,31.5625,31.509,31.5558,54077.0
2016-01-08 10:00:00,47.23,47.24,46.99,47.01,58604.0,31.5625,31.5692,31.4021,31.4155,58604.0
2016-01-08 10:05:00,47.01,47.06,46.96,46.98,34048.0,31.4155,31.4489,31.3821,31.3954,34048.0
2016-01-08 10:10:00,46.98,47.0,46.92,46.95,66764.0,31.3954,31.4088,31.3553,31.3754,66764.0
2016-01-08 10:15:00,46.95,47.01,46.95,46.98,32555.0,31.3754,31.4155,31.3754,31.3954,32555.0
2016-01-08 10:20:00,46.99,47.05,46.95,47.05,33334.0,31.4021,31.4422,31.3754,31.4422,33334.0
2016-01-08 10:25:00,47.04,47.12,47.04,47.07,33193.0,31.4355,31.489,31.4355,31.4556,33193.0
2016-01-08 10:30:00,47.06,47.11,47.04,47.05,42208.0,31.4489,31.4823,31.4355,31.4422,42208.0
2016-01-08 10:35:00,47.05,47.05,46.98,47.02,39114.0,31.4422,31.4422,31.3954,31.4222,39114.0
2016-01-08 10:40:00,47.03,47.11,47.01,47.11,40905.0,31.4288,31.4823,31.4155,31.4823,40905.0
2016-01-08 10:45:00,47.1,47.19,47.08,47.15,45248.0,31.4756,31.5358,31.4623,31.509,45248.0
2016-01-08 10:50:00,47.15,47.15,47.04,47.05,42628.0,31.509,31.509,31.4355,31.4422,42628.0
2016-01-08 10:55:00,47.06,47.13,47.03,47.09,38517.0,31.4489,31.4957,31.4288,31.4689,38517.0
2016-01-08 11:00:00,47.09,47.13,47.07,47.08,29982.0,31.4689,31.4957,31.4556,31.4623,29982.0
2016-01-08 11:05:00,47.08,47.11,47.04,47.07,50550.0,31.4623,31.4823,31.4355,31.4556,50550.0
2016-01-08 11:10:00,47.07,47.08,46.99,47.08,75520.0,31.4556,31.4623,31.4021,31.4623,75520.0
2016-01-08 11:15:00,47.08,47.1,47.06,47.07,39197.0,31.4623,31.4756,31.4489,31.4556,39197.0
2016-01-08 11:20:00,47.06,47.1,47.05,47.1,34207.0,31.4489,31.4756,31.4422,31.4756,34207.0
2016-01-08 11:25:00,47.1,47.12,47.07,47.08,41342.0,31.4756,31.489,31.4556,31.4623,41342.0
2016-01-08 11:30:00,47.07,47.08,46.97,46.98,54243.0,31.4556,31.4623,31.3887,31.3954,54243.0
2016-01-08 11:35:00,46.97,46.99,46.93,46.96,41437.0,31.3887,31.4021,31.362,31.3821,41437.0
2016-01-08 11:40:00,46.95,47.01,46.93,47.0,34768.0,31.3754,31.4155,31.362,31.4088,34768.0
2016-01-08 11:45:00,47.0,47.07,47.0,47.06,25944.0,31.4088,31.4556,31.4088,31.4489,25944.0
2016-01-08 11:50:00,47.06,47.12,47.04,47.1,43016.0,31.4489,31.489,31.4355,31.4756,43016.0
2016-01-08 11:55:00,47.09,47.11,47.04,47.06,44516.0,31.4689,31.4823,31.4355,31.4489,44516.0
2016-01-08 12:00:00,47.07,47.11,47.03,47.05,38526.0,31.4556,31.4823,31.4288,31.4422,38526.0
2016-01-08 12:05:00,47.04,47.11,47.04,47.1,30217.0,31.4355,31.4823,31.4355,31.4756,30217.0
2016-01-08 12:10:00,47.09,47.1,47.04,47.08,23918.0,31.4689,31.4756,31.4355,31.4623,23918.0
2016-01-08 12:15:00,47.07,47.12,47.07,47.07,31750.0,31.4556,31.489,31.4556,31.4556,31750.0
2016-01-08 12:20:00,47.07,47.1,47.05,47.09,32354.0,31.4556,31.4756,31.4422,31.4689,32354.0
2016-01-08 12:25:00,47.09,47.12,47.07,47.09,32985.0,31.4689,31.489,31.4556,31.4689,32985.0
2016-01-08 12:30:00,47.09,47.11,47.06,47.09,32918.0,31.4689,31.4823,31.4489,31.4689,32918.0
2016-01-08 12:35:00,47.09,47.13,47.06,47.07,29712.0,31.4689,31.4957,31.4489,31.4556,29712.0
2016-01-08 12:40:00,47.07,47.11,47.07,47.1,27843.0,31.4556,31.4823,31.4556,31.4756,27843.0
2016-01-08 12:45:00,47.09,47.15,47.09,47.14,28856.0,31.4689,31.509,31.4689,31.5024,28856.0
2016-01-08 12:50:00,47.13,47.13,47.08,47.1,27763.0,31.4957,31.4957,31.4623,31.4756,27763.0
2016-01-08 12:55:00,47.1,47.11,47.08,47.08,16630.0,31.4756,31.4823,31.4623,31.4623,16630.0
2016-01-08 13:00:00,47.08,47.12,47.06,47.08,37144.0,31.4623,31.489,31.4489,31.4623,37144.0
2016-01-08 13:05:00,47.08,47.09,47.03,47.09,30961.0,31.4623,31.4689,31.4288,31.4689,30961.0
2016-01-08 13:10:00,47.08,47.11,47.05,47.11,26829.0,31.4623,31.4823,31.4422,31.4823,26829.0
2016-01-08 13:15:00,47.1,47.13,47.07,47.12,21073.0,31.4756,31.4957,31.4556,31.489,21073.0
2016-01-08 13:20:00,47.12,47.12,47.04,47.05,27197.0,31.489,31.489,31.4355,31.4422,27197.0
2016-01-08 13:25:00,47.05,47.1,47.02,47.09,16821.0,31.4422,31.4756,31.4222,31.4689,16821.0
2016-01-08 13:30:00,47.09,47.13,47.08,47.1,29672.0,31.4689,31.4957,31.4623,31.4756,29672.0
2016-01-08 13:35:00,47.11,47.12,47.07,47.09,29420.0,31.4823,31.489,31.4556,31.4689,29420.0
2016-01-08 13:40:00,47.1,47.1,47.05,47.09,40471.0,31.4756,31.4756,31.4422,31.4689,40471.0
2016-01-08 13:45:00,47.09,47.09,47.02,47.05,34264.0,31.4689,31.4689,31.4222,31.4422,34264.0
2016-01-08 13:50:00,47.05,47.07,47.03,47.07,28755.0,31.4422,31.4556,31.4288,31.4556,28755.0
2016-01-08 13:55:00,47.07,47.07,46.98,46.99,43944.0,31.4556,31.4556,31.3954,31.4021,43944.0
2016-01-08 14:00:00,47.0,47.06,46.99,47.04,41601.0,31.4088,31.4489,31.4021,31.4355,41601.0
2016-01-08 14:05:00,47.04,47.04,47.01,47.02,57560.0,31.4355,31.4355,31.4155,31.4222,57560.0
2016-01-08 14:10:00,47.02,47.02,46.98,47.0,30786.0,31.4222,31.4222,31.3954,31.4088,30786.0
2016-01-08 14:15:00,46.99,47.02,46.97,47.0,47715.0,31.4021,31.4222,31.3887,31.4088,47715.0
2016-01-08 14:20:00,46.99,47.0,46.92,46.93,36392.0,31.4021,31.4088,31.3553,31.362,36392.0
2016-01-08 14:25:00,46.93,46.95,46.9,46.93,40615.0,31.362,31.3754,31.342,31.362,40615.0
2016-01-08 14:30:00,46.93,46.99,46.91,46.98,44473.0,31.362,31.4021,31.3486,31.3954,44473.0
2016-01-08 14:35:00,46.98,46.99,46.93,46.93,30447.0,31.3954,31.4021,31.362,31.362,30447.0
2016-01-08 14:40:00,46.92,47.0,46.9,46.99,93237.0,31.3553,31.4088,31.342,31.4021,93237.0
2016-01-08 14:45:00,46.99,46.99,46.93,46.97,33132.0,31.4021,31.4021,31.362,31.3887,33132.0
2016-01-08 14:50:00,46.97,46.98,46.88,46.93,76769.0,31.3887,31.3954,31.3286,31.362,76769.0
2016-01-08 14:55:00,46.92,46.94,46.87,46.9,46501.0,31.3553,31.3687,31.3219,31.342,46501.0
2016-01-08 15:00:00,46.88,46.89,46.84,46.86,61346.0,31.3286,31.3353,31.3019,31.3152,61346.0
2016-01-08 15:05:00,46.86,46.88,46.83,46.84,30312.0,31.3152,31.3286,31.2952,31.3019,30312.0
2016-01-08 15:10:00,46.84,46.87,46.8,46.83,51077.0,31.3019,31.3219,31.2751,31.2952,51077.0
2016-01-08 15:15:00,46.82,46.87,46.79,46.83,129194.0,31.2885,31.3219,31.2685,31.2952,129194.0
2016-01-08 15:20:00,46.82,46.82,46.76,46.76,57861.0,31.2885,31.2885,31.2484,31.2484,57861.0
2016-01-08 15:25:00,46.77,46.8,46.7,46.73,107169.0,31.2551,31.2751,31.2083,31.2284,107169.0
2016-01-08 15:30:00,46.72,46.74,46.67,46.7,120948.0,31.2217,31.235,31.1883,31.2083,120948.0
2016-01-08 15:35:00,46.7,46.77,46.67,46.72,159697.0,31.2083,31.2551,31.1883,31.2217,159697.0
2016-01-08 15:40:00,46.72,46.74,46.66,46.7,98420.0,31.2217,31.235,31.1816,31.2083,98420.0
2016-01-08 15:45:00,46.7,46.7,46.62,46.62,111320.0,31.2083,31.2083,31.1548,31.1548,111320.0
2016-01-08 15:50:00,46.63,46.66,46.56,46.57,158327.0,31.1615,31.1816,31.1148,31.1214,158327.0
2016-01-08 15:55:00,46.57,46.65,46.56,46.61,381641.0,31.1214,31.1749,31.1148,31.1482,381641.0
2016-01-11 09:30:00,46.8,46.93,46.68,46.89,127177.0,31.2751,31.362,31.1949,31.3353,127177.0
2016-01-11 09:35:00,46.91,47.01,46.85,46.86,95807.0,31.3486,31.4155,31.3086,31.3152,95807.0
2016-01-11 09:40:00,46.88,46.99,46.82,46.98,68564.0,31.3286,31.4021,31.2885,31.3954,68564.0
2016-01-11 09:45:00,46.98,47.0,46.91,46.94,80240.0,31.3954,31.4088,31.3486,31.3687,80240.0
2016-01-11 09:50:00,46.92,47.01,46.89,47.0,72318.0,31.3553,31.4155,31.3353,31.4088,72318.0
2016-01-11 09:55:00,47.0,47.01,46.87,46.87,72771.0,31.4088,31.4155,31.3219,31.3219,72771.0
2016-01-11 10:00:00,46.88,46.95,46.87,46.89,81236.0,31.3286,31.3754,31.3219,31.3353,81236.0
2016-01-11 10:05:00,46.88,46.92,46.86,46.88,79943.0,31.3286,31.3553,31.3152,31.3286,79943.0
2016-01-11 10:10:00,46.89,46.9,46.78,46.79,77855.0,31.3353,31.342,31.2618,31.2685,77855.0
2016-01-11 10:15:00,46.78,46.8,46.73,46.79,61215.0,31.2618,31.2751,31.2284,31.2685,61215.0
2016-01-11 10:20:00,46.79,46.91,46.78,46.88,85887.0,31.2685,31.3486,31.2618,31.3286,85887.0
2016-01-11 10:25:00,46.89,46.93,46.88,46.93,96803.0,31.3353,31.362,31.3286,31.362,96803.0
2016-01-11 10:30:00,46.93,46.96,46.92,46.94,71296.0,31.362,31.3821,31.3553,31.3687,71296.0
2016-01-11 10:35:00,46.94,46.96,46.87,46.88,49689.0,31.3687,31.3821,31.3219,31.3286,49689.0
2016-01-11 10:40:00,46.88,46.9,46.85,46.89,71118.0,31.3286,31.342,31.3086,31.3353,71118.0
2016-01-11 10:45:00,46.89,46.89,46.81,46.83,56123.0,31.3353,31.3353,31.2818,31.2952,56123.0
2016-01-11 10:50:00,46.83,46.85,46.74,46.75,62877.0,31.2952,31.3086,31.235,31.2417,62877.0
2016-01-11 10:55:00,46.76,46.79,46.71,46.74,63574.0,31.2484,31.2685,31.215,31.235,63574.0
2016-01-11 11:00:00,46.74,46.78,46.71,46.72,63563.0,31.235,31.2618,31.215,31.2217,63563.0
2016-01-11 11:05:00,46.72,46.77,46.69,46.77,49931.0,31.2217,31.2551,31.2016,31.2551,49931.0
2016-01-11 11:10:00,46.77,46.86,46.77,46.82,65538.0,31.2551,31.3152,31.2551,31.2885,65538.0
2016-01-11 11:15:00,46.83,46.93,46.82,46.9,66885.0,31.2952,31.362,31.2885,31.342,66885.0
2016-01-11 11:20:00,46.89,46.92,46.88,46.88,44972.0,31.3353,31.3553,31.3286,31.3286,44972.0
2016-01-11 11:25:00,46.87,46.93,46.86,46.9,59247.0,31.3219,31.362,31.3152,31.342,59247.0
2016-01-11 11:30:00,46.9,46.91,46.85,46.86,44609.0,31.342,31.3486,31.3086,31.3152,44609.0
2016-01-11 11:35:00,46.84,46.91,46.83,46.85,55980.0,31.3019,31.3486,31.2952,31.3086,55980.0
2016-01-11 11:40:00,46.86,46.91,46.82,46.82,44506.0,31.3152,31.3486,31.2885,31.2885,44506.0
2016-01-11 11:45:00,46.82,46.92,46.82,46.9,55847.0,31.2885,31.3553,31.2885,31.342,55847.0
2016-01-11 11:50:00,46.9,46.97,46.89,46.97,33625.0,31.342,31.3887,31.3353,31.3887,33625.0
2016-01-11 11:55:00,46.96,46.97,46.89,46.9,42152.0,31.3821,31.3887,31.3353,31.342,42152.0
2016-01-11 12:00:00,46.9,46.91,46.87,46.88,53486.0,31.342,31.3486,31.3219,31.3286,53486.0
2016-01-11 12:05:00,46.88,46.91,46.86,46.89,33074.0,31.3286,31.3486,31.3152,31.3353,33074.0
2016-01-11 12:10:00,46.88,46.92,46.86,46.89,57737.0,31.3286,31.3553,31.3152,31.3353,57737.0
2016-01-11 12:15:00,46.89,46.89,46.81,46.84,42091.0,31.3353,31.3353,31.2818,31.3019,42091.0
2016-01-11 12:20:00,46.84,46.85,46.78,46.79,40529.0,31.3019,31.3086,31.2618,31.2685,40529.0
2016-01-11 12:25:00,46.78,46.79,46.75,46.76,58915.0,31.2618,31.2685,31.2417,31.2484,58915.0
2016-01-11 12:30:00,46.76,46.77,46.74,46.75,85652.0,31.2484,31.2551,31.235,31.2417,85652.0
2016-01-11 12:35:00,46.75,46.76,46.7,46.71,70031.0,31.2417,31.2484,31.2083,31.215,70031.0
2016-01-11 12:40:00,46.71,46.71,46.65,46.67,79758.0,31.215,31.215,31.1749,31.1883,79758.0
2016-01-11 12:45:00,46.68,46.68,46.65,46.65,45650.0,31.1949,31.1949,31.1749,31.1749,45650.0
2016-01-11 12:50:00,46.66,46.71,46.65,46.69,53547.0,31.1816,31.215,31.1749,31.2016,53547.0
2016-01-11 12:55:00,46.7,46.73,46.68,46.73,32895.0,31.2083,31.2284,31.1949,31.2284,32895.0
2016-01-11 13:00:00,46.73,46.8,46.73,46.8,43892.0,31.2284,31.2751,31.2284,31.2751,43892.0
2016-01-11 13:05:00,46.8,46.83,46.79,46.82,51468.0,31.2751,31.2952,31.2685,31.2885,51468.0
2016-01-11 13:10:00,46.82,46.84,46.77,46.8,62820.0,31.2885,31.3019,31.2551,31.2751,62820.0
2016-01-11 13:15:00,46.8,46.89,46.79,46.87,40824.0,31.2751,31.3353,31.2685,31.3219,40824.0
2016-01-11 13:20:00,46.87,46.88,46.81,46.81,24886.0,31.3219,31.3286,31.2818,31.2818,24886.0
2016-01-11 13:25:00,46.82,46.84,46.78,46.78,40251.0,31.2885,31.3019,31.2618,31.2618,40251.0
2016-01-11 13:30:00,46.79,46.84,46.78,46.81,32555.0,31.2685,31.3019,31.2618,31.2818,32555.0
2016-01-11 13:35:00,46.82,46.83,46.75,46.79,34731.0,31.2885,31.2952,31.2417,31.2685,34731.0
2016-01-11 13:40:00,46.79,46.81,46.74,46.75,40866.0,31.2685,31.2818,31.235,31.2417,40866.0
2016-01-11 13:45:00,46.74,46.75,46.64,46.64,31906.0,31.235,31.2417,31.1682,31.1682,31906.0
2016-01-11 13:50:00,46.65,46.68,46.63,46.68,31115.0,31.1749,31.1949,31.1615,31.1949,31115.0
2016-01-11 13:55:00,46.68,46.73,46.66,46.72,64059.0,31.1949,31.2284,31.1816,31.2217,64059.0
2016-01-11 14:00:00,46.73,46.78,46.7,46.76,64500.0,31.2284,31.2618,31.2083,31.2484,64500.0
2016-01-11 14:05:00,46.75,46.8,46.73,46.75,42714.0,31.2417,31.2751,31.2284,31.2417,42714.0
2016-01-11 14:10:00,46.75,46.78,46.67,46.68,59946.0,31.2417,31.2618,31.1883,31.1949,59946.0
2016-01-11 14:15:00,46.67,46.77,46.67,46.74,46339.0,31.1883,31.2551,31.1883,31.235,46339.0
2016-01-11 14:20:00,46.74,46.77,46.7,46.76,53270.0,31.235,31.2551,31.2083,31.2484,53270.0
2016-01-11 14:25:00,46.75,46.79,46.71,46.72,72339.0,31.2417,31.2685,31.215,31.2217,72339.0
2016-01-11 14:30:00,46.73,46.74,46.66,46.68,40400.0,31.2284,31.235,31.1816,31.1949,40400.0
2016-01-11 14:35:00,46.68,46.77,46.67,46.76,52205.0,31.1949,31.2551,31.1883,31.2484,52205.0
2016-01-11 14:40:00,46.76,46.8,46.67,46.7,58668.0,31.2484,31.2751,31.1883,31.2083,58668.0
2016-01-11 14:45:00,46.7,46.73,46.7,46.72,41025.0,31.2083,31.2284,31.2083,31.2217,41025.0
2016-01-11 14:50:00,46.72,46.77,46.71,46.76,67124.0,31.2217,31.2551,31.215,31.2484,67124.0
2016-01-11 14:55:00,46.76,46.77,46.74,46.77,35598.0,31.2484,31.2551,31.235,31.2551,35598.0
2016-01-11 15:00:00,46.77,46.8,46.77,46.78,42446.0,31.2551,31.2751,31.2551,31.2618,42446.0
2016-01-11 15:05:00,46.79,46.79,46.71,46.75,63966.0,31.2685,31.2685,31.215,31.2417,63966.0
2016-01-11 15:10:00,46.73,46.75,46.69,46.72,44861.0,31.2284,31.2417,31.2016,31.2217,44861.0
2016-01-11 15:15:00,46.72,46.75,46.69,46.74,81297.0,31.2217,31.2417,31.2016,31.235,81297.0
2016-01-11 15:20:00,46.73,46.83,46.73,46.81,61543.0,31.2284,31.2952,31.2284,31.2818,61543.0
2016-01-11 15:25:00,46.81,46.86,46.8,46.81,109910.0,31.2818,31.3152,31.2751,31.2818,109910.0
2016-01-11 15:30:00,46.82,46.86,46.78,46.79,161499.0,31.2885,31.3152,31.2618,31.2685,161499.0
2016-01-11 15:35:00,46.8,46.87,46.77,46.8,149785.0,31.2751,31.3219,31.2551,31.2751,149785.0
2016-01-11 15:40:00,46.79,46.88,46.79,46.88,151902.0,31.2685,31.3286,31.2685,31.3286,151902.0
2016-01-11 15:45:00,46.88,46.91,46.81,46.86,118888.0,31.3286,31.3486,31.2818,31.3152,118888.0
2016-01-11 15:50:00,46.87,46.91,46.85,46.91,140028.0,31.3219,31.3486,31.3086,31.3486,140028.0
2016-01-11 15:55:00,46.91,46.92,46.82,46.82,201214.0,31.3486,31.3553,31.2885,31.2885,201214.0
2016-01-12 09:30:00,46.92,46.92,46.65,46.87,133418.0,31.3553,31.3553,31.1749,31.3219,133418.0
2016-01-12 09:35:00,46.88,46.89,46.69,46.79,62929.0,31.3286,31.3353,31.2016,31.2685,62929.0
2016-01-12 09:40:00,46.78,46.78,46.43,46.43,84643.0,31.2618,31.2618,31.0279,31.0279,84643.0
2016-01-12 09:45:00,46.43,46.45,46.09,46.1,175353.0,31.0279,31.0412,30.8007,30.8073,175353.0
2016-01-12 09:50:00,46.1,46.18,46.0,46.08,112727.0,30.8073,30.8608,30.7405,30.794,112727.0
2016-01-12 09:55:00,46.07,46.17,46.06,46.13,79506.0,30.7873,30.8541,30.7806,30.8274,79506.0
2016-01-12 10:00:00,46.12,46.12,46.0,46.08,64307.0,30.8207,30.8207,30.7405,30.794,64307.0
2016-01-12 10:05:00,46.09,46.18,46.08,46.15,68624.0,30.8007,30.8608,30.794,30.8408,68624.0
2016-01-12 10:10:00,46.14,46.29,46.14,46.18,77451.0,30.8341,30.9343,30.8341,30.8608,77451.0
2016-01-12 10:15:00,46.17,46.27,46.11,46.26,66977.0,30.8541,30.921,30.814,30.9143,66977.0
2016-01-12 10:20:00,46.26,46.28,46.22,46.25,30219.0,30.9143,30.9276,30.8875,30.9076,30219.0
2016-01-12 10:25:00,46.25,46.28,46.22,46.24,60228.0,30.9076,30.9276,30.8875,30.9009,60228.0
2016-01-12 10:30:00,46.24,46.36,46.24,46.34,56286.0,30.9009,30.9811,30.9009,30.9677,56286.0
2016-01-12 10:35:00,46.33,46.34,46.23,46.26,48665.0,30.9611,30.9677,30.8942,30.9143,48665.0
2016-01-12 10:40:00,46.25,46.28,46.23,46.27,37572.0,30.9076,30.9276,30.8942,30.921,37572.0
2016-01-12 10:45:00,46.27,46.27,46.21,46.24,45392.0,30.921,30.921,30.8809,30.9009,45392.0
2016-01-12 10:50:00,46.24,46.4,46.22,46.36,47535.0,30.9009,31.0078,30.8875,30.9811,47535.0
2016-01-12 10:55:00,46.37,46.42,46.35,46.39,53268.0,30.9878,31.0212,30.9744,31.0011,53268.0
2016-01-12 11:00:00,46.39,46.39,46.31,46.34,31972.0,31.0011,31.0011,30.9477,30.9677,31972.0
2016-01-12 11:05:00,46.33,46.39,46.29,46.38,49998.0,30.9611,31.0011,30.9343,30.9945,49998.0
2016-01-12 11:10:00,46.38,46.46,46.37,46.43,61379.0,30.9945,31.0479,30.9878,31.0279,61379.0
2016-01-12 11:15:00,46.43,46.54,46.42,46.53,32098.0,31.0279,31.1014,31.0212,31.0947,32098.0
2016-01-12 11:20:00,46.54,46.56,46.46,46.47,26439.0,31.1014,31.1148,31.0479,31.0546,26439.0
2016-01-12 11:25:00,46.47,46.52,46.43,46.52,38823.0,31.0546,31.088,31.0279,31.088,38823.0
2016-01-12 11:30:00,46.51,46.52,46.48,46.51,51745.0,31.0813,31.088,31.0613,31.0813,51745.0
2016-01-12 11:35:00,46.51,46.51,46.46,46.47,41695.0,31.0813,31.0813,31.0479,31.0546,41695.0
2016-01-12 11:40:00,46.47,46.53,46.47,46.5,44406.0,31.0546,31.0947,31.0546,31.0747,44406.0
2016-01-12 11:45:00,46.5,46.56,46.49,46.56,43210.0,31.0747,31.1148,31.068,31.1148,43210.0
2016-01-12 11:50:00,46.56,46.58,46.49,46.49,36389.0,31.1148,31.1281,31.068,31.068,36389.0
2016-01-12 11:55:00,46.49,46.52,46.49,46.5,29254.0,31.068,31.088,31.068,31.0747,29254.0
2016-01-12 12:00:00,46.49,46.52,46.48,46.49,28095.0,31.068,31.088,31.0613,31.068,28095.0
2016-01-12 12:05:00,46.48,46.48,46.41,46.43,24150.0,31.0613,31.0613,31.0145,31.0279,24150.0
2016-01-12 12:10:00,46.44,46.49,46.44,46.46,65128.0,31.0346,31.068,31.0346,31.0479,65128.0
2016-01-12 12:15:00,46.47,46.48,46.4,46.42,50350.0,31.0546,31.0613,31.0078,31.0212,50350.0
2016-01-12 12:20:00,46.42,46.43,46.37,46.4,41279.0,31.0212,31.0279,30.9878,31.0078,41279.0
2016-01-12 12:25:00,46.39,46.44,46.39,46.41,37727.0,31.0011,31.0346,31.0011,31.0145,37727.0
2016-01-12 12:30:00,46.41,46.44,46.35,46.36,38977.0,31.0145,31.0346,30.9744,30.9811,38977.0
2016-01-12 12:35:00,46.37,46.37,46.32,46.33,50824.0,30.9878,30.9878,30.9544,30.9611,50824.0
2016-01-12 12:40:00,46.34,46.34,46.28,46.28,26845.0,30.9677,30.9677,30.9276,30.9276,26845.0
2016-01-12 12:45:00,46.28,46.38,46.27,46.36,33007.0,30.9276,30.9945,30.921,30.9811,33007.0
2016-01-12 12:50:00,46.36,46.38,46.3,46.32,42742.0,30.9811,30.9945,30.941,30.9544,42742.0
2016-01-12 12:55:00,46.32,46.33,46.29,46.32,18086.0,30.9544,30.9611,30.9343,30.9544,18086.0
2016-01-12 13:00:00,46.32,46.39,46.32,46.35,30801.0,30.9544,31.0011,30.9544,30.9744,30801.0
2016-01-12 13:05:00,46.35,46.41,46.34,46.36,48574.0,30.9744,31.0145,30.9677,30.9811,48574.0
2016-01-12 13:10:00,46.35,46.46,46.35,46.43,98832.0,30.9744,31.0479,30.9744,31.0279,98832.0
2016-01-12 13:15:00,46.43,46.43,46.39,46.43,20717.0,31.0279,31.0279,31.0011,31.0279,20717.0
2016-01-12 13:20:00,46.42,46.42,46.37,46.38,15148.0,31.0212,31.0212,30.9878,30.9945,15148.0
2016-01-12 13:25:00,46.38,46.42,46.38,46.38,66679.0,30.9945,31.0212,30.9945,30.9945,66679.0
2016-01-12 13:30:00,46.37,46.45,46.37,46.43,28452.0,30.9878,31.0412,30.9878,31.0279,28452.0
2016-01-12 13:35:00,46.44,46.46,46.41,46.42,124584.0,31.0346,31.0479,31.0145,31.0212,124584.0
2016-01-12 13:40:00,46.43,46.46,46.38,46.46,116738.0,31.0279,31.0479,30.9945,31.0479,116738.0
2016-01-12 13:45:00,46.46,46.46,46.38,46.39,55255.0,31.0479,31.0479,30.9945,31.0011,55255.0
2016-01-12 13:50:00,46.39,46.43,46.38,46.4,23581.0,31.0011,31.0279,30.9945,31.0078,23581.0
2016-01-12 13:55:00,46.4,46.42,46.38,46.39,30232.0,31.0078,31.0212,30.9945,31.0011,30232.0
2016-01-12 14:00:00,46.39,46.41,46.34,46.36,89014.0,31.0011,31.0145,30.9677,30.9811,89014.0
2016-01-12 14:05:00,46.37,46.42,46.36,46.39,32568.0,30.9878,31.0212,30.9811,31.0011,32568.0
2016-01-12 14:10:00,46.39,46.43,46.39,46.41,28003.0,31.0011,31.0279,31.0011,31.0145,28003.0
2016-01-12 14:15:00,46.41,46.44,46.38,46.4,33131.0,31.0145,31.0346,30.9945,31.0078,33131.0
2016-01-12 14:20:00,46.4,46.46,46.38,46.43,37175.0,31.0078,31.0479,30.9945,31.0279,37175.0
2016-01-12 14:25:00,46.43,46.45,46.37,46.41,40790.0,31.0279,31.0412,30.9878,31.0145,40790.0
2016-01-12 14:30:00,46.41,46.46,46.39,46.45,32481.0,31.0145,31.0479,31.0011,31.0412,32481.0
2016-01-12 14:35:00,46.45,46.48,46.42,46.48,54612.0,31.0412,31.0613,31.0212,31.0613,54612.0
2016-01-12 14:40:00,46.48,46.48,46.4,46.42,45903.0,31.0613,31.0613,31.0078,31.0212,45903.0
2016-01-12 14:45:00,46.42,46.44,46.4,46.41,29873.0,31.0212,31.0346,31.0078,31.0145,29873.0
2016-01-12 14:50:00,46.41,46.46,46.39,46.44,42958.0,31.0145,31.0479,31.0011,31.0346,42958.0
2016-01-12 14:55:00,46.43,46.44,46.4,46.42,18102.0,31.0279,31.0346,31.0078,31.0212,18102.0
2016-01-12 15:00:00,46.43,46.43,46.35,46.38,42117.0,31.0279,31.0279,30.9744,30.9945,42117.0
2016-01-12 15:05:00,46.38,46.39,46.32,46.33,50420.0,30.9945,31.0011,30.9544,30.9611,50420.0
2016-01-12 15:10:00,46.34,46.39,46.33,46.38,34766.0,30.9677,31.0011,30.9611,30.9945,34766.0
2016-01-12 15:15:00,46.38,46.46,46.37,46.46,66953.0,30.9945,31.0479,30.9878,31.0479,66953.0
2016-01-12 15:20:00,46.46,46.49,46.45,46.49,60669.0,31.0479,31.068,31.0412,31.068,60669.0
2016-01-12 15:25:00,46.49,46.57,46.47,46.52,58751.0,31.068,31.1214,31.0546,31.088,58751.0
2016-01-12 15:30:00,46.53,46.56,46.5,46.51,89082.0,31.0947,31.1148,31.0747,31.0813,89082.0
2016-01-12 15:35:00,46.5,46.58,46.48,46.5,102838.0,31.0747,31.1281,31.0613,31.0747,102838.0
2016-01-12 15:40:00,46.5,46.57,46.49,46.56,166605.0,31.0747,31.1214,31.068,31.1148,166605.0
2016-01-12 15:45:00,46.56,46.57,46.5,46.52,194890.0,31.1148,31.1214,31.0747,31.088,194890.0
2016-01-12 15:50:00,46.52,46.55,46.48,46.5,131533.0,31.088,31.1081,31.0613,31.0747,131533.0
2016-01-12 15:55:00,46.5,46.51,46.43,46.45,373374.0,31.0747,31.0813,31.0279,31.0412,373374.0
2016-01-13 09:30:00,46.55,46.6,46.5,46.56,68665.0,31.1081,31.1415,31.0747,31.1148,68665.0
2016-01-13 09:35:00,46.58,46.6,46.55,46.56,169100.0,31.1281,31.1415,31.1081,31.1148,169100.0
2016-01-13 09:40:00,46.56,46.64,46.52,46.6,113354.0,31.1148,31.1682,31.088,31.1415,113354.0
2016-01-13 09:45:00,46.59,46.76,46.57,46.7,49131.0,31.1348,31.2484,31.1214,31.2083,49131.0
2016-01-13 09:50:00,46.7,46.7,46.64,46.66,104508.0,31.2083,31.2083,31.1682,31.1816,104508.0
2016-01-13 09:55:00,46.66,46.67,46.54,46.57,83683.0,31.1816,31.1883,31.1014,31.1214,83683.0
2016-01-13 10:00:00,46.57,46.61,46.44,46.61,82236.0,31.1214,31.1482,31.0346,31.1482,82236.0
2016-01-13 10:05:00,46.6,46.62,46.51,46.54,75881.0,31.1415,31.1548,31.0813,31.1014,75881.0
2016-01-13 10:10:00,46.53,46.53,46.46,46.47,65641.0,31.0947,31.0947,31.0479,31.0546,65641.0
2016-01-13 10:15:00,46.48,46.55,46.46,46.55,86079.0,31.0613,31.1081,31.0479,31.1081,86079.0
2016-01-13 10:20:00,46.55,46.71,46.55,46.7,63470.0,31.1081,31.215,31.1081,31.2083,63470.0
2016-01-13 10:25:00,46.7,46.71,46.63,46.69,66308.0,31.2083,31.215,31.1615,31.2016,66308.0
2016-01-13 10:30:00,46.68,46.68,46.62,46.67,55601.0,31.1949,31.1949,31.1548,31.1883,55601.0
2016-01-13 10:35:00,46.66,46.74,46.65,46.65,41347.0,31.1816,31.235,31.1749,31.1749,41347.0
2016-01-13 10:40:00,46.64,46.68,46.61,46.63,48601.0,31.1682,31.1949,31.1482,31.1615,48601.0
2016-01-13 10:45:00,46.62,46.62,46.55,46.55,50600.0,31.1548,31.1548,31.1081,31.1081,50600.0
2016-01-13 10:50:00,46.56,46.57,46.47,46.5,30702.0,31.1148,31.1214,31.0546,31.0747,30702.0
2016-01-13 10:55:00,46.5,46.55,46.48,46.55,60999.0,31.0747,31.1081,31.0613,31.1081,60999.0
2016-01-13 11:00:00,46.55,46.61,46.52,46.61,53246.0,31.1081,31.1482,31.088,31.1482,53246.0
2016-01-13 11:05:00,46.61,46.66,46.6,46.65,74626.0,31.1482,31.1816,31.1415,31.1749,74626.0
2016-01-13 11:10:00,46.65,46.7,46.65,46.7,56499.0,31.1749,31.2083,31.1749,31.2083,56499.0
2016-01-13 11:15:00,46.7,46.72,46.63,46.64,52791.0,31.2083,31.2217,31.1615,31.1682,52791.0
2016-01-13 11:20:00,46.64,46.65,46.58,46.64,73953.0,31.1682,31.1749,31.1281,31.1682,73953.0
2016-01-13 11:25:00,46.64,46.72,46.62,46.72,31243.0,31.1682,31.2217,31.1548,31.2217,31243.0
2016-01-13 11:30:00,46.7,46.75,46.7,46.74,54755.0,31.2083,31.2417,31.2083,31.235,54755.0
2016-01-13 11:35:00,46.74,46.74,46.64,46.64,44000.0,31.235,31.235,31.1682,31.1682,44000.0
2016-01-13 11:40:00,46.64,46.66,46.61,46.64,43107.0,31.1682,31.1816,31.1482,31.1682,43107.0
2016-01-13 11:45:00,46.64,46.66,46.62,46.64,54117.0,31.1682,31.1816,31.1548,31.1682,54117.0
2016-01-13 11:50:00,46.64,46.7,46.63,46.7,49251.0,31.1682,31.2083,31.1615,31.2083,49251.0
2016-01-13 11:55:00,46.71,46.73,46.68,46.73,29172.0,31.215,31.2284,31.1949,31.2284,29172.0
2016-01-13 12:00:00,46.72,46.79,46.72,46.77,32850.0,31.2217,31.2685,31.2217,31.2551,32850.0
2016-01-13 12:05:00,46.78,46.79,46.72,46.75,27797.0,31.2618,31.2685,31.2217,31.2417,27797.0
2016-01-13 12:10:00,46.75,46.75,46.66,46.66,37788.0,31.2417,31.2417,31.1816,31.1816,37788.0
2016-01-13 12:15:00,46.66,46.7,46.66,46.67,26907.0,31.1816,31.2083,31.1816,31.1883,26907.0
2016-01-13 12:20:00,46.67,46.72,46.67,46.71,51613.0,31.1883,31.2217,31.1883,31.215,51613.0
2016-01-13 12:25:00,46.71,46.72,46.68,46.7,44716.0,31.215,31.2217,31.1949,31.2083,44716.0
2016-01-13 12:30:00,46.71,46.72,46.68,46.71,48235.0,31.215,31.2217,31.1949,31.215,48235.0
2016-01-13 12:35:00,46.71,46.71,46.68,46.69,35380.0,31.215,31.215,31.1949,31.2016,35380.0
2016-01-13 12:40:00,46.68,46.7,46.66,46.69,35908.0,31.1949,31.2083,31.1816,31.2016,35908.0
2016-01-13 12:45:00,46.69,46.69,46.64,46.65,41466.0,31.2016,31.2016,31.1682,31.1749,41466.0
2016-01-13 12:50:00,46.66,46.67,46.62,46.67,29749.0,31.1816,31.1883,31.1548,31.1883,29749.0
2016-01-13 12:55:00,46.66,46.71,46.65,46.67,34154.0,31.1816,31.215,31.1749,31.1883,34154.0
2016-01-13 13:00:00,46.67,46.68,46.62,46.66,49095.0,31.1883,31.1949,31.1548,31.1816,49095.0
2016-01-13 13:05:00,46.67,46.75,46.66,46.74,37362.0,31.1883,31.2417,31.1816,31.235,37362.0
2016-01-13 13:10:00,46.73,46.78,46.73,46.76,42845.0,31.2284,31.2618,31.2284,31.2484,42845.0
2016-01-13 13:15:00,46.76,46.79,46.75,46.78,46719.0,31.2484,31.2685,31.2417,31.2618,46719.0
2016-01-13 13:20:00,46.77,46.78,46.73,46.74,34483.0,31.2551,31.2618,31.2284,31.235,34483.0
2016-01-13 13:25:00,46.74,46.75,46.71,46.71,40505.0,31.235,31.2417,31.215,31.215,40505.0
2016-01-13 13:30:00,46.72,46.77,46.72,46.77,47746.0,31.2217,31.2551,31.2217,31.2551,47746.0
2016-01-13 13:35:00,46.77,46.82,46.77,46.79,95419.0,31.2551,31.2885,31.2551,31.2685,95419.0
2016-01-13 13:40:00,46.78,46.84,46.78,46.8,53555.0,31.2618,31.3019,31.2618,31.2751,53555.0
2016-01-13 13:45:00,46.79,46.81,46.75,46.78,61914.0,31.2685,31.2818,31.2417,31.2618,61914.0
2016-01-13 13:50:00,46.79,46.81,46.77,46.78,70733.0,31.2685,31.2818,31.2551,31.2618,70733.0
2016-01-13 13:55:00,46.78,46.82,46.78,46.81,50321.0,31.2618,31.2885,31.2618,31.2818,50321.0
2016-01-13 14:00:00,46.81,46.93,46.81,46.92,130010.0,31.2818,31.362,31.2818,31.3553,130010.0
2016-01-13 14:05:00,46.93,46.98,46.91,46.98,67464.0,31.362,31.3954,31.3486,31.3954,67464.0
2016-01-13 14:10:00,46.98,47.03,46.98,47.02,79256.0,31.3954,31.4288,31.3954,31.4222,79256.0
2016-01-13 14:15:00,47.02,47.03,46.96,46.98,40437.0,31.4222,31.4288,31.3821,31.3954,40437.0
2016-01-13 14:20:00,46.98,47.02,46.96,46.98,45154.0,31.3954,31.4222,31.3821,31.3954,45154.0
2016-01-13 14:25:00,46.98,46.99,46.9,46.96,79078.0,31.3954,31.4021,31.342,31.3821,79078.0
2016-01-13 14:30:00,46.96,46.98,46.78,46.79,102733.0,31.3821,31.3954,31.2618,31.2685,102733.0
2016-01-13 14:35:00,46.78,46.89,46.77,46.84,59961.0,31.2618,31.3353,31.2551,31.3019,59961.0
2016-01-13 14:40:00,46.84,46.84,46.69,46.71,63874.0,31.3019,31.3019,31.2016,31.215,63874.0
2016-01-13 14:45:00,46.71,46.81,46.71,46.81,65722.0,31.215,31.2818,31.215,31.2818,65722.0
2016-01-13 14:50:00,46.8,46.83,46.76,46.78,95562.0,31.2751,31.2952,31.2484,31.2618,95562.0
2016-01-13 14:55:00,46.78,46.78,46.74,46.75,150145.0,31.2618,31.2618,31.235,31.2417,150145.0
2016-01-13 15:00:00,46.75,46.77,46.7,46.74,65362.0,31.2417,31.2551,31.2083,31.235,65362.0
2016-01-13 15:05:00,46.74,46.76,46.69,46.7,54185.0,31.235,31.2484,31.2016,31.2083,54185.0
2016-01-13 15:10:00,46.69,46.74,46.64,46.68,64531.0,31.2016,31.235,31.1682,31.1949,64531.0
2016-01-13 15:15:00,46.68,46.82,46.67,46.76,74850.0,31.1949,31.2885,31.1883,31.2484,74850.0
2016-01-13 15:20:00,46.76,46.81,46.73,46.79,57691.0,31.2484,31.2818,31.2284,31.2685,57691.0
2016-01-13 15:25:00,46.79,46.86,46.76,46.77,74915.0,31.2685,31.3152,31.2484,31.2551,74915.0
2016-01-13 15:30:00,46.77,46.81,46.73,46.78,87880.0,31.2551,31.2818,31.2284,31.2618,87880.0
2016-01-13 15:35:00,46.78,46.82,46.72,46.81,103566.0,31.2618,31.2885,31.2217,31.2818,103566.0
2016-01-13 15:40:00,46.8,46.87,46.77,46.77,113377.0,31.2751,31.3219,31.2551,31.2551,113377.0
2016-01-13 15:45:00,46.77,46.79,46.71,46.74,110046.0,31.2551,31.2685,31.215,31.235,110046.0
2016-01-13 15:50:00,46.74,46.84,46.72,46.82,116847.0,31.235,31.3019,31.2217,31.2885,116847.0
2016-01-13 15:55:00,46.83,46.86,46.73,46.79,204795.0,31.2952,31.3152,31.2284,31.2685,204795.0
2016-01-14 09:30:00,46.8,47.12,46.78,47.02,136384.0,31.2751,31.489,31.2618,31.4222,136384.0
2016-01-14 09:35:00,47.02,47.55,47.02,47.39,256395.0,31.4222,31.7763,31.4222,31.6694,256395.0
2016-01-14 09:40:00,47.4,47.44,47.06,47.1,97370.0,31.6761,31.7028,31.4489,31.4756,97370.0
2016-01-14 09:45:00,47.1,47.18,47.06,47.12,42482.0,31.4756,31.5291,31.4489,31.489,42482.0
2016-01-14 09:50:00,47.11,47.35,47.04,47.33,118981.0,31.4823,31.6427,31.4355,31.6293,118981.0
2016-01-14 09:55:00,47.34,47.48,47.34,47.46,78942.0,31.636,31.7296,31.636,31.7162,78942.0
2016-01-14 10:00:00,47.45,47.45,47.31,47.36,79420.0,31.7095,31.7095,31.616,31.6494,79420.0
2016-01-14 10:05:00,47.36,47.42,47.29,47.32,73554.0,31.6494,31.6895,31.6026,31.6226,73554.0
2016-01-14 10:10:00,47.31,47.32,46.97,46.97,101059.0,31.616,31.6226,31.3887,31.3887,101059.0
2016-01-14 10:15:00,46.98,47.05,46.73,46.75,113122.0,31.3954,31.4422,31.2284,31.2417,113122.0
2016-01-14 10:20:00,46.75,46.76,46.61,46.71,52722.0,31.2417,31.2484,31.1482,31.215,52722.0
2016-01-14 10:25:00,46.7,46.72,46.44,46.51,86119.0,31.2083,31.2217,31.0346,31.0813,86119.0
2016-01-14 10:30:00,46.51,46.78,46.51,46.71,84337.0,31.0813,31.2618,31.0813,31.215,84337.0
2016-01-14 10:35:00,46.71,46.79,46.7,46.73,40023.0,31.215,31.2685,31.2083,31.2284,40023.0
2016-01-14 10:40:00,46.74,46.89,46.73,46.86,266091.0,31.235,31.3353,31.2284,31.3152,266091.0
2016-01-14 10:45:00,46.87,46.87,46.78,46.8,37682.0,31.3219,31.3219,31.2618,31.2751,37682.0
2016-01-14 10:50:00,46.8,46.8,46.73,46.78,33392.0,31.2751,31.2751,31.2284,31.2618,33392.0
2016-01-14 10:55:00,46.79,47.06,46.77,47.06,38473.0,31.2685,31.4489,31.2551,31.4489,38473.0
2016-01-14 11:00:00,47.05,47.08,46.97,47.04,45431.0,31.4422,31.4623,31.3887,31.4355,45431.0
2016-01-14 11:05:00,47.05,47.13,47.04,47.12,43149.0,31.4422,31.4957,31.4355,31.489,43149.0
2016-01-14 11:10:00,47.12,47.24,47.11,47.21,49596.0,31.489,31.5692,31.4823,31.5491,49596.0
2016-01-14 11:15:00,47.21,47.27,47.2,47.26,39135.0,31.5491,31.5892,31.5424,31.5825,39135.0
2016-01-14 11:20:00,47.27,47.3,47.21,47.23,54287.0,31.5892,31.6093,31.5491,31.5625,54287.0
2016-01-14 11:25:00,47.24,47.27,47.16,47.19,79478.0,31.5692,31.5892,31.5157,31.5358,79478.0
2016-01-14 11:30:00,47.19,47.22,47.0,47.01,43289.0,31.5358,31.5558,31.4088,31.4155,43289.0
2016-01-14 11:35:00,47.01,47.07,46.98,47.07,56928.0,31.4155,31.4556,31.3954,31.4556,56928.0
2016-01-14 11:40:00,47.07,47.13,47.07,47.12,58648.0,31.4556,31.4957,31.4556,31.489,58648.0
2016-01-14 11:45:00,47.11,47.14,47.05,47.09,32029.0,31.4823,31.5024,31.4422,31.4689,32029.0
2016-01-14 11:50:00,47.09,47.1,47.03,47.08,30675.0,31.4689,31.4756,31.4288,31.4623,30675.0
2016-01-14 11:55:00,47.09,47.15,47.08,47.12,48536.0,31.4689,31.509,31.4623,31.489,48536.0
2016-01-14 12:00:00,47.12,47.16,47.1,47.11,38056.0,31.489,31.5157,31.4756,31.4823,38056.0
2016-01-14 12:05:00,47.11,47.17,47.1,47.13,23927.0,31.4823,31.5224,31.4756,31.4957,23927.0
2016-01-14 12:10:00,47.13,47.14,47.03,47.05,28884.0,31.4957,31.5024,31.4288,31.4422,28884.0
2016-01-14 12:15:00,47.04,47.05,47.0,47.03,51472.0,31.4355,31.4422,31.4088,31.4288,51472.0
2016-01-14 12:20:00,47.04,47.08,46.99,47.07,32939.0,31.4355,31.4623,31.4021,31.4556,32939.0
2016-01-14 12:25:00,47.06,47.07,47.01,47.03,25812.0,31.4489,31.4556,31.4155,31.4288,25812.0
2016-01-14 12:30:00,47.03,47.12,47.02,47.1,23566.0,31.4288,31.489,31.4222,31.4756,23566.0
2016-01-14 12:35:00,47.1,47.14,47.08,47.14,31056.0,31.4756,31.5024,31.4623,31.5024,31056.0
2016-01-14 12:40:00,47.13,47.17,47.05,47.08,36249.0,31.4957,31.5224,31.4422,31.4623,36249.0
2016-01-14 12:45:00,47.08,47.15,47.05,47.1,36145.0,31.4623,31.509,31.4422,31.4756,36145.0
2016-01-14 12:50:00,47.1,47.21,47.06,47.2,59585.0,31.4756,31.5491,31.4489,31.5424,59585.0
2016-01-14 12:55:00,47.21,47.23,47.09,47.1,36606.0,31.5491,31.5625,31.4689,31.4756,36606.0
2016-01-14 13:00:00,47.09,47.14,47.06,47.07,34851.0,31.4689,31.5024,31.4489,31.4556,34851.0
2016-01-14 13:05:00,47.07,47.13,47.07,47.12,42342.0,31.4556,31.4957,31.4556,31.489,42342.0
2016-01-14 13:10:00,47.12,47.14,47.07,47.09,29934.0,31.489,31.5024,31.4556,31.4689,29934.0
2016-01-14 13:15:00,47.1,47.11,47.06,47.08,24890.0,31.4756,31.4823,31.4489,31.4623,24890.0
2016-01-14 13:20:00,47.08,47.14,47.08,47.13,21718.0,31.4623,31.5024,31.4623,31.4957,21718.0
2016-01-14 13:25:00,47.13,47.19,47.12,47.19,21402.0,31.4957,31.5358,31.489,31.5358,21402.0
2016-01-14 13:30:00,47.18,47.19,47.13,47.16,28190.0,31.5291,31.5358,31.4957,31.5157,28190.0
2016-01-14 13:35:00,47.16,47.16,47.1,47.12,31988.0,31.5157,31.5157,31.4756,31.489,31988.0
2016-01-14 13:40:00,47.11,47.14,47.1,47.13,28545.0,31.4823,31.5024,31.4756,31.4957,28545.0
2016-01-14 13:45:00,47.14,47.18,47.13,47.16,26849.0,31.5024,31.5291,31.4957,31.5157,26849.0
2016-01-14 13:50:00,47.16,47.16,47.12,47.14,98802.0,31.5157,31.5157,31.489,31.5024,98802.0
2016-01-14 13:55:00,47.13,47.15,47.11,47.13,20283.0,31.4957,31.509,31.4823,31.4957,20283.0
2016-01-14 14:00:00,47.13,47.14,47.08,47.1,43846.0,31.4957,31.5024,31.4623,31.4756,43846.0
2016-01-14 14:05:00,47.1,47.12,47.08,47.11,42657.0,31.4756,31.489,31.4623,31.4823,42657.0
2016-01-14 14:10:00,47.1,47.13,47.08,47.11,52694.0,31.4756,31.4957,31.4623,31.4823,52694.0
2016-01-14 14:15:00,47.11,47.16,47.06,47.07,42285.0,31.4823,31.5157,31.4489,31.4556,42285.0
2016-01-14 14:20:00,47.07,47.14,47.06,47.13,32998.0,31.4556,31.5024,31.4489,31.4957,32998.0
2016-01-14 14:25:00,47.13,47.18,47.12,47.17,32643.0,31.4957,31.5291,31.489,31.5224,32643.0
2016-01-14 14:30:00,47.17,47.2,47.16,47.2,81316.0,31.5224,31.5424,31.5157,31.5424,81316.0
2016-01-14 14:35:00,47.2,47.2,47.09,47.12,36001.0,31.5424,31.5424,31.4689,31.489,36001.0
2016-01-14 14:40:00,47.12,47.16,47.12,47.14,28504.0,31.489,31.5157,31.489,31.5024,28504.0
2016-01-14 14:45:00,47.14,47.2,47.13,47.15,44566.0,31.5024,31.5424,31.4957,31.509,44566.0
2016-01-14 14:50:00,47.16,47.18,47.13,47.14,35897.0,31.5157,31.5291,31.4957,31.5024,35897.0
2016-01-14 14:55:00,47.14,47.18,47.13,47.17,38216.0,31.5024,31.5291,31.4957,31.5224,38216.0
2016-01-14 15:00:00,47.19,47.19,47.14,47.15,39420.0,31.5358,31.5358,31.5024,31.509,39420.0
2016-01-14 15:05:00,47.15,47.27,47.14,47.25,62395.0,31.509,31.5892,31.5024,31.5759,62395.0
2016-01-14 15:10:00,47.25,47.3,47.24,47.28,47798.0,31.5759,31.6093,31.5692,31.5959,47798.0
2016-01-14 15:15:00,47.28,47.35,47.27,47.31,107177.0,31.5959,31.6427,31.5892,31.616,107177.0
2016-01-14 15:20:00,47.31,47.42,47.3,47.41,97887.0,31.616,31.6895,31.6093,31.6828,97887.0
2016-01-14 15:25:00,47.42,47.44,47.38,47.39,63419.0,31.6895,31.7028,31.6627,31.6694,63419.0
2016-01-14 15:30:00,47.38,47.39,47.3,47.32,119955.0,31.6627,31.6694,31.6093,31.6226,119955.0
2016-01-14 15:35:00,47.32,47.35,47.29,47.33,98651.0,31.6226,31.6427,31.6026,31.6293,98651.0
2016-01-14 15:40:00,47.32,47.36,47.29,47.36,105579.0,31.6226,31.6494,31.6026,31.6494,105579.0
2016-01-14 15:45:00,47.35,47.36,47.19,47.22,141704.0,31.6427,31.6494,31.5358,31.5558,141704.0
2016-01-14 15:50:00,47.22,47.25,47.08,47.12,145760.0,31.5558,31.5759,31.4623,31.489,145760.0
2016-01-14 15:55:00,47.12,47.16,47.09,47.13,258138.0,31.489,31.5157,31.4689,31.4957,258138.0
2016-01-15 09:30:00,46.69,47.24,46.69,47.13,483998.0,31.2016,31.5692,31.2016,31.4957,483998.0
2016-01-15 09:35:00,47.13,47.13,46.59,46.76,110479.0,31.4957,31.4957,31.1348,31.2484,110479.0
2016-01-15 09:40:00,46.77,46.96,46.75,46.81,56037.0,31.2551,31.3821,31.2417,31.2818,56037.0
2016-01-15 09:45:00,46.81,46.82,46.66,46.77,72499.0,31.2818,31.2885,31.1816,31.2551,72499.0
2016-01-15 09:50:00,46.77,46.91,46.77,46.91,49771.0,31.2551,31.3486,31.2551,31.3486,49771.0
2016-01-15 09:55:00,46.9,46.99,46.89,46.99,50690.0,31.342,31.4021,31.3353,31.4021,50690.0
2016-01-15 10:00:00,47.0,47.02,46.75,46.78,89988.0,31.4088,31.4222,31.2417,31.2618,89988.0
2016-01-15 10:05:00,46.77,46.84,46.7,46.78,45322.0,31.2551,31.3019,31.2083,31.2618,45322.0
2016-01-15 10:10:00,46.79,46.94,46.77,46.93,68394.0,31.2685,31.3687,31.2551,31.362,68394.0
2016-01-15 10:15:00,46.93,47.06,46.92,47.05,73205.0,31.362,31.4489,31.3553,31.4422,73205.0
2016-01-15 10:20:00,47.05,47.09,46.97,47.03,49022.0,31.4422,31.4689,31.3887,31.4288,49022.0
2016-01-15 10:25:00,47.03,47.06,46.96,47.03,55226.0,31.4288,31.4489,31.3821,31.4288,55226.0
2016-01-15 10:30:00,47.02,47.02,46.88,46.9,46671.0,31.4222,31.4222,31.3286,31.342,46671.0
2016-01-15 10:35:00,46.9,46.95,46.85,46.95,35209.0,31.342,31.3754,31.3086,31.3754,35209.0
2016-01-15 10:40:00,46.96,46.97,46.9,46.94,41880.0,31.3821,31.3887,31.342,31.3687,41880.0
2016-01-15 10:45:00,46.95,46.97,46.9,46.92,35929.0,31.3754,31.3887,31.342,31.3553,35929.0
2016-01-15 10:50:00,46.92,46.95,46.87,46.93,30140.0,31.3553,31.3754,31.3219,31.362,30140.0
2016-01-15 10:55:00,46.93,46.95,46.87,46.93,40116.0,31.362,31.3754,31.3219,31.362,40116.0
2016-01-15 11:00:00,46.93,46.97,46.84,46.85,52976.0,31.362,31.3887,31.3019,31.3086,52976.0
2016-01-15 11:05:00,46.86,46.94,46.85,46.9,63108.0,31.3152,31.3687,31.3086,31.342,63108.0
2016-01-15 11:10:00,46.9,46.9,46.84,46.9,46963.0,31.342,31.342,31.3019,31.342,46963.0
2016-01-15 11:15:00,46.9,46.92,46.85,46.89,60260.0,31.342,31.3553,31.3086,31.3353,60260.0
2016-01-15 11:20:00,46.9,46.96,46.88,46.94,67195.0,31.342,31.3821,31.3286,31.3687,67195.0
2016-01-15 11:25:00,46.94,46.99,46.93,46.97,59681.0,31.3687,31.4021,31.362,31.3887,59681.0
2016-01-15 11:30:00,46.96,47.0,46.93,46.93,63315.0,31.3821,31.4088,31.362,31.362,63315.0
2016-01-15 11:35:00,46.93,46.95,46.88,46.88,31902.0,31.362,31.3754,31.3286,31.3286,31902.0
2016-01-15 11:40:00,46.88,46.92,46.86,46.89,23090.0,31.3286,31.3553,31.3152,31.3353,23090.0
2016-01-15 11:45:00,46.89,47.0,46.89,46.98,36468.0,31.3353,31.4088,31.3353,31.3954,36468.0
2016-01-15 11:50:00,46.99,46.99,46.91,46.92,62785.0,31.4021,31.4021,31.3486,31.3553,62785.0
2016-01-15 11:55:00,46.92,46.98,46.9,46.94,45089.0,31.3553,31.3954,31.342,31.3687,45089.0
2016-01-15 12:00:00,46.94,46.95,46.85,46.85,41259.0,31.3687,31.3754,31.3086,31.3086,41259.0
2016-01-15 12:05:00,46.85,46.91,46.81,46.9,34013.0,31.3086,31.3486,31.2818,31.342,34013.0
2016-01-15 12:10:00,46.9,46.91,46.86,46.88,47064.0,31.342,31.3486,31.3152,31.3286,47064.0
2016-01-15 12:15:00,46.88,46.91,46.81,46.81,35622.0,31.3286,31.3486,31.2818,31.2818,35622.0
2016-01-15 12:20:00,46.8,46.86,46.8,46.8,43228.0,31.2751,31.3152,31.2751,31.2751,43228.0
2016-01-15 12:25:00,46.79,46.84,46.76,46.83,30866.0,31.2685,31.3019,31.2484,31.2952,30866.0
2016-01-15 12:30:00,46.82,46.87,46.78,46.81,77016.0,31.2885,31.3219,31.2618,31.2818,77016.0
2016-01-15 12:35:00,46.81,46.82,46.73,46.73,49973.0,31.2818,31.2885,31.2284,31.2284,49973.0
2016-01-15 12:40:00,46.73,46.85,46.72,46.83,71635.0,31.2284,31.3086,31.2217,31.2952,71635.0
2016-01-15 12:45:00,46.84,46.85,46.77,46.78,65367.0,31.3019,31.3086,31.2551,31.2618,65367.0
2016-01-15 12:50:00,46.78,46.78,46.71,46.73,33179.0,31.2618,31.2618,31.215,31.2284,33179.0
2016-01-15 12:55:00,46.73,46.78,46.69,46.78,47544.0,31.2284,31.2618,31.2016,31.2618,47544.0
2016-01-15 13:00:00,46.77,46.86,46.77,46.83,61386.0,31.2551,31.3152,31.2551,31.2952,61386.0
2016-01-15 13:05:00,46.83,46.87,46.79,46.81,35587.0,31.2952,31.3219,31.2685,31.2818,35587.0
2016-01-15 13:10:00,46.81,46.83,46.77,46.78,33126.0,31.2818,31.2952,31.2551,31.2618,33126.0
2016-01-15 13:15:00,46.78,46.8,46.75,46.8,60185.0,31.2618,31.2751,31.2417,31.2751,60185.0
2016-01-15 13:20:00,46.79,46.82,46.73,46.74,60102.0,31.2685,31.2885,31.2284,31.235,60102.0
2016-01-15 13:25:00,46.74,46.74,46.66,46.66,39266.0,31.235,31.235,31.1816,31.1816,39266.0
2016-01-15 13:30:00,46.66,46.71,46.65,46.69,37546.0,31.1816,31.215,31.1749,31.2016,37546.0
2016-01-15 13:35:00,46.69,46.7,46.64,46.64,45992.0,31.2016,31.2083,31.1682,31.1682,45992.0
2016-01-15 13:40:00,46.64,46.65,46.6,46.62,41280.0,31.1682,31.1749,31.1415,31.1548,41280.0
2016-01-15 13:45:00,46.62,46.68,46.6,46.62,40613.0,31.1548,31.1949,31.1415,31.1548,40613.0
2016-01-15 13:50:00,46.61,46.62,46.56,46.57,44537.0,31.1482,31.1548,31.1148,31.1214,44537.0
2016-01-15 13:55:00,46.57,46.63,46.54,46.63,98057.0,31.1214,31.1615,31.1014,31.1615,98057.0
2016-01-15 14:00:00,46.62,46.7,46.62,46.65,79373.0,31.1548,31.2083,31.1548,31.1749,79373.0
2016-01-15 14:05:00,46.65,46.69,46.64,46.68,39243.0,31.1749,31.2016,31.1682,31.1949,39243.0
2016-01-15 14:10:00,46.68,46.76,46.68,46.76,47862.0,31.1949,31.2484,31.1949,31.2484,47862.0
2016-01-15 14:15:00,46.76,46.82,46.73,46.81,40542.0,31.2484,31.2885,31.2284,31.2818,40542.0
2016-01-15 14:20:00,46.81,46.87,46.81,46.87,43059.0,31.2818,31.3219,31.2818,31.3219,43059.0
2016-01-15 14:25:00,46.88,46.89,46.85,46.85,31914.0,31.3286,31.3353,31.3086,31.3086,31914.0
2016-01-15 14:30:00,46.85,46.9,46.85,46.9,56125.0,31.3086,31.342,31.3086,31.342,56125.0
2016-01-15 14:35:00,46.89,46.97,46.86,46.96,138609.0,31.3353,31.3887,31.3152,31.3821,138609.0
2016-01-15 14:40:00,46.96,47.06,46.96,47.02,78032.0,31.3821,31.4489,31.3821,31.4222,78032.0
2016-01-15 14:45:00,47.02,47.06,47.0,47.06,42826.0,31.4222,31.4489,31.4088,31.4489,42826.0
2016-01-15 14:50:00,47.07,47.17,47.06,47.16,49926.0,31.4556,31.5224,31.4489,31.5157,49926.0
2016-01-15 14:55:00,47.15,47.22,47.13,47.19,52298.0,31.509,31.5558,31.4957,31.5358,52298.0
2016-01-15 15:00:00,47.19,47.2,47.11,47.16,63118.0,31.5358,31.5424,31.4823,31.5157,63118.0
2016-01-15 15:05:00,47.16,47.2,47.13,47.13,54731.0,31.5157,31.5424,31.4957,31.4957,54731.0
2016-01-15 15:10:00,47.14,47.18,47.1,47.18,51114.0,31.5024,31.5291,31.4756,31.5291,51114.0
2016-01-15 15:15:00,47.18,47.19,47.03,47.06,92936.0,31.5291,31.5358,31.4288,31.4489,92936.0
2016-01-15 15:20:00,47.06,47.18,47.04,47.18,74634.0,31.4489,31.5291,31.4355,31.5291,74634.0
2016-01-15 15:25:00,47.18,47.22,47.16,47.2,148846.0,31.5291,31.5558,31.5157,31.5424,148846.0
2016-01-15 15:30:00,47.2,47.23,47.09,47.2,141943.0,31.5424,31.5625,31.4689,31.5424,141943.0
2016-01-15 15:35:00,47.2,47.22,47.1,47.1,91386.0,31.5424,31.5558,31.4756,31.4756,91386.0
2016-01-15 15:40:00,47.1,47.18,47.07,47.16,105682.0,31.4756,31.5291,31.4556,31.5157,105682.0
2016-01-15 15:45:00,47.17,47.24,47.12,47.18,149332.0,31.5224,31.5692,31.489,31.5291,149332.0
2016-01-15 15:50:00,47.17,47.21,47.14,47.15,171154.0,31.5224,31.5491,31.5024,31.509,171154.0
2016-01-15 15:55:00,47.15,47.18,47.09,47.16,247058.0,31.509,31.5291,31.4689,31.5157,247058.0
2016-01-19 09:30:00,47.25,47.37,47.18,47.37,140724.0,31.5759,31.6561,31.5291,31.6561,140724.0
2016-01-19 09:35:00,47.37,47.84,47.37,47.53,207255.0,31.6561,31.9701,31.6561,31.763,207255.0
2016-01-19 09:40:00,47.54,47.61,47.37,47.48,102871.0,31.7697,31.8164,31.6561,31.7296,102871.0
2016-01-19 09:45:00,47.48,47.64,47.33,47.6,121010.0,31.7296,31.8365,31.6293,31.8098,121010.0
2016-01-19 09:50:00,47.62,47.83,47.58,47.73,119601.0,31.8231,31.9635,31.7964,31.8966,119601.0
2016-01-19 09:55:00,47.74,47.81,47.72,47.74,115015.0,31.9033,31.9501,31.8899,31.9033,115015.0
2016-01-19 10:00:00,47.72,47.75,47.5,47.5,127237.0,31.8899,31.91,31.7429,31.7429,127237.0
2016-01-19 10:05:00,47.51,47.6,47.41,47.59,86766.0,31.7496,31.8098,31.6828,31.8031,86766.0
2016-01-19 10:10:00,47.58,47.65,47.57,47.59,82622.0,31.7964,31.8432,31.7897,31.8031,82622.0
2016-01-19 10:15:00,47.58,47.58,47.42,47.52,80625.0,31.7964,31.7964,31.6895,31.7563,80625.0
2016-01-19 10:20:00,47.52,47.66,47.52,47.64,56177.0,31.7563,31.8499,31.7563,31.8365,56177.0
2016-01-19 10:25:00,47.63,47.76,47.62,47.73,85737.0,31.8298,31.9167,31.8231,31.8966,85737.0
2016-01-19 10:30:00,47.73,47.73,47.55,47.56,75684.0,31.8966,31.8966,31.7763,31.783,75684.0
2016-01-19 10:35:00,47.56,47.67,47.55,47.65,66407.0,31.783,31.8565,31.7763,31.8432,66407.0
2016-01-19 10:40:00,47.65,47.72,47.64,47.71,41154.0,31.8432,31.8899,31.8365,31.8833,41154.0
2016-01-19 10:45:00,47.71,47.78,47.69,47.71,48027.0,31.8833,31.93,31.8699,31.8833,48027.0
2016-01-19 10:50:00,47.71,47.73,47.54,47.54,44877.0,31.8833,31.8966,31.7697,31.7697,44877.0
2016-01-19 10:55:00,47.55,47.73,47.54,47.68,176542.0,31.7763,31.8966,31.7697,31.8632,176542.0
2016-01-19 11:00:00,47.68,47.8,47.68,47.71,66401.0,31.8632,31.9434,31.8632,31.8833,66401.0
2016-01-19 11:05:00,47.7,47.8,47.7,47.79,43499.0,31.8766,31.9434,31.8766,31.9367,43499.0
2016-01-19 11:10:00,47.79,47.79,47.7,47.71,37817.0,31.9367,31.9367,31.8766,31.8833,37817.0
2016-01-19 11:15:00,47.72,47.8,47.71,47.79,47535.0,31.8899,31.9434,31.8833,31.9367,47535.0
2016-01-19 11:20:00,47.8,47.82,47.64,47.69,75318.0,31.9434,31.9568,31.8365,31.8699,75318.0
2016-01-19 11:25:00,47.68,47.77,47.68,47.77,56985.0,31.8632,31.9234,31.8632,31.9234,56985.0
2016-01-19 11:30:00,47.77,47.83,47.76,47.8,80382.0,31.9234,31.9635,31.9167,31.9434,80382.0
2016-01-19 11:35:00,47.8,47.87,47.79,47.86,100011.0,31.9434,31.9902,31.9367,31.9835,100011.0
2016-01-19 11:40:00,47.86,47.89,47.77,47.78,58060.0,31.9835,32.0036,31.9234,31.93,58060.0
2016-01-19 11:45:00,47.78,47.83,47.78,47.8,33514.0,31.93,31.9635,31.93,31.9434,33514.0
2016-01-19 11:50:00,47.8,47.86,47.79,47.85,45270.0,31.9434,31.9835,31.9367,31.9768,45270.0
2016-01-19 11:55:00,47.85,47.9,47.84,47.87,49952.0,31.9768,32.0102,31.9701,31.9902,49952.0
2016-01-19 12:00:00,47.86,47.88,47.79,47.82,43716.0,31.9835,31.9969,31.9367,31.9568,43716.0
2016-01-19 12:05:00,47.81,47.85,47.79,47.8,35139.0,31.9501,31.9768,31.9367,31.9434,35139.0
2016-01-19 12:10:00,47.8,47.84,47.8,47.82,48118.0,31.9434,31.9701,31.9434,31.9568,48118.0
2016-01-19 12:15:00,47.83,47.83,47.76,47.77,73364.0,31.9635,31.9635,31.9167,31.9234,73364.0
2016-01-19 12:20:00,47.77,47.8,47.76,47.78,34299.0,31.9234,31.9434,31.9167,31.93,34299.0
2016-01-19 12:25:00,47.78,47.79,47.75,47.78,33594.0,31.93,31.9367,31.91,31.93,33594.0
2016-01-19 12:30:00,47.77,47.81,47.75,47.8,40607.0,31.9234,31.9501,31.91,31.9434,40607.0
2016-01-19 12:35:00,47.81,47.83,47.78,47.79,47080.0,31.9501,31.9635,31.93,31.9367,47080.0
2016-01-19 12:40:00,47.8,47.83,47.74,47.75,44180.0,31.9434,31.9635,31.9033,31.91,44180.0
2016-01-19 12:45:00,47.76,47.81,47.75,47.8,48388.0,31.9167,31.9501,31.91,31.9434,48388.0
2016-01-19 12:50:00,47.8,47.85,47.79,47.83,73164.0,31.9434,31.9768,31.9367,31.9635,73164.0
2016-01-19 12:55:00,47.84,47.86,47.83,47.83,66266.0,31.9701,31.9835,31.9635,31.9635,66266.0
2016-01-19 13:00:00,47.84,47.84,47.8,47.82,64291.0,31.9701,31.9701,31.9434,31.9568,64291.0
2016-01-19 13:05:00,47.82,47.86,47.81,47.84,28422.0,31.9568,31.9835,31.9501,31.9701,28422.0
2016-01-19 13:10:00,47.84,47.84,47.79,47.82,39965.0,31.9701,31.9701,31.9367,31.9568,39965.0
2016-01-19 13:15:00,47.82,47.9,47.8,47.88,109147.0,31.9568,32.0102,31.9434,31.9969,109147.0
2016-01-19 13:20:00,47.88,47.9,47.84,47.87,46580.0,31.9969,32.0102,31.9701,31.9902,46580.0
2016-01-19 13:25:00,47.86,47.87,47.82,47.87,57736.0,31.9835,31.9902,31.9568,31.9902,57736.0
2016-01-19 13:30:00,47.87,47.87,47.84,47.85,41275.0,31.9902,31.9902,31.9701,31.9768,41275.0
2016-01-19 13:35:00,47.86,47.92,47.84,47.92,72396.0,31.9835,32.0236,31.9701,32.0236,72396.0
2016-01-19 13:40:00,47.91,47.95,47.9,47.9,55603.0,32.0169,32.0437,32.0102,32.0102,55603.0
2016-01-19 13:45:00,47.9,47.95,47.9,47.94,47246.0,32.0102,32.0437,32.0102,32.037,47246.0
2016-01-19 13:50:00,47.94,47.95,47.9,47.91,38144.0,32.037,32.0437,32.0102,32.0169,38144.0
2016-01-19 13:55:00,47.91,47.96,47.91,47.94,40128.0,32.0169,32.0503,32.0169,32.037,40128.0
2016-01-19 14:00:00,47.94,47.99,47.94,47.99,58591.0,32.037,32.0704,32.037,32.0704,58591.0
2016-01-19 14:05:00,47.99,48.0,47.96,47.97,220290.0,32.0704,32.0771,32.0503,32.057,220290.0
2016-01-19 14:10:00,47.96,47.98,47.92,47.92,83822.0,32.0503,32.0637,32.0236,32.0236,83822.0
2016-01-19 14:15:00,47.93,47.93,47.86,47.87,114363.0,32.0303,32.0303,31.9835,31.9902,114363.0
2016-01-19 14:20:00,47.87,47.9,47.84,47.87,50641.0,31.9902,32.0102,31.9701,31.9902,50641.0
2016-01-19 14:25:00,47.88,47.88,47.84,47.87,59701.0,31.9969,31.9969,31.9701,31.9902,59701.0
2016-01-19 14:30:00,47.87,47.87,47.85,47.86,70490.0,31.9902,31.9902,31.9768,31.9835,70490.0
2016-01-19 14:35:00,47.86,47.87,47.83,47.84,124556.0,31.9835,31.9902,31.9635,31.9701,124556.0
2016-01-19 14:40:00,47.85,47.87,47.82,47.85,88138.0,31.9768,31.9902,31.9568,31.9768,88138.0
2016-01-19 14:45:00,47.84,47.86,47.8,47.8,87929.0,31.9701,31.9835,31.9434,31.9434,87929.0
2016-01-19 14:50:00,47.8,47.82,47.76,47.82,71549.0,31.9434,31.9568,31.9167,31.9568,71549.0
2016-01-19 14:55:00,47.81,47.83,47.76,47.82,86052.0,31.9501,31.9635,31.9167,31.9568,86052.0
2016-01-19 15:00:00,47.82,47.83,47.8,47.83,120847.0,31.9568,31.9635,31.9434,31.9635,120847.0
2016-01-19 15:05:00,47.84,47.89,47.83,47.86,115386.0,31.9701,32.0036,31.9635,31.9835,115386.0
2016-01-19 15:10:00,47.87,47.93,47.86,47.92,96282.0,31.9902,32.0303,31.9835,32.0236,96282.0
2016-01-19 15:15:00,47.92,47.97,47.91,47.91,96269.0,32.0236,32.057,32.0169,32.0169,96269.0
2016-01-19 15:20:00,47.91,47.99,47.91,47.94,84288.0,32.0169,32.0704,32.0169,32.037,84288.0
2016-01-19 15:25:00,47.93,47.98,47.92,47.96,127237.0,32.0303,32.0637,32.0236,32.0503,127237.0
2016-01-19 15:30:00,47.96,48.0,47.95,47.96,154092.0,32.0503,32.0771,32.0437,32.0503,154092.0
2016-01-19 15:35:00,47.96,47.99,47.95,47.98,125318.0,32.0503,32.0704,32.0437,32.0637,125318.0
2016-01-19 15:40:00,47.98,48.0,47.9,47.96,220687.0,32.0637,32.0771,32.0102,32.0503,220687.0
2016-01-19 15:45:00,47.96,48.04,47.89,48.02,322200.0,32.0503,32.1038,32.0036,32.0904,322200.0
2016-01-19 15:50:00,48.03,48.04,47.96,47.99,157106.0,32.0971,32.1038,32.0503,32.0704,157106.0
2016-01-19 15:55:00,48.0,48.0,47.92,47.94,298423.0,32.0771,32.0771,32.0236,32.037,298423.0
2016-01-20 09:30:00,47.7,47.99,47.6,47.98,141942.0,31.8766,32.0704,31.8098,32.0637,141942.0
2016-01-20 09:35:00,47.99,47.99,47.6,47.79,206968.0,32.0704,32.0704,31.8098,31.9367,206968.0
2016-01-20 09:40:00,47.78,47.89,47.77,47.84,91108.0,31.93,32.0036,31.9234,31.9701,91108.0
2016-01-20 09:45:00,47.82,47.92,47.78,47.85,126890.0,31.9568,32.0236,31.93,31.9768,126890.0
2016-01-20 09:50:00,47.84,47.87,47.74,47.75,74805.0,31.9701,31.9902,31.9033,31.91,74805.0
2016-01-20 09:55:00,47.75,47.83,47.72,47.75,71512.0,31.91,31.9635,31.8899,31.91,71512.0
2016-01-20 10:00:00,47.76,47.8,47.72,47.78,55280.0,31.9167,31.9434,31.8899,31.93,55280.0
2016-01-20 10:05:00,47.78,47.82,47.68,47.82,96156.0,31.93,31.9568,31.8632,31.9568,96156.0
2016-01-20 10:10:00,47.82,47.84,47.69,47.76,74810.0,31.9568,31.9701,31.8699,31.9167,74810.0
2016-01-20 10:15:00,47.75,47.75,47.62,47.67,55700.0,31.91,31.91,31.8231,31.8565,55700.0
2016-01-20 10:20:00,47.68,47.71,47.64,47.66,66655.0,31.8632,31.8833,31.8365,31.8499,66655.0
2016-01-20 10:25:00,47.67,47.67,47.54,47.62,116304.0,31.8565,31.8565,31.7697,31.8231,116304.0
2016-01-20 10:30:00,47.62,47.63,47.5,47.54,66215.0,31.8231,31.8298,31.7429,31.7697,66215.0
2016-01-20 10:35:00,47.53,47.54,47.37,47.41,81219.0,31.763,31.7697,31.6561,31.6828,81219.0
2016-01-20 10:40:00,47.42,47.43,47.31,47.34,67317.0,31.6895,31.6961,31.616,31.636,67317.0
2016-01-20 10:45:00,47.34,47.51,47.32,47.51,97851.0,31.636,31.7496,31.6226,31.7496,97851.0
2016-01-20 10:50:00,47.51,47.57,47.47,47.48,74762.0,31.7496,31.7897,31.7229,31.7296,74762.0
2016-01-20 10:55:00,47.48,47.5,47.43,47.46,108437.0,31.7296,31.7429,31.6961,31.7162,108437.0
2016-01-20 11:00:00,47.46,47.54,47.45,47.49,113424.0,31.7162,31.7697,31.7095,31.7362,113424.0
2016-01-20 11:05:00,47.48,47.51,47.38,47.39,87827.0,31.7296,31.7496,31.6627,31.6694,87827.0
2016-01-20 11:10:00,47.39,47.4,47.24,47.24,64418.0,31.6694,31.6761,31.5692,31.5692,64418.0
2016-01-20 11:15:00,47.24,47.39,47.24,47.35,84582.0,31.5692,31.6694,31.5692,31.6427,84582.0
2016-01-20 11:20:00,47.36,47.36,47.27,47.28,71274.0,31.6494,31.6494,31.5892,31.5959,71274.0
2016-01-20 11:25:00,47.28,47.31,47.22,47.26,61309.0,31.5959,31.616,31.5558,31.5825,61309.0
2016-01-20 11:30:00,47.25,47.32,47.24,47.24,46434.0,31.5759,31.6226,31.5692,31.5692,46434.0
2016-01-20 11:35:00,47.24,47.27,47.2,47.21,80686.0,31.5692,31.5892,31.5424,31.5491,80686.0
2016-01-20 11:40:00,47.22,47.25,47.2,47.22,70534.0,31.5558,31.5759,31.5424,31.5558,70534.0
2016-01-20 11:45:00,47.22,47.23,47.19,47.2,107655.0,31.5558,31.5625,31.5358,31.5424,107655.0
2016-01-20 11:50:00,47.19,47.19,47.12,47.13,53859.0,31.5358,31.5358,31.489,31.4957,53859.0
2016-01-20 11:55:00,47.12,47.2,47.12,47.12,59096.0,31.489,31.5424,31.489,31.489,59096.0
2016-01-20 12:00:00,47.11,47.17,47.11,47.15,39118.0,31.4823,31.5224,31.4823,31.509,39118.0
2016-01-20 12:05:00,47.14,47.15,47.01,47.02,55597.0,31.5024,31.509,31.4155,31.4222,55597.0
2016-01-20 12:10:00,47.01,47.05,47.0,47.04,56371.0,31.4155,31.4422,31.4088,31.4355,56371.0
2016-01-20 12:15:00,47.04,47.04,46.91,46.93,59695.0,31.4355,31.4355,31.3486,31.362,59695.0
2016-01-20 12:20:00,46.93,46.97,46.86,46.89,59885.0,31.362,31.3887,31.3152,31.3353,59885.0
2016-01-20 12:25:00,46.9,46.92,46.82,46.82,35333.0,31.342,31.3553,31.2885,31.2885,35333.0
2016-01-20 12:30:00,46.83,46.98,46.83,46.92,62648.0,31.2952,31.3954,31.2952,31.3553,62648.0
2016-01-20 12:35:00,46.91,46.96,46.87,46.87,37079.0,31.3486,31.3821,31.3219,31.3219,37079.0
2016-01-20 12:40:00,46.87,46.95,46.82,46.82,52056.0,31.3219,31.3754,31.2885,31.2885,52056.0
2016-01-20 12:45:00,46.82,46.84,46.74,46.79,107944.0,31.2885,31.3019,31.235,31.2685,107944.0
2016-01-20 12:50:00,46.79,46.79,46.66,46.7,68676.0,31.2685,31.2685,31.1816,31.2083,68676.0
2016-01-20 12:55:00,46.7,46.98,46.7,46.96,112185.0,31.2083,31.3954,31.2083,31.3821,112185.0
2016-01-20 13:00:00,46.97,47.08,46.94,47.06,89168.0,31.3887,31.4623,31.3687,31.4489,89168.0
2016-01-20 13:05:00,47.05,47.06,46.96,46.99,101518.0,31.4422,31.4489,31.3821,31.4021,101518.0
2016-01-20 13:10:00,47.0,47.12,46.99,47.08,73491.0,31.4088,31.489,31.4021,31.4623,73491.0
2016-01-20 13:15:00,47.08,47.09,46.95,46.97,54816.0,31.4623,31.4689,31.3754,31.3887,54816.0
2016-01-20 13:20:00,46.96,47.0,46.93,46.98,41842.0,31.3821,31.4088,31.362,31.3954,41842.0
2016-01-20 13:25:00,46.98,47.07,46.97,47.06,77388.0,31.3954,31.4556,31.3887,31.4489,77388.0
2016-01-20 13:30:00,47.05,47.14,47.05,47.08,89424.0,31.4422,31.5024,31.4422,31.4623,89424.0
2016-01-20 13:35:00,47.08,47.08,46.93,46.99,68903.0,31.4623,31.4623,31.362,31.4021,68903.0
2016-01-20 13:40:00,46.99,47.07,46.97,47.04,182299.0,31.4021,31.4556,31.3887,31.4355,182299.0
2016-01-20 13:45:00,47.04,47.05,46.96,46.99,85871.0,31.4355,31.4422,31.3821,31.4021,85871.0
2016-01-20 13:50:00,46.98,47.01,46.88,46.91,61426.0,31.3954,31.4155,31.3286,31.3486,61426.0
2016-01-20 13:55:00,46.91,46.97,46.88,46.88,51042.0,31.3486,31.3887,31.3286,31.3286,51042.0
2016-01-20 14:00:00,46.88,46.88,46.82,46.87,64765.0,31.3286,31.3286,31.2885,31.3219,64765.0
2016-01-20 14:05:00,46.88,46.95,46.86,46.88,96232.0,31.3286,31.3754,31.3152,31.3286,96232.0
2016-01-20 14:10:00,46.88,46.9,46.81,46.88,109617.0,31.3286,31.342,31.2818,31.3286,109617.0
2016-01-20 14:15:00,46.88,46.94,46.86,46.89,61258.0,31.3286,31.3687,31.3152,31.3353,61258.0
2016-01-20 14:20:00,46.89,46.9,46.78,46.85,74508.0,31.3353,31.342,31.2618,31.3086,74508.0
2016-01-20 14:25:00,46.85,46.87,46.78,46.87,89626.0,31.3086,31.3219,31.2618,31.3219,89626.0
2016-01-20 14:30:00,46.87,46.94,46.84,46.94,170334.0,31.3219,31.3687,31.3019,31.3687,170334.0
2016-01-20 14:35:00,46.94,46.95,46.87,46.91,130466.0,31.3687,31.3754,31.3219,31.3486,130466.0
2016-01-20 14:40:00,46.91,46.95,46.9,46.95,89726.0,31.3486,31.3754,31.342,31.3754,89726.0
2016-01-20 14:45:00,46.95,46.99,46.94,46.95,105628.0,31.3754,31.4021,31.3687,31.3754,105628.0
2016-01-20 14:50:00,46.95,47.0,46.94,46.95,130821.0,31.3754,31.4088,31.3687,31.3754,130821.0
2016-01-20 14:55:00,46.95,46.99,46.94,46.97,107567.0,31.3754,31.4021,31.3687,31.3887,107567.0
2016-01-20 15:00:00,46.98,47.01,46.94,46.95,148517.0,31.3954,31.4155,31.3687,31.3754,148517.0
2016-01-20 15:05:00,46.95,47.01,46.95,47.0,103828.0,31.3754,31.4155,31.3754,31.4088,103828.0
2016-01-20 15:10:00,47.0,47.08,46.98,47.07,166092.0,31.4088,31.4623,31.3954,31.4556,166092.0
2016-01-20 15:15:00,47.07,47.16,47.06,47.13,136894.0,31.4556,31.5157,31.4489,31.4957,136894.0
2016-01-20 15:20:00,47.13,47.27,47.13,47.27,188141.0,31.4957,31.5892,31.4957,31.5892,188141.0
2016-01-20 15:25:00,47.27,47.4,47.21,47.36,85734.0,31.5892,31.6761,31.5491,31.6494,85734.0
2016-01-20 15:30:00,47.36,47.38,47.32,47.32,116232.0,31.6494,31.6627,31.6226,31.6226,116232.0
2016-01-20 15:35:00,47.32,47.38,47.29,47.38,135546.0,31.6226,31.6627,31.6026,31.6627,135546.0
2016-01-20 15:40:00,47.38,47.42,47.36,47.38,136054.0,31.6627,31.6895,31.6494,31.6627,136054.0
2016-01-20 15:45:00,47.38,47.39,47.19,47.27,139312.0,31.6627,31.6694,31.5358,31.5892,139312.0
2016-01-20 15:50:00,47.27,47.28,47.2,47.23,145530.0,31.5892,31.5959,31.5424,31.5625,145530.0
2016-01-20 15:55:00,47.23,47.23,47.11,47.16,202189.0,31.5625,31.5625,31.4823,31.5157,202189.0
2016-01-21 09:30:00,47.28,47.55,47.06,47.51,87802.0,31.5959,31.7763,31.4489,31.7496,87802.0
2016-01-21 09:35:00,47.5,47.5,47.11,47.18,72385.0,31.7429,31.7429,31.4823,31.5291,72385.0
2016-01-21 09:40:00,47.19,47.23,47.01,47.05,45093.0,31.5358,31.5625,31.4155,31.4422,45093.0
2016-01-21 09:45:00,47.06,47.18,47.01,47.06,50722.0,31.4489,31.5291,31.4155,31.4489,50722.0
2016-01-21 09:50:00,47.07,47.25,46.97,47.0,89073.0,31.4556,31.5759,31.3887,31.4088,89073.0
2016-01-21 09:55:00,46.96,46.99,46.82,46.86,70664.0,31.3821,31.4021,31.2885,31.3152,70664.0
2016-01-21 10:00:00,46.86,46.93,46.8,46.82,44685.0,31.3152,31.362,31.2751,31.2885,44685.0
2016-01-21 10:05:00,46.81,46.83,46.65,46.68,94764.0,31.2818,31.2952,31.1749,31.1949,94764.0
2016-01-21 10:10:00,46.7,46.9,46.68,46.9,48505.0,31.2083,31.342,31.1949,31.342,48505.0
2016-01-21 10:15:00,46.9,47.04,46.87,47.04,56358.0,31.342,31.4355,31.3219,31.4355,56358.0
2016-01-21 10:20:00,47.04,47.16,47.0,47.01,70435.0,31.4355,31.5157,31.4088,31.4155,70435.0
2016-01-21 10:25:00,47.01,47.04,46.78,46.8,58234.0,31.4155,31.4355,31.2618,31.2751,58234.0
2016-01-21 10:30:00,46.81,46.97,46.8,46.97,44259.0,31.2818,31.3887,31.2751,31.3887,44259.0
2016-01-21 10:35:00,46.97,47.05,46.93,46.94,44694.0,31.3887,31.4422,31.362,31.3687,44694.0
2016-01-21 10:40:00,46.94,46.97,46.92,46.95,34890.0,31.3687,31.3887,31.3553,31.3754,34890.0
2016-01-21 10:45:00,46.95,47.04,46.94,47.03,44484.0,31.3754,31.4355,31.3687,31.4288,44484.0
2016-01-21 10:50:00,47.02,47.04,46.87,46.88,62051.0,31.4222,31.4355,31.3219,31.3286,62051.0
2016-01-21 10:55:00,46.88,46.96,46.86,46.91,36899.0,31.3286,31.3821,31.3152,31.3486,36899.0
2016-01-21 11:00:00,46.92,46.93,46.81,46.89,91608.0,31.3553,31.362,31.2818,31.3353,91608.0
2016-01-21 11:05:00,46.88,46.96,46.84,46.96,48686.0,31.3286,31.3821,31.3019,31.3821,48686.0
2016-01-21 11:10:00,46.96,47.03,46.92,47.01,84374.0,31.3821,31.4288,31.3553,31.4155,84374.0
2016-01-21 11:15:00,47.01,47.02,46.88,46.9,41237.0,31.4155,31.4222,31.3286,31.342,41237.0
2016-01-21 11:20:00,46.91,47.0,46.89,46.98,55639.0,31.3486,31.4088,31.3353,31.3954,55639.0
2016-01-21 11:25:00,46.98,47.03,46.96,46.96,54870.0,31.3954,31.4288,31.3821,31.3821,54870.0
2016-01-21 11:30:00,46.96,46.97,46.88,46.89,78503.0,31.3821,31.3887,31.3286,31.3353,78503.0
2016-01-21 11:35:00,46.88,46.89,46.8,46.81,135139.0,31.3286,31.3353,31.2751,31.2818,135139.0
2016-01-21 11:40:00,46.8,46.81,46.72,46.74,56191.0,31.2751,31.2818,31.2217,31.235,56191.0
2016-01-21 11:45:00,46.74,46.8,46.72,46.8,45723.0,31.235,31.2751,31.2217,31.2751,45723.0
2016-01-21 11:50:00,46.8,46.87,46.8,46.87,27803.0,31.2751,31.3219,31.2751,31.3219,27803.0
2016-01-21 11:55:00,46.87,46.89,46.86,46.88,39086.0,31.3219,31.3353,31.3152,31.3286,39086.0
2016-01-21 12:00:00,46.89,46.96,46.88,46.94,41818.0,31.3353,31.3821,31.3286,31.3687,41818.0
2016-01-21 12:05:00,46.94,46.96,46.87,46.95,43622.0,31.3687,31.3821,31.3219,31.3754,43622.0
2016-01-21 12:10:00,46.96,46.96,46.88,46.93,41301.0,31.3821,31.3821,31.3286,31.362,41301.0
2016-01-21 12:15:00,46.93,46.99,46.84,46.84,157935.0,31.362,31.4021,31.3019,31.3019,157935.0
2016-01-21 12:20:00,46.85,46.86,46.81,46.82,36649.0,31.3086,31.3152,31.2818,31.2885,36649.0
2016-01-21 12:25:00,46.82,46.88,46.81,46.88,35944.0,31.2885,31.3286,31.2818,31.3286,35944.0
2016-01-21 12:30:00,46.88,46.88,46.82,46.83,32466.0,31.3286,31.3286,31.2885,31.2952,32466.0
2016-01-21 12:35:00,46.84,46.87,46.84,46.87,18218.0,31.3019,31.3219,31.3019,31.3219,18218.0
2016-01-21 12:40:00,46.87,46.91,46.86,46.89,36237.0,31.3219,31.3486,31.3152,31.3353,36237.0
2016-01-21 12:45:00,46.88,46.89,46.83,46.84,20711.0,31.3286,31.3353,31.2952,31.3019,20711.0
2016-01-21 12:50:00,46.84,46.86,46.75,46.77,34618.0,31.3019,31.3152,31.2417,31.2551,34618.0
2016-01-21 12:55:00,46.77,46.81,46.76,46.79,18199.0,31.2551,31.2818,31.2484,31.2685,18199.0
2016-01-21 13:00:00,46.8,46.81,46.76,46.77,32002.0,31.2751,31.2818,31.2484,31.2551,32002.0
2016-01-21 13:05:00,46.77,46.78,46.71,46.76,30053.0,31.2551,31.2618,31.215,31.2484,30053.0
2016-01-21 13:10:00,46.75,46.75,46.7,46.7,28709.0,31.2417,31.2417,31.2083,31.2083,28709.0
2016-01-21 13:15:00,46.7,46.77,46.69,46.74,39062.0,31.2083,31.2551,31.2016,31.235,39062.0
2016-01-21 13:20:00,46.75,46.75,46.64,46.67,66266.0,31.2417,31.2417,31.1682,31.1883,66266.0
2016-01-21 13:25:00,46.67,46.67,46.6,46.61,36717.0,31.1883,31.1883,31.1415,31.1482,36717.0
2016-01-21 13:30:00,46.61,46.65,46.57,46.58,50658.0,31.1482,31.1749,31.1214,31.1281,50658.0
2016-01-21 13:35:00,46.57,46.62,46.52,46.6,39884.0,31.1214,31.1548,31.088,31.1415,39884.0
2016-01-21 13:40:00,46.61,46.64,46.59,46.6,35514.0,31.1482,31.1682,31.1348,31.1415,35514.0
2016-01-21 13:45:00,46.59,46.64,46.56,46.6,39901.0,31.1348,31.1682,31.1148,31.1415,39901.0
2016-01-21 13:50:00,46.59,46.59,46.49,46.55,125553.0,31.1348,31.1348,31.068,31.1081,125553.0
2016-01-21 13:55:00,46.55,46.61,46.54,46.59,48699.0,31.1081,31.1482,31.1014,31.1348,48699.0
2016-01-21 14:00:00,46.6,46.62,46.48,46.56,63542.0,31.1415,31.1548,31.0613,31.1148,63542.0
2016-01-21 14:05:00,46.56,46.61,46.55,46.59,51974.0,31.1148,31.1482,31.1081,31.1348,51974.0
2016-01-21 14:10:00,46.58,46.59,46.49,46.52,56648.0,31.1281,31.1348,31.068,31.088,56648.0
2016-01-21 14:15:00,46.52,46.55,46.43,46.43,49623.0,31.088,31.1081,31.0279,31.0279,49623.0
2016-01-21 14:20:00,46.42,46.45,46.34,46.35,63642.0,31.0212,31.0412,30.9677,30.9744,63642.0
2016-01-21 14:25:00,46.35,46.45,46.35,46.43,65250.0,30.9744,31.0412,30.9744,31.0279,65250.0
2016-01-21 14:30:00,46.43,46.52,46.42,46.46,49210.0,31.0279,31.088,31.0212,31.0479,49210.0
2016-01-21 14:35:00,46.46,46.55,46.46,46.5,40164.0,31.0479,31.1081,31.0479,31.0747,40164.0
2016-01-21 14:40:00,46.5,46.59,46.5,46.59,49378.0,31.0747,31.1348,31.0747,31.1348,49378.0
2016-01-21 14:45:00,46.58,46.58,46.53,46.53,37703.0,31.1281,31.1281,31.0947,31.0947,37703.0
2016-01-21 14:50:00,46.53,46.58,46.52,46.55,67541.0,31.0947,31.1281,31.088,31.1081,67541.0
2016-01-21 14:55:00,46.55,46.63,46.54,46.63,47014.0,31.1081,31.1615,31.1014,31.1615,47014.0
2016-01-21 15:00:00,46.63,46.64,46.58,46.59,45134.0,31.1615,31.1682,31.1281,31.1348,45134.0
2016-01-21 15:05:00,46.59,46.61,46.48,46.52,76825.0,31.1348,31.1482,31.0613,31.088,76825.0
2016-01-21 15:10:00,46.51,46.62,46.51,46.58,59712.0,31.0813,31.1548,31.0813,31.1281,59712.0
2016-01-21 15:15:00,46.57,46.62,46.52,46.62,67656.0,31.1214,31.1548,31.088,31.1548,67656.0
2016-01-21 15:20:00,46.61,46.64,46.53,46.64,65567.0,31.1482,31.1682,31.0947,31.1682,65567.0
2016-01-21 15:25:00,46.64,46.66,46.62,46.65,53751.0,31.1682,31.1816,31.1548,31.1749,53751.0
2016-01-21 15:30:00,46.65,46.78,46.64,46.73,86145.0,31.1749,31.2618,31.1682,31.2284,86145.0
2016-01-21 15:35:00,46.74,46.78,46.7,46.77,91109.0,31.235,31.2618,31.2083,31.2551,91109.0
2016-01-21 15:40:00,46.77,46.86,46.75,46.84,129137.0,31.2551,31.3152,31.2417,31.3019,129137.0
2016-01-21 15:45:00,46.84,46.85,46.75,46.81,173142.0,31.3019,31.3086,31.2417,31.2818,173142.0
2016-01-21 15:50:00,46.82,46.84,46.8,46.83,180791.0,31.2885,31.3019,31.2751,31.2952,180791.0
2016-01-21 15:55:00,46.84,46.87,46.8,46.8,477176.0,31.3019,31.3219,31.2751,31.2751,477176.0
2016-01-22 09:30:00,46.79,46.98,46.56,46.65,111446.0,31.2685,31.3954,31.1148,31.1749,111446.0
2016-01-22 09:35:00,46.65,46.93,46.63,46.69,133040.0,31.1749,31.362,31.1615,31.2016,133040.0
2016-01-22 09:40:00,46.69,46.99,46.68,46.84,89077.0,31.2016,31.4021,31.1949,31.3019,89077.0
2016-01-22 09:45:00,46.82,46.99,46.72,46.74,139949.0,31.2885,31.4021,31.2217,31.235,139949.0
2016-01-22 09:50:00,46.73,46.79,46.63,46.72,72335.0,31.2284,31.2685,31.1615,31.2217,72335.0
2016-01-22 09:55:00,46.71,46.72,46.6,46.64,51612.0,31.215,31.2217,31.1415,31.1682,51612.0
2016-01-22 10:00:00,46.66,46.84,46.6,46.79,66855.0,31.1816,31.3019,31.1415,31.2685,66855.0
2016-01-22 10:05:00,46.79,46.83,46.67,46.69,106697.0,31.2685,31.2952,31.1883,31.2016,106697.0
2016-01-22 10:10:00,46.69,46.73,46.62,46.64,108447.0,31.2016,31.2284,31.1548,31.1682,108447.0
2016-01-22 10:15:00,46.64,46.78,46.6,46.73,131732.0,31.1682,31.2618,31.1415,31.2284,131732.0
2016-01-22 10:20:00,46.74,46.85,46.61,46.66,109372.0,31.235,31.3086,31.1482,31.1816,109372.0
2016-01-22 10:25:00,46.68,46.82,46.66,46.77,101367.0,31.1949,31.2885,31.1816,31.2551,101367.0
2016-01-22 10:30:00,46.74,46.79,46.68,46.68,126552.0,31.235,31.2685,31.1949,31.1949,126552.0
2016-01-22 10:35:00,46.69,46.8,46.66,46.73,128854.0,31.2016,31.2751,31.1816,31.2284,128854.0
2016-01-22 10:40:00,46.73,46.74,46.64,46.64,65912.0,31.2284,31.235,31.1682,31.1682,65912.0
2016-01-22 10:45:00,46.65,46.8,46.65,46.8,47522.0,31.1749,31.2751,31.1749,31.2751,47522.0
2016-01-22 10:50:00,46.81,46.87,46.77,46.79,91137.0,31.2818,31.3219,31.2551,31.2685,91137.0
2016-01-22 10:55:00,46.8,46.82,46.77,46.79,75009.0,31.2751,31.2885,31.2551,31.2685,75009.0
2016-01-22 11:00:00,46.78,46.84,46.72,46.84,64404.0,31.2618,31.3019,31.2217,31.3019,64404.0
2016-01-22 11:05:00,46.84,46.9,46.84,46.87,37086.0,31.3019,31.342,31.3019,31.3219,37086.0
2016-01-22 11:10:00,46.87,46.91,46.77,46.81,49789.0,31.3219,31.3486,31.2551,31.2818,49789.0
2016-01-22 11:15:00,46.8,46.84,46.78,46.83,48451.0,31.2751,31.3019,31.2618,31.2952,48451.0
2016-01-22 11:20:00,46.83,46.89,46.8,46.8,36451.0,31.2952,31.3353,31.2751,31.2751,36451.0
2016-01-22 11:25:00,46.8,46.91,46.78,46.89,55279.0,31.2751,31.3486,31.2618,31.3353,55279.0
2016-01-22 11:30:00,46.89,46.89,46.8,46.86,102548.0,31.3353,31.3353,31.2751,31.3152,102548.0
2016-01-22 11:35:00,46.85,46.86,46.77,46.8,76294.0,31.3086,31.3152,31.2551,31.2751,76294.0
2016-01-22 11:40:00,46.8,46.91,46.8,46.87,79182.0,31.2751,31.3486,31.2751,31.3219,79182.0
2016-01-22 11:45:00,46.88,46.9,46.82,46.84,64875.0,31.3286,31.342,31.2885,31.3019,64875.0
2016-01-22 11:50:00,46.83,46.9,46.82,46.9,54267.0,31.2952,31.342,31.2885,31.342,54267.0
2016-01-22 11:55:00,46.89,46.91,46.83,46.88,53553.0,31.3353,31.3486,31.2952,31.3286,53553.0
2016-01-22 12:00:00,46.88,46.97,46.87,46.94,61138.0,31.3286,31.3887,31.3219,31.3687,61138.0
2016-01-22 12:05:00,46.94,46.96,46.91,46.94,58331.0,31.3687,31.3821,31.3486,31.3687,58331.0
2016-01-22 12:10:00,46.95,46.95,46.88,46.91,49997.0,31.3754,31.3754,31.3286,31.3486,49997.0
2016-01-22 12:15:00,46.91,46.92,46.86,46.86,63974.0,31.3486,31.3553,31.3152,31.3152,63974.0
2016-01-22 12:20:00,46.86,46.91,46.86,46.87,40293.0,31.3152,31.3486,31.3152,31.3219,40293.0
2016-01-22 12:25:00,46.86,46.93,46.86,46.93,35728.0,31.3152,31.362,31.3152,31.362,35728.0
2016-01-22 12:30:00,46.93,46.93,46.86,46.87,35062.0,31.362,31.362,31.3152,31.3219,35062.0
2016-01-22 12:35:00,46.86,46.92,46.86,46.89,38115.0,31.3152,31.3553,31.3152,31.3353,38115.0
2016-01-22 12:40:00,46.9,46.91,46.85,46.87,21773.0,31.342,31.3486,31.3086,31.3219,21773.0
2016-01-22 12:45:00,46.87,46.95,46.86,46.95,21767.0,31.3219,31.3754,31.3152,31.3754,21767.0
2016-01-22 12:50:00,46.94,46.98,46.9,46.91,54360.0,31.3687,31.3954,31.342,31.3486,54360.0
2016-01-22 12:55:00,46.91,46.98,46.91,46.98,29402.0,31.3486,31.3954,31.3486,31.3954,29402.0
2016-01-22 13:00:00,46.97,46.98,46.88,46.89,92888.0,31.3887,31.3954,31.3286,31.3353,92888.0
2016-01-22 13:05:00,46.88,46.95,46.87,46.87,72090.0,31.3286,31.3754,31.3219,31.3219,72090.0
2016-01-22 13:10:00,46.87,46.9,46.86,46.89,29625.0,31.3219,31.342,31.3152,31.3353,29625.0
2016-01-22 13:15:00,46.89,46.96,46.88,46.96,31615.0,31.3353,31.3821,31.3286,31.3821,31615.0
2016-01-22 13:20:00,46.96,46.98,46.93,46.93,75006.0,31.3821,31.3954,31.362,31.362,75006.0
2016-01-22 13:25:00,46.94,46.94,46.89,46.93,78110.0,31.3687,31.3687,31.3353,31.362,78110.0
2016-01-22 13:30:00,46.94,46.95,46.91,46.93,42915.0,31.3687,31.3754,31.3486,31.362,42915.0
2016-01-22 13:35:00,46.93,47.02,46.93,46.99,43523.0,31.362,31.4222,31.362,31.4021,43523.0
2016-01-22 13:40:00,46.99,47.09,46.99,47.07,26350.0,31.4021,31.4689,31.4021,31.4556,26350.0
2016-01-22 13:45:00,47.08,47.14,47.07,47.11,34776.0,31.4623,31.5024,31.4556,31.4823,34776.0
2016-01-22 13:50:00,47.12,47.17,47.1,47.11,52488.0,31.489,31.5224,31.4756,31.4823,52488.0
2016-01-22 13:55:00,47.09,47.13,47.09,47.12,36813.0,31.4689,31.4957,31.4689,31.489,36813.0
2016-01-22 14:00:00,47.12,47.17,47.07,47.15,77856.0,31.489,31.5224,31.4556,31.509,77856.0
2016-01-22 14:05:00,47.16,47.17,47.12,47.14,53212.0,31.5157,31.5224,31.489,31.5024,53212.0
2016-01-22 14:10:00,47.15,47.21,47.14,47.19,51312.0,31.509,31.5491,31.5024,31.5358,51312.0
2016-01-22 14:15:00,47.2,47.24,47.19,47.21,47175.0,31.5424,31.5692,31.5358,31.5491,47175.0
2016-01-22 14:20:00,47.21,47.22,47.14,47.15,46951.0,31.5491,31.5558,31.5024,31.509,46951.0
2016-01-22 14:25:00,47.15,47.18,47.14,47.14,44453.0,31.509,31.5291,31.5024,31.5024,44453.0
2016-01-22 14:30:00,47.14,47.14,47.1,47.14,33100.0,31.5024,31.5024,31.4756,31.5024,33100.0
2016-01-22 14:35:00,47.13,47.15,47.08,47.08,45982.0,31.4957,31.509,31.4623,31.4623,45982.0
2016-01-22 14:40:00,47.09,47.16,47.08,47.11,40312.0,31.4689,31.5157,31.4623,31.4823,40312.0
2016-01-22 14:45:00,47.11,47.19,47.09,47.19,34386.0,31.4823,31.5358,31.4689,31.5358,34386.0
2016-01-22 14:50:00,47.2,47.24,47.19,47.23,40979.0,31.5424,31.5692,31.5358,31.5625,40979.0
2016-01-22 14:55:00,47.24,47.3,47.23,47.29,47566.0,31.5692,31.6093,31.5625,31.6026,47566.0
2016-01-22 15:00:00,47.29,47.3,47.21,47.24,47596.0,31.6026,31.6093,31.5491,31.5692,47596.0
2016-01-22 15:05:00,47.23,47.27,47.21,47.23,36557.0,31.5625,31.5892,31.5491,31.5625,36557.0
2016-01-22 15:10:00,47.24,47.24,47.21,47.24,36847.0,31.5692,31.5692,31.5491,31.5692,36847.0
2016-01-22 15:15:00,47.25,47.28,47.23,47.26,36429.0,31.5759,31.5959,31.5625,31.5825,36429.0
2016-01-22 15:20:00,47.26,47.28,47.25,47.26,24764.0,31.5825,31.5959,31.5759,31.5825,24764.0
2016-01-22 15:25:00,47.25,47.33,47.25,47.32,48604.0,31.5759,31.6293,31.5759,31.6226,48604.0
2016-01-22 15:30:00,47.32,47.32,47.19,47.29,76132.0,31.6226,31.6226,31.5358,31.6026,76132.0
2016-01-22 15:35:00,47.3,47.31,47.25,47.28,51504.0,31.6093,31.616,31.5759,31.5959,51504.0
2016-01-22 15:40:00,47.27,47.31,47.26,47.3,84763.0,31.5892,31.616,31.5825,31.6093,84763.0
2016-01-22 15:45:00,47.31,47.38,47.3,47.38,79494.0,31.616,31.6627,31.6093,31.6627,79494.0
2016-01-22 15:50:00,47.38,47.38,47.31,47.36,180045.0,31.6627,31.6627,31.616,31.6494,180045.0
2016-01-22 15:55:00,47.35,47.37,47.32,47.36,346735.0,31.6427,31.6561,31.6226,31.6494,346735.0
2016-01-25 09:30:00,47.42,47.45,47.31,47.36,101797.0,31.6895,31.7095,31.616,31.6494,101797.0
2016-01-25 09:35:00,47.35,47.5,47.34,47.4,101603.0,31.6427,31.7429,31.636,31.6761,101603.0
2016-01-25 09:40:00,47.41,47.43,47.19,47.4,90071.0,31.6828,31.6961,31.5358,31.6761,90071.0
2016-01-25 09:45:00,47.39,47.48,47.3,47.36,58145.0,31.6694,31.7296,31.6093,31.6494,58145.0
2016-01-25 09:50:00,47.35,47.47,47.27,47.39,45715.0,31.6427,31.7229,31.5892,31.6694,45715.0
2016-01-25 09:55:00,47.39,47.52,47.37,47.48,43889.0,31.6694,31.7563,31.6561,31.7296,43889.0
2016-01-25 10:00:00,47.49,47.5,47.34,47.37,64267.0,31.7362,31.7429,31.636,31.6561,64267.0
2016-01-25 10:05:00,47.37,47.4,47.29,47.36,69344.0,31.6561,31.6761,31.6026,31.6494,69344.0
2016-01-25 10:10:00,47.35,47.42,47.33,47.39,48817.0,31.6427,31.6895,31.6293,31.6694,48817.0
2016-01-25 10:15:00,47.39,47.42,47.2,47.32,87355.0,31.6694,31.6895,31.5424,31.6226,87355.0
2016-01-25 10:20:00,47.32,47.35,47.27,47.31,42993.0,31.6226,31.6427,31.5892,31.616,42993.0
2016-01-25 10:25:00,47.31,47.34,47.25,47.25,44418.0,31.616,31.636,31.5759,31.5759,44418.0
2016-01-25 10:30:00,47.25,47.28,47.17,47.28,66574.0,31.5759,31.5959,31.5224,31.5959,66574.0
2016-01-25 10:35:00,47.27,47.28,47.16,47.19,35247.0,31.5892,31.5959,31.5157,31.5358,35247.0
2016-01-25 10:40:00,47.19,47.19,47.09,47.15,32852.0,31.5358,31.5358,31.4689,31.509,32852.0
2016-01-25 10:45:00,47.16,47.22,47.13,47.19,23622.0,31.5157,31.5558,31.4957,31.5358,23622.0
2016-01-25 10:50:00,47.2,47.2,47.14,47.17,35413.0,31.5424,31.5424,31.5024,31.5224,35413.0
2016-01-25 10:55:00,47.17,47.28,47.17,47.26,41534.0,31.5224,31.5959,31.5224,31.5825,41534.0
2016-01-25 11:00:00,47.25,47.27,47.19,47.2,35277.0,31.5759,31.5892,31.5358,31.5424,35277.0
2016-01-25 11:05:00,47.21,47.29,47.2,47.25,26235.0,31.5491,31.6026,31.5424,31.5759,26235.0
2016-01-25 11:10:00,47.25,47.35,47.2,47.32,49063.0,31.5759,31.6427,31.5424,31.6226,49063.0
2016-01-25 11:15:00,47.33,47.39,47.32,47.38,82390.0,31.6293,31.6694,31.6226,31.6627,82390.0
2016-01-25 11:20:00,47.38,47.48,47.38,47.47,24103.0,31.6627,31.7296,31.6627,31.7229,24103.0
2016-01-25 11:25:00,47.47,47.49,47.38,47.39,65473.0,31.7229,31.7362,31.6627,31.6694,65473.0
2016-01-25 11:30:00,47.39,47.4,47.34,47.37,76617.0,31.6694,31.6761,31.636,31.6561,76617.0
2016-01-25 11:35:00,47.37,47.42,47.36,47.4,96858.0,31.6561,31.6895,31.6494,31.6761,96858.0
2016-01-25 11:40:00,47.4,47.43,47.38,47.38,65141.0,31.6761,31.6961,31.6627,31.6627,65141.0
2016-01-25 11:45:00,47.38,47.39,47.34,47.34,38061.0,31.6627,31.6694,31.636,31.636,38061.0
2016-01-25 11:50:00,47.35,47.42,47.3,47.32,104421.0,31.6427,31.6895,31.6093,31.6226,104421.0
2016-01-25 11:55:00,47.31,47.38,47.29,47.34,39705.0,31.616,31.6627,31.6026,31.636,39705.0
2016-01-25 12:00:00,47.35,47.43,47.34,47.4,40767.0,31.6427,31.6961,31.636,31.6761,40767.0
2016-01-25 12:05:00,47.4,47.41,47.33,47.33,39635.0,31.6761,31.6828,31.6293,31.6293,39635.0
2016-01-25 12:10:00,47.33,47.34,47.25,47.25,79452.0,31.6293,31.636,31.5759,31.5759,79452.0
2016-01-25 12:15:00,47.25,47.36,47.25,47.34,34702.0,31.5759,31.6494,31.5759,31.636,34702.0
2016-01-25 12:20:00,47.34,47.36,47.29,47.31,33229.0,31.636,31.6494,31.6026,31.616,33229.0
2016-01-25 12:25:00,47.29,47.33,47.28,47.29,42285.0,31.6026,31.6293,31.5959,31.6026,42285.0
2016-01-25 12:30:00,47.29,47.32,47.26,47.28,22599.0,31.6026,31.6226,31.5825,31.5959,22599.0
2016-01-25 12:35:00,47.27,47.29,47.24,47.28,37164.0,31.5892,31.6026,31.5692,31.5959,37164.0
2016-01-25 12:40:00,47.29,47.33,47.26,47.26,21670.0,31.6026,31.6293,31.5825,31.5825,21670.0
2016-01-25 12:45:00,47.27,47.34,47.26,47.34,17904.0,31.5892,31.636,31.5825,31.636,17904.0
2016-01-25 12:50:00,47.34,47.38,47.34,47.35,32899.0,31.636,31.6627,31.636,31.6427,32899.0
2016-01-25 12:55:00,47.35,47.36,47.34,47.34,23665.0,31.6427,31.6494,31.636,31.636,23665.0
2016-01-25 13:00:00,47.35,47.37,47.32,47.37,40602.0,31.6427,31.6561,31.6226,31.6561,40602.0
2016-01-25 13:05:00,47.37,47.39,47.35,47.35,59679.0,31.6561,31.6694,31.6427,31.6427,59679.0
2016-01-25 13:10:00,47.35,47.35,47.29,47.31,40243.0,31.6427,31.6427,31.6026,31.616,40243.0
2016-01-25 13:15:00,47.31,47.37,47.29,47.37,13929.0,31.616,31.6561,31.6026,31.6561,13929.0
2016-01-25 13:20:00,47.37,47.4,47.37,47.39,18613.0,31.6561,31.6761,31.6561,31.6694,18613.0
2016-01-25 13:25:00,47.39,47.39,47.35,47.39,21260.0,31.6694,31.6694,31.6427,31.6694,21260.0
2016-01-25 13:30:00,47.39,47.39,47.34,47.36,33512.0,31.6694,31.6694,31.636,31.6494,33512.0
2016-01-25 13:35:00,47.35,47.39,47.34,47.37,32301.0,31.6427,31.6694,31.636,31.6561,32301.0
2016-01-25 13:40:00,47.37,47.4,47.35,47.38,43508.0,31.6561,31.6761,31.6427,31.6627,43508.0
2016-01-25 13:45:00,47.38,47.39,47.3,47.31,24415.0,31.6627,31.6694,31.6093,31.616,24415.0
2016-01-25 13:50:00,47.3,47.35,47.28,47.33,15713.0,31.6093,31.6427,31.5959,31.6293,15713.0
2016-01-25 13:55:00,47.33,47.38,47.33,47.33,33133.0,31.6293,31.6627,31.6293,31.6293,33133.0
2016-01-25 14:00:00,47.33,47.39,47.32,47.38,32662.0,31.6293,31.6694,31.6226,31.6627,32662.0
2016-01-25 14:05:00,47.38,47.4,47.35,47.39,20538.0,31.6627,31.6761,31.6427,31.6694,20538.0
2016-01-25 14:10:00,47.4,47.4,47.34,47.36,20775.0,31.6761,31.6761,31.636,31.6494,20775.0
2016-01-25 14:15:00,47.36,47.38,47.34,47.36,25905.0,31.6494,31.6627,31.636,31.6494,25905.0
2016-01-25 14:20:00,47.36,47.36,47.32,47.33,19933.0,31.6494,31.6494,31.6226,31.6293,19933.0
2016-01-25 14:25:00,47.33,47.42,47.32,47.41,39807.0,31.6293,31.6895,31.6226,31.6828,39807.0
2016-01-25 14:30:00,47.41,47.42,47.39,47.42,23506.0,31.6828,31.6895,31.6694,31.6895,23506.0
2016-01-25 14:35:00,47.42,47.44,47.38,47.39,26826.0,31.6895,31.7028,31.6627,31.6694,26826.0
2016-01-25 14:40:00,47.39,47.41,47.37,47.4,28871.0,31.6694,31.6828,31.6561,31.6761,28871.0
2016-01-25 14:45:00,47.4,47.43,47.39,47.4,25075.0,31.6761,31.6961,31.6694,31.6761,25075.0
2016-01-25 14:50:00,47.39,47.4,47.37,47.38,18949.0,31.6694,31.6761,31.6561,31.6627,18949.0
2016-01-25 14:55:00,47.39,47.42,47.35,47.35,42662.0,31.6694,31.6895,31.6427,31.6427,42662.0
2016-01-25 15:00:00,47.35,47.37,47.33,47.34,30965.0,31.6427,31.6561,31.6293,31.636,30965.0
2016-01-25 15:05:00,47.34,47.37,47.33,47.34,33728.0,31.636,31.6561,31.6293,31.636,33728.0
2016-01-25 15:10:00,47.34,47.36,47.32,47.34,35222.0,31.636,31.6494,31.6226,31.636,35222.0
2016-01-25 15:15:00,47.34,47.36,47.3,47.36,51453.0,31.636,31.6494,31.6093,31.6494,51453.0
2016-01-25 15:20:00,47.35,47.39,47.34,47.37,43662.0,31.6427,31.6694,31.636,31.6561,43662.0
2016-01-25 15:25:00,47.36,47.38,47.32,47.32,50462.0,31.6494,31.6627,31.6226,31.6226,50462.0
2016-01-25 15:30:00,47.32,47.35,47.27,47.27,65548.0,31.6226,31.6427,31.5892,31.5892,65548.0
2016-01-25 15:35:00,47.28,47.3,47.25,47.29,49480.0,31.5959,31.6093,31.5759,31.6026,49480.0
2016-01-25 15:40:00,47.29,47.32,47.25,47.28,64349.0,31.6026,31.6226,31.5759,31.5959,64349.0
2016-01-25 15:45:00,47.27,47.37,47.25,47.37,97765.0,31.5892,31.6561,31.5759,31.6561,97765.0
2016-01-25 15:50:00,47.37,47.43,47.33,47.42,131649.0,31.6561,31.6961,31.6293,31.6895,131649.0
2016-01-25 15:55:00,47.41,47.42,47.35,47.41,211647.0,31.6828,31.6895,31.6427,31.6828,211647.0
2016-01-26 09:30:00,47.52,47.77,47.5,47.74,130768.0,31.7563,31.9234,31.7429,31.9033,130768.0
2016-01-26 09:35:00,47.76,47.95,47.74,47.85,100381.0,31.9167,32.0437,31.9033,31.9768,100381.0
2016-01-26 09:40:00,47.85,47.97,47.82,47.87,37533.0,31.9768,32.057,31.9568,31.9902,37533.0
2016-01-26 09:45:00,47.88,47.96,47.86,47.96,52498.0,31.9969,32.0503,31.9835,32.0503,52498.0
2016-01-26 09:50:00,47.95,47.99,47.88,47.9,71275.0,32.0437,32.0704,31.9969,32.0102,71275.0
2016-01-26 09:55:00,47.9,48.01,47.89,47.9,149476.0,32.0102,32.0837,32.0036,32.0102,149476.0
2016-01-26 10:00:00,47.92,47.95,47.88,47.92,66604.0,32.0236,32.0437,31.9969,32.0236,66604.0
2016-01-26 10:05:00,47.92,47.99,47.86,47.99,59677.0,32.0236,32.0704,31.9835,32.0704,59677.0
2016-01-26 10:10:00,47.99,47.99,47.93,47.95,39691.0,32.0704,32.0704,32.0303,32.0437,39691.0
2016-01-26 10:15:00,47.94,48.02,47.94,48.01,64489.0,32.037,32.0904,32.037,32.0837,64489.0
2016-01-26 10:20:00,48.01,48.08,48.0,48.02,70876.0,32.0837,32.1305,32.0771,32.0904,70876.0
2016-01-26 10:25:00,48.02,48.05,47.9,47.91,59570.0,32.0904,32.1105,32.0102,32.0169,59570.0
2016-01-26 10:30:00,47.91,47.99,47.9,47.96,40597.0,32.0169,32.0704,32.0102,32.0503,40597.0
2016-01-26 10:35:00,47.95,47.96,47.88,47.91,27797.0,32.0437,32.0503,31.9969,32.0169,27797.0
2016-01-26 10:40:00,47.92,47.94,47.88,47.91,19471.0,32.0236,32.037,31.9969,32.0169,19471.0
2016-01-26 10:45:00,47.9,47.96,47.9,47.96,32437.0,32.0102,32.0503,32.0102,32.0503,32437.0
2016-01-26 10:50:00,47.96,48.0,47.93,47.93,28120.0,32.0503,32.0771,32.0303,32.0303,28120.0
2016-01-26 10:55:00,47.93,47.93,47.87,47.91,21815.0,32.0303,32.0303,31.9902,32.0169,21815.0
2016-01-26 11:00:00,47.91,47.93,47.84,47.85,36551.0,32.0169,32.0303,31.9701,31.9768,36551.0
2016-01-26 11:05:00,47.85,47.86,47.73,47.73,51363.0,31.9768,31.9835,31.8966,31.8966,51363.0
2016-01-26 11:10:00,47.73,47.73,47.66,47.71,19559.0,31.8966,31.8966,31.8499,31.8833,19559.0
2016-01-26 11:15:00,47.71,47.74,47.67,47.67,43926.0,31.8833,31.9033,31.8565,31.8565,43926.0
2016-01-26 11:20:00,47.67,47.69,47.62,47.64,29221.0,31.8565,31.8699,31.8231,31.8365,29221.0
2016-01-26 11:25:00,47.64,47.64,47.52,47.53,22521.0,31.8365,31.8365,31.7563,31.763,22521.0
2016-01-26 11:30:00,47.53,47.6,47.52,47.6,37177.0,31.763,31.8098,31.7563,31.8098,37177.0
2016-01-26 11:35:00,47.6,47.62,47.58,47.6,20304.0,31.8098,31.8231,31.7964,31.8098,20304.0
2016-01-26 11:40:00,47.6,47.7,47.58,47.69,26802.0,31.8098,31.8766,31.7964,31.8699,26802.0
2016-01-26 11:45:00,47.69,47.74,47.69,47.73,36861.0,31.8699,31.9033,31.8699,31.8966,36861.0
2016-01-26 11:50:00,47.72,47.76,47.71,47.73,31895.0,31.8899,31.9167,31.8833,31.8966,31895.0
2016-01-26 11:55:00,47.73,47.73,47.67,47.68,26193.0,31.8966,31.8966,31.8565,31.8632,26193.0
2016-01-26 12:00:00,47.68,47.69,47.64,47.68,20611.0,31.8632,31.8699,31.8365,31.8632,20611.0
2016-01-26 12:05:00,47.68,47.69,47.65,47.66,26789.0,31.8632,31.8699,31.8432,31.8499,26789.0
2016-01-26 12:10:00,47.66,47.75,47.66,47.74,24930.0,31.8499,31.91,31.8499,31.9033,24930.0
2016-01-26 12:15:00,47.73,47.74,47.64,47.64,14199.0,31.8966,31.9033,31.8365,31.8365,14199.0
2016-01-26 12:20:00,47.64,47.66,47.61,47.64,14422.0,31.8365,31.8499,31.8164,31.8365,14422.0
2016-01-26 12:25:00,47.62,47.64,47.6,47.6,12226.0,31.8231,31.8365,31.8098,31.8098,12226.0
2016-01-26 12:30:00,47.59,47.62,47.57,47.59,12635.0,31.8031,31.8231,31.7897,31.8031,12635.0
2016-01-26 12:35:00,47.58,47.61,47.58,47.6,16137.0,31.7964,31.8164,31.7964,31.8098,16137.0
2016-01-26 12:40:00,47.6,47.63,47.6,47.62,11503.0,31.8098,31.8298,31.8098,31.8231,11503.0
2016-01-26 12:45:00,47.61,47.62,47.55,47.56,10370.0,31.8164,31.8231,31.7763,31.783,10370.0
2016-01-26 12:50:00,47.56,47.65,47.56,47.65,14585.0,31.783,31.8432,31.783,31.8432,14585.0
2016-01-26 12:55:00,47.65,47.65,47.6,47.61,16776.0,31.8432,31.8432,31.8098,31.8164,16776.0
2016-01-26 13:00:00,47.6,47.61,47.57,47.58,10686.0,31.8098,31.8164,31.7897,31.7964,10686.0
2016-01-26 13:05:00,47.58,47.61,47.54,47.59,21388.0,31.7964,31.8164,31.7697,31.8031,21388.0
2016-01-26 13:10:00,47.59,47.6,47.57,47.57,21476.0,31.8031,31.8098,31.7897,31.7897,21476.0
2016-01-26 13:15:00,47.57,47.58,47.54,47.55,15825.0,31.7897,31.7964,31.7697,31.7763,15825.0
2016-01-26 13:20:00,47.55,47.56,47.53,47.55,15952.0,31.7763,31.783,31.763,31.7763,15952.0
2016-01-26 13:25:00,47.55,47.59,47.54,47.54,16245.0,31.7763,31.8031,31.7697,31.7697,16245.0
2016-01-26 13:30:00,47.54,47.54,47.48,47.5,13208.0,31.7697,31.7697,31.7296,31.7429,13208.0
2016-01-26 13:35:00,47.51,47.52,47.49,47.5,14566.0,31.7496,31.7563,31.7362,31.7429,14566.0
2016-01-26 13:40:00,47.5,47.54,47.5,47.54,25880.0,31.7429,31.7697,31.7429,31.7697,25880.0
2016-01-26 13:45:00,47.54,47.56,47.53,47.53,16842.0,31.7697,31.783,31.763,31.763,16842.0
2016-01-26 13:50:00,47.54,47.58,47.54,47.55,16505.0,31.7697,31.7964,31.7697,31.7763,16505.0
2016-01-26 13:55:00,47.55,47.56,47.52,47.54,15364.0,31.7763,31.783,31.7563,31.7697,15364.0
2016-01-26 14:00:00,47.54,47.54,47.49,47.5,36689.0,31.7697,31.7697,31.7362,31.7429,36689.0
2016-01-26 14:05:00,47.5,47.5,47.46,47.48,24291.0,31.7429,31.7429,31.7162,31.7296,24291.0
2016-01-26 14:10:00,47.48,47.48,47.45,47.47,33597.0,31.7296,31.7296,31.7095,31.7229,33597.0
2016-01-26 14:15:00,47.47,47.49,47.45,47.49,17017.0,31.7229,31.7362,31.7095,31.7362,17017.0
2016-01-26 14:20:00,47.48,47.51,47.47,47.49,21718.0,31.7296,31.7496,31.7229,31.7362,21718.0
2016-01-26 14:25:00,47.49,47.49,47.43,47.44,23715.0,31.7362,31.7362,31.6961,31.7028,23715.0
2016-01-26 14:30:00,47.44,47.46,47.42,47.43,14494.0,31.7028,31.7162,31.6895,31.6961,14494.0
2016-01-26 14:35:00,47.43,47.46,47.38,47.46,58744.0,31.6961,31.7162,31.6627,31.7162,58744.0
2016-01-26 14:40:00,47.46,47.51,47.45,47.5,18987.0,31.7162,31.7496,31.7095,31.7429,18987.0
2016-01-26 14:45:00,47.51,47.51,47.46,47.5,26819.0,31.7496,31.7496,31.7162,31.7429,26819.0
2016-01-26 14:50:00,47.49,47.53,47.48,47.52,19943.0,31.7362,31.763,31.7296,31.7563,19943.0
2016-01-26 14:55:00,47.53,47.53,47.49,47.5,22892.0,31.763,31.763,31.7362,31.7429,22892.0
2016-01-26 15:00:00,47.49,47.51,47.45,47.46,23228.0,31.7362,31.7496,31.7095,31.7162,23228.0
2016-01-26 15:05:00,47.46,47.47,47.43,47.45,22220.0,31.7162,31.7229,31.6961,31.7095,22220.0
2016-01-26 15:10:00,47.45,47.49,47.44,47.48,40645.0,31.7095,31.7362,31.7028,31.7296,40645.0
2016-01-26 15:15:00,47.49,47.5,47.45,47.45,47456.0,31.7362,31.7429,31.7095,31.7095,47456.0
2016-01-26 15:20:00,47.45,47.5,47.44,47.49,50060.0,31.7095,31.7429,31.7028,31.7362,50060.0
2016-01-26 15:25:00,47.49,47.51,47.46,47.48,50215.0,31.7362,31.7496,31.7162,31.7296,50215.0
2016-01-26 15:30:00,47.49,47.5,47.44,47.45,60956.0,31.7362,31.7429,31.7028,31.7095,60956.0
2016-01-26 15:35:00,47.46,47.48,47.42,47.47,63356.0,31.7162,31.7296,31.6895,31.7229,63356.0
2016-01-26 15:40:00,47.48,47.53,47.47,47.53,76608.0,31.7296,31.763,31.7229,31.763,76608.0
2016-01-26 15:45:00,47.53,47.55,47.5,47.53,79163.0,31.763,31.7763,31.7429,31.763,79163.0
2016-01-26 15:50:00,47.52,47.53,47.5,47.51,41652.0,31.7563,31.763,31.7429,31.7496,41652.0
2016-01-26 15:55:00,47.52,47.58,47.5,47.57,144076.0,31.7563,31.7964,31.7429,31.7897,144076.0
2016-01-27 09:30:00,47.42,47.52,47.35,47.44,79432.0,31.6895,31.7563,31.6427,31.7028,79432.0
2016-01-27 09:35:00,47.43,47.51,47.24,47.44,70536.0,31.6961,31.7496,31.5692,31.7028,70536.0
2016-01-27 09:40:00,47.43,47.58,47.42,47.47,28534.0,31.6961,31.7964,31.6895,31.7229,28534.0
2016-01-27 09:45:00,47.48,47.55,47.47,47.54,29973.0,31.7296,31.7763,31.7229,31.7697,29973.0
2016-01-27 09:50:00,47.54,47.67,47.54,47.61,28775.0,31.7697,31.8565,31.7697,31.8164,28775.0
2016-01-27 09:55:00,47.61,47.68,47.57,47.68,20005.0,31.8164,31.8632,31.7897,31.8632,20005.0
2016-01-27 10:00:00,47.67,47.69,47.53,47.53,39416.0,31.8565,31.8699,31.763,31.763,39416.0
2016-01-27 10:05:00,47.54,47.56,47.5,47.55,32601.0,31.7697,31.783,31.7429,31.7763,32601.0
2016-01-27 10:10:00,47.55,47.6,47.54,47.56,19884.0,31.7763,31.8098,31.7697,31.783,19884.0
2016-01-27 10:15:00,47.56,47.61,47.54,47.55,20180.0,31.783,31.8164,31.7697,31.7763,20180.0
2016-01-27 10:20:00,47.54,47.61,47.53,47.6,20452.0,31.7697,31.8164,31.763,31.8098,20452.0
2016-01-27 10:25:00,47.6,47.61,47.54,47.54,21363.0,31.8098,31.8164,31.7697,31.7697,21363.0
2016-01-27 10:30:00,47.54,47.62,47.51,47.62,37724.0,31.7697,31.8231,31.7496,31.8231,37724.0
2016-01-27 10:35:00,47.62,47.7,47.61,47.69,41034.0,31.8231,31.8766,31.8164,31.8699,41034.0
2016-01-27 10:40:00,47.68,47.69,47.63,47.66,21280.0,31.8632,31.8699,31.8298,31.8499,21280.0
2016-01-27 10:45:00,47.65,47.67,47.56,47.56,24192.0,31.8432,31.8565,31.783,31.783,24192.0
2016-01-27 10:50:00,47.57,47.57,47.48,47.5,25422.0,31.7897,31.7897,31.7296,31.7429,25422.0
2016-01-27 10:55:00,47.48,47.59,47.45,47.57,40586.0,31.7296,31.8031,31.7095,31.7897,40586.0
2016-01-27 11:00:00,47.57,47.58,47.53,47.57,34631.0,31.7897,31.7964,31.763,31.7897,34631.0
2016-01-27 11:05:00,47.56,47.58,47.52,47.54,29504.0,31.783,31.7964,31.7563,31.7697,29504.0
2016-01-27 11:10:00,47.53,47.55,47.5,47.53,29293.0,31.763,31.7763,31.7429,31.763,29293.0
2016-01-27 11:15:00,47.52,47.57,47.5,47.55,33331.0,31.7563,31.7897,31.7429,31.7763,33331.0
2016-01-27 11:20:00,47.55,47.57,47.53,47.54,29199.0,31.7763,31.7897,31.763,31.7697,29199.0
2016-01-27 11:25:00,47.54,47.63,47.54,47.63,20365.0,31.7697,31.8298,31.7697,31.8298,20365.0
2016-01-27 11:30:00,47.63,47.7,47.62,47.69,26819.0,31.8298,31.8766,31.8231,31.8699,26819.0
2016-01-27 11:35:00,47.7,47.78,47.7,47.76,37148.0,31.8766,31.93,31.8766,31.9167,37148.0
2016-01-27 11:40:00,47.77,47.85,47.74,47.85,33089.0,31.9234,31.9768,31.9033,31.9768,33089.0
2016-01-27 11:45:00,47.85,47.89,47.83,47.85,24634.0,31.9768,32.0036,31.9635,31.9768,24634.0
2016-01-27 11:50:00,47.86,47.87,47.82,47.85,20923.0,31.9835,31.9902,31.9568,31.9768,20923.0
2016-01-27 11:55:00,47.85,47.85,47.82,47.83,18719.0,31.9768,31.9768,31.9568,31.9635,18719.0
2016-01-27 12:00:00,47.83,47.84,47.78,47.81,28133.0,31.9635,31.9701,31.93,31.9501,28133.0
2016-01-27 12:05:00,47.8,47.83,47.78,47.83,13704.0,31.9434,31.9635,31.93,31.9635,13704.0
2016-01-27 12:10:00,47.83,47.88,47.83,47.87,46455.0,31.9635,31.9969,31.9635,31.9902,46455.0
2016-01-27 12:15:00,47.87,47.87,47.8,47.82,50857.0,31.9902,31.9902,31.9434,31.9568,50857.0
2016-01-27 12:20:00,47.81,47.87,47.8,47.86,17210.0,31.9501,31.9902,31.9434,31.9835,17210.0
2016-01-27 12:25:00,47.86,47.88,47.84,47.86,11667.0,31.9835,31.9969,31.9701,31.9835,11667.0
2016-01-27 12:30:00,47.86,47.86,47.8,47.81,13426.0,31.9835,31.9835,31.9434,31.9501,13426.0
2016-01-27 12:35:00,47.81,47.83,47.79,47.8,21341.0,31.9501,31.9635,31.9367,31.9434,21341.0
2016-01-27 12:40:00,47.8,47.84,47.8,47.84,15716.0,31.9434,31.9701,31.9434,31.9701,15716.0
2016-01-27 12:45:00,47.84,47.85,47.81,47.81,12895.0,31.9701,31.9768,31.9501,31.9501,12895.0
2016-01-27 12:50:00,47.81,47.81,47.75,47.78,20042.0,31.9501,31.9501,31.91,31.93,20042.0
2016-01-27 12:55:00,47.78,47.81,47.74,47.77,9044.0,31.93,31.9501,31.9033,31.9234,9044.0
2016-01-27 13:00:00,47.77,47.82,47.75,47.81,20973.0,31.9234,31.9568,31.91,31.9501,20973.0
2016-01-27 13:05:00,47.81,47.86,47.81,47.85,13208.0,31.9501,31.9835,31.9501,31.9768,13208.0
2016-01-27 13:10:00,47.84,47.87,47.83,47.84,21975.0,31.9701,31.9902,31.9635,31.9701,21975.0
2016-01-27 13:15:00,47.85,47.85,47.79,47.84,21065.0,31.9768,31.9768,31.9367,31.9701,21065.0
2016-01-27 13:20:00,47.84,47.86,47.81,47.85,9789.0,31.9701,31.9835,31.9501,31.9768,9789.0
2016-01-27 13:25:00,47.85,47.89,47.84,47.86,15167.0,31.9768,32.0036,31.9701,31.9835,15167.0
2016-01-27 13:30:00,47.86,47.87,47.82,47.83,14399.0,31.9835,31.9902,31.9568,31.9635,14399.0
2016-01-27 13:35:00,47.83,47.84,47.81,47.83,11948.0,31.9635,31.9701,31.9501,31.9635,11948.0
2016-01-27 13:40:00,47.82,47.83,47.8,47.82,9855.0,31.9568,31.9635,31.9434,31.9568,9855.0
2016-01-27 13:45:00,47.82,47.83,47.78,47.79,38648.0,31.9568,31.9635,31.93,31.9367,38648.0
2016-01-27 13:50:00,47.79,47.83,47.75,47.77,11352.0,31.9367,31.9635,31.91,31.9234,11352.0
2016-01-27 13:55:00,47.77,47.78,47.75,47.77,10678.0,31.9234,31.93,31.91,31.9234,10678.0
2016-01-27 14:00:00,47.76,47.85,47.74,47.84,51120.0,31.9167,31.9768,31.9033,31.9701,51120.0
2016-01-27 14:05:00,47.83,47.88,47.76,47.76,36783.0,31.9635,31.9969,31.9167,31.9167,36783.0
2016-01-27 14:10:00,47.75,47.87,47.72,47.72,45147.0,31.91,31.9902,31.8899,31.8899,45147.0
2016-01-27 14:15:00,47.72,47.82,47.72,47.77,35757.0,31.8899,31.9568,31.8899,31.9234,35757.0
2016-01-27 14:20:00,47.77,47.8,47.71,47.74,39806.0,31.9234,31.9434,31.8833,31.9033,39806.0
2016-01-27 14:25:00,47.74,47.78,47.7,47.74,30656.0,31.9033,31.93,31.8766,31.9033,30656.0
2016-01-27 14:30:00,47.73,47.74,47.68,47.72,63702.0,31.8966,31.9033,31.8632,31.8899,63702.0
2016-01-27 14:35:00,47.72,47.75,47.68,47.69,56710.0,31.8899,31.91,31.8632,31.8699,56710.0
2016-01-27 14:40:00,47.69,47.69,47.63,47.64,41437.0,31.8699,31.8699,31.8298,31.8365,41437.0
2016-01-27 14:45:00,47.64,47.71,47.63,47.68,33073.0,31.8365,31.8833,31.8298,31.8632,33073.0
2016-01-27 14:50:00,47.68,47.71,47.59,47.6,42352.0,31.8632,31.8833,31.8031,31.8098,42352.0
2016-01-27 14:55:00,47.6,47.63,47.51,47.53,46668.0,31.8098,31.8298,31.7496,31.763,46668.0
2016-01-27 15:00:00,47.53,47.54,47.45,47.49,58132.0,31.763,31.7697,31.7095,31.7362,58132.0
2016-01-27 15:05:00,47.5,47.51,47.45,47.48,50234.0,31.7429,31.7496,31.7095,31.7296,50234.0
2016-01-27 15:10:00,47.48,47.48,47.3,47.31,71658.0,31.7296,31.7296,31.6093,31.616,71658.0
2016-01-27 15:15:00,47.32,47.32,47.26,47.27,60793.0,31.6226,31.6226,31.5825,31.5892,60793.0
2016-01-27 15:20:00,47.28,47.47,47.27,47.43,81151.0,31.5959,31.7229,31.5892,31.6961,81151.0
2016-01-27 15:25:00,47.42,47.54,47.42,47.5,54929.0,31.6895,31.7697,31.6895,31.7429,54929.0
2016-01-27 15:30:00,47.49,47.59,47.49,47.53,66699.0,31.7362,31.8031,31.7362,31.763,66699.0
2016-01-27 15:35:00,47.54,47.64,47.51,47.54,56441.0,31.7697,31.8365,31.7496,31.7697,56441.0
2016-01-27 15:40:00,47.54,47.57,47.5,47.56,71910.0,31.7697,31.7897,31.7429,31.783,71910.0
2016-01-27 15:45:00,47.56,47.62,47.53,47.6,77034.0,31.783,31.8231,31.763,31.8098,77034.0
2016-01-27 15:50:00,47.6,47.63,47.57,47.61,90821.0,31.8098,31.8298,31.7897,31.8164,90821.0
2016-01-27 15:55:00,47.62,47.67,47.6,47.65,153516.0,31.8231,31.8565,31.8098,31.8432,153516.0
2016-01-28 09:30:00,47.64,47.71,47.25,47.47,108422.0,31.8365,31.8833,31.5759,31.7229,108422.0
2016-01-28 09:35:00,47.47,47.76,47.46,47.71,63252.0,31.7229,31.9167,31.7162,31.8833,63252.0
2016-01-28 09:40:00,47.69,47.83,47.66,47.82,66102.0,31.8699,31.9635,31.8499,31.9568,66102.0
2016-01-28 09:45:00,47.83,47.91,47.78,47.8,41127.0,31.9635,32.0169,31.93,31.9434,41127.0
2016-01-28 09:50:00,47.8,47.98,47.8,47.96,57991.0,31.9434,32.0637,31.9434,32.0503,57991.0
2016-01-28 09:55:00,47.96,47.97,47.9,47.9,27130.0,32.0503,32.057,32.0102,32.0102,27130.0
2016-01-28 10:00:00,47.9,47.95,47.76,47.92,48327.0,32.0102,32.0437,31.9167,32.0236,48327.0
2016-01-28 10:05:00,47.92,47.98,47.89,47.94,37603.0,32.0236,32.0637,32.0036,32.037,37603.0
2016-01-28 10:10:00,47.95,48.02,47.93,47.99,77289.0,32.0437,32.0904,32.0303,32.0704,77289.0
2016-01-28 10:15:00,47.98,48.04,47.96,47.98,59182.0,32.0637,32.1038,32.0503,32.0637,59182.0
2016-01-28 10:20:00,47.97,48.11,47.95,48.1,51695.0,32.057,32.1506,32.0437,32.1439,51695.0
2016-01-28 10:25:00,48.1,48.15,48.04,48.07,50032.0,32.1439,32.1773,32.1038,32.1238,50032.0
2016-01-28 10:30:00,48.07,48.07,47.97,48.0,54456.0,32.1238,32.1238,32.057,32.0771,54456.0
2016-01-28 10:35:00,48.0,48.06,47.94,47.97,49766.0,32.0771,32.1172,32.037,32.057,49766.0
2016-01-28 10:40:00,47.98,48.0,47.92,47.98,22857.0,32.0637,32.0771,32.0236,32.0637,22857.0
2016-01-28 10:45:00,47.98,48.06,47.96,48.05,40743.0,32.0637,32.1172,32.0503,32.1105,40743.0
2016-01-28 10:50:00,48.04,48.06,47.97,47.98,35246.0,32.1038,32.1172,32.057,32.0637,35246.0
2016-01-28 10:55:00,47.98,48.07,47.97,48.07,37231.0,32.0637,32.1238,32.057,32.1238,37231.0
2016-01-28 11:00:00,48.07,48.08,47.95,47.96,46827.0,32.1238,32.1305,32.0437,32.0503,46827.0
2016-01-28 11:05:00,47.96,48.03,47.96,48.02,30426.0,32.0503,32.0971,32.0503,32.0904,30426.0
2016-01-28 11:10:00,48.02,48.06,47.96,47.98,26988.0,32.0904,32.1172,32.0503,32.0637,26988.0
2016-01-28 11:15:00,47.98,48.04,47.98,48.03,36299.0,32.0637,32.1038,32.0637,32.0971,36299.0
2016-01-28 11:20:00,48.03,48.11,48.01,48.1,37588.0,32.0971,32.1506,32.0837,32.1439,37588.0
2016-01-28 11:25:00,48.09,48.09,47.96,47.99,50354.0,32.1372,32.1372,32.0503,32.0704,50354.0
2016-01-28 11:30:00,47.98,48.0,47.93,47.99,50723.0,32.0637,32.0771,32.0303,32.0704,50723.0
2016-01-28 11:35:00,47.99,48.0,47.95,47.99,14893.0,32.0704,32.0771,32.0437,32.0704,14893.0
2016-01-28 11:40:00,47.99,48.0,47.92,47.94,22177.0,32.0704,32.0771,32.0236,32.037,22177.0
2016-01-28 11:45:00,47.94,47.98,47.92,47.93,18719.0,32.037,32.0637,32.0236,32.0303,18719.0
2016-01-28 11:50:00,47.92,47.99,47.91,47.98,23765.0,32.0236,32.0704,32.0169,32.0637,23765.0
2016-01-28 11:55:00,47.99,48.0,47.95,47.96,17484.0,32.0704,32.0771,32.0437,32.0503,17484.0
2016-01-28 12:00:00,47.96,48.06,47.96,48.05,22262.0,32.0503,32.1172,32.0503,32.1105,22262.0
2016-01-28 12:05:00,48.05,48.1,48.04,48.09,17348.0,32.1105,32.1439,32.1038,32.1372,17348.0
2016-01-28 12:10:00,48.1,48.13,48.06,48.11,26901.0,32.1439,32.1639,32.1172,32.1506,26901.0
2016-01-28 12:15:00,48.12,48.13,48.08,48.12,19618.0,32.1573,32.1639,32.1305,32.1573,19618.0
2016-01-28 12:20:00,48.13,48.17,48.11,48.16,38426.0,32.1639,32.1907,32.1506,32.184,38426.0
2016-01-28 12:25:00,48.15,48.17,48.13,48.17,22821.0,32.1773,32.1907,32.1639,32.1907,22821.0
2016-01-28 12:30:00,48.18,48.28,48.12,48.27,75089.0,32.1974,32.2642,32.1573,32.2575,75089.0
2016-01-28 12:35:00,48.27,48.28,48.25,48.28,29643.0,32.2575,32.2642,32.2441,32.2642,29643.0
2016-01-28 12:40:00,48.27,48.28,48.24,48.26,22231.0,32.2575,32.2642,32.2375,32.2508,22231.0
2016-01-28 12:45:00,48.26,48.28,48.24,48.25,30874.0,32.2508,32.2642,32.2375,32.2441,30874.0
2016-01-28 12:50:00,48.25,48.26,48.18,48.2,21169.0,32.2441,32.2508,32.1974,32.2107,21169.0
2016-01-28 12:55:00,48.2,48.21,48.17,48.2,17829.0,32.2107,32.2174,32.1907,32.2107,17829.0
2016-01-28 13:00:00,48.2,48.22,48.15,48.21,37913.0,32.2107,32.2241,32.1773,32.2174,37913.0
2016-01-28 13:05:00,48.21,48.25,48.18,48.25,27189.0,32.2174,32.2441,32.1974,32.2441,27189.0
2016-01-28 13:10:00,48.25,48.28,48.22,48.27,29587.0,32.2441,32.2642,32.2241,32.2575,29587.0
2016-01-28 13:15:00,48.26,48.27,48.15,48.17,36825.0,32.2508,32.2575,32.1773,32.1907,36825.0
2016-01-28 13:20:00,48.17,48.19,48.13,48.19,34002.0,32.1907,32.204,32.1639,32.204,34002.0
2016-01-28 13:25:00,48.21,48.32,48.21,48.32,34538.0,32.2174,32.2909,32.2174,32.2909,34538.0
2016-01-28 13:30:00,48.33,48.33,48.26,48.28,23716.0,32.2976,32.2976,32.2508,32.2642,23716.0
2016-01-28 13:35:00,48.28,48.33,48.28,48.32,25406.0,32.2642,32.2976,32.2642,32.2909,25406.0
2016-01-28 13:40:00,48.32,48.4,48.31,48.37,102881.0,32.2909,32.3444,32.2842,32.3243,102881.0
2016-01-28 13:45:00,48.37,48.39,48.33,48.34,26890.0,32.3243,32.3377,32.2976,32.3043,26890.0
2016-01-28 13:50:00,48.34,48.41,48.33,48.4,20117.0,32.3043,32.3511,32.2976,32.3444,20117.0
2016-01-28 13:55:00,48.4,48.45,48.34,48.35,33116.0,32.3444,32.3778,32.3043,32.311,33116.0
2016-01-28 14:00:00,48.35,48.5,48.35,48.5,42726.0,32.311,32.4112,32.311,32.4112,42726.0
2016-01-28 14:05:00,48.49,48.54,48.48,48.48,94268.0,32.4045,32.4379,32.3978,32.3978,94268.0
2016-01-28 14:10:00,48.48,48.5,48.46,48.48,16209.0,32.3978,32.4112,32.3845,32.3978,16209.0
2016-01-28 14:15:00,48.49,48.52,48.45,48.47,29215.0,32.4045,32.4246,32.3778,32.3912,29215.0
2016-01-28 14:20:00,48.47,48.56,48.46,48.53,69206.0,32.3912,32.4513,32.3845,32.4312,69206.0
2016-01-28 14:25:00,48.53,48.55,48.5,48.53,47036.0,32.4312,32.4446,32.4112,32.4312,47036.0
2016-01-28 14:30:00,48.52,48.54,48.47,48.53,50914.0,32.4246,32.4379,32.3912,32.4312,50914.0
2016-01-28 14:35:00,48.52,48.52,48.47,48.47,17351.0,32.4246,32.4246,32.3912,32.3912,17351.0
2016-01-28 14:40:00,48.47,48.49,48.39,48.4,21994.0,32.3912,32.4045,32.3377,32.3444,21994.0
2016-01-28 14:45:00,48.41,48.42,48.36,48.38,16961.0,32.3511,32.3577,32.3176,32.331,16961.0
2016-01-28 14:50:00,48.37,48.4,48.34,48.36,18580.0,32.3243,32.3444,32.3043,32.3176,18580.0
2016-01-28 14:55:00,48.37,48.41,48.35,48.41,21732.0,32.3243,32.3511,32.311,32.3511,21732.0
2016-01-28 15:00:00,48.41,48.41,48.35,48.36,35293.0,32.3511,32.3511,32.311,32.3176,35293.0
2016-01-28 15:05:00,48.35,48.37,48.24,48.3,48459.0,32.311,32.3243,32.2375,32.2775,48459.0
2016-01-28 15:10:00,48.31,48.36,48.31,48.35,34183.0,32.2842,32.3176,32.2842,32.311,34183.0
2016-01-28 15:15:00,48.35,48.43,48.34,48.35,43908.0,32.311,32.3644,32.3043,32.311,43908.0
2016-01-28 15:20:00,48.34,48.37,48.3,48.32,35462.0,32.3043,32.3243,32.2775,32.2909,35462.0
2016-01-28 15:25:00,48.31,48.31,48.24,48.29,43581.0,32.2842,32.2842,32.2375,32.2709,43581.0
2016-01-28 15:30:00,48.29,48.35,48.26,48.34,37312.0,32.2709,32.311,32.2508,32.3043,37312.0
2016-01-28 15:35:00,48.35,48.42,48.35,48.38,41187.0,32.311,32.3577,32.311,32.331,41187.0
2016-01-28 15:40:00,48.38,48.39,48.29,48.29,64398.0,32.331,32.3377,32.2709,32.2709,64398.0
2016-01-28 15:45:00,48.28,48.3,48.25,48.28,54059.0,32.2642,32.2775,32.2441,32.2642,54059.0
2016-01-28 15:50:00,48.28,48.29,48.26,48.27,62401.0,32.2642,32.2709,32.2508,32.2575,62401.0
2016-01-28 15:55:00,48.28,48.37,48.26,48.26,251200.0,32.2642,32.3243,32.2508,32.2508,251200.0
2016-01-29 09:30:00,48.58,48.74,48.53,48.67,143254.0,32.4647,32.5716,32.4312,32.5248,143254.0
2016-01-29 09:35:00,48.67,48.79,48.55,48.59,92015.0,32.5248,32.605,32.4446,32.4713,92015.0
2016-01-29 09:40:00,48.6,48.8,48.6,48.69,59150.0,32.478,32.6117,32.478,32.5382,59150.0
2016-01-29 09:45:00,48.71,48.71,48.56,48.64,52631.0,32.5515,32.5515,32.4513,32.5048,52631.0
2016-01-29 09:50:00,48.64,48.82,48.63,48.8,61427.0,32.5048,32.625,32.4981,32.6117,61427.0
2016-01-29 09:55:00,48.8,48.81,48.58,48.6,28097.0,32.6117,32.6184,32.4647,32.478,28097.0
2016-01-29 10:00:00,48.59,48.75,48.54,48.55,92101.0,32.4713,32.5783,32.4379,32.4446,92101.0
2016-01-29 10:05:00,48.55,48.59,48.52,48.56,92444.0,32.4446,32.4713,32.4246,32.4513,92444.0
2016-01-29 10:10:00,48.55,48.66,48.5,48.65,95581.0,32.4446,32.5181,32.4112,32.5114,95581.0
2016-01-29 10:15:00,48.64,48.71,48.62,48.65,39577.0,32.5048,32.5515,32.4914,32.5114,39577.0
2016-01-29 10:20:00,48.65,48.8,48.63,48.8,60175.0,32.5114,32.6117,32.4981,32.6117,60175.0
2016-01-29 10:25:00,48.8,48.91,48.76,48.87,63064.0,32.6117,32.6852,32.585,32.6585,63064.0
2016-01-29 10:30:00,48.86,48.87,48.72,48.82,52835.0,32.6518,32.6585,32.5582,32.625,52835.0
2016-01-29 10:35:00,48.82,48.82,48.71,48.76,47102.0,32.625,32.625,32.5515,32.585,47102.0
2016-01-29 10:40:00,48.76,48.88,48.76,48.87,36249.0,32.585,32.6651,32.585,32.6585,36249.0
2016-01-29 10:45:00,48.88,48.91,48.8,48.82,121309.0,32.6651,32.6852,32.6117,32.625,121309.0
2016-01-29 10:50:00,48.81,48.86,48.79,48.81,55407.0,32.6184,32.6518,32.605,32.6184,55407.0
2016-01-29 10:55:00,48.81,48.86,48.81,48.82,34261.0,32.6184,32.6518,32.6184,32.625,34261.0
2016-01-29 11:00:00,48.83,48.84,48.74,48.79,60714.0,32.6317,32.6384,32.5716,32.605,60714.0
2016-01-29 11:05:00,48.78,48.83,48.74,48.83,65029.0,32.5983,32.6317,32.5716,32.6317,65029.0
2016-01-29 11:10:00,48.83,48.86,48.76,48.79,62703.0,32.6317,32.6518,32.585,32.605,62703.0
2016-01-29 11:15:00,48.79,48.79,48.68,48.71,61208.0,32.605,32.605,32.5315,32.5515,61208.0
2016-01-29 11:20:00,48.7,48.8,48.7,48.77,48221.0,32.5449,32.6117,32.5449,32.5916,48221.0
2016-01-29 11:25:00,48.77,48.84,48.73,48.81,56137.0,32.5916,32.6384,32.5649,32.6184,56137.0
2016-01-29 11:30:00,48.82,48.86,48.78,48.86,49096.0,32.625,32.6518,32.5983,32.6518,49096.0
2016-01-29 11:35:00,48.86,48.87,48.84,48.84,26905.0,32.6518,32.6585,32.6384,32.6384,26905.0
2016-01-29 11:40:00,48.85,48.87,48.78,48.8,37004.0,32.6451,32.6585,32.5983,32.6117,37004.0
2016-01-29 11:45:00,48.79,48.84,48.79,48.81,22465.0,32.605,32.6384,32.605,32.6184,22465.0
2016-01-29 11:50:00,48.8,48.89,48.79,48.88,48317.0,32.6117,32.6718,32.605,32.6651,48317.0
2016-01-29 11:55:00,48.87,48.94,48.87,48.94,42924.0,32.6585,32.7052,32.6585,32.7052,42924.0
2016-01-29 12:00:00,48.94,48.94,48.87,48.88,54230.0,32.7052,32.7052,32.6585,32.6651,54230.0
2016-01-29 12:05:00,48.88,48.93,48.88,48.91,59228.0,32.6651,32.6986,32.6651,32.6852,59228.0
2016-01-29 12:10:00,48.91,48.95,48.91,48.93,38738.0,32.6852,32.7119,32.6852,32.6986,38738.0
2016-01-29 12:15:00,48.93,48.98,48.92,48.97,52365.0,32.6986,32.732,32.6919,32.7253,52365.0
2016-01-29 12:20:00,48.97,48.97,48.93,48.94,25997.0,32.7253,32.7253,32.6986,32.7052,25997.0
2016-01-29 12:25:00,48.93,48.95,48.92,48.94,57784.0,32.6986,32.7119,32.6919,32.7052,57784.0
2016-01-29 12:30:00,48.93,48.96,48.9,48.91,31384.0,32.6986,32.7186,32.6785,32.6852,31384.0
2016-01-29 12:35:00,48.9,48.93,48.87,48.91,70071.0,32.6785,32.6986,32.6585,32.6852,70071.0
2016-01-29 12:40:00,48.91,48.94,48.9,48.91,65287.0,32.6852,32.7052,32.6785,32.6852,65287.0
2016-01-29 12:45:00,48.92,48.93,48.89,48.9,25999.0,32.6919,32.6986,32.6718,32.6785,25999.0
2016-01-29 12:50:00,48.9,48.97,48.89,48.96,54996.0,32.6785,32.7253,32.6718,32.7186,54996.0
2016-01-29 12:55:00,48.96,48.98,48.94,48.98,44950.0,32.7186,32.732,32.7052,32.732,44950.0
2016-01-29 13:00:00,48.97,49.0,48.96,48.98,52689.0,32.7253,32.7453,32.7186,32.732,52689.0
2016-01-29 13:05:00,48.98,48.99,48.92,48.94,58823.0,32.732,32.7387,32.6919,32.7052,58823.0
2016-01-29 13:10:00,48.94,48.99,48.94,48.98,21704.0,32.7052,32.7387,32.7052,32.732,21704.0
2016-01-29 13:15:00,48.98,48.99,48.96,48.98,27958.0,32.732,32.7387,32.7186,32.732,27958.0
2016-01-29 13:20:00,48.98,49.0,48.96,48.98,29049.0,32.732,32.7453,32.7186,32.732,29049.0
2016-01-29 13:25:00,48.98,48.99,48.93,48.96,26041.0,32.732,32.7387,32.6986,32.7186,26041.0
2016-01-29 13:30:00,48.96,48.97,48.92,48.97,21967.0,32.7186,32.7253,32.6919,32.7253,21967.0
2016-01-29 13:35:00,48.97,48.99,48.95,48.97,24795.0,32.7253,32.7387,32.7119,32.7253,24795.0
2016-01-29 13:40:00,48.98,48.98,48.94,48.97,152382.0,32.732,32.732,32.7052,32.7253,152382.0
2016-01-29 13:45:00,48.97,49.0,48.96,49.0,57562.0,32.7253,32.7453,32.7186,32.7453,57562.0
2016-01-29 13:50:00,49.0,49.0,48.98,49.0,88474.0,32.7453,32.7453,32.732,32.7453,88474.0
2016-01-29 13:55:00,48.99,49.0,48.97,48.99,64289.0,32.7387,32.7453,32.7253,32.7387,64289.0
2016-01-29 14:00:00,48.98,49.0,48.97,48.99,65786.0,32.732,32.7453,32.7253,32.7387,65786.0
2016-01-29 14:05:00,48.99,49.0,48.94,48.97,85852.0,32.7387,32.7453,32.7052,32.7253,85852.0
2016-01-29 14:10:00,48.96,48.97,48.92,48.94,64190.0,32.7186,32.7253,32.6919,32.7052,64190.0
2016-01-29 14:15:00,48.95,48.97,48.92,48.93,46255.0,32.7119,32.7253,32.6919,32.6986,46255.0
2016-01-29 14:20:00,48.92,48.94,48.87,48.89,98865.0,32.6919,32.7052,32.6585,32.6718,98865.0
2016-01-29 14:25:00,48.9,48.95,48.89,48.95,55385.0,32.6785,32.7119,32.6718,32.7119,55385.0
2016-01-29 14:30:00,48.95,48.97,48.9,48.97,65997.0,32.7119,32.7253,32.6785,32.7253,65997.0
2016-01-29 14:35:00,48.97,48.98,48.94,48.98,69933.0,32.7253,32.732,32.7052,32.732,69933.0
2016-01-29 14:40:00,48.98,48.98,48.93,48.96,54484.0,32.732,32.732,32.6986,32.7186,54484.0
2016-01-29 14:45:00,48.96,48.97,48.93,48.94,53613.0,32.7186,32.7253,32.6986,32.7052,53613.0
2016-01-29 14:50:00,48.94,48.98,48.93,48.95,62608.0,32.7052,32.732,32.6986,32.7119,62608.0
2016-01-29 14:55:00,48.96,48.97,48.91,48.94,55178.0,32.7186,32.7253,32.6852,32.7052,55178.0
2016-01-29 15:00:00,48.95,48.96,48.92,48.94,65213.0,32.7119,32.7186,32.6919,32.7052,65213.0
2016-01-29 15:05:00,48.94,48.97,48.93,48.94,59609.0,32.7052,32.7253,32.6986,32.7052,59609.0
2016-01-29 15:10:00,48.94,48.96,48.93,48.95,65021.0,32.7052,32.7186,32.6986,32.7119,65021.0
2016-01-29 15:15:00,48.95,48.98,48.94,48.98,79779.0,32.7119,32.732,32.7052,32.732,79779.0
2016-01-29 15:20:00,48.98,49.0,48.94,49.0,103908.0,32.732,32.7453,32.7052,32.7453,103908.0
2016-01-29 15:25:00,48.99,49.0,48.97,48.98,104577.0,32.7387,32.7453,32.7253,32.732,104577.0
2016-01-29 15:30:00,48.98,48.99,48.95,48.98,91108.0,32.732,32.7387,32.7119,32.732,91108.0
2016-01-29 15:35:00,48.98,48.98,48.93,48.93,92686.0,32.732,32.732,32.6986,32.6986,92686.0
2016-01-29 15:40:00,48.92,48.94,48.89,48.9,140181.0,32.6919,32.7052,32.6718,32.6785,140181.0
2016-01-29 15:45:00,48.91,48.92,48.88,48.89,181660.0,32.6852,32.6919,32.6651,32.6718,181660.0
2016-01-29 15:50:00,48.89,48.9,48.86,48.87,203841.0,32.6718,32.6785,32.6518,32.6585,203841.0
2016-01-29 15:55:00,48.86,48.92,48.83,48.91,511822.0,32.6518,32.6919,32.6317,32.6852,511822.0
2016-02-01 09:30:00,48.94,49.31,48.79,49.26,492815.0,32.7052,32.9525,32.605,32.9191,492815.0
2016-02-01 09:35:00,49.27,49.3,49.1,49.25,169853.0,32.9258,32.9458,32.8122,32.9124,169853.0
2016-02-01 09:40:00,49.26,49.5,49.26,49.5,162564.0,32.9191,33.0795,32.9191,33.0795,162564.0
2016-02-01 09:45:00,49.49,49.71,49.47,49.67,161736.0,33.0728,33.2198,33.0594,33.1931,161736.0
2016-02-01 09:50:00,49.67,49.74,49.56,49.57,133163.0,33.1931,33.2399,33.1196,33.1263,133163.0
2016-02-01 09:55:00,49.56,49.57,49.34,49.34,158675.0,33.1196,33.1263,32.9725,32.9725,158675.0
2016-02-01 10:00:00,49.35,49.48,49.25,49.47,189038.0,32.9792,33.0661,32.9124,33.0594,189038.0
2016-02-01 10:05:00,49.48,49.49,49.31,49.33,98097.0,33.0661,33.0728,32.9525,32.9659,98097.0
2016-02-01 10:10:00,49.33,49.43,49.3,49.35,86444.0,32.9659,33.0327,32.9458,32.9792,86444.0
2016-02-01 10:15:00,49.35,49.47,49.34,49.36,180469.0,32.9792,33.0594,32.9725,32.9859,180469.0
2016-02-01 10:20:00,49.36,49.43,49.3,49.4,295772.0,32.9859,33.0327,32.9458,33.0126,295772.0
2016-02-01 10:25:00,49.4,49.48,49.32,49.44,154666.0,33.0126,33.0661,32.9592,33.0394,154666.0
2016-02-01 10:30:00,49.45,49.5,49.35,49.5,190558.0,33.0461,33.0795,32.9792,33.0795,190558.0
2016-02-01 10:35:00,49.49,49.62,49.49,49.59,95080.0,33.0728,33.1597,33.0728,33.1396,95080.0
2016-02-01 10:40:00,49.59,49.65,49.53,49.62,149658.0,33.1396,33.1797,33.0995,33.1597,149658.0
2016-02-01 10:45:00,49.61,49.67,49.6,49.67,85869.0,33.153,33.1931,33.1463,33.1931,85869.0
2016-02-01 10:50:00,49.68,49.78,49.67,49.74,168068.0,33.1998,33.2666,33.1931,33.2399,168068.0
2016-02-01 10:55:00,49.75,49.79,49.73,49.77,147541.0,33.2465,33.2733,33.2332,33.2599,147541.0
2016-02-01 11:00:00,49.78,49.83,49.62,49.65,241144.0,33.2666,33.3,33.1597,33.1797,241144.0
2016-02-01 11:05:00,49.66,49.79,49.65,49.79,107383.0,33.1864,33.2733,33.1797,33.2733,107383.0
2016-02-01 11:10:00,49.78,49.81,49.75,49.75,89247.0,33.2666,33.2866,33.2465,33.2465,89247.0
2016-02-01 11:15:00,49.76,49.9,49.76,49.89,266968.0,33.2532,33.3468,33.2532,33.3401,266968.0
2016-02-01 11:20:00,49.89,49.89,49.84,49.87,105496.0,33.3401,33.3401,33.3067,33.3267,105496.0
2016-02-01 11:25:00,49.86,49.9,49.83,49.89,111426.0,33.3201,33.3468,33.3,33.3401,111426.0
2016-02-01 11:30:00,49.9,49.9,49.85,49.88,129559.0,33.3468,33.3468,33.3134,33.3334,129559.0
2016-02-01 11:35:00,49.89,49.9,49.84,49.87,131886.0,33.3401,33.3468,33.3067,33.3267,131886.0
2016-02-01 11:40:00,49.86,49.87,49.8,49.84,65299.0,33.3201,33.3267,33.28,33.3067,65299.0
2016-02-01 11:45:00,49.85,49.85,49.81,49.82,52560.0,33.3134,33.3134,33.2866,33.2933,52560.0
2016-02-01 11:50:00,49.83,49.84,49.79,49.82,98155.0,33.3,33.3067,33.2733,33.2933,98155.0
2016-02-01 11:55:00,49.82,49.89,49.81,49.85,134463.0,33.2933,33.3401,33.2866,33.3134,134463.0
2016-02-01 12:00:00,49.85,49.96,49.84,49.91,155049.0,33.3134,33.3869,33.3067,33.3535,155049.0
2016-02-01 12:05:00,49.91,49.93,49.87,49.9,162382.0,33.3535,33.3668,33.3267,33.3468,162382.0
2016-02-01 12:10:00,49.9,49.9,49.85,49.88,78262.0,33.3468,33.3468,33.3134,33.3334,78262.0
2016-02-01 12:15:00,49.88,49.93,49.88,49.91,78402.0,33.3334,33.3668,33.3334,33.3535,78402.0
2016-02-01 12:20:00,49.91,49.92,49.84,49.88,94275.0,33.3535,33.3601,33.3067,33.3334,94275.0
2016-02-01 12:25:00,49.89,49.92,49.85,49.87,76009.0,33.3401,33.3601,33.3134,33.3267,76009.0
2016-02-01 12:30:00,49.87,49.95,49.86,49.92,78963.0,33.3267,33.3802,33.3201,33.3601,78963.0
2016-02-01 12:35:00,49.93,49.93,49.87,49.9,59574.0,33.3668,33.3668,33.3267,33.3468,59574.0
2016-02-01 12:40:00,49.91,49.95,49.91,49.92,55753.0,33.3535,33.3802,33.3535,33.3601,55753.0
2016-02-01 12:45:00,49.92,49.97,49.91,49.94,102809.0,33.3601,33.3936,33.3535,33.3735,102809.0
2016-02-01 12:50:00,49.93,49.95,49.88,49.88,68254.0,33.3668,33.3802,33.3334,33.3334,68254.0
2016-02-01 12:55:00,49.88,49.9,49.83,49.89,69859.0,33.3334,33.3468,33.3,33.3401,69859.0
2016-02-01 13:00:00,49.9,49.96,49.9,49.94,57879.0,33.3468,33.3869,33.3468,33.3735,57879.0
2016-02-01 13:05:00,49.95,49.97,49.92,49.92,57701.0,33.3802,33.3936,33.3601,33.3601,57701.0
2016-02-01 13:10:00,49.92,49.94,49.85,49.9,86961.0,33.3601,33.3735,33.3134,33.3468,86961.0
2016-02-01 13:15:00,49.9,49.93,49.87,49.87,69955.0,33.3468,33.3668,33.3267,33.3267,69955.0
2016-02-01 13:20:00,49.87,49.95,49.87,49.93,59244.0,33.3267,33.3802,33.3267,33.3668,59244.0
2016-02-01 13:25:00,49.94,49.97,49.94,49.96,50695.0,33.3735,33.3936,33.3735,33.3869,50695.0
2016-02-01 13:30:00,49.96,49.99,49.95,49.96,104263.0,33.3869,33.4069,33.3802,33.3869,104263.0
2016-02-01 13:35:00,49.97,49.99,49.96,49.99,91714.0,33.3936,33.4069,33.3869,33.4069,91714.0
2016-02-01 13:40:00,49.98,49.99,49.95,49.96,81118.0,33.4002,33.4069,33.3802,33.3869,81118.0
2016-02-01 13:45:00,49.95,49.98,49.94,49.97,52246.0,33.3802,33.4002,33.3735,33.3936,52246.0
2016-02-01 13:50:00,49.97,49.97,49.9,49.9,40832.0,33.3936,33.3936,33.3468,33.3468,40832.0
2016-02-01 13:55:00,49.91,49.92,49.89,49.91,54636.0,33.3535,33.3601,33.3401,33.3535,54636.0
2016-02-01 14:00:00,49.91,49.94,49.88,49.89,55722.0,33.3535,33.3735,33.3334,33.3401,55722.0
2016-02-01 14:05:00,49.89,49.9,49.8,49.81,72195.0,33.3401,33.3468,33.28,33.2866,72195.0
2016-02-01 14:10:00,49.81,49.85,49.8,49.83,81413.0,33.2866,33.3134,33.28,33.3,81413.0
2016-02-01 14:15:00,49.83,49.85,49.79,49.84,65552.0,33.3,33.3134,33.2733,33.3067,65552.0
2016-02-01 14:20:00,49.84,49.89,49.82,49.89,41168.0,33.3067,33.3401,33.2933,33.3401,41168.0
2016-02-01 14:25:00,49.88,49.89,49.82,49.84,53345.0,33.3334,33.3401,33.2933,33.3067,53345.0
2016-02-01 14:30:00,49.83,49.87,49.81,49.82,48316.0,33.3,33.3267,33.2866,33.2933,48316.0
2016-02-01 14:35:00,49.83,49.87,49.83,49.85,51488.0,33.3,33.3267,33.3,33.3134,51488.0
2016-02-01 14:40:00,49.85,49.86,49.81,49.85,75446.0,33.3134,33.3201,33.2866,33.3134,75446.0
2016-02-01 14:45:00,49.86,49.87,49.82,49.82,47418.0,33.3201,33.3267,33.2933,33.2933,47418.0
2016-02-01 14:50:00,49.83,49.88,49.82,49.87,32511.0,33.3,33.3334,33.2933,33.3267,32511.0
2016-02-01 14:55:00,49.86,49.91,49.85,49.88,36079.0,33.3201,33.3535,33.3134,33.3334,36079.0
2016-02-01 15:00:00,49.89,49.89,49.82,49.85,101443.0,33.3401,33.3401,33.2933,33.3134,101443.0
2016-02-01 15:05:00,49.84,49.86,49.84,49.85,106160.0,33.3067,33.3201,33.3067,33.3134,106160.0
2016-02-01 15:10:00,49.84,49.88,49.83,49.88,151622.0,33.3067,33.3334,33.3,33.3334,151622.0
2016-02-01 15:15:00,49.87,49.92,49.86,49.91,132002.0,33.3267,33.3601,33.3201,33.3535,132002.0
2016-02-01 15:20:00,49.91,49.97,49.89,49.95,197827.0,33.3535,33.3936,33.3401,33.3802,197827.0
2016-02-01 15:25:00,49.95,49.96,49.93,49.95,67513.0,33.3802,33.3869,33.3668,33.3802,67513.0
2016-02-01 15:30:00,49.95,49.96,49.89,49.89,52654.0,33.3802,33.3869,33.3401,33.3401,52654.0
2016-02-01 15:35:00,49.89,49.9,49.82,49.83,94666.0,33.3401,33.3468,33.2933,33.3,94666.0
2016-02-01 15:40:00,49.83,49.85,49.79,49.79,89891.0,33.3,33.3134,33.2733,33.2733,89891.0
2016-02-01 15:45:00,49.79,49.82,49.78,49.82,108473.0,33.2733,33.2933,33.2666,33.2933,108473.0
2016-02-01 15:50:00,49.82,49.95,49.81,49.95,265327.0,33.2933,33.3802,33.2866,33.3802,265327.0
2016-02-01 15:55:00,49.94,49.96,49.89,49.89,442365.0,33.3735,33.3869,33.3401,33.3401,442365.0
2016-02-02 09:30:00,49.55,49.74,49.42,49.67,116925.0,33.1129,33.2399,33.026,33.1931,116925.0
2016-02-02 09:35:00,49.67,49.68,49.49,49.56,68777.0,33.1931,33.1998,33.0728,33.1196,68777.0
2016-02-02 09:40:00,49.56,49.69,49.51,49.55,61049.0,33.1196,33.2064,33.0862,33.1129,61049.0
2016-02-02 09:45:00,49.55,49.61,49.46,49.6,54414.0,33.1129,33.153,33.0527,33.1463,54414.0
2016-02-02 09:50:00,49.61,49.64,49.54,49.64,67450.0,33.153,33.173,33.1062,33.173,67450.0
2016-02-02 09:55:00,49.63,49.64,49.56,49.6,48822.0,33.1663,33.173,33.1196,33.1463,48822.0
2016-02-02 10:00:00,49.6,49.68,49.52,49.56,90315.0,33.1463,33.1998,33.0928,33.1196,90315.0
2016-02-02 10:05:00,49.56,49.56,49.43,49.46,69423.0,33.1196,33.1196,33.0327,33.0527,69423.0
2016-02-02 10:10:00,49.47,49.59,49.47,49.55,67020.0,33.0594,33.1396,33.0594,33.1129,67020.0
2016-02-02 10:15:00,49.55,49.64,49.54,49.62,44044.0,33.1129,33.173,33.1062,33.1597,44044.0
2016-02-02 10:20:00,49.62,49.63,49.53,49.57,48861.0,33.1597,33.1663,33.0995,33.1263,48861.0
2016-02-02 10:25:00,49.58,49.64,49.57,49.58,61720.0,33.1329,33.173,33.1263,33.1329,61720.0
2016-02-02 10:30:00,49.57,49.69,49.55,49.55,79175.0,33.1263,33.2064,33.1129,33.1129,79175.0
2016-02-02 10:35:00,49.56,49.63,49.55,49.62,63795.0,33.1196,33.1663,33.1129,33.1597,63795.0
2016-02-02 10:40:00,49.61,49.62,49.53,49.6,65385.0,33.153,33.1597,33.0995,33.1463,65385.0
2016-02-02 10:45:00,49.6,49.65,49.58,49.64,72578.0,33.1463,33.1797,33.1329,33.173,72578.0
2016-02-02 10:50:00,49.64,49.7,49.63,49.69,79823.0,33.173,33.2131,33.1663,33.2064,79823.0
2016-02-02 10:55:00,49.7,49.73,49.68,49.69,36844.0,33.2131,33.2332,33.1998,33.2064,36844.0
2016-02-02 11:00:00,49.69,49.76,49.68,49.73,56428.0,33.2064,33.2532,33.1998,33.2332,56428.0
2016-02-02 11:05:00,49.73,49.79,49.72,49.73,54750.0,33.2332,33.2733,33.2265,33.2332,54750.0
2016-02-02 11:10:00,49.73,49.75,49.69,49.74,46248.0,33.2332,33.2465,33.2064,33.2399,46248.0
2016-02-02 11:15:00,49.75,49.78,49.7,49.71,37840.0,33.2465,33.2666,33.2131,33.2198,37840.0
2016-02-02 11:20:00,49.7,49.73,49.67,49.72,43026.0,33.2131,33.2332,33.1931,33.2265,43026.0
2016-02-02 11:25:00,49.72,49.73,49.66,49.66,40538.0,33.2265,33.2332,33.1864,33.1864,40538.0
2016-02-02 11:30:00,49.66,49.68,49.62,49.63,50060.0,33.1864,33.1998,33.1597,33.1663,50060.0
2016-02-02 11:35:00,49.63,49.64,49.6,49.62,51470.0,33.1663,33.173,33.1463,33.1597,51470.0
2016-02-02 11:40:00,49.61,49.63,49.58,49.58,56301.0,33.153,33.1663,33.1329,33.1329,56301.0
2016-02-02 11:45:00,49.58,49.58,49.51,49.55,48486.0,33.1329,33.1329,33.0862,33.1129,48486.0
2016-02-02 11:50:00,49.55,49.57,49.52,49.53,35439.0,33.1129,33.1263,33.0928,33.0995,35439.0
2016-02-02 11:55:00,49.52,49.54,49.48,49.49,60911.0,33.0928,33.1062,33.0661,33.0728,60911.0
2016-02-02 12:00:00,49.49,49.58,49.49,49.5,67786.0,33.0728,33.1329,33.0728,33.0795,67786.0
2016-02-02 12:05:00,49.5,49.52,49.47,49.47,43921.0,33.0795,33.0928,33.0594,33.0594,43921.0
2016-02-02 12:10:00,49.48,49.53,49.46,49.48,66866.0,33.0661,33.0995,33.0527,33.0661,66866.0
2016-02-02 12:15:00,49.48,49.52,49.46,49.47,34526.0,33.0661,33.0928,33.0527,33.0594,34526.0
2016-02-02 12:20:00,49.46,49.48,49.45,49.48,17048.0,33.0527,33.0661,33.0461,33.0661,17048.0
2016-02-02 12:25:00,49.48,49.5,49.44,49.47,49941.0,33.0661,33.0795,33.0394,33.0594,49941.0
2016-02-02 12:30:00,49.47,49.52,49.47,49.5,38305.0,33.0594,33.0928,33.0594,33.0795,38305.0
2016-02-02 12:35:00,49.5,49.51,49.47,49.49,54150.0,33.0795,33.0862,33.0594,33.0728,54150.0
2016-02-02 12:40:00,49.48,49.51,49.45,49.51,47070.0,33.0661,33.0862,33.0461,33.0862,47070.0
2016-02-02 12:45:00,49.52,49.58,49.52,49.55,40476.0,33.0928,33.1329,33.0928,33.1129,40476.0
2016-02-02 12:50:00,49.55,49.56,49.49,49.5,25385.0,33.1129,33.1196,33.0728,33.0795,25385.0
2016-02-02 12:55:00,49.5,49.57,49.5,49.56,29245.0,33.0795,33.1263,33.0795,33.1196,29245.0
2016-02-02 13:00:00,49.55,49.67,49.55,49.64,64803.0,33.1129,33.1931,33.1129,33.173,64803.0
2016-02-02 13:05:00,49.64,49.65,49.52,49.53,70202.0,33.173,33.1797,33.0928,33.0995,70202.0
2016-02-02 13:10:00,49.53,49.61,49.53,49.61,48311.0,33.0995,33.153,33.0995,33.153,48311.0
2016-02-02 13:15:00,49.61,49.68,49.61,49.68,28458.0,33.153,33.1998,33.153,33.1998,28458.0
2016-02-02 13:20:00,49.67,49.68,49.64,49.67,29255.0,33.1931,33.1998,33.173,33.1931,29255.0
2016-02-02 13:25:00,49.66,49.7,49.62,49.64,31199.0,33.1864,33.2131,33.1597,33.173,31199.0
2016-02-02 13:30:00,49.64,49.64,49.59,49.6,39332.0,33.173,33.173,33.1396,33.1463,39332.0
2016-02-02 13:35:00,49.6,49.62,49.59,49.59,34960.0,33.1463,33.1597,33.1396,33.1396,34960.0
2016-02-02 13:40:00,49.59,49.62,49.57,49.61,43753.0,33.1396,33.1597,33.1263,33.153,43753.0
2016-02-02 13:45:00,49.61,49.62,49.59,49.62,25869.0,33.153,33.1597,33.1396,33.1597,25869.0
2016-02-02 13:50:00,49.62,49.65,49.58,49.59,159728.0,33.1597,33.1797,33.1329,33.1396,159728.0
2016-02-02 13:55:00,49.59,49.63,49.58,49.62,100731.0,33.1396,33.1663,33.1329,33.1597,100731.0
2016-02-02 14:00:00,49.63,49.64,49.54,49.54,52918.0,33.1663,33.173,33.1062,33.1062,52918.0
2016-02-02 14:05:00,49.54,49.61,49.52,49.59,63621.0,33.1062,33.153,33.0928,33.1396,63621.0
2016-02-02 14:10:00,49.6,49.61,49.53,49.59,100158.0,33.1463,33.153,33.0995,33.1396,100158.0
2016-02-02 14:15:00,49.59,49.6,49.57,49.59,48484.0,33.1396,33.1463,33.1263,33.1396,48484.0
2016-02-02 14:20:00,49.59,49.6,49.56,49.59,65083.0,33.1396,33.1463,33.1196,33.1396,65083.0
2016-02-02 14:25:00,49.58,49.62,49.57,49.62,99252.0,33.1329,33.1597,33.1263,33.1597,99252.0
2016-02-02 14:30:00,49.63,49.64,49.57,49.61,103128.0,33.1663,33.173,33.1263,33.153,103128.0
2016-02-02 14:35:00,49.61,49.67,49.58,49.66,53817.0,33.153,33.1931,33.1329,33.1864,53817.0
2016-02-02 14:40:00,49.66,49.75,49.64,49.73,70956.0,33.1864,33.2465,33.173,33.2332,70956.0
2016-02-02 14:45:00,49.73,49.75,49.71,49.72,54076.0,33.2332,33.2465,33.2198,33.2265,54076.0
2016-02-02 14:50:00,49.73,49.79,49.71,49.72,101022.0,33.2332,33.2733,33.2198,33.2265,101022.0
2016-02-02 14:55:00,49.72,49.72,49.66,49.68,40337.0,33.2265,33.2265,33.1864,33.1998,40337.0
2016-02-02 15:00:00,49.67,49.69,49.6,49.62,87732.0,33.1931,33.2064,33.1463,33.1597,87732.0
2016-02-02 15:05:00,49.62,49.62,49.56,49.56,77303.0,33.1597,33.1597,33.1196,33.1196,77303.0
2016-02-02 15:10:00,49.56,49.61,49.52,49.6,95390.0,33.1196,33.153,33.0928,33.1463,95390.0
2016-02-02 15:15:00,49.61,49.67,49.54,49.57,128360.0,33.153,33.1931,33.1062,33.1263,128360.0
2016-02-02 15:20:00,49.56,49.58,49.51,49.54,147593.0,33.1196,33.1329,33.0862,33.1062,147593.0
2016-02-02 15:25:00,49.55,49.56,49.47,49.56,151546.0,33.1129,33.1196,33.0594,33.1196,151546.0
2016-02-02 15:30:00,49.56,49.67,49.56,49.65,137290.0,33.1196,33.1931,33.1196,33.1797,137290.0
2016-02-02 15:35:00,49.64,49.67,49.6,49.63,118946.0,33.173,33.1931,33.1463,33.1663,118946.0
2016-02-02 15:40:00,49.63,49.68,49.59,49.61,101378.0,33.1663,33.1998,33.1396,33.153,101378.0
2016-02-02 15:45:00,49.6,49.62,49.54,49.6,213217.0,33.1463,33.1597,33.1062,33.1463,213217.0
2016-02-02 15:50:00,49.6,49.62,49.56,49.6,210218.0,33.1463,33.1597,33.1196,33.1463,210218.0
2016-02-02 15:55:00,49.61,49.67,49.55,49.65,275758.0,33.153,33.1931,33.1129,33.1797,275758.0
2016-02-03 09:30:00,49.41,49.87,49.31,49.78,188925.0,33.0193,33.3267,32.9525,33.2666,188925.0
2016-02-03 09:35:00,49.78,49.99,49.73,49.99,165360.0,33.2666,33.4069,33.2332,33.4069,165360.0
2016-02-03 09:40:00,49.98,50.19,49.94,50.18,796870.0,33.4002,33.5406,33.3735,33.5339,796870.0
2016-02-03 09:45:00,50.19,50.24,50.02,50.11,111989.0,33.5406,33.574,33.427,33.4871,111989.0
2016-02-03 09:50:00,50.11,50.13,49.85,49.94,189746.0,33.4871,33.5005,33.3134,33.3735,189746.0
2016-02-03 09:55:00,49.95,50.03,49.91,49.95,87069.0,33.3802,33.4337,33.3535,33.3802,87069.0
2016-02-03 10:00:00,49.95,50.03,49.87,49.97,87106.0,33.3802,33.4337,33.3267,33.3936,87106.0
2016-02-03 10:05:00,49.97,50.0,49.86,49.99,115970.0,33.3936,33.4136,33.3201,33.4069,115970.0
2016-02-03 10:10:00,50.0,50.01,49.93,49.96,150495.0,33.4136,33.4203,33.3668,33.3869,150495.0
2016-02-03 10:15:00,49.96,50.05,49.93,50.0,113493.0,33.3869,33.447,33.3668,33.4136,113493.0
2016-02-03 10:20:00,50.01,50.04,49.91,49.94,153253.0,33.4203,33.4403,33.3535,33.3735,153253.0
2016-02-03 10:25:00,49.94,50.0,49.85,49.85,137486.0,33.3735,33.4136,33.3134,33.3134,137486.0
2016-02-03 10:30:00,49.86,49.98,49.81,49.97,99649.0,33.3201,33.4002,33.2866,33.3936,99649.0
2016-02-03 10:35:00,49.98,50.02,49.94,50.0,119588.0,33.4002,33.427,33.3735,33.4136,119588.0
2016-02-03 10:40:00,50.01,50.11,50.0,50.08,122254.0,33.4203,33.4871,33.4136,33.4671,122254.0
2016-02-03 10:45:00,50.08,50.08,49.89,49.96,92140.0,33.4671,33.4671,33.3401,33.3869,92140.0
2016-02-03 10:50:00,49.96,50.02,49.94,49.98,64918.0,33.3869,33.427,33.3735,33.4002,64918.0
2016-02-03 10:55:00,49.99,50.1,49.93,50.09,127996.0,33.4069,33.4804,33.3668,33.4738,127996.0
2016-02-03 11:00:00,50.09,50.1,50.0,50.09,46616.0,33.4738,33.4804,33.4136,33.4738,46616.0
2016-02-03 11:05:00,50.09,50.13,50.0,50.07,60468.0,33.4738,33.5005,33.4136,33.4604,60468.0
2016-02-03 11:10:00,50.06,50.07,49.85,49.91,61610.0,33.4537,33.4604,33.3134,33.3535,61610.0
2016-02-03 11:15:00,49.91,49.96,49.84,49.94,40052.0,33.3535,33.3869,33.3067,33.3735,40052.0
2016-02-03 11:20:00,49.93,50.06,49.87,50.02,75915.0,33.3668,33.4537,33.3267,33.427,75915.0
2016-02-03 11:25:00,50.02,50.12,50.02,50.07,41218.0,33.427,33.4938,33.427,33.4604,41218.0
2016-02-03 11:30:00,50.07,50.1,50.0,50.04,48927.0,33.4604,33.4804,33.4136,33.4403,48927.0
2016-02-03 11:35:00,50.04,50.06,49.88,49.91,38753.0,33.4403,33.4537,33.3334,33.3535,38753.0
2016-02-03 11:40:00,49.91,50.03,49.89,50.02,47232.0,33.3535,33.4337,33.3401,33.427,47232.0
2016-02-03 11:45:00,50.02,50.04,49.98,50.0,51990.0,33.427,33.4403,33.4002,33.4136,51990.0
2016-02-03 11:50:00,50.0,50.01,49.89,49.98,53203.0,33.4136,33.4203,33.3401,33.4002,53203.0
2016-02-03 11:55:00,49.98,49.99,49.94,49.96,29233.0,33.4002,33.4069,33.3735,33.3869,29233.0
2016-02-03 12:00:00,49.96,49.97,49.81,49.82,74559.0,33.3869,33.3936,33.2866,33.2933,74559.0
2016-02-03 12:05:00,49.83,49.95,49.83,49.93,28481.0,33.3,33.3802,33.3,33.3668,28481.0
2016-02-03 12:10:00,49.93,49.99,49.88,49.97,50213.0,33.3668,33.4069,33.3334,33.3936,50213.0
2016-02-03 12:15:00,49.98,49.99,49.9,49.9,33212.0,33.4002,33.4069,33.3468,33.3468,33212.0
2016-02-03 12:20:00,49.88,50.04,49.88,50.01,56268.0,33.3334,33.4403,33.3334,33.4203,56268.0
2016-02-03 12:25:00,50.01,50.05,50.01,50.04,37112.0,33.4203,33.447,33.4203,33.4403,37112.0
2016-02-03 12:30:00,50.04,50.05,49.91,49.94,24483.0,33.4403,33.447,33.3535,33.3735,24483.0
2016-02-03 12:35:00,49.93,49.98,49.92,49.98,22226.0,33.3668,33.4002,33.3601,33.4002,22226.0
2016-02-03 12:40:00,49.98,49.99,49.94,49.97,26371.0,33.4002,33.4069,33.3735,33.3936,26371.0
2016-02-03 12:45:00,49.97,49.98,49.93,49.94,34240.0,33.3936,33.4002,33.3668,33.3735,34240.0
2016-02-03 12:50:00,49.94,49.98,49.91,49.97,22619.0,33.3735,33.4002,33.3535,33.3936,22619.0
2016-02-03 12:55:00,49.96,50.03,49.95,50.02,40501.0,33.3869,33.4337,33.3802,33.427,40501.0
2016-02-03 13:00:00,50.02,50.06,48.31,48.85,1227868.0,33.427,33.4537,32.2842,32.6451,1227868.0
2016-02-03 13:05:00,48.86,49.13,48.6,48.76,560006.0,32.6518,32.8322,32.478,32.585,560006.0
2016-02-03 13:10:00,48.8,49.24,48.31,49.21,489321.0,32.6117,32.9057,32.2842,32.8857,489321.0
2016-02-03 13:15:00,49.21,49.49,49.19,49.33,310681.0,32.8857,33.0728,32.8723,32.9659,310681.0
2016-02-03 13:20:00,49.33,49.43,48.68,48.73,363240.0,32.9659,33.0327,32.5315,32.5649,363240.0
2016-02-03 13:25:00,48.74,49.13,48.64,49.08,613105.0,32.5716,32.8322,32.5048,32.7988,613105.0
2016-02-03 13:30:00,49.08,49.09,48.97,48.98,217366.0,32.7988,32.8055,32.7253,32.732,217366.0
2016-02-03 13:35:00,48.97,48.99,48.8,48.87,180587.0,32.7253,32.7387,32.6117,32.6585,180587.0
2016-02-03 13:40:00,48.87,48.95,48.85,48.9,186526.0,32.6585,32.7119,32.6451,32.6785,186526.0
2016-02-03 13:45:00,48.9,48.92,48.83,48.85,105738.0,32.6785,32.6919,32.6317,32.6451,105738.0
2016-02-03 13:50:00,48.84,48.89,48.8,48.82,190786.0,32.6384,32.6718,32.6117,32.625,190786.0
2016-02-03 13:55:00,48.81,48.81,48.53,48.54,198845.0,32.6184,32.6184,32.4312,32.4379,198845.0
2016-02-03 14:00:00,48.52,48.59,48.52,48.58,221748.0,32.4246,32.4713,32.4246,32.4647,221748.0
2016-02-03 14:05:00,48.57,48.85,48.55,48.84,192022.0,32.458,32.6451,32.4446,32.6384,192022.0
2016-02-03 14:10:00,48.85,48.86,48.8,48.8,128672.0,32.6451,32.6518,32.6117,32.6117,128672.0
2016-02-03 14:15:00,48.8,48.81,48.7,48.7,107836.0,32.6117,32.6184,32.5449,32.5449,107836.0
2016-02-03 14:20:00,48.71,48.73,48.66,48.71,177474.0,32.5515,32.5649,32.5181,32.5515,177474.0
2016-02-03 14:25:00,48.71,48.87,48.68,48.77,141578.0,32.5515,32.6585,32.5315,32.5916,141578.0
2016-02-03 14:30:00,48.76,48.99,48.76,48.99,91876.0,32.585,32.7387,32.585,32.7387,91876.0
2016-02-03 14:35:00,48.98,48.99,48.84,48.85,129174.0,32.732,32.7387,32.6384,32.6451,129174.0
2016-02-03 14:40:00,48.85,48.88,48.77,48.84,158919.0,32.6451,32.6651,32.5916,32.6384,158919.0
2016-02-03 14:45:00,48.83,48.92,48.82,48.84,117168.0,32.6317,32.6919,32.625,32.6384,117168.0
2016-02-03 14:50:00,48.84,48.85,48.72,48.8,101390.0,32.6384,32.6451,32.5582,32.6117,101390.0
2016-02-03 14:55:00,48.8,48.91,48.8,48.88,85340.0,32.6117,32.6852,32.6117,32.6651,85340.0
2016-02-03 15:00:00,48.89,48.91,48.86,48.88,108789.0,32.6718,32.6852,32.6518,32.6651,108789.0
2016-02-03 15:05:00,48.88,48.97,48.86,48.94,237613.0,32.6651,32.7253,32.6518,32.7052,237613.0
2016-02-03 15:10:00,48.95,49.0,48.94,48.99,156318.0,32.7119,32.7453,32.7052,32.7387,156318.0
2016-02-03 15:15:00,48.99,49.0,48.93,48.98,69461.0,32.7387,32.7453,32.6986,32.732,69461.0
2016-02-03 15:20:00,48.99,48.99,48.86,48.86,101971.0,32.7387,32.7387,32.6518,32.6518,101971.0
2016-02-03 15:25:00,48.86,48.87,48.82,48.84,115224.0,32.6518,32.6585,32.625,32.6384,115224.0
2016-02-03 15:30:00,48.84,48.87,48.83,48.85,114380.0,32.6384,32.6585,32.6317,32.6451,114380.0
2016-02-03 15:35:00,48.84,48.85,48.74,48.81,166962.0,32.6384,32.6451,32.5716,32.6184,166962.0
2016-02-03 15:40:00,48.81,48.81,48.66,48.67,232004.0,32.6184,32.6184,32.5181,32.5248,232004.0
2016-02-03 15:45:00,48.66,48.68,48.59,48.65,416792.0,32.5181,32.5315,32.4713,32.5114,416792.0
2016-02-03 15:50:00,48.65,48.65,48.47,48.47,630888.0,32.5114,32.5114,32.3912,32.3912,630888.0
2016-02-03 15:55:00,48.47,48.52,48.37,48.52,1076086.0,32.3912,32.4246,32.3243,32.4246,1076086.0
2016-02-04 09:30:00,48.5,48.5,48.12,48.12,315779.0,32.4112,32.4112,32.1573,32.1573,315779.0
2016-02-04 09:35:00,48.12,48.19,47.76,47.79,232063.0,32.1573,32.204,31.9167,31.9367,232063.0
2016-02-04 09:40:00,47.79,47.89,47.45,47.67,398237.0,31.9367,32.0036,31.7095,31.8565,398237.0
2016-02-04 09:45:00,47.67,47.98,47.63,47.95,174671.0,31.8565,32.0637,31.8298,32.0437,174671.0
2016-02-04 09:50:00,47.95,48.3,47.94,48.06,215208.0,32.0437,32.2775,32.037,32.1172,215208.0
2016-02-04 09:55:00,48.05,48.23,48.03,48.1,109625.0,32.1105,32.2308,32.0971,32.1439,109625.0
2016-02-04 10:00:00,48.1,48.15,47.85,47.85,95260.0,32.1439,32.1773,31.9768,31.9768,95260.0
2016-02-04 10:05:00,47.87,47.93,47.77,47.83,143109.0,31.9902,32.0303,31.9234,31.9635,143109.0
2016-02-04 10:10:00,47.83,48.0,47.75,47.99,191240.0,31.9635,32.0771,31.91,32.0704,191240.0
2016-02-04 10:15:00,48.0,48.03,47.88,47.88,97336.0,32.0771,32.0971,31.9969,31.9969,97336.0
2016-02-04 10:20:00,47.89,47.96,47.83,47.92,121114.0,32.0036,32.0503,31.9635,32.0236,121114.0
2016-02-04 10:25:00,47.91,47.91,47.82,47.83,102917.0,32.0169,32.0169,31.9568,31.9635,102917.0
2016-02-04 10:30:00,47.83,47.85,47.73,47.8,243550.0,31.9635,31.9768,31.8966,31.9434,243550.0
2016-02-04 10:35:00,47.8,48.04,47.79,47.98,223974.0,31.9434,32.1038,31.9367,32.0637,223974.0
2016-02-04 10:40:00,47.99,48.02,47.84,47.86,177868.0,32.0704,32.0904,31.9701,31.9835,177868.0
2016-02-04 10:45:00,47.86,47.96,47.82,47.83,55029.0,31.9835,32.0503,31.9568,31.9635,55029.0
2016-02-04 10:50:00,47.83,47.86,47.77,47.83,146539.0,31.9635,31.9835,31.9234,31.9635,146539.0
2016-02-04 10:55:00,47.84,48.01,47.84,48.01,109283.0,31.9701,32.0837,31.9701,32.0837,109283.0
2016-02-04 11:00:00,48.0,48.04,47.99,48.04,104907.0,32.0771,32.1038,32.0704,32.1038,104907.0
2016-02-04 11:05:00,48.03,48.23,48.02,48.2,119785.0,32.0971,32.2308,32.0904,32.2107,119785.0
2016-02-04 11:10:00,48.2,48.3,48.2,48.28,77736.0,32.2107,32.2775,32.2107,32.2642,77736.0
2016-02-04 11:15:00,48.28,48.3,48.24,48.28,153024.0,32.2642,32.2775,32.2375,32.2642,153024.0
2016-02-04 11:20:00,48.28,48.29,48.21,48.27,47859.0,32.2642,32.2709,32.2174,32.2575,47859.0
2016-02-04 11:25:00,48.28,48.29,48.13,48.16,95666.0,32.2642,32.2709,32.1639,32.184,95666.0
2016-02-04 11:30:00,48.16,48.31,48.16,48.29,70513.0,32.184,32.2842,32.184,32.2709,70513.0
2016-02-04 11:35:00,48.29,48.34,48.27,48.32,80630.0,32.2709,32.3043,32.2575,32.2909,80630.0
2016-02-04 11:40:00,48.32,48.37,48.26,48.37,71292.0,32.2909,32.3243,32.2508,32.3243,71292.0
2016-02-04 11:45:00,48.38,48.43,48.34,48.37,96596.0,32.331,32.3644,32.3043,32.3243,96596.0
2016-02-04 11:50:00,48.36,48.37,48.2,48.28,83862.0,32.3176,32.3243,32.2107,32.2642,83862.0
2016-02-04 11:55:00,48.27,48.36,48.26,48.29,68856.0,32.2575,32.3176,32.2508,32.2709,68856.0
2016-02-04 12:00:00,48.29,48.43,48.29,48.39,76512.0,32.2709,32.3644,32.2709,32.3377,76512.0
2016-02-04 12:05:00,48.39,48.39,48.29,48.35,73930.0,32.3377,32.3377,32.2709,32.311,73930.0
2016-02-04 12:10:00,48.34,48.35,48.27,48.31,43970.0,32.3043,32.311,32.2575,32.2842,43970.0
2016-02-04 12:15:00,48.31,48.37,48.26,48.26,44639.0,32.2842,32.3243,32.2508,32.2508,44639.0
2016-02-04 12:20:00,48.26,48.4,48.26,48.34,55620.0,32.2508,32.3444,32.2508,32.3043,55620.0
2016-02-04 12:25:00,48.33,48.39,48.3,48.38,57913.0,32.2976,32.3377,32.2775,32.331,57913.0
2016-02-04 12:30:00,48.37,48.39,48.34,48.34,35207.0,32.3243,32.3377,32.3043,32.3043,35207.0
2016-02-04 12:35:00,48.34,48.35,48.27,48.34,50314.0,32.3043,32.311,32.2575,32.3043,50314.0
2016-02-04 12:40:00,48.34,48.36,48.27,48.3,50676.0,32.3043,32.3176,32.2575,32.2775,50676.0
2016-02-04 12:45:00,48.3,48.32,48.26,48.31,37884.0,32.2775,32.2909,32.2508,32.2842,37884.0
2016-02-04 12:50:00,48.32,48.35,48.28,48.34,49372.0,32.2909,32.311,32.2642,32.3043,49372.0
2016-02-04 12:55:00,48.34,48.37,48.3,48.3,73805.0,32.3043,32.3243,32.2775,32.2775,73805.0
2016-02-04 13:00:00,48.3,48.39,48.3,48.38,53473.0,32.2775,32.3377,32.2775,32.331,53473.0
2016-02-04 13:05:00,48.39,48.48,48.38,48.46,53954.0,32.3377,32.3978,32.331,32.3845,53954.0
2016-02-04 13:10:00,48.46,48.58,48.46,48.56,108519.0,32.3845,32.4647,32.3845,32.4513,108519.0
2016-02-04 13:15:00,48.57,48.64,48.57,48.63,38186.0,32.458,32.5048,32.458,32.4981,38186.0
2016-02-04 13:20:00,48.63,48.69,48.62,48.63,57428.0,32.4981,32.5382,32.4914,32.4981,57428.0
2016-02-04 13:25:00,48.64,48.64,48.57,48.6,44665.0,32.5048,32.5048,32.458,32.478,44665.0
2016-02-04 13:30:00,48.59,48.62,48.57,48.61,56411.0,32.4713,32.4914,32.458,32.4847,56411.0
2016-02-04 13:35:00,48.61,48.66,48.54,48.57,62561.0,32.4847,32.5181,32.4379,32.458,62561.0
2016-02-04 13:40:00,48.57,48.58,48.44,48.46,43964.0,32.458,32.4647,32.3711,32.3845,43964.0
2016-02-04 13:45:00,48.46,48.47,48.41,48.41,47652.0,32.3845,32.3912,32.3511,32.3511,47652.0
2016-02-04 13:50:00,48.41,48.49,48.41,48.46,59700.0,32.3511,32.4045,32.3511,32.3845,59700.0
2016-02-04 13:55:00,48.46,48.47,48.38,48.39,106755.0,32.3845,32.3912,32.331,32.3377,106755.0
2016-02-04 14:00:00,48.39,48.39,48.26,48.27,59336.0,32.3377,32.3377,32.2508,32.2575,59336.0
2016-02-04 14:05:00,48.27,48.31,48.21,48.23,69920.0,32.2575,32.2842,32.2174,32.2308,69920.0
2016-02-04 14:10:00,48.23,48.33,48.22,48.3,42028.0,32.2308,32.2976,32.2241,32.2775,42028.0
2016-02-04 14:15:00,48.3,48.35,48.29,48.34,58473.0,32.2775,32.311,32.2709,32.3043,58473.0
2016-02-04 14:20:00,48.34,48.45,48.33,48.44,60587.0,32.3043,32.3778,32.2976,32.3711,60587.0
2016-02-04 14:25:00,48.45,48.47,48.38,48.4,66639.0,32.3778,32.3912,32.331,32.3444,66639.0
2016-02-04 14:30:00,48.38,48.41,48.35,48.36,46756.0,32.331,32.3511,32.311,32.3176,46756.0
2016-02-04 14:35:00,48.36,48.41,48.33,48.34,56782.0,32.3176,32.3511,32.2976,32.3043,56782.0
2016-02-04 14:40:00,48.33,48.36,48.32,48.32,38188.0,32.2976,32.3176,32.2909,32.2909,38188.0
2016-02-04 14:45:00,48.32,48.35,48.3,48.32,37602.0,32.2909,32.311,32.2775,32.2909,37602.0
2016-02-04 14:50:00,48.31,48.33,48.26,48.29,45601.0,32.2842,32.2976,32.2508,32.2709,45601.0
2016-02-04 14:55:00,48.27,48.36,48.27,48.32,39563.0,32.2575,32.3176,32.2575,32.2909,39563.0
2016-02-04 15:00:00,48.31,48.35,48.29,48.29,51189.0,32.2842,32.311,32.2709,32.2709,51189.0
2016-02-04 15:05:00,48.3,48.3,48.25,48.27,81167.0,32.2775,32.2775,32.2441,32.2575,81167.0
2016-02-04 15:10:00,48.26,48.32,48.25,48.29,62546.0,32.2508,32.2909,32.2441,32.2709,62546.0
2016-02-04 15:15:00,48.29,48.3,48.23,48.23,71535.0,32.2709,32.2775,32.2308,32.2308,71535.0
2016-02-04 15:20:00,48.23,48.27,48.22,48.26,54257.0,32.2308,32.2575,32.2241,32.2508,54257.0
2016-02-04 15:25:00,48.26,48.27,48.23,48.24,82715.0,32.2508,32.2575,32.2308,32.2375,82715.0
2016-02-04 15:30:00,48.23,48.25,48.21,48.23,120963.0,32.2308,32.2441,32.2174,32.2308,120963.0
2016-02-04 15:35:00,48.23,48.3,48.23,48.3,97858.0,32.2308,32.2775,32.2308,32.2775,97858.0
2016-02-04 15:40:00,48.3,48.35,48.29,48.31,169090.0,32.2775,32.311,32.2709,32.2842,169090.0
2016-02-04 15:45:00,48.31,48.33,48.29,48.31,122437.0,32.2842,32.2976,32.2709,32.2842,122437.0
2016-02-04 15:50:00,48.32,48.33,48.28,48.31,168340.0,32.2909,32.2976,32.2642,32.2842,168340.0
2016-02-04 15:55:00,48.3,48.42,48.3,48.41,498828.0,32.2775,32.3577,32.2775,32.3511,498828.0
2016-02-05 09:30:00,48.02,48.15,47.62,47.62,171733.0,32.0904,32.1773,31.8231,31.8231,171733.0
2016-02-05 09:35:00,47.62,47.74,47.36,47.36,211394.0,31.8231,31.9033,31.6494,31.6494,211394.0
2016-02-05 09:40:00,47.35,47.38,47.26,47.36,160588.0,31.6427,31.6627,31.5825,31.6494,160588.0
2016-02-05 09:45:00,47.35,47.61,47.34,47.58,216131.0,31.6427,31.8164,31.636,31.7964,216131.0
2016-02-05 09:50:00,47.58,47.59,47.46,47.47,237156.0,31.7964,31.8031,31.7162,31.7229,237156.0
2016-02-05 09:55:00,47.48,47.56,47.44,47.54,186784.0,31.7296,31.783,31.7028,31.7697,186784.0
2016-02-05 10:00:00,47.54,47.57,47.46,47.47,220706.0,31.7697,31.7897,31.7162,31.7229,220706.0
2016-02-05 10:05:00,47.46,47.51,47.4,47.45,138772.0,31.7162,31.7496,31.6761,31.7095,138772.0
2016-02-05 10:10:00,47.45,47.59,47.41,47.57,202880.0,31.7095,31.8031,31.6828,31.7897,202880.0
2016-02-05 10:15:00,47.56,47.75,47.56,47.73,101341.0,31.783,31.91,31.783,31.8966,101341.0
2016-02-05 10:20:00,47.73,47.75,47.51,47.52,79926.0,31.8966,31.91,31.7496,31.7563,79926.0
2016-02-05 10:25:00,47.51,47.63,47.5,47.53,95077.0,31.7496,31.8298,31.7429,31.763,95077.0
2016-02-05 10:30:00,47.52,47.62,47.51,47.56,99158.0,31.7563,31.8231,31.7496,31.783,99158.0
2016-02-05 10:35:00,47.55,47.55,47.4,47.46,163175.0,31.7763,31.7763,31.6761,31.7162,163175.0
2016-02-05 10:40:00,47.46,47.53,47.42,47.43,108639.0,31.7162,31.763,31.6895,31.6961,108639.0
2016-02-05 10:45:00,47.43,47.58,47.41,47.57,72891.0,31.6961,31.7964,31.6828,31.7897,72891.0
2016-02-05 10:50:00,47.58,47.58,47.47,47.51,68668.0,31.7964,31.7964,31.7229,31.7496,68668.0
2016-02-05 10:55:00,47.5,47.61,47.49,47.57,84379.0,31.7429,31.8164,31.7362,31.7897,84379.0
2016-02-05 11:00:00,47.57,47.7,47.57,47.69,57305.0,31.7897,31.8766,31.7897,31.8699,57305.0
2016-02-05 11:05:00,47.69,47.77,47.62,47.76,103114.0,31.8699,31.9234,31.8231,31.9167,103114.0
2016-02-05 11:10:00,47.76,47.86,47.74,47.84,74388.0,31.9167,31.9835,31.9033,31.9701,74388.0
2016-02-05 11:15:00,47.84,47.91,47.79,47.8,59537.0,31.9701,32.0169,31.9367,31.9434,59537.0
2016-02-05 11:20:00,47.8,47.94,47.8,47.9,68513.0,31.9434,32.037,31.9434,32.0102,68513.0
2016-02-05 11:25:00,47.9,47.91,47.8,47.91,67572.0,32.0102,32.0169,31.9434,32.0169,67572.0
2016-02-05 11:30:00,47.9,48.08,47.89,48.06,172284.0,32.0102,32.1305,32.0036,32.1172,172284.0
2016-02-05 11:35:00,48.06,48.15,48.03,48.15,90332.0,32.1172,32.1773,32.0971,32.1773,90332.0
2016-02-05 11:40:00,48.14,48.15,48.05,48.08,131941.0,32.1706,32.1773,32.1105,32.1305,131941.0
2016-02-05 11:45:00,48.08,48.1,48.03,48.04,97434.0,32.1305,32.1439,32.0971,32.1038,97434.0
2016-02-05 11:50:00,48.05,48.13,48.05,48.12,58848.0,32.1105,32.1639,32.1105,32.1573,58848.0
2016-02-05 11:55:00,48.12,48.12,47.99,48.05,77101.0,32.1573,32.1573,32.0704,32.1105,77101.0
2016-02-05 12:00:00,48.05,48.06,47.92,48.02,75376.0,32.1105,32.1172,32.0236,32.0904,75376.0
2016-02-05 12:05:00,48.02,48.05,47.91,47.95,47139.0,32.0904,32.1105,32.0169,32.0437,47139.0
2016-02-05 12:10:00,47.95,47.98,47.9,47.97,30887.0,32.0437,32.0637,32.0102,32.057,30887.0
2016-02-05 12:15:00,47.97,47.97,47.9,47.91,40076.0,32.057,32.057,32.0102,32.0169,40076.0
2016-02-05 12:20:00,47.92,48.04,47.92,48.03,89951.0,32.0236,32.1038,32.0236,32.0971,89951.0
2016-02-05 12:25:00,48.03,48.05,47.96,48.04,67891.0,32.0971,32.1105,32.0503,32.1038,67891.0
2016-02-05 12:30:00,48.03,48.16,48.02,48.16,49772.0,32.0971,32.184,32.0904,32.184,49772.0
2016-02-05 12:35:00,48.15,48.18,48.13,48.14,55588.0,32.1773,32.1974,32.1639,32.1706,55588.0
2016-02-05 12:40:00,48.14,48.2,48.11,48.19,54577.0,32.1706,32.2107,32.1506,32.204,54577.0
2016-02-05 12:45:00,48.19,48.2,48.16,48.19,48678.0,32.204,32.2107,32.184,32.204,48678.0
2016-02-05 12:50:00,48.19,48.2,48.17,48.17,46004.0,32.204,32.2107,32.1907,32.1907,46004.0
2016-02-05 12:55:00,48.16,48.19,48.11,48.19,43072.0,32.184,32.204,32.1506,32.204,43072.0
2016-02-05 13:00:00,48.19,48.19,48.13,48.18,51883.0,32.204,32.204,32.1639,32.1974,51883.0
2016-02-05 13:05:00,48.19,48.23,48.15,48.23,77237.0,32.204,32.2308,32.1773,32.2308,77237.0
2016-02-05 13:10:00,48.22,48.25,48.2,48.22,34155.0,32.2241,32.2441,32.2107,32.2241,34155.0
2016-02-05 13:15:00,48.22,48.28,48.2,48.2,36347.0,32.2241,32.2642,32.2107,32.2107,36347.0
2016-02-05 13:20:00,48.2,48.28,48.19,48.28,37986.0,32.2107,32.2642,32.204,32.2642,37986.0
2016-02-05 13:25:00,48.28,48.29,48.24,48.29,39011.0,32.2642,32.2709,32.2375,32.2709,39011.0
2016-02-05 13:30:00,48.29,48.3,48.25,48.29,59771.0,32.2709,32.2775,32.2441,32.2709,59771.0
2016-02-05 13:35:00,48.29,48.29,48.23,48.25,76120.0,32.2709,32.2709,32.2308,32.2441,76120.0
2016-02-05 13:40:00,48.25,48.27,48.24,48.25,48607.0,32.2441,32.2575,32.2375,32.2441,48607.0
2016-02-05 13:45:00,48.25,48.25,48.18,48.19,84809.0,32.2441,32.2441,32.1974,32.204,84809.0
2016-02-05 13:50:00,48.2,48.21,48.17,48.2,65819.0,32.2107,32.2174,32.1907,32.2107,65819.0
2016-02-05 13:55:00,48.2,48.25,48.17,48.25,91699.0,32.2107,32.2441,32.1907,32.2441,91699.0
2016-02-05 14:00:00,48.25,48.27,48.23,48.27,48393.0,32.2441,32.2575,32.2308,32.2575,48393.0
2016-02-05 14:05:00,48.27,48.3,48.25,48.3,64068.0,32.2575,32.2775,32.2441,32.2775,64068.0
2016-02-05 14:10:00,48.3,48.3,48.23,48.25,65961.0,32.2775,32.2775,32.2308,32.2441,65961.0
2016-02-05 14:15:00,48.25,48.29,48.23,48.27,57964.0,32.2441,32.2709,32.2308,32.2575,57964.0
2016-02-05 14:20:00,48.28,48.4,48.27,48.4,65868.0,32.2642,32.3444,32.2575,32.3444,65868.0
2016-02-05 14:25:00,48.39,48.44,48.36,48.44,55956.0,32.3377,32.3711,32.3176,32.3711,55956.0
2016-02-05 14:30:00,48.43,48.5,48.42,48.44,89226.0,32.3644,32.4112,32.3577,32.3711,89226.0
2016-02-05 14:35:00,48.44,48.44,48.34,48.36,82237.0,32.3711,32.3711,32.3043,32.3176,82237.0
2016-02-05 14:40:00,48.35,48.4,48.33,48.34,77715.0,32.311,32.3444,32.2976,32.3043,77715.0
2016-02-05 14:45:00,48.34,48.37,48.32,48.34,48754.0,32.3043,32.3243,32.2909,32.3043,48754.0
2016-02-05 14:50:00,48.34,48.39,48.31,48.37,37251.0,32.3043,32.3377,32.2842,32.3243,37251.0
2016-02-05 14:55:00,48.37,48.41,48.34,48.34,44280.0,32.3243,32.3511,32.3043,32.3043,44280.0
2016-02-05 15:00:00,48.34,48.34,48.29,48.3,65692.0,32.3043,32.3043,32.2709,32.2775,65692.0
2016-02-05 15:05:00,48.3,48.34,48.28,48.34,63319.0,32.2775,32.3043,32.2642,32.3043,63319.0
2016-02-05 15:10:00,48.34,48.34,48.27,48.28,48105.0,32.3043,32.3043,32.2575,32.2642,48105.0
2016-02-05 15:15:00,48.27,48.29,48.24,48.29,94296.0,32.2575,32.2709,32.2375,32.2709,94296.0
2016-02-05 15:20:00,48.28,48.31,48.27,48.28,54712.0,32.2642,32.2842,32.2575,32.2642,54712.0
2016-02-05 15:25:00,48.28,48.31,48.26,48.3,85923.0,32.2642,32.2842,32.2508,32.2775,85923.0
2016-02-05 15:30:00,48.29,48.29,48.24,48.25,80941.0,32.2709,32.2709,32.2375,32.2441,80941.0
2016-02-05 15:35:00,48.25,48.32,48.24,48.31,243484.0,32.2441,32.2909,32.2375,32.2842,243484.0
2016-02-05 15:40:00,48.3,48.43,48.29,48.4,255280.0,32.2775,32.3644,32.2709,32.3444,255280.0
2016-02-05 15:45:00,48.4,48.4,48.33,48.35,144652.0,32.3444,32.3444,32.2976,32.311,144652.0
2016-02-05 15:50:00,48.35,48.41,48.33,48.33,205667.0,32.311,32.3511,32.2976,32.2976,205667.0
2016-02-05 15:55:00,48.33,48.36,48.21,48.21,543890.0,32.2976,32.3176,32.2174,32.2174,543890.0
2016-02-08 09:30:00,48.18,48.73,48.05,48.41,195510.0,32.1974,32.5649,32.1105,32.3511,195510.0
2016-02-08 09:35:00,48.41,48.42,48.11,48.26,103796.0,32.3511,32.3577,32.1506,32.2508,103796.0
2016-02-08 09:40:00,48.25,48.32,48.08,48.29,85829.0,32.2441,32.2909,32.1305,32.2709,85829.0
2016-02-08 09:45:00,48.29,48.39,48.23,48.31,56257.0,32.2709,32.3377,32.2308,32.2842,56257.0
2016-02-08 09:50:00,48.31,48.37,48.21,48.32,56417.0,32.2842,32.3243,32.2174,32.2909,56417.0
2016-02-08 09:55:00,48.32,48.36,48.14,48.16,99770.0,32.2909,32.3176,32.1706,32.184,99770.0
2016-02-08 10:00:00,48.14,48.3,48.08,48.28,69093.0,32.1706,32.2775,32.1305,32.2642,69093.0
2016-02-08 10:05:00,48.28,48.44,48.23,48.44,81616.0,32.2642,32.3711,32.2308,32.3711,81616.0
2016-02-08 10:10:00,48.43,48.48,48.29,48.32,87872.0,32.3644,32.3978,32.2709,32.2909,87872.0
2016-02-08 10:15:00,48.32,48.36,48.16,48.2,102090.0,32.2909,32.3176,32.184,32.2107,102090.0
2016-02-08 10:20:00,48.19,48.24,48.15,48.2,65955.0,32.204,32.2375,32.1773,32.2107,65955.0
2016-02-08 10:25:00,48.2,48.23,48.14,48.22,46840.0,32.2107,32.2308,32.1706,32.2241,46840.0
2016-02-08 10:30:00,48.21,48.43,48.2,48.41,85394.0,32.2174,32.3644,32.2107,32.3511,85394.0
2016-02-08 10:35:00,48.41,48.55,48.38,48.53,217171.0,32.3511,32.4446,32.331,32.4312,217171.0
2016-02-08 10:40:00,48.53,48.69,48.44,48.69,180322.0,32.4312,32.5382,32.3711,32.5382,180322.0
2016-02-08 10:45:00,48.68,48.72,48.65,48.7,162796.0,32.5315,32.5582,32.5114,32.5449,162796.0
2016-02-08 10:50:00,48.69,48.73,48.61,48.69,102445.0,32.5382,32.5649,32.4847,32.5382,102445.0
2016-02-08 10:55:00,48.69,48.75,48.68,48.74,144500.0,32.5382,32.5783,32.5315,32.5716,144500.0
2016-02-08 11:00:00,48.74,48.75,48.55,48.68,134292.0,32.5716,32.5783,32.4446,32.5315,134292.0
2016-02-08 11:05:00,48.67,48.68,48.54,48.59,107266.0,32.5248,32.5315,32.4379,32.4713,107266.0
2016-02-08 11:10:00,48.6,48.62,48.49,48.56,65303.0,32.478,32.4914,32.4045,32.4513,65303.0
2016-02-08 11:15:00,48.55,48.55,48.47,48.48,72000.0,32.4446,32.4446,32.3912,32.3978,72000.0
2016-02-08 11:20:00,48.48,48.5,48.33,48.35,57654.0,32.3978,32.4112,32.2976,32.311,57654.0
2016-02-08 11:25:00,48.35,48.35,48.21,48.21,64353.0,32.311,32.311,32.2174,32.2174,64353.0
2016-02-08 11:30:00,48.22,48.24,48.12,48.17,81435.0,32.2241,32.2375,32.1573,32.1907,81435.0
2016-02-08 11:35:00,48.18,48.21,48.12,48.12,57905.0,32.1974,32.2174,32.1573,32.1573,57905.0
2016-02-08 11:40:00,48.11,48.12,48.04,48.1,44747.0,32.1506,32.1573,32.1038,32.1439,44747.0
2016-02-08 11:45:00,48.1,48.15,48.1,48.11,34917.0,32.1439,32.1773,32.1439,32.1506,34917.0
2016-02-08 11:50:00,48.11,48.23,48.11,48.22,45328.0,32.1506,32.2308,32.1506,32.2241,45328.0
2016-02-08 11:55:00,48.23,48.24,48.19,48.23,40235.0,32.2308,32.2375,32.204,32.2308,40235.0
2016-02-08 12:00:00,48.23,48.25,48.2,48.22,29454.0,32.2308,32.2441,32.2107,32.2241,29454.0
2016-02-08 12:05:00,48.21,48.23,48.19,48.22,25283.0,32.2174,32.2308,32.204,32.2241,25283.0
2016-02-08 12:10:00,48.21,48.27,48.19,48.23,55813.0,32.2174,32.2575,32.204,32.2308,55813.0
2016-02-08 12:15:00,48.23,48.3,48.23,48.26,41658.0,32.2308,32.2775,32.2308,32.2508,41658.0
2016-02-08 12:20:00,48.26,48.3,48.21,48.3,31454.0,32.2508,32.2775,32.2174,32.2775,31454.0
2016-02-08 12:25:00,48.3,48.31,48.22,48.25,36783.0,32.2775,32.2842,32.2241,32.2441,36783.0
2016-02-08 12:30:00,48.25,48.3,48.25,48.29,43128.0,32.2441,32.2775,32.2441,32.2709,43128.0
2016-02-08 12:35:00,48.29,48.41,48.29,48.4,54501.0,32.2709,32.3511,32.2709,32.3444,54501.0
2016-02-08 12:40:00,48.39,48.41,48.33,48.34,31395.0,32.3377,32.3511,32.2976,32.3043,31395.0
2016-02-08 12:45:00,48.34,48.5,48.34,48.49,48496.0,32.3043,32.4112,32.3043,32.4045,48496.0
2016-02-08 12:50:00,48.5,48.54,48.5,48.54,32588.0,32.4112,32.4379,32.4112,32.4379,32588.0
2016-02-08 12:55:00,48.54,48.56,48.52,48.56,37087.0,32.4379,32.4513,32.4246,32.4513,37087.0
2016-02-08 13:00:00,48.56,48.56,48.5,48.56,69065.0,32.4513,32.4513,32.4112,32.4513,69065.0
2016-02-08 13:05:00,48.55,48.59,48.55,48.58,32117.0,32.4446,32.4713,32.4446,32.4647,32117.0
2016-02-08 13:10:00,48.58,48.59,48.55,48.56,26675.0,32.4647,32.4713,32.4446,32.4513,26675.0
2016-02-08 13:15:00,48.56,48.59,48.49,48.5,42371.0,32.4513,32.4713,32.4045,32.4112,42371.0
2016-02-08 13:20:00,48.51,48.53,48.46,48.48,36804.0,32.4179,32.4312,32.3845,32.3978,36804.0
2016-02-08 13:25:00,48.48,48.51,48.46,48.51,32772.0,32.3978,32.4179,32.3845,32.4179,32772.0
2016-02-08 13:30:00,48.51,48.53,48.49,48.51,27589.0,32.4179,32.4312,32.4045,32.4179,27589.0
2016-02-08 13:35:00,48.51,48.51,48.46,48.46,19185.0,32.4179,32.4179,32.3845,32.3845,19185.0
2016-02-08 13:40:00,48.46,48.48,48.42,48.44,29279.0,32.3845,32.3978,32.3577,32.3711,29279.0
2016-02-08 13:45:00,48.43,48.44,48.39,48.41,23407.0,32.3644,32.3711,32.3377,32.3511,23407.0
2016-02-08 13:50:00,48.42,48.44,48.36,48.39,33441.0,32.3577,32.3711,32.3176,32.3377,33441.0
2016-02-08 13:55:00,48.4,48.42,48.38,48.41,23570.0,32.3444,32.3577,32.331,32.3511,23570.0
2016-02-08 14:00:00,48.41,48.46,48.4,48.42,45240.0,32.3511,32.3845,32.3444,32.3577,45240.0
2016-02-08 14:05:00,48.42,48.46,48.4,48.45,39711.0,32.3577,32.3845,32.3444,32.3778,39711.0
2016-02-08 14:10:00,48.44,48.48,48.42,48.46,34829.0,32.3711,32.3978,32.3577,32.3845,34829.0
2016-02-08 14:15:00,48.47,48.49,48.43,48.46,41664.0,32.3912,32.4045,32.3644,32.3845,41664.0
2016-02-08 14:20:00,48.47,48.54,48.45,48.54,55292.0,32.3912,32.4379,32.3778,32.4379,55292.0
2016-02-08 14:25:00,48.53,48.59,48.53,48.57,74043.0,32.4312,32.4713,32.4312,32.458,74043.0
2016-02-08 14:30:00,48.56,48.56,48.46,48.52,53650.0,32.4513,32.4513,32.3845,32.4246,53650.0
2016-02-08 14:35:00,48.52,48.59,48.51,48.58,89779.0,32.4246,32.4713,32.4179,32.4647,89779.0
2016-02-08 14:40:00,48.58,48.6,48.56,48.57,61937.0,32.4647,32.478,32.4513,32.458,61937.0
2016-02-08 14:45:00,48.58,48.6,48.54,48.56,41896.0,32.4647,32.478,32.4379,32.4513,41896.0
2016-02-08 14:50:00,48.56,48.58,48.51,48.58,38560.0,32.4513,32.4647,32.4179,32.4647,38560.0
2016-02-08 14:55:00,48.59,48.6,48.54,48.55,43999.0,32.4713,32.478,32.4379,32.4446,43999.0
2016-02-08 15:00:00,48.55,48.56,48.5,48.53,33651.0,32.4446,32.4513,32.4112,32.4312,33651.0
2016-02-08 15:05:00,48.52,48.54,48.49,48.51,66466.0,32.4246,32.4379,32.4045,32.4179,66466.0
2016-02-08 15:10:00,48.5,48.54,48.5,48.53,58769.0,32.4112,32.4379,32.4112,32.4312,58769.0
2016-02-08 15:15:00,48.52,48.6,48.51,48.55,159506.0,32.4246,32.478,32.4179,32.4446,159506.0
2016-02-08 15:20:00,48.55,48.59,48.52,48.55,101861.0,32.4446,32.4713,32.4246,32.4446,101861.0
2016-02-08 15:25:00,48.56,48.61,48.54,48.61,112694.0,32.4513,32.4847,32.4379,32.4847,112694.0
2016-02-08 15:30:00,48.61,48.7,48.6,48.67,115172.0,32.4847,32.5449,32.478,32.5248,115172.0
2016-02-08 15:35:00,48.67,48.67,48.59,48.62,110649.0,32.5248,32.5248,32.4713,32.4914,110649.0
2016-02-08 15:40:00,48.63,48.78,48.62,48.69,182166.0,32.4981,32.5983,32.4914,32.5382,182166.0
2016-02-08 15:45:00,48.7,48.82,48.69,48.79,203690.0,32.5449,32.625,32.5382,32.605,203690.0
2016-02-08 15:50:00,48.78,48.8,48.73,48.74,227523.0,32.5983,32.6117,32.5649,32.5716,227523.0
2016-02-08 15:55:00,48.75,48.85,48.73,48.85,434627.0,32.5783,32.6451,32.5649,32.6451,434627.0
2016-02-09 09:30:00,48.58,49.29,48.58,49.02,263774.0,32.4647,32.9391,32.4647,32.7587,263774.0
2016-02-09 09:35:00,49.01,49.04,48.76,48.98,86868.0,32.752,32.7721,32.585,32.732,86868.0
2016-02-09 09:40:00,48.96,49.04,48.74,48.83,98492.0,32.7186,32.7721,32.5716,32.6317,98492.0
2016-02-09 09:45:00,48.82,48.95,48.74,48.75,100817.0,32.625,32.7119,32.5716,32.5783,100817.0
2016-02-09 09:50:00,48.75,48.76,48.28,48.35,144663.0,32.5783,32.585,32.2642,32.311,144663.0
2016-02-09 09:55:00,48.35,48.55,48.35,48.49,85512.0,32.311,32.4446,32.311,32.4045,85512.0
2016-02-09 10:00:00,48.49,48.66,48.48,48.51,100380.0,32.4045,32.5181,32.3978,32.4179,100380.0
2016-02-09 10:05:00,48.52,48.56,48.36,48.36,63531.0,32.4246,32.4513,32.3176,32.3176,63531.0
2016-02-09 10:10:00,48.37,48.41,48.31,48.4,65482.0,32.3243,32.3511,32.2842,32.3444,65482.0
2016-02-09 10:15:00,48.4,48.54,48.38,48.48,66686.0,32.3444,32.4379,32.331,32.3978,66686.0
2016-02-09 10:20:00,48.48,48.48,48.35,48.36,58854.0,32.3978,32.3978,32.311,32.3176,58854.0
2016-02-09 10:25:00,48.36,48.41,48.31,48.36,62109.0,32.3176,32.3511,32.2842,32.3176,62109.0
2016-02-09 10:30:00,48.36,48.71,48.35,48.67,134667.0,32.3176,32.5515,32.311,32.5248,134667.0
2016-02-09 10:35:00,48.68,48.69,48.62,48.67,61596.0,32.5315,32.5382,32.4914,32.5248,61596.0
2016-02-09 10:40:00,48.68,48.72,48.63,48.66,88809.0,32.5315,32.5582,32.4981,32.5181,88809.0
2016-02-09 10:45:00,48.66,48.73,48.62,48.73,61829.0,32.5181,32.5649,32.4914,32.5649,61829.0
2016-02-09 10:50:00,48.73,48.84,48.73,48.76,104698.0,32.5649,32.6384,32.5649,32.585,104698.0
2016-02-09 10:55:00,48.77,48.87,48.76,48.79,55258.0,32.5916,32.6585,32.585,32.605,55258.0
2016-02-09 11:00:00,48.81,48.81,48.7,48.78,54719.0,32.6184,32.6184,32.5449,32.5983,54719.0
2016-02-09 11:05:00,48.77,48.81,48.72,48.75,51936.0,32.5916,32.6184,32.5582,32.5783,51936.0
2016-02-09 11:10:00,48.75,48.84,48.68,48.84,104711.0,32.5783,32.6384,32.5315,32.6384,104711.0
2016-02-09 11:15:00,48.85,48.86,48.72,48.76,43036.0,32.6451,32.6518,32.5582,32.585,43036.0
2016-02-09 11:20:00,48.76,48.83,48.75,48.82,39728.0,32.585,32.6317,32.5783,32.625,39728.0
2016-02-09 11:25:00,48.81,48.85,48.78,48.84,49500.0,32.6184,32.6451,32.5983,32.6384,49500.0
2016-02-09 11:30:00,48.84,48.9,48.83,48.88,57519.0,32.6384,32.6785,32.6317,32.6651,57519.0
2016-02-09 11:35:00,48.89,48.89,48.82,48.86,49424.0,32.6718,32.6718,32.625,32.6518,49424.0
2016-02-09 11:40:00,48.86,48.95,48.85,48.94,51863.0,32.6518,32.7119,32.6451,32.7052,51863.0
2016-02-09 11:45:00,48.95,48.96,48.91,48.92,46858.0,32.7119,32.7186,32.6852,32.6919,46858.0
2016-02-09 11:50:00,48.93,48.94,48.91,48.91,99288.0,32.6986,32.7052,32.6852,32.6852,99288.0
2016-02-09 11:55:00,48.91,48.94,48.89,48.9,66232.0,32.6852,32.7052,32.6718,32.6785,66232.0
2016-02-09 12:00:00,48.9,48.91,48.85,48.89,53924.0,32.6785,32.6852,32.6451,32.6718,53924.0
2016-02-09 12:05:00,48.89,48.97,48.88,48.96,30583.0,32.6718,32.7253,32.6651,32.7186,30583.0
2016-02-09 12:10:00,48.97,48.97,48.88,48.88,44462.0,32.7253,32.7253,32.6651,32.6651,44462.0
2016-02-09 12:15:00,48.89,48.93,48.83,48.84,35209.0,32.6718,32.6986,32.6317,32.6384,35209.0
2016-02-09 12:20:00,48.85,48.89,48.84,48.88,32772.0,32.6451,32.6718,32.6384,32.6651,32772.0
2016-02-09 12:25:00,48.88,48.93,48.86,48.92,22538.0,32.6651,32.6986,32.6518,32.6919,22538.0
2016-02-09 12:30:00,48.92,48.95,48.9,48.94,39053.0,32.6919,32.7119,32.6785,32.7052,39053.0
2016-02-09 12:35:00,48.94,48.98,48.93,48.95,28686.0,32.7052,32.732,32.6986,32.7119,28686.0
2016-02-09 12:40:00,48.96,49.0,48.94,48.99,56635.0,32.7186,32.7453,32.7052,32.7387,56635.0
2016-02-09 12:45:00,48.98,49.0,48.97,48.99,33084.0,32.732,32.7453,32.7253,32.7387,33084.0
2016-02-09 12:50:00,48.99,49.12,48.99,49.1,62565.0,32.7387,32.8255,32.7387,32.8122,62565.0
2016-02-09 12:55:00,49.1,49.1,49.01,49.05,25308.0,32.8122,32.8122,32.752,32.7788,25308.0
2016-02-09 13:00:00,49.06,49.1,49.03,49.08,52707.0,32.7854,32.8122,32.7654,32.7988,52707.0
2016-02-09 13:05:00,49.09,49.09,49.03,49.04,24507.0,32.8055,32.8055,32.7654,32.7721,24507.0
2016-02-09 13:10:00,49.05,49.05,49.0,49.03,51376.0,32.7788,32.7788,32.7453,32.7654,51376.0
2016-02-09 13:15:00,49.03,49.03,48.95,49.01,30928.0,32.7654,32.7654,32.7119,32.752,30928.0
2016-02-09 13:20:00,49.01,49.05,48.98,48.98,39068.0,32.752,32.7788,32.732,32.732,39068.0
2016-02-09 13:25:00,48.97,48.99,48.94,48.98,59772.0,32.7253,32.7387,32.7052,32.732,59772.0
2016-02-09 13:30:00,48.98,49.03,48.98,49.01,35498.0,32.732,32.7654,32.732,32.752,35498.0
2016-02-09 13:35:00,49.01,49.03,48.99,49.02,23941.0,32.752,32.7654,32.7387,32.7587,23941.0
2016-02-09 13:40:00,49.02,49.06,48.98,49.05,44207.0,32.7587,32.7854,32.732,32.7788,44207.0
2016-02-09 13:45:00,49.05,49.09,49.03,49.05,51939.0,32.7788,32.8055,32.7654,32.7788,51939.0
2016-02-09 13:50:00,49.04,49.05,49.0,49.05,26655.0,32.7721,32.7788,32.7453,32.7788,26655.0
2016-02-09 13:55:00,49.04,49.07,49.02,49.06,38430.0,32.7721,32.7921,32.7587,32.7854,38430.0
2016-02-09 14:00:00,49.07,49.07,49.03,49.04,111565.0,32.7921,32.7921,32.7654,32.7721,111565.0
2016-02-09 14:05:00,49.04,49.09,49.03,49.07,83733.0,32.7721,32.8055,32.7654,32.7921,83733.0
2016-02-09 14:10:00,49.07,49.07,49.02,49.05,71076.0,32.7921,32.7921,32.7587,32.7788,71076.0
2016-02-09 14:15:00,49.05,49.06,49.02,49.04,32198.0,32.7788,32.7854,32.7587,32.7721,32198.0
2016-02-09 14:20:00,49.04,49.05,49.02,49.04,65192.0,32.7721,32.7788,32.7587,32.7721,65192.0
2016-02-09 14:25:00,49.03,49.06,49.0,49.06,52726.0,32.7654,32.7854,32.7453,32.7854,52726.0
2016-02-09 14:30:00,49.06,49.14,49.05,49.13,49563.0,32.7854,32.8389,32.7788,32.8322,49563.0
2016-02-09 14:35:00,49.14,49.18,49.12,49.15,77643.0,32.8389,32.8656,32.8255,32.8456,77643.0
2016-02-09 14:40:00,49.16,49.2,49.13,49.19,57023.0,32.8523,32.879,32.8322,32.8723,57023.0
2016-02-09 14:45:00,49.19,49.2,49.13,49.15,56385.0,32.8723,32.879,32.8322,32.8456,56385.0
2016-02-09 14:50:00,49.14,49.17,49.13,49.16,53527.0,32.8389,32.8589,32.8322,32.8523,53527.0
2016-02-09 14:55:00,49.16,49.22,49.13,49.21,78755.0,32.8523,32.8924,32.8322,32.8857,78755.0
2016-02-09 15:00:00,49.21,49.25,49.2,49.24,85639.0,32.8857,32.9124,32.879,32.9057,85639.0
2016-02-09 15:05:00,49.23,49.32,49.21,49.27,168903.0,32.899,32.9592,32.8857,32.9258,168903.0
2016-02-09 15:10:00,49.26,49.28,49.24,49.26,64029.0,32.9191,32.9325,32.9057,32.9191,64029.0
2016-02-09 15:15:00,49.25,49.31,49.24,49.28,88500.0,32.9124,32.9525,32.9057,32.9325,88500.0
2016-02-09 15:20:00,49.28,49.3,49.26,49.27,80590.0,32.9325,32.9458,32.9191,32.9258,80590.0
2016-02-09 15:25:00,49.26,49.3,49.24,49.28,123642.0,32.9191,32.9458,32.9057,32.9325,123642.0
2016-02-09 15:30:00,49.27,49.29,49.2,49.23,131082.0,32.9258,32.9391,32.879,32.899,131082.0
2016-02-09 15:35:00,49.23,49.25,49.21,49.22,91765.0,32.899,32.9124,32.8857,32.8924,91765.0
2016-02-09 15:40:00,49.21,49.25,49.17,49.22,139219.0,32.8857,32.9124,32.8589,32.8924,139219.0
2016-02-09 15:45:00,49.22,49.23,49.17,49.2,137076.0,32.8924,32.899,32.8589,32.879,137076.0
2016-02-09 15:50:00,49.2,49.26,49.19,49.22,318429.0,32.879,32.9191,32.8723,32.8924,318429.0
2016-02-09 15:55:00,49.22,49.26,49.18,49.2,273771.0,32.8924,32.9191,32.8656,32.879,273771.0
2016-02-10 09:30:00,48.9,49.23,48.89,49.02,102836.0,32.6785,32.899,32.6718,32.7587,102836.0
2016-02-10 09:35:00,48.99,49.18,48.97,49.08,77720.0,32.7387,32.8656,32.7253,32.7988,77720.0
2016-02-10 09:40:00,49.09,49.18,49.0,49.02,53866.0,32.8055,32.8656,32.7453,32.7587,53866.0
2016-02-10 09:45:00,49.02,49.06,48.78,48.79,171347.0,32.7587,32.7854,32.5983,32.605,171347.0
2016-02-10 09:50:00,48.79,48.81,48.64,48.66,179174.0,32.605,32.6184,32.5048,32.5181,179174.0
2016-02-10 09:55:00,48.66,48.72,48.55,48.59,164421.0,32.5181,32.5582,32.4446,32.4713,164421.0
2016-02-10 10:00:00,48.59,48.65,48.54,48.57,74627.0,32.4713,32.5114,32.4379,32.458,74627.0
2016-02-10 10:05:00,48.57,48.6,48.44,48.46,101985.0,32.458,32.478,32.3711,32.3845,101985.0
2016-02-10 10:10:00,48.46,48.48,48.35,48.45,143637.0,32.3845,32.3978,32.311,32.3778,143637.0
2016-02-10 10:15:00,48.45,48.47,48.36,48.37,160445.0,32.3778,32.3912,32.3176,32.3243,160445.0
2016-02-10 10:20:00,48.37,48.42,48.33,48.41,109694.0,32.3243,32.3577,32.2976,32.3511,109694.0
2016-02-10 10:25:00,48.41,48.48,48.35,48.42,86371.0,32.3511,32.3978,32.311,32.3577,86371.0
2016-02-10 10:30:00,48.43,48.45,48.27,48.3,213657.0,32.3644,32.3778,32.2575,32.2775,213657.0
2016-02-10 10:35:00,48.3,48.43,48.29,48.39,148358.0,32.2775,32.3644,32.2709,32.3377,148358.0
2016-02-10 10:40:00,48.38,48.54,48.37,48.53,92473.0,32.331,32.4379,32.3243,32.4312,92473.0
2016-02-10 10:45:00,48.54,48.6,48.48,48.59,73038.0,32.4379,32.478,32.3978,32.4713,73038.0
2016-02-10 10:50:00,48.59,48.6,48.52,48.55,56835.0,32.4713,32.478,32.4246,32.4446,56835.0
2016-02-10 10:55:00,48.55,48.63,48.51,48.61,58443.0,32.4446,32.4981,32.4179,32.4847,58443.0
2016-02-10 11:00:00,48.61,48.69,48.61,48.66,68244.0,32.4847,32.5382,32.4847,32.5181,68244.0
2016-02-10 11:05:00,48.65,48.68,48.52,48.61,78303.0,32.5114,32.5315,32.4246,32.4847,78303.0
2016-02-10 11:10:00,48.6,48.64,48.54,48.58,63339.0,32.478,32.5048,32.4379,32.4647,63339.0
2016-02-10 11:15:00,48.57,48.65,48.55,48.64,55735.0,32.458,32.5114,32.4446,32.5048,55735.0
2016-02-10 11:20:00,48.64,48.68,48.61,48.61,90671.0,32.5048,32.5315,32.4847,32.4847,90671.0
2016-02-10 11:25:00,48.62,48.66,48.58,48.63,52122.0,32.4914,32.5181,32.4647,32.4981,52122.0
2016-02-10 11:30:00,48.62,48.68,48.58,48.65,71088.0,32.4914,32.5315,32.4647,32.5114,71088.0
2016-02-10 11:35:00,48.66,48.82,48.65,48.82,61356.0,32.5181,32.625,32.5114,32.625,61356.0
2016-02-10 11:40:00,48.82,48.9,48.8,48.88,35838.0,32.625,32.6785,32.6117,32.6651,35838.0
2016-02-10 11:45:00,48.87,48.95,48.85,48.94,34604.0,32.6585,32.7119,32.6451,32.7052,34604.0
2016-02-10 11:50:00,48.93,48.99,48.93,48.96,46083.0,32.6986,32.7387,32.6986,32.7186,46083.0
2016-02-10 11:55:00,48.96,49.02,48.95,49.02,49857.0,32.7186,32.7587,32.7119,32.7587,49857.0
2016-02-10 12:00:00,49.02,49.05,48.96,49.02,40318.0,32.7587,32.7788,32.7186,32.7587,40318.0
2016-02-10 12:05:00,49.01,49.01,48.93,49.01,35470.0,32.752,32.752,32.6986,32.752,35470.0
2016-02-10 12:10:00,49.02,49.09,48.99,49.05,44386.0,32.7587,32.8055,32.7387,32.7788,44386.0
2016-02-10 12:15:00,49.05,49.09,49.02,49.09,49307.0,32.7788,32.8055,32.7587,32.8055,49307.0
2016-02-10 12:20:00,49.09,49.11,49.04,49.1,46076.0,32.8055,32.8188,32.7721,32.8122,46076.0
2016-02-10 12:25:00,49.1,49.1,49.04,49.05,35762.0,32.8122,32.8122,32.7721,32.7788,35762.0
2016-02-10 12:30:00,49.05,49.07,48.97,48.98,33878.0,32.7788,32.7921,32.7253,32.732,33878.0
2016-02-10 12:35:00,48.97,49.0,48.94,49.0,35355.0,32.7253,32.7453,32.7052,32.7453,35355.0
2016-02-10 12:40:00,49.0,49.0,48.98,48.99,32332.0,32.7453,32.7453,32.732,32.7387,32332.0
2016-02-10 12:45:00,49.0,49.11,48.99,49.1,57029.0,32.7453,32.8188,32.7387,32.8122,57029.0
2016-02-10 12:50:00,49.1,49.11,49.06,49.07,26105.0,32.8122,32.8188,32.7854,32.7921,26105.0
2016-02-10 12:55:00,49.06,49.09,49.04,49.08,25186.0,32.7854,32.8055,32.7721,32.7988,25186.0
2016-02-10 13:00:00,49.08,49.1,49.07,49.09,28198.0,32.7988,32.8122,32.7921,32.8055,28198.0
2016-02-10 13:05:00,49.09,49.19,49.08,49.18,48556.0,32.8055,32.8723,32.7988,32.8656,48556.0
2016-02-10 13:10:00,49.18,49.19,49.11,49.11,26378.0,32.8656,32.8723,32.8188,32.8188,26378.0
2016-02-10 13:15:00,49.11,49.14,49.07,49.14,25757.0,32.8188,32.8389,32.7921,32.8389,25757.0
2016-02-10 13:20:00,49.14,49.15,49.12,49.12,19225.0,32.8389,32.8456,32.8255,32.8255,19225.0
2016-02-10 13:25:00,49.12,49.13,49.07,49.09,23744.0,32.8255,32.8322,32.7921,32.8055,23744.0
2016-02-10 13:30:00,49.09,49.14,49.08,49.13,29378.0,32.8055,32.8389,32.7988,32.8322,29378.0
2016-02-10 13:35:00,49.14,49.14,49.09,49.09,35449.0,32.8389,32.8389,32.8055,32.8055,35449.0
2016-02-10 13:40:00,49.08,49.14,49.08,49.14,23461.0,32.7988,32.8389,32.7988,32.8389,23461.0
2016-02-10 13:45:00,49.13,49.14,49.12,49.12,39289.0,32.8322,32.8389,32.8255,32.8255,39289.0
2016-02-10 13:50:00,49.13,49.17,49.12,49.14,31960.0,32.8322,32.8589,32.8255,32.8389,31960.0
2016-02-10 13:55:00,49.15,49.16,49.12,49.13,30663.0,32.8456,32.8523,32.8255,32.8322,30663.0
2016-02-10 14:00:00,49.14,49.19,49.14,49.19,23078.0,32.8389,32.8723,32.8389,32.8723,23078.0
2016-02-10 14:05:00,49.18,49.24,49.18,49.23,28772.0,32.8656,32.9057,32.8656,32.899,28772.0
2016-02-10 14:10:00,49.23,49.32,49.22,49.32,50841.0,32.899,32.9592,32.8924,32.9592,50841.0
2016-02-10 14:15:00,49.31,49.32,49.27,49.32,29600.0,32.9525,32.9592,32.9258,32.9592,29600.0
2016-02-10 14:20:00,49.32,49.32,49.24,49.26,40571.0,32.9592,32.9592,32.9057,32.9191,40571.0
2016-02-10 14:25:00,49.27,49.31,49.25,49.31,23796.0,32.9258,32.9525,32.9124,32.9525,23796.0
2016-02-10 14:30:00,49.3,49.35,49.28,49.31,35583.0,32.9458,32.9792,32.9325,32.9525,35583.0
2016-02-10 14:35:00,49.3,49.31,49.26,49.27,61854.0,32.9458,32.9525,32.9191,32.9258,61854.0
2016-02-10 14:40:00,49.26,49.26,49.21,49.21,38356.0,32.9191,32.9191,32.8857,32.8857,38356.0
2016-02-10 14:45:00,49.21,49.24,49.2,49.22,47596.0,32.8857,32.9057,32.879,32.8924,47596.0
2016-02-10 14:50:00,49.22,49.25,49.21,49.25,30780.0,32.8924,32.9124,32.8857,32.9124,30780.0
2016-02-10 14:55:00,49.25,49.25,49.19,49.19,44017.0,32.9124,32.9124,32.8723,32.8723,44017.0
2016-02-10 15:00:00,49.19,49.26,49.19,49.26,57258.0,32.8723,32.9191,32.8723,32.9191,57258.0
2016-02-10 15:05:00,49.26,49.26,49.22,49.23,51716.0,32.9191,32.9191,32.8924,32.899,51716.0
2016-02-10 15:10:00,49.24,49.25,49.19,49.21,84452.0,32.9057,32.9124,32.8723,32.8857,84452.0
2016-02-10 15:15:00,49.21,49.22,49.12,49.15,53545.0,32.8857,32.8924,32.8255,32.8456,53545.0
2016-02-10 15:20:00,49.15,49.18,49.14,49.17,47401.0,32.8456,32.8656,32.8389,32.8589,47401.0
2016-02-10 15:25:00,49.17,49.22,49.16,49.2,94030.0,32.8589,32.8924,32.8523,32.879,94030.0
2016-02-10 15:30:00,49.2,49.24,49.18,49.21,83458.0,32.879,32.9057,32.8656,32.8857,83458.0
2016-02-10 15:35:00,49.21,49.22,49.17,49.18,87176.0,32.8857,32.8924,32.8589,32.8656,87176.0
2016-02-10 15:40:00,49.17,49.22,49.16,49.21,112200.0,32.8589,32.8924,32.8523,32.8857,112200.0
2016-02-10 15:45:00,49.21,49.22,49.15,49.16,83912.0,32.8857,32.8924,32.8456,32.8523,83912.0
2016-02-10 15:50:00,49.16,49.17,49.11,49.11,136570.0,32.8523,32.8589,32.8188,32.8188,136570.0
2016-02-10 15:55:00,49.11,49.24,49.1,49.2,284194.0,32.8188,32.9057,32.8122,32.879,284194.0
2016-02-11 09:30:00,48.19,48.76,48.06,48.25,166431.0,32.5676,32.9528,32.4798,32.6082,166431.0
2016-02-11 09:35:00,48.25,48.64,48.06,48.57,94317.0,32.6082,32.8717,32.4798,32.8244,94317.0
2016-02-11 09:40:00,48.52,48.72,48.3,48.64,141916.0,32.7907,32.9258,32.642,32.8717,141916.0
2016-02-11 09:45:00,48.63,48.72,48.47,48.67,119762.0,32.865,32.9258,32.7569,32.892,119762.0
2016-02-11 09:50:00,48.67,48.68,48.48,48.49,140473.0,32.892,32.8988,32.7636,32.7704,140473.0
2016-02-11 09:55:00,48.49,48.52,48.33,48.33,89045.0,32.7704,32.7907,32.6622,32.6622,89045.0
2016-02-11 10:00:00,48.32,48.42,48.28,48.32,71000.0,32.6555,32.7231,32.6285,32.6555,71000.0
2016-02-11 10:05:00,48.32,48.34,48.11,48.2,113590.0,32.6555,32.669,32.5136,32.5744,113590.0
2016-02-11 10:10:00,48.2,48.24,48.1,48.23,61738.0,32.5744,32.6014,32.5068,32.5947,61738.0
2016-02-11 10:15:00,48.23,48.31,48.21,48.22,62066.0,32.5947,32.6487,32.5811,32.5879,62066.0
2016-02-11 10:20:00,48.22,48.45,48.19,48.45,104880.0,32.5879,32.7433,32.5676,32.7433,104880.0
2016-02-11 10:25:00,48.45,48.47,48.31,48.46,58054.0,32.7433,32.7569,32.6487,32.7501,58054.0
2016-02-11 10:30:00,48.46,48.6,48.43,48.53,127419.0,32.7501,32.8447,32.7298,32.7974,127419.0
2016-02-11 10:35:00,48.54,48.54,48.39,48.4,61426.0,32.8042,32.8042,32.7028,32.7096,61426.0
2016-02-11 10:40:00,48.41,48.5,48.39,48.46,146396.0,32.7163,32.7771,32.7028,32.7501,146396.0
2016-02-11 10:45:00,48.46,48.47,48.41,48.45,47939.0,32.7501,32.7569,32.7163,32.7433,47939.0
2016-02-11 10:50:00,48.46,48.47,48.38,48.39,28760.0,32.7501,32.7569,32.696,32.7028,28760.0
2016-02-11 10:55:00,48.39,48.44,48.37,48.39,41157.0,32.7028,32.7366,32.6893,32.7028,41157.0
2016-02-11 11:00:00,48.39,48.4,48.28,48.37,68317.0,32.7028,32.7096,32.6285,32.6893,68317.0
2016-02-11 11:05:00,48.37,48.44,48.36,48.43,58302.0,32.6893,32.7366,32.6825,32.7298,58302.0
2016-02-11 11:10:00,48.44,48.57,48.44,48.55,46421.0,32.7366,32.8244,32.7366,32.8109,46421.0
2016-02-11 11:15:00,48.55,48.55,48.41,48.45,49939.0,32.8109,32.8109,32.7163,32.7433,49939.0
2016-02-11 11:20:00,48.47,48.47,48.39,48.45,50758.0,32.7569,32.7569,32.7028,32.7433,50758.0
2016-02-11 11:25:00,48.44,48.54,48.43,48.54,34924.0,32.7366,32.8042,32.7298,32.8042,34924.0
2016-02-11 11:30:00,48.54,48.55,48.38,48.39,49585.0,32.8042,32.8109,32.696,32.7028,49585.0
2016-02-11 11:35:00,48.39,48.47,48.38,48.43,48036.0,32.7028,32.7569,32.696,32.7298,48036.0
2016-02-11 11:40:00,48.44,48.44,48.32,48.34,61783.0,32.7366,32.7366,32.6555,32.669,61783.0
2016-02-11 11:45:00,48.34,48.36,48.26,48.31,54487.0,32.669,32.6825,32.6149,32.6487,54487.0
2016-02-11 11:50:00,48.3,48.34,48.28,48.29,45649.0,32.642,32.669,32.6285,32.6352,45649.0
2016-02-11 11:55:00,48.29,48.31,48.22,48.23,25623.0,32.6352,32.6487,32.5879,32.5947,25623.0
2016-02-11 12:00:00,48.24,48.26,48.23,48.25,28184.0,32.6014,32.6149,32.5947,32.6082,28184.0
2016-02-11 12:05:00,48.24,48.29,48.21,48.21,37927.0,32.6014,32.6352,32.5811,32.5811,37927.0
2016-02-11 12:10:00,48.2,48.21,48.11,48.12,39946.0,32.5744,32.5811,32.5136,32.5203,39946.0
2016-02-11 12:15:00,48.12,48.25,48.07,48.18,137085.0,32.5203,32.6082,32.4865,32.5609,137085.0
2016-02-11 12:20:00,48.17,48.25,48.17,48.24,36505.0,32.5541,32.6082,32.5541,32.6014,36505.0
2016-02-11 12:25:00,48.25,48.25,48.19,48.23,28110.0,32.6082,32.6082,32.5676,32.5947,28110.0
2016-02-11 12:30:00,48.23,48.23,48.16,48.16,17828.0,32.5947,32.5947,32.5474,32.5474,17828.0
2016-02-11 12:35:00,48.17,48.17,48.1,48.15,34072.0,32.5541,32.5541,32.5068,32.5406,34072.0
2016-02-11 12:40:00,48.16,48.17,48.12,48.17,13562.0,32.5474,32.5541,32.5203,32.5541,13562.0
2016-02-11 12:45:00,48.17,48.19,48.13,48.16,25866.0,32.5541,32.5676,32.5271,32.5474,25866.0
2016-02-11 12:50:00,48.16,48.16,48.09,48.09,28577.0,32.5474,32.5474,32.5,32.5,28577.0
2016-02-11 12:55:00,48.08,48.14,48.08,48.14,23723.0,32.4933,32.5338,32.4933,32.5338,23723.0
2016-02-11 13:00:00,48.14,48.16,48.1,48.1,33575.0,32.5338,32.5474,32.5068,32.5068,33575.0
2016-02-11 13:05:00,48.11,48.15,48.1,48.14,32264.0,32.5136,32.5406,32.5068,32.5338,32264.0
2016-02-11 13:10:00,48.14,48.19,48.13,48.19,30471.0,32.5338,32.5676,32.5271,32.5676,30471.0
2016-02-11 13:15:00,48.19,48.24,48.18,48.21,60882.0,32.5676,32.6014,32.5609,32.5811,60882.0
2016-02-11 13:20:00,48.21,48.25,48.18,48.19,27736.0,32.5811,32.6082,32.5609,32.5676,27736.0
2016-02-11 13:25:00,48.2,48.21,48.16,48.17,31277.0,32.5744,32.5811,32.5474,32.5541,31277.0
2016-02-11 13:30:00,48.17,48.18,48.12,48.13,27410.0,32.5541,32.5609,32.5203,32.5271,27410.0
2016-02-11 13:35:00,48.13,48.14,48.02,48.05,66779.0,32.5271,32.5338,32.4527,32.473,66779.0
2016-02-11 13:40:00,48.05,48.08,48.02,48.08,56377.0,32.473,32.4933,32.4527,32.4933,56377.0
2016-02-11 13:45:00,48.08,48.09,48.05,48.07,49196.0,32.4933,32.5,32.473,32.4865,49196.0
2016-02-11 13:50:00,48.06,48.12,48.05,48.12,30051.0,32.4798,32.5203,32.473,32.5203,30051.0
2016-02-11 13:55:00,48.12,48.15,48.1,48.14,33194.0,32.5203,32.5406,32.5068,32.5338,33194.0
2016-02-11 14:00:00,48.14,48.16,48.12,48.13,61417.0,32.5338,32.5474,32.5203,32.5271,61417.0
2016-02-11 14:05:00,48.13,48.17,48.11,48.16,38697.0,32.5271,32.5541,32.5136,32.5474,38697.0
2016-02-11 14:10:00,48.16,48.17,48.13,48.14,63010.0,32.5474,32.5541,32.5271,32.5338,63010.0
2016-02-11 14:15:00,48.15,48.17,48.13,48.13,43244.0,32.5406,32.5541,32.5271,32.5271,43244.0
2016-02-11 14:20:00,48.14,48.19,48.13,48.16,39158.0,32.5338,32.5676,32.5271,32.5474,39158.0
2016-02-11 14:25:00,48.16,48.18,48.08,48.1,34951.0,32.5474,32.5609,32.4933,32.5068,34951.0
2016-02-11 14:30:00,48.1,48.13,48.09,48.12,35639.0,32.5068,32.5271,32.5,32.5203,35639.0
2016-02-11 14:35:00,48.12,48.17,48.1,48.16,82518.0,32.5203,32.5541,32.5068,32.5474,82518.0
2016-02-11 14:40:00,48.16,48.18,48.08,48.09,145083.0,32.5474,32.5609,32.4933,32.5,145083.0
2016-02-11 14:45:00,48.09,48.17,48.07,48.17,109278.0,32.5,32.5541,32.4865,32.5541,109278.0
2016-02-11 14:50:00,48.17,48.25,48.15,48.23,68311.0,32.5541,32.6082,32.5406,32.5947,68311.0
2016-02-11 14:55:00,48.23,48.24,48.09,48.1,86273.0,32.5947,32.6014,32.5,32.5068,86273.0
2016-02-11 15:00:00,48.11,48.13,48.06,48.08,95670.0,32.5136,32.5271,32.4798,32.4933,95670.0
2016-02-11 15:05:00,48.09,48.15,48.08,48.14,72213.0,32.5,32.5406,32.4933,32.5338,72213.0
2016-02-11 15:10:00,48.13,48.16,48.1,48.14,62555.0,32.5271,32.5474,32.5068,32.5338,62555.0
2016-02-11 15:15:00,48.14,48.15,48.11,48.12,54917.0,32.5338,32.5406,32.5136,32.5203,54917.0
2016-02-11 15:20:00,48.11,48.16,48.1,48.13,54008.0,32.5136,32.5474,32.5068,32.5271,54008.0
2016-02-11 15:25:00,48.13,48.18,48.12,48.18,48827.0,32.5271,32.5609,32.5203,32.5609,48827.0
2016-02-11 15:30:00,48.18,48.18,48.09,48.11,78635.0,32.5609,32.5609,32.5,32.5136,78635.0
2016-02-11 15:35:00,48.1,48.16,48.1,48.15,108406.0,32.5068,32.5474,32.5068,32.5406,108406.0
2016-02-11 15:40:00,48.16,48.17,48.1,48.11,110808.0,32.5474,32.5541,32.5068,32.5136,110808.0
2016-02-11 15:45:00,48.11,48.13,48.05,48.05,71928.0,32.5136,32.5271,32.473,32.473,71928.0
2016-02-11 15:50:00,48.06,48.12,48.05,48.09,139363.0,32.4798,32.5203,32.473,32.5,139363.0
2016-02-11 15:55:00,48.09,48.12,48.04,48.04,236063.0,32.5,32.5203,32.4663,32.4663,236063.0
2016-02-12 09:30:00,48.0,48.1,47.56,47.66,168407.0,32.4392,32.5068,32.1419,32.2094,168407.0
2016-02-12 09:35:00,47.65,47.89,47.64,47.66,94505.0,32.2027,32.3649,32.1959,32.2094,94505.0
2016-02-12 09:40:00,47.66,47.94,47.61,47.94,103002.0,32.2094,32.3987,32.1757,32.3987,103002.0
2016-02-12 09:45:00,47.93,48.12,47.87,48.12,65089.0,32.3919,32.5203,32.3514,32.5203,65089.0
2016-02-12 09:50:00,48.12,48.25,48.04,48.08,59914.0,32.5203,32.6082,32.4663,32.4933,59914.0
2016-02-12 09:55:00,48.08,48.23,48.01,48.19,53245.0,32.4933,32.5947,32.446,32.5676,53245.0
2016-02-12 10:00:00,48.2,48.27,48.15,48.15,52445.0,32.5744,32.6217,32.5406,32.5406,52445.0
2016-02-12 10:05:00,48.17,48.28,48.14,48.18,44622.0,32.5541,32.6285,32.5338,32.5609,44622.0
2016-02-12 10:10:00,48.17,48.2,48.05,48.06,58933.0,32.5541,32.5744,32.473,32.4798,58933.0
2016-02-12 10:15:00,48.07,48.14,47.95,47.96,54466.0,32.4865,32.5338,32.4054,32.4122,54466.0
2016-02-12 10:20:00,47.95,48.11,47.95,48.08,54229.0,32.4054,32.5136,32.4054,32.4933,54229.0
2016-02-12 10:25:00,48.06,48.11,48.0,48.0,64911.0,32.4798,32.5136,32.4392,32.4392,64911.0
2016-02-12 10:30:00,48.0,48.04,47.96,47.97,42984.0,32.4392,32.4663,32.4122,32.419,42984.0
2016-02-12 10:35:00,47.96,47.98,47.9,47.93,36453.0,32.4122,32.4257,32.3716,32.3919,36453.0
2016-02-12 10:40:00,47.94,48.05,47.93,48.01,37006.0,32.3987,32.473,32.3919,32.446,37006.0
2016-02-12 10:45:00,48.02,48.06,47.93,47.98,41919.0,32.4527,32.4798,32.3919,32.4257,41919.0
2016-02-12 10:50:00,47.99,48.0,47.88,47.9,147881.0,32.4325,32.4392,32.3581,32.3716,147881.0
2016-02-12 10:55:00,47.91,47.95,47.88,47.89,62675.0,32.3784,32.4054,32.3581,32.3649,62675.0
2016-02-12 11:00:00,47.88,47.94,47.84,47.91,42093.0,32.3581,32.3987,32.3311,32.3784,42093.0
2016-02-12 11:05:00,47.91,47.91,47.79,47.87,72860.0,32.3784,32.3784,32.2973,32.3514,72860.0
2016-02-12 11:10:00,47.87,47.9,47.85,47.88,61906.0,32.3514,32.3716,32.3379,32.3581,61906.0
2016-02-12 11:15:00,47.88,47.92,47.87,47.88,39844.0,32.3581,32.3852,32.3514,32.3581,39844.0
2016-02-12 11:20:00,47.89,47.96,47.88,47.95,59388.0,32.3649,32.4122,32.3581,32.4054,59388.0
2016-02-12 11:25:00,47.95,48.0,47.92,47.94,55455.0,32.4054,32.4392,32.3852,32.3987,55455.0
2016-02-12 11:30:00,47.93,47.98,47.92,47.93,57309.0,32.3919,32.4257,32.3852,32.3919,57309.0
2016-02-12 11:35:00,47.93,47.96,47.89,47.96,63860.0,32.3919,32.4122,32.3649,32.4122,63860.0
2016-02-12 11:40:00,47.96,47.96,47.87,47.94,49937.0,32.4122,32.4122,32.3514,32.3987,49937.0
2016-02-12 11:45:00,47.94,47.94,47.89,47.91,51315.0,32.3987,32.3987,32.3649,32.3784,51315.0
2016-02-12 11:50:00,47.9,47.9,47.81,47.87,56066.0,32.3716,32.3716,32.3108,32.3514,56066.0
2016-02-12 11:55:00,47.87,47.92,47.83,47.88,23319.0,32.3514,32.3852,32.3243,32.3581,23319.0
2016-02-12 12:00:00,47.87,47.89,47.78,47.78,27564.0,32.3514,32.3649,32.2905,32.2905,27564.0
2016-02-12 12:05:00,47.78,47.79,47.72,47.73,18214.0,32.2905,32.2973,32.25,32.2568,18214.0
2016-02-12 12:10:00,47.72,47.8,47.72,47.8,29689.0,32.25,32.3041,32.25,32.3041,29689.0
2016-02-12 12:15:00,47.79,47.79,47.72,47.72,28918.0,32.2973,32.2973,32.25,32.25,28918.0
2016-02-12 12:20:00,47.72,47.72,47.62,47.63,78402.0,32.25,32.25,32.1824,32.1892,78402.0
2016-02-12 12:25:00,47.63,47.68,47.61,47.65,35915.0,32.1892,32.223,32.1757,32.2027,35915.0
2016-02-12 12:30:00,47.64,47.7,47.64,47.69,52014.0,32.1959,32.2365,32.1959,32.2297,52014.0
2016-02-12 12:35:00,47.7,47.73,47.68,47.7,30104.0,32.2365,32.2568,32.223,32.2365,30104.0
2016-02-12 12:40:00,47.69,47.77,47.67,47.76,47472.0,32.2297,32.2838,32.2162,32.277,47472.0
2016-02-12 12:45:00,47.77,47.81,47.75,47.79,49320.0,32.2838,32.3108,32.2703,32.2973,49320.0
2016-02-12 12:50:00,47.79,47.8,47.77,47.77,43041.0,32.2973,32.3041,32.2838,32.2838,43041.0
2016-02-12 12:55:00,47.77,47.81,47.74,47.79,34577.0,32.2838,32.3108,32.2635,32.2973,34577.0
2016-02-12 13:00:00,47.8,47.85,47.79,47.83,47937.0,32.3041,32.3379,32.2973,32.3243,47937.0
2016-02-12 13:05:00,47.84,47.9,47.81,47.83,28816.0,32.3311,32.3716,32.3108,32.3243,28816.0
2016-02-12 13:10:00,47.83,47.86,47.78,47.84,28654.0,32.3243,32.3446,32.2905,32.3311,28654.0
2016-02-12 13:15:00,47.83,47.89,47.82,47.84,32727.0,32.3243,32.3649,32.3176,32.3311,32727.0
2016-02-12 13:20:00,47.84,47.9,47.82,47.84,46710.0,32.3311,32.3716,32.3176,32.3311,46710.0
2016-02-12 13:25:00,47.84,47.93,47.83,47.91,47729.0,32.3311,32.3919,32.3243,32.3784,47729.0
2016-02-12 13:30:00,47.92,47.94,47.9,47.91,53664.0,32.3852,32.3987,32.3716,32.3784,53664.0
2016-02-12 13:35:00,47.9,47.94,47.88,47.88,46715.0,32.3716,32.3987,32.3581,32.3581,46715.0
2016-02-12 13:40:00,47.89,47.93,47.88,47.9,20539.0,32.3649,32.3919,32.3581,32.3716,20539.0
2016-02-12 13:45:00,47.91,47.95,47.9,47.95,32486.0,32.3784,32.4054,32.3716,32.4054,32486.0
2016-02-12 13:50:00,47.95,47.99,47.93,47.98,41263.0,32.4054,32.4325,32.3919,32.4257,41263.0
2016-02-12 13:55:00,47.98,48.0,47.96,47.97,65168.0,32.4257,32.4392,32.4122,32.419,65168.0
2016-02-12 14:00:00,47.98,47.99,47.95,47.96,31558.0,32.4257,32.4325,32.4054,32.4122,31558.0
2016-02-12 14:05:00,47.96,47.99,47.88,47.91,112492.0,32.4122,32.4325,32.3581,32.3784,112492.0
2016-02-12 14:10:00,47.91,47.92,47.87,47.87,36845.0,32.3784,32.3852,32.3514,32.3514,36845.0
2016-02-12 14:15:00,47.87,47.89,47.85,47.85,35038.0,32.3514,32.3649,32.3379,32.3379,35038.0
2016-02-12 14:20:00,47.85,47.9,47.84,47.9,31223.0,32.3379,32.3716,32.3311,32.3716,31223.0
2016-02-12 14:25:00,47.9,47.9,47.8,47.8,25297.0,32.3716,32.3716,32.3041,32.3041,25297.0
2016-02-12 14:30:00,47.81,47.85,47.79,47.81,36353.0,32.3108,32.3379,32.2973,32.3108,36353.0
2016-02-12 14:35:00,47.81,47.85,47.77,47.83,97715.0,32.3108,32.3379,32.2838,32.3243,97715.0
2016-02-12 14:40:00,47.83,47.84,47.8,47.83,57248.0,32.3243,32.3311,32.3041,32.3243,57248.0
2016-02-12 14:45:00,47.84,47.86,47.83,47.86,34396.0,32.3311,32.3446,32.3243,32.3446,34396.0
2016-02-12 14:50:00,47.86,47.89,47.82,47.84,55777.0,32.3446,32.3649,32.3176,32.3311,55777.0
2016-02-12 14:55:00,47.83,47.86,47.8,47.8,36276.0,32.3243,32.3446,32.3041,32.3041,36276.0
2016-02-12 15:00:00,47.8,47.86,47.77,47.86,25673.0,32.3041,32.3446,32.2838,32.3446,25673.0
2016-02-12 15:05:00,47.86,47.9,47.79,47.8,49060.0,32.3446,32.3716,32.2973,32.3041,49060.0
2016-02-12 15:10:00,47.8,47.83,47.77,47.83,35170.0,32.3041,32.3243,32.2838,32.3243,35170.0
2016-02-12 15:15:00,47.83,47.88,47.82,47.84,29306.0,32.3243,32.3581,32.3176,32.3311,29306.0
2016-02-12 15:20:00,47.84,47.89,47.83,47.89,52035.0,32.3311,32.3649,32.3243,32.3649,52035.0
2016-02-12 15:25:00,47.89,47.93,47.88,47.92,42971.0,32.3649,32.3919,32.3581,32.3852,42971.0
2016-02-12 15:30:00,47.93,47.93,47.85,47.87,47215.0,32.3919,32.3919,32.3379,32.3514,47215.0
2016-02-12 15:35:00,47.87,47.87,47.85,47.85,36751.0,32.3514,32.3514,32.3379,32.3379,36751.0
2016-02-12 15:40:00,47.86,47.86,47.81,47.83,56515.0,32.3446,32.3446,32.3108,32.3243,56515.0
2016-02-12 15:45:00,47.84,47.94,47.84,47.91,89649.0,32.3311,32.3987,32.3311,32.3784,89649.0
2016-02-12 15:50:00,47.92,47.92,47.86,47.88,75259.0,32.3852,32.3852,32.3446,32.3581,75259.0
2016-02-12 15:55:00,47.88,47.94,47.87,47.91,218680.0,32.3581,32.3987,32.3514,32.3784,218680.0
2016-02-16 09:30:00,48.01,48.06,47.64,47.64,165975.0,32.446,32.4798,32.1959,32.1959,165975.0
2016-02-16 09:35:00,47.64,47.92,47.62,47.69,73388.0,32.1959,32.3852,32.1824,32.2297,73388.0
2016-02-16 09:40:00,47.7,47.78,47.56,47.67,81732.0,32.2365,32.2905,32.1419,32.2162,81732.0
2016-02-16 09:45:00,47.67,47.68,47.55,47.59,45680.0,32.2162,32.223,32.1351,32.1621,45680.0
2016-02-16 09:50:00,47.6,47.77,47.6,47.74,73018.0,32.1689,32.2838,32.1689,32.2635,73018.0
2016-02-16 09:55:00,47.75,47.86,47.74,47.79,31842.0,32.2703,32.3446,32.2635,32.2973,31842.0
2016-02-16 10:00:00,47.79,47.82,47.71,47.8,56192.0,32.2973,32.3176,32.2432,32.3041,56192.0
2016-02-16 10:05:00,47.8,47.91,47.74,47.79,73883.0,32.3041,32.3784,32.2635,32.2973,73883.0
2016-02-16 10:10:00,47.79,47.81,47.68,47.7,56907.0,32.2973,32.3108,32.223,32.2365,56907.0
2016-02-16 10:15:00,47.69,47.72,47.56,47.63,82382.0,32.2297,32.25,32.1419,32.1892,82382.0
2016-02-16 10:20:00,47.61,47.74,47.61,47.65,132778.0,32.1757,32.2635,32.1757,32.2027,132778.0
2016-02-16 10:25:00,47.64,47.77,47.63,47.77,39684.0,32.1959,32.2838,32.1892,32.2838,39684.0
2016-02-16 10:30:00,47.77,47.79,47.69,47.69,50666.0,32.2838,32.2973,32.2297,32.2297,50666.0
2016-02-16 10:35:00,47.7,47.7,47.52,47.54,74755.0,32.2365,32.2365,32.1148,32.1283,74755.0
2016-02-16 10:40:00,47.55,47.55,47.47,47.51,85353.0,32.1351,32.1351,32.081,32.1081,85353.0
2016-02-16 10:45:00,47.51,47.52,47.48,47.52,76058.0,32.1081,32.1148,32.0878,32.1148,76058.0
2016-02-16 10:50:00,47.52,47.58,47.5,47.57,73052.0,32.1148,32.1554,32.1013,32.1486,73052.0
2016-02-16 10:55:00,47.57,47.61,47.53,47.59,49913.0,32.1486,32.1757,32.1216,32.1621,49913.0
2016-02-16 11:00:00,47.59,47.71,47.58,47.68,48642.0,32.1621,32.2432,32.1554,32.223,48642.0
2016-02-16 11:05:00,47.67,47.78,47.65,47.77,33445.0,32.2162,32.2905,32.2027,32.2838,33445.0
2016-02-16 11:10:00,47.78,47.83,47.73,47.77,50194.0,32.2905,32.3243,32.2568,32.2838,50194.0
2016-02-16 11:15:00,47.76,47.81,47.73,47.75,43672.0,32.277,32.3108,32.2568,32.2703,43672.0
2016-02-16 11:20:00,47.75,47.85,47.7,47.84,59693.0,32.2703,32.3379,32.2365,32.3311,59693.0
2016-02-16 11:25:00,47.85,47.98,47.85,47.98,30304.0,32.3379,32.4257,32.3379,32.4257,30304.0
2016-02-16 11:30:00,47.99,47.99,47.91,47.97,46409.0,32.4325,32.4325,32.3784,32.419,46409.0
2016-02-16 11:35:00,47.98,48.07,47.95,48.06,76621.0,32.4257,32.4865,32.4054,32.4798,76621.0
2016-02-16 11:40:00,48.05,48.06,47.94,47.95,120841.0,32.473,32.4798,32.3987,32.4054,120841.0
2016-02-16 11:45:00,47.95,47.98,47.89,47.94,25940.0,32.4054,32.4257,32.3649,32.3987,25940.0
2016-02-16 11:50:00,47.94,47.94,47.83,47.87,103503.0,32.3987,32.3987,32.3243,32.3514,103503.0
2016-02-16 11:55:00,47.88,47.9,47.86,47.87,22071.0,32.3581,32.3716,32.3446,32.3514,22071.0
2016-02-16 12:00:00,47.87,47.91,47.85,47.88,49695.0,32.3514,32.3784,32.3379,32.3581,49695.0
2016-02-16 12:05:00,47.89,47.92,47.87,47.9,32147.0,32.3649,32.3852,32.3514,32.3716,32147.0
2016-02-16 12:10:00,47.9,47.98,47.88,47.97,58580.0,32.3716,32.4257,32.3581,32.419,58580.0
2016-02-16 12:15:00,47.98,48.03,47.98,47.98,20970.0,32.4257,32.4595,32.4257,32.4257,20970.0
2016-02-16 12:20:00,47.98,48.0,47.95,48.0,23032.0,32.4257,32.4392,32.4054,32.4392,23032.0
2016-02-16 12:25:00,47.99,48.01,47.94,48.01,28382.0,32.4325,32.446,32.3987,32.446,28382.0
2016-02-16 12:30:00,48.01,48.01,47.89,47.9,27712.0,32.446,32.446,32.3649,32.3716,27712.0
2016-02-16 12:35:00,47.91,47.92,47.88,47.88,16630.0,32.3784,32.3852,32.3581,32.3581,16630.0
2016-02-16 12:40:00,47.88,47.94,47.84,47.88,31746.0,32.3581,32.3987,32.3311,32.3581,31746.0
2016-02-16 12:45:00,47.89,47.89,47.83,47.85,21721.0,32.3649,32.3649,32.3243,32.3379,21721.0
2016-02-16 12:50:00,47.85,47.88,47.84,47.86,21244.0,32.3379,32.3581,32.3311,32.3446,21244.0
2016-02-16 12:55:00,47.86,47.9,47.84,47.86,23033.0,32.3446,32.3716,32.3311,32.3446,23033.0
2016-02-16 13:00:00,47.87,47.92,47.87,47.9,22445.0,32.3514,32.3852,32.3514,32.3716,22445.0
2016-02-16 13:05:00,47.9,47.97,47.89,47.92,27621.0,32.3716,32.419,32.3649,32.3852,27621.0
2016-02-16 13:10:00,47.92,47.98,47.91,47.97,30104.0,32.3852,32.4257,32.3784,32.419,30104.0
2016-02-16 13:15:00,47.97,47.97,47.88,47.88,23471.0,32.419,32.419,32.3581,32.3581,23471.0
2016-02-16 13:20:00,47.89,47.89,47.83,47.83,50046.0,32.3649,32.3649,32.3243,32.3243,50046.0
2016-02-16 13:25:00,47.84,47.84,47.79,47.8,33161.0,32.3311,32.3311,32.2973,32.3041,33161.0
2016-02-16 13:30:00,47.79,47.81,47.72,47.73,37706.0,32.2973,32.3108,32.25,32.2568,37706.0
2016-02-16 13:35:00,47.73,47.75,47.66,47.68,30856.0,32.2568,32.2703,32.2094,32.223,30856.0
2016-02-16 13:40:00,47.69,47.72,47.67,47.69,24048.0,32.2297,32.25,32.2162,32.2297,24048.0
2016-02-16 13:45:00,47.7,47.74,47.69,47.72,33853.0,32.2365,32.2635,32.2297,32.25,33853.0
2016-02-16 13:50:00,47.71,47.72,47.63,47.63,36715.0,32.2432,32.25,32.1892,32.1892,36715.0
2016-02-16 13:55:00,47.64,47.64,47.62,47.62,46613.0,32.1959,32.1959,32.1824,32.1824,46613.0
2016-02-16 14:00:00,47.63,47.64,47.61,47.63,58606.0,32.1892,32.1959,32.1757,32.1892,58606.0
2016-02-16 14:05:00,47.63,47.66,47.62,47.64,82728.0,32.1892,32.2094,32.1824,32.1959,82728.0
2016-02-16 14:10:00,47.65,47.77,47.64,47.75,48288.0,32.2027,32.2838,32.1959,32.2703,48288.0
2016-02-16 14:15:00,47.74,47.75,47.66,47.67,54892.0,32.2635,32.2703,32.2094,32.2162,54892.0
2016-02-16 14:20:00,47.67,47.72,47.64,47.64,66705.0,32.2162,32.25,32.1959,32.1959,66705.0
2016-02-16 14:25:00,47.64,47.74,47.64,47.72,78100.0,32.1959,32.2635,32.1959,32.25,78100.0
2016-02-16 14:30:00,47.72,47.79,47.71,47.78,33147.0,32.25,32.2973,32.2432,32.2905,33147.0
2016-02-16 14:35:00,47.79,47.81,47.76,47.77,38540.0,32.2973,32.3108,32.277,32.2838,38540.0
2016-02-16 14:40:00,47.78,47.82,47.77,47.82,31531.0,32.2905,32.3176,32.2838,32.3176,31531.0
2016-02-16 14:45:00,47.83,47.86,47.78,47.79,80252.0,32.3243,32.3446,32.2905,32.2973,80252.0
2016-02-16 14:50:00,47.79,47.83,47.78,47.83,26049.0,32.2973,32.3243,32.2905,32.3243,26049.0
2016-02-16 14:55:00,47.83,47.87,47.82,47.83,33452.0,32.3243,32.3514,32.3176,32.3243,33452.0
2016-02-16 15:00:00,47.83,47.85,47.82,47.84,28982.0,32.3243,32.3379,32.3176,32.3311,28982.0
2016-02-16 15:05:00,47.84,47.86,47.82,47.82,34934.0,32.3311,32.3446,32.3176,32.3176,34934.0
2016-02-16 15:10:00,47.82,47.88,47.82,47.87,52115.0,32.3176,32.3581,32.3176,32.3514,52115.0
2016-02-16 15:15:00,47.87,47.93,47.86,47.93,30559.0,32.3514,32.3919,32.3446,32.3919,30559.0
2016-02-16 15:20:00,47.93,47.94,47.89,47.89,44961.0,32.3919,32.3987,32.3649,32.3649,44961.0
2016-02-16 15:25:00,47.89,47.93,47.88,47.9,42735.0,32.3649,32.3919,32.3581,32.3716,42735.0
2016-02-16 15:30:00,47.9,47.93,47.89,47.93,59931.0,32.3716,32.3919,32.3649,32.3919,59931.0
2016-02-16 15:35:00,47.93,47.96,47.92,47.94,64350.0,32.3919,32.4122,32.3852,32.3987,64350.0
2016-02-16 15:40:00,47.95,47.96,47.91,47.94,58755.0,32.4054,32.4122,32.3784,32.3987,58755.0
2016-02-16 15:45:00,47.95,47.96,47.9,47.95,86986.0,32.4054,32.4122,32.3716,32.4054,86986.0
2016-02-16 15:50:00,47.94,48.01,47.9,48.01,93604.0,32.3987,32.446,32.3716,32.446,93604.0
2016-02-16 15:55:00,48.01,48.09,48.0,48.08,198115.0,32.446,32.5,32.4392,32.4933,198115.0
2016-02-17 09:30:00,48.08,48.16,47.58,47.8,133610.0,32.4933,32.5474,32.1554,32.3041,133610.0
2016-02-17 09:35:00,47.81,47.88,47.52,47.53,69414.0,32.3108,32.3581,32.1148,32.1216,69414.0
2016-02-17 09:40:00,47.55,47.72,47.54,47.66,65175.0,32.1351,32.25,32.1283,32.2094,65175.0
2016-02-17 09:45:00,47.64,47.68,47.53,47.6,57592.0,32.1959,32.223,32.1216,32.1689,57592.0
2016-02-17 09:50:00,47.61,47.77,47.61,47.74,45423.0,32.1757,32.2838,32.1757,32.2635,45423.0
2016-02-17 09:55:00,47.74,47.74,47.57,47.6,35719.0,32.2635,32.2635,32.1486,32.1689,35719.0
2016-02-17 10:00:00,47.59,47.75,47.56,47.72,74682.0,32.1621,32.2703,32.1419,32.25,74682.0
2016-02-17 10:05:00,47.72,47.8,47.71,47.77,57935.0,32.25,32.3041,32.2432,32.2838,57935.0
2016-02-17 10:10:00,47.77,47.81,47.68,47.74,46710.0,32.2838,32.3108,32.223,32.2635,46710.0
2016-02-17 10:15:00,47.73,47.76,47.66,47.7,56919.0,32.2568,32.277,32.2094,32.2365,56919.0
2016-02-17 10:20:00,47.71,47.77,47.68,47.72,54174.0,32.2432,32.2838,32.223,32.25,54174.0
2016-02-17 10:25:00,47.71,47.75,47.68,47.72,52666.0,32.2432,32.2703,32.223,32.25,52666.0
2016-02-17 10:30:00,47.72,47.75,47.68,47.7,54876.0,32.25,32.2703,32.223,32.2365,54876.0
2016-02-17 10:35:00,47.69,47.7,47.66,47.68,51379.0,32.2297,32.2365,32.2094,32.223,51379.0
2016-02-17 10:40:00,47.68,47.7,47.65,47.68,54559.0,32.223,32.2365,32.2027,32.223,54559.0
2016-02-17 10:45:00,47.69,47.8,47.69,47.8,47925.0,32.2297,32.3041,32.2297,32.3041,47925.0
2016-02-17 10:50:00,47.79,47.8,47.74,47.79,55440.0,32.2973,32.3041,32.2635,32.2973,55440.0
2016-02-17 10:55:00,47.79,47.8,47.72,47.74,59814.0,32.2973,32.3041,32.25,32.2635,59814.0
2016-02-17 11:00:00,47.74,47.75,47.67,47.71,41011.0,32.2635,32.2703,32.2162,32.2432,41011.0
2016-02-17 11:05:00,47.71,47.71,47.6,47.64,50869.0,32.2432,32.2432,32.1689,32.1959,50869.0
2016-02-17 11:10:00,47.64,47.7,47.63,47.69,60998.0,32.1959,32.2365,32.1892,32.2297,60998.0
2016-02-17 11:15:00,47.7,47.83,47.69,47.83,63104.0,32.2365,32.3243,32.2297,32.3243,63104.0
2016-02-17 11:20:00,47.82,47.94,47.8,47.9,48785.0,32.3176,32.3987,32.3041,32.3716,48785.0
2016-02-17 11:25:00,47.9,47.9,47.83,47.86,32336.0,32.3716,32.3716,32.3243,32.3446,32336.0
2016-02-17 11:30:00,47.85,47.86,47.76,47.79,56260.0,32.3379,32.3446,32.277,32.2973,56260.0
2016-02-17 11:35:00,47.79,47.85,47.78,47.83,32367.0,32.2973,32.3379,32.2905,32.3243,32367.0
2016-02-17 11:40:00,47.83,47.87,47.78,47.82,48058.0,32.3243,32.3514,32.2905,32.3176,48058.0
2016-02-17 11:45:00,47.82,47.85,47.8,47.8,31008.0,32.3176,32.3379,32.3041,32.3041,31008.0
2016-02-17 11:50:00,47.8,47.83,47.77,47.77,42840.0,32.3041,32.3243,32.2838,32.2838,42840.0
2016-02-17 11:55:00,47.77,47.79,47.73,47.73,40104.0,32.2838,32.2973,32.2568,32.2568,40104.0
2016-02-17 12:00:00,47.74,47.78,47.71,47.74,34481.0,32.2635,32.2905,32.2432,32.2635,34481.0
2016-02-17 12:05:00,47.75,47.83,47.74,47.82,94447.0,32.2703,32.3243,32.2635,32.3176,94447.0
2016-02-17 12:10:00,47.82,47.82,47.76,47.76,35511.0,32.3176,32.3176,32.277,32.277,35511.0
2016-02-17 12:15:00,47.75,47.82,47.75,47.75,24488.0,32.2703,32.3176,32.2703,32.2703,24488.0
2016-02-17 12:20:00,47.75,47.8,47.75,47.78,30958.0,32.2703,32.3041,32.2703,32.2905,30958.0
2016-02-17 12:25:00,47.78,47.8,47.77,47.79,18285.0,32.2905,32.3041,32.2838,32.2973,18285.0
2016-02-17 12:30:00,47.8,47.81,47.76,47.77,22146.0,32.3041,32.3108,32.277,32.2838,22146.0
2016-02-17 12:35:00,47.77,47.78,47.73,47.73,28166.0,32.2838,32.2905,32.2568,32.2568,28166.0
2016-02-17 12:40:00,47.74,47.76,47.72,47.75,38468.0,32.2635,32.277,32.25,32.2703,38468.0
2016-02-17 12:45:00,47.75,47.76,47.71,47.75,120738.0,32.2703,32.277,32.2432,32.2703,120738.0
2016-02-17 12:50:00,47.75,47.75,47.7,47.72,25371.0,32.2703,32.2703,32.2365,32.25,25371.0
2016-02-17 12:55:00,47.71,47.75,47.71,47.75,25418.0,32.2432,32.2703,32.2432,32.2703,25418.0
2016-02-17 13:00:00,47.75,47.77,47.74,47.76,64884.0,32.2703,32.2838,32.2635,32.277,64884.0
2016-02-17 13:05:00,47.75,47.79,47.72,47.73,46903.0,32.2703,32.2973,32.25,32.2568,46903.0
2016-02-17 13:10:00,47.72,47.73,47.69,47.69,43647.0,32.25,32.2568,32.2297,32.2297,43647.0
2016-02-17 13:15:00,47.69,47.73,47.67,47.71,28361.0,32.2297,32.2568,32.2162,32.2432,28361.0
2016-02-17 13:20:00,47.71,47.73,47.69,47.71,46675.0,32.2432,32.2568,32.2297,32.2432,46675.0
2016-02-17 13:25:00,47.72,47.73,47.7,47.73,27284.0,32.25,32.2568,32.2365,32.2568,27284.0
2016-02-17 13:30:00,47.72,47.73,47.69,47.71,33123.0,32.25,32.2568,32.2297,32.2432,33123.0
2016-02-17 13:35:00,47.7,47.71,47.68,47.69,36406.0,32.2365,32.2432,32.223,32.2297,36406.0
2016-02-17 13:40:00,47.69,47.7,47.67,47.69,90799.0,32.2297,32.2365,32.2162,32.2297,90799.0
2016-02-17 13:45:00,47.7,47.73,47.69,47.72,31237.0,32.2365,32.2568,32.2297,32.25,31237.0
2016-02-17 13:50:00,47.71,47.72,47.69,47.69,29894.0,32.2432,32.25,32.2297,32.2297,29894.0
2016-02-17 13:55:00,47.69,47.7,47.65,47.67,38640.0,32.2297,32.2365,32.2027,32.2162,38640.0
2016-02-17 14:00:00,47.67,47.73,47.66,47.73,62381.0,32.2162,32.2568,32.2094,32.2568,62381.0
2016-02-17 14:05:00,47.73,47.73,47.69,47.7,44328.0,32.2568,32.2568,32.2297,32.2365,44328.0
2016-02-17 14:10:00,47.7,47.72,47.68,47.72,39628.0,32.2365,32.25,32.223,32.25,39628.0
2016-02-17 14:15:00,47.72,47.75,47.71,47.73,46185.0,32.25,32.2703,32.2432,32.2568,46185.0
2016-02-17 14:20:00,47.74,47.77,47.73,47.76,34932.0,32.2635,32.2838,32.2568,32.277,34932.0
2016-02-17 14:25:00,47.76,47.77,47.75,47.76,31171.0,32.277,32.2838,32.2703,32.277,31171.0
2016-02-17 14:30:00,47.76,47.76,47.71,47.74,55250.0,32.277,32.277,32.2432,32.2635,55250.0
2016-02-17 14:35:00,47.74,47.75,47.7,47.7,33328.0,32.2635,32.2703,32.2365,32.2365,33328.0
2016-02-17 14:40:00,47.7,47.72,47.67,47.67,56903.0,32.2365,32.25,32.2162,32.2162,56903.0
2016-02-17 14:45:00,47.67,47.71,47.65,47.71,36745.0,32.2162,32.2432,32.2027,32.2432,36745.0
2016-02-17 14:50:00,47.71,47.72,47.69,47.69,60962.0,32.2432,32.25,32.2297,32.2297,60962.0
2016-02-17 14:55:00,47.7,47.71,47.67,47.7,32188.0,32.2365,32.2432,32.2162,32.2365,32188.0
2016-02-17 15:00:00,47.7,47.71,47.68,47.71,53816.0,32.2365,32.2432,32.223,32.2432,53816.0
2016-02-17 15:05:00,47.71,47.73,47.7,47.72,59617.0,32.2432,32.2568,32.2365,32.25,59617.0
2016-02-17 15:10:00,47.73,47.74,47.72,47.73,65463.0,32.2568,32.2635,32.25,32.2568,65463.0
2016-02-17 15:15:00,47.73,47.73,47.72,47.73,16336.0,32.2568,32.2568,32.25,32.2568,16336.0
2016-02-17 15:20:00,47.73,47.75,47.73,47.74,66181.0,32.2568,32.2703,32.2568,32.2635,66181.0
2016-02-17 15:25:00,47.74,47.75,47.73,47.75,55879.0,32.2635,32.2703,32.2568,32.2703,55879.0
2016-02-17 15:30:00,47.75,47.79,47.74,47.79,97300.0,32.2703,32.2973,32.2635,32.2973,97300.0
2016-02-17 15:35:00,47.79,47.83,47.78,47.82,111520.0,32.2973,32.3243,32.2905,32.3176,111520.0
2016-02-17 15:40:00,47.83,47.85,47.82,47.82,83594.0,32.3243,32.3379,32.3176,32.3176,83594.0
2016-02-17 15:45:00,47.83,47.84,47.81,47.82,69257.0,32.3243,32.3311,32.3108,32.3176,69257.0
2016-02-17 15:50:00,47.81,47.82,47.78,47.78,90583.0,32.3108,32.3176,32.2905,32.2905,90583.0
2016-02-17 15:55:00,47.79,47.82,47.77,47.82,212029.0,32.2973,32.3176,32.2838,32.3176,212029.0
2016-02-18 09:30:00,47.8,47.89,47.71,47.82,106088.0,32.3041,32.3649,32.2432,32.3176,106088.0
2016-02-18 09:35:00,47.8,47.98,47.79,47.95,64877.0,32.3041,32.4257,32.2973,32.4054,64877.0
2016-02-18 09:40:00,47.95,48.08,47.88,48.08,86485.0,32.4054,32.4933,32.3581,32.4933,86485.0
2016-02-18 09:45:00,48.09,48.16,48.02,48.07,43444.0,32.5,32.5474,32.4527,32.4865,43444.0
2016-02-18 09:50:00,48.07,48.07,47.97,47.99,73375.0,32.4865,32.4865,32.419,32.4325,73375.0
2016-02-18 09:55:00,47.99,48.02,47.98,48.02,63915.0,32.4325,32.4527,32.4257,32.4527,63915.0
2016-02-18 10:00:00,48.01,48.1,48.0,48.09,74544.0,32.446,32.5068,32.4392,32.5,74544.0
2016-02-18 10:05:00,48.09,48.37,48.09,48.35,81396.0,32.5,32.6893,32.5,32.6758,81396.0
2016-02-18 10:10:00,48.34,48.34,48.22,48.25,90223.0,32.669,32.669,32.5879,32.6082,90223.0
2016-02-18 10:15:00,48.24,48.26,48.21,48.21,72379.0,32.6014,32.6149,32.5811,32.5811,72379.0
2016-02-18 10:20:00,48.2,48.27,48.19,48.24,68024.0,32.5744,32.6217,32.5676,32.6014,68024.0
2016-02-18 10:25:00,48.24,48.26,48.14,48.18,36814.0,32.6014,32.6149,32.5338,32.5609,36814.0
2016-02-18 10:30:00,48.18,48.21,48.16,48.18,50077.0,32.5609,32.5811,32.5474,32.5609,50077.0
2016-02-18 10:35:00,48.17,48.35,48.17,48.32,36952.0,32.5541,32.6758,32.5541,32.6555,36952.0
2016-02-18 10:40:00,48.33,48.45,48.33,48.44,36844.0,32.6622,32.7433,32.6622,32.7366,36844.0
2016-02-18 10:45:00,48.44,48.44,48.34,48.43,39823.0,32.7366,32.7366,32.669,32.7298,39823.0
2016-02-18 10:50:00,48.43,48.47,48.4,48.41,68798.0,32.7298,32.7569,32.7096,32.7163,68798.0
2016-02-18 10:55:00,48.41,48.42,48.3,48.3,73424.0,32.7163,32.7231,32.642,32.642,73424.0
2016-02-18 11:00:00,48.3,48.41,48.27,48.4,53162.0,32.642,32.7163,32.6217,32.7096,53162.0
2016-02-18 11:05:00,48.4,48.42,48.37,48.4,69236.0,32.7096,32.7231,32.6893,32.7096,69236.0
2016-02-18 11:10:00,48.4,48.42,48.34,48.4,65869.0,32.7096,32.7231,32.669,32.7096,65869.0
2016-02-18 11:15:00,48.39,48.4,48.32,48.39,53586.0,32.7028,32.7096,32.6555,32.7028,53586.0
2016-02-18 11:20:00,48.38,48.45,48.37,48.44,86076.0,32.696,32.7433,32.6893,32.7366,86076.0
2016-02-18 11:25:00,48.43,48.48,48.38,48.47,47701.0,32.7298,32.7636,32.696,32.7569,47701.0
2016-02-18 11:30:00,48.47,48.6,48.47,48.51,148958.0,32.7569,32.8447,32.7569,32.7839,148958.0
2016-02-18 11:35:00,48.5,48.59,48.46,48.59,87951.0,32.7771,32.838,32.7501,32.838,87951.0
2016-02-18 11:40:00,48.58,48.66,48.56,48.63,28228.0,32.8312,32.8853,32.8177,32.865,28228.0
2016-02-18 11:45:00,48.62,48.69,48.62,48.65,78742.0,32.8582,32.9055,32.8582,32.8785,78742.0
2016-02-18 11:50:00,48.64,48.67,48.61,48.61,61671.0,32.8717,32.892,32.8515,32.8515,61671.0
2016-02-18 11:55:00,48.61,48.73,48.61,48.69,40181.0,32.8515,32.9326,32.8515,32.9055,40181.0
2016-02-18 12:00:00,48.69,48.69,48.63,48.64,37075.0,32.9055,32.9055,32.865,32.8717,37075.0
2016-02-18 12:05:00,48.63,48.66,48.57,48.64,49613.0,32.865,32.8853,32.8244,32.8717,49613.0
2016-02-18 12:10:00,48.64,48.66,48.63,48.66,22326.0,32.8717,32.8853,32.865,32.8853,22326.0
2016-02-18 12:15:00,48.66,48.66,48.63,48.65,28771.0,32.8853,32.8853,32.865,32.8785,28771.0
2016-02-18 12:20:00,48.65,48.66,48.62,48.64,31404.0,32.8785,32.8853,32.8582,32.8717,31404.0
2016-02-18 12:25:00,48.64,48.64,48.6,48.6,28586.0,32.8717,32.8717,32.8447,32.8447,28586.0
2016-02-18 12:30:00,48.6,48.61,48.56,48.59,30925.0,32.8447,32.8515,32.8177,32.838,30925.0
2016-02-18 12:35:00,48.58,48.64,48.58,48.64,29689.0,32.8312,32.8717,32.8312,32.8717,29689.0
2016-02-18 12:40:00,48.64,48.68,48.62,48.66,37003.0,32.8717,32.8988,32.8582,32.8853,37003.0
2016-02-18 12:45:00,48.66,48.72,48.65,48.72,28111.0,32.8853,32.9258,32.8785,32.9258,28111.0
2016-02-18 12:50:00,48.72,48.72,48.68,48.69,31410.0,32.9258,32.9258,32.8988,32.9055,31410.0
2016-02-18 12:55:00,48.69,48.7,48.67,48.7,22636.0,32.9055,32.9123,32.892,32.9123,22636.0
2016-02-18 13:00:00,48.69,48.76,48.69,48.74,39464.0,32.9055,32.9528,32.9055,32.9393,39464.0
2016-02-18 13:05:00,48.74,48.78,48.7,48.78,28326.0,32.9393,32.9664,32.9123,32.9664,28326.0
2016-02-18 13:10:00,48.77,48.79,48.73,48.76,33006.0,32.9596,32.9731,32.9326,32.9528,33006.0
2016-02-18 13:15:00,48.76,48.78,48.75,48.76,31118.0,32.9528,32.9664,32.9461,32.9528,31118.0
2016-02-18 13:20:00,48.76,48.79,48.75,48.77,21598.0,32.9528,32.9731,32.9461,32.9596,21598.0
2016-02-18 13:25:00,48.77,48.78,48.67,48.68,49267.0,32.9596,32.9664,32.892,32.8988,49267.0
2016-02-18 13:30:00,48.69,48.7,48.65,48.65,35192.0,32.9055,32.9123,32.8785,32.8785,35192.0
2016-02-18 13:35:00,48.66,48.71,48.65,48.7,23525.0,32.8853,32.9191,32.8785,32.9123,23525.0
2016-02-18 13:40:00,48.69,48.71,48.68,48.7,33323.0,32.9055,32.9191,32.8988,32.9123,33323.0
2016-02-18 13:45:00,48.7,48.71,48.69,48.69,82212.0,32.9123,32.9191,32.9055,32.9055,82212.0
2016-02-18 13:50:00,48.69,48.72,48.69,48.71,25704.0,32.9055,32.9258,32.9055,32.9191,25704.0
2016-02-18 13:55:00,48.72,48.72,48.69,48.71,19447.0,32.9258,32.9258,32.9055,32.9191,19447.0
2016-02-18 14:00:00,48.71,48.84,48.7,48.83,59152.0,32.9191,33.0069,32.9123,33.0002,59152.0
2016-02-18 14:05:00,48.82,48.87,48.81,48.85,53242.0,32.9934,33.0272,32.9866,33.0137,53242.0
2016-02-18 14:10:00,48.85,48.9,48.83,48.89,44303.0,33.0137,33.0475,33.0002,33.0407,44303.0
2016-02-18 14:15:00,48.89,48.9,48.85,48.85,47897.0,33.0407,33.0475,33.0137,33.0137,47897.0
2016-02-18 14:20:00,48.86,48.87,48.82,48.85,78021.0,33.0204,33.0272,32.9934,33.0137,78021.0
2016-02-18 14:25:00,48.84,48.85,48.79,48.81,45248.0,33.0069,33.0137,32.9731,32.9866,45248.0
2016-02-18 14:30:00,48.82,48.83,48.74,48.79,47879.0,32.9934,33.0002,32.9393,32.9731,47879.0
2016-02-18 14:35:00,48.8,48.82,48.75,48.8,46722.0,32.9799,32.9934,32.9461,32.9799,46722.0
2016-02-18 14:40:00,48.8,48.86,48.79,48.85,33086.0,32.9799,33.0204,32.9731,33.0137,33086.0
2016-02-18 14:45:00,48.84,48.86,48.83,48.86,32716.0,33.0069,33.0204,33.0002,33.0204,32716.0
2016-02-18 14:50:00,48.86,48.89,48.83,48.89,104567.0,33.0204,33.0407,33.0002,33.0407,104567.0
2016-02-18 14:55:00,48.88,48.9,48.85,48.9,55355.0,33.0339,33.0475,33.0137,33.0475,55355.0
2016-02-18 15:00:00,48.9,48.91,48.8,48.83,116089.0,33.0475,33.0542,32.9799,33.0002,116089.0
2016-02-18 15:05:00,48.84,48.84,48.8,48.84,68807.0,33.0069,33.0069,32.9799,33.0069,68807.0
2016-02-18 15:10:00,48.84,48.84,48.81,48.81,98783.0,33.0069,33.0069,32.9866,32.9866,98783.0
2016-02-18 15:15:00,48.81,48.82,48.73,48.74,68687.0,32.9866,32.9934,32.9326,32.9393,68687.0
2016-02-18 15:20:00,48.74,48.74,48.7,48.73,62328.0,32.9393,32.9393,32.9123,32.9326,62328.0
2016-02-18 15:25:00,48.73,48.74,48.66,48.67,79867.0,32.9326,32.9393,32.8853,32.892,79867.0
2016-02-18 15:30:00,48.67,48.74,48.66,48.73,67745.0,32.892,32.9393,32.8853,32.9326,67745.0
2016-02-18 15:35:00,48.74,48.79,48.73,48.79,60627.0,32.9393,32.9731,32.9326,32.9731,60627.0
2016-02-18 15:40:00,48.79,48.85,48.78,48.81,134296.0,32.9731,33.0137,32.9664,32.9866,134296.0
2016-02-18 15:45:00,48.81,48.82,48.77,48.8,93274.0,32.9866,32.9934,32.9596,32.9799,93274.0
2016-02-18 15:50:00,48.79,48.8,48.75,48.78,98050.0,32.9731,32.9799,32.9461,32.9664,98050.0
2016-02-18 15:55:00,48.78,48.89,48.77,48.87,399968.0,32.9664,33.0407,32.9596,33.0272,399968.0
2016-02-19 09:30:00,48.63,48.86,48.53,48.57,340615.0,32.865,33.0204,32.7974,32.8244,340615.0
2016-02-19 09:35:00,48.57,48.83,48.5,48.54,113290.0,32.8244,33.0002,32.7771,32.8042,113290.0
2016-02-19 09:40:00,48.55,48.65,48.23,48.3,95253.0,32.8109,32.8785,32.5947,32.642,95253.0
2016-02-19 09:45:00,48.32,48.63,48.31,48.59,60031.0,32.6555,32.865,32.6487,32.838,60031.0
2016-02-19 09:50:00,48.59,48.65,48.51,48.59,62217.0,32.838,32.8785,32.7839,32.838,62217.0
2016-02-19 09:55:00,48.58,48.6,48.53,48.57,44372.0,32.8312,32.8447,32.7974,32.8244,44372.0
2016-02-19 10:00:00,48.58,48.79,48.58,48.74,54921.0,32.8312,32.9731,32.8312,32.9393,54921.0
2016-02-19 10:05:00,48.74,48.78,48.58,48.65,54573.0,32.9393,32.9664,32.8312,32.8785,54573.0
2016-02-19 10:10:00,48.65,48.65,48.48,48.49,70879.0,32.8785,32.8785,32.7636,32.7704,70879.0
2016-02-19 10:15:00,48.49,48.6,48.48,48.59,47979.0,32.7704,32.8447,32.7636,32.838,47979.0
2016-02-19 10:20:00,48.59,48.67,48.55,48.65,54576.0,32.838,32.892,32.8109,32.8785,54576.0
2016-02-19 10:25:00,48.63,48.7,48.6,48.66,55599.0,32.865,32.9123,32.8447,32.8853,55599.0
2016-02-19 10:30:00,48.66,48.71,48.63,48.67,69207.0,32.8853,32.9191,32.865,32.892,69207.0
2016-02-19 10:35:00,48.66,48.79,48.63,48.77,36784.0,32.8853,32.9731,32.865,32.9596,36784.0
2016-02-19 10:40:00,48.77,48.81,48.7,48.8,35193.0,32.9596,32.9866,32.9123,32.9799,35193.0
2016-02-19 10:45:00,48.81,48.88,48.77,48.85,44595.0,32.9866,33.0339,32.9596,33.0137,44595.0
2016-02-19 10:50:00,48.86,48.9,48.78,48.9,40283.0,33.0204,33.0475,32.9664,33.0475,40283.0
2016-02-19 10:55:00,48.89,48.93,48.84,48.87,48981.0,33.0407,33.0677,33.0069,33.0272,48981.0
2016-02-19 11:00:00,48.87,48.89,48.74,48.76,82758.0,33.0272,33.0407,32.9393,32.9528,82758.0
2016-02-19 11:05:00,48.75,48.85,48.74,48.83,36434.0,32.9461,33.0137,32.9393,33.0002,36434.0
2016-02-19 11:10:00,48.82,48.84,48.76,48.84,26104.0,32.9934,33.0069,32.9528,33.0069,26104.0
2016-02-19 11:15:00,48.84,48.86,48.72,48.73,42820.0,33.0069,33.0204,32.9258,32.9326,42820.0
2016-02-19 11:20:00,48.73,48.75,48.65,48.7,35264.0,32.9326,32.9461,32.8785,32.9123,35264.0
2016-02-19 11:25:00,48.7,48.72,48.65,48.72,34703.0,32.9123,32.9258,32.8785,32.9258,34703.0
2016-02-19 11:30:00,48.72,48.76,48.68,48.74,45991.0,32.9258,32.9528,32.8988,32.9393,45991.0
2016-02-19 11:35:00,48.75,48.81,48.7,48.81,34974.0,32.9461,32.9866,32.9123,32.9866,34974.0
2016-02-19 11:40:00,48.8,48.88,48.78,48.87,37513.0,32.9799,33.0339,32.9664,33.0272,37513.0
2016-02-19 11:45:00,48.87,48.87,48.79,48.84,25770.0,33.0272,33.0272,32.9731,33.0069,25770.0
2016-02-19 11:50:00,48.84,48.84,48.74,48.76,22189.0,33.0069,33.0069,32.9393,32.9528,22189.0
2016-02-19 11:55:00,48.76,48.78,48.71,48.75,109016.0,32.9528,32.9664,32.9191,32.9461,109016.0
2016-02-19 12:00:00,48.76,48.76,48.72,48.73,18329.0,32.9528,32.9528,32.9258,32.9326,18329.0
2016-02-19 12:05:00,48.72,48.73,48.67,48.71,34679.0,32.9258,32.9326,32.892,32.9191,34679.0
2016-02-19 12:10:00,48.71,48.75,48.71,48.72,21270.0,32.9191,32.9461,32.9191,32.9258,21270.0
2016-02-19 12:15:00,48.73,48.78,48.72,48.76,16392.0,32.9326,32.9664,32.9258,32.9528,16392.0
2016-02-19 12:20:00,48.76,48.76,48.69,48.71,13382.0,32.9528,32.9528,32.9055,32.9191,13382.0
2016-02-19 12:25:00,48.71,48.71,48.6,48.6,50521.0,32.9191,32.9191,32.8447,32.8447,50521.0
2016-02-19 12:30:00,48.59,48.62,48.58,48.6,21688.0,32.838,32.8582,32.8312,32.8447,21688.0
2016-02-19 12:35:00,48.6,48.62,48.56,48.6,14196.0,32.8447,32.8582,32.8177,32.8447,14196.0
2016-02-19 12:40:00,48.6,48.61,48.57,48.59,14882.0,32.8447,32.8515,32.8244,32.838,14882.0
2016-02-19 12:45:00,48.59,48.66,48.59,48.66,23588.0,32.838,32.8853,32.838,32.8853,23588.0
2016-02-19 12:50:00,48.66,48.66,48.6,48.61,32596.0,32.8853,32.8853,32.8447,32.8515,32596.0
2016-02-19 12:55:00,48.62,48.63,48.52,48.52,33970.0,32.8582,32.865,32.7907,32.7907,33970.0
2016-02-19 13:00:00,48.53,48.55,48.5,48.53,12576.0,32.7974,32.8109,32.7771,32.7974,12576.0
2016-02-19 13:05:00,48.53,48.58,48.52,48.53,20699.0,32.7974,32.8312,32.7907,32.7974,20699.0
2016-02-19 13:10:00,48.54,48.57,48.51,48.54,18776.0,32.8042,32.8244,32.7839,32.8042,18776.0
2016-02-19 13:15:00,48.55,48.56,48.51,48.52,35758.0,32.8109,32.8177,32.7839,32.7907,35758.0
2016-02-19 13:20:00,48.52,48.56,48.51,48.54,19146.0,32.7907,32.8177,32.7839,32.8042,19146.0
2016-02-19 13:25:00,48.55,48.55,48.51,48.55,16976.0,32.8109,32.8109,32.7839,32.8109,16976.0
2016-02-19 13:30:00,48.55,48.55,48.52,48.54,16696.0,32.8109,32.8109,32.7907,32.8042,16696.0
2016-02-19 13:35:00,48.54,48.54,48.49,48.49,68200.0,32.8042,32.8042,32.7704,32.7704,68200.0
2016-02-19 13:40:00,48.5,48.51,48.47,48.5,30014.0,32.7771,32.7839,32.7569,32.7771,30014.0
2016-02-19 13:45:00,48.5,48.56,48.49,48.56,36565.0,32.7771,32.8177,32.7704,32.8177,36565.0
2016-02-19 13:50:00,48.56,48.57,48.54,48.57,21221.0,32.8177,32.8244,32.8042,32.8244,21221.0
2016-02-19 13:55:00,48.58,48.59,48.57,48.58,17360.0,32.8312,32.838,32.8244,32.8312,17360.0
2016-02-19 14:00:00,48.57,48.6,48.54,48.57,25618.0,32.8244,32.8447,32.8042,32.8244,25618.0
2016-02-19 14:05:00,48.57,48.58,48.53,48.55,21636.0,32.8244,32.8312,32.7974,32.8109,21636.0
2016-02-19 14:10:00,48.55,48.58,48.51,48.51,23427.0,32.8109,32.8312,32.7839,32.7839,23427.0
2016-02-19 14:15:00,48.51,48.53,48.49,48.49,20457.0,32.7839,32.7974,32.7704,32.7704,20457.0
2016-02-19 14:20:00,48.49,48.5,48.47,48.49,20533.0,32.7704,32.7771,32.7569,32.7704,20533.0
2016-02-19 14:25:00,48.5,48.53,48.45,48.47,31541.0,32.7771,32.7974,32.7433,32.7569,31541.0
2016-02-19 14:30:00,48.48,48.51,48.47,48.48,21815.0,32.7636,32.7839,32.7569,32.7636,21815.0
2016-02-19 14:35:00,48.48,48.5,48.4,48.41,48413.0,32.7636,32.7771,32.7096,32.7163,48413.0
2016-02-19 14:40:00,48.4,48.42,48.39,48.41,25219.0,32.7096,32.7231,32.7028,32.7163,25219.0
2016-02-19 14:45:00,48.41,48.48,48.4,48.45,30401.0,32.7163,32.7636,32.7096,32.7433,30401.0
2016-02-19 14:50:00,48.45,48.46,48.42,48.44,26219.0,32.7433,32.7501,32.7231,32.7366,26219.0
2016-02-19 14:55:00,48.43,48.44,48.35,48.35,33552.0,32.7298,32.7366,32.6758,32.6758,33552.0
2016-02-19 15:00:00,48.36,48.4,48.35,48.38,26128.0,32.6825,32.7096,32.6758,32.696,26128.0
2016-02-19 15:05:00,48.38,48.43,48.37,48.42,35940.0,32.696,32.7298,32.6893,32.7231,35940.0
2016-02-19 15:10:00,48.42,48.45,48.42,48.45,19989.0,32.7231,32.7433,32.7231,32.7433,19989.0
2016-02-19 15:15:00,48.45,48.45,48.39,48.43,47826.0,32.7433,32.7433,32.7028,32.7298,47826.0
2016-02-19 15:20:00,48.42,48.46,48.42,48.46,28692.0,32.7231,32.7501,32.7231,32.7501,28692.0
2016-02-19 15:25:00,48.46,48.48,48.44,48.45,27553.0,32.7501,32.7636,32.7366,32.7433,27553.0
2016-02-19 15:30:00,48.45,48.49,48.42,48.48,37322.0,32.7433,32.7704,32.7231,32.7636,37322.0
2016-02-19 15:35:00,48.49,48.51,48.47,48.51,63706.0,32.7704,32.7839,32.7569,32.7839,63706.0
2016-02-19 15:40:00,48.51,48.52,48.46,48.49,50810.0,32.7839,32.7907,32.7501,32.7704,50810.0
2016-02-19 15:45:00,48.48,48.54,48.48,48.51,79573.0,32.7636,32.8042,32.7636,32.7839,79573.0
2016-02-19 15:50:00,48.51,48.53,48.49,48.51,97907.0,32.7839,32.7974,32.7704,32.7839,97907.0
2016-02-19 15:55:00,48.51,48.58,48.51,48.57,268474.0,32.7839,32.8312,32.7839,32.8244,268474.0
2016-02-22 09:30:00,48.61,48.71,48.54,48.59,95061.0,32.8515,32.9191,32.8042,32.838,95061.0
2016-02-22 09:35:00,48.6,48.68,48.51,48.51,49885.0,32.8447,32.8988,32.7839,32.7839,49885.0
2016-02-22 09:40:00,48.5,48.7,48.46,48.47,43381.0,32.7771,32.9123,32.7501,32.7569,43381.0
2016-02-22 09:45:00,48.48,48.69,48.48,48.57,38186.0,32.7636,32.9055,32.7636,32.8244,38186.0
2016-02-22 09:50:00,48.56,48.74,48.55,48.72,38077.0,32.8177,32.9393,32.8109,32.9258,38077.0
2016-02-22 09:55:00,48.71,48.8,48.7,48.78,33064.0,32.9191,32.9799,32.9123,32.9664,33064.0
2016-02-22 10:00:00,48.79,48.89,48.78,48.86,98376.0,32.9731,33.0407,32.9664,33.0204,98376.0
2016-02-22 10:05:00,48.86,48.89,48.77,48.82,32803.0,33.0204,33.0407,32.9596,32.9934,32803.0
2016-02-22 10:10:00,48.81,48.9,48.8,48.88,23074.0,32.9866,33.0475,32.9799,33.0339,23074.0
2016-02-22 10:15:00,48.89,49.03,48.89,49.0,149270.0,33.0407,33.1353,33.0407,33.115,149270.0
2016-02-22 10:20:00,48.99,49.02,48.93,48.99,25195.0,33.1083,33.1286,33.0677,33.1083,25195.0
2016-02-22 10:25:00,49.0,49.04,48.95,48.96,22534.0,33.115,33.1421,33.0813,33.088,22534.0
2016-02-22 10:30:00,48.96,49.04,48.92,49.01,40252.0,33.088,33.1421,33.061,33.1218,40252.0
2016-02-22 10:35:00,49.02,49.05,48.96,49.01,57281.0,33.1286,33.1488,33.088,33.1218,57281.0
2016-02-22 10:40:00,49.01,49.06,48.97,49.06,60636.0,33.1218,33.1556,33.0948,33.1556,60636.0
2016-02-22 10:45:00,49.07,49.09,49.01,49.04,28978.0,33.1623,33.1759,33.1218,33.1421,28978.0
2016-02-22 10:50:00,49.03,49.03,48.95,49.01,33358.0,33.1353,33.1353,33.0813,33.1218,33358.0
2016-02-22 10:55:00,49.01,49.07,49.0,49.07,23035.0,33.1218,33.1623,33.115,33.1623,23035.0
2016-02-22 11:00:00,49.07,49.07,48.99,49.0,30352.0,33.1623,33.1623,33.1083,33.115,30352.0
2016-02-22 11:05:00,48.99,48.99,48.92,48.93,42871.0,33.1083,33.1083,33.061,33.0677,42871.0
2016-02-22 11:10:00,48.93,48.98,48.93,48.97,33631.0,33.0677,33.1015,33.0677,33.0948,33631.0
2016-02-22 11:15:00,48.97,49.03,48.94,49.03,23856.0,33.0948,33.1353,33.0745,33.1353,23856.0
2016-02-22 11:20:00,49.03,49.06,49.01,49.03,22325.0,33.1353,33.1556,33.1218,33.1353,22325.0
2016-02-22 11:25:00,49.03,49.04,48.98,48.99,18878.0,33.1353,33.1421,33.1015,33.1083,18878.0
2016-02-22 11:30:00,49.0,49.04,48.98,49.04,32752.0,33.115,33.1421,33.1015,33.1421,32752.0
2016-02-22 11:35:00,49.03,49.07,49.01,49.06,33821.0,33.1353,33.1623,33.1218,33.1556,33821.0
2016-02-22 11:40:00,49.07,49.09,49.03,49.04,35703.0,33.1623,33.1759,33.1353,33.1421,35703.0
2016-02-22 11:45:00,49.04,49.1,49.04,49.05,37484.0,33.1421,33.1826,33.1421,33.1488,37484.0
2016-02-22 11:50:00,49.05,49.08,49.04,49.04,44705.0,33.1488,33.1691,33.1421,33.1421,44705.0
2016-02-22 11:55:00,49.05,49.07,49.01,49.02,17460.0,33.1488,33.1623,33.1218,33.1286,17460.0
2016-02-22 12:00:00,49.01,49.05,49.01,49.02,40659.0,33.1218,33.1488,33.1218,33.1286,40659.0
2016-02-22 12:05:00,49.02,49.05,49.0,49.04,34369.0,33.1286,33.1488,33.115,33.1421,34369.0
2016-02-22 12:10:00,49.03,49.03,48.99,48.99,19478.0,33.1353,33.1353,33.1083,33.1083,19478.0
2016-02-22 12:15:00,49.0,49.06,48.97,49.05,17749.0,33.115,33.1556,33.0948,33.1488,17749.0
2016-02-22 12:20:00,49.05,49.06,49.02,49.04,24953.0,33.1488,33.1556,33.1286,33.1421,24953.0
2016-02-22 12:25:00,49.04,49.08,49.03,49.08,18207.0,33.1421,33.1691,33.1353,33.1691,18207.0
2016-02-22 12:30:00,49.07,49.09,49.06,49.08,25682.0,33.1623,33.1759,33.1556,33.1691,25682.0
2016-02-22 12:35:00,49.08,49.09,49.04,49.05,19802.0,33.1691,33.1759,33.1421,33.1488,19802.0
2016-02-22 12:40:00,49.05,49.07,49.04,49.05,35792.0,33.1488,33.1623,33.1421,33.1488,35792.0
2016-02-22 12:45:00,49.04,49.05,49.02,49.03,16169.0,33.1421,33.1488,33.1286,33.1353,16169.0
2016-02-22 12:50:00,49.04,49.08,49.04,49.07,19106.0,33.1421,33.1691,33.1421,33.1623,19106.0
2016-02-22 12:55:00,49.07,49.09,49.06,49.09,26357.0,33.1623,33.1759,33.1556,33.1759,26357.0
2016-02-22 13:00:00,49.08,49.09,49.0,49.02,23586.0,33.1691,33.1759,33.115,33.1286,23586.0
2016-02-22 13:05:00,49.03,49.03,49.0,49.02,16676.0,33.1353,33.1353,33.115,33.1286,16676.0
2016-02-22 13:10:00,49.01,49.03,48.99,49.02,11926.0,33.1218,33.1353,33.1083,33.1286,11926.0
2016-02-22 13:15:00,49.01,49.02,48.98,48.99,21366.0,33.1218,33.1286,33.1015,33.1083,21366.0
2016-02-22 13:20:00,48.99,49.0,48.95,48.95,22507.0,33.1083,33.115,33.0813,33.0813,22507.0
2016-02-22 13:25:00,48.95,48.98,48.95,48.96,13010.0,33.0813,33.1015,33.0813,33.088,13010.0
2016-02-22 13:30:00,48.97,48.97,48.92,48.92,61879.0,33.0948,33.0948,33.061,33.061,61879.0
2016-02-22 13:35:00,48.91,49.0,48.91,49.0,25320.0,33.0542,33.115,33.0542,33.115,25320.0
2016-02-22 13:40:00,48.99,49.02,48.97,48.99,16896.0,33.1083,33.1286,33.0948,33.1083,16896.0
2016-02-22 13:45:00,48.99,49.02,48.97,49.0,21496.0,33.1083,33.1286,33.0948,33.115,21496.0
2016-02-22 13:50:00,49.0,49.02,48.98,49.02,21795.0,33.115,33.1286,33.1015,33.1286,21795.0
2016-02-22 13:55:00,49.02,49.04,49.01,49.01,24475.0,33.1286,33.1421,33.1218,33.1218,24475.0
2016-02-22 14:00:00,49.01,49.02,49.0,49.0,17519.0,33.1218,33.1286,33.115,33.115,17519.0
2016-02-22 14:05:00,49.0,49.02,48.98,49.0,28596.0,33.115,33.1286,33.1015,33.115,28596.0
2016-02-22 14:10:00,49.01,49.04,49.0,49.02,23902.0,33.1218,33.1421,33.115,33.1286,23902.0
2016-02-22 14:15:00,49.03,49.04,48.98,48.99,25109.0,33.1353,33.1421,33.1015,33.1083,25109.0
2016-02-22 14:20:00,48.99,49.0,48.96,48.96,26057.0,33.1083,33.115,33.088,33.088,26057.0
2016-02-22 14:25:00,48.97,48.98,48.95,48.97,28802.0,33.0948,33.1015,33.0813,33.0948,28802.0
2016-02-22 14:30:00,48.97,49.0,48.96,48.99,22477.0,33.0948,33.115,33.088,33.1083,22477.0
2016-02-22 14:35:00,49.0,49.0,48.93,48.94,38533.0,33.115,33.115,33.0677,33.0745,38533.0
2016-02-22 14:40:00,48.94,48.95,48.92,48.94,61287.0,33.0745,33.0813,33.061,33.0745,61287.0
2016-02-22 14:45:00,48.94,48.98,48.93,48.98,27163.0,33.0745,33.1015,33.0677,33.1015,27163.0
2016-02-22 14:50:00,48.97,48.99,48.97,48.97,27158.0,33.0948,33.1083,33.0948,33.0948,27158.0
2016-02-22 14:55:00,48.98,49.0,48.97,48.99,18302.0,33.1015,33.115,33.0948,33.1083,18302.0
2016-02-22 15:00:00,49.0,49.0,48.97,48.99,30061.0,33.115,33.115,33.0948,33.1083,30061.0
2016-02-22 15:05:00,49.0,49.02,48.99,49.01,37693.0,33.115,33.1286,33.1083,33.1218,37693.0
2016-02-22 15:10:00,49.01,49.03,49.0,49.03,40431.0,33.1218,33.1353,33.115,33.1353,40431.0
2016-02-22 15:15:00,49.03,49.03,49.01,49.02,31681.0,33.1353,33.1353,33.1218,33.1286,31681.0
2016-02-22 15:20:00,49.02,49.04,49.01,49.04,41765.0,33.1286,33.1421,33.1218,33.1421,41765.0
2016-02-22 15:25:00,49.04,49.04,49.0,49.01,39336.0,33.1421,33.1421,33.115,33.1218,39336.0
2016-02-22 15:30:00,49.01,49.07,49.01,49.07,51670.0,33.1218,33.1623,33.1218,33.1623,51670.0
2016-02-22 15:35:00,49.07,49.1,49.05,49.06,51412.0,33.1623,33.1826,33.1488,33.1556,51412.0
2016-02-22 15:40:00,49.07,49.08,49.06,49.06,36428.0,33.1623,33.1691,33.1556,33.1556,36428.0
2016-02-22 15:45:00,49.07,49.07,49.03,49.05,61130.0,33.1623,33.1623,33.1353,33.1488,61130.0
2016-02-22 15:50:00,49.04,49.08,49.04,49.08,84379.0,33.1421,33.1691,33.1421,33.1691,84379.0
2016-02-22 15:55:00,49.07,49.1,49.07,49.09,169209.0,33.1623,33.1826,33.1623,33.1759,169209.0
2016-02-23 09:30:00,48.97,49.13,48.92,48.95,88807.0,33.0948,33.2029,33.061,33.0813,88807.0
2016-02-23 09:35:00,48.94,49.2,48.93,49.11,96512.0,33.0745,33.2502,33.0677,33.1894,96512.0
2016-02-23 09:40:00,49.09,49.11,48.87,48.91,93510.0,33.1759,33.1894,33.0272,33.0542,93510.0
2016-02-23 09:45:00,48.9,48.99,48.82,48.86,45123.0,33.0475,33.1083,32.9934,33.0204,45123.0
2016-02-23 09:50:00,48.87,48.88,48.75,48.78,33161.0,33.0272,33.0339,32.9461,32.9664,33161.0
2016-02-23 09:55:00,48.79,48.87,48.77,48.84,22382.0,32.9731,33.0272,32.9596,33.0069,22382.0
2016-02-23 10:00:00,48.84,48.91,48.81,48.87,28142.0,33.0069,33.0542,32.9866,33.0272,28142.0
2016-02-23 10:05:00,48.87,48.99,48.87,48.99,40057.0,33.0272,33.1083,33.0272,33.1083,40057.0
2016-02-23 10:10:00,49.0,49.17,49.0,49.15,36293.0,33.115,33.2299,33.115,33.2164,36293.0
2016-02-23 10:15:00,49.15,49.16,49.06,49.1,20192.0,33.2164,33.2232,33.1556,33.1826,20192.0
2016-02-23 10:20:00,49.11,49.15,49.09,49.11,17998.0,33.1894,33.2164,33.1759,33.1894,17998.0
2016-02-23 10:25:00,49.11,49.17,49.1,49.13,16277.0,33.1894,33.2299,33.1826,33.2029,16277.0
2016-02-23 10:30:00,49.13,49.14,48.99,49.0,36329.0,33.2029,33.2097,33.1083,33.115,36329.0
2016-02-23 10:35:00,49.0,49.07,48.98,49.05,32678.0,33.115,33.1623,33.1015,33.1488,32678.0
2016-02-23 10:40:00,49.06,49.06,49.0,49.03,57135.0,33.1556,33.1556,33.115,33.1353,57135.0
2016-02-23 10:45:00,49.02,49.06,49.01,49.04,26472.0,33.1286,33.1556,33.1218,33.1421,26472.0
2016-02-23 10:50:00,49.04,49.12,49.04,49.09,31899.0,33.1421,33.1961,33.1421,33.1759,31899.0
2016-02-23 10:55:00,49.1,49.1,49.0,49.01,37457.0,33.1826,33.1826,33.115,33.1218,37457.0
2016-02-23 11:00:00,49.02,49.09,49.0,49.08,44479.0,33.1286,33.1759,33.115,33.1691,44479.0
2016-02-23 11:05:00,49.07,49.12,49.06,49.08,36335.0,33.1623,33.1961,33.1556,33.1691,36335.0
2016-02-23 11:10:00,49.08,49.1,49.07,49.08,44017.0,33.1691,33.1826,33.1623,33.1691,44017.0
2016-02-23 11:15:00,49.08,49.1,48.98,48.99,64830.0,33.1691,33.1826,33.1015,33.1083,64830.0
2016-02-23 11:20:00,48.99,49.08,48.98,49.03,64074.0,33.1083,33.1691,33.1015,33.1353,64074.0
2016-02-23 11:25:00,49.03,49.11,49.02,49.11,21424.0,33.1353,33.1894,33.1286,33.1894,21424.0
2016-02-23 11:30:00,49.11,49.11,49.05,49.06,21889.0,33.1894,33.1894,33.1488,33.1556,21889.0
2016-02-23 11:35:00,49.07,49.09,49.04,49.05,27593.0,33.1623,33.1759,33.1421,33.1488,27593.0
2016-02-23 11:40:00,49.05,49.06,49.0,49.0,13599.0,33.1488,33.1556,33.115,33.115,13599.0
2016-02-23 11:45:00,49.01,49.02,48.97,48.98,18643.0,33.1218,33.1286,33.0948,33.1015,18643.0
2016-02-23 11:50:00,48.98,48.99,48.96,48.98,20174.0,33.1015,33.1083,33.088,33.1015,20174.0
2016-02-23 11:55:00,48.97,48.98,48.94,48.95,19066.0,33.0948,33.1015,33.0745,33.0813,19066.0
2016-02-23 12:00:00,48.96,49.0,48.96,48.98,24439.0,33.088,33.115,33.088,33.1015,24439.0
2016-02-23 12:05:00,48.99,49.02,48.97,49.01,17895.0,33.1083,33.1286,33.0948,33.1218,17895.0
2016-02-23 12:10:00,49.01,49.03,48.98,49.02,31248.0,33.1218,33.1353,33.1015,33.1286,31248.0
2016-02-23 12:15:00,49.02,49.03,48.97,49.02,27402.0,33.1286,33.1353,33.0948,33.1286,27402.0
2016-02-23 12:20:00,49.01,49.02,48.99,49.02,18979.0,33.1218,33.1286,33.1083,33.1286,18979.0
2016-02-23 12:25:00,49.02,49.03,48.98,48.98,46899.0,33.1286,33.1353,33.1015,33.1015,46899.0
2016-02-23 12:30:00,48.97,48.97,48.94,48.96,18654.0,33.0948,33.0948,33.0745,33.088,18654.0
2016-02-23 12:35:00,48.97,48.97,48.93,48.97,22252.0,33.0948,33.0948,33.0677,33.0948,22252.0
2016-02-23 12:40:00,48.97,48.99,48.96,48.98,31803.0,33.0948,33.1083,33.088,33.1015,31803.0
2016-02-23 12:45:00,48.98,48.99,48.96,48.99,52944.0,33.1015,33.1083,33.088,33.1083,52944.0
2016-02-23 12:50:00,48.99,49.03,48.98,49.02,15711.0,33.1083,33.1353,33.1015,33.1286,15711.0
2016-02-23 12:55:00,49.02,49.04,49.01,49.02,12445.0,33.1286,33.1421,33.1218,33.1286,12445.0
2016-02-23 13:00:00,49.02,49.02,48.99,49.01,15332.0,33.1286,33.1286,33.1083,33.1218,15332.0
2016-02-23 13:05:00,49.01,49.04,49.0,49.04,16418.0,33.1218,33.1421,33.115,33.1421,16418.0
2016-02-23 13:10:00,49.04,49.13,49.03,49.11,47713.0,33.1421,33.2029,33.1353,33.1894,47713.0
2016-02-23 13:15:00,49.12,49.13,49.1,49.12,20931.0,33.1961,33.2029,33.1826,33.1961,20931.0
2016-02-23 13:20:00,49.12,49.14,49.11,49.12,18156.0,33.1961,33.2097,33.1894,33.1961,18156.0
2016-02-23 13:25:00,49.12,49.13,49.07,49.09,22064.0,33.1961,33.2029,33.1623,33.1759,22064.0
2016-02-23 13:30:00,49.1,49.11,49.08,49.09,24799.0,33.1826,33.1894,33.1691,33.1759,24799.0
2016-02-23 13:35:00,49.09,49.1,49.05,49.05,40617.0,33.1759,33.1826,33.1488,33.1488,40617.0
2016-02-23 13:40:00,49.06,49.1,49.05,49.09,17548.0,33.1556,33.1826,33.1488,33.1759,17548.0
2016-02-23 13:45:00,49.08,49.12,49.07,49.11,27059.0,33.1691,33.1961,33.1623,33.1894,27059.0
2016-02-23 13:50:00,49.12,49.12,49.09,49.1,23683.0,33.1961,33.1961,33.1759,33.1826,23683.0
2016-02-23 13:55:00,49.09,49.09,49.04,49.06,10259.0,33.1759,33.1759,33.1421,33.1556,10259.0
2016-02-23 14:00:00,49.06,49.07,49.05,49.05,10636.0,33.1556,33.1623,33.1488,33.1488,10636.0
2016-02-23 14:05:00,49.05,49.05,49.0,49.02,26451.0,33.1488,33.1488,33.115,33.1286,26451.0
2016-02-23 14:10:00,49.02,49.03,48.95,48.95,25886.0,33.1286,33.1353,33.0813,33.0813,25886.0
2016-02-23 14:15:00,48.95,48.95,48.92,48.94,44339.0,33.0813,33.0813,33.061,33.0745,44339.0
2016-02-23 14:20:00,48.94,48.95,48.9,48.91,22565.0,33.0745,33.0813,33.0475,33.0542,22565.0
2016-02-23 14:25:00,48.9,48.91,48.86,48.88,26531.0,33.0475,33.0542,33.0204,33.0339,26531.0
2016-02-23 14:30:00,48.89,48.9,48.86,48.9,21909.0,33.0407,33.0475,33.0204,33.0475,21909.0
2016-02-23 14:35:00,48.9,48.9,48.87,48.89,30369.0,33.0475,33.0475,33.0272,33.0407,30369.0
2016-02-23 14:40:00,48.9,48.93,48.88,48.93,22744.0,33.0475,33.0677,33.0339,33.0677,22744.0
2016-02-23 14:45:00,48.93,48.98,48.92,48.98,30424.0,33.0677,33.1015,33.061,33.1015,30424.0
2016-02-23 14:50:00,48.98,49.0,48.96,48.97,24910.0,33.1015,33.115,33.088,33.0948,24910.0
2016-02-23 14:55:00,48.97,49.0,48.96,48.97,30381.0,33.0948,33.115,33.088,33.0948,30381.0
2016-02-23 15:00:00,48.97,49.01,48.94,49.0,26474.0,33.0948,33.1218,33.0745,33.115,26474.0
2016-02-23 15:05:00,49.0,49.01,48.96,48.97,29901.0,33.115,33.1218,33.088,33.0948,29901.0
2016-02-23 15:10:00,48.97,48.98,48.95,48.95,16627.0,33.0948,33.1015,33.0813,33.0813,16627.0
2016-02-23 15:15:00,48.96,48.98,48.94,48.97,37333.0,33.088,33.1015,33.0745,33.0948,37333.0
2016-02-23 15:20:00,48.98,48.99,48.95,48.95,26347.0,33.1015,33.1083,33.0813,33.0813,26347.0
2016-02-23 15:25:00,48.95,48.97,48.95,48.96,29178.0,33.0813,33.0948,33.0813,33.088,29178.0
2016-02-23 15:30:00,48.97,49.05,48.96,49.05,68008.0,33.0948,33.1488,33.088,33.1488,68008.0
2016-02-23 15:35:00,49.05,49.16,49.04,49.16,55302.0,33.1488,33.2232,33.1421,33.2232,55302.0
2016-02-23 15:40:00,49.16,49.27,49.15,49.26,123367.0,33.2232,33.2975,33.2164,33.2908,123367.0
2016-02-23 15:45:00,49.26,49.27,49.15,49.15,96880.0,33.2908,33.2975,33.2164,33.2164,96880.0
2016-02-23 15:50:00,49.15,49.16,49.12,49.14,116308.0,33.2164,33.2232,33.1961,33.2097,116308.0
2016-02-23 15:55:00,49.14,49.16,49.1,49.11,168556.0,33.2097,33.2232,33.1826,33.1894,168556.0
2016-02-24 09:30:00,48.83,49.39,48.8,49.24,117492.0,33.0002,33.3786,32.9799,33.2772,117492.0
2016-02-24 09:35:00,49.23,49.3,49.05,49.27,60932.0,33.2705,33.3178,33.1488,33.2975,60932.0
2016-02-24 09:40:00,49.29,49.3,49.18,49.19,35421.0,33.311,33.3178,33.2367,33.2434,35421.0
2016-02-24 09:45:00,49.2,49.35,49.17,49.25,44988.0,33.2502,33.3516,33.2299,33.284,44988.0
2016-02-24 09:50:00,49.26,49.35,49.24,49.27,34499.0,33.2908,33.3516,33.2772,33.2975,34499.0
2016-02-24 09:55:00,49.27,49.28,49.18,49.18,14588.0,33.2975,33.3043,33.2367,33.2367,14588.0
2016-02-24 10:00:00,49.18,49.18,49.11,49.11,40225.0,33.2367,33.2367,33.1894,33.1894,40225.0
2016-02-24 10:05:00,49.1,49.11,48.9,48.9,69910.0,33.1826,33.1894,33.0475,33.0475,69910.0
2016-02-24 10:10:00,48.9,49.08,48.87,49.02,64612.0,33.0475,33.1691,33.0272,33.1286,64612.0
2016-02-24 10:15:00,49.03,49.09,48.99,49.01,20423.0,33.1353,33.1759,33.1083,33.1218,20423.0
2016-02-24 10:20:00,49.01,49.07,48.98,49.01,75490.0,33.1218,33.1623,33.1015,33.1218,75490.0
2016-02-24 10:25:00,49.0,49.0,48.95,48.98,28286.0,33.115,33.115,33.0813,33.1015,28286.0
2016-02-24 10:30:00,48.99,49.04,48.92,48.94,56314.0,33.1083,33.1421,33.061,33.0745,56314.0
2016-02-24 10:35:00,48.93,48.96,48.89,48.89,45224.0,33.0677,33.088,33.0407,33.0407,45224.0
2016-02-24 10:40:00,48.89,48.93,48.88,48.91,25207.0,33.0407,33.0677,33.0339,33.0542,25207.0
2016-02-24 10:45:00,48.92,48.99,48.91,48.91,37412.0,33.061,33.1083,33.0542,33.0542,37412.0
2016-02-24 10:50:00,48.91,48.95,48.89,48.93,23295.0,33.0542,33.0813,33.0407,33.0677,23295.0
2016-02-24 10:55:00,48.92,48.95,48.89,48.91,54588.0,33.061,33.0813,33.0407,33.0542,54588.0
2016-02-24 11:00:00,48.92,48.94,48.89,48.9,42512.0,33.061,33.0745,33.0407,33.0475,42512.0
2016-02-24 11:05:00,48.91,48.91,48.79,48.8,42916.0,33.0542,33.0542,32.9731,32.9799,42916.0
2016-02-24 11:10:00,48.8,48.86,48.77,48.8,38079.0,32.9799,33.0204,32.9596,32.9799,38079.0
2016-02-24 11:15:00,48.79,48.85,48.76,48.76,31292.0,32.9731,33.0137,32.9528,32.9528,31292.0
2016-02-24 11:20:00,48.77,48.77,48.67,48.69,40462.0,32.9596,32.9596,32.892,32.9055,40462.0
2016-02-24 11:25:00,48.69,48.79,48.68,48.78,51865.0,32.9055,32.9731,32.8988,32.9664,51865.0
2016-02-24 11:30:00,48.78,48.82,48.78,48.79,32797.0,32.9664,32.9934,32.9664,32.9731,32797.0
2016-02-24 11:35:00,48.8,48.8,48.76,48.77,35071.0,32.9799,32.9799,32.9528,32.9596,35071.0
2016-02-24 11:40:00,48.76,48.76,48.63,48.63,35567.0,32.9528,32.9528,32.865,32.865,35567.0
2016-02-24 11:45:00,48.64,48.71,48.63,48.68,27630.0,32.8717,32.9191,32.865,32.8988,27630.0
2016-02-24 11:50:00,48.69,48.7,48.63,48.7,30103.0,32.9055,32.9123,32.865,32.9123,30103.0
2016-02-24 11:55:00,48.7,48.77,48.7,48.76,31596.0,32.9123,32.9596,32.9123,32.9528,31596.0
2016-02-24 12:00:00,48.76,48.76,48.7,48.72,25234.0,32.9528,32.9528,32.9123,32.9258,25234.0
2016-02-24 12:05:00,48.71,48.71,48.67,48.7,22202.0,32.9191,32.9191,32.892,32.9123,22202.0
2016-02-24 12:10:00,48.7,48.73,48.66,48.73,27565.0,32.9123,32.9326,32.8853,32.9326,27565.0
2016-02-24 12:15:00,48.73,48.77,48.72,48.77,15185.0,32.9326,32.9596,32.9258,32.9596,15185.0
2016-02-24 12:20:00,48.77,48.77,48.74,48.76,22658.0,32.9596,32.9596,32.9393,32.9528,22658.0
2016-02-24 12:25:00,48.76,48.79,48.75,48.78,17501.0,32.9528,32.9731,32.9461,32.9664,17501.0
2016-02-24 12:30:00,48.78,48.78,48.71,48.71,19557.0,32.9664,32.9664,32.9191,32.9191,19557.0
2016-02-24 12:35:00,48.72,48.72,48.64,48.66,33106.0,32.9258,32.9258,32.8717,32.8853,33106.0
2016-02-24 12:40:00,48.65,48.66,48.62,48.66,23611.0,32.8785,32.8853,32.8582,32.8853,23611.0
2016-02-24 12:45:00,48.66,48.69,48.64,48.68,22907.0,32.8853,32.9055,32.8717,32.8988,22907.0
2016-02-24 12:50:00,48.69,48.71,48.66,48.66,25436.0,32.9055,32.9191,32.8853,32.8853,25436.0
2016-02-24 12:55:00,48.67,48.72,48.67,48.69,13176.0,32.892,32.9258,32.892,32.9055,13176.0
2016-02-24 13:00:00,48.7,48.7,48.66,48.66,22186.0,32.9123,32.9123,32.8853,32.8853,22186.0
2016-02-24 13:05:00,48.67,48.67,48.63,48.64,23061.0,32.892,32.892,32.865,32.8717,23061.0
2016-02-24 13:10:00,48.63,48.66,48.62,48.65,20768.0,32.865,32.8853,32.8582,32.8785,20768.0
2016-02-24 13:15:00,48.65,48.65,48.62,48.62,22434.0,32.8785,32.8785,32.8582,32.8582,22434.0
2016-02-24 13:20:00,48.63,48.63,48.59,48.62,27108.0,32.865,32.865,32.838,32.8582,27108.0
2016-02-24 13:25:00,48.62,48.68,48.61,48.68,14852.0,32.8582,32.8988,32.8515,32.8988,14852.0
2016-02-24 13:30:00,48.68,48.7,48.66,48.69,33607.0,32.8988,32.9123,32.8853,32.9055,33607.0
2016-02-24 13:35:00,48.69,48.72,48.69,48.7,13876.0,32.9055,32.9258,32.9055,32.9123,13876.0
2016-02-24 13:40:00,48.7,48.72,48.68,48.71,39339.0,32.9123,32.9258,32.8988,32.9191,39339.0
2016-02-24 13:45:00,48.72,48.73,48.7,48.71,18923.0,32.9258,32.9326,32.9123,32.9191,18923.0
2016-02-24 13:50:00,48.71,48.72,48.7,48.72,9290.0,32.9191,32.9258,32.9123,32.9258,9290.0
2016-02-24 13:55:00,48.72,48.77,48.72,48.77,26502.0,32.9258,32.9596,32.9258,32.9596,26502.0
2016-02-24 14:00:00,48.77,48.77,48.73,48.74,36556.0,32.9596,32.9596,32.9326,32.9393,36556.0
2016-02-24 14:05:00,48.74,48.83,48.73,48.83,29300.0,32.9393,33.0002,32.9326,33.0002,29300.0
2016-02-24 14:10:00,48.84,48.86,48.82,48.84,24671.0,33.0069,33.0204,32.9934,33.0069,24671.0
2016-02-24 14:15:00,48.84,48.84,48.81,48.84,22062.0,33.0069,33.0069,32.9866,33.0069,22062.0
2016-02-24 14:20:00,48.84,48.87,48.83,48.87,34763.0,33.0069,33.0272,33.0002,33.0272,34763.0
2016-02-24 14:25:00,48.87,48.87,48.82,48.84,18583.0,33.0272,33.0272,32.9934,33.0069,18583.0
2016-02-24 14:30:00,48.84,48.86,48.83,48.85,23792.0,33.0069,33.0204,33.0002,33.0137,23792.0
2016-02-24 14:35:00,48.84,48.89,48.84,48.89,22783.0,33.0069,33.0407,33.0069,33.0407,22783.0
2016-02-24 14:40:00,48.89,48.93,48.88,48.9,30848.0,33.0407,33.0677,33.0339,33.0475,30848.0
2016-02-24 14:45:00,48.9,48.9,48.87,48.89,18047.0,33.0475,33.0475,33.0272,33.0407,18047.0
2016-02-24 14:50:00,48.89,48.91,48.88,48.91,15888.0,33.0407,33.0542,33.0339,33.0542,15888.0
2016-02-24 14:55:00,48.91,48.91,48.88,48.91,27781.0,33.0542,33.0542,33.0339,33.0542,27781.0
2016-02-24 15:00:00,48.91,48.97,48.9,48.96,22839.0,33.0542,33.0948,33.0475,33.088,22839.0
2016-02-24 15:05:00,48.96,49.06,48.95,49.05,44154.0,33.088,33.1556,33.0813,33.1488,44154.0
2016-02-24 15:10:00,49.05,49.07,49.03,49.05,46083.0,33.1488,33.1623,33.1353,33.1488,46083.0
2016-02-24 15:15:00,49.06,49.06,49.04,49.05,36958.0,33.1556,33.1556,33.1421,33.1488,36958.0
2016-02-24 15:20:00,49.05,49.06,49.03,49.05,41152.0,33.1488,33.1556,33.1353,33.1488,41152.0
2016-02-24 15:25:00,49.05,49.07,49.02,49.02,49739.0,33.1488,33.1623,33.1286,33.1286,49739.0
2016-02-24 15:30:00,49.01,49.02,48.99,49.01,40147.0,33.1218,33.1286,33.1083,33.1218,40147.0
2016-02-24 15:35:00,49.0,49.01,48.97,49.0,60668.0,33.115,33.1218,33.0948,33.115,60668.0
2016-02-24 15:40:00,48.99,49.02,48.94,48.94,70669.0,33.1083,33.1286,33.0745,33.0745,70669.0
2016-02-24 15:45:00,48.94,48.99,48.91,48.91,95914.0,33.0745,33.1083,33.0542,33.0542,95914.0
2016-02-24 15:50:00,48.91,48.95,48.91,48.95,115533.0,33.0542,33.0813,33.0542,33.0813,115533.0
2016-02-24 15:55:00,48.95,49.04,48.92,48.97,217527.0,33.0813,33.1421,33.061,33.0948,217527.0
2016-02-25 09:30:00,48.93,49.15,48.87,49.0,102506.0,33.0677,33.2164,33.0272,33.115,102506.0
2016-02-25 09:35:00,49.0,49.13,48.92,49.1,111754.0,33.115,33.2029,33.061,33.1826,111754.0
2016-02-25 09:40:00,49.1,49.27,49.1,49.19,95983.0,33.1826,33.2975,33.1826,33.2434,95983.0
2016-02-25 09:45:00,49.19,49.29,49.16,49.23,33736.0,33.2434,33.311,33.2232,33.2705,33736.0
2016-02-25 09:50:00,49.24,49.26,49.11,49.22,54388.0,33.2772,33.2908,33.1894,33.2637,54388.0
2016-02-25 09:55:00,49.22,49.33,49.22,49.25,47950.0,33.2637,33.3381,33.2637,33.284,47950.0
2016-02-25 10:00:00,49.25,49.32,49.2,49.3,45556.0,33.284,33.3313,33.2502,33.3178,45556.0
2016-02-25 10:05:00,49.29,49.33,49.25,49.25,32730.0,33.311,33.3381,33.284,33.284,32730.0
2016-02-25 10:10:00,49.25,49.28,49.19,49.23,57172.0,33.284,33.3043,33.2434,33.2705,57172.0
2016-02-25 10:15:00,49.22,49.22,49.18,49.21,20131.0,33.2637,33.2637,33.2367,33.257,20131.0
2016-02-25 10:20:00,49.2,49.28,49.2,49.24,23912.0,33.2502,33.3043,33.2502,33.2772,23912.0
2016-02-25 10:25:00,49.23,49.23,49.13,49.13,42704.0,33.2705,33.2705,33.2029,33.2029,42704.0
2016-02-25 10:30:00,49.13,49.22,49.12,49.14,61856.0,33.2029,33.2637,33.1961,33.2097,61856.0
2016-02-25 10:35:00,49.14,49.14,49.07,49.08,24768.0,33.2097,33.2097,33.1623,33.1691,24768.0
2016-02-25 10:40:00,49.08,49.14,49.04,49.13,26246.0,33.1691,33.2097,33.1421,33.2029,26246.0
2016-02-25 10:45:00,49.13,49.23,49.12,49.2,32579.0,33.2029,33.2705,33.1961,33.2502,32579.0
2016-02-25 10:50:00,49.2,49.29,49.2,49.25,40356.0,33.2502,33.311,33.2502,33.284,40356.0
2016-02-25 10:55:00,49.25,49.31,49.22,49.3,37952.0,33.284,33.3245,33.2637,33.3178,37952.0
2016-02-25 11:00:00,49.3,49.3,49.24,49.25,19094.0,33.3178,33.3178,33.2772,33.284,19094.0
2016-02-25 11:05:00,49.25,49.26,49.21,49.22,16149.0,33.284,33.2908,33.257,33.2637,16149.0
2016-02-25 11:10:00,49.22,49.3,49.22,49.29,28734.0,33.2637,33.3178,33.2637,33.311,28734.0
2016-02-25 11:15:00,49.29,49.29,49.24,49.28,42981.0,33.311,33.311,33.2772,33.3043,42981.0
2016-02-25 11:20:00,49.28,49.28,49.25,49.26,56369.0,33.3043,33.3043,33.284,33.2908,56369.0
2016-02-25 11:25:00,49.26,49.27,49.22,49.26,22845.0,33.2908,33.2975,33.2637,33.2908,22845.0
2016-02-25 11:30:00,49.27,49.27,49.21,49.21,61829.0,33.2975,33.2975,33.257,33.257,61829.0
2016-02-25 11:35:00,49.2,49.21,49.19,49.21,69723.0,33.2502,33.257,33.2434,33.257,69723.0
2016-02-25 11:40:00,49.2,49.26,49.18,49.26,23298.0,33.2502,33.2908,33.2367,33.2908,23298.0
2016-02-25 11:45:00,49.26,49.29,49.25,49.25,31368.0,33.2908,33.311,33.284,33.284,31368.0
2016-02-25 11:50:00,49.25,49.26,49.2,49.25,47712.0,33.284,33.2908,33.2502,33.284,47712.0
2016-02-25 11:55:00,49.26,49.26,49.23,49.24,103625.0,33.2908,33.2908,33.2705,33.2772,103625.0
2016-02-25 12:00:00,49.24,49.33,49.23,49.33,31475.0,33.2772,33.3381,33.2705,33.3381,31475.0
2016-02-25 12:05:00,49.32,49.38,49.32,49.37,32788.0,33.3313,33.3719,33.3313,33.3651,32788.0
2016-02-25 12:10:00,49.37,49.38,49.32,49.37,21997.0,33.3651,33.3719,33.3313,33.3651,21997.0
2016-02-25 12:15:00,49.37,49.4,49.36,49.37,23095.0,33.3651,33.3854,33.3583,33.3651,23095.0
2016-02-25 12:20:00,49.37,49.39,49.36,49.39,11207.0,33.3651,33.3786,33.3583,33.3786,11207.0
2016-02-25 12:25:00,49.39,49.4,49.36,49.37,15823.0,33.3786,33.3854,33.3583,33.3651,15823.0
2016-02-25 12:30:00,49.38,49.38,49.34,49.35,23980.0,33.3719,33.3719,33.3448,33.3516,23980.0
2016-02-25 12:35:00,49.36,49.37,49.33,49.36,28347.0,33.3583,33.3651,33.3381,33.3583,28347.0
2016-02-25 12:40:00,49.35,49.35,49.32,49.32,12290.0,33.3516,33.3516,33.3313,33.3313,12290.0
2016-02-25 12:45:00,49.33,49.43,49.32,49.42,28159.0,33.3381,33.4056,33.3313,33.3989,28159.0
2016-02-25 12:50:00,49.42,49.42,49.36,49.37,27076.0,33.3989,33.3989,33.3583,33.3651,27076.0
2016-02-25 12:55:00,49.37,49.37,49.35,49.36,12819.0,33.3651,33.3651,33.3516,33.3583,12819.0
2016-02-25 13:00:00,49.35,49.36,49.34,49.35,15378.0,33.3516,33.3583,33.3448,33.3516,15378.0
2016-02-25 13:05:00,49.34,49.35,49.31,49.31,25976.0,33.3448,33.3516,33.3245,33.3245,25976.0
2016-02-25 13:10:00,49.32,49.32,49.28,49.29,12752.0,33.3313,33.3313,33.3043,33.311,12752.0
2016-02-25 13:15:00,49.29,49.3,49.27,49.29,23726.0,33.311,33.3178,33.2975,33.311,23726.0
2016-02-25 13:20:00,49.29,49.29,49.26,49.26,17846.0,33.311,33.311,33.2908,33.2908,17846.0
2016-02-25 13:25:00,49.26,49.27,49.24,49.25,19403.0,33.2908,33.2975,33.2772,33.284,19403.0
2016-02-25 13:30:00,49.26,49.26,49.22,49.23,12104.0,33.2908,33.2908,33.2637,33.2705,12104.0
2016-02-25 13:35:00,49.22,49.29,49.22,49.28,23426.0,33.2637,33.311,33.2637,33.3043,23426.0
2016-02-25 13:40:00,49.28,49.29,49.27,49.27,29498.0,33.3043,33.311,33.2975,33.2975,29498.0
2016-02-25 13:45:00,49.26,49.28,49.22,49.23,17455.0,33.2908,33.3043,33.2637,33.2705,17455.0
2016-02-25 13:50:00,49.23,49.26,49.23,49.24,16924.0,33.2705,33.2908,33.2705,33.2772,16924.0
2016-02-25 13:55:00,49.23,49.25,49.22,49.25,11779.0,33.2705,33.284,33.2637,33.284,11779.0
2016-02-25 14:00:00,49.25,49.25,49.2,49.25,47742.0,33.284,33.284,33.2502,33.284,47742.0
2016-02-25 14:05:00,49.25,49.26,49.21,49.23,22427.0,33.284,33.2908,33.257,33.2705,22427.0
2016-02-25 14:10:00,49.23,49.23,49.19,49.2,22492.0,33.2705,33.2705,33.2434,33.2502,22492.0
2016-02-25 14:15:00,49.2,49.2,49.16,49.2,43197.0,33.2502,33.2502,33.2232,33.2502,43197.0
2016-02-25 14:20:00,49.2,49.21,49.11,49.11,25711.0,33.2502,33.257,33.1894,33.1894,25711.0
2016-02-25 14:25:00,49.11,49.15,49.1,49.14,23460.0,33.1894,33.2164,33.1826,33.2097,23460.0
2016-02-25 14:30:00,49.14,49.15,49.12,49.15,18843.0,33.2097,33.2164,33.1961,33.2164,18843.0
2016-02-25 14:35:00,49.15,49.18,49.14,49.18,25199.0,33.2164,33.2367,33.2097,33.2367,25199.0
2016-02-25 14:40:00,49.19,49.19,49.15,49.15,18941.0,33.2434,33.2434,33.2164,33.2164,18941.0
2016-02-25 14:45:00,49.16,49.18,49.15,49.18,22557.0,33.2232,33.2367,33.2164,33.2367,22557.0
2016-02-25 14:50:00,49.18,49.19,49.17,49.19,10241.0,33.2367,33.2434,33.2299,33.2434,10241.0
2016-02-25 14:55:00,49.18,49.19,49.15,49.15,20494.0,33.2367,33.2434,33.2164,33.2164,20494.0
2016-02-25 15:00:00,49.15,49.16,49.14,49.15,54628.0,33.2164,33.2232,33.2097,33.2164,54628.0
2016-02-25 15:05:00,49.16,49.16,49.14,49.14,58150.0,33.2232,33.2232,33.2097,33.2097,58150.0
2016-02-25 15:10:00,49.14,49.16,49.13,49.16,36983.0,33.2097,33.2232,33.2029,33.2232,36983.0
2016-02-25 15:15:00,49.16,49.16,49.14,49.15,77073.0,33.2232,33.2232,33.2097,33.2164,77073.0
2016-02-25 15:20:00,49.15,49.17,49.14,49.17,25558.0,33.2164,33.2299,33.2097,33.2299,25558.0
2016-02-25 15:25:00,49.17,49.18,49.13,49.15,80606.0,33.2299,33.2367,33.2029,33.2164,80606.0
2016-02-25 15:30:00,49.15,49.18,49.14,49.17,56051.0,33.2164,33.2367,33.2097,33.2299,56051.0
2016-02-25 15:35:00,49.18,49.28,49.17,49.28,56128.0,33.2367,33.3043,33.2299,33.3043,56128.0
2016-02-25 15:40:00,49.29,49.34,49.28,49.33,64682.0,33.311,33.3448,33.3043,33.3381,64682.0
2016-02-25 15:45:00,49.33,49.34,49.3,49.3,92944.0,33.3381,33.3448,33.3178,33.3178,92944.0
2016-02-25 15:50:00,49.3,49.33,49.29,49.32,89248.0,33.3178,33.3381,33.311,33.3313,89248.0
2016-02-25 15:55:00,49.32,49.39,49.32,49.36,220056.0,33.3313,33.3786,33.3313,33.3583,220056.0
2016-02-26 09:30:00,49.34,49.36,49.17,49.27,109894.0,33.3448,33.3583,33.2299,33.2975,109894.0
2016-02-26 09:35:00,49.27,49.27,49.07,49.11,97378.0,33.2975,33.2975,33.1623,33.1894,97378.0
2016-02-26 09:40:00,49.1,49.21,49.09,49.12,83743.0,33.1826,33.257,33.1759,33.1961,83743.0
2016-02-26 09:45:00,49.12,49.24,49.11,49.22,111807.0,33.1961,33.2772,33.1894,33.2637,111807.0
2016-02-26 09:50:00,49.23,49.24,49.16,49.17,62741.0,33.2705,33.2772,33.2232,33.2299,62741.0
2016-02-26 09:55:00,49.16,49.17,49.1,49.13,42623.0,33.2232,33.2299,33.1826,33.2029,42623.0
2016-02-26 10:00:00,49.14,49.16,49.02,49.02,65606.0,33.2097,33.2232,33.1286,33.1286,65606.0
2016-02-26 10:05:00,49.03,49.05,48.92,49.02,84356.0,33.1353,33.1488,33.061,33.1286,84356.0
2016-02-26 10:10:00,49.02,49.07,48.98,48.98,65620.0,33.1286,33.1623,33.1015,33.1015,65620.0
2016-02-26 10:15:00,48.97,49.09,48.88,49.03,57675.0,33.0948,33.1759,33.0339,33.1353,57675.0
2016-02-26 10:20:00,49.04,49.08,49.0,49.03,42850.0,33.1421,33.1691,33.115,33.1353,42850.0
2016-02-26 10:25:00,49.04,49.07,48.93,48.96,69520.0,33.1421,33.1623,33.0677,33.088,69520.0
2016-02-26 10:30:00,48.96,49.01,48.92,48.98,87694.0,33.088,33.1218,33.061,33.1015,87694.0
2016-02-26 10:35:00,48.98,48.98,48.88,48.89,23124.0,33.1015,33.1015,33.0339,33.0407,23124.0
2016-02-26 10:40:00,48.9,48.97,48.87,48.94,40276.0,33.0475,33.0948,33.0272,33.0745,40276.0
2016-02-26 10:45:00,48.94,48.94,48.81,48.82,49334.0,33.0745,33.0745,32.9866,32.9934,49334.0
2016-02-26 10:50:00,48.81,48.82,48.66,48.67,63364.0,32.9866,32.9934,32.8853,32.892,63364.0
2016-02-26 10:55:00,48.67,48.75,48.67,48.73,66176.0,32.892,32.9461,32.892,32.9326,66176.0
2016-02-26 11:00:00,48.72,48.72,48.58,48.59,79676.0,32.9258,32.9258,32.8312,32.838,79676.0
2016-02-26 11:05:00,48.59,48.59,48.5,48.5,82522.0,32.838,32.838,32.7771,32.7771,82522.0
2016-02-26 11:10:00,48.51,48.55,48.48,48.5,71795.0,32.7839,32.8109,32.7636,32.7771,71795.0
2016-02-26 11:15:00,48.5,48.52,48.45,48.51,71915.0,32.7771,32.7907,32.7433,32.7839,71915.0
2016-02-26 11:20:00,48.49,48.52,48.48,48.52,66751.0,32.7704,32.7907,32.7636,32.7907,66751.0
2016-02-26 11:25:00,48.52,48.54,48.4,48.42,110524.0,32.7907,32.8042,32.7096,32.7231,110524.0
2016-02-26 11:30:00,48.42,48.47,48.41,48.45,23340.0,32.7231,32.7569,32.7163,32.7433,23340.0
2016-02-26 11:35:00,48.45,48.46,48.35,48.36,59139.0,32.7433,32.7501,32.6758,32.6825,59139.0
2016-02-26 11:40:00,48.36,48.36,48.25,48.26,53438.0,32.6825,32.6825,32.6082,32.6149,53438.0
2016-02-26 11:45:00,48.26,48.31,48.2,48.26,60075.0,32.6149,32.6487,32.5744,32.6149,60075.0
2016-02-26 11:50:00,48.26,49.0,48.25,48.29,220755.0,32.6149,33.115,32.6082,32.6352,220755.0
2016-02-26 11:55:00,48.29,48.29,48.13,48.19,95547.0,32.6352,32.6352,32.5271,32.5676,95547.0
2016-02-26 12:00:00,48.2,48.24,48.1,48.19,74136.0,32.5744,32.6014,32.5068,32.5676,74136.0
2016-02-26 12:05:00,48.19,48.35,48.19,48.35,41883.0,32.5676,32.6758,32.5676,32.6758,41883.0
2016-02-26 12:10:00,48.35,48.38,48.28,48.29,80457.0,32.6758,32.696,32.6285,32.6352,80457.0
2016-02-26 12:15:00,48.29,48.4,48.28,48.39,21197.0,32.6352,32.7096,32.6285,32.7028,21197.0
2016-02-26 12:20:00,48.39,48.43,48.39,48.4,22799.0,32.7028,32.7298,32.7028,32.7096,22799.0
2016-02-26 12:25:00,48.39,48.49,48.38,48.49,43506.0,32.7028,32.7704,32.696,32.7704,43506.0
2016-02-26 12:30:00,48.48,48.54,48.46,48.54,25776.0,32.7636,32.8042,32.7501,32.8042,25776.0
2016-02-26 12:35:00,48.54,48.56,48.53,48.53,25418.0,32.8042,32.8177,32.7974,32.7974,25418.0
2016-02-26 12:40:00,48.54,48.54,48.48,48.48,31339.0,32.8042,32.8042,32.7636,32.7636,31339.0
2016-02-26 12:45:00,48.49,48.49,48.44,48.47,52606.0,32.7704,32.7704,32.7366,32.7569,52606.0
2016-02-26 12:50:00,48.47,48.48,48.44,48.47,22906.0,32.7569,32.7636,32.7366,32.7569,22906.0
2016-02-26 12:55:00,48.47,48.5,48.46,48.46,19615.0,32.7569,32.7771,32.7501,32.7501,19615.0
2016-02-26 13:00:00,48.46,48.47,48.38,48.39,28049.0,32.7501,32.7569,32.696,32.7028,28049.0
2016-02-26 13:05:00,48.39,48.42,48.39,48.4,32819.0,32.7028,32.7231,32.7028,32.7096,32819.0
2016-02-26 13:10:00,48.4,48.41,48.31,48.31,19624.0,32.7096,32.7163,32.6487,32.6487,19624.0
2016-02-26 13:15:00,48.31,48.34,48.29,48.3,31987.0,32.6487,32.669,32.6352,32.642,31987.0
2016-02-26 13:20:00,48.3,48.31,48.27,48.27,15948.0,32.642,32.6487,32.6217,32.6217,15948.0
2016-02-26 13:25:00,48.27,48.27,48.21,48.21,32272.0,32.6217,32.6217,32.5811,32.5811,32272.0
2016-02-26 13:30:00,48.22,48.24,48.15,48.16,52813.0,32.5879,32.6014,32.5406,32.5474,52813.0
2016-02-26 13:35:00,48.16,48.24,48.13,48.23,26797.0,32.5474,32.6014,32.5271,32.5947,26797.0
2016-02-26 13:40:00,48.24,48.24,48.17,48.17,51566.0,32.6014,32.6014,32.5541,32.5541,51566.0
2016-02-26 13:45:00,48.18,48.22,48.17,48.22,33328.0,32.5609,32.5879,32.5541,32.5879,33328.0
2016-02-26 13:50:00,48.22,48.31,48.22,48.31,53012.0,32.5879,32.6487,32.5879,32.6487,53012.0
2016-02-26 13:55:00,48.31,48.35,48.31,48.32,39503.0,32.6487,32.6758,32.6487,32.6555,39503.0
2016-02-26 14:00:00,48.33,48.36,48.32,48.36,33197.0,32.6622,32.6825,32.6555,32.6825,33197.0
2016-02-26 14:05:00,48.36,48.37,48.28,48.29,86332.0,32.6825,32.6893,32.6285,32.6352,86332.0
2016-02-26 14:10:00,48.29,48.33,48.28,48.3,61018.0,32.6352,32.6622,32.6285,32.642,61018.0
2016-02-26 14:15:00,48.3,48.37,48.3,48.34,186780.0,32.642,32.6893,32.642,32.669,186780.0
2016-02-26 14:20:00,48.33,48.34,48.31,48.32,22730.0,32.6622,32.669,32.6487,32.6555,22730.0
2016-02-26 14:25:00,48.33,48.33,48.3,48.31,28683.0,32.6622,32.6622,32.642,32.6487,28683.0
2016-02-26 14:30:00,48.3,48.31,48.27,48.27,46621.0,32.642,32.6487,32.6217,32.6217,46621.0
2016-02-26 14:35:00,48.28,48.29,48.26,48.28,40034.0,32.6285,32.6352,32.6149,32.6285,40034.0
2016-02-26 14:40:00,48.29,48.29,48.17,48.18,32558.0,32.6352,32.6352,32.5541,32.5609,32558.0
2016-02-26 14:45:00,48.18,48.27,48.17,48.24,46543.0,32.5609,32.6217,32.5541,32.6014,46543.0
2016-02-26 14:50:00,48.25,48.26,48.21,48.26,15488.0,32.6082,32.6149,32.5811,32.6149,15488.0
2016-02-26 14:55:00,48.25,48.29,48.23,48.28,53215.0,32.6082,32.6352,32.5947,32.6285,53215.0
2016-02-26 15:00:00,48.27,48.3,48.25,48.3,20056.0,32.6217,32.642,32.6082,32.642,20056.0
2016-02-26 15:05:00,48.3,48.34,48.29,48.34,29752.0,32.642,32.669,32.6352,32.669,29752.0
2016-02-26 15:10:00,48.34,48.35,48.31,48.32,35391.0,32.669,32.6758,32.6487,32.6555,35391.0
2016-02-26 15:15:00,48.32,48.34,48.31,48.33,35331.0,32.6555,32.669,32.6487,32.6622,35331.0
2016-02-26 15:20:00,48.33,48.34,48.3,48.32,50476.0,32.6622,32.669,32.642,32.6555,50476.0
2016-02-26 15:25:00,48.32,48.34,48.3,48.31,46323.0,32.6555,32.669,32.642,32.6487,46323.0
2016-02-26 15:30:00,48.32,48.38,48.31,48.37,51458.0,32.6555,32.696,32.6487,32.6893,51458.0
2016-02-26 15:35:00,48.37,48.37,48.27,48.28,57613.0,32.6893,32.6893,32.6217,32.6285,57613.0
2016-02-26 15:40:00,48.28,48.3,48.26,48.29,97066.0,32.6285,32.642,32.6149,32.6352,97066.0
2016-02-26 15:45:00,48.29,48.32,48.26,48.29,88934.0,32.6352,32.6555,32.6149,32.6352,88934.0
2016-02-26 15:50:00,48.29,48.3,48.25,48.26,119167.0,32.6352,32.642,32.6082,32.6149,119167.0
2016-02-26 15:55:00,48.26,48.27,48.16,48.16,260244.0,32.6149,32.6217,32.5474,32.5474,260244.0
2016-02-29 09:30:00,48.28,48.33,48.11,48.24,105008.0,32.6285,32.6622,32.5136,32.6014,105008.0
2016-02-29 09:35:00,48.24,48.38,48.21,48.3,117538.0,32.6014,32.696,32.5811,32.642,117538.0
2016-02-29 09:40:00,48.3,48.34,48.19,48.23,49226.0,32.642,32.669,32.5676,32.5947,49226.0
2016-02-29 09:45:00,48.21,48.32,48.18,48.31,61108.0,32.5811,32.6555,32.5609,32.6487,61108.0
2016-02-29 09:50:00,48.32,48.38,48.28,48.31,114285.0,32.6555,32.696,32.6285,32.6487,114285.0
2016-02-29 09:55:00,48.31,48.36,48.28,48.31,45842.0,32.6487,32.6825,32.6285,32.6487,45842.0
2016-02-29 10:00:00,48.3,48.31,48.25,48.27,67786.0,32.642,32.6487,32.6082,32.6217,67786.0
2016-02-29 10:05:00,48.27,48.31,48.24,48.3,99716.0,32.6217,32.6487,32.6014,32.642,99716.0
2016-02-29 10:10:00,48.3,48.32,48.27,48.29,50936.0,32.642,32.6555,32.6217,32.6352,50936.0
2016-02-29 10:15:00,48.28,48.35,48.26,48.34,40130.0,32.6285,32.6758,32.6149,32.669,40130.0
2016-02-29 10:20:00,48.34,48.4,48.33,48.39,63194.0,32.669,32.7096,32.6622,32.7028,63194.0
2016-02-29 10:25:00,48.4,48.43,48.37,48.37,79934.0,32.7096,32.7298,32.6893,32.6893,79934.0
2016-02-29 10:30:00,48.37,48.4,48.31,48.36,40441.0,32.6893,32.7096,32.6487,32.6825,40441.0
2016-02-29 10:35:00,48.36,48.37,48.31,48.36,50663.0,32.6825,32.6893,32.6487,32.6825,50663.0
2016-02-29 10:40:00,48.35,48.42,48.35,48.39,49386.0,32.6758,32.7231,32.6758,32.7028,49386.0
2016-02-29 10:45:00,48.4,48.5,48.39,48.49,33677.0,32.7096,32.7771,32.7028,32.7704,33677.0
2016-02-29 10:50:00,48.5,48.51,48.45,48.45,66998.0,32.7771,32.7839,32.7433,32.7433,66998.0
2016-02-29 10:55:00,48.45,48.51,48.43,48.45,50370.0,32.7433,32.7839,32.7298,32.7433,50370.0
2016-02-29 11:00:00,48.45,48.52,48.45,48.51,92042.0,32.7433,32.7907,32.7433,32.7839,92042.0
2016-02-29 11:05:00,48.51,48.53,48.48,48.5,41519.0,32.7839,32.7974,32.7636,32.7771,41519.0
2016-02-29 11:10:00,48.5,48.51,48.47,48.48,60771.0,32.7771,32.7839,32.7569,32.7636,60771.0
2016-02-29 11:15:00,48.48,48.48,48.43,48.45,71133.0,32.7636,32.7636,32.7298,32.7433,71133.0
2016-02-29 11:20:00,48.45,48.5,48.44,48.48,36784.0,32.7433,32.7771,32.7366,32.7636,36784.0
2016-02-29 11:25:00,48.48,48.59,48.48,48.58,32678.0,32.7636,32.838,32.7636,32.8312,32678.0
2016-02-29 11:30:00,48.57,48.57,48.5,48.52,42907.0,32.8244,32.8244,32.7771,32.7907,42907.0
2016-02-29 11:35:00,48.52,48.55,48.51,48.55,51101.0,32.7907,32.8109,32.7839,32.8109,51101.0
2016-02-29 11:40:00,48.55,48.61,48.53,48.61,37739.0,32.8109,32.8515,32.7974,32.8515,37739.0
2016-02-29 11:45:00,48.61,48.61,48.56,48.6,27224.0,32.8515,32.8515,32.8177,32.8447,27224.0
2016-02-29 11:50:00,48.6,48.61,48.58,48.59,53363.0,32.8447,32.8515,32.8312,32.838,53363.0
2016-02-29 11:55:00,48.59,48.64,48.54,48.64,38390.0,32.838,32.8717,32.8042,32.8717,38390.0
2016-02-29 12:00:00,48.64,48.67,48.63,48.65,18948.0,32.8717,32.892,32.865,32.8785,18948.0
2016-02-29 12:05:00,48.66,48.67,48.64,48.67,27510.0,32.8853,32.892,32.8717,32.892,27510.0
2016-02-29 12:10:00,48.66,48.67,48.61,48.62,15163.0,32.8853,32.892,32.8515,32.8582,15163.0
2016-02-29 12:15:00,48.62,48.63,48.58,48.59,19077.0,32.8582,32.865,32.8312,32.838,19077.0
2016-02-29 12:20:00,48.59,48.59,48.53,48.54,62106.0,32.838,32.838,32.7974,32.8042,62106.0
2016-02-29 12:25:00,48.54,48.55,48.48,48.48,35767.0,32.8042,32.8109,32.7636,32.7636,35767.0
2016-02-29 12:30:00,48.49,48.5,48.45,48.47,44165.0,32.7704,32.7771,32.7433,32.7569,44165.0
2016-02-29 12:35:00,48.47,48.55,48.46,48.54,22199.0,32.7569,32.8109,32.7501,32.8042,22199.0
2016-02-29 12:40:00,48.53,48.57,48.53,48.54,15224.0,32.7974,32.8244,32.7974,32.8042,15224.0
2016-02-29 12:45:00,48.54,48.59,48.53,48.58,17964.0,32.8042,32.838,32.7974,32.8312,17964.0
2016-02-29 12:50:00,48.59,48.63,48.58,48.63,6815.0,32.838,32.865,32.8312,32.865,6815.0
2016-02-29 12:55:00,48.63,48.63,48.57,48.6,18741.0,32.865,32.865,32.8244,32.8447,18741.0
2016-02-29 13:00:00,48.59,48.61,48.54,48.56,30827.0,32.838,32.8515,32.8042,32.8177,30827.0
2016-02-29 13:05:00,48.56,48.59,48.55,48.57,13543.0,32.8177,32.838,32.8109,32.8244,13543.0
2016-02-29 13:10:00,48.56,48.57,48.51,48.54,36831.0,32.8177,32.8244,32.7839,32.8042,36831.0
2016-02-29 13:15:00,48.54,48.56,48.52,48.55,37075.0,32.8042,32.8177,32.7907,32.8109,37075.0
2016-02-29 13:20:00,48.55,48.59,48.53,48.53,21410.0,32.8109,32.838,32.7974,32.7974,21410.0
2016-02-29 13:25:00,48.53,48.54,48.5,48.51,22117.0,32.7974,32.8042,32.7771,32.7839,22117.0
2016-02-29 13:30:00,48.51,48.54,48.49,48.54,19434.0,32.7839,32.8042,32.7704,32.8042,19434.0
2016-02-29 13:35:00,48.54,48.59,48.54,48.59,19919.0,32.8042,32.838,32.8042,32.838,19919.0
2016-02-29 13:40:00,48.59,48.62,48.57,48.62,26360.0,32.838,32.8582,32.8244,32.8582,26360.0
2016-02-29 13:45:00,48.62,48.63,48.6,48.62,16835.0,32.8582,32.865,32.8447,32.8582,16835.0
2016-02-29 13:50:00,48.62,48.64,48.58,48.58,38222.0,32.8582,32.8717,32.8312,32.8312,38222.0
2016-02-29 13:55:00,48.59,48.6,48.55,48.59,19990.0,32.838,32.8447,32.8109,32.838,19990.0
2016-02-29 14:00:00,48.59,48.59,48.54,48.55,14889.0,32.838,32.838,32.8042,32.8109,14889.0
2016-02-29 14:05:00,48.55,48.56,48.5,48.52,30344.0,32.8109,32.8177,32.7771,32.7907,30344.0
2016-02-29 14:10:00,48.52,48.59,48.51,48.58,31923.0,32.7907,32.838,32.7839,32.8312,31923.0
2016-02-29 14:15:00,48.58,48.6,48.56,48.57,21935.0,32.8312,32.8447,32.8177,32.8244,21935.0
2016-02-29 14:20:00,48.56,48.56,48.47,48.48,61814.0,32.8177,32.8177,32.7569,32.7636,61814.0
2016-02-29 14:25:00,48.48,48.5,48.44,48.45,55223.0,32.7636,32.7771,32.7366,32.7433,55223.0
2016-02-29 14:30:00,48.45,48.46,48.37,48.38,57474.0,32.7433,32.7501,32.6893,32.696,57474.0
2016-02-29 14:35:00,48.38,48.45,48.37,48.42,28518.0,32.696,32.7433,32.6893,32.7231,28518.0
2016-02-29 14:40:00,48.42,48.43,48.37,48.38,47830.0,32.7231,32.7298,32.6893,32.696,47830.0
2016-02-29 14:45:00,48.38,48.39,48.34,48.36,27271.0,32.696,32.7028,32.669,32.6825,27271.0
2016-02-29 14:50:00,48.37,48.41,48.36,48.39,21644.0,32.6893,32.7163,32.6825,32.7028,21644.0
2016-02-29 14:55:00,48.39,48.47,48.38,48.47,30030.0,32.7028,32.7569,32.696,32.7569,30030.0
2016-02-29 15:00:00,48.47,48.47,48.37,48.38,26784.0,32.7569,32.7569,32.6893,32.696,26784.0
2016-02-29 15:05:00,48.37,48.38,48.33,48.34,37229.0,32.6893,32.696,32.6622,32.669,37229.0
2016-02-29 15:10:00,48.34,48.34,48.28,48.28,46498.0,32.669,32.669,32.6285,32.6285,46498.0
2016-02-29 15:15:00,48.28,48.32,48.27,48.3,72078.0,32.6285,32.6555,32.6217,32.642,72078.0
2016-02-29 15:20:00,48.3,48.32,48.27,48.27,71619.0,32.642,32.6555,32.6217,32.6217,71619.0
2016-02-29 15:25:00,48.26,48.29,48.25,48.27,31932.0,32.6149,32.6352,32.6082,32.6217,31932.0
2016-02-29 15:30:00,48.27,48.29,48.21,48.22,56336.0,32.6217,32.6352,32.5811,32.5879,56336.0
2016-02-29 15:35:00,48.23,48.3,48.21,48.3,61609.0,32.5947,32.642,32.5811,32.642,61609.0
2016-02-29 15:40:00,48.31,48.31,48.26,48.3,72859.0,32.6487,32.6487,32.6149,32.642,72859.0
2016-02-29 15:45:00,48.29,48.33,48.27,48.33,114691.0,32.6352,32.6622,32.6217,32.6622,114691.0
2016-02-29 15:50:00,48.32,48.33,48.29,48.32,93201.0,32.6555,32.6622,32.6352,32.6555,93201.0
2016-02-29 15:55:00,48.33,48.33,48.18,48.18,237041.0,32.6622,32.6622,32.5609,32.5609,237041.0
2016-03-01 09:30:00,48.34,48.49,48.32,48.35,118586.0,32.669,32.7704,32.6555,32.6758,118586.0
2016-03-01 09:35:00,48.36,48.57,48.32,48.57,81359.0,32.6825,32.8244,32.6555,32.8244,81359.0
2016-03-01 09:40:00,48.58,48.6,48.42,48.49,84304.0,32.8312,32.8447,32.7231,32.7704,84304.0
2016-03-01 09:45:00,48.49,48.57,48.43,48.45,34357.0,32.7704,32.8244,32.7298,32.7433,34357.0
2016-03-01 09:50:00,48.44,48.52,48.42,48.43,33172.0,32.7366,32.7907,32.7231,32.7298,33172.0
2016-03-01 09:55:00,48.43,48.54,48.41,48.48,25939.0,32.7298,32.8042,32.7163,32.7636,25939.0
2016-03-01 10:00:00,48.48,48.48,48.29,48.3,41022.0,32.7636,32.7636,32.6352,32.642,41022.0
2016-03-01 10:05:00,48.3,48.31,48.23,48.27,46645.0,32.642,32.6487,32.5947,32.6217,46645.0
2016-03-01 10:10:00,48.26,48.34,48.21,48.26,49794.0,32.6149,32.669,32.5811,32.6149,49794.0
2016-03-01 10:15:00,48.25,48.34,48.22,48.23,73613.0,32.6082,32.669,32.5879,32.5947,73613.0
2016-03-01 10:20:00,48.24,48.29,48.19,48.25,51194.0,32.6014,32.6352,32.5676,32.6082,51194.0
2016-03-01 10:25:00,48.25,48.26,48.21,48.22,72284.0,32.6082,32.6149,32.5811,32.5879,72284.0
2016-03-01 10:30:00,48.21,48.22,48.11,48.14,64608.0,32.5811,32.5879,32.5136,32.5338,64608.0
2016-03-01 10:35:00,48.13,48.13,48.07,48.07,52923.0,32.5271,32.5271,32.4865,32.4865,52923.0
2016-03-01 10:40:00,48.06,48.07,47.98,47.99,65845.0,32.4798,32.4865,32.4257,32.4325,65845.0
2016-03-01 10:45:00,47.98,48.0,47.9,47.91,56707.0,32.4257,32.4392,32.3716,32.3784,56707.0
2016-03-01 10:50:00,47.91,48.01,47.9,47.99,29531.0,32.3784,32.446,32.3716,32.4325,29531.0
2016-03-01 10:55:00,48.0,48.04,47.96,47.97,23305.0,32.4392,32.4663,32.4122,32.419,23305.0
2016-03-01 11:00:00,47.96,47.96,47.85,47.9,72907.0,32.4122,32.4122,32.3379,32.3716,72907.0
2016-03-01 11:05:00,47.9,47.92,47.79,47.91,81655.0,32.3716,32.3852,32.2973,32.3784,81655.0
2016-03-01 11:10:00,47.91,47.93,47.77,47.78,86520.0,32.3784,32.3919,32.2838,32.2905,86520.0
2016-03-01 11:15:00,47.78,47.8,47.64,47.7,171286.0,32.2905,32.3041,32.1959,32.2365,171286.0
2016-03-01 11:20:00,47.7,47.81,47.7,47.79,79666.0,32.2365,32.3108,32.2365,32.2973,79666.0
2016-03-01 11:25:00,47.79,47.85,47.78,47.79,38254.0,32.2973,32.3379,32.2905,32.2973,38254.0
2016-03-01 11:30:00,47.79,47.8,47.68,47.69,120894.0,32.2973,32.3041,32.223,32.2297,120894.0
2016-03-01 11:35:00,47.69,47.71,47.64,47.67,61650.0,32.2297,32.2432,32.1959,32.2162,61650.0
2016-03-01 11:40:00,47.67,47.75,47.64,47.64,53926.0,32.2162,32.2703,32.1959,32.1959,53926.0
2016-03-01 11:45:00,47.64,47.66,47.61,47.64,48969.0,32.1959,32.2094,32.1757,32.1959,48969.0
2016-03-01 11:50:00,47.64,47.67,47.64,47.65,56357.0,32.1959,32.2162,32.1959,32.2027,56357.0
2016-03-01 11:55:00,47.66,47.71,47.64,47.65,47415.0,32.2094,32.2432,32.1959,32.2027,47415.0
2016-03-01 12:00:00,47.65,47.67,47.59,47.67,73577.0,32.2027,32.2162,32.1621,32.2162,73577.0
2016-03-01 12:05:00,47.68,47.71,47.68,47.69,25044.0,32.223,32.2432,32.223,32.2297,25044.0
2016-03-01 12:10:00,47.69,47.69,47.61,47.62,64901.0,32.2297,32.2297,32.1757,32.1824,64901.0
2016-03-01 12:15:00,47.63,47.65,47.6,47.61,20113.0,32.1892,32.2027,32.1689,32.1757,20113.0
2016-03-01 12:20:00,47.61,47.64,47.6,47.64,75022.0,32.1757,32.1959,32.1689,32.1959,75022.0
2016-03-01 12:25:00,47.63,47.63,47.57,47.57,40460.0,32.1892,32.1892,32.1486,32.1486,40460.0
2016-03-01 12:30:00,47.58,47.58,47.53,47.56,28314.0,32.1554,32.1554,32.1216,32.1419,28314.0
2016-03-01 12:35:00,47.56,47.64,47.55,47.63,21031.0,32.1419,32.1959,32.1351,32.1892,21031.0
2016-03-01 12:40:00,47.64,47.65,47.61,47.63,29427.0,32.1959,32.2027,32.1757,32.1892,29427.0
2016-03-01 12:45:00,47.63,47.63,47.55,47.56,85498.0,32.1892,32.1892,32.1351,32.1419,85498.0
2016-03-01 12:50:00,47.56,47.57,47.51,47.51,37903.0,32.1419,32.1486,32.1081,32.1081,37903.0
2016-03-01 12:55:00,47.51,47.53,47.5,47.51,50514.0,32.1081,32.1216,32.1013,32.1081,50514.0
2016-03-01 13:00:00,47.51,47.51,47.46,47.47,85476.0,32.1081,32.1081,32.0743,32.081,85476.0
2016-03-01 13:05:00,47.47,47.5,47.46,47.48,31482.0,32.081,32.1013,32.0743,32.0878,31482.0
2016-03-01 13:10:00,47.48,47.48,47.45,47.46,53721.0,32.0878,32.0878,32.0675,32.0743,53721.0
2016-03-01 13:15:00,47.46,47.47,47.43,47.43,37777.0,32.0743,32.081,32.054,32.054,37777.0
2016-03-01 13:20:00,47.43,47.45,47.43,47.43,44756.0,32.054,32.0675,32.054,32.054,44756.0
2016-03-01 13:25:00,47.43,47.45,47.39,47.39,78035.0,32.054,32.0675,32.027,32.027,78035.0
2016-03-01 13:30:00,47.39,47.42,47.37,47.37,145714.0,32.027,32.0473,32.0135,32.0135,145714.0
2016-03-01 13:35:00,47.37,47.42,47.36,47.4,27519.0,32.0135,32.0473,32.0067,32.0337,27519.0
2016-03-01 13:40:00,47.39,47.44,47.39,47.43,40204.0,32.027,32.0608,32.027,32.054,40204.0
2016-03-01 13:45:00,47.43,47.47,47.43,47.44,37198.0,32.054,32.081,32.054,32.0608,37198.0
2016-03-01 13:50:00,47.43,47.44,47.38,47.39,32390.0,32.054,32.0608,32.0202,32.027,32390.0
2016-03-01 13:55:00,47.39,47.39,47.32,47.33,31857.0,32.027,32.027,31.9797,31.9864,31857.0
2016-03-01 14:00:00,47.34,47.4,47.33,47.39,64895.0,31.9932,32.0337,31.9864,32.027,64895.0
2016-03-01 14:05:00,47.4,47.45,47.4,47.44,72496.0,32.0337,32.0675,32.0337,32.0608,72496.0
2016-03-01 14:10:00,47.44,47.47,47.41,47.41,46958.0,32.0608,32.081,32.0405,32.0405,46958.0
2016-03-01 14:15:00,47.41,47.41,47.34,47.34,41387.0,32.0405,32.0405,31.9932,31.9932,41387.0
2016-03-01 14:20:00,47.35,47.35,47.28,47.28,105429.0,31.9999,31.9999,31.9526,31.9526,105429.0
2016-03-01 14:25:00,47.29,47.39,47.27,47.39,70422.0,31.9594,32.027,31.9459,32.027,70422.0
2016-03-01 14:30:00,47.39,47.4,47.34,47.36,63252.0,32.027,32.0337,31.9932,32.0067,63252.0
2016-03-01 14:35:00,47.35,47.41,47.33,47.41,76865.0,31.9999,32.0405,31.9864,32.0405,76865.0
2016-03-01 14:40:00,47.41,47.48,47.4,47.48,63707.0,32.0405,32.0878,32.0337,32.0878,63707.0
2016-03-01 14:45:00,47.48,47.59,47.47,47.59,57961.0,32.0878,32.1621,32.081,32.1621,57961.0
2016-03-01 14:50:00,47.59,47.61,47.56,47.59,83812.0,32.1621,32.1757,32.1419,32.1621,83812.0
2016-03-01 14:55:00,47.59,47.61,47.58,47.61,49649.0,32.1621,32.1757,32.1554,32.1757,49649.0
2016-03-01 15:00:00,47.61,47.72,47.6,47.72,103546.0,32.1757,32.25,32.1689,32.25,103546.0
2016-03-01 15:05:00,47.71,47.72,47.67,47.7,84746.0,32.2432,32.25,32.2162,32.2365,84746.0
2016-03-01 15:10:00,47.7,47.76,47.68,47.75,106183.0,32.2365,32.277,32.223,32.2703,106183.0
2016-03-01 15:15:00,47.75,47.76,47.71,47.76,92720.0,32.2703,32.277,32.2432,32.277,92720.0
2016-03-01 15:20:00,47.76,47.76,47.71,47.75,80842.0,32.277,32.277,32.2432,32.2703,80842.0
2016-03-01 15:25:00,47.75,47.75,47.69,47.7,62674.0,32.2703,32.2703,32.2297,32.2365,62674.0
2016-03-01 15:30:00,47.69,47.7,47.64,47.65,102847.0,32.2297,32.2365,32.1959,32.2027,102847.0
2016-03-01 15:35:00,47.65,47.65,47.61,47.61,223143.0,32.2027,32.2027,32.1757,32.1757,223143.0
2016-03-01 15:40:00,47.61,47.61,47.5,47.51,150147.0,32.1757,32.1757,32.1013,32.1081,150147.0
2016-03-01 15:45:00,47.52,47.56,47.51,47.52,230715.0,32.1148,32.1419,32.1081,32.1148,230715.0
2016-03-01 15:50:00,47.52,47.53,47.46,47.5,289314.0,32.1148,32.1216,32.0743,32.1013,289314.0
2016-03-01 15:55:00,47.51,47.55,47.46,47.5,367337.0,32.1081,32.1351,32.0743,32.1013,367337.0
2016-03-02 09:30:00,47.55,47.6,46.8,46.83,363277.0,32.1351,32.1689,31.6282,31.6485,363277.0
2016-03-02 09:35:00,46.87,47.11,46.86,47.06,118709.0,31.6756,31.8377,31.6688,31.804,118709.0
2016-03-02 09:40:00,47.03,47.03,46.56,46.88,192561.0,31.7837,31.7837,31.466,31.6823,192561.0
2016-03-02 09:45:00,46.88,47.08,46.86,46.96,117812.0,31.6823,31.8175,31.6688,31.7364,117812.0
2016-03-02 09:50:00,46.97,47.17,46.96,47.11,104390.0,31.7431,31.8783,31.7364,31.8377,104390.0
2016-03-02 09:55:00,47.11,47.2,46.94,47.04,92326.0,31.8377,31.8986,31.7229,31.7904,92326.0
2016-03-02 10:00:00,47.04,47.08,46.9,46.98,72606.0,31.7904,31.8175,31.6958,31.7499,72606.0
2016-03-02 10:05:00,46.97,47.06,46.97,47.03,82601.0,31.7431,31.804,31.7431,31.7837,82601.0
2016-03-02 10:10:00,47.03,47.16,47.03,47.15,178305.0,31.7837,31.8715,31.7837,31.8648,178305.0
2016-03-02 10:15:00,47.15,47.16,47.1,47.1,83493.0,31.8648,31.8715,31.831,31.831,83493.0
2016-03-02 10:20:00,47.1,47.24,47.07,47.18,71729.0,31.831,31.9256,31.8107,31.8851,71729.0
2016-03-02 10:25:00,47.18,47.34,47.16,47.33,65037.0,31.8851,31.9932,31.8715,31.9864,65037.0
2016-03-02 10:30:00,47.32,47.37,47.29,47.3,93549.0,31.9797,32.0135,31.9594,31.9662,93549.0
2016-03-02 10:35:00,47.3,47.33,47.24,47.32,41852.0,31.9662,31.9864,31.9256,31.9797,41852.0
2016-03-02 10:40:00,47.32,47.35,47.29,47.32,43048.0,31.9797,31.9999,31.9594,31.9797,43048.0
2016-03-02 10:45:00,47.32,47.46,47.31,47.45,74582.0,31.9797,32.0743,31.9729,32.0675,74582.0
2016-03-02 10:50:00,47.45,47.5,47.39,47.42,44809.0,32.0675,32.1013,32.027,32.0473,44809.0
2016-03-02 10:55:00,47.42,47.44,47.41,47.43,48894.0,32.0473,32.0608,32.0405,32.054,48894.0
2016-03-02 11:00:00,47.43,47.5,47.4,47.5,119803.0,32.054,32.1013,32.0337,32.1013,119803.0
2016-03-02 11:05:00,47.5,47.6,47.5,47.59,64053.0,32.1013,32.1689,32.1013,32.1621,64053.0
2016-03-02 11:10:00,47.6,47.71,47.58,47.68,96321.0,32.1689,32.2432,32.1554,32.223,96321.0
2016-03-02 11:15:00,47.69,47.77,47.68,47.71,122064.0,32.2297,32.2838,32.223,32.2432,122064.0
2016-03-02 11:20:00,47.7,47.79,47.7,47.79,57512.0,32.2365,32.2973,32.2365,32.2973,57512.0
2016-03-02 11:25:00,47.79,47.8,47.71,47.78,136864.0,32.2973,32.3041,32.2432,32.2905,136864.0
2016-03-02 11:30:00,47.78,47.79,47.68,47.7,80136.0,32.2905,32.2973,32.223,32.2365,80136.0
2016-03-02 11:35:00,47.71,47.79,47.66,47.79,59400.0,32.2432,32.2973,32.2094,32.2973,59400.0
2016-03-02 11:40:00,47.79,47.84,47.75,47.81,41614.0,32.2973,32.3311,32.2703,32.3108,41614.0
2016-03-02 11:45:00,47.82,47.87,47.81,47.87,84914.0,32.3176,32.3514,32.3108,32.3514,84914.0
2016-03-02 11:50:00,47.87,48.03,47.86,48.0,107180.0,32.3514,32.4595,32.3446,32.4392,107180.0
2016-03-02 11:55:00,47.99,48.0,47.91,47.98,75037.0,32.4325,32.4392,32.3784,32.4257,75037.0
2016-03-02 12:00:00,47.98,47.98,47.84,47.87,68671.0,32.4257,32.4257,32.3311,32.3514,68671.0
2016-03-02 12:05:00,47.86,47.9,47.79,47.85,46020.0,32.3446,32.3716,32.2973,32.3379,46020.0
2016-03-02 12:10:00,47.84,47.85,47.8,47.85,26313.0,32.3311,32.3379,32.3041,32.3379,26313.0
2016-03-02 12:15:00,47.85,47.9,47.84,47.9,32058.0,32.3379,32.3716,32.3311,32.3716,32058.0
2016-03-02 12:20:00,47.9,47.91,47.88,47.9,16862.0,32.3716,32.3784,32.3581,32.3716,16862.0
2016-03-02 12:25:00,47.9,47.94,47.88,47.94,18193.0,32.3716,32.3987,32.3581,32.3987,18193.0
2016-03-02 12:30:00,47.93,47.96,47.91,47.96,28850.0,32.3919,32.4122,32.3784,32.4122,28850.0
2016-03-02 12:35:00,47.96,48.0,47.95,47.99,18916.0,32.4122,32.4392,32.4054,32.4325,18916.0
2016-03-02 12:40:00,47.99,48.0,47.95,47.97,25352.0,32.4325,32.4392,32.4054,32.419,25352.0
2016-03-02 12:45:00,47.97,48.0,47.95,47.97,26594.0,32.419,32.4392,32.4054,32.419,26594.0
2016-03-02 12:50:00,47.97,47.98,47.92,47.94,18202.0,32.419,32.4257,32.3852,32.3987,18202.0
2016-03-02 12:55:00,47.94,48.02,47.93,48.01,44518.0,32.3987,32.4527,32.3919,32.446,44518.0
2016-03-02 13:00:00,48.01,48.06,47.99,48.06,21932.0,32.446,32.4798,32.4325,32.4798,21932.0
2016-03-02 13:05:00,48.06,48.07,47.98,48.02,24489.0,32.4798,32.4865,32.4257,32.4527,24489.0
2016-03-02 13:10:00,48.02,48.05,48.0,48.0,18139.0,32.4527,32.473,32.4392,32.4392,18139.0
2016-03-02 13:15:00,47.99,48.0,47.94,47.97,73262.0,32.4325,32.4392,32.3987,32.419,73262.0
2016-03-02 13:20:00,47.96,47.98,47.94,47.98,32939.0,32.4122,32.4257,32.3987,32.4257,32939.0
2016-03-02 13:25:00,47.98,47.98,47.94,47.96,34517.0,32.4257,32.4257,32.3987,32.4122,34517.0
2016-03-02 13:30:00,47.96,47.98,47.95,47.97,48006.0,32.4122,32.4257,32.4054,32.419,48006.0
2016-03-02 13:35:00,47.97,47.99,47.96,47.97,20574.0,32.419,32.4325,32.4122,32.419,20574.0
2016-03-02 13:40:00,47.97,47.99,47.97,47.97,14536.0,32.419,32.4325,32.419,32.419,14536.0
2016-03-02 13:45:00,47.98,47.99,47.97,47.98,9408.0,32.4257,32.4325,32.419,32.4257,9408.0
2016-03-02 13:50:00,47.99,48.0,47.97,48.0,19761.0,32.4325,32.4392,32.419,32.4392,19761.0
2016-03-02 13:55:00,48.0,48.0,47.95,47.95,16122.0,32.4392,32.4392,32.4054,32.4054,16122.0
2016-03-02 14:00:00,47.95,47.96,47.94,47.94,20554.0,32.4054,32.4122,32.3987,32.3987,20554.0
2016-03-02 14:05:00,47.94,47.94,47.92,47.94,36863.0,32.3987,32.3987,32.3852,32.3987,36863.0
2016-03-02 14:10:00,47.94,47.97,47.91,47.94,37750.0,32.3987,32.419,32.3784,32.3987,37750.0
2016-03-02 14:15:00,47.94,47.97,47.92,47.95,32317.0,32.3987,32.419,32.3852,32.4054,32317.0
2016-03-02 14:20:00,47.95,47.98,47.94,47.97,18847.0,32.4054,32.4257,32.3987,32.419,18847.0
2016-03-02 14:25:00,47.97,47.97,47.93,47.94,37127.0,32.419,32.419,32.3919,32.3987,37127.0
2016-03-02 14:30:00,47.94,47.95,47.92,47.93,27206.0,32.3987,32.4054,32.3852,32.3919,27206.0
2016-03-02 14:35:00,47.93,47.98,47.92,47.98,33323.0,32.3919,32.4257,32.3852,32.4257,33323.0
2016-03-02 14:40:00,47.98,48.02,47.98,47.99,21489.0,32.4257,32.4527,32.4257,32.4325,21489.0
2016-03-02 14:45:00,47.99,47.99,47.94,47.95,26525.0,32.4325,32.4325,32.3987,32.4054,26525.0
2016-03-02 14:50:00,47.94,47.98,47.93,47.97,35956.0,32.3987,32.4257,32.3919,32.419,35956.0
2016-03-02 14:55:00,47.96,48.02,47.96,48.02,27704.0,32.4122,32.4527,32.4122,32.4527,27704.0
2016-03-02 15:00:00,48.01,48.02,47.98,47.98,25745.0,32.446,32.4527,32.4257,32.4257,25745.0
2016-03-02 15:05:00,47.98,47.99,47.97,47.99,23140.0,32.4257,32.4325,32.419,32.4325,23140.0
2016-03-02 15:10:00,47.99,48.01,47.98,48.01,19797.0,32.4325,32.446,32.4257,32.446,19797.0
2016-03-02 15:15:00,48.01,48.01,47.95,47.95,70270.0,32.446,32.446,32.4054,32.4054,70270.0
2016-03-02 15:20:00,47.95,47.96,47.91,47.93,37231.0,32.4054,32.4122,32.3784,32.3919,37231.0
2016-03-02 15:25:00,47.93,47.94,47.9,47.91,43297.0,32.3919,32.3987,32.3716,32.3784,43297.0
2016-03-02 15:30:00,47.9,47.9,47.88,47.88,66079.0,32.3716,32.3716,32.3581,32.3581,66079.0
2016-03-02 15:35:00,47.88,47.9,47.87,47.88,40736.0,32.3581,32.3716,32.3514,32.3581,40736.0
2016-03-02 15:40:00,47.89,47.97,47.88,47.97,46183.0,32.3649,32.419,32.3581,32.419,46183.0
2016-03-02 15:45:00,47.97,47.97,47.92,47.92,53054.0,32.419,32.419,32.3852,32.3852,53054.0
2016-03-02 15:50:00,47.92,47.94,47.9,47.94,73302.0,32.3852,32.3987,32.3716,32.3987,73302.0
2016-03-02 15:55:00,47.94,48.02,47.94,47.97,223840.0,32.3987,32.4527,32.3987,32.419,223840.0
2016-03-03 09:30:00,48.14,48.18,47.87,47.87,124391.0,32.5338,32.5609,32.3514,32.3514,124391.0
2016-03-03 09:35:00,47.87,47.95,47.76,47.78,73313.0,32.3514,32.4054,32.277,32.2905,73313.0
2016-03-03 09:40:00,47.76,47.87,47.71,47.85,106089.0,32.277,32.3514,32.2432,32.3379,106089.0
2016-03-03 09:45:00,47.86,47.87,47.7,47.7,99248.0,32.3446,32.3514,32.2365,32.2365,99248.0
2016-03-03 09:50:00,47.71,47.73,47.56,47.58,30627.0,32.2432,32.2568,32.1419,32.1554,30627.0
2016-03-03 09:55:00,47.58,47.61,47.53,47.54,26963.0,32.1554,32.1757,32.1216,32.1283,26963.0
2016-03-03 10:00:00,47.53,47.6,47.53,47.54,43672.0,32.1216,32.1689,32.1216,32.1283,43672.0
2016-03-03 10:05:00,47.55,47.59,47.53,47.55,39564.0,32.1351,32.1621,32.1216,32.1351,39564.0
2016-03-03 10:10:00,47.55,47.63,47.51,47.62,153366.0,32.1351,32.1892,32.1081,32.1824,153366.0
2016-03-03 10:15:00,47.62,47.7,47.62,47.67,67410.0,32.1824,32.2365,32.1824,32.2162,67410.0
2016-03-03 10:20:00,47.66,47.68,47.57,47.57,70896.0,32.2094,32.223,32.1486,32.1486,70896.0
2016-03-03 10:25:00,47.57,47.6,47.47,47.48,86393.0,32.1486,32.1689,32.081,32.0878,86393.0
2016-03-03 10:30:00,47.48,47.53,47.47,47.53,27529.0,32.0878,32.1216,32.081,32.1216,27529.0
2016-03-03 10:35:00,47.53,47.66,47.53,47.62,53767.0,32.1216,32.2094,32.1216,32.1824,53767.0
2016-03-03 10:40:00,47.62,47.68,47.58,47.67,22894.0,32.1824,32.223,32.1554,32.2162,22894.0
2016-03-03 10:45:00,47.68,47.74,47.66,47.74,29234.0,32.223,32.2635,32.2094,32.2635,29234.0
2016-03-03 10:50:00,47.75,47.8,47.74,47.75,33624.0,32.2703,32.3041,32.2635,32.2703,33624.0
2016-03-03 10:55:00,47.75,47.77,47.7,47.71,45751.0,32.2703,32.2838,32.2365,32.2432,45751.0
2016-03-03 11:00:00,47.71,47.77,47.69,47.7,58040.0,32.2432,32.2838,32.2297,32.2365,58040.0
2016-03-03 11:05:00,47.7,47.74,47.67,47.73,41373.0,32.2365,32.2635,32.2162,32.2568,41373.0
2016-03-03 11:10:00,47.73,47.77,47.73,47.75,20430.0,32.2568,32.2838,32.2568,32.2703,20430.0
2016-03-03 11:15:00,47.75,47.8,47.72,47.8,126686.0,32.2703,32.3041,32.25,32.3041,126686.0
2016-03-03 11:20:00,47.79,47.91,47.79,47.87,51069.0,32.2973,32.3784,32.2973,32.3514,51069.0
2016-03-03 11:25:00,47.86,47.89,47.82,47.86,24615.0,32.3446,32.3649,32.3176,32.3446,24615.0
2016-03-03 11:30:00,47.86,47.91,47.85,47.91,18185.0,32.3446,32.3784,32.3379,32.3784,18185.0
2016-03-03 11:35:00,47.91,47.92,47.88,47.91,23386.0,32.3784,32.3852,32.3581,32.3784,23386.0
2016-03-03 11:40:00,47.92,47.92,47.83,47.84,75542.0,32.3852,32.3852,32.3243,32.3311,75542.0
2016-03-03 11:45:00,47.84,47.87,47.83,47.85,29433.0,32.3311,32.3514,32.3243,32.3379,29433.0
2016-03-03 11:50:00,47.86,47.86,47.75,47.8,27856.0,32.3446,32.3446,32.2703,32.3041,27856.0
2016-03-03 11:55:00,47.8,47.83,47.75,47.76,40899.0,32.3041,32.3243,32.2703,32.277,40899.0
2016-03-03 12:00:00,47.75,47.8,47.72,47.74,72221.0,32.2703,32.3041,32.25,32.2635,72221.0
2016-03-03 12:05:00,47.75,47.78,47.67,47.68,67559.0,32.2703,32.2905,32.2162,32.223,67559.0
2016-03-03 12:10:00,47.68,47.75,47.67,47.73,59226.0,32.223,32.2703,32.2162,32.2568,59226.0
2016-03-03 12:15:00,47.74,47.74,47.65,47.66,21056.0,32.2635,32.2635,32.2027,32.2094,21056.0
2016-03-03 12:20:00,47.66,47.67,47.6,47.6,71671.0,32.2094,32.2162,32.1689,32.1689,71671.0
2016-03-03 12:25:00,47.6,47.6,47.5,47.51,29117.0,32.1689,32.1689,32.1013,32.1081,29117.0
2016-03-03 12:30:00,47.51,47.54,47.5,47.54,19885.0,32.1081,32.1283,32.1013,32.1283,19885.0
2016-03-03 12:35:00,47.54,47.59,47.53,47.57,25738.0,32.1283,32.1621,32.1216,32.1486,25738.0
2016-03-03 12:40:00,47.57,47.58,47.53,47.54,46889.0,32.1486,32.1554,32.1216,32.1283,46889.0
2016-03-03 12:45:00,47.54,47.6,47.53,47.6,20296.0,32.1283,32.1689,32.1216,32.1689,20296.0
2016-03-03 12:50:00,47.59,47.61,47.58,47.59,20566.0,32.1621,32.1757,32.1554,32.1621,20566.0
2016-03-03 12:55:00,47.59,47.64,47.59,47.63,26710.0,32.1621,32.1959,32.1621,32.1892,26710.0
2016-03-03 13:00:00,47.62,47.66,47.62,47.62,51295.0,32.1824,32.2094,32.1824,32.1824,51295.0
2016-03-03 13:05:00,47.61,47.62,47.59,47.6,29649.0,32.1757,32.1824,32.1621,32.1689,29649.0
2016-03-03 13:10:00,47.6,47.6,47.52,47.52,29091.0,32.1689,32.1689,32.1148,32.1148,29091.0
2016-03-03 13:15:00,47.52,47.62,47.52,47.62,23015.0,32.1148,32.1824,32.1148,32.1824,23015.0
2016-03-03 13:20:00,47.61,47.7,47.61,47.69,45676.0,32.1757,32.2365,32.1757,32.2297,45676.0
2016-03-03 13:25:00,47.69,47.73,47.67,47.72,30757.0,32.2297,32.2568,32.2162,32.25,30757.0
2016-03-03 13:30:00,47.72,47.73,47.67,47.69,42232.0,32.25,32.2568,32.2162,32.2297,42232.0
2016-03-03 13:35:00,47.7,47.76,47.69,47.72,27400.0,32.2365,32.277,32.2297,32.25,27400.0
2016-03-03 13:40:00,47.72,47.77,47.71,47.76,60582.0,32.25,32.2838,32.2432,32.277,60582.0
2016-03-03 13:45:00,47.77,47.81,47.76,47.8,19617.0,32.2838,32.3108,32.277,32.3041,19617.0
2016-03-03 13:50:00,47.81,47.81,47.76,47.79,22917.0,32.3108,32.3108,32.277,32.2973,22917.0
2016-03-03 13:55:00,47.78,47.79,47.72,47.77,24867.0,32.2905,32.2973,32.25,32.2838,24867.0
2016-03-03 14:00:00,47.78,47.81,47.77,47.81,18420.0,32.2905,32.3108,32.2838,32.3108,18420.0
2016-03-03 14:05:00,47.82,47.84,47.75,47.77,45318.0,32.3176,32.3311,32.2703,32.2838,45318.0
2016-03-03 14:10:00,47.78,47.83,47.78,47.83,20405.0,32.2905,32.3243,32.2905,32.3243,20405.0
2016-03-03 14:15:00,47.82,47.83,47.81,47.82,23730.0,32.3176,32.3243,32.3108,32.3176,23730.0
2016-03-03 14:20:00,47.82,47.83,47.79,47.8,30574.0,32.3176,32.3243,32.2973,32.3041,30574.0
2016-03-03 14:25:00,47.8,47.84,47.79,47.8,34635.0,32.3041,32.3311,32.2973,32.3041,34635.0
2016-03-03 14:30:00,47.8,47.81,47.75,47.79,26225.0,32.3041,32.3108,32.2703,32.2973,26225.0
2016-03-03 14:35:00,47.79,47.88,47.79,47.87,43065.0,32.2973,32.3581,32.2973,32.3514,43065.0
2016-03-03 14:40:00,47.87,47.92,47.85,47.9,66639.0,32.3514,32.3852,32.3379,32.3716,66639.0
2016-03-03 14:45:00,47.89,47.91,47.88,47.9,22535.0,32.3649,32.3784,32.3581,32.3716,22535.0
2016-03-03 14:50:00,47.9,47.94,47.87,47.88,30779.0,32.3716,32.3987,32.3514,32.3581,30779.0
2016-03-03 14:55:00,47.88,47.98,47.86,47.97,36519.0,32.3581,32.4257,32.3446,32.419,36519.0
2016-03-03 15:00:00,47.97,47.97,47.9,47.9,25081.0,32.419,32.419,32.3716,32.3716,25081.0
2016-03-03 15:05:00,47.9,47.95,47.9,47.93,29568.0,32.3716,32.4054,32.3716,32.3919,29568.0
2016-03-03 15:10:00,47.93,47.94,47.92,47.93,34396.0,32.3919,32.3987,32.3852,32.3919,34396.0
2016-03-03 15:15:00,47.93,47.95,47.92,47.95,23653.0,32.3919,32.4054,32.3852,32.4054,23653.0
2016-03-03 15:20:00,47.94,48.0,47.94,48.0,29041.0,32.3987,32.4392,32.3987,32.4392,29041.0
2016-03-03 15:25:00,48.0,48.08,47.99,48.08,41592.0,32.4392,32.4933,32.4325,32.4933,41592.0
2016-03-03 15:30:00,48.08,48.11,48.08,48.11,75621.0,32.4933,32.5136,32.4933,32.5136,75621.0
2016-03-03 15:35:00,48.11,48.15,48.1,48.14,40468.0,32.5136,32.5406,32.5068,32.5338,40468.0
2016-03-03 15:40:00,48.14,48.18,48.13,48.13,99337.0,32.5338,32.5609,32.5271,32.5271,99337.0
2016-03-03 15:45:00,48.13,48.18,48.09,48.18,84178.0,32.5271,32.5609,32.5,32.5609,84178.0
2016-03-03 15:50:00,48.18,48.18,48.12,48.12,106731.0,32.5609,32.5609,32.5203,32.5203,106731.0
2016-03-03 15:55:00,48.13,48.18,48.11,48.17,243057.0,32.5271,32.5609,32.5136,32.5541,243057.0
2016-03-04 09:30:00,47.88,47.99,47.74,47.93,117157.0,32.3581,32.4325,32.2635,32.3919,117157.0
2016-03-04 09:35:00,47.92,47.96,47.81,47.92,75836.0,32.3852,32.4122,32.3108,32.3852,75836.0
2016-03-04 09:40:00,47.93,48.04,47.83,47.97,133175.0,32.3919,32.4663,32.3243,32.419,133175.0
2016-03-04 09:45:00,47.98,48.06,47.83,47.96,140230.0,32.4257,32.4798,32.3243,32.4122,140230.0
2016-03-04 09:50:00,47.97,47.99,47.8,47.93,84575.0,32.419,32.4325,32.3041,32.3919,84575.0
2016-03-04 09:55:00,47.94,48.09,47.93,48.02,85302.0,32.3987,32.5,32.3919,32.4527,85302.0
2016-03-04 10:00:00,48.01,48.06,47.94,48.06,50709.0,32.446,32.4798,32.3987,32.4798,50709.0
2016-03-04 10:05:00,48.06,48.12,47.99,48.12,45905.0,32.4798,32.5203,32.4325,32.5203,45905.0
2016-03-04 10:10:00,48.14,48.14,48.07,48.09,57601.0,32.5338,32.5338,32.4865,32.5,57601.0
2016-03-04 10:15:00,48.08,48.15,48.07,48.13,46571.0,32.4933,32.5406,32.4865,32.5271,46571.0
2016-03-04 10:20:00,48.14,48.33,48.13,48.3,88880.0,32.5338,32.6622,32.5271,32.642,88880.0
2016-03-04 10:25:00,48.31,48.48,48.31,48.45,73287.0,32.6487,32.7636,32.6487,32.7433,73287.0
2016-03-04 10:30:00,48.45,48.49,48.44,48.48,70754.0,32.7433,32.7704,32.7366,32.7636,70754.0
2016-03-04 10:35:00,48.48,48.49,48.43,48.44,59289.0,32.7636,32.7704,32.7298,32.7366,59289.0
2016-03-04 10:40:00,48.44,48.5,48.41,48.49,53272.0,32.7366,32.7771,32.7163,32.7704,53272.0
2016-03-04 10:45:00,48.49,48.53,48.47,48.51,78219.0,32.7704,32.7974,32.7569,32.7839,78219.0
2016-03-04 10:50:00,48.51,48.64,48.51,48.52,96912.0,32.7839,32.8717,32.7839,32.7907,96912.0
2016-03-04 10:55:00,48.53,48.55,48.46,48.52,43792.0,32.7974,32.8109,32.7501,32.7907,43792.0
2016-03-04 11:00:00,48.52,48.54,48.41,48.48,51906.0,32.7907,32.8042,32.7163,32.7636,51906.0
2016-03-04 11:05:00,48.48,48.57,48.48,48.54,46308.0,32.7636,32.8244,32.7636,32.8042,46308.0
2016-03-04 11:10:00,48.54,48.57,48.46,48.48,47940.0,32.8042,32.8244,32.7501,32.7636,47940.0
2016-03-04 11:15:00,48.49,48.49,48.34,48.35,39746.0,32.7704,32.7704,32.669,32.6758,39746.0
2016-03-04 11:20:00,48.34,48.46,48.34,48.42,54486.0,32.669,32.7501,32.669,32.7231,54486.0
2016-03-04 11:25:00,48.42,48.45,48.35,48.35,74301.0,32.7231,32.7433,32.6758,32.6758,74301.0
2016-03-04 11:30:00,48.35,48.39,48.33,48.33,57307.0,32.6758,32.7028,32.6622,32.6622,57307.0
2016-03-04 11:35:00,48.32,48.34,48.28,48.33,47642.0,32.6555,32.669,32.6285,32.6622,47642.0
2016-03-04 11:40:00,48.33,48.45,48.33,48.44,52967.0,32.6622,32.7433,32.6622,32.7366,52967.0
2016-03-04 11:45:00,48.44,48.5,48.43,48.47,32956.0,32.7366,32.7771,32.7298,32.7569,32956.0
2016-03-04 11:50:00,48.47,48.48,48.4,48.4,38263.0,32.7569,32.7636,32.7096,32.7096,38263.0
2016-03-04 11:55:00,48.4,48.41,48.34,48.34,63552.0,32.7096,32.7163,32.669,32.669,63552.0
2016-03-04 12:00:00,48.34,48.42,48.33,48.42,46960.0,32.669,32.7231,32.6622,32.7231,46960.0
2016-03-04 12:05:00,48.43,48.47,48.43,48.45,20757.0,32.7298,32.7569,32.7298,32.7433,20757.0
2016-03-04 12:10:00,48.45,48.54,48.45,48.54,21536.0,32.7433,32.8042,32.7433,32.8042,21536.0
2016-03-04 12:15:00,48.54,48.55,48.47,48.49,30419.0,32.8042,32.8109,32.7569,32.7704,30419.0
2016-03-04 12:20:00,48.48,48.51,48.45,48.49,36993.0,32.7636,32.7839,32.7433,32.7704,36993.0
2016-03-04 12:25:00,48.49,48.54,48.49,48.53,33332.0,32.7704,32.8042,32.7704,32.7974,33332.0
2016-03-04 12:30:00,48.52,48.53,48.47,48.47,17229.0,32.7907,32.7974,32.7569,32.7569,17229.0
2016-03-04 12:35:00,48.48,48.51,48.46,48.47,30508.0,32.7636,32.7839,32.7501,32.7569,30508.0
2016-03-04 12:40:00,48.48,48.49,48.43,48.47,19794.0,32.7636,32.7704,32.7298,32.7569,19794.0
2016-03-04 12:45:00,48.48,48.51,48.48,48.51,10287.0,32.7636,32.7839,32.7636,32.7839,10287.0
2016-03-04 12:50:00,48.51,48.55,48.48,48.54,49966.0,32.7839,32.8109,32.7636,32.8042,49966.0
2016-03-04 12:55:00,48.55,48.56,48.53,48.56,20179.0,32.8109,32.8177,32.7974,32.8177,20179.0
2016-03-04 13:00:00,48.56,48.58,48.54,48.57,43273.0,32.8177,32.8312,32.8042,32.8244,43273.0
2016-03-04 13:05:00,48.56,48.59,48.54,48.58,38142.0,32.8177,32.838,32.8042,32.8312,38142.0
2016-03-04 13:10:00,48.57,48.58,48.54,48.54,24227.0,32.8244,32.8312,32.8042,32.8042,24227.0
2016-03-04 13:15:00,48.53,48.53,48.47,48.48,38545.0,32.7974,32.7974,32.7569,32.7636,38545.0
2016-03-04 13:20:00,48.48,48.49,48.47,48.48,29500.0,32.7636,32.7704,32.7569,32.7636,29500.0
2016-03-04 13:25:00,48.48,48.58,48.48,48.57,32038.0,32.7636,32.8312,32.7636,32.8244,32038.0
2016-03-04 13:30:00,48.58,48.58,48.52,48.52,20200.0,32.8312,32.8312,32.7907,32.7907,20200.0
2016-03-04 13:35:00,48.52,48.53,48.46,48.5,31461.0,32.7907,32.7974,32.7501,32.7771,31461.0
2016-03-04 13:40:00,48.49,48.57,48.49,48.57,24019.0,32.7704,32.8244,32.7704,32.8244,24019.0
2016-03-04 13:45:00,48.57,48.6,48.55,48.55,35665.0,32.8244,32.8447,32.8109,32.8109,35665.0
2016-03-04 13:50:00,48.55,48.58,48.5,48.5,69774.0,32.8109,32.8312,32.7771,32.7771,69774.0
2016-03-04 13:55:00,48.51,48.51,48.48,48.51,42339.0,32.7839,32.7839,32.7636,32.7839,42339.0
2016-03-04 14:00:00,48.51,48.59,48.5,48.58,40965.0,32.7839,32.838,32.7771,32.8312,40965.0
2016-03-04 14:05:00,48.59,48.65,48.58,48.65,35703.0,32.838,32.8785,32.8312,32.8785,35703.0
2016-03-04 14:10:00,48.65,48.77,48.65,48.76,62988.0,32.8785,32.9596,32.8785,32.9528,62988.0
2016-03-04 14:15:00,48.76,48.77,48.62,48.62,49682.0,32.9528,32.9596,32.8582,32.8582,49682.0
2016-03-04 14:20:00,48.61,48.62,48.56,48.56,49085.0,32.8515,32.8582,32.8177,32.8177,49085.0
2016-03-04 14:25:00,48.56,48.61,48.55,48.61,48511.0,32.8177,32.8515,32.8109,32.8515,48511.0
2016-03-04 14:30:00,48.61,48.62,48.54,48.55,34353.0,32.8515,32.8582,32.8042,32.8109,34353.0
2016-03-04 14:35:00,48.55,48.56,48.52,48.55,44340.0,32.8109,32.8177,32.7907,32.8109,44340.0
2016-03-04 14:40:00,48.55,48.61,48.55,48.59,73860.0,32.8109,32.8515,32.8109,32.838,73860.0
2016-03-04 14:45:00,48.59,48.63,48.56,48.63,46806.0,32.838,32.865,32.8177,32.865,46806.0
2016-03-04 14:50:00,48.63,48.64,48.61,48.63,44133.0,32.865,32.8717,32.8515,32.865,44133.0
2016-03-04 14:55:00,48.63,48.63,48.56,48.56,58108.0,32.865,32.865,32.8177,32.8177,58108.0
2016-03-04 15:00:00,48.55,48.56,48.52,48.55,47310.0,32.8109,32.8177,32.7907,32.8109,47310.0
2016-03-04 15:05:00,48.56,48.56,48.52,48.54,55220.0,32.8177,32.8177,32.7907,32.8042,55220.0
2016-03-04 15:10:00,48.54,48.55,48.48,48.48,60781.0,32.8042,32.8109,32.7636,32.7636,60781.0
2016-03-04 15:15:00,48.48,48.49,48.44,48.45,42546.0,32.7636,32.7704,32.7366,32.7433,42546.0
2016-03-04 15:20:00,48.45,48.54,48.45,48.53,60020.0,32.7433,32.8042,32.7433,32.7974,60020.0
2016-03-04 15:25:00,48.53,48.59,48.53,48.59,46148.0,32.7974,32.838,32.7974,32.838,46148.0
2016-03-04 15:30:00,48.59,48.65,48.58,48.63,120659.0,32.838,32.8785,32.8312,32.865,120659.0
2016-03-04 15:35:00,48.62,48.63,48.57,48.61,81377.0,32.8582,32.865,32.8244,32.8515,81377.0
2016-03-04 15:40:00,48.61,48.62,48.57,48.57,81974.0,32.8515,32.8582,32.8244,32.8244,81974.0
2016-03-04 15:45:00,48.57,48.66,48.56,48.65,219462.0,32.8244,32.8853,32.8177,32.8785,219462.0
2016-03-04 15:50:00,48.64,48.65,48.58,48.61,111184.0,32.8717,32.8785,32.8312,32.8515,111184.0
2016-03-04 15:55:00,48.61,48.65,48.59,48.62,234626.0,32.8515,32.8785,32.838,32.8582,234626.0
2016-03-07 09:30:00,48.55,48.65,48.3,48.43,408008.0,32.8109,32.8785,32.642,32.7298,408008.0
2016-03-07 09:35:00,48.45,48.47,48.16,48.25,127740.0,32.7433,32.7569,32.5474,32.6082,127740.0
2016-03-07 09:40:00,48.27,48.3,48.08,48.18,52278.0,32.6217,32.642,32.4933,32.5609,52278.0
2016-03-07 09:45:00,48.19,48.3,48.07,48.13,56640.0,32.5676,32.642,32.4865,32.5271,56640.0
2016-03-07 09:50:00,48.13,48.4,48.13,48.39,45364.0,32.5271,32.7096,32.5271,32.7028,45364.0
2016-03-07 09:55:00,48.4,48.46,48.31,48.39,49229.0,32.7096,32.7501,32.6487,32.7028,49229.0
2016-03-07 10:00:00,48.4,48.46,48.31,48.32,58748.0,32.7096,32.7501,32.6487,32.6555,58748.0
2016-03-07 10:05:00,48.32,48.42,48.32,48.37,50144.0,32.6555,32.7231,32.6555,32.6893,50144.0
2016-03-07 10:10:00,48.36,48.4,48.29,48.39,80162.0,32.6825,32.7096,32.6352,32.7028,80162.0
2016-03-07 10:15:00,48.39,48.44,48.35,48.39,90117.0,32.7028,32.7366,32.6758,32.7028,90117.0
2016-03-07 10:20:00,48.39,48.47,48.39,48.42,87288.0,32.7028,32.7569,32.7028,32.7231,87288.0
2016-03-07 10:25:00,48.42,48.53,48.41,48.53,100483.0,32.7231,32.7974,32.7163,32.7974,100483.0
2016-03-07 10:30:00,48.54,48.58,48.47,48.48,94287.0,32.8042,32.8312,32.7569,32.7636,94287.0
2016-03-07 10:35:00,48.48,48.54,48.47,48.52,48128.0,32.7636,32.8042,32.7569,32.7907,48128.0
2016-03-07 10:40:00,48.51,48.51,48.45,48.49,51500.0,32.7839,32.7839,32.7433,32.7704,51500.0
2016-03-07 10:45:00,48.49,48.56,48.48,48.51,53935.0,32.7704,32.8177,32.7636,32.7839,53935.0
2016-03-07 10:50:00,48.51,48.53,48.43,48.45,55109.0,32.7839,32.7974,32.7298,32.7433,55109.0
2016-03-07 10:55:00,48.44,48.49,48.4,48.47,56089.0,32.7366,32.7704,32.7096,32.7569,56089.0
2016-03-07 11:00:00,48.46,48.48,48.41,48.43,34480.0,32.7501,32.7636,32.7163,32.7298,34480.0
2016-03-07 11:05:00,48.43,48.44,48.4,48.42,38848.0,32.7298,32.7366,32.7096,32.7231,38848.0
2016-03-07 11:10:00,48.41,48.47,48.41,48.45,30625.0,32.7163,32.7569,32.7163,32.7433,30625.0
2016-03-07 11:15:00,48.45,48.55,48.45,48.54,55992.0,32.7433,32.8109,32.7433,32.8042,55992.0
2016-03-07 11:20:00,48.54,48.58,48.54,48.58,38325.0,32.8042,32.8312,32.8042,32.8312,38325.0
2016-03-07 11:25:00,48.59,48.61,48.54,48.6,40317.0,32.838,32.8515,32.8042,32.8447,40317.0
2016-03-07 11:30:00,48.6,48.6,48.46,48.48,47322.0,32.8447,32.8447,32.7501,32.7636,47322.0
2016-03-07 11:35:00,48.48,48.56,48.48,48.54,62423.0,32.7636,32.8177,32.7636,32.8042,62423.0
2016-03-07 11:40:00,48.53,48.61,48.52,48.61,43381.0,32.7974,32.8515,32.7907,32.8515,43381.0
2016-03-07 11:45:00,48.61,48.63,48.57,48.58,30001.0,32.8515,32.865,32.8244,32.8312,30001.0
2016-03-07 11:50:00,48.58,48.58,48.51,48.55,21210.0,32.8312,32.8312,32.7839,32.8109,21210.0
2016-03-07 11:55:00,48.55,48.56,48.49,48.5,40409.0,32.8109,32.8177,32.7704,32.7771,40409.0
2016-03-07 12:00:00,48.49,48.53,48.48,48.51,26933.0,32.7704,32.7974,32.7636,32.7839,26933.0
2016-03-07 12:05:00,48.51,48.51,48.43,48.46,57397.0,32.7839,32.7839,32.7298,32.7501,57397.0
2016-03-07 12:10:00,48.46,48.48,48.43,48.44,23623.0,32.7501,32.7636,32.7298,32.7366,23623.0
2016-03-07 12:15:00,48.44,48.49,48.44,48.46,32276.0,32.7366,32.7704,32.7366,32.7501,32276.0
2016-03-07 12:20:00,48.47,48.47,48.43,48.47,29946.0,32.7569,32.7569,32.7298,32.7569,29946.0
2016-03-07 12:25:00,48.47,48.47,48.45,48.47,17136.0,32.7569,32.7569,32.7433,32.7569,17136.0
2016-03-07 12:30:00,48.47,48.51,48.46,48.51,18036.0,32.7569,32.7839,32.7501,32.7839,18036.0
2016-03-07 12:35:00,48.51,48.55,48.5,48.55,23321.0,32.7839,32.8109,32.7771,32.8109,23321.0
2016-03-07 12:40:00,48.55,48.56,48.54,48.54,59250.0,32.8109,32.8177,32.8042,32.8042,59250.0
2016-03-07 12:45:00,48.54,48.55,48.54,48.54,24918.0,32.8042,32.8109,32.8042,32.8042,24918.0
2016-03-07 12:50:00,48.54,48.55,48.48,48.48,27933.0,32.8042,32.8109,32.7636,32.7636,27933.0
2016-03-07 12:55:00,48.48,48.54,48.46,48.54,44641.0,32.7636,32.8042,32.7501,32.8042,44641.0
2016-03-07 13:00:00,48.54,48.6,48.54,48.59,19048.0,32.8042,32.8447,32.8042,32.838,19048.0
2016-03-07 13:05:00,48.59,48.59,48.54,48.57,27568.0,32.838,32.838,32.8042,32.8244,27568.0
2016-03-07 13:10:00,48.56,48.6,48.56,48.56,28327.0,32.8177,32.8447,32.8177,32.8177,28327.0
2016-03-07 13:15:00,48.56,48.6,48.56,48.58,59173.0,32.8177,32.8447,32.8177,32.8312,59173.0
2016-03-07 13:20:00,48.58,48.58,48.49,48.49,43519.0,32.8312,32.8312,32.7704,32.7704,43519.0
2016-03-07 13:25:00,48.49,48.53,48.49,48.51,64391.0,32.7704,32.7974,32.7704,32.7839,64391.0
2016-03-07 13:30:00,48.52,48.6,48.51,48.59,78557.0,32.7907,32.8447,32.7839,32.838,78557.0
2016-03-07 13:35:00,48.59,48.68,48.59,48.67,35768.0,32.838,32.8988,32.838,32.892,35768.0
2016-03-07 13:40:00,48.67,48.68,48.63,48.64,24132.0,32.892,32.8988,32.865,32.8717,24132.0
2016-03-07 13:45:00,48.63,48.64,48.56,48.58,30889.0,32.865,32.8717,32.8177,32.8312,30889.0
2016-03-07 13:50:00,48.57,48.64,48.57,48.63,21433.0,32.8244,32.8717,32.8244,32.865,21433.0
2016-03-07 13:55:00,48.63,48.64,48.6,48.61,31585.0,32.865,32.8717,32.8447,32.8515,31585.0
2016-03-07 14:00:00,48.62,48.63,48.54,48.55,31250.0,32.8582,32.865,32.8042,32.8109,31250.0
2016-03-07 14:05:00,48.55,48.56,48.53,48.56,44984.0,32.8109,32.8177,32.7974,32.8177,44984.0
2016-03-07 14:10:00,48.55,48.65,48.55,48.61,50157.0,32.8109,32.8785,32.8109,32.8515,50157.0
2016-03-07 14:15:00,48.61,48.62,48.56,48.58,34086.0,32.8515,32.8582,32.8177,32.8312,34086.0
2016-03-07 14:20:00,48.57,48.58,48.55,48.55,33439.0,32.8244,32.8312,32.8109,32.8109,33439.0
2016-03-07 14:25:00,48.55,48.61,48.54,48.61,51454.0,32.8109,32.8515,32.8042,32.8515,51454.0
2016-03-07 14:30:00,48.6,48.6,48.55,48.55,43903.0,32.8447,32.8447,32.8109,32.8109,43903.0
2016-03-07 14:35:00,48.55,48.59,48.55,48.57,45864.0,32.8109,32.838,32.8109,32.8244,45864.0
2016-03-07 14:40:00,48.57,48.57,48.53,48.53,31405.0,32.8244,32.8244,32.7974,32.7974,31405.0
2016-03-07 14:45:00,48.53,48.55,48.51,48.52,45896.0,32.7974,32.8109,32.7839,32.7907,45896.0
2016-03-07 14:50:00,48.51,48.52,48.5,48.52,43626.0,32.7839,32.7907,32.7771,32.7907,43626.0
2016-03-07 14:55:00,48.52,48.53,48.51,48.53,52389.0,32.7907,32.7974,32.7839,32.7974,52389.0
2016-03-07 15:00:00,48.52,48.53,48.51,48.53,28483.0,32.7907,32.7974,32.7839,32.7974,28483.0
2016-03-07 15:05:00,48.53,48.53,48.48,48.5,59608.0,32.7974,32.7974,32.7636,32.7771,59608.0
2016-03-07 15:10:00,48.49,48.51,48.46,48.47,49248.0,32.7704,32.7839,32.7501,32.7569,49248.0
2016-03-07 15:15:00,48.46,48.48,48.46,48.47,42615.0,32.7501,32.7636,32.7501,32.7569,42615.0
2016-03-07 15:20:00,48.48,48.51,48.47,48.51,41194.0,32.7636,32.7839,32.7569,32.7839,41194.0
2016-03-07 15:25:00,48.51,48.57,48.5,48.55,71976.0,32.7839,32.8244,32.7771,32.8109,71976.0
2016-03-07 15:30:00,48.55,48.58,48.53,48.54,98126.0,32.8109,32.8312,32.7974,32.8042,98126.0
2016-03-07 15:35:00,48.54,48.55,48.52,48.52,50891.0,32.8042,32.8109,32.7907,32.7907,50891.0
2016-03-07 15:40:00,48.52,48.53,48.51,48.52,86074.0,32.7907,32.7974,32.7839,32.7907,86074.0
2016-03-07 15:45:00,48.52,48.54,48.5,48.54,72376.0,32.7907,32.8042,32.7771,32.8042,72376.0
2016-03-07 15:50:00,48.54,48.54,48.49,48.5,106592.0,32.8042,32.8042,32.7704,32.7771,106592.0
2016-03-07 15:55:00,48.5,48.5,48.46,48.48,457067.0,32.7771,32.7771,32.7501,32.7636,457067.0
2016-03-08 09:30:00,48.67,48.81,48.51,48.51,80421.0,32.892,32.9866,32.7839,32.7839,80421.0
2016-03-08 09:35:00,48.51,48.67,48.43,48.58,56059.0,32.7839,32.892,32.7298,32.8312,56059.0
2016-03-08 09:40:00,48.57,48.69,48.46,48.58,45482.0,32.8244,32.9055,32.7501,32.8312,45482.0
2016-03-08 09:45:00,48.58,48.58,48.45,48.48,38043.0,32.8312,32.8312,32.7433,32.7636,38043.0
2016-03-08 09:50:00,48.47,48.57,48.45,48.56,47901.0,32.7569,32.8244,32.7433,32.8177,47901.0
2016-03-08 09:55:00,48.56,48.72,48.53,48.7,36731.0,32.8177,32.9258,32.7974,32.9123,36731.0
2016-03-08 10:00:00,48.7,48.87,48.66,48.8,144174.0,32.9123,33.0272,32.8853,32.9799,144174.0
2016-03-08 10:05:00,48.8,48.84,48.73,48.84,74274.0,32.9799,33.0069,32.9326,33.0069,74274.0
2016-03-08 10:10:00,48.84,48.84,48.77,48.81,37289.0,33.0069,33.0069,32.9596,32.9866,37289.0
2016-03-08 10:15:00,48.81,48.84,48.74,48.81,40460.0,32.9866,33.0069,32.9393,32.9866,40460.0
2016-03-08 10:20:00,48.82,48.87,48.78,48.87,38771.0,32.9934,33.0272,32.9664,33.0272,38771.0
2016-03-08 10:25:00,48.88,48.99,48.87,48.98,72706.0,33.0339,33.1083,33.0272,33.1015,72706.0
2016-03-08 10:30:00,48.98,49.11,48.98,49.1,94098.0,33.1015,33.1894,33.1015,33.1826,94098.0
2016-03-08 10:35:00,49.1,49.18,49.07,49.14,57531.0,33.1826,33.2367,33.1623,33.2097,57531.0
2016-03-08 10:40:00,49.14,49.2,49.12,49.19,41875.0,33.2097,33.2502,33.1961,33.2434,41875.0
2016-03-08 10:45:00,49.19,49.22,49.13,49.15,83312.0,33.2434,33.2637,33.2029,33.2164,83312.0
2016-03-08 10:50:00,49.15,49.15,49.11,49.11,44841.0,33.2164,33.2164,33.1894,33.1894,44841.0
2016-03-08 10:55:00,49.12,49.29,49.11,49.27,63824.0,33.1961,33.311,33.1894,33.2975,63824.0
2016-03-08 11:00:00,49.27,49.29,49.23,49.24,44882.0,33.2975,33.311,33.2705,33.2772,44882.0
2016-03-08 11:05:00,49.23,49.24,49.12,49.12,48220.0,33.2705,33.2772,33.1961,33.1961,48220.0
2016-03-08 11:10:00,49.12,49.22,49.11,49.18,42164.0,33.1961,33.2637,33.1894,33.2367,42164.0
2016-03-08 11:15:00,49.18,49.19,49.13,49.17,35554.0,33.2367,33.2434,33.2029,33.2299,35554.0
2016-03-08 11:20:00,49.18,49.18,49.16,49.17,22955.0,33.2367,33.2367,33.2232,33.2299,22955.0
2016-03-08 11:25:00,49.17,49.19,49.14,49.16,43072.0,33.2299,33.2434,33.2097,33.2232,43072.0
2016-03-08 11:30:00,49.15,49.16,49.14,49.14,39379.0,33.2164,33.2232,33.2097,33.2097,39379.0
2016-03-08 11:35:00,49.15,49.23,49.14,49.22,42911.0,33.2164,33.2705,33.2097,33.2637,42911.0
2016-03-08 11:40:00,49.22,49.22,49.18,49.21,38623.0,33.2637,33.2637,33.2367,33.257,38623.0
2016-03-08 11:45:00,49.21,49.22,49.18,49.19,24347.0,33.257,33.2637,33.2367,33.2434,24347.0
2016-03-08 11:50:00,49.18,49.2,49.13,49.15,35146.0,33.2367,33.2502,33.2029,33.2164,35146.0
2016-03-08 11:55:00,49.15,49.16,49.11,49.13,28062.0,33.2164,33.2232,33.1894,33.2029,28062.0
2016-03-08 12:00:00,49.13,49.16,49.12,49.16,28548.0,33.2029,33.2232,33.1961,33.2232,28548.0
2016-03-08 12:05:00,49.16,49.18,49.14,49.16,33074.0,33.2232,33.2367,33.2097,33.2232,33074.0
2016-03-08 12:10:00,49.16,49.16,49.11,49.15,26191.0,33.2232,33.2232,33.1894,33.2164,26191.0
2016-03-08 12:15:00,49.15,49.15,49.11,49.11,18491.0,33.2164,33.2164,33.1894,33.1894,18491.0
2016-03-08 12:20:00,49.12,49.13,49.1,49.11,35350.0,33.1961,33.2029,33.1826,33.1894,35350.0
2016-03-08 12:25:00,49.11,49.16,49.11,49.16,35734.0,33.1894,33.2232,33.1894,33.2232,35734.0
2016-03-08 12:30:00,49.15,49.18,49.14,49.15,61600.0,33.2164,33.2367,33.2097,33.2164,61600.0
2016-03-08 12:35:00,49.15,49.17,49.14,49.17,102211.0,33.2164,33.2299,33.2097,33.2299,102211.0
2016-03-08 12:40:00,49.16,49.21,49.16,49.2,52557.0,33.2232,33.257,33.2232,33.2502,52557.0
2016-03-08 12:45:00,49.2,49.22,49.19,49.21,24706.0,33.2502,33.2637,33.2434,33.257,24706.0
2016-03-08 12:50:00,49.22,49.25,49.2,49.24,78169.0,33.2637,33.284,33.2502,33.2772,78169.0
2016-03-08 12:55:00,49.24,49.25,49.21,49.23,29736.0,33.2772,33.284,33.257,33.2705,29736.0
2016-03-08 13:00:00,49.24,49.24,49.22,49.23,14898.0,33.2772,33.2772,33.2637,33.2705,14898.0
2016-03-08 13:05:00,49.23,49.25,49.21,49.25,27278.0,33.2705,33.284,33.257,33.284,27278.0
2016-03-08 13:10:00,49.24,49.25,49.2,49.2,82608.0,33.2772,33.284,33.2502,33.2502,82608.0
2016-03-08 13:15:00,49.19,49.19,49.16,49.16,38899.0,33.2434,33.2434,33.2232,33.2232,38899.0
2016-03-08 13:20:00,49.16,49.21,49.16,49.2,73144.0,33.2232,33.257,33.2232,33.2502,73144.0
2016-03-08 13:25:00,49.2,49.21,49.18,49.2,38542.0,33.2502,33.257,33.2367,33.2502,38542.0
2016-03-08 13:30:00,49.2,49.21,49.18,49.2,17916.0,33.2502,33.257,33.2367,33.2502,17916.0
2016-03-08 13:35:00,49.21,49.21,49.18,49.18,32638.0,33.257,33.257,33.2367,33.2367,32638.0
2016-03-08 13:40:00,49.18,49.18,49.12,49.12,21414.0,33.2367,33.2367,33.1961,33.1961,21414.0
2016-03-08 13:45:00,49.13,49.15,49.12,49.14,18303.0,33.2029,33.2164,33.1961,33.2097,18303.0
2016-03-08 13:50:00,49.14,49.18,49.13,49.17,23434.0,33.2097,33.2367,33.2029,33.2299,23434.0
2016-03-08 13:55:00,49.16,49.2,49.16,49.19,18121.0,33.2232,33.2502,33.2232,33.2434,18121.0
2016-03-08 14:00:00,49.18,49.18,49.15,49.17,27153.0,33.2367,33.2367,33.2164,33.2299,27153.0
2016-03-08 14:05:00,49.18,49.2,49.17,49.2,28794.0,33.2367,33.2502,33.2299,33.2502,28794.0
2016-03-08 14:10:00,49.21,49.21,49.18,49.2,16031.0,33.257,33.257,33.2367,33.2502,16031.0
2016-03-08 14:15:00,49.2,49.2,49.13,49.13,38087.0,33.2502,33.2502,33.2029,33.2029,38087.0
2016-03-08 14:20:00,49.13,49.17,49.12,49.17,33578.0,33.2029,33.2299,33.1961,33.2299,33578.0
2016-03-08 14:25:00,49.16,49.17,49.12,49.12,18806.0,33.2232,33.2299,33.1961,33.1961,18806.0
2016-03-08 14:30:00,49.12,49.14,49.1,49.1,21824.0,33.1961,33.2097,33.1826,33.1826,21824.0
2016-03-08 14:35:00,49.11,49.12,49.06,49.08,36602.0,33.1894,33.1961,33.1556,33.1691,36602.0
2016-03-08 14:40:00,49.08,49.1,49.06,49.09,29971.0,33.1691,33.1826,33.1556,33.1759,29971.0
2016-03-08 14:45:00,49.09,49.1,49.06,49.06,45255.0,33.1759,33.1826,33.1556,33.1556,45255.0
2016-03-08 14:50:00,49.07,49.12,49.06,49.1,47226.0,33.1623,33.1961,33.1556,33.1826,47226.0
2016-03-08 14:55:00,49.09,49.12,49.09,49.12,47409.0,33.1759,33.1961,33.1759,33.1961,47409.0
2016-03-08 15:00:00,49.11,49.12,49.08,49.09,34705.0,33.1894,33.1961,33.1691,33.1759,34705.0
2016-03-08 15:05:00,49.09,49.11,49.07,49.08,54462.0,33.1759,33.1894,33.1623,33.1691,54462.0
2016-03-08 15:10:00,49.07,49.08,49.05,49.05,45052.0,33.1623,33.1691,33.1488,33.1488,45052.0
2016-03-08 15:15:00,49.05,49.09,49.03,49.07,49664.0,33.1488,33.1759,33.1353,33.1623,49664.0
2016-03-08 15:20:00,49.07,49.14,49.06,49.12,85019.0,33.1623,33.2097,33.1556,33.1961,85019.0
2016-03-08 15:25:00,49.12,49.13,49.11,49.13,28856.0,33.1961,33.2029,33.1894,33.2029,28856.0
2016-03-08 15:30:00,49.12,49.14,49.11,49.12,55033.0,33.1961,33.2097,33.1894,33.1961,55033.0
2016-03-08 15:35:00,49.11,49.13,49.1,49.11,54436.0,33.1894,33.2029,33.1826,33.1894,54436.0
2016-03-08 15:40:00,49.1,49.14,49.1,49.14,88017.0,33.1826,33.2097,33.1826,33.2097,88017.0
2016-03-08 15:45:00,49.13,49.15,49.11,49.14,123000.0,33.2029,33.2164,33.1894,33.2097,123000.0
2016-03-08 15:50:00,49.14,49.17,49.13,49.14,177876.0,33.2097,33.2299,33.2029,33.2097,177876.0
2016-03-08 15:55:00,49.14,49.2,49.12,49.17,306536.0,33.2097,33.2502,33.1961,33.2299,306536.0
2016-03-09 09:30:00,49.14,49.27,49.02,49.18,99123.0,33.2097,33.2975,33.1286,33.2367,99123.0
2016-03-09 09:35:00,49.16,49.37,49.14,49.27,87180.0,33.2232,33.3651,33.2097,33.2975,87180.0
2016-03-09 09:40:00,49.26,49.37,49.15,49.35,88880.0,33.2908,33.3651,33.2164,33.3516,88880.0
2016-03-09 09:45:00,49.34,49.5,49.32,49.48,116300.0,33.3448,33.453,33.3313,33.4394,116300.0
2016-03-09 09:50:00,49.47,49.67,49.46,49.66,241647.0,33.4327,33.5678,33.4259,33.5611,241647.0
2016-03-09 09:55:00,49.67,49.69,49.61,49.62,64421.0,33.5678,33.5814,33.5273,33.534,64421.0
2016-03-09 10:00:00,49.6,49.61,49.48,49.51,57079.0,33.5205,33.5273,33.4394,33.4597,57079.0
2016-03-09 10:05:00,49.52,49.6,49.48,49.52,58521.0,33.4665,33.5205,33.4394,33.4665,58521.0
2016-03-09 10:10:00,49.52,49.56,49.45,49.55,72476.0,33.4665,33.4935,33.4192,33.4867,72476.0
2016-03-09 10:15:00,49.56,49.59,49.54,49.59,74515.0,33.4935,33.5138,33.48,33.5138,74515.0
2016-03-09 10:20:00,49.58,49.61,49.5,49.55,57062.0,33.507,33.5273,33.453,33.4867,57062.0
2016-03-09 10:25:00,49.55,49.6,49.54,49.57,43737.0,33.4867,33.5205,33.48,33.5003,43737.0
2016-03-09 10:30:00,49.58,49.63,49.52,49.62,66156.0,33.507,33.5408,33.4665,33.534,66156.0
2016-03-09 10:35:00,49.6,49.61,49.54,49.58,44003.0,33.5205,33.5273,33.48,33.507,44003.0
2016-03-09 10:40:00,49.58,49.58,49.53,49.53,42359.0,33.507,33.507,33.4732,33.4732,42359.0
2016-03-09 10:45:00,49.54,49.57,49.49,49.5,34187.0,33.48,33.5003,33.4462,33.453,34187.0
2016-03-09 10:50:00,49.5,49.51,49.44,49.47,46081.0,33.453,33.4597,33.4124,33.4327,46081.0
2016-03-09 10:55:00,49.46,49.52,49.45,49.47,31329.0,33.4259,33.4665,33.4192,33.4327,31329.0
2016-03-09 11:00:00,49.47,49.48,49.31,49.31,62458.0,33.4327,33.4394,33.3245,33.3245,62458.0
2016-03-09 11:05:00,49.31,49.37,49.29,49.34,49702.0,33.3245,33.3651,33.311,33.3448,49702.0
2016-03-09 11:10:00,49.35,49.36,49.3,49.36,29128.0,33.3516,33.3583,33.3178,33.3583,29128.0
2016-03-09 11:15:00,49.36,49.41,49.34,49.4,33272.0,33.3583,33.3921,33.3448,33.3854,33272.0
2016-03-09 11:20:00,49.41,49.47,49.39,49.46,66395.0,33.3921,33.4327,33.3786,33.4259,66395.0
2016-03-09 11:25:00,49.46,49.46,49.39,49.4,39443.0,33.4259,33.4259,33.3786,33.3854,39443.0
2016-03-09 11:30:00,49.4,49.45,49.35,49.45,61419.0,33.3854,33.4192,33.3516,33.4192,61419.0
2016-03-09 11:35:00,49.45,49.61,49.44,49.6,57093.0,33.4192,33.5273,33.4124,33.5205,57093.0
2016-03-09 11:40:00,49.59,49.64,49.54,49.59,34040.0,33.5138,33.5476,33.48,33.5138,34040.0
2016-03-09 11:45:00,49.59,49.62,49.55,49.56,41642.0,33.5138,33.534,33.4867,33.4935,41642.0
2016-03-09 11:50:00,49.56,49.6,49.52,49.59,59570.0,33.4935,33.5205,33.4665,33.5138,59570.0
2016-03-09 11:55:00,49.6,49.64,49.59,49.59,35889.0,33.5205,33.5476,33.5138,33.5138,35889.0
2016-03-09 12:00:00,49.59,49.62,49.55,49.61,23160.0,33.5138,33.534,33.4867,33.5273,23160.0
2016-03-09 12:05:00,49.6,49.62,49.56,49.6,21265.0,33.5205,33.534,33.4935,33.5205,21265.0
2016-03-09 12:10:00,49.61,49.61,49.55,49.59,30360.0,33.5273,33.5273,33.4867,33.5138,30360.0
2016-03-09 12:15:00,49.6,49.62,49.56,49.56,22260.0,33.5205,33.534,33.4935,33.4935,22260.0
2016-03-09 12:20:00,49.56,49.6,49.54,49.56,32009.0,33.4935,33.5205,33.48,33.4935,32009.0
2016-03-09 12:25:00,49.56,49.59,49.55,49.56,21605.0,33.4935,33.5138,33.4867,33.4935,21605.0
2016-03-09 12:30:00,49.56,49.56,49.49,49.52,25522.0,33.4935,33.4935,33.4462,33.4665,25522.0
2016-03-09 12:35:00,49.51,49.6,49.51,49.55,34640.0,33.4597,33.5205,33.4597,33.4867,34640.0
2016-03-09 12:40:00,49.55,49.55,49.52,49.54,60278.0,33.4867,33.4867,33.4665,33.48,60278.0
2016-03-09 12:45:00,49.54,49.59,49.52,49.59,42224.0,33.48,33.5138,33.4665,33.5138,42224.0
2016-03-09 12:50:00,49.59,49.59,49.5,49.51,59537.0,33.5138,33.5138,33.453,33.4597,59537.0
2016-03-09 12:55:00,49.5,49.5,49.43,49.44,19105.0,33.453,33.453,33.4056,33.4124,19105.0
2016-03-09 13:00:00,49.45,49.49,49.42,49.42,21640.0,33.4192,33.4462,33.3989,33.3989,21640.0
2016-03-09 13:05:00,49.42,49.47,49.41,49.47,14779.0,33.3989,33.4327,33.3921,33.4327,14779.0
2016-03-09 13:10:00,49.46,49.5,49.46,49.48,12190.0,33.4259,33.453,33.4259,33.4394,12190.0
2016-03-09 13:15:00,49.48,49.5,49.47,49.5,21954.0,33.4394,33.453,33.4327,33.453,21954.0
2016-03-09 13:20:00,49.49,49.54,49.46,49.54,34270.0,33.4462,33.48,33.4259,33.48,34270.0
2016-03-09 13:25:00,49.54,49.55,49.5,49.54,26597.0,33.48,33.4867,33.453,33.48,26597.0
2016-03-09 13:30:00,49.54,49.55,49.5,49.54,20725.0,33.48,33.4867,33.453,33.48,20725.0
2016-03-09 13:35:00,49.53,49.56,49.53,49.56,13588.0,33.4732,33.4935,33.4732,33.4935,13588.0
2016-03-09 13:40:00,49.56,49.58,49.53,49.54,23261.0,33.4935,33.507,33.4732,33.48,23261.0
2016-03-09 13:45:00,49.54,49.55,49.5,49.54,36223.0,33.48,33.4867,33.453,33.48,36223.0
2016-03-09 13:50:00,49.54,49.56,49.52,49.55,46316.0,33.48,33.4935,33.4665,33.4867,46316.0
2016-03-09 13:55:00,49.55,49.58,49.51,49.51,42851.0,33.4867,33.507,33.4597,33.4597,42851.0
2016-03-09 14:00:00,49.52,49.53,49.41,49.41,40112.0,33.4665,33.4732,33.3921,33.3921,40112.0
2016-03-09 14:05:00,49.41,49.43,49.4,49.42,21397.0,33.3921,33.4056,33.3854,33.3989,21397.0
2016-03-09 14:10:00,49.42,49.43,49.41,49.41,18710.0,33.3989,33.4056,33.3921,33.3921,18710.0
2016-03-09 14:15:00,49.41,49.45,49.41,49.44,31834.0,33.3921,33.4192,33.3921,33.4124,31834.0
2016-03-09 14:20:00,49.45,49.46,49.44,49.45,20706.0,33.4192,33.4259,33.4124,33.4192,20706.0
2016-03-09 14:25:00,49.46,49.46,49.44,49.45,27351.0,33.4259,33.4259,33.4124,33.4192,27351.0
2016-03-09 14:30:00,49.45,49.51,49.44,49.51,55026.0,33.4192,33.4597,33.4124,33.4597,55026.0
2016-03-09 14:35:00,49.51,49.52,49.44,49.52,51990.0,33.4597,33.4665,33.4124,33.4665,51990.0
2016-03-09 14:40:00,49.52,49.53,49.51,49.52,20013.0,33.4665,33.4732,33.4597,33.4665,20013.0
2016-03-09 14:45:00,49.53,49.53,49.5,49.52,40894.0,33.4732,33.4732,33.453,33.4665,40894.0
2016-03-09 14:50:00,49.52,49.55,49.51,49.51,27366.0,33.4665,33.4867,33.4597,33.4597,27366.0
2016-03-09 14:55:00,49.52,49.54,49.5,49.54,34947.0,33.4665,33.48,33.453,33.48,34947.0
2016-03-09 15:00:00,49.55,49.55,49.5,49.51,52692.0,33.4867,33.4867,33.453,33.4597,52692.0
2016-03-09 15:05:00,49.51,49.52,49.45,49.46,63652.0,33.4597,33.4665,33.4192,33.4259,63652.0
2016-03-09 15:10:00,49.46,49.47,49.44,49.46,38341.0,33.4259,33.4327,33.4124,33.4259,38341.0
2016-03-09 15:15:00,49.47,49.5,49.46,49.46,38432.0,33.4327,33.453,33.4259,33.4259,38432.0
2016-03-09 15:20:00,49.46,49.48,49.44,49.47,72725.0,33.4259,33.4394,33.4124,33.4327,72725.0
2016-03-09 15:25:00,49.46,49.5,49.46,49.5,30835.0,33.4259,33.453,33.4259,33.453,30835.0
2016-03-09 15:30:00,49.5,49.5,49.44,49.47,77020.0,33.453,33.453,33.4124,33.4327,77020.0
2016-03-09 15:35:00,49.46,49.5,49.45,49.49,52237.0,33.4259,33.453,33.4192,33.4462,52237.0
2016-03-09 15:40:00,49.48,49.52,49.45,49.5,73205.0,33.4394,33.4665,33.4192,33.453,73205.0
2016-03-09 15:45:00,49.5,49.51,49.49,49.51,43144.0,33.453,33.4597,33.4462,33.4597,43144.0
2016-03-09 15:50:00,49.5,49.53,49.49,49.5,137782.0,33.453,33.4732,33.4462,33.453,137782.0
2016-03-09 15:55:00,49.49,49.59,49.47,49.55,231554.0,33.4462,33.5138,33.4327,33.4867,231554.0
2016-03-10 09:30:00,49.66,49.75,49.5,49.63,100836.0,33.5611,33.6219,33.453,33.5408,100836.0
2016-03-10 09:35:00,49.66,49.73,49.6,49.72,41816.0,33.5611,33.6084,33.5205,33.6016,41816.0
2016-03-10 09:40:00,49.72,49.8,49.68,49.73,100680.0,33.6016,33.6557,33.5746,33.6084,100680.0
2016-03-10 09:45:00,49.73,49.86,49.72,49.81,85922.0,33.6084,33.6962,33.6016,33.6625,85922.0
2016-03-10 09:50:00,49.81,49.83,49.7,49.82,88371.0,33.6625,33.676,33.5881,33.6692,88371.0
2016-03-10 09:55:00,49.83,49.89,49.77,49.85,63671.0,33.676,33.7165,33.6354,33.6895,63671.0
2016-03-10 10:00:00,49.85,49.91,49.82,49.85,73050.0,33.6895,33.73,33.6692,33.6895,73050.0
2016-03-10 10:05:00,49.84,49.87,49.76,49.76,52540.0,33.6827,33.703,33.6287,33.6287,52540.0
2016-03-10 10:10:00,49.77,49.82,49.73,49.75,43777.0,33.6354,33.6692,33.6084,33.6219,43777.0
2016-03-10 10:15:00,49.75,49.88,49.73,49.87,32698.0,33.6219,33.7098,33.6084,33.703,32698.0
2016-03-10 10:20:00,49.88,49.93,49.85,49.9,59052.0,33.7098,33.7436,33.6895,33.7233,59052.0
2016-03-10 10:25:00,49.9,49.91,49.8,49.86,51000.0,33.7233,33.73,33.6557,33.6962,51000.0
2016-03-10 10:30:00,49.86,49.88,49.8,49.8,55685.0,33.6962,33.7098,33.6557,33.6557,55685.0
2016-03-10 10:35:00,49.81,49.83,49.74,49.8,75002.0,33.6625,33.676,33.6151,33.6557,75002.0
2016-03-10 10:40:00,49.8,49.81,49.71,49.78,59708.0,33.6557,33.6625,33.5949,33.6422,59708.0
2016-03-10 10:45:00,49.77,49.81,49.7,49.7,57187.0,33.6354,33.6625,33.5881,33.5881,57187.0
2016-03-10 10:50:00,49.7,49.71,49.66,49.69,48587.0,33.5881,33.5949,33.5611,33.5814,48587.0
2016-03-10 10:55:00,49.68,49.71,49.54,49.57,96000.0,33.5746,33.5949,33.48,33.5003,96000.0
2016-03-10 11:00:00,49.57,49.58,49.49,49.5,59316.0,33.5003,33.507,33.4462,33.453,59316.0
2016-03-10 11:05:00,49.5,49.67,49.49,49.57,54522.0,33.453,33.5678,33.4462,33.5003,54522.0
2016-03-10 11:10:00,49.57,49.66,49.56,49.66,60099.0,33.5003,33.5611,33.4935,33.5611,60099.0
2016-03-10 11:15:00,49.66,49.72,49.64,49.71,64032.0,33.5611,33.6016,33.5476,33.5949,64032.0
2016-03-10 11:20:00,49.7,49.73,49.66,49.68,73251.0,33.5881,33.6084,33.5611,33.5746,73251.0
2016-03-10 11:25:00,49.69,49.7,49.56,49.57,89064.0,33.5814,33.5881,33.4935,33.5003,89064.0
2016-03-10 11:30:00,49.57,49.58,49.48,49.5,53393.0,33.5003,33.507,33.4394,33.453,53393.0
2016-03-10 11:35:00,49.49,49.57,49.48,49.49,51440.0,33.4462,33.5003,33.4394,33.4462,51440.0
2016-03-10 11:40:00,49.5,49.51,49.43,49.45,61318.0,33.453,33.4597,33.4056,33.4192,61318.0
2016-03-10 11:45:00,49.45,49.5,49.4,49.41,82820.0,33.4192,33.453,33.3854,33.3921,82820.0
2016-03-10 11:50:00,49.41,49.46,49.4,49.46,50450.0,33.3921,33.4259,33.3854,33.4259,50450.0
2016-03-10 11:55:00,49.45,49.46,49.36,49.37,49761.0,33.4192,33.4259,33.3583,33.3651,49761.0
2016-03-10 12:00:00,49.36,49.46,49.36,49.44,34541.0,33.3583,33.4259,33.3583,33.4124,34541.0
2016-03-10 12:05:00,49.44,49.45,49.36,49.38,39289.0,33.4124,33.4192,33.3583,33.3719,39289.0
2016-03-10 12:10:00,49.38,49.42,49.37,49.42,29248.0,33.3719,33.3989,33.3651,33.3989,29248.0
2016-03-10 12:15:00,49.42,49.43,49.4,49.4,34736.0,33.3989,33.4056,33.3854,33.3854,34736.0
2016-03-10 12:20:00,49.4,49.4,49.3,49.3,36825.0,33.3854,33.3854,33.3178,33.3178,36825.0
2016-03-10 12:25:00,49.31,49.37,49.31,49.37,24790.0,33.3245,33.3651,33.3245,33.3651,24790.0
2016-03-10 12:30:00,49.37,49.4,49.29,49.31,65592.0,33.3651,33.3854,33.311,33.3245,65592.0
2016-03-10 12:35:00,49.32,49.36,49.31,49.32,46365.0,33.3313,33.3583,33.3245,33.3313,46365.0
2016-03-10 12:40:00,49.33,49.38,49.32,49.34,57814.0,33.3381,33.3719,33.3313,33.3448,57814.0
2016-03-10 12:45:00,49.34,49.4,49.34,49.39,31902.0,33.3448,33.3854,33.3448,33.3786,31902.0
2016-03-10 12:50:00,49.4,49.47,49.39,49.44,75176.0,33.3854,33.4327,33.3786,33.4124,75176.0
2016-03-10 12:55:00,49.43,49.55,49.41,49.52,137531.0,33.4056,33.4867,33.3921,33.4665,137531.0
2016-03-10 13:00:00,49.52,49.61,49.52,49.6,54440.0,33.4665,33.5273,33.4665,33.5205,54440.0
2016-03-10 13:05:00,49.6,49.69,49.59,49.68,56363.0,33.5205,33.5814,33.5138,33.5746,56363.0
2016-03-10 13:10:00,49.68,49.68,49.6,49.65,57290.0,33.5746,33.5746,33.5205,33.5543,57290.0
2016-03-10 13:15:00,49.66,49.75,49.65,49.75,24778.0,33.5611,33.6219,33.5543,33.6219,24778.0
2016-03-10 13:20:00,49.74,49.78,49.73,49.77,36009.0,33.6151,33.6422,33.6084,33.6354,36009.0
2016-03-10 13:25:00,49.77,49.78,49.53,49.7,116237.0,33.6354,33.6422,33.4732,33.5881,116237.0
2016-03-10 13:30:00,49.69,49.71,49.59,49.59,67788.0,33.5814,33.5949,33.5138,33.5138,67788.0
2016-03-10 13:35:00,49.6,49.72,49.6,49.71,40611.0,33.5205,33.6016,33.5205,33.5949,40611.0
2016-03-10 13:40:00,49.7,49.71,49.6,49.6,51953.0,33.5881,33.5949,33.5205,33.5205,51953.0
2016-03-10 13:45:00,49.61,49.68,49.6,49.67,40486.0,33.5273,33.5746,33.5205,33.5678,40486.0
2016-03-10 13:50:00,49.68,49.74,49.67,49.73,31639.0,33.5746,33.6151,33.5678,33.6084,31639.0
2016-03-10 13:55:00,49.73,49.76,49.67,49.69,42006.0,33.6084,33.6287,33.5678,33.5814,42006.0
2016-03-10 14:00:00,49.68,49.69,49.63,49.66,261605.0,33.5746,33.5814,33.5408,33.5611,261605.0
2016-03-10 14:05:00,49.67,49.72,49.67,49.7,52707.0,33.5678,33.6016,33.5678,33.5881,52707.0
2016-03-10 14:10:00,49.7,49.74,49.69,49.71,343344.0,33.5881,33.6151,33.5814,33.5949,343344.0
2016-03-10 14:15:00,49.71,49.78,49.71,49.78,56464.0,33.5949,33.6422,33.5949,33.6422,56464.0
2016-03-10 14:20:00,49.77,49.78,49.7,49.74,100841.0,33.6354,33.6422,33.5881,33.6151,100841.0
2016-03-10 14:25:00,49.75,49.77,49.71,49.73,55788.0,33.6219,33.6354,33.5949,33.6084,55788.0
2016-03-10 14:30:00,49.73,49.74,49.72,49.73,136626.0,33.6084,33.6151,33.6016,33.6084,136626.0
2016-03-10 14:35:00,49.73,49.76,49.67,49.68,336711.0,33.6084,33.6287,33.5678,33.5746,336711.0
2016-03-10 14:40:00,49.68,49.74,49.66,49.73,62168.0,33.5746,33.6151,33.5611,33.6084,62168.0
2016-03-10 14:45:00,49.72,49.73,49.65,49.71,45859.0,33.6016,33.6084,33.5543,33.5949,45859.0
2016-03-10 14:50:00,49.72,49.77,49.7,49.77,43771.0,33.6016,33.6354,33.5881,33.6354,43771.0
2016-03-10 14:55:00,49.78,49.78,49.71,49.75,73373.0,33.6422,33.6422,33.5949,33.6219,73373.0
2016-03-10 15:00:00,49.75,49.75,49.68,49.72,58800.0,33.6219,33.6219,33.5746,33.6016,58800.0
2016-03-10 15:05:00,49.72,49.74,49.67,49.72,73201.0,33.6016,33.6151,33.5678,33.6016,73201.0
2016-03-10 15:10:00,49.73,49.73,49.69,49.72,58396.0,33.6084,33.6084,33.5814,33.6016,58396.0
2016-03-10 15:15:00,49.72,49.75,49.71,49.72,62967.0,33.6016,33.6219,33.5949,33.6016,62967.0
2016-03-10 15:20:00,49.72,49.75,49.69,49.73,73733.0,33.6016,33.6219,33.5814,33.6084,73733.0
2016-03-10 15:25:00,49.73,49.8,49.72,49.76,58622.0,33.6084,33.6557,33.6016,33.6287,58622.0
2016-03-10 15:30:00,49.77,49.81,49.74,49.8,56787.0,33.6354,33.6625,33.6151,33.6557,56787.0
2016-03-10 15:35:00,49.8,49.82,49.75,49.81,123870.0,33.6557,33.6692,33.6219,33.6625,123870.0
2016-03-10 15:40:00,49.81,49.82,49.75,49.78,61889.0,33.6625,33.6692,33.6219,33.6422,61889.0
2016-03-10 15:45:00,49.79,49.83,49.76,49.81,85327.0,33.6489,33.676,33.6287,33.6625,85327.0
2016-03-10 15:50:00,49.82,49.85,49.79,49.84,147635.0,33.6692,33.6895,33.6489,33.6827,147635.0
2016-03-10 15:55:00,49.85,49.87,49.81,49.87,228656.0,33.6895,33.703,33.6625,33.703,228656.0
2016-03-11 09:30:00,49.95,50.0,49.87,50.0,175658.0,33.7571,33.7909,33.703,33.7909,175658.0
2016-03-11 09:35:00,49.99,50.0,49.89,49.97,129339.0,33.7841,33.7909,33.7165,33.7706,129339.0
2016-03-11 09:40:00,49.98,49.99,49.86,49.93,45058.0,33.7773,33.7841,33.6962,33.7436,45058.0
2016-03-11 09:45:00,49.93,49.95,49.84,49.86,48145.0,33.7436,33.7571,33.6827,33.6962,48145.0
2016-03-11 09:50:00,49.87,49.9,49.81,49.87,26840.0,33.703,33.7233,33.6625,33.703,26840.0
2016-03-11 09:55:00,49.88,49.92,49.82,49.86,38564.0,33.7098,33.7368,33.6692,33.6962,38564.0
2016-03-11 10:00:00,49.86,49.94,49.86,49.94,26158.0,33.6962,33.7503,33.6962,33.7503,26158.0
2016-03-11 10:05:00,49.94,49.99,49.92,49.97,45389.0,33.7503,33.7841,33.7368,33.7706,45389.0
2016-03-11 10:10:00,49.97,49.98,49.9,49.91,33014.0,33.7706,33.7773,33.7233,33.73,33014.0
2016-03-11 10:15:00,49.91,49.95,49.91,49.92,43327.0,33.73,33.7571,33.73,33.7368,43327.0
2016-03-11 10:20:00,49.92,49.95,49.9,49.92,167957.0,33.7368,33.7571,33.7233,33.7368,167957.0
2016-03-11 10:25:00,49.92,49.97,49.92,49.96,76193.0,33.7368,33.7706,33.7368,33.7638,76193.0
2016-03-11 10:30:00,49.96,49.97,49.94,49.96,54017.0,33.7638,33.7706,33.7503,33.7638,54017.0
2016-03-11 10:35:00,49.96,49.97,49.94,49.96,72051.0,33.7638,33.7706,33.7503,33.7638,72051.0
2016-03-11 10:40:00,49.96,49.99,49.94,49.97,83920.0,33.7638,33.7841,33.7503,33.7706,83920.0
2016-03-11 10:45:00,49.98,50.07,49.98,50.01,433198.0,33.7773,33.8382,33.7773,33.7976,433198.0
2016-03-11 10:50:00,50.01,50.07,49.96,50.06,71302.0,33.7976,33.8382,33.7638,33.8314,71302.0
2016-03-11 10:55:00,50.06,50.12,50.05,50.08,69777.0,33.8314,33.872,33.8247,33.8449,69777.0
2016-03-11 11:00:00,50.09,50.12,50.05,50.08,45317.0,33.8517,33.872,33.8247,33.8449,45317.0
2016-03-11 11:05:00,50.08,50.11,50.06,50.08,31012.0,33.8449,33.8652,33.8314,33.8449,31012.0
2016-03-11 11:10:00,50.08,50.14,50.08,50.12,55925.0,33.8449,33.8855,33.8449,33.872,55925.0
2016-03-11 11:15:00,50.12,50.12,50.02,50.05,112932.0,33.872,33.872,33.8044,33.8247,112932.0
2016-03-11 11:20:00,50.05,50.08,50.01,50.07,43173.0,33.8247,33.8449,33.7976,33.8382,43173.0
2016-03-11 11:25:00,50.07,50.08,50.02,50.05,43060.0,33.8382,33.8449,33.8044,33.8247,43060.0
2016-03-11 11:30:00,50.05,50.09,50.04,50.06,51453.0,33.8247,33.8517,33.8179,33.8314,51453.0
2016-03-11 11:35:00,50.07,50.07,50.03,50.04,53198.0,33.8382,33.8382,33.8111,33.8179,53198.0
2016-03-11 11:40:00,50.03,50.06,50.0,50.05,38963.0,33.8111,33.8314,33.7909,33.8247,38963.0
2016-03-11 11:45:00,50.05,50.05,49.99,50.02,100920.0,33.8247,33.8247,33.7841,33.8044,100920.0
2016-03-11 11:50:00,50.03,50.04,50.02,50.03,29287.0,33.8111,33.8179,33.8044,33.8111,29287.0
2016-03-11 11:55:00,50.03,50.07,49.99,50.06,54267.0,33.8111,33.8382,33.7841,33.8314,54267.0
2016-03-11 12:00:00,50.06,50.07,50.02,50.04,29895.0,33.8314,33.8382,33.8044,33.8179,29895.0
2016-03-11 12:05:00,50.04,50.05,50.0,50.02,25162.0,33.8179,33.8247,33.7909,33.8044,25162.0
2016-03-11 12:10:00,50.02,50.07,50.02,50.07,28184.0,33.8044,33.8382,33.8044,33.8382,28184.0
2016-03-11 12:15:00,50.07,50.11,50.07,50.08,94942.0,33.8382,33.8652,33.8382,33.8449,94942.0
2016-03-11 12:20:00,50.08,50.08,50.06,50.08,36145.0,33.8449,33.8449,33.8314,33.8449,36145.0
2016-03-11 12:25:00,50.08,50.11,50.07,50.1,32727.0,33.8449,33.8652,33.8382,33.8584,32727.0
2016-03-11 12:30:00,50.09,50.11,50.06,50.07,47104.0,33.8517,33.8652,33.8314,33.8382,47104.0
2016-03-11 12:35:00,50.06,50.08,50.04,50.05,35355.0,33.8314,33.8449,33.8179,33.8247,35355.0
2016-03-11 12:40:00,50.06,50.1,50.05,50.09,30201.0,33.8314,33.8584,33.8247,33.8517,30201.0
2016-03-11 12:45:00,50.09,50.09,50.01,50.02,16267.0,33.8517,33.8517,33.7976,33.8044,16267.0
2016-03-11 12:50:00,50.02,50.05,50.02,50.04,28409.0,33.8044,33.8247,33.8044,33.8179,28409.0
2016-03-11 12:55:00,50.03,50.05,50.03,50.03,17387.0,33.8111,33.8247,33.8111,33.8111,17387.0
2016-03-11 13:00:00,50.04,50.05,49.97,49.97,24099.0,33.8179,33.8247,33.7706,33.7706,24099.0
2016-03-11 13:05:00,49.97,49.98,49.88,49.91,68560.0,33.7706,33.7773,33.7098,33.73,68560.0
2016-03-11 13:10:00,49.91,49.91,49.85,49.86,37116.0,33.73,33.73,33.6895,33.6962,37116.0
2016-03-11 13:15:00,49.87,49.89,49.86,49.89,18599.0,33.703,33.7165,33.6962,33.7165,18599.0
2016-03-11 13:20:00,49.89,49.9,49.85,49.85,34713.0,33.7165,33.7233,33.6895,33.6895,34713.0
2016-03-11 13:25:00,49.85,49.86,49.82,49.82,13035.0,33.6895,33.6962,33.6692,33.6692,13035.0
2016-03-11 13:30:00,49.82,49.85,49.82,49.85,42650.0,33.6692,33.6895,33.6692,33.6895,42650.0
2016-03-11 13:35:00,49.84,49.84,49.77,49.77,36703.0,33.6827,33.6827,33.6354,33.6354,36703.0
2016-03-11 13:40:00,49.77,49.81,49.75,49.8,20423.0,33.6354,33.6625,33.6219,33.6557,20423.0
2016-03-11 13:45:00,49.8,49.82,49.8,49.82,76500.0,33.6557,33.6692,33.6557,33.6692,76500.0
2016-03-11 13:50:00,49.81,49.82,49.77,49.82,21037.0,33.6625,33.6692,33.6354,33.6692,21037.0
2016-03-11 13:55:00,49.82,49.86,49.81,49.81,56149.0,33.6692,33.6962,33.6625,33.6625,56149.0
2016-03-11 14:00:00,49.8,49.85,49.79,49.84,23829.0,33.6557,33.6895,33.6489,33.6827,23829.0
2016-03-11 14:05:00,49.85,49.85,49.78,49.79,23445.0,33.6895,33.6895,33.6422,33.6489,23445.0
2016-03-11 14:10:00,49.78,49.79,49.75,49.76,18580.0,33.6422,33.6489,33.6219,33.6287,18580.0
2016-03-11 14:15:00,49.76,49.76,49.74,49.76,11275.0,33.6287,33.6287,33.6151,33.6287,11275.0
2016-03-11 14:20:00,49.76,49.76,49.73,49.76,44388.0,33.6287,33.6287,33.6084,33.6287,44388.0
2016-03-11 14:25:00,49.76,49.76,49.73,49.74,20860.0,33.6287,33.6287,33.6084,33.6151,20860.0
2016-03-11 14:30:00,49.75,49.84,49.74,49.84,18629.0,33.6219,33.6827,33.6151,33.6827,18629.0
2016-03-11 14:35:00,49.84,49.87,49.83,49.84,22849.0,33.6827,33.703,33.676,33.6827,22849.0
2016-03-11 14:40:00,49.84,49.84,49.73,49.74,27600.0,33.6827,33.6827,33.6084,33.6151,27600.0
2016-03-11 14:45:00,49.73,49.75,49.72,49.74,24277.0,33.6084,33.6219,33.6016,33.6151,24277.0
2016-03-11 14:50:00,49.74,49.74,49.71,49.73,24242.0,33.6151,33.6151,33.5949,33.6084,24242.0
2016-03-11 14:55:00,49.72,49.73,49.68,49.68,27383.0,33.6016,33.6084,33.5746,33.5746,27383.0
2016-03-11 15:00:00,49.68,49.72,49.68,49.72,19960.0,33.5746,33.6016,33.5746,33.6016,19960.0
2016-03-11 15:05:00,49.71,49.73,49.68,49.72,42937.0,33.5949,33.6084,33.5746,33.6016,42937.0
2016-03-11 15:10:00,49.72,49.73,49.7,49.72,32901.0,33.6016,33.6084,33.5881,33.6016,32901.0
2016-03-11 15:15:00,49.72,49.74,49.71,49.73,38365.0,33.6016,33.6151,33.5949,33.6084,38365.0
2016-03-11 15:20:00,49.73,49.76,49.72,49.76,51126.0,33.6084,33.6287,33.6016,33.6287,51126.0
2016-03-11 15:25:00,49.76,49.77,49.72,49.74,52345.0,33.6287,33.6354,33.6016,33.6151,52345.0
2016-03-11 15:30:00,49.73,49.74,49.68,49.7,48652.0,33.6084,33.6151,33.5746,33.5881,48652.0
2016-03-11 15:35:00,49.7,49.77,49.69,49.77,55394.0,33.5881,33.6354,33.5814,33.6354,55394.0
2016-03-11 15:40:00,49.77,49.8,49.73,49.79,67303.0,33.6354,33.6557,33.6084,33.6489,67303.0
2016-03-11 15:45:00,49.79,49.83,49.78,49.82,77402.0,33.6489,33.676,33.6422,33.6692,77402.0
2016-03-11 15:50:00,49.83,49.83,49.76,49.79,116368.0,33.676,33.676,33.6287,33.6489,116368.0
2016-03-11 15:55:00,49.8,49.82,49.77,49.77,181347.0,33.6557,33.6692,33.6354,33.6354,181347.0
2016-03-14 09:30:00,49.89,49.94,49.79,49.91,99951.0,33.7165,33.7503,33.6489,33.73,99951.0
2016-03-14 09:35:00,49.9,49.93,49.77,49.87,67662.0,33.7233,33.7436,33.6354,33.703,67662.0
2016-03-14 09:40:00,49.88,49.91,49.73,49.75,73220.0,33.7098,33.73,33.6084,33.6219,73220.0
2016-03-14 09:45:00,49.74,49.81,49.66,49.73,29760.0,33.6151,33.6625,33.5611,33.6084,29760.0
2016-03-14 09:50:00,49.73,49.81,49.7,49.8,42761.0,33.6084,33.6625,33.5881,33.6557,42761.0
2016-03-14 09:55:00,49.8,49.88,49.8,49.81,35583.0,33.6557,33.7098,33.6557,33.6625,35583.0
2016-03-14 10:00:00,49.81,49.91,49.76,49.76,35098.0,33.6625,33.73,33.6287,33.6287,35098.0
2016-03-14 10:05:00,49.75,49.75,49.66,49.74,35066.0,33.6219,33.6219,33.5611,33.6151,35066.0
2016-03-14 10:10:00,49.75,49.77,49.68,49.71,47833.0,33.6219,33.6354,33.5746,33.5949,47833.0
2016-03-14 10:15:00,49.71,49.77,49.68,49.68,18253.0,33.5949,33.6354,33.5746,33.5746,18253.0
2016-03-14 10:20:00,49.66,49.76,49.62,49.71,18360.0,33.5611,33.6287,33.534,33.5949,18360.0
2016-03-14 10:25:00,49.71,49.72,49.64,49.68,16794.0,33.5949,33.6016,33.5476,33.5746,16794.0
2016-03-14 10:30:00,49.68,49.68,49.57,49.6,69085.0,33.5746,33.5746,33.5003,33.5205,69085.0
2016-03-14 10:35:00,49.61,49.62,49.54,49.59,22935.0,33.5273,33.534,33.48,33.5138,22935.0
2016-03-14 10:40:00,49.6,49.64,49.58,49.6,19338.0,33.5205,33.5476,33.507,33.5205,19338.0
2016-03-14 10:45:00,49.6,49.71,49.59,49.71,24557.0,33.5205,33.5949,33.5138,33.5949,24557.0
2016-03-14 10:50:00,49.72,49.78,49.72,49.73,19518.0,33.6016,33.6422,33.6016,33.6084,19518.0
2016-03-14 10:55:00,49.74,49.76,49.68,49.74,29644.0,33.6151,33.6287,33.5746,33.6151,29644.0
2016-03-14 11:00:00,49.74,49.77,49.72,49.75,35254.0,33.6151,33.6354,33.6016,33.6219,35254.0
2016-03-14 11:05:00,49.74,49.81,49.74,49.8,23679.0,33.6151,33.6625,33.6151,33.6557,23679.0
2016-03-14 11:10:00,49.8,49.84,49.79,49.83,23077.0,33.6557,33.6827,33.6489,33.676,23077.0
2016-03-14 11:15:00,49.83,49.85,49.77,49.78,28711.0,33.676,33.6895,33.6354,33.6422,28711.0
2016-03-14 11:20:00,49.77,49.83,49.77,49.8,17450.0,33.6354,33.676,33.6354,33.6557,17450.0
2016-03-14 11:25:00,49.8,49.83,49.77,49.83,47278.0,33.6557,33.676,33.6354,33.676,47278.0
2016-03-14 11:30:00,49.83,49.87,49.8,49.82,27671.0,33.676,33.703,33.6557,33.6692,27671.0
2016-03-14 11:35:00,49.82,49.82,49.79,49.8,21932.0,33.6692,33.6692,33.6489,33.6557,21932.0
2016-03-14 11:40:00,49.81,49.82,49.74,49.78,23778.0,33.6625,33.6692,33.6151,33.6422,23778.0
2016-03-14 11:45:00,49.79,49.85,49.79,49.83,20190.0,33.6489,33.6895,33.6489,33.676,20190.0
2016-03-14 11:50:00,49.83,49.87,49.78,49.79,31529.0,33.676,33.703,33.6422,33.6489,31529.0
2016-03-14 11:55:00,49.79,49.87,49.79,49.87,19667.0,33.6489,33.703,33.6489,33.703,19667.0
2016-03-14 12:00:00,49.87,49.9,49.85,49.87,26581.0,33.703,33.7233,33.6895,33.703,26581.0
2016-03-14 12:05:00,49.88,49.92,49.87,49.91,128618.0,33.7098,33.7368,33.703,33.73,128618.0
2016-03-14 12:10:00,49.9,49.92,49.88,49.89,43636.0,33.7233,33.7368,33.7098,33.7165,43636.0
2016-03-14 12:15:00,49.89,49.95,49.89,49.94,14685.0,33.7165,33.7571,33.7165,33.7503,14685.0
2016-03-14 12:20:00,49.95,49.98,49.93,49.96,30881.0,33.7571,33.7773,33.7436,33.7638,30881.0
2016-03-14 12:25:00,49.96,50.03,49.96,50.02,81567.0,33.7638,33.8111,33.7638,33.8044,81567.0
2016-03-14 12:30:00,50.02,50.06,50.01,50.05,32387.0,33.8044,33.8314,33.7976,33.8247,32387.0
2016-03-14 12:35:00,50.05,50.06,50.03,50.03,22832.0,33.8247,33.8314,33.8111,33.8111,22832.0
2016-03-14 12:40:00,50.04,50.04,49.98,50.0,31157.0,33.8179,33.8179,33.7773,33.7909,31157.0
2016-03-14 12:45:00,50.0,50.01,49.99,49.99,10365.0,33.7909,33.7976,33.7841,33.7841,10365.0
2016-03-14 12:50:00,50.0,50.0,49.99,50.0,7216.0,33.7909,33.7909,33.7841,33.7909,7216.0
2016-03-14 12:55:00,49.99,50.0,49.97,49.99,22845.0,33.7841,33.7909,33.7706,33.7841,22845.0
2016-03-14 13:00:00,49.99,50.0,49.94,49.94,20308.0,33.7841,33.7909,33.7503,33.7503,20308.0
2016-03-14 13:05:00,49.94,49.97,49.93,49.95,35503.0,33.7503,33.7706,33.7436,33.7571,35503.0
2016-03-14 13:10:00,49.94,49.95,49.9,49.9,25141.0,33.7503,33.7571,33.7233,33.7233,25141.0
2016-03-14 13:15:00,49.91,49.91,49.89,49.9,10874.0,33.73,33.73,33.7165,33.7233,10874.0
2016-03-14 13:20:00,49.89,49.97,49.89,49.97,45591.0,33.7165,33.7706,33.7165,33.7706,45591.0
2016-03-14 13:25:00,49.97,49.97,49.91,49.93,45613.0,33.7706,33.7706,33.73,33.7436,45613.0
2016-03-14 13:30:00,49.93,49.98,49.93,49.98,134578.0,33.7436,33.7773,33.7436,33.7773,134578.0
2016-03-14 13:35:00,49.98,50.0,49.96,50.0,63241.0,33.7773,33.7909,33.7638,33.7909,63241.0
2016-03-14 13:40:00,49.99,50.0,49.96,49.96,32943.0,33.7841,33.7909,33.7638,33.7638,32943.0
2016-03-14 13:45:00,49.95,49.96,49.92,49.92,15862.0,33.7571,33.7638,33.7368,33.7368,15862.0
2016-03-14 13:50:00,49.92,49.96,49.92,49.93,26294.0,33.7368,33.7638,33.7368,33.7436,26294.0
2016-03-14 13:55:00,49.93,49.94,49.91,49.92,27192.0,33.7436,33.7503,33.73,33.7368,27192.0
2016-03-14 14:00:00,49.92,49.93,49.9,49.91,26119.0,33.7368,33.7436,33.7233,33.73,26119.0
2016-03-14 14:05:00,49.9,49.91,49.87,49.9,25894.0,33.7233,33.73,33.703,33.7233,25894.0
2016-03-14 14:10:00,49.9,49.91,49.88,49.88,74013.0,33.7233,33.73,33.7098,33.7098,74013.0
2016-03-14 14:15:00,49.89,49.9,49.87,49.89,33899.0,33.7165,33.7233,33.703,33.7165,33899.0
2016-03-14 14:20:00,49.9,49.93,49.88,49.89,77032.0,33.7233,33.7436,33.7098,33.7165,77032.0
2016-03-14 14:25:00,49.9,49.93,49.89,49.92,19377.0,33.7233,33.7436,33.7165,33.7368,19377.0
2016-03-14 14:30:00,49.93,49.95,49.92,49.94,19821.0,33.7436,33.7571,33.7368,33.7503,19821.0
2016-03-14 14:35:00,49.94,49.97,49.92,49.97,20455.0,33.7503,33.7706,33.7368,33.7706,20455.0
2016-03-14 14:40:00,49.97,49.99,49.94,49.94,44581.0,33.7706,33.7841,33.7503,33.7503,44581.0
2016-03-14 14:45:00,49.95,49.97,49.94,49.97,15908.0,33.7571,33.7706,33.7503,33.7706,15908.0
2016-03-14 14:50:00,49.97,49.99,49.96,49.97,36186.0,33.7706,33.7841,33.7638,33.7706,36186.0
2016-03-14 14:55:00,49.97,49.98,49.94,49.94,21117.0,33.7706,33.7773,33.7503,33.7503,21117.0
2016-03-14 15:00:00,49.94,49.97,49.94,49.94,21433.0,33.7503,33.7706,33.7503,33.7503,21433.0
2016-03-14 15:05:00,49.94,49.95,49.93,49.95,18215.0,33.7503,33.7571,33.7436,33.7571,18215.0
2016-03-14 15:10:00,49.94,49.99,49.94,49.98,34277.0,33.7503,33.7841,33.7503,33.7773,34277.0
2016-03-14 15:15:00,49.99,50.0,49.95,49.96,66436.0,33.7841,33.7909,33.7571,33.7638,66436.0
2016-03-14 15:20:00,49.96,49.97,49.95,49.95,29307.0,33.7638,33.7706,33.7571,33.7571,29307.0
2016-03-14 15:25:00,49.95,49.99,49.94,49.98,36723.0,33.7571,33.7841,33.7503,33.7773,36723.0
2016-03-14 15:30:00,49.98,50.0,49.98,49.99,36317.0,33.7773,33.7909,33.7773,33.7841,36317.0
2016-03-14 15:35:00,49.99,50.0,49.98,50.0,60273.0,33.7841,33.7909,33.7773,33.7909,60273.0
2016-03-14 15:40:00,50.0,50.0,49.98,49.99,46453.0,33.7909,33.7909,33.7773,33.7841,46453.0
2016-03-14 15:45:00,49.99,50.04,49.99,50.04,77315.0,33.7841,33.8179,33.7841,33.8179,77315.0
2016-03-14 15:50:00,50.04,50.04,49.97,49.98,70581.0,33.8179,33.8179,33.7706,33.7773,70581.0
2016-03-14 15:55:00,49.97,50.0,49.93,49.93,164374.0,33.7706,33.7909,33.7436,33.7436,164374.0
2016-03-15 09:30:00,49.68,49.96,49.6,49.95,105610.0,33.5746,33.7638,33.5205,33.7571,105610.0
2016-03-15 09:35:00,49.95,50.14,49.93,50.13,130608.0,33.7571,33.8855,33.7436,33.8787,130608.0
2016-03-15 09:40:00,50.14,50.19,50.03,50.16,79472.0,33.8855,33.9193,33.8111,33.899,79472.0
2016-03-15 09:45:00,50.17,50.19,50.13,50.15,88377.0,33.9057,33.9193,33.8787,33.8922,88377.0
2016-03-15 09:50:00,50.15,50.19,50.13,50.17,63034.0,33.8922,33.9193,33.8787,33.9057,63034.0
2016-03-15 09:55:00,50.17,50.18,50.04,50.08,33845.0,33.9057,33.9125,33.8179,33.8449,33845.0
2016-03-15 10:00:00,50.08,50.2,50.08,50.2,161341.0,33.8449,33.926,33.8449,33.926,161341.0
2016-03-15 10:05:00,50.2,50.24,50.18,50.22,127646.0,33.926,33.9531,33.9125,33.9395,127646.0
2016-03-15 10:10:00,50.22,50.22,50.09,50.15,51258.0,33.9395,33.9395,33.8517,33.8922,51258.0
2016-03-15 10:15:00,50.15,50.2,50.14,50.19,62561.0,33.8922,33.926,33.8855,33.9193,62561.0
2016-03-15 10:20:00,50.19,50.23,50.18,50.18,74909.0,33.9193,33.9463,33.9125,33.9125,74909.0
2016-03-15 10:25:00,50.19,50.23,50.16,50.16,45286.0,33.9193,33.9463,33.899,33.899,45286.0
2016-03-15 10:30:00,50.16,50.19,50.12,50.19,48007.0,33.899,33.9193,33.872,33.9193,48007.0
2016-03-15 10:35:00,50.19,50.23,50.17,50.17,40249.0,33.9193,33.9463,33.9057,33.9057,40249.0
2016-03-15 10:40:00,50.17,50.24,50.17,50.21,49252.0,33.9057,33.9531,33.9057,33.9328,49252.0
2016-03-15 10:45:00,50.21,50.29,50.2,50.28,120200.0,33.9328,33.9868,33.926,33.9801,120200.0
2016-03-15 10:50:00,50.28,50.39,50.28,50.39,55132.0,33.9801,34.0544,33.9801,34.0544,55132.0
2016-03-15 10:55:00,50.39,50.42,50.35,50.39,69112.0,34.0544,34.0747,34.0274,34.0544,69112.0
2016-03-15 11:00:00,50.38,50.4,50.33,50.34,56342.0,34.0477,34.0612,34.0139,34.0206,56342.0
2016-03-15 11:05:00,50.34,50.4,50.33,50.37,50928.0,34.0206,34.0612,34.0139,34.0409,50928.0
2016-03-15 11:10:00,50.37,50.38,50.31,50.32,33982.0,34.0409,34.0477,34.0004,34.0071,33982.0
2016-03-15 11:15:00,50.32,50.34,50.27,50.29,37247.0,34.0071,34.0206,33.9733,33.9868,37247.0
2016-03-15 11:20:00,50.29,50.29,50.16,50.17,70744.0,33.9868,33.9868,33.899,33.9057,70744.0
2016-03-15 11:25:00,50.18,50.21,50.14,50.17,34024.0,33.9125,33.9328,33.8855,33.9057,34024.0
2016-03-15 11:30:00,50.17,50.23,50.16,50.16,22158.0,33.9057,33.9463,33.899,33.899,22158.0
2016-03-15 11:35:00,50.16,50.21,50.15,50.21,30761.0,33.899,33.9328,33.8922,33.9328,30761.0
2016-03-15 11:40:00,50.2,50.21,50.16,50.17,18278.0,33.926,33.9328,33.899,33.9057,18278.0
2016-03-15 11:45:00,50.16,50.16,50.06,50.07,36505.0,33.899,33.899,33.8314,33.8382,36505.0
2016-03-15 11:50:00,50.07,50.14,50.07,50.14,43245.0,33.8382,33.8855,33.8382,33.8855,43245.0
2016-03-15 11:55:00,50.15,50.18,50.14,50.14,27707.0,33.8922,33.9125,33.8855,33.8855,27707.0
2016-03-15 12:00:00,50.15,50.18,50.14,50.18,24062.0,33.8922,33.9125,33.8855,33.9125,24062.0
2016-03-15 12:05:00,50.18,50.22,50.17,50.2,29393.0,33.9125,33.9395,33.9057,33.926,29393.0
2016-03-15 12:10:00,50.21,50.24,50.19,50.21,33993.0,33.9328,33.9531,33.9193,33.9328,33993.0
2016-03-15 12:15:00,50.21,50.29,50.21,50.27,33662.0,33.9328,33.9868,33.9328,33.9733,33662.0
2016-03-15 12:20:00,50.27,50.28,50.23,50.25,61944.0,33.9733,33.9801,33.9463,33.9598,61944.0
2016-03-15 12:25:00,50.26,50.29,50.25,50.25,49948.0,33.9666,33.9868,33.9598,33.9598,49948.0
2016-03-15 12:30:00,50.25,50.26,50.19,50.19,32360.0,33.9598,33.9666,33.9193,33.9193,32360.0
2016-03-15 12:35:00,50.19,50.2,50.13,50.14,154721.0,33.9193,33.926,33.8787,33.8855,154721.0
2016-03-15 12:40:00,50.14,50.19,50.12,50.17,33731.0,33.8855,33.9193,33.872,33.9057,33731.0
2016-03-15 12:45:00,50.17,50.23,50.17,50.21,33794.0,33.9057,33.9463,33.9057,33.9328,33794.0
2016-03-15 12:50:00,50.22,50.23,50.21,50.23,19042.0,33.9395,33.9463,33.9328,33.9463,19042.0
2016-03-15 12:55:00,50.22,50.26,50.22,50.26,21220.0,33.9395,33.9666,33.9395,33.9666,21220.0
2016-03-15 13:00:00,50.26,50.29,50.25,50.29,19005.0,33.9666,33.9868,33.9598,33.9868,19005.0
2016-03-15 13:05:00,50.28,50.31,50.27,50.3,56709.0,33.9801,34.0004,33.9733,33.9936,56709.0
2016-03-15 13:10:00,50.3,50.31,50.27,50.3,25538.0,33.9936,34.0004,33.9733,33.9936,25538.0
2016-03-15 13:15:00,50.31,50.31,50.29,50.29,24801.0,34.0004,34.0004,33.9868,33.9868,24801.0
2016-03-15 13:20:00,50.29,50.3,50.25,50.25,39775.0,33.9868,33.9936,33.9598,33.9598,39775.0
2016-03-15 13:25:00,50.25,50.26,50.23,50.24,17965.0,33.9598,33.9666,33.9463,33.9531,17965.0
2016-03-15 13:30:00,50.25,50.31,50.25,50.31,23624.0,33.9598,34.0004,33.9598,34.0004,23624.0
2016-03-15 13:35:00,50.31,50.31,50.27,50.28,29063.0,34.0004,34.0004,33.9733,33.9801,29063.0
2016-03-15 13:40:00,50.28,50.29,50.28,50.28,17963.0,33.9801,33.9868,33.9801,33.9801,17963.0
2016-03-15 13:45:00,50.29,50.3,50.28,50.29,15664.0,33.9868,33.9936,33.9801,33.9868,15664.0
2016-03-15 13:50:00,50.3,50.3,50.28,50.29,16624.0,33.9936,33.9936,33.9801,33.9868,16624.0
2016-03-15 13:55:00,50.29,50.29,50.26,50.28,29211.0,33.9868,33.9868,33.9666,33.9801,29211.0
2016-03-15 14:00:00,50.28,50.29,50.27,50.28,22470.0,33.9801,33.9868,33.9733,33.9801,22470.0
2016-03-15 14:05:00,50.29,50.3,50.28,50.3,27288.0,33.9868,33.9936,33.9801,33.9936,27288.0
2016-03-15 14:10:00,50.3,50.31,50.28,50.31,35075.0,33.9936,34.0004,33.9801,34.0004,35075.0
2016-03-15 14:15:00,50.3,50.31,50.29,50.3,34517.0,33.9936,34.0004,33.9868,33.9936,34517.0
2016-03-15 14:20:00,50.3,50.32,50.29,50.29,26849.0,33.9936,34.0071,33.9868,33.9868,26849.0
2016-03-15 14:25:00,50.28,50.29,50.27,50.28,13958.0,33.9801,33.9868,33.9733,33.9801,13958.0
2016-03-15 14:30:00,50.28,50.29,50.27,50.28,21062.0,33.9801,33.9868,33.9733,33.9801,21062.0
2016-03-15 14:35:00,50.28,50.3,50.27,50.29,23706.0,33.9801,33.9936,33.9733,33.9868,23706.0
2016-03-15 14:40:00,50.3,50.36,50.29,50.36,43356.0,33.9936,34.0342,33.9868,34.0342,43356.0
2016-03-15 14:45:00,50.35,50.38,50.35,50.38,10497.0,34.0274,34.0477,34.0274,34.0477,10497.0
2016-03-15 14:50:00,50.38,50.4,50.37,50.39,37917.0,34.0477,34.0612,34.0409,34.0544,37917.0
2016-03-15 14:55:00,50.4,50.4,50.37,50.37,44133.0,34.0612,34.0612,34.0409,34.0409,44133.0
2016-03-15 15:00:00,50.37,50.38,50.36,50.36,23304.0,34.0409,34.0477,34.0342,34.0342,23304.0
2016-03-15 15:05:00,50.35,50.37,50.35,50.36,27818.0,34.0274,34.0409,34.0274,34.0342,27818.0
2016-03-15 15:10:00,50.37,50.4,50.36,50.4,31806.0,34.0409,34.0612,34.0342,34.0612,31806.0
2016-03-15 15:15:00,50.4,50.4,50.31,50.32,82268.0,34.0612,34.0612,34.0004,34.0071,82268.0
2016-03-15 15:20:00,50.31,50.35,50.31,50.33,46086.0,34.0004,34.0274,34.0004,34.0139,46086.0
2016-03-15 15:25:00,50.34,50.34,50.3,50.3,25355.0,34.0206,34.0206,33.9936,33.9936,25355.0
2016-03-15 15:30:00,50.3,50.31,50.28,50.3,64430.0,33.9936,34.0004,33.9801,33.9936,64430.0
2016-03-15 15:35:00,50.3,50.3,50.26,50.27,51876.0,33.9936,33.9936,33.9666,33.9733,51876.0
2016-03-15 15:40:00,50.27,50.28,50.19,50.23,104749.0,33.9733,33.9801,33.9193,33.9463,104749.0
2016-03-15 15:45:00,50.23,50.25,50.18,50.19,91466.0,33.9463,33.9598,33.9125,33.9193,91466.0
2016-03-15 15:50:00,50.19,50.27,50.18,50.27,101547.0,33.9193,33.9733,33.9125,33.9733,101547.0
2016-03-15 15:55:00,50.27,50.34,50.26,50.32,251545.0,33.9733,34.0206,33.9666,34.0071,251545.0
2016-03-16 09:30:00,50.2,50.22,49.9,49.9,110470.0,33.926,33.9395,33.7233,33.7233,110470.0
2016-03-16 09:35:00,49.9,49.9,49.74,49.83,84129.0,33.7233,33.7233,33.6151,33.676,84129.0
2016-03-16 09:40:00,49.84,49.92,49.8,49.87,32776.0,33.6827,33.7368,33.6557,33.703,32776.0
2016-03-16 09:45:00,49.87,49.89,49.81,49.88,50621.0,33.703,33.7165,33.6625,33.7098,50621.0
2016-03-16 09:50:00,49.88,49.95,49.85,49.95,66011.0,33.7098,33.7571,33.6895,33.7571,66011.0
2016-03-16 09:55:00,49.95,50.01,49.92,49.96,42672.0,33.7571,33.7976,33.7368,33.7638,42672.0
2016-03-16 10:00:00,49.97,50.02,49.96,49.97,49745.0,33.7706,33.8044,33.7638,33.7706,49745.0
2016-03-16 10:05:00,49.99,49.99,49.84,49.91,25707.0,33.7841,33.7841,33.6827,33.73,25707.0
2016-03-16 10:10:00,49.92,49.92,49.81,49.81,27047.0,33.7368,33.7368,33.6625,33.6625,27047.0
2016-03-16 10:15:00,49.82,49.83,49.79,49.81,21821.0,33.6692,33.676,33.6489,33.6625,21821.0
2016-03-16 10:20:00,49.8,49.86,49.79,49.8,16144.0,33.6557,33.6962,33.6489,33.6557,16144.0
2016-03-16 10:25:00,49.8,49.82,49.76,49.79,10812.0,33.6557,33.6692,33.6287,33.6489,10812.0
2016-03-16 10:30:00,49.8,49.94,49.8,49.94,21738.0,33.6557,33.7503,33.6557,33.7503,21738.0
2016-03-16 10:35:00,49.94,49.96,49.89,49.94,28515.0,33.7503,33.7638,33.7165,33.7503,28515.0
2016-03-16 10:40:00,49.93,49.94,49.9,49.92,17790.0,33.7436,33.7503,33.7233,33.7368,17790.0
2016-03-16 10:45:00,49.92,49.97,49.89,49.96,24055.0,33.7368,33.7706,33.7165,33.7638,24055.0
2016-03-16 10:50:00,49.95,49.98,49.9,49.97,23174.0,33.7571,33.7773,33.7233,33.7706,23174.0
2016-03-16 10:55:00,49.97,49.98,49.87,49.88,70548.0,33.7706,33.7773,33.703,33.7098,70548.0
2016-03-16 11:00:00,49.88,49.93,49.85,49.87,35215.0,33.7098,33.7436,33.6895,33.703,35215.0
2016-03-16 11:05:00,49.87,49.89,49.83,49.83,21886.0,33.703,33.7165,33.676,33.676,21886.0
2016-03-16 11:10:00,49.84,49.91,49.84,49.88,21429.0,33.6827,33.73,33.6827,33.7098,21429.0
2016-03-16 11:15:00,49.89,49.9,49.86,49.89,22467.0,33.7165,33.7233,33.6962,33.7165,22467.0
2016-03-16 11:20:00,49.9,50.0,49.89,49.99,19497.0,33.7233,33.7909,33.7165,33.7841,19497.0
2016-03-16 11:25:00,50.0,50.01,49.95,49.97,29526.0,33.7909,33.7976,33.7571,33.7706,29526.0
2016-03-16 11:30:00,49.98,50.05,49.97,50.04,32307.0,33.7773,33.8247,33.7706,33.8179,32307.0
2016-03-16 11:35:00,50.05,50.06,50.01,50.03,30030.0,33.8247,33.8314,33.7976,33.8111,30030.0
2016-03-16 11:40:00,50.02,50.03,49.98,50.0,16272.0,33.8044,33.8111,33.7773,33.7909,16272.0
2016-03-16 11:45:00,50.0,50.05,49.98,50.04,37484.0,33.7909,33.8247,33.7773,33.8179,37484.0
2016-03-16 11:50:00,50.04,50.06,50.0,50.0,14499.0,33.8179,33.8314,33.7909,33.7909,14499.0
2016-03-16 11:55:00,50.0,50.06,49.99,50.06,28637.0,33.7909,33.8314,33.7841,33.8314,28637.0
2016-03-16 12:00:00,50.07,50.07,49.99,50.02,30223.0,33.8382,33.8382,33.7841,33.8044,30223.0
2016-03-16 12:05:00,50.02,50.04,49.98,50.0,23259.0,33.8044,33.8179,33.7773,33.7909,23259.0
2016-03-16 12:10:00,50.0,50.0,49.96,49.98,34712.0,33.7909,33.7909,33.7638,33.7773,34712.0
2016-03-16 12:15:00,49.98,50.01,49.96,50.01,41840.0,33.7773,33.7976,33.7638,33.7976,41840.0
2016-03-16 12:20:00,50.0,50.01,49.95,49.95,15206.0,33.7909,33.7976,33.7571,33.7571,15206.0
2016-03-16 12:25:00,49.96,49.98,49.92,49.93,18484.0,33.7638,33.7773,33.7368,33.7436,18484.0
2016-03-16 12:30:00,49.93,49.99,49.92,49.99,18005.0,33.7436,33.7841,33.7368,33.7841,18005.0
2016-03-16 12:35:00,49.99,50.04,49.98,50.04,25900.0,33.7841,33.8179,33.7773,33.8179,25900.0
2016-03-16 12:40:00,50.04,50.06,50.02,50.04,27849.0,33.8179,33.8314,33.8044,33.8179,27849.0
2016-03-16 12:45:00,50.05,50.05,49.98,50.04,26959.0,33.8247,33.8247,33.7773,33.8179,26959.0
2016-03-16 12:50:00,50.05,50.06,50.0,50.01,16966.0,33.8247,33.8314,33.7909,33.7976,16966.0
2016-03-16 12:55:00,50.01,50.05,50.01,50.01,13912.0,33.7976,33.8247,33.7976,33.7976,13912.0
2016-03-16 13:00:00,50.01,50.03,49.97,49.99,16966.0,33.7976,33.8111,33.7706,33.7841,16966.0
2016-03-16 13:05:00,49.99,50.01,49.94,49.94,19205.0,33.7841,33.7976,33.7503,33.7503,19205.0
2016-03-16 13:10:00,49.94,49.97,49.91,49.92,22295.0,33.7503,33.7706,33.73,33.7368,22295.0
2016-03-16 13:15:00,49.91,49.91,49.86,49.87,17703.0,33.73,33.73,33.6962,33.703,17703.0
2016-03-16 13:20:00,49.87,49.92,49.87,49.9,14939.0,33.703,33.7368,33.703,33.7233,14939.0
2016-03-16 13:25:00,49.9,49.91,49.88,49.89,8687.0,33.7233,33.73,33.7098,33.7165,8687.0
2016-03-16 13:30:00,49.89,49.93,49.89,49.93,16223.0,33.7165,33.7436,33.7165,33.7436,16223.0
2016-03-16 13:35:00,49.92,49.95,49.92,49.95,14451.0,33.7368,33.7571,33.7368,33.7571,14451.0
2016-03-16 13:40:00,49.95,50.0,49.94,49.99,19711.0,33.7571,33.7909,33.7503,33.7841,19711.0
2016-03-16 13:45:00,50.0,50.03,50.0,50.02,14149.0,33.7909,33.8111,33.7909,33.8044,14149.0
2016-03-16 13:50:00,50.02,50.03,49.98,49.98,11788.0,33.8044,33.8111,33.7773,33.7773,11788.0
2016-03-16 13:55:00,49.97,49.98,49.95,49.95,78741.0,33.7706,33.7773,33.7571,33.7571,78741.0
2016-03-16 14:00:00,49.96,50.5,49.96,50.43,312060.0,33.7638,34.1288,33.7638,34.0815,312060.0
2016-03-16 14:05:00,50.44,50.49,50.23,50.43,112096.0,34.0882,34.122,33.9463,34.0815,112096.0
2016-03-16 14:10:00,50.44,50.63,50.44,50.63,108671.0,34.0882,34.2166,34.0882,34.2166,108671.0
2016-03-16 14:15:00,50.62,50.67,50.51,50.53,75152.0,34.2099,34.2437,34.1355,34.149,75152.0
2016-03-16 14:20:00,50.54,50.69,50.52,50.66,89476.0,34.1558,34.2572,34.1423,34.2369,89476.0
2016-03-16 14:25:00,50.67,50.82,50.67,50.82,106863.0,34.2437,34.345,34.2437,34.345,106863.0
2016-03-16 14:30:00,50.82,50.83,50.64,50.65,119647.0,34.345,34.3518,34.2234,34.2301,119647.0
2016-03-16 14:35:00,50.64,50.67,50.58,50.66,33636.0,34.2234,34.2437,34.1828,34.2369,33636.0
2016-03-16 14:40:00,50.66,50.77,50.65,50.67,63779.0,34.2369,34.3112,34.2301,34.2437,63779.0
2016-03-16 14:45:00,50.68,50.72,50.67,50.69,40744.0,34.2504,34.2774,34.2437,34.2572,40744.0
2016-03-16 14:50:00,50.68,50.7,50.64,50.69,34086.0,34.2504,34.2639,34.2234,34.2572,34086.0
2016-03-16 14:55:00,50.69,50.69,50.6,50.62,55323.0,34.2572,34.2572,34.1963,34.2099,55323.0
2016-03-16 15:00:00,50.62,50.69,50.58,50.69,129271.0,34.2099,34.2572,34.1828,34.2572,129271.0
2016-03-16 15:05:00,50.68,50.7,50.65,50.67,66024.0,34.2504,34.2639,34.2301,34.2437,66024.0
2016-03-16 15:10:00,50.68,50.76,50.68,50.76,72203.0,34.2504,34.3045,34.2504,34.3045,72203.0
2016-03-16 15:15:00,50.76,50.78,50.73,50.73,51528.0,34.3045,34.318,34.2842,34.2842,51528.0
2016-03-16 15:20:00,50.73,50.76,50.7,50.71,59912.0,34.2842,34.3045,34.2639,34.2707,59912.0
2016-03-16 15:25:00,50.71,50.79,50.71,50.75,40192.0,34.2707,34.3248,34.2707,34.2977,40192.0
2016-03-16 15:30:00,50.75,50.76,50.71,50.73,76005.0,34.2977,34.3045,34.2707,34.2842,76005.0
2016-03-16 15:35:00,50.72,50.79,50.72,50.77,104227.0,34.2774,34.3248,34.2774,34.3112,104227.0
2016-03-16 15:40:00,50.77,50.79,50.71,50.72,51665.0,34.3112,34.3248,34.2707,34.2774,51665.0
2016-03-16 15:45:00,50.72,50.74,50.68,50.71,113672.0,34.2774,34.291,34.2504,34.2707,113672.0
2016-03-16 15:50:00,50.71,50.72,50.67,50.68,110977.0,34.2707,34.2774,34.2437,34.2504,110977.0
2016-03-16 15:55:00,50.67,50.7,50.65,50.7,234653.0,34.2437,34.2639,34.2301,34.2639,234653.0
2016-03-17 09:30:00,50.6,50.6,50.36,50.49,150270.0,34.1963,34.1963,34.0342,34.122,150270.0
2016-03-17 09:35:00,50.49,50.62,50.4,50.45,151962.0,34.122,34.2099,34.0612,34.095,151962.0
2016-03-17 09:40:00,50.47,50.54,50.44,50.49,62168.0,34.1085,34.1558,34.0882,34.122,62168.0
2016-03-17 09:45:00,50.5,50.57,50.42,50.52,31966.0,34.1288,34.1761,34.0747,34.1423,31966.0
2016-03-17 09:50:00,50.52,50.52,50.43,50.46,130487.0,34.1423,34.1423,34.0815,34.1017,130487.0
2016-03-17 09:55:00,50.44,50.49,50.41,50.47,32746.0,34.0882,34.122,34.0679,34.1085,32746.0
2016-03-17 10:00:00,50.47,50.62,50.46,50.62,47456.0,34.1085,34.2099,34.1017,34.2099,47456.0
2016-03-17 10:05:00,50.62,50.65,50.57,50.59,62673.0,34.2099,34.2301,34.1761,34.1896,62673.0
2016-03-17 10:10:00,50.59,50.63,50.56,50.57,37986.0,34.1896,34.2166,34.1693,34.1761,37986.0
2016-03-17 10:15:00,50.56,50.66,50.55,50.56,62917.0,34.1693,34.2369,34.1626,34.1693,62917.0
2016-03-17 10:20:00,50.55,50.58,50.53,50.57,62314.0,34.1626,34.1828,34.149,34.1761,62314.0
2016-03-17 10:25:00,50.57,50.63,50.56,50.62,60690.0,34.1761,34.2166,34.1693,34.2099,60690.0
2016-03-17 10:30:00,50.62,50.72,50.58,50.7,44328.0,34.2099,34.2774,34.1828,34.2639,44328.0
2016-03-17 10:35:00,50.7,50.76,50.7,50.7,67836.0,34.2639,34.3045,34.2639,34.2639,67836.0
2016-03-17 10:40:00,50.7,50.78,50.69,50.78,131555.0,34.2639,34.318,34.2572,34.318,131555.0
2016-03-17 10:45:00,50.78,50.81,50.72,50.81,99479.0,34.318,34.3383,34.2774,34.3383,99479.0
2016-03-17 10:50:00,50.8,50.81,50.74,50.79,34491.0,34.3315,34.3383,34.291,34.3248,34491.0
2016-03-17 10:55:00,50.8,50.83,50.75,50.76,128784.0,34.3315,34.3518,34.2977,34.3045,128784.0
2016-03-17 11:00:00,50.76,50.84,50.75,50.82,36979.0,34.3045,34.3585,34.2977,34.345,36979.0
2016-03-17 11:05:00,50.82,50.85,50.8,50.81,48799.0,34.345,34.3653,34.3315,34.3383,48799.0
2016-03-17 11:10:00,50.81,50.84,50.8,50.84,44338.0,34.3383,34.3585,34.3315,34.3585,44338.0
2016-03-17 11:15:00,50.83,50.85,50.82,50.84,23601.0,34.3518,34.3653,34.345,34.3585,23601.0
2016-03-17 11:20:00,50.84,50.89,50.8,50.83,65193.0,34.3585,34.3923,34.3315,34.3518,65193.0
2016-03-17 11:25:00,50.83,50.87,50.79,50.87,24279.0,34.3518,34.3788,34.3248,34.3788,24279.0
2016-03-17 11:30:00,50.87,50.89,50.84,50.86,21244.0,34.3788,34.3923,34.3585,34.3721,21244.0
2016-03-17 11:35:00,50.87,50.88,50.8,50.86,24551.0,34.3788,34.3856,34.3315,34.3721,24551.0
2016-03-17 11:40:00,50.86,50.9,50.84,50.9,22775.0,34.3721,34.3991,34.3585,34.3991,22775.0
2016-03-17 11:45:00,50.9,50.95,50.9,50.9,55547.0,34.3991,34.4329,34.3991,34.3991,55547.0
2016-03-17 11:50:00,50.89,50.95,50.88,50.92,55143.0,34.3923,34.4329,34.3856,34.4126,55143.0
2016-03-17 11:55:00,50.92,50.95,50.88,50.95,47176.0,34.4126,34.4329,34.3856,34.4329,47176.0
2016-03-17 12:00:00,50.94,50.95,50.9,50.94,23766.0,34.4261,34.4329,34.3991,34.4261,23766.0
2016-03-17 12:05:00,50.93,50.94,50.87,50.88,46760.0,34.4194,34.4261,34.3788,34.3856,46760.0
2016-03-17 12:10:00,50.89,50.98,50.88,50.95,45142.0,34.3923,34.4532,34.3856,34.4329,45142.0
2016-03-17 12:15:00,50.95,50.99,50.95,50.98,29779.0,34.4329,34.4599,34.4329,34.4532,29779.0
2016-03-17 12:20:00,50.98,50.99,50.92,50.96,39813.0,34.4532,34.4599,34.4126,34.4396,39813.0
2016-03-17 12:25:00,50.96,51.0,50.96,50.98,57364.0,34.4396,34.4667,34.4396,34.4532,57364.0
2016-03-17 12:30:00,50.98,50.99,50.96,50.96,32625.0,34.4532,34.4599,34.4396,34.4396,32625.0
2016-03-17 12:35:00,50.96,51.0,50.95,50.98,35927.0,34.4396,34.4667,34.4329,34.4532,35927.0
2016-03-17 12:40:00,50.98,51.0,50.98,50.99,22299.0,34.4532,34.4667,34.4532,34.4599,22299.0
2016-03-17 12:45:00,51.0,51.0,50.98,50.98,18771.0,34.4667,34.4667,34.4532,34.4532,18771.0
2016-03-17 12:50:00,50.98,50.99,50.98,50.98,11358.0,34.4532,34.4599,34.4532,34.4532,11358.0
2016-03-17 12:55:00,50.98,50.99,50.9,50.97,52310.0,34.4532,34.4599,34.3991,34.4464,52310.0
2016-03-17 13:00:00,50.97,50.97,50.94,50.97,25273.0,34.4464,34.4464,34.4261,34.4464,25273.0
2016-03-17 13:05:00,50.96,50.98,50.95,50.98,20776.0,34.4396,34.4532,34.4329,34.4532,20776.0
2016-03-17 13:10:00,50.97,50.98,50.94,50.97,15013.0,34.4464,34.4532,34.4261,34.4464,15013.0
2016-03-17 13:15:00,50.96,50.99,50.93,50.93,19138.0,34.4396,34.4599,34.4194,34.4194,19138.0
2016-03-17 13:20:00,50.94,50.96,50.88,50.89,18670.0,34.4261,34.4396,34.3856,34.3923,18670.0
2016-03-17 13:25:00,50.88,50.91,50.86,50.91,26393.0,34.3856,34.4059,34.3721,34.4059,26393.0
2016-03-17 13:30:00,50.91,50.97,50.9,50.91,32399.0,34.4059,34.4464,34.3991,34.4059,32399.0
2016-03-17 13:35:00,50.91,50.98,50.9,50.96,29502.0,34.4059,34.4532,34.3991,34.4396,29502.0
2016-03-17 13:40:00,50.97,50.98,50.94,50.98,20019.0,34.4464,34.4532,34.4261,34.4532,20019.0
2016-03-17 13:45:00,50.98,50.99,50.96,50.96,19891.0,34.4532,34.4599,34.4396,34.4396,19891.0
2016-03-17 13:50:00,50.97,50.98,50.91,50.93,54185.0,34.4464,34.4532,34.4059,34.4194,54185.0
2016-03-17 13:55:00,50.92,50.94,50.88,50.94,28573.0,34.4126,34.4261,34.3856,34.4261,28573.0
2016-03-17 14:00:00,50.94,50.95,50.89,50.92,21703.0,34.4261,34.4329,34.3923,34.4126,21703.0
2016-03-17 14:05:00,50.92,50.96,50.92,50.94,17703.0,34.4126,34.4396,34.4126,34.4261,17703.0
2016-03-17 14:10:00,50.94,50.96,50.92,50.95,49178.0,34.4261,34.4396,34.4126,34.4329,49178.0
2016-03-17 14:15:00,50.94,50.94,50.9,50.92,45265.0,34.4261,34.4261,34.3991,34.4126,45265.0
2016-03-17 14:20:00,50.91,50.96,50.89,50.95,37539.0,34.4059,34.4396,34.3923,34.4329,37539.0
2016-03-17 14:25:00,50.95,50.97,50.91,50.96,42298.0,34.4329,34.4464,34.4059,34.4396,42298.0
2016-03-17 14:30:00,50.96,50.99,50.96,50.97,41042.0,34.4396,34.4599,34.4396,34.4464,41042.0
2016-03-17 14:35:00,50.97,50.99,50.96,50.98,24018.0,34.4464,34.4599,34.4396,34.4532,24018.0
2016-03-17 14:40:00,50.98,50.98,50.93,50.93,20726.0,34.4532,34.4532,34.4194,34.4194,20726.0
2016-03-17 14:45:00,50.92,50.98,50.92,50.97,28626.0,34.4126,34.4532,34.4126,34.4464,28626.0
2016-03-17 14:50:00,50.97,50.97,50.95,50.95,23656.0,34.4464,34.4464,34.4329,34.4329,23656.0
2016-03-17 14:55:00,50.95,50.96,50.93,50.95,44033.0,34.4329,34.4396,34.4194,34.4329,44033.0
2016-03-17 15:00:00,50.96,50.96,50.9,50.93,39266.0,34.4396,34.4396,34.3991,34.4194,39266.0
2016-03-17 15:05:00,50.92,50.92,50.88,50.89,41879.0,34.4126,34.4126,34.3856,34.3923,41879.0
2016-03-17 15:10:00,50.89,50.95,50.89,50.95,48246.0,34.3923,34.4329,34.3923,34.4329,48246.0
2016-03-17 15:15:00,50.94,50.96,50.93,50.93,49425.0,34.4261,34.4396,34.4194,34.4194,49425.0
2016-03-17 15:20:00,50.94,50.95,50.92,50.92,53431.0,34.4261,34.4329,34.4126,34.4126,53431.0
2016-03-17 15:25:00,50.92,50.95,50.89,50.89,48713.0,34.4126,34.4329,34.3923,34.3923,48713.0
2016-03-17 15:30:00,50.89,50.91,50.88,50.91,67965.0,34.3923,34.4059,34.3856,34.4059,67965.0
2016-03-17 15:35:00,50.91,50.92,50.88,50.91,66218.0,34.4059,34.4126,34.3856,34.4059,66218.0
2016-03-17 15:40:00,50.91,50.94,50.89,50.94,49174.0,34.4059,34.4261,34.3923,34.4261,49174.0
2016-03-17 15:45:00,50.93,50.94,50.85,50.86,106329.0,34.4194,34.4261,34.3653,34.3721,106329.0
2016-03-17 15:50:00,50.86,50.87,50.82,50.83,111423.0,34.3721,34.3788,34.345,34.3518,111423.0
2016-03-17 15:55:00,50.82,50.86,50.8,50.84,285030.0,34.345,34.3721,34.3315,34.3585,285030.0
2016-03-18 09:30:00,50.95,51.01,50.8,50.85,1638284.0,34.4329,34.4734,34.3315,34.3653,1638284.0
2016-03-18 09:35:00,50.85,50.88,50.55,50.65,88811.0,34.3653,34.3856,34.1626,34.2301,88811.0
2016-03-18 09:40:00,50.65,50.76,50.61,50.65,78293.0,34.2301,34.3045,34.2031,34.2301,78293.0
2016-03-18 09:45:00,50.66,50.72,50.61,50.69,58273.0,34.2369,34.2774,34.2031,34.2572,58273.0
2016-03-18 09:50:00,50.71,50.91,50.71,50.91,60317.0,34.2707,34.4059,34.2707,34.4059,60317.0
2016-03-18 09:55:00,50.91,50.93,50.84,50.85,37675.0,34.4059,34.4194,34.3585,34.3653,37675.0
2016-03-18 10:00:00,50.84,50.91,50.8,50.88,41838.0,34.3585,34.4059,34.3315,34.3856,41838.0
2016-03-18 10:05:00,50.89,50.95,50.86,50.94,72752.0,34.3923,34.4329,34.3721,34.4261,72752.0
2016-03-18 10:10:00,50.94,50.97,50.89,50.9,49698.0,34.4261,34.4464,34.3923,34.3991,49698.0
2016-03-18 10:15:00,50.9,50.93,50.85,50.91,39306.0,34.3991,34.4194,34.3653,34.4059,39306.0
2016-03-18 10:20:00,50.91,50.93,50.89,50.91,29820.0,34.4059,34.4194,34.3923,34.4059,29820.0
2016-03-18 10:25:00,50.92,50.92,50.82,50.85,32344.0,34.4126,34.4126,34.345,34.3653,32344.0
2016-03-18 10:30:00,50.86,50.87,50.74,50.77,35285.0,34.3721,34.3788,34.291,34.3112,35285.0
2016-03-18 10:35:00,50.76,50.9,50.76,50.89,53663.0,34.3045,34.3991,34.3045,34.3923,53663.0
2016-03-18 10:40:00,50.9,50.96,50.89,50.94,38122.0,34.3991,34.4396,34.3923,34.4261,38122.0
2016-03-18 10:45:00,50.93,50.95,50.91,50.93,32048.0,34.4194,34.4329,34.4059,34.4194,32048.0
2016-03-18 10:50:00,50.93,50.93,50.83,50.84,39411.0,34.4194,34.4194,34.3518,34.3585,39411.0
2016-03-18 10:55:00,50.84,50.87,50.82,50.83,27903.0,34.3585,34.3788,34.345,34.3518,27903.0
2016-03-18 11:00:00,50.84,50.84,50.78,50.79,24426.0,34.3585,34.3585,34.318,34.3248,24426.0
2016-03-18 11:05:00,50.79,50.85,50.79,50.84,18634.0,34.3248,34.3653,34.3248,34.3585,18634.0
2016-03-18 11:10:00,50.84,50.86,50.82,50.85,18438.0,34.3585,34.3721,34.345,34.3653,18438.0
2016-03-18 11:15:00,50.86,50.89,50.83,50.84,32658.0,34.3721,34.3923,34.3518,34.3585,32658.0
2016-03-18 11:20:00,50.83,50.86,50.79,50.85,57229.0,34.3518,34.3721,34.3248,34.3653,57229.0
2016-03-18 11:25:00,50.85,50.89,50.83,50.84,38112.0,34.3653,34.3923,34.3518,34.3585,38112.0
2016-03-18 11:30:00,50.85,50.88,50.83,50.85,23972.0,34.3653,34.3856,34.3518,34.3653,23972.0
2016-03-18 11:35:00,50.84,50.92,50.82,50.92,36144.0,34.3585,34.4126,34.345,34.4126,36144.0
2016-03-18 11:40:00,50.92,50.94,50.91,50.94,30637.0,34.4126,34.4261,34.4059,34.4261,30637.0
2016-03-18 11:45:00,50.93,50.95,50.84,50.85,28485.0,34.4194,34.4329,34.3585,34.3653,28485.0
2016-03-18 11:50:00,50.85,50.91,50.84,50.91,28078.0,34.3653,34.4059,34.3585,34.4059,28078.0
2016-03-18 11:55:00,50.91,50.92,50.88,50.88,30124.0,34.4059,34.4126,34.3856,34.3856,30124.0
2016-03-18 12:00:00,50.88,50.91,50.87,50.88,26090.0,34.3856,34.4059,34.3788,34.3856,26090.0
2016-03-18 12:05:00,50.88,50.9,50.85,50.89,34341.0,34.3856,34.3991,34.3653,34.3923,34341.0
2016-03-18 12:10:00,50.9,50.9,50.86,50.87,34412.0,34.3991,34.3991,34.3721,34.3788,34412.0
2016-03-18 12:15:00,50.87,50.95,50.86,50.93,19997.0,34.3788,34.4329,34.3721,34.4194,19997.0
2016-03-18 12:20:00,50.94,50.97,50.93,50.96,17648.0,34.4261,34.4464,34.4194,34.4396,17648.0
2016-03-18 12:25:00,50.97,50.98,50.95,50.97,17609.0,34.4464,34.4532,34.4329,34.4464,17609.0
2016-03-18 12:30:00,50.97,50.98,50.9,50.94,83213.0,34.4464,34.4532,34.3991,34.4261,83213.0
2016-03-18 12:35:00,50.93,50.94,50.85,50.85,26575.0,34.4194,34.4261,34.3653,34.3653,26575.0
2016-03-18 12:40:00,50.86,50.9,50.84,50.85,21444.0,34.3721,34.3991,34.3585,34.3653,21444.0
2016-03-18 12:45:00,50.84,50.85,50.81,50.83,15696.0,34.3585,34.3653,34.3383,34.3518,15696.0
2016-03-18 12:50:00,50.83,50.86,50.8,50.8,19192.0,34.3518,34.3721,34.3315,34.3315,19192.0
2016-03-18 12:55:00,50.8,50.83,50.78,50.82,24290.0,34.3315,34.3518,34.318,34.345,24290.0
2016-03-18 13:00:00,50.83,50.89,50.83,50.86,27562.0,34.3518,34.3923,34.3518,34.3721,27562.0
2016-03-18 13:05:00,50.86,50.86,50.79,50.83,33946.0,34.3721,34.3721,34.3248,34.3518,33946.0
2016-03-18 13:10:00,50.83,50.87,50.82,50.85,18587.0,34.3518,34.3788,34.345,34.3653,18587.0
2016-03-18 13:15:00,50.84,50.87,50.84,50.86,20984.0,34.3585,34.3788,34.3585,34.3721,20984.0
2016-03-18 13:20:00,50.86,50.89,50.82,50.88,39655.0,34.3721,34.3923,34.345,34.3856,39655.0
2016-03-18 13:25:00,50.88,50.93,50.87,50.93,24979.0,34.3856,34.4194,34.3788,34.4194,24979.0
2016-03-18 13:30:00,50.92,50.93,50.91,50.92,14454.0,34.4126,34.4194,34.4059,34.4126,14454.0
2016-03-18 13:35:00,50.92,50.99,50.92,50.99,39325.0,34.4126,34.4599,34.4126,34.4599,39325.0
2016-03-18 13:40:00,50.98,50.99,50.96,50.98,31239.0,34.4532,34.4599,34.4396,34.4532,31239.0
2016-03-18 13:45:00,50.97,50.98,50.95,50.96,25361.0,34.4464,34.4532,34.4329,34.4396,25361.0
2016-03-18 13:50:00,50.97,50.97,50.94,50.95,13857.0,34.4464,34.4464,34.4261,34.4329,13857.0
2016-03-18 13:55:00,50.95,50.95,50.93,50.93,24467.0,34.4329,34.4329,34.4194,34.4194,24467.0
2016-03-18 14:00:00,50.94,50.96,50.92,50.95,39595.0,34.4261,34.4396,34.4126,34.4329,39595.0
2016-03-18 14:05:00,50.95,50.97,50.92,50.92,24192.0,34.4329,34.4464,34.4126,34.4126,24192.0
2016-03-18 14:10:00,50.92,50.94,50.92,50.94,23890.0,34.4126,34.4261,34.4126,34.4261,23890.0
2016-03-18 14:15:00,50.94,50.97,50.93,50.93,31863.0,34.4261,34.4464,34.4194,34.4194,31863.0
2016-03-18 14:20:00,50.93,50.94,50.91,50.93,28929.0,34.4194,34.4261,34.4059,34.4194,28929.0
2016-03-18 14:25:00,50.93,50.97,50.92,50.95,29981.0,34.4194,34.4464,34.4126,34.4329,29981.0
2016-03-18 14:30:00,50.95,50.95,50.92,50.92,15539.0,34.4329,34.4329,34.4126,34.4126,15539.0
2016-03-18 14:35:00,50.93,50.93,50.9,50.9,31638.0,34.4194,34.4194,34.3991,34.3991,31638.0
2016-03-18 14:40:00,50.9,50.93,50.89,50.92,51406.0,34.3991,34.4194,34.3923,34.4126,51406.0
2016-03-18 14:45:00,50.93,50.93,50.88,50.9,42830.0,34.4194,34.4194,34.3856,34.3991,42830.0
2016-03-18 14:50:00,50.91,50.93,50.89,50.9,44318.0,34.4059,34.4194,34.3923,34.3991,44318.0
2016-03-18 14:55:00,50.9,50.93,50.89,50.93,29873.0,34.3991,34.4194,34.3923,34.4194,29873.0
2016-03-18 15:00:00,50.93,50.95,50.9,50.93,54241.0,34.4194,34.4329,34.3991,34.4194,54241.0
2016-03-18 15:05:00,50.93,50.97,50.92,50.95,42520.0,34.4194,34.4464,34.4126,34.4329,42520.0
2016-03-18 15:10:00,50.94,50.97,50.92,50.92,37543.0,34.4261,34.4464,34.4126,34.4126,37543.0
2016-03-18 15:15:00,50.92,50.93,50.89,50.9,48092.0,34.4126,34.4194,34.3923,34.3991,48092.0
2016-03-18 15:20:00,50.9,50.96,50.9,50.94,38981.0,34.3991,34.4396,34.3991,34.4261,38981.0
2016-03-18 15:25:00,50.94,50.95,50.91,50.91,38445.0,34.4261,34.4329,34.4059,34.4059,38445.0
2016-03-18 15:30:00,50.91,50.96,50.9,50.94,81266.0,34.4059,34.4396,34.3991,34.4261,81266.0
2016-03-18 15:35:00,50.94,50.97,50.92,50.96,69272.0,34.4261,34.4464,34.4126,34.4396,69272.0
2016-03-18 15:40:00,50.96,50.97,50.92,50.92,62932.0,34.4396,34.4464,34.4126,34.4126,62932.0
2016-03-18 15:45:00,50.92,50.92,50.86,50.89,231756.0,34.4126,34.4126,34.3721,34.3923,231756.0
2016-03-18 15:50:00,50.88,50.89,50.85,50.86,131557.0,34.3856,34.3923,34.3653,34.3721,131557.0
2016-03-18 15:55:00,50.87,50.87,50.76,50.76,425896.0,34.3788,34.3788,34.3045,34.3045,425896.0
2016-03-21 09:30:00,50.5,50.55,50.37,50.39,125830.0,34.1288,34.1626,34.0409,34.0544,125830.0
2016-03-21 09:35:00,50.38,50.47,50.35,50.4,47591.0,34.0477,34.1085,34.0274,34.0612,47591.0
2016-03-21 09:40:00,50.39,50.4,50.12,50.17,58776.0,34.0544,34.0612,33.872,33.9057,58776.0
2016-03-21 09:45:00,50.16,50.22,50.14,50.17,39425.0,33.899,33.9395,33.8855,33.9057,39425.0
2016-03-21 09:50:00,50.17,50.33,50.16,50.29,32369.0,33.9057,34.0139,33.899,33.9868,32369.0
2016-03-21 09:55:00,50.29,50.46,50.28,50.46,44220.0,33.9868,34.1017,33.9801,34.1017,44220.0
2016-03-21 10:00:00,50.46,50.5,50.38,50.5,22807.0,34.1017,34.1288,34.0477,34.1288,22807.0
2016-03-21 10:05:00,50.51,50.6,50.51,50.55,40709.0,34.1355,34.1963,34.1355,34.1626,40709.0
2016-03-21 10:10:00,50.56,50.64,50.51,50.51,29895.0,34.1693,34.2234,34.1355,34.1355,29895.0
2016-03-21 10:15:00,50.52,50.56,50.49,50.52,27080.0,34.1423,34.1693,34.122,34.1423,27080.0
2016-03-21 10:20:00,50.51,50.53,50.37,50.38,49329.0,34.1355,34.149,34.0409,34.0477,49329.0
2016-03-21 10:25:00,50.37,50.41,50.34,50.41,20970.0,34.0409,34.0679,34.0206,34.0679,20970.0
2016-03-21 10:30:00,50.43,50.5,50.42,50.5,30923.0,34.0815,34.1288,34.0747,34.1288,30923.0
2016-03-21 10:35:00,50.51,50.51,50.45,50.45,23086.0,34.1355,34.1355,34.095,34.095,23086.0
2016-03-21 10:40:00,50.46,50.51,50.45,50.51,34660.0,34.1017,34.1355,34.095,34.1355,34660.0
2016-03-21 10:45:00,50.51,50.56,50.5,50.51,27790.0,34.1355,34.1693,34.1288,34.1355,27790.0
2016-03-21 10:50:00,50.51,50.56,50.46,50.55,21801.0,34.1355,34.1693,34.1017,34.1626,21801.0
2016-03-21 10:55:00,50.55,50.58,50.52,50.56,38748.0,34.1626,34.1828,34.1423,34.1693,38748.0
2016-03-21 11:00:00,50.56,50.56,50.51,50.53,29428.0,34.1693,34.1693,34.1355,34.149,29428.0
2016-03-21 11:05:00,50.54,50.54,50.46,50.54,35106.0,34.1558,34.1558,34.1017,34.1558,35106.0
2016-03-21 11:10:00,50.53,50.55,50.5,50.51,59013.0,34.149,34.1626,34.1288,34.1355,59013.0
2016-03-21 11:15:00,50.52,50.61,50.52,50.6,92145.0,34.1423,34.2031,34.1423,34.1963,92145.0
2016-03-21 11:20:00,50.6,50.61,50.56,50.56,20333.0,34.1963,34.2031,34.1693,34.1693,20333.0
2016-03-21 11:25:00,50.57,50.66,50.56,50.64,26339.0,34.1761,34.2369,34.1693,34.2234,26339.0
2016-03-21 11:30:00,50.65,50.65,50.6,50.64,15942.0,34.2301,34.2301,34.1963,34.2234,15942.0
2016-03-21 11:35:00,50.63,50.7,50.62,50.63,19369.0,34.2166,34.2639,34.2099,34.2166,19369.0
2016-03-21 11:40:00,50.63,50.73,50.63,50.72,29132.0,34.2166,34.2842,34.2166,34.2774,29132.0
2016-03-21 11:45:00,50.71,50.72,50.66,50.68,30138.0,34.2707,34.2774,34.2369,34.2504,30138.0
2016-03-21 11:50:00,50.69,50.72,50.65,50.69,44469.0,34.2572,34.2774,34.2301,34.2572,44469.0
2016-03-21 11:55:00,50.7,50.72,50.63,50.64,21278.0,34.2639,34.2774,34.2166,34.2234,21278.0
2016-03-21 12:00:00,50.65,50.73,50.64,50.72,22346.0,34.2301,34.2842,34.2234,34.2774,22346.0
2016-03-21 12:05:00,50.72,50.79,50.71,50.77,21676.0,34.2774,34.3248,34.2707,34.3112,21676.0
2016-03-21 12:10:00,50.78,50.78,50.74,50.76,15251.0,34.318,34.318,34.291,34.3045,15251.0
2016-03-21 12:15:00,50.74,50.82,50.74,50.82,23783.0,34.291,34.345,34.291,34.345,23783.0
2016-03-21 12:20:00,50.82,50.83,50.79,50.8,20426.0,34.345,34.3518,34.3248,34.3315,20426.0
2016-03-21 12:25:00,50.8,50.83,50.74,50.76,20560.0,34.3315,34.3518,34.291,34.3045,20560.0
2016-03-21 12:30:00,50.76,50.82,50.75,50.8,29493.0,34.3045,34.345,34.2977,34.3315,29493.0
2016-03-21 12:35:00,50.81,50.83,50.69,50.71,22419.0,34.3383,34.3518,34.2572,34.2707,22419.0
2016-03-21 12:40:00,50.71,50.72,50.58,50.59,32514.0,34.2707,34.2774,34.1828,34.1896,32514.0
2016-03-21 12:45:00,50.59,50.6,50.51,50.53,44712.0,34.1896,34.1963,34.1355,34.149,44712.0
2016-03-21 12:50:00,50.53,50.61,50.52,50.56,20284.0,34.149,34.2031,34.1423,34.1693,20284.0
2016-03-21 12:55:00,50.56,50.59,50.55,50.55,26157.0,34.1693,34.1896,34.1626,34.1626,26157.0
2016-03-21 13:00:00,50.54,50.61,50.54,50.58,24929.0,34.1558,34.2031,34.1558,34.1828,24929.0
2016-03-21 13:05:00,50.59,50.62,50.55,50.57,22132.0,34.1896,34.2099,34.1626,34.1761,22132.0
2016-03-21 13:10:00,50.56,50.58,50.52,50.52,14334.0,34.1693,34.1828,34.1423,34.1423,14334.0
2016-03-21 13:15:00,50.52,50.59,50.52,50.57,16405.0,34.1423,34.1896,34.1423,34.1761,16405.0
2016-03-21 13:20:00,50.57,50.63,50.57,50.62,20531.0,34.1761,34.2166,34.1761,34.2099,20531.0
2016-03-21 13:25:00,50.62,50.65,50.61,50.64,18466.0,34.2099,34.2301,34.2031,34.2234,18466.0
2016-03-21 13:30:00,50.65,50.67,50.64,50.66,17983.0,34.2301,34.2437,34.2234,34.2369,17983.0
2016-03-21 13:35:00,50.66,50.73,50.66,50.68,22874.0,34.2369,34.2842,34.2369,34.2504,22874.0
2016-03-21 13:40:00,50.69,50.7,50.67,50.68,12062.0,34.2572,34.2639,34.2437,34.2504,12062.0
2016-03-21 13:45:00,50.67,50.67,50.6,50.62,26647.0,34.2437,34.2437,34.1963,34.2099,26647.0
2016-03-21 13:50:00,50.62,50.63,50.59,50.6,21380.0,34.2099,34.2166,34.1896,34.1963,21380.0
2016-03-21 13:55:00,50.61,50.66,50.59,50.6,32989.0,34.2031,34.2369,34.1896,34.1963,32989.0
2016-03-21 14:00:00,50.59,50.64,50.57,50.63,21856.0,34.1896,34.2234,34.1761,34.2166,21856.0
2016-03-21 14:05:00,50.62,50.64,50.59,50.6,23790.0,34.2099,34.2234,34.1896,34.1963,23790.0
2016-03-21 14:10:00,50.61,50.61,50.54,50.55,21264.0,34.2031,34.2031,34.1558,34.1626,21264.0
2016-03-21 14:15:00,50.55,50.56,50.53,50.53,14949.0,34.1626,34.1693,34.149,34.149,14949.0
2016-03-21 14:20:00,50.54,50.62,50.53,50.62,36781.0,34.1558,34.2099,34.149,34.2099,36781.0
2016-03-21 14:25:00,50.62,50.62,50.53,50.54,25127.0,34.2099,34.2099,34.149,34.1558,25127.0
2016-03-21 14:30:00,50.54,50.58,50.54,50.58,16173.0,34.1558,34.1828,34.1558,34.1828,16173.0
2016-03-21 14:35:00,50.57,50.63,50.57,50.61,32840.0,34.1761,34.2166,34.1761,34.2031,32840.0
2016-03-21 14:40:00,50.61,50.63,50.58,50.6,23261.0,34.2031,34.2166,34.1828,34.1963,23261.0
2016-03-21 14:45:00,50.6,50.6,50.53,50.54,26796.0,34.1963,34.1963,34.149,34.1558,26796.0
2016-03-21 14:50:00,50.54,50.61,50.52,50.59,20811.0,34.1558,34.2031,34.1423,34.1896,20811.0
2016-03-21 14:55:00,50.59,50.59,50.51,50.51,25512.0,34.1896,34.1896,34.1355,34.1355,25512.0
2016-03-21 15:00:00,50.51,50.53,50.5,50.52,18141.0,34.1355,34.149,34.1288,34.1423,18141.0
2016-03-21 15:05:00,50.53,50.53,50.49,50.5,33020.0,34.149,34.149,34.122,34.1288,33020.0
2016-03-21 15:10:00,50.5,50.51,50.47,50.48,27074.0,34.1288,34.1355,34.1085,34.1153,27074.0
2016-03-21 15:15:00,50.48,50.5,50.45,50.48,30078.0,34.1153,34.1288,34.095,34.1153,30078.0
2016-03-21 15:20:00,50.48,50.51,50.47,50.47,20024.0,34.1153,34.1355,34.1085,34.1085,20024.0
2016-03-21 15:25:00,50.48,50.49,50.44,50.45,21092.0,34.1153,34.122,34.0882,34.095,21092.0
2016-03-21 15:30:00,50.45,50.48,50.44,50.48,34798.0,34.095,34.1153,34.0882,34.1153,34798.0
2016-03-21 15:35:00,50.48,50.48,50.44,50.45,45780.0,34.1153,34.1153,34.0882,34.095,45780.0
2016-03-21 15:40:00,50.45,50.49,50.44,50.48,45882.0,34.095,34.122,34.0882,34.1153,45882.0
2016-03-21 15:45:00,50.48,50.49,50.45,50.45,62680.0,34.1153,34.122,34.095,34.095,62680.0
2016-03-21 15:50:00,50.45,50.46,50.44,50.45,82406.0,34.095,34.1017,34.0882,34.095,82406.0
2016-03-21 15:55:00,50.46,50.52,50.45,50.47,146207.0,34.1017,34.1423,34.095,34.1085,146207.0
2016-03-22 09:30:00,50.46,50.6,50.32,50.32,148342.0,34.1017,34.1963,34.0071,34.0071,148342.0
2016-03-22 09:35:00,50.31,50.5,50.27,50.47,35389.0,34.0004,34.1288,33.9733,34.1085,35389.0
2016-03-22 09:40:00,50.47,50.54,50.38,50.39,25572.0,34.1085,34.1558,34.0477,34.0544,25572.0
2016-03-22 09:45:00,50.39,50.5,50.39,50.44,30730.0,34.0544,34.1288,34.0544,34.0882,30730.0
2016-03-22 09:50:00,50.46,50.56,50.43,50.54,49301.0,34.1017,34.1693,34.0815,34.1558,49301.0
2016-03-22 09:55:00,50.53,50.62,50.47,50.62,28881.0,34.149,34.2099,34.1085,34.2099,28881.0
2016-03-22 10:00:00,50.62,50.71,50.59,50.66,54189.0,34.2099,34.2707,34.1896,34.2369,54189.0
2016-03-22 10:05:00,50.66,50.77,50.61,50.74,84007.0,34.2369,34.3112,34.2031,34.291,84007.0
2016-03-22 10:10:00,50.74,50.75,50.63,50.71,26754.0,34.291,34.2977,34.2166,34.2707,26754.0
2016-03-22 10:15:00,50.71,50.75,50.67,50.67,19876.0,34.2707,34.2977,34.2437,34.2437,19876.0
2016-03-22 10:20:00,50.65,50.7,50.63,50.68,26239.0,34.2301,34.2639,34.2166,34.2504,26239.0
2016-03-22 10:25:00,50.69,50.75,50.63,50.63,17179.0,34.2572,34.2977,34.2166,34.2166,17179.0
2016-03-22 10:30:00,50.63,50.67,50.62,50.66,19301.0,34.2166,34.2437,34.2099,34.2369,19301.0
2016-03-22 10:35:00,50.66,50.67,50.57,50.62,23481.0,34.2369,34.2437,34.1761,34.2099,23481.0
2016-03-22 10:40:00,50.62,50.7,50.62,50.62,25597.0,34.2099,34.2639,34.2099,34.2099,25597.0
2016-03-22 10:45:00,50.63,50.65,50.6,50.63,16264.0,34.2166,34.2301,34.1963,34.2166,16264.0
2016-03-22 10:50:00,50.63,50.73,50.63,50.7,24053.0,34.2166,34.2842,34.2166,34.2639,24053.0
2016-03-22 10:55:00,50.69,50.7,50.62,50.64,21916.0,34.2572,34.2639,34.2099,34.2234,21916.0
2016-03-22 11:00:00,50.63,50.69,50.6,50.61,24415.0,34.2166,34.2572,34.1963,34.2031,24415.0
2016-03-22 11:05:00,50.62,50.65,50.6,50.6,21501.0,34.2099,34.2301,34.1963,34.1963,21501.0
2016-03-22 11:10:00,50.61,50.61,50.52,50.53,27293.0,34.2031,34.2031,34.1423,34.149,27293.0
2016-03-22 11:15:00,50.53,50.54,50.47,50.49,26383.0,34.149,34.1558,34.1085,34.122,26383.0
2016-03-22 11:20:00,50.48,50.49,50.42,50.44,19924.0,34.1153,34.122,34.0747,34.0882,19924.0
2016-03-22 11:25:00,50.44,50.51,50.42,50.45,26406.0,34.0882,34.1355,34.0747,34.095,26406.0
2016-03-22 11:30:00,50.44,50.47,50.42,50.43,23249.0,34.0882,34.1085,34.0747,34.0815,23249.0
2016-03-22 11:35:00,50.42,50.43,50.36,50.41,19857.0,34.0747,34.0815,34.0342,34.0679,19857.0
2016-03-22 11:40:00,50.41,50.46,50.4,50.4,27370.0,34.0679,34.1017,34.0612,34.0612,27370.0
2016-03-22 11:45:00,50.41,50.41,50.37,50.39,28028.0,34.0679,34.0679,34.0409,34.0544,28028.0
2016-03-22 11:50:00,50.4,50.48,50.39,50.48,12624.0,34.0612,34.1153,34.0544,34.1153,12624.0
2016-03-22 11:55:00,50.49,50.5,50.42,50.43,13639.0,34.122,34.1288,34.0747,34.0815,13639.0
2016-03-22 12:00:00,50.42,50.46,50.4,50.43,24990.0,34.0747,34.1017,34.0612,34.0815,24990.0
2016-03-22 12:05:00,50.43,50.43,50.38,50.39,15505.0,34.0815,34.0815,34.0477,34.0544,15505.0
2016-03-22 12:10:00,50.38,50.42,50.36,50.41,12656.0,34.0477,34.0747,34.0342,34.0679,12656.0
2016-03-22 12:15:00,50.41,50.43,50.41,50.42,10624.0,34.0679,34.0815,34.0679,34.0747,10624.0
2016-03-22 12:20:00,50.42,50.46,50.41,50.45,14050.0,34.0747,34.1017,34.0679,34.095,14050.0
2016-03-22 12:25:00,50.45,50.46,50.4,50.44,17562.0,34.095,34.1017,34.0612,34.0882,17562.0
2016-03-22 12:30:00,50.44,50.45,50.41,50.45,28509.0,34.0882,34.095,34.0679,34.095,28509.0
2016-03-22 12:35:00,50.45,50.5,50.45,50.48,13114.0,34.095,34.1288,34.095,34.1153,13114.0
2016-03-22 12:40:00,50.48,50.48,50.43,50.44,13398.0,34.1153,34.1153,34.0815,34.0882,13398.0
2016-03-22 12:45:00,50.43,50.44,50.42,50.43,7804.0,34.0815,34.0882,34.0747,34.0815,7804.0
2016-03-22 12:50:00,50.44,50.44,50.42,50.43,10952.0,34.0882,34.0882,34.0747,34.0815,10952.0
2016-03-22 12:55:00,50.43,50.5,50.43,50.5,23499.0,34.0815,34.1288,34.0815,34.1288,23499.0
2016-03-22 13:00:00,50.5,50.52,50.5,50.52,14235.0,34.1288,34.1423,34.1288,34.1423,14235.0
2016-03-22 13:05:00,50.52,50.52,50.48,50.52,15488.0,34.1423,34.1423,34.1153,34.1423,15488.0
2016-03-22 13:10:00,50.53,50.55,50.52,50.53,8596.0,34.149,34.1626,34.1423,34.149,8596.0
2016-03-22 13:15:00,50.52,50.53,50.45,50.46,9276.0,34.1423,34.149,34.095,34.1017,9276.0
2016-03-22 13:20:00,50.45,50.48,50.44,50.47,36947.0,34.095,34.1153,34.0882,34.1085,36947.0
2016-03-22 13:25:00,50.47,50.49,50.44,50.49,26627.0,34.1085,34.122,34.0882,34.122,26627.0
2016-03-22 13:30:00,50.48,50.5,50.46,50.47,22638.0,34.1153,34.1288,34.1017,34.1085,22638.0
2016-03-22 13:35:00,50.47,50.49,50.42,50.43,25595.0,34.1085,34.122,34.0747,34.0815,25595.0
2016-03-22 13:40:00,50.43,50.44,50.36,50.36,24822.0,34.0815,34.0882,34.0342,34.0342,24822.0
2016-03-22 13:45:00,50.36,50.37,50.32,50.34,13851.0,34.0342,34.0409,34.0071,34.0206,13851.0
2016-03-22 13:50:00,50.33,50.35,50.32,50.33,8150.0,34.0139,34.0274,34.0071,34.0139,8150.0
2016-03-22 13:55:00,50.33,50.36,50.33,50.36,11128.0,34.0139,34.0342,34.0139,34.0342,11128.0
2016-03-22 14:00:00,50.36,50.37,50.33,50.33,14350.0,34.0342,34.0409,34.0139,34.0139,14350.0
2016-03-22 14:05:00,50.34,50.4,50.33,50.4,14583.0,34.0206,34.0612,34.0139,34.0612,14583.0
2016-03-22 14:10:00,50.4,50.4,50.36,50.36,9417.0,34.0612,34.0612,34.0342,34.0342,9417.0
2016-03-22 14:15:00,50.36,50.38,50.34,50.36,22132.0,34.0342,34.0477,34.0206,34.0342,22132.0
2016-03-22 14:20:00,50.37,50.38,50.34,50.38,8746.0,34.0409,34.0477,34.0206,34.0477,8746.0
2016-03-22 14:25:00,50.37,50.42,50.37,50.39,32183.0,34.0409,34.0747,34.0409,34.0544,32183.0
2016-03-22 14:30:00,50.39,50.4,50.37,50.38,16557.0,34.0544,34.0612,34.0409,34.0477,16557.0
2016-03-22 14:35:00,50.37,50.38,50.34,50.34,19701.0,34.0409,34.0477,34.0206,34.0206,19701.0
2016-03-22 14:40:00,50.34,50.41,50.34,50.4,14678.0,34.0206,34.0679,34.0206,34.0612,14678.0
2016-03-22 14:45:00,50.41,50.41,50.37,50.4,17134.0,34.0679,34.0679,34.0409,34.0612,17134.0
2016-03-22 14:50:00,50.4,50.42,50.39,50.4,15975.0,34.0612,34.0747,34.0544,34.0612,15975.0
2016-03-22 14:55:00,50.4,50.4,50.36,50.36,11417.0,34.0612,34.0612,34.0342,34.0342,11417.0
2016-03-22 15:00:00,50.36,50.37,50.35,50.35,18364.0,34.0342,34.0409,34.0274,34.0274,18364.0
2016-03-22 15:05:00,50.35,50.36,50.32,50.33,51999.0,34.0274,34.0342,34.0071,34.0139,51999.0
2016-03-22 15:10:00,50.33,50.38,50.33,50.35,28444.0,34.0139,34.0477,34.0139,34.0274,28444.0
2016-03-22 15:15:00,50.35,50.35,50.3,50.32,22547.0,34.0274,34.0274,33.9936,34.0071,22547.0
2016-03-22 15:20:00,50.31,50.33,50.3,50.3,27003.0,34.0004,34.0139,33.9936,33.9936,27003.0
2016-03-22 15:25:00,50.31,50.32,50.29,50.3,20420.0,34.0004,34.0071,33.9868,33.9936,20420.0
2016-03-22 15:30:00,50.3,50.31,50.28,50.28,23031.0,33.9936,34.0004,33.9801,33.9801,23031.0
2016-03-22 15:35:00,50.28,50.29,50.23,50.23,40478.0,33.9801,33.9868,33.9463,33.9463,40478.0
2016-03-22 15:40:00,50.23,50.25,50.22,50.23,56072.0,33.9463,33.9598,33.9395,33.9463,56072.0
2016-03-22 15:45:00,50.23,50.25,50.21,50.23,59287.0,33.9463,33.9598,33.9328,33.9463,59287.0
2016-03-22 15:50:00,50.23,50.26,50.22,50.26,76912.0,33.9463,33.9666,33.9395,33.9666,76912.0
2016-03-22 15:55:00,50.25,50.28,50.23,50.28,103935.0,33.9598,33.9801,33.9463,33.9801,103935.0
2016-03-23 09:30:00,50.31,50.31,50.07,50.16,79299.0,34.0004,34.0004,33.8382,33.899,79299.0
2016-03-23 09:35:00,50.16,50.18,50.1,50.11,27063.0,33.899,33.9125,33.8584,33.8652,27063.0
2016-03-23 09:40:00,50.12,50.22,50.12,50.19,35703.0,33.872,33.9395,33.872,33.9193,35703.0
2016-03-23 09:45:00,50.18,50.22,50.15,50.22,14728.0,33.9125,33.9395,33.8922,33.9395,14728.0
2016-03-23 09:50:00,50.23,50.23,50.13,50.21,23127.0,33.9463,33.9463,33.8787,33.9328,23127.0
2016-03-23 09:55:00,50.21,50.3,50.2,50.27,18103.0,33.9328,33.9936,33.926,33.9733,18103.0
2016-03-23 10:00:00,50.29,50.45,50.27,50.45,32648.0,33.9868,34.095,33.9733,34.095,32648.0
2016-03-23 10:05:00,50.46,50.48,50.39,50.42,26109.0,34.1017,34.1153,34.0544,34.0747,26109.0
2016-03-23 10:10:00,50.42,50.43,50.35,50.39,25873.0,34.0747,34.0815,34.0274,34.0544,25873.0
2016-03-23 10:15:00,50.39,50.57,50.37,50.56,24149.0,34.0544,34.1761,34.0409,34.1693,24149.0
2016-03-23 10:20:00,50.55,50.55,50.46,50.51,11813.0,34.1626,34.1626,34.1017,34.1355,11813.0
2016-03-23 10:25:00,50.51,50.58,50.49,50.56,30044.0,34.1355,34.1828,34.122,34.1693,30044.0
2016-03-23 10:30:00,50.57,50.64,50.52,50.61,26504.0,34.1761,34.2234,34.1423,34.2031,26504.0
2016-03-23 10:35:00,50.6,50.6,50.55,50.57,16884.0,34.1963,34.1963,34.1626,34.1761,16884.0
2016-03-23 10:40:00,50.58,50.61,50.55,50.59,50952.0,34.1828,34.2031,34.1626,34.1896,50952.0
2016-03-23 10:45:00,50.58,50.69,50.58,50.68,55145.0,34.1828,34.2572,34.1828,34.2504,55145.0
2016-03-23 10:50:00,50.68,50.75,50.68,50.74,20219.0,34.2504,34.2977,34.2504,34.291,20219.0
2016-03-23 10:55:00,50.74,50.75,50.7,50.71,19158.0,34.291,34.2977,34.2639,34.2707,19158.0
2016-03-23 11:00:00,50.71,50.71,50.63,50.66,21934.0,34.2707,34.2707,34.2166,34.2369,21934.0
2016-03-23 11:05:00,50.66,50.68,50.64,50.66,21632.0,34.2369,34.2504,34.2234,34.2369,21632.0
2016-03-23 11:10:00,50.65,50.71,50.65,50.71,19416.0,34.2301,34.2707,34.2301,34.2707,19416.0
2016-03-23 11:15:00,50.7,50.7,50.66,50.66,19609.0,34.2639,34.2639,34.2369,34.2369,19609.0
2016-03-23 11:20:00,50.67,50.68,50.62,50.67,28491.0,34.2437,34.2504,34.2099,34.2437,28491.0
2016-03-23 11:25:00,50.67,50.69,50.64,50.65,17952.0,34.2437,34.2572,34.2234,34.2301,17952.0
2016-03-23 11:30:00,50.65,50.68,50.62,50.66,41738.0,34.2301,34.2504,34.2099,34.2369,41738.0
2016-03-23 11:35:00,50.65,50.67,50.61,50.64,29219.0,34.2301,34.2437,34.2031,34.2234,29219.0
2016-03-23 11:40:00,50.64,50.68,50.64,50.66,10444.0,34.2234,34.2504,34.2234,34.2369,10444.0
2016-03-23 11:45:00,50.66,50.69,50.65,50.67,15436.0,34.2369,34.2572,34.2301,34.2437,15436.0
2016-03-23 11:50:00,50.67,50.71,50.62,50.63,32241.0,34.2437,34.2707,34.2099,34.2166,32241.0
2016-03-23 11:55:00,50.62,50.73,50.62,50.71,18620.0,34.2099,34.2842,34.2099,34.2707,18620.0
2016-03-23 12:00:00,50.71,50.76,50.7,50.75,36975.0,34.2707,34.3045,34.2639,34.2977,36975.0
2016-03-23 12:05:00,50.75,50.77,50.73,50.76,16447.0,34.2977,34.3112,34.2842,34.3045,16447.0
2016-03-23 12:10:00,50.77,50.77,50.73,50.76,14770.0,34.3112,34.3112,34.2842,34.3045,14770.0
2016-03-23 12:15:00,50.76,50.78,50.75,50.76,16823.0,34.3045,34.318,34.2977,34.3045,16823.0
2016-03-23 12:20:00,50.76,50.8,50.75,50.8,21463.0,34.3045,34.3315,34.2977,34.3315,21463.0
2016-03-23 12:25:00,50.8,50.81,50.75,50.75,28316.0,34.3315,34.3383,34.2977,34.2977,28316.0
2016-03-23 12:30:00,50.75,50.77,50.72,50.73,28514.0,34.2977,34.3112,34.2774,34.2842,28514.0
2016-03-23 12:35:00,50.73,50.75,50.72,50.75,9856.0,34.2842,34.2977,34.2774,34.2977,9856.0
2016-03-23 12:40:00,50.75,50.76,50.72,50.72,14003.0,34.2977,34.3045,34.2774,34.2774,14003.0
2016-03-23 12:45:00,50.72,50.75,50.71,50.74,32248.0,34.2774,34.2977,34.2707,34.291,32248.0
2016-03-23 12:50:00,50.74,50.74,50.69,50.71,55408.0,34.291,34.291,34.2572,34.2707,55408.0
2016-03-23 12:55:00,50.72,50.73,50.68,50.69,11501.0,34.2774,34.2842,34.2504,34.2572,11501.0
2016-03-23 13:00:00,50.68,50.71,50.65,50.71,20154.0,34.2504,34.2707,34.2301,34.2707,20154.0
2016-03-23 13:05:00,50.7,50.73,50.7,50.73,8297.0,34.2639,34.2842,34.2639,34.2842,8297.0
2016-03-23 13:10:00,50.72,50.72,50.69,50.69,14883.0,34.2774,34.2774,34.2572,34.2572,14883.0
2016-03-23 13:15:00,50.69,50.71,50.66,50.69,37307.0,34.2572,34.2707,34.2369,34.2572,37307.0
2016-03-23 13:20:00,50.69,50.72,50.66,50.69,17976.0,34.2572,34.2774,34.2369,34.2572,17976.0
2016-03-23 13:25:00,50.68,50.69,50.62,50.63,21763.0,34.2504,34.2572,34.2099,34.2166,21763.0
2016-03-23 13:30:00,50.63,50.64,50.6,50.63,24759.0,34.2166,34.2234,34.1963,34.2166,24759.0
2016-03-23 13:35:00,50.63,50.69,50.61,50.69,13654.0,34.2166,34.2572,34.2031,34.2572,13654.0
2016-03-23 13:40:00,50.69,50.71,50.66,50.66,18652.0,34.2572,34.2707,34.2369,34.2369,18652.0
2016-03-23 13:45:00,50.66,50.68,50.65,50.66,15694.0,34.2369,34.2504,34.2301,34.2369,15694.0
2016-03-23 13:50:00,50.66,50.75,50.66,50.73,41826.0,34.2369,34.2977,34.2369,34.2842,41826.0
2016-03-23 13:55:00,50.73,50.85,50.73,50.83,63087.0,34.2842,34.3653,34.2842,34.3518,63087.0
2016-03-23 14:00:00,50.82,50.87,50.8,50.82,28366.0,34.345,34.3788,34.3315,34.345,28366.0
2016-03-23 14:05:00,50.82,50.82,50.71,50.78,25425.0,34.345,34.345,34.2707,34.318,25425.0
2016-03-23 14:10:00,50.77,50.86,50.77,50.81,42976.0,34.3112,34.3721,34.3112,34.3383,42976.0
2016-03-23 14:15:00,50.81,50.81,50.75,50.79,22728.0,34.3383,34.3383,34.2977,34.3248,22728.0
2016-03-23 14:20:00,50.8,50.8,50.68,50.68,34148.0,34.3315,34.3315,34.2504,34.2504,34148.0
2016-03-23 14:25:00,50.68,50.77,50.68,50.76,23495.0,34.2504,34.3112,34.2504,34.3045,23495.0
2016-03-23 14:30:00,50.76,50.78,50.73,50.74,21603.0,34.3045,34.318,34.2842,34.291,21603.0
2016-03-23 14:35:00,50.73,50.79,50.71,50.77,21475.0,34.2842,34.3248,34.2707,34.3112,21475.0
2016-03-23 14:40:00,50.76,50.8,50.75,50.79,22545.0,34.3045,34.3315,34.2977,34.3248,22545.0
2016-03-23 14:45:00,50.79,50.81,50.72,50.73,23393.0,34.3248,34.3383,34.2774,34.2842,23393.0
2016-03-23 14:50:00,50.73,50.74,50.71,50.73,13079.0,34.2842,34.291,34.2707,34.2842,13079.0
2016-03-23 14:55:00,50.73,50.74,50.7,50.73,17715.0,34.2842,34.291,34.2639,34.2842,17715.0
2016-03-23 15:00:00,50.72,50.72,50.69,50.72,27469.0,34.2774,34.2774,34.2572,34.2774,27469.0
2016-03-23 15:05:00,50.72,50.73,50.7,50.71,30466.0,34.2774,34.2842,34.2639,34.2707,30466.0
2016-03-23 15:10:00,50.7,50.71,50.66,50.7,52614.0,34.2639,34.2707,34.2369,34.2639,52614.0
2016-03-23 15:15:00,50.7,50.7,50.64,50.66,49724.0,34.2639,34.2639,34.2234,34.2369,49724.0
2016-03-23 15:20:00,50.65,50.7,50.63,50.65,108808.0,34.2301,34.2639,34.2166,34.2301,108808.0
2016-03-23 15:25:00,50.64,50.65,50.6,50.61,53059.0,34.2234,34.2301,34.1963,34.2031,53059.0
2016-03-23 15:30:00,50.62,50.68,50.6,50.68,44373.0,34.2099,34.2504,34.1963,34.2504,44373.0
2016-03-23 15:35:00,50.68,50.71,50.64,50.64,44680.0,34.2504,34.2707,34.2234,34.2234,44680.0
2016-03-23 15:40:00,50.64,50.69,50.62,50.69,37181.0,34.2234,34.2572,34.2099,34.2572,37181.0
2016-03-23 15:45:00,50.68,50.74,50.64,50.74,112327.0,34.2504,34.291,34.2234,34.291,112327.0
2016-03-23 15:50:00,50.73,50.77,50.73,50.75,103632.0,34.2842,34.3112,34.2842,34.2977,103632.0
2016-03-23 15:55:00,50.76,50.76,50.67,50.68,155840.0,34.3045,34.3045,34.2437,34.2504,155840.0
2016-03-24 09:30:00,50.67,50.9,50.59,50.86,82898.0,34.2437,34.3991,34.1896,34.3721,82898.0
2016-03-24 09:35:00,50.84,50.92,50.77,50.86,43210.0,34.3585,34.4126,34.3112,34.3721,43210.0
2016-03-24 09:40:00,50.86,50.92,50.8,50.89,59561.0,34.3721,34.4126,34.3315,34.3923,59561.0
2016-03-24 09:45:00,50.89,50.98,50.89,50.95,33214.0,34.3923,34.4532,34.3923,34.4329,33214.0
2016-03-24 09:50:00,50.96,50.98,50.86,50.89,51477.0,34.4396,34.4532,34.3721,34.3923,51477.0
2016-03-24 09:55:00,50.88,50.96,50.86,50.87,27924.0,34.3856,34.4396,34.3721,34.3788,27924.0
2016-03-24 10:00:00,50.85,50.87,50.75,50.83,69263.0,34.3653,34.3788,34.2977,34.3518,69263.0
2016-03-24 10:05:00,50.84,50.86,50.75,50.86,74529.0,34.3585,34.3721,34.2977,34.3721,74529.0
2016-03-24 10:10:00,50.85,50.92,50.83,50.88,32550.0,34.3653,34.4126,34.3518,34.3856,32550.0
2016-03-24 10:15:00,50.88,50.92,50.79,50.91,34846.0,34.3856,34.4126,34.3248,34.4059,34846.0
2016-03-24 10:20:00,50.91,50.91,50.8,50.89,27546.0,34.4059,34.4059,34.3315,34.3923,27546.0
2016-03-24 10:25:00,50.89,50.96,50.87,50.96,34714.0,34.3923,34.4396,34.3788,34.4396,34714.0
2016-03-24 10:30:00,50.95,50.96,50.86,50.87,24945.0,34.4329,34.4396,34.3721,34.3788,24945.0
2016-03-24 10:35:00,50.87,50.87,50.72,50.73,25007.0,34.3788,34.3788,34.2774,34.2842,25007.0
2016-03-24 10:40:00,50.72,50.72,50.65,50.72,18576.0,34.2774,34.2774,34.2301,34.2774,18576.0
2016-03-24 10:45:00,50.72,50.74,50.63,50.64,24034.0,34.2774,34.291,34.2166,34.2234,24034.0
2016-03-24 10:50:00,50.64,50.65,50.58,50.65,22628.0,34.2234,34.2301,34.1828,34.2301,22628.0
2016-03-24 10:55:00,50.64,50.69,50.6,50.64,17282.0,34.2234,34.2572,34.1963,34.2234,17282.0
2016-03-24 11:00:00,50.65,50.72,50.63,50.69,30559.0,34.2301,34.2774,34.2166,34.2572,30559.0
2016-03-24 11:05:00,50.68,50.69,50.63,50.69,12270.0,34.2504,34.2572,34.2166,34.2572,12270.0
2016-03-24 11:10:00,50.69,50.69,50.64,50.66,11754.0,34.2572,34.2572,34.2234,34.2369,11754.0
2016-03-24 11:15:00,50.66,50.67,50.62,50.65,17600.0,34.2369,34.2437,34.2099,34.2301,17600.0
2016-03-24 11:20:00,50.64,50.69,50.63,50.69,14139.0,34.2234,34.2572,34.2166,34.2572,14139.0
2016-03-24 11:25:00,50.69,50.74,50.63,50.64,23277.0,34.2572,34.291,34.2166,34.2234,23277.0
2016-03-24 11:30:00,50.64,50.69,50.62,50.68,51583.0,34.2234,34.2572,34.2099,34.2504,51583.0
2016-03-24 11:35:00,50.69,50.76,50.68,50.75,21582.0,34.2572,34.3045,34.2504,34.2977,21582.0
2016-03-24 11:40:00,50.75,50.75,50.69,50.69,35134.0,34.2977,34.2977,34.2572,34.2572,35134.0
2016-03-24 11:45:00,50.69,50.78,50.69,50.72,25863.0,34.2572,34.318,34.2572,34.2774,25863.0
2016-03-24 11:50:00,50.72,50.75,50.71,50.74,24727.0,34.2774,34.2977,34.2707,34.291,24727.0
2016-03-24 11:55:00,50.73,50.77,50.72,50.74,23106.0,34.2842,34.3112,34.2774,34.291,23106.0
2016-03-24 12:00:00,50.75,50.81,50.75,50.8,55606.0,34.2977,34.3383,34.2977,34.3315,55606.0
2016-03-24 12:05:00,50.8,50.81,50.76,50.79,25758.0,34.3315,34.3383,34.3045,34.3248,25758.0
2016-03-24 12:10:00,50.8,50.83,50.77,50.82,40791.0,34.3315,34.3518,34.3112,34.345,40791.0
2016-03-24 12:15:00,50.83,50.86,50.82,50.83,14681.0,34.3518,34.3721,34.345,34.3518,14681.0
2016-03-24 12:20:00,50.83,50.84,50.79,50.81,18227.0,34.3518,34.3585,34.3248,34.3383,18227.0
2016-03-24 12:25:00,50.8,50.81,50.73,50.74,18683.0,34.3315,34.3383,34.2842,34.291,18683.0
2016-03-24 12:30:00,50.74,50.74,50.69,50.72,20756.0,34.291,34.291,34.2572,34.2774,20756.0
2016-03-24 12:35:00,50.73,50.77,50.72,50.73,16146.0,34.2842,34.3112,34.2774,34.2842,16146.0
2016-03-24 12:40:00,50.73,50.75,50.71,50.72,24203.0,34.2842,34.2977,34.2707,34.2774,24203.0
2016-03-24 12:45:00,50.72,50.72,50.65,50.68,12756.0,34.2774,34.2774,34.2301,34.2504,12756.0
2016-03-24 12:50:00,50.69,50.7,50.65,50.66,13704.0,34.2572,34.2639,34.2301,34.2369,13704.0
2016-03-24 12:55:00,50.66,50.69,50.65,50.66,19062.0,34.2369,34.2572,34.2301,34.2369,19062.0
2016-03-24 13:00:00,50.66,50.69,50.66,50.68,7625.0,34.2369,34.2572,34.2369,34.2504,7625.0
2016-03-24 13:05:00,50.67,50.76,50.67,50.75,11509.0,34.2437,34.3045,34.2437,34.2977,11509.0
2016-03-24 13:10:00,50.75,50.77,50.74,50.75,23515.0,34.2977,34.3112,34.291,34.2977,23515.0
2016-03-24 13:15:00,50.74,50.78,50.74,50.77,22521.0,34.291,34.318,34.291,34.3112,22521.0
2016-03-24 13:20:00,50.77,50.79,50.76,50.78,16445.0,34.3112,34.3248,34.3045,34.318,16445.0
2016-03-24 13:25:00,50.79,50.85,50.79,50.84,25133.0,34.3248,34.3653,34.3248,34.3585,25133.0
2016-03-24 13:30:00,50.85,50.87,50.81,50.85,18832.0,34.3653,34.3788,34.3383,34.3653,18832.0
2016-03-24 13:35:00,50.85,50.88,50.84,50.86,31174.0,34.3653,34.3856,34.3585,34.3721,31174.0
2016-03-24 13:40:00,50.86,50.86,50.79,50.83,33098.0,34.3721,34.3721,34.3248,34.3518,33098.0
2016-03-24 13:45:00,50.84,50.85,50.83,50.84,18265.0,34.3585,34.3653,34.3518,34.3585,18265.0
2016-03-24 13:50:00,50.84,50.86,50.83,50.83,14017.0,34.3585,34.3721,34.3518,34.3518,14017.0
2016-03-24 13:55:00,50.83,50.89,50.83,50.87,47588.0,34.3518,34.3923,34.3518,34.3788,47588.0
2016-03-24 14:00:00,50.88,50.89,50.86,50.89,18045.0,34.3856,34.3923,34.3721,34.3923,18045.0
2016-03-24 14:05:00,50.89,50.9,50.87,50.87,31652.0,34.3923,34.3991,34.3788,34.3788,31652.0
2016-03-24 14:10:00,50.87,50.87,50.85,50.87,24119.0,34.3788,34.3788,34.3653,34.3788,24119.0
2016-03-24 14:15:00,50.88,50.88,50.81,50.83,42939.0,34.3856,34.3856,34.3383,34.3518,42939.0
2016-03-24 14:20:00,50.84,50.84,50.81,50.84,23654.0,34.3585,34.3585,34.3383,34.3585,23654.0
2016-03-24 14:25:00,50.84,50.87,50.83,50.86,30417.0,34.3585,34.3788,34.3518,34.3721,30417.0
2016-03-24 14:30:00,50.87,50.87,50.84,50.85,21768.0,34.3788,34.3788,34.3585,34.3653,21768.0
2016-03-24 14:35:00,50.84,50.89,50.84,50.87,54242.0,34.3585,34.3923,34.3585,34.3788,54242.0
2016-03-24 14:40:00,50.88,50.89,50.86,50.89,14578.0,34.3856,34.3923,34.3721,34.3923,14578.0
2016-03-24 14:45:00,50.89,50.92,50.88,50.88,29501.0,34.3923,34.4126,34.3856,34.3856,29501.0
2016-03-24 14:50:00,50.88,50.88,50.82,50.83,26637.0,34.3856,34.3856,34.345,34.3518,26637.0
2016-03-24 14:55:00,50.83,50.84,50.81,50.82,18591.0,34.3518,34.3585,34.3383,34.345,18591.0
2016-03-24 15:00:00,50.82,50.84,50.8,50.8,24588.0,34.345,34.3585,34.3315,34.3315,24588.0
2016-03-24 15:05:00,50.81,50.85,50.79,50.85,35378.0,34.3383,34.3653,34.3248,34.3653,35378.0
2016-03-24 15:10:00,50.85,50.92,50.85,50.91,43744.0,34.3653,34.4126,34.3653,34.4059,43744.0
2016-03-24 15:15:00,50.91,50.94,50.91,50.93,41458.0,34.4059,34.4261,34.4059,34.4194,41458.0
2016-03-24 15:20:00,50.93,50.93,50.88,50.91,32295.0,34.4194,34.4194,34.3856,34.4059,32295.0
2016-03-24 15:25:00,50.91,50.92,50.89,50.91,25693.0,34.4059,34.4126,34.3923,34.4059,25693.0
2016-03-24 15:30:00,50.91,50.93,50.89,50.9,65490.0,34.4059,34.4194,34.3923,34.3991,65490.0
2016-03-24 15:35:00,50.91,50.92,50.86,50.92,43383.0,34.4059,34.4126,34.3721,34.4126,43383.0
2016-03-24 15:40:00,50.92,50.94,50.9,50.94,49036.0,34.4126,34.4261,34.3991,34.4261,49036.0
2016-03-24 15:45:00,50.94,50.95,50.91,50.93,75721.0,34.4261,34.4329,34.4059,34.4194,75721.0
2016-03-24 15:50:00,50.92,50.95,50.89,50.95,94980.0,34.4126,34.4329,34.3923,34.4329,94980.0
2016-03-24 15:55:00,50.94,50.97,50.89,50.9,209742.0,34.4261,34.4464,34.3923,34.3991,209742.0
2016-03-28 09:30:00,50.83,50.95,50.83,50.87,89145.0,34.3518,34.4329,34.3518,34.3788,89145.0
2016-03-28 09:35:00,50.87,51.0,50.84,50.99,94011.0,34.3788,34.4667,34.3585,34.4599,94011.0
2016-03-28 09:40:00,50.99,51.17,50.97,51.01,348459.0,34.4599,34.5816,34.4464,34.4734,348459.0
2016-03-28 09:45:00,51.02,51.09,51.01,51.05,26208.0,34.4802,34.5275,34.4734,34.5005,26208.0
2016-03-28 09:50:00,51.06,51.06,50.95,50.99,38368.0,34.5072,34.5072,34.4329,34.4599,38368.0
2016-03-28 09:55:00,50.98,51.03,50.85,50.86,29605.0,34.4532,34.487,34.3653,34.3721,29605.0
2016-03-28 10:00:00,50.85,50.86,50.72,50.73,54273.0,34.3653,34.3721,34.2774,34.2842,54273.0
2016-03-28 10:05:00,50.72,50.75,50.66,50.69,40446.0,34.2774,34.2977,34.2369,34.2572,40446.0
2016-03-28 10:10:00,50.69,50.73,50.58,50.58,26908.0,34.2572,34.2842,34.1828,34.1828,26908.0
2016-03-28 10:15:00,50.6,50.67,50.6,50.64,15116.0,34.1963,34.2437,34.1963,34.2234,15116.0
2016-03-28 10:20:00,50.65,50.66,50.61,50.63,16143.0,34.2301,34.2369,34.2031,34.2166,16143.0
2016-03-28 10:25:00,50.63,50.7,50.6,50.68,56774.0,34.2166,34.2639,34.1963,34.2504,56774.0
2016-03-28 10:30:00,50.69,50.77,50.68,50.69,22221.0,34.2572,34.3112,34.2504,34.2572,22221.0
2016-03-28 10:35:00,50.71,50.78,50.7,50.73,30616.0,34.2707,34.318,34.2639,34.2842,30616.0
2016-03-28 10:40:00,50.73,50.77,50.63,50.65,53146.0,34.2842,34.3112,34.2166,34.2301,53146.0
2016-03-28 10:45:00,50.64,50.65,50.58,50.59,35657.0,34.2234,34.2301,34.1828,34.1896,35657.0
2016-03-28 10:50:00,50.59,50.64,50.56,50.63,15642.0,34.1896,34.2234,34.1693,34.2166,15642.0
2016-03-28 10:55:00,50.64,50.66,50.56,50.59,18604.0,34.2234,34.2369,34.1693,34.1896,18604.0
2016-03-28 11:00:00,50.59,50.68,50.59,50.67,19700.0,34.1896,34.2504,34.1896,34.2437,19700.0
2016-03-28 11:05:00,50.66,50.68,50.65,50.68,15562.0,34.2369,34.2504,34.2301,34.2504,15562.0
2016-03-28 11:10:00,50.68,50.7,50.64,50.66,13089.0,34.2504,34.2639,34.2234,34.2369,13089.0
2016-03-28 11:15:00,50.66,50.67,50.64,50.67,10962.0,34.2369,34.2437,34.2234,34.2437,10962.0
2016-03-28 11:20:00,50.66,50.66,50.6,50.62,13070.0,34.2369,34.2369,34.1963,34.2099,13070.0
2016-03-28 11:25:00,50.62,50.65,50.62,50.64,11644.0,34.2099,34.2301,34.2099,34.2234,11644.0
2016-03-28 11:30:00,50.63,50.63,50.55,50.55,17763.0,34.2166,34.2166,34.1626,34.1626,17763.0
2016-03-28 11:35:00,50.55,50.58,50.53,50.57,12827.0,34.1626,34.1828,34.149,34.1761,12827.0
2016-03-28 11:40:00,50.57,50.62,50.56,50.6,11641.0,34.1761,34.2099,34.1693,34.1963,11641.0
2016-03-28 11:45:00,50.6,50.64,50.59,50.62,15619.0,34.1963,34.2234,34.1896,34.2099,15619.0
2016-03-28 11:50:00,50.62,50.67,50.61,50.66,12149.0,34.2099,34.2437,34.2031,34.2369,12149.0
2016-03-28 11:55:00,50.66,50.68,50.62,50.63,14029.0,34.2369,34.2504,34.2099,34.2166,14029.0
2016-03-28 12:00:00,50.63,50.63,50.6,50.62,47035.0,34.2166,34.2166,34.1963,34.2099,47035.0
2016-03-28 12:05:00,50.61,50.63,50.6,50.61,24494.0,34.2031,34.2166,34.1963,34.2031,24494.0
2016-03-28 12:10:00,50.61,50.63,50.6,50.61,12026.0,34.2031,34.2166,34.1963,34.2031,12026.0
2016-03-28 12:15:00,50.61,50.61,50.58,50.59,16869.0,34.2031,34.2031,34.1828,34.1896,16869.0
2016-03-28 12:20:00,50.59,50.61,50.57,50.6,15016.0,34.1896,34.2031,34.1761,34.1963,15016.0
2016-03-28 12:25:00,50.6,50.61,50.56,50.57,10354.0,34.1963,34.2031,34.1693,34.1761,10354.0
2016-03-28 12:30:00,50.57,50.58,50.55,50.56,11508.0,34.1761,34.1828,34.1626,34.1693,11508.0
2016-03-28 12:35:00,50.57,50.6,50.56,50.59,19100.0,34.1761,34.1963,34.1693,34.1896,19100.0
2016-03-28 12:40:00,50.59,50.61,50.58,50.59,9858.0,34.1896,34.2031,34.1828,34.1896,9858.0
2016-03-28 12:45:00,50.6,50.61,50.57,50.6,23765.0,34.1963,34.2031,34.1761,34.1963,23765.0
2016-03-28 12:50:00,50.61,50.65,50.6,50.6,19485.0,34.2031,34.2301,34.1963,34.1963,19485.0
2016-03-28 12:55:00,50.6,50.61,50.57,50.57,8057.0,34.1963,34.2031,34.1761,34.1761,8057.0
2016-03-28 13:00:00,50.57,50.58,50.54,50.57,10902.0,34.1761,34.1828,34.1558,34.1761,10902.0
2016-03-28 13:05:00,50.57,50.63,50.57,50.61,13144.0,34.1761,34.2166,34.1761,34.2031,13144.0
2016-03-28 13:10:00,50.61,50.62,50.6,50.61,13109.0,34.2031,34.2099,34.1963,34.2031,13109.0
2016-03-28 13:15:00,50.61,50.63,50.59,50.59,10660.0,34.2031,34.2166,34.1896,34.1896,10660.0
2016-03-28 13:20:00,50.6,50.6,50.55,50.56,12407.0,34.1963,34.1963,34.1626,34.1693,12407.0
2016-03-28 13:25:00,50.56,50.59,50.55,50.57,7895.0,34.1693,34.1896,34.1626,34.1761,7895.0
2016-03-28 13:30:00,50.57,50.57,50.53,50.53,10806.0,34.1761,34.1761,34.149,34.149,10806.0
2016-03-28 13:35:00,50.54,50.56,50.53,50.56,13159.0,34.1558,34.1693,34.149,34.1693,13159.0
2016-03-28 13:40:00,50.57,50.59,50.54,50.55,18453.0,34.1761,34.1896,34.1558,34.1626,18453.0
2016-03-28 13:45:00,50.55,50.57,50.54,50.54,15132.0,34.1626,34.1761,34.1558,34.1558,15132.0
2016-03-28 13:50:00,50.55,50.56,50.53,50.53,11856.0,34.1626,34.1693,34.149,34.149,11856.0
2016-03-28 13:55:00,50.54,50.56,50.53,50.55,18265.0,34.1558,34.1693,34.149,34.1626,18265.0
2016-03-28 14:00:00,50.55,50.59,50.53,50.59,32858.0,34.1626,34.1896,34.149,34.1896,32858.0
2016-03-28 14:05:00,50.59,50.62,50.59,50.62,6513.0,34.1896,34.2099,34.1896,34.2099,6513.0
2016-03-28 14:10:00,50.62,50.68,50.62,50.68,18173.0,34.2099,34.2504,34.2099,34.2504,18173.0
2016-03-28 14:15:00,50.67,50.67,50.62,50.64,13982.0,34.2437,34.2437,34.2099,34.2234,13982.0
2016-03-28 14:20:00,50.64,50.66,50.64,50.66,20548.0,34.2234,34.2369,34.2234,34.2369,20548.0
2016-03-28 14:25:00,50.66,50.66,50.6,50.63,22344.0,34.2369,34.2369,34.1963,34.2166,22344.0
2016-03-28 14:30:00,50.63,50.66,50.63,50.66,37819.0,34.2166,34.2369,34.2166,34.2369,37819.0
2016-03-28 14:35:00,50.65,50.68,50.64,50.64,18200.0,34.2301,34.2504,34.2234,34.2234,18200.0
2016-03-28 14:40:00,50.63,50.65,50.6,50.64,13982.0,34.2166,34.2301,34.1963,34.2234,13982.0
2016-03-28 14:45:00,50.63,50.63,50.62,50.63,14092.0,34.2166,34.2166,34.2099,34.2166,14092.0
2016-03-28 14:50:00,50.62,50.66,50.6,50.62,16227.0,34.2099,34.2369,34.1963,34.2099,16227.0
2016-03-28 14:55:00,50.61,50.63,50.59,50.62,18707.0,34.2031,34.2166,34.1896,34.2099,18707.0
2016-03-28 15:00:00,50.63,50.68,50.63,50.66,18918.0,34.2166,34.2504,34.2166,34.2369,18918.0
2016-03-28 15:05:00,50.67,50.7,50.65,50.68,27740.0,34.2437,34.2639,34.2301,34.2504,27740.0
2016-03-28 15:10:00,50.68,50.68,50.66,50.66,29193.0,34.2504,34.2504,34.2369,34.2369,29193.0
2016-03-28 15:15:00,50.67,50.69,50.65,50.65,34085.0,34.2437,34.2572,34.2301,34.2301,34085.0
2016-03-28 15:20:00,50.66,50.7,50.65,50.66,32544.0,34.2369,34.2639,34.2301,34.2369,32544.0
2016-03-28 15:25:00,50.66,50.67,50.63,50.66,28309.0,34.2369,34.2437,34.2166,34.2369,28309.0
2016-03-28 15:30:00,50.66,50.67,50.64,50.65,25873.0,34.2369,34.2437,34.2234,34.2301,25873.0
2016-03-28 15:35:00,50.65,50.67,50.62,50.62,54955.0,34.2301,34.2437,34.2099,34.2099,54955.0
2016-03-28 15:40:00,50.62,50.64,50.61,50.62,38510.0,34.2099,34.2234,34.2031,34.2099,38510.0
2016-03-28 15:45:00,50.62,50.63,50.6,50.61,95449.0,34.2099,34.2166,34.1963,34.2031,95449.0
2016-03-28 15:50:00,50.61,50.62,50.58,50.6,95785.0,34.2031,34.2099,34.1828,34.1963,95785.0
2016-03-28 15:55:00,50.6,50.61,50.56,50.59,136406.0,34.1963,34.2031,34.1693,34.1896,136406.0
2016-03-29 09:30:00,50.75,50.86,50.57,50.74,134022.0,34.2977,34.3721,34.1761,34.291,134022.0
2016-03-29 09:35:00,50.73,50.94,50.67,50.83,56103.0,34.2842,34.4261,34.2437,34.3518,56103.0
2016-03-29 09:40:00,50.81,50.93,50.78,50.92,82891.0,34.3383,34.4194,34.318,34.4126,82891.0
2016-03-29 09:45:00,50.92,50.93,50.84,50.87,24800.0,34.4126,34.4194,34.3585,34.3788,24800.0
2016-03-29 09:50:00,50.87,50.94,50.86,50.9,27321.0,34.3788,34.4261,34.3721,34.3991,27321.0
2016-03-29 09:55:00,50.92,50.92,50.79,50.82,21841.0,34.4126,34.4126,34.3248,34.345,21841.0
2016-03-29 10:00:00,50.83,50.9,50.81,50.89,17400.0,34.3518,34.3991,34.3383,34.3923,17400.0
2016-03-29 10:05:00,50.89,50.91,50.79,50.79,25465.0,34.3923,34.4059,34.3248,34.3248,25465.0
2016-03-29 10:10:00,50.8,50.87,50.76,50.79,23614.0,34.3315,34.3788,34.3045,34.3248,23614.0
2016-03-29 10:15:00,50.8,50.81,50.72,50.75,34568.0,34.3315,34.3383,34.2774,34.2977,34568.0
2016-03-29 10:20:00,50.74,50.75,50.67,50.69,17618.0,34.291,34.2977,34.2437,34.2572,17618.0
2016-03-29 10:25:00,50.69,50.72,50.65,50.66,29802.0,34.2572,34.2774,34.2301,34.2369,29802.0
2016-03-29 10:30:00,50.66,50.72,50.63,50.64,21690.0,34.2369,34.2774,34.2166,34.2234,21690.0
2016-03-29 10:35:00,50.64,50.72,50.64,50.69,26791.0,34.2234,34.2774,34.2234,34.2572,26791.0
2016-03-29 10:40:00,50.68,50.68,50.63,50.66,29796.0,34.2504,34.2504,34.2166,34.2369,29796.0
2016-03-29 10:45:00,50.66,50.72,50.66,50.71,20138.0,34.2369,34.2774,34.2369,34.2707,20138.0
2016-03-29 10:50:00,50.71,50.74,50.66,50.68,32891.0,34.2707,34.291,34.2369,34.2504,32891.0
2016-03-29 10:55:00,50.68,50.79,50.66,50.79,27724.0,34.2504,34.3248,34.2369,34.3248,27724.0
2016-03-29 11:00:00,50.79,50.86,50.79,50.8,58839.0,34.3248,34.3721,34.3248,34.3315,58839.0
2016-03-29 11:05:00,50.79,50.8,50.75,50.77,19827.0,34.3248,34.3315,34.2977,34.3112,19827.0
2016-03-29 11:10:00,50.77,50.79,50.72,50.73,20568.0,34.3112,34.3248,34.2774,34.2842,20568.0
2016-03-29 11:15:00,50.73,50.81,50.73,50.8,19408.0,34.2842,34.3383,34.2842,34.3315,19408.0
2016-03-29 11:20:00,50.8,50.82,50.71,50.73,47619.0,34.3315,34.345,34.2707,34.2842,47619.0
2016-03-29 11:25:00,50.73,50.76,50.71,50.72,14155.0,34.2842,34.3045,34.2707,34.2774,14155.0
2016-03-29 11:30:00,50.72,50.76,50.72,50.75,35968.0,34.2774,34.3045,34.2774,34.2977,35968.0
2016-03-29 11:35:00,50.75,50.79,50.74,50.75,38277.0,34.2977,34.3248,34.291,34.2977,38277.0
2016-03-29 11:40:00,50.76,50.83,50.76,50.8,28556.0,34.3045,34.3518,34.3045,34.3315,28556.0
2016-03-29 11:45:00,50.8,50.84,50.79,50.8,55635.0,34.3315,34.3585,34.3248,34.3315,55635.0
2016-03-29 11:50:00,50.8,50.83,50.72,50.82,32174.0,34.3315,34.3518,34.2774,34.345,32174.0
2016-03-29 11:55:00,50.81,50.81,50.75,50.79,43610.0,34.3383,34.3383,34.2977,34.3248,43610.0
2016-03-29 12:00:00,50.79,50.82,50.78,50.8,59281.0,34.3248,34.345,34.318,34.3315,59281.0
2016-03-29 12:05:00,50.79,50.83,50.79,50.79,27621.0,34.3248,34.3518,34.3248,34.3248,27621.0
2016-03-29 12:10:00,50.8,50.83,50.79,50.83,16839.0,34.3315,34.3518,34.3248,34.3518,16839.0
2016-03-29 12:15:00,50.84,50.85,50.82,50.82,15065.0,34.3585,34.3653,34.345,34.345,15065.0
2016-03-29 12:20:00,50.83,50.99,50.82,50.97,74948.0,34.3518,34.4599,34.345,34.4464,74948.0
2016-03-29 12:25:00,50.97,50.98,50.94,50.97,44343.0,34.4464,34.4532,34.4261,34.4464,44343.0
2016-03-29 12:30:00,50.97,51.0,50.95,50.99,169190.0,34.4464,34.4667,34.4329,34.4599,169190.0
2016-03-29 12:35:00,51.0,51.01,50.92,50.94,61420.0,34.4667,34.4734,34.4126,34.4261,61420.0
2016-03-29 12:40:00,50.95,51.0,50.94,51.0,31137.0,34.4329,34.4667,34.4261,34.4667,31137.0
2016-03-29 12:45:00,51.01,51.02,50.94,50.98,26942.0,34.4734,34.4802,34.4261,34.4532,26942.0
2016-03-29 12:50:00,50.97,51.01,50.95,51.01,18933.0,34.4464,34.4734,34.4329,34.4734,18933.0
2016-03-29 12:55:00,51.01,51.02,50.99,51.01,21057.0,34.4734,34.4802,34.4599,34.4734,21057.0
2016-03-29 13:00:00,51.02,51.02,50.96,50.98,34447.0,34.4802,34.4802,34.4396,34.4532,34447.0
2016-03-29 13:05:00,50.99,51.01,50.96,50.96,32875.0,34.4599,34.4734,34.4396,34.4396,32875.0
2016-03-29 13:10:00,50.96,50.98,50.92,50.95,15082.0,34.4396,34.4532,34.4126,34.4329,15082.0
2016-03-29 13:15:00,50.95,51.0,50.95,51.0,11523.0,34.4329,34.4667,34.4329,34.4667,11523.0
2016-03-29 13:20:00,51.0,51.02,50.98,51.0,34051.0,34.4667,34.4802,34.4532,34.4667,34051.0
2016-03-29 13:25:00,51.0,51.02,50.97,51.01,16786.0,34.4667,34.4802,34.4464,34.4734,16786.0
2016-03-29 13:30:00,51.0,51.01,50.97,50.99,16878.0,34.4667,34.4734,34.4464,34.4599,16878.0
2016-03-29 13:35:00,51.0,51.0,50.95,50.96,21778.0,34.4667,34.4667,34.4329,34.4396,21778.0
2016-03-29 13:40:00,50.97,51.01,50.96,51.0,22313.0,34.4464,34.4734,34.4396,34.4667,22313.0
2016-03-29 13:45:00,51.01,51.03,51.0,51.0,40696.0,34.4734,34.487,34.4667,34.4667,40696.0
2016-03-29 13:50:00,51.01,51.06,50.99,51.04,49141.0,34.4734,34.5072,34.4599,34.4937,49141.0
2016-03-29 13:55:00,51.05,51.07,51.02,51.06,22829.0,34.5005,34.514,34.4802,34.5072,22829.0
2016-03-29 14:00:00,51.06,51.07,51.0,51.01,42797.0,34.5072,34.514,34.4667,34.4734,42797.0
2016-03-29 14:05:00,51.02,51.03,50.99,50.99,31991.0,34.4802,34.487,34.4599,34.4599,31991.0
2016-03-29 14:10:00,50.99,51.03,50.98,51.02,57358.0,34.4599,34.487,34.4532,34.4802,57358.0
2016-03-29 14:15:00,51.03,51.03,51.0,51.02,35818.0,34.487,34.487,34.4667,34.4802,35818.0
2016-03-29 14:20:00,51.02,51.07,51.02,51.04,22812.0,34.4802,34.514,34.4802,34.4937,22812.0
2016-03-29 14:25:00,51.03,51.09,51.03,51.09,24617.0,34.487,34.5275,34.487,34.5275,24617.0
2016-03-29 14:30:00,51.09,51.14,51.09,51.12,47806.0,34.5275,34.5613,34.5275,34.5478,47806.0
2016-03-29 14:35:00,51.1,51.1,51.06,51.1,35920.0,34.5343,34.5343,34.5072,34.5343,35920.0
2016-03-29 14:40:00,51.1,51.1,51.06,51.1,18059.0,34.5343,34.5343,34.5072,34.5343,18059.0
2016-03-29 14:45:00,51.1,51.13,51.07,51.12,27805.0,34.5343,34.5545,34.514,34.5478,27805.0
2016-03-29 14:50:00,51.12,51.15,51.08,51.14,74376.0,34.5478,34.568,34.5207,34.5613,74376.0
2016-03-29 14:55:00,51.13,51.15,51.12,51.12,29462.0,34.5545,34.568,34.5478,34.5478,29462.0
2016-03-29 15:00:00,51.12,51.12,51.07,51.09,42832.0,34.5478,34.5478,34.514,34.5275,42832.0
2016-03-29 15:05:00,51.09,51.13,51.08,51.12,35236.0,34.5275,34.5545,34.5207,34.5478,35236.0
2016-03-29 15:10:00,51.11,51.15,51.11,51.15,23465.0,34.541,34.568,34.541,34.568,23465.0
2016-03-29 15:15:00,51.14,51.2,51.14,51.2,65748.0,34.5613,34.6018,34.5613,34.6018,65748.0
2016-03-29 15:20:00,51.19,51.22,51.18,51.22,33807.0,34.5951,34.6154,34.5883,34.6154,33807.0
2016-03-29 15:25:00,51.22,51.22,51.17,51.19,44665.0,34.6154,34.6154,34.5816,34.5951,44665.0
2016-03-29 15:30:00,51.19,51.2,51.16,51.18,35755.0,34.5951,34.6018,34.5748,34.5883,35755.0
2016-03-29 15:35:00,51.18,51.21,51.18,51.2,53045.0,34.5883,34.6086,34.5883,34.6018,53045.0
2016-03-29 15:40:00,51.19,51.2,51.17,51.18,48951.0,34.5951,34.6018,34.5816,34.5883,48951.0
2016-03-29 15:45:00,51.18,51.21,51.16,51.18,93126.0,34.5883,34.6086,34.5748,34.5883,93126.0
2016-03-29 15:50:00,51.17,51.18,51.14,51.15,127593.0,34.5816,34.5883,34.5613,34.568,127593.0
2016-03-29 15:55:00,51.15,51.21,51.14,51.19,179628.0,34.568,34.6086,34.5613,34.5951,179628.0
2016-03-30 09:30:00,51.21,51.22,51.0,51.02,119918.0,34.6086,34.6154,34.4667,34.4802,119918.0
2016-03-30 09:35:00,51.03,51.06,50.91,50.99,63360.0,34.487,34.5072,34.4059,34.4599,63360.0
2016-03-30 09:40:00,50.98,51.03,50.96,50.98,35628.0,34.4532,34.487,34.4396,34.4532,35628.0
2016-03-30 09:45:00,50.99,51.0,50.83,50.93,27977.0,34.4599,34.4667,34.3518,34.4194,27977.0
2016-03-30 09:50:00,50.93,50.99,50.91,50.97,21479.0,34.4194,34.4599,34.4059,34.4464,21479.0
2016-03-30 09:55:00,50.97,51.1,50.96,51.07,45478.0,34.4464,34.5343,34.4396,34.514,45478.0
2016-03-30 10:00:00,51.05,51.05,50.96,51.01,48568.0,34.5005,34.5005,34.4396,34.4734,48568.0
2016-03-30 10:05:00,51.0,51.02,50.84,50.91,38993.0,34.4667,34.4802,34.3585,34.4059,38993.0
2016-03-30 10:10:00,50.91,50.99,50.89,50.98,26990.0,34.4059,34.4599,34.3923,34.4532,26990.0
2016-03-30 10:15:00,50.97,51.01,50.94,50.98,41046.0,34.4464,34.4734,34.4261,34.4532,41046.0
2016-03-30 10:20:00,50.96,51.04,50.96,50.97,33070.0,34.4396,34.4937,34.4396,34.4464,33070.0
2016-03-30 10:25:00,50.97,51.02,50.94,50.98,53391.0,34.4464,34.4802,34.4261,34.4532,53391.0
2016-03-30 10:30:00,50.98,51.01,50.94,50.98,30344.0,34.4532,34.4734,34.4261,34.4532,30344.0
2016-03-30 10:35:00,50.98,51.03,50.93,51.03,31071.0,34.4532,34.487,34.4194,34.487,31071.0
2016-03-30 10:40:00,51.03,51.06,51.01,51.02,41657.0,34.487,34.5072,34.4734,34.4802,41657.0
2016-03-30 10:45:00,51.01,51.06,51.0,51.06,51024.0,34.4734,34.5072,34.4667,34.5072,51024.0
2016-03-30 10:50:00,51.05,51.06,51.01,51.03,28444.0,34.5005,34.5072,34.4734,34.487,28444.0
2016-03-30 10:55:00,51.04,51.1,51.01,51.1,37662.0,34.4937,34.5343,34.4734,34.5343,37662.0
2016-03-30 11:00:00,51.1,51.13,51.08,51.09,32264.0,34.5343,34.5545,34.5207,34.5275,32264.0
2016-03-30 11:05:00,51.08,51.11,51.07,51.08,68585.0,34.5207,34.541,34.514,34.5207,68585.0
2016-03-30 11:10:00,51.07,51.1,51.06,51.09,18181.0,34.514,34.5343,34.5072,34.5275,18181.0
2016-03-30 11:15:00,51.09,51.16,51.08,51.15,29262.0,34.5275,34.5748,34.5207,34.568,29262.0
2016-03-30 11:20:00,51.15,51.23,51.15,51.22,26897.0,34.568,34.6221,34.568,34.6154,26897.0
2016-03-30 11:25:00,51.22,51.23,51.14,51.15,34874.0,34.6154,34.6221,34.5613,34.568,34874.0
2016-03-30 11:30:00,51.16,51.19,51.14,51.14,19371.0,34.5748,34.5951,34.5613,34.5613,19371.0
2016-03-30 11:35:00,51.12,51.17,51.1,51.17,17412.0,34.5478,34.5816,34.5343,34.5816,17412.0
2016-03-30 11:40:00,51.17,51.19,51.11,51.11,24625.0,34.5816,34.5951,34.541,34.541,24625.0
2016-03-30 11:45:00,51.11,51.11,51.06,51.08,13673.0,34.541,34.541,34.5072,34.5207,13673.0
2016-03-30 11:50:00,51.08,51.13,51.05,51.13,19343.0,34.5207,34.5545,34.5005,34.5545,19343.0
2016-03-30 11:55:00,51.12,51.17,51.1,51.1,19321.0,34.5478,34.5816,34.5343,34.5343,19321.0
2016-03-30 12:00:00,51.11,51.2,51.1,51.19,19157.0,34.541,34.6018,34.5343,34.5951,19157.0
2016-03-30 12:05:00,51.19,51.19,51.15,51.17,29448.0,34.5951,34.5951,34.568,34.5816,29448.0
2016-03-30 12:10:00,51.16,51.16,51.1,51.11,10946.0,34.5748,34.5748,34.5343,34.541,10946.0
2016-03-30 12:15:00,51.11,51.15,51.1,51.15,13483.0,34.541,34.568,34.5343,34.568,13483.0
2016-03-30 12:20:00,51.15,51.22,51.14,51.21,19422.0,34.568,34.6154,34.5613,34.6086,19422.0
2016-03-30 12:25:00,51.2,51.23,51.16,51.21,17296.0,34.6018,34.6221,34.5748,34.6086,17296.0
2016-03-30 12:30:00,51.21,51.25,51.2,51.25,22110.0,34.6086,34.6356,34.6018,34.6356,22110.0
2016-03-30 12:35:00,51.23,51.25,51.22,51.23,25975.0,34.6221,34.6356,34.6154,34.6221,25975.0
2016-03-30 12:40:00,51.22,51.25,51.21,51.21,13592.0,34.6154,34.6356,34.6086,34.6086,13592.0
2016-03-30 12:45:00,51.21,51.21,51.16,51.18,11189.0,34.6086,34.6086,34.5748,34.5883,11189.0
2016-03-30 12:50:00,51.19,51.22,51.17,51.21,14711.0,34.5951,34.6154,34.5816,34.6086,14711.0
2016-03-30 12:55:00,51.21,51.22,51.18,51.21,11211.0,34.6086,34.6154,34.5883,34.6086,11211.0
2016-03-30 13:00:00,51.2,51.23,51.19,51.23,10932.0,34.6018,34.6221,34.5951,34.6221,10932.0
2016-03-30 13:05:00,51.23,51.25,51.23,51.24,18690.0,34.6221,34.6356,34.6221,34.6289,18690.0
2016-03-30 13:10:00,51.23,51.24,51.22,51.23,7927.0,34.6221,34.6289,34.6154,34.6221,7927.0
2016-03-30 13:15:00,51.23,51.24,51.22,51.23,15519.0,34.6221,34.6289,34.6154,34.6221,15519.0
2016-03-30 13:20:00,51.24,51.25,51.23,51.24,10360.0,34.6289,34.6356,34.6221,34.6289,10360.0
2016-03-30 13:25:00,51.24,51.25,51.22,51.22,45833.0,34.6289,34.6356,34.6154,34.6154,45833.0
2016-03-30 13:30:00,51.21,51.25,51.21,51.24,21036.0,34.6086,34.6356,34.6086,34.6289,21036.0
2016-03-30 13:35:00,51.24,51.25,51.21,51.22,52775.0,34.6289,34.6356,34.6086,34.6154,52775.0
2016-03-30 13:40:00,51.21,51.21,51.17,51.17,18228.0,34.6086,34.6086,34.5816,34.5816,18228.0
2016-03-30 13:45:00,51.17,51.19,51.17,51.18,29130.0,34.5816,34.5951,34.5816,34.5883,29130.0
2016-03-30 13:50:00,51.18,51.21,51.17,51.21,10506.0,34.5883,34.6086,34.5816,34.6086,10506.0
2016-03-30 13:55:00,51.2,51.24,51.2,51.22,15602.0,34.6018,34.6289,34.6018,34.6154,15602.0
2016-03-30 14:00:00,51.21,51.24,51.19,51.22,17567.0,34.6086,34.6289,34.5951,34.6154,17567.0
2016-03-30 14:05:00,51.23,51.23,51.2,51.2,21583.0,34.6221,34.6221,34.6018,34.6018,21583.0
2016-03-30 14:10:00,51.2,51.23,51.2,51.22,18244.0,34.6018,34.6221,34.6018,34.6154,18244.0
2016-03-30 14:15:00,51.21,51.21,51.16,51.17,12713.0,34.6086,34.6086,34.5748,34.5816,12713.0
2016-03-30 14:20:00,51.18,51.23,51.16,51.23,12071.0,34.5883,34.6221,34.5748,34.6221,12071.0
2016-03-30 14:25:00,51.22,51.25,51.19,51.22,20692.0,34.6154,34.6356,34.5951,34.6154,20692.0
2016-03-30 14:30:00,51.22,51.25,51.21,51.24,95754.0,34.6154,34.6356,34.6086,34.6289,95754.0
2016-03-30 14:35:00,51.24,51.25,51.23,51.24,17503.0,34.6289,34.6356,34.6221,34.6289,17503.0
2016-03-30 14:40:00,51.25,51.25,51.23,51.24,26507.0,34.6356,34.6356,34.6221,34.6289,26507.0
2016-03-30 14:45:00,51.24,51.25,51.24,51.25,11693.0,34.6289,34.6356,34.6289,34.6356,11693.0
2016-03-30 14:50:00,51.25,51.25,51.23,51.24,21005.0,34.6356,34.6356,34.6221,34.6289,21005.0
2016-03-30 14:55:00,51.24,51.25,51.23,51.25,14083.0,34.6289,34.6356,34.6221,34.6356,14083.0
2016-03-30 15:00:00,51.24,51.25,51.23,51.25,25181.0,34.6289,34.6356,34.6221,34.6356,25181.0
2016-03-30 15:05:00,51.25,51.25,51.24,51.25,28548.0,34.6356,34.6356,34.6289,34.6356,28548.0
2016-03-30 15:10:00,51.25,51.25,51.23,51.23,30326.0,34.6356,34.6356,34.6221,34.6221,30326.0
2016-03-30 15:15:00,51.23,51.24,51.21,51.21,25771.0,34.6221,34.6289,34.6086,34.6086,25771.0
2016-03-30 15:20:00,51.2,51.23,51.19,51.22,24405.0,34.6018,34.6221,34.5951,34.6154,24405.0
2016-03-30 15:25:00,51.21,51.23,51.2,51.22,24061.0,34.6086,34.6221,34.6018,34.6154,24061.0
2016-03-30 15:30:00,51.23,51.23,51.2,51.22,21632.0,34.6221,34.6221,34.6018,34.6154,21632.0
2016-03-30 15:35:00,51.22,51.22,51.2,51.2,25603.0,34.6154,34.6154,34.6018,34.6018,25603.0
2016-03-30 15:40:00,51.2,51.22,51.16,51.2,50982.0,34.6018,34.6154,34.5748,34.6018,50982.0
2016-03-30 15:45:00,51.21,51.22,51.19,51.22,45128.0,34.6086,34.6154,34.5951,34.6154,45128.0
2016-03-30 15:50:00,51.22,51.24,51.21,51.23,61838.0,34.6154,34.6289,34.6086,34.6221,61838.0
2016-03-30 15:55:00,51.23,51.23,51.19,51.2,132703.0,34.6221,34.6221,34.5951,34.6018,132703.0
2016-03-31 09:30:00,51.22,51.28,51.21,51.23,104257.0,34.6154,34.6559,34.6086,34.6221,104257.0
2016-03-31 09:35:00,51.23,51.35,51.13,51.21,123837.0,34.6221,34.7032,34.5545,34.6086,123837.0
2016-03-31 09:40:00,51.2,51.2,51.15,51.17,21649.0,34.6018,34.6018,34.568,34.5816,21649.0
2016-03-31 09:45:00,51.18,51.2,51.12,51.17,25021.0,34.5883,34.6018,34.5478,34.5816,25021.0
2016-03-31 09:50:00,51.17,51.23,51.13,51.23,53057.0,34.5816,34.6221,34.5545,34.6221,53057.0
2016-03-31 09:55:00,51.23,51.32,51.22,51.24,31564.0,34.6221,34.6829,34.6154,34.6289,31564.0
2016-03-31 10:00:00,51.24,51.31,51.22,51.23,31269.0,34.6289,34.6762,34.6154,34.6221,31269.0
2016-03-31 10:05:00,51.24,51.26,51.16,51.19,43059.0,34.6289,34.6424,34.5748,34.5951,43059.0
2016-03-31 10:10:00,51.2,51.23,51.14,51.16,34282.0,34.6018,34.6221,34.5613,34.5748,34282.0
2016-03-31 10:15:00,51.16,51.3,51.15,51.28,32730.0,34.5748,34.6694,34.568,34.6559,32730.0
2016-03-31 10:20:00,51.27,51.33,51.26,51.3,27394.0,34.6491,34.6897,34.6424,34.6694,27394.0
2016-03-31 10:25:00,51.3,51.36,51.25,51.35,34803.0,34.6694,34.71,34.6356,34.7032,34803.0
2016-03-31 10:30:00,51.35,51.37,51.28,51.3,23822.0,34.7032,34.7167,34.6559,34.6694,23822.0
2016-03-31 10:35:00,51.3,51.34,51.29,51.3,42731.0,34.6694,34.6965,34.6627,34.6694,42731.0
2016-03-31 10:40:00,51.3,51.33,51.29,51.3,22252.0,34.6694,34.6897,34.6627,34.6694,22252.0
2016-03-31 10:45:00,51.3,51.34,51.29,51.32,24533.0,34.6694,34.6965,34.6627,34.6829,24533.0
2016-03-31 10:50:00,51.31,51.33,51.29,51.33,24489.0,34.6762,34.6897,34.6627,34.6897,24489.0
2016-03-31 10:55:00,51.33,51.37,51.31,51.36,14505.0,34.6897,34.7167,34.6762,34.71,14505.0
2016-03-31 11:00:00,51.37,51.38,51.35,51.35,13250.0,34.7167,34.7235,34.7032,34.7032,13250.0
2016-03-31 11:05:00,51.36,51.4,51.35,51.4,9096.0,34.71,34.737,34.7032,34.737,9096.0
2016-03-31 11:10:00,51.4,51.44,51.39,51.43,25477.0,34.737,34.764,34.7302,34.7573,25477.0
2016-03-31 11:15:00,51.43,51.43,51.39,51.41,28436.0,34.7573,34.7573,34.7302,34.7438,28436.0
2016-03-31 11:20:00,51.4,51.44,51.37,51.39,32919.0,34.737,34.764,34.7167,34.7302,32919.0
2016-03-31 11:25:00,51.39,51.42,51.38,51.41,39398.0,34.7302,34.7505,34.7235,34.7438,39398.0
2016-03-31 11:30:00,51.41,51.41,51.35,51.37,32982.0,34.7438,34.7438,34.7032,34.7167,32982.0
2016-03-31 11:35:00,51.37,51.41,51.35,51.41,13180.0,34.7167,34.7438,34.7032,34.7438,13180.0
2016-03-31 11:40:00,51.41,51.43,51.4,51.42,13321.0,34.7438,34.7573,34.737,34.7505,13321.0
2016-03-31 11:45:00,51.42,51.43,51.4,51.43,18774.0,34.7505,34.7573,34.737,34.7573,18774.0
2016-03-31 11:50:00,51.42,51.43,51.38,51.39,31697.0,34.7505,34.7573,34.7235,34.7302,31697.0
2016-03-31 11:55:00,51.4,51.4,51.36,51.38,23424.0,34.737,34.737,34.71,34.7235,23424.0
2016-03-31 12:00:00,51.37,51.42,51.37,51.4,32243.0,34.7167,34.7505,34.7167,34.737,32243.0
2016-03-31 12:05:00,51.4,51.42,51.38,51.39,28431.0,34.737,34.7505,34.7235,34.7302,28431.0
2016-03-31 12:10:00,51.4,51.45,51.39,51.44,23967.0,34.737,34.7708,34.7302,34.764,23967.0
2016-03-31 12:15:00,51.44,51.45,51.43,51.45,24888.0,34.764,34.7708,34.7573,34.7708,24888.0
2016-03-31 12:20:00,51.45,51.47,51.44,51.45,22931.0,34.7708,34.7843,34.764,34.7708,22931.0
2016-03-31 12:25:00,51.45,51.45,51.41,51.44,17077.0,34.7708,34.7708,34.7438,34.764,17077.0
2016-03-31 12:30:00,51.44,51.46,51.44,51.45,34282.0,34.764,34.7776,34.764,34.7708,34282.0
2016-03-31 12:35:00,51.45,51.45,51.38,51.39,27639.0,34.7708,34.7708,34.7235,34.7302,27639.0
2016-03-31 12:40:00,51.39,51.45,51.38,51.45,29908.0,34.7302,34.7708,34.7235,34.7708,29908.0
2016-03-31 12:45:00,51.45,51.47,51.44,51.47,20988.0,34.7708,34.7843,34.764,34.7843,20988.0
2016-03-31 12:50:00,51.46,51.47,51.41,51.44,27530.0,34.7776,34.7843,34.7438,34.764,27530.0
2016-03-31 12:55:00,51.44,51.47,51.43,51.47,32375.0,34.764,34.7843,34.7573,34.7843,32375.0
2016-03-31 13:00:00,51.47,51.48,51.45,51.47,28990.0,34.7843,34.7911,34.7708,34.7843,28990.0
2016-03-31 13:05:00,51.47,51.48,51.45,51.47,27239.0,34.7843,34.7911,34.7708,34.7843,27239.0
2016-03-31 13:10:00,51.47,51.49,51.46,51.47,38847.0,34.7843,34.7978,34.7776,34.7843,38847.0
2016-03-31 13:15:00,51.47,51.5,51.47,51.49,31058.0,34.7843,34.8046,34.7843,34.7978,31058.0
2016-03-31 13:20:00,51.49,51.49,51.45,51.45,86194.0,34.7978,34.7978,34.7708,34.7708,86194.0
2016-03-31 13:25:00,51.46,51.49,51.44,51.48,24767.0,34.7776,34.7978,34.764,34.7911,24767.0
2016-03-31 13:30:00,51.48,51.5,51.47,51.49,23931.0,34.7911,34.8046,34.7843,34.7978,23931.0
2016-03-31 13:35:00,51.49,51.57,51.48,51.56,147045.0,34.7978,34.8519,34.7911,34.8451,147045.0
2016-03-31 13:40:00,51.56,51.57,51.44,51.52,53858.0,34.8451,34.8519,34.764,34.8181,53858.0
2016-03-31 13:45:00,51.51,51.53,51.5,51.52,24883.0,34.8113,34.8249,34.8046,34.8181,24883.0
2016-03-31 13:50:00,51.52,51.53,51.46,51.5,61781.0,34.8181,34.8249,34.7776,34.8046,61781.0
2016-03-31 13:55:00,51.5,51.57,51.49,51.56,27819.0,34.8046,34.8519,34.7978,34.8451,27819.0
2016-03-31 14:00:00,51.56,51.57,51.54,51.55,23142.0,34.8451,34.8519,34.8316,34.8384,23142.0
2016-03-31 14:05:00,51.55,51.59,51.54,51.58,42826.0,34.8384,34.8654,34.8316,34.8587,42826.0
2016-03-31 14:10:00,51.59,51.6,51.58,51.6,26428.0,34.8654,34.8722,34.8587,34.8722,26428.0
2016-03-31 14:15:00,51.59,51.6,51.56,51.58,46155.0,34.8654,34.8722,34.8451,34.8587,46155.0
2016-03-31 14:20:00,51.58,51.59,51.55,51.57,93554.0,34.8587,34.8654,34.8384,34.8519,93554.0
2016-03-31 14:25:00,51.57,51.64,51.57,51.63,33023.0,34.8519,34.8992,34.8519,34.8924,33023.0
2016-03-31 14:30:00,51.63,51.64,51.58,51.61,32133.0,34.8924,34.8992,34.8587,34.8789,32133.0
2016-03-31 14:35:00,51.6,51.62,51.58,51.59,48522.0,34.8722,34.8857,34.8587,34.8654,48522.0
2016-03-31 14:40:00,51.59,51.59,51.56,51.59,15877.0,34.8654,34.8654,34.8451,34.8654,15877.0
2016-03-31 14:45:00,51.58,51.59,51.55,51.57,22671.0,34.8587,34.8654,34.8384,34.8519,22671.0
2016-03-31 14:50:00,51.56,51.59,51.53,51.59,16241.0,34.8451,34.8654,34.8249,34.8654,16241.0
2016-03-31 14:55:00,51.58,51.59,51.55,51.58,30685.0,34.8587,34.8654,34.8384,34.8587,30685.0
2016-03-31 15:00:00,51.58,51.61,51.53,51.61,89619.0,34.8587,34.8789,34.8249,34.8789,89619.0
2016-03-31 15:05:00,51.61,51.61,51.59,51.6,32422.0,34.8789,34.8789,34.8654,34.8722,32422.0
2016-03-31 15:10:00,51.61,51.64,51.6,51.64,52605.0,34.8789,34.8992,34.8722,34.8992,52605.0
2016-03-31 15:15:00,51.63,51.67,51.62,51.66,85107.0,34.8924,34.9195,34.8857,34.9127,85107.0
2016-03-31 15:20:00,51.65,51.7,51.65,51.7,60087.0,34.906,34.9397,34.906,34.9397,60087.0
2016-03-31 15:25:00,51.7,51.73,51.69,51.7,88839.0,34.9397,34.96,34.933,34.9397,88839.0
2016-03-31 15:30:00,51.7,51.71,51.66,51.71,51191.0,34.9397,34.9465,34.9127,34.9465,51191.0
2016-03-31 15:35:00,51.71,51.72,51.63,51.64,83647.0,34.9465,34.9533,34.8924,34.8992,83647.0
2016-03-31 15:40:00,51.64,51.69,51.63,51.67,91193.0,34.8992,34.933,34.8924,34.9195,91193.0
2016-03-31 15:45:00,51.67,51.73,51.67,51.72,149015.0,34.9195,34.96,34.9195,34.9533,149015.0
2016-03-31 15:50:00,51.71,51.73,51.68,51.73,113549.0,34.9465,34.96,34.9262,34.96,113549.0
2016-03-31 15:55:00,51.72,51.73,51.68,51.72,366493.0,34.9533,34.96,34.9262,34.9533,366493.0
2016-04-01 09:30:00,51.5,51.74,51.44,51.7,142006.0,34.8046,34.9668,34.764,34.9397,142006.0
2016-04-01 09:35:00,51.71,51.79,51.51,51.58,80291.0,34.9465,35.0006,34.8113,34.8587,80291.0
2016-04-01 09:40:00,51.58,51.7,51.55,51.58,38049.0,34.8587,34.9397,34.8384,34.8587,38049.0
2016-04-01 09:45:00,51.58,51.65,51.46,51.47,52521.0,34.8587,34.906,34.7776,34.7843,52521.0
2016-04-01 09:50:00,51.46,51.59,51.44,51.54,35090.0,34.7776,34.8654,34.764,34.8316,35090.0
2016-04-01 09:55:00,51.56,51.64,51.51,51.54,34460.0,34.8451,34.8992,34.8113,34.8316,34460.0
2016-04-01 10:00:00,51.54,51.58,51.42,51.43,82025.0,34.8316,34.8587,34.7505,34.7573,82025.0
2016-04-01 10:05:00,51.43,51.45,51.34,51.37,83251.0,34.7573,34.7708,34.6965,34.7167,83251.0
2016-04-01 10:10:00,51.36,51.36,51.25,51.3,57617.0,34.71,34.71,34.6356,34.6694,57617.0
2016-04-01 10:15:00,51.3,51.42,51.29,51.37,46030.0,34.6694,34.7505,34.6627,34.7167,46030.0
2016-04-01 10:20:00,51.36,51.38,51.31,51.35,75398.0,34.71,34.7235,34.6762,34.7032,75398.0
2016-04-01 10:25:00,51.35,51.39,51.27,51.3,34616.0,34.7032,34.7302,34.6491,34.6694,34616.0
2016-04-01 10:30:00,51.28,51.32,51.23,51.27,46020.0,34.6559,34.6829,34.6221,34.6491,46020.0
2016-04-01 10:35:00,51.27,51.37,51.27,51.32,31722.0,34.6491,34.7167,34.6491,34.6829,31722.0
2016-04-01 10:40:00,51.33,51.34,51.27,51.32,29206.0,34.6897,34.6965,34.6491,34.6829,29206.0
2016-04-01 10:45:00,51.33,51.35,51.24,51.24,28182.0,34.6897,34.7032,34.6289,34.6289,28182.0
2016-04-01 10:50:00,51.24,51.25,51.18,51.19,28799.0,34.6289,34.6356,34.5883,34.5951,28799.0
2016-04-01 10:55:00,51.19,51.31,51.18,51.3,36635.0,34.5951,34.6762,34.5883,34.6694,36635.0
2016-04-01 11:00:00,51.31,51.32,51.24,51.27,30334.0,34.6762,34.6829,34.6289,34.6491,30334.0
2016-04-01 11:05:00,51.28,51.32,51.24,51.25,35057.0,34.6559,34.6829,34.6289,34.6356,35057.0
2016-04-01 11:10:00,51.26,51.29,51.25,51.27,24471.0,34.6424,34.6627,34.6356,34.6491,24471.0
2016-04-01 11:15:00,51.27,51.34,51.23,51.3,34133.0,34.6491,34.6965,34.6221,34.6694,34133.0
2016-04-01 11:20:00,51.31,51.31,51.24,51.25,33304.0,34.6762,34.6762,34.6289,34.6356,33304.0
2016-04-01 11:25:00,51.25,51.28,51.2,51.22,34788.0,34.6356,34.6559,34.6018,34.6154,34788.0
2016-04-01 11:30:00,51.21,51.24,51.19,51.22,36680.0,34.6086,34.6289,34.5951,34.6154,36680.0
2016-04-01 11:35:00,51.22,51.27,51.21,51.23,18070.0,34.6154,34.6491,34.6086,34.6221,18070.0
2016-04-01 11:40:00,51.23,51.24,51.2,51.21,25613.0,34.6221,34.6289,34.6018,34.6086,25613.0
2016-04-01 11:45:00,51.22,51.22,51.17,51.19,24231.0,34.6154,34.6154,34.5816,34.5951,24231.0
2016-04-01 11:50:00,51.2,51.25,51.2,51.21,22699.0,34.6018,34.6356,34.6018,34.6086,22699.0
2016-04-01 11:55:00,51.21,51.24,51.2,51.2,17666.0,34.6086,34.6289,34.6018,34.6018,17666.0
2016-04-01 12:00:00,51.21,51.21,51.16,51.19,23521.0,34.6086,34.6086,34.5748,34.5951,23521.0
2016-04-01 12:05:00,51.19,51.22,51.17,51.22,10287.0,34.5951,34.6154,34.5816,34.6154,10287.0
2016-04-01 12:10:00,51.23,51.23,51.19,51.22,16645.0,34.6221,34.6221,34.5951,34.6154,16645.0
2016-04-01 12:15:00,51.22,51.25,51.21,51.22,19423.0,34.6154,34.6356,34.6086,34.6154,19423.0
2016-04-01 12:20:00,51.21,51.22,51.18,51.21,19657.0,34.6086,34.6154,34.5883,34.6086,19657.0
2016-04-01 12:25:00,51.22,51.25,51.2,51.24,15435.0,34.6154,34.6356,34.6018,34.6289,15435.0
2016-04-01 12:30:00,51.24,51.28,51.23,51.25,35189.0,34.6289,34.6559,34.6221,34.6356,35189.0
2016-04-01 12:35:00,51.24,51.25,51.2,51.25,24124.0,34.6289,34.6356,34.6018,34.6356,24124.0
2016-04-01 12:40:00,51.25,51.28,51.25,51.25,17987.0,34.6356,34.6559,34.6356,34.6356,17987.0
2016-04-01 12:45:00,51.24,51.27,51.24,51.27,13464.0,34.6289,34.6491,34.6289,34.6491,13464.0
2016-04-01 12:50:00,51.26,51.27,51.22,51.22,17042.0,34.6424,34.6491,34.6154,34.6154,17042.0
2016-04-01 12:55:00,51.22,51.25,51.21,51.24,21628.0,34.6154,34.6356,34.6086,34.6289,21628.0
2016-04-01 13:00:00,51.23,51.25,51.21,51.22,37015.0,34.6221,34.6356,34.6086,34.6154,37015.0
2016-04-01 13:05:00,51.21,51.25,51.2,51.24,23491.0,34.6086,34.6356,34.6018,34.6289,23491.0
2016-04-01 13:10:00,51.25,51.28,51.25,51.25,47068.0,34.6356,34.6559,34.6356,34.6356,47068.0
2016-04-01 13:15:00,51.25,51.31,51.24,51.3,48909.0,34.6356,34.6762,34.6289,34.6694,48909.0
2016-04-01 13:20:00,51.3,51.34,51.29,51.34,14482.0,34.6694,34.6965,34.6627,34.6965,14482.0
2016-04-01 13:25:00,51.34,51.36,51.32,51.32,14240.0,34.6965,34.71,34.6829,34.6829,14240.0
2016-04-01 13:30:00,51.32,51.38,51.32,51.37,15412.0,34.6829,34.7235,34.6829,34.7167,15412.0
2016-04-01 13:35:00,51.38,51.38,51.36,51.37,12461.0,34.7235,34.7235,34.71,34.7167,12461.0
2016-04-01 13:40:00,51.37,51.41,51.36,51.39,19246.0,34.7167,34.7438,34.71,34.7302,19246.0
2016-04-01 13:45:00,51.4,51.43,51.39,51.43,13426.0,34.737,34.7573,34.7302,34.7573,13426.0
2016-04-01 13:50:00,51.43,51.45,51.42,51.44,18924.0,34.7573,34.7708,34.7505,34.764,18924.0
2016-04-01 13:55:00,51.44,51.45,51.42,51.43,11257.0,34.764,34.7708,34.7505,34.7573,11257.0
2016-04-01 14:00:00,51.44,51.46,51.42,51.44,21835.0,34.764,34.7776,34.7505,34.764,21835.0
2016-04-01 14:05:00,51.44,51.45,51.41,51.43,17180.0,34.764,34.7708,34.7438,34.7573,17180.0
2016-04-01 14:10:00,51.44,51.45,51.43,51.44,29304.0,34.764,34.7708,34.7573,34.764,29304.0
2016-04-01 14:15:00,51.44,51.45,51.42,51.45,23862.0,34.764,34.7708,34.7505,34.7708,23862.0
2016-04-01 14:20:00,51.45,51.47,51.43,51.46,20939.0,34.7708,34.7843,34.7573,34.7776,20939.0
2016-04-01 14:25:00,51.46,51.56,51.46,51.56,44152.0,34.7776,34.8451,34.7776,34.8451,44152.0
2016-04-01 14:30:00,51.55,51.63,51.55,51.6,46571.0,34.8384,34.8924,34.8384,34.8722,46571.0
2016-04-01 14:35:00,51.6,51.6,51.55,51.58,30820.0,34.8722,34.8722,34.8384,34.8587,30820.0
2016-04-01 14:40:00,51.57,51.6,51.55,51.58,21405.0,34.8519,34.8722,34.8384,34.8587,21405.0
2016-04-01 14:45:00,51.59,51.61,51.57,51.59,16911.0,34.8654,34.8789,34.8519,34.8654,16911.0
2016-04-01 14:50:00,51.59,51.6,51.56,51.58,18383.0,34.8654,34.8722,34.8451,34.8587,18383.0
2016-04-01 14:55:00,51.58,51.59,51.55,51.57,23781.0,34.8587,34.8654,34.8384,34.8519,23781.0
2016-04-01 15:00:00,51.56,51.6,51.55,51.59,28629.0,34.8451,34.8722,34.8384,34.8654,28629.0
2016-04-01 15:05:00,51.59,51.61,51.59,51.61,28066.0,34.8654,34.8789,34.8654,34.8789,28066.0
2016-04-01 15:10:00,51.61,51.63,51.6,51.61,40097.0,34.8789,34.8924,34.8722,34.8789,40097.0
2016-04-01 15:15:00,51.61,51.63,51.59,51.61,38165.0,34.8789,34.8924,34.8654,34.8789,38165.0
2016-04-01 15:20:00,51.62,51.63,51.6,51.63,34497.0,34.8857,34.8924,34.8722,34.8924,34497.0
2016-04-01 15:25:00,51.63,51.65,51.61,51.65,29445.0,34.8924,34.906,34.8789,34.906,29445.0
2016-04-01 15:30:00,51.65,51.66,51.62,51.65,64305.0,34.906,34.9127,34.8857,34.906,64305.0
2016-04-01 15:35:00,51.65,51.7,51.63,51.69,51477.0,34.906,34.9397,34.8924,34.933,51477.0
2016-04-01 15:40:00,51.69,51.73,51.68,51.71,57171.0,34.933,34.96,34.9262,34.9465,57171.0
2016-04-01 15:45:00,51.72,51.79,51.71,51.77,130381.0,34.9533,35.0006,34.9465,34.9871,130381.0
2016-04-01 15:50:00,51.77,51.77,51.71,51.72,71327.0,34.9871,34.9871,34.9465,34.9533,71327.0
2016-04-01 15:55:00,51.73,51.75,51.69,51.7,154047.0,34.96,34.9735,34.933,34.9397,154047.0
2016-04-04 09:30:00,51.71,51.73,51.52,51.65,94074.0,34.9465,34.96,34.8181,34.906,94074.0
2016-04-04 09:35:00,51.64,51.78,51.64,51.65,43400.0,34.8992,34.9938,34.8992,34.906,43400.0
2016-04-04 09:40:00,51.67,51.73,51.51,51.51,57935.0,34.9195,34.96,34.8113,34.8113,57935.0
2016-04-04 09:45:00,51.51,51.52,51.36,51.52,68218.0,34.8113,34.8181,34.71,34.8181,68218.0
2016-04-04 09:50:00,51.53,51.59,51.41,51.41,39482.0,34.8249,34.8654,34.7438,34.7438,39482.0
2016-04-04 09:55:00,51.42,51.49,51.34,51.46,16245.0,34.7505,34.7978,34.6965,34.7776,16245.0
2016-04-04 10:00:00,51.46,51.49,51.3,51.32,41611.0,34.7776,34.7978,34.6694,34.6829,41611.0
2016-04-04 10:05:00,51.33,51.35,51.25,51.29,37454.0,34.6897,34.7032,34.6356,34.6627,37454.0
2016-04-04 10:10:00,51.29,51.35,51.28,51.32,32525.0,34.6627,34.7032,34.6559,34.6829,32525.0
2016-04-04 10:15:00,51.34,51.39,51.29,51.31,30681.0,34.6965,34.7302,34.6627,34.6762,30681.0
2016-04-04 10:20:00,51.32,51.33,51.19,51.19,38231.0,34.6829,34.6897,34.5951,34.5951,38231.0
2016-04-04 10:25:00,51.2,51.23,51.13,51.23,31452.0,34.6018,34.6221,34.5545,34.6221,31452.0
2016-04-04 10:30:00,51.24,51.26,51.15,51.2,41454.0,34.6289,34.6424,34.568,34.6018,41454.0
2016-04-04 10:35:00,51.21,51.33,51.2,51.31,55966.0,34.6086,34.6897,34.6018,34.6762,55966.0
2016-04-04 10:40:00,51.31,51.36,51.28,51.28,72827.0,34.6762,34.71,34.6559,34.6559,72827.0
2016-04-04 10:45:00,51.29,51.36,51.27,51.36,20579.0,34.6627,34.71,34.6491,34.71,20579.0
2016-04-04 10:50:00,51.36,51.38,51.3,51.32,54350.0,34.71,34.7235,34.6694,34.6829,54350.0
2016-04-04 10:55:00,51.31,51.38,51.3,51.37,36896.0,34.6762,34.7235,34.6694,34.7167,36896.0
2016-04-04 11:00:00,51.36,51.44,51.36,51.42,47411.0,34.71,34.764,34.71,34.7505,47411.0
2016-04-04 11:05:00,51.42,51.47,51.39,51.41,34696.0,34.7505,34.7843,34.7302,34.7438,34696.0
2016-04-04 11:10:00,51.42,51.49,51.41,51.49,32072.0,34.7505,34.7978,34.7438,34.7978,32072.0
2016-04-04 11:15:00,51.5,51.52,51.41,51.43,22872.0,34.8046,34.8181,34.7438,34.7573,22872.0
2016-04-04 11:20:00,51.43,51.47,51.42,51.43,22010.0,34.7573,34.7843,34.7505,34.7573,22010.0
2016-04-04 11:25:00,51.43,51.48,51.39,51.42,55648.0,34.7573,34.7911,34.7302,34.7505,55648.0
2016-04-04 11:30:00,51.42,51.45,51.41,51.44,18666.0,34.7505,34.7708,34.7438,34.764,18666.0
2016-04-04 11:35:00,51.44,51.45,51.4,51.4,19386.0,34.764,34.7708,34.737,34.737,19386.0
2016-04-04 11:40:00,51.39,51.43,51.37,51.37,21641.0,34.7302,34.7573,34.7167,34.7167,21641.0
2016-04-04 11:45:00,51.36,51.41,51.36,51.37,31807.0,34.71,34.7438,34.71,34.7167,31807.0
2016-04-04 11:50:00,51.37,51.4,51.36,51.4,18803.0,34.7167,34.737,34.71,34.737,18803.0
2016-04-04 11:55:00,51.39,51.39,51.33,51.33,24780.0,34.7302,34.7302,34.6897,34.6897,24780.0
2016-04-04 12:00:00,51.34,51.41,51.33,51.41,28177.0,34.6965,34.7438,34.6897,34.7438,28177.0
2016-04-04 12:05:00,51.41,51.42,51.36,51.39,20005.0,34.7438,34.7505,34.71,34.7302,20005.0
2016-04-04 12:10:00,51.39,51.44,51.37,51.43,17084.0,34.7302,34.764,34.7167,34.7573,17084.0
2016-04-04 12:15:00,51.43,51.45,51.39,51.39,16127.0,34.7573,34.7708,34.7302,34.7302,16127.0
2016-04-04 12:20:00,51.39,51.44,51.38,51.4,14902.0,34.7302,34.764,34.7235,34.737,14902.0
2016-04-04 12:25:00,51.39,51.43,51.36,51.43,16234.0,34.7302,34.7573,34.71,34.7573,16234.0
2016-04-04 12:30:00,51.43,51.45,51.4,51.41,36513.0,34.7573,34.7708,34.737,34.7438,36513.0
2016-04-04 12:35:00,51.41,51.44,51.39,51.41,24175.0,34.7438,34.764,34.7302,34.7438,24175.0
2016-04-04 12:40:00,51.42,51.43,51.37,51.38,13950.0,34.7505,34.7573,34.7167,34.7235,13950.0
2016-04-04 12:45:00,51.37,51.41,51.35,51.38,23004.0,34.7167,34.7438,34.7032,34.7235,23004.0
2016-04-04 12:50:00,51.38,51.39,51.35,51.37,54488.0,34.7235,34.7302,34.7032,34.7167,54488.0
2016-04-04 12:55:00,51.37,51.37,51.33,51.33,30523.0,34.7167,34.7167,34.6897,34.6897,30523.0
2016-04-04 13:00:00,51.33,51.38,51.32,51.34,28543.0,34.6897,34.7235,34.6829,34.6965,28543.0
2016-04-04 13:05:00,51.33,51.36,51.31,51.32,22229.0,34.6897,34.71,34.6762,34.6829,22229.0
2016-04-04 13:10:00,51.32,51.34,51.31,51.33,15007.0,34.6829,34.6965,34.6762,34.6897,15007.0
2016-04-04 13:15:00,51.33,51.34,51.31,51.32,28414.0,34.6897,34.6965,34.6762,34.6829,28414.0
2016-04-04 13:20:00,51.33,51.36,51.3,51.31,17023.0,34.6897,34.71,34.6694,34.6762,17023.0
2016-04-04 13:25:00,51.32,51.34,51.3,51.32,32561.0,34.6829,34.6965,34.6694,34.6829,32561.0
2016-04-04 13:30:00,51.32,51.33,51.29,51.29,39148.0,34.6829,34.6897,34.6627,34.6627,39148.0
2016-04-04 13:35:00,51.3,51.36,51.29,51.35,79848.0,34.6694,34.71,34.6627,34.7032,79848.0
2016-04-04 13:40:00,51.35,51.36,51.32,51.32,20102.0,34.7032,34.71,34.6829,34.6829,20102.0
2016-04-04 13:45:00,51.33,51.33,51.3,51.31,30083.0,34.6897,34.6897,34.6694,34.6762,30083.0
2016-04-04 13:50:00,51.31,51.37,51.31,51.35,22367.0,34.6762,34.7167,34.6762,34.7032,22367.0
2016-04-04 13:55:00,51.35,51.38,51.34,51.36,23865.0,34.7032,34.7235,34.6965,34.71,23865.0
2016-04-04 14:00:00,51.35,51.38,51.33,51.34,21324.0,34.7032,34.7235,34.6897,34.6965,21324.0
2016-04-04 14:05:00,51.34,51.34,51.31,51.33,12778.0,34.6965,34.6965,34.6762,34.6897,12778.0
2016-04-04 14:10:00,51.32,51.37,51.32,51.34,20204.0,34.6829,34.7167,34.6829,34.6965,20204.0
2016-04-04 14:15:00,51.34,51.37,51.33,51.33,27972.0,34.6965,34.7167,34.6897,34.6897,27972.0
2016-04-04 14:20:00,51.33,51.34,51.3,51.33,72090.0,34.6897,34.6965,34.6694,34.6897,72090.0
2016-04-04 14:25:00,51.34,51.37,51.32,51.32,34363.0,34.6965,34.7167,34.6829,34.6829,34363.0
2016-04-04 14:30:00,51.32,51.36,51.3,51.36,34274.0,34.6829,34.71,34.6694,34.71,34274.0
2016-04-04 14:35:00,51.36,51.37,51.34,51.35,30896.0,34.71,34.7167,34.6965,34.7032,30896.0
2016-04-04 14:40:00,51.35,51.38,51.35,51.35,15414.0,34.7032,34.7235,34.7032,34.7032,15414.0
2016-04-04 14:45:00,51.36,51.36,51.33,51.36,61540.0,34.71,34.71,34.6897,34.71,61540.0
2016-04-04 14:50:00,51.35,51.36,51.32,51.32,40895.0,34.7032,34.71,34.6829,34.6829,40895.0
2016-04-04 14:55:00,51.32,51.33,51.29,51.3,54763.0,34.6829,34.6897,34.6627,34.6694,54763.0
2016-04-04 15:00:00,51.29,51.31,51.28,51.3,94046.0,34.6627,34.6762,34.6559,34.6694,94046.0
2016-04-04 15:05:00,51.3,51.31,51.3,51.3,61925.0,34.6694,34.6762,34.6694,34.6694,61925.0
2016-04-04 15:10:00,51.3,51.31,51.26,51.27,59076.0,34.6694,34.6762,34.6424,34.6491,59076.0
2016-04-04 15:15:00,51.27,51.29,51.25,51.25,65148.0,34.6491,34.6627,34.6356,34.6356,65148.0
2016-04-04 15:20:00,51.26,51.28,51.24,51.27,40532.0,34.6424,34.6559,34.6289,34.6491,40532.0
2016-04-04 15:25:00,51.27,51.3,51.26,51.3,39010.0,34.6491,34.6694,34.6424,34.6694,39010.0
2016-04-04 15:30:00,51.29,51.36,51.29,51.35,51996.0,34.6627,34.71,34.6627,34.7032,51996.0
2016-04-04 15:35:00,51.35,51.35,51.32,51.35,51997.0,34.7032,34.7032,34.6829,34.7032,51997.0
2016-04-04 15:40:00,51.35,51.37,51.34,51.36,89507.0,34.7032,34.7167,34.6965,34.71,89507.0
2016-04-04 15:45:00,51.36,51.42,51.35,51.41,83761.0,34.71,34.7505,34.7032,34.7438,83761.0
2016-04-04 15:50:00,51.41,51.46,51.41,51.46,171420.0,34.7438,34.7776,34.7438,34.7776,171420.0
2016-04-04 15:55:00,51.46,51.53,51.45,51.52,199967.0,34.7776,34.8249,34.7708,34.8181,199967.0
2016-04-05 09:30:00,51.29,51.58,51.26,51.43,130728.0,34.6627,34.8587,34.6424,34.7573,130728.0
2016-04-05 09:35:00,51.43,51.43,51.26,51.31,182144.0,34.7573,34.7573,34.6424,34.6762,182144.0
2016-04-05 09:40:00,51.31,51.31,51.2,51.22,76027.0,34.6762,34.6762,34.6018,34.6154,76027.0
2016-04-05 09:45:00,51.23,51.4,51.22,51.3,95654.0,34.6221,34.737,34.6154,34.6694,95654.0
2016-04-05 09:50:00,51.29,51.31,51.2,51.21,61363.0,34.6627,34.6762,34.6018,34.6086,61363.0
2016-04-05 09:55:00,51.21,51.24,51.06,51.19,71677.0,34.6086,34.6289,34.5072,34.5951,71677.0
2016-04-05 10:00:00,51.2,51.3,51.16,51.28,53662.0,34.6018,34.6694,34.5748,34.6559,53662.0
2016-04-05 10:05:00,51.28,51.32,51.26,51.29,100472.0,34.6559,34.6829,34.6424,34.6627,100472.0
2016-04-05 10:10:00,51.28,51.3,51.24,51.26,72855.0,34.6559,34.6694,34.6289,34.6424,72855.0
2016-04-05 10:15:00,51.26,51.28,51.14,51.16,89396.0,34.6424,34.6559,34.5613,34.5748,89396.0
2016-04-05 10:20:00,51.15,51.23,51.12,51.13,61919.0,34.568,34.6221,34.5478,34.5545,61919.0
2016-04-05 10:25:00,51.14,51.21,51.11,51.16,52501.0,34.5613,34.6086,34.541,34.5748,52501.0
2016-04-05 10:30:00,51.17,51.19,51.12,51.16,44642.0,34.5816,34.5951,34.5478,34.5748,44642.0
2016-04-05 10:35:00,51.16,51.21,51.14,51.15,54155.0,34.5748,34.6086,34.5613,34.568,54155.0
2016-04-05 10:40:00,51.15,51.22,51.13,51.17,48072.0,34.568,34.6154,34.5545,34.5816,48072.0
2016-04-05 10:45:00,51.17,51.17,51.1,51.14,39494.0,34.5816,34.5816,34.5343,34.5613,39494.0
2016-04-05 10:50:00,51.13,51.13,51.02,51.03,35463.0,34.5545,34.5545,34.4802,34.487,35463.0
2016-04-05 10:55:00,51.03,51.04,50.96,51.01,83147.0,34.487,34.4937,34.4396,34.4734,83147.0
2016-04-05 11:00:00,51.01,51.03,50.92,50.94,39479.0,34.4734,34.487,34.4126,34.4261,39479.0
2016-04-05 11:05:00,50.94,50.97,50.91,50.92,35667.0,34.4261,34.4464,34.4059,34.4126,35667.0
2016-04-05 11:10:00,50.91,51.0,50.9,50.95,47630.0,34.4059,34.4667,34.3991,34.4329,47630.0
2016-04-05 11:15:00,50.94,50.99,50.93,50.95,31694.0,34.4261,34.4599,34.4194,34.4329,31694.0
2016-04-05 11:20:00,50.94,50.98,50.93,50.93,23780.0,34.4261,34.4532,34.4194,34.4194,23780.0
2016-04-05 11:25:00,50.94,50.98,50.92,50.92,41547.0,34.4261,34.4532,34.4126,34.4126,41547.0
2016-04-05 11:30:00,50.91,50.98,50.9,50.94,43847.0,34.4059,34.4532,34.3991,34.4261,43847.0
2016-04-05 11:35:00,50.94,50.94,50.87,50.89,40919.0,34.4261,34.4261,34.3788,34.3923,40919.0
2016-04-05 11:40:00,50.89,50.91,50.86,50.88,32342.0,34.3923,34.4059,34.3721,34.3856,32342.0
2016-04-05 11:45:00,50.88,50.92,50.86,50.88,29564.0,34.3856,34.4126,34.3721,34.3856,29564.0
2016-04-05 11:50:00,50.87,50.89,50.85,50.87,31569.0,34.3788,34.3923,34.3653,34.3788,31569.0
2016-04-05 11:55:00,50.87,50.9,50.85,50.85,26414.0,34.3788,34.3991,34.3653,34.3653,26414.0
2016-04-05 12:00:00,50.86,50.91,50.85,50.9,50237.0,34.3721,34.4059,34.3653,34.3991,50237.0
2016-04-05 12:05:00,50.89,50.91,50.85,50.86,28901.0,34.3923,34.4059,34.3653,34.3721,28901.0
2016-04-05 12:10:00,50.86,50.9,50.85,50.86,26835.0,34.3721,34.3991,34.3653,34.3721,26835.0
2016-04-05 12:15:00,50.85,50.86,50.82,50.84,22303.0,34.3653,34.3721,34.345,34.3585,22303.0
2016-04-05 12:20:00,50.83,50.93,50.83,50.91,26517.0,34.3518,34.4194,34.3518,34.4059,26517.0
2016-04-05 12:25:00,50.9,50.95,50.9,50.95,7213.0,34.3991,34.4329,34.3991,34.4329,7213.0
2016-04-05 12:30:00,50.94,50.95,50.91,50.94,21118.0,34.4261,34.4329,34.4059,34.4261,21118.0
2016-04-05 12:35:00,50.94,50.96,50.89,50.9,27611.0,34.4261,34.4396,34.3923,34.3991,27611.0
2016-04-05 12:40:00,50.91,50.93,50.9,50.92,29879.0,34.4059,34.4194,34.3991,34.4126,29879.0
2016-04-05 12:45:00,50.92,50.93,50.86,50.87,22997.0,34.4126,34.4194,34.3721,34.3788,22997.0
2016-04-05 12:50:00,50.88,50.91,50.87,50.91,26275.0,34.3856,34.4059,34.3788,34.4059,26275.0
2016-04-05 12:55:00,50.92,50.92,50.85,50.87,17567.0,34.4126,34.4126,34.3653,34.3788,17567.0
2016-04-05 13:00:00,50.87,50.9,50.82,50.83,23500.0,34.3788,34.3991,34.345,34.3518,23500.0
2016-04-05 13:05:00,50.82,50.85,50.8,50.83,27352.0,34.345,34.3653,34.3315,34.3518,27352.0
2016-04-05 13:10:00,50.82,50.85,50.8,50.81,18104.0,34.345,34.3653,34.3315,34.3383,18104.0
2016-04-05 13:15:00,50.81,50.92,50.8,50.91,46374.0,34.3383,34.4126,34.3315,34.4059,46374.0
2016-04-05 13:20:00,50.91,50.92,50.86,50.87,20020.0,34.4059,34.4126,34.3721,34.3788,20020.0
2016-04-05 13:25:00,50.87,50.87,50.8,50.8,36167.0,34.3788,34.3788,34.3315,34.3315,36167.0
2016-04-05 13:30:00,50.81,50.81,50.71,50.74,135992.0,34.3383,34.3383,34.2707,34.291,135992.0
2016-04-05 13:35:00,50.75,50.79,50.74,50.78,45335.0,34.2977,34.3248,34.291,34.318,45335.0
2016-04-05 13:40:00,50.77,50.8,50.77,50.8,43155.0,34.3112,34.3315,34.3112,34.3315,43155.0
2016-04-05 13:45:00,50.79,50.8,50.77,50.78,22555.0,34.3248,34.3315,34.3112,34.318,22555.0
2016-04-05 13:50:00,50.78,50.82,50.75,50.8,32973.0,34.318,34.345,34.2977,34.3315,32973.0
2016-04-05 13:55:00,50.8,50.81,50.77,50.78,20041.0,34.3315,34.3383,34.3112,34.318,20041.0
2016-04-05 14:00:00,50.79,50.79,50.75,50.77,31948.0,34.3248,34.3248,34.2977,34.3112,31948.0
2016-04-05 14:05:00,50.76,50.79,50.76,50.79,33107.0,34.3045,34.3248,34.3045,34.3248,33107.0
2016-04-05 14:10:00,50.79,50.79,50.76,50.77,25973.0,34.3248,34.3248,34.3045,34.3112,25973.0
2016-04-05 14:15:00,50.77,50.78,50.7,50.71,57233.0,34.3112,34.318,34.2639,34.2707,57233.0
2016-04-05 14:20:00,50.72,50.75,50.67,50.68,48629.0,34.2774,34.2977,34.2437,34.2504,48629.0
2016-04-05 14:25:00,50.68,50.71,50.66,50.7,45847.0,34.2504,34.2707,34.2369,34.2639,45847.0
2016-04-05 14:30:00,50.7,50.77,50.69,50.76,34878.0,34.2639,34.3112,34.2572,34.3045,34878.0
2016-04-05 14:35:00,50.76,50.77,50.74,50.74,23048.0,34.3045,34.3112,34.291,34.291,23048.0
2016-04-05 14:40:00,50.74,50.78,50.74,50.76,48204.0,34.291,34.318,34.291,34.3045,48204.0
2016-04-05 14:45:00,50.77,50.77,50.74,50.76,41159.0,34.3112,34.3112,34.291,34.3045,41159.0
2016-04-05 14:50:00,50.76,50.77,50.72,50.77,43394.0,34.3045,34.3112,34.2774,34.3112,43394.0
2016-04-05 14:55:00,50.77,50.78,50.76,50.77,32430.0,34.3112,34.318,34.3045,34.3112,32430.0
2016-04-05 15:00:00,50.76,50.8,50.76,50.8,28746.0,34.3045,34.3315,34.3045,34.3315,28746.0
2016-04-05 15:05:00,50.8,50.82,50.79,50.79,60748.0,34.3315,34.345,34.3248,34.3248,60748.0
2016-04-05 15:10:00,50.79,50.8,50.77,50.8,40715.0,34.3248,34.3315,34.3112,34.3315,40715.0
2016-04-05 15:15:00,50.8,50.82,50.79,50.82,28925.0,34.3315,34.345,34.3248,34.345,28925.0
2016-04-05 15:20:00,50.82,50.82,50.76,50.78,60749.0,34.345,34.345,34.3045,34.318,60749.0
2016-04-05 15:25:00,50.78,50.8,50.74,50.75,40118.0,34.318,34.3315,34.291,34.2977,40118.0
2016-04-05 15:30:00,50.76,50.78,50.71,50.71,37549.0,34.3045,34.318,34.2707,34.2707,37549.0
2016-04-05 15:35:00,50.71,50.72,50.64,50.65,62915.0,34.2707,34.2774,34.2234,34.2301,62915.0
2016-04-05 15:40:00,50.66,50.67,50.61,50.65,59317.0,34.2369,34.2437,34.2031,34.2301,59317.0
2016-04-05 15:45:00,50.65,50.69,50.62,50.68,75710.0,34.2301,34.2572,34.2099,34.2504,75710.0
2016-04-05 15:50:00,50.68,50.7,50.63,50.66,141192.0,34.2504,34.2639,34.2166,34.2369,141192.0
2016-04-05 15:55:00,50.65,50.68,50.62,50.67,241717.0,34.2301,34.2504,34.2099,34.2437,241717.0
2016-04-06 09:30:00,50.61,50.66,50.38,50.44,88021.0,34.2031,34.2369,34.0477,34.0882,88021.0
2016-04-06 09:35:00,50.44,50.6,50.41,50.45,42510.0,34.0882,34.1963,34.0679,34.095,42510.0
2016-04-06 09:40:00,50.45,50.48,50.28,50.3,72952.0,34.095,34.1153,33.9801,33.9936,72952.0
2016-04-06 09:45:00,50.3,50.42,50.3,50.32,58514.0,33.9936,34.0747,33.9936,34.0071,58514.0
2016-04-06 09:50:00,50.32,50.32,50.17,50.2,78039.0,34.0071,34.0071,33.9057,33.926,78039.0
2016-04-06 09:55:00,50.19,50.22,50.15,50.2,115271.0,33.9193,33.9395,33.8922,33.926,115271.0
2016-04-06 10:00:00,50.19,50.21,50.16,50.17,61168.0,33.9193,33.9328,33.899,33.9057,61168.0
2016-04-06 10:05:00,50.16,50.21,50.05,50.21,190911.0,33.899,33.9328,33.8247,33.9328,190911.0
2016-04-06 10:10:00,50.21,50.22,50.13,50.22,64340.0,33.9328,33.9395,33.8787,33.9395,64340.0
2016-04-06 10:15:00,50.22,50.28,50.15,50.15,92476.0,33.9395,33.9801,33.8922,33.8922,92476.0
2016-04-06 10:20:00,50.15,50.28,50.14,50.27,48935.0,33.8922,33.9801,33.8855,33.9733,48935.0
2016-04-06 10:25:00,50.27,50.34,50.23,50.34,47295.0,33.9733,34.0206,33.9463,34.0206,47295.0
2016-04-06 10:30:00,50.35,50.38,50.29,50.33,55395.0,34.0274,34.0477,33.9868,34.0139,55395.0
2016-04-06 10:35:00,50.33,50.33,50.26,50.26,290580.0,34.0139,34.0139,33.9666,33.9666,290580.0
2016-04-06 10:40:00,50.26,50.31,50.23,50.3,42704.0,33.9666,34.0004,33.9463,33.9936,42704.0
2016-04-06 10:45:00,50.3,50.32,50.26,50.32,27289.0,33.9936,34.0071,33.9666,34.0071,27289.0
2016-04-06 10:50:00,50.33,50.35,50.3,50.33,40164.0,34.0139,34.0274,33.9936,34.0139,40164.0
2016-04-06 10:55:00,50.33,50.43,50.32,50.43,39884.0,34.0139,34.0815,34.0071,34.0815,39884.0
2016-04-06 11:00:00,50.43,50.45,50.39,50.4,39761.0,34.0815,34.095,34.0544,34.0612,39761.0
2016-04-06 11:05:00,50.4,50.45,50.37,50.39,44828.0,34.0612,34.095,34.0409,34.0544,44828.0
2016-04-06 11:10:00,50.4,50.41,50.35,50.37,43736.0,34.0612,34.0679,34.0274,34.0409,43736.0
2016-04-06 11:15:00,50.36,50.4,50.33,50.4,47280.0,34.0342,34.0612,34.0139,34.0612,47280.0
2016-04-06 11:20:00,50.4,50.42,50.37,50.39,25933.0,34.0612,34.0747,34.0409,34.0544,25933.0
2016-04-06 11:25:00,50.38,50.39,50.32,50.33,46396.0,34.0477,34.0544,34.0071,34.0139,46396.0
2016-04-06 11:30:00,50.34,50.37,50.32,50.33,45524.0,34.0206,34.0409,34.0071,34.0139,45524.0
2016-04-06 11:35:00,50.33,50.33,50.27,50.29,38587.0,34.0139,34.0139,33.9733,33.9868,38587.0
2016-04-06 11:40:00,50.28,50.3,50.25,50.26,50457.0,33.9801,33.9936,33.9598,33.9666,50457.0
2016-04-06 11:45:00,50.25,50.26,50.22,50.24,27291.0,33.9598,33.9666,33.9395,33.9531,27291.0
2016-04-06 11:50:00,50.24,50.25,50.17,50.21,30383.0,33.9531,33.9598,33.9057,33.9328,30383.0
2016-04-06 11:55:00,50.22,50.23,50.14,50.18,39928.0,33.9395,33.9463,33.8855,33.9125,39928.0
2016-04-06 12:00:00,50.18,50.2,50.16,50.17,69584.0,33.9125,33.926,33.899,33.9057,69584.0
2016-04-06 12:05:00,50.17,50.21,50.16,50.19,22785.0,33.9057,33.9328,33.899,33.9193,22785.0
2016-04-06 12:10:00,50.2,50.2,50.13,50.14,82329.0,33.926,33.926,33.8787,33.8855,82329.0
2016-04-06 12:15:00,50.13,50.19,50.12,50.17,70492.0,33.8787,33.9193,33.872,33.9057,70492.0
2016-04-06 12:20:00,50.17,50.23,50.16,50.23,36817.0,33.9057,33.9463,33.899,33.9463,36817.0
2016-04-06 12:25:00,50.23,50.24,50.2,50.24,23213.0,33.9463,33.9531,33.926,33.9531,23213.0
2016-04-06 12:30:00,50.25,50.28,50.22,50.23,30061.0,33.9598,33.9801,33.9395,33.9463,30061.0
2016-04-06 12:35:00,50.23,50.24,50.18,50.21,31934.0,33.9463,33.9531,33.9125,33.9328,31934.0
2016-04-06 12:40:00,50.22,50.25,50.2,50.21,22823.0,33.9395,33.9598,33.926,33.9328,22823.0
2016-04-06 12:45:00,50.2,50.21,50.08,50.08,44860.0,33.926,33.9328,33.8449,33.8449,44860.0
2016-04-06 12:50:00,50.09,50.15,50.08,50.14,42395.0,33.8517,33.8922,33.8449,33.8855,42395.0
2016-04-06 12:55:00,50.15,50.17,50.11,50.12,18340.0,33.8922,33.9057,33.8652,33.872,18340.0
2016-04-06 13:00:00,50.13,50.15,50.1,50.1,35905.0,33.8787,33.8922,33.8584,33.8584,35905.0
2016-04-06 13:05:00,50.1,50.12,50.08,50.08,30890.0,33.8584,33.872,33.8449,33.8449,30890.0
2016-04-06 13:10:00,50.09,50.13,50.08,50.11,41991.0,33.8517,33.8787,33.8449,33.8652,41991.0
2016-04-06 13:15:00,50.11,50.15,50.1,50.11,32801.0,33.8652,33.8922,33.8584,33.8652,32801.0
2016-04-06 13:20:00,50.12,50.16,50.11,50.12,34117.0,33.872,33.899,33.8652,33.872,34117.0
2016-04-06 13:25:00,50.12,50.14,50.09,50.14,45762.0,33.872,33.8855,33.8517,33.8855,45762.0
2016-04-06 13:30:00,50.14,50.17,50.13,50.16,27814.0,33.8855,33.9057,33.8787,33.899,27814.0
2016-04-06 13:35:00,50.17,50.18,50.11,50.11,53979.0,33.9057,33.9125,33.8652,33.8652,53979.0
2016-04-06 13:40:00,50.12,50.12,50.1,50.11,62005.0,33.872,33.872,33.8584,33.8652,62005.0
2016-04-06 13:45:00,50.12,50.15,50.1,50.1,34186.0,33.872,33.8922,33.8584,33.8584,34186.0
2016-04-06 13:50:00,50.1,50.12,50.06,50.06,60387.0,33.8584,33.872,33.8314,33.8314,60387.0
2016-04-06 13:55:00,50.07,50.08,50.01,50.07,175297.0,33.8382,33.8449,33.7976,33.8382,175297.0
2016-04-06 14:00:00,50.07,50.11,50.03,50.08,65830.0,33.8382,33.8652,33.8111,33.8449,65830.0
2016-04-06 14:05:00,50.09,50.09,50.03,50.04,37600.0,33.8517,33.8517,33.8111,33.8179,37600.0
2016-04-06 14:10:00,50.05,50.09,50.02,50.09,76462.0,33.8247,33.8517,33.8044,33.8517,76462.0
2016-04-06 14:15:00,50.09,50.1,50.05,50.06,57799.0,33.8517,33.8584,33.8247,33.8314,57799.0
2016-04-06 14:20:00,50.06,50.1,50.05,50.08,36457.0,33.8314,33.8584,33.8247,33.8449,36457.0
2016-04-06 14:25:00,50.09,50.11,50.09,50.09,24908.0,33.8517,33.8652,33.8517,33.8517,24908.0
2016-04-06 14:30:00,50.09,50.12,50.07,50.1,34968.0,33.8517,33.872,33.8382,33.8584,34968.0
2016-04-06 14:35:00,50.1,50.11,50.07,50.08,66442.0,33.8584,33.8652,33.8382,33.8449,66442.0
2016-04-06 14:40:00,50.09,50.1,50.07,50.07,41735.0,33.8517,33.8584,33.8382,33.8382,41735.0
2016-04-06 14:45:00,50.07,50.12,50.07,50.12,36627.0,33.8382,33.872,33.8382,33.872,36627.0
2016-04-06 14:50:00,50.11,50.15,50.1,50.12,55489.0,33.8652,33.8922,33.8584,33.872,55489.0
2016-04-06 14:55:00,50.13,50.2,50.12,50.18,77556.0,33.8787,33.926,33.872,33.9125,77556.0
2016-04-06 15:00:00,50.18,50.25,50.15,50.23,66860.0,33.9125,33.9598,33.8922,33.9463,66860.0
2016-04-06 15:05:00,50.24,50.24,50.14,50.2,184092.0,33.9531,33.9531,33.8855,33.926,184092.0
2016-04-06 15:10:00,50.2,50.21,50.17,50.19,76343.0,33.926,33.9328,33.9057,33.9193,76343.0
2016-04-06 15:15:00,50.2,50.27,50.19,50.26,66864.0,33.926,33.9733,33.9193,33.9666,66864.0
2016-04-06 15:20:00,50.27,50.31,50.25,50.31,88394.0,33.9733,34.0004,33.9598,34.0004,88394.0
2016-04-06 15:25:00,50.31,50.32,50.29,50.3,106879.0,34.0004,34.0071,33.9868,33.9936,106879.0
2016-04-06 15:30:00,50.29,50.31,50.27,50.28,101966.0,33.9868,34.0004,33.9733,33.9801,101966.0
2016-04-06 15:35:00,50.28,50.3,50.22,50.24,108897.0,33.9801,33.9936,33.9395,33.9531,108897.0
2016-04-06 15:40:00,50.23,50.26,50.23,50.25,102567.0,33.9463,33.9666,33.9463,33.9598,102567.0
2016-04-06 15:45:00,50.25,50.31,50.24,50.31,135264.0,33.9598,34.0004,33.9531,34.0004,135264.0
2016-04-06 15:50:00,50.31,50.34,50.29,50.34,148394.0,34.0004,34.0206,33.9868,34.0206,148394.0
2016-04-06 15:55:00,50.34,50.36,50.3,50.35,336435.0,34.0206,34.0342,33.9936,34.0274,336435.0
2016-04-07 09:30:00,50.29,50.36,50.21,50.32,99686.0,33.9868,34.0342,33.9328,34.0071,99686.0
2016-04-07 09:35:00,50.35,50.54,50.34,50.54,48193.0,34.0274,34.1558,34.0206,34.1558,48193.0
2016-04-07 09:40:00,50.54,50.62,50.53,50.53,32486.0,34.1558,34.2099,34.149,34.149,32486.0
2016-04-07 09:45:00,50.51,50.67,50.51,50.67,68224.0,34.1355,34.2437,34.1355,34.2437,68224.0
2016-04-07 09:50:00,50.67,50.77,50.64,50.72,36879.0,34.2437,34.3112,34.2234,34.2774,36879.0
2016-04-07 09:55:00,50.73,50.73,50.62,50.72,39375.0,34.2842,34.2842,34.2099,34.2774,39375.0
2016-04-07 10:00:00,50.71,50.83,50.71,50.78,49107.0,34.2707,34.3518,34.2707,34.318,49107.0
2016-04-07 10:05:00,50.78,50.81,50.71,50.77,61663.0,34.318,34.3383,34.2707,34.3112,61663.0
2016-04-07 10:10:00,50.76,50.8,50.69,50.73,37124.0,34.3045,34.3315,34.2572,34.2842,37124.0
2016-04-07 10:15:00,50.73,50.79,50.7,50.73,38259.0,34.2842,34.3248,34.2639,34.2842,38259.0
2016-04-07 10:20:00,50.72,50.81,50.72,50.75,34996.0,34.2774,34.3383,34.2774,34.2977,34996.0
2016-04-07 10:25:00,50.75,50.83,50.75,50.78,40336.0,34.2977,34.3518,34.2977,34.318,40336.0
2016-04-07 10:30:00,50.78,50.8,50.72,50.78,37811.0,34.318,34.3315,34.2774,34.318,37811.0
2016-04-07 10:35:00,50.78,50.79,50.72,50.75,57492.0,34.318,34.3248,34.2774,34.2977,57492.0
2016-04-07 10:40:00,50.76,50.82,50.74,50.75,38603.0,34.3045,34.345,34.291,34.2977,38603.0
2016-04-07 10:45:00,50.75,50.79,50.72,50.79,32524.0,34.2977,34.3248,34.2774,34.3248,32524.0
2016-04-07 10:50:00,50.8,50.84,50.77,50.83,30532.0,34.3315,34.3585,34.3112,34.3518,30532.0
2016-04-07 10:55:00,50.83,50.86,50.79,50.79,31467.0,34.3518,34.3721,34.3248,34.3248,31467.0
2016-04-07 11:00:00,50.79,50.83,50.76,50.77,31292.0,34.3248,34.3518,34.3045,34.3112,31292.0
2016-04-07 11:05:00,50.77,50.83,50.76,50.82,23672.0,34.3112,34.3518,34.3045,34.345,23672.0
2016-04-07 11:10:00,50.82,50.83,50.75,50.78,27357.0,34.345,34.3518,34.2977,34.318,27357.0
2016-04-07 11:15:00,50.77,50.86,50.77,50.82,29726.0,34.3112,34.3721,34.3112,34.345,29726.0
2016-04-07 11:20:00,50.82,50.82,50.79,50.8,31925.0,34.345,34.345,34.3248,34.3315,31925.0
2016-04-07 11:25:00,50.8,50.83,50.78,50.78,32444.0,34.3315,34.3518,34.318,34.318,32444.0
2016-04-07 11:30:00,50.78,50.8,50.75,50.8,34378.0,34.318,34.3315,34.2977,34.3315,34378.0
2016-04-07 11:35:00,50.79,50.81,50.75,50.78,35370.0,34.3248,34.3383,34.2977,34.318,35370.0
2016-04-07 11:40:00,50.78,50.82,50.76,50.81,35688.0,34.318,34.345,34.3045,34.3383,35688.0
2016-04-07 11:45:00,50.81,50.82,50.78,50.79,45794.0,34.3383,34.345,34.318,34.3248,45794.0
2016-04-07 11:50:00,50.8,50.84,50.79,50.82,31159.0,34.3315,34.3585,34.3248,34.345,31159.0
2016-04-07 11:55:00,50.82,50.82,50.79,50.82,50988.0,34.345,34.345,34.3248,34.345,50988.0
2016-04-07 12:00:00,50.82,50.82,50.75,50.76,26459.0,34.345,34.345,34.2977,34.3045,26459.0
2016-04-07 12:05:00,50.75,50.77,50.68,50.68,29006.0,34.2977,34.3112,34.2504,34.2504,29006.0
2016-04-07 12:10:00,50.68,50.73,50.67,50.71,29568.0,34.2504,34.2842,34.2437,34.2707,29568.0
2016-04-07 12:15:00,50.7,50.71,50.66,50.68,25326.0,34.2639,34.2707,34.2369,34.2504,25326.0
2016-04-07 12:20:00,50.69,50.7,50.65,50.65,24219.0,34.2572,34.2639,34.2301,34.2301,24219.0
2016-04-07 12:25:00,50.66,50.66,50.63,50.63,25938.0,34.2369,34.2369,34.2166,34.2166,25938.0
2016-04-07 12:30:00,50.63,50.67,50.62,50.67,33801.0,34.2166,34.2437,34.2099,34.2437,33801.0
2016-04-07 12:35:00,50.67,50.69,50.65,50.67,22717.0,34.2437,34.2572,34.2301,34.2437,22717.0
2016-04-07 12:40:00,50.67,50.7,50.67,50.68,22313.0,34.2437,34.2639,34.2437,34.2504,22313.0
2016-04-07 12:45:00,50.69,50.69,50.62,50.63,16691.0,34.2572,34.2572,34.2099,34.2166,16691.0
2016-04-07 12:50:00,50.63,50.68,50.62,50.66,19072.0,34.2166,34.2504,34.2099,34.2369,19072.0
2016-04-07 12:55:00,50.67,50.71,50.66,50.69,19483.0,34.2437,34.2707,34.2369,34.2572,19483.0
2016-04-07 13:00:00,50.68,50.68,50.64,50.64,16066.0,34.2504,34.2504,34.2234,34.2234,16066.0
2016-04-07 13:05:00,50.64,50.65,50.62,50.62,17647.0,34.2234,34.2301,34.2099,34.2099,17647.0
2016-04-07 13:10:00,50.62,50.69,50.62,50.67,21415.0,34.2099,34.2572,34.2099,34.2437,21415.0
2016-04-07 13:15:00,50.66,50.67,50.61,50.63,25476.0,34.2369,34.2437,34.2031,34.2166,25476.0
2016-04-07 13:20:00,50.64,50.66,50.62,50.64,14906.0,34.2234,34.2369,34.2099,34.2234,14906.0
2016-04-07 13:25:00,50.65,50.67,50.64,50.66,22190.0,34.2301,34.2437,34.2234,34.2369,22190.0
2016-04-07 13:30:00,50.67,50.71,50.66,50.7,36555.0,34.2437,34.2707,34.2369,34.2639,36555.0
2016-04-07 13:35:00,50.71,50.72,50.69,50.71,31323.0,34.2707,34.2774,34.2572,34.2707,31323.0
2016-04-07 13:40:00,50.71,50.73,50.7,50.72,15001.0,34.2707,34.2842,34.2639,34.2774,15001.0
2016-04-07 13:45:00,50.73,50.75,50.66,50.66,31195.0,34.2842,34.2977,34.2369,34.2369,31195.0
2016-04-07 13:50:00,50.66,50.69,50.65,50.65,21576.0,34.2369,34.2572,34.2301,34.2301,21576.0
2016-04-07 13:55:00,50.65,50.69,50.65,50.66,23075.0,34.2301,34.2572,34.2301,34.2369,23075.0
2016-04-07 14:00:00,50.66,50.66,50.6,50.6,38917.0,34.2369,34.2369,34.1963,34.1963,38917.0
2016-04-07 14:05:00,50.61,50.61,50.58,50.61,42885.0,34.2031,34.2031,34.1828,34.2031,42885.0
2016-04-07 14:10:00,50.6,50.67,50.59,50.66,26554.0,34.1963,34.2437,34.1896,34.2369,26554.0
2016-04-07 14:15:00,50.66,50.67,50.62,50.63,24683.0,34.2369,34.2437,34.2099,34.2166,24683.0
2016-04-07 14:20:00,50.63,50.67,50.61,50.61,30542.0,34.2166,34.2437,34.2031,34.2031,30542.0
2016-04-07 14:25:00,50.61,50.62,50.59,50.61,30253.0,34.2031,34.2099,34.1896,34.2031,30253.0
2016-04-07 14:30:00,50.61,50.64,50.6,50.64,21752.0,34.2031,34.2234,34.1963,34.2234,21752.0
2016-04-07 14:35:00,50.65,50.65,50.6,50.65,31031.0,34.2301,34.2301,34.1963,34.2301,31031.0
2016-04-07 14:40:00,50.65,50.65,50.61,50.64,28140.0,34.2301,34.2301,34.2031,34.2234,28140.0
2016-04-07 14:45:00,50.64,50.68,50.62,50.65,33364.0,34.2234,34.2504,34.2099,34.2301,33364.0
2016-04-07 14:50:00,50.65,50.7,50.65,50.69,51483.0,34.2301,34.2639,34.2301,34.2572,51483.0
2016-04-07 14:55:00,50.68,50.69,50.65,50.66,27322.0,34.2504,34.2572,34.2301,34.2369,27322.0
2016-04-07 15:00:00,50.66,50.69,50.63,50.65,36940.0,34.2369,34.2572,34.2166,34.2301,36940.0
2016-04-07 15:05:00,50.65,50.68,50.64,50.65,30864.0,34.2301,34.2504,34.2234,34.2301,30864.0
2016-04-07 15:10:00,50.64,50.65,50.61,50.64,25038.0,34.2234,34.2301,34.2031,34.2234,25038.0
2016-04-07 15:15:00,50.64,50.67,50.63,50.66,31579.0,34.2234,34.2437,34.2166,34.2369,31579.0
2016-04-07 15:20:00,50.66,50.67,50.62,50.65,40736.0,34.2369,34.2437,34.2099,34.2301,40736.0
2016-04-07 15:25:00,50.64,50.66,50.63,50.65,23327.0,34.2234,34.2369,34.2166,34.2301,23327.0
2016-04-07 15:30:00,50.65,50.69,50.64,50.68,58353.0,34.2301,34.2572,34.2234,34.2504,58353.0
2016-04-07 15:35:00,50.68,50.69,50.62,50.62,42517.0,34.2504,34.2572,34.2099,34.2099,42517.0
2016-04-07 15:40:00,50.62,50.65,50.61,50.64,40020.0,34.2099,34.2301,34.2031,34.2234,40020.0
2016-04-07 15:45:00,50.64,50.67,50.62,50.65,56585.0,34.2234,34.2437,34.2099,34.2301,56585.0
2016-04-07 15:50:00,50.65,50.65,50.6,50.63,53584.0,34.2301,34.2301,34.1963,34.2166,53584.0
2016-04-07 15:55:00,50.63,50.68,50.62,50.66,186134.0,34.2166,34.2504,34.2099,34.2369,186134.0
2016-04-08 09:30:00,50.79,50.87,50.73,50.83,57854.0,34.3248,34.3788,34.2842,34.3518,57854.0
2016-04-08 09:35:00,50.82,50.99,50.81,50.95,54602.0,34.345,34.4599,34.3383,34.4329,54602.0
2016-04-08 09:40:00,50.96,50.97,50.84,50.89,32702.0,34.4396,34.4464,34.3585,34.3923,32702.0
2016-04-08 09:45:00,50.88,50.9,50.81,50.84,40025.0,34.3856,34.3991,34.3383,34.3585,40025.0
2016-04-08 09:50:00,50.83,50.87,50.77,50.84,38813.0,34.3518,34.3788,34.3112,34.3585,38813.0
2016-04-08 09:55:00,50.84,50.87,50.76,50.78,33058.0,34.3585,34.3788,34.3045,34.318,33058.0
2016-04-08 10:00:00,50.78,50.82,50.74,50.75,36841.0,34.318,34.345,34.291,34.2977,36841.0
2016-04-08 10:05:00,50.75,50.83,50.75,50.82,38634.0,34.2977,34.3518,34.2977,34.345,38634.0
2016-04-08 10:10:00,50.83,50.84,50.71,50.72,33633.0,34.3518,34.3585,34.2707,34.2774,33633.0
2016-04-08 10:15:00,50.72,50.75,50.65,50.69,37582.0,34.2774,34.2977,34.2301,34.2572,37582.0
2016-04-08 10:20:00,50.69,50.74,50.65,50.74,28698.0,34.2572,34.291,34.2301,34.291,28698.0
2016-04-08 10:25:00,50.74,50.75,50.67,50.71,32472.0,34.291,34.2977,34.2437,34.2707,32472.0
2016-04-08 10:30:00,50.7,50.73,50.68,50.7,27680.0,34.2639,34.2842,34.2504,34.2639,27680.0
2016-04-08 10:35:00,50.71,50.72,50.68,50.7,23790.0,34.2707,34.2774,34.2504,34.2639,23790.0
2016-04-08 10:40:00,50.69,50.78,50.68,50.77,35056.0,34.2572,34.318,34.2504,34.3112,35056.0
2016-04-08 10:45:00,50.77,50.8,50.73,50.8,26917.0,34.3112,34.3315,34.2842,34.3315,26917.0
2016-04-08 10:50:00,50.79,50.8,50.74,50.75,35495.0,34.3248,34.3315,34.291,34.2977,35495.0
2016-04-08 10:55:00,50.76,50.78,50.74,50.76,30161.0,34.3045,34.318,34.291,34.3045,30161.0
2016-04-08 11:00:00,50.77,50.8,50.72,50.78,52193.0,34.3112,34.3315,34.2774,34.318,52193.0
2016-04-08 11:05:00,50.79,50.8,50.7,50.76,40127.0,34.3248,34.3315,34.2639,34.3045,40127.0
2016-04-08 11:10:00,50.76,50.78,50.7,50.71,37750.0,34.3045,34.318,34.2639,34.2707,37750.0
2016-04-08 11:15:00,50.71,50.8,50.71,50.78,34328.0,34.2707,34.3315,34.2707,34.318,34328.0
2016-04-08 11:20:00,50.78,50.81,50.76,50.78,29155.0,34.318,34.3383,34.3045,34.318,29155.0
2016-04-08 11:25:00,50.79,50.89,50.79,50.89,38951.0,34.3248,34.3923,34.3248,34.3923,38951.0
2016-04-08 11:30:00,50.88,50.93,50.85,50.86,32135.0,34.3856,34.4194,34.3653,34.3721,32135.0
2016-04-08 11:35:00,50.85,50.86,50.8,50.8,22708.0,34.3653,34.3721,34.3315,34.3315,22708.0
2016-04-08 11:40:00,50.8,50.88,50.79,50.86,21149.0,34.3315,34.3856,34.3248,34.3721,21149.0
2016-04-08 11:45:00,50.86,50.92,50.86,50.9,15788.0,34.3721,34.4126,34.3721,34.3991,15788.0
2016-04-08 11:50:00,50.9,50.96,50.89,50.9,15266.0,34.3991,34.4396,34.3923,34.3991,15266.0
2016-04-08 11:55:00,50.91,50.93,50.87,50.91,19633.0,34.4059,34.4194,34.3788,34.4059,19633.0
2016-04-08 12:00:00,50.9,50.99,50.9,50.99,25445.0,34.3991,34.4599,34.3991,34.4599,25445.0
2016-04-08 12:05:00,50.98,51.05,50.96,51.05,49854.0,34.4532,34.5005,34.4396,34.5005,49854.0
2016-04-08 12:10:00,51.04,51.05,50.99,51.03,24702.0,34.4937,34.5005,34.4599,34.487,24702.0
2016-04-08 12:15:00,51.05,51.07,51.03,51.04,16014.0,34.5005,34.514,34.487,34.4937,16014.0
2016-04-08 12:20:00,51.03,51.08,51.03,51.05,28065.0,34.487,34.5207,34.487,34.5005,28065.0
2016-04-08 12:25:00,51.06,51.12,51.04,51.11,44263.0,34.5072,34.5478,34.4937,34.541,44263.0
2016-04-08 12:30:00,51.1,51.1,51.04,51.06,25679.0,34.5343,34.5343,34.4937,34.5072,25679.0
2016-04-08 12:35:00,51.06,51.1,51.05,51.07,18040.0,34.5072,34.5343,34.5005,34.514,18040.0
2016-04-08 12:40:00,51.06,51.06,51.02,51.03,11704.0,34.5072,34.5072,34.4802,34.487,11704.0
2016-04-08 12:45:00,51.01,51.06,51.01,51.05,13062.0,34.4734,34.5072,34.4734,34.5005,13062.0
2016-04-08 12:50:00,51.05,51.07,51.03,51.05,18370.0,34.5005,34.514,34.487,34.5005,18370.0
2016-04-08 12:55:00,51.05,51.07,51.05,51.07,8340.0,34.5005,34.514,34.5005,34.514,8340.0
2016-04-08 13:00:00,51.06,51.07,51.04,51.06,16253.0,34.5072,34.514,34.4937,34.5072,16253.0
2016-04-08 13:05:00,51.05,51.06,51.01,51.01,10525.0,34.5005,34.5072,34.4734,34.4734,10525.0
2016-04-08 13:10:00,51.02,51.02,51.0,51.01,7298.0,34.4802,34.4802,34.4667,34.4734,7298.0
2016-04-08 13:15:00,51.01,51.02,50.97,50.98,12748.0,34.4734,34.4802,34.4464,34.4532,12748.0
2016-04-08 13:20:00,50.98,51.01,50.98,51.01,11759.0,34.4532,34.4734,34.4532,34.4734,11759.0
2016-04-08 13:25:00,51.01,51.02,51.0,51.02,14887.0,34.4734,34.4802,34.4667,34.4802,14887.0
2016-04-08 13:30:00,51.02,51.02,50.97,50.97,14353.0,34.4802,34.4802,34.4464,34.4464,14353.0
2016-04-08 13:35:00,50.98,51.06,50.98,51.01,34788.0,34.4532,34.5072,34.4532,34.4734,34788.0
2016-04-08 13:40:00,51.01,51.02,50.96,50.96,16890.0,34.4734,34.4802,34.4396,34.4396,16890.0
2016-04-08 13:45:00,50.97,51.0,50.96,50.99,17405.0,34.4464,34.4667,34.4396,34.4599,17405.0
2016-04-08 13:50:00,50.98,51.03,50.98,51.03,10119.0,34.4532,34.487,34.4532,34.487,10119.0
2016-04-08 13:55:00,51.03,51.04,51.01,51.03,20993.0,34.487,34.4937,34.4734,34.487,20993.0
2016-04-08 14:00:00,51.03,51.03,51.0,51.0,13844.0,34.487,34.487,34.4667,34.4667,13844.0
2016-04-08 14:05:00,51.01,51.01,50.96,50.99,19185.0,34.4734,34.4734,34.4396,34.4599,19185.0
2016-04-08 14:10:00,50.99,50.99,50.96,50.97,19803.0,34.4599,34.4599,34.4396,34.4464,19803.0
2016-04-08 14:15:00,50.97,51.02,50.96,51.0,45813.0,34.4464,34.4802,34.4396,34.4667,45813.0
2016-04-08 14:20:00,51.0,51.01,50.97,50.99,19088.0,34.4667,34.4734,34.4464,34.4599,19088.0
2016-04-08 14:25:00,50.98,51.0,50.97,50.99,47100.0,34.4532,34.4667,34.4464,34.4599,47100.0
2016-04-08 14:30:00,50.98,50.99,50.97,50.99,13305.0,34.4532,34.4599,34.4464,34.4599,13305.0
2016-04-08 14:35:00,50.98,50.99,50.94,50.96,23584.0,34.4532,34.4599,34.4261,34.4396,23584.0
2016-04-08 14:40:00,50.95,50.98,50.95,50.98,10591.0,34.4329,34.4532,34.4329,34.4532,10591.0
2016-04-08 14:45:00,50.98,50.98,50.9,50.91,25351.0,34.4532,34.4532,34.3991,34.4059,25351.0
2016-04-08 14:50:00,50.91,50.91,50.85,50.86,35700.0,34.4059,34.4059,34.3653,34.3721,35700.0
2016-04-08 14:55:00,50.85,50.86,50.8,50.83,28787.0,34.3653,34.3721,34.3315,34.3518,28787.0
2016-04-08 15:00:00,50.82,50.85,50.81,50.84,33212.0,34.345,34.3653,34.3383,34.3585,33212.0
2016-04-08 15:05:00,50.83,50.84,50.74,50.75,57355.0,34.3518,34.3585,34.291,34.2977,57355.0
2016-04-08 15:10:00,50.75,50.76,50.73,50.76,28490.0,34.2977,34.3045,34.2842,34.3045,28490.0
2016-04-08 15:15:00,50.76,50.78,50.73,50.75,35696.0,34.3045,34.318,34.2842,34.2977,35696.0
2016-04-08 15:20:00,50.75,50.8,50.73,50.79,39177.0,34.2977,34.3315,34.2842,34.3248,39177.0
2016-04-08 15:25:00,50.79,50.79,50.73,50.73,38256.0,34.3248,34.3248,34.2842,34.2842,38256.0
2016-04-08 15:30:00,50.73,50.75,50.7,50.7,54155.0,34.2842,34.2977,34.2639,34.2639,54155.0
2016-04-08 15:35:00,50.71,50.72,50.67,50.71,42184.0,34.2707,34.2774,34.2437,34.2707,42184.0
2016-04-08 15:40:00,50.7,50.72,50.68,50.71,44469.0,34.2639,34.2774,34.2504,34.2707,44469.0
2016-04-08 15:45:00,50.71,50.75,50.7,50.74,60584.0,34.2707,34.2977,34.2639,34.291,60584.0
2016-04-08 15:50:00,50.74,50.74,50.72,50.72,50033.0,34.291,34.291,34.2774,34.2774,50033.0
2016-04-08 15:55:00,50.73,50.78,50.66,50.75,364217.0,34.2842,34.318,34.2369,34.2977,364217.0
2016-04-11 09:30:00,50.58,50.88,50.58,50.68,95842.0,34.1828,34.3856,34.1828,34.2504,95842.0
2016-04-11 09:35:00,50.7,50.99,50.69,50.92,37318.0,34.2639,34.4599,34.2572,34.4126,37318.0
2016-04-11 09:40:00,50.92,50.95,50.81,50.9,40521.0,34.4126,34.4329,34.3383,34.3991,40521.0
2016-04-11 09:45:00,50.9,50.93,50.78,50.81,63596.0,34.3991,34.4194,34.318,34.3383,63596.0
2016-04-11 09:50:00,50.82,50.88,50.74,50.79,39087.0,34.345,34.3856,34.291,34.3248,39087.0
2016-04-11 09:55:00,50.78,50.8,50.67,50.67,35590.0,34.318,34.3315,34.2437,34.2437,35590.0
2016-04-11 10:00:00,50.67,50.71,50.61,50.65,49984.0,34.2437,34.2707,34.2031,34.2301,49984.0
2016-04-11 10:05:00,50.63,50.69,50.59,50.62,30807.0,34.2166,34.2572,34.1896,34.2099,30807.0
2016-04-11 10:10:00,50.61,50.63,50.51,50.61,45894.0,34.2031,34.2166,34.1355,34.2031,45894.0
2016-04-11 10:15:00,50.62,50.68,50.62,50.66,25136.0,34.2099,34.2504,34.2099,34.2369,25136.0
2016-04-11 10:20:00,50.67,50.73,50.66,50.69,25244.0,34.2437,34.2842,34.2369,34.2572,25244.0
2016-04-11 10:25:00,50.7,50.75,50.66,50.75,35172.0,34.2639,34.2977,34.2369,34.2977,35172.0
2016-04-11 10:30:00,50.75,50.77,50.7,50.7,23502.0,34.2977,34.3112,34.2639,34.2639,23502.0
2016-04-11 10:35:00,50.7,50.74,50.67,50.68,17118.0,34.2639,34.291,34.2437,34.2504,17118.0
2016-04-11 10:40:00,50.68,50.75,50.67,50.69,28641.0,34.2504,34.2977,34.2437,34.2572,28641.0
2016-04-11 10:45:00,50.67,50.71,50.63,50.7,25727.0,34.2437,34.2707,34.2166,34.2639,25727.0
2016-04-11 10:50:00,50.7,50.78,50.67,50.78,32342.0,34.2639,34.318,34.2437,34.318,32342.0
2016-04-11 10:55:00,50.78,50.78,50.7,50.74,36616.0,34.318,34.318,34.2639,34.291,36616.0
2016-04-11 11:00:00,50.76,50.76,50.69,50.71,20691.0,34.3045,34.3045,34.2572,34.2707,20691.0
2016-04-11 11:05:00,50.71,50.74,50.7,50.73,35474.0,34.2707,34.291,34.2639,34.2842,35474.0
2016-04-11 11:10:00,50.72,50.75,50.69,50.74,22628.0,34.2774,34.2977,34.2572,34.291,22628.0
2016-04-11 11:15:00,50.74,50.74,50.66,50.72,23865.0,34.291,34.291,34.2369,34.2774,23865.0
2016-04-11 11:20:00,50.71,50.72,50.65,50.66,20553.0,34.2707,34.2774,34.2301,34.2369,20553.0
2016-04-11 11:25:00,50.66,50.67,50.63,50.65,23502.0,34.2369,34.2437,34.2166,34.2301,23502.0
2016-04-11 11:30:00,50.66,50.73,50.66,50.73,24732.0,34.2369,34.2842,34.2369,34.2842,24732.0
2016-04-11 11:35:00,50.73,50.75,50.69,50.73,36033.0,34.2842,34.2977,34.2572,34.2842,36033.0
2016-04-11 11:40:00,50.73,50.76,50.69,50.73,29012.0,34.2842,34.3045,34.2572,34.2842,29012.0
2016-04-11 11:45:00,50.73,50.74,50.67,50.69,31471.0,34.2842,34.291,34.2437,34.2572,31471.0
2016-04-11 11:50:00,50.69,50.75,50.69,50.7,20445.0,34.2572,34.2977,34.2572,34.2639,20445.0
2016-04-11 11:55:00,50.7,50.73,50.69,50.71,14910.0,34.2639,34.2842,34.2572,34.2707,14910.0
2016-04-11 12:00:00,50.72,50.74,50.7,50.72,15888.0,34.2774,34.291,34.2639,34.2774,15888.0
2016-04-11 12:05:00,50.72,50.75,50.69,50.73,46380.0,34.2774,34.2977,34.2572,34.2842,46380.0
2016-04-11 12:10:00,50.74,50.76,50.72,50.75,17192.0,34.291,34.3045,34.2774,34.2977,17192.0
2016-04-11 12:15:00,50.75,50.76,50.73,50.73,20794.0,34.2977,34.3045,34.2842,34.2842,20794.0
2016-04-11 12:20:00,50.72,50.74,50.7,50.72,14099.0,34.2774,34.291,34.2639,34.2774,14099.0
2016-04-11 12:25:00,50.73,50.76,50.72,50.75,16182.0,34.2842,34.3045,34.2774,34.2977,16182.0
2016-04-11 12:30:00,50.75,50.77,50.74,50.75,16092.0,34.2977,34.3112,34.291,34.2977,16092.0
2016-04-11 12:35:00,50.75,50.77,50.72,50.75,18050.0,34.2977,34.3112,34.2774,34.2977,18050.0
2016-04-11 12:40:00,50.76,50.77,50.72,50.73,28170.0,34.3045,34.3112,34.2774,34.2842,28170.0
2016-04-11 12:45:00,50.72,50.75,50.71,50.75,17360.0,34.2774,34.2977,34.2707,34.2977,17360.0
2016-04-11 12:50:00,50.75,50.77,50.73,50.76,17120.0,34.2977,34.3112,34.2842,34.3045,17120.0
2016-04-11 12:55:00,50.76,50.79,50.75,50.78,14700.0,34.3045,34.3248,34.2977,34.318,14700.0
2016-04-11 13:00:00,50.78,50.79,50.76,50.77,15404.0,34.318,34.3248,34.3045,34.3112,15404.0
2016-04-11 13:05:00,50.76,50.76,50.72,50.73,13474.0,34.3045,34.3045,34.2774,34.2842,13474.0
2016-04-11 13:10:00,50.73,50.76,50.72,50.72,14178.0,34.2842,34.3045,34.2774,34.2774,14178.0
2016-04-11 13:15:00,50.71,50.73,50.71,50.72,11836.0,34.2707,34.2842,34.2707,34.2774,11836.0
2016-04-11 13:20:00,50.73,50.73,50.7,50.71,14537.0,34.2842,34.2842,34.2639,34.2707,14537.0
2016-04-11 13:25:00,50.71,50.73,50.7,50.73,13056.0,34.2707,34.2842,34.2639,34.2842,13056.0
2016-04-11 13:30:00,50.74,50.76,50.7,50.75,23182.0,34.291,34.3045,34.2639,34.2977,23182.0
2016-04-11 13:35:00,50.75,50.76,50.72,50.72,18918.0,34.2977,34.3045,34.2774,34.2774,18918.0
2016-04-11 13:40:00,50.72,50.76,50.71,50.75,10440.0,34.2774,34.3045,34.2707,34.2977,10440.0
2016-04-11 13:45:00,50.75,50.76,50.74,50.74,13115.0,34.2977,34.3045,34.291,34.291,13115.0
2016-04-11 13:50:00,50.73,50.76,50.72,50.73,14618.0,34.2842,34.3045,34.2774,34.2842,14618.0
2016-04-11 13:55:00,50.73,50.73,50.69,50.7,10325.0,34.2842,34.2842,34.2572,34.2639,10325.0
2016-04-11 14:00:00,50.7,50.72,50.66,50.66,21172.0,34.2639,34.2774,34.2369,34.2369,21172.0
2016-04-11 14:05:00,50.66,50.71,50.65,50.67,24187.0,34.2369,34.2707,34.2301,34.2437,24187.0
2016-04-11 14:10:00,50.67,50.69,50.65,50.65,9696.0,34.2437,34.2572,34.2301,34.2301,9696.0
2016-04-11 14:15:00,50.65,50.66,50.61,50.63,22044.0,34.2301,34.2369,34.2031,34.2166,22044.0
2016-04-11 14:20:00,50.64,50.66,50.62,50.64,12979.0,34.2234,34.2369,34.2099,34.2234,12979.0
2016-04-11 14:25:00,50.64,50.66,50.6,50.63,27416.0,34.2234,34.2369,34.1963,34.2166,27416.0
2016-04-11 14:30:00,50.63,50.65,50.59,50.62,17297.0,34.2166,34.2301,34.1896,34.2099,17297.0
2016-04-11 14:35:00,50.62,50.68,50.6,50.68,17697.0,34.2099,34.2504,34.1963,34.2504,17697.0
2016-04-11 14:40:00,50.68,50.68,50.63,50.66,9765.0,34.2504,34.2504,34.2166,34.2369,9765.0
2016-04-11 14:45:00,50.66,50.66,50.62,50.63,14934.0,34.2369,34.2369,34.2099,34.2166,14934.0
2016-04-11 14:50:00,50.63,50.65,50.59,50.64,23624.0,34.2166,34.2301,34.1896,34.2234,23624.0
2016-04-11 14:55:00,50.63,50.63,50.61,50.61,10120.0,34.2166,34.2166,34.2031,34.2031,10120.0
2016-04-11 15:00:00,50.62,50.64,50.59,50.6,21627.0,34.2099,34.2234,34.1896,34.1963,21627.0
2016-04-11 15:05:00,50.59,50.61,50.57,50.6,25793.0,34.1896,34.2031,34.1761,34.1963,25793.0
2016-04-11 15:10:00,50.6,50.6,50.58,50.58,15748.0,34.1963,34.1963,34.1828,34.1828,15748.0
2016-04-11 15:15:00,50.58,50.6,50.57,50.58,17250.0,34.1828,34.1963,34.1761,34.1828,17250.0
2016-04-11 15:20:00,50.57,50.58,50.55,50.56,23154.0,34.1761,34.1828,34.1626,34.1693,23154.0
2016-04-11 15:25:00,50.55,50.58,50.53,50.55,43120.0,34.1626,34.1828,34.149,34.1626,43120.0
2016-04-11 15:30:00,50.54,50.56,50.52,50.53,21557.0,34.1558,34.1693,34.1423,34.149,21557.0
2016-04-11 15:35:00,50.54,50.56,50.51,50.52,33683.0,34.1558,34.1693,34.1355,34.1423,33683.0
2016-04-11 15:40:00,50.53,50.53,50.47,50.48,44035.0,34.149,34.149,34.1085,34.1153,44035.0
2016-04-11 15:45:00,50.47,50.53,50.45,50.52,65687.0,34.1085,34.149,34.095,34.1423,65687.0
2016-04-11 15:50:00,50.52,50.54,50.49,50.53,61197.0,34.1423,34.1558,34.122,34.149,61197.0
2016-04-11 15:55:00,50.53,50.55,50.45,50.48,235498.0,34.149,34.1626,34.095,34.1153,235498.0
2016-04-12 09:30:00,50.54,50.64,50.42,50.48,42182.0,34.1558,34.2234,34.0747,34.1153,42182.0
2016-04-12 09:35:00,50.46,50.53,50.41,50.5,22907.0,34.1017,34.149,34.0679,34.1288,22907.0
2016-04-12 09:40:00,50.51,50.59,50.46,50.53,56494.0,34.1355,34.1896,34.1017,34.149,56494.0
2016-04-12 09:45:00,50.52,50.59,50.49,50.5,50918.0,34.1423,34.1896,34.122,34.1288,50918.0
2016-04-12 09:50:00,50.48,50.57,50.48,50.51,36754.0,34.1153,34.1761,34.1153,34.1355,36754.0
2016-04-12 09:55:00,50.52,50.57,50.45,50.46,63897.0,34.1423,34.1761,34.095,34.1017,63897.0
2016-04-12 10:00:00,50.46,50.51,50.45,50.49,62535.0,34.1017,34.1355,34.095,34.122,62535.0
2016-04-12 10:05:00,50.49,50.52,50.48,50.5,64343.0,34.122,34.1423,34.1153,34.1288,64343.0
2016-04-12 10:10:00,50.5,50.5,50.41,50.47,52908.0,34.1288,34.1288,34.0679,34.1085,52908.0
2016-04-12 10:15:00,50.47,50.49,50.36,50.36,38791.0,34.1085,34.122,34.0342,34.0342,38791.0
2016-04-12 10:20:00,50.37,50.42,50.34,50.34,34608.0,34.0409,34.0747,34.0206,34.0206,34608.0
2016-04-12 10:25:00,50.34,50.37,50.29,50.35,29368.0,34.0206,34.0409,33.9868,34.0274,29368.0
2016-04-12 10:30:00,50.35,50.55,50.35,50.5,95709.0,34.0274,34.1626,34.0274,34.1288,95709.0
2016-04-12 10:35:00,50.49,50.51,50.43,50.45,151969.0,34.122,34.1355,34.0815,34.095,151969.0
2016-04-12 10:40:00,50.45,50.45,50.37,50.39,26070.0,34.095,34.095,34.0409,34.0544,26070.0
2016-04-12 10:45:00,50.38,50.38,50.33,50.37,29235.0,34.0477,34.0477,34.0139,34.0409,29235.0
2016-04-12 10:50:00,50.37,50.49,50.37,50.49,24245.0,34.0409,34.122,34.0409,34.122,24245.0
2016-04-12 10:55:00,50.5,50.54,50.49,50.54,21689.0,34.1288,34.1558,34.122,34.1558,21689.0
2016-04-12 11:00:00,50.55,50.55,50.49,50.53,36535.0,34.1626,34.1626,34.122,34.149,36535.0
2016-04-12 11:05:00,50.53,50.54,50.5,50.52,74674.0,34.149,34.1558,34.1288,34.1423,74674.0
2016-04-12 11:10:00,50.52,50.57,50.5,50.51,146784.0,34.1423,34.1761,34.1288,34.1355,146784.0
2016-04-12 11:15:00,50.51,50.54,50.5,50.51,37237.0,34.1355,34.1558,34.1288,34.1355,37237.0
2016-04-12 11:20:00,50.51,50.54,50.5,50.54,27753.0,34.1355,34.1558,34.1288,34.1558,27753.0
2016-04-12 11:25:00,50.54,50.55,50.51,50.54,52682.0,34.1558,34.1626,34.1355,34.1558,52682.0
2016-04-12 11:30:00,50.53,50.58,50.53,50.55,59554.0,34.149,34.1828,34.149,34.1626,59554.0
2016-04-12 11:35:00,50.55,50.59,50.52,50.52,30724.0,34.1626,34.1896,34.1423,34.1423,30724.0
2016-04-12 11:40:00,50.52,50.53,50.5,50.53,22315.0,34.1423,34.149,34.1288,34.149,22315.0
2016-04-12 11:45:00,50.52,50.6,50.52,50.59,32769.0,34.1423,34.1963,34.1423,34.1896,32769.0
2016-04-12 11:50:00,50.59,50.63,50.57,50.61,26324.0,34.1896,34.2166,34.1761,34.2031,26324.0
2016-04-12 11:55:00,50.62,50.64,50.6,50.6,25249.0,34.2099,34.2234,34.1963,34.1963,25249.0
2016-04-12 12:00:00,50.61,50.65,50.6,50.64,25976.0,34.2031,34.2301,34.1963,34.2234,25976.0
2016-04-12 12:05:00,50.64,50.65,50.56,50.58,20690.0,34.2234,34.2301,34.1693,34.1828,20690.0
2016-04-12 12:10:00,50.59,50.6,50.52,50.59,19999.0,34.1896,34.1963,34.1423,34.1896,19999.0
2016-04-12 12:15:00,50.58,50.58,50.55,50.55,8953.0,34.1828,34.1828,34.1626,34.1626,8953.0
2016-04-12 12:20:00,50.56,50.58,50.52,50.54,22032.0,34.1693,34.1828,34.1423,34.1558,22032.0
2016-04-12 12:25:00,50.54,50.57,50.53,50.56,23650.0,34.1558,34.1761,34.149,34.1693,23650.0
2016-04-12 12:30:00,50.56,50.6,50.55,50.57,27246.0,34.1693,34.1963,34.1626,34.1761,27246.0
2016-04-12 12:35:00,50.57,50.61,50.56,50.6,28373.0,34.1761,34.2031,34.1693,34.1963,28373.0
2016-04-12 12:40:00,50.6,50.62,50.59,50.6,19148.0,34.1963,34.2099,34.1896,34.1963,19148.0
2016-04-12 12:45:00,50.6,50.64,50.6,50.61,18345.0,34.1963,34.2234,34.1963,34.2031,18345.0
2016-04-12 12:50:00,50.6,50.64,50.6,50.62,20998.0,34.1963,34.2234,34.1963,34.2099,20998.0
2016-04-12 12:55:00,50.63,50.66,50.61,50.62,28679.0,34.2166,34.2369,34.2031,34.2099,28679.0
2016-04-12 13:00:00,50.61,50.64,50.61,50.62,24292.0,34.2031,34.2234,34.2031,34.2099,24292.0
2016-04-12 13:05:00,50.62,50.63,50.61,50.61,17915.0,34.2099,34.2166,34.2031,34.2031,17915.0
2016-04-12 13:10:00,50.61,50.63,50.58,50.59,20476.0,34.2031,34.2166,34.1828,34.1896,20476.0
2016-04-12 13:15:00,50.59,50.6,50.56,50.58,32320.0,34.1896,34.1963,34.1693,34.1828,32320.0
2016-04-12 13:20:00,50.57,50.6,50.56,50.59,19548.0,34.1761,34.1963,34.1693,34.1896,19548.0
2016-04-12 13:25:00,50.6,50.61,50.57,50.59,20388.0,34.1963,34.2031,34.1761,34.1896,20388.0
2016-04-12 13:30:00,50.59,50.61,50.53,50.53,29484.0,34.1896,34.2031,34.149,34.149,29484.0
2016-04-12 13:35:00,50.54,50.56,50.53,50.54,38284.0,34.1558,34.1693,34.149,34.1558,38284.0
2016-04-12 13:40:00,50.55,50.59,50.54,50.58,12417.0,34.1626,34.1896,34.1558,34.1828,12417.0
2016-04-12 13:45:00,50.58,50.6,50.53,50.54,20759.0,34.1828,34.1963,34.149,34.1558,20759.0
2016-04-12 13:50:00,50.55,50.59,50.54,50.58,16970.0,34.1626,34.1896,34.1558,34.1828,16970.0
2016-04-12 13:55:00,50.57,50.57,50.55,50.56,9476.0,34.1761,34.1761,34.1626,34.1693,9476.0
2016-04-12 14:00:00,50.55,50.59,50.55,50.58,25531.0,34.1626,34.1896,34.1626,34.1828,25531.0
2016-04-12 14:05:00,50.58,50.59,50.55,50.57,28050.0,34.1828,34.1896,34.1626,34.1761,28050.0
2016-04-12 14:10:00,50.57,50.65,50.57,50.65,38495.0,34.1761,34.2301,34.1761,34.2301,38495.0
2016-04-12 14:15:00,50.64,50.65,50.6,50.63,21129.0,34.2234,34.2301,34.1963,34.2166,21129.0
2016-04-12 14:20:00,50.63,50.64,50.61,50.64,26355.0,34.2166,34.2234,34.2031,34.2234,26355.0
2016-04-12 14:25:00,50.64,50.65,50.62,50.64,20575.0,34.2234,34.2301,34.2099,34.2234,20575.0
2016-04-12 14:30:00,50.63,50.66,50.62,50.64,19875.0,34.2166,34.2369,34.2099,34.2234,19875.0
2016-04-12 14:35:00,50.63,50.64,50.59,50.64,27607.0,34.2166,34.2234,34.1896,34.2234,27607.0
2016-04-12 14:40:00,50.64,50.67,50.63,50.64,14173.0,34.2234,34.2437,34.2166,34.2234,14173.0
2016-04-12 14:45:00,50.63,50.68,50.63,50.65,13156.0,34.2166,34.2504,34.2166,34.2301,13156.0
2016-04-12 14:50:00,50.65,50.69,50.63,50.67,21129.0,34.2301,34.2572,34.2166,34.2437,21129.0
2016-04-12 14:55:00,50.67,50.68,50.64,50.64,11994.0,34.2437,34.2504,34.2234,34.2234,11994.0
2016-04-12 15:00:00,50.64,50.72,50.64,50.7,38245.0,34.2234,34.2774,34.2234,34.2639,38245.0
2016-04-12 15:05:00,50.7,50.75,50.7,50.73,35440.0,34.2639,34.2977,34.2639,34.2842,35440.0
2016-04-12 15:10:00,50.73,50.77,50.73,50.77,55019.0,34.2842,34.3112,34.2842,34.3112,55019.0
2016-04-12 15:15:00,50.77,50.79,50.75,50.78,46500.0,34.3112,34.3248,34.2977,34.318,46500.0
2016-04-12 15:20:00,50.78,50.79,50.74,50.77,52012.0,34.318,34.3248,34.291,34.3112,52012.0
2016-04-12 15:25:00,50.77,50.78,50.76,50.77,15943.0,34.3112,34.318,34.3045,34.3112,15943.0
2016-04-12 15:30:00,50.77,50.8,50.75,50.79,46410.0,34.3112,34.3315,34.2977,34.3248,46410.0
2016-04-12 15:35:00,50.8,50.8,50.76,50.77,49338.0,34.3315,34.3315,34.3045,34.3112,49338.0
2016-04-12 15:40:00,50.78,50.83,50.76,50.78,63055.0,34.318,34.3518,34.3045,34.318,63055.0
2016-04-12 15:45:00,50.78,50.79,50.76,50.77,38724.0,34.318,34.3248,34.3045,34.3112,38724.0
2016-04-12 15:50:00,50.77,50.77,50.73,50.75,101851.0,34.3112,34.3112,34.2842,34.2977,101851.0
2016-04-12 15:55:00,50.76,50.81,50.72,50.77,145200.0,34.3045,34.3383,34.2774,34.3112,145200.0
2016-04-13 09:30:00,50.86,50.91,50.65,50.69,67269.0,34.3721,34.4059,34.2301,34.2572,67269.0
2016-04-13 09:35:00,50.67,50.71,50.52,50.59,70622.0,34.2437,34.2707,34.1423,34.1896,70622.0
2016-04-13 09:40:00,50.6,50.6,50.45,50.46,43908.0,34.1963,34.1963,34.095,34.1017,43908.0
2016-04-13 09:45:00,50.46,50.54,50.45,50.49,38384.0,34.1017,34.1558,34.095,34.122,38384.0
2016-04-13 09:50:00,50.5,50.57,50.48,50.48,40373.0,34.1288,34.1761,34.1153,34.1153,40373.0
2016-04-13 09:55:00,50.48,50.48,50.39,50.41,30350.0,34.1153,34.1153,34.0544,34.0679,30350.0
2016-04-13 10:00:00,50.41,50.41,50.32,50.37,40480.0,34.0679,34.0679,34.0071,34.0409,40480.0
2016-04-13 10:05:00,50.36,50.37,50.28,50.28,56692.0,34.0342,34.0409,33.9801,33.9801,56692.0
2016-04-13 10:10:00,50.28,50.34,50.26,50.32,32474.0,33.9801,34.0206,33.9666,34.0071,32474.0
2016-04-13 10:15:00,50.32,50.34,50.26,50.27,45166.0,34.0071,34.0206,33.9666,33.9733,45166.0
2016-04-13 10:20:00,50.27,50.3,50.25,50.27,30823.0,33.9733,33.9936,33.9598,33.9733,30823.0
2016-04-13 10:25:00,50.27,50.27,50.24,50.26,33622.0,33.9733,33.9733,33.9531,33.9666,33622.0
2016-04-13 10:30:00,50.26,50.28,50.21,50.25,36285.0,33.9666,33.9801,33.9328,33.9598,36285.0
2016-04-13 10:35:00,50.25,50.31,50.25,50.25,42957.0,33.9598,34.0004,33.9598,33.9598,42957.0
2016-04-13 10:40:00,50.26,50.26,50.21,50.22,37257.0,33.9666,33.9666,33.9328,33.9395,37257.0
2016-04-13 10:45:00,50.21,50.21,50.15,50.16,28237.0,33.9328,33.9328,33.8922,33.899,28237.0
2016-04-13 10:50:00,50.16,50.23,50.15,50.22,20936.0,33.899,33.9463,33.8922,33.9395,20936.0
2016-04-13 10:55:00,50.22,50.24,50.2,50.21,26761.0,33.9395,33.9531,33.926,33.9328,26761.0
2016-04-13 11:00:00,50.2,50.27,50.18,50.26,26923.0,33.926,33.9733,33.9125,33.9666,26923.0
2016-04-13 11:05:00,50.26,50.32,50.26,50.32,29840.0,33.9666,34.0071,33.9666,34.0071,29840.0
2016-04-13 11:10:00,50.33,50.36,50.29,50.29,36603.0,34.0139,34.0342,33.9868,33.9868,36603.0
2016-04-13 11:15:00,50.3,50.3,50.2,50.21,61699.0,33.9936,33.9936,33.926,33.9328,61699.0
2016-04-13 11:20:00,50.21,50.26,50.2,50.24,35169.0,33.9328,33.9666,33.926,33.9531,35169.0
2016-04-13 11:25:00,50.25,50.25,50.15,50.23,52571.0,33.9598,33.9598,33.8922,33.9463,52571.0
2016-04-13 11:30:00,50.23,50.29,50.23,50.27,26557.0,33.9463,33.9868,33.9463,33.9733,26557.0
2016-04-13 11:35:00,50.27,50.33,50.27,50.29,21775.0,33.9733,34.0139,33.9733,33.9868,21775.0
2016-04-13 11:40:00,50.3,50.3,50.23,50.24,25492.0,33.9936,33.9936,33.9463,33.9531,25492.0
2016-04-13 11:45:00,50.25,50.31,50.24,50.29,24898.0,33.9598,34.0004,33.9531,33.9868,24898.0
2016-04-13 11:50:00,50.29,50.34,50.26,50.28,15999.0,33.9868,34.0206,33.9666,33.9801,15999.0
2016-04-13 11:55:00,50.27,50.29,50.25,50.27,13526.0,33.9733,33.9868,33.9598,33.9733,13526.0
2016-04-13 12:00:00,50.27,50.3,50.27,50.3,17417.0,33.9733,33.9936,33.9733,33.9936,17417.0
2016-04-13 12:05:00,50.3,50.3,50.24,50.24,15060.0,33.9936,33.9936,33.9531,33.9531,15060.0
2016-04-13 12:10:00,50.24,50.27,50.2,50.24,25437.0,33.9531,33.9733,33.926,33.9531,25437.0
2016-04-13 12:15:00,50.24,50.24,50.19,50.2,21810.0,33.9531,33.9531,33.9193,33.926,21810.0
2016-04-13 12:20:00,50.21,50.22,50.16,50.16,29037.0,33.9328,33.9395,33.899,33.899,29037.0
2016-04-13 12:25:00,50.15,50.16,50.1,50.11,21662.0,33.8922,33.899,33.8584,33.8652,21662.0
2016-04-13 12:30:00,50.1,50.14,50.09,50.13,25326.0,33.8584,33.8855,33.8517,33.8787,25326.0
2016-04-13 12:35:00,50.13,50.14,50.09,50.1,31166.0,33.8787,33.8855,33.8517,33.8584,31166.0
2016-04-13 12:40:00,50.1,50.11,50.07,50.09,22964.0,33.8584,33.8652,33.8382,33.8517,22964.0
2016-04-13 12:45:00,50.09,50.11,50.08,50.08,20374.0,33.8517,33.8652,33.8449,33.8449,20374.0
2016-04-13 12:50:00,50.09,50.1,50.08,50.1,10006.0,33.8517,33.8584,33.8449,33.8584,10006.0
2016-04-13 12:55:00,50.1,50.13,50.09,50.13,12309.0,33.8584,33.8787,33.8517,33.8787,12309.0
2016-04-13 13:00:00,50.12,50.19,50.12,50.16,24406.0,33.872,33.9193,33.872,33.899,24406.0
2016-04-13 13:05:00,50.16,50.17,50.12,50.15,36497.0,33.899,33.9057,33.872,33.8922,36497.0
2016-04-13 13:10:00,50.15,50.18,50.13,50.17,23023.0,33.8922,33.9125,33.8787,33.9057,23023.0
2016-04-13 13:15:00,50.17,50.2,50.16,50.19,19366.0,33.9057,33.926,33.899,33.9193,19366.0
2016-04-13 13:20:00,50.19,50.2,50.14,50.2,22252.0,33.9193,33.926,33.8855,33.926,22252.0
2016-04-13 13:25:00,50.2,50.2,50.13,50.18,25618.0,33.926,33.926,33.8787,33.9125,25618.0
2016-04-13 13:30:00,50.19,50.22,50.18,50.22,26202.0,33.9193,33.9395,33.9125,33.9395,26202.0
2016-04-13 13:35:00,50.22,50.23,50.2,50.22,22303.0,33.9395,33.9463,33.926,33.9395,22303.0
2016-04-13 13:40:00,50.22,50.24,50.2,50.22,20294.0,33.9395,33.9531,33.926,33.9395,20294.0
2016-04-13 13:45:00,50.22,50.24,50.21,50.23,19357.0,33.9395,33.9531,33.9328,33.9463,19357.0
2016-04-13 13:50:00,50.23,50.26,50.22,50.24,25636.0,33.9463,33.9666,33.9395,33.9531,25636.0
2016-04-13 13:55:00,50.24,50.29,50.24,50.27,25522.0,33.9531,33.9868,33.9531,33.9733,25522.0
2016-04-13 14:00:00,50.28,50.29,50.27,50.29,36969.0,33.9801,33.9868,33.9733,33.9868,36969.0
2016-04-13 14:05:00,50.29,50.32,50.28,50.31,41858.0,33.9868,34.0071,33.9801,34.0004,41858.0
2016-04-13 14:10:00,50.31,50.32,50.27,50.27,40911.0,34.0004,34.0071,33.9733,33.9733,40911.0
2016-04-13 14:15:00,50.28,50.28,50.23,50.27,21333.0,33.9801,33.9801,33.9463,33.9733,21333.0
2016-04-13 14:20:00,50.27,50.28,50.26,50.28,19914.0,33.9733,33.9801,33.9666,33.9801,19914.0
2016-04-13 14:25:00,50.27,50.31,50.26,50.28,27598.0,33.9733,34.0004,33.9666,33.9801,27598.0
2016-04-13 14:30:00,50.29,50.35,50.29,50.32,32407.0,33.9868,34.0274,33.9868,34.0071,32407.0
2016-04-13 14:35:00,50.32,50.34,50.28,50.29,21358.0,34.0071,34.0206,33.9801,33.9868,21358.0
2016-04-13 14:40:00,50.3,50.31,50.27,50.27,21310.0,33.9936,34.0004,33.9733,33.9733,21310.0
2016-04-13 14:45:00,50.27,50.29,50.25,50.26,21071.0,33.9733,33.9868,33.9598,33.9666,21071.0
2016-04-13 14:50:00,50.25,50.28,50.24,50.26,20339.0,33.9598,33.9801,33.9531,33.9666,20339.0
2016-04-13 14:55:00,50.26,50.27,50.25,50.26,20044.0,33.9666,33.9733,33.9598,33.9666,20044.0
2016-04-13 15:00:00,50.27,50.33,50.26,50.32,25038.0,33.9733,34.0139,33.9666,34.0071,25038.0
2016-04-13 15:05:00,50.32,50.34,50.29,50.33,25956.0,34.0071,34.0206,33.9868,34.0139,25956.0
2016-04-13 15:10:00,50.34,50.34,50.28,50.28,24949.0,34.0206,34.0206,33.9801,33.9801,24949.0
2016-04-13 15:15:00,50.28,50.31,50.28,50.31,20093.0,33.9801,34.0004,33.9801,34.0004,20093.0
2016-04-13 15:20:00,50.3,50.31,50.29,50.29,12964.0,33.9936,34.0004,33.9868,33.9868,12964.0
2016-04-13 15:25:00,50.3,50.31,50.29,50.29,29808.0,33.9936,34.0004,33.9868,33.9868,29808.0
2016-04-13 15:30:00,50.29,50.32,50.27,50.31,40691.0,33.9868,34.0071,33.9733,34.0004,40691.0
2016-04-13 15:35:00,50.31,50.31,50.26,50.3,38864.0,34.0004,34.0004,33.9666,33.9936,38864.0
2016-04-13 15:40:00,50.3,50.3,50.26,50.26,38029.0,33.9936,33.9936,33.9666,33.9666,38029.0
2016-04-13 15:45:00,50.27,50.32,50.27,50.3,51474.0,33.9733,34.0071,33.9733,33.9936,51474.0
2016-04-13 15:50:00,50.3,50.33,50.3,50.32,46096.0,33.9936,34.0139,33.9936,34.0071,46096.0
2016-04-13 15:55:00,50.32,50.39,50.31,50.35,152666.0,34.0071,34.0544,34.0004,34.0274,152666.0
2016-04-14 09:30:00,50.36,50.38,50.3,50.38,86417.0,34.0342,34.0477,33.9936,34.0477,86417.0
2016-04-14 09:35:00,50.37,50.48,50.35,50.39,37469.0,34.0409,34.1153,34.0274,34.0544,37469.0
2016-04-14 09:40:00,50.39,50.45,50.32,50.4,31376.0,34.0544,34.095,34.0071,34.0612,31376.0
2016-04-14 09:45:00,50.41,50.44,50.26,50.27,31196.0,34.0679,34.0882,33.9666,33.9733,31196.0
2016-04-14 09:50:00,50.27,50.48,50.26,50.48,39412.0,33.9733,34.1153,33.9666,34.1153,39412.0
2016-04-14 09:55:00,50.48,50.56,50.45,50.45,68639.0,34.1153,34.1693,34.095,34.095,68639.0
2016-04-14 10:00:00,50.45,50.54,50.35,50.38,34922.0,34.095,34.1558,34.0274,34.0477,34922.0
2016-04-14 10:05:00,50.38,50.38,50.31,50.35,22069.0,34.0477,34.0477,34.0004,34.0274,22069.0
2016-04-14 10:10:00,50.31,50.35,50.27,50.29,32538.0,34.0004,34.0274,33.9733,33.9868,32538.0
2016-04-14 10:15:00,50.29,50.29,50.23,50.24,15349.0,33.9868,33.9868,33.9463,33.9531,15349.0
2016-04-14 10:20:00,50.25,50.28,50.23,50.26,21701.0,33.9598,33.9801,33.9463,33.9666,21701.0
2016-04-14 10:25:00,50.26,50.28,50.22,50.22,27955.0,33.9666,33.9801,33.9395,33.9395,27955.0
2016-04-14 10:30:00,50.23,50.29,50.22,50.27,26626.0,33.9463,33.9868,33.9395,33.9733,26626.0
2016-04-14 10:35:00,50.27,50.27,50.21,50.27,31762.0,33.9733,33.9733,33.9328,33.9733,31762.0
2016-04-14 10:40:00,50.28,50.29,50.21,50.21,32496.0,33.9801,33.9868,33.9328,33.9328,32496.0
2016-04-14 10:45:00,50.21,50.24,50.19,50.19,24425.0,33.9328,33.9531,33.9193,33.9193,24425.0
2016-04-14 10:50:00,50.18,50.25,50.16,50.23,25178.0,33.9125,33.9598,33.899,33.9463,25178.0
2016-04-14 10:55:00,50.24,50.25,50.19,50.24,31154.0,33.9531,33.9598,33.9193,33.9531,31154.0
2016-04-14 11:00:00,50.23,50.25,50.21,50.21,32182.0,33.9463,33.9598,33.9328,33.9328,32182.0
2016-04-14 11:05:00,50.21,50.24,50.2,50.24,33021.0,33.9328,33.9531,33.926,33.9531,33021.0
2016-04-14 11:10:00,50.23,50.26,50.22,50.25,50846.0,33.9463,33.9666,33.9395,33.9598,50846.0
2016-04-14 11:15:00,50.26,50.28,50.25,50.26,34719.0,33.9666,33.9801,33.9598,33.9666,34719.0
2016-04-14 11:20:00,50.26,50.28,50.2,50.21,26852.0,33.9666,33.9801,33.926,33.9328,26852.0
2016-04-14 11:25:00,50.21,50.26,50.19,50.25,33433.0,33.9328,33.9666,33.9193,33.9598,33433.0
2016-04-14 11:30:00,50.26,50.31,50.25,50.25,36446.0,33.9666,34.0004,33.9598,33.9598,36446.0
2016-04-14 11:35:00,50.24,50.3,50.23,50.27,33123.0,33.9531,33.9936,33.9463,33.9733,33123.0
2016-04-14 11:40:00,50.26,50.33,50.26,50.29,29271.0,33.9666,34.0139,33.9666,33.9868,29271.0
2016-04-14 11:45:00,50.28,50.29,50.25,50.26,18916.0,33.9801,33.9868,33.9598,33.9666,18916.0
2016-04-14 11:50:00,50.25,50.29,50.25,50.25,27790.0,33.9598,33.9868,33.9598,33.9598,27790.0
2016-04-14 11:55:00,50.26,50.26,50.22,50.23,23203.0,33.9666,33.9666,33.9395,33.9463,23203.0
2016-04-14 12:00:00,50.24,50.3,50.24,50.27,24197.0,33.9531,33.9936,33.9531,33.9733,24197.0
2016-04-14 12:05:00,50.26,50.29,50.25,50.26,16951.0,33.9666,33.9868,33.9598,33.9666,16951.0
2016-04-14 12:10:00,50.26,50.27,50.23,50.24,30450.0,33.9666,33.9733,33.9463,33.9531,30450.0
2016-04-14 12:15:00,50.24,50.29,50.23,50.29,49669.0,33.9531,33.9868,33.9463,33.9868,49669.0
2016-04-14 12:20:00,50.28,50.32,50.27,50.32,25470.0,33.9801,34.0071,33.9733,34.0071,25470.0
2016-04-14 12:25:00,50.32,50.39,50.31,50.36,19372.0,34.0071,34.0544,34.0004,34.0342,19372.0
2016-04-14 12:30:00,50.37,50.42,50.35,50.4,21333.0,34.0409,34.0747,34.0274,34.0612,21333.0
2016-04-14 12:35:00,50.41,50.44,50.41,50.41,14958.0,34.0679,34.0882,34.0679,34.0679,14958.0
2016-04-14 12:40:00,50.41,50.47,50.4,50.46,19347.0,34.0679,34.1085,34.0612,34.1017,19347.0
2016-04-14 12:45:00,50.45,50.49,50.45,50.46,17071.0,34.095,34.122,34.095,34.1017,17071.0
2016-04-14 12:50:00,50.47,50.47,50.43,50.44,19332.0,34.1085,34.1085,34.0815,34.0882,19332.0
2016-04-14 12:55:00,50.44,50.45,50.41,50.43,22730.0,34.0882,34.095,34.0679,34.0815,22730.0
2016-04-14 13:00:00,50.44,50.48,50.43,50.47,24321.0,34.0882,34.1153,34.0815,34.1085,24321.0
2016-04-14 13:05:00,50.47,50.48,50.45,50.47,17482.0,34.1085,34.1153,34.095,34.1085,17482.0
2016-04-14 13:10:00,50.46,50.48,50.44,50.44,18927.0,34.1017,34.1153,34.0882,34.0882,18927.0
2016-04-14 13:15:00,50.43,50.44,50.4,50.41,14568.0,34.0815,34.0882,34.0612,34.0679,14568.0
2016-04-14 13:20:00,50.41,50.45,50.41,50.43,14517.0,34.0679,34.095,34.0679,34.0815,14517.0
2016-04-14 13:25:00,50.42,50.44,50.41,50.41,18636.0,34.0747,34.0882,34.0679,34.0679,18636.0
2016-04-14 13:30:00,50.42,50.43,50.39,50.42,34122.0,34.0747,34.0815,34.0544,34.0747,34122.0
2016-04-14 13:35:00,50.42,50.43,50.39,50.39,29763.0,34.0747,34.0815,34.0544,34.0544,29763.0
2016-04-14 13:40:00,50.39,50.41,50.38,50.41,19751.0,34.0544,34.0679,34.0477,34.0679,19751.0
2016-04-14 13:45:00,50.41,50.43,50.4,50.4,23876.0,34.0679,34.0815,34.0612,34.0612,23876.0
2016-04-14 13:50:00,50.39,50.43,50.39,50.43,18612.0,34.0544,34.0815,34.0544,34.0815,18612.0
2016-04-14 13:55:00,50.43,50.44,50.4,50.42,33276.0,34.0815,34.0882,34.0612,34.0747,33276.0
2016-04-14 14:00:00,50.43,50.43,50.38,50.42,65406.0,34.0815,34.0815,34.0477,34.0747,65406.0
2016-04-14 14:05:00,50.41,50.41,50.37,50.39,23224.0,34.0679,34.0679,34.0409,34.0544,23224.0
2016-04-14 14:10:00,50.4,50.42,50.37,50.37,17349.0,34.0612,34.0747,34.0409,34.0409,17349.0
2016-04-14 14:15:00,50.37,50.38,50.35,50.35,18294.0,34.0409,34.0477,34.0274,34.0274,18294.0
2016-04-14 14:20:00,50.36,50.38,50.35,50.38,23693.0,34.0342,34.0477,34.0274,34.0477,23693.0
2016-04-14 14:25:00,50.38,50.41,50.36,50.38,32168.0,34.0477,34.0679,34.0342,34.0477,32168.0
2016-04-14 14:30:00,50.38,50.38,50.35,50.37,16319.0,34.0477,34.0477,34.0274,34.0409,16319.0
2016-04-14 14:35:00,50.36,50.4,50.36,50.4,15179.0,34.0342,34.0612,34.0342,34.0612,15179.0
2016-04-14 14:40:00,50.4,50.42,50.38,50.39,23507.0,34.0612,34.0747,34.0477,34.0544,23507.0
2016-04-14 14:45:00,50.4,50.41,50.37,50.37,11130.0,34.0612,34.0679,34.0409,34.0409,11130.0
2016-04-14 14:50:00,50.37,50.4,50.37,50.39,29340.0,34.0409,34.0612,34.0409,34.0544,29340.0
2016-04-14 14:55:00,50.39,50.39,50.35,50.36,34270.0,34.0544,34.0544,34.0274,34.0342,34270.0
2016-04-14 15:00:00,50.37,50.4,50.37,50.37,25754.0,34.0409,34.0612,34.0409,34.0409,25754.0
2016-04-14 15:05:00,50.37,50.39,50.36,50.36,35599.0,34.0409,34.0544,34.0342,34.0342,35599.0
2016-04-14 15:10:00,50.36,50.4,50.35,50.4,33097.0,34.0342,34.0612,34.0274,34.0612,33097.0
2016-04-14 15:15:00,50.39,50.42,50.38,50.4,14555.0,34.0544,34.0747,34.0477,34.0612,14555.0
2016-04-14 15:20:00,50.41,50.41,50.39,50.39,20632.0,34.0679,34.0679,34.0544,34.0544,20632.0
2016-04-14 15:25:00,50.39,50.41,50.38,50.38,24213.0,34.0544,34.0679,34.0477,34.0477,24213.0
2016-04-14 15:30:00,50.38,50.43,50.38,50.42,46934.0,34.0477,34.0815,34.0477,34.0747,46934.0
2016-04-14 15:35:00,50.43,50.45,50.42,50.45,31930.0,34.0815,34.095,34.0747,34.095,31930.0
2016-04-14 15:40:00,50.44,50.46,50.41,50.42,45713.0,34.0882,34.1017,34.0679,34.0747,45713.0
2016-04-14 15:45:00,50.43,50.45,50.4,50.41,45333.0,34.0815,34.095,34.0612,34.0679,45333.0
2016-04-14 15:50:00,50.4,50.44,50.39,50.39,39886.0,34.0612,34.0882,34.0544,34.0544,39886.0
2016-04-14 15:55:00,50.39,50.45,50.39,50.45,135995.0,34.0544,34.095,34.0544,34.095,135995.0
2016-04-15 09:30:00,50.44,50.59,50.37,50.4,316445.0,34.0882,34.1896,34.0409,34.0612,316445.0
2016-04-15 09:35:00,50.4,50.45,50.36,50.41,9256.0,34.0612,34.095,34.0342,34.0679,9256.0
2016-04-15 09:40:00,50.41,50.57,50.41,50.52,19687.0,34.0679,34.1761,34.0679,34.1423,19687.0
2016-04-15 09:45:00,50.53,50.61,50.51,50.59,13837.0,34.149,34.2031,34.1355,34.1896,13837.0
2016-04-15 09:50:00,50.58,50.58,50.51,50.56,23518.0,34.1828,34.1828,34.1355,34.1693,23518.0
2016-04-15 09:55:00,50.55,50.62,50.53,50.61,27672.0,34.1626,34.2099,34.149,34.2031,27672.0
2016-04-15 10:00:00,50.63,50.66,50.58,50.6,25195.0,34.2166,34.2369,34.1828,34.1963,25195.0
2016-04-15 10:05:00,50.6,50.71,50.59,50.71,23070.0,34.1963,34.2707,34.1896,34.2707,23070.0
2016-04-15 10:10:00,50.72,50.78,50.72,50.77,38522.0,34.2774,34.318,34.2774,34.3112,38522.0
2016-04-15 10:15:00,50.75,50.8,50.73,50.75,21013.0,34.2977,34.3315,34.2842,34.2977,21013.0
2016-04-15 10:20:00,50.76,50.79,50.72,50.75,18296.0,34.3045,34.3248,34.2774,34.2977,18296.0
2016-04-15 10:25:00,50.74,50.76,50.68,50.72,18400.0,34.291,34.3045,34.2504,34.2774,18400.0
2016-04-15 10:30:00,50.72,50.72,50.65,50.69,35435.0,34.2774,34.2774,34.2301,34.2572,35435.0
2016-04-15 10:35:00,50.68,50.71,50.66,50.69,54050.0,34.2504,34.2707,34.2369,34.2572,54050.0
2016-04-15 10:40:00,50.69,50.72,50.66,50.72,26190.0,34.2572,34.2774,34.2369,34.2774,26190.0
2016-04-15 10:45:00,50.72,50.72,50.66,50.68,21373.0,34.2774,34.2774,34.2369,34.2504,21373.0
2016-04-15 10:50:00,50.67,50.72,50.67,50.7,15607.0,34.2437,34.2774,34.2437,34.2639,15607.0
2016-04-15 10:55:00,50.7,50.73,50.67,50.73,44925.0,34.2639,34.2842,34.2437,34.2842,44925.0
2016-04-15 11:00:00,50.72,50.72,50.65,50.65,40976.0,34.2774,34.2774,34.2301,34.2301,40976.0
2016-04-15 11:05:00,50.66,50.71,50.66,50.69,17150.0,34.2369,34.2707,34.2369,34.2572,17150.0
2016-04-15 11:10:00,50.69,50.71,50.64,50.64,19465.0,34.2572,34.2707,34.2234,34.2234,19465.0
2016-04-15 11:15:00,50.65,50.66,50.63,50.63,10877.0,34.2301,34.2369,34.2166,34.2166,10877.0
2016-04-15 11:20:00,50.63,50.67,50.63,50.64,15259.0,34.2166,34.2437,34.2166,34.2234,15259.0
2016-04-15 11:25:00,50.64,50.64,50.58,50.59,32228.0,34.2234,34.2234,34.1828,34.1896,32228.0
2016-04-15 11:30:00,50.59,50.61,50.56,50.6,14170.0,34.1896,34.2031,34.1693,34.1963,14170.0
2016-04-15 11:35:00,50.61,50.64,50.59,50.59,15171.0,34.2031,34.2234,34.1896,34.1896,15171.0
2016-04-15 11:40:00,50.6,50.6,50.57,50.58,14472.0,34.1963,34.1963,34.1761,34.1828,14472.0
2016-04-15 11:45:00,50.59,50.61,50.59,50.59,10191.0,34.1896,34.2031,34.1896,34.1896,10191.0
2016-04-15 11:50:00,50.59,50.63,50.58,50.63,19959.0,34.1896,34.2166,34.1828,34.2166,19959.0
2016-04-15 11:55:00,50.62,50.63,50.6,50.62,10000.0,34.2099,34.2166,34.1963,34.2099,10000.0
2016-04-15 12:00:00,50.62,50.62,50.58,50.59,25572.0,34.2099,34.2099,34.1828,34.1896,25572.0
2016-04-15 12:05:00,50.59,50.6,50.54,50.55,50351.0,34.1896,34.1963,34.1558,34.1626,50351.0
2016-04-15 12:10:00,50.55,50.57,50.53,50.55,20565.0,34.1626,34.1761,34.149,34.1626,20565.0
2016-04-15 12:15:00,50.56,50.56,50.52,50.54,19712.0,34.1693,34.1693,34.1423,34.1558,19712.0
2016-04-15 12:20:00,50.54,50.54,50.5,50.52,23278.0,34.1558,34.1558,34.1288,34.1423,23278.0
2016-04-15 12:25:00,50.52,50.56,50.51,50.55,25757.0,34.1423,34.1693,34.1355,34.1626,25757.0
2016-04-15 12:30:00,50.56,50.62,50.56,50.6,12534.0,34.1693,34.2099,34.1693,34.1963,12534.0
2016-04-15 12:35:00,50.6,50.62,50.58,50.62,11635.0,34.1963,34.2099,34.1828,34.2099,11635.0
2016-04-15 12:40:00,50.61,50.65,50.61,50.65,11984.0,34.2031,34.2301,34.2031,34.2301,11984.0
2016-04-15 12:45:00,50.65,50.65,50.63,50.64,17107.0,34.2301,34.2301,34.2166,34.2234,17107.0
2016-04-15 12:50:00,50.65,50.66,50.63,50.65,13412.0,34.2301,34.2369,34.2166,34.2301,13412.0
2016-04-15 12:55:00,50.65,50.67,50.64,50.65,11686.0,34.2301,34.2437,34.2234,34.2301,11686.0
2016-04-15 13:00:00,50.64,50.67,50.63,50.65,13727.0,34.2234,34.2437,34.2166,34.2301,13727.0
2016-04-15 13:05:00,50.66,50.67,50.66,50.67,7070.0,34.2369,34.2437,34.2369,34.2437,7070.0
2016-04-15 13:10:00,50.68,50.69,50.66,50.66,19708.0,34.2504,34.2572,34.2369,34.2369,19708.0
2016-04-15 13:15:00,50.66,50.69,50.66,50.69,13830.0,34.2369,34.2572,34.2369,34.2572,13830.0
2016-04-15 13:20:00,50.69,50.72,50.68,50.69,13498.0,34.2572,34.2774,34.2504,34.2572,13498.0
2016-04-15 13:25:00,50.69,50.71,50.68,50.69,8355.0,34.2572,34.2707,34.2504,34.2572,8355.0
2016-04-15 13:30:00,50.69,50.7,50.65,50.66,9121.0,34.2572,34.2639,34.2301,34.2369,9121.0
2016-04-15 13:35:00,50.66,50.68,50.65,50.68,17777.0,34.2369,34.2504,34.2301,34.2504,17777.0
2016-04-15 13:40:00,50.68,50.68,50.64,50.65,6871.0,34.2504,34.2504,34.2234,34.2301,6871.0
2016-04-15 13:45:00,50.65,50.67,50.63,50.65,12215.0,34.2301,34.2437,34.2166,34.2301,12215.0
2016-04-15 13:50:00,50.66,50.66,50.63,50.65,15168.0,34.2369,34.2369,34.2166,34.2301,15168.0
2016-04-15 13:55:00,50.65,50.65,50.62,50.62,9761.0,34.2301,34.2301,34.2099,34.2099,9761.0
2016-04-15 14:00:00,50.61,50.64,50.61,50.63,13399.0,34.2031,34.2234,34.2031,34.2166,13399.0
2016-04-15 14:05:00,50.63,50.64,50.61,50.63,10173.0,34.2166,34.2234,34.2031,34.2166,10173.0
2016-04-15 14:10:00,50.62,50.64,50.62,50.64,15710.0,34.2099,34.2234,34.2099,34.2234,15710.0
2016-04-15 14:15:00,50.64,50.69,50.63,50.68,15811.0,34.2234,34.2572,34.2166,34.2504,15811.0
2016-04-15 14:20:00,50.68,50.72,50.67,50.69,24689.0,34.2504,34.2774,34.2437,34.2572,24689.0
2016-04-15 14:25:00,50.69,50.71,50.68,50.7,19140.0,34.2572,34.2707,34.2504,34.2639,19140.0
2016-04-15 14:30:00,50.7,50.7,50.67,50.68,42494.0,34.2639,34.2639,34.2437,34.2504,42494.0
2016-04-15 14:35:00,50.68,50.7,50.67,50.67,36167.0,34.2504,34.2639,34.2437,34.2437,36167.0
2016-04-15 14:40:00,50.68,50.68,50.65,50.66,9964.0,34.2504,34.2504,34.2301,34.2369,9964.0
2016-04-15 14:45:00,50.66,50.68,50.63,50.64,32497.0,34.2369,34.2504,34.2166,34.2234,32497.0
2016-04-15 14:50:00,50.64,50.67,50.63,50.67,15405.0,34.2234,34.2437,34.2166,34.2437,15405.0
2016-04-15 14:55:00,50.66,50.69,50.66,50.69,20403.0,34.2369,34.2572,34.2369,34.2572,20403.0
2016-04-15 15:00:00,50.68,50.69,50.65,50.65,16697.0,34.2504,34.2572,34.2301,34.2301,16697.0
2016-04-15 15:05:00,50.66,50.67,50.65,50.66,24721.0,34.2369,34.2437,34.2301,34.2369,24721.0
2016-04-15 15:10:00,50.64,50.65,50.62,50.64,27746.0,34.2234,34.2301,34.2099,34.2234,27746.0
2016-04-15 15:15:00,50.64,50.65,50.62,50.63,10069.0,34.2234,34.2301,34.2099,34.2166,10069.0
2016-04-15 15:20:00,50.63,50.68,50.63,50.67,33441.0,34.2166,34.2504,34.2166,34.2437,33441.0
2016-04-15 15:25:00,50.66,50.68,50.65,50.67,35359.0,34.2369,34.2504,34.2301,34.2437,35359.0
2016-04-15 15:30:00,50.66,50.68,50.62,50.63,27534.0,34.2369,34.2504,34.2099,34.2166,27534.0
2016-04-15 15:35:00,50.63,50.63,50.58,50.58,23390.0,34.2166,34.2166,34.1828,34.1828,23390.0
2016-04-15 15:40:00,50.58,50.65,50.58,50.63,41625.0,34.1828,34.2301,34.1828,34.2166,41625.0
2016-04-15 15:45:00,50.62,50.63,50.62,50.63,25445.0,34.2099,34.2166,34.2099,34.2166,25445.0
2016-04-15 15:50:00,50.63,50.63,50.62,50.62,34262.0,34.2166,34.2166,34.2099,34.2099,34262.0
2016-04-15 15:55:00,50.63,50.69,50.62,50.67,164200.0,34.2166,34.2572,34.2099,34.2437,164200.0
2016-04-18 09:30:00,50.71,50.72,50.56,50.67,94902.0,34.2707,34.2774,34.1693,34.2437,94902.0
2016-04-18 09:35:00,50.66,50.72,50.56,50.61,27963.0,34.2369,34.2774,34.1693,34.2031,27963.0
2016-04-18 09:40:00,50.62,50.65,50.56,50.6,27518.0,34.2099,34.2301,34.1693,34.1963,27518.0
2016-04-18 09:45:00,50.61,50.64,50.55,50.55,22507.0,34.2031,34.2234,34.1626,34.1626,22507.0
2016-04-18 09:50:00,50.54,50.56,50.46,50.46,31521.0,34.1558,34.1693,34.1017,34.1017,31521.0
2016-04-18 09:55:00,50.46,50.47,50.37,50.39,28891.0,34.1017,34.1085,34.0409,34.0544,28891.0
2016-04-18 10:00:00,50.39,50.45,50.36,50.44,30835.0,34.0544,34.095,34.0342,34.0882,30835.0
2016-04-18 10:05:00,50.44,50.47,50.43,50.45,44055.0,34.0882,34.1085,34.0815,34.095,44055.0
2016-04-18 10:10:00,50.45,50.56,50.45,50.54,33774.0,34.095,34.1693,34.095,34.1558,33774.0
2016-04-18 10:15:00,50.55,50.61,50.52,50.59,20285.0,34.1626,34.2031,34.1423,34.1896,20285.0
2016-04-18 10:20:00,50.59,50.61,50.54,50.54,19621.0,34.1896,34.2031,34.1558,34.1558,19621.0
2016-04-18 10:25:00,50.55,50.6,50.51,50.59,29035.0,34.1626,34.1963,34.1355,34.1896,29035.0
2016-04-18 10:30:00,50.58,50.59,50.53,50.59,36979.0,34.1828,34.1896,34.149,34.1896,36979.0
2016-04-18 10:35:00,50.6,50.65,50.6,50.62,32416.0,34.1963,34.2301,34.1963,34.2099,32416.0
2016-04-18 10:40:00,50.62,50.64,50.6,50.63,19902.0,34.2099,34.2234,34.1963,34.2166,19902.0
2016-04-18 10:45:00,50.63,50.65,50.56,50.57,18174.0,34.2166,34.2301,34.1693,34.1761,18174.0
2016-04-18 10:50:00,50.57,50.6,50.53,50.54,23411.0,34.1761,34.1963,34.149,34.1558,23411.0
2016-04-18 10:55:00,50.54,50.55,50.5,50.51,28296.0,34.1558,34.1626,34.1288,34.1355,28296.0
2016-04-18 11:00:00,50.51,50.52,50.49,50.51,28552.0,34.1355,34.1423,34.122,34.1355,28552.0
2016-04-18 11:05:00,50.51,50.51,50.46,50.47,19650.0,34.1355,34.1355,34.1017,34.1085,19650.0
2016-04-18 11:10:00,50.47,50.49,50.44,50.46,26912.0,34.1085,34.122,34.0882,34.1017,26912.0
2016-04-18 11:15:00,50.46,50.51,50.45,50.5,18168.0,34.1017,34.1355,34.095,34.1288,18168.0
2016-04-18 11:20:00,50.5,50.57,50.47,50.55,49358.0,34.1288,34.1761,34.1085,34.1626,49358.0
2016-04-18 11:25:00,50.55,50.61,50.55,50.59,24475.0,34.1626,34.2031,34.1626,34.1896,24475.0
2016-04-18 11:30:00,50.59,50.61,50.56,50.57,23482.0,34.1896,34.2031,34.1693,34.1761,23482.0
2016-04-18 11:35:00,50.56,50.57,50.5,50.52,45626.0,34.1693,34.1761,34.1288,34.1423,45626.0
2016-04-18 11:40:00,50.52,50.54,50.49,50.54,20947.0,34.1423,34.1558,34.122,34.1558,20947.0
2016-04-18 11:45:00,50.54,50.54,50.5,50.51,18451.0,34.1558,34.1558,34.1288,34.1355,18451.0
2016-04-18 11:50:00,50.52,50.52,50.49,50.49,9207.0,34.1423,34.1423,34.122,34.122,9207.0
2016-04-18 11:55:00,50.49,50.53,50.48,50.53,20865.0,34.122,34.149,34.1153,34.149,20865.0
2016-04-18 12:00:00,50.53,50.55,50.52,50.55,16907.0,34.149,34.1626,34.1423,34.1626,16907.0
2016-04-18 12:05:00,50.55,50.59,50.55,50.59,13826.0,34.1626,34.1896,34.1626,34.1896,13826.0
2016-04-18 12:10:00,50.59,50.62,50.58,50.59,19387.0,34.1896,34.2099,34.1828,34.1896,19387.0
2016-04-18 12:15:00,50.59,50.62,50.59,50.62,15605.0,34.1896,34.2099,34.1896,34.2099,15605.0
2016-04-18 12:20:00,50.61,50.63,50.61,50.62,15260.0,34.2031,34.2166,34.2031,34.2099,15260.0
2016-04-18 12:25:00,50.61,50.64,50.61,50.64,16293.0,34.2031,34.2234,34.2031,34.2234,16293.0
2016-04-18 12:30:00,50.63,50.68,50.62,50.67,14609.0,34.2166,34.2504,34.2099,34.2437,14609.0
2016-04-18 12:35:00,50.68,50.7,50.66,50.68,21881.0,34.2504,34.2639,34.2369,34.2504,21881.0
2016-04-18 12:40:00,50.68,50.68,50.63,50.64,16329.0,34.2504,34.2504,34.2166,34.2234,16329.0
2016-04-18 12:45:00,50.64,50.67,50.63,50.63,15036.0,34.2234,34.2437,34.2166,34.2166,15036.0
2016-04-18 12:50:00,50.63,50.63,50.59,50.62,16054.0,34.2166,34.2166,34.1896,34.2099,16054.0
2016-04-18 12:55:00,50.62,50.65,50.61,50.63,10943.0,34.2099,34.2301,34.2031,34.2166,10943.0
2016-04-18 13:00:00,50.63,50.64,50.62,50.63,13206.0,34.2166,34.2234,34.2099,34.2166,13206.0
2016-04-18 13:05:00,50.64,50.64,50.61,50.63,17230.0,34.2234,34.2234,34.2031,34.2166,17230.0
2016-04-18 13:10:00,50.63,50.66,50.63,50.64,9353.0,34.2166,34.2369,34.2166,34.2234,9353.0
2016-04-18 13:15:00,50.65,50.66,50.62,50.62,8568.0,34.2301,34.2369,34.2099,34.2099,8568.0
2016-04-18 13:20:00,50.62,50.66,50.61,50.64,21731.0,34.2099,34.2369,34.2031,34.2234,21731.0
2016-04-18 13:25:00,50.64,50.66,50.63,50.65,10832.0,34.2234,34.2369,34.2166,34.2301,10832.0
2016-04-18 13:30:00,50.65,50.67,50.64,50.66,15721.0,34.2301,34.2437,34.2234,34.2369,15721.0
2016-04-18 13:35:00,50.66,50.66,50.64,50.65,33440.0,34.2369,34.2369,34.2234,34.2301,33440.0
2016-04-18 13:40:00,50.65,50.66,50.62,50.63,47437.0,34.2301,34.2369,34.2099,34.2166,47437.0
2016-04-18 13:45:00,50.63,50.65,50.62,50.63,24148.0,34.2166,34.2301,34.2099,34.2166,24148.0
2016-04-18 13:50:00,50.63,50.66,50.62,50.66,18055.0,34.2166,34.2369,34.2099,34.2369,18055.0
2016-04-18 13:55:00,50.65,50.69,50.64,50.69,38488.0,34.2301,34.2572,34.2234,34.2572,38488.0
2016-04-18 14:00:00,50.68,50.69,50.67,50.68,24942.0,34.2504,34.2572,34.2437,34.2504,24942.0
2016-04-18 14:05:00,50.69,50.7,50.65,50.65,20830.0,34.2572,34.2639,34.2301,34.2301,20830.0
2016-04-18 14:10:00,50.66,50.71,50.65,50.7,18668.0,34.2369,34.2707,34.2301,34.2639,18668.0
2016-04-18 14:15:00,50.7,50.71,50.67,50.71,14960.0,34.2639,34.2707,34.2437,34.2707,14960.0
2016-04-18 14:20:00,50.7,50.71,50.69,50.71,15867.0,34.2639,34.2707,34.2572,34.2707,15867.0
2016-04-18 14:25:00,50.71,50.73,50.69,50.72,24874.0,34.2707,34.2842,34.2572,34.2774,24874.0
2016-04-18 14:30:00,50.72,50.74,50.72,50.73,11599.0,34.2774,34.291,34.2774,34.2842,11599.0
2016-04-18 14:35:00,50.74,50.78,50.73,50.78,35325.0,34.291,34.318,34.2842,34.318,35325.0
2016-04-18 14:40:00,50.78,50.79,50.77,50.77,14069.0,34.318,34.3248,34.3112,34.3112,14069.0
2016-04-18 14:45:00,50.77,50.84,50.76,50.83,59512.0,34.3112,34.3585,34.3045,34.3518,59512.0
2016-04-18 14:50:00,50.83,50.85,50.82,50.83,33393.0,34.3518,34.3653,34.345,34.3518,33393.0
2016-04-18 14:55:00,50.83,50.83,50.8,50.81,25786.0,34.3518,34.3518,34.3315,34.3383,25786.0
2016-04-18 15:00:00,50.82,50.84,50.8,50.84,42396.0,34.345,34.3585,34.3315,34.3585,42396.0
2016-04-18 15:05:00,50.83,50.84,50.81,50.81,55567.0,34.3518,34.3585,34.3383,34.3383,55567.0
2016-04-18 15:10:00,50.81,50.83,50.79,50.79,70950.0,34.3383,34.3518,34.3248,34.3248,70950.0
2016-04-18 15:15:00,50.8,50.82,50.79,50.8,55418.0,34.3315,34.345,34.3248,34.3315,55418.0
2016-04-18 15:20:00,50.8,50.85,50.8,50.84,41747.0,34.3315,34.3653,34.3315,34.3585,41747.0
2016-04-18 15:25:00,50.84,50.85,50.83,50.84,19661.0,34.3585,34.3653,34.3518,34.3585,19661.0
2016-04-18 15:30:00,50.84,50.85,50.81,50.83,28587.0,34.3585,34.3653,34.3383,34.3518,28587.0
2016-04-18 15:35:00,50.83,50.86,50.83,50.85,59091.0,34.3518,34.3721,34.3518,34.3653,59091.0
2016-04-18 15:40:00,50.85,50.88,50.84,50.88,33490.0,34.3653,34.3856,34.3585,34.3856,33490.0
2016-04-18 15:45:00,50.88,50.89,50.86,50.86,49817.0,34.3856,34.3923,34.3721,34.3721,49817.0
2016-04-18 15:50:00,50.86,50.87,50.83,50.85,81719.0,34.3721,34.3788,34.3518,34.3653,81719.0
2016-04-18 15:55:00,50.85,50.91,50.84,50.91,204882.0,34.3653,34.4059,34.3585,34.4059,204882.0
2016-04-19 09:30:00,50.98,51.06,50.9,50.95,102116.0,34.4532,34.5072,34.3991,34.4329,102116.0
2016-04-19 09:35:00,50.95,50.95,50.83,50.89,47976.0,34.4329,34.4329,34.3518,34.3923,47976.0
2016-04-19 09:40:00,50.9,50.93,50.74,50.75,65093.0,34.3991,34.4194,34.291,34.2977,65093.0
2016-04-19 09:45:00,50.74,50.79,50.7,50.79,56441.0,34.291,34.3248,34.2639,34.3248,56441.0
2016-04-19 09:50:00,50.79,50.87,50.78,50.86,45783.0,34.3248,34.3788,34.318,34.3721,45783.0
2016-04-19 09:55:00,50.86,50.92,50.81,50.83,33660.0,34.3721,34.4126,34.3383,34.3518,33660.0
2016-04-19 10:00:00,50.83,50.92,50.83,50.92,35406.0,34.3518,34.4126,34.3518,34.4126,35406.0
2016-04-19 10:05:00,50.92,50.97,50.86,50.88,52033.0,34.4126,34.4464,34.3721,34.3856,52033.0
2016-04-19 10:10:00,50.88,50.93,50.85,50.9,36367.0,34.3856,34.4194,34.3653,34.3991,36367.0
2016-04-19 10:15:00,50.9,50.92,50.86,50.92,34150.0,34.3991,34.4126,34.3721,34.4126,34150.0
2016-04-19 10:20:00,50.91,50.91,50.84,50.84,46206.0,34.4059,34.4059,34.3585,34.3585,46206.0
2016-04-19 10:25:00,50.85,50.89,50.78,50.81,45927.0,34.3653,34.3923,34.318,34.3383,45927.0
2016-04-19 10:30:00,50.8,50.83,50.72,50.73,33925.0,34.3315,34.3518,34.2774,34.2842,33925.0
2016-04-19 10:35:00,50.73,50.74,50.66,50.68,53962.0,34.2842,34.291,34.2369,34.2504,53962.0
2016-04-19 10:40:00,50.67,50.71,50.64,50.65,47131.0,34.2437,34.2707,34.2234,34.2301,47131.0
2016-04-19 10:45:00,50.65,50.66,50.6,50.6,30722.0,34.2301,34.2369,34.1963,34.1963,30722.0
2016-04-19 10:50:00,50.6,50.67,50.58,50.66,38616.0,34.1963,34.2437,34.1828,34.2369,38616.0
2016-04-19 10:55:00,50.65,50.66,50.6,50.61,36699.0,34.2301,34.2369,34.1963,34.2031,36699.0
2016-04-19 11:00:00,50.61,50.69,50.61,50.69,34644.0,34.2031,34.2572,34.2031,34.2572,34644.0
2016-04-19 11:05:00,50.69,50.72,50.65,50.66,27005.0,34.2572,34.2774,34.2301,34.2369,27005.0
2016-04-19 11:10:00,50.65,50.72,50.64,50.67,28205.0,34.2301,34.2774,34.2234,34.2437,28205.0
2016-04-19 11:15:00,50.68,50.73,50.66,50.72,60037.0,34.2504,34.2842,34.2369,34.2774,60037.0
2016-04-19 11:20:00,50.72,50.72,50.65,50.66,18306.0,34.2774,34.2774,34.2301,34.2369,18306.0
2016-04-19 11:25:00,50.65,50.68,50.64,50.64,40967.0,34.2301,34.2504,34.2234,34.2234,40967.0
2016-04-19 11:30:00,50.64,50.74,50.63,50.71,38653.0,34.2234,34.291,34.2166,34.2707,38653.0
2016-04-19 11:35:00,50.72,50.75,50.7,50.71,44592.0,34.2774,34.2977,34.2639,34.2707,44592.0
2016-04-19 11:40:00,50.7,50.8,50.7,50.77,30563.0,34.2639,34.3315,34.2639,34.3112,30563.0
2016-04-19 11:45:00,50.77,50.88,50.77,50.87,54190.0,34.3112,34.3856,34.3112,34.3788,54190.0
2016-04-19 11:50:00,50.86,50.89,50.85,50.87,26463.0,34.3721,34.3923,34.3653,34.3788,26463.0
2016-04-19 11:55:00,50.87,50.92,50.85,50.89,40024.0,34.3788,34.4126,34.3653,34.3923,40024.0
2016-04-19 12:00:00,50.88,50.9,50.83,50.88,30638.0,34.3856,34.3991,34.3518,34.3856,30638.0
2016-04-19 12:05:00,50.88,50.9,50.86,50.89,18540.0,34.3856,34.3991,34.3721,34.3923,18540.0
2016-04-19 12:10:00,50.88,50.92,50.88,50.91,24290.0,34.3856,34.4126,34.3856,34.4059,24290.0
2016-04-19 12:15:00,50.91,50.93,50.86,50.87,19558.0,34.4059,34.4194,34.3721,34.3788,19558.0
2016-04-19 12:20:00,50.87,50.9,50.86,50.88,24943.0,34.3788,34.3991,34.3721,34.3856,24943.0
2016-04-19 12:25:00,50.87,50.88,50.79,50.79,36036.0,34.3788,34.3856,34.3248,34.3248,36036.0
2016-04-19 12:30:00,50.79,50.84,50.79,50.8,19666.0,34.3248,34.3585,34.3248,34.3315,19666.0
2016-04-19 12:35:00,50.8,50.88,50.79,50.86,24035.0,34.3315,34.3856,34.3248,34.3721,24035.0
2016-04-19 12:40:00,50.86,50.87,50.84,50.84,16581.0,34.3721,34.3788,34.3585,34.3585,16581.0
2016-04-19 12:45:00,50.84,50.87,50.83,50.84,30715.0,34.3585,34.3788,34.3518,34.3585,30715.0
2016-04-19 12:50:00,50.85,50.92,50.83,50.9,35701.0,34.3653,34.4126,34.3518,34.3991,35701.0
2016-04-19 12:55:00,50.9,50.9,50.88,50.89,11639.0,34.3991,34.3991,34.3856,34.3923,11639.0
2016-04-19 13:00:00,50.89,50.9,50.88,50.88,12131.0,34.3923,34.3991,34.3856,34.3856,12131.0
2016-04-19 13:05:00,50.88,50.89,50.86,50.86,18868.0,34.3856,34.3923,34.3721,34.3721,18868.0
2016-04-19 13:10:00,50.86,50.9,50.86,50.88,22167.0,34.3721,34.3991,34.3721,34.3856,22167.0
2016-04-19 13:15:00,50.88,50.89,50.86,50.87,20016.0,34.3856,34.3923,34.3721,34.3788,20016.0
2016-04-19 13:20:00,50.88,50.89,50.85,50.86,21981.0,34.3856,34.3923,34.3653,34.3721,21981.0
2016-04-19 13:25:00,50.85,50.89,50.83,50.85,37652.0,34.3653,34.3923,34.3518,34.3653,37652.0
2016-04-19 13:30:00,50.85,50.85,50.82,50.85,21216.0,34.3653,34.3653,34.345,34.3653,21216.0
2016-04-19 13:35:00,50.84,50.85,50.82,50.83,21908.0,34.3585,34.3653,34.345,34.3518,21908.0
2016-04-19 13:40:00,50.82,50.84,50.82,50.82,24173.0,34.345,34.3585,34.345,34.345,24173.0
2016-04-19 13:45:00,50.82,50.87,50.82,50.87,19826.0,34.345,34.3788,34.345,34.3788,19826.0
2016-04-19 13:50:00,50.86,50.9,50.86,50.89,18543.0,34.3721,34.3991,34.3721,34.3923,18543.0
2016-04-19 13:55:00,50.88,50.89,50.86,50.88,23694.0,34.3856,34.3923,34.3721,34.3856,23694.0
2016-04-19 14:00:00,50.87,50.89,50.86,50.86,16212.0,34.3788,34.3923,34.3721,34.3721,16212.0
2016-04-19 14:05:00,50.86,50.88,50.85,50.88,19541.0,34.3721,34.3856,34.3653,34.3856,19541.0
2016-04-19 14:10:00,50.88,50.9,50.86,50.89,21436.0,34.3856,34.3991,34.3721,34.3923,21436.0
2016-04-19 14:15:00,50.9,50.92,50.9,50.91,22616.0,34.3991,34.4126,34.3991,34.4059,22616.0
2016-04-19 14:20:00,50.91,50.92,50.89,50.9,18948.0,34.4059,34.4126,34.3923,34.3991,18948.0
2016-04-19 14:25:00,50.9,50.91,50.89,50.9,15699.0,34.3991,34.4059,34.3923,34.3991,15699.0
2016-04-19 14:30:00,50.89,50.9,50.86,50.86,13129.0,34.3923,34.3991,34.3721,34.3721,13129.0
2016-04-19 14:35:00,50.86,50.87,50.84,50.85,21740.0,34.3721,34.3788,34.3585,34.3653,21740.0
2016-04-19 14:40:00,50.85,50.85,50.84,50.85,12331.0,34.3653,34.3653,34.3585,34.3653,12331.0
2016-04-19 14:45:00,50.85,50.88,50.84,50.88,19979.0,34.3653,34.3856,34.3585,34.3856,19979.0
2016-04-19 14:50:00,50.88,50.89,50.86,50.88,25426.0,34.3856,34.3923,34.3721,34.3856,25426.0
2016-04-19 14:55:00,50.88,50.88,50.86,50.86,17106.0,34.3856,34.3856,34.3721,34.3721,17106.0
2016-04-19 15:00:00,50.86,50.91,50.86,50.91,16163.0,34.3721,34.4059,34.3721,34.4059,16163.0
2016-04-19 15:05:00,50.91,50.93,50.9,50.92,24533.0,34.4059,34.4194,34.3991,34.4126,24533.0
2016-04-19 15:10:00,50.92,50.98,50.91,50.96,113302.0,34.4126,34.4532,34.4059,34.4396,113302.0
2016-04-19 15:15:00,50.97,50.98,50.93,50.95,26053.0,34.4464,34.4532,34.4194,34.4329,26053.0
2016-04-19 15:20:00,50.95,50.97,50.93,50.96,20674.0,34.4329,34.4464,34.4194,34.4396,20674.0
2016-04-19 15:25:00,50.95,50.99,50.95,50.96,22439.0,34.4329,34.4599,34.4329,34.4396,22439.0
2016-04-19 15:30:00,50.97,50.99,50.96,50.98,34729.0,34.4464,34.4599,34.4396,34.4532,34729.0
2016-04-19 15:35:00,50.98,51.0,50.97,50.98,33370.0,34.4532,34.4667,34.4464,34.4532,33370.0
2016-04-19 15:40:00,50.99,50.99,50.95,50.98,35985.0,34.4599,34.4599,34.4329,34.4532,35985.0
2016-04-19 15:45:00,50.98,50.98,50.96,50.98,41072.0,34.4532,34.4532,34.4396,34.4532,41072.0
2016-04-19 15:50:00,50.98,50.99,50.96,50.97,55853.0,34.4532,34.4599,34.4396,34.4464,55853.0
2016-04-19 15:55:00,50.97,51.0,50.96,50.97,203761.0,34.4464,34.4667,34.4396,34.4464,203761.0
2016-04-20 09:30:00,50.96,51.11,50.96,51.07,55416.0,34.4396,34.541,34.4396,34.514,55416.0
2016-04-20 09:35:00,51.07,51.09,50.99,50.99,21124.0,34.514,34.5275,34.4599,34.4599,21124.0
2016-04-20 09:40:00,51.0,51.02,50.92,50.92,21627.0,34.4667,34.4802,34.4126,34.4126,21627.0
2016-04-20 09:45:00,50.92,50.92,50.8,50.8,32136.0,34.4126,34.4126,34.3315,34.3315,32136.0
2016-04-20 09:50:00,50.8,50.82,50.71,50.78,56510.0,34.3315,34.345,34.2707,34.318,56510.0
2016-04-20 09:55:00,50.78,50.79,50.68,50.73,32418.0,34.318,34.3248,34.2504,34.2842,32418.0
2016-04-20 10:00:00,50.74,50.75,50.69,50.7,36925.0,34.291,34.2977,34.2572,34.2639,36925.0
2016-04-20 10:05:00,50.71,50.71,50.62,50.63,53184.0,34.2707,34.2707,34.2099,34.2166,53184.0
2016-04-20 10:10:00,50.64,50.69,50.61,50.62,34879.0,34.2234,34.2572,34.2031,34.2099,34879.0
2016-04-20 10:15:00,50.62,50.63,50.57,50.59,51877.0,34.2099,34.2166,34.1761,34.1896,51877.0
2016-04-20 10:20:00,50.59,50.64,50.51,50.52,43537.0,34.1896,34.2234,34.1355,34.1423,43537.0
2016-04-20 10:25:00,50.51,50.53,50.48,50.5,43739.0,34.1355,34.149,34.1153,34.1288,43739.0
2016-04-20 10:30:00,50.51,50.57,50.47,50.48,82248.0,34.1355,34.1761,34.1085,34.1153,82248.0
2016-04-20 10:35:00,50.49,50.6,50.49,50.59,58420.0,34.122,34.1963,34.122,34.1896,58420.0
2016-04-20 10:40:00,50.59,50.64,50.53,50.55,50993.0,34.1896,34.2234,34.149,34.1626,50993.0
2016-04-20 10:45:00,50.55,50.57,50.5,50.51,61588.0,34.1626,34.1761,34.1288,34.1355,61588.0
2016-04-20 10:50:00,50.51,50.55,50.44,50.47,49355.0,34.1355,34.1626,34.0882,34.1085,49355.0
2016-04-20 10:55:00,50.47,50.48,50.43,50.45,57662.0,34.1085,34.1153,34.0815,34.095,57662.0
2016-04-20 11:00:00,50.45,50.53,50.45,50.48,28194.0,34.095,34.149,34.095,34.1153,28194.0
2016-04-20 11:05:00,50.49,50.56,50.48,50.5,47992.0,34.122,34.1693,34.1153,34.1288,47992.0
2016-04-20 11:10:00,50.5,50.6,50.49,50.59,45224.0,34.1288,34.1963,34.122,34.1896,45224.0
2016-04-20 11:15:00,50.6,50.67,50.6,50.66,24466.0,34.1963,34.2437,34.1963,34.2369,24466.0
2016-04-20 11:20:00,50.65,50.65,50.6,50.62,24579.0,34.2301,34.2301,34.1963,34.2099,24579.0
2016-04-20 11:25:00,50.62,50.7,50.62,50.65,22436.0,34.2099,34.2639,34.2099,34.2301,22436.0
2016-04-20 11:30:00,50.64,50.67,50.61,50.64,75890.0,34.2234,34.2437,34.2031,34.2234,75890.0
2016-04-20 11:35:00,50.64,50.69,50.61,50.62,29343.0,34.2234,34.2572,34.2031,34.2099,29343.0
2016-04-20 11:40:00,50.62,50.72,50.61,50.72,24403.0,34.2099,34.2774,34.2031,34.2774,24403.0
2016-04-20 11:45:00,50.71,50.72,50.67,50.69,20304.0,34.2707,34.2774,34.2437,34.2572,20304.0
2016-04-20 11:50:00,50.69,50.73,50.68,50.71,17330.0,34.2572,34.2842,34.2504,34.2707,17330.0
2016-04-20 11:55:00,50.71,50.74,50.66,50.67,27528.0,34.2707,34.291,34.2369,34.2437,27528.0
2016-04-20 12:00:00,50.67,50.67,50.63,50.64,33949.0,34.2437,34.2437,34.2166,34.2234,33949.0
2016-04-20 12:05:00,50.64,50.68,50.64,50.68,12836.0,34.2234,34.2504,34.2234,34.2504,12836.0
2016-04-20 12:10:00,50.67,50.69,50.64,50.67,18892.0,34.2437,34.2572,34.2234,34.2437,18892.0
2016-04-20 12:15:00,50.68,50.68,50.64,50.66,17860.0,34.2504,34.2504,34.2234,34.2369,17860.0
2016-04-20 12:20:00,50.66,50.7,50.66,50.66,14076.0,34.2369,34.2639,34.2369,34.2369,14076.0
2016-04-20 12:25:00,50.66,50.68,50.64,50.66,19836.0,34.2369,34.2504,34.2234,34.2369,19836.0
2016-04-20 12:30:00,50.66,50.69,50.66,50.67,21095.0,34.2369,34.2572,34.2369,34.2437,21095.0
2016-04-20 12:35:00,50.67,50.71,50.67,50.68,18131.0,34.2437,34.2707,34.2437,34.2504,18131.0
2016-04-20 12:40:00,50.67,50.72,50.66,50.72,12331.0,34.2437,34.2774,34.2369,34.2774,12331.0
2016-04-20 12:45:00,50.71,50.71,50.7,50.7,10507.0,34.2707,34.2707,34.2639,34.2639,10507.0
2016-04-20 12:50:00,50.7,50.73,50.67,50.67,14508.0,34.2639,34.2842,34.2437,34.2437,14508.0
2016-04-20 12:55:00,50.66,50.66,50.64,50.65,24396.0,34.2369,34.2369,34.2234,34.2301,24396.0
2016-04-20 13:00:00,50.65,50.67,50.62,50.64,27452.0,34.2301,34.2437,34.2099,34.2234,27452.0
2016-04-20 13:05:00,50.63,50.64,50.6,50.61,43256.0,34.2166,34.2234,34.1963,34.2031,43256.0
2016-04-20 13:10:00,50.61,50.67,50.61,50.63,51235.0,34.2031,34.2437,34.2031,34.2166,51235.0
2016-04-20 13:15:00,50.64,50.64,50.61,50.63,52658.0,34.2234,34.2234,34.2031,34.2166,52658.0
2016-04-20 13:20:00,50.63,50.64,50.6,50.62,40454.0,34.2166,34.2234,34.1963,34.2099,40454.0
2016-04-20 13:25:00,50.61,50.66,50.61,50.62,40514.0,34.2031,34.2369,34.2031,34.2099,40514.0
2016-04-20 13:30:00,50.62,50.64,50.6,50.63,41699.0,34.2099,34.2234,34.1963,34.2166,41699.0
2016-04-20 13:35:00,50.64,50.64,50.55,50.57,22923.0,34.2234,34.2234,34.1626,34.1761,22923.0
2016-04-20 13:40:00,50.57,50.58,50.53,50.54,21799.0,34.1761,34.1828,34.149,34.1558,21799.0
2016-04-20 13:45:00,50.54,50.56,50.53,50.55,27817.0,34.1558,34.1693,34.149,34.1626,27817.0
2016-04-20 13:50:00,50.55,50.58,50.54,50.55,20819.0,34.1626,34.1828,34.1558,34.1626,20819.0
2016-04-20 13:55:00,50.55,50.56,50.54,50.56,20693.0,34.1626,34.1693,34.1558,34.1693,20693.0
2016-04-20 14:00:00,50.55,50.56,50.49,50.5,53874.0,34.1626,34.1693,34.122,34.1288,53874.0
2016-04-20 14:05:00,50.51,50.52,50.45,50.46,33756.0,34.1355,34.1423,34.095,34.1017,33756.0
2016-04-20 14:10:00,50.45,50.47,50.43,50.44,23699.0,34.095,34.1085,34.0815,34.0882,23699.0
2016-04-20 14:15:00,50.44,50.45,50.38,50.4,52799.0,34.0882,34.095,34.0477,34.0612,52799.0
2016-04-20 14:20:00,50.4,50.42,50.35,50.38,31708.0,34.0612,34.0747,34.0274,34.0477,31708.0
2016-04-20 14:25:00,50.37,50.43,50.37,50.38,27536.0,34.0409,34.0815,34.0409,34.0477,27536.0
2016-04-20 14:30:00,50.37,50.47,50.36,50.46,64174.0,34.0409,34.1085,34.0342,34.1017,64174.0
2016-04-20 14:35:00,50.46,50.46,50.38,50.4,39429.0,34.1017,34.1017,34.0477,34.0612,39429.0
2016-04-20 14:40:00,50.4,50.41,50.35,50.38,48965.0,34.0612,34.0679,34.0274,34.0477,48965.0
2016-04-20 14:45:00,50.38,50.4,50.34,50.34,25303.0,34.0477,34.0612,34.0206,34.0206,25303.0
2016-04-20 14:50:00,50.35,50.36,50.29,50.33,79992.0,34.0274,34.0342,33.9868,34.0139,79992.0
2016-04-20 14:55:00,50.33,50.33,50.27,50.28,37179.0,34.0139,34.0139,33.9733,33.9801,37179.0
2016-04-20 15:00:00,50.27,50.28,50.23,50.25,58576.0,33.9733,33.9801,33.9463,33.9598,58576.0
2016-04-20 15:05:00,50.25,50.26,50.22,50.22,80550.0,33.9598,33.9666,33.9395,33.9395,80550.0
2016-04-20 15:10:00,50.22,50.23,50.14,50.15,41902.0,33.9395,33.9463,33.8855,33.8922,41902.0
2016-04-20 15:15:00,50.15,50.15,50.08,50.08,39599.0,33.8922,33.8922,33.8449,33.8449,39599.0
2016-04-20 15:20:00,50.08,50.09,50.05,50.07,77922.0,33.8449,33.8517,33.8247,33.8382,77922.0
2016-04-20 15:25:00,50.08,50.13,50.07,50.11,79806.0,33.8449,33.8787,33.8382,33.8652,79806.0
2016-04-20 15:30:00,50.12,50.13,50.02,50.02,142005.0,33.872,33.8787,33.8044,33.8044,142005.0
2016-04-20 15:35:00,50.03,50.03,49.83,49.85,291913.0,33.8111,33.8111,33.676,33.6895,291913.0
2016-04-20 15:40:00,49.85,49.85,49.8,49.82,172778.0,33.6895,33.6895,33.6557,33.6692,172778.0
2016-04-20 15:45:00,49.82,49.83,49.73,49.74,185759.0,33.6692,33.676,33.6084,33.6151,185759.0
2016-04-20 15:50:00,49.74,49.8,49.74,49.75,181274.0,33.6151,33.6557,33.6151,33.6219,181274.0
2016-04-20 15:55:00,49.74,49.84,49.74,49.77,292492.0,33.6151,33.6827,33.6151,33.6354,292492.0
2016-04-21 09:30:00,49.75,49.77,49.32,49.34,229817.0,33.6219,33.6354,33.3313,33.3448,229817.0
2016-04-21 09:35:00,49.33,49.43,49.13,49.2,130612.0,33.3381,33.4056,33.2029,33.2502,130612.0
2016-04-21 09:40:00,49.19,49.29,49.1,49.15,79002.0,33.2434,33.311,33.1826,33.2164,79002.0
2016-04-21 09:45:00,49.16,49.27,49.13,49.22,60537.0,33.2232,33.2975,33.2029,33.2637,60537.0
2016-04-21 09:50:00,49.22,49.47,49.2,49.41,90833.0,33.2637,33.4327,33.2502,33.3921,90833.0
2016-04-21 09:55:00,49.42,49.49,49.37,49.37,80875.0,33.3989,33.4462,33.3651,33.3651,80875.0
2016-04-21 10:00:00,49.38,49.51,49.37,49.47,120075.0,33.3719,33.4597,33.3651,33.4327,120075.0
2016-04-21 10:05:00,49.46,49.68,49.44,49.63,75135.0,33.4259,33.5746,33.4124,33.5408,75135.0
2016-04-21 10:10:00,49.62,49.77,49.62,49.7,156453.0,33.534,33.6354,33.534,33.5881,156453.0
2016-04-21 10:15:00,49.7,49.72,49.46,49.48,108421.0,33.5881,33.6016,33.4259,33.4394,108421.0
2016-04-21 10:20:00,49.49,49.49,49.31,49.31,118596.0,33.4462,33.4462,33.3245,33.3245,118596.0
2016-04-21 10:25:00,49.31,49.31,49.18,49.2,71383.0,33.3245,33.3245,33.2367,33.2502,71383.0
2016-04-21 10:30:00,49.2,49.29,49.15,49.29,59614.0,33.2502,33.311,33.2164,33.311,59614.0
2016-04-21 10:35:00,49.3,49.31,49.16,49.24,81173.0,33.3178,33.3245,33.2232,33.2772,81173.0
2016-04-21 10:40:00,49.25,49.33,49.23,49.26,83801.0,33.284,33.3381,33.2705,33.2908,83801.0
2016-04-21 10:45:00,49.26,49.26,49.15,49.16,72397.0,33.2908,33.2908,33.2164,33.2232,72397.0
2016-04-21 10:50:00,49.16,49.16,49.07,49.14,95703.0,33.2232,33.2232,33.1623,33.2097,95703.0
2016-04-21 10:55:00,49.15,49.25,49.11,49.12,64321.0,33.2164,33.284,33.1894,33.1961,64321.0
2016-04-21 11:00:00,49.12,49.24,49.12,49.23,74598.0,33.1961,33.2772,33.1961,33.2705,74598.0
2016-04-21 11:05:00,49.22,49.22,49.1,49.11,82517.0,33.2637,33.2637,33.1826,33.1894,82517.0
2016-04-21 11:10:00,49.12,49.13,49.05,49.06,75054.0,33.1961,33.2029,33.1488,33.1556,75054.0
2016-04-21 11:15:00,49.06,49.16,49.04,49.1,50997.0,33.1556,33.2232,33.1421,33.1826,50997.0
2016-04-21 11:20:00,49.1,49.23,49.08,49.22,76453.0,33.1826,33.2705,33.1691,33.2637,76453.0
2016-04-21 11:25:00,49.21,49.32,49.15,49.18,67413.0,33.257,33.3313,33.2164,33.2367,67413.0
2016-04-21 11:30:00,49.18,49.2,49.08,49.09,68503.0,33.2367,33.2502,33.1691,33.1759,68503.0
2016-04-21 11:35:00,49.08,49.14,49.04,49.12,59334.0,33.1691,33.2097,33.1421,33.1961,59334.0
2016-04-21 11:40:00,49.12,49.13,49.01,49.03,40810.0,33.1961,33.2029,33.1218,33.1353,40810.0
2016-04-21 11:45:00,49.02,49.1,48.95,49.08,173453.0,33.1286,33.1826,33.0813,33.1691,173453.0
2016-04-21 11:50:00,49.08,49.11,49.01,49.05,36161.0,33.1691,33.1894,33.1218,33.1488,36161.0
2016-04-21 11:55:00,49.03,49.06,49.02,49.03,54992.0,33.1353,33.1556,33.1286,33.1353,54992.0
2016-04-21 12:00:00,49.04,49.13,49.04,49.12,40541.0,33.1421,33.2029,33.1421,33.1961,40541.0
2016-04-21 12:05:00,49.11,49.11,49.03,49.06,44203.0,33.1894,33.1894,33.1353,33.1556,44203.0
2016-04-21 12:10:00,49.06,49.12,49.04,49.05,37500.0,33.1556,33.1961,33.1421,33.1488,37500.0
2016-04-21 12:15:00,49.05,49.09,49.0,49.08,57815.0,33.1488,33.1759,33.115,33.1691,57815.0
2016-04-21 12:20:00,49.08,49.08,48.99,49.01,42249.0,33.1691,33.1691,33.1083,33.1218,42249.0
2016-04-21 12:25:00,49.01,49.11,48.99,49.11,38403.0,33.1218,33.1894,33.1083,33.1894,38403.0
2016-04-21 12:30:00,49.11,49.11,49.03,49.04,24583.0,33.1894,33.1894,33.1353,33.1421,24583.0
2016-04-21 12:35:00,49.04,49.08,49.03,49.07,30338.0,33.1421,33.1691,33.1353,33.1623,30338.0
2016-04-21 12:40:00,49.06,49.11,49.04,49.11,33033.0,33.1556,33.1894,33.1421,33.1894,33033.0
2016-04-21 12:45:00,49.11,49.13,49.04,49.06,39416.0,33.1894,33.2029,33.1421,33.1556,39416.0
2016-04-21 12:50:00,49.05,49.05,48.97,48.99,36647.0,33.1488,33.1488,33.0948,33.1083,36647.0
2016-04-21 12:55:00,48.99,49.04,48.97,49.03,28362.0,33.1083,33.1421,33.0948,33.1353,28362.0
2016-04-21 13:00:00,49.02,49.13,49.02,49.06,34561.0,33.1286,33.2029,33.1286,33.1556,34561.0
2016-04-21 13:05:00,49.06,49.06,48.99,49.02,31913.0,33.1556,33.1556,33.1083,33.1286,31913.0
2016-04-21 13:10:00,49.01,49.07,48.99,48.99,35022.0,33.1218,33.1623,33.1083,33.1083,35022.0
2016-04-21 13:15:00,48.99,49.0,48.9,48.91,65056.0,33.1083,33.115,33.0475,33.0542,65056.0
2016-04-21 13:20:00,48.91,48.97,48.91,48.93,32262.0,33.0542,33.0948,33.0542,33.0677,32262.0
2016-04-21 13:25:00,48.93,48.94,48.89,48.91,34873.0,33.0677,33.0745,33.0407,33.0542,34873.0
2016-04-21 13:30:00,48.91,48.94,48.88,48.91,33780.0,33.0542,33.0745,33.0339,33.0542,33780.0
2016-04-21 13:35:00,48.91,48.91,48.83,48.87,38873.0,33.0542,33.0542,33.0002,33.0272,38873.0
2016-04-21 13:40:00,48.88,48.96,48.86,48.93,92013.0,33.0339,33.088,33.0204,33.0677,92013.0
2016-04-21 13:45:00,48.92,48.92,48.83,48.84,28264.0,33.061,33.061,33.0002,33.0069,28264.0
2016-04-21 13:50:00,48.83,48.84,48.77,48.78,37165.0,33.0002,33.0069,32.9596,32.9664,37165.0
2016-04-21 13:55:00,48.78,48.79,48.72,48.77,41955.0,32.9664,32.9731,32.9258,32.9596,41955.0
2016-04-21 14:00:00,48.79,48.82,48.77,48.8,43634.0,32.9731,32.9934,32.9596,32.9799,43634.0
2016-04-21 14:05:00,48.81,48.91,48.8,48.91,53574.0,32.9866,33.0542,32.9799,33.0542,53574.0
2016-04-21 14:10:00,48.92,48.97,48.9,48.96,35796.0,33.061,33.0948,33.0475,33.088,35796.0
2016-04-21 14:15:00,48.96,49.03,48.96,48.98,30750.0,33.088,33.1353,33.088,33.1015,30750.0
2016-04-21 14:20:00,48.97,49.03,48.95,49.02,48068.0,33.0948,33.1353,33.0813,33.1286,48068.0
2016-04-21 14:25:00,49.01,49.06,49.0,49.02,31303.0,33.1218,33.1556,33.115,33.1286,31303.0
2016-04-21 14:30:00,49.03,49.04,48.96,48.97,36173.0,33.1353,33.1421,33.088,33.0948,36173.0
2016-04-21 14:35:00,48.97,49.04,48.96,48.98,60619.0,33.0948,33.1421,33.088,33.1015,60619.0
2016-04-21 14:40:00,48.99,48.99,48.89,48.9,37681.0,33.1083,33.1083,33.0407,33.0475,37681.0
2016-04-21 14:45:00,48.9,48.98,48.9,48.93,69493.0,33.0475,33.1015,33.0475,33.0677,69493.0
2016-04-21 14:50:00,48.92,49.03,48.91,48.99,97176.0,33.061,33.1353,33.0542,33.1083,97176.0
2016-04-21 14:55:00,49.0,49.1,48.99,49.05,90217.0,33.115,33.1826,33.1083,33.1488,90217.0
2016-04-21 15:00:00,49.06,49.14,49.02,49.14,71845.0,33.1556,33.2097,33.1286,33.2097,71845.0
2016-04-21 15:05:00,49.14,49.15,49.1,49.1,46610.0,33.2097,33.2164,33.1826,33.1826,46610.0
2016-04-21 15:10:00,49.1,49.15,49.05,49.12,68676.0,33.1826,33.2164,33.1488,33.1961,68676.0
2016-04-21 15:15:00,49.12,49.13,49.09,49.09,40448.0,33.1961,33.2029,33.1759,33.1759,40448.0
2016-04-21 15:20:00,49.08,49.1,49.04,49.05,34291.0,33.1691,33.1826,33.1421,33.1488,34291.0
2016-04-21 15:25:00,49.04,49.09,49.02,49.02,71648.0,33.1421,33.1759,33.1286,33.1286,71648.0
2016-04-21 15:30:00,49.03,49.07,49.01,49.03,63026.0,33.1353,33.1623,33.1218,33.1353,63026.0
2016-04-21 15:35:00,49.03,49.06,49.0,49.0,56713.0,33.1353,33.1556,33.115,33.115,56713.0
2016-04-21 15:40:00,49.0,49.02,48.97,49.0,76815.0,33.115,33.1286,33.0948,33.115,76815.0
2016-04-21 15:45:00,49.0,49.02,48.97,49.01,90387.0,33.115,33.1286,33.0948,33.1218,90387.0
2016-04-21 15:50:00,49.0,49.0,48.96,48.96,83979.0,33.115,33.115,33.088,33.088,83979.0
2016-04-21 15:55:00,48.97,48.97,48.93,48.95,270193.0,33.0948,33.0948,33.0677,33.0813,270193.0
2016-04-22 09:30:00,49.18,49.45,49.18,49.23,121898.0,33.2367,33.4192,33.2367,33.2705,121898.0
2016-04-22 09:35:00,49.23,49.34,49.18,49.31,26578.0,33.2705,33.3448,33.2367,33.3245,26578.0
2016-04-22 09:40:00,49.34,49.35,49.19,49.28,33766.0,33.3448,33.3516,33.2434,33.3043,33766.0
2016-04-22 09:45:00,49.29,49.35,49.25,49.32,39466.0,33.311,33.3516,33.284,33.3313,39466.0
2016-04-22 09:50:00,49.32,49.32,49.25,49.29,53212.0,33.3313,33.3313,33.284,33.311,53212.0
2016-04-22 09:55:00,49.28,49.34,49.26,49.31,81494.0,33.3043,33.3448,33.2908,33.3245,81494.0
2016-04-22 10:00:00,49.32,49.39,49.3,49.3,39684.0,33.3313,33.3786,33.3178,33.3178,39684.0
2016-04-22 10:05:00,49.31,49.37,49.3,49.36,56676.0,33.3245,33.3651,33.3178,33.3583,56676.0
2016-04-22 10:10:00,49.35,49.41,49.34,49.37,41026.0,33.3516,33.3921,33.3448,33.3651,41026.0
2016-04-22 10:15:00,49.37,49.39,49.32,49.34,86114.0,33.3651,33.3786,33.3313,33.3448,86114.0
2016-04-22 10:20:00,49.33,49.36,49.33,49.33,27517.0,33.3381,33.3583,33.3381,33.3381,27517.0
2016-04-22 10:25:00,49.34,49.36,49.31,49.35,63875.0,33.3448,33.3583,33.3245,33.3516,63875.0
2016-04-22 10:30:00,49.35,49.36,49.27,49.29,35468.0,33.3516,33.3583,33.2975,33.311,35468.0
2016-04-22 10:35:00,49.29,49.3,49.19,49.21,63255.0,33.311,33.3178,33.2434,33.257,63255.0
2016-04-22 10:40:00,49.22,49.26,49.18,49.18,27062.0,33.2637,33.2908,33.2367,33.2367,27062.0
2016-04-22 10:45:00,49.19,49.26,49.17,49.23,30935.0,33.2434,33.2908,33.2299,33.2705,30935.0
2016-04-22 10:50:00,49.22,49.25,49.17,49.18,46193.0,33.2637,33.284,33.2299,33.2367,46193.0
2016-04-22 10:55:00,49.18,49.22,49.16,49.2,29840.0,33.2367,33.2637,33.2232,33.2502,29840.0
2016-04-22 11:00:00,49.21,49.21,49.14,49.14,21263.0,33.257,33.257,33.2097,33.2097,21263.0
2016-04-22 11:05:00,49.14,49.15,49.08,49.11,19116.0,33.2097,33.2164,33.1691,33.1894,19116.0
2016-04-22 11:10:00,49.1,49.22,49.08,49.16,49352.0,33.1826,33.2637,33.1691,33.2232,49352.0
2016-04-22 11:15:00,49.16,49.3,49.15,49.28,45322.0,33.2232,33.3178,33.2164,33.3043,45322.0
2016-04-22 11:20:00,49.29,49.29,49.2,49.2,28621.0,33.311,33.311,33.2502,33.2502,28621.0
2016-04-22 11:25:00,49.21,49.29,49.2,49.29,30875.0,33.257,33.311,33.2502,33.311,30875.0
2016-04-22 11:30:00,49.29,49.37,49.29,49.33,34448.0,33.311,33.3651,33.311,33.3381,34448.0
2016-04-22 11:35:00,49.32,49.33,49.3,49.31,22717.0,33.3313,33.3381,33.3178,33.3245,22717.0
2016-04-22 11:40:00,49.3,49.3,49.24,49.25,19284.0,33.3178,33.3178,33.2772,33.284,19284.0
2016-04-22 11:45:00,49.25,49.29,49.24,49.29,21328.0,33.284,33.311,33.2772,33.311,21328.0
2016-04-22 11:50:00,49.29,49.33,49.26,49.33,47315.0,33.311,33.3381,33.2908,33.3381,47315.0
2016-04-22 11:55:00,49.32,49.33,49.27,49.28,16828.0,33.3313,33.3381,33.2975,33.3043,16828.0
2016-04-22 12:00:00,49.27,49.3,49.27,49.28,28920.0,33.2975,33.3178,33.2975,33.3043,28920.0
2016-04-22 12:05:00,49.28,49.29,49.24,49.25,11150.0,33.3043,33.311,33.2772,33.284,11150.0
2016-04-22 12:10:00,49.25,49.27,49.2,49.21,19959.0,33.284,33.2975,33.2502,33.257,19959.0
2016-04-22 12:15:00,49.2,49.2,49.17,49.19,15579.0,33.2502,33.2502,33.2299,33.2434,15579.0
2016-04-22 12:20:00,49.2,49.21,49.17,49.18,13878.0,33.2502,33.257,33.2299,33.2367,13878.0
2016-04-22 12:25:00,49.18,49.21,49.17,49.19,18711.0,33.2367,33.257,33.2299,33.2434,18711.0
2016-04-22 12:30:00,49.2,49.23,49.18,49.19,27804.0,33.2502,33.2705,33.2367,33.2434,27804.0
2016-04-22 12:35:00,49.18,49.22,49.18,49.2,15747.0,33.2367,33.2637,33.2367,33.2502,15747.0
2016-04-22 12:40:00,49.2,49.24,49.19,49.24,10898.0,33.2502,33.2772,33.2434,33.2772,10898.0
2016-04-22 12:45:00,49.24,49.25,49.19,49.19,18940.0,33.2772,33.284,33.2434,33.2434,18940.0
2016-04-22 12:50:00,49.19,49.19,49.15,49.15,22130.0,33.2434,33.2434,33.2164,33.2164,22130.0
2016-04-22 12:55:00,49.16,49.19,49.15,49.16,14662.0,33.2232,33.2434,33.2164,33.2232,14662.0
2016-04-22 13:00:00,49.17,49.19,49.16,49.17,17892.0,33.2299,33.2434,33.2232,33.2299,17892.0
2016-04-22 13:05:00,49.17,49.21,49.17,49.19,10311.0,33.2299,33.257,33.2299,33.2434,10311.0
2016-04-22 13:10:00,49.18,49.21,49.17,49.2,16662.0,33.2367,33.257,33.2299,33.2502,16662.0
2016-04-22 13:15:00,49.19,49.2,49.18,49.18,13728.0,33.2434,33.2502,33.2367,33.2367,13728.0
2016-04-22 13:20:00,49.18,49.19,49.16,49.18,13505.0,33.2367,33.2434,33.2232,33.2367,13505.0
2016-04-22 13:25:00,49.18,49.19,49.14,49.14,13213.0,33.2367,33.2434,33.2097,33.2097,13213.0
2016-04-22 13:30:00,49.14,49.17,49.14,49.16,16469.0,33.2097,33.2299,33.2097,33.2232,16469.0
2016-04-22 13:35:00,49.15,49.16,49.11,49.13,22843.0,33.2164,33.2232,33.1894,33.2029,22843.0
2016-04-22 13:40:00,49.13,49.25,49.12,49.25,112064.0,33.2029,33.284,33.1961,33.284,112064.0
2016-04-22 13:45:00,49.26,49.26,49.24,49.25,86341.0,33.2908,33.2908,33.2772,33.284,86341.0
2016-04-22 13:50:00,49.25,49.27,49.25,49.25,28033.0,33.284,33.2975,33.284,33.284,28033.0
2016-04-22 13:55:00,49.25,49.25,49.2,49.21,27236.0,33.284,33.284,33.2502,33.257,27236.0
2016-04-22 14:00:00,49.21,49.29,49.21,49.27,36083.0,33.257,33.311,33.257,33.2975,36083.0
2016-04-22 14:05:00,49.27,49.28,49.25,49.27,18590.0,33.2975,33.3043,33.284,33.2975,18590.0
2016-04-22 14:10:00,49.27,49.31,49.26,49.28,19268.0,33.2975,33.3245,33.2908,33.3043,19268.0
2016-04-22 14:15:00,49.29,49.32,49.26,49.3,26343.0,33.311,33.3313,33.2908,33.3178,26343.0
2016-04-22 14:20:00,49.3,49.32,49.28,49.29,30438.0,33.3178,33.3313,33.3043,33.311,30438.0
2016-04-22 14:25:00,49.29,49.31,49.28,49.29,20972.0,33.311,33.3245,33.3043,33.311,20972.0
2016-04-22 14:30:00,49.29,49.31,49.27,49.29,18629.0,33.311,33.3245,33.2975,33.311,18629.0
2016-04-22 14:35:00,49.29,49.33,49.29,49.3,26479.0,33.311,33.3381,33.311,33.3178,26479.0
2016-04-22 14:40:00,49.3,49.32,49.3,49.32,22583.0,33.3178,33.3313,33.3178,33.3313,22583.0
2016-04-22 14:45:00,49.31,49.32,49.3,49.32,18498.0,33.3245,33.3313,33.3178,33.3313,18498.0
2016-04-22 14:50:00,49.31,49.32,49.27,49.28,42113.0,33.3245,33.3313,33.2975,33.3043,42113.0
2016-04-22 14:55:00,49.29,49.29,49.23,49.25,48009.0,33.311,33.311,33.2705,33.284,48009.0
2016-04-22 15:00:00,49.25,49.29,49.24,49.25,15634.0,33.284,33.311,33.2772,33.284,15634.0
2016-04-22 15:05:00,49.25,49.27,49.24,49.25,17887.0,33.284,33.2975,33.2772,33.284,17887.0
2016-04-22 15:10:00,49.26,49.3,49.25,49.28,28805.0,33.2908,33.3178,33.284,33.3043,28805.0
2016-04-22 15:15:00,49.27,49.28,49.26,49.26,22276.0,33.2975,33.3043,33.2908,33.2908,22276.0
2016-04-22 15:20:00,49.26,49.29,49.25,49.27,32218.0,33.2908,33.311,33.284,33.2975,32218.0
2016-04-22 15:25:00,49.27,49.31,49.27,49.3,30399.0,33.2975,33.3245,33.2975,33.3178,30399.0
2016-04-22 15:30:00,49.3,49.31,49.26,49.27,28871.0,33.3178,33.3245,33.2908,33.2975,28871.0
2016-04-22 15:35:00,49.27,49.31,49.27,49.27,36076.0,33.2975,33.3245,33.2975,33.2975,36076.0
2016-04-22 15:40:00,49.28,49.28,49.24,49.26,44450.0,33.3043,33.3043,33.2772,33.2908,44450.0
2016-04-22 15:45:00,49.27,49.32,49.27,49.3,49702.0,33.2975,33.3313,33.2975,33.3178,49702.0
2016-04-22 15:50:00,49.3,49.3,49.28,49.3,48611.0,33.3178,33.3178,33.3043,33.3178,48611.0
2016-04-22 15:55:00,49.3,49.33,49.25,49.26,137329.0,33.3178,33.3381,33.284,33.2908,137329.0
2016-04-25 09:30:00,49.19,49.35,49.16,49.24,75985.0,33.2434,33.3516,33.2232,33.2772,75985.0
2016-04-25 09:35:00,49.23,49.23,49.03,49.06,73864.0,33.2705,33.2705,33.1353,33.1556,73864.0
2016-04-25 09:40:00,49.07,49.12,49.01,49.12,38252.0,33.1623,33.1961,33.1218,33.1961,38252.0
2016-04-25 09:45:00,49.14,49.19,49.1,49.14,68585.0,33.2097,33.2434,33.1826,33.2097,68585.0
2016-04-25 09:50:00,49.14,49.2,49.07,49.09,28288.0,33.2097,33.2502,33.1623,33.1759,28288.0
2016-04-25 09:55:00,49.1,49.1,48.96,48.97,128717.0,33.1826,33.1826,33.088,33.0948,128717.0
2016-04-25 10:00:00,48.96,49.01,48.92,48.98,73176.0,33.088,33.1218,33.061,33.1015,73176.0
2016-04-25 10:05:00,48.98,49.0,48.91,48.94,73750.0,33.1015,33.115,33.0542,33.0745,73750.0
2016-04-25 10:10:00,48.94,48.96,48.9,48.95,62958.0,33.0745,33.088,33.0475,33.0813,62958.0
2016-04-25 10:15:00,48.95,48.99,48.91,48.99,51020.0,33.0813,33.1083,33.0542,33.1083,51020.0
2016-04-25 10:20:00,49.0,49.04,48.96,48.98,82436.0,33.115,33.1421,33.088,33.1015,82436.0
2016-04-25 10:25:00,48.99,49.03,48.91,48.93,58777.0,33.1083,33.1353,33.0542,33.0677,58777.0
2016-04-25 10:30:00,48.93,48.97,48.91,48.96,31926.0,33.0677,33.0948,33.0542,33.088,31926.0
2016-04-25 10:35:00,48.96,49.04,48.95,49.02,32630.0,33.088,33.1421,33.0813,33.1286,32630.0
2016-04-25 10:40:00,49.03,49.09,49.03,49.03,34751.0,33.1353,33.1759,33.1353,33.1353,34751.0
2016-04-25 10:45:00,49.04,49.08,48.99,49.08,61619.0,33.1421,33.1691,33.1083,33.1691,61619.0
2016-04-25 10:50:00,49.09,49.11,49.06,49.08,58197.0,33.1759,33.1894,33.1556,33.1691,58197.0
2016-04-25 10:55:00,49.08,49.14,49.06,49.13,52217.0,33.1691,33.2097,33.1556,33.2029,52217.0
2016-04-25 11:00:00,49.13,49.22,49.1,49.22,133667.0,33.2029,33.2637,33.1826,33.2637,133667.0
2016-04-25 11:05:00,49.21,49.24,49.16,49.2,106939.0,33.257,33.2772,33.2232,33.2502,106939.0
2016-04-25 11:10:00,49.2,49.22,49.17,49.22,41133.0,33.2502,33.2637,33.2299,33.2637,41133.0
2016-04-25 11:15:00,49.22,49.25,49.2,49.22,59047.0,33.2637,33.284,33.2502,33.2637,59047.0
2016-04-25 11:20:00,49.22,49.24,49.16,49.22,61982.0,33.2637,33.2772,33.2232,33.2637,61982.0
2016-04-25 11:25:00,49.22,49.24,49.2,49.21,43878.0,33.2637,33.2772,33.2502,33.257,43878.0
2016-04-25 11:30:00,49.21,49.25,49.18,49.21,32480.0,33.257,33.284,33.2367,33.257,32480.0
2016-04-25 11:35:00,49.21,49.24,49.16,49.17,32651.0,33.257,33.2772,33.2232,33.2299,32651.0
2016-04-25 11:40:00,49.17,49.21,49.14,49.21,49275.0,33.2299,33.257,33.2097,33.257,49275.0
2016-04-25 11:45:00,49.21,49.25,49.19,49.25,28290.0,33.257,33.284,33.2434,33.284,28290.0
2016-04-25 11:50:00,49.25,49.26,49.18,49.22,36609.0,33.284,33.2908,33.2367,33.2637,36609.0
2016-04-25 11:55:00,49.22,49.24,49.2,49.22,29961.0,33.2637,33.2772,33.2502,33.2637,29961.0
2016-04-25 12:00:00,49.22,49.26,49.21,49.22,36652.0,33.2637,33.2908,33.257,33.2637,36652.0
2016-04-25 12:05:00,49.22,49.23,49.15,49.16,23977.0,33.2637,33.2705,33.2164,33.2232,23977.0
2016-04-25 12:10:00,49.17,49.2,49.15,49.18,32687.0,33.2299,33.2502,33.2164,33.2367,32687.0
2016-04-25 12:15:00,49.18,49.21,49.18,49.19,23615.0,33.2367,33.257,33.2367,33.2434,23615.0
2016-04-25 12:20:00,49.19,49.21,49.18,49.19,25960.0,33.2434,33.257,33.2367,33.2434,25960.0
2016-04-25 12:25:00,49.19,49.2,49.18,49.19,17260.0,33.2434,33.2502,33.2367,33.2434,17260.0
2016-04-25 12:30:00,49.19,49.21,49.15,49.15,26563.0,33.2434,33.257,33.2164,33.2164,26563.0
2016-04-25 12:35:00,49.15,49.2,49.15,49.17,45727.0,33.2164,33.2502,33.2164,33.2299,45727.0
2016-04-25 12:40:00,49.16,49.17,49.15,49.16,25327.0,33.2232,33.2299,33.2164,33.2232,25327.0
2016-04-25 12:45:00,49.16,49.17,49.15,49.16,18498.0,33.2232,33.2299,33.2164,33.2232,18498.0
2016-04-25 12:50:00,49.16,49.25,49.15,49.23,33674.0,33.2232,33.284,33.2164,33.2705,33674.0
2016-04-25 12:55:00,49.22,49.23,49.2,49.22,22259.0,33.2637,33.2705,33.2502,33.2637,22259.0
2016-04-25 13:00:00,49.21,49.26,49.21,49.24,40434.0,33.257,33.2908,33.257,33.2772,40434.0
2016-04-25 13:05:00,49.24,49.28,49.24,49.28,22092.0,33.2772,33.3043,33.2772,33.3043,22092.0
2016-04-25 13:10:00,49.28,49.33,49.27,49.29,45955.0,33.3043,33.3381,33.2975,33.311,45955.0
2016-04-25 13:15:00,49.3,49.35,49.29,49.34,29210.0,33.3178,33.3516,33.311,33.3448,29210.0
2016-04-25 13:20:00,49.35,49.36,49.3,49.33,23766.0,33.3516,33.3583,33.3178,33.3381,23766.0
2016-04-25 13:25:00,49.33,49.37,49.32,49.33,32908.0,33.3381,33.3651,33.3313,33.3381,32908.0
2016-04-25 13:30:00,49.34,49.34,49.29,49.31,17841.0,33.3448,33.3448,33.311,33.3245,17841.0
2016-04-25 13:35:00,49.3,49.33,49.29,49.32,27393.0,33.3178,33.3381,33.311,33.3313,27393.0
2016-04-25 13:40:00,49.33,49.33,49.25,49.26,17837.0,33.3381,33.3381,33.284,33.2908,17837.0
2016-04-25 13:45:00,49.27,49.28,49.23,49.25,32139.0,33.2975,33.3043,33.2705,33.284,32139.0
2016-04-25 13:50:00,49.25,49.26,49.23,49.24,19966.0,33.284,33.2908,33.2705,33.2772,19966.0
2016-04-25 13:55:00,49.24,49.27,49.23,49.25,21794.0,33.2772,33.2975,33.2705,33.284,21794.0
2016-04-25 14:00:00,49.24,49.29,49.24,49.28,24118.0,33.2772,33.311,33.2772,33.3043,24118.0
2016-04-25 14:05:00,49.28,49.28,49.21,49.22,20632.0,33.3043,33.3043,33.257,33.2637,20632.0
2016-04-25 14:10:00,49.23,49.23,49.2,49.21,27927.0,33.2705,33.2705,33.2502,33.257,27927.0
2016-04-25 14:15:00,49.2,49.21,49.18,49.21,30540.0,33.2502,33.257,33.2367,33.257,30540.0
2016-04-25 14:20:00,49.21,49.22,49.19,49.2,24643.0,33.257,33.2637,33.2434,33.2502,24643.0
2016-04-25 14:25:00,49.2,49.22,49.19,49.19,38957.0,33.2502,33.2637,33.2434,33.2434,38957.0
2016-04-25 14:30:00,49.2,49.22,49.19,49.2,25986.0,33.2502,33.2637,33.2434,33.2502,25986.0
2016-04-25 14:35:00,49.21,49.23,49.18,49.23,31264.0,33.257,33.2705,33.2367,33.2705,31264.0
2016-04-25 14:40:00,49.23,49.23,49.21,49.23,26475.0,33.2705,33.2705,33.257,33.2705,26475.0
2016-04-25 14:45:00,49.23,49.23,49.19,49.2,20648.0,33.2705,33.2705,33.2434,33.2502,20648.0
2016-04-25 14:50:00,49.19,49.21,49.19,49.2,27497.0,33.2434,33.257,33.2434,33.2502,27497.0
2016-04-25 14:55:00,49.2,49.25,49.19,49.23,42998.0,33.2502,33.284,33.2434,33.2705,42998.0
2016-04-25 15:00:00,49.22,49.25,49.22,49.22,27067.0,33.2637,33.284,33.2637,33.2637,27067.0
2016-04-25 15:05:00,49.23,49.25,49.21,49.22,32358.0,33.2705,33.284,33.257,33.2637,32358.0
2016-04-25 15:10:00,49.21,49.23,49.2,49.22,52165.0,33.257,33.2705,33.2502,33.2637,52165.0
2016-04-25 15:15:00,49.22,49.22,49.18,49.2,43974.0,33.2637,33.2637,33.2367,33.2502,43974.0
2016-04-25 15:20:00,49.2,49.22,49.19,49.22,37378.0,33.2502,33.2637,33.2434,33.2637,37378.0
2016-04-25 15:25:00,49.22,49.25,49.21,49.24,16544.0,33.2637,33.284,33.257,33.2772,16544.0
2016-04-25 15:30:00,49.25,49.25,49.22,49.23,41728.0,33.284,33.284,33.2637,33.2705,41728.0
2016-04-25 15:35:00,49.23,49.24,49.21,49.22,67579.0,33.2705,33.2772,33.257,33.2637,67579.0
2016-04-25 15:40:00,49.22,49.27,49.22,49.26,64498.0,33.2637,33.2975,33.2637,33.2908,64498.0
2016-04-25 15:45:00,49.26,49.28,49.22,49.22,96422.0,33.2908,33.3043,33.2637,33.2637,96422.0
2016-04-25 15:50:00,49.23,49.23,49.22,49.23,50695.0,33.2705,33.2705,33.2637,33.2705,50695.0
2016-04-25 15:55:00,49.23,49.28,49.22,49.28,268218.0,33.2705,33.3043,33.2637,33.3043,268218.0
2016-04-26 09:30:00,49.11,49.42,49.07,49.33,79762.0,33.1894,33.3989,33.1623,33.3381,79762.0
2016-04-26 09:35:00,49.33,49.36,49.2,49.31,37239.0,33.3381,33.3583,33.2502,33.3245,37239.0
2016-04-26 09:40:00,49.32,49.43,49.29,49.39,36597.0,33.3313,33.4056,33.311,33.3786,36597.0
2016-04-26 09:45:00,49.4,49.43,49.28,49.3,42370.0,33.3854,33.4056,33.3043,33.3178,42370.0
2016-04-26 09:50:00,49.3,49.37,49.27,49.32,59837.0,33.3178,33.3651,33.2975,33.3313,59837.0
2016-04-26 09:55:00,49.33,49.36,49.24,49.31,55575.0,33.3381,33.3583,33.2772,33.3245,55575.0
2016-04-26 10:00:00,49.31,49.38,49.3,49.35,38387.0,33.3245,33.3719,33.3178,33.3516,38387.0
2016-04-26 10:05:00,49.34,49.35,49.27,49.34,45874.0,33.3448,33.3516,33.2975,33.3448,45874.0
2016-04-26 10:10:00,49.33,49.33,49.27,49.28,46980.0,33.3381,33.3381,33.2975,33.3043,46980.0
2016-04-26 10:15:00,49.28,49.28,49.22,49.24,44329.0,33.3043,33.3043,33.2637,33.2772,44329.0
2016-04-26 10:20:00,49.24,49.25,49.18,49.19,46517.0,33.2772,33.284,33.2367,33.2434,46517.0
2016-04-26 10:25:00,49.18,49.26,49.18,49.23,36009.0,33.2367,33.2908,33.2367,33.2705,36009.0
2016-04-26 10:30:00,49.24,49.24,49.12,49.13,55782.0,33.2772,33.2772,33.1961,33.2029,55782.0
2016-04-26 10:35:00,49.12,49.21,49.11,49.2,53992.0,33.1961,33.257,33.1894,33.2502,53992.0
2016-04-26 10:40:00,49.2,49.21,49.15,49.2,47326.0,33.2502,33.257,33.2164,33.2502,47326.0
2016-04-26 10:45:00,49.21,49.24,49.15,49.23,46471.0,33.257,33.2772,33.2164,33.2705,46471.0
2016-04-26 10:50:00,49.22,49.35,49.21,49.34,44704.0,33.2637,33.3516,33.257,33.3448,44704.0
2016-04-26 10:55:00,49.34,49.37,49.31,49.33,43180.0,33.3448,33.3651,33.3245,33.3381,43180.0
2016-04-26 11:00:00,49.33,49.34,49.19,49.26,59420.0,33.3381,33.3448,33.2434,33.2908,59420.0
2016-04-26 11:05:00,49.25,49.26,49.18,49.23,46503.0,33.284,33.2908,33.2367,33.2705,46503.0
2016-04-26 11:10:00,49.23,49.25,49.15,49.16,41107.0,33.2705,33.284,33.2164,33.2232,41107.0
2016-04-26 11:15:00,49.15,49.24,49.15,49.2,55767.0,33.2164,33.2772,33.2164,33.2502,55767.0
2016-04-26 11:20:00,49.21,49.22,49.14,49.19,59628.0,33.257,33.2637,33.2097,33.2434,59628.0
2016-04-26 11:25:00,49.19,49.22,49.12,49.16,49868.0,33.2434,33.2637,33.1961,33.2232,49868.0
2016-04-26 11:30:00,49.16,49.23,49.13,49.19,48397.0,33.2232,33.2705,33.2029,33.2434,48397.0
2016-04-26 11:35:00,49.18,49.21,49.15,49.18,42350.0,33.2367,33.257,33.2164,33.2367,42350.0
2016-04-26 11:40:00,49.18,49.23,49.16,49.23,47391.0,33.2367,33.2705,33.2232,33.2705,47391.0
2016-04-26 11:45:00,49.23,49.23,49.13,49.14,47899.0,33.2705,33.2705,33.2029,33.2097,47899.0
2016-04-26 11:50:00,49.14,49.2,49.13,49.18,37718.0,33.2097,33.2502,33.2029,33.2367,37718.0
2016-04-26 11:55:00,49.18,49.2,49.16,49.17,36456.0,33.2367,33.2502,33.2232,33.2299,36456.0
2016-04-26 12:00:00,49.16,49.23,49.16,49.21,43685.0,33.2232,33.2705,33.2232,33.257,43685.0
2016-04-26 12:05:00,49.2,49.26,49.2,49.25,55037.0,33.2502,33.2908,33.2502,33.284,55037.0
2016-04-26 12:10:00,49.25,49.27,49.23,49.27,28560.0,33.284,33.2975,33.2705,33.2975,28560.0
2016-04-26 12:15:00,49.27,49.28,49.23,49.23,36233.0,33.2975,33.3043,33.2705,33.2705,36233.0
2016-04-26 12:20:00,49.24,49.26,49.21,49.23,33338.0,33.2772,33.2908,33.257,33.2705,33338.0
2016-04-26 12:25:00,49.22,49.25,49.2,49.21,25220.0,33.2637,33.284,33.2502,33.257,25220.0
2016-04-26 12:30:00,49.22,49.23,49.17,49.19,34295.0,33.2637,33.2705,33.2299,33.2434,34295.0
2016-04-26 12:35:00,49.19,49.22,49.17,49.2,31364.0,33.2434,33.2637,33.2299,33.2502,31364.0
2016-04-26 12:40:00,49.2,49.22,49.13,49.13,24240.0,33.2502,33.2637,33.2029,33.2029,24240.0
2016-04-26 12:45:00,49.14,49.18,49.13,49.14,26525.0,33.2097,33.2367,33.2029,33.2097,26525.0
2016-04-26 12:50:00,49.15,49.2,49.13,49.18,30339.0,33.2164,33.2502,33.2029,33.2367,30339.0
2016-04-26 12:55:00,49.18,49.19,49.12,49.12,20411.0,33.2367,33.2434,33.1961,33.1961,20411.0
2016-04-26 13:00:00,49.13,49.14,49.09,49.09,29578.0,33.2029,33.2097,33.1759,33.1759,29578.0
2016-04-26 13:05:00,49.09,49.13,49.09,49.09,27977.0,33.1759,33.2029,33.1759,33.1759,27977.0
2016-04-26 13:10:00,49.09,49.14,49.09,49.12,34587.0,33.1759,33.2097,33.1759,33.1961,34587.0
2016-04-26 13:15:00,49.11,49.13,49.08,49.12,36943.0,33.1894,33.2029,33.1691,33.1961,36943.0
2016-04-26 13:20:00,49.12,49.15,49.11,49.15,39325.0,33.1961,33.2164,33.1894,33.2164,39325.0
2016-04-26 13:25:00,49.16,49.2,49.15,49.16,31113.0,33.2232,33.2502,33.2164,33.2232,31113.0
2016-04-26 13:30:00,49.16,49.17,49.12,49.16,31088.0,33.2232,33.2299,33.1961,33.2232,31088.0
2016-04-26 13:35:00,49.16,49.16,49.11,49.12,25969.0,33.2232,33.2232,33.1894,33.1961,25969.0
2016-04-26 13:40:00,49.12,49.13,49.08,49.08,23791.0,33.1961,33.2029,33.1691,33.1691,23791.0
2016-04-26 13:45:00,49.08,49.11,49.07,49.08,20068.0,33.1691,33.1894,33.1623,33.1691,20068.0
2016-04-26 13:50:00,49.09,49.09,49.05,49.05,30353.0,33.1759,33.1759,33.1488,33.1488,30353.0
2016-04-26 13:55:00,49.05,49.09,49.04,49.07,28405.0,33.1488,33.1759,33.1421,33.1623,28405.0
2016-04-26 14:00:00,49.08,49.12,49.07,49.1,26404.0,33.1691,33.1961,33.1623,33.1826,26404.0
2016-04-26 14:05:00,49.11,49.13,49.09,49.09,44733.0,33.1894,33.2029,33.1759,33.1759,44733.0
2016-04-26 14:10:00,49.09,49.15,49.09,49.14,37168.0,33.1759,33.2164,33.1759,33.2097,37168.0
2016-04-26 14:15:00,49.14,49.16,49.11,49.16,38290.0,33.2097,33.2232,33.1894,33.2232,38290.0
2016-04-26 14:20:00,49.15,49.16,49.11,49.12,55354.0,33.2164,33.2232,33.1894,33.1961,55354.0
2016-04-26 14:25:00,49.12,49.15,49.11,49.11,36272.0,33.1961,33.2164,33.1894,33.1894,36272.0
2016-04-26 14:30:00,49.12,49.12,49.08,49.09,35770.0,33.1961,33.1961,33.1691,33.1759,35770.0
2016-04-26 14:35:00,49.09,49.13,49.07,49.07,47643.0,33.1759,33.2029,33.1623,33.1623,47643.0
2016-04-26 14:40:00,49.08,49.08,49.06,49.07,26554.0,33.1691,33.1691,33.1556,33.1623,26554.0
2016-04-26 14:45:00,49.07,49.14,49.05,49.13,42693.0,33.1623,33.2097,33.1488,33.2029,42693.0
2016-04-26 14:50:00,49.12,49.13,49.05,49.05,26787.0,33.1961,33.2029,33.1488,33.1488,26787.0
2016-04-26 14:55:00,49.06,49.1,49.05,49.08,30846.0,33.1556,33.1826,33.1488,33.1691,30846.0
2016-04-26 15:00:00,49.09,49.12,49.06,49.07,33502.0,33.1759,33.1961,33.1556,33.1623,33502.0
2016-04-26 15:05:00,49.06,49.08,49.05,49.05,35083.0,33.1556,33.1691,33.1488,33.1488,35083.0
2016-04-26 15:10:00,49.05,49.08,49.05,49.06,43528.0,33.1488,33.1691,33.1488,33.1556,43528.0
2016-04-26 15:15:00,49.06,49.08,49.06,49.08,56052.0,33.1556,33.1691,33.1556,33.1691,56052.0
2016-04-26 15:20:00,49.08,49.12,49.07,49.09,50760.0,33.1691,33.1961,33.1623,33.1759,50760.0
2016-04-26 15:25:00,49.09,49.11,49.08,49.09,38770.0,33.1759,33.1894,33.1691,33.1759,38770.0
2016-04-26 15:30:00,49.1,49.13,49.09,49.11,51717.0,33.1826,33.2029,33.1759,33.1894,51717.0
2016-04-26 15:35:00,49.11,49.14,49.11,49.12,56843.0,33.1894,33.2097,33.1894,33.1961,56843.0
2016-04-26 15:40:00,49.12,49.15,49.12,49.13,68279.0,33.1961,33.2164,33.1961,33.2029,68279.0
2016-04-26 15:45:00,49.14,49.16,49.08,49.09,101473.0,33.2097,33.2232,33.1691,33.1759,101473.0
2016-04-26 15:50:00,49.1,49.12,49.09,49.1,128321.0,33.1826,33.1961,33.1759,33.1826,128321.0
2016-04-26 15:55:00,49.1,49.19,49.09,49.18,204227.0,33.1826,33.2434,33.1759,33.2367,204227.0
2016-04-27 09:30:00,49.58,49.58,49.15,49.27,97906.0,33.507,33.507,33.2164,33.2975,97906.0
2016-04-27 09:35:00,49.33,49.4,49.06,49.09,74176.0,33.3381,33.3854,33.1556,33.1759,74176.0
2016-04-27 09:40:00,49.11,49.24,49.08,49.16,51096.0,33.1894,33.2772,33.1691,33.2232,51096.0
2016-04-27 09:45:00,49.15,49.47,49.15,49.38,91631.0,33.2164,33.4327,33.2164,33.3719,91631.0
2016-04-27 09:50:00,49.39,49.49,49.35,49.43,119149.0,33.3786,33.4462,33.3516,33.4056,119149.0
2016-04-27 09:55:00,49.42,49.42,49.28,49.38,81253.0,33.3989,33.3989,33.3043,33.3719,81253.0
2016-04-27 10:00:00,49.39,49.44,49.32,49.32,42253.0,33.3786,33.4124,33.3313,33.3313,42253.0
2016-04-27 10:05:00,49.32,49.38,49.29,49.36,54848.0,33.3313,33.3719,33.311,33.3583,54848.0
2016-04-27 10:10:00,49.35,49.45,49.3,49.43,43526.0,33.3516,33.4192,33.3178,33.4056,43526.0
2016-04-27 10:15:00,49.44,49.51,49.38,49.47,41959.0,33.4124,33.4597,33.3719,33.4327,41959.0
2016-04-27 10:20:00,49.46,49.46,49.36,49.44,38076.0,33.4259,33.4259,33.3583,33.4124,38076.0
2016-04-27 10:25:00,49.43,49.49,49.42,49.48,35060.0,33.4056,33.4462,33.3989,33.4394,35060.0
2016-04-27 10:30:00,49.47,49.5,49.4,49.4,37623.0,33.4327,33.453,33.3854,33.3854,37623.0
2016-04-27 10:35:00,49.4,49.4,49.32,49.35,27219.0,33.3854,33.3854,33.3313,33.3516,27219.0
2016-04-27 10:40:00,49.34,49.47,49.34,49.45,31766.0,33.3448,33.4327,33.3448,33.4192,31766.0
2016-04-27 10:45:00,49.46,49.56,49.45,49.53,34077.0,33.4259,33.4935,33.4192,33.4732,34077.0
2016-04-27 10:50:00,49.53,49.58,49.52,49.53,24870.0,33.4732,33.507,33.4665,33.4732,24870.0
2016-04-27 10:55:00,49.53,49.69,49.53,49.69,37221.0,33.4732,33.5814,33.4732,33.5814,37221.0
2016-04-27 11:00:00,49.68,49.7,49.61,49.61,50640.0,33.5746,33.5881,33.5273,33.5273,50640.0
2016-04-27 11:05:00,49.61,49.62,49.56,49.6,86243.0,33.5273,33.534,33.4935,33.5205,86243.0
2016-04-27 11:10:00,49.6,49.66,49.57,49.57,34089.0,33.5205,33.5611,33.5003,33.5003,34089.0
2016-04-27 11:15:00,49.56,49.57,49.51,49.54,41207.0,33.4935,33.5003,33.4597,33.48,41207.0
2016-04-27 11:20:00,49.54,49.6,49.53,49.6,29806.0,33.48,33.5205,33.4732,33.5205,29806.0
2016-04-27 11:25:00,49.59,49.72,49.58,49.71,40926.0,33.5138,33.6016,33.507,33.5949,40926.0
2016-04-27 11:30:00,49.71,49.82,49.68,49.7,50720.0,33.5949,33.6692,33.5746,33.5881,50720.0
2016-04-27 11:35:00,49.7,49.73,49.64,49.64,28503.0,33.5881,33.6084,33.5476,33.5476,28503.0
2016-04-27 11:40:00,49.64,49.69,49.6,49.62,22729.0,33.5476,33.5814,33.5205,33.534,22729.0
2016-04-27 11:45:00,49.62,49.67,49.59,49.6,102138.0,33.534,33.5678,33.5138,33.5205,102138.0
2016-04-27 11:50:00,49.59,49.63,49.56,49.6,51421.0,33.5138,33.5408,33.4935,33.5205,51421.0
2016-04-27 11:55:00,49.6,49.61,49.56,49.6,32053.0,33.5205,33.5273,33.4935,33.5205,32053.0
2016-04-27 12:00:00,49.6,49.6,49.53,49.53,21830.0,33.5205,33.5205,33.4732,33.4732,21830.0
2016-04-27 12:05:00,49.54,49.56,49.52,49.54,20952.0,33.48,33.4935,33.4665,33.48,20952.0
2016-04-27 12:10:00,49.54,49.56,49.51,49.54,27933.0,33.48,33.4935,33.4597,33.48,27933.0
2016-04-27 12:15:00,49.54,49.54,49.48,49.48,18939.0,33.48,33.48,33.4394,33.4394,18939.0
2016-04-27 12:20:00,49.48,49.54,49.45,49.52,34982.0,33.4394,33.48,33.4192,33.4665,34982.0
2016-04-27 12:25:00,49.53,49.56,49.51,49.55,26194.0,33.4732,33.4935,33.4597,33.4867,26194.0
2016-04-27 12:30:00,49.56,49.59,49.56,49.57,15619.0,33.4935,33.5138,33.4935,33.5003,15619.0
2016-04-27 12:35:00,49.57,49.6,49.51,49.59,69006.0,33.5003,33.5205,33.4597,33.5138,69006.0
2016-04-27 12:40:00,49.59,49.6,49.53,49.55,16355.0,33.5138,33.5205,33.4732,33.4867,16355.0
2016-04-27 12:45:00,49.55,49.57,49.54,49.56,14607.0,33.4867,33.5003,33.48,33.4935,14607.0
2016-04-27 12:50:00,49.56,49.57,49.54,49.57,13378.0,33.4935,33.5003,33.48,33.5003,13378.0
2016-04-27 12:55:00,49.57,49.58,49.52,49.53,22343.0,33.5003,33.507,33.4665,33.4732,22343.0
2016-04-27 13:00:00,49.53,49.55,49.45,49.45,34752.0,33.4732,33.4867,33.4192,33.4192,34752.0
2016-04-27 13:05:00,49.46,49.5,49.45,49.48,39053.0,33.4259,33.453,33.4192,33.4394,39053.0
2016-04-27 13:10:00,49.48,49.48,49.41,49.41,21771.0,33.4394,33.4394,33.3921,33.3921,21771.0
2016-04-27 13:15:00,49.41,49.41,49.35,49.37,22879.0,33.3921,33.3921,33.3516,33.3651,22879.0
2016-04-27 13:20:00,49.38,49.41,49.36,49.39,20074.0,33.3719,33.3921,33.3583,33.3786,20074.0
2016-04-27 13:25:00,49.39,49.4,49.33,49.33,27640.0,33.3786,33.3854,33.3381,33.3381,27640.0
2016-04-27 13:30:00,49.33,49.33,49.29,49.29,60692.0,33.3381,33.3381,33.311,33.311,60692.0
2016-04-27 13:35:00,49.29,49.29,49.21,49.23,79052.0,33.311,33.311,33.257,33.2705,79052.0
2016-04-27 13:40:00,49.22,49.23,49.13,49.2,136384.0,33.2637,33.2705,33.2029,33.2502,136384.0
2016-04-27 13:45:00,49.2,49.21,49.18,49.19,16254.0,33.2502,33.257,33.2367,33.2434,16254.0
2016-04-27 13:50:00,49.19,49.19,49.09,49.09,141460.0,33.2434,33.2434,33.1759,33.1759,141460.0
2016-04-27 13:55:00,49.1,49.11,49.04,49.05,60462.0,33.1826,33.1894,33.1421,33.1488,60462.0
2016-04-27 14:00:00,49.05,49.05,48.76,48.89,124800.0,33.1488,33.1488,32.9528,33.0407,124800.0
2016-04-27 14:05:00,48.9,49.36,48.9,49.29,69930.0,33.0475,33.3583,33.0475,33.311,69930.0
2016-04-27 14:10:00,49.3,49.44,49.28,49.42,105879.0,33.3178,33.4124,33.3043,33.3989,105879.0
2016-04-27 14:15:00,49.41,49.67,49.36,49.66,109258.0,33.3921,33.5678,33.3583,33.5611,109258.0
2016-04-27 14:20:00,49.66,49.9,49.65,49.82,149230.0,33.5611,33.7233,33.5543,33.6692,149230.0
2016-04-27 14:25:00,49.82,49.82,49.71,49.71,83506.0,33.6692,33.6692,33.5949,33.5949,83506.0
2016-04-27 14:30:00,49.71,49.75,49.66,49.67,76208.0,33.5949,33.6219,33.5611,33.5678,76208.0
2016-04-27 14:35:00,49.66,49.68,49.61,49.63,115381.0,33.5611,33.5746,33.5273,33.5408,115381.0
2016-04-27 14:40:00,49.63,49.83,49.62,49.75,133043.0,33.5408,33.676,33.534,33.6219,133043.0
2016-04-27 14:45:00,49.75,49.77,49.72,49.76,73833.0,33.6219,33.6354,33.6016,33.6287,73833.0
2016-04-27 14:50:00,49.76,49.94,49.71,49.92,114693.0,33.6287,33.7503,33.5949,33.7368,114693.0
2016-04-27 14:55:00,49.91,49.95,49.8,49.81,144552.0,33.73,33.7571,33.6557,33.6625,144552.0
2016-04-27 15:00:00,49.81,49.86,49.78,49.84,66869.0,33.6625,33.6962,33.6422,33.6827,66869.0
2016-04-27 15:05:00,49.84,49.89,49.81,49.83,65408.0,33.6827,33.7165,33.6625,33.676,65408.0
2016-04-27 15:10:00,49.82,49.86,49.79,49.84,101049.0,33.6692,33.6962,33.6489,33.6827,101049.0
2016-04-27 15:15:00,49.83,49.83,49.77,49.79,52601.0,33.676,33.676,33.6354,33.6489,52601.0
2016-04-27 15:20:00,49.79,49.8,49.75,49.8,46190.0,33.6489,33.6557,33.6219,33.6557,46190.0
2016-04-27 15:25:00,49.79,49.84,49.75,49.81,92068.0,33.6489,33.6827,33.6219,33.6625,92068.0
2016-04-27 15:30:00,49.82,49.83,49.78,49.8,68991.0,33.6692,33.676,33.6422,33.6557,68991.0
2016-04-27 15:35:00,49.8,49.81,49.73,49.73,71688.0,33.6557,33.6625,33.6084,33.6084,71688.0
2016-04-27 15:40:00,49.73,49.75,49.68,49.71,77657.0,33.6084,33.6219,33.5746,33.5949,77657.0
2016-04-27 15:45:00,49.71,49.71,49.61,49.64,172401.0,33.5949,33.5949,33.5273,33.5476,172401.0
2016-04-27 15:50:00,49.64,49.65,49.57,49.58,109662.0,33.5476,33.5543,33.5003,33.507,109662.0
2016-04-27 15:55:00,49.59,49.59,49.54,49.55,337800.0,33.5138,33.5138,33.48,33.4867,337800.0
2016-04-28 09:30:00,49.28,49.5,49.12,49.5,115210.0,33.3043,33.453,33.1961,33.453,115210.0
2016-04-28 09:35:00,49.51,49.68,49.43,49.64,36707.0,33.4597,33.5746,33.4056,33.5476,36707.0
2016-04-28 09:40:00,49.64,49.71,49.6,49.66,23052.0,33.5476,33.5949,33.5205,33.5611,23052.0
2016-04-28 09:45:00,49.67,49.76,49.58,49.72,41558.0,33.5678,33.6287,33.507,33.6016,41558.0
2016-04-28 09:50:00,49.71,49.78,49.67,49.69,64389.0,33.5949,33.6422,33.5678,33.5814,64389.0
2016-04-28 09:55:00,49.69,49.69,49.56,49.59,26614.0,33.5814,33.5814,33.4935,33.5138,26614.0
2016-04-28 10:00:00,49.6,49.62,49.47,49.47,46815.0,33.5205,33.534,33.4327,33.4327,46815.0
2016-04-28 10:05:00,49.47,49.49,49.41,49.41,48705.0,33.4327,33.4462,33.3921,33.3921,48705.0
2016-04-28 10:10:00,49.41,49.52,49.39,49.49,36610.0,33.3921,33.4665,33.3786,33.4462,36610.0
2016-04-28 10:15:00,49.5,49.52,49.45,49.48,25093.0,33.453,33.4665,33.4192,33.4394,25093.0
2016-04-28 10:20:00,49.47,49.52,49.28,49.32,135924.0,33.4327,33.4665,33.3043,33.3313,135924.0
2016-04-28 10:25:00,49.3,49.3,49.22,49.27,63626.0,33.3178,33.3178,33.2637,33.2975,63626.0
2016-04-28 10:30:00,49.28,49.5,49.26,49.48,54307.0,33.3043,33.453,33.2908,33.4394,54307.0
2016-04-28 10:35:00,49.48,49.58,49.46,49.57,48753.0,33.4394,33.507,33.4259,33.5003,48753.0
2016-04-28 10:40:00,49.57,49.61,49.51,49.6,47771.0,33.5003,33.5273,33.4597,33.5205,47771.0
2016-04-28 10:45:00,49.59,49.59,49.49,49.51,35266.0,33.5138,33.5138,33.4462,33.4597,35266.0
2016-04-28 10:50:00,49.51,49.61,49.46,49.49,44938.0,33.4597,33.5273,33.4259,33.4462,44938.0
2016-04-28 10:55:00,49.5,49.59,49.5,49.59,41220.0,33.453,33.5138,33.453,33.5138,41220.0
2016-04-28 11:00:00,49.58,49.6,49.55,49.58,24611.0,33.507,33.5205,33.4867,33.507,24611.0
2016-04-28 11:05:00,49.58,49.62,49.54,49.58,31144.0,33.507,33.534,33.48,33.507,31144.0
2016-04-28 11:10:00,49.59,49.64,49.57,49.59,30381.0,33.5138,33.5476,33.5003,33.5138,30381.0
2016-04-28 11:15:00,49.59,49.65,49.57,49.61,39260.0,33.5138,33.5543,33.5003,33.5273,39260.0
2016-04-28 11:20:00,49.6,49.68,49.57,49.65,98244.0,33.5205,33.5746,33.5003,33.5543,98244.0
2016-04-28 11:25:00,49.65,49.71,49.62,49.7,32675.0,33.5543,33.5949,33.534,33.5881,32675.0
2016-04-28 11:30:00,49.7,49.7,49.66,49.69,45354.0,33.5881,33.5881,33.5611,33.5814,45354.0
2016-04-28 11:35:00,49.7,49.75,49.65,49.74,56379.0,33.5881,33.6219,33.5543,33.6151,56379.0
2016-04-28 11:40:00,49.75,49.77,49.69,49.76,22952.0,33.6219,33.6354,33.5814,33.6287,22952.0
2016-04-28 11:45:00,49.75,49.77,49.74,49.76,19951.0,33.6219,33.6354,33.6151,33.6287,19951.0
2016-04-28 11:50:00,49.75,49.78,49.71,49.71,25868.0,33.6219,33.6422,33.5949,33.5949,25868.0
2016-04-28 11:55:00,49.71,49.82,49.71,49.8,32221.0,33.5949,33.6692,33.5949,33.6557,32221.0
2016-04-28 12:00:00,49.8,49.8,49.75,49.8,50907.0,33.6557,33.6557,33.6219,33.6557,50907.0
2016-04-28 12:05:00,49.79,49.84,49.76,49.78,32106.0,33.6489,33.6827,33.6287,33.6422,32106.0
2016-04-28 12:10:00,49.78,49.81,49.74,49.74,28473.0,33.6422,33.6625,33.6151,33.6151,28473.0
2016-04-28 12:15:00,49.75,49.77,49.72,49.74,13716.0,33.6219,33.6354,33.6016,33.6151,13716.0
2016-04-28 12:20:00,49.74,49.79,49.73,49.78,15758.0,33.6151,33.6489,33.6084,33.6422,15758.0
2016-04-28 12:25:00,49.77,49.78,49.63,49.63,33504.0,33.6354,33.6422,33.5408,33.5408,33504.0
2016-04-28 12:30:00,49.63,49.64,49.58,49.63,46810.0,33.5408,33.5476,33.507,33.5408,46810.0
2016-04-28 12:35:00,49.63,49.77,49.63,49.76,64269.0,33.5408,33.6354,33.5408,33.6287,64269.0
2016-04-28 12:40:00,49.76,49.83,49.75,49.81,25714.0,33.6287,33.676,33.6219,33.6625,25714.0
2016-04-28 12:45:00,49.82,49.82,49.72,49.75,17572.0,33.6692,33.6692,33.6016,33.6219,17572.0
2016-04-28 12:50:00,49.75,49.78,49.74,49.77,19564.0,33.6219,33.6422,33.6151,33.6354,19564.0
2016-04-28 12:55:00,49.77,49.79,49.74,49.77,13147.0,33.6354,33.6489,33.6151,33.6354,13147.0
2016-04-28 13:00:00,49.76,49.8,49.74,49.76,17935.0,33.6287,33.6557,33.6151,33.6287,17935.0
2016-04-28 13:05:00,49.76,49.78,49.74,49.77,21976.0,33.6287,33.6422,33.6151,33.6354,21976.0
2016-04-28 13:10:00,49.76,49.77,49.69,49.69,24301.0,33.6287,33.6354,33.5814,33.5814,24301.0
2016-04-28 13:15:00,49.69,49.73,49.67,49.68,15345.0,33.5814,33.6084,33.5678,33.5746,15345.0
2016-04-28 13:20:00,49.68,49.69,49.64,49.65,23299.0,33.5746,33.5814,33.5476,33.5543,23299.0
2016-04-28 13:25:00,49.65,49.7,49.65,49.7,21561.0,33.5543,33.5881,33.5543,33.5881,21561.0
2016-04-28 13:30:00,49.7,49.75,49.69,49.72,18031.0,33.5881,33.6219,33.5814,33.6016,18031.0
2016-04-28 13:35:00,49.73,49.78,49.72,49.78,24121.0,33.6084,33.6422,33.6016,33.6422,24121.0
2016-04-28 13:40:00,49.77,49.77,49.7,49.7,38952.0,33.6354,33.6354,33.5881,33.5881,38952.0
2016-04-28 13:45:00,49.71,49.73,49.69,49.73,25639.0,33.5949,33.6084,33.5814,33.6084,25639.0
2016-04-28 13:50:00,49.73,49.77,49.71,49.76,40850.0,33.6084,33.6354,33.5949,33.6287,40850.0
2016-04-28 13:55:00,49.76,49.84,49.75,49.82,60449.0,33.6287,33.6827,33.6219,33.6692,60449.0
2016-04-28 14:00:00,49.82,49.86,49.79,49.84,60918.0,33.6692,33.6962,33.6489,33.6827,60918.0
2016-04-28 14:05:00,49.84,49.86,49.83,49.85,35620.0,33.6827,33.6962,33.676,33.6895,35620.0
2016-04-28 14:10:00,49.85,49.86,49.82,49.85,52116.0,33.6895,33.6962,33.6692,33.6895,52116.0
2016-04-28 14:15:00,49.85,49.88,49.83,49.88,17665.0,33.6895,33.7098,33.676,33.7098,17665.0
2016-04-28 14:20:00,49.88,49.89,49.85,49.88,28368.0,33.7098,33.7165,33.6895,33.7098,28368.0
2016-04-28 14:25:00,49.87,49.87,49.83,49.85,49279.0,33.703,33.703,33.676,33.6895,49279.0
2016-04-28 14:30:00,49.86,49.87,49.8,49.8,40229.0,33.6962,33.703,33.6557,33.6557,40229.0
2016-04-28 14:35:00,49.81,49.83,49.77,49.81,27177.0,33.6625,33.676,33.6354,33.6625,27177.0
2016-04-28 14:40:00,49.81,49.82,49.77,49.81,81494.0,33.6625,33.6692,33.6354,33.6625,81494.0
2016-04-28 14:45:00,49.8,49.81,49.75,49.78,48642.0,33.6557,33.6625,33.6219,33.6422,48642.0
2016-04-28 14:50:00,49.78,49.81,49.76,49.8,68387.0,33.6422,33.6625,33.6287,33.6557,68387.0
2016-04-28 14:55:00,49.8,49.83,49.77,49.83,38471.0,33.6557,33.676,33.6354,33.676,38471.0
2016-04-28 15:00:00,49.83,49.86,49.79,49.86,29626.0,33.676,33.6962,33.6489,33.6962,29626.0
2016-04-28 15:05:00,49.86,49.87,49.81,49.81,38121.0,33.6962,33.703,33.6625,33.6625,38121.0
2016-04-28 15:10:00,49.81,49.81,49.71,49.71,42537.0,33.6625,33.6625,33.5949,33.5949,42537.0
2016-04-28 15:15:00,49.71,49.71,49.64,49.69,60717.0,33.5949,33.5949,33.5476,33.5814,60717.0
2016-04-28 15:20:00,49.7,49.74,49.68,49.73,42452.0,33.5881,33.6151,33.5746,33.6084,42452.0
2016-04-28 15:25:00,49.73,49.75,49.67,49.73,92765.0,33.6084,33.6219,33.5678,33.6084,92765.0
2016-04-28 15:30:00,49.73,49.79,49.72,49.79,106338.0,33.6084,33.6489,33.6016,33.6489,106338.0
2016-04-28 15:35:00,49.79,49.83,49.78,49.83,69741.0,33.6489,33.676,33.6422,33.676,69741.0
2016-04-28 15:40:00,49.83,49.89,49.83,49.86,67244.0,33.676,33.7165,33.676,33.6962,67244.0
2016-04-28 15:45:00,49.85,49.91,49.84,49.84,97087.0,33.6895,33.73,33.6827,33.6827,97087.0
2016-04-28 15:50:00,49.84,49.84,49.78,49.8,107495.0,33.6827,33.6827,33.6422,33.6557,107495.0
2016-04-28 15:55:00,49.79,49.96,49.77,49.94,240715.0,33.6489,33.7638,33.6354,33.7503,240715.0
2016-04-29 09:30:00,49.78,49.9,49.42,49.52,118582.0,33.6422,33.7233,33.3989,33.4665,118582.0
2016-04-29 09:35:00,49.51,49.6,49.43,49.48,51432.0,33.4597,33.5205,33.4056,33.4394,51432.0
2016-04-29 09:40:00,49.45,49.48,49.28,49.3,40917.0,33.4192,33.4394,33.3043,33.3178,40917.0
2016-04-29 09:45:00,49.3,49.5,49.27,49.49,62784.0,33.3178,33.453,33.2975,33.4462,62784.0
2016-04-29 09:50:00,49.5,49.63,49.5,49.56,41146.0,33.453,33.5408,33.453,33.4935,41146.0
2016-04-29 09:55:00,49.56,49.78,49.56,49.76,45747.0,33.4935,33.6422,33.4935,33.6287,45747.0
2016-04-29 10:00:00,49.77,49.79,49.7,49.79,37738.0,33.6354,33.6489,33.5881,33.6489,37738.0
2016-04-29 10:05:00,49.8,49.89,49.74,49.81,45019.0,33.6557,33.7165,33.6151,33.6625,45019.0
2016-04-29 10:10:00,49.81,49.82,49.71,49.74,33623.0,33.6625,33.6692,33.5949,33.6151,33623.0
2016-04-29 10:15:00,49.74,49.86,49.72,49.85,28494.0,33.6151,33.6962,33.6016,33.6895,28494.0
2016-04-29 10:20:00,49.85,49.9,49.82,49.89,29692.0,33.6895,33.7233,33.6692,33.7165,29692.0
2016-04-29 10:25:00,49.9,49.93,49.87,49.92,43022.0,33.7233,33.7436,33.703,33.7368,43022.0
2016-04-29 10:30:00,49.92,49.95,49.85,49.87,86582.0,33.7368,33.7571,33.6895,33.703,86582.0
2016-04-29 10:35:00,49.88,49.9,49.74,49.75,51666.0,33.7098,33.7233,33.6151,33.6219,51666.0
2016-04-29 10:40:00,49.75,49.75,49.66,49.71,61685.0,33.6219,33.6219,33.5611,33.5949,61685.0
2016-04-29 10:45:00,49.71,49.79,49.68,49.78,55385.0,33.5949,33.6489,33.5746,33.6422,55385.0
2016-04-29 10:50:00,49.78,49.82,49.74,49.77,45554.0,33.6422,33.6692,33.6151,33.6354,45554.0
2016-04-29 10:55:00,49.77,49.81,49.74,49.79,44648.0,33.6354,33.6625,33.6151,33.6489,44648.0
2016-04-29 11:00:00,49.78,49.82,49.74,49.8,37089.0,33.6422,33.6692,33.6151,33.6557,37089.0
2016-04-29 11:05:00,49.81,49.88,49.8,49.8,46162.0,33.6625,33.7098,33.6557,33.6557,46162.0
2016-04-29 11:10:00,49.79,49.89,49.78,49.88,26959.0,33.6489,33.7165,33.6422,33.7098,26959.0
2016-04-29 11:15:00,49.88,49.9,49.76,49.81,33271.0,33.7098,33.7233,33.6287,33.6625,33271.0
2016-04-29 11:20:00,49.81,49.87,49.77,49.78,52217.0,33.6625,33.703,33.6354,33.6422,52217.0
2016-04-29 11:25:00,49.78,49.83,49.74,49.81,43312.0,33.6422,33.676,33.6151,33.6625,43312.0
2016-04-29 11:30:00,49.81,49.85,49.76,49.84,55275.0,33.6625,33.6895,33.6287,33.6827,55275.0
2016-04-29 11:35:00,49.83,49.87,49.79,49.8,80383.0,33.676,33.703,33.6489,33.6557,80383.0
2016-04-29 11:40:00,49.8,49.86,49.77,49.79,122654.0,33.6557,33.6962,33.6354,33.6489,122654.0
2016-04-29 11:45:00,49.8,49.86,49.79,49.79,41924.0,33.6557,33.6962,33.6489,33.6489,41924.0
2016-04-29 11:50:00,49.8,49.81,49.71,49.75,60891.0,33.6557,33.6625,33.5949,33.6219,60891.0
2016-04-29 11:55:00,49.74,49.78,49.72,49.76,44408.0,33.6151,33.6422,33.6016,33.6287,44408.0
2016-04-29 12:00:00,49.76,49.77,49.7,49.71,87569.0,33.6287,33.6354,33.5881,33.5949,87569.0
2016-04-29 12:05:00,49.71,49.75,49.7,49.73,41190.0,33.5949,33.6219,33.5881,33.6084,41190.0
2016-04-29 12:10:00,49.74,49.76,49.68,49.68,29218.0,33.6151,33.6287,33.5746,33.5746,29218.0
2016-04-29 12:15:00,49.67,49.73,49.66,49.7,39668.0,33.5678,33.6084,33.5611,33.5881,39668.0
2016-04-29 12:20:00,49.7,49.73,49.66,49.71,29094.0,33.5881,33.6084,33.5611,33.5949,29094.0
2016-04-29 12:25:00,49.72,49.74,49.69,49.72,30788.0,33.6016,33.6151,33.5814,33.6016,30788.0
2016-04-29 12:30:00,49.72,49.8,49.72,49.77,33586.0,33.6016,33.6557,33.6016,33.6354,33586.0
2016-04-29 12:35:00,49.77,49.78,49.73,49.75,33394.0,33.6354,33.6422,33.6084,33.6219,33394.0
2016-04-29 12:40:00,49.75,49.77,49.71,49.73,34927.0,33.6219,33.6354,33.5949,33.6084,34927.0
2016-04-29 12:45:00,49.72,49.77,49.71,49.74,75447.0,33.6016,33.6354,33.5949,33.6151,75447.0
2016-04-29 12:50:00,49.75,49.77,49.71,49.75,70569.0,33.6219,33.6354,33.5949,33.6219,70569.0
2016-04-29 12:55:00,49.76,49.77,49.71,49.72,46875.0,33.6287,33.6354,33.5949,33.6016,46875.0
2016-04-29 13:00:00,49.73,49.74,49.69,49.7,55129.0,33.6084,33.6151,33.5814,33.5881,55129.0
2016-04-29 13:05:00,49.71,49.78,49.7,49.75,44293.0,33.5949,33.6422,33.5881,33.6219,44293.0
2016-04-29 13:10:00,49.75,49.76,49.71,49.75,29290.0,33.6219,33.6287,33.5949,33.6219,29290.0
2016-04-29 13:15:00,49.75,49.75,49.7,49.71,26122.0,33.6219,33.6219,33.5881,33.5949,26122.0
2016-04-29 13:20:00,49.7,49.7,49.62,49.63,24404.0,33.5881,33.5881,33.534,33.5408,24404.0
2016-04-29 13:25:00,49.64,49.64,49.59,49.61,39953.0,33.5476,33.5476,33.5138,33.5273,39953.0
2016-04-29 13:30:00,49.61,49.64,49.6,49.63,31351.0,33.5273,33.5476,33.5205,33.5408,31351.0
2016-04-29 13:35:00,49.64,49.64,49.54,49.55,32050.0,33.5476,33.5476,33.48,33.4867,32050.0
2016-04-29 13:40:00,49.55,49.55,49.47,49.49,28266.0,33.4867,33.4867,33.4327,33.4462,28266.0
2016-04-29 13:45:00,49.49,49.5,49.46,49.48,25742.0,33.4462,33.453,33.4259,33.4394,25742.0
2016-04-29 13:50:00,49.48,49.49,49.43,49.47,30648.0,33.4394,33.4462,33.4056,33.4327,30648.0
2016-04-29 13:55:00,49.48,49.57,49.48,49.53,28174.0,33.4394,33.5003,33.4394,33.4732,28174.0
2016-04-29 14:00:00,49.54,49.57,49.52,49.54,29318.0,33.48,33.5003,33.4665,33.48,29318.0
2016-04-29 14:05:00,49.55,49.61,49.54,49.55,46243.0,33.4867,33.5273,33.48,33.4867,46243.0
2016-04-29 14:10:00,49.55,49.64,49.55,49.6,37474.0,33.4867,33.5476,33.4867,33.5205,37474.0
2016-04-29 14:15:00,49.59,49.69,49.57,49.69,37919.0,33.5138,33.5814,33.5003,33.5814,37919.0
2016-04-29 14:20:00,49.68,49.73,49.65,49.7,35935.0,33.5746,33.6084,33.5543,33.5881,35935.0
2016-04-29 14:25:00,49.71,49.74,49.69,49.73,26131.0,33.5949,33.6151,33.5814,33.6084,26131.0
2016-04-29 14:30:00,49.73,49.73,49.67,49.71,27021.0,33.6084,33.6084,33.5678,33.5949,27021.0
2016-04-29 14:35:00,49.71,49.73,49.68,49.72,36186.0,33.5949,33.6084,33.5746,33.6016,36186.0
2016-04-29 14:40:00,49.71,49.74,49.69,49.72,28986.0,33.5949,33.6151,33.5814,33.6016,28986.0
2016-04-29 14:45:00,49.72,49.76,49.69,49.71,39589.0,33.6016,33.6287,33.5814,33.5949,39589.0
2016-04-29 14:50:00,49.72,49.72,49.67,49.68,22643.0,33.6016,33.6016,33.5678,33.5746,22643.0
2016-04-29 14:55:00,49.69,49.73,49.68,49.7,27261.0,33.5814,33.6084,33.5746,33.5881,27261.0
2016-04-29 15:00:00,49.71,49.75,49.69,49.71,54179.0,33.5949,33.6219,33.5814,33.5949,54179.0
2016-04-29 15:05:00,49.7,49.78,49.7,49.77,71202.0,33.5881,33.6422,33.5881,33.6354,71202.0
2016-04-29 15:10:00,49.77,49.84,49.76,49.82,51254.0,33.6354,33.6827,33.6287,33.6692,51254.0
2016-04-29 15:15:00,49.83,49.84,49.79,49.82,42675.0,33.676,33.6827,33.6489,33.6692,42675.0
2016-04-29 15:20:00,49.8,49.87,49.79,49.85,58627.0,33.6557,33.703,33.6489,33.6895,58627.0
2016-04-29 15:25:00,49.85,49.88,49.83,49.85,46618.0,33.6895,33.7098,33.676,33.6895,46618.0
2016-04-29 15:30:00,49.85,49.95,49.84,49.91,73290.0,33.6895,33.7571,33.6827,33.73,73290.0
2016-04-29 15:35:00,49.92,49.92,49.82,49.87,59064.0,33.7368,33.7368,33.6692,33.703,59064.0
2016-04-29 15:40:00,49.87,49.99,49.86,49.98,89273.0,33.703,33.7841,33.6962,33.7773,89273.0
2016-04-29 15:45:00,49.99,50.1,49.99,50.09,194403.0,33.7841,33.8584,33.7841,33.8517,194403.0
2016-04-29 15:50:00,50.08,50.09,50.03,50.08,220388.0,33.8449,33.8517,33.8111,33.8449,220388.0
2016-04-29 15:55:00,50.08,50.12,50.07,50.11,293857.0,33.8449,33.872,33.8382,33.8652,293857.0
2016-05-02 09:30:00,50.25,50.4,50.19,50.23,87493.0,33.9598,34.0612,33.9193,33.9463,87493.0
2016-05-02 09:35:00,50.21,50.38,50.21,50.3,48758.0,33.9328,34.0477,33.9328,33.9936,48758.0
2016-05-02 09:40:00,50.32,50.37,50.26,50.26,24812.0,34.0071,34.0409,33.9666,33.9666,24812.0
2016-05-02 09:45:00,50.24,50.34,50.13,50.29,49170.0,33.9531,34.0206,33.8787,33.9868,49170.0
2016-05-02 09:50:00,50.28,50.3,50.17,50.2,68565.0,33.9801,33.9936,33.9057,33.926,68565.0
2016-05-02 09:55:00,50.2,50.28,50.16,50.21,27349.0,33.926,33.9801,33.899,33.9328,27349.0
2016-05-02 10:00:00,50.21,50.31,50.13,50.31,54791.0,33.9328,34.0004,33.8787,34.0004,54791.0
2016-05-02 10:05:00,50.32,50.33,50.19,50.21,47191.0,34.0071,34.0139,33.9193,33.9328,47191.0
2016-05-02 10:10:00,50.2,50.28,50.11,50.14,76493.0,33.926,33.9801,33.8652,33.8855,76493.0
2016-05-02 10:15:00,50.14,50.15,50.09,50.13,103151.0,33.8855,33.8922,33.8517,33.8787,103151.0
2016-05-02 10:20:00,50.12,50.21,50.12,50.18,83866.0,33.872,33.9328,33.872,33.9125,83866.0
2016-05-02 10:25:00,50.18,50.29,50.18,50.27,50747.0,33.9125,33.9868,33.9125,33.9733,50747.0
2016-05-02 10:30:00,50.28,50.35,50.27,50.33,71774.0,33.9801,34.0274,33.9733,34.0139,71774.0
2016-05-02 10:35:00,50.34,50.38,50.31,50.34,49691.0,34.0206,34.0477,34.0004,34.0206,49691.0
2016-05-02 10:40:00,50.34,50.37,50.29,50.36,37879.0,34.0206,34.0409,33.9868,34.0342,37879.0
2016-05-02 10:45:00,50.35,50.35,50.21,50.21,85662.0,34.0274,34.0274,33.9328,33.9328,85662.0
2016-05-02 10:50:00,50.22,50.22,50.13,50.13,46494.0,33.9395,33.9395,33.8787,33.8787,46494.0
2016-05-02 10:55:00,50.13,50.25,50.13,50.23,40930.0,33.8787,33.9598,33.8787,33.9463,40930.0
2016-05-02 11:00:00,50.23,50.29,50.23,50.29,62689.0,33.9463,33.9868,33.9463,33.9868,62689.0
2016-05-02 11:05:00,50.29,50.31,50.25,50.25,87303.0,33.9868,34.0004,33.9598,33.9598,87303.0
2016-05-02 11:10:00,50.24,50.3,50.22,50.22,95369.0,33.9531,33.9936,33.9395,33.9395,95369.0
2016-05-02 11:15:00,50.22,50.3,50.21,50.26,49364.0,33.9395,33.9936,33.9328,33.9666,49364.0
2016-05-02 11:20:00,50.25,50.36,50.22,50.33,78780.0,33.9598,34.0342,33.9395,34.0139,78780.0
2016-05-02 11:25:00,50.33,50.39,50.32,50.38,55719.0,34.0139,34.0544,34.0071,34.0477,55719.0
2016-05-02 11:30:00,50.38,50.39,50.29,50.36,72878.0,34.0477,34.0544,33.9868,34.0342,72878.0
2016-05-02 11:35:00,50.37,50.4,50.31,50.31,36156.0,34.0409,34.0612,34.0004,34.0004,36156.0
2016-05-02 11:40:00,50.32,50.43,50.3,50.43,55470.0,34.0071,34.0815,33.9936,34.0815,55470.0
2016-05-02 11:45:00,50.43,50.43,50.35,50.41,48789.0,34.0815,34.0815,34.0274,34.0679,48789.0
2016-05-02 11:50:00,50.41,50.43,50.33,50.36,56373.0,34.0679,34.0815,34.0139,34.0342,56373.0
2016-05-02 11:55:00,50.37,50.42,50.37,50.39,50582.0,34.0409,34.0747,34.0409,34.0544,50582.0
2016-05-02 12:00:00,50.4,50.44,50.35,50.35,75448.0,34.0612,34.0882,34.0274,34.0274,75448.0
2016-05-02 12:05:00,50.35,50.41,50.35,50.38,63776.0,34.0274,34.0679,34.0274,34.0477,63776.0
2016-05-02 12:10:00,50.38,50.4,50.36,50.4,64094.0,34.0477,34.0612,34.0342,34.0612,64094.0
2016-05-02 12:15:00,50.4,50.41,50.35,50.36,32816.0,34.0612,34.0679,34.0274,34.0342,32816.0
2016-05-02 12:20:00,50.35,50.43,50.35,50.42,31116.0,34.0274,34.0815,34.0274,34.0747,31116.0
2016-05-02 12:25:00,50.42,50.47,50.41,50.46,35400.0,34.0747,34.1085,34.0679,34.1017,35400.0
2016-05-02 12:30:00,50.46,50.48,50.38,50.38,38677.0,34.1017,34.1153,34.0477,34.0477,38677.0
2016-05-02 12:35:00,50.38,50.47,50.38,50.45,39540.0,34.0477,34.1085,34.0477,34.095,39540.0
2016-05-02 12:40:00,50.45,50.48,50.43,50.48,40035.0,34.095,34.1153,34.0815,34.1153,40035.0
2016-05-02 12:45:00,50.48,50.5,50.45,50.47,32750.0,34.1153,34.1288,34.095,34.1085,32750.0
2016-05-02 12:50:00,50.46,50.51,50.43,50.5,128027.0,34.1017,34.1355,34.0815,34.1288,128027.0
2016-05-02 12:55:00,50.5,50.52,50.47,50.49,46278.0,34.1288,34.1423,34.1085,34.122,46278.0
2016-05-02 13:00:00,50.5,50.54,50.49,50.54,45780.0,34.1288,34.1558,34.122,34.1558,45780.0
2016-05-02 13:05:00,50.53,50.61,50.52,50.61,46188.0,34.149,34.2031,34.1423,34.2031,46188.0
2016-05-02 13:10:00,50.62,50.63,50.54,50.55,59443.0,34.2099,34.2166,34.1558,34.1626,59443.0
2016-05-02 13:15:00,50.55,50.63,50.55,50.62,59663.0,34.1626,34.2166,34.1626,34.2099,59663.0
2016-05-02 13:20:00,50.62,50.64,50.59,50.59,54628.0,34.2099,34.2234,34.1896,34.1896,54628.0
2016-05-02 13:25:00,50.59,50.63,50.59,50.62,33329.0,34.1896,34.2166,34.1896,34.2099,33329.0
2016-05-02 13:30:00,50.62,50.63,50.59,50.61,44683.0,34.2099,34.2166,34.1896,34.2031,44683.0
2016-05-02 13:35:00,50.61,50.65,50.61,50.62,48327.0,34.2031,34.2301,34.2031,34.2099,48327.0
2016-05-02 13:40:00,50.62,50.69,50.61,50.66,47270.0,34.2099,34.2572,34.2031,34.2369,47270.0
2016-05-02 13:45:00,50.65,50.67,50.62,50.65,23992.0,34.2301,34.2437,34.2099,34.2301,23992.0
2016-05-02 13:50:00,50.64,50.65,50.6,50.6,34597.0,34.2234,34.2301,34.1963,34.1963,34597.0
2016-05-02 13:55:00,50.6,50.64,50.59,50.6,41547.0,34.1963,34.2234,34.1896,34.1963,41547.0
2016-05-02 14:00:00,50.59,50.62,50.57,50.58,31377.0,34.1896,34.2099,34.1761,34.1828,31377.0
2016-05-02 14:05:00,50.58,50.62,50.57,50.61,88591.0,34.1828,34.2099,34.1761,34.2031,88591.0
2016-05-02 14:10:00,50.61,50.61,50.51,50.51,47711.0,34.2031,34.2031,34.1355,34.1355,47711.0
2016-05-02 14:15:00,50.52,50.55,50.51,50.53,21545.0,34.1423,34.1626,34.1355,34.149,21545.0
2016-05-02 14:20:00,50.53,50.56,50.47,50.54,48237.0,34.149,34.1693,34.1085,34.1558,48237.0
2016-05-02 14:25:00,50.54,50.56,50.51,50.52,40558.0,34.1558,34.1693,34.1355,34.1423,40558.0
2016-05-02 14:30:00,50.52,50.56,50.51,50.52,80261.0,34.1423,34.1693,34.1355,34.1423,80261.0
2016-05-02 14:35:00,50.53,50.54,50.5,50.5,82352.0,34.149,34.1558,34.1288,34.1288,82352.0
2016-05-02 14:40:00,50.5,50.51,50.45,50.46,65248.0,34.1288,34.1355,34.095,34.1017,65248.0
2016-05-02 14:45:00,50.47,50.48,50.44,50.46,33788.0,34.1085,34.1153,34.0882,34.1017,33788.0
2016-05-02 14:50:00,50.46,50.52,50.46,50.47,29882.0,34.1017,34.1423,34.1017,34.1085,29882.0
2016-05-02 14:55:00,50.47,50.48,50.44,50.46,51292.0,34.1085,34.1153,34.0882,34.1017,51292.0
2016-05-02 15:00:00,50.45,50.45,50.42,50.43,34412.0,34.095,34.095,34.0747,34.0815,34412.0
2016-05-02 15:05:00,50.44,50.48,50.44,50.45,71629.0,34.0882,34.1153,34.0882,34.095,71629.0
2016-05-02 15:10:00,50.44,50.45,50.42,50.43,34420.0,34.0882,34.095,34.0747,34.0815,34420.0
2016-05-02 15:15:00,50.42,50.43,50.37,50.38,64409.0,34.0747,34.0815,34.0409,34.0477,64409.0
2016-05-02 15:20:00,50.39,50.45,50.36,50.45,50611.0,34.0544,34.095,34.0342,34.095,50611.0
2016-05-02 15:25:00,50.44,50.45,50.41,50.41,44504.0,34.0882,34.095,34.0679,34.0679,44504.0
2016-05-02 15:30:00,50.41,50.43,50.37,50.4,56046.0,34.0679,34.0815,34.0409,34.0612,56046.0
2016-05-02 15:35:00,50.4,50.44,50.38,50.41,55099.0,34.0612,34.0882,34.0477,34.0679,55099.0
2016-05-02 15:40:00,50.4,50.46,50.4,50.43,57030.0,34.0612,34.1017,34.0612,34.0815,57030.0
2016-05-02 15:45:00,50.44,50.45,50.39,50.39,121282.0,34.0882,34.095,34.0544,34.0544,121282.0
2016-05-02 15:50:00,50.39,50.41,50.39,50.4,126108.0,34.0544,34.0679,34.0544,34.0612,126108.0
2016-05-02 15:55:00,50.4,50.42,50.36,50.41,386380.0,34.0612,34.0747,34.0342,34.0679,386380.0
2016-05-03 09:30:00,50.35,50.51,50.27,50.45,104528.0,34.0274,34.1355,33.9733,34.095,104528.0
2016-05-03 09:35:00,50.46,50.65,50.45,50.45,57504.0,34.1017,34.2301,34.095,34.095,57504.0
2016-05-03 09:40:00,50.45,50.51,50.32,50.49,71066.0,34.095,34.1355,34.0071,34.122,71066.0
2016-05-03 09:45:00,50.49,50.53,50.44,50.5,49180.0,34.122,34.149,34.0882,34.1288,49180.0
2016-05-03 09:50:00,50.5,50.51,50.43,50.45,84952.0,34.1288,34.1355,34.0815,34.095,84952.0
2016-05-03 09:55:00,50.45,50.48,50.41,50.48,53077.0,34.095,34.1153,34.0679,34.1153,53077.0
2016-05-03 10:00:00,50.48,50.55,50.44,50.54,44370.0,34.1153,34.1626,34.0882,34.1558,44370.0
2016-05-03 10:05:00,50.53,50.6,50.46,50.59,50440.0,34.149,34.1963,34.1017,34.1896,50440.0
2016-05-03 10:10:00,50.58,50.62,50.54,50.58,31971.0,34.1828,34.2099,34.1558,34.1828,31971.0
2016-05-03 10:15:00,50.58,50.63,50.53,50.54,49518.0,34.1828,34.2166,34.149,34.1558,49518.0
2016-05-03 10:20:00,50.54,50.55,50.5,50.53,64353.0,34.1558,34.1626,34.1288,34.149,64353.0
2016-05-03 10:25:00,50.54,50.54,50.43,50.43,44806.0,34.1558,34.1558,34.0815,34.0815,44806.0
2016-05-03 10:30:00,50.43,50.45,50.3,50.31,39932.0,34.0815,34.095,33.9936,34.0004,39932.0
2016-05-03 10:35:00,50.32,50.41,50.31,50.39,33485.0,34.0071,34.0679,34.0004,34.0544,33485.0
2016-05-03 10:40:00,50.37,50.49,50.36,50.48,46414.0,34.0409,34.122,34.0342,34.1153,46414.0
2016-05-03 10:45:00,50.48,50.56,50.47,50.52,67463.0,34.1153,34.1693,34.1085,34.1423,67463.0
2016-05-03 10:50:00,50.52,50.53,50.43,50.46,45231.0,34.1423,34.149,34.0815,34.1017,45231.0
2016-05-03 10:55:00,50.46,50.53,50.4,50.51,41418.0,34.1017,34.149,34.0612,34.1355,41418.0
2016-05-03 11:00:00,50.51,50.52,50.44,50.47,32240.0,34.1355,34.1423,34.0882,34.1085,32240.0
2016-05-03 11:05:00,50.47,50.52,50.46,50.51,34295.0,34.1085,34.1423,34.1017,34.1355,34295.0
2016-05-03 11:10:00,50.5,50.58,50.49,50.56,61174.0,34.1288,34.1828,34.122,34.1693,61174.0
2016-05-03 11:15:00,50.56,50.65,50.52,50.64,91990.0,34.1693,34.2301,34.1423,34.2234,91990.0
2016-05-03 11:20:00,50.64,50.65,50.59,50.63,57481.0,34.2234,34.2301,34.1896,34.2166,57481.0
2016-05-03 11:25:00,50.63,50.64,50.6,50.64,45766.0,34.2166,34.2234,34.1963,34.2234,45766.0
2016-05-03 11:30:00,50.63,50.63,50.52,50.59,63874.0,34.2166,34.2166,34.1423,34.1896,63874.0
2016-05-03 11:35:00,50.59,50.59,50.52,50.59,34907.0,34.1896,34.1896,34.1423,34.1896,34907.0
2016-05-03 11:40:00,50.59,50.6,50.53,50.53,31454.0,34.1896,34.1963,34.149,34.149,31454.0
2016-05-03 11:45:00,50.54,50.57,50.54,50.55,23089.0,34.1558,34.1761,34.1558,34.1626,23089.0
2016-05-03 11:50:00,50.55,50.58,50.52,50.57,46962.0,34.1626,34.1828,34.1423,34.1761,46962.0
2016-05-03 11:55:00,50.57,50.59,50.54,50.59,48371.0,34.1761,34.1896,34.1558,34.1896,48371.0
2016-05-03 12:00:00,50.58,50.6,50.57,50.59,76210.0,34.1828,34.1963,34.1761,34.1896,76210.0
2016-05-03 12:05:00,50.59,50.6,50.57,50.58,54941.0,34.1896,34.1963,34.1761,34.1828,54941.0
2016-05-03 12:10:00,50.58,50.61,50.57,50.58,40102.0,34.1828,34.2031,34.1761,34.1828,40102.0
2016-05-03 12:15:00,50.58,50.6,50.53,50.6,85694.0,34.1828,34.1963,34.149,34.1963,85694.0
2016-05-03 12:20:00,50.61,50.65,50.59,50.59,36696.0,34.2031,34.2301,34.1896,34.1896,36696.0
2016-05-03 12:25:00,50.59,50.61,50.57,50.58,25599.0,34.1896,34.2031,34.1761,34.1828,25599.0
2016-05-03 12:30:00,50.57,50.58,50.54,50.54,45057.0,34.1761,34.1828,34.1558,34.1558,45057.0
2016-05-03 12:35:00,50.55,50.56,50.52,50.54,11864.0,34.1626,34.1693,34.1423,34.1558,11864.0
2016-05-03 12:40:00,50.53,50.56,50.52,50.52,10622.0,34.149,34.1693,34.1423,34.1423,10622.0
2016-05-03 12:45:00,50.52,50.54,50.5,50.51,18885.0,34.1423,34.1558,34.1288,34.1355,18885.0
2016-05-03 12:50:00,50.52,50.57,50.5,50.52,21942.0,34.1423,34.1761,34.1288,34.1423,21942.0
2016-05-03 12:55:00,50.51,50.54,50.5,50.52,20223.0,34.1355,34.1558,34.1288,34.1423,20223.0
2016-05-03 13:00:00,50.52,50.54,50.5,50.5,17149.0,34.1423,34.1558,34.1288,34.1288,17149.0
2016-05-03 13:05:00,50.51,50.51,50.43,50.44,71432.0,34.1355,34.1355,34.0815,34.0882,71432.0
2016-05-03 13:10:00,50.43,50.43,50.32,50.32,31866.0,34.0815,34.0815,34.0071,34.0071,31866.0
2016-05-03 13:15:00,50.33,50.34,50.3,50.32,32364.0,34.0139,34.0206,33.9936,34.0071,32364.0
2016-05-03 13:20:00,50.32,50.32,50.27,50.3,23052.0,34.0071,34.0071,33.9733,33.9936,23052.0
2016-05-03 13:25:00,50.3,50.36,50.29,50.33,37917.0,33.9936,34.0342,33.9868,34.0139,37917.0
2016-05-03 13:30:00,50.33,50.37,50.32,50.33,19226.0,34.0139,34.0409,34.0071,34.0139,19226.0
2016-05-03 13:35:00,50.34,50.38,50.32,50.35,28599.0,34.0206,34.0477,34.0071,34.0274,28599.0
2016-05-03 13:40:00,50.36,50.39,50.33,50.33,27398.0,34.0342,34.0544,34.0139,34.0139,27398.0
2016-05-03 13:45:00,50.34,50.36,50.32,50.34,18591.0,34.0206,34.0342,34.0071,34.0206,18591.0
2016-05-03 13:50:00,50.35,50.37,50.34,50.34,15917.0,34.0274,34.0409,34.0206,34.0206,15917.0
2016-05-03 13:55:00,50.34,50.35,50.32,50.33,14224.0,34.0206,34.0274,34.0071,34.0139,14224.0
2016-05-03 14:00:00,50.33,50.4,50.31,50.39,41272.0,34.0139,34.0612,34.0004,34.0544,41272.0
2016-05-03 14:05:00,50.4,50.41,50.37,50.4,27695.0,34.0612,34.0679,34.0409,34.0612,27695.0
2016-05-03 14:10:00,50.4,50.4,50.32,50.38,30122.0,34.0612,34.0612,34.0071,34.0477,30122.0
2016-05-03 14:15:00,50.39,50.43,50.37,50.41,29476.0,34.0544,34.0815,34.0409,34.0679,29476.0
2016-05-03 14:20:00,50.41,50.46,50.39,50.44,46579.0,34.0679,34.1017,34.0544,34.0882,46579.0
2016-05-03 14:25:00,50.45,50.46,50.43,50.45,24151.0,34.095,34.1017,34.0815,34.095,24151.0
2016-05-03 14:30:00,50.46,50.47,50.39,50.47,41318.0,34.1017,34.1085,34.0544,34.1085,41318.0
2016-05-03 14:35:00,50.47,50.49,50.44,50.45,26184.0,34.1085,34.122,34.0882,34.095,26184.0
2016-05-03 14:40:00,50.45,50.46,50.43,50.46,18323.0,34.095,34.1017,34.0815,34.1017,18323.0
2016-05-03 14:45:00,50.46,50.51,50.45,50.46,41184.0,34.1017,34.1355,34.095,34.1017,41184.0
2016-05-03 14:50:00,50.47,50.48,50.42,50.46,37577.0,34.1085,34.1153,34.0747,34.1017,37577.0
2016-05-03 14:55:00,50.47,50.5,50.43,50.47,35775.0,34.1085,34.1288,34.0815,34.1085,35775.0
2016-05-03 15:00:00,50.47,50.49,50.45,50.48,29615.0,34.1085,34.122,34.095,34.1153,29615.0
2016-05-03 15:05:00,50.48,50.49,50.46,50.47,37479.0,34.1153,34.122,34.1017,34.1085,37479.0
2016-05-03 15:10:00,50.48,50.48,50.41,50.43,32637.0,34.1153,34.1153,34.0679,34.0815,32637.0
2016-05-03 15:15:00,50.42,50.44,50.4,50.41,29641.0,34.0747,34.0882,34.0612,34.0679,29641.0
2016-05-03 15:20:00,50.42,50.45,50.4,50.45,37199.0,34.0747,34.095,34.0612,34.095,37199.0
2016-05-03 15:25:00,50.45,50.47,50.42,50.45,53303.0,34.095,34.1085,34.0747,34.095,53303.0
2016-05-03 15:30:00,50.44,50.46,50.37,50.39,50688.0,34.0882,34.1017,34.0409,34.0544,50688.0
2016-05-03 15:35:00,50.39,50.43,50.38,50.4,42482.0,34.0544,34.0815,34.0477,34.0612,42482.0
2016-05-03 15:40:00,50.41,50.42,50.39,50.41,49341.0,34.0679,34.0747,34.0544,34.0679,49341.0
2016-05-03 15:45:00,50.41,50.51,50.4,50.5,56449.0,34.0679,34.1355,34.0612,34.1288,56449.0
2016-05-03 15:50:00,50.5,50.55,50.5,50.53,64190.0,34.1288,34.1626,34.1288,34.149,64190.0
2016-05-03 15:55:00,50.52,50.54,50.46,50.48,128925.0,34.1423,34.1558,34.1017,34.1153,128925.0
2016-05-04 09:30:00,50.32,50.68,50.32,50.65,88960.0,34.0071,34.2504,34.0071,34.2301,88960.0
2016-05-04 09:35:00,50.67,50.68,50.54,50.59,42437.0,34.2437,34.2504,34.1558,34.1896,42437.0
2016-05-04 09:40:00,50.61,50.68,50.49,50.61,63641.0,34.2031,34.2504,34.122,34.2031,63641.0
2016-05-04 09:45:00,50.6,50.62,50.48,50.5,56738.0,34.1963,34.2099,34.1153,34.1288,56738.0
2016-05-04 09:50:00,50.5,50.52,50.4,50.52,65074.0,34.1288,34.1423,34.0612,34.1423,65074.0
2016-05-04 09:55:00,50.56,50.65,50.53,50.64,29055.0,34.1693,34.2301,34.149,34.2234,29055.0
2016-05-04 10:00:00,50.64,50.66,50.58,50.63,81375.0,34.2234,34.2369,34.1828,34.2166,81375.0
2016-05-04 10:05:00,50.64,50.75,50.63,50.71,91731.0,34.2234,34.2977,34.2166,34.2707,91731.0
2016-05-04 10:10:00,50.71,50.85,50.7,50.78,126567.0,34.2707,34.3653,34.2639,34.318,126567.0
2016-05-04 10:15:00,50.78,50.85,50.73,50.82,122879.0,34.318,34.3653,34.2842,34.345,122879.0
2016-05-04 10:20:00,50.82,50.92,50.81,50.89,81589.0,34.345,34.4126,34.3383,34.3923,81589.0
2016-05-04 10:25:00,50.88,50.92,50.84,50.92,44657.0,34.3856,34.4126,34.3585,34.4126,44657.0
2016-05-04 10:30:00,50.91,50.97,50.87,50.97,107326.0,34.4059,34.4464,34.3788,34.4464,107326.0
2016-05-04 10:35:00,50.98,50.99,50.91,50.96,66900.0,34.4532,34.4599,34.4059,34.4396,66900.0
2016-05-04 10:40:00,50.97,51.06,50.96,51.05,141243.0,34.4464,34.5072,34.4396,34.5005,141243.0
2016-05-04 10:45:00,51.05,51.18,51.05,51.17,92439.0,34.5005,34.5883,34.5005,34.5816,92439.0
2016-05-04 10:50:00,51.17,51.17,51.09,51.14,52699.0,34.5816,34.5816,34.5275,34.5613,52699.0
2016-05-04 10:55:00,51.13,51.15,51.08,51.1,46713.0,34.5545,34.568,34.5207,34.5343,46713.0
2016-05-04 11:00:00,51.11,51.14,51.07,51.13,66143.0,34.541,34.5613,34.514,34.5545,66143.0
2016-05-04 11:05:00,51.13,51.2,51.12,51.17,59904.0,34.5545,34.6018,34.5478,34.5816,59904.0
2016-05-04 11:10:00,51.16,51.3,51.15,51.28,73252.0,34.5748,34.6694,34.568,34.6559,73252.0
2016-05-04 11:15:00,51.29,51.37,51.29,51.34,83526.0,34.6627,34.7167,34.6627,34.6965,83526.0
2016-05-04 11:20:00,51.34,51.39,51.3,51.31,85619.0,34.6965,34.7302,34.6694,34.6762,85619.0
2016-05-04 11:25:00,51.3,51.39,51.29,51.37,44239.0,34.6694,34.7302,34.6627,34.7167,44239.0
2016-05-04 11:30:00,51.36,51.36,51.28,51.3,48080.0,34.71,34.71,34.6559,34.6694,48080.0
2016-05-04 11:35:00,51.3,51.36,51.28,51.35,58394.0,34.6694,34.71,34.6559,34.7032,58394.0
2016-05-04 11:40:00,51.35,51.38,51.29,51.34,44364.0,34.7032,34.7235,34.6627,34.6965,44364.0
2016-05-04 11:45:00,51.35,51.36,51.32,51.36,42450.0,34.7032,34.71,34.6829,34.71,42450.0
2016-05-04 11:50:00,51.36,51.4,51.32,51.35,76292.0,34.71,34.737,34.6829,34.7032,76292.0
2016-05-04 11:55:00,51.35,51.45,51.34,51.45,79504.0,34.7032,34.7708,34.6965,34.7708,79504.0
2016-05-04 12:00:00,51.44,51.47,51.4,51.47,56208.0,34.764,34.7843,34.737,34.7843,56208.0
2016-05-04 12:05:00,51.46,51.47,51.43,51.45,71724.0,34.7776,34.7843,34.7573,34.7708,71724.0
2016-05-04 12:10:00,51.46,51.48,51.45,51.46,48924.0,34.7776,34.7911,34.7708,34.7776,48924.0
2016-05-04 12:15:00,51.48,51.5,51.45,51.49,82020.0,34.7911,34.8046,34.7708,34.7978,82020.0
2016-05-04 12:20:00,51.49,51.54,51.49,51.53,84169.0,34.7978,34.8316,34.7978,34.8249,84169.0
2016-05-04 12:25:00,51.53,51.54,51.48,51.52,46865.0,34.8249,34.8316,34.7911,34.8181,46865.0
2016-05-04 12:30:00,51.51,51.52,51.41,51.41,56647.0,34.8113,34.8181,34.7438,34.7438,56647.0
2016-05-04 12:35:00,51.41,51.42,51.36,51.39,66613.0,34.7438,34.7505,34.71,34.7302,66613.0
2016-05-04 12:40:00,51.39,51.41,51.37,51.4,23295.0,34.7302,34.7438,34.7167,34.737,23295.0
2016-05-04 12:45:00,51.39,51.39,51.33,51.35,43315.0,34.7302,34.7302,34.6897,34.7032,43315.0
2016-05-04 12:50:00,51.35,51.37,51.33,51.36,34309.0,34.7032,34.7167,34.6897,34.71,34309.0
2016-05-04 12:55:00,51.36,51.38,51.33,51.33,27781.0,34.71,34.7235,34.6897,34.6897,27781.0
2016-05-04 13:00:00,51.32,51.33,51.27,51.29,61172.0,34.6829,34.6897,34.6491,34.6627,61172.0
2016-05-04 13:05:00,51.29,51.29,51.26,51.26,31228.0,34.6627,34.6627,34.6424,34.6424,31228.0
2016-05-04 13:10:00,51.27,51.29,51.25,51.25,48464.0,34.6491,34.6627,34.6356,34.6356,48464.0
2016-05-04 13:15:00,51.26,51.29,51.23,51.24,45664.0,34.6424,34.6627,34.6221,34.6289,45664.0
2016-05-04 13:20:00,51.23,51.29,51.21,51.29,77425.0,34.6221,34.6627,34.6086,34.6627,77425.0
2016-05-04 13:25:00,51.29,51.42,51.28,51.41,52901.0,34.6627,34.7505,34.6559,34.7438,52901.0
2016-05-04 13:30:00,51.41,51.41,51.35,51.35,51176.0,34.7438,34.7438,34.7032,34.7032,51176.0
2016-05-04 13:35:00,51.35,51.38,51.31,51.33,49839.0,34.7032,34.7235,34.6762,34.6897,49839.0
2016-05-04 13:40:00,51.32,51.34,51.27,51.27,22014.0,34.6829,34.6965,34.6491,34.6491,22014.0
2016-05-04 13:45:00,51.27,51.3,51.25,51.29,36147.0,34.6491,34.6694,34.6356,34.6627,36147.0
2016-05-04 13:50:00,51.3,51.34,51.25,51.32,316805.0,34.6694,34.6965,34.6356,34.6829,316805.0
2016-05-04 13:55:00,51.32,51.35,51.3,51.3,53643.0,34.6829,34.7032,34.6694,34.6694,53643.0
2016-05-04 14:00:00,51.3,51.34,51.28,51.29,39640.0,34.6694,34.6965,34.6559,34.6627,39640.0
2016-05-04 14:05:00,51.3,51.35,51.29,51.35,110771.0,34.6694,34.7032,34.6627,34.7032,110771.0
2016-05-04 14:10:00,51.35,51.37,51.33,51.37,38032.0,34.7032,34.7167,34.6897,34.7167,38032.0
2016-05-04 14:15:00,51.36,51.38,51.34,51.37,41956.0,34.71,34.7235,34.6965,34.7167,41956.0
2016-05-04 14:20:00,51.37,51.4,51.35,51.39,44831.0,34.7167,34.737,34.7032,34.7302,44831.0
2016-05-04 14:25:00,51.39,51.42,51.38,51.41,48123.0,34.7302,34.7505,34.7235,34.7438,48123.0
2016-05-04 14:30:00,51.4,51.42,51.36,51.42,64497.0,34.737,34.7505,34.71,34.7505,64497.0
2016-05-04 14:35:00,51.42,51.46,51.39,51.46,78423.0,34.7505,34.7776,34.7302,34.7776,78423.0
2016-05-04 14:40:00,51.46,51.46,51.39,51.41,38440.0,34.7776,34.7776,34.7302,34.7438,38440.0
2016-05-04 14:45:00,51.42,51.46,51.42,51.45,36185.0,34.7505,34.7776,34.7505,34.7708,36185.0
2016-05-04 14:50:00,51.46,51.47,51.43,51.46,59387.0,34.7776,34.7843,34.7573,34.7776,59387.0
2016-05-04 14:55:00,51.47,51.49,51.47,51.49,15953.0,34.7843,34.7978,34.7843,34.7978,15953.0
2016-05-04 15:00:00,51.48,51.5,51.44,51.48,46994.0,34.7911,34.8046,34.764,34.7911,46994.0
2016-05-04 15:05:00,51.48,51.49,51.46,51.49,59580.0,34.7911,34.7978,34.7776,34.7978,59580.0
2016-05-04 15:10:00,51.48,51.51,51.46,51.51,74972.0,34.7911,34.8113,34.7776,34.8113,74972.0
2016-05-04 15:15:00,51.51,51.52,51.45,51.45,51608.0,34.8113,34.8181,34.7708,34.7708,51608.0
2016-05-04 15:20:00,51.46,51.49,51.44,51.45,58460.0,34.7776,34.7978,34.764,34.7708,58460.0
2016-05-04 15:25:00,51.44,51.44,51.34,51.35,147907.0,34.764,34.764,34.6965,34.7032,147907.0
2016-05-04 15:30:00,51.35,51.36,51.31,51.36,74053.0,34.7032,34.71,34.6762,34.71,74053.0
2016-05-04 15:35:00,51.36,51.39,51.33,51.36,41478.0,34.71,34.7302,34.6897,34.71,41478.0
2016-05-04 15:40:00,51.36,51.37,51.34,51.35,74236.0,34.71,34.7167,34.6965,34.7032,74236.0
2016-05-04 15:45:00,51.34,51.4,51.34,51.4,70580.0,34.6965,34.737,34.6965,34.737,70580.0
2016-05-04 15:50:00,51.4,51.4,51.32,51.33,127222.0,34.737,34.737,34.6829,34.6897,127222.0
2016-05-04 15:55:00,51.32,51.36,51.28,51.35,326845.0,34.6829,34.71,34.6559,34.7032,326845.0
2016-05-05 09:30:00,51.15,51.29,51.12,51.23,138502.0,34.568,34.6627,34.5478,34.6221,138502.0
2016-05-05 09:35:00,51.23,51.5,51.21,51.38,228552.0,34.6221,34.8046,34.6086,34.7235,228552.0
2016-05-05 09:40:00,51.37,51.56,51.29,51.37,156423.0,34.7167,34.8451,34.6627,34.7167,156423.0
2016-05-05 09:45:00,51.36,51.38,51.15,51.21,94091.0,34.71,34.7235,34.568,34.6086,94091.0
2016-05-05 09:50:00,51.21,51.3,51.18,51.23,71268.0,34.6086,34.6694,34.5883,34.6221,71268.0
2016-05-05 09:55:00,51.22,51.23,51.11,51.15,87062.0,34.6154,34.6221,34.541,34.568,87062.0
2016-05-05 10:00:00,51.15,51.18,51.07,51.17,112217.0,34.568,34.5883,34.514,34.5816,112217.0
2016-05-05 10:05:00,51.17,51.24,51.13,51.18,86634.0,34.5816,34.6289,34.5545,34.5883,86634.0
2016-05-05 10:10:00,51.18,51.21,51.11,51.15,119095.0,34.5883,34.6086,34.541,34.568,119095.0
2016-05-05 10:15:00,51.15,51.2,51.09,51.11,55133.0,34.568,34.6018,34.5275,34.541,55133.0
2016-05-05 10:20:00,51.11,51.15,51.07,51.07,96570.0,34.541,34.568,34.514,34.514,96570.0
2016-05-05 10:25:00,51.08,51.12,51.02,51.07,65476.0,34.5207,34.5478,34.4802,34.514,65476.0
2016-05-05 10:30:00,51.08,51.17,51.08,51.13,56234.0,34.5207,34.5816,34.5207,34.5545,56234.0
2016-05-05 10:35:00,51.12,51.12,51.01,51.02,72301.0,34.5478,34.5478,34.4734,34.4802,72301.0
2016-05-05 10:40:00,51.02,51.06,51.01,51.03,51367.0,34.4802,34.5072,34.4734,34.487,51367.0
2016-05-05 10:45:00,51.04,51.05,50.95,50.97,147134.0,34.4937,34.5005,34.4329,34.4464,147134.0
2016-05-05 10:50:00,50.97,51.0,50.9,50.9,120536.0,34.4464,34.4667,34.3991,34.3991,120536.0
2016-05-05 10:55:00,50.89,50.91,50.82,50.84,81874.0,34.3923,34.4059,34.345,34.3585,81874.0
2016-05-05 11:00:00,50.85,50.91,50.84,50.9,140917.0,34.3653,34.4059,34.3585,34.3991,140917.0
2016-05-05 11:05:00,50.92,50.92,50.83,50.87,94060.0,34.4126,34.4126,34.3518,34.3788,94060.0
2016-05-05 11:10:00,50.88,50.95,50.84,50.89,93752.0,34.3856,34.4329,34.3585,34.3923,93752.0
2016-05-05 11:15:00,50.89,50.91,50.87,50.89,64987.0,34.3923,34.4059,34.3788,34.3923,64987.0
2016-05-05 11:20:00,50.89,50.91,50.79,50.8,98414.0,34.3923,34.4059,34.3248,34.3315,98414.0
2016-05-05 11:25:00,50.8,50.94,50.79,50.94,87658.0,34.3315,34.4261,34.3248,34.4261,87658.0
2016-05-05 11:30:00,50.93,50.97,50.91,50.96,47939.0,34.4194,34.4464,34.4059,34.4396,47939.0
2016-05-05 11:35:00,50.96,51.01,50.95,51.0,89632.0,34.4396,34.4734,34.4329,34.4667,89632.0
2016-05-05 11:40:00,51.0,51.06,50.99,51.04,51863.0,34.4667,34.5072,34.4599,34.4937,51863.0
2016-05-05 11:45:00,51.03,51.11,51.02,51.11,50912.0,34.487,34.541,34.4802,34.541,50912.0
2016-05-05 11:50:00,51.11,51.15,51.09,51.13,27368.0,34.541,34.568,34.5275,34.5545,27368.0
2016-05-05 11:55:00,51.13,51.2,51.13,51.13,52173.0,34.5545,34.6018,34.5545,34.5545,52173.0
2016-05-05 12:00:00,51.14,51.19,51.13,51.15,40893.0,34.5613,34.5951,34.5545,34.568,40893.0
2016-05-05 12:05:00,51.16,51.21,51.15,51.18,50542.0,34.5748,34.6086,34.568,34.5883,50542.0
2016-05-05 12:10:00,51.18,51.18,51.12,51.16,38640.0,34.5883,34.5883,34.5478,34.5748,38640.0
2016-05-05 12:15:00,51.16,51.18,51.14,51.14,26717.0,34.5748,34.5883,34.5613,34.5613,26717.0
2016-05-05 12:20:00,51.14,51.19,51.14,51.16,26104.0,34.5613,34.5951,34.5613,34.5748,26104.0
2016-05-05 12:25:00,51.17,51.2,51.15,51.15,39111.0,34.5816,34.6018,34.568,34.568,39111.0
2016-05-05 12:30:00,51.15,51.15,51.07,51.08,47509.0,34.568,34.568,34.514,34.5207,47509.0
2016-05-05 12:35:00,51.07,51.08,51.04,51.05,26996.0,34.514,34.5207,34.4937,34.5005,26996.0
2016-05-05 12:40:00,51.04,51.05,51.01,51.02,27096.0,34.4937,34.5005,34.4734,34.4802,27096.0
2016-05-05 12:45:00,51.03,51.04,50.98,50.98,62344.0,34.487,34.4937,34.4532,34.4532,62344.0
2016-05-05 12:50:00,50.99,50.99,50.96,50.97,16907.0,34.4599,34.4599,34.4396,34.4464,16907.0
2016-05-05 12:55:00,50.97,50.98,50.94,50.96,49597.0,34.4464,34.4532,34.4261,34.4396,49597.0
2016-05-05 13:00:00,50.96,50.97,50.93,50.93,41960.0,34.4396,34.4464,34.4194,34.4194,41960.0
2016-05-05 13:05:00,50.93,50.94,50.89,50.9,43586.0,34.4194,34.4261,34.3923,34.3991,43586.0
2016-05-05 13:10:00,50.9,50.9,50.85,50.87,25983.0,34.3991,34.3991,34.3653,34.3788,25983.0
2016-05-05 13:15:00,50.87,50.87,50.8,50.82,24011.0,34.3788,34.3788,34.3315,34.345,24011.0
2016-05-05 13:20:00,50.82,50.82,50.75,50.8,51000.0,34.345,34.345,34.2977,34.3315,51000.0
2016-05-05 13:25:00,50.81,50.82,50.77,50.77,39418.0,34.3383,34.345,34.3112,34.3112,39418.0
2016-05-05 13:30:00,50.77,50.79,50.73,50.76,52074.0,34.3112,34.3248,34.2842,34.3045,52074.0
2016-05-05 13:35:00,50.77,50.8,50.75,50.76,25218.0,34.3112,34.3315,34.2977,34.3045,25218.0
2016-05-05 13:40:00,50.77,50.79,50.75,50.76,25590.0,34.3112,34.3248,34.2977,34.3045,25590.0
2016-05-05 13:45:00,50.76,50.82,50.76,50.81,25890.0,34.3045,34.345,34.3045,34.3383,25890.0
2016-05-05 13:50:00,50.81,50.82,50.78,50.82,33234.0,34.3383,34.345,34.318,34.345,33234.0
2016-05-05 13:55:00,50.82,50.83,50.81,50.83,16352.0,34.345,34.3518,34.3383,34.3518,16352.0
2016-05-05 14:00:00,50.82,50.89,50.82,50.87,51812.0,34.345,34.3923,34.345,34.3788,51812.0
2016-05-05 14:05:00,50.87,50.88,50.82,50.84,29978.0,34.3788,34.3856,34.345,34.3585,29978.0
2016-05-05 14:10:00,50.83,50.94,50.83,50.93,32141.0,34.3518,34.4261,34.3518,34.4194,32141.0
2016-05-05 14:15:00,50.93,50.95,50.93,50.95,29960.0,34.4194,34.4329,34.4194,34.4329,29960.0
2016-05-05 14:20:00,50.95,50.96,50.89,50.9,54342.0,34.4329,34.4396,34.3923,34.3991,54342.0
2016-05-05 14:25:00,50.91,50.97,50.89,50.96,33898.0,34.4059,34.4464,34.3923,34.4396,33898.0
2016-05-05 14:30:00,50.97,50.97,50.9,50.91,35365.0,34.4464,34.4464,34.3991,34.4059,35365.0
2016-05-05 14:35:00,50.91,50.92,50.85,50.85,35079.0,34.4059,34.4126,34.3653,34.3653,35079.0
2016-05-05 14:40:00,50.85,50.89,50.85,50.86,51940.0,34.3653,34.3923,34.3653,34.3721,51940.0
2016-05-05 14:45:00,50.86,50.89,50.84,50.88,22215.0,34.3721,34.3923,34.3585,34.3856,22215.0
2016-05-05 14:50:00,50.89,50.91,50.79,50.84,162055.0,34.3923,34.4059,34.3248,34.3585,162055.0
2016-05-05 14:55:00,50.84,50.93,50.82,50.84,177109.0,34.3585,34.4194,34.345,34.3585,177109.0
2016-05-05 15:00:00,50.84,50.85,50.51,50.54,398637.0,34.3585,34.3653,34.1355,34.1558,398637.0
2016-05-05 15:05:00,50.53,50.63,50.34,50.41,560331.0,34.149,34.2166,34.0206,34.0679,560331.0
2016-05-05 15:10:00,50.42,50.66,50.42,50.61,181198.0,34.0747,34.2369,34.0747,34.2031,181198.0
2016-05-05 15:15:00,50.62,50.69,50.59,50.68,112845.0,34.2099,34.2572,34.1896,34.2504,112845.0
2016-05-05 15:20:00,50.68,50.72,50.66,50.69,93736.0,34.2504,34.2774,34.2369,34.2572,93736.0
2016-05-05 15:25:00,50.69,50.74,50.69,50.72,66744.0,34.2572,34.291,34.2572,34.2774,66744.0
2016-05-05 15:30:00,50.72,50.73,50.65,50.66,103009.0,34.2774,34.2842,34.2301,34.2369,103009.0
2016-05-05 15:35:00,50.65,50.68,50.65,50.67,89557.0,34.2301,34.2504,34.2301,34.2437,89557.0
2016-05-05 15:40:00,50.67,50.67,50.65,50.65,103472.0,34.2437,34.2437,34.2301,34.2301,103472.0
2016-05-05 15:45:00,50.65,50.68,50.57,50.6,257887.0,34.2301,34.2504,34.1761,34.1963,257887.0
2016-05-05 15:50:00,50.6,50.66,50.59,50.62,188839.0,34.1963,34.2369,34.1896,34.2099,188839.0
2016-05-05 15:55:00,50.62,50.65,50.58,50.62,466045.0,34.2099,34.2301,34.1828,34.2099,466045.0
2016-05-06 09:30:00,49.15,49.39,49.13,49.3,1881615.0,33.2164,33.3786,33.2029,33.3178,1881615.0
2016-05-06 09:35:00,49.3,49.31,49.08,49.26,893165.0,33.3178,33.3245,33.1691,33.2908,893165.0
2016-05-06 09:40:00,49.26,49.29,48.89,49.0,613538.0,33.2908,33.311,33.0407,33.115,613538.0
2016-05-06 09:45:00,49.0,49.12,48.97,49.04,358785.0,33.115,33.1961,33.0948,33.1421,358785.0
2016-05-06 09:50:00,49.05,49.19,49.04,49.19,466842.0,33.1488,33.2434,33.1421,33.2434,466842.0
2016-05-06 09:55:00,49.19,49.19,49.04,49.07,455114.0,33.2434,33.2434,33.1421,33.1623,455114.0
2016-05-06 10:00:00,49.07,49.09,48.82,48.93,720296.0,33.1623,33.1759,32.9934,33.0677,720296.0
2016-05-06 10:05:00,48.94,48.98,48.85,48.97,340301.0,33.0745,33.1015,33.0137,33.0948,340301.0
2016-05-06 10:10:00,48.98,49.07,48.95,49.07,385805.0,33.1015,33.1623,33.0813,33.1623,385805.0
2016-05-06 10:15:00,49.05,49.06,48.96,48.99,380872.0,33.1488,33.1556,33.088,33.1083,380872.0
2016-05-06 10:20:00,48.98,49.0,48.95,48.96,299149.0,33.1015,33.115,33.0813,33.088,299149.0
2016-05-06 10:25:00,48.95,48.99,48.89,48.91,181852.0,33.0813,33.1083,33.0407,33.0542,181852.0
2016-05-06 10:30:00,48.92,49.03,48.89,49.0,315224.0,33.061,33.1353,33.0407,33.115,315224.0
2016-05-06 10:35:00,49.0,49.09,48.99,49.04,215679.0,33.115,33.1759,33.1083,33.1421,215679.0
2016-05-06 10:40:00,49.04,49.04,48.91,48.94,393580.0,33.1421,33.1421,33.0542,33.0745,393580.0
2016-05-06 10:45:00,48.94,49.06,48.93,49.01,155575.0,33.0745,33.1556,33.0677,33.1218,155575.0
2016-05-06 10:50:00,49.02,49.05,48.99,49.03,112340.0,33.1286,33.1488,33.1083,33.1353,112340.0
2016-05-06 10:55:00,49.03,49.07,49.0,49.07,208486.0,33.1353,33.1623,33.115,33.1623,208486.0
2016-05-06 11:00:00,49.07,49.08,49.03,49.05,249589.0,33.1623,33.1691,33.1353,33.1488,249589.0
2016-05-06 11:05:00,49.05,49.14,49.04,49.09,183426.0,33.1488,33.2097,33.1421,33.1759,183426.0
2016-05-06 11:10:00,49.09,49.16,49.08,49.15,271492.0,33.1759,33.2232,33.1691,33.2164,271492.0
2016-05-06 11:15:00,49.16,49.16,49.05,49.09,274560.0,33.2232,33.2232,33.1488,33.1759,274560.0
2016-05-06 11:20:00,49.09,49.12,49.01,49.02,402816.0,33.1759,33.1961,33.1218,33.1286,402816.0
2016-05-06 11:25:00,49.02,49.12,49.01,49.07,271904.0,33.1286,33.1961,33.1218,33.1623,271904.0
2016-05-06 11:30:00,49.06,49.17,49.06,49.16,309853.0,33.1556,33.2299,33.1556,33.2232,309853.0
2016-05-06 11:35:00,49.16,49.22,49.15,49.19,160178.0,33.2232,33.2637,33.2164,33.2434,160178.0
2016-05-06 11:40:00,49.19,49.29,49.14,49.28,328310.0,33.2434,33.311,33.2097,33.3043,328310.0
2016-05-06 11:45:00,49.27,49.29,49.18,49.27,202771.0,33.2975,33.311,33.2367,33.2975,202771.0
2016-05-06 11:50:00,49.28,49.31,49.22,49.3,98994.0,33.3043,33.3245,33.2637,33.3178,98994.0
2016-05-06 11:55:00,49.3,49.32,49.26,49.3,111590.0,33.3178,33.3313,33.2908,33.3178,111590.0
2016-05-06 12:00:00,49.3,49.32,49.28,49.28,115129.0,33.3178,33.3313,33.3043,33.3043,115129.0
2016-05-06 12:05:00,49.28,49.29,49.23,49.25,79359.0,33.3043,33.311,33.2705,33.284,79359.0
2016-05-06 12:10:00,49.25,49.31,49.23,49.3,109621.0,33.284,33.3245,33.2705,33.3178,109621.0
2016-05-06 12:15:00,49.3,49.3,49.23,49.27,76696.0,33.3178,33.3178,33.2705,33.2975,76696.0
2016-05-06 12:20:00,49.27,49.27,49.22,49.22,78842.0,33.2975,33.2975,33.2637,33.2637,78842.0
2016-05-06 12:25:00,49.23,49.24,49.17,49.23,139191.0,33.2705,33.2772,33.2299,33.2705,139191.0
2016-05-06 12:30:00,49.23,49.26,49.2,49.22,74247.0,33.2705,33.2908,33.2502,33.2637,74247.0
2016-05-06 12:35:00,49.21,49.24,49.19,49.21,47959.0,33.257,33.2772,33.2434,33.257,47959.0
2016-05-06 12:40:00,49.21,49.25,49.19,49.22,51132.0,33.257,33.284,33.2434,33.2637,51132.0
2016-05-06 12:45:00,49.22,49.22,49.16,49.17,86483.0,33.2637,33.2637,33.2232,33.2299,86483.0
2016-05-06 12:50:00,49.17,49.24,49.16,49.23,55535.0,33.2299,33.2772,33.2232,33.2705,55535.0
2016-05-06 12:55:00,49.24,49.28,49.23,49.28,124288.0,33.2772,33.3043,33.2705,33.3043,124288.0
2016-05-06 13:00:00,49.27,49.34,49.26,49.34,66972.0,33.2975,33.3448,33.2908,33.3448,66972.0
2016-05-06 13:05:00,49.34,49.39,49.33,49.39,86738.0,33.3448,33.3786,33.3381,33.3786,86738.0
2016-05-06 13:10:00,49.38,49.46,49.38,49.46,287597.0,33.3719,33.4259,33.3719,33.4259,287597.0
2016-05-06 13:15:00,49.46,49.48,49.39,49.41,188094.0,33.4259,33.4394,33.3786,33.3921,188094.0
2016-05-06 13:20:00,49.41,49.49,49.41,49.47,150458.0,33.3921,33.4462,33.3921,33.4327,150458.0
2016-05-06 13:25:00,49.46,49.53,49.45,49.46,102520.0,33.4259,33.4732,33.4192,33.4259,102520.0
2016-05-06 13:30:00,49.46,49.46,49.38,49.39,113338.0,33.4259,33.4259,33.3719,33.3786,113338.0
2016-05-06 13:35:00,49.4,49.41,49.33,49.34,104068.0,33.3854,33.3921,33.3381,33.3448,104068.0
2016-05-06 13:40:00,49.34,49.35,49.28,49.31,95707.0,33.3448,33.3516,33.3043,33.3245,95707.0
2016-05-06 13:45:00,49.32,49.4,49.31,49.39,89156.0,33.3313,33.3854,33.3245,33.3786,89156.0
2016-05-06 13:50:00,49.39,49.44,49.35,49.38,97392.0,33.3786,33.4124,33.3516,33.3719,97392.0
2016-05-06 13:55:00,49.37,49.42,49.36,49.41,110196.0,33.3651,33.3989,33.3583,33.3921,110196.0
2016-05-06 14:00:00,49.41,49.45,49.39,49.44,131883.0,33.3921,33.4192,33.3786,33.4124,131883.0
2016-05-06 14:05:00,49.44,49.44,49.39,49.43,103210.0,33.4124,33.4124,33.3786,33.4056,103210.0
2016-05-06 14:10:00,49.44,49.46,49.4,49.46,204750.0,33.4124,33.4259,33.3854,33.4259,204750.0
2016-05-06 14:15:00,49.46,49.47,49.43,49.47,80439.0,33.4259,33.4327,33.4056,33.4327,80439.0
2016-05-06 14:20:00,49.47,49.47,49.41,49.42,163657.0,33.4327,33.4327,33.3921,33.3989,163657.0
2016-05-06 14:25:00,49.41,49.46,49.4,49.45,54712.0,33.3921,33.4259,33.3854,33.4192,54712.0
2016-05-06 14:30:00,49.45,49.47,49.43,49.44,82535.0,33.4192,33.4327,33.4056,33.4124,82535.0
2016-05-06 14:35:00,49.43,49.47,49.4,49.46,111011.0,33.4056,33.4327,33.3854,33.4259,111011.0
2016-05-06 14:40:00,49.46,49.47,49.4,49.42,110329.0,33.4259,33.4327,33.3854,33.3989,110329.0
2016-05-06 14:45:00,49.41,49.46,49.4,49.41,111292.0,33.3921,33.4259,33.3854,33.3921,111292.0
2016-05-06 14:50:00,49.41,49.44,49.39,49.43,85093.0,33.3921,33.4124,33.3786,33.4056,85093.0
2016-05-06 14:55:00,49.43,49.45,49.41,49.45,82185.0,33.4056,33.4192,33.3921,33.4192,82185.0
2016-05-06 15:00:00,49.45,49.52,49.43,49.5,262437.0,33.4192,33.4665,33.4056,33.453,262437.0
2016-05-06 15:05:00,49.51,49.51,49.45,49.46,179250.0,33.4597,33.4597,33.4192,33.4259,179250.0
2016-05-06 15:10:00,49.46,49.52,49.45,49.51,216787.0,33.4259,33.4665,33.4192,33.4597,216787.0
2016-05-06 15:15:00,49.51,49.52,49.48,49.51,143227.0,33.4597,33.4665,33.4394,33.4597,143227.0
2016-05-06 15:20:00,49.5,49.51,49.46,49.5,161609.0,33.453,33.4597,33.4259,33.453,161609.0
2016-05-06 15:25:00,49.5,49.5,49.47,49.5,99534.0,33.453,33.453,33.4327,33.453,99534.0
2016-05-06 15:30:00,49.5,49.5,49.41,49.43,282273.0,33.453,33.453,33.3921,33.4056,282273.0
2016-05-06 15:35:00,49.43,49.49,49.42,49.48,153846.0,33.4056,33.4462,33.3989,33.4394,153846.0
2016-05-06 15:40:00,49.47,49.48,49.45,49.46,91611.0,33.4327,33.4394,33.4192,33.4259,91611.0
2016-05-06 15:45:00,49.46,49.47,49.45,49.47,441409.0,33.4259,33.4327,33.4192,33.4327,441409.0
2016-05-06 15:50:00,49.47,49.51,49.44,49.47,471466.0,33.4327,33.4597,33.4124,33.4327,471466.0
2016-05-06 15:55:00,49.47,49.56,49.46,49.5,945222.0,33.4327,33.4935,33.4259,33.453,945222.0
2016-05-09 09:30:00,49.65,49.79,49.57,49.6,154380.0,33.5543,33.6489,33.5003,33.5205,154380.0
2016-05-09 09:35:00,49.59,49.82,49.56,49.76,118967.0,33.5138,33.6692,33.4935,33.6287,118967.0
2016-05-09 09:40:00,49.76,49.88,49.67,49.71,142004.0,33.6287,33.7098,33.5678,33.5949,142004.0
2016-05-09 09:45:00,49.72,49.9,49.62,49.87,168280.0,33.6016,33.7233,33.534,33.703,168280.0
2016-05-09 09:50:00,49.88,49.95,49.75,49.77,206778.0,33.7098,33.7571,33.6219,33.6354,206778.0
2016-05-09 09:55:00,49.76,49.9,49.71,49.82,102341.0,33.6287,33.7233,33.5949,33.6692,102341.0
2016-05-09 10:00:00,49.82,49.82,49.71,49.79,86288.0,33.6692,33.6692,33.5949,33.6489,86288.0
2016-05-09 10:05:00,49.78,49.8,49.72,49.73,70930.0,33.6422,33.6557,33.6016,33.6084,70930.0
2016-05-09 10:10:00,49.72,49.81,49.68,49.73,151311.0,33.6016,33.6625,33.5746,33.6084,151311.0
2016-05-09 10:15:00,49.72,49.78,49.65,49.77,139691.0,33.6016,33.6422,33.5543,33.6354,139691.0
2016-05-09 10:20:00,49.78,49.87,49.76,49.82,114414.0,33.6422,33.703,33.6287,33.6692,114414.0
2016-05-09 10:25:00,49.83,49.84,49.73,49.76,149756.0,33.676,33.6827,33.6084,33.6287,149756.0
2016-05-09 10:30:00,49.76,49.84,49.74,49.81,88239.0,33.6287,33.6827,33.6151,33.6625,88239.0
2016-05-09 10:35:00,49.8,49.93,49.8,49.9,233953.0,33.6557,33.7436,33.6557,33.7233,233953.0
2016-05-09 10:40:00,49.9,49.97,49.85,49.97,115291.0,33.7233,33.7706,33.6895,33.7706,115291.0
2016-05-09 10:45:00,49.97,50.02,49.91,50.01,101847.0,33.7706,33.8044,33.73,33.7976,101847.0
2016-05-09 10:50:00,50.02,50.12,50.01,50.12,116362.0,33.8044,33.872,33.7976,33.872,116362.0
2016-05-09 10:55:00,50.12,50.18,50.09,50.13,171888.0,33.872,33.9125,33.8517,33.8787,171888.0
2016-05-09 11:00:00,50.13,50.14,49.94,49.97,163509.0,33.8787,33.8855,33.7503,33.7706,163509.0
2016-05-09 11:05:00,49.98,50.05,49.97,50.05,108945.0,33.7773,33.8247,33.7706,33.8247,108945.0
2016-05-09 11:10:00,50.04,50.07,49.94,50.05,124073.0,33.8179,33.8382,33.7503,33.8247,124073.0
2016-05-09 11:15:00,50.05,50.06,49.92,49.99,85080.0,33.8247,33.8314,33.7368,33.7841,85080.0
2016-05-09 11:20:00,49.99,49.99,49.89,49.89,46280.0,33.7841,33.7841,33.7165,33.7165,46280.0
2016-05-09 11:25:00,49.88,49.9,49.81,49.82,66585.0,33.7098,33.7233,33.6625,33.6692,66585.0
2016-05-09 11:30:00,49.82,49.94,49.8,49.91,60574.0,33.6692,33.7503,33.6557,33.73,60574.0
2016-05-09 11:35:00,49.91,49.96,49.9,49.93,48656.0,33.73,33.7638,33.7233,33.7436,48656.0
2016-05-09 11:40:00,49.93,49.98,49.92,49.95,52893.0,33.7436,33.7773,33.7368,33.7571,52893.0
2016-05-09 11:45:00,49.95,50.03,49.95,49.97,62443.0,33.7571,33.8111,33.7571,33.7706,62443.0
2016-05-09 11:50:00,49.97,50.01,49.96,49.98,56498.0,33.7706,33.7976,33.7638,33.7773,56498.0
2016-05-09 11:55:00,49.98,50.05,49.96,49.98,44634.0,33.7773,33.8247,33.7638,33.7773,44634.0
2016-05-09 12:00:00,49.98,49.98,49.93,49.94,42766.0,33.7773,33.7773,33.7436,33.7503,42766.0
2016-05-09 12:05:00,49.94,49.99,49.93,49.98,60980.0,33.7503,33.7841,33.7436,33.7773,60980.0
2016-05-09 12:10:00,49.98,49.99,49.93,49.97,69457.0,33.7773,33.7841,33.7436,33.7706,69457.0
2016-05-09 12:15:00,49.96,49.98,49.93,49.94,45386.0,33.7638,33.7773,33.7436,33.7503,45386.0
2016-05-09 12:20:00,49.94,49.96,49.91,49.94,43207.0,33.7503,33.7638,33.73,33.7503,43207.0
2016-05-09 12:25:00,49.94,49.95,49.92,49.92,24150.0,33.7503,33.7571,33.7368,33.7368,24150.0
2016-05-09 12:30:00,49.91,49.92,49.9,49.91,28555.0,33.73,33.7368,33.7233,33.73,28555.0
2016-05-09 12:35:00,49.92,49.92,49.86,49.87,51100.0,33.7368,33.7368,33.6962,33.703,51100.0
2016-05-09 12:40:00,49.87,49.9,49.84,49.88,70967.0,33.703,33.7233,33.6827,33.7098,70967.0
2016-05-09 12:45:00,49.87,49.9,49.84,49.84,19268.0,33.703,33.7233,33.6827,33.6827,19268.0
2016-05-09 12:50:00,49.84,49.87,49.82,49.83,55430.0,33.6827,33.703,33.6692,33.676,55430.0
2016-05-09 12:55:00,49.84,49.87,49.83,49.85,23001.0,33.6827,33.703,33.676,33.6895,23001.0
2016-05-09 13:00:00,49.85,49.88,49.84,49.84,42428.0,33.6895,33.7098,33.6827,33.6827,42428.0
2016-05-09 13:05:00,49.84,49.87,49.83,49.87,44411.0,33.6827,33.703,33.676,33.703,44411.0
2016-05-09 13:10:00,49.86,49.88,49.85,49.85,37097.0,33.6962,33.7098,33.6895,33.6895,37097.0
2016-05-09 13:15:00,49.85,49.88,49.83,49.84,44115.0,33.6895,33.7098,33.676,33.6827,44115.0
2016-05-09 13:20:00,49.84,49.87,49.82,49.82,30255.0,33.6827,33.703,33.6692,33.6692,30255.0
2016-05-09 13:25:00,49.82,49.84,49.81,49.81,34902.0,33.6692,33.6827,33.6625,33.6625,34902.0
2016-05-09 13:30:00,49.82,49.83,49.78,49.79,44419.0,33.6692,33.676,33.6422,33.6489,44419.0
2016-05-09 13:35:00,49.78,49.79,49.73,49.73,62190.0,33.6422,33.6489,33.6084,33.6084,62190.0
2016-05-09 13:40:00,49.73,49.81,49.73,49.8,39324.0,33.6084,33.6625,33.6084,33.6557,39324.0
2016-05-09 13:45:00,49.8,49.81,49.77,49.79,30612.0,33.6557,33.6625,33.6354,33.6489,30612.0
2016-05-09 13:50:00,49.8,49.8,49.76,49.78,44620.0,33.6557,33.6557,33.6287,33.6422,44620.0
2016-05-09 13:55:00,49.78,49.79,49.75,49.78,59841.0,33.6422,33.6489,33.6219,33.6422,59841.0
2016-05-09 14:00:00,49.78,49.82,49.76,49.82,88275.0,33.6422,33.6692,33.6287,33.6692,88275.0
2016-05-09 14:05:00,49.82,49.86,49.8,49.85,96597.0,33.6692,33.6962,33.6557,33.6895,96597.0
2016-05-09 14:10:00,49.86,49.92,49.85,49.91,59680.0,33.6962,33.7368,33.6895,33.73,59680.0
2016-05-09 14:15:00,49.91,49.94,49.86,49.87,140666.0,33.73,33.7503,33.6962,33.703,140666.0
2016-05-09 14:20:00,49.87,49.89,49.84,49.88,91901.0,33.703,33.7165,33.6827,33.7098,91901.0
2016-05-09 14:25:00,49.88,49.9,49.85,49.88,82972.0,33.7098,33.7233,33.6895,33.7098,82972.0
2016-05-09 14:30:00,49.87,49.88,49.82,49.84,95919.0,33.703,33.7098,33.6692,33.6827,95919.0
2016-05-09 14:35:00,49.84,49.86,49.83,49.83,29308.0,33.6827,33.6962,33.676,33.676,29308.0
2016-05-09 14:40:00,49.84,49.85,49.82,49.84,34431.0,33.6827,33.6895,33.6692,33.6827,34431.0
2016-05-09 14:45:00,49.84,49.85,49.82,49.84,26890.0,33.6827,33.6895,33.6692,33.6827,26890.0
2016-05-09 14:50:00,49.84,49.86,49.82,49.86,46583.0,33.6827,33.6962,33.6692,33.6962,46583.0
2016-05-09 14:55:00,49.86,49.92,49.86,49.91,29163.0,33.6962,33.7368,33.6962,33.73,29163.0
2016-05-09 15:00:00,49.92,49.92,49.87,49.91,34581.0,33.7368,33.7368,33.703,33.73,34581.0
2016-05-09 15:05:00,49.91,49.95,49.9,49.95,87598.0,33.73,33.7571,33.7233,33.7571,87598.0
2016-05-09 15:10:00,49.95,49.97,49.89,49.89,92593.0,33.7571,33.7706,33.7165,33.7165,92593.0
2016-05-09 15:15:00,49.89,49.93,49.89,49.9,61260.0,33.7165,33.7436,33.7165,33.7233,61260.0
2016-05-09 15:20:00,49.9,49.91,49.89,49.89,45772.0,33.7233,33.73,33.7165,33.7165,45772.0
2016-05-09 15:25:00,49.9,49.9,49.87,49.87,88998.0,33.7233,33.7233,33.703,33.703,88998.0
2016-05-09 15:30:00,49.88,49.89,49.85,49.86,148733.0,33.7098,33.7165,33.6895,33.6962,148733.0
2016-05-09 15:35:00,49.86,49.87,49.85,49.87,69683.0,33.6962,33.703,33.6895,33.703,69683.0
2016-05-09 15:40:00,49.87,49.9,49.86,49.87,108010.0,33.703,33.7233,33.6962,33.703,108010.0
2016-05-09 15:45:00,49.87,49.87,49.84,49.85,113549.0,33.703,33.703,33.6827,33.6895,113549.0
2016-05-09 15:50:00,49.85,49.86,49.81,49.82,191119.0,33.6895,33.6962,33.6625,33.6692,191119.0
2016-05-09 15:55:00,49.81,49.84,49.72,49.78,544550.0,33.6625,33.6827,33.6016,33.6422,544550.0
2016-05-10 09:30:00,50.01,50.08,49.85,49.88,138027.0,33.7976,33.8449,33.6895,33.7098,138027.0
2016-05-10 09:35:00,49.88,49.92,49.77,49.79,141569.0,33.7098,33.7368,33.6354,33.6489,141569.0
2016-05-10 09:40:00,49.8,49.82,49.65,49.67,182404.0,33.6557,33.6692,33.5543,33.5678,182404.0
2016-05-10 09:45:00,49.68,49.95,49.68,49.82,65119.0,33.5746,33.7571,33.5746,33.6692,65119.0
2016-05-10 09:50:00,49.81,49.94,49.81,49.92,42355.0,33.6625,33.7503,33.6625,33.7368,42355.0
2016-05-10 09:55:00,49.91,49.97,49.83,49.83,61986.0,33.73,33.7706,33.676,33.676,61986.0
2016-05-10 10:00:00,49.84,50.02,49.84,50.02,55705.0,33.6827,33.8044,33.6827,33.8044,55705.0
2016-05-10 10:05:00,50.02,50.04,49.93,49.97,70750.0,33.8044,33.8179,33.7436,33.7706,70750.0
2016-05-10 10:10:00,49.96,49.98,49.91,49.95,64973.0,33.7638,33.7773,33.73,33.7571,64973.0
2016-05-10 10:15:00,49.96,50.01,49.91,49.94,133429.0,33.7638,33.7976,33.73,33.7503,133429.0
2016-05-10 10:20:00,49.93,49.98,49.87,49.88,86435.0,33.7436,33.7773,33.703,33.7098,86435.0
2016-05-10 10:25:00,49.88,49.92,49.87,49.91,75756.0,33.7098,33.7368,33.703,33.73,75756.0
2016-05-10 10:30:00,49.91,49.91,49.85,49.9,227207.0,33.73,33.73,33.6895,33.7233,227207.0
2016-05-10 10:35:00,49.9,50.04,49.9,50.04,53555.0,33.7233,33.8179,33.7233,33.8179,53555.0
2016-05-10 10:40:00,50.05,50.07,50.0,50.05,63899.0,33.8247,33.8382,33.7909,33.8247,63899.0
2016-05-10 10:45:00,50.05,50.11,50.04,50.08,74506.0,33.8247,33.8652,33.8179,33.8449,74506.0
2016-05-10 10:50:00,50.09,50.13,50.07,50.08,59112.0,33.8517,33.8787,33.8382,33.8449,59112.0
2016-05-10 10:55:00,50.08,50.13,50.07,50.11,74022.0,33.8449,33.8787,33.8382,33.8652,74022.0
2016-05-10 11:00:00,50.11,50.19,50.11,50.15,96758.0,33.8652,33.9193,33.8652,33.8922,96758.0
2016-05-10 11:05:00,50.14,50.18,50.09,50.1,61518.0,33.8855,33.9125,33.8517,33.8584,61518.0
2016-05-10 11:10:00,50.1,50.14,50.07,50.08,58945.0,33.8584,33.8855,33.8382,33.8449,58945.0
2016-05-10 11:15:00,50.07,50.14,50.06,50.11,37441.0,33.8382,33.8855,33.8314,33.8652,37441.0
2016-05-10 11:20:00,50.11,50.11,50.04,50.05,41552.0,33.8652,33.8652,33.8179,33.8247,41552.0
2016-05-10 11:25:00,50.05,50.05,49.99,50.02,47475.0,33.8247,33.8247,33.7841,33.8044,47475.0
2016-05-10 11:30:00,50.01,50.06,50.0,50.05,38883.0,33.7976,33.8314,33.7909,33.8247,38883.0
2016-05-10 11:35:00,50.05,50.09,50.02,50.07,39350.0,33.8247,33.8517,33.8044,33.8382,39350.0
2016-05-10 11:40:00,50.07,50.12,50.04,50.12,37416.0,33.8382,33.872,33.8179,33.872,37416.0
2016-05-10 11:45:00,50.12,50.12,50.04,50.05,49266.0,33.872,33.872,33.8179,33.8247,49266.0
2016-05-10 11:50:00,50.05,50.06,50.01,50.03,38066.0,33.8247,33.8314,33.7976,33.8111,38066.0
2016-05-10 11:55:00,50.04,50.07,50.02,50.05,58936.0,33.8179,33.8382,33.8044,33.8247,58936.0
2016-05-10 12:00:00,50.05,50.11,50.05,50.1,55796.0,33.8247,33.8652,33.8247,33.8584,55796.0
2016-05-10 12:05:00,50.1,50.11,50.05,50.08,97498.0,33.8584,33.8652,33.8247,33.8449,97498.0
2016-05-10 12:10:00,50.09,50.15,50.08,50.13,110435.0,33.8517,33.8922,33.8449,33.8787,110435.0
2016-05-10 12:15:00,50.14,50.14,50.1,50.1,94282.0,33.8855,33.8855,33.8584,33.8584,94282.0
2016-05-10 12:20:00,50.1,50.12,50.09,50.12,47923.0,33.8584,33.872,33.8517,33.872,47923.0
2016-05-10 12:25:00,50.11,50.13,50.09,50.1,26937.0,33.8652,33.8787,33.8517,33.8584,26937.0
2016-05-10 12:30:00,50.1,50.1,50.07,50.09,65580.0,33.8584,33.8584,33.8382,33.8517,65580.0
2016-05-10 12:35:00,50.08,50.1,50.06,50.07,48823.0,33.8449,33.8584,33.8314,33.8382,48823.0
2016-05-10 12:40:00,50.07,50.09,50.06,50.09,43267.0,33.8382,33.8517,33.8314,33.8517,43267.0
2016-05-10 12:45:00,50.09,50.1,50.08,50.09,36253.0,33.8517,33.8584,33.8449,33.8517,36253.0
2016-05-10 12:50:00,50.09,50.09,50.05,50.06,41511.0,33.8517,33.8517,33.8247,33.8314,41511.0
2016-05-10 12:55:00,50.05,50.07,50.02,50.05,35971.0,33.8247,33.8382,33.8044,33.8247,35971.0
2016-05-10 13:00:00,50.05,50.09,50.04,50.09,31229.0,33.8247,33.8517,33.8179,33.8517,31229.0
2016-05-10 13:05:00,50.09,50.09,50.06,50.08,20933.0,33.8517,33.8517,33.8314,33.8449,20933.0
2016-05-10 13:10:00,50.08,50.11,50.08,50.09,53106.0,33.8449,33.8652,33.8449,33.8517,53106.0
2016-05-10 13:15:00,50.09,50.1,50.06,50.09,36702.0,33.8517,33.8584,33.8314,33.8517,36702.0
2016-05-10 13:20:00,50.09,50.1,50.06,50.08,52923.0,33.8517,33.8584,33.8314,33.8449,52923.0
2016-05-10 13:25:00,50.08,50.08,50.04,50.05,23294.0,33.8449,33.8449,33.8179,33.8247,23294.0
2016-05-10 13:30:00,50.05,50.06,50.03,50.05,47529.0,33.8247,33.8314,33.8111,33.8247,47529.0
2016-05-10 13:35:00,50.06,50.08,50.04,50.07,39879.0,33.8314,33.8449,33.8179,33.8382,39879.0
2016-05-10 13:40:00,50.07,50.1,50.05,50.09,45656.0,33.8382,33.8584,33.8247,33.8517,45656.0
2016-05-10 13:45:00,50.09,50.1,50.05,50.05,33596.0,33.8517,33.8584,33.8247,33.8247,33596.0
2016-05-10 13:50:00,50.05,50.11,50.04,50.1,43517.0,33.8247,33.8652,33.8179,33.8584,43517.0
2016-05-10 13:55:00,50.09,50.12,50.09,50.12,34991.0,33.8517,33.872,33.8517,33.872,34991.0
2016-05-10 14:00:00,50.12,50.14,50.1,50.14,66022.0,33.872,33.8855,33.8584,33.8855,66022.0
2016-05-10 14:05:00,50.14,50.19,50.13,50.18,67959.0,33.8855,33.9193,33.8787,33.9125,67959.0
2016-05-10 14:10:00,50.19,50.22,50.18,50.21,52336.0,33.9193,33.9395,33.9125,33.9328,52336.0
2016-05-10 14:15:00,50.22,50.22,50.16,50.16,39922.0,33.9395,33.9395,33.899,33.899,39922.0
2016-05-10 14:20:00,50.17,50.21,50.16,50.2,50543.0,33.9057,33.9328,33.899,33.926,50543.0
2016-05-10 14:25:00,50.2,50.21,50.19,50.19,23364.0,33.926,33.9328,33.9193,33.9193,23364.0
2016-05-10 14:30:00,50.2,50.22,50.16,50.16,79431.0,33.926,33.9395,33.899,33.899,79431.0
2016-05-10 14:35:00,50.16,50.2,50.16,50.18,110689.0,33.899,33.926,33.899,33.9125,110689.0
2016-05-10 14:40:00,50.18,50.19,50.16,50.17,50531.0,33.9125,33.9193,33.899,33.9057,50531.0
2016-05-10 14:45:00,50.17,50.2,50.16,50.19,51999.0,33.9057,33.926,33.899,33.9193,51999.0
2016-05-10 14:50:00,50.19,50.2,50.19,50.2,34343.0,33.9193,33.926,33.9193,33.926,34343.0
2016-05-10 14:55:00,50.2,50.21,50.19,50.2,153283.0,33.926,33.9328,33.9193,33.926,153283.0
2016-05-10 15:00:00,50.21,50.24,50.2,50.23,68615.0,33.9328,33.9531,33.926,33.9463,68615.0
2016-05-10 15:05:00,50.24,50.27,50.22,50.26,196047.0,33.9531,33.9733,33.9395,33.9666,196047.0
2016-05-10 15:10:00,50.26,50.3,50.25,50.29,54094.0,33.9666,33.9936,33.9598,33.9868,54094.0
2016-05-10 15:15:00,50.29,50.33,50.29,50.33,65236.0,33.9868,34.0139,33.9868,34.0139,65236.0
2016-05-10 15:20:00,50.33,50.33,50.31,50.33,69454.0,34.0139,34.0139,34.0004,34.0139,69454.0
2016-05-10 15:25:00,50.33,50.33,50.24,50.25,71109.0,34.0139,34.0139,33.9531,33.9598,71109.0
2016-05-10 15:30:00,50.25,50.26,50.2,50.24,105753.0,33.9598,33.9666,33.926,33.9531,105753.0
2016-05-10 15:35:00,50.25,50.27,50.24,50.26,115597.0,33.9598,33.9733,33.9531,33.9666,115597.0
2016-05-10 15:40:00,50.26,50.26,50.19,50.19,168469.0,33.9666,33.9666,33.9193,33.9193,168469.0
2016-05-10 15:45:00,50.2,50.22,50.14,50.15,172136.0,33.926,33.9395,33.8855,33.8922,172136.0
2016-05-10 15:50:00,50.15,50.16,50.13,50.13,143609.0,33.8922,33.899,33.8787,33.8787,143609.0
2016-05-10 15:55:00,50.14,50.15,50.12,50.15,280956.0,33.8855,33.8922,33.872,33.8922,280956.0
2016-05-11 09:30:00,50.29,50.33,50.16,50.33,92936.0,33.9868,34.0139,33.899,34.0139,92936.0
2016-05-11 09:35:00,50.31,50.35,50.26,50.27,77306.0,34.0004,34.0274,33.9666,33.9733,77306.0
2016-05-11 09:40:00,50.25,50.26,50.05,50.08,138367.0,33.9598,33.9666,33.8247,33.8449,138367.0
2016-05-11 09:45:00,50.08,50.08,49.94,50.0,133360.0,33.8449,33.8449,33.7503,33.7909,133360.0
2016-05-11 09:50:00,49.98,50.08,49.97,50.06,63793.0,33.7773,33.8449,33.7706,33.8314,63793.0
2016-05-11 09:55:00,50.06,50.13,50.06,50.08,47773.0,33.8314,33.8787,33.8314,33.8449,47773.0
2016-05-11 10:00:00,50.08,50.14,50.06,50.07,57346.0,33.8449,33.8855,33.8314,33.8382,57346.0
2016-05-11 10:05:00,50.05,50.07,50.01,50.04,79544.0,33.8247,33.8382,33.7976,33.8179,79544.0
2016-05-11 10:10:00,50.05,50.07,49.9,49.91,147966.0,33.8247,33.8382,33.7233,33.73,147966.0
2016-05-11 10:15:00,49.91,49.96,49.87,49.96,73739.0,33.73,33.7638,33.703,33.7638,73739.0
2016-05-11 10:20:00,49.96,50.0,49.92,49.96,33043.0,33.7638,33.7909,33.7368,33.7638,33043.0
2016-05-11 10:25:00,49.96,50.06,49.96,50.06,41772.0,33.7638,33.8314,33.7638,33.8314,41772.0
2016-05-11 10:30:00,50.06,50.12,49.98,50.01,66379.0,33.8314,33.872,33.7773,33.7976,66379.0
2016-05-11 10:35:00,50.0,50.03,49.95,50.01,46620.0,33.7909,33.8111,33.7571,33.7976,46620.0
2016-05-11 10:40:00,50.01,50.03,49.95,49.96,78652.0,33.7976,33.8111,33.7571,33.7638,78652.0
2016-05-11 10:45:00,49.96,49.97,49.9,49.93,57322.0,33.7638,33.7706,33.7233,33.7436,57322.0
2016-05-11 10:50:00,49.92,49.98,49.87,49.97,35463.0,33.7368,33.7773,33.703,33.7706,35463.0
2016-05-11 10:55:00,49.98,50.0,49.94,49.96,34888.0,33.7773,33.7909,33.7503,33.7638,34888.0
2016-05-11 11:00:00,49.95,50.0,49.92,49.98,109467.0,33.7571,33.7909,33.7368,33.7773,109467.0
2016-05-11 11:05:00,49.98,50.0,49.92,49.96,69593.0,33.7773,33.7909,33.7368,33.7638,69593.0
2016-05-11 11:10:00,49.97,49.98,49.89,49.92,79411.0,33.7706,33.7773,33.7165,33.7368,79411.0
2016-05-11 11:15:00,49.92,49.94,49.91,49.94,45697.0,33.7368,33.7503,33.73,33.7503,45697.0
2016-05-11 11:20:00,49.93,49.97,49.91,49.96,41176.0,33.7436,33.7706,33.73,33.7638,41176.0
2016-05-11 11:25:00,49.95,50.0,49.95,49.98,32994.0,33.7571,33.7909,33.7571,33.7773,32994.0
2016-05-11 11:30:00,49.98,50.0,49.96,49.98,105221.0,33.7773,33.7909,33.7638,33.7773,105221.0
2016-05-11 11:35:00,49.98,50.0,49.96,49.97,26585.0,33.7773,33.7909,33.7638,33.7706,26585.0
2016-05-11 11:40:00,49.96,49.98,49.94,49.97,41101.0,33.7638,33.7773,33.7503,33.7706,41101.0
2016-05-11 11:45:00,49.96,49.97,49.92,49.94,38423.0,33.7638,33.7706,33.7368,33.7503,38423.0
2016-05-11 11:50:00,49.92,49.99,49.91,49.99,50961.0,33.7368,33.7841,33.73,33.7841,50961.0
2016-05-11 11:55:00,49.99,50.01,49.94,49.98,49317.0,33.7841,33.7976,33.7503,33.7773,49317.0
2016-05-11 12:00:00,49.98,50.0,49.96,50.0,31815.0,33.7773,33.7909,33.7638,33.7909,31815.0
2016-05-11 12:05:00,50.0,50.04,49.99,50.02,128150.0,33.7909,33.8179,33.7841,33.8044,128150.0
2016-05-11 12:10:00,50.01,50.03,50.0,50.02,26681.0,33.7976,33.8111,33.7909,33.8044,26681.0
2016-05-11 12:15:00,50.03,50.03,49.97,49.99,68183.0,33.8111,33.8111,33.7706,33.7841,68183.0
2016-05-11 12:20:00,50.0,50.06,50.0,50.02,49059.0,33.7909,33.8314,33.7909,33.8044,49059.0
2016-05-11 12:25:00,50.02,50.09,50.01,50.08,37539.0,33.8044,33.8517,33.7976,33.8449,37539.0
2016-05-11 12:30:00,50.07,50.09,50.05,50.07,35499.0,33.8382,33.8517,33.8247,33.8382,35499.0
2016-05-11 12:35:00,50.07,50.08,50.05,50.08,84275.0,33.8382,33.8449,33.8247,33.8449,84275.0
2016-05-11 12:40:00,50.07,50.16,50.07,50.14,90039.0,33.8382,33.899,33.8382,33.8855,90039.0
2016-05-11 12:45:00,50.14,50.16,50.12,50.13,40272.0,33.8855,33.899,33.872,33.8787,40272.0
2016-05-11 12:50:00,50.13,50.15,50.09,50.1,32700.0,33.8787,33.8922,33.8517,33.8584,32700.0
2016-05-11 12:55:00,50.09,50.09,50.03,50.06,74988.0,33.8517,33.8517,33.8111,33.8314,74988.0
2016-05-11 13:00:00,50.06,50.08,50.01,50.02,69600.0,33.8314,33.8449,33.7976,33.8044,69600.0
2016-05-11 13:05:00,50.02,50.03,49.99,50.0,44407.0,33.8044,33.8111,33.7841,33.7909,44407.0
2016-05-11 13:10:00,50.01,50.03,50.0,50.0,21567.0,33.7976,33.8111,33.7909,33.7909,21567.0
2016-05-11 13:15:00,50.01,50.02,49.97,49.99,39817.0,33.7976,33.8044,33.7706,33.7841,39817.0
2016-05-11 13:20:00,49.99,50.05,49.98,50.05,50582.0,33.7841,33.8247,33.7773,33.8247,50582.0
2016-05-11 13:25:00,50.05,50.09,50.05,50.07,16931.0,33.8247,33.8517,33.8247,33.8382,16931.0
2016-05-11 13:30:00,50.06,50.07,50.03,50.06,18030.0,33.8314,33.8382,33.8111,33.8314,18030.0
2016-05-11 13:35:00,50.05,50.07,50.03,50.04,17587.0,33.8247,33.8382,33.8111,33.8179,17587.0
2016-05-11 13:40:00,50.05,50.1,50.04,50.09,30879.0,33.8247,33.8584,33.8179,33.8517,30879.0
2016-05-11 13:45:00,50.09,50.18,50.08,50.17,44285.0,33.8517,33.9125,33.8449,33.9057,44285.0
2016-05-11 13:50:00,50.17,50.22,50.13,50.21,92630.0,33.9057,33.9395,33.8787,33.9328,92630.0
2016-05-11 13:55:00,50.21,50.22,50.13,50.13,48889.0,33.9328,33.9395,33.8787,33.8787,48889.0
2016-05-11 14:00:00,50.13,50.15,50.12,50.14,32689.0,33.8787,33.8922,33.872,33.8855,32689.0
2016-05-11 14:05:00,50.14,50.15,50.07,50.07,29426.0,33.8855,33.8922,33.8382,33.8382,29426.0
2016-05-11 14:10:00,50.08,50.13,50.07,50.13,38833.0,33.8449,33.8787,33.8382,33.8787,38833.0
2016-05-11 14:15:00,50.13,50.14,50.09,50.13,29154.0,33.8787,33.8855,33.8517,33.8787,29154.0
2016-05-11 14:20:00,50.14,50.15,50.13,50.15,38352.0,33.8855,33.8922,33.8787,33.8922,38352.0
2016-05-11 14:25:00,50.14,50.16,50.12,50.14,48377.0,33.8855,33.899,33.872,33.8855,48377.0
2016-05-11 14:30:00,50.14,50.15,50.11,50.12,28554.0,33.8855,33.8922,33.8652,33.872,28554.0
2016-05-11 14:35:00,50.12,50.12,50.09,50.12,41718.0,33.872,33.872,33.8517,33.872,41718.0
2016-05-11 14:40:00,50.13,50.15,50.12,50.14,23677.0,33.8787,33.8922,33.872,33.8855,23677.0
2016-05-11 14:45:00,50.14,50.17,50.13,50.15,36395.0,33.8855,33.9057,33.8787,33.8922,36395.0
2016-05-11 14:50:00,50.15,50.19,50.14,50.18,32220.0,33.8922,33.9193,33.8855,33.9125,32220.0
2016-05-11 14:55:00,50.19,50.19,50.12,50.13,42595.0,33.9193,33.9193,33.872,33.8787,42595.0
2016-05-11 15:00:00,50.14,50.18,50.13,50.18,70600.0,33.8855,33.9125,33.8787,33.9125,70600.0
2016-05-11 15:05:00,50.18,50.18,50.15,50.15,59670.0,33.9125,33.9125,33.8922,33.8922,59670.0
2016-05-11 15:10:00,50.15,50.17,50.13,50.14,52817.0,33.8922,33.9057,33.8787,33.8855,52817.0
2016-05-11 15:15:00,50.14,50.16,50.13,50.14,57213.0,33.8855,33.899,33.8787,33.8855,57213.0
2016-05-11 15:20:00,50.14,50.19,50.13,50.16,54682.0,33.8855,33.9193,33.8787,33.899,54682.0
2016-05-11 15:25:00,50.15,50.24,50.15,50.24,67670.0,33.8922,33.9531,33.8922,33.9531,67670.0
2016-05-11 15:30:00,50.24,50.27,50.23,50.27,100955.0,33.9531,33.9733,33.9463,33.9733,100955.0
2016-05-11 15:35:00,50.27,50.28,50.24,50.28,97323.0,33.9733,33.9801,33.9531,33.9801,97323.0
2016-05-11 15:40:00,50.28,50.28,50.25,50.26,86329.0,33.9801,33.9801,33.9598,33.9666,86329.0
2016-05-11 15:45:00,50.26,50.29,50.25,50.27,109152.0,33.9666,33.9868,33.9598,33.9733,109152.0
2016-05-11 15:50:00,50.27,50.28,50.24,50.25,62958.0,33.9733,33.9801,33.9531,33.9598,62958.0
2016-05-11 15:55:00,50.25,50.33,50.24,50.31,246781.0,33.9598,34.0139,33.9531,34.0004,246781.0
2016-05-12 09:30:00,49.76,49.84,49.53,49.57,114181.0,34.0041,34.0588,33.8469,33.8743,114181.0
2016-05-12 09:35:00,49.56,49.6,49.34,49.35,95938.0,33.8674,33.8948,33.7171,33.7239,95938.0
2016-05-12 09:40:00,49.35,49.67,49.35,49.67,85577.0,33.7239,33.9426,33.7239,33.9426,85577.0
2016-05-12 09:45:00,49.66,49.87,49.64,49.71,88026.0,33.9358,34.0793,33.9221,33.9699,88026.0
2016-05-12 09:50:00,49.7,49.99,49.7,49.86,84830.0,33.9631,34.1613,33.9631,34.0724,84830.0
2016-05-12 09:55:00,49.87,49.95,49.86,49.89,53820.0,34.0793,34.1339,34.0724,34.0929,53820.0
2016-05-12 10:00:00,49.88,49.94,49.83,49.85,76716.0,34.0861,34.1271,34.0519,34.0656,76716.0
2016-05-12 10:05:00,49.86,49.87,49.79,49.82,53460.0,34.0724,34.0793,34.0246,34.0451,53460.0
2016-05-12 10:10:00,49.81,49.9,49.76,49.89,32050.0,34.0383,34.0998,34.0041,34.0929,32050.0
2016-05-12 10:15:00,49.89,49.95,49.84,49.88,69392.0,34.0929,34.1339,34.0588,34.0861,69392.0
2016-05-12 10:20:00,49.87,49.95,49.83,49.92,39600.0,34.0793,34.1339,34.0519,34.1134,39600.0
2016-05-12 10:25:00,49.93,50.0,49.93,49.99,40044.0,34.1203,34.1681,34.1203,34.1613,40044.0
2016-05-12 10:30:00,49.99,50.05,49.98,50.04,76094.0,34.1613,34.2023,34.1544,34.1954,76094.0
2016-05-12 10:35:00,50.03,50.06,50.01,50.06,63710.0,34.1886,34.2091,34.1749,34.2091,63710.0
2016-05-12 10:40:00,50.05,50.11,50.05,50.07,63346.0,34.2023,34.2433,34.2023,34.2159,63346.0
2016-05-12 10:45:00,50.07,50.15,50.05,50.11,103106.0,34.2159,34.2706,34.2023,34.2433,103106.0
2016-05-12 10:50:00,50.12,50.2,50.11,50.2,82948.0,34.2501,34.3048,34.2433,34.3048,82948.0
2016-05-12 10:55:00,50.2,50.24,50.18,50.23,67286.0,34.3048,34.3321,34.2911,34.3253,67286.0
2016-05-12 11:00:00,50.22,50.24,50.1,50.1,76997.0,34.3184,34.3321,34.2364,34.2364,76997.0
2016-05-12 11:05:00,50.09,50.18,50.08,50.11,46640.0,34.2296,34.2911,34.2228,34.2433,46640.0
2016-05-12 11:10:00,50.11,50.22,50.11,50.2,42121.0,34.2433,34.3184,34.2433,34.3048,42121.0
2016-05-12 11:15:00,50.2,50.28,50.19,50.23,72559.0,34.3048,34.3595,34.2979,34.3253,72559.0
2016-05-12 11:20:00,50.23,50.26,50.21,50.23,37283.0,34.3253,34.3458,34.3116,34.3253,37283.0
2016-05-12 11:25:00,50.24,50.25,50.18,50.24,63192.0,34.3321,34.339,34.2911,34.3321,63192.0
2016-05-12 11:30:00,50.24,50.24,50.12,50.17,99158.0,34.3321,34.3321,34.2501,34.2843,99158.0
2016-05-12 11:35:00,50.16,50.2,50.14,50.2,42591.0,34.2774,34.3048,34.2638,34.3048,42591.0
2016-05-12 11:40:00,50.19,50.25,50.18,50.19,45996.0,34.2979,34.339,34.2911,34.2979,45996.0
2016-05-12 11:45:00,50.2,50.22,50.17,50.18,53975.0,34.3048,34.3184,34.2843,34.2911,53975.0
2016-05-12 11:50:00,50.18,50.21,50.16,50.19,46861.0,34.2911,34.3116,34.2774,34.2979,46861.0
2016-05-12 11:55:00,50.19,50.2,50.16,50.18,39498.0,34.2979,34.3048,34.2774,34.2911,39498.0
2016-05-12 12:00:00,50.18,50.18,50.1,50.11,48393.0,34.2911,34.2911,34.2364,34.2433,48393.0
2016-05-12 12:05:00,50.12,50.19,50.12,50.16,82887.0,34.2501,34.2979,34.2501,34.2774,82887.0
2016-05-12 12:10:00,50.16,50.19,50.15,50.19,29973.0,34.2774,34.2979,34.2706,34.2979,29973.0
2016-05-12 12:15:00,50.19,50.2,50.17,50.18,64609.0,34.2979,34.3048,34.2843,34.2911,64609.0
2016-05-12 12:20:00,50.18,50.21,50.15,50.21,27780.0,34.2911,34.3116,34.2706,34.3116,27780.0
2016-05-12 12:25:00,50.2,50.24,50.2,50.22,20722.0,34.3048,34.3321,34.3048,34.3184,20722.0
2016-05-12 12:30:00,50.22,50.23,50.17,50.21,43377.0,34.3184,34.3253,34.2843,34.3116,43377.0
2016-05-12 12:35:00,50.2,50.2,50.13,50.13,46570.0,34.3048,34.3048,34.2569,34.2569,46570.0
2016-05-12 12:40:00,50.13,50.16,50.12,50.15,53547.0,34.2569,34.2774,34.2501,34.2706,53547.0
2016-05-12 12:45:00,50.14,50.21,50.14,50.17,49093.0,34.2638,34.3116,34.2638,34.2843,49093.0
2016-05-12 12:50:00,50.17,50.23,50.16,50.2,20718.0,34.2843,34.3253,34.2774,34.3048,20718.0
2016-05-12 12:55:00,50.2,50.23,50.2,50.23,17402.0,34.3048,34.3253,34.3048,34.3253,17402.0
2016-05-12 13:00:00,50.23,50.25,50.19,50.25,35023.0,34.3253,34.339,34.2979,34.339,35023.0
2016-05-12 13:05:00,50.25,50.28,50.23,50.28,53868.0,34.339,34.3595,34.3253,34.3595,53868.0
2016-05-12 13:10:00,50.29,50.3,50.25,50.28,51179.0,34.3663,34.3731,34.339,34.3595,51179.0
2016-05-12 13:15:00,50.29,50.33,50.28,50.31,59911.0,34.3663,34.3936,34.3595,34.38,59911.0
2016-05-12 13:20:00,50.32,50.33,50.28,50.28,47979.0,34.3868,34.3936,34.3595,34.3595,47979.0
2016-05-12 13:25:00,50.28,50.32,50.28,50.3,64011.0,34.3595,34.3868,34.3595,34.3731,64011.0
2016-05-12 13:30:00,50.31,50.32,50.27,50.27,71317.0,34.38,34.3868,34.3526,34.3526,71317.0
2016-05-12 13:35:00,50.27,50.28,50.2,50.23,25011.0,34.3526,34.3595,34.3048,34.3253,25011.0
2016-05-12 13:40:00,50.23,50.27,50.22,50.24,27014.0,34.3253,34.3526,34.3184,34.3321,27014.0
2016-05-12 13:45:00,50.23,50.25,50.18,50.19,20821.0,34.3253,34.339,34.2911,34.2979,20821.0
2016-05-12 13:50:00,50.19,50.24,50.18,50.23,20037.0,34.2979,34.3321,34.2911,34.3253,20037.0
2016-05-12 13:55:00,50.23,50.25,50.2,50.21,42158.0,34.3253,34.339,34.3048,34.3116,42158.0
2016-05-12 14:00:00,50.21,50.25,50.21,50.25,42370.0,34.3116,34.339,34.3116,34.339,42370.0
2016-05-12 14:05:00,50.25,50.3,50.23,50.29,44357.0,34.339,34.3731,34.3253,34.3663,44357.0
2016-05-12 14:10:00,50.28,50.29,50.24,50.25,42734.0,34.3595,34.3663,34.3321,34.339,42734.0
2016-05-12 14:15:00,50.25,50.26,50.22,50.24,27973.0,34.339,34.3458,34.3184,34.3321,27973.0
2016-05-12 14:20:00,50.25,50.25,50.23,50.23,42622.0,34.339,34.339,34.3253,34.3253,42622.0
2016-05-12 14:25:00,50.23,50.29,50.23,50.28,32088.0,34.3253,34.3663,34.3253,34.3595,32088.0
2016-05-12 14:30:00,50.29,50.29,50.23,50.24,55131.0,34.3663,34.3663,34.3253,34.3321,55131.0
2016-05-12 14:35:00,50.23,50.24,50.22,50.23,37740.0,34.3253,34.3321,34.3184,34.3253,37740.0
2016-05-12 14:40:00,50.24,50.26,50.23,50.26,31488.0,34.3321,34.3458,34.3253,34.3458,31488.0
2016-05-12 14:45:00,50.26,50.26,50.22,50.23,48329.0,34.3458,34.3458,34.3184,34.3253,48329.0
2016-05-12 14:50:00,50.23,50.23,50.2,50.21,26991.0,34.3253,34.3253,34.3048,34.3116,26991.0
2016-05-12 14:55:00,50.21,50.23,50.2,50.21,54225.0,34.3116,34.3253,34.3048,34.3116,54225.0
2016-05-12 15:00:00,50.2,50.25,50.2,50.22,34148.0,34.3048,34.339,34.3048,34.3184,34148.0
2016-05-12 15:05:00,50.23,50.23,50.17,50.17,28896.0,34.3253,34.3253,34.2843,34.2843,28896.0
2016-05-12 15:10:00,50.18,50.21,50.17,50.2,44715.0,34.2911,34.3116,34.2843,34.3048,44715.0
2016-05-12 15:15:00,50.2,50.23,50.19,50.22,43367.0,34.3048,34.3253,34.2979,34.3184,43367.0
2016-05-12 15:20:00,50.22,50.26,50.21,50.24,49152.0,34.3184,34.3458,34.3116,34.3321,49152.0
2016-05-12 15:25:00,50.25,50.28,50.17,50.18,100311.0,34.339,34.3595,34.2843,34.2911,100311.0
2016-05-12 15:30:00,50.17,50.24,50.16,50.2,83728.0,34.2843,34.3321,34.2774,34.3048,83728.0
2016-05-12 15:35:00,50.2,50.21,50.19,50.2,48892.0,34.3048,34.3116,34.2979,34.3048,48892.0
2016-05-12 15:40:00,50.2,50.2,50.18,50.18,89530.0,34.3048,34.3048,34.2911,34.2911,89530.0
2016-05-12 15:45:00,50.18,50.2,50.16,50.2,96065.0,34.2911,34.3048,34.2774,34.3048,96065.0
2016-05-12 15:50:00,50.2,50.2,50.14,50.16,102213.0,34.3048,34.3048,34.2638,34.2774,102213.0
2016-05-12 15:55:00,50.16,50.18,50.14,50.18,227942.0,34.2774,34.2911,34.2638,34.2911,227942.0
2016-05-13 09:30:00,50.1,50.1,49.9,49.95,96127.0,34.2364,34.2364,34.0998,34.1339,96127.0
2016-05-13 09:35:00,49.96,49.97,49.68,49.85,105663.0,34.1408,34.1476,33.9494,34.0656,105663.0
2016-05-13 09:40:00,49.85,49.99,49.74,49.91,109685.0,34.0656,34.1613,33.9904,34.1066,109685.0
2016-05-13 09:45:00,49.92,49.99,49.85,49.96,50532.0,34.1134,34.1613,34.0656,34.1408,50532.0
2016-05-13 09:50:00,49.96,50.13,49.95,50.11,64606.0,34.1408,34.2569,34.1339,34.2433,64606.0
2016-05-13 09:55:00,50.11,50.19,49.99,50.0,78436.0,34.2433,34.2979,34.1613,34.1681,78436.0
2016-05-13 10:00:00,50.01,50.05,49.88,49.93,52483.0,34.1749,34.2023,34.0861,34.1203,52483.0
2016-05-13 10:05:00,49.93,49.94,49.82,49.83,54205.0,34.1203,34.1271,34.0451,34.0519,54205.0
2016-05-13 10:10:00,49.83,49.93,49.82,49.89,66726.0,34.0519,34.1203,34.0451,34.0929,66726.0
2016-05-13 10:15:00,49.88,49.96,49.83,49.83,53630.0,34.0861,34.1408,34.0519,34.0519,53630.0
2016-05-13 10:20:00,49.83,49.96,49.82,49.96,39136.0,34.0519,34.1408,34.0451,34.1408,39136.0
2016-05-13 10:25:00,49.96,50.02,49.95,50.0,57976.0,34.1408,34.1818,34.1339,34.1681,57976.0
2016-05-13 10:30:00,49.99,50.14,49.98,50.09,64783.0,34.1613,34.2638,34.1544,34.2296,64783.0
2016-05-13 10:35:00,50.09,50.21,50.09,50.1,49119.0,34.2296,34.3116,34.2296,34.2364,49119.0
2016-05-13 10:40:00,50.1,50.11,50.01,50.01,38561.0,34.2364,34.2433,34.1749,34.1749,38561.0
2016-05-13 10:45:00,50.01,50.02,49.95,49.97,29946.0,34.1749,34.1818,34.1339,34.1476,29946.0
2016-05-13 10:50:00,49.98,50.1,49.96,50.07,37277.0,34.1544,34.2364,34.1408,34.2159,37277.0
2016-05-13 10:55:00,50.06,50.07,49.98,50.02,43292.0,34.2091,34.2159,34.1544,34.1818,43292.0
2016-05-13 11:00:00,50.02,50.03,49.95,50.0,41685.0,34.1818,34.1886,34.1339,34.1681,41685.0
2016-05-13 11:05:00,50.0,50.03,49.97,50.03,35008.0,34.1681,34.1886,34.1476,34.1886,35008.0
2016-05-13 11:10:00,50.02,50.1,50.01,50.06,35629.0,34.1818,34.2364,34.1749,34.2091,35629.0
2016-05-13 11:15:00,50.05,50.06,50.0,50.05,50462.0,34.2023,34.2091,34.1681,34.2023,50462.0
2016-05-13 11:20:00,50.07,50.15,50.04,50.14,61706.0,34.2159,34.2706,34.1954,34.2638,61706.0
2016-05-13 11:25:00,50.14,50.19,50.13,50.15,37399.0,34.2638,34.2979,34.2569,34.2706,37399.0
2016-05-13 11:30:00,50.15,50.15,50.07,50.07,32784.0,34.2706,34.2706,34.2159,34.2159,32784.0
2016-05-13 11:35:00,50.07,50.16,50.07,50.12,30977.0,34.2159,34.2774,34.2159,34.2501,30977.0
2016-05-13 11:40:00,50.11,50.14,50.08,50.09,18112.0,34.2433,34.2638,34.2228,34.2296,18112.0
2016-05-13 11:45:00,50.09,50.12,50.06,50.09,19547.0,34.2296,34.2501,34.2091,34.2296,19547.0
2016-05-13 11:50:00,50.08,50.1,50.06,50.1,17988.0,34.2228,34.2364,34.2091,34.2364,17988.0
2016-05-13 11:55:00,50.1,50.13,50.05,50.09,31749.0,34.2364,34.2569,34.2023,34.2296,31749.0
2016-05-13 12:00:00,50.08,50.09,50.04,50.06,28580.0,34.2228,34.2296,34.1954,34.2091,28580.0
2016-05-13 12:05:00,50.07,50.13,50.04,50.13,36303.0,34.2159,34.2569,34.1954,34.2569,36303.0
2016-05-13 12:10:00,50.13,50.13,50.04,50.05,25998.0,34.2569,34.2569,34.1954,34.2023,25998.0
2016-05-13 12:15:00,50.06,50.07,50.05,50.06,14830.0,34.2091,34.2159,34.2023,34.2091,14830.0
2016-05-13 12:20:00,50.07,50.1,50.06,50.07,12798.0,34.2159,34.2364,34.2091,34.2159,12798.0
2016-05-13 12:25:00,50.06,50.09,50.05,50.07,16282.0,34.2091,34.2296,34.2023,34.2159,16282.0
2016-05-13 12:30:00,50.06,50.09,50.04,50.08,16879.0,34.2091,34.2296,34.1954,34.2228,16879.0
2016-05-13 12:35:00,50.07,50.11,50.06,50.08,25876.0,34.2159,34.2433,34.2091,34.2228,25876.0
2016-05-13 12:40:00,50.08,50.09,50.06,50.06,16559.0,34.2228,34.2296,34.2091,34.2091,16559.0
2016-05-13 12:45:00,50.07,50.07,50.0,50.01,51101.0,34.2159,34.2159,34.1681,34.1749,51101.0
2016-05-13 12:50:00,50.01,50.06,50.0,50.02,37898.0,34.1749,34.2091,34.1681,34.1818,37898.0
2016-05-13 12:55:00,50.02,50.03,49.99,50.02,53480.0,34.1818,34.1886,34.1613,34.1818,53480.0
2016-05-13 13:00:00,50.01,50.03,49.99,50.0,39956.0,34.1749,34.1886,34.1613,34.1681,39956.0
2016-05-13 13:05:00,50.01,50.01,49.98,50.0,14001.0,34.1749,34.1749,34.1544,34.1681,14001.0
2016-05-13 13:10:00,50.0,50.03,49.99,50.01,26711.0,34.1681,34.1886,34.1613,34.1749,26711.0
2016-05-13 13:15:00,50.0,50.0,49.96,49.97,26132.0,34.1681,34.1681,34.1408,34.1476,26132.0
2016-05-13 13:20:00,49.97,49.98,49.91,49.91,23869.0,34.1476,34.1544,34.1066,34.1066,23869.0
2016-05-13 13:25:00,49.9,49.94,49.89,49.91,22701.0,34.0998,34.1271,34.0929,34.1066,22701.0
2016-05-13 13:30:00,49.91,49.93,49.89,49.89,20331.0,34.1066,34.1203,34.0929,34.0929,20331.0
2016-05-13 13:35:00,49.9,49.93,49.87,49.89,68662.0,34.0998,34.1203,34.0793,34.0929,68662.0
2016-05-13 13:40:00,49.89,49.93,49.88,49.92,16277.0,34.0929,34.1203,34.0861,34.1134,16277.0
2016-05-13 13:45:00,49.92,49.92,49.87,49.87,31167.0,34.1134,34.1134,34.0793,34.0793,31167.0
2016-05-13 13:50:00,49.88,49.88,49.84,49.86,48388.0,34.0861,34.0861,34.0588,34.0724,48388.0
2016-05-13 13:55:00,49.87,49.91,49.87,49.89,24532.0,34.0793,34.1066,34.0793,34.0929,24532.0
2016-05-13 14:00:00,49.88,49.89,49.85,49.87,25659.0,34.0861,34.0929,34.0656,34.0793,25659.0
2016-05-13 14:05:00,49.86,49.88,49.84,49.87,29330.0,34.0724,34.0861,34.0588,34.0793,29330.0
2016-05-13 14:10:00,49.87,49.9,49.85,49.89,32083.0,34.0793,34.0998,34.0656,34.0929,32083.0
2016-05-13 14:15:00,49.9,49.91,49.86,49.88,25352.0,34.0998,34.1066,34.0724,34.0861,25352.0
2016-05-13 14:20:00,49.87,49.87,49.81,49.83,28594.0,34.0793,34.0793,34.0383,34.0519,28594.0
2016-05-13 14:25:00,49.83,49.88,49.83,49.87,50732.0,34.0519,34.0861,34.0519,34.0793,50732.0
2016-05-13 14:30:00,49.86,49.91,49.85,49.91,45644.0,34.0724,34.1066,34.0656,34.1066,45644.0
2016-05-13 14:35:00,49.9,49.91,49.85,49.86,29263.0,34.0998,34.1066,34.0656,34.0724,29263.0
2016-05-13 14:40:00,49.87,49.87,49.83,49.85,25600.0,34.0793,34.0793,34.0519,34.0656,25600.0
2016-05-13 14:45:00,49.86,49.86,49.81,49.85,58404.0,34.0724,34.0724,34.0383,34.0656,58404.0
2016-05-13 14:50:00,49.83,49.86,49.83,49.84,23171.0,34.0519,34.0724,34.0519,34.0588,23171.0
2016-05-13 14:55:00,49.84,49.86,49.83,49.83,22687.0,34.0588,34.0724,34.0519,34.0519,22687.0
2016-05-13 15:00:00,49.84,49.85,49.82,49.83,30908.0,34.0588,34.0656,34.0451,34.0519,30908.0
2016-05-13 15:05:00,49.82,49.83,49.79,49.8,43123.0,34.0451,34.0519,34.0246,34.0314,43123.0
2016-05-13 15:10:00,49.8,49.82,49.78,49.8,52882.0,34.0314,34.0451,34.0178,34.0314,52882.0
2016-05-13 15:15:00,49.8,49.85,49.8,49.81,44804.0,34.0314,34.0656,34.0314,34.0383,44804.0
2016-05-13 15:20:00,49.81,49.82,49.78,49.78,25817.0,34.0383,34.0451,34.0178,34.0178,25817.0
2016-05-13 15:25:00,49.79,49.81,49.77,49.81,24630.0,34.0246,34.0383,34.0109,34.0383,24630.0
2016-05-13 15:30:00,49.81,49.82,49.78,49.79,34361.0,34.0383,34.0451,34.0178,34.0246,34361.0
2016-05-13 15:35:00,49.79,49.82,49.78,49.82,47065.0,34.0246,34.0451,34.0178,34.0451,47065.0
2016-05-13 15:40:00,49.82,49.86,49.81,49.82,96951.0,34.0451,34.0724,34.0383,34.0451,96951.0
2016-05-13 15:45:00,49.82,49.87,49.82,49.87,64186.0,34.0451,34.0793,34.0451,34.0793,64186.0
2016-05-13 15:50:00,49.87,49.91,49.86,49.87,117162.0,34.0793,34.1066,34.0724,34.0793,117162.0
2016-05-13 15:55:00,49.87,49.9,49.85,49.88,188330.0,34.0793,34.0998,34.0656,34.0861,188330.0
2016-05-16 09:30:00,49.75,49.86,49.66,49.69,154127.0,33.9973,34.0724,33.9358,33.9563,154127.0
2016-05-16 09:35:00,49.68,49.69,49.51,49.6,68562.0,33.9494,33.9563,33.8333,33.8948,68562.0
2016-05-16 09:40:00,49.58,49.74,49.56,49.71,63228.0,33.8811,33.9904,33.8674,33.9699,63228.0
2016-05-16 09:45:00,49.71,49.81,49.69,49.71,57317.0,33.9699,34.0383,33.9563,33.9699,57317.0
2016-05-16 09:50:00,49.71,49.76,49.65,49.73,132341.0,33.9699,34.0041,33.9289,33.9836,132341.0
2016-05-16 09:55:00,49.73,49.79,49.71,49.77,66644.0,33.9836,34.0246,33.9699,34.0109,66644.0
2016-05-16 10:00:00,49.77,49.83,49.72,49.72,78221.0,34.0109,34.0519,33.9768,33.9768,78221.0
2016-05-16 10:05:00,49.72,49.74,49.67,49.73,64264.0,33.9768,33.9904,33.9426,33.9836,64264.0
2016-05-16 10:10:00,49.72,49.74,49.63,49.68,86509.0,33.9768,33.9904,33.9153,33.9494,86509.0
2016-05-16 10:15:00,49.69,49.75,49.68,49.74,69920.0,33.9563,33.9973,33.9494,33.9904,69920.0
2016-05-16 10:20:00,49.74,49.8,49.7,49.79,39695.0,33.9904,34.0314,33.9631,34.0246,39695.0
2016-05-16 10:25:00,49.79,49.81,49.75,49.76,36505.0,34.0246,34.0383,33.9973,34.0041,36505.0
2016-05-16 10:30:00,49.76,49.81,49.73,49.74,38985.0,34.0041,34.0383,33.9836,33.9904,38985.0
2016-05-16 10:35:00,49.73,49.82,49.73,49.82,40557.0,33.9836,34.0451,33.9836,34.0451,40557.0
2016-05-16 10:40:00,49.81,49.85,49.8,49.82,37855.0,34.0383,34.0656,34.0314,34.0451,37855.0
2016-05-16 10:45:00,49.82,49.83,49.78,49.81,52315.0,34.0451,34.0519,34.0178,34.0383,52315.0
2016-05-16 10:50:00,49.82,49.93,49.81,49.92,49183.0,34.0451,34.1203,34.0383,34.1134,49183.0
2016-05-16 10:55:00,49.93,49.93,49.82,49.84,44163.0,34.1203,34.1203,34.0451,34.0588,44163.0
2016-05-16 11:00:00,49.84,49.88,49.81,49.81,42325.0,34.0588,34.0861,34.0383,34.0383,42325.0
2016-05-16 11:05:00,49.81,49.9,49.8,49.9,64937.0,34.0383,34.0998,34.0314,34.0998,64937.0
2016-05-16 11:10:00,49.89,49.9,49.8,49.81,47791.0,34.0929,34.0998,34.0314,34.0383,47791.0
2016-05-16 11:15:00,49.82,49.82,49.78,49.81,36399.0,34.0451,34.0451,34.0178,34.0383,36399.0
2016-05-16 11:20:00,49.82,49.88,49.81,49.82,44164.0,34.0451,34.0861,34.0383,34.0451,44164.0
2016-05-16 11:25:00,49.82,49.86,49.79,49.82,28446.0,34.0451,34.0724,34.0246,34.0451,28446.0
2016-05-16 11:30:00,49.82,49.82,49.74,49.76,24300.0,34.0451,34.0451,33.9904,34.0041,24300.0
2016-05-16 11:35:00,49.75,49.77,49.7,49.7,19225.0,33.9973,34.0109,33.9631,33.9631,19225.0
2016-05-16 11:40:00,49.71,49.73,49.69,49.73,30402.0,33.9699,33.9836,33.9563,33.9836,30402.0
2016-05-16 11:45:00,49.73,49.75,49.7,49.73,24443.0,33.9836,33.9973,33.9631,33.9836,24443.0
2016-05-16 11:50:00,49.73,49.76,49.67,49.7,21466.0,33.9836,34.0041,33.9426,33.9631,21466.0
2016-05-16 11:55:00,49.7,49.7,49.65,49.66,36324.0,33.9631,33.9631,33.9289,33.9358,36324.0
2016-05-16 12:00:00,49.66,49.73,49.65,49.7,15562.0,33.9358,33.9836,33.9289,33.9631,15562.0
2016-05-16 12:05:00,49.71,49.72,49.68,49.69,31453.0,33.9699,33.9768,33.9494,33.9563,31453.0
2016-05-16 12:10:00,49.69,49.72,49.68,49.68,38585.0,33.9563,33.9768,33.9494,33.9494,38585.0
2016-05-16 12:15:00,49.68,49.72,49.68,49.69,38664.0,33.9494,33.9768,33.9494,33.9563,38664.0
2016-05-16 12:20:00,49.7,49.73,49.69,49.71,24466.0,33.9631,33.9836,33.9563,33.9699,24466.0
2016-05-16 12:25:00,49.71,49.72,49.68,49.68,25351.0,33.9699,33.9768,33.9494,33.9494,25351.0
2016-05-16 12:30:00,49.68,49.7,49.67,49.68,19726.0,33.9494,33.9631,33.9426,33.9494,19726.0
2016-05-16 12:35:00,49.68,49.69,49.65,49.66,21905.0,33.9494,33.9563,33.9289,33.9358,21905.0
2016-05-16 12:40:00,49.66,49.71,49.66,49.7,21338.0,33.9358,33.9699,33.9358,33.9631,21338.0
2016-05-16 12:45:00,49.71,49.71,49.68,49.69,22163.0,33.9699,33.9699,33.9494,33.9563,22163.0
2016-05-16 12:50:00,49.69,49.75,49.69,49.75,21343.0,33.9563,33.9973,33.9563,33.9973,21343.0
2016-05-16 12:55:00,49.75,49.78,49.75,49.75,17551.0,33.9973,34.0178,33.9973,33.9973,17551.0
2016-05-16 13:00:00,49.74,49.79,49.73,49.78,23013.0,33.9904,34.0246,33.9836,34.0178,23013.0
2016-05-16 13:05:00,49.78,49.79,49.75,49.75,16371.0,34.0178,34.0246,33.9973,33.9973,16371.0
2016-05-16 13:10:00,49.75,49.79,49.74,49.77,16853.0,33.9973,34.0246,33.9904,34.0109,16853.0
2016-05-16 13:15:00,49.78,49.79,49.75,49.75,25472.0,34.0178,34.0246,33.9973,33.9973,25472.0
2016-05-16 13:20:00,49.75,49.78,49.74,49.74,33094.0,33.9973,34.0178,33.9904,33.9904,33094.0
2016-05-16 13:25:00,49.75,49.75,49.73,49.73,52108.0,33.9973,33.9973,33.9836,33.9836,52108.0
2016-05-16 13:30:00,49.73,49.77,49.73,49.76,38112.0,33.9836,34.0109,33.9836,34.0041,38112.0
2016-05-16 13:35:00,49.76,49.77,49.74,49.77,17490.0,34.0041,34.0109,33.9904,34.0109,17490.0
2016-05-16 13:40:00,49.76,49.76,49.73,49.74,21900.0,34.0041,34.0041,33.9836,33.9904,21900.0
2016-05-16 13:45:00,49.74,49.77,49.73,49.76,35803.0,33.9904,34.0109,33.9836,34.0041,35803.0
2016-05-16 13:50:00,49.77,49.77,49.74,49.75,20755.0,34.0109,34.0109,33.9904,33.9973,20755.0
2016-05-16 13:55:00,49.76,49.84,49.76,49.83,21414.0,34.0041,34.0588,34.0041,34.0519,21414.0
2016-05-16 14:00:00,49.83,49.88,49.8,49.88,20208.0,34.0519,34.0861,34.0314,34.0861,20208.0
2016-05-16 14:05:00,49.88,49.91,49.87,49.88,24587.0,34.0861,34.1066,34.0793,34.0861,24587.0
2016-05-16 14:10:00,49.88,49.89,49.85,49.86,31237.0,34.0861,34.0929,34.0656,34.0724,31237.0
2016-05-16 14:15:00,49.86,49.89,49.84,49.84,19732.0,34.0724,34.0929,34.0588,34.0588,19732.0
2016-05-16 14:20:00,49.85,49.89,49.85,49.89,26334.0,34.0656,34.0929,34.0656,34.0929,26334.0
2016-05-16 14:25:00,49.89,49.89,49.84,49.86,20322.0,34.0929,34.0929,34.0588,34.0724,20322.0
2016-05-16 14:30:00,49.85,49.88,49.83,49.87,50420.0,34.0656,34.0861,34.0519,34.0793,50420.0
2016-05-16 14:35:00,49.87,49.88,49.81,49.82,46146.0,34.0793,34.0861,34.0383,34.0451,46146.0
2016-05-16 14:40:00,49.81,49.86,49.8,49.84,36746.0,34.0383,34.0724,34.0314,34.0588,36746.0
2016-05-16 14:45:00,49.85,49.9,49.84,49.87,31762.0,34.0656,34.0998,34.0588,34.0793,31762.0
2016-05-16 14:50:00,49.88,49.88,49.84,49.86,38860.0,34.0861,34.0861,34.0588,34.0724,38860.0
2016-05-16 14:55:00,49.85,49.89,49.84,49.88,38387.0,34.0656,34.0929,34.0588,34.0861,38387.0
2016-05-16 15:00:00,49.87,49.9,49.86,49.86,32251.0,34.0793,34.0998,34.0724,34.0724,32251.0
2016-05-16 15:05:00,49.86,49.92,49.85,49.91,36073.0,34.0724,34.1134,34.0656,34.1066,36073.0
2016-05-16 15:10:00,49.91,49.92,49.85,49.88,30571.0,34.1066,34.1134,34.0656,34.0861,30571.0
2016-05-16 15:15:00,49.88,49.9,49.87,49.89,40421.0,34.0861,34.0998,34.0793,34.0929,40421.0
2016-05-16 15:20:00,49.9,49.92,49.89,49.91,29436.0,34.0998,34.1134,34.0929,34.1066,29436.0
2016-05-16 15:25:00,49.91,49.93,49.89,49.93,39728.0,34.1066,34.1203,34.0929,34.1203,39728.0
2016-05-16 15:30:00,49.92,49.93,49.9,49.9,43204.0,34.1134,34.1203,34.0998,34.0998,43204.0
2016-05-16 15:35:00,49.91,49.95,49.89,49.91,72559.0,34.1066,34.1339,34.0929,34.1066,72559.0
2016-05-16 15:40:00,49.91,49.94,49.91,49.93,35987.0,34.1066,34.1271,34.1066,34.1203,35987.0
2016-05-16 15:45:00,49.93,49.94,49.92,49.92,62637.0,34.1203,34.1271,34.1134,34.1134,62637.0
2016-05-16 15:50:00,49.92,49.93,49.89,49.91,105416.0,34.1134,34.1203,34.0929,34.1066,105416.0
2016-05-16 15:55:00,49.91,49.96,49.89,49.94,152229.0,34.1066,34.1408,34.0929,34.1271,152229.0
2016-05-17 09:30:00,49.7,49.88,49.7,49.78,132147.0,33.9631,34.0861,33.9631,34.0178,132147.0
2016-05-17 09:35:00,49.78,49.78,49.57,49.65,86025.0,34.0178,34.0178,33.8743,33.9289,86025.0
2016-05-17 09:40:00,49.68,49.76,49.59,49.76,60671.0,33.9494,34.0041,33.8879,34.0041,60671.0
2016-05-17 09:45:00,49.75,49.77,49.51,49.52,127095.0,33.9973,34.0109,33.8333,33.8401,127095.0
2016-05-17 09:50:00,49.53,49.65,49.5,49.62,95624.0,33.8469,33.9289,33.8264,33.9084,95624.0
2016-05-17 09:55:00,49.62,49.62,49.48,49.55,82554.0,33.9084,33.9084,33.8128,33.8606,82554.0
2016-05-17 10:00:00,49.57,49.66,49.55,49.62,54807.0,33.8743,33.9358,33.8606,33.9084,54807.0
2016-05-17 10:05:00,49.62,49.63,49.5,49.52,58475.0,33.9084,33.9153,33.8264,33.8401,58475.0
2016-05-17 10:10:00,49.51,49.54,49.48,49.51,59304.0,33.8333,33.8538,33.8128,33.8333,59304.0
2016-05-17 10:15:00,49.52,49.55,49.48,49.51,46402.0,33.8401,33.8606,33.8128,33.8333,46402.0
2016-05-17 10:20:00,49.5,49.55,49.47,49.54,46080.0,33.8264,33.8606,33.8059,33.8538,46080.0
2016-05-17 10:25:00,49.53,49.55,49.51,49.53,26722.0,33.8469,33.8606,33.8333,33.8469,26722.0
2016-05-17 10:30:00,49.54,49.61,49.54,49.57,49583.0,33.8538,33.9016,33.8538,33.8743,49583.0
2016-05-17 10:35:00,49.58,49.58,49.48,49.5,32975.0,33.8811,33.8811,33.8128,33.8264,32975.0
2016-05-17 10:40:00,49.5,49.55,49.5,49.51,29142.0,33.8264,33.8606,33.8264,33.8333,29142.0
2016-05-17 10:45:00,49.51,49.52,49.47,49.47,31957.0,33.8333,33.8401,33.8059,33.8059,31957.0
2016-05-17 10:50:00,49.47,49.47,49.32,49.35,94091.0,33.8059,33.8059,33.7034,33.7239,94091.0
2016-05-17 10:55:00,49.34,49.39,49.32,49.39,35138.0,33.7171,33.7513,33.7034,33.7513,35138.0
2016-05-17 11:00:00,49.38,49.39,49.32,49.32,50047.0,33.7444,33.7513,33.7034,33.7034,50047.0
2016-05-17 11:05:00,49.32,49.33,49.27,49.3,48905.0,33.7034,33.7103,33.6693,33.6898,48905.0
2016-05-17 11:10:00,49.29,49.32,49.26,49.28,79383.0,33.6829,33.7034,33.6624,33.6761,79383.0
2016-05-17 11:15:00,49.28,49.28,49.16,49.24,79690.0,33.6761,33.6761,33.5941,33.6488,79690.0
2016-05-17 11:20:00,49.24,49.24,49.12,49.15,52711.0,33.6488,33.6488,33.5668,33.5873,52711.0
2016-05-17 11:25:00,49.15,49.19,49.13,49.17,49396.0,33.5873,33.6146,33.5736,33.6009,49396.0
2016-05-17 11:30:00,49.16,49.2,49.14,49.16,31919.0,33.5941,33.6214,33.5804,33.5941,31919.0
2016-05-17 11:35:00,49.16,49.18,49.13,49.18,29861.0,33.5941,33.6078,33.5736,33.6078,29861.0
2016-05-17 11:40:00,49.17,49.18,49.09,49.1,51478.0,33.6009,33.6078,33.5463,33.5531,51478.0
2016-05-17 11:45:00,49.1,49.11,49.03,49.05,35616.0,33.5531,33.5599,33.5052,33.5189,35616.0
2016-05-17 11:50:00,49.05,49.14,49.05,49.13,23670.0,33.5189,33.5804,33.5189,33.5736,23670.0
2016-05-17 11:55:00,49.15,49.16,49.1,49.11,38058.0,33.5873,33.5941,33.5531,33.5599,38058.0
2016-05-17 12:00:00,49.11,49.13,49.08,49.13,40062.0,33.5599,33.5736,33.5394,33.5736,40062.0
2016-05-17 12:05:00,49.13,49.14,49.1,49.14,19714.0,33.5736,33.5804,33.5531,33.5804,19714.0
2016-05-17 12:10:00,49.13,49.17,49.11,49.14,34461.0,33.5736,33.6009,33.5599,33.5804,34461.0
2016-05-17 12:15:00,49.14,49.16,49.1,49.11,31729.0,33.5804,33.5941,33.5531,33.5599,31729.0
2016-05-17 12:20:00,49.11,49.12,49.07,49.08,40002.0,33.5599,33.5668,33.5326,33.5394,40002.0
2016-05-17 12:25:00,49.07,49.09,49.06,49.08,40311.0,33.5326,33.5463,33.5257,33.5394,40311.0
2016-05-17 12:30:00,49.07,49.12,49.07,49.11,26255.0,33.5326,33.5668,33.5326,33.5599,26255.0
2016-05-17 12:35:00,49.11,49.11,49.07,49.08,33289.0,33.5599,33.5599,33.5326,33.5394,33289.0
2016-05-17 12:40:00,49.08,49.09,49.03,49.04,44287.0,33.5394,33.5463,33.5052,33.5121,44287.0
2016-05-17 12:45:00,49.04,49.08,49.02,49.07,25248.0,33.5121,33.5394,33.4984,33.5326,25248.0
2016-05-17 12:50:00,49.07,49.08,48.98,48.99,73807.0,33.5326,33.5394,33.4711,33.4779,73807.0
2016-05-17 12:55:00,48.99,49.0,48.96,49.0,29298.0,33.4779,33.4847,33.4574,33.4847,29298.0
2016-05-17 13:00:00,49.0,49.01,48.98,49.0,22990.0,33.4847,33.4916,33.4711,33.4847,22990.0
2016-05-17 13:05:00,49.0,49.02,48.97,48.98,31621.0,33.4847,33.4984,33.4642,33.4711,31621.0
2016-05-17 13:10:00,48.98,48.98,48.94,48.96,35365.0,33.4711,33.4711,33.4437,33.4574,35365.0
2016-05-17 13:15:00,48.96,49.05,48.95,49.02,33636.0,33.4574,33.5189,33.4506,33.4984,33636.0
2016-05-17 13:20:00,49.01,49.02,48.97,48.97,24156.0,33.4916,33.4984,33.4642,33.4642,24156.0
2016-05-17 13:25:00,48.98,48.99,48.96,48.98,21080.0,33.4711,33.4779,33.4574,33.4711,21080.0
2016-05-17 13:30:00,48.99,49.01,48.97,49.0,27020.0,33.4779,33.4916,33.4642,33.4847,27020.0
2016-05-17 13:35:00,49.0,49.04,49.0,49.02,35329.0,33.4847,33.5121,33.4847,33.4984,35329.0
2016-05-17 13:40:00,49.02,49.03,48.97,48.97,36580.0,33.4984,33.5052,33.4642,33.4642,36580.0
2016-05-17 13:45:00,48.98,48.98,48.93,48.94,32102.0,33.4711,33.4711,33.4369,33.4437,32102.0
2016-05-17 13:50:00,48.93,48.95,48.91,48.91,38120.0,33.4369,33.4506,33.4232,33.4232,38120.0
2016-05-17 13:55:00,48.92,48.92,48.89,48.9,101022.0,33.4301,33.4301,33.4096,33.4164,101022.0
2016-05-17 14:00:00,48.9,48.91,48.85,48.86,35052.0,33.4164,33.4232,33.3822,33.3891,35052.0
2016-05-17 14:05:00,48.86,48.86,48.8,48.84,59337.0,33.3891,33.3891,33.3481,33.3754,59337.0
2016-05-17 14:10:00,48.84,48.86,48.81,48.85,29990.0,33.3754,33.3891,33.3549,33.3822,29990.0
2016-05-17 14:15:00,48.85,48.86,48.81,48.83,41687.0,33.3822,33.3891,33.3549,33.3686,41687.0
2016-05-17 14:20:00,48.83,48.84,48.76,48.81,43234.0,33.3686,33.3754,33.3207,33.3549,43234.0
2016-05-17 14:25:00,48.8,48.85,48.73,48.84,74251.0,33.3481,33.3822,33.3002,33.3754,74251.0
2016-05-17 14:30:00,48.84,48.88,48.82,48.84,52009.0,33.3754,33.4027,33.3617,33.3754,52009.0
2016-05-17 14:35:00,48.83,48.88,48.82,48.85,38873.0,33.3686,33.4027,33.3617,33.3822,38873.0
2016-05-17 14:40:00,48.85,48.88,48.81,48.88,49316.0,33.3822,33.4027,33.3549,33.4027,49316.0
2016-05-17 14:45:00,48.88,48.92,48.87,48.92,52354.0,33.4027,33.4301,33.3959,33.4301,52354.0
2016-05-17 14:50:00,48.92,48.94,48.9,48.92,53366.0,33.4301,33.4437,33.4164,33.4301,53366.0
2016-05-17 14:55:00,48.92,48.98,48.89,48.98,53952.0,33.4301,33.4711,33.4096,33.4711,53952.0
2016-05-17 15:00:00,48.98,48.99,48.9,48.96,85381.0,33.4711,33.4779,33.4164,33.4574,85381.0
2016-05-17 15:05:00,48.96,49.03,48.95,49.02,41125.0,33.4574,33.5052,33.4506,33.4984,41125.0
2016-05-17 15:10:00,49.01,49.01,48.91,48.93,70383.0,33.4916,33.4916,33.4232,33.4369,70383.0
2016-05-17 15:15:00,48.92,48.93,48.87,48.87,103562.0,33.4301,33.4369,33.3959,33.3959,103562.0
2016-05-17 15:20:00,48.86,48.91,48.86,48.9,50596.0,33.3891,33.4232,33.3891,33.4164,50596.0
2016-05-17 15:25:00,48.9,48.9,48.85,48.88,61363.0,33.4164,33.4164,33.3822,33.4027,61363.0
2016-05-17 15:30:00,48.88,48.91,48.86,48.87,75057.0,33.4027,33.4232,33.3891,33.3959,75057.0
2016-05-17 15:35:00,48.88,48.93,48.87,48.93,63544.0,33.4027,33.4369,33.3959,33.4369,63544.0
2016-05-17 15:40:00,48.93,48.94,48.88,48.92,87455.0,33.4369,33.4437,33.4027,33.4301,87455.0
2016-05-17 15:45:00,48.91,48.97,48.91,48.97,141684.0,33.4232,33.4642,33.4232,33.4642,141684.0
2016-05-17 15:50:00,48.97,49.05,48.95,49.05,94730.0,33.4642,33.5189,33.4506,33.5189,94730.0
2016-05-17 15:55:00,49.05,49.12,49.04,49.07,285523.0,33.5189,33.5668,33.5121,33.5326,285523.0
2016-05-18 09:30:00,48.85,48.97,48.63,48.71,138021.0,33.3822,33.4642,33.2319,33.2866,138021.0
2016-05-18 09:35:00,48.7,48.72,48.45,48.46,95269.0,33.2797,33.2934,33.1089,33.1157,95269.0
2016-05-18 09:40:00,48.47,48.68,48.47,48.6,56635.0,33.1226,33.2661,33.1226,33.2114,56635.0
2016-05-18 09:45:00,48.6,48.6,48.5,48.56,48257.0,33.2114,33.2114,33.1431,33.1841,48257.0
2016-05-18 09:50:00,48.56,48.72,48.56,48.58,57611.0,33.1841,33.2934,33.1841,33.1977,57611.0
2016-05-18 09:55:00,48.57,48.64,48.51,48.64,37354.0,33.1909,33.2387,33.1499,33.2387,37354.0
2016-05-18 10:00:00,48.63,48.67,48.6,48.61,30841.0,33.2319,33.2592,33.2114,33.2182,30841.0
2016-05-18 10:05:00,48.6,48.7,48.55,48.65,45511.0,33.2114,33.2797,33.1772,33.2456,45511.0
2016-05-18 10:10:00,48.65,48.66,48.59,48.64,40955.0,33.2456,33.2524,33.2046,33.2387,40955.0
2016-05-18 10:15:00,48.64,48.66,48.61,48.61,36654.0,33.2387,33.2524,33.2182,33.2182,36654.0
2016-05-18 10:20:00,48.61,48.62,48.52,48.57,49802.0,33.2182,33.2251,33.1567,33.1909,49802.0
2016-05-18 10:25:00,48.57,48.59,48.52,48.58,23855.0,33.1909,33.2046,33.1567,33.1977,23855.0
2016-05-18 10:30:00,48.58,48.7,48.57,48.59,44201.0,33.1977,33.2797,33.1909,33.2046,44201.0
2016-05-18 10:35:00,48.6,48.69,48.57,48.64,35669.0,33.2114,33.2729,33.1909,33.2387,35669.0
2016-05-18 10:40:00,48.64,48.71,48.63,48.65,48290.0,33.2387,33.2866,33.2319,33.2456,48290.0
2016-05-18 10:45:00,48.65,48.71,48.63,48.66,40540.0,33.2456,33.2866,33.2319,33.2524,40540.0
2016-05-18 10:50:00,48.66,48.83,48.66,48.77,49676.0,33.2524,33.3686,33.2524,33.3276,49676.0
2016-05-18 10:55:00,48.78,48.89,48.75,48.87,52939.0,33.3344,33.4096,33.3139,33.3959,52939.0
2016-05-18 11:00:00,48.86,48.86,48.71,48.73,38427.0,33.3891,33.3891,33.2866,33.3002,38427.0
2016-05-18 11:05:00,48.73,48.84,48.72,48.84,32167.0,33.3002,33.3754,33.2934,33.3754,32167.0
2016-05-18 11:10:00,48.83,48.94,48.83,48.92,60599.0,33.3686,33.4437,33.3686,33.4301,60599.0
2016-05-18 11:15:00,48.92,48.94,48.88,48.92,30115.0,33.4301,33.4437,33.4027,33.4301,30115.0
2016-05-18 11:20:00,48.92,48.97,48.9,48.94,30796.0,33.4301,33.4642,33.4164,33.4437,30796.0
2016-05-18 11:25:00,48.94,48.94,48.85,48.9,28785.0,33.4437,33.4437,33.3822,33.4164,28785.0
2016-05-18 11:30:00,48.9,48.91,48.84,48.89,31657.0,33.4164,33.4232,33.3754,33.4096,31657.0
2016-05-18 11:35:00,48.88,48.91,48.87,48.91,15070.0,33.4027,33.4232,33.3959,33.4232,15070.0
2016-05-18 11:40:00,48.9,48.95,48.89,48.9,18811.0,33.4164,33.4506,33.4096,33.4164,18811.0
2016-05-18 11:45:00,48.91,48.95,48.87,48.92,13588.0,33.4232,33.4506,33.3959,33.4301,13588.0
2016-05-18 11:50:00,48.93,48.93,48.84,48.9,20801.0,33.4369,33.4369,33.3754,33.4164,20801.0
2016-05-18 11:55:00,48.9,48.91,48.85,48.85,21343.0,33.4164,33.4232,33.3822,33.3822,21343.0
2016-05-18 12:00:00,48.85,48.88,48.83,48.83,16086.0,33.3822,33.4027,33.3686,33.3686,16086.0
2016-05-18 12:05:00,48.84,48.89,48.82,48.88,13326.0,33.3754,33.4096,33.3617,33.4027,13326.0
2016-05-18 12:10:00,48.89,48.91,48.87,48.87,18191.0,33.4096,33.4232,33.3959,33.3959,18191.0
2016-05-18 12:15:00,48.87,48.93,48.87,48.89,29293.0,33.3959,33.4369,33.3959,33.4096,29293.0
2016-05-18 12:20:00,48.89,48.95,48.88,48.94,10868.0,33.4096,33.4506,33.4027,33.4437,10868.0
2016-05-18 12:25:00,48.95,48.95,48.91,48.93,15836.0,33.4506,33.4506,33.4232,33.4369,15836.0
2016-05-18 12:30:00,48.92,48.92,48.87,48.9,15045.0,33.4301,33.4301,33.3959,33.4164,15045.0
2016-05-18 12:35:00,48.91,48.92,48.8,48.86,114250.0,33.4232,33.4301,33.3481,33.3891,114250.0
2016-05-18 12:40:00,48.87,48.96,48.87,48.96,17955.0,33.3959,33.4574,33.3959,33.4574,17955.0
2016-05-18 12:45:00,48.95,48.96,48.9,48.94,18919.0,33.4506,33.4574,33.4164,33.4437,18919.0
2016-05-18 12:50:00,48.94,48.96,48.9,48.91,22747.0,33.4437,33.4574,33.4164,33.4232,22747.0
2016-05-18 12:55:00,48.9,48.92,48.86,48.91,26800.0,33.4164,33.4301,33.3891,33.4232,26800.0
2016-05-18 13:00:00,48.91,48.96,48.91,48.95,20157.0,33.4232,33.4574,33.4232,33.4506,20157.0
2016-05-18 13:05:00,48.95,48.99,48.93,48.99,26494.0,33.4506,33.4779,33.4369,33.4779,26494.0
2016-05-18 13:10:00,48.98,48.99,48.95,48.97,11071.0,33.4711,33.4779,33.4506,33.4642,11071.0
2016-05-18 13:15:00,48.96,49.01,48.96,48.96,29881.0,33.4574,33.4916,33.4574,33.4574,29881.0
2016-05-18 13:20:00,48.95,49.03,48.95,49.01,24976.0,33.4506,33.5052,33.4506,33.4916,24976.0
2016-05-18 13:25:00,49.01,49.08,49.0,49.08,19958.0,33.4916,33.5394,33.4847,33.5394,19958.0
2016-05-18 13:30:00,49.07,49.07,49.02,49.04,24386.0,33.5326,33.5326,33.4984,33.5121,24386.0
2016-05-18 13:35:00,49.03,49.04,49.02,49.03,13246.0,33.5052,33.5121,33.4984,33.5052,13246.0
2016-05-18 13:40:00,49.02,49.04,48.99,49.04,26659.0,33.4984,33.5121,33.4779,33.5121,26659.0
2016-05-18 13:45:00,49.04,49.05,49.02,49.02,15684.0,33.5121,33.5189,33.4984,33.4984,15684.0
2016-05-18 13:50:00,49.01,49.01,48.94,48.97,19509.0,33.4916,33.4916,33.4437,33.4642,19509.0
2016-05-18 13:55:00,48.97,48.97,48.93,48.97,10339.0,33.4642,33.4642,33.4369,33.4642,10339.0
2016-05-18 14:00:00,48.96,48.96,48.46,48.46,204906.0,33.4574,33.4574,33.1157,33.1157,204906.0
2016-05-18 14:05:00,48.48,48.48,48.3,48.45,104798.0,33.1294,33.1294,33.0064,33.1089,104798.0
2016-05-18 14:10:00,48.45,48.45,48.36,48.36,50411.0,33.1089,33.1089,33.0474,33.0474,50411.0
2016-05-18 14:15:00,48.37,48.37,48.18,48.3,101848.0,33.0542,33.0542,32.9244,33.0064,101848.0
2016-05-18 14:20:00,48.3,48.32,48.15,48.25,55841.0,33.0064,33.0201,32.9039,32.9722,55841.0
2016-05-18 14:25:00,48.25,48.25,48.08,48.1,80895.0,32.9722,32.9722,32.8561,32.8697,80895.0
2016-05-18 14:30:00,48.09,48.18,48.08,48.18,58982.0,32.8629,32.9244,32.8561,32.9244,58982.0
2016-05-18 14:35:00,48.18,48.2,48.12,48.16,50410.0,32.9244,32.9381,32.8834,32.9107,50410.0
2016-05-18 14:40:00,48.15,48.24,48.12,48.17,63115.0,32.9039,32.9654,32.8834,32.9176,63115.0
2016-05-18 14:45:00,48.16,48.17,48.1,48.16,62869.0,32.9107,32.9176,32.8697,32.9107,62869.0
2016-05-18 14:50:00,48.17,48.21,48.08,48.09,71262.0,32.9176,32.9449,32.8561,32.8629,71262.0
2016-05-18 14:55:00,48.09,48.11,48.05,48.07,61658.0,32.8629,32.8766,32.8356,32.8492,61658.0
2016-05-18 15:00:00,48.07,48.17,48.07,48.12,49464.0,32.8492,32.9176,32.8492,32.8834,49464.0
2016-05-18 15:05:00,48.12,48.13,48.03,48.03,57257.0,32.8834,32.8902,32.8219,32.8219,57257.0
2016-05-18 15:10:00,48.03,48.04,48.0,48.02,66624.0,32.8219,32.8287,32.8014,32.8151,66624.0
2016-05-18 15:15:00,48.02,48.02,47.94,48.0,145470.0,32.8151,32.8151,32.7604,32.8014,145470.0
2016-05-18 15:20:00,48.0,48.0,47.94,47.95,74646.0,32.8014,32.8014,32.7604,32.7672,74646.0
2016-05-18 15:25:00,47.95,47.99,47.94,47.95,61435.0,32.7672,32.7946,32.7604,32.7672,61435.0
2016-05-18 15:30:00,47.96,48.04,47.95,48.02,120952.0,32.7741,32.8287,32.7672,32.8151,120952.0
2016-05-18 15:35:00,48.02,48.04,47.94,47.95,75620.0,32.8151,32.8287,32.7604,32.7672,75620.0
2016-05-18 15:40:00,47.94,48.01,47.94,47.97,79334.0,32.7604,32.8082,32.7604,32.7809,79334.0
2016-05-18 15:45:00,47.98,48.05,47.96,48.05,91106.0,32.7877,32.8356,32.7741,32.8356,91106.0
2016-05-18 15:50:00,48.04,48.08,48.01,48.01,130607.0,32.8287,32.8561,32.8082,32.8082,130607.0
2016-05-18 15:55:00,48.01,48.08,48.01,48.03,307230.0,32.8082,32.8561,32.8082,32.8219,307230.0
2016-05-19 09:30:00,47.99,48.01,47.75,47.9,161163.0,32.7946,32.8082,32.6305,32.733,161163.0
2016-05-19 09:35:00,47.89,47.93,47.62,47.83,82859.0,32.7262,32.7536,32.5417,32.6852,82859.0
2016-05-19 09:40:00,47.84,48.05,47.78,48.05,65455.0,32.692,32.8356,32.651,32.8356,65455.0
2016-05-19 09:45:00,48.04,48.14,48.01,48.13,57269.0,32.8287,32.8971,32.8082,32.8902,57269.0
2016-05-19 09:50:00,48.14,48.21,48.11,48.12,52737.0,32.8971,32.9449,32.8766,32.8834,52737.0
2016-05-19 09:55:00,48.11,48.12,47.93,47.99,86948.0,32.8766,32.8834,32.7536,32.7946,86948.0
2016-05-19 10:00:00,47.99,48.09,47.98,48.06,53801.0,32.7946,32.8629,32.7877,32.8424,53801.0
2016-05-19 10:05:00,48.07,48.11,48.01,48.03,48533.0,32.8492,32.8766,32.8082,32.8219,48533.0
2016-05-19 10:10:00,48.03,48.2,48.02,48.2,73026.0,32.8219,32.9381,32.8151,32.9381,73026.0
2016-05-19 10:15:00,48.2,48.28,48.19,48.22,51848.0,32.9381,32.9927,32.9312,32.9517,51848.0
2016-05-19 10:20:00,48.21,48.33,48.2,48.32,89506.0,32.9449,33.0269,32.9381,33.0201,89506.0
2016-05-19 10:25:00,48.33,48.35,48.25,48.29,50980.0,33.0269,33.0406,32.9722,32.9996,50980.0
2016-05-19 10:30:00,48.29,48.31,48.22,48.29,58259.0,32.9996,33.0132,32.9517,32.9996,58259.0
2016-05-19 10:35:00,48.29,48.36,48.26,48.27,34207.0,32.9996,33.0474,32.9791,32.9859,34207.0
2016-05-19 10:40:00,48.26,48.32,48.25,48.32,29170.0,32.9791,33.0201,32.9722,33.0201,29170.0
2016-05-19 10:45:00,48.32,48.34,48.26,48.33,30841.0,33.0201,33.0337,32.9791,33.0269,30841.0
2016-05-19 10:50:00,48.33,48.35,48.29,48.33,79715.0,33.0269,33.0406,32.9996,33.0269,79715.0
2016-05-19 10:55:00,48.33,48.44,48.33,48.4,39389.0,33.0269,33.1021,33.0269,33.0747,39389.0
2016-05-19 11:00:00,48.4,48.42,48.32,48.32,43250.0,33.0747,33.0884,33.0201,33.0201,43250.0
2016-05-19 11:05:00,48.31,48.37,48.27,48.37,48835.0,33.0132,33.0542,32.9859,33.0542,48835.0
2016-05-19 11:10:00,48.37,48.37,48.23,48.27,36150.0,33.0542,33.0542,32.9586,32.9859,36150.0
2016-05-19 11:15:00,48.27,48.33,48.25,48.29,52813.0,32.9859,33.0269,32.9722,32.9996,52813.0
2016-05-19 11:20:00,48.29,48.35,48.24,48.32,28229.0,32.9996,33.0406,32.9654,33.0201,28229.0
2016-05-19 11:25:00,48.31,48.36,48.28,48.3,39554.0,33.0132,33.0474,32.9927,33.0064,39554.0
2016-05-19 11:30:00,48.31,48.32,48.26,48.28,36198.0,33.0132,33.0201,32.9791,32.9927,36198.0
2016-05-19 11:35:00,48.27,48.28,48.2,48.21,26066.0,32.9859,32.9927,32.9381,32.9449,26066.0
2016-05-19 11:40:00,48.2,48.23,48.16,48.21,31828.0,32.9381,32.9586,32.9107,32.9449,31828.0
2016-05-19 11:45:00,48.21,48.33,48.21,48.31,27598.0,32.9449,33.0269,32.9449,33.0132,27598.0
2016-05-19 11:50:00,48.3,48.34,48.28,48.33,23536.0,33.0064,33.0337,32.9927,33.0269,23536.0
2016-05-19 11:55:00,48.33,48.37,48.31,48.37,35409.0,33.0269,33.0542,33.0132,33.0542,35409.0
2016-05-19 12:00:00,48.36,48.42,48.34,48.37,32275.0,33.0474,33.0884,33.0337,33.0542,32275.0
2016-05-19 12:05:00,48.37,48.41,48.37,48.37,35644.0,33.0542,33.0816,33.0542,33.0542,35644.0
2016-05-19 12:10:00,48.37,48.42,48.37,48.41,26161.0,33.0542,33.0884,33.0542,33.0816,26161.0
2016-05-19 12:15:00,48.4,48.44,48.39,48.44,38609.0,33.0747,33.1021,33.0679,33.1021,38609.0
2016-05-19 12:20:00,48.43,48.48,48.43,48.46,29728.0,33.0952,33.1294,33.0952,33.1157,29728.0
2016-05-19 12:25:00,48.46,48.49,48.46,48.46,34605.0,33.1157,33.1362,33.1157,33.1157,34605.0
2016-05-19 12:30:00,48.46,48.46,48.39,48.39,24253.0,33.1157,33.1157,33.0679,33.0679,24253.0
2016-05-19 12:35:00,48.38,48.38,48.33,48.37,27414.0,33.0611,33.0611,33.0269,33.0542,27414.0
2016-05-19 12:40:00,48.37,48.4,48.36,48.39,27609.0,33.0542,33.0747,33.0474,33.0679,27609.0
2016-05-19 12:45:00,48.39,48.43,48.38,48.42,19562.0,33.0679,33.0952,33.0611,33.0884,19562.0
2016-05-19 12:50:00,48.42,48.45,48.39,48.39,26042.0,33.0884,33.1089,33.0679,33.0679,26042.0
2016-05-19 12:55:00,48.38,48.4,48.35,48.39,17841.0,33.0611,33.0747,33.0406,33.0679,17841.0
2016-05-19 13:00:00,48.39,48.41,48.38,48.4,17812.0,33.0679,33.0816,33.0611,33.0747,17812.0
2016-05-19 13:05:00,48.41,48.43,48.38,48.41,15302.0,33.0816,33.0952,33.0611,33.0816,15302.0
2016-05-19 13:10:00,48.42,48.43,48.39,48.41,26703.0,33.0884,33.0952,33.0679,33.0816,26703.0
2016-05-19 13:15:00,48.41,48.42,48.35,48.38,22903.0,33.0816,33.0884,33.0406,33.0611,22903.0
2016-05-19 13:20:00,48.38,48.4,48.35,48.36,17210.0,33.0611,33.0747,33.0406,33.0474,17210.0
2016-05-19 13:25:00,48.36,48.38,48.34,48.38,17716.0,33.0474,33.0611,33.0337,33.0611,17716.0
2016-05-19 13:30:00,48.38,48.41,48.34,48.39,32093.0,33.0611,33.0816,33.0337,33.0679,32093.0
2016-05-19 13:35:00,48.38,48.41,48.35,48.35,18996.0,33.0611,33.0816,33.0406,33.0406,18996.0
2016-05-19 13:40:00,48.34,48.37,48.34,48.35,11998.0,33.0337,33.0542,33.0337,33.0406,11998.0
2016-05-19 13:45:00,48.35,48.39,48.34,48.38,20062.0,33.0406,33.0679,33.0337,33.0611,20062.0
2016-05-19 13:50:00,48.38,48.41,48.37,48.38,22804.0,33.0611,33.0816,33.0542,33.0611,22804.0
2016-05-19 13:55:00,48.37,48.42,48.37,48.4,28044.0,33.0542,33.0884,33.0542,33.0747,28044.0
2016-05-19 14:00:00,48.41,48.43,48.4,48.4,33210.0,33.0816,33.0952,33.0747,33.0747,33210.0
2016-05-19 14:05:00,48.4,48.47,48.4,48.47,28572.0,33.0747,33.1226,33.0747,33.1226,28572.0
2016-05-19 14:10:00,48.47,48.5,48.45,48.47,31929.0,33.1226,33.1431,33.1089,33.1226,31929.0
2016-05-19 14:15:00,48.48,48.5,48.45,48.48,23276.0,33.1294,33.1431,33.1089,33.1294,23276.0
2016-05-19 14:20:00,48.49,48.49,48.42,48.48,47547.0,33.1362,33.1362,33.0884,33.1294,47547.0
2016-05-19 14:25:00,48.49,48.51,48.48,48.51,22992.0,33.1362,33.1499,33.1294,33.1499,22992.0
2016-05-19 14:30:00,48.51,48.52,48.43,48.45,37992.0,33.1499,33.1567,33.0952,33.1089,37992.0
2016-05-19 14:35:00,48.45,48.47,48.42,48.44,33537.0,33.1089,33.1226,33.0884,33.1021,33537.0
2016-05-19 14:40:00,48.44,48.46,48.41,48.45,37399.0,33.1021,33.1157,33.0816,33.1089,37399.0
2016-05-19 14:45:00,48.45,48.48,48.44,48.46,43919.0,33.1089,33.1294,33.1021,33.1157,43919.0
2016-05-19 14:50:00,48.45,48.47,48.43,48.46,22889.0,33.1089,33.1226,33.0952,33.1157,22889.0
2016-05-19 14:55:00,48.46,48.48,48.45,48.46,24074.0,33.1157,33.1294,33.1089,33.1157,24074.0
2016-05-19 15:00:00,48.46,48.53,48.45,48.51,34974.0,33.1157,33.1636,33.1089,33.1499,34974.0
2016-05-19 15:05:00,48.51,48.55,48.51,48.54,31426.0,33.1499,33.1772,33.1499,33.1704,31426.0
2016-05-19 15:10:00,48.54,48.58,48.54,48.56,49323.0,33.1704,33.1977,33.1704,33.1841,49323.0
2016-05-19 15:15:00,48.57,48.57,48.53,48.56,42730.0,33.1909,33.1909,33.1636,33.1841,42730.0
2016-05-19 15:20:00,48.56,48.61,48.56,48.6,47231.0,33.1841,33.2182,33.1841,33.2114,47231.0
2016-05-19 15:25:00,48.59,48.61,48.57,48.57,43522.0,33.2046,33.2182,33.1909,33.1909,43522.0
2016-05-19 15:30:00,48.57,48.58,48.53,48.54,43951.0,33.1909,33.1977,33.1636,33.1704,43951.0
2016-05-19 15:35:00,48.55,48.58,48.54,48.58,54484.0,33.1772,33.1977,33.1704,33.1977,54484.0
2016-05-19 15:40:00,48.58,48.62,48.56,48.59,111612.0,33.1977,33.2251,33.1841,33.2046,111612.0
2016-05-19 15:45:00,48.59,48.67,48.58,48.66,113636.0,33.2046,33.2592,33.1977,33.2524,113636.0
2016-05-19 15:50:00,48.66,48.67,48.64,48.67,84951.0,33.2524,33.2592,33.2387,33.2592,84951.0
2016-05-19 15:55:00,48.66,48.69,48.66,48.68,153762.0,33.2524,33.2729,33.2524,33.2661,153762.0
2016-05-20 09:30:00,48.82,48.86,48.64,48.64,300107.0,33.3617,33.3891,33.2387,33.2387,300107.0
2016-05-20 09:35:00,48.64,48.65,48.38,48.52,61384.0,33.2387,33.2456,33.0611,33.1567,61384.0
2016-05-20 09:40:00,48.52,48.58,48.41,48.56,97377.0,33.1567,33.1977,33.0816,33.1841,97377.0
2016-05-20 09:45:00,48.57,48.6,48.42,48.49,72999.0,33.1909,33.2114,33.0884,33.1362,72999.0
2016-05-20 09:50:00,48.5,48.57,48.47,48.53,47833.0,33.1431,33.1909,33.1226,33.1636,47833.0
2016-05-20 09:55:00,48.54,48.57,48.4,48.5,84570.0,33.1704,33.1909,33.0747,33.1431,84570.0
2016-05-20 10:00:00,48.5,48.5,48.39,48.43,49658.0,33.1431,33.1431,33.0679,33.0952,49658.0
2016-05-20 10:05:00,48.43,48.55,48.4,48.54,50163.0,33.0952,33.1772,33.0747,33.1704,50163.0
2016-05-20 10:10:00,48.54,48.64,48.52,48.58,50427.0,33.1704,33.2387,33.1567,33.1977,50427.0
2016-05-20 10:15:00,48.58,48.6,48.54,48.55,68226.0,33.1977,33.2114,33.1704,33.1772,68226.0
2016-05-20 10:20:00,48.54,48.55,48.46,48.47,37566.0,33.1704,33.1772,33.1157,33.1226,37566.0
2016-05-20 10:25:00,48.47,48.52,48.43,48.48,29804.0,33.1226,33.1567,33.0952,33.1294,29804.0
2016-05-20 10:30:00,48.49,48.56,48.47,48.56,40993.0,33.1362,33.1841,33.1226,33.1841,40993.0
2016-05-20 10:35:00,48.55,48.55,48.41,48.41,65480.0,33.1772,33.1772,33.0816,33.0816,65480.0
2016-05-20 10:40:00,48.41,48.52,48.39,48.51,41481.0,33.0816,33.1567,33.0679,33.1499,41481.0
2016-05-20 10:45:00,48.51,48.55,48.48,48.52,25570.0,33.1499,33.1772,33.1294,33.1567,25570.0
2016-05-20 10:50:00,48.52,48.55,48.46,48.5,32996.0,33.1567,33.1772,33.1157,33.1431,32996.0
2016-05-20 10:55:00,48.49,48.52,48.44,48.45,41222.0,33.1362,33.1567,33.1021,33.1089,41222.0
2016-05-20 11:00:00,48.45,48.48,48.42,48.43,41704.0,33.1089,33.1294,33.0884,33.0952,41704.0
2016-05-20 11:05:00,48.43,48.47,48.4,48.47,50190.0,33.0952,33.1226,33.0747,33.1226,50190.0
2016-05-20 11:10:00,48.46,48.48,48.43,48.44,20027.0,33.1157,33.1294,33.0952,33.1021,20027.0
2016-05-20 11:15:00,48.44,48.53,48.42,48.52,30480.0,33.1021,33.1636,33.0884,33.1567,30480.0
2016-05-20 11:20:00,48.52,48.57,48.48,48.57,33929.0,33.1567,33.1909,33.1294,33.1909,33929.0
2016-05-20 11:25:00,48.56,48.57,48.52,48.55,24348.0,33.1841,33.1909,33.1567,33.1772,24348.0
2016-05-20 11:30:00,48.55,48.58,48.52,48.56,41419.0,33.1772,33.1977,33.1567,33.1841,41419.0
2016-05-20 11:35:00,48.57,48.59,48.54,48.57,71012.0,33.1909,33.2046,33.1704,33.1909,71012.0
2016-05-20 11:40:00,48.57,48.59,48.53,48.56,33403.0,33.1909,33.2046,33.1636,33.1841,33403.0
2016-05-20 11:45:00,48.57,48.59,48.55,48.57,38113.0,33.1909,33.2046,33.1772,33.1909,38113.0
2016-05-20 11:50:00,48.56,48.57,48.51,48.51,19460.0,33.1841,33.1909,33.1499,33.1499,19460.0
2016-05-20 11:55:00,48.51,48.51,48.44,48.46,18024.0,33.1499,33.1499,33.1021,33.1157,18024.0
2016-05-20 12:00:00,48.46,48.49,48.45,48.47,15544.0,33.1157,33.1362,33.1089,33.1226,15544.0
2016-05-20 12:05:00,48.47,48.51,48.47,48.47,19014.0,33.1226,33.1499,33.1226,33.1226,19014.0
2016-05-20 12:10:00,48.48,48.51,48.46,48.49,25144.0,33.1294,33.1499,33.1157,33.1362,25144.0
2016-05-20 12:15:00,48.49,48.5,48.44,48.48,19620.0,33.1362,33.1431,33.1021,33.1294,19620.0
2016-05-20 12:20:00,48.49,48.52,48.48,48.51,15161.0,33.1362,33.1567,33.1294,33.1499,15161.0
2016-05-20 12:25:00,48.5,48.51,48.48,48.5,15941.0,33.1431,33.1499,33.1294,33.1431,15941.0
2016-05-20 12:30:00,48.5,48.52,48.47,48.51,10431.0,33.1431,33.1567,33.1226,33.1499,10431.0
2016-05-20 12:35:00,48.51,48.55,48.49,48.5,18727.0,33.1499,33.1772,33.1362,33.1431,18727.0
2016-05-20 12:40:00,48.51,48.54,48.5,48.51,14119.0,33.1499,33.1704,33.1431,33.1499,14119.0
2016-05-20 12:45:00,48.51,48.55,48.5,48.54,12158.0,33.1499,33.1772,33.1431,33.1704,12158.0
2016-05-20 12:50:00,48.53,48.59,48.53,48.57,11741.0,33.1636,33.2046,33.1636,33.1909,11741.0
2016-05-20 12:55:00,48.56,48.56,48.52,48.52,13441.0,33.1841,33.1841,33.1567,33.1567,13441.0
2016-05-20 13:00:00,48.53,48.57,48.53,48.53,19704.0,33.1636,33.1909,33.1636,33.1636,19704.0
2016-05-20 13:05:00,48.52,48.54,48.51,48.53,12947.0,33.1567,33.1704,33.1499,33.1636,12947.0
2016-05-20 13:10:00,48.52,48.56,48.5,48.5,15430.0,33.1567,33.1841,33.1431,33.1431,15430.0
2016-05-20 13:15:00,48.51,48.55,48.51,48.54,16834.0,33.1499,33.1772,33.1499,33.1704,16834.0
2016-05-20 13:20:00,48.55,48.58,48.52,48.53,18419.0,33.1772,33.1977,33.1567,33.1636,18419.0
2016-05-20 13:25:00,48.53,48.54,48.51,48.52,11400.0,33.1636,33.1704,33.1499,33.1567,11400.0
2016-05-20 13:30:00,48.52,48.52,48.47,48.5,42195.0,33.1567,33.1567,33.1226,33.1431,42195.0
2016-05-20 13:35:00,48.49,48.51,48.45,48.48,18112.0,33.1362,33.1499,33.1089,33.1294,18112.0
2016-05-20 13:40:00,48.48,48.51,48.47,48.5,19463.0,33.1294,33.1499,33.1226,33.1431,19463.0
2016-05-20 13:45:00,48.5,48.52,48.47,48.5,18884.0,33.1431,33.1567,33.1226,33.1431,18884.0
2016-05-20 13:50:00,48.5,48.54,48.5,48.51,32883.0,33.1431,33.1704,33.1431,33.1499,32883.0
2016-05-20 13:55:00,48.5,48.53,48.5,48.52,18569.0,33.1431,33.1636,33.1431,33.1567,18569.0
2016-05-20 14:00:00,48.52,48.54,48.5,48.53,29501.0,33.1567,33.1704,33.1431,33.1636,29501.0
2016-05-20 14:05:00,48.54,48.59,48.53,48.58,53609.0,33.1704,33.2046,33.1636,33.1977,53609.0
2016-05-20 14:10:00,48.57,48.59,48.55,48.55,20220.0,33.1909,33.2046,33.1772,33.1772,20220.0
2016-05-20 14:15:00,48.56,48.59,48.55,48.55,34860.0,33.1841,33.2046,33.1772,33.1772,34860.0
2016-05-20 14:20:00,48.55,48.62,48.54,48.59,39000.0,33.1772,33.2251,33.1704,33.2046,39000.0
2016-05-20 14:25:00,48.59,48.61,48.56,48.58,40353.0,33.2046,33.2182,33.1841,33.1977,40353.0
2016-05-20 14:30:00,48.58,48.61,48.55,48.59,30198.0,33.1977,33.2182,33.1772,33.2046,30198.0
2016-05-20 14:35:00,48.58,48.59,48.56,48.57,18669.0,33.1977,33.2046,33.1841,33.1909,18669.0
2016-05-20 14:40:00,48.57,48.59,48.56,48.58,32548.0,33.1909,33.2046,33.1841,33.1977,32548.0
2016-05-20 14:45:00,48.58,48.61,48.57,48.6,23778.0,33.1977,33.2182,33.1909,33.2114,23778.0
2016-05-20 14:50:00,48.61,48.62,48.59,48.6,29012.0,33.2182,33.2251,33.2046,33.2114,29012.0
2016-05-20 14:55:00,48.6,48.61,48.51,48.52,35586.0,33.2114,33.2182,33.1499,33.1567,35586.0
2016-05-20 15:00:00,48.53,48.53,48.42,48.43,29588.0,33.1636,33.1636,33.0884,33.0952,29588.0
2016-05-20 15:05:00,48.42,48.42,48.38,48.39,62601.0,33.0884,33.0884,33.0611,33.0679,62601.0
2016-05-20 15:10:00,48.4,48.44,48.39,48.44,48589.0,33.0747,33.1021,33.0679,33.1021,48589.0
2016-05-20 15:15:00,48.43,48.43,48.38,48.4,30178.0,33.0952,33.0952,33.0611,33.0747,30178.0
2016-05-20 15:20:00,48.39,48.44,48.38,48.39,44373.0,33.0679,33.1021,33.0611,33.0679,44373.0
2016-05-20 15:25:00,48.4,48.44,48.4,48.41,28402.0,33.0747,33.1021,33.0747,33.0816,28402.0
2016-05-20 15:30:00,48.4,48.47,48.4,48.46,57486.0,33.0747,33.1226,33.0747,33.1157,57486.0
2016-05-20 15:35:00,48.46,48.5,48.42,48.45,51166.0,33.1157,33.1431,33.0884,33.1089,51166.0
2016-05-20 15:40:00,48.45,48.49,48.44,48.45,62258.0,33.1089,33.1362,33.1021,33.1089,62258.0
2016-05-20 15:45:00,48.45,48.57,48.44,48.56,96029.0,33.1089,33.1909,33.1021,33.1841,96029.0
2016-05-20 15:50:00,48.57,48.6,48.54,48.59,91823.0,33.1909,33.2114,33.1704,33.2046,91823.0
2016-05-20 15:55:00,48.59,48.66,48.56,48.64,261464.0,33.2046,33.2524,33.1841,33.2387,261464.0
2016-05-23 09:30:00,48.76,48.83,48.57,48.59,75141.0,33.3207,33.3686,33.1909,33.2046,75141.0
2016-05-23 09:35:00,48.59,48.6,48.44,48.55,46096.0,33.2046,33.2114,33.1021,33.1772,46096.0
2016-05-23 09:40:00,48.55,48.67,48.54,48.59,46548.0,33.1772,33.2592,33.1704,33.2046,46548.0
2016-05-23 09:45:00,48.6,48.65,48.54,48.54,40593.0,33.2114,33.2456,33.1704,33.1704,40593.0
2016-05-23 09:50:00,48.56,48.65,48.49,48.64,28260.0,33.1841,33.2456,33.1362,33.2387,28260.0
2016-05-23 09:55:00,48.66,48.69,48.63,48.64,30951.0,33.2524,33.2729,33.2319,33.2387,30951.0
2016-05-23 10:00:00,48.65,48.66,48.49,48.5,43665.0,33.2456,33.2524,33.1362,33.1431,43665.0
2016-05-23 10:05:00,48.49,48.55,48.47,48.5,28423.0,33.1362,33.1772,33.1226,33.1431,28423.0
2016-05-23 10:10:00,48.5,48.56,48.49,48.54,31660.0,33.1431,33.1841,33.1362,33.1704,31660.0
2016-05-23 10:15:00,48.53,48.54,48.44,48.44,28706.0,33.1636,33.1704,33.1021,33.1021,28706.0
2016-05-23 10:20:00,48.45,48.51,48.43,48.5,26450.0,33.1089,33.1499,33.0952,33.1431,26450.0
2016-05-23 10:25:00,48.52,48.55,48.47,48.5,31172.0,33.1567,33.1772,33.1226,33.1431,31172.0
2016-05-23 10:30:00,48.49,48.55,48.49,48.55,26099.0,33.1362,33.1772,33.1362,33.1772,26099.0
2016-05-23 10:35:00,48.54,48.57,48.54,48.55,34507.0,33.1704,33.1909,33.1704,33.1772,34507.0
2016-05-23 10:40:00,48.55,48.56,48.51,48.53,33533.0,33.1772,33.1841,33.1499,33.1636,33533.0
2016-05-23 10:45:00,48.53,48.54,48.48,48.5,105730.0,33.1636,33.1704,33.1294,33.1431,105730.0
2016-05-23 10:50:00,48.5,48.52,48.47,48.47,29377.0,33.1431,33.1567,33.1226,33.1226,29377.0
2016-05-23 10:55:00,48.47,48.53,48.47,48.49,26649.0,33.1226,33.1636,33.1226,33.1362,26649.0
2016-05-23 11:00:00,48.49,48.5,48.46,48.47,58322.0,33.1362,33.1431,33.1157,33.1226,58322.0
2016-05-23 11:05:00,48.48,48.5,48.47,48.49,56787.0,33.1294,33.1431,33.1226,33.1362,56787.0
2016-05-23 11:10:00,48.49,48.53,48.48,48.52,24960.0,33.1362,33.1636,33.1294,33.1567,24960.0
2016-05-23 11:15:00,48.52,48.52,48.48,48.52,17952.0,33.1567,33.1567,33.1294,33.1567,17952.0
2016-05-23 11:20:00,48.52,48.54,48.5,48.53,14603.0,33.1567,33.1704,33.1431,33.1636,14603.0
2016-05-23 11:25:00,48.53,48.54,48.47,48.48,55771.0,33.1636,33.1704,33.1226,33.1294,55771.0
2016-05-23 11:30:00,48.49,48.51,48.46,48.48,34976.0,33.1362,33.1499,33.1157,33.1294,34976.0
2016-05-23 11:35:00,48.48,48.48,48.45,48.46,24704.0,33.1294,33.1294,33.1089,33.1157,24704.0
2016-05-23 11:40:00,48.47,48.5,48.46,48.49,28219.0,33.1226,33.1431,33.1157,33.1362,28219.0
2016-05-23 11:45:00,48.48,48.49,48.44,48.44,39790.0,33.1294,33.1362,33.1021,33.1021,39790.0
2016-05-23 11:50:00,48.43,48.45,48.41,48.43,56538.0,33.0952,33.1089,33.0816,33.0952,56538.0
2016-05-23 11:55:00,48.43,48.44,48.41,48.43,30633.0,33.0952,33.1021,33.0816,33.0952,30633.0
2016-05-23 12:00:00,48.43,48.43,48.39,48.42,21190.0,33.0952,33.0952,33.0679,33.0884,21190.0
2016-05-23 12:05:00,48.41,48.42,48.38,48.4,33883.0,33.0816,33.0884,33.0611,33.0747,33883.0
2016-05-23 12:10:00,48.39,48.44,48.38,48.42,21514.0,33.0679,33.1021,33.0611,33.0884,21514.0
2016-05-23 12:15:00,48.42,48.44,48.41,48.42,23336.0,33.0884,33.1021,33.0816,33.0884,23336.0
2016-05-23 12:20:00,48.41,48.45,48.41,48.42,38408.0,33.0816,33.1089,33.0816,33.0884,38408.0
2016-05-23 12:25:00,48.42,48.43,48.39,48.4,23221.0,33.0884,33.0952,33.0679,33.0747,23221.0
2016-05-23 12:30:00,48.4,48.42,48.39,48.39,18693.0,33.0747,33.0884,33.0679,33.0679,18693.0
2016-05-23 12:35:00,48.4,48.4,48.38,48.38,19213.0,33.0747,33.0747,33.0611,33.0611,19213.0
2016-05-23 12:40:00,48.38,48.4,48.35,48.36,25567.0,33.0611,33.0747,33.0406,33.0474,25567.0
2016-05-23 12:45:00,48.36,48.37,48.34,48.36,24427.0,33.0474,33.0542,33.0337,33.0474,24427.0
2016-05-23 12:50:00,48.35,48.39,48.35,48.37,26541.0,33.0406,33.0679,33.0406,33.0542,26541.0
2016-05-23 12:55:00,48.37,48.39,48.36,48.39,9777.0,33.0542,33.0679,33.0474,33.0679,9777.0
2016-05-23 13:00:00,48.4,48.42,48.39,48.4,8896.0,33.0747,33.0884,33.0679,33.0747,8896.0
2016-05-23 13:05:00,48.4,48.41,48.37,48.38,18121.0,33.0747,33.0816,33.0542,33.0611,18121.0
2016-05-23 13:10:00,48.38,48.41,48.37,48.41,12272.0,33.0611,33.0816,33.0542,33.0816,12272.0
2016-05-23 13:15:00,48.41,48.42,48.38,48.4,22068.0,33.0816,33.0884,33.0611,33.0747,22068.0
2016-05-23 13:20:00,48.39,48.41,48.38,48.39,12283.0,33.0679,33.0816,33.0611,33.0679,12283.0
2016-05-23 13:25:00,48.39,48.43,48.39,48.41,15522.0,33.0679,33.0952,33.0679,33.0816,15522.0
2016-05-23 13:30:00,48.41,48.43,48.41,48.41,18395.0,33.0816,33.0952,33.0816,33.0816,18395.0
2016-05-23 13:35:00,48.41,48.42,48.38,48.4,31972.0,33.0816,33.0884,33.0611,33.0747,31972.0
2016-05-23 13:40:00,48.39,48.4,48.38,48.39,39456.0,33.0679,33.0747,33.0611,33.0679,39456.0
2016-05-23 13:45:00,48.39,48.39,48.37,48.38,21595.0,33.0679,33.0679,33.0542,33.0611,21595.0
2016-05-23 13:50:00,48.38,48.39,48.34,48.35,22514.0,33.0611,33.0679,33.0337,33.0406,22514.0
2016-05-23 13:55:00,48.35,48.35,48.31,48.32,48673.0,33.0406,33.0406,33.0132,33.0201,48673.0
2016-05-23 14:00:00,48.33,48.33,48.29,48.31,78867.0,33.0269,33.0269,32.9996,33.0132,78867.0
2016-05-23 14:05:00,48.3,48.31,48.29,48.3,38013.0,33.0064,33.0132,32.9996,33.0064,38013.0
2016-05-23 14:10:00,48.29,48.33,48.29,48.31,15709.0,32.9996,33.0269,32.9996,33.0132,15709.0
2016-05-23 14:15:00,48.31,48.33,48.29,48.29,50591.0,33.0132,33.0269,32.9996,32.9996,50591.0
2016-05-23 14:20:00,48.3,48.31,48.26,48.26,13790.0,33.0064,33.0132,32.9791,32.9791,13790.0
2016-05-23 14:25:00,48.26,48.29,48.23,48.28,32298.0,32.9791,32.9996,32.9586,32.9927,32298.0
2016-05-23 14:30:00,48.27,48.28,48.22,48.22,45484.0,32.9859,32.9927,32.9517,32.9517,45484.0
2016-05-23 14:35:00,48.22,48.24,48.19,48.2,61966.0,32.9517,32.9654,32.9312,32.9381,61966.0
2016-05-23 14:40:00,48.2,48.22,48.19,48.22,46467.0,32.9381,32.9517,32.9312,32.9517,46467.0
2016-05-23 14:45:00,48.22,48.23,48.19,48.2,36288.0,32.9517,32.9586,32.9312,32.9381,36288.0
2016-05-23 14:50:00,48.2,48.22,48.18,48.2,28753.0,32.9381,32.9517,32.9244,32.9381,28753.0
2016-05-23 14:55:00,48.21,48.23,48.19,48.19,26544.0,32.9449,32.9586,32.9312,32.9312,26544.0
2016-05-23 15:00:00,48.19,48.22,48.18,48.21,19851.0,32.9312,32.9517,32.9244,32.9449,19851.0
2016-05-23 15:05:00,48.22,48.24,48.2,48.22,43131.0,32.9517,32.9654,32.9381,32.9517,43131.0
2016-05-23 15:10:00,48.23,48.24,48.21,48.23,33817.0,32.9586,32.9654,32.9449,32.9586,33817.0
2016-05-23 15:15:00,48.22,48.23,48.2,48.2,48364.0,32.9517,32.9586,32.9381,32.9381,48364.0
2016-05-23 15:20:00,48.2,48.2,48.18,48.2,72245.0,32.9381,32.9381,32.9244,32.9381,72245.0
2016-05-23 15:25:00,48.19,48.22,48.18,48.19,53302.0,32.9312,32.9517,32.9244,32.9312,53302.0
2016-05-23 15:30:00,48.19,48.24,48.18,48.23,64154.0,32.9312,32.9654,32.9244,32.9586,64154.0
2016-05-23 15:35:00,48.24,48.26,48.23,48.26,51514.0,32.9654,32.9791,32.9586,32.9791,51514.0
2016-05-23 15:40:00,48.26,48.26,48.2,48.2,102791.0,32.9791,32.9791,32.9381,32.9381,102791.0
2016-05-23 15:45:00,48.21,48.21,48.16,48.19,74121.0,32.9449,32.9449,32.9107,32.9312,74121.0
2016-05-23 15:50:00,48.18,48.19,48.11,48.12,93418.0,32.9244,32.9312,32.8766,32.8834,93418.0
2016-05-23 15:55:00,48.12,48.12,48.07,48.1,288131.0,32.8834,32.8834,32.8492,32.8697,288131.0
2016-05-24 09:30:00,48.31,48.47,48.26,48.33,99982.0,33.0132,33.1226,32.9791,33.0269,99982.0
2016-05-24 09:35:00,48.35,48.42,48.2,48.29,102735.0,33.0406,33.0884,32.9381,32.9996,102735.0
2016-05-24 09:40:00,48.29,48.32,48.21,48.25,93048.0,32.9996,33.0201,32.9449,32.9722,93048.0
2016-05-24 09:45:00,48.24,48.33,48.21,48.31,100059.0,32.9654,33.0269,32.9449,33.0132,100059.0
2016-05-24 09:50:00,48.31,48.35,48.27,48.34,99926.0,33.0132,33.0406,32.9859,33.0337,99926.0
2016-05-24 09:55:00,48.34,48.35,48.28,48.28,65051.0,33.0337,33.0406,32.9927,32.9927,65051.0
2016-05-24 10:00:00,48.27,48.31,48.24,48.25,56943.0,32.9859,33.0132,32.9654,32.9722,56943.0
2016-05-24 10:05:00,48.26,48.26,48.1,48.1,99770.0,32.9791,32.9791,32.8697,32.8697,99770.0
2016-05-24 10:10:00,48.1,48.14,48.05,48.14,54789.0,32.8697,32.8971,32.8356,32.8971,54789.0
2016-05-24 10:15:00,48.15,48.17,48.09,48.16,90865.0,32.9039,32.9176,32.8629,32.9107,90865.0
2016-05-24 10:20:00,48.17,48.22,48.16,48.18,127819.0,32.9176,32.9517,32.9107,32.9244,127819.0
2016-05-24 10:25:00,48.18,48.18,48.11,48.13,43115.0,32.9244,32.9244,32.8766,32.8902,43115.0
2016-05-24 10:30:00,48.13,48.22,48.1,48.21,60103.0,32.8902,32.9517,32.8697,32.9449,60103.0
2016-05-24 10:35:00,48.2,48.21,48.17,48.19,37063.0,32.9381,32.9449,32.9176,32.9312,37063.0
2016-05-24 10:40:00,48.19,48.2,48.17,48.18,41949.0,32.9312,32.9381,32.9176,32.9244,41949.0
2016-05-24 10:45:00,48.17,48.2,48.17,48.19,29371.0,32.9176,32.9381,32.9176,32.9312,29371.0
2016-05-24 10:50:00,48.2,48.21,48.16,48.19,53108.0,32.9381,32.9449,32.9107,32.9312,53108.0
2016-05-24 10:55:00,48.19,48.27,48.19,48.26,127962.0,32.9312,32.9859,32.9312,32.9791,127962.0
2016-05-24 11:00:00,48.26,48.26,48.2,48.25,73061.0,32.9791,32.9791,32.9381,32.9722,73061.0
2016-05-24 11:05:00,48.25,48.27,48.2,48.21,27827.0,32.9722,32.9859,32.9381,32.9449,27827.0
2016-05-24 11:10:00,48.2,48.33,48.2,48.31,49876.0,32.9381,33.0269,32.9381,33.0132,49876.0
2016-05-24 11:15:00,48.31,48.33,48.29,48.31,23293.0,33.0132,33.0269,32.9996,33.0132,23293.0
2016-05-24 11:20:00,48.3,48.34,48.3,48.32,33938.0,33.0064,33.0337,33.0064,33.0201,33938.0
2016-05-24 11:25:00,48.32,48.32,48.27,48.28,29204.0,33.0201,33.0201,32.9859,32.9927,29204.0
2016-05-24 11:30:00,48.27,48.33,48.26,48.31,55071.0,32.9859,33.0269,32.9791,33.0132,55071.0
2016-05-24 11:35:00,48.31,48.35,48.3,48.34,59897.0,33.0132,33.0406,33.0064,33.0337,59897.0
2016-05-24 11:40:00,48.35,48.35,48.3,48.3,33452.0,33.0406,33.0406,33.0064,33.0064,33452.0
2016-05-24 11:45:00,48.3,48.32,48.28,48.3,30991.0,33.0064,33.0201,32.9927,33.0064,30991.0
2016-05-24 11:50:00,48.3,48.31,48.25,48.3,19647.0,33.0064,33.0132,32.9722,33.0064,19647.0
2016-05-24 11:55:00,48.3,48.33,48.3,48.31,16809.0,33.0064,33.0269,33.0064,33.0132,16809.0
2016-05-24 12:00:00,48.31,48.33,48.3,48.31,31480.0,33.0132,33.0269,33.0064,33.0132,31480.0
2016-05-24 12:05:00,48.31,48.32,48.29,48.3,22331.0,33.0132,33.0201,32.9996,33.0064,22331.0
2016-05-24 12:10:00,48.31,48.33,48.3,48.31,14581.0,33.0132,33.0269,33.0064,33.0132,14581.0
2016-05-24 12:15:00,48.32,48.35,48.31,48.34,18767.0,33.0201,33.0406,33.0132,33.0337,18767.0
2016-05-24 12:20:00,48.34,48.35,48.33,48.34,18243.0,33.0337,33.0406,33.0269,33.0337,18243.0
2016-05-24 12:25:00,48.34,48.35,48.33,48.34,13474.0,33.0337,33.0406,33.0269,33.0337,13474.0
2016-05-24 12:30:00,48.35,48.35,48.32,48.33,23403.0,33.0406,33.0406,33.0201,33.0269,23403.0
2016-05-24 12:35:00,48.33,48.34,48.3,48.32,117041.0,33.0269,33.0337,33.0064,33.0201,117041.0
2016-05-24 12:40:00,48.32,48.35,48.31,48.34,27322.0,33.0201,33.0406,33.0132,33.0337,27322.0
2016-05-24 12:45:00,48.34,48.34,48.29,48.3,18132.0,33.0337,33.0337,32.9996,33.0064,18132.0
2016-05-24 12:50:00,48.3,48.35,48.29,48.33,51788.0,33.0064,33.0406,32.9996,33.0269,51788.0
2016-05-24 12:55:00,48.34,48.36,48.33,48.34,43520.0,33.0337,33.0474,33.0269,33.0337,43520.0
2016-05-24 13:00:00,48.34,48.37,48.33,48.36,16725.0,33.0337,33.0542,33.0269,33.0474,16725.0
2016-05-24 13:05:00,48.36,48.36,48.33,48.33,12959.0,33.0474,33.0474,33.0269,33.0269,12959.0
2016-05-24 13:10:00,48.34,48.36,48.31,48.31,15330.0,33.0337,33.0474,33.0132,33.0132,15330.0
2016-05-24 13:15:00,48.32,48.33,48.3,48.3,13615.0,33.0201,33.0269,33.0064,33.0064,13615.0
2016-05-24 13:20:00,48.3,48.33,48.3,48.31,9505.0,33.0064,33.0269,33.0064,33.0132,9505.0
2016-05-24 13:25:00,48.32,48.35,48.31,48.34,26164.0,33.0201,33.0406,33.0132,33.0337,26164.0
2016-05-24 13:30:00,48.34,48.36,48.33,48.34,19833.0,33.0337,33.0474,33.0269,33.0337,19833.0
2016-05-24 13:35:00,48.34,48.35,48.32,48.33,25853.0,33.0337,33.0406,33.0201,33.0269,25853.0
2016-05-24 13:40:00,48.34,48.35,48.33,48.33,29683.0,33.0337,33.0406,33.0269,33.0269,29683.0
2016-05-24 13:45:00,48.33,48.35,48.31,48.34,26185.0,33.0269,33.0406,33.0132,33.0337,26185.0
2016-05-24 13:50:00,48.34,48.37,48.34,48.35,38292.0,33.0337,33.0542,33.0337,33.0406,38292.0
2016-05-24 13:55:00,48.35,48.39,48.35,48.38,36682.0,33.0406,33.0679,33.0406,33.0611,36682.0
2016-05-24 14:00:00,48.37,48.38,48.33,48.33,21787.0,33.0542,33.0611,33.0269,33.0269,21787.0
2016-05-24 14:05:00,48.34,48.36,48.32,48.33,28717.0,33.0337,33.0474,33.0201,33.0269,28717.0
2016-05-24 14:10:00,48.33,48.36,48.32,48.36,15506.0,33.0269,33.0474,33.0201,33.0474,15506.0
2016-05-24 14:15:00,48.36,48.38,48.34,48.37,22029.0,33.0474,33.0611,33.0337,33.0542,22029.0
2016-05-24 14:20:00,48.38,48.39,48.36,48.37,33130.0,33.0611,33.0679,33.0474,33.0542,33130.0
2016-05-24 14:25:00,48.36,48.41,48.36,48.38,55559.0,33.0474,33.0816,33.0474,33.0611,55559.0
2016-05-24 14:30:00,48.38,48.4,48.37,48.4,38461.0,33.0611,33.0747,33.0542,33.0747,38461.0
2016-05-24 14:35:00,48.4,48.41,48.37,48.39,26408.0,33.0747,33.0816,33.0542,33.0679,26408.0
2016-05-24 14:40:00,48.38,48.41,48.37,48.4,12127.0,33.0611,33.0816,33.0542,33.0747,12127.0
2016-05-24 14:45:00,48.4,48.42,48.39,48.4,94881.0,33.0747,33.0884,33.0679,33.0747,94881.0
2016-05-24 14:50:00,48.41,48.44,48.4,48.41,30786.0,33.0816,33.1021,33.0747,33.0816,30786.0
2016-05-24 14:55:00,48.41,48.42,48.38,48.38,22091.0,33.0816,33.0884,33.0611,33.0611,22091.0
2016-05-24 15:00:00,48.38,48.41,48.36,48.4,45157.0,33.0611,33.0816,33.0474,33.0747,45157.0
2016-05-24 15:05:00,48.4,48.42,48.39,48.41,37110.0,33.0747,33.0884,33.0679,33.0816,37110.0
2016-05-24 15:10:00,48.41,48.43,48.4,48.42,35477.0,33.0816,33.0952,33.0747,33.0884,35477.0
2016-05-24 15:15:00,48.42,48.45,48.41,48.42,38522.0,33.0884,33.1089,33.0816,33.0884,38522.0
2016-05-24 15:20:00,48.43,48.5,48.42,48.49,54489.0,33.0952,33.1431,33.0884,33.1362,54489.0
2016-05-24 15:25:00,48.49,48.54,48.48,48.5,45142.0,33.1362,33.1704,33.1294,33.1431,45142.0
2016-05-24 15:30:00,48.51,48.51,48.45,48.45,36581.0,33.1499,33.1499,33.1089,33.1089,36581.0
2016-05-24 15:35:00,48.45,48.49,48.45,48.46,38529.0,33.1089,33.1362,33.1089,33.1157,38529.0
2016-05-24 15:40:00,48.46,48.48,48.45,48.46,34236.0,33.1157,33.1294,33.1089,33.1157,34236.0
2016-05-24 15:45:00,48.46,48.47,48.44,48.44,60174.0,33.1157,33.1226,33.1021,33.1021,60174.0
2016-05-24 15:50:00,48.44,48.48,48.44,48.47,72094.0,33.1021,33.1294,33.1021,33.1226,72094.0
2016-05-24 15:55:00,48.47,48.5,48.45,48.45,158657.0,33.1226,33.1431,33.1089,33.1089,158657.0
2016-05-25 09:30:00,48.42,48.43,48.23,48.32,110325.0,33.0884,33.0952,32.9586,33.0201,110325.0
2016-05-25 09:35:00,48.34,48.38,48.19,48.27,86885.0,33.0337,33.0611,32.9312,32.9859,86885.0
2016-05-25 09:40:00,48.27,48.35,48.23,48.33,112284.0,32.9859,33.0406,32.9586,33.0269,112284.0
2016-05-25 09:45:00,48.32,48.43,48.31,48.33,43271.0,33.0201,33.0952,33.0132,33.0269,43271.0
2016-05-25 09:50:00,48.32,48.37,48.29,48.34,62028.0,33.0201,33.0542,32.9996,33.0337,62028.0
2016-05-25 09:55:00,48.34,48.38,48.33,48.36,48452.0,33.0337,33.0611,33.0269,33.0474,48452.0
2016-05-25 10:00:00,48.37,48.49,48.37,48.47,42854.0,33.0542,33.1362,33.0542,33.1226,42854.0
2016-05-25 10:05:00,48.46,48.58,48.45,48.55,77833.0,33.1157,33.1977,33.1089,33.1772,77833.0
2016-05-25 10:10:00,48.55,48.59,48.5,48.54,38551.0,33.1772,33.2046,33.1431,33.1704,38551.0
2016-05-25 10:15:00,48.55,48.61,48.53,48.61,63956.0,33.1772,33.2182,33.1636,33.2182,63956.0
2016-05-25 10:20:00,48.62,48.66,48.61,48.64,70342.0,33.2251,33.2524,33.2182,33.2387,70342.0
2016-05-25 10:25:00,48.65,48.67,48.61,48.62,50591.0,33.2456,33.2592,33.2182,33.2251,50591.0
2016-05-25 10:30:00,48.63,48.7,48.59,48.6,41253.0,33.2319,33.2797,33.2046,33.2114,41253.0
2016-05-25 10:35:00,48.61,48.61,48.53,48.54,137867.0,33.2182,33.2182,33.1636,33.1704,137867.0
2016-05-25 10:40:00,48.54,48.58,48.46,48.48,31115.0,33.1704,33.1977,33.1157,33.1294,31115.0
2016-05-25 10:45:00,48.48,48.5,48.43,48.46,34949.0,33.1294,33.1431,33.0952,33.1157,34949.0
2016-05-25 10:50:00,48.46,48.55,48.45,48.53,27729.0,33.1157,33.1772,33.1089,33.1636,27729.0
2016-05-25 10:55:00,48.52,48.57,48.51,48.56,30491.0,33.1567,33.1909,33.1499,33.1841,30491.0
2016-05-25 11:00:00,48.56,48.59,48.54,48.58,34826.0,33.1841,33.2046,33.1704,33.1977,34826.0
2016-05-25 11:05:00,48.58,48.62,48.55,48.61,26852.0,33.1977,33.2251,33.1772,33.2182,26852.0
2016-05-25 11:10:00,48.61,48.61,48.59,48.59,24407.0,33.2182,33.2182,33.2046,33.2046,24407.0
2016-05-25 11:15:00,48.59,48.74,48.59,48.72,88516.0,33.2046,33.3071,33.2046,33.2934,88516.0
2016-05-25 11:20:00,48.72,48.73,48.66,48.67,38803.0,33.2934,33.3002,33.2524,33.2592,38803.0
2016-05-25 11:25:00,48.66,48.73,48.66,48.7,44312.0,33.2524,33.3002,33.2524,33.2797,44312.0
2016-05-25 11:30:00,48.7,48.71,48.66,48.71,27966.0,33.2797,33.2866,33.2524,33.2866,27966.0
2016-05-25 11:35:00,48.71,48.77,48.7,48.76,44848.0,33.2866,33.3276,33.2797,33.3207,44848.0
2016-05-25 11:40:00,48.77,48.77,48.73,48.74,60995.0,33.3276,33.3276,33.3002,33.3071,60995.0
2016-05-25 11:45:00,48.74,48.76,48.71,48.72,33463.0,33.3071,33.3207,33.2866,33.2934,33463.0
2016-05-25 11:50:00,48.72,48.72,48.61,48.63,31706.0,33.2934,33.2934,33.2182,33.2319,31706.0
2016-05-25 11:55:00,48.63,48.63,48.59,48.6,20672.0,33.2319,33.2319,33.2046,33.2114,20672.0
2016-05-25 12:00:00,48.61,48.63,48.59,48.6,15415.0,33.2182,33.2319,33.2046,33.2114,15415.0
2016-05-25 12:05:00,48.59,48.63,48.57,48.59,14356.0,33.2046,33.2319,33.1909,33.2046,14356.0
2016-05-25 12:10:00,48.59,48.59,48.5,48.5,94725.0,33.2046,33.2046,33.1431,33.1431,94725.0
2016-05-25 12:15:00,48.49,48.5,48.46,48.47,19678.0,33.1362,33.1431,33.1157,33.1226,19678.0
2016-05-25 12:20:00,48.47,48.49,48.44,48.46,21332.0,33.1226,33.1362,33.1021,33.1157,21332.0
2016-05-25 12:25:00,48.47,48.48,48.44,48.46,16074.0,33.1226,33.1294,33.1021,33.1157,16074.0
2016-05-25 12:30:00,48.45,48.49,48.44,48.49,25334.0,33.1089,33.1362,33.1021,33.1362,25334.0
2016-05-25 12:35:00,48.49,48.51,48.46,48.5,22059.0,33.1362,33.1499,33.1157,33.1431,22059.0
2016-05-25 12:40:00,48.49,48.52,48.49,48.51,11125.0,33.1362,33.1567,33.1362,33.1499,11125.0
2016-05-25 12:45:00,48.52,48.52,48.49,48.51,14371.0,33.1567,33.1567,33.1362,33.1499,14371.0
2016-05-25 12:50:00,48.51,48.51,48.48,48.48,10523.0,33.1499,33.1499,33.1294,33.1294,10523.0
2016-05-25 12:55:00,48.49,48.52,48.45,48.46,43722.0,33.1362,33.1567,33.1089,33.1157,43722.0
2016-05-25 13:00:00,48.46,48.52,48.45,48.52,38474.0,33.1157,33.1567,33.1089,33.1567,38474.0
2016-05-25 13:05:00,48.51,48.55,48.51,48.52,22373.0,33.1499,33.1772,33.1499,33.1567,22373.0
2016-05-25 13:10:00,48.51,48.56,48.51,48.56,16274.0,33.1499,33.1841,33.1499,33.1841,16274.0
2016-05-25 13:15:00,48.55,48.56,48.53,48.55,16482.0,33.1772,33.1841,33.1636,33.1772,16482.0
2016-05-25 13:20:00,48.55,48.59,48.53,48.58,22909.0,33.1772,33.2046,33.1636,33.1977,22909.0
2016-05-25 13:25:00,48.59,48.61,48.57,48.59,44923.0,33.2046,33.2182,33.1909,33.2046,44923.0
2016-05-25 13:30:00,48.58,48.59,48.55,48.56,25388.0,33.1977,33.2046,33.1772,33.1841,25388.0
2016-05-25 13:35:00,48.55,48.56,48.51,48.53,80703.0,33.1772,33.1841,33.1499,33.1636,80703.0
2016-05-25 13:40:00,48.53,48.57,48.52,48.56,17006.0,33.1636,33.1909,33.1567,33.1841,17006.0
2016-05-25 13:45:00,48.57,48.57,48.53,48.54,36750.0,33.1909,33.1909,33.1636,33.1704,36750.0
2016-05-25 13:50:00,48.54,48.59,48.54,48.58,32981.0,33.1704,33.2046,33.1704,33.1977,32981.0
2016-05-25 13:55:00,48.59,48.59,48.56,48.57,18234.0,33.2046,33.2046,33.1841,33.1909,18234.0
2016-05-25 14:00:00,48.57,48.62,48.56,48.62,41487.0,33.1909,33.2251,33.1841,33.2251,41487.0
2016-05-25 14:05:00,48.61,48.61,48.56,48.58,21213.0,33.2182,33.2182,33.1841,33.1977,21213.0
2016-05-25 14:10:00,48.58,48.6,48.56,48.56,19539.0,33.1977,33.2114,33.1841,33.1841,19539.0
2016-05-25 14:15:00,48.57,48.59,48.56,48.59,27237.0,33.1909,33.2046,33.1841,33.2046,27237.0
2016-05-25 14:20:00,48.58,48.6,48.57,48.6,20815.0,33.1977,33.2114,33.1909,33.2114,20815.0
2016-05-25 14:25:00,48.61,48.61,48.58,48.6,20504.0,33.2182,33.2182,33.1977,33.2114,20504.0
2016-05-25 14:30:00,48.59,48.61,48.58,48.61,15461.0,33.2046,33.2182,33.1977,33.2182,15461.0
2016-05-25 14:35:00,48.62,48.64,48.62,48.63,23340.0,33.2251,33.2387,33.2251,33.2319,23340.0
2016-05-25 14:40:00,48.64,48.65,48.6,48.62,23816.0,33.2387,33.2456,33.2114,33.2251,23816.0
2016-05-25 14:45:00,48.62,48.66,48.57,48.58,76568.0,33.2251,33.2524,33.1909,33.1977,76568.0
2016-05-25 14:50:00,48.58,48.58,48.51,48.54,42852.0,33.1977,33.1977,33.1499,33.1704,42852.0
2016-05-25 14:55:00,48.54,48.54,48.5,48.51,20972.0,33.1704,33.1704,33.1431,33.1499,20972.0
2016-05-25 15:00:00,48.51,48.53,48.49,48.49,28391.0,33.1499,33.1636,33.1362,33.1362,28391.0
2016-05-25 15:05:00,48.49,48.55,48.48,48.54,21456.0,33.1362,33.1772,33.1294,33.1704,21456.0
2016-05-25 15:10:00,48.55,48.55,48.5,48.51,33247.0,33.1772,33.1772,33.1431,33.1499,33247.0
2016-05-25 15:15:00,48.51,48.53,48.49,48.51,25681.0,33.1499,33.1636,33.1362,33.1499,25681.0
2016-05-25 15:20:00,48.52,48.54,48.51,48.52,21143.0,33.1567,33.1704,33.1499,33.1567,21143.0
2016-05-25 15:25:00,48.53,48.62,48.53,48.62,35635.0,33.1636,33.2251,33.1636,33.2251,35635.0
2016-05-25 15:30:00,48.62,48.62,48.57,48.59,41727.0,33.2251,33.2251,33.1909,33.2046,41727.0
2016-05-25 15:35:00,48.59,48.6,48.55,48.56,35367.0,33.2046,33.2114,33.1772,33.1841,35367.0
2016-05-25 15:40:00,48.55,48.57,48.53,48.55,35530.0,33.1772,33.1909,33.1636,33.1772,35530.0
2016-05-25 15:45:00,48.55,48.56,48.5,48.51,55251.0,33.1772,33.1841,33.1431,33.1499,55251.0
2016-05-25 15:50:00,48.51,48.54,48.49,48.52,187134.0,33.1499,33.1704,33.1362,33.1567,187134.0
2016-05-25 15:55:00,48.52,48.59,48.52,48.53,132074.0,33.1567,33.2046,33.1567,33.1636,132074.0
2016-05-26 09:30:00,48.47,48.69,48.47,48.64,72400.0,33.1226,33.2729,33.1226,33.2387,72400.0
2016-05-26 09:35:00,48.63,48.7,48.61,48.66,31395.0,33.2319,33.2797,33.2182,33.2524,31395.0
2016-05-26 09:40:00,48.66,48.74,48.63,48.68,59920.0,33.2524,33.3071,33.2319,33.2661,59920.0
2016-05-26 09:45:00,48.69,48.79,48.63,48.74,50773.0,33.2729,33.3412,33.2319,33.3071,50773.0
2016-05-26 09:50:00,48.74,48.81,48.71,48.78,43701.0,33.3071,33.3549,33.2866,33.3344,43701.0
2016-05-26 09:55:00,48.79,48.82,48.73,48.79,48284.0,33.3412,33.3617,33.3002,33.3412,48284.0
2016-05-26 10:00:00,48.79,48.81,48.75,48.77,60385.0,33.3412,33.3549,33.3139,33.3276,60385.0
2016-05-26 10:05:00,48.78,48.92,48.77,48.88,67530.0,33.3344,33.4301,33.3276,33.4027,67530.0
2016-05-26 10:10:00,48.89,48.96,48.88,48.89,52924.0,33.4096,33.4574,33.4027,33.4096,52924.0
2016-05-26 10:15:00,48.9,48.93,48.83,48.83,46681.0,33.4164,33.4369,33.3686,33.3686,46681.0
2016-05-26 10:20:00,48.83,48.95,48.83,48.95,32468.0,33.3686,33.4506,33.3686,33.4506,32468.0
2016-05-26 10:25:00,48.95,48.97,48.92,48.94,31011.0,33.4506,33.4642,33.4301,33.4437,31011.0
2016-05-26 10:30:00,48.95,48.99,48.95,48.95,30907.0,33.4506,33.4779,33.4506,33.4506,30907.0
2016-05-26 10:35:00,48.95,48.97,48.92,48.96,22903.0,33.4506,33.4642,33.4301,33.4574,22903.0
2016-05-26 10:40:00,48.96,49.02,48.96,48.99,58555.0,33.4574,33.4984,33.4574,33.4779,58555.0
2016-05-26 10:45:00,49.0,49.0,48.94,48.95,28452.0,33.4847,33.4847,33.4437,33.4506,28452.0
2016-05-26 10:50:00,48.96,48.96,48.85,48.87,43705.0,33.4574,33.4574,33.3822,33.3959,43705.0
2016-05-26 10:55:00,48.86,48.9,48.83,48.9,16103.0,33.3891,33.4164,33.3686,33.4164,16103.0
2016-05-26 11:00:00,48.89,48.98,48.89,48.98,21683.0,33.4096,33.4711,33.4096,33.4711,21683.0
2016-05-26 11:05:00,48.98,49.0,48.94,48.96,32892.0,33.4711,33.4847,33.4437,33.4574,32892.0
2016-05-26 11:10:00,48.96,49.0,48.95,48.99,23316.0,33.4574,33.4847,33.4506,33.4779,23316.0
2016-05-26 11:15:00,48.99,49.02,48.96,48.96,35072.0,33.4779,33.4984,33.4574,33.4574,35072.0
2016-05-26 11:20:00,48.96,49.05,48.96,49.03,33691.0,33.4574,33.5189,33.4574,33.5052,33691.0
2016-05-26 11:25:00,49.03,49.04,49.0,49.03,37535.0,33.5052,33.5121,33.4847,33.5052,37535.0
2016-05-26 11:30:00,49.02,49.06,49.0,49.04,30980.0,33.4984,33.5257,33.4847,33.5121,30980.0
2016-05-26 11:35:00,49.04,49.11,49.01,49.08,84079.0,33.5121,33.5599,33.4916,33.5394,84079.0
2016-05-26 11:40:00,49.08,49.16,49.08,49.16,44315.0,33.5394,33.5941,33.5394,33.5941,44315.0
2016-05-26 11:45:00,49.16,49.19,49.15,49.19,78951.0,33.5941,33.6146,33.5873,33.6146,78951.0
2016-05-26 11:50:00,49.19,49.19,49.15,49.19,36940.0,33.6146,33.6146,33.5873,33.6146,36940.0
2016-05-26 11:55:00,49.19,49.2,49.16,49.19,27198.0,33.6146,33.6214,33.5941,33.6146,27198.0
2016-05-26 12:00:00,49.18,49.19,49.13,49.16,34182.0,33.6078,33.6146,33.5736,33.5941,34182.0
2016-05-26 12:05:00,49.16,49.17,49.1,49.11,32118.0,33.5941,33.6009,33.5531,33.5599,32118.0
2016-05-26 12:10:00,49.12,49.17,49.11,49.16,28950.0,33.5668,33.6009,33.5599,33.5941,28950.0
2016-05-26 12:15:00,49.16,49.16,49.1,49.11,21751.0,33.5941,33.5941,33.5531,33.5599,21751.0
2016-05-26 12:20:00,49.1,49.11,49.07,49.09,20902.0,33.5531,33.5599,33.5326,33.5463,20902.0
2016-05-26 12:25:00,49.09,49.1,49.06,49.1,15818.0,33.5463,33.5531,33.5257,33.5531,15818.0
2016-05-26 12:30:00,49.11,49.11,49.07,49.09,16324.0,33.5599,33.5599,33.5326,33.5463,16324.0
2016-05-26 12:35:00,49.1,49.12,49.09,49.12,12594.0,33.5531,33.5668,33.5463,33.5668,12594.0
2016-05-26 12:40:00,49.12,49.12,49.07,49.09,29791.0,33.5668,33.5668,33.5326,33.5463,29791.0
2016-05-26 12:45:00,49.08,49.12,49.08,49.12,28654.0,33.5394,33.5668,33.5394,33.5668,28654.0
2016-05-26 12:50:00,49.11,49.12,49.07,49.08,13784.0,33.5599,33.5668,33.5326,33.5394,13784.0
2016-05-26 12:55:00,49.08,49.1,49.07,49.09,18993.0,33.5394,33.5531,33.5326,33.5463,18993.0
2016-05-26 13:00:00,49.09,49.1,49.07,49.09,21224.0,33.5463,33.5531,33.5326,33.5463,21224.0
2016-05-26 13:05:00,49.09,49.11,49.07,49.1,16046.0,33.5463,33.5599,33.5326,33.5531,16046.0
2016-05-26 13:10:00,49.09,49.11,49.07,49.08,33061.0,33.5463,33.5599,33.5326,33.5394,33061.0
2016-05-26 13:15:00,49.08,49.11,49.07,49.1,22905.0,33.5394,33.5599,33.5326,33.5531,22905.0
2016-05-26 13:20:00,49.09,49.11,49.06,49.1,36755.0,33.5463,33.5599,33.5257,33.5531,36755.0
2016-05-26 13:25:00,49.1,49.13,49.07,49.08,30524.0,33.5531,33.5736,33.5326,33.5394,30524.0
2016-05-26 13:30:00,49.08,49.09,49.04,49.08,25452.0,33.5394,33.5463,33.5121,33.5394,25452.0
2016-05-26 13:35:00,49.09,49.13,49.08,49.11,16735.0,33.5463,33.5736,33.5394,33.5599,16735.0
2016-05-26 13:40:00,49.11,49.13,49.1,49.1,16236.0,33.5599,33.5736,33.5531,33.5531,16236.0
2016-05-26 13:45:00,49.1,49.12,49.08,49.11,18479.0,33.5531,33.5668,33.5394,33.5599,18479.0
2016-05-26 13:50:00,49.1,49.12,49.08,49.1,20639.0,33.5531,33.5668,33.5394,33.5531,20639.0
2016-05-26 13:55:00,49.09,49.14,49.09,49.14,21709.0,33.5463,33.5804,33.5463,33.5804,21709.0
2016-05-26 14:00:00,49.14,49.15,49.1,49.1,18636.0,33.5804,33.5873,33.5531,33.5531,18636.0
2016-05-26 14:05:00,49.1,49.16,49.1,49.15,29166.0,33.5531,33.5941,33.5531,33.5873,29166.0
2016-05-26 14:10:00,49.15,49.16,49.13,49.14,16998.0,33.5873,33.5941,33.5736,33.5804,16998.0
2016-05-26 14:15:00,49.13,49.16,49.13,49.14,24475.0,33.5736,33.5941,33.5736,33.5804,24475.0
2016-05-26 14:20:00,49.13,49.19,49.13,49.19,21618.0,33.5736,33.6146,33.5736,33.6146,21618.0
2016-05-26 14:25:00,49.18,49.19,49.14,49.14,28861.0,33.6078,33.6146,33.5804,33.5804,28861.0
2016-05-26 14:30:00,49.14,49.16,49.14,49.16,15175.0,33.5804,33.5941,33.5804,33.5941,15175.0
2016-05-26 14:35:00,49.16,49.17,49.13,49.15,24204.0,33.5941,33.6009,33.5736,33.5873,24204.0
2016-05-26 14:40:00,49.15,49.15,49.12,49.13,12486.0,33.5873,33.5873,33.5668,33.5736,12486.0
2016-05-26 14:45:00,49.13,49.16,49.12,49.16,20823.0,33.5736,33.5941,33.5668,33.5941,20823.0
2016-05-26 14:50:00,49.15,49.16,49.13,49.14,35249.0,33.5873,33.5941,33.5736,33.5804,35249.0
2016-05-26 14:55:00,49.15,49.17,49.14,49.16,40148.0,33.5873,33.6009,33.5804,33.5941,40148.0
2016-05-26 15:00:00,49.15,49.17,49.14,49.17,23323.0,33.5873,33.6009,33.5804,33.6009,23323.0
2016-05-26 15:05:00,49.17,49.2,49.17,49.2,25577.0,33.6009,33.6214,33.6009,33.6214,25577.0
2016-05-26 15:10:00,49.19,49.2,49.17,49.19,22329.0,33.6146,33.6214,33.6009,33.6146,22329.0
2016-05-26 15:15:00,49.19,49.2,49.17,49.2,37419.0,33.6146,33.6214,33.6009,33.6214,37419.0
2016-05-26 15:20:00,49.2,49.21,49.19,49.2,37513.0,33.6214,33.6283,33.6146,33.6214,37513.0
2016-05-26 15:25:00,49.2,49.22,49.18,49.18,28504.0,33.6214,33.6351,33.6078,33.6078,28504.0
2016-05-26 15:30:00,49.19,49.19,49.16,49.18,47790.0,33.6146,33.6146,33.5941,33.6078,47790.0
2016-05-26 15:35:00,49.18,49.18,49.14,49.16,52728.0,33.6078,33.6078,33.5804,33.5941,52728.0
2016-05-26 15:40:00,49.15,49.25,49.15,49.24,72450.0,33.5873,33.6556,33.5873,33.6488,72450.0
2016-05-26 15:45:00,49.25,49.25,49.21,49.21,49486.0,33.6556,33.6556,33.6283,33.6283,49486.0
2016-05-26 15:50:00,49.21,49.22,49.18,49.19,53414.0,33.6283,33.6351,33.6078,33.6146,53414.0
2016-05-26 15:55:00,49.19,49.23,49.18,49.2,143869.0,33.6146,33.6419,33.6078,33.6214,143869.0
2016-05-27 09:30:00,49.23,49.35,49.22,49.23,67724.0,33.6419,33.7239,33.6351,33.6419,67724.0
2016-05-27 09:35:00,49.25,49.29,49.16,49.21,35343.0,33.6556,33.6829,33.5941,33.6283,35343.0
2016-05-27 09:40:00,49.2,49.35,49.18,49.25,59829.0,33.6214,33.7239,33.6078,33.6556,59829.0
2016-05-27 09:45:00,49.26,49.27,49.18,49.25,44862.0,33.6624,33.6693,33.6078,33.6556,44862.0
2016-05-27 09:50:00,49.25,49.27,49.2,49.22,35645.0,33.6556,33.6693,33.6214,33.6351,35645.0
2016-05-27 09:55:00,49.22,49.31,49.2,49.23,43410.0,33.6351,33.6966,33.6214,33.6419,43410.0
2016-05-27 10:00:00,49.23,49.25,49.13,49.13,50745.0,33.6419,33.6556,33.5736,33.5736,50745.0
2016-05-27 10:05:00,49.14,49.21,49.13,49.17,43969.0,33.5804,33.6283,33.5736,33.6009,43969.0
2016-05-27 10:10:00,49.17,49.17,48.97,48.99,49326.0,33.6009,33.6009,33.4642,33.4779,49326.0
2016-05-27 10:15:00,49.0,49.05,48.97,49.03,54031.0,33.4847,33.5189,33.4642,33.5052,54031.0
2016-05-27 10:20:00,49.03,49.04,48.95,49.03,36868.0,33.5052,33.5121,33.4506,33.5052,36868.0
2016-05-27 10:25:00,49.01,49.03,48.97,49.03,59288.0,33.4916,33.5052,33.4642,33.5052,59288.0
2016-05-27 10:30:00,49.03,49.09,49.02,49.05,48608.0,33.5052,33.5463,33.4984,33.5189,48608.0
2016-05-27 10:35:00,49.05,49.07,49.01,49.05,37232.0,33.5189,33.5326,33.4916,33.5189,37232.0
2016-05-27 10:40:00,49.05,49.08,49.03,49.07,62714.0,33.5189,33.5394,33.5052,33.5326,62714.0
2016-05-27 10:45:00,49.08,49.14,49.07,49.11,30494.0,33.5394,33.5804,33.5326,33.5599,30494.0
2016-05-27 10:50:00,49.11,49.16,49.09,49.15,25535.0,33.5599,33.5941,33.5463,33.5873,25535.0
2016-05-27 10:55:00,49.15,49.16,49.13,49.16,24214.0,33.5873,33.5941,33.5736,33.5941,24214.0
2016-05-27 11:00:00,49.17,49.18,49.12,49.14,25287.0,33.6009,33.6078,33.5668,33.5804,25287.0
2016-05-27 11:05:00,49.14,49.16,49.12,49.14,25786.0,33.5804,33.5941,33.5668,33.5804,25786.0
2016-05-27 11:10:00,49.14,49.14,49.02,49.03,18014.0,33.5804,33.5804,33.4984,33.5052,18014.0
2016-05-27 11:15:00,49.03,49.05,49.01,49.02,20557.0,33.5052,33.5189,33.4916,33.4984,20557.0
2016-05-27 11:20:00,49.02,49.04,49.01,49.04,20835.0,33.4984,33.5121,33.4916,33.5121,20835.0
2016-05-27 11:25:00,49.04,49.16,49.04,49.16,56303.0,33.5121,33.5941,33.5121,33.5941,56303.0
2016-05-27 11:30:00,49.18,49.18,49.12,49.17,108896.0,33.6078,33.6078,33.5668,33.6009,108896.0
2016-05-27 11:35:00,49.17,49.18,49.11,49.14,41614.0,33.6009,33.6078,33.5599,33.5804,41614.0
2016-05-27 11:40:00,49.14,49.16,49.1,49.13,17697.0,33.5804,33.5941,33.5531,33.5736,17697.0
2016-05-27 11:45:00,49.14,49.18,49.13,49.16,27970.0,33.5804,33.6078,33.5736,33.5941,27970.0
2016-05-27 11:50:00,49.17,49.19,49.14,49.15,22331.0,33.6009,33.6146,33.5804,33.5873,22331.0
2016-05-27 11:55:00,49.16,49.17,49.13,49.13,30958.0,33.5941,33.6009,33.5736,33.5736,30958.0
2016-05-27 12:00:00,49.13,49.16,49.13,49.15,15579.0,33.5736,33.5941,33.5736,33.5873,15579.0
2016-05-27 12:05:00,49.14,49.15,49.09,49.13,42934.0,33.5804,33.5873,33.5463,33.5736,42934.0
2016-05-27 12:10:00,49.13,49.17,49.12,49.16,18359.0,33.5736,33.6009,33.5668,33.5941,18359.0
2016-05-27 12:15:00,49.15,49.19,49.15,49.15,16911.0,33.5873,33.6146,33.5873,33.5873,16911.0
2016-05-27 12:20:00,49.16,49.2,49.14,49.19,17141.0,33.5941,33.6214,33.5804,33.6146,17141.0
2016-05-27 12:25:00,49.18,49.2,49.17,49.17,16102.0,33.6078,33.6214,33.6009,33.6009,16102.0
2016-05-27 12:30:00,49.17,49.21,49.17,49.18,21763.0,33.6009,33.6283,33.6009,33.6078,21763.0
2016-05-27 12:35:00,49.18,49.2,49.16,49.18,13242.0,33.6078,33.6214,33.5941,33.6078,13242.0
2016-05-27 12:40:00,49.19,49.2,49.15,49.16,10712.0,33.6146,33.6214,33.5873,33.5941,10712.0
2016-05-27 12:45:00,49.16,49.18,49.14,49.15,17867.0,33.5941,33.6078,33.5804,33.5873,17867.0
2016-05-27 12:50:00,49.15,49.16,49.13,49.14,13186.0,33.5873,33.5941,33.5736,33.5804,13186.0
2016-05-27 12:55:00,49.15,49.16,49.13,49.14,14219.0,33.5873,33.5941,33.5736,33.5804,14219.0
2016-05-27 13:00:00,49.13,49.15,49.12,49.14,14819.0,33.5736,33.5873,33.5668,33.5804,14819.0
2016-05-27 13:05:00,49.14,49.18,49.14,49.16,10945.0,33.5804,33.6078,33.5804,33.5941,10945.0
2016-05-27 13:10:00,49.17,49.21,49.16,49.2,13166.0,33.6009,33.6283,33.5941,33.6214,13166.0
2016-05-27 13:15:00,49.2,49.2,49.15,49.16,6907.0,33.6214,33.6214,33.5873,33.5941,6907.0
2016-05-27 13:20:00,49.16,49.19,49.16,49.18,12105.0,33.5941,33.6146,33.5941,33.6078,12105.0
2016-05-27 13:25:00,49.17,49.18,49.15,49.16,14460.0,33.6009,33.6078,33.5873,33.5941,14460.0
2016-05-27 13:30:00,49.16,49.17,49.11,49.11,30513.0,33.5941,33.6009,33.5599,33.5599,30513.0
2016-05-27 13:35:00,49.11,49.12,49.0,49.01,50985.0,33.5599,33.5668,33.4847,33.4916,50985.0
2016-05-27 13:40:00,49.0,49.03,48.97,49.03,78380.0,33.4847,33.5052,33.4642,33.5052,78380.0
2016-05-27 13:45:00,49.03,49.04,48.99,49.01,22129.0,33.5052,33.5121,33.4779,33.4916,22129.0
2016-05-27 13:50:00,49.02,49.04,49.0,49.04,18675.0,33.4984,33.5121,33.4847,33.5121,18675.0
2016-05-27 13:55:00,49.05,49.07,49.03,49.06,23908.0,33.5189,33.5326,33.5052,33.5257,23908.0
2016-05-27 14:00:00,49.07,49.08,49.01,49.03,29502.0,33.5326,33.5394,33.4916,33.5052,29502.0
2016-05-27 14:05:00,49.03,49.04,49.0,49.03,12742.0,33.5052,33.5121,33.4847,33.5052,12742.0
2016-05-27 14:10:00,49.03,49.04,49.02,49.04,10309.0,33.5052,33.5121,33.4984,33.5121,10309.0
2016-05-27 14:15:00,49.03,49.06,49.02,49.05,17685.0,33.5052,33.5257,33.4984,33.5189,17685.0
2016-05-27 14:20:00,49.06,49.07,49.04,49.07,21845.0,33.5257,33.5326,33.5121,33.5326,21845.0
2016-05-27 14:25:00,49.08,49.13,49.07,49.12,19168.0,33.5394,33.5736,33.5326,33.5668,19168.0
2016-05-27 14:30:00,49.12,49.13,49.08,49.13,36615.0,33.5668,33.5736,33.5394,33.5736,36615.0
2016-05-27 14:35:00,49.12,49.14,49.04,49.04,28646.0,33.5668,33.5804,33.5121,33.5121,28646.0
2016-05-27 14:40:00,49.05,49.05,49.0,49.0,28201.0,33.5189,33.5189,33.4847,33.4847,28201.0
2016-05-27 14:45:00,49.01,49.05,49.0,49.03,25057.0,33.4916,33.5189,33.4847,33.5052,25057.0
2016-05-27 14:50:00,49.03,49.05,49.01,49.05,15123.0,33.5052,33.5189,33.4916,33.5189,15123.0
2016-05-27 14:55:00,49.05,49.07,49.02,49.05,21011.0,33.5189,33.5326,33.4984,33.5189,21011.0
2016-05-27 15:00:00,49.04,49.06,49.01,49.02,36424.0,33.5121,33.5257,33.4916,33.4984,36424.0
2016-05-27 15:05:00,49.02,49.04,49.01,49.02,28536.0,33.4984,33.5121,33.4916,33.4984,28536.0
2016-05-27 15:10:00,49.02,49.04,49.01,49.02,34645.0,33.4984,33.5121,33.4916,33.4984,34645.0
2016-05-27 15:15:00,49.03,49.1,49.01,49.09,32242.0,33.5052,33.5531,33.4916,33.5463,32242.0
2016-05-27 15:20:00,49.09,49.11,49.07,49.09,33914.0,33.5463,33.5599,33.5326,33.5463,33914.0
2016-05-27 15:25:00,49.09,49.12,49.08,49.09,26176.0,33.5463,33.5668,33.5394,33.5463,26176.0
2016-05-27 15:30:00,49.09,49.14,49.09,49.12,39446.0,33.5463,33.5804,33.5463,33.5668,39446.0
2016-05-27 15:35:00,49.12,49.13,49.11,49.11,19125.0,33.5668,33.5736,33.5599,33.5599,19125.0
2016-05-27 15:40:00,49.12,49.14,49.11,49.13,38612.0,33.5668,33.5804,33.5599,33.5736,38612.0
2016-05-27 15:45:00,49.12,49.16,49.12,49.12,48262.0,33.5668,33.5941,33.5668,33.5668,48262.0
2016-05-27 15:50:00,49.13,49.14,49.11,49.11,58098.0,33.5736,33.5804,33.5599,33.5599,58098.0
2016-05-27 15:55:00,49.12,49.15,49.11,49.14,127519.0,33.5668,33.5873,33.5599,33.5804,127519.0
2016-05-31 09:30:00,48.95,49.15,48.86,49.1,136915.0,33.4506,33.5873,33.3891,33.5531,136915.0
2016-05-31 09:35:00,49.09,49.12,48.86,48.89,42339.0,33.5463,33.5668,33.3891,33.4096,42339.0
2016-05-31 09:40:00,48.89,48.98,48.84,48.96,34886.0,33.4096,33.4711,33.3754,33.4574,34886.0
2016-05-31 09:45:00,48.95,49.05,48.95,49.02,43071.0,33.4506,33.5189,33.4506,33.4984,43071.0
2016-05-31 09:50:00,49.02,49.1,48.93,48.94,46421.0,33.4984,33.5531,33.4369,33.4437,46421.0
2016-05-31 09:55:00,48.94,49.01,48.92,49.0,53639.0,33.4437,33.4916,33.4301,33.4847,53639.0
2016-05-31 10:00:00,49.02,49.1,49.01,49.05,55273.0,33.4984,33.5531,33.4916,33.5189,55273.0
2016-05-31 10:05:00,49.04,49.12,49.04,49.09,48988.0,33.5121,33.5668,33.5121,33.5463,48988.0
2016-05-31 10:10:00,49.09,49.15,49.07,49.09,38778.0,33.5463,33.5873,33.5326,33.5463,38778.0
2016-05-31 10:15:00,49.08,49.16,49.07,49.16,38935.0,33.5394,33.5941,33.5326,33.5941,38935.0
2016-05-31 10:20:00,49.16,49.23,49.15,49.17,52883.0,33.5941,33.6419,33.5873,33.6009,52883.0
2016-05-31 10:25:00,49.18,49.22,49.17,49.18,51645.0,33.6078,33.6351,33.6009,33.6078,51645.0
2016-05-31 10:30:00,49.17,49.25,49.17,49.23,43851.0,33.6009,33.6556,33.6009,33.6419,43851.0
2016-05-31 10:35:00,49.22,49.25,49.15,49.17,46607.0,33.6351,33.6556,33.5873,33.6009,46607.0
2016-05-31 10:40:00,49.18,49.18,49.07,49.08,60132.0,33.6078,33.6078,33.5326,33.5394,60132.0
2016-05-31 10:45:00,49.08,49.22,49.08,49.22,22414.0,33.5394,33.6351,33.5394,33.6351,22414.0
2016-05-31 10:50:00,49.21,49.22,49.12,49.15,21327.0,33.6283,33.6351,33.5668,33.5873,21327.0
2016-05-31 10:55:00,49.15,49.15,49.09,49.12,21291.0,33.5873,33.5873,33.5463,33.5668,21291.0
2016-05-31 11:00:00,49.12,49.14,49.1,49.13,31052.0,33.5668,33.5804,33.5531,33.5736,31052.0
2016-05-31 11:05:00,49.13,49.13,49.01,49.01,44430.0,33.5736,33.5736,33.4916,33.4916,44430.0
2016-05-31 11:10:00,49.02,49.03,48.97,49.02,43603.0,33.4984,33.5052,33.4642,33.4984,43603.0
2016-05-31 11:15:00,49.02,49.04,48.98,48.98,33950.0,33.4984,33.5121,33.4711,33.4711,33950.0
2016-05-31 11:20:00,48.98,49.0,48.94,48.96,34469.0,33.4711,33.4847,33.4437,33.4574,34469.0
2016-05-31 11:25:00,48.97,49.04,48.95,49.04,35675.0,33.4642,33.5121,33.4506,33.5121,35675.0
2016-05-31 11:30:00,49.04,49.08,49.02,49.08,47185.0,33.5121,33.5394,33.4984,33.5394,47185.0
2016-05-31 11:35:00,49.09,49.09,49.01,49.07,27443.0,33.5463,33.5463,33.4916,33.5326,27443.0
2016-05-31 11:40:00,49.08,49.08,49.01,49.01,18827.0,33.5394,33.5394,33.4916,33.4916,18827.0
2016-05-31 11:45:00,49.01,49.06,49.0,49.02,19730.0,33.4916,33.5257,33.4847,33.4984,19730.0
2016-05-31 11:50:00,49.03,49.05,49.02,49.03,15303.0,33.5052,33.5189,33.4984,33.5052,15303.0
2016-05-31 11:55:00,49.02,49.05,49.02,49.03,26247.0,33.4984,33.5189,33.4984,33.5052,26247.0
2016-05-31 12:00:00,49.03,49.05,49.02,49.05,37326.0,33.5052,33.5189,33.4984,33.5189,37326.0
2016-05-31 12:05:00,49.06,49.06,49.02,49.04,40475.0,33.5257,33.5257,33.4984,33.5121,40475.0
2016-05-31 12:10:00,49.03,49.04,49.0,49.01,44709.0,33.5052,33.5121,33.4847,33.4916,44709.0
2016-05-31 12:15:00,49.02,49.05,49.01,49.05,33418.0,33.4984,33.5189,33.4916,33.5189,33418.0
2016-05-31 12:20:00,49.04,49.05,48.99,49.01,26198.0,33.5121,33.5189,33.4779,33.4916,26198.0
2016-05-31 12:25:00,49.02,49.03,48.96,48.98,31033.0,33.4984,33.5052,33.4574,33.4711,31033.0
2016-05-31 12:30:00,48.99,49.01,48.96,48.96,21064.0,33.4779,33.4916,33.4574,33.4574,21064.0
2016-05-31 12:35:00,48.96,48.98,48.94,48.96,14746.0,33.4574,33.4711,33.4437,33.4574,14746.0
2016-05-31 12:40:00,48.95,48.97,48.94,48.96,22404.0,33.4506,33.4642,33.4437,33.4574,22404.0
2016-05-31 12:45:00,48.97,48.99,48.96,48.97,21884.0,33.4642,33.4779,33.4574,33.4642,21884.0
2016-05-31 12:50:00,48.97,48.98,48.95,48.98,17563.0,33.4642,33.4711,33.4506,33.4711,17563.0
2016-05-31 12:55:00,48.97,48.97,48.94,48.96,12321.0,33.4642,33.4642,33.4437,33.4574,12321.0
2016-05-31 13:00:00,48.97,48.99,48.95,48.97,31641.0,33.4642,33.4779,33.4506,33.4642,31641.0
2016-05-31 13:05:00,48.97,48.98,48.92,48.92,21371.0,33.4642,33.4711,33.4301,33.4301,21371.0
2016-05-31 13:10:00,48.93,48.97,48.92,48.96,16005.0,33.4369,33.4642,33.4301,33.4574,16005.0
2016-05-31 13:15:00,48.95,48.96,48.94,48.96,12193.0,33.4506,33.4574,33.4437,33.4574,12193.0
2016-05-31 13:20:00,48.97,48.99,48.94,48.95,18466.0,33.4642,33.4779,33.4437,33.4506,18466.0
2016-05-31 13:25:00,48.94,48.97,48.94,48.95,12748.0,33.4437,33.4642,33.4437,33.4506,12748.0
2016-05-31 13:30:00,48.96,48.97,48.93,48.93,21242.0,33.4574,33.4642,33.4369,33.4369,21242.0
2016-05-31 13:35:00,48.94,48.95,48.92,48.92,16464.0,33.4437,33.4506,33.4301,33.4301,16464.0
2016-05-31 13:40:00,48.92,48.95,48.92,48.93,16523.0,33.4301,33.4506,33.4301,33.4369,16523.0
2016-05-31 13:45:00,48.93,48.94,48.91,48.92,21585.0,33.4369,33.4437,33.4232,33.4301,21585.0
2016-05-31 13:50:00,48.92,48.99,48.92,48.99,22412.0,33.4301,33.4779,33.4301,33.4779,22412.0
2016-05-31 13:55:00,48.98,48.99,48.94,48.95,34620.0,33.4711,33.4779,33.4437,33.4506,34620.0
2016-05-31 14:00:00,48.94,48.95,48.9,48.92,49323.0,33.4437,33.4506,33.4164,33.4301,49323.0
2016-05-31 14:05:00,48.92,48.94,48.92,48.93,23862.0,33.4301,33.4437,33.4301,33.4369,23862.0
2016-05-31 14:10:00,48.92,48.94,48.92,48.93,18246.0,33.4301,33.4437,33.4301,33.4369,18246.0
2016-05-31 14:15:00,48.93,48.94,48.9,48.94,29167.0,33.4369,33.4437,33.4164,33.4437,29167.0
2016-05-31 14:20:00,48.93,48.98,48.93,48.95,41911.0,33.4369,33.4711,33.4369,33.4506,41911.0
2016-05-31 14:25:00,48.95,48.99,48.95,48.97,25375.0,33.4506,33.4779,33.4506,33.4642,25375.0
2016-05-31 14:30:00,48.98,49.02,48.98,49.01,25916.0,33.4711,33.4984,33.4711,33.4916,25916.0
2016-05-31 14:35:00,49.0,49.06,48.99,49.05,35001.0,33.4847,33.5257,33.4779,33.5189,35001.0
2016-05-31 14:40:00,49.05,49.07,49.04,49.05,31672.0,33.5189,33.5326,33.5121,33.5189,31672.0
2016-05-31 14:45:00,49.05,49.07,49.01,49.07,28253.0,33.5189,33.5326,33.4916,33.5326,28253.0
2016-05-31 14:50:00,49.06,49.07,49.04,49.06,26080.0,33.5257,33.5326,33.5121,33.5257,26080.0
2016-05-31 14:55:00,49.06,49.06,49.04,49.05,22092.0,33.5257,33.5257,33.5121,33.5189,22092.0
2016-05-31 15:00:00,49.04,49.09,49.02,49.09,49500.0,33.5121,33.5463,33.4984,33.5463,49500.0
2016-05-31 15:05:00,49.08,49.13,49.07,49.1,40644.0,33.5394,33.5736,33.5326,33.5531,40644.0
2016-05-31 15:10:00,49.09,49.13,49.09,49.1,24200.0,33.5463,33.5736,33.5463,33.5531,24200.0
2016-05-31 15:15:00,49.1,49.13,49.09,49.12,38302.0,33.5531,33.5736,33.5463,33.5668,38302.0
2016-05-31 15:20:00,49.12,49.13,49.09,49.11,56482.0,33.5668,33.5736,33.5463,33.5599,56482.0
2016-05-31 15:25:00,49.11,49.14,49.1,49.14,49640.0,33.5599,33.5804,33.5531,33.5804,49640.0
2016-05-31 15:30:00,49.13,49.18,49.12,49.16,48583.0,33.5736,33.6078,33.5668,33.5941,48583.0
2016-05-31 15:35:00,49.16,49.18,49.16,49.17,51279.0,33.5941,33.6078,33.5941,33.6009,51279.0
2016-05-31 15:40:00,49.17,49.25,49.16,49.19,112495.0,33.6009,33.6556,33.5941,33.6146,112495.0
2016-05-31 15:45:00,49.2,49.29,49.19,49.25,217908.0,33.6214,33.6829,33.6146,33.6556,217908.0
2016-05-31 15:50:00,49.25,49.32,49.25,49.32,142950.0,33.6556,33.7034,33.6556,33.7034,142950.0
2016-05-31 15:55:00,49.32,49.43,49.31,49.4,1187743.0,33.7034,33.7786,33.6966,33.7581,1187743.0
2016-06-01 09:30:00,49.43,49.55,49.3,49.48,147247.0,33.7786,33.8606,33.6898,33.8128,147247.0
2016-06-01 09:35:00,49.47,49.65,49.42,49.46,101885.0,33.8059,33.9289,33.7718,33.7991,101885.0
2016-06-01 09:40:00,49.44,49.51,49.41,49.5,37738.0,33.7854,33.8333,33.7649,33.8264,37738.0
2016-06-01 09:45:00,49.51,49.56,49.48,49.54,48630.0,33.8333,33.8674,33.8128,33.8538,48630.0
2016-06-01 09:50:00,49.53,49.6,49.49,49.57,60572.0,33.8469,33.8948,33.8196,33.8743,60572.0
2016-06-01 09:55:00,49.57,49.63,49.55,49.55,45631.0,33.8743,33.9153,33.8606,33.8606,45631.0
2016-06-01 10:00:00,49.55,49.6,49.49,49.5,67234.0,33.8606,33.8948,33.8196,33.8264,67234.0
2016-06-01 10:05:00,49.5,49.54,49.46,49.49,81730.0,33.8264,33.8538,33.7991,33.8196,81730.0
2016-06-01 10:10:00,49.49,49.52,49.46,49.48,43156.0,33.8196,33.8401,33.7991,33.8128,43156.0
2016-06-01 10:15:00,49.49,49.51,49.45,49.5,43971.0,33.8196,33.8333,33.7923,33.8264,43971.0
2016-06-01 10:20:00,49.48,49.52,49.43,49.48,72673.0,33.8128,33.8401,33.7786,33.8128,72673.0
2016-06-01 10:25:00,49.47,49.51,49.46,49.48,37164.0,33.8059,33.8333,33.7991,33.8128,37164.0
2016-06-01 10:30:00,49.49,49.54,49.49,49.52,40061.0,33.8196,33.8538,33.8196,33.8401,40061.0
2016-06-01 10:35:00,49.52,49.53,49.44,49.44,33661.0,33.8401,33.8469,33.7854,33.7854,33661.0
2016-06-01 10:40:00,49.45,49.48,49.44,49.48,76111.0,33.7923,33.8128,33.7854,33.8128,76111.0
2016-06-01 10:45:00,49.49,49.56,49.46,49.55,160683.0,33.8196,33.8674,33.7991,33.8606,160683.0
2016-06-01 10:50:00,49.55,49.57,49.49,49.49,130293.0,33.8606,33.8743,33.8196,33.8196,130293.0
2016-06-01 10:55:00,49.5,49.55,49.5,49.54,74406.0,33.8264,33.8606,33.8264,33.8538,74406.0
2016-06-01 11:00:00,49.54,49.57,49.53,49.53,46132.0,33.8538,33.8743,33.8469,33.8469,46132.0
2016-06-01 11:05:00,49.53,49.59,49.52,49.56,86627.0,33.8469,33.8879,33.8401,33.8674,86627.0
2016-06-01 11:10:00,49.56,49.59,49.53,49.54,101237.0,33.8674,33.8879,33.8469,33.8538,101237.0
2016-06-01 11:15:00,49.54,49.55,49.46,49.47,161621.0,33.8538,33.8606,33.7991,33.8059,161621.0
2016-06-01 11:20:00,49.46,49.47,49.4,49.43,120696.0,33.7991,33.8059,33.7581,33.7786,120696.0
2016-06-01 11:25:00,49.43,49.46,49.41,49.46,51899.0,33.7786,33.7991,33.7649,33.7991,51899.0
2016-06-01 11:30:00,49.46,49.5,49.46,49.49,50990.0,33.7991,33.8264,33.7991,33.8196,50990.0
2016-06-01 11:35:00,49.48,49.49,49.39,49.4,35443.0,33.8128,33.8196,33.7513,33.7581,35443.0
2016-06-01 11:40:00,49.4,49.44,49.39,49.41,34518.0,33.7581,33.7854,33.7513,33.7649,34518.0
2016-06-01 11:45:00,49.41,49.42,49.38,49.42,47267.0,33.7649,33.7718,33.7444,33.7718,47267.0
2016-06-01 11:50:00,49.41,49.48,49.41,49.44,43164.0,33.7649,33.8128,33.7649,33.7854,43164.0
2016-06-01 11:55:00,49.44,49.46,49.43,49.45,55176.0,33.7854,33.7991,33.7786,33.7923,55176.0
2016-06-01 12:00:00,49.45,49.47,49.44,49.46,26279.0,33.7923,33.8059,33.7854,33.7991,26279.0
2016-06-01 12:05:00,49.46,49.5,49.46,49.48,29064.0,33.7991,33.8264,33.7991,33.8128,29064.0
2016-06-01 12:10:00,49.48,49.49,49.42,49.44,47242.0,33.8128,33.8196,33.7718,33.7854,47242.0
2016-06-01 12:15:00,49.43,49.46,49.42,49.42,43280.0,33.7786,33.7991,33.7718,33.7718,43280.0
2016-06-01 12:20:00,49.43,49.46,49.42,49.46,24541.0,33.7786,33.7991,33.7718,33.7991,24541.0
2016-06-01 12:25:00,49.46,49.47,49.43,49.47,51714.0,33.7991,33.8059,33.7786,33.8059,51714.0
2016-06-01 12:30:00,49.47,49.49,49.46,49.49,73982.0,33.8059,33.8196,33.7991,33.8196,73982.0
2016-06-01 12:35:00,49.48,49.49,49.47,49.48,60352.0,33.8128,33.8196,33.8059,33.8128,60352.0
2016-06-01 12:40:00,49.48,49.52,49.48,49.5,116603.0,33.8128,33.8401,33.8128,33.8264,116603.0
2016-06-01 12:45:00,49.5,49.52,49.49,49.51,44027.0,33.8264,33.8401,33.8196,33.8333,44027.0
2016-06-01 12:50:00,49.51,49.54,49.5,49.53,14322.0,33.8333,33.8538,33.8264,33.8469,14322.0
2016-06-01 12:55:00,49.54,49.54,49.5,49.52,68268.0,33.8538,33.8538,33.8264,33.8401,68268.0
2016-06-01 13:00:00,49.52,49.56,49.51,49.55,54797.0,33.8401,33.8674,33.8333,33.8606,54797.0
2016-06-01 13:05:00,49.55,49.56,49.52,49.53,18088.0,33.8606,33.8674,33.8401,33.8469,18088.0
2016-06-01 13:10:00,49.54,49.54,49.49,49.5,19190.0,33.8538,33.8538,33.8196,33.8264,19190.0
2016-06-01 13:15:00,49.5,49.5,49.47,49.48,70744.0,33.8264,33.8264,33.8059,33.8128,70744.0
2016-06-01 13:20:00,49.48,49.49,49.47,49.48,61090.0,33.8128,33.8196,33.8059,33.8128,61090.0
2016-06-01 13:25:00,49.48,49.49,49.45,49.46,24124.0,33.8128,33.8196,33.7923,33.7991,24124.0
2016-06-01 13:30:00,49.45,49.47,49.43,49.44,23085.0,33.7923,33.8059,33.7786,33.7854,23085.0
2016-06-01 13:35:00,49.43,49.45,49.43,49.43,31600.0,33.7786,33.7923,33.7786,33.7786,31600.0
2016-06-01 13:40:00,49.44,49.47,49.43,49.47,22584.0,33.7854,33.8059,33.7786,33.8059,22584.0
2016-06-01 13:45:00,49.47,49.49,49.44,49.45,31160.0,33.8059,33.8196,33.7854,33.7923,31160.0
2016-06-01 13:50:00,49.46,49.47,49.44,49.47,20945.0,33.7991,33.8059,33.7854,33.8059,20945.0
2016-06-01 13:55:00,49.47,49.52,49.46,49.52,53891.0,33.8059,33.8401,33.7991,33.8401,53891.0
2016-06-01 14:00:00,49.51,49.53,49.49,49.52,49156.0,33.8333,33.8469,33.8196,33.8401,49156.0
2016-06-01 14:05:00,49.51,49.55,49.49,49.55,32652.0,33.8333,33.8606,33.8196,33.8606,32652.0
2016-06-01 14:10:00,49.54,49.55,49.52,49.55,21645.0,33.8538,33.8606,33.8401,33.8606,21645.0
2016-06-01 14:15:00,49.55,49.58,49.54,49.55,47253.0,33.8606,33.8811,33.8538,33.8606,47253.0
2016-06-01 14:20:00,49.54,49.57,49.54,49.56,25959.0,33.8538,33.8743,33.8538,33.8674,25959.0
2016-06-01 14:25:00,49.55,49.58,49.55,49.57,45523.0,33.8606,33.8811,33.8606,33.8743,45523.0
2016-06-01 14:30:00,49.57,49.58,49.52,49.54,63278.0,33.8743,33.8811,33.8401,33.8538,63278.0
2016-06-01 14:35:00,49.54,49.54,49.51,49.53,68332.0,33.8538,33.8538,33.8333,33.8469,68332.0
2016-06-01 14:40:00,49.53,49.57,49.52,49.57,28687.0,33.8469,33.8743,33.8401,33.8743,28687.0
2016-06-01 14:45:00,49.56,49.57,49.55,49.55,19595.0,33.8674,33.8743,33.8606,33.8606,19595.0
2016-06-01 14:50:00,49.56,49.57,49.55,49.55,44590.0,33.8674,33.8743,33.8606,33.8606,44590.0
2016-06-01 14:55:00,49.55,49.58,49.54,49.58,33857.0,33.8606,33.8811,33.8538,33.8811,33857.0
2016-06-01 15:00:00,49.57,49.58,49.53,49.54,85349.0,33.8743,33.8811,33.8469,33.8538,85349.0
2016-06-01 15:05:00,49.54,49.54,49.5,49.5,75972.0,33.8538,33.8538,33.8264,33.8264,75972.0
2016-06-01 15:10:00,49.51,49.52,49.49,49.52,50548.0,33.8333,33.8401,33.8196,33.8401,50548.0
2016-06-01 15:15:00,49.52,49.54,49.51,49.53,35856.0,33.8401,33.8538,33.8333,33.8469,35856.0
2016-06-01 15:20:00,49.53,49.53,49.51,49.51,89404.0,33.8469,33.8469,33.8333,33.8333,89404.0
2016-06-01 15:25:00,49.52,49.54,49.5,49.54,54749.0,33.8401,33.8538,33.8264,33.8538,54749.0
2016-06-01 15:30:00,49.54,49.55,49.51,49.54,84653.0,33.8538,33.8606,33.8333,33.8538,84653.0
2016-06-01 15:35:00,49.54,49.56,49.53,49.56,49147.0,33.8538,33.8674,33.8469,33.8674,49147.0
2016-06-01 15:40:00,49.55,49.62,49.55,49.59,87600.0,33.8606,33.9084,33.8606,33.8879,87600.0
2016-06-01 15:45:00,49.6,49.61,49.58,49.59,76200.0,33.8948,33.9016,33.8811,33.8879,76200.0
2016-06-01 15:50:00,49.59,49.6,49.58,49.59,78749.0,33.8879,33.8948,33.8811,33.8879,78749.0
2016-06-01 15:55:00,49.59,49.63,49.56,49.58,375646.0,33.8879,33.9153,33.8674,33.8811,375646.0
2016-06-02 09:30:00,49.51,49.62,49.48,49.59,150432.0,33.8333,33.9084,33.8128,33.8879,150432.0
2016-06-02 09:35:00,49.58,49.58,49.43,49.55,103048.0,33.8811,33.8811,33.7786,33.8606,103048.0
2016-06-02 09:40:00,49.55,49.58,49.41,49.41,95328.0,33.8606,33.8811,33.7649,33.7649,95328.0
2016-06-02 09:45:00,49.41,49.5,49.4,49.48,59210.0,33.7649,33.8264,33.7581,33.8128,59210.0
2016-06-02 09:50:00,49.48,49.56,49.46,49.48,52487.0,33.8128,33.8674,33.7991,33.8128,52487.0
2016-06-02 09:55:00,49.48,49.51,49.41,49.43,33729.0,33.8128,33.8333,33.7649,33.7786,33729.0
2016-06-02 10:00:00,49.42,49.42,49.36,49.42,23062.0,33.7718,33.7718,33.7308,33.7718,23062.0
2016-06-02 10:05:00,49.42,49.46,49.35,49.35,44050.0,33.7718,33.7991,33.7239,33.7239,44050.0
2016-06-02 10:10:00,49.35,49.38,49.33,49.33,68539.0,33.7239,33.7444,33.7103,33.7103,68539.0
2016-06-02 10:15:00,49.33,49.36,49.3,49.36,28439.0,33.7103,33.7308,33.6898,33.7308,28439.0
2016-06-02 10:20:00,49.36,49.39,49.32,49.32,29872.0,33.7308,33.7513,33.7034,33.7034,29872.0
2016-06-02 10:25:00,49.33,49.34,49.3,49.33,20742.0,33.7103,33.7171,33.6898,33.7103,20742.0
2016-06-02 10:30:00,49.32,49.39,49.31,49.39,48416.0,33.7034,33.7513,33.6966,33.7513,48416.0
2016-06-02 10:35:00,49.39,49.39,49.32,49.37,35916.0,33.7513,33.7513,33.7034,33.7376,35916.0
2016-06-02 10:40:00,49.37,49.38,49.32,49.32,27660.0,33.7376,33.7444,33.7034,33.7034,27660.0
2016-06-02 10:45:00,49.33,49.37,49.31,49.36,33451.0,33.7103,33.7376,33.6966,33.7308,33451.0
2016-06-02 10:50:00,49.37,49.37,49.26,49.28,50861.0,33.7376,33.7376,33.6624,33.6761,50861.0
2016-06-02 10:55:00,49.28,49.28,49.22,49.24,39149.0,33.6761,33.6761,33.6351,33.6488,39149.0
2016-06-02 11:00:00,49.24,49.25,49.09,49.11,59252.0,33.6488,33.6556,33.5463,33.5599,59252.0
2016-06-02 11:05:00,49.1,49.12,49.05,49.07,54038.0,33.5531,33.5668,33.5189,33.5326,54038.0
2016-06-02 11:10:00,49.06,49.07,49.01,49.01,44733.0,33.5257,33.5326,33.4916,33.4916,44733.0
2016-06-02 11:15:00,49.02,49.09,49.01,49.05,67165.0,33.4984,33.5463,33.4916,33.5189,67165.0
2016-06-02 11:20:00,49.05,49.12,49.02,49.1,47466.0,33.5189,33.5668,33.4984,33.5531,47466.0
2016-06-02 11:25:00,49.11,49.17,49.1,49.13,65191.0,33.5599,33.6009,33.5531,33.5736,65191.0
2016-06-02 11:30:00,49.13,49.21,49.12,49.21,33735.0,33.5736,33.6283,33.5668,33.6283,33735.0
2016-06-02 11:35:00,49.22,49.22,49.16,49.22,35751.0,33.6351,33.6351,33.5941,33.6351,35751.0
2016-06-02 11:40:00,49.22,49.26,49.2,49.25,19636.0,33.6351,33.6624,33.6214,33.6556,19636.0
2016-06-02 11:45:00,49.25,49.26,49.18,49.21,29237.0,33.6556,33.6624,33.6078,33.6283,29237.0
2016-06-02 11:50:00,49.21,49.24,49.2,49.2,23748.0,33.6283,33.6488,33.6214,33.6214,23748.0
2016-06-02 11:55:00,49.21,49.25,49.2,49.23,24562.0,33.6283,33.6556,33.6214,33.6419,24562.0
2016-06-02 12:00:00,49.23,49.24,49.18,49.18,18287.0,33.6419,33.6488,33.6078,33.6078,18287.0
2016-06-02 12:05:00,49.19,49.2,49.16,49.17,12802.0,33.6146,33.6214,33.5941,33.6009,12802.0
2016-06-02 12:10:00,49.18,49.21,49.17,49.18,16095.0,33.6078,33.6283,33.6009,33.6078,16095.0
2016-06-02 12:15:00,49.18,49.21,49.17,49.2,13304.0,33.6078,33.6283,33.6009,33.6214,13304.0
2016-06-02 12:20:00,49.2,49.22,49.18,49.22,13821.0,33.6214,33.6351,33.6078,33.6351,13821.0
2016-06-02 12:25:00,49.22,49.23,49.19,49.2,26496.0,33.6351,33.6419,33.6146,33.6214,26496.0
2016-06-02 12:30:00,49.19,49.2,49.15,49.16,14805.0,33.6146,33.6214,33.5873,33.5941,14805.0
2016-06-02 12:35:00,49.16,49.19,49.16,49.16,38527.0,33.5941,33.6146,33.5941,33.5941,38527.0
2016-06-02 12:40:00,49.17,49.18,49.15,49.16,31000.0,33.6009,33.6078,33.5873,33.5941,31000.0
2016-06-02 12:45:00,49.16,49.19,49.15,49.17,17144.0,33.5941,33.6146,33.5873,33.6009,17144.0
2016-06-02 12:50:00,49.18,49.23,49.18,49.21,26052.0,33.6078,33.6419,33.6078,33.6283,26052.0
2016-06-02 12:55:00,49.21,49.23,49.19,49.22,17779.0,33.6283,33.6419,33.6146,33.6351,17779.0
2016-06-02 13:00:00,49.22,49.25,49.22,49.25,22255.0,33.6351,33.6556,33.6351,33.6556,22255.0
2016-06-02 13:05:00,49.25,49.27,49.23,49.23,22916.0,33.6556,33.6693,33.6419,33.6419,22916.0
2016-06-02 13:10:00,49.23,49.25,49.21,49.23,19549.0,33.6419,33.6556,33.6283,33.6419,19549.0
2016-06-02 13:15:00,49.23,49.24,49.22,49.23,11402.0,33.6419,33.6488,33.6351,33.6419,11402.0
2016-06-02 13:20:00,49.24,49.27,49.23,49.26,16666.0,33.6488,33.6693,33.6419,33.6624,16666.0
2016-06-02 13:25:00,49.26,49.28,49.25,49.27,23749.0,33.6624,33.6761,33.6556,33.6693,23749.0
2016-06-02 13:30:00,49.28,49.3,49.28,49.3,14445.0,33.6761,33.6898,33.6761,33.6898,14445.0
2016-06-02 13:35:00,49.3,49.31,49.26,49.26,35018.0,33.6898,33.6966,33.6624,33.6624,35018.0
2016-06-02 13:40:00,49.26,49.29,49.25,49.29,24387.0,33.6624,33.6829,33.6556,33.6829,24387.0
2016-06-02 13:45:00,49.28,49.33,49.28,49.32,16455.0,33.6761,33.7103,33.6761,33.7034,16455.0
2016-06-02 13:50:00,49.31,49.37,49.31,49.37,18175.0,33.6966,33.7376,33.6966,33.7376,18175.0
2016-06-02 13:55:00,49.37,49.39,49.35,49.36,45502.0,33.7376,33.7513,33.7239,33.7308,45502.0
2016-06-02 14:00:00,49.35,49.38,49.33,49.38,25902.0,33.7239,33.7444,33.7103,33.7444,25902.0
2016-06-02 14:05:00,49.38,49.39,49.35,49.37,16151.0,33.7444,33.7513,33.7239,33.7376,16151.0
2016-06-02 14:10:00,49.36,49.39,49.36,49.37,17301.0,33.7308,33.7513,33.7308,33.7376,17301.0
2016-06-02 14:15:00,49.38,49.41,49.36,49.36,25204.0,33.7444,33.7649,33.7308,33.7308,25204.0
2016-06-02 14:20:00,49.36,49.37,49.34,49.36,39399.0,33.7308,33.7376,33.7171,33.7308,39399.0
2016-06-02 14:25:00,49.35,49.36,49.3,49.32,33395.0,33.7239,33.7308,33.6898,33.7034,33395.0
2016-06-02 14:30:00,49.32,49.33,49.26,49.27,32326.0,33.7034,33.7103,33.6624,33.6693,32326.0
2016-06-02 14:35:00,49.27,49.27,49.21,49.24,69541.0,33.6693,33.6693,33.6283,33.6488,69541.0
2016-06-02 14:40:00,49.25,49.25,49.21,49.22,42880.0,33.6556,33.6556,33.6283,33.6351,42880.0
2016-06-02 14:45:00,49.22,49.24,49.21,49.24,15555.0,33.6351,33.6488,33.6283,33.6488,15555.0
2016-06-02 14:50:00,49.24,49.25,49.23,49.25,23225.0,33.6488,33.6556,33.6419,33.6556,23225.0
2016-06-02 14:55:00,49.25,49.28,49.24,49.27,18157.0,33.6556,33.6761,33.6488,33.6693,18157.0
2016-06-02 15:00:00,49.27,49.28,49.26,49.28,13775.0,33.6693,33.6761,33.6624,33.6761,13775.0
2016-06-02 15:05:00,49.28,49.28,49.22,49.23,55904.0,33.6761,33.6761,33.6351,33.6419,55904.0
2016-06-02 15:10:00,49.23,49.29,49.23,49.28,27627.0,33.6419,33.6829,33.6419,33.6761,27627.0
2016-06-02 15:15:00,49.28,49.31,49.28,49.3,20070.0,33.6761,33.6966,33.6761,33.6898,20070.0
2016-06-02 15:20:00,49.3,49.31,49.29,49.3,26552.0,33.6898,33.6966,33.6829,33.6898,26552.0
2016-06-02 15:25:00,49.3,49.34,49.29,49.34,35088.0,33.6898,33.7171,33.6829,33.7171,35088.0
2016-06-02 15:30:00,49.34,49.36,49.33,49.34,39342.0,33.7171,33.7308,33.7103,33.7171,39342.0
2016-06-02 15:35:00,49.35,49.36,49.34,49.36,20773.0,33.7239,33.7308,33.7171,33.7308,20773.0
2016-06-02 15:40:00,49.36,49.36,49.31,49.33,58010.0,33.7308,33.7308,33.6966,33.7103,58010.0
2016-06-02 15:45:00,49.33,49.36,49.31,49.33,69588.0,33.7103,33.7308,33.6966,33.7103,69588.0
2016-06-02 15:50:00,49.33,49.38,49.32,49.37,67406.0,33.7103,33.7444,33.7034,33.7376,67406.0
2016-06-02 15:55:00,49.37,49.37,49.33,49.35,186514.0,33.7376,33.7376,33.7103,33.7239,186514.0
2016-06-03 09:30:00,49.71,50.0,49.71,49.99,193609.0,33.9699,34.1681,33.9699,34.1613,193609.0
2016-06-03 09:35:00,49.98,50.07,49.88,49.91,148557.0,34.1544,34.2159,34.0861,34.1066,148557.0
2016-06-03 09:40:00,49.91,50.0,49.87,49.91,63412.0,34.1066,34.1681,34.0793,34.1066,63412.0
2016-06-03 09:45:00,49.92,50.08,49.89,49.99,88898.0,34.1134,34.2228,34.0929,34.1613,88898.0
2016-06-03 09:50:00,49.99,50.09,49.96,50.08,68187.0,34.1613,34.2296,34.1408,34.2228,68187.0
2016-06-03 09:55:00,50.09,50.14,50.04,50.06,84133.0,34.2296,34.2638,34.1954,34.2091,84133.0
2016-06-03 10:00:00,50.06,50.15,50.02,50.15,77028.0,34.2091,34.2706,34.1818,34.2706,77028.0
2016-06-03 10:05:00,50.14,50.19,50.08,50.09,78735.0,34.2638,34.2979,34.2228,34.2296,78735.0
2016-06-03 10:10:00,50.09,50.15,50.06,50.13,65038.0,34.2296,34.2706,34.2091,34.2569,65038.0
2016-06-03 10:15:00,50.13,50.19,50.09,50.17,92592.0,34.2569,34.2979,34.2296,34.2843,92592.0
2016-06-03 10:20:00,50.17,50.23,50.14,50.22,54126.0,34.2843,34.3253,34.2638,34.3184,54126.0
2016-06-03 10:25:00,50.22,50.27,50.21,50.21,57282.0,34.3184,34.3526,34.3116,34.3116,57282.0
2016-06-03 10:30:00,50.21,50.25,50.18,50.24,75868.0,34.3116,34.339,34.2911,34.3321,75868.0
2016-06-03 10:35:00,50.23,50.24,50.13,50.18,54051.0,34.3253,34.3321,34.2569,34.2911,54051.0
2016-06-03 10:40:00,50.18,50.23,50.18,50.2,40462.0,34.2911,34.3253,34.2911,34.3048,40462.0
2016-06-03 10:45:00,50.2,50.26,50.18,50.24,51307.0,34.3048,34.3458,34.2911,34.3321,51307.0
2016-06-03 10:50:00,50.25,50.3,50.22,50.25,58567.0,34.339,34.3731,34.3184,34.339,58567.0
2016-06-03 10:55:00,50.26,50.3,50.25,50.28,56070.0,34.3458,34.3731,34.339,34.3595,56070.0
2016-06-03 11:00:00,50.27,50.32,50.26,50.27,70084.0,34.3526,34.3868,34.3458,34.3526,70084.0
2016-06-03 11:05:00,50.28,50.33,50.26,50.31,67005.0,34.3595,34.3936,34.3458,34.38,67005.0
2016-06-03 11:10:00,50.3,50.32,50.26,50.32,46461.0,34.3731,34.3868,34.3458,34.3868,46461.0
2016-06-03 11:15:00,50.31,50.33,50.27,50.3,46844.0,34.38,34.3936,34.3526,34.3731,46844.0
2016-06-03 11:20:00,50.3,50.37,50.29,50.36,55434.0,34.3731,34.421,34.3663,34.4141,55434.0
2016-06-03 11:25:00,50.37,50.37,50.29,50.34,58152.0,34.421,34.421,34.3663,34.4005,58152.0
2016-06-03 11:30:00,50.33,50.38,50.31,50.35,60953.0,34.3936,34.4278,34.38,34.4073,60953.0
2016-06-03 11:35:00,50.35,50.35,50.31,50.33,27781.0,34.4073,34.4073,34.38,34.3936,27781.0
2016-06-03 11:40:00,50.33,50.34,50.29,50.3,31112.0,34.3936,34.4005,34.3663,34.3731,31112.0
2016-06-03 11:45:00,50.31,50.35,50.28,50.33,30655.0,34.38,34.4073,34.3595,34.3936,30655.0
2016-06-03 11:50:00,50.34,50.35,50.29,50.31,42875.0,34.4005,34.4073,34.3663,34.38,42875.0
2016-06-03 11:55:00,50.31,50.33,50.26,50.32,28732.0,34.38,34.3936,34.3458,34.3868,28732.0
2016-06-03 12:00:00,50.31,50.32,50.28,50.3,34582.0,34.38,34.3868,34.3595,34.3731,34582.0
2016-06-03 12:05:00,50.29,50.3,50.25,50.27,30102.0,34.3663,34.3731,34.339,34.3526,30102.0
2016-06-03 12:10:00,50.27,50.28,50.25,50.27,42394.0,34.3526,34.3595,34.339,34.3526,42394.0
2016-06-03 12:15:00,50.27,50.29,50.25,50.29,41210.0,34.3526,34.3663,34.339,34.3663,41210.0
2016-06-03 12:20:00,50.29,50.29,50.24,50.26,37624.0,34.3663,34.3663,34.3321,34.3458,37624.0
2016-06-03 12:25:00,50.26,50.28,50.24,50.27,27515.0,34.3458,34.3595,34.3321,34.3526,27515.0
2016-06-03 12:30:00,50.28,50.29,50.26,50.28,19357.0,34.3595,34.3663,34.3458,34.3595,19357.0
2016-06-03 12:35:00,50.28,50.3,50.26,50.29,22574.0,34.3595,34.3731,34.3458,34.3663,22574.0
2016-06-03 12:40:00,50.28,50.3,50.27,50.28,22754.0,34.3595,34.3731,34.3526,34.3595,22754.0
2016-06-03 12:45:00,50.28,50.28,50.26,50.27,25565.0,34.3595,34.3595,34.3458,34.3526,25565.0
2016-06-03 12:50:00,50.27,50.33,50.26,50.32,93307.0,34.3526,34.3936,34.3458,34.3868,93307.0
2016-06-03 12:55:00,50.33,50.34,50.31,50.32,25751.0,34.3936,34.4005,34.38,34.3868,25751.0
2016-06-03 13:00:00,50.31,50.35,50.31,50.33,17689.0,34.38,34.4073,34.38,34.3936,17689.0
2016-06-03 13:05:00,50.32,50.34,50.31,50.34,40269.0,34.3868,34.4005,34.38,34.4005,40269.0
2016-06-03 13:10:00,50.34,50.35,50.3,50.32,41271.0,34.4005,34.4073,34.3731,34.3868,41271.0
2016-06-03 13:15:00,50.32,50.33,50.3,50.31,19944.0,34.3868,34.3936,34.3731,34.38,19944.0
2016-06-03 13:20:00,50.32,50.36,50.3,50.36,26259.0,34.3868,34.4141,34.3731,34.4141,26259.0
2016-06-03 13:25:00,50.35,50.36,50.33,50.34,25722.0,34.4073,34.4141,34.3936,34.4005,25722.0
2016-06-03 13:30:00,50.35,50.35,50.29,50.33,44634.0,34.4073,34.4073,34.3663,34.3936,44634.0
2016-06-03 13:35:00,50.33,50.34,50.31,50.33,25739.0,34.3936,34.4005,34.38,34.3936,25739.0
2016-06-03 13:40:00,50.34,50.35,50.33,50.35,17855.0,34.4005,34.4073,34.3936,34.4073,17855.0
2016-06-03 13:45:00,50.35,50.37,50.34,50.34,35148.0,34.4073,34.421,34.4005,34.4005,35148.0
2016-06-03 13:50:00,50.34,50.35,50.31,50.33,33470.0,34.4005,34.4073,34.38,34.3936,33470.0
2016-06-03 13:55:00,50.33,50.35,50.32,50.33,24254.0,34.3936,34.4073,34.3868,34.3936,24254.0
2016-06-03 14:00:00,50.33,50.38,50.32,50.36,40989.0,34.3936,34.4278,34.3868,34.4141,40989.0
2016-06-03 14:05:00,50.36,50.39,50.34,50.39,25937.0,34.4141,34.4346,34.4005,34.4346,25937.0
2016-06-03 14:10:00,50.39,50.39,50.34,50.35,27327.0,34.4346,34.4346,34.4005,34.4073,27327.0
2016-06-03 14:15:00,50.36,50.37,50.35,50.36,18742.0,34.4141,34.421,34.4073,34.4141,18742.0
2016-06-03 14:20:00,50.37,50.41,50.36,50.41,60689.0,34.421,34.4483,34.4141,34.4483,60689.0
2016-06-03 14:25:00,50.41,50.42,50.38,50.41,49851.0,34.4483,34.4551,34.4278,34.4483,49851.0
2016-06-03 14:30:00,50.41,50.43,50.4,50.43,17035.0,34.4483,34.462,34.4415,34.462,17035.0
2016-06-03 14:35:00,50.42,50.43,50.4,50.41,31162.0,34.4551,34.462,34.4415,34.4483,31162.0
2016-06-03 14:40:00,50.41,50.43,50.39,50.39,33235.0,34.4483,34.462,34.4346,34.4346,33235.0
2016-06-03 14:45:00,50.4,50.41,50.37,50.38,36275.0,34.4415,34.4483,34.421,34.4278,36275.0
2016-06-03 14:50:00,50.38,50.38,50.35,50.36,32188.0,34.4278,34.4278,34.4073,34.4141,32188.0
2016-06-03 14:55:00,50.36,50.37,50.32,50.33,55992.0,34.4141,34.421,34.3868,34.3936,55992.0
2016-06-03 15:00:00,50.33,50.34,50.3,50.33,38950.0,34.3936,34.4005,34.3731,34.3936,38950.0
2016-06-03 15:05:00,50.32,50.33,50.26,50.26,58126.0,34.3868,34.3936,34.3458,34.3458,58126.0
2016-06-03 15:10:00,50.26,50.27,50.21,50.23,40630.0,34.3458,34.3526,34.3116,34.3253,40630.0
2016-06-03 15:15:00,50.23,50.25,50.21,50.24,48694.0,34.3253,34.339,34.3116,34.3321,48694.0
2016-06-03 15:20:00,50.23,50.24,50.21,50.23,78621.0,34.3253,34.3321,34.3116,34.3253,78621.0
2016-06-03 15:25:00,50.23,50.24,50.2,50.22,43956.0,34.3253,34.3321,34.3048,34.3184,43956.0
2016-06-03 15:30:00,50.22,50.24,50.22,50.22,34641.0,34.3184,34.3321,34.3184,34.3184,34641.0
2016-06-03 15:35:00,50.23,50.23,50.17,50.2,79626.0,34.3253,34.3253,34.2843,34.3048,79626.0
2016-06-03 15:40:00,50.2,50.21,50.17,50.18,48877.0,34.3048,34.3116,34.2843,34.2911,48877.0
2016-06-03 15:45:00,50.19,50.19,50.15,50.18,107525.0,34.2979,34.2979,34.2706,34.2911,107525.0
2016-06-03 15:50:00,50.18,50.21,50.18,50.2,79596.0,34.2911,34.3116,34.2911,34.3048,79596.0
2016-06-03 15:55:00,50.19,50.2,50.13,50.18,220138.0,34.2979,34.3048,34.2569,34.2911,220138.0
2016-06-06 09:30:00,50.37,50.41,50.16,50.18,239254.0,34.421,34.4483,34.2774,34.2911,239254.0
2016-06-06 09:35:00,50.19,50.2,50.07,50.16,44938.0,34.2979,34.3048,34.2159,34.2774,44938.0
2016-06-06 09:40:00,50.16,50.23,50.15,50.21,105838.0,34.2774,34.3253,34.2706,34.3116,105838.0
2016-06-06 09:45:00,50.22,50.22,50.12,50.14,111864.0,34.3184,34.3184,34.2501,34.2638,111864.0
2016-06-06 09:50:00,50.14,50.25,50.11,50.25,64728.0,34.2638,34.339,34.2433,34.339,64728.0
2016-06-06 09:55:00,50.25,50.34,50.24,50.33,77457.0,34.339,34.4005,34.3321,34.3936,77457.0
2016-06-06 10:00:00,50.34,50.34,50.26,50.29,48004.0,34.4005,34.4005,34.3458,34.3663,48004.0
2016-06-06 10:05:00,50.3,50.3,50.2,50.25,44630.0,34.3731,34.3731,34.3048,34.339,44630.0
2016-06-06 10:10:00,50.25,50.3,50.24,50.25,34730.0,34.339,34.3731,34.3321,34.339,34730.0
2016-06-06 10:15:00,50.26,50.3,50.24,50.29,50897.0,34.3458,34.3731,34.3321,34.3663,50897.0
2016-06-06 10:20:00,50.29,50.32,50.23,50.25,47788.0,34.3663,34.3868,34.3253,34.339,47788.0
2016-06-06 10:25:00,50.24,50.31,50.24,50.31,39616.0,34.3321,34.38,34.3321,34.38,39616.0
2016-06-06 10:30:00,50.31,50.32,50.25,50.27,46543.0,34.38,34.3868,34.339,34.3526,46543.0
2016-06-06 10:35:00,50.27,50.31,50.25,50.27,25932.0,34.3526,34.38,34.339,34.3526,25932.0
2016-06-06 10:40:00,50.27,50.31,50.26,50.29,32910.0,34.3526,34.38,34.3458,34.3663,32910.0
2016-06-06 10:45:00,50.3,50.31,50.26,50.28,37342.0,34.3731,34.38,34.3458,34.3595,37342.0
2016-06-06 10:50:00,50.27,50.31,50.25,50.27,34260.0,34.3526,34.38,34.339,34.3526,34260.0
2016-06-06 10:55:00,50.27,50.27,50.21,50.22,27333.0,34.3526,34.3526,34.3116,34.3184,27333.0
2016-06-06 11:00:00,50.22,50.27,50.2,50.2,49319.0,34.3184,34.3526,34.3048,34.3048,49319.0
2016-06-06 11:05:00,50.2,50.22,50.15,50.18,34030.0,34.3048,34.3184,34.2706,34.2911,34030.0
2016-06-06 11:10:00,50.18,50.19,50.14,50.18,31134.0,34.2911,34.2979,34.2638,34.2911,31134.0
2016-06-06 11:15:00,50.19,50.2,50.14,50.14,21870.0,34.2979,34.3048,34.2638,34.2638,21870.0
2016-06-06 11:20:00,50.14,50.16,50.09,50.1,63459.0,34.2638,34.2774,34.2296,34.2364,63459.0
2016-06-06 11:25:00,50.09,50.1,50.05,50.09,40430.0,34.2296,34.2364,34.2023,34.2296,40430.0
2016-06-06 11:30:00,50.08,50.09,50.05,50.05,37750.0,34.2228,34.2296,34.2023,34.2023,37750.0
2016-06-06 11:35:00,50.06,50.07,50.02,50.04,28430.0,34.2091,34.2159,34.1818,34.1954,28430.0
2016-06-06 11:40:00,50.04,50.05,50.0,50.03,39828.0,34.1954,34.2023,34.1681,34.1886,39828.0
2016-06-06 11:45:00,50.04,50.06,50.01,50.05,29947.0,34.1954,34.2091,34.1749,34.2023,29947.0
2016-06-06 11:50:00,50.05,50.09,50.04,50.07,25827.0,34.2023,34.2296,34.1954,34.2159,25827.0
2016-06-06 11:55:00,50.06,50.06,50.02,50.03,35940.0,34.2091,34.2091,34.1818,34.1886,35940.0
2016-06-06 12:00:00,50.03,50.04,50.0,50.02,26334.0,34.1886,34.1954,34.1681,34.1818,26334.0
2016-06-06 12:05:00,50.01,50.02,49.97,49.98,59008.0,34.1749,34.1818,34.1476,34.1544,59008.0
2016-06-06 12:10:00,49.99,49.99,49.91,49.94,51146.0,34.1613,34.1613,34.1066,34.1271,51146.0
2016-06-06 12:15:00,49.95,49.97,49.94,49.96,11676.0,34.1339,34.1476,34.1271,34.1408,11676.0
2016-06-06 12:20:00,49.96,49.97,49.93,49.95,33551.0,34.1408,34.1476,34.1203,34.1339,33551.0
2016-06-06 12:25:00,49.95,49.97,49.93,49.96,15924.0,34.1339,34.1476,34.1203,34.1408,15924.0
2016-06-06 12:30:00,49.97,49.98,49.87,49.98,35912.0,34.1476,34.1544,34.0793,34.1544,35912.0
2016-06-06 12:35:00,49.97,49.99,49.94,49.94,24854.0,34.1476,34.1613,34.1271,34.1271,24854.0
2016-06-06 12:40:00,49.94,49.98,49.92,49.98,25541.0,34.1271,34.1544,34.1134,34.1544,25541.0
2016-06-06 12:45:00,49.98,49.99,49.91,49.91,34950.0,34.1544,34.1613,34.1066,34.1066,34950.0
2016-06-06 12:50:00,49.91,49.92,49.85,49.89,32344.0,34.1066,34.1134,34.0656,34.0929,32344.0
2016-06-06 12:55:00,49.89,49.92,49.86,49.91,25408.0,34.0929,34.1134,34.0724,34.1066,25408.0
2016-06-06 13:00:00,49.91,49.93,49.89,49.93,19975.0,34.1066,34.1203,34.0929,34.1203,19975.0
2016-06-06 13:05:00,49.92,49.97,49.92,49.97,19915.0,34.1134,34.1476,34.1134,34.1476,19915.0
2016-06-06 13:10:00,49.98,50.01,49.97,49.98,27566.0,34.1544,34.1749,34.1476,34.1544,27566.0
2016-06-06 13:15:00,49.98,50.01,49.98,49.99,13472.0,34.1544,34.1749,34.1544,34.1613,13472.0
2016-06-06 13:20:00,49.99,50.01,49.96,49.97,21058.0,34.1613,34.1749,34.1408,34.1476,21058.0
2016-06-06 13:25:00,49.98,49.99,49.97,49.99,11492.0,34.1544,34.1613,34.1476,34.1613,11492.0
2016-06-06 13:30:00,49.99,49.99,49.95,49.99,40135.0,34.1613,34.1613,34.1339,34.1613,40135.0
2016-06-06 13:35:00,49.98,49.99,49.96,49.98,27025.0,34.1544,34.1613,34.1408,34.1544,27025.0
2016-06-06 13:40:00,49.97,49.99,49.95,49.98,26634.0,34.1476,34.1613,34.1339,34.1544,26634.0
2016-06-06 13:45:00,49.98,50.0,49.96,49.97,33033.0,34.1544,34.1681,34.1408,34.1476,33033.0
2016-06-06 13:50:00,49.98,50.03,49.97,50.02,23460.0,34.1544,34.1886,34.1476,34.1818,23460.0
2016-06-06 13:55:00,50.02,50.05,50.01,50.02,32262.0,34.1818,34.2023,34.1749,34.1818,32262.0
2016-06-06 14:00:00,50.02,50.04,50.0,50.04,18050.0,34.1818,34.1954,34.1681,34.1954,18050.0
2016-06-06 14:05:00,50.04,50.05,49.99,50.0,40969.0,34.1954,34.2023,34.1613,34.1681,40969.0
2016-06-06 14:10:00,50.01,50.06,50.01,50.05,19600.0,34.1749,34.2091,34.1749,34.2023,19600.0
2016-06-06 14:15:00,50.05,50.09,50.04,50.08,19450.0,34.2023,34.2296,34.1954,34.2228,19450.0
2016-06-06 14:20:00,50.09,50.1,50.07,50.08,28440.0,34.2296,34.2364,34.2159,34.2228,28440.0
2016-06-06 14:25:00,50.09,50.13,50.08,50.11,48531.0,34.2296,34.2569,34.2228,34.2433,48531.0
2016-06-06 14:30:00,50.1,50.13,50.1,50.11,30724.0,34.2364,34.2569,34.2364,34.2433,30724.0
2016-06-06 14:35:00,50.12,50.13,50.11,50.13,27337.0,34.2501,34.2569,34.2433,34.2569,27337.0
2016-06-06 14:40:00,50.13,50.14,50.1,50.13,43115.0,34.2569,34.2638,34.2364,34.2569,43115.0
2016-06-06 14:45:00,50.13,50.14,50.1,50.12,37769.0,34.2569,34.2638,34.2364,34.2501,37769.0
2016-06-06 14:50:00,50.13,50.15,50.12,50.15,31563.0,34.2569,34.2706,34.2501,34.2706,31563.0
2016-06-06 14:55:00,50.15,50.16,50.14,50.15,21718.0,34.2706,34.2774,34.2638,34.2706,21718.0
2016-06-06 15:00:00,50.16,50.17,50.12,50.13,33429.0,34.2774,34.2843,34.2501,34.2569,33429.0
2016-06-06 15:05:00,50.13,50.15,50.1,50.11,56042.0,34.2569,34.2706,34.2364,34.2433,56042.0
2016-06-06 15:10:00,50.11,50.15,50.11,50.12,35159.0,34.2433,34.2706,34.2433,34.2501,35159.0
2016-06-06 15:15:00,50.13,50.14,50.09,50.12,47887.0,34.2569,34.2638,34.2296,34.2501,47887.0
2016-06-06 15:20:00,50.12,50.12,50.08,50.09,33277.0,34.2501,34.2501,34.2228,34.2296,33277.0
2016-06-06 15:25:00,50.09,50.11,50.08,50.1,34896.0,34.2296,34.2433,34.2228,34.2364,34896.0
2016-06-06 15:30:00,50.09,50.11,50.08,50.11,34457.0,34.2296,34.2433,34.2228,34.2433,34457.0
2016-06-06 15:35:00,50.1,50.13,50.09,50.13,38380.0,34.2364,34.2569,34.2296,34.2569,38380.0
2016-06-06 15:40:00,50.13,50.14,50.1,50.11,48758.0,34.2569,34.2638,34.2364,34.2433,48758.0
2016-06-06 15:45:00,50.11,50.13,50.09,50.09,64901.0,34.2433,34.2569,34.2296,34.2296,64901.0
2016-06-06 15:50:00,50.09,50.09,50.07,50.08,59278.0,34.2296,34.2296,34.2159,34.2228,59278.0
2016-06-06 15:55:00,50.08,50.13,50.07,50.13,234832.0,34.2228,34.2569,34.2159,34.2569,234832.0
2016-06-07 09:30:00,50.15,50.27,50.13,50.14,144060.0,34.2706,34.3526,34.2569,34.2638,144060.0
2016-06-07 09:35:00,50.15,50.25,50.14,50.16,49980.0,34.2706,34.339,34.2638,34.2774,49980.0
2016-06-07 09:40:00,50.17,50.2,50.08,50.19,57612.0,34.2843,34.3048,34.2228,34.2979,57612.0
2016-06-07 09:45:00,50.19,50.22,50.12,50.14,62651.0,34.2979,34.3184,34.2501,34.2638,62651.0
2016-06-07 09:50:00,50.13,50.27,50.13,50.22,63312.0,34.2569,34.3526,34.2569,34.3184,63312.0
2016-06-07 09:55:00,50.21,50.23,50.15,50.23,43579.0,34.3116,34.3253,34.2706,34.3253,43579.0
2016-06-07 10:00:00,50.22,50.34,50.2,50.26,203845.0,34.3184,34.4005,34.3048,34.3458,203845.0
2016-06-07 10:05:00,50.27,50.34,50.25,50.31,56253.0,34.3526,34.4005,34.339,34.38,56253.0
2016-06-07 10:10:00,50.31,50.34,50.29,50.29,36786.0,34.38,34.4005,34.3663,34.3663,36786.0
2016-06-07 10:15:00,50.29,50.32,50.25,50.28,78772.0,34.3663,34.3868,34.339,34.3595,78772.0
2016-06-07 10:20:00,50.28,50.32,50.28,50.3,39150.0,34.3595,34.3868,34.3595,34.3731,39150.0
2016-06-07 10:25:00,50.29,50.31,50.24,50.31,39666.0,34.3663,34.38,34.3321,34.38,39666.0
2016-06-07 10:30:00,50.3,50.33,50.27,50.3,24354.0,34.3731,34.3936,34.3526,34.3731,24354.0
2016-06-07 10:35:00,50.3,50.37,50.3,50.34,48302.0,34.3731,34.421,34.3731,34.4005,48302.0
2016-06-07 10:40:00,50.34,50.38,50.32,50.33,34017.0,34.4005,34.4278,34.3868,34.3936,34017.0
2016-06-07 10:45:00,50.33,50.38,50.32,50.33,31224.0,34.3936,34.4278,34.3868,34.3936,31224.0
2016-06-07 10:50:00,50.33,50.38,50.33,50.35,27019.0,34.3936,34.4278,34.3936,34.4073,27019.0
2016-06-07 10:55:00,50.35,50.37,50.34,50.36,17839.0,34.4073,34.421,34.4005,34.4141,17839.0
2016-06-07 11:00:00,50.37,50.41,50.36,50.39,42125.0,34.421,34.4483,34.4141,34.4346,42125.0
2016-06-07 11:05:00,50.4,50.45,50.39,50.44,27777.0,34.4415,34.4756,34.4346,34.4688,27777.0
2016-06-07 11:10:00,50.45,50.45,50.39,50.4,19808.0,34.4756,34.4756,34.4346,34.4415,19808.0
2016-06-07 11:15:00,50.41,50.44,50.38,50.42,40685.0,34.4483,34.4688,34.4278,34.4551,40685.0
2016-06-07 11:20:00,50.41,50.45,50.41,50.44,33641.0,34.4483,34.4756,34.4483,34.4688,33641.0
2016-06-07 11:25:00,50.43,50.44,50.4,50.43,27681.0,34.462,34.4688,34.4415,34.462,27681.0
2016-06-07 11:30:00,50.43,50.43,50.39,50.43,60906.0,34.462,34.462,34.4346,34.462,60906.0
2016-06-07 11:35:00,50.42,50.43,50.38,50.42,40959.0,34.4551,34.462,34.4278,34.4551,40959.0
2016-06-07 11:40:00,50.43,50.43,50.39,50.41,29068.0,34.462,34.462,34.4346,34.4483,29068.0
2016-06-07 11:45:00,50.4,50.41,50.38,50.41,21286.0,34.4415,34.4483,34.4278,34.4483,21286.0
2016-06-07 11:50:00,50.41,50.41,50.37,50.37,10745.0,34.4483,34.4483,34.421,34.421,10745.0
2016-06-07 11:55:00,50.38,50.39,50.35,50.36,29612.0,34.4278,34.4346,34.4073,34.4141,29612.0
2016-06-07 12:00:00,50.36,50.38,50.35,50.37,25171.0,34.4141,34.4278,34.4073,34.421,25171.0
2016-06-07 12:05:00,50.37,50.39,50.36,50.38,25014.0,34.421,34.4346,34.4141,34.4278,25014.0
2016-06-07 12:10:00,50.38,50.41,50.38,50.4,44989.0,34.4278,34.4483,34.4278,34.4415,44989.0
2016-06-07 12:15:00,50.4,50.4,50.37,50.38,18734.0,34.4415,34.4415,34.421,34.4278,18734.0
2016-06-07 12:20:00,50.38,50.39,50.36,50.39,16263.0,34.4278,34.4346,34.4141,34.4346,16263.0
2016-06-07 12:25:00,50.38,50.39,50.37,50.39,9260.0,34.4278,34.4346,34.421,34.4346,9260.0
2016-06-07 12:30:00,50.38,50.4,50.37,50.38,38545.0,34.4278,34.4415,34.421,34.4278,38545.0
2016-06-07 12:35:00,50.38,50.4,50.33,50.33,26612.0,34.4278,34.4415,34.3936,34.3936,26612.0
2016-06-07 12:40:00,50.33,50.34,50.32,50.33,11246.0,34.3936,34.4005,34.3868,34.3936,11246.0
2016-06-07 12:45:00,50.33,50.35,50.32,50.34,19324.0,34.3936,34.4073,34.3868,34.4005,19324.0
2016-06-07 12:50:00,50.33,50.34,50.3,50.32,25251.0,34.3936,34.4005,34.3731,34.3868,25251.0
2016-06-07 12:55:00,50.31,50.32,50.28,50.3,24109.0,34.38,34.3868,34.3595,34.3731,24109.0
2016-06-07 13:00:00,50.31,50.33,50.3,50.3,14110.0,34.38,34.3936,34.3731,34.3731,14110.0
2016-06-07 13:05:00,50.3,50.31,50.29,50.3,18877.0,34.3731,34.38,34.3663,34.3731,18877.0
2016-06-07 13:10:00,50.3,50.31,50.26,50.28,20131.0,34.3731,34.38,34.3458,34.3595,20131.0
2016-06-07 13:15:00,50.27,50.29,50.26,50.29,19327.0,34.3526,34.3663,34.3458,34.3663,19327.0
2016-06-07 13:20:00,50.29,50.3,50.27,50.28,26484.0,34.3663,34.3731,34.3526,34.3595,26484.0
2016-06-07 13:25:00,50.28,50.3,50.27,50.28,31783.0,34.3595,34.3731,34.3526,34.3595,31783.0
2016-06-07 13:30:00,50.28,50.29,50.24,50.25,31722.0,34.3595,34.3663,34.3321,34.339,31722.0
2016-06-07 13:35:00,50.25,50.27,50.23,50.26,30068.0,34.339,34.3526,34.3253,34.3458,30068.0
2016-06-07 13:40:00,50.25,50.26,50.22,50.22,26465.0,34.339,34.3458,34.3184,34.3184,26465.0
2016-06-07 13:45:00,50.23,50.23,50.19,50.2,10864.0,34.3253,34.3253,34.2979,34.3048,10864.0
2016-06-07 13:50:00,50.19,50.19,50.15,50.15,27414.0,34.2979,34.2979,34.2706,34.2706,27414.0
2016-06-07 13:55:00,50.15,50.18,50.14,50.15,30127.0,34.2706,34.2911,34.2638,34.2706,30127.0
2016-06-07 14:00:00,50.14,50.15,50.14,50.15,37645.0,34.2638,34.2706,34.2638,34.2706,37645.0
2016-06-07 14:05:00,50.15,50.15,50.11,50.11,35445.0,34.2706,34.2706,34.2433,34.2433,35445.0
2016-06-07 14:10:00,50.11,50.13,50.11,50.11,22387.0,34.2433,34.2569,34.2433,34.2433,22387.0
2016-06-07 14:15:00,50.11,50.14,50.11,50.11,41393.0,34.2433,34.2638,34.2433,34.2433,41393.0
2016-06-07 14:20:00,50.12,50.14,50.11,50.13,28448.0,34.2501,34.2638,34.2433,34.2569,28448.0
2016-06-07 14:25:00,50.13,50.13,50.11,50.12,10904.0,34.2569,34.2569,34.2433,34.2501,10904.0
2016-06-07 14:30:00,50.11,50.13,50.1,50.13,33468.0,34.2433,34.2569,34.2364,34.2569,33468.0
2016-06-07 14:35:00,50.13,50.14,50.09,50.1,33527.0,34.2569,34.2638,34.2296,34.2364,33527.0
2016-06-07 14:40:00,50.09,50.12,50.07,50.09,31235.0,34.2296,34.2501,34.2159,34.2296,31235.0
2016-06-07 14:45:00,50.09,50.09,50.06,50.07,21394.0,34.2296,34.2296,34.2091,34.2159,21394.0
2016-06-07 14:50:00,50.07,50.07,50.04,50.06,23938.0,34.2159,34.2159,34.1954,34.2091,23938.0
2016-06-07 14:55:00,50.06,50.09,50.05,50.08,29166.0,34.2091,34.2296,34.2023,34.2228,29166.0
2016-06-07 15:00:00,50.07,50.1,50.06,50.1,17297.0,34.2159,34.2364,34.2091,34.2364,17297.0
2016-06-07 15:05:00,50.1,50.14,50.08,50.14,30711.0,34.2364,34.2638,34.2228,34.2638,30711.0
2016-06-07 15:10:00,50.13,50.15,50.1,50.1,31711.0,34.2569,34.2706,34.2364,34.2364,31711.0
2016-06-07 15:15:00,50.11,50.12,50.1,50.1,21205.0,34.2433,34.2501,34.2364,34.2364,21205.0
2016-06-07 15:20:00,50.1,50.12,50.09,50.11,30245.0,34.2364,34.2501,34.2296,34.2433,30245.0
2016-06-07 15:25:00,50.1,50.11,50.08,50.09,22093.0,34.2364,34.2433,34.2228,34.2296,22093.0
2016-06-07 15:30:00,50.09,50.11,50.08,50.09,34693.0,34.2296,34.2433,34.2228,34.2296,34693.0
2016-06-07 15:35:00,50.08,50.1,50.04,50.06,41914.0,34.2228,34.2364,34.1954,34.2091,41914.0
2016-06-07 15:40:00,50.06,50.06,50.02,50.02,40387.0,34.2091,34.2091,34.1818,34.1818,40387.0
2016-06-07 15:45:00,50.02,50.06,50.01,50.03,64383.0,34.1818,34.2091,34.1749,34.1886,64383.0
2016-06-07 15:50:00,50.03,50.05,50.03,50.05,61964.0,34.1886,34.2023,34.1886,34.2023,61964.0
2016-06-07 15:55:00,50.05,50.11,50.04,50.1,181692.0,34.2023,34.2433,34.1954,34.2364,181692.0
2016-06-08 09:30:00,50.01,50.25,50.01,50.15,89419.0,34.1749,34.339,34.1749,34.2706,89419.0
2016-06-08 09:35:00,50.13,50.25,50.12,50.19,55084.0,34.2569,34.339,34.2501,34.2979,55084.0
2016-06-08 09:40:00,50.18,50.23,50.16,50.19,41826.0,34.2911,34.3253,34.2774,34.2979,41826.0
2016-06-08 09:45:00,50.18,50.24,50.15,50.2,42749.0,34.2911,34.3321,34.2706,34.3048,42749.0
2016-06-08 09:50:00,50.2,50.23,50.16,50.19,44245.0,34.3048,34.3253,34.2774,34.2979,44245.0
2016-06-08 09:55:00,50.2,50.23,50.15,50.18,53319.0,34.3048,34.3253,34.2706,34.2911,53319.0
2016-06-08 10:00:00,50.18,50.19,50.14,50.17,41992.0,34.2911,34.2979,34.2638,34.2843,41992.0
2016-06-08 10:05:00,50.18,50.21,50.16,50.17,42112.0,34.2911,34.3116,34.2774,34.2843,42112.0
2016-06-08 10:10:00,50.18,50.2,50.15,50.19,45338.0,34.2911,34.3048,34.2706,34.2979,45338.0
2016-06-08 10:15:00,50.19,50.2,50.15,50.17,28279.0,34.2979,34.3048,34.2706,34.2843,28279.0
2016-06-08 10:20:00,50.17,50.21,50.16,50.19,21446.0,34.2843,34.3116,34.2774,34.2979,21446.0
2016-06-08 10:25:00,50.2,50.22,50.17,50.18,16690.0,34.3048,34.3184,34.2843,34.2911,16690.0
2016-06-08 10:30:00,50.18,50.24,50.17,50.18,26619.0,34.2911,34.3321,34.2843,34.2911,26619.0
2016-06-08 10:35:00,50.18,50.23,50.18,50.21,19006.0,34.2911,34.3253,34.2911,34.3116,19006.0
2016-06-08 10:40:00,50.22,50.25,50.21,50.22,21416.0,34.3184,34.339,34.3116,34.3184,21416.0
2016-06-08 10:45:00,50.22,50.25,50.21,50.23,22927.0,34.3184,34.339,34.3116,34.3253,22927.0
2016-06-08 10:50:00,50.23,50.26,50.22,50.23,20987.0,34.3253,34.3458,34.3184,34.3253,20987.0
2016-06-08 10:55:00,50.23,50.27,50.22,50.23,39776.0,34.3253,34.3526,34.3184,34.3253,39776.0
2016-06-08 11:00:00,50.23,50.27,50.21,50.25,19816.0,34.3253,34.3526,34.3116,34.339,19816.0
2016-06-08 11:05:00,50.25,50.28,50.23,50.28,28230.0,34.339,34.3595,34.3253,34.3595,28230.0
2016-06-08 11:10:00,50.27,50.3,50.26,50.27,18860.0,34.3526,34.3731,34.3458,34.3526,18860.0
2016-06-08 11:15:00,50.27,50.27,50.24,50.27,16612.0,34.3526,34.3526,34.3321,34.3526,16612.0
2016-06-08 11:20:00,50.27,50.3,50.26,50.3,17448.0,34.3526,34.3731,34.3458,34.3731,17448.0
2016-06-08 11:25:00,50.3,50.32,50.28,50.29,32764.0,34.3731,34.3868,34.3595,34.3663,32764.0
2016-06-08 11:30:00,50.3,50.31,50.25,50.27,36036.0,34.3731,34.38,34.339,34.3526,36036.0
2016-06-08 11:35:00,50.26,50.29,50.25,50.26,25795.0,34.3458,34.3663,34.339,34.3458,25795.0
2016-06-08 11:40:00,50.27,50.31,50.26,50.31,13211.0,34.3526,34.38,34.3458,34.38,13211.0
2016-06-08 11:45:00,50.31,50.33,50.28,50.29,21221.0,34.38,34.3936,34.3595,34.3663,21221.0
2016-06-08 11:50:00,50.3,50.31,50.28,50.29,16857.0,34.3731,34.38,34.3595,34.3663,16857.0
2016-06-08 11:55:00,50.29,50.32,50.29,50.3,16121.0,34.3663,34.3868,34.3663,34.3731,16121.0
2016-06-08 12:00:00,50.31,50.32,50.28,50.29,16256.0,34.38,34.3868,34.3595,34.3663,16256.0
2016-06-08 12:05:00,50.3,50.31,50.28,50.31,10735.0,34.3731,34.38,34.3595,34.38,10735.0
2016-06-08 12:10:00,50.31,50.34,50.3,50.33,14238.0,34.38,34.4005,34.3731,34.3936,14238.0
2016-06-08 12:15:00,50.32,50.34,50.32,50.34,9109.0,34.3868,34.4005,34.3868,34.4005,9109.0
2016-06-08 12:20:00,50.33,50.34,50.31,50.33,17777.0,34.3936,34.4005,34.38,34.3936,17777.0
2016-06-08 12:25:00,50.33,50.36,50.33,50.34,23783.0,34.3936,34.4141,34.3936,34.4005,23783.0
2016-06-08 12:30:00,50.34,50.35,50.32,50.33,19242.0,34.4005,34.4073,34.3868,34.3936,19242.0
2016-06-08 12:35:00,50.33,50.34,50.31,50.32,23904.0,34.3936,34.4005,34.38,34.3868,23904.0
2016-06-08 12:40:00,50.32,50.32,50.3,50.3,12098.0,34.3868,34.3868,34.3731,34.3731,12098.0
2016-06-08 12:45:00,50.3,50.31,50.28,50.29,8946.0,34.3731,34.38,34.3595,34.3663,8946.0
2016-06-08 12:50:00,50.29,50.29,50.26,50.26,17084.0,34.3663,34.3663,34.3458,34.3458,17084.0
2016-06-08 12:55:00,50.27,50.27,50.23,50.26,22393.0,34.3526,34.3526,34.3253,34.3458,22393.0
2016-06-08 13:00:00,50.26,50.27,50.25,50.26,16164.0,34.3458,34.3526,34.339,34.3458,16164.0
2016-06-08 13:05:00,50.25,50.28,50.25,50.26,17555.0,34.339,34.3595,34.339,34.3458,17555.0
2016-06-08 13:10:00,50.26,50.28,50.25,50.26,14407.0,34.3458,34.3595,34.339,34.3458,14407.0
2016-06-08 13:15:00,50.27,50.29,50.25,50.27,16104.0,34.3526,34.3663,34.339,34.3526,16104.0
2016-06-08 13:20:00,50.26,50.28,50.25,50.25,21526.0,34.3458,34.3595,34.339,34.339,21526.0
2016-06-08 13:25:00,50.26,50.26,50.25,50.26,7144.0,34.3458,34.3458,34.339,34.3458,7144.0
2016-06-08 13:30:00,50.26,50.26,50.24,50.25,18318.0,34.3458,34.3458,34.3321,34.339,18318.0
2016-06-08 13:35:00,50.26,50.26,50.24,50.24,23846.0,34.3458,34.3458,34.3321,34.3321,23846.0
2016-06-08 13:40:00,50.25,50.25,50.24,50.24,7535.0,34.339,34.339,34.3321,34.3321,7535.0
2016-06-08 13:45:00,50.24,50.25,50.23,50.23,12654.0,34.3321,34.339,34.3253,34.3253,12654.0
2016-06-08 13:50:00,50.24,50.24,50.23,50.24,16974.0,34.3321,34.3321,34.3253,34.3321,16974.0
2016-06-08 13:55:00,50.24,50.26,50.24,50.26,17565.0,34.3321,34.3458,34.3321,34.3458,17565.0
2016-06-08 14:00:00,50.25,50.26,50.24,50.25,21736.0,34.339,34.3458,34.3321,34.339,21736.0
2016-06-08 14:05:00,50.26,50.26,50.25,50.26,11876.0,34.3458,34.3458,34.339,34.3458,11876.0
2016-06-08 14:10:00,50.26,50.3,50.26,50.3,22617.0,34.3458,34.3731,34.3458,34.3731,22617.0
2016-06-08 14:15:00,50.3,50.33,50.29,50.3,25074.0,34.3731,34.3936,34.3663,34.3731,25074.0
2016-06-08 14:20:00,50.31,50.31,50.29,50.31,17125.0,34.38,34.38,34.3663,34.38,17125.0
2016-06-08 14:25:00,50.3,50.32,50.29,50.32,14141.0,34.3731,34.3868,34.3663,34.3868,14141.0
2016-06-08 14:30:00,50.32,50.33,50.31,50.32,23184.0,34.3868,34.3936,34.38,34.3868,23184.0
2016-06-08 14:35:00,50.33,50.35,50.31,50.35,31626.0,34.3936,34.4073,34.38,34.4073,31626.0
2016-06-08 14:40:00,50.35,50.35,50.33,50.34,14330.0,34.4073,34.4073,34.3936,34.4005,14330.0
2016-06-08 14:45:00,50.34,50.36,50.34,50.34,22757.0,34.4005,34.4141,34.4005,34.4005,22757.0
2016-06-08 14:50:00,50.35,50.35,50.33,50.35,13685.0,34.4073,34.4073,34.3936,34.4073,13685.0
2016-06-08 14:55:00,50.35,50.36,50.34,50.35,20703.0,34.4073,34.4141,34.4005,34.4073,20703.0
2016-06-08 15:00:00,50.36,50.36,50.34,50.36,20656.0,34.4141,34.4141,34.4005,34.4141,20656.0
2016-06-08 15:05:00,50.36,50.36,50.32,50.33,24289.0,34.4141,34.4141,34.3868,34.3936,24289.0
2016-06-08 15:10:00,50.33,50.34,50.32,50.33,27325.0,34.3936,34.4005,34.3868,34.3936,27325.0
2016-06-08 15:15:00,50.33,50.33,50.3,50.3,37426.0,34.3936,34.3936,34.3731,34.3731,37426.0
2016-06-08 15:20:00,50.31,50.32,50.29,50.32,21574.0,34.38,34.3868,34.3663,34.3868,21574.0
2016-06-08 15:25:00,50.32,50.34,50.31,50.33,55658.0,34.3868,34.4005,34.38,34.3936,55658.0
2016-06-08 15:30:00,50.33,50.33,50.31,50.31,27560.0,34.3936,34.3936,34.38,34.38,27560.0
2016-06-08 15:35:00,50.31,50.33,50.31,50.32,32898.0,34.38,34.3936,34.38,34.3868,32898.0
2016-06-08 15:40:00,50.32,50.35,50.31,50.34,42064.0,34.3868,34.4073,34.38,34.4005,42064.0
2016-06-08 15:45:00,50.34,50.36,50.33,50.35,49943.0,34.4005,34.4141,34.3936,34.4073,49943.0
2016-06-08 15:50:00,50.35,50.37,50.34,50.37,60781.0,34.4073,34.421,34.4005,34.421,60781.0
2016-06-08 15:55:00,50.37,50.37,50.34,50.37,147461.0,34.421,34.421,34.4005,34.421,147461.0
2016-06-09 09:30:00,50.41,50.62,50.39,50.51,240823.0,34.4483,34.5918,34.4346,34.5166,240823.0
2016-06-09 09:35:00,50.5,50.58,50.44,50.55,53422.0,34.5098,34.5645,34.4688,34.544,53422.0
2016-06-09 09:40:00,50.56,50.61,50.47,50.56,59014.0,34.5508,34.585,34.4893,34.5508,59014.0
2016-06-09 09:45:00,50.55,50.58,50.49,50.53,46675.0,34.544,34.5645,34.503,34.5303,46675.0
2016-06-09 09:50:00,50.54,50.56,50.48,50.54,52209.0,34.5371,34.5508,34.4961,34.5371,52209.0
2016-06-09 09:55:00,50.55,50.65,50.53,50.65,67026.0,34.544,34.6123,34.5303,34.6123,67026.0
2016-06-09 10:00:00,50.65,50.66,50.6,50.63,39333.0,34.6123,34.6191,34.5781,34.5986,39333.0
2016-06-09 10:05:00,50.64,50.7,50.63,50.7,61130.0,34.6055,34.6465,34.5986,34.6465,61130.0
2016-06-09 10:10:00,50.7,50.75,50.66,50.74,51516.0,34.6465,34.6806,34.6191,34.6738,51516.0
2016-06-09 10:15:00,50.74,50.76,50.68,50.7,52210.0,34.6738,34.6875,34.6328,34.6465,52210.0
2016-06-09 10:20:00,50.7,50.71,50.66,50.67,36167.0,34.6465,34.6533,34.6191,34.626,36167.0
2016-06-09 10:25:00,50.67,50.69,50.64,50.66,60042.0,34.626,34.6396,34.6055,34.6191,60042.0
2016-06-09 10:30:00,50.66,50.71,50.66,50.71,43038.0,34.6191,34.6533,34.6191,34.6533,43038.0
2016-06-09 10:35:00,50.71,50.74,50.68,50.73,26195.0,34.6533,34.6738,34.6328,34.667,26195.0
2016-06-09 10:40:00,50.73,50.75,50.69,50.75,37362.0,34.667,34.6806,34.6396,34.6806,37362.0
2016-06-09 10:45:00,50.75,50.75,50.71,50.75,21120.0,34.6806,34.6806,34.6533,34.6806,21120.0
2016-06-09 10:50:00,50.75,50.75,50.72,50.73,33799.0,34.6806,34.6806,34.6601,34.667,33799.0
2016-06-09 10:55:00,50.72,50.74,50.69,50.7,23981.0,34.6601,34.6738,34.6396,34.6465,23981.0
2016-06-09 11:00:00,50.69,50.73,50.68,50.72,25913.0,34.6396,34.667,34.6328,34.6601,25913.0
2016-06-09 11:05:00,50.72,50.73,50.69,50.71,35630.0,34.6601,34.667,34.6396,34.6533,35630.0
2016-06-09 11:10:00,50.7,50.7,50.64,50.69,60657.0,34.6465,34.6465,34.6055,34.6396,60657.0
2016-06-09 11:15:00,50.69,50.71,50.67,50.7,23999.0,34.6396,34.6533,34.626,34.6465,23999.0
2016-06-09 11:20:00,50.7,50.7,50.62,50.63,29431.0,34.6465,34.6465,34.5918,34.5986,29431.0
2016-06-09 11:25:00,50.64,50.65,50.6,50.61,46617.0,34.6055,34.6123,34.5781,34.585,46617.0
2016-06-09 11:30:00,50.61,50.67,50.61,50.63,34909.0,34.585,34.626,34.585,34.5986,34909.0
2016-06-09 11:35:00,50.63,50.65,50.6,50.61,31129.0,34.5986,34.6123,34.5781,34.585,31129.0
2016-06-09 11:40:00,50.6,50.61,50.57,50.59,40803.0,34.5781,34.585,34.5576,34.5713,40803.0
2016-06-09 11:45:00,50.59,50.62,50.58,50.61,17454.0,34.5713,34.5918,34.5645,34.585,17454.0
2016-06-09 11:50:00,50.61,50.63,50.59,50.62,25242.0,34.585,34.5986,34.5713,34.5918,25242.0
2016-06-09 11:55:00,50.61,50.62,50.59,50.61,14182.0,34.585,34.5918,34.5713,34.585,14182.0
2016-06-09 12:00:00,50.61,50.63,50.59,50.61,28922.0,34.585,34.5986,34.5713,34.585,28922.0
2016-06-09 12:05:00,50.62,50.64,50.6,50.61,23661.0,34.5918,34.6055,34.5781,34.585,23661.0
2016-06-09 12:10:00,50.62,50.66,50.62,50.65,13706.0,34.5918,34.6191,34.5918,34.6123,13706.0
2016-06-09 12:15:00,50.66,50.7,50.65,50.68,19351.0,34.6191,34.6465,34.6123,34.6328,19351.0
2016-06-09 12:20:00,50.68,50.71,50.67,50.7,24212.0,34.6328,34.6533,34.626,34.6465,24212.0
2016-06-09 12:25:00,50.69,50.71,50.67,50.7,14751.0,34.6396,34.6533,34.626,34.6465,14751.0
2016-06-09 12:30:00,50.7,50.73,50.7,50.71,17123.0,34.6465,34.667,34.6465,34.6533,17123.0
2016-06-09 12:35:00,50.71,50.74,50.71,50.73,16414.0,34.6533,34.6738,34.6533,34.667,16414.0
2016-06-09 12:40:00,50.74,50.74,50.71,50.73,19896.0,34.6738,34.6738,34.6533,34.667,19896.0
2016-06-09 12:45:00,50.74,50.76,50.73,50.76,56156.0,34.6738,34.6875,34.667,34.6875,56156.0
2016-06-09 12:50:00,50.75,50.77,50.74,50.77,7741.0,34.6806,34.6943,34.6738,34.6943,7741.0
2016-06-09 12:55:00,50.76,50.77,50.74,50.77,20777.0,34.6875,34.6943,34.6738,34.6943,20777.0
2016-06-09 13:00:00,50.77,50.78,50.75,50.78,24190.0,34.6943,34.7011,34.6806,34.7011,24190.0
2016-06-09 13:05:00,50.77,50.8,50.75,50.79,40980.0,34.6943,34.7148,34.6806,34.708,40980.0
2016-06-09 13:10:00,50.79,50.79,50.76,50.77,15895.0,34.708,34.708,34.6875,34.6943,15895.0
2016-06-09 13:15:00,50.78,50.8,50.77,50.77,18692.0,34.7011,34.7148,34.6943,34.6943,18692.0
2016-06-09 13:20:00,50.78,50.79,50.77,50.79,24817.0,34.7011,34.708,34.6943,34.708,24817.0
2016-06-09 13:25:00,50.79,50.82,50.78,50.81,23284.0,34.708,34.7285,34.7011,34.7216,23284.0
2016-06-09 13:30:00,50.8,50.81,50.78,50.79,17387.0,34.7148,34.7216,34.7011,34.708,17387.0
2016-06-09 13:35:00,50.79,50.79,50.77,50.77,26952.0,34.708,34.708,34.6943,34.6943,26952.0
2016-06-09 13:40:00,50.78,50.78,50.76,50.78,37110.0,34.7011,34.7011,34.6875,34.7011,37110.0
2016-06-09 13:45:00,50.77,50.78,50.77,50.78,9719.0,34.6943,34.7011,34.6943,34.7011,9719.0
2016-06-09 13:50:00,50.77,50.79,50.75,50.76,43997.0,34.6943,34.708,34.6806,34.6875,43997.0
2016-06-09 13:55:00,50.76,50.77,50.75,50.76,20635.0,34.6875,34.6943,34.6806,34.6875,20635.0
2016-06-09 14:00:00,50.77,50.77,50.74,50.75,39940.0,34.6943,34.6943,34.6738,34.6806,39940.0
2016-06-09 14:05:00,50.75,50.76,50.74,50.75,20398.0,34.6806,34.6875,34.6738,34.6806,20398.0
2016-06-09 14:10:00,50.75,50.77,50.74,50.77,26145.0,34.6806,34.6943,34.6738,34.6943,26145.0
2016-06-09 14:15:00,50.77,50.78,50.76,50.76,25195.0,34.6943,34.7011,34.6875,34.6875,25195.0
2016-06-09 14:20:00,50.76,50.78,50.76,50.77,18070.0,34.6875,34.7011,34.6875,34.6943,18070.0
2016-06-09 14:25:00,50.77,50.79,50.75,50.76,37270.0,34.6943,34.708,34.6806,34.6875,37270.0
2016-06-09 14:30:00,50.77,50.78,50.76,50.77,20310.0,34.6943,34.7011,34.6875,34.6943,20310.0
2016-06-09 14:35:00,50.78,50.8,50.77,50.78,24317.0,34.7011,34.7148,34.6943,34.7011,24317.0
2016-06-09 14:40:00,50.77,50.78,50.76,50.77,14170.0,34.6943,34.7011,34.6875,34.6943,14170.0
2016-06-09 14:45:00,50.78,50.8,50.77,50.8,13674.0,34.7011,34.7148,34.6943,34.7148,13674.0
2016-06-09 14:50:00,50.79,50.8,50.77,50.79,36457.0,34.708,34.7148,34.6943,34.708,36457.0
2016-06-09 14:55:00,50.79,50.8,50.78,50.79,12606.0,34.708,34.7148,34.7011,34.708,12606.0
2016-06-09 15:00:00,50.79,50.79,50.76,50.76,47599.0,34.708,34.708,34.6875,34.6875,47599.0
2016-06-09 15:05:00,50.76,50.78,50.75,50.77,36764.0,34.6875,34.7011,34.6806,34.6943,36764.0
2016-06-09 15:10:00,50.77,50.77,50.76,50.77,11952.0,34.6943,34.6943,34.6875,34.6943,11952.0
2016-06-09 15:15:00,50.77,50.78,50.76,50.76,53281.0,34.6943,34.7011,34.6875,34.6875,53281.0
2016-06-09 15:20:00,50.76,50.77,50.74,50.75,47957.0,34.6875,34.6943,34.6738,34.6806,47957.0
2016-06-09 15:25:00,50.76,50.78,50.75,50.77,55263.0,34.6875,34.7011,34.6806,34.6943,55263.0
2016-06-09 15:30:00,50.77,50.78,50.76,50.78,32181.0,34.6943,34.7011,34.6875,34.7011,32181.0
2016-06-09 15:35:00,50.78,50.88,50.77,50.88,78017.0,34.7011,34.7695,34.6943,34.7695,78017.0
2016-06-09 15:40:00,50.88,50.91,50.87,50.89,93218.0,34.7695,34.79,34.7626,34.7763,93218.0
2016-06-09 15:45:00,50.9,50.92,50.87,50.91,92965.0,34.7831,34.7968,34.7626,34.79,92965.0
2016-06-09 15:50:00,50.91,50.93,50.88,50.89,108741.0,34.79,34.8036,34.7695,34.7763,108741.0
2016-06-09 15:55:00,50.88,50.89,50.85,50.86,197166.0,34.7695,34.7763,34.749,34.7558,197166.0
2016-06-10 09:30:00,50.68,51.11,50.68,51.04,210141.0,34.6328,34.9266,34.6328,34.8788,210141.0
2016-06-10 09:35:00,51.04,51.15,50.99,50.99,119820.0,34.8788,34.954,34.8446,34.8446,119820.0
2016-06-10 09:40:00,50.99,51.03,50.89,50.89,57559.0,34.8446,34.872,34.7763,34.7763,57559.0
2016-06-10 09:45:00,50.88,50.93,50.82,50.87,149183.0,34.7695,34.8036,34.7285,34.7626,149183.0
2016-06-10 09:50:00,50.87,50.93,50.86,50.9,76690.0,34.7626,34.8036,34.7558,34.7831,76690.0
2016-06-10 09:55:00,50.9,51.0,50.84,50.99,68389.0,34.7831,34.8515,34.7421,34.8446,68389.0
2016-06-10 10:00:00,51.0,51.03,50.93,50.93,110318.0,34.8515,34.872,34.8036,34.8036,110318.0
2016-06-10 10:05:00,50.93,51.02,50.93,51.01,150868.0,34.8036,34.8651,34.8036,34.8583,150868.0
2016-06-10 10:10:00,51.01,51.09,51.01,51.09,81325.0,34.8583,34.913,34.8583,34.913,81325.0
2016-06-10 10:15:00,51.1,51.14,51.07,51.1,136654.0,34.9198,34.9471,34.8993,34.9198,136654.0
2016-06-10 10:20:00,51.1,51.12,51.08,51.1,59863.0,34.9198,34.9335,34.9061,34.9198,59863.0
2016-06-10 10:25:00,51.11,51.2,51.11,51.2,69281.0,34.9266,34.9881,34.9266,34.9881,69281.0
2016-06-10 10:30:00,51.2,51.23,51.19,51.2,65422.0,34.9881,35.0086,34.9813,34.9881,65422.0
2016-06-10 10:35:00,51.2,51.22,51.16,51.16,57866.0,34.9881,35.0018,34.9608,34.9608,57866.0
2016-06-10 10:40:00,51.16,51.17,51.09,51.1,40726.0,34.9608,34.9676,34.913,34.9198,40726.0
2016-06-10 10:45:00,51.11,51.12,51.07,51.09,29099.0,34.9266,34.9335,34.8993,34.913,29099.0
2016-06-10 10:50:00,51.1,51.13,51.08,51.09,37564.0,34.9198,34.9403,34.9061,34.913,37564.0
2016-06-10 10:55:00,51.09,51.14,51.07,51.13,46956.0,34.913,34.9471,34.8993,34.9403,46956.0
2016-06-10 11:00:00,51.13,51.16,51.12,51.13,38558.0,34.9403,34.9608,34.9335,34.9403,38558.0
2016-06-10 11:05:00,51.13,51.15,51.12,51.15,79152.0,34.9403,34.954,34.9335,34.954,79152.0
2016-06-10 11:10:00,51.15,51.18,51.12,51.13,48722.0,34.954,34.9745,34.9335,34.9403,48722.0
2016-06-10 11:15:00,51.13,51.15,51.06,51.07,66848.0,34.9403,34.954,34.8925,34.8993,66848.0
2016-06-10 11:20:00,51.08,51.08,51.02,51.03,30467.0,34.9061,34.9061,34.8651,34.872,30467.0
2016-06-10 11:25:00,51.03,51.04,50.94,50.99,41121.0,34.872,34.8788,34.8105,34.8446,41121.0
2016-06-10 11:30:00,51.0,51.05,50.98,50.98,32328.0,34.8515,34.8856,34.8378,34.8378,32328.0
2016-06-10 11:35:00,50.98,51.0,50.94,50.96,33448.0,34.8378,34.8515,34.8105,34.8241,33448.0
2016-06-10 11:40:00,50.95,50.96,50.93,50.95,29912.0,34.8173,34.8241,34.8036,34.8173,29912.0
2016-06-10 11:45:00,50.94,50.99,50.94,50.94,21087.0,34.8105,34.8446,34.8105,34.8105,21087.0
2016-06-10 11:50:00,50.94,50.97,50.92,50.95,39610.0,34.8105,34.831,34.7968,34.8173,39610.0
2016-06-10 11:55:00,50.95,51.0,50.94,50.98,40131.0,34.8173,34.8515,34.8105,34.8378,40131.0
2016-06-10 12:00:00,50.98,50.99,50.95,50.97,29130.0,34.8378,34.8446,34.8173,34.831,29130.0
2016-06-10 12:05:00,50.97,50.98,50.92,50.95,29882.0,34.831,34.8378,34.7968,34.8173,29882.0
2016-06-10 12:10:00,50.95,50.97,50.9,50.9,106776.0,34.8173,34.831,34.7831,34.7831,106776.0
2016-06-10 12:15:00,50.91,50.92,50.85,50.85,43886.0,34.79,34.7968,34.749,34.749,43886.0
2016-06-10 12:20:00,50.85,50.88,50.82,50.83,44895.0,34.749,34.7695,34.7285,34.7353,44895.0
2016-06-10 12:25:00,50.83,50.85,50.8,50.8,27562.0,34.7353,34.749,34.7148,34.7148,27562.0
2016-06-10 12:30:00,50.8,50.81,50.78,50.81,31734.0,34.7148,34.7216,34.7011,34.7216,31734.0
2016-06-10 12:35:00,50.8,50.85,50.8,50.85,33729.0,34.7148,34.749,34.7148,34.749,33729.0
2016-06-10 12:40:00,50.85,50.86,50.81,50.84,68280.0,34.749,34.7558,34.7216,34.7421,68280.0
2016-06-10 12:45:00,50.84,50.88,50.82,50.86,34338.0,34.7421,34.7695,34.7285,34.7558,34338.0
2016-06-10 12:50:00,50.87,50.89,50.86,50.89,28780.0,34.7626,34.7763,34.7558,34.7763,28780.0
2016-06-10 12:55:00,50.89,50.9,50.86,50.89,28235.0,34.7763,34.7831,34.7558,34.7763,28235.0
2016-06-10 13:00:00,50.89,50.9,50.87,50.9,16997.0,34.7763,34.7831,34.7626,34.7831,16997.0
2016-06-10 13:05:00,50.89,50.9,50.85,50.89,37223.0,34.7763,34.7831,34.749,34.7763,37223.0
2016-06-10 13:10:00,50.88,50.89,50.84,50.88,32076.0,34.7695,34.7763,34.7421,34.7695,32076.0
2016-06-10 13:15:00,50.88,50.9,50.86,50.89,19667.0,34.7695,34.7831,34.7558,34.7763,19667.0
2016-06-10 13:20:00,50.89,50.92,50.87,50.91,28381.0,34.7763,34.7968,34.7626,34.79,28381.0
2016-06-10 13:25:00,50.9,50.93,50.89,50.92,16599.0,34.7831,34.8036,34.7763,34.7968,16599.0
2016-06-10 13:30:00,50.91,50.92,50.85,50.88,45105.0,34.79,34.7968,34.749,34.7695,45105.0
2016-06-10 13:35:00,50.87,50.89,50.85,50.87,26090.0,34.7626,34.7763,34.749,34.7626,26090.0
2016-06-10 13:40:00,50.87,50.87,50.84,50.84,20209.0,34.7626,34.7626,34.7421,34.7421,20209.0
2016-06-10 13:45:00,50.84,50.85,50.8,50.8,43616.0,34.7421,34.749,34.7148,34.7148,43616.0
2016-06-10 13:50:00,50.79,50.82,50.77,50.81,34342.0,34.708,34.7285,34.6943,34.7216,34342.0
2016-06-10 13:55:00,50.81,50.86,50.81,50.84,35339.0,34.7216,34.7558,34.7216,34.7421,35339.0
2016-06-10 14:00:00,50.84,50.85,50.8,50.83,32457.0,34.7421,34.749,34.7148,34.7353,32457.0
2016-06-10 14:05:00,50.83,50.86,50.8,50.81,28805.0,34.7353,34.7558,34.7148,34.7216,28805.0
2016-06-10 14:10:00,50.81,50.86,50.77,50.84,63570.0,34.7216,34.7558,34.6943,34.7421,63570.0
2016-06-10 14:15:00,50.85,50.87,50.83,50.85,41523.0,34.749,34.7626,34.7353,34.749,41523.0
2016-06-10 14:20:00,50.86,50.9,50.84,50.9,49496.0,34.7558,34.7831,34.7421,34.7831,49496.0
2016-06-10 14:25:00,50.9,50.95,50.89,50.94,42405.0,34.7831,34.8173,34.7763,34.8105,42405.0
2016-06-10 14:30:00,50.94,50.95,50.9,50.92,33794.0,34.8105,34.8173,34.7831,34.7968,33794.0
2016-06-10 14:35:00,50.92,50.94,50.89,50.93,32578.0,34.7968,34.8105,34.7763,34.8036,32578.0
2016-06-10 14:40:00,50.93,50.93,50.9,50.92,26903.0,34.8036,34.8036,34.7831,34.7968,26903.0
2016-06-10 14:45:00,50.92,50.92,50.89,50.91,37876.0,34.7968,34.7968,34.7763,34.79,37876.0
2016-06-10 14:50:00,50.92,50.92,50.88,50.92,40950.0,34.7968,34.7968,34.7695,34.7968,40950.0
2016-06-10 14:55:00,50.92,50.93,50.91,50.93,35296.0,34.7968,34.8036,34.79,34.8036,35296.0
2016-06-10 15:00:00,50.92,50.93,50.88,50.91,31501.0,34.7968,34.8036,34.7695,34.79,31501.0
2016-06-10 15:05:00,50.91,50.95,50.9,50.95,35488.0,34.79,34.8173,34.7831,34.8173,35488.0
2016-06-10 15:10:00,50.94,50.95,50.91,50.92,38927.0,34.8105,34.8173,34.79,34.7968,38927.0
2016-06-10 15:15:00,50.93,50.95,50.93,50.94,42110.0,34.8036,34.8173,34.8036,34.8105,42110.0
2016-06-10 15:20:00,50.94,50.97,50.94,50.95,58117.0,34.8105,34.831,34.8105,34.8173,58117.0
2016-06-10 15:25:00,50.96,50.96,50.93,50.94,59674.0,34.8241,34.8241,34.8036,34.8105,59674.0
2016-06-10 15:30:00,50.95,50.99,50.94,50.98,52434.0,34.8173,34.8446,34.8105,34.8378,52434.0
2016-06-10 15:35:00,50.98,51.0,50.97,51.0,58027.0,34.8378,34.8515,34.831,34.8515,58027.0
2016-06-10 15:40:00,50.99,51.04,50.99,51.04,76954.0,34.8446,34.8788,34.8446,34.8788,76954.0
2016-06-10 15:45:00,51.03,51.16,51.03,51.14,136902.0,34.872,34.9608,34.872,34.9471,136902.0
2016-06-10 15:50:00,51.15,51.15,51.09,51.11,92202.0,34.954,34.954,34.913,34.9266,92202.0
2016-06-10 15:55:00,51.11,51.12,51.1,51.1,268629.0,34.9266,34.9335,34.9198,34.9198,268629.0
2016-06-13 09:30:00,51.0,51.29,50.91,51.21,299533.0,34.8515,35.0496,34.79,34.995,299533.0
2016-06-13 09:35:00,51.22,51.27,51.16,51.2,73321.0,35.0018,35.036,34.9608,34.9881,73321.0
2016-06-13 09:40:00,51.2,51.23,51.11,51.2,92084.0,34.9881,35.0086,34.9266,34.9881,92084.0
2016-06-13 09:45:00,51.19,51.19,50.94,50.97,79174.0,34.9813,34.9813,34.8105,34.831,79174.0
2016-06-13 09:50:00,50.96,51.05,50.93,50.96,55886.0,34.8241,34.8856,34.8036,34.8241,55886.0
2016-06-13 09:55:00,50.95,51.11,50.94,51.11,81379.0,34.8173,34.9266,34.8105,34.9266,81379.0
2016-06-13 10:00:00,51.1,51.12,51.0,51.06,48939.0,34.9198,34.9335,34.8515,34.8925,48939.0
2016-06-13 10:05:00,51.07,51.09,51.01,51.05,79545.0,34.8993,34.913,34.8583,34.8856,79545.0
2016-06-13 10:10:00,51.04,51.06,50.99,51.03,71811.0,34.8788,34.8925,34.8446,34.872,71811.0
2016-06-13 10:15:00,51.03,51.07,51.0,51.02,46819.0,34.872,34.8993,34.8515,34.8651,46819.0
2016-06-13 10:20:00,51.02,51.07,51.0,51.05,48403.0,34.8651,34.8993,34.8515,34.8856,48403.0
2016-06-13 10:25:00,51.05,51.09,51.02,51.08,43106.0,34.8856,34.913,34.8651,34.9061,43106.0
2016-06-13 10:30:00,51.08,51.09,51.03,51.04,38445.0,34.9061,34.913,34.872,34.8788,38445.0
2016-06-13 10:35:00,51.04,51.08,51.03,51.08,37133.0,34.8788,34.9061,34.872,34.9061,37133.0
2016-06-13 10:40:00,51.07,51.11,51.06,51.11,34479.0,34.8993,34.9266,34.8925,34.9266,34479.0
2016-06-13 10:45:00,51.12,51.15,51.11,51.13,37294.0,34.9335,34.954,34.9266,34.9403,37294.0
2016-06-13 10:50:00,51.14,51.16,51.11,51.14,33574.0,34.9471,34.9608,34.9266,34.9471,33574.0
2016-06-13 10:55:00,51.14,51.18,51.12,51.18,38734.0,34.9471,34.9745,34.9335,34.9745,38734.0
2016-06-13 11:00:00,51.18,51.18,51.11,51.12,28022.0,34.9745,34.9745,34.9266,34.9335,28022.0
2016-06-13 11:05:00,51.12,51.12,51.07,51.12,68563.0,34.9335,34.9335,34.8993,34.9335,68563.0
2016-06-13 11:10:00,51.12,51.15,51.09,51.13,102653.0,34.9335,34.954,34.913,34.9403,102653.0
2016-06-13 11:15:00,51.12,51.15,51.11,51.13,34911.0,34.9335,34.954,34.9266,34.9403,34911.0
2016-06-13 11:20:00,51.14,51.15,51.11,51.13,30215.0,34.9471,34.954,34.9266,34.9403,30215.0
2016-06-13 11:25:00,51.13,51.18,51.12,51.18,81774.0,34.9403,34.9745,34.9335,34.9745,81774.0
2016-06-13 11:30:00,51.17,51.2,51.14,51.16,94741.0,34.9676,34.9881,34.9471,34.9608,94741.0
2016-06-13 11:35:00,51.15,51.17,51.09,51.12,54996.0,34.954,34.9676,34.913,34.9335,54996.0
2016-06-13 11:40:00,51.12,51.14,51.11,51.12,53475.0,34.9335,34.9471,34.9266,34.9335,53475.0
2016-06-13 11:45:00,51.13,51.16,51.12,51.15,28214.0,34.9403,34.9608,34.9335,34.954,28214.0
2016-06-13 11:50:00,51.15,51.16,51.13,51.14,67159.0,34.954,34.9608,34.9403,34.9471,67159.0
2016-06-13 11:55:00,51.14,51.15,51.11,51.14,60912.0,34.9471,34.954,34.9266,34.9471,60912.0
2016-06-13 12:00:00,51.13,51.15,51.12,51.14,29523.0,34.9403,34.954,34.9335,34.9471,29523.0
2016-06-13 12:05:00,51.14,51.16,51.11,51.13,83332.0,34.9471,34.9608,34.9266,34.9403,83332.0
2016-06-13 12:10:00,51.14,51.15,51.11,51.14,46160.0,34.9471,34.954,34.9266,34.9471,46160.0
2016-06-13 12:15:00,51.14,51.16,51.13,51.16,47674.0,34.9471,34.9608,34.9403,34.9608,47674.0
2016-06-13 12:20:00,51.14,51.19,51.11,51.16,105095.0,34.9471,34.9813,34.9266,34.9608,105095.0
2016-06-13 12:25:00,51.17,51.2,51.16,51.19,29946.0,34.9676,34.9881,34.9608,34.9813,29946.0
2016-06-13 12:30:00,51.19,51.25,51.19,51.22,64725.0,34.9813,35.0223,34.9813,35.0018,64725.0
2016-06-13 12:35:00,51.23,51.25,51.22,51.23,40689.0,35.0086,35.0223,35.0018,35.0086,40689.0
2016-06-13 12:40:00,51.23,51.26,51.23,51.25,44219.0,35.0086,35.0291,35.0086,35.0223,44219.0
2016-06-13 12:45:00,51.25,51.28,51.24,51.28,26735.0,35.0223,35.0428,35.0155,35.0428,26735.0
2016-06-13 12:50:00,51.28,51.32,51.27,51.32,80246.0,35.0428,35.0701,35.036,35.0701,80246.0
2016-06-13 12:55:00,51.32,51.34,51.3,51.3,16962.0,35.0701,35.0838,35.0565,35.0565,16962.0
2016-06-13 13:00:00,51.3,51.33,51.29,51.29,44917.0,35.0565,35.077,35.0496,35.0496,44917.0
2016-06-13 13:05:00,51.29,51.3,51.26,51.28,23590.0,35.0496,35.0565,35.0291,35.0428,23590.0
2016-06-13 13:10:00,51.28,51.29,51.26,51.27,30876.0,35.0428,35.0496,35.0291,35.036,30876.0
2016-06-13 13:15:00,51.27,51.27,51.21,51.22,23475.0,35.036,35.036,34.995,35.0018,23475.0
2016-06-13 13:20:00,51.21,51.22,51.19,51.19,24034.0,34.995,35.0018,34.9813,34.9813,24034.0
2016-06-13 13:25:00,51.19,51.2,51.17,51.18,33805.0,34.9813,34.9881,34.9676,34.9745,33805.0
2016-06-13 13:30:00,51.18,51.18,51.1,51.11,39427.0,34.9745,34.9745,34.9198,34.9266,39427.0
2016-06-13 13:35:00,51.12,51.12,51.07,51.07,46230.0,34.9335,34.9335,34.8993,34.8993,46230.0
2016-06-13 13:40:00,51.07,51.13,51.06,51.12,43819.0,34.8993,34.9403,34.8925,34.9335,43819.0
2016-06-13 13:45:00,51.12,51.13,51.09,51.1,17423.0,34.9335,34.9403,34.913,34.9198,17423.0
2016-06-13 13:50:00,51.1,51.1,51.05,51.07,35959.0,34.9198,34.9198,34.8856,34.8993,35959.0
2016-06-13 13:55:00,51.06,51.09,51.04,51.09,43058.0,34.8925,34.913,34.8788,34.913,43058.0
2016-06-13 14:00:00,51.09,51.13,51.08,51.11,21888.0,34.913,34.9403,34.9061,34.9266,21888.0
2016-06-13 14:05:00,51.12,51.18,51.11,51.17,35817.0,34.9335,34.9745,34.9266,34.9676,35817.0
2016-06-13 14:10:00,51.17,51.22,51.17,51.21,18567.0,34.9676,35.0018,34.9676,34.995,18567.0
2016-06-13 14:15:00,51.21,51.22,51.19,51.22,36339.0,34.995,35.0018,34.9813,35.0018,36339.0
2016-06-13 14:20:00,51.22,51.22,51.17,51.21,30957.0,35.0018,35.0018,34.9676,34.995,30957.0
2016-06-13 14:25:00,51.21,51.21,51.18,51.2,29145.0,34.995,34.995,34.9745,34.9881,29145.0
2016-06-13 14:30:00,51.2,51.2,51.16,51.19,22678.0,34.9881,34.9881,34.9608,34.9813,22678.0
2016-06-13 14:35:00,51.18,51.19,51.15,51.17,28925.0,34.9745,34.9813,34.954,34.9676,28925.0
2016-06-13 14:40:00,51.17,51.21,51.17,51.2,22664.0,34.9676,34.995,34.9676,34.9881,22664.0
2016-06-13 14:45:00,51.2,51.21,51.18,51.18,27130.0,34.9881,34.995,34.9745,34.9745,27130.0
2016-06-13 14:50:00,51.19,51.19,51.14,51.16,46689.0,34.9813,34.9813,34.9471,34.9608,46689.0
2016-06-13 14:55:00,51.17,51.17,51.13,51.14,26354.0,34.9676,34.9676,34.9403,34.9471,26354.0
2016-06-13 15:00:00,51.14,51.15,51.1,51.11,28756.0,34.9471,34.954,34.9198,34.9266,28756.0
2016-06-13 15:05:00,51.12,51.12,51.06,51.07,58377.0,34.9335,34.9335,34.8925,34.8993,58377.0
2016-06-13 15:10:00,51.07,51.09,51.02,51.03,31014.0,34.8993,34.913,34.8651,34.872,31014.0
2016-06-13 15:15:00,51.03,51.07,51.01,51.06,50135.0,34.872,34.8993,34.8583,34.8925,50135.0
2016-06-13 15:20:00,51.06,51.08,51.05,51.06,36062.0,34.8925,34.9061,34.8856,34.8925,36062.0
2016-06-13 15:25:00,51.05,51.08,51.04,51.08,42049.0,34.8856,34.9061,34.8788,34.9061,42049.0
2016-06-13 15:30:00,51.07,51.11,51.06,51.08,61575.0,34.8993,34.9266,34.8925,34.9061,61575.0
2016-06-13 15:35:00,51.08,51.09,51.03,51.06,54795.0,34.9061,34.913,34.872,34.8925,54795.0
2016-06-13 15:40:00,51.05,51.05,51.0,51.01,82601.0,34.8856,34.8856,34.8515,34.8583,82601.0
2016-06-13 15:45:00,51.01,51.02,50.99,51.0,90892.0,34.8583,34.8651,34.8446,34.8515,90892.0
2016-06-13 15:50:00,51.0,51.01,50.97,51.0,103897.0,34.8515,34.8583,34.831,34.8515,103897.0
2016-06-13 15:55:00,51.01,51.04,50.99,51.01,196995.0,34.8583,34.8788,34.8446,34.8583,196995.0
2016-06-14 09:30:00,51.01,51.09,50.89,50.91,71899.0,34.8583,34.913,34.7763,34.79,71899.0
2016-06-14 09:35:00,50.92,50.96,50.74,50.9,70304.0,34.7968,34.8241,34.6738,34.7831,70304.0
2016-06-14 09:40:00,50.91,50.99,50.89,50.96,69921.0,34.79,34.8446,34.7763,34.8241,69921.0
2016-06-14 09:45:00,50.96,51.06,50.94,50.99,49651.0,34.8241,34.8925,34.8105,34.8446,49651.0
2016-06-14 09:50:00,50.99,51.08,50.96,50.97,49548.0,34.8446,34.9061,34.8241,34.831,49548.0
2016-06-14 09:55:00,50.96,50.97,50.89,50.94,43394.0,34.8241,34.831,34.7763,34.8105,43394.0
2016-06-14 10:00:00,50.94,50.98,50.93,50.96,54357.0,34.8105,34.8378,34.8036,34.8241,54357.0
2016-06-14 10:05:00,50.96,51.0,50.94,50.95,60899.0,34.8241,34.8515,34.8105,34.8173,60899.0
2016-06-14 10:10:00,50.96,51.02,50.95,50.95,52106.0,34.8241,34.8651,34.8173,34.8173,52106.0
2016-06-14 10:15:00,50.95,51.04,50.95,51.03,40988.0,34.8173,34.8788,34.8173,34.872,40988.0
2016-06-14 10:20:00,51.04,51.05,50.97,51.01,35592.0,34.8788,34.8856,34.831,34.8583,35592.0
2016-06-14 10:25:00,51.01,51.06,51.0,51.02,39295.0,34.8583,34.8925,34.8515,34.8651,39295.0
2016-06-14 10:30:00,51.03,51.04,50.99,51.03,35468.0,34.872,34.8788,34.8446,34.872,35468.0
2016-06-14 10:35:00,51.02,51.04,51.0,51.01,38160.0,34.8651,34.8788,34.8515,34.8583,38160.0
2016-06-14 10:40:00,51.01,51.07,51.0,51.05,41814.0,34.8583,34.8993,34.8515,34.8856,41814.0
2016-06-14 10:45:00,51.05,51.07,51.01,51.05,41209.0,34.8856,34.8993,34.8583,34.8856,41209.0
2016-06-14 10:50:00,51.05,51.08,51.03,51.07,45659.0,34.8856,34.9061,34.872,34.8993,45659.0
2016-06-14 10:55:00,51.07,51.1,51.07,51.08,49248.0,34.8993,34.9198,34.8993,34.9061,49248.0
2016-06-14 11:00:00,51.09,51.15,51.06,51.15,66934.0,34.913,34.954,34.8925,34.954,66934.0
2016-06-14 11:05:00,51.15,51.22,51.14,51.22,49184.0,34.954,35.0018,34.9471,35.0018,49184.0
2016-06-14 11:10:00,51.23,51.3,51.22,51.25,78251.0,35.0086,35.0565,35.0018,35.0223,78251.0
2016-06-14 11:15:00,51.25,51.27,51.22,51.22,82679.0,35.0223,35.036,35.0018,35.0018,82679.0
2016-06-14 11:20:00,51.23,51.23,51.2,51.2,101089.0,35.0086,35.0086,34.9881,34.9881,101089.0
2016-06-14 11:25:00,51.2,51.21,51.15,51.16,51007.0,34.9881,34.995,34.954,34.9608,51007.0
2016-06-14 11:30:00,51.16,51.17,51.08,51.08,91194.0,34.9608,34.9676,34.9061,34.9061,91194.0
2016-06-14 11:35:00,51.08,51.09,51.03,51.08,145808.0,34.9061,34.913,34.872,34.9061,145808.0
2016-06-14 11:40:00,51.08,51.13,51.07,51.09,59213.0,34.9061,34.9403,34.8993,34.913,59213.0
2016-06-14 11:45:00,51.1,51.11,51.07,51.09,42735.0,34.9198,34.9266,34.8993,34.913,42735.0
2016-06-14 11:50:00,51.08,51.11,51.06,51.08,82171.0,34.9061,34.9266,34.8925,34.9061,82171.0
2016-06-14 11:55:00,51.09,51.12,51.08,51.11,53820.0,34.913,34.9335,34.9061,34.9266,53820.0
2016-06-14 12:00:00,51.11,51.17,51.1,51.15,53554.0,34.9266,34.9676,34.9198,34.954,53554.0
2016-06-14 12:05:00,51.15,51.16,51.13,51.16,23998.0,34.954,34.9608,34.9403,34.9608,23998.0
2016-06-14 12:10:00,51.16,51.2,51.15,51.2,31639.0,34.9608,34.9881,34.954,34.9881,31639.0
2016-06-14 12:15:00,51.2,51.22,51.19,51.22,36587.0,34.9881,35.0018,34.9813,35.0018,36587.0
2016-06-14 12:20:00,51.21,51.23,51.2,51.23,36708.0,34.995,35.0086,34.9881,35.0086,36708.0
2016-06-14 12:25:00,51.22,51.25,51.22,51.22,41764.0,35.0018,35.0223,35.0018,35.0018,41764.0
2016-06-14 12:30:00,51.23,51.24,51.22,51.23,18720.0,35.0086,35.0155,35.0018,35.0086,18720.0
2016-06-14 12:35:00,51.22,51.24,51.22,51.23,30085.0,35.0018,35.0155,35.0018,35.0086,30085.0
2016-06-14 12:40:00,51.23,51.23,51.18,51.2,37997.0,35.0086,35.0086,34.9745,34.9881,37997.0
2016-06-14 12:45:00,51.2,51.21,51.18,51.2,27486.0,34.9881,34.995,34.9745,34.9881,27486.0
2016-06-14 12:50:00,51.21,51.22,51.2,51.21,15264.0,34.995,35.0018,34.9881,34.995,15264.0
2016-06-14 12:55:00,51.2,51.21,51.15,51.17,35521.0,34.9881,34.995,34.954,34.9676,35521.0
2016-06-14 13:00:00,51.17,51.18,51.11,51.15,49389.0,34.9676,34.9745,34.9266,34.954,49389.0
2016-06-14 13:05:00,51.14,51.15,51.1,51.11,25404.0,34.9471,34.954,34.9198,34.9266,25404.0
2016-06-14 13:10:00,51.11,51.14,51.1,51.12,25220.0,34.9266,34.9471,34.9198,34.9335,25220.0
2016-06-14 13:15:00,51.12,51.15,51.11,51.15,26683.0,34.9335,34.954,34.9266,34.954,26683.0
2016-06-14 13:20:00,51.15,51.18,51.14,51.18,21358.0,34.954,34.9745,34.9471,34.9745,21358.0
2016-06-14 13:25:00,51.18,51.19,51.15,51.17,39193.0,34.9745,34.9813,34.954,34.9676,39193.0
2016-06-14 13:30:00,51.16,51.2,51.15,51.2,26621.0,34.9608,34.9881,34.954,34.9881,26621.0
2016-06-14 13:35:00,51.2,51.2,51.17,51.18,28545.0,34.9881,34.9881,34.9676,34.9745,28545.0
2016-06-14 13:40:00,51.18,51.18,51.15,51.16,30066.0,34.9745,34.9745,34.954,34.9608,30066.0
2016-06-14 13:45:00,51.15,51.16,51.13,51.15,41511.0,34.954,34.9608,34.9403,34.954,41511.0
2016-06-14 13:50:00,51.15,51.16,51.14,51.14,23707.0,34.954,34.9608,34.9471,34.9471,23707.0
2016-06-14 13:55:00,51.15,51.15,51.14,51.15,19044.0,34.954,34.954,34.9471,34.954,19044.0
2016-06-14 14:00:00,51.15,51.15,51.09,51.12,50663.0,34.954,34.954,34.913,34.9335,50663.0
2016-06-14 14:05:00,51.12,51.14,51.1,51.11,36173.0,34.9335,34.9471,34.9198,34.9266,36173.0
2016-06-14 14:10:00,51.1,51.15,51.08,51.13,46982.0,34.9198,34.954,34.9061,34.9403,46982.0
2016-06-14 14:15:00,51.14,51.16,51.12,51.14,59055.0,34.9471,34.9608,34.9335,34.9471,59055.0
2016-06-14 14:20:00,51.15,51.16,51.13,51.15,63176.0,34.954,34.9608,34.9403,34.954,63176.0
2016-06-14 14:25:00,51.16,51.19,51.15,51.19,66012.0,34.9608,34.9813,34.954,34.9813,66012.0
2016-06-14 14:30:00,51.19,51.2,51.18,51.2,57299.0,34.9813,34.9881,34.9745,34.9881,57299.0
2016-06-14 14:35:00,51.2,51.2,51.16,51.16,81564.0,34.9881,34.9881,34.9608,34.9608,81564.0
2016-06-14 14:40:00,51.16,51.17,51.11,51.15,71081.0,34.9608,34.9676,34.9266,34.954,71081.0
2016-06-14 14:45:00,51.15,51.16,51.1,51.12,43407.0,34.954,34.9608,34.9198,34.9335,43407.0
2016-06-14 14:50:00,51.13,51.13,51.09,51.1,43255.0,34.9403,34.9403,34.913,34.9198,43255.0
2016-06-14 14:55:00,51.1,51.1,51.06,51.1,55527.0,34.9198,34.9198,34.8925,34.9198,55527.0
2016-06-14 15:00:00,51.1,51.14,51.06,51.13,61847.0,34.9198,34.9471,34.8925,34.9403,61847.0
2016-06-14 15:05:00,51.13,51.17,51.13,51.16,64990.0,34.9403,34.9676,34.9403,34.9608,64990.0
2016-06-14 15:10:00,51.16,51.18,51.13,51.17,60111.0,34.9608,34.9745,34.9403,34.9676,60111.0
2016-06-14 15:15:00,51.17,51.23,51.16,51.19,75320.0,34.9676,35.0086,34.9608,34.9813,75320.0
2016-06-14 15:20:00,51.2,51.21,51.17,51.18,87692.0,34.9881,34.995,34.9676,34.9745,87692.0
2016-06-14 15:25:00,51.17,51.24,51.17,51.24,63136.0,34.9676,35.0155,34.9676,35.0155,63136.0
2016-06-14 15:30:00,51.23,51.25,51.19,51.23,77140.0,35.0086,35.0223,34.9813,35.0086,77140.0
2016-06-14 15:35:00,51.24,51.24,51.18,51.23,67670.0,35.0155,35.0155,34.9745,35.0086,67670.0
2016-06-14 15:40:00,51.22,51.28,51.22,51.26,84003.0,35.0018,35.0428,35.0018,35.0291,84003.0
2016-06-14 15:45:00,51.26,51.26,51.2,51.21,108428.0,35.0291,35.0291,34.9881,34.995,108428.0
2016-06-14 15:50:00,51.22,51.3,51.21,51.3,147177.0,35.0018,35.0565,34.995,35.0565,147177.0
2016-06-14 15:55:00,51.3,51.33,51.29,51.32,389212.0,35.0565,35.077,35.0496,35.0701,389212.0
2016-06-15 09:30:00,51.33,51.35,51.24,51.29,113964.0,35.077,35.0906,35.0155,35.0496,113964.0
2016-06-15 09:35:00,51.29,51.4,51.25,51.27,71555.0,35.0496,35.1248,35.0223,35.036,71555.0
2016-06-15 09:40:00,51.29,51.31,51.19,51.24,49431.0,35.0496,35.0633,34.9813,35.0155,49431.0
2016-06-15 09:45:00,51.24,51.28,51.16,51.18,47253.0,35.0155,35.0428,34.9608,34.9745,47253.0
2016-06-15 09:50:00,51.17,51.21,51.16,51.17,39140.0,34.9676,34.995,34.9608,34.9676,39140.0
2016-06-15 09:55:00,51.17,51.2,51.13,51.16,43330.0,34.9676,34.9881,34.9403,34.9608,43330.0
2016-06-15 10:00:00,51.18,51.19,51.15,51.17,55952.0,34.9745,34.9813,34.954,34.9676,55952.0
2016-06-15 10:05:00,51.18,51.21,51.16,51.2,88478.0,34.9745,34.995,34.9608,34.9881,88478.0
2016-06-15 10:10:00,51.2,51.2,51.13,51.15,70863.0,34.9881,34.9881,34.9403,34.954,70863.0
2016-06-15 10:15:00,51.16,51.16,51.1,51.1,40874.0,34.9608,34.9608,34.9198,34.9198,40874.0
2016-06-15 10:20:00,51.11,51.12,51.08,51.09,31021.0,34.9266,34.9335,34.9061,34.913,31021.0
2016-06-15 10:25:00,51.09,51.11,51.06,51.08,29261.0,34.913,34.9266,34.8925,34.9061,29261.0
2016-06-15 10:30:00,51.09,51.1,51.04,51.09,47234.0,34.913,34.9198,34.8788,34.913,47234.0
2016-06-15 10:35:00,51.09,51.11,51.08,51.11,40268.0,34.913,34.9266,34.9061,34.9266,40268.0
2016-06-15 10:40:00,51.1,51.12,51.07,51.07,43343.0,34.9198,34.9335,34.8993,34.8993,43343.0
2016-06-15 10:45:00,51.07,51.09,51.04,51.05,39872.0,34.8993,34.913,34.8788,34.8856,39872.0
2016-06-15 10:50:00,51.04,51.04,50.91,50.93,69961.0,34.8788,34.8788,34.79,34.8036,69961.0
2016-06-15 10:55:00,50.93,50.95,50.88,50.91,47876.0,34.8036,34.8173,34.7695,34.79,47876.0
2016-06-15 11:00:00,50.91,50.91,50.84,50.84,29736.0,34.79,34.79,34.7421,34.7421,29736.0
2016-06-15 11:05:00,50.84,50.84,50.79,50.79,46135.0,34.7421,34.7421,34.708,34.708,46135.0
2016-06-15 11:10:00,50.79,50.8,50.75,50.75,47533.0,34.708,34.7148,34.6806,34.6806,47533.0
2016-06-15 11:15:00,50.76,50.78,50.75,50.78,35856.0,34.6875,34.7011,34.6806,34.7011,35856.0
2016-06-15 11:20:00,50.77,50.84,50.77,50.83,33501.0,34.6943,34.7421,34.6943,34.7353,33501.0
2016-06-15 11:25:00,50.84,50.94,50.83,50.92,45082.0,34.7421,34.8105,34.7353,34.7968,45082.0
2016-06-15 11:30:00,50.92,50.96,50.9,50.94,37870.0,34.7968,34.8241,34.7831,34.8105,37870.0
2016-06-15 11:35:00,50.94,50.95,50.9,50.91,39242.0,34.8105,34.8173,34.7831,34.79,39242.0
2016-06-15 11:40:00,50.91,50.92,50.87,50.88,26592.0,34.79,34.7968,34.7626,34.7695,26592.0
2016-06-15 11:45:00,50.88,50.89,50.83,50.85,34935.0,34.7695,34.7763,34.7353,34.749,34935.0
2016-06-15 11:50:00,50.85,50.86,50.8,50.82,23930.0,34.749,34.7558,34.7148,34.7285,23930.0
2016-06-15 11:55:00,50.83,50.83,50.78,50.8,27495.0,34.7353,34.7353,34.7011,34.7148,27495.0
2016-06-15 12:00:00,50.8,50.82,50.79,50.81,19389.0,34.7148,34.7285,34.708,34.7216,19389.0
2016-06-15 12:05:00,50.82,50.83,50.79,50.82,30928.0,34.7285,34.7353,34.708,34.7285,30928.0
2016-06-15 12:10:00,50.82,50.84,50.82,50.84,17824.0,34.7285,34.7421,34.7285,34.7421,17824.0
2016-06-15 12:15:00,50.84,50.84,50.78,50.8,23220.0,34.7421,34.7421,34.7011,34.7148,23220.0
2016-06-15 12:20:00,50.8,50.8,50.76,50.76,13476.0,34.7148,34.7148,34.6875,34.6875,13476.0
2016-06-15 12:25:00,50.76,50.78,50.73,50.73,33860.0,34.6875,34.7011,34.667,34.667,33860.0
2016-06-15 12:30:00,50.73,50.78,50.72,50.78,26201.0,34.667,34.7011,34.6601,34.7011,26201.0
2016-06-15 12:35:00,50.78,50.79,50.77,50.79,26820.0,34.7011,34.708,34.6943,34.708,26820.0
2016-06-15 12:40:00,50.78,50.79,50.76,50.78,31379.0,34.7011,34.708,34.6875,34.7011,31379.0
2016-06-15 12:45:00,50.78,50.79,50.76,50.78,27092.0,34.7011,34.708,34.6875,34.7011,27092.0
2016-06-15 12:50:00,50.79,50.8,50.78,50.79,28927.0,34.708,34.7148,34.7011,34.708,28927.0
2016-06-15 12:55:00,50.8,50.81,50.78,50.8,19698.0,34.7148,34.7216,34.7011,34.7148,19698.0
2016-06-15 13:00:00,50.79,50.8,50.76,50.78,23866.0,34.708,34.7148,34.6875,34.7011,23866.0
2016-06-15 13:05:00,50.78,50.78,50.75,50.77,22665.0,34.7011,34.7011,34.6806,34.6943,22665.0
2016-06-15 13:10:00,50.76,50.77,50.74,50.74,7711.0,34.6875,34.6943,34.6738,34.6738,7711.0
2016-06-15 13:15:00,50.74,50.75,50.72,50.73,39089.0,34.6738,34.6806,34.6601,34.667,39089.0
2016-06-15 13:20:00,50.73,50.75,50.72,50.74,23963.0,34.667,34.6806,34.6601,34.6738,23963.0
2016-06-15 13:25:00,50.75,50.75,50.74,50.74,10485.0,34.6806,34.6806,34.6738,34.6738,10485.0
2016-06-15 13:30:00,50.74,50.76,50.72,50.73,59753.0,34.6738,34.6875,34.6601,34.667,59753.0
2016-06-15 13:35:00,50.73,50.73,50.71,50.72,15896.0,34.667,34.667,34.6533,34.6601,15896.0
2016-06-15 13:40:00,50.72,50.77,50.71,50.76,24865.0,34.6601,34.6943,34.6533,34.6875,24865.0
2016-06-15 13:45:00,50.77,50.79,50.76,50.79,14967.0,34.6943,34.708,34.6875,34.708,14967.0
2016-06-15 13:50:00,50.8,50.86,50.79,50.85,21800.0,34.7148,34.7558,34.708,34.749,21800.0
2016-06-15 13:55:00,50.86,50.88,50.82,50.83,36530.0,34.7558,34.7695,34.7285,34.7353,36530.0
2016-06-15 14:00:00,50.83,51.09,50.83,51.05,103642.0,34.7353,34.913,34.7353,34.8856,103642.0
2016-06-15 14:05:00,51.05,51.1,50.93,50.95,86407.0,34.8856,34.9198,34.8036,34.8173,86407.0
2016-06-15 14:10:00,50.95,51.0,50.94,50.99,73976.0,34.8173,34.8515,34.8105,34.8446,73976.0
2016-06-15 14:15:00,51.0,51.04,50.98,51.02,36653.0,34.8515,34.8788,34.8378,34.8651,36653.0
2016-06-15 14:20:00,51.02,51.05,50.99,51.01,46763.0,34.8651,34.8856,34.8446,34.8583,46763.0
2016-06-15 14:25:00,51.02,51.05,51.0,51.01,39648.0,34.8651,34.8856,34.8515,34.8583,39648.0
2016-06-15 14:30:00,51.02,51.05,50.97,51.04,54226.0,34.8651,34.8856,34.831,34.8788,54226.0
2016-06-15 14:35:00,51.04,51.06,51.0,51.01,51046.0,34.8788,34.8925,34.8515,34.8583,51046.0
2016-06-15 14:40:00,51.01,51.06,51.01,51.05,38990.0,34.8583,34.8925,34.8583,34.8856,38990.0
2016-06-15 14:45:00,51.05,51.13,51.04,51.11,72319.0,34.8856,34.9403,34.8788,34.9266,72319.0
2016-06-15 14:50:00,51.1,51.11,51.01,51.02,52422.0,34.9198,34.9266,34.8583,34.8651,52422.0
2016-06-15 14:55:00,51.02,51.04,50.98,51.0,45556.0,34.8651,34.8788,34.8378,34.8515,45556.0
2016-06-15 15:00:00,51.0,51.0,50.96,50.98,35823.0,34.8515,34.8515,34.8241,34.8378,35823.0
2016-06-15 15:05:00,50.98,50.99,50.95,50.95,37116.0,34.8378,34.8446,34.8173,34.8173,37116.0
2016-06-15 15:10:00,50.95,51.01,50.95,51.01,58243.0,34.8173,34.8583,34.8173,34.8583,58243.0
2016-06-15 15:15:00,51.0,51.02,50.97,51.01,52894.0,34.8515,34.8651,34.831,34.8583,52894.0
2016-06-15 15:20:00,51.01,51.04,51.01,51.03,26233.0,34.8583,34.8788,34.8583,34.872,26233.0
2016-06-15 15:25:00,51.02,51.05,51.02,51.03,36701.0,34.8651,34.8856,34.8651,34.872,36701.0
2016-06-15 15:30:00,51.03,51.05,51.0,51.01,69185.0,34.872,34.8856,34.8515,34.8583,69185.0
2016-06-15 15:35:00,51.01,51.02,50.91,50.93,62967.0,34.8583,34.8651,34.79,34.8036,62967.0
2016-06-15 15:40:00,50.93,50.93,50.87,50.87,76854.0,34.8036,34.8036,34.7626,34.7626,76854.0
2016-06-15 15:45:00,50.87,50.87,50.83,50.85,72122.0,34.7626,34.7626,34.7353,34.749,72122.0
2016-06-15 15:50:00,50.85,50.86,50.8,50.82,123897.0,34.749,34.7558,34.7148,34.7285,123897.0
2016-06-15 15:55:00,50.82,50.9,50.82,50.89,170812.0,34.7285,34.7831,34.7285,34.7763,170812.0
2016-06-16 09:30:00,50.92,51.22,50.91,51.08,158894.0,34.7968,35.0018,34.79,34.9061,158894.0
2016-06-16 09:35:00,51.08,51.12,50.99,51.01,71682.0,34.9061,34.9335,34.8446,34.8583,71682.0
2016-06-16 09:40:00,51.02,51.02,50.92,50.92,92424.0,34.8651,34.8651,34.7968,34.7968,92424.0
2016-06-16 09:45:00,50.93,50.96,50.79,50.81,83405.0,34.8036,34.8241,34.708,34.7216,83405.0
2016-06-16 09:50:00,50.81,50.86,50.73,50.83,59540.0,34.7216,34.7558,34.667,34.7353,59540.0
2016-06-16 09:55:00,50.83,50.93,50.82,50.9,53563.0,34.7353,34.8036,34.7285,34.7831,53563.0
2016-06-16 10:00:00,50.9,50.98,50.88,50.94,63600.0,34.7831,34.8378,34.7695,34.8105,63600.0
2016-06-16 10:05:00,50.94,50.96,50.9,50.93,46853.0,34.8105,34.8241,34.7831,34.8036,46853.0
2016-06-16 10:10:00,50.92,50.92,50.84,50.84,60356.0,34.7968,34.7968,34.7421,34.7421,60356.0
2016-06-16 10:15:00,50.84,50.87,50.82,50.83,48565.0,34.7421,34.7626,34.7285,34.7353,48565.0
2016-06-16 10:20:00,50.83,51.0,50.82,50.96,78336.0,34.7353,34.8515,34.7285,34.8241,78336.0
2016-06-16 10:25:00,50.95,51.0,50.94,50.97,69743.0,34.8173,34.8515,34.8105,34.831,69743.0
2016-06-16 10:30:00,50.97,51.03,50.96,51.03,72868.0,34.831,34.872,34.8241,34.872,72868.0
2016-06-16 10:35:00,51.02,51.07,50.99,51.04,55309.0,34.8651,34.8993,34.8446,34.8788,55309.0
2016-06-16 10:40:00,51.04,51.09,51.03,51.07,32149.0,34.8788,34.913,34.872,34.8993,32149.0
2016-06-16 10:45:00,51.06,51.07,51.02,51.04,38224.0,34.8925,34.8993,34.8651,34.8788,38224.0
2016-06-16 10:50:00,51.04,51.04,50.99,51.01,39497.0,34.8788,34.8788,34.8446,34.8583,39497.0
2016-06-16 10:55:00,51.02,51.1,51.02,51.1,48306.0,34.8651,34.9198,34.8651,34.9198,48306.0
2016-06-16 11:00:00,51.09,51.18,51.08,51.15,90490.0,34.913,34.9745,34.9061,34.954,90490.0
2016-06-16 11:05:00,51.16,51.2,51.12,51.2,45004.0,34.9608,34.9881,34.9335,34.9881,45004.0
2016-06-16 11:10:00,51.19,51.2,51.12,51.16,44471.0,34.9813,34.9881,34.9335,34.9608,44471.0
2016-06-16 11:15:00,51.16,51.17,51.09,51.1,37861.0,34.9608,34.9676,34.913,34.9198,37861.0
2016-06-16 11:20:00,51.09,51.11,51.03,51.06,61670.0,34.913,34.9266,34.872,34.8925,61670.0
2016-06-16 11:25:00,51.07,51.15,51.05,51.14,42832.0,34.8993,34.954,34.8856,34.9471,42832.0
2016-06-16 11:30:00,51.14,51.16,51.07,51.08,51394.0,34.9471,34.9608,34.8993,34.9061,51394.0
2016-06-16 11:35:00,51.08,51.15,51.06,51.14,80344.0,34.9061,34.954,34.8925,34.9471,80344.0
2016-06-16 11:40:00,51.14,51.15,51.06,51.07,26024.0,34.9471,34.954,34.8925,34.8993,26024.0
2016-06-16 11:45:00,51.07,51.08,51.03,51.05,26837.0,34.8993,34.9061,34.872,34.8856,26837.0
2016-06-16 11:50:00,51.05,51.06,51.02,51.05,22161.0,34.8856,34.8925,34.8651,34.8856,22161.0
2016-06-16 11:55:00,51.06,51.06,51.02,51.03,22865.0,34.8925,34.8925,34.8651,34.872,22865.0
2016-06-16 12:00:00,51.03,51.07,51.02,51.07,26832.0,34.872,34.8993,34.8651,34.8993,26832.0
2016-06-16 12:05:00,51.07,51.07,51.04,51.04,16444.0,34.8993,34.8993,34.8788,34.8788,16444.0
2016-06-16 12:10:00,51.04,51.07,51.03,51.06,33267.0,34.8788,34.8993,34.872,34.8925,33267.0
2016-06-16 12:15:00,51.06,51.1,51.05,51.06,29159.0,34.8925,34.9198,34.8856,34.8925,29159.0
2016-06-16 12:20:00,51.07,51.13,51.05,51.13,28226.0,34.8993,34.9403,34.8856,34.9403,28226.0
2016-06-16 12:25:00,51.12,51.14,51.1,51.13,28357.0,34.9335,34.9471,34.9198,34.9403,28357.0
2016-06-16 12:30:00,51.12,51.14,51.1,51.12,21218.0,34.9335,34.9471,34.9198,34.9335,21218.0
2016-06-16 12:35:00,51.12,51.14,51.1,51.14,29048.0,34.9335,34.9471,34.9198,34.9471,29048.0
2016-06-16 12:40:00,51.14,51.21,51.13,51.2,53356.0,34.9471,34.995,34.9403,34.9881,53356.0
2016-06-16 12:45:00,51.2,51.21,51.18,51.19,19583.0,34.9881,34.995,34.9745,34.9813,19583.0
2016-06-16 12:50:00,51.19,51.2,51.12,51.14,37045.0,34.9813,34.9881,34.9335,34.9471,37045.0
2016-06-16 12:55:00,51.15,51.16,51.12,51.13,20363.0,34.954,34.9608,34.9335,34.9403,20363.0
2016-06-16 13:00:00,51.14,51.18,51.12,51.13,24785.0,34.9471,34.9745,34.9335,34.9403,24785.0
2016-06-16 13:05:00,51.13,51.13,51.04,51.07,25169.0,34.9403,34.9403,34.8788,34.8993,25169.0
2016-06-16 13:10:00,51.07,51.09,51.01,51.02,32712.0,34.8993,34.913,34.8583,34.8651,32712.0
2016-06-16 13:15:00,51.01,51.04,51.0,51.04,40690.0,34.8583,34.8788,34.8515,34.8788,40690.0
2016-06-16 13:20:00,51.03,51.06,51.0,51.01,28389.0,34.872,34.8925,34.8515,34.8583,28389.0
2016-06-16 13:25:00,51.01,51.05,51.01,51.04,29552.0,34.8583,34.8856,34.8583,34.8788,29552.0
2016-06-16 13:30:00,51.03,51.06,51.02,51.02,27420.0,34.872,34.8925,34.8651,34.8651,27420.0
2016-06-16 13:35:00,51.02,51.09,51.01,51.08,62973.0,34.8651,34.913,34.8583,34.9061,62973.0
2016-06-16 13:40:00,51.08,51.11,51.07,51.08,25509.0,34.9061,34.9266,34.8993,34.9061,25509.0
2016-06-16 13:45:00,51.07,51.08,51.0,51.05,29011.0,34.8993,34.9061,34.8515,34.8856,29011.0
2016-06-16 13:50:00,51.05,51.05,50.99,51.02,33912.0,34.8856,34.8856,34.8446,34.8651,33912.0
2016-06-16 13:55:00,51.02,51.03,50.96,50.97,25133.0,34.8651,34.872,34.8241,34.831,25133.0
2016-06-16 14:00:00,50.97,51.04,50.97,51.04,29948.0,34.831,34.8788,34.831,34.8788,29948.0
2016-06-16 14:05:00,51.05,51.06,51.03,51.04,35261.0,34.8856,34.8925,34.872,34.8788,35261.0
2016-06-16 14:10:00,51.05,51.09,51.03,51.07,34847.0,34.8856,34.913,34.872,34.8993,34847.0
2016-06-16 14:15:00,51.07,51.11,51.05,51.09,35101.0,34.8993,34.9266,34.8856,34.913,35101.0
2016-06-16 14:20:00,51.09,51.1,51.06,51.08,26307.0,34.913,34.9198,34.8925,34.9061,26307.0
2016-06-16 14:25:00,51.08,51.09,51.06,51.07,39817.0,34.9061,34.913,34.8925,34.8993,39817.0
2016-06-16 14:30:00,51.07,51.09,51.05,51.05,25484.0,34.8993,34.913,34.8856,34.8856,25484.0
2016-06-16 14:35:00,51.05,51.08,51.05,51.07,30112.0,34.8856,34.9061,34.8856,34.8993,30112.0
2016-06-16 14:40:00,51.06,51.11,51.06,51.08,26834.0,34.8925,34.9266,34.8925,34.9061,26834.0
2016-06-16 14:45:00,51.09,51.11,51.08,51.11,26699.0,34.913,34.9266,34.9061,34.9266,26699.0
2016-06-16 14:50:00,51.11,51.15,51.08,51.14,39005.0,34.9266,34.954,34.9061,34.9471,39005.0
2016-06-16 14:55:00,51.14,51.15,51.1,51.11,43048.0,34.9471,34.954,34.9198,34.9266,43048.0
2016-06-16 15:00:00,51.11,51.12,51.05,51.05,26636.0,34.9266,34.9335,34.8856,34.8856,26636.0
2016-06-16 15:05:00,51.05,51.07,51.02,51.07,42667.0,34.8856,34.8993,34.8651,34.8993,42667.0
2016-06-16 15:10:00,51.07,51.08,51.05,51.07,28354.0,34.8993,34.9061,34.8856,34.8993,28354.0
2016-06-16 15:15:00,51.07,51.09,51.03,51.07,105892.0,34.8993,34.913,34.872,34.8993,105892.0
2016-06-16 15:20:00,51.06,51.07,50.97,51.01,96452.0,34.8925,34.8993,34.831,34.8583,96452.0
2016-06-16 15:25:00,51.0,51.0,50.94,50.96,50160.0,34.8515,34.8515,34.8105,34.8241,50160.0
2016-06-16 15:30:00,50.96,50.98,50.95,50.97,55005.0,34.8241,34.8378,34.8173,34.831,55005.0
2016-06-16 15:35:00,50.97,51.04,50.96,51.03,61894.0,34.831,34.8788,34.8241,34.872,61894.0
2016-06-16 15:40:00,51.03,51.04,50.99,51.03,88403.0,34.872,34.8788,34.8446,34.872,88403.0
2016-06-16 15:45:00,51.03,51.08,51.02,51.07,86732.0,34.872,34.9061,34.8651,34.8993,86732.0
2016-06-16 15:50:00,51.07,51.07,51.02,51.04,98208.0,34.8993,34.8993,34.8651,34.8788,98208.0
2016-06-16 15:55:00,51.05,51.07,51.03,51.06,145081.0,34.8856,34.8993,34.872,34.8925,145081.0
2016-06-17 09:30:00,51.18,51.18,50.95,50.98,919188.0,34.9745,34.9745,34.8173,34.8378,919188.0
2016-06-17 09:35:00,50.97,51.02,50.86,51.0,88673.0,34.831,34.8651,34.7558,34.8515,88673.0
2016-06-17 09:40:00,50.99,51.06,50.94,50.97,82507.0,34.8446,34.8925,34.8105,34.831,82507.0
2016-06-17 09:45:00,50.96,50.99,50.78,50.86,79493.0,34.8241,34.8446,34.7011,34.7558,79493.0
2016-06-17 09:50:00,50.86,50.91,50.82,50.89,37965.0,34.7558,34.79,34.7285,34.7763,37965.0
2016-06-17 09:55:00,50.89,51.01,50.89,50.98,43431.0,34.7763,34.8583,34.7763,34.8378,43431.0
2016-06-17 10:00:00,50.98,51.01,50.9,50.92,52582.0,34.8378,34.8583,34.7831,34.7968,52582.0
2016-06-17 10:05:00,50.93,51.07,50.91,51.03,59254.0,34.8036,34.8993,34.79,34.872,59254.0
2016-06-17 10:10:00,51.03,51.08,50.95,50.95,57646.0,34.872,34.9061,34.8173,34.8173,57646.0
2016-06-17 10:15:00,50.95,50.99,50.93,50.95,32267.0,34.8173,34.8446,34.8036,34.8173,32267.0
2016-06-17 10:20:00,50.95,51.01,50.94,50.99,50680.0,34.8173,34.8583,34.8105,34.8446,50680.0
2016-06-17 10:25:00,50.98,50.98,50.88,50.88,52656.0,34.8378,34.8378,34.7695,34.7695,52656.0
2016-06-17 10:30:00,50.87,50.88,50.8,50.84,51394.0,34.7626,34.7695,34.7148,34.7421,51394.0
2016-06-17 10:35:00,50.84,50.85,50.76,50.8,47126.0,34.7421,34.749,34.6875,34.7148,47126.0
2016-06-17 10:40:00,50.8,50.8,50.71,50.71,41434.0,34.7148,34.7148,34.6533,34.6533,41434.0
2016-06-17 10:45:00,50.71,50.73,50.69,50.71,40331.0,34.6533,34.667,34.6396,34.6533,40331.0
2016-06-17 10:50:00,50.7,50.74,50.68,50.72,47619.0,34.6465,34.6738,34.6328,34.6601,47619.0
2016-06-17 10:55:00,50.72,50.72,50.67,50.68,39444.0,34.6601,34.6601,34.626,34.6328,39444.0
2016-06-17 11:00:00,50.68,50.73,50.67,50.7,41972.0,34.6328,34.667,34.626,34.6465,41972.0
2016-06-17 11:05:00,50.7,50.73,50.69,50.73,24499.0,34.6465,34.667,34.6396,34.667,24499.0
2016-06-17 11:10:00,50.73,50.81,50.72,50.81,43463.0,34.667,34.7216,34.6601,34.7216,43463.0
2016-06-17 11:15:00,50.8,50.83,50.76,50.78,38265.0,34.7148,34.7353,34.6875,34.7011,38265.0
2016-06-17 11:20:00,50.78,50.78,50.72,50.73,39220.0,34.7011,34.7011,34.6601,34.667,39220.0
2016-06-17 11:25:00,50.73,50.79,50.72,50.73,38156.0,34.667,34.708,34.6601,34.667,38156.0
2016-06-17 11:30:00,50.73,50.82,50.73,50.79,48961.0,34.667,34.7285,34.667,34.708,48961.0
2016-06-17 11:35:00,50.78,50.78,50.7,50.71,29072.0,34.7011,34.7011,34.6465,34.6533,29072.0
2016-06-17 11:40:00,50.7,50.71,50.66,50.68,29185.0,34.6465,34.6533,34.6191,34.6328,29185.0
2016-06-17 11:45:00,50.68,50.79,50.67,50.79,56348.0,34.6328,34.708,34.626,34.708,56348.0
2016-06-17 11:50:00,50.79,50.89,50.79,50.89,34156.0,34.708,34.7763,34.708,34.7763,34156.0
2016-06-17 11:55:00,50.89,50.96,50.89,50.95,35077.0,34.7763,34.8241,34.7763,34.8173,35077.0
2016-06-17 12:00:00,50.96,50.98,50.93,50.93,34517.0,34.8241,34.8378,34.8036,34.8036,34517.0
2016-06-17 12:05:00,50.93,50.95,50.91,50.94,36141.0,34.8036,34.8173,34.79,34.8105,36141.0
2016-06-17 12:10:00,50.95,50.99,50.94,50.97,26886.0,34.8173,34.8446,34.8105,34.831,26886.0
2016-06-17 12:15:00,50.97,50.99,50.94,50.98,30343.0,34.831,34.8446,34.8105,34.8378,30343.0
2016-06-17 12:20:00,50.97,51.02,50.97,51.02,30814.0,34.831,34.8651,34.831,34.8651,30814.0
2016-06-17 12:25:00,51.02,51.03,51.0,51.02,17977.0,34.8651,34.872,34.8515,34.8651,17977.0
2016-06-17 12:30:00,51.02,51.02,50.95,50.95,18228.0,34.8651,34.8651,34.8173,34.8173,18228.0
2016-06-17 12:35:00,50.96,50.97,50.93,50.95,25502.0,34.8241,34.831,34.8036,34.8173,25502.0
2016-06-17 12:40:00,50.94,50.95,50.91,50.92,26206.0,34.8105,34.8173,34.79,34.7968,26206.0
2016-06-17 12:45:00,50.91,50.96,50.91,50.94,34656.0,34.79,34.8241,34.79,34.8105,34656.0
2016-06-17 12:50:00,50.94,50.96,50.94,50.94,19241.0,34.8105,34.8241,34.8105,34.8105,19241.0
2016-06-17 12:55:00,50.94,50.99,50.94,50.97,24744.0,34.8105,34.8446,34.8105,34.831,24744.0
2016-06-17 13:00:00,50.96,50.97,50.9,50.9,24832.0,34.8241,34.831,34.7831,34.7831,24832.0
2016-06-17 13:05:00,50.91,50.96,50.9,50.96,26064.0,34.79,34.8241,34.7831,34.8241,26064.0
2016-06-17 13:10:00,50.95,50.96,50.94,50.96,18659.0,34.8173,34.8241,34.8105,34.8241,18659.0
2016-06-17 13:15:00,50.96,51.0,50.96,50.98,36034.0,34.8241,34.8515,34.8241,34.8378,36034.0
2016-06-17 13:20:00,50.98,50.99,50.96,50.99,24218.0,34.8378,34.8446,34.8241,34.8446,24218.0
2016-06-17 13:25:00,51.0,51.05,51.0,51.03,48698.0,34.8515,34.8856,34.8515,34.872,48698.0
2016-06-17 13:30:00,51.04,51.04,50.99,50.99,12459.0,34.8788,34.8788,34.8446,34.8446,12459.0
2016-06-17 13:35:00,50.99,51.0,50.95,50.96,36937.0,34.8446,34.8515,34.8173,34.8241,36937.0
2016-06-17 13:40:00,50.97,50.98,50.94,50.95,37667.0,34.831,34.8378,34.8105,34.8173,37667.0
2016-06-17 13:45:00,50.95,50.97,50.94,50.96,23250.0,34.8173,34.831,34.8105,34.8241,23250.0
2016-06-17 13:50:00,50.97,51.0,50.96,50.97,62159.0,34.831,34.8515,34.8241,34.831,62159.0
2016-06-17 13:55:00,50.97,50.98,50.95,50.97,23346.0,34.831,34.8378,34.8173,34.831,23346.0
2016-06-17 14:00:00,50.98,50.98,50.94,50.96,19425.0,34.8378,34.8378,34.8105,34.8241,19425.0
2016-06-17 14:05:00,50.95,50.98,50.93,50.97,49459.0,34.8173,34.8378,34.8036,34.831,49459.0
2016-06-17 14:10:00,50.97,50.99,50.95,50.98,23964.0,34.831,34.8446,34.8173,34.8378,23964.0
2016-06-17 14:15:00,50.98,51.01,50.97,50.98,22769.0,34.8378,34.8583,34.831,34.8378,22769.0
2016-06-17 14:20:00,50.98,51.02,50.95,50.99,46732.0,34.8378,34.8651,34.8173,34.8446,46732.0
2016-06-17 14:25:00,50.99,51.0,50.97,50.99,30048.0,34.8446,34.8515,34.831,34.8446,30048.0
2016-06-17 14:30:00,50.99,51.02,50.98,51.0,26424.0,34.8446,34.8651,34.8378,34.8515,26424.0
2016-06-17 14:35:00,51.01,51.02,50.98,51.01,64014.0,34.8583,34.8651,34.8378,34.8583,64014.0
2016-06-17 14:40:00,51.01,51.03,50.99,51.02,44544.0,34.8583,34.872,34.8446,34.8651,44544.0
2016-06-17 14:45:00,51.02,51.04,51.01,51.03,27355.0,34.8651,34.8788,34.8583,34.872,27355.0
2016-06-17 14:50:00,51.04,51.08,51.03,51.08,40129.0,34.8788,34.9061,34.872,34.9061,40129.0
2016-06-17 14:55:00,51.08,51.1,51.07,51.08,37212.0,34.9061,34.9198,34.8993,34.9061,37212.0
2016-06-17 15:00:00,51.08,51.11,51.08,51.1,44839.0,34.9061,34.9266,34.9061,34.9198,44839.0
2016-06-17 15:05:00,51.1,51.14,51.09,51.1,77068.0,34.9198,34.9471,34.913,34.9198,77068.0
2016-06-17 15:10:00,51.09,51.14,51.09,51.13,59505.0,34.913,34.9471,34.913,34.9403,59505.0
2016-06-17 15:15:00,51.13,51.14,51.1,51.13,48516.0,34.9403,34.9471,34.9198,34.9403,48516.0
2016-06-17 15:20:00,51.14,51.15,51.12,51.13,55573.0,34.9471,34.954,34.9335,34.9403,55573.0
2016-06-17 15:25:00,51.14,51.21,51.13,51.21,104665.0,34.9471,34.995,34.9403,34.995,104665.0
2016-06-17 15:30:00,51.21,51.21,51.17,51.18,146253.0,34.995,34.995,34.9676,34.9745,146253.0
2016-06-17 15:35:00,51.18,51.18,51.11,51.12,128631.0,34.9745,34.9745,34.9266,34.9335,128631.0
2016-06-17 15:40:00,51.12,51.12,51.06,51.09,186485.0,34.9335,34.9335,34.8925,34.913,186485.0
2016-06-17 15:45:00,51.08,51.09,51.02,51.07,176675.0,34.9061,34.913,34.8651,34.8993,176675.0
2016-06-17 15:50:00,51.07,51.09,51.06,51.09,195342.0,34.8993,34.913,34.8925,34.913,195342.0
2016-06-17 15:55:00,51.09,51.18,51.07,51.14,521561.0,34.913,34.9745,34.8993,34.9471,521561.0
2016-06-20 09:30:00,51.0,51.15,50.84,50.94,176001.0,34.8515,34.954,34.7421,34.8105,176001.0
2016-06-20 09:35:00,50.95,51.07,50.94,51.07,89006.0,34.8173,34.8993,34.8105,34.8993,89006.0
2016-06-20 09:40:00,51.07,51.1,50.82,51.01,98273.0,34.8993,34.9198,34.7285,34.8583,98273.0
2016-06-20 09:45:00,51.01,51.1,50.97,51.01,95564.0,34.8583,34.9198,34.831,34.8583,95564.0
2016-06-20 09:50:00,51.01,51.07,50.92,50.92,94799.0,34.8583,34.8993,34.7968,34.7968,94799.0
2016-06-20 09:55:00,50.91,50.97,50.66,50.9,69373.0,34.79,34.831,34.6191,34.7831,69373.0
2016-06-20 10:00:00,50.9,50.9,50.72,50.73,100904.0,34.7831,34.7831,34.6601,34.667,100904.0
2016-06-20 10:05:00,50.74,50.79,50.72,50.74,76579.0,34.6738,34.708,34.6601,34.6738,76579.0
2016-06-20 10:10:00,50.73,50.77,50.68,50.75,77750.0,34.667,34.6943,34.6328,34.6806,77750.0
2016-06-20 10:15:00,50.75,50.76,50.63,50.63,127376.0,34.6806,34.6875,34.5986,34.5986,127376.0
2016-06-20 10:20:00,50.63,50.64,50.54,50.54,93053.0,34.5986,34.6055,34.5371,34.5371,93053.0
2016-06-20 10:25:00,50.54,50.55,50.45,50.46,100296.0,34.5371,34.544,34.4756,34.4825,100296.0
2016-06-20 10:30:00,50.46,50.48,50.43,50.46,55528.0,34.4825,34.4961,34.462,34.4825,55528.0
2016-06-20 10:35:00,50.46,50.54,50.45,50.5,72587.0,34.4825,34.5371,34.4756,34.5098,72587.0
2016-06-20 10:40:00,50.49,50.58,50.47,50.58,62104.0,34.503,34.5645,34.4893,34.5645,62104.0
2016-06-20 10:45:00,50.58,50.58,50.46,50.46,81037.0,34.5645,34.5645,34.4825,34.4825,81037.0
2016-06-20 10:50:00,50.46,50.5,50.45,50.46,67087.0,34.4825,34.5098,34.4756,34.4825,67087.0
2016-06-20 10:55:00,50.45,50.48,50.43,50.48,51362.0,34.4756,34.4961,34.462,34.4961,51362.0
2016-06-20 11:00:00,50.47,50.54,50.47,50.47,72092.0,34.4893,34.5371,34.4893,34.4893,72092.0
2016-06-20 11:05:00,50.47,50.49,50.47,50.48,33027.0,34.4893,34.503,34.4893,34.4961,33027.0
2016-06-20 11:10:00,50.48,50.51,50.47,50.48,63753.0,34.4961,34.5166,34.4893,34.4961,63753.0
2016-06-20 11:15:00,50.48,50.52,50.43,50.43,70384.0,34.4961,34.5235,34.462,34.462,70384.0
2016-06-20 11:20:00,50.43,50.58,50.42,50.58,91881.0,34.462,34.5645,34.4551,34.5645,91881.0
2016-06-20 11:25:00,50.58,50.73,50.55,50.71,77808.0,34.5645,34.667,34.544,34.6533,77808.0
2016-06-20 11:30:00,50.72,50.78,50.69,50.75,87031.0,34.6601,34.7011,34.6396,34.6806,87031.0
2016-06-20 11:35:00,50.75,50.83,50.72,50.82,109663.0,34.6806,34.7353,34.6601,34.7285,109663.0
2016-06-20 11:40:00,50.82,50.89,50.79,50.82,112615.0,34.7285,34.7763,34.708,34.7285,112615.0
2016-06-20 11:45:00,50.82,50.83,50.77,50.81,55590.0,34.7285,34.7353,34.6943,34.7216,55590.0
2016-06-20 11:50:00,50.81,50.87,50.81,50.85,46802.0,34.7216,34.7626,34.7216,34.749,46802.0
2016-06-20 11:55:00,50.85,50.88,50.83,50.83,60754.0,34.749,34.7695,34.7353,34.7353,60754.0
2016-06-20 12:00:00,50.84,50.84,50.79,50.8,45969.0,34.7421,34.7421,34.708,34.7148,45969.0
2016-06-20 12:05:00,50.79,50.8,50.72,50.73,56099.0,34.708,34.7148,34.6601,34.667,56099.0
2016-06-20 12:10:00,50.73,50.78,50.73,50.77,46259.0,34.667,34.7011,34.667,34.6943,46259.0
2016-06-20 12:15:00,50.76,50.78,50.73,50.77,39107.0,34.6875,34.7011,34.667,34.6943,39107.0
2016-06-20 12:20:00,50.77,50.78,50.74,50.75,40682.0,34.6943,34.7011,34.6738,34.6806,40682.0
2016-06-20 12:25:00,50.76,50.78,50.74,50.78,33219.0,34.6875,34.7011,34.6738,34.7011,33219.0
2016-06-20 12:30:00,50.78,50.8,50.76,50.78,32294.0,34.7011,34.7148,34.6875,34.7011,32294.0
2016-06-20 12:35:00,50.79,50.84,50.79,50.81,30597.0,34.708,34.7421,34.708,34.7216,30597.0
2016-06-20 12:40:00,50.81,50.83,50.8,50.82,36386.0,34.7216,34.7353,34.7148,34.7285,36386.0
2016-06-20 12:45:00,50.82,50.84,50.8,50.8,30814.0,34.7285,34.7421,34.7148,34.7148,30814.0
2016-06-20 12:50:00,50.8,50.85,50.8,50.84,34230.0,34.7148,34.749,34.7148,34.7421,34230.0
2016-06-20 12:55:00,50.84,50.88,50.83,50.88,33947.0,34.7421,34.7695,34.7353,34.7695,33947.0
2016-06-20 13:00:00,50.88,50.91,50.87,50.91,29658.0,34.7695,34.79,34.7626,34.79,29658.0
2016-06-20 13:05:00,50.91,50.92,50.88,50.91,29119.0,34.79,34.7968,34.7695,34.79,29119.0
2016-06-20 13:10:00,50.9,50.95,50.89,50.89,44341.0,34.7831,34.8173,34.7763,34.7763,44341.0
2016-06-20 13:15:00,50.89,50.95,50.88,50.94,33431.0,34.7763,34.8173,34.7695,34.8105,33431.0
2016-06-20 13:20:00,50.94,50.95,50.9,50.92,42597.0,34.8105,34.8173,34.7831,34.7968,42597.0
2016-06-20 13:25:00,50.92,50.93,50.9,50.91,33503.0,34.7968,34.8036,34.7831,34.79,33503.0
2016-06-20 13:30:00,50.91,50.94,50.91,50.93,14331.0,34.79,34.8105,34.79,34.8036,14331.0
2016-06-20 13:35:00,50.94,50.96,50.91,50.92,44336.0,34.8105,34.8241,34.79,34.7968,44336.0
2016-06-20 13:40:00,50.92,50.92,50.88,50.9,21687.0,34.7968,34.7968,34.7695,34.7831,21687.0
2016-06-20 13:45:00,50.9,50.93,50.89,50.92,27889.0,34.7831,34.8036,34.7763,34.7968,27889.0
2016-06-20 13:50:00,50.91,50.95,50.9,50.94,30636.0,34.79,34.8173,34.7831,34.8105,30636.0
2016-06-20 13:55:00,50.95,50.98,50.93,50.96,28903.0,34.8173,34.8378,34.8036,34.8241,28903.0
2016-06-20 14:00:00,50.96,50.97,50.95,50.95,40040.0,34.8241,34.831,34.8173,34.8173,40040.0
2016-06-20 14:05:00,50.96,50.97,50.93,50.96,34538.0,34.8241,34.831,34.8036,34.8241,34538.0
2016-06-20 14:10:00,50.96,51.02,50.94,51.0,44132.0,34.8241,34.8651,34.8105,34.8515,44132.0
2016-06-20 14:15:00,51.0,51.01,50.98,50.99,26168.0,34.8515,34.8583,34.8378,34.8446,26168.0
2016-06-20 14:20:00,51.0,51.03,50.99,51.03,30955.0,34.8515,34.872,34.8446,34.872,30955.0
2016-06-20 14:25:00,51.02,51.03,50.99,51.0,26499.0,34.8651,34.872,34.8446,34.8515,26499.0
2016-06-20 14:30:00,51.0,51.02,50.98,50.99,42923.0,34.8515,34.8651,34.8378,34.8446,42923.0
2016-06-20 14:35:00,51.0,51.0,50.95,50.96,28819.0,34.8515,34.8515,34.8173,34.8241,28819.0
2016-06-20 14:40:00,50.96,50.99,50.94,50.97,52707.0,34.8241,34.8446,34.8105,34.831,52707.0
2016-06-20 14:45:00,50.97,51.01,50.97,50.98,52829.0,34.831,34.8583,34.831,34.8378,52829.0
2016-06-20 14:50:00,50.98,51.02,50.95,51.01,42648.0,34.8378,34.8651,34.8173,34.8583,42648.0
2016-06-20 14:55:00,51.01,51.02,50.99,51.0,37326.0,34.8583,34.8651,34.8446,34.8515,37326.0
2016-06-20 15:00:00,51.0,51.02,50.99,51.02,28766.0,34.8515,34.8651,34.8446,34.8651,28766.0
2016-06-20 15:05:00,51.02,51.02,50.98,50.99,50017.0,34.8651,34.8651,34.8378,34.8446,50017.0
2016-06-20 15:10:00,50.98,51.0,50.98,50.98,24441.0,34.8378,34.8515,34.8378,34.8378,24441.0
2016-06-20 15:15:00,50.98,50.99,50.91,50.95,48556.0,34.8378,34.8446,34.79,34.8173,48556.0
2016-06-20 15:20:00,50.95,50.96,50.9,50.96,118192.0,34.8173,34.8241,34.7831,34.8241,118192.0
2016-06-20 15:25:00,50.95,50.97,50.93,50.93,52994.0,34.8173,34.831,34.8036,34.8036,52994.0
2016-06-20 15:30:00,50.94,50.96,50.93,50.96,33810.0,34.8105,34.8241,34.8036,34.8241,33810.0
2016-06-20 15:35:00,50.96,51.02,50.96,51.0,62307.0,34.8241,34.8651,34.8241,34.8515,62307.0
2016-06-20 15:40:00,51.0,51.03,50.99,51.01,57319.0,34.8515,34.872,34.8446,34.8583,57319.0
2016-06-20 15:45:00,51.01,51.01,50.94,50.95,93944.0,34.8583,34.8583,34.8105,34.8173,93944.0
2016-06-20 15:50:00,50.94,50.95,50.9,50.92,101770.0,34.8105,34.8173,34.7831,34.7968,101770.0
2016-06-20 15:55:00,50.91,50.94,50.87,50.94,194889.0,34.79,34.8105,34.7626,34.8105,194889.0
2016-06-21 09:30:00,50.99,51.0,50.72,50.77,104864.0,34.8446,34.8515,34.6601,34.6943,104864.0
2016-06-21 09:35:00,50.77,50.84,50.7,50.82,57459.0,34.6943,34.7421,34.6465,34.7285,57459.0
2016-06-21 09:40:00,50.81,50.81,50.7,50.71,43093.0,34.7216,34.7216,34.6465,34.6533,43093.0
2016-06-21 09:45:00,50.7,50.88,50.68,50.85,74445.0,34.6465,34.7695,34.6328,34.749,74445.0
2016-06-21 09:50:00,50.86,50.87,50.8,50.82,29582.0,34.7558,34.7626,34.7148,34.7285,29582.0
2016-06-21 09:55:00,50.82,50.85,50.77,50.78,39444.0,34.7285,34.749,34.6943,34.7011,39444.0
2016-06-21 10:00:00,50.78,50.94,50.77,50.94,47511.0,34.7011,34.8105,34.6943,34.8105,47511.0
2016-06-21 10:05:00,50.95,51.02,50.91,50.98,69422.0,34.8173,34.8651,34.79,34.8378,69422.0
2016-06-21 10:10:00,50.99,50.99,50.92,50.94,61309.0,34.8446,34.8446,34.7968,34.8105,61309.0
2016-06-21 10:15:00,50.94,51.01,50.93,50.99,36556.0,34.8105,34.8583,34.8036,34.8446,36556.0
2016-06-21 10:20:00,50.99,51.1,50.98,51.05,62067.0,34.8446,34.9198,34.8378,34.8856,62067.0
2016-06-21 10:25:00,51.05,51.07,51.02,51.05,36766.0,34.8856,34.8993,34.8651,34.8856,36766.0
2016-06-21 10:30:00,51.05,51.06,51.01,51.05,24221.0,34.8856,34.8925,34.8583,34.8856,24221.0
2016-06-21 10:35:00,51.04,51.08,51.04,51.08,76877.0,34.8788,34.9061,34.8788,34.9061,76877.0
2016-06-21 10:40:00,51.08,51.15,51.07,51.12,47407.0,34.9061,34.954,34.8993,34.9335,47407.0
2016-06-21 10:45:00,51.13,51.16,51.1,51.1,54151.0,34.9403,34.9608,34.9198,34.9198,54151.0
2016-06-21 10:50:00,51.1,51.13,51.08,51.08,33396.0,34.9198,34.9403,34.9061,34.9061,33396.0
2016-06-21 10:55:00,51.08,51.08,51.03,51.05,27219.0,34.9061,34.9061,34.872,34.8856,27219.0
2016-06-21 11:00:00,51.06,51.12,51.05,51.08,29095.0,34.8925,34.9335,34.8856,34.9061,29095.0
2016-06-21 11:05:00,51.08,51.12,51.08,51.12,35518.0,34.9061,34.9335,34.9061,34.9335,35518.0
2016-06-21 11:10:00,51.11,51.16,51.1,51.16,86376.0,34.9266,34.9608,34.9198,34.9608,86376.0
2016-06-21 11:15:00,51.15,51.16,51.11,51.13,33903.0,34.954,34.9608,34.9266,34.9403,33903.0
2016-06-21 11:20:00,51.13,51.14,51.05,51.07,40386.0,34.9403,34.9471,34.8856,34.8993,40386.0
2016-06-21 11:25:00,51.07,51.08,51.02,51.06,33072.0,34.8993,34.9061,34.8651,34.8925,33072.0
2016-06-21 11:30:00,51.06,51.07,51.03,51.06,28833.0,34.8925,34.8993,34.872,34.8925,28833.0
2016-06-21 11:35:00,51.06,51.11,51.05,51.09,52012.0,34.8925,34.9266,34.8856,34.913,52012.0
2016-06-21 11:40:00,51.09,51.12,51.08,51.1,19439.0,34.913,34.9335,34.9061,34.9198,19439.0
2016-06-21 11:45:00,51.1,51.15,51.09,51.12,30347.0,34.9198,34.954,34.913,34.9335,30347.0
2016-06-21 11:50:00,51.13,51.19,51.13,51.18,28728.0,34.9403,34.9813,34.9403,34.9745,28728.0
2016-06-21 11:55:00,51.17,51.21,51.16,51.21,21483.0,34.9676,34.995,34.9608,34.995,21483.0
2016-06-21 12:00:00,51.21,51.22,51.15,51.16,80885.0,34.995,35.0018,34.954,34.9608,80885.0
2016-06-21 12:05:00,51.17,51.2,51.15,51.16,29620.0,34.9676,34.9881,34.954,34.9608,29620.0
2016-06-21 12:10:00,51.15,51.16,51.12,51.13,26984.0,34.954,34.9608,34.9335,34.9403,26984.0
2016-06-21 12:15:00,51.13,51.16,51.12,51.15,32130.0,34.9403,34.9608,34.9335,34.954,32130.0
2016-06-21 12:20:00,51.15,51.17,51.13,51.17,26213.0,34.954,34.9676,34.9403,34.9676,26213.0
2016-06-21 12:25:00,51.16,51.18,51.14,51.14,22739.0,34.9608,34.9745,34.9471,34.9471,22739.0
2016-06-21 12:30:00,51.15,51.16,51.12,51.13,35286.0,34.954,34.9608,34.9335,34.9403,35286.0
2016-06-21 12:35:00,51.14,51.16,51.13,51.16,11320.0,34.9471,34.9608,34.9403,34.9608,11320.0
2016-06-21 12:40:00,51.15,51.16,51.13,51.14,15070.0,34.954,34.9608,34.9403,34.9471,15070.0
2016-06-21 12:45:00,51.15,51.16,51.14,51.16,11806.0,34.954,34.9608,34.9471,34.9608,11806.0
2016-06-21 12:50:00,51.16,51.21,51.15,51.2,27223.0,34.9608,34.995,34.954,34.9881,27223.0
2016-06-21 12:55:00,51.2,51.21,51.19,51.2,15402.0,34.9881,34.995,34.9813,34.9881,15402.0
2016-06-21 13:00:00,51.21,51.21,51.17,51.18,24632.0,34.995,34.995,34.9676,34.9745,24632.0
2016-06-21 13:05:00,51.18,51.18,51.14,51.16,12610.0,34.9745,34.9745,34.9471,34.9608,12610.0
2016-06-21 13:10:00,51.15,51.15,51.11,51.13,16058.0,34.954,34.954,34.9266,34.9403,16058.0
2016-06-21 13:15:00,51.13,51.17,51.13,51.16,16210.0,34.9403,34.9676,34.9403,34.9608,16210.0
2016-06-21 13:20:00,51.16,51.18,51.15,51.15,14674.0,34.9608,34.9745,34.954,34.954,14674.0
2016-06-21 13:25:00,51.16,51.17,51.15,51.16,15117.0,34.9608,34.9676,34.954,34.9608,15117.0
2016-06-21 13:30:00,51.16,51.17,51.11,51.12,21884.0,34.9608,34.9676,34.9266,34.9335,21884.0
2016-06-21 13:35:00,51.12,51.15,51.1,51.15,34728.0,34.9335,34.954,34.9198,34.954,34728.0
2016-06-21 13:40:00,51.15,51.16,51.13,51.14,23829.0,34.954,34.9608,34.9403,34.9471,23829.0
2016-06-21 13:45:00,51.15,51.16,51.11,51.11,29058.0,34.954,34.9608,34.9266,34.9266,29058.0
2016-06-21 13:50:00,51.11,51.15,51.09,51.11,38145.0,34.9266,34.954,34.913,34.9266,38145.0
2016-06-21 13:55:00,51.12,51.16,51.12,51.16,16369.0,34.9335,34.9608,34.9335,34.9608,16369.0
2016-06-21 14:00:00,51.16,51.17,51.13,51.16,20008.0,34.9608,34.9676,34.9403,34.9608,20008.0
2016-06-21 14:05:00,51.16,51.18,51.14,51.18,14885.0,34.9608,34.9745,34.9471,34.9745,14885.0
2016-06-21 14:10:00,51.18,51.2,51.16,51.19,21878.0,34.9745,34.9881,34.9608,34.9813,21878.0
2016-06-21 14:15:00,51.19,51.2,51.15,51.19,25229.0,34.9813,34.9881,34.954,34.9813,25229.0
2016-06-21 14:20:00,51.18,51.19,51.16,51.16,18915.0,34.9745,34.9813,34.9608,34.9608,18915.0
2016-06-21 14:25:00,51.16,51.18,51.13,51.15,47020.0,34.9608,34.9745,34.9403,34.954,47020.0
2016-06-21 14:30:00,51.15,51.17,51.13,51.15,17481.0,34.954,34.9676,34.9403,34.954,17481.0
2016-06-21 14:35:00,51.15,51.21,51.15,51.15,63929.0,34.954,34.995,34.954,34.954,63929.0
2016-06-21 14:40:00,51.15,51.15,51.11,51.11,19869.0,34.954,34.954,34.9266,34.9266,19869.0
2016-06-21 14:45:00,51.12,51.12,51.07,51.08,25508.0,34.9335,34.9335,34.8993,34.9061,25508.0
2016-06-21 14:50:00,51.08,51.09,51.05,51.07,19130.0,34.9061,34.913,34.8856,34.8993,19130.0
2016-06-21 14:55:00,51.07,51.09,51.02,51.03,21319.0,34.8993,34.913,34.8651,34.872,21319.0
2016-06-21 15:00:00,51.03,51.07,50.97,50.98,51009.0,34.872,34.8993,34.831,34.8378,51009.0
2016-06-21 15:05:00,50.98,51.04,50.98,51.0,44485.0,34.8378,34.8788,34.8378,34.8515,44485.0
2016-06-21 15:10:00,51.01,51.03,50.99,51.0,27991.0,34.8583,34.872,34.8446,34.8515,27991.0
2016-06-21 15:15:00,51.0,51.03,50.97,51.03,44212.0,34.8515,34.872,34.831,34.872,44212.0
2016-06-21 15:20:00,51.03,51.07,51.02,51.05,46468.0,34.872,34.8993,34.8651,34.8856,46468.0
2016-06-21 15:25:00,51.04,51.05,51.01,51.05,32596.0,34.8788,34.8856,34.8583,34.8856,32596.0
2016-06-21 15:30:00,51.05,51.07,51.01,51.05,41384.0,34.8856,34.8993,34.8583,34.8856,41384.0
2016-06-21 15:35:00,51.05,51.07,51.02,51.05,39302.0,34.8856,34.8993,34.8651,34.8856,39302.0
2016-06-21 15:40:00,51.05,51.05,50.97,50.98,38556.0,34.8856,34.8856,34.831,34.8378,38556.0
2016-06-21 15:45:00,50.99,51.0,50.98,50.98,48949.0,34.8446,34.8515,34.8378,34.8378,48949.0
2016-06-21 15:50:00,50.98,50.99,50.94,50.95,69670.0,34.8378,34.8446,34.8105,34.8173,69670.0
2016-06-21 15:55:00,50.96,50.96,50.9,50.91,144429.0,34.8241,34.8241,34.7831,34.79,144429.0
2016-06-22 09:30:00,50.98,50.99,50.85,50.9,50503.0,34.8378,34.8446,34.749,34.7831,50503.0
2016-06-22 09:35:00,50.9,50.94,50.77,50.81,97857.0,34.7831,34.8105,34.6943,34.7216,97857.0
2016-06-22 09:40:00,50.8,50.85,50.77,50.79,29841.0,34.7148,34.749,34.6943,34.708,29841.0
2016-06-22 09:45:00,50.8,50.81,50.73,50.79,40941.0,34.7148,34.7216,34.667,34.708,40941.0
2016-06-22 09:50:00,50.79,50.84,50.78,50.83,34532.0,34.708,34.7421,34.7011,34.7353,34532.0
2016-06-22 09:55:00,50.83,50.9,50.81,50.9,30331.0,34.7353,34.7831,34.7216,34.7831,30331.0
2016-06-22 10:00:00,50.9,50.91,50.81,50.86,43896.0,34.7831,34.79,34.7216,34.7558,43896.0
2016-06-22 10:05:00,50.85,50.86,50.81,50.84,27735.0,34.749,34.7558,34.7216,34.7421,27735.0
2016-06-22 10:10:00,50.85,50.87,50.82,50.87,30149.0,34.749,34.7626,34.7285,34.7626,30149.0
2016-06-22 10:15:00,50.86,50.91,50.86,50.89,31874.0,34.7558,34.79,34.7558,34.7763,31874.0
2016-06-22 10:20:00,50.89,50.95,50.88,50.95,31550.0,34.7763,34.8173,34.7695,34.8173,31550.0
2016-06-22 10:25:00,50.94,51.07,50.94,51.06,24416.0,34.8105,34.8993,34.8105,34.8925,24416.0
2016-06-22 10:30:00,51.05,51.05,50.92,50.92,29977.0,34.8856,34.8856,34.7968,34.7968,29977.0
2016-06-22 10:35:00,50.92,51.0,50.92,50.99,23729.0,34.7968,34.8515,34.7968,34.8446,23729.0
2016-06-22 10:40:00,50.98,51.01,50.94,50.97,23071.0,34.8378,34.8583,34.8105,34.831,23071.0
2016-06-22 10:45:00,50.96,50.98,50.88,50.89,35258.0,34.8241,34.8378,34.7695,34.7763,35258.0
2016-06-22 10:50:00,50.89,50.9,50.86,50.87,16280.0,34.7763,34.7831,34.7558,34.7626,16280.0
2016-06-22 10:55:00,50.87,50.9,50.86,50.88,18571.0,34.7626,34.7831,34.7558,34.7695,18571.0
2016-06-22 11:00:00,50.88,50.88,50.84,50.85,26228.0,34.7695,34.7695,34.7421,34.749,26228.0
2016-06-22 11:05:00,50.85,50.89,50.85,50.89,18118.0,34.749,34.7763,34.749,34.7763,18118.0
2016-06-22 11:10:00,50.89,50.91,50.83,50.88,22307.0,34.7763,34.79,34.7353,34.7695,22307.0
2016-06-22 11:15:00,50.87,50.94,50.87,50.92,39747.0,34.7626,34.8105,34.7626,34.7968,39747.0
2016-06-22 11:20:00,50.91,50.94,50.88,50.9,25707.0,34.79,34.8105,34.7695,34.7831,25707.0
2016-06-22 11:25:00,50.9,50.91,50.87,50.9,24142.0,34.7831,34.79,34.7626,34.7831,24142.0
2016-06-22 11:30:00,50.89,50.9,50.84,50.87,28292.0,34.7763,34.7831,34.7421,34.7626,28292.0
2016-06-22 11:35:00,50.87,50.89,50.86,50.88,14540.0,34.7626,34.7763,34.7558,34.7695,14540.0
2016-06-22 11:40:00,50.89,50.92,50.87,50.91,46282.0,34.7763,34.7968,34.7626,34.79,46282.0
2016-06-22 11:45:00,50.91,50.92,50.89,50.9,15571.0,34.79,34.7968,34.7763,34.7831,15571.0
2016-06-22 11:50:00,50.9,50.92,50.87,50.91,13474.0,34.7831,34.7968,34.7626,34.79,13474.0
2016-06-22 11:55:00,50.91,50.92,50.88,50.91,13044.0,34.79,34.7968,34.7695,34.79,13044.0
2016-06-22 12:00:00,50.9,50.94,50.88,50.89,23124.0,34.7831,34.8105,34.7695,34.7763,23124.0
2016-06-22 12:05:00,50.89,50.93,50.88,50.89,25289.0,34.7763,34.8036,34.7695,34.7763,25289.0
2016-06-22 12:10:00,50.89,50.94,50.89,50.92,16009.0,34.7763,34.8105,34.7763,34.7968,16009.0
2016-06-22 12:15:00,50.93,50.94,50.9,50.94,14473.0,34.8036,34.8105,34.7831,34.8105,14473.0
2016-06-22 12:20:00,50.93,50.93,50.88,50.9,17666.0,34.8036,34.8036,34.7695,34.7831,17666.0
2016-06-22 12:25:00,50.89,50.91,50.87,50.88,13059.0,34.7763,34.79,34.7626,34.7695,13059.0
2016-06-22 12:30:00,50.88,50.9,50.87,50.89,10617.0,34.7695,34.7831,34.7626,34.7763,10617.0
2016-06-22 12:35:00,50.88,50.91,50.87,50.91,12844.0,34.7695,34.79,34.7626,34.79,12844.0
2016-06-22 12:40:00,50.91,50.93,50.9,50.93,10553.0,34.79,34.8036,34.7831,34.8036,10553.0
2016-06-22 12:45:00,50.93,50.95,50.9,50.93,16626.0,34.8036,34.8173,34.7831,34.8036,16626.0
2016-06-22 12:50:00,50.94,50.96,50.93,50.94,10095.0,34.8105,34.8241,34.8036,34.8105,10095.0
2016-06-22 12:55:00,50.95,50.95,50.93,50.94,11034.0,34.8173,34.8173,34.8036,34.8105,11034.0
2016-06-22 13:00:00,50.94,50.96,50.92,50.93,19735.0,34.8105,34.8241,34.7968,34.8036,19735.0
2016-06-22 13:05:00,50.93,50.94,50.89,50.89,28179.0,34.8036,34.8105,34.7763,34.7763,28179.0
2016-06-22 13:10:00,50.9,50.9,50.86,50.88,15455.0,34.7831,34.7831,34.7558,34.7695,15455.0
2016-06-22 13:15:00,50.87,50.91,50.86,50.91,16232.0,34.7626,34.79,34.7558,34.79,16232.0
2016-06-22 13:20:00,50.9,50.91,50.88,50.89,23883.0,34.7831,34.79,34.7695,34.7763,23883.0
2016-06-22 13:25:00,50.9,50.92,50.89,50.91,21190.0,34.7831,34.7968,34.7763,34.79,21190.0
2016-06-22 13:30:00,50.91,50.94,50.9,50.91,18608.0,34.79,34.8105,34.7831,34.79,18608.0
2016-06-22 13:35:00,50.91,50.95,50.89,50.93,19723.0,34.79,34.8173,34.7763,34.8036,19723.0
2016-06-22 13:40:00,50.94,50.97,50.93,50.96,10033.0,34.8105,34.831,34.8036,34.8241,10033.0
2016-06-22 13:45:00,50.96,50.97,50.94,50.96,11407.0,34.8241,34.831,34.8105,34.8241,11407.0
2016-06-22 13:50:00,50.96,50.99,50.95,50.96,15061.0,34.8241,34.8446,34.8173,34.8241,15061.0
2016-06-22 13:55:00,50.95,50.96,50.94,50.96,14371.0,34.8173,34.8241,34.8105,34.8241,14371.0
2016-06-22 14:00:00,50.96,50.96,50.92,50.93,21897.0,34.8241,34.8241,34.7968,34.8036,21897.0
2016-06-22 14:05:00,50.94,50.95,50.93,50.94,12732.0,34.8105,34.8173,34.8036,34.8105,12732.0
2016-06-22 14:10:00,50.94,50.95,50.92,50.94,25890.0,34.8105,34.8173,34.7968,34.8105,25890.0
2016-06-22 14:15:00,50.95,50.95,50.89,50.89,25921.0,34.8173,34.8173,34.7763,34.7763,25921.0
2016-06-22 14:20:00,50.9,50.93,50.89,50.91,33440.0,34.7831,34.8036,34.7763,34.79,33440.0
2016-06-22 14:25:00,50.91,50.96,50.91,50.94,38122.0,34.79,34.8241,34.79,34.8105,38122.0
2016-06-22 14:30:00,50.95,50.95,50.9,50.92,21984.0,34.8173,34.8173,34.7831,34.7968,21984.0
2016-06-22 14:35:00,50.93,50.95,50.91,50.93,31453.0,34.8036,34.8173,34.79,34.8036,31453.0
2016-06-22 14:40:00,50.93,50.93,50.91,50.91,20090.0,34.8036,34.8036,34.79,34.79,20090.0
2016-06-22 14:45:00,50.91,50.93,50.89,50.93,19992.0,34.79,34.8036,34.7763,34.8036,19992.0
2016-06-22 14:50:00,50.92,50.93,50.89,50.93,19909.0,34.7968,34.8036,34.7763,34.8036,19909.0
2016-06-22 14:55:00,50.92,50.93,50.91,50.92,19651.0,34.7968,34.8036,34.79,34.7968,19651.0
2016-06-22 15:00:00,50.92,50.96,50.91,50.95,24650.0,34.7968,34.8241,34.79,34.8173,24650.0
2016-06-22 15:05:00,50.94,50.95,50.87,50.88,31658.0,34.8105,34.8173,34.7626,34.7695,31658.0
2016-06-22 15:10:00,50.88,50.9,50.85,50.86,29624.0,34.7695,34.7831,34.749,34.7558,29624.0
2016-06-22 15:15:00,50.85,50.87,50.83,50.84,28890.0,34.749,34.7626,34.7353,34.7421,28890.0
2016-06-22 15:20:00,50.83,50.84,50.81,50.83,35607.0,34.7353,34.7421,34.7216,34.7353,35607.0
2016-06-22 15:25:00,50.83,50.86,50.79,50.81,45384.0,34.7353,34.7558,34.708,34.7216,45384.0
2016-06-22 15:30:00,50.81,50.83,50.79,50.82,29191.0,34.7216,34.7353,34.708,34.7285,29191.0
2016-06-22 15:35:00,50.82,50.87,50.8,50.85,38411.0,34.7285,34.7626,34.7148,34.749,38411.0
2016-06-22 15:40:00,50.85,50.86,50.81,50.81,43829.0,34.749,34.7558,34.7216,34.7216,43829.0
2016-06-22 15:45:00,50.81,50.83,50.78,50.82,51750.0,34.7216,34.7353,34.7011,34.7285,51750.0
2016-06-22 15:50:00,50.82,50.86,50.77,50.86,83135.0,34.7285,34.7558,34.6943,34.7558,83135.0
2016-06-22 15:55:00,50.86,50.88,50.83,50.84,217895.0,34.7558,34.7695,34.7353,34.7421,217895.0
2016-06-23 09:30:00,50.89,50.97,50.74,50.79,106045.0,34.7763,34.831,34.6738,34.708,106045.0
2016-06-23 09:35:00,50.79,50.8,50.74,50.76,42994.0,34.708,34.7148,34.6738,34.6875,42994.0
2016-06-23 09:40:00,50.77,50.88,50.76,50.84,40011.0,34.6943,34.7695,34.6875,34.7421,40011.0
2016-06-23 09:45:00,50.85,50.88,50.82,50.84,46043.0,34.749,34.7695,34.7285,34.7421,46043.0
2016-06-23 09:50:00,50.83,50.86,50.8,50.83,28230.0,34.7353,34.7558,34.7148,34.7353,28230.0
2016-06-23 09:55:00,50.83,50.84,50.76,50.77,25090.0,34.7353,34.7421,34.6875,34.6943,25090.0
2016-06-23 10:00:00,50.78,50.85,50.77,50.81,77764.0,34.7011,34.749,34.6943,34.7216,77764.0
2016-06-23 10:05:00,50.81,50.82,50.71,50.76,73533.0,34.7216,34.7285,34.6533,34.6875,73533.0
2016-06-23 10:10:00,50.76,50.81,50.75,50.8,47268.0,34.6875,34.7216,34.6806,34.7148,47268.0
2016-06-23 10:15:00,50.78,50.79,50.73,50.73,54734.0,34.7011,34.708,34.667,34.667,54734.0
2016-06-23 10:20:00,50.74,50.77,50.71,50.74,98312.0,34.6738,34.6943,34.6533,34.6738,98312.0
2016-06-23 10:25:00,50.73,50.79,50.73,50.77,43844.0,34.667,34.708,34.667,34.6943,43844.0
2016-06-23 10:30:00,50.78,50.81,50.74,50.76,27039.0,34.7011,34.7216,34.6738,34.6875,27039.0
2016-06-23 10:35:00,50.76,50.82,50.75,50.81,30974.0,34.6875,34.7285,34.6806,34.7216,30974.0
2016-06-23 10:40:00,50.81,50.87,50.81,50.86,28669.0,34.7216,34.7626,34.7216,34.7558,28669.0
2016-06-23 10:45:00,50.86,50.87,50.81,50.82,42443.0,34.7558,34.7626,34.7216,34.7285,42443.0
2016-06-23 10:50:00,50.81,50.81,50.71,50.73,24841.0,34.7216,34.7216,34.6533,34.667,24841.0
2016-06-23 10:55:00,50.73,50.77,50.72,50.73,25135.0,34.667,34.6943,34.6601,34.667,25135.0
2016-06-23 11:00:00,50.73,50.76,50.72,50.75,16133.0,34.667,34.6875,34.6601,34.6806,16133.0
2016-06-23 11:05:00,50.75,50.78,50.74,50.78,28805.0,34.6806,34.7011,34.6738,34.7011,28805.0
2016-06-23 11:10:00,50.78,50.81,50.76,50.81,27217.0,34.7011,34.7216,34.6875,34.7216,27217.0
2016-06-23 11:15:00,50.82,50.83,50.79,50.8,13800.0,34.7285,34.7353,34.708,34.7148,13800.0
2016-06-23 11:20:00,50.81,50.83,50.8,50.82,50773.0,34.7216,34.7353,34.7148,34.7285,50773.0
2016-06-23 11:25:00,50.83,50.84,50.76,50.84,41281.0,34.7353,34.7421,34.6875,34.7421,41281.0
2016-06-23 11:30:00,50.84,50.86,50.83,50.86,24089.0,34.7421,34.7558,34.7353,34.7558,24089.0
2016-06-23 11:35:00,50.86,50.86,50.81,50.81,29038.0,34.7558,34.7558,34.7216,34.7216,29038.0
2016-06-23 11:40:00,50.81,50.89,50.81,50.86,29641.0,34.7216,34.7763,34.7216,34.7558,29641.0
2016-06-23 11:45:00,50.86,50.87,50.82,50.86,28880.0,34.7558,34.7626,34.7285,34.7558,28880.0
2016-06-23 11:50:00,50.86,50.88,50.84,50.85,73751.0,34.7558,34.7695,34.7421,34.749,73751.0
2016-06-23 11:55:00,50.84,50.86,50.83,50.84,17784.0,34.7421,34.7558,34.7353,34.7421,17784.0
2016-06-23 12:00:00,50.84,50.85,50.81,50.82,21507.0,34.7421,34.749,34.7216,34.7285,21507.0
2016-06-23 12:05:00,50.81,50.82,50.78,50.8,15230.0,34.7216,34.7285,34.7011,34.7148,15230.0
2016-06-23 12:10:00,50.8,50.82,50.77,50.79,23714.0,34.7148,34.7285,34.6943,34.708,23714.0
2016-06-23 12:15:00,50.79,50.8,50.76,50.76,16965.0,34.708,34.7148,34.6875,34.6875,16965.0
2016-06-23 12:20:00,50.77,50.78,50.76,50.77,17995.0,34.6943,34.7011,34.6875,34.6943,17995.0
2016-06-23 12:25:00,50.77,50.78,50.76,50.77,18514.0,34.6943,34.7011,34.6875,34.6943,18514.0
2016-06-23 12:30:00,50.77,50.77,50.74,50.75,19486.0,34.6943,34.6943,34.6738,34.6806,19486.0
2016-06-23 12:35:00,50.75,50.76,50.75,50.75,16521.0,34.6806,34.6875,34.6806,34.6806,16521.0
2016-06-23 12:40:00,50.75,50.76,50.72,50.72,16012.0,34.6806,34.6875,34.6601,34.6601,16012.0
2016-06-23 12:45:00,50.72,50.74,50.69,50.72,150046.0,34.6601,34.6738,34.6396,34.6601,150046.0
2016-06-23 12:50:00,50.72,50.74,50.71,50.71,20974.0,34.6601,34.6738,34.6533,34.6533,20974.0
2016-06-23 12:55:00,50.71,50.72,50.64,50.65,23191.0,34.6533,34.6601,34.6055,34.6123,23191.0
2016-06-23 13:00:00,50.65,50.67,50.64,50.64,16762.0,34.6123,34.626,34.6055,34.6055,16762.0
2016-06-23 13:05:00,50.64,50.69,50.64,50.69,30187.0,34.6055,34.6396,34.6055,34.6396,30187.0
2016-06-23 13:10:00,50.69,50.71,50.68,50.71,24935.0,34.6396,34.6533,34.6328,34.6533,24935.0
2016-06-23 13:15:00,50.7,50.72,50.69,50.72,20736.0,34.6465,34.6601,34.6396,34.6601,20736.0
2016-06-23 13:20:00,50.72,50.76,50.71,50.73,59794.0,34.6601,34.6875,34.6533,34.667,59794.0
2016-06-23 13:25:00,50.74,50.75,50.73,50.74,11593.0,34.6738,34.6806,34.667,34.6738,11593.0
2016-06-23 13:30:00,50.75,50.75,50.72,50.73,47405.0,34.6806,34.6806,34.6601,34.667,47405.0
2016-06-23 13:35:00,50.73,50.75,50.73,50.74,26315.0,34.667,34.6806,34.667,34.6738,26315.0
2016-06-23 13:40:00,50.73,50.74,50.7,50.72,36456.0,34.667,34.6738,34.6465,34.6601,36456.0
2016-06-23 13:45:00,50.73,50.75,50.72,50.73,21388.0,34.667,34.6806,34.6601,34.667,21388.0
2016-06-23 13:50:00,50.73,50.74,50.72,50.73,31828.0,34.667,34.6738,34.6601,34.667,31828.0
2016-06-23 13:55:00,50.73,50.74,50.72,50.72,15009.0,34.667,34.6738,34.6601,34.6601,15009.0
2016-06-23 14:00:00,50.72,50.74,50.71,50.73,36235.0,34.6601,34.6738,34.6533,34.667,36235.0
2016-06-23 14:05:00,50.74,50.76,50.73,50.76,17817.0,34.6738,34.6875,34.667,34.6875,17817.0
2016-06-23 14:10:00,50.75,50.78,50.75,50.77,23110.0,34.6806,34.7011,34.6806,34.6943,23110.0
2016-06-23 14:15:00,50.78,50.8,50.77,50.78,30393.0,34.7011,34.7148,34.6943,34.7011,30393.0
2016-06-23 14:20:00,50.78,50.79,50.75,50.76,21570.0,34.7011,34.708,34.6806,34.6875,21570.0
2016-06-23 14:25:00,50.76,50.8,50.76,50.8,19090.0,34.6875,34.7148,34.6875,34.7148,19090.0
2016-06-23 14:30:00,50.8,50.81,50.79,50.79,14297.0,34.7148,34.7216,34.708,34.708,14297.0
2016-06-23 14:35:00,50.79,50.8,50.79,50.8,7994.0,34.708,34.7148,34.708,34.7148,7994.0
2016-06-23 14:40:00,50.8,50.83,50.73,50.82,176770.0,34.7148,34.7353,34.667,34.7285,176770.0
2016-06-23 14:45:00,50.82,50.85,50.82,50.83,38622.0,34.7285,34.749,34.7285,34.7353,38622.0
2016-06-23 14:50:00,50.83,50.88,50.83,50.87,44358.0,34.7353,34.7695,34.7353,34.7626,44358.0
2016-06-23 14:55:00,50.88,50.88,50.83,50.83,38994.0,34.7695,34.7695,34.7353,34.7353,38994.0
2016-06-23 15:00:00,50.84,50.88,50.83,50.88,42637.0,34.7421,34.7695,34.7353,34.7695,42637.0
2016-06-23 15:05:00,50.88,50.9,50.86,50.89,31513.0,34.7695,34.7831,34.7558,34.7763,31513.0
2016-06-23 15:10:00,50.89,50.9,50.88,50.88,22307.0,34.7763,34.7831,34.7695,34.7695,22307.0
2016-06-23 15:15:00,50.89,50.91,50.87,50.9,54221.0,34.7763,34.79,34.7626,34.7831,54221.0
2016-06-23 15:20:00,50.89,50.92,50.89,50.91,33896.0,34.7763,34.7968,34.7763,34.79,33896.0
2016-06-23 15:25:00,50.91,50.92,50.9,50.92,32250.0,34.79,34.7968,34.7831,34.7968,32250.0
2016-06-23 15:30:00,50.93,50.99,50.92,50.98,61080.0,34.8036,34.8446,34.7968,34.8378,61080.0
2016-06-23 15:35:00,50.98,50.99,50.94,50.95,62036.0,34.8378,34.8446,34.8105,34.8173,62036.0
2016-06-23 15:40:00,50.94,50.98,50.93,50.97,61045.0,34.8105,34.8378,34.8036,34.831,61045.0
2016-06-23 15:45:00,50.97,50.99,50.95,50.99,91163.0,34.831,34.8446,34.8173,34.8446,91163.0
2016-06-23 15:50:00,50.99,51.05,50.98,51.04,170956.0,34.8446,34.8856,34.8378,34.8788,170956.0
2016-06-23 15:55:00,51.04,51.07,51.03,51.04,177415.0,34.8788,34.8993,34.872,34.8788,177415.0
2016-06-24 09:30:00,50.75,51.06,50.63,51.0,269142.0,34.6806,34.8925,34.5986,34.8515,269142.0
2016-06-24 09:35:00,51.01,51.09,50.94,51.03,206225.0,34.8583,34.913,34.8105,34.872,206225.0
2016-06-24 09:40:00,51.03,51.08,50.88,51.05,93078.0,34.872,34.9061,34.7695,34.8856,93078.0
2016-06-24 09:45:00,51.04,51.1,50.95,51.1,80661.0,34.8788,34.9198,34.8173,34.9198,80661.0
2016-06-24 09:50:00,51.1,51.46,51.1,51.45,205144.0,34.9198,35.1658,34.9198,35.159,205144.0
2016-06-24 09:55:00,51.44,51.5,51.43,51.47,188842.0,35.1522,35.1932,35.1453,35.1727,188842.0
2016-06-24 10:00:00,51.48,51.66,51.46,51.63,159330.0,35.1795,35.3025,35.1658,35.282,159330.0
2016-06-24 10:05:00,51.62,51.65,51.5,51.64,80184.0,35.2752,35.2957,35.1932,35.2888,80184.0
2016-06-24 10:10:00,51.64,51.69,51.46,51.47,88729.0,35.2888,35.323,35.1658,35.1727,88729.0
2016-06-24 10:15:00,51.47,51.48,51.35,51.36,68021.0,35.1727,35.1795,35.0906,35.0975,68021.0
2016-06-24 10:20:00,51.35,51.4,51.29,51.4,106652.0,35.0906,35.1248,35.0496,35.1248,106652.0
2016-06-24 10:25:00,51.4,51.5,51.39,51.45,59693.0,35.1248,35.1932,35.118,35.159,59693.0
2016-06-24 10:30:00,51.45,51.51,51.37,51.38,68217.0,35.159,35.2,35.1043,35.1111,68217.0
2016-06-24 10:35:00,51.37,51.51,51.37,51.51,82011.0,35.1043,35.2,35.1043,35.2,82011.0
2016-06-24 10:40:00,51.5,51.5,51.34,51.38,51936.0,35.1932,35.1932,35.0838,35.1111,51936.0
2016-06-24 10:45:00,51.39,51.41,51.35,51.41,28070.0,35.118,35.1317,35.0906,35.1317,28070.0
2016-06-24 10:50:00,51.41,51.49,51.4,51.49,31345.0,35.1317,35.1863,35.1248,35.1863,31345.0
2016-06-24 10:55:00,51.5,51.55,51.44,51.44,69073.0,35.1932,35.2273,35.1522,35.1522,69073.0
2016-06-24 11:00:00,51.45,51.48,51.34,51.35,58273.0,35.159,35.1795,35.0838,35.0906,58273.0
2016-06-24 11:05:00,51.35,51.39,51.33,51.37,62135.0,35.0906,35.118,35.077,35.1043,62135.0
2016-06-24 11:10:00,51.37,51.46,51.36,51.45,41830.0,35.1043,35.1658,35.0975,35.159,41830.0
2016-06-24 11:15:00,51.44,51.44,51.36,51.39,51320.0,35.1522,35.1522,35.0975,35.118,51320.0
2016-06-24 11:20:00,51.4,51.4,51.3,51.31,44439.0,35.1248,35.1248,35.0565,35.0633,44439.0
2016-06-24 11:25:00,51.3,51.39,51.29,51.36,76435.0,35.0565,35.118,35.0496,35.0975,76435.0
2016-06-24 11:30:00,51.35,51.4,51.3,51.33,47944.0,35.0906,35.1248,35.0565,35.077,47944.0
2016-06-24 11:35:00,51.34,51.34,51.25,51.27,105641.0,35.0838,35.0838,35.0223,35.036,105641.0
2016-06-24 11:40:00,51.28,51.39,51.26,51.39,54426.0,35.0428,35.118,35.0291,35.118,54426.0
2016-06-24 11:45:00,51.4,51.48,51.39,51.48,40155.0,35.1248,35.1795,35.118,35.1795,40155.0
2016-06-24 11:50:00,51.48,51.51,51.45,51.46,57413.0,35.1795,35.2,35.159,35.1658,57413.0
2016-06-24 11:55:00,51.46,51.49,51.43,51.48,41120.0,35.1658,35.1863,35.1453,35.1795,41120.0
2016-06-24 12:00:00,51.49,51.52,51.42,51.44,42750.0,35.1863,35.2068,35.1385,35.1522,42750.0
2016-06-24 12:05:00,51.44,51.47,51.42,51.42,40886.0,35.1522,35.1727,35.1385,35.1385,40886.0
2016-06-24 12:10:00,51.41,51.42,51.36,51.37,45150.0,35.1317,35.1385,35.0975,35.1043,45150.0
2016-06-24 12:15:00,51.37,51.39,51.35,51.38,29805.0,35.1043,35.118,35.0906,35.1111,29805.0
2016-06-24 12:20:00,51.39,51.5,51.38,51.45,32350.0,35.118,35.1932,35.1111,35.159,32350.0
2016-06-24 12:25:00,51.44,51.51,51.42,51.5,23469.0,35.1522,35.2,35.1385,35.1932,23469.0
2016-06-24 12:30:00,51.5,51.51,51.42,51.43,74017.0,35.1932,35.2,35.1385,35.1453,74017.0
2016-06-24 12:35:00,51.43,51.45,51.39,51.4,47963.0,35.1453,35.159,35.118,35.1248,47963.0
2016-06-24 12:40:00,51.39,51.47,51.39,51.41,63924.0,35.118,35.1727,35.118,35.1317,63924.0
2016-06-24 12:45:00,51.4,51.4,51.35,51.39,35265.0,35.1248,35.1248,35.0906,35.118,35265.0
2016-06-24 12:50:00,51.39,51.42,51.37,51.41,55857.0,35.118,35.1385,35.1043,35.1317,55857.0
2016-06-24 12:55:00,51.42,51.43,51.36,51.4,48963.0,35.1385,35.1453,35.0975,35.1248,48963.0
2016-06-24 13:00:00,51.41,51.45,51.39,51.41,84905.0,35.1317,35.159,35.118,35.1317,84905.0
2016-06-24 13:05:00,51.41,51.42,51.38,51.4,46157.0,35.1317,35.1385,35.1111,35.1248,46157.0
2016-06-24 13:10:00,51.4,51.47,51.39,51.47,74409.0,35.1248,35.1727,35.118,35.1727,74409.0
2016-06-24 13:15:00,51.47,51.5,51.43,51.45,73507.0,35.1727,35.1932,35.1453,35.159,73507.0
2016-06-24 13:20:00,51.44,51.48,51.44,51.48,64929.0,35.1522,35.1795,35.1522,35.1795,64929.0
2016-06-24 13:25:00,51.47,51.52,51.46,51.51,40203.0,35.1727,35.2068,35.1658,35.2,40203.0
2016-06-24 13:30:00,51.51,51.55,51.5,51.53,75751.0,35.2,35.2273,35.1932,35.2137,75751.0
2016-06-24 13:35:00,51.53,51.58,51.52,51.52,80964.0,35.2137,35.2478,35.2068,35.2068,80964.0
2016-06-24 13:40:00,51.52,51.56,51.49,51.54,64890.0,35.2068,35.2342,35.1863,35.2205,64890.0
2016-06-24 13:45:00,51.55,51.57,51.48,51.51,64353.0,35.2273,35.241,35.1795,35.2,64353.0
2016-06-24 13:50:00,51.5,51.51,51.46,51.49,49157.0,35.1932,35.2,35.1658,35.1863,49157.0
2016-06-24 13:55:00,51.5,51.51,51.44,51.5,64121.0,35.1932,35.2,35.1522,35.1932,64121.0
2016-06-24 14:00:00,51.5,51.57,51.49,51.55,371932.0,35.1932,35.241,35.1863,35.2273,371932.0
2016-06-24 14:05:00,51.55,51.56,51.47,51.5,62982.0,35.2273,35.2342,35.1727,35.1932,62982.0
2016-06-24 14:10:00,51.51,51.53,51.47,51.51,55710.0,35.2,35.2137,35.1727,35.2,55710.0
2016-06-24 14:15:00,51.5,51.51,51.42,51.43,67488.0,35.1932,35.2,35.1385,35.1453,67488.0
2016-06-24 14:20:00,51.42,51.42,51.32,51.34,32249.0,35.1385,35.1385,35.0701,35.0838,32249.0
2016-06-24 14:25:00,51.33,51.36,51.28,51.29,47407.0,35.077,35.0975,35.0428,35.0496,47407.0
2016-06-24 14:30:00,51.28,51.29,51.16,51.19,66858.0,35.0428,35.0496,34.9608,34.9813,66858.0
2016-06-24 14:35:00,51.19,51.24,51.15,51.24,52936.0,34.9813,35.0155,34.954,35.0155,52936.0
2016-06-24 14:40:00,51.23,51.28,51.21,51.24,47683.0,35.0086,35.0428,34.995,35.0155,47683.0
2016-06-24 14:45:00,51.24,51.26,51.2,51.24,84050.0,35.0155,35.0291,34.9881,35.0155,84050.0
2016-06-24 14:50:00,51.24,51.29,51.21,51.28,179738.0,35.0155,35.0496,34.995,35.0428,179738.0
2016-06-24 14:55:00,51.28,51.33,51.22,51.24,115397.0,35.0428,35.077,35.0018,35.0155,115397.0
2016-06-24 15:00:00,51.23,51.26,51.2,51.22,104318.0,35.0086,35.0291,34.9881,35.0018,104318.0
2016-06-24 15:05:00,51.22,51.23,51.14,51.15,76372.0,35.0018,35.0086,34.9471,34.954,76372.0
2016-06-24 15:10:00,51.14,51.15,51.0,51.04,87287.0,34.9471,34.954,34.8515,34.8788,87287.0
2016-06-24 15:15:00,51.05,51.06,50.9,50.93,120822.0,34.8856,34.8925,34.7831,34.8036,120822.0
2016-06-24 15:20:00,50.94,51.09,50.93,51.05,105161.0,34.8105,34.913,34.8036,34.8856,105161.0
2016-06-24 15:25:00,51.04,51.17,51.04,51.16,120472.0,34.8788,34.9676,34.8788,34.9608,120472.0
2016-06-24 15:30:00,51.15,51.25,51.13,51.25,199259.0,34.954,35.0223,34.9403,35.0223,199259.0
2016-06-24 15:35:00,51.25,51.27,51.15,51.19,257312.0,35.0223,35.036,34.954,34.9813,257312.0
2016-06-24 15:40:00,51.19,51.28,51.17,51.25,312319.0,34.9813,35.0428,34.9676,35.0223,312319.0
2016-06-24 15:45:00,51.24,51.36,51.2,51.35,445528.0,35.0155,35.0975,34.9881,35.0906,445528.0
2016-06-24 15:50:00,51.35,51.41,51.33,51.39,417434.0,35.0906,35.1317,35.077,35.118,417434.0
2016-06-24 15:55:00,51.39,51.39,51.17,51.2,688423.0,35.118,35.118,34.9676,34.9881,688423.0
2016-06-27 09:30:00,51.24,51.65,51.16,51.65,206394.0,35.0155,35.2957,34.9608,35.2957,206394.0
2016-06-27 09:35:00,51.63,51.65,51.52,51.58,86210.0,35.282,35.2957,35.2068,35.2478,86210.0
2016-06-27 09:40:00,51.57,51.7,51.51,51.67,158964.0,35.241,35.3298,35.2,35.3093,158964.0
2016-06-27 09:45:00,51.66,51.79,51.64,51.64,225475.0,35.3025,35.3913,35.2888,35.2888,225475.0
2016-06-27 09:50:00,51.64,51.68,51.59,51.6,98600.0,35.2888,35.3162,35.2547,35.2615,98600.0
2016-06-27 09:55:00,51.61,51.75,51.57,51.75,63527.0,35.2683,35.364,35.241,35.364,63527.0
2016-06-27 10:00:00,51.75,51.83,51.74,51.77,143504.0,35.364,35.4187,35.3572,35.3777,143504.0
2016-06-27 10:05:00,51.76,51.81,51.73,51.77,143565.0,35.3708,35.405,35.3503,35.3777,143565.0
2016-06-27 10:10:00,51.77,51.84,51.75,51.83,98507.0,35.3777,35.4255,35.364,35.4187,98507.0
2016-06-27 10:15:00,51.83,51.83,51.76,51.77,59701.0,35.4187,35.4187,35.3708,35.3777,59701.0
2016-06-27 10:20:00,51.77,51.87,51.77,51.83,71717.0,35.3777,35.446,35.3777,35.4187,71717.0
2016-06-27 10:25:00,51.83,51.86,51.78,51.78,261398.0,35.4187,35.4392,35.3845,35.3845,261398.0
2016-06-27 10:30:00,51.79,51.8,51.76,51.8,73637.0,35.3913,35.3982,35.3708,35.3982,73637.0
2016-06-27 10:35:00,51.79,51.85,51.78,51.85,166689.0,35.3913,35.4323,35.3845,35.4323,166689.0
2016-06-27 10:40:00,51.84,51.88,51.8,51.88,162305.0,35.4255,35.4528,35.3982,35.4528,162305.0
2016-06-27 10:45:00,51.87,51.89,51.76,51.8,107691.0,35.446,35.4597,35.3708,35.3982,107691.0
2016-06-27 10:50:00,51.8,51.81,51.77,51.79,111479.0,35.3982,35.405,35.3777,35.3913,111479.0
2016-06-27 10:55:00,51.8,51.9,51.79,51.89,173726.0,35.3982,35.4665,35.3913,35.4597,173726.0
2016-06-27 11:00:00,51.89,51.91,51.85,51.87,66083.0,35.4597,35.4733,35.4323,35.446,66083.0
2016-06-27 11:05:00,51.87,51.89,51.82,51.83,77297.0,35.446,35.4597,35.4118,35.4187,77297.0
2016-06-27 11:10:00,51.83,51.85,51.78,51.81,48945.0,35.4187,35.4323,35.3845,35.405,48945.0
2016-06-27 11:15:00,51.81,51.82,51.78,51.8,86386.0,35.405,35.4118,35.3845,35.3982,86386.0
2016-06-27 11:20:00,51.8,51.86,51.8,51.82,67606.0,35.3982,35.4392,35.3982,35.4118,67606.0
2016-06-27 11:25:00,51.83,51.88,51.8,51.86,68416.0,35.4187,35.4528,35.3982,35.4392,68416.0
2016-06-27 11:30:00,51.86,51.89,51.82,51.82,75207.0,35.4392,35.4597,35.4118,35.4118,75207.0
2016-06-27 11:35:00,51.83,51.91,51.81,51.91,57182.0,35.4187,35.4733,35.405,35.4733,57182.0
2016-06-27 11:40:00,51.91,51.97,51.89,51.91,132210.0,35.4733,35.5143,35.4597,35.4733,132210.0
2016-06-27 11:45:00,51.91,51.93,51.87,51.9,135336.0,35.4733,35.487,35.446,35.4665,135336.0
2016-06-27 11:50:00,51.9,51.91,51.88,51.9,49999.0,35.4665,35.4733,35.4528,35.4665,49999.0
2016-06-27 11:55:00,51.91,51.96,51.9,51.96,48530.0,35.4733,35.5075,35.4665,35.5075,48530.0
2016-06-27 12:00:00,51.96,51.98,51.92,51.97,51364.0,35.5075,35.5212,35.4802,35.5143,51364.0
2016-06-27 12:05:00,51.98,52.0,51.96,52.0,222177.0,35.5212,35.5348,35.5075,35.5348,222177.0
2016-06-27 12:10:00,52.0,52.0,51.98,51.99,59161.0,35.5348,35.5348,35.5212,35.528,59161.0
2016-06-27 12:15:00,51.99,52.0,51.98,51.99,135436.0,35.528,35.5348,35.5212,35.528,135436.0
2016-06-27 12:20:00,51.99,52.0,51.96,51.98,59189.0,35.528,35.5348,35.5075,35.5212,59189.0
2016-06-27 12:25:00,51.98,51.99,51.96,51.97,56941.0,35.5212,35.528,35.5075,35.5143,56941.0
2016-06-27 12:30:00,51.97,51.99,51.95,51.97,54541.0,35.5143,35.528,35.5007,35.5143,54541.0
2016-06-27 12:35:00,51.97,51.98,51.93,51.94,43860.0,35.5143,35.5212,35.487,35.4938,43860.0
2016-06-27 12:40:00,51.93,51.95,51.89,51.89,48789.0,35.487,35.5007,35.4597,35.4597,48789.0
2016-06-27 12:45:00,51.88,51.92,51.86,51.89,54052.0,35.4528,35.4802,35.4392,35.4597,54052.0
2016-06-27 12:50:00,51.88,51.91,51.84,51.89,53176.0,35.4528,35.4733,35.4255,35.4597,53176.0
2016-06-27 12:55:00,51.89,51.92,51.89,51.92,94104.0,35.4597,35.4802,35.4597,35.4802,94104.0
2016-06-27 13:00:00,51.91,51.98,51.89,51.97,58488.0,35.4733,35.5212,35.4597,35.5143,58488.0
2016-06-27 13:05:00,51.98,51.99,51.96,51.98,68835.0,35.5212,35.528,35.5075,35.5212,68835.0
2016-06-27 13:10:00,51.97,52.0,51.97,51.99,55825.0,35.5143,35.5348,35.5143,35.528,55825.0
2016-06-27 13:15:00,51.99,52.0,51.98,52.0,108065.0,35.528,35.5348,35.5212,35.5348,108065.0
2016-06-27 13:20:00,52.0,52.0,51.99,52.0,108903.0,35.5348,35.5348,35.528,35.5348,108903.0
2016-06-27 13:25:00,52.0,52.11,51.99,52.09,363528.0,35.5348,35.61,35.528,35.5963,363528.0
2016-06-27 13:30:00,52.09,52.15,52.09,52.1,145120.0,35.5963,35.6373,35.5963,35.6032,145120.0
2016-06-27 13:35:00,52.1,52.11,52.08,52.08,77113.0,35.6032,35.61,35.5895,35.5895,77113.0
2016-06-27 13:40:00,52.08,52.08,51.96,51.97,89081.0,35.5895,35.5895,35.5075,35.5143,89081.0
2016-06-27 13:45:00,51.96,52.03,51.95,52.01,130216.0,35.5075,35.5553,35.5007,35.5417,130216.0
2016-06-27 13:50:00,52.02,52.11,52.0,52.1,91887.0,35.5485,35.61,35.5348,35.6032,91887.0
2016-06-27 13:55:00,52.1,52.13,52.04,52.1,80368.0,35.6032,35.6237,35.5622,35.6032,80368.0
2016-06-27 14:00:00,52.1,52.14,52.07,52.12,73322.0,35.6032,35.6305,35.5827,35.6168,73322.0
2016-06-27 14:05:00,52.11,52.13,52.05,52.1,49468.0,35.61,35.6237,35.569,35.6032,49468.0
2016-06-27 14:10:00,52.1,52.11,52.06,52.07,44840.0,35.6032,35.61,35.5758,35.5827,44840.0
2016-06-27 14:15:00,52.07,52.11,52.06,52.1,43079.0,35.5827,35.61,35.5758,35.6032,43079.0
2016-06-27 14:20:00,52.11,52.14,52.1,52.12,103471.0,35.61,35.6305,35.6032,35.6168,103471.0
2016-06-27 14:25:00,52.12,52.19,52.12,52.18,92640.0,35.6168,35.6647,35.6168,35.6578,92640.0
2016-06-27 14:30:00,52.17,52.27,52.14,52.22,167056.0,35.651,35.7193,35.6305,35.6852,167056.0
2016-06-27 14:35:00,52.22,52.29,52.19,52.22,93834.0,35.6852,35.733,35.6647,35.6852,93834.0
2016-06-27 14:40:00,52.23,52.3,52.22,52.29,66677.0,35.692,35.7398,35.6852,35.733,66677.0
2016-06-27 14:45:00,52.3,52.31,52.19,52.21,68290.0,35.7398,35.7467,35.6647,35.6783,68290.0
2016-06-27 14:50:00,52.22,52.24,52.18,52.21,56760.0,35.6852,35.6988,35.6578,35.6783,56760.0
2016-06-27 14:55:00,52.21,52.28,52.2,52.28,67649.0,35.6783,35.7262,35.6715,35.7262,67649.0
2016-06-27 15:00:00,52.28,52.32,52.28,52.3,92531.0,35.7262,35.7535,35.7262,35.7398,92531.0
2016-06-27 15:05:00,52.3,52.32,52.26,52.28,108018.0,35.7398,35.7535,35.7125,35.7262,108018.0
2016-06-27 15:10:00,52.28,52.35,52.27,52.34,77510.0,35.7262,35.774,35.7193,35.7672,77510.0
2016-06-27 15:15:00,52.33,52.34,52.26,52.26,114271.0,35.7603,35.7672,35.7125,35.7125,114271.0
2016-06-27 15:20:00,52.26,52.28,52.17,52.17,98449.0,35.7125,35.7262,35.651,35.651,98449.0
2016-06-27 15:25:00,52.18,52.27,52.18,52.24,142656.0,35.6578,35.7193,35.6578,35.6988,142656.0
2016-06-27 15:30:00,52.24,52.28,52.19,52.22,109480.0,35.6988,35.7262,35.6647,35.6852,109480.0
2016-06-27 15:35:00,52.22,52.32,52.19,52.31,158225.0,35.6852,35.7535,35.6647,35.7467,158225.0
2016-06-27 15:40:00,52.3,52.32,52.23,52.27,124443.0,35.7398,35.7535,35.692,35.7193,124443.0
2016-06-27 15:45:00,52.26,52.31,52.21,52.29,177493.0,35.7125,35.7467,35.6783,35.733,177493.0
2016-06-27 15:50:00,52.3,52.3,52.24,52.26,236636.0,35.7398,35.7398,35.6988,35.7125,236636.0
2016-06-27 15:55:00,52.26,52.27,52.2,52.23,391928.0,35.7125,35.7193,35.6715,35.692,391928.0
2016-06-28 09:30:00,52.06,52.08,51.61,51.71,232163.0,35.5758,35.5895,35.2683,35.3367,232163.0
2016-06-28 09:35:00,51.74,52.1,51.74,52.05,80232.0,35.3572,35.6032,35.3572,35.569,80232.0
2016-06-28 09:40:00,52.07,52.19,52.04,52.15,130371.0,35.5827,35.6647,35.5622,35.6373,130371.0
2016-06-28 09:45:00,52.15,52.23,52.14,52.16,101186.0,35.6373,35.692,35.6305,35.6442,101186.0
2016-06-28 09:50:00,52.16,52.2,52.14,52.15,100031.0,35.6442,35.6715,35.6305,35.6373,100031.0
2016-06-28 09:55:00,52.15,52.17,52.0,52.03,120056.0,35.6373,35.651,35.5348,35.5553,120056.0
2016-06-28 10:00:00,52.03,52.04,51.85,51.86,144041.0,35.5553,35.5622,35.4323,35.4392,144041.0
2016-06-28 10:05:00,51.86,52.0,51.86,51.97,85780.0,35.4392,35.5348,35.4392,35.5143,85780.0
2016-06-28 10:10:00,51.97,52.02,51.95,52.0,74151.0,35.5143,35.5485,35.5007,35.5348,74151.0
2016-06-28 10:15:00,52.0,52.01,51.96,52.0,123421.0,35.5348,35.5417,35.5075,35.5348,123421.0
2016-06-28 10:20:00,52.01,52.02,51.95,51.98,58714.0,35.5417,35.5485,35.5007,35.5212,58714.0
2016-06-28 10:25:00,51.98,52.02,51.96,51.98,119639.0,35.5212,35.5485,35.5075,35.5212,119639.0
2016-06-28 10:30:00,51.98,52.07,51.97,52.07,100569.0,35.5212,35.5827,35.5143,35.5827,100569.0
2016-06-28 10:35:00,52.06,52.15,52.04,52.15,103108.0,35.5758,35.6373,35.5622,35.6373,103108.0
2016-06-28 10:40:00,52.14,52.21,52.14,52.16,116965.0,35.6305,35.6783,35.6305,35.6442,116965.0
2016-06-28 10:45:00,52.15,52.19,52.09,52.16,68903.0,35.6373,35.6647,35.5963,35.6442,68903.0
2016-06-28 10:50:00,52.17,52.21,52.16,52.21,32348.0,35.651,35.6783,35.6442,35.6783,32348.0
2016-06-28 10:55:00,52.21,52.23,52.17,52.18,54225.0,35.6783,35.692,35.651,35.6578,54225.0
2016-06-28 11:00:00,52.19,52.21,52.18,52.19,66293.0,35.6647,35.6783,35.6578,35.6647,66293.0
2016-06-28 11:05:00,52.19,52.21,52.15,52.15,56699.0,35.6647,35.6783,35.6373,35.6373,56699.0
2016-06-28 11:10:00,52.15,52.21,52.15,52.19,73645.0,35.6373,35.6783,35.6373,35.6647,73645.0
2016-06-28 11:15:00,52.2,52.21,52.16,52.18,39377.0,35.6715,35.6783,35.6442,35.6578,39377.0
2016-06-28 11:20:00,52.18,52.21,52.17,52.2,38643.0,35.6578,35.6783,35.651,35.6715,38643.0
2016-06-28 11:25:00,52.2,52.22,52.16,52.2,271064.0,35.6715,35.6852,35.6442,35.6715,271064.0
2016-06-28 11:30:00,52.2,52.24,52.18,52.22,53628.0,35.6715,35.6988,35.6578,35.6852,53628.0
2016-06-28 11:35:00,52.22,52.23,52.19,52.21,50209.0,35.6852,35.692,35.6647,35.6783,50209.0
2016-06-28 11:40:00,52.21,52.31,52.2,52.29,66882.0,35.6783,35.7467,35.6715,35.733,66882.0
2016-06-28 11:45:00,52.29,52.35,52.28,52.32,47951.0,35.733,35.774,35.7262,35.7535,47951.0
2016-06-28 11:50:00,52.31,52.4,52.3,52.38,82946.0,35.7467,35.8082,35.7398,35.7945,82946.0
2016-06-28 11:55:00,52.37,52.46,52.34,52.45,100388.0,35.7877,35.8492,35.7672,35.8423,100388.0
2016-06-28 12:00:00,52.44,52.45,52.42,52.44,110917.0,35.8355,35.8423,35.8218,35.8355,110917.0
2016-06-28 12:05:00,52.43,52.46,52.38,52.4,64935.0,35.8287,35.8492,35.7945,35.8082,64935.0
2016-06-28 12:10:00,52.4,52.42,52.37,52.38,52815.0,35.8082,35.8218,35.7877,35.7945,52815.0
2016-06-28 12:15:00,52.38,52.4,52.34,52.36,31351.0,35.7945,35.8082,35.7672,35.7808,31351.0
2016-06-28 12:20:00,52.36,52.4,52.34,52.39,50356.0,35.7808,35.8082,35.7672,35.8013,50356.0
2016-06-28 12:25:00,52.39,52.42,52.39,52.41,41902.0,35.8013,35.8218,35.8013,35.815,41902.0
2016-06-28 12:30:00,52.4,52.43,52.39,52.42,23394.0,35.8082,35.8287,35.8013,35.8218,23394.0
2016-06-28 12:35:00,52.42,52.43,52.39,52.4,30154.0,35.8218,35.8287,35.8013,35.8082,30154.0
2016-06-28 12:40:00,52.41,52.42,52.37,52.38,53126.0,35.815,35.8218,35.7877,35.7945,53126.0
2016-06-28 12:45:00,52.39,52.4,52.37,52.38,51338.0,35.8013,35.8082,35.7877,35.7945,51338.0
2016-06-28 12:50:00,52.38,52.42,52.38,52.4,75089.0,35.7945,35.8218,35.7945,35.8082,75089.0
2016-06-28 12:55:00,52.4,52.41,52.38,52.41,33861.0,35.8082,35.815,35.7945,35.815,33861.0
2016-06-28 13:00:00,52.41,52.42,52.39,52.41,44618.0,35.815,35.8218,35.8013,35.815,44618.0
2016-06-28 13:05:00,52.42,52.43,52.4,52.41,69182.0,35.8218,35.8287,35.8082,35.815,69182.0
2016-06-28 13:10:00,52.4,52.44,52.4,52.41,37704.0,35.8082,35.8355,35.8082,35.815,37704.0
2016-06-28 13:15:00,52.41,52.43,52.39,52.4,47190.0,35.815,35.8287,35.8013,35.8082,47190.0
2016-06-28 13:20:00,52.4,52.4,52.35,52.35,40128.0,35.8082,35.8082,35.774,35.774,40128.0
2016-06-28 13:25:00,52.35,52.36,52.3,52.31,35013.0,35.774,35.7808,35.7398,35.7467,35013.0
2016-06-28 13:30:00,52.31,52.32,52.26,52.28,91814.0,35.7467,35.7535,35.7125,35.7262,91814.0
2016-06-28 13:35:00,52.27,52.28,52.23,52.24,27688.0,35.7193,35.7262,35.692,35.6988,27688.0
2016-06-28 13:40:00,52.25,52.28,52.24,52.28,31997.0,35.7057,35.7262,35.6988,35.7262,31997.0
2016-06-28 13:45:00,52.28,52.29,52.23,52.25,50450.0,35.7262,35.733,35.692,35.7057,50450.0
2016-06-28 13:50:00,52.25,52.29,52.24,52.26,91839.0,35.7057,35.733,35.6988,35.7125,91839.0
2016-06-28 13:55:00,52.26,52.3,52.22,52.22,111257.0,35.7125,35.7398,35.6852,35.6852,111257.0
2016-06-28 14:00:00,52.23,52.25,52.14,52.14,76271.0,35.692,35.7057,35.6305,35.6305,76271.0
2016-06-28 14:05:00,52.15,52.22,52.14,52.2,169876.0,35.6373,35.6852,35.6305,35.6715,169876.0
2016-06-28 14:10:00,52.2,52.23,52.19,52.21,83523.0,35.6715,35.692,35.6647,35.6783,83523.0
2016-06-28 14:15:00,52.2,52.25,52.2,52.23,44631.0,35.6715,35.7057,35.6715,35.692,44631.0
2016-06-28 14:20:00,52.24,52.28,52.23,52.27,80255.0,35.6988,35.7262,35.692,35.7193,80255.0
2016-06-28 14:25:00,52.28,52.28,52.21,52.24,58544.0,35.7262,35.7262,35.6783,35.6988,58544.0
2016-06-28 14:30:00,52.24,52.26,52.21,52.25,108054.0,35.6988,35.7125,35.6783,35.7057,108054.0
2016-06-28 14:35:00,52.24,52.25,52.21,52.22,85428.0,35.6988,35.7057,35.6783,35.6852,85428.0
2016-06-28 14:40:00,52.23,52.25,52.21,52.25,44723.0,35.692,35.7057,35.6783,35.7057,44723.0
2016-06-28 14:45:00,52.25,52.26,52.21,52.25,84641.0,35.7057,35.7125,35.6783,35.7057,84641.0
2016-06-28 14:50:00,52.24,52.29,52.23,52.28,81329.0,35.6988,35.733,35.692,35.7262,81329.0
2016-06-28 14:55:00,52.28,52.29,52.22,52.23,122709.0,35.7262,35.733,35.6852,35.692,122709.0
2016-06-28 15:00:00,52.22,52.23,52.19,52.2,68081.0,35.6852,35.692,35.6647,35.6715,68081.0
2016-06-28 15:05:00,52.2,52.23,52.19,52.19,117370.0,35.6715,35.692,35.6647,35.6647,117370.0
2016-06-28 15:10:00,52.19,52.25,52.18,52.21,120625.0,35.6647,35.7057,35.6578,35.6783,120625.0
2016-06-28 15:15:00,52.21,52.22,52.15,52.16,87209.0,35.6783,35.6852,35.6373,35.6442,87209.0
2016-06-28 15:20:00,52.16,52.21,52.16,52.17,116650.0,35.6442,35.6783,35.6442,35.651,116650.0
2016-06-28 15:25:00,52.18,52.2,52.13,52.15,72014.0,35.6578,35.6715,35.6237,35.6373,72014.0
2016-06-28 15:30:00,52.16,52.17,52.12,52.15,105114.0,35.6442,35.651,35.6168,35.6373,105114.0
2016-06-28 15:35:00,52.16,52.23,52.14,52.22,110086.0,35.6442,35.692,35.6305,35.6852,110086.0
2016-06-28 15:40:00,52.22,52.23,52.16,52.17,127231.0,35.6852,35.692,35.6442,35.651,127231.0
2016-06-28 15:45:00,52.18,52.23,52.17,52.22,204438.0,35.6578,35.692,35.651,35.6852,204438.0
2016-06-28 15:50:00,52.23,52.26,52.2,52.25,137379.0,35.692,35.7125,35.6715,35.7057,137379.0
2016-06-28 15:55:00,52.25,52.31,52.23,52.3,387977.0,35.7057,35.7467,35.692,35.7398,387977.0
2016-06-29 09:30:00,52.4,52.4,52.16,52.26,121017.0,35.8082,35.8082,35.6442,35.7125,121017.0
2016-06-29 09:35:00,52.26,52.49,52.26,52.47,81802.0,35.7125,35.8697,35.7125,35.856,81802.0
2016-06-29 09:40:00,52.48,52.5,52.4,52.44,172789.0,35.8628,35.8765,35.8082,35.8355,172789.0
2016-06-29 09:45:00,52.44,52.5,52.38,52.39,83408.0,35.8355,35.8765,35.7945,35.8013,83408.0
2016-06-29 09:50:00,52.39,52.4,52.26,52.27,51392.0,35.8013,35.8082,35.7125,35.7193,51392.0
2016-06-29 09:55:00,52.27,52.29,52.22,52.24,40129.0,35.7193,35.733,35.6852,35.6988,40129.0
2016-06-29 10:00:00,52.24,52.26,52.14,52.18,101510.0,35.6988,35.7125,35.6305,35.6578,101510.0
2016-06-29 10:05:00,52.18,52.24,52.15,52.23,53262.0,35.6578,35.6988,35.6373,35.692,53262.0
2016-06-29 10:10:00,52.23,52.26,52.08,52.09,116559.0,35.692,35.7125,35.5895,35.5963,116559.0
2016-06-29 10:15:00,52.08,52.15,52.08,52.13,30390.0,35.5895,35.6373,35.5895,35.6237,30390.0
2016-06-29 10:20:00,52.13,52.25,52.13,52.23,77157.0,35.6237,35.7057,35.6237,35.692,77157.0
2016-06-29 10:25:00,52.24,52.26,52.21,52.23,66887.0,35.6988,35.7125,35.6783,35.692,66887.0
2016-06-29 10:30:00,52.24,52.29,52.21,52.21,100949.0,35.6988,35.733,35.6783,35.6783,100949.0
2016-06-29 10:35:00,52.21,52.26,52.19,52.24,92821.0,35.6783,35.7125,35.6647,35.6988,92821.0
2016-06-29 10:40:00,52.24,52.25,52.19,52.23,62140.0,35.6988,35.7057,35.6647,35.692,62140.0
2016-06-29 10:45:00,52.22,52.23,52.12,52.14,92851.0,35.6852,35.692,35.6168,35.6305,92851.0
2016-06-29 10:50:00,52.13,52.15,52.11,52.14,51955.0,35.6237,35.6373,35.61,35.6305,51955.0
2016-06-29 10:55:00,52.14,52.21,52.14,52.2,50383.0,35.6305,35.6783,35.6305,35.6715,50383.0
2016-06-29 11:00:00,52.2,52.24,52.15,52.23,187081.0,35.6715,35.6988,35.6373,35.692,187081.0
2016-06-29 11:05:00,52.22,52.24,52.17,52.2,40722.0,35.6852,35.6988,35.651,35.6715,40722.0
2016-06-29 11:10:00,52.2,52.21,52.19,52.21,54228.0,35.6715,35.6783,35.6647,35.6783,54228.0
2016-06-29 11:15:00,52.21,52.22,52.19,52.2,40521.0,35.6783,35.6852,35.6647,35.6715,40521.0
2016-06-29 11:20:00,52.2,52.21,52.17,52.18,50284.0,35.6715,35.6783,35.651,35.6578,50284.0
2016-06-29 11:25:00,52.18,52.18,52.13,52.17,47783.0,35.6578,35.6578,35.6237,35.651,47783.0
2016-06-29 11:30:00,52.18,52.19,52.08,52.08,59730.0,35.6578,35.6647,35.5895,35.5895,59730.0
2016-06-29 11:35:00,52.09,52.12,52.08,52.1,111305.0,35.5963,35.6168,35.5895,35.6032,111305.0
2016-06-29 11:40:00,52.11,52.13,52.09,52.11,30019.0,35.61,35.6237,35.5963,35.61,30019.0
2016-06-29 11:45:00,52.1,52.1,52.07,52.09,33511.0,35.6032,35.6032,35.5827,35.5963,33511.0
2016-06-29 11:50:00,52.09,52.11,52.08,52.1,54939.0,35.5963,35.61,35.5895,35.6032,54939.0
2016-06-29 11:55:00,52.1,52.13,52.06,52.06,61185.0,35.6032,35.6237,35.5758,35.5758,61185.0
2016-06-29 12:00:00,52.05,52.13,52.05,52.11,63206.0,35.569,35.6237,35.569,35.61,63206.0
2016-06-29 12:05:00,52.1,52.11,52.06,52.09,36087.0,35.6032,35.61,35.5758,35.5963,36087.0
2016-06-29 12:10:00,52.09,52.13,52.08,52.12,40841.0,35.5963,35.6237,35.5895,35.6168,40841.0
2016-06-29 12:15:00,52.12,52.14,52.11,52.13,51899.0,35.6168,35.6305,35.61,35.6237,51899.0
2016-06-29 12:20:00,52.13,52.16,52.12,52.15,29856.0,35.6237,35.6442,35.6168,35.6373,29856.0
2016-06-29 12:25:00,52.15,52.15,52.12,52.14,38201.0,35.6373,35.6373,35.6168,35.6305,38201.0
2016-06-29 12:30:00,52.15,52.15,52.11,52.13,43397.0,35.6373,35.6373,35.61,35.6237,43397.0
2016-06-29 12:35:00,52.13,52.13,52.09,52.1,33012.0,35.6237,35.6237,35.5963,35.6032,33012.0
2016-06-29 12:40:00,52.1,52.11,52.07,52.08,28778.0,35.6032,35.61,35.5827,35.5895,28778.0
2016-06-29 12:45:00,52.08,52.09,52.06,52.07,31679.0,35.5895,35.5963,35.5758,35.5827,31679.0
2016-06-29 12:50:00,52.08,52.08,52.05,52.06,19854.0,35.5895,35.5895,35.569,35.5758,19854.0
2016-06-29 12:55:00,52.06,52.08,52.06,52.08,20519.0,35.5758,35.5895,35.5758,35.5895,20519.0
2016-06-29 13:00:00,52.08,52.1,52.06,52.1,43506.0,35.5895,35.6032,35.5758,35.6032,43506.0
2016-06-29 13:05:00,52.1,52.11,52.06,52.1,39137.0,35.6032,35.61,35.5758,35.6032,39137.0
2016-06-29 13:10:00,52.1,52.1,52.04,52.09,41449.0,35.6032,35.6032,35.5622,35.5963,41449.0
2016-06-29 13:15:00,52.08,52.13,52.08,52.13,32132.0,35.5895,35.6237,35.5895,35.6237,32132.0
2016-06-29 13:20:00,52.12,52.15,52.1,52.11,56308.0,35.6168,35.6373,35.6032,35.61,56308.0
2016-06-29 13:25:00,52.11,52.12,52.09,52.1,30075.0,35.61,35.6168,35.5963,35.6032,30075.0
2016-06-29 13:30:00,52.1,52.11,52.08,52.09,31140.0,35.6032,35.61,35.5895,35.5963,31140.0
2016-06-29 13:35:00,52.08,52.09,52.07,52.07,22803.0,35.5895,35.5963,35.5827,35.5827,22803.0
2016-06-29 13:40:00,52.08,52.08,52.05,52.07,25225.0,35.5895,35.5895,35.569,35.5827,25225.0
2016-06-29 13:45:00,52.07,52.11,52.06,52.09,42999.0,35.5827,35.61,35.5758,35.5963,42999.0
2016-06-29 13:50:00,52.09,52.15,52.08,52.13,39747.0,35.5963,35.6373,35.5895,35.6237,39747.0
2016-06-29 13:55:00,52.12,52.14,52.11,52.13,34503.0,35.6168,35.6305,35.61,35.6237,34503.0
2016-06-29 14:00:00,52.14,52.14,52.11,52.13,61091.0,35.6305,35.6305,35.61,35.6237,61091.0
2016-06-29 14:05:00,52.13,52.13,52.11,52.12,47068.0,35.6237,35.6237,35.61,35.6168,47068.0
2016-06-29 14:10:00,52.12,52.13,52.11,52.13,35274.0,35.6168,35.6237,35.61,35.6237,35274.0
2016-06-29 14:15:00,52.13,52.14,52.11,52.14,30166.0,35.6237,35.6305,35.61,35.6305,30166.0
2016-06-29 14:20:00,52.13,52.19,52.13,52.15,58382.0,35.6237,35.6647,35.6237,35.6373,58382.0
2016-06-29 14:25:00,52.15,52.16,52.11,52.13,30954.0,35.6373,35.6442,35.61,35.6237,30954.0
2016-06-29 14:30:00,52.12,52.16,52.12,52.14,28918.0,35.6168,35.6442,35.6168,35.6305,28918.0
2016-06-29 14:35:00,52.14,52.17,52.13,52.16,48058.0,35.6305,35.651,35.6237,35.6442,48058.0
2016-06-29 14:40:00,52.16,52.19,52.15,52.17,59529.0,35.6442,35.6647,35.6373,35.651,59529.0
2016-06-29 14:45:00,52.18,52.22,52.16,52.19,131842.0,35.6578,35.6852,35.6442,35.6647,131842.0
2016-06-29 14:50:00,52.19,52.21,52.18,52.2,57299.0,35.6647,35.6783,35.6578,35.6715,57299.0
2016-06-29 14:55:00,52.2,52.23,52.18,52.22,49667.0,35.6715,35.692,35.6578,35.6852,49667.0
2016-06-29 15:00:00,52.22,52.22,52.18,52.19,36736.0,35.6852,35.6852,35.6578,35.6647,36736.0
2016-06-29 15:05:00,52.19,52.19,52.17,52.19,71067.0,35.6647,35.6647,35.651,35.6647,71067.0
2016-06-29 15:10:00,52.18,52.21,52.17,52.21,98295.0,35.6578,35.6783,35.651,35.6783,98295.0
2016-06-29 15:15:00,52.21,52.28,52.19,52.23,101751.0,35.6783,35.7262,35.6647,35.692,101751.0
2016-06-29 15:20:00,52.24,52.26,52.2,52.2,65928.0,35.6988,35.7125,35.6715,35.6715,65928.0
2016-06-29 15:25:00,52.21,52.24,52.2,52.22,71972.0,35.6783,35.6988,35.6715,35.6852,71972.0
2016-06-29 15:30:00,52.22,52.23,52.2,52.22,77802.0,35.6852,35.692,35.6715,35.6852,77802.0
2016-06-29 15:35:00,52.22,52.23,52.19,52.21,47186.0,35.6852,35.692,35.6647,35.6783,47186.0
2016-06-29 15:40:00,52.21,52.23,52.2,52.21,60998.0,35.6783,35.692,35.6715,35.6783,60998.0
2016-06-29 15:45:00,52.21,52.22,52.18,52.19,106456.0,35.6783,35.6852,35.6578,35.6647,106456.0
2016-06-29 15:50:00,52.19,52.2,52.16,52.18,114985.0,35.6647,35.6715,35.6442,35.6578,114985.0
2016-06-29 15:55:00,52.18,52.25,52.17,52.19,406601.0,35.6578,35.7057,35.651,35.6647,406601.0
2016-06-30 09:30:00,52.32,52.45,52.22,52.22,153058.0,35.7535,35.8423,35.6852,35.6852,153058.0
2016-06-30 09:35:00,52.22,52.38,52.22,52.35,115120.0,35.6852,35.7945,35.6852,35.774,115120.0
2016-06-30 09:40:00,52.35,52.4,52.32,52.37,76706.0,35.774,35.8082,35.7535,35.7877,76706.0
2016-06-30 09:45:00,52.37,52.45,52.32,52.35,94162.0,35.7877,35.8423,35.7535,35.774,94162.0
2016-06-30 09:50:00,52.34,52.45,52.32,52.4,200428.0,35.7672,35.8423,35.7535,35.8082,200428.0
2016-06-30 09:55:00,52.39,52.41,52.27,52.29,168410.0,35.8013,35.815,35.7193,35.733,168410.0
2016-06-30 10:00:00,52.28,52.39,52.24,52.38,50587.0,35.7262,35.8013,35.6988,35.7945,50587.0
2016-06-30 10:05:00,52.38,52.43,52.36,52.39,131905.0,35.7945,35.8287,35.7808,35.8013,131905.0
2016-06-30 10:10:00,52.39,52.42,52.36,52.39,76692.0,35.8013,35.8218,35.7808,35.8013,76692.0
2016-06-30 10:15:00,52.39,52.45,52.37,52.43,81082.0,35.8013,35.8423,35.7877,35.8287,81082.0
2016-06-30 10:20:00,52.43,52.47,52.4,52.42,134746.0,35.8287,35.856,35.8082,35.8218,134746.0
2016-06-30 10:25:00,52.42,52.5,52.41,52.5,156574.0,35.8218,35.8765,35.815,35.8765,156574.0
2016-06-30 10:30:00,52.49,52.59,52.49,52.58,140049.0,35.8697,35.938,35.8697,35.9312,140049.0
2016-06-30 10:35:00,52.58,52.65,52.52,52.65,105504.0,35.9312,35.979,35.8902,35.979,105504.0
2016-06-30 10:40:00,52.65,52.7,52.64,52.65,129057.0,35.979,36.0132,35.9722,35.979,129057.0
2016-06-30 10:45:00,52.65,52.67,52.59,52.66,39995.0,35.979,35.9927,35.938,35.9859,39995.0
2016-06-30 10:50:00,52.65,52.67,52.61,52.65,57577.0,35.979,35.9927,35.9517,35.979,57577.0
2016-06-30 10:55:00,52.66,52.67,52.56,52.6,64356.0,35.9859,35.9927,35.9175,35.9449,64356.0
2016-06-30 11:00:00,52.6,52.63,52.54,52.55,44401.0,35.9449,35.9654,35.9039,35.9107,44401.0
2016-06-30 11:05:00,52.55,52.56,52.49,52.51,105250.0,35.9107,35.9175,35.8697,35.8833,105250.0
2016-06-30 11:10:00,52.52,52.56,52.51,52.52,48965.0,35.8902,35.9175,35.8833,35.8902,48965.0
2016-06-30 11:15:00,52.52,52.59,52.5,52.58,65464.0,35.8902,35.938,35.8765,35.9312,65464.0
2016-06-30 11:20:00,52.58,52.62,52.55,52.59,98262.0,35.9312,35.9585,35.9107,35.938,98262.0
2016-06-30 11:25:00,52.59,52.64,52.58,52.6,83104.0,35.938,35.9722,35.9312,35.9449,83104.0
2016-06-30 11:30:00,52.61,52.7,52.6,52.7,69986.0,35.9517,36.0132,35.9449,36.0132,69986.0
2016-06-30 11:35:00,52.7,52.71,52.67,52.67,38615.0,36.0132,36.02,35.9927,35.9927,38615.0
2016-06-30 11:40:00,52.67,52.69,52.64,52.66,47922.0,35.9927,36.0064,35.9722,35.9859,47922.0
2016-06-30 11:45:00,52.65,52.68,52.63,52.67,29684.0,35.979,35.9995,35.9654,35.9927,29684.0
2016-06-30 11:50:00,52.67,52.74,52.64,52.73,60124.0,35.9927,36.0405,35.9722,36.0337,60124.0
2016-06-30 11:55:00,52.73,52.78,52.71,52.78,100699.0,36.0337,36.0679,36.02,36.0679,100699.0
2016-06-30 12:00:00,52.79,52.84,52.78,52.83,54060.0,36.0747,36.1089,36.0679,36.102,54060.0
2016-06-30 12:05:00,52.82,52.83,52.75,52.81,88514.0,36.0952,36.102,36.0474,36.0884,88514.0
2016-06-30 12:10:00,52.82,52.95,52.81,52.95,53240.0,36.0952,36.184,36.0884,36.184,53240.0
2016-06-30 12:15:00,52.94,52.97,52.9,52.95,104244.0,36.1772,36.1977,36.1499,36.184,104244.0
2016-06-30 12:20:00,52.95,52.98,52.93,52.97,63313.0,36.184,36.2045,36.1704,36.1977,63313.0
2016-06-30 12:25:00,52.96,53.0,52.94,52.98,99464.0,36.1909,36.2182,36.1772,36.2045,99464.0
2016-06-30 12:30:00,52.98,53.0,52.97,52.98,56769.0,36.2045,36.2182,36.1977,36.2045,56769.0
2016-06-30 12:35:00,52.98,52.99,52.96,52.97,62866.0,36.2045,36.2114,36.1909,36.1977,62866.0
2016-06-30 12:40:00,52.97,52.97,52.88,52.89,44703.0,36.1977,36.1977,36.1362,36.143,44703.0
2016-06-30 12:45:00,52.89,52.92,52.87,52.91,26720.0,36.143,36.1635,36.1294,36.1567,26720.0
2016-06-30 12:50:00,52.91,52.98,52.91,52.97,41914.0,36.1567,36.2045,36.1567,36.1977,41914.0
2016-06-30 12:55:00,52.97,53.0,52.95,52.98,36497.0,36.1977,36.2182,36.184,36.2045,36497.0
2016-06-30 13:00:00,52.98,53.0,52.97,52.99,38332.0,36.2045,36.2182,36.1977,36.2114,38332.0
2016-06-30 13:05:00,52.99,53.0,52.99,53.0,46104.0,36.2114,36.2182,36.2114,36.2182,46104.0
2016-06-30 13:10:00,53.0,53.0,52.98,52.99,38209.0,36.2182,36.2182,36.2045,36.2114,38209.0
2016-06-30 13:15:00,52.99,53.0,52.96,52.97,60119.0,36.2114,36.2182,36.1909,36.1977,60119.0
2016-06-30 13:20:00,52.97,53.0,52.96,52.99,32744.0,36.1977,36.2182,36.1909,36.2114,32744.0
2016-06-30 13:25:00,52.99,53.0,52.97,53.0,60122.0,36.2114,36.2182,36.1977,36.2182,60122.0
2016-06-30 13:30:00,53.0,53.0,52.95,52.96,59898.0,36.2182,36.2182,36.184,36.1909,59898.0
2016-06-30 13:35:00,52.96,52.99,52.96,52.98,49676.0,36.1909,36.2114,36.1909,36.2045,49676.0
2016-06-30 13:40:00,52.99,53.0,52.96,52.97,52616.0,36.2114,36.2182,36.1909,36.1977,52616.0
2016-06-30 13:45:00,52.96,53.0,52.96,53.0,44985.0,36.1909,36.2182,36.1909,36.2182,44985.0
2016-06-30 13:50:00,53.0,53.0,52.99,53.0,31056.0,36.2182,36.2182,36.2114,36.2182,31056.0
2016-06-30 13:55:00,53.0,53.09,52.98,53.09,277784.0,36.2182,36.2797,36.2045,36.2797,277784.0
2016-06-30 14:00:00,53.09,53.13,53.07,53.13,63575.0,36.2797,36.307,36.266,36.307,63575.0
2016-06-30 14:05:00,53.13,53.15,53.08,53.15,40796.0,36.307,36.3207,36.2729,36.3207,40796.0
2016-06-30 14:10:00,53.15,53.2,53.14,53.2,59518.0,36.3207,36.3549,36.3139,36.3549,59518.0
2016-06-30 14:15:00,53.2,53.24,53.18,53.23,46221.0,36.3549,36.3822,36.3412,36.3754,46221.0
2016-06-30 14:20:00,53.23,53.27,53.22,53.26,83912.0,36.3754,36.4027,36.3685,36.3959,83912.0
2016-06-30 14:25:00,53.26,53.27,53.22,53.23,50706.0,36.3959,36.4027,36.3685,36.3754,50706.0
2016-06-30 14:30:00,53.23,53.24,53.18,53.18,84667.0,36.3754,36.3822,36.3412,36.3412,84667.0
2016-06-30 14:35:00,53.18,53.24,53.17,53.22,73610.0,36.3412,36.3822,36.3344,36.3685,73610.0
2016-06-30 14:40:00,53.23,53.33,53.22,53.33,125808.0,36.3754,36.4437,36.3685,36.4437,125808.0
2016-06-30 14:45:00,53.32,53.4,53.32,53.36,65579.0,36.4369,36.4915,36.4369,36.4642,65579.0
2016-06-30 14:50:00,53.36,53.41,53.34,53.38,66215.0,36.4642,36.4984,36.4505,36.4779,66215.0
2016-06-30 14:55:00,53.38,53.41,53.37,53.4,44563.0,36.4779,36.4984,36.471,36.4915,44563.0
2016-06-30 15:00:00,53.4,53.4,53.36,53.38,73247.0,36.4915,36.4915,36.4642,36.4779,73247.0
2016-06-30 15:05:00,53.38,53.39,53.34,53.37,58257.0,36.4779,36.4847,36.4505,36.471,58257.0
2016-06-30 15:10:00,53.36,53.37,53.26,53.32,228088.0,36.4642,36.471,36.3959,36.4369,228088.0
2016-06-30 15:15:00,53.33,53.34,53.29,53.33,90468.0,36.4437,36.4505,36.4164,36.4437,90468.0
2016-06-30 15:20:00,53.32,53.34,53.29,53.33,95941.0,36.4369,36.4505,36.4164,36.4437,95941.0
2016-06-30 15:25:00,53.32,53.4,53.31,53.4,97164.0,36.4369,36.4915,36.43,36.4915,97164.0
2016-06-30 15:30:00,53.39,53.46,53.38,53.43,233925.0,36.4847,36.5325,36.4779,36.512,233925.0
2016-06-30 15:35:00,53.44,53.45,53.39,53.39,212502.0,36.5189,36.5257,36.4847,36.4847,212502.0
2016-06-30 15:40:00,53.39,53.42,53.36,53.39,185250.0,36.4847,36.5052,36.4642,36.4847,185250.0
2016-06-30 15:45:00,53.39,53.5,53.39,53.5,280341.0,36.4847,36.5599,36.4847,36.5599,280341.0
2016-06-30 15:50:00,53.49,53.57,53.47,53.57,311112.0,36.553,36.6077,36.5394,36.6077,311112.0
2016-06-30 15:55:00,53.56,53.64,53.53,53.63,632532.0,36.6009,36.6555,36.5804,36.6487,632532.0
2016-07-01 09:30:00,53.75,53.95,53.73,53.77,259006.0,36.7307,36.8674,36.7171,36.7444,259006.0
2016-07-01 09:35:00,53.76,53.79,53.6,53.67,106337.0,36.7376,36.7581,36.6282,36.676,106337.0
2016-07-01 09:40:00,53.67,53.79,53.66,53.75,215190.0,36.676,36.7581,36.6692,36.7307,215190.0
2016-07-01 09:45:00,53.75,53.87,53.74,53.85,134198.0,36.7307,36.8127,36.7239,36.7991,134198.0
2016-07-01 09:50:00,53.85,53.85,53.76,53.79,128394.0,36.7991,36.7991,36.7376,36.7581,128394.0
2016-07-01 09:55:00,53.78,53.84,53.76,53.82,100081.0,36.7512,36.7922,36.7376,36.7786,100081.0
2016-07-01 10:00:00,53.84,53.86,53.74,53.76,122793.0,36.7922,36.8059,36.7239,36.7376,122793.0
2016-07-01 10:05:00,53.76,53.77,53.66,53.66,77784.0,36.7376,36.7444,36.6692,36.6692,77784.0
2016-07-01 10:10:00,53.67,53.71,53.63,53.66,59298.0,36.676,36.7034,36.6487,36.6692,59298.0
2016-07-01 10:15:00,53.66,53.68,53.53,53.55,56256.0,36.6692,36.6829,36.5804,36.594,56256.0
2016-07-01 10:20:00,53.54,53.55,53.51,53.53,38716.0,36.5872,36.594,36.5667,36.5804,38716.0
2016-07-01 10:25:00,53.52,53.56,53.48,53.55,37911.0,36.5735,36.6009,36.5462,36.594,37911.0
2016-07-01 10:30:00,53.55,53.59,53.53,53.56,39831.0,36.594,36.6214,36.5804,36.6009,39831.0
2016-07-01 10:35:00,53.55,53.56,53.39,53.39,93218.0,36.594,36.6009,36.4847,36.4847,93218.0
2016-07-01 10:40:00,53.39,53.39,53.14,53.15,111886.0,36.4847,36.4847,36.3139,36.3207,111886.0
2016-07-01 10:45:00,53.15,53.18,53.07,53.09,103352.0,36.3207,36.3412,36.266,36.2797,103352.0
2016-07-01 10:50:00,53.09,53.09,53.03,53.07,79439.0,36.2797,36.2797,36.2387,36.266,79439.0
2016-07-01 10:55:00,53.08,53.18,53.08,53.15,59152.0,36.2729,36.3412,36.2729,36.3207,59152.0
2016-07-01 11:00:00,53.14,53.22,53.13,53.22,92307.0,36.3139,36.3685,36.307,36.3685,92307.0
2016-07-01 11:05:00,53.22,53.27,53.2,53.27,107403.0,36.3685,36.4027,36.3549,36.4027,107403.0
2016-07-01 11:10:00,53.28,53.4,53.27,53.36,70743.0,36.4095,36.4915,36.4027,36.4642,70743.0
2016-07-01 11:15:00,53.37,53.5,53.34,53.48,72231.0,36.471,36.5599,36.4505,36.5462,72231.0
2016-07-01 11:20:00,53.48,53.57,53.48,53.56,54140.0,36.5462,36.6077,36.5462,36.6009,54140.0
2016-07-01 11:25:00,53.56,53.67,53.55,53.65,45958.0,36.6009,36.676,36.594,36.6624,45958.0
2016-07-01 11:30:00,53.65,53.65,53.59,53.61,49360.0,36.6624,36.6624,36.6214,36.635,49360.0
2016-07-01 11:35:00,53.63,53.64,53.57,53.64,36466.0,36.6487,36.6555,36.6077,36.6555,36466.0
2016-07-01 11:40:00,53.63,53.68,53.58,53.63,119897.0,36.6487,36.6829,36.6145,36.6487,119897.0
2016-07-01 11:45:00,53.62,53.63,53.55,53.55,55955.0,36.6419,36.6487,36.594,36.594,55955.0
2016-07-01 11:50:00,53.55,53.55,53.47,53.52,35232.0,36.594,36.594,36.5394,36.5735,35232.0
2016-07-01 11:55:00,53.52,53.6,53.52,53.6,44388.0,36.5735,36.6282,36.5735,36.6282,44388.0
2016-07-01 12:00:00,53.6,53.62,53.57,53.62,87883.0,36.6282,36.6419,36.6077,36.6419,87883.0
2016-07-01 12:05:00,53.61,53.63,53.56,53.58,60996.0,36.635,36.6487,36.6009,36.6145,60996.0
2016-07-01 12:10:00,53.58,53.59,53.53,53.55,79135.0,36.6145,36.6214,36.5804,36.594,79135.0
2016-07-01 12:15:00,53.55,53.56,53.54,53.55,17854.0,36.594,36.6009,36.5872,36.594,17854.0
2016-07-01 12:20:00,53.55,53.55,53.5,53.51,36546.0,36.594,36.594,36.5599,36.5667,36546.0
2016-07-01 12:25:00,53.52,53.54,53.5,53.54,24680.0,36.5735,36.5872,36.5599,36.5872,24680.0
2016-07-01 12:30:00,53.54,53.56,53.52,53.55,34266.0,36.5872,36.6009,36.5735,36.594,34266.0
2016-07-01 12:35:00,53.55,53.56,53.53,53.56,21732.0,36.594,36.6009,36.5804,36.6009,21732.0
2016-07-01 12:40:00,53.55,53.62,53.55,53.62,37183.0,36.594,36.6419,36.594,36.6419,37183.0
2016-07-01 12:45:00,53.62,53.65,53.61,53.62,37257.0,36.6419,36.6624,36.635,36.6419,37257.0
2016-07-01 12:50:00,53.61,53.61,53.52,53.58,48075.0,36.635,36.635,36.5735,36.6145,48075.0
2016-07-01 12:55:00,53.58,53.6,53.54,53.59,45423.0,36.6145,36.6282,36.5872,36.6214,45423.0
2016-07-01 13:00:00,53.59,53.66,53.58,53.65,70053.0,36.6214,36.6692,36.6145,36.6624,70053.0
2016-07-01 13:05:00,53.66,53.66,53.6,53.63,41590.0,36.6692,36.6692,36.6282,36.6487,41590.0
2016-07-01 13:10:00,53.64,53.68,53.62,53.67,36224.0,36.6555,36.6829,36.6419,36.676,36224.0
2016-07-01 13:15:00,53.66,53.66,53.61,53.62,32973.0,36.6692,36.6692,36.635,36.6419,32973.0
2016-07-01 13:20:00,53.62,53.66,53.61,53.65,38278.0,36.6419,36.6692,36.635,36.6624,38278.0
2016-07-01 13:25:00,53.64,53.65,53.58,53.6,40628.0,36.6555,36.6624,36.6145,36.6282,40628.0
2016-07-01 13:30:00,53.59,53.6,53.56,53.59,31555.0,36.6214,36.6282,36.6009,36.6214,31555.0
2016-07-01 13:35:00,53.59,53.6,53.54,53.57,44212.0,36.6214,36.6282,36.5872,36.6077,44212.0
2016-07-01 13:40:00,53.57,53.6,53.54,53.6,59834.0,36.6077,36.6282,36.5872,36.6282,59834.0
2016-07-01 13:45:00,53.6,53.62,53.58,53.62,36605.0,36.6282,36.6419,36.6145,36.6419,36605.0
2016-07-01 13:50:00,53.63,53.64,53.61,53.63,99001.0,36.6487,36.6555,36.635,36.6487,99001.0
2016-07-01 13:55:00,53.64,53.73,53.63,53.73,67693.0,36.6555,36.7171,36.6487,36.7171,67693.0
2016-07-01 14:00:00,53.73,53.74,53.7,53.7,82806.0,36.7171,36.7239,36.6966,36.6966,82806.0
2016-07-01 14:05:00,53.7,53.74,53.66,53.72,31467.0,36.6966,36.7239,36.6692,36.7102,31467.0
2016-07-01 14:10:00,53.73,53.75,53.69,53.69,52250.0,36.7171,36.7307,36.6897,36.6897,52250.0
2016-07-01 14:15:00,53.7,53.71,53.69,53.7,61776.0,36.6966,36.7034,36.6897,36.6966,61776.0
2016-07-01 14:20:00,53.7,53.72,53.68,53.69,26086.0,36.6966,36.7102,36.6829,36.6897,26086.0
2016-07-01 14:25:00,53.69,53.7,53.65,53.69,35498.0,36.6897,36.6966,36.6624,36.6897,35498.0
2016-07-01 14:30:00,53.68,53.71,53.65,53.66,39414.0,36.6829,36.7034,36.6624,36.6692,39414.0
2016-07-01 14:35:00,53.65,53.72,53.63,53.71,48224.0,36.6624,36.7102,36.6487,36.7034,48224.0
2016-07-01 14:40:00,53.71,53.72,53.69,53.71,26460.0,36.7034,36.7102,36.6897,36.7034,26460.0
2016-07-01 14:45:00,53.7,53.72,53.66,53.68,38073.0,36.6966,36.7102,36.6692,36.6829,38073.0
2016-07-01 14:50:00,53.68,53.71,53.67,53.69,29932.0,36.6829,36.7034,36.676,36.6897,29932.0
2016-07-01 14:55:00,53.7,53.73,53.69,53.71,50541.0,36.6966,36.7171,36.6897,36.7034,50541.0
2016-07-01 15:00:00,53.72,53.73,53.71,53.72,37306.0,36.7102,36.7171,36.7034,36.7102,37306.0
2016-07-01 15:05:00,53.72,53.78,53.71,53.78,88513.0,36.7102,36.7512,36.7034,36.7512,88513.0
2016-07-01 15:10:00,53.76,53.8,53.75,53.8,47322.0,36.7376,36.7649,36.7307,36.7649,47322.0
2016-07-01 15:15:00,53.8,53.82,53.79,53.8,36760.0,36.7649,36.7786,36.7581,36.7649,36760.0
2016-07-01 15:20:00,53.8,53.82,53.78,53.81,50457.0,36.7649,36.7786,36.7512,36.7717,50457.0
2016-07-01 15:25:00,53.81,53.87,53.8,53.83,58333.0,36.7717,36.8127,36.7649,36.7854,58333.0
2016-07-01 15:30:00,53.82,53.82,53.76,53.78,45367.0,36.7786,36.7786,36.7376,36.7512,45367.0
2016-07-01 15:35:00,53.77,53.8,53.71,53.73,58287.0,36.7444,36.7649,36.7034,36.7171,58287.0
2016-07-01 15:40:00,53.73,53.76,53.69,53.73,66709.0,36.7171,36.7376,36.6897,36.7171,66709.0
2016-07-01 15:45:00,53.73,53.74,53.68,53.7,82348.0,36.7171,36.7239,36.6829,36.6966,82348.0
2016-07-01 15:50:00,53.7,53.75,53.69,53.73,87791.0,36.6966,36.7307,36.6897,36.7171,87791.0
2016-07-01 15:55:00,53.73,53.87,53.72,53.82,262349.0,36.7171,36.8127,36.7102,36.7786,262349.0
2016-07-05 09:30:00,53.8,54.0,53.8,53.97,195268.0,36.7649,36.9016,36.7649,36.8811,195268.0
2016-07-05 09:35:00,53.97,54.0,53.95,53.99,139991.0,36.8811,36.9016,36.8674,36.8947,139991.0
2016-07-05 09:40:00,54.0,54.1,53.99,54.08,434889.0,36.9016,36.9699,36.8947,36.9562,434889.0
2016-07-05 09:45:00,54.08,54.18,54.08,54.14,117925.0,36.9562,37.0246,36.9562,36.9972,117925.0
2016-07-05 09:50:00,54.15,54.15,54.06,54.07,62961.0,37.0041,37.0041,36.9426,36.9494,62961.0
2016-07-05 09:55:00,54.08,54.16,54.07,54.13,76433.0,36.9562,37.0109,36.9494,36.9904,76433.0
2016-07-05 10:00:00,54.12,54.25,54.09,54.24,104049.0,36.9836,37.0724,36.9631,37.0656,104049.0
2016-07-05 10:05:00,54.25,54.39,54.24,54.39,135490.0,37.0724,37.1681,37.0656,37.1681,135490.0
2016-07-05 10:10:00,54.39,54.4,54.33,54.35,79490.0,37.1681,37.1749,37.1271,37.1407,79490.0
2016-07-05 10:15:00,54.36,54.42,54.34,54.38,38342.0,37.1476,37.1886,37.1339,37.1612,38342.0
2016-07-05 10:20:00,54.38,54.41,54.31,54.31,45033.0,37.1612,37.1817,37.1134,37.1134,45033.0
2016-07-05 10:25:00,54.31,54.34,54.29,54.31,36587.0,37.1134,37.1339,37.0997,37.1134,36587.0
2016-07-05 10:30:00,54.3,54.32,54.23,54.26,58308.0,37.1066,37.1202,37.0587,37.0792,58308.0
2016-07-05 10:35:00,54.27,54.3,54.21,54.22,42333.0,37.0861,37.1066,37.0451,37.0519,42333.0
2016-07-05 10:40:00,54.22,54.22,54.14,54.16,75887.0,37.0519,37.0519,36.9972,37.0109,75887.0
2016-07-05 10:45:00,54.16,54.25,54.14,54.24,27473.0,37.0109,37.0724,36.9972,37.0656,27473.0
2016-07-05 10:50:00,54.24,54.29,54.21,54.29,48884.0,37.0656,37.0997,37.0451,37.0997,48884.0
2016-07-05 10:55:00,54.29,54.34,54.28,54.32,102344.0,37.0997,37.1339,37.0929,37.1202,102344.0
2016-07-05 11:00:00,54.32,54.35,54.32,54.34,33109.0,37.1202,37.1407,37.1202,37.1339,33109.0
2016-07-05 11:05:00,54.34,54.34,54.27,54.27,94202.0,37.1339,37.1339,37.0861,37.0861,94202.0
2016-07-05 11:10:00,54.27,54.28,54.21,54.23,82466.0,37.0861,37.0929,37.0451,37.0587,82466.0
2016-07-05 11:15:00,54.24,54.33,54.18,54.2,71738.0,37.0656,37.1271,37.0246,37.0382,71738.0
2016-07-05 11:20:00,54.19,54.29,54.18,54.23,95484.0,37.0314,37.0997,37.0246,37.0587,95484.0
2016-07-05 11:25:00,54.23,54.26,54.17,54.18,43583.0,37.0587,37.0792,37.0177,37.0246,43583.0
2016-07-05 11:30:00,54.18,54.24,54.17,54.2,94617.0,37.0246,37.0656,37.0177,37.0382,94617.0
2016-07-05 11:35:00,54.2,54.32,54.19,54.31,143273.0,37.0382,37.1202,37.0314,37.1134,143273.0
2016-07-05 11:40:00,54.31,54.35,54.29,54.33,80081.0,37.1134,37.1407,37.0997,37.1271,80081.0
2016-07-05 11:45:00,54.32,54.33,54.27,54.31,49155.0,37.1202,37.1271,37.0861,37.1134,49155.0
2016-07-05 11:50:00,54.31,54.32,54.21,54.22,61763.0,37.1134,37.1202,37.0451,37.0519,61763.0
2016-07-05 11:55:00,54.23,54.26,54.2,54.25,58786.0,37.0587,37.0792,37.0382,37.0724,58786.0
2016-07-05 12:00:00,54.25,54.25,54.18,54.19,28365.0,37.0724,37.0724,37.0246,37.0314,28365.0
2016-07-05 12:05:00,54.18,54.23,54.18,54.2,37596.0,37.0246,37.0587,37.0246,37.0382,37596.0
2016-07-05 12:10:00,54.19,54.21,54.17,54.18,27826.0,37.0314,37.0451,37.0177,37.0246,27826.0
2016-07-05 12:15:00,54.18,54.29,54.18,54.28,54001.0,37.0246,37.0997,37.0246,37.0929,54001.0
2016-07-05 12:20:00,54.29,54.32,54.28,54.3,32497.0,37.0997,37.1202,37.0929,37.1066,32497.0
2016-07-05 12:25:00,54.29,54.3,54.28,54.29,22236.0,37.0997,37.1066,37.0929,37.0997,22236.0
2016-07-05 12:30:00,54.3,54.3,54.24,54.26,58700.0,37.1066,37.1066,37.0656,37.0792,58700.0
2016-07-05 12:35:00,54.26,54.3,54.25,54.28,41250.0,37.0792,37.1066,37.0724,37.0929,41250.0
2016-07-05 12:40:00,54.28,54.32,54.27,54.3,32956.0,37.0929,37.1202,37.0861,37.1066,32956.0
2016-07-05 12:45:00,54.31,54.31,54.24,54.26,41488.0,37.1134,37.1134,37.0656,37.0792,41488.0
2016-07-05 12:50:00,54.25,54.27,54.23,54.27,20686.0,37.0724,37.0861,37.0587,37.0861,20686.0
2016-07-05 12:55:00,54.27,54.3,54.26,54.29,36144.0,37.0861,37.1066,37.0792,37.0997,36144.0
2016-07-05 13:00:00,54.29,54.31,54.25,54.27,75117.0,37.0997,37.1134,37.0724,37.0861,75117.0
2016-07-05 13:05:00,54.28,54.3,54.26,54.28,58156.0,37.0929,37.1066,37.0792,37.0929,58156.0
2016-07-05 13:10:00,54.29,54.3,54.27,54.29,38493.0,37.0997,37.1066,37.0861,37.0997,38493.0
2016-07-05 13:15:00,54.29,54.34,54.28,54.31,39342.0,37.0997,37.1339,37.0929,37.1134,39342.0
2016-07-05 13:20:00,54.31,54.33,54.26,54.3,34683.0,37.1134,37.1271,37.0792,37.1066,34683.0
2016-07-05 13:25:00,54.31,54.32,54.28,54.29,18660.0,37.1134,37.1202,37.0929,37.0997,18660.0
2016-07-05 13:30:00,54.29,54.32,54.28,54.3,31352.0,37.0997,37.1202,37.0929,37.1066,31352.0
2016-07-05 13:35:00,54.31,54.32,54.26,54.27,32187.0,37.1134,37.1202,37.0792,37.0861,32187.0
2016-07-05 13:40:00,54.27,54.31,54.24,54.31,24161.0,37.0861,37.1134,37.0656,37.1134,24161.0
2016-07-05 13:45:00,54.31,54.32,54.25,54.26,34234.0,37.1134,37.1202,37.0724,37.0792,34234.0
2016-07-05 13:50:00,54.26,54.3,54.25,54.27,27665.0,37.0792,37.1066,37.0724,37.0861,27665.0
2016-07-05 13:55:00,54.28,54.29,54.25,54.25,34025.0,37.0929,37.0997,37.0724,37.0724,34025.0
2016-07-05 14:00:00,54.24,54.31,54.23,54.3,31248.0,37.0656,37.1134,37.0587,37.1066,31248.0
2016-07-05 14:05:00,54.3,54.31,54.28,54.28,30522.0,37.1066,37.1134,37.0929,37.0929,30522.0
2016-07-05 14:10:00,54.28,54.29,54.24,54.27,47063.0,37.0929,37.0997,37.0656,37.0861,47063.0
2016-07-05 14:15:00,54.28,54.3,54.24,54.24,36679.0,37.0929,37.1066,37.0656,37.0656,36679.0
2016-07-05 14:20:00,54.24,54.29,54.24,54.27,28927.0,37.0656,37.0997,37.0656,37.0861,28927.0
2016-07-05 14:25:00,54.28,54.28,54.24,54.25,33956.0,37.0929,37.0929,37.0656,37.0724,33956.0
2016-07-05 14:30:00,54.25,54.27,54.22,54.25,49055.0,37.0724,37.0861,37.0519,37.0724,49055.0
2016-07-05 14:35:00,54.26,54.3,54.25,54.28,32607.0,37.0792,37.1066,37.0724,37.0929,32607.0
2016-07-05 14:40:00,54.28,54.28,54.24,54.26,47239.0,37.0929,37.0929,37.0656,37.0792,47239.0
2016-07-05 14:45:00,54.26,54.26,54.21,54.23,83217.0,37.0792,37.0792,37.0451,37.0587,83217.0
2016-07-05 14:50:00,54.23,54.26,54.21,54.24,41578.0,37.0587,37.0792,37.0451,37.0656,41578.0
2016-07-05 14:55:00,54.23,54.27,54.22,54.25,36337.0,37.0587,37.0861,37.0519,37.0724,36337.0
2016-07-05 15:00:00,54.25,54.3,54.24,54.29,52382.0,37.0724,37.1066,37.0656,37.0997,52382.0
2016-07-05 15:05:00,54.28,54.3,54.25,54.25,71609.0,37.0929,37.1066,37.0724,37.0724,71609.0
2016-07-05 15:10:00,54.26,54.29,54.24,54.28,41401.0,37.0792,37.0997,37.0656,37.0929,41401.0
2016-07-05 15:15:00,54.27,54.31,54.26,54.28,52192.0,37.0861,37.1134,37.0792,37.0929,52192.0
2016-07-05 15:20:00,54.29,54.3,54.28,54.29,29349.0,37.0997,37.1066,37.0929,37.0997,29349.0
2016-07-05 15:25:00,54.3,54.32,54.27,54.28,46369.0,37.1066,37.1202,37.0861,37.0929,46369.0
2016-07-05 15:30:00,54.28,54.32,54.25,54.28,86599.0,37.0929,37.1202,37.0724,37.0929,86599.0
2016-07-05 15:35:00,54.28,54.29,54.21,54.24,109847.0,37.0929,37.0997,37.0451,37.0656,109847.0
2016-07-05 15:40:00,54.24,54.3,54.23,54.3,126926.0,37.0656,37.1066,37.0587,37.1066,126926.0
2016-07-05 15:45:00,54.3,54.31,54.25,54.26,150010.0,37.1066,37.1134,37.0724,37.0792,150010.0
2016-07-05 15:50:00,54.26,54.26,54.22,54.23,108327.0,37.0792,37.0792,37.0519,37.0587,108327.0
2016-07-05 15:55:00,54.23,54.27,54.19,54.24,290742.0,37.0587,37.0861,37.0314,37.0656,290742.0
2016-07-06 09:30:00,54.23,54.49,54.23,54.33,283692.0,37.0587,37.2364,37.0587,37.1271,283692.0
2016-07-06 09:35:00,54.34,54.45,54.33,54.39,66629.0,37.1339,37.2091,37.1271,37.1681,66629.0
2016-07-06 09:40:00,54.39,54.45,54.33,54.41,83715.0,37.1681,37.2091,37.1271,37.1817,83715.0
2016-07-06 09:45:00,54.41,54.42,54.3,54.3,64838.0,37.1817,37.1886,37.1066,37.1066,64838.0
2016-07-06 09:50:00,54.3,54.3,53.94,53.94,128002.0,37.1066,37.1066,36.8606,36.8606,128002.0
2016-07-06 09:55:00,53.95,54.05,53.93,54.0,39652.0,36.8674,36.9357,36.8537,36.9016,39652.0
2016-07-06 10:00:00,54.01,54.13,53.98,54.09,42118.0,36.9084,36.9904,36.8879,36.9631,42118.0
2016-07-06 10:05:00,54.11,54.22,54.1,54.14,64431.0,36.9767,37.0519,36.9699,36.9972,64431.0
2016-07-06 10:10:00,54.13,54.15,54.06,54.06,45850.0,36.9904,37.0041,36.9426,36.9426,45850.0
2016-07-06 10:15:00,54.06,54.13,54.05,54.11,36634.0,36.9426,36.9904,36.9357,36.9767,36634.0
2016-07-06 10:20:00,54.1,54.17,54.05,54.12,58026.0,36.9699,37.0177,36.9357,36.9836,58026.0
2016-07-06 10:25:00,54.13,54.13,54.01,54.08,40784.0,36.9904,36.9904,36.9084,36.9562,40784.0
2016-07-06 10:30:00,54.07,54.17,54.06,54.17,65614.0,36.9494,37.0177,36.9426,37.0177,65614.0
2016-07-06 10:35:00,54.17,54.17,54.05,54.11,120880.0,37.0177,37.0177,36.9357,36.9767,120880.0
2016-07-06 10:40:00,54.1,54.16,54.09,54.16,30262.0,36.9699,37.0109,36.9631,37.0109,30262.0
2016-07-06 10:45:00,54.16,54.17,54.05,54.06,72478.0,37.0109,37.0177,36.9357,36.9426,72478.0
2016-07-06 10:50:00,54.07,54.18,54.07,54.17,55635.0,36.9494,37.0246,36.9494,37.0177,55635.0
2016-07-06 10:55:00,54.16,54.21,54.14,54.21,53734.0,37.0109,37.0451,36.9972,37.0451,53734.0
2016-07-06 11:00:00,54.21,54.22,54.12,54.15,59858.0,37.0451,37.0519,36.9836,37.0041,59858.0
2016-07-06 11:05:00,54.15,54.17,54.02,54.02,40951.0,37.0041,37.0177,36.9152,36.9152,40951.0
2016-07-06 11:10:00,54.03,54.07,54.0,54.02,65400.0,36.9221,36.9494,36.9016,36.9152,65400.0
2016-07-06 11:15:00,54.01,54.04,54.0,54.02,44670.0,36.9084,36.9289,36.9016,36.9152,44670.0
2016-07-06 11:20:00,54.02,54.04,53.96,54.04,62241.0,36.9152,36.9289,36.8742,36.9289,62241.0
2016-07-06 11:25:00,54.04,54.15,54.03,54.15,86427.0,36.9289,37.0041,36.9221,37.0041,86427.0
2016-07-06 11:30:00,54.15,54.23,54.13,54.23,102319.0,37.0041,37.0587,36.9904,37.0587,102319.0
2016-07-06 11:35:00,54.23,54.32,54.22,54.32,64481.0,37.0587,37.1202,37.0519,37.1202,64481.0
2016-07-06 11:40:00,54.31,54.32,54.27,54.32,35345.0,37.1134,37.1202,37.0861,37.1202,35345.0
2016-07-06 11:45:00,54.32,54.32,54.29,54.32,30738.0,37.1202,37.1202,37.0997,37.1202,30738.0
2016-07-06 11:50:00,54.31,54.32,54.28,54.29,66997.0,37.1134,37.1202,37.0929,37.0997,66997.0
2016-07-06 11:55:00,54.29,54.34,54.29,54.32,35694.0,37.0997,37.1339,37.0997,37.1202,35694.0
2016-07-06 12:00:00,54.32,54.32,54.27,54.28,53190.0,37.1202,37.1202,37.0861,37.0929,53190.0
2016-07-06 12:05:00,54.28,54.29,54.25,54.26,38160.0,37.0929,37.0997,37.0724,37.0792,38160.0
2016-07-06 12:10:00,54.26,54.29,54.25,54.27,65579.0,37.0792,37.0997,37.0724,37.0861,65579.0
2016-07-06 12:15:00,54.28,54.29,54.24,54.25,38367.0,37.0929,37.0997,37.0656,37.0724,38367.0
2016-07-06 12:20:00,54.25,54.3,54.25,54.26,26825.0,37.0724,37.1066,37.0724,37.0792,26825.0
2016-07-06 12:25:00,54.25,54.3,54.24,54.27,33205.0,37.0724,37.1066,37.0656,37.0861,33205.0
2016-07-06 12:30:00,54.27,54.28,54.24,54.28,32867.0,37.0861,37.0929,37.0656,37.0929,32867.0
2016-07-06 12:35:00,54.27,54.28,54.21,54.23,25250.0,37.0861,37.0929,37.0451,37.0587,25250.0
2016-07-06 12:40:00,54.22,54.25,54.2,54.21,33196.0,37.0519,37.0724,37.0382,37.0451,33196.0
2016-07-06 12:45:00,54.2,54.23,54.19,54.2,64816.0,37.0382,37.0587,37.0314,37.0382,64816.0
2016-07-06 12:50:00,54.2,54.27,54.19,54.27,52702.0,37.0382,37.0861,37.0314,37.0861,52702.0
2016-07-06 12:55:00,54.27,54.29,54.25,54.27,16189.0,37.0861,37.0997,37.0724,37.0861,16189.0
2016-07-06 13:00:00,54.26,54.27,54.2,54.2,53098.0,37.0792,37.0861,37.0382,37.0382,53098.0
2016-07-06 13:05:00,54.2,54.24,54.2,54.2,24418.0,37.0382,37.0656,37.0382,37.0382,24418.0
2016-07-06 13:10:00,54.2,54.24,54.19,54.23,17545.0,37.0382,37.0656,37.0314,37.0587,17545.0
2016-07-06 13:15:00,54.23,54.24,54.19,54.21,22658.0,37.0587,37.0656,37.0314,37.0451,22658.0
2016-07-06 13:20:00,54.21,54.21,54.18,54.2,26147.0,37.0451,37.0451,37.0246,37.0382,26147.0
2016-07-06 13:25:00,54.2,54.2,54.17,54.18,23405.0,37.0382,37.0382,37.0177,37.0246,23405.0
2016-07-06 13:30:00,54.19,54.2,54.15,54.15,26912.0,37.0314,37.0382,37.0041,37.0041,26912.0
2016-07-06 13:35:00,54.16,54.21,54.16,54.18,59154.0,37.0109,37.0451,37.0109,37.0246,59154.0
2016-07-06 13:40:00,54.18,54.23,54.16,54.22,38508.0,37.0246,37.0587,37.0109,37.0519,38508.0
2016-07-06 13:45:00,54.22,54.24,54.2,54.22,18839.0,37.0519,37.0656,37.0382,37.0519,18839.0
2016-07-06 13:50:00,54.23,54.25,54.21,54.25,24829.0,37.0587,37.0724,37.0451,37.0724,24829.0
2016-07-06 13:55:00,54.25,54.25,54.21,54.22,20315.0,37.0724,37.0724,37.0451,37.0519,20315.0
2016-07-06 14:00:00,54.21,54.34,54.2,54.33,115015.0,37.0451,37.1339,37.0382,37.1271,115015.0
2016-07-06 14:05:00,54.33,54.36,54.32,54.35,20777.0,37.1271,37.1476,37.1202,37.1407,20777.0
2016-07-06 14:10:00,54.35,54.35,54.26,54.26,35338.0,37.1407,37.1407,37.0792,37.0792,35338.0
2016-07-06 14:15:00,54.26,54.36,54.25,54.33,53445.0,37.0792,37.1476,37.0724,37.1271,53445.0
2016-07-06 14:20:00,54.33,54.34,54.29,54.34,25466.0,37.1271,37.1339,37.0997,37.1339,25466.0
2016-07-06 14:25:00,54.33,54.38,54.33,54.37,40892.0,37.1271,37.1612,37.1271,37.1544,40892.0
2016-07-06 14:30:00,54.37,54.38,54.33,54.36,47806.0,37.1544,37.1612,37.1271,37.1476,47806.0
2016-07-06 14:35:00,54.36,54.42,54.34,54.42,49838.0,37.1476,37.1886,37.1339,37.1886,49838.0
2016-07-06 14:40:00,54.42,54.42,54.36,54.39,38428.0,37.1886,37.1886,37.1476,37.1681,38428.0
2016-07-06 14:45:00,54.39,54.42,54.35,54.36,60600.0,37.1681,37.1886,37.1407,37.1476,60600.0
2016-07-06 14:50:00,54.35,54.39,54.33,54.39,29204.0,37.1407,37.1681,37.1271,37.1681,29204.0
2016-07-06 14:55:00,54.39,54.41,54.36,54.39,25644.0,37.1681,37.1817,37.1476,37.1681,25644.0
2016-07-06 15:00:00,54.4,54.4,54.35,54.4,31130.0,37.1749,37.1749,37.1407,37.1749,31130.0
2016-07-06 15:05:00,54.39,54.4,54.35,54.4,71031.0,37.1681,37.1749,37.1407,37.1749,71031.0
2016-07-06 15:10:00,54.39,54.41,54.37,54.39,56172.0,37.1681,37.1817,37.1544,37.1681,56172.0
2016-07-06 15:15:00,54.39,54.41,54.38,54.39,50891.0,37.1681,37.1817,37.1612,37.1681,50891.0
2016-07-06 15:20:00,54.4,54.4,54.35,54.37,44041.0,37.1749,37.1749,37.1407,37.1544,44041.0
2016-07-06 15:25:00,54.36,54.4,54.35,54.37,36348.0,37.1476,37.1749,37.1407,37.1544,36348.0
2016-07-06 15:30:00,54.37,54.39,54.33,54.34,67730.0,37.1544,37.1681,37.1271,37.1339,67730.0
2016-07-06 15:35:00,54.34,54.39,54.32,54.39,80215.0,37.1339,37.1681,37.1202,37.1681,80215.0
2016-07-06 15:40:00,54.39,54.44,54.37,54.38,91159.0,37.1681,37.2022,37.1544,37.1612,91159.0
2016-07-06 15:45:00,54.38,54.39,54.33,54.33,93141.0,37.1612,37.1681,37.1271,37.1271,93141.0
2016-07-06 15:50:00,54.34,54.38,54.33,54.37,90918.0,37.1339,37.1612,37.1271,37.1544,90918.0
2016-07-06 15:55:00,54.38,54.44,54.37,54.44,265991.0,37.1612,37.2022,37.1544,37.2022,265991.0
2016-07-07 09:30:00,54.32,54.32,53.81,53.84,253339.0,37.1202,37.1202,36.7717,36.7922,253339.0
2016-07-07 09:35:00,53.83,53.97,53.81,53.96,74663.0,36.7854,36.8811,36.7717,36.8742,74663.0
2016-07-07 09:40:00,53.96,54.04,53.87,53.99,115138.0,36.8742,36.9289,36.8127,36.8947,115138.0
2016-07-07 09:45:00,53.98,54.03,53.94,53.99,66984.0,36.8879,36.9221,36.8606,36.8947,66984.0
2016-07-07 09:50:00,54.0,54.04,53.96,54.04,71213.0,36.9016,36.9289,36.8742,36.9289,71213.0
2016-07-07 09:55:00,54.04,54.05,53.94,53.95,49277.0,36.9289,36.9357,36.8606,36.8674,49277.0
2016-07-07 10:00:00,53.93,53.96,53.87,53.91,56315.0,36.8537,36.8742,36.8127,36.8401,56315.0
2016-07-07 10:05:00,53.92,53.93,53.86,53.91,51884.0,36.8469,36.8537,36.8059,36.8401,51884.0
2016-07-07 10:10:00,53.9,53.91,53.86,53.86,30966.0,36.8332,36.8401,36.8059,36.8059,30966.0
2016-07-07 10:15:00,53.86,53.86,53.74,53.82,96678.0,36.8059,36.8059,36.7239,36.7786,96678.0
2016-07-07 10:20:00,53.82,53.84,53.72,53.73,95716.0,36.7786,36.7922,36.7102,36.7171,95716.0
2016-07-07 10:25:00,53.73,53.86,53.7,53.85,81355.0,36.7171,36.8059,36.6966,36.7991,81355.0
2016-07-07 10:30:00,53.85,53.88,53.65,53.65,79504.0,36.7991,36.8196,36.6624,36.6624,79504.0
2016-07-07 10:35:00,53.65,53.65,53.6,53.6,48534.0,36.6624,36.6624,36.6282,36.6282,48534.0
2016-07-07 10:40:00,53.6,53.74,53.58,53.74,71041.0,36.6282,36.7239,36.6145,36.7239,71041.0
2016-07-07 10:45:00,53.74,53.77,53.71,53.71,54807.0,36.7239,36.7444,36.7034,36.7034,54807.0
2016-07-07 10:50:00,53.71,53.8,53.7,53.74,51720.0,36.7034,36.7649,36.6966,36.7239,51720.0
2016-07-07 10:55:00,53.73,53.79,53.72,53.77,36683.0,36.7171,36.7581,36.7102,36.7444,36683.0
2016-07-07 11:00:00,53.76,53.95,53.75,53.87,84881.0,36.7376,36.8674,36.7307,36.8127,84881.0
2016-07-07 11:05:00,53.87,53.89,53.79,53.83,40953.0,36.8127,36.8264,36.7581,36.7854,40953.0
2016-07-07 11:10:00,53.84,53.85,53.68,53.69,56047.0,36.7922,36.7991,36.6829,36.6897,56047.0
2016-07-07 11:15:00,53.69,53.7,53.6,53.62,53834.0,36.6897,36.6966,36.6282,36.6419,53834.0
2016-07-07 11:20:00,53.62,53.66,53.6,53.63,55075.0,36.6419,36.6692,36.6282,36.6487,55075.0
2016-07-07 11:25:00,53.63,53.72,53.62,53.7,72128.0,36.6487,36.7102,36.6419,36.6966,72128.0
2016-07-07 11:30:00,53.7,53.72,53.66,53.71,47911.0,36.6966,36.7102,36.6692,36.7034,47911.0
2016-07-07 11:35:00,53.7,53.72,53.67,53.71,51007.0,36.6966,36.7102,36.676,36.7034,51007.0
2016-07-07 11:40:00,53.71,53.85,53.7,53.84,69348.0,36.7034,36.7991,36.6966,36.7922,69348.0
2016-07-07 11:45:00,53.84,53.92,53.83,53.84,53106.0,36.7922,36.8469,36.7854,36.7922,53106.0
2016-07-07 11:50:00,53.84,53.91,53.82,53.86,93459.0,36.7922,36.8401,36.7786,36.8059,93459.0
2016-07-07 11:55:00,53.86,53.87,53.79,53.82,61329.0,36.8059,36.8127,36.7581,36.7786,61329.0
2016-07-07 12:00:00,53.82,53.86,53.82,53.82,56867.0,36.7786,36.8059,36.7786,36.7786,56867.0
2016-07-07 12:05:00,53.82,53.84,53.79,53.81,33324.0,36.7786,36.7922,36.7581,36.7717,33324.0
2016-07-07 12:10:00,53.81,53.85,53.81,53.85,27042.0,36.7717,36.7991,36.7717,36.7991,27042.0
2016-07-07 12:15:00,53.85,53.87,53.83,53.87,59613.0,36.7991,36.8127,36.7854,36.8127,59613.0
2016-07-07 12:20:00,53.88,53.89,53.84,53.86,35389.0,36.8196,36.8264,36.7922,36.8059,35389.0
2016-07-07 12:25:00,53.86,53.87,53.79,53.81,27061.0,36.8059,36.8127,36.7581,36.7717,27061.0
2016-07-07 12:30:00,53.81,53.86,53.79,53.85,33677.0,36.7717,36.8059,36.7581,36.7991,33677.0
2016-07-07 12:35:00,53.85,53.87,53.82,53.82,26065.0,36.7991,36.8127,36.7786,36.7786,26065.0
2016-07-07 12:40:00,53.81,53.83,53.77,53.77,38708.0,36.7717,36.7854,36.7444,36.7444,38708.0
2016-07-07 12:45:00,53.77,53.79,53.74,53.75,53371.0,36.7444,36.7581,36.7239,36.7307,53371.0
2016-07-07 12:50:00,53.74,53.8,53.73,53.73,38246.0,36.7239,36.7649,36.7171,36.7171,38246.0
2016-07-07 12:55:00,53.73,53.73,53.69,53.7,31065.0,36.7171,36.7171,36.6897,36.6966,31065.0
2016-07-07 13:00:00,53.69,53.73,53.68,53.72,35162.0,36.6897,36.7171,36.6829,36.7102,35162.0
2016-07-07 13:05:00,53.72,53.77,53.69,53.75,27592.0,36.7102,36.7444,36.6897,36.7307,27592.0
2016-07-07 13:10:00,53.75,53.8,53.74,53.79,27381.0,36.7307,36.7649,36.7239,36.7581,27381.0
2016-07-07 13:15:00,53.78,53.79,53.75,53.79,10233.0,36.7512,36.7581,36.7307,36.7581,10233.0
2016-07-07 13:20:00,53.78,53.79,53.73,53.76,36531.0,36.7512,36.7581,36.7171,36.7376,36531.0
2016-07-07 13:25:00,53.77,53.78,53.72,53.73,27150.0,36.7444,36.7512,36.7102,36.7171,27150.0
2016-07-07 13:30:00,53.73,53.77,53.72,53.75,36849.0,36.7171,36.7444,36.7102,36.7307,36849.0
2016-07-07 13:35:00,53.74,53.83,53.74,53.83,51444.0,36.7239,36.7854,36.7239,36.7854,51444.0
2016-07-07 13:40:00,53.82,53.82,53.78,53.8,17546.0,36.7786,36.7786,36.7512,36.7649,17546.0
2016-07-07 13:45:00,53.8,53.84,53.77,53.78,16922.0,36.7649,36.7922,36.7444,36.7512,16922.0
2016-07-07 13:50:00,53.77,53.78,53.72,53.73,23456.0,36.7444,36.7512,36.7102,36.7171,23456.0
2016-07-07 13:55:00,53.73,53.73,53.69,53.73,37190.0,36.7171,36.7171,36.6897,36.7171,37190.0
2016-07-07 14:00:00,53.72,53.73,53.67,53.7,36921.0,36.7102,36.7171,36.676,36.6966,36921.0
2016-07-07 14:05:00,53.7,53.77,53.68,53.71,31230.0,36.6966,36.7444,36.6829,36.7034,31230.0
2016-07-07 14:10:00,53.71,53.71,53.65,53.66,41570.0,36.7034,36.7034,36.6624,36.6692,41570.0
2016-07-07 14:15:00,53.66,53.69,53.65,53.67,30007.0,36.6692,36.6897,36.6624,36.676,30007.0
2016-07-07 14:20:00,53.67,53.68,53.63,53.64,27534.0,36.676,36.6829,36.6487,36.6555,27534.0
2016-07-07 14:25:00,53.64,53.66,53.63,53.64,22612.0,36.6555,36.6692,36.6487,36.6555,22612.0
2016-07-07 14:30:00,53.64,53.67,53.61,53.61,27062.0,36.6555,36.676,36.635,36.635,27062.0
2016-07-07 14:35:00,53.62,53.68,53.6,53.66,21718.0,36.6419,36.6829,36.6282,36.6692,21718.0
2016-07-07 14:40:00,53.66,53.66,53.59,53.6,29833.0,36.6692,36.6692,36.6214,36.6282,29833.0
2016-07-07 14:45:00,53.6,53.63,53.59,53.59,13097.0,36.6282,36.6487,36.6214,36.6214,13097.0
2016-07-07 14:50:00,53.59,53.6,53.53,53.59,48910.0,36.6214,36.6282,36.5804,36.6214,48910.0
2016-07-07 14:55:00,53.59,53.59,53.55,53.57,36405.0,36.6214,36.6214,36.594,36.6077,36405.0
2016-07-07 15:00:00,53.56,53.65,53.56,53.63,56559.0,36.6009,36.6624,36.6009,36.6487,56559.0
2016-07-07 15:05:00,53.63,53.64,53.58,53.62,39729.0,36.6487,36.6555,36.6145,36.6419,39729.0
2016-07-07 15:10:00,53.62,53.63,53.59,53.6,43984.0,36.6419,36.6487,36.6214,36.6282,43984.0
2016-07-07 15:15:00,53.59,53.6,53.53,53.54,45702.0,36.6214,36.6282,36.5804,36.5872,45702.0
2016-07-07 15:20:00,53.54,53.56,53.5,53.54,63664.0,36.5872,36.6009,36.5599,36.5872,63664.0
2016-07-07 15:25:00,53.54,53.57,53.53,53.55,36032.0,36.5872,36.6077,36.5804,36.594,36032.0
2016-07-07 15:30:00,53.55,53.6,53.54,53.59,54116.0,36.594,36.6282,36.5872,36.6214,54116.0
2016-07-07 15:35:00,53.59,53.62,53.58,53.61,75766.0,36.6214,36.6419,36.6145,36.635,75766.0
2016-07-07 15:40:00,53.6,53.64,53.6,53.63,140961.0,36.6282,36.6555,36.6282,36.6487,140961.0
2016-07-07 15:45:00,53.63,53.66,53.61,53.62,100857.0,36.6487,36.6692,36.635,36.6419,100857.0
2016-07-07 15:50:00,53.62,53.63,53.6,53.61,101173.0,36.6419,36.6487,36.6282,36.635,101173.0
2016-07-07 15:55:00,53.6,53.66,53.6,53.64,279279.0,36.6282,36.6692,36.6282,36.6555,279279.0
2016-07-08 09:30:00,53.42,53.46,52.95,53.2,229228.0,36.5052,36.5325,36.184,36.3549,229228.0
2016-07-08 09:35:00,53.18,53.35,53.18,53.31,60604.0,36.3412,36.4574,36.3412,36.43,60604.0
2016-07-08 09:40:00,53.3,53.33,53.04,53.15,105030.0,36.4232,36.4437,36.2455,36.3207,105030.0
2016-07-08 09:45:00,53.15,53.25,53.13,53.22,100259.0,36.3207,36.389,36.307,36.3685,100259.0
2016-07-08 09:50:00,53.21,53.26,53.19,53.24,66611.0,36.3617,36.3959,36.348,36.3822,66611.0
2016-07-08 09:55:00,53.24,53.28,53.2,53.2,56449.0,36.3822,36.4095,36.3549,36.3549,56449.0
2016-07-08 10:00:00,53.2,53.25,53.15,53.23,95123.0,36.3549,36.389,36.3207,36.3754,95123.0
2016-07-08 10:05:00,53.23,53.53,53.23,53.53,103109.0,36.3754,36.5804,36.3754,36.5804,103109.0
2016-07-08 10:10:00,53.52,53.58,53.43,53.43,119005.0,36.5735,36.6145,36.512,36.512,119005.0
2016-07-08 10:15:00,53.44,53.57,53.44,53.57,147120.0,36.5189,36.6077,36.5189,36.6077,147120.0
2016-07-08 10:20:00,53.57,53.78,53.57,53.65,81491.0,36.6077,36.7512,36.6077,36.6624,81491.0
2016-07-08 10:25:00,53.65,53.69,53.59,53.6,39369.0,36.6624,36.6897,36.6214,36.6282,39369.0
2016-07-08 10:30:00,53.61,53.71,53.54,53.69,36708.0,36.635,36.7034,36.5872,36.6897,36708.0
2016-07-08 10:35:00,53.69,53.69,53.61,53.65,34109.0,36.6897,36.6897,36.635,36.6624,34109.0
2016-07-08 10:40:00,53.65,53.69,53.62,53.68,35983.0,36.6624,36.6897,36.6419,36.6829,35983.0
2016-07-08 10:45:00,53.67,53.71,53.66,53.69,37867.0,36.676,36.7034,36.6692,36.6897,37867.0
2016-07-08 10:50:00,53.69,53.7,53.65,53.69,26038.0,36.6897,36.6966,36.6624,36.6897,26038.0
2016-07-08 10:55:00,53.7,53.73,53.69,53.7,25263.0,36.6966,36.7171,36.6897,36.6966,25263.0
2016-07-08 11:00:00,53.71,53.75,53.69,53.75,23205.0,36.7034,36.7307,36.6897,36.7307,23205.0
2016-07-08 11:05:00,53.75,53.8,53.74,53.8,19179.0,36.7307,36.7649,36.7239,36.7649,19179.0
2016-07-08 11:10:00,53.8,53.84,53.78,53.79,36324.0,36.7649,36.7922,36.7512,36.7581,36324.0
2016-07-08 11:15:00,53.79,53.79,53.64,53.64,69811.0,36.7581,36.7581,36.6555,36.6555,69811.0
2016-07-08 11:20:00,53.65,53.69,53.62,53.66,46439.0,36.6624,36.6897,36.6419,36.6692,46439.0
2016-07-08 11:25:00,53.66,53.67,53.61,53.65,40521.0,36.6692,36.676,36.635,36.6624,40521.0
2016-07-08 11:30:00,53.66,53.67,53.62,53.64,33600.0,36.6692,36.676,36.6419,36.6555,33600.0
2016-07-08 11:35:00,53.64,53.64,53.61,53.64,42669.0,36.6555,36.6555,36.635,36.6555,42669.0
2016-07-08 11:40:00,53.64,53.65,53.61,53.63,55507.0,36.6555,36.6624,36.635,36.6487,55507.0
2016-07-08 11:45:00,53.63,53.67,53.63,53.66,34264.0,36.6487,36.676,36.6487,36.6692,34264.0
2016-07-08 11:50:00,53.67,53.71,53.66,53.66,26354.0,36.676,36.7034,36.6692,36.6692,26354.0
2016-07-08 11:55:00,53.66,53.74,53.66,53.73,27773.0,36.6692,36.7239,36.6692,36.7171,27773.0
2016-07-08 12:00:00,53.73,53.77,53.7,53.71,59056.0,36.7171,36.7444,36.6966,36.7034,59056.0
2016-07-08 12:05:00,53.7,53.74,53.7,53.7,29272.0,36.6966,36.7239,36.6966,36.6966,29272.0
2016-07-08 12:10:00,53.7,53.73,53.68,53.73,23172.0,36.6966,36.7171,36.6829,36.7171,23172.0
2016-07-08 12:15:00,53.72,53.76,53.71,53.74,42645.0,36.7102,36.7376,36.7034,36.7239,42645.0
2016-07-08 12:20:00,53.75,53.75,53.73,53.73,53416.0,36.7307,36.7307,36.7171,36.7171,53416.0
2016-07-08 12:25:00,53.73,53.75,53.68,53.68,29643.0,36.7171,36.7307,36.6829,36.6829,29643.0
2016-07-08 12:30:00,53.68,53.73,53.68,53.71,24349.0,36.6829,36.7171,36.6829,36.7034,24349.0
2016-07-08 12:35:00,53.71,53.71,53.68,53.69,24654.0,36.7034,36.7034,36.6829,36.6897,24654.0
2016-07-08 12:40:00,53.69,53.71,53.68,53.7,29010.0,36.6897,36.7034,36.6829,36.6966,29010.0
2016-07-08 12:45:00,53.7,53.78,53.69,53.75,40027.0,36.6966,36.7512,36.6897,36.7307,40027.0
2016-07-08 12:50:00,53.76,53.76,53.69,53.73,49295.0,36.7376,36.7376,36.6897,36.7171,49295.0
2016-07-08 12:55:00,53.72,53.74,53.7,53.73,44181.0,36.7102,36.7239,36.6966,36.7171,44181.0
2016-07-08 13:00:00,53.73,53.77,53.72,53.76,30788.0,36.7171,36.7444,36.7102,36.7376,30788.0
2016-07-08 13:05:00,53.76,53.78,53.75,53.75,31373.0,36.7376,36.7512,36.7307,36.7307,31373.0
2016-07-08 13:10:00,53.75,53.76,53.72,53.74,29637.0,36.7307,36.7376,36.7102,36.7239,29637.0
2016-07-08 13:15:00,53.74,53.74,53.69,53.73,61506.0,36.7239,36.7239,36.6897,36.7171,61506.0
2016-07-08 13:20:00,53.74,53.79,53.74,53.79,67891.0,36.7239,36.7581,36.7239,36.7581,67891.0
2016-07-08 13:25:00,53.79,53.82,53.77,53.79,88476.0,36.7581,36.7786,36.7444,36.7581,88476.0
2016-07-08 13:30:00,53.78,53.8,53.77,53.8,25210.0,36.7512,36.7649,36.7444,36.7649,25210.0
2016-07-08 13:35:00,53.79,53.81,53.77,53.81,36325.0,36.7581,36.7717,36.7444,36.7717,36325.0
2016-07-08 13:40:00,53.8,53.81,53.78,53.8,34718.0,36.7649,36.7717,36.7512,36.7649,34718.0
2016-07-08 13:45:00,53.79,53.81,53.78,53.79,44537.0,36.7581,36.7717,36.7512,36.7581,44537.0
2016-07-08 13:50:00,53.8,53.81,53.79,53.81,18096.0,36.7649,36.7717,36.7581,36.7717,18096.0
2016-07-08 13:55:00,53.81,53.83,53.78,53.79,54950.0,36.7717,36.7854,36.7512,36.7581,54950.0
2016-07-08 14:00:00,53.79,53.84,53.76,53.83,45444.0,36.7581,36.7922,36.7376,36.7854,45444.0
2016-07-08 14:05:00,53.83,53.85,53.82,53.85,30026.0,36.7854,36.7991,36.7786,36.7991,30026.0
2016-07-08 14:10:00,53.84,53.91,53.84,53.9,50764.0,36.7922,36.8401,36.7922,36.8332,50764.0
2016-07-08 14:15:00,53.9,53.93,53.89,53.92,42072.0,36.8332,36.8537,36.8264,36.8469,42072.0
2016-07-08 14:20:00,53.92,53.94,53.91,53.93,56579.0,36.8469,36.8606,36.8401,36.8537,56579.0
2016-07-08 14:25:00,53.93,53.96,53.93,53.96,24051.0,36.8537,36.8742,36.8537,36.8742,24051.0
2016-07-08 14:30:00,53.95,53.97,53.94,53.96,62771.0,36.8674,36.8811,36.8606,36.8742,62771.0
2016-07-08 14:35:00,53.96,53.99,53.95,53.97,57989.0,36.8742,36.8947,36.8674,36.8811,57989.0
2016-07-08 14:40:00,53.97,53.99,53.96,53.99,39938.0,36.8811,36.8947,36.8742,36.8947,39938.0
2016-07-08 14:45:00,53.99,54.0,53.97,53.98,62510.0,36.8947,36.9016,36.8811,36.8879,62510.0
2016-07-08 14:50:00,53.98,53.98,53.93,53.98,39771.0,36.8879,36.8879,36.8537,36.8879,39771.0
2016-07-08 14:55:00,53.98,53.98,53.95,53.96,21810.0,36.8879,36.8879,36.8674,36.8742,21810.0
2016-07-08 15:00:00,53.95,53.99,53.95,53.97,82673.0,36.8674,36.8947,36.8674,36.8811,82673.0
2016-07-08 15:05:00,53.97,53.98,53.96,53.97,58237.0,36.8811,36.8879,36.8742,36.8811,58237.0
2016-07-08 15:10:00,53.97,54.0,53.96,53.99,34419.0,36.8811,36.9016,36.8742,36.8947,34419.0
2016-07-08 15:15:00,54.0,54.03,53.99,54.02,85077.0,36.9016,36.9221,36.8947,36.9152,85077.0
2016-07-08 15:20:00,54.02,54.05,54.02,54.05,70690.0,36.9152,36.9357,36.9152,36.9357,70690.0
2016-07-08 15:25:00,54.05,54.05,53.99,53.99,82083.0,36.9357,36.9357,36.8947,36.8947,82083.0
2016-07-08 15:30:00,54.0,54.03,53.98,54.03,72015.0,36.9016,36.9221,36.8879,36.9221,72015.0
2016-07-08 15:35:00,54.02,54.03,54.0,54.0,72060.0,36.9152,36.9221,36.9016,36.9016,72060.0
2016-07-08 15:40:00,54.01,54.02,53.99,54.01,80759.0,36.9084,36.9152,36.8947,36.9084,80759.0
2016-07-08 15:45:00,54.0,54.05,53.99,54.05,102328.0,36.9016,36.9357,36.8947,36.9357,102328.0
2016-07-08 15:50:00,54.05,54.05,54.03,54.04,57802.0,36.9357,36.9357,36.9221,36.9289,57802.0
2016-07-08 15:55:00,54.05,54.17,54.04,54.13,328183.0,36.9357,37.0177,36.9289,36.9904,328183.0
2016-07-11 09:30:00,53.89,53.92,53.59,53.79,167390.0,36.8264,36.8469,36.6214,36.7581,167390.0
2016-07-11 09:35:00,53.8,53.81,53.47,53.6,126844.0,36.7649,36.7717,36.5394,36.6282,126844.0
2016-07-11 09:40:00,53.6,53.73,53.59,53.63,82124.0,36.6282,36.7171,36.6214,36.6487,82124.0
2016-07-11 09:45:00,53.62,53.79,53.56,53.67,160390.0,36.6419,36.7581,36.6009,36.676,160390.0
2016-07-11 09:50:00,53.67,53.73,53.66,53.7,92515.0,36.676,36.7171,36.6692,36.6966,92515.0
2016-07-11 09:55:00,53.71,53.76,53.66,53.68,70267.0,36.7034,36.7376,36.6692,36.6829,70267.0
2016-07-11 10:00:00,53.67,53.68,53.54,53.54,104920.0,36.676,36.6829,36.5872,36.5872,104920.0
2016-07-11 10:05:00,53.54,53.55,53.47,53.49,155615.0,36.5872,36.594,36.5394,36.553,155615.0
2016-07-11 10:10:00,53.49,53.62,53.47,53.58,120531.0,36.553,36.6419,36.5394,36.6145,120531.0
2016-07-11 10:15:00,53.57,53.6,53.51,53.52,57227.0,36.6077,36.6282,36.5667,36.5735,57227.0
2016-07-11 10:20:00,53.51,53.69,53.5,53.66,57881.0,36.5667,36.6897,36.5599,36.6692,57881.0
2016-07-11 10:25:00,53.66,53.71,53.61,53.64,68016.0,36.6692,36.7034,36.635,36.6555,68016.0
2016-07-11 10:30:00,53.64,53.67,53.57,53.59,85516.0,36.6555,36.676,36.6077,36.6214,85516.0
2016-07-11 10:35:00,53.58,53.58,53.52,53.56,39715.0,36.6145,36.6145,36.5735,36.6009,39715.0
2016-07-11 10:40:00,53.56,53.62,53.55,53.57,71210.0,36.6009,36.6419,36.594,36.6077,71210.0
2016-07-11 10:45:00,53.57,53.62,53.55,53.58,81667.0,36.6077,36.6419,36.594,36.6145,81667.0
2016-07-11 10:50:00,53.58,53.58,53.5,53.55,122919.0,36.6145,36.6145,36.5599,36.594,122919.0
2016-07-11 10:55:00,53.55,53.57,53.5,53.53,97880.0,36.594,36.6077,36.5599,36.5804,97880.0
2016-07-11 11:00:00,53.54,53.57,53.53,53.54,45719.0,36.5872,36.6077,36.5804,36.5872,45719.0
2016-07-11 11:05:00,53.55,53.6,53.54,53.59,73392.0,36.594,36.6282,36.5872,36.6214,73392.0
2016-07-11 11:10:00,53.6,53.65,53.56,53.6,82032.0,36.6282,36.6624,36.6009,36.6282,82032.0
2016-07-11 11:15:00,53.61,53.69,53.58,53.66,59242.0,36.635,36.6897,36.6145,36.6692,59242.0
2016-07-11 11:20:00,53.66,53.72,53.65,53.69,57354.0,36.6692,36.7102,36.6624,36.6897,57354.0
2016-07-11 11:25:00,53.7,53.71,53.66,53.71,35455.0,36.6966,36.7034,36.6692,36.7034,35455.0
2016-07-11 11:30:00,53.71,53.72,53.63,53.7,52465.0,36.7034,36.7102,36.6487,36.6966,52465.0
2016-07-11 11:35:00,53.7,53.73,53.68,53.72,24345.0,36.6966,36.7171,36.6829,36.7102,24345.0
2016-07-11 11:40:00,53.71,53.74,53.71,53.73,26951.0,36.7034,36.7239,36.7034,36.7171,26951.0
2016-07-11 11:45:00,53.73,53.76,53.71,53.75,55686.0,36.7171,36.7376,36.7034,36.7307,55686.0
2016-07-11 11:50:00,53.76,53.8,53.74,53.8,93311.0,36.7376,36.7649,36.7239,36.7649,93311.0
2016-07-11 11:55:00,53.8,53.83,53.78,53.83,66336.0,36.7649,36.7854,36.7512,36.7854,66336.0
2016-07-11 12:00:00,53.82,53.84,53.79,53.8,32022.0,36.7786,36.7922,36.7581,36.7649,32022.0
2016-07-11 12:05:00,53.79,53.83,53.79,53.83,24947.0,36.7581,36.7854,36.7581,36.7854,24947.0
2016-07-11 12:10:00,53.83,53.86,53.83,53.85,33294.0,36.7854,36.8059,36.7854,36.7991,33294.0
2016-07-11 12:15:00,53.84,53.86,53.83,53.86,16792.0,36.7922,36.8059,36.7854,36.8059,16792.0
2016-07-11 12:20:00,53.86,53.89,53.85,53.88,34618.0,36.8059,36.8264,36.7991,36.8196,34618.0
2016-07-11 12:25:00,53.89,53.89,53.84,53.84,53853.0,36.8264,36.8264,36.7922,36.7922,53853.0
2016-07-11 12:30:00,53.85,53.87,53.83,53.86,26767.0,36.7991,36.8127,36.7854,36.8059,26767.0
2016-07-11 12:35:00,53.86,53.89,53.83,53.88,41172.0,36.8059,36.8264,36.7854,36.8196,41172.0
2016-07-11 12:40:00,53.88,53.9,53.87,53.89,21299.0,36.8196,36.8332,36.8127,36.8264,21299.0
2016-07-11 12:45:00,53.89,53.89,53.86,53.89,26703.0,36.8264,36.8264,36.8059,36.8264,26703.0
2016-07-11 12:50:00,53.89,53.92,53.87,53.91,41793.0,36.8264,36.8469,36.8127,36.8401,41793.0
2016-07-11 12:55:00,53.91,53.94,53.9,53.92,36710.0,36.8401,36.8606,36.8332,36.8469,36710.0
2016-07-11 13:00:00,53.92,53.92,53.89,53.92,18123.0,36.8469,36.8469,36.8264,36.8469,18123.0
2016-07-11 13:05:00,53.92,53.98,53.92,53.97,103966.0,36.8469,36.8879,36.8469,36.8811,103966.0
2016-07-11 13:10:00,53.98,53.99,53.97,53.98,49954.0,36.8879,36.8947,36.8811,36.8879,49954.0
2016-07-11 13:15:00,53.97,54.01,53.97,54.01,79198.0,36.8811,36.9084,36.8811,36.9084,79198.0
2016-07-11 13:20:00,54.0,54.01,53.96,53.96,57763.0,36.9016,36.9084,36.8742,36.8742,57763.0
2016-07-11 13:25:00,53.97,53.98,53.95,53.97,21590.0,36.8811,36.8879,36.8674,36.8811,21590.0
2016-07-11 13:30:00,53.97,54.03,53.96,54.02,107896.0,36.8811,36.9221,36.8742,36.9152,107896.0
2016-07-11 13:35:00,54.03,54.04,54.0,54.02,54130.0,36.9221,36.9289,36.9016,36.9152,54130.0
2016-07-11 13:40:00,54.02,54.06,54.02,54.05,47493.0,36.9152,36.9426,36.9152,36.9357,47493.0
2016-07-11 13:45:00,54.04,54.08,54.04,54.05,43934.0,36.9289,36.9562,36.9289,36.9357,43934.0
2016-07-11 13:50:00,54.05,54.07,54.04,54.05,27746.0,36.9357,36.9494,36.9289,36.9357,27746.0
2016-07-11 13:55:00,54.05,54.06,54.0,54.0,22530.0,36.9357,36.9426,36.9016,36.9016,22530.0
2016-07-11 14:00:00,54.01,54.04,53.99,54.03,24663.0,36.9084,36.9289,36.8947,36.9221,24663.0
2016-07-11 14:05:00,54.02,54.03,53.98,54.01,20659.0,36.9152,36.9221,36.8879,36.9084,20659.0
2016-07-11 14:10:00,54.01,54.01,53.97,53.99,39511.0,36.9084,36.9084,36.8811,36.8947,39511.0
2016-07-11 14:15:00,54.0,54.0,53.95,53.96,35581.0,36.9016,36.9016,36.8674,36.8742,35581.0
2016-07-11 14:20:00,53.95,53.96,53.93,53.93,18840.0,36.8674,36.8742,36.8537,36.8537,18840.0
2016-07-11 14:25:00,53.93,53.94,53.91,53.92,31191.0,36.8537,36.8606,36.8401,36.8469,31191.0
2016-07-11 14:30:00,53.92,53.96,53.92,53.95,11744.0,36.8469,36.8742,36.8469,36.8674,11744.0
2016-07-11 14:35:00,53.96,53.97,53.94,53.94,31666.0,36.8742,36.8811,36.8606,36.8606,31666.0
2016-07-11 14:40:00,53.94,53.95,53.92,53.93,53821.0,36.8606,36.8674,36.8469,36.8537,53821.0
2016-07-11 14:45:00,53.93,53.95,53.89,53.92,67107.0,36.8537,36.8674,36.8264,36.8469,67107.0
2016-07-11 14:50:00,53.92,53.93,53.87,53.88,60142.0,36.8469,36.8537,36.8127,36.8196,60142.0
2016-07-11 14:55:00,53.87,53.88,53.85,53.85,33389.0,36.8127,36.8196,36.7991,36.7991,33389.0
2016-07-11 15:00:00,53.85,53.87,53.85,53.86,77934.0,36.7991,36.8127,36.7991,36.8059,77934.0
2016-07-11 15:05:00,53.86,53.86,53.82,53.84,298215.0,36.8059,36.8059,36.7786,36.7922,298215.0
2016-07-11 15:10:00,53.84,53.84,53.77,53.78,163798.0,36.7922,36.7922,36.7444,36.7512,163798.0
2016-07-11 15:15:00,53.77,53.78,53.73,53.76,137837.0,36.7444,36.7512,36.7171,36.7376,137837.0
2016-07-11 15:20:00,53.76,53.77,53.75,53.77,58313.0,36.7376,36.7444,36.7307,36.7444,58313.0
2016-07-11 15:25:00,53.76,53.77,53.73,53.75,70178.0,36.7376,36.7444,36.7171,36.7307,70178.0
2016-07-11 15:30:00,53.74,53.76,53.73,53.73,72249.0,36.7239,36.7376,36.7171,36.7171,72249.0
2016-07-11 15:35:00,53.73,53.76,53.72,53.76,132823.0,36.7171,36.7376,36.7102,36.7376,132823.0
2016-07-11 15:40:00,53.76,53.77,53.75,53.76,77069.0,36.7376,36.7444,36.7307,36.7376,77069.0
2016-07-11 15:45:00,53.76,53.78,53.75,53.78,70218.0,36.7376,36.7512,36.7307,36.7512,70218.0
2016-07-11 15:50:00,53.78,53.83,53.76,53.83,113492.0,36.7512,36.7854,36.7376,36.7854,113492.0
2016-07-11 15:55:00,53.83,53.84,53.77,53.77,303473.0,36.7854,36.7922,36.7444,36.7444,303473.0
2016-07-12 09:30:00,53.5,53.64,53.33,53.4,218163.0,36.5599,36.6555,36.4437,36.4915,218163.0
2016-07-12 09:35:00,53.39,53.46,53.28,53.35,95604.0,36.4847,36.5325,36.4095,36.4574,95604.0
2016-07-12 09:40:00,53.36,53.39,53.19,53.2,93409.0,36.4642,36.4847,36.348,36.3549,93409.0
2016-07-12 09:45:00,53.21,53.3,53.13,53.27,141435.0,36.3617,36.4232,36.307,36.4027,141435.0
2016-07-12 09:50:00,53.27,53.31,53.13,53.14,101433.0,36.4027,36.43,36.307,36.3139,101433.0
2016-07-12 09:55:00,53.14,53.14,53.04,53.04,70221.0,36.3139,36.3139,36.2455,36.2455,70221.0
2016-07-12 10:00:00,53.05,53.08,53.01,53.05,76964.0,36.2524,36.2729,36.225,36.2524,76964.0
2016-07-12 10:05:00,53.05,53.26,53.03,53.24,96833.0,36.2524,36.3959,36.2387,36.3822,96833.0
2016-07-12 10:10:00,53.24,53.39,53.23,53.38,69922.0,36.3822,36.4847,36.3754,36.4779,69922.0
2016-07-12 10:15:00,53.39,53.39,53.16,53.25,108182.0,36.4847,36.4847,36.3275,36.389,108182.0
2016-07-12 10:20:00,53.26,53.33,53.17,53.26,175592.0,36.3959,36.4437,36.3344,36.3959,175592.0
2016-07-12 10:25:00,53.26,53.35,53.25,53.32,57130.0,36.3959,36.4574,36.389,36.4369,57130.0
2016-07-12 10:30:00,53.32,53.32,53.23,53.24,67217.0,36.4369,36.4369,36.3754,36.3822,67217.0
2016-07-12 10:35:00,53.23,53.29,53.22,53.22,61114.0,36.3754,36.4164,36.3685,36.3685,61114.0
2016-07-12 10:40:00,53.22,53.23,53.14,53.16,58862.0,36.3685,36.3754,36.3139,36.3275,58862.0
2016-07-12 10:45:00,53.16,53.2,53.09,53.1,53627.0,36.3275,36.3549,36.2797,36.2865,53627.0
2016-07-12 10:50:00,53.11,53.15,53.06,53.08,118235.0,36.2934,36.3207,36.2592,36.2729,118235.0
2016-07-12 10:55:00,53.08,53.12,53.05,53.11,86942.0,36.2729,36.3002,36.2524,36.2934,86942.0
2016-07-12 11:00:00,53.11,53.11,53.05,53.1,50051.0,36.2934,36.2934,36.2524,36.2865,50051.0
2016-07-12 11:05:00,53.11,53.11,53.06,53.11,49651.0,36.2934,36.2934,36.2592,36.2934,49651.0
2016-07-12 11:10:00,53.1,53.12,53.09,53.09,56985.0,36.2865,36.3002,36.2797,36.2797,56985.0
2016-07-12 11:15:00,53.09,53.15,53.08,53.09,49706.0,36.2797,36.3207,36.2729,36.2797,49706.0
2016-07-12 11:20:00,53.1,53.2,53.08,53.19,130820.0,36.2865,36.3549,36.2729,36.348,130820.0
2016-07-12 11:25:00,53.19,53.2,53.11,53.14,177167.0,36.348,36.3549,36.2934,36.3139,177167.0
2016-07-12 11:30:00,53.14,53.14,53.08,53.09,61693.0,36.3139,36.3139,36.2729,36.2797,61693.0
2016-07-12 11:35:00,53.1,53.1,53.06,53.07,48166.0,36.2865,36.2865,36.2592,36.266,48166.0
2016-07-12 11:40:00,53.07,53.09,53.05,53.06,29479.0,36.266,36.2797,36.2524,36.2592,29479.0
2016-07-12 11:45:00,53.07,53.09,53.03,53.03,34453.0,36.266,36.2797,36.2387,36.2387,34453.0
2016-07-12 11:50:00,53.04,53.04,53.01,53.02,46054.0,36.2455,36.2455,36.225,36.2319,46054.0
2016-07-12 11:55:00,53.01,53.04,53.0,53.02,56154.0,36.225,36.2455,36.2182,36.2319,56154.0
2016-07-12 12:00:00,53.03,53.1,53.02,53.1,40555.0,36.2387,36.2865,36.2319,36.2865,40555.0
2016-07-12 12:05:00,53.1,53.11,53.05,53.06,49107.0,36.2865,36.2934,36.2524,36.2592,49107.0
2016-07-12 12:10:00,53.05,53.09,53.05,53.07,22998.0,36.2524,36.2797,36.2524,36.266,22998.0
2016-07-12 12:15:00,53.07,53.08,53.04,53.05,51198.0,36.266,36.2729,36.2455,36.2524,51198.0
2016-07-12 12:20:00,53.05,53.07,53.04,53.05,24021.0,36.2524,36.266,36.2455,36.2524,24021.0
2016-07-12 12:25:00,53.06,53.11,53.03,53.09,27098.0,36.2592,36.2934,36.2387,36.2797,27098.0
2016-07-12 12:30:00,53.09,53.11,53.05,53.11,34786.0,36.2797,36.2934,36.2524,36.2934,34786.0
2016-07-12 12:35:00,53.11,53.11,53.06,53.06,32539.0,36.2934,36.2934,36.2592,36.2592,32539.0
2016-07-12 12:40:00,53.07,53.11,53.05,53.1,26441.0,36.266,36.2934,36.2524,36.2865,26441.0
2016-07-12 12:45:00,53.09,53.17,53.09,53.15,25649.0,36.2797,36.3344,36.2797,36.3207,25649.0
2016-07-12 12:50:00,53.15,53.15,53.11,53.15,38612.0,36.3207,36.3207,36.2934,36.3207,38612.0
2016-07-12 12:55:00,53.15,53.18,53.11,53.18,37029.0,36.3207,36.3412,36.2934,36.3412,37029.0
2016-07-12 13:00:00,53.18,53.2,53.14,53.14,66750.0,36.3412,36.3549,36.3139,36.3139,66750.0
2016-07-12 13:05:00,53.14,53.15,53.1,53.15,34442.0,36.3139,36.3207,36.2865,36.3207,34442.0
2016-07-12 13:10:00,53.16,53.19,53.14,53.14,28590.0,36.3275,36.348,36.3139,36.3139,28590.0
2016-07-12 13:15:00,53.14,53.16,53.14,53.15,31651.0,36.3139,36.3275,36.3139,36.3207,31651.0
2016-07-12 13:20:00,53.15,53.17,53.12,53.14,38594.0,36.3207,36.3344,36.3002,36.3139,38594.0
2016-07-12 13:25:00,53.15,53.16,53.12,53.14,45733.0,36.3207,36.3275,36.3002,36.3139,45733.0
2016-07-12 13:30:00,53.14,53.17,53.12,53.12,31748.0,36.3139,36.3344,36.3002,36.3002,31748.0
2016-07-12 13:35:00,53.13,53.13,53.09,53.11,17123.0,36.307,36.307,36.2797,36.2934,17123.0
2016-07-12 13:40:00,53.11,53.15,53.1,53.13,53046.0,36.2934,36.3207,36.2865,36.307,53046.0
2016-07-12 13:45:00,53.13,53.17,53.11,53.15,124864.0,36.307,36.3344,36.2934,36.3207,124864.0
2016-07-12 13:50:00,53.15,53.22,53.14,53.2,85282.0,36.3207,36.3685,36.3139,36.3549,85282.0
2016-07-12 13:55:00,53.2,53.2,53.17,53.2,34084.0,36.3549,36.3549,36.3344,36.3549,34084.0
2016-07-12 14:00:00,53.19,53.22,53.16,53.21,51959.0,36.348,36.3685,36.3275,36.3617,51959.0
2016-07-12 14:05:00,53.22,53.23,53.16,53.22,32756.0,36.3685,36.3754,36.3275,36.3685,32756.0
2016-07-12 14:10:00,53.23,53.25,53.19,53.24,32604.0,36.3754,36.389,36.348,36.3822,32604.0
2016-07-12 14:15:00,53.24,53.25,53.21,53.25,22444.0,36.3822,36.389,36.3617,36.389,22444.0
2016-07-12 14:20:00,53.23,53.25,53.19,53.21,42082.0,36.3754,36.389,36.348,36.3617,42082.0
2016-07-12 14:25:00,53.21,53.21,53.17,53.17,22454.0,36.3617,36.3617,36.3344,36.3344,22454.0
2016-07-12 14:30:00,53.18,53.19,53.16,53.17,36110.0,36.3412,36.348,36.3275,36.3344,36110.0
2016-07-12 14:35:00,53.16,53.2,53.15,53.18,49551.0,36.3275,36.3549,36.3207,36.3412,49551.0
2016-07-12 14:40:00,53.18,53.19,53.17,53.19,14283.0,36.3412,36.348,36.3344,36.348,14283.0
2016-07-12 14:45:00,53.19,53.22,53.17,53.17,47349.0,36.348,36.3685,36.3344,36.3344,47349.0
2016-07-12 14:50:00,53.17,53.17,53.12,53.13,38513.0,36.3344,36.3344,36.3002,36.307,38513.0
2016-07-12 14:55:00,53.13,53.13,53.1,53.13,22667.0,36.307,36.307,36.2865,36.307,22667.0
2016-07-12 15:00:00,53.12,53.14,53.1,53.11,37649.0,36.3002,36.3139,36.2865,36.2934,37649.0
2016-07-12 15:05:00,53.1,53.11,53.06,53.07,42064.0,36.2865,36.2934,36.2592,36.266,42064.0
2016-07-12 15:10:00,53.08,53.08,53.04,53.05,41363.0,36.2729,36.2729,36.2455,36.2524,41363.0
2016-07-12 15:15:00,53.05,53.06,53.0,53.02,60028.0,36.2524,36.2592,36.2182,36.2319,60028.0
2016-07-12 15:20:00,53.01,53.02,52.97,52.98,124728.0,36.225,36.2319,36.1977,36.2045,124728.0
2016-07-12 15:25:00,52.98,53.03,52.98,53.02,77220.0,36.2045,36.2387,36.2045,36.2319,77220.0
2016-07-12 15:30:00,53.02,53.03,52.93,52.93,138588.0,36.2319,36.2387,36.1704,36.1704,138588.0
2016-07-12 15:35:00,52.93,52.96,52.87,52.89,119889.0,36.1704,36.1909,36.1294,36.143,119889.0
2016-07-12 15:40:00,52.89,52.91,52.82,52.83,91452.0,36.143,36.1567,36.0952,36.102,91452.0
2016-07-12 15:45:00,52.83,52.84,52.8,52.81,86338.0,36.102,36.1089,36.0815,36.0884,86338.0
2016-07-12 15:50:00,52.82,52.83,52.78,52.8,143246.0,36.0952,36.102,36.0679,36.0815,143246.0
2016-07-12 15:55:00,52.8,52.84,52.79,52.83,259814.0,36.0815,36.1089,36.0747,36.102,259814.0
2016-07-13 09:30:00,53.1,53.19,52.92,53.05,119304.0,36.2865,36.348,36.1635,36.2524,119304.0
2016-07-13 09:35:00,53.05,53.16,52.97,53.07,60297.0,36.2524,36.3275,36.1977,36.266,60297.0
2016-07-13 09:40:00,53.08,53.14,53.03,53.08,92032.0,36.2729,36.3139,36.2387,36.2729,92032.0
2016-07-13 09:45:00,53.08,53.13,53.07,53.11,50787.0,36.2729,36.307,36.266,36.2934,50787.0
2016-07-13 09:50:00,53.11,53.11,53.03,53.03,41241.0,36.2934,36.2934,36.2387,36.2387,41241.0
2016-07-13 09:55:00,53.04,53.05,52.92,52.93,62588.0,36.2455,36.2524,36.1635,36.1704,62588.0
2016-07-13 10:00:00,52.92,53.0,52.88,52.97,69541.0,36.1635,36.2182,36.1362,36.1977,69541.0
2016-07-13 10:05:00,52.97,52.98,52.89,52.92,70179.0,36.1977,36.2045,36.143,36.1635,70179.0
2016-07-13 10:10:00,52.91,52.95,52.87,52.87,40400.0,36.1567,36.184,36.1294,36.1294,40400.0
2016-07-13 10:15:00,52.88,52.95,52.83,52.95,43645.0,36.1362,36.184,36.102,36.184,43645.0
2016-07-13 10:20:00,52.95,52.95,52.89,52.94,142339.0,36.184,36.184,36.143,36.1772,142339.0
2016-07-13 10:25:00,52.94,53.03,52.9,53.01,56820.0,36.1772,36.2387,36.1499,36.225,56820.0
2016-07-13 10:30:00,53.01,53.06,52.95,53.05,95359.0,36.225,36.2592,36.184,36.2524,95359.0
2016-07-13 10:35:00,53.05,53.07,53.01,53.05,91751.0,36.2524,36.266,36.225,36.2524,91751.0
2016-07-13 10:40:00,53.06,53.07,53.02,53.02,80992.0,36.2592,36.266,36.2319,36.2319,80992.0
2016-07-13 10:45:00,53.02,53.09,53.0,53.05,103612.0,36.2319,36.2797,36.2182,36.2524,103612.0
2016-07-13 10:50:00,53.05,53.08,53.04,53.06,38630.0,36.2524,36.2729,36.2455,36.2592,38630.0
2016-07-13 10:55:00,53.05,53.06,53.02,53.02,77381.0,36.2524,36.2592,36.2319,36.2319,77381.0
2016-07-13 11:00:00,53.03,53.04,53.01,53.02,39238.0,36.2387,36.2455,36.225,36.2319,39238.0
2016-07-13 11:05:00,53.03,53.06,53.02,53.05,120717.0,36.2387,36.2592,36.2319,36.2524,120717.0
2016-07-13 11:10:00,53.05,53.09,53.04,53.09,71166.0,36.2524,36.2797,36.2455,36.2797,71166.0
2016-07-13 11:15:00,53.09,53.17,53.08,53.15,92371.0,36.2797,36.3344,36.2729,36.3207,92371.0
2016-07-13 11:20:00,53.14,53.17,53.09,53.1,165737.0,36.3139,36.3344,36.2797,36.2865,165737.0
2016-07-13 11:25:00,53.1,53.11,53.04,53.06,35716.0,36.2865,36.2934,36.2455,36.2592,35716.0
2016-07-13 11:30:00,53.07,53.09,53.03,53.03,38515.0,36.266,36.2797,36.2387,36.2387,38515.0
2016-07-13 11:35:00,53.03,53.05,53.02,53.02,54134.0,36.2387,36.2524,36.2319,36.2319,54134.0
2016-07-13 11:40:00,53.03,53.04,53.0,53.03,32843.0,36.2387,36.2455,36.2182,36.2387,32843.0
2016-07-13 11:45:00,53.03,53.06,53.02,53.02,40281.0,36.2387,36.2592,36.2319,36.2319,40281.0
2016-07-13 11:50:00,53.02,53.03,52.93,52.95,58686.0,36.2319,36.2387,36.1704,36.184,58686.0
2016-07-13 11:55:00,52.94,52.97,52.93,52.94,28241.0,36.1772,36.1977,36.1704,36.1772,28241.0
2016-07-13 12:00:00,52.95,53.0,52.95,52.99,27488.0,36.184,36.2182,36.184,36.2114,27488.0
2016-07-13 12:05:00,53.0,53.03,52.99,53.02,58475.0,36.2182,36.2387,36.2114,36.2319,58475.0
2016-07-13 12:10:00,53.01,53.03,53.01,53.02,25126.0,36.225,36.2387,36.225,36.2319,25126.0
2016-07-13 12:15:00,53.02,53.03,52.99,53.0,34773.0,36.2319,36.2387,36.2114,36.2182,34773.0
2016-07-13 12:20:00,53.0,53.01,52.99,53.01,30154.0,36.2182,36.225,36.2114,36.225,30154.0
2016-07-13 12:25:00,53.01,53.05,53.0,53.04,30804.0,36.225,36.2524,36.2182,36.2455,30804.0
2016-07-13 12:30:00,53.04,53.06,53.02,53.06,17549.0,36.2455,36.2592,36.2319,36.2592,17549.0
2016-07-13 12:35:00,53.05,53.09,53.05,53.06,34027.0,36.2524,36.2797,36.2524,36.2592,34027.0
2016-07-13 12:40:00,53.06,53.08,53.03,53.04,42582.0,36.2592,36.2729,36.2387,36.2455,42582.0
2016-07-13 12:45:00,53.04,53.04,53.02,53.02,76046.0,36.2455,36.2455,36.2319,36.2319,76046.0
2016-07-13 12:50:00,53.02,53.04,53.0,53.04,37952.0,36.2319,36.2455,36.2182,36.2455,37952.0
2016-07-13 12:55:00,53.04,53.04,53.0,53.01,21494.0,36.2455,36.2455,36.2182,36.225,21494.0
2016-07-13 13:00:00,53.02,53.05,53.01,53.05,77547.0,36.2319,36.2524,36.225,36.2524,77547.0
2016-07-13 13:05:00,53.05,53.06,53.02,53.04,29451.0,36.2524,36.2592,36.2319,36.2455,29451.0
2016-07-13 13:10:00,53.04,53.05,53.02,53.03,27495.0,36.2455,36.2524,36.2319,36.2387,27495.0
2016-07-13 13:15:00,53.03,53.04,53.01,53.01,61199.0,36.2387,36.2455,36.225,36.225,61199.0
2016-07-13 13:20:00,53.02,53.02,52.99,52.99,24524.0,36.2319,36.2319,36.2114,36.2114,24524.0
2016-07-13 13:25:00,52.99,53.01,52.99,53.01,23737.0,36.2114,36.225,36.2114,36.225,23737.0
2016-07-13 13:30:00,53.0,53.01,52.99,53.0,27168.0,36.2182,36.225,36.2114,36.2182,27168.0
2016-07-13 13:35:00,52.99,53.0,52.99,53.0,19331.0,36.2114,36.2182,36.2114,36.2182,19331.0
2016-07-13 13:40:00,52.99,53.0,52.99,53.0,19255.0,36.2114,36.2182,36.2114,36.2182,19255.0
2016-07-13 13:45:00,53.0,53.02,52.99,53.01,37830.0,36.2182,36.2319,36.2114,36.225,37830.0
2016-07-13 13:50:00,53.01,53.02,52.99,52.99,33113.0,36.225,36.2319,36.2114,36.2114,33113.0
2016-07-13 13:55:00,52.99,53.0,52.98,52.98,21916.0,36.2114,36.2182,36.2045,36.2045,21916.0
2016-07-13 14:00:00,52.98,52.99,52.95,52.96,38649.0,36.2045,36.2114,36.184,36.1909,38649.0
2016-07-13 14:05:00,52.95,53.0,52.94,52.98,54376.0,36.184,36.2182,36.1772,36.2045,54376.0
2016-07-13 14:10:00,52.97,53.01,52.97,52.98,45958.0,36.1977,36.225,36.1977,36.2045,45958.0
2016-07-13 14:15:00,52.98,53.0,52.94,52.96,57251.0,36.2045,36.2182,36.1772,36.1909,57251.0
2016-07-13 14:20:00,52.95,52.95,52.92,52.95,33518.0,36.184,36.184,36.1635,36.184,33518.0
2016-07-13 14:25:00,52.95,52.97,52.94,52.96,56508.0,36.184,36.1977,36.1772,36.1909,56508.0
2016-07-13 14:30:00,52.95,52.97,52.94,52.94,36171.0,36.184,36.1977,36.1772,36.1772,36171.0
2016-07-13 14:35:00,52.95,53.02,52.94,53.01,45024.0,36.184,36.2319,36.1772,36.225,45024.0
2016-07-13 14:40:00,53.01,53.01,52.99,53.0,14357.0,36.225,36.225,36.2114,36.2182,14357.0
2016-07-13 14:45:00,52.99,53.03,52.97,53.03,35645.0,36.2114,36.2387,36.1977,36.2387,35645.0
2016-07-13 14:50:00,53.02,53.03,52.98,52.99,32271.0,36.2319,36.2387,36.2045,36.2114,32271.0
2016-07-13 14:55:00,52.98,53.02,52.98,53.02,30406.0,36.2045,36.2319,36.2045,36.2319,30406.0
2016-07-13 15:00:00,53.02,53.03,53.01,53.02,46400.0,36.2319,36.2387,36.225,36.2319,46400.0
2016-07-13 15:05:00,53.02,53.03,52.99,53.0,44949.0,36.2319,36.2387,36.2114,36.2182,44949.0
2016-07-13 15:10:00,53.01,53.02,52.98,52.98,46496.0,36.225,36.2319,36.2045,36.2045,46496.0
2016-07-13 15:15:00,52.98,53.03,52.98,53.03,28902.0,36.2045,36.2387,36.2045,36.2387,28902.0
2016-07-13 15:20:00,53.03,53.03,52.99,53.03,39087.0,36.2387,36.2387,36.2114,36.2387,39087.0
2016-07-13 15:25:00,53.03,53.04,53.02,53.03,23529.0,36.2387,36.2455,36.2319,36.2387,23529.0
2016-07-13 15:30:00,53.02,53.1,53.02,53.07,46232.0,36.2319,36.2865,36.2319,36.266,46232.0
2016-07-13 15:35:00,53.07,53.1,53.07,53.1,50390.0,36.266,36.2865,36.266,36.2865,50390.0
2016-07-13 15:40:00,53.1,53.11,53.07,53.08,58566.0,36.2865,36.2934,36.266,36.2729,58566.0
2016-07-13 15:45:00,53.08,53.09,53.07,53.09,47826.0,36.2729,36.2797,36.266,36.2797,47826.0
2016-07-13 15:50:00,53.09,53.1,53.07,53.1,71490.0,36.2797,36.2865,36.266,36.2865,71490.0
2016-07-13 15:55:00,53.1,53.15,53.1,53.12,269014.0,36.2865,36.3207,36.2865,36.3002,269014.0
2016-07-14 09:30:00,53.32,53.48,53.05,53.17,484558.0,36.4369,36.5462,36.2524,36.3344,484558.0
2016-07-14 09:35:00,53.16,53.38,53.05,53.27,319923.0,36.3275,36.4779,36.2524,36.4027,319923.0
2016-07-14 09:40:00,53.27,53.47,53.27,53.37,214690.0,36.4027,36.5394,36.4027,36.471,214690.0
2016-07-14 09:45:00,53.37,53.61,53.36,53.6,177683.0,36.471,36.635,36.4642,36.6282,177683.0
2016-07-14 09:50:00,53.59,53.63,53.52,53.57,149716.0,36.6214,36.6487,36.5735,36.6077,149716.0
2016-07-14 09:55:00,53.57,53.57,53.48,53.51,166605.0,36.6077,36.6077,36.5462,36.5667,166605.0
2016-07-14 10:00:00,53.51,53.52,53.4,53.43,101281.0,36.5667,36.5735,36.4915,36.512,101281.0
2016-07-14 10:05:00,53.43,53.46,53.36,53.37,110162.0,36.512,36.5325,36.4642,36.471,110162.0
2016-07-14 10:10:00,53.36,53.4,53.3,53.3,81804.0,36.4642,36.4915,36.4232,36.4232,81804.0
2016-07-14 10:15:00,53.3,53.34,53.27,53.27,74110.0,36.4232,36.4505,36.4027,36.4027,74110.0
2016-07-14 10:20:00,53.26,53.27,53.12,53.14,113339.0,36.3959,36.4027,36.3002,36.3139,113339.0
2016-07-14 10:25:00,53.15,53.19,53.14,53.16,60646.0,36.3207,36.348,36.3139,36.3275,60646.0
2016-07-14 10:30:00,53.16,53.18,53.11,53.16,61436.0,36.3275,36.3412,36.2934,36.3275,61436.0
2016-07-14 10:35:00,53.16,53.19,53.15,53.17,60201.0,36.3275,36.348,36.3207,36.3344,60201.0
2016-07-14 10:40:00,53.17,53.21,53.15,53.19,96684.0,36.3344,36.3617,36.3207,36.348,96684.0
2016-07-14 10:45:00,53.18,53.19,53.12,53.13,79808.0,36.3412,36.348,36.3002,36.307,79808.0
2016-07-14 10:50:00,53.14,53.21,53.14,53.21,40720.0,36.3139,36.3617,36.3139,36.3617,40720.0
2016-07-14 10:55:00,53.2,53.23,53.17,53.22,58991.0,36.3549,36.3754,36.3344,36.3685,58991.0
2016-07-14 11:00:00,53.22,53.26,53.21,53.26,66173.0,36.3685,36.3959,36.3617,36.3959,66173.0
2016-07-14 11:05:00,53.25,53.31,53.25,53.29,57682.0,36.389,36.43,36.389,36.4164,57682.0
2016-07-14 11:10:00,53.3,53.34,53.28,53.32,32309.0,36.4232,36.4505,36.4095,36.4369,32309.0
2016-07-14 11:15:00,53.31,53.41,53.3,53.41,52514.0,36.43,36.4984,36.4232,36.4984,52514.0
2016-07-14 11:20:00,53.41,53.49,53.38,53.48,122574.0,36.4984,36.553,36.4779,36.5462,122574.0
2016-07-14 11:25:00,53.48,53.49,53.45,53.48,94445.0,36.5462,36.553,36.5257,36.5462,94445.0
2016-07-14 11:30:00,53.47,53.48,53.41,53.42,66309.0,36.5394,36.5462,36.4984,36.5052,66309.0
2016-07-14 11:35:00,53.43,53.43,53.36,53.37,65357.0,36.512,36.512,36.4642,36.471,65357.0
2016-07-14 11:40:00,53.38,53.38,53.34,53.35,68738.0,36.4779,36.4779,36.4505,36.4574,68738.0
2016-07-14 11:45:00,53.35,53.38,53.34,53.38,47827.0,36.4574,36.4779,36.4505,36.4779,47827.0
2016-07-14 11:50:00,53.37,53.38,53.32,53.36,55245.0,36.471,36.4779,36.4369,36.4642,55245.0
2016-07-14 11:55:00,53.36,53.39,53.35,53.37,39773.0,36.4642,36.4847,36.4574,36.471,39773.0
2016-07-14 12:00:00,53.38,53.39,53.34,53.39,57952.0,36.4779,36.4847,36.4505,36.4847,57952.0
2016-07-14 12:05:00,53.38,53.39,53.36,53.37,66643.0,36.4779,36.4847,36.4642,36.471,66643.0
2016-07-14 12:10:00,53.37,53.37,53.35,53.37,44682.0,36.471,36.471,36.4574,36.471,44682.0
2016-07-14 12:15:00,53.37,53.37,53.32,53.35,57660.0,36.471,36.471,36.4369,36.4574,57660.0
2016-07-14 12:20:00,53.34,53.39,53.34,53.37,41616.0,36.4505,36.4847,36.4505,36.471,41616.0
2016-07-14 12:25:00,53.36,53.38,53.34,53.36,39343.0,36.4642,36.4779,36.4505,36.4642,39343.0
2016-07-14 12:30:00,53.36,53.43,53.34,53.43,94871.0,36.4642,36.512,36.4505,36.512,94871.0
2016-07-14 12:35:00,53.43,53.44,53.41,53.44,38087.0,36.512,36.5189,36.4984,36.5189,38087.0
2016-07-14 12:40:00,53.44,53.47,53.44,53.46,56012.0,36.5189,36.5394,36.5189,36.5325,56012.0
2016-07-14 12:45:00,53.46,53.48,53.44,53.48,42398.0,36.5325,36.5462,36.5189,36.5462,42398.0
2016-07-14 12:50:00,53.47,53.49,53.44,53.48,67084.0,36.5394,36.553,36.5189,36.5462,67084.0
2016-07-14 12:55:00,53.47,53.49,53.46,53.49,35670.0,36.5394,36.553,36.5325,36.553,35670.0
2016-07-14 13:00:00,53.48,53.49,53.38,53.39,96561.0,36.5462,36.553,36.4779,36.4847,96561.0
2016-07-14 13:05:00,53.39,53.41,53.34,53.34,129487.0,36.4847,36.4984,36.4505,36.4505,129487.0
2016-07-14 13:10:00,53.35,53.35,53.31,53.31,43353.0,36.4574,36.4574,36.43,36.43,43353.0
2016-07-14 13:15:00,53.31,53.41,53.31,53.41,57109.0,36.43,36.4984,36.43,36.4984,57109.0
2016-07-14 13:20:00,53.41,53.41,53.38,53.38,32527.0,36.4984,36.4984,36.4779,36.4779,32527.0
2016-07-14 13:25:00,53.38,53.4,53.36,53.4,29911.0,36.4779,36.4915,36.4642,36.4915,29911.0
2016-07-14 13:30:00,53.4,53.4,53.37,53.39,79047.0,36.4915,36.4915,36.471,36.4847,79047.0
2016-07-14 13:35:00,53.39,53.44,53.38,53.41,39512.0,36.4847,36.5189,36.4779,36.4984,39512.0
2016-07-14 13:40:00,53.42,53.42,53.4,53.41,24732.0,36.5052,36.5052,36.4915,36.4984,24732.0
2016-07-14 13:45:00,53.4,53.42,53.38,53.4,68528.0,36.4915,36.5052,36.4779,36.4915,68528.0
2016-07-14 13:50:00,53.41,53.41,53.39,53.4,23904.0,36.4984,36.4984,36.4847,36.4915,23904.0
2016-07-14 13:55:00,53.4,53.4,53.35,53.38,58415.0,36.4915,36.4915,36.4574,36.4779,58415.0
2016-07-14 14:00:00,53.39,53.41,53.37,53.41,79564.0,36.4847,36.4984,36.471,36.4984,79564.0
2016-07-14 14:05:00,53.41,53.42,53.4,53.42,43121.0,36.4984,36.5052,36.4915,36.5052,43121.0
2016-07-14 14:10:00,53.41,53.47,53.41,53.47,75548.0,36.4984,36.5394,36.4984,36.5394,75548.0
2016-07-14 14:15:00,53.47,53.49,53.47,53.48,32244.0,36.5394,36.553,36.5394,36.5462,32244.0
2016-07-14 14:20:00,53.48,53.5,53.47,53.48,41945.0,36.5462,36.5599,36.5394,36.5462,41945.0
2016-07-14 14:25:00,53.49,53.5,53.48,53.48,27493.0,36.553,36.5599,36.5462,36.5462,27493.0
2016-07-14 14:30:00,53.48,53.49,53.46,53.46,58141.0,36.5462,36.553,36.5325,36.5325,58141.0
2016-07-14 14:35:00,53.47,53.51,53.45,53.51,58387.0,36.5394,36.5667,36.5257,36.5667,58387.0
2016-07-14 14:40:00,53.51,53.56,53.5,53.55,69425.0,36.5667,36.6009,36.5599,36.594,69425.0
2016-07-14 14:45:00,53.55,53.59,53.54,53.58,60356.0,36.594,36.6214,36.5872,36.6145,60356.0
2016-07-14 14:50:00,53.58,53.63,53.57,53.6,79036.0,36.6145,36.6487,36.6077,36.6282,79036.0
2016-07-14 14:55:00,53.6,53.61,53.59,53.6,56690.0,36.6282,36.635,36.6214,36.6282,56690.0
2016-07-14 15:00:00,53.6,53.61,53.57,53.57,33650.0,36.6282,36.635,36.6077,36.6077,33650.0
2016-07-14 15:05:00,53.58,53.6,53.57,53.6,60700.0,36.6145,36.6282,36.6077,36.6282,60700.0
2016-07-14 15:10:00,53.6,53.62,53.57,53.62,69970.0,36.6282,36.6419,36.6077,36.6419,69970.0
2016-07-14 15:15:00,53.62,53.63,53.61,53.62,50982.0,36.6419,36.6487,36.635,36.6419,50982.0
2016-07-14 15:20:00,53.61,53.66,53.61,53.65,67987.0,36.635,36.6692,36.635,36.6624,67987.0
2016-07-14 15:25:00,53.65,53.67,53.63,53.64,50924.0,36.6624,36.676,36.6487,36.6555,50924.0
2016-07-14 15:30:00,53.63,53.67,53.62,53.66,66953.0,36.6487,36.676,36.6419,36.6692,66953.0
2016-07-14 15:35:00,53.66,53.69,53.65,53.69,76741.0,36.6692,36.6897,36.6624,36.6897,76741.0
2016-07-14 15:40:00,53.69,53.69,53.66,53.66,126527.0,36.6897,36.6897,36.6692,36.6692,126527.0
2016-07-14 15:45:00,53.66,53.67,53.65,53.66,74656.0,36.6692,36.676,36.6624,36.6692,74656.0
2016-07-14 15:50:00,53.66,53.68,53.64,53.68,127238.0,36.6692,36.6829,36.6555,36.6829,127238.0
2016-07-14 15:55:00,53.68,53.7,53.61,53.61,396069.0,36.6829,36.6966,36.635,36.635,396069.0
2016-07-15 09:30:00,53.69,53.87,53.66,53.7,369167.0,36.6897,36.8127,36.6692,36.6966,369167.0
2016-07-15 09:35:00,53.7,53.77,53.59,53.62,56345.0,36.6966,36.7444,36.6214,36.6419,56345.0
2016-07-15 09:40:00,53.63,53.75,53.63,53.64,103223.0,36.6487,36.7307,36.6487,36.6555,103223.0
2016-07-15 09:45:00,53.65,53.72,53.63,53.66,116148.0,36.6624,36.7102,36.6487,36.6692,116148.0
2016-07-15 09:50:00,53.66,53.67,53.58,53.61,53781.0,36.6692,36.676,36.6145,36.635,53781.0
2016-07-15 09:55:00,53.62,53.62,53.47,53.49,44290.0,36.6419,36.6419,36.5394,36.553,44290.0
2016-07-15 10:00:00,53.47,53.59,53.47,53.52,64985.0,36.5394,36.6214,36.5394,36.5735,64985.0
2016-07-15 10:05:00,53.52,53.53,53.48,53.48,70283.0,36.5735,36.5804,36.5462,36.5462,70283.0
2016-07-15 10:10:00,53.49,53.54,53.48,53.53,43695.0,36.553,36.5872,36.5462,36.5804,43695.0
2016-07-15 10:15:00,53.53,53.57,53.51,53.56,26295.0,36.5804,36.6077,36.5667,36.6009,26295.0
2016-07-15 10:20:00,53.56,53.59,53.53,53.56,32650.0,36.6009,36.6214,36.5804,36.6009,32650.0
2016-07-15 10:25:00,53.55,53.6,53.54,53.58,28818.0,36.594,36.6282,36.5872,36.6145,28818.0
2016-07-15 10:30:00,53.58,53.63,53.57,53.62,31585.0,36.6145,36.6487,36.6077,36.6419,31585.0
2016-07-15 10:35:00,53.62,53.63,53.58,53.59,26298.0,36.6419,36.6487,36.6145,36.6214,26298.0
2016-07-15 10:40:00,53.59,53.62,53.57,53.58,30965.0,36.6214,36.6419,36.6077,36.6145,30965.0
2016-07-15 10:45:00,53.59,53.6,53.54,53.57,19407.0,36.6214,36.6282,36.5872,36.6077,19407.0
2016-07-15 10:50:00,53.56,53.57,53.51,53.51,14485.0,36.6009,36.6077,36.5667,36.5667,14485.0
2016-07-15 10:55:00,53.5,53.53,53.49,53.53,32850.0,36.5599,36.5804,36.553,36.5804,32850.0
2016-07-15 11:00:00,53.53,53.59,53.51,53.59,38668.0,36.5804,36.6214,36.5667,36.6214,38668.0
2016-07-15 11:05:00,53.58,53.6,53.52,53.54,76457.0,36.6145,36.6282,36.5735,36.5872,76457.0
2016-07-15 11:10:00,53.54,53.55,53.52,53.54,16452.0,36.5872,36.594,36.5735,36.5872,16452.0
2016-07-15 11:15:00,53.54,53.55,53.44,53.44,79460.0,36.5872,36.594,36.5189,36.5189,79460.0
2016-07-15 11:20:00,53.44,53.45,53.39,53.41,60029.0,36.5189,36.5257,36.4847,36.4984,60029.0
2016-07-15 11:25:00,53.41,53.42,53.37,53.4,47129.0,36.4984,36.5052,36.471,36.4915,47129.0
2016-07-15 11:30:00,53.4,53.41,53.34,53.35,48430.0,36.4915,36.4984,36.4505,36.4574,48430.0
2016-07-15 11:35:00,53.35,53.39,53.32,53.35,53985.0,36.4574,36.4847,36.4369,36.4574,53985.0
2016-07-15 11:40:00,53.35,53.37,53.3,53.32,38550.0,36.4574,36.471,36.4232,36.4369,38550.0
2016-07-15 11:45:00,53.31,53.32,53.25,53.29,48016.0,36.43,36.4369,36.389,36.4164,48016.0
2016-07-15 11:50:00,53.3,53.3,53.23,53.23,49407.0,36.4232,36.4232,36.3754,36.3754,49407.0
2016-07-15 11:55:00,53.23,53.25,53.21,53.24,53167.0,36.3754,36.389,36.3617,36.3822,53167.0
2016-07-15 12:00:00,53.24,53.33,53.22,53.33,42183.0,36.3822,36.4437,36.3685,36.4437,42183.0
2016-07-15 12:05:00,53.33,53.34,53.31,53.33,60458.0,36.4437,36.4505,36.43,36.4437,60458.0
2016-07-15 12:10:00,53.33,53.33,53.3,53.3,20817.0,36.4437,36.4437,36.4232,36.4232,20817.0
2016-07-15 12:15:00,53.31,53.31,53.28,53.3,20715.0,36.43,36.43,36.4095,36.4232,20715.0
2016-07-15 12:20:00,53.31,53.31,53.29,53.3,26529.0,36.43,36.43,36.4164,36.4232,26529.0
2016-07-15 12:25:00,53.3,53.3,53.29,53.3,42469.0,36.4232,36.4232,36.4164,36.4232,42469.0
2016-07-15 12:30:00,53.3,53.3,53.23,53.24,29326.0,36.4232,36.4232,36.3754,36.3822,29326.0
2016-07-15 12:35:00,53.23,53.26,53.22,53.23,36402.0,36.3754,36.3959,36.3685,36.3754,36402.0
2016-07-15 12:40:00,53.23,53.25,53.19,53.25,36001.0,36.3754,36.389,36.348,36.389,36001.0
2016-07-15 12:45:00,53.25,53.27,53.24,53.27,21338.0,36.389,36.4027,36.3822,36.4027,21338.0
2016-07-15 12:50:00,53.28,53.32,53.28,53.28,34285.0,36.4095,36.4369,36.4095,36.4095,34285.0
2016-07-15 12:55:00,53.29,53.3,53.27,53.29,16179.0,36.4164,36.4232,36.4027,36.4164,16179.0
2016-07-15 13:00:00,53.29,53.31,53.28,53.3,29184.0,36.4164,36.43,36.4095,36.4232,29184.0
2016-07-15 13:05:00,53.31,53.35,53.3,53.35,23713.0,36.43,36.4574,36.4232,36.4574,23713.0
2016-07-15 13:10:00,53.35,53.39,53.34,53.38,39530.0,36.4574,36.4847,36.4505,36.4779,39530.0
2016-07-15 13:15:00,53.37,53.39,53.37,53.39,16825.0,36.471,36.4847,36.471,36.4847,16825.0
2016-07-15 13:20:00,53.39,53.41,53.38,53.41,58164.0,36.4847,36.4984,36.4779,36.4984,58164.0
2016-07-15 13:25:00,53.41,53.41,53.39,53.4,15198.0,36.4984,36.4984,36.4847,36.4915,15198.0
2016-07-15 13:30:00,53.4,53.4,53.38,53.39,10803.0,36.4915,36.4915,36.4779,36.4847,10803.0
2016-07-15 13:35:00,53.39,53.4,53.38,53.39,17407.0,36.4847,36.4915,36.4779,36.4847,17407.0
2016-07-15 13:40:00,53.39,53.39,53.36,53.37,35937.0,36.4847,36.4847,36.4642,36.471,35937.0
2016-07-15 13:45:00,53.36,53.39,53.34,53.38,33781.0,36.4642,36.4847,36.4505,36.4779,33781.0
2016-07-15 13:50:00,53.38,53.38,53.35,53.36,15720.0,36.4779,36.4779,36.4574,36.4642,15720.0
2016-07-15 13:55:00,53.35,53.37,53.34,53.36,19784.0,36.4574,36.471,36.4505,36.4642,19784.0
2016-07-15 14:00:00,53.36,53.4,53.35,53.39,26844.0,36.4642,36.4915,36.4574,36.4847,26844.0
2016-07-15 14:05:00,53.38,53.39,53.36,53.39,22099.0,36.4779,36.4847,36.4642,36.4847,22099.0
2016-07-15 14:10:00,53.39,53.42,53.38,53.41,35936.0,36.4847,36.5052,36.4779,36.4984,35936.0
2016-07-15 14:15:00,53.41,53.42,53.39,53.41,32909.0,36.4984,36.5052,36.4847,36.4984,32909.0
2016-07-15 14:20:00,53.4,53.41,53.38,53.39,30455.0,36.4915,36.4984,36.4779,36.4847,30455.0
2016-07-15 14:25:00,53.39,53.42,53.38,53.42,16862.0,36.4847,36.5052,36.4779,36.5052,16862.0
2016-07-15 14:30:00,53.43,53.44,53.41,53.44,34394.0,36.512,36.5189,36.4984,36.5189,34394.0
2016-07-15 14:35:00,53.44,53.45,53.43,53.44,14724.0,36.5189,36.5257,36.512,36.5189,14724.0
2016-07-15 14:40:00,53.43,53.46,53.42,53.44,20873.0,36.512,36.5325,36.5052,36.5189,20873.0
2016-07-15 14:45:00,53.45,53.48,53.44,53.48,21752.0,36.5257,36.5462,36.5189,36.5462,21752.0
2016-07-15 14:50:00,53.48,53.54,53.46,53.54,34951.0,36.5462,36.5872,36.5325,36.5872,34951.0
2016-07-15 14:55:00,53.53,53.55,53.52,53.54,43060.0,36.5804,36.594,36.5735,36.5872,43060.0
2016-07-15 15:00:00,53.55,53.55,53.53,53.54,14843.0,36.594,36.594,36.5804,36.5872,14843.0
2016-07-15 15:05:00,53.54,53.56,53.53,53.56,48325.0,36.5872,36.6009,36.5804,36.6009,48325.0
2016-07-15 15:10:00,53.56,53.59,53.55,53.59,35395.0,36.6009,36.6214,36.594,36.6214,35395.0
2016-07-15 15:15:00,53.59,53.61,53.58,53.61,80138.0,36.6214,36.635,36.6145,36.635,80138.0
2016-07-15 15:20:00,53.61,53.64,53.6,53.64,44486.0,36.635,36.6555,36.6282,36.6555,44486.0
2016-07-15 15:25:00,53.63,53.65,53.62,53.64,64507.0,36.6487,36.6624,36.6419,36.6555,64507.0
2016-07-15 15:30:00,53.63,53.65,53.62,53.63,47793.0,36.6487,36.6624,36.6419,36.6487,47793.0
2016-07-15 15:35:00,53.63,53.65,53.62,53.65,57095.0,36.6487,36.6624,36.6419,36.6624,57095.0
2016-07-15 15:40:00,53.64,53.66,53.62,53.63,66061.0,36.6555,36.6692,36.6419,36.6487,66061.0
2016-07-15 15:45:00,53.62,53.66,53.62,53.62,171797.0,36.6419,36.6692,36.6419,36.6419,171797.0
2016-07-15 15:50:00,53.62,53.65,53.59,53.6,113962.0,36.6419,36.6624,36.6214,36.6282,113962.0
2016-07-15 15:55:00,53.6,53.65,53.59,53.62,227717.0,36.6282,36.6624,36.6214,36.6419,227717.0
2016-07-18 09:30:00,53.65,53.75,53.63,53.7,87055.0,36.6624,36.7307,36.6487,36.6966,87055.0
2016-07-18 09:35:00,53.72,53.83,53.71,53.75,100586.0,36.7102,36.7854,36.7034,36.7307,100586.0
2016-07-18 09:40:00,53.74,53.83,53.68,53.72,51819.0,36.7239,36.7854,36.6829,36.7102,51819.0
2016-07-18 09:45:00,53.72,53.73,53.68,53.73,47974.0,36.7102,36.7171,36.6829,36.7171,47974.0
2016-07-18 09:50:00,53.72,53.73,53.68,53.7,47502.0,36.7102,36.7171,36.6829,36.6966,47502.0
2016-07-18 09:55:00,53.71,53.72,53.67,53.69,28369.0,36.7034,36.7102,36.676,36.6897,28369.0
2016-07-18 10:00:00,53.69,53.75,53.66,53.74,44133.0,36.6897,36.7307,36.6692,36.7239,44133.0
2016-07-18 10:05:00,53.75,53.77,53.73,53.76,57044.0,36.7307,36.7444,36.7171,36.7376,57044.0
2016-07-18 10:10:00,53.76,53.76,53.72,53.75,79978.0,36.7376,36.7376,36.7102,36.7307,79978.0
2016-07-18 10:15:00,53.75,53.78,53.72,53.73,40792.0,36.7307,36.7512,36.7102,36.7171,40792.0
2016-07-18 10:20:00,53.73,53.75,53.7,53.71,38421.0,36.7171,36.7307,36.6966,36.7034,38421.0
2016-07-18 10:25:00,53.71,53.73,53.69,53.72,31412.0,36.7034,36.7171,36.6897,36.7102,31412.0
2016-07-18 10:30:00,53.72,53.77,53.71,53.76,28328.0,36.7102,36.7444,36.7034,36.7376,28328.0
2016-07-18 10:35:00,53.77,53.77,53.72,53.74,42133.0,36.7444,36.7444,36.7102,36.7239,42133.0
2016-07-18 10:40:00,53.74,53.8,53.74,53.8,35406.0,36.7239,36.7649,36.7239,36.7649,35406.0
2016-07-18 10:45:00,53.79,53.86,53.79,53.86,73683.0,36.7581,36.8059,36.7581,36.8059,73683.0
2016-07-18 10:50:00,53.87,53.87,53.82,53.86,36481.0,36.8127,36.8127,36.7786,36.8059,36481.0
2016-07-18 10:55:00,53.85,53.88,53.84,53.88,39180.0,36.7991,36.8196,36.7922,36.8196,39180.0
2016-07-18 11:00:00,53.88,53.91,53.86,53.88,52321.0,36.8196,36.8401,36.8059,36.8196,52321.0
2016-07-18 11:05:00,53.88,53.89,53.84,53.84,38453.0,36.8196,36.8264,36.7922,36.7922,38453.0
2016-07-18 11:10:00,53.85,53.86,53.83,53.84,37318.0,36.7991,36.8059,36.7854,36.7922,37318.0
2016-07-18 11:15:00,53.84,53.84,53.77,53.77,47585.0,36.7922,36.7922,36.7444,36.7444,47585.0
2016-07-18 11:20:00,53.78,53.81,53.76,53.78,39196.0,36.7512,36.7717,36.7376,36.7512,39196.0
2016-07-18 11:25:00,53.78,53.79,53.75,53.75,40018.0,36.7512,36.7581,36.7307,36.7307,40018.0
2016-07-18 11:30:00,53.75,53.75,53.7,53.7,42777.0,36.7307,36.7307,36.6966,36.6966,42777.0
2016-07-18 11:35:00,53.7,53.71,53.65,53.67,26231.0,36.6966,36.7034,36.6624,36.676,26231.0
2016-07-18 11:40:00,53.67,53.71,53.67,53.71,35484.0,36.676,36.7034,36.676,36.7034,35484.0
2016-07-18 11:45:00,53.71,53.76,53.7,53.75,35954.0,36.7034,36.7376,36.6966,36.7307,35954.0
2016-07-18 11:50:00,53.75,53.78,53.74,53.76,33788.0,36.7307,36.7512,36.7239,36.7376,33788.0
2016-07-18 11:55:00,53.76,53.8,53.76,53.78,27242.0,36.7376,36.7649,36.7376,36.7512,27242.0
2016-07-18 12:00:00,53.78,53.79,53.76,53.77,15371.0,36.7512,36.7581,36.7376,36.7444,15371.0
2016-07-18 12:05:00,53.77,53.78,53.74,53.74,19488.0,36.7444,36.7512,36.7239,36.7239,19488.0
2016-07-18 12:10:00,53.74,53.74,53.69,53.7,35612.0,36.7239,36.7239,36.6897,36.6966,35612.0
2016-07-18 12:15:00,53.69,53.72,53.64,53.64,67716.0,36.6897,36.7102,36.6555,36.6555,67716.0
2016-07-18 12:20:00,53.65,53.7,53.65,53.69,24031.0,36.6624,36.6966,36.6624,36.6897,24031.0
2016-07-18 12:25:00,53.69,53.69,53.66,53.66,17567.0,36.6897,36.6897,36.6692,36.6692,17567.0
2016-07-18 12:30:00,53.66,53.69,53.65,53.67,28178.0,36.6692,36.6897,36.6624,36.676,28178.0
2016-07-18 12:35:00,53.68,53.68,53.63,53.66,29758.0,36.6829,36.6829,36.6487,36.6692,29758.0
2016-07-18 12:40:00,53.66,53.67,53.63,53.64,22926.0,36.6692,36.676,36.6487,36.6555,22926.0
2016-07-18 12:45:00,53.64,53.64,53.63,53.64,18116.0,36.6555,36.6555,36.6487,36.6555,18116.0
2016-07-18 12:50:00,53.63,53.67,53.63,53.66,27990.0,36.6487,36.676,36.6487,36.6692,27990.0
2016-07-18 12:55:00,53.66,53.67,53.61,53.63,24167.0,36.6692,36.676,36.635,36.6487,24167.0
2016-07-18 13:00:00,53.63,53.65,53.62,53.64,22258.0,36.6487,36.6624,36.6419,36.6555,22258.0
2016-07-18 13:05:00,53.63,53.67,53.63,53.63,52834.0,36.6487,36.676,36.6487,36.6487,52834.0
2016-07-18 13:10:00,53.64,53.65,53.62,53.62,34145.0,36.6555,36.6624,36.6419,36.6419,34145.0
2016-07-18 13:15:00,53.62,53.65,53.6,53.65,26035.0,36.6419,36.6624,36.6282,36.6624,26035.0
2016-07-18 13:20:00,53.65,53.65,53.62,53.64,30289.0,36.6624,36.6624,36.6419,36.6555,30289.0
2016-07-18 13:25:00,53.65,53.67,53.64,53.67,34762.0,36.6624,36.676,36.6555,36.676,34762.0
2016-07-18 13:30:00,53.66,53.67,53.63,53.64,22695.0,36.6692,36.676,36.6487,36.6555,22695.0
2016-07-18 13:35:00,53.65,53.65,53.62,53.63,37565.0,36.6624,36.6624,36.6419,36.6487,37565.0
2016-07-18 13:40:00,53.63,53.64,53.6,53.6,14705.0,36.6487,36.6555,36.6282,36.6282,14705.0
2016-07-18 13:45:00,53.61,53.63,53.61,53.61,17512.0,36.635,36.6487,36.635,36.635,17512.0
2016-07-18 13:50:00,53.61,53.62,53.59,53.6,22606.0,36.635,36.6419,36.6214,36.6282,22606.0
2016-07-18 13:55:00,53.6,53.61,53.59,53.6,20639.0,36.6282,36.635,36.6214,36.6282,20639.0
2016-07-18 14:00:00,53.6,53.61,53.57,53.58,19747.0,36.6282,36.635,36.6077,36.6145,19747.0
2016-07-18 14:05:00,53.58,53.6,53.58,53.59,22554.0,36.6145,36.6282,36.6145,36.6214,22554.0
2016-07-18 14:10:00,53.59,53.6,53.56,53.56,22505.0,36.6214,36.6282,36.6009,36.6009,22505.0
2016-07-18 14:15:00,53.57,53.59,53.56,53.59,19725.0,36.6077,36.6214,36.6009,36.6214,19725.0
2016-07-18 14:20:00,53.59,53.62,53.58,53.61,50860.0,36.6214,36.6419,36.6145,36.635,50860.0
2016-07-18 14:25:00,53.61,53.65,53.6,53.62,23225.0,36.635,36.6624,36.6282,36.6419,23225.0
2016-07-18 14:30:00,53.63,53.63,53.6,53.61,18984.0,36.6487,36.6487,36.6282,36.635,18984.0
2016-07-18 14:35:00,53.62,53.65,53.61,53.62,46889.0,36.6419,36.6624,36.635,36.6419,46889.0
2016-07-18 14:40:00,53.63,53.64,53.61,53.62,22285.0,36.6487,36.6555,36.635,36.6419,22285.0
2016-07-18 14:45:00,53.62,53.64,53.6,53.63,26598.0,36.6419,36.6555,36.6282,36.6487,26598.0
2016-07-18 14:50:00,53.62,53.66,53.62,53.65,41061.0,36.6419,36.6692,36.6419,36.6624,41061.0
2016-07-18 14:55:00,53.65,53.66,53.63,53.65,54505.0,36.6624,36.6692,36.6487,36.6624,54505.0
2016-07-18 15:00:00,53.64,53.65,53.6,53.62,24870.0,36.6555,36.6624,36.6282,36.6419,24870.0
2016-07-18 15:05:00,53.63,53.64,53.61,53.61,18866.0,36.6487,36.6555,36.635,36.635,18866.0
2016-07-18 15:10:00,53.62,53.66,53.61,53.65,34313.0,36.6419,36.6692,36.635,36.6624,34313.0
2016-07-18 15:15:00,53.65,53.69,53.64,53.66,40138.0,36.6624,36.6897,36.6555,36.6692,40138.0
2016-07-18 15:20:00,53.66,53.68,53.65,53.66,36686.0,36.6692,36.6829,36.6624,36.6692,36686.0
2016-07-18 15:25:00,53.66,53.68,53.65,53.67,47291.0,36.6692,36.6829,36.6624,36.676,47291.0
2016-07-18 15:30:00,53.67,53.68,53.65,53.66,28227.0,36.676,36.6829,36.6624,36.6692,28227.0
2016-07-18 15:35:00,53.66,53.7,53.65,53.65,73500.0,36.6692,36.6966,36.6624,36.6624,73500.0
2016-07-18 15:40:00,53.66,53.67,53.62,53.66,49458.0,36.6692,36.676,36.6419,36.6692,49458.0
2016-07-18 15:45:00,53.66,53.67,53.64,53.65,75189.0,36.6692,36.676,36.6555,36.6624,75189.0
2016-07-18 15:50:00,53.65,53.66,53.63,53.64,74124.0,36.6624,36.6692,36.6487,36.6555,74124.0
2016-07-18 15:55:00,53.64,53.65,53.59,53.61,163395.0,36.6555,36.6624,36.6214,36.635,163395.0
2016-07-19 09:30:00,53.63,53.8,53.57,53.65,64009.0,36.6487,36.7649,36.6077,36.6624,64009.0
2016-07-19 09:35:00,53.67,53.68,53.56,53.61,19604.0,36.676,36.6829,36.6009,36.635,19604.0
2016-07-19 09:40:00,53.61,53.66,53.51,53.52,53262.0,36.635,36.6692,36.5667,36.5735,53262.0
2016-07-19 09:45:00,53.51,53.53,53.45,53.51,31667.0,36.5667,36.5804,36.5257,36.5667,31667.0
2016-07-19 09:50:00,53.52,53.58,53.5,53.58,26334.0,36.5735,36.6145,36.5599,36.6145,26334.0
2016-07-19 09:55:00,53.58,53.62,53.55,53.57,49223.0,36.6145,36.6419,36.594,36.6077,49223.0
2016-07-19 10:00:00,53.55,53.63,53.55,53.61,17972.0,36.594,36.6487,36.594,36.635,17972.0
2016-07-19 10:05:00,53.6,53.61,53.49,53.52,37530.0,36.6282,36.635,36.553,36.5735,37530.0
2016-07-19 10:10:00,53.53,53.55,53.48,53.51,30982.0,36.5804,36.594,36.5462,36.5667,30982.0
2016-07-19 10:15:00,53.51,53.54,53.45,53.47,18592.0,36.5667,36.5872,36.5257,36.5394,18592.0
2016-07-19 10:20:00,53.46,53.53,53.45,53.53,18033.0,36.5325,36.5804,36.5257,36.5804,18033.0
2016-07-19 10:25:00,53.53,53.54,53.51,53.54,9295.0,36.5804,36.5872,36.5667,36.5872,9295.0
2016-07-19 10:30:00,53.55,53.55,53.51,53.53,21024.0,36.594,36.594,36.5667,36.5804,21024.0
2016-07-19 10:35:00,53.54,53.54,53.49,53.53,15288.0,36.5872,36.5872,36.553,36.5804,15288.0
2016-07-19 10:40:00,53.53,53.54,53.48,53.48,18949.0,36.5804,36.5872,36.5462,36.5462,18949.0
2016-07-19 10:45:00,53.48,53.51,53.46,53.48,20281.0,36.5462,36.5667,36.5325,36.5462,20281.0
2016-07-19 10:50:00,53.49,53.51,53.46,53.49,43051.0,36.553,36.5667,36.5325,36.553,43051.0
2016-07-19 10:55:00,53.49,53.51,53.47,53.49,49230.0,36.553,36.5667,36.5394,36.553,49230.0
2016-07-19 11:00:00,53.5,53.52,53.49,53.49,28221.0,36.5599,36.5735,36.553,36.553,28221.0
2016-07-19 11:05:00,53.5,53.51,53.46,53.48,18078.0,36.5599,36.5667,36.5325,36.5462,18078.0
2016-07-19 11:10:00,53.48,53.51,53.47,53.48,6725.0,36.5462,36.5667,36.5394,36.5462,6725.0
2016-07-19 11:15:00,53.47,53.54,53.46,53.54,17732.0,36.5394,36.5872,36.5325,36.5872,17732.0
2016-07-19 11:20:00,53.53,53.57,53.52,53.56,15291.0,36.5804,36.6077,36.5735,36.6009,15291.0
2016-07-19 11:25:00,53.55,53.58,53.53,53.58,19042.0,36.594,36.6145,36.5804,36.6145,19042.0
2016-07-19 11:30:00,53.58,53.61,53.57,53.61,14709.0,36.6145,36.635,36.6077,36.635,14709.0
2016-07-19 11:35:00,53.6,53.62,53.57,53.58,13331.0,36.6282,36.6419,36.6077,36.6145,13331.0
2016-07-19 11:40:00,53.58,53.6,53.57,53.59,11681.0,36.6145,36.6282,36.6077,36.6214,11681.0
2016-07-19 11:45:00,53.6,53.6,53.55,53.57,9638.0,36.6282,36.6282,36.594,36.6077,9638.0
2016-07-19 11:50:00,53.57,53.57,53.53,53.55,19089.0,36.6077,36.6077,36.5804,36.594,19089.0
2016-07-19 11:55:00,53.55,53.58,53.52,53.55,36535.0,36.594,36.6145,36.5735,36.594,36535.0
2016-07-19 12:00:00,53.55,53.56,53.54,53.56,26068.0,36.594,36.6009,36.5872,36.6009,26068.0
2016-07-19 12:05:00,53.56,53.58,53.54,53.58,22910.0,36.6009,36.6145,36.5872,36.6145,22910.0
2016-07-19 12:10:00,53.57,53.62,53.57,53.62,16822.0,36.6077,36.6419,36.6077,36.6419,16822.0
2016-07-19 12:15:00,53.62,53.63,53.6,53.61,8460.0,36.6419,36.6487,36.6282,36.635,8460.0
2016-07-19 12:20:00,53.61,53.64,53.6,53.64,21487.0,36.635,36.6555,36.6282,36.6555,21487.0
2016-07-19 12:25:00,53.64,53.65,53.61,53.64,31230.0,36.6555,36.6624,36.635,36.6555,31230.0
2016-07-19 12:30:00,53.64,53.64,53.61,53.63,19334.0,36.6555,36.6555,36.635,36.6487,19334.0
2016-07-19 12:35:00,53.63,53.66,53.61,53.65,17445.0,36.6487,36.6692,36.635,36.6624,17445.0
2016-07-19 12:40:00,53.64,53.65,53.62,53.63,14545.0,36.6555,36.6624,36.6419,36.6487,14545.0
2016-07-19 12:45:00,53.63,53.67,53.62,53.65,41622.0,36.6487,36.676,36.6419,36.6624,41622.0
2016-07-19 12:50:00,53.65,53.71,53.64,53.7,108022.0,36.6624,36.7034,36.6555,36.6966,108022.0
2016-07-19 12:55:00,53.69,53.69,53.66,53.68,12213.0,36.6897,36.6897,36.6692,36.6829,12213.0
2016-07-19 13:00:00,53.67,53.68,53.65,53.66,14994.0,36.676,36.6829,36.6624,36.6692,14994.0
2016-07-19 13:05:00,53.67,53.67,53.65,53.66,9692.0,36.676,36.676,36.6624,36.6692,9692.0
2016-07-19 13:10:00,53.66,53.67,53.61,53.62,19031.0,36.6692,36.676,36.635,36.6419,19031.0
2016-07-19 13:15:00,53.62,53.63,53.57,53.6,21562.0,36.6419,36.6487,36.6077,36.6282,21562.0
2016-07-19 13:20:00,53.6,53.62,53.59,53.6,11843.0,36.6282,36.6419,36.6214,36.6282,11843.0
2016-07-19 13:25:00,53.61,53.62,53.58,53.58,15280.0,36.635,36.6419,36.6145,36.6145,15280.0
2016-07-19 13:30:00,53.58,53.6,53.57,53.57,15339.0,36.6145,36.6282,36.6077,36.6077,15339.0
2016-07-19 13:35:00,53.58,53.61,53.57,53.59,22000.0,36.6145,36.635,36.6077,36.6214,22000.0
2016-07-19 13:40:00,53.59,53.64,53.59,53.63,23709.0,36.6214,36.6555,36.6214,36.6487,23709.0
2016-07-19 13:45:00,53.63,53.63,53.61,53.63,14426.0,36.6487,36.6487,36.635,36.6487,14426.0
2016-07-19 13:50:00,53.62,53.63,53.61,53.62,5700.0,36.6419,36.6487,36.635,36.6419,5700.0
2016-07-19 13:55:00,53.61,53.62,53.6,53.61,12479.0,36.635,36.6419,36.6282,36.635,12479.0
2016-07-19 14:00:00,53.6,53.61,53.59,53.61,14068.0,36.6282,36.635,36.6214,36.635,14068.0
2016-07-19 14:05:00,53.61,53.63,53.59,53.61,58752.0,36.635,36.6487,36.6214,36.635,58752.0
2016-07-19 14:10:00,53.62,53.63,53.61,53.62,25532.0,36.6419,36.6487,36.635,36.6419,25532.0
2016-07-19 14:15:00,53.62,53.65,53.62,53.64,19889.0,36.6419,36.6624,36.6419,36.6555,19889.0
2016-07-19 14:20:00,53.63,53.65,53.63,53.64,38552.0,36.6487,36.6624,36.6487,36.6555,38552.0
2016-07-19 14:25:00,53.65,53.65,53.61,53.62,24895.0,36.6624,36.6624,36.635,36.6419,24895.0
2016-07-19 14:30:00,53.62,53.63,53.61,53.61,17672.0,36.6419,36.6487,36.635,36.635,17672.0
2016-07-19 14:35:00,53.61,53.62,53.6,53.61,14478.0,36.635,36.6419,36.6282,36.635,14478.0
2016-07-19 14:40:00,53.61,53.64,53.6,53.64,16774.0,36.635,36.6555,36.6282,36.6555,16774.0
2016-07-19 14:45:00,53.64,53.64,53.62,53.64,13032.0,36.6555,36.6555,36.6419,36.6555,13032.0
2016-07-19 14:50:00,53.64,53.64,53.61,53.62,118340.0,36.6555,36.6555,36.635,36.6419,118340.0
2016-07-19 14:55:00,53.62,53.62,53.58,53.58,23405.0,36.6419,36.6419,36.6145,36.6145,23405.0
2016-07-19 15:00:00,53.58,53.59,53.58,53.59,13953.0,36.6145,36.6214,36.6145,36.6214,13953.0
2016-07-19 15:05:00,53.59,53.61,53.58,53.59,28190.0,36.6214,36.635,36.6145,36.6214,28190.0
2016-07-19 15:10:00,53.59,53.6,53.57,53.58,17404.0,36.6214,36.6282,36.6077,36.6145,17404.0
2016-07-19 15:15:00,53.58,53.64,53.57,53.64,61968.0,36.6145,36.6555,36.6077,36.6555,61968.0
2016-07-19 15:20:00,53.64,53.64,53.58,53.6,54345.0,36.6555,36.6555,36.6145,36.6282,54345.0
2016-07-19 15:25:00,53.61,53.63,53.59,53.59,43679.0,36.635,36.6487,36.6214,36.6214,43679.0
2016-07-19 15:30:00,53.6,53.61,53.58,53.6,45129.0,36.6282,36.635,36.6145,36.6282,45129.0
2016-07-19 15:35:00,53.61,53.61,53.59,53.6,24097.0,36.635,36.635,36.6214,36.6282,24097.0
2016-07-19 15:40:00,53.6,53.63,53.6,53.62,52803.0,36.6282,36.6487,36.6282,36.6419,52803.0
2016-07-19 15:45:00,53.62,53.63,53.6,53.6,50628.0,36.6419,36.6487,36.6282,36.6282,50628.0
2016-07-19 15:50:00,53.61,53.62,53.6,53.61,58096.0,36.635,36.6419,36.6282,36.635,58096.0
2016-07-19 15:55:00,53.61,53.65,53.61,53.62,293327.0,36.635,36.6624,36.635,36.6419,293327.0
2016-07-20 09:30:00,53.65,53.79,53.59,53.66,85405.0,36.6624,36.7581,36.6214,36.6692,85405.0
2016-07-20 09:35:00,53.66,53.72,53.52,53.54,36010.0,36.6692,36.7102,36.5735,36.5872,36010.0
2016-07-20 09:40:00,53.54,53.58,53.46,53.54,31272.0,36.5872,36.6145,36.5325,36.5872,31272.0
2016-07-20 09:45:00,53.54,53.55,53.47,53.54,39390.0,36.5872,36.594,36.5394,36.5872,39390.0
2016-07-20 09:50:00,53.52,53.53,53.45,53.46,75740.0,36.5735,36.5804,36.5257,36.5325,75740.0
2016-07-20 09:55:00,53.46,53.5,53.43,53.5,30481.0,36.5325,36.5599,36.512,36.5599,30481.0
2016-07-20 10:00:00,53.49,53.52,53.43,53.46,26042.0,36.553,36.5735,36.512,36.5325,26042.0
2016-07-20 10:05:00,53.47,53.49,53.42,53.42,28163.0,36.5394,36.553,36.5052,36.5052,28163.0
2016-07-20 10:10:00,53.42,53.43,53.38,53.39,28290.0,36.5052,36.512,36.4779,36.4847,28290.0
2016-07-20 10:15:00,53.38,53.38,53.31,53.33,25481.0,36.4779,36.4779,36.43,36.4437,25481.0
2016-07-20 10:20:00,53.33,53.37,53.32,53.35,28358.0,36.4437,36.471,36.4369,36.4574,28358.0
2016-07-20 10:25:00,53.34,53.39,53.33,53.38,29874.0,36.4505,36.4847,36.4437,36.4779,29874.0
2016-07-20 10:30:00,53.38,53.41,53.35,53.35,40743.0,36.4779,36.4984,36.4574,36.4574,40743.0
2016-07-20 10:35:00,53.36,53.36,53.27,53.27,61580.0,36.4642,36.4642,36.4027,36.4027,61580.0
2016-07-20 10:40:00,53.27,53.29,53.21,53.21,103032.0,36.4027,36.4164,36.3617,36.3617,103032.0
2016-07-20 10:45:00,53.21,53.22,53.2,53.21,44186.0,36.3617,36.3685,36.3549,36.3617,44186.0
2016-07-20 10:50:00,53.21,53.25,53.2,53.23,22598.0,36.3617,36.389,36.3549,36.3754,22598.0
2016-07-20 10:55:00,53.24,53.27,53.22,53.23,19004.0,36.3822,36.4027,36.3685,36.3754,19004.0
2016-07-20 11:00:00,53.23,53.25,53.22,53.23,24507.0,36.3754,36.389,36.3685,36.3754,24507.0
2016-07-20 11:05:00,53.24,53.25,53.23,53.24,27981.0,36.3822,36.389,36.3754,36.3822,27981.0
2016-07-20 11:10:00,53.24,53.25,53.21,53.22,56529.0,36.3822,36.389,36.3617,36.3685,56529.0
2016-07-20 11:15:00,53.22,53.3,53.21,53.3,35689.0,36.3685,36.4232,36.3617,36.4232,35689.0
2016-07-20 11:20:00,53.29,53.34,53.29,53.31,38293.0,36.4164,36.4505,36.4164,36.43,38293.0
2016-07-20 11:25:00,53.31,53.34,53.29,53.3,55161.0,36.43,36.4505,36.4164,36.4232,55161.0
2016-07-20 11:30:00,53.3,53.31,53.27,53.31,54030.0,36.4232,36.43,36.4027,36.43,54030.0
2016-07-20 11:35:00,53.3,53.33,53.29,53.32,42412.0,36.4232,36.4437,36.4164,36.4369,42412.0
2016-07-20 11:40:00,53.32,53.36,53.3,53.36,59188.0,36.4369,36.4642,36.4232,36.4642,59188.0
2016-07-20 11:45:00,53.35,53.36,53.32,53.36,46348.0,36.4574,36.4642,36.4369,36.4642,46348.0
2016-07-20 11:50:00,53.36,53.36,53.31,53.32,25497.0,36.4642,36.4642,36.43,36.4369,25497.0
2016-07-20 11:55:00,53.32,53.34,53.29,53.3,317900.0,36.4369,36.4505,36.4164,36.4232,317900.0
2016-07-20 12:00:00,53.3,53.3,53.27,53.28,10426.0,36.4232,36.4232,36.4027,36.4095,10426.0
2016-07-20 12:05:00,53.28,53.29,53.27,53.28,6734.0,36.4095,36.4164,36.4027,36.4095,6734.0
2016-07-20 12:10:00,53.29,53.29,53.27,53.28,11331.0,36.4164,36.4164,36.4027,36.4095,11331.0
2016-07-20 12:15:00,53.27,53.29,53.26,53.28,13085.0,36.4027,36.4164,36.3959,36.4095,13085.0
2016-07-20 12:20:00,53.29,53.29,53.27,53.27,6692.0,36.4164,36.4164,36.4027,36.4027,6692.0
2016-07-20 12:25:00,53.28,53.31,53.27,53.29,11479.0,36.4095,36.43,36.4027,36.4164,11479.0
2016-07-20 12:30:00,53.3,53.3,53.28,53.29,10117.0,36.4232,36.4232,36.4095,36.4164,10117.0
2016-07-20 12:35:00,53.28,53.29,53.26,53.27,16394.0,36.4095,36.4164,36.3959,36.4027,16394.0
2016-07-20 12:40:00,53.27,53.28,53.25,53.26,13881.0,36.4027,36.4095,36.389,36.3959,13881.0
2016-07-20 12:45:00,53.25,53.27,53.25,53.27,12265.0,36.389,36.4027,36.389,36.4027,12265.0
2016-07-20 12:50:00,53.26,53.27,53.25,53.27,15258.0,36.3959,36.4027,36.389,36.4027,15258.0
2016-07-20 12:55:00,53.26,53.27,53.25,53.27,8954.0,36.3959,36.4027,36.389,36.4027,8954.0
2016-07-20 13:00:00,53.26,53.26,53.21,53.22,77528.0,36.3959,36.3959,36.3617,36.3685,77528.0
2016-07-20 13:05:00,53.22,53.24,53.21,53.23,11980.0,36.3685,36.3822,36.3617,36.3754,11980.0
2016-07-20 13:10:00,53.22,53.25,53.22,53.24,10848.0,36.3685,36.389,36.3685,36.3822,10848.0
2016-07-20 13:15:00,53.25,53.25,53.23,53.24,12562.0,36.389,36.389,36.3754,36.3822,12562.0
2016-07-20 13:20:00,53.25,53.26,53.24,53.26,8430.0,36.389,36.3959,36.3822,36.3959,8430.0
2016-07-20 13:25:00,53.26,53.28,53.25,53.27,14610.0,36.3959,36.4095,36.389,36.4027,14610.0
2016-07-20 13:30:00,53.27,53.28,53.24,53.25,12643.0,36.4027,36.4095,36.3822,36.389,12643.0
2016-07-20 13:35:00,53.25,53.27,53.23,53.24,40801.0,36.389,36.4027,36.3754,36.3822,40801.0
2016-07-20 13:40:00,53.24,53.27,53.23,53.26,16541.0,36.3822,36.4027,36.3754,36.3959,16541.0
2016-07-20 13:45:00,53.26,53.26,53.24,53.26,24953.0,36.3959,36.3959,36.3822,36.3959,24953.0
2016-07-20 13:50:00,53.26,53.29,53.25,53.29,22724.0,36.3959,36.4164,36.389,36.4164,22724.0
2016-07-20 13:55:00,53.29,53.3,53.28,53.29,14261.0,36.4164,36.4232,36.4095,36.4164,14261.0
2016-07-20 14:00:00,53.29,53.29,53.28,53.28,9126.0,36.4164,36.4164,36.4095,36.4095,9126.0
2016-07-20 14:05:00,53.27,53.29,53.26,53.29,18361.0,36.4027,36.4164,36.3959,36.4164,18361.0
2016-07-20 14:10:00,53.29,53.3,53.28,53.29,14554.0,36.4164,36.4232,36.4095,36.4164,14554.0
2016-07-20 14:15:00,53.3,53.32,53.29,53.31,16110.0,36.4232,36.4369,36.4164,36.43,16110.0
2016-07-20 14:20:00,53.32,53.33,53.3,53.31,20649.0,36.4369,36.4437,36.4232,36.43,20649.0
2016-07-20 14:25:00,53.3,53.33,53.3,53.32,17795.0,36.4232,36.4437,36.4232,36.4369,17795.0
2016-07-20 14:30:00,53.31,53.33,53.3,53.32,17283.0,36.43,36.4437,36.4232,36.4369,17283.0
2016-07-20 14:35:00,53.32,53.34,53.31,53.34,36013.0,36.4369,36.4505,36.43,36.4505,36013.0
2016-07-20 14:40:00,53.34,53.36,53.33,53.36,13123.0,36.4505,36.4642,36.4437,36.4642,13123.0
2016-07-20 14:45:00,53.36,53.36,53.35,53.36,18828.0,36.4642,36.4642,36.4574,36.4642,18828.0
2016-07-20 14:50:00,53.36,53.37,53.32,53.36,35623.0,36.4642,36.471,36.4369,36.4642,35623.0
2016-07-20 14:55:00,53.36,53.37,53.35,53.36,15502.0,36.4642,36.471,36.4574,36.4642,15502.0
2016-07-20 15:00:00,53.35,53.36,53.31,53.34,23796.0,36.4574,36.4642,36.43,36.4505,23796.0
2016-07-20 15:05:00,53.35,53.36,53.33,53.35,25539.0,36.4574,36.4642,36.4437,36.4574,25539.0
2016-07-20 15:10:00,53.34,53.36,53.34,53.36,20254.0,36.4505,36.4642,36.4505,36.4642,20254.0
2016-07-20 15:15:00,53.36,53.36,53.34,53.35,25228.0,36.4642,36.4642,36.4505,36.4574,25228.0
2016-07-20 15:20:00,53.35,53.36,53.34,53.35,23542.0,36.4574,36.4642,36.4505,36.4574,23542.0
2016-07-20 15:25:00,53.35,53.39,53.34,53.38,44396.0,36.4574,36.4847,36.4505,36.4779,44396.0
2016-07-20 15:30:00,53.39,53.39,53.35,53.36,40801.0,36.4847,36.4847,36.4574,36.4642,40801.0
2016-07-20 15:35:00,53.36,53.36,53.32,53.33,43356.0,36.4642,36.4642,36.4369,36.4437,43356.0
2016-07-20 15:40:00,53.33,53.34,53.31,53.33,31400.0,36.4437,36.4505,36.43,36.4437,31400.0
2016-07-20 15:45:00,53.32,53.34,53.29,53.32,68454.0,36.4369,36.4505,36.4164,36.4369,68454.0
2016-07-20 15:50:00,53.32,53.35,53.32,53.35,57282.0,36.4369,36.4574,36.4369,36.4574,57282.0
2016-07-20 15:55:00,53.35,53.36,53.32,53.32,173310.0,36.4574,36.4642,36.4369,36.4369,173310.0
2016-07-21 09:30:00,53.22,53.23,53.08,53.2,90348.0,36.3685,36.3754,36.2729,36.3549,90348.0
2016-07-21 09:35:00,53.19,53.19,53.08,53.12,32808.0,36.348,36.348,36.2729,36.3002,32808.0
2016-07-21 09:40:00,53.13,53.18,53.08,53.15,113134.0,36.307,36.3412,36.2729,36.3207,113134.0
2016-07-21 09:45:00,53.16,53.27,53.15,53.26,111540.0,36.3275,36.4027,36.3207,36.3959,111540.0
2016-07-21 09:50:00,53.26,53.32,53.23,53.31,63950.0,36.3959,36.4369,36.3754,36.43,63950.0
2016-07-21 09:55:00,53.32,53.34,53.26,53.3,36294.0,36.4369,36.4505,36.3959,36.4232,36294.0
2016-07-21 10:00:00,53.29,53.32,53.24,53.25,186087.0,36.4164,36.4369,36.3822,36.389,186087.0
2016-07-21 10:05:00,53.26,53.31,53.25,53.29,71405.0,36.3959,36.43,36.389,36.4164,71405.0
2016-07-21 10:10:00,53.29,53.3,53.24,53.3,52942.0,36.4164,36.4232,36.3822,36.4232,52942.0
2016-07-21 10:15:00,53.3,53.35,53.28,53.34,44412.0,36.4232,36.4574,36.4095,36.4505,44412.0
2016-07-21 10:20:00,53.33,53.46,53.31,53.45,84438.0,36.4437,36.5325,36.43,36.5257,84438.0
2016-07-21 10:25:00,53.45,53.49,53.44,53.44,40633.0,36.5257,36.553,36.5189,36.5189,40633.0
2016-07-21 10:30:00,53.44,53.46,53.4,53.44,36074.0,36.5189,36.5325,36.4915,36.5189,36074.0
2016-07-21 10:35:00,53.43,53.44,53.38,53.4,31055.0,36.512,36.5189,36.4779,36.4915,31055.0
2016-07-21 10:40:00,53.4,53.41,53.33,53.33,38559.0,36.4915,36.4984,36.4437,36.4437,38559.0
2016-07-21 10:45:00,53.33,53.4,53.33,53.4,50334.0,36.4437,36.4915,36.4437,36.4915,50334.0
2016-07-21 10:50:00,53.39,53.4,53.35,53.38,35243.0,36.4847,36.4915,36.4574,36.4779,35243.0
2016-07-21 10:55:00,53.38,53.41,53.37,53.4,27475.0,36.4779,36.4984,36.471,36.4915,27475.0
2016-07-21 11:00:00,53.4,53.42,53.39,53.41,18091.0,36.4915,36.5052,36.4847,36.4984,18091.0
2016-07-21 11:05:00,53.41,53.44,53.4,53.43,27935.0,36.4984,36.5189,36.4915,36.512,27935.0
2016-07-21 11:10:00,53.44,53.49,53.43,53.47,20203.0,36.5189,36.553,36.512,36.5394,20203.0
2016-07-21 11:15:00,53.47,53.48,53.45,53.45,24545.0,36.5394,36.5462,36.5257,36.5257,24545.0
2016-07-21 11:20:00,53.46,53.47,53.44,53.47,15480.0,36.5325,36.5394,36.5189,36.5394,15480.0
2016-07-21 11:25:00,53.47,53.56,53.47,53.54,47939.0,36.5394,36.6009,36.5394,36.5872,47939.0
2016-07-21 11:30:00,53.54,53.6,53.52,53.59,29502.0,36.5872,36.6282,36.5735,36.6214,29502.0
2016-07-21 11:35:00,53.59,53.63,53.57,53.6,182775.0,36.6214,36.6487,36.6077,36.6282,182775.0
2016-07-21 11:40:00,53.6,53.65,53.59,53.62,160512.0,36.6282,36.6624,36.6214,36.6419,160512.0
2016-07-21 11:45:00,53.62,53.63,53.54,53.55,31478.0,36.6419,36.6487,36.5872,36.594,31478.0
2016-07-21 11:50:00,53.55,53.56,53.51,53.53,37106.0,36.594,36.6009,36.5667,36.5804,37106.0
2016-07-21 11:55:00,53.52,53.54,53.48,53.48,73763.0,36.5735,36.5872,36.5462,36.5462,73763.0
2016-07-21 12:00:00,53.49,53.52,53.46,53.52,142629.0,36.553,36.5735,36.5325,36.5735,142629.0
2016-07-21 12:05:00,53.53,53.54,53.49,53.5,21972.0,36.5804,36.5872,36.553,36.5599,21972.0
2016-07-21 12:10:00,53.5,53.52,53.49,53.52,47171.0,36.5599,36.5735,36.553,36.5735,47171.0
2016-07-21 12:15:00,53.51,53.55,53.51,53.54,12686.0,36.5667,36.594,36.5667,36.5872,12686.0
2016-07-21 12:20:00,53.53,53.54,53.52,53.52,16710.0,36.5804,36.5872,36.5735,36.5735,16710.0
2016-07-21 12:25:00,53.52,53.52,53.48,53.5,24673.0,36.5735,36.5735,36.5462,36.5599,24673.0
2016-07-21 12:30:00,53.49,53.52,53.47,53.49,65038.0,36.553,36.5735,36.5394,36.553,65038.0
2016-07-21 12:35:00,53.49,53.5,53.44,53.45,49299.0,36.553,36.5599,36.5189,36.5257,49299.0
2016-07-21 12:40:00,53.44,53.46,53.43,53.45,19678.0,36.5189,36.5325,36.512,36.5257,19678.0
2016-07-21 12:45:00,53.46,53.48,53.43,53.46,33723.0,36.5325,36.5462,36.512,36.5325,33723.0
2016-07-21 12:50:00,53.46,53.47,53.42,53.44,41802.0,36.5325,36.5394,36.5052,36.5189,41802.0
2016-07-21 12:55:00,53.45,53.45,53.41,53.41,53667.0,36.5257,36.5257,36.4984,36.4984,53667.0
2016-07-21 13:00:00,53.41,53.42,53.39,53.4,55998.0,36.4984,36.5052,36.4847,36.4915,55998.0
2016-07-21 13:05:00,53.41,53.44,53.39,53.44,70058.0,36.4984,36.5189,36.4847,36.5189,70058.0
2016-07-21 13:10:00,53.44,53.48,53.39,53.48,90417.0,36.5189,36.5462,36.4847,36.5462,90417.0
2016-07-21 13:15:00,53.48,53.53,53.47,53.52,25772.0,36.5462,36.5804,36.5394,36.5735,25772.0
2016-07-21 13:20:00,53.51,53.54,53.51,53.54,16360.0,36.5667,36.5872,36.5667,36.5872,16360.0
2016-07-21 13:25:00,53.53,53.57,53.53,53.56,25471.0,36.5804,36.6077,36.5804,36.6009,25471.0
2016-07-21 13:30:00,53.56,53.57,53.55,53.55,17137.0,36.6009,36.6077,36.594,36.594,17137.0
2016-07-21 13:35:00,53.56,53.59,53.55,53.57,87644.0,36.6009,36.6214,36.594,36.6077,87644.0
2016-07-21 13:40:00,53.58,53.58,53.55,53.55,36333.0,36.6145,36.6145,36.594,36.594,36333.0
2016-07-21 13:45:00,53.56,53.56,53.53,53.54,33177.0,36.6009,36.6009,36.5804,36.5872,33177.0
2016-07-21 13:50:00,53.55,53.58,53.54,53.58,41131.0,36.594,36.6145,36.5872,36.6145,41131.0
2016-07-21 13:55:00,53.58,53.64,53.57,53.63,44099.0,36.6145,36.6555,36.6077,36.6487,44099.0
2016-07-21 14:00:00,53.63,53.65,53.62,53.63,32242.0,36.6487,36.6624,36.6419,36.6487,32242.0
2016-07-21 14:05:00,53.63,53.63,53.61,53.61,23947.0,36.6487,36.6487,36.635,36.635,23947.0
2016-07-21 14:10:00,53.61,53.63,53.6,53.63,36227.0,36.635,36.6487,36.6282,36.6487,36227.0
2016-07-21 14:15:00,53.63,53.63,53.59,53.63,26976.0,36.6487,36.6487,36.6214,36.6487,26976.0
2016-07-21 14:20:00,53.63,53.63,53.61,53.63,21189.0,36.6487,36.6487,36.635,36.6487,21189.0
2016-07-21 14:25:00,53.63,53.7,53.62,53.7,61596.0,36.6487,36.6966,36.6419,36.6966,61596.0
2016-07-21 14:30:00,53.69,53.71,53.67,53.71,23191.0,36.6897,36.7034,36.676,36.7034,23191.0
2016-07-21 14:35:00,53.7,53.72,53.7,53.71,66504.0,36.6966,36.7102,36.6966,36.7034,66504.0
2016-07-21 14:40:00,53.71,53.73,53.71,53.71,43372.0,36.7034,36.7171,36.7034,36.7034,43372.0
2016-07-21 14:45:00,53.72,53.75,53.71,53.73,37032.0,36.7102,36.7307,36.7034,36.7171,37032.0
2016-07-21 14:50:00,53.73,53.77,53.73,53.76,47627.0,36.7171,36.7444,36.7171,36.7376,47627.0
2016-07-21 14:55:00,53.77,53.78,53.76,53.78,32896.0,36.7444,36.7512,36.7376,36.7512,32896.0
2016-07-21 15:00:00,53.78,53.79,53.77,53.79,44487.0,36.7512,36.7581,36.7444,36.7581,44487.0
2016-07-21 15:05:00,53.79,53.8,53.77,53.79,36745.0,36.7581,36.7649,36.7444,36.7581,36745.0
2016-07-21 15:10:00,53.78,53.8,53.77,53.8,27582.0,36.7512,36.7649,36.7444,36.7649,27582.0
2016-07-21 15:15:00,53.79,53.86,53.79,53.86,54986.0,36.7581,36.8059,36.7581,36.8059,54986.0
2016-07-21 15:20:00,53.86,53.95,53.84,53.95,176162.0,36.8059,36.8674,36.7922,36.8674,176162.0
2016-07-21 15:25:00,53.95,53.97,53.92,53.94,98624.0,36.8674,36.8811,36.8469,36.8606,98624.0
2016-07-21 15:30:00,53.94,53.94,53.88,53.9,141874.0,36.8606,36.8606,36.8196,36.8332,141874.0
2016-07-21 15:35:00,53.89,53.9,53.81,53.81,141467.0,36.8264,36.8332,36.7717,36.7717,141467.0
2016-07-21 15:40:00,53.81,53.87,53.8,53.85,125112.0,36.7717,36.8127,36.7649,36.7991,125112.0
2016-07-21 15:45:00,53.85,53.89,53.85,53.86,124574.0,36.7991,36.8264,36.7991,36.8059,124574.0
2016-07-21 15:50:00,53.85,53.86,53.84,53.84,157003.0,36.7991,36.8059,36.7922,36.7922,157003.0
2016-07-21 15:55:00,53.84,53.91,53.84,53.89,262674.0,36.7922,36.8401,36.7922,36.8264,262674.0
2016-07-22 09:30:00,53.85,54.0,53.78,53.96,86410.0,36.7991,36.9016,36.7512,36.8742,86410.0
2016-07-22 09:35:00,53.97,54.2,53.97,54.1,117635.0,36.8811,37.0382,36.8811,36.9699,117635.0
2016-07-22 09:40:00,54.1,54.11,54.0,54.08,47037.0,36.9699,36.9767,36.9016,36.9562,47037.0
2016-07-22 09:45:00,54.06,54.07,53.97,54.07,52670.0,36.9426,36.9494,36.8811,36.9494,52670.0
2016-07-22 09:50:00,54.07,54.11,54.03,54.06,31401.0,36.9494,36.9767,36.9221,36.9426,31401.0
2016-07-22 09:55:00,54.06,54.14,54.05,54.1,111909.0,36.9426,36.9972,36.9357,36.9699,111909.0
2016-07-22 10:00:00,54.1,54.11,54.03,54.09,53116.0,36.9699,36.9767,36.9221,36.9631,53116.0
2016-07-22 10:05:00,54.08,54.17,54.06,54.15,42020.0,36.9562,37.0177,36.9426,37.0041,42020.0
2016-07-22 10:10:00,54.16,54.25,54.14,54.24,85974.0,37.0109,37.0724,36.9972,37.0656,85974.0
2016-07-22 10:15:00,54.24,54.28,54.21,54.23,89992.0,37.0656,37.0929,37.0451,37.0587,89992.0
2016-07-22 10:20:00,54.23,54.33,54.2,54.28,92261.0,37.0587,37.1271,37.0382,37.0929,92261.0
2016-07-22 10:25:00,54.29,54.38,54.28,54.37,32184.0,37.0997,37.1612,37.0929,37.1544,32184.0
2016-07-22 10:30:00,54.38,54.38,54.32,54.37,36472.0,37.1612,37.1612,37.1202,37.1544,36472.0
2016-07-22 10:35:00,54.36,54.37,54.27,54.28,36172.0,37.1476,37.1544,37.0861,37.0929,36172.0
2016-07-22 10:40:00,54.29,54.3,54.23,54.25,27951.0,37.0997,37.1066,37.0587,37.0724,27951.0
2016-07-22 10:45:00,54.25,54.28,54.22,54.25,29768.0,37.0724,37.0929,37.0519,37.0724,29768.0
2016-07-22 10:50:00,54.25,54.26,54.21,54.22,29808.0,37.0724,37.0792,37.0451,37.0519,29808.0
2016-07-22 10:55:00,54.22,54.25,54.18,54.19,30068.0,37.0519,37.0724,37.0246,37.0314,30068.0
2016-07-22 11:00:00,54.18,54.2,54.16,54.18,26396.0,37.0246,37.0382,37.0109,37.0246,26396.0
2016-07-22 11:05:00,54.19,54.2,54.17,54.2,27226.0,37.0314,37.0382,37.0177,37.0382,27226.0
2016-07-22 11:10:00,54.2,54.27,54.19,54.27,56503.0,37.0382,37.0861,37.0314,37.0861,56503.0
2016-07-22 11:15:00,54.28,54.31,54.26,54.28,188730.0,37.0929,37.1134,37.0792,37.0929,188730.0
2016-07-22 11:20:00,54.28,54.29,54.25,54.28,59925.0,37.0929,37.0997,37.0724,37.0929,59925.0
2016-07-22 11:25:00,54.28,54.33,54.27,54.33,43870.0,37.0929,37.1271,37.0861,37.1271,43870.0
2016-07-22 11:30:00,54.32,54.37,54.3,54.36,27797.0,37.1202,37.1544,37.1066,37.1476,27797.0
2016-07-22 11:35:00,54.36,54.36,54.3,54.32,42289.0,37.1476,37.1476,37.1066,37.1202,42289.0
2016-07-22 11:40:00,54.33,54.35,54.32,54.34,15217.0,37.1271,37.1407,37.1202,37.1339,15217.0
2016-07-22 11:45:00,54.34,54.35,54.31,54.33,34068.0,37.1339,37.1407,37.1134,37.1271,34068.0
2016-07-22 11:50:00,54.32,54.37,54.31,54.34,27330.0,37.1202,37.1544,37.1134,37.1339,27330.0
2016-07-22 11:55:00,54.35,54.41,54.34,54.39,57188.0,37.1407,37.1817,37.1339,37.1681,57188.0
2016-07-22 12:00:00,54.39,54.4,54.37,54.37,27287.0,37.1681,37.1749,37.1544,37.1544,27287.0
2016-07-22 12:05:00,54.38,54.4,54.36,54.39,37382.0,37.1612,37.1749,37.1476,37.1681,37382.0
2016-07-22 12:10:00,54.39,54.4,54.37,54.38,40214.0,37.1681,37.1749,37.1544,37.1612,40214.0
2016-07-22 12:15:00,54.37,54.4,54.37,54.4,17099.0,37.1544,37.1749,37.1544,37.1749,17099.0
2016-07-22 12:20:00,54.39,54.41,54.38,54.39,32495.0,37.1681,37.1817,37.1612,37.1681,32495.0
2016-07-22 12:25:00,54.39,54.41,54.37,54.4,37770.0,37.1681,37.1817,37.1544,37.1749,37770.0
2016-07-22 12:30:00,54.39,54.4,54.36,54.38,44659.0,37.1681,37.1749,37.1476,37.1612,44659.0
2016-07-22 12:35:00,54.39,54.42,54.39,54.41,22420.0,37.1681,37.1886,37.1681,37.1817,22420.0
2016-07-22 12:40:00,54.41,54.43,54.41,54.43,28763.0,37.1817,37.1954,37.1817,37.1954,28763.0
2016-07-22 12:45:00,54.43,54.45,54.4,54.45,54334.0,37.1954,37.2091,37.1749,37.2091,54334.0
2016-07-22 12:50:00,54.45,54.46,54.44,54.46,36750.0,37.2091,37.2159,37.2022,37.2159,36750.0
2016-07-22 12:55:00,54.46,54.49,54.45,54.46,51032.0,37.2159,37.2364,37.2091,37.2159,51032.0
2016-07-22 13:00:00,54.45,54.49,54.45,54.49,28846.0,37.2091,37.2364,37.2091,37.2364,28846.0
2016-07-22 13:05:00,54.48,54.49,54.47,54.48,27756.0,37.2296,37.2364,37.2227,37.2296,27756.0
2016-07-22 13:10:00,54.49,54.55,54.48,54.55,252652.0,37.2364,37.2774,37.2296,37.2774,252652.0
2016-07-22 13:15:00,54.55,54.6,54.53,54.59,59506.0,37.2774,37.3116,37.2637,37.3047,59506.0
2016-07-22 13:20:00,54.59,54.64,54.59,54.6,38190.0,37.3047,37.3389,37.3047,37.3116,38190.0
2016-07-22 13:25:00,54.6,54.63,54.57,54.6,124934.0,37.3116,37.3321,37.2911,37.3116,124934.0
2016-07-22 13:30:00,54.6,54.6,54.56,54.57,46435.0,37.3116,37.3116,37.2842,37.2911,46435.0
2016-07-22 13:35:00,54.57,54.59,54.54,54.54,25166.0,37.2911,37.3047,37.2706,37.2706,25166.0
2016-07-22 13:40:00,54.55,54.58,54.53,54.56,36012.0,37.2774,37.2979,37.2637,37.2842,36012.0
2016-07-22 13:45:00,54.57,54.57,54.53,54.55,11718.0,37.2911,37.2911,37.2637,37.2774,11718.0
2016-07-22 13:50:00,54.55,54.59,54.55,54.57,33225.0,37.2774,37.3047,37.2774,37.2911,33225.0
2016-07-22 13:55:00,54.58,54.6,54.57,54.59,27258.0,37.2979,37.3116,37.2911,37.3047,27258.0
2016-07-22 14:00:00,54.59,54.6,54.56,54.6,41819.0,37.3047,37.3116,37.2842,37.3116,41819.0
2016-07-22 14:05:00,54.6,54.61,54.56,54.56,30572.0,37.3116,37.3184,37.2842,37.2842,30572.0
2016-07-22 14:10:00,54.57,54.6,54.54,54.54,31114.0,37.2911,37.3116,37.2706,37.2706,31114.0
2016-07-22 14:15:00,54.55,54.58,54.53,54.58,15873.0,37.2774,37.2979,37.2637,37.2979,15873.0
2016-07-22 14:20:00,54.58,54.59,54.55,54.57,37638.0,37.2979,37.3047,37.2774,37.2911,37638.0
2016-07-22 14:25:00,54.57,54.58,54.55,54.56,18784.0,37.2911,37.2979,37.2774,37.2842,18784.0
2016-07-22 14:30:00,54.57,54.58,54.55,54.55,19700.0,37.2911,37.2979,37.2774,37.2774,19700.0
2016-07-22 14:35:00,54.55,54.58,54.55,54.57,15061.0,37.2774,37.2979,37.2774,37.2911,15061.0
2016-07-22 14:40:00,54.57,54.57,54.55,54.55,16758.0,37.2911,37.2911,37.2774,37.2774,16758.0
2016-07-22 14:45:00,54.55,54.58,54.53,54.54,19817.0,37.2774,37.2979,37.2637,37.2706,19817.0
2016-07-22 14:50:00,54.54,54.56,54.5,54.53,45578.0,37.2706,37.2842,37.2432,37.2637,45578.0
2016-07-22 14:55:00,54.53,54.53,54.47,54.49,42378.0,37.2637,37.2637,37.2227,37.2364,42378.0
2016-07-22 15:00:00,54.49,54.52,54.47,54.51,40315.0,37.2364,37.2569,37.2227,37.2501,40315.0
2016-07-22 15:05:00,54.51,54.52,54.48,54.51,35159.0,37.2501,37.2569,37.2296,37.2501,35159.0
2016-07-22 15:10:00,54.52,54.52,54.48,54.48,29487.0,37.2569,37.2569,37.2296,37.2296,29487.0
2016-07-22 15:15:00,54.48,54.49,54.41,54.45,53861.0,37.2296,37.2364,37.1817,37.2091,53861.0
2016-07-22 15:20:00,54.45,54.45,54.42,54.42,39011.0,37.2091,37.2091,37.1886,37.1886,39011.0
2016-07-22 15:25:00,54.43,54.46,54.41,54.41,38877.0,37.1954,37.2159,37.1817,37.1817,38877.0
2016-07-22 15:30:00,54.41,54.43,54.41,54.41,51090.0,37.1817,37.1954,37.1817,37.1817,51090.0
2016-07-22 15:35:00,54.41,54.5,54.41,54.5,79750.0,37.1817,37.2432,37.1817,37.2432,79750.0
2016-07-22 15:40:00,54.5,54.52,54.49,54.52,74312.0,37.2432,37.2569,37.2364,37.2569,74312.0
2016-07-22 15:45:00,54.52,54.54,54.5,54.52,96669.0,37.2569,37.2706,37.2432,37.2569,96669.0
2016-07-22 15:50:00,54.53,54.53,54.48,54.48,104881.0,37.2637,37.2637,37.2296,37.2296,104881.0
2016-07-22 15:55:00,54.48,54.54,54.48,54.53,359586.0,37.2296,37.2706,37.2296,37.2637,359586.0
2016-07-25 09:30:00,54.5,54.6,54.48,54.51,86318.0,37.2432,37.3116,37.2296,37.2501,86318.0
2016-07-25 09:35:00,54.47,54.5,54.44,54.47,28529.0,37.2227,37.2432,37.2022,37.2227,28529.0
2016-07-25 09:40:00,54.47,54.5,54.45,54.45,47663.0,37.2227,37.2432,37.2091,37.2091,47663.0
2016-07-25 09:45:00,54.45,54.45,54.39,54.4,31394.0,37.2091,37.2091,37.1681,37.1749,31394.0
2016-07-25 09:50:00,54.41,54.47,54.4,54.42,30508.0,37.1817,37.2227,37.1749,37.1886,30508.0
2016-07-25 09:55:00,54.42,54.43,54.37,54.37,70661.0,37.1886,37.1954,37.1544,37.1544,70661.0
2016-07-25 10:00:00,54.37,54.4,54.28,54.29,101504.0,37.1544,37.1749,37.0929,37.0997,101504.0
2016-07-25 10:05:00,54.29,54.37,54.27,54.33,54245.0,37.0997,37.1544,37.0861,37.1271,54245.0
2016-07-25 10:10:00,54.33,54.38,54.31,54.32,51468.0,37.1271,37.1612,37.1134,37.1202,51468.0
2016-07-25 10:15:00,54.33,54.34,54.26,54.31,56632.0,37.1271,37.1339,37.0792,37.1134,56632.0
2016-07-25 10:20:00,54.32,54.32,54.28,54.3,69695.0,37.1202,37.1202,37.0929,37.1066,69695.0
2016-07-25 10:25:00,54.31,54.36,54.3,54.33,29049.0,37.1134,37.1476,37.1066,37.1271,29049.0
2016-07-25 10:30:00,54.33,54.36,54.32,54.34,51243.0,37.1271,37.1476,37.1202,37.1339,51243.0
2016-07-25 10:35:00,54.34,54.35,54.27,54.28,49848.0,37.1339,37.1407,37.0861,37.0929,49848.0
2016-07-25 10:40:00,54.27,54.31,54.26,54.31,51037.0,37.0861,37.1134,37.0792,37.1134,51037.0
2016-07-25 10:45:00,54.31,54.32,54.21,54.23,89091.0,37.1134,37.1202,37.0451,37.0587,89091.0
2016-07-25 10:50:00,54.23,54.24,54.21,54.23,35090.0,37.0587,37.0656,37.0451,37.0587,35090.0
2016-07-25 10:55:00,54.23,54.27,54.23,54.25,27751.0,37.0587,37.0861,37.0587,37.0724,27751.0
2016-07-25 11:00:00,54.26,54.28,54.24,54.28,39308.0,37.0792,37.0929,37.0656,37.0929,39308.0
2016-07-25 11:05:00,54.28,54.31,54.27,54.3,23259.0,37.0929,37.1134,37.0861,37.1066,23259.0
2016-07-25 11:10:00,54.29,54.31,54.28,54.3,37367.0,37.0997,37.1134,37.0929,37.1066,37367.0
2016-07-25 11:15:00,54.31,54.33,54.3,54.31,23979.0,37.1134,37.1271,37.1066,37.1134,23979.0
2016-07-25 11:20:00,54.31,54.34,54.28,54.33,37637.0,37.1134,37.1339,37.0929,37.1271,37637.0
2016-07-25 11:25:00,54.33,54.35,54.31,54.32,26984.0,37.1271,37.1407,37.1134,37.1202,26984.0
2016-07-25 11:30:00,54.32,54.36,54.31,54.36,46533.0,37.1202,37.1476,37.1134,37.1476,46533.0
2016-07-25 11:35:00,54.36,54.37,54.34,54.34,15275.0,37.1476,37.1544,37.1339,37.1339,15275.0
2016-07-25 11:40:00,54.34,54.35,54.33,54.34,37680.0,37.1339,37.1407,37.1271,37.1339,37680.0
2016-07-25 11:45:00,54.34,54.35,54.3,54.35,42964.0,37.1339,37.1407,37.1066,37.1407,42964.0
2016-07-25 11:50:00,54.34,54.37,54.32,54.36,16580.0,37.1339,37.1544,37.1202,37.1476,16580.0
2016-07-25 11:55:00,54.36,54.38,54.34,54.36,9218.0,37.1476,37.1612,37.1339,37.1476,9218.0
2016-07-25 12:00:00,54.36,54.37,54.34,54.36,22621.0,37.1476,37.1544,37.1339,37.1476,22621.0
2016-07-25 12:05:00,54.37,54.38,54.35,54.36,20401.0,37.1544,37.1612,37.1407,37.1476,20401.0
2016-07-25 12:10:00,54.37,54.39,54.35,54.36,18502.0,37.1544,37.1681,37.1407,37.1476,18502.0
2016-07-25 12:15:00,54.36,54.36,54.34,54.35,37283.0,37.1476,37.1476,37.1339,37.1407,37283.0
2016-07-25 12:20:00,54.34,54.36,54.33,54.35,27158.0,37.1339,37.1476,37.1271,37.1407,27158.0
2016-07-25 12:25:00,54.35,54.38,54.32,54.38,39818.0,37.1407,37.1612,37.1202,37.1612,39818.0
2016-07-25 12:30:00,54.37,54.38,54.37,54.38,6604.0,37.1544,37.1612,37.1544,37.1612,6604.0
2016-07-25 12:35:00,54.38,54.39,54.35,54.35,26717.0,37.1612,37.1681,37.1407,37.1407,26717.0
2016-07-25 12:40:00,54.35,54.36,54.35,54.36,11000.0,37.1407,37.1476,37.1407,37.1476,11000.0
2016-07-25 12:45:00,54.36,54.39,54.35,54.39,20877.0,37.1476,37.1681,37.1407,37.1681,20877.0
2016-07-25 12:50:00,54.39,54.43,54.38,54.38,20596.0,37.1681,37.1954,37.1612,37.1612,20596.0
2016-07-25 12:55:00,54.39,54.41,54.38,54.4,10146.0,37.1681,37.1817,37.1612,37.1749,10146.0
2016-07-25 13:00:00,54.4,54.44,54.39,54.44,29371.0,37.1749,37.2022,37.1681,37.2022,29371.0
2016-07-25 13:05:00,54.44,54.44,54.41,54.41,10920.0,37.2022,37.2022,37.1817,37.1817,10920.0
2016-07-25 13:10:00,54.41,54.41,54.39,54.41,31612.0,37.1817,37.1817,37.1681,37.1817,31612.0
2016-07-25 13:15:00,54.4,54.45,54.39,54.44,50429.0,37.1749,37.2091,37.1681,37.2022,50429.0
2016-07-25 13:20:00,54.44,54.48,54.43,54.47,33597.0,37.2022,37.2296,37.1954,37.2227,33597.0
2016-07-25 13:25:00,54.47,54.48,54.46,54.47,25768.0,37.2227,37.2296,37.2159,37.2227,25768.0
2016-07-25 13:30:00,54.47,54.47,54.44,54.44,20668.0,37.2227,37.2227,37.2022,37.2022,20668.0
2016-07-25 13:35:00,54.44,54.45,54.43,54.44,20250.0,37.2022,37.2091,37.1954,37.2022,20250.0
2016-07-25 13:40:00,54.44,54.45,54.42,54.42,17805.0,37.2022,37.2091,37.1886,37.1886,17805.0
2016-07-25 13:45:00,54.42,54.43,54.4,54.41,20823.0,37.1886,37.1954,37.1749,37.1817,20823.0
2016-07-25 13:50:00,54.4,54.43,54.4,54.43,30706.0,37.1749,37.1954,37.1749,37.1954,30706.0
2016-07-25 13:55:00,54.42,54.44,54.42,54.43,34870.0,37.1886,37.2022,37.1886,37.1954,34870.0
2016-07-25 14:00:00,54.43,54.44,54.43,54.43,12748.0,37.1954,37.2022,37.1954,37.1954,12748.0
2016-07-25 14:05:00,54.43,54.46,54.42,54.46,48887.0,37.1954,37.2159,37.1886,37.2159,48887.0
2016-07-25 14:10:00,54.46,54.52,54.45,54.49,63520.0,37.2159,37.2569,37.2091,37.2364,63520.0
2016-07-25 14:15:00,54.49,54.5,54.47,54.47,12760.0,37.2364,37.2432,37.2227,37.2227,12760.0
2016-07-25 14:20:00,54.47,54.48,54.44,54.45,26308.0,37.2227,37.2296,37.2022,37.2091,26308.0
2016-07-25 14:25:00,54.45,54.46,54.42,54.44,36389.0,37.2091,37.2159,37.1886,37.2022,36389.0
2016-07-25 14:30:00,54.45,54.45,54.43,54.45,15519.0,37.2091,37.2091,37.1954,37.2091,15519.0
2016-07-25 14:35:00,54.44,54.46,54.43,54.45,22890.0,37.2022,37.2159,37.1954,37.2091,22890.0
2016-07-25 14:40:00,54.45,54.48,54.44,54.48,29860.0,37.2091,37.2296,37.2022,37.2296,29860.0
2016-07-25 14:45:00,54.48,54.49,54.46,54.48,22095.0,37.2296,37.2364,37.2159,37.2296,22095.0
2016-07-25 14:50:00,54.48,54.49,54.45,54.46,20139.0,37.2296,37.2364,37.2091,37.2159,20139.0
2016-07-25 14:55:00,54.46,54.46,54.44,54.46,46112.0,37.2159,37.2159,37.2022,37.2159,46112.0
2016-07-25 15:00:00,54.45,54.46,54.44,54.45,31578.0,37.2091,37.2159,37.2022,37.2091,31578.0
2016-07-25 15:05:00,54.46,54.46,54.4,54.4,65548.0,37.2159,37.2159,37.1749,37.1749,65548.0
2016-07-25 15:10:00,54.4,54.41,54.4,54.4,33468.0,37.1749,37.1817,37.1749,37.1749,33468.0
2016-07-25 15:15:00,54.4,54.42,54.4,54.4,45589.0,37.1749,37.1886,37.1749,37.1749,45589.0
2016-07-25 15:20:00,54.41,54.42,54.39,54.42,57515.0,37.1817,37.1886,37.1681,37.1886,57515.0
2016-07-25 15:25:00,54.42,54.42,54.4,54.4,42474.0,37.1886,37.1886,37.1749,37.1749,42474.0
2016-07-25 15:30:00,54.4,54.45,54.4,54.45,66272.0,37.1749,37.2091,37.1749,37.2091,66272.0
2016-07-25 15:35:00,54.44,54.48,54.43,54.47,51859.0,37.2022,37.2296,37.1954,37.2227,51859.0
2016-07-25 15:40:00,54.47,54.49,54.45,54.45,40674.0,37.2227,37.2364,37.2091,37.2091,40674.0
2016-07-25 15:45:00,54.45,54.46,54.44,54.46,78081.0,37.2091,37.2159,37.2022,37.2159,78081.0
2016-07-25 15:50:00,54.46,54.47,54.44,54.46,121627.0,37.2159,37.2227,37.2022,37.2159,121627.0
2016-07-25 15:55:00,54.46,54.54,54.45,54.54,278977.0,37.2159,37.2706,37.2091,37.2706,278977.0
2016-07-26 09:30:00,54.53,54.57,54.41,54.42,57251.0,37.2637,37.2911,37.1817,37.1886,57251.0
2016-07-26 09:35:00,54.44,54.48,54.41,54.45,38873.0,37.2022,37.2296,37.1817,37.2091,38873.0
2016-07-26 09:40:00,54.44,54.49,54.42,54.44,65984.0,37.2022,37.2364,37.1886,37.2022,65984.0
2016-07-26 09:45:00,54.43,54.51,54.43,54.47,76107.0,37.1954,37.2501,37.1954,37.2227,76107.0
2016-07-26 09:50:00,54.48,54.57,54.48,54.57,77982.0,37.2296,37.2911,37.2296,37.2911,77982.0
2016-07-26 09:55:00,54.57,54.57,54.49,54.51,65493.0,37.2911,37.2911,37.2364,37.2501,65493.0
2016-07-26 10:00:00,54.51,54.52,54.4,54.4,152260.0,37.2501,37.2569,37.1749,37.1749,152260.0
2016-07-26 10:05:00,54.4,54.42,54.36,54.41,111993.0,37.1749,37.1886,37.1476,37.1817,111993.0
2016-07-26 10:10:00,54.42,54.42,54.36,54.4,130059.0,37.1886,37.1886,37.1476,37.1749,130059.0
2016-07-26 10:15:00,54.4,54.43,54.36,54.38,115413.0,37.1749,37.1954,37.1476,37.1612,115413.0
2016-07-26 10:20:00,54.37,54.41,54.34,54.4,67335.0,37.1544,37.1817,37.1339,37.1749,67335.0
2016-07-26 10:25:00,54.39,54.4,54.34,54.37,67338.0,37.1681,37.1749,37.1339,37.1544,67338.0
2016-07-26 10:30:00,54.38,54.42,54.33,54.41,82275.0,37.1612,37.1886,37.1271,37.1817,82275.0
2016-07-26 10:35:00,54.41,54.44,54.41,54.42,58647.0,37.1817,37.2022,37.1817,37.1886,58647.0
2016-07-26 10:40:00,54.43,54.44,54.39,54.41,93225.0,37.1954,37.2022,37.1681,37.1817,93225.0
2016-07-26 10:45:00,54.42,54.44,54.4,54.41,66869.0,37.1886,37.2022,37.1749,37.1817,66869.0
2016-07-26 10:50:00,54.41,54.43,54.39,54.41,91849.0,37.1817,37.1954,37.1681,37.1817,91849.0
2016-07-26 10:55:00,54.41,54.43,54.38,54.38,62010.0,37.1817,37.1954,37.1612,37.1612,62010.0
2016-07-26 11:00:00,54.38,54.41,54.35,54.38,76728.0,37.1612,37.1817,37.1407,37.1612,76728.0
2016-07-26 11:05:00,54.38,54.38,54.29,54.3,79300.0,37.1612,37.1612,37.0997,37.1066,79300.0
2016-07-26 11:10:00,54.3,54.34,54.28,54.33,68192.0,37.1066,37.1339,37.0929,37.1271,68192.0
2016-07-26 11:15:00,54.32,54.39,54.3,54.37,63065.0,37.1202,37.1681,37.1066,37.1544,63065.0
2016-07-26 11:20:00,54.38,54.38,54.35,54.37,43332.0,37.1612,37.1612,37.1407,37.1544,43332.0
2016-07-26 11:25:00,54.38,54.42,54.36,54.42,46979.0,37.1612,37.1886,37.1476,37.1886,46979.0
2016-07-26 11:30:00,54.42,54.42,54.36,54.36,74573.0,37.1886,37.1886,37.1476,37.1476,74573.0
2016-07-26 11:35:00,54.37,54.4,54.34,54.37,86936.0,37.1544,37.1749,37.1339,37.1544,86936.0
2016-07-26 11:40:00,54.36,54.4,54.34,54.37,70196.0,37.1476,37.1749,37.1339,37.1544,70196.0
2016-07-26 11:45:00,54.38,54.44,54.37,54.41,63561.0,37.1612,37.2022,37.1544,37.1817,63561.0
2016-07-26 11:50:00,54.42,54.51,54.41,54.42,55521.0,37.1886,37.2501,37.1817,37.1886,55521.0
2016-07-26 11:55:00,54.43,54.45,54.37,54.38,53565.0,37.1954,37.2091,37.1544,37.1612,53565.0
2016-07-26 12:00:00,54.38,54.4,54.35,54.36,30276.0,37.1612,37.1749,37.1407,37.1476,30276.0
2016-07-26 12:05:00,54.36,54.37,54.33,54.33,30981.0,37.1476,37.1544,37.1271,37.1271,30981.0
2016-07-26 12:10:00,54.34,54.38,54.32,54.38,47883.0,37.1339,37.1612,37.1202,37.1612,47883.0
2016-07-26 12:15:00,54.37,54.42,54.37,54.42,73731.0,37.1544,37.1886,37.1544,37.1886,73731.0
2016-07-26 12:20:00,54.42,54.46,54.4,54.46,60885.0,37.1886,37.2159,37.1749,37.2159,60885.0
2016-07-26 12:25:00,54.46,54.48,54.44,54.47,47583.0,37.2159,37.2296,37.2022,37.2227,47583.0
2016-07-26 12:30:00,54.47,54.49,54.44,54.44,39336.0,37.2227,37.2364,37.2022,37.2022,39336.0
2016-07-26 12:35:00,54.45,54.45,54.37,54.37,37502.0,37.2091,37.2091,37.1544,37.1544,37502.0
2016-07-26 12:40:00,54.37,54.38,54.33,54.35,20912.0,37.1544,37.1612,37.1271,37.1407,20912.0
2016-07-26 12:45:00,54.35,54.38,54.35,54.36,15437.0,37.1407,37.1612,37.1407,37.1476,15437.0
2016-07-26 12:50:00,54.36,54.37,54.35,54.35,20133.0,37.1476,37.1544,37.1407,37.1407,20133.0
2016-07-26 12:55:00,54.36,54.36,54.34,54.35,22027.0,37.1476,37.1476,37.1339,37.1407,22027.0
2016-07-26 13:00:00,54.36,54.38,54.34,54.34,50241.0,37.1476,37.1612,37.1339,37.1339,50241.0
2016-07-26 13:05:00,54.34,54.35,54.32,54.33,29421.0,37.1339,37.1407,37.1202,37.1271,29421.0
2016-07-26 13:10:00,54.33,54.35,54.32,54.35,27924.0,37.1271,37.1407,37.1202,37.1407,27924.0
2016-07-26 13:15:00,54.35,54.35,54.33,54.33,16146.0,37.1407,37.1407,37.1271,37.1271,16146.0
2016-07-26 13:20:00,54.34,54.34,54.27,54.29,38302.0,37.1339,37.1339,37.0861,37.0997,38302.0
2016-07-26 13:25:00,54.28,54.31,54.27,54.28,22281.0,37.0929,37.1134,37.0861,37.0929,22281.0
2016-07-26 13:30:00,54.27,54.28,54.21,54.23,45047.0,37.0861,37.0929,37.0451,37.0587,45047.0
2016-07-26 13:35:00,54.23,54.25,54.22,54.24,38440.0,37.0587,37.0724,37.0519,37.0656,38440.0
2016-07-26 13:40:00,54.25,54.28,54.24,54.28,24712.0,37.0724,37.0929,37.0656,37.0929,24712.0
2016-07-26 13:45:00,54.28,54.29,54.26,54.29,29546.0,37.0929,37.0997,37.0792,37.0997,29546.0
2016-07-26 13:50:00,54.28,54.31,54.28,54.3,36189.0,37.0929,37.1134,37.0929,37.1066,36189.0
2016-07-26 13:55:00,54.29,54.33,54.29,54.33,37110.0,37.0997,37.1271,37.0997,37.1271,37110.0
2016-07-26 14:00:00,54.32,54.36,54.32,54.32,52311.0,37.1202,37.1476,37.1202,37.1202,52311.0
2016-07-26 14:05:00,54.32,54.37,54.32,54.32,52116.0,37.1202,37.1544,37.1202,37.1202,52116.0
2016-07-26 14:10:00,54.32,54.34,54.29,54.33,72632.0,37.1202,37.1339,37.0997,37.1271,72632.0
2016-07-26 14:15:00,54.33,54.36,54.31,54.33,35964.0,37.1271,37.1476,37.1134,37.1271,35964.0
2016-07-26 14:20:00,54.32,54.38,54.32,54.37,66443.0,37.1202,37.1612,37.1202,37.1544,66443.0
2016-07-26 14:25:00,54.36,54.4,54.36,54.37,32940.0,37.1476,37.1749,37.1476,37.1544,32940.0
2016-07-26 14:30:00,54.37,54.41,54.36,54.36,64851.0,37.1544,37.1817,37.1476,37.1476,64851.0
2016-07-26 14:35:00,54.37,54.39,54.35,54.38,32642.0,37.1544,37.1681,37.1407,37.1612,32642.0
2016-07-26 14:40:00,54.38,54.42,54.37,54.41,38361.0,37.1612,37.1886,37.1544,37.1817,38361.0
2016-07-26 14:45:00,54.41,54.42,54.35,54.37,50131.0,37.1817,37.1886,37.1407,37.1544,50131.0
2016-07-26 14:50:00,54.37,54.39,54.36,54.38,38439.0,37.1544,37.1681,37.1476,37.1612,38439.0
2016-07-26 14:55:00,54.38,54.4,54.35,54.36,33424.0,37.1612,37.1749,37.1407,37.1476,33424.0
2016-07-26 15:00:00,54.36,54.38,54.35,54.37,59781.0,37.1476,37.1612,37.1407,37.1544,59781.0
2016-07-26 15:05:00,54.38,54.45,54.36,54.45,69919.0,37.1612,37.2091,37.1476,37.2091,69919.0
2016-07-26 15:10:00,54.44,54.47,54.42,54.43,79869.0,37.2022,37.2227,37.1886,37.1954,79869.0
2016-07-26 15:15:00,54.43,54.46,54.4,54.45,93158.0,37.1954,37.2159,37.1749,37.2091,93158.0
2016-07-26 15:20:00,54.45,54.47,54.43,54.44,51825.0,37.2091,37.2227,37.1954,37.2022,51825.0
2016-07-26 15:25:00,54.44,54.46,54.43,54.46,52429.0,37.2022,37.2159,37.1954,37.2159,52429.0
2016-07-26 15:30:00,54.46,54.46,54.44,54.44,67836.0,37.2159,37.2159,37.2022,37.2022,67836.0
2016-07-26 15:35:00,54.44,54.45,54.4,54.42,136504.0,37.2022,37.2091,37.1749,37.1886,136504.0
2016-07-26 15:40:00,54.42,54.46,54.4,54.45,88046.0,37.1886,37.2159,37.1749,37.2091,88046.0
2016-07-26 15:45:00,54.44,54.46,54.42,54.44,94365.0,37.2022,37.2159,37.1886,37.2022,94365.0
2016-07-26 15:50:00,54.44,54.45,54.39,54.39,147226.0,37.2022,37.2091,37.1681,37.1681,147226.0
2016-07-26 15:55:00,54.4,54.45,54.39,54.44,323735.0,37.1749,37.2091,37.1681,37.2022,323735.0
2016-07-27 09:30:00,54.14,54.48,53.78,53.94,225831.0,36.9972,37.2296,36.7512,36.8606,225831.0
2016-07-27 09:35:00,53.96,53.98,53.84,53.9,132313.0,36.8742,36.8879,36.7922,36.8332,132313.0
2016-07-27 09:40:00,53.89,53.9,53.79,53.85,110786.0,36.8264,36.8332,36.7581,36.7991,110786.0
2016-07-27 09:45:00,53.86,53.96,53.65,53.75,211382.0,36.8059,36.8742,36.6624,36.7307,211382.0
2016-07-27 09:50:00,53.75,53.89,53.74,53.84,113435.0,36.7307,36.8264,36.7239,36.7922,113435.0
2016-07-27 09:55:00,53.84,53.86,53.68,53.69,91625.0,36.7922,36.8059,36.6829,36.6897,91625.0
2016-07-27 10:00:00,53.7,53.79,53.69,53.75,96402.0,36.6966,36.7581,36.6897,36.7307,96402.0
2016-07-27 10:05:00,53.76,53.84,53.75,53.82,91463.0,36.7376,36.7922,36.7307,36.7786,91463.0
2016-07-27 10:10:00,53.82,53.82,53.73,53.73,94879.0,36.7786,36.7786,36.7171,36.7171,94879.0
2016-07-27 10:15:00,53.74,53.75,53.57,53.6,110113.0,36.7239,36.7307,36.6077,36.6282,110113.0
2016-07-27 10:20:00,53.6,53.64,53.56,53.6,79648.0,36.6282,36.6555,36.6009,36.6282,79648.0
2016-07-27 10:25:00,53.6,53.67,53.55,53.66,68277.0,36.6282,36.676,36.594,36.6692,68277.0
2016-07-27 10:30:00,53.66,53.72,53.54,53.58,105136.0,36.6692,36.7102,36.5872,36.6145,105136.0
2016-07-27 10:35:00,53.58,53.64,53.55,53.6,72149.0,36.6145,36.6555,36.594,36.6282,72149.0
2016-07-27 10:40:00,53.6,53.67,53.58,53.65,126251.0,36.6282,36.676,36.6145,36.6624,126251.0
2016-07-27 10:45:00,53.65,53.86,53.62,53.85,76431.0,36.6624,36.8059,36.6419,36.7991,76431.0
2016-07-27 10:50:00,53.84,53.98,53.84,53.98,97585.0,36.7922,36.8879,36.7922,36.8879,97585.0
2016-07-27 10:55:00,53.98,54.03,53.9,53.9,117799.0,36.8879,36.9221,36.8332,36.8332,117799.0
2016-07-27 11:00:00,53.89,53.91,53.83,53.86,75606.0,36.8264,36.8401,36.7854,36.8059,75606.0
2016-07-27 11:05:00,53.86,53.88,53.81,53.82,73674.0,36.8059,36.8196,36.7717,36.7786,73674.0
2016-07-27 11:10:00,53.82,53.84,53.79,53.81,66493.0,36.7786,36.7922,36.7581,36.7717,66493.0
2016-07-27 11:15:00,53.8,53.83,53.77,53.8,67801.0,36.7649,36.7854,36.7444,36.7649,67801.0
2016-07-27 11:20:00,53.8,53.88,53.79,53.88,86334.0,36.7649,36.8196,36.7581,36.8196,86334.0
2016-07-27 11:25:00,53.88,53.91,53.86,53.91,64796.0,36.8196,36.8401,36.8059,36.8401,64796.0
2016-07-27 11:30:00,53.9,53.9,53.84,53.88,43441.0,36.8332,36.8332,36.7922,36.8196,43441.0
2016-07-27 11:35:00,53.88,53.89,53.78,53.78,58228.0,36.8196,36.8264,36.7512,36.7512,58228.0
2016-07-27 11:40:00,53.78,53.83,53.77,53.79,35968.0,36.7512,36.7854,36.7444,36.7581,35968.0
2016-07-27 11:45:00,53.79,53.8,53.72,53.77,40915.0,36.7581,36.7649,36.7102,36.7444,40915.0
2016-07-27 11:50:00,53.77,53.78,53.72,53.73,37923.0,36.7444,36.7512,36.7102,36.7171,37923.0
2016-07-27 11:55:00,53.73,53.73,53.69,53.71,55938.0,36.7171,36.7171,36.6897,36.7034,55938.0
2016-07-27 12:00:00,53.71,53.76,53.7,53.76,39870.0,36.7034,36.7376,36.6966,36.7376,39870.0
2016-07-27 12:05:00,53.76,53.78,53.75,53.78,30011.0,36.7376,36.7512,36.7307,36.7512,30011.0
2016-07-27 12:10:00,53.78,53.81,53.77,53.81,40086.0,36.7512,36.7717,36.7444,36.7717,40086.0
2016-07-27 12:15:00,53.8,53.83,53.8,53.82,29782.0,36.7649,36.7854,36.7649,36.7786,29782.0
2016-07-27 12:20:00,53.82,53.86,53.78,53.79,92423.0,36.7786,36.8059,36.7512,36.7581,92423.0
2016-07-27 12:25:00,53.79,53.81,53.77,53.79,54414.0,36.7581,36.7717,36.7444,36.7581,54414.0
2016-07-27 12:30:00,53.79,53.8,53.71,53.76,77980.0,36.7581,36.7649,36.7034,36.7376,77980.0
2016-07-27 12:35:00,53.76,53.77,53.74,53.75,14835.0,36.7376,36.7444,36.7239,36.7307,14835.0
2016-07-27 12:40:00,53.75,53.78,53.74,53.77,25225.0,36.7307,36.7512,36.7239,36.7444,25225.0
2016-07-27 12:45:00,53.77,53.78,53.72,53.72,44036.0,36.7444,36.7512,36.7102,36.7102,44036.0
2016-07-27 12:50:00,53.72,53.73,53.64,53.66,65776.0,36.7102,36.7171,36.6555,36.6692,65776.0
2016-07-27 12:55:00,53.66,53.72,53.65,53.7,50925.0,36.6692,36.7102,36.6624,36.6966,50925.0
2016-07-27 13:00:00,53.7,53.71,53.65,53.65,46555.0,36.6966,36.7034,36.6624,36.6624,46555.0
2016-07-27 13:05:00,53.66,53.66,53.62,53.66,38325.0,36.6692,36.6692,36.6419,36.6692,38325.0
2016-07-27 13:10:00,53.66,53.67,53.63,53.65,33458.0,36.6692,36.676,36.6487,36.6624,33458.0
2016-07-27 13:15:00,53.65,53.65,53.59,53.6,39373.0,36.6624,36.6624,36.6214,36.6282,39373.0
2016-07-27 13:20:00,53.6,53.63,53.59,53.62,30887.0,36.6282,36.6487,36.6214,36.6419,30887.0
2016-07-27 13:25:00,53.62,53.63,53.59,53.61,57834.0,36.6419,36.6487,36.6214,36.635,57834.0
2016-07-27 13:30:00,53.62,53.64,53.58,53.64,95091.0,36.6419,36.6555,36.6145,36.6555,95091.0
2016-07-27 13:35:00,53.64,53.67,53.63,53.65,41999.0,36.6555,36.676,36.6487,36.6624,41999.0
2016-07-27 13:40:00,53.66,53.69,53.65,53.68,146908.0,36.6692,36.6897,36.6624,36.6829,146908.0
2016-07-27 13:45:00,53.68,53.69,53.66,53.68,83372.0,36.6829,36.6897,36.6692,36.6829,83372.0
2016-07-27 13:50:00,53.67,53.68,53.59,53.61,115604.0,36.676,36.6829,36.6214,36.635,115604.0
2016-07-27 13:55:00,53.61,53.64,53.59,53.62,231879.0,36.635,36.6555,36.6214,36.6419,231879.0
2016-07-27 14:00:00,53.62,53.62,53.22,53.31,246142.0,36.6419,36.6419,36.3685,36.43,246142.0
2016-07-27 14:05:00,53.29,53.53,53.28,53.5,100462.0,36.4164,36.5804,36.4095,36.5599,100462.0
2016-07-27 14:10:00,53.49,53.82,53.49,53.77,145723.0,36.553,36.7786,36.553,36.7444,145723.0
2016-07-27 14:15:00,53.79,53.98,53.79,53.86,146991.0,36.7581,36.8879,36.7581,36.8059,146991.0
2016-07-27 14:20:00,53.88,53.99,53.87,53.94,91779.0,36.8196,36.8947,36.8127,36.8606,91779.0
2016-07-27 14:25:00,53.94,53.99,53.91,53.95,136854.0,36.8606,36.8947,36.8401,36.8674,136854.0
2016-07-27 14:30:00,53.96,54.05,53.94,54.02,183013.0,36.8742,36.9357,36.8606,36.9152,183013.0
2016-07-27 14:35:00,54.02,54.07,53.97,53.98,112015.0,36.9152,36.9494,36.8811,36.8879,112015.0
2016-07-27 14:40:00,53.97,53.99,53.89,53.93,51439.0,36.8811,36.8947,36.8264,36.8537,51439.0
2016-07-27 14:45:00,53.93,53.93,53.86,53.88,37874.0,36.8537,36.8537,36.8059,36.8196,37874.0
2016-07-27 14:50:00,53.88,53.88,53.82,53.84,61197.0,36.8196,36.8196,36.7786,36.7922,61197.0
2016-07-27 14:55:00,53.84,53.84,53.8,53.83,32470.0,36.7922,36.7922,36.7649,36.7854,32470.0
2016-07-27 15:00:00,53.83,53.86,53.82,53.85,64575.0,36.7854,36.8059,36.7786,36.7991,64575.0
2016-07-27 15:05:00,53.84,53.86,53.81,53.84,89984.0,36.7922,36.8059,36.7717,36.7922,89984.0
2016-07-27 15:10:00,53.83,53.84,53.8,53.8,73325.0,36.7854,36.7922,36.7649,36.7649,73325.0
2016-07-27 15:15:00,53.8,53.9,53.8,53.85,112801.0,36.7649,36.8332,36.7649,36.7991,112801.0
2016-07-27 15:20:00,53.85,53.85,53.78,53.78,70217.0,36.7991,36.7991,36.7512,36.7512,70217.0
2016-07-27 15:25:00,53.78,53.79,53.68,53.69,93541.0,36.7512,36.7581,36.6829,36.6897,93541.0
2016-07-27 15:30:00,53.68,53.69,53.63,53.65,149220.0,36.6829,36.6897,36.6487,36.6624,149220.0
2016-07-27 15:35:00,53.65,53.65,53.57,53.58,166291.0,36.6624,36.6624,36.6077,36.6145,166291.0
2016-07-27 15:40:00,53.58,53.6,53.51,53.53,187888.0,36.6145,36.6282,36.5667,36.5804,187888.0
2016-07-27 15:45:00,53.52,53.55,53.47,53.48,151457.0,36.5735,36.594,36.5394,36.5462,151457.0
2016-07-27 15:50:00,53.49,53.56,53.48,53.51,204233.0,36.553,36.6009,36.5462,36.5667,204233.0
2016-07-27 15:55:00,53.52,53.54,53.49,53.54,411161.0,36.5735,36.5872,36.553,36.5872,411161.0
2016-07-28 09:30:00,53.53,53.53,53.3,53.35,160268.0,36.5804,36.5804,36.4232,36.4574,160268.0
2016-07-28 09:35:00,53.36,53.42,53.31,53.35,107732.0,36.4642,36.5052,36.43,36.4574,107732.0
2016-07-28 09:40:00,53.36,53.41,53.31,53.33,174711.0,36.4642,36.4984,36.43,36.4437,174711.0
2016-07-28 09:45:00,53.33,53.34,53.12,53.17,170149.0,36.4437,36.4505,36.3002,36.3344,170149.0
2016-07-28 09:50:00,53.17,53.19,53.03,53.05,172705.0,36.3344,36.348,36.2387,36.2524,172705.0
2016-07-28 09:55:00,53.05,53.15,53.03,53.14,81456.0,36.2524,36.3207,36.2387,36.3139,81456.0
2016-07-28 10:00:00,53.13,53.23,53.13,53.19,108869.0,36.307,36.3754,36.307,36.348,108869.0
2016-07-28 10:05:00,53.18,53.22,53.15,53.15,136702.0,36.3412,36.3685,36.3207,36.3207,136702.0
2016-07-28 10:10:00,53.14,53.21,53.14,53.17,49049.0,36.3139,36.3617,36.3139,36.3344,49049.0
2016-07-28 10:15:00,53.18,53.21,53.05,53.06,85060.0,36.3412,36.3617,36.2524,36.2592,85060.0
2016-07-28 10:20:00,53.06,53.13,53.06,53.12,47062.0,36.2592,36.307,36.2592,36.3002,47062.0
2016-07-28 10:25:00,53.12,53.17,53.1,53.17,39336.0,36.3002,36.3344,36.2865,36.3344,39336.0
2016-07-28 10:30:00,53.17,53.2,53.15,53.2,63936.0,36.3344,36.3549,36.3207,36.3549,63936.0
2016-07-28 10:35:00,53.19,53.25,53.17,53.19,43379.0,36.348,36.389,36.3344,36.348,43379.0
2016-07-28 10:40:00,53.19,53.23,53.16,53.21,42172.0,36.348,36.3754,36.3275,36.3617,42172.0
2016-07-28 10:45:00,53.21,53.23,53.14,53.17,33513.0,36.3617,36.3754,36.3139,36.3344,33513.0
2016-07-28 10:50:00,53.17,53.19,53.14,53.18,33763.0,36.3344,36.348,36.3139,36.3412,33763.0
2016-07-28 10:55:00,53.18,53.22,53.16,53.21,63645.0,36.3412,36.3685,36.3275,36.3617,63645.0
2016-07-28 11:00:00,53.22,53.37,53.21,53.33,50265.0,36.3685,36.471,36.3617,36.4437,50265.0
2016-07-28 11:05:00,53.33,53.35,53.27,53.29,111042.0,36.4437,36.4574,36.4027,36.4164,111042.0
2016-07-28 11:10:00,53.29,53.3,53.24,53.25,71058.0,36.4164,36.4232,36.3822,36.389,71058.0
2016-07-28 11:15:00,53.25,53.26,53.23,53.24,25205.0,36.389,36.3959,36.3754,36.3822,25205.0
2016-07-28 11:20:00,53.24,53.32,53.23,53.29,34627.0,36.3822,36.4369,36.3754,36.4164,34627.0
2016-07-28 11:25:00,53.29,53.3,53.26,53.27,39585.0,36.4164,36.4232,36.3959,36.4027,39585.0
2016-07-28 11:30:00,53.28,53.32,53.27,53.28,115211.0,36.4095,36.4369,36.4027,36.4095,115211.0
2016-07-28 11:35:00,53.27,53.3,53.23,53.24,41835.0,36.4027,36.4232,36.3754,36.3822,41835.0
2016-07-28 11:40:00,53.24,53.24,53.2,53.21,27689.0,36.3822,36.3822,36.3549,36.3617,27689.0
2016-07-28 11:45:00,53.21,53.26,53.2,53.25,22294.0,36.3617,36.3959,36.3549,36.389,22294.0
2016-07-28 11:50:00,53.25,53.26,53.19,53.2,22069.0,36.389,36.3959,36.348,36.3549,22069.0
2016-07-28 11:55:00,53.21,53.23,53.16,53.16,32201.0,36.3617,36.3754,36.3275,36.3275,32201.0
2016-07-28 12:00:00,53.17,53.19,53.15,53.18,31153.0,36.3344,36.348,36.3207,36.3412,31153.0
2016-07-28 12:05:00,53.18,53.2,53.16,53.19,28510.0,36.3412,36.3549,36.3275,36.348,28510.0
2016-07-28 12:10:00,53.2,53.24,53.18,53.2,20084.0,36.3549,36.3822,36.3412,36.3549,20084.0
2016-07-28 12:15:00,53.2,53.2,53.18,53.18,17632.0,36.3549,36.3549,36.3412,36.3412,17632.0
2016-07-28 12:20:00,53.19,53.2,53.15,53.16,33147.0,36.348,36.3549,36.3207,36.3275,33147.0
2016-07-28 12:25:00,53.16,53.17,53.14,53.16,19553.0,36.3275,36.3344,36.3139,36.3275,19553.0
2016-07-28 12:30:00,53.16,53.19,53.15,53.19,19935.0,36.3275,36.348,36.3207,36.348,19935.0
2016-07-28 12:35:00,53.19,53.2,53.18,53.19,18937.0,36.348,36.3549,36.3412,36.348,18937.0
2016-07-28 12:40:00,53.19,53.24,53.16,53.24,26845.0,36.348,36.3822,36.3275,36.3822,26845.0
2016-07-28 12:45:00,53.23,53.24,53.2,53.21,29900.0,36.3754,36.3822,36.3549,36.3617,29900.0
2016-07-28 12:50:00,53.21,53.22,53.19,53.21,18267.0,36.3617,36.3685,36.348,36.3617,18267.0
2016-07-28 12:55:00,53.2,53.24,53.2,53.24,20138.0,36.3549,36.3822,36.3549,36.3822,20138.0
2016-07-28 13:00:00,53.24,53.26,53.23,53.26,21491.0,36.3822,36.3959,36.3754,36.3959,21491.0
2016-07-28 13:05:00,53.26,53.3,53.25,53.29,43956.0,36.3959,36.4232,36.389,36.4164,43956.0
2016-07-28 13:10:00,53.29,53.31,53.28,53.29,19922.0,36.4164,36.43,36.4095,36.4164,19922.0
2016-07-28 13:15:00,53.29,53.29,53.26,53.29,43914.0,36.4164,36.4164,36.3959,36.4164,43914.0
2016-07-28 13:20:00,53.28,53.28,53.21,53.23,31179.0,36.4095,36.4095,36.3617,36.3754,31179.0
2016-07-28 13:25:00,53.24,53.26,53.2,53.25,55556.0,36.3822,36.3959,36.3549,36.389,55556.0
2016-07-28 13:30:00,53.25,53.27,53.23,53.25,43960.0,36.389,36.4027,36.3754,36.389,43960.0
2016-07-28 13:35:00,53.24,53.25,53.24,53.25,9679.0,36.3822,36.389,36.3822,36.389,9679.0
2016-07-28 13:40:00,53.25,53.28,53.24,53.26,80145.0,36.389,36.4095,36.3822,36.3959,80145.0
2016-07-28 13:45:00,53.27,53.29,53.26,53.27,46476.0,36.4027,36.4164,36.3959,36.4027,46476.0
2016-07-28 13:50:00,53.27,53.29,53.25,53.26,69839.0,36.4027,36.4164,36.389,36.3959,69839.0
2016-07-28 13:55:00,53.26,53.28,53.25,53.28,50503.0,36.3959,36.4095,36.389,36.4095,50503.0
2016-07-28 14:00:00,53.29,53.3,53.23,53.25,33112.0,36.4164,36.4232,36.3754,36.389,33112.0
2016-07-28 14:05:00,53.24,53.25,53.2,53.22,40397.0,36.3822,36.389,36.3549,36.3685,40397.0
2016-07-28 14:10:00,53.22,53.25,53.19,53.2,36569.0,36.3685,36.389,36.348,36.3549,36569.0
2016-07-28 14:15:00,53.21,53.22,53.2,53.22,23033.0,36.3617,36.3685,36.3549,36.3685,23033.0
2016-07-28 14:20:00,53.22,53.24,53.21,53.24,24848.0,36.3685,36.3822,36.3617,36.3822,24848.0
2016-07-28 14:25:00,53.24,53.26,53.18,53.2,54723.0,36.3822,36.3959,36.3412,36.3549,54723.0
2016-07-28 14:30:00,53.2,53.22,53.18,53.22,22024.0,36.3549,36.3685,36.3412,36.3685,22024.0
2016-07-28 14:35:00,53.21,53.28,53.21,53.28,30536.0,36.3617,36.4095,36.3617,36.4095,30536.0
2016-07-28 14:40:00,53.28,53.28,53.24,53.25,47878.0,36.4095,36.4095,36.3822,36.389,47878.0
2016-07-28 14:45:00,53.24,53.25,53.21,53.21,38350.0,36.3822,36.389,36.3617,36.3617,38350.0
2016-07-28 14:50:00,53.22,53.25,53.21,53.23,32211.0,36.3685,36.389,36.3617,36.3754,32211.0
2016-07-28 14:55:00,53.24,53.24,53.22,53.23,28283.0,36.3822,36.3822,36.3685,36.3754,28283.0
2016-07-28 15:00:00,53.23,53.23,53.22,53.23,56401.0,36.3754,36.3754,36.3685,36.3754,56401.0
2016-07-28 15:05:00,53.22,53.25,53.21,53.22,139919.0,36.3685,36.389,36.3617,36.3685,139919.0
2016-07-28 15:10:00,53.22,53.23,53.21,53.23,50919.0,36.3685,36.3754,36.3617,36.3754,50919.0
2016-07-28 15:15:00,53.23,53.24,53.21,53.23,105393.0,36.3754,36.3822,36.3617,36.3754,105393.0
2016-07-28 15:20:00,53.24,53.25,53.21,53.21,68433.0,36.3822,36.389,36.3617,36.3617,68433.0
2016-07-28 15:25:00,53.21,53.28,53.2,53.28,85242.0,36.3617,36.4095,36.3549,36.4095,85242.0
2016-07-28 15:30:00,53.28,53.34,53.27,53.33,87824.0,36.4095,36.4505,36.4027,36.4437,87824.0
2016-07-28 15:35:00,53.33,53.34,53.32,53.33,69164.0,36.4437,36.4505,36.4369,36.4437,69164.0
2016-07-28 15:40:00,53.33,53.34,53.32,53.33,116385.0,36.4437,36.4505,36.4369,36.4437,116385.0
2016-07-28 15:45:00,53.33,53.34,53.32,53.34,223171.0,36.4437,36.4505,36.4369,36.4505,223171.0
2016-07-28 15:50:00,53.34,53.34,53.32,53.33,108442.0,36.4505,36.4505,36.4369,36.4437,108442.0
2016-07-28 15:55:00,53.33,53.33,53.24,53.26,347330.0,36.4437,36.4437,36.3822,36.3959,347330.0
2016-07-29 09:30:00,53.26,53.47,53.22,53.45,99640.0,36.3959,36.5394,36.3685,36.5257,99640.0
2016-07-29 09:35:00,53.44,53.5,53.43,53.44,71605.0,36.5189,36.5599,36.512,36.5189,71605.0
2016-07-29 09:40:00,53.45,53.45,53.28,53.33,43141.0,36.5257,36.5257,36.4095,36.4437,43141.0
2016-07-29 09:45:00,53.33,53.37,53.28,53.31,53500.0,36.4437,36.471,36.4095,36.43,53500.0
2016-07-29 09:50:00,53.3,53.35,53.29,53.3,39102.0,36.4232,36.4574,36.4164,36.4232,39102.0
2016-07-29 09:55:00,53.29,53.33,53.27,53.31,56993.0,36.4164,36.4437,36.4027,36.43,56993.0
2016-07-29 10:00:00,53.31,53.4,53.29,53.38,115099.0,36.43,36.4915,36.4164,36.4779,115099.0
2016-07-29 10:05:00,53.39,53.42,53.32,53.35,78422.0,36.4847,36.5052,36.4369,36.4574,78422.0
2016-07-29 10:10:00,53.34,53.37,53.3,53.34,70683.0,36.4505,36.471,36.4232,36.4505,70683.0
2016-07-29 10:15:00,53.34,53.36,53.29,53.29,67200.0,36.4505,36.4642,36.4164,36.4164,67200.0
2016-07-29 10:20:00,53.3,53.31,53.28,53.3,55497.0,36.4232,36.43,36.4095,36.4232,55497.0
2016-07-29 10:25:00,53.3,53.36,53.3,53.35,57933.0,36.4232,36.4642,36.4232,36.4574,57933.0
2016-07-29 10:30:00,53.34,53.42,53.34,53.41,53419.0,36.4505,36.5052,36.4505,36.4984,53419.0
2016-07-29 10:35:00,53.42,53.42,53.32,53.34,95196.0,36.5052,36.5052,36.4369,36.4505,95196.0
2016-07-29 10:40:00,53.34,53.34,53.32,53.32,37628.0,36.4505,36.4505,36.4369,36.4369,37628.0
2016-07-29 10:45:00,53.32,53.36,53.31,53.31,55227.0,36.4369,36.4642,36.43,36.43,55227.0
2016-07-29 10:50:00,53.32,53.34,53.31,53.33,60469.0,36.4369,36.4505,36.43,36.4437,60469.0
2016-07-29 10:55:00,53.33,53.35,53.32,53.33,53243.0,36.4437,36.4574,36.4369,36.4437,53243.0
2016-07-29 11:00:00,53.33,53.37,53.32,53.35,60816.0,36.4437,36.471,36.4369,36.4574,60816.0
2016-07-29 11:05:00,53.35,53.37,53.34,53.37,28154.0,36.4574,36.471,36.4505,36.471,28154.0
2016-07-29 11:10:00,53.37,53.37,53.34,53.35,27808.0,36.471,36.471,36.4505,36.4574,27808.0
2016-07-29 11:15:00,53.36,53.37,53.32,53.32,50097.0,36.4642,36.471,36.4369,36.4369,50097.0
2016-07-29 11:20:00,53.33,53.38,53.32,53.38,32106.0,36.4437,36.4779,36.4369,36.4779,32106.0
2016-07-29 11:25:00,53.38,53.44,53.35,53.43,36364.0,36.4779,36.5189,36.4574,36.512,36364.0
2016-07-29 11:30:00,53.43,53.45,53.42,53.44,34534.0,36.512,36.5257,36.5052,36.5189,34534.0
2016-07-29 11:35:00,53.44,53.53,53.43,53.51,54742.0,36.5189,36.5804,36.512,36.5667,54742.0
2016-07-29 11:40:00,53.51,53.58,53.51,53.57,49561.0,36.5667,36.6145,36.5667,36.6077,49561.0
2016-07-29 11:45:00,53.55,53.61,53.55,53.61,59680.0,36.594,36.635,36.594,36.635,59680.0
2016-07-29 11:50:00,53.61,53.61,53.56,53.57,48503.0,36.635,36.635,36.6009,36.6077,48503.0
2016-07-29 11:55:00,53.58,53.59,53.56,53.57,40511.0,36.6145,36.6214,36.6009,36.6077,40511.0
2016-07-29 12:00:00,53.58,53.63,53.56,53.63,32900.0,36.6145,36.6487,36.6009,36.6487,32900.0
2016-07-29 12:05:00,53.64,53.7,53.63,53.66,27668.0,36.6555,36.6966,36.6487,36.6692,27668.0
2016-07-29 12:10:00,53.67,53.67,53.61,53.64,37465.0,36.676,36.676,36.635,36.6555,37465.0
2016-07-29 12:15:00,53.65,53.65,53.62,53.64,25710.0,36.6624,36.6624,36.6419,36.6555,25710.0
2016-07-29 12:20:00,53.64,53.64,53.58,53.6,19108.0,36.6555,36.6555,36.6145,36.6282,19108.0
2016-07-29 12:25:00,53.6,53.63,53.59,53.62,20432.0,36.6282,36.6487,36.6214,36.6419,20432.0
2016-07-29 12:30:00,53.61,53.64,53.6,53.62,20688.0,36.635,36.6555,36.6282,36.6419,20688.0
2016-07-29 12:35:00,53.61,53.62,53.56,53.59,27790.0,36.635,36.6419,36.6009,36.6214,27790.0
2016-07-29 12:40:00,53.59,53.6,53.56,53.6,21643.0,36.6214,36.6282,36.6009,36.6282,21643.0
2016-07-29 12:45:00,53.6,53.61,53.58,53.6,20640.0,36.6282,36.635,36.6145,36.6282,20640.0
2016-07-29 12:50:00,53.6,53.61,53.58,53.6,23523.0,36.6282,36.635,36.6145,36.6282,23523.0
2016-07-29 12:55:00,53.59,53.62,53.56,53.6,60455.0,36.6214,36.6419,36.6009,36.6282,60455.0
2016-07-29 13:00:00,53.61,53.62,53.6,53.61,30325.0,36.635,36.6419,36.6282,36.635,30325.0
2016-07-29 13:05:00,53.61,53.62,53.58,53.59,28045.0,36.635,36.6419,36.6145,36.6214,28045.0
2016-07-29 13:10:00,53.59,53.61,53.56,53.59,19287.0,36.6214,36.635,36.6009,36.6214,19287.0
2016-07-29 13:15:00,53.59,53.59,53.55,53.56,19414.0,36.6214,36.6214,36.594,36.6009,19414.0
2016-07-29 13:20:00,53.55,53.57,53.55,53.55,25737.0,36.594,36.6077,36.594,36.594,25737.0
2016-07-29 13:25:00,53.56,53.57,53.53,53.56,42214.0,36.6009,36.6077,36.5804,36.6009,42214.0
2016-07-29 13:30:00,53.57,53.57,53.53,53.54,20218.0,36.6077,36.6077,36.5804,36.5872,20218.0
2016-07-29 13:35:00,53.54,53.55,53.53,53.55,17770.0,36.5872,36.594,36.5804,36.594,17770.0
2016-07-29 13:40:00,53.54,53.55,53.51,53.51,40546.0,36.5872,36.594,36.5667,36.5667,40546.0
2016-07-29 13:45:00,53.52,53.53,53.5,53.52,25897.0,36.5735,36.5804,36.5599,36.5735,25897.0
2016-07-29 13:50:00,53.52,53.55,53.51,53.52,53539.0,36.5735,36.594,36.5667,36.5735,53539.0
2016-07-29 13:55:00,53.52,53.53,53.49,53.49,30846.0,36.5735,36.5804,36.553,36.553,30846.0
2016-07-29 14:00:00,53.5,53.53,53.49,53.53,31932.0,36.5599,36.5804,36.553,36.5804,31932.0
2016-07-29 14:05:00,53.53,53.55,53.52,53.55,40618.0,36.5804,36.594,36.5735,36.594,40618.0
2016-07-29 14:10:00,53.54,53.58,53.53,53.55,164122.0,36.5872,36.6145,36.5804,36.594,164122.0
2016-07-29 14:15:00,53.55,53.56,53.55,53.55,17084.0,36.594,36.6009,36.594,36.594,17084.0
2016-07-29 14:20:00,53.55,53.56,53.54,53.54,30649.0,36.594,36.6009,36.5872,36.5872,30649.0
2016-07-29 14:25:00,53.55,53.55,53.53,53.54,85968.0,36.594,36.594,36.5804,36.5872,85968.0
2016-07-29 14:30:00,53.54,53.55,53.49,53.49,78444.0,36.5872,36.594,36.553,36.553,78444.0
2016-07-29 14:35:00,53.5,53.5,53.44,53.46,61762.0,36.5599,36.5599,36.5189,36.5325,61762.0
2016-07-29 14:40:00,53.46,53.47,53.45,53.46,51645.0,36.5325,36.5394,36.5257,36.5325,51645.0
2016-07-29 14:45:00,53.45,53.48,53.45,53.48,21655.0,36.5257,36.5462,36.5257,36.5462,21655.0
2016-07-29 14:50:00,53.48,53.53,53.47,53.52,22192.0,36.5462,36.5804,36.5394,36.5735,22192.0
2016-07-29 14:55:00,53.52,53.52,53.48,53.5,34821.0,36.5735,36.5735,36.5462,36.5599,34821.0
2016-07-29 15:00:00,53.5,53.51,53.48,53.5,59308.0,36.5599,36.5667,36.5462,36.5599,59308.0
2016-07-29 15:05:00,53.5,53.52,53.47,53.5,101461.0,36.5599,36.5735,36.5394,36.5599,101461.0
2016-07-29 15:10:00,53.49,53.5,53.48,53.48,40748.0,36.553,36.5599,36.5462,36.5462,40748.0
2016-07-29 15:15:00,53.48,53.5,53.48,53.5,19172.0,36.5462,36.5599,36.5462,36.5599,19172.0
2016-07-29 15:20:00,53.5,53.51,53.49,53.5,70686.0,36.5599,36.5667,36.553,36.5599,70686.0
2016-07-29 15:25:00,53.5,53.5,53.49,53.5,29322.0,36.5599,36.5599,36.553,36.5599,29322.0
2016-07-29 15:30:00,53.5,53.5,53.43,53.43,68076.0,36.5599,36.5599,36.512,36.512,68076.0
2016-07-29 15:35:00,53.44,53.44,53.4,53.41,109985.0,36.5189,36.5189,36.4915,36.4984,109985.0
2016-07-29 15:40:00,53.41,53.46,53.41,53.45,120295.0,36.4984,36.5325,36.4984,36.5257,120295.0
2016-07-29 15:45:00,53.46,53.53,53.46,53.53,183887.0,36.5325,36.5804,36.5325,36.5804,183887.0
2016-07-29 15:50:00,53.54,53.54,53.48,53.48,122238.0,36.5872,36.5872,36.5462,36.5462,122238.0
2016-07-29 15:55:00,53.48,53.54,53.47,53.5,287714.0,36.5462,36.5872,36.5394,36.5599,287714.0
2016-08-01 09:30:00,53.44,53.67,53.44,53.55,125889.0,36.5189,36.676,36.5189,36.594,125889.0
2016-08-01 09:35:00,53.54,53.6,53.42,53.44,82032.0,36.5872,36.6282,36.5052,36.5189,82032.0
2016-08-01 09:40:00,53.44,53.5,53.37,53.44,52185.0,36.5189,36.5599,36.471,36.5189,52185.0
2016-08-01 09:45:00,53.45,53.48,53.42,53.44,35268.0,36.5257,36.5462,36.5052,36.5189,35268.0
2016-08-01 09:50:00,53.45,53.49,53.4,53.48,42455.0,36.5257,36.553,36.4915,36.5462,42455.0
2016-08-01 09:55:00,53.48,53.54,53.47,53.54,28315.0,36.5462,36.5872,36.5394,36.5872,28315.0
2016-08-01 10:00:00,53.52,53.55,53.42,53.45,57629.0,36.5735,36.594,36.5052,36.5257,57629.0
2016-08-01 10:05:00,53.44,53.49,53.42,53.48,96055.0,36.5189,36.553,36.5052,36.5462,96055.0
2016-08-01 10:10:00,53.47,53.56,53.43,53.55,56870.0,36.5394,36.6009,36.512,36.594,56870.0
2016-08-01 10:15:00,53.55,53.62,53.54,53.62,53062.0,36.594,36.6419,36.5872,36.6419,53062.0
2016-08-01 10:20:00,53.61,53.66,53.59,53.64,28404.0,36.635,36.6692,36.6214,36.6555,28404.0
2016-08-01 10:25:00,53.64,53.7,53.64,53.67,32422.0,36.6555,36.6966,36.6555,36.676,32422.0
2016-08-01 10:30:00,53.68,53.71,53.66,53.7,63505.0,36.6829,36.7034,36.6692,36.6966,63505.0
2016-08-01 10:35:00,53.7,53.71,53.67,53.7,70653.0,36.6966,36.7034,36.676,36.6966,70653.0
2016-08-01 10:40:00,53.7,53.7,53.64,53.66,28470.0,36.6966,36.6966,36.6555,36.6692,28470.0
2016-08-01 10:45:00,53.66,53.68,53.63,53.65,47858.0,36.6692,36.6829,36.6487,36.6624,47858.0
2016-08-01 10:50:00,53.64,53.65,53.6,53.63,50749.0,36.6555,36.6624,36.6282,36.6487,50749.0
2016-08-01 10:55:00,53.62,53.67,53.6,53.62,70180.0,36.6419,36.676,36.6282,36.6419,70180.0
2016-08-01 11:00:00,53.62,53.65,53.6,53.62,35079.0,36.6419,36.6624,36.6282,36.6419,35079.0
2016-08-01 11:05:00,53.63,53.67,53.62,53.67,37368.0,36.6487,36.676,36.6419,36.676,37368.0
2016-08-01 11:10:00,53.66,53.66,53.6,53.64,30019.0,36.6692,36.6692,36.6282,36.6555,30019.0
2016-08-01 11:15:00,53.63,53.64,53.57,53.58,39282.0,36.6487,36.6555,36.6077,36.6145,39282.0
2016-08-01 11:20:00,53.58,53.62,53.57,53.61,27451.0,36.6145,36.6419,36.6077,36.635,27451.0
2016-08-01 11:25:00,53.61,53.66,53.61,53.61,22754.0,36.635,36.6692,36.635,36.635,22754.0
2016-08-01 11:30:00,53.61,53.63,53.59,53.6,32144.0,36.635,36.6487,36.6214,36.6282,32144.0
2016-08-01 11:35:00,53.61,53.68,53.6,53.68,19189.0,36.635,36.6829,36.6282,36.6829,19189.0
2016-08-01 11:40:00,53.68,53.68,53.63,53.67,51234.0,36.6829,36.6829,36.6487,36.676,51234.0
2016-08-01 11:45:00,53.66,53.67,53.65,53.66,12488.0,36.6692,36.676,36.6624,36.6692,12488.0
2016-08-01 11:50:00,53.66,53.67,53.63,53.64,23262.0,36.6692,36.676,36.6487,36.6555,23262.0
2016-08-01 11:55:00,53.65,53.7,53.64,53.69,25440.0,36.6624,36.6966,36.6555,36.6897,25440.0
2016-08-01 12:00:00,53.68,53.69,53.65,53.69,29036.0,36.6829,36.6897,36.6624,36.6897,29036.0
2016-08-01 12:05:00,53.69,53.69,53.64,53.66,27880.0,36.6897,36.6897,36.6555,36.6692,27880.0
2016-08-01 12:10:00,53.65,53.65,53.59,53.59,32154.0,36.6624,36.6624,36.6214,36.6214,32154.0
2016-08-01 12:15:00,53.59,53.62,53.59,53.61,14713.0,36.6214,36.6419,36.6214,36.635,14713.0
2016-08-01 12:20:00,53.61,53.65,53.59,53.65,30460.0,36.635,36.6624,36.6214,36.6624,30460.0
2016-08-01 12:25:00,53.65,53.7,53.64,53.7,30998.0,36.6624,36.6966,36.6555,36.6966,30998.0
2016-08-01 12:30:00,53.69,53.7,53.65,53.7,27679.0,36.6897,36.6966,36.6624,36.6966,27679.0
2016-08-01 12:35:00,53.7,53.74,53.68,53.74,32849.0,36.6966,36.7239,36.6829,36.7239,32849.0
2016-08-01 12:40:00,53.74,53.75,53.71,53.75,27321.0,36.7239,36.7307,36.7034,36.7307,27321.0
2016-08-01 12:45:00,53.75,53.79,53.74,53.77,62686.0,36.7307,36.7581,36.7239,36.7444,62686.0
2016-08-01 12:50:00,53.76,53.79,53.75,53.79,34924.0,36.7376,36.7581,36.7307,36.7581,34924.0
2016-08-01 12:55:00,53.79,53.8,53.75,53.76,43448.0,36.7581,36.7649,36.7307,36.7376,43448.0
2016-08-01 13:00:00,53.76,53.77,53.68,53.7,25099.0,36.7376,36.7444,36.6829,36.6966,25099.0
2016-08-01 13:05:00,53.7,53.74,53.69,53.71,20023.0,36.6966,36.7239,36.6897,36.7034,20023.0
2016-08-01 13:10:00,53.71,53.74,53.7,53.73,18008.0,36.7034,36.7239,36.6966,36.7171,18008.0
2016-08-01 13:15:00,53.73,53.75,53.71,53.72,12001.0,36.7171,36.7307,36.7034,36.7102,12001.0
2016-08-01 13:20:00,53.73,53.74,53.71,53.72,31883.0,36.7171,36.7239,36.7034,36.7102,31883.0
2016-08-01 13:25:00,53.72,53.72,53.68,53.71,24660.0,36.7102,36.7102,36.6829,36.7034,24660.0
2016-08-01 13:30:00,53.7,53.7,53.66,53.66,26573.0,36.6966,36.6966,36.6692,36.6692,26573.0
2016-08-01 13:35:00,53.66,53.7,53.66,53.66,18203.0,36.6692,36.6966,36.6692,36.6692,18203.0
2016-08-01 13:40:00,53.66,53.67,53.63,53.65,13980.0,36.6692,36.676,36.6487,36.6624,13980.0
2016-08-01 13:45:00,53.64,53.65,53.59,53.63,32975.0,36.6555,36.6624,36.6214,36.6487,32975.0
2016-08-01 13:50:00,53.63,53.65,53.62,53.63,23252.0,36.6487,36.6624,36.6419,36.6487,23252.0
2016-08-01 13:55:00,53.63,53.68,53.62,53.66,37517.0,36.6487,36.6829,36.6419,36.6692,37517.0
2016-08-01 14:00:00,53.67,53.71,53.66,53.68,22341.0,36.676,36.7034,36.6692,36.6829,22341.0
2016-08-01 14:05:00,53.68,53.72,53.67,53.67,31261.0,36.6829,36.7102,36.676,36.676,31261.0
2016-08-01 14:10:00,53.67,53.68,53.62,53.67,49129.0,36.676,36.6829,36.6419,36.676,49129.0
2016-08-01 14:15:00,53.68,53.7,53.65,53.68,36666.0,36.6829,36.6966,36.6624,36.6829,36666.0
2016-08-01 14:20:00,53.68,53.71,53.68,53.7,20927.0,36.6829,36.7034,36.6829,36.6966,20927.0
2016-08-01 14:25:00,53.69,53.73,53.66,53.68,24857.0,36.6897,36.7171,36.6692,36.6829,24857.0
2016-08-01 14:30:00,53.67,53.71,53.66,53.68,17031.0,36.676,36.7034,36.6692,36.6829,17031.0
2016-08-01 14:35:00,53.69,53.74,53.68,53.71,15473.0,36.6897,36.7239,36.6829,36.7034,15473.0
2016-08-01 14:40:00,53.72,53.72,53.64,53.67,34120.0,36.7102,36.7102,36.6555,36.676,34120.0
2016-08-01 14:45:00,53.67,53.73,53.67,53.71,22772.0,36.676,36.7171,36.676,36.7034,22772.0
2016-08-01 14:50:00,53.71,53.72,53.67,53.68,19412.0,36.7034,36.7102,36.676,36.6829,19412.0
2016-08-01 14:55:00,53.69,53.77,53.68,53.75,22938.0,36.6897,36.7444,36.6829,36.7307,22938.0
2016-08-01 15:00:00,53.75,53.76,53.73,53.73,29536.0,36.7307,36.7376,36.7171,36.7171,29536.0
2016-08-01 15:05:00,53.73,53.75,53.71,53.73,40738.0,36.7171,36.7307,36.7034,36.7171,40738.0
2016-08-01 15:10:00,53.72,53.73,53.68,53.69,53393.0,36.7102,36.7171,36.6829,36.6897,53393.0
2016-08-01 15:15:00,53.68,53.7,53.65,53.68,60410.0,36.6829,36.6966,36.6624,36.6829,60410.0
2016-08-01 15:20:00,53.68,53.72,53.66,53.69,50940.0,36.6829,36.7102,36.6692,36.6897,50940.0
2016-08-01 15:25:00,53.68,53.7,53.66,53.68,35128.0,36.6829,36.6966,36.6692,36.6829,35128.0
2016-08-01 15:30:00,53.69,53.7,53.68,53.69,39469.0,36.6897,36.6966,36.6829,36.6897,39469.0
2016-08-01 15:35:00,53.69,53.71,53.67,53.68,84131.0,36.6897,36.7034,36.676,36.6829,84131.0
2016-08-01 15:40:00,53.67,53.69,53.66,53.68,45754.0,36.676,36.6897,36.6692,36.6829,45754.0
2016-08-01 15:45:00,53.68,53.7,53.63,53.63,65463.0,36.6829,36.6966,36.6487,36.6487,65463.0
2016-08-01 15:50:00,53.64,53.64,53.58,53.59,102323.0,36.6555,36.6555,36.6145,36.6214,102323.0
2016-08-01 15:55:00,53.58,53.65,53.56,53.65,276338.0,36.6145,36.6624,36.6009,36.6624,276338.0
2016-08-02 09:30:00,53.49,53.58,53.23,53.25,141667.0,36.553,36.6145,36.3754,36.389,141667.0
2016-08-02 09:35:00,53.25,53.35,53.24,53.28,32327.0,36.389,36.4574,36.3822,36.4095,32327.0
2016-08-02 09:40:00,53.28,53.32,53.23,53.25,74652.0,36.4095,36.4369,36.3754,36.389,74652.0
2016-08-02 09:45:00,53.25,53.28,53.15,53.17,87921.0,36.389,36.4095,36.3207,36.3344,87921.0
2016-08-02 09:50:00,53.16,53.33,53.16,53.3,52342.0,36.3275,36.4437,36.3275,36.4232,52342.0
2016-08-02 09:55:00,53.3,53.35,53.27,53.3,39195.0,36.4232,36.4574,36.4027,36.4232,39195.0
2016-08-02 10:00:00,53.29,53.33,53.28,53.3,41007.0,36.4164,36.4437,36.4095,36.4232,41007.0
2016-08-02 10:05:00,53.3,53.3,53.18,53.2,46576.0,36.4232,36.4232,36.3412,36.3549,46576.0
2016-08-02 10:10:00,53.2,53.24,53.18,53.23,54958.0,36.3549,36.3822,36.3412,36.3754,54958.0
2016-08-02 10:15:00,53.24,53.26,53.21,53.22,37898.0,36.3822,36.3959,36.3617,36.3685,37898.0
2016-08-02 10:20:00,53.22,53.25,53.21,53.22,32432.0,36.3685,36.389,36.3617,36.3685,32432.0
2016-08-02 10:25:00,53.23,53.27,53.19,53.19,93457.0,36.3754,36.4027,36.348,36.348,93457.0
2016-08-02 10:30:00,53.2,53.25,53.17,53.18,50385.0,36.3549,36.389,36.3344,36.3412,50385.0
2016-08-02 10:35:00,53.18,53.32,53.17,53.32,45493.0,36.3412,36.4369,36.3344,36.4369,45493.0
2016-08-02 10:40:00,53.31,53.33,53.27,53.31,39669.0,36.43,36.4437,36.4027,36.43,39669.0
2016-08-02 10:45:00,53.32,53.32,53.25,53.28,40334.0,36.4369,36.4369,36.389,36.4095,40334.0
2016-08-02 10:50:00,53.28,53.36,53.25,53.35,36722.0,36.4095,36.4642,36.389,36.4574,36722.0
2016-08-02 10:55:00,53.36,53.45,53.34,53.45,33336.0,36.4642,36.5257,36.4505,36.5257,33336.0
2016-08-02 11:00:00,53.44,53.5,53.42,53.43,49660.0,36.5189,36.5599,36.5052,36.512,49660.0
2016-08-02 11:05:00,53.43,53.55,53.41,53.5,38109.0,36.512,36.594,36.4984,36.5599,38109.0
2016-08-02 11:10:00,53.5,53.54,53.49,53.53,25166.0,36.5599,36.5872,36.553,36.5804,25166.0
2016-08-02 11:15:00,53.53,53.54,53.48,53.54,18493.0,36.5804,36.5872,36.5462,36.5872,18493.0
2016-08-02 11:20:00,53.53,53.56,53.49,53.55,29391.0,36.5804,36.6009,36.553,36.594,29391.0
2016-08-02 11:25:00,53.56,53.56,53.4,53.4,31672.0,36.6009,36.6009,36.4915,36.4915,31672.0
2016-08-02 11:30:00,53.41,53.47,53.4,53.44,29261.0,36.4984,36.5394,36.4915,36.5189,29261.0
2016-08-02 11:35:00,53.44,53.48,53.43,53.48,26711.0,36.5189,36.5462,36.512,36.5462,26711.0
2016-08-02 11:40:00,53.48,53.51,53.46,53.5,29043.0,36.5462,36.5667,36.5325,36.5599,29043.0
2016-08-02 11:45:00,53.5,53.51,53.44,53.46,21452.0,36.5599,36.5667,36.5189,36.5325,21452.0
2016-08-02 11:50:00,53.45,53.46,53.41,53.41,14043.0,36.5257,36.5325,36.4984,36.4984,14043.0
2016-08-02 11:55:00,53.41,53.43,53.34,53.38,29894.0,36.4984,36.512,36.4505,36.4779,29894.0
2016-08-02 12:00:00,53.38,53.42,53.34,53.37,42020.0,36.4779,36.5052,36.4505,36.471,42020.0
2016-08-02 12:05:00,53.37,53.37,53.34,53.36,13744.0,36.471,36.471,36.4505,36.4642,13744.0
2016-08-02 12:10:00,53.36,53.4,53.33,53.38,20641.0,36.4642,36.4915,36.4437,36.4779,20641.0
2016-08-02 12:15:00,53.38,53.39,53.36,53.36,18114.0,36.4779,36.4847,36.4642,36.4642,18114.0
2016-08-02 12:20:00,53.36,53.37,53.35,53.36,10991.0,36.4642,36.471,36.4574,36.4642,10991.0
2016-08-02 12:25:00,53.36,53.37,53.32,53.36,21800.0,36.4642,36.471,36.4369,36.4642,21800.0
2016-08-02 12:30:00,53.35,53.4,53.33,53.4,54614.0,36.4574,36.4915,36.4437,36.4915,54614.0
2016-08-02 12:35:00,53.41,53.41,53.38,53.39,22222.0,36.4984,36.4984,36.4779,36.4847,22222.0
2016-08-02 12:40:00,53.39,53.42,53.37,53.41,13527.0,36.4847,36.5052,36.471,36.4984,13527.0
2016-08-02 12:45:00,53.41,53.44,53.4,53.4,18394.0,36.4984,36.5189,36.4915,36.4915,18394.0
2016-08-02 12:50:00,53.41,53.43,53.4,53.4,19597.0,36.4984,36.512,36.4915,36.4915,19597.0
2016-08-02 12:55:00,53.41,53.41,53.36,53.38,23332.0,36.4984,36.4984,36.4642,36.4779,23332.0
2016-08-02 13:00:00,53.38,53.46,53.37,53.42,27349.0,36.4779,36.5325,36.471,36.5052,27349.0
2016-08-02 13:05:00,53.41,53.44,53.39,53.41,27866.0,36.4984,36.5189,36.4847,36.4984,27866.0
2016-08-02 13:10:00,53.4,53.41,53.36,53.36,22445.0,36.4915,36.4984,36.4642,36.4642,22445.0
2016-08-02 13:15:00,53.36,53.4,53.35,53.39,34932.0,36.4642,36.4915,36.4574,36.4847,34932.0
2016-08-02 13:20:00,53.39,53.42,53.37,53.41,29567.0,36.4847,36.5052,36.471,36.4984,29567.0
2016-08-02 13:25:00,53.41,53.42,53.39,53.41,20862.0,36.4984,36.5052,36.4847,36.4984,20862.0
2016-08-02 13:30:00,53.41,53.41,53.39,53.4,20640.0,36.4984,36.4984,36.4847,36.4915,20640.0
2016-08-02 13:35:00,53.4,53.43,53.39,53.41,48259.0,36.4915,36.512,36.4847,36.4984,48259.0
2016-08-02 13:40:00,53.41,53.41,53.4,53.41,17827.0,36.4984,36.4984,36.4915,36.4984,17827.0
2016-08-02 13:45:00,53.41,53.44,53.4,53.42,21257.0,36.4984,36.5189,36.4915,36.5052,21257.0
2016-08-02 13:50:00,53.42,53.44,53.4,53.41,21159.0,36.5052,36.5189,36.4915,36.4984,21159.0
2016-08-02 13:55:00,53.41,53.44,53.41,53.42,17272.0,36.4984,36.5189,36.4984,36.5052,17272.0
2016-08-02 14:00:00,53.41,53.42,53.36,53.37,32976.0,36.4984,36.5052,36.4642,36.471,32976.0
2016-08-02 14:05:00,53.37,53.41,53.35,53.38,33262.0,36.471,36.4984,36.4574,36.4779,33262.0
2016-08-02 14:10:00,53.38,53.4,53.34,53.4,29266.0,36.4779,36.4915,36.4505,36.4915,29266.0
2016-08-02 14:15:00,53.4,53.41,53.36,53.41,20624.0,36.4915,36.4984,36.4642,36.4984,20624.0
2016-08-02 14:20:00,53.4,53.42,53.38,53.41,22748.0,36.4915,36.5052,36.4779,36.4984,22748.0
2016-08-02 14:25:00,53.4,53.41,53.38,53.39,14425.0,36.4915,36.4984,36.4779,36.4847,14425.0
2016-08-02 14:30:00,53.4,53.41,53.38,53.4,25130.0,36.4915,36.4984,36.4779,36.4915,25130.0
2016-08-02 14:35:00,53.41,53.42,53.38,53.38,22770.0,36.4984,36.5052,36.4779,36.4779,22770.0
2016-08-02 14:40:00,53.38,53.39,53.31,53.33,44840.0,36.4779,36.4847,36.43,36.4437,44840.0
2016-08-02 14:45:00,53.33,53.33,53.27,53.3,26394.0,36.4437,36.4437,36.4027,36.4232,26394.0
2016-08-02 14:50:00,53.3,53.35,53.3,53.32,24252.0,36.4232,36.4574,36.4232,36.4369,24252.0
2016-08-02 14:55:00,53.33,53.36,53.31,53.36,23653.0,36.4437,36.4642,36.43,36.4642,23653.0
2016-08-02 15:00:00,53.35,53.36,53.33,53.34,38271.0,36.4574,36.4642,36.4437,36.4505,38271.0
2016-08-02 15:05:00,53.35,53.36,53.33,53.35,21901.0,36.4574,36.4642,36.4437,36.4574,21901.0
2016-08-02 15:10:00,53.35,53.35,53.3,53.3,19445.0,36.4574,36.4574,36.4232,36.4232,19445.0
2016-08-02 15:15:00,53.3,53.31,53.28,53.31,24442.0,36.4232,36.43,36.4095,36.43,24442.0
2016-08-02 15:20:00,53.31,53.34,53.31,53.33,25018.0,36.43,36.4505,36.43,36.4437,25018.0
2016-08-02 15:25:00,53.32,53.36,53.31,53.36,41013.0,36.4369,36.4642,36.43,36.4642,41013.0
2016-08-02 15:30:00,53.36,53.37,53.35,53.35,37724.0,36.4642,36.471,36.4574,36.4574,37724.0
2016-08-02 15:35:00,53.36,53.38,53.33,53.38,53068.0,36.4642,36.4779,36.4437,36.4779,53068.0
2016-08-02 15:40:00,53.38,53.41,53.35,53.41,82665.0,36.4779,36.4984,36.4574,36.4984,82665.0
2016-08-02 15:45:00,53.4,53.45,53.4,53.43,75942.0,36.4915,36.5257,36.4915,36.512,75942.0
2016-08-02 15:50:00,53.43,53.43,53.36,53.37,86065.0,36.512,36.512,36.4642,36.471,86065.0
2016-08-02 15:55:00,53.37,53.39,53.34,53.36,176216.0,36.471,36.4847,36.4505,36.4642,176216.0
2016-08-03 09:30:00,53.41,53.48,53.11,53.18,145348.0,36.4984,36.5462,36.2934,36.3412,145348.0
2016-08-03 09:35:00,53.18,53.21,52.86,53.08,140772.0,36.3412,36.3617,36.1225,36.2729,140772.0
2016-08-03 09:40:00,53.09,53.15,53.05,53.13,42557.0,36.2797,36.3207,36.2524,36.307,42557.0
2016-08-03 09:45:00,53.13,53.17,53.12,53.16,38932.0,36.307,36.3344,36.3002,36.3275,38932.0
2016-08-03 09:50:00,53.16,53.2,53.15,53.16,43270.0,36.3275,36.3549,36.3207,36.3275,43270.0
2016-08-03 09:55:00,53.15,53.18,53.13,53.14,40226.0,36.3207,36.3412,36.307,36.3139,40226.0
2016-08-03 10:00:00,53.14,53.24,53.13,53.19,40269.0,36.3139,36.3822,36.307,36.348,40269.0
2016-08-03 10:05:00,53.18,53.19,53.12,53.12,54645.0,36.3412,36.348,36.3002,36.3002,54645.0
2016-08-03 10:10:00,53.13,53.16,53.11,53.11,72071.0,36.307,36.3275,36.2934,36.2934,72071.0
2016-08-03 10:15:00,53.11,53.16,53.08,53.16,93089.0,36.2934,36.3275,36.2729,36.3275,93089.0
2016-08-03 10:20:00,53.14,53.23,53.14,53.23,59680.0,36.3139,36.3754,36.3139,36.3754,59680.0
2016-08-03 10:25:00,53.22,53.27,53.21,53.21,29137.0,36.3685,36.4027,36.3617,36.3617,29137.0
2016-08-03 10:30:00,53.21,53.23,53.16,53.16,49384.0,36.3617,36.3754,36.3275,36.3275,49384.0
2016-08-03 10:35:00,53.17,53.18,53.13,53.15,28636.0,36.3344,36.3412,36.307,36.3207,28636.0
2016-08-03 10:40:00,53.15,53.16,53.1,53.11,95718.0,36.3207,36.3275,36.2865,36.2934,95718.0
2016-08-03 10:45:00,53.12,53.13,53.1,53.1,26129.0,36.3002,36.307,36.2865,36.2865,26129.0
2016-08-03 10:50:00,53.1,53.15,53.09,53.14,47716.0,36.2865,36.3207,36.2797,36.3139,47716.0
2016-08-03 10:55:00,53.14,53.14,53.11,53.12,42948.0,36.3139,36.3139,36.2934,36.3002,42948.0
2016-08-03 11:00:00,53.13,53.15,53.12,53.14,54018.0,36.307,36.3207,36.3002,36.3139,54018.0
2016-08-03 11:05:00,53.15,53.15,53.09,53.11,62588.0,36.3207,36.3207,36.2797,36.2934,62588.0
2016-08-03 11:10:00,53.12,53.14,53.09,53.11,50296.0,36.3002,36.3139,36.2797,36.2934,50296.0
2016-08-03 11:15:00,53.11,53.2,53.1,53.18,117072.0,36.2934,36.3549,36.2865,36.3412,117072.0
2016-08-03 11:20:00,53.17,53.17,53.1,53.11,30887.0,36.3344,36.3344,36.2865,36.2934,30887.0
2016-08-03 11:25:00,53.11,53.13,53.09,53.11,37343.0,36.2934,36.307,36.2797,36.2934,37343.0
2016-08-03 11:30:00,53.11,53.17,53.11,53.12,32021.0,36.2934,36.3344,36.2934,36.3002,32021.0
2016-08-03 11:35:00,53.13,53.16,53.1,53.13,52980.0,36.307,36.3275,36.2865,36.307,52980.0
2016-08-03 11:40:00,53.13,53.14,53.1,53.1,18677.0,36.307,36.3139,36.2865,36.2865,18677.0
2016-08-03 11:45:00,53.1,53.12,53.09,53.1,52141.0,36.2865,36.3002,36.2797,36.2865,52141.0
2016-08-03 11:50:00,53.11,53.16,53.09,53.1,18559.0,36.2934,36.3275,36.2797,36.2865,18559.0
2016-08-03 11:55:00,53.1,53.17,53.1,53.14,23660.0,36.2865,36.3344,36.2865,36.3139,23660.0
2016-08-03 12:00:00,53.14,53.14,53.08,53.09,30922.0,36.3139,36.3139,36.2729,36.2797,30922.0
2016-08-03 12:05:00,53.1,53.11,53.09,53.1,31844.0,36.2865,36.2934,36.2797,36.2865,31844.0
2016-08-03 12:10:00,53.1,53.11,53.08,53.1,27205.0,36.2865,36.2934,36.2729,36.2865,27205.0
2016-08-03 12:15:00,53.1,53.11,53.08,53.1,30989.0,36.2865,36.2934,36.2729,36.2865,30989.0
2016-08-03 12:20:00,53.09,53.1,53.08,53.1,26961.0,36.2797,36.2865,36.2729,36.2865,26961.0
2016-08-03 12:25:00,53.1,53.11,53.08,53.11,55979.0,36.2865,36.2934,36.2729,36.2934,55979.0
2016-08-03 12:30:00,53.11,53.13,53.09,53.11,61277.0,36.2934,36.307,36.2797,36.2934,61277.0
2016-08-03 12:35:00,53.11,53.15,53.1,53.15,13108.0,36.2934,36.3207,36.2865,36.3207,13108.0
2016-08-03 12:40:00,53.15,53.15,53.12,53.13,26811.0,36.3207,36.3207,36.3002,36.307,26811.0
2016-08-03 12:45:00,53.13,53.14,53.12,53.13,13995.0,36.307,36.3139,36.3002,36.307,13995.0
2016-08-03 12:50:00,53.13,53.14,53.08,53.09,15537.0,36.307,36.3139,36.2729,36.2797,15537.0
2016-08-03 12:55:00,53.09,53.1,53.07,53.07,7051.0,36.2797,36.2865,36.266,36.266,7051.0
2016-08-03 13:00:00,53.07,53.09,53.06,53.08,18991.0,36.266,36.2797,36.2592,36.2729,18991.0
2016-08-03 13:05:00,53.08,53.09,53.06,53.07,16789.0,36.2729,36.2797,36.2592,36.266,16789.0
2016-08-03 13:10:00,53.07,53.08,53.03,53.04,25507.0,36.266,36.2729,36.2387,36.2455,25507.0
2016-08-03 13:15:00,53.03,53.04,53.02,53.02,14514.0,36.2387,36.2455,36.2319,36.2319,14514.0
2016-08-03 13:20:00,53.01,53.02,53.0,53.0,23412.0,36.225,36.2319,36.2182,36.2182,23412.0
2016-08-03 13:25:00,53.01,53.03,53.0,53.03,29977.0,36.225,36.2387,36.2182,36.2387,29977.0
2016-08-03 13:30:00,53.03,53.03,53.01,53.03,10323.0,36.2387,36.2387,36.225,36.2387,10323.0
2016-08-03 13:35:00,53.03,53.03,53.0,53.02,16846.0,36.2387,36.2387,36.2182,36.2319,16846.0
2016-08-03 13:40:00,53.01,53.06,53.01,53.04,39775.0,36.225,36.2592,36.225,36.2455,39775.0
2016-08-03 13:45:00,53.03,53.04,53.0,53.01,22535.0,36.2387,36.2455,36.2182,36.225,22535.0
2016-08-03 13:50:00,53.02,53.03,53.0,53.01,23046.0,36.2319,36.2387,36.2182,36.225,23046.0
2016-08-03 13:55:00,53.01,53.02,52.98,52.98,75252.0,36.225,36.2319,36.2045,36.2045,75252.0
2016-08-03 14:00:00,52.99,53.0,52.95,52.95,28032.0,36.2114,36.2182,36.184,36.184,28032.0
2016-08-03 14:05:00,52.95,52.99,52.95,52.99,21429.0,36.184,36.2114,36.184,36.2114,21429.0
2016-08-03 14:10:00,52.98,52.99,52.96,52.98,13797.0,36.2045,36.2114,36.1909,36.2045,13797.0
2016-08-03 14:15:00,52.98,52.99,52.92,52.93,38573.0,36.2045,36.2114,36.1635,36.1704,38573.0
2016-08-03 14:20:00,52.93,52.97,52.92,52.94,29165.0,36.1704,36.1977,36.1635,36.1772,29165.0
2016-08-03 14:25:00,52.93,52.95,52.91,52.94,57189.0,36.1704,36.184,36.1567,36.1772,57189.0
2016-08-03 14:30:00,52.94,52.94,52.9,52.92,21938.0,36.1772,36.1772,36.1499,36.1635,21938.0
2016-08-03 14:35:00,52.92,52.94,52.9,52.9,12693.0,36.1635,36.1772,36.1499,36.1499,12693.0
2016-08-03 14:40:00,52.91,52.92,52.89,52.91,42200.0,36.1567,36.1635,36.143,36.1567,42200.0
2016-08-03 14:45:00,52.91,52.91,52.85,52.86,40465.0,36.1567,36.1567,36.1157,36.1225,40465.0
2016-08-03 14:50:00,52.86,52.87,52.84,52.85,39079.0,36.1225,36.1294,36.1089,36.1157,39079.0
2016-08-03 14:55:00,52.84,52.85,52.77,52.78,77248.0,36.1089,36.1157,36.061,36.0679,77248.0
2016-08-03 15:00:00,52.77,52.79,52.75,52.79,57941.0,36.061,36.0747,36.0474,36.0747,57941.0
2016-08-03 15:05:00,52.79,52.81,52.78,52.81,72592.0,36.0747,36.0884,36.0679,36.0884,72592.0
2016-08-03 15:10:00,52.8,52.81,52.75,52.78,71035.0,36.0815,36.0884,36.0474,36.0679,71035.0
2016-08-03 15:15:00,52.78,52.8,52.77,52.79,38805.0,36.0679,36.0815,36.061,36.0747,38805.0
2016-08-03 15:20:00,52.8,52.81,52.75,52.77,66042.0,36.0815,36.0884,36.0474,36.061,66042.0
2016-08-03 15:25:00,52.77,52.82,52.76,52.81,51183.0,36.061,36.0952,36.0542,36.0884,51183.0
2016-08-03 15:30:00,52.81,52.81,52.79,52.81,68182.0,36.0884,36.0884,36.0747,36.0884,68182.0
2016-08-03 15:35:00,52.81,52.87,52.8,52.86,79428.0,36.0884,36.1294,36.0815,36.1225,79428.0
2016-08-03 15:40:00,52.86,52.86,52.83,52.86,54018.0,36.1225,36.1225,36.102,36.1225,54018.0
2016-08-03 15:45:00,52.86,52.95,52.86,52.95,135665.0,36.1225,36.184,36.1225,36.184,135665.0
2016-08-03 15:50:00,52.94,52.99,52.94,52.98,93422.0,36.1772,36.2114,36.1772,36.2045,93422.0
2016-08-03 15:55:00,52.98,53.04,52.98,53.04,373727.0,36.2045,36.2455,36.2045,36.2455,373727.0
2016-08-04 09:30:00,53.08,53.19,53.01,53.07,105189.0,36.2729,36.348,36.225,36.266,105189.0
2016-08-04 09:35:00,53.08,53.17,53.03,53.13,37442.0,36.2729,36.3344,36.2387,36.307,37442.0
2016-08-04 09:40:00,53.13,53.13,53.01,53.04,59955.0,36.307,36.307,36.225,36.2455,59955.0
2016-08-04 09:45:00,53.04,53.11,53.03,53.1,47049.0,36.2455,36.2934,36.2387,36.2865,47049.0
2016-08-04 09:50:00,53.1,53.1,53.04,53.06,33263.0,36.2865,36.2865,36.2455,36.2592,33263.0
2016-08-04 09:55:00,53.07,53.13,53.04,53.12,37266.0,36.266,36.307,36.2455,36.3002,37266.0
2016-08-04 10:00:00,53.12,53.19,53.08,53.19,32077.0,36.3002,36.348,36.2729,36.348,32077.0
2016-08-04 10:05:00,53.2,53.22,53.18,53.2,38778.0,36.3549,36.3685,36.3412,36.3549,38778.0
2016-08-04 10:10:00,53.19,53.24,53.19,53.23,32884.0,36.348,36.3822,36.348,36.3754,32884.0
2016-08-04 10:15:00,53.22,53.22,53.1,53.13,56529.0,36.3685,36.3685,36.2865,36.307,56529.0
2016-08-04 10:20:00,53.14,53.19,53.12,53.13,28153.0,36.3139,36.348,36.3002,36.307,28153.0
2016-08-04 10:25:00,53.13,53.15,53.1,53.11,22005.0,36.307,36.3207,36.2865,36.2934,22005.0
2016-08-04 10:30:00,53.11,53.19,53.11,53.19,28682.0,36.2934,36.348,36.2934,36.348,28682.0
2016-08-04 10:35:00,53.19,53.19,53.13,53.14,29921.0,36.348,36.348,36.307,36.3139,29921.0
2016-08-04 10:40:00,53.13,53.2,53.12,53.17,27876.0,36.307,36.3549,36.3002,36.3344,27876.0
2016-08-04 10:45:00,53.17,53.24,53.16,53.23,25788.0,36.3344,36.3822,36.3275,36.3754,25788.0
2016-08-04 10:50:00,53.23,53.24,53.18,53.2,22630.0,36.3754,36.3822,36.3412,36.3549,22630.0
2016-08-04 10:55:00,53.21,53.22,53.19,53.21,17460.0,36.3617,36.3685,36.348,36.3617,17460.0
2016-08-04 11:00:00,53.21,53.25,53.19,53.23,14814.0,36.3617,36.389,36.348,36.3754,14814.0
2016-08-04 11:05:00,53.23,53.28,53.23,53.27,21772.0,36.3754,36.4095,36.3754,36.4027,21772.0
2016-08-04 11:10:00,53.27,53.29,53.24,53.27,23202.0,36.4027,36.4164,36.3822,36.4027,23202.0
2016-08-04 11:15:00,53.26,53.3,53.25,53.3,20005.0,36.3959,36.4232,36.389,36.4232,20005.0
2016-08-04 11:20:00,53.29,53.29,53.24,53.25,29264.0,36.4164,36.4164,36.3822,36.389,29264.0
2016-08-04 11:25:00,53.25,53.32,53.24,53.32,29601.0,36.389,36.4369,36.3822,36.4369,29601.0
2016-08-04 11:30:00,53.32,53.37,53.3,53.37,27161.0,36.4369,36.471,36.4232,36.471,27161.0
2016-08-04 11:35:00,53.37,53.38,53.33,53.34,19008.0,36.471,36.4779,36.4437,36.4505,19008.0
2016-08-04 11:40:00,53.35,53.4,53.34,53.4,21898.0,36.4574,36.4915,36.4505,36.4915,21898.0
2016-08-04 11:45:00,53.39,53.4,53.32,53.34,41740.0,36.4847,36.4915,36.4369,36.4505,41740.0
2016-08-04 11:50:00,53.35,53.35,53.32,53.33,22077.0,36.4574,36.4574,36.4369,36.4437,22077.0
2016-08-04 11:55:00,53.33,53.36,53.31,53.35,17034.0,36.4437,36.4642,36.43,36.4574,17034.0
2016-08-04 12:00:00,53.34,53.34,53.28,53.28,26061.0,36.4505,36.4505,36.4095,36.4095,26061.0
2016-08-04 12:05:00,53.28,53.29,53.24,53.29,22273.0,36.4095,36.4164,36.3822,36.4164,22273.0
2016-08-04 12:10:00,53.29,53.3,53.25,53.3,27819.0,36.4164,36.4232,36.389,36.4232,27819.0
2016-08-04 12:15:00,53.3,53.3,53.27,53.29,8625.0,36.4232,36.4232,36.4027,36.4164,8625.0
2016-08-04 12:20:00,53.28,53.3,53.25,53.26,14799.0,36.4095,36.4232,36.389,36.3959,14799.0
2016-08-04 12:25:00,53.26,53.29,53.23,53.24,36510.0,36.3959,36.4164,36.3754,36.3822,36510.0
2016-08-04 12:30:00,53.24,53.24,53.16,53.19,29361.0,36.3822,36.3822,36.3275,36.348,29361.0
2016-08-04 12:35:00,53.18,53.19,53.14,53.16,49792.0,36.3412,36.348,36.3139,36.3275,49792.0
2016-08-04 12:40:00,53.17,53.19,53.15,53.19,8028.0,36.3344,36.348,36.3207,36.348,8028.0
2016-08-04 12:45:00,53.19,53.2,53.16,53.18,15472.0,36.348,36.3549,36.3275,36.3412,15472.0
2016-08-04 12:50:00,53.18,53.21,53.18,53.2,8316.0,36.3412,36.3617,36.3412,36.3549,8316.0
2016-08-04 12:55:00,53.2,53.21,53.17,53.18,19291.0,36.3549,36.3617,36.3344,36.3412,19291.0
2016-08-04 13:00:00,53.19,53.19,53.12,53.13,17072.0,36.348,36.348,36.3002,36.307,17072.0
2016-08-04 13:05:00,53.13,53.13,53.11,53.12,8714.0,36.307,36.307,36.2934,36.3002,8714.0
2016-08-04 13:10:00,53.12,53.14,53.1,53.11,20666.0,36.3002,36.3139,36.2865,36.2934,20666.0
2016-08-04 13:15:00,53.12,53.15,53.1,53.15,18215.0,36.3002,36.3207,36.2865,36.3207,18215.0
2016-08-04 13:20:00,53.15,53.15,53.11,53.12,15555.0,36.3207,36.3207,36.2934,36.3002,15555.0
2016-08-04 13:25:00,53.13,53.17,53.12,53.17,33210.0,36.307,36.3344,36.3002,36.3344,33210.0
2016-08-04 13:30:00,53.17,53.17,53.12,53.13,25764.0,36.3344,36.3344,36.3002,36.307,25764.0
2016-08-04 13:35:00,53.13,53.14,53.11,53.13,18011.0,36.307,36.3139,36.2934,36.307,18011.0
2016-08-04 13:40:00,53.13,53.14,53.12,53.13,12336.0,36.307,36.3139,36.3002,36.307,12336.0
2016-08-04 13:45:00,53.12,53.13,53.07,53.09,26254.0,36.3002,36.307,36.266,36.2797,26254.0
2016-08-04 13:50:00,53.08,53.12,53.07,53.11,18696.0,36.2729,36.3002,36.266,36.2934,18696.0
2016-08-04 13:55:00,53.12,53.12,53.08,53.08,24784.0,36.3002,36.3002,36.2729,36.2729,24784.0
2016-08-04 14:00:00,53.08,53.1,53.07,53.09,21110.0,36.2729,36.2865,36.266,36.2797,21110.0
2016-08-04 14:05:00,53.09,53.1,53.07,53.07,17550.0,36.2797,36.2865,36.266,36.266,17550.0
2016-08-04 14:10:00,53.07,53.09,53.06,53.07,13691.0,36.266,36.2797,36.2592,36.266,13691.0
2016-08-04 14:15:00,53.07,53.1,53.06,53.1,30518.0,36.266,36.2865,36.2592,36.2865,30518.0
2016-08-04 14:20:00,53.1,53.11,53.04,53.05,27710.0,36.2865,36.2934,36.2455,36.2524,27710.0
2016-08-04 14:25:00,53.05,53.09,53.04,53.07,22602.0,36.2524,36.2797,36.2455,36.266,22602.0
2016-08-04 14:30:00,53.07,53.1,53.05,53.1,45479.0,36.266,36.2865,36.2524,36.2865,45479.0
2016-08-04 14:35:00,53.1,53.1,53.07,53.08,16457.0,36.2865,36.2865,36.266,36.2729,16457.0
2016-08-04 14:40:00,53.07,53.08,53.05,53.05,11154.0,36.266,36.2729,36.2524,36.2524,11154.0
2016-08-04 14:45:00,53.06,53.06,53.03,53.04,16734.0,36.2592,36.2592,36.2387,36.2455,16734.0
2016-08-04 14:50:00,53.05,53.09,53.03,53.09,15193.0,36.2524,36.2797,36.2387,36.2797,15193.0
2016-08-04 14:55:00,53.08,53.09,53.05,53.06,13933.0,36.2729,36.2797,36.2524,36.2592,13933.0
2016-08-04 15:00:00,53.07,53.07,53.04,53.05,20037.0,36.266,36.266,36.2455,36.2524,20037.0
2016-08-04 15:05:00,53.04,53.07,53.04,53.06,20897.0,36.2455,36.266,36.2455,36.2592,20897.0
2016-08-04 15:10:00,53.06,53.06,53.03,53.04,37600.0,36.2592,36.2592,36.2387,36.2455,37600.0
2016-08-04 15:15:00,53.04,53.07,53.01,53.07,23150.0,36.2455,36.266,36.225,36.266,23150.0
2016-08-04 15:20:00,53.07,53.07,53.05,53.07,19753.0,36.266,36.266,36.2524,36.266,19753.0
2016-08-04 15:25:00,53.07,53.07,53.01,53.01,46020.0,36.266,36.266,36.225,36.225,46020.0
2016-08-04 15:30:00,53.01,53.05,53.01,53.03,45244.0,36.225,36.2524,36.225,36.2387,45244.0
2016-08-04 15:35:00,53.03,53.06,53.01,53.05,40292.0,36.2387,36.2592,36.225,36.2524,40292.0
2016-08-04 15:40:00,53.05,53.08,53.04,53.08,58312.0,36.2524,36.2729,36.2455,36.2729,58312.0
2016-08-04 15:45:00,53.07,53.15,53.07,53.11,107397.0,36.266,36.3207,36.266,36.2934,107397.0
2016-08-04 15:50:00,53.11,53.15,53.09,53.14,65931.0,36.2934,36.3207,36.2797,36.3139,65931.0
2016-08-04 15:55:00,53.14,53.18,53.14,53.15,175122.0,36.3139,36.3412,36.3139,36.3207,175122.0
2016-08-05 09:30:00,53.0,53.11,52.71,52.73,130794.0,36.2182,36.2934,36.02,36.0337,130794.0
2016-08-05 09:35:00,52.75,52.87,52.69,52.77,51062.0,36.0474,36.1294,36.0064,36.061,51062.0
2016-08-05 09:40:00,52.77,52.85,52.73,52.84,43242.0,36.061,36.1157,36.0337,36.1089,43242.0
2016-08-05 09:45:00,52.83,52.89,52.82,52.86,50791.0,36.102,36.143,36.0952,36.1225,50791.0
2016-08-05 09:50:00,52.87,52.9,52.8,52.82,44339.0,36.1294,36.1499,36.0815,36.0952,44339.0
2016-08-05 09:55:00,52.82,52.83,52.75,52.77,50737.0,36.0952,36.102,36.0474,36.061,50737.0
2016-08-05 10:00:00,52.76,52.77,52.63,52.63,78895.0,36.0542,36.061,35.9654,35.9654,78895.0
2016-08-05 10:05:00,52.64,52.67,52.59,52.66,63869.0,35.9722,35.9927,35.938,35.9859,63869.0
2016-08-05 10:10:00,52.65,52.66,52.57,52.62,84202.0,35.979,35.9859,35.9244,35.9585,84202.0
2016-08-05 10:15:00,52.62,52.63,52.58,52.61,34057.0,35.9585,35.9654,35.9312,35.9517,34057.0
2016-08-05 10:20:00,52.62,52.63,52.58,52.59,56399.0,35.9585,35.9654,35.9312,35.938,56399.0
2016-08-05 10:25:00,52.59,52.62,52.55,52.62,63749.0,35.938,35.9585,35.9107,35.9585,63749.0
2016-08-05 10:30:00,52.61,52.63,52.59,52.61,49960.0,35.9517,35.9654,35.938,35.9517,49960.0
2016-08-05 10:35:00,52.61,52.62,52.54,52.55,35341.0,35.9517,35.9585,35.9039,35.9107,35341.0
2016-08-05 10:40:00,52.55,52.56,52.48,52.51,77581.0,35.9107,35.9175,35.8628,35.8833,77581.0
2016-08-05 10:45:00,52.5,52.6,52.5,52.59,73770.0,35.8765,35.9449,35.8765,35.938,73770.0
2016-08-05 10:50:00,52.59,52.64,52.57,52.64,80416.0,35.938,35.9722,35.9244,35.9722,80416.0
2016-08-05 10:55:00,52.64,52.7,52.63,52.68,52421.0,35.9722,36.0132,35.9654,35.9995,52421.0
2016-08-05 11:00:00,52.68,52.79,52.67,52.78,45531.0,35.9995,36.0747,35.9927,36.0679,45531.0
2016-08-05 11:05:00,52.78,52.84,52.78,52.8,32654.0,36.0679,36.1089,36.0679,36.0815,32654.0
2016-08-05 11:10:00,52.8,52.81,52.75,52.75,63290.0,36.0815,36.0884,36.0474,36.0474,63290.0
2016-08-05 11:15:00,52.76,52.82,52.75,52.8,33666.0,36.0542,36.0952,36.0474,36.0815,33666.0
2016-08-05 11:20:00,52.8,52.82,52.76,52.81,32829.0,36.0815,36.0952,36.0542,36.0884,32829.0
2016-08-05 11:25:00,52.82,52.83,52.76,52.78,27336.0,36.0952,36.102,36.0542,36.0679,27336.0
2016-08-05 11:30:00,52.77,52.8,52.74,52.75,45640.0,36.061,36.0815,36.0405,36.0474,45640.0
2016-08-05 11:35:00,52.74,52.74,52.68,52.73,26047.0,36.0405,36.0405,35.9995,36.0337,26047.0
2016-08-05 11:40:00,52.73,52.8,52.73,52.78,26136.0,36.0337,36.0815,36.0337,36.0679,26136.0
2016-08-05 11:45:00,52.79,52.79,52.76,52.76,26465.0,36.0747,36.0747,36.0542,36.0542,26465.0
2016-08-05 11:50:00,52.77,52.8,52.75,52.8,19005.0,36.061,36.0815,36.0474,36.0815,19005.0
2016-08-05 11:55:00,52.79,52.8,52.77,52.8,19040.0,36.0747,36.0815,36.061,36.0815,19040.0
2016-08-05 12:00:00,52.8,52.85,52.79,52.85,46689.0,36.0815,36.1157,36.0747,36.1157,46689.0
2016-08-05 12:05:00,52.85,52.85,52.83,52.85,23051.0,36.1157,36.1157,36.102,36.1157,23051.0
2016-08-05 12:10:00,52.85,52.95,52.84,52.95,44810.0,36.1157,36.184,36.1089,36.184,44810.0
2016-08-05 12:15:00,52.95,52.95,52.91,52.91,18100.0,36.184,36.184,36.1567,36.1567,18100.0
2016-08-05 12:20:00,52.91,52.92,52.89,52.9,17286.0,36.1567,36.1635,36.143,36.1499,17286.0
2016-08-05 12:25:00,52.9,52.94,52.9,52.92,10957.0,36.1499,36.1772,36.1499,36.1635,10957.0
2016-08-05 12:30:00,52.91,52.91,52.84,52.86,19631.0,36.1567,36.1567,36.1089,36.1225,19631.0
2016-08-05 12:35:00,52.87,52.87,52.84,52.84,14205.0,36.1294,36.1294,36.1089,36.1089,14205.0
2016-08-05 12:40:00,52.84,52.88,52.84,52.85,13884.0,36.1089,36.1362,36.1089,36.1157,13884.0
2016-08-05 12:45:00,52.84,52.86,52.83,52.84,15367.0,36.1089,36.1225,36.102,36.1089,15367.0
2016-08-05 12:50:00,52.84,52.85,52.82,52.85,17237.0,36.1089,36.1157,36.0952,36.1157,17237.0
2016-08-05 12:55:00,52.85,52.9,52.84,52.9,35790.0,36.1157,36.1499,36.1089,36.1499,35790.0
2016-08-05 13:00:00,52.9,52.9,52.82,52.83,27894.0,36.1499,36.1499,36.0952,36.102,27894.0
2016-08-05 13:05:00,52.82,52.83,52.8,52.82,27123.0,36.0952,36.102,36.0815,36.0952,27123.0
2016-08-05 13:10:00,52.82,52.82,52.8,52.82,12635.0,36.0952,36.0952,36.0815,36.0952,12635.0
2016-08-05 13:15:00,52.82,52.82,52.78,52.8,70698.0,36.0952,36.0952,36.0679,36.0815,70698.0
2016-08-05 13:20:00,52.8,52.8,52.77,52.78,12470.0,36.0815,36.0815,36.061,36.0679,12470.0
2016-08-05 13:25:00,52.78,52.79,52.76,52.78,15235.0,36.0679,36.0747,36.0542,36.0679,15235.0
2016-08-05 13:30:00,52.78,52.78,52.73,52.73,19489.0,36.0679,36.0679,36.0337,36.0337,19489.0
2016-08-05 13:35:00,52.73,52.77,52.72,52.76,27551.0,36.0337,36.061,36.0269,36.0542,27551.0
2016-08-05 13:40:00,52.76,52.79,52.75,52.78,18139.0,36.0542,36.0747,36.0474,36.0679,18139.0
2016-08-05 13:45:00,52.79,52.79,52.76,52.76,11498.0,36.0747,36.0747,36.0542,36.0542,11498.0
2016-08-05 13:50:00,52.77,52.77,52.7,52.73,30727.0,36.061,36.061,36.0132,36.0337,30727.0
2016-08-05 13:55:00,52.74,52.74,52.69,52.69,14806.0,36.0405,36.0405,36.0064,36.0064,14806.0
2016-08-05 14:00:00,52.69,52.71,52.68,52.7,12191.0,36.0064,36.02,35.9995,36.0132,12191.0
2016-08-05 14:05:00,52.69,52.7,52.68,52.68,27294.0,36.0064,36.0132,35.9995,35.9995,27294.0
2016-08-05 14:10:00,52.68,52.68,52.65,52.66,14677.0,35.9995,35.9995,35.979,35.9859,14677.0
2016-08-05 14:15:00,52.66,52.7,52.66,52.68,26627.0,35.9859,36.0132,35.9859,35.9995,26627.0
2016-08-05 14:20:00,52.67,52.7,52.67,52.7,31777.0,35.9927,36.0132,35.9927,36.0132,31777.0
2016-08-05 14:25:00,52.7,52.71,52.68,52.7,42437.0,36.0132,36.02,35.9995,36.0132,42437.0
2016-08-05 14:30:00,52.7,52.72,52.69,52.72,26639.0,36.0132,36.0269,36.0064,36.0269,26639.0
2016-08-05 14:35:00,52.72,52.74,52.69,52.7,22223.0,36.0269,36.0405,36.0064,36.0132,22223.0
2016-08-05 14:40:00,52.69,52.7,52.66,52.7,33011.0,36.0064,36.0132,35.9859,36.0132,33011.0
2016-08-05 14:45:00,52.7,52.71,52.66,52.69,39321.0,36.0132,36.02,35.9859,36.0064,39321.0
2016-08-05 14:50:00,52.69,52.74,52.69,52.73,33459.0,36.0064,36.0405,36.0064,36.0337,33459.0
2016-08-05 14:55:00,52.73,52.73,52.7,52.72,19076.0,36.0337,36.0337,36.0132,36.0269,19076.0
2016-08-05 15:00:00,52.71,52.77,52.71,52.76,50439.0,36.02,36.061,36.02,36.0542,50439.0
2016-08-05 15:05:00,52.76,52.81,52.76,52.81,43220.0,36.0542,36.0884,36.0542,36.0884,43220.0
2016-08-05 15:10:00,52.81,52.84,52.8,52.84,26161.0,36.0884,36.1089,36.0815,36.1089,26161.0
2016-08-05 15:15:00,52.84,52.85,52.79,52.82,35904.0,36.1089,36.1157,36.0747,36.0952,35904.0
2016-08-05 15:20:00,52.82,52.83,52.78,52.8,36453.0,36.0952,36.102,36.0679,36.0815,36453.0
2016-08-05 15:25:00,52.8,52.8,52.73,52.74,109490.0,36.0815,36.0815,36.0337,36.0405,109490.0
2016-08-05 15:30:00,52.73,52.75,52.71,52.74,67957.0,36.0337,36.0474,36.02,36.0405,67957.0
2016-08-05 15:35:00,52.74,52.74,52.7,52.73,67934.0,36.0405,36.0405,36.0132,36.0337,67934.0
2016-08-05 15:40:00,52.73,52.74,52.67,52.69,89914.0,36.0337,36.0405,35.9927,36.0064,89914.0
2016-08-05 15:45:00,52.69,52.69,52.62,52.63,160127.0,36.0064,36.0064,35.9585,35.9654,160127.0
2016-08-05 15:50:00,52.63,52.66,52.6,52.6,220153.0,35.9654,35.9859,35.9449,35.9449,220153.0
2016-08-05 15:55:00,52.61,52.63,52.59,52.63,442775.0,35.9517,35.9654,35.938,35.9654,442775.0
2016-08-08 09:30:00,52.71,52.8,52.58,52.58,98251.0,36.02,36.0815,35.9312,35.9312,98251.0
2016-08-08 09:35:00,52.56,52.62,52.44,52.58,77036.0,35.9175,35.9585,35.8355,35.9312,77036.0
2016-08-08 09:40:00,52.58,52.63,52.56,52.61,49598.0,35.9312,35.9654,35.9175,35.9517,49598.0
2016-08-08 09:45:00,52.62,52.67,52.58,52.66,37223.0,35.9585,35.9927,35.9312,35.9859,37223.0
2016-08-08 09:50:00,52.66,52.78,52.65,52.73,55081.0,35.9859,36.0679,35.979,36.0337,55081.0
2016-08-08 09:55:00,52.73,52.74,52.7,52.73,19977.0,36.0337,36.0405,36.0132,36.0337,19977.0
2016-08-08 10:00:00,52.73,52.82,52.73,52.79,47446.0,36.0337,36.0952,36.0337,36.0747,47446.0
2016-08-08 10:05:00,52.79,52.84,52.79,52.81,43302.0,36.0747,36.1089,36.0747,36.0884,43302.0
2016-08-08 10:10:00,52.81,52.85,52.81,52.83,44189.0,36.0884,36.1157,36.0884,36.102,44189.0
2016-08-08 10:15:00,52.83,52.94,52.83,52.94,39974.0,36.102,36.1772,36.102,36.1772,39974.0
2016-08-08 10:20:00,52.94,53.01,52.93,53.01,34215.0,36.1772,36.225,36.1704,36.225,34215.0
2016-08-08 10:25:00,53.01,53.03,52.98,53.01,46359.0,36.225,36.2387,36.2045,36.225,46359.0
2016-08-08 10:30:00,53.01,53.04,52.95,52.95,37453.0,36.225,36.2455,36.184,36.184,37453.0
2016-08-08 10:35:00,52.95,52.98,52.93,52.96,28509.0,36.184,36.2045,36.1704,36.1909,28509.0
2016-08-08 10:40:00,52.96,52.96,52.89,52.9,39776.0,36.1909,36.1909,36.143,36.1499,39776.0
2016-08-08 10:45:00,52.9,52.93,52.88,52.89,23982.0,36.1499,36.1704,36.1362,36.143,23982.0
2016-08-08 10:50:00,52.89,52.94,52.88,52.9,36616.0,36.143,36.1772,36.1362,36.1499,36616.0
2016-08-08 10:55:00,52.9,52.9,52.84,52.85,28779.0,36.1499,36.1499,36.1089,36.1157,28779.0
2016-08-08 11:00:00,52.85,52.88,52.82,52.84,24783.0,36.1157,36.1362,36.0952,36.1089,24783.0
2016-08-08 11:05:00,52.84,52.84,52.79,52.81,45613.0,36.1089,36.1089,36.0747,36.0884,45613.0
2016-08-08 11:10:00,52.81,52.86,52.78,52.8,30728.0,36.0884,36.1225,36.0679,36.0815,30728.0
2016-08-08 11:15:00,52.8,52.84,52.78,52.83,44217.0,36.0815,36.1089,36.0679,36.102,44217.0
2016-08-08 11:20:00,52.84,52.9,52.83,52.9,26168.0,36.1089,36.1499,36.102,36.1499,26168.0
2016-08-08 11:25:00,52.9,52.95,52.89,52.93,23384.0,36.1499,36.184,36.143,36.1704,23384.0
2016-08-08 11:30:00,52.94,52.95,52.91,52.91,22717.0,36.1772,36.184,36.1567,36.1567,22717.0
2016-08-08 11:35:00,52.91,52.96,52.89,52.94,17108.0,36.1567,36.1909,36.143,36.1772,17108.0
2016-08-08 11:40:00,52.93,52.96,52.92,52.93,19904.0,36.1704,36.1909,36.1635,36.1704,19904.0
2016-08-08 11:45:00,52.93,52.93,52.89,52.92,31857.0,36.1704,36.1704,36.143,36.1635,31857.0
2016-08-08 11:50:00,52.91,52.93,52.89,52.9,19159.0,36.1567,36.1704,36.143,36.1499,19159.0
2016-08-08 11:55:00,52.9,52.9,52.86,52.88,20231.0,36.1499,36.1499,36.1225,36.1362,20231.0
2016-08-08 12:00:00,52.87,52.88,52.85,52.88,16532.0,36.1294,36.1362,36.1157,36.1362,16532.0
2016-08-08 12:05:00,52.87,52.9,52.87,52.88,13974.0,36.1294,36.1499,36.1294,36.1362,13974.0
2016-08-08 12:10:00,52.87,52.9,52.87,52.89,26851.0,36.1294,36.1499,36.1294,36.143,26851.0
2016-08-08 12:15:00,52.88,52.9,52.87,52.87,9580.0,36.1362,36.1499,36.1294,36.1294,9580.0
2016-08-08 12:20:00,52.88,52.88,52.83,52.84,14942.0,36.1362,36.1362,36.102,36.1089,14942.0
2016-08-08 12:25:00,52.84,52.86,52.83,52.84,14171.0,36.1089,36.1225,36.102,36.1089,14171.0
2016-08-08 12:30:00,52.83,52.85,52.81,52.81,12151.0,36.102,36.1157,36.0884,36.0884,12151.0
2016-08-08 12:35:00,52.81,52.81,52.78,52.79,23908.0,36.0884,36.0884,36.0679,36.0747,23908.0
2016-08-08 12:40:00,52.79,52.79,52.72,52.74,54279.0,36.0747,36.0747,36.0269,36.0405,54279.0
2016-08-08 12:45:00,52.75,52.76,52.72,52.75,37761.0,36.0474,36.0542,36.0269,36.0474,37761.0
2016-08-08 12:50:00,52.75,52.76,52.72,52.75,23344.0,36.0474,36.0542,36.0269,36.0474,23344.0
2016-08-08 12:55:00,52.74,52.75,52.72,52.73,10102.0,36.0405,36.0474,36.0269,36.0337,10102.0
2016-08-08 13:00:00,52.72,52.73,52.69,52.7,21299.0,36.0269,36.0337,36.0064,36.0132,21299.0
2016-08-08 13:05:00,52.7,52.73,52.69,52.71,20975.0,36.0132,36.0337,36.0064,36.02,20975.0
2016-08-08 13:10:00,52.7,52.74,52.7,52.73,17555.0,36.0132,36.0405,36.0132,36.0337,17555.0
2016-08-08 13:15:00,52.73,52.74,52.72,52.73,12152.0,36.0337,36.0405,36.0269,36.0337,12152.0
2016-08-08 13:20:00,52.73,52.74,52.71,52.74,29520.0,36.0337,36.0405,36.02,36.0405,29520.0
2016-08-08 13:25:00,52.75,52.76,52.71,52.73,14536.0,36.0474,36.0542,36.02,36.0337,14536.0
2016-08-08 13:30:00,52.73,52.75,52.72,52.75,12621.0,36.0337,36.0474,36.0269,36.0474,12621.0
2016-08-08 13:35:00,52.74,52.75,52.72,52.74,30507.0,36.0405,36.0474,36.0269,36.0405,30507.0
2016-08-08 13:40:00,52.74,52.75,52.73,52.75,15973.0,36.0405,36.0474,36.0337,36.0474,15973.0
2016-08-08 13:45:00,52.75,52.78,52.74,52.76,21258.0,36.0474,36.0679,36.0405,36.0542,21258.0
2016-08-08 13:50:00,52.76,52.79,52.76,52.79,19314.0,36.0542,36.0747,36.0542,36.0747,19314.0
2016-08-08 13:55:00,52.79,52.81,52.78,52.81,37557.0,36.0747,36.0884,36.0679,36.0884,37557.0
2016-08-08 14:00:00,52.81,52.82,52.79,52.82,23753.0,36.0884,36.0952,36.0747,36.0952,23753.0
2016-08-08 14:05:00,52.82,52.84,52.81,52.82,29112.0,36.0952,36.1089,36.0884,36.0952,29112.0
2016-08-08 14:10:00,52.81,52.81,52.8,52.81,24883.0,36.0884,36.0884,36.0815,36.0884,24883.0
2016-08-08 14:15:00,52.8,52.82,52.78,52.79,35348.0,36.0815,36.0952,36.0679,36.0747,35348.0
2016-08-08 14:20:00,52.79,52.81,52.77,52.78,33267.0,36.0747,36.0884,36.061,36.0679,33267.0
2016-08-08 14:25:00,52.77,52.78,52.76,52.77,28997.0,36.061,36.0679,36.0542,36.061,28997.0
2016-08-08 14:30:00,52.76,52.77,52.75,52.75,16103.0,36.0542,36.061,36.0474,36.0474,16103.0
2016-08-08 14:35:00,52.75,52.76,52.73,52.73,16367.0,36.0474,36.0542,36.0337,36.0337,16367.0
2016-08-08 14:40:00,52.74,52.75,52.73,52.75,15839.0,36.0405,36.0474,36.0337,36.0474,15839.0
2016-08-08 14:45:00,52.75,52.75,52.7,52.71,22621.0,36.0474,36.0474,36.0132,36.02,22621.0
2016-08-08 14:50:00,52.71,52.72,52.69,52.72,16720.0,36.02,36.0269,36.0064,36.0269,16720.0
2016-08-08 14:55:00,52.72,52.72,52.69,52.7,19194.0,36.0269,36.0269,36.0064,36.0132,19194.0
2016-08-08 15:00:00,52.69,52.7,52.67,52.67,18402.0,36.0064,36.0132,35.9927,35.9927,18402.0
2016-08-08 15:05:00,52.67,52.72,52.66,52.71,32287.0,35.9927,36.0269,35.9859,36.02,32287.0
2016-08-08 15:10:00,52.7,52.72,52.66,52.7,62299.0,36.0132,36.0269,35.9859,36.0132,62299.0
2016-08-08 15:15:00,52.7,52.73,52.69,52.73,31374.0,36.0132,36.0337,36.0064,36.0337,31374.0
2016-08-08 15:20:00,52.73,52.74,52.71,52.73,28015.0,36.0337,36.0405,36.02,36.0337,28015.0
2016-08-08 15:25:00,52.73,52.76,52.72,52.73,36079.0,36.0337,36.0542,36.0269,36.0337,36079.0
2016-08-08 15:30:00,52.73,52.73,52.71,52.72,31337.0,36.0337,36.0337,36.02,36.0269,31337.0
2016-08-08 15:35:00,52.72,52.73,52.68,52.69,42850.0,36.0269,36.0337,35.9995,36.0064,42850.0
2016-08-08 15:40:00,52.69,52.72,52.67,52.72,65354.0,36.0064,36.0269,35.9927,36.0269,65354.0
2016-08-08 15:45:00,52.72,52.72,52.69,52.72,64262.0,36.0269,36.0269,36.0064,36.0269,64262.0
2016-08-08 15:50:00,52.71,52.73,52.71,52.71,58597.0,36.02,36.0337,36.02,36.02,58597.0
2016-08-08 15:55:00,52.71,52.73,52.7,52.71,121283.0,36.02,36.0337,36.0132,36.02,121283.0
2016-08-09 09:30:00,52.74,52.82,52.64,52.66,141299.0,36.0405,36.0952,35.9722,35.9859,141299.0
2016-08-09 09:35:00,52.66,52.7,52.61,52.63,83904.0,35.9859,36.0132,35.9517,35.9654,83904.0
2016-08-09 09:40:00,52.62,52.68,52.61,52.62,74715.0,35.9585,35.9995,35.9517,35.9585,74715.0
2016-08-09 09:45:00,52.62,52.67,52.61,52.65,77342.0,35.9585,35.9927,35.9517,35.979,77342.0
2016-08-09 09:50:00,52.64,52.65,52.56,52.62,48813.0,35.9722,35.979,35.9175,35.9585,48813.0
2016-08-09 09:55:00,52.61,52.66,52.58,52.65,44845.0,35.9517,35.9859,35.9312,35.979,44845.0
2016-08-09 10:00:00,52.65,52.77,52.65,52.74,57459.0,35.979,36.061,35.979,36.0405,57459.0
2016-08-09 10:05:00,52.75,52.75,52.68,52.71,47155.0,36.0474,36.0474,35.9995,36.02,47155.0
2016-08-09 10:10:00,52.71,52.79,52.7,52.79,60826.0,36.02,36.0747,36.0132,36.0747,60826.0
2016-08-09 10:15:00,52.78,52.88,52.75,52.88,62098.0,36.0679,36.1362,36.0474,36.1362,62098.0
2016-08-09 10:20:00,52.9,53.01,52.89,53.01,107620.0,36.1499,36.225,36.143,36.225,107620.0
2016-08-09 10:25:00,53.01,53.01,52.89,52.98,63730.0,36.225,36.225,36.143,36.2045,63730.0
2016-08-09 10:30:00,52.98,53.01,52.9,52.94,46015.0,36.2045,36.225,36.1499,36.1772,46015.0
2016-08-09 10:35:00,52.94,52.94,52.84,52.86,39655.0,36.1772,36.1772,36.1089,36.1225,39655.0
2016-08-09 10:40:00,52.85,52.89,52.83,52.88,16779.0,36.1157,36.143,36.102,36.1362,16779.0
2016-08-09 10:45:00,52.87,52.9,52.86,52.9,26828.0,36.1294,36.1499,36.1225,36.1499,26828.0
2016-08-09 10:50:00,52.89,52.95,52.88,52.95,12805.0,36.143,36.184,36.1362,36.184,12805.0
2016-08-09 10:55:00,52.95,52.96,52.94,52.95,34112.0,36.184,36.1909,36.1772,36.184,34112.0
2016-08-09 11:00:00,52.94,52.95,52.91,52.94,23221.0,36.1772,36.184,36.1567,36.1772,23221.0
2016-08-09 11:05:00,52.94,52.97,52.93,52.96,17958.0,36.1772,36.1977,36.1704,36.1909,17958.0
2016-08-09 11:10:00,52.97,53.0,52.96,52.98,36064.0,36.1977,36.2182,36.1909,36.2045,36064.0
2016-08-09 11:15:00,52.98,52.98,52.9,52.91,69723.0,36.2045,36.2045,36.1499,36.1567,69723.0
2016-08-09 11:20:00,52.91,52.91,52.86,52.9,22054.0,36.1567,36.1567,36.1225,36.1499,22054.0
2016-08-09 11:25:00,52.9,52.92,52.87,52.89,21443.0,36.1499,36.1635,36.1294,36.143,21443.0
2016-08-09 11:30:00,52.88,52.93,52.86,52.91,22821.0,36.1362,36.1704,36.1225,36.1567,22821.0
2016-08-09 11:35:00,52.9,52.92,52.9,52.91,20757.0,36.1499,36.1635,36.1499,36.1567,20757.0
2016-08-09 11:40:00,52.92,52.97,52.91,52.96,25576.0,36.1635,36.1977,36.1567,36.1909,25576.0
2016-08-09 11:45:00,52.96,52.96,52.91,52.92,38448.0,36.1909,36.1909,36.1567,36.1635,38448.0
2016-08-09 11:50:00,52.92,52.93,52.9,52.92,26871.0,36.1635,36.1704,36.1499,36.1635,26871.0
2016-08-09 11:55:00,52.92,52.92,52.9,52.91,17053.0,36.1635,36.1635,36.1499,36.1567,17053.0
2016-08-09 12:00:00,52.91,52.92,52.9,52.92,5107.0,36.1567,36.1635,36.1499,36.1635,5107.0
2016-08-09 12:05:00,52.91,52.94,52.91,52.91,14024.0,36.1567,36.1772,36.1567,36.1567,14024.0
2016-08-09 12:10:00,52.92,52.97,52.91,52.97,38101.0,36.1635,36.1977,36.1567,36.1977,38101.0
2016-08-09 12:15:00,52.97,52.98,52.95,52.97,30376.0,36.1977,36.2045,36.184,36.1977,30376.0
2016-08-09 12:20:00,52.97,52.98,52.94,52.95,28281.0,36.1977,36.2045,36.1772,36.184,28281.0
2016-08-09 12:25:00,52.95,52.96,52.94,52.96,9353.0,36.184,36.1909,36.1772,36.1909,9353.0
2016-08-09 12:30:00,52.95,52.95,52.89,52.91,24989.0,36.184,36.184,36.143,36.1567,24989.0
2016-08-09 12:35:00,52.91,52.91,52.88,52.88,11667.0,36.1567,36.1567,36.1362,36.1362,11667.0
2016-08-09 12:40:00,52.88,52.9,52.88,52.89,18823.0,36.1362,36.1499,36.1362,36.143,18823.0
2016-08-09 12:45:00,52.9,52.91,52.88,52.9,16147.0,36.1499,36.1567,36.1362,36.1499,16147.0
2016-08-09 12:50:00,52.9,52.9,52.87,52.89,8938.0,36.1499,36.1499,36.1294,36.143,8938.0
2016-08-09 12:55:00,52.89,52.9,52.87,52.9,8786.0,36.143,36.1499,36.1294,36.1499,8786.0
2016-08-09 13:00:00,52.9,52.92,52.9,52.91,21826.0,36.1499,36.1635,36.1499,36.1567,21826.0
2016-08-09 13:05:00,52.92,52.93,52.9,52.93,17189.0,36.1635,36.1704,36.1499,36.1704,17189.0
2016-08-09 13:10:00,52.93,52.98,52.93,52.98,49794.0,36.1704,36.2045,36.1704,36.2045,49794.0
2016-08-09 13:15:00,52.97,52.97,52.95,52.96,27315.0,36.1977,36.1977,36.184,36.1909,27315.0
2016-08-09 13:20:00,52.95,52.97,52.95,52.95,20990.0,36.184,36.1977,36.184,36.184,20990.0
2016-08-09 13:25:00,52.96,52.98,52.95,52.98,23751.0,36.1909,36.2045,36.184,36.2045,23751.0
2016-08-09 13:30:00,52.97,52.98,52.97,52.97,17643.0,36.1977,36.2045,36.1977,36.1977,17643.0
2016-08-09 13:35:00,52.97,52.97,52.94,52.94,11742.0,36.1977,36.1977,36.1772,36.1772,11742.0
2016-08-09 13:40:00,52.94,52.94,52.91,52.92,13406.0,36.1772,36.1772,36.1567,36.1635,13406.0
2016-08-09 13:45:00,52.92,52.92,52.86,52.86,38059.0,36.1635,36.1635,36.1225,36.1225,38059.0
2016-08-09 13:50:00,52.87,52.88,52.85,52.88,28861.0,36.1294,36.1362,36.1157,36.1362,28861.0
2016-08-09 13:55:00,52.89,52.91,52.87,52.88,33462.0,36.143,36.1567,36.1294,36.1362,33462.0
2016-08-09 14:00:00,52.88,52.9,52.83,52.84,21297.0,36.1362,36.1499,36.102,36.1089,21297.0
2016-08-09 14:05:00,52.84,52.85,52.83,52.83,9467.0,36.1089,36.1157,36.102,36.102,9467.0
2016-08-09 14:10:00,52.83,52.85,52.81,52.82,18744.0,36.102,36.1157,36.0884,36.0952,18744.0
2016-08-09 14:15:00,52.82,52.82,52.8,52.82,9596.0,36.0952,36.0952,36.0815,36.0952,9596.0
2016-08-09 14:20:00,52.81,52.81,52.8,52.81,8515.0,36.0884,36.0884,36.0815,36.0884,8515.0
2016-08-09 14:25:00,52.81,52.81,52.77,52.78,26053.0,36.0884,36.0884,36.061,36.0679,26053.0
2016-08-09 14:30:00,52.78,52.81,52.75,52.76,28288.0,36.0679,36.0884,36.0474,36.0542,28288.0
2016-08-09 14:35:00,52.76,52.79,52.75,52.79,42188.0,36.0542,36.0747,36.0474,36.0747,42188.0
2016-08-09 14:40:00,52.79,52.8,52.78,52.79,28508.0,36.0747,36.0815,36.0679,36.0747,28508.0
2016-08-09 14:45:00,52.8,52.8,52.78,52.78,23017.0,36.0815,36.0815,36.0679,36.0679,23017.0
2016-08-09 14:50:00,52.79,52.8,52.78,52.79,26324.0,36.0747,36.0815,36.0679,36.0747,26324.0
2016-08-09 14:55:00,52.79,52.8,52.78,52.79,18552.0,36.0747,36.0815,36.0679,36.0747,18552.0
2016-08-09 15:00:00,52.79,52.81,52.78,52.8,12233.0,36.0747,36.0884,36.0679,36.0815,12233.0
2016-08-09 15:05:00,52.8,52.81,52.78,52.78,22999.0,36.0815,36.0884,36.0679,36.0679,22999.0
2016-08-09 15:10:00,52.78,52.79,52.77,52.78,24864.0,36.0679,36.0747,36.061,36.0679,24864.0
2016-08-09 15:15:00,52.79,52.82,52.78,52.82,34899.0,36.0747,36.0952,36.0679,36.0952,34899.0
2016-08-09 15:20:00,52.82,52.85,52.81,52.85,31993.0,36.0952,36.1157,36.0884,36.1157,31993.0
2016-08-09 15:25:00,52.85,52.85,52.83,52.85,26491.0,36.1157,36.1157,36.102,36.1157,26491.0
2016-08-09 15:30:00,52.85,52.88,52.84,52.88,40010.0,36.1157,36.1362,36.1089,36.1362,40010.0
2016-08-09 15:35:00,52.88,52.92,52.87,52.87,68583.0,36.1362,36.1635,36.1294,36.1294,68583.0
2016-08-09 15:40:00,52.88,52.9,52.87,52.89,50513.0,36.1362,36.1499,36.1294,36.143,50513.0
2016-08-09 15:45:00,52.88,52.91,52.88,52.9,49943.0,36.1362,36.1567,36.1362,36.1499,49943.0
2016-08-09 15:50:00,52.9,52.9,52.87,52.88,132478.0,36.1499,36.1499,36.1294,36.1362,132478.0
2016-08-09 15:55:00,52.88,52.88,52.85,52.86,111110.0,36.1362,36.1362,36.1157,36.1225,111110.0
2016-08-10 09:30:00,52.91,53.13,52.9,53.0,128173.0,36.1567,36.307,36.1499,36.2182,128173.0
2016-08-10 09:35:00,52.99,53.0,52.94,53.0,50801.0,36.2114,36.2182,36.1772,36.2182,50801.0
2016-08-10 09:40:00,52.99,53.01,52.95,52.96,100485.0,36.2114,36.225,36.184,36.1909,100485.0
2016-08-10 09:45:00,52.96,53.01,52.94,52.94,60421.0,36.1909,36.225,36.1772,36.1772,60421.0
2016-08-10 09:50:00,52.94,52.96,52.89,52.9,81208.0,36.1772,36.1909,36.143,36.1499,81208.0
2016-08-10 09:55:00,52.89,52.91,52.83,52.88,44560.0,36.143,36.1567,36.102,36.1362,44560.0
2016-08-10 10:00:00,52.88,52.88,52.81,52.81,55425.0,36.1362,36.1362,36.0884,36.0884,55425.0
2016-08-10 10:05:00,52.82,52.86,52.79,52.85,52042.0,36.0952,36.1225,36.0747,36.1157,52042.0
2016-08-10 10:10:00,52.85,52.87,52.84,52.85,38137.0,36.1157,36.1294,36.1089,36.1157,38137.0
2016-08-10 10:15:00,52.86,52.92,52.86,52.9,34534.0,36.1225,36.1635,36.1225,36.1499,34534.0
2016-08-10 10:20:00,52.89,52.89,52.83,52.85,21490.0,36.143,36.143,36.102,36.1157,21490.0
2016-08-10 10:25:00,52.86,52.89,52.85,52.86,21736.0,36.1225,36.143,36.1157,36.1225,21736.0
2016-08-10 10:30:00,52.87,52.9,52.85,52.89,49230.0,36.1294,36.1499,36.1157,36.143,49230.0
2016-08-10 10:35:00,52.89,52.92,52.87,52.91,116824.0,36.143,36.1635,36.1294,36.1567,116824.0
2016-08-10 10:40:00,52.91,52.92,52.84,52.89,104206.0,36.1567,36.1635,36.1089,36.143,104206.0
2016-08-10 10:45:00,52.88,52.96,52.88,52.96,42337.0,36.1362,36.1909,36.1362,36.1909,42337.0
2016-08-10 10:50:00,52.95,52.98,52.95,52.98,51273.0,36.184,36.2045,36.184,36.2045,51273.0
2016-08-10 10:55:00,52.98,52.99,52.96,52.99,81894.0,36.2045,36.2114,36.1909,36.2114,81894.0
2016-08-10 11:00:00,52.99,53.02,52.99,53.01,71784.0,36.2114,36.2319,36.2114,36.225,71784.0
2016-08-10 11:05:00,53.0,53.01,52.92,52.92,35568.0,36.2182,36.225,36.1635,36.1635,35568.0
2016-08-10 11:10:00,52.92,52.97,52.91,52.95,50111.0,36.1635,36.1977,36.1567,36.184,50111.0
2016-08-10 11:15:00,52.95,52.97,52.94,52.96,29737.0,36.184,36.1977,36.1772,36.1909,29737.0
2016-08-10 11:20:00,52.96,52.98,52.96,52.97,41680.0,36.1909,36.2045,36.1909,36.1977,41680.0
2016-08-10 11:25:00,52.96,52.99,52.93,52.96,54857.0,36.1909,36.2114,36.1704,36.1909,54857.0
2016-08-10 11:30:00,52.96,52.99,52.95,52.99,46387.0,36.1909,36.2114,36.184,36.2114,46387.0
2016-08-10 11:35:00,53.0,53.0,52.98,53.0,44922.0,36.2182,36.2182,36.2045,36.2182,44922.0
2016-08-10 11:40:00,52.99,53.02,52.99,53.02,46903.0,36.2114,36.2319,36.2114,36.2319,46903.0
2016-08-10 11:45:00,53.02,53.04,52.99,53.0,92928.0,36.2319,36.2455,36.2114,36.2182,92928.0
2016-08-10 11:50:00,53.0,53.01,52.98,52.99,73286.0,36.2182,36.225,36.2045,36.2114,73286.0
2016-08-10 11:55:00,52.99,53.0,52.96,52.97,43322.0,36.2114,36.2182,36.1909,36.1977,43322.0
2016-08-10 12:00:00,52.96,52.98,52.95,52.98,26246.0,36.1909,36.2045,36.184,36.2045,26246.0
2016-08-10 12:05:00,52.98,53.0,52.96,52.98,41023.0,36.2045,36.2182,36.1909,36.2045,41023.0
2016-08-10 12:10:00,52.98,52.99,52.96,52.99,38038.0,36.2045,36.2114,36.1909,36.2114,38038.0
2016-08-10 12:15:00,52.98,53.01,52.98,53.0,27718.0,36.2045,36.225,36.2045,36.2182,27718.0
2016-08-10 12:20:00,53.0,53.0,52.97,52.98,35484.0,36.2182,36.2182,36.1977,36.2045,35484.0
2016-08-10 12:25:00,52.98,52.99,52.96,52.98,44765.0,36.2045,36.2114,36.1909,36.2045,44765.0
2016-08-10 12:30:00,52.98,52.99,52.93,52.94,28953.0,36.2045,36.2114,36.1704,36.1772,28953.0
2016-08-10 12:35:00,52.94,52.95,52.91,52.93,30209.0,36.1772,36.184,36.1567,36.1704,30209.0
2016-08-10 12:40:00,52.92,52.93,52.88,52.9,16397.0,36.1635,36.1704,36.1362,36.1499,16397.0
2016-08-10 12:45:00,52.91,52.92,52.9,52.91,23964.0,36.1567,36.1635,36.1499,36.1567,23964.0
2016-08-10 12:50:00,52.91,52.93,52.9,52.93,22340.0,36.1567,36.1704,36.1499,36.1704,22340.0
2016-08-10 12:55:00,52.93,52.95,52.92,52.95,16926.0,36.1704,36.184,36.1635,36.184,16926.0
2016-08-10 13:00:00,52.95,52.96,52.93,52.93,23644.0,36.184,36.1909,36.1704,36.1704,23644.0
2016-08-10 13:05:00,52.93,52.94,52.93,52.94,8703.0,36.1704,36.1772,36.1704,36.1772,8703.0
2016-08-10 13:10:00,52.93,52.94,52.92,52.92,12721.0,36.1704,36.1772,36.1635,36.1635,12721.0
2016-08-10 13:15:00,52.92,52.95,52.92,52.94,35696.0,36.1635,36.184,36.1635,36.1772,35696.0
2016-08-10 13:20:00,52.94,52.95,52.92,52.95,17308.0,36.1772,36.184,36.1635,36.184,17308.0
2016-08-10 13:25:00,52.94,52.95,52.92,52.93,18529.0,36.1772,36.184,36.1635,36.1704,18529.0
2016-08-10 13:30:00,52.93,52.93,52.88,52.88,17275.0,36.1704,36.1704,36.1362,36.1362,17275.0
2016-08-10 13:35:00,52.89,52.91,52.88,52.89,45369.0,36.143,36.1567,36.1362,36.143,45369.0
2016-08-10 13:40:00,52.89,52.92,52.88,52.92,34259.0,36.143,36.1635,36.1362,36.1635,34259.0
2016-08-10 13:45:00,52.91,52.92,52.9,52.91,24996.0,36.1567,36.1635,36.1499,36.1567,24996.0
2016-08-10 13:50:00,52.91,52.94,52.91,52.94,23441.0,36.1567,36.1772,36.1567,36.1772,23441.0
2016-08-10 13:55:00,52.93,52.94,52.91,52.92,55073.0,36.1704,36.1772,36.1567,36.1635,55073.0
2016-08-10 14:00:00,52.91,52.92,52.9,52.9,19459.0,36.1567,36.1635,36.1499,36.1499,19459.0
2016-08-10 14:05:00,52.9,52.91,52.86,52.87,58926.0,36.1499,36.1567,36.1225,36.1294,58926.0
2016-08-10 14:10:00,52.88,52.9,52.85,52.86,557009.0,36.1362,36.1499,36.1157,36.1225,557009.0
2016-08-10 14:15:00,52.86,52.87,52.84,52.85,34019.0,36.1225,36.1294,36.1089,36.1157,34019.0
2016-08-10 14:20:00,52.86,52.86,52.84,52.85,44645.0,36.1225,36.1225,36.1089,36.1157,44645.0
2016-08-10 14:25:00,52.86,52.86,52.82,52.84,38543.0,36.1225,36.1225,36.0952,36.1089,38543.0
2016-08-10 14:30:00,52.84,52.85,52.83,52.84,24652.0,36.1089,36.1157,36.102,36.1089,24652.0
2016-08-10 14:35:00,52.84,52.86,52.83,52.84,35818.0,36.1089,36.1225,36.102,36.1089,35818.0
2016-08-10 14:40:00,52.84,52.9,52.83,52.88,52979.0,36.1089,36.1499,36.102,36.1362,52979.0
2016-08-10 14:45:00,52.87,52.88,52.84,52.88,40830.0,36.1294,36.1362,36.1089,36.1362,40830.0
2016-08-10 14:50:00,52.88,52.88,52.86,52.86,54451.0,36.1362,36.1362,36.1225,36.1225,54451.0
2016-08-10 14:55:00,52.86,52.88,52.85,52.88,65848.0,36.1225,36.1362,36.1157,36.1362,65848.0
2016-08-10 15:00:00,52.88,52.88,52.85,52.86,48765.0,36.1362,36.1362,36.1157,36.1225,48765.0
2016-08-10 15:05:00,52.86,52.87,52.85,52.86,39660.0,36.1225,36.1294,36.1157,36.1225,39660.0
2016-08-10 15:10:00,52.86,52.87,52.86,52.87,29091.0,36.1225,36.1294,36.1225,36.1294,29091.0
2016-08-10 15:15:00,52.86,52.91,52.86,52.91,60239.0,36.1225,36.1567,36.1225,36.1567,60239.0
2016-08-10 15:20:00,52.91,52.92,52.9,52.91,76744.0,36.1567,36.1635,36.1499,36.1567,76744.0
2016-08-10 15:25:00,52.9,52.91,52.89,52.89,32762.0,36.1499,36.1567,36.143,36.143,32762.0
2016-08-10 15:30:00,52.9,52.9,52.88,52.89,105697.0,36.1499,36.1499,36.1362,36.143,105697.0
2016-08-10 15:35:00,52.89,52.89,52.86,52.88,176452.0,36.143,36.143,36.1225,36.1362,176452.0
2016-08-10 15:40:00,52.87,52.89,52.86,52.86,61865.0,36.1294,36.143,36.1225,36.1225,61865.0
2016-08-10 15:45:00,52.86,52.88,52.83,52.85,194268.0,36.1225,36.1362,36.102,36.1157,194268.0
2016-08-10 15:50:00,52.85,52.86,52.8,52.81,323648.0,36.1157,36.1225,36.0815,36.0884,323648.0
2016-08-10 15:55:00,52.82,52.87,52.81,52.86,621042.0,36.0952,36.1294,36.0884,36.1225,621042.0
2016-08-11 09:30:00,52.33,52.35,52.15,52.17,166658.0,36.1431,36.1569,36.0188,36.0326,166658.0
2016-08-11 09:35:00,52.17,52.23,52.08,52.1,90700.0,36.0326,36.074,35.9704,35.9842,90700.0
2016-08-11 09:40:00,52.09,52.1,52.0,52.06,99034.0,35.9773,35.9842,35.9152,35.9566,99034.0
2016-08-11 09:45:00,52.06,52.09,52.01,52.06,71671.0,35.9566,35.9773,35.9221,35.9566,71671.0
2016-08-11 09:50:00,52.07,52.09,52.03,52.05,67052.0,35.9635,35.9773,35.9359,35.9497,67052.0
2016-08-11 09:55:00,52.04,52.08,52.03,52.05,39275.0,35.9428,35.9704,35.9359,35.9497,39275.0
2016-08-11 10:00:00,52.05,52.09,52.05,52.08,43171.0,35.9497,35.9773,35.9497,35.9704,43171.0
2016-08-11 10:05:00,52.07,52.1,52.05,52.09,41005.0,35.9635,35.9842,35.9497,35.9773,41005.0
2016-08-11 10:10:00,52.08,52.09,52.05,52.09,66491.0,35.9704,35.9773,35.9497,35.9773,66491.0
2016-08-11 10:15:00,52.09,52.14,52.08,52.14,26252.0,35.9773,36.0119,35.9704,36.0119,26252.0
2016-08-11 10:20:00,52.14,52.21,52.13,52.17,23436.0,36.0119,36.0602,36.005,36.0326,23436.0
2016-08-11 10:25:00,52.17,52.19,52.14,52.19,23456.0,36.0326,36.0464,36.0119,36.0464,23456.0
2016-08-11 10:30:00,52.18,52.22,52.17,52.22,18419.0,36.0395,36.0671,36.0326,36.0671,18419.0
2016-08-11 10:35:00,52.22,52.23,52.19,52.19,47076.0,36.0671,36.074,36.0464,36.0464,47076.0
2016-08-11 10:40:00,52.2,52.2,52.14,52.15,39508.0,36.0533,36.0533,36.0119,36.0188,39508.0
2016-08-11 10:45:00,52.15,52.19,52.13,52.19,65891.0,36.0188,36.0464,36.005,36.0464,65891.0
2016-08-11 10:50:00,52.18,52.18,52.15,52.16,27355.0,36.0395,36.0395,36.0188,36.0257,27355.0
2016-08-11 10:55:00,52.16,52.16,52.13,52.13,16473.0,36.0257,36.0257,36.005,36.005,16473.0
2016-08-11 11:00:00,52.14,52.15,52.11,52.15,32461.0,36.0119,36.0188,35.9912,36.0188,32461.0
2016-08-11 11:05:00,52.15,52.16,52.12,52.14,30594.0,36.0188,36.0257,35.9981,36.0119,30594.0
2016-08-11 11:10:00,52.13,52.15,52.12,52.13,30116.0,36.005,36.0188,35.9981,36.005,30116.0
2016-08-11 11:15:00,52.12,52.19,52.12,52.19,50691.0,35.9981,36.0464,35.9981,36.0464,50691.0
2016-08-11 11:20:00,52.19,52.22,52.17,52.21,20283.0,36.0464,36.0671,36.0326,36.0602,20283.0
2016-08-11 11:25:00,52.22,52.22,52.18,52.19,28441.0,36.0671,36.0671,36.0395,36.0464,28441.0
2016-08-11 11:30:00,52.2,52.2,52.16,52.18,26522.0,36.0533,36.0533,36.0257,36.0395,26522.0
2016-08-11 11:35:00,52.18,52.18,52.15,52.16,24985.0,36.0395,36.0395,36.0188,36.0257,24985.0
2016-08-11 11:40:00,52.16,52.19,52.15,52.16,26017.0,36.0257,36.0464,36.0188,36.0257,26017.0
2016-08-11 11:45:00,52.17,52.17,52.12,52.14,25393.0,36.0326,36.0326,35.9981,36.0119,25393.0
2016-08-11 11:50:00,52.14,52.16,52.11,52.15,25371.0,36.0119,36.0257,35.9912,36.0188,25371.0
2016-08-11 11:55:00,52.15,52.19,52.15,52.18,29449.0,36.0188,36.0464,36.0188,36.0395,29449.0
2016-08-11 12:00:00,52.18,52.2,52.17,52.18,21257.0,36.0395,36.0533,36.0326,36.0395,21257.0
2016-08-11 12:05:00,52.17,52.17,52.12,52.14,25611.0,36.0326,36.0326,35.9981,36.0119,25611.0
2016-08-11 12:10:00,52.14,52.16,52.12,52.15,39430.0,36.0119,36.0257,35.9981,36.0188,39430.0
2016-08-11 12:15:00,52.16,52.17,52.15,52.16,36332.0,36.0257,36.0326,36.0188,36.0257,36332.0
2016-08-11 12:20:00,52.17,52.17,52.15,52.16,22480.0,36.0326,36.0326,36.0188,36.0257,22480.0
2016-08-11 12:25:00,52.16,52.17,52.15,52.16,17881.0,36.0257,36.0326,36.0188,36.0257,17881.0
2016-08-11 12:30:00,52.16,52.16,52.13,52.13,34688.0,36.0257,36.0257,36.005,36.005,34688.0
2016-08-11 12:35:00,52.13,52.14,52.1,52.11,28570.0,36.005,36.0119,35.9842,35.9912,28570.0
2016-08-11 12:40:00,52.11,52.12,52.08,52.1,31539.0,35.9912,35.9981,35.9704,35.9842,31539.0
2016-08-11 12:45:00,52.11,52.11,52.09,52.1,15635.0,35.9912,35.9912,35.9773,35.9842,15635.0
2016-08-11 12:50:00,52.1,52.12,52.09,52.12,30341.0,35.9842,35.9981,35.9773,35.9981,30341.0
2016-08-11 12:55:00,52.11,52.13,52.11,52.13,18345.0,35.9912,36.005,35.9912,36.005,18345.0
2016-08-11 13:00:00,52.13,52.16,52.12,52.15,22545.0,36.005,36.0257,35.9981,36.0188,22545.0
2016-08-11 13:05:00,52.15,52.16,52.11,52.11,84963.0,36.0188,36.0257,35.9912,35.9912,84963.0
2016-08-11 13:10:00,52.11,52.11,52.1,52.1,13126.0,35.9912,35.9912,35.9842,35.9842,13126.0
2016-08-11 13:15:00,52.11,52.11,52.09,52.1,23430.0,35.9912,35.9912,35.9773,35.9842,23430.0
2016-08-11 13:20:00,52.11,52.13,52.08,52.09,31739.0,35.9912,36.005,35.9704,35.9773,31739.0
2016-08-11 13:25:00,52.08,52.09,52.08,52.09,9909.0,35.9704,35.9773,35.9704,35.9773,9909.0
2016-08-11 13:30:00,52.09,52.1,52.08,52.09,11233.0,35.9773,35.9842,35.9704,35.9773,11233.0
2016-08-11 13:35:00,52.1,52.1,52.08,52.1,22839.0,35.9842,35.9842,35.9704,35.9842,22839.0
2016-08-11 13:40:00,52.1,52.12,52.1,52.11,20367.0,35.9842,35.9981,35.9842,35.9912,20367.0
2016-08-11 13:45:00,52.11,52.12,52.1,52.11,17724.0,35.9912,35.9981,35.9842,35.9912,17724.0
2016-08-11 13:50:00,52.1,52.12,52.09,52.11,38060.0,35.9842,35.9981,35.9773,35.9912,38060.0
2016-08-11 13:55:00,52.11,52.13,52.1,52.13,20394.0,35.9912,36.005,35.9842,36.005,20394.0
2016-08-11 14:00:00,52.13,52.14,52.12,52.13,21867.0,36.005,36.0119,35.9981,36.005,21867.0
2016-08-11 14:05:00,52.13,52.14,52.12,52.14,16746.0,36.005,36.0119,35.9981,36.0119,16746.0
2016-08-11 14:10:00,52.14,52.16,52.13,52.16,31281.0,36.0119,36.0257,36.005,36.0257,31281.0
2016-08-11 14:15:00,52.16,52.16,52.14,52.16,24761.0,36.0257,36.0257,36.0119,36.0257,24761.0
2016-08-11 14:20:00,52.16,52.16,52.14,52.15,30001.0,36.0257,36.0257,36.0119,36.0188,30001.0
2016-08-11 14:25:00,52.15,52.17,52.15,52.16,17655.0,36.0188,36.0326,36.0188,36.0257,17655.0
2016-08-11 14:30:00,52.16,52.16,52.14,52.16,19880.0,36.0257,36.0257,36.0119,36.0257,19880.0
2016-08-11 14:35:00,52.15,52.16,52.15,52.16,20690.0,36.0188,36.0257,36.0188,36.0257,20690.0
2016-08-11 14:40:00,52.15,52.16,52.14,52.15,15075.0,36.0188,36.0257,36.0119,36.0188,15075.0
2016-08-11 14:45:00,52.15,52.15,52.1,52.11,44526.0,36.0188,36.0188,35.9842,35.9912,44526.0
2016-08-11 14:50:00,52.11,52.15,52.09,52.13,48767.0,35.9912,36.0188,35.9773,36.005,48767.0
2016-08-11 14:55:00,52.14,52.14,52.11,52.14,39790.0,36.0119,36.0119,35.9912,36.0119,39790.0
2016-08-11 15:00:00,52.13,52.14,52.11,52.12,33428.0,36.005,36.0119,35.9912,35.9981,33428.0
2016-08-11 15:05:00,52.11,52.13,52.1,52.11,36887.0,35.9912,36.005,35.9842,35.9912,36887.0
2016-08-11 15:10:00,52.11,52.12,52.1,52.11,31457.0,35.9912,35.9981,35.9842,35.9912,31457.0
2016-08-11 15:15:00,52.1,52.12,52.1,52.12,41723.0,35.9842,35.9981,35.9842,35.9981,41723.0
2016-08-11 15:20:00,52.12,52.12,52.11,52.12,24759.0,35.9981,35.9981,35.9912,35.9981,24759.0
2016-08-11 15:25:00,52.12,52.17,52.11,52.17,64225.0,35.9981,36.0326,35.9912,36.0326,64225.0
2016-08-11 15:30:00,52.17,52.2,52.16,52.19,50206.0,36.0326,36.0533,36.0257,36.0464,50206.0
2016-08-11 15:35:00,52.2,52.2,52.18,52.19,105001.0,36.0533,36.0533,36.0395,36.0464,105001.0
2016-08-11 15:40:00,52.19,52.22,52.18,52.22,44863.0,36.0464,36.0671,36.0395,36.0671,44863.0
2016-08-11 15:45:00,52.21,52.27,52.21,52.27,99159.0,36.0602,36.1017,36.0602,36.1017,99159.0
2016-08-11 15:50:00,52.27,52.27,52.24,52.26,85263.0,36.1017,36.1017,36.0809,36.0948,85263.0
2016-08-11 15:55:00,52.26,52.38,52.26,52.31,601303.0,36.0948,36.1776,36.0948,36.1293,601303.0
2016-08-12 09:30:00,52.46,52.62,52.45,52.53,126436.0,36.2329,36.3434,36.226,36.2812,126436.0
2016-08-12 09:35:00,52.53,52.61,52.5,52.58,73291.0,36.2812,36.3365,36.2605,36.3158,73291.0
2016-08-12 09:40:00,52.57,52.57,52.49,52.53,61289.0,36.3089,36.3089,36.2536,36.2812,61289.0
2016-08-12 09:45:00,52.53,52.57,52.51,52.55,58305.0,36.2812,36.3089,36.2674,36.295,58305.0
2016-08-12 09:50:00,52.55,52.55,52.48,52.49,50577.0,36.295,36.295,36.2467,36.2536,50577.0
2016-08-12 09:55:00,52.49,52.53,52.47,52.51,40283.0,36.2536,36.2812,36.2398,36.2674,40283.0
2016-08-12 10:00:00,52.52,52.6,52.51,52.6,34102.0,36.2743,36.3296,36.2674,36.3296,34102.0
2016-08-12 10:05:00,52.6,52.67,52.6,52.6,55767.0,36.3296,36.3779,36.3296,36.3296,55767.0
2016-08-12 10:10:00,52.6,52.65,52.58,52.6,51383.0,36.3296,36.3641,36.3158,36.3296,51383.0
2016-08-12 10:15:00,52.6,52.61,52.58,52.59,21287.0,36.3296,36.3365,36.3158,36.3227,21287.0
2016-08-12 10:20:00,52.59,52.63,52.58,52.63,26492.0,36.3227,36.3503,36.3158,36.3503,26492.0
2016-08-12 10:25:00,52.63,52.66,52.61,52.62,39915.0,36.3503,36.371,36.3365,36.3434,39915.0
2016-08-12 10:30:00,52.62,52.62,52.57,52.59,19541.0,36.3434,36.3434,36.3089,36.3227,19541.0
2016-08-12 10:35:00,52.58,52.61,52.58,52.6,18729.0,36.3158,36.3365,36.3158,36.3296,18729.0
2016-08-12 10:40:00,52.6,52.6,52.55,52.55,21255.0,36.3296,36.3296,36.295,36.295,21255.0
2016-08-12 10:45:00,52.56,52.6,52.55,52.6,29394.0,36.302,36.3296,36.295,36.3296,29394.0
2016-08-12 10:50:00,52.61,52.7,52.6,52.7,34781.0,36.3365,36.3987,36.3296,36.3987,34781.0
2016-08-12 10:55:00,52.7,52.7,52.67,52.68,29305.0,36.3987,36.3987,36.3779,36.3848,29305.0
2016-08-12 11:00:00,52.68,52.68,52.63,52.66,36991.0,36.3848,36.3848,36.3503,36.371,36991.0
2016-08-12 11:05:00,52.66,52.67,52.63,52.63,27372.0,36.371,36.3779,36.3503,36.3503,27372.0
2016-08-12 11:10:00,52.63,52.65,52.61,52.65,42584.0,36.3503,36.3641,36.3365,36.3641,42584.0
2016-08-12 11:15:00,52.65,52.65,52.6,52.61,18676.0,36.3641,36.3641,36.3296,36.3365,18676.0
2016-08-12 11:20:00,52.61,52.61,52.58,52.59,27748.0,36.3365,36.3365,36.3158,36.3227,27748.0
2016-08-12 11:25:00,52.59,52.6,52.57,52.58,36363.0,36.3227,36.3296,36.3089,36.3158,36363.0
2016-08-12 11:30:00,52.58,52.59,52.55,52.58,25970.0,36.3158,36.3227,36.295,36.3158,25970.0
2016-08-12 11:35:00,52.59,52.61,52.58,52.6,23196.0,36.3227,36.3365,36.3158,36.3296,23196.0
2016-08-12 11:40:00,52.6,52.61,52.59,52.6,16962.0,36.3296,36.3365,36.3227,36.3296,16962.0
2016-08-12 11:45:00,52.59,52.6,52.57,52.57,25066.0,36.3227,36.3296,36.3089,36.3089,25066.0
2016-08-12 11:50:00,52.58,52.6,52.57,52.6,13534.0,36.3158,36.3296,36.3089,36.3296,13534.0
2016-08-12 11:55:00,52.6,52.62,52.57,52.62,21615.0,36.3296,36.3434,36.3089,36.3434,21615.0
2016-08-12 12:00:00,52.62,52.64,52.6,52.62,23390.0,36.3434,36.3572,36.3296,36.3434,23390.0
2016-08-12 12:05:00,52.63,52.63,52.56,52.57,82056.0,36.3503,36.3503,36.302,36.3089,82056.0
2016-08-12 12:10:00,52.57,52.59,52.57,52.58,24558.0,36.3089,36.3227,36.3089,36.3158,24558.0
2016-08-12 12:15:00,52.58,52.59,52.53,52.53,12943.0,36.3158,36.3227,36.2812,36.2812,12943.0
2016-08-12 12:20:00,52.54,52.54,52.5,52.52,30138.0,36.2881,36.2881,36.2605,36.2743,30138.0
2016-08-12 12:25:00,52.52,52.55,52.51,52.53,19707.0,36.2743,36.295,36.2674,36.2812,19707.0
2016-08-12 12:30:00,52.53,52.53,52.51,52.52,14340.0,36.2812,36.2812,36.2674,36.2743,14340.0
2016-08-12 12:35:00,52.52,52.56,52.51,52.56,14200.0,36.2743,36.302,36.2674,36.302,14200.0
2016-08-12 12:40:00,52.55,52.56,52.54,52.54,13423.0,36.295,36.302,36.2881,36.2881,13423.0
2016-08-12 12:45:00,52.55,52.56,52.53,52.54,12190.0,36.295,36.302,36.2812,36.2881,12190.0
2016-08-12 12:50:00,52.53,52.54,52.49,52.51,18970.0,36.2812,36.2881,36.2536,36.2674,18970.0
2016-08-12 12:55:00,52.51,52.52,52.5,52.51,9508.0,36.2674,36.2743,36.2605,36.2674,9508.0
2016-08-12 13:00:00,52.51,52.51,52.48,52.49,19088.0,36.2674,36.2674,36.2467,36.2536,19088.0
2016-08-12 13:05:00,52.49,52.49,52.45,52.46,22908.0,36.2536,36.2536,36.226,36.2329,22908.0
2016-08-12 13:10:00,52.47,52.47,52.42,52.43,22364.0,36.2398,36.2398,36.2053,36.2122,22364.0
2016-08-12 13:15:00,52.44,52.45,52.43,52.44,17733.0,36.2191,36.226,36.2122,36.2191,17733.0
2016-08-12 13:20:00,52.44,52.46,52.43,52.44,16568.0,36.2191,36.2329,36.2122,36.2191,16568.0
2016-08-12 13:25:00,52.44,52.46,52.4,52.41,40597.0,36.2191,36.2329,36.1914,36.1984,40597.0
2016-08-12 13:30:00,52.41,52.41,52.4,52.4,4357.0,36.1984,36.1984,36.1914,36.1914,4357.0
2016-08-12 13:35:00,52.41,52.41,52.4,52.41,26314.0,36.1984,36.1984,36.1914,36.1984,26314.0
2016-08-12 13:40:00,52.4,52.41,52.37,52.38,42301.0,36.1914,36.1984,36.1707,36.1776,42301.0
2016-08-12 13:45:00,52.38,52.38,52.36,52.37,23974.0,36.1776,36.1776,36.1638,36.1707,23974.0
2016-08-12 13:50:00,52.37,52.41,52.36,52.39,22679.0,36.1707,36.1984,36.1638,36.1845,22679.0
2016-08-12 13:55:00,52.39,52.41,52.39,52.41,20688.0,36.1845,36.1984,36.1845,36.1984,20688.0
2016-08-12 14:00:00,52.41,52.41,52.36,52.37,19432.0,36.1984,36.1984,36.1638,36.1707,19432.0
2016-08-12 14:05:00,52.37,52.39,52.35,52.38,35425.0,36.1707,36.1845,36.1569,36.1776,35425.0
2016-08-12 14:10:00,52.39,52.39,52.38,52.39,12645.0,36.1845,36.1845,36.1776,36.1845,12645.0
2016-08-12 14:15:00,52.39,52.39,52.35,52.35,20943.0,36.1845,36.1845,36.1569,36.1569,20943.0
2016-08-12 14:20:00,52.36,52.39,52.35,52.39,17572.0,36.1638,36.1845,36.1569,36.1845,17572.0
2016-08-12 14:25:00,52.39,52.39,52.37,52.38,21783.0,36.1845,36.1845,36.1707,36.1776,21783.0
2016-08-12 14:30:00,52.37,52.38,52.34,52.35,22923.0,36.1707,36.1776,36.15,36.1569,22923.0
2016-08-12 14:35:00,52.35,52.36,52.34,52.36,15304.0,36.1569,36.1638,36.15,36.1638,15304.0
2016-08-12 14:40:00,52.36,52.38,52.33,52.36,41552.0,36.1638,36.1776,36.1431,36.1638,41552.0
2016-08-12 14:45:00,52.36,52.37,52.34,52.36,22281.0,36.1638,36.1707,36.15,36.1638,22281.0
2016-08-12 14:50:00,52.36,52.38,52.35,52.36,22574.0,36.1638,36.1776,36.1569,36.1638,22574.0
2016-08-12 14:55:00,52.36,52.37,52.35,52.37,21338.0,36.1638,36.1707,36.1569,36.1707,21338.0
2016-08-12 15:00:00,52.37,52.4,52.36,52.38,41047.0,36.1707,36.1914,36.1638,36.1776,41047.0
2016-08-12 15:05:00,52.37,52.4,52.36,52.4,31145.0,36.1707,36.1914,36.1638,36.1914,31145.0
2016-08-12 15:10:00,52.39,52.4,52.38,52.39,31323.0,36.1845,36.1914,36.1776,36.1845,31323.0
2016-08-12 15:15:00,52.39,52.42,52.38,52.42,37510.0,36.1845,36.2053,36.1776,36.2053,37510.0
2016-08-12 15:20:00,52.42,52.42,52.38,52.4,37282.0,36.2053,36.2053,36.1776,36.1914,37282.0
2016-08-12 15:25:00,52.4,52.42,52.39,52.42,27654.0,36.1914,36.2053,36.1845,36.2053,27654.0
2016-08-12 15:30:00,52.42,52.44,52.39,52.43,54909.0,36.2053,36.2191,36.1845,36.2122,54909.0
2016-08-12 15:35:00,52.43,52.44,52.42,52.44,19224.0,36.2122,36.2191,36.2053,36.2191,19224.0
2016-08-12 15:40:00,52.44,52.45,52.42,52.42,53966.0,36.2191,36.226,36.2053,36.2053,53966.0
2016-08-12 15:45:00,52.43,52.43,52.39,52.4,45722.0,36.2122,36.2122,36.1845,36.1914,45722.0
2016-08-12 15:50:00,52.4,52.4,52.38,52.39,55423.0,36.1914,36.1914,36.1776,36.1845,55423.0
2016-08-12 15:55:00,52.4,52.4,52.35,52.36,128244.0,36.1914,36.1914,36.1569,36.1638,128244.0
2016-08-15 09:30:00,52.34,52.48,52.24,52.28,131980.0,36.15,36.2467,36.0809,36.1086,131980.0
2016-08-15 09:35:00,52.28,52.36,52.24,52.31,38617.0,36.1086,36.1638,36.0809,36.1293,38617.0
2016-08-15 09:40:00,52.31,52.34,52.28,52.28,26424.0,36.1293,36.15,36.1086,36.1086,26424.0
2016-08-15 09:45:00,52.28,52.32,52.24,52.26,42261.0,36.1086,36.1362,36.0809,36.0948,42261.0
2016-08-15 09:50:00,52.25,52.25,52.16,52.2,54379.0,36.0878,36.0878,36.0257,36.0533,54379.0
2016-08-15 09:55:00,52.2,52.21,52.16,52.2,31691.0,36.0533,36.0602,36.0257,36.0533,31691.0
2016-08-15 10:00:00,52.19,52.24,52.11,52.12,60158.0,36.0464,36.0809,35.9912,35.9981,60158.0
2016-08-15 10:05:00,52.11,52.18,52.11,52.18,46218.0,35.9912,36.0395,35.9912,36.0395,46218.0
2016-08-15 10:10:00,52.19,52.21,52.12,52.12,28697.0,36.0464,36.0602,35.9981,35.9981,28697.0
2016-08-15 10:15:00,52.13,52.14,52.1,52.11,24798.0,36.005,36.0119,35.9842,35.9912,24798.0
2016-08-15 10:20:00,52.11,52.12,52.08,52.09,47979.0,35.9912,35.9981,35.9704,35.9773,47979.0
2016-08-15 10:25:00,52.08,52.08,52.04,52.07,43026.0,35.9704,35.9704,35.9428,35.9635,43026.0
2016-08-15 10:30:00,52.07,52.13,52.06,52.09,34967.0,35.9635,36.005,35.9566,35.9773,34967.0
2016-08-15 10:35:00,52.08,52.13,52.08,52.12,49474.0,35.9704,36.005,35.9704,35.9981,49474.0
2016-08-15 10:40:00,52.12,52.18,52.11,52.18,37286.0,35.9981,36.0395,35.9912,36.0395,37286.0
2016-08-15 10:45:00,52.18,52.2,52.1,52.11,58368.0,36.0395,36.0533,35.9842,35.9912,58368.0
2016-08-15 10:50:00,52.11,52.11,52.05,52.05,34478.0,35.9912,35.9912,35.9497,35.9497,34478.0
2016-08-15 10:55:00,52.05,52.08,52.04,52.07,17208.0,35.9497,35.9704,35.9428,35.9635,17208.0
2016-08-15 11:00:00,52.06,52.08,52.04,52.08,18978.0,35.9566,35.9704,35.9428,35.9704,18978.0
2016-08-15 11:05:00,52.08,52.09,52.05,52.07,25226.0,35.9704,35.9773,35.9497,35.9635,25226.0
2016-08-15 11:10:00,52.07,52.09,52.05,52.07,15758.0,35.9635,35.9773,35.9497,35.9635,15758.0
2016-08-15 11:15:00,52.07,52.07,52.03,52.04,20033.0,35.9635,35.9635,35.9359,35.9428,20033.0
2016-08-15 11:20:00,52.04,52.04,52.02,52.03,16268.0,35.9428,35.9428,35.929,35.9359,16268.0
2016-08-15 11:25:00,52.03,52.09,52.01,52.08,34441.0,35.9359,35.9773,35.9221,35.9704,34441.0
2016-08-15 11:30:00,52.07,52.09,52.05,52.05,28722.0,35.9635,35.9773,35.9497,35.9497,28722.0
2016-08-15 11:35:00,52.06,52.07,52.03,52.07,30406.0,35.9566,35.9635,35.9359,35.9635,30406.0
2016-08-15 11:40:00,52.07,52.12,52.06,52.09,22990.0,35.9635,35.9981,35.9566,35.9773,22990.0
2016-08-15 11:45:00,52.09,52.13,52.08,52.13,23683.0,35.9773,36.005,35.9704,36.005,23683.0
2016-08-15 11:50:00,52.12,52.15,52.1,52.15,16124.0,35.9981,36.0188,35.9842,36.0188,16124.0
2016-08-15 11:55:00,52.15,52.15,52.11,52.11,18559.0,36.0188,36.0188,35.9912,35.9912,18559.0
2016-08-15 12:00:00,52.12,52.16,52.11,52.15,28664.0,35.9981,36.0257,35.9912,36.0188,28664.0
2016-08-15 12:05:00,52.15,52.18,52.13,52.16,26591.0,36.0188,36.0395,36.005,36.0257,26591.0
2016-08-15 12:10:00,52.15,52.16,52.13,52.14,18388.0,36.0188,36.0257,36.005,36.0119,18388.0
2016-08-15 12:15:00,52.14,52.14,52.12,52.12,11506.0,36.0119,36.0119,35.9981,35.9981,11506.0
2016-08-15 12:20:00,52.11,52.14,52.11,52.12,21979.0,35.9912,36.0119,35.9912,35.9981,21979.0
2016-08-15 12:25:00,52.13,52.13,52.09,52.1,18963.0,36.005,36.005,35.9773,35.9842,18963.0
2016-08-15 12:30:00,52.1,52.11,52.06,52.06,20053.0,35.9842,35.9912,35.9566,35.9566,20053.0
2016-08-15 12:35:00,52.07,52.07,52.05,52.05,12962.0,35.9635,35.9635,35.9497,35.9497,12962.0
2016-08-15 12:40:00,52.05,52.06,52.01,52.01,32067.0,35.9497,35.9566,35.9221,35.9221,32067.0
2016-08-15 12:45:00,52.01,52.03,51.97,51.98,43325.0,35.9221,35.9359,35.8945,35.9014,43325.0
2016-08-15 12:50:00,51.98,52.01,51.96,51.99,32202.0,35.9014,35.9221,35.8875,35.9083,32202.0
2016-08-15 12:55:00,52.0,52.0,51.93,51.94,18409.0,35.9152,35.9152,35.8668,35.8737,18409.0
2016-08-15 13:00:00,51.94,51.97,51.93,51.93,26028.0,35.8737,35.8945,35.8668,35.8668,26028.0
2016-08-15 13:05:00,51.93,51.93,51.89,51.9,24376.0,35.8668,35.8668,35.8392,35.8461,24376.0
2016-08-15 13:10:00,51.91,51.91,51.87,51.91,21093.0,35.853,35.853,35.8254,35.853,21093.0
2016-08-15 13:15:00,51.9,51.92,51.88,51.91,18132.0,35.8461,35.8599,35.8323,35.853,18132.0
2016-08-15 13:20:00,51.91,51.91,51.88,51.88,10588.0,35.853,35.853,35.8323,35.8323,10588.0
2016-08-15 13:25:00,51.89,51.9,51.86,51.86,27997.0,35.8392,35.8461,35.8185,35.8185,27997.0
2016-08-15 13:30:00,51.86,51.87,51.85,51.85,20714.0,35.8185,35.8254,35.8116,35.8116,20714.0
2016-08-15 13:35:00,51.85,51.86,51.82,51.82,20649.0,35.8116,35.8185,35.7909,35.7909,20649.0
2016-08-15 13:40:00,51.82,51.83,51.76,51.77,102781.0,35.7909,35.7978,35.7494,35.7563,102781.0
2016-08-15 13:45:00,51.78,51.78,51.72,51.73,69222.0,35.7632,35.7632,35.7218,35.7287,69222.0
2016-08-15 13:50:00,51.74,51.74,51.7,51.7,26752.0,35.7356,35.7356,35.708,35.708,26752.0
2016-08-15 13:55:00,51.71,51.72,51.66,51.71,82597.0,35.7149,35.7218,35.6803,35.7149,82597.0
2016-08-15 14:00:00,51.71,51.71,51.65,51.65,29036.0,35.7149,35.7149,35.6734,35.6734,29036.0
2016-08-15 14:05:00,51.65,51.66,51.6,51.6,56589.0,35.6734,35.6803,35.6389,35.6389,56589.0
2016-08-15 14:10:00,51.61,51.64,51.59,51.59,48092.0,35.6458,35.6665,35.632,35.632,48092.0
2016-08-15 14:15:00,51.59,51.63,51.57,51.61,28340.0,35.632,35.6596,35.6182,35.6458,28340.0
2016-08-15 14:20:00,51.61,51.63,51.59,51.62,34343.0,35.6458,35.6596,35.632,35.6527,34343.0
2016-08-15 14:25:00,51.61,51.62,51.59,51.59,26092.0,35.6458,35.6527,35.632,35.632,26092.0
2016-08-15 14:30:00,51.59,51.61,51.59,51.6,19579.0,35.632,35.6458,35.632,35.6389,19579.0
2016-08-15 14:35:00,51.6,51.6,51.58,51.6,32205.0,35.6389,35.6389,35.6251,35.6389,32205.0
2016-08-15 14:40:00,51.6,51.66,51.58,51.66,26173.0,35.6389,35.6803,35.6251,35.6803,26173.0
2016-08-15 14:45:00,51.66,51.7,51.65,51.65,38945.0,35.6803,35.708,35.6734,35.6734,38945.0
2016-08-15 14:50:00,51.65,51.66,51.65,51.66,9430.0,35.6734,35.6803,35.6734,35.6803,9430.0
2016-08-15 14:55:00,51.66,51.69,51.65,51.69,27941.0,35.6803,35.7011,35.6734,35.7011,27941.0
2016-08-15 15:00:00,51.69,51.69,51.65,51.67,37673.0,35.7011,35.7011,35.6734,35.6873,37673.0
2016-08-15 15:05:00,51.68,51.69,51.66,51.67,46609.0,35.6942,35.7011,35.6803,35.6873,46609.0
2016-08-15 15:10:00,51.67,51.67,51.6,51.6,53584.0,35.6873,35.6873,35.6389,35.6389,53584.0
2016-08-15 15:15:00,51.6,51.61,51.55,51.57,61805.0,35.6389,35.6458,35.6044,35.6182,61805.0
2016-08-15 15:20:00,51.58,51.62,51.55,51.61,60894.0,35.6251,35.6527,35.6044,35.6458,60894.0
2016-08-15 15:25:00,51.6,51.61,51.56,51.57,47538.0,35.6389,35.6458,35.6113,35.6182,47538.0
2016-08-15 15:30:00,51.57,51.61,51.56,51.59,60277.0,35.6182,35.6458,35.6113,35.632,60277.0
2016-08-15 15:35:00,51.59,51.61,51.55,51.55,80456.0,35.632,35.6458,35.6044,35.6044,80456.0
2016-08-15 15:40:00,51.55,51.59,51.53,51.53,88613.0,35.6044,35.632,35.5906,35.5906,88613.0
2016-08-15 15:45:00,51.54,51.55,51.5,51.52,187389.0,35.5975,35.6044,35.5698,35.5837,187389.0
2016-08-15 15:50:00,51.52,51.53,51.49,51.49,111114.0,35.5837,35.5906,35.5629,35.5629,111114.0
2016-08-15 15:55:00,51.5,51.52,51.46,51.48,366924.0,35.5698,35.5837,35.5422,35.556,366924.0
2016-08-16 09:30:00,51.41,51.43,51.1,51.12,189335.0,35.5077,35.5215,35.2936,35.3074,189335.0
2016-08-16 09:35:00,51.13,51.2,51.01,51.14,60604.0,35.3143,35.3626,35.2314,35.3212,60604.0
2016-08-16 09:40:00,51.14,51.16,51.06,51.08,58784.0,35.3212,35.335,35.2659,35.2798,58784.0
2016-08-16 09:45:00,51.09,51.09,50.85,50.98,194436.0,35.2867,35.2867,35.1209,35.2107,194436.0
2016-08-16 09:50:00,50.98,50.99,50.92,50.96,67016.0,35.2107,35.2176,35.1692,35.1969,67016.0
2016-08-16 09:55:00,50.96,50.99,50.92,50.98,44753.0,35.1969,35.2176,35.1692,35.2107,44753.0
2016-08-16 10:00:00,50.98,50.99,50.93,50.96,85185.0,35.2107,35.2176,35.1762,35.1969,85185.0
2016-08-16 10:05:00,50.95,50.98,50.92,50.98,49981.0,35.19,35.2107,35.1692,35.2107,49981.0
2016-08-16 10:10:00,50.98,51.02,50.92,50.99,80013.0,35.2107,35.2383,35.1692,35.2176,80013.0
2016-08-16 10:15:00,51.0,51.01,50.93,50.96,39623.0,35.2245,35.2314,35.1762,35.1969,39623.0
2016-08-16 10:20:00,50.95,50.95,50.86,50.88,73541.0,35.19,35.19,35.1278,35.1416,73541.0
2016-08-16 10:25:00,50.88,50.92,50.82,50.91,93400.0,35.1416,35.1692,35.1002,35.1623,93400.0
2016-08-16 10:30:00,50.92,51.0,50.91,51.0,63077.0,35.1692,35.2245,35.1623,35.2245,63077.0
2016-08-16 10:35:00,51.0,51.0,50.91,50.94,44050.0,35.2245,35.2245,35.1623,35.1831,44050.0
2016-08-16 10:40:00,50.93,50.97,50.87,50.88,40469.0,35.1762,35.2038,35.1347,35.1416,40469.0
2016-08-16 10:45:00,50.89,50.98,50.88,50.95,58459.0,35.1485,35.2107,35.1416,35.19,58459.0
2016-08-16 10:50:00,50.95,51.01,50.92,50.98,41780.0,35.19,35.2314,35.1692,35.2107,41780.0
2016-08-16 10:55:00,50.99,51.05,50.96,51.02,66760.0,35.2176,35.259,35.1969,35.2383,66760.0
2016-08-16 11:00:00,51.0,51.1,51.0,51.09,29739.0,35.2245,35.2936,35.2245,35.2867,29739.0
2016-08-16 11:05:00,51.09,51.15,51.08,51.12,55605.0,35.2867,35.3281,35.2798,35.3074,55605.0
2016-08-16 11:10:00,51.11,51.13,51.07,51.08,37527.0,35.3005,35.3143,35.2728,35.2798,37527.0
2016-08-16 11:15:00,51.08,51.09,51.02,51.04,31364.0,35.2798,35.2867,35.2383,35.2521,31364.0
2016-08-16 11:20:00,51.03,51.09,51.02,51.06,28717.0,35.2452,35.2867,35.2383,35.2659,28717.0
2016-08-16 11:25:00,51.05,51.12,51.03,51.1,42936.0,35.259,35.3074,35.2452,35.2936,42936.0
2016-08-16 11:30:00,51.1,51.15,51.08,51.15,21461.0,35.2936,35.3281,35.2798,35.3281,21461.0
2016-08-16 11:35:00,51.15,51.15,51.11,51.15,46488.0,35.3281,35.3281,35.3005,35.3281,46488.0
2016-08-16 11:40:00,51.15,51.18,51.14,51.15,30376.0,35.3281,35.3488,35.3212,35.3281,30376.0
2016-08-16 11:45:00,51.14,51.18,51.13,51.15,27645.0,35.3212,35.3488,35.3143,35.3281,27645.0
2016-08-16 11:50:00,51.15,51.15,51.09,51.11,44627.0,35.3281,35.3281,35.2867,35.3005,44627.0
2016-08-16 11:55:00,51.12,51.16,51.08,51.12,44073.0,35.3074,35.335,35.2798,35.3074,44073.0
2016-08-16 12:00:00,51.13,51.13,51.08,51.1,35273.0,35.3143,35.3143,35.2798,35.2936,35273.0
2016-08-16 12:05:00,51.1,51.16,51.1,51.13,27213.0,35.2936,35.335,35.2936,35.3143,27213.0
2016-08-16 12:10:00,51.12,51.14,51.1,51.14,46763.0,35.3074,35.3212,35.2936,35.3212,46763.0
2016-08-16 12:15:00,51.13,51.15,51.1,51.12,25032.0,35.3143,35.3281,35.2936,35.3074,25032.0
2016-08-16 12:20:00,51.12,51.13,51.08,51.1,37798.0,35.3074,35.3143,35.2798,35.2936,37798.0
2016-08-16 12:25:00,51.1,51.11,51.06,51.08,30773.0,35.2936,35.3005,35.2659,35.2798,30773.0
2016-08-16 12:30:00,51.08,51.11,51.07,51.08,40124.0,35.2798,35.3005,35.2728,35.2798,40124.0
2016-08-16 12:35:00,51.09,51.1,51.05,51.06,33702.0,35.2867,35.2936,35.259,35.2659,33702.0
2016-08-16 12:40:00,51.06,51.07,51.03,51.06,44401.0,35.2659,35.2728,35.2452,35.2659,44401.0
2016-08-16 12:45:00,51.06,51.09,51.05,51.09,39233.0,35.2659,35.2867,35.259,35.2867,39233.0
2016-08-16 12:50:00,51.08,51.09,51.05,51.06,25229.0,35.2798,35.2867,35.259,35.2659,25229.0
2016-08-16 12:55:00,51.06,51.08,51.04,51.07,20029.0,35.2659,35.2798,35.2521,35.2728,20029.0
2016-08-16 13:00:00,51.07,51.09,51.06,51.08,36462.0,35.2728,35.2867,35.2659,35.2798,36462.0
2016-08-16 13:05:00,51.08,51.08,51.04,51.04,14793.0,35.2798,35.2798,35.2521,35.2521,14793.0
2016-08-16 13:10:00,51.04,51.05,51.02,51.03,42991.0,35.2521,35.259,35.2383,35.2452,42991.0
2016-08-16 13:15:00,51.03,51.04,50.99,51.0,26948.0,35.2452,35.2521,35.2176,35.2245,26948.0
2016-08-16 13:20:00,50.99,51.01,50.96,50.97,15091.0,35.2176,35.2314,35.1969,35.2038,15091.0
2016-08-16 13:25:00,50.97,51.02,50.96,51.0,41191.0,35.2038,35.2383,35.1969,35.2245,41191.0
2016-08-16 13:30:00,51.01,51.01,50.99,51.01,39256.0,35.2314,35.2314,35.2176,35.2314,39256.0
2016-08-16 13:35:00,51.0,51.01,50.98,50.98,18257.0,35.2245,35.2314,35.2107,35.2107,18257.0
2016-08-16 13:40:00,50.98,50.99,50.95,50.97,53989.0,35.2107,35.2176,35.19,35.2038,53989.0
2016-08-16 13:45:00,50.97,50.98,50.91,50.95,45803.0,35.2038,35.2107,35.1623,35.19,45803.0
2016-08-16 13:50:00,50.94,50.97,50.94,50.94,29397.0,35.1831,35.2038,35.1831,35.1831,29397.0
2016-08-16 13:55:00,50.94,51.0,50.94,51.0,31484.0,35.1831,35.2245,35.1831,35.2245,31484.0
2016-08-16 14:00:00,51.0,51.01,50.98,50.99,32452.0,35.2245,35.2314,35.2107,35.2176,32452.0
2016-08-16 14:05:00,50.99,51.0,50.97,51.0,20279.0,35.2176,35.2245,35.2038,35.2245,20279.0
2016-08-16 14:10:00,51.0,51.03,50.99,51.0,58180.0,35.2245,35.2452,35.2176,35.2245,58180.0
2016-08-16 14:15:00,51.0,51.01,50.97,50.97,50670.0,35.2245,35.2314,35.2038,35.2038,50670.0
2016-08-16 14:20:00,50.97,51.0,50.95,50.98,48524.0,35.2038,35.2245,35.19,35.2107,48524.0
2016-08-16 14:25:00,50.98,51.08,50.98,51.07,56570.0,35.2107,35.2798,35.2107,35.2728,56570.0
2016-08-16 14:30:00,51.06,51.11,51.06,51.11,76370.0,35.2659,35.3005,35.2659,35.3005,76370.0
2016-08-16 14:35:00,51.1,51.11,51.04,51.04,31515.0,35.2936,35.3005,35.2521,35.2521,31515.0
2016-08-16 14:40:00,51.05,51.09,51.03,51.09,44575.0,35.259,35.2867,35.2452,35.2867,44575.0
2016-08-16 14:45:00,51.09,51.11,51.07,51.08,37246.0,35.2867,35.3005,35.2728,35.2798,37246.0
2016-08-16 14:50:00,51.08,51.11,51.06,51.09,28763.0,35.2798,35.3005,35.2659,35.2867,28763.0
2016-08-16 14:55:00,51.09,51.12,51.07,51.12,26570.0,35.2867,35.3074,35.2728,35.3074,26570.0
2016-08-16 15:00:00,51.11,51.11,51.08,51.1,28287.0,35.3005,35.3005,35.2798,35.2936,28287.0
2016-08-16 15:05:00,51.1,51.1,51.06,51.07,39334.0,35.2936,35.2936,35.2659,35.2728,39334.0
2016-08-16 15:10:00,51.07,51.11,51.06,51.11,86352.0,35.2728,35.3005,35.2659,35.3005,86352.0
2016-08-16 15:15:00,51.1,51.12,51.09,51.12,46609.0,35.2936,35.3074,35.2867,35.3074,46609.0
2016-08-16 15:20:00,51.12,51.13,51.09,51.11,31736.0,35.3074,35.3143,35.2867,35.3005,31736.0
2016-08-16 15:25:00,51.11,51.12,51.06,51.1,47979.0,35.3005,35.3074,35.2659,35.2936,47979.0
2016-08-16 15:30:00,51.09,51.1,51.08,51.08,38867.0,35.2867,35.2936,35.2798,35.2798,38867.0
2016-08-16 15:35:00,51.09,51.1,51.03,51.05,71655.0,35.2867,35.2936,35.2452,35.259,71655.0
2016-08-16 15:40:00,51.05,51.07,51.04,51.05,68630.0,35.259,35.2728,35.2521,35.259,68630.0
2016-08-16 15:45:00,51.05,51.09,51.02,51.03,89043.0,35.259,35.2867,35.2383,35.2452,89043.0
2016-08-16 15:50:00,51.03,51.05,51.0,51.0,93832.0,35.2452,35.259,35.2245,35.2245,93832.0
2016-08-16 15:55:00,51.0,51.03,50.96,50.96,239734.0,35.2245,35.2452,35.1969,35.1969,239734.0
2016-08-17 09:30:00,50.09,50.35,50.06,50.25,1188981.0,34.596,34.7756,34.5753,34.7065,1188981.0
2016-08-17 09:35:00,50.24,50.24,50.05,50.05,596745.0,34.6996,34.6996,34.5684,34.5684,596745.0
2016-08-17 09:40:00,50.05,50.07,50.0,50.05,831121.0,34.5684,34.5822,34.5338,34.5684,831121.0
2016-08-17 09:45:00,50.05,50.15,50.05,50.05,357020.0,34.5684,34.6374,34.5684,34.5684,357020.0
2016-08-17 09:50:00,50.05,50.14,50.05,50.09,352201.0,34.5684,34.6305,34.5684,34.596,352201.0
2016-08-17 09:55:00,50.1,50.12,50.02,50.04,208921.0,34.6029,34.6167,34.5476,34.5615,208921.0
2016-08-17 10:00:00,50.03,50.11,50.02,50.09,159132.0,34.5545,34.6098,34.5476,34.596,159132.0
2016-08-17 10:05:00,50.09,50.17,50.04,50.16,196408.0,34.596,34.6512,34.5615,34.6443,196408.0
2016-08-17 10:10:00,50.17,50.18,50.09,50.15,209268.0,34.6512,34.6581,34.596,34.6374,209268.0
2016-08-17 10:15:00,50.15,50.19,50.13,50.18,204909.0,34.6374,34.6651,34.6236,34.6581,204909.0
2016-08-17 10:20:00,50.18,50.19,50.12,50.16,189258.0,34.6581,34.6651,34.6167,34.6443,189258.0
2016-08-17 10:25:00,50.16,50.2,50.14,50.15,178019.0,34.6443,34.672,34.6305,34.6374,178019.0
2016-08-17 10:30:00,50.16,50.18,50.14,50.18,147305.0,34.6443,34.6581,34.6305,34.6581,147305.0
2016-08-17 10:35:00,50.18,50.2,50.14,50.16,142156.0,34.6581,34.672,34.6305,34.6443,142156.0
2016-08-17 10:40:00,50.16,50.18,50.12,50.18,248022.0,34.6443,34.6581,34.6167,34.6581,248022.0
2016-08-17 10:45:00,50.17,50.18,50.13,50.15,143710.0,34.6512,34.6581,34.6236,34.6374,143710.0
2016-08-17 10:50:00,50.15,50.23,50.14,50.18,229086.0,34.6374,34.6927,34.6305,34.6581,229086.0
2016-08-17 10:55:00,50.18,50.2,50.15,50.18,139893.0,34.6581,34.672,34.6374,34.6581,139893.0
2016-08-17 11:00:00,50.18,50.24,50.16,50.23,262871.0,34.6581,34.6996,34.6443,34.6927,262871.0
2016-08-17 11:05:00,50.23,50.27,50.19,50.21,220250.0,34.6927,34.7203,34.6651,34.6789,220250.0
2016-08-17 11:10:00,50.21,50.24,50.19,50.21,102289.0,34.6789,34.6996,34.6651,34.6789,102289.0
2016-08-17 11:15:00,50.21,50.22,50.19,50.22,160174.0,34.6789,34.6858,34.6651,34.6858,160174.0
2016-08-17 11:20:00,50.21,50.23,50.15,50.16,108022.0,34.6789,34.6927,34.6374,34.6443,108022.0
2016-08-17 11:25:00,50.16,50.23,50.16,50.2,137229.0,34.6443,34.6927,34.6443,34.672,137229.0
2016-08-17 11:30:00,50.2,50.32,50.19,50.28,171741.0,34.672,34.7548,34.6651,34.7272,171741.0
2016-08-17 11:35:00,50.27,50.29,50.24,50.24,102242.0,34.7203,34.7341,34.6996,34.6996,102242.0
2016-08-17 11:40:00,50.25,50.28,50.23,50.25,116709.0,34.7065,34.7272,34.6927,34.7065,116709.0
2016-08-17 11:45:00,50.26,50.28,50.23,50.28,76831.0,34.7134,34.7272,34.6927,34.7272,76831.0
2016-08-17 11:50:00,50.28,50.38,50.27,50.34,159043.0,34.7272,34.7963,34.7203,34.7687,159043.0
2016-08-17 11:55:00,50.33,50.38,50.33,50.37,125217.0,34.7617,34.7963,34.7617,34.7894,125217.0
2016-08-17 12:00:00,50.37,50.49,50.35,50.49,193998.0,34.7894,34.8723,34.7756,34.8723,193998.0
2016-08-17 12:05:00,50.49,50.76,50.49,50.71,422685.0,34.8723,35.0587,34.8723,35.0242,422685.0
2016-08-17 12:10:00,50.71,50.72,50.62,50.63,132621.0,35.0242,35.0311,34.962,34.9689,132621.0
2016-08-17 12:15:00,50.65,50.68,50.59,50.59,215727.0,34.9828,35.0035,34.9413,34.9413,215727.0
2016-08-17 12:20:00,50.58,50.72,50.58,50.72,115416.0,34.9344,35.0311,34.9344,35.0311,115416.0
2016-08-17 12:25:00,50.72,50.78,50.69,50.73,134413.0,35.0311,35.0726,35.0104,35.038,134413.0
2016-08-17 12:30:00,50.74,50.76,50.7,50.75,65786.0,35.0449,35.0587,35.0173,35.0518,65786.0
2016-08-17 12:35:00,50.76,50.81,50.7,50.72,139927.0,35.0587,35.0933,35.0173,35.0311,139927.0
2016-08-17 12:40:00,50.71,50.73,50.68,50.71,92347.0,35.0242,35.038,35.0035,35.0242,92347.0
2016-08-17 12:45:00,50.71,50.8,50.7,50.78,93357.0,35.0242,35.0864,35.0173,35.0726,93357.0
2016-08-17 12:50:00,50.78,50.82,50.76,50.8,209530.0,35.0726,35.1002,35.0587,35.0864,209530.0
2016-08-17 12:55:00,50.8,50.81,50.74,50.8,114526.0,35.0864,35.0933,35.0449,35.0864,114526.0
2016-08-17 13:00:00,50.81,50.81,50.76,50.8,111011.0,35.0933,35.0933,35.0587,35.0864,111011.0
2016-08-17 13:05:00,50.8,50.81,50.79,50.81,105798.0,35.0864,35.0933,35.0795,35.0933,105798.0
2016-08-17 13:10:00,50.81,50.83,50.76,50.78,221501.0,35.0933,35.1071,35.0587,35.0726,221501.0
2016-08-17 13:15:00,50.79,50.89,50.78,50.89,75790.0,35.0795,35.1485,35.0726,35.1485,75790.0
2016-08-17 13:20:00,50.88,50.93,50.82,50.84,126591.0,35.1416,35.1762,35.1002,35.114,126591.0
2016-08-17 13:25:00,50.84,50.92,50.82,50.89,104080.0,35.114,35.1692,35.1002,35.1485,104080.0
2016-08-17 13:30:00,50.9,50.9,50.79,50.81,143113.0,35.1554,35.1554,35.0795,35.0933,143113.0
2016-08-17 13:35:00,50.82,50.84,50.79,50.82,105972.0,35.1002,35.114,35.0795,35.1002,105972.0
2016-08-17 13:40:00,50.82,50.86,50.77,50.8,74111.0,35.1002,35.1278,35.0656,35.0864,74111.0
2016-08-17 13:45:00,50.79,50.8,50.76,50.79,63282.0,35.0795,35.0864,35.0587,35.0795,63282.0
2016-08-17 13:50:00,50.79,50.82,50.77,50.79,107872.0,35.0795,35.1002,35.0656,35.0795,107872.0
2016-08-17 13:55:00,50.79,50.85,50.75,50.85,138414.0,35.0795,35.1209,35.0518,35.1209,138414.0
2016-08-17 14:00:00,50.84,51.16,50.71,51.15,239319.0,35.114,35.335,35.0242,35.3281,239319.0
2016-08-17 14:05:00,51.15,51.26,51.08,51.23,236327.0,35.3281,35.4041,35.2798,35.3834,236327.0
2016-08-17 14:10:00,51.22,51.29,51.18,51.22,177219.0,35.3764,35.4248,35.3488,35.3764,177219.0
2016-08-17 14:15:00,51.23,51.23,51.09,51.15,344663.0,35.3834,35.3834,35.2867,35.3281,344663.0
2016-08-17 14:20:00,51.15,51.19,51.1,51.14,203558.0,35.3281,35.3557,35.2936,35.3212,203558.0
2016-08-17 14:25:00,51.15,51.21,51.15,51.18,172671.0,35.3281,35.3695,35.3281,35.3488,172671.0
2016-08-17 14:30:00,51.18,51.19,51.08,51.1,150218.0,35.3488,35.3557,35.2798,35.2936,150218.0
2016-08-17 14:35:00,51.11,51.23,51.1,51.18,134030.0,35.3005,35.3834,35.2936,35.3488,134030.0
2016-08-17 14:40:00,51.17,51.24,51.16,51.21,88900.0,35.3419,35.3903,35.335,35.3695,88900.0
2016-08-17 14:45:00,51.21,51.21,51.11,51.13,128979.0,35.3695,35.3695,35.3005,35.3143,128979.0
2016-08-17 14:50:00,51.13,51.18,51.1,51.14,169824.0,35.3143,35.3488,35.2936,35.3212,169824.0
2016-08-17 14:55:00,51.14,51.16,51.12,51.15,78893.0,35.3212,35.335,35.3074,35.3281,78893.0
2016-08-17 15:00:00,51.14,51.14,51.07,51.14,133089.0,35.3212,35.3212,35.2728,35.3212,133089.0
2016-08-17 15:05:00,51.14,51.18,51.13,51.17,131601.0,35.3212,35.3488,35.3143,35.3419,131601.0
2016-08-17 15:10:00,51.17,51.18,51.14,51.17,279175.0,35.3419,35.3488,35.3212,35.3419,279175.0
2016-08-17 15:15:00,51.17,51.21,51.14,51.2,123870.0,35.3419,35.3695,35.3212,35.3626,123870.0
2016-08-17 15:20:00,51.2,51.3,51.18,51.3,94635.0,35.3626,35.4317,35.3488,35.4317,94635.0
2016-08-17 15:25:00,51.3,51.33,51.26,51.32,224009.0,35.4317,35.4524,35.4041,35.4455,224009.0
2016-08-17 15:30:00,51.33,51.42,51.31,51.39,255778.0,35.4524,35.5146,35.4386,35.4939,255778.0
2016-08-17 15:35:00,51.4,51.51,51.38,51.5,269089.0,35.5008,35.5767,35.487,35.5698,269089.0
2016-08-17 15:40:00,51.51,51.57,51.45,51.54,282647.0,35.5767,35.6182,35.5353,35.5975,282647.0
2016-08-17 15:45:00,51.54,51.55,51.48,51.49,233510.0,35.5975,35.6044,35.556,35.5629,233510.0
2016-08-17 15:50:00,51.49,51.5,51.42,51.43,292278.0,35.5629,35.5698,35.5146,35.5215,292278.0
2016-08-17 15:55:00,51.42,51.51,51.42,51.46,534422.0,35.5146,35.5767,35.5146,35.5422,534422.0
2016-08-18 09:30:00,51.41,51.62,51.33,51.56,120704.0,35.5077,35.6527,35.4524,35.6113,120704.0
2016-08-18 09:35:00,51.59,51.7,51.55,51.63,53721.0,35.632,35.708,35.6044,35.6596,53721.0
2016-08-18 09:40:00,51.64,51.74,51.59,51.67,62067.0,35.6665,35.7356,35.632,35.6873,62067.0
2016-08-18 09:45:00,51.67,51.69,51.59,51.69,113533.0,35.6873,35.7011,35.632,35.7011,113533.0
2016-08-18 09:50:00,51.69,51.77,51.66,51.76,55801.0,35.7011,35.7563,35.6803,35.7494,55801.0
2016-08-18 09:55:00,51.77,51.79,51.66,51.67,66815.0,35.7563,35.7701,35.6803,35.6873,66815.0
2016-08-18 10:00:00,51.67,51.7,51.58,51.59,103648.0,35.6873,35.708,35.6251,35.632,103648.0
2016-08-18 10:05:00,51.59,51.61,51.55,51.56,99659.0,35.632,35.6458,35.6044,35.6113,99659.0
2016-08-18 10:10:00,51.56,51.58,51.53,51.54,63902.0,35.6113,35.6251,35.5906,35.5975,63902.0
2016-08-18 10:15:00,51.55,51.64,51.54,51.64,65243.0,35.6044,35.6665,35.5975,35.6665,65243.0
2016-08-18 10:20:00,51.64,51.67,51.63,51.64,64865.0,35.6665,35.6873,35.6596,35.6665,64865.0
2016-08-18 10:25:00,51.65,51.67,51.61,51.63,70858.0,35.6734,35.6873,35.6458,35.6596,70858.0
2016-08-18 10:30:00,51.63,51.64,51.57,51.57,73527.0,35.6596,35.6665,35.6182,35.6182,73527.0
2016-08-18 10:35:00,51.57,51.67,51.57,51.66,88457.0,35.6182,35.6873,35.6182,35.6803,88457.0
2016-08-18 10:40:00,51.66,51.67,51.64,51.67,59847.0,35.6803,35.6873,35.6665,35.6873,59847.0
2016-08-18 10:45:00,51.67,51.7,51.62,51.7,97450.0,35.6873,35.708,35.6527,35.708,97450.0
2016-08-18 10:50:00,51.7,51.73,51.69,51.73,46198.0,35.708,35.7287,35.7011,35.7287,46198.0
2016-08-18 10:55:00,51.73,51.76,51.7,51.72,60115.0,35.7287,35.7494,35.708,35.7218,60115.0
2016-08-18 11:00:00,51.73,51.76,51.7,51.75,68776.0,35.7287,35.7494,35.708,35.7425,68776.0
2016-08-18 11:05:00,51.75,51.8,51.74,51.76,61151.0,35.7425,35.777,35.7356,35.7494,61151.0
2016-08-18 11:10:00,51.76,51.79,51.75,51.78,51736.0,35.7494,35.7701,35.7425,35.7632,51736.0
2016-08-18 11:15:00,51.78,51.84,51.77,51.8,68335.0,35.7632,35.8047,35.7563,35.777,68335.0
2016-08-18 11:20:00,51.8,51.81,51.78,51.8,72558.0,35.777,35.7839,35.7632,35.777,72558.0
2016-08-18 11:25:00,51.79,51.83,51.79,51.83,57378.0,35.7701,35.7978,35.7701,35.7978,57378.0
2016-08-18 11:30:00,51.83,51.89,51.82,51.83,76755.0,35.7978,35.8392,35.7909,35.7978,76755.0
2016-08-18 11:35:00,51.84,51.86,51.83,51.85,75074.0,35.8047,35.8185,35.7978,35.8116,75074.0
2016-08-18 11:40:00,51.86,51.9,51.85,51.87,66129.0,35.8185,35.8461,35.8116,35.8254,66129.0
2016-08-18 11:45:00,51.88,51.93,51.87,51.91,56575.0,35.8323,35.8668,35.8254,35.853,56575.0
2016-08-18 11:50:00,51.91,51.92,51.82,51.83,69338.0,35.853,35.8599,35.7909,35.7978,69338.0
2016-08-18 11:55:00,51.82,51.83,51.8,51.8,61113.0,35.7909,35.7978,35.777,35.777,61113.0
2016-08-18 12:00:00,51.79,51.79,51.76,51.78,102459.0,35.7701,35.7701,35.7494,35.7632,102459.0
2016-08-18 12:05:00,51.78,51.78,51.72,51.73,121467.0,35.7632,35.7632,35.7218,35.7287,121467.0
2016-08-18 12:10:00,51.74,51.75,51.73,51.75,58536.0,35.7356,35.7425,35.7287,35.7425,58536.0
2016-08-18 12:15:00,51.75,51.8,51.74,51.8,35654.0,35.7425,35.777,35.7356,35.777,35654.0
2016-08-18 12:20:00,51.79,51.83,51.79,51.83,69510.0,35.7701,35.7978,35.7701,35.7978,69510.0
2016-08-18 12:25:00,51.82,51.88,51.82,51.88,52969.0,35.7909,35.8323,35.7909,35.8323,52969.0
2016-08-18 12:30:00,51.88,51.88,51.81,51.84,39235.0,35.8323,35.8323,35.7839,35.8047,39235.0
2016-08-18 12:35:00,51.84,51.85,51.77,51.77,47210.0,35.8047,35.8116,35.7563,35.7563,47210.0
2016-08-18 12:40:00,51.77,51.78,51.75,51.76,33836.0,35.7563,35.7632,35.7425,35.7494,33836.0
2016-08-18 12:45:00,51.77,51.79,51.76,51.78,43503.0,35.7563,35.7701,35.7494,35.7632,43503.0
2016-08-18 12:50:00,51.78,51.8,51.77,51.79,24624.0,35.7632,35.777,35.7563,35.7701,24624.0
2016-08-18 12:55:00,51.8,51.84,51.79,51.81,38888.0,35.777,35.8047,35.7701,35.7839,38888.0
2016-08-18 13:00:00,51.8,51.84,51.79,51.8,22900.0,35.777,35.8047,35.7701,35.777,22900.0
2016-08-18 13:05:00,51.8,51.86,51.8,51.85,32023.0,35.777,35.8185,35.777,35.8116,32023.0
2016-08-18 13:10:00,51.85,51.85,51.82,51.83,29216.0,35.8116,35.8116,35.7909,35.7978,29216.0
2016-08-18 13:15:00,51.83,51.83,51.77,51.81,39527.0,35.7978,35.7978,35.7563,35.7839,39527.0
2016-08-18 13:20:00,51.8,51.83,51.78,51.81,41928.0,35.777,35.7978,35.7632,35.7839,41928.0
2016-08-18 13:25:00,51.82,51.82,51.79,51.79,40713.0,35.7909,35.7909,35.7701,35.7701,40713.0
2016-08-18 13:30:00,51.8,51.81,51.78,51.78,30746.0,35.777,35.7839,35.7632,35.7632,30746.0
2016-08-18 13:35:00,51.78,51.81,51.77,51.78,39801.0,35.7632,35.7839,35.7563,35.7632,39801.0
2016-08-18 13:40:00,51.78,51.79,51.76,51.76,42985.0,35.7632,35.7701,35.7494,35.7494,42985.0
2016-08-18 13:45:00,51.77,51.81,51.76,51.8,48578.0,35.7563,35.7839,35.7494,35.777,48578.0
2016-08-18 13:50:00,51.8,51.82,51.79,51.8,78739.0,35.777,35.7909,35.7701,35.777,78739.0
2016-08-18 13:55:00,51.8,51.82,51.78,51.8,62946.0,35.777,35.7909,35.7632,35.777,62946.0
2016-08-18 14:00:00,51.8,51.81,51.79,51.79,125872.0,35.777,35.7839,35.7701,35.7701,125872.0
2016-08-18 14:05:00,51.8,51.84,51.79,51.84,51014.0,35.777,35.8047,35.7701,35.8047,51014.0
2016-08-18 14:10:00,51.84,51.84,51.82,51.83,168504.0,35.8047,35.8047,35.7909,35.7978,168504.0
2016-08-18 14:15:00,51.83,51.86,51.82,51.85,56639.0,35.7978,35.8185,35.7909,35.8116,56639.0
2016-08-18 14:20:00,51.86,51.89,51.86,51.87,45845.0,35.8185,35.8392,35.8185,35.8254,45845.0
2016-08-18 14:25:00,51.89,51.98,51.88,51.98,125678.0,35.8392,35.9014,35.8323,35.9014,125678.0
2016-08-18 14:30:00,51.98,52.0,51.97,51.99,68646.0,35.9014,35.9152,35.8945,35.9083,68646.0
2016-08-18 14:35:00,52.0,52.0,51.99,52.0,35320.0,35.9152,35.9152,35.9083,35.9152,35320.0
2016-08-18 14:40:00,52.0,52.04,51.99,52.02,148362.0,35.9152,35.9428,35.9083,35.929,148362.0
2016-08-18 14:45:00,52.03,52.1,52.02,52.1,83847.0,35.9359,35.9842,35.929,35.9842,83847.0
2016-08-18 14:50:00,52.1,52.18,52.09,52.14,149921.0,35.9842,36.0395,35.9773,36.0119,149921.0
2016-08-18 14:55:00,52.14,52.17,52.12,52.14,127869.0,36.0119,36.0326,35.9981,36.0119,127869.0
2016-08-18 15:00:00,52.15,52.15,52.1,52.12,105355.0,36.0188,36.0188,35.9842,35.9981,105355.0
2016-08-18 15:05:00,52.12,52.14,52.11,52.12,81336.0,35.9981,36.0119,35.9912,35.9981,81336.0
2016-08-18 15:10:00,52.12,52.16,52.11,52.16,78628.0,35.9981,36.0257,35.9912,36.0257,78628.0
2016-08-18 15:15:00,52.16,52.25,52.15,52.25,134870.0,36.0257,36.0878,36.0188,36.0878,134870.0
2016-08-18 15:20:00,52.24,52.33,52.24,52.28,196436.0,36.0809,36.1431,36.0809,36.1086,196436.0
2016-08-18 15:25:00,52.28,52.29,52.2,52.25,122621.0,36.1086,36.1155,36.0533,36.0878,122621.0
2016-08-18 15:30:00,52.25,52.26,52.23,52.24,118385.0,36.0878,36.0948,36.074,36.0809,118385.0
2016-08-18 15:35:00,52.25,52.27,52.23,52.23,221622.0,36.0878,36.1017,36.074,36.074,221622.0
2016-08-18 15:40:00,52.24,52.24,52.18,52.23,209169.0,36.0809,36.0809,36.0395,36.074,209169.0
2016-08-18 15:45:00,52.23,52.25,52.22,52.22,209594.0,36.074,36.0878,36.0671,36.0671,209594.0
2016-08-18 15:50:00,52.22,52.22,52.18,52.2,219123.0,36.0671,36.0671,36.0395,36.0533,219123.0
2016-08-18 15:55:00,52.2,52.31,52.19,52.31,421800.0,36.0533,36.1293,36.0464,36.1293,421800.0
2016-08-19 09:30:00,52.1,52.1,51.9,51.97,314006.0,35.9842,35.9842,35.8461,35.8945,314006.0
2016-08-19 09:35:00,51.96,51.99,51.9,51.96,48660.0,35.8875,35.9083,35.8461,35.8875,48660.0
2016-08-19 09:40:00,51.97,52.03,51.94,52.03,95068.0,35.8945,35.9359,35.8737,35.9359,95068.0
2016-08-19 09:45:00,52.03,52.03,51.99,52.01,132688.0,35.9359,35.9359,35.9083,35.9221,132688.0
2016-08-19 09:50:00,52.01,52.08,52.0,52.06,165728.0,35.9221,35.9704,35.9152,35.9566,165728.0
2016-08-19 09:55:00,52.07,52.08,52.03,52.05,100291.0,35.9635,35.9704,35.9359,35.9497,100291.0
2016-08-19 10:00:00,52.05,52.12,52.04,52.07,72780.0,35.9497,35.9981,35.9428,35.9635,72780.0
2016-08-19 10:05:00,52.06,52.11,52.05,52.07,87569.0,35.9566,35.9912,35.9497,35.9635,87569.0
2016-08-19 10:10:00,52.08,52.08,52.02,52.04,153664.0,35.9704,35.9704,35.929,35.9428,153664.0
2016-08-19 10:15:00,52.05,52.07,52.01,52.03,102448.0,35.9497,35.9635,35.9221,35.9359,102448.0
2016-08-19 10:20:00,52.03,52.04,51.95,51.98,110356.0,35.9359,35.9428,35.8806,35.9014,110356.0
2016-08-19 10:25:00,51.98,51.99,51.87,51.98,131155.0,35.9014,35.9083,35.8254,35.9014,131155.0
2016-08-19 10:30:00,51.98,51.99,51.9,51.93,78991.0,35.9014,35.9083,35.8461,35.8668,78991.0
2016-08-19 10:35:00,51.94,51.95,51.91,51.94,100740.0,35.8737,35.8806,35.853,35.8737,100740.0
2016-08-19 10:40:00,51.95,51.96,51.91,51.93,107316.0,35.8806,35.8875,35.853,35.8668,107316.0
2016-08-19 10:45:00,51.93,51.95,51.87,51.94,63034.0,35.8668,35.8806,35.8254,35.8737,63034.0
2016-08-19 10:50:00,51.94,51.95,51.9,51.9,61517.0,35.8737,35.8806,35.8461,35.8461,61517.0
2016-08-19 10:55:00,51.91,51.92,51.87,51.91,74036.0,35.853,35.8599,35.8254,35.853,74036.0
2016-08-19 11:00:00,51.92,51.92,51.84,51.88,47829.0,35.8599,35.8599,35.8047,35.8323,47829.0
2016-08-19 11:05:00,51.88,51.89,51.8,51.8,64351.0,35.8323,35.8392,35.777,35.777,64351.0
2016-08-19 11:10:00,51.8,51.82,51.73,51.77,71326.0,35.777,35.7909,35.7287,35.7563,71326.0
2016-08-19 11:15:00,51.78,51.78,51.75,51.78,33192.0,35.7632,35.7632,35.7425,35.7632,33192.0
2016-08-19 11:20:00,51.78,51.79,51.71,51.73,48083.0,35.7632,35.7701,35.7149,35.7287,48083.0
2016-08-19 11:25:00,51.73,51.76,51.71,51.74,36019.0,35.7287,35.7494,35.7149,35.7356,36019.0
2016-08-19 11:30:00,51.74,51.77,51.68,51.76,59181.0,35.7356,35.7563,35.6942,35.7494,59181.0
2016-08-19 11:35:00,51.76,51.78,51.72,51.76,31731.0,35.7494,35.7632,35.7218,35.7494,31731.0
2016-08-19 11:40:00,51.77,51.82,51.76,51.78,83431.0,35.7563,35.7909,35.7494,35.7632,83431.0
2016-08-19 11:45:00,51.79,51.8,51.73,51.73,45088.0,35.7701,35.777,35.7287,35.7287,45088.0
2016-08-19 11:50:00,51.73,51.79,51.73,51.79,54605.0,35.7287,35.7701,35.7287,35.7701,54605.0
2016-08-19 11:55:00,51.79,51.81,51.77,51.8,28428.0,35.7701,35.7839,35.7563,35.777,28428.0
2016-08-19 12:00:00,51.8,51.81,51.75,51.77,44337.0,35.777,35.7839,35.7425,35.7563,44337.0
2016-08-19 12:05:00,51.76,51.78,51.71,51.78,33875.0,35.7494,35.7632,35.7149,35.7632,33875.0
2016-08-19 12:10:00,51.79,51.84,51.78,51.81,63970.0,35.7701,35.8047,35.7632,35.7839,63970.0
2016-08-19 12:15:00,51.81,51.84,51.79,51.81,70321.0,35.7839,35.8047,35.7701,35.7839,70321.0
2016-08-19 12:20:00,51.81,51.87,51.81,51.85,29834.0,35.7839,35.8254,35.7839,35.8116,29834.0
2016-08-19 12:25:00,51.84,51.87,51.83,51.87,28671.0,35.8047,35.8254,35.7978,35.8254,28671.0
2016-08-19 12:30:00,51.86,51.88,51.83,51.87,26783.0,35.8185,35.8323,35.7978,35.8254,26783.0
2016-08-19 12:35:00,51.87,51.88,51.81,51.82,30612.0,35.8254,35.8323,35.7839,35.7909,30612.0
2016-08-19 12:40:00,51.82,51.84,51.77,51.84,35712.0,35.7909,35.8047,35.7563,35.8047,35712.0
2016-08-19 12:45:00,51.83,51.83,51.77,51.78,25587.0,35.7978,35.7978,35.7563,35.7632,25587.0
2016-08-19 12:50:00,51.77,51.77,51.69,51.74,55672.0,35.7563,35.7563,35.7011,35.7356,55672.0
2016-08-19 12:55:00,51.73,51.77,51.73,51.76,31591.0,35.7287,35.7563,35.7287,35.7494,31591.0
2016-08-19 13:00:00,51.76,51.78,51.73,51.75,35303.0,35.7494,35.7632,35.7287,35.7425,35303.0
2016-08-19 13:05:00,51.75,51.81,51.75,51.77,31977.0,35.7425,35.7839,35.7425,35.7563,31977.0
2016-08-19 13:10:00,51.78,51.82,51.74,51.8,47579.0,35.7632,35.7909,35.7356,35.777,47579.0
2016-08-19 13:15:00,51.8,51.8,51.76,51.78,62780.0,35.777,35.777,35.7494,35.7632,62780.0
2016-08-19 13:20:00,51.79,51.82,51.79,51.8,31912.0,35.7701,35.7909,35.7701,35.777,31912.0
2016-08-19 13:25:00,51.8,51.81,51.77,51.79,36012.0,35.777,35.7839,35.7563,35.7701,36012.0
2016-08-19 13:30:00,51.79,51.8,51.71,51.75,51941.0,35.7701,35.777,35.7149,35.7425,51941.0
2016-08-19 13:35:00,51.75,51.77,51.73,51.77,27404.0,35.7425,35.7563,35.7287,35.7563,27404.0
2016-08-19 13:40:00,51.77,51.81,51.76,51.8,52271.0,35.7563,35.7839,35.7494,35.777,52271.0
2016-08-19 13:45:00,51.81,51.81,51.76,51.77,37004.0,35.7839,35.7839,35.7494,35.7563,37004.0
2016-08-19 13:50:00,51.78,51.8,51.75,51.8,44839.0,35.7632,35.777,35.7425,35.777,44839.0
2016-08-19 13:55:00,51.8,51.83,51.78,51.82,51169.0,35.777,35.7978,35.7632,35.7909,51169.0
2016-08-19 14:00:00,51.81,51.82,51.78,51.8,23071.0,35.7839,35.7909,35.7632,35.777,23071.0
2016-08-19 14:05:00,51.81,51.83,51.77,51.82,33993.0,35.7839,35.7978,35.7563,35.7909,33993.0
2016-08-19 14:10:00,51.82,51.83,51.78,51.82,29556.0,35.7909,35.7978,35.7632,35.7909,29556.0
2016-08-19 14:15:00,51.83,51.85,51.82,51.85,45646.0,35.7978,35.8116,35.7909,35.8116,45646.0
2016-08-19 14:20:00,51.85,51.9,51.84,51.9,61247.0,35.8116,35.8461,35.8047,35.8461,61247.0
2016-08-19 14:25:00,51.9,51.92,51.89,51.92,38567.0,35.8461,35.8599,35.8392,35.8599,38567.0
2016-08-19 14:30:00,51.92,51.93,51.89,51.9,34991.0,35.8599,35.8668,35.8392,35.8461,34991.0
2016-08-19 14:35:00,51.89,51.99,51.88,51.98,134157.0,35.8392,35.9083,35.8323,35.9014,134157.0
2016-08-19 14:40:00,51.98,52.02,51.97,51.99,100725.0,35.9014,35.929,35.8945,35.9083,100725.0
2016-08-19 14:45:00,51.99,52.03,51.97,52.01,39511.0,35.9083,35.9359,35.8945,35.9221,39511.0
2016-08-19 14:50:00,52.02,52.05,52.0,52.04,29673.0,35.929,35.9497,35.9152,35.9428,29673.0
2016-08-19 14:55:00,52.05,52.05,52.01,52.01,36049.0,35.9497,35.9497,35.9221,35.9221,36049.0
2016-08-19 15:00:00,52.02,52.02,52.0,52.02,27296.0,35.929,35.929,35.9152,35.929,27296.0
2016-08-19 15:05:00,52.01,52.03,52.0,52.01,47927.0,35.9221,35.9359,35.9152,35.9221,47927.0
2016-08-19 15:10:00,52.01,52.01,51.97,51.98,73393.0,35.9221,35.9221,35.8945,35.9014,73393.0
2016-08-19 15:15:00,51.98,51.98,51.94,51.96,120226.0,35.9014,35.9014,35.8737,35.8875,120226.0
2016-08-19 15:20:00,51.95,51.99,51.95,51.99,68561.0,35.8806,35.9083,35.8806,35.9083,68561.0
2016-08-19 15:25:00,51.98,52.04,51.98,52.04,78453.0,35.9014,35.9428,35.9014,35.9428,78453.0
2016-08-19 15:30:00,52.04,52.05,52.02,52.04,74342.0,35.9428,35.9497,35.929,35.9428,74342.0
2016-08-19 15:35:00,52.03,52.04,51.98,52.0,95651.0,35.9359,35.9428,35.9014,35.9152,95651.0
2016-08-19 15:40:00,52.0,52.01,51.95,51.96,116213.0,35.9152,35.9221,35.8806,35.8875,116213.0
2016-08-19 15:45:00,51.96,51.96,51.95,51.95,72333.0,35.8875,35.8875,35.8806,35.8806,72333.0
2016-08-19 15:50:00,51.96,51.96,51.93,51.93,153237.0,35.8875,35.8875,35.8668,35.8668,153237.0
2016-08-19 15:55:00,51.94,51.99,51.93,51.96,384417.0,35.8737,35.9083,35.8668,35.8875,384417.0
2016-08-22 09:30:00,52.09,52.2,52.05,52.19,87003.0,35.9773,36.0533,35.9497,36.0464,87003.0
2016-08-22 09:35:00,52.15,52.19,52.04,52.05,39620.0,36.0188,36.0464,35.9428,35.9497,39620.0
2016-08-22 09:40:00,52.04,52.07,52.02,52.05,24547.0,35.9428,35.9635,35.929,35.9497,24547.0
2016-08-22 09:45:00,52.05,52.08,52.02,52.02,35446.0,35.9497,35.9704,35.929,35.929,35446.0
2016-08-22 09:50:00,52.02,52.04,51.98,51.99,60651.0,35.929,35.9428,35.9014,35.9083,60651.0
2016-08-22 09:55:00,52.0,52.04,51.99,52.04,25100.0,35.9152,35.9428,35.9083,35.9428,25100.0
2016-08-22 10:00:00,52.04,52.1,52.01,52.08,62163.0,35.9428,35.9842,35.9221,35.9704,62163.0
2016-08-22 10:05:00,52.09,52.12,52.08,52.1,59744.0,35.9773,35.9981,35.9704,35.9842,59744.0
2016-08-22 10:10:00,52.1,52.11,52.02,52.05,55540.0,35.9842,35.9912,35.929,35.9497,55540.0
2016-08-22 10:15:00,52.04,52.1,52.03,52.04,44344.0,35.9428,35.9842,35.9359,35.9428,44344.0
2016-08-22 10:20:00,52.04,52.04,52.0,52.0,49010.0,35.9428,35.9428,35.9152,35.9152,49010.0
2016-08-22 10:25:00,52.0,52.04,51.99,52.03,80134.0,35.9152,35.9428,35.9083,35.9359,80134.0
2016-08-22 10:30:00,52.04,52.07,52.02,52.07,180335.0,35.9428,35.9635,35.929,35.9635,180335.0
2016-08-22 10:35:00,52.07,52.15,52.06,52.15,51834.0,35.9635,36.0188,35.9566,36.0188,51834.0
2016-08-22 10:40:00,52.15,52.18,52.14,52.16,48991.0,36.0188,36.0395,36.0119,36.0257,48991.0
2016-08-22 10:45:00,52.16,52.18,52.13,52.13,66304.0,36.0257,36.0395,36.005,36.005,66304.0
2016-08-22 10:50:00,52.14,52.14,52.09,52.13,52894.0,36.0119,36.0119,35.9773,36.005,52894.0
2016-08-22 10:55:00,52.12,52.14,52.09,52.14,52885.0,35.9981,36.0119,35.9773,36.0119,52885.0
2016-08-22 11:00:00,52.14,52.16,52.11,52.14,89432.0,36.0119,36.0257,35.9912,36.0119,89432.0
2016-08-22 11:05:00,52.14,52.15,52.11,52.15,40547.0,36.0119,36.0188,35.9912,36.0188,40547.0
2016-08-22 11:10:00,52.15,52.16,52.07,52.07,120687.0,36.0188,36.0257,35.9635,35.9635,120687.0
2016-08-22 11:15:00,52.08,52.08,52.04,52.04,74149.0,35.9704,35.9704,35.9428,35.9428,74149.0
2016-08-22 11:20:00,52.05,52.07,52.0,52.05,97810.0,35.9497,35.9635,35.9152,35.9497,97810.0
2016-08-22 11:25:00,52.05,52.05,52.0,52.04,58567.0,35.9497,35.9497,35.9152,35.9428,58567.0
2016-08-22 11:30:00,52.04,52.06,52.02,52.03,37386.0,35.9428,35.9566,35.929,35.9359,37386.0
2016-08-22 11:35:00,52.03,52.06,52.03,52.05,50576.0,35.9359,35.9566,35.9359,35.9497,50576.0
2016-08-22 11:40:00,52.05,52.11,52.04,52.09,34924.0,35.9497,35.9912,35.9428,35.9773,34924.0
2016-08-22 11:45:00,52.09,52.12,52.08,52.08,54851.0,35.9773,35.9981,35.9704,35.9704,54851.0
2016-08-22 11:50:00,52.08,52.13,52.07,52.12,27155.0,35.9704,36.005,35.9635,35.9981,27155.0
2016-08-22 11:55:00,52.12,52.13,52.12,52.12,29365.0,35.9981,36.005,35.9981,35.9981,29365.0
2016-08-22 12:00:00,52.12,52.14,52.08,52.09,53682.0,35.9981,36.0119,35.9704,35.9773,53682.0
2016-08-22 12:05:00,52.1,52.14,52.09,52.12,46887.0,35.9842,36.0119,35.9773,35.9981,46887.0
2016-08-22 12:10:00,52.12,52.14,52.09,52.12,76602.0,35.9981,36.0119,35.9773,35.9981,76602.0
2016-08-22 12:15:00,52.13,52.15,52.12,52.14,34330.0,36.005,36.0188,35.9981,36.0119,34330.0
2016-08-22 12:20:00,52.15,52.16,52.11,52.16,86928.0,36.0188,36.0257,35.9912,36.0257,86928.0
2016-08-22 12:25:00,52.15,52.2,52.15,52.2,42870.0,36.0188,36.0533,36.0188,36.0533,42870.0
2016-08-22 12:30:00,52.2,52.24,52.16,52.17,168440.0,36.0533,36.0809,36.0257,36.0326,168440.0
2016-08-22 12:35:00,52.17,52.19,52.15,52.16,121176.0,36.0326,36.0464,36.0188,36.0257,121176.0
2016-08-22 12:40:00,52.15,52.18,52.13,52.17,189291.0,36.0188,36.0395,36.005,36.0326,189291.0
2016-08-22 12:45:00,52.17,52.19,52.15,52.18,62681.0,36.0326,36.0464,36.0188,36.0395,62681.0
2016-08-22 12:50:00,52.18,52.2,52.16,52.2,82892.0,36.0395,36.0533,36.0257,36.0533,82892.0
2016-08-22 12:55:00,52.2,52.2,52.15,52.16,45351.0,36.0533,36.0533,36.0188,36.0257,45351.0
2016-08-22 13:00:00,52.16,52.16,52.13,52.15,47568.0,36.0257,36.0257,36.005,36.0188,47568.0
2016-08-22 13:05:00,52.14,52.14,52.09,52.11,71063.0,36.0119,36.0119,35.9773,35.9912,71063.0
2016-08-22 13:10:00,52.1,52.12,52.09,52.12,25308.0,35.9842,35.9981,35.9773,35.9981,25308.0
2016-08-22 13:15:00,52.12,52.12,52.08,52.09,25816.0,35.9981,35.9981,35.9704,35.9773,25816.0
2016-08-22 13:20:00,52.09,52.1,52.02,52.04,33120.0,35.9773,35.9842,35.929,35.9428,33120.0
2016-08-22 13:25:00,52.05,52.09,52.04,52.09,16414.0,35.9497,35.9773,35.9428,35.9773,16414.0
2016-08-22 13:30:00,52.09,52.1,52.06,52.07,9348.0,35.9773,35.9842,35.9566,35.9635,9348.0
2016-08-22 13:35:00,52.06,52.09,52.06,52.07,24766.0,35.9566,35.9773,35.9566,35.9635,24766.0
2016-08-22 13:40:00,52.08,52.1,52.07,52.09,22038.0,35.9704,35.9842,35.9635,35.9773,22038.0
2016-08-22 13:45:00,52.09,52.13,52.09,52.1,32433.0,35.9773,36.005,35.9773,35.9842,32433.0
2016-08-22 13:50:00,52.1,52.13,52.1,52.11,10278.0,35.9842,36.005,35.9842,35.9912,10278.0
2016-08-22 13:55:00,52.11,52.13,52.09,52.09,18885.0,35.9912,36.005,35.9773,35.9773,18885.0
2016-08-22 14:00:00,52.09,52.11,52.08,52.1,13846.0,35.9773,35.9912,35.9704,35.9842,13846.0
2016-08-22 14:05:00,52.1,52.11,52.08,52.08,18278.0,35.9842,35.9912,35.9704,35.9704,18278.0
2016-08-22 14:10:00,52.09,52.1,52.08,52.09,37684.0,35.9773,35.9842,35.9704,35.9773,37684.0
2016-08-22 14:15:00,52.09,52.1,52.06,52.07,24835.0,35.9773,35.9842,35.9566,35.9635,24835.0
2016-08-22 14:20:00,52.07,52.07,52.03,52.03,22776.0,35.9635,35.9635,35.9359,35.9359,22776.0
2016-08-22 14:25:00,52.03,52.04,51.98,52.0,40580.0,35.9359,35.9428,35.9014,35.9152,40580.0
2016-08-22 14:30:00,51.99,52.02,51.99,52.01,23760.0,35.9083,35.929,35.9083,35.9221,23760.0
2016-08-22 14:35:00,52.0,52.0,51.98,52.0,26473.0,35.9152,35.9152,35.9014,35.9152,26473.0
2016-08-22 14:40:00,52.0,52.0,51.99,52.0,23318.0,35.9152,35.9152,35.9083,35.9152,23318.0
2016-08-22 14:45:00,52.0,52.0,51.99,51.99,13619.0,35.9152,35.9152,35.9083,35.9083,13619.0
2016-08-22 14:50:00,52.0,52.01,51.99,51.99,39345.0,35.9152,35.9221,35.9083,35.9083,39345.0
2016-08-22 14:55:00,51.99,52.0,51.96,51.96,25492.0,35.9083,35.9152,35.8875,35.8875,25492.0
2016-08-22 15:00:00,51.97,51.97,51.95,51.96,56755.0,35.8945,35.8945,35.8806,35.8875,56755.0
2016-08-22 15:05:00,51.96,51.98,51.96,51.97,50475.0,35.8875,35.9014,35.8875,35.8945,50475.0
2016-08-22 15:10:00,51.98,51.98,51.97,51.98,21109.0,35.9014,35.9014,35.8945,35.9014,21109.0
2016-08-22 15:15:00,51.98,52.01,51.97,52.01,38431.0,35.9014,35.9221,35.8945,35.9221,38431.0
2016-08-22 15:20:00,52.01,52.02,51.98,52.0,57926.0,35.9221,35.929,35.9014,35.9152,57926.0
2016-08-22 15:25:00,52.0,52.02,51.99,52.02,30374.0,35.9152,35.929,35.9083,35.929,30374.0
2016-08-22 15:30:00,52.02,52.02,51.99,52.0,50168.0,35.929,35.929,35.9083,35.9152,50168.0
2016-08-22 15:35:00,51.99,52.01,51.99,52.0,40030.0,35.9083,35.9221,35.9083,35.9152,40030.0
2016-08-22 15:40:00,52.0,52.0,51.98,51.98,49154.0,35.9152,35.9152,35.9014,35.9014,49154.0
2016-08-22 15:45:00,51.98,51.99,51.95,51.96,87298.0,35.9014,35.9083,35.8806,35.8875,87298.0
2016-08-22 15:50:00,51.96,51.97,51.93,51.97,95823.0,35.8875,35.8945,35.8668,35.8945,95823.0
2016-08-22 15:55:00,51.97,52.03,51.97,52.01,172869.0,35.8945,35.9359,35.8945,35.9221,172869.0
2016-08-23 09:30:00,52.04,52.28,52.0,52.17,108388.0,35.9428,36.1086,35.9152,36.0326,108388.0
2016-08-23 09:35:00,52.18,52.2,52.08,52.16,36166.0,36.0395,36.0533,35.9704,36.0257,36166.0
2016-08-23 09:40:00,52.16,52.25,52.14,52.23,54402.0,36.0257,36.0878,36.0119,36.074,54402.0
2016-08-23 09:45:00,52.23,52.24,52.18,52.19,44082.0,36.074,36.0809,36.0395,36.0464,44082.0
2016-08-23 09:50:00,52.19,52.2,52.15,52.17,63537.0,36.0464,36.0533,36.0188,36.0326,63537.0
2016-08-23 09:55:00,52.18,52.21,52.14,52.14,74628.0,36.0395,36.0602,36.0119,36.0119,74628.0
2016-08-23 10:00:00,52.15,52.15,52.07,52.08,31696.0,36.0188,36.0188,35.9635,35.9704,31696.0
2016-08-23 10:05:00,52.09,52.11,52.03,52.04,47541.0,35.9773,35.9912,35.9359,35.9428,47541.0
2016-08-23 10:10:00,52.04,52.05,52.01,52.04,73019.0,35.9428,35.9497,35.9221,35.9428,73019.0
2016-08-23 10:15:00,52.05,52.06,52.01,52.04,52433.0,35.9497,35.9566,35.9221,35.9428,52433.0
2016-08-23 10:20:00,52.04,52.09,52.04,52.09,45431.0,35.9428,35.9773,35.9428,35.9773,45431.0
2016-08-23 10:25:00,52.09,52.13,52.08,52.11,23252.0,35.9773,36.005,35.9704,35.9912,23252.0
2016-08-23 10:30:00,52.11,52.17,52.1,52.12,56333.0,35.9912,36.0326,35.9842,35.9981,56333.0
2016-08-23 10:35:00,52.12,52.16,52.12,52.13,66259.0,35.9981,36.0257,35.9981,36.005,66259.0
2016-08-23 10:40:00,52.14,52.15,52.12,52.14,73054.0,36.0119,36.0188,35.9981,36.0119,73054.0
2016-08-23 10:45:00,52.14,52.17,52.1,52.16,79218.0,36.0119,36.0326,35.9842,36.0257,79218.0
2016-08-23 10:50:00,52.16,52.16,52.11,52.12,46758.0,36.0257,36.0257,35.9912,35.9981,46758.0
2016-08-23 10:55:00,52.12,52.14,52.1,52.13,41906.0,35.9981,36.0119,35.9842,36.005,41906.0
2016-08-23 11:00:00,52.13,52.15,52.12,52.15,16444.0,36.005,36.0188,35.9981,36.0188,16444.0
2016-08-23 11:05:00,52.15,52.15,52.12,52.14,73437.0,36.0188,36.0188,35.9981,36.0119,73437.0
2016-08-23 11:10:00,52.14,52.15,52.11,52.13,32063.0,36.0119,36.0188,35.9912,36.005,32063.0
2016-08-23 11:15:00,52.13,52.13,52.08,52.09,51150.0,36.005,36.005,35.9704,35.9773,51150.0
2016-08-23 11:20:00,52.08,52.09,52.04,52.04,27514.0,35.9704,35.9773,35.9428,35.9428,27514.0
2016-08-23 11:25:00,52.04,52.05,51.96,51.98,62366.0,35.9428,35.9497,35.8875,35.9014,62366.0
2016-08-23 11:30:00,51.98,52.0,51.97,51.97,31237.0,35.9014,35.9152,35.8945,35.8945,31237.0
2016-08-23 11:35:00,51.97,51.97,51.9,51.91,60688.0,35.8945,35.8945,35.8461,35.853,60688.0
2016-08-23 11:40:00,51.91,51.95,51.91,51.91,30347.0,35.853,35.8806,35.853,35.853,30347.0
2016-08-23 11:45:00,51.91,51.97,51.91,51.96,33336.0,35.853,35.8945,35.853,35.8875,33336.0
2016-08-23 11:50:00,51.96,51.96,51.91,51.92,31646.0,35.8875,35.8875,35.853,35.8599,31646.0
2016-08-23 11:55:00,51.93,51.96,51.9,51.94,45099.0,35.8668,35.8875,35.8461,35.8737,45099.0
2016-08-23 12:00:00,51.94,51.95,51.91,51.92,34115.0,35.8737,35.8806,35.853,35.8599,34115.0
2016-08-23 12:05:00,51.92,51.93,51.9,51.9,10889.0,35.8599,35.8668,35.8461,35.8461,10889.0
2016-08-23 12:10:00,51.91,51.91,51.89,51.89,23697.0,35.853,35.853,35.8392,35.8392,23697.0
2016-08-23 12:15:00,51.9,51.9,51.86,51.87,28689.0,35.8461,35.8461,35.8185,35.8254,28689.0
2016-08-23 12:20:00,51.87,51.87,51.86,51.87,6028.0,35.8254,35.8254,35.8185,35.8254,6028.0
2016-08-23 12:25:00,51.86,51.88,51.85,51.86,29326.0,35.8185,35.8323,35.8116,35.8185,29326.0
2016-08-23 12:30:00,51.86,51.89,51.85,51.88,20068.0,35.8185,35.8392,35.8116,35.8323,20068.0
2016-08-23 12:35:00,51.88,51.89,51.85,51.86,36325.0,35.8323,35.8392,35.8116,35.8185,36325.0
2016-08-23 12:40:00,51.86,51.86,51.82,51.86,23632.0,35.8185,35.8185,35.7909,35.8185,23632.0
2016-08-23 12:45:00,51.86,51.88,51.85,51.88,15482.0,35.8185,35.8323,35.8116,35.8323,15482.0
2016-08-23 12:50:00,51.88,51.88,51.85,51.88,29074.0,35.8323,35.8323,35.8116,35.8323,29074.0
2016-08-23 12:55:00,51.88,51.9,51.87,51.88,15990.0,35.8323,35.8461,35.8254,35.8323,15990.0
2016-08-23 13:00:00,51.88,51.91,51.87,51.88,16645.0,35.8323,35.853,35.8254,35.8323,16645.0
2016-08-23 13:05:00,51.88,51.89,51.85,51.86,25488.0,35.8323,35.8392,35.8116,35.8185,25488.0
2016-08-23 13:10:00,51.86,51.88,51.85,51.87,19846.0,35.8185,35.8323,35.8116,35.8254,19846.0
2016-08-23 13:15:00,51.87,51.89,51.86,51.88,25220.0,35.8254,35.8392,35.8185,35.8323,25220.0
2016-08-23 13:20:00,51.88,51.89,51.86,51.88,18341.0,35.8323,35.8392,35.8185,35.8323,18341.0
2016-08-23 13:25:00,51.88,51.89,51.87,51.88,26008.0,35.8323,35.8392,35.8254,35.8323,26008.0
2016-08-23 13:30:00,51.89,51.89,51.88,51.88,13822.0,35.8392,35.8392,35.8323,35.8323,13822.0
2016-08-23 13:35:00,51.89,51.89,51.86,51.87,23845.0,35.8392,35.8392,35.8185,35.8254,23845.0
2016-08-23 13:40:00,51.87,51.89,51.86,51.88,23254.0,35.8254,35.8392,35.8185,35.8323,23254.0
2016-08-23 13:45:00,51.88,51.88,51.87,51.88,8832.0,35.8323,35.8323,35.8254,35.8323,8832.0
2016-08-23 13:50:00,51.88,51.9,51.87,51.89,44276.0,35.8323,35.8461,35.8254,35.8392,44276.0
2016-08-23 13:55:00,51.88,51.89,51.86,51.87,29957.0,35.8323,35.8392,35.8185,35.8254,29957.0
2016-08-23 14:00:00,51.87,51.87,51.85,51.86,19524.0,35.8254,35.8254,35.8116,35.8185,19524.0
2016-08-23 14:05:00,51.86,51.89,51.85,51.87,26276.0,35.8185,35.8392,35.8116,35.8254,26276.0
2016-08-23 14:10:00,51.88,51.9,51.87,51.9,26363.0,35.8323,35.8461,35.8254,35.8461,26363.0
2016-08-23 14:15:00,51.9,51.91,51.89,51.91,16009.0,35.8461,35.853,35.8392,35.853,16009.0
2016-08-23 14:20:00,51.91,51.91,51.89,51.9,29926.0,35.853,35.853,35.8392,35.8461,29926.0
2016-08-23 14:25:00,51.9,51.91,51.89,51.91,31597.0,35.8461,35.853,35.8392,35.853,31597.0
2016-08-23 14:30:00,51.89,51.91,51.89,51.9,16200.0,35.8392,35.853,35.8392,35.8461,16200.0
2016-08-23 14:35:00,51.91,51.91,51.9,51.91,11870.0,35.853,35.853,35.8461,35.853,11870.0
2016-08-23 14:40:00,51.9,51.91,51.87,51.88,46281.0,35.8461,35.853,35.8254,35.8323,46281.0
2016-08-23 14:45:00,51.88,51.88,51.87,51.88,7285.0,35.8323,35.8323,35.8254,35.8323,7285.0
2016-08-23 14:50:00,51.88,51.88,51.87,51.88,9287.0,35.8323,35.8323,35.8254,35.8323,9287.0
2016-08-23 14:55:00,51.87,51.88,51.83,51.86,36997.0,35.8254,35.8323,35.7978,35.8185,36997.0
2016-08-23 15:00:00,51.86,51.86,51.84,51.85,15593.0,35.8185,35.8185,35.8047,35.8116,15593.0
2016-08-23 15:05:00,51.85,51.87,51.84,51.85,18560.0,35.8116,35.8254,35.8047,35.8116,18560.0
2016-08-23 15:10:00,51.85,51.87,51.84,51.85,36867.0,35.8116,35.8254,35.8047,35.8116,36867.0
2016-08-23 15:15:00,51.85,51.85,51.82,51.83,24943.0,35.8116,35.8116,35.7909,35.7978,24943.0
2016-08-23 15:20:00,51.83,51.86,51.82,51.85,29500.0,35.7978,35.8185,35.7909,35.8116,29500.0
2016-08-23 15:25:00,51.85,51.86,51.83,51.85,24371.0,35.8116,35.8185,35.7978,35.8116,24371.0
2016-08-23 15:30:00,51.85,51.85,51.8,51.8,31723.0,35.8116,35.8116,35.777,35.777,31723.0
2016-08-23 15:35:00,51.81,51.81,51.79,51.8,36432.0,35.7839,35.7839,35.7701,35.777,36432.0
2016-08-23 15:40:00,51.8,51.8,51.78,51.8,77838.0,35.777,35.777,35.7632,35.777,77838.0
2016-08-23 15:45:00,51.8,51.8,51.76,51.76,77174.0,35.777,35.777,35.7494,35.7494,77174.0
2016-08-23 15:50:00,51.77,51.77,51.76,51.77,71027.0,35.7563,35.7563,35.7494,35.7563,71027.0
2016-08-23 15:55:00,51.77,51.77,51.7,51.71,306491.0,35.7563,35.7563,35.708,35.7149,306491.0
2016-08-24 09:30:00,51.56,51.7,51.56,51.6,71541.0,35.6113,35.708,35.6113,35.6389,71541.0
2016-08-24 09:35:00,51.61,51.67,51.5,51.63,76438.0,35.6458,35.6873,35.5698,35.6596,76438.0
2016-08-24 09:40:00,51.64,51.64,51.59,51.61,37306.0,35.6665,35.6665,35.632,35.6458,37306.0
2016-08-24 09:45:00,51.61,51.63,51.55,51.55,44146.0,35.6458,35.6596,35.6044,35.6044,44146.0
2016-08-24 09:50:00,51.55,51.56,51.51,51.53,53631.0,35.6044,35.6113,35.5767,35.5906,53631.0
2016-08-24 09:55:00,51.53,51.56,51.45,51.47,44315.0,35.5906,35.6113,35.5353,35.5491,44315.0
2016-08-24 10:00:00,51.47,51.48,51.41,51.41,42864.0,35.5491,35.556,35.5077,35.5077,42864.0
2016-08-24 10:05:00,51.42,51.43,51.32,51.32,54847.0,35.5146,35.5215,35.4455,35.4455,54847.0
2016-08-24 10:10:00,51.32,51.39,51.32,51.37,52377.0,35.4455,35.4939,35.4455,35.4801,52377.0
2016-08-24 10:15:00,51.37,51.44,51.36,51.42,31959.0,35.4801,35.5284,35.4731,35.5146,31959.0
2016-08-24 10:20:00,51.42,51.45,51.4,51.42,34876.0,35.5146,35.5353,35.5008,35.5146,34876.0
2016-08-24 10:25:00,51.42,51.44,51.4,51.41,26131.0,35.5146,35.5284,35.5008,35.5077,26131.0
2016-08-24 10:30:00,51.4,51.4,51.36,51.36,32711.0,35.5008,35.5008,35.4731,35.4731,32711.0
2016-08-24 10:35:00,51.36,51.38,51.33,51.36,41708.0,35.4731,35.487,35.4524,35.4731,41708.0
2016-08-24 10:40:00,51.36,51.4,51.34,51.36,37251.0,35.4731,35.5008,35.4593,35.4731,37251.0
2016-08-24 10:45:00,51.35,51.35,51.31,51.34,29210.0,35.4662,35.4662,35.4386,35.4593,29210.0
2016-08-24 10:50:00,51.35,51.43,51.34,51.43,36963.0,35.4662,35.5215,35.4593,35.5215,36963.0
2016-08-24 10:55:00,51.43,51.49,51.43,51.46,37813.0,35.5215,35.5629,35.5215,35.5422,37813.0
2016-08-24 11:00:00,51.47,51.48,51.45,51.45,45606.0,35.5491,35.556,35.5353,35.5353,45606.0
2016-08-24 11:05:00,51.46,51.47,51.45,51.47,54138.0,35.5422,35.5491,35.5353,35.5491,54138.0
2016-08-24 11:10:00,51.46,51.54,51.45,51.54,40187.0,35.5422,35.5975,35.5353,35.5975,40187.0
2016-08-24 11:15:00,51.53,51.55,51.51,51.55,35169.0,35.5906,35.6044,35.5767,35.6044,35169.0
2016-08-24 11:20:00,51.54,51.58,51.54,51.56,29077.0,35.5975,35.6251,35.5975,35.6113,29077.0
2016-08-24 11:25:00,51.56,51.57,51.54,51.55,17934.0,35.6113,35.6182,35.5975,35.6044,17934.0
2016-08-24 11:30:00,51.55,51.55,51.5,51.52,38291.0,35.6044,35.6044,35.5698,35.5837,38291.0
2016-08-24 11:35:00,51.52,51.56,51.51,51.56,22314.0,35.5837,35.6113,35.5767,35.6113,22314.0
2016-08-24 11:40:00,51.56,51.56,51.54,51.55,29433.0,35.6113,35.6113,35.5975,35.6044,29433.0
2016-08-24 11:45:00,51.54,51.55,51.52,51.52,20912.0,35.5975,35.6044,35.5837,35.5837,20912.0
2016-08-24 11:50:00,51.52,51.56,51.5,51.54,97526.0,35.5837,35.6113,35.5698,35.5975,97526.0
2016-08-24 11:55:00,51.54,51.59,51.53,51.57,31018.0,35.5975,35.632,35.5906,35.6182,31018.0
2016-08-24 12:00:00,51.58,51.59,51.56,51.59,19946.0,35.6251,35.632,35.6113,35.632,19946.0
2016-08-24 12:05:00,51.59,51.65,51.58,51.63,33127.0,35.632,35.6734,35.6251,35.6596,33127.0
2016-08-24 12:10:00,51.63,51.64,51.6,51.61,32782.0,35.6596,35.6665,35.6389,35.6458,32782.0
2016-08-24 12:15:00,51.6,51.62,51.56,51.59,34481.0,35.6389,35.6527,35.6113,35.632,34481.0
2016-08-24 12:20:00,51.58,51.61,51.58,51.6,18710.0,35.6251,35.6458,35.6251,35.6389,18710.0
2016-08-24 12:25:00,51.61,51.62,51.6,51.61,8699.0,35.6458,35.6527,35.6389,35.6458,8699.0
2016-08-24 12:30:00,51.6,51.62,51.53,51.54,89428.0,35.6389,35.6527,35.5906,35.5975,89428.0
2016-08-24 12:35:00,51.54,51.57,51.53,51.56,65800.0,35.5975,35.6182,35.5906,35.6113,65800.0
2016-08-24 12:40:00,51.56,51.61,51.55,51.6,45545.0,35.6113,35.6458,35.6044,35.6389,45545.0
2016-08-24 12:45:00,51.61,51.64,51.6,51.64,45263.0,35.6458,35.6665,35.6389,35.6665,45263.0
2016-08-24 12:50:00,51.64,51.68,51.63,51.66,35906.0,35.6665,35.6942,35.6596,35.6803,35906.0
2016-08-24 12:55:00,51.65,51.66,51.63,51.66,28803.0,35.6734,35.6803,35.6596,35.6803,28803.0
2016-08-24 13:00:00,51.66,51.67,51.64,51.66,19581.0,35.6803,35.6873,35.6665,35.6803,19581.0
2016-08-24 13:05:00,51.66,51.68,51.65,51.66,10799.0,35.6803,35.6942,35.6734,35.6803,10799.0
2016-08-24 13:10:00,51.67,51.68,51.66,51.68,18604.0,35.6873,35.6942,35.6803,35.6942,18604.0
2016-08-24 13:15:00,51.66,51.67,51.64,51.65,18557.0,35.6803,35.6873,35.6665,35.6734,18557.0
2016-08-24 13:20:00,51.65,51.66,51.63,51.65,12642.0,35.6734,35.6803,35.6596,35.6734,12642.0
2016-08-24 13:25:00,51.65,51.65,51.64,51.65,10194.0,35.6734,35.6734,35.6665,35.6734,10194.0
2016-08-24 13:30:00,51.65,51.65,51.62,51.63,16233.0,35.6734,35.6734,35.6527,35.6596,16233.0
2016-08-24 13:35:00,51.62,51.66,51.62,51.64,21653.0,35.6527,35.6803,35.6527,35.6665,21653.0
2016-08-24 13:40:00,51.63,51.64,51.61,51.61,24488.0,35.6596,35.6665,35.6458,35.6458,24488.0
2016-08-24 13:45:00,51.62,51.63,51.61,51.62,29547.0,35.6527,35.6596,35.6458,35.6527,29547.0
2016-08-24 13:50:00,51.62,51.66,51.61,51.63,23142.0,35.6527,35.6803,35.6458,35.6596,23142.0
2016-08-24 13:55:00,51.63,51.66,51.62,51.66,21583.0,35.6596,35.6803,35.6527,35.6803,21583.0
2016-08-24 14:00:00,51.66,51.66,51.63,51.64,44912.0,35.6803,35.6803,35.6596,35.6665,44912.0
2016-08-24 14:05:00,51.64,51.64,51.62,51.63,31074.0,35.6665,35.6665,35.6527,35.6596,31074.0
2016-08-24 14:10:00,51.63,51.66,51.62,51.65,29165.0,35.6596,35.6803,35.6527,35.6734,29165.0
2016-08-24 14:15:00,51.65,51.65,51.62,51.64,26800.0,35.6734,35.6734,35.6527,35.6665,26800.0
2016-08-24 14:20:00,51.65,51.67,51.63,51.67,66476.0,35.6734,35.6873,35.6596,35.6873,66476.0
2016-08-24 14:25:00,51.68,51.69,51.66,51.66,31408.0,35.6942,35.7011,35.6803,35.6803,31408.0
2016-08-24 14:30:00,51.67,51.68,51.65,51.68,29381.0,35.6873,35.6942,35.6734,35.6942,29381.0
2016-08-24 14:35:00,51.68,51.71,51.64,51.71,22505.0,35.6942,35.7149,35.6665,35.7149,22505.0
2016-08-24 14:40:00,51.71,51.75,51.7,51.73,41980.0,35.7149,35.7425,35.708,35.7287,41980.0
2016-08-24 14:45:00,51.73,51.73,51.7,51.7,11418.0,35.7287,35.7287,35.708,35.708,11418.0
2016-08-24 14:50:00,51.71,51.79,51.71,51.78,94664.0,35.7149,35.7701,35.7149,35.7632,94664.0
2016-08-24 14:55:00,51.79,51.82,51.78,51.8,34195.0,35.7701,35.7909,35.7632,35.777,34195.0
2016-08-24 15:00:00,51.8,51.82,51.8,51.8,25019.0,35.777,35.7909,35.777,35.777,25019.0
2016-08-24 15:05:00,51.8,51.85,51.8,51.82,48883.0,35.777,35.8116,35.777,35.7909,48883.0
2016-08-24 15:10:00,51.82,51.89,51.82,51.85,42571.0,35.7909,35.8392,35.7909,35.8116,42571.0
2016-08-24 15:15:00,51.86,51.89,51.85,51.86,21127.0,35.8185,35.8392,35.8116,35.8185,21127.0
2016-08-24 15:20:00,51.86,51.88,51.85,51.86,38598.0,35.8185,35.8323,35.8116,35.8185,38598.0
2016-08-24 15:25:00,51.85,51.88,51.84,51.85,25530.0,35.8116,35.8323,35.8047,35.8116,25530.0
2016-08-24 15:30:00,51.85,51.86,51.83,51.84,52269.0,35.8116,35.8185,35.7978,35.8047,52269.0
2016-08-24 15:35:00,51.84,51.84,51.76,51.77,37543.0,35.8047,35.8047,35.7494,35.7563,37543.0
2016-08-24 15:40:00,51.77,51.78,51.72,51.73,70001.0,35.7563,35.7632,35.7218,35.7287,70001.0
2016-08-24 15:45:00,51.72,51.72,51.68,51.68,141968.0,35.7218,35.7218,35.6942,35.6942,141968.0
2016-08-24 15:50:00,51.69,51.74,51.68,51.74,104222.0,35.7011,35.7356,35.6942,35.7356,104222.0
2016-08-24 15:55:00,51.74,51.81,51.73,51.8,158306.0,35.7356,35.7839,35.7287,35.777,158306.0
2016-08-25 09:30:00,51.88,51.98,51.73,51.78,109403.0,35.8323,35.9014,35.7287,35.7632,109403.0
2016-08-25 09:35:00,51.78,51.86,51.78,51.8,49519.0,35.7632,35.8185,35.7632,35.777,49519.0
2016-08-25 09:40:00,51.8,51.88,51.8,51.88,38425.0,35.777,35.8323,35.777,35.8323,38425.0
2016-08-25 09:45:00,51.89,51.92,51.86,51.89,34452.0,35.8392,35.8599,35.8185,35.8392,34452.0
2016-08-25 09:50:00,51.89,51.94,51.87,51.93,37277.0,35.8392,35.8737,35.8254,35.8668,37277.0
2016-08-25 09:55:00,51.93,51.95,51.89,51.93,34378.0,35.8668,35.8806,35.8392,35.8668,34378.0
2016-08-25 10:00:00,51.93,51.95,51.89,51.9,36107.0,35.8668,35.8806,35.8392,35.8461,36107.0
2016-08-25 10:05:00,51.9,51.94,51.9,51.93,31217.0,35.8461,35.8737,35.8461,35.8668,31217.0
2016-08-25 10:10:00,51.93,51.99,51.91,51.92,93405.0,35.8668,35.9083,35.853,35.8599,93405.0
2016-08-25 10:15:00,51.93,51.94,51.84,51.88,112664.0,35.8668,35.8737,35.8047,35.8323,112664.0
2016-08-25 10:20:00,51.88,51.89,51.83,51.88,103204.0,35.8323,35.8392,35.7978,35.8323,103204.0
2016-08-25 10:25:00,51.88,51.92,51.86,51.9,37538.0,35.8323,35.8599,35.8185,35.8461,37538.0
2016-08-25 10:30:00,51.91,51.94,51.9,51.9,26417.0,35.853,35.8737,35.8461,35.8461,26417.0
2016-08-25 10:35:00,51.91,51.97,51.9,51.96,27248.0,35.853,35.8945,35.8461,35.8875,27248.0
2016-08-25 10:40:00,51.97,52.0,51.95,51.98,37845.0,35.8945,35.9152,35.8806,35.9014,37845.0
2016-08-25 10:45:00,51.98,51.99,51.95,51.99,31992.0,35.9014,35.9083,35.8806,35.9083,31992.0
2016-08-25 10:50:00,52.0,52.0,51.95,51.97,43469.0,35.9152,35.9152,35.8806,35.8945,43469.0
2016-08-25 10:55:00,51.97,52.01,51.96,52.01,66308.0,35.8945,35.9221,35.8875,35.9221,66308.0
2016-08-25 11:00:00,52.0,52.03,51.97,52.0,98322.0,35.9152,35.9359,35.8945,35.9152,98322.0
2016-08-25 11:05:00,52.0,52.03,51.98,52.01,42928.0,35.9152,35.9359,35.9014,35.9221,42928.0
2016-08-25 11:10:00,52.01,52.02,51.98,51.98,32162.0,35.9221,35.929,35.9014,35.9014,32162.0
2016-08-25 11:15:00,51.98,52.01,51.96,51.99,59206.0,35.9014,35.9221,35.8875,35.9083,59206.0
2016-08-25 11:20:00,52.0,52.0,51.96,51.97,27780.0,35.9152,35.9152,35.8875,35.8945,27780.0
2016-08-25 11:25:00,51.97,52.01,51.94,52.0,78215.0,35.8945,35.9221,35.8737,35.9152,78215.0
2016-08-25 11:30:00,52.0,52.03,51.98,52.02,33144.0,35.9152,35.9359,35.9014,35.929,33144.0
2016-08-25 11:35:00,52.02,52.04,52.01,52.02,32058.0,35.929,35.9428,35.9221,35.929,32058.0
2016-08-25 11:40:00,52.01,52.03,51.97,51.98,112876.0,35.9221,35.9359,35.8945,35.9014,112876.0
2016-08-25 11:45:00,51.99,51.99,51.95,51.96,50940.0,35.9083,35.9083,35.8806,35.8875,50940.0
2016-08-25 11:50:00,51.96,51.97,51.89,51.9,30743.0,35.8875,35.8945,35.8392,35.8461,30743.0
2016-08-25 11:55:00,51.9,51.92,51.86,51.88,26915.0,35.8461,35.8599,35.8185,35.8323,26915.0
2016-08-25 12:00:00,51.87,51.89,51.85,51.89,31106.0,35.8254,35.8392,35.8116,35.8392,31106.0
2016-08-25 12:05:00,51.89,51.9,51.86,51.88,34698.0,35.8392,35.8461,35.8185,35.8323,34698.0
2016-08-25 12:10:00,51.88,51.88,51.85,51.87,24732.0,35.8323,35.8323,35.8116,35.8254,24732.0
2016-08-25 12:15:00,51.87,51.88,51.84,51.87,32251.0,35.8254,35.8323,35.8047,35.8254,32251.0
2016-08-25 12:20:00,51.88,51.88,51.85,51.85,63612.0,35.8323,35.8323,35.8116,35.8116,63612.0
2016-08-25 12:25:00,51.85,51.89,51.84,51.89,29738.0,35.8116,35.8392,35.8047,35.8392,29738.0
2016-08-25 12:30:00,51.89,51.91,51.87,51.9,20496.0,35.8392,35.853,35.8254,35.8461,20496.0
2016-08-25 12:35:00,51.91,51.92,51.89,51.9,40416.0,35.853,35.8599,35.8392,35.8461,40416.0
2016-08-25 12:40:00,51.9,51.91,51.89,51.89,32209.0,35.8461,35.853,35.8392,35.8392,32209.0
2016-08-25 12:45:00,51.89,51.9,51.87,51.87,37155.0,35.8392,35.8461,35.8254,35.8254,37155.0
2016-08-25 12:50:00,51.87,51.88,51.86,51.87,59305.0,35.8254,35.8323,35.8185,35.8254,59305.0
2016-08-25 12:55:00,51.87,51.87,51.85,51.86,26256.0,35.8254,35.8254,35.8116,35.8185,26256.0
2016-08-25 13:00:00,51.86,51.87,51.83,51.87,50058.0,35.8185,35.8254,35.7978,35.8254,50058.0
2016-08-25 13:05:00,51.87,51.88,51.83,51.84,38048.0,35.8254,35.8323,35.7978,35.8047,38048.0
2016-08-25 13:10:00,51.84,51.84,51.81,51.81,30362.0,35.8047,35.8047,35.7839,35.7839,30362.0
2016-08-25 13:15:00,51.81,51.83,51.81,51.83,14215.0,35.7839,35.7978,35.7839,35.7978,14215.0
2016-08-25 13:20:00,51.83,51.83,51.82,51.83,13009.0,35.7978,35.7978,35.7909,35.7978,13009.0
2016-08-25 13:25:00,51.83,51.83,51.8,51.8,28564.0,35.7978,35.7978,35.777,35.777,28564.0
2016-08-25 13:30:00,51.8,51.81,51.76,51.77,115990.0,35.777,35.7839,35.7494,35.7563,115990.0
2016-08-25 13:35:00,51.77,51.81,51.76,51.78,59830.0,35.7563,35.7839,35.7494,35.7632,59830.0
2016-08-25 13:40:00,51.78,51.83,51.77,51.83,37704.0,35.7632,35.7978,35.7563,35.7978,37704.0
2016-08-25 13:45:00,51.83,51.86,51.82,51.84,22739.0,35.7978,35.8185,35.7909,35.8047,22739.0
2016-08-25 13:50:00,51.85,51.89,51.85,51.88,20920.0,35.8116,35.8392,35.8116,35.8323,20920.0
2016-08-25 13:55:00,51.88,51.88,51.84,51.84,26484.0,35.8323,35.8323,35.8047,35.8047,26484.0
2016-08-25 14:00:00,51.85,51.87,51.83,51.87,22380.0,35.8116,35.8254,35.7978,35.8254,22380.0
2016-08-25 14:05:00,51.87,51.88,51.84,51.87,18575.0,35.8254,35.8323,35.8047,35.8254,18575.0
2016-08-25 14:10:00,51.87,51.9,51.86,51.88,16642.0,35.8254,35.8461,35.8185,35.8323,16642.0
2016-08-25 14:15:00,51.87,51.89,51.87,51.87,11428.0,35.8254,35.8392,35.8254,35.8254,11428.0
2016-08-25 14:20:00,51.86,51.87,51.83,51.86,24089.0,35.8185,35.8254,35.7978,35.8185,24089.0
2016-08-25 14:25:00,51.86,51.89,51.82,51.89,65075.0,35.8185,35.8392,35.7909,35.8392,65075.0
2016-08-25 14:30:00,51.88,51.9,51.87,51.89,21657.0,35.8323,35.8461,35.8254,35.8392,21657.0
2016-08-25 14:35:00,51.89,51.91,51.88,51.91,22407.0,35.8392,35.853,35.8323,35.853,22407.0
2016-08-25 14:40:00,51.91,51.93,51.9,51.93,26613.0,35.853,35.8668,35.8461,35.8668,26613.0
2016-08-25 14:45:00,51.93,51.93,51.91,51.93,23162.0,35.8668,35.8668,35.853,35.8668,23162.0
2016-08-25 14:50:00,51.93,51.93,51.92,51.93,18798.0,35.8668,35.8668,35.8599,35.8668,18798.0
2016-08-25 14:55:00,51.93,51.96,51.92,51.96,32882.0,35.8668,35.8875,35.8599,35.8875,32882.0
2016-08-25 15:00:00,51.96,51.96,51.95,51.96,14575.0,35.8875,35.8875,35.8806,35.8875,14575.0
2016-08-25 15:05:00,51.96,51.96,51.94,51.95,48218.0,35.8875,35.8875,35.8737,35.8806,48218.0
2016-08-25 15:10:00,51.95,51.96,51.93,51.94,50577.0,35.8806,35.8875,35.8668,35.8737,50577.0
2016-08-25 15:15:00,51.94,51.94,51.91,51.93,41096.0,35.8737,35.8737,35.853,35.8668,41096.0
2016-08-25 15:20:00,51.94,51.94,51.92,51.94,17206.0,35.8737,35.8737,35.8599,35.8737,17206.0
2016-08-25 15:25:00,51.94,51.98,51.93,51.98,53652.0,35.8737,35.9014,35.8668,35.9014,53652.0
2016-08-25 15:30:00,51.97,51.98,51.95,51.96,40401.0,35.8945,35.9014,35.8806,35.8875,40401.0
2016-08-25 15:35:00,51.96,51.97,51.92,51.93,78622.0,35.8875,35.8945,35.8599,35.8668,78622.0
2016-08-25 15:40:00,51.92,51.92,51.85,51.85,57495.0,35.8599,35.8599,35.8116,35.8116,57495.0
2016-08-25 15:45:00,51.86,51.89,51.84,51.89,74631.0,35.8185,35.8392,35.8047,35.8392,74631.0
2016-08-25 15:50:00,51.88,51.89,51.84,51.86,85586.0,35.8323,35.8392,35.8047,35.8185,85586.0
2016-08-25 15:55:00,51.86,51.88,51.83,51.87,239616.0,35.8185,35.8323,35.7978,35.8254,239616.0
2016-08-26 09:30:00,51.9,52.0,51.86,51.97,71338.0,35.8461,35.9152,35.8185,35.8945,71338.0
2016-08-26 09:35:00,52.0,52.08,51.98,52.07,24041.0,35.9152,35.9704,35.9014,35.9635,24041.0
2016-08-26 09:40:00,52.08,52.14,52.08,52.12,50365.0,35.9704,36.0119,35.9704,35.9981,50365.0
2016-08-26 09:45:00,52.12,52.19,52.11,52.14,70534.0,35.9981,36.0464,35.9912,36.0119,70534.0
2016-08-26 09:50:00,52.14,52.14,52.1,52.12,59203.0,36.0119,36.0119,35.9842,35.9981,59203.0
2016-08-26 09:55:00,52.11,52.14,52.09,52.12,57492.0,35.9912,36.0119,35.9773,35.9981,57492.0
2016-08-26 10:00:00,52.11,52.12,51.75,51.96,117072.0,35.9912,35.9981,35.7425,35.8875,117072.0
2016-08-26 10:05:00,51.95,51.95,51.88,51.95,79314.0,35.8806,35.8806,35.8323,35.8806,79314.0
2016-08-26 10:10:00,51.96,52.14,51.96,52.12,98135.0,35.8875,36.0119,35.8875,35.9981,98135.0
2016-08-26 10:15:00,52.12,52.24,52.11,52.15,124282.0,35.9981,36.0809,35.9912,36.0188,124282.0
2016-08-26 10:20:00,52.15,52.23,52.14,52.16,68878.0,36.0188,36.074,36.0119,36.0257,68878.0
2016-08-26 10:25:00,52.16,52.21,52.13,52.17,64574.0,36.0257,36.0602,36.005,36.0326,64574.0
2016-08-26 10:30:00,52.18,52.19,52.07,52.07,51358.0,36.0395,36.0464,35.9635,35.9635,51358.0
2016-08-26 10:35:00,52.07,52.15,52.05,52.14,37204.0,35.9635,36.0188,35.9497,36.0119,37204.0
2016-08-26 10:40:00,52.13,52.26,52.12,52.23,146867.0,36.005,36.0948,35.9981,36.074,146867.0
2016-08-26 10:45:00,52.24,52.26,52.19,52.2,91451.0,36.0809,36.0948,36.0464,36.0533,91451.0
2016-08-26 10:50:00,52.21,52.23,52.19,52.2,68334.0,36.0602,36.074,36.0464,36.0533,68334.0
2016-08-26 10:55:00,52.2,52.23,52.19,52.2,75035.0,36.0533,36.074,36.0464,36.0533,75035.0
2016-08-26 11:00:00,52.2,52.21,52.1,52.1,75262.0,36.0533,36.0602,35.9842,35.9842,75262.0
2016-08-26 11:05:00,52.09,52.13,52.08,52.08,69728.0,35.9773,36.005,35.9704,35.9704,69728.0
2016-08-26 11:10:00,52.07,52.09,52.01,52.02,85204.0,35.9635,35.9773,35.9221,35.929,85204.0
2016-08-26 11:15:00,52.02,52.04,51.96,51.98,61012.0,35.929,35.9428,35.8875,35.9014,61012.0
2016-08-26 11:20:00,51.97,51.99,51.92,51.93,27070.0,35.8945,35.9083,35.8599,35.8668,27070.0
2016-08-26 11:25:00,51.93,52.01,51.93,52.0,26270.0,35.8668,35.9221,35.8668,35.9152,26270.0
2016-08-26 11:30:00,52.0,52.02,51.98,52.0,15896.0,35.9152,35.929,35.9014,35.9152,15896.0
2016-08-26 11:35:00,51.99,52.01,51.9,51.91,30785.0,35.9083,35.9221,35.8461,35.853,30785.0
2016-08-26 11:40:00,51.9,51.92,51.82,51.86,54345.0,35.8461,35.8599,35.7909,35.8185,54345.0
2016-08-26 11:45:00,51.86,51.86,51.81,51.82,14760.0,35.8185,35.8185,35.7839,35.7909,14760.0
2016-08-26 11:50:00,51.82,51.82,51.67,51.74,65028.0,35.7909,35.7909,35.6873,35.7356,65028.0
2016-08-26 11:55:00,51.74,51.75,51.69,51.75,74379.0,35.7356,35.7425,35.7011,35.7425,74379.0
2016-08-26 12:00:00,51.75,51.75,51.68,51.72,64776.0,35.7425,35.7425,35.6942,35.7218,64776.0
2016-08-26 12:05:00,51.72,51.73,51.6,51.63,51621.0,35.7218,35.7287,35.6389,35.6596,51621.0
2016-08-26 12:10:00,51.63,51.63,51.53,51.6,51988.0,35.6596,35.6596,35.5906,35.6389,51988.0
2016-08-26 12:15:00,51.59,51.64,51.57,51.62,61107.0,35.632,35.6665,35.6182,35.6527,61107.0
2016-08-26 12:20:00,51.61,51.62,51.53,51.55,58412.0,35.6458,35.6527,35.5906,35.6044,58412.0
2016-08-26 12:25:00,51.55,51.56,51.51,51.52,38328.0,35.6044,35.6113,35.5767,35.5837,38328.0
2016-08-26 12:30:00,51.51,51.57,51.5,51.55,42191.0,35.5767,35.6182,35.5698,35.6044,42191.0
2016-08-26 12:35:00,51.55,51.56,51.5,51.53,36299.0,35.6044,35.6113,35.5698,35.5906,36299.0
2016-08-26 12:40:00,51.54,51.64,51.53,51.64,110651.0,35.5975,35.6665,35.5906,35.6665,110651.0
2016-08-26 12:45:00,51.64,51.68,51.61,51.66,53445.0,35.6665,35.6942,35.6458,35.6803,53445.0
2016-08-26 12:50:00,51.66,51.67,51.61,51.61,22902.0,35.6803,35.6873,35.6458,35.6458,22902.0
2016-08-26 12:55:00,51.62,51.62,51.57,51.61,31918.0,35.6527,35.6527,35.6182,35.6458,31918.0
2016-08-26 13:00:00,51.6,51.61,51.52,51.54,37287.0,35.6389,35.6458,35.5837,35.5975,37287.0
2016-08-26 13:05:00,51.54,51.55,51.48,51.48,58918.0,35.5975,35.6044,35.556,35.556,58918.0
2016-08-26 13:10:00,51.48,51.52,51.45,51.46,42436.0,35.556,35.5837,35.5353,35.5422,42436.0
2016-08-26 13:15:00,51.46,51.48,51.39,51.4,48109.0,35.5422,35.556,35.4939,35.5008,48109.0
2016-08-26 13:20:00,51.41,51.43,51.39,51.4,28110.0,35.5077,35.5215,35.4939,35.5008,28110.0
2016-08-26 13:25:00,51.39,51.4,51.35,51.36,34320.0,35.4939,35.5008,35.4662,35.4731,34320.0
2016-08-26 13:30:00,51.36,51.37,51.33,51.33,35051.0,35.4731,35.4801,35.4524,35.4524,35051.0
2016-08-26 13:35:00,51.34,51.34,51.24,51.29,67287.0,35.4593,35.4593,35.3903,35.4248,67287.0
2016-08-26 13:40:00,51.29,51.33,51.27,51.27,28320.0,35.4248,35.4524,35.411,35.411,28320.0
2016-08-26 13:45:00,51.28,51.32,51.27,51.29,36012.0,35.4179,35.4455,35.411,35.4248,36012.0
2016-08-26 13:50:00,51.28,51.29,51.2,51.21,60343.0,35.4179,35.4248,35.3626,35.3695,60343.0
2016-08-26 13:55:00,51.22,51.22,51.13,51.16,58488.0,35.3764,35.3764,35.3143,35.335,58488.0
2016-08-26 14:00:00,51.17,51.17,51.07,51.09,48039.0,35.3419,35.3419,35.2728,35.2867,48039.0
2016-08-26 14:05:00,51.09,51.14,51.06,51.13,51665.0,35.2867,35.3212,35.2659,35.3143,51665.0
2016-08-26 14:10:00,51.13,51.15,51.05,51.05,55667.0,35.3143,35.3281,35.259,35.259,55667.0
2016-08-26 14:15:00,51.06,51.06,50.91,50.93,131739.0,35.2659,35.2659,35.1623,35.1762,131739.0
2016-08-26 14:20:00,50.92,50.95,50.88,50.93,55721.0,35.1692,35.19,35.1416,35.1762,55721.0
2016-08-26 14:25:00,50.92,50.98,50.92,50.93,72926.0,35.1692,35.2107,35.1692,35.1762,72926.0
2016-08-26 14:30:00,50.93,51.0,50.89,50.99,61896.0,35.1762,35.2245,35.1485,35.2176,61896.0
2016-08-26 14:35:00,50.98,51.03,50.96,51.03,50240.0,35.2107,35.2452,35.1969,35.2452,50240.0
2016-08-26 14:40:00,51.03,51.11,51.02,51.02,49604.0,35.2452,35.3005,35.2383,35.2383,49604.0
2016-08-26 14:45:00,51.03,51.07,51.03,51.04,51497.0,35.2452,35.2728,35.2452,35.2521,51497.0
2016-08-26 14:50:00,51.03,51.05,50.99,51.03,68980.0,35.2452,35.259,35.2176,35.2452,68980.0
2016-08-26 14:55:00,51.04,51.09,51.03,51.09,42889.0,35.2521,35.2867,35.2452,35.2867,42889.0
2016-08-26 15:00:00,51.07,51.09,51.02,51.03,37873.0,35.2728,35.2867,35.2383,35.2452,37873.0
2016-08-26 15:05:00,51.03,51.06,50.98,51.01,36372.0,35.2452,35.2659,35.2107,35.2314,36372.0
2016-08-26 15:10:00,51.01,51.05,50.99,51.04,40234.0,35.2314,35.259,35.2176,35.2521,40234.0
2016-08-26 15:15:00,51.04,51.08,51.03,51.04,43636.0,35.2521,35.2798,35.2452,35.2521,43636.0
2016-08-26 15:20:00,51.04,51.06,51.02,51.04,40413.0,35.2521,35.2659,35.2383,35.2521,40413.0
2016-08-26 15:25:00,51.04,51.11,51.02,51.05,45729.0,35.2521,35.3005,35.2383,35.259,45729.0
2016-08-26 15:30:00,51.06,51.11,51.05,51.1,90876.0,35.2659,35.3005,35.259,35.2936,90876.0
2016-08-26 15:35:00,51.11,51.13,51.04,51.07,140257.0,35.3005,35.3143,35.2521,35.2728,140257.0
2016-08-26 15:40:00,51.07,51.11,51.05,51.07,255818.0,35.2728,35.3005,35.259,35.2728,255818.0
2016-08-26 15:45:00,51.06,51.08,51.0,51.01,181334.0,35.2659,35.2798,35.2245,35.2314,181334.0
2016-08-26 15:50:00,51.0,51.03,50.96,50.97,180527.0,35.2245,35.2452,35.1969,35.2038,180527.0
2016-08-26 15:55:00,50.97,51.06,50.96,51.06,430919.0,35.2038,35.2659,35.1969,35.2659,430919.0
2016-08-29 09:30:00,51.51,51.51,51.14,51.2,93861.0,35.5767,35.5767,35.3212,35.3626,93861.0
2016-08-29 09:35:00,51.17,51.47,51.17,51.33,91699.0,35.3419,35.5491,35.3419,35.4524,91699.0
2016-08-29 09:40:00,51.35,51.36,51.27,51.3,34612.0,35.4662,35.4731,35.411,35.4317,34612.0
2016-08-29 09:45:00,51.32,51.41,51.32,51.35,44773.0,35.4455,35.5077,35.4455,35.4662,44773.0
2016-08-29 09:50:00,51.35,51.41,51.3,51.39,65079.0,35.4662,35.5077,35.4317,35.4939,65079.0
2016-08-29 09:55:00,51.4,51.46,51.36,51.37,34136.0,35.5008,35.5422,35.4731,35.4801,34136.0
2016-08-29 10:00:00,51.36,51.42,51.33,51.35,57162.0,35.4731,35.5146,35.4524,35.4662,57162.0
2016-08-29 10:05:00,51.37,51.42,51.32,51.39,65090.0,35.4801,35.5146,35.4455,35.4939,65090.0
2016-08-29 10:10:00,51.39,51.4,51.31,51.34,52317.0,35.4939,35.5008,35.4386,35.4593,52317.0
2016-08-29 10:15:00,51.33,51.34,51.3,51.31,30532.0,35.4524,35.4593,35.4317,35.4386,30532.0
2016-08-29 10:20:00,51.31,51.31,51.24,51.24,26088.0,35.4386,35.4386,35.3903,35.3903,26088.0
2016-08-29 10:25:00,51.24,51.25,51.19,51.22,75826.0,35.3903,35.3972,35.3557,35.3764,75826.0
2016-08-29 10:30:00,51.23,51.28,51.21,51.23,41312.0,35.3834,35.4179,35.3695,35.3834,41312.0
2016-08-29 10:35:00,51.23,51.32,51.23,51.3,61187.0,35.3834,35.4455,35.3834,35.4317,61187.0
2016-08-29 10:40:00,51.3,51.31,51.23,51.24,56291.0,35.4317,35.4386,35.3834,35.3903,56291.0
2016-08-29 10:45:00,51.23,51.28,51.2,51.27,23938.0,35.3834,35.4179,35.3626,35.411,23938.0
2016-08-29 10:50:00,51.26,51.32,51.25,51.31,27823.0,35.4041,35.4455,35.3972,35.4386,27823.0
2016-08-29 10:55:00,51.31,51.34,51.29,51.3,40883.0,35.4386,35.4593,35.4248,35.4317,40883.0
2016-08-29 11:00:00,51.3,51.33,51.27,51.29,20397.0,35.4317,35.4524,35.411,35.4248,20397.0
2016-08-29 11:05:00,51.28,51.33,51.28,51.3,29134.0,35.4179,35.4524,35.4179,35.4317,29134.0
2016-08-29 11:10:00,51.31,51.32,51.27,51.27,31077.0,35.4386,35.4455,35.411,35.411,31077.0
2016-08-29 11:15:00,51.28,51.31,51.26,51.28,32990.0,35.4179,35.4386,35.4041,35.4179,32990.0
2016-08-29 11:20:00,51.29,51.3,51.23,51.24,44047.0,35.4248,35.4317,35.3834,35.3903,44047.0
2016-08-29 11:25:00,51.24,51.24,51.17,51.17,50829.0,35.3903,35.3903,35.3419,35.3419,50829.0
2016-08-29 11:30:00,51.17,51.2,51.15,51.18,41107.0,35.3419,35.3626,35.3281,35.3488,41107.0
2016-08-29 11:35:00,51.19,51.22,51.18,51.21,37148.0,35.3557,35.3764,35.3488,35.3695,37148.0
2016-08-29 11:40:00,51.21,51.25,51.19,51.23,43496.0,35.3695,35.3972,35.3557,35.3834,43496.0
2016-08-29 11:45:00,51.23,51.27,51.22,51.25,48447.0,35.3834,35.411,35.3764,35.3972,48447.0
2016-08-29 11:50:00,51.25,51.29,51.25,51.29,53334.0,35.3972,35.4248,35.3972,35.4248,53334.0
2016-08-29 11:55:00,51.28,51.31,51.26,51.31,18404.0,35.4179,35.4386,35.4041,35.4386,18404.0
2016-08-29 12:00:00,51.31,51.35,51.31,51.34,19298.0,35.4386,35.4662,35.4386,35.4593,19298.0
2016-08-29 12:05:00,51.34,51.38,51.34,51.36,24810.0,35.4593,35.487,35.4593,35.4731,24810.0
2016-08-29 12:10:00,51.35,51.36,51.33,51.33,17762.0,35.4662,35.4731,35.4524,35.4524,17762.0
2016-08-29 12:15:00,51.32,51.35,51.3,51.31,41093.0,35.4455,35.4662,35.4317,35.4386,41093.0
2016-08-29 12:20:00,51.31,51.33,51.28,51.31,40882.0,35.4386,35.4524,35.4179,35.4386,40882.0
2016-08-29 12:25:00,51.31,51.34,51.3,51.3,13810.0,35.4386,35.4593,35.4317,35.4317,13810.0
2016-08-29 12:30:00,51.3,51.35,51.29,51.34,19808.0,35.4317,35.4662,35.4248,35.4593,19808.0
2016-08-29 12:35:00,51.35,51.36,51.32,51.33,17198.0,35.4662,35.4731,35.4455,35.4524,17198.0
2016-08-29 12:40:00,51.34,51.39,51.34,51.38,20741.0,35.4593,35.4939,35.4593,35.487,20741.0
2016-08-29 12:45:00,51.39,51.39,51.35,51.35,20260.0,35.4939,35.4939,35.4662,35.4662,20260.0
2016-08-29 12:50:00,51.36,51.39,51.35,51.38,24393.0,35.4731,35.4939,35.4662,35.487,24393.0
2016-08-29 12:55:00,51.38,51.38,51.36,51.37,10088.0,35.487,35.487,35.4731,35.4801,10088.0
2016-08-29 13:00:00,51.37,51.37,51.33,51.35,23682.0,35.4801,35.4801,35.4524,35.4662,23682.0
2016-08-29 13:05:00,51.35,51.37,51.33,51.35,33198.0,35.4662,35.4801,35.4524,35.4662,33198.0
2016-08-29 13:10:00,51.36,51.36,51.32,51.34,79873.0,35.4731,35.4731,35.4455,35.4593,79873.0
2016-08-29 13:15:00,51.34,51.37,51.33,51.37,30872.0,35.4593,35.4801,35.4524,35.4801,30872.0
2016-08-29 13:20:00,51.37,51.41,51.36,51.38,45063.0,35.4801,35.5077,35.4731,35.487,45063.0
2016-08-29 13:25:00,51.38,51.41,51.37,51.38,33613.0,35.487,35.5077,35.4801,35.487,33613.0
2016-08-29 13:30:00,51.39,51.4,51.38,51.38,29400.0,35.4939,35.5008,35.487,35.487,29400.0
2016-08-29 13:35:00,51.37,51.38,51.32,51.33,77913.0,35.4801,35.487,35.4455,35.4524,77913.0
2016-08-29 13:40:00,51.33,51.33,51.28,51.29,49492.0,35.4524,35.4524,35.4179,35.4248,49492.0
2016-08-29 13:45:00,51.29,51.31,51.28,51.31,41950.0,35.4248,35.4386,35.4179,35.4386,41950.0
2016-08-29 13:50:00,51.31,51.31,51.3,51.3,14004.0,35.4386,35.4386,35.4317,35.4317,14004.0
2016-08-29 13:55:00,51.3,51.31,51.3,51.3,42051.0,35.4317,35.4386,35.4317,35.4317,42051.0
2016-08-29 14:00:00,51.3,51.31,51.28,51.29,51829.0,35.4317,35.4386,35.4179,35.4248,51829.0
2016-08-29 14:05:00,51.28,51.29,51.28,51.28,15276.0,35.4179,35.4248,35.4179,35.4179,15276.0
2016-08-29 14:10:00,51.29,51.29,51.28,51.28,19153.0,35.4248,35.4248,35.4179,35.4179,19153.0
2016-08-29 14:15:00,51.29,51.31,51.27,51.29,66569.0,35.4248,35.4386,35.411,35.4248,66569.0
2016-08-29 14:20:00,51.29,51.31,51.28,51.31,18351.0,35.4248,35.4386,35.4179,35.4386,18351.0
2016-08-29 14:25:00,51.3,51.35,51.3,51.32,40019.0,35.4317,35.4662,35.4317,35.4455,40019.0
2016-08-29 14:30:00,51.32,51.33,51.3,51.3,34101.0,35.4455,35.4524,35.4317,35.4317,34101.0
2016-08-29 14:35:00,51.3,51.31,51.3,51.3,12001.0,35.4317,35.4386,35.4317,35.4317,12001.0
2016-08-29 14:40:00,51.3,51.31,51.28,51.3,34635.0,35.4317,35.4386,35.4179,35.4317,34635.0
2016-08-29 14:45:00,51.3,51.31,51.29,51.29,16858.0,35.4317,35.4386,35.4248,35.4248,16858.0
2016-08-29 14:50:00,51.29,51.32,51.29,51.3,30222.0,35.4248,35.4455,35.4248,35.4317,30222.0
2016-08-29 14:55:00,51.3,51.32,51.29,51.32,20807.0,35.4317,35.4455,35.4248,35.4455,20807.0
2016-08-29 15:00:00,51.32,51.32,51.28,51.29,24073.0,35.4455,35.4455,35.4179,35.4248,24073.0
2016-08-29 15:05:00,51.29,51.3,51.27,51.28,51841.0,35.4248,35.4317,35.411,35.4179,51841.0
2016-08-29 15:10:00,51.29,51.32,51.27,51.31,47642.0,35.4248,35.4455,35.411,35.4386,47642.0
2016-08-29 15:15:00,51.32,51.33,51.31,51.33,36203.0,35.4455,35.4524,35.4386,35.4524,36203.0
2016-08-29 15:20:00,51.33,51.36,51.31,51.33,45795.0,35.4524,35.4731,35.4386,35.4524,45795.0
2016-08-29 15:25:00,51.32,51.35,51.32,51.34,30723.0,35.4455,35.4662,35.4455,35.4593,30723.0
2016-08-29 15:30:00,51.34,51.35,51.31,51.32,49587.0,35.4593,35.4662,35.4386,35.4455,49587.0
2016-08-29 15:35:00,51.32,51.36,51.31,51.35,49331.0,35.4455,35.4731,35.4386,35.4662,49331.0
2016-08-29 15:40:00,51.35,51.35,51.31,51.32,55603.0,35.4662,35.4662,35.4386,35.4455,55603.0
2016-08-29 15:45:00,51.33,51.34,51.3,51.34,72020.0,35.4524,35.4593,35.4317,35.4593,72020.0
2016-08-29 15:50:00,51.33,51.34,51.29,51.3,129401.0,35.4524,35.4593,35.4248,35.4317,129401.0
2016-08-29 15:55:00,51.29,51.36,51.29,51.34,319750.0,35.4248,35.4731,35.4248,35.4593,319750.0
2016-08-30 09:30:00,51.23,51.56,51.23,51.49,73555.0,35.3834,35.6113,35.3834,35.5629,73555.0
2016-08-30 09:35:00,51.49,51.49,51.29,51.31,36921.0,35.5629,35.5629,35.4248,35.4386,36921.0
2016-08-30 09:40:00,51.32,51.33,51.28,51.32,55393.0,35.4455,35.4524,35.4179,35.4455,55393.0
2016-08-30 09:45:00,51.33,51.33,51.23,51.24,37254.0,35.4524,35.4524,35.3834,35.3903,37254.0
2016-08-30 09:50:00,51.24,51.29,51.22,51.24,43352.0,35.3903,35.4248,35.3764,35.3903,43352.0
2016-08-30 09:55:00,51.24,51.24,51.12,51.12,54521.0,35.3903,35.3903,35.3074,35.3074,54521.0
2016-08-30 10:00:00,51.13,51.14,51.08,51.1,61391.0,35.3143,35.3212,35.2798,35.2936,61391.0
2016-08-30 10:05:00,51.09,51.1,51.01,51.02,54303.0,35.2867,35.2936,35.2314,35.2383,54303.0
2016-08-30 10:10:00,51.02,51.1,51.01,51.09,109859.0,35.2383,35.2936,35.2314,35.2867,109859.0
2016-08-30 10:15:00,51.09,51.12,50.95,50.95,90398.0,35.2867,35.3074,35.19,35.19,90398.0
2016-08-30 10:20:00,50.95,51.01,50.91,51.0,87480.0,35.19,35.2314,35.1623,35.2245,87480.0
2016-08-30 10:25:00,51.0,51.01,50.97,51.0,48932.0,35.2245,35.2314,35.2038,35.2245,48932.0
2016-08-30 10:30:00,51.0,51.09,51.0,51.07,55999.0,35.2245,35.2867,35.2245,35.2728,55999.0
2016-08-30 10:35:00,51.08,51.18,51.07,51.18,49327.0,35.2798,35.3488,35.2728,35.3488,49327.0
2016-08-30 10:40:00,51.18,51.19,51.11,51.14,58236.0,35.3488,35.3557,35.3005,35.3212,58236.0
2016-08-30 10:45:00,51.13,51.13,51.07,51.07,27969.0,35.3143,35.3143,35.2728,35.2728,27969.0
2016-08-30 10:50:00,51.07,51.14,51.06,51.08,36019.0,35.2728,35.3212,35.2659,35.2798,36019.0
2016-08-30 10:55:00,51.09,51.15,51.09,51.11,51158.0,35.2867,35.3281,35.2867,35.3005,51158.0
2016-08-30 11:00:00,51.1,51.1,51.01,51.02,32560.0,35.2936,35.2936,35.2314,35.2383,32560.0
2016-08-30 11:05:00,51.02,51.04,50.99,50.99,58222.0,35.2383,35.2521,35.2176,35.2176,58222.0
2016-08-30 11:10:00,51.0,51.06,50.99,51.04,71404.0,35.2245,35.2659,35.2176,35.2521,71404.0
2016-08-30 11:15:00,51.04,51.04,50.94,50.96,46686.0,35.2521,35.2521,35.1831,35.1969,46686.0
2016-08-30 11:20:00,50.96,51.02,50.92,51.02,40774.0,35.1969,35.2383,35.1692,35.2383,40774.0
2016-08-30 11:25:00,51.02,51.03,50.95,51.0,58890.0,35.2383,35.2452,35.19,35.2245,58890.0
2016-08-30 11:30:00,51.0,51.02,50.95,50.98,43754.0,35.2245,35.2383,35.19,35.2107,43754.0
2016-08-30 11:35:00,50.98,51.01,50.96,51.01,59986.0,35.2107,35.2314,35.1969,35.2314,59986.0
2016-08-30 11:40:00,51.02,51.07,51.01,51.05,42601.0,35.2383,35.2728,35.2314,35.259,42601.0
2016-08-30 11:45:00,51.05,51.12,51.04,51.11,35347.0,35.259,35.3074,35.2521,35.3005,35347.0
2016-08-30 11:50:00,51.1,51.15,51.08,51.12,33092.0,35.2936,35.3281,35.2798,35.3074,33092.0
2016-08-30 11:55:00,51.12,51.14,51.1,51.13,38692.0,35.3074,35.3212,35.2936,35.3143,38692.0
2016-08-30 12:00:00,51.13,51.18,51.11,51.15,65733.0,35.3143,35.3488,35.3005,35.3281,65733.0
2016-08-30 12:05:00,51.15,51.15,51.1,51.11,25725.0,35.3281,35.3281,35.2936,35.3005,25725.0
2016-08-30 12:10:00,51.11,51.12,51.09,51.1,20631.0,35.3005,35.3074,35.2867,35.2936,20631.0
2016-08-30 12:15:00,51.1,51.14,51.07,51.14,38668.0,35.2936,35.3212,35.2728,35.3212,38668.0
2016-08-30 12:20:00,51.13,51.14,51.07,51.08,61459.0,35.3143,35.3212,35.2728,35.2798,61459.0
2016-08-30 12:25:00,51.08,51.1,51.06,51.08,18876.0,35.2798,35.2936,35.2659,35.2798,18876.0
2016-08-30 12:30:00,51.09,51.14,51.08,51.12,33621.0,35.2867,35.3212,35.2798,35.3074,33621.0
2016-08-30 12:35:00,51.13,51.14,51.09,51.1,11868.0,35.3143,35.3212,35.2867,35.2936,11868.0
2016-08-30 12:40:00,51.1,51.1,51.06,51.07,20422.0,35.2936,35.2936,35.2659,35.2728,20422.0
2016-08-30 12:45:00,51.06,51.08,51.04,51.06,22276.0,35.2659,35.2798,35.2521,35.2659,22276.0
2016-08-30 12:50:00,51.07,51.07,51.01,51.05,26600.0,35.2728,35.2728,35.2314,35.259,26600.0
2016-08-30 12:55:00,51.05,51.05,51.02,51.04,12244.0,35.259,35.259,35.2383,35.2521,12244.0
2016-08-30 13:00:00,51.04,51.07,51.01,51.07,22491.0,35.2521,35.2728,35.2314,35.2728,22491.0
2016-08-30 13:05:00,51.07,51.14,51.06,51.13,55465.0,35.2728,35.3212,35.2659,35.3143,55465.0
2016-08-30 13:10:00,51.12,51.16,51.11,51.14,25819.0,35.3074,35.335,35.3005,35.3212,25819.0
2016-08-30 13:15:00,51.14,51.15,51.1,51.12,52230.0,35.3212,35.3281,35.2936,35.3074,52230.0
2016-08-30 13:20:00,51.13,51.16,51.12,51.14,32335.0,35.3143,35.335,35.3074,35.3212,32335.0
2016-08-30 13:25:00,51.15,51.17,51.14,51.15,59210.0,35.3281,35.3419,35.3212,35.3281,59210.0
2016-08-30 13:30:00,51.16,51.16,51.14,51.15,53250.0,35.335,35.335,35.3212,35.3281,53250.0
2016-08-30 13:35:00,51.15,51.17,51.14,51.16,32889.0,35.3281,35.3419,35.3212,35.335,32889.0
2016-08-30 13:40:00,51.17,51.17,51.15,51.16,32732.0,35.3419,35.3419,35.3281,35.335,32732.0
2016-08-30 13:45:00,51.16,51.2,51.15,51.19,30413.0,35.335,35.3626,35.3281,35.3557,30413.0
2016-08-30 13:50:00,51.2,51.2,51.16,51.17,47956.0,35.3626,35.3626,35.335,35.3419,47956.0
2016-08-30 13:55:00,51.16,51.17,51.12,51.13,61500.0,35.335,35.3419,35.3074,35.3143,61500.0
2016-08-30 14:00:00,51.13,51.14,51.09,51.1,45669.0,35.3143,35.3212,35.2867,35.2936,45669.0
2016-08-30 14:05:00,51.09,51.1,51.06,51.07,37028.0,35.2867,35.2936,35.2659,35.2728,37028.0
2016-08-30 14:10:00,51.07,51.08,51.05,51.05,65640.0,35.2728,35.2798,35.259,35.259,65640.0
2016-08-30 14:15:00,51.05,51.09,51.04,51.07,46713.0,35.259,35.2867,35.2521,35.2728,46713.0
2016-08-30 14:20:00,51.07,51.09,51.05,51.07,57900.0,35.2728,35.2867,35.259,35.2728,57900.0
2016-08-30 14:25:00,51.07,51.08,51.04,51.05,23225.0,35.2728,35.2798,35.2521,35.259,23225.0
2016-08-30 14:30:00,51.06,51.06,51.03,51.05,33462.0,35.2659,35.2659,35.2452,35.259,33462.0
2016-08-30 14:35:00,51.04,51.05,50.99,50.99,132255.0,35.2521,35.259,35.2176,35.2176,132255.0
2016-08-30 14:40:00,50.99,51.0,50.95,50.96,98836.0,35.2176,35.2245,35.19,35.1969,98836.0
2016-08-30 14:45:00,50.96,50.98,50.95,50.98,28171.0,35.1969,35.2107,35.19,35.2107,28171.0
2016-08-30 14:50:00,50.99,51.02,50.98,51.0,88968.0,35.2176,35.2383,35.2107,35.2245,88968.0
2016-08-30 14:55:00,51.01,51.02,50.98,50.99,48772.0,35.2314,35.2383,35.2107,35.2176,48772.0
2016-08-30 15:00:00,50.99,51.03,50.99,51.01,93926.0,35.2176,35.2452,35.2176,35.2314,93926.0
2016-08-30 15:05:00,51.01,51.03,50.98,50.98,90586.0,35.2314,35.2452,35.2107,35.2107,90586.0
2016-08-30 15:10:00,50.98,50.99,50.95,50.95,64027.0,35.2107,35.2176,35.19,35.19,64027.0
2016-08-30 15:15:00,50.96,51.0,50.94,51.0,79055.0,35.1969,35.2245,35.1831,35.2245,79055.0
2016-08-30 15:20:00,51.0,51.01,50.97,51.01,69018.0,35.2245,35.2314,35.2038,35.2314,69018.0
2016-08-30 15:25:00,51.01,51.08,51.0,51.05,60552.0,35.2314,35.2798,35.2245,35.259,60552.0
2016-08-30 15:30:00,51.06,51.06,51.04,51.04,58529.0,35.2659,35.2659,35.2521,35.2521,58529.0
2016-08-30 15:35:00,51.05,51.11,51.04,51.11,52202.0,35.259,35.3005,35.2521,35.3005,52202.0
2016-08-30 15:40:00,51.11,51.11,51.04,51.05,140932.0,35.3005,35.3005,35.2521,35.259,140932.0
2016-08-30 15:45:00,51.04,51.05,51.0,51.03,157380.0,35.2521,35.259,35.2245,35.2452,157380.0
2016-08-30 15:50:00,51.03,51.04,51.0,51.01,206168.0,35.2452,35.2521,35.2245,35.2314,206168.0
2016-08-30 15:55:00,51.01,51.02,50.96,50.96,292434.0,35.2314,35.2383,35.1969,35.1969,292434.0
2016-08-31 09:30:00,50.96,51.15,50.91,51.05,108145.0,35.1969,35.3281,35.1623,35.259,108145.0
2016-08-31 09:35:00,51.05,51.05,50.84,50.92,80971.0,35.259,35.259,35.114,35.1692,80971.0
2016-08-31 09:40:00,50.93,50.99,50.89,50.96,31440.0,35.1762,35.2176,35.1485,35.1969,31440.0
2016-08-31 09:45:00,50.96,51.07,50.96,50.99,70589.0,35.1969,35.2728,35.1969,35.2176,70589.0
2016-08-31 09:50:00,50.98,51.06,50.96,51.06,62248.0,35.2107,35.2659,35.1969,35.2659,62248.0
2016-08-31 09:55:00,51.06,51.11,51.05,51.08,29496.0,35.2659,35.3005,35.259,35.2798,29496.0
2016-08-31 10:00:00,51.07,51.19,51.07,51.18,52473.0,35.2728,35.3557,35.2728,35.3488,52473.0
2016-08-31 10:05:00,51.19,51.19,51.06,51.07,85799.0,35.3557,35.3557,35.2659,35.2728,85799.0
2016-08-31 10:10:00,51.08,51.12,51.05,51.07,42167.0,35.2798,35.3074,35.259,35.2728,42167.0
2016-08-31 10:15:00,51.06,51.11,51.03,51.1,60288.0,35.2659,35.3005,35.2452,35.2936,60288.0
2016-08-31 10:20:00,51.1,51.14,51.07,51.11,107642.0,35.2936,35.3212,35.2728,35.3005,107642.0
2016-08-31 10:25:00,51.1,51.13,51.05,51.07,41522.0,35.2936,35.3143,35.259,35.2728,41522.0
2016-08-31 10:30:00,51.06,51.14,51.01,51.07,123902.0,35.2659,35.3212,35.2314,35.2728,123902.0
2016-08-31 10:35:00,51.07,51.15,51.06,51.15,81562.0,35.2728,35.3281,35.2659,35.3281,81562.0
2016-08-31 10:40:00,51.15,51.19,51.13,51.15,63123.0,35.3281,35.3557,35.3143,35.3281,63123.0
2016-08-31 10:45:00,51.14,51.15,51.09,51.15,58671.0,35.3212,35.3281,35.2867,35.3281,58671.0
2016-08-31 10:50:00,51.15,51.16,51.12,51.15,43227.0,35.3281,35.335,35.3074,35.3281,43227.0
2016-08-31 10:55:00,51.14,51.15,51.03,51.04,109810.0,35.3212,35.3281,35.2452,35.2521,109810.0
2016-08-31 11:00:00,51.04,51.11,51.03,51.11,56362.0,35.2521,35.3005,35.2452,35.3005,56362.0
2016-08-31 11:05:00,51.11,51.16,51.1,51.15,44628.0,35.3005,35.335,35.2936,35.3281,44628.0
2016-08-31 11:10:00,51.15,51.15,51.04,51.07,90867.0,35.3281,35.3281,35.2521,35.2728,90867.0
2016-08-31 11:15:00,51.06,51.1,51.01,51.03,36523.0,35.2659,35.2936,35.2314,35.2452,36523.0
2016-08-31 11:20:00,51.03,51.06,51.01,51.02,39300.0,35.2452,35.2659,35.2314,35.2383,39300.0
2016-08-31 11:25:00,51.01,51.03,50.99,51.0,76270.0,35.2314,35.2452,35.2176,35.2245,76270.0
2016-08-31 11:30:00,51.0,51.01,50.94,50.95,94343.0,35.2245,35.2314,35.1831,35.19,94343.0
2016-08-31 11:35:00,50.94,51.0,50.93,51.0,24030.0,35.1831,35.2245,35.1762,35.2245,24030.0
2016-08-31 11:40:00,50.99,51.05,50.97,51.03,20735.0,35.2176,35.259,35.2038,35.2452,20735.0
2016-08-31 11:45:00,51.04,51.11,51.04,51.09,25491.0,35.2521,35.3005,35.2521,35.2867,25491.0
2016-08-31 11:50:00,51.09,51.15,51.09,51.15,49167.0,35.2867,35.3281,35.2867,35.3281,49167.0
2016-08-31 11:55:00,51.15,51.17,51.12,51.13,67101.0,35.3281,35.3419,35.3074,35.3143,67101.0
2016-08-31 12:00:00,51.13,51.14,51.08,51.11,23817.0,35.3143,35.3212,35.2798,35.3005,23817.0
2016-08-31 12:05:00,51.1,51.14,51.1,51.11,20719.0,35.2936,35.3212,35.2936,35.3005,20719.0
2016-08-31 12:10:00,51.11,51.15,51.09,51.13,60194.0,35.3005,35.3281,35.2867,35.3143,60194.0
2016-08-31 12:15:00,51.13,51.14,51.07,51.07,31088.0,35.3143,35.3212,35.2728,35.2728,31088.0
2016-08-31 12:20:00,51.07,51.09,51.05,51.09,18953.0,35.2728,35.2867,35.259,35.2867,18953.0
2016-08-31 12:25:00,51.09,51.1,51.06,51.09,25335.0,35.2867,35.2936,35.2659,35.2867,25335.0
2016-08-31 12:30:00,51.09,51.09,51.03,51.09,26123.0,35.2867,35.2867,35.2452,35.2867,26123.0
2016-08-31 12:35:00,51.08,51.12,51.08,51.09,41696.0,35.2798,35.3074,35.2798,35.2867,41696.0
2016-08-31 12:40:00,51.08,51.12,51.08,51.11,19979.0,35.2798,35.3074,35.2798,35.3005,19979.0
2016-08-31 12:45:00,51.11,51.13,51.09,51.11,21199.0,35.3005,35.3143,35.2867,35.3005,21199.0
2016-08-31 12:50:00,51.1,51.12,51.05,51.08,21161.0,35.2936,35.3074,35.259,35.2798,21161.0
2016-08-31 12:55:00,51.08,51.1,51.06,51.1,20670.0,35.2798,35.2936,35.2659,35.2936,20670.0
2016-08-31 13:00:00,51.1,51.11,51.08,51.1,30407.0,35.2936,35.3005,35.2798,35.2936,30407.0
2016-08-31 13:05:00,51.1,51.15,51.09,51.09,33589.0,35.2936,35.3281,35.2867,35.2867,33589.0
2016-08-31 13:10:00,51.1,51.1,51.07,51.09,29765.0,35.2936,35.2936,35.2728,35.2867,29765.0
2016-08-31 13:15:00,51.09,51.1,51.05,51.08,32138.0,35.2867,35.2936,35.259,35.2798,32138.0
2016-08-31 13:20:00,51.09,51.12,51.08,51.1,18572.0,35.2867,35.3074,35.2798,35.2936,18572.0
2016-08-31 13:25:00,51.11,51.12,51.08,51.11,24599.0,35.3005,35.3074,35.2798,35.3005,24599.0
2016-08-31 13:30:00,51.1,51.11,51.07,51.08,18678.0,35.2936,35.3005,35.2728,35.2798,18678.0
2016-08-31 13:35:00,51.08,51.08,51.05,51.07,17096.0,35.2798,35.2798,35.259,35.2728,17096.0
2016-08-31 13:40:00,51.07,51.11,51.06,51.1,24521.0,35.2728,35.3005,35.2659,35.2936,24521.0
2016-08-31 13:45:00,51.1,51.11,51.08,51.09,12224.0,35.2936,35.3005,35.2798,35.2867,12224.0
2016-08-31 13:50:00,51.09,51.12,51.08,51.11,27373.0,35.2867,35.3074,35.2798,35.3005,27373.0
2016-08-31 13:55:00,51.12,51.14,51.11,51.14,16454.0,35.3074,35.3212,35.3005,35.3212,16454.0
2016-08-31 14:00:00,51.14,51.19,51.13,51.19,18622.0,35.3212,35.3557,35.3143,35.3557,18622.0
2016-08-31 14:05:00,51.19,51.21,51.16,51.16,47634.0,35.3557,35.3695,35.335,35.335,47634.0
2016-08-31 14:10:00,51.16,51.18,51.14,51.16,25483.0,35.335,35.3488,35.3212,35.335,25483.0
2016-08-31 14:15:00,51.16,51.17,51.14,51.17,21344.0,35.335,35.3419,35.3212,35.3419,21344.0
2016-08-31 14:20:00,51.16,51.17,51.16,51.17,19974.0,35.335,35.3419,35.335,35.3419,19974.0
2016-08-31 14:25:00,51.16,51.19,51.16,51.18,28499.0,35.335,35.3557,35.335,35.3488,28499.0
2016-08-31 14:30:00,51.18,51.19,51.17,51.19,24976.0,35.3488,35.3557,35.3419,35.3557,24976.0
2016-08-31 14:35:00,51.19,51.2,51.14,51.15,33463.0,35.3557,35.3626,35.3212,35.3281,33463.0
2016-08-31 14:40:00,51.14,51.15,51.11,51.12,22637.0,35.3212,35.3281,35.3005,35.3074,22637.0
2016-08-31 14:45:00,51.12,51.12,51.09,51.12,29926.0,35.3074,35.3074,35.2867,35.3074,29926.0
2016-08-31 14:50:00,51.12,51.15,51.11,51.15,24141.0,35.3074,35.3281,35.3005,35.3281,24141.0
2016-08-31 14:55:00,51.15,51.16,51.13,51.14,27563.0,35.3281,35.335,35.3143,35.3212,27563.0
2016-08-31 15:00:00,51.14,51.14,51.13,51.14,12734.0,35.3212,35.3212,35.3143,35.3212,12734.0
2016-08-31 15:05:00,51.14,51.16,51.12,51.16,51542.0,35.3212,35.335,35.3074,35.335,51542.0
2016-08-31 15:10:00,51.16,51.21,51.15,51.2,32187.0,35.335,35.3695,35.3281,35.3626,32187.0
2016-08-31 15:15:00,51.2,51.23,51.2,51.23,31987.0,35.3626,35.3834,35.3626,35.3834,31987.0
2016-08-31 15:20:00,51.23,51.28,51.21,51.28,49166.0,35.3834,35.4179,35.3695,35.4179,49166.0
2016-08-31 15:25:00,51.28,51.32,51.27,51.3,66157.0,35.4179,35.4455,35.411,35.4317,66157.0
2016-08-31 15:30:00,51.3,51.3,51.25,51.26,63631.0,35.4317,35.4317,35.3972,35.4041,63631.0
2016-08-31 15:35:00,51.26,51.31,51.26,51.31,79811.0,35.4041,35.4386,35.4041,35.4386,79811.0
2016-08-31 15:40:00,51.31,51.35,51.3,51.33,89689.0,35.4386,35.4662,35.4317,35.4524,89689.0
2016-08-31 15:45:00,51.34,51.36,51.32,51.32,119812.0,35.4593,35.4731,35.4455,35.4455,119812.0
2016-08-31 15:50:00,51.32,51.33,51.3,51.3,77708.0,35.4455,35.4524,35.4317,35.4317,77708.0
2016-08-31 15:55:00,51.3,51.35,51.29,51.33,204495.0,35.4317,35.4662,35.4248,35.4524,204495.0
2016-09-01 09:30:00,51.24,51.35,51.18,51.32,95592.0,35.3903,35.4662,35.3488,35.4455,95592.0
2016-09-01 09:35:00,51.31,51.32,51.25,51.25,52457.0,35.4386,35.4455,35.3972,35.3972,52457.0
2016-09-01 09:40:00,51.25,51.26,51.16,51.16,51039.0,35.3972,35.4041,35.335,35.335,51039.0
2016-09-01 09:45:00,51.15,51.18,51.09,51.09,40191.0,35.3281,35.3488,35.2867,35.2867,40191.0
2016-09-01 09:50:00,51.1,51.11,51.01,51.07,50981.0,35.2936,35.3005,35.2314,35.2728,50981.0
2016-09-01 09:55:00,51.07,51.07,51.01,51.07,38608.0,35.2728,35.2728,35.2314,35.2728,38608.0
2016-09-01 10:00:00,51.07,51.22,51.03,51.19,43549.0,35.2728,35.3764,35.2452,35.3557,43549.0
2016-09-01 10:05:00,51.18,51.35,51.17,51.33,62902.0,35.3488,35.4662,35.3419,35.4524,62902.0
2016-09-01 10:10:00,51.33,51.37,51.29,51.32,35611.0,35.4524,35.4801,35.4248,35.4455,35611.0
2016-09-01 10:15:00,51.33,51.34,51.27,51.28,40039.0,35.4524,35.4593,35.411,35.4179,40039.0
2016-09-01 10:20:00,51.28,51.31,51.17,51.17,42995.0,35.4179,35.4386,35.3419,35.3419,42995.0
2016-09-01 10:25:00,51.17,51.24,51.16,51.16,30804.0,35.3419,35.3903,35.335,35.335,30804.0
2016-09-01 10:30:00,51.17,51.18,51.07,51.07,36285.0,35.3419,35.3488,35.2728,35.2728,36285.0
2016-09-01 10:35:00,51.07,51.1,51.05,51.09,25597.0,35.2728,35.2936,35.259,35.2867,25597.0
2016-09-01 10:40:00,51.1,51.1,51.05,51.06,18073.0,35.2936,35.2936,35.259,35.2659,18073.0
2016-09-01 10:45:00,51.07,51.14,51.07,51.12,28202.0,35.2728,35.3212,35.2728,35.3074,28202.0
2016-09-01 10:50:00,51.11,51.13,51.06,51.07,24428.0,35.3005,35.3143,35.2659,35.2728,24428.0
2016-09-01 10:55:00,51.07,51.11,51.04,51.08,43439.0,35.2728,35.3005,35.2521,35.2798,43439.0
2016-09-01 11:00:00,51.08,51.15,51.06,51.13,46346.0,35.2798,35.3281,35.2659,35.3143,46346.0
2016-09-01 11:05:00,51.14,51.15,51.1,51.13,29180.0,35.3212,35.3281,35.2936,35.3143,29180.0
2016-09-01 11:10:00,51.12,51.14,51.09,51.11,33200.0,35.3074,35.3212,35.2867,35.3005,33200.0
2016-09-01 11:15:00,51.11,51.14,51.11,51.12,41690.0,35.3005,35.3212,35.3005,35.3074,41690.0
2016-09-01 11:20:00,51.12,51.13,51.07,51.1,74683.0,35.3074,35.3143,35.2728,35.2936,74683.0
2016-09-01 11:25:00,51.11,51.11,51.04,51.08,69918.0,35.3005,35.3005,35.2521,35.2798,69918.0
2016-09-01 11:30:00,51.07,51.08,51.03,51.05,35716.0,35.2728,35.2798,35.2452,35.259,35716.0
2016-09-01 11:35:00,51.05,51.07,51.04,51.06,43322.0,35.259,35.2728,35.2521,35.2659,43322.0
2016-09-01 11:40:00,51.07,51.08,51.06,51.07,30448.0,35.2728,35.2798,35.2659,35.2728,30448.0
2016-09-01 11:45:00,51.06,51.07,51.04,51.07,24944.0,35.2659,35.2728,35.2521,35.2728,24944.0
2016-09-01 11:50:00,51.06,51.07,51.03,51.05,28623.0,35.2659,35.2728,35.2452,35.259,28623.0
2016-09-01 11:55:00,51.06,51.08,51.04,51.08,31858.0,35.2659,35.2798,35.2521,35.2798,31858.0
2016-09-01 12:00:00,51.08,51.1,51.05,51.06,26715.0,35.2798,35.2936,35.259,35.2659,26715.0
2016-09-01 12:05:00,51.06,51.1,51.04,51.08,53896.0,35.2659,35.2936,35.2521,35.2798,53896.0
2016-09-01 12:10:00,51.08,51.1,51.07,51.08,19548.0,35.2798,35.2936,35.2728,35.2798,19548.0
2016-09-01 12:15:00,51.08,51.1,51.04,51.05,27989.0,35.2798,35.2936,35.2521,35.259,27989.0
2016-09-01 12:20:00,51.05,51.1,51.04,51.1,30491.0,35.259,35.2936,35.2521,35.2936,30491.0
2016-09-01 12:25:00,51.11,51.12,51.08,51.11,17722.0,35.3005,35.3074,35.2798,35.3005,17722.0
2016-09-01 12:30:00,51.1,51.17,51.1,51.17,24764.0,35.2936,35.3419,35.2936,35.3419,24764.0
2016-09-01 12:35:00,51.16,51.18,51.15,51.15,21757.0,35.335,35.3488,35.3281,35.3281,21757.0
2016-09-01 12:40:00,51.16,51.16,51.12,51.12,11929.0,35.335,35.335,35.3074,35.3074,11929.0
2016-09-01 12:45:00,51.12,51.14,51.11,51.12,18039.0,35.3074,35.3212,35.3005,35.3074,18039.0
2016-09-01 12:50:00,51.13,51.15,51.12,51.14,12067.0,35.3143,35.3281,35.3074,35.3212,12067.0
2016-09-01 12:55:00,51.15,51.15,51.1,51.1,25470.0,35.3281,35.3281,35.2936,35.2936,25470.0
2016-09-01 13:00:00,51.1,51.14,51.1,51.11,33328.0,35.2936,35.3212,35.2936,35.3005,33328.0
2016-09-01 13:05:00,51.11,51.13,51.11,51.12,22289.0,35.3005,35.3143,35.3005,35.3074,22289.0
2016-09-01 13:10:00,51.12,51.12,51.1,51.1,22944.0,35.3074,35.3074,35.2936,35.2936,22944.0
2016-09-01 13:15:00,51.1,51.11,51.06,51.07,18893.0,35.2936,35.3005,35.2659,35.2728,18893.0
2016-09-01 13:20:00,51.07,51.09,51.06,51.07,28519.0,35.2728,35.2867,35.2659,35.2728,28519.0
2016-09-01 13:25:00,51.08,51.11,51.06,51.11,19588.0,35.2798,35.3005,35.2659,35.3005,19588.0
2016-09-01 13:30:00,51.11,51.13,51.1,51.13,17011.0,35.3005,35.3143,35.2936,35.3143,17011.0
2016-09-01 13:35:00,51.12,51.14,51.11,51.12,18533.0,35.3074,35.3212,35.3005,35.3074,18533.0
2016-09-01 13:40:00,51.11,51.13,51.11,51.13,20780.0,35.3005,35.3143,35.3005,35.3143,20780.0
2016-09-01 13:45:00,51.12,51.14,51.12,51.13,20449.0,35.3074,35.3212,35.3074,35.3143,20449.0
2016-09-01 13:50:00,51.13,51.16,51.13,51.15,26087.0,35.3143,35.335,35.3143,35.3281,26087.0
2016-09-01 13:55:00,51.15,51.17,51.13,51.17,27126.0,35.3281,35.3419,35.3143,35.3419,27126.0
2016-09-01 14:00:00,51.17,51.17,51.14,51.16,34424.0,35.3419,35.3419,35.3212,35.335,34424.0
2016-09-01 14:05:00,51.17,51.17,51.15,51.15,14230.0,35.3419,35.3419,35.3281,35.3281,14230.0
2016-09-01 14:10:00,51.16,51.16,51.14,51.15,23197.0,35.335,35.335,35.3212,35.3281,23197.0
2016-09-01 14:15:00,51.15,51.16,51.13,51.16,20936.0,35.3281,35.335,35.3143,35.335,20936.0
2016-09-01 14:20:00,51.16,51.16,51.14,51.14,44644.0,35.335,35.335,35.3212,35.3212,44644.0
2016-09-01 14:25:00,51.14,51.21,51.14,51.21,19259.0,35.3212,35.3695,35.3212,35.3695,19259.0
2016-09-01 14:30:00,51.21,51.24,51.2,51.22,22904.0,35.3695,35.3903,35.3626,35.3764,22904.0
2016-09-01 14:35:00,51.23,51.23,51.18,51.21,28602.0,35.3834,35.3834,35.3488,35.3695,28602.0
2016-09-01 14:40:00,51.2,51.22,51.2,51.21,15833.0,35.3626,35.3764,35.3626,35.3695,15833.0
2016-09-01 14:45:00,51.21,51.27,51.2,51.23,36124.0,35.3695,35.411,35.3626,35.3834,36124.0
2016-09-01 14:50:00,51.22,51.25,51.2,51.23,21009.0,35.3764,35.3972,35.3626,35.3834,21009.0
2016-09-01 14:55:00,51.22,51.25,51.21,51.23,26179.0,35.3764,35.3972,35.3695,35.3834,26179.0
2016-09-01 15:00:00,51.22,51.24,51.2,51.2,34438.0,35.3764,35.3903,35.3626,35.3626,34438.0
2016-09-01 15:05:00,51.21,51.22,51.19,51.22,34987.0,35.3695,35.3764,35.3557,35.3764,34987.0
2016-09-01 15:10:00,51.21,51.23,51.2,51.21,41603.0,35.3695,35.3834,35.3626,35.3695,41603.0
2016-09-01 15:15:00,51.21,51.22,51.2,51.22,21308.0,35.3695,35.3764,35.3626,35.3764,21308.0
2016-09-01 15:20:00,51.22,51.26,51.21,51.24,46478.0,35.3764,35.4041,35.3695,35.3903,46478.0
2016-09-01 15:25:00,51.24,51.25,51.2,51.21,48471.0,35.3903,35.3972,35.3626,35.3695,48471.0
2016-09-01 15:30:00,51.21,51.21,51.16,51.16,61516.0,35.3695,35.3695,35.335,35.335,61516.0
2016-09-01 15:35:00,51.16,51.18,51.09,51.11,65817.0,35.335,35.3488,35.2867,35.3005,65817.0
2016-09-01 15:40:00,51.11,51.14,51.1,51.14,71607.0,35.3005,35.3212,35.2936,35.3212,71607.0
2016-09-01 15:45:00,51.14,51.18,51.14,51.16,78902.0,35.3212,35.3488,35.3212,35.335,78902.0
2016-09-01 15:50:00,51.16,51.19,51.14,51.18,92505.0,35.335,35.3557,35.3212,35.3488,92505.0
2016-09-01 15:55:00,51.18,51.2,51.13,51.14,208842.0,35.3488,35.3626,35.3143,35.3212,208842.0
2016-09-02 09:30:00,51.2,51.6,51.15,51.59,151717.0,35.3626,35.6389,35.3281,35.632,151717.0
2016-09-02 09:35:00,51.61,51.78,51.55,51.75,64393.0,35.6458,35.7632,35.6044,35.7425,64393.0
2016-09-02 09:40:00,51.74,51.8,51.68,51.78,148519.0,35.7356,35.777,35.6942,35.7632,148519.0
2016-09-02 09:45:00,51.79,51.85,51.77,51.78,53839.0,35.7701,35.8116,35.7563,35.7632,53839.0
2016-09-02 09:50:00,51.77,51.79,51.69,51.76,56660.0,35.7563,35.7701,35.7011,35.7494,56660.0
2016-09-02 09:55:00,51.76,51.76,51.69,51.7,27351.0,35.7494,35.7494,35.7011,35.708,27351.0
2016-09-02 10:00:00,51.69,51.69,51.59,51.6,70082.0,35.7011,35.7011,35.632,35.6389,70082.0
2016-09-02 10:05:00,51.6,51.63,51.55,51.57,108020.0,35.6389,35.6596,35.6044,35.6182,108020.0
2016-09-02 10:10:00,51.57,51.57,51.43,51.46,67894.0,35.6182,35.6182,35.5215,35.5422,67894.0
2016-09-02 10:15:00,51.45,51.51,51.41,51.5,54010.0,35.5353,35.5767,35.5077,35.5698,54010.0
2016-09-02 10:20:00,51.5,51.52,51.43,51.5,48961.0,35.5698,35.5837,35.5215,35.5698,48961.0
2016-09-02 10:25:00,51.5,51.51,51.43,51.47,107936.0,35.5698,35.5767,35.5215,35.5491,107936.0
2016-09-02 10:30:00,51.47,51.5,51.35,51.36,80075.0,35.5491,35.5698,35.4662,35.4731,80075.0
2016-09-02 10:35:00,51.36,51.39,51.35,51.38,27383.0,35.4731,35.4939,35.4662,35.487,27383.0
2016-09-02 10:40:00,51.38,51.39,51.3,51.3,45634.0,35.487,35.4939,35.4317,35.4317,45634.0
2016-09-02 10:45:00,51.31,51.31,51.26,51.28,48621.0,35.4386,35.4386,35.4041,35.4179,48621.0
2016-09-02 10:50:00,51.28,51.36,51.28,51.35,41869.0,35.4179,35.4731,35.4179,35.4662,41869.0
2016-09-02 10:55:00,51.34,51.35,51.28,51.3,23608.0,35.4593,35.4662,35.4179,35.4317,23608.0
2016-09-02 11:00:00,51.31,51.42,51.31,51.39,30488.0,35.4386,35.5146,35.4386,35.4939,30488.0
2016-09-02 11:05:00,51.4,51.46,51.4,51.46,36207.0,35.5008,35.5422,35.5008,35.5422,36207.0
2016-09-02 11:10:00,51.45,51.48,51.42,51.48,57153.0,35.5353,35.556,35.5146,35.556,57153.0
2016-09-02 11:15:00,51.47,51.51,51.46,51.48,50743.0,35.5491,35.5767,35.5422,35.556,50743.0
2016-09-02 11:20:00,51.47,51.48,51.4,51.43,32731.0,35.5491,35.556,35.5008,35.5215,32731.0
2016-09-02 11:25:00,51.42,51.44,51.41,51.43,17669.0,35.5146,35.5284,35.5077,35.5215,17669.0
2016-09-02 11:30:00,51.42,51.43,51.36,51.4,42484.0,35.5146,35.5215,35.4731,35.5008,42484.0
2016-09-02 11:35:00,51.4,51.4,51.35,51.36,22008.0,35.5008,35.5008,35.4662,35.4731,22008.0
2016-09-02 11:40:00,51.36,51.37,51.31,51.32,21606.0,35.4731,35.4801,35.4386,35.4455,21606.0
2016-09-02 11:45:00,51.32,51.35,51.31,51.34,17585.0,35.4455,35.4662,35.4386,35.4593,17585.0
2016-09-02 11:50:00,51.34,51.38,51.34,51.35,15672.0,35.4593,35.487,35.4593,35.4662,15672.0
2016-09-02 11:55:00,51.35,51.37,51.34,51.35,18168.0,35.4662,35.4801,35.4593,35.4662,18168.0
2016-09-02 12:00:00,51.35,51.38,51.33,51.35,25749.0,35.4662,35.487,35.4524,35.4662,25749.0
2016-09-02 12:05:00,51.35,51.39,51.35,51.37,14537.0,35.4662,35.4939,35.4662,35.4801,14537.0
2016-09-02 12:10:00,51.37,51.4,51.37,51.4,9103.0,35.4801,35.5008,35.4801,35.5008,9103.0
2016-09-02 12:15:00,51.4,51.4,51.35,51.39,23968.0,35.5008,35.5008,35.4662,35.4939,23968.0
2016-09-02 12:20:00,51.39,51.41,51.38,51.41,8909.0,35.4939,35.5077,35.487,35.5077,8909.0
2016-09-02 12:25:00,51.41,51.43,51.4,51.43,11419.0,35.5077,35.5215,35.5008,35.5215,11419.0
2016-09-02 12:30:00,51.42,51.45,51.41,51.45,19500.0,35.5146,35.5353,35.5077,35.5353,19500.0
2016-09-02 12:35:00,51.44,51.51,51.44,51.51,22151.0,35.5284,35.5767,35.5284,35.5767,22151.0
2016-09-02 12:40:00,51.51,51.56,51.51,51.55,42478.0,35.5767,35.6113,35.5767,35.6044,42478.0
2016-09-02 12:45:00,51.55,51.58,51.54,51.58,17360.0,35.6044,35.6251,35.5975,35.6251,17360.0
2016-09-02 12:50:00,51.59,51.62,51.58,51.62,27716.0,35.632,35.6527,35.6251,35.6527,27716.0
2016-09-02 12:55:00,51.62,51.63,51.58,51.58,16329.0,35.6527,35.6596,35.6251,35.6251,16329.0
2016-09-02 13:00:00,51.59,51.64,51.58,51.64,14440.0,35.632,35.6665,35.6251,35.6665,14440.0
2016-09-02 13:05:00,51.63,51.65,51.62,51.64,21601.0,35.6596,35.6734,35.6527,35.6665,21601.0
2016-09-02 13:10:00,51.64,51.66,51.62,51.63,53648.0,35.6665,35.6803,35.6527,35.6596,53648.0
2016-09-02 13:15:00,51.63,51.63,51.61,51.61,20106.0,35.6596,35.6596,35.6458,35.6458,20106.0
2016-09-02 13:20:00,51.61,51.62,51.57,51.62,35591.0,35.6458,35.6527,35.6182,35.6527,35591.0
2016-09-02 13:25:00,51.61,51.62,51.59,51.61,21399.0,35.6458,35.6527,35.632,35.6458,21399.0
2016-09-02 13:30:00,51.6,51.61,51.55,51.55,21756.0,35.6389,35.6458,35.6044,35.6044,21756.0
2016-09-02 13:35:00,51.55,51.57,51.52,51.54,35867.0,35.6044,35.6182,35.5837,35.5975,35867.0
2016-09-02 13:40:00,51.54,51.58,51.53,51.57,19342.0,35.5975,35.6251,35.5906,35.6182,19342.0
2016-09-02 13:45:00,51.57,51.63,51.56,51.62,16181.0,35.6182,35.6596,35.6113,35.6527,16181.0
2016-09-02 13:50:00,51.61,51.66,51.6,51.66,20458.0,35.6458,35.6803,35.6389,35.6803,20458.0
2016-09-02 13:55:00,51.66,51.67,51.64,51.66,26397.0,35.6803,35.6873,35.6665,35.6803,26397.0
2016-09-02 14:00:00,51.66,51.7,51.64,51.64,18124.0,35.6803,35.708,35.6665,35.6665,18124.0
2016-09-02 14:05:00,51.64,51.66,51.62,51.64,23610.0,35.6665,35.6803,35.6527,35.6665,23610.0
2016-09-02 14:10:00,51.64,51.65,51.62,51.63,24594.0,35.6665,35.6734,35.6527,35.6596,24594.0
2016-09-02 14:15:00,51.63,51.68,51.62,51.67,22050.0,35.6596,35.6942,35.6527,35.6873,22050.0
2016-09-02 14:20:00,51.66,51.68,51.65,51.68,19067.0,35.6803,35.6942,35.6734,35.6942,19067.0
2016-09-02 14:25:00,51.68,51.69,51.65,51.67,19816.0,35.6942,35.7011,35.6734,35.6873,19816.0
2016-09-02 14:30:00,51.67,51.69,51.66,51.68,14812.0,35.6873,35.7011,35.6803,35.6942,14812.0
2016-09-02 14:35:00,51.68,51.68,51.65,51.68,22336.0,35.6942,35.6942,35.6734,35.6942,22336.0
2016-09-02 14:40:00,51.68,51.72,51.68,51.71,17543.0,35.6942,35.7218,35.6942,35.7149,17543.0
2016-09-02 14:45:00,51.71,51.71,51.68,51.71,16448.0,35.7149,35.7149,35.6942,35.7149,16448.0
2016-09-02 14:50:00,51.71,51.73,51.69,51.73,19662.0,35.7149,35.7287,35.7011,35.7287,19662.0
2016-09-02 14:55:00,51.73,51.73,51.69,51.71,19321.0,35.7287,35.7287,35.7011,35.7149,19321.0
2016-09-02 15:00:00,51.71,51.73,51.7,51.73,18062.0,35.7149,35.7287,35.708,35.7287,18062.0
2016-09-02 15:05:00,51.73,51.74,51.69,51.71,38494.0,35.7287,35.7356,35.7011,35.7149,38494.0
2016-09-02 15:10:00,51.71,51.74,51.7,51.73,30288.0,35.7149,35.7356,35.708,35.7287,30288.0
2016-09-02 15:15:00,51.73,51.75,51.7,51.74,30777.0,35.7287,35.7425,35.708,35.7356,30777.0
2016-09-02 15:20:00,51.75,51.76,51.71,51.72,31053.0,35.7425,35.7494,35.7149,35.7218,31053.0
2016-09-02 15:25:00,51.72,51.75,51.72,51.73,31058.0,35.7218,35.7425,35.7218,35.7287,31058.0
2016-09-02 15:30:00,51.73,51.78,51.71,51.77,39247.0,35.7287,35.7632,35.7149,35.7563,39247.0
2016-09-02 15:35:00,51.77,51.8,51.76,51.79,36414.0,35.7563,35.777,35.7494,35.7701,36414.0
2016-09-02 15:40:00,51.78,51.84,51.78,51.82,52094.0,35.7632,35.8047,35.7632,35.7909,52094.0
2016-09-02 15:45:00,51.82,51.82,51.72,51.72,73883.0,35.7909,35.7909,35.7218,35.7218,73883.0
2016-09-02 15:50:00,51.73,51.78,51.72,51.78,57609.0,35.7287,35.7632,35.7218,35.7632,57609.0
2016-09-02 15:55:00,51.78,51.82,51.77,51.79,208384.0,35.7632,35.7909,35.7563,35.7701,208384.0
2016-09-06 09:30:00,51.91,52.45,51.91,52.22,273254.0,35.853,36.226,35.853,36.0671,273254.0
2016-09-06 09:35:00,52.17,52.17,51.97,52.06,100743.0,36.0326,36.0326,35.8945,35.9566,100743.0
2016-09-06 09:40:00,52.04,52.04,51.88,51.91,94153.0,35.9428,35.9428,35.8323,35.853,94153.0
2016-09-06 09:45:00,51.92,52.05,51.9,51.99,66832.0,35.8599,35.9497,35.8461,35.9083,66832.0
2016-09-06 09:50:00,51.98,51.98,51.83,51.88,81268.0,35.9014,35.9014,35.7978,35.8323,81268.0
2016-09-06 09:55:00,51.89,51.98,51.89,51.9,48120.0,35.8392,35.9014,35.8392,35.8461,48120.0
2016-09-06 10:00:00,51.9,52.04,51.88,52.03,117265.0,35.8461,35.9428,35.8323,35.9359,117265.0
2016-09-06 10:05:00,52.03,52.08,51.95,52.01,107925.0,35.9359,35.9704,35.8806,35.9221,107925.0
2016-09-06 10:10:00,52.01,52.02,51.94,51.94,43564.0,35.9221,35.929,35.8737,35.8737,43564.0
2016-09-06 10:15:00,51.95,52.02,51.95,51.99,58990.0,35.8806,35.929,35.8806,35.9083,58990.0
2016-09-06 10:20:00,51.99,52.05,51.95,52.01,57779.0,35.9083,35.9497,35.8806,35.9221,57779.0
2016-09-06 10:25:00,52.01,52.07,52.0,52.04,39199.0,35.9221,35.9635,35.9152,35.9428,39199.0
2016-09-06 10:30:00,52.05,52.1,52.05,52.08,54437.0,35.9497,35.9842,35.9497,35.9704,54437.0
2016-09-06 10:35:00,52.08,52.17,52.07,52.14,46588.0,35.9704,36.0326,35.9635,36.0119,46588.0
2016-09-06 10:40:00,52.14,52.21,52.11,52.21,50548.0,36.0119,36.0602,35.9912,36.0602,50548.0
2016-09-06 10:45:00,52.2,52.21,52.15,52.16,46881.0,36.0533,36.0602,36.0188,36.0257,46881.0
2016-09-06 10:50:00,52.16,52.18,52.14,52.18,43148.0,36.0257,36.0395,36.0119,36.0395,43148.0
2016-09-06 10:55:00,52.17,52.17,52.1,52.11,51585.0,36.0326,36.0326,35.9842,35.9912,51585.0
2016-09-06 11:00:00,52.11,52.17,52.08,52.17,47563.0,35.9912,36.0326,35.9704,36.0326,47563.0
2016-09-06 11:05:00,52.16,52.17,52.08,52.09,45157.0,36.0257,36.0326,35.9704,35.9773,45157.0
2016-09-06 11:10:00,52.08,52.11,52.04,52.1,50563.0,35.9704,35.9912,35.9428,35.9842,50563.0
2016-09-06 11:15:00,52.1,52.11,52.05,52.09,54573.0,35.9842,35.9912,35.9497,35.9773,54573.0
2016-09-06 11:20:00,52.09,52.12,52.08,52.1,39268.0,35.9773,35.9981,35.9704,35.9842,39268.0
2016-09-06 11:25:00,52.1,52.11,52.06,52.09,50653.0,35.9842,35.9912,35.9566,35.9773,50653.0
2016-09-06 11:30:00,52.09,52.14,52.08,52.1,57698.0,35.9773,36.0119,35.9704,35.9842,57698.0
2016-09-06 11:35:00,52.11,52.13,52.08,52.13,38378.0,35.9912,36.005,35.9704,36.005,38378.0
2016-09-06 11:40:00,52.13,52.13,52.08,52.09,48223.0,36.005,36.005,35.9704,35.9773,48223.0
2016-09-06 11:45:00,52.1,52.17,52.09,52.15,52915.0,35.9842,36.0326,35.9773,36.0188,52915.0
2016-09-06 11:50:00,52.15,52.16,52.1,52.14,92251.0,36.0188,36.0257,35.9842,36.0119,92251.0
2016-09-06 11:55:00,52.14,52.14,52.12,52.13,26328.0,36.0119,36.0119,35.9981,36.005,26328.0
2016-09-06 12:00:00,52.13,52.17,52.1,52.11,35453.0,36.005,36.0326,35.9842,35.9912,35453.0
2016-09-06 12:05:00,52.12,52.15,52.11,52.12,46252.0,35.9981,36.0188,35.9912,35.9981,46252.0
2016-09-06 12:10:00,52.12,52.14,52.11,52.11,29509.0,35.9981,36.0119,35.9912,35.9912,29509.0
2016-09-06 12:15:00,52.1,52.12,52.09,52.11,34968.0,35.9842,35.9981,35.9773,35.9912,34968.0
2016-09-06 12:20:00,52.11,52.13,52.08,52.12,38481.0,35.9912,36.005,35.9704,35.9981,38481.0
2016-09-06 12:25:00,52.12,52.12,52.11,52.11,14502.0,35.9981,35.9981,35.9912,35.9912,14502.0
2016-09-06 12:30:00,52.11,52.14,52.07,52.14,77298.0,35.9912,36.0119,35.9635,36.0119,77298.0
2016-09-06 12:35:00,52.14,52.14,52.09,52.09,26777.0,36.0119,36.0119,35.9773,35.9773,26777.0
2016-09-06 12:40:00,52.09,52.11,52.07,52.08,54277.0,35.9773,35.9912,35.9635,35.9704,54277.0
2016-09-06 12:45:00,52.08,52.08,52.03,52.04,15102.0,35.9704,35.9704,35.9359,35.9428,15102.0
2016-09-06 12:50:00,52.04,52.05,52.01,52.02,37521.0,35.9428,35.9497,35.9221,35.929,37521.0
2016-09-06 12:55:00,52.01,52.02,52.01,52.02,13391.0,35.9221,35.929,35.9221,35.929,13391.0
2016-09-06 13:00:00,52.01,52.02,51.98,52.02,55578.0,35.9221,35.929,35.9014,35.929,55578.0
2016-09-06 13:05:00,52.02,52.04,52.0,52.02,24502.0,35.929,35.9428,35.9152,35.929,24502.0
2016-09-06 13:10:00,52.02,52.07,52.01,52.07,37865.0,35.929,35.9635,35.9221,35.9635,37865.0
2016-09-06 13:15:00,52.07,52.11,52.07,52.11,19685.0,35.9635,35.9912,35.9635,35.9912,19685.0
2016-09-06 13:20:00,52.11,52.11,52.07,52.07,21869.0,35.9912,35.9912,35.9635,35.9635,21869.0
2016-09-06 13:25:00,52.08,52.08,52.01,52.02,71716.0,35.9704,35.9704,35.9221,35.929,71716.0
2016-09-06 13:30:00,52.02,52.03,52.0,52.02,29720.0,35.929,35.9359,35.9152,35.929,29720.0
2016-09-06 13:35:00,52.03,52.04,52.01,52.04,30153.0,35.9359,35.9428,35.9221,35.9428,30153.0
2016-09-06 13:40:00,52.04,52.05,52.03,52.05,24434.0,35.9428,35.9497,35.9359,35.9497,24434.0
2016-09-06 13:45:00,52.04,52.05,52.02,52.05,31029.0,35.9428,35.9497,35.929,35.9497,31029.0
2016-09-06 13:50:00,52.05,52.07,52.03,52.07,57444.0,35.9497,35.9635,35.9359,35.9635,57444.0
2016-09-06 13:55:00,52.07,52.07,52.01,52.03,29223.0,35.9635,35.9635,35.9221,35.9359,29223.0
2016-09-06 14:00:00,52.04,52.05,52.03,52.04,24918.0,35.9428,35.9497,35.9359,35.9428,24918.0
2016-09-06 14:05:00,52.05,52.06,52.02,52.02,32738.0,35.9497,35.9566,35.929,35.929,32738.0
2016-09-06 14:10:00,52.03,52.05,52.02,52.04,31354.0,35.9359,35.9497,35.929,35.9428,31354.0
2016-09-06 14:15:00,52.04,52.06,52.03,52.05,24891.0,35.9428,35.9566,35.9359,35.9497,24891.0
2016-09-06 14:20:00,52.05,52.1,52.05,52.07,65638.0,35.9497,35.9842,35.9497,35.9635,65638.0
2016-09-06 14:25:00,52.06,52.08,52.05,52.06,18912.0,35.9566,35.9704,35.9497,35.9566,18912.0
2016-09-06 14:30:00,52.06,52.07,52.01,52.01,26447.0,35.9566,35.9635,35.9221,35.9221,26447.0
2016-09-06 14:35:00,52.02,52.05,52.01,52.04,37266.0,35.929,35.9497,35.9221,35.9428,37266.0
2016-09-06 14:40:00,52.05,52.05,51.99,51.99,27821.0,35.9497,35.9497,35.9083,35.9083,27821.0
2016-09-06 14:45:00,52.0,52.01,51.99,52.0,24513.0,35.9152,35.9221,35.9083,35.9152,24513.0
2016-09-06 14:50:00,52.0,52.02,52.0,52.02,25961.0,35.9152,35.929,35.9152,35.929,25961.0
2016-09-06 14:55:00,52.01,52.04,52.0,52.0,32612.0,35.9221,35.9428,35.9152,35.9152,32612.0
2016-09-06 15:00:00,52.01,52.02,52.0,52.0,27736.0,35.9221,35.929,35.9152,35.9152,27736.0
2016-09-06 15:05:00,52.01,52.02,52.0,52.0,31683.0,35.9221,35.929,35.9152,35.9152,31683.0
2016-09-06 15:10:00,52.01,52.01,51.97,51.97,29590.0,35.9221,35.9221,35.8945,35.8945,29590.0
2016-09-06 15:15:00,51.97,52.0,51.96,51.98,48952.0,35.8945,35.9152,35.8875,35.9014,48952.0
2016-09-06 15:20:00,51.98,52.01,51.97,52.01,45890.0,35.9014,35.9221,35.8945,35.9221,45890.0
2016-09-06 15:25:00,52.01,52.04,52.0,52.04,36952.0,35.9221,35.9428,35.9152,35.9428,36952.0
2016-09-06 15:30:00,52.04,52.04,52.02,52.03,29177.0,35.9428,35.9428,35.929,35.9359,29177.0
2016-09-06 15:35:00,52.03,52.08,52.02,52.08,64854.0,35.9359,35.9704,35.929,35.9704,64854.0
2016-09-06 15:40:00,52.08,52.13,52.08,52.12,68998.0,35.9704,36.005,35.9704,35.9981,68998.0
2016-09-06 15:45:00,52.12,52.15,52.09,52.11,116267.0,35.9981,36.0188,35.9773,35.9912,116267.0
2016-09-06 15:50:00,52.1,52.12,52.1,52.12,83421.0,35.9842,35.9981,35.9842,35.9981,83421.0
2016-09-06 15:55:00,52.12,52.13,52.1,52.12,209226.0,35.9981,36.005,35.9842,35.9981,209226.0
2016-09-07 09:30:00,52.16,52.26,52.05,52.1,83946.0,36.0257,36.0948,35.9497,35.9842,83946.0
2016-09-07 09:35:00,52.11,52.13,51.94,52.01,40762.0,35.9912,36.005,35.8737,35.9221,40762.0
2016-09-07 09:40:00,52.02,52.13,52.0,52.1,53730.0,35.929,36.005,35.9152,35.9842,53730.0
2016-09-07 09:45:00,52.11,52.13,52.04,52.09,111018.0,35.9912,36.005,35.9428,35.9773,111018.0
2016-09-07 09:50:00,52.08,52.14,52.05,52.1,65822.0,35.9704,36.0119,35.9497,35.9842,65822.0
2016-09-07 09:55:00,52.1,52.16,52.09,52.13,70600.0,35.9842,36.0257,35.9773,36.005,70600.0
2016-09-07 10:00:00,52.13,52.14,52.08,52.12,166459.0,36.005,36.0119,35.9704,35.9981,166459.0
2016-09-07 10:05:00,52.12,52.13,52.03,52.09,68588.0,35.9981,36.005,35.9359,35.9773,68588.0
2016-09-07 10:10:00,52.09,52.16,52.08,52.15,53420.0,35.9773,36.0257,35.9704,36.0188,53420.0
2016-09-07 10:15:00,52.14,52.16,52.12,52.16,43126.0,36.0119,36.0257,35.9981,36.0257,43126.0
2016-09-07 10:20:00,52.15,52.19,52.11,52.17,48216.0,36.0188,36.0464,35.9912,36.0326,48216.0
2016-09-07 10:25:00,52.16,52.19,52.14,52.18,33171.0,36.0257,36.0464,36.0119,36.0395,33171.0
2016-09-07 10:30:00,52.17,52.18,52.13,52.15,32918.0,36.0326,36.0395,36.005,36.0188,32918.0
2016-09-07 10:35:00,52.15,52.18,52.14,52.17,24729.0,36.0188,36.0395,36.0119,36.0326,24729.0
2016-09-07 10:40:00,52.17,52.21,52.17,52.19,38469.0,36.0326,36.0602,36.0326,36.0464,38469.0
2016-09-07 10:45:00,52.2,52.25,52.19,52.24,31618.0,36.0533,36.0878,36.0464,36.0809,31618.0
2016-09-07 10:50:00,52.24,52.25,52.21,52.22,23698.0,36.0809,36.0878,36.0602,36.0671,23698.0
2016-09-07 10:55:00,52.22,52.24,52.18,52.19,20073.0,36.0671,36.0809,36.0395,36.0464,20073.0
2016-09-07 11:00:00,52.19,52.19,52.15,52.16,21211.0,36.0464,36.0464,36.0188,36.0257,21211.0
2016-09-07 11:05:00,52.16,52.16,52.13,52.15,21214.0,36.0257,36.0257,36.005,36.0188,21214.0
2016-09-07 11:10:00,52.15,52.15,52.11,52.13,21287.0,36.0188,36.0188,35.9912,36.005,21287.0
2016-09-07 11:15:00,52.12,52.13,52.09,52.09,20724.0,35.9981,36.005,35.9773,35.9773,20724.0
2016-09-07 11:20:00,52.1,52.12,52.09,52.11,15567.0,35.9842,35.9981,35.9773,35.9912,15567.0
2016-09-07 11:25:00,52.11,52.16,52.1,52.16,31732.0,35.9912,36.0257,35.9842,36.0257,31732.0
2016-09-07 11:30:00,52.15,52.18,52.13,52.14,25702.0,36.0188,36.0395,36.005,36.0119,25702.0
2016-09-07 11:35:00,52.14,52.17,52.13,52.15,16657.0,36.0119,36.0326,36.005,36.0188,16657.0
2016-09-07 11:40:00,52.15,52.16,52.13,52.14,15863.0,36.0188,36.0257,36.005,36.0119,15863.0
2016-09-07 11:45:00,52.14,52.15,52.12,52.14,21399.0,36.0119,36.0188,35.9981,36.0119,21399.0
2016-09-07 11:50:00,52.14,52.2,52.14,52.2,15241.0,36.0119,36.0533,36.0119,36.0533,15241.0
2016-09-07 11:55:00,52.2,52.21,52.18,52.21,18770.0,36.0533,36.0602,36.0395,36.0602,18770.0
2016-09-07 12:00:00,52.21,52.21,52.17,52.2,31875.0,36.0602,36.0602,36.0326,36.0533,31875.0
2016-09-07 12:05:00,52.2,52.21,52.19,52.21,9098.0,36.0533,36.0602,36.0464,36.0602,9098.0
2016-09-07 12:10:00,52.2,52.21,52.18,52.19,14532.0,36.0533,36.0602,36.0395,36.0464,14532.0
2016-09-07 12:15:00,52.19,52.21,52.18,52.2,21260.0,36.0464,36.0602,36.0395,36.0533,21260.0
2016-09-07 12:20:00,52.2,52.2,52.18,52.18,11938.0,36.0533,36.0533,36.0395,36.0395,11938.0
2016-09-07 12:25:00,52.18,52.23,52.17,52.23,23495.0,36.0395,36.074,36.0326,36.074,23495.0
2016-09-07 12:30:00,52.23,52.24,52.21,52.24,14142.0,36.074,36.0809,36.0602,36.0809,14142.0
2016-09-07 12:35:00,52.24,52.25,52.23,52.25,16338.0,36.0809,36.0878,36.074,36.0878,16338.0
2016-09-07 12:40:00,52.24,52.33,52.24,52.32,30618.0,36.0809,36.1431,36.0809,36.1362,30618.0
2016-09-07 12:45:00,52.32,52.34,52.31,52.32,22546.0,36.1362,36.15,36.1293,36.1362,22546.0
2016-09-07 12:50:00,52.33,52.33,52.28,52.29,20648.0,36.1431,36.1431,36.1086,36.1155,20648.0
2016-09-07 12:55:00,52.29,52.29,52.25,52.26,12386.0,36.1155,36.1155,36.0878,36.0948,12386.0
2016-09-07 13:00:00,52.25,52.27,52.24,52.27,18490.0,36.0878,36.1017,36.0809,36.1017,18490.0
2016-09-07 13:05:00,52.27,52.3,52.26,52.3,27379.0,36.1017,36.1224,36.0948,36.1224,27379.0
2016-09-07 13:10:00,52.3,52.3,52.26,52.27,22284.0,36.1224,36.1224,36.0948,36.1017,22284.0
2016-09-07 13:15:00,52.28,52.28,52.26,52.27,21997.0,36.1086,36.1086,36.0948,36.1017,21997.0
2016-09-07 13:20:00,52.27,52.28,52.25,52.25,10777.0,36.1017,36.1086,36.0878,36.0878,10777.0
2016-09-07 13:25:00,52.26,52.26,52.2,52.21,22399.0,36.0948,36.0948,36.0533,36.0602,22399.0
2016-09-07 13:30:00,52.22,52.24,52.21,52.21,17857.0,36.0671,36.0809,36.0602,36.0602,17857.0
2016-09-07 13:35:00,52.22,52.22,52.2,52.2,14536.0,36.0671,36.0671,36.0533,36.0533,14536.0
2016-09-07 13:40:00,52.21,52.21,52.15,52.16,38805.0,36.0602,36.0602,36.0188,36.0257,38805.0
2016-09-07 13:45:00,52.16,52.19,52.15,52.16,24664.0,36.0257,36.0464,36.0188,36.0257,24664.0
2016-09-07 13:50:00,52.16,52.17,52.15,52.16,27849.0,36.0257,36.0326,36.0188,36.0257,27849.0
2016-09-07 13:55:00,52.16,52.17,52.12,52.14,14753.0,36.0257,36.0326,35.9981,36.0119,14753.0
2016-09-07 14:00:00,52.14,52.15,52.12,52.14,17256.0,36.0119,36.0188,35.9981,36.0119,17256.0
2016-09-07 14:05:00,52.15,52.16,52.13,52.14,16518.0,36.0188,36.0257,36.005,36.0119,16518.0
2016-09-07 14:10:00,52.13,52.2,52.13,52.19,26619.0,36.005,36.0533,36.005,36.0464,26619.0
2016-09-07 14:15:00,52.2,52.21,52.18,52.2,21762.0,36.0533,36.0602,36.0395,36.0533,21762.0
2016-09-07 14:20:00,52.19,52.21,52.18,52.2,23926.0,36.0464,36.0602,36.0395,36.0533,23926.0
2016-09-07 14:25:00,52.19,52.21,52.19,52.21,8142.0,36.0464,36.0602,36.0464,36.0602,8142.0
2016-09-07 14:30:00,52.21,52.22,52.18,52.18,27674.0,36.0602,36.0671,36.0395,36.0395,27674.0
2016-09-07 14:35:00,52.18,52.24,52.18,52.22,22739.0,36.0395,36.0809,36.0395,36.0671,22739.0
2016-09-07 14:40:00,52.22,52.23,52.21,52.21,13484.0,36.0671,36.074,36.0602,36.0602,13484.0
2016-09-07 14:45:00,52.21,52.24,52.2,52.24,54856.0,36.0602,36.0809,36.0533,36.0809,54856.0
2016-09-07 14:50:00,52.24,52.25,52.22,52.24,23519.0,36.0809,36.0878,36.0671,36.0809,23519.0
2016-09-07 14:55:00,52.23,52.24,52.23,52.24,9000.0,36.074,36.0809,36.074,36.0809,9000.0
2016-09-07 15:00:00,52.24,52.27,52.23,52.24,26638.0,36.0809,36.1017,36.074,36.0809,26638.0
2016-09-07 15:05:00,52.23,52.26,52.23,52.25,12719.0,36.074,36.0948,36.074,36.0878,12719.0
2016-09-07 15:10:00,52.26,52.27,52.25,52.27,13104.0,36.0948,36.1017,36.0878,36.1017,13104.0
2016-09-07 15:15:00,52.26,52.27,52.24,52.26,34821.0,36.0948,36.1017,36.0809,36.0948,34821.0
2016-09-07 15:20:00,52.27,52.27,52.25,52.26,22385.0,36.1017,36.1017,36.0878,36.0948,22385.0
2016-09-07 15:25:00,52.25,52.29,52.25,52.27,33771.0,36.0878,36.1155,36.0878,36.1017,33771.0
2016-09-07 15:30:00,52.27,52.28,52.22,52.25,35607.0,36.1017,36.1086,36.0671,36.0878,35607.0
2016-09-07 15:35:00,52.24,52.24,52.22,52.23,35771.0,36.0809,36.0809,36.0671,36.074,35771.0
2016-09-07 15:40:00,52.23,52.26,52.22,52.23,51560.0,36.074,36.0948,36.0671,36.074,51560.0
2016-09-07 15:45:00,52.23,52.28,52.22,52.24,107866.0,36.074,36.1086,36.0671,36.0809,107866.0
2016-09-07 15:50:00,52.25,52.25,52.2,52.2,54240.0,36.0878,36.0878,36.0533,36.0533,54240.0
2016-09-07 15:55:00,52.2,52.23,52.19,52.23,128267.0,36.0533,36.074,36.0464,36.074,128267.0
2016-09-08 09:30:00,52.26,52.37,52.14,52.28,179127.0,36.0948,36.1707,36.0119,36.1086,179127.0
2016-09-08 09:35:00,52.27,52.27,52.12,52.17,91326.0,36.1017,36.1017,35.9981,36.0326,91326.0
2016-09-08 09:40:00,52.17,52.27,52.17,52.26,72080.0,36.0326,36.1017,36.0326,36.0948,72080.0
2016-09-08 09:45:00,52.27,52.32,52.25,52.31,60004.0,36.1017,36.1362,36.0878,36.1293,60004.0
2016-09-08 09:50:00,52.31,52.39,52.31,52.34,58837.0,36.1293,36.1845,36.1293,36.15,58837.0
2016-09-08 09:55:00,52.33,52.41,52.29,52.32,57490.0,36.1431,36.1984,36.1155,36.1362,57490.0
2016-09-08 10:00:00,52.33,52.45,52.32,52.42,47912.0,36.1431,36.226,36.1362,36.2053,47912.0
2016-09-08 10:05:00,52.41,52.42,52.36,52.39,46518.0,36.1984,36.2053,36.1638,36.1845,46518.0
2016-09-08 10:10:00,52.39,52.47,52.37,52.46,46094.0,36.1845,36.2398,36.1707,36.2329,46094.0
2016-09-08 10:15:00,52.45,52.47,52.42,52.46,42869.0,36.226,36.2398,36.2053,36.2329,42869.0
2016-09-08 10:20:00,52.46,52.47,52.44,52.45,21073.0,36.2329,36.2398,36.2191,36.226,21073.0
2016-09-08 10:25:00,52.44,52.46,52.39,52.42,29811.0,36.2191,36.2329,36.1845,36.2053,29811.0
2016-09-08 10:30:00,52.43,52.44,52.36,52.41,34921.0,36.2122,36.2191,36.1638,36.1984,34921.0
2016-09-08 10:35:00,52.41,52.47,52.41,52.46,24697.0,36.1984,36.2398,36.1984,36.2329,24697.0
2016-09-08 10:40:00,52.45,52.49,52.44,52.48,31520.0,36.226,36.2536,36.2191,36.2467,31520.0
2016-09-08 10:45:00,52.48,52.49,52.45,52.48,21128.0,36.2467,36.2536,36.226,36.2467,21128.0
2016-09-08 10:50:00,52.47,52.48,52.43,52.46,29455.0,36.2398,36.2467,36.2122,36.2329,29455.0
2016-09-08 10:55:00,52.45,52.46,52.43,52.44,20468.0,36.226,36.2329,36.2122,36.2191,20468.0
2016-09-08 11:00:00,52.45,52.48,52.39,52.41,44497.0,36.226,36.2467,36.1845,36.1984,44497.0
2016-09-08 11:05:00,52.42,52.45,52.4,52.43,29870.0,36.2053,36.226,36.1914,36.2122,29870.0
2016-09-08 11:10:00,52.42,52.47,52.42,52.43,27900.0,36.2053,36.2398,36.2053,36.2122,27900.0
2016-09-08 11:15:00,52.43,52.43,52.34,52.35,44930.0,36.2122,36.2122,36.15,36.1569,44930.0
2016-09-08 11:20:00,52.35,52.35,52.29,52.3,23009.0,36.1569,36.1569,36.1155,36.1224,23009.0
2016-09-08 11:25:00,52.31,52.32,52.29,52.32,21879.0,36.1293,36.1362,36.1155,36.1362,21879.0
2016-09-08 11:30:00,52.32,52.32,52.26,52.28,45603.0,36.1362,36.1362,36.0948,36.1086,45603.0
2016-09-08 11:35:00,52.28,52.29,52.23,52.24,29941.0,36.1086,36.1155,36.074,36.0809,29941.0
2016-09-08 11:40:00,52.25,52.25,52.18,52.18,57621.0,36.0878,36.0878,36.0395,36.0395,57621.0
2016-09-08 11:45:00,52.18,52.22,52.17,52.21,35706.0,36.0395,36.0671,36.0326,36.0602,35706.0
2016-09-08 11:50:00,52.22,52.26,52.22,52.23,44239.0,36.0671,36.0948,36.0671,36.074,44239.0
2016-09-08 11:55:00,52.23,52.24,52.21,52.22,23485.0,36.074,36.0809,36.0602,36.0671,23485.0
2016-09-08 12:00:00,52.21,52.26,52.21,52.22,34803.0,36.0602,36.0948,36.0602,36.0671,34803.0
2016-09-08 12:05:00,52.21,52.21,52.15,52.15,33046.0,36.0602,36.0602,36.0188,36.0188,33046.0
2016-09-08 12:10:00,52.16,52.17,52.12,52.13,34504.0,36.0257,36.0326,35.9981,36.005,34504.0
2016-09-08 12:15:00,52.13,52.15,52.11,52.12,19284.0,36.005,36.0188,35.9912,35.9981,19284.0
2016-09-08 12:20:00,52.12,52.18,52.12,52.18,21027.0,35.9981,36.0395,35.9981,36.0395,21027.0
2016-09-08 12:25:00,52.18,52.19,52.14,52.15,20061.0,36.0395,36.0464,36.0119,36.0188,20061.0
2016-09-08 12:30:00,52.16,52.17,52.1,52.13,28509.0,36.0257,36.0326,35.9842,36.005,28509.0
2016-09-08 12:35:00,52.13,52.15,52.11,52.13,18694.0,36.005,36.0188,35.9912,36.005,18694.0
2016-09-08 12:40:00,52.13,52.15,52.08,52.15,29407.0,36.005,36.0188,35.9704,36.0188,29407.0
2016-09-08 12:45:00,52.15,52.2,52.15,52.18,25923.0,36.0188,36.0533,36.0188,36.0395,25923.0
2016-09-08 12:50:00,52.18,52.2,52.16,52.17,23232.0,36.0395,36.0533,36.0257,36.0326,23232.0
2016-09-08 12:55:00,52.17,52.18,52.15,52.18,13240.0,36.0326,36.0395,36.0188,36.0395,13240.0
2016-09-08 13:00:00,52.18,52.19,52.15,52.16,24861.0,36.0395,36.0464,36.0188,36.0257,24861.0
2016-09-08 13:05:00,52.16,52.19,52.14,52.19,32486.0,36.0257,36.0464,36.0119,36.0464,32486.0
2016-09-08 13:10:00,52.2,52.21,52.18,52.2,19519.0,36.0533,36.0602,36.0395,36.0533,19519.0
2016-09-08 13:15:00,52.21,52.21,52.18,52.21,43188.0,36.0602,36.0602,36.0395,36.0602,43188.0
2016-09-08 13:20:00,52.21,52.24,52.2,52.23,22420.0,36.0602,36.0809,36.0533,36.074,22420.0
2016-09-08 13:25:00,52.23,52.26,52.22,52.24,29174.0,36.074,36.0948,36.0671,36.0809,29174.0
2016-09-08 13:30:00,52.24,52.25,52.22,52.23,26341.0,36.0809,36.0878,36.0671,36.074,26341.0
2016-09-08 13:35:00,52.24,52.27,52.23,52.27,41218.0,36.0809,36.1017,36.074,36.1017,41218.0
2016-09-08 13:40:00,52.28,52.3,52.27,52.3,27376.0,36.1086,36.1224,36.1017,36.1224,27376.0
2016-09-08 13:45:00,52.3,52.32,52.28,52.32,31533.0,36.1224,36.1362,36.1086,36.1362,31533.0
2016-09-08 13:50:00,52.31,52.36,52.3,52.36,48119.0,36.1293,36.1638,36.1224,36.1638,48119.0
2016-09-08 13:55:00,52.36,52.36,52.33,52.35,31029.0,36.1638,36.1638,36.1431,36.1569,31029.0
2016-09-08 14:00:00,52.34,52.35,52.3,52.35,62061.0,36.15,36.1569,36.1224,36.1569,62061.0
2016-09-08 14:05:00,52.35,52.36,52.33,52.36,41232.0,36.1569,36.1638,36.1431,36.1638,41232.0
2016-09-08 14:10:00,52.35,52.42,52.35,52.41,54980.0,36.1569,36.2053,36.1569,36.1984,54980.0
2016-09-08 14:15:00,52.41,52.42,52.39,52.41,56769.0,36.1984,36.2053,36.1845,36.1984,56769.0
2016-09-08 14:20:00,52.41,52.45,52.41,52.45,30520.0,36.1984,36.226,36.1984,36.226,30520.0
2016-09-08 14:25:00,52.45,52.45,52.41,52.41,39926.0,36.226,36.226,36.1984,36.1984,39926.0
2016-09-08 14:30:00,52.42,52.45,52.41,52.44,21924.0,36.2053,36.226,36.1984,36.2191,21924.0
2016-09-08 14:35:00,52.45,52.45,52.41,52.41,33109.0,36.226,36.226,36.1984,36.1984,33109.0
2016-09-08 14:40:00,52.41,52.46,52.39,52.46,30000.0,36.1984,36.2329,36.1845,36.2329,30000.0
2016-09-08 14:45:00,52.46,52.47,52.42,52.46,42786.0,36.2329,36.2398,36.2053,36.2329,42786.0
2016-09-08 14:50:00,52.46,52.47,52.44,52.46,20973.0,36.2329,36.2398,36.2191,36.2329,20973.0
2016-09-08 14:55:00,52.46,52.47,52.43,52.43,50957.0,36.2329,36.2398,36.2122,36.2122,50957.0
2016-09-08 15:00:00,52.44,52.48,52.43,52.46,43926.0,36.2191,36.2467,36.2122,36.2329,43926.0
2016-09-08 15:05:00,52.46,52.46,52.41,52.41,52806.0,36.2329,36.2329,36.1984,36.1984,52806.0
2016-09-08 15:10:00,52.42,52.48,52.41,52.48,32213.0,36.2053,36.2467,36.1984,36.2467,32213.0
2016-09-08 15:15:00,52.48,52.49,52.42,52.44,58971.0,36.2467,36.2536,36.2053,36.2191,58971.0
2016-09-08 15:20:00,52.44,52.44,52.42,52.44,26836.0,36.2191,36.2191,36.2053,36.2191,26836.0
2016-09-08 15:25:00,52.44,52.44,52.42,52.43,58061.0,36.2191,36.2191,36.2053,36.2122,58061.0
2016-09-08 15:30:00,52.43,52.47,52.42,52.44,59268.0,36.2122,36.2398,36.2053,36.2191,59268.0
2016-09-08 15:35:00,52.44,52.5,52.43,52.5,79520.0,36.2191,36.2605,36.2122,36.2605,79520.0
2016-09-08 15:40:00,52.5,52.51,52.48,52.51,92266.0,36.2605,36.2674,36.2467,36.2674,92266.0
2016-09-08 15:45:00,52.5,52.51,52.45,52.45,91715.0,36.2605,36.2674,36.226,36.226,91715.0
2016-09-08 15:50:00,52.45,52.47,52.45,52.47,86478.0,36.226,36.2398,36.226,36.2398,86478.0
2016-09-08 15:55:00,52.47,52.49,52.45,52.46,289375.0,36.2398,36.2536,36.226,36.2329,289375.0
2016-09-09 09:30:00,52.08,52.17,51.7,51.7,155377.0,35.9704,36.0326,35.708,35.708,155377.0
2016-09-09 09:35:00,51.72,51.91,51.71,51.77,54204.0,35.7218,35.853,35.7149,35.7563,54204.0
2016-09-09 09:40:00,51.76,51.84,51.72,51.79,60421.0,35.7494,35.8047,35.7218,35.7701,60421.0
2016-09-09 09:45:00,51.8,51.84,51.75,51.77,71421.0,35.777,35.8047,35.7425,35.7563,71421.0
2016-09-09 09:50:00,51.78,51.8,51.66,51.66,70112.0,35.7632,35.777,35.6803,35.6803,70112.0
2016-09-09 09:55:00,51.67,51.73,51.59,51.64,69077.0,35.6873,35.7287,35.632,35.6665,69077.0
2016-09-09 10:00:00,51.63,51.66,51.56,51.59,48835.0,35.6596,35.6803,35.6113,35.632,48835.0
2016-09-09 10:05:00,51.58,51.65,51.57,51.62,55637.0,35.6251,35.6734,35.6182,35.6527,55637.0
2016-09-09 10:10:00,51.61,51.78,51.55,51.77,94935.0,35.6458,35.7632,35.6044,35.7563,94935.0
2016-09-09 10:15:00,51.77,51.77,51.66,51.7,72734.0,35.7563,35.7563,35.6803,35.708,72734.0
2016-09-09 10:20:00,51.7,51.7,51.61,51.66,51196.0,35.708,35.708,35.6458,35.6803,51196.0
2016-09-09 10:25:00,51.65,51.68,51.6,51.6,37572.0,35.6734,35.6942,35.6389,35.6389,37572.0
2016-09-09 10:30:00,51.6,51.63,51.54,51.62,51874.0,35.6389,35.6596,35.5975,35.6527,51874.0
2016-09-09 10:35:00,51.63,51.65,51.52,51.54,65708.0,35.6596,35.6734,35.5837,35.5975,65708.0
2016-09-09 10:40:00,51.54,51.57,51.5,51.52,40642.0,35.5975,35.6182,35.5698,35.5837,40642.0
2016-09-09 10:45:00,51.52,51.53,51.48,51.5,83764.0,35.5837,35.5906,35.556,35.5698,83764.0
2016-09-09 10:50:00,51.49,51.58,51.49,51.52,59564.0,35.5629,35.6251,35.5629,35.5837,59564.0
2016-09-09 10:55:00,51.52,51.59,51.5,51.59,41121.0,35.5837,35.632,35.5698,35.632,41121.0
2016-09-09 11:00:00,51.59,51.59,51.55,51.56,43653.0,35.632,35.632,35.6044,35.6113,43653.0
2016-09-09 11:05:00,51.57,51.6,51.55,51.6,38269.0,35.6182,35.6389,35.6044,35.6389,38269.0
2016-09-09 11:10:00,51.59,51.61,51.56,51.56,49287.0,35.632,35.6458,35.6113,35.6113,49287.0
2016-09-09 11:15:00,51.57,51.59,51.53,51.56,52213.0,35.6182,35.632,35.5906,35.6113,52213.0
2016-09-09 11:20:00,51.55,51.63,51.55,51.6,54741.0,35.6044,35.6596,35.6044,35.6389,54741.0
2016-09-09 11:25:00,51.6,51.74,51.6,51.74,63742.0,35.6389,35.7356,35.6389,35.7356,63742.0
2016-09-09 11:30:00,51.74,51.75,51.71,51.74,38510.0,35.7356,35.7425,35.7149,35.7356,38510.0
2016-09-09 11:35:00,51.73,51.75,51.72,51.75,47886.0,35.7287,35.7425,35.7218,35.7425,47886.0
2016-09-09 11:40:00,51.75,51.75,51.71,51.71,42707.0,35.7425,35.7425,35.7149,35.7149,42707.0
2016-09-09 11:45:00,51.72,51.74,51.65,51.71,47762.0,35.7218,35.7356,35.6734,35.7149,47762.0
2016-09-09 11:50:00,51.71,51.71,51.64,51.66,26541.0,35.7149,35.7149,35.6665,35.6803,26541.0
2016-09-09 11:55:00,51.66,51.67,51.62,51.64,22516.0,35.6803,35.6873,35.6527,35.6665,22516.0
2016-09-09 12:00:00,51.64,51.64,51.59,51.6,21962.0,35.6665,35.6665,35.632,35.6389,21962.0
2016-09-09 12:05:00,51.59,51.59,51.52,51.55,41964.0,35.632,35.632,35.5837,35.6044,41964.0
2016-09-09 12:10:00,51.55,51.56,51.52,51.54,15599.0,35.6044,35.6113,35.5837,35.5975,15599.0
2016-09-09 12:15:00,51.55,51.57,51.5,51.52,36296.0,35.6044,35.6182,35.5698,35.5837,36296.0
2016-09-09 12:20:00,51.52,51.57,51.51,51.53,24584.0,35.5837,35.6182,35.5767,35.5906,24584.0
2016-09-09 12:25:00,51.53,51.54,51.51,51.52,22792.0,35.5906,35.5975,35.5767,35.5837,22792.0
2016-09-09 12:30:00,51.52,51.53,51.49,51.5,26176.0,35.5837,35.5906,35.5629,35.5698,26176.0
2016-09-09 12:35:00,51.5,51.55,51.5,51.53,26948.0,35.5698,35.6044,35.5698,35.5906,26948.0
2016-09-09 12:40:00,51.52,51.56,51.5,51.56,16536.0,35.5837,35.6113,35.5698,35.6113,16536.0
2016-09-09 12:45:00,51.56,51.57,51.52,51.56,16061.0,35.6113,35.6182,35.5837,35.6113,16061.0
2016-09-09 12:50:00,51.55,51.58,51.53,51.54,15346.0,35.6044,35.6251,35.5906,35.5975,15346.0
2016-09-09 12:55:00,51.54,51.56,51.5,51.55,31258.0,35.5975,35.6113,35.5698,35.6044,31258.0
2016-09-09 13:00:00,51.55,51.56,51.51,51.54,26583.0,35.6044,35.6113,35.5767,35.5975,26583.0
2016-09-09 13:05:00,51.54,51.54,51.48,51.52,39119.0,35.5975,35.5975,35.556,35.5837,39119.0
2016-09-09 13:10:00,51.51,51.52,51.44,51.45,71006.0,35.5767,35.5837,35.5284,35.5353,71006.0
2016-09-09 13:15:00,51.45,51.46,51.39,51.4,64022.0,35.5353,35.5422,35.4939,35.5008,64022.0
2016-09-09 13:20:00,51.41,51.43,51.37,51.39,26295.0,35.5077,35.5215,35.4801,35.4939,26295.0
2016-09-09 13:25:00,51.39,51.42,51.36,51.42,27373.0,35.4939,35.5146,35.4731,35.5146,27373.0
2016-09-09 13:30:00,51.42,51.43,51.37,51.4,37037.0,35.5146,35.5215,35.4801,35.5008,37037.0
2016-09-09 13:35:00,51.41,51.43,51.38,51.39,22805.0,35.5077,35.5215,35.487,35.4939,22805.0
2016-09-09 13:40:00,51.38,51.41,51.32,51.35,37097.0,35.487,35.5077,35.4455,35.4662,37097.0
2016-09-09 13:45:00,51.35,51.35,51.29,51.32,30021.0,35.4662,35.4662,35.4248,35.4455,30021.0
2016-09-09 13:50:00,51.32,51.34,51.29,51.33,40889.0,35.4455,35.4593,35.4248,35.4524,40889.0
2016-09-09 13:55:00,51.33,51.38,51.32,51.37,31422.0,35.4524,35.487,35.4455,35.4801,31422.0
2016-09-09 14:00:00,51.37,51.38,51.29,51.33,48353.0,35.4801,35.487,35.4248,35.4524,48353.0
2016-09-09 14:05:00,51.33,51.35,51.31,51.33,38657.0,35.4524,35.4662,35.4386,35.4524,38657.0
2016-09-09 14:10:00,51.33,51.39,51.31,51.32,35702.0,35.4524,35.4939,35.4386,35.4455,35702.0
2016-09-09 14:15:00,51.32,51.34,51.29,51.3,32156.0,35.4455,35.4593,35.4248,35.4317,32156.0
2016-09-09 14:20:00,51.3,51.32,51.27,51.31,37021.0,35.4317,35.4455,35.411,35.4386,37021.0
2016-09-09 14:25:00,51.3,51.37,51.29,51.37,36961.0,35.4317,35.4801,35.4248,35.4801,36961.0
2016-09-09 14:30:00,51.37,51.37,51.3,51.3,42799.0,35.4801,35.4801,35.4317,35.4317,42799.0
2016-09-09 14:35:00,51.31,51.36,51.3,51.36,42685.0,35.4386,35.4731,35.4317,35.4731,42685.0
2016-09-09 14:40:00,51.36,51.36,51.26,51.27,65448.0,35.4731,35.4731,35.4041,35.411,65448.0
2016-09-09 14:45:00,51.28,51.29,51.21,51.25,108707.0,35.4179,35.4248,35.3695,35.3972,108707.0
2016-09-09 14:50:00,51.25,51.28,51.21,51.22,56914.0,35.3972,35.4179,35.3695,35.3764,56914.0
2016-09-09 14:55:00,51.23,51.28,51.22,51.24,66500.0,35.3834,35.4179,35.3764,35.3903,66500.0
2016-09-09 15:00:00,51.24,51.28,51.21,51.21,50205.0,35.3903,35.4179,35.3695,35.3695,50205.0
2016-09-09 15:05:00,51.21,51.22,51.15,51.16,91326.0,35.3695,35.3764,35.3281,35.335,91326.0
2016-09-09 15:10:00,51.16,51.18,51.1,51.14,93167.0,35.335,35.3488,35.2936,35.3212,93167.0
2016-09-09 15:15:00,51.14,51.18,51.13,51.14,80043.0,35.3212,35.3488,35.3143,35.3212,80043.0
2016-09-09 15:20:00,51.15,51.15,51.08,51.1,77273.0,35.3281,35.3281,35.2798,35.2936,77273.0
2016-09-09 15:25:00,51.11,51.18,51.1,51.13,92420.0,35.3005,35.3488,35.2936,35.3143,92420.0
2016-09-09 15:30:00,51.13,51.15,51.06,51.09,89434.0,35.3143,35.3281,35.2659,35.2867,89434.0
2016-09-09 15:35:00,51.1,51.11,51.0,51.01,124551.0,35.2936,35.3005,35.2245,35.2314,124551.0
2016-09-09 15:40:00,51.01,51.02,50.86,50.88,188254.0,35.2314,35.2383,35.1278,35.1416,188254.0
2016-09-09 15:45:00,50.87,50.9,50.82,50.88,169080.0,35.1347,35.1554,35.1002,35.1416,169080.0
2016-09-09 15:50:00,50.88,50.97,50.87,50.95,204209.0,35.1416,35.2038,35.1347,35.19,204209.0
2016-09-09 15:55:00,50.95,50.96,50.8,50.85,400892.0,35.19,35.1969,35.0864,35.1209,400892.0
2016-09-12 09:30:00,50.78,51.09,50.78,51.06,172835.0,35.0726,35.2867,35.0726,35.2659,172835.0
2016-09-12 09:35:00,51.04,51.12,50.97,51.11,92029.0,35.2521,35.3074,35.2038,35.3005,92029.0
2016-09-12 09:40:00,51.12,51.16,51.04,51.09,104760.0,35.3074,35.335,35.2521,35.2867,104760.0
2016-09-12 09:45:00,51.1,51.19,51.09,51.11,69705.0,35.2936,35.3557,35.2867,35.3005,69705.0
2016-09-12 09:50:00,51.1,51.16,51.05,51.16,86863.0,35.2936,35.335,35.259,35.335,86863.0
2016-09-12 09:55:00,51.15,51.21,51.14,51.17,70847.0,35.3281,35.3695,35.3212,35.3419,70847.0
2016-09-12 10:00:00,51.18,51.23,51.12,51.22,67685.0,35.3488,35.3834,35.3074,35.3764,67685.0
2016-09-12 10:05:00,51.22,51.26,51.21,51.26,98198.0,35.3764,35.4041,35.3695,35.4041,98198.0
2016-09-12 10:10:00,51.25,51.28,50.81,50.96,816960.0,35.3972,35.4179,35.0933,35.1969,816960.0
2016-09-12 10:15:00,50.96,51.06,50.94,51.03,130158.0,35.1969,35.2659,35.1831,35.2452,130158.0
2016-09-12 10:20:00,51.03,51.07,50.95,50.96,64100.0,35.2452,35.2728,35.19,35.1969,64100.0
2016-09-12 10:25:00,50.96,50.99,50.95,50.98,44336.0,35.1969,35.2176,35.19,35.2107,44336.0
2016-09-12 10:30:00,50.99,51.02,50.96,50.97,54378.0,35.2176,35.2383,35.1969,35.2038,54378.0
2016-09-12 10:35:00,50.98,51.02,50.95,50.98,58996.0,35.2107,35.2383,35.19,35.2107,58996.0
2016-09-12 10:40:00,50.98,51.02,50.97,50.98,45785.0,35.2107,35.2383,35.2038,35.2107,45785.0
2016-09-12 10:45:00,50.99,51.01,50.9,50.9,46001.0,35.2176,35.2314,35.1554,35.1554,46001.0
2016-09-12 10:50:00,50.91,50.91,50.87,50.87,44144.0,35.1623,35.1623,35.1347,35.1347,44144.0
2016-09-12 10:55:00,50.86,50.9,50.85,50.86,29784.0,35.1278,35.1554,35.1209,35.1278,29784.0
2016-09-12 11:00:00,50.87,50.93,50.85,50.87,35278.0,35.1347,35.1762,35.1209,35.1347,35278.0
2016-09-12 11:05:00,50.87,50.92,50.85,50.89,24843.0,35.1347,35.1692,35.1209,35.1485,24843.0
2016-09-12 11:10:00,50.88,50.91,50.83,50.88,25116.0,35.1416,35.1623,35.1071,35.1416,25116.0
2016-09-12 11:15:00,50.87,50.87,50.78,50.81,42938.0,35.1347,35.1347,35.0726,35.0933,42938.0
2016-09-12 11:20:00,50.81,50.83,50.79,50.82,56152.0,35.0933,35.1071,35.0795,35.1002,56152.0
2016-09-12 11:25:00,50.83,50.83,50.77,50.78,52087.0,35.1071,35.1071,35.0656,35.0726,52087.0
2016-09-12 11:30:00,50.79,50.9,50.78,50.89,55859.0,35.0795,35.1554,35.0726,35.1485,55859.0
2016-09-12 11:35:00,50.89,50.95,50.87,50.93,29006.0,35.1485,35.19,35.1347,35.1762,29006.0
2016-09-12 11:40:00,50.93,50.99,50.93,50.97,67160.0,35.1762,35.2176,35.1762,35.2038,67160.0
2016-09-12 11:45:00,50.97,51.03,50.96,51.02,38817.0,35.2038,35.2452,35.1969,35.2383,38817.0
2016-09-12 11:50:00,51.02,51.04,51.0,51.0,51241.0,35.2383,35.2521,35.2245,35.2245,51241.0
2016-09-12 11:55:00,51.0,51.06,51.0,51.06,35658.0,35.2245,35.2659,35.2245,35.2659,35658.0
2016-09-12 12:00:00,51.06,51.08,51.04,51.04,40617.0,35.2659,35.2798,35.2521,35.2521,40617.0
2016-09-12 12:05:00,51.05,51.09,51.03,51.09,23629.0,35.259,35.2867,35.2452,35.2867,23629.0
2016-09-12 12:10:00,51.09,51.12,51.08,51.11,28791.0,35.2867,35.3074,35.2798,35.3005,28791.0
2016-09-12 12:15:00,51.12,51.19,51.1,51.18,101801.0,35.3074,35.3557,35.2936,35.3488,101801.0
2016-09-12 12:20:00,51.18,51.22,51.17,51.21,74431.0,35.3488,35.3764,35.3419,35.3695,74431.0
2016-09-12 12:25:00,51.22,51.24,51.21,51.24,23930.0,35.3764,35.3903,35.3695,35.3903,23930.0
2016-09-12 12:30:00,51.24,51.28,51.24,51.27,59154.0,35.3903,35.4179,35.3903,35.411,59154.0
2016-09-12 12:35:00,51.27,51.31,51.27,51.3,41149.0,35.411,35.4386,35.411,35.4317,41149.0
2016-09-12 12:40:00,51.3,51.32,51.23,51.23,118422.0,35.4317,35.4455,35.3834,35.3834,118422.0
2016-09-12 12:45:00,51.24,51.28,51.24,51.27,55207.0,35.3903,35.4179,35.3903,35.411,55207.0
2016-09-12 12:50:00,51.27,51.38,51.27,51.36,51246.0,35.411,35.487,35.411,35.4731,51246.0
2016-09-12 12:55:00,51.37,51.42,51.35,51.41,134338.0,35.4801,35.5146,35.4662,35.5077,134338.0
2016-09-12 13:00:00,51.41,51.49,51.41,51.48,68838.0,35.5077,35.5629,35.5077,35.556,68838.0
2016-09-12 13:05:00,51.48,51.54,51.48,51.53,118355.0,35.556,35.5975,35.556,35.5906,118355.0
2016-09-12 13:10:00,51.54,51.57,51.52,51.56,136440.0,35.5975,35.6182,35.5837,35.6113,136440.0
2016-09-12 13:15:00,51.56,51.75,51.56,51.58,215448.0,35.6113,35.7425,35.6113,35.6251,215448.0
2016-09-12 13:20:00,51.58,51.66,51.5,51.53,103954.0,35.6251,35.6803,35.5698,35.5906,103954.0
2016-09-12 13:25:00,51.52,51.65,51.48,51.51,134475.0,35.5837,35.6734,35.556,35.5767,134475.0
2016-09-12 13:30:00,51.52,51.53,51.46,51.5,69365.0,35.5837,35.5906,35.5422,35.5698,69365.0
2016-09-12 13:35:00,51.5,51.56,51.43,51.55,95813.0,35.5698,35.6113,35.5215,35.6044,95813.0
2016-09-12 13:40:00,51.56,51.58,51.47,51.55,76060.0,35.6113,35.6251,35.5491,35.6044,76060.0
2016-09-12 13:45:00,51.56,51.71,51.55,51.71,85806.0,35.6113,35.7149,35.6044,35.7149,85806.0
2016-09-12 13:50:00,51.7,51.72,51.67,51.72,126091.0,35.708,35.7218,35.6873,35.7218,126091.0
2016-09-12 13:55:00,51.72,51.78,51.68,51.77,90462.0,35.7218,35.7632,35.6942,35.7563,90462.0
2016-09-12 14:00:00,51.77,51.86,51.75,51.84,122380.0,35.7563,35.8185,35.7425,35.8047,122380.0
2016-09-12 14:05:00,51.84,51.85,51.76,51.8,113593.0,35.8047,35.8116,35.7494,35.777,113593.0
2016-09-12 14:10:00,51.81,51.88,51.76,51.88,84977.0,35.7839,35.8323,35.7494,35.8323,84977.0
2016-09-12 14:15:00,51.89,51.97,51.87,51.96,61848.0,35.8392,35.8945,35.8254,35.8875,61848.0
2016-09-12 14:20:00,51.96,51.97,51.91,51.95,110041.0,35.8875,35.8945,35.853,35.8806,110041.0
2016-09-12 14:25:00,51.95,51.96,51.88,51.91,94399.0,35.8806,35.8875,35.8323,35.853,94399.0
2016-09-12 14:30:00,51.91,51.94,51.85,51.86,96679.0,35.853,35.8737,35.8116,35.8185,96679.0
2016-09-12 14:35:00,51.86,51.99,51.86,51.97,81892.0,35.8185,35.9083,35.8185,35.8945,81892.0
2016-09-12 14:40:00,51.97,52.0,51.96,51.97,146084.0,35.8945,35.9152,35.8875,35.8945,146084.0
2016-09-12 14:45:00,51.97,51.97,51.89,51.94,104148.0,35.8945,35.8945,35.8392,35.8737,104148.0
2016-09-12 14:50:00,51.94,51.96,51.9,51.91,100899.0,35.8737,35.8875,35.8461,35.853,100899.0
2016-09-12 14:55:00,51.91,51.93,51.89,51.93,82759.0,35.853,35.8668,35.8392,35.8668,82759.0
2016-09-12 15:00:00,51.93,52.0,51.91,51.97,118166.0,35.8668,35.9152,35.853,35.8945,118166.0
2016-09-12 15:05:00,51.96,52.0,51.95,51.99,76234.0,35.8875,35.9152,35.8806,35.9083,76234.0
2016-09-12 15:10:00,51.99,52.0,51.98,51.99,92782.0,35.9083,35.9152,35.9014,35.9083,92782.0
2016-09-12 15:15:00,51.99,52.0,51.94,51.98,132426.0,35.9083,35.9152,35.8737,35.9014,132426.0
2016-09-12 15:20:00,51.98,52.03,51.96,52.02,153302.0,35.9014,35.9359,35.8875,35.929,153302.0
2016-09-12 15:25:00,52.02,52.04,52.0,52.02,116786.0,35.929,35.9428,35.9152,35.929,116786.0
2016-09-12 15:30:00,52.02,52.05,52.02,52.04,161333.0,35.929,35.9497,35.929,35.9428,161333.0
2016-09-12 15:35:00,52.03,52.03,52.01,52.02,106584.0,35.9359,35.9359,35.9221,35.929,106584.0
2016-09-12 15:40:00,52.02,52.1,52.02,52.08,265866.0,35.929,35.9842,35.929,35.9704,265866.0
2016-09-12 15:45:00,52.09,52.09,52.0,52.01,245667.0,35.9773,35.9773,35.9152,35.9221,245667.0
2016-09-12 15:50:00,52.01,52.03,51.93,51.94,492405.0,35.9221,35.9359,35.8668,35.8737,492405.0
2016-09-12 15:55:00,51.94,51.99,51.91,51.96,549488.0,35.8737,35.9083,35.853,35.8875,549488.0
2016-09-13 09:30:00,51.78,51.87,51.67,51.69,95499.0,35.7632,35.8254,35.6873,35.7011,95499.0
2016-09-13 09:35:00,51.68,51.74,51.56,51.7,74676.0,35.6942,35.7356,35.6113,35.708,74676.0
2016-09-13 09:40:00,51.7,51.73,51.51,51.53,80381.0,35.708,35.7287,35.5767,35.5906,80381.0
2016-09-13 09:45:00,51.53,51.61,51.5,51.53,86384.0,35.5906,35.6458,35.5698,35.5906,86384.0
2016-09-13 09:50:00,51.53,51.64,51.53,51.64,68382.0,35.5906,35.6665,35.5906,35.6665,68382.0
2016-09-13 09:55:00,51.64,51.67,51.53,51.55,95472.0,35.6665,35.6873,35.5906,35.6044,95472.0
2016-09-13 10:00:00,51.55,51.7,51.54,51.67,54126.0,35.6044,35.708,35.5975,35.6873,54126.0
2016-09-13 10:05:00,51.68,51.69,51.46,51.46,85797.0,35.6942,35.7011,35.5422,35.5422,85797.0
2016-09-13 10:10:00,51.45,51.52,51.45,51.46,99417.0,35.5353,35.5837,35.5353,35.5422,99417.0
2016-09-13 10:15:00,51.46,51.53,51.46,51.49,81965.0,35.5422,35.5906,35.5422,35.5629,81965.0
2016-09-13 10:20:00,51.48,51.49,51.34,51.35,61985.0,35.556,35.5629,35.4593,35.4662,61985.0
2016-09-13 10:25:00,51.34,51.4,51.33,51.37,56433.0,35.4593,35.5008,35.4524,35.4801,56433.0
2016-09-13 10:30:00,51.37,51.38,51.31,51.36,54176.0,35.4801,35.487,35.4386,35.4731,54176.0
2016-09-13 10:35:00,51.36,51.41,51.33,51.37,40556.0,35.4731,35.5077,35.4524,35.4801,40556.0
2016-09-13 10:40:00,51.37,51.43,51.3,51.32,41030.0,35.4801,35.5215,35.4317,35.4455,41030.0
2016-09-13 10:45:00,51.32,51.4,51.3,51.31,46497.0,35.4455,35.5008,35.4317,35.4386,46497.0
2016-09-13 10:50:00,51.31,51.32,51.28,51.31,47008.0,35.4386,35.4455,35.4179,35.4386,47008.0
2016-09-13 10:55:00,51.32,51.35,51.25,51.3,48883.0,35.4455,35.4662,35.3972,35.4317,48883.0
2016-09-13 11:00:00,51.31,51.32,51.28,51.29,38132.0,35.4386,35.4455,35.4179,35.4248,38132.0
2016-09-13 11:05:00,51.3,51.33,51.27,51.33,46974.0,35.4317,35.4524,35.411,35.4524,46974.0
2016-09-13 11:10:00,51.32,51.33,51.23,51.3,50994.0,35.4455,35.4524,35.3834,35.4317,50994.0
2016-09-13 11:15:00,51.29,51.29,51.24,51.27,52258.0,35.4248,35.4248,35.3903,35.411,52258.0
2016-09-13 11:20:00,51.26,51.29,51.21,51.26,37588.0,35.4041,35.4248,35.3695,35.4041,37588.0
2016-09-13 11:25:00,51.26,51.29,51.2,51.2,41417.0,35.4041,35.4248,35.3626,35.3626,41417.0
2016-09-13 11:30:00,51.21,51.23,51.13,51.15,49849.0,35.3695,35.3834,35.3143,35.3281,49849.0
2016-09-13 11:35:00,51.15,51.23,51.13,51.21,65542.0,35.3281,35.3834,35.3143,35.3695,65542.0
2016-09-13 11:40:00,51.21,51.26,51.17,51.24,33700.0,35.3695,35.4041,35.3419,35.3903,33700.0
2016-09-13 11:45:00,51.24,51.27,51.23,51.24,61502.0,35.3903,35.411,35.3834,35.3903,61502.0
2016-09-13 11:50:00,51.24,51.28,51.21,51.22,56912.0,35.3903,35.4179,35.3695,35.3764,56912.0
2016-09-13 11:55:00,51.22,51.23,51.16,51.17,64848.0,35.3764,35.3834,35.335,35.3419,64848.0
2016-09-13 12:00:00,51.18,51.24,51.16,51.16,61797.0,35.3488,35.3903,35.335,35.335,61797.0
2016-09-13 12:05:00,51.16,51.2,51.16,51.18,27572.0,35.335,35.3626,35.335,35.3488,27572.0
2016-09-13 12:10:00,51.18,51.28,51.17,51.28,39399.0,35.3488,35.4179,35.3419,35.4179,39399.0
2016-09-13 12:15:00,51.27,51.3,51.23,51.23,186525.0,35.411,35.4317,35.3834,35.3834,186525.0
2016-09-13 12:20:00,51.22,51.25,51.16,51.19,44116.0,35.3764,35.3972,35.335,35.3557,44116.0
2016-09-13 12:25:00,51.19,51.2,51.13,51.14,60514.0,35.3557,35.3626,35.3143,35.3212,60514.0
2016-09-13 12:30:00,51.14,51.17,51.11,51.16,30408.0,35.3212,35.3419,35.3005,35.335,30408.0
2016-09-13 12:35:00,51.16,51.17,51.11,51.15,28006.0,35.335,35.3419,35.3005,35.3281,28006.0
2016-09-13 12:40:00,51.15,51.15,51.11,51.14,32018.0,35.3281,35.3281,35.3005,35.3212,32018.0
2016-09-13 12:45:00,51.14,51.15,51.08,51.1,174030.0,35.3212,35.3281,35.2798,35.2936,174030.0
2016-09-13 12:50:00,51.1,51.11,51.01,51.03,42971.0,35.2936,35.3005,35.2314,35.2452,42971.0
2016-09-13 12:55:00,51.03,51.05,50.98,51.04,66413.0,35.2452,35.259,35.2107,35.2521,66413.0
2016-09-13 13:00:00,51.03,51.03,50.9,50.97,80276.0,35.2452,35.2452,35.1554,35.2038,80276.0
2016-09-13 13:05:00,50.97,51.1,50.95,51.08,55556.0,35.2038,35.2936,35.19,35.2798,55556.0
2016-09-13 13:10:00,51.09,51.2,51.06,51.17,50297.0,35.2867,35.3626,35.2659,35.3419,50297.0
2016-09-13 13:15:00,51.17,51.33,51.17,51.33,88832.0,35.3419,35.4524,35.3419,35.4524,88832.0
2016-09-13 13:20:00,51.33,51.38,51.31,51.33,70338.0,35.4524,35.487,35.4386,35.4524,70338.0
2016-09-13 13:25:00,51.32,51.37,51.26,51.33,66610.0,35.4455,35.4801,35.4041,35.4524,66610.0
2016-09-13 13:30:00,51.34,51.43,51.23,51.24,87051.0,35.4593,35.5215,35.3834,35.3903,87051.0
2016-09-13 13:35:00,51.25,51.36,51.23,51.35,64957.0,35.3972,35.4731,35.3834,35.4662,64957.0
2016-09-13 13:40:00,51.35,51.39,51.28,51.3,56892.0,35.4662,35.4939,35.4179,35.4317,56892.0
2016-09-13 13:45:00,51.31,51.34,51.27,51.3,60629.0,35.4386,35.4593,35.411,35.4317,60629.0
2016-09-13 13:50:00,51.3,51.3,51.19,51.22,85335.0,35.4317,35.4317,35.3557,35.3764,85335.0
2016-09-13 13:55:00,51.22,51.31,51.21,51.29,93231.0,35.3764,35.4386,35.3695,35.4248,93231.0
2016-09-13 14:00:00,51.28,51.3,51.22,51.28,53733.0,35.4179,35.4317,35.3764,35.4179,53733.0
2016-09-13 14:05:00,51.28,51.33,51.25,51.31,46256.0,35.4179,35.4524,35.3972,35.4386,46256.0
2016-09-13 14:10:00,51.31,51.32,51.26,51.31,90199.0,35.4386,35.4455,35.4041,35.4386,90199.0
2016-09-13 14:15:00,51.3,51.31,51.22,51.28,45761.0,35.4317,35.4386,35.3764,35.4179,45761.0
2016-09-13 14:20:00,51.27,51.28,51.23,51.26,38295.0,35.411,35.4179,35.3834,35.4041,38295.0
2016-09-13 14:25:00,51.26,51.26,51.18,51.2,45637.0,35.4041,35.4041,35.3488,35.3626,45637.0
2016-09-13 14:30:00,51.19,51.23,51.11,51.17,48174.0,35.3557,35.3834,35.3005,35.3419,48174.0
2016-09-13 14:35:00,51.17,51.23,51.17,51.21,217054.0,35.3419,35.3834,35.3419,35.3695,217054.0
2016-09-13 14:40:00,51.21,51.28,51.2,51.28,47336.0,35.3695,35.4179,35.3626,35.4179,47336.0
2016-09-13 14:45:00,51.27,51.35,51.24,51.35,57400.0,35.411,35.4662,35.3903,35.4662,57400.0
2016-09-13 14:50:00,51.35,51.4,51.28,51.29,55671.0,35.4662,35.5008,35.4179,35.4248,55671.0
2016-09-13 14:55:00,51.3,51.3,51.18,51.19,47921.0,35.4317,35.4317,35.3488,35.3557,47921.0
2016-09-13 15:00:00,51.19,51.2,51.12,51.16,46342.0,35.3557,35.3626,35.3074,35.335,46342.0
2016-09-13 15:05:00,51.15,51.18,51.14,51.15,63884.0,35.3281,35.3488,35.3212,35.3281,63884.0
2016-09-13 15:10:00,51.14,51.15,51.05,51.06,64724.0,35.3212,35.3281,35.259,35.2659,64724.0
2016-09-13 15:15:00,51.07,51.2,51.06,51.14,56564.0,35.2728,35.3626,35.2659,35.3212,56564.0
2016-09-13 15:20:00,51.14,51.19,51.12,51.19,78756.0,35.3212,35.3557,35.3074,35.3557,78756.0
2016-09-13 15:25:00,51.2,51.26,51.19,51.24,96638.0,35.3626,35.4041,35.3557,35.3903,96638.0
2016-09-13 15:30:00,51.23,51.29,51.21,51.23,65485.0,35.3834,35.4248,35.3695,35.3834,65485.0
2016-09-13 15:35:00,51.23,51.24,51.2,51.24,67122.0,35.3834,35.3903,35.3626,35.3903,67122.0
2016-09-13 15:40:00,51.23,51.24,51.12,51.22,201829.0,35.3834,35.3903,35.3074,35.3764,201829.0
2016-09-13 15:45:00,51.21,51.21,51.14,51.19,148286.0,35.3695,35.3695,35.3212,35.3557,148286.0
2016-09-13 15:50:00,51.19,51.36,51.19,51.36,366921.0,35.3557,35.4731,35.3557,35.4731,366921.0
2016-09-13 15:55:00,51.36,51.36,51.24,51.25,353894.0,35.4731,35.4731,35.3903,35.3972,353894.0
2016-09-14 09:30:00,51.4,51.63,51.34,51.45,126393.0,35.5008,35.6596,35.4593,35.5353,126393.0
2016-09-14 09:35:00,51.45,51.45,51.29,51.35,74699.0,35.5353,35.5353,35.4248,35.4662,74699.0
2016-09-14 09:40:00,51.36,51.42,51.31,51.38,75564.0,35.4731,35.5146,35.4386,35.487,75564.0
2016-09-14 09:45:00,51.38,51.51,51.36,51.5,80573.0,35.487,35.5767,35.4731,35.5698,80573.0
2016-09-14 09:50:00,51.51,51.56,51.48,51.52,56339.0,35.5767,35.6113,35.556,35.5837,56339.0
2016-09-14 09:55:00,51.53,51.56,51.49,51.5,79467.0,35.5906,35.6113,35.5629,35.5698,79467.0
2016-09-14 10:00:00,51.5,51.6,51.48,51.58,121484.0,35.5698,35.6389,35.556,35.6251,121484.0
2016-09-14 10:05:00,51.59,51.7,51.58,51.64,59328.0,35.632,35.708,35.6251,35.6665,59328.0
2016-09-14 10:10:00,51.64,51.69,51.6,51.68,70790.0,35.6665,35.7011,35.6389,35.6942,70790.0
2016-09-14 10:15:00,51.68,51.68,51.58,51.59,66016.0,35.6942,35.6942,35.6251,35.632,66016.0
2016-09-14 10:20:00,51.59,51.71,51.58,51.64,43967.0,35.632,35.7149,35.6251,35.6665,43967.0
2016-09-14 10:25:00,51.64,51.66,51.58,51.65,36908.0,35.6665,35.6803,35.6251,35.6734,36908.0
2016-09-14 10:30:00,51.65,51.7,51.6,51.61,46710.0,35.6734,35.708,35.6389,35.6458,46710.0
2016-09-14 10:35:00,51.61,51.63,51.58,51.6,73869.0,35.6458,35.6596,35.6251,35.6389,73869.0
2016-09-14 10:40:00,51.6,51.6,51.49,51.49,62770.0,35.6389,35.6389,35.5629,35.5629,62770.0
2016-09-14 10:45:00,51.5,51.52,51.43,51.44,36820.0,35.5698,35.5837,35.5215,35.5284,36820.0
2016-09-14 10:50:00,51.43,51.44,51.35,51.36,34605.0,35.5215,35.5284,35.4662,35.4731,34605.0
2016-09-14 10:55:00,51.37,51.42,51.36,51.39,37526.0,35.4801,35.5146,35.4731,35.4939,37526.0
2016-09-14 11:00:00,51.38,51.45,51.38,51.44,50005.0,35.487,35.5353,35.487,35.5284,50005.0
2016-09-14 11:05:00,51.45,51.46,51.42,51.43,35091.0,35.5353,35.5422,35.5146,35.5215,35091.0
2016-09-14 11:10:00,51.43,51.45,51.37,51.39,52583.0,35.5215,35.5353,35.4801,35.4939,52583.0
2016-09-14 11:15:00,51.39,51.41,51.37,51.38,31883.0,35.4939,35.5077,35.4801,35.487,31883.0
2016-09-14 11:20:00,51.38,51.45,51.38,51.4,27376.0,35.487,35.5353,35.487,35.5008,27376.0
2016-09-14 11:25:00,51.4,51.46,51.4,51.4,107276.0,35.5008,35.5422,35.5008,35.5008,107276.0
2016-09-14 11:30:00,51.4,51.4,51.34,51.38,66157.0,35.5008,35.5008,35.4593,35.487,66157.0
2016-09-14 11:35:00,51.38,51.44,51.34,51.44,62476.0,35.487,35.5284,35.4593,35.5284,62476.0
2016-09-14 11:40:00,51.45,51.45,51.4,51.41,32668.0,35.5353,35.5353,35.5008,35.5077,32668.0
2016-09-14 11:45:00,51.41,51.46,51.39,51.41,31373.0,35.5077,35.5422,35.4939,35.5077,31373.0
2016-09-14 11:50:00,51.41,51.44,51.4,51.41,24146.0,35.5077,35.5284,35.5008,35.5077,24146.0
2016-09-14 11:55:00,51.41,51.51,51.4,51.51,32111.0,35.5077,35.5767,35.5008,35.5767,32111.0
2016-09-14 12:00:00,51.51,51.54,51.45,51.49,28743.0,35.5767,35.5975,35.5353,35.5629,28743.0
2016-09-14 12:05:00,51.49,51.51,51.44,51.47,31018.0,35.5629,35.5767,35.5284,35.5491,31018.0
2016-09-14 12:10:00,51.47,51.49,51.44,51.46,21944.0,35.5491,35.5629,35.5284,35.5422,21944.0
2016-09-14 12:15:00,51.45,51.5,51.45,51.46,23075.0,35.5353,35.5698,35.5353,35.5422,23075.0
2016-09-14 12:20:00,51.46,51.47,51.42,51.43,25553.0,35.5422,35.5491,35.5146,35.5215,25553.0
2016-09-14 12:25:00,51.43,51.47,51.43,51.47,14841.0,35.5215,35.5491,35.5215,35.5491,14841.0
2016-09-14 12:30:00,51.47,51.52,51.47,51.48,45886.0,35.5491,35.5837,35.5491,35.556,45886.0
2016-09-14 12:35:00,51.48,51.49,51.42,51.42,23864.0,35.556,35.5629,35.5146,35.5146,23864.0
2016-09-14 12:40:00,51.42,51.47,51.41,51.43,25816.0,35.5146,35.5491,35.5077,35.5215,25816.0
2016-09-14 12:45:00,51.43,51.45,51.39,51.44,30137.0,35.5215,35.5353,35.4939,35.5284,30137.0
2016-09-14 12:50:00,51.44,51.46,51.41,51.41,18480.0,35.5284,35.5422,35.5077,35.5077,18480.0
2016-09-14 12:55:00,51.41,51.41,51.38,51.4,25010.0,35.5077,35.5077,35.487,35.5008,25010.0
2016-09-14 13:00:00,51.39,51.4,51.35,51.35,22290.0,35.4939,35.5008,35.4662,35.4662,22290.0
2016-09-14 13:05:00,51.35,51.37,51.34,51.36,30999.0,35.4662,35.4801,35.4593,35.4731,30999.0
2016-09-14 13:10:00,51.36,51.36,51.33,51.35,24294.0,35.4731,35.4731,35.4524,35.4662,24294.0
2016-09-14 13:15:00,51.35,51.36,51.33,51.34,21867.0,35.4662,35.4731,35.4524,35.4593,21867.0
2016-09-14 13:20:00,51.35,51.38,51.34,51.36,43683.0,35.4662,35.487,35.4593,35.4731,43683.0
2016-09-14 13:25:00,51.37,51.4,51.37,51.37,18646.0,35.4801,35.5008,35.4801,35.4801,18646.0
2016-09-14 13:30:00,51.37,51.42,51.37,51.41,55954.0,35.4801,35.5146,35.4801,35.5077,55954.0
2016-09-14 13:35:00,51.41,51.43,51.38,51.41,39928.0,35.5077,35.5215,35.487,35.5077,39928.0
2016-09-14 13:40:00,51.41,51.45,51.39,51.43,30049.0,35.5077,35.5353,35.4939,35.5215,30049.0
2016-09-14 13:45:00,51.43,51.43,51.35,51.35,41041.0,35.5215,35.5215,35.4662,35.4662,41041.0
2016-09-14 13:50:00,51.35,51.37,51.32,51.33,51897.0,35.4662,35.4801,35.4455,35.4524,51897.0
2016-09-14 13:55:00,51.33,51.33,51.27,51.28,24606.0,35.4524,35.4524,35.411,35.4179,24606.0
2016-09-14 14:00:00,51.28,51.29,51.24,51.25,82673.0,35.4179,35.4248,35.3903,35.3972,82673.0
2016-09-14 14:05:00,51.25,51.26,51.18,51.19,45179.0,35.3972,35.4041,35.3488,35.3557,45179.0
2016-09-14 14:10:00,51.2,51.21,51.15,51.16,46758.0,35.3626,35.3695,35.3281,35.335,46758.0
2016-09-14 14:15:00,51.17,51.23,51.16,51.21,39167.0,35.3419,35.3834,35.335,35.3695,39167.0
2016-09-14 14:20:00,51.2,51.22,51.15,51.21,35279.0,35.3626,35.3764,35.3281,35.3695,35279.0
2016-09-14 14:25:00,51.21,51.24,51.2,51.23,72355.0,35.3695,35.3903,35.3626,35.3834,72355.0
2016-09-14 14:30:00,51.22,51.26,51.19,51.26,56601.0,35.3764,35.4041,35.3557,35.4041,56601.0
2016-09-14 14:35:00,51.25,51.26,51.23,51.25,43409.0,35.3972,35.4041,35.3834,35.3972,43409.0
2016-09-14 14:40:00,51.25,51.28,51.24,51.25,49046.0,35.3972,35.4179,35.3903,35.3972,49046.0
2016-09-14 14:45:00,51.24,51.25,51.19,51.21,47620.0,35.3903,35.3972,35.3557,35.3695,47620.0
2016-09-14 14:50:00,51.21,51.24,51.19,51.2,45524.0,35.3695,35.3903,35.3557,35.3626,45524.0
2016-09-14 14:55:00,51.2,51.26,51.2,51.23,35202.0,35.3626,35.4041,35.3626,35.3834,35202.0
2016-09-14 15:00:00,51.24,51.24,51.17,51.19,49604.0,35.3903,35.3903,35.3419,35.3557,49604.0
2016-09-14 15:05:00,51.19,51.2,51.16,51.2,34199.0,35.3557,35.3626,35.335,35.3626,34199.0
2016-09-14 15:10:00,51.2,51.21,51.15,51.17,66390.0,35.3626,35.3695,35.3281,35.3419,66390.0
2016-09-14 15:15:00,51.17,51.2,51.14,51.14,38877.0,35.3419,35.3626,35.3212,35.3212,38877.0
2016-09-14 15:20:00,51.14,51.19,51.14,51.16,82887.0,35.3212,35.3557,35.3212,35.335,82887.0
2016-09-14 15:25:00,51.16,51.18,51.1,51.11,70239.0,35.335,35.3488,35.2936,35.3005,70239.0
2016-09-14 15:30:00,51.11,51.22,51.11,51.21,73173.0,35.3005,35.3764,35.3005,35.3695,73173.0
2016-09-14 15:35:00,51.21,51.23,51.15,51.18,87301.0,35.3695,35.3834,35.3281,35.3488,87301.0
2016-09-14 15:40:00,51.17,51.26,51.16,51.25,86779.0,35.3419,35.4041,35.335,35.3972,86779.0
2016-09-14 15:45:00,51.24,51.32,51.24,51.31,131633.0,35.3903,35.4455,35.3903,35.4386,131633.0
2016-09-14 15:50:00,51.32,51.32,51.23,51.3,186440.0,35.4455,35.4455,35.3834,35.4317,186440.0
2016-09-14 15:55:00,51.29,51.36,51.28,51.35,381703.0,35.4248,35.4731,35.4179,35.4662,381703.0
2016-09-15 09:30:00,51.27,51.43,51.16,51.26,103086.0,35.411,35.5215,35.335,35.4041,103086.0
2016-09-15 09:35:00,51.29,51.37,51.17,51.23,44686.0,35.4248,35.4801,35.3419,35.3834,44686.0
2016-09-15 09:40:00,51.23,51.34,51.2,51.29,73156.0,35.3834,35.4593,35.3626,35.4248,73156.0
2016-09-15 09:45:00,51.31,51.42,51.28,51.38,77332.0,35.4386,35.5146,35.4179,35.487,77332.0
2016-09-15 09:50:00,51.38,51.44,51.37,51.4,77477.0,35.487,35.5284,35.4801,35.5008,77477.0
2016-09-15 09:55:00,51.4,51.44,51.32,51.39,62521.0,35.5008,35.5284,35.4455,35.4939,62521.0
2016-09-15 10:00:00,51.39,51.48,51.38,51.46,151842.0,35.4939,35.556,35.487,35.5422,151842.0
2016-09-15 10:05:00,51.47,51.52,51.43,51.44,124645.0,35.5491,35.5837,35.5215,35.5284,124645.0
2016-09-15 10:10:00,51.45,51.49,51.43,51.44,73923.0,35.5353,35.5629,35.5215,35.5284,73923.0
2016-09-15 10:15:00,51.43,51.5,51.43,51.5,54181.0,35.5215,35.5698,35.5215,35.5698,54181.0
2016-09-15 10:20:00,51.51,51.54,51.45,51.45,39937.0,35.5767,35.5975,35.5353,35.5353,39937.0
2016-09-15 10:25:00,51.45,51.49,51.42,51.46,43497.0,35.5353,35.5629,35.5146,35.5422,43497.0
2016-09-15 10:30:00,51.47,51.48,51.4,51.47,33312.0,35.5491,35.556,35.5008,35.5491,33312.0
2016-09-15 10:35:00,51.47,51.5,51.46,51.48,44147.0,35.5491,35.5698,35.5422,35.556,44147.0
2016-09-15 10:40:00,51.48,51.48,51.42,51.43,24222.0,35.556,35.556,35.5146,35.5215,24222.0
2016-09-15 10:45:00,51.43,51.44,51.37,51.4,51471.0,35.5215,35.5284,35.4801,35.5008,51471.0
2016-09-15 10:50:00,51.41,51.46,51.41,51.45,131122.0,35.5077,35.5422,35.5077,35.5353,131122.0
2016-09-15 10:55:00,51.45,51.5,51.45,51.48,44793.0,35.5353,35.5698,35.5353,35.556,44793.0
2016-09-15 11:00:00,51.49,51.52,51.48,51.51,26621.0,35.5629,35.5837,35.556,35.5767,26621.0
2016-09-15 11:05:00,51.51,51.55,51.51,51.54,34697.0,35.5767,35.6044,35.5767,35.5975,34697.0
2016-09-15 11:10:00,51.54,51.56,51.53,51.55,32297.0,35.5975,35.6113,35.5906,35.6044,32297.0
2016-09-15 11:15:00,51.55,51.55,51.5,51.51,27815.0,35.6044,35.6044,35.5698,35.5767,27815.0
2016-09-15 11:20:00,51.51,51.51,51.46,51.49,19597.0,35.5767,35.5767,35.5422,35.5629,19597.0
2016-09-15 11:25:00,51.49,51.57,51.49,51.56,54258.0,35.5629,35.6182,35.5629,35.6113,54258.0
2016-09-15 11:30:00,51.57,51.62,51.55,51.59,45195.0,35.6182,35.6527,35.6044,35.632,45195.0
2016-09-15 11:35:00,51.59,51.6,51.55,51.57,32614.0,35.632,35.6389,35.6044,35.6182,32614.0
2016-09-15 11:40:00,51.57,51.59,51.54,51.55,25392.0,35.6182,35.632,35.5975,35.6044,25392.0
2016-09-15 11:45:00,51.56,51.57,51.5,51.53,32167.0,35.6113,35.6182,35.5698,35.5906,32167.0
2016-09-15 11:50:00,51.52,51.59,51.52,51.58,26661.0,35.5837,35.632,35.5837,35.6251,26661.0
2016-09-15 11:55:00,51.57,51.6,51.55,51.55,77044.0,35.6182,35.6389,35.6044,35.6044,77044.0
2016-09-15 12:00:00,51.54,51.56,51.51,51.51,17462.0,35.5975,35.6113,35.5767,35.5767,17462.0
2016-09-15 12:05:00,51.51,51.54,51.49,51.51,34816.0,35.5767,35.5975,35.5629,35.5767,34816.0
2016-09-15 12:10:00,51.52,51.53,51.44,51.46,66057.0,35.5837,35.5906,35.5284,35.5422,66057.0
2016-09-15 12:15:00,51.45,51.46,51.41,51.42,30866.0,35.5353,35.5422,35.5077,35.5146,30866.0
2016-09-15 12:20:00,51.42,51.46,51.41,51.44,20895.0,35.5146,35.5422,35.5077,35.5284,20895.0
2016-09-15 12:25:00,51.44,51.44,51.35,51.36,30499.0,35.5284,35.5284,35.4662,35.4731,30499.0
2016-09-15 12:30:00,51.36,51.37,51.32,51.32,31021.0,35.4731,35.4801,35.4455,35.4455,31021.0
2016-09-15 12:35:00,51.32,51.33,51.25,51.29,52056.0,35.4455,35.4524,35.3972,35.4248,52056.0
2016-09-15 12:40:00,51.3,51.31,51.28,51.3,26568.0,35.4317,35.4386,35.4179,35.4317,26568.0
2016-09-15 12:45:00,51.3,51.36,51.29,51.34,37357.0,35.4317,35.4731,35.4248,35.4593,37357.0
2016-09-15 12:50:00,51.34,51.38,51.33,51.34,30029.0,35.4593,35.487,35.4524,35.4593,30029.0
2016-09-15 12:55:00,51.35,51.37,51.34,51.36,12568.0,35.4662,35.4801,35.4593,35.4731,12568.0
2016-09-15 13:00:00,51.35,51.42,51.35,51.39,22129.0,35.4662,35.5146,35.4662,35.4939,22129.0
2016-09-15 13:05:00,51.39,51.39,51.33,51.34,21906.0,35.4939,35.4939,35.4524,35.4593,21906.0
2016-09-15 13:10:00,51.34,51.34,51.3,51.33,27089.0,35.4593,35.4593,35.4317,35.4524,27089.0
2016-09-15 13:15:00,51.34,51.39,51.32,51.39,53840.0,35.4593,35.4939,35.4455,35.4939,53840.0
2016-09-15 13:20:00,51.38,51.39,51.35,51.39,32226.0,35.487,35.4939,35.4662,35.4939,32226.0
2016-09-15 13:25:00,51.38,51.4,51.33,51.37,27604.0,35.487,35.5008,35.4524,35.4801,27604.0
2016-09-15 13:30:00,51.37,51.39,51.35,51.37,33971.0,35.4801,35.4939,35.4662,35.4801,33971.0
2016-09-15 13:35:00,51.37,51.39,51.35,51.35,23728.0,35.4801,35.4939,35.4662,35.4662,23728.0
2016-09-15 13:40:00,51.36,51.42,51.35,51.4,41765.0,35.4731,35.5146,35.4662,35.5008,41765.0
2016-09-15 13:45:00,51.4,51.42,51.38,51.41,61838.0,35.5008,35.5146,35.487,35.5077,61838.0
2016-09-15 13:50:00,51.41,51.41,51.35,51.37,29548.0,35.5077,35.5077,35.4662,35.4801,29548.0
2016-09-15 13:55:00,51.38,51.41,51.37,51.41,27923.0,35.487,35.5077,35.4801,35.5077,27923.0
2016-09-15 14:00:00,51.42,51.44,51.39,51.39,35552.0,35.5146,35.5284,35.4939,35.4939,35552.0
2016-09-15 14:05:00,51.39,51.41,51.39,51.39,24652.0,35.4939,35.5077,35.4939,35.4939,24652.0
2016-09-15 14:10:00,51.39,51.41,51.37,51.37,23231.0,35.4939,35.5077,35.4801,35.4801,23231.0
2016-09-15 14:15:00,51.37,51.49,51.37,51.49,45620.0,35.4801,35.5629,35.4801,35.5629,45620.0
2016-09-15 14:20:00,51.49,51.49,51.46,51.48,28066.0,35.5629,35.5629,35.5422,35.556,28066.0
2016-09-15 14:25:00,51.48,51.52,51.47,51.52,80585.0,35.556,35.5837,35.5491,35.5837,80585.0
2016-09-15 14:30:00,51.53,51.54,51.47,51.48,44546.0,35.5906,35.5975,35.5491,35.556,44546.0
2016-09-15 14:35:00,51.48,51.49,51.43,51.44,36736.0,35.556,35.5629,35.5215,35.5284,36736.0
2016-09-15 14:40:00,51.45,51.46,51.41,51.43,33997.0,35.5353,35.5422,35.5077,35.5215,33997.0
2016-09-15 14:45:00,51.44,51.45,51.4,51.41,33214.0,35.5284,35.5353,35.5008,35.5077,33214.0
2016-09-15 14:50:00,51.41,51.42,51.39,51.41,38042.0,35.5077,35.5146,35.4939,35.5077,38042.0
2016-09-15 14:55:00,51.41,51.43,51.4,51.42,36346.0,35.5077,35.5215,35.5008,35.5146,36346.0
2016-09-15 15:00:00,51.43,51.49,51.42,51.48,42777.0,35.5215,35.5629,35.5146,35.556,42777.0
2016-09-15 15:05:00,51.48,51.5,51.43,51.44,47865.0,35.556,35.5698,35.5215,35.5284,47865.0
2016-09-15 15:10:00,51.43,51.46,51.43,51.46,34919.0,35.5215,35.5422,35.5215,35.5422,34919.0
2016-09-15 15:15:00,51.46,51.46,51.37,51.38,44210.0,35.5422,35.5422,35.4801,35.487,44210.0
2016-09-15 15:20:00,51.38,51.41,51.37,51.41,41203.0,35.487,35.5077,35.4801,35.5077,41203.0
2016-09-15 15:25:00,51.41,51.44,51.39,51.42,62555.0,35.5077,35.5284,35.4939,35.5146,62555.0
2016-09-15 15:30:00,51.43,51.44,51.4,51.41,64009.0,35.5215,35.5284,35.5008,35.5077,64009.0
2016-09-15 15:35:00,51.41,51.43,51.4,51.43,63039.0,35.5077,35.5215,35.5008,35.5215,63039.0
2016-09-15 15:40:00,51.43,51.5,51.42,51.5,109596.0,35.5215,35.5698,35.5146,35.5698,109596.0
2016-09-15 15:45:00,51.49,51.52,51.45,51.46,180764.0,35.5629,35.5837,35.5353,35.5422,180764.0
2016-09-15 15:50:00,51.46,51.46,51.4,51.41,80182.0,35.5422,35.5422,35.5008,35.5077,80182.0
2016-09-15 15:55:00,51.42,51.46,51.4,51.44,224842.0,35.5146,35.5422,35.5008,35.5284,224842.0
2016-09-16 09:30:00,51.62,51.62,51.35,51.51,1376806.0,35.6527,35.6527,35.4662,35.5767,1376806.0
2016-09-16 09:35:00,51.5,51.64,51.47,51.61,64162.0,35.5698,35.6665,35.5491,35.6458,64162.0
2016-09-16 09:40:00,51.61,51.62,51.48,51.51,95680.0,35.6458,35.6527,35.556,35.5767,95680.0
2016-09-16 09:45:00,51.5,51.51,51.28,51.31,113601.0,35.5698,35.5767,35.4179,35.4386,113601.0
2016-09-16 09:50:00,51.33,51.35,51.29,51.31,76745.0,35.4524,35.4662,35.4248,35.4386,76745.0
2016-09-16 09:55:00,51.32,51.48,51.32,51.46,48007.0,35.4455,35.556,35.4455,35.5422,48007.0
2016-09-16 10:00:00,51.45,51.47,51.35,51.41,118481.0,35.5353,35.5491,35.4662,35.5077,118481.0
2016-09-16 10:05:00,51.4,51.4,51.33,51.36,70411.0,35.5008,35.5008,35.4524,35.4731,70411.0
2016-09-16 10:10:00,51.35,51.37,51.33,51.35,90070.0,35.4662,35.4801,35.4524,35.4662,90070.0
2016-09-16 10:15:00,51.34,51.39,51.3,51.38,73981.0,35.4593,35.4939,35.4317,35.487,73981.0
2016-09-16 10:20:00,51.38,51.42,51.37,51.38,55018.0,35.487,35.5146,35.4801,35.487,55018.0
2016-09-16 10:25:00,51.37,51.39,51.33,51.38,52825.0,35.4801,35.4939,35.4524,35.487,52825.0
2016-09-16 10:30:00,51.37,51.42,51.36,51.39,44502.0,35.4801,35.5146,35.4731,35.4939,44502.0
2016-09-16 10:35:00,51.39,51.42,51.36,51.42,47310.0,35.4939,35.5146,35.4731,35.5146,47310.0
2016-09-16 10:40:00,51.41,51.46,51.38,51.43,37840.0,35.5077,35.5422,35.487,35.5215,37840.0
2016-09-16 10:45:00,51.44,51.49,51.4,51.49,431301.0,35.5284,35.5629,35.5008,35.5629,431301.0
2016-09-16 10:50:00,51.49,51.58,51.47,51.58,38854.0,35.5629,35.6251,35.5491,35.6251,38854.0
2016-09-16 10:55:00,51.57,51.58,51.54,51.56,81720.0,35.6182,35.6251,35.5975,35.6113,81720.0
2016-09-16 11:00:00,51.56,51.6,51.54,51.6,40363.0,35.6113,35.6389,35.5975,35.6389,40363.0
2016-09-16 11:05:00,51.6,51.62,51.56,51.6,27588.0,35.6389,35.6527,35.6113,35.6389,27588.0
2016-09-16 11:10:00,51.6,51.61,51.55,51.61,42332.0,35.6389,35.6458,35.6044,35.6458,42332.0
2016-09-16 11:15:00,51.6,51.61,51.54,51.56,50290.0,35.6389,35.6458,35.5975,35.6113,50290.0
2016-09-16 11:20:00,51.56,51.65,51.55,51.63,54131.0,35.6113,35.6734,35.6044,35.6596,54131.0
2016-09-16 11:25:00,51.62,51.67,51.61,51.62,42652.0,35.6527,35.6873,35.6458,35.6527,42652.0
2016-09-16 11:30:00,51.63,51.67,51.62,51.64,52012.0,35.6596,35.6873,35.6527,35.6665,52012.0
2016-09-16 11:35:00,51.64,51.69,51.61,51.64,47961.0,35.6665,35.7011,35.6458,35.6665,47961.0
2016-09-16 11:40:00,51.64,51.66,51.61,51.65,31538.0,35.6665,35.6803,35.6458,35.6734,31538.0
2016-09-16 11:45:00,51.65,51.66,51.61,51.62,35551.0,35.6734,35.6803,35.6458,35.6527,35551.0
2016-09-16 11:50:00,51.62,51.63,51.59,51.6,38522.0,35.6527,35.6596,35.632,35.6389,38522.0
2016-09-16 11:55:00,51.59,51.59,51.54,51.57,34019.0,35.632,35.632,35.5975,35.6182,34019.0
2016-09-16 12:00:00,51.57,51.59,51.56,51.57,23348.0,35.6182,35.632,35.6113,35.6182,23348.0
2016-09-16 12:05:00,51.56,51.61,51.55,51.61,79754.0,35.6113,35.6458,35.6044,35.6458,79754.0
2016-09-16 12:10:00,51.61,51.62,51.58,51.61,17646.0,35.6458,35.6527,35.6251,35.6458,17646.0
2016-09-16 12:15:00,51.61,51.62,51.58,51.61,20660.0,35.6458,35.6527,35.6251,35.6458,20660.0
2016-09-16 12:20:00,51.62,51.64,51.61,51.63,28082.0,35.6527,35.6665,35.6458,35.6596,28082.0
2016-09-16 12:25:00,51.64,51.67,51.63,51.67,30284.0,35.6665,35.6873,35.6596,35.6873,30284.0
2016-09-16 12:30:00,51.67,51.7,51.64,51.68,41238.0,35.6873,35.708,35.6665,35.6942,41238.0
2016-09-16 12:35:00,51.69,51.7,51.66,51.69,21932.0,35.7011,35.708,35.6803,35.7011,21932.0
2016-09-16 12:40:00,51.69,51.7,51.66,51.68,20396.0,35.7011,35.708,35.6803,35.6942,20396.0
2016-09-16 12:45:00,51.69,51.74,51.67,51.69,30560.0,35.7011,35.7356,35.6873,35.7011,30560.0
2016-09-16 12:50:00,51.69,51.7,51.66,51.7,18448.0,35.7011,35.708,35.6803,35.708,18448.0
2016-09-16 12:55:00,51.7,51.71,51.67,51.7,23816.0,35.708,35.7149,35.6873,35.708,23816.0
2016-09-16 13:00:00,51.7,51.73,51.69,51.7,20578.0,35.708,35.7287,35.7011,35.708,20578.0
2016-09-16 13:05:00,51.69,51.71,51.66,51.68,31204.0,35.7011,35.7149,35.6803,35.6942,31204.0
2016-09-16 13:10:00,51.68,51.71,51.66,51.66,15846.0,35.6942,35.7149,35.6803,35.6803,15846.0
2016-09-16 13:15:00,51.66,51.7,51.65,51.67,14989.0,35.6803,35.708,35.6734,35.6873,14989.0
2016-09-16 13:20:00,51.67,51.69,51.66,51.68,21410.0,35.6873,35.7011,35.6803,35.6942,21410.0
2016-09-16 13:25:00,51.68,51.68,51.58,51.59,34768.0,35.6942,35.6942,35.6251,35.632,34768.0
2016-09-16 13:30:00,51.58,51.6,51.53,51.56,24779.0,35.6251,35.6389,35.5906,35.6113,24779.0
2016-09-16 13:35:00,51.55,51.58,51.54,51.57,26585.0,35.6044,35.6251,35.5975,35.6182,26585.0
2016-09-16 13:40:00,51.56,51.59,51.53,51.55,103380.0,35.6113,35.632,35.5906,35.6044,103380.0
2016-09-16 13:45:00,51.54,51.56,51.51,51.55,46921.0,35.5975,35.6113,35.5767,35.6044,46921.0
2016-09-16 13:50:00,51.55,51.62,51.54,51.62,22252.0,35.6044,35.6527,35.5975,35.6527,22252.0
2016-09-16 13:55:00,51.61,51.64,51.6,51.64,23250.0,35.6458,35.6665,35.6389,35.6665,23250.0
2016-09-16 14:00:00,51.63,51.68,51.6,51.68,28909.0,35.6596,35.6942,35.6389,35.6942,28909.0
2016-09-16 14:05:00,51.68,51.73,51.67,51.72,27040.0,35.6942,35.7287,35.6873,35.7218,27040.0
2016-09-16 14:10:00,51.72,51.73,51.68,51.68,26395.0,35.7218,35.7287,35.6942,35.6942,26395.0
2016-09-16 14:15:00,51.68,51.7,51.65,51.7,35855.0,35.6942,35.708,35.6734,35.708,35855.0
2016-09-16 14:20:00,51.7,51.7,51.67,51.69,21026.0,35.708,35.708,35.6873,35.7011,21026.0
2016-09-16 14:25:00,51.69,51.69,51.65,51.67,28099.0,35.7011,35.7011,35.6734,35.6873,28099.0
2016-09-16 14:30:00,51.67,51.71,51.66,51.7,32471.0,35.6873,35.7149,35.6803,35.708,32471.0
2016-09-16 14:35:00,51.69,51.74,51.69,51.73,26039.0,35.7011,35.7356,35.7011,35.7287,26039.0
2016-09-16 14:40:00,51.73,51.78,51.72,51.77,31900.0,35.7287,35.7632,35.7218,35.7563,31900.0
2016-09-16 14:45:00,51.77,51.82,51.75,51.8,34498.0,35.7563,35.7909,35.7425,35.777,34498.0
2016-09-16 14:50:00,51.8,51.82,51.78,51.78,30700.0,35.777,35.7909,35.7632,35.7632,30700.0
2016-09-16 14:55:00,51.79,51.79,51.72,51.73,59839.0,35.7701,35.7701,35.7218,35.7287,59839.0
2016-09-16 15:00:00,51.73,51.82,51.72,51.8,55606.0,35.7287,35.7909,35.7218,35.777,55606.0
2016-09-16 15:05:00,51.8,51.85,51.79,51.82,57870.0,35.777,35.8116,35.7701,35.7909,57870.0
2016-09-16 15:10:00,51.81,51.81,51.77,51.8,61790.0,35.7839,35.7839,35.7563,35.777,61790.0
2016-09-16 15:15:00,51.8,51.87,51.79,51.86,65650.0,35.777,35.8254,35.7701,35.8185,65650.0
2016-09-16 15:20:00,51.87,51.89,51.84,51.86,65652.0,35.8254,35.8392,35.8047,35.8185,65652.0
2016-09-16 15:25:00,51.86,51.88,51.85,51.88,62239.0,35.8185,35.8323,35.8116,35.8323,62239.0
2016-09-16 15:30:00,51.88,52.02,51.86,52.0,131766.0,35.8323,35.929,35.8185,35.9152,131766.0
2016-09-16 15:35:00,52.0,52.01,51.98,51.99,100764.0,35.9152,35.9221,35.9014,35.9083,100764.0
2016-09-16 15:40:00,51.99,52.03,51.97,52.0,172304.0,35.9083,35.9359,35.8945,35.9152,172304.0
2016-09-16 15:45:00,51.99,52.14,51.95,52.14,313308.0,35.9083,36.0119,35.8806,36.0119,313308.0
2016-09-16 15:50:00,52.13,52.14,52.09,52.1,356593.0,36.005,36.0119,35.9773,35.9842,356593.0
2016-09-16 15:55:00,52.09,52.1,51.92,51.98,1510326.0,35.9773,35.9842,35.8599,35.9014,1510326.0
2016-09-19 09:30:00,52.1,52.2,52.0,52.1,82358.0,35.9842,36.0533,35.9152,35.9842,82358.0
2016-09-19 09:35:00,52.13,52.22,52.11,52.19,36249.0,36.005,36.0671,35.9912,36.0464,36249.0
2016-09-19 09:40:00,52.19,52.22,52.13,52.19,45334.0,36.0464,36.0671,36.005,36.0464,45334.0
2016-09-19 09:45:00,52.19,52.19,52.12,52.12,34894.0,36.0464,36.0464,35.9981,35.9981,34894.0
2016-09-19 09:50:00,52.12,52.18,52.09,52.16,40272.0,35.9981,36.0395,35.9773,36.0257,40272.0
2016-09-19 09:55:00,52.16,52.22,52.14,52.2,41664.0,36.0257,36.0671,36.0119,36.0533,41664.0
2016-09-19 10:00:00,52.21,52.27,52.2,52.23,56285.0,36.0602,36.1017,36.0533,36.074,56285.0
2016-09-19 10:05:00,52.23,52.29,52.21,52.26,35153.0,36.074,36.1155,36.0602,36.0948,35153.0
2016-09-19 10:10:00,52.27,52.28,52.2,52.23,34318.0,36.1017,36.1086,36.0533,36.074,34318.0
2016-09-19 10:15:00,52.23,52.28,52.16,52.18,34832.0,36.074,36.1086,36.0257,36.0395,34832.0
2016-09-19 10:20:00,52.19,52.26,52.19,52.24,63681.0,36.0464,36.0948,36.0464,36.0809,63681.0
2016-09-19 10:25:00,52.24,52.28,52.21,52.27,30537.0,36.0809,36.1086,36.0602,36.1017,30537.0
2016-09-19 10:30:00,52.26,52.31,52.25,52.3,32023.0,36.0948,36.1293,36.0878,36.1224,32023.0
2016-09-19 10:35:00,52.31,52.33,52.29,52.33,30022.0,36.1293,36.1431,36.1155,36.1431,30022.0
2016-09-19 10:40:00,52.33,52.35,52.31,52.35,14336.0,36.1431,36.1569,36.1293,36.1569,14336.0
2016-09-19 10:45:00,52.35,52.37,52.33,52.34,49708.0,36.1569,36.1707,36.1431,36.15,49708.0
2016-09-19 10:50:00,52.34,52.37,52.31,52.36,43867.0,36.15,36.1707,36.1293,36.1638,43867.0
2016-09-19 10:55:00,52.37,52.38,52.35,52.38,34573.0,36.1707,36.1776,36.1569,36.1776,34573.0
2016-09-19 11:00:00,52.37,52.37,52.34,52.35,25189.0,36.1707,36.1707,36.15,36.1569,25189.0
2016-09-19 11:05:00,52.35,52.37,52.33,52.37,20198.0,36.1569,36.1707,36.1431,36.1707,20198.0
2016-09-19 11:10:00,52.36,52.37,52.34,52.34,27369.0,36.1638,36.1707,36.15,36.15,27369.0
2016-09-19 11:15:00,52.34,52.35,52.3,52.3,23464.0,36.15,36.1569,36.1224,36.1224,23464.0
2016-09-19 11:20:00,52.3,52.31,52.26,52.27,20507.0,36.1224,36.1293,36.0948,36.1017,20507.0
2016-09-19 11:25:00,52.27,52.27,52.2,52.23,21158.0,36.1017,36.1017,36.0533,36.074,21158.0
2016-09-19 11:30:00,52.24,52.24,52.19,52.24,56602.0,36.0809,36.0809,36.0464,36.0809,56602.0
2016-09-19 11:35:00,52.23,52.27,52.19,52.2,29492.0,36.074,36.1017,36.0464,36.0533,29492.0
2016-09-19 11:40:00,52.21,52.22,52.17,52.17,15145.0,36.0602,36.0671,36.0326,36.0326,15145.0
2016-09-19 11:45:00,52.16,52.19,52.15,52.17,22860.0,36.0257,36.0464,36.0188,36.0326,22860.0
2016-09-19 11:50:00,52.17,52.19,52.15,52.17,25886.0,36.0326,36.0464,36.0188,36.0326,25886.0
2016-09-19 11:55:00,52.17,52.18,52.16,52.18,20341.0,36.0326,36.0395,36.0257,36.0395,20341.0
2016-09-19 12:00:00,52.18,52.24,52.17,52.24,36776.0,36.0395,36.0809,36.0326,36.0809,36776.0
2016-09-19 12:05:00,52.24,52.25,52.22,52.22,17427.0,36.0809,36.0878,36.0671,36.0671,17427.0
2016-09-19 12:10:00,52.22,52.23,52.16,52.16,43856.0,36.0671,36.074,36.0257,36.0257,43856.0
2016-09-19 12:15:00,52.16,52.17,52.13,52.16,22314.0,36.0257,36.0326,36.005,36.0257,22314.0
2016-09-19 12:20:00,52.16,52.18,52.15,52.18,14147.0,36.0257,36.0395,36.0188,36.0395,14147.0
2016-09-19 12:25:00,52.18,52.19,52.17,52.18,14683.0,36.0395,36.0464,36.0326,36.0395,14683.0
2016-09-19 12:30:00,52.18,52.23,52.17,52.22,10728.0,36.0395,36.074,36.0326,36.0671,10728.0
2016-09-19 12:35:00,52.22,52.25,52.21,52.23,15848.0,36.0671,36.0878,36.0602,36.074,15848.0
2016-09-19 12:40:00,52.22,52.25,52.21,52.22,73721.0,36.0671,36.0878,36.0602,36.0671,73721.0
2016-09-19 12:45:00,52.22,52.22,52.19,52.22,40429.0,36.0671,36.0671,36.0464,36.0671,40429.0
2016-09-19 12:50:00,52.22,52.31,52.21,52.3,25301.0,36.0671,36.1293,36.0602,36.1224,25301.0
2016-09-19 12:55:00,52.3,52.32,52.23,52.27,39666.0,36.1224,36.1362,36.074,36.1017,39666.0
2016-09-19 13:00:00,52.26,52.3,52.26,52.27,27843.0,36.0948,36.1224,36.0948,36.1017,27843.0
2016-09-19 13:05:00,52.28,52.33,52.28,52.33,14287.0,36.1086,36.1431,36.1086,36.1431,14287.0
2016-09-19 13:10:00,52.33,52.34,52.31,52.31,15320.0,36.1431,36.15,36.1293,36.1293,15320.0
2016-09-19 13:15:00,52.31,52.35,52.31,52.35,21124.0,36.1293,36.1569,36.1293,36.1569,21124.0
2016-09-19 13:20:00,52.35,52.38,52.34,52.37,24336.0,36.1569,36.1776,36.15,36.1707,24336.0
2016-09-19 13:25:00,52.38,52.4,52.37,52.39,18637.0,36.1776,36.1914,36.1707,36.1845,18637.0
2016-09-19 13:30:00,52.39,52.39,52.33,52.34,50928.0,36.1845,36.1845,36.1431,36.15,50928.0
2016-09-19 13:35:00,52.33,52.33,52.26,52.28,24669.0,36.1431,36.1431,36.0948,36.1086,24669.0
2016-09-19 13:40:00,52.28,52.29,52.27,52.27,11542.0,36.1086,36.1155,36.1017,36.1017,11542.0
2016-09-19 13:45:00,52.28,52.28,52.25,52.26,23695.0,36.1086,36.1086,36.0878,36.0948,23695.0
2016-09-19 13:50:00,52.25,52.28,52.24,52.28,19432.0,36.0878,36.1086,36.0809,36.1086,19432.0
2016-09-19 13:55:00,52.28,52.31,52.27,52.31,21636.0,36.1086,36.1293,36.1017,36.1293,21636.0
2016-09-19 14:00:00,52.31,52.37,52.3,52.36,41965.0,36.1293,36.1707,36.1224,36.1638,41965.0
2016-09-19 14:05:00,52.36,52.4,52.35,52.4,20621.0,36.1638,36.1914,36.1569,36.1914,20621.0
2016-09-19 14:10:00,52.4,52.4,52.35,52.37,23897.0,36.1914,36.1914,36.1569,36.1707,23897.0
2016-09-19 14:15:00,52.37,52.41,52.36,52.37,22480.0,36.1707,36.1984,36.1638,36.1707,22480.0
2016-09-19 14:20:00,52.36,52.39,52.36,52.39,17203.0,36.1638,36.1845,36.1638,36.1845,17203.0
2016-09-19 14:25:00,52.39,52.39,52.34,52.34,18246.0,36.1845,36.1845,36.15,36.15,18246.0
2016-09-19 14:30:00,52.34,52.36,52.31,52.33,26245.0,36.15,36.1638,36.1293,36.1431,26245.0
2016-09-19 14:35:00,52.33,52.34,52.3,52.3,13411.0,36.1431,36.15,36.1224,36.1224,13411.0
2016-09-19 14:40:00,52.29,52.36,52.29,52.36,13820.0,36.1155,36.1638,36.1155,36.1638,13820.0
2016-09-19 14:45:00,52.36,52.39,52.35,52.39,15575.0,36.1638,36.1845,36.1569,36.1845,15575.0
2016-09-19 14:50:00,52.39,52.4,52.35,52.36,17013.0,36.1845,36.1914,36.1569,36.1638,17013.0
2016-09-19 14:55:00,52.35,52.37,52.35,52.37,13537.0,36.1569,36.1707,36.1569,36.1707,13537.0
2016-09-19 15:00:00,52.37,52.4,52.35,52.37,17709.0,36.1707,36.1914,36.1569,36.1707,17709.0
2016-09-19 15:05:00,52.38,52.41,52.37,52.4,36505.0,36.1776,36.1984,36.1707,36.1914,36505.0
2016-09-19 15:10:00,52.4,52.42,52.39,52.4,14837.0,36.1914,36.2053,36.1845,36.1914,14837.0
2016-09-19 15:15:00,52.4,52.41,52.39,52.41,36088.0,36.1914,36.1984,36.1845,36.1984,36088.0
2016-09-19 15:20:00,52.41,52.46,52.4,52.45,47936.0,36.1984,36.2329,36.1914,36.226,47936.0
2016-09-19 15:25:00,52.45,52.45,52.36,52.37,46831.0,36.226,36.226,36.1638,36.1707,46831.0
2016-09-19 15:30:00,52.37,52.37,52.28,52.31,42874.0,36.1707,36.1707,36.1086,36.1293,42874.0
2016-09-19 15:35:00,52.32,52.36,52.29,52.36,61440.0,36.1362,36.1638,36.1155,36.1638,61440.0
2016-09-19 15:40:00,52.35,52.39,52.34,52.38,40463.0,36.1569,36.1845,36.15,36.1776,40463.0
2016-09-19 15:45:00,52.38,52.45,52.38,52.45,84274.0,36.1776,36.226,36.1776,36.226,84274.0
2016-09-19 15:50:00,52.44,52.45,52.38,52.41,67978.0,36.2191,36.226,36.1776,36.1984,67978.0
2016-09-19 15:55:00,52.41,52.45,52.4,52.42,217964.0,36.1984,36.226,36.1914,36.2053,217964.0
2016-09-20 09:30:00,52.52,52.66,52.45,52.57,67320.0,36.2743,36.371,36.226,36.3089,67320.0
2016-09-20 09:35:00,52.58,52.63,52.47,52.56,52257.0,36.3158,36.3503,36.2398,36.302,52257.0
2016-09-20 09:40:00,52.57,52.59,52.5,52.53,35640.0,36.3089,36.3227,36.2605,36.2812,35640.0
2016-09-20 09:45:00,52.53,52.54,52.47,52.51,43745.0,36.2812,36.2881,36.2398,36.2674,43745.0
2016-09-20 09:50:00,52.5,52.52,52.43,52.46,33855.0,36.2605,36.2743,36.2122,36.2329,33855.0
2016-09-20 09:55:00,52.45,52.55,52.44,52.52,35571.0,36.226,36.295,36.2191,36.2743,35571.0
2016-09-20 10:00:00,52.52,52.55,52.46,52.51,37865.0,36.2743,36.295,36.2329,36.2674,37865.0
2016-09-20 10:05:00,52.51,52.58,52.51,52.53,54175.0,36.2674,36.3158,36.2674,36.2812,54175.0
2016-09-20 10:10:00,52.53,52.6,52.52,52.6,27835.0,36.2812,36.3296,36.2743,36.3296,27835.0
2016-09-20 10:15:00,52.6,52.64,52.58,52.59,36099.0,36.3296,36.3572,36.3158,36.3227,36099.0
2016-09-20 10:20:00,52.6,52.64,52.58,52.58,32159.0,36.3296,36.3572,36.3158,36.3158,32159.0
2016-09-20 10:25:00,52.59,52.59,52.54,52.57,24827.0,36.3227,36.3227,36.2881,36.3089,24827.0
2016-09-20 10:30:00,52.57,52.59,52.55,52.56,29774.0,36.3089,36.3227,36.295,36.302,29774.0
2016-09-20 10:35:00,52.55,52.6,52.52,52.53,52709.0,36.295,36.3296,36.2743,36.2812,52709.0
2016-09-20 10:40:00,52.53,52.55,52.5,52.5,32804.0,36.2812,36.295,36.2605,36.2605,32804.0
2016-09-20 10:45:00,52.5,52.55,52.47,52.55,47285.0,36.2605,36.295,36.2398,36.295,47285.0
2016-09-20 10:50:00,52.54,52.6,52.53,52.58,26132.0,36.2881,36.3296,36.2812,36.3158,26132.0
2016-09-20 10:55:00,52.58,52.58,52.49,52.49,26792.0,36.3158,36.3158,36.2536,36.2536,26792.0
2016-09-20 11:00:00,52.5,52.52,52.45,52.47,33868.0,36.2605,36.2743,36.226,36.2398,33868.0
2016-09-20 11:05:00,52.47,52.52,52.47,52.49,32796.0,36.2398,36.2743,36.2398,36.2536,32796.0
2016-09-20 11:10:00,52.48,52.49,52.42,52.43,22961.0,36.2467,36.2536,36.2053,36.2122,22961.0
2016-09-20 11:15:00,52.43,52.46,52.41,52.44,34336.0,36.2122,36.2329,36.1984,36.2191,34336.0
2016-09-20 11:20:00,52.44,52.46,52.41,52.41,26991.0,36.2191,36.2329,36.1984,36.1984,26991.0
2016-09-20 11:25:00,52.41,52.43,52.38,52.39,49229.0,36.1984,36.2122,36.1776,36.1845,49229.0
2016-09-20 11:30:00,52.39,52.39,52.31,52.32,54702.0,36.1845,36.1845,36.1293,36.1362,54702.0
2016-09-20 11:35:00,52.32,52.32,52.3,52.31,29825.0,36.1362,36.1362,36.1224,36.1293,29825.0
2016-09-20 11:40:00,52.32,52.34,52.3,52.33,39005.0,36.1362,36.15,36.1224,36.1431,39005.0
2016-09-20 11:45:00,52.33,52.33,52.26,52.27,28352.0,36.1431,36.1431,36.0948,36.1017,28352.0
2016-09-20 11:50:00,52.27,52.28,52.23,52.23,38936.0,36.1017,36.1086,36.074,36.074,38936.0
2016-09-20 11:55:00,52.23,52.27,52.21,52.22,31459.0,36.074,36.1017,36.0602,36.0671,31459.0
2016-09-20 12:00:00,52.22,52.27,52.22,52.26,31583.0,36.0671,36.1017,36.0671,36.0948,31583.0
2016-09-20 12:05:00,52.26,52.3,52.25,52.29,43200.0,36.0948,36.1224,36.0878,36.1155,43200.0
2016-09-20 12:10:00,52.29,52.34,52.29,52.32,18775.0,36.1155,36.15,36.1155,36.1362,18775.0
2016-09-20 12:15:00,52.33,52.37,52.3,52.3,38570.0,36.1431,36.1707,36.1224,36.1224,38570.0
2016-09-20 12:20:00,52.31,52.33,52.3,52.32,19244.0,36.1293,36.1431,36.1224,36.1362,19244.0
2016-09-20 12:25:00,52.33,52.4,52.32,52.4,18284.0,36.1431,36.1914,36.1362,36.1914,18284.0
2016-09-20 12:30:00,52.39,52.4,52.32,52.33,15769.0,36.1845,36.1914,36.1362,36.1431,15769.0
2016-09-20 12:35:00,52.33,52.36,52.31,52.36,18024.0,36.1431,36.1638,36.1293,36.1638,18024.0
2016-09-20 12:40:00,52.36,52.37,52.34,52.36,14745.0,36.1638,36.1707,36.15,36.1638,14745.0
2016-09-20 12:45:00,52.36,52.37,52.31,52.31,29718.0,36.1638,36.1707,36.1293,36.1293,29718.0
2016-09-20 12:50:00,52.31,52.36,52.31,52.36,8381.0,36.1293,36.1638,36.1293,36.1638,8381.0
2016-09-20 12:55:00,52.36,52.36,52.25,52.26,26547.0,36.1638,36.1638,36.0878,36.0948,26547.0
2016-09-20 13:00:00,52.27,52.29,52.22,52.22,24673.0,36.1017,36.1155,36.0671,36.0671,24673.0
2016-09-20 13:05:00,52.23,52.24,52.22,52.24,18065.0,36.074,36.0809,36.0671,36.0809,18065.0
2016-09-20 13:10:00,52.24,52.25,52.22,52.23,20527.0,36.0809,36.0878,36.0671,36.074,20527.0
2016-09-20 13:15:00,52.23,52.25,52.22,52.23,20794.0,36.074,36.0878,36.0671,36.074,20794.0
2016-09-20 13:20:00,52.23,52.23,52.2,52.22,60500.0,36.074,36.074,36.0533,36.0671,60500.0
2016-09-20 13:25:00,52.23,52.27,52.22,52.27,30404.0,36.074,36.1017,36.0671,36.1017,30404.0
2016-09-20 13:30:00,52.27,52.28,52.25,52.27,37087.0,36.1017,36.1086,36.0878,36.1017,37087.0
2016-09-20 13:35:00,52.27,52.28,52.25,52.26,20915.0,36.1017,36.1086,36.0878,36.0948,20915.0
2016-09-20 13:40:00,52.27,52.27,52.2,52.25,39556.0,36.1017,36.1017,36.0533,36.0878,39556.0
2016-09-20 13:45:00,52.25,52.3,52.24,52.26,29849.0,36.0878,36.1224,36.0809,36.0948,29849.0
2016-09-20 13:50:00,52.27,52.32,52.26,52.31,23404.0,36.1017,36.1362,36.0948,36.1293,23404.0
2016-09-20 13:55:00,52.32,52.34,52.3,52.34,27306.0,36.1362,36.15,36.1224,36.15,27306.0
2016-09-20 14:00:00,52.34,52.36,52.31,52.36,25508.0,36.15,36.1638,36.1293,36.1638,25508.0
2016-09-20 14:05:00,52.36,52.37,52.33,52.33,16883.0,36.1638,36.1707,36.1431,36.1431,16883.0
2016-09-20 14:10:00,52.33,52.33,52.28,52.3,26872.0,36.1431,36.1431,36.1086,36.1224,26872.0
2016-09-20 14:15:00,52.3,52.31,52.24,52.26,28767.0,36.1224,36.1293,36.0809,36.0948,28767.0
2016-09-20 14:20:00,52.26,52.27,52.2,52.21,23497.0,36.0948,36.1017,36.0533,36.0602,23497.0
2016-09-20 14:25:00,52.21,52.23,52.18,52.23,19678.0,36.0602,36.074,36.0395,36.074,19678.0
2016-09-20 14:30:00,52.22,52.27,52.21,52.26,30479.0,36.0671,36.1017,36.0602,36.0948,30479.0
2016-09-20 14:35:00,52.27,52.29,52.26,52.28,17981.0,36.1017,36.1155,36.0948,36.1086,17981.0
2016-09-20 14:40:00,52.29,52.3,52.24,52.26,23115.0,36.1155,36.1224,36.0809,36.0948,23115.0
2016-09-20 14:45:00,52.26,52.27,52.22,52.27,29569.0,36.0948,36.1017,36.0671,36.1017,29569.0
2016-09-20 14:50:00,52.27,52.29,52.24,52.26,29972.0,36.1017,36.1155,36.0809,36.0948,29972.0
2016-09-20 14:55:00,52.26,52.3,52.25,52.26,27022.0,36.0948,36.1224,36.0878,36.0948,27022.0
2016-09-20 15:00:00,52.26,52.27,52.23,52.23,37113.0,36.0948,36.1017,36.074,36.074,37113.0
2016-09-20 15:05:00,52.24,52.24,52.22,52.23,31689.0,36.0809,36.0809,36.0671,36.074,31689.0
2016-09-20 15:10:00,52.23,52.31,52.22,52.3,37897.0,36.074,36.1293,36.0671,36.1224,37897.0
2016-09-20 15:15:00,52.31,52.31,52.26,52.29,34548.0,36.1293,36.1293,36.0948,36.1155,34548.0
2016-09-20 15:20:00,52.29,52.29,52.26,52.26,37824.0,36.1155,36.1155,36.0948,36.0948,37824.0
2016-09-20 15:25:00,52.27,52.29,52.25,52.26,37287.0,36.1017,36.1155,36.0878,36.0948,37287.0
2016-09-20 15:30:00,52.26,52.26,52.19,52.2,51168.0,36.0948,36.0948,36.0464,36.0533,51168.0
2016-09-20 15:35:00,52.2,52.23,52.17,52.22,60789.0,36.0533,36.074,36.0326,36.0671,60789.0
2016-09-20 15:40:00,52.22,52.23,52.18,52.19,58622.0,36.0671,36.074,36.0395,36.0464,58622.0
2016-09-20 15:45:00,52.19,52.2,52.17,52.17,90421.0,36.0464,36.0533,36.0326,36.0326,90421.0
2016-09-20 15:50:00,52.17,52.18,52.13,52.15,107874.0,36.0326,36.0395,36.005,36.0188,107874.0
2016-09-20 15:55:00,52.15,52.18,52.13,52.13,190073.0,36.0188,36.0395,36.005,36.005,190073.0
2016-09-21 09:30:00,52.09,52.28,51.85,52.22,101428.0,35.9773,36.1086,35.8116,36.0671,101428.0
2016-09-21 09:35:00,52.24,52.3,52.22,52.26,54184.0,36.0809,36.1224,36.0671,36.0948,54184.0
2016-09-21 09:40:00,52.26,52.29,52.22,52.26,95763.0,36.0948,36.1155,36.0671,36.0948,95763.0
2016-09-21 09:45:00,52.26,52.31,52.26,52.3,56418.0,36.0948,36.1293,36.0948,36.1224,56418.0
2016-09-21 09:50:00,52.3,52.31,52.23,52.24,52055.0,36.1224,36.1293,36.074,36.0809,52055.0
2016-09-21 09:55:00,52.23,52.26,52.2,52.22,109231.0,36.074,36.0948,36.0533,36.0671,109231.0
2016-09-21 10:00:00,52.22,52.33,52.2,52.32,175929.0,36.0671,36.1431,36.0533,36.1362,175929.0
2016-09-21 10:05:00,52.32,52.33,52.29,52.31,77204.0,36.1362,36.1431,36.1155,36.1293,77204.0
2016-09-21 10:10:00,52.31,52.37,52.3,52.34,43913.0,36.1293,36.1707,36.1224,36.15,43913.0
2016-09-21 10:15:00,52.34,52.35,52.29,52.31,35456.0,36.15,36.1569,36.1155,36.1293,35456.0
2016-09-21 10:20:00,52.31,52.36,52.31,52.34,51052.0,36.1293,36.1638,36.1293,36.15,51052.0
2016-09-21 10:25:00,52.35,52.35,52.28,52.31,19051.0,36.1569,36.1569,36.1086,36.1293,19051.0
2016-09-21 10:30:00,52.31,52.37,52.29,52.33,44130.0,36.1293,36.1707,36.1155,36.1431,44130.0
2016-09-21 10:35:00,52.33,52.38,52.33,52.36,36462.0,36.1431,36.1776,36.1431,36.1638,36462.0
2016-09-21 10:40:00,52.35,52.38,52.33,52.34,35983.0,36.1569,36.1776,36.1431,36.15,35983.0
2016-09-21 10:45:00,52.35,52.35,52.28,52.34,52813.0,36.1569,36.1569,36.1086,36.15,52813.0
2016-09-21 10:50:00,52.33,52.34,52.31,52.32,29979.0,36.1431,36.15,36.1293,36.1362,29979.0
2016-09-21 10:55:00,52.32,52.35,52.31,52.34,40599.0,36.1362,36.1569,36.1293,36.15,40599.0
2016-09-21 11:00:00,52.34,52.35,52.32,52.33,34971.0,36.15,36.1569,36.1362,36.1431,34971.0
2016-09-21 11:05:00,52.33,52.36,52.3,52.35,26190.0,36.1431,36.1638,36.1224,36.1569,26190.0
2016-09-21 11:10:00,52.34,52.34,52.31,52.32,10223.0,36.15,36.15,36.1293,36.1362,10223.0
2016-09-21 11:15:00,52.32,52.32,52.29,52.3,47506.0,36.1362,36.1362,36.1155,36.1224,47506.0
2016-09-21 11:20:00,52.3,52.31,52.29,52.29,35383.0,36.1224,36.1293,36.1155,36.1155,35383.0
2016-09-21 11:25:00,52.29,52.31,52.29,52.31,19073.0,36.1155,36.1293,36.1155,36.1293,19073.0
2016-09-21 11:30:00,52.31,52.32,52.29,52.31,48191.0,36.1293,36.1362,36.1155,36.1293,48191.0
2016-09-21 11:35:00,52.31,52.32,52.28,52.28,46326.0,36.1293,36.1362,36.1086,36.1086,46326.0
2016-09-21 11:40:00,52.28,52.3,52.26,52.3,37546.0,36.1086,36.1224,36.0948,36.1224,37546.0
2016-09-21 11:45:00,52.3,52.34,52.29,52.34,30971.0,36.1224,36.15,36.1155,36.15,30971.0
2016-09-21 11:50:00,52.34,52.37,52.33,52.37,26341.0,36.15,36.1707,36.1431,36.1707,26341.0
2016-09-21 11:55:00,52.36,52.36,52.32,52.36,24943.0,36.1638,36.1638,36.1362,36.1638,24943.0
2016-09-21 12:00:00,52.35,52.37,52.33,52.37,27705.0,36.1569,36.1707,36.1431,36.1707,27705.0
2016-09-21 12:05:00,52.36,52.36,52.3,52.3,40931.0,36.1638,36.1638,36.1224,36.1224,40931.0
2016-09-21 12:10:00,52.3,52.31,52.27,52.27,16798.0,36.1224,36.1293,36.1017,36.1017,16798.0
2016-09-21 12:15:00,52.27,52.27,52.22,52.26,32488.0,36.1017,36.1017,36.0671,36.0948,32488.0
2016-09-21 12:20:00,52.26,52.3,52.26,52.3,37216.0,36.0948,36.1224,36.0948,36.1224,37216.0
2016-09-21 12:25:00,52.29,52.32,52.28,52.3,40108.0,36.1155,36.1362,36.1086,36.1224,40108.0
2016-09-21 12:30:00,52.29,52.3,52.22,52.24,15184.0,36.1155,36.1224,36.0671,36.0809,15184.0
2016-09-21 12:35:00,52.24,52.27,52.22,52.26,17955.0,36.0809,36.1017,36.0671,36.0948,17955.0
2016-09-21 12:40:00,52.25,52.26,52.24,52.26,16320.0,36.0878,36.0948,36.0809,36.0948,16320.0
2016-09-21 12:45:00,52.26,52.31,52.26,52.3,40276.0,36.0948,36.1293,36.0948,36.1224,40276.0
2016-09-21 12:50:00,52.29,52.35,52.28,52.34,39355.0,36.1155,36.1569,36.1086,36.15,39355.0
2016-09-21 12:55:00,52.33,52.38,52.33,52.37,49326.0,36.1431,36.1776,36.1431,36.1707,49326.0
2016-09-21 13:00:00,52.36,52.38,52.32,52.33,24234.0,36.1638,36.1776,36.1362,36.1431,24234.0
2016-09-21 13:05:00,52.33,52.35,52.32,52.35,22596.0,36.1431,36.1569,36.1362,36.1569,22596.0
2016-09-21 13:10:00,52.34,52.36,52.33,52.36,16804.0,36.15,36.1638,36.1431,36.1638,16804.0
2016-09-21 13:15:00,52.36,52.38,52.34,52.36,20200.0,36.1638,36.1776,36.15,36.1638,20200.0
2016-09-21 13:20:00,52.37,52.37,52.32,52.33,18305.0,36.1707,36.1707,36.1362,36.1431,18305.0
2016-09-21 13:25:00,52.33,52.36,52.32,52.36,14518.0,36.1431,36.1638,36.1362,36.1638,14518.0
2016-09-21 13:30:00,52.36,52.38,52.34,52.37,22380.0,36.1638,36.1776,36.15,36.1707,22380.0
2016-09-21 13:35:00,52.37,52.37,52.34,52.35,21190.0,36.1707,36.1707,36.15,36.1569,21190.0
2016-09-21 13:40:00,52.35,52.4,52.34,52.39,31089.0,36.1569,36.1914,36.15,36.1845,31089.0
2016-09-21 13:45:00,52.39,52.4,52.36,52.38,22000.0,36.1845,36.1914,36.1638,36.1776,22000.0
2016-09-21 13:50:00,52.38,52.41,52.36,52.36,23355.0,36.1776,36.1984,36.1638,36.1638,23355.0
2016-09-21 13:55:00,52.37,52.39,52.32,52.34,39533.0,36.1707,36.1845,36.1362,36.15,39533.0
2016-09-21 14:00:00,52.36,52.51,52.32,52.39,60070.0,36.1638,36.2674,36.1362,36.1845,60070.0
2016-09-21 14:05:00,52.4,52.7,52.4,52.66,60284.0,36.1914,36.3987,36.1914,36.371,60284.0
2016-09-21 14:10:00,52.68,52.86,52.67,52.84,83917.0,36.3848,36.5092,36.3779,36.4953,83917.0
2016-09-21 14:15:00,52.84,52.92,52.84,52.91,110330.0,36.4953,36.5506,36.4953,36.5437,110330.0
2016-09-21 14:20:00,52.9,52.91,52.79,52.82,87908.0,36.5368,36.5437,36.4608,36.4815,87908.0
2016-09-21 14:25:00,52.81,52.86,52.68,52.76,38537.0,36.4746,36.5092,36.3848,36.4401,38537.0
2016-09-21 14:30:00,52.77,52.78,52.67,52.68,55524.0,36.447,36.4539,36.3779,36.3848,55524.0
2016-09-21 14:35:00,52.69,52.83,52.68,52.79,56258.0,36.3917,36.4884,36.3848,36.4608,56258.0
2016-09-21 14:40:00,52.78,52.89,52.74,52.84,69263.0,36.4539,36.5299,36.4263,36.4953,69263.0
2016-09-21 14:45:00,52.84,52.9,52.8,52.84,47425.0,36.4953,36.5368,36.4677,36.4953,47425.0
2016-09-21 14:50:00,52.83,52.84,52.78,52.8,27856.0,36.4884,36.4953,36.4539,36.4677,27856.0
2016-09-21 14:55:00,52.8,52.93,52.79,52.92,58965.0,36.4677,36.5575,36.4608,36.5506,58965.0
2016-09-21 15:00:00,52.93,52.93,52.81,52.86,78814.0,36.5575,36.5575,36.4746,36.5092,78814.0
2016-09-21 15:05:00,52.86,52.93,52.85,52.89,55764.0,36.5092,36.5575,36.5023,36.5299,55764.0
2016-09-21 15:10:00,52.88,52.91,52.86,52.9,36791.0,36.523,36.5437,36.5092,36.5368,36791.0
2016-09-21 15:15:00,52.9,53.0,52.9,52.94,68393.0,36.5368,36.6059,36.5368,36.5644,68393.0
2016-09-21 15:20:00,52.94,52.98,52.91,52.93,46484.0,36.5644,36.592,36.5437,36.5575,46484.0
2016-09-21 15:25:00,52.93,52.97,52.9,52.94,37887.0,36.5575,36.5851,36.5368,36.5644,37887.0
2016-09-21 15:30:00,52.94,53.07,52.94,53.05,135288.0,36.5644,36.6542,36.5644,36.6404,135288.0
2016-09-21 15:35:00,53.05,53.06,53.01,53.04,66555.0,36.6404,36.6473,36.6128,36.6335,66555.0
2016-09-21 15:40:00,53.04,53.12,53.03,53.12,79544.0,36.6335,36.6887,36.6266,36.6887,79544.0
2016-09-21 15:45:00,53.12,53.17,53.12,53.16,81948.0,36.6887,36.7233,36.6887,36.7164,81948.0
2016-09-21 15:50:00,53.16,53.17,53.13,53.16,97467.0,36.7164,36.7233,36.6956,36.7164,97467.0
2016-09-21 15:55:00,53.16,53.21,53.14,53.17,298289.0,36.7164,36.7509,36.7025,36.7233,298289.0
2016-09-22 09:30:00,53.36,53.52,53.32,53.45,160242.0,36.8545,36.965,36.8269,36.9167,160242.0
2016-09-22 09:35:00,53.45,53.52,53.29,53.33,51917.0,36.9167,36.965,36.8061,36.8338,51917.0
2016-09-22 09:40:00,53.33,53.36,53.25,53.33,54732.0,36.8338,36.8545,36.7785,36.8338,54732.0
2016-09-22 09:45:00,53.33,53.43,53.33,53.42,92495.0,36.8338,36.9028,36.8338,36.8959,92495.0
2016-09-22 09:50:00,53.42,53.53,53.42,53.52,108082.0,36.8959,36.9719,36.8959,36.965,108082.0
2016-09-22 09:55:00,53.52,53.56,53.43,53.46,63924.0,36.965,36.9926,36.9028,36.9236,63924.0
2016-09-22 10:00:00,53.45,53.46,53.36,53.38,33098.0,36.9167,36.9236,36.8545,36.8683,33098.0
2016-09-22 10:05:00,53.38,53.41,53.34,53.37,43149.0,36.8683,36.889,36.8407,36.8614,43149.0
2016-09-22 10:10:00,53.38,53.43,53.34,53.41,53130.0,36.8683,36.9028,36.8407,36.889,53130.0
2016-09-22 10:15:00,53.42,53.46,53.38,53.38,34204.0,36.8959,36.9236,36.8683,36.8683,34204.0
2016-09-22 10:20:00,53.37,53.42,53.36,53.37,48049.0,36.8614,36.8959,36.8545,36.8614,48049.0
2016-09-22 10:25:00,53.38,53.4,53.35,53.36,25867.0,36.8683,36.8821,36.8476,36.8545,25867.0
2016-09-22 10:30:00,53.36,53.45,53.35,53.45,81686.0,36.8545,36.9167,36.8476,36.9167,81686.0
2016-09-22 10:35:00,53.45,53.47,53.42,53.47,21351.0,36.9167,36.9305,36.8959,36.9305,21351.0
2016-09-22 10:40:00,53.46,53.47,53.39,53.4,27755.0,36.9236,36.9305,36.8752,36.8821,27755.0
2016-09-22 10:45:00,53.4,53.46,53.4,53.46,27352.0,36.8821,36.9236,36.8821,36.9236,27352.0
2016-09-22 10:50:00,53.46,53.53,53.45,53.52,83472.0,36.9236,36.9719,36.9167,36.965,83472.0
2016-09-22 10:55:00,53.52,53.55,53.5,53.5,23726.0,36.965,36.9857,36.9512,36.9512,23726.0
2016-09-22 11:00:00,53.51,53.51,53.4,53.41,30679.0,36.9581,36.9581,36.8821,36.889,30679.0
2016-09-22 11:05:00,53.41,53.42,53.29,53.3,62536.0,36.889,36.8959,36.8061,36.8131,62536.0
2016-09-22 11:10:00,53.3,53.33,53.27,53.3,41291.0,36.8131,36.8338,36.7923,36.8131,41291.0
2016-09-22 11:15:00,53.3,53.3,53.21,53.22,47754.0,36.8131,36.8131,36.7509,36.7578,47754.0
2016-09-22 11:20:00,53.23,53.25,53.16,53.17,37154.0,36.7647,36.7785,36.7164,36.7233,37154.0
2016-09-22 11:25:00,53.17,53.18,53.09,53.11,55302.0,36.7233,36.7302,36.668,36.6818,55302.0
2016-09-22 11:30:00,53.11,53.25,53.11,53.25,42915.0,36.6818,36.7785,36.6818,36.7785,42915.0
2016-09-22 11:35:00,53.25,53.29,53.23,53.26,46590.0,36.7785,36.8061,36.7647,36.7854,46590.0
2016-09-22 11:40:00,53.27,53.27,53.22,53.23,28273.0,36.7923,36.7923,36.7578,36.7647,28273.0
2016-09-22 11:45:00,53.23,53.32,53.23,53.3,34865.0,36.7647,36.8269,36.7647,36.8131,34865.0
2016-09-22 11:50:00,53.31,53.34,53.28,53.34,35650.0,36.82,36.8407,36.7992,36.8407,35650.0
2016-09-22 11:55:00,53.34,53.36,53.32,53.36,34091.0,36.8407,36.8545,36.8269,36.8545,34091.0
2016-09-22 12:00:00,53.36,53.39,53.36,53.37,40605.0,36.8545,36.8752,36.8545,36.8614,40605.0
2016-09-22 12:05:00,53.37,53.37,53.33,53.37,41056.0,36.8614,36.8614,36.8338,36.8614,41056.0
2016-09-22 12:10:00,53.37,53.39,53.35,53.36,34340.0,36.8614,36.8752,36.8476,36.8545,34340.0
2016-09-22 12:15:00,53.37,53.38,53.32,53.33,12435.0,36.8614,36.8683,36.8269,36.8338,12435.0
2016-09-22 12:20:00,53.33,53.33,53.25,53.31,21650.0,36.8338,36.8338,36.7785,36.82,21650.0
2016-09-22 12:25:00,53.31,53.35,53.28,53.33,18908.0,36.82,36.8476,36.7992,36.8338,18908.0
2016-09-22 12:30:00,53.34,53.36,53.3,53.33,26260.0,36.8407,36.8545,36.8131,36.8338,26260.0
2016-09-22 12:35:00,53.34,53.35,53.3,53.32,19112.0,36.8407,36.8476,36.8131,36.8269,19112.0
2016-09-22 12:40:00,53.32,53.34,53.28,53.33,18899.0,36.8269,36.8407,36.7992,36.8338,18899.0
2016-09-22 12:45:00,53.33,53.34,53.27,53.29,22240.0,36.8338,36.8407,36.7923,36.8061,22240.0
2016-09-22 12:50:00,53.29,53.34,53.28,53.32,21393.0,36.8061,36.8407,36.7992,36.8269,21393.0
2016-09-22 12:55:00,53.32,53.36,53.26,53.36,20971.0,36.8269,36.8545,36.7854,36.8545,20971.0
2016-09-22 13:00:00,53.36,53.38,53.34,53.36,28771.0,36.8545,36.8683,36.8407,36.8545,28771.0
2016-09-22 13:05:00,53.36,53.39,53.35,53.39,21945.0,36.8545,36.8752,36.8476,36.8752,21945.0
2016-09-22 13:10:00,53.39,53.39,53.32,53.39,24662.0,36.8752,36.8752,36.8269,36.8752,24662.0
2016-09-22 13:15:00,53.39,53.43,53.37,53.43,55560.0,36.8752,36.9028,36.8614,36.9028,55560.0
2016-09-22 13:20:00,53.43,53.44,53.4,53.43,22438.0,36.9028,36.9098,36.8821,36.9028,22438.0
2016-09-22 13:25:00,53.44,53.46,53.42,53.44,25279.0,36.9098,36.9236,36.8959,36.9098,25279.0
2016-09-22 13:30:00,53.44,53.45,53.41,53.44,23807.0,36.9098,36.9167,36.889,36.9098,23807.0
2016-09-22 13:35:00,53.44,53.47,53.44,53.45,30201.0,36.9098,36.9305,36.9098,36.9167,30201.0
2016-09-22 13:40:00,53.45,53.46,53.43,53.46,26619.0,36.9167,36.9236,36.9028,36.9236,26619.0
2016-09-22 13:45:00,53.46,53.46,53.37,53.41,30730.0,36.9236,36.9236,36.8614,36.889,30730.0
2016-09-22 13:50:00,53.41,53.46,53.4,53.45,18981.0,36.889,36.9236,36.8821,36.9167,18981.0
2016-09-22 13:55:00,53.46,53.49,53.44,53.48,28891.0,36.9236,36.9443,36.9098,36.9374,28891.0
2016-09-22 14:00:00,53.48,53.48,53.42,53.46,25110.0,36.9374,36.9374,36.8959,36.9236,25110.0
2016-09-22 14:05:00,53.46,53.46,53.38,53.38,29484.0,36.9236,36.9236,36.8683,36.8683,29484.0
2016-09-22 14:10:00,53.38,53.41,53.29,53.29,33483.0,36.8683,36.889,36.8061,36.8061,33483.0
2016-09-22 14:15:00,53.3,53.33,53.27,53.28,25669.0,36.8131,36.8338,36.7923,36.7992,25669.0
2016-09-22 14:20:00,53.28,53.3,53.26,53.29,30345.0,36.7992,36.8131,36.7854,36.8061,30345.0
2016-09-22 14:25:00,53.29,53.35,53.29,53.3,25660.0,36.8061,36.8476,36.8061,36.8131,25660.0
2016-09-22 14:30:00,53.3,53.34,53.27,53.28,17652.0,36.8131,36.8407,36.7923,36.7992,17652.0
2016-09-22 14:35:00,53.28,53.32,53.25,53.32,25206.0,36.7992,36.8269,36.7785,36.8269,25206.0
2016-09-22 14:40:00,53.32,53.33,53.27,53.29,32588.0,36.8269,36.8338,36.7923,36.8061,32588.0
2016-09-22 14:45:00,53.29,53.34,53.28,53.32,36013.0,36.8061,36.8407,36.7992,36.8269,36013.0
2016-09-22 14:50:00,53.33,53.42,53.32,53.41,31895.0,36.8338,36.8959,36.8269,36.889,31895.0
2016-09-22 14:55:00,53.42,53.43,53.38,53.42,39923.0,36.8959,36.9028,36.8683,36.8959,39923.0
2016-09-22 15:00:00,53.41,53.45,53.4,53.42,36416.0,36.889,36.9167,36.8821,36.8959,36416.0
2016-09-22 15:05:00,53.43,53.44,53.41,53.42,31613.0,36.9028,36.9098,36.889,36.8959,31613.0
2016-09-22 15:10:00,53.43,53.46,53.4,53.46,38763.0,36.9028,36.9236,36.8821,36.9236,38763.0
2016-09-22 15:15:00,53.46,53.47,53.44,53.45,28367.0,36.9236,36.9305,36.9098,36.9167,28367.0
2016-09-22 15:20:00,53.45,53.47,53.41,53.42,40326.0,36.9167,36.9305,36.889,36.8959,40326.0
2016-09-22 15:25:00,53.42,53.42,53.4,53.41,24364.0,36.8959,36.8959,36.8821,36.889,24364.0
2016-09-22 15:30:00,53.42,53.47,53.41,53.47,49399.0,36.8959,36.9305,36.889,36.9305,49399.0
2016-09-22 15:35:00,53.47,53.51,53.46,53.47,55710.0,36.9305,36.9581,36.9236,36.9305,55710.0
2016-09-22 15:40:00,53.47,53.5,53.43,53.49,45349.0,36.9305,36.9512,36.9028,36.9443,45349.0
2016-09-22 15:45:00,53.5,53.52,53.46,53.48,76036.0,36.9512,36.965,36.9236,36.9374,76036.0
2016-09-22 15:50:00,53.47,53.48,53.45,53.48,78382.0,36.9305,36.9374,36.9167,36.9374,78382.0
2016-09-22 15:55:00,53.48,53.5,53.44,53.47,303011.0,36.9374,36.9512,36.9098,36.9305,303011.0
2016-09-23 09:30:00,53.33,53.47,53.29,53.38,101279.0,36.8338,36.9305,36.8061,36.8683,101279.0
2016-09-23 09:35:00,53.35,53.39,53.26,53.31,56905.0,36.8476,36.8752,36.7854,36.82,56905.0
2016-09-23 09:40:00,53.31,53.38,53.24,53.37,73506.0,36.82,36.8683,36.7716,36.8614,73506.0
2016-09-23 09:45:00,53.37,53.4,53.31,53.31,97177.0,36.8614,36.8821,36.82,36.82,97177.0
2016-09-23 09:50:00,53.32,53.4,53.32,53.37,49902.0,36.8269,36.8821,36.8269,36.8614,49902.0
2016-09-23 09:55:00,53.38,53.41,53.34,53.36,67448.0,36.8683,36.889,36.8407,36.8545,67448.0
2016-09-23 10:00:00,53.36,53.46,53.34,53.46,62920.0,36.8545,36.9236,36.8407,36.9236,62920.0
2016-09-23 10:05:00,53.46,53.46,53.35,53.38,65866.0,36.9236,36.9236,36.8476,36.8683,65866.0
2016-09-23 10:10:00,53.39,53.44,53.38,53.4,54890.0,36.8752,36.9098,36.8683,36.8821,54890.0
2016-09-23 10:15:00,53.4,53.47,53.4,53.46,35652.0,36.8821,36.9305,36.8821,36.9236,35652.0
2016-09-23 10:20:00,53.46,53.54,53.46,53.52,52283.0,36.9236,36.9788,36.9236,36.965,52283.0
2016-09-23 10:25:00,53.53,53.53,53.49,53.5,33093.0,36.9719,36.9719,36.9443,36.9512,33093.0
2016-09-23 10:30:00,53.5,53.52,53.46,53.51,35617.0,36.9512,36.965,36.9236,36.9581,35617.0
2016-09-23 10:35:00,53.52,53.58,53.52,53.55,84470.0,36.965,37.0064,36.965,36.9857,84470.0
2016-09-23 10:40:00,53.55,53.63,53.55,53.6,44517.0,36.9857,37.041,36.9857,37.0203,44517.0
2016-09-23 10:45:00,53.6,53.62,53.56,53.59,41156.0,37.0203,37.0341,36.9926,37.0134,41156.0
2016-09-23 10:50:00,53.6,53.6,53.58,53.58,21970.0,37.0203,37.0203,37.0064,37.0064,21970.0
2016-09-23 10:55:00,53.59,53.6,53.56,53.56,35510.0,37.0134,37.0203,36.9926,36.9926,35510.0
2016-09-23 11:00:00,53.57,53.57,53.45,53.47,58687.0,36.9995,36.9995,36.9167,36.9305,58687.0
2016-09-23 11:05:00,53.47,53.47,53.42,53.44,23005.0,36.9305,36.9305,36.8959,36.9098,23005.0
2016-09-23 11:10:00,53.44,53.44,53.4,53.41,23561.0,36.9098,36.9098,36.8821,36.889,23561.0
2016-09-23 11:15:00,53.42,53.48,53.4,53.48,52017.0,36.8959,36.9374,36.8821,36.9374,52017.0
2016-09-23 11:20:00,53.47,53.48,53.41,53.45,32818.0,36.9305,36.9374,36.889,36.9167,32818.0
2016-09-23 11:25:00,53.44,53.45,53.37,53.4,45118.0,36.9098,36.9167,36.8614,36.8821,45118.0
2016-09-23 11:30:00,53.41,53.46,53.41,53.45,21908.0,36.889,36.9236,36.889,36.9167,21908.0
2016-09-23 11:35:00,53.44,53.47,53.41,53.45,31152.0,36.9098,36.9305,36.889,36.9167,31152.0
2016-09-23 11:40:00,53.45,53.46,53.42,53.44,18645.0,36.9167,36.9236,36.8959,36.9098,18645.0
2016-09-23 11:45:00,53.43,53.44,53.39,53.4,32135.0,36.9028,36.9098,36.8752,36.8821,32135.0
2016-09-23 11:50:00,53.41,53.44,53.38,53.42,20531.0,36.889,36.9098,36.8683,36.8959,20531.0
2016-09-23 11:55:00,53.42,53.44,53.38,53.43,17805.0,36.8959,36.9098,36.8683,36.9028,17805.0
2016-09-23 12:00:00,53.43,53.48,53.42,53.48,20042.0,36.9028,36.9374,36.8959,36.9374,20042.0
2016-09-23 12:05:00,53.48,53.56,53.48,53.55,36129.0,36.9374,36.9926,36.9374,36.9857,36129.0
2016-09-23 12:10:00,53.55,53.56,53.52,53.52,31213.0,36.9857,36.9926,36.965,36.965,31213.0
2016-09-23 12:15:00,53.52,53.55,53.5,53.52,21442.0,36.965,36.9857,36.9512,36.965,21442.0
2016-09-23 12:20:00,53.53,53.57,53.52,53.57,19971.0,36.9719,36.9995,36.965,36.9995,19971.0
2016-09-23 12:25:00,53.57,53.57,53.54,53.56,21381.0,36.9995,36.9995,36.9788,36.9926,21381.0
2016-09-23 12:30:00,53.57,53.57,53.53,53.55,27157.0,36.9995,36.9995,36.9719,36.9857,27157.0
2016-09-23 12:35:00,53.55,53.56,53.53,53.55,20488.0,36.9857,36.9926,36.9719,36.9857,20488.0
2016-09-23 12:40:00,53.54,53.6,53.54,53.58,55452.0,36.9788,37.0203,36.9788,37.0064,55452.0
2016-09-23 12:45:00,53.58,53.58,53.53,53.58,19534.0,37.0064,37.0064,36.9719,37.0064,19534.0
2016-09-23 12:50:00,53.59,53.6,53.54,53.55,27173.0,37.0134,37.0203,36.9788,36.9857,27173.0
2016-09-23 12:55:00,53.55,53.57,53.54,53.57,14441.0,36.9857,36.9995,36.9788,36.9995,14441.0
2016-09-23 13:00:00,53.56,53.57,53.5,53.52,30970.0,36.9926,36.9995,36.9512,36.965,30970.0
2016-09-23 13:05:00,53.51,53.52,53.46,53.49,27667.0,36.9581,36.965,36.9236,36.9443,27667.0
2016-09-23 13:10:00,53.5,53.52,53.48,53.51,21439.0,36.9512,36.965,36.9374,36.9581,21439.0
2016-09-23 13:15:00,53.51,53.55,53.49,53.54,34306.0,36.9581,36.9857,36.9443,36.9788,34306.0
2016-09-23 13:20:00,53.55,53.56,53.52,53.53,27136.0,36.9857,36.9926,36.965,36.9719,27136.0
2016-09-23 13:25:00,53.53,53.54,53.47,53.49,41976.0,36.9719,36.9788,36.9305,36.9443,41976.0
2016-09-23 13:30:00,53.49,53.5,53.46,53.48,32568.0,36.9443,36.9512,36.9236,36.9374,32568.0
2016-09-23 13:35:00,53.48,53.49,53.44,53.49,52423.0,36.9374,36.9443,36.9098,36.9443,52423.0
2016-09-23 13:40:00,53.48,53.53,53.48,53.53,33638.0,36.9374,36.9719,36.9374,36.9719,33638.0
2016-09-23 13:45:00,53.52,53.55,53.51,53.54,25550.0,36.965,36.9857,36.9581,36.9788,25550.0
2016-09-23 13:50:00,53.53,53.53,53.48,53.5,52829.0,36.9719,36.9719,36.9374,36.9512,52829.0
2016-09-23 13:55:00,53.49,53.57,53.48,53.54,46324.0,36.9443,36.9995,36.9374,36.9788,46324.0
2016-09-23 14:00:00,53.53,53.56,53.51,53.55,45241.0,36.9719,36.9926,36.9581,36.9857,45241.0
2016-09-23 14:05:00,53.55,53.58,53.55,53.57,30263.0,36.9857,37.0064,36.9857,36.9995,30263.0
2016-09-23 14:10:00,53.57,53.58,53.52,53.57,29059.0,36.9995,37.0064,36.965,36.9995,29059.0
2016-09-23 14:15:00,53.56,53.58,53.51,53.51,20139.0,36.9926,37.0064,36.9581,36.9581,20139.0
2016-09-23 14:20:00,53.51,53.54,53.49,53.53,27197.0,36.9581,36.9788,36.9443,36.9719,27197.0
2016-09-23 14:25:00,53.54,53.56,53.53,53.56,24170.0,36.9788,36.9926,36.9719,36.9926,24170.0
2016-09-23 14:30:00,53.55,53.58,53.54,53.57,36848.0,36.9857,37.0064,36.9788,36.9995,36848.0
2016-09-23 14:35:00,53.56,53.56,53.52,53.55,41333.0,36.9926,36.9926,36.965,36.9857,41333.0
2016-09-23 14:40:00,53.54,53.57,53.52,53.53,30638.0,36.9788,36.9995,36.965,36.9719,30638.0
2016-09-23 14:45:00,53.52,53.55,53.51,53.53,46935.0,36.965,36.9857,36.9581,36.9719,46935.0
2016-09-23 14:50:00,53.54,53.57,53.53,53.55,28855.0,36.9788,36.9995,36.9719,36.9857,28855.0
2016-09-23 14:55:00,53.55,53.58,53.55,53.57,32029.0,36.9857,37.0064,36.9857,36.9995,32029.0
2016-09-23 15:00:00,53.57,53.59,53.56,53.57,29265.0,36.9995,37.0134,36.9926,36.9995,29265.0
2016-09-23 15:05:00,53.57,53.61,53.56,53.59,45558.0,36.9995,37.0272,36.9926,37.0134,45558.0
2016-09-23 15:10:00,53.59,53.59,53.52,53.54,66718.0,37.0134,37.0134,36.965,36.9788,66718.0
2016-09-23 15:15:00,53.54,53.55,53.51,53.54,35496.0,36.9788,36.9857,36.9581,36.9788,35496.0
2016-09-23 15:20:00,53.53,53.55,53.51,53.54,29595.0,36.9719,36.9857,36.9581,36.9788,29595.0
2016-09-23 15:25:00,53.55,53.57,53.51,53.56,46806.0,36.9857,36.9995,36.9581,36.9926,46806.0
2016-09-23 15:30:00,53.57,53.62,53.56,53.59,56135.0,36.9995,37.0341,36.9926,37.0134,56135.0
2016-09-23 15:35:00,53.6,53.61,53.53,53.53,52694.0,37.0203,37.0272,36.9719,36.9719,52694.0
2016-09-23 15:40:00,53.54,53.55,53.5,53.52,66734.0,36.9788,36.9857,36.9512,36.965,66734.0
2016-09-23 15:45:00,53.51,53.56,53.5,53.56,176898.0,36.9581,36.9926,36.9512,36.9926,176898.0
2016-09-23 15:50:00,53.55,53.61,53.55,53.61,124271.0,36.9857,37.0272,36.9857,37.0272,124271.0
2016-09-23 15:55:00,53.61,53.61,53.52,53.53,163877.0,37.0272,37.0272,36.965,36.9719,163877.0
2016-09-26 09:30:00,53.55,53.59,53.32,53.45,86239.0,36.9857,37.0134,36.8269,36.9167,86239.0
2016-09-26 09:35:00,53.46,53.63,53.44,53.55,182642.0,36.9236,37.041,36.9098,36.9857,182642.0
2016-09-26 09:40:00,53.55,53.6,53.52,53.56,101873.0,36.9857,37.0203,36.965,36.9926,101873.0
2016-09-26 09:45:00,53.55,53.6,53.53,53.53,60875.0,36.9857,37.0203,36.9719,36.9719,60875.0
2016-09-26 09:50:00,53.53,53.55,53.48,53.51,145863.0,36.9719,36.9857,36.9374,36.9581,145863.0
2016-09-26 09:55:00,53.5,53.57,53.48,53.55,39761.0,36.9512,36.9995,36.9374,36.9857,39761.0
2016-09-26 10:00:00,53.55,53.63,53.53,53.56,48854.0,36.9857,37.041,36.9719,36.9926,48854.0
2016-09-26 10:05:00,53.56,53.57,53.51,53.53,44497.0,36.9926,36.9995,36.9581,36.9719,44497.0
2016-09-26 10:10:00,53.53,53.54,53.47,53.54,37654.0,36.9719,36.9788,36.9305,36.9788,37654.0
2016-09-26 10:15:00,53.54,53.57,53.46,53.48,30788.0,36.9788,36.9995,36.9236,36.9374,30788.0
2016-09-26 10:20:00,53.47,53.5,53.45,53.46,17995.0,36.9305,36.9512,36.9167,36.9236,17995.0
2016-09-26 10:25:00,53.45,53.47,53.37,53.39,55132.0,36.9167,36.9305,36.8614,36.8752,55132.0
2016-09-26 10:30:00,53.4,53.43,53.38,53.41,21396.0,36.8821,36.9028,36.8683,36.889,21396.0
2016-09-26 10:35:00,53.41,53.48,53.41,53.47,42939.0,36.889,36.9374,36.889,36.9305,42939.0
2016-09-26 10:40:00,53.47,53.48,53.43,53.47,26575.0,36.9305,36.9374,36.9028,36.9305,26575.0
2016-09-26 10:45:00,53.47,53.52,53.47,53.48,36240.0,36.9305,36.965,36.9305,36.9374,36240.0
2016-09-26 10:50:00,53.47,53.5,53.4,53.41,24007.0,36.9305,36.9512,36.8821,36.889,24007.0
2016-09-26 10:55:00,53.41,53.46,53.4,53.42,38442.0,36.889,36.9236,36.8821,36.8959,38442.0
2016-09-26 11:00:00,53.41,53.42,53.35,53.37,31468.0,36.889,36.8959,36.8476,36.8614,31468.0
2016-09-26 11:05:00,53.37,53.39,53.34,53.36,28524.0,36.8614,36.8752,36.8407,36.8545,28524.0
2016-09-26 11:10:00,53.36,53.37,53.33,53.35,32771.0,36.8545,36.8614,36.8338,36.8476,32771.0
2016-09-26 11:15:00,53.35,53.35,53.31,53.34,39683.0,36.8476,36.8476,36.82,36.8407,39683.0
2016-09-26 11:20:00,53.35,53.37,53.27,53.29,32634.0,36.8476,36.8614,36.7923,36.8061,32634.0
2016-09-26 11:25:00,53.29,53.33,53.28,53.3,36321.0,36.8061,36.8338,36.7992,36.8131,36321.0
2016-09-26 11:30:00,53.3,53.38,53.29,53.35,35765.0,36.8131,36.8683,36.8061,36.8476,35765.0
2016-09-26 11:35:00,53.35,53.41,53.33,53.41,22957.0,36.8476,36.889,36.8338,36.889,22957.0
2016-09-26 11:40:00,53.4,53.45,53.39,53.43,24293.0,36.8821,36.9167,36.8752,36.9028,24293.0
2016-09-26 11:45:00,53.44,53.47,53.42,53.45,26261.0,36.9098,36.9305,36.8959,36.9167,26261.0
2016-09-26 11:50:00,53.45,53.47,53.41,53.42,24394.0,36.9167,36.9305,36.889,36.8959,24394.0
2016-09-26 11:55:00,53.41,53.47,53.41,53.45,39817.0,36.889,36.9305,36.889,36.9167,39817.0
2016-09-26 12:00:00,53.45,53.46,53.43,53.45,36369.0,36.9167,36.9236,36.9028,36.9167,36369.0
2016-09-26 12:05:00,53.45,53.45,53.39,53.44,51254.0,36.9167,36.9167,36.8752,36.9098,51254.0
2016-09-26 12:10:00,53.42,53.45,53.39,53.43,25520.0,36.8959,36.9167,36.8752,36.9028,25520.0
2016-09-26 12:15:00,53.43,53.47,53.43,53.46,14599.0,36.9028,36.9305,36.9028,36.9236,14599.0
2016-09-26 12:20:00,53.46,53.53,53.46,53.52,16527.0,36.9236,36.9719,36.9236,36.965,16527.0
2016-09-26 12:25:00,53.52,53.53,53.49,53.52,14280.0,36.965,36.9719,36.9443,36.965,14280.0
2016-09-26 12:30:00,53.53,53.55,53.52,53.54,28570.0,36.9719,36.9857,36.965,36.9788,28570.0
2016-09-26 12:35:00,53.54,53.54,53.49,53.49,28025.0,36.9788,36.9788,36.9443,36.9443,28025.0
2016-09-26 12:40:00,53.49,53.53,53.47,53.53,21648.0,36.9443,36.9719,36.9305,36.9719,21648.0
2016-09-26 12:45:00,53.52,53.53,53.49,53.51,25489.0,36.965,36.9719,36.9443,36.9581,25489.0
2016-09-26 12:50:00,53.52,53.52,53.49,53.52,31160.0,36.965,36.965,36.9443,36.965,31160.0
2016-09-26 12:55:00,53.53,53.57,53.52,53.54,26454.0,36.9719,36.9995,36.965,36.9788,26454.0
2016-09-26 13:00:00,53.53,53.53,53.48,53.48,26083.0,36.9719,36.9719,36.9374,36.9374,26083.0
2016-09-26 13:05:00,53.48,53.5,53.43,53.46,43138.0,36.9374,36.9512,36.9028,36.9236,43138.0
2016-09-26 13:10:00,53.46,53.48,53.44,53.46,26263.0,36.9236,36.9374,36.9098,36.9236,26263.0
2016-09-26 13:15:00,53.47,53.48,53.44,53.45,19419.0,36.9305,36.9374,36.9098,36.9167,19419.0
2016-09-26 13:20:00,53.45,53.46,53.42,53.43,14362.0,36.9167,36.9236,36.8959,36.9028,14362.0
2016-09-26 13:25:00,53.42,53.42,53.37,53.39,27817.0,36.8959,36.8959,36.8614,36.8752,27817.0
2016-09-26 13:30:00,53.39,53.41,53.37,53.41,23076.0,36.8752,36.889,36.8614,36.889,23076.0
2016-09-26 13:35:00,53.41,53.41,53.34,53.36,38902.0,36.889,36.889,36.8407,36.8545,38902.0
2016-09-26 13:40:00,53.36,53.41,53.35,53.4,50901.0,36.8545,36.889,36.8476,36.8821,50901.0
2016-09-26 13:45:00,53.41,53.42,53.4,53.42,37152.0,36.889,36.8959,36.8821,36.8959,37152.0
2016-09-26 13:50:00,53.42,53.48,53.41,53.48,48605.0,36.8959,36.9374,36.889,36.9374,48605.0
2016-09-26 13:55:00,53.47,53.5,53.46,53.49,28391.0,36.9305,36.9512,36.9236,36.9443,28391.0
2016-09-26 14:00:00,53.49,53.51,53.46,53.46,31635.0,36.9443,36.9581,36.9236,36.9236,31635.0
2016-09-26 14:05:00,53.47,53.47,53.41,53.42,20944.0,36.9305,36.9305,36.889,36.8959,20944.0
2016-09-26 14:10:00,53.41,53.42,53.38,53.39,13499.0,36.889,36.8959,36.8683,36.8752,13499.0
2016-09-26 14:15:00,53.38,53.4,53.37,53.4,22070.0,36.8683,36.8821,36.8614,36.8821,22070.0
2016-09-26 14:20:00,53.39,53.4,53.36,53.36,31017.0,36.8752,36.8821,36.8545,36.8545,31017.0
2016-09-26 14:25:00,53.37,53.39,53.35,53.39,24868.0,36.8614,36.8752,36.8476,36.8752,24868.0
2016-09-26 14:30:00,53.39,53.4,53.37,53.38,19138.0,36.8752,36.8821,36.8614,36.8683,19138.0
2016-09-26 14:35:00,53.37,53.37,53.32,53.32,19709.0,36.8614,36.8614,36.8269,36.8269,19709.0
2016-09-26 14:40:00,53.33,53.34,53.31,53.32,35998.0,36.8338,36.8407,36.82,36.8269,35998.0
2016-09-26 14:45:00,53.31,53.36,53.3,53.35,39269.0,36.82,36.8545,36.8131,36.8476,39269.0
2016-09-26 14:50:00,53.35,53.38,53.34,53.36,30718.0,36.8476,36.8683,36.8407,36.8545,30718.0
2016-09-26 14:55:00,53.36,53.39,53.36,53.37,19955.0,36.8545,36.8752,36.8545,36.8614,19955.0
2016-09-26 15:00:00,53.37,53.38,53.34,53.36,28994.0,36.8614,36.8683,36.8407,36.8545,28994.0
2016-09-26 15:05:00,53.36,53.41,53.36,53.37,57399.0,36.8545,36.889,36.8545,36.8614,57399.0
2016-09-26 15:10:00,53.38,53.38,53.33,53.35,55763.0,36.8683,36.8683,36.8338,36.8476,55763.0
2016-09-26 15:15:00,53.35,53.36,53.3,53.3,33565.0,36.8476,36.8545,36.8131,36.8131,33565.0
2016-09-26 15:20:00,53.3,53.33,53.3,53.33,40328.0,36.8131,36.8338,36.8131,36.8338,40328.0
2016-09-26 15:25:00,53.33,53.38,53.32,53.36,48838.0,36.8338,36.8683,36.8269,36.8545,48838.0
2016-09-26 15:30:00,53.36,53.43,53.35,53.4,105827.0,36.8545,36.9028,36.8476,36.8821,105827.0
2016-09-26 15:35:00,53.4,53.4,53.32,53.37,81332.0,36.8821,36.8821,36.8269,36.8614,81332.0
2016-09-26 15:40:00,53.37,53.39,53.31,53.33,57512.0,36.8614,36.8752,36.82,36.8338,57512.0
2016-09-26 15:45:00,53.33,53.37,53.3,53.34,138087.0,36.8338,36.8614,36.8131,36.8407,138087.0
2016-09-26 15:50:00,53.34,53.35,53.29,53.3,190719.0,36.8407,36.8476,36.8061,36.8131,190719.0
2016-09-26 15:55:00,53.3,53.35,53.28,53.32,385910.0,36.8131,36.8476,36.7992,36.8269,385910.0
2016-09-27 09:30:00,53.5,53.73,53.5,53.68,135847.0,36.9512,37.11,36.9512,37.0755,135847.0
2016-09-27 09:35:00,53.68,53.7,53.44,53.49,99231.0,37.0755,37.0893,36.9098,36.9443,99231.0
2016-09-27 09:40:00,53.5,53.56,53.43,53.43,92037.0,36.9512,36.9926,36.9028,36.9028,92037.0
2016-09-27 09:45:00,53.44,53.45,53.34,53.34,54881.0,36.9098,36.9167,36.8407,36.8407,54881.0
2016-09-27 09:50:00,53.33,53.44,53.32,53.4,58863.0,36.8338,36.9098,36.8269,36.8821,58863.0
2016-09-27 09:55:00,53.39,53.39,53.27,53.28,67283.0,36.8752,36.8752,36.7923,36.7992,67283.0
2016-09-27 10:00:00,53.27,53.28,53.24,53.24,68248.0,36.7923,36.7992,36.7716,36.7716,68248.0
2016-09-27 10:05:00,53.25,53.25,53.18,53.22,63011.0,36.7785,36.7785,36.7302,36.7578,63011.0
2016-09-27 10:10:00,53.22,53.27,53.22,53.23,77207.0,36.7578,36.7923,36.7578,36.7647,77207.0
2016-09-27 10:15:00,53.23,53.29,53.21,53.25,56802.0,36.7647,36.8061,36.7509,36.7785,56802.0
2016-09-27 10:20:00,53.26,53.35,53.25,53.34,53276.0,36.7854,36.8476,36.7785,36.8407,53276.0
2016-09-27 10:25:00,53.32,53.36,53.29,53.36,43012.0,36.8269,36.8545,36.8061,36.8545,43012.0
2016-09-27 10:30:00,53.37,53.38,53.27,53.3,47781.0,36.8614,36.8683,36.7923,36.8131,47781.0
2016-09-27 10:35:00,53.3,53.34,53.29,53.3,47648.0,36.8131,36.8407,36.8061,36.8131,47648.0
2016-09-27 10:40:00,53.3,53.3,53.25,53.27,41600.0,36.8131,36.8131,36.7785,36.7923,41600.0
2016-09-27 10:45:00,53.27,53.28,53.21,53.22,38658.0,36.7923,36.7992,36.7509,36.7578,38658.0
2016-09-27 10:50:00,53.22,53.27,53.2,53.24,55470.0,36.7578,36.7923,36.744,36.7716,55470.0
2016-09-27 10:55:00,53.23,53.27,53.2,53.21,49374.0,36.7647,36.7923,36.744,36.7509,49374.0
2016-09-27 11:00:00,53.22,53.31,53.22,53.28,50792.0,36.7578,36.82,36.7578,36.7992,50792.0
2016-09-27 11:05:00,53.28,53.34,53.27,53.28,37889.0,36.7992,36.8407,36.7923,36.7992,37889.0
2016-09-27 11:10:00,53.28,53.29,53.21,53.23,39747.0,36.7992,36.8061,36.7509,36.7647,39747.0
2016-09-27 11:15:00,53.22,53.23,53.18,53.21,41717.0,36.7578,36.7647,36.7302,36.7509,41717.0
2016-09-27 11:20:00,53.21,53.25,53.18,53.2,65365.0,36.7509,36.7785,36.7302,36.744,65365.0
2016-09-27 11:25:00,53.2,53.2,53.08,53.1,92981.0,36.744,36.744,36.6611,36.6749,92981.0
2016-09-27 11:30:00,53.1,53.1,53.04,53.06,131396.0,36.6749,36.6749,36.6335,36.6473,131396.0
2016-09-27 11:35:00,53.06,53.11,53.06,53.11,91003.0,36.6473,36.6818,36.6473,36.6818,91003.0
2016-09-27 11:40:00,53.1,53.11,53.04,53.05,56943.0,36.6749,36.6818,36.6335,36.6404,56943.0
2016-09-27 11:45:00,53.05,53.07,53.02,53.04,38902.0,36.6404,36.6542,36.6197,36.6335,38902.0
2016-09-27 11:50:00,53.04,53.05,53.02,53.04,49389.0,36.6335,36.6404,36.6197,36.6335,49389.0
2016-09-27 11:55:00,53.04,53.08,53.02,53.08,89465.0,36.6335,36.6611,36.6197,36.6611,89465.0
2016-09-27 12:00:00,53.07,53.17,53.06,53.16,318176.0,36.6542,36.7233,36.6473,36.7164,318176.0
2016-09-27 12:05:00,53.16,53.2,53.14,53.16,61199.0,36.7164,36.744,36.7025,36.7164,61199.0
2016-09-27 12:10:00,53.16,53.18,53.13,53.14,55817.0,36.7164,36.7302,36.6956,36.7025,55817.0
2016-09-27 12:15:00,53.14,53.19,53.12,53.18,32775.0,36.7025,36.7371,36.6887,36.7302,32775.0
2016-09-27 12:20:00,53.18,53.28,53.16,53.26,52633.0,36.7302,36.7992,36.7164,36.7854,52633.0
2016-09-27 12:25:00,53.26,53.27,53.2,53.23,32809.0,36.7854,36.7923,36.744,36.7647,32809.0
2016-09-27 12:30:00,53.23,53.25,53.22,53.22,26920.0,36.7647,36.7785,36.7578,36.7578,26920.0
2016-09-27 12:35:00,53.23,53.23,53.17,53.19,34855.0,36.7647,36.7647,36.7233,36.7371,34855.0
2016-09-27 12:40:00,53.19,53.19,53.15,53.16,38952.0,36.7371,36.7371,36.7095,36.7164,38952.0
2016-09-27 12:45:00,53.16,53.18,53.16,53.16,31795.0,36.7164,36.7302,36.7164,36.7164,31795.0
2016-09-27 12:50:00,53.16,53.16,53.1,53.13,32390.0,36.7164,36.7164,36.6749,36.6956,32390.0
2016-09-27 12:55:00,53.13,53.15,53.12,53.13,19094.0,36.6956,36.7095,36.6887,36.6956,19094.0
2016-09-27 13:00:00,53.13,53.13,53.09,53.11,43249.0,36.6956,36.6956,36.668,36.6818,43249.0
2016-09-27 13:05:00,53.11,53.12,53.05,53.07,49501.0,36.6818,36.6887,36.6404,36.6542,49501.0
2016-09-27 13:10:00,53.06,53.07,53.01,53.02,28534.0,36.6473,36.6542,36.6128,36.6197,28534.0
2016-09-27 13:15:00,53.02,53.03,52.95,52.98,75745.0,36.6197,36.6266,36.5713,36.592,75745.0
2016-09-27 13:20:00,52.98,53.02,52.98,53.01,37629.0,36.592,36.6197,36.592,36.6128,37629.0
2016-09-27 13:25:00,53.01,53.09,53.0,53.09,42152.0,36.6128,36.668,36.6059,36.668,42152.0
2016-09-27 13:30:00,53.08,53.08,52.99,52.99,40775.0,36.6611,36.6611,36.5989,36.5989,40775.0
2016-09-27 13:35:00,53.0,53.04,52.99,53.02,55545.0,36.6059,36.6335,36.5989,36.6197,55545.0
2016-09-27 13:40:00,53.01,53.06,52.99,53.0,31835.0,36.6128,36.6473,36.5989,36.6059,31835.0
2016-09-27 13:45:00,53.0,53.01,52.95,52.96,64994.0,36.6059,36.6128,36.5713,36.5782,64994.0
2016-09-27 13:50:00,52.96,52.99,52.94,52.95,49875.0,36.5782,36.5989,36.5644,36.5713,49875.0
2016-09-27 13:55:00,52.95,52.95,52.89,52.9,52809.0,36.5713,36.5713,36.5299,36.5368,52809.0
2016-09-27 14:00:00,52.89,52.91,52.85,52.9,88969.0,36.5299,36.5437,36.5023,36.5368,88969.0
2016-09-27 14:05:00,52.9,52.96,52.9,52.92,57128.0,36.5368,36.5782,36.5368,36.5506,57128.0
2016-09-27 14:10:00,52.91,53.0,52.91,52.97,47888.0,36.5437,36.6059,36.5437,36.5851,47888.0
2016-09-27 14:15:00,52.97,52.97,52.92,52.96,37366.0,36.5851,36.5851,36.5506,36.5782,37366.0
2016-09-27 14:20:00,52.95,52.98,52.93,52.94,31273.0,36.5713,36.592,36.5575,36.5644,31273.0
2016-09-27 14:25:00,52.94,52.94,52.91,52.92,29000.0,36.5644,36.5644,36.5437,36.5506,29000.0
2016-09-27 14:30:00,52.92,52.94,52.9,52.93,37957.0,36.5506,36.5644,36.5368,36.5575,37957.0
2016-09-27 14:35:00,52.93,52.93,52.88,52.89,48317.0,36.5575,36.5575,36.523,36.5299,48317.0
2016-09-27 14:40:00,52.89,52.9,52.85,52.86,42296.0,36.5299,36.5368,36.5023,36.5092,42296.0
2016-09-27 14:45:00,52.86,52.87,52.83,52.85,68297.0,36.5092,36.5161,36.4884,36.5023,68297.0
2016-09-27 14:50:00,52.85,52.86,52.8,52.85,47735.0,36.5023,36.5092,36.4677,36.5023,47735.0
2016-09-27 14:55:00,52.85,52.9,52.85,52.88,43545.0,36.5023,36.5368,36.5023,36.523,43545.0
2016-09-27 15:00:00,52.88,52.88,52.84,52.87,38967.0,36.523,36.523,36.4953,36.5161,38967.0
2016-09-27 15:05:00,52.87,52.88,52.84,52.85,61323.0,36.5161,36.523,36.4953,36.5023,61323.0
2016-09-27 15:10:00,52.85,52.86,52.8,52.81,56529.0,36.5023,36.5092,36.4677,36.4746,56529.0
2016-09-27 15:15:00,52.81,52.88,52.8,52.86,51691.0,36.4746,36.523,36.4677,36.5092,51691.0
2016-09-27 15:20:00,52.85,52.86,52.8,52.8,74116.0,36.5023,36.5092,36.4677,36.4677,74116.0
2016-09-27 15:25:00,52.8,52.86,52.8,52.86,70120.0,36.4677,36.5092,36.4677,36.5092,70120.0
2016-09-27 15:30:00,52.86,52.86,52.8,52.84,91446.0,36.5092,36.5092,36.4677,36.4953,91446.0
2016-09-27 15:35:00,52.84,52.88,52.82,52.88,140081.0,36.4953,36.523,36.4815,36.523,140081.0
2016-09-27 15:40:00,52.88,52.89,52.82,52.85,91959.0,36.523,36.5299,36.4815,36.5023,91959.0
2016-09-27 15:45:00,52.85,52.87,52.78,52.78,93452.0,36.5023,36.5161,36.4539,36.4539,93452.0
2016-09-27 15:50:00,52.79,52.81,52.76,52.8,90538.0,36.4608,36.4746,36.4401,36.4677,90538.0
2016-09-27 15:55:00,52.8,52.84,52.78,52.83,220383.0,36.4677,36.4953,36.4539,36.4884,220383.0
2016-09-28 09:30:00,52.95,52.99,52.75,52.88,109451.0,36.5713,36.5989,36.4332,36.523,109451.0
2016-09-28 09:35:00,52.87,52.97,52.85,52.86,70164.0,36.5161,36.5851,36.5023,36.5092,70164.0
2016-09-28 09:40:00,52.86,52.92,52.82,52.9,105270.0,36.5092,36.5506,36.4815,36.5368,105270.0
2016-09-28 09:45:00,52.89,53.01,52.89,52.99,75964.0,36.5299,36.6128,36.5299,36.5989,75964.0
2016-09-28 09:50:00,52.99,53.02,52.95,52.96,48325.0,36.5989,36.6197,36.5713,36.5782,48325.0
2016-09-28 09:55:00,52.97,52.97,52.78,52.79,68757.0,36.5851,36.5851,36.4539,36.4608,68757.0
2016-09-28 10:00:00,52.78,52.81,52.7,52.76,85524.0,36.4539,36.4746,36.3987,36.4401,85524.0
2016-09-28 10:05:00,52.76,52.83,52.74,52.82,83905.0,36.4401,36.4884,36.4263,36.4815,83905.0
2016-09-28 10:10:00,52.82,52.82,52.68,52.71,55992.0,36.4815,36.4815,36.3848,36.4056,55992.0
2016-09-28 10:15:00,52.71,52.74,52.65,52.67,53954.0,36.4056,36.4263,36.3641,36.3779,53954.0
2016-09-28 10:20:00,52.68,52.77,52.66,52.73,53280.0,36.3848,36.447,36.371,36.4194,53280.0
2016-09-28 10:25:00,52.72,52.74,52.71,52.73,32902.0,36.4125,36.4263,36.4056,36.4194,32902.0
2016-09-28 10:30:00,52.72,52.72,52.65,52.7,53736.0,36.4125,36.4125,36.3641,36.3987,53736.0
2016-09-28 10:35:00,52.71,52.72,52.67,52.7,50729.0,36.4056,36.4125,36.3779,36.3987,50729.0
2016-09-28 10:40:00,52.69,52.72,52.66,52.66,61379.0,36.3917,36.4125,36.371,36.371,61379.0
2016-09-28 10:45:00,52.67,52.71,52.61,52.62,51894.0,36.3779,36.4056,36.3365,36.3434,51894.0
2016-09-28 10:50:00,52.61,52.62,52.53,52.57,66812.0,36.3365,36.3434,36.2812,36.3089,66812.0
2016-09-28 10:55:00,52.56,52.63,52.55,52.55,72636.0,36.302,36.3503,36.295,36.295,72636.0
2016-09-28 11:00:00,52.55,52.59,52.53,52.57,104467.0,36.295,36.3227,36.2812,36.3089,104467.0
2016-09-28 11:05:00,52.55,52.57,52.51,52.55,84514.0,36.295,36.3089,36.2674,36.295,84514.0
2016-09-28 11:10:00,52.56,52.6,52.56,52.57,36734.0,36.302,36.3296,36.302,36.3089,36734.0
2016-09-28 11:15:00,52.57,52.57,52.53,52.55,122934.0,36.3089,36.3089,36.2812,36.295,122934.0
2016-09-28 11:20:00,52.55,52.58,52.53,52.54,258060.0,36.295,36.3158,36.2812,36.2881,258060.0
2016-09-28 11:25:00,52.55,52.57,52.53,52.55,32515.0,36.295,36.3089,36.2812,36.295,32515.0
2016-09-28 11:30:00,52.55,52.67,52.54,52.66,46607.0,36.295,36.3779,36.2881,36.371,46607.0
2016-09-28 11:35:00,52.66,52.73,52.65,52.73,18981.0,36.371,36.4194,36.3641,36.4194,18981.0
2016-09-28 11:40:00,52.72,52.8,52.72,52.78,49070.0,36.4125,36.4677,36.4125,36.4539,49070.0
2016-09-28 11:45:00,52.78,52.84,52.76,52.84,29644.0,36.4539,36.4953,36.4401,36.4953,29644.0
2016-09-28 11:50:00,52.82,52.83,52.8,52.8,38203.0,36.4815,36.4884,36.4677,36.4677,38203.0
2016-09-28 11:55:00,52.8,52.82,52.77,52.78,18000.0,36.4677,36.4815,36.447,36.4539,18000.0
2016-09-28 12:00:00,52.77,52.79,52.75,52.77,30634.0,36.447,36.4608,36.4332,36.447,30634.0
2016-09-28 12:05:00,52.76,52.81,52.74,52.8,22833.0,36.4401,36.4746,36.4263,36.4677,22833.0
2016-09-28 12:10:00,52.79,52.85,52.79,52.82,21525.0,36.4608,36.5023,36.4608,36.4815,21525.0
2016-09-28 12:15:00,52.83,52.83,52.74,52.75,26027.0,36.4884,36.4884,36.4263,36.4332,26027.0
2016-09-28 12:20:00,52.76,52.77,52.71,52.73,18040.0,36.4401,36.447,36.4056,36.4194,18040.0
2016-09-28 12:25:00,52.73,52.75,52.72,52.73,15273.0,36.4194,36.4332,36.4125,36.4194,15273.0
2016-09-28 12:30:00,52.73,52.75,52.71,52.72,14998.0,36.4194,36.4332,36.4056,36.4125,14998.0
2016-09-28 12:35:00,52.73,52.82,52.73,52.8,18576.0,36.4194,36.4815,36.4194,36.4677,18576.0
2016-09-28 12:40:00,52.8,52.85,52.78,52.84,19984.0,36.4677,36.5023,36.4539,36.4953,19984.0
2016-09-28 12:45:00,52.84,52.88,52.82,52.83,41093.0,36.4953,36.523,36.4815,36.4884,41093.0
2016-09-28 12:50:00,52.83,52.84,52.8,52.82,104860.0,36.4884,36.4953,36.4677,36.4815,104860.0
2016-09-28 12:55:00,52.82,52.87,52.79,52.81,113912.0,36.4815,36.5161,36.4608,36.4746,113912.0
2016-09-28 13:00:00,52.8,52.82,52.74,52.75,51809.0,36.4677,36.4815,36.4263,36.4332,51809.0
2016-09-28 13:05:00,52.75,52.77,52.72,52.74,27287.0,36.4332,36.447,36.4125,36.4263,27287.0
2016-09-28 13:10:00,52.74,52.79,52.71,52.78,31668.0,36.4263,36.4608,36.4056,36.4539,31668.0
2016-09-28 13:15:00,52.78,52.78,52.73,52.73,19635.0,36.4539,36.4539,36.4194,36.4194,19635.0
2016-09-28 13:20:00,52.74,52.78,52.74,52.75,24190.0,36.4263,36.4539,36.4263,36.4332,24190.0
2016-09-28 13:25:00,52.75,52.76,52.7,52.7,65082.0,36.4332,36.4401,36.3987,36.3987,65082.0
2016-09-28 13:30:00,52.71,52.77,52.7,52.76,41104.0,36.4056,36.447,36.3987,36.4401,41104.0
2016-09-28 13:35:00,52.76,52.76,52.72,52.76,21300.0,36.4401,36.4401,36.4125,36.4401,21300.0
2016-09-28 13:40:00,52.76,52.77,52.7,52.71,27577.0,36.4401,36.447,36.3987,36.4056,27577.0
2016-09-28 13:45:00,52.7,52.72,52.66,52.69,23518.0,36.3987,36.4125,36.371,36.3917,23518.0
2016-09-28 13:50:00,52.69,52.71,52.66,52.66,21562.0,36.3917,36.4056,36.371,36.371,21562.0
2016-09-28 13:55:00,52.66,52.69,52.64,52.65,28071.0,36.371,36.3917,36.3572,36.3641,28071.0
2016-09-28 14:00:00,52.64,52.7,52.64,52.7,28427.0,36.3572,36.3987,36.3572,36.3987,28427.0
2016-09-28 14:05:00,52.7,52.72,52.67,52.72,30659.0,36.3987,36.4125,36.3779,36.4125,30659.0
2016-09-28 14:10:00,52.72,52.79,52.71,52.75,46208.0,36.4125,36.4608,36.4056,36.4332,46208.0
2016-09-28 14:15:00,52.76,52.77,52.72,52.74,19670.0,36.4401,36.447,36.4125,36.4263,19670.0
2016-09-28 14:20:00,52.75,52.77,52.71,52.71,31442.0,36.4332,36.447,36.4056,36.4056,31442.0
2016-09-28 14:25:00,52.71,52.77,52.68,52.72,81848.0,36.4056,36.447,36.3848,36.4125,81848.0
2016-09-28 14:30:00,52.73,52.79,52.72,52.76,52780.0,36.4194,36.4608,36.4125,36.4401,52780.0
2016-09-28 14:35:00,52.76,52.78,52.73,52.78,41786.0,36.4401,36.4539,36.4194,36.4539,41786.0
2016-09-28 14:40:00,52.78,52.82,52.73,52.75,32472.0,36.4539,36.4815,36.4194,36.4332,32472.0
2016-09-28 14:45:00,52.76,52.79,52.74,52.74,29664.0,36.4401,36.4608,36.4263,36.4263,29664.0
2016-09-28 14:50:00,52.75,52.78,52.74,52.77,33815.0,36.4332,36.4539,36.4263,36.447,33815.0
2016-09-28 14:55:00,52.77,52.78,52.71,52.71,32958.0,36.447,36.4539,36.4056,36.4056,32958.0
2016-09-28 15:00:00,52.72,52.73,52.67,52.67,34997.0,36.4125,36.4194,36.3779,36.3779,34997.0
2016-09-28 15:05:00,52.68,52.68,52.62,52.63,42073.0,36.3848,36.3848,36.3434,36.3503,42073.0
2016-09-28 15:10:00,52.62,52.65,52.6,52.65,86874.0,36.3434,36.3641,36.3296,36.3641,86874.0
2016-09-28 15:15:00,52.65,52.67,52.64,52.66,40167.0,36.3641,36.3779,36.3572,36.371,40167.0
2016-09-28 15:20:00,52.66,52.72,52.65,52.69,150423.0,36.371,36.4125,36.3641,36.3917,150423.0
2016-09-28 15:25:00,52.69,52.69,52.62,52.66,144038.0,36.3917,36.3917,36.3434,36.371,144038.0
2016-09-28 15:30:00,52.66,52.67,52.6,52.61,93725.0,36.371,36.3779,36.3296,36.3365,93725.0
2016-09-28 15:35:00,52.62,52.62,52.57,52.57,48348.0,36.3434,36.3434,36.3089,36.3089,48348.0
2016-09-28 15:40:00,52.57,52.63,52.57,52.59,134904.0,36.3089,36.3503,36.3089,36.3227,134904.0
2016-09-28 15:45:00,52.6,52.67,52.59,52.66,171104.0,36.3296,36.3779,36.3227,36.371,171104.0
2016-09-28 15:50:00,52.65,52.68,52.63,52.65,253221.0,36.3641,36.3848,36.3503,36.3641,253221.0
2016-09-28 15:55:00,52.65,52.71,52.63,52.69,439868.0,36.3641,36.4056,36.3503,36.3917,439868.0
2016-09-29 09:30:00,52.51,52.52,52.25,52.3,128059.0,36.2674,36.2743,36.0878,36.1224,128059.0
2016-09-29 09:35:00,52.3,52.38,52.29,52.32,41228.0,36.1224,36.1776,36.1155,36.1362,41228.0
2016-09-29 09:40:00,52.32,52.37,52.29,52.36,54738.0,36.1362,36.1707,36.1155,36.1638,54738.0
2016-09-29 09:45:00,52.36,52.41,52.3,52.41,67699.0,36.1638,36.1984,36.1224,36.1984,67699.0
2016-09-29 09:50:00,52.4,52.52,52.37,52.52,74747.0,36.1914,36.2743,36.1707,36.2743,74747.0
2016-09-29 09:55:00,52.52,52.53,52.45,52.46,67502.0,36.2743,36.2812,36.226,36.2329,67502.0
2016-09-29 10:00:00,52.46,52.59,52.44,52.57,67360.0,36.2329,36.3227,36.2191,36.3089,67360.0
2016-09-29 10:05:00,52.57,52.58,52.47,52.49,76427.0,36.3089,36.3158,36.2398,36.2536,76427.0
2016-09-29 10:10:00,52.5,52.54,52.46,52.5,79229.0,36.2605,36.2881,36.2329,36.2605,79229.0
2016-09-29 10:15:00,52.5,52.53,52.42,52.52,66271.0,36.2605,36.2812,36.2053,36.2743,66271.0
2016-09-29 10:20:00,52.52,52.55,52.46,52.48,41630.0,36.2743,36.295,36.2329,36.2467,41630.0
2016-09-29 10:25:00,52.48,52.5,52.46,52.46,35589.0,36.2467,36.2605,36.2329,36.2329,35589.0
2016-09-29 10:30:00,52.47,52.5,52.44,52.48,50068.0,36.2398,36.2605,36.2191,36.2467,50068.0
2016-09-29 10:35:00,52.47,52.51,52.44,52.47,94614.0,36.2398,36.2674,36.2191,36.2398,94614.0
2016-09-29 10:40:00,52.46,52.47,52.42,52.44,49930.0,36.2329,36.2398,36.2053,36.2191,49930.0
2016-09-29 10:45:00,52.45,52.45,52.33,52.34,74480.0,36.226,36.226,36.1431,36.15,74480.0
2016-09-29 10:50:00,52.34,52.36,52.26,52.29,63152.0,36.15,36.1638,36.0948,36.1155,63152.0
2016-09-29 10:55:00,52.29,52.36,52.27,52.31,33514.0,36.1155,36.1638,36.1017,36.1293,33514.0
2016-09-29 11:00:00,52.31,52.35,52.29,52.31,36683.0,36.1293,36.1569,36.1155,36.1293,36683.0
2016-09-29 11:05:00,52.32,52.34,52.29,52.34,32881.0,36.1362,36.15,36.1155,36.15,32881.0
2016-09-29 11:10:00,52.34,52.34,52.26,52.27,84620.0,36.15,36.15,36.0948,36.1017,84620.0
2016-09-29 11:15:00,52.26,52.28,52.17,52.17,72009.0,36.0948,36.1086,36.0326,36.0326,72009.0
2016-09-29 11:20:00,52.17,52.18,52.1,52.11,63074.0,36.0326,36.0395,35.9842,35.9912,63074.0
2016-09-29 11:25:00,52.11,52.2,52.05,52.19,148617.0,35.9912,36.0533,35.9497,36.0464,148617.0
2016-09-29 11:30:00,52.19,52.22,52.15,52.17,44618.0,36.0464,36.0671,36.0188,36.0326,44618.0
2016-09-29 11:35:00,52.18,52.19,52.13,52.13,50981.0,36.0395,36.0464,36.005,36.005,50981.0
2016-09-29 11:40:00,52.13,52.17,52.1,52.12,32665.0,36.005,36.0326,35.9842,35.9981,32665.0
2016-09-29 11:45:00,52.12,52.12,52.09,52.11,32686.0,35.9981,35.9981,35.9773,35.9912,32686.0
2016-09-29 11:50:00,52.1,52.11,52.08,52.1,53419.0,35.9842,35.9912,35.9704,35.9842,53419.0
2016-09-29 11:55:00,52.09,52.1,52.02,52.02,33179.0,35.9773,35.9842,35.929,35.929,33179.0
2016-09-29 12:00:00,52.02,52.03,51.97,51.99,42843.0,35.929,35.9359,35.8945,35.9083,42843.0
2016-09-29 12:05:00,51.99,52.04,51.98,52.02,48130.0,35.9083,35.9428,35.9014,35.929,48130.0
2016-09-29 12:10:00,52.02,52.06,52.0,52.04,68144.0,35.929,35.9566,35.9152,35.9428,68144.0
2016-09-29 12:15:00,52.04,52.05,52.0,52.01,18920.0,35.9428,35.9497,35.9152,35.9221,18920.0
2016-09-29 12:20:00,52.01,52.01,51.97,51.97,17689.0,35.9221,35.9221,35.8945,35.8945,17689.0
2016-09-29 12:25:00,51.98,52.03,51.97,52.02,42090.0,35.9014,35.9359,35.8945,35.929,42090.0
2016-09-29 12:30:00,52.02,52.03,51.95,51.96,32076.0,35.929,35.9359,35.8806,35.8875,32076.0
2016-09-29 12:35:00,51.96,51.99,51.93,51.93,73671.0,35.8875,35.9083,35.8668,35.8668,73671.0
2016-09-29 12:40:00,51.93,51.97,51.89,51.96,85369.0,35.8668,35.8945,35.8392,35.8875,85369.0
2016-09-29 12:45:00,51.96,51.97,51.93,51.94,48873.0,35.8875,35.8945,35.8668,35.8737,48873.0
2016-09-29 12:50:00,51.94,51.96,51.87,51.91,103522.0,35.8737,35.8875,35.8254,35.853,103522.0
2016-09-29 12:55:00,51.9,51.93,51.85,51.91,33036.0,35.8461,35.8668,35.8116,35.853,33036.0
2016-09-29 13:00:00,51.91,51.93,51.82,51.9,80227.0,35.853,35.8668,35.7909,35.8461,80227.0
2016-09-29 13:05:00,51.91,51.92,51.87,51.91,48222.0,35.853,35.8599,35.8254,35.853,48222.0
2016-09-29 13:10:00,51.92,51.96,51.86,51.87,85455.0,35.8599,35.8875,35.8185,35.8254,85455.0
2016-09-29 13:15:00,51.87,51.92,51.86,51.89,31502.0,35.8254,35.8599,35.8185,35.8392,31502.0
2016-09-29 13:20:00,51.88,51.98,51.85,51.97,40108.0,35.8323,35.9014,35.8116,35.8945,40108.0
2016-09-29 13:25:00,51.97,52.02,51.95,52.02,23434.0,35.8945,35.929,35.8806,35.929,23434.0
2016-09-29 13:30:00,52.02,52.11,52.0,52.1,50546.0,35.929,35.9912,35.9152,35.9842,50546.0
2016-09-29 13:35:00,52.11,52.11,52.05,52.05,69070.0,35.9912,35.9912,35.9497,35.9497,69070.0
2016-09-29 13:40:00,52.05,52.08,52.0,52.07,75684.0,35.9497,35.9704,35.9152,35.9635,75684.0
2016-09-29 13:45:00,52.07,52.08,52.03,52.05,52157.0,35.9635,35.9704,35.9359,35.9497,52157.0
2016-09-29 13:50:00,52.05,52.07,52.0,52.01,76012.0,35.9497,35.9635,35.9152,35.9221,76012.0
2016-09-29 13:55:00,52.01,52.05,52.0,52.04,45874.0,35.9221,35.9497,35.9152,35.9428,45874.0
2016-09-29 14:00:00,52.03,52.05,52.0,52.01,52659.0,35.9359,35.9497,35.9152,35.9221,52659.0
2016-09-29 14:05:00,52.02,52.09,52.01,52.09,49107.0,35.929,35.9773,35.9221,35.9773,49107.0
2016-09-29 14:10:00,52.09,52.1,52.06,52.1,32982.0,35.9773,35.9842,35.9566,35.9842,32982.0
2016-09-29 14:15:00,52.1,52.18,52.1,52.16,32352.0,35.9842,36.0395,35.9842,36.0257,32352.0
2016-09-29 14:20:00,52.16,52.24,52.14,52.24,98402.0,36.0257,36.0809,36.0119,36.0809,98402.0
2016-09-29 14:25:00,52.24,52.24,52.17,52.2,38065.0,36.0809,36.0809,36.0326,36.0533,38065.0
2016-09-29 14:30:00,52.2,52.21,52.16,52.2,59013.0,36.0533,36.0602,36.0257,36.0533,59013.0
2016-09-29 14:35:00,52.2,52.26,52.19,52.23,29793.0,36.0533,36.0948,36.0464,36.074,29793.0
2016-09-29 14:40:00,52.22,52.23,52.14,52.16,35146.0,36.0671,36.074,36.0119,36.0257,35146.0
2016-09-29 14:45:00,52.16,52.18,52.13,52.16,108959.0,36.0257,36.0395,36.005,36.0257,108959.0
2016-09-29 14:50:00,52.16,52.19,52.13,52.13,37548.0,36.0257,36.0464,36.005,36.005,37548.0
2016-09-29 14:55:00,52.14,52.15,52.08,52.1,41446.0,36.0119,36.0188,35.9704,35.9842,41446.0
2016-09-29 15:00:00,52.1,52.13,52.06,52.07,62583.0,35.9842,36.005,35.9566,35.9635,62583.0
2016-09-29 15:05:00,52.06,52.07,52.0,52.04,69273.0,35.9566,35.9635,35.9152,35.9428,69273.0
2016-09-29 15:10:00,52.04,52.08,52.0,52.05,43212.0,35.9428,35.9704,35.9152,35.9497,43212.0
2016-09-29 15:15:00,52.05,52.08,52.0,52.06,57842.0,35.9497,35.9704,35.9152,35.9566,57842.0
2016-09-29 15:20:00,52.07,52.09,52.03,52.03,59894.0,35.9635,35.9773,35.9359,35.9359,59894.0
2016-09-29 15:25:00,52.04,52.11,51.99,52.11,56281.0,35.9428,35.9912,35.9083,35.9912,56281.0
2016-09-29 15:30:00,52.1,52.15,52.06,52.13,74529.0,35.9842,36.0188,35.9566,36.005,74529.0
2016-09-29 15:35:00,52.13,52.18,52.11,52.18,70853.0,36.005,36.0395,35.9912,36.0395,70853.0
2016-09-29 15:40:00,52.18,52.2,52.09,52.14,79019.0,36.0395,36.0533,35.9773,36.0119,79019.0
2016-09-29 15:45:00,52.15,52.15,52.11,52.12,109705.0,36.0188,36.0188,35.9912,35.9981,109705.0
2016-09-29 15:50:00,52.12,52.13,52.09,52.11,138837.0,35.9981,36.005,35.9773,35.9912,138837.0
2016-09-29 15:55:00,52.11,52.12,52.01,52.04,261057.0,35.9912,35.9981,35.9221,35.9428,261057.0
2016-09-30 09:30:00,52.08,52.38,52.06,52.06,72073.0,35.9704,36.1776,35.9566,35.9566,72073.0
2016-09-30 09:35:00,52.07,52.13,52.0,52.07,48602.0,35.9635,36.005,35.9152,35.9635,48602.0
2016-09-30 09:40:00,52.06,52.21,52.06,52.13,40903.0,35.9566,36.0602,35.9566,36.005,40903.0
2016-09-30 09:45:00,52.12,52.12,52.01,52.04,47457.0,35.9981,35.9981,35.9221,35.9428,47457.0
2016-09-30 09:50:00,52.04,52.07,51.96,51.97,91257.0,35.9428,35.9635,35.8875,35.8945,91257.0
2016-09-30 09:55:00,51.97,52.03,51.87,51.87,116768.0,35.8945,35.9359,35.8254,35.8254,116768.0
2016-09-30 10:00:00,51.87,51.95,51.87,51.95,70654.0,35.8254,35.8806,35.8254,35.8806,70654.0
2016-09-30 10:05:00,51.94,51.95,51.89,51.9,64314.0,35.8737,35.8806,35.8392,35.8461,64314.0
2016-09-30 10:10:00,51.9,51.91,51.85,51.86,70683.0,35.8461,35.853,35.8116,35.8185,70683.0
2016-09-30 10:15:00,51.87,51.89,51.78,51.78,101886.0,35.8254,35.8392,35.7632,35.7632,101886.0
2016-09-30 10:20:00,51.78,51.79,51.71,51.75,66820.0,35.7632,35.7701,35.7149,35.7425,66820.0
2016-09-30 10:25:00,51.74,51.76,51.66,51.67,66936.0,35.7356,35.7494,35.6803,35.6873,66936.0
2016-09-30 10:30:00,51.67,51.7,51.61,51.61,65601.0,35.6873,35.708,35.6458,35.6458,65601.0
2016-09-30 10:35:00,51.62,51.63,51.52,51.55,84674.0,35.6527,35.6596,35.5837,35.6044,84674.0
2016-09-30 10:40:00,51.54,51.55,51.5,51.51,74910.0,35.5975,35.6044,35.5698,35.5767,74910.0
2016-09-30 10:45:00,51.51,51.54,51.5,51.54,100160.0,35.5767,35.5975,35.5698,35.5975,100160.0
2016-09-30 10:50:00,51.55,51.57,51.5,51.52,61121.0,35.6044,35.6182,35.5698,35.5837,61121.0
2016-09-30 10:55:00,51.52,51.53,51.47,51.48,79657.0,35.5837,35.5906,35.5491,35.556,79657.0
2016-09-30 11:00:00,51.48,51.54,51.47,51.51,114661.0,35.556,35.5975,35.5491,35.5767,114661.0
2016-09-30 11:05:00,51.51,51.53,51.48,51.48,63771.0,35.5767,35.5906,35.556,35.556,63771.0
2016-09-30 11:10:00,51.49,51.52,51.44,51.51,79280.0,35.5629,35.5837,35.5284,35.5767,79280.0
2016-09-30 11:15:00,51.52,51.61,51.5,51.61,63694.0,35.5837,35.6458,35.5698,35.6458,63694.0
2016-09-30 11:20:00,51.62,51.63,51.58,51.6,43347.0,35.6527,35.6596,35.6251,35.6389,43347.0
2016-09-30 11:25:00,51.6,51.6,51.54,51.57,51855.0,35.6389,35.6389,35.5975,35.6182,51855.0
2016-09-30 11:30:00,51.57,51.58,51.48,51.48,55273.0,35.6182,35.6251,35.556,35.556,55273.0
2016-09-30 11:35:00,51.48,51.49,51.42,51.42,44581.0,35.556,35.5629,35.5146,35.5146,44581.0
2016-09-30 11:40:00,51.42,51.44,51.4,51.41,26824.0,35.5146,35.5284,35.5008,35.5077,26824.0
2016-09-30 11:45:00,51.41,51.47,51.39,51.47,64840.0,35.5077,35.5491,35.4939,35.5491,64840.0
2016-09-30 11:50:00,51.47,51.51,51.47,51.48,48377.0,35.5491,35.5767,35.5491,35.556,48377.0
2016-09-30 11:55:00,51.48,51.48,51.42,51.44,44259.0,35.556,35.556,35.5146,35.5284,44259.0
2016-09-30 12:00:00,51.44,51.47,51.43,51.44,40978.0,35.5284,35.5491,35.5215,35.5284,40978.0
2016-09-30 12:05:00,51.45,51.45,51.4,51.41,34122.0,35.5353,35.5353,35.5008,35.5077,34122.0
2016-09-30 12:10:00,51.41,51.41,51.37,51.39,35219.0,35.5077,35.5077,35.4801,35.4939,35219.0
2016-09-30 12:15:00,51.39,51.41,51.35,51.35,32020.0,35.4939,35.5077,35.4662,35.4662,32020.0
2016-09-30 12:20:00,51.35,51.39,51.35,51.35,33583.0,35.4662,35.4939,35.4662,35.4662,33583.0
2016-09-30 12:25:00,51.35,51.38,51.35,51.38,31961.0,35.4662,35.487,35.4662,35.487,31961.0
2016-09-30 12:30:00,51.38,51.38,51.32,51.33,36057.0,35.487,35.487,35.4455,35.4524,36057.0
2016-09-30 12:35:00,51.32,51.36,51.3,51.35,63520.0,35.4455,35.4731,35.4317,35.4662,63520.0
2016-09-30 12:40:00,51.35,51.35,51.3,51.34,31961.0,35.4662,35.4662,35.4317,35.4593,31961.0
2016-09-30 12:45:00,51.35,51.35,51.32,51.33,31075.0,35.4662,35.4662,35.4455,35.4524,31075.0
2016-09-30 12:50:00,51.33,51.37,51.31,51.34,48685.0,35.4524,35.4801,35.4386,35.4593,48685.0
2016-09-30 12:55:00,51.34,51.34,51.31,51.31,40373.0,35.4593,35.4593,35.4386,35.4386,40373.0
2016-09-30 13:00:00,51.31,51.33,51.31,51.33,32644.0,35.4386,35.4524,35.4386,35.4524,32644.0
2016-09-30 13:05:00,51.33,51.36,51.28,51.29,66755.0,35.4524,35.4731,35.4179,35.4248,66755.0
2016-09-30 13:10:00,51.29,51.3,51.27,51.27,38404.0,35.4248,35.4317,35.411,35.411,38404.0
2016-09-30 13:15:00,51.27,51.28,51.25,51.26,34392.0,35.411,35.4179,35.3972,35.4041,34392.0
2016-09-30 13:20:00,51.26,51.29,51.25,51.27,41658.0,35.4041,35.4248,35.3972,35.411,41658.0
2016-09-30 13:25:00,51.26,51.27,51.18,51.19,83240.0,35.4041,35.411,35.3488,35.3557,83240.0
2016-09-30 13:30:00,51.19,51.2,51.15,51.2,40630.0,35.3557,35.3626,35.3281,35.3626,40630.0
2016-09-30 13:35:00,51.19,51.2,51.16,51.17,43106.0,35.3557,35.3626,35.335,35.3419,43106.0
2016-09-30 13:40:00,51.17,51.21,51.16,51.19,71462.0,35.3419,35.3695,35.335,35.3557,71462.0
2016-09-30 13:45:00,51.2,51.23,51.19,51.2,37769.0,35.3626,35.3834,35.3557,35.3626,37769.0
2016-09-30 13:50:00,51.2,51.2,51.17,51.19,73917.0,35.3626,35.3626,35.3419,35.3557,73917.0
2016-09-30 13:55:00,51.19,51.21,51.11,51.11,64386.0,35.3557,35.3695,35.3005,35.3005,64386.0
2016-09-30 14:00:00,51.11,51.19,51.11,51.19,43008.0,35.3005,35.3557,35.3005,35.3557,43008.0
2016-09-30 14:05:00,51.19,51.25,51.18,51.22,75373.0,35.3557,35.3972,35.3488,35.3764,75373.0
2016-09-30 14:10:00,51.22,51.31,51.21,51.28,69530.0,35.3764,35.4386,35.3695,35.4179,69530.0
2016-09-30 14:15:00,51.28,51.33,51.28,51.33,38584.0,35.4179,35.4524,35.4179,35.4524,38584.0
2016-09-30 14:20:00,51.32,51.35,51.27,51.3,76433.0,35.4455,35.4662,35.411,35.4317,76433.0
2016-09-30 14:25:00,51.3,51.37,51.3,51.36,37069.0,35.4317,35.4801,35.4317,35.4731,37069.0
2016-09-30 14:30:00,51.35,51.36,51.31,51.33,53401.0,35.4662,35.4731,35.4386,35.4524,53401.0
2016-09-30 14:35:00,51.33,51.35,51.26,51.28,49745.0,35.4524,35.4662,35.4041,35.4179,49745.0
2016-09-30 14:40:00,51.28,51.32,51.27,51.29,50283.0,35.4179,35.4455,35.411,35.4248,50283.0
2016-09-30 14:45:00,51.29,51.3,51.23,51.23,41824.0,35.4248,35.4317,35.3834,35.3834,41824.0
2016-09-30 14:50:00,51.24,51.25,51.21,51.23,64262.0,35.3903,35.3972,35.3695,35.3834,64262.0
2016-09-30 14:55:00,51.24,51.25,51.22,51.24,60557.0,35.3903,35.3972,35.3764,35.3903,60557.0
2016-09-30 15:00:00,51.24,51.33,51.23,51.32,45581.0,35.3903,35.4524,35.3834,35.4455,45581.0
2016-09-30 15:05:00,51.32,51.33,51.29,51.29,55597.0,35.4455,35.4524,35.4248,35.4248,55597.0
2016-09-30 15:10:00,51.3,51.35,51.3,51.34,78215.0,35.4317,35.4662,35.4317,35.4593,78215.0
2016-09-30 15:15:00,51.33,51.35,51.27,51.27,84582.0,35.4524,35.4662,35.411,35.411,84582.0
2016-09-30 15:20:00,51.27,51.32,51.27,51.29,105091.0,35.411,35.4455,35.411,35.4248,105091.0
2016-09-30 15:25:00,51.29,51.32,51.27,51.28,89342.0,35.4248,35.4455,35.411,35.4179,89342.0
2016-09-30 15:30:00,51.29,51.38,51.28,51.34,79122.0,35.4248,35.487,35.4179,35.4593,79122.0
2016-09-30 15:35:00,51.34,51.42,51.34,51.4,89896.0,35.4593,35.5146,35.4593,35.5008,89896.0
2016-09-30 15:40:00,51.4,51.48,51.36,51.46,99472.0,35.5008,35.556,35.4731,35.5422,99472.0
2016-09-30 15:45:00,51.46,51.48,51.39,51.41,238373.0,35.5422,35.556,35.4939,35.5077,238373.0
2016-09-30 15:50:00,51.42,51.43,51.37,51.38,259593.0,35.5146,35.5215,35.4801,35.487,259593.0
2016-09-30 15:55:00,51.38,51.38,51.28,51.29,377322.0,35.487,35.487,35.4179,35.4248,377322.0
2016-10-03 09:30:00,51.21,51.27,50.91,50.97,229243.0,35.3695,35.411,35.1623,35.2038,229243.0
2016-10-03 09:35:00,50.97,50.99,50.87,50.95,79044.0,35.2038,35.2176,35.1347,35.19,79044.0
2016-10-03 09:40:00,50.95,50.96,50.8,50.83,62397.0,35.19,35.1969,35.0864,35.1071,62397.0
2016-10-03 09:45:00,50.82,50.86,50.75,50.77,109212.0,35.1002,35.1278,35.0518,35.0656,109212.0
2016-10-03 09:50:00,50.78,50.8,50.71,50.73,113222.0,35.0726,35.0864,35.0242,35.038,113222.0
2016-10-03 09:55:00,50.73,50.75,50.71,50.75,98296.0,35.038,35.0518,35.0242,35.0518,98296.0
2016-10-03 10:00:00,50.75,50.75,50.61,50.64,131597.0,35.0518,35.0518,34.9551,34.9759,131597.0
2016-10-03 10:05:00,50.64,50.74,50.63,50.68,98387.0,34.9759,35.0449,34.9689,35.0035,98387.0
2016-10-03 10:10:00,50.68,50.7,50.6,50.61,78194.0,35.0035,35.0173,34.9482,34.9551,78194.0
2016-10-03 10:15:00,50.62,50.76,50.59,50.74,104998.0,34.962,35.0587,34.9413,35.0449,104998.0
2016-10-03 10:20:00,50.74,50.75,50.61,50.64,69641.0,35.0449,35.0518,34.9551,34.9759,69641.0
2016-10-03 10:25:00,50.64,50.71,50.63,50.68,63304.0,34.9759,35.0242,34.9689,35.0035,63304.0
2016-10-03 10:30:00,50.68,50.77,50.68,50.73,48280.0,35.0035,35.0656,35.0035,35.038,48280.0
2016-10-03 10:35:00,50.73,50.74,50.67,50.68,51237.0,35.038,35.0449,34.9966,35.0035,51237.0
2016-10-03 10:40:00,50.69,50.7,50.63,50.65,64733.0,35.0104,35.0173,34.9689,34.9828,64733.0
2016-10-03 10:45:00,50.65,50.65,50.5,50.51,72714.0,34.9828,34.9828,34.8792,34.8861,72714.0
2016-10-03 10:50:00,50.52,50.57,50.46,50.48,112087.0,34.893,34.9275,34.8515,34.8653,112087.0
2016-10-03 10:55:00,50.49,50.6,50.48,50.53,62495.0,34.8723,34.9482,34.8653,34.8999,62495.0
2016-10-03 11:00:00,50.53,50.57,50.52,50.56,52305.0,34.8999,34.9275,34.893,34.9206,52305.0
2016-10-03 11:05:00,50.56,50.6,50.47,50.48,59549.0,34.9206,34.9482,34.8584,34.8653,59549.0
2016-10-03 11:10:00,50.48,50.48,50.37,50.38,49030.0,34.8653,34.8653,34.7894,34.7963,49030.0
2016-10-03 11:15:00,50.38,50.48,50.36,50.44,66876.0,34.7963,34.8653,34.7825,34.8377,66876.0
2016-10-03 11:20:00,50.43,50.44,50.39,50.42,54915.0,34.8308,34.8377,34.8032,34.8239,54915.0
2016-10-03 11:25:00,50.41,50.45,50.39,50.39,74815.0,34.817,34.8446,34.8032,34.8032,74815.0
2016-10-03 11:30:00,50.38,50.47,50.34,50.45,68276.0,34.7963,34.8584,34.7687,34.8446,68276.0
2016-10-03 11:35:00,50.45,50.51,50.42,50.5,82998.0,34.8446,34.8861,34.8239,34.8792,82998.0
2016-10-03 11:40:00,50.5,50.5,50.44,50.49,40974.0,34.8792,34.8792,34.8377,34.8723,40974.0
2016-10-03 11:45:00,50.48,50.53,50.44,50.49,75352.0,34.8653,34.8999,34.8377,34.8723,75352.0
2016-10-03 11:50:00,50.49,50.49,50.4,50.41,48929.0,34.8723,34.8723,34.8101,34.817,48929.0
2016-10-03 11:55:00,50.4,50.41,50.36,50.36,49320.0,34.8101,34.817,34.7825,34.7825,49320.0
2016-10-03 12:00:00,50.36,50.39,50.33,50.38,58983.0,34.7825,34.8032,34.7617,34.7963,58983.0
2016-10-03 12:05:00,50.38,50.45,50.37,50.44,42671.0,34.7963,34.8446,34.7894,34.8377,42671.0
2016-10-03 12:10:00,50.44,50.51,50.43,50.47,54489.0,34.8377,34.8861,34.8308,34.8584,54489.0
2016-10-03 12:15:00,50.47,50.52,50.43,50.5,60680.0,34.8584,34.893,34.8308,34.8792,60680.0
2016-10-03 12:20:00,50.5,50.51,50.43,50.46,27592.0,34.8792,34.8861,34.8308,34.8515,27592.0
2016-10-03 12:25:00,50.46,50.51,50.46,50.49,43103.0,34.8515,34.8861,34.8515,34.8723,43103.0
2016-10-03 12:30:00,50.5,50.53,50.48,50.52,45928.0,34.8792,34.8999,34.8653,34.893,45928.0
2016-10-03 12:35:00,50.52,50.55,50.52,50.52,48503.0,34.893,34.9137,34.893,34.893,48503.0
2016-10-03 12:40:00,50.52,50.68,50.52,50.68,90024.0,34.893,35.0035,34.893,35.0035,90024.0
2016-10-03 12:45:00,50.68,50.73,50.67,50.71,94461.0,35.0035,35.038,34.9966,35.0242,94461.0
2016-10-03 12:50:00,50.71,50.73,50.68,50.72,18870.0,35.0242,35.038,35.0035,35.0311,18870.0
2016-10-03 12:55:00,50.72,50.78,50.69,50.77,44868.0,35.0311,35.0726,35.0104,35.0656,44868.0
2016-10-03 13:00:00,50.77,50.77,50.7,50.7,25919.0,35.0656,35.0656,35.0173,35.0173,25919.0
2016-10-03 13:05:00,50.7,50.79,50.68,50.77,23561.0,35.0173,35.0795,35.0035,35.0656,23561.0
2016-10-03 13:10:00,50.78,50.84,50.74,50.83,36295.0,35.0726,35.114,35.0449,35.1071,36295.0
2016-10-03 13:15:00,50.82,50.82,50.73,50.76,18315.0,35.1002,35.1002,35.038,35.0587,18315.0
2016-10-03 13:20:00,50.77,50.82,50.75,50.78,42677.0,35.0656,35.1002,35.0518,35.0726,42677.0
2016-10-03 13:25:00,50.78,50.78,50.66,50.66,30605.0,35.0726,35.0726,34.9897,34.9897,30605.0
2016-10-03 13:30:00,50.67,50.73,50.67,50.71,26035.0,34.9966,35.038,34.9966,35.0242,26035.0
2016-10-03 13:35:00,50.71,50.71,50.66,50.7,26272.0,35.0242,35.0242,34.9897,35.0173,26272.0
2016-10-03 13:40:00,50.7,50.71,50.65,50.66,31777.0,35.0173,35.0242,34.9828,34.9897,31777.0
2016-10-03 13:45:00,50.66,50.67,50.62,50.64,31340.0,34.9897,34.9966,34.962,34.9759,31340.0
2016-10-03 13:50:00,50.63,50.68,50.6,50.67,45358.0,34.9689,35.0035,34.9482,34.9966,45358.0
2016-10-03 13:55:00,50.67,50.71,50.66,50.7,26566.0,34.9966,35.0242,34.9897,35.0173,26566.0
2016-10-03 14:00:00,50.71,50.71,50.63,50.66,26352.0,35.0242,35.0242,34.9689,34.9897,26352.0
2016-10-03 14:05:00,50.66,50.74,50.64,50.68,46388.0,34.9897,35.0449,34.9759,35.0035,46388.0
2016-10-03 14:10:00,50.67,50.71,50.66,50.71,38561.0,34.9966,35.0242,34.9897,35.0242,38561.0
2016-10-03 14:15:00,50.72,50.76,50.69,50.74,60526.0,35.0311,35.0587,35.0104,35.0449,60526.0
2016-10-03 14:20:00,50.74,50.77,50.73,50.77,27419.0,35.0449,35.0656,35.038,35.0656,27419.0
2016-10-03 14:25:00,50.77,50.84,50.76,50.78,33554.0,35.0656,35.114,35.0587,35.0726,33554.0
2016-10-03 14:30:00,50.79,50.85,50.75,50.84,40523.0,35.0795,35.1209,35.0518,35.114,40523.0
2016-10-03 14:35:00,50.84,50.85,50.75,50.76,62834.0,35.114,35.1209,35.0518,35.0587,62834.0
2016-10-03 14:40:00,50.76,50.8,50.73,50.73,31808.0,35.0587,35.0864,35.038,35.038,31808.0
2016-10-03 14:45:00,50.73,50.74,50.69,50.69,31714.0,35.038,35.0449,35.0104,35.0104,31714.0
2016-10-03 14:50:00,50.7,50.77,50.7,50.74,34927.0,35.0173,35.0656,35.0173,35.0449,34927.0
2016-10-03 14:55:00,50.74,50.77,50.72,50.75,35543.0,35.0449,35.0656,35.0311,35.0518,35543.0
2016-10-03 15:00:00,50.75,50.76,50.72,50.72,26680.0,35.0518,35.0587,35.0311,35.0311,26680.0
2016-10-03 15:05:00,50.72,50.78,50.71,50.76,30694.0,35.0311,35.0726,35.0242,35.0587,30694.0
2016-10-03 15:10:00,50.76,50.76,50.73,50.75,34594.0,35.0587,35.0587,35.038,35.0518,34594.0
2016-10-03 15:15:00,50.74,50.79,50.72,50.79,37070.0,35.0449,35.0795,35.0311,35.0795,37070.0
2016-10-03 15:20:00,50.78,50.79,50.75,50.75,45563.0,35.0726,35.0795,35.0518,35.0518,45563.0
2016-10-03 15:25:00,50.75,50.79,50.74,50.76,35659.0,35.0518,35.0795,35.0449,35.0587,35659.0
2016-10-03 15:30:00,50.77,50.79,50.74,50.76,61491.0,35.0656,35.0795,35.0449,35.0587,61491.0
2016-10-03 15:35:00,50.75,50.81,50.75,50.79,49787.0,35.0518,35.0933,35.0518,35.0795,49787.0
2016-10-03 15:40:00,50.79,50.83,50.77,50.79,78050.0,35.0795,35.1071,35.0656,35.0795,78050.0
2016-10-03 15:45:00,50.78,50.8,50.75,50.76,74143.0,35.0726,35.0864,35.0518,35.0587,74143.0
2016-10-03 15:50:00,50.75,50.8,50.75,50.76,148948.0,35.0518,35.0864,35.0518,35.0587,148948.0
2016-10-03 15:55:00,50.76,50.78,50.71,50.72,274549.0,35.0587,35.0726,35.0242,35.0311,274549.0
2016-10-04 09:30:00,50.66,50.66,50.25,50.32,174741.0,34.9897,34.9897,34.7065,34.7548,174741.0
2016-10-04 09:35:00,50.32,50.44,50.27,50.32,108056.0,34.7548,34.8377,34.7203,34.7548,108056.0
2016-10-04 09:40:00,50.31,50.38,50.23,50.34,100371.0,34.7479,34.7963,34.6927,34.7687,100371.0
2016-10-04 09:45:00,50.34,50.39,50.27,50.29,73490.0,34.7687,34.8032,34.7203,34.7341,73490.0
2016-10-04 09:50:00,50.28,50.28,50.15,50.18,70430.0,34.7272,34.7272,34.6374,34.6581,70430.0
2016-10-04 09:55:00,50.18,50.21,50.11,50.13,124227.0,34.6581,34.6789,34.6098,34.6236,124227.0
2016-10-04 10:00:00,50.13,50.28,50.12,50.19,65081.0,34.6236,34.7272,34.6167,34.6651,65081.0
2016-10-04 10:05:00,50.19,50.28,50.15,50.18,99552.0,34.6651,34.7272,34.6374,34.6581,99552.0
2016-10-04 10:10:00,50.18,50.19,50.06,50.06,110216.0,34.6581,34.6651,34.5753,34.5753,110216.0
2016-10-04 10:15:00,50.06,50.14,50.05,50.07,57813.0,34.5753,34.6305,34.5684,34.5822,57813.0
2016-10-04 10:20:00,50.07,50.13,50.05,50.11,75719.0,34.5822,34.6236,34.5684,34.6098,75719.0
2016-10-04 10:25:00,50.11,50.15,50.09,50.1,66506.0,34.6098,34.6374,34.596,34.6029,66506.0
2016-10-04 10:30:00,50.1,50.13,50.06,50.07,44075.0,34.6029,34.6236,34.5753,34.5822,44075.0
2016-10-04 10:35:00,50.07,50.09,50.02,50.03,95108.0,34.5822,34.596,34.5476,34.5545,95108.0
2016-10-04 10:40:00,50.03,50.05,50.01,50.01,84272.0,34.5545,34.5684,34.5407,34.5407,84272.0
2016-10-04 10:45:00,50.02,50.03,49.87,49.9,349409.0,34.5476,34.5545,34.444,34.4648,349409.0
2016-10-04 10:50:00,49.89,49.91,49.84,49.84,104840.0,34.4578,34.4717,34.4233,34.4233,104840.0
2016-10-04 10:55:00,49.85,49.92,49.8,49.88,100078.0,34.4302,34.4786,34.3957,34.4509,100078.0
2016-10-04 11:00:00,49.87,50.01,49.86,49.98,244842.0,34.444,34.5407,34.4371,34.52,244842.0
2016-10-04 11:05:00,49.97,49.99,49.95,49.95,108611.0,34.5131,34.5269,34.4993,34.4993,108611.0
2016-10-04 11:10:00,49.96,49.96,49.82,49.84,136812.0,34.5062,34.5062,34.4095,34.4233,136812.0
2016-10-04 11:15:00,49.84,49.93,49.84,49.93,57371.0,34.4233,34.4855,34.4233,34.4855,57371.0
2016-10-04 11:20:00,49.93,50.0,49.92,49.98,131337.0,34.4855,34.5338,34.4786,34.52,131337.0
2016-10-04 11:25:00,49.98,50.0,49.9,49.98,144178.0,34.52,34.5338,34.4648,34.52,144178.0
2016-10-04 11:30:00,49.98,49.99,49.93,49.97,87684.0,34.52,34.5269,34.4855,34.5131,87684.0
2016-10-04 11:35:00,49.98,50.04,49.83,49.83,121075.0,34.52,34.5615,34.4164,34.4164,121075.0
2016-10-04 11:40:00,49.84,49.99,49.83,49.94,127331.0,34.4233,34.5269,34.4164,34.4924,127331.0
2016-10-04 11:45:00,49.93,49.97,49.83,49.86,94000.0,34.4855,34.5131,34.4164,34.4371,94000.0
2016-10-04 11:50:00,49.86,49.88,49.8,49.81,68221.0,34.4371,34.4509,34.3957,34.4026,68221.0
2016-10-04 11:55:00,49.82,49.85,49.71,49.73,124305.0,34.4095,34.4302,34.3335,34.3473,124305.0
2016-10-04 12:00:00,49.73,49.77,49.69,49.7,101517.0,34.3473,34.375,34.3197,34.3266,101517.0
2016-10-04 12:05:00,49.7,49.71,49.64,49.68,89780.0,34.3266,34.3335,34.2852,34.3128,89780.0
2016-10-04 12:10:00,49.68,49.73,49.6,49.62,112314.0,34.3128,34.3473,34.2576,34.2714,112314.0
2016-10-04 12:15:00,49.62,49.78,49.61,49.75,105721.0,34.2714,34.3819,34.2645,34.3612,105721.0
2016-10-04 12:20:00,49.74,49.75,49.65,49.7,93527.0,34.3542,34.3612,34.2921,34.3266,93527.0
2016-10-04 12:25:00,49.7,49.79,49.69,49.73,93740.0,34.3266,34.3888,34.3197,34.3473,93740.0
2016-10-04 12:30:00,49.73,49.82,49.68,49.76,147494.0,34.3473,34.4095,34.3128,34.3681,147494.0
2016-10-04 12:35:00,49.76,49.84,49.74,49.8,93140.0,34.3681,34.4233,34.3542,34.3957,93140.0
2016-10-04 12:40:00,49.8,49.82,49.71,49.71,73953.0,34.3957,34.4095,34.3335,34.3335,73953.0
2016-10-04 12:45:00,49.72,49.78,49.68,49.7,75639.0,34.3404,34.3819,34.3128,34.3266,75639.0
2016-10-04 12:50:00,49.7,49.77,49.68,49.72,70455.0,34.3266,34.375,34.3128,34.3404,70455.0
2016-10-04 12:55:00,49.72,49.75,49.67,49.72,84790.0,34.3404,34.3612,34.3059,34.3404,84790.0
2016-10-04 13:00:00,49.71,49.78,49.71,49.73,90695.0,34.3335,34.3819,34.3335,34.3473,90695.0
2016-10-04 13:05:00,49.73,49.8,49.71,49.76,103878.0,34.3473,34.3957,34.3335,34.3681,103878.0
2016-10-04 13:10:00,49.76,49.77,49.72,49.74,45385.0,34.3681,34.375,34.3404,34.3542,45385.0
2016-10-04 13:15:00,49.74,49.74,49.66,49.67,89702.0,34.3542,34.3542,34.299,34.3059,89702.0
2016-10-04 13:20:00,49.68,49.71,49.58,49.59,214415.0,34.3128,34.3335,34.2437,34.2506,214415.0
2016-10-04 13:25:00,49.59,49.63,49.57,49.6,68141.0,34.2506,34.2783,34.2368,34.2576,68141.0
2016-10-04 13:30:00,49.6,49.67,49.59,49.64,101714.0,34.2576,34.3059,34.2506,34.2852,101714.0
2016-10-04 13:35:00,49.64,49.73,49.63,49.72,128007.0,34.2852,34.3473,34.2783,34.3404,128007.0
2016-10-04 13:40:00,49.73,49.73,49.66,49.66,106471.0,34.3473,34.3473,34.299,34.299,106471.0
2016-10-04 13:45:00,49.66,49.67,49.62,49.64,68610.0,34.299,34.3059,34.2714,34.2852,68610.0
2016-10-04 13:50:00,49.64,49.67,49.61,49.64,97361.0,34.2852,34.3059,34.2645,34.2852,97361.0
2016-10-04 13:55:00,49.64,49.71,49.64,49.65,82827.0,34.2852,34.3335,34.2852,34.2921,82827.0
2016-10-04 14:00:00,49.65,49.8,49.62,49.77,108280.0,34.2921,34.3957,34.2714,34.375,108280.0
2016-10-04 14:05:00,49.78,49.83,49.73,49.75,78084.0,34.3819,34.4164,34.3473,34.3612,78084.0
2016-10-04 14:10:00,49.74,49.75,49.65,49.67,87589.0,34.3542,34.3612,34.2921,34.3059,87589.0
2016-10-04 14:15:00,49.67,49.75,49.67,49.72,88746.0,34.3059,34.3612,34.3059,34.3404,88746.0
2016-10-04 14:20:00,49.72,49.76,49.62,49.66,99063.0,34.3404,34.3681,34.2714,34.299,99063.0
2016-10-04 14:25:00,49.65,49.66,49.59,49.59,68563.0,34.2921,34.299,34.2506,34.2506,68563.0
2016-10-04 14:30:00,49.59,49.66,49.58,49.66,101903.0,34.2506,34.299,34.2437,34.299,101903.0
2016-10-04 14:35:00,49.66,49.66,49.6,49.61,93902.0,34.299,34.299,34.2576,34.2645,93902.0
2016-10-04 14:40:00,49.61,49.62,49.54,49.58,106478.0,34.2645,34.2714,34.2161,34.2437,106478.0
2016-10-04 14:45:00,49.58,49.61,49.56,49.59,167086.0,34.2437,34.2645,34.2299,34.2506,167086.0
2016-10-04 14:50:00,49.59,49.61,49.58,49.6,76584.0,34.2506,34.2645,34.2437,34.2576,76584.0
2016-10-04 14:55:00,49.61,49.61,49.54,49.54,171116.0,34.2645,34.2645,34.2161,34.2161,171116.0
2016-10-04 15:00:00,49.55,49.62,49.54,49.59,153870.0,34.223,34.2714,34.2161,34.2506,153870.0
2016-10-04 15:05:00,49.59,49.63,49.57,49.63,109777.0,34.2506,34.2783,34.2368,34.2783,109777.0
2016-10-04 15:10:00,49.63,49.64,49.6,49.63,102795.0,34.2783,34.2852,34.2576,34.2783,102795.0
2016-10-04 15:15:00,49.63,49.67,49.62,49.64,120840.0,34.2783,34.3059,34.2714,34.2852,120840.0
2016-10-04 15:20:00,49.64,49.74,49.63,49.72,160409.0,34.2852,34.3542,34.2783,34.3404,160409.0
2016-10-04 15:25:00,49.72,49.77,49.7,49.73,124398.0,34.3404,34.375,34.3266,34.3473,124398.0
2016-10-04 15:30:00,49.73,49.8,49.72,49.79,178701.0,34.3473,34.3957,34.3404,34.3888,178701.0
2016-10-04 15:35:00,49.8,49.84,49.77,49.79,178669.0,34.3957,34.4233,34.375,34.3888,178669.0
2016-10-04 15:40:00,49.8,49.88,49.79,49.83,207143.0,34.3957,34.4509,34.3888,34.4164,207143.0
2016-10-04 15:45:00,49.84,49.84,49.77,49.78,252314.0,34.4233,34.4233,34.375,34.3819,252314.0
2016-10-04 15:50:00,49.78,49.84,49.77,49.84,324263.0,34.3819,34.4233,34.375,34.4233,324263.0
2016-10-04 15:55:00,49.84,49.85,49.79,49.84,449365.0,34.4233,34.4302,34.3888,34.4233,449365.0
2016-10-05 09:30:00,49.89,49.99,49.85,49.95,122983.0,34.4578,34.5269,34.4302,34.4993,122983.0
2016-10-05 09:35:00,49.94,50.02,49.79,49.94,91280.0,34.4924,34.5476,34.3888,34.4924,91280.0
2016-10-05 09:40:00,49.96,50.07,49.92,50.05,85137.0,34.5062,34.5822,34.4786,34.5684,85137.0
2016-10-05 09:45:00,50.04,50.16,50.01,50.06,92213.0,34.5615,34.6443,34.5407,34.5753,92213.0
2016-10-05 09:50:00,50.07,50.12,50.02,50.11,71445.0,34.5822,34.6167,34.5476,34.6098,71445.0
2016-10-05 09:55:00,50.1,50.24,50.09,50.23,70951.0,34.6029,34.6996,34.596,34.6927,70951.0
2016-10-05 10:00:00,50.23,50.23,50.0,50.0,129688.0,34.6927,34.6927,34.5338,34.5338,129688.0
2016-10-05 10:05:00,50.01,50.03,49.88,49.88,84973.0,34.5407,34.5545,34.4509,34.4509,84973.0
2016-10-05 10:10:00,49.88,49.88,49.75,49.76,192368.0,34.4509,34.4509,34.3612,34.3681,192368.0
2016-10-05 10:15:00,49.75,49.79,49.68,49.68,101048.0,34.3612,34.3888,34.3128,34.3128,101048.0
2016-10-05 10:20:00,49.68,49.74,49.65,49.7,83719.0,34.3128,34.3542,34.2921,34.3266,83719.0
2016-10-05 10:25:00,49.7,49.71,49.6,49.62,84586.0,34.3266,34.3335,34.2576,34.2714,84586.0
2016-10-05 10:30:00,49.62,49.62,49.51,49.55,117091.0,34.2714,34.2714,34.1954,34.223,117091.0
2016-10-05 10:35:00,49.55,49.65,49.53,49.59,78391.0,34.223,34.2921,34.2092,34.2506,78391.0
2016-10-05 10:40:00,49.59,49.68,49.57,49.68,64470.0,34.2506,34.3128,34.2368,34.3128,64470.0
2016-10-05 10:45:00,49.67,49.67,49.57,49.57,46284.0,34.3059,34.3059,34.2368,34.2368,46284.0
2016-10-05 10:50:00,49.57,49.63,49.56,49.6,33727.0,34.2368,34.2783,34.2299,34.2576,33727.0
2016-10-05 10:55:00,49.59,49.6,49.52,49.55,44089.0,34.2506,34.2576,34.2023,34.223,44089.0
2016-10-05 11:00:00,49.55,49.62,49.52,49.55,39283.0,34.223,34.2714,34.2023,34.223,39283.0
2016-10-05 11:05:00,49.55,49.57,49.5,49.56,52851.0,34.223,34.2368,34.1885,34.2299,52851.0
2016-10-05 11:10:00,49.55,49.56,49.51,49.52,54095.0,34.223,34.2299,34.1954,34.2023,54095.0
2016-10-05 11:15:00,49.53,49.53,49.46,49.48,92823.0,34.2092,34.2092,34.1609,34.1747,92823.0
2016-10-05 11:20:00,49.48,49.52,49.47,49.52,45651.0,34.1747,34.2023,34.1678,34.2023,45651.0
2016-10-05 11:25:00,49.51,49.59,49.51,49.58,45740.0,34.1954,34.2506,34.1954,34.2437,45740.0
2016-10-05 11:30:00,49.57,49.58,49.52,49.58,36226.0,34.2368,34.2437,34.2023,34.2437,36226.0
2016-10-05 11:35:00,49.58,49.59,49.5,49.52,41361.0,34.2437,34.2506,34.1885,34.2023,41361.0
2016-10-05 11:40:00,49.52,49.55,49.51,49.54,30817.0,34.2023,34.223,34.1954,34.2161,30817.0
2016-10-05 11:45:00,49.53,49.53,49.45,49.46,59194.0,34.2092,34.2092,34.154,34.1609,59194.0
2016-10-05 11:50:00,49.45,49.49,49.43,49.46,57585.0,34.154,34.1816,34.1401,34.1609,57585.0
2016-10-05 11:55:00,49.46,49.47,49.43,49.45,41888.0,34.1609,34.1678,34.1401,34.154,41888.0
2016-10-05 12:00:00,49.45,49.47,49.43,49.46,32610.0,34.154,34.1678,34.1401,34.1609,32610.0
2016-10-05 12:05:00,49.45,49.49,49.41,49.44,33280.0,34.154,34.1816,34.1263,34.147,33280.0
2016-10-05 12:10:00,49.44,49.47,49.42,49.43,40351.0,34.147,34.1678,34.1332,34.1401,40351.0
2016-10-05 12:15:00,49.43,49.5,49.43,49.46,41743.0,34.1401,34.1885,34.1401,34.1609,41743.0
2016-10-05 12:20:00,49.45,49.47,49.43,49.43,34301.0,34.154,34.1678,34.1401,34.1401,34301.0
2016-10-05 12:25:00,49.44,49.44,49.41,49.42,16899.0,34.147,34.147,34.1263,34.1332,16899.0
2016-10-05 12:30:00,49.41,49.44,49.41,49.42,53966.0,34.1263,34.147,34.1263,34.1332,53966.0
2016-10-05 12:35:00,49.42,49.5,49.41,49.49,39889.0,34.1332,34.1885,34.1263,34.1816,39889.0
2016-10-05 12:40:00,49.49,49.56,49.49,49.55,75377.0,34.1816,34.2299,34.1816,34.223,75377.0
2016-10-05 12:45:00,49.55,49.71,49.55,49.71,58674.0,34.223,34.3335,34.223,34.3335,58674.0
2016-10-05 12:50:00,49.7,49.71,49.61,49.68,46026.0,34.3266,34.3335,34.2645,34.3128,46026.0
2016-10-05 12:55:00,49.69,49.7,49.63,49.66,26680.0,34.3197,34.3266,34.2783,34.299,26680.0
2016-10-05 13:00:00,49.66,49.68,49.63,49.65,34648.0,34.299,34.3128,34.2783,34.2921,34648.0
2016-10-05 13:05:00,49.65,49.66,49.62,49.63,32880.0,34.2921,34.299,34.2714,34.2783,32880.0
2016-10-05 13:10:00,49.63,49.65,49.61,49.63,41754.0,34.2783,34.2921,34.2645,34.2783,41754.0
2016-10-05 13:15:00,49.64,49.72,49.62,49.72,49015.0,34.2852,34.3404,34.2714,34.3404,49015.0
2016-10-05 13:20:00,49.72,49.72,49.65,49.69,35527.0,34.3404,34.3404,34.2921,34.3197,35527.0
2016-10-05 13:25:00,49.69,49.71,49.64,49.66,31575.0,34.3197,34.3335,34.2852,34.299,31575.0
2016-10-05 13:30:00,49.66,49.69,49.62,49.62,34794.0,34.299,34.3197,34.2714,34.2714,34794.0
2016-10-05 13:35:00,49.62,49.63,49.6,49.61,33986.0,34.2714,34.2783,34.2576,34.2645,33986.0
2016-10-05 13:40:00,49.6,49.6,49.56,49.57,35537.0,34.2576,34.2576,34.2299,34.2368,35537.0
2016-10-05 13:45:00,49.56,49.59,49.55,49.59,28568.0,34.2299,34.2506,34.223,34.2506,28568.0
2016-10-05 13:50:00,49.59,49.6,49.56,49.58,39757.0,34.2506,34.2576,34.2299,34.2437,39757.0
2016-10-05 13:55:00,49.57,49.64,49.57,49.61,40029.0,34.2368,34.2852,34.2368,34.2645,40029.0
2016-10-05 14:00:00,49.61,49.65,49.59,49.62,58181.0,34.2645,34.2921,34.2506,34.2714,58181.0
2016-10-05 14:05:00,49.62,49.64,49.55,49.55,31585.0,34.2714,34.2852,34.223,34.223,31585.0
2016-10-05 14:10:00,49.56,49.6,49.54,49.54,39603.0,34.2299,34.2576,34.2161,34.2161,39603.0
2016-10-05 14:15:00,49.54,49.55,49.52,49.53,31665.0,34.2161,34.223,34.2023,34.2092,31665.0
2016-10-05 14:20:00,49.52,49.54,49.5,49.51,34983.0,34.2023,34.2161,34.1885,34.1954,34983.0
2016-10-05 14:25:00,49.52,49.52,49.48,49.5,30223.0,34.2023,34.2023,34.1747,34.1885,30223.0
2016-10-05 14:30:00,49.49,49.53,49.45,49.52,74240.0,34.1816,34.2092,34.154,34.2023,74240.0
2016-10-05 14:35:00,49.53,49.57,49.52,49.57,33928.0,34.2092,34.2368,34.2023,34.2368,33928.0
2016-10-05 14:40:00,49.56,49.6,49.56,49.57,36437.0,34.2299,34.2576,34.2299,34.2368,36437.0
2016-10-05 14:45:00,49.56,49.59,49.53,49.57,40204.0,34.2299,34.2506,34.2092,34.2368,40204.0
2016-10-05 14:50:00,49.56,49.58,49.53,49.55,25723.0,34.2299,34.2437,34.2092,34.223,25723.0
2016-10-05 14:55:00,49.55,49.57,49.52,49.54,43088.0,34.223,34.2368,34.2023,34.2161,43088.0
2016-10-05 15:00:00,49.54,49.62,49.53,49.61,63569.0,34.2161,34.2714,34.2092,34.2645,63569.0
2016-10-05 15:05:00,49.61,49.66,49.6,49.65,50049.0,34.2645,34.299,34.2576,34.2921,50049.0
2016-10-05 15:10:00,49.64,49.65,49.58,49.59,40432.0,34.2852,34.2921,34.2437,34.2506,40432.0
2016-10-05 15:15:00,49.59,49.59,49.54,49.57,58582.0,34.2506,34.2506,34.2161,34.2368,58582.0
2016-10-05 15:20:00,49.57,49.59,49.55,49.58,58714.0,34.2368,34.2506,34.223,34.2437,58714.0
2016-10-05 15:25:00,49.59,49.61,49.56,49.61,78249.0,34.2506,34.2645,34.2299,34.2645,78249.0
2016-10-05 15:30:00,49.61,49.63,49.59,49.61,66171.0,34.2645,34.2783,34.2506,34.2645,66171.0
2016-10-05 15:35:00,49.61,49.61,49.56,49.58,77005.0,34.2645,34.2645,34.2299,34.2437,77005.0
2016-10-05 15:40:00,49.59,49.63,49.55,49.6,87740.0,34.2506,34.2783,34.223,34.2576,87740.0
2016-10-05 15:45:00,49.61,49.62,49.55,49.55,98482.0,34.2645,34.2714,34.223,34.223,98482.0
2016-10-05 15:50:00,49.55,49.61,49.55,49.56,160104.0,34.223,34.2645,34.223,34.2299,160104.0
2016-10-05 15:55:00,49.55,49.57,49.51,49.53,261785.0,34.223,34.2368,34.1954,34.2092,261785.0
2016-10-06 09:30:00,49.37,49.37,49.13,49.26,188739.0,34.0987,34.0987,33.9329,34.0227,188739.0
2016-10-06 09:35:00,49.3,49.44,49.25,49.37,77853.0,34.0504,34.147,34.0158,34.0987,77853.0
2016-10-06 09:40:00,49.38,49.48,49.35,49.44,123672.0,34.1056,34.1747,34.0849,34.147,123672.0
2016-10-06 09:45:00,49.44,49.5,49.39,49.49,99577.0,34.147,34.1885,34.1125,34.1816,99577.0
2016-10-06 09:50:00,49.49,49.57,49.43,49.57,228841.0,34.1816,34.2368,34.1401,34.2368,228841.0
2016-10-06 09:55:00,49.56,49.57,49.45,49.47,91311.0,34.2299,34.2368,34.154,34.1678,91311.0
2016-10-06 10:00:00,49.47,49.57,49.45,49.5,87219.0,34.1678,34.2368,34.154,34.1885,87219.0
2016-10-06 10:05:00,49.5,49.53,49.41,49.41,72070.0,34.1885,34.2092,34.1263,34.1263,72070.0
2016-10-06 10:10:00,49.41,49.41,49.31,49.35,85272.0,34.1263,34.1263,34.0573,34.0849,85272.0
2016-10-06 10:15:00,49.35,49.39,49.32,49.33,61722.0,34.0849,34.1125,34.0642,34.0711,61722.0
2016-10-06 10:20:00,49.33,49.36,49.24,49.26,72306.0,34.0711,34.0918,34.0089,34.0227,72306.0
2016-10-06 10:25:00,49.27,49.42,49.26,49.41,86746.0,34.0296,34.1332,34.0227,34.1263,86746.0
2016-10-06 10:30:00,49.41,49.47,49.37,49.41,85406.0,34.1263,34.1678,34.0987,34.1263,85406.0
2016-10-06 10:35:00,49.42,49.47,49.4,49.4,72207.0,34.1332,34.1678,34.1194,34.1194,72207.0
2016-10-06 10:40:00,49.4,49.41,49.34,49.36,42503.0,34.1194,34.1263,34.078,34.0918,42503.0
2016-10-06 10:45:00,49.36,49.36,49.25,49.26,97223.0,34.0918,34.0918,34.0158,34.0227,97223.0
2016-10-06 10:50:00,49.26,49.27,49.22,49.25,46292.0,34.0227,34.0296,33.9951,34.0158,46292.0
2016-10-06 10:55:00,49.25,49.37,49.25,49.34,53181.0,34.0158,34.0987,34.0158,34.078,53181.0
2016-10-06 11:00:00,49.34,49.34,49.27,49.3,61616.0,34.078,34.078,34.0296,34.0504,61616.0
2016-10-06 11:05:00,49.3,49.31,49.22,49.27,51666.0,34.0504,34.0573,33.9951,34.0296,51666.0
2016-10-06 11:10:00,49.27,49.36,49.26,49.3,62171.0,34.0296,34.0918,34.0227,34.0504,62171.0
2016-10-06 11:15:00,49.3,49.32,49.23,49.3,68489.0,34.0504,34.0642,34.002,34.0504,68489.0
2016-10-06 11:20:00,49.29,49.36,49.28,49.33,56639.0,34.0434,34.0918,34.0365,34.0711,56639.0
2016-10-06 11:25:00,49.32,49.4,49.31,49.34,56724.0,34.0642,34.1194,34.0573,34.078,56724.0
2016-10-06 11:30:00,49.34,49.35,49.26,49.28,54316.0,34.078,34.0849,34.0227,34.0365,54316.0
2016-10-06 11:35:00,49.28,49.28,49.22,49.25,54276.0,34.0365,34.0365,33.9951,34.0158,54276.0
2016-10-06 11:40:00,49.26,49.27,49.2,49.21,55214.0,34.0227,34.0296,33.9813,33.9882,55214.0
2016-10-06 11:45:00,49.2,49.35,49.2,49.29,97723.0,33.9813,34.0849,33.9813,34.0434,97723.0
2016-10-06 11:50:00,49.28,49.46,49.27,49.46,79010.0,34.0365,34.1609,34.0296,34.1609,79010.0
2016-10-06 11:55:00,49.45,49.58,49.45,49.54,71753.0,34.154,34.2437,34.154,34.2161,71753.0
2016-10-06 12:00:00,49.54,49.63,49.53,49.6,74479.0,34.2161,34.2783,34.2092,34.2576,74479.0
2016-10-06 12:05:00,49.59,49.72,49.59,49.72,114839.0,34.2506,34.3404,34.2506,34.3404,114839.0
2016-10-06 12:10:00,49.72,49.72,49.62,49.63,61500.0,34.3404,34.3404,34.2714,34.2783,61500.0
2016-10-06 12:15:00,49.63,49.63,49.51,49.52,39507.0,34.2783,34.2783,34.1954,34.2023,39507.0
2016-10-06 12:20:00,49.51,49.55,49.49,49.53,50711.0,34.1954,34.223,34.1816,34.2092,50711.0
2016-10-06 12:25:00,49.54,49.6,49.53,49.56,43248.0,34.2161,34.2576,34.2092,34.2299,43248.0
2016-10-06 12:30:00,49.55,49.59,49.54,49.56,34574.0,34.223,34.2506,34.2161,34.2299,34574.0
2016-10-06 12:35:00,49.55,49.57,49.47,49.51,36045.0,34.223,34.2368,34.1678,34.1954,36045.0
2016-10-06 12:40:00,49.51,49.54,49.49,49.49,29521.0,34.1954,34.2161,34.1816,34.1816,29521.0
2016-10-06 12:45:00,49.5,49.55,49.49,49.53,36558.0,34.1885,34.223,34.1816,34.2092,36558.0
2016-10-06 12:50:00,49.52,49.55,49.5,49.53,24124.0,34.2023,34.223,34.1885,34.2092,24124.0
2016-10-06 12:55:00,49.53,49.53,49.46,49.48,28662.0,34.2092,34.2092,34.1609,34.1747,28662.0
2016-10-06 13:00:00,49.48,49.49,49.43,49.45,29530.0,34.1747,34.1816,34.1401,34.154,29530.0
2016-10-06 13:05:00,49.45,49.49,49.44,49.45,28953.0,34.154,34.1816,34.147,34.154,28953.0
2016-10-06 13:10:00,49.45,49.47,49.44,49.45,21227.0,34.154,34.1678,34.147,34.154,21227.0
2016-10-06 13:15:00,49.46,49.52,49.45,49.51,38892.0,34.1609,34.2023,34.154,34.1954,38892.0
2016-10-06 13:20:00,49.51,49.51,49.46,49.48,21797.0,34.1954,34.1954,34.1609,34.1747,21797.0
2016-10-06 13:25:00,49.48,49.48,49.39,49.4,32181.0,34.1747,34.1747,34.1125,34.1194,32181.0
2016-10-06 13:30:00,49.39,49.47,49.39,49.45,36229.0,34.1125,34.1678,34.1125,34.154,36229.0
2016-10-06 13:35:00,49.44,49.48,49.43,49.48,43803.0,34.147,34.1747,34.1401,34.1747,43803.0
2016-10-06 13:40:00,49.48,49.52,49.47,49.51,27106.0,34.1747,34.2023,34.1678,34.1954,27106.0
2016-10-06 13:45:00,49.51,49.53,49.48,49.51,28023.0,34.1954,34.2092,34.1747,34.1954,28023.0
2016-10-06 13:50:00,49.51,49.52,49.48,49.51,55894.0,34.1954,34.2023,34.1747,34.1954,55894.0
2016-10-06 13:55:00,49.51,49.51,49.47,49.49,33775.0,34.1954,34.1954,34.1678,34.1816,33775.0
2016-10-06 14:00:00,49.48,49.52,49.47,49.49,94280.0,34.1747,34.2023,34.1678,34.1816,94280.0
2016-10-06 14:05:00,49.5,49.57,49.49,49.53,80965.0,34.1885,34.2368,34.1816,34.2092,80965.0
2016-10-06 14:10:00,49.53,49.56,49.5,49.54,35034.0,34.2092,34.2299,34.1885,34.2161,35034.0
2016-10-06 14:15:00,49.55,49.56,49.5,49.5,30966.0,34.223,34.2299,34.1885,34.1885,30966.0
2016-10-06 14:20:00,49.5,49.56,49.5,49.55,37799.0,34.1885,34.2299,34.1885,34.223,37799.0
2016-10-06 14:25:00,49.55,49.62,49.55,49.59,43081.0,34.223,34.2714,34.223,34.2506,43081.0
2016-10-06 14:30:00,49.59,49.6,49.55,49.57,28444.0,34.2506,34.2576,34.223,34.2368,28444.0
2016-10-06 14:35:00,49.57,49.57,49.54,49.55,39564.0,34.2368,34.2368,34.2161,34.223,39564.0
2016-10-06 14:40:00,49.55,49.56,49.47,49.48,34478.0,34.223,34.2299,34.1678,34.1747,34478.0
2016-10-06 14:45:00,49.47,49.48,49.4,49.41,71801.0,34.1678,34.1747,34.1194,34.1263,71801.0
2016-10-06 14:50:00,49.41,49.45,49.4,49.43,24029.0,34.1263,34.154,34.1194,34.1401,24029.0
2016-10-06 14:55:00,49.43,49.47,49.42,49.46,36901.0,34.1401,34.1678,34.1332,34.1609,36901.0
2016-10-06 15:00:00,49.47,49.5,49.47,49.48,45443.0,34.1678,34.1885,34.1678,34.1747,45443.0
2016-10-06 15:05:00,49.48,49.52,49.47,49.48,45893.0,34.1747,34.2023,34.1678,34.1747,45893.0
2016-10-06 15:10:00,49.49,49.49,49.43,49.46,58344.0,34.1816,34.1816,34.1401,34.1609,58344.0
2016-10-06 15:15:00,49.47,49.5,49.46,49.48,48629.0,34.1678,34.1885,34.1609,34.1747,48629.0
2016-10-06 15:20:00,49.48,49.49,49.47,49.48,36922.0,34.1747,34.1816,34.1678,34.1747,36922.0
2016-10-06 15:25:00,49.48,49.48,49.43,49.45,60663.0,34.1747,34.1747,34.1401,34.154,60663.0
2016-10-06 15:30:00,49.44,49.46,49.43,49.44,66239.0,34.147,34.1609,34.1401,34.147,66239.0
2016-10-06 15:35:00,49.44,49.49,49.41,49.45,96920.0,34.147,34.1816,34.1263,34.154,96920.0
2016-10-06 15:40:00,49.45,49.47,49.44,49.45,64955.0,34.154,34.1678,34.147,34.154,64955.0
2016-10-06 15:45:00,49.45,49.46,49.41,49.43,102146.0,34.154,34.1609,34.1263,34.1401,102146.0
2016-10-06 15:50:00,49.43,49.46,49.41,49.46,108729.0,34.1401,34.1609,34.1263,34.1609,108729.0
2016-10-06 15:55:00,49.45,49.47,49.4,49.43,393208.0,34.154,34.1678,34.1194,34.1401,393208.0
2016-10-07 09:30:00,49.84,50.08,49.76,49.87,161338.0,34.4233,34.5891,34.3681,34.444,161338.0
2016-10-07 09:35:00,49.85,49.87,49.67,49.74,49098.0,34.4302,34.444,34.3059,34.3542,49098.0
2016-10-07 09:40:00,49.74,49.77,49.6,49.67,90759.0,34.3542,34.375,34.2576,34.3059,90759.0
2016-10-07 09:45:00,49.68,49.77,49.6,49.6,98209.0,34.3128,34.375,34.2576,34.2576,98209.0
2016-10-07 09:50:00,49.59,49.68,49.57,49.59,82381.0,34.2506,34.3128,34.2368,34.2506,82381.0
2016-10-07 09:55:00,49.59,49.63,49.55,49.6,65418.0,34.2506,34.2783,34.223,34.2576,65418.0
2016-10-07 10:00:00,49.6,49.71,49.6,49.68,65088.0,34.2576,34.3335,34.2576,34.3128,65088.0
2016-10-07 10:05:00,49.66,49.66,49.57,49.58,109292.0,34.299,34.299,34.2368,34.2437,109292.0
2016-10-07 10:10:00,49.57,49.58,49.52,49.55,84208.0,34.2368,34.2437,34.2023,34.223,84208.0
2016-10-07 10:15:00,49.55,49.57,49.47,49.52,69135.0,34.223,34.2368,34.1678,34.2023,69135.0
2016-10-07 10:20:00,49.51,49.56,49.45,49.48,69467.0,34.1954,34.2299,34.154,34.1747,69467.0
2016-10-07 10:25:00,49.48,49.5,49.43,49.49,42316.0,34.1747,34.1885,34.1401,34.1816,42316.0
2016-10-07 10:30:00,49.49,49.49,49.41,49.43,42441.0,34.1816,34.1816,34.1263,34.1401,42441.0
2016-10-07 10:35:00,49.42,49.5,49.4,49.48,54561.0,34.1332,34.1885,34.1194,34.1747,54561.0
2016-10-07 10:40:00,49.49,49.52,49.42,49.43,43851.0,34.1816,34.2023,34.1332,34.1401,43851.0
2016-10-07 10:45:00,49.43,49.47,49.39,49.45,40057.0,34.1401,34.1678,34.1125,34.154,40057.0
2016-10-07 10:50:00,49.44,49.47,49.38,49.39,27864.0,34.147,34.1678,34.1056,34.1125,27864.0
2016-10-07 10:55:00,49.38,49.45,49.37,49.4,32018.0,34.1056,34.154,34.0987,34.1194,32018.0
2016-10-07 11:00:00,49.39,49.43,49.36,49.37,43720.0,34.1125,34.1401,34.0918,34.0987,43720.0
2016-10-07 11:05:00,49.38,49.44,49.37,49.43,23220.0,34.1056,34.147,34.0987,34.1401,23220.0
2016-10-07 11:10:00,49.43,49.49,49.39,49.48,80068.0,34.1401,34.1816,34.1125,34.1747,80068.0
2016-10-07 11:15:00,49.47,49.49,49.45,49.45,68146.0,34.1678,34.1816,34.154,34.154,68146.0
2016-10-07 11:20:00,49.45,49.52,49.45,49.48,57556.0,34.154,34.2023,34.154,34.1747,57556.0
2016-10-07 11:25:00,49.48,49.49,49.44,49.48,40633.0,34.1747,34.1816,34.147,34.1747,40633.0
2016-10-07 11:30:00,49.47,49.48,49.35,49.36,59274.0,34.1678,34.1747,34.0849,34.0918,59274.0
2016-10-07 11:35:00,49.36,49.41,49.35,49.36,81741.0,34.0918,34.1263,34.0849,34.0918,81741.0
2016-10-07 11:40:00,49.35,49.35,49.29,49.33,34004.0,34.0849,34.0849,34.0434,34.0711,34004.0
2016-10-07 11:45:00,49.32,49.33,49.22,49.25,55206.0,34.0642,34.0711,33.9951,34.0158,55206.0
2016-10-07 11:50:00,49.26,49.34,49.25,49.33,29993.0,34.0227,34.078,34.0158,34.0711,29993.0
2016-10-07 11:55:00,49.32,49.36,49.28,49.35,42486.0,34.0642,34.0918,34.0365,34.0849,42486.0
2016-10-07 12:00:00,49.35,49.41,49.33,49.34,33325.0,34.0849,34.1263,34.0711,34.078,33325.0
2016-10-07 12:05:00,49.34,49.38,49.33,49.36,25565.0,34.078,34.1056,34.0711,34.0918,25565.0
2016-10-07 12:10:00,49.36,49.46,49.35,49.43,41406.0,34.0918,34.1609,34.0849,34.1401,41406.0
2016-10-07 12:15:00,49.43,49.45,49.38,49.41,30632.0,34.1401,34.154,34.1056,34.1263,30632.0
2016-10-07 12:20:00,49.41,49.42,49.37,49.38,27402.0,34.1263,34.1332,34.0987,34.1056,27402.0
2016-10-07 12:25:00,49.37,49.4,49.33,49.4,19697.0,34.0987,34.1194,34.0711,34.1194,19697.0
2016-10-07 12:30:00,49.4,49.43,49.38,49.4,30297.0,34.1194,34.1401,34.1056,34.1194,30297.0
2016-10-07 12:35:00,49.4,49.42,49.32,49.34,25248.0,34.1194,34.1332,34.0642,34.078,25248.0
2016-10-07 12:40:00,49.34,49.36,49.33,49.34,12378.0,34.078,34.0918,34.0711,34.078,12378.0
2016-10-07 12:45:00,49.34,49.45,49.32,49.4,33703.0,34.078,34.154,34.0642,34.1194,33703.0
2016-10-07 12:50:00,49.41,49.41,49.37,49.38,20727.0,34.1263,34.1263,34.0987,34.1056,20727.0
2016-10-07 12:55:00,49.38,49.43,49.34,49.43,29814.0,34.1056,34.1401,34.078,34.1401,29814.0
2016-10-07 13:00:00,49.43,49.44,49.37,49.43,41928.0,34.1401,34.147,34.0987,34.1401,41928.0
2016-10-07 13:05:00,49.43,49.49,49.4,49.49,25772.0,34.1401,34.1816,34.1194,34.1816,25772.0
2016-10-07 13:10:00,49.49,49.49,49.43,49.43,14982.0,34.1816,34.1816,34.1401,34.1401,14982.0
2016-10-07 13:15:00,49.44,49.5,49.44,49.48,17605.0,34.147,34.1885,34.147,34.1747,17605.0
2016-10-07 13:20:00,49.48,49.49,49.43,49.46,28790.0,34.1747,34.1816,34.1401,34.1609,28790.0
2016-10-07 13:25:00,49.46,49.5,49.45,49.49,25226.0,34.1609,34.1885,34.154,34.1816,25226.0
2016-10-07 13:30:00,49.49,49.52,49.46,49.49,36884.0,34.1816,34.2023,34.1609,34.1816,36884.0
2016-10-07 13:35:00,49.5,49.52,49.48,49.5,20952.0,34.1885,34.2023,34.1747,34.1885,20952.0
2016-10-07 13:40:00,49.51,49.51,49.44,49.48,23464.0,34.1954,34.1954,34.147,34.1747,23464.0
2016-10-07 13:45:00,49.48,49.48,49.44,49.46,21661.0,34.1747,34.1747,34.147,34.1609,21661.0
2016-10-07 13:50:00,49.46,49.51,49.45,49.51,28452.0,34.1609,34.1954,34.154,34.1954,28452.0
2016-10-07 13:55:00,49.51,49.54,49.5,49.51,20758.0,34.1954,34.2161,34.1885,34.1954,20758.0
2016-10-07 14:00:00,49.51,49.55,49.51,49.54,43449.0,34.1954,34.223,34.1954,34.2161,43449.0
2016-10-07 14:05:00,49.54,49.56,49.5,49.5,61769.0,34.2161,34.2299,34.1885,34.1885,61769.0
2016-10-07 14:10:00,49.5,49.54,49.49,49.5,25014.0,34.1885,34.2161,34.1816,34.1885,25014.0
2016-10-07 14:15:00,49.5,49.5,49.43,49.46,28855.0,34.1885,34.1885,34.1401,34.1609,28855.0
2016-10-07 14:20:00,49.47,49.49,49.46,49.47,36516.0,34.1678,34.1816,34.1609,34.1678,36516.0
2016-10-07 14:25:00,49.47,49.48,49.44,49.45,71575.0,34.1678,34.1747,34.147,34.154,71575.0
2016-10-07 14:30:00,49.45,49.48,49.45,49.47,22885.0,34.154,34.1747,34.154,34.1678,22885.0
2016-10-07 14:35:00,49.46,49.48,49.43,49.43,43045.0,34.1609,34.1747,34.1401,34.1401,43045.0
2016-10-07 14:40:00,49.42,49.44,49.4,49.41,23702.0,34.1332,34.147,34.1194,34.1263,23702.0
2016-10-07 14:45:00,49.42,49.45,49.38,49.39,29660.0,34.1332,34.154,34.1056,34.1125,29660.0
2016-10-07 14:50:00,49.39,49.41,49.38,49.4,28908.0,34.1125,34.1263,34.1056,34.1194,28908.0
2016-10-07 14:55:00,49.4,49.42,49.38,49.39,31948.0,34.1194,34.1332,34.1056,34.1125,31948.0
2016-10-07 15:00:00,49.38,49.42,49.38,49.38,33777.0,34.1056,34.1332,34.1056,34.1056,33777.0
2016-10-07 15:05:00,49.38,49.38,49.35,49.36,45136.0,34.1056,34.1056,34.0849,34.0918,45136.0
2016-10-07 15:10:00,49.37,49.37,49.32,49.33,60553.0,34.0987,34.0987,34.0642,34.0711,60553.0
2016-10-07 15:15:00,49.34,49.37,49.32,49.34,48300.0,34.078,34.0987,34.0642,34.078,48300.0
2016-10-07 15:20:00,49.34,49.37,49.32,49.33,45476.0,34.078,34.0987,34.0642,34.0711,45476.0
2016-10-07 15:25:00,49.33,49.36,49.33,49.33,60086.0,34.0711,34.0918,34.0711,34.0711,60086.0
2016-10-07 15:30:00,49.33,49.34,49.31,49.32,34902.0,34.0711,34.078,34.0573,34.0642,34902.0
2016-10-07 15:35:00,49.31,49.34,49.28,49.29,128951.0,34.0573,34.078,34.0365,34.0434,128951.0
2016-10-07 15:40:00,49.29,49.33,49.28,49.29,114594.0,34.0434,34.0711,34.0365,34.0434,114594.0
2016-10-07 15:45:00,49.29,49.3,49.27,49.3,112788.0,34.0434,34.0504,34.0296,34.0504,112788.0
2016-10-07 15:50:00,49.29,49.29,49.23,49.24,186384.0,34.0434,34.0434,34.002,34.0089,186384.0
2016-10-07 15:55:00,49.23,49.25,49.16,49.17,563399.0,34.002,34.0158,33.9537,33.9606,563399.0
2016-10-10 09:30:00,49.28,49.46,49.27,49.41,137464.0,34.0365,34.1609,34.0296,34.1263,137464.0
2016-10-10 09:35:00,49.4,49.48,49.39,49.45,51024.0,34.1194,34.1747,34.1125,34.154,51024.0
2016-10-10 09:40:00,49.46,49.56,49.46,49.5,76191.0,34.1609,34.2299,34.1609,34.1885,76191.0
2016-10-10 09:45:00,49.49,49.54,49.48,49.48,58052.0,34.1816,34.2161,34.1747,34.1747,58052.0
2016-10-10 09:50:00,49.48,49.5,49.43,49.43,68585.0,34.1747,34.1885,34.1401,34.1401,68585.0
2016-10-10 09:55:00,49.43,49.45,49.31,49.33,47646.0,34.1401,34.154,34.0573,34.0711,47646.0
2016-10-10 10:00:00,49.34,49.38,49.33,49.36,35509.0,34.078,34.1056,34.0711,34.0918,35509.0
2016-10-10 10:05:00,49.37,49.43,49.33,49.41,43122.0,34.0987,34.1401,34.0711,34.1263,43122.0
2016-10-10 10:10:00,49.41,49.48,49.36,49.38,36303.0,34.1263,34.1747,34.0918,34.1056,36303.0
2016-10-10 10:15:00,49.39,49.39,49.31,49.31,20857.0,34.1125,34.1125,34.0573,34.0573,20857.0
2016-10-10 10:20:00,49.31,49.33,49.29,49.31,25879.0,34.0573,34.0711,34.0434,34.0573,25879.0
2016-10-10 10:25:00,49.31,49.37,49.27,49.35,45428.0,34.0573,34.0987,34.0296,34.0849,45428.0
2016-10-10 10:30:00,49.35,49.35,49.27,49.27,29578.0,34.0849,34.0849,34.0296,34.0296,29578.0
2016-10-10 10:35:00,49.28,49.29,49.25,49.27,71792.0,34.0365,34.0434,34.0158,34.0296,71792.0
2016-10-10 10:40:00,49.27,49.29,49.26,49.26,22502.0,34.0296,34.0434,34.0227,34.0227,22502.0
2016-10-10 10:45:00,49.26,49.27,49.19,49.19,50485.0,34.0227,34.0296,33.9744,33.9744,50485.0
2016-10-10 10:50:00,49.19,49.23,49.17,49.22,27698.0,33.9744,34.002,33.9606,33.9951,27698.0
2016-10-10 10:55:00,49.23,49.29,49.22,49.29,28501.0,34.002,34.0434,33.9951,34.0434,28501.0
2016-10-10 11:00:00,49.29,49.37,49.28,49.37,47926.0,34.0434,34.0987,34.0365,34.0987,47926.0
2016-10-10 11:05:00,49.37,49.39,49.36,49.39,33138.0,34.0987,34.1125,34.0918,34.1125,33138.0
2016-10-10 11:10:00,49.38,49.41,49.35,49.37,45491.0,34.1056,34.1263,34.0849,34.0987,45491.0
2016-10-10 11:15:00,49.36,49.4,49.36,49.37,48339.0,34.0918,34.1194,34.0918,34.0987,48339.0
2016-10-10 11:20:00,49.37,49.38,49.29,49.31,33946.0,34.0987,34.1056,34.0434,34.0573,33946.0
2016-10-10 11:25:00,49.3,49.35,49.29,49.33,36137.0,34.0504,34.0849,34.0434,34.0711,36137.0
2016-10-10 11:30:00,49.33,49.38,49.33,49.38,37637.0,34.0711,34.1056,34.0711,34.1056,37637.0
2016-10-10 11:35:00,49.38,49.39,49.37,49.39,33290.0,34.1056,34.1125,34.0987,34.1125,33290.0
2016-10-10 11:40:00,49.4,49.4,49.36,49.37,22536.0,34.1194,34.1194,34.0918,34.0987,22536.0
2016-10-10 11:45:00,49.38,49.41,49.36,49.41,31646.0,34.1056,34.1263,34.0918,34.1263,31646.0
2016-10-10 11:50:00,49.4,49.41,49.36,49.39,38315.0,34.1194,34.1263,34.0918,34.1125,38315.0
2016-10-10 11:55:00,49.38,49.42,49.37,49.41,16537.0,34.1056,34.1332,34.0987,34.1263,16537.0
2016-10-10 12:00:00,49.41,49.41,49.35,49.39,13894.0,34.1263,34.1263,34.0849,34.1125,13894.0
2016-10-10 12:05:00,49.39,49.4,49.37,49.37,8847.0,34.1125,34.1194,34.0987,34.0987,8847.0
2016-10-10 12:10:00,49.36,49.38,49.36,49.37,10897.0,34.0918,34.1056,34.0918,34.0987,10897.0
2016-10-10 12:15:00,49.37,49.37,49.33,49.34,22501.0,34.0987,34.0987,34.0711,34.078,22501.0
2016-10-10 12:20:00,49.34,49.34,49.24,49.25,45495.0,34.078,34.078,34.0089,34.0158,45495.0
2016-10-10 12:25:00,49.25,49.32,49.23,49.32,67918.0,34.0158,34.0642,34.002,34.0642,67918.0
2016-10-10 12:30:00,49.32,49.33,49.29,49.33,67782.0,34.0642,34.0711,34.0434,34.0711,67782.0
2016-10-10 12:35:00,49.33,49.34,49.3,49.32,72234.0,34.0711,34.078,34.0504,34.0642,72234.0
2016-10-10 12:40:00,49.31,49.32,49.3,49.3,23660.0,34.0573,34.0642,34.0504,34.0504,23660.0
2016-10-10 12:45:00,49.3,49.34,49.3,49.33,76525.0,34.0504,34.078,34.0504,34.0711,76525.0
2016-10-10 12:50:00,49.32,49.33,49.3,49.31,29462.0,34.0642,34.0711,34.0504,34.0573,29462.0
2016-10-10 12:55:00,49.32,49.33,49.3,49.32,31290.0,34.0642,34.0711,34.0504,34.0642,31290.0
2016-10-10 13:00:00,49.32,49.36,49.31,49.35,23729.0,34.0642,34.0918,34.0573,34.0849,23729.0
2016-10-10 13:05:00,49.34,49.45,49.34,49.45,19278.0,34.078,34.154,34.078,34.154,19278.0
2016-10-10 13:10:00,49.45,49.46,49.44,49.45,31279.0,34.154,34.1609,34.147,34.154,31279.0
2016-10-10 13:15:00,49.45,49.48,49.45,49.48,47341.0,34.154,34.1747,34.154,34.1747,47341.0
2016-10-10 13:20:00,49.47,49.48,49.45,49.47,18671.0,34.1678,34.1747,34.154,34.1678,18671.0
2016-10-10 13:25:00,49.47,49.5,49.47,49.48,34921.0,34.1678,34.1885,34.1678,34.1747,34921.0
2016-10-10 13:30:00,49.47,49.48,49.47,49.47,9884.0,34.1678,34.1747,34.1678,34.1678,9884.0
2016-10-10 13:35:00,49.47,49.48,49.46,49.46,34566.0,34.1678,34.1747,34.1609,34.1609,34566.0
2016-10-10 13:40:00,49.47,49.5,49.46,49.48,86320.0,34.1678,34.1885,34.1609,34.1747,86320.0
2016-10-10 13:45:00,49.47,49.5,49.46,49.49,18283.0,34.1678,34.1885,34.1609,34.1816,18283.0
2016-10-10 13:50:00,49.48,49.49,49.47,49.49,29265.0,34.1747,34.1816,34.1678,34.1816,29265.0
2016-10-10 13:55:00,49.49,49.54,49.48,49.52,27250.0,34.1816,34.2161,34.1747,34.2023,27250.0
2016-10-10 14:00:00,49.52,49.53,49.5,49.52,36701.0,34.2023,34.2092,34.1885,34.2023,36701.0
2016-10-10 14:05:00,49.52,49.53,49.5,49.51,18262.0,34.2023,34.2092,34.1885,34.1954,18262.0
2016-10-10 14:10:00,49.5,49.53,49.49,49.5,27227.0,34.1885,34.2092,34.1816,34.1885,27227.0
2016-10-10 14:15:00,49.5,49.51,49.46,49.5,33665.0,34.1885,34.1954,34.1609,34.1885,33665.0
2016-10-10 14:20:00,49.49,49.51,49.47,49.47,20104.0,34.1816,34.1954,34.1678,34.1678,20104.0
2016-10-10 14:25:00,49.46,49.52,49.46,49.52,40514.0,34.1609,34.2023,34.1609,34.2023,40514.0
2016-10-10 14:30:00,49.51,49.53,49.51,49.53,21683.0,34.1954,34.2092,34.1954,34.2092,21683.0
2016-10-10 14:35:00,49.52,49.54,49.52,49.54,42178.0,34.2023,34.2161,34.2023,34.2161,42178.0
2016-10-10 14:40:00,49.54,49.56,49.53,49.55,21616.0,34.2161,34.2299,34.2092,34.223,21616.0
2016-10-10 14:45:00,49.56,49.59,49.55,49.58,37522.0,34.2299,34.2506,34.223,34.2437,37522.0
2016-10-10 14:50:00,49.59,49.62,49.58,49.62,42004.0,34.2506,34.2714,34.2437,34.2714,42004.0
2016-10-10 14:55:00,49.61,49.63,49.6,49.62,76070.0,34.2645,34.2783,34.2576,34.2714,76070.0
2016-10-10 15:00:00,49.62,49.63,49.61,49.63,53216.0,34.2714,34.2783,34.2645,34.2783,53216.0
2016-10-10 15:05:00,49.62,49.63,49.61,49.61,33885.0,34.2714,34.2783,34.2645,34.2645,33885.0
2016-10-10 15:10:00,49.62,49.63,49.61,49.62,64826.0,34.2714,34.2783,34.2645,34.2714,64826.0
2016-10-10 15:15:00,49.62,49.64,49.61,49.63,24206.0,34.2714,34.2852,34.2645,34.2783,24206.0
2016-10-10 15:20:00,49.62,49.65,49.62,49.62,26110.0,34.2714,34.2921,34.2714,34.2714,26110.0
2016-10-10 15:25:00,49.62,49.66,49.62,49.66,107627.0,34.2714,34.299,34.2714,34.299,107627.0
2016-10-10 15:30:00,49.66,49.67,49.65,49.67,92625.0,34.299,34.3059,34.2921,34.3059,92625.0
2016-10-10 15:35:00,49.67,49.74,49.66,49.74,193955.0,34.3059,34.3542,34.299,34.3542,193955.0
2016-10-10 15:40:00,49.73,49.76,49.72,49.76,117400.0,34.3473,34.3681,34.3404,34.3681,117400.0
2016-10-10 15:45:00,49.76,49.76,49.74,49.75,173559.0,34.3681,34.3681,34.3542,34.3612,173559.0
2016-10-10 15:50:00,49.75,49.76,49.74,49.76,166200.0,34.3612,34.3681,34.3542,34.3681,166200.0
2016-10-10 15:55:00,49.76,49.78,49.74,49.76,391886.0,34.3681,34.3819,34.3542,34.3681,391886.0
2016-10-11 09:30:00,49.58,49.71,49.37,49.5,142309.0,34.2437,34.3335,34.0987,34.1885,142309.0
2016-10-11 09:35:00,49.5,49.5,49.33,49.38,191959.0,34.1885,34.1885,34.0711,34.1056,191959.0
2016-10-11 09:40:00,49.36,49.42,49.35,49.37,61916.0,34.0918,34.1332,34.0849,34.0987,61916.0
2016-10-11 09:45:00,49.38,49.45,49.31,49.34,113288.0,34.1056,34.154,34.0573,34.078,113288.0
2016-10-11 09:50:00,49.34,49.35,49.25,49.26,62633.0,34.078,34.0849,34.0158,34.0227,62633.0
2016-10-11 09:55:00,49.25,49.27,49.19,49.25,63314.0,34.0158,34.0296,33.9744,34.0158,63314.0
2016-10-11 10:00:00,49.26,49.28,49.2,49.22,51892.0,34.0227,34.0365,33.9813,33.9951,51892.0
2016-10-11 10:05:00,49.22,49.38,49.22,49.37,56337.0,33.9951,34.1056,33.9951,34.0987,56337.0
2016-10-11 10:10:00,49.37,49.39,49.26,49.28,71228.0,34.0987,34.1125,34.0227,34.0365,71228.0
2016-10-11 10:15:00,49.27,49.36,49.26,49.3,83401.0,34.0296,34.0918,34.0227,34.0504,83401.0
2016-10-11 10:20:00,49.29,49.3,49.22,49.23,108266.0,34.0434,34.0504,33.9951,34.002,108266.0
2016-10-11 10:25:00,49.23,49.31,49.2,49.29,106325.0,34.002,34.0573,33.9813,34.0434,106325.0
2016-10-11 10:30:00,49.29,49.33,49.26,49.31,65487.0,34.0434,34.0711,34.0227,34.0573,65487.0
2016-10-11 10:35:00,49.32,49.35,49.28,49.29,38935.0,34.0642,34.0849,34.0365,34.0434,38935.0
2016-10-11 10:40:00,49.29,49.33,49.29,49.29,67054.0,34.0434,34.0711,34.0434,34.0434,67054.0
2016-10-11 10:45:00,49.29,49.35,49.29,49.32,65538.0,34.0434,34.0849,34.0434,34.0642,65538.0
2016-10-11 10:50:00,49.32,49.36,49.31,49.34,70113.0,34.0642,34.0918,34.0573,34.078,70113.0
2016-10-11 10:55:00,49.34,49.38,49.34,49.38,91699.0,34.078,34.1056,34.078,34.1056,91699.0
2016-10-11 11:00:00,49.38,49.38,49.24,49.24,107057.0,34.1056,34.1056,34.0089,34.0089,107057.0
2016-10-11 11:05:00,49.24,49.25,49.16,49.19,96703.0,34.0089,34.0158,33.9537,33.9744,96703.0
2016-10-11 11:10:00,49.2,49.23,49.18,49.22,62367.0,33.9813,34.002,33.9675,33.9951,62367.0
2016-10-11 11:15:00,49.22,49.29,49.22,49.28,100781.0,33.9951,34.0434,33.9951,34.0365,100781.0
2016-10-11 11:20:00,49.29,49.37,49.28,49.36,43746.0,34.0434,34.0987,34.0365,34.0918,43746.0
2016-10-11 11:25:00,49.37,49.41,49.33,49.35,31718.0,34.0987,34.1263,34.0711,34.0849,31718.0
2016-10-11 11:30:00,49.36,49.48,49.35,49.48,35514.0,34.0918,34.1747,34.0849,34.1747,35514.0
2016-10-11 11:35:00,49.48,49.49,49.39,49.42,27101.0,34.1747,34.1816,34.1125,34.1332,27101.0
2016-10-11 11:40:00,49.42,49.5,49.42,49.49,25985.0,34.1332,34.1885,34.1332,34.1816,25985.0
2016-10-11 11:45:00,49.49,49.55,49.47,49.53,34769.0,34.1816,34.223,34.1678,34.2092,34769.0
2016-10-11 11:50:00,49.53,49.62,49.53,49.58,44445.0,34.2092,34.2714,34.2092,34.2437,44445.0
2016-10-11 11:55:00,49.57,49.59,49.52,49.56,30982.0,34.2368,34.2506,34.2023,34.2299,30982.0
2016-10-11 12:00:00,49.57,49.66,49.57,49.66,32763.0,34.2368,34.299,34.2368,34.299,32763.0
2016-10-11 12:05:00,49.65,49.68,49.61,49.64,42340.0,34.2921,34.3128,34.2645,34.2852,42340.0
2016-10-11 12:10:00,49.64,49.65,49.59,49.65,32431.0,34.2852,34.2921,34.2506,34.2921,32431.0
2016-10-11 12:15:00,49.65,49.72,49.64,49.68,38327.0,34.2921,34.3404,34.2852,34.3128,38327.0
2016-10-11 12:20:00,49.69,49.7,49.64,49.68,50533.0,34.3197,34.3266,34.2852,34.3128,50533.0
2016-10-11 12:25:00,49.68,49.69,49.61,49.62,28507.0,34.3128,34.3197,34.2645,34.2714,28507.0
2016-10-11 12:30:00,49.61,49.62,49.57,49.59,40970.0,34.2645,34.2714,34.2368,34.2506,40970.0
2016-10-11 12:35:00,49.59,49.6,49.56,49.6,33061.0,34.2506,34.2576,34.2299,34.2576,33061.0
2016-10-11 12:40:00,49.6,49.69,49.6,49.68,54136.0,34.2576,34.3197,34.2576,34.3128,54136.0
2016-10-11 12:45:00,49.68,49.69,49.63,49.64,29959.0,34.3128,34.3197,34.2783,34.2852,29959.0
2016-10-11 12:50:00,49.64,49.64,49.61,49.62,28877.0,34.2852,34.2852,34.2645,34.2714,28877.0
2016-10-11 12:55:00,49.61,49.65,49.6,49.64,27766.0,34.2645,34.2921,34.2576,34.2852,27766.0
2016-10-11 13:00:00,49.65,49.65,49.57,49.6,46430.0,34.2921,34.2921,34.2368,34.2576,46430.0
2016-10-11 13:05:00,49.6,49.62,49.57,49.59,31575.0,34.2576,34.2714,34.2368,34.2506,31575.0
2016-10-11 13:10:00,49.58,49.59,49.56,49.56,30898.0,34.2437,34.2506,34.2299,34.2299,30898.0
2016-10-11 13:15:00,49.55,49.56,49.52,49.54,25984.0,34.223,34.2299,34.2023,34.2161,25984.0
2016-10-11 13:20:00,49.54,49.56,49.51,49.52,36339.0,34.2161,34.2299,34.1954,34.2023,36339.0
2016-10-11 13:25:00,49.53,49.54,49.49,49.51,29727.0,34.2092,34.2161,34.1816,34.1954,29727.0
2016-10-11 13:30:00,49.5,49.52,49.47,49.52,27262.0,34.1885,34.2023,34.1678,34.2023,27262.0
2016-10-11 13:35:00,49.52,49.52,49.47,49.48,29644.0,34.2023,34.2023,34.1678,34.1747,29644.0
2016-10-11 13:40:00,49.48,49.49,49.44,49.48,32355.0,34.1747,34.1816,34.147,34.1747,32355.0
2016-10-11 13:45:00,49.48,49.49,49.43,49.44,52281.0,34.1747,34.1816,34.1401,34.147,52281.0
2016-10-11 13:50:00,49.44,49.44,49.39,49.42,45235.0,34.147,34.147,34.1125,34.1332,45235.0
2016-10-11 13:55:00,49.42,49.43,49.34,49.38,41837.0,34.1332,34.1401,34.078,34.1056,41837.0
2016-10-11 14:00:00,49.37,49.41,49.36,49.4,34482.0,34.0987,34.1263,34.0918,34.1194,34482.0
2016-10-11 14:05:00,49.41,49.46,49.38,49.45,50522.0,34.1263,34.1609,34.1056,34.154,50522.0
2016-10-11 14:10:00,49.45,49.48,49.44,49.48,35497.0,34.154,34.1747,34.147,34.1747,35497.0
2016-10-11 14:15:00,49.49,49.49,49.39,49.4,55959.0,34.1816,34.1816,34.1125,34.1194,55959.0
2016-10-11 14:20:00,49.4,49.4,49.35,49.37,38058.0,34.1194,34.1194,34.0849,34.0987,38058.0
2016-10-11 14:25:00,49.36,49.39,49.33,49.38,34920.0,34.0918,34.1125,34.0711,34.1056,34920.0
2016-10-11 14:30:00,49.39,49.44,49.38,49.41,50358.0,34.1125,34.147,34.1056,34.1263,50358.0
2016-10-11 14:35:00,49.41,49.44,49.39,49.39,62680.0,34.1263,34.147,34.1125,34.1125,62680.0
2016-10-11 14:40:00,49.39,49.42,49.36,49.42,30053.0,34.1125,34.1332,34.0918,34.1332,30053.0
2016-10-11 14:45:00,49.41,49.47,49.41,49.46,29819.0,34.1263,34.1678,34.1263,34.1609,29819.0
2016-10-11 14:50:00,49.46,49.46,49.42,49.46,55688.0,34.1609,34.1609,34.1332,34.1609,55688.0
2016-10-11 14:55:00,49.46,49.46,49.38,49.39,83178.0,34.1609,34.1609,34.1056,34.1125,83178.0
2016-10-11 15:00:00,49.39,49.42,49.38,49.42,45290.0,34.1125,34.1332,34.1056,34.1332,45290.0
2016-10-11 15:05:00,49.42,49.42,49.35,49.38,46275.0,34.1332,34.1332,34.0849,34.1056,46275.0
2016-10-11 15:10:00,49.38,49.41,49.36,49.38,63614.0,34.1056,34.1263,34.0918,34.1056,63614.0
2016-10-11 15:15:00,49.38,49.38,49.33,49.36,62014.0,34.1056,34.1056,34.0711,34.0918,62014.0
2016-10-11 15:20:00,49.36,49.44,49.35,49.44,71223.0,34.0918,34.147,34.0849,34.147,71223.0
2016-10-11 15:25:00,49.44,49.44,49.4,49.41,106071.0,34.147,34.147,34.1194,34.1263,106071.0
2016-10-11 15:30:00,49.41,49.43,49.39,49.42,55839.0,34.1263,34.1401,34.1125,34.1332,55839.0
2016-10-11 15:35:00,49.42,49.43,49.32,49.36,188876.0,34.1332,34.1401,34.0642,34.0918,188876.0
2016-10-11 15:40:00,49.36,49.42,49.35,49.4,102325.0,34.0918,34.1332,34.0849,34.1194,102325.0
2016-10-11 15:45:00,49.4,49.48,49.38,49.48,93626.0,34.1194,34.1747,34.1056,34.1747,93626.0
2016-10-11 15:50:00,49.48,49.51,49.45,49.51,229445.0,34.1747,34.1954,34.154,34.1954,229445.0
2016-10-11 15:55:00,49.51,49.51,49.37,49.43,369449.0,34.1954,34.1954,34.0987,34.1401,369449.0
2016-10-12 09:30:00,49.69,49.69,49.49,49.63,77590.0,34.3197,34.3197,34.1816,34.2783,77590.0
2016-10-12 09:35:00,49.62,49.66,49.54,49.57,40563.0,34.2714,34.299,34.2161,34.2368,40563.0
2016-10-12 09:40:00,49.56,49.58,49.5,49.56,57469.0,34.2299,34.2437,34.1885,34.2299,57469.0
2016-10-12 09:45:00,49.56,49.59,49.53,49.57,76637.0,34.2299,34.2506,34.2092,34.2368,76637.0
2016-10-12 09:50:00,49.57,49.62,49.56,49.59,95706.0,34.2368,34.2714,34.2299,34.2506,95706.0
2016-10-12 09:55:00,49.6,49.68,49.59,49.66,130692.0,34.2576,34.3128,34.2506,34.299,130692.0
2016-10-12 10:00:00,49.65,49.74,49.64,49.7,47588.0,34.2921,34.3542,34.2852,34.3266,47588.0
2016-10-12 10:05:00,49.71,49.79,49.7,49.76,52848.0,34.3335,34.3888,34.3266,34.3681,52848.0
2016-10-12 10:10:00,49.75,49.82,49.75,49.8,103066.0,34.3612,34.4095,34.3612,34.3957,103066.0
2016-10-12 10:15:00,49.79,49.84,49.79,49.8,70279.0,34.3888,34.4233,34.3888,34.3957,70279.0
2016-10-12 10:20:00,49.8,49.8,49.72,49.72,42860.0,34.3957,34.3957,34.3404,34.3404,42860.0
2016-10-12 10:25:00,49.72,49.75,49.68,49.68,56918.0,34.3404,34.3612,34.3128,34.3128,56918.0
2016-10-12 10:30:00,49.69,49.7,49.65,49.69,50719.0,34.3197,34.3266,34.2921,34.3197,50719.0
2016-10-12 10:35:00,49.7,49.79,49.69,49.78,57315.0,34.3266,34.3888,34.3197,34.3819,57315.0
2016-10-12 10:40:00,49.78,49.8,49.77,49.77,56910.0,34.3819,34.3957,34.375,34.375,56910.0
2016-10-12 10:45:00,49.77,49.82,49.75,49.82,48296.0,34.375,34.4095,34.3612,34.4095,48296.0
2016-10-12 10:50:00,49.81,49.82,49.78,49.8,39093.0,34.4026,34.4095,34.3819,34.3957,39093.0
2016-10-12 10:55:00,49.79,49.82,49.77,49.8,31279.0,34.3888,34.4095,34.375,34.3957,31279.0
2016-10-12 11:00:00,49.8,49.83,49.78,49.8,28976.0,34.3957,34.4164,34.3819,34.3957,28976.0
2016-10-12 11:05:00,49.8,49.8,49.71,49.74,34791.0,34.3957,34.3957,34.3335,34.3542,34791.0
2016-10-12 11:10:00,49.74,49.82,49.73,49.81,72409.0,34.3542,34.4095,34.3473,34.4026,72409.0
2016-10-12 11:15:00,49.81,49.82,49.79,49.81,47689.0,34.4026,34.4095,34.3888,34.4026,47689.0
2016-10-12 11:20:00,49.81,49.82,49.8,49.8,168011.0,34.4026,34.4095,34.3957,34.3957,168011.0
2016-10-12 11:25:00,49.8,49.84,49.8,49.81,44903.0,34.3957,34.4233,34.3957,34.4026,44903.0
2016-10-12 11:30:00,49.8,49.85,49.78,49.83,36537.0,34.3957,34.4302,34.3819,34.4164,36537.0
2016-10-12 11:35:00,49.83,49.83,49.8,49.81,24315.0,34.4164,34.4164,34.3957,34.4026,24315.0
2016-10-12 11:40:00,49.81,49.87,49.81,49.86,35505.0,34.4026,34.444,34.4026,34.4371,35505.0
2016-10-12 11:45:00,49.86,49.89,49.85,49.88,29817.0,34.4371,34.4578,34.4302,34.4509,29817.0
2016-10-12 11:50:00,49.88,49.88,49.84,49.85,34373.0,34.4509,34.4509,34.4233,34.4302,34373.0
2016-10-12 11:55:00,49.85,49.86,49.82,49.83,31742.0,34.4302,34.4371,34.4095,34.4164,31742.0
2016-10-12 12:00:00,49.83,49.89,49.82,49.89,34644.0,34.4164,34.4578,34.4095,34.4578,34644.0
2016-10-12 12:05:00,49.88,49.89,49.83,49.85,33571.0,34.4509,34.4578,34.4164,34.4302,33571.0
2016-10-12 12:10:00,49.85,49.87,49.83,49.86,29134.0,34.4302,34.444,34.4164,34.4371,29134.0
2016-10-12 12:15:00,49.86,49.86,49.85,49.85,8361.0,34.4371,34.4371,34.4302,34.4302,8361.0
2016-10-12 12:20:00,49.85,49.9,49.83,49.9,56854.0,34.4302,34.4648,34.4164,34.4648,56854.0
2016-10-12 12:25:00,49.89,49.92,49.87,49.92,46412.0,34.4578,34.4786,34.444,34.4786,46412.0
2016-10-12 12:30:00,49.92,49.95,49.91,49.95,67943.0,34.4786,34.4993,34.4717,34.4993,67943.0
2016-10-12 12:35:00,49.95,49.99,49.94,49.95,47479.0,34.4993,34.5269,34.4924,34.4993,47479.0
2016-10-12 12:40:00,49.95,49.96,49.93,49.95,46398.0,34.4993,34.5062,34.4855,34.4993,46398.0
2016-10-12 12:45:00,49.95,49.96,49.94,49.95,32586.0,34.4993,34.5062,34.4924,34.4993,32586.0
2016-10-12 12:50:00,49.95,49.96,49.93,49.95,38164.0,34.4993,34.5062,34.4855,34.4993,38164.0
2016-10-12 12:55:00,49.96,49.96,49.9,49.91,54727.0,34.5062,34.5062,34.4648,34.4717,54727.0
2016-10-12 13:00:00,49.91,49.91,49.83,49.84,99677.0,34.4717,34.4717,34.4164,34.4233,99677.0
2016-10-12 13:05:00,49.84,49.93,49.82,49.92,74559.0,34.4233,34.4855,34.4095,34.4786,74559.0
2016-10-12 13:10:00,49.92,49.92,49.86,49.89,77208.0,34.4786,34.4786,34.4371,34.4578,77208.0
2016-10-12 13:15:00,49.88,49.92,49.87,49.91,29704.0,34.4509,34.4786,34.444,34.4717,29704.0
2016-10-12 13:20:00,49.9,49.91,49.89,49.9,35612.0,34.4648,34.4717,34.4578,34.4648,35612.0
2016-10-12 13:25:00,49.89,49.93,49.89,49.93,29049.0,34.4578,34.4855,34.4578,34.4855,29049.0
2016-10-12 13:30:00,49.93,49.93,49.85,49.86,62576.0,34.4855,34.4855,34.4302,34.4371,62576.0
2016-10-12 13:35:00,49.85,49.86,49.81,49.86,50894.0,34.4302,34.4371,34.4026,34.4371,50894.0
2016-10-12 13:40:00,49.86,49.91,49.85,49.88,53148.0,34.4371,34.4717,34.4302,34.4509,53148.0
2016-10-12 13:45:00,49.88,49.94,49.87,49.92,25488.0,34.4509,34.4924,34.444,34.4786,25488.0
2016-10-12 13:50:00,49.92,49.95,49.91,49.95,43685.0,34.4786,34.4993,34.4717,34.4993,43685.0
2016-10-12 13:55:00,49.94,49.98,49.93,49.97,26770.0,34.4924,34.52,34.4855,34.5131,26770.0
2016-10-12 14:00:00,49.97,50.02,49.92,49.95,93946.0,34.5131,34.5476,34.4786,34.4993,93946.0
2016-10-12 14:05:00,49.94,49.98,49.88,49.97,66397.0,34.4924,34.52,34.4509,34.5131,66397.0
2016-10-12 14:10:00,49.98,50.07,49.97,50.05,67835.0,34.52,34.5822,34.5131,34.5684,67835.0
2016-10-12 14:15:00,50.04,50.06,50.0,50.05,58051.0,34.5615,34.5753,34.5338,34.5684,58051.0
2016-10-12 14:20:00,50.06,50.07,50.02,50.06,32905.0,34.5753,34.5822,34.5476,34.5753,32905.0
2016-10-12 14:25:00,50.06,50.07,49.99,50.02,34566.0,34.5753,34.5822,34.5269,34.5476,34566.0
2016-10-12 14:30:00,50.01,50.12,50.0,50.11,54423.0,34.5407,34.6167,34.5338,34.6098,54423.0
2016-10-12 14:35:00,50.11,50.12,50.08,50.1,38049.0,34.6098,34.6167,34.5891,34.6029,38049.0
2016-10-12 14:40:00,50.1,50.12,50.07,50.07,61995.0,34.6029,34.6167,34.5822,34.5822,61995.0
2016-10-12 14:45:00,50.07,50.15,50.06,50.14,29139.0,34.5822,34.6374,34.5753,34.6305,29139.0
2016-10-12 14:50:00,50.14,50.15,50.08,50.08,20507.0,34.6305,34.6374,34.5891,34.5891,20507.0
2016-10-12 14:55:00,50.08,50.1,50.04,50.04,31773.0,34.5891,34.6029,34.5615,34.5615,31773.0
2016-10-12 15:00:00,50.03,50.04,49.98,50.0,63278.0,34.5545,34.5615,34.52,34.5338,63278.0
2016-10-12 15:05:00,49.99,50.02,49.98,49.98,33495.0,34.5269,34.5476,34.52,34.52,33495.0
2016-10-12 15:10:00,49.99,50.04,49.98,50.02,43444.0,34.5269,34.5615,34.52,34.5476,43444.0
2016-10-12 15:15:00,50.02,50.06,50.01,50.06,58106.0,34.5476,34.5753,34.5407,34.5753,58106.0
2016-10-12 15:20:00,50.06,50.1,50.06,50.09,56963.0,34.5753,34.6029,34.5753,34.596,56963.0
2016-10-12 15:25:00,50.09,50.1,50.06,50.08,44997.0,34.596,34.6029,34.5753,34.5891,44997.0
2016-10-12 15:30:00,50.08,50.09,50.02,50.05,105587.0,34.5891,34.596,34.5476,34.5684,105587.0
2016-10-12 15:35:00,50.06,50.06,50.04,50.05,85773.0,34.5753,34.5753,34.5615,34.5684,85773.0
2016-10-12 15:40:00,50.05,50.11,50.05,50.07,104938.0,34.5684,34.6098,34.5684,34.5822,104938.0
2016-10-12 15:45:00,50.06,50.11,50.05,50.08,101352.0,34.5753,34.6098,34.5684,34.5891,101352.0
2016-10-12 15:50:00,50.08,50.1,50.05,50.06,106241.0,34.5891,34.6029,34.5684,34.5753,106241.0
2016-10-12 15:55:00,50.06,50.08,50.02,50.03,196385.0,34.5753,34.5891,34.5476,34.5545,196385.0
2016-10-13 09:30:00,50.1,50.25,50.06,50.18,122375.0,34.6029,34.7065,34.5753,34.6581,122375.0
2016-10-13 09:35:00,50.18,50.28,50.15,50.24,127885.0,34.6581,34.7272,34.6374,34.6996,127885.0
2016-10-13 09:40:00,50.24,50.29,50.19,50.26,97795.0,34.6996,34.7341,34.6651,34.7134,97795.0
2016-10-13 09:45:00,50.26,50.34,50.26,50.33,103902.0,34.7134,34.7687,34.7134,34.7617,103902.0
2016-10-13 09:50:00,50.34,50.43,50.32,50.41,66706.0,34.7687,34.8308,34.7548,34.817,66706.0
2016-10-13 09:55:00,50.4,50.48,50.4,50.48,62212.0,34.8101,34.8653,34.8101,34.8653,62212.0
2016-10-13 10:00:00,50.47,50.62,50.47,50.61,87580.0,34.8584,34.962,34.8584,34.9551,87580.0
2016-10-13 10:05:00,50.61,50.67,50.57,50.61,71642.0,34.9551,34.9966,34.9275,34.9551,71642.0
2016-10-13 10:10:00,50.61,50.61,50.5,50.5,77133.0,34.9551,34.9551,34.8792,34.8792,77133.0
2016-10-13 10:15:00,50.51,50.56,50.5,50.55,35187.0,34.8861,34.9206,34.8792,34.9137,35187.0
2016-10-13 10:20:00,50.55,50.57,50.49,50.53,66768.0,34.9137,34.9275,34.8723,34.8999,66768.0
2016-10-13 10:25:00,50.53,50.55,50.5,50.55,42286.0,34.8999,34.9137,34.8792,34.9137,42286.0
2016-10-13 10:30:00,50.55,50.57,50.5,50.54,45800.0,34.9137,34.9275,34.8792,34.9068,45800.0
2016-10-13 10:35:00,50.53,50.57,50.5,50.54,53748.0,34.8999,34.9275,34.8792,34.9068,53748.0
2016-10-13 10:40:00,50.53,50.71,50.53,50.71,72885.0,34.8999,35.0242,34.8999,35.0242,72885.0
2016-10-13 10:45:00,50.7,50.84,50.69,50.81,72461.0,35.0173,35.114,35.0104,35.0933,72461.0
2016-10-13 10:50:00,50.81,50.87,50.81,50.87,54137.0,35.0933,35.1347,35.0933,35.1347,54137.0
2016-10-13 10:55:00,50.86,50.87,50.79,50.84,61882.0,35.1278,35.1347,35.0795,35.114,61882.0
2016-10-13 11:00:00,50.83,50.84,50.79,50.8,47352.0,35.1071,35.114,35.0795,35.0864,47352.0
2016-10-13 11:05:00,50.8,50.84,50.77,50.78,62652.0,35.0864,35.114,35.0656,35.0726,62652.0
2016-10-13 11:10:00,50.77,50.77,50.67,50.73,49527.0,35.0656,35.0656,34.9966,35.038,49527.0
2016-10-13 11:15:00,50.72,50.73,50.7,50.72,52995.0,35.0311,35.038,35.0173,35.0311,52995.0
2016-10-13 11:20:00,50.73,50.77,50.7,50.76,56355.0,35.038,35.0656,35.0173,35.0587,56355.0
2016-10-13 11:25:00,50.77,50.82,50.77,50.8,44511.0,35.0656,35.1002,35.0656,35.0864,44511.0
2016-10-13 11:30:00,50.8,50.81,50.73,50.76,71356.0,35.0864,35.0933,35.038,35.0587,71356.0
2016-10-13 11:35:00,50.75,50.75,50.69,50.73,47266.0,35.0518,35.0518,35.0104,35.038,47266.0
2016-10-13 11:40:00,50.73,50.76,50.73,50.74,43985.0,35.038,35.0587,35.038,35.0449,43985.0
2016-10-13 11:45:00,50.75,50.75,50.68,50.69,46580.0,35.0518,35.0518,35.0035,35.0104,46580.0
2016-10-13 11:50:00,50.69,50.73,50.67,50.7,63222.0,35.0104,35.038,34.9966,35.0173,63222.0
2016-10-13 11:55:00,50.7,50.72,50.67,50.67,52557.0,35.0173,35.0311,34.9966,34.9966,52557.0
2016-10-13 12:00:00,50.67,50.69,50.62,50.69,47811.0,34.9966,35.0104,34.962,35.0104,47811.0
2016-10-13 12:05:00,50.7,50.8,50.7,50.79,35514.0,35.0173,35.0864,35.0173,35.0795,35514.0
2016-10-13 12:10:00,50.79,50.86,50.78,50.86,59402.0,35.0795,35.1278,35.0726,35.1278,59402.0
2016-10-13 12:15:00,50.85,50.88,50.84,50.85,22215.0,35.1209,35.1416,35.114,35.1209,22215.0
2016-10-13 12:20:00,50.84,50.94,50.84,50.93,36217.0,35.114,35.1831,35.114,35.1762,36217.0
2016-10-13 12:25:00,50.92,50.94,50.88,50.94,54993.0,35.1692,35.1831,35.1416,35.1831,54993.0
2016-10-13 12:30:00,50.95,50.97,50.89,50.92,43758.0,35.19,35.2038,35.1485,35.1692,43758.0
2016-10-13 12:35:00,50.93,51.0,50.89,50.98,39904.0,35.1762,35.2245,35.1485,35.2107,39904.0
2016-10-13 12:40:00,50.98,50.98,50.92,50.96,21167.0,35.2107,35.2107,35.1692,35.1969,21167.0
2016-10-13 12:45:00,50.96,50.97,50.92,50.95,33406.0,35.1969,35.2038,35.1692,35.19,33406.0
2016-10-13 12:50:00,50.95,50.96,50.94,50.96,29181.0,35.19,35.1969,35.1831,35.1969,29181.0
2016-10-13 12:55:00,50.95,50.99,50.95,50.99,36345.0,35.19,35.2176,35.19,35.2176,36345.0
2016-10-13 13:00:00,50.98,51.05,50.97,51.01,49143.0,35.2107,35.259,35.2038,35.2314,49143.0
2016-10-13 13:05:00,51.0,51.07,50.98,51.07,37114.0,35.2245,35.2728,35.2107,35.2728,37114.0
2016-10-13 13:10:00,51.07,51.07,51.01,51.01,40099.0,35.2728,35.2728,35.2314,35.2314,40099.0
2016-10-13 13:15:00,51.01,51.05,50.96,51.04,37750.0,35.2314,35.259,35.1969,35.2521,37750.0
2016-10-13 13:20:00,51.03,51.04,50.97,51.02,42960.0,35.2452,35.2521,35.2038,35.2383,42960.0
2016-10-13 13:25:00,51.03,51.05,50.99,50.99,48287.0,35.2452,35.259,35.2176,35.2176,48287.0
2016-10-13 13:30:00,50.99,51.0,50.93,50.95,43971.0,35.2176,35.2245,35.1762,35.19,43971.0
2016-10-13 13:35:00,50.95,50.95,50.9,50.94,27059.0,35.19,35.19,35.1554,35.1831,27059.0
2016-10-13 13:40:00,50.95,50.98,50.9,50.97,31946.0,35.19,35.2107,35.1554,35.2038,31946.0
2016-10-13 13:45:00,50.98,51.0,50.98,51.0,26413.0,35.2107,35.2245,35.2107,35.2245,26413.0
2016-10-13 13:50:00,50.99,51.04,50.99,51.02,51690.0,35.2176,35.2521,35.2176,35.2383,51690.0
2016-10-13 13:55:00,51.03,51.05,50.95,50.98,48018.0,35.2452,35.259,35.19,35.2107,48018.0
2016-10-13 14:00:00,50.97,51.02,50.94,50.94,38069.0,35.2038,35.2383,35.1831,35.1831,38069.0
2016-10-13 14:05:00,50.94,50.95,50.9,50.94,29801.0,35.1831,35.19,35.1554,35.1831,29801.0
2016-10-13 14:10:00,50.93,50.94,50.86,50.88,40666.0,35.1762,35.1831,35.1278,35.1416,40666.0
2016-10-13 14:15:00,50.87,50.9,50.84,50.87,26034.0,35.1347,35.1554,35.114,35.1347,26034.0
2016-10-13 14:20:00,50.87,50.87,50.82,50.82,32881.0,35.1347,35.1347,35.1002,35.1002,32881.0
2016-10-13 14:25:00,50.82,50.87,50.82,50.86,45719.0,35.1002,35.1347,35.1002,35.1278,45719.0
2016-10-13 14:30:00,50.87,50.9,50.86,50.89,54348.0,35.1347,35.1554,35.1278,35.1485,54348.0
2016-10-13 14:35:00,50.89,50.9,50.83,50.83,56099.0,35.1485,35.1554,35.1071,35.1071,56099.0
2016-10-13 14:40:00,50.83,50.86,50.82,50.85,72127.0,35.1071,35.1278,35.1002,35.1209,72127.0
2016-10-13 14:45:00,50.86,50.88,50.83,50.88,41918.0,35.1278,35.1416,35.1071,35.1416,41918.0
2016-10-13 14:50:00,50.88,50.89,50.82,50.86,39240.0,35.1416,35.1485,35.1002,35.1278,39240.0
2016-10-13 14:55:00,50.86,50.92,50.86,50.88,44316.0,35.1278,35.1692,35.1278,35.1416,44316.0
2016-10-13 15:00:00,50.89,50.91,50.86,50.9,26564.0,35.1485,35.1623,35.1278,35.1554,26564.0
2016-10-13 15:05:00,50.9,50.94,50.88,50.9,66849.0,35.1554,35.1831,35.1416,35.1554,66849.0
2016-10-13 15:10:00,50.9,50.98,50.89,50.93,51918.0,35.1554,35.2107,35.1485,35.1762,51918.0
2016-10-13 15:15:00,50.93,50.96,50.9,50.91,41328.0,35.1762,35.1969,35.1554,35.1623,41328.0
2016-10-13 15:20:00,50.91,50.97,50.91,50.96,44675.0,35.1623,35.2038,35.1623,35.1969,44675.0
2016-10-13 15:25:00,50.95,50.96,50.85,50.85,44315.0,35.19,35.1969,35.1209,35.1209,44315.0
2016-10-13 15:30:00,50.85,50.88,50.81,50.84,84564.0,35.1209,35.1416,35.0933,35.114,84564.0
2016-10-13 15:35:00,50.84,50.88,50.82,50.85,68425.0,35.114,35.1416,35.1002,35.1209,68425.0
2016-10-13 15:40:00,50.85,50.85,50.79,50.81,77780.0,35.1209,35.1209,35.0795,35.0933,77780.0
2016-10-13 15:45:00,50.81,50.82,50.76,50.76,83233.0,35.0933,35.1002,35.0587,35.0587,83233.0
2016-10-13 15:50:00,50.76,50.77,50.7,50.74,120467.0,35.0587,35.0656,35.0173,35.0449,120467.0
2016-10-13 15:55:00,50.73,50.77,50.72,50.77,304391.0,35.038,35.0656,35.0311,35.0656,304391.0
2016-10-14 09:30:00,50.64,50.69,50.44,50.49,85326.0,34.9759,35.0104,34.8377,34.8723,85326.0
2016-10-14 09:35:00,50.49,50.62,50.49,50.58,34691.0,34.8723,34.962,34.8723,34.9344,34691.0
2016-10-14 09:40:00,50.57,50.62,50.54,50.59,39564.0,34.9275,34.962,34.9068,34.9413,39564.0
2016-10-14 09:45:00,50.58,50.65,50.56,50.64,37948.0,34.9344,34.9828,34.9206,34.9759,37948.0
2016-10-14 09:50:00,50.64,50.68,50.62,50.64,33192.0,34.9759,35.0035,34.962,34.9759,33192.0
2016-10-14 09:55:00,50.64,50.8,50.63,50.8,61131.0,34.9759,35.0864,34.9689,35.0864,61131.0
2016-10-14 10:00:00,50.8,51.03,50.8,51.03,84501.0,35.0864,35.2452,35.0864,35.2452,84501.0
2016-10-14 10:05:00,51.02,51.02,50.87,50.9,55900.0,35.2383,35.2383,35.1347,35.1554,55900.0
2016-10-14 10:10:00,50.9,50.92,50.86,50.92,86469.0,35.1554,35.1692,35.1278,35.1692,86469.0
2016-10-14 10:15:00,50.91,51.0,50.91,50.93,74394.0,35.1623,35.2245,35.1623,35.1762,74394.0
2016-10-14 10:20:00,50.93,50.93,50.85,50.89,44867.0,35.1762,35.1762,35.1209,35.1485,44867.0
2016-10-14 10:25:00,50.89,50.94,50.89,50.92,21948.0,35.1485,35.1831,35.1485,35.1692,21948.0
2016-10-14 10:30:00,50.91,50.96,50.87,50.95,29529.0,35.1623,35.1969,35.1347,35.19,29529.0
2016-10-14 10:35:00,50.96,50.98,50.93,50.94,18308.0,35.1969,35.2107,35.1762,35.1831,18308.0
2016-10-14 10:40:00,50.93,50.99,50.9,50.97,33237.0,35.1762,35.2176,35.1554,35.2038,33237.0
2016-10-14 10:45:00,50.96,50.99,50.86,50.9,58712.0,35.1969,35.2176,35.1278,35.1554,58712.0
2016-10-14 10:50:00,50.9,50.9,50.85,50.86,14967.0,35.1554,35.1554,35.1209,35.1278,14967.0
2016-10-14 10:55:00,50.85,50.85,50.72,50.73,32906.0,35.1209,35.1209,35.0311,35.038,32906.0
2016-10-14 11:00:00,50.73,50.74,50.67,50.67,22179.0,35.038,35.0449,34.9966,34.9966,22179.0
2016-10-14 11:05:00,50.68,50.74,50.66,50.72,46120.0,35.0035,35.0449,34.9897,35.0311,46120.0
2016-10-14 11:10:00,50.72,50.82,50.72,50.77,33175.0,35.0311,35.1002,35.0311,35.0656,33175.0
2016-10-14 11:15:00,50.77,50.8,50.75,50.8,20067.0,35.0656,35.0864,35.0518,35.0864,20067.0
2016-10-14 11:20:00,50.8,50.88,50.8,50.88,57455.0,35.0864,35.1416,35.0864,35.1416,57455.0
2016-10-14 11:25:00,50.88,50.92,50.82,50.83,39768.0,35.1416,35.1692,35.1002,35.1071,39768.0
2016-10-14 11:30:00,50.82,50.87,50.81,50.85,45605.0,35.1002,35.1347,35.0933,35.1209,45605.0
2016-10-14 11:35:00,50.86,50.89,50.85,50.86,28105.0,35.1278,35.1485,35.1209,35.1278,28105.0
2016-10-14 11:40:00,50.86,50.86,50.81,50.82,27706.0,35.1278,35.1278,35.0933,35.1002,27706.0
2016-10-14 11:45:00,50.82,50.85,50.78,50.8,26811.0,35.1002,35.1209,35.0726,35.0864,26811.0
2016-10-14 11:50:00,50.8,50.87,50.8,50.87,20283.0,35.0864,35.1347,35.0864,35.1347,20283.0
2016-10-14 11:55:00,50.87,50.9,50.82,50.85,33766.0,35.1347,35.1554,35.1002,35.1209,33766.0
2016-10-14 12:00:00,50.85,50.88,50.84,50.88,21333.0,35.1209,35.1416,35.114,35.1416,21333.0
2016-10-14 12:05:00,50.88,50.88,50.84,50.88,16742.0,35.1416,35.1416,35.114,35.1416,16742.0
2016-10-14 12:10:00,50.87,50.91,50.85,50.91,37034.0,35.1347,35.1623,35.1209,35.1623,37034.0
2016-10-14 12:15:00,50.91,50.91,50.85,50.9,26469.0,35.1623,35.1623,35.1209,35.1554,26469.0
2016-10-14 12:20:00,50.9,50.92,50.88,50.9,49348.0,35.1554,35.1692,35.1416,35.1554,49348.0
2016-10-14 12:25:00,50.91,50.94,50.9,50.92,23476.0,35.1623,35.1831,35.1554,35.1692,23476.0
2016-10-14 12:30:00,50.93,50.93,50.85,50.85,38934.0,35.1762,35.1762,35.1209,35.1209,38934.0
2016-10-14 12:35:00,50.86,50.94,50.86,50.9,93991.0,35.1278,35.1831,35.1278,35.1554,93991.0
2016-10-14 12:40:00,50.9,50.9,50.85,50.85,17981.0,35.1554,35.1554,35.1209,35.1209,17981.0
2016-10-14 12:45:00,50.84,50.85,50.81,50.84,27304.0,35.114,35.1209,35.0933,35.114,27304.0
2016-10-14 12:50:00,50.83,50.84,50.81,50.84,10306.0,35.1071,35.114,35.0933,35.114,10306.0
2016-10-14 12:55:00,50.85,50.85,50.8,50.8,17542.0,35.1209,35.1209,35.0864,35.0864,17542.0
2016-10-14 13:00:00,50.81,50.84,50.81,50.83,24837.0,35.0933,35.114,35.0933,35.1071,24837.0
2016-10-14 13:05:00,50.84,50.84,50.79,50.81,58964.0,35.114,35.114,35.0795,35.0933,58964.0
2016-10-14 13:10:00,50.81,50.84,50.8,50.83,14045.0,35.0933,35.114,35.0864,35.1071,14045.0
2016-10-14 13:15:00,50.83,50.83,50.71,50.72,158180.0,35.1071,35.1071,35.0242,35.0311,158180.0
2016-10-14 13:20:00,50.72,50.75,50.71,50.72,30124.0,35.0311,35.0518,35.0242,35.0311,30124.0
2016-10-14 13:25:00,50.72,50.76,50.7,50.76,44794.0,35.0311,35.0587,35.0173,35.0587,44794.0
2016-10-14 13:30:00,50.76,50.82,50.71,50.77,81048.0,35.0587,35.1002,35.0242,35.0656,81048.0
2016-10-14 13:35:00,50.77,50.81,50.76,50.79,18385.0,35.0656,35.0933,35.0587,35.0795,18385.0
2016-10-14 13:40:00,50.79,50.79,50.72,50.73,17785.0,35.0795,35.0795,35.0311,35.038,17785.0
2016-10-14 13:45:00,50.72,50.74,50.7,50.72,19010.0,35.0311,35.0449,35.0173,35.0311,19010.0
2016-10-14 13:50:00,50.71,50.71,50.6,50.64,31123.0,35.0242,35.0242,34.9482,34.9759,31123.0
2016-10-14 13:55:00,50.64,50.66,50.61,50.63,20185.0,34.9759,34.9897,34.9551,34.9689,20185.0
2016-10-14 14:00:00,50.62,50.68,50.61,50.68,18370.0,34.962,35.0035,34.9551,35.0035,18370.0
2016-10-14 14:05:00,50.67,50.72,50.65,50.72,31249.0,34.9966,35.0311,34.9828,35.0311,31249.0
2016-10-14 14:10:00,50.72,50.73,50.68,50.7,25552.0,35.0311,35.038,35.0035,35.0173,25552.0
2016-10-14 14:15:00,50.7,50.72,50.66,50.67,30558.0,35.0173,35.0311,34.9897,34.9966,30558.0
2016-10-14 14:20:00,50.68,50.73,50.68,50.71,22336.0,35.0035,35.038,35.0035,35.0242,22336.0
2016-10-14 14:25:00,50.7,50.7,50.66,50.66,24656.0,35.0173,35.0173,34.9897,34.9897,24656.0
2016-10-14 14:30:00,50.67,50.71,50.66,50.66,24259.0,34.9966,35.0242,34.9897,34.9897,24259.0
2016-10-14 14:35:00,50.65,50.69,50.64,50.68,24386.0,34.9828,35.0104,34.9759,35.0035,24386.0
2016-10-14 14:40:00,50.68,50.68,50.62,50.62,37835.0,35.0035,35.0035,34.962,34.962,37835.0
2016-10-14 14:45:00,50.62,50.65,50.58,50.6,38676.0,34.962,34.9828,34.9344,34.9482,38676.0
2016-10-14 14:50:00,50.6,50.63,50.58,50.58,18464.0,34.9482,34.9689,34.9344,34.9344,18464.0
2016-10-14 14:55:00,50.59,50.6,50.55,50.56,25870.0,34.9413,34.9482,34.9137,34.9206,25870.0
2016-10-14 15:00:00,50.55,50.56,50.49,50.49,33081.0,34.9137,34.9206,34.8723,34.8723,33081.0
2016-10-14 15:05:00,50.5,50.59,50.5,50.57,40041.0,34.8792,34.9413,34.8792,34.9275,40041.0
2016-10-14 15:10:00,50.57,50.59,50.56,50.56,34494.0,34.9275,34.9413,34.9206,34.9206,34494.0
2016-10-14 15:15:00,50.56,50.57,50.52,50.55,28439.0,34.9206,34.9275,34.893,34.9137,28439.0
2016-10-14 15:20:00,50.55,50.58,50.52,50.56,33109.0,34.9137,34.9344,34.893,34.9206,33109.0
2016-10-14 15:25:00,50.55,50.56,50.54,50.54,25454.0,34.9137,34.9206,34.9068,34.9068,25454.0
2016-10-14 15:30:00,50.55,50.58,50.53,50.56,30002.0,34.9137,34.9344,34.8999,34.9206,30002.0
2016-10-14 15:35:00,50.56,50.59,50.54,50.57,39945.0,34.9206,34.9413,34.9068,34.9275,39945.0
2016-10-14 15:40:00,50.58,50.62,50.57,50.59,43634.0,34.9344,34.962,34.9275,34.9413,43634.0
2016-10-14 15:45:00,50.59,50.61,50.56,50.57,84383.0,34.9413,34.9551,34.9206,34.9275,84383.0
2016-10-14 15:50:00,50.58,50.64,50.57,50.61,144853.0,34.9344,34.9759,34.9275,34.9551,144853.0
2016-10-14 15:55:00,50.61,50.64,50.55,50.55,202134.0,34.9551,34.9759,34.9137,34.9137,202134.0
2016-10-17 09:30:00,50.68,50.9,50.6,50.73,140359.0,35.0035,35.1554,34.9482,35.038,140359.0
2016-10-17 09:35:00,50.75,50.79,50.6,50.67,44049.0,35.0518,35.0795,34.9482,34.9966,44049.0
2016-10-17 09:40:00,50.68,50.7,50.63,50.7,36449.0,35.0035,35.0173,34.9689,35.0173,36449.0
2016-10-17 09:45:00,50.69,50.77,50.66,50.74,37046.0,35.0104,35.0656,34.9897,35.0449,37046.0
2016-10-17 09:50:00,50.74,50.75,50.68,50.71,33104.0,35.0449,35.0518,35.0035,35.0242,33104.0
2016-10-17 09:55:00,50.71,50.78,50.71,50.75,31292.0,35.0242,35.0726,35.0242,35.0518,31292.0
2016-10-17 10:00:00,50.76,50.79,50.71,50.71,31253.0,35.0587,35.0795,35.0242,35.0242,31253.0
2016-10-17 10:05:00,50.71,50.75,50.69,50.73,27759.0,35.0242,35.0518,35.0104,35.038,27759.0
2016-10-17 10:10:00,50.73,50.73,50.63,50.65,33764.0,35.038,35.038,34.9689,34.9828,33764.0
2016-10-17 10:15:00,50.65,50.67,50.61,50.64,18429.0,34.9828,34.9966,34.9551,34.9759,18429.0
2016-10-17 10:20:00,50.64,50.71,50.64,50.65,26057.0,34.9759,35.0242,34.9759,34.9828,26057.0
2016-10-17 10:25:00,50.65,50.67,50.6,50.66,36609.0,34.9828,34.9966,34.9482,34.9897,36609.0
2016-10-17 10:30:00,50.66,50.7,50.63,50.65,30801.0,34.9897,35.0173,34.9689,34.9828,30801.0
2016-10-17 10:35:00,50.65,50.69,50.65,50.65,24504.0,34.9828,35.0104,34.9828,34.9828,24504.0
2016-10-17 10:40:00,50.66,50.68,50.6,50.62,28972.0,34.9897,35.0035,34.9482,34.962,28972.0
2016-10-17 10:45:00,50.62,50.69,50.61,50.66,16632.0,34.962,35.0104,34.9551,34.9897,16632.0
2016-10-17 10:50:00,50.66,50.68,50.62,50.62,21347.0,34.9897,35.0035,34.962,34.962,21347.0
2016-10-17 10:55:00,50.61,50.64,50.58,50.62,13200.0,34.9551,34.9759,34.9344,34.962,13200.0
2016-10-17 11:00:00,50.62,50.65,50.61,50.65,15189.0,34.962,34.9828,34.9551,34.9828,15189.0
2016-10-17 11:05:00,50.64,50.65,50.61,50.64,17578.0,34.9759,34.9828,34.9551,34.9759,17578.0
2016-10-17 11:10:00,50.63,50.69,50.62,50.68,30921.0,34.9689,35.0104,34.962,35.0035,30921.0
2016-10-17 11:15:00,50.68,50.72,50.67,50.71,25093.0,35.0035,35.0311,34.9966,35.0242,25093.0
2016-10-17 11:20:00,50.71,50.75,50.7,50.7,21799.0,35.0242,35.0518,35.0173,35.0173,21799.0
2016-10-17 11:25:00,50.7,50.71,50.65,50.7,18166.0,35.0173,35.0242,34.9828,35.0173,18166.0
2016-10-17 11:30:00,50.71,50.75,50.69,50.74,27256.0,35.0242,35.0518,35.0104,35.0449,27256.0
2016-10-17 11:35:00,50.75,50.76,50.71,50.72,20145.0,35.0518,35.0587,35.0242,35.0311,20145.0
2016-10-17 11:40:00,50.73,50.79,50.72,50.77,20039.0,35.038,35.0795,35.0311,35.0656,20039.0
2016-10-17 11:45:00,50.77,50.79,50.74,50.79,16434.0,35.0656,35.0795,35.0449,35.0795,16434.0
2016-10-17 11:50:00,50.79,50.82,50.78,50.82,15744.0,35.0795,35.1002,35.0726,35.1002,15744.0
2016-10-17 11:55:00,50.81,50.82,50.75,50.76,18377.0,35.0933,35.1002,35.0518,35.0587,18377.0
2016-10-17 12:00:00,50.76,50.77,50.73,50.74,16291.0,35.0587,35.0656,35.038,35.0449,16291.0
2016-10-17 12:05:00,50.74,50.79,50.74,50.79,26907.0,35.0449,35.0795,35.0449,35.0795,26907.0
2016-10-17 12:10:00,50.79,50.79,50.73,50.76,21907.0,35.0795,35.0795,35.038,35.0587,21907.0
2016-10-17 12:15:00,50.76,50.78,50.75,50.76,13874.0,35.0587,35.0726,35.0518,35.0587,13874.0
2016-10-17 12:20:00,50.75,50.77,50.71,50.72,18492.0,35.0518,35.0656,35.0242,35.0311,18492.0
2016-10-17 12:25:00,50.73,50.73,50.69,50.72,12746.0,35.038,35.038,35.0104,35.0311,12746.0
2016-10-17 12:30:00,50.71,50.76,50.7,50.76,8343.0,35.0242,35.0587,35.0173,35.0587,8343.0
2016-10-17 12:35:00,50.76,50.78,50.74,50.77,11096.0,35.0587,35.0726,35.0449,35.0656,11096.0
2016-10-17 12:40:00,50.77,50.78,50.75,50.78,63001.0,35.0656,35.0726,35.0518,35.0726,63001.0
2016-10-17 12:45:00,50.78,50.81,50.77,50.8,19335.0,35.0726,35.0933,35.0656,35.0864,19335.0
2016-10-17 12:50:00,50.8,50.83,50.77,50.78,25209.0,35.0864,35.1071,35.0656,35.0726,25209.0
2016-10-17 12:55:00,50.77,50.77,50.72,50.73,28827.0,35.0656,35.0656,35.0311,35.038,28827.0
2016-10-17 13:00:00,50.74,50.76,50.72,50.73,19219.0,35.0449,35.0587,35.0311,35.038,19219.0
2016-10-17 13:05:00,50.73,50.77,50.73,50.77,27840.0,35.038,35.0656,35.038,35.0656,27840.0
2016-10-17 13:10:00,50.77,50.78,50.76,50.78,22290.0,35.0656,35.0726,35.0587,35.0726,22290.0
2016-10-17 13:15:00,50.78,50.78,50.75,50.77,53019.0,35.0726,35.0726,35.0518,35.0656,53019.0
2016-10-17 13:20:00,50.77,50.78,50.71,50.74,45938.0,35.0656,35.0726,35.0242,35.0449,45938.0
2016-10-17 13:25:00,50.74,50.75,50.72,50.75,25001.0,35.0449,35.0518,35.0311,35.0518,25001.0
2016-10-17 13:30:00,50.75,50.76,50.73,50.75,29583.0,35.0518,35.0587,35.038,35.0518,29583.0
2016-10-17 13:35:00,50.74,50.75,50.74,50.74,8077.0,35.0449,35.0518,35.0449,35.0449,8077.0
2016-10-17 13:40:00,50.75,50.75,50.7,50.71,30645.0,35.0518,35.0518,35.0173,35.0242,30645.0
2016-10-17 13:45:00,50.71,50.71,50.69,50.71,23320.0,35.0242,35.0242,35.0104,35.0242,23320.0
2016-10-17 13:50:00,50.71,50.71,50.69,50.71,24188.0,35.0242,35.0242,35.0104,35.0242,24188.0
2016-10-17 13:55:00,50.71,50.74,50.7,50.71,39931.0,35.0242,35.0449,35.0173,35.0242,39931.0
2016-10-17 14:00:00,50.7,50.71,50.68,50.69,18800.0,35.0173,35.0242,35.0035,35.0104,18800.0
2016-10-17 14:05:00,50.69,50.7,50.67,50.7,25345.0,35.0104,35.0173,34.9966,35.0173,25345.0
2016-10-17 14:10:00,50.71,50.73,50.68,50.69,26055.0,35.0242,35.038,35.0035,35.0104,26055.0
2016-10-17 14:15:00,50.68,50.71,50.66,50.69,30885.0,35.0035,35.0242,34.9897,35.0104,30885.0
2016-10-17 14:20:00,50.7,50.73,50.69,50.7,21698.0,35.0173,35.038,35.0104,35.0173,21698.0
2016-10-17 14:25:00,50.71,50.73,50.7,50.73,9794.0,35.0242,35.038,35.0173,35.038,9794.0
2016-10-17 14:30:00,50.73,50.73,50.69,50.7,19673.0,35.038,35.038,35.0104,35.0173,19673.0
2016-10-17 14:35:00,50.69,50.72,50.69,50.69,19390.0,35.0104,35.0311,35.0104,35.0104,19390.0
2016-10-17 14:40:00,50.68,50.69,50.66,50.67,34044.0,35.0035,35.0104,34.9897,34.9966,34044.0
2016-10-17 14:45:00,50.66,50.67,50.65,50.65,18054.0,34.9897,34.9966,34.9828,34.9828,18054.0
2016-10-17 14:50:00,50.66,50.69,50.65,50.68,27056.0,34.9897,35.0104,34.9828,35.0035,27056.0
2016-10-17 14:55:00,50.69,50.71,50.68,50.69,23570.0,35.0104,35.0242,35.0035,35.0104,23570.0
2016-10-17 15:00:00,50.69,50.69,50.65,50.66,17827.0,35.0104,35.0104,34.9828,34.9897,17827.0
2016-10-17 15:05:00,50.66,50.68,50.65,50.67,30837.0,34.9897,35.0035,34.9828,34.9966,30837.0
2016-10-17 15:10:00,50.67,50.67,50.62,50.62,29147.0,34.9966,34.9966,34.962,34.962,29147.0
2016-10-17 15:15:00,50.63,50.66,50.62,50.66,29422.0,34.9689,34.9897,34.962,34.9897,29422.0
2016-10-17 15:20:00,50.66,50.68,50.64,50.64,25758.0,34.9897,35.0035,34.9759,34.9759,25758.0
2016-10-17 15:25:00,50.65,50.68,50.64,50.68,16975.0,34.9828,35.0035,34.9759,35.0035,16975.0
2016-10-17 15:30:00,50.67,50.69,50.66,50.69,41847.0,34.9966,35.0104,34.9897,35.0104,41847.0
2016-10-17 15:35:00,50.68,50.71,50.66,50.71,49533.0,35.0035,35.0242,34.9897,35.0242,49533.0
2016-10-17 15:40:00,50.7,50.71,50.67,50.68,42018.0,35.0173,35.0242,34.9966,35.0035,42018.0
2016-10-17 15:45:00,50.68,50.73,50.67,50.68,72644.0,35.0035,35.038,34.9966,35.0035,72644.0
2016-10-17 15:50:00,50.68,50.69,50.66,50.68,71614.0,35.0035,35.0104,34.9897,35.0035,71614.0
2016-10-17 15:55:00,50.68,50.73,50.67,50.68,215114.0,35.0035,35.038,34.9966,35.0035,215114.0
2016-10-18 09:30:00,50.98,51.06,50.88,50.95,205139.0,35.2107,35.2659,35.1416,35.19,205139.0
2016-10-18 09:35:00,50.95,50.97,50.82,50.82,124370.0,35.19,35.2038,35.1002,35.1002,124370.0
2016-10-18 09:40:00,50.81,50.82,50.63,50.66,109392.0,35.0933,35.1002,34.9689,34.9897,109392.0
2016-10-18 09:45:00,50.64,50.64,50.41,50.41,96380.0,34.9759,34.9759,34.817,34.817,96380.0
2016-10-18 09:50:00,50.41,50.49,50.39,50.46,84394.0,34.817,34.8723,34.8032,34.8515,84394.0
2016-10-18 09:55:00,50.46,50.49,50.41,50.44,67057.0,34.8515,34.8723,34.817,34.8377,67057.0
2016-10-18 10:00:00,50.44,50.44,50.35,50.38,64439.0,34.8377,34.8377,34.7756,34.7963,64439.0
2016-10-18 10:05:00,50.38,50.42,50.33,50.42,73646.0,34.7963,34.8239,34.7617,34.8239,73646.0
2016-10-18 10:10:00,50.41,50.45,50.39,50.43,78630.0,34.817,34.8446,34.8032,34.8308,78630.0
2016-10-18 10:15:00,50.43,50.54,50.42,50.53,45504.0,34.8308,34.9068,34.8239,34.8999,45504.0
2016-10-18 10:20:00,50.53,50.59,50.52,50.58,34415.0,34.8999,34.9413,34.893,34.9344,34415.0
2016-10-18 10:25:00,50.58,50.58,50.52,50.54,27974.0,34.9344,34.9344,34.893,34.9068,27974.0
2016-10-18 10:30:00,50.54,50.6,50.51,50.58,36044.0,34.9068,34.9482,34.8861,34.9344,36044.0
2016-10-18 10:35:00,50.58,50.65,50.56,50.56,52184.0,34.9344,34.9828,34.9206,34.9206,52184.0
2016-10-18 10:40:00,50.56,50.57,50.49,50.5,71434.0,34.9206,34.9275,34.8723,34.8792,71434.0
2016-10-18 10:45:00,50.49,50.59,50.49,50.59,23363.0,34.8723,34.9413,34.8723,34.9413,23363.0
2016-10-18 10:50:00,50.59,50.65,50.58,50.63,20205.0,34.9413,34.9828,34.9344,34.9689,20205.0
2016-10-18 10:55:00,50.62,50.67,50.61,50.66,19148.0,34.962,34.9966,34.9551,34.9897,19148.0
2016-10-18 11:00:00,50.67,50.67,50.6,50.64,108239.0,34.9966,34.9966,34.9482,34.9759,108239.0
2016-10-18 11:05:00,50.63,50.66,50.62,50.66,32220.0,34.9689,34.9897,34.962,34.9897,32220.0
2016-10-18 11:10:00,50.65,50.68,50.64,50.67,42286.0,34.9828,35.0035,34.9759,34.9966,42286.0
2016-10-18 11:15:00,50.66,50.71,50.66,50.69,38828.0,34.9897,35.0242,34.9897,35.0104,38828.0
2016-10-18 11:20:00,50.69,50.76,50.69,50.76,24203.0,35.0104,35.0587,35.0104,35.0587,24203.0
2016-10-18 11:25:00,50.77,50.82,50.77,50.82,29695.0,35.0656,35.1002,35.0656,35.1002,29695.0
2016-10-18 11:30:00,50.82,50.83,50.79,50.8,170352.0,35.1002,35.1071,35.0795,35.0864,170352.0
2016-10-18 11:35:00,50.81,50.85,50.79,50.8,55400.0,35.0933,35.1209,35.0795,35.0864,55400.0
2016-10-18 11:40:00,50.8,50.84,50.77,50.83,36087.0,35.0864,35.114,35.0656,35.1071,36087.0
2016-10-18 11:45:00,50.83,50.94,50.83,50.94,45325.0,35.1071,35.1831,35.1071,35.1831,45325.0
2016-10-18 11:50:00,50.94,50.97,50.92,50.96,42624.0,35.1831,35.2038,35.1692,35.1969,42624.0
2016-10-18 11:55:00,50.95,50.99,50.91,50.99,39932.0,35.19,35.2176,35.1623,35.2176,39932.0
2016-10-18 12:00:00,50.98,51.05,50.98,51.03,46876.0,35.2107,35.259,35.2107,35.2452,46876.0
2016-10-18 12:05:00,51.03,51.1,51.03,51.1,36376.0,35.2452,35.2936,35.2452,35.2936,36376.0
2016-10-18 12:10:00,51.1,51.16,51.09,51.16,37341.0,35.2936,35.335,35.2867,35.335,37341.0
2016-10-18 12:15:00,51.15,51.2,51.15,51.2,47887.0,35.3281,35.3626,35.3281,35.3626,47887.0
2016-10-18 12:20:00,51.2,51.24,51.19,51.23,46472.0,35.3626,35.3903,35.3557,35.3834,46472.0
2016-10-18 12:25:00,51.22,51.22,51.15,51.18,46808.0,35.3764,35.3764,35.3281,35.3488,46808.0
2016-10-18 12:30:00,51.18,51.23,51.17,51.21,25734.0,35.3488,35.3834,35.3419,35.3695,25734.0
2016-10-18 12:35:00,51.2,51.23,51.18,51.2,20380.0,35.3626,35.3834,35.3488,35.3626,20380.0
2016-10-18 12:40:00,51.19,51.23,51.17,51.23,14454.0,35.3557,35.3834,35.3419,35.3834,14454.0
2016-10-18 12:45:00,51.23,51.26,51.2,51.25,29189.0,35.3834,35.4041,35.3626,35.3972,29189.0
2016-10-18 12:50:00,51.24,51.25,51.17,51.17,23007.0,35.3903,35.3972,35.3419,35.3419,23007.0
2016-10-18 12:55:00,51.16,51.17,51.12,51.12,21588.0,35.335,35.3419,35.3074,35.3074,21588.0
2016-10-18 13:00:00,51.13,51.15,51.09,51.1,22813.0,35.3143,35.3281,35.2867,35.2936,22813.0
2016-10-18 13:05:00,51.1,51.12,51.06,51.09,31573.0,35.2936,35.3074,35.2659,35.2867,31573.0
2016-10-18 13:10:00,51.09,51.1,51.05,51.08,21176.0,35.2867,35.2936,35.259,35.2798,21176.0
2016-10-18 13:15:00,51.08,51.17,51.07,51.15,26433.0,35.2798,35.3419,35.2728,35.3281,26433.0
2016-10-18 13:20:00,51.15,51.17,51.11,51.16,21052.0,35.3281,35.3419,35.3005,35.335,21052.0
2016-10-18 13:25:00,51.16,51.18,51.14,51.14,14647.0,35.335,35.3488,35.3212,35.3212,14647.0
2016-10-18 13:30:00,51.15,51.15,51.08,51.08,18525.0,35.3281,35.3281,35.2798,35.2798,18525.0
2016-10-18 13:35:00,51.09,51.11,51.08,51.11,28200.0,35.2867,35.3005,35.2798,35.3005,28200.0
2016-10-18 13:40:00,51.11,51.14,51.1,51.14,18618.0,35.3005,35.3212,35.2936,35.3212,18618.0
2016-10-18 13:45:00,51.14,51.14,51.08,51.08,30552.0,35.3212,35.3212,35.2798,35.2798,30552.0
2016-10-18 13:50:00,51.08,51.09,51.04,51.05,28315.0,35.2798,35.2867,35.2521,35.259,28315.0
2016-10-18 13:55:00,51.05,51.06,51.03,51.05,23898.0,35.259,35.2659,35.2452,35.259,23898.0
2016-10-18 14:00:00,51.05,51.08,51.05,51.07,16418.0,35.259,35.2798,35.259,35.2728,16418.0
2016-10-18 14:05:00,51.08,51.09,51.06,51.07,15623.0,35.2798,35.2867,35.2659,35.2728,15623.0
2016-10-18 14:10:00,51.07,51.12,51.07,51.12,24398.0,35.2728,35.3074,35.2728,35.3074,24398.0
2016-10-18 14:15:00,51.12,51.15,51.09,51.1,35039.0,35.3074,35.3281,35.2867,35.2936,35039.0
2016-10-18 14:20:00,51.1,51.15,51.07,51.13,21780.0,35.2936,35.3281,35.2728,35.3143,21780.0
2016-10-18 14:25:00,51.13,51.13,51.1,51.12,18467.0,35.3143,35.3143,35.2936,35.3074,18467.0
2016-10-18 14:30:00,51.11,51.12,51.08,51.1,27119.0,35.3005,35.3074,35.2798,35.2936,27119.0
2016-10-18 14:35:00,51.1,51.11,51.08,51.1,13728.0,35.2936,35.3005,35.2798,35.2936,13728.0
2016-10-18 14:40:00,51.1,51.1,51.06,51.07,33722.0,35.2936,35.2936,35.2659,35.2728,33722.0
2016-10-18 14:45:00,51.07,51.07,51.03,51.06,26357.0,35.2728,35.2728,35.2452,35.2659,26357.0
2016-10-18 14:50:00,51.06,51.11,51.06,51.11,21532.0,35.2659,35.3005,35.2659,35.3005,21532.0
2016-10-18 14:55:00,51.11,51.14,51.1,51.12,20648.0,35.3005,35.3212,35.2936,35.3074,20648.0
2016-10-18 15:00:00,51.11,51.14,51.09,51.09,41830.0,35.3005,35.3212,35.2867,35.2867,41830.0
2016-10-18 15:05:00,51.09,51.11,51.08,51.11,22847.0,35.2867,35.3005,35.2798,35.3005,22847.0
2016-10-18 15:10:00,51.11,51.11,51.04,51.07,53499.0,35.3005,35.3005,35.2521,35.2728,53499.0
2016-10-18 15:15:00,51.07,51.07,51.02,51.04,33049.0,35.2728,35.2728,35.2383,35.2521,33049.0
2016-10-18 15:20:00,51.04,51.08,51.03,51.07,33889.0,35.2521,35.2798,35.2452,35.2728,33889.0
2016-10-18 15:25:00,51.07,51.09,51.05,51.08,39649.0,35.2728,35.2867,35.259,35.2798,39649.0
2016-10-18 15:30:00,51.08,51.11,51.04,51.1,49067.0,35.2798,35.3005,35.2521,35.2936,49067.0
2016-10-18 15:35:00,51.1,51.12,51.07,51.1,45558.0,35.2936,35.3074,35.2728,35.2936,45558.0
2016-10-18 15:40:00,51.09,51.1,51.05,51.08,57853.0,35.2867,35.2936,35.259,35.2798,57853.0
2016-10-18 15:45:00,51.07,51.09,51.04,51.05,69322.0,35.2728,35.2867,35.2521,35.259,69322.0
2016-10-18 15:50:00,51.05,51.11,51.04,51.11,82766.0,35.259,35.3005,35.2521,35.3005,82766.0
2016-10-18 15:55:00,51.11,51.12,51.08,51.08,130000.0,35.3005,35.3074,35.2798,35.2798,130000.0
2016-10-19 09:30:00,51.05,51.13,50.86,50.89,100543.0,35.259,35.3143,35.1278,35.1485,100543.0
2016-10-19 09:35:00,50.9,50.99,50.85,50.89,61941.0,35.1554,35.2176,35.1209,35.1485,61941.0
2016-10-19 09:40:00,50.9,50.95,50.84,50.94,78312.0,35.1554,35.19,35.114,35.1831,78312.0
2016-10-19 09:45:00,50.95,50.99,50.85,50.85,43504.0,35.19,35.2176,35.1209,35.1209,43504.0
2016-10-19 09:50:00,50.86,50.86,50.71,50.73,51822.0,35.1278,35.1278,35.0242,35.038,51822.0
2016-10-19 09:55:00,50.74,50.81,50.72,50.74,73107.0,35.0449,35.0933,35.0311,35.0449,73107.0
2016-10-19 10:00:00,50.75,50.82,50.74,50.76,42998.0,35.0518,35.1002,35.0449,35.0587,42998.0
2016-10-19 10:05:00,50.77,50.86,50.75,50.79,66418.0,35.0656,35.1278,35.0518,35.0795,66418.0
2016-10-19 10:10:00,50.79,50.84,50.75,50.82,45346.0,35.0795,35.114,35.0518,35.1002,45346.0
2016-10-19 10:15:00,50.83,50.88,50.8,50.83,42902.0,35.1071,35.1416,35.0864,35.1071,42902.0
2016-10-19 10:20:00,50.84,50.86,50.8,50.83,38376.0,35.114,35.1278,35.0864,35.1071,38376.0
2016-10-19 10:25:00,50.83,50.86,50.81,50.82,29801.0,35.1071,35.1278,35.0933,35.1002,29801.0
2016-10-19 10:30:00,50.82,50.82,50.69,50.7,62250.0,35.1002,35.1002,35.0104,35.0173,62250.0
2016-10-19 10:35:00,50.7,50.75,50.67,50.75,47392.0,35.0173,35.0518,34.9966,35.0518,47392.0
2016-10-19 10:40:00,50.75,50.76,50.69,50.73,24760.0,35.0518,35.0587,35.0104,35.038,24760.0
2016-10-19 10:45:00,50.74,50.8,50.72,50.8,34768.0,35.0449,35.0864,35.0311,35.0864,34768.0
2016-10-19 10:50:00,50.8,50.84,50.76,50.8,57501.0,35.0864,35.114,35.0587,35.0864,57501.0
2016-10-19 10:55:00,50.8,50.81,50.78,50.8,81589.0,35.0864,35.0933,35.0726,35.0864,81589.0
2016-10-19 11:00:00,50.8,50.81,50.76,50.78,98725.0,35.0864,35.0933,35.0587,35.0726,98725.0
2016-10-19 11:05:00,50.78,50.83,50.78,50.83,47728.0,35.0726,35.1071,35.0726,35.1071,47728.0
2016-10-19 11:10:00,50.84,50.88,50.82,50.87,35298.0,35.114,35.1416,35.1002,35.1347,35298.0
2016-10-19 11:15:00,50.87,50.88,50.81,50.85,40666.0,35.1347,35.1416,35.0933,35.1209,40666.0
2016-10-19 11:20:00,50.86,50.88,50.83,50.85,22215.0,35.1278,35.1416,35.1071,35.1209,22215.0
2016-10-19 11:25:00,50.84,50.91,50.83,50.91,64181.0,35.114,35.1623,35.1071,35.1623,64181.0
2016-10-19 11:30:00,50.9,50.93,50.88,50.93,37561.0,35.1554,35.1762,35.1416,35.1762,37561.0
2016-10-19 11:35:00,50.93,50.95,50.87,50.87,45148.0,35.1762,35.19,35.1347,35.1347,45148.0
2016-10-19 11:40:00,50.88,50.89,50.81,50.81,28028.0,35.1416,35.1485,35.0933,35.0933,28028.0
2016-10-19 11:45:00,50.82,50.88,50.81,50.86,42488.0,35.1002,35.1416,35.0933,35.1278,42488.0
2016-10-19 11:50:00,50.86,50.91,50.85,50.86,38755.0,35.1278,35.1623,35.1209,35.1278,38755.0
2016-10-19 11:55:00,50.86,50.87,50.81,50.81,39482.0,35.1278,35.1347,35.0933,35.0933,39482.0
2016-10-19 12:00:00,50.82,50.82,50.77,50.78,39738.0,35.1002,35.1002,35.0656,35.0726,39738.0
2016-10-19 12:05:00,50.78,50.78,50.73,50.73,44356.0,35.0726,35.0726,35.038,35.038,44356.0
2016-10-19 12:10:00,50.73,50.74,50.68,50.68,60350.0,35.038,35.0449,35.0035,35.0035,60350.0
2016-10-19 12:15:00,50.68,50.69,50.64,50.64,42604.0,35.0035,35.0104,34.9759,34.9759,42604.0
2016-10-19 12:20:00,50.64,50.65,50.59,50.61,42558.0,34.9759,34.9828,34.9413,34.9551,42558.0
2016-10-19 12:25:00,50.61,50.7,50.6,50.69,34085.0,34.9551,35.0173,34.9482,35.0104,34085.0
2016-10-19 12:30:00,50.7,50.7,50.65,50.67,27898.0,35.0173,35.0173,34.9828,34.9966,27898.0
2016-10-19 12:35:00,50.67,50.67,50.64,50.65,29327.0,34.9966,34.9966,34.9759,34.9828,29327.0
2016-10-19 12:40:00,50.66,50.68,50.65,50.65,23340.0,34.9897,35.0035,34.9828,34.9828,23340.0
2016-10-19 12:45:00,50.65,50.73,50.65,50.73,50181.0,34.9828,35.038,34.9828,35.038,50181.0
2016-10-19 12:50:00,50.72,50.72,50.69,50.71,20547.0,35.0311,35.0311,35.0104,35.0242,20547.0
2016-10-19 12:55:00,50.71,50.74,50.69,50.71,29908.0,35.0242,35.0449,35.0104,35.0242,29908.0
2016-10-19 13:00:00,50.71,50.76,50.71,50.76,22506.0,35.0242,35.0587,35.0242,35.0587,22506.0
2016-10-19 13:05:00,50.76,50.8,50.76,50.8,27716.0,35.0587,35.0864,35.0587,35.0864,27716.0
2016-10-19 13:10:00,50.8,50.8,50.77,50.78,26348.0,35.0864,35.0864,35.0656,35.0726,26348.0
2016-10-19 13:15:00,50.78,50.79,50.71,50.73,39135.0,35.0726,35.0795,35.0242,35.038,39135.0
2016-10-19 13:20:00,50.72,50.74,50.69,50.7,30088.0,35.0311,35.0449,35.0104,35.0173,30088.0
2016-10-19 13:25:00,50.7,50.74,50.68,50.73,37934.0,35.0173,35.0449,35.0035,35.038,37934.0
2016-10-19 13:30:00,50.72,50.73,50.72,50.72,14744.0,35.0311,35.038,35.0311,35.0311,14744.0
2016-10-19 13:35:00,50.73,50.73,50.67,50.68,40972.0,35.038,35.038,34.9966,35.0035,40972.0
2016-10-19 13:40:00,50.68,50.74,50.67,50.73,41374.0,35.0035,35.0449,34.9966,35.038,41374.0
2016-10-19 13:45:00,50.75,50.75,50.71,50.71,23319.0,35.0518,35.0518,35.0242,35.0242,23319.0
2016-10-19 13:50:00,50.71,50.73,50.71,50.72,27090.0,35.0242,35.038,35.0242,35.0311,27090.0
2016-10-19 13:55:00,50.71,50.76,50.71,50.76,35095.0,35.0242,35.0587,35.0242,35.0587,35095.0
2016-10-19 14:00:00,50.75,50.78,50.74,50.76,47588.0,35.0518,35.0726,35.0449,35.0587,47588.0
2016-10-19 14:05:00,50.77,50.78,50.76,50.77,23840.0,35.0656,35.0726,35.0587,35.0656,23840.0
2016-10-19 14:10:00,50.77,50.81,50.75,50.77,50129.0,35.0656,35.0933,35.0518,35.0656,50129.0
2016-10-19 14:15:00,50.77,50.8,50.76,50.77,44577.0,35.0656,35.0864,35.0587,35.0656,44577.0
2016-10-19 14:20:00,50.77,50.79,50.75,50.75,37604.0,35.0656,35.0795,35.0518,35.0518,37604.0
2016-10-19 14:25:00,50.75,50.75,50.71,50.74,37408.0,35.0518,35.0518,35.0242,35.0449,37408.0
2016-10-19 14:30:00,50.74,50.76,50.73,50.76,21836.0,35.0449,35.0587,35.038,35.0587,21836.0
2016-10-19 14:35:00,50.76,50.8,50.75,50.76,36289.0,35.0587,35.0864,35.0518,35.0587,36289.0
2016-10-19 14:40:00,50.76,50.77,50.73,50.73,19677.0,35.0587,35.0656,35.038,35.038,19677.0
2016-10-19 14:45:00,50.73,50.74,50.71,50.72,48059.0,35.038,35.0449,35.0242,35.0311,48059.0
2016-10-19 14:50:00,50.72,50.72,50.68,50.69,61489.0,35.0311,35.0311,35.0035,35.0104,61489.0
2016-10-19 14:55:00,50.7,50.74,50.69,50.73,62576.0,35.0173,35.0449,35.0104,35.038,62576.0
2016-10-19 15:00:00,50.73,50.77,50.72,50.77,50196.0,35.038,35.0656,35.0311,35.0656,50196.0
2016-10-19 15:05:00,50.77,50.8,50.76,50.78,52174.0,35.0656,35.0864,35.0587,35.0726,52174.0
2016-10-19 15:10:00,50.77,50.8,50.77,50.78,43112.0,35.0656,35.0864,35.0656,35.0726,43112.0
2016-10-19 15:15:00,50.79,50.82,50.78,50.81,62115.0,35.0795,35.1002,35.0726,35.0933,62115.0
2016-10-19 15:20:00,50.82,50.84,50.8,50.83,50439.0,35.1002,35.114,35.0864,35.1071,50439.0
2016-10-19 15:25:00,50.82,50.83,50.82,50.82,35143.0,35.1002,35.1071,35.1002,35.1002,35143.0
2016-10-19 15:30:00,50.83,50.84,50.8,50.84,62445.0,35.1071,35.114,35.0864,35.114,62445.0
2016-10-19 15:35:00,50.84,50.84,50.77,50.78,79325.0,35.114,35.114,35.0656,35.0726,79325.0
2016-10-19 15:40:00,50.78,50.81,50.77,50.8,78296.0,35.0726,35.0933,35.0656,35.0864,78296.0
2016-10-19 15:45:00,50.8,50.83,50.77,50.78,72544.0,35.0864,35.1071,35.0656,35.0726,72544.0
2016-10-19 15:50:00,50.77,50.78,50.73,50.73,98283.0,35.0656,35.0726,35.038,35.038,98283.0
2016-10-19 15:55:00,50.73,50.74,50.71,50.72,214354.0,35.038,35.0449,35.0242,35.0311,214354.0
2016-10-20 09:30:00,50.85,50.89,50.76,50.79,53153.0,35.1209,35.1485,35.0587,35.0795,53153.0
2016-10-20 09:35:00,50.78,50.78,50.68,50.7,46843.0,35.0726,35.0726,35.0035,35.0173,46843.0
2016-10-20 09:40:00,50.7,50.8,50.68,50.77,42770.0,35.0173,35.0864,35.0035,35.0656,42770.0
2016-10-20 09:45:00,50.77,50.84,50.76,50.82,50674.0,35.0656,35.114,35.0587,35.1002,50674.0
2016-10-20 09:50:00,50.8,50.81,50.75,50.78,54253.0,35.0864,35.0933,35.0518,35.0726,54253.0
2016-10-20 09:55:00,50.78,50.91,50.77,50.89,31750.0,35.0726,35.1623,35.0656,35.1485,31750.0
2016-10-20 10:00:00,50.89,51.03,50.87,51.02,59598.0,35.1485,35.2452,35.1347,35.2383,59598.0
2016-10-20 10:05:00,51.01,51.05,50.97,51.05,56118.0,35.2314,35.259,35.2038,35.259,56118.0
2016-10-20 10:10:00,51.04,51.13,51.01,51.1,41070.0,35.2521,35.3143,35.2314,35.2936,41070.0
2016-10-20 10:15:00,51.1,51.17,51.09,51.17,46573.0,35.2936,35.3419,35.2867,35.3419,46573.0
2016-10-20 10:20:00,51.16,51.21,51.14,51.19,40681.0,35.335,35.3695,35.3212,35.3557,40681.0
2016-10-20 10:25:00,51.18,51.18,51.03,51.05,31081.0,35.3488,35.3488,35.2452,35.259,31081.0
2016-10-20 10:30:00,51.04,51.04,50.94,50.95,81026.0,35.2521,35.2521,35.1831,35.19,81026.0
2016-10-20 10:35:00,50.95,50.97,50.91,50.96,18228.0,35.19,35.2038,35.1623,35.1969,18228.0
2016-10-20 10:40:00,50.96,50.96,50.92,50.93,20219.0,35.1969,35.1969,35.1692,35.1762,20219.0
2016-10-20 10:45:00,50.93,50.98,50.89,50.91,58510.0,35.1762,35.2107,35.1485,35.1623,58510.0
2016-10-20 10:50:00,50.91,50.94,50.89,50.91,21497.0,35.1623,35.1831,35.1485,35.1623,21497.0
2016-10-20 10:55:00,50.91,50.95,50.89,50.93,31788.0,35.1623,35.19,35.1485,35.1762,31788.0
2016-10-20 11:00:00,50.93,51.0,50.91,50.94,35426.0,35.1762,35.2245,35.1623,35.1831,35426.0
2016-10-20 11:05:00,50.93,50.96,50.92,50.93,34034.0,35.1762,35.1969,35.1692,35.1762,34034.0
2016-10-20 11:10:00,50.92,50.93,50.84,50.85,30874.0,35.1692,35.1762,35.114,35.1209,30874.0
2016-10-20 11:15:00,50.86,50.9,50.82,50.87,25100.0,35.1278,35.1554,35.1002,35.1347,25100.0
2016-10-20 11:20:00,50.86,50.88,50.86,50.86,15660.0,35.1278,35.1416,35.1278,35.1278,15660.0
2016-10-20 11:25:00,50.87,50.88,50.82,50.84,34062.0,35.1347,35.1416,35.1002,35.114,34062.0
2016-10-20 11:30:00,50.84,50.85,50.83,50.84,13301.0,35.114,35.1209,35.1071,35.114,13301.0
2016-10-20 11:35:00,50.84,50.85,50.78,50.79,28022.0,35.114,35.1209,35.0726,35.0795,28022.0
2016-10-20 11:40:00,50.79,50.81,50.76,50.79,10455.0,35.0795,35.0933,35.0587,35.0795,10455.0
2016-10-20 11:45:00,50.79,50.85,50.78,50.84,17896.0,35.0795,35.1209,35.0726,35.114,17896.0
2016-10-20 11:50:00,50.84,50.85,50.81,50.84,12557.0,35.114,35.1209,35.0933,35.114,12557.0
2016-10-20 11:55:00,50.84,50.9,50.83,50.89,23031.0,35.114,35.1554,35.1071,35.1485,23031.0
2016-10-20 12:00:00,50.89,50.95,50.88,50.92,34897.0,35.1485,35.19,35.1416,35.1692,34897.0
2016-10-20 12:05:00,50.93,50.93,50.89,50.91,12993.0,35.1762,35.1762,35.1485,35.1623,12993.0
2016-10-20 12:10:00,50.92,50.93,50.88,50.89,14957.0,35.1692,35.1762,35.1416,35.1485,14957.0
2016-10-20 12:15:00,50.88,50.89,50.85,50.86,15961.0,35.1416,35.1485,35.1209,35.1278,15961.0
2016-10-20 12:20:00,50.86,50.86,50.82,50.83,14465.0,35.1278,35.1278,35.1002,35.1071,14465.0
2016-10-20 12:25:00,50.82,50.85,50.8,50.85,22350.0,35.1002,35.1209,35.0864,35.1209,22350.0
2016-10-20 12:30:00,50.85,50.88,50.85,50.88,10214.0,35.1209,35.1416,35.1209,35.1416,10214.0
2016-10-20 12:35:00,50.87,50.9,50.86,50.9,27167.0,35.1347,35.1554,35.1278,35.1554,27167.0
2016-10-20 12:40:00,50.9,50.95,50.89,50.9,16332.0,35.1554,35.19,35.1485,35.1554,16332.0
2016-10-20 12:45:00,50.9,50.91,50.87,50.89,13099.0,35.1554,35.1623,35.1347,35.1485,13099.0
2016-10-20 12:50:00,50.89,50.89,50.83,50.83,29218.0,35.1485,35.1485,35.1071,35.1071,29218.0
2016-10-20 12:55:00,50.83,50.89,50.82,50.89,15461.0,35.1071,35.1485,35.1002,35.1485,15461.0
2016-10-20 13:00:00,50.88,50.93,50.88,50.9,16327.0,35.1416,35.1762,35.1416,35.1554,16327.0
2016-10-20 13:05:00,50.9,50.92,50.89,50.9,11453.0,35.1554,35.1692,35.1485,35.1554,11453.0
2016-10-20 13:10:00,50.89,50.92,50.89,50.92,13431.0,35.1485,35.1692,35.1485,35.1692,13431.0
2016-10-20 13:15:00,50.91,50.94,50.89,50.89,14454.0,35.1623,35.1831,35.1485,35.1485,14454.0
2016-10-20 13:20:00,50.89,50.89,50.82,50.85,23574.0,35.1485,35.1485,35.1002,35.1209,23574.0
2016-10-20 13:25:00,50.86,50.89,50.84,50.88,23321.0,35.1278,35.1485,35.114,35.1416,23321.0
2016-10-20 13:30:00,50.89,50.9,50.86,50.86,19026.0,35.1485,35.1554,35.1278,35.1278,19026.0
2016-10-20 13:35:00,50.87,50.88,50.84,50.84,14338.0,35.1347,35.1416,35.114,35.114,14338.0
2016-10-20 13:40:00,50.84,50.86,50.84,50.84,14077.0,35.114,35.1278,35.114,35.114,14077.0
2016-10-20 13:45:00,50.84,50.85,50.8,50.81,16087.0,35.114,35.1209,35.0864,35.0933,16087.0
2016-10-20 13:50:00,50.8,50.8,50.74,50.76,27789.0,35.0864,35.0864,35.0449,35.0587,27789.0
2016-10-20 13:55:00,50.75,50.8,50.73,50.77,34111.0,35.0518,35.0864,35.038,35.0656,34111.0
2016-10-20 14:00:00,50.78,50.78,50.76,50.77,29020.0,35.0726,35.0726,35.0587,35.0656,29020.0
2016-10-20 14:05:00,50.77,50.82,50.76,50.78,24196.0,35.0656,35.1002,35.0587,35.0726,24196.0
2016-10-20 14:10:00,50.78,50.81,50.77,50.8,26349.0,35.0726,35.0933,35.0656,35.0864,26349.0
2016-10-20 14:15:00,50.8,50.81,50.77,50.79,14420.0,35.0864,35.0933,35.0656,35.0795,14420.0
2016-10-20 14:20:00,50.79,50.79,50.75,50.76,15023.0,35.0795,35.0795,35.0518,35.0587,15023.0
2016-10-20 14:25:00,50.76,50.76,50.72,50.76,26912.0,35.0587,35.0587,35.0311,35.0587,26912.0
2016-10-20 14:30:00,50.76,50.77,50.74,50.77,19276.0,35.0587,35.0656,35.0449,35.0656,19276.0
2016-10-20 14:35:00,50.77,50.8,50.76,50.8,13031.0,35.0656,35.0864,35.0587,35.0864,13031.0
2016-10-20 14:40:00,50.8,50.81,50.77,50.78,14014.0,35.0864,35.0933,35.0656,35.0726,14014.0
2016-10-20 14:45:00,50.77,50.79,50.75,50.79,34424.0,35.0656,35.0795,35.0518,35.0795,34424.0
2016-10-20 14:50:00,50.79,50.8,50.73,50.75,26188.0,35.0795,35.0864,35.038,35.0518,26188.0
2016-10-20 14:55:00,50.75,50.77,50.74,50.77,10304.0,35.0518,35.0656,35.0449,35.0656,10304.0
2016-10-20 15:00:00,50.77,50.77,50.71,50.74,38243.0,35.0656,35.0656,35.0242,35.0449,38243.0
2016-10-20 15:05:00,50.74,50.74,50.69,50.7,31055.0,35.0449,35.0449,35.0104,35.0173,31055.0
2016-10-20 15:10:00,50.7,50.71,50.69,50.71,27016.0,35.0173,35.0242,35.0104,35.0242,27016.0
2016-10-20 15:15:00,50.71,50.71,50.68,50.7,42369.0,35.0242,35.0242,35.0035,35.0173,42369.0
2016-10-20 15:20:00,50.7,50.7,50.63,50.65,78603.0,35.0173,35.0173,34.9689,34.9828,78603.0
2016-10-20 15:25:00,50.65,50.66,50.62,50.63,29510.0,34.9828,34.9897,34.962,34.9689,29510.0
2016-10-20 15:30:00,50.63,50.66,50.59,50.59,47607.0,34.9689,34.9897,34.9413,34.9413,47607.0
2016-10-20 15:35:00,50.59,50.62,50.58,50.62,70581.0,34.9413,34.962,34.9344,34.962,70581.0
2016-10-20 15:40:00,50.62,50.65,50.61,50.63,53392.0,34.962,34.9828,34.9551,34.9689,53392.0
2016-10-20 15:45:00,50.63,50.73,50.62,50.73,48820.0,34.9689,35.038,34.962,35.038,48820.0
2016-10-20 15:50:00,50.72,50.74,50.71,50.71,79499.0,35.0311,35.0449,35.0242,35.0242,79499.0
2016-10-20 15:55:00,50.72,50.76,50.71,50.71,179996.0,35.0311,35.0587,35.0242,35.0242,179996.0
2016-10-21 09:30:00,50.5,50.61,50.42,50.56,331709.0,34.8792,34.9551,34.8239,34.9206,331709.0
2016-10-21 09:35:00,50.55,50.66,50.51,50.52,77212.0,34.9137,34.9897,34.8861,34.893,77212.0
2016-10-21 09:40:00,50.51,50.58,50.47,50.55,63057.0,34.8861,34.9344,34.8584,34.9137,63057.0
2016-10-21 09:45:00,50.56,50.56,50.46,50.49,88146.0,34.9206,34.9206,34.8515,34.8723,88146.0
2016-10-21 09:50:00,50.49,50.52,50.45,50.46,28294.0,34.8723,34.893,34.8446,34.8515,28294.0
2016-10-21 09:55:00,50.47,50.49,50.45,50.47,24216.0,34.8584,34.8723,34.8446,34.8584,24216.0
2016-10-21 10:00:00,50.46,50.52,50.46,50.52,30791.0,34.8515,34.893,34.8515,34.893,30791.0
2016-10-21 10:05:00,50.53,50.62,50.52,50.6,24807.0,34.8999,34.962,34.893,34.9482,24807.0
2016-10-21 10:10:00,50.6,50.65,50.59,50.64,38882.0,34.9482,34.9828,34.9413,34.9759,38882.0
2016-10-21 10:15:00,50.64,50.64,50.55,50.57,41698.0,34.9759,34.9759,34.9137,34.9275,41698.0
2016-10-21 10:20:00,50.57,50.59,50.54,50.58,17774.0,34.9275,34.9413,34.9068,34.9344,17774.0
2016-10-21 10:25:00,50.58,50.59,50.56,50.58,41542.0,34.9344,34.9413,34.9206,34.9344,41542.0
2016-10-21 10:30:00,50.59,50.63,50.58,50.62,34487.0,34.9413,34.9689,34.9344,34.962,34487.0
2016-10-21 10:35:00,50.62,50.68,50.62,50.68,20570.0,34.962,35.0035,34.962,35.0035,20570.0
2016-10-21 10:40:00,50.68,50.77,50.67,50.76,32614.0,35.0035,35.0656,34.9966,35.0587,32614.0
2016-10-21 10:45:00,50.76,50.78,50.72,50.73,8631.0,35.0587,35.0726,35.0311,35.038,8631.0
2016-10-21 10:50:00,50.72,50.73,50.6,50.6,47287.0,35.0311,35.038,34.9482,34.9482,47287.0
2016-10-21 10:55:00,50.6,50.63,50.59,50.61,20359.0,34.9482,34.9689,34.9413,34.9551,20359.0
2016-10-21 11:00:00,50.61,50.62,50.58,50.6,13834.0,34.9551,34.962,34.9344,34.9482,13834.0
2016-10-21 11:05:00,50.6,50.6,50.57,50.57,19371.0,34.9482,34.9482,34.9275,34.9275,19371.0
2016-10-21 11:10:00,50.56,50.59,50.53,50.53,34968.0,34.9206,34.9413,34.8999,34.8999,34968.0
2016-10-21 11:15:00,50.54,50.56,50.53,50.56,61011.0,34.9068,34.9206,34.8999,34.9206,61011.0
2016-10-21 11:20:00,50.57,50.58,50.52,50.53,10320.0,34.9275,34.9344,34.893,34.8999,10320.0
2016-10-21 11:25:00,50.52,50.59,50.52,50.58,16361.0,34.893,34.9413,34.893,34.9344,16361.0
2016-10-21 11:30:00,50.58,50.61,50.56,50.61,38231.0,34.9344,34.9551,34.9206,34.9551,38231.0
2016-10-21 11:35:00,50.61,50.63,50.6,50.61,17809.0,34.9551,34.9689,34.9482,34.9551,17809.0
2016-10-21 11:40:00,50.6,50.61,50.58,50.58,12516.0,34.9482,34.9551,34.9344,34.9344,12516.0
2016-10-21 11:45:00,50.58,50.58,50.52,50.56,23796.0,34.9344,34.9344,34.893,34.9206,23796.0
2016-10-21 11:50:00,50.56,50.58,50.5,50.5,32562.0,34.9206,34.9344,34.8792,34.8792,32562.0
2016-10-21 11:55:00,50.51,50.51,50.42,50.43,23948.0,34.8861,34.8861,34.8239,34.8308,23948.0
2016-10-21 12:00:00,50.43,50.47,50.42,50.44,19037.0,34.8308,34.8584,34.8239,34.8377,19037.0
2016-10-21 12:05:00,50.43,50.43,50.38,50.39,24305.0,34.8308,34.8308,34.7963,34.8032,24305.0
2016-10-21 12:10:00,50.39,50.39,50.3,50.3,51150.0,34.8032,34.8032,34.741,34.741,51150.0
2016-10-21 12:15:00,50.3,50.34,50.3,50.34,18913.0,34.741,34.7687,34.741,34.7687,18913.0
2016-10-21 12:20:00,50.34,50.4,50.34,50.39,38504.0,34.7687,34.8101,34.7687,34.8032,38504.0
2016-10-21 12:25:00,50.39,50.47,50.39,50.47,23766.0,34.8032,34.8584,34.8032,34.8584,23766.0
2016-10-21 12:30:00,50.47,50.5,50.44,50.5,32102.0,34.8584,34.8792,34.8377,34.8792,32102.0
2016-10-21 12:35:00,50.5,50.55,50.5,50.53,27749.0,34.8792,34.9137,34.8792,34.8999,27749.0
2016-10-21 12:40:00,50.54,50.59,50.53,50.56,21351.0,34.9068,34.9413,34.8999,34.9206,21351.0
2016-10-21 12:45:00,50.55,50.56,50.52,50.54,20812.0,34.9137,34.9206,34.893,34.9068,20812.0
2016-10-21 12:50:00,50.54,50.6,50.53,50.59,22398.0,34.9068,34.9482,34.8999,34.9413,22398.0
2016-10-21 12:55:00,50.6,50.61,50.55,50.6,22214.0,34.9482,34.9551,34.9137,34.9482,22214.0
2016-10-21 13:00:00,50.61,50.62,50.57,50.58,19509.0,34.9551,34.962,34.9275,34.9344,19509.0
2016-10-21 13:05:00,50.59,50.6,50.57,50.57,17884.0,34.9413,34.9482,34.9275,34.9275,17884.0
2016-10-21 13:10:00,50.56,50.64,50.56,50.64,15683.0,34.9206,34.9759,34.9206,34.9759,15683.0
2016-10-21 13:15:00,50.64,50.69,50.64,50.67,26775.0,34.9759,35.0104,34.9759,34.9966,26775.0
2016-10-21 13:20:00,50.67,50.67,50.64,50.66,14316.0,34.9966,34.9966,34.9759,34.9897,14316.0
2016-10-21 13:25:00,50.66,50.68,50.65,50.65,18421.0,34.9897,35.0035,34.9828,34.9828,18421.0
2016-10-21 13:30:00,50.65,50.67,50.62,50.63,32442.0,34.9828,34.9966,34.962,34.9689,32442.0
2016-10-21 13:35:00,50.62,50.64,50.61,50.63,18467.0,34.962,34.9759,34.9551,34.9689,18467.0
2016-10-21 13:40:00,50.63,50.64,50.61,50.64,9303.0,34.9689,34.9759,34.9551,34.9759,9303.0
2016-10-21 13:45:00,50.64,50.68,50.63,50.68,41297.0,34.9759,35.0035,34.9689,35.0035,41297.0
2016-10-21 13:50:00,50.69,50.72,50.69,50.7,15980.0,35.0104,35.0311,35.0104,35.0173,15980.0
2016-10-21 13:55:00,50.69,50.72,50.69,50.72,14356.0,35.0104,35.0311,35.0104,35.0311,14356.0
2016-10-21 14:00:00,50.73,50.76,50.71,50.72,28214.0,35.038,35.0587,35.0242,35.0311,28214.0
2016-10-21 14:05:00,50.72,50.72,50.62,50.63,14609.0,35.0311,35.0311,34.962,34.9689,14609.0
2016-10-21 14:10:00,50.62,50.63,50.59,50.59,11346.0,34.962,34.9689,34.9413,34.9413,11346.0
2016-10-21 14:15:00,50.59,50.63,50.59,50.61,14572.0,34.9413,34.9689,34.9413,34.9551,14572.0
2016-10-21 14:20:00,50.61,50.63,50.6,50.62,15633.0,34.9551,34.9689,34.9482,34.962,15633.0
2016-10-21 14:25:00,50.62,50.66,50.62,50.65,24513.0,34.962,34.9897,34.962,34.9828,24513.0
2016-10-21 14:30:00,50.66,50.66,50.63,50.65,9881.0,34.9897,34.9897,34.9689,34.9828,9881.0
2016-10-21 14:35:00,50.65,50.68,50.61,50.61,31155.0,34.9828,35.0035,34.9551,34.9551,31155.0
2016-10-21 14:40:00,50.6,50.62,50.59,50.61,15347.0,34.9482,34.962,34.9413,34.9551,15347.0
2016-10-21 14:45:00,50.61,50.62,50.57,50.61,22475.0,34.9551,34.962,34.9275,34.9551,22475.0
2016-10-21 14:50:00,50.61,50.63,50.59,50.6,21165.0,34.9551,34.9689,34.9413,34.9482,21165.0
2016-10-21 14:55:00,50.61,50.61,50.58,50.59,18762.0,34.9551,34.9551,34.9344,34.9413,18762.0
2016-10-21 15:00:00,50.6,50.6,50.57,50.59,15167.0,34.9482,34.9482,34.9275,34.9413,15167.0
2016-10-21 15:05:00,50.59,50.61,50.58,50.6,21133.0,34.9413,34.9551,34.9344,34.9482,21133.0
2016-10-21 15:10:00,50.59,50.6,50.57,50.57,23010.0,34.9413,34.9482,34.9275,34.9275,23010.0
2016-10-21 15:15:00,50.58,50.6,50.57,50.57,17881.0,34.9344,34.9482,34.9275,34.9275,17881.0
2016-10-21 15:20:00,50.56,50.57,50.55,50.55,28295.0,34.9206,34.9275,34.9137,34.9137,28295.0
2016-10-21 15:25:00,50.56,50.56,50.55,50.55,17404.0,34.9206,34.9206,34.9137,34.9137,17404.0
2016-10-21 15:30:00,50.55,50.55,50.52,50.54,26880.0,34.9137,34.9137,34.893,34.9068,26880.0
2016-10-21 15:35:00,50.53,50.57,50.53,50.56,43445.0,34.8999,34.9275,34.8999,34.9206,43445.0
2016-10-21 15:40:00,50.57,50.58,50.56,50.57,33032.0,34.9275,34.9344,34.9206,34.9275,33032.0
2016-10-21 15:45:00,50.56,50.59,50.54,50.55,80432.0,34.9206,34.9413,34.9068,34.9137,80432.0
2016-10-21 15:50:00,50.55,50.58,50.55,50.58,76897.0,34.9137,34.9344,34.9137,34.9344,76897.0
2016-10-21 15:55:00,50.58,50.61,50.53,50.54,213564.0,34.9344,34.9551,34.8999,34.9068,213564.0
2016-10-24 09:30:00,50.75,50.85,50.65,50.69,90001.0,35.0518,35.1209,34.9828,35.0104,90001.0
2016-10-24 09:35:00,50.69,50.78,50.67,50.73,49185.0,35.0104,35.0726,34.9966,35.038,49185.0
2016-10-24 09:40:00,50.72,50.84,50.72,50.82,41733.0,35.0311,35.114,35.0311,35.1002,41733.0
2016-10-24 09:45:00,50.82,50.89,50.78,50.88,40718.0,35.1002,35.1485,35.0726,35.1416,40718.0
2016-10-24 09:50:00,50.88,50.88,50.77,50.8,18938.0,35.1416,35.1416,35.0656,35.0864,18938.0
2016-10-24 09:55:00,50.8,50.8,50.66,50.66,41176.0,35.0864,35.0864,34.9897,34.9897,41176.0
2016-10-24 10:00:00,50.66,50.7,50.6,50.62,33835.0,34.9897,35.0173,34.9482,34.962,33835.0
2016-10-24 10:05:00,50.62,50.62,50.48,50.5,44097.0,34.962,34.962,34.8653,34.8792,44097.0
2016-10-24 10:10:00,50.51,50.51,50.4,50.43,33604.0,34.8861,34.8861,34.8101,34.8308,33604.0
2016-10-24 10:15:00,50.43,50.46,50.41,50.43,16823.0,34.8308,34.8515,34.817,34.8308,16823.0
2016-10-24 10:20:00,50.42,50.48,50.37,50.48,36447.0,34.8239,34.8653,34.7894,34.8653,36447.0
2016-10-24 10:25:00,50.49,50.53,50.47,50.53,20108.0,34.8723,34.8999,34.8584,34.8999,20108.0
2016-10-24 10:30:00,50.52,50.59,50.5,50.59,27449.0,34.893,34.9413,34.8792,34.9413,27449.0
2016-10-24 10:35:00,50.59,50.67,50.57,50.67,28602.0,34.9413,34.9966,34.9275,34.9966,28602.0
2016-10-24 10:40:00,50.67,50.68,50.62,50.63,22995.0,34.9966,35.0035,34.962,34.9689,22995.0
2016-10-24 10:45:00,50.64,50.66,50.56,50.57,26117.0,34.9759,34.9897,34.9206,34.9275,26117.0
2016-10-24 10:50:00,50.58,50.58,50.5,50.53,38692.0,34.9344,34.9344,34.8792,34.8999,38692.0
2016-10-24 10:55:00,50.54,50.66,50.53,50.66,61865.0,34.9068,34.9897,34.8999,34.9897,61865.0
2016-10-24 11:00:00,50.66,50.67,50.61,50.61,22192.0,34.9897,34.9966,34.9551,34.9551,22192.0
2016-10-24 11:05:00,50.6,50.64,50.57,50.62,46148.0,34.9482,34.9759,34.9275,34.962,46148.0
2016-10-24 11:10:00,50.62,50.64,50.57,50.61,25888.0,34.962,34.9759,34.9275,34.9551,25888.0
2016-10-24 11:15:00,50.61,50.65,50.59,50.64,39995.0,34.9551,34.9828,34.9413,34.9759,39995.0
2016-10-24 11:20:00,50.64,50.64,50.58,50.59,30520.0,34.9759,34.9759,34.9344,34.9413,30520.0
2016-10-24 11:25:00,50.59,50.61,50.55,50.55,37001.0,34.9413,34.9551,34.9137,34.9137,37001.0
2016-10-24 11:30:00,50.56,50.58,50.55,50.58,17460.0,34.9206,34.9344,34.9137,34.9344,17460.0
2016-10-24 11:35:00,50.57,50.59,50.55,50.58,46388.0,34.9275,34.9413,34.9137,34.9344,46388.0
2016-10-24 11:40:00,50.58,50.61,50.57,50.59,15580.0,34.9344,34.9551,34.9275,34.9413,15580.0
2016-10-24 11:45:00,50.59,50.6,50.54,50.54,35743.0,34.9413,34.9482,34.9068,34.9068,35743.0
2016-10-24 11:50:00,50.55,50.56,50.52,50.56,28128.0,34.9137,34.9206,34.893,34.9206,28128.0
2016-10-24 11:55:00,50.56,50.59,50.56,50.56,16057.0,34.9206,34.9413,34.9206,34.9206,16057.0
2016-10-24 12:00:00,50.57,50.66,50.57,50.65,39337.0,34.9275,34.9897,34.9275,34.9828,39337.0
2016-10-24 12:05:00,50.65,50.7,50.65,50.7,18068.0,34.9828,35.0173,34.9828,35.0173,18068.0
2016-10-24 12:10:00,50.69,50.7,50.67,50.69,16097.0,35.0104,35.0173,34.9966,35.0104,16097.0
2016-10-24 12:15:00,50.68,50.73,50.68,50.72,19326.0,35.0035,35.038,35.0035,35.0311,19326.0
2016-10-24 12:20:00,50.72,50.75,50.71,50.71,24793.0,35.0311,35.0518,35.0242,35.0242,24793.0
2016-10-24 12:25:00,50.71,50.71,50.66,50.66,18142.0,35.0242,35.0242,34.9897,34.9897,18142.0
2016-10-24 12:30:00,50.66,50.7,50.66,50.66,26941.0,34.9897,35.0173,34.9897,34.9897,26941.0
2016-10-24 12:35:00,50.66,50.71,50.63,50.7,30714.0,34.9897,35.0242,34.9689,35.0173,30714.0
2016-10-24 12:40:00,50.7,50.75,50.69,50.75,11675.0,35.0173,35.0518,35.0104,35.0518,11675.0
2016-10-24 12:45:00,50.74,50.77,50.73,50.73,19453.0,35.0449,35.0656,35.038,35.038,19453.0
2016-10-24 12:50:00,50.73,50.76,50.71,50.73,19935.0,35.038,35.0587,35.0242,35.038,19935.0
2016-10-24 12:55:00,50.72,50.73,50.69,50.71,20267.0,35.0311,35.038,35.0104,35.0242,20267.0
2016-10-24 13:00:00,50.71,50.75,50.71,50.75,18603.0,35.0242,35.0518,35.0242,35.0518,18603.0
2016-10-24 13:05:00,50.75,50.79,50.74,50.78,15816.0,35.0518,35.0795,35.0449,35.0726,15816.0
2016-10-24 13:10:00,50.77,50.78,50.74,50.77,17321.0,35.0656,35.0726,35.0449,35.0656,17321.0
2016-10-24 13:15:00,50.76,50.77,50.72,50.73,28974.0,35.0587,35.0656,35.0311,35.038,28974.0
2016-10-24 13:20:00,50.72,50.75,50.71,50.73,23422.0,35.0311,35.0518,35.0242,35.038,23422.0
2016-10-24 13:25:00,50.73,50.75,50.72,50.74,19941.0,35.038,35.0518,35.0311,35.0449,19941.0
2016-10-24 13:30:00,50.74,50.75,50.73,50.73,12205.0,35.0449,35.0518,35.038,35.038,12205.0
2016-10-24 13:35:00,50.74,50.74,50.68,50.69,25949.0,35.0449,35.0449,35.0035,35.0104,25949.0
2016-10-24 13:40:00,50.7,50.72,50.69,50.72,25798.0,35.0173,35.0311,35.0104,35.0311,25798.0
2016-10-24 13:45:00,50.72,50.76,50.71,50.75,17229.0,35.0311,35.0587,35.0242,35.0518,17229.0
2016-10-24 13:50:00,50.75,50.78,50.73,50.73,18388.0,35.0518,35.0726,35.038,35.038,18388.0
2016-10-24 13:55:00,50.74,50.76,50.71,50.73,30231.0,35.0449,35.0587,35.0242,35.038,30231.0
2016-10-24 14:00:00,50.72,50.75,50.72,50.74,27002.0,35.0311,35.0518,35.0311,35.0449,27002.0
2016-10-24 14:05:00,50.73,50.76,50.71,50.76,29443.0,35.038,35.0587,35.0242,35.0587,29443.0
2016-10-24 14:10:00,50.76,50.78,50.75,50.77,35411.0,35.0587,35.0726,35.0518,35.0656,35411.0
2016-10-24 14:15:00,50.77,50.77,50.74,50.75,16478.0,35.0656,35.0656,35.0449,35.0518,16478.0
2016-10-24 14:20:00,50.75,50.77,50.74,50.76,20937.0,35.0518,35.0656,35.0449,35.0587,20937.0
2016-10-24 14:25:00,50.75,50.8,50.75,50.8,17281.0,35.0518,35.0864,35.0518,35.0864,17281.0
2016-10-24 14:30:00,50.8,50.81,50.77,50.79,20637.0,35.0864,35.0933,35.0656,35.0795,20637.0
2016-10-24 14:35:00,50.79,50.8,50.77,50.79,19642.0,35.0795,35.0864,35.0656,35.0795,19642.0
2016-10-24 14:40:00,50.79,50.82,50.79,50.82,29260.0,35.0795,35.1002,35.0795,35.1002,29260.0
2016-10-24 14:45:00,50.82,50.82,50.8,50.81,29264.0,35.1002,35.1002,35.0864,35.0933,29264.0
2016-10-24 14:50:00,50.8,50.81,50.76,50.78,22939.0,35.0864,35.0933,35.0587,35.0726,22939.0
2016-10-24 14:55:00,50.78,50.84,50.78,50.83,43872.0,35.0726,35.114,35.0726,35.1071,43872.0
2016-10-24 15:00:00,50.83,50.84,50.81,50.81,16675.0,35.1071,35.114,35.0933,35.0933,16675.0
2016-10-24 15:05:00,50.82,50.84,50.81,50.82,30099.0,35.1002,35.114,35.0933,35.1002,30099.0
2016-10-24 15:10:00,50.81,50.83,50.8,50.83,20488.0,35.0933,35.1071,35.0864,35.1071,20488.0
2016-10-24 15:15:00,50.83,50.88,50.82,50.88,18395.0,35.1071,35.1416,35.1002,35.1416,18395.0
2016-10-24 15:20:00,50.88,50.88,50.85,50.86,29314.0,35.1416,35.1416,35.1209,35.1278,29314.0
2016-10-24 15:25:00,50.86,50.86,50.85,50.86,14195.0,35.1278,35.1278,35.1209,35.1278,14195.0
2016-10-24 15:30:00,50.86,50.88,50.84,50.87,37358.0,35.1278,35.1416,35.114,35.1347,37358.0
2016-10-24 15:35:00,50.88,50.91,50.84,50.91,44584.0,35.1416,35.1623,35.114,35.1623,44584.0
2016-10-24 15:40:00,50.91,50.91,50.88,50.91,41344.0,35.1623,35.1623,35.1416,35.1623,41344.0
2016-10-24 15:45:00,50.91,50.92,50.85,50.85,66467.0,35.1623,35.1692,35.1209,35.1209,66467.0
2016-10-24 15:50:00,50.85,50.88,50.84,50.88,75565.0,35.1209,35.1416,35.114,35.1416,75565.0
2016-10-24 15:55:00,50.88,50.89,50.83,50.83,355348.0,35.1416,35.1485,35.1071,35.1071,355348.0
2016-10-25 09:30:00,50.76,50.93,50.71,50.82,53207.0,35.0587,35.1762,35.0242,35.1002,53207.0
2016-10-25 09:35:00,50.8,50.85,50.74,50.77,45562.0,35.0864,35.1209,35.0449,35.0656,45562.0
2016-10-25 09:40:00,50.77,50.81,50.74,50.79,61252.0,35.0656,35.0933,35.0449,35.0795,61252.0
2016-10-25 09:45:00,50.79,50.89,50.76,50.78,56663.0,35.0795,35.1485,35.0587,35.0726,56663.0
2016-10-25 09:50:00,50.79,50.81,50.77,50.77,32130.0,35.0795,35.0933,35.0656,35.0656,32130.0
2016-10-25 09:55:00,50.77,50.84,50.77,50.8,35945.0,35.0656,35.114,35.0656,35.0864,35945.0
2016-10-25 10:00:00,50.8,50.92,50.78,50.79,37549.0,35.0864,35.1692,35.0726,35.0795,37549.0
2016-10-25 10:05:00,50.8,50.8,50.73,50.78,40078.0,35.0864,35.0864,35.038,35.0726,40078.0
2016-10-25 10:10:00,50.77,50.79,50.68,50.69,64033.0,35.0656,35.0795,35.0035,35.0104,64033.0
2016-10-25 10:15:00,50.69,50.78,50.68,50.7,56629.0,35.0104,35.0726,35.0035,35.0173,56629.0
2016-10-25 10:20:00,50.7,50.78,50.7,50.76,25993.0,35.0173,35.0726,35.0173,35.0587,25993.0
2016-10-25 10:25:00,50.76,50.84,50.73,50.84,35190.0,35.0587,35.114,35.038,35.114,35190.0
2016-10-25 10:30:00,50.84,50.9,50.8,50.9,38851.0,35.114,35.1554,35.0864,35.1554,38851.0
2016-10-25 10:35:00,50.91,50.96,50.9,50.96,30003.0,35.1623,35.1969,35.1554,35.1969,30003.0
2016-10-25 10:40:00,50.95,50.96,50.82,50.83,42700.0,35.19,35.1969,35.1002,35.1071,42700.0
2016-10-25 10:45:00,50.83,50.89,50.81,50.89,45865.0,35.1071,35.1485,35.0933,35.1485,45865.0
2016-10-25 10:50:00,50.89,50.95,50.89,50.89,44396.0,35.1485,35.19,35.1485,35.1485,44396.0
2016-10-25 10:55:00,50.89,50.89,50.82,50.82,29062.0,35.1485,35.1485,35.1002,35.1002,29062.0
2016-10-25 11:00:00,50.83,50.88,50.82,50.86,59633.0,35.1071,35.1416,35.1002,35.1278,59633.0
2016-10-25 11:05:00,50.86,50.88,50.81,50.86,51468.0,35.1278,35.1416,35.0933,35.1278,51468.0
2016-10-25 11:10:00,50.86,50.9,50.83,50.88,26568.0,35.1278,35.1554,35.1071,35.1416,26568.0
2016-10-25 11:15:00,50.88,50.94,50.88,50.93,50525.0,35.1416,35.1831,35.1416,35.1762,50525.0
2016-10-25 11:20:00,50.93,50.97,50.91,50.95,41566.0,35.1762,35.2038,35.1623,35.19,41566.0
2016-10-25 11:25:00,50.94,50.98,50.89,50.98,37156.0,35.1831,35.2107,35.1485,35.2107,37156.0
2016-10-25 11:30:00,50.98,51.03,50.97,50.99,37176.0,35.2107,35.2452,35.2038,35.2176,37176.0
2016-10-25 11:35:00,50.99,51.07,50.99,51.06,30028.0,35.2176,35.2728,35.2176,35.2659,30028.0
2016-10-25 11:40:00,51.06,51.06,50.94,50.94,30987.0,35.2659,35.2659,35.1831,35.1831,30987.0
2016-10-25 11:45:00,50.95,50.95,50.88,50.88,52553.0,35.19,35.19,35.1416,35.1416,52553.0
2016-10-25 11:50:00,50.89,50.92,50.87,50.9,23720.0,35.1485,35.1692,35.1347,35.1554,23720.0
2016-10-25 11:55:00,50.9,50.91,50.87,50.89,18068.0,35.1554,35.1623,35.1347,35.1485,18068.0
2016-10-25 12:00:00,50.89,50.9,50.84,50.85,25840.0,35.1485,35.1554,35.114,35.1209,25840.0
2016-10-25 12:05:00,50.86,50.87,50.84,50.87,16627.0,35.1278,35.1347,35.114,35.1347,16627.0
2016-10-25 12:10:00,50.87,50.88,50.84,50.86,22636.0,35.1347,35.1416,35.114,35.1278,22636.0
2016-10-25 12:15:00,50.85,50.87,50.82,50.85,33392.0,35.1209,35.1347,35.1002,35.1209,33392.0
2016-10-25 12:20:00,50.86,50.87,50.83,50.87,13538.0,35.1278,35.1347,35.1071,35.1347,13538.0
2016-10-25 12:25:00,50.87,50.87,50.8,50.81,24760.0,35.1347,35.1347,35.0864,35.0933,24760.0
2016-10-25 12:30:00,50.81,50.88,50.81,50.87,18082.0,35.0933,35.1416,35.0933,35.1347,18082.0
2016-10-25 12:35:00,50.88,50.88,50.84,50.88,25688.0,35.1416,35.1416,35.114,35.1416,25688.0
2016-10-25 12:40:00,50.88,50.89,50.86,50.89,16100.0,35.1416,35.1485,35.1278,35.1485,16100.0
2016-10-25 12:45:00,50.89,50.94,50.89,50.9,20582.0,35.1485,35.1831,35.1485,35.1554,20582.0
2016-10-25 12:50:00,50.89,50.92,50.87,50.9,14275.0,35.1485,35.1692,35.1347,35.1554,14275.0
2016-10-25 12:55:00,50.9,50.9,50.87,50.88,15749.0,35.1554,35.1554,35.1347,35.1416,15749.0
2016-10-25 13:00:00,50.88,50.88,50.86,50.87,25978.0,35.1416,35.1416,35.1278,35.1347,25978.0
2016-10-25 13:05:00,50.87,50.89,50.83,50.84,18343.0,35.1347,35.1485,35.1071,35.114,18343.0
2016-10-25 13:10:00,50.84,50.86,50.82,50.83,26129.0,35.114,35.1278,35.1002,35.1071,26129.0
2016-10-25 13:15:00,50.84,50.86,50.82,50.82,24800.0,35.114,35.1278,35.1002,35.1002,24800.0
2016-10-25 13:20:00,50.82,50.84,50.81,50.82,30193.0,35.1002,35.114,35.0933,35.1002,30193.0
2016-10-25 13:25:00,50.83,50.83,50.8,50.81,17173.0,35.1071,35.1071,35.0864,35.0933,17173.0
2016-10-25 13:30:00,50.81,50.82,50.8,50.8,14594.0,35.0933,35.1002,35.0864,35.0864,14594.0
2016-10-25 13:35:00,50.8,50.84,50.8,50.83,34597.0,35.0864,35.114,35.0864,35.1071,34597.0
2016-10-25 13:40:00,50.84,50.86,50.82,50.85,34534.0,35.114,35.1278,35.1002,35.1209,34534.0
2016-10-25 13:45:00,50.85,50.89,50.84,50.89,34740.0,35.1209,35.1485,35.114,35.1485,34740.0
2016-10-25 13:50:00,50.88,50.88,50.81,50.84,38387.0,35.1416,35.1416,35.0933,35.114,38387.0
2016-10-25 13:55:00,50.84,50.85,50.81,50.82,30150.0,35.114,35.1209,35.0933,35.1002,30150.0
2016-10-25 14:00:00,50.81,50.83,50.8,50.8,26877.0,35.0933,35.1071,35.0864,35.0864,26877.0
2016-10-25 14:05:00,50.81,50.82,50.79,50.81,36302.0,35.0933,35.1002,35.0795,35.0933,36302.0
2016-10-25 14:10:00,50.81,50.85,50.81,50.85,19945.0,35.0933,35.1209,35.0933,35.1209,19945.0
2016-10-25 14:15:00,50.85,50.87,50.84,50.84,75444.0,35.1209,35.1347,35.114,35.114,75444.0
2016-10-25 14:20:00,50.84,50.85,50.83,50.85,57191.0,35.114,35.1209,35.1071,35.1209,57191.0
2016-10-25 14:25:00,50.85,50.87,50.83,50.83,24996.0,35.1209,35.1347,35.1071,35.1071,24996.0
2016-10-25 14:30:00,50.84,50.88,50.83,50.87,14840.0,35.114,35.1416,35.1071,35.1347,14840.0
2016-10-25 14:35:00,50.88,50.94,50.88,50.94,18626.0,35.1416,35.1831,35.1416,35.1831,18626.0
2016-10-25 14:40:00,50.94,50.96,50.93,50.96,13856.0,35.1831,35.1969,35.1762,35.1969,13856.0
2016-10-25 14:45:00,50.96,50.96,50.94,50.95,27029.0,35.1969,35.1969,35.1831,35.19,27029.0
2016-10-25 14:50:00,50.94,50.95,50.91,50.95,37843.0,35.1831,35.19,35.1623,35.19,37843.0
2016-10-25 14:55:00,50.95,50.95,50.92,50.93,18647.0,35.19,35.19,35.1692,35.1762,18647.0
2016-10-25 15:00:00,50.94,50.94,50.93,50.94,9661.0,35.1831,35.1831,35.1762,35.1831,9661.0
2016-10-25 15:05:00,50.94,50.94,50.91,50.91,24481.0,35.1831,35.1831,35.1623,35.1623,24481.0
2016-10-25 15:10:00,50.91,50.93,50.91,50.91,29634.0,35.1623,35.1762,35.1623,35.1623,29634.0
2016-10-25 15:15:00,50.91,50.92,50.88,50.88,27779.0,35.1623,35.1692,35.1416,35.1416,27779.0
2016-10-25 15:20:00,50.89,50.89,50.88,50.88,15419.0,35.1485,35.1485,35.1416,35.1416,15419.0
2016-10-25 15:25:00,50.89,50.94,50.88,50.94,46313.0,35.1485,35.1831,35.1416,35.1831,46313.0
2016-10-25 15:30:00,50.94,50.97,50.94,50.97,22300.0,35.1831,35.2038,35.1831,35.2038,22300.0
2016-10-25 15:35:00,50.97,50.97,50.92,50.93,53493.0,35.2038,35.2038,35.1692,35.1762,53493.0
2016-10-25 15:40:00,50.93,50.94,50.89,50.9,82984.0,35.1762,35.1831,35.1485,35.1554,82984.0
2016-10-25 15:45:00,50.89,50.96,50.88,50.96,101972.0,35.1485,35.1969,35.1416,35.1969,101972.0
2016-10-25 15:50:00,50.96,50.96,50.93,50.95,91630.0,35.1969,35.1969,35.1762,35.19,91630.0
2016-10-25 15:55:00,50.95,50.98,50.93,50.97,209752.0,35.19,35.2107,35.1762,35.2038,209752.0
2016-10-26 09:30:00,50.96,51.01,50.82,50.93,43385.0,35.1969,35.2314,35.1002,35.1762,43385.0
2016-10-26 09:35:00,50.95,50.95,50.83,50.85,31391.0,35.19,35.19,35.1071,35.1209,31391.0
2016-10-26 09:40:00,50.84,50.86,50.7,50.72,38761.0,35.114,35.1278,35.0173,35.0311,38761.0
2016-10-26 09:45:00,50.72,50.73,50.56,50.62,58201.0,35.0311,35.038,34.9206,34.962,58201.0
2016-10-26 09:50:00,50.62,50.71,50.59,50.62,43770.0,34.962,35.0242,34.9413,34.962,43770.0
2016-10-26 09:55:00,50.62,50.67,50.6,50.66,38707.0,34.962,34.9966,34.9482,34.9897,38707.0
2016-10-26 10:00:00,50.67,50.74,50.66,50.69,49328.0,34.9966,35.0449,34.9897,35.0104,49328.0
2016-10-26 10:05:00,50.69,50.78,50.67,50.76,47211.0,35.0104,35.0726,34.9966,35.0587,47211.0
2016-10-26 10:10:00,50.76,50.84,50.76,50.82,53243.0,35.0587,35.114,35.0587,35.1002,53243.0
2016-10-26 10:15:00,50.83,50.83,50.72,50.73,33807.0,35.1071,35.1071,35.0311,35.038,33807.0
2016-10-26 10:20:00,50.73,50.75,50.64,50.66,28574.0,35.038,35.0518,34.9759,34.9897,28574.0
2016-10-26 10:25:00,50.66,50.68,50.63,50.67,58973.0,34.9897,35.0035,34.9689,34.9966,58973.0
2016-10-26 10:30:00,50.67,50.75,50.66,50.73,45926.0,34.9966,35.0518,34.9897,35.038,45926.0
2016-10-26 10:35:00,50.73,50.85,50.72,50.85,27667.0,35.038,35.1209,35.0311,35.1209,27667.0
2016-10-26 10:40:00,50.84,50.91,50.83,50.9,12803.0,35.114,35.1623,35.1071,35.1554,12803.0
2016-10-26 10:45:00,50.89,50.93,50.85,50.91,23224.0,35.1485,35.1762,35.1209,35.1623,23224.0
2016-10-26 10:50:00,50.92,50.95,50.91,50.93,29015.0,35.1692,35.19,35.1623,35.1762,29015.0
2016-10-26 10:55:00,50.94,51.01,50.93,51.01,49481.0,35.1831,35.2314,35.1762,35.2314,49481.0
2016-10-26 11:00:00,51.01,51.01,50.9,50.9,64566.0,35.2314,35.2314,35.1554,35.1554,64566.0
2016-10-26 11:05:00,50.9,50.91,50.84,50.85,23190.0,35.1554,35.1623,35.114,35.1209,23190.0
2016-10-26 11:10:00,50.83,50.84,50.76,50.76,10043.0,35.1071,35.114,35.0587,35.0587,10043.0
2016-10-26 11:15:00,50.75,50.76,50.7,50.71,9468.0,35.0518,35.0587,35.0173,35.0242,9468.0
2016-10-26 11:20:00,50.71,50.73,50.68,50.73,31887.0,35.0242,35.038,35.0035,35.038,31887.0
2016-10-26 11:25:00,50.74,50.87,50.74,50.85,40471.0,35.0449,35.1347,35.0449,35.1209,40471.0
2016-10-26 11:30:00,50.86,50.9,50.85,50.88,33716.0,35.1278,35.1554,35.1209,35.1416,33716.0
2016-10-26 11:35:00,50.88,50.88,50.83,50.85,23148.0,35.1416,35.1416,35.1071,35.1209,23148.0
2016-10-26 11:40:00,50.84,50.85,50.78,50.78,16203.0,35.114,35.1209,35.0726,35.0726,16203.0
2016-10-26 11:45:00,50.77,50.78,50.75,50.75,14673.0,35.0656,35.0726,35.0518,35.0518,14673.0
2016-10-26 11:50:00,50.75,50.83,50.74,50.82,9894.0,35.0518,35.1071,35.0449,35.1002,9894.0
2016-10-26 11:55:00,50.81,50.83,50.78,50.81,9632.0,35.0933,35.1071,35.0726,35.0933,9632.0
2016-10-26 12:00:00,50.81,50.88,50.8,50.86,22452.0,35.0933,35.1416,35.0864,35.1278,22452.0
2016-10-26 12:05:00,50.85,50.9,50.83,50.9,18009.0,35.1209,35.1554,35.1071,35.1554,18009.0
2016-10-26 12:10:00,50.9,50.91,50.87,50.89,16632.0,35.1554,35.1623,35.1347,35.1485,16632.0
2016-10-26 12:15:00,50.9,50.93,50.89,50.92,15631.0,35.1554,35.1762,35.1485,35.1692,15631.0
2016-10-26 12:20:00,50.91,50.94,50.9,50.94,13427.0,35.1623,35.1831,35.1554,35.1831,13427.0
2016-10-26 12:25:00,50.95,50.96,50.94,50.95,11576.0,35.19,35.1969,35.1831,35.19,11576.0
2016-10-26 12:30:00,50.95,50.95,50.89,50.9,11646.0,35.19,35.19,35.1485,35.1554,11646.0
2016-10-26 12:35:00,50.91,50.95,50.89,50.93,22121.0,35.1623,35.19,35.1485,35.1762,22121.0
2016-10-26 12:40:00,50.93,50.93,50.88,50.91,8525.0,35.1762,35.1762,35.1416,35.1623,8525.0
2016-10-26 12:45:00,50.9,50.92,50.87,50.88,16758.0,35.1554,35.1692,35.1347,35.1416,16758.0
2016-10-26 12:50:00,50.87,50.88,50.8,50.81,14771.0,35.1347,35.1416,35.0864,35.0933,14771.0
2016-10-26 12:55:00,50.8,50.82,50.78,50.8,16037.0,35.0864,35.1002,35.0726,35.0864,16037.0
2016-10-26 13:00:00,50.8,50.85,50.78,50.85,20785.0,35.0864,35.1209,35.0726,35.1209,20785.0
2016-10-26 13:05:00,50.85,50.87,50.83,50.87,11038.0,35.1209,35.1347,35.1071,35.1347,11038.0
2016-10-26 13:10:00,50.87,50.9,50.86,50.9,10793.0,35.1347,35.1554,35.1278,35.1554,10793.0
2016-10-26 13:15:00,50.89,50.94,50.89,50.94,14030.0,35.1485,35.1831,35.1485,35.1831,14030.0
2016-10-26 13:20:00,50.95,50.96,50.92,50.95,23405.0,35.19,35.1969,35.1692,35.19,23405.0
2016-10-26 13:25:00,50.95,50.96,50.92,50.96,21081.0,35.19,35.1969,35.1692,35.1969,21081.0
2016-10-26 13:30:00,50.96,50.96,50.91,50.91,43200.0,35.1969,35.1969,35.1623,35.1623,43200.0
2016-10-26 13:35:00,50.92,50.94,50.91,50.94,24136.0,35.1692,35.1831,35.1623,35.1831,24136.0
2016-10-26 13:40:00,50.94,50.94,50.9,50.92,21440.0,35.1831,35.1831,35.1554,35.1692,21440.0
2016-10-26 13:45:00,50.93,50.97,50.92,50.96,17081.0,35.1762,35.2038,35.1692,35.1969,17081.0
2016-10-26 13:50:00,50.96,50.96,50.88,50.89,27656.0,35.1969,35.1969,35.1416,35.1485,27656.0
2016-10-26 13:55:00,50.89,50.94,50.87,50.94,56652.0,35.1485,35.1831,35.1347,35.1831,56652.0
2016-10-26 14:00:00,50.94,51.0,50.94,50.95,79171.0,35.1831,35.2245,35.1831,35.19,79171.0
2016-10-26 14:05:00,50.95,50.95,50.91,50.94,32235.0,35.19,35.19,35.1623,35.1831,32235.0
2016-10-26 14:10:00,50.94,50.95,50.89,50.94,36460.0,35.1831,35.19,35.1485,35.1831,36460.0
2016-10-26 14:15:00,50.95,50.98,50.91,50.97,27480.0,35.19,35.2107,35.1623,35.2038,27480.0
2016-10-26 14:20:00,50.98,51.02,50.97,51.01,27470.0,35.2107,35.2383,35.2038,35.2314,27470.0
2016-10-26 14:25:00,51.01,51.04,50.98,50.98,19564.0,35.2314,35.2521,35.2107,35.2107,19564.0
2016-10-26 14:30:00,50.98,50.99,50.94,50.94,25789.0,35.2107,35.2176,35.1831,35.1831,25789.0
2016-10-26 14:35:00,50.95,51.01,50.94,51.0,28845.0,35.19,35.2314,35.1831,35.2245,28845.0
2016-10-26 14:40:00,51.01,51.03,50.99,50.99,20627.0,35.2314,35.2452,35.2176,35.2176,20627.0
2016-10-26 14:45:00,51.0,51.05,51.0,51.03,20264.0,35.2245,35.259,35.2245,35.2452,20264.0
2016-10-26 14:50:00,51.02,51.02,50.99,50.99,14613.0,35.2383,35.2383,35.2176,35.2176,14613.0
2016-10-26 14:55:00,50.99,51.06,50.98,51.04,48067.0,35.2176,35.2659,35.2107,35.2521,48067.0
2016-10-26 15:00:00,51.04,51.04,50.98,51.0,18735.0,35.2521,35.2521,35.2107,35.2245,18735.0
2016-10-26 15:05:00,50.99,50.99,50.95,50.96,36720.0,35.2176,35.2176,35.19,35.1969,36720.0
2016-10-26 15:10:00,50.95,50.98,50.95,50.98,18457.0,35.19,35.2107,35.19,35.2107,18457.0
2016-10-26 15:15:00,50.98,51.01,50.97,50.98,29904.0,35.2107,35.2314,35.2038,35.2107,29904.0
2016-10-26 15:20:00,50.98,51.02,50.97,50.98,31596.0,35.2107,35.2383,35.2038,35.2107,31596.0
2016-10-26 15:25:00,50.99,51.0,50.98,50.98,16539.0,35.2176,35.2245,35.2107,35.2107,16539.0
2016-10-26 15:30:00,50.98,51.02,50.98,51.0,38327.0,35.2107,35.2383,35.2107,35.2245,38327.0
2016-10-26 15:35:00,51.01,51.02,50.98,51.0,25994.0,35.2314,35.2383,35.2107,35.2245,25994.0
2016-10-26 15:40:00,50.99,51.0,50.97,50.99,79421.0,35.2176,35.2245,35.2038,35.2176,79421.0
2016-10-26 15:45:00,50.99,51.05,50.97,51.02,92679.0,35.2176,35.259,35.2038,35.2383,92679.0
2016-10-26 15:50:00,51.01,51.02,50.98,51.0,68130.0,35.2314,35.2383,35.2107,35.2245,68130.0
2016-10-26 15:55:00,50.99,51.0,50.95,50.98,236781.0,35.2176,35.2245,35.19,35.2107,236781.0
2016-10-27 09:30:00,50.84,50.93,50.75,50.88,82597.0,35.114,35.1762,35.0518,35.1416,82597.0
2016-10-27 09:35:00,50.87,50.88,50.74,50.76,67656.0,35.1347,35.1416,35.0449,35.0587,67656.0
2016-10-27 09:40:00,50.75,50.91,50.75,50.86,78128.0,35.0518,35.1623,35.0518,35.1278,78128.0
2016-10-27 09:45:00,50.86,50.9,50.83,50.85,51495.0,35.1278,35.1554,35.1071,35.1209,51495.0
2016-10-27 09:50:00,50.85,50.86,50.72,50.72,44356.0,35.1209,35.1278,35.0311,35.0311,44356.0
2016-10-27 09:55:00,50.72,50.73,50.62,50.65,56301.0,35.0311,35.038,34.962,34.9828,56301.0
2016-10-27 10:00:00,50.66,50.71,50.63,50.68,81957.0,34.9897,35.0242,34.9689,35.0035,81957.0
2016-10-27 10:05:00,50.69,50.73,50.62,50.68,94286.0,35.0104,35.038,34.962,35.0035,94286.0
2016-10-27 10:10:00,50.68,50.71,50.65,50.71,90678.0,35.0035,35.0242,34.9828,35.0242,90678.0
2016-10-27 10:15:00,50.7,50.71,50.62,50.64,56376.0,35.0173,35.0242,34.962,34.9759,56376.0
2016-10-27 10:20:00,50.63,50.66,50.5,50.54,52342.0,34.9689,34.9897,34.8792,34.9068,52342.0
2016-10-27 10:25:00,50.54,50.56,50.49,50.54,49117.0,34.9068,34.9206,34.8723,34.9068,49117.0
2016-10-27 10:30:00,50.55,50.69,50.55,50.67,26354.0,34.9137,35.0104,34.9137,34.9966,26354.0
2016-10-27 10:35:00,50.67,50.73,50.65,50.67,25897.0,34.9966,35.038,34.9828,34.9966,25897.0
2016-10-27 10:40:00,50.66,50.67,50.58,50.63,38865.0,34.9897,34.9966,34.9344,34.9689,38865.0
2016-10-27 10:45:00,50.62,50.63,50.58,50.58,30692.0,34.962,34.9689,34.9344,34.9344,30692.0
2016-10-27 10:50:00,50.59,50.63,50.57,50.62,20816.0,34.9413,34.9689,34.9275,34.962,20816.0
2016-10-27 10:55:00,50.62,50.64,50.57,50.6,27390.0,34.962,34.9759,34.9275,34.9482,27390.0
2016-10-27 11:00:00,50.59,50.6,50.52,50.57,39665.0,34.9413,34.9482,34.893,34.9275,39665.0
2016-10-27 11:05:00,50.57,50.61,50.54,50.58,116299.0,34.9275,34.9551,34.9068,34.9344,116299.0
2016-10-27 11:10:00,50.58,50.61,50.55,50.57,30689.0,34.9344,34.9551,34.9137,34.9275,30689.0
2016-10-27 11:15:00,50.56,50.56,50.5,50.52,39459.0,34.9206,34.9206,34.8792,34.893,39459.0
2016-10-27 11:20:00,50.53,50.53,50.46,50.48,59835.0,34.8999,34.8999,34.8515,34.8653,59835.0
2016-10-27 11:25:00,50.48,50.55,50.46,50.48,54720.0,34.8653,34.9137,34.8515,34.8653,54720.0
2016-10-27 11:30:00,50.48,50.51,50.47,50.5,29376.0,34.8653,34.8861,34.8584,34.8792,29376.0
2016-10-27 11:35:00,50.49,50.49,50.44,50.45,34942.0,34.8723,34.8723,34.8377,34.8446,34942.0
2016-10-27 11:40:00,50.45,50.47,50.37,50.46,39837.0,34.8446,34.8584,34.7894,34.8515,39837.0
2016-10-27 11:45:00,50.46,50.53,50.42,50.5,42661.0,34.8515,34.8999,34.8239,34.8792,42661.0
2016-10-27 11:50:00,50.51,50.58,50.51,50.52,25474.0,34.8861,34.9344,34.8861,34.893,25474.0
2016-10-27 11:55:00,50.51,50.57,50.51,50.57,30803.0,34.8861,34.9275,34.8861,34.9275,30803.0
2016-10-27 12:00:00,50.57,50.61,50.54,50.58,24453.0,34.9275,34.9551,34.9068,34.9344,24453.0
2016-10-27 12:05:00,50.58,50.64,50.58,50.6,28260.0,34.9344,34.9759,34.9344,34.9482,28260.0
2016-10-27 12:10:00,50.6,50.62,50.59,50.61,37598.0,34.9482,34.962,34.9413,34.9551,37598.0
2016-10-27 12:15:00,50.61,50.62,50.53,50.55,24494.0,34.9551,34.962,34.8999,34.9137,24494.0
2016-10-27 12:20:00,50.56,50.56,50.52,50.54,18888.0,34.9206,34.9206,34.893,34.9068,18888.0
2016-10-27 12:25:00,50.53,50.54,50.46,50.46,19622.0,34.8999,34.9068,34.8515,34.8515,19622.0
2016-10-27 12:30:00,50.47,50.52,50.46,50.46,30425.0,34.8584,34.893,34.8515,34.8515,30425.0
2016-10-27 12:35:00,50.46,50.48,50.43,50.46,28226.0,34.8515,34.8653,34.8308,34.8515,28226.0
2016-10-27 12:40:00,50.47,50.52,50.47,50.5,18107.0,34.8584,34.893,34.8584,34.8792,18107.0
2016-10-27 12:45:00,50.5,50.56,50.49,50.54,21790.0,34.8792,34.9206,34.8723,34.9068,21790.0
2016-10-27 12:50:00,50.55,50.55,50.49,50.51,27313.0,34.9137,34.9137,34.8723,34.8861,27313.0
2016-10-27 12:55:00,50.52,50.55,50.51,50.52,18186.0,34.893,34.9137,34.8861,34.893,18186.0
2016-10-27 13:00:00,50.53,50.64,50.53,50.63,32677.0,34.8999,34.9759,34.8999,34.9689,32677.0
2016-10-27 13:05:00,50.62,50.65,50.58,50.59,33143.0,34.962,34.9828,34.9344,34.9413,33143.0
2016-10-27 13:10:00,50.58,50.63,50.57,50.63,15634.0,34.9344,34.9689,34.9275,34.9689,15634.0
2016-10-27 13:15:00,50.62,50.64,50.61,50.63,18459.0,34.962,34.9759,34.9551,34.9689,18459.0
2016-10-27 13:20:00,50.62,50.71,50.62,50.7,18494.0,34.962,35.0242,34.962,35.0173,18494.0
2016-10-27 13:25:00,50.69,50.72,50.62,50.65,60072.0,35.0104,35.0311,34.962,34.9828,60072.0
2016-10-27 13:30:00,50.65,50.65,50.6,50.63,52609.0,34.9828,34.9828,34.9482,34.9689,52609.0
2016-10-27 13:35:00,50.62,50.75,50.6,50.75,29408.0,34.962,35.0518,34.9482,35.0518,29408.0
2016-10-27 13:40:00,50.75,50.77,50.74,50.75,14134.0,35.0518,35.0656,35.0449,35.0518,14134.0
2016-10-27 13:45:00,50.76,50.76,50.71,50.71,29485.0,35.0587,35.0587,35.0242,35.0242,29485.0
2016-10-27 13:50:00,50.71,50.77,50.67,50.77,42871.0,35.0242,35.0656,34.9966,35.0656,42871.0
2016-10-27 13:55:00,50.76,50.77,50.7,50.71,27373.0,35.0587,35.0656,35.0173,35.0242,27373.0
2016-10-27 14:00:00,50.71,50.76,50.71,50.75,18298.0,35.0242,35.0587,35.0242,35.0518,18298.0
2016-10-27 14:05:00,50.74,50.8,50.73,50.79,30374.0,35.0449,35.0864,35.038,35.0795,30374.0
2016-10-27 14:10:00,50.78,50.85,50.76,50.84,47575.0,35.0726,35.1209,35.0587,35.114,47575.0
2016-10-27 14:15:00,50.83,50.85,50.82,50.85,41547.0,35.1071,35.1209,35.1002,35.1209,41547.0
2016-10-27 14:20:00,50.85,50.85,50.82,50.83,50615.0,35.1209,35.1209,35.1002,35.1071,50615.0
2016-10-27 14:25:00,50.83,50.88,50.81,50.88,42129.0,35.1071,35.1416,35.0933,35.1416,42129.0
2016-10-27 14:30:00,50.87,50.89,50.83,50.84,35257.0,35.1347,35.1485,35.1071,35.114,35257.0
2016-10-27 14:35:00,50.83,50.86,50.82,50.86,31174.0,35.1071,35.1278,35.1002,35.1278,31174.0
2016-10-27 14:40:00,50.85,50.86,50.8,50.82,37361.0,35.1209,35.1278,35.0864,35.1002,37361.0
2016-10-27 14:45:00,50.82,50.84,50.81,50.83,20606.0,35.1002,35.114,35.0933,35.1071,20606.0
2016-10-27 14:50:00,50.83,50.83,50.76,50.79,31220.0,35.1071,35.1071,35.0587,35.0795,31220.0
2016-10-27 14:55:00,50.78,50.81,50.75,50.8,35083.0,35.0726,35.0933,35.0518,35.0864,35083.0
2016-10-27 15:00:00,50.8,50.82,50.8,50.82,36537.0,35.0864,35.1002,35.0864,35.1002,36537.0
2016-10-27 15:05:00,50.82,50.82,50.76,50.76,59127.0,35.1002,35.1002,35.0587,35.0587,59127.0
2016-10-27 15:10:00,50.77,50.78,50.71,50.71,28967.0,35.0656,35.0726,35.0242,35.0242,28967.0
2016-10-27 15:15:00,50.71,50.74,50.69,50.72,57065.0,35.0242,35.0449,35.0104,35.0311,57065.0
2016-10-27 15:20:00,50.72,50.75,50.72,50.73,12961.0,35.0311,35.0518,35.0311,35.038,12961.0
2016-10-27 15:25:00,50.73,50.77,50.72,50.76,52185.0,35.038,35.0656,35.0311,35.0587,52185.0
2016-10-27 15:30:00,50.76,50.79,50.73,50.78,35087.0,35.0587,35.0795,35.038,35.0726,35087.0
2016-10-27 15:35:00,50.79,50.81,50.76,50.77,35298.0,35.0795,35.0933,35.0587,35.0656,35298.0
2016-10-27 15:40:00,50.77,50.78,50.73,50.75,54605.0,35.0656,35.0726,35.038,35.0518,54605.0
2016-10-27 15:45:00,50.74,50.75,50.71,50.73,81037.0,35.0449,35.0518,35.0242,35.038,81037.0
2016-10-27 15:50:00,50.74,50.76,50.72,50.76,132578.0,35.0449,35.0587,35.0311,35.0587,132578.0
2016-10-27 15:55:00,50.75,50.8,50.74,50.77,274760.0,35.0518,35.0864,35.0449,35.0656,274760.0
2016-10-28 09:30:00,50.84,50.96,50.77,50.82,63663.0,35.114,35.1969,35.0656,35.1002,63663.0
2016-10-28 09:35:00,50.82,50.88,50.76,50.84,17913.0,35.1002,35.1416,35.0587,35.114,17913.0
2016-10-28 09:40:00,50.85,50.89,50.76,50.78,41545.0,35.1209,35.1485,35.0587,35.0726,41545.0
2016-10-28 09:45:00,50.77,50.79,50.71,50.79,43690.0,35.0656,35.0795,35.0242,35.0795,43690.0
2016-10-28 09:50:00,50.78,50.82,50.76,50.76,28188.0,35.0726,35.1002,35.0587,35.0587,28188.0
2016-10-28 09:55:00,50.76,50.8,50.73,50.73,26096.0,35.0587,35.0864,35.038,35.038,26096.0
2016-10-28 10:00:00,50.72,50.8,50.7,50.7,42324.0,35.0311,35.0864,35.0173,35.0173,42324.0
2016-10-28 10:05:00,50.71,50.72,50.65,50.71,47501.0,35.0242,35.0311,34.9828,35.0242,47501.0
2016-10-28 10:10:00,50.7,50.76,50.67,50.68,53504.0,35.0173,35.0587,34.9966,35.0035,53504.0
2016-10-28 10:15:00,50.69,50.77,50.67,50.72,23619.0,35.0104,35.0656,34.9966,35.0311,23619.0
2016-10-28 10:20:00,50.73,50.79,50.7,50.79,26928.0,35.038,35.0795,35.0173,35.0795,26928.0
2016-10-28 10:25:00,50.79,50.79,50.7,50.73,29538.0,35.0795,35.0795,35.0173,35.038,29538.0
2016-10-28 10:30:00,50.73,50.78,50.7,50.77,45838.0,35.038,35.0726,35.0173,35.0656,45838.0
2016-10-28 10:35:00,50.77,50.81,50.76,50.79,33676.0,35.0656,35.0933,35.0587,35.0795,33676.0
2016-10-28 10:40:00,50.8,50.86,50.79,50.82,26486.0,35.0864,35.1278,35.0795,35.1002,26486.0
2016-10-28 10:45:00,50.82,50.9,50.81,50.89,25501.0,35.1002,35.1554,35.0933,35.1485,25501.0
2016-10-28 10:50:00,50.89,50.9,50.85,50.88,26959.0,35.1485,35.1554,35.1209,35.1416,26959.0
2016-10-28 10:55:00,50.88,50.94,50.88,50.93,15977.0,35.1416,35.1831,35.1416,35.1762,15977.0
2016-10-28 11:00:00,50.93,50.97,50.92,50.94,26654.0,35.1762,35.2038,35.1692,35.1831,26654.0
2016-10-28 11:05:00,50.95,50.97,50.9,50.92,29867.0,35.19,35.2038,35.1554,35.1692,29867.0
2016-10-28 11:10:00,50.91,50.91,50.81,50.81,20195.0,35.1623,35.1623,35.0933,35.0933,20195.0
2016-10-28 11:15:00,50.81,50.83,50.77,50.8,22393.0,35.0933,35.1071,35.0656,35.0864,22393.0
2016-10-28 11:20:00,50.8,50.84,50.77,50.84,23367.0,35.0864,35.114,35.0656,35.114,23367.0
2016-10-28 11:25:00,50.84,50.88,50.82,50.88,22984.0,35.114,35.1416,35.1002,35.1416,22984.0
2016-10-28 11:30:00,50.9,50.93,50.88,50.93,23396.0,35.1554,35.1762,35.1416,35.1762,23396.0
2016-10-28 11:35:00,50.92,50.93,50.84,50.85,35272.0,35.1692,35.1762,35.114,35.1209,35272.0
2016-10-28 11:40:00,50.86,50.88,50.84,50.86,12182.0,35.1278,35.1416,35.114,35.1278,12182.0
2016-10-28 11:45:00,50.86,50.9,50.85,50.89,14258.0,35.1278,35.1554,35.1209,35.1485,14258.0
2016-10-28 11:50:00,50.9,50.9,50.86,50.87,12723.0,35.1554,35.1554,35.1278,35.1347,12723.0
2016-10-28 11:55:00,50.86,50.9,50.86,50.9,13457.0,35.1278,35.1554,35.1278,35.1554,13457.0
2016-10-28 12:00:00,50.91,50.93,50.88,50.89,20960.0,35.1623,35.1762,35.1416,35.1485,20960.0
2016-10-28 12:05:00,50.89,50.93,50.89,50.93,25894.0,35.1485,35.1762,35.1485,35.1762,25894.0
2016-10-28 12:10:00,50.93,50.96,50.92,50.95,20368.0,35.1762,35.1969,35.1692,35.19,20368.0
2016-10-28 12:15:00,50.96,50.98,50.95,50.98,20342.0,35.1969,35.2107,35.19,35.2107,20342.0
2016-10-28 12:20:00,50.97,50.99,50.93,50.95,22484.0,35.2038,35.2176,35.1762,35.19,22484.0
2016-10-28 12:25:00,50.94,50.97,50.94,50.96,16013.0,35.1831,35.2038,35.1831,35.1969,16013.0
2016-10-28 12:30:00,50.96,50.96,50.93,50.94,26180.0,35.1969,35.1969,35.1762,35.1831,26180.0
2016-10-28 12:35:00,50.94,50.95,50.91,50.93,18225.0,35.1831,35.19,35.1623,35.1762,18225.0
2016-10-28 12:40:00,50.92,50.94,50.89,50.89,18073.0,35.1692,35.1831,35.1485,35.1485,18073.0
2016-10-28 12:45:00,50.9,50.92,50.89,50.9,11511.0,35.1554,35.1692,35.1485,35.1554,11511.0
2016-10-28 12:50:00,50.91,50.93,50.9,50.92,12223.0,35.1623,35.1762,35.1554,35.1692,12223.0
2016-10-28 12:55:00,50.92,50.93,50.88,50.91,42363.0,35.1692,35.1762,35.1416,35.1623,42363.0
2016-10-28 13:00:00,50.9,50.91,50.73,50.75,62486.0,35.1554,35.1623,35.038,35.0518,62486.0
2016-10-28 13:05:00,50.73,50.79,50.66,50.66,46415.0,35.038,35.0795,34.9897,34.9897,46415.0
2016-10-28 13:10:00,50.66,50.69,50.59,50.68,92136.0,34.9897,35.0104,34.9413,35.0035,92136.0
2016-10-28 13:15:00,50.68,50.71,50.62,50.64,58682.0,35.0035,35.0242,34.962,34.9759,58682.0
2016-10-28 13:20:00,50.64,50.71,50.64,50.65,44592.0,34.9759,35.0242,34.9759,34.9828,44592.0
2016-10-28 13:25:00,50.65,50.68,50.6,50.67,22129.0,34.9828,35.0035,34.9482,34.9966,22129.0
2016-10-28 13:30:00,50.67,50.67,50.51,50.53,48335.0,34.9966,34.9966,34.8861,34.8999,48335.0
2016-10-28 13:35:00,50.53,50.57,50.49,50.55,42734.0,34.8999,34.9275,34.8723,34.9137,42734.0
2016-10-28 13:40:00,50.55,50.7,50.55,50.69,43195.0,34.9137,35.0173,34.9137,35.0104,43195.0
2016-10-28 13:45:00,50.69,50.71,50.65,50.7,31658.0,35.0104,35.0242,34.9828,35.0173,31658.0
2016-10-28 13:50:00,50.7,50.71,50.65,50.66,57098.0,35.0173,35.0242,34.9828,34.9897,57098.0
2016-10-28 13:55:00,50.67,50.71,50.66,50.69,35291.0,34.9966,35.0242,34.9897,35.0104,35291.0
2016-10-28 14:00:00,50.68,50.81,50.68,50.81,48028.0,35.0035,35.0933,35.0035,35.0933,48028.0
2016-10-28 14:05:00,50.82,50.82,50.73,50.78,34415.0,35.1002,35.1002,35.038,35.0726,34415.0
2016-10-28 14:10:00,50.78,50.79,50.77,50.77,19419.0,35.0726,35.0795,35.0656,35.0656,19419.0
2016-10-28 14:15:00,50.78,50.82,50.7,50.71,80722.0,35.0726,35.1002,35.0173,35.0242,80722.0
2016-10-28 14:20:00,50.72,50.72,50.68,50.72,31391.0,35.0311,35.0311,35.0035,35.0311,31391.0
2016-10-28 14:25:00,50.71,50.73,50.62,50.65,40361.0,35.0242,35.038,34.962,34.9828,40361.0
2016-10-28 14:30:00,50.65,50.75,50.64,50.72,28146.0,34.9828,35.0518,34.9759,35.0311,28146.0
2016-10-28 14:35:00,50.71,50.74,50.66,50.68,23903.0,35.0242,35.0449,34.9897,35.0035,23903.0
2016-10-28 14:40:00,50.69,50.7,50.66,50.66,26177.0,35.0104,35.0173,34.9897,34.9897,26177.0
2016-10-28 14:45:00,50.66,50.74,50.66,50.74,18816.0,34.9897,35.0449,34.9897,35.0449,18816.0
2016-10-28 14:50:00,50.74,50.79,50.71,50.72,52552.0,35.0449,35.0795,35.0242,35.0311,52552.0
2016-10-28 14:55:00,50.72,50.83,50.71,50.79,112945.0,35.0311,35.1071,35.0242,35.0795,112945.0
2016-10-28 15:00:00,50.79,50.82,50.72,50.72,93446.0,35.0795,35.1002,35.0311,35.0311,93446.0
2016-10-28 15:05:00,50.73,50.73,50.69,50.7,47017.0,35.038,35.038,35.0104,35.0173,47017.0
2016-10-28 15:10:00,50.69,50.7,50.61,50.64,80961.0,35.0104,35.0173,34.9551,34.9759,80961.0
2016-10-28 15:15:00,50.63,50.65,50.57,50.59,78239.0,34.9689,34.9828,34.9275,34.9413,78239.0
2016-10-28 15:20:00,50.6,50.66,50.58,50.65,100549.0,34.9482,34.9897,34.9344,34.9828,100549.0
2016-10-28 15:25:00,50.65,50.71,50.64,50.69,105714.0,34.9828,35.0242,34.9759,35.0104,105714.0
2016-10-28 15:30:00,50.69,50.7,50.63,50.65,106636.0,35.0104,35.0173,34.9689,34.9828,106636.0
2016-10-28 15:35:00,50.64,50.66,50.58,50.59,94997.0,34.9759,34.9897,34.9344,34.9413,94997.0
2016-10-28 15:40:00,50.58,50.59,50.51,50.52,157157.0,34.9344,34.9413,34.8861,34.893,157157.0
2016-10-28 15:45:00,50.52,50.61,50.5,50.59,161164.0,34.893,34.9551,34.8792,34.9413,161164.0
2016-10-28 15:50:00,50.59,50.65,50.59,50.62,187646.0,34.9413,34.9828,34.9413,34.962,187646.0
2016-10-28 15:55:00,50.63,50.75,50.63,50.7,349209.0,34.9689,35.0518,34.9689,35.0173,349209.0
2016-10-31 09:30:00,50.85,50.99,50.77,50.81,112275.0,35.1209,35.2176,35.0656,35.0933,112275.0
2016-10-31 09:35:00,50.83,50.85,50.67,50.81,100028.0,35.1071,35.1209,34.9966,35.0933,100028.0
2016-10-31 09:40:00,50.8,50.97,50.8,50.97,91769.0,35.0864,35.2038,35.0864,35.2038,91769.0
2016-10-31 09:45:00,50.97,51.24,50.96,51.21,114289.0,35.2038,35.3903,35.1969,35.3695,114289.0
2016-10-31 09:50:00,51.21,51.27,51.17,51.21,76184.0,35.3695,35.411,35.3419,35.3695,76184.0
2016-10-31 09:55:00,51.23,51.31,51.2,51.27,64232.0,35.3834,35.4386,35.3626,35.411,64232.0
2016-10-31 10:00:00,51.27,51.36,51.22,51.33,63224.0,35.411,35.4731,35.3764,35.4524,63224.0
2016-10-31 10:05:00,51.33,51.46,51.26,51.42,62559.0,35.4524,35.5422,35.4041,35.5146,62559.0
2016-10-31 10:10:00,51.41,51.44,51.37,51.4,60296.0,35.5077,35.5284,35.4801,35.5008,60296.0
2016-10-31 10:15:00,51.41,51.44,51.36,51.43,33304.0,35.5077,35.5284,35.4731,35.5215,33304.0
2016-10-31 10:20:00,51.42,51.49,51.4,51.46,40958.0,35.5146,35.5629,35.5008,35.5422,40958.0
2016-10-31 10:25:00,51.47,51.48,51.37,51.4,41152.0,35.5491,35.556,35.4801,35.5008,41152.0
2016-10-31 10:30:00,51.41,51.46,51.41,51.43,30336.0,35.5077,35.5422,35.5077,35.5215,30336.0
2016-10-31 10:35:00,51.42,51.57,51.42,51.54,102335.0,35.5146,35.6182,35.5146,35.5975,102335.0
2016-10-31 10:40:00,51.54,51.61,51.53,51.59,38306.0,35.5975,35.6458,35.5906,35.632,38306.0
2016-10-31 10:45:00,51.59,51.65,51.55,51.65,31501.0,35.632,35.6734,35.6044,35.6734,31501.0
2016-10-31 10:50:00,51.65,51.81,51.61,51.81,82800.0,35.6734,35.7839,35.6458,35.7839,82800.0
2016-10-31 10:55:00,51.8,51.85,51.75,51.77,54680.0,35.777,35.8116,35.7425,35.7563,54680.0
2016-10-31 11:00:00,51.77,51.79,51.68,51.77,61283.0,35.7563,35.7701,35.6942,35.7563,61283.0
2016-10-31 11:05:00,51.77,51.83,51.75,51.81,49182.0,35.7563,35.7978,35.7425,35.7839,49182.0
2016-10-31 11:10:00,51.82,51.91,51.81,51.9,49060.0,35.7909,35.853,35.7839,35.8461,49060.0
2016-10-31 11:15:00,51.89,51.97,51.89,51.94,47830.0,35.8392,35.8945,35.8392,35.8737,47830.0
2016-10-31 11:20:00,51.94,51.94,51.88,51.91,49614.0,35.8737,35.8737,35.8323,35.853,49614.0
2016-10-31 11:25:00,51.9,51.91,51.8,51.84,42481.0,35.8461,35.853,35.777,35.8047,42481.0
2016-10-31 11:30:00,51.85,51.94,51.81,51.93,57172.0,35.8116,35.8737,35.7839,35.8668,57172.0
2016-10-31 11:35:00,51.94,51.96,51.92,51.93,43285.0,35.8737,35.8875,35.8599,35.8668,43285.0
2016-10-31 11:40:00,51.91,51.93,51.89,51.91,34365.0,35.853,35.8668,35.8392,35.853,34365.0
2016-10-31 11:45:00,51.91,51.95,51.89,51.93,30588.0,35.853,35.8806,35.8392,35.8668,30588.0
2016-10-31 11:50:00,51.94,51.94,51.85,51.88,33547.0,35.8737,35.8737,35.8116,35.8323,33547.0
2016-10-31 11:55:00,51.88,51.9,51.86,51.87,29154.0,35.8323,35.8461,35.8185,35.8254,29154.0
2016-10-31 12:00:00,51.86,51.87,51.76,51.86,56585.0,35.8185,35.8254,35.7494,35.8185,56585.0
2016-10-31 12:05:00,51.85,51.87,51.82,51.86,36617.0,35.8116,35.8254,35.7909,35.8185,36617.0
2016-10-31 12:10:00,51.85,51.86,51.77,51.81,52745.0,35.8116,35.8185,35.7563,35.7839,52745.0
2016-10-31 12:15:00,51.8,51.81,51.75,51.76,32768.0,35.777,35.7839,35.7425,35.7494,32768.0
2016-10-31 12:20:00,51.76,51.78,51.71,51.74,32154.0,35.7494,35.7632,35.7149,35.7356,32154.0
2016-10-31 12:25:00,51.75,51.77,51.7,51.76,34524.0,35.7425,35.7563,35.708,35.7494,34524.0
2016-10-31 12:30:00,51.76,51.88,51.76,51.88,27570.0,35.7494,35.8323,35.7494,35.8323,27570.0
2016-10-31 12:35:00,51.88,51.99,51.87,51.98,36179.0,35.8323,35.9083,35.8254,35.9014,36179.0
2016-10-31 12:40:00,51.97,52.0,51.94,52.0,36062.0,35.8945,35.9152,35.8737,35.9152,36062.0
2016-10-31 12:45:00,51.99,52.1,51.99,52.1,70915.0,35.9083,35.9842,35.9083,35.9842,70915.0
2016-10-31 12:50:00,52.1,52.2,52.09,52.13,41223.0,35.9842,36.0533,35.9773,36.005,41223.0
2016-10-31 12:55:00,52.14,52.17,52.1,52.16,35412.0,36.0119,36.0326,35.9842,36.0257,35412.0
2016-10-31 13:00:00,52.15,52.15,52.04,52.04,68172.0,36.0188,36.0188,35.9428,35.9428,68172.0
2016-10-31 13:05:00,52.03,52.07,51.99,52.05,46572.0,35.9359,35.9635,35.9083,35.9497,46572.0
2016-10-31 13:10:00,52.05,52.13,52.05,52.1,61717.0,35.9497,36.005,35.9497,35.9842,61717.0
2016-10-31 13:15:00,52.1,52.16,52.07,52.16,71953.0,35.9842,36.0257,35.9635,36.0257,71953.0
2016-10-31 13:20:00,52.15,52.23,52.14,52.19,86138.0,36.0188,36.074,36.0119,36.0464,86138.0
2016-10-31 13:25:00,52.19,52.19,52.1,52.1,40908.0,36.0464,36.0464,35.9842,35.9842,40908.0
2016-10-31 13:30:00,52.1,52.1,52.0,52.06,49861.0,35.9842,35.9842,35.9152,35.9566,49861.0
2016-10-31 13:35:00,52.06,52.11,52.04,52.04,27659.0,35.9566,35.9912,35.9428,35.9428,27659.0
2016-10-31 13:40:00,52.04,52.1,52.03,52.09,33972.0,35.9428,35.9842,35.9359,35.9773,33972.0
2016-10-31 13:45:00,52.09,52.21,52.09,52.18,33908.0,35.9773,36.0602,35.9773,36.0395,33908.0
2016-10-31 13:50:00,52.19,52.19,52.12,52.13,50073.0,36.0464,36.0464,35.9981,36.005,50073.0
2016-10-31 13:55:00,52.12,52.15,52.1,52.15,23355.0,35.9981,36.0188,35.9842,36.0188,23355.0
2016-10-31 14:00:00,52.14,52.15,52.08,52.1,48754.0,36.0119,36.0188,35.9704,35.9842,48754.0
2016-10-31 14:05:00,52.11,52.11,52.01,52.02,46313.0,35.9912,35.9912,35.9221,35.929,46313.0
2016-10-31 14:10:00,52.01,52.02,51.91,52.0,84573.0,35.9221,35.929,35.853,35.9152,84573.0
2016-10-31 14:15:00,51.99,52.0,51.85,51.88,49912.0,35.9083,35.9152,35.8116,35.8323,49912.0
2016-10-31 14:20:00,51.87,51.97,51.87,51.92,48034.0,35.8254,35.8945,35.8254,35.8599,48034.0
2016-10-31 14:25:00,51.93,51.98,51.91,51.91,33996.0,35.8668,35.9014,35.853,35.853,33996.0
2016-10-31 14:30:00,51.91,51.94,51.91,51.93,30156.0,35.853,35.8737,35.853,35.8668,30156.0
2016-10-31 14:35:00,51.93,51.93,51.85,51.9,56972.0,35.8668,35.8668,35.8116,35.8461,56972.0
2016-10-31 14:40:00,51.91,51.94,51.88,51.88,69843.0,35.853,35.8737,35.8323,35.8323,69843.0
2016-10-31 14:45:00,51.88,51.9,51.78,51.78,65116.0,35.8323,35.8461,35.7632,35.7632,65116.0
2016-10-31 14:50:00,51.78,51.79,51.74,51.76,49248.0,35.7632,35.7701,35.7356,35.7494,49248.0
2016-10-31 14:55:00,51.76,51.78,51.7,51.7,57418.0,35.7494,35.7632,35.708,35.708,57418.0
2016-10-31 15:00:00,51.7,51.71,51.64,51.7,81203.0,35.708,35.7149,35.6665,35.708,81203.0
2016-10-31 15:05:00,51.69,51.72,51.63,51.63,74725.0,35.7011,35.7218,35.6596,35.6596,74725.0
2016-10-31 15:10:00,51.63,51.65,51.58,51.6,90433.0,35.6596,35.6734,35.6251,35.6389,90433.0
2016-10-31 15:15:00,51.6,51.61,51.56,51.57,86659.0,35.6389,35.6458,35.6113,35.6182,86659.0
2016-10-31 15:20:00,51.57,51.72,51.56,51.7,77595.0,35.6182,35.7218,35.6113,35.708,77595.0
2016-10-31 15:25:00,51.71,51.77,51.69,51.75,81861.0,35.7149,35.7563,35.7011,35.7425,81861.0
2016-10-31 15:30:00,51.74,51.75,51.69,51.69,81916.0,35.7356,35.7425,35.7011,35.7011,81916.0
2016-10-31 15:35:00,51.69,51.75,51.67,51.73,91817.0,35.7011,35.7425,35.6873,35.7287,91817.0
2016-10-31 15:40:00,51.74,51.74,51.64,51.71,128501.0,35.7356,35.7356,35.6665,35.7149,128501.0
2016-10-31 15:45:00,51.71,51.71,51.65,51.67,112053.0,35.7149,35.7149,35.6734,35.6873,112053.0
2016-10-31 15:50:00,51.67,51.67,51.53,51.53,420598.0,35.6873,35.6873,35.5906,35.5906,420598.0
2016-10-31 15:55:00,51.53,51.58,51.51,51.58,549192.0,35.5906,35.6251,35.5767,35.6251,549192.0
2016-11-01 09:30:00,51.62,51.68,51.17,51.22,123768.0,35.6527,35.6942,35.3419,35.3764,123768.0
2016-11-01 09:35:00,51.23,51.34,51.16,51.34,40732.0,35.3834,35.4593,35.335,35.4593,40732.0
2016-11-01 09:40:00,51.35,51.4,51.21,51.28,69266.0,35.4662,35.5008,35.3695,35.4179,69266.0
2016-11-01 09:45:00,51.28,51.45,51.23,51.44,66106.0,35.4179,35.5353,35.3834,35.5284,66106.0
2016-11-01 09:50:00,51.44,51.52,51.36,51.38,61907.0,35.5284,35.5837,35.4731,35.487,61907.0
2016-11-01 09:55:00,51.37,51.37,51.17,51.17,72243.0,35.4801,35.4801,35.3419,35.3419,72243.0
2016-11-01 10:00:00,51.18,51.23,51.06,51.13,91444.0,35.3488,35.3834,35.2659,35.3143,91444.0
2016-11-01 10:05:00,51.14,51.15,51.02,51.05,84957.0,35.3212,35.3281,35.2383,35.259,84957.0
2016-11-01 10:10:00,51.05,51.13,51.02,51.03,65188.0,35.259,35.3143,35.2383,35.2452,65188.0
2016-11-01 10:15:00,51.03,51.05,51.0,51.01,61553.0,35.2452,35.259,35.2245,35.2314,61553.0
2016-11-01 10:20:00,51.01,51.01,50.89,50.91,93026.0,35.2314,35.2314,35.1485,35.1623,93026.0
2016-11-01 10:25:00,50.91,50.99,50.89,50.98,126028.0,35.1623,35.2176,35.1485,35.2107,126028.0
2016-11-01 10:30:00,50.98,51.06,50.97,51.04,50544.0,35.2107,35.2659,35.2038,35.2521,50544.0
2016-11-01 10:35:00,51.03,51.14,50.99,51.11,60319.0,35.2452,35.3212,35.2176,35.3005,60319.0
2016-11-01 10:40:00,51.11,51.23,51.11,51.22,57421.0,35.3005,35.3834,35.3005,35.3764,57421.0
2016-11-01 10:45:00,51.23,51.29,51.2,51.29,50256.0,35.3834,35.4248,35.3626,35.4248,50256.0
2016-11-01 10:50:00,51.29,51.33,51.27,51.28,68788.0,35.4248,35.4524,35.411,35.4179,68788.0
2016-11-01 10:55:00,51.28,51.3,51.14,51.15,85848.0,35.4179,35.4317,35.3212,35.3281,85848.0
2016-11-01 11:00:00,51.15,51.26,51.14,51.19,69790.0,35.3281,35.4041,35.3212,35.3557,69790.0
2016-11-01 11:05:00,51.19,51.2,51.15,51.16,50666.0,35.3557,35.3626,35.3281,35.335,50666.0
2016-11-01 11:10:00,51.15,51.16,51.09,51.1,62078.0,35.3281,35.335,35.2867,35.2936,62078.0
2016-11-01 11:15:00,51.1,51.1,50.93,50.97,65282.0,35.2936,35.2936,35.1762,35.2038,65282.0
2016-11-01 11:20:00,50.98,50.99,50.83,50.84,67983.0,35.2107,35.2176,35.1071,35.114,67983.0
2016-11-01 11:25:00,50.84,50.88,50.8,50.82,53262.0,35.114,35.1416,35.0864,35.1002,53262.0
2016-11-01 11:30:00,50.82,50.84,50.76,50.8,62235.0,35.1002,35.114,35.0587,35.0864,62235.0
2016-11-01 11:35:00,50.79,50.84,50.77,50.81,58922.0,35.0795,35.114,35.0656,35.0933,58922.0
2016-11-01 11:40:00,50.81,50.9,50.78,50.9,49587.0,35.0933,35.1554,35.0726,35.1554,49587.0
2016-11-01 11:45:00,50.89,50.94,50.88,50.9,33533.0,35.1485,35.1831,35.1416,35.1554,33533.0
2016-11-01 11:50:00,50.89,50.97,50.89,50.93,41364.0,35.1485,35.2038,35.1485,35.1762,41364.0
2016-11-01 11:55:00,50.92,50.94,50.88,50.91,39876.0,35.1692,35.1831,35.1416,35.1623,39876.0
2016-11-01 12:00:00,50.92,50.97,50.88,50.89,47621.0,35.1692,35.2038,35.1416,35.1485,47621.0
2016-11-01 12:05:00,50.89,50.9,50.79,50.82,42531.0,35.1485,35.1554,35.0795,35.1002,42531.0
2016-11-01 12:10:00,50.81,50.81,50.68,50.7,41895.0,35.0933,35.0933,35.0035,35.0173,41895.0
2016-11-01 12:15:00,50.71,50.72,50.66,50.71,55761.0,35.0242,35.0311,34.9897,35.0242,55761.0
2016-11-01 12:20:00,50.71,50.71,50.62,50.66,54192.0,35.0242,35.0242,34.962,34.9897,54192.0
2016-11-01 12:25:00,50.66,50.72,50.63,50.71,88990.0,34.9897,35.0311,34.9689,35.0242,88990.0
2016-11-01 12:30:00,50.72,50.83,50.71,50.82,70552.0,35.0311,35.1071,35.0242,35.1002,70552.0
2016-11-01 12:35:00,50.83,50.93,50.82,50.87,43798.0,35.1071,35.1762,35.1002,35.1347,43798.0
2016-11-01 12:40:00,50.87,50.89,50.83,50.83,31892.0,35.1347,35.1485,35.1071,35.1071,31892.0
2016-11-01 12:45:00,50.83,50.85,50.75,50.76,33752.0,35.1071,35.1209,35.0518,35.0587,33752.0
2016-11-01 12:50:00,50.75,50.78,50.73,50.77,24735.0,35.0518,35.0726,35.038,35.0656,24735.0
2016-11-01 12:55:00,50.77,50.84,50.75,50.84,30732.0,35.0656,35.114,35.0518,35.114,30732.0
2016-11-01 13:00:00,50.84,50.85,50.79,50.81,32486.0,35.114,35.1209,35.0795,35.0933,32486.0
2016-11-01 13:05:00,50.81,50.87,50.79,50.85,30371.0,35.0933,35.1347,35.0795,35.1209,30371.0
2016-11-01 13:10:00,50.85,50.88,50.78,50.87,36688.0,35.1209,35.1416,35.0726,35.1347,36688.0
2016-11-01 13:15:00,50.88,50.9,50.73,50.78,39161.0,35.1416,35.1554,35.038,35.0726,39161.0
2016-11-01 13:20:00,50.78,50.83,50.78,50.83,30986.0,35.0726,35.1071,35.0726,35.1071,30986.0
2016-11-01 13:25:00,50.82,50.89,50.79,50.88,36523.0,35.1002,35.1485,35.0795,35.1416,36523.0
2016-11-01 13:30:00,50.88,50.95,50.88,50.94,52762.0,35.1416,35.19,35.1416,35.1831,52762.0
2016-11-01 13:35:00,50.94,50.95,50.9,50.9,48360.0,35.1831,35.19,35.1554,35.1554,48360.0
2016-11-01 13:40:00,50.89,50.92,50.82,50.82,39224.0,35.1485,35.1692,35.1002,35.1002,39224.0
2016-11-01 13:45:00,50.82,50.92,50.81,50.89,79474.0,35.1002,35.1692,35.0933,35.1485,79474.0
2016-11-01 13:50:00,50.89,50.93,50.87,50.89,35471.0,35.1485,35.1762,35.1347,35.1485,35471.0
2016-11-01 13:55:00,50.89,50.91,50.81,50.85,41340.0,35.1485,35.1623,35.0933,35.1209,41340.0
2016-11-01 14:00:00,50.86,50.93,50.84,50.85,37806.0,35.1278,35.1762,35.114,35.1209,37806.0
2016-11-01 14:05:00,50.85,50.85,50.77,50.79,47788.0,35.1209,35.1209,35.0656,35.0795,47788.0
2016-11-01 14:10:00,50.79,50.88,50.79,50.82,37360.0,35.0795,35.1416,35.0795,35.1002,37360.0
2016-11-01 14:15:00,50.82,50.87,50.75,50.86,62465.0,35.1002,35.1347,35.0518,35.1278,62465.0
2016-11-01 14:20:00,50.85,50.94,50.8,50.93,53495.0,35.1209,35.1831,35.0864,35.1762,53495.0
2016-11-01 14:25:00,50.94,51.01,50.93,50.98,63667.0,35.1831,35.2314,35.1762,35.2107,63667.0
2016-11-01 14:30:00,50.98,50.99,50.87,50.89,75011.0,35.2107,35.2176,35.1347,35.1485,75011.0
2016-11-01 14:35:00,50.88,50.92,50.85,50.88,51772.0,35.1416,35.1692,35.1209,35.1416,51772.0
2016-11-01 14:40:00,50.87,50.9,50.82,50.9,39623.0,35.1347,35.1554,35.1002,35.1554,39623.0
2016-11-01 14:45:00,50.89,50.92,50.81,50.82,27377.0,35.1485,35.1692,35.0933,35.1002,27377.0
2016-11-01 14:50:00,50.83,50.87,50.81,50.84,40008.0,35.1071,35.1347,35.0933,35.114,40008.0
2016-11-01 14:55:00,50.84,50.86,50.79,50.83,44953.0,35.114,35.1278,35.0795,35.1071,44953.0
2016-11-01 15:00:00,50.82,50.87,50.78,50.83,43305.0,35.1002,35.1347,35.0726,35.1071,43305.0
2016-11-01 15:05:00,50.83,50.83,50.78,50.81,60077.0,35.1071,35.1071,35.0726,35.0933,60077.0
2016-11-01 15:10:00,50.81,50.81,50.67,50.68,82025.0,35.0933,35.0933,34.9966,35.0035,82025.0
2016-11-01 15:15:00,50.67,50.67,50.64,50.64,80930.0,34.9966,34.9966,34.9759,34.9759,80930.0
2016-11-01 15:20:00,50.65,50.65,50.55,50.57,81898.0,34.9828,34.9828,34.9137,34.9275,81898.0
2016-11-01 15:25:00,50.57,50.57,50.42,50.52,296279.0,34.9275,34.9275,34.8239,34.893,296279.0
2016-11-01 15:30:00,50.53,50.6,50.48,50.49,114167.0,34.8999,34.9482,34.8653,34.8723,114167.0
2016-11-01 15:35:00,50.5,50.5,50.34,50.4,211776.0,34.8792,34.8792,34.7687,34.8101,211776.0
2016-11-01 15:40:00,50.4,50.41,50.29,50.32,264784.0,34.8101,34.817,34.7341,34.7548,264784.0
2016-11-01 15:45:00,50.32,50.48,50.3,50.48,152874.0,34.7548,34.8653,34.741,34.8653,152874.0
2016-11-01 15:50:00,50.48,50.5,50.43,50.49,190192.0,34.8653,34.8792,34.8308,34.8723,190192.0
2016-11-01 15:55:00,50.49,50.49,50.44,50.48,241224.0,34.8723,34.8723,34.8377,34.8653,241224.0
2016-11-02 09:30:00,50.36,50.4,50.11,50.26,112518.0,34.7825,34.8101,34.6098,34.7134,112518.0
2016-11-02 09:35:00,50.26,50.29,50.15,50.16,58350.0,34.7134,34.7341,34.6374,34.6443,58350.0
2016-11-02 09:40:00,50.15,50.2,49.93,49.95,149313.0,34.6374,34.672,34.4855,34.4993,149313.0
2016-11-02 09:45:00,49.94,50.03,49.94,49.96,89369.0,34.4924,34.5545,34.4924,34.5062,89369.0
2016-11-02 09:50:00,49.97,49.99,49.85,49.88,90921.0,34.5131,34.5269,34.4302,34.4509,90921.0
2016-11-02 09:55:00,49.88,49.88,49.76,49.8,152513.0,34.4509,34.4509,34.3681,34.3957,152513.0
2016-11-02 10:00:00,49.79,49.82,49.56,49.57,125853.0,34.3888,34.4095,34.2299,34.2368,125853.0
2016-11-02 10:05:00,49.56,49.58,49.51,49.56,109099.0,34.2299,34.2437,34.1954,34.2299,109099.0
2016-11-02 10:10:00,49.57,49.71,49.56,49.71,160080.0,34.2368,34.3335,34.2299,34.3335,160080.0
2016-11-02 10:15:00,49.71,49.72,49.6,49.63,87540.0,34.3335,34.3404,34.2576,34.2783,87540.0
2016-11-02 10:20:00,49.62,49.67,49.56,49.6,90047.0,34.2714,34.3059,34.2299,34.2576,90047.0
2016-11-02 10:25:00,49.6,49.62,49.54,49.62,97813.0,34.2576,34.2714,34.2161,34.2714,97813.0
2016-11-02 10:30:00,49.61,49.65,49.53,49.63,121021.0,34.2645,34.2921,34.2092,34.2783,121021.0
2016-11-02 10:35:00,49.63,49.73,49.6,49.73,86305.0,34.2783,34.3473,34.2576,34.3473,86305.0
2016-11-02 10:40:00,49.73,49.76,49.68,49.76,41930.0,34.3473,34.3681,34.3128,34.3681,41930.0
2016-11-02 10:45:00,49.75,49.85,49.74,49.82,46131.0,34.3612,34.4302,34.3542,34.4095,46131.0
2016-11-02 10:50:00,49.82,49.82,49.79,49.79,48590.0,34.4095,34.4095,34.3888,34.3888,48590.0
2016-11-02 10:55:00,49.79,49.79,49.72,49.78,65265.0,34.3888,34.3888,34.3404,34.3819,65265.0
2016-11-02 11:00:00,49.79,49.84,49.77,49.82,87093.0,34.3888,34.4233,34.375,34.4095,87093.0
2016-11-02 11:05:00,49.82,49.83,49.77,49.82,65322.0,34.4095,34.4164,34.375,34.4095,65322.0
2016-11-02 11:10:00,49.82,49.9,49.81,49.87,97283.0,34.4095,34.4648,34.4026,34.444,97283.0
2016-11-02 11:15:00,49.86,49.87,49.8,49.83,50394.0,34.4371,34.444,34.3957,34.4164,50394.0
2016-11-02 11:20:00,49.83,49.84,49.75,49.77,48990.0,34.4164,34.4233,34.3612,34.375,48990.0
2016-11-02 11:25:00,49.77,49.82,49.76,49.79,40252.0,34.375,34.4095,34.3681,34.3888,40252.0
2016-11-02 11:30:00,49.79,49.86,49.78,49.81,43786.0,34.3888,34.4371,34.3819,34.4026,43786.0
2016-11-02 11:35:00,49.81,49.81,49.75,49.79,31770.0,34.4026,34.4026,34.3612,34.3888,31770.0
2016-11-02 11:40:00,49.8,49.91,49.8,49.91,61502.0,34.3957,34.4717,34.3957,34.4717,61502.0
2016-11-02 11:45:00,49.91,49.92,49.87,49.88,32216.0,34.4717,34.4786,34.444,34.4509,32216.0
2016-11-02 11:50:00,49.88,49.88,49.78,49.88,25392.0,34.4509,34.4509,34.3819,34.4509,25392.0
2016-11-02 11:55:00,49.88,49.94,49.87,49.93,31782.0,34.4509,34.4924,34.444,34.4855,31782.0
2016-11-02 12:00:00,49.92,49.93,49.88,49.9,30163.0,34.4786,34.4855,34.4509,34.4648,30163.0
2016-11-02 12:05:00,49.9,50.0,49.87,50.0,47465.0,34.4648,34.5338,34.444,34.5338,47465.0
2016-11-02 12:10:00,50.0,50.05,49.98,49.98,89906.0,34.5338,34.5684,34.52,34.52,89906.0
2016-11-02 12:15:00,49.98,50.06,49.98,50.03,69646.0,34.52,34.5753,34.52,34.5545,69646.0
2016-11-02 12:20:00,50.02,50.08,49.99,50.05,113947.0,34.5476,34.5891,34.5269,34.5684,113947.0
2016-11-02 12:25:00,50.05,50.05,49.98,49.98,69647.0,34.5684,34.5684,34.52,34.52,69647.0
2016-11-02 12:30:00,49.98,50.01,49.92,49.93,45272.0,34.52,34.5407,34.4786,34.4855,45272.0
2016-11-02 12:35:00,49.93,49.97,49.89,49.97,29911.0,34.4855,34.5131,34.4578,34.5131,29911.0
2016-11-02 12:40:00,49.98,50.03,49.97,50.01,53234.0,34.52,34.5545,34.5131,34.5407,53234.0
2016-11-02 12:45:00,50.0,50.04,49.99,50.03,67335.0,34.5338,34.5615,34.5269,34.5545,67335.0
2016-11-02 12:50:00,50.03,50.05,49.98,50.01,59013.0,34.5545,34.5684,34.52,34.5407,59013.0
2016-11-02 12:55:00,50.01,50.07,49.98,50.02,43946.0,34.5407,34.5822,34.52,34.5476,43946.0
2016-11-02 13:00:00,50.02,50.04,49.97,49.99,32602.0,34.5476,34.5615,34.5131,34.5269,32602.0
2016-11-02 13:05:00,49.99,50.02,49.98,49.99,42749.0,34.5269,34.5476,34.52,34.5269,42749.0
2016-11-02 13:10:00,50.0,50.0,49.91,49.94,67162.0,34.5338,34.5338,34.4717,34.4924,67162.0
2016-11-02 13:15:00,49.93,49.97,49.91,49.97,28068.0,34.4855,34.5131,34.4717,34.5131,28068.0
2016-11-02 13:20:00,49.98,49.98,49.94,49.96,33433.0,34.52,34.52,34.4924,34.5062,33433.0
2016-11-02 13:25:00,49.95,49.98,49.9,49.93,46674.0,34.4993,34.52,34.4648,34.4855,46674.0
2016-11-02 13:30:00,49.94,49.97,49.93,49.94,23380.0,34.4924,34.5131,34.4855,34.4924,23380.0
2016-11-02 13:35:00,49.94,50.0,49.93,50.0,34904.0,34.4924,34.5338,34.4855,34.5338,34904.0
2016-11-02 13:40:00,50.0,50.0,49.95,49.97,37858.0,34.5338,34.5338,34.4993,34.5131,37858.0
2016-11-02 13:45:00,49.96,49.97,49.9,49.91,34253.0,34.5062,34.5131,34.4648,34.4717,34253.0
2016-11-02 13:50:00,49.92,49.97,49.88,49.89,55666.0,34.4786,34.5131,34.4509,34.4578,55666.0
2016-11-02 13:55:00,49.89,49.98,49.86,49.98,26306.0,34.4578,34.52,34.4371,34.52,26306.0
2016-11-02 14:00:00,49.97,50.02,49.9,50.02,67942.0,34.5131,34.5476,34.4648,34.5476,67942.0
2016-11-02 14:05:00,50.02,50.17,50.0,50.14,123949.0,34.5476,34.6512,34.5338,34.6305,123949.0
2016-11-02 14:10:00,50.14,50.18,50.06,50.07,76680.0,34.6305,34.6581,34.5753,34.5822,76680.0
2016-11-02 14:15:00,50.06,50.21,50.05,50.11,76562.0,34.5753,34.6789,34.5684,34.6098,76562.0
2016-11-02 14:20:00,50.12,50.18,50.09,50.13,70719.0,34.6167,34.6581,34.596,34.6236,70719.0
2016-11-02 14:25:00,50.12,50.17,50.1,50.17,56129.0,34.6167,34.6512,34.6029,34.6512,56129.0
2016-11-02 14:30:00,50.16,50.2,50.15,50.18,35267.0,34.6443,34.672,34.6374,34.6581,35267.0
2016-11-02 14:35:00,50.17,50.23,50.13,50.15,46218.0,34.6512,34.6927,34.6236,34.6374,46218.0
2016-11-02 14:40:00,50.14,50.2,50.12,50.2,42140.0,34.6305,34.672,34.6167,34.672,42140.0
2016-11-02 14:45:00,50.19,50.21,50.15,50.16,36769.0,34.6651,34.6789,34.6374,34.6443,36769.0
2016-11-02 14:50:00,50.15,50.17,50.11,50.14,37932.0,34.6374,34.6512,34.6098,34.6305,37932.0
2016-11-02 14:55:00,50.13,50.21,50.1,50.13,26539.0,34.6236,34.6789,34.6029,34.6236,26539.0
2016-11-02 15:00:00,50.13,50.17,50.08,50.16,33243.0,34.6236,34.6512,34.5891,34.6443,33243.0
2016-11-02 15:05:00,50.16,50.22,50.13,50.22,41610.0,34.6443,34.6858,34.6236,34.6858,41610.0
2016-11-02 15:10:00,50.22,50.24,50.19,50.22,32801.0,34.6858,34.6996,34.6651,34.6858,32801.0
2016-11-02 15:15:00,50.23,50.23,50.17,50.19,33200.0,34.6927,34.6927,34.6512,34.6651,33200.0
2016-11-02 15:20:00,50.2,50.27,50.18,50.24,42880.0,34.672,34.7203,34.6581,34.6996,42880.0
2016-11-02 15:25:00,50.24,50.34,50.22,50.31,79653.0,34.6996,34.7687,34.6858,34.7479,79653.0
2016-11-02 15:30:00,50.31,50.35,50.29,50.31,59539.0,34.7479,34.7756,34.7341,34.7479,59539.0
2016-11-02 15:35:00,50.32,50.32,50.25,50.26,71184.0,34.7548,34.7548,34.7065,34.7134,71184.0
2016-11-02 15:40:00,50.27,50.29,50.24,50.27,72629.0,34.7203,34.7341,34.6996,34.7203,72629.0
2016-11-02 15:45:00,50.27,50.29,50.21,50.27,113492.0,34.7203,34.7341,34.6789,34.7203,113492.0
2016-11-02 15:50:00,50.27,50.29,50.23,50.23,93127.0,34.7203,34.7341,34.6927,34.6927,93127.0
2016-11-02 15:55:00,50.23,50.26,50.18,50.19,301459.0,34.6927,34.7134,34.6581,34.6651,301459.0
2016-11-03 09:30:00,50.23,50.25,50.08,50.13,116905.0,34.6927,34.7065,34.5891,34.6236,116905.0
2016-11-03 09:35:00,50.13,50.14,50.01,50.08,48974.0,34.6236,34.6305,34.5407,34.5891,48974.0
2016-11-03 09:40:00,50.09,50.23,50.09,50.2,51304.0,34.596,34.6927,34.596,34.672,51304.0
2016-11-03 09:45:00,50.21,50.23,50.16,50.17,41498.0,34.6789,34.6927,34.6443,34.6512,41498.0
2016-11-03 09:50:00,50.17,50.26,50.13,50.15,47911.0,34.6512,34.7134,34.6236,34.6374,47911.0
2016-11-03 09:55:00,50.16,50.18,50.1,50.17,41113.0,34.6443,34.6581,34.6029,34.6512,41113.0
2016-11-03 10:00:00,50.18,50.38,50.17,50.37,58900.0,34.6581,34.7963,34.6512,34.7894,58900.0
2016-11-03 10:05:00,50.36,50.42,50.32,50.4,78623.0,34.7825,34.8239,34.7548,34.8101,78623.0
2016-11-03 10:10:00,50.41,50.46,50.4,50.42,69098.0,34.817,34.8515,34.8101,34.8239,69098.0
2016-11-03 10:15:00,50.42,50.43,50.36,50.37,27471.0,34.8239,34.8308,34.7825,34.7894,27471.0
2016-11-03 10:20:00,50.37,50.37,50.3,50.33,71480.0,34.7894,34.7894,34.741,34.7617,71480.0
2016-11-03 10:25:00,50.32,50.37,50.31,50.34,35375.0,34.7548,34.7894,34.7479,34.7687,35375.0
2016-11-03 10:30:00,50.33,50.37,50.31,50.37,22630.0,34.7617,34.7894,34.7479,34.7894,22630.0
2016-11-03 10:35:00,50.37,50.4,50.31,50.32,33222.0,34.7894,34.8101,34.7479,34.7548,33222.0
2016-11-03 10:40:00,50.32,50.33,50.3,50.33,15361.0,34.7548,34.7617,34.741,34.7617,15361.0
2016-11-03 10:45:00,50.33,50.35,50.26,50.27,37779.0,34.7617,34.7756,34.7134,34.7203,37779.0
2016-11-03 10:50:00,50.27,50.3,50.19,50.2,35990.0,34.7203,34.741,34.6651,34.672,35990.0
2016-11-03 10:55:00,50.2,50.25,50.16,50.23,19477.0,34.672,34.7065,34.6443,34.6927,19477.0
2016-11-03 11:00:00,50.24,50.39,50.24,50.39,22259.0,34.6996,34.8032,34.6996,34.8032,22259.0
2016-11-03 11:05:00,50.39,50.43,50.32,50.33,29828.0,34.8032,34.8308,34.7548,34.7617,29828.0
2016-11-03 11:10:00,50.33,50.38,50.32,50.38,16734.0,34.7617,34.7963,34.7548,34.7963,16734.0
2016-11-03 11:15:00,50.38,50.48,50.38,50.48,34592.0,34.7963,34.8653,34.7963,34.8653,34592.0
2016-11-03 11:20:00,50.48,50.52,50.42,50.43,37083.0,34.8653,34.893,34.8239,34.8308,37083.0
2016-11-03 11:25:00,50.43,50.44,50.39,50.4,154298.0,34.8308,34.8377,34.8032,34.8101,154298.0
2016-11-03 11:30:00,50.4,50.4,50.34,50.39,41244.0,34.8101,34.8101,34.7687,34.8032,41244.0
2016-11-03 11:35:00,50.38,50.47,50.38,50.44,69032.0,34.7963,34.8584,34.7963,34.8377,69032.0
2016-11-03 11:40:00,50.44,50.45,50.39,50.41,44844.0,34.8377,34.8446,34.8032,34.817,44844.0
2016-11-03 11:45:00,50.41,50.48,50.4,50.41,61570.0,34.817,34.8653,34.8101,34.817,61570.0
2016-11-03 11:50:00,50.42,50.45,50.38,50.44,28848.0,34.8239,34.8446,34.7963,34.8377,28848.0
2016-11-03 11:55:00,50.44,50.45,50.41,50.44,50661.0,34.8377,34.8446,34.817,34.8377,50661.0
2016-11-03 12:00:00,50.44,50.5,50.42,50.48,70457.0,34.8377,34.8792,34.8239,34.8653,70457.0
2016-11-03 12:05:00,50.48,50.52,50.46,50.5,73797.0,34.8653,34.893,34.8515,34.8792,73797.0
2016-11-03 12:10:00,50.51,50.53,50.49,50.5,45335.0,34.8861,34.8999,34.8723,34.8792,45335.0
2016-11-03 12:15:00,50.49,50.51,50.46,50.48,25523.0,34.8723,34.8861,34.8515,34.8653,25523.0
2016-11-03 12:20:00,50.48,50.5,50.45,50.49,33546.0,34.8653,34.8792,34.8446,34.8723,33546.0
2016-11-03 12:25:00,50.5,50.53,50.47,50.5,20167.0,34.8792,34.8999,34.8584,34.8792,20167.0
2016-11-03 12:30:00,50.49,50.55,50.47,50.55,108523.0,34.8723,34.9137,34.8584,34.9137,108523.0
2016-11-03 12:35:00,50.55,50.63,50.53,50.58,63545.0,34.9137,34.9689,34.8999,34.9344,63545.0
2016-11-03 12:40:00,50.58,50.6,50.49,50.53,33549.0,34.9344,34.9482,34.8723,34.8999,33549.0
2016-11-03 12:45:00,50.52,50.53,50.47,50.53,21538.0,34.893,34.8999,34.8584,34.8999,21538.0
2016-11-03 12:50:00,50.53,50.6,50.53,50.57,25611.0,34.8999,34.9482,34.8999,34.9275,25611.0
2016-11-03 12:55:00,50.57,50.59,50.55,50.57,20439.0,34.9275,34.9413,34.9137,34.9275,20439.0
2016-11-03 13:00:00,50.56,50.59,50.54,50.59,19246.0,34.9206,34.9413,34.9068,34.9413,19246.0
2016-11-03 13:05:00,50.58,50.59,50.55,50.59,20898.0,34.9344,34.9413,34.9137,34.9413,20898.0
2016-11-03 13:10:00,50.59,50.62,50.53,50.54,27737.0,34.9413,34.962,34.8999,34.9068,27737.0
2016-11-03 13:15:00,50.53,50.57,50.51,50.53,26616.0,34.8999,34.9275,34.8861,34.8999,26616.0
2016-11-03 13:20:00,50.54,50.62,50.52,50.62,26905.0,34.9068,34.962,34.893,34.962,26905.0
2016-11-03 13:25:00,50.62,50.63,50.56,50.56,34385.0,34.962,34.9689,34.9206,34.9206,34385.0
2016-11-03 13:30:00,50.56,50.56,50.48,50.48,21204.0,34.9206,34.9206,34.8653,34.8653,21204.0
2016-11-03 13:35:00,50.47,50.48,50.42,50.43,16393.0,34.8584,34.8653,34.8239,34.8308,16393.0
2016-11-03 13:40:00,50.42,50.44,50.37,50.39,25989.0,34.8239,34.8377,34.7894,34.8032,25989.0
2016-11-03 13:45:00,50.4,50.41,50.34,50.38,33611.0,34.8101,34.817,34.7687,34.7963,33611.0
2016-11-03 13:50:00,50.38,50.45,50.38,50.45,23258.0,34.7963,34.8446,34.7963,34.8446,23258.0
2016-11-03 13:55:00,50.44,50.44,50.39,50.39,17311.0,34.8377,34.8377,34.8032,34.8032,17311.0
2016-11-03 14:00:00,50.4,50.42,50.38,50.38,15917.0,34.8101,34.8239,34.7963,34.7963,15917.0
2016-11-03 14:05:00,50.38,50.38,50.32,50.33,30272.0,34.7963,34.7963,34.7548,34.7617,30272.0
2016-11-03 14:10:00,50.34,50.41,50.33,50.4,24467.0,34.7687,34.817,34.7617,34.8101,24467.0
2016-11-03 14:15:00,50.41,50.44,50.41,50.43,26048.0,34.817,34.8377,34.817,34.8308,26048.0
2016-11-03 14:20:00,50.42,50.48,50.41,50.47,34861.0,34.8239,34.8653,34.817,34.8584,34861.0
2016-11-03 14:25:00,50.47,50.47,50.41,50.43,29173.0,34.8584,34.8584,34.817,34.8308,29173.0
2016-11-03 14:30:00,50.42,50.44,50.4,50.41,16447.0,34.8239,34.8377,34.8101,34.817,16447.0
2016-11-03 14:35:00,50.41,50.45,50.4,50.45,29752.0,34.817,34.8446,34.8101,34.8446,29752.0
2016-11-03 14:40:00,50.45,50.52,50.45,50.49,34325.0,34.8446,34.893,34.8446,34.8723,34325.0
2016-11-03 14:45:00,50.49,50.52,50.48,50.52,23279.0,34.8723,34.893,34.8653,34.893,23279.0
2016-11-03 14:50:00,50.53,50.54,50.49,50.51,24778.0,34.8999,34.9068,34.8723,34.8861,24778.0
2016-11-03 14:55:00,50.51,50.55,50.5,50.54,18018.0,34.8861,34.9137,34.8792,34.9068,18018.0
2016-11-03 15:00:00,50.53,50.55,50.5,50.5,21505.0,34.8999,34.9137,34.8792,34.8792,21505.0
2016-11-03 15:05:00,50.5,50.51,50.44,50.48,48980.0,34.8792,34.8861,34.8377,34.8653,48980.0
2016-11-03 15:10:00,50.49,50.51,50.46,50.46,31395.0,34.8723,34.8861,34.8515,34.8515,31395.0
2016-11-03 15:15:00,50.47,50.48,50.37,50.4,45816.0,34.8584,34.8653,34.7894,34.8101,45816.0
2016-11-03 15:20:00,50.39,50.43,50.39,50.41,27692.0,34.8032,34.8308,34.8032,34.817,27692.0
2016-11-03 15:25:00,50.41,50.42,50.39,50.39,35416.0,34.817,34.8239,34.8032,34.8032,35416.0
2016-11-03 15:30:00,50.4,50.4,50.3,50.3,36264.0,34.8101,34.8101,34.741,34.741,36264.0
2016-11-03 15:35:00,50.31,50.34,50.27,50.3,40125.0,34.7479,34.7687,34.7203,34.741,40125.0
2016-11-03 15:40:00,50.29,50.3,50.26,50.29,43102.0,34.7341,34.741,34.7134,34.7341,43102.0
2016-11-03 15:45:00,50.28,50.41,50.28,50.4,65352.0,34.7272,34.817,34.7272,34.8101,65352.0
2016-11-03 15:50:00,50.39,50.42,50.33,50.41,115273.0,34.8032,34.8239,34.7617,34.817,115273.0
2016-11-03 15:55:00,50.41,50.43,50.37,50.38,143434.0,34.817,34.8308,34.7894,34.7963,143434.0
2016-11-04 09:30:00,50.56,50.77,50.52,50.65,122110.0,34.9206,35.0656,34.893,34.9828,122110.0
2016-11-04 09:35:00,50.65,50.68,50.54,50.59,33419.0,34.9828,35.0035,34.9068,34.9413,33419.0
2016-11-04 09:40:00,50.59,50.64,50.54,50.58,69067.0,34.9413,34.9759,34.9068,34.9344,69067.0
2016-11-04 09:45:00,50.58,50.68,50.54,50.68,48478.0,34.9344,35.0035,34.9068,35.0035,48478.0
2016-11-04 09:50:00,50.68,50.71,50.66,50.68,39980.0,35.0035,35.0242,34.9897,35.0035,39980.0
2016-11-04 09:55:00,50.69,50.71,50.62,50.66,46915.0,35.0104,35.0242,34.962,34.9897,46915.0
2016-11-04 10:00:00,50.67,50.72,50.6,50.62,42266.0,34.9966,35.0311,34.9482,34.962,42266.0
2016-11-04 10:05:00,50.6,50.6,50.46,50.47,43642.0,34.9482,34.9482,34.8515,34.8584,43642.0
2016-11-04 10:10:00,50.47,50.49,50.41,50.43,52280.0,34.8584,34.8723,34.817,34.8308,52280.0
2016-11-04 10:15:00,50.43,50.49,50.4,50.45,66199.0,34.8308,34.8723,34.8101,34.8446,66199.0
2016-11-04 10:20:00,50.46,50.47,50.33,50.34,57469.0,34.8515,34.8584,34.7617,34.7687,57469.0
2016-11-04 10:25:00,50.35,50.38,50.31,50.32,48947.0,34.7756,34.7963,34.7479,34.7548,48947.0
2016-11-04 10:30:00,50.32,50.36,50.3,50.3,39615.0,34.7548,34.7825,34.741,34.741,39615.0
2016-11-04 10:35:00,50.31,50.32,50.19,50.2,42810.0,34.7479,34.7548,34.6651,34.672,42810.0
2016-11-04 10:40:00,50.2,50.2,50.13,50.13,63897.0,34.672,34.672,34.6236,34.6236,63897.0
2016-11-04 10:45:00,50.14,50.14,50.02,50.04,81159.0,34.6305,34.6305,34.5476,34.5615,81159.0
2016-11-04 10:50:00,50.04,50.1,50.0,50.1,52314.0,34.5615,34.6029,34.5338,34.6029,52314.0
2016-11-04 10:55:00,50.09,50.14,50.06,50.13,37265.0,34.596,34.6305,34.5753,34.6236,37265.0
2016-11-04 11:00:00,50.12,50.19,50.11,50.19,39183.0,34.6167,34.6651,34.6098,34.6651,39183.0
2016-11-04 11:05:00,50.18,50.19,50.11,50.13,40277.0,34.6581,34.6651,34.6098,34.6236,40277.0
2016-11-04 11:10:00,50.13,50.15,50.09,50.13,31053.0,34.6236,34.6374,34.596,34.6236,31053.0
2016-11-04 11:15:00,50.12,50.16,50.06,50.07,39494.0,34.6167,34.6443,34.5753,34.5822,39494.0
2016-11-04 11:20:00,50.07,50.11,50.02,50.11,36070.0,34.5822,34.6098,34.5476,34.6098,36070.0
2016-11-04 11:25:00,50.1,50.15,50.1,50.12,26557.0,34.6029,34.6374,34.6029,34.6167,26557.0
2016-11-04 11:30:00,50.12,50.17,50.1,50.14,76831.0,34.6167,34.6512,34.6029,34.6305,76831.0
2016-11-04 11:35:00,50.14,50.16,50.12,50.15,47697.0,34.6305,34.6443,34.6167,34.6374,47697.0
2016-11-04 11:40:00,50.14,50.19,50.11,50.18,37884.0,34.6305,34.6651,34.6098,34.6581,37884.0
2016-11-04 11:45:00,50.17,50.25,50.17,50.18,26415.0,34.6512,34.7065,34.6512,34.6581,26415.0
2016-11-04 11:50:00,50.17,50.22,50.17,50.18,25515.0,34.6512,34.6858,34.6512,34.6581,25515.0
2016-11-04 11:55:00,50.17,50.27,50.15,50.26,50748.0,34.6512,34.7203,34.6374,34.7134,50748.0
2016-11-04 12:00:00,50.25,50.29,50.23,50.29,44876.0,34.7065,34.7341,34.6927,34.7341,44876.0
2016-11-04 12:05:00,50.28,50.32,50.27,50.31,39418.0,34.7272,34.7548,34.7203,34.7479,39418.0
2016-11-04 12:10:00,50.32,50.41,50.31,50.41,34476.0,34.7548,34.817,34.7479,34.817,34476.0
2016-11-04 12:15:00,50.41,50.47,50.41,50.41,33242.0,34.817,34.8584,34.817,34.817,33242.0
2016-11-04 12:20:00,50.41,50.42,50.32,50.34,44825.0,34.817,34.8239,34.7548,34.7687,44825.0
2016-11-04 12:25:00,50.34,50.34,50.31,50.31,52375.0,34.7687,34.7687,34.7479,34.7479,52375.0
2016-11-04 12:30:00,50.31,50.35,50.28,50.3,204568.0,34.7479,34.7756,34.7272,34.741,204568.0
2016-11-04 12:35:00,50.3,50.33,50.3,50.3,289861.0,34.741,34.7617,34.741,34.741,289861.0
2016-11-04 12:40:00,50.3,50.33,50.29,50.3,97066.0,34.741,34.7617,34.7341,34.741,97066.0
2016-11-04 12:45:00,50.3,50.33,50.3,50.3,96618.0,34.741,34.7617,34.741,34.741,96618.0
2016-11-04 12:50:00,50.3,50.37,50.3,50.3,41345.0,34.741,34.7894,34.741,34.741,41345.0
2016-11-04 12:55:00,50.31,50.33,50.3,50.3,53704.0,34.7479,34.7617,34.741,34.741,53704.0
2016-11-04 13:00:00,50.3,50.33,50.3,50.31,41762.0,34.741,34.7617,34.741,34.7479,41762.0
2016-11-04 13:05:00,50.32,50.34,50.3,50.32,47785.0,34.7548,34.7687,34.741,34.7548,47785.0
2016-11-04 13:10:00,50.33,50.34,50.28,50.31,45599.0,34.7617,34.7687,34.7272,34.7479,45599.0
2016-11-04 13:15:00,50.31,50.34,50.28,50.34,30199.0,34.7479,34.7687,34.7272,34.7687,30199.0
2016-11-04 13:20:00,50.34,50.38,50.33,50.37,20221.0,34.7687,34.7963,34.7617,34.7894,20221.0
2016-11-04 13:25:00,50.37,50.38,50.32,50.33,20938.0,34.7894,34.7963,34.7548,34.7617,20938.0
2016-11-04 13:30:00,50.33,50.38,50.33,50.38,20366.0,34.7617,34.7963,34.7617,34.7963,20366.0
2016-11-04 13:35:00,50.39,50.43,50.38,50.42,35107.0,34.8032,34.8308,34.7963,34.8239,35107.0
2016-11-04 13:40:00,50.42,50.43,50.37,50.38,15783.0,34.8239,34.8308,34.7894,34.7963,15783.0
2016-11-04 13:45:00,50.38,50.39,50.33,50.39,26588.0,34.7963,34.8032,34.7617,34.8032,26588.0
2016-11-04 13:50:00,50.39,50.43,50.39,50.41,18404.0,34.8032,34.8308,34.8032,34.817,18404.0
2016-11-04 13:55:00,50.41,50.45,50.41,50.45,36774.0,34.817,34.8446,34.817,34.8446,36774.0
2016-11-04 14:00:00,50.46,50.49,50.44,50.48,35787.0,34.8515,34.8723,34.8377,34.8653,35787.0
2016-11-04 14:05:00,50.48,50.5,50.46,50.47,22084.0,34.8653,34.8792,34.8515,34.8584,22084.0
2016-11-04 14:10:00,50.46,50.51,50.46,50.49,21097.0,34.8515,34.8861,34.8515,34.8723,21097.0
2016-11-04 14:15:00,50.49,50.52,50.46,50.5,70325.0,34.8723,34.893,34.8515,34.8792,70325.0
2016-11-04 14:20:00,50.5,50.52,50.49,50.51,23451.0,34.8792,34.893,34.8723,34.8861,23451.0
2016-11-04 14:25:00,50.51,50.52,50.46,50.47,28881.0,34.8861,34.893,34.8515,34.8584,28881.0
2016-11-04 14:30:00,50.48,50.48,50.45,50.46,20816.0,34.8653,34.8653,34.8446,34.8515,20816.0
2016-11-04 14:35:00,50.46,50.48,50.44,50.48,54529.0,34.8515,34.8653,34.8377,34.8653,54529.0
2016-11-04 14:40:00,50.49,50.49,50.44,50.45,18516.0,34.8723,34.8723,34.8377,34.8446,18516.0
2016-11-04 14:45:00,50.45,50.47,50.39,50.4,26525.0,34.8446,34.8584,34.8032,34.8101,26525.0
2016-11-04 14:50:00,50.4,50.45,50.39,50.42,22522.0,34.8101,34.8446,34.8032,34.8239,22522.0
2016-11-04 14:55:00,50.42,50.43,50.39,50.41,20849.0,34.8239,34.8308,34.8032,34.817,20849.0
2016-11-04 15:00:00,50.4,50.4,50.35,50.36,31404.0,34.8101,34.8101,34.7756,34.7825,31404.0
2016-11-04 15:05:00,50.36,50.38,50.34,50.36,30943.0,34.7825,34.7963,34.7687,34.7825,30943.0
2016-11-04 15:10:00,50.35,50.39,50.33,50.37,47707.0,34.7756,34.8032,34.7617,34.7894,47707.0
2016-11-04 15:15:00,50.38,50.41,50.37,50.37,64475.0,34.7963,34.817,34.7894,34.7894,64475.0
2016-11-04 15:20:00,50.37,50.38,50.31,50.33,45714.0,34.7894,34.7963,34.7479,34.7617,45714.0
2016-11-04 15:25:00,50.32,50.36,50.32,50.35,61025.0,34.7548,34.7825,34.7548,34.7756,61025.0
2016-11-04 15:30:00,50.34,50.35,50.24,50.24,49223.0,34.7687,34.7756,34.6996,34.6996,49223.0
2016-11-04 15:35:00,50.24,50.26,50.17,50.2,67974.0,34.6996,34.7134,34.6512,34.672,67974.0
2016-11-04 15:40:00,50.2,50.21,50.13,50.14,54895.0,34.672,34.6789,34.6236,34.6305,54895.0
2016-11-04 15:45:00,50.14,50.15,50.09,50.13,68162.0,34.6305,34.6374,34.596,34.6236,68162.0
2016-11-04 15:50:00,50.13,50.14,50.07,50.11,103804.0,34.6236,34.6305,34.5822,34.6098,103804.0
2016-11-04 15:55:00,50.11,50.15,50.08,50.12,193712.0,34.6098,34.6374,34.5891,34.6167,193712.0
2016-11-07 09:30:00,50.26,50.4,50.04,50.07,104102.0,34.7134,34.8101,34.5615,34.5822,104102.0
2016-11-07 09:35:00,50.11,50.21,50.02,50.07,72235.0,34.6098,34.6789,34.5476,34.5822,72235.0
2016-11-07 09:40:00,50.06,50.07,49.97,49.97,86832.0,34.5753,34.5822,34.5131,34.5131,86832.0
2016-11-07 09:45:00,49.98,50.03,49.91,49.95,73349.0,34.52,34.5545,34.4717,34.4993,73349.0
2016-11-07 09:50:00,49.95,50.0,49.91,49.99,70321.0,34.4993,34.5338,34.4717,34.5269,70321.0
2016-11-07 09:55:00,49.99,50.01,49.96,49.97,35993.0,34.5269,34.5407,34.5062,34.5131,35993.0
2016-11-07 10:00:00,49.97,49.98,49.81,49.81,166741.0,34.5131,34.52,34.4026,34.4026,166741.0
2016-11-07 10:05:00,49.81,49.81,49.62,49.65,79414.0,34.4026,34.4026,34.2714,34.2921,79414.0
2016-11-07 10:10:00,49.64,49.7,49.62,49.66,39318.0,34.2852,34.3266,34.2714,34.299,39318.0
2016-11-07 10:15:00,49.66,49.68,49.52,49.52,366057.0,34.299,34.3128,34.2023,34.2023,366057.0
2016-11-07 10:20:00,49.53,49.56,49.51,49.53,109463.0,34.2092,34.2299,34.1954,34.2092,109463.0
2016-11-07 10:25:00,49.53,49.85,49.43,49.51,227036.0,34.2092,34.4302,34.1401,34.1954,227036.0
2016-11-07 10:30:00,49.51,49.7,49.5,49.69,144805.0,34.1954,34.3266,34.1885,34.3197,144805.0
2016-11-07 10:35:00,49.7,49.86,49.69,49.82,52004.0,34.3266,34.4371,34.3197,34.4095,52004.0
2016-11-07 10:40:00,49.82,49.89,49.81,49.87,100879.0,34.4095,34.4578,34.4026,34.444,100879.0
2016-11-07 10:45:00,49.88,49.88,49.81,49.83,55671.0,34.4509,34.4509,34.4026,34.4164,55671.0
2016-11-07 10:50:00,49.82,49.83,49.77,49.81,71992.0,34.4095,34.4164,34.375,34.4026,71992.0
2016-11-07 10:55:00,49.8,49.85,49.77,49.78,44828.0,34.3957,34.4302,34.375,34.3819,44828.0
2016-11-07 11:00:00,49.78,49.82,49.74,49.79,60521.0,34.3819,34.4095,34.3542,34.3888,60521.0
2016-11-07 11:05:00,49.79,49.88,49.78,49.87,70078.0,34.3888,34.4509,34.3819,34.444,70078.0
2016-11-07 11:10:00,49.87,49.87,49.8,49.81,115819.0,34.444,34.444,34.3957,34.4026,115819.0
2016-11-07 11:15:00,49.81,49.87,49.81,49.85,76559.0,34.4026,34.444,34.4026,34.4302,76559.0
2016-11-07 11:20:00,49.86,49.87,49.8,49.84,119092.0,34.4371,34.444,34.3957,34.4233,119092.0
2016-11-07 11:25:00,49.84,49.85,49.77,49.78,48212.0,34.4233,34.4302,34.375,34.3819,48212.0
2016-11-07 11:30:00,49.79,49.9,49.78,49.9,103257.0,34.3888,34.4648,34.3819,34.4648,103257.0
2016-11-07 11:35:00,49.9,49.96,49.88,49.96,59046.0,34.4648,34.5062,34.4509,34.5062,59046.0
2016-11-07 11:40:00,49.95,50.04,49.9,50.02,34224.0,34.4993,34.5615,34.4648,34.5476,34224.0
2016-11-07 11:45:00,50.02,50.05,49.97,50.01,43194.0,34.5476,34.5684,34.5131,34.5407,43194.0
2016-11-07 11:50:00,50.0,50.02,49.93,50.01,51276.0,34.5338,34.5476,34.4855,34.5407,51276.0
2016-11-07 11:55:00,50.01,50.05,49.99,50.03,38458.0,34.5407,34.5684,34.5269,34.5545,38458.0
2016-11-07 12:00:00,50.04,50.11,50.04,50.08,40917.0,34.5615,34.6098,34.5615,34.5891,40917.0
2016-11-07 12:05:00,50.09,50.13,50.07,50.1,74965.0,34.596,34.6236,34.5822,34.6029,74965.0
2016-11-07 12:10:00,50.1,50.22,50.09,50.19,116231.0,34.6029,34.6858,34.596,34.6651,116231.0
2016-11-07 12:15:00,50.19,50.23,50.18,50.23,44138.0,34.6651,34.6927,34.6581,34.6927,44138.0
2016-11-07 12:20:00,50.23,50.25,50.17,50.2,41815.0,34.6927,34.7065,34.6512,34.672,41815.0
2016-11-07 12:25:00,50.2,50.23,50.19,50.21,41028.0,34.672,34.6927,34.6651,34.6789,41028.0
2016-11-07 12:30:00,50.21,50.22,50.17,50.18,33549.0,34.6789,34.6858,34.6512,34.6581,33549.0
2016-11-07 12:35:00,50.17,50.18,50.11,50.16,27386.0,34.6512,34.6581,34.6098,34.6443,27386.0
2016-11-07 12:40:00,50.16,50.18,50.14,50.18,28696.0,34.6443,34.6581,34.6305,34.6581,28696.0
2016-11-07 12:45:00,50.17,50.17,50.13,50.13,15402.0,34.6512,34.6512,34.6236,34.6236,15402.0
2016-11-07 12:50:00,50.13,50.16,50.12,50.15,21377.0,34.6236,34.6443,34.6167,34.6374,21377.0
2016-11-07 12:55:00,50.15,50.17,50.12,50.14,36020.0,34.6374,34.6512,34.6167,34.6305,36020.0
2016-11-07 13:00:00,50.14,50.19,50.14,50.19,26859.0,34.6305,34.6651,34.6305,34.6651,26859.0
2016-11-07 13:05:00,50.2,50.23,50.18,50.22,22062.0,34.672,34.6927,34.6581,34.6858,22062.0
2016-11-07 13:10:00,50.23,50.24,50.21,50.23,26522.0,34.6927,34.6996,34.6789,34.6927,26522.0
2016-11-07 13:15:00,50.23,50.25,50.2,50.24,21526.0,34.6927,34.7065,34.672,34.6996,21526.0
2016-11-07 13:20:00,50.24,50.27,50.23,50.27,36304.0,34.6996,34.7203,34.6927,34.7203,36304.0
2016-11-07 13:25:00,50.27,50.29,50.22,50.26,37566.0,34.7203,34.7341,34.6858,34.7134,37566.0
2016-11-07 13:30:00,50.26,50.28,50.23,50.26,27907.0,34.7134,34.7272,34.6927,34.7134,27907.0
2016-11-07 13:35:00,50.26,50.29,50.25,50.26,20487.0,34.7134,34.7341,34.7065,34.7134,20487.0
2016-11-07 13:40:00,50.26,50.34,50.26,50.32,58025.0,34.7134,34.7687,34.7134,34.7548,58025.0
2016-11-07 13:45:00,50.32,50.35,50.29,50.34,37078.0,34.7548,34.7756,34.7341,34.7687,37078.0
2016-11-07 13:50:00,50.34,50.38,50.33,50.38,45522.0,34.7687,34.7963,34.7617,34.7963,45522.0
2016-11-07 13:55:00,50.38,50.4,50.32,50.35,32195.0,34.7963,34.8101,34.7548,34.7756,32195.0
2016-11-07 14:00:00,50.35,50.36,50.3,50.34,45797.0,34.7756,34.7825,34.741,34.7687,45797.0
2016-11-07 14:05:00,50.34,50.36,50.3,50.3,69860.0,34.7687,34.7825,34.741,34.741,69860.0
2016-11-07 14:10:00,50.3,50.37,50.3,50.32,31229.0,34.741,34.7894,34.741,34.7548,31229.0
2016-11-07 14:15:00,50.33,50.36,50.31,50.35,149186.0,34.7617,34.7825,34.7479,34.7756,149186.0
2016-11-07 14:20:00,50.35,50.36,50.34,50.34,89193.0,34.7756,34.7825,34.7687,34.7687,89193.0
2016-11-07 14:25:00,50.34,50.36,50.3,50.34,67369.0,34.7687,34.7825,34.741,34.7687,67369.0
2016-11-07 14:30:00,50.34,50.35,50.28,50.32,32253.0,34.7687,34.7756,34.7272,34.7548,32253.0
2016-11-07 14:35:00,50.32,50.34,50.31,50.34,33420.0,34.7548,34.7687,34.7479,34.7687,33420.0
2016-11-07 14:40:00,50.34,50.35,50.3,50.34,34011.0,34.7687,34.7756,34.741,34.7687,34011.0
2016-11-07 14:45:00,50.34,50.37,50.33,50.36,37977.0,34.7687,34.7894,34.7617,34.7825,37977.0
2016-11-07 14:50:00,50.36,50.43,50.36,50.41,48126.0,34.7825,34.8308,34.7825,34.817,48126.0
2016-11-07 14:55:00,50.42,50.42,50.31,50.32,44000.0,34.8239,34.8239,34.7479,34.7548,44000.0
2016-11-07 15:00:00,50.31,50.34,50.29,50.34,53272.0,34.7479,34.7687,34.7341,34.7687,53272.0
2016-11-07 15:05:00,50.34,50.38,50.33,50.37,51366.0,34.7687,34.7963,34.7617,34.7894,51366.0
2016-11-07 15:10:00,50.38,50.41,50.37,50.41,37474.0,34.7963,34.817,34.7894,34.817,37474.0
2016-11-07 15:15:00,50.41,50.43,50.37,50.4,61835.0,34.817,34.8308,34.7894,34.8101,61835.0
2016-11-07 15:20:00,50.4,50.46,50.39,50.45,62048.0,34.8101,34.8515,34.8032,34.8446,62048.0
2016-11-07 15:25:00,50.45,50.46,50.4,50.41,55454.0,34.8446,34.8515,34.8101,34.817,55454.0
2016-11-07 15:30:00,50.41,50.43,50.4,50.43,94043.0,34.817,34.8308,34.8101,34.8308,94043.0
2016-11-07 15:35:00,50.43,50.49,50.42,50.48,110731.0,34.8308,34.8723,34.8239,34.8653,110731.0
2016-11-07 15:40:00,50.46,50.49,50.44,50.47,75987.0,34.8515,34.8723,34.8377,34.8584,75987.0
2016-11-07 15:45:00,50.48,50.56,50.47,50.55,111215.0,34.8653,34.9206,34.8584,34.9137,111215.0
2016-11-07 15:50:00,50.55,50.58,50.52,50.56,119875.0,34.9137,34.9344,34.893,34.9206,119875.0
2016-11-07 15:55:00,50.56,50.63,50.54,50.63,301548.0,34.9206,34.9689,34.9068,34.9689,301548.0
2016-11-08 09:30:00,50.75,50.87,50.66,50.77,79583.0,35.0518,35.1347,34.9897,35.0656,79583.0
2016-11-08 09:35:00,50.75,50.97,50.75,50.87,53949.0,35.0518,35.2038,35.0518,35.1347,53949.0
2016-11-08 09:40:00,50.87,50.97,50.87,50.94,52684.0,35.1347,35.2038,35.1347,35.1831,52684.0
2016-11-08 09:45:00,50.94,50.99,50.91,50.98,47851.0,35.1831,35.2176,35.1623,35.2107,47851.0
2016-11-08 09:50:00,50.97,51.04,50.97,51.03,75802.0,35.2038,35.2521,35.2038,35.2452,75802.0
2016-11-08 09:55:00,51.02,51.02,50.91,50.94,46334.0,35.2383,35.2383,35.1623,35.1831,46334.0
2016-11-08 10:00:00,50.94,50.95,50.87,50.89,50927.0,35.1831,35.19,35.1347,35.1485,50927.0
2016-11-08 10:05:00,50.89,50.94,50.84,50.86,35404.0,35.1485,35.1831,35.114,35.1278,35404.0
2016-11-08 10:10:00,50.85,50.87,50.81,50.86,61065.0,35.1209,35.1347,35.0933,35.1278,61065.0
2016-11-08 10:15:00,50.86,50.92,50.84,50.89,32503.0,35.1278,35.1692,35.114,35.1485,32503.0
2016-11-08 10:20:00,50.89,50.91,50.82,50.84,23038.0,35.1485,35.1623,35.1002,35.114,23038.0
2016-11-08 10:25:00,50.84,50.84,50.78,50.83,26402.0,35.114,35.114,35.0726,35.1071,26402.0
2016-11-08 10:30:00,50.83,50.84,50.7,50.71,34286.0,35.1071,35.114,35.0173,35.0242,34286.0
2016-11-08 10:35:00,50.7,50.75,50.67,50.67,36268.0,35.0173,35.0518,34.9966,34.9966,36268.0
2016-11-08 10:40:00,50.67,50.68,50.59,50.63,26147.0,34.9966,35.0035,34.9413,34.9689,26147.0
2016-11-08 10:45:00,50.63,50.68,50.54,50.68,48415.0,34.9689,35.0035,34.9068,35.0035,48415.0
2016-11-08 10:50:00,50.68,50.83,50.68,50.8,26543.0,35.0035,35.1071,35.0035,35.0864,26543.0
2016-11-08 10:55:00,50.81,50.82,50.69,50.7,47416.0,35.0933,35.1002,35.0104,35.0173,47416.0
2016-11-08 11:00:00,50.7,50.73,50.63,50.71,66758.0,35.0173,35.038,34.9689,35.0242,66758.0
2016-11-08 11:05:00,50.72,50.88,50.72,50.87,59877.0,35.0311,35.1416,35.0311,35.1347,59877.0
2016-11-08 11:10:00,50.87,50.92,50.82,50.83,55734.0,35.1347,35.1692,35.1002,35.1071,55734.0
2016-11-08 11:15:00,50.83,50.84,50.78,50.79,42798.0,35.1071,35.114,35.0726,35.0795,42798.0
2016-11-08 11:20:00,50.79,50.82,50.75,50.77,40447.0,35.0795,35.1002,35.0518,35.0656,40447.0
2016-11-08 11:25:00,50.76,50.79,50.76,50.77,34416.0,35.0587,35.0795,35.0587,35.0656,34416.0
2016-11-08 11:30:00,50.77,50.9,50.76,50.89,45914.0,35.0656,35.1554,35.0587,35.1485,45914.0
2016-11-08 11:35:00,50.9,50.9,50.8,50.84,41458.0,35.1554,35.1554,35.0864,35.114,41458.0
2016-11-08 11:40:00,50.84,50.84,50.75,50.76,33733.0,35.114,35.114,35.0518,35.0587,33733.0
2016-11-08 11:45:00,50.76,50.79,50.74,50.77,196454.0,35.0587,35.0795,35.0449,35.0656,196454.0
2016-11-08 11:50:00,50.77,50.8,50.74,50.76,19096.0,35.0656,35.0864,35.0449,35.0587,19096.0
2016-11-08 11:55:00,50.75,50.81,50.73,50.8,32410.0,35.0518,35.0933,35.038,35.0864,32410.0
2016-11-08 12:00:00,50.8,50.81,50.72,50.74,26427.0,35.0864,35.0933,35.0311,35.0449,26427.0
2016-11-08 12:05:00,50.74,50.86,50.73,50.86,34953.0,35.0449,35.1278,35.038,35.1278,34953.0
2016-11-08 12:10:00,50.86,50.89,50.79,50.8,42057.0,35.1278,35.1485,35.0795,35.0864,42057.0
2016-11-08 12:15:00,50.8,50.82,50.76,50.76,38570.0,35.0864,35.1002,35.0587,35.0587,38570.0
2016-11-08 12:20:00,50.76,50.81,50.74,50.79,43906.0,35.0587,35.0933,35.0449,35.0795,43906.0
2016-11-08 12:25:00,50.79,50.81,50.77,50.78,20006.0,35.0795,35.0933,35.0656,35.0726,20006.0
2016-11-08 12:30:00,50.78,50.79,50.69,50.71,56210.0,35.0726,35.0795,35.0104,35.0242,56210.0
2016-11-08 12:35:00,50.72,50.78,50.71,50.74,29308.0,35.0311,35.0726,35.0242,35.0449,29308.0
2016-11-08 12:40:00,50.73,50.77,50.72,50.76,49959.0,35.038,35.0656,35.0311,35.0587,49959.0
2016-11-08 12:45:00,50.76,50.83,50.76,50.76,28655.0,35.0587,35.1071,35.0587,35.0587,28655.0
2016-11-08 12:50:00,50.77,50.78,50.71,50.72,24619.0,35.0656,35.0726,35.0242,35.0311,24619.0
2016-11-08 12:55:00,50.72,50.75,50.7,50.72,25054.0,35.0311,35.0518,35.0173,35.0311,25054.0
2016-11-08 13:00:00,50.71,50.73,50.58,50.58,40609.0,35.0242,35.038,34.9344,34.9344,40609.0
2016-11-08 13:05:00,50.58,50.59,50.53,50.55,66011.0,34.9344,34.9413,34.8999,34.9137,66011.0
2016-11-08 13:10:00,50.55,50.69,50.54,50.67,60809.0,34.9137,35.0104,34.9068,34.9966,60809.0
2016-11-08 13:15:00,50.66,50.7,50.65,50.69,61281.0,34.9897,35.0173,34.9828,35.0104,61281.0
2016-11-08 13:20:00,50.69,50.77,50.69,50.73,41578.0,35.0104,35.0656,35.0104,35.038,41578.0
2016-11-08 13:25:00,50.73,50.75,50.69,50.7,32530.0,35.038,35.0518,35.0104,35.0173,32530.0
2016-11-08 13:30:00,50.7,50.72,50.66,50.72,45085.0,35.0173,35.0311,34.9897,35.0311,45085.0
2016-11-08 13:35:00,50.71,50.74,50.67,50.69,35436.0,35.0242,35.0449,34.9966,35.0104,35436.0
2016-11-08 13:40:00,50.68,50.76,50.67,50.72,63239.0,35.0035,35.0587,34.9966,35.0311,63239.0
2016-11-08 13:45:00,50.71,50.72,50.66,50.68,30354.0,35.0242,35.0311,34.9897,35.0035,30354.0
2016-11-08 13:50:00,50.66,50.69,50.66,50.68,19309.0,34.9897,35.0104,34.9897,35.0035,19309.0
2016-11-08 13:55:00,50.68,50.74,50.67,50.74,40734.0,35.0035,35.0449,34.9966,35.0449,40734.0
2016-11-08 14:00:00,50.73,50.76,50.71,50.73,47934.0,35.038,35.0587,35.0242,35.038,47934.0
2016-11-08 14:05:00,50.74,50.79,50.73,50.75,56496.0,35.0449,35.0795,35.038,35.0518,56496.0
2016-11-08 14:10:00,50.74,50.74,50.68,50.7,130291.0,35.0449,35.0449,35.0035,35.0173,130291.0
2016-11-08 14:15:00,50.7,50.8,50.69,50.79,37083.0,35.0173,35.0864,35.0104,35.0795,37083.0
2016-11-08 14:20:00,50.79,50.8,50.77,50.78,40329.0,35.0795,35.0864,35.0656,35.0726,40329.0
2016-11-08 14:25:00,50.77,50.78,50.72,50.75,31188.0,35.0656,35.0726,35.0311,35.0518,31188.0
2016-11-08 14:30:00,50.76,50.8,50.75,50.79,24997.0,35.0587,35.0864,35.0518,35.0795,24997.0
2016-11-08 14:35:00,50.79,50.81,50.72,50.8,31708.0,35.0795,35.0933,35.0311,35.0864,31708.0
2016-11-08 14:40:00,50.81,50.82,50.75,50.75,34343.0,35.0933,35.1002,35.0518,35.0518,34343.0
2016-11-08 14:45:00,50.75,50.82,50.73,50.82,28339.0,35.0518,35.1002,35.038,35.1002,28339.0
2016-11-08 14:50:00,50.81,50.87,50.81,50.84,27235.0,35.0933,35.1347,35.0933,35.114,27235.0
2016-11-08 14:55:00,50.84,50.91,50.81,50.88,45577.0,35.114,35.1623,35.0933,35.1416,45577.0
2016-11-08 15:00:00,50.88,50.89,50.84,50.89,40223.0,35.1416,35.1485,35.114,35.1485,40223.0
2016-11-08 15:05:00,50.89,50.97,50.89,50.95,86660.0,35.1485,35.2038,35.1485,35.19,86660.0
2016-11-08 15:10:00,50.94,50.97,50.87,50.87,68636.0,35.1831,35.2038,35.1347,35.1347,68636.0
2016-11-08 15:15:00,50.88,50.91,50.85,50.91,62047.0,35.1416,35.1623,35.1209,35.1623,62047.0
2016-11-08 15:20:00,50.9,50.95,50.89,50.94,43543.0,35.1554,35.19,35.1485,35.1831,43543.0
2016-11-08 15:25:00,50.94,50.96,50.92,50.93,35616.0,35.1831,35.1969,35.1692,35.1762,35616.0
2016-11-08 15:30:00,50.93,50.93,50.81,50.83,189984.0,35.1762,35.1762,35.0933,35.1071,189984.0
2016-11-08 15:35:00,50.84,50.84,50.8,50.84,106520.0,35.114,35.114,35.0864,35.114,106520.0
2016-11-08 15:40:00,50.84,50.84,50.75,50.76,145858.0,35.114,35.114,35.0518,35.0587,145858.0
2016-11-08 15:45:00,50.76,50.87,50.75,50.8,165146.0,35.0587,35.1347,35.0518,35.0864,165146.0
2016-11-08 15:50:00,50.8,50.81,50.6,50.61,354790.0,35.0864,35.0933,34.9482,34.9551,354790.0
2016-11-08 15:55:00,50.62,50.77,50.6,50.77,723642.0,34.962,35.0656,34.9482,35.0656,723642.0
2016-11-09 09:30:00,49.71,49.88,49.14,49.55,362371.0,34.3335,34.4509,33.9398,34.223,362371.0
2016-11-09 09:35:00,49.51,49.57,49.27,49.37,223726.0,34.1954,34.2368,34.0296,34.0987,223726.0
2016-11-09 09:40:00,49.39,49.48,49.31,49.45,282934.0,34.1125,34.1747,34.0573,34.154,282934.0
2016-11-09 09:45:00,49.45,49.46,49.28,49.36,297108.0,34.154,34.1609,34.0365,34.0918,297108.0
2016-11-09 09:50:00,49.35,49.42,49.23,49.3,294795.0,34.0849,34.1332,34.002,34.0504,294795.0
2016-11-09 09:55:00,49.3,49.41,49.28,49.36,434965.0,34.0504,34.1263,34.0365,34.0918,434965.0
2016-11-09 10:00:00,49.36,49.46,49.31,49.46,273936.0,34.0918,34.1609,34.0573,34.1609,273936.0
2016-11-09 10:05:00,49.46,49.57,49.45,49.5,373593.0,34.1609,34.2368,34.154,34.1885,373593.0
2016-11-09 10:10:00,49.5,49.52,49.41,49.48,207391.0,34.1885,34.2023,34.1263,34.1747,207391.0
2016-11-09 10:15:00,49.48,49.52,49.42,49.44,274318.0,34.1747,34.2023,34.1332,34.147,274318.0
2016-11-09 10:20:00,49.43,49.52,49.41,49.48,321348.0,34.1401,34.2023,34.1263,34.1747,321348.0
2016-11-09 10:25:00,49.48,49.53,49.45,49.5,286194.0,34.1747,34.2092,34.154,34.1885,286194.0
2016-11-09 10:30:00,49.49,49.55,49.45,49.52,195255.0,34.1816,34.223,34.154,34.2023,195255.0
2016-11-09 10:35:00,49.52,49.58,49.47,49.47,166313.0,34.2023,34.2437,34.1678,34.1678,166313.0
2016-11-09 10:40:00,49.47,49.48,49.41,49.43,134479.0,34.1678,34.1747,34.1263,34.1401,134479.0
2016-11-09 10:45:00,49.43,49.47,49.4,49.42,88520.0,34.1401,34.1678,34.1194,34.1332,88520.0
2016-11-09 10:50:00,49.41,49.45,49.41,49.43,63803.0,34.1263,34.154,34.1263,34.1401,63803.0
2016-11-09 10:55:00,49.42,49.48,49.4,49.43,143937.0,34.1332,34.1747,34.1194,34.1401,143937.0
2016-11-09 11:00:00,49.44,49.5,49.4,49.47,157180.0,34.147,34.1885,34.1194,34.1678,157180.0
2016-11-09 11:05:00,49.47,49.54,49.45,49.49,111983.0,34.1678,34.2161,34.154,34.1816,111983.0
2016-11-09 11:10:00,49.5,49.57,49.5,49.55,97845.0,34.1885,34.2368,34.1885,34.223,97845.0
2016-11-09 11:15:00,49.55,49.66,49.51,49.51,145598.0,34.223,34.299,34.1954,34.1954,145598.0
2016-11-09 11:20:00,49.52,49.59,49.46,49.53,230112.0,34.2023,34.2506,34.1609,34.2092,230112.0
2016-11-09 11:25:00,49.52,49.55,49.5,49.53,237303.0,34.2023,34.223,34.1885,34.2092,237303.0
2016-11-09 11:30:00,49.53,49.56,49.47,49.49,243166.0,34.2092,34.2299,34.1678,34.1816,243166.0
2016-11-09 11:35:00,49.48,49.55,49.47,49.54,148568.0,34.1747,34.223,34.1678,34.2161,148568.0
2016-11-09 11:40:00,49.54,49.55,49.45,49.47,140972.0,34.2161,34.223,34.154,34.1678,140972.0
2016-11-09 11:45:00,49.47,49.57,49.46,49.57,287352.0,34.1678,34.2368,34.1609,34.2368,287352.0
2016-11-09 11:50:00,49.56,49.62,49.54,49.56,60084.0,34.2299,34.2714,34.2161,34.2299,60084.0
2016-11-09 11:55:00,49.55,49.63,49.5,49.63,109266.0,34.223,34.2783,34.1885,34.2783,109266.0
2016-11-09 12:00:00,49.64,49.65,49.53,49.53,72304.0,34.2852,34.2921,34.2092,34.2092,72304.0
2016-11-09 12:05:00,49.54,49.55,49.46,49.47,56057.0,34.2161,34.223,34.1609,34.1678,56057.0
2016-11-09 12:10:00,49.46,49.48,49.3,49.31,133114.0,34.1609,34.1747,34.0504,34.0573,133114.0
2016-11-09 12:15:00,49.31,49.37,49.26,49.27,50625.0,34.0573,34.0987,34.0227,34.0296,50625.0
2016-11-09 12:20:00,49.28,49.28,49.19,49.24,109547.0,34.0365,34.0365,33.9744,34.0089,109547.0
2016-11-09 12:25:00,49.23,49.31,49.22,49.31,42260.0,34.002,34.0573,33.9951,34.0573,42260.0
2016-11-09 12:30:00,49.31,49.42,49.3,49.41,70757.0,34.0573,34.1332,34.0504,34.1263,70757.0
2016-11-09 12:35:00,49.41,49.51,49.4,49.49,103884.0,34.1263,34.1954,34.1194,34.1816,103884.0
2016-11-09 12:40:00,49.49,49.51,49.4,49.45,133845.0,34.1816,34.1954,34.1194,34.154,133845.0
2016-11-09 12:45:00,49.44,49.49,49.36,49.39,45284.0,34.147,34.1816,34.0918,34.1125,45284.0
2016-11-09 12:50:00,49.39,49.42,49.33,49.4,52591.0,34.1125,34.1332,34.0711,34.1194,52591.0
2016-11-09 12:55:00,49.4,49.51,49.38,49.5,66769.0,34.1194,34.1954,34.1056,34.1885,66769.0
2016-11-09 13:00:00,49.5,49.57,49.49,49.52,98841.0,34.1885,34.2368,34.1816,34.2023,98841.0
2016-11-09 13:05:00,49.52,49.56,49.42,49.43,67571.0,34.2023,34.2299,34.1332,34.1401,67571.0
2016-11-09 13:10:00,49.43,49.43,49.34,49.36,68835.0,34.1401,34.1401,34.078,34.0918,68835.0
2016-11-09 13:15:00,49.36,49.4,49.25,49.25,101670.0,34.0918,34.1194,34.0158,34.0158,101670.0
2016-11-09 13:20:00,49.26,49.26,49.07,49.08,190614.0,34.0227,34.0227,33.8915,33.8984,190614.0
2016-11-09 13:25:00,49.08,49.09,49.03,49.05,115457.0,33.8984,33.9053,33.8639,33.8777,115457.0
2016-11-09 13:30:00,49.05,49.22,49.05,49.2,148468.0,33.8777,33.9951,33.8777,33.9813,148468.0
2016-11-09 13:35:00,49.19,49.25,49.15,49.19,73636.0,33.9744,34.0158,33.9467,33.9744,73636.0
2016-11-09 13:40:00,49.19,49.22,49.16,49.2,51742.0,33.9744,33.9951,33.9537,33.9813,51742.0
2016-11-09 13:45:00,49.2,49.23,49.15,49.21,79848.0,33.9813,34.002,33.9467,33.9882,79848.0
2016-11-09 13:50:00,49.21,49.28,49.18,49.22,97328.0,33.9882,34.0365,33.9675,33.9951,97328.0
2016-11-09 13:55:00,49.22,49.22,49.04,49.09,146884.0,33.9951,33.9951,33.8708,33.9053,146884.0
2016-11-09 14:00:00,49.09,49.15,49.04,49.04,71329.0,33.9053,33.9467,33.8708,33.8708,71329.0
2016-11-09 14:05:00,49.05,49.09,49.02,49.04,57036.0,33.8777,33.9053,33.857,33.8708,57036.0
2016-11-09 14:10:00,49.04,49.07,48.94,48.99,218140.0,33.8708,33.8915,33.8017,33.8362,218140.0
2016-11-09 14:15:00,48.99,49.01,48.93,48.96,90739.0,33.8362,33.8501,33.7948,33.8155,90739.0
2016-11-09 14:20:00,48.96,49.0,48.93,48.96,51657.0,33.8155,33.8431,33.7948,33.8155,51657.0
2016-11-09 14:25:00,48.95,49.0,48.92,48.98,44647.0,33.8086,33.8431,33.7879,33.8293,44647.0
2016-11-09 14:30:00,48.98,49.03,48.97,48.97,49754.0,33.8293,33.8639,33.8224,33.8224,49754.0
2016-11-09 14:35:00,48.97,49.1,48.95,49.08,64142.0,33.8224,33.9122,33.8086,33.8984,64142.0
2016-11-09 14:40:00,49.09,49.16,49.03,49.14,77224.0,33.9053,33.9537,33.8639,33.9398,77224.0
2016-11-09 14:45:00,49.14,49.2,49.08,49.12,83619.0,33.9398,33.9813,33.8984,33.926,83619.0
2016-11-09 14:50:00,49.13,49.15,49.1,49.12,81906.0,33.9329,33.9467,33.9122,33.926,81906.0
2016-11-09 14:55:00,49.11,49.11,49.05,49.07,65988.0,33.9191,33.9191,33.8777,33.8915,65988.0
2016-11-09 15:00:00,49.07,49.18,49.07,49.18,82856.0,33.8915,33.9675,33.8915,33.9675,82856.0
2016-11-09 15:05:00,49.18,49.24,49.16,49.24,51298.0,33.9675,34.0089,33.9537,34.0089,51298.0
2016-11-09 15:10:00,49.24,49.24,49.15,49.15,56128.0,34.0089,34.0089,33.9467,33.9467,56128.0
2016-11-09 15:15:00,49.15,49.19,49.13,49.17,59067.0,33.9467,33.9744,33.9329,33.9606,59067.0
2016-11-09 15:20:00,49.17,49.19,49.15,49.15,53603.0,33.9606,33.9744,33.9467,33.9467,53603.0
2016-11-09 15:25:00,49.15,49.24,49.15,49.24,85628.0,33.9467,34.0089,33.9467,34.0089,85628.0
2016-11-09 15:30:00,49.24,49.26,49.18,49.2,181184.0,34.0089,34.0227,33.9675,33.9813,181184.0
2016-11-09 15:35:00,49.21,49.24,49.15,49.16,104228.0,33.9882,34.0089,33.9467,33.9537,104228.0
2016-11-09 15:40:00,49.17,49.19,49.11,49.18,127696.0,33.9606,33.9744,33.9191,33.9675,127696.0
2016-11-09 15:45:00,49.17,49.2,49.12,49.2,306441.0,33.9606,33.9813,33.926,33.9813,306441.0
2016-11-09 15:50:00,49.19,49.2,49.15,49.16,349585.0,33.9744,33.9813,33.9467,33.9537,349585.0
2016-11-09 15:55:00,49.16,49.22,49.12,49.21,1093398.0,33.9537,33.9951,33.926,33.9882,1093398.0
2016-11-10 09:30:00,49.02,49.02,47.81,47.96,644600.0,33.857,33.857,33.0212,33.1248,644600.0
2016-11-10 09:35:00,47.97,48.11,47.82,48.09,260053.0,33.1318,33.2284,33.0281,33.2146,260053.0
2016-11-10 09:40:00,48.08,48.12,47.85,47.92,206486.0,33.2077,33.2354,33.0489,33.0972,206486.0
2016-11-10 09:45:00,47.93,47.93,47.61,47.64,297360.0,33.1041,33.1041,32.8831,32.9038,297360.0
2016-11-10 09:50:00,47.64,47.74,47.55,47.67,210531.0,32.9038,32.9729,32.8417,32.9245,210531.0
2016-11-10 09:55:00,47.66,47.75,47.62,47.66,146717.0,32.9176,32.9798,32.89,32.9176,146717.0
2016-11-10 10:00:00,47.66,47.68,47.56,47.57,212220.0,32.9176,32.9315,32.8486,32.8555,212220.0
2016-11-10 10:05:00,47.56,47.58,47.29,47.5,624873.0,32.8486,32.8624,32.6621,32.8071,624873.0
2016-11-10 10:10:00,47.5,47.51,47.32,47.36,266959.0,32.8071,32.814,32.6828,32.7104,266959.0
2016-11-10 10:15:00,47.36,47.36,47.14,47.16,235058.0,32.7104,32.7104,32.5585,32.5723,235058.0
2016-11-10 10:20:00,47.16,47.27,47.08,47.19,219340.0,32.5723,32.6483,32.517,32.593,219340.0
2016-11-10 10:25:00,47.16,47.42,47.16,47.4,203411.0,32.5723,32.7519,32.5723,32.7381,203411.0
2016-11-10 10:30:00,47.42,47.42,47.22,47.3,159956.0,32.7519,32.7519,32.6137,32.669,159956.0
2016-11-10 10:35:00,47.31,47.69,47.29,47.66,190505.0,32.6759,32.9384,32.6621,32.9176,190505.0
2016-11-10 10:40:00,47.66,47.67,47.43,47.49,178385.0,32.9176,32.9245,32.7588,32.8002,178385.0
2016-11-10 10:45:00,47.49,47.63,47.48,47.62,128954.0,32.8002,32.8969,32.7933,32.89,128954.0
2016-11-10 10:50:00,47.61,47.63,47.44,47.53,131558.0,32.8831,32.8969,32.7657,32.8279,131558.0
2016-11-10 10:55:00,47.53,47.6,47.46,47.59,118190.0,32.8279,32.8762,32.7795,32.8693,118190.0
2016-11-10 11:00:00,47.59,47.61,47.48,47.53,109158.0,32.8693,32.8831,32.7933,32.8279,109158.0
2016-11-10 11:05:00,47.52,47.55,47.42,47.42,96695.0,32.8209,32.8417,32.7519,32.7519,96695.0
2016-11-10 11:10:00,47.43,47.59,47.43,47.55,102098.0,32.7588,32.8693,32.7588,32.8417,102098.0
2016-11-10 11:15:00,47.55,47.69,47.54,47.62,115814.0,32.8417,32.9384,32.8348,32.89,115814.0
2016-11-10 11:20:00,47.64,47.8,47.6,47.78,82125.0,32.9038,33.0143,32.8762,33.0005,82125.0
2016-11-10 11:25:00,47.77,47.93,47.76,47.89,88957.0,32.9936,33.1041,32.9867,33.0765,88957.0
2016-11-10 11:30:00,47.9,48.07,47.86,48.0,172286.0,33.0834,33.2008,33.0558,33.1525,172286.0
2016-11-10 11:35:00,47.99,48.12,47.94,48.09,100869.0,33.1456,33.2354,33.111,33.2146,100869.0
2016-11-10 11:40:00,48.09,48.21,48.08,48.18,71453.0,33.2146,33.2975,33.2077,33.2768,71453.0
2016-11-10 11:45:00,48.17,48.21,48.1,48.17,94598.0,33.2699,33.2975,33.2215,33.2699,94598.0
2016-11-10 11:50:00,48.17,48.22,48.1,48.11,97687.0,33.2699,33.3044,33.2215,33.2284,97687.0
2016-11-10 11:55:00,48.11,48.14,48.04,48.12,110487.0,33.2284,33.2492,33.1801,33.2354,110487.0
2016-11-10 12:00:00,48.11,48.15,48.05,48.13,104676.0,33.2284,33.2561,33.187,33.2423,104676.0
2016-11-10 12:05:00,48.13,48.16,48.09,48.15,93409.0,33.2423,33.263,33.2146,33.2561,93409.0
2016-11-10 12:10:00,48.15,48.26,48.11,48.2,102944.0,33.2561,33.332,33.2284,33.2906,102944.0
2016-11-10 12:15:00,48.2,48.28,48.2,48.21,53980.0,33.2906,33.3459,33.2906,33.2975,53980.0
2016-11-10 12:20:00,48.2,48.21,48.13,48.14,81212.0,33.2906,33.2975,33.2423,33.2492,81212.0
2016-11-10 12:25:00,48.14,48.26,48.13,48.25,114586.0,33.2492,33.332,33.2423,33.3251,114586.0
2016-11-10 12:30:00,48.26,48.27,48.2,48.23,47820.0,33.332,33.339,33.2906,33.3113,47820.0
2016-11-10 12:35:00,48.24,48.35,48.23,48.33,97752.0,33.3182,33.3942,33.3113,33.3804,97752.0
2016-11-10 12:40:00,48.33,48.37,48.17,48.24,119676.0,33.3804,33.408,33.2699,33.3182,119676.0
2016-11-10 12:45:00,48.24,48.29,48.16,48.2,311455.0,33.3182,33.3528,33.263,33.2906,311455.0
2016-11-10 12:50:00,48.2,48.36,48.2,48.3,59448.0,33.2906,33.4011,33.2906,33.3597,59448.0
2016-11-10 12:55:00,48.29,48.44,48.28,48.35,72215.0,33.3528,33.4564,33.3459,33.3942,72215.0
2016-11-10 13:00:00,48.36,48.38,48.27,48.34,62866.0,33.4011,33.4149,33.339,33.3873,62866.0
2016-11-10 13:05:00,48.33,48.43,48.32,48.39,80128.0,33.3804,33.4495,33.3735,33.4218,80128.0
2016-11-10 13:10:00,48.39,48.45,48.34,48.42,76045.0,33.4218,33.4633,33.3873,33.4426,76045.0
2016-11-10 13:15:00,48.43,48.58,48.42,48.56,90248.0,33.4495,33.5531,33.4426,33.5392,90248.0
2016-11-10 13:20:00,48.57,48.63,48.52,48.59,74202.0,33.5462,33.5876,33.5116,33.56,74202.0
2016-11-10 13:25:00,48.59,48.61,48.5,48.54,60462.0,33.56,33.5738,33.4978,33.5254,60462.0
2016-11-10 13:30:00,48.54,48.54,48.36,48.47,77147.0,33.5254,33.5254,33.4011,33.4771,77147.0
2016-11-10 13:35:00,48.47,48.49,48.3,48.3,88677.0,33.4771,33.4909,33.3597,33.3597,88677.0
2016-11-10 13:40:00,48.31,48.33,48.22,48.24,59222.0,33.3666,33.3804,33.3044,33.3182,59222.0
2016-11-10 13:45:00,48.25,48.29,48.2,48.29,46873.0,33.3251,33.3528,33.2906,33.3528,46873.0
2016-11-10 13:50:00,48.29,48.39,48.26,48.38,35637.0,33.3528,33.4218,33.332,33.4149,35637.0
2016-11-10 13:55:00,48.38,48.44,48.37,48.4,50483.0,33.4149,33.4564,33.408,33.4287,50483.0
2016-11-10 14:00:00,48.4,48.42,48.29,48.29,59436.0,33.4287,33.4426,33.3528,33.3528,59436.0
2016-11-10 14:05:00,48.29,48.4,48.24,48.39,55154.0,33.3528,33.4287,33.3182,33.4218,55154.0
2016-11-10 14:10:00,48.38,48.4,48.29,48.29,116500.0,33.4149,33.4287,33.3528,33.3528,116500.0
2016-11-10 14:15:00,48.29,48.29,48.23,48.23,92518.0,33.3528,33.3528,33.3113,33.3113,92518.0
2016-11-10 14:20:00,48.24,48.24,48.14,48.16,63070.0,33.3182,33.3182,33.2492,33.263,63070.0
2016-11-10 14:25:00,48.15,48.15,47.98,48.0,62202.0,33.2561,33.2561,33.1387,33.1525,62202.0
2016-11-10 14:30:00,48.0,48.0,47.89,47.93,105402.0,33.1525,33.1525,33.0765,33.1041,105402.0
2016-11-10 14:35:00,47.94,47.99,47.85,47.85,101456.0,33.111,33.1456,33.0489,33.0489,101456.0
2016-11-10 14:40:00,47.85,47.88,47.77,47.87,81009.0,33.0489,33.0696,32.9936,33.0627,81009.0
2016-11-10 14:45:00,47.87,47.9,47.82,47.89,51601.0,33.0627,33.0834,33.0281,33.0765,51601.0
2016-11-10 14:50:00,47.89,47.94,47.82,47.84,59607.0,33.0765,33.111,33.0281,33.042,59607.0
2016-11-10 14:55:00,47.85,47.87,47.81,47.83,104874.0,33.0489,33.0627,33.0212,33.0351,104874.0
2016-11-10 15:00:00,47.83,47.87,47.81,47.83,91309.0,33.0351,33.0627,33.0212,33.0351,91309.0
2016-11-10 15:05:00,47.82,47.87,47.81,47.85,126087.0,33.0281,33.0627,33.0212,33.0489,126087.0
2016-11-10 15:10:00,47.86,47.9,47.83,47.88,87654.0,33.0558,33.0834,33.0351,33.0696,87654.0
2016-11-10 15:15:00,47.88,47.94,47.85,47.91,55947.0,33.0696,33.111,33.0489,33.0903,55947.0
2016-11-10 15:20:00,47.92,47.92,47.83,47.85,68045.0,33.0972,33.0972,33.0351,33.0489,68045.0
2016-11-10 15:25:00,47.85,47.87,47.8,47.84,84706.0,33.0489,33.0627,33.0143,33.042,84706.0
2016-11-10 15:30:00,47.84,47.89,47.8,47.82,137065.0,33.042,33.0765,33.0143,33.0281,137065.0
2016-11-10 15:35:00,47.82,47.88,47.81,47.86,186699.0,33.0281,33.0696,33.0212,33.0558,186699.0
2016-11-10 15:40:00,47.86,47.86,47.75,47.75,116095.0,33.0558,33.0558,32.9798,32.9798,116095.0
2016-11-10 15:45:00,47.75,47.9,47.74,47.89,173156.0,32.9798,33.0834,32.9729,33.0765,173156.0
2016-11-10 15:50:00,47.9,47.91,47.81,47.86,243660.0,33.0834,33.0903,33.0212,33.0558,243660.0
2016-11-10 15:55:00,47.86,47.96,47.86,47.9,272218.0,33.0558,33.1248,33.0558,33.0834,272218.0
2016-11-11 09:30:00,47.95,48.1,47.9,48.06,222254.0,33.1179,33.2215,33.0834,33.1939,222254.0
2016-11-11 09:35:00,48.06,48.18,47.77,47.77,105641.0,33.1939,33.2768,32.9936,32.9936,105641.0
2016-11-11 09:40:00,47.78,48.0,47.77,47.87,101196.0,33.0005,33.1525,32.9936,33.0627,101196.0
2016-11-11 09:45:00,47.86,48.02,47.79,47.96,116516.0,33.0558,33.1663,33.0074,33.1248,116516.0
2016-11-11 09:50:00,47.96,48.03,47.88,47.91,80009.0,33.1248,33.1732,33.0696,33.0903,80009.0
2016-11-11 09:55:00,47.91,48.01,47.89,47.93,122562.0,33.0903,33.1594,33.0765,33.1041,122562.0
2016-11-11 10:00:00,47.93,47.99,47.87,47.89,93863.0,33.1041,33.1456,33.0627,33.0765,93863.0
2016-11-11 10:05:00,47.89,47.89,47.71,47.75,122451.0,33.0765,33.0765,32.9522,32.9798,122451.0
2016-11-11 10:10:00,47.76,47.81,47.7,47.76,88911.0,32.9867,33.0212,32.9453,32.9867,88911.0
2016-11-11 10:15:00,47.77,47.87,47.73,47.84,140279.0,32.9936,33.0627,32.966,33.042,140279.0
2016-11-11 10:20:00,47.85,47.88,47.79,47.86,76891.0,33.0489,33.0696,33.0074,33.0558,76891.0
2016-11-11 10:25:00,47.86,47.97,47.86,47.97,49657.0,33.0558,33.1318,33.0558,33.1318,49657.0
2016-11-11 10:30:00,47.98,48.08,47.93,48.08,135946.0,33.1387,33.2077,33.1041,33.2077,135946.0
2016-11-11 10:35:00,48.08,48.11,47.92,47.99,117607.0,33.2077,33.2284,33.0972,33.1456,117607.0
2016-11-11 10:40:00,48.0,48.05,47.97,48.03,85353.0,33.1525,33.187,33.1318,33.1732,85353.0
2016-11-11 10:45:00,48.04,48.04,47.87,47.89,70558.0,33.1801,33.1801,33.0627,33.0765,70558.0
2016-11-11 10:50:00,47.89,47.96,47.84,47.85,94685.0,33.0765,33.1248,33.042,33.0489,94685.0
2016-11-11 10:55:00,47.86,47.89,47.82,47.88,117175.0,33.0558,33.0765,33.0281,33.0696,117175.0
2016-11-11 11:00:00,47.87,47.97,47.87,47.94,79748.0,33.0627,33.1318,33.0627,33.111,79748.0
2016-11-11 11:05:00,47.92,47.98,47.88,47.92,69918.0,33.0972,33.1387,33.0696,33.0972,69918.0
2016-11-11 11:10:00,47.91,47.97,47.88,47.96,68553.0,33.0903,33.1318,33.0696,33.1248,68553.0
2016-11-11 11:15:00,47.97,48.0,47.93,47.97,57561.0,33.1318,33.1525,33.1041,33.1318,57561.0
2016-11-11 11:20:00,47.96,48.0,47.93,47.93,53520.0,33.1248,33.1525,33.1041,33.1041,53520.0
2016-11-11 11:25:00,47.92,47.96,47.91,47.96,46672.0,33.0972,33.1248,33.0903,33.1248,46672.0
2016-11-11 11:30:00,47.95,47.97,47.9,47.95,72613.0,33.1179,33.1318,33.0834,33.1179,72613.0
2016-11-11 11:35:00,47.96,48.05,47.94,48.05,68351.0,33.1248,33.187,33.111,33.187,68351.0
2016-11-11 11:40:00,48.05,48.06,48.01,48.02,112775.0,33.187,33.1939,33.1594,33.1663,112775.0
2016-11-11 11:45:00,48.03,48.04,47.99,48.02,51279.0,33.1732,33.1801,33.1456,33.1663,51279.0
2016-11-11 11:50:00,48.01,48.09,48.01,48.05,115742.0,33.1594,33.2146,33.1594,33.187,115742.0
2016-11-11 11:55:00,48.06,48.17,48.04,48.17,59749.0,33.1939,33.2699,33.1801,33.2699,59749.0
2016-11-11 12:00:00,48.16,48.16,48.06,48.07,62701.0,33.263,33.263,33.1939,33.2008,62701.0
2016-11-11 12:05:00,48.08,48.14,48.07,48.09,43438.0,33.2077,33.2492,33.2008,33.2146,43438.0
2016-11-11 12:10:00,48.08,48.12,48.06,48.08,45221.0,33.2077,33.2354,33.1939,33.2077,45221.0
2016-11-11 12:15:00,48.08,48.12,48.07,48.1,38939.0,33.2077,33.2354,33.2008,33.2215,38939.0
2016-11-11 12:20:00,48.12,48.14,48.09,48.14,32504.0,33.2354,33.2492,33.2146,33.2492,32504.0
2016-11-11 12:25:00,48.14,48.23,48.13,48.2,46396.0,33.2492,33.3113,33.2423,33.2906,46396.0
2016-11-11 12:30:00,48.19,48.19,48.1,48.11,47724.0,33.2837,33.2837,33.2215,33.2284,47724.0
2016-11-11 12:35:00,48.09,48.1,48.02,48.02,40818.0,33.2146,33.2215,33.1663,33.1663,40818.0
2016-11-11 12:40:00,48.02,48.03,47.97,48.01,70573.0,33.1663,33.1732,33.1318,33.1594,70573.0
2016-11-11 12:45:00,48.01,48.03,47.99,47.99,26963.0,33.1594,33.1732,33.1456,33.1456,26963.0
2016-11-11 12:50:00,48.0,48.01,47.95,47.98,46088.0,33.1525,33.1594,33.1179,33.1387,46088.0
2016-11-11 12:55:00,47.98,48.01,47.97,47.99,37862.0,33.1387,33.1594,33.1318,33.1456,37862.0
2016-11-11 13:00:00,47.99,48.0,47.95,47.95,28061.0,33.1456,33.1525,33.1179,33.1179,28061.0
2016-11-11 13:05:00,47.95,47.97,47.92,47.96,24415.0,33.1179,33.1318,33.0972,33.1248,24415.0
2016-11-11 13:10:00,47.95,47.95,47.85,47.86,60853.0,33.1179,33.1179,33.0489,33.0558,60853.0
2016-11-11 13:15:00,47.86,47.89,47.84,47.84,37572.0,33.0558,33.0765,33.042,33.042,37572.0
2016-11-11 13:20:00,47.85,47.86,47.82,47.86,48206.0,33.0489,33.0558,33.0281,33.0558,48206.0
2016-11-11 13:25:00,47.86,47.87,47.81,47.85,26062.0,33.0558,33.0627,33.0212,33.0489,26062.0
2016-11-11 13:30:00,47.86,47.88,47.8,47.81,31127.0,33.0558,33.0696,33.0143,33.0212,31127.0
2016-11-11 13:35:00,47.81,47.85,47.8,47.8,38314.0,33.0212,33.0489,33.0143,33.0143,38314.0
2016-11-11 13:40:00,47.81,47.86,47.8,47.81,73984.0,33.0212,33.0558,33.0143,33.0212,73984.0
2016-11-11 13:45:00,47.82,47.89,47.82,47.85,54875.0,33.0281,33.0765,33.0281,33.0489,54875.0
2016-11-11 13:50:00,47.86,47.9,47.82,47.83,41662.0,33.0558,33.0834,33.0281,33.0351,41662.0
2016-11-11 13:55:00,47.83,47.88,47.8,47.82,70084.0,33.0351,33.0696,33.0143,33.0281,70084.0
2016-11-11 14:00:00,47.82,47.87,47.81,47.85,75800.0,33.0281,33.0627,33.0212,33.0489,75800.0
2016-11-11 14:05:00,47.85,47.91,47.84,47.86,64671.0,33.0489,33.0903,33.042,33.0558,64671.0
2016-11-11 14:10:00,47.86,47.9,47.85,47.86,50278.0,33.0558,33.0834,33.0489,33.0558,50278.0
2016-11-11 14:15:00,47.85,47.89,47.82,47.88,95645.0,33.0489,33.0765,33.0281,33.0696,95645.0
2016-11-11 14:20:00,47.89,47.97,47.88,47.96,54466.0,33.0765,33.1318,33.0696,33.1248,54466.0
2016-11-11 14:25:00,47.96,47.96,47.88,47.92,41274.0,33.1248,33.1248,33.0696,33.0972,41274.0
2016-11-11 14:30:00,47.91,47.92,47.87,47.9,51816.0,33.0903,33.0972,33.0627,33.0834,51816.0
2016-11-11 14:35:00,47.9,47.94,47.86,47.89,88989.0,33.0834,33.111,33.0558,33.0765,88989.0
2016-11-11 14:40:00,47.88,47.89,47.78,47.79,202636.0,33.0696,33.0765,33.0005,33.0074,202636.0
2016-11-11 14:45:00,47.79,47.82,47.73,47.75,82293.0,33.0074,33.0281,32.966,32.9798,82293.0
2016-11-11 14:50:00,47.74,47.77,47.71,47.75,72867.0,32.9729,32.9936,32.9522,32.9798,72867.0
2016-11-11 14:55:00,47.75,47.75,47.66,47.66,114131.0,32.9798,32.9798,32.9176,32.9176,114131.0
2016-11-11 15:00:00,47.68,47.68,47.63,47.65,92605.0,32.9315,32.9315,32.8969,32.9107,92605.0
2016-11-11 15:05:00,47.64,47.65,47.57,47.62,79188.0,32.9038,32.9107,32.8555,32.89,79188.0
2016-11-11 15:10:00,47.62,47.7,47.59,47.69,73650.0,32.89,32.9453,32.8693,32.9384,73650.0
2016-11-11 15:15:00,47.7,47.73,47.66,47.67,44997.0,32.9453,32.966,32.9176,32.9245,44997.0
2016-11-11 15:20:00,47.67,47.67,47.62,47.63,42262.0,32.9245,32.9245,32.89,32.8969,42262.0
2016-11-11 15:25:00,47.63,47.65,47.58,47.65,80433.0,32.8969,32.9107,32.8624,32.9107,80433.0
2016-11-11 15:30:00,47.66,47.67,47.61,47.66,80610.0,32.9176,32.9245,32.8831,32.9176,80610.0
2016-11-11 15:35:00,47.66,47.68,47.64,47.68,84508.0,32.9176,32.9315,32.9038,32.9315,84508.0
2016-11-11 15:40:00,47.69,47.77,47.66,47.77,112649.0,32.9384,32.9936,32.9176,32.9936,112649.0
2016-11-11 15:45:00,47.77,47.81,47.75,47.79,116364.0,32.9936,33.0212,32.9798,33.0074,116364.0
2016-11-11 15:50:00,47.78,47.82,47.77,47.79,99541.0,33.0005,33.0281,32.9936,33.0074,99541.0
2016-11-11 15:55:00,47.8,47.82,47.77,47.78,309052.0,33.0143,33.0281,32.9936,33.0005,309052.0
2016-11-14 09:30:00,47.51,47.61,47.26,47.34,229898.0,32.814,32.8831,32.6414,32.6966,229898.0
2016-11-14 09:35:00,47.37,47.38,47.18,47.23,135416.0,32.7173,32.7243,32.5861,32.6206,135416.0
2016-11-14 09:40:00,47.23,47.3,47.12,47.13,103586.0,32.6206,32.669,32.5447,32.5516,103586.0
2016-11-14 09:45:00,47.13,47.16,47.02,47.07,112249.0,32.5516,32.5723,32.4756,32.5101,112249.0
2016-11-14 09:50:00,47.07,47.14,46.97,47.12,228752.0,32.5101,32.5585,32.4411,32.5447,228752.0
2016-11-14 09:55:00,47.12,47.26,47.06,47.25,75257.0,32.5447,32.6414,32.5032,32.6345,75257.0
2016-11-14 10:00:00,47.25,47.3,47.07,47.1,97484.0,32.6345,32.669,32.5101,32.5309,97484.0
2016-11-14 10:05:00,47.09,47.16,47.06,47.15,82915.0,32.524,32.5723,32.5032,32.5654,82915.0
2016-11-14 10:10:00,47.16,47.16,46.9,46.93,184108.0,32.5723,32.5723,32.3927,32.4134,184108.0
2016-11-14 10:15:00,46.92,46.96,46.82,46.96,196914.0,32.4065,32.4342,32.3375,32.4342,196914.0
2016-11-14 10:20:00,46.95,47.02,46.92,47.01,139363.0,32.4273,32.4756,32.4065,32.4687,139363.0
2016-11-14 10:25:00,47.01,47.04,46.94,47.0,212064.0,32.4687,32.4894,32.4204,32.4618,212064.0
2016-11-14 10:30:00,47.02,47.17,47.0,47.16,62402.0,32.4756,32.5792,32.4618,32.5723,62402.0
2016-11-14 10:35:00,47.17,47.18,47.03,47.04,63392.0,32.5792,32.5861,32.4825,32.4894,63392.0
2016-11-14 10:40:00,47.04,47.12,47.0,47.11,67474.0,32.4894,32.5447,32.4618,32.5378,67474.0
2016-11-14 10:45:00,47.1,47.25,47.09,47.24,62301.0,32.5309,32.6345,32.524,32.6276,62301.0
2016-11-14 10:50:00,47.24,47.27,47.16,47.23,79222.0,32.6276,32.6483,32.5723,32.6206,79222.0
2016-11-14 10:55:00,47.23,47.31,47.21,47.29,67183.0,32.6206,32.6759,32.6068,32.6621,67183.0
2016-11-14 11:00:00,47.29,47.34,47.27,47.34,54249.0,32.6621,32.6966,32.6483,32.6966,54249.0
2016-11-14 11:05:00,47.34,47.43,47.32,47.33,47917.0,32.6966,32.7588,32.6828,32.6897,47917.0
2016-11-14 11:10:00,47.33,47.34,47.27,47.31,74853.0,32.6897,32.6966,32.6483,32.6759,74853.0
2016-11-14 11:15:00,47.31,47.33,47.28,47.32,40148.0,32.6759,32.6897,32.6552,32.6828,40148.0
2016-11-14 11:20:00,47.32,47.36,47.27,47.27,66417.0,32.6828,32.7104,32.6483,32.6483,66417.0
2016-11-14 11:25:00,47.27,47.31,47.21,47.3,79603.0,32.6483,32.6759,32.6068,32.669,79603.0
2016-11-14 11:30:00,47.31,47.37,47.3,47.34,42292.0,32.6759,32.7173,32.669,32.6966,42292.0
2016-11-14 11:35:00,47.34,47.45,47.33,47.45,58852.0,32.6966,32.7726,32.6897,32.7726,58852.0
2016-11-14 11:40:00,47.46,47.46,47.41,47.44,61186.0,32.7795,32.7795,32.745,32.7657,61186.0
2016-11-14 11:45:00,47.44,47.48,47.41,47.46,60485.0,32.7657,32.7933,32.745,32.7795,60485.0
2016-11-14 11:50:00,47.46,47.5,47.41,47.43,108445.0,32.7795,32.8071,32.745,32.7588,108445.0
2016-11-14 11:55:00,47.43,47.43,47.38,47.4,54878.0,32.7588,32.7588,32.7243,32.7381,54878.0
2016-11-14 12:00:00,47.4,47.48,47.4,47.45,64014.0,32.7381,32.7933,32.7381,32.7726,64014.0
2016-11-14 12:05:00,47.45,47.46,47.41,47.43,58520.0,32.7726,32.7795,32.745,32.7588,58520.0
2016-11-14 12:10:00,47.43,47.46,47.39,47.42,39651.0,32.7588,32.7795,32.7312,32.7519,39651.0
2016-11-14 12:15:00,47.43,47.46,47.38,47.44,61717.0,32.7588,32.7795,32.7243,32.7657,61717.0
2016-11-14 12:20:00,47.44,47.46,47.41,47.43,78684.0,32.7657,32.7795,32.745,32.7588,78684.0
2016-11-14 12:25:00,47.43,47.5,47.42,47.47,37299.0,32.7588,32.8071,32.7519,32.7864,37299.0
2016-11-14 12:30:00,47.46,47.51,47.42,47.48,51119.0,32.7795,32.814,32.7519,32.7933,51119.0
2016-11-14 12:35:00,47.49,47.57,47.46,47.55,47215.0,32.8002,32.8555,32.7795,32.8417,47215.0
2016-11-14 12:40:00,47.55,47.56,47.49,47.52,49579.0,32.8417,32.8486,32.8002,32.8209,49579.0
2016-11-14 12:45:00,47.52,47.6,47.52,47.59,46646.0,32.8209,32.8762,32.8209,32.8693,46646.0
2016-11-14 12:50:00,47.59,47.61,47.51,47.55,58231.0,32.8693,32.8831,32.814,32.8417,58231.0
2016-11-14 12:55:00,47.55,47.62,47.54,47.6,41108.0,32.8417,32.89,32.8348,32.8762,41108.0
2016-11-14 13:00:00,47.6,47.62,47.56,47.59,55143.0,32.8762,32.89,32.8486,32.8693,55143.0
2016-11-14 13:05:00,47.59,47.61,47.51,47.53,84842.0,32.8693,32.8831,32.814,32.8279,84842.0
2016-11-14 13:10:00,47.52,47.54,47.49,47.53,50835.0,32.8209,32.8348,32.8002,32.8279,50835.0
2016-11-14 13:15:00,47.54,47.54,47.41,47.41,38618.0,32.8348,32.8348,32.745,32.745,38618.0
2016-11-14 13:20:00,47.41,47.42,47.34,47.35,49473.0,32.745,32.7519,32.6966,32.7035,49473.0
2016-11-14 13:25:00,47.35,47.36,47.27,47.28,38052.0,32.7035,32.7104,32.6483,32.6552,38052.0
2016-11-14 13:30:00,47.29,47.39,47.29,47.34,60724.0,32.6621,32.7312,32.6621,32.6966,60724.0
2016-11-14 13:35:00,47.33,47.41,47.32,47.4,27588.0,32.6897,32.745,32.6828,32.7381,27588.0
2016-11-14 13:40:00,47.39,47.42,47.33,47.35,53027.0,32.7312,32.7519,32.6897,32.7035,53027.0
2016-11-14 13:45:00,47.35,47.46,47.34,47.43,62571.0,32.7035,32.7795,32.6966,32.7588,62571.0
2016-11-14 13:50:00,47.43,47.43,47.34,47.42,50019.0,32.7588,32.7588,32.6966,32.7519,50019.0
2016-11-14 13:55:00,47.42,47.54,47.41,47.51,72304.0,32.7519,32.8348,32.745,32.814,72304.0
2016-11-14 14:00:00,47.51,47.6,47.46,47.59,77086.0,32.814,32.8762,32.7795,32.8693,77086.0
2016-11-14 14:05:00,47.58,47.58,47.53,47.54,53881.0,32.8624,32.8624,32.8279,32.8348,53881.0
2016-11-14 14:10:00,47.54,47.59,47.53,47.57,46224.0,32.8348,32.8693,32.8279,32.8555,46224.0
2016-11-14 14:15:00,47.57,47.63,47.55,47.62,53383.0,32.8555,32.8969,32.8417,32.89,53383.0
2016-11-14 14:20:00,47.63,47.64,47.55,47.58,57755.0,32.8969,32.9038,32.8417,32.8624,57755.0
2016-11-14 14:25:00,47.59,47.59,47.54,47.58,37784.0,32.8693,32.8693,32.8348,32.8624,37784.0
2016-11-14 14:30:00,47.58,47.58,47.53,47.55,86084.0,32.8624,32.8624,32.8279,32.8417,86084.0
2016-11-14 14:35:00,47.56,47.57,47.53,47.54,48238.0,32.8486,32.8555,32.8279,32.8348,48238.0
2016-11-14 14:40:00,47.53,47.57,47.53,47.56,108435.0,32.8279,32.8555,32.8279,32.8486,108435.0
2016-11-14 14:45:00,47.55,47.62,47.49,47.6,92742.0,32.8417,32.89,32.8002,32.8762,92742.0
2016-11-14 14:50:00,47.61,47.65,47.59,47.63,51421.0,32.8831,32.9107,32.8693,32.8969,51421.0
2016-11-14 14:55:00,47.63,47.64,47.53,47.54,75355.0,32.8969,32.9038,32.8279,32.8348,75355.0
2016-11-14 15:00:00,47.54,47.6,47.53,47.56,54715.0,32.8348,32.8762,32.8279,32.8486,54715.0
2016-11-14 15:05:00,47.57,47.57,47.52,47.53,109893.0,32.8555,32.8555,32.8209,32.8279,109893.0
2016-11-14 15:10:00,47.53,47.6,47.52,47.57,57426.0,32.8279,32.8762,32.8209,32.8555,57426.0
2016-11-14 15:15:00,47.57,47.62,47.55,47.62,73864.0,32.8555,32.89,32.8417,32.89,73864.0
2016-11-14 15:20:00,47.61,47.62,47.54,47.58,63180.0,32.8831,32.89,32.8348,32.8624,63180.0
2016-11-14 15:25:00,47.59,47.66,47.58,47.65,66412.0,32.8693,32.9176,32.8624,32.9107,66412.0
2016-11-14 15:30:00,47.65,47.72,47.63,47.69,77795.0,32.9107,32.9591,32.8969,32.9384,77795.0
2016-11-14 15:35:00,47.69,47.69,47.61,47.64,78495.0,32.9384,32.9384,32.8831,32.9038,78495.0
2016-11-14 15:40:00,47.63,47.68,47.6,47.66,140013.0,32.8969,32.9315,32.8762,32.9176,140013.0
2016-11-14 15:45:00,47.65,47.68,47.62,47.65,193531.0,32.9107,32.9315,32.89,32.9107,193531.0
2016-11-14 15:50:00,47.65,47.66,47.62,47.64,144057.0,32.9107,32.9176,32.89,32.9038,144057.0
2016-11-14 15:55:00,47.64,47.68,47.63,47.65,280208.0,32.9038,32.9315,32.8969,32.9107,280208.0
2016-11-15 09:30:00,48.15,48.16,47.89,47.98,127803.0,33.2561,33.263,33.0765,33.1387,127803.0
2016-11-15 09:35:00,48.0,48.15,47.96,48.15,129901.0,33.1525,33.2561,33.1248,33.2561,129901.0
2016-11-15 09:40:00,48.15,48.27,48.07,48.22,192932.0,33.2561,33.339,33.2008,33.3044,192932.0
2016-11-15 09:45:00,48.22,48.26,48.11,48.12,111956.0,33.3044,33.332,33.2284,33.2354,111956.0
2016-11-15 09:50:00,48.14,48.14,48.01,48.06,96557.0,33.2492,33.2492,33.1594,33.1939,96557.0
2016-11-15 09:55:00,48.06,48.24,48.04,48.16,72165.0,33.1939,33.3182,33.1801,33.263,72165.0
2016-11-15 10:00:00,48.16,48.18,47.96,47.97,107368.0,33.263,33.2768,33.1248,33.1318,107368.0
2016-11-15 10:05:00,47.97,48.02,47.87,47.96,87011.0,33.1318,33.1663,33.0627,33.1248,87011.0
2016-11-15 10:10:00,47.95,48.01,47.9,48.0,63302.0,33.1179,33.1594,33.0834,33.1525,63302.0
2016-11-15 10:15:00,48.0,48.01,47.88,47.94,47724.0,33.1525,33.1594,33.0696,33.111,47724.0
2016-11-15 10:20:00,47.94,48.14,47.91,48.09,63748.0,33.111,33.2492,33.0903,33.2146,63748.0
2016-11-15 10:25:00,48.09,48.26,48.08,48.21,77341.0,33.2146,33.332,33.2077,33.2975,77341.0
2016-11-15 10:30:00,48.21,48.22,48.1,48.2,52514.0,33.2975,33.3044,33.2215,33.2906,52514.0
2016-11-15 10:35:00,48.19,48.19,48.08,48.12,89789.0,33.2837,33.2837,33.2077,33.2354,89789.0
2016-11-15 10:40:00,48.12,48.2,48.09,48.17,38086.0,33.2354,33.2906,33.2146,33.2699,38086.0
2016-11-15 10:45:00,48.17,48.19,48.08,48.09,56786.0,33.2699,33.2837,33.2077,33.2146,56786.0
2016-11-15 10:50:00,48.09,48.12,48.03,48.09,31349.0,33.2146,33.2354,33.1732,33.2146,31349.0
2016-11-15 10:55:00,48.1,48.24,48.08,48.22,41461.0,33.2215,33.3182,33.2077,33.3044,41461.0
2016-11-15 11:00:00,48.22,48.25,48.16,48.19,77421.0,33.3044,33.3251,33.263,33.2837,77421.0
2016-11-15 11:05:00,48.18,48.19,48.12,48.16,42874.0,33.2768,33.2837,33.2354,33.263,42874.0
2016-11-15 11:10:00,48.15,48.26,48.14,48.25,33948.0,33.2561,33.332,33.2492,33.3251,33948.0
2016-11-15 11:15:00,48.25,48.27,48.21,48.25,65043.0,33.3251,33.339,33.2975,33.3251,65043.0
2016-11-15 11:20:00,48.24,48.24,48.08,48.11,102320.0,33.3182,33.3182,33.2077,33.2284,102320.0
2016-11-15 11:25:00,48.11,48.22,48.09,48.18,56786.0,33.2284,33.3044,33.2146,33.2768,56786.0
2016-11-15 11:30:00,48.17,48.17,48.08,48.09,83322.0,33.2699,33.2699,33.2077,33.2146,83322.0
2016-11-15 11:35:00,48.1,48.16,48.07,48.15,61260.0,33.2215,33.263,33.2008,33.2561,61260.0
2016-11-15 11:40:00,48.15,48.23,48.14,48.21,37999.0,33.2561,33.3113,33.2492,33.2975,37999.0
2016-11-15 11:45:00,48.22,48.26,48.18,48.26,41851.0,33.3044,33.332,33.2768,33.332,41851.0
2016-11-15 11:50:00,48.26,48.3,48.22,48.29,56725.0,33.332,33.3597,33.3044,33.3528,56725.0
2016-11-15 11:55:00,48.29,48.37,48.29,48.32,78129.0,33.3528,33.408,33.3528,33.3735,78129.0
2016-11-15 12:00:00,48.33,48.4,48.31,48.37,79270.0,33.3804,33.4287,33.3666,33.408,79270.0
2016-11-15 12:05:00,48.37,48.41,48.29,48.38,73654.0,33.408,33.4356,33.3528,33.4149,73654.0
2016-11-15 12:10:00,48.39,48.5,48.39,48.5,96965.0,33.4218,33.4978,33.4218,33.4978,96965.0
2016-11-15 12:15:00,48.49,48.53,48.42,48.42,39012.0,33.4909,33.5185,33.4426,33.4426,39012.0
2016-11-15 12:20:00,48.41,48.41,48.34,48.39,23605.0,33.4356,33.4356,33.3873,33.4218,23605.0
2016-11-15 12:25:00,48.39,48.43,48.36,48.42,24918.0,33.4218,33.4495,33.4011,33.4426,24918.0
2016-11-15 12:30:00,48.42,48.47,48.39,48.44,25007.0,33.4426,33.4771,33.4218,33.4564,25007.0
2016-11-15 12:35:00,48.43,48.43,48.34,48.37,25885.0,33.4495,33.4495,33.3873,33.408,25885.0
2016-11-15 12:40:00,48.37,48.43,48.33,48.34,33318.0,33.408,33.4495,33.3804,33.3873,33318.0
2016-11-15 12:45:00,48.36,48.37,48.3,48.3,24973.0,33.4011,33.408,33.3597,33.3597,24973.0
2016-11-15 12:50:00,48.31,48.35,48.28,48.32,23987.0,33.3666,33.3942,33.3459,33.3735,23987.0
2016-11-15 12:55:00,48.32,48.33,48.3,48.32,23214.0,33.3735,33.3804,33.3597,33.3735,23214.0
2016-11-15 13:00:00,48.32,48.33,48.27,48.27,18622.0,33.3735,33.3804,33.339,33.339,18622.0
2016-11-15 13:05:00,48.28,48.35,48.27,48.3,24667.0,33.3459,33.3942,33.339,33.3597,24667.0
2016-11-15 13:10:00,48.29,48.33,48.27,48.28,35538.0,33.3528,33.3804,33.339,33.3459,35538.0
2016-11-15 13:15:00,48.28,48.38,48.27,48.38,44065.0,33.3459,33.4149,33.339,33.4149,44065.0
2016-11-15 13:20:00,48.37,48.38,48.3,48.3,32152.0,33.408,33.4149,33.3597,33.3597,32152.0
2016-11-15 13:25:00,48.3,48.36,48.28,48.34,25183.0,33.3597,33.4011,33.3459,33.3873,25183.0
2016-11-15 13:30:00,48.34,48.35,48.24,48.25,36658.0,33.3873,33.3942,33.3182,33.3251,36658.0
2016-11-15 13:35:00,48.24,48.33,48.24,48.3,31871.0,33.3182,33.3804,33.3182,33.3597,31871.0
2016-11-15 13:40:00,48.3,48.31,48.27,48.3,18500.0,33.3597,33.3666,33.339,33.3597,18500.0
2016-11-15 13:45:00,48.3,48.35,48.3,48.32,29866.0,33.3597,33.3942,33.3597,33.3735,29866.0
2016-11-15 13:50:00,48.32,48.33,48.28,48.3,86787.0,33.3735,33.3804,33.3459,33.3597,86787.0
2016-11-15 13:55:00,48.31,48.4,48.3,48.38,38904.0,33.3666,33.4287,33.3597,33.4149,38904.0
2016-11-15 14:00:00,48.38,48.4,48.3,48.34,50095.0,33.4149,33.4287,33.3597,33.3873,50095.0
2016-11-15 14:05:00,48.34,48.35,48.25,48.27,47720.0,33.3873,33.3942,33.3251,33.339,47720.0
2016-11-15 14:10:00,48.27,48.28,48.2,48.22,68077.0,33.339,33.3459,33.2906,33.3044,68077.0
2016-11-15 14:15:00,48.22,48.27,48.21,48.27,38633.0,33.3044,33.339,33.2975,33.339,38633.0
2016-11-15 14:20:00,48.27,48.28,48.23,48.26,35341.0,33.339,33.3459,33.3113,33.332,35341.0
2016-11-15 14:25:00,48.27,48.3,48.26,48.29,34236.0,33.339,33.3597,33.332,33.3528,34236.0
2016-11-15 14:30:00,48.3,48.36,48.29,48.31,40023.0,33.3597,33.4011,33.3528,33.3666,40023.0
2016-11-15 14:35:00,48.32,48.36,48.3,48.34,48473.0,33.3735,33.4011,33.3597,33.3873,48473.0
2016-11-15 14:40:00,48.35,48.38,48.3,48.36,46528.0,33.3942,33.4149,33.3597,33.4011,46528.0
2016-11-15 14:45:00,48.35,48.38,48.33,48.34,39076.0,33.3942,33.4149,33.3804,33.3873,39076.0
2016-11-15 14:50:00,48.34,48.38,48.32,48.35,54713.0,33.3873,33.4149,33.3735,33.3942,54713.0
2016-11-15 14:55:00,48.36,48.38,48.34,48.35,44788.0,33.4011,33.4149,33.3873,33.3942,44788.0
2016-11-15 15:00:00,48.34,48.44,48.33,48.44,58757.0,33.3873,33.4564,33.3804,33.4564,58757.0
2016-11-15 15:05:00,48.44,48.44,48.38,48.39,49455.0,33.4564,33.4564,33.4149,33.4218,49455.0
2016-11-15 15:10:00,48.38,48.42,48.33,48.34,53857.0,33.4149,33.4426,33.3804,33.3873,53857.0
2016-11-15 15:15:00,48.34,48.35,48.26,48.26,96367.0,33.3873,33.3942,33.332,33.332,96367.0
2016-11-15 15:20:00,48.27,48.32,48.23,48.23,61585.0,33.339,33.3735,33.3113,33.3113,61585.0
2016-11-15 15:25:00,48.23,48.31,48.21,48.31,72748.0,33.3113,33.3666,33.2975,33.3666,72748.0
2016-11-15 15:30:00,48.31,48.32,48.27,48.3,116058.0,33.3666,33.3735,33.339,33.3597,116058.0
2016-11-15 15:35:00,48.3,48.33,48.27,48.3,78218.0,33.3597,33.3804,33.339,33.3597,78218.0
2016-11-15 15:40:00,48.3,48.31,48.26,48.29,90653.0,33.3597,33.3666,33.332,33.3528,90653.0
2016-11-15 15:45:00,48.29,48.34,48.27,48.33,113071.0,33.3528,33.3873,33.339,33.3804,113071.0
2016-11-15 15:50:00,48.34,48.34,48.27,48.34,121663.0,33.3873,33.3873,33.339,33.3873,121663.0
2016-11-15 15:55:00,48.34,48.36,48.32,48.35,213683.0,33.3873,33.4011,33.3735,33.3942,213683.0
2016-11-16 09:30:00,48.5,48.61,48.47,48.52,163256.0,33.4978,33.5738,33.4771,33.5116,163256.0
2016-11-16 09:35:00,48.52,48.54,48.37,48.42,135998.0,33.5116,33.5254,33.408,33.4426,135998.0
2016-11-16 09:40:00,48.42,48.5,48.26,48.29,130630.0,33.4426,33.4978,33.332,33.3528,130630.0
2016-11-16 09:45:00,48.27,48.4,48.25,48.39,55829.0,33.339,33.4287,33.3251,33.4218,55829.0
2016-11-16 09:50:00,48.4,48.41,48.21,48.21,61504.0,33.4287,33.4356,33.2975,33.2975,61504.0
2016-11-16 09:55:00,48.21,48.22,48.1,48.14,52018.0,33.2975,33.3044,33.2215,33.2492,52018.0
2016-11-16 10:00:00,48.15,48.34,48.14,48.25,67736.0,33.2561,33.3873,33.2492,33.3251,67736.0
2016-11-16 10:05:00,48.26,48.27,48.1,48.14,112640.0,33.332,33.339,33.2215,33.2492,112640.0
2016-11-16 10:10:00,48.15,48.29,48.11,48.22,121610.0,33.2561,33.3528,33.2284,33.3044,121610.0
2016-11-16 10:15:00,48.22,48.22,48.12,48.17,124285.0,33.3044,33.3044,33.2354,33.2699,124285.0
2016-11-16 10:20:00,48.18,48.2,48.15,48.19,77360.0,33.2768,33.2906,33.2561,33.2837,77360.0
2016-11-16 10:25:00,48.19,48.21,48.12,48.13,82226.0,33.2837,33.2975,33.2354,33.2423,82226.0
2016-11-16 10:30:00,48.12,48.15,48.08,48.13,67520.0,33.2354,33.2561,33.2077,33.2423,67520.0
2016-11-16 10:35:00,48.13,48.13,48.03,48.05,81449.0,33.2423,33.2423,33.1732,33.187,81449.0
2016-11-16 10:40:00,48.05,48.08,48.0,48.02,165321.0,33.187,33.2077,33.1525,33.1663,165321.0
2016-11-16 10:45:00,48.03,48.12,48.01,48.1,86907.0,33.1732,33.2354,33.1594,33.2215,86907.0
2016-11-16 10:50:00,48.09,48.13,48.02,48.03,44677.0,33.2146,33.2423,33.1663,33.1732,44677.0
2016-11-16 10:55:00,48.04,48.14,48.03,48.12,42428.0,33.1801,33.2492,33.1732,33.2354,42428.0
2016-11-16 11:00:00,48.11,48.15,48.03,48.05,89844.0,33.2284,33.2561,33.1732,33.187,89844.0
2016-11-16 11:05:00,48.05,48.06,48.0,48.04,76747.0,33.187,33.1939,33.1525,33.1801,76747.0
2016-11-16 11:10:00,48.03,48.06,48.0,48.02,33950.0,33.1732,33.1939,33.1525,33.1663,33950.0
2016-11-16 11:15:00,48.02,48.06,48.0,48.01,37253.0,33.1663,33.1939,33.1525,33.1594,37253.0
2016-11-16 11:20:00,48.02,48.06,47.96,47.96,79657.0,33.1663,33.1939,33.1248,33.1248,79657.0
2016-11-16 11:25:00,47.96,48.01,47.92,47.98,68477.0,33.1248,33.1594,33.0972,33.1387,68477.0
2016-11-16 11:30:00,47.98,48.08,47.96,48.08,56045.0,33.1387,33.2077,33.1248,33.2077,56045.0
2016-11-16 11:35:00,48.08,48.12,48.07,48.12,53049.0,33.2077,33.2354,33.2008,33.2354,53049.0
2016-11-16 11:40:00,48.12,48.12,48.07,48.09,71358.0,33.2354,33.2354,33.2008,33.2146,71358.0
2016-11-16 11:45:00,48.09,48.12,48.04,48.1,99345.0,33.2146,33.2354,33.1801,33.2215,99345.0
2016-11-16 11:50:00,48.1,48.13,48.04,48.11,59940.0,33.2215,33.2423,33.1801,33.2284,59940.0
2016-11-16 11:55:00,48.11,48.11,48.04,48.06,45649.0,33.2284,33.2284,33.1801,33.1939,45649.0
2016-11-16 12:00:00,48.06,48.08,48.01,48.08,44186.0,33.1939,33.2077,33.1594,33.2077,44186.0
2016-11-16 12:05:00,48.08,48.08,48.01,48.03,32603.0,33.2077,33.2077,33.1594,33.1732,32603.0
2016-11-16 12:10:00,48.04,48.08,48.01,48.08,40675.0,33.1801,33.2077,33.1594,33.2077,40675.0
2016-11-16 12:15:00,48.07,48.1,48.05,48.09,101173.0,33.2008,33.2215,33.187,33.2146,101173.0
2016-11-16 12:20:00,48.09,48.11,48.05,48.07,36516.0,33.2146,33.2284,33.187,33.2008,36516.0
2016-11-16 12:25:00,48.06,48.1,48.05,48.09,61587.0,33.1939,33.2215,33.187,33.2146,61587.0
2016-11-16 12:30:00,48.08,48.13,48.07,48.07,48158.0,33.2077,33.2423,33.2008,33.2008,48158.0
2016-11-16 12:35:00,48.07,48.09,48.05,48.07,59065.0,33.2008,33.2146,33.187,33.2008,59065.0
2016-11-16 12:40:00,48.06,48.1,48.05,48.08,45133.0,33.1939,33.2215,33.187,33.2077,45133.0
2016-11-16 12:45:00,48.08,48.08,48.05,48.06,38115.0,33.2077,33.2077,33.187,33.1939,38115.0
2016-11-16 12:50:00,48.05,48.11,48.05,48.07,90477.0,33.187,33.2284,33.187,33.2008,90477.0
2016-11-16 12:55:00,48.05,48.1,48.05,48.09,47946.0,33.187,33.2215,33.187,33.2146,47946.0
2016-11-16 13:00:00,48.08,48.1,48.05,48.08,39007.0,33.2077,33.2215,33.187,33.2077,39007.0
2016-11-16 13:05:00,48.08,48.11,48.07,48.1,22299.0,33.2077,33.2284,33.2008,33.2215,22299.0
2016-11-16 13:10:00,48.09,48.13,48.09,48.09,53591.0,33.2146,33.2423,33.2146,33.2146,53591.0
2016-11-16 13:15:00,48.09,48.2,48.05,48.19,122516.0,33.2146,33.2906,33.187,33.2837,122516.0
2016-11-16 13:20:00,48.19,48.19,48.12,48.12,33022.0,33.2837,33.2837,33.2354,33.2354,33022.0
2016-11-16 13:25:00,48.12,48.14,48.1,48.11,30552.0,33.2354,33.2492,33.2215,33.2284,30552.0
2016-11-16 13:30:00,48.11,48.12,48.06,48.1,88718.0,33.2284,33.2354,33.1939,33.2215,88718.0
2016-11-16 13:35:00,48.1,48.14,48.09,48.14,28610.0,33.2215,33.2492,33.2146,33.2492,28610.0
2016-11-16 13:40:00,48.14,48.17,48.07,48.09,46784.0,33.2492,33.2699,33.2008,33.2146,46784.0
2016-11-16 13:45:00,48.09,48.12,48.07,48.09,83710.0,33.2146,33.2354,33.2008,33.2146,83710.0
2016-11-16 13:50:00,48.09,48.11,48.07,48.11,70131.0,33.2146,33.2284,33.2008,33.2284,70131.0
2016-11-16 13:55:00,48.11,48.12,48.08,48.09,54914.0,33.2284,33.2354,33.2077,33.2146,54914.0
2016-11-16 14:00:00,48.09,48.14,48.09,48.11,102489.0,33.2146,33.2492,33.2146,33.2284,102489.0
2016-11-16 14:05:00,48.11,48.13,48.1,48.13,54399.0,33.2284,33.2423,33.2215,33.2423,54399.0
2016-11-16 14:10:00,48.12,48.13,48.1,48.12,54501.0,33.2354,33.2423,33.2215,33.2354,54501.0
2016-11-16 14:15:00,48.12,48.12,48.05,48.08,61546.0,33.2354,33.2354,33.187,33.2077,61546.0
2016-11-16 14:20:00,48.09,48.12,48.08,48.1,44300.0,33.2146,33.2354,33.2077,33.2215,44300.0
2016-11-16 14:25:00,48.11,48.13,48.1,48.11,34549.0,33.2284,33.2423,33.2215,33.2284,34549.0
2016-11-16 14:30:00,48.11,48.17,48.11,48.12,40776.0,33.2284,33.2699,33.2284,33.2354,40776.0
2016-11-16 14:35:00,48.11,48.12,48.09,48.12,35835.0,33.2284,33.2354,33.2146,33.2354,35835.0
2016-11-16 14:40:00,48.11,48.12,48.09,48.1,36603.0,33.2284,33.2354,33.2146,33.2215,36603.0
2016-11-16 14:45:00,48.11,48.15,48.1,48.11,37815.0,33.2284,33.2561,33.2215,33.2284,37815.0
2016-11-16 14:50:00,48.11,48.12,48.1,48.1,17265.0,33.2284,33.2354,33.2215,33.2215,17265.0
2016-11-16 14:55:00,48.11,48.12,48.1,48.12,43283.0,33.2284,33.2354,33.2215,33.2354,43283.0
2016-11-16 15:00:00,48.12,48.15,48.11,48.13,81851.0,33.2354,33.2561,33.2284,33.2423,81851.0
2016-11-16 15:05:00,48.12,48.16,48.12,48.14,51877.0,33.2354,33.263,33.2354,33.2492,51877.0
2016-11-16 15:10:00,48.15,48.21,48.13,48.19,90786.0,33.2561,33.2975,33.2423,33.2837,90786.0
2016-11-16 15:15:00,48.2,48.26,48.19,48.25,62834.0,33.2906,33.332,33.2837,33.3251,62834.0
2016-11-16 15:20:00,48.25,48.26,48.23,48.26,211483.0,33.3251,33.332,33.3113,33.332,211483.0
2016-11-16 15:25:00,48.26,48.28,48.24,48.25,56125.0,33.332,33.3459,33.3182,33.3251,56125.0
2016-11-16 15:30:00,48.25,48.27,48.24,48.25,68109.0,33.3251,33.339,33.3182,33.3251,68109.0
2016-11-16 15:35:00,48.25,48.38,48.24,48.28,406362.0,33.3251,33.4149,33.3182,33.3459,406362.0
2016-11-16 15:40:00,48.28,48.42,48.28,48.4,197083.0,33.3459,33.4426,33.3459,33.4287,197083.0
2016-11-16 15:45:00,48.4,48.43,48.39,48.42,173472.0,33.4287,33.4495,33.4218,33.4426,173472.0
2016-11-16 15:50:00,48.41,48.45,48.39,48.43,250823.0,33.4356,33.4633,33.4218,33.4495,250823.0
2016-11-16 15:55:00,48.43,48.47,48.41,48.45,348648.0,33.4495,33.4771,33.4356,33.4633,348648.0
2016-11-17 09:30:00,47.79,47.79,47.52,47.61,318497.0,33.3966,33.3966,33.2079,33.2708,318497.0
2016-11-17 09:35:00,47.6,47.73,47.51,47.67,171001.0,33.2638,33.3546,33.2009,33.3127,171001.0
2016-11-17 09:40:00,47.66,47.67,47.48,47.59,110513.0,33.3057,33.3127,33.1799,33.2568,110513.0
2016-11-17 09:45:00,47.59,47.72,47.58,47.61,68915.0,33.2568,33.3477,33.2498,33.2708,68915.0
2016-11-17 09:50:00,47.63,47.68,47.56,47.62,75518.0,33.2848,33.3197,33.2358,33.2778,75518.0
2016-11-17 09:55:00,47.62,47.68,47.58,47.61,61195.0,33.2778,33.3197,33.2498,33.2708,61195.0
2016-11-17 10:00:00,47.61,47.62,47.55,47.56,57914.0,33.2708,33.2778,33.2289,33.2358,57914.0
2016-11-17 10:05:00,47.56,47.6,47.52,47.6,63096.0,33.2358,33.2638,33.2079,33.2638,63096.0
2016-11-17 10:10:00,47.59,47.64,47.58,47.6,135528.0,33.2568,33.2917,33.2498,33.2638,135528.0
2016-11-17 10:15:00,47.61,47.65,47.59,47.65,79155.0,33.2708,33.2987,33.2568,33.2987,79155.0
2016-11-17 10:20:00,47.65,47.68,47.63,47.65,37896.0,33.2987,33.3197,33.2848,33.2987,37896.0
2016-11-17 10:25:00,47.66,47.7,47.63,47.64,39373.0,33.3057,33.3337,33.2848,33.2917,39373.0
2016-11-17 10:30:00,47.65,47.73,47.61,47.7,43957.0,33.2987,33.3546,33.2708,33.3337,43957.0
2016-11-17 10:35:00,47.71,47.73,47.66,47.66,51604.0,33.3407,33.3546,33.3057,33.3057,51604.0
2016-11-17 10:40:00,47.66,47.66,47.61,47.64,36736.0,33.3057,33.3057,33.2708,33.2917,36736.0
2016-11-17 10:45:00,47.63,47.65,47.53,47.54,56842.0,33.2848,33.2987,33.2149,33.2219,56842.0
2016-11-17 10:50:00,47.54,47.61,47.53,47.59,72661.0,33.2219,33.2708,33.2149,33.2568,72661.0
2016-11-17 10:55:00,47.6,47.66,47.58,47.58,48110.0,33.2638,33.3057,33.2498,33.2498,48110.0
2016-11-17 11:00:00,47.58,47.58,47.55,47.57,32238.0,33.2498,33.2498,33.2289,33.2428,32238.0
2016-11-17 11:05:00,47.56,47.6,47.54,47.59,57054.0,33.2358,33.2638,33.2219,33.2568,57054.0
2016-11-17 11:10:00,47.59,47.63,47.54,47.56,62691.0,33.2568,33.2848,33.2219,33.2358,62691.0
2016-11-17 11:15:00,47.56,47.59,47.55,47.55,53192.0,33.2358,33.2568,33.2289,33.2289,53192.0
2016-11-17 11:20:00,47.56,47.58,47.54,47.58,83869.0,33.2358,33.2498,33.2219,33.2498,83869.0
2016-11-17 11:25:00,47.57,47.65,47.57,47.63,58702.0,33.2428,33.2987,33.2428,33.2848,58702.0
2016-11-17 11:30:00,47.63,47.66,47.6,47.66,57299.0,33.2848,33.3057,33.2638,33.3057,57299.0
2016-11-17 11:35:00,47.66,47.68,47.64,47.65,43548.0,33.3057,33.3197,33.2917,33.2987,43548.0
2016-11-17 11:40:00,47.66,47.67,47.63,47.64,39387.0,33.3057,33.3127,33.2848,33.2917,39387.0
2016-11-17 11:45:00,47.64,47.69,47.64,47.69,45350.0,33.2917,33.3267,33.2917,33.3267,45350.0
2016-11-17 11:50:00,47.68,47.7,47.66,47.68,41898.0,33.3197,33.3337,33.3057,33.3197,41898.0
2016-11-17 11:55:00,47.69,47.73,47.69,47.71,49686.0,33.3267,33.3546,33.3267,33.3407,49686.0
2016-11-17 12:00:00,47.71,47.79,47.7,47.78,30327.0,33.3407,33.3966,33.3337,33.3896,30327.0
2016-11-17 12:05:00,47.78,47.81,47.77,47.81,34202.0,33.3896,33.4105,33.3826,33.4105,34202.0
2016-11-17 12:10:00,47.81,47.83,47.78,47.79,35885.0,33.4105,33.4245,33.3896,33.3966,35885.0
2016-11-17 12:15:00,47.79,47.84,47.76,47.77,43908.0,33.3966,33.4315,33.3756,33.3826,43908.0
2016-11-17 12:20:00,47.77,47.8,47.76,47.78,25823.0,33.3826,33.4036,33.3756,33.3896,25823.0
2016-11-17 12:25:00,47.79,47.79,47.75,47.76,29340.0,33.3966,33.3966,33.3686,33.3756,29340.0
2016-11-17 12:30:00,47.75,47.76,47.73,47.73,19679.0,33.3686,33.3756,33.3546,33.3546,19679.0
2016-11-17 12:35:00,47.74,47.76,47.74,47.75,16041.0,33.3616,33.3756,33.3616,33.3686,16041.0
2016-11-17 12:40:00,47.74,47.75,47.63,47.64,50421.0,33.3616,33.3686,33.2848,33.2917,50421.0
2016-11-17 12:45:00,47.64,47.67,47.64,47.66,27964.0,33.2917,33.3127,33.2917,33.3057,27964.0
2016-11-17 12:50:00,47.66,47.66,47.6,47.62,28409.0,33.3057,33.3057,33.2638,33.2778,28409.0
2016-11-17 12:55:00,47.62,47.64,47.61,47.63,21610.0,33.2778,33.2917,33.2708,33.2848,21610.0
2016-11-17 13:00:00,47.63,47.7,47.63,47.65,62640.0,33.2848,33.3337,33.2848,33.2987,62640.0
2016-11-17 13:05:00,47.65,47.68,47.61,47.63,32501.0,33.2987,33.3197,33.2708,33.2848,32501.0
2016-11-17 13:10:00,47.63,47.65,47.6,47.65,41416.0,33.2848,33.2987,33.2638,33.2987,41416.0
2016-11-17 13:15:00,47.65,47.68,47.62,47.67,78559.0,33.2987,33.3197,33.2778,33.3127,78559.0
2016-11-17 13:20:00,47.67,47.68,47.63,47.64,18995.0,33.3127,33.3197,33.2848,33.2917,18995.0
2016-11-17 13:25:00,47.64,47.68,47.63,47.68,20566.0,33.2917,33.3197,33.2848,33.3197,20566.0
2016-11-17 13:30:00,47.67,47.68,47.6,47.63,40637.0,33.3127,33.3197,33.2638,33.2848,40637.0
2016-11-17 13:35:00,47.63,47.63,47.6,47.63,42490.0,33.2848,33.2848,33.2638,33.2848,42490.0
2016-11-17 13:40:00,47.62,47.67,47.61,47.65,41186.0,33.2778,33.3127,33.2708,33.2987,41186.0
2016-11-17 13:45:00,47.65,47.65,47.61,47.64,20730.0,33.2987,33.2987,33.2708,33.2917,20730.0
2016-11-17 13:50:00,47.64,47.65,47.61,47.62,28749.0,33.2917,33.2987,33.2708,33.2778,28749.0
2016-11-17 13:55:00,47.61,47.66,47.59,47.6,53488.0,33.2708,33.3057,33.2568,33.2638,53488.0
2016-11-17 14:00:00,47.59,47.61,47.56,47.56,113630.0,33.2568,33.2708,33.2358,33.2358,113630.0
2016-11-17 14:05:00,47.56,47.61,47.56,47.6,32580.0,33.2358,33.2708,33.2358,33.2638,32580.0
2016-11-17 14:10:00,47.6,47.61,47.55,47.56,28249.0,33.2638,33.2708,33.2289,33.2358,28249.0
2016-11-17 14:15:00,47.57,47.61,47.56,47.59,30297.0,33.2428,33.2708,33.2358,33.2568,30297.0
2016-11-17 14:20:00,47.59,47.6,47.55,47.55,29634.0,33.2568,33.2638,33.2289,33.2289,29634.0
2016-11-17 14:25:00,47.56,47.59,47.55,47.57,87468.0,33.2358,33.2568,33.2289,33.2428,87468.0
2016-11-17 14:30:00,47.58,47.6,47.54,47.55,55057.0,33.2498,33.2638,33.2219,33.2289,55057.0
2016-11-17 14:35:00,47.55,47.59,47.55,47.58,20427.0,33.2289,33.2568,33.2289,33.2498,20427.0
2016-11-17 14:40:00,47.59,47.59,47.53,47.53,23313.0,33.2568,33.2568,33.2149,33.2149,23313.0
2016-11-17 14:45:00,47.54,47.54,47.5,47.51,35862.0,33.2219,33.2219,33.1939,33.2009,35862.0
2016-11-17 14:50:00,47.51,47.52,47.5,47.51,13274.0,33.2009,33.2079,33.1939,33.2009,13274.0
2016-11-17 14:55:00,47.5,47.53,47.5,47.52,59152.0,33.1939,33.2149,33.1939,33.2079,59152.0
2016-11-17 15:00:00,47.51,47.53,47.49,47.51,77378.0,33.2009,33.2149,33.1869,33.2009,77378.0
2016-11-17 15:05:00,47.51,47.53,47.5,47.53,35295.0,33.2009,33.2149,33.1939,33.2149,35295.0
2016-11-17 15:10:00,47.53,47.53,47.48,47.48,68148.0,33.2149,33.2149,33.1799,33.1799,68148.0
2016-11-17 15:15:00,47.49,47.53,47.47,47.5,77943.0,33.1869,33.2149,33.1729,33.1939,77943.0
2016-11-17 15:20:00,47.5,47.55,47.49,47.54,35737.0,33.1939,33.2289,33.1869,33.2219,35737.0
2016-11-17 15:25:00,47.54,47.56,47.52,47.56,22775.0,33.2219,33.2358,33.2079,33.2358,22775.0
2016-11-17 15:30:00,47.55,47.61,47.54,47.58,59257.0,33.2289,33.2708,33.2219,33.2498,59257.0
2016-11-17 15:35:00,47.58,47.6,47.56,47.56,54716.0,33.2498,33.2638,33.2358,33.2358,54716.0
2016-11-17 15:40:00,47.57,47.59,47.54,47.55,74872.0,33.2428,33.2568,33.2219,33.2289,74872.0
2016-11-17 15:45:00,47.55,47.56,47.49,47.49,69737.0,33.2289,33.2358,33.1869,33.1869,69737.0
2016-11-17 15:50:00,47.5,47.51,47.45,47.45,84760.0,33.1939,33.2009,33.159,33.159,84760.0
2016-11-17 15:55:00,47.46,47.53,47.45,47.51,187403.0,33.166,33.2149,33.159,33.2009,187403.0
2016-11-18 09:30:00,47.56,47.65,47.5,47.59,291847.0,33.2358,33.2987,33.1939,33.2568,291847.0
2016-11-18 09:35:00,47.56,47.64,47.52,47.6,57819.0,33.2358,33.2917,33.2079,33.2638,57819.0
2016-11-18 09:40:00,47.62,47.62,47.52,47.55,51378.0,33.2778,33.2778,33.2079,33.2289,51378.0
2016-11-18 09:45:00,47.54,47.54,47.47,47.52,65630.0,33.2219,33.2219,33.1729,33.2079,65630.0
2016-11-18 09:50:00,47.51,47.51,47.43,47.45,50588.0,33.2009,33.2009,33.145,33.159,50588.0
2016-11-18 09:55:00,47.44,47.48,47.41,47.46,54292.0,33.152,33.1799,33.131,33.166,54292.0
2016-11-18 10:00:00,47.46,47.47,47.36,47.37,93290.0,33.166,33.1729,33.0961,33.1031,93290.0
2016-11-18 10:05:00,47.38,47.39,47.28,47.29,233716.0,33.1101,33.117,33.0402,33.0472,233716.0
2016-11-18 10:10:00,47.29,47.31,47.28,47.3,135154.0,33.0472,33.0611,33.0402,33.0541,135154.0
2016-11-18 10:15:00,47.3,47.45,47.3,47.39,71876.0,33.0541,33.159,33.0541,33.117,71876.0
2016-11-18 10:20:00,47.4,47.41,47.37,47.4,56166.0,33.124,33.131,33.1031,33.124,56166.0
2016-11-18 10:25:00,47.4,47.4,47.24,47.27,58021.0,33.124,33.124,33.0122,33.0332,58021.0
2016-11-18 10:30:00,47.26,47.35,47.26,47.28,34482.0,33.0262,33.0891,33.0262,33.0402,34482.0
2016-11-18 10:35:00,47.28,47.3,47.25,47.27,30822.0,33.0402,33.0541,33.0192,33.0332,30822.0
2016-11-18 10:40:00,47.27,47.29,47.2,47.21,57633.0,33.0332,33.0472,32.9843,32.9913,57633.0
2016-11-18 10:45:00,47.21,47.22,47.17,47.19,43273.0,32.9913,32.9982,32.9633,32.9773,43273.0
2016-11-18 10:50:00,47.18,47.23,47.17,47.22,31921.0,32.9703,33.0052,32.9633,32.9982,31921.0
2016-11-18 10:55:00,47.22,47.27,47.2,47.23,43274.0,32.9982,33.0332,32.9843,33.0052,43274.0
2016-11-18 11:00:00,47.24,47.27,47.19,47.22,59359.0,33.0122,33.0332,32.9773,32.9982,59359.0
2016-11-18 11:05:00,47.22,47.35,47.21,47.34,64588.0,32.9982,33.0891,32.9913,33.0821,64588.0
2016-11-18 11:10:00,47.34,47.38,47.31,47.34,32606.0,33.0821,33.1101,33.0611,33.0821,32606.0
2016-11-18 11:15:00,47.34,47.34,47.24,47.27,64526.0,33.0821,33.0821,33.0122,33.0332,64526.0
2016-11-18 11:20:00,47.26,47.32,47.26,47.28,34918.0,33.0262,33.0681,33.0262,33.0402,34918.0
2016-11-18 11:25:00,47.28,47.28,47.23,47.25,29214.0,33.0402,33.0402,33.0052,33.0192,29214.0
2016-11-18 11:30:00,47.25,47.3,47.24,47.27,31889.0,33.0192,33.0541,33.0122,33.0332,31889.0
2016-11-18 11:35:00,47.26,47.27,47.23,47.27,33967.0,33.0262,33.0332,33.0052,33.0332,33967.0
2016-11-18 11:40:00,47.27,47.28,47.18,47.2,35267.0,33.0332,33.0402,32.9703,32.9843,35267.0
2016-11-18 11:45:00,47.2,47.22,47.16,47.16,29514.0,32.9843,32.9982,32.9563,32.9563,29514.0
2016-11-18 11:50:00,47.15,47.21,47.15,47.2,32484.0,32.9493,32.9913,32.9493,32.9843,32484.0
2016-11-18 11:55:00,47.21,47.27,47.2,47.26,16970.0,32.9913,33.0332,32.9843,33.0262,16970.0
2016-11-18 12:00:00,47.26,47.26,47.2,47.23,29913.0,33.0262,33.0262,32.9843,33.0052,29913.0
2016-11-18 12:05:00,47.23,47.28,47.23,47.27,19379.0,33.0052,33.0402,33.0052,33.0332,19379.0
2016-11-18 12:10:00,47.27,47.27,47.18,47.19,28769.0,33.0332,33.0332,32.9703,32.9773,28769.0
2016-11-18 12:15:00,47.19,47.21,47.17,47.18,14689.0,32.9773,32.9913,32.9633,32.9703,14689.0
2016-11-18 12:20:00,47.19,47.21,47.15,47.15,19724.0,32.9773,32.9913,32.9493,32.9493,19724.0
2016-11-18 12:25:00,47.15,47.18,47.11,47.12,65653.0,32.9493,32.9703,32.9214,32.9284,65653.0
2016-11-18 12:30:00,47.13,47.13,47.06,47.08,52973.0,32.9353,32.9353,32.8864,32.9004,52973.0
2016-11-18 12:35:00,47.07,47.09,47.02,47.02,60242.0,32.8934,32.9074,32.8585,32.8585,60242.0
2016-11-18 12:40:00,47.03,47.06,47.01,47.06,84186.0,32.8655,32.8864,32.8515,32.8864,84186.0
2016-11-18 12:45:00,47.06,47.06,47.0,47.03,54612.0,32.8864,32.8864,32.8445,32.8655,54612.0
2016-11-18 12:50:00,47.04,47.05,47.02,47.03,21404.0,32.8725,32.8794,32.8585,32.8655,21404.0
2016-11-18 12:55:00,47.03,47.07,47.02,47.04,25872.0,32.8655,32.8934,32.8585,32.8725,25872.0
2016-11-18 13:00:00,47.04,47.05,47.01,47.04,44599.0,32.8725,32.8794,32.8515,32.8725,44599.0
2016-11-18 13:05:00,47.04,47.05,47.01,47.02,59014.0,32.8725,32.8794,32.8515,32.8585,59014.0
2016-11-18 13:10:00,47.02,47.02,46.97,46.99,72053.0,32.8585,32.8585,32.8235,32.8375,72053.0
2016-11-18 13:15:00,46.99,47.02,46.99,47.0,55025.0,32.8375,32.8585,32.8375,32.8445,55025.0
2016-11-18 13:20:00,47.0,47.01,46.99,47.0,115940.0,32.8445,32.8515,32.8375,32.8445,115940.0
2016-11-18 13:25:00,46.99,47.02,46.99,46.99,41420.0,32.8375,32.8585,32.8375,32.8375,41420.0
2016-11-18 13:30:00,46.99,47.0,46.91,46.92,65163.0,32.8375,32.8445,32.7816,32.7886,65163.0
2016-11-18 13:35:00,46.92,46.98,46.91,46.96,26010.0,32.7886,32.8305,32.7816,32.8165,26010.0
2016-11-18 13:40:00,46.96,46.99,46.94,46.95,29795.0,32.8165,32.8375,32.8026,32.8096,29795.0
2016-11-18 13:45:00,46.96,46.98,46.95,46.97,30130.0,32.8165,32.8305,32.8096,32.8235,30130.0
2016-11-18 13:50:00,46.97,47.0,46.96,46.98,137486.0,32.8235,32.8445,32.8165,32.8305,137486.0
2016-11-18 13:55:00,46.98,47.03,46.97,46.98,23505.0,32.8305,32.8655,32.8235,32.8305,23505.0
2016-11-18 14:00:00,46.99,46.99,46.91,46.93,52150.0,32.8375,32.8375,32.7816,32.7956,52150.0
2016-11-18 14:05:00,46.92,46.93,46.89,46.92,66381.0,32.7886,32.7956,32.7676,32.7886,66381.0
2016-11-18 14:10:00,46.93,46.97,46.92,46.96,31858.0,32.7956,32.8235,32.7886,32.8165,31858.0
2016-11-18 14:15:00,46.96,46.96,46.92,46.94,25247.0,32.8165,32.8165,32.7886,32.8026,25247.0
2016-11-18 14:20:00,46.95,46.98,46.92,46.96,33315.0,32.8096,32.8305,32.7886,32.8165,33315.0
2016-11-18 14:25:00,46.96,47.01,46.95,47.0,67578.0,32.8165,32.8515,32.8096,32.8445,67578.0
2016-11-18 14:30:00,47.0,47.02,46.98,47.0,27986.0,32.8445,32.8585,32.8305,32.8445,27986.0
2016-11-18 14:35:00,47.01,47.01,46.97,46.99,19761.0,32.8515,32.8515,32.8235,32.8375,19761.0
2016-11-18 14:40:00,46.99,47.02,46.96,47.01,62742.0,32.8375,32.8585,32.8165,32.8515,62742.0
2016-11-18 14:45:00,47.02,47.05,47.01,47.04,45413.0,32.8585,32.8794,32.8515,32.8725,45413.0
2016-11-18 14:50:00,47.04,47.04,46.95,46.97,65220.0,32.8725,32.8725,32.8096,32.8235,65220.0
2016-11-18 14:55:00,46.98,47.02,46.97,47.0,66878.0,32.8305,32.8585,32.8235,32.8445,66878.0
2016-11-18 15:00:00,47.0,47.06,46.99,47.05,48911.0,32.8445,32.8864,32.8375,32.8794,48911.0
2016-11-18 15:05:00,47.05,47.07,47.02,47.07,47325.0,32.8794,32.8934,32.8585,32.8934,47325.0
2016-11-18 15:10:00,47.07,47.11,47.04,47.05,124933.0,32.8934,32.9214,32.8725,32.8794,124933.0
2016-11-18 15:15:00,47.06,47.12,47.05,47.11,53088.0,32.8864,32.9284,32.8794,32.9214,53088.0
2016-11-18 15:20:00,47.1,47.13,47.08,47.1,54686.0,32.9144,32.9353,32.9004,32.9144,54686.0
2016-11-18 15:25:00,47.1,47.17,47.09,47.15,77715.0,32.9144,32.9633,32.9074,32.9493,77715.0
2016-11-18 15:30:00,47.15,47.19,47.13,47.13,34434.0,32.9493,32.9773,32.9353,32.9353,34434.0
2016-11-18 15:35:00,47.14,47.16,47.13,47.14,39007.0,32.9423,32.9563,32.9353,32.9423,39007.0
2016-11-18 15:40:00,47.14,47.15,47.11,47.12,67446.0,32.9423,32.9493,32.9214,32.9284,67446.0
2016-11-18 15:45:00,47.12,47.13,47.07,47.09,103288.0,32.9284,32.9353,32.8934,32.9074,103288.0
2016-11-18 15:50:00,47.09,47.12,47.09,47.09,103297.0,32.9074,32.9284,32.9074,32.9074,103297.0
2016-11-18 15:55:00,47.09,47.13,47.07,47.13,315028.0,32.9074,32.9353,32.8934,32.9353,315028.0
2016-11-21 09:30:00,47.25,47.29,47.05,47.12,121800.0,33.0192,33.0472,32.8794,32.9284,121800.0
2016-11-21 09:35:00,47.12,47.26,47.11,47.21,48053.0,32.9284,33.0262,32.9214,32.9913,48053.0
2016-11-21 09:40:00,47.22,47.34,47.22,47.32,37680.0,32.9982,33.0821,32.9982,33.0681,37680.0
2016-11-21 09:45:00,47.32,47.37,47.28,47.3,47728.0,33.0681,33.1031,33.0402,33.0541,47728.0
2016-11-21 09:50:00,47.29,47.29,47.12,47.16,47982.0,33.0472,33.0472,32.9284,32.9563,47982.0
2016-11-21 09:55:00,47.17,47.19,47.12,47.17,33628.0,32.9633,32.9773,32.9284,32.9633,33628.0
2016-11-21 10:00:00,47.17,47.26,47.16,47.25,40218.0,32.9633,33.0262,32.9563,33.0192,40218.0
2016-11-21 10:05:00,47.25,47.29,47.2,47.23,39677.0,33.0192,33.0472,32.9843,33.0052,39677.0
2016-11-21 10:10:00,47.24,47.26,47.22,47.24,61697.0,33.0122,33.0262,32.9982,33.0122,61697.0
2016-11-21 10:15:00,47.25,47.31,47.22,47.31,39816.0,33.0192,33.0611,32.9982,33.0611,39816.0
2016-11-21 10:20:00,47.31,47.41,47.3,47.4,68616.0,33.0611,33.131,33.0541,33.124,68616.0
2016-11-21 10:25:00,47.4,47.46,47.38,47.39,167419.0,33.124,33.166,33.1101,33.117,167419.0
2016-11-21 10:30:00,47.39,47.51,47.38,47.48,120720.0,33.117,33.2009,33.1101,33.1799,120720.0
2016-11-21 10:35:00,47.48,47.49,47.44,47.48,61247.0,33.1799,33.1869,33.152,33.1799,61247.0
2016-11-21 10:40:00,47.48,47.5,47.42,47.43,82160.0,33.1799,33.1939,33.138,33.145,82160.0
2016-11-21 10:45:00,47.43,47.51,47.42,47.5,55848.0,33.145,33.2009,33.138,33.1939,55848.0
2016-11-21 10:50:00,47.49,47.51,47.46,47.5,49107.0,33.1869,33.2009,33.166,33.1939,49107.0
2016-11-21 10:55:00,47.49,47.5,47.37,47.38,59670.0,33.1869,33.1939,33.1031,33.1101,59670.0
2016-11-21 11:00:00,47.37,47.47,47.32,47.47,111006.0,33.1031,33.1729,33.0681,33.1729,111006.0
2016-11-21 11:05:00,47.48,47.53,47.47,47.48,101641.0,33.1799,33.2149,33.1729,33.1799,101641.0
2016-11-21 11:10:00,47.49,47.53,47.47,47.51,92118.0,33.1869,33.2149,33.1729,33.2009,92118.0
2016-11-21 11:15:00,47.51,47.51,47.44,47.47,44133.0,33.2009,33.2009,33.152,33.1729,44133.0
2016-11-21 11:20:00,47.47,47.48,47.43,47.44,43589.0,33.1729,33.1799,33.145,33.152,43589.0
2016-11-21 11:25:00,47.44,47.44,47.39,47.41,48582.0,33.152,33.152,33.117,33.131,48582.0
2016-11-21 11:30:00,47.41,47.51,47.4,47.5,46293.0,33.131,33.2009,33.124,33.1939,46293.0
2016-11-21 11:35:00,47.49,47.5,47.44,47.49,34481.0,33.1869,33.1939,33.152,33.1869,34481.0
2016-11-21 11:40:00,47.49,47.5,47.44,47.48,39310.0,33.1869,33.1939,33.152,33.1799,39310.0
2016-11-21 11:45:00,47.49,47.51,47.46,47.5,62956.0,33.1869,33.2009,33.166,33.1939,62956.0
2016-11-21 11:50:00,47.5,47.52,47.47,47.52,75368.0,33.1939,33.2079,33.1729,33.2079,75368.0
2016-11-21 11:55:00,47.52,47.56,47.5,47.51,29554.0,33.2079,33.2358,33.1939,33.2009,29554.0
2016-11-21 12:00:00,47.5,47.56,47.5,47.53,32046.0,33.1939,33.2358,33.1939,33.2149,32046.0
2016-11-21 12:05:00,47.54,47.57,47.53,47.57,29006.0,33.2219,33.2428,33.2149,33.2428,29006.0
2016-11-21 12:10:00,47.57,47.61,47.55,47.59,39161.0,33.2428,33.2708,33.2289,33.2568,39161.0
2016-11-21 12:15:00,47.59,47.62,47.54,47.54,51129.0,33.2568,33.2778,33.2219,33.2219,51129.0
2016-11-21 12:20:00,47.55,47.58,47.52,47.55,48719.0,33.2289,33.2498,33.2079,33.2289,48719.0
2016-11-21 12:25:00,47.55,47.55,47.49,47.49,26747.0,33.2289,33.2289,33.1869,33.1869,26747.0
2016-11-21 12:30:00,47.49,47.56,47.48,47.52,37291.0,33.1869,33.2358,33.1799,33.2079,37291.0
2016-11-21 12:35:00,47.52,47.54,47.5,47.51,32285.0,33.2079,33.2219,33.1939,33.2009,32285.0
2016-11-21 12:40:00,47.51,47.53,47.49,47.51,50548.0,33.2009,33.2149,33.1869,33.2009,50548.0
2016-11-21 12:45:00,47.51,47.54,47.5,47.51,22281.0,33.2009,33.2219,33.1939,33.2009,22281.0
2016-11-21 12:50:00,47.51,47.58,47.51,47.55,34549.0,33.2009,33.2498,33.2009,33.2289,34549.0
2016-11-21 12:55:00,47.56,47.6,47.56,47.57,21289.0,33.2358,33.2638,33.2358,33.2428,21289.0
2016-11-21 13:00:00,47.57,47.6,47.56,47.58,33884.0,33.2428,33.2638,33.2358,33.2498,33884.0
2016-11-21 13:05:00,47.57,47.6,47.56,47.57,20928.0,33.2428,33.2638,33.2358,33.2428,20928.0
2016-11-21 13:10:00,47.57,47.58,47.52,47.53,21622.0,33.2428,33.2498,33.2079,33.2149,21622.0
2016-11-21 13:15:00,47.52,47.58,47.51,47.56,29148.0,33.2079,33.2498,33.2009,33.2358,29148.0
2016-11-21 13:20:00,47.55,47.59,47.53,47.54,32792.0,33.2289,33.2568,33.2149,33.2219,32792.0
2016-11-21 13:25:00,47.54,47.56,47.51,47.53,24389.0,33.2219,33.2358,33.2009,33.2149,24389.0
2016-11-21 13:30:00,47.53,47.54,47.47,47.48,24553.0,33.2149,33.2219,33.1729,33.1799,24553.0
2016-11-21 13:35:00,47.48,47.5,47.44,47.5,101221.0,33.1799,33.1939,33.152,33.1939,101221.0
2016-11-21 13:40:00,47.5,47.55,47.49,47.55,22813.0,33.1939,33.2289,33.1869,33.2289,22813.0
2016-11-21 13:45:00,47.54,47.55,47.48,47.52,37339.0,33.2219,33.2289,33.1799,33.2079,37339.0
2016-11-21 13:50:00,47.51,47.55,47.5,47.54,20525.0,33.2009,33.2289,33.1939,33.2219,20525.0
2016-11-21 13:55:00,47.54,47.54,47.49,47.5,112319.0,33.2219,33.2219,33.1869,33.1939,112319.0
2016-11-21 14:00:00,47.49,47.52,47.48,47.52,34375.0,33.1869,33.2079,33.1799,33.2079,34375.0
2016-11-21 14:05:00,47.52,47.52,47.49,47.51,42964.0,33.2079,33.2079,33.1869,33.2009,42964.0
2016-11-21 14:10:00,47.5,47.53,47.48,47.52,53835.0,33.1939,33.2149,33.1799,33.2079,53835.0
2016-11-21 14:15:00,47.52,47.53,47.49,47.51,40872.0,33.2079,33.2149,33.1869,33.2009,40872.0
2016-11-21 14:20:00,47.5,47.51,47.49,47.5,50151.0,33.1939,33.2009,33.1869,33.1939,50151.0
2016-11-21 14:25:00,47.5,47.52,47.48,47.48,31656.0,33.1939,33.2079,33.1799,33.1799,31656.0
2016-11-21 14:30:00,47.49,47.52,47.48,47.51,81710.0,33.1869,33.2079,33.1799,33.2009,81710.0
2016-11-21 14:35:00,47.51,47.51,47.47,47.51,34133.0,33.2009,33.2009,33.1729,33.2009,34133.0
2016-11-21 14:40:00,47.51,47.51,47.47,47.49,35166.0,33.2009,33.2009,33.1729,33.1869,35166.0
2016-11-21 14:45:00,47.48,47.53,47.48,47.53,23610.0,33.1799,33.2149,33.1799,33.2149,23610.0
2016-11-21 14:50:00,47.53,47.53,47.49,47.51,40293.0,33.2149,33.2149,33.1869,33.2009,40293.0
2016-11-21 14:55:00,47.5,47.53,47.49,47.5,23580.0,33.1939,33.2149,33.1869,33.1939,23580.0
2016-11-21 15:00:00,47.49,47.53,47.48,47.52,27183.0,33.1869,33.2149,33.1799,33.2079,27183.0
2016-11-21 15:05:00,47.52,47.53,47.49,47.51,34614.0,33.2079,33.2149,33.1869,33.2009,34614.0
2016-11-21 15:10:00,47.51,47.51,47.48,47.5,37284.0,33.2009,33.2009,33.1799,33.1939,37284.0
2016-11-21 15:15:00,47.5,47.51,47.48,47.5,37318.0,33.1939,33.2009,33.1799,33.1939,37318.0
2016-11-21 15:20:00,47.51,47.53,47.48,47.49,46581.0,33.2009,33.2149,33.1799,33.1869,46581.0
2016-11-21 15:25:00,47.49,47.52,47.48,47.5,54259.0,33.1869,33.2079,33.1799,33.1939,54259.0
2016-11-21 15:30:00,47.5,47.52,47.48,47.5,75549.0,33.1939,33.2079,33.1799,33.1939,75549.0
2016-11-21 15:35:00,47.5,47.52,47.49,47.51,41211.0,33.1939,33.2079,33.1869,33.2009,41211.0
2016-11-21 15:40:00,47.51,47.53,47.49,47.52,130510.0,33.2009,33.2149,33.1869,33.2079,130510.0
2016-11-21 15:45:00,47.52,47.52,47.45,47.5,177635.0,33.2079,33.2079,33.159,33.1939,177635.0
2016-11-21 15:50:00,47.5,47.55,47.49,47.53,192098.0,33.1939,33.2289,33.1869,33.2149,192098.0
2016-11-21 15:55:00,47.52,47.55,47.51,47.55,219177.0,33.2079,33.2289,33.2009,33.2289,219177.0
2016-11-22 09:30:00,47.45,47.57,47.43,47.51,98694.0,33.159,33.2428,33.145,33.2009,98694.0
2016-11-22 09:35:00,47.52,47.52,47.32,47.34,106259.0,33.2079,33.2079,33.0681,33.0821,106259.0
2016-11-22 09:40:00,47.34,47.38,47.19,47.19,136362.0,33.0821,33.1101,32.9773,32.9773,136362.0
2016-11-22 09:45:00,47.2,47.47,47.2,47.47,93224.0,32.9843,33.1729,32.9843,33.1729,93224.0
2016-11-22 09:50:00,47.48,47.54,47.46,47.52,47854.0,33.1799,33.2219,33.166,33.2079,47854.0
2016-11-22 09:55:00,47.52,47.52,47.43,47.44,45224.0,33.2079,33.2079,33.145,33.152,45224.0
2016-11-22 10:00:00,47.43,47.46,47.39,47.42,40450.0,33.145,33.166,33.117,33.138,40450.0
2016-11-22 10:05:00,47.42,47.42,47.38,47.41,45679.0,33.138,33.138,33.1101,33.131,45679.0
2016-11-22 10:10:00,47.41,47.46,47.4,47.42,54931.0,33.131,33.166,33.124,33.138,54931.0
2016-11-22 10:15:00,47.43,47.44,47.39,47.44,32460.0,33.145,33.152,33.117,33.152,32460.0
2016-11-22 10:20:00,47.43,47.48,47.38,47.45,69099.0,33.145,33.1799,33.1101,33.159,69099.0
2016-11-22 10:25:00,47.45,47.51,47.44,47.46,64098.0,33.159,33.2009,33.152,33.166,64098.0
2016-11-22 10:30:00,47.46,47.49,47.43,47.48,92302.0,33.166,33.1869,33.145,33.1799,92302.0
2016-11-22 10:35:00,47.47,47.5,47.44,47.48,47839.0,33.1729,33.1939,33.152,33.1799,47839.0
2016-11-22 10:40:00,47.48,47.5,47.4,47.4,42852.0,33.1799,33.1939,33.124,33.124,42852.0
2016-11-22 10:45:00,47.41,47.45,47.38,47.39,70700.0,33.131,33.159,33.1101,33.117,70700.0
2016-11-22 10:50:00,47.38,47.43,47.36,47.4,58055.0,33.1101,33.145,33.0961,33.124,58055.0
2016-11-22 10:55:00,47.4,47.42,47.38,47.41,35948.0,33.124,33.138,33.1101,33.131,35948.0
2016-11-22 11:00:00,47.41,47.47,47.41,47.45,43423.0,33.131,33.1729,33.131,33.159,43423.0
2016-11-22 11:05:00,47.44,47.47,47.4,47.46,51492.0,33.152,33.1729,33.124,33.166,51492.0
2016-11-22 11:10:00,47.45,47.48,47.42,47.45,56830.0,33.159,33.1799,33.138,33.159,56830.0
2016-11-22 11:15:00,47.45,47.49,47.44,47.45,56298.0,33.159,33.1869,33.152,33.159,56298.0
2016-11-22 11:20:00,47.45,47.46,47.42,47.44,36092.0,33.159,33.166,33.138,33.152,36092.0
2016-11-22 11:25:00,47.44,47.51,47.43,47.48,35065.0,33.152,33.2009,33.145,33.1799,35065.0
2016-11-22 11:30:00,47.48,47.51,47.47,47.5,62537.0,33.1799,33.2009,33.1729,33.1939,62537.0
2016-11-22 11:35:00,47.51,47.51,47.38,47.39,49507.0,33.2009,33.2009,33.1101,33.117,49507.0
2016-11-22 11:40:00,47.39,47.45,47.39,47.45,62186.0,33.117,33.159,33.117,33.159,62186.0
2016-11-22 11:45:00,47.45,47.51,47.44,47.51,97590.0,33.159,33.2009,33.152,33.2009,97590.0
2016-11-22 11:50:00,47.5,47.52,47.44,47.51,113004.0,33.1939,33.2079,33.152,33.2009,113004.0
2016-11-22 11:55:00,47.51,47.56,47.51,47.55,43527.0,33.2009,33.2358,33.2009,33.2289,43527.0
2016-11-22 12:00:00,47.55,47.57,47.48,47.51,52694.0,33.2289,33.2428,33.1799,33.2009,52694.0
2016-11-22 12:05:00,47.51,47.55,47.47,47.54,51881.0,33.2009,33.2289,33.1729,33.2219,51881.0
2016-11-22 12:10:00,47.54,47.54,47.51,47.51,36346.0,33.2219,33.2219,33.2009,33.2009,36346.0
2016-11-22 12:15:00,47.51,47.55,47.5,47.54,24713.0,33.2009,33.2289,33.1939,33.2219,24713.0
2016-11-22 12:20:00,47.54,47.59,47.53,47.55,58785.0,33.2219,33.2568,33.2149,33.2289,58785.0
2016-11-22 12:25:00,47.55,47.59,47.54,47.57,20307.0,33.2289,33.2568,33.2219,33.2428,20307.0
2016-11-22 12:30:00,47.57,47.59,47.54,47.55,17414.0,33.2428,33.2568,33.2219,33.2289,17414.0
2016-11-22 12:35:00,47.56,47.59,47.53,47.59,31379.0,33.2358,33.2568,33.2149,33.2568,31379.0
2016-11-22 12:40:00,47.59,47.59,47.56,47.58,19857.0,33.2568,33.2568,33.2358,33.2498,19857.0
2016-11-22 12:45:00,47.57,47.58,47.53,47.54,21404.0,33.2428,33.2498,33.2149,33.2219,21404.0
2016-11-22 12:50:00,47.53,47.57,47.52,47.53,20970.0,33.2149,33.2428,33.2079,33.2149,20970.0
2016-11-22 12:55:00,47.53,47.58,47.52,47.56,21576.0,33.2149,33.2498,33.2079,33.2358,21576.0
2016-11-22 13:00:00,47.57,47.57,47.51,47.55,26577.0,33.2428,33.2428,33.2009,33.2289,26577.0
2016-11-22 13:05:00,47.56,47.59,47.56,47.59,17596.0,33.2358,33.2568,33.2358,33.2568,17596.0
2016-11-22 13:10:00,47.59,47.61,47.56,47.56,59361.0,33.2568,33.2708,33.2358,33.2358,59361.0
2016-11-22 13:15:00,47.56,47.57,47.54,47.54,30807.0,33.2358,33.2428,33.2219,33.2219,30807.0
2016-11-22 13:20:00,47.55,47.55,47.52,47.54,22663.0,33.2289,33.2289,33.2079,33.2219,22663.0
2016-11-22 13:25:00,47.53,47.55,47.5,47.51,44492.0,33.2149,33.2289,33.1939,33.2009,44492.0
2016-11-22 13:30:00,47.51,47.54,47.49,47.53,62436.0,33.2009,33.2219,33.1869,33.2149,62436.0
2016-11-22 13:35:00,47.53,47.54,47.5,47.54,16116.0,33.2149,33.2219,33.1939,33.2219,16116.0
2016-11-22 13:40:00,47.54,47.54,47.49,47.52,31235.0,33.2219,33.2219,33.1869,33.2079,31235.0
2016-11-22 13:45:00,47.53,47.53,47.5,47.52,22930.0,33.2149,33.2149,33.1939,33.2079,22930.0
2016-11-22 13:50:00,47.52,47.57,47.5,47.57,41067.0,33.2079,33.2428,33.1939,33.2428,41067.0
2016-11-22 13:55:00,47.56,47.57,47.55,47.55,21803.0,33.2358,33.2428,33.2289,33.2289,21803.0
2016-11-22 14:00:00,47.55,47.56,47.5,47.53,45227.0,33.2289,33.2358,33.1939,33.2149,45227.0
2016-11-22 14:05:00,47.52,47.55,47.5,47.55,33305.0,33.2079,33.2289,33.1939,33.2289,33305.0
2016-11-22 14:10:00,47.54,47.56,47.54,47.55,14263.0,33.2219,33.2358,33.2219,33.2289,14263.0
2016-11-22 14:15:00,47.55,47.59,47.54,47.59,38322.0,33.2289,33.2568,33.2219,33.2568,38322.0
2016-11-22 14:20:00,47.58,47.59,47.57,47.59,35153.0,33.2498,33.2568,33.2428,33.2568,35153.0
2016-11-22 14:25:00,47.58,47.64,47.58,47.64,64715.0,33.2498,33.2917,33.2498,33.2917,64715.0
2016-11-22 14:30:00,47.63,47.65,47.63,47.64,42860.0,33.2848,33.2987,33.2848,33.2917,42860.0
2016-11-22 14:35:00,47.64,47.66,47.64,47.66,77077.0,33.2917,33.3057,33.2917,33.3057,77077.0
2016-11-22 14:40:00,47.66,47.72,47.65,47.72,51587.0,33.3057,33.3477,33.2987,33.3477,51587.0
2016-11-22 14:45:00,47.71,47.73,47.65,47.67,74499.0,33.3407,33.3546,33.2987,33.3127,74499.0
2016-11-22 14:50:00,47.66,47.66,47.59,47.59,37792.0,33.3057,33.3057,33.2568,33.2568,37792.0
2016-11-22 14:55:00,47.59,47.6,47.54,47.56,37498.0,33.2568,33.2638,33.2219,33.2358,37498.0
2016-11-22 15:00:00,47.55,47.57,47.52,47.52,28611.0,33.2289,33.2428,33.2079,33.2079,28611.0
2016-11-22 15:05:00,47.52,47.57,47.52,47.55,37582.0,33.2079,33.2428,33.2079,33.2289,37582.0
2016-11-22 15:10:00,47.55,47.59,47.55,47.57,54389.0,33.2289,33.2568,33.2289,33.2428,54389.0
2016-11-22 15:15:00,47.57,47.57,47.53,47.55,21559.0,33.2428,33.2428,33.2149,33.2289,21559.0
2016-11-22 15:20:00,47.55,47.56,47.53,47.56,41668.0,33.2289,33.2358,33.2149,33.2358,41668.0
2016-11-22 15:25:00,47.56,47.58,47.55,47.55,33873.0,33.2358,33.2498,33.2289,33.2289,33873.0
2016-11-22 15:30:00,47.55,47.58,47.54,47.56,62106.0,33.2289,33.2498,33.2219,33.2358,62106.0
2016-11-22 15:35:00,47.55,47.56,47.53,47.55,69585.0,33.2289,33.2358,33.2149,33.2289,69585.0
2016-11-22 15:40:00,47.55,47.6,47.54,47.59,87086.0,33.2289,33.2638,33.2219,33.2568,87086.0
2016-11-22 15:45:00,47.6,47.62,47.58,47.61,106736.0,33.2638,33.2778,33.2498,33.2708,106736.0
2016-11-22 15:50:00,47.61,47.64,47.6,47.6,121546.0,33.2708,33.2917,33.2638,33.2638,121546.0
2016-11-22 15:55:00,47.6,47.62,47.56,47.6,290199.0,33.2638,33.2778,33.2358,33.2638,290199.0
2016-11-23 09:30:00,47.23,47.39,47.17,47.37,184472.0,33.0052,33.117,32.9633,33.1031,184472.0
2016-11-23 09:35:00,47.38,47.56,47.25,47.31,122716.0,33.1101,33.2358,33.0192,33.0611,122716.0
2016-11-23 09:40:00,47.32,47.32,47.18,47.29,85987.0,33.0681,33.0681,32.9703,33.0472,85987.0
2016-11-23 09:45:00,47.29,47.36,47.25,47.34,40316.0,33.0472,33.0961,33.0192,33.0821,40316.0
2016-11-23 09:50:00,47.33,47.41,47.32,47.4,42236.0,33.0751,33.131,33.0681,33.124,42236.0
2016-11-23 09:55:00,47.39,47.43,47.34,47.34,41868.0,33.117,33.145,33.0821,33.0821,41868.0
2016-11-23 10:00:00,47.33,47.39,47.27,47.29,68919.0,33.0751,33.117,33.0332,33.0472,68919.0
2016-11-23 10:05:00,47.3,47.34,47.26,47.27,42676.0,33.0541,33.0821,33.0262,33.0332,42676.0
2016-11-23 10:10:00,47.27,47.3,47.2,47.23,223796.0,33.0332,33.0541,32.9843,33.0052,223796.0
2016-11-23 10:15:00,47.22,47.25,47.17,47.2,29506.0,32.9982,33.0192,32.9633,32.9843,29506.0
2016-11-23 10:20:00,47.2,47.31,47.2,47.26,28657.0,32.9843,33.0611,32.9843,33.0262,28657.0
2016-11-23 10:25:00,47.26,47.28,47.2,47.26,36880.0,33.0262,33.0402,32.9843,33.0262,36880.0
2016-11-23 10:30:00,47.25,47.32,47.25,47.3,50264.0,33.0192,33.0681,33.0192,33.0541,50264.0
2016-11-23 10:35:00,47.29,47.3,47.27,47.28,42467.0,33.0472,33.0541,33.0332,33.0402,42467.0
2016-11-23 10:40:00,47.28,47.28,47.22,47.22,64366.0,33.0402,33.0402,32.9982,32.9982,64366.0
2016-11-23 10:45:00,47.22,47.24,47.15,47.15,53034.0,32.9982,33.0122,32.9493,32.9493,53034.0
2016-11-23 10:50:00,47.15,47.16,47.12,47.14,59023.0,32.9493,32.9563,32.9284,32.9423,59023.0
2016-11-23 10:55:00,47.14,47.15,47.09,47.13,40168.0,32.9423,32.9493,32.9074,32.9353,40168.0
2016-11-23 11:00:00,47.12,47.15,47.11,47.14,42145.0,32.9284,32.9493,32.9214,32.9423,42145.0
2016-11-23 11:05:00,47.13,47.16,47.12,47.15,39277.0,32.9353,32.9563,32.9284,32.9493,39277.0
2016-11-23 11:10:00,47.16,47.24,47.15,47.2,32939.0,32.9563,33.0122,32.9493,32.9843,32939.0
2016-11-23 11:15:00,47.2,47.24,47.2,47.21,16282.0,32.9843,33.0122,32.9843,32.9913,16282.0
2016-11-23 11:20:00,47.21,47.26,47.21,47.25,19124.0,32.9913,33.0262,32.9913,33.0192,19124.0
2016-11-23 11:25:00,47.25,47.29,47.23,47.24,27745.0,33.0192,33.0472,33.0052,33.0122,27745.0
2016-11-23 11:30:00,47.25,47.26,47.23,47.24,36494.0,33.0192,33.0262,33.0052,33.0122,36494.0
2016-11-23 11:35:00,47.23,47.25,47.21,47.23,56733.0,33.0052,33.0192,32.9913,33.0052,56733.0
2016-11-23 11:40:00,47.23,47.23,47.15,47.15,20185.0,33.0052,33.0052,32.9493,32.9493,20185.0
2016-11-23 11:45:00,47.16,47.18,47.13,47.17,30754.0,32.9563,32.9703,32.9353,32.9633,30754.0
2016-11-23 11:50:00,47.17,47.23,47.17,47.2,50166.0,32.9633,33.0052,32.9633,32.9843,50166.0
2016-11-23 11:55:00,47.2,47.21,47.18,47.2,31591.0,32.9843,32.9913,32.9703,32.9843,31591.0
2016-11-23 12:00:00,47.2,47.25,47.19,47.25,26335.0,32.9843,33.0192,32.9773,33.0192,26335.0
2016-11-23 12:05:00,47.25,47.33,47.24,47.29,48253.0,33.0192,33.0751,33.0122,33.0472,48253.0
2016-11-23 12:10:00,47.3,47.32,47.29,47.3,54621.0,33.0541,33.0681,33.0472,33.0541,54621.0
2016-11-23 12:15:00,47.3,47.35,47.29,47.3,48730.0,33.0541,33.0891,33.0472,33.0541,48730.0
2016-11-23 12:20:00,47.3,47.36,47.3,47.35,50853.0,33.0541,33.0961,33.0541,33.0891,50853.0
2016-11-23 12:25:00,47.35,47.36,47.3,47.36,58590.0,33.0891,33.0961,33.0541,33.0961,58590.0
2016-11-23 12:30:00,47.35,47.37,47.34,47.36,41879.0,33.0891,33.1031,33.0821,33.0961,41879.0
2016-11-23 12:35:00,47.37,47.42,47.37,47.4,61864.0,33.1031,33.138,33.1031,33.124,61864.0
2016-11-23 12:40:00,47.4,47.47,47.39,47.45,75852.0,33.124,33.1729,33.117,33.159,75852.0
2016-11-23 12:45:00,47.45,47.48,47.44,47.45,31705.0,33.159,33.1799,33.152,33.159,31705.0
2016-11-23 12:50:00,47.45,47.48,47.43,47.44,53324.0,33.159,33.1799,33.145,33.152,53324.0
2016-11-23 12:55:00,47.44,47.45,47.42,47.44,42872.0,33.152,33.159,33.138,33.152,42872.0
2016-11-23 13:00:00,47.44,47.49,47.43,47.49,30238.0,33.152,33.1869,33.145,33.1869,30238.0
2016-11-23 13:05:00,47.49,47.52,47.48,47.5,23162.0,33.1869,33.2079,33.1799,33.1939,23162.0
2016-11-23 13:10:00,47.49,47.51,47.48,47.51,56094.0,33.1869,33.2009,33.1799,33.2009,56094.0
2016-11-23 13:15:00,47.52,47.53,47.48,47.52,73659.0,33.2079,33.2149,33.1799,33.2079,73659.0
2016-11-23 13:20:00,47.52,47.53,47.47,47.48,27936.0,33.2079,33.2149,33.1729,33.1799,27936.0
2016-11-23 13:25:00,47.47,47.48,47.42,47.43,56661.0,33.1729,33.1799,33.138,33.145,56661.0
2016-11-23 13:30:00,47.43,47.47,47.42,47.43,78372.0,33.145,33.1729,33.138,33.145,78372.0
2016-11-23 13:35:00,47.44,47.48,47.41,47.48,39964.0,33.152,33.1799,33.131,33.1799,39964.0
2016-11-23 13:40:00,47.48,47.48,47.44,47.47,37866.0,33.1799,33.1799,33.152,33.1729,37866.0
2016-11-23 13:45:00,47.47,47.47,47.43,47.46,15571.0,33.1729,33.1729,33.145,33.166,15571.0
2016-11-23 13:50:00,47.46,47.46,47.37,47.39,39910.0,33.166,33.166,33.1031,33.117,39910.0
2016-11-23 13:55:00,47.38,47.39,47.35,47.37,40151.0,33.1101,33.117,33.0891,33.1031,40151.0
2016-11-23 14:00:00,47.36,47.39,47.33,47.39,29710.0,33.0961,33.117,33.0751,33.117,29710.0
2016-11-23 14:05:00,47.38,47.4,47.35,47.38,37241.0,33.1101,33.124,33.0891,33.1101,37241.0
2016-11-23 14:10:00,47.37,47.41,47.34,47.35,34714.0,33.1031,33.131,33.0821,33.0891,34714.0
2016-11-23 14:15:00,47.34,47.38,47.34,47.34,25729.0,33.0821,33.1101,33.0821,33.0821,25729.0
2016-11-23 14:20:00,47.35,47.39,47.34,47.36,42035.0,33.0891,33.117,33.0821,33.0961,42035.0
2016-11-23 14:25:00,47.36,47.44,47.35,47.42,43097.0,33.0961,33.152,33.0891,33.138,43097.0
2016-11-23 14:30:00,47.42,47.44,47.39,47.41,28225.0,33.138,33.152,33.117,33.131,28225.0
2016-11-23 14:35:00,47.41,47.41,47.36,47.36,26042.0,33.131,33.131,33.0961,33.0961,26042.0
2016-11-23 14:40:00,47.35,47.4,47.35,47.38,14470.0,33.0891,33.124,33.0891,33.1101,14470.0
2016-11-23 14:45:00,47.38,47.42,47.37,47.42,18528.0,33.1101,33.138,33.1031,33.138,18528.0
2016-11-23 14:50:00,47.41,47.43,47.39,47.41,21601.0,33.131,33.145,33.117,33.131,21601.0
2016-11-23 14:55:00,47.41,47.43,47.41,47.43,19837.0,33.131,33.145,33.131,33.145,19837.0
2016-11-23 15:00:00,47.43,47.43,47.38,47.41,37296.0,33.145,33.145,33.1101,33.131,37296.0
2016-11-23 15:05:00,47.4,47.41,47.32,47.32,40426.0,33.124,33.131,33.0681,33.0681,40426.0
2016-11-23 15:10:00,47.31,47.34,47.28,47.28,27259.0,33.0611,33.0821,33.0402,33.0402,27259.0
2016-11-23 15:15:00,47.28,47.29,47.23,47.23,27801.0,33.0402,33.0472,33.0052,33.0052,27801.0
2016-11-23 15:20:00,47.23,47.29,47.23,47.28,31452.0,33.0052,33.0472,33.0052,33.0402,31452.0
2016-11-23 15:25:00,47.28,47.28,47.21,47.22,36909.0,33.0402,33.0402,32.9913,32.9982,36909.0
2016-11-23 15:30:00,47.22,47.27,47.18,47.27,56111.0,32.9982,33.0332,32.9703,33.0332,56111.0
2016-11-23 15:35:00,47.27,47.28,47.23,47.24,36414.0,33.0332,33.0402,33.0052,33.0122,36414.0
2016-11-23 15:40:00,47.23,47.27,47.21,47.26,85712.0,33.0052,33.0332,32.9913,33.0262,85712.0
2016-11-23 15:45:00,47.26,47.29,47.25,47.27,53706.0,33.0262,33.0472,33.0192,33.0332,53706.0
2016-11-23 15:50:00,47.27,47.27,47.22,47.23,69591.0,33.0332,33.0332,32.9982,33.0052,69591.0
2016-11-23 15:55:00,47.23,47.25,47.22,47.24,147745.0,33.0052,33.0192,32.9982,33.0122,147745.0
2016-11-25 09:30:00,47.41,47.63,47.41,47.61,96997.0,33.131,33.2848,33.131,33.2708,96997.0
2016-11-25 09:35:00,47.62,47.72,47.54,47.61,66146.0,33.2778,33.3477,33.2219,33.2708,66146.0
2016-11-25 09:40:00,47.61,47.7,47.6,47.65,68413.0,33.2708,33.3337,33.2638,33.2987,68413.0
2016-11-25 09:45:00,47.66,47.7,47.61,47.68,84942.0,33.3057,33.3337,33.2708,33.3197,84942.0
2016-11-25 09:50:00,47.67,47.72,47.65,47.7,52666.0,33.3127,33.3477,33.2987,33.3337,52666.0
2016-11-25 09:55:00,47.7,47.75,47.65,47.75,38038.0,33.3337,33.3686,33.2987,33.3686,38038.0
2016-11-25 10:00:00,47.75,47.83,47.74,47.83,38385.0,33.3686,33.4245,33.3616,33.4245,38385.0
2016-11-25 10:05:00,47.83,47.85,47.78,47.82,59143.0,33.4245,33.4385,33.3896,33.4175,59143.0
2016-11-25 10:10:00,47.82,47.85,47.78,47.83,56966.0,33.4175,33.4385,33.3896,33.4245,56966.0
2016-11-25 10:15:00,47.83,47.89,47.81,47.85,68868.0,33.4245,33.4665,33.4105,33.4385,68868.0
2016-11-25 10:20:00,47.84,47.85,47.79,47.8,42482.0,33.4315,33.4385,33.3966,33.4036,42482.0
2016-11-25 10:25:00,47.8,47.82,47.77,47.82,35644.0,33.4036,33.4175,33.3826,33.4175,35644.0
2016-11-25 10:30:00,47.81,47.86,47.78,47.85,79242.0,33.4105,33.4455,33.3896,33.4385,79242.0
2016-11-25 10:35:00,47.86,47.9,47.82,47.89,61353.0,33.4455,33.4734,33.4175,33.4665,61353.0
2016-11-25 10:40:00,47.89,47.93,47.86,47.9,43530.0,33.4665,33.4944,33.4455,33.4734,43530.0
2016-11-25 10:45:00,47.91,47.95,47.86,47.86,33136.0,33.4804,33.5084,33.4455,33.4455,33136.0
2016-11-25 10:50:00,47.85,47.94,47.85,47.89,26807.0,33.4385,33.5014,33.4385,33.4665,26807.0
2016-11-25 10:55:00,47.89,47.91,47.88,47.91,28413.0,33.4665,33.4804,33.4595,33.4804,28413.0
2016-11-25 11:00:00,47.9,47.91,47.85,47.87,35994.0,33.4734,33.4804,33.4385,33.4525,35994.0
2016-11-25 11:05:00,47.88,47.91,47.86,47.88,43264.0,33.4595,33.4804,33.4455,33.4595,43264.0
2016-11-25 11:10:00,47.87,47.91,47.81,47.83,54884.0,33.4525,33.4804,33.4105,33.4245,54884.0
2016-11-25 11:15:00,47.82,47.88,47.81,47.87,34175.0,33.4175,33.4595,33.4105,33.4525,34175.0
2016-11-25 11:20:00,47.86,47.93,47.86,47.9,66070.0,33.4455,33.4944,33.4455,33.4734,66070.0
2016-11-25 11:25:00,47.9,47.9,47.83,47.87,43125.0,33.4734,33.4734,33.4245,33.4525,43125.0
2016-11-25 11:30:00,47.86,47.88,47.8,47.8,73520.0,33.4455,33.4595,33.4036,33.4036,73520.0
2016-11-25 11:35:00,47.8,47.81,47.7,47.71,39633.0,33.4036,33.4105,33.3337,33.3407,39633.0
2016-11-25 11:40:00,47.72,47.74,47.64,47.66,57162.0,33.3477,33.3616,33.2917,33.3057,57162.0
2016-11-25 11:45:00,47.66,47.72,47.64,47.72,66239.0,33.3057,33.3477,33.2917,33.3477,66239.0
2016-11-25 11:50:00,47.72,47.72,47.67,47.68,29781.0,33.3477,33.3477,33.3127,33.3197,29781.0
2016-11-25 11:55:00,47.68,47.7,47.65,47.66,27115.0,33.3197,33.3337,33.2987,33.3057,27115.0
2016-11-25 12:00:00,47.66,47.71,47.65,47.7,21788.0,33.3057,33.3407,33.2987,33.3337,21788.0
2016-11-25 12:05:00,47.69,47.72,47.69,47.71,10807.0,33.3267,33.3477,33.3267,33.3407,10807.0
2016-11-25 12:10:00,47.71,47.77,47.7,47.71,40681.0,33.3407,33.3826,33.3337,33.3407,40681.0
2016-11-25 12:15:00,47.72,47.74,47.7,47.74,19298.0,33.3477,33.3616,33.3337,33.3616,19298.0
2016-11-25 12:20:00,47.75,47.75,47.72,47.75,32681.0,33.3686,33.3686,33.3477,33.3686,32681.0
2016-11-25 12:25:00,47.75,47.77,47.72,47.72,57203.0,33.3686,33.3826,33.3477,33.3477,57203.0
2016-11-25 12:30:00,47.72,47.75,47.7,47.71,22546.0,33.3477,33.3686,33.3337,33.3407,22546.0
2016-11-25 12:35:00,47.72,47.76,47.7,47.73,35396.0,33.3477,33.3756,33.3337,33.3546,35396.0
2016-11-25 12:40:00,47.72,47.74,47.71,47.71,16165.0,33.3477,33.3616,33.3407,33.3407,16165.0
2016-11-25 12:45:00,47.72,47.76,47.71,47.75,55037.0,33.3477,33.3756,33.3407,33.3686,55037.0
2016-11-25 12:50:00,47.75,47.76,47.73,47.76,35289.0,33.3686,33.3756,33.3546,33.3756,35289.0
2016-11-25 12:55:00,47.76,47.77,47.71,47.77,184376.0,33.3756,33.3826,33.3407,33.3826,184376.0
2016-11-28 09:30:00,47.83,48.0,47.82,47.96,146887.0,33.4245,33.5433,33.4175,33.5154,146887.0
2016-11-28 09:35:00,47.95,48.03,47.88,47.92,98290.0,33.5084,33.5643,33.4595,33.4874,98290.0
2016-11-28 09:40:00,47.92,47.94,47.86,47.88,149048.0,33.4874,33.5014,33.4455,33.4595,149048.0
2016-11-28 09:45:00,47.88,47.97,47.83,47.88,114739.0,33.4595,33.5224,33.4245,33.4595,114739.0
2016-11-28 09:50:00,47.87,47.93,47.8,47.9,62754.0,33.4525,33.4944,33.4036,33.4734,62754.0
2016-11-28 09:55:00,47.9,47.98,47.88,47.94,77539.0,33.4734,33.5293,33.4595,33.5014,77539.0
2016-11-28 10:00:00,47.94,47.97,47.92,47.97,44748.0,33.5014,33.5224,33.4874,33.5224,44748.0
2016-11-28 10:05:00,47.97,48.02,47.95,47.98,44725.0,33.5224,33.5573,33.5084,33.5293,44725.0
2016-11-28 10:10:00,47.99,48.06,47.95,48.05,65375.0,33.5363,33.5853,33.5084,33.5783,65375.0
2016-11-28 10:15:00,48.05,48.15,48.05,48.13,63207.0,33.5783,33.6481,33.5783,33.6342,63207.0
2016-11-28 10:20:00,48.12,48.15,48.1,48.14,40977.0,33.6272,33.6481,33.6132,33.6412,40977.0
2016-11-28 10:25:00,48.14,48.16,48.1,48.11,49291.0,33.6412,33.6551,33.6132,33.6202,49291.0
2016-11-28 10:30:00,48.11,48.23,48.11,48.21,57315.0,33.6202,33.704,33.6202,33.6901,57315.0
2016-11-28 10:35:00,48.21,48.29,48.2,48.22,75420.0,33.6901,33.746,33.6831,33.6971,75420.0
2016-11-28 10:40:00,48.22,48.28,48.21,48.25,47482.0,33.6971,33.739,33.6901,33.718,47482.0
2016-11-28 10:45:00,48.25,48.35,48.25,48.35,81381.0,33.718,33.7879,33.718,33.7879,81381.0
2016-11-28 10:50:00,48.34,48.36,48.29,48.29,51570.0,33.7809,33.7949,33.746,33.746,51570.0
2016-11-28 10:55:00,48.29,48.36,48.29,48.34,59738.0,33.746,33.7949,33.746,33.7809,59738.0
2016-11-28 11:00:00,48.34,48.35,48.28,48.29,127779.0,33.7809,33.7879,33.739,33.746,127779.0
2016-11-28 11:05:00,48.28,48.35,48.27,48.31,82019.0,33.739,33.7879,33.732,33.76,82019.0
2016-11-28 11:10:00,48.3,48.35,48.29,48.31,122099.0,33.753,33.7879,33.746,33.76,122099.0
2016-11-28 11:15:00,48.32,48.36,48.26,48.26,89391.0,33.7669,33.7949,33.725,33.725,89391.0
2016-11-28 11:20:00,48.26,48.28,48.21,48.22,70919.0,33.725,33.739,33.6901,33.6971,70919.0
2016-11-28 11:25:00,48.23,48.26,48.19,48.24,56284.0,33.704,33.725,33.6761,33.711,56284.0
2016-11-28 11:30:00,48.24,48.27,48.22,48.24,45342.0,33.711,33.732,33.6971,33.711,45342.0
2016-11-28 11:35:00,48.25,48.25,48.18,48.24,62711.0,33.718,33.718,33.6691,33.711,62711.0
2016-11-28 11:40:00,48.25,48.29,48.24,48.26,31529.0,33.718,33.746,33.711,33.725,31529.0
2016-11-28 11:45:00,48.27,48.29,48.2,48.22,52069.0,33.732,33.746,33.6831,33.6971,52069.0
2016-11-28 11:50:00,48.22,48.23,48.15,48.16,36335.0,33.6971,33.704,33.6481,33.6551,36335.0
2016-11-28 11:55:00,48.15,48.15,48.09,48.14,78330.0,33.6481,33.6481,33.6062,33.6412,78330.0
2016-11-28 12:00:00,48.15,48.21,48.13,48.16,32523.0,33.6481,33.6901,33.6342,33.6551,32523.0
2016-11-28 12:05:00,48.16,48.18,48.13,48.15,37638.0,33.6551,33.6691,33.6342,33.6481,37638.0
2016-11-28 12:10:00,48.15,48.18,48.13,48.13,49314.0,33.6481,33.6691,33.6342,33.6342,49314.0
2016-11-28 12:15:00,48.13,48.13,48.09,48.12,36346.0,33.6342,33.6342,33.6062,33.6272,36346.0
2016-11-28 12:20:00,48.12,48.2,48.11,48.18,23576.0,33.6272,33.6831,33.6202,33.6691,23576.0
2016-11-28 12:25:00,48.17,48.21,48.17,48.2,35341.0,33.6621,33.6901,33.6621,33.6831,35341.0
2016-11-28 12:30:00,48.21,48.26,48.2,48.23,28952.0,33.6901,33.725,33.6831,33.704,28952.0
2016-11-28 12:35:00,48.23,48.27,48.2,48.27,41250.0,33.704,33.732,33.6831,33.732,41250.0
2016-11-28 12:40:00,48.26,48.27,48.24,48.25,40392.0,33.725,33.732,33.711,33.718,40392.0
2016-11-28 12:45:00,48.25,48.27,48.19,48.27,35609.0,33.718,33.732,33.6761,33.732,35609.0
2016-11-28 12:50:00,48.26,48.29,48.25,48.28,27523.0,33.725,33.746,33.718,33.739,27523.0
2016-11-28 12:55:00,48.27,48.29,48.25,48.29,39864.0,33.732,33.746,33.718,33.746,39864.0
2016-11-28 13:00:00,48.29,48.35,48.28,48.3,59585.0,33.746,33.7879,33.739,33.753,59585.0
2016-11-28 13:05:00,48.29,48.36,48.26,48.35,66032.0,33.746,33.7949,33.725,33.7879,66032.0
2016-11-28 13:10:00,48.34,48.35,48.3,48.35,38554.0,33.7809,33.7879,33.753,33.7879,38554.0
2016-11-28 13:15:00,48.35,48.36,48.31,48.34,26714.0,33.7879,33.7949,33.76,33.7809,26714.0
2016-11-28 13:20:00,48.34,48.35,48.26,48.27,41136.0,33.7809,33.7879,33.725,33.732,41136.0
2016-11-28 13:25:00,48.27,48.3,48.25,48.25,32517.0,33.732,33.753,33.718,33.718,32517.0
2016-11-28 13:30:00,48.25,48.26,48.23,48.24,32147.0,33.718,33.725,33.704,33.711,32147.0
2016-11-28 13:35:00,48.23,48.24,48.2,48.2,23292.0,33.704,33.711,33.6831,33.6831,23292.0
2016-11-28 13:40:00,48.19,48.22,48.16,48.18,34096.0,33.6761,33.6971,33.6551,33.6691,34096.0
2016-11-28 13:45:00,48.17,48.18,48.15,48.17,25099.0,33.6621,33.6691,33.6481,33.6621,25099.0
2016-11-28 13:50:00,48.17,48.2,48.17,48.19,19266.0,33.6621,33.6831,33.6621,33.6761,19266.0
2016-11-28 13:55:00,48.18,48.2,48.18,48.2,30710.0,33.6691,33.6831,33.6691,33.6831,30710.0
2016-11-28 14:00:00,48.2,48.25,48.2,48.25,58370.0,33.6831,33.718,33.6831,33.718,58370.0
2016-11-28 14:05:00,48.25,48.26,48.23,48.26,23956.0,33.718,33.725,33.704,33.725,23956.0
2016-11-28 14:10:00,48.26,48.3,48.25,48.29,26717.0,33.725,33.753,33.718,33.746,26717.0
2016-11-28 14:15:00,48.29,48.3,48.22,48.24,26913.0,33.746,33.753,33.6971,33.711,26913.0
2016-11-28 14:20:00,48.23,48.27,48.23,48.25,29800.0,33.704,33.732,33.704,33.718,29800.0
2016-11-28 14:25:00,48.26,48.3,48.25,48.27,43811.0,33.725,33.753,33.718,33.732,43811.0
2016-11-28 14:30:00,48.26,48.29,48.25,48.25,26420.0,33.725,33.746,33.718,33.718,26420.0
2016-11-28 14:35:00,48.26,48.27,48.25,48.27,34028.0,33.725,33.732,33.718,33.732,34028.0
2016-11-28 14:40:00,48.26,48.3,48.26,48.3,30141.0,33.725,33.753,33.725,33.753,30141.0
2016-11-28 14:45:00,48.3,48.33,48.28,48.32,29977.0,33.753,33.7739,33.739,33.7669,29977.0
2016-11-28 14:50:00,48.32,48.34,48.3,48.3,31405.0,33.7669,33.7809,33.753,33.753,31405.0
2016-11-28 14:55:00,48.3,48.35,48.29,48.34,67183.0,33.753,33.7879,33.746,33.7809,67183.0
2016-11-28 15:00:00,48.34,48.34,48.29,48.32,47356.0,33.7809,33.7809,33.746,33.7669,47356.0
2016-11-28 15:05:00,48.32,48.32,48.27,48.29,47842.0,33.7669,33.7669,33.732,33.746,47842.0
2016-11-28 15:10:00,48.28,48.29,48.25,48.28,54167.0,33.739,33.746,33.718,33.739,54167.0
2016-11-28 15:15:00,48.28,48.3,48.26,48.28,54383.0,33.739,33.753,33.725,33.739,54383.0
2016-11-28 15:20:00,48.29,48.3,48.25,48.27,62100.0,33.746,33.753,33.718,33.732,62100.0
2016-11-28 15:25:00,48.28,48.29,48.22,48.28,60928.0,33.739,33.746,33.6971,33.739,60928.0
2016-11-28 15:30:00,48.28,48.35,48.27,48.32,80673.0,33.739,33.7879,33.732,33.7669,80673.0
2016-11-28 15:35:00,48.32,48.37,48.28,48.36,103362.0,33.7669,33.8019,33.739,33.7949,103362.0
2016-11-28 15:40:00,48.36,48.38,48.3,48.31,70680.0,33.7949,33.8089,33.753,33.76,70680.0
2016-11-28 15:45:00,48.3,48.33,48.28,48.29,74557.0,33.753,33.7739,33.739,33.746,74557.0
2016-11-28 15:50:00,48.28,48.34,48.27,48.34,113889.0,33.739,33.7809,33.732,33.7809,113889.0
2016-11-28 15:55:00,48.34,48.36,48.29,48.29,270697.0,33.7809,33.7949,33.746,33.746,270697.0
2016-11-29 09:30:00,48.12,48.41,48.1,48.41,139412.0,33.6272,33.8298,33.6132,33.8298,139412.0
2016-11-29 09:35:00,48.4,48.42,48.3,48.38,148673.0,33.8228,33.8368,33.753,33.8089,148673.0
2016-11-29 09:40:00,48.38,48.45,48.37,48.37,88902.0,33.8089,33.8578,33.8019,33.8019,88902.0
2016-11-29 09:45:00,48.38,48.49,48.37,48.47,96066.0,33.8089,33.8857,33.8019,33.8718,96066.0
2016-11-29 09:50:00,48.47,48.59,48.47,48.55,96768.0,33.8718,33.9556,33.8718,33.9277,96768.0
2016-11-29 09:55:00,48.55,48.63,48.52,48.57,93768.0,33.9277,33.9836,33.9067,33.9416,93768.0
2016-11-29 10:00:00,48.58,48.62,48.51,48.62,91414.0,33.9486,33.9766,33.8997,33.9766,91414.0
2016-11-29 10:05:00,48.62,48.69,48.6,48.68,77386.0,33.9766,34.0255,33.9626,34.0185,77386.0
2016-11-29 10:10:00,48.68,48.71,48.6,48.61,107879.0,34.0185,34.0395,33.9626,33.9696,107879.0
2016-11-29 10:15:00,48.6,48.65,48.33,48.37,140331.0,33.9626,33.9976,33.7739,33.8019,140331.0
2016-11-29 10:20:00,48.37,48.42,48.3,48.38,155102.0,33.8019,33.8368,33.753,33.8089,155102.0
2016-11-29 10:25:00,48.39,48.41,48.3,48.32,134081.0,33.8159,33.8298,33.753,33.7669,134081.0
2016-11-29 10:30:00,48.32,48.39,48.29,48.38,121686.0,33.7669,33.8159,33.746,33.8089,121686.0
2016-11-29 10:35:00,48.39,48.49,48.38,48.48,119914.0,33.8159,33.8857,33.8089,33.8788,119914.0
2016-11-29 10:40:00,48.48,48.5,48.39,48.49,115486.0,33.8788,33.8927,33.8159,33.8857,115486.0
2016-11-29 10:45:00,48.49,48.54,48.48,48.53,87304.0,33.8857,33.9207,33.8788,33.9137,87304.0
2016-11-29 10:50:00,48.53,48.58,48.48,48.48,99305.0,33.9137,33.9486,33.8788,33.8788,99305.0
2016-11-29 10:55:00,48.48,48.55,48.46,48.55,80732.0,33.8788,33.9277,33.8648,33.9277,80732.0
2016-11-29 11:00:00,48.56,48.61,48.52,48.6,53341.0,33.9347,33.9696,33.9067,33.9626,53341.0
2016-11-29 11:05:00,48.61,48.61,48.49,48.49,98328.0,33.9696,33.9696,33.8857,33.8857,98328.0
2016-11-29 11:10:00,48.5,48.6,48.49,48.57,97232.0,33.8927,33.9626,33.8857,33.9416,97232.0
2016-11-29 11:15:00,48.57,48.6,48.51,48.55,124010.0,33.9416,33.9626,33.8997,33.9277,124010.0
2016-11-29 11:20:00,48.55,48.64,48.55,48.62,83249.0,33.9277,33.9906,33.9277,33.9766,83249.0
2016-11-29 11:25:00,48.62,48.64,48.56,48.57,60502.0,33.9766,33.9906,33.9347,33.9416,60502.0
2016-11-29 11:30:00,48.58,48.59,48.46,48.48,72880.0,33.9486,33.9556,33.8648,33.8788,72880.0
2016-11-29 11:35:00,48.48,48.49,48.45,48.48,37892.0,33.8788,33.8857,33.8578,33.8788,37892.0
2016-11-29 11:40:00,48.48,48.49,48.44,48.45,68385.0,33.8788,33.8857,33.8508,33.8578,68385.0
2016-11-29 11:45:00,48.46,48.47,48.4,48.41,115160.0,33.8648,33.8718,33.8228,33.8298,115160.0
2016-11-29 11:50:00,48.4,48.47,48.39,48.43,66468.0,33.8228,33.8718,33.8159,33.8438,66468.0
2016-11-29 11:55:00,48.43,48.48,48.41,48.48,53398.0,33.8438,33.8788,33.8298,33.8788,53398.0
2016-11-29 12:00:00,48.48,48.48,48.43,48.44,43877.0,33.8788,33.8788,33.8438,33.8508,43877.0
2016-11-29 12:05:00,48.45,48.51,48.42,48.43,79173.0,33.8578,33.8997,33.8368,33.8438,79173.0
2016-11-29 12:10:00,48.43,48.44,48.35,48.36,48711.0,33.8438,33.8508,33.7879,33.7949,48711.0
2016-11-29 12:15:00,48.35,48.38,48.33,48.34,49029.0,33.7879,33.8089,33.7739,33.7809,49029.0
2016-11-29 12:20:00,48.34,48.34,48.25,48.26,58230.0,33.7809,33.7809,33.718,33.725,58230.0
2016-11-29 12:25:00,48.26,48.37,48.25,48.35,52641.0,33.725,33.8019,33.718,33.7879,52641.0
2016-11-29 12:30:00,48.35,48.36,48.27,48.29,41953.0,33.7879,33.7949,33.732,33.746,41953.0
2016-11-29 12:35:00,48.29,48.35,48.27,48.35,32782.0,33.746,33.7879,33.732,33.7879,32782.0
2016-11-29 12:40:00,48.34,48.4,48.33,48.36,49017.0,33.7809,33.8228,33.7739,33.7949,49017.0
2016-11-29 12:45:00,48.35,48.4,48.33,48.38,42737.0,33.7879,33.8228,33.7739,33.8089,42737.0
2016-11-29 12:50:00,48.37,48.4,48.35,48.4,29741.0,33.8019,33.8228,33.7879,33.8228,29741.0
2016-11-29 12:55:00,48.39,48.41,48.36,48.37,40582.0,33.8159,33.8298,33.7949,33.8019,40582.0
2016-11-29 13:00:00,48.37,48.42,48.36,48.41,42636.0,33.8019,33.8368,33.7949,33.8298,42636.0
2016-11-29 13:05:00,48.41,48.44,48.4,48.41,30119.0,33.8298,33.8508,33.8228,33.8298,30119.0
2016-11-29 13:10:00,48.42,48.46,48.4,48.46,28248.0,33.8368,33.8648,33.8228,33.8648,28248.0
2016-11-29 13:15:00,48.45,48.45,48.4,48.43,54385.0,33.8578,33.8578,33.8228,33.8438,54385.0
2016-11-29 13:20:00,48.44,48.45,48.38,48.39,48152.0,33.8508,33.8578,33.8089,33.8159,48152.0
2016-11-29 13:25:00,48.39,48.41,48.36,48.41,48675.0,33.8159,33.8298,33.7949,33.8298,48675.0
2016-11-29 13:30:00,48.41,48.42,48.38,48.4,32305.0,33.8298,33.8368,33.8089,33.8228,32305.0
2016-11-29 13:35:00,48.39,48.4,48.33,48.35,61632.0,33.8159,33.8228,33.7739,33.7879,61632.0
2016-11-29 13:40:00,48.35,48.42,48.34,48.41,55211.0,33.7879,33.8368,33.7809,33.8298,55211.0
2016-11-29 13:45:00,48.42,48.42,48.38,48.39,18877.0,33.8368,33.8368,33.8089,33.8159,18877.0
2016-11-29 13:50:00,48.39,48.43,48.38,48.43,38785.0,33.8159,33.8438,33.8089,33.8438,38785.0
2016-11-29 13:55:00,48.42,48.43,48.39,48.43,32948.0,33.8368,33.8438,33.8159,33.8438,32948.0
2016-11-29 14:00:00,48.43,48.45,48.42,48.45,38177.0,33.8438,33.8578,33.8368,33.8578,38177.0
2016-11-29 14:05:00,48.44,48.44,48.4,48.42,72306.0,33.8508,33.8508,33.8228,33.8368,72306.0
2016-11-29 14:10:00,48.42,48.43,48.39,48.4,74863.0,33.8368,33.8438,33.8159,33.8228,74863.0
2016-11-29 14:15:00,48.39,48.4,48.31,48.34,106295.0,33.8159,33.8228,33.76,33.7809,106295.0
2016-11-29 14:20:00,48.34,48.35,48.29,48.31,45006.0,33.7809,33.7879,33.746,33.76,45006.0
2016-11-29 14:25:00,48.3,48.31,48.27,48.3,86085.0,33.753,33.76,33.732,33.753,86085.0
2016-11-29 14:30:00,48.29,48.35,48.27,48.34,44135.0,33.746,33.7879,33.732,33.7809,44135.0
2016-11-29 14:35:00,48.35,48.37,48.33,48.36,39316.0,33.7879,33.8019,33.7739,33.7949,39316.0
2016-11-29 14:40:00,48.36,48.39,48.34,48.39,63597.0,33.7949,33.8159,33.7809,33.8159,63597.0
2016-11-29 14:45:00,48.39,48.4,48.34,48.36,58722.0,33.8159,33.8228,33.7809,33.7949,58722.0
2016-11-29 14:50:00,48.36,48.38,48.34,48.36,35777.0,33.7949,33.8089,33.7809,33.7949,35777.0
2016-11-29 14:55:00,48.36,48.37,48.28,48.32,92224.0,33.7949,33.8019,33.739,33.7669,92224.0
2016-11-29 15:00:00,48.33,48.35,48.29,48.29,53778.0,33.7739,33.7879,33.746,33.746,53778.0
2016-11-29 15:05:00,48.3,48.32,48.28,48.29,57753.0,33.753,33.7669,33.739,33.746,57753.0
2016-11-29 15:10:00,48.28,48.35,48.27,48.34,44438.0,33.739,33.7879,33.732,33.7809,44438.0
2016-11-29 15:15:00,48.34,48.35,48.31,48.33,64121.0,33.7809,33.7879,33.76,33.7739,64121.0
2016-11-29 15:20:00,48.33,48.38,48.31,48.35,79105.0,33.7739,33.8089,33.76,33.7879,79105.0
2016-11-29 15:25:00,48.36,48.37,48.34,48.37,39965.0,33.7949,33.8019,33.7809,33.8019,39965.0
2016-11-29 15:30:00,48.37,48.37,48.31,48.33,82522.0,33.8019,33.8019,33.76,33.7739,82522.0
2016-11-29 15:35:00,48.33,48.39,48.31,48.32,92910.0,33.7739,33.8159,33.76,33.7669,92910.0
2016-11-29 15:40:00,48.32,48.35,48.3,48.33,112164.0,33.7669,33.7879,33.753,33.7739,112164.0
2016-11-29 15:45:00,48.32,48.34,48.3,48.34,107433.0,33.7669,33.7809,33.753,33.7809,107433.0
2016-11-29 15:50:00,48.34,48.37,48.32,48.33,187418.0,33.7809,33.8019,33.7669,33.7739,187418.0
2016-11-29 15:55:00,48.33,48.34,48.3,48.32,416419.0,33.7739,33.7809,33.753,33.7669,416419.0
2016-11-30 09:30:00,47.85,47.85,47.23,47.65,220689.0,33.4385,33.4385,33.0052,33.2987,220689.0
2016-11-30 09:35:00,47.64,47.79,47.47,47.52,142357.0,33.2917,33.3966,33.1729,33.2079,142357.0
2016-11-30 09:40:00,47.49,47.6,47.45,47.55,73887.0,33.1869,33.2638,33.159,33.2289,73887.0
2016-11-30 09:45:00,47.55,47.56,47.37,47.39,90422.0,33.2289,33.2358,33.1031,33.117,90422.0
2016-11-30 09:50:00,47.4,47.54,47.38,47.47,65499.0,33.124,33.2219,33.1101,33.1729,65499.0
2016-11-30 09:55:00,47.48,47.56,47.41,47.56,61395.0,33.1799,33.2358,33.131,33.2358,61395.0
2016-11-30 10:00:00,47.56,47.63,47.52,47.62,62710.0,33.2358,33.2848,33.2079,33.2778,62710.0
2016-11-30 10:05:00,47.62,47.7,47.6,47.65,59745.0,33.2778,33.3337,33.2638,33.2987,59745.0
2016-11-30 10:10:00,47.64,47.66,47.55,47.64,63950.0,33.2917,33.3057,33.2289,33.2917,63950.0
2016-11-30 10:15:00,47.64,47.66,47.55,47.6,77060.0,33.2917,33.3057,33.2289,33.2638,77060.0
2016-11-30 10:20:00,47.59,47.74,47.58,47.73,62798.0,33.2568,33.3616,33.2498,33.3546,62798.0
2016-11-30 10:25:00,47.73,47.77,47.62,47.63,52316.0,33.3546,33.3826,33.2778,33.2848,52316.0
2016-11-30 10:30:00,47.63,47.75,47.63,47.73,39320.0,33.2848,33.3686,33.2848,33.3546,39320.0
2016-11-30 10:35:00,47.73,47.77,47.67,47.72,73140.0,33.3546,33.3826,33.3127,33.3477,73140.0
2016-11-30 10:40:00,47.72,47.75,47.59,47.61,129475.0,33.3477,33.3686,33.2568,33.2708,129475.0
2016-11-30 10:45:00,47.61,47.76,47.6,47.71,62646.0,33.2708,33.3756,33.2638,33.3407,62646.0
2016-11-30 10:50:00,47.7,47.73,47.62,47.63,61949.0,33.3337,33.3546,33.2778,33.2848,61949.0
2016-11-30 10:55:00,47.63,47.66,47.58,47.6,82881.0,33.2848,33.3057,33.2498,33.2638,82881.0
2016-11-30 11:00:00,47.59,47.6,47.51,47.54,52143.0,33.2568,33.2638,33.2009,33.2219,52143.0
2016-11-30 11:05:00,47.54,47.54,47.44,47.48,65529.0,33.2219,33.2219,33.152,33.1799,65529.0
2016-11-30 11:10:00,47.48,47.5,47.4,47.43,59014.0,33.1799,33.1939,33.124,33.145,59014.0
2016-11-30 11:15:00,47.43,47.45,47.37,47.39,68734.0,33.145,33.159,33.1031,33.117,68734.0
2016-11-30 11:20:00,47.39,47.4,47.3,47.31,119872.0,33.117,33.124,33.0541,33.0611,119872.0
2016-11-30 11:25:00,47.3,47.32,47.25,47.29,82673.0,33.0541,33.0681,33.0192,33.0472,82673.0
2016-11-30 11:30:00,47.29,47.31,47.2,47.22,79799.0,33.0472,33.0611,32.9843,32.9982,79799.0
2016-11-30 11:35:00,47.22,47.28,47.19,47.25,77463.0,32.9982,33.0402,32.9773,33.0192,77463.0
2016-11-30 11:40:00,47.25,47.32,47.24,47.28,36202.0,33.0192,33.0681,33.0122,33.0402,36202.0
2016-11-30 11:45:00,47.28,47.29,47.21,47.24,56330.0,33.0402,33.0472,32.9913,33.0122,56330.0
2016-11-30 11:50:00,47.25,47.28,47.21,47.26,74938.0,33.0192,33.0402,32.9913,33.0262,74938.0
2016-11-30 11:55:00,47.26,47.29,47.2,47.23,49840.0,33.0262,33.0472,32.9843,33.0052,49840.0
2016-11-30 12:00:00,47.23,47.26,47.18,47.23,50895.0,33.0052,33.0262,32.9703,33.0052,50895.0
2016-11-30 12:05:00,47.23,47.23,47.17,47.18,63579.0,33.0052,33.0052,32.9633,32.9703,63579.0
2016-11-30 12:10:00,47.18,47.23,47.17,47.2,73149.0,32.9703,33.0052,32.9633,32.9843,73149.0
2016-11-30 12:15:00,47.2,47.2,47.13,47.17,42039.0,32.9843,32.9843,32.9353,32.9633,42039.0
2016-11-30 12:20:00,47.16,47.21,47.14,47.2,48190.0,32.9563,32.9913,32.9423,32.9843,48190.0
2016-11-30 12:25:00,47.19,47.23,47.16,47.18,48376.0,32.9773,33.0052,32.9563,32.9703,48376.0
2016-11-30 12:30:00,47.19,47.2,47.17,47.17,31279.0,32.9773,32.9843,32.9633,32.9633,31279.0
2016-11-30 12:35:00,47.16,47.19,47.12,47.15,43221.0,32.9563,32.9773,32.9284,32.9493,43221.0
2016-11-30 12:40:00,47.16,47.18,47.11,47.14,51256.0,32.9563,32.9703,32.9214,32.9423,51256.0
2016-11-30 12:45:00,47.14,47.16,47.12,47.14,26918.0,32.9423,32.9563,32.9284,32.9423,26918.0
2016-11-30 12:50:00,47.14,47.19,47.13,47.19,28476.0,32.9423,32.9773,32.9353,32.9773,28476.0
2016-11-30 12:55:00,47.19,47.21,47.17,47.2,22909.0,32.9773,32.9913,32.9633,32.9843,22909.0
2016-11-30 13:00:00,47.19,47.24,47.19,47.19,41142.0,32.9773,33.0122,32.9773,32.9773,41142.0
2016-11-30 13:05:00,47.19,47.2,47.17,47.19,33731.0,32.9773,32.9843,32.9633,32.9773,33731.0
2016-11-30 13:10:00,47.19,47.2,47.16,47.19,21106.0,32.9773,32.9843,32.9563,32.9773,21106.0
2016-11-30 13:15:00,47.19,47.22,47.16,47.21,51163.0,32.9773,32.9982,32.9563,32.9913,51163.0
2016-11-30 13:20:00,47.2,47.24,47.19,47.22,31146.0,32.9843,33.0122,32.9773,32.9982,31146.0
2016-11-30 13:25:00,47.22,47.22,47.18,47.18,31752.0,32.9982,32.9982,32.9703,32.9703,31752.0
2016-11-30 13:30:00,47.19,47.22,47.18,47.19,36524.0,32.9773,32.9982,32.9703,32.9773,36524.0
2016-11-30 13:35:00,47.18,47.21,47.16,47.21,34519.0,32.9703,32.9913,32.9563,32.9913,34519.0
2016-11-30 13:40:00,47.2,47.24,47.18,47.23,22243.0,32.9843,33.0122,32.9703,33.0052,22243.0
2016-11-30 13:45:00,47.22,47.22,47.18,47.21,25680.0,32.9982,32.9982,32.9703,32.9913,25680.0
2016-11-30 13:50:00,47.21,47.22,47.16,47.21,34087.0,32.9913,32.9982,32.9563,32.9913,34087.0
2016-11-30 13:55:00,47.2,47.21,47.18,47.19,31290.0,32.9843,32.9913,32.9703,32.9773,31290.0
2016-11-30 14:00:00,47.19,47.23,47.17,47.21,43094.0,32.9773,33.0052,32.9633,32.9913,43094.0
2016-11-30 14:05:00,47.22,47.22,47.15,47.16,43094.0,32.9982,32.9982,32.9493,32.9563,43094.0
2016-11-30 14:10:00,47.16,47.2,47.14,47.18,51764.0,32.9563,32.9843,32.9423,32.9703,51764.0
2016-11-30 14:15:00,47.19,47.19,47.11,47.12,66494.0,32.9773,32.9773,32.9214,32.9284,66494.0
2016-11-30 14:20:00,47.12,47.16,47.11,47.13,102086.0,32.9284,32.9563,32.9214,32.9353,102086.0
2016-11-30 14:25:00,47.13,47.19,47.12,47.16,96672.0,32.9353,32.9773,32.9284,32.9563,96672.0
2016-11-30 14:30:00,47.15,47.16,47.11,47.11,55304.0,32.9493,32.9563,32.9214,32.9214,55304.0
2016-11-30 14:35:00,47.11,47.23,47.1,47.19,78348.0,32.9214,33.0052,32.9144,32.9773,78348.0
2016-11-30 14:40:00,47.19,47.2,47.13,47.14,47793.0,32.9773,32.9843,32.9353,32.9423,47793.0
2016-11-30 14:45:00,47.14,47.15,47.07,47.08,64311.0,32.9423,32.9493,32.8934,32.9004,64311.0
2016-11-30 14:50:00,47.09,47.12,47.07,47.09,63717.0,32.9074,32.9284,32.8934,32.9074,63717.0
2016-11-30 14:55:00,47.09,47.12,47.07,47.08,92773.0,32.9074,32.9284,32.8934,32.9004,92773.0
2016-11-30 15:00:00,47.08,47.11,47.06,47.08,72741.0,32.9004,32.9214,32.8864,32.9004,72741.0
2016-11-30 15:05:00,47.07,47.18,47.06,47.15,96234.0,32.8934,32.9703,32.8864,32.9493,96234.0
2016-11-30 15:10:00,47.14,47.19,47.12,47.15,88656.0,32.9423,32.9773,32.9284,32.9493,88656.0
2016-11-30 15:15:00,47.15,47.16,47.1,47.13,70603.0,32.9493,32.9563,32.9144,32.9353,70603.0
2016-11-30 15:20:00,47.13,47.17,47.08,47.13,64755.0,32.9353,32.9633,32.9004,32.9353,64755.0
2016-11-30 15:25:00,47.13,47.14,47.07,47.09,80683.0,32.9353,32.9423,32.8934,32.9074,80683.0
2016-11-30 15:30:00,47.09,47.09,47.06,47.06,76875.0,32.9074,32.9074,32.8864,32.8864,76875.0
2016-11-30 15:35:00,47.06,47.08,47.02,47.04,115408.0,32.8864,32.9004,32.8585,32.8725,115408.0
2016-11-30 15:40:00,47.03,47.08,47.02,47.05,127318.0,32.8655,32.9004,32.8585,32.8794,127318.0
2016-11-30 15:45:00,47.05,47.06,47.0,47.01,172431.0,32.8794,32.8864,32.8445,32.8515,172431.0
2016-11-30 15:50:00,47.01,47.04,47.0,47.01,232220.0,32.8515,32.8725,32.8445,32.8515,232220.0
2016-11-30 15:55:00,47.01,47.01,46.79,46.83,772023.0,32.8515,32.8515,32.6977,32.7257,772023.0
2016-12-01 09:30:00,46.73,46.74,46.55,46.69,306139.0,32.6558,32.6628,32.53,32.6279,306139.0
2016-12-01 09:35:00,46.7,46.73,46.44,46.47,206635.0,32.6349,32.6558,32.4532,32.4741,206635.0
2016-12-01 09:40:00,46.47,46.53,46.4,46.52,126356.0,32.4741,32.5161,32.4252,32.5091,126356.0
2016-12-01 09:45:00,46.52,46.57,46.5,46.55,67549.0,32.5091,32.544,32.4951,32.53,67549.0
2016-12-01 09:50:00,46.55,46.64,46.51,46.55,130912.0,32.53,32.5929,32.5021,32.53,130912.0
2016-12-01 09:55:00,46.55,46.6,46.46,46.56,93362.0,32.53,32.565,32.4671,32.537,93362.0
2016-12-01 10:00:00,46.55,46.57,46.43,46.46,50909.0,32.53,32.544,32.4462,32.4671,50909.0
2016-12-01 10:05:00,46.46,46.47,46.32,46.36,73254.0,32.4671,32.4741,32.3693,32.3973,73254.0
2016-12-01 10:10:00,46.36,46.39,46.28,46.29,90839.0,32.3973,32.4182,32.3414,32.3483,90839.0
2016-12-01 10:15:00,46.29,46.4,46.29,46.31,89114.0,32.3483,32.4252,32.3483,32.3623,89114.0
2016-12-01 10:20:00,46.31,46.34,46.26,46.27,61412.0,32.3623,32.3833,32.3274,32.3344,61412.0
2016-12-01 10:25:00,46.26,46.3,46.2,46.26,75730.0,32.3274,32.3553,32.2854,32.3274,75730.0
2016-12-01 10:30:00,46.26,46.41,46.25,46.39,80589.0,32.3274,32.4322,32.3204,32.4182,80589.0
2016-12-01 10:35:00,46.39,46.41,46.33,46.4,77817.0,32.4182,32.4322,32.3763,32.4252,77817.0
2016-12-01 10:40:00,46.4,46.45,46.35,46.41,87739.0,32.4252,32.4602,32.3903,32.4322,87739.0
2016-12-01 10:45:00,46.41,46.5,46.38,46.4,101598.0,32.4322,32.4951,32.4112,32.4252,101598.0
2016-12-01 10:50:00,46.4,46.44,46.38,46.42,60009.0,32.4252,32.4532,32.4112,32.4392,60009.0
2016-12-01 10:55:00,46.43,46.5,46.42,46.46,61424.0,32.4462,32.4951,32.4392,32.4671,61424.0
2016-12-01 11:00:00,46.46,46.48,46.35,46.35,46728.0,32.4671,32.4811,32.3903,32.3903,46728.0
2016-12-01 11:05:00,46.35,46.4,46.31,46.34,49271.0,32.3903,32.4252,32.3623,32.3833,49271.0
2016-12-01 11:10:00,46.34,46.38,46.31,46.34,54542.0,32.3833,32.4112,32.3623,32.3833,54542.0
2016-12-01 11:15:00,46.35,46.43,46.31,46.39,59689.0,32.3903,32.4462,32.3623,32.4182,59689.0
2016-12-01 11:20:00,46.39,46.48,46.39,46.44,53717.0,32.4182,32.4811,32.4182,32.4532,53717.0
2016-12-01 11:25:00,46.45,46.48,46.38,46.38,44917.0,32.4602,32.4811,32.4112,32.4112,44917.0
2016-12-01 11:30:00,46.38,46.41,46.35,46.38,36132.0,32.4112,32.4322,32.3903,32.4112,36132.0
2016-12-01 11:35:00,46.38,46.44,46.38,46.44,38818.0,32.4112,32.4532,32.4112,32.4532,38818.0
2016-12-01 11:40:00,46.44,46.45,46.37,46.44,59661.0,32.4532,32.4602,32.4042,32.4532,59661.0
2016-12-01 11:45:00,46.44,46.45,46.37,46.4,51407.0,32.4532,32.4602,32.4042,32.4252,51407.0
2016-12-01 11:50:00,46.4,46.42,46.37,46.4,39120.0,32.4252,32.4392,32.4042,32.4252,39120.0
2016-12-01 11:55:00,46.39,46.45,46.38,46.41,38687.0,32.4182,32.4602,32.4112,32.4322,38687.0
2016-12-01 12:00:00,46.41,46.49,46.4,46.44,41334.0,32.4322,32.4881,32.4252,32.4532,41334.0
2016-12-01 12:05:00,46.43,46.44,46.39,46.41,31128.0,32.4462,32.4532,32.4182,32.4322,31128.0
2016-12-01 12:10:00,46.4,46.42,46.39,46.4,26201.0,32.4252,32.4392,32.4182,32.4252,26201.0
2016-12-01 12:15:00,46.4,46.45,46.39,46.44,26616.0,32.4252,32.4602,32.4182,32.4532,26616.0
2016-12-01 12:20:00,46.44,46.44,46.39,46.41,25075.0,32.4532,32.4532,32.4182,32.4322,25075.0
2016-12-01 12:25:00,46.41,46.46,46.4,46.42,60911.0,32.4322,32.4671,32.4252,32.4392,60911.0
2016-12-01 12:30:00,46.42,46.43,46.34,46.34,26280.0,32.4392,32.4462,32.3833,32.3833,26280.0
2016-12-01 12:35:00,46.34,46.34,46.29,46.3,51834.0,32.3833,32.3833,32.3483,32.3553,51834.0
2016-12-01 12:40:00,46.3,46.33,46.27,46.32,62934.0,32.3553,32.3763,32.3344,32.3693,62934.0
2016-12-01 12:45:00,46.32,46.4,46.31,46.35,31065.0,32.3693,32.4252,32.3623,32.3903,31065.0
2016-12-01 12:50:00,46.35,46.42,46.35,46.4,44512.0,32.3903,32.4392,32.3903,32.4252,44512.0
2016-12-01 12:55:00,46.4,46.43,46.38,46.38,41467.0,32.4252,32.4462,32.4112,32.4112,41467.0
2016-12-01 13:00:00,46.37,46.42,46.36,46.37,35528.0,32.4042,32.4392,32.3973,32.4042,35528.0
2016-12-01 13:05:00,46.37,46.37,46.31,46.34,39353.0,32.4042,32.4042,32.3623,32.3833,39353.0
2016-12-01 13:10:00,46.33,46.35,46.29,46.34,50347.0,32.3763,32.3903,32.3483,32.3833,50347.0
2016-12-01 13:15:00,46.33,46.36,46.31,46.36,72630.0,32.3763,32.3973,32.3623,32.3973,72630.0
2016-12-01 13:20:00,46.36,46.38,46.34,46.37,24799.0,32.3973,32.4112,32.3833,32.4042,24799.0
2016-12-01 13:25:00,46.37,46.37,46.3,46.34,22427.0,32.4042,32.4042,32.3553,32.3833,22427.0
2016-12-01 13:30:00,46.34,46.38,46.31,46.38,34397.0,32.3833,32.4112,32.3623,32.4112,34397.0
2016-12-01 13:35:00,46.38,46.44,46.36,46.43,38245.0,32.4112,32.4532,32.3973,32.4462,38245.0
2016-12-01 13:40:00,46.43,46.48,46.41,46.47,35011.0,32.4462,32.4811,32.4322,32.4741,35011.0
2016-12-01 13:45:00,46.47,46.48,46.42,46.46,39440.0,32.4741,32.4811,32.4392,32.4671,39440.0
2016-12-01 13:50:00,46.46,46.52,46.45,46.52,39636.0,32.4671,32.5091,32.4602,32.5091,39636.0
2016-12-01 13:55:00,46.52,46.56,46.51,46.56,43859.0,32.5091,32.537,32.5021,32.537,43859.0
2016-12-01 14:00:00,46.56,46.57,46.51,46.53,52666.0,32.537,32.544,32.5021,32.5161,52666.0
2016-12-01 14:05:00,46.53,46.64,46.52,46.64,55220.0,32.5161,32.5929,32.5091,32.5929,55220.0
2016-12-01 14:10:00,46.64,46.66,46.55,46.57,30860.0,32.5929,32.6069,32.53,32.544,30860.0
2016-12-01 14:15:00,46.57,46.59,46.53,46.54,26822.0,32.544,32.558,32.5161,32.523,26822.0
2016-12-01 14:20:00,46.53,46.58,46.5,46.54,38197.0,32.5161,32.551,32.4951,32.523,38197.0
2016-12-01 14:25:00,46.55,46.58,46.52,46.54,24997.0,32.53,32.551,32.5091,32.523,24997.0
2016-12-01 14:30:00,46.54,46.58,46.52,46.58,30978.0,32.523,32.551,32.5091,32.551,30978.0
2016-12-01 14:35:00,46.58,46.61,46.54,46.54,42658.0,32.551,32.572,32.523,32.523,42658.0
2016-12-01 14:40:00,46.54,46.6,46.54,46.58,34619.0,32.523,32.565,32.523,32.551,34619.0
2016-12-01 14:45:00,46.57,46.59,46.53,46.57,30918.0,32.544,32.558,32.5161,32.544,30918.0
2016-12-01 14:50:00,46.57,46.6,46.54,46.56,32038.0,32.544,32.565,32.523,32.537,32038.0
2016-12-01 14:55:00,46.56,46.63,46.55,46.58,42076.0,32.537,32.5859,32.53,32.551,42076.0
2016-12-01 15:00:00,46.57,46.59,46.55,46.58,34611.0,32.544,32.558,32.53,32.551,34611.0
2016-12-01 15:05:00,46.58,46.63,46.57,46.61,46026.0,32.551,32.5859,32.544,32.572,46026.0
2016-12-01 15:10:00,46.61,46.64,46.57,46.58,42599.0,32.572,32.5929,32.544,32.551,42599.0
2016-12-01 15:15:00,46.57,46.6,46.55,46.55,43234.0,32.544,32.565,32.53,32.53,43234.0
2016-12-01 15:20:00,46.55,46.62,46.55,46.6,54456.0,32.53,32.579,32.53,32.565,54456.0
2016-12-01 15:25:00,46.6,46.61,46.52,46.52,49613.0,32.565,32.572,32.5091,32.5091,49613.0
2016-12-01 15:30:00,46.52,46.56,46.5,46.55,64630.0,32.5091,32.537,32.4951,32.53,64630.0
2016-12-01 15:35:00,46.56,46.57,46.53,46.55,54184.0,32.537,32.544,32.5161,32.53,54184.0
2016-12-01 15:40:00,46.55,46.56,46.51,46.53,60775.0,32.53,32.537,32.5021,32.5161,60775.0
2016-12-01 15:45:00,46.53,46.58,46.51,46.54,105589.0,32.5161,32.551,32.5021,32.523,105589.0
2016-12-01 15:50:00,46.55,46.61,46.55,46.59,83685.0,32.53,32.572,32.53,32.558,83685.0
2016-12-01 15:55:00,46.6,46.63,46.57,46.6,186047.0,32.565,32.5859,32.544,32.565,186047.0
2016-12-02 09:30:00,46.92,47.1,46.9,47.06,123138.0,32.7886,32.9144,32.7746,32.8864,123138.0
2016-12-02 09:35:00,47.07,47.12,47.03,47.08,61014.0,32.8934,32.9284,32.8655,32.9004,61014.0
2016-12-02 09:40:00,47.07,47.12,46.98,47.03,74657.0,32.8934,32.9284,32.8305,32.8655,74657.0
2016-12-02 09:45:00,47.03,47.09,46.89,46.9,45390.0,32.8655,32.9074,32.7676,32.7746,45390.0
2016-12-02 09:50:00,46.9,46.95,46.84,46.95,51284.0,32.7746,32.8096,32.7327,32.8096,51284.0
2016-12-02 09:55:00,46.94,46.99,46.9,46.93,47275.0,32.8026,32.8375,32.7746,32.7956,47275.0
2016-12-02 10:00:00,46.94,47.02,46.91,47.0,54424.0,32.8026,32.8585,32.7816,32.8445,54424.0
2016-12-02 10:05:00,46.99,46.99,46.9,46.97,43358.0,32.8375,32.8375,32.7746,32.8235,43358.0
2016-12-02 10:10:00,46.98,47.11,46.97,47.11,73692.0,32.8305,32.9214,32.8235,32.9214,73692.0
2016-12-02 10:15:00,47.11,47.18,47.06,47.08,30174.0,32.9214,32.9703,32.8864,32.9004,30174.0
2016-12-02 10:20:00,47.09,47.12,47.01,47.02,30156.0,32.9074,32.9284,32.8515,32.8585,30156.0
2016-12-02 10:25:00,47.01,47.01,46.95,47.0,32661.0,32.8515,32.8515,32.8096,32.8445,32661.0
2016-12-02 10:30:00,46.99,47.0,46.84,46.84,40391.0,32.8375,32.8445,32.7327,32.7327,40391.0
2016-12-02 10:35:00,46.85,46.9,46.78,46.86,210837.0,32.7397,32.7746,32.6908,32.7467,210837.0
2016-12-02 10:40:00,46.87,46.94,46.87,46.88,36928.0,32.7537,32.8026,32.7537,32.7606,36928.0
2016-12-02 10:45:00,46.89,46.97,46.89,46.94,51630.0,32.7676,32.8235,32.7676,32.8026,51630.0
2016-12-02 10:50:00,46.93,46.93,46.83,46.84,71364.0,32.7956,32.7956,32.7257,32.7327,71364.0
2016-12-02 10:55:00,46.85,46.9,46.82,46.84,53713.0,32.7397,32.7746,32.7187,32.7327,53713.0
2016-12-02 11:00:00,46.85,46.9,46.85,46.9,50739.0,32.7397,32.7746,32.7397,32.7746,50739.0
2016-12-02 11:05:00,46.89,46.94,46.87,46.94,29908.0,32.7676,32.8026,32.7537,32.8026,29908.0
2016-12-02 11:10:00,46.94,46.97,46.91,46.91,36053.0,32.8026,32.8235,32.7816,32.7816,36053.0
2016-12-02 11:15:00,46.91,46.95,46.88,46.91,39931.0,32.7816,32.8096,32.7606,32.7816,39931.0
2016-12-02 11:20:00,46.92,47.0,46.92,46.99,34912.0,32.7886,32.8445,32.7886,32.8375,34912.0
2016-12-02 11:25:00,46.99,46.99,46.84,46.87,61695.0,32.8375,32.8375,32.7327,32.7537,61695.0
2016-12-02 11:30:00,46.87,46.87,46.77,46.79,29251.0,32.7537,32.7537,32.6838,32.6977,29251.0
2016-12-02 11:35:00,46.78,46.86,46.77,46.83,37244.0,32.6908,32.7467,32.6838,32.7257,37244.0
2016-12-02 11:40:00,46.84,46.85,46.77,46.83,50613.0,32.7327,32.7397,32.6838,32.7257,50613.0
2016-12-02 11:45:00,46.83,46.84,46.8,46.84,21748.0,32.7257,32.7327,32.7047,32.7327,21748.0
2016-12-02 11:50:00,46.85,46.91,46.83,46.84,22343.0,32.7397,32.7816,32.7257,32.7327,22343.0
2016-12-02 11:55:00,46.84,46.86,46.83,46.84,15646.0,32.7327,32.7467,32.7257,32.7327,15646.0
2016-12-02 12:00:00,46.84,46.85,46.79,46.82,24310.0,32.7327,32.7397,32.6977,32.7187,24310.0
2016-12-02 12:05:00,46.81,46.84,46.78,46.83,19489.0,32.7117,32.7327,32.6908,32.7257,19489.0
2016-12-02 12:10:00,46.82,46.87,46.82,46.84,16866.0,32.7187,32.7537,32.7187,32.7327,16866.0
2016-12-02 12:15:00,46.83,46.84,46.76,46.81,31482.0,32.7257,32.7327,32.6768,32.7117,31482.0
2016-12-02 12:20:00,46.81,46.84,46.8,46.83,22896.0,32.7117,32.7327,32.7047,32.7257,22896.0
2016-12-02 12:25:00,46.82,46.86,46.8,46.82,21229.0,32.7187,32.7467,32.7047,32.7187,21229.0
2016-12-02 12:30:00,46.81,46.81,46.79,46.8,24703.0,32.7117,32.7117,32.6977,32.7047,24703.0
2016-12-02 12:35:00,46.8,46.82,46.78,46.8,48730.0,32.7047,32.7187,32.6908,32.7047,48730.0
2016-12-02 12:40:00,46.79,46.8,46.72,46.77,19117.0,32.6977,32.7047,32.6488,32.6838,19117.0
2016-12-02 12:45:00,46.78,46.8,46.75,46.77,28820.0,32.6908,32.7047,32.6698,32.6838,28820.0
2016-12-02 12:50:00,46.77,46.79,46.72,46.76,19139.0,32.6838,32.6977,32.6488,32.6768,19139.0
2016-12-02 12:55:00,46.76,46.77,46.71,46.74,28426.0,32.6768,32.6838,32.6418,32.6628,28426.0
2016-12-02 13:00:00,46.75,46.76,46.72,46.72,24013.0,32.6698,32.6768,32.6488,32.6488,24013.0
2016-12-02 13:05:00,46.71,46.74,46.68,46.74,34640.0,32.6418,32.6628,32.6209,32.6628,34640.0
2016-12-02 13:10:00,46.74,46.78,46.7,46.71,20816.0,32.6628,32.6908,32.6349,32.6418,20816.0
2016-12-02 13:15:00,46.71,46.74,46.7,46.71,13257.0,32.6418,32.6628,32.6349,32.6418,13257.0
2016-12-02 13:20:00,46.72,46.75,46.71,46.74,16328.0,32.6488,32.6698,32.6418,32.6628,16328.0
2016-12-02 13:25:00,46.74,46.76,46.7,46.72,24031.0,32.6628,32.6768,32.6349,32.6488,24031.0
2016-12-02 13:30:00,46.72,46.72,46.66,46.66,22111.0,32.6488,32.6488,32.6069,32.6069,22111.0
2016-12-02 13:35:00,46.67,46.7,46.65,46.66,30735.0,32.6139,32.6349,32.5999,32.6069,30735.0
2016-12-02 13:40:00,46.66,46.7,46.65,46.66,63329.0,32.6069,32.6349,32.5999,32.6069,63329.0
2016-12-02 13:45:00,46.67,46.68,46.57,46.57,167049.0,32.6139,32.6209,32.544,32.544,167049.0
2016-12-02 13:50:00,46.58,46.59,46.52,46.56,128484.0,32.551,32.558,32.5091,32.537,128484.0
2016-12-02 13:55:00,46.56,46.6,46.54,46.59,28724.0,32.537,32.565,32.523,32.558,28724.0
2016-12-02 14:00:00,46.59,46.63,46.59,46.61,19290.0,32.558,32.5859,32.558,32.572,19290.0
2016-12-02 14:05:00,46.6,46.6,46.55,46.55,29155.0,32.565,32.565,32.53,32.53,29155.0
2016-12-02 14:10:00,46.55,46.58,46.52,46.53,41942.0,32.53,32.551,32.5091,32.5161,41942.0
2016-12-02 14:15:00,46.53,46.61,46.52,46.61,18211.0,32.5161,32.572,32.5091,32.572,18211.0
2016-12-02 14:20:00,46.61,46.62,46.59,46.61,18081.0,32.572,32.579,32.558,32.572,18081.0
2016-12-02 14:25:00,46.62,46.64,46.6,46.61,28225.0,32.579,32.5929,32.565,32.572,28225.0
2016-12-02 14:30:00,46.6,46.61,46.56,46.59,17404.0,32.565,32.572,32.537,32.558,17404.0
2016-12-02 14:35:00,46.59,46.62,46.58,46.59,18326.0,32.558,32.579,32.551,32.558,18326.0
2016-12-02 14:40:00,46.59,46.62,46.59,46.62,24058.0,32.558,32.579,32.558,32.579,24058.0
2016-12-02 14:45:00,46.63,46.64,46.58,46.61,22385.0,32.5859,32.5929,32.551,32.572,22385.0
2016-12-02 14:50:00,46.61,46.64,46.6,46.64,25898.0,32.572,32.5929,32.565,32.5929,25898.0
2016-12-02 14:55:00,46.63,46.64,46.58,46.58,30341.0,32.5859,32.5929,32.551,32.551,30341.0
2016-12-02 15:00:00,46.58,46.65,46.58,46.65,31202.0,32.551,32.5999,32.551,32.5999,31202.0
2016-12-02 15:05:00,46.65,46.69,46.63,46.67,33306.0,32.5999,32.6279,32.5859,32.6139,33306.0
2016-12-02 15:10:00,46.67,46.71,46.67,46.71,28322.0,32.6139,32.6418,32.6139,32.6418,28322.0
2016-12-02 15:15:00,46.7,46.74,46.7,46.73,33042.0,32.6349,32.6628,32.6349,32.6558,33042.0
2016-12-02 15:20:00,46.73,46.75,46.71,46.73,32828.0,32.6558,32.6698,32.6418,32.6558,32828.0
2016-12-02 15:25:00,46.73,46.81,46.73,46.79,32494.0,32.6558,32.7117,32.6558,32.6977,32494.0
2016-12-02 15:30:00,46.79,46.88,46.77,46.85,53867.0,32.6977,32.7606,32.6838,32.7397,53867.0
2016-12-02 15:35:00,46.84,46.88,46.84,46.84,34965.0,32.7327,32.7606,32.7327,32.7327,34965.0
2016-12-02 15:40:00,46.85,46.87,46.82,46.84,46037.0,32.7397,32.7537,32.7187,32.7327,46037.0
2016-12-02 15:45:00,46.84,46.85,46.76,46.79,68725.0,32.7327,32.7397,32.6768,32.6977,68725.0
2016-12-02 15:50:00,46.79,46.82,46.76,46.78,50347.0,32.6977,32.7187,32.6768,32.6908,50347.0
2016-12-02 15:55:00,46.78,46.81,46.74,46.78,270254.0,32.6908,32.7117,32.6628,32.6908,270254.0
2016-12-05 09:30:00,46.6,46.6,46.39,46.39,141207.0,32.565,32.565,32.4182,32.4182,141207.0
2016-12-05 09:35:00,46.38,46.39,46.27,46.37,39531.0,32.4112,32.4182,32.3344,32.4042,39531.0
2016-12-05 09:40:00,46.37,46.49,46.35,46.49,62645.0,32.4042,32.4881,32.3903,32.4881,62645.0
2016-12-05 09:45:00,46.49,46.57,46.46,46.47,48176.0,32.4881,32.544,32.4671,32.4741,48176.0
2016-12-05 09:50:00,46.47,46.47,46.34,46.36,27557.0,32.4741,32.4741,32.3833,32.3973,27557.0
2016-12-05 09:55:00,46.36,46.38,46.32,46.37,30888.0,32.3973,32.4112,32.3693,32.4042,30888.0
2016-12-05 10:00:00,46.37,46.39,46.23,46.26,78690.0,32.4042,32.4182,32.3064,32.3274,78690.0
2016-12-05 10:05:00,46.26,46.39,46.26,46.37,39785.0,32.3274,32.4182,32.3274,32.4042,39785.0
2016-12-05 10:10:00,46.37,46.4,46.34,46.34,46624.0,32.4042,32.4252,32.3833,32.3833,46624.0
2016-12-05 10:15:00,46.34,46.37,46.3,46.3,75478.0,32.3833,32.4042,32.3553,32.3553,75478.0
2016-12-05 10:20:00,46.3,46.42,46.3,46.42,40771.0,32.3553,32.4392,32.3553,32.4392,40771.0
2016-12-05 10:25:00,46.42,46.42,46.36,46.39,48697.0,32.4392,32.4392,32.3973,32.4182,48697.0
2016-12-05 10:30:00,46.39,46.43,46.37,46.37,55703.0,32.4182,32.4462,32.4042,32.4042,55703.0
2016-12-05 10:35:00,46.36,46.44,46.35,46.42,41329.0,32.3973,32.4532,32.3903,32.4392,41329.0
2016-12-05 10:40:00,46.43,46.43,46.38,46.41,216219.0,32.4462,32.4462,32.4112,32.4322,216219.0
2016-12-05 10:45:00,46.42,46.51,46.39,46.5,52318.0,32.4392,32.5021,32.4182,32.4951,52318.0
2016-12-05 10:50:00,46.49,46.52,46.44,46.44,38563.0,32.4881,32.5091,32.4532,32.4532,38563.0
2016-12-05 10:55:00,46.44,46.52,46.44,46.48,34304.0,32.4532,32.5091,32.4532,32.4811,34304.0
2016-12-05 11:00:00,46.48,46.57,46.48,46.56,41603.0,32.4811,32.544,32.4811,32.537,41603.0
2016-12-05 11:05:00,46.55,46.59,46.52,46.58,36646.0,32.53,32.558,32.5091,32.551,36646.0
2016-12-05 11:10:00,46.57,46.62,46.56,46.56,36930.0,32.544,32.579,32.537,32.537,36930.0
2016-12-05 11:15:00,46.56,46.58,46.52,46.55,31906.0,32.537,32.551,32.5091,32.53,31906.0
2016-12-05 11:20:00,46.54,46.61,46.54,46.58,31813.0,32.523,32.572,32.523,32.551,31813.0
2016-12-05 11:25:00,46.57,46.58,46.5,46.5,128322.0,32.544,32.551,32.4951,32.4951,128322.0
2016-12-05 11:30:00,46.5,46.54,46.48,46.49,57032.0,32.4951,32.523,32.4811,32.4881,57032.0
2016-12-05 11:35:00,46.48,46.49,46.43,46.45,44028.0,32.4811,32.4881,32.4462,32.4602,44028.0
2016-12-05 11:40:00,46.45,46.45,46.36,46.4,63053.0,32.4602,32.4602,32.3973,32.4252,63053.0
2016-12-05 11:45:00,46.41,46.44,46.38,46.39,59795.0,32.4322,32.4532,32.4112,32.4182,59795.0
2016-12-05 11:50:00,46.38,46.45,46.37,46.44,83098.0,32.4112,32.4602,32.4042,32.4532,83098.0
2016-12-05 11:55:00,46.44,46.44,46.36,46.39,54942.0,32.4532,32.4532,32.3973,32.4182,54942.0
2016-12-05 12:00:00,46.39,46.42,46.35,46.38,41597.0,32.4182,32.4392,32.3903,32.4112,41597.0
2016-12-05 12:05:00,46.38,46.38,46.31,46.36,45019.0,32.4112,32.4112,32.3623,32.3973,45019.0
2016-12-05 12:10:00,46.36,46.4,46.33,46.39,34874.0,32.3973,32.4252,32.3763,32.4182,34874.0
2016-12-05 12:15:00,46.38,46.38,46.34,46.36,31154.0,32.4112,32.4112,32.3833,32.3973,31154.0
2016-12-05 12:20:00,46.36,46.43,46.34,46.43,39724.0,32.3973,32.4462,32.3833,32.4462,39724.0
2016-12-05 12:25:00,46.44,46.48,46.43,46.45,27959.0,32.4532,32.4811,32.4462,32.4602,27959.0
2016-12-05 12:30:00,46.46,46.55,46.46,46.52,42724.0,32.4671,32.53,32.4671,32.5091,42724.0
2016-12-05 12:35:00,46.52,46.57,46.51,46.54,24150.0,32.5091,32.544,32.5021,32.523,24150.0
2016-12-05 12:40:00,46.54,46.54,46.5,46.52,21032.0,32.523,32.523,32.4951,32.5091,21032.0
2016-12-05 12:45:00,46.52,46.55,46.49,46.55,29178.0,32.5091,32.53,32.4881,32.53,29178.0
2016-12-05 12:50:00,46.55,46.6,46.54,46.59,17940.0,32.53,32.565,32.523,32.558,17940.0
2016-12-05 12:55:00,46.6,46.65,46.6,46.65,39315.0,32.565,32.5999,32.565,32.5999,39315.0
2016-12-05 13:00:00,46.65,46.65,46.6,46.63,24597.0,32.5999,32.5999,32.565,32.5859,24597.0
2016-12-05 13:05:00,46.62,46.66,46.6,46.63,29663.0,32.579,32.6069,32.565,32.5859,29663.0
2016-12-05 13:10:00,46.63,46.69,46.63,46.67,42748.0,32.5859,32.6279,32.5859,32.6139,42748.0
2016-12-05 13:15:00,46.67,46.7,46.66,46.69,53597.0,32.6139,32.6349,32.6069,32.6279,53597.0
2016-12-05 13:20:00,46.7,46.78,46.69,46.75,43579.0,32.6349,32.6908,32.6279,32.6698,43579.0
2016-12-05 13:25:00,46.75,46.79,46.68,46.71,49356.0,32.6698,32.6977,32.6209,32.6418,49356.0
2016-12-05 13:30:00,46.7,46.74,46.68,46.72,40963.0,32.6349,32.6628,32.6209,32.6488,40963.0
2016-12-05 13:35:00,46.72,46.73,46.66,46.66,22136.0,32.6488,32.6558,32.6069,32.6069,22136.0
2016-12-05 13:40:00,46.66,46.69,46.63,46.68,18927.0,32.6069,32.6279,32.5859,32.6209,18927.0
2016-12-05 13:45:00,46.68,46.7,46.67,46.7,9335.0,32.6209,32.6349,32.6139,32.6349,9335.0
2016-12-05 13:50:00,46.69,46.7,46.66,46.68,29432.0,32.6279,32.6349,32.6069,32.6209,29432.0
2016-12-05 13:55:00,46.68,46.7,46.64,46.65,26025.0,32.6209,32.6349,32.5929,32.5999,26025.0
2016-12-05 14:00:00,46.65,46.69,46.65,46.65,30152.0,32.5999,32.6279,32.5999,32.5999,30152.0
2016-12-05 14:05:00,46.66,46.68,46.63,46.67,45610.0,32.6069,32.6209,32.5859,32.6139,45610.0
2016-12-05 14:10:00,46.66,46.69,46.64,46.66,37841.0,32.6069,32.6279,32.5929,32.6069,37841.0
2016-12-05 14:15:00,46.67,46.7,46.65,46.67,22830.0,32.6139,32.6349,32.5999,32.6139,22830.0
2016-12-05 14:20:00,46.67,46.72,46.65,46.72,25185.0,32.6139,32.6488,32.5999,32.6488,25185.0
2016-12-05 14:25:00,46.71,46.72,46.66,46.7,37410.0,32.6418,32.6488,32.6069,32.6349,37410.0
2016-12-05 14:30:00,46.7,46.74,46.66,46.66,47416.0,32.6349,32.6628,32.6069,32.6069,47416.0
2016-12-05 14:35:00,46.66,46.69,46.65,46.68,23225.0,32.6069,32.6279,32.5999,32.6209,23225.0
2016-12-05 14:40:00,46.69,46.74,46.69,46.71,38430.0,32.6279,32.6628,32.6279,32.6418,38430.0
2016-12-05 14:45:00,46.71,46.77,46.71,46.74,37142.0,32.6418,32.6838,32.6418,32.6628,37142.0
2016-12-05 14:50:00,46.73,46.75,46.71,46.71,29402.0,32.6558,32.6698,32.6418,32.6418,29402.0
2016-12-05 14:55:00,46.71,46.73,46.68,46.72,27699.0,32.6418,32.6558,32.6209,32.6488,27699.0
2016-12-05 15:00:00,46.72,46.77,46.71,46.73,28568.0,32.6488,32.6838,32.6418,32.6558,28568.0
2016-12-05 15:05:00,46.74,46.76,46.72,46.76,22408.0,32.6628,32.6768,32.6488,32.6768,22408.0
2016-12-05 15:10:00,46.77,46.8,46.75,46.75,31632.0,32.6838,32.7047,32.6698,32.6698,31632.0
2016-12-05 15:15:00,46.76,46.81,46.75,46.78,42466.0,32.6768,32.7117,32.6698,32.6908,42466.0
2016-12-05 15:20:00,46.78,46.83,46.77,46.83,40785.0,32.6908,32.7257,32.6838,32.7257,40785.0
2016-12-05 15:25:00,46.84,46.84,46.78,46.78,26511.0,32.7327,32.7327,32.6908,32.6908,26511.0
2016-12-05 15:30:00,46.79,46.8,46.76,46.77,42124.0,32.6977,32.7047,32.6768,32.6838,42124.0
2016-12-05 15:35:00,46.77,46.8,46.76,46.79,48933.0,32.6838,32.7047,32.6768,32.6977,48933.0
2016-12-05 15:40:00,46.79,46.83,46.78,46.83,42834.0,32.6977,32.7257,32.6908,32.7257,42834.0
2016-12-05 15:45:00,46.83,46.88,46.79,46.86,105128.0,32.7257,32.7606,32.6977,32.7467,105128.0
2016-12-05 15:50:00,46.87,46.87,46.78,46.79,308179.0,32.7537,32.7537,32.6908,32.6977,308179.0
2016-12-05 15:55:00,46.79,46.87,46.78,46.86,365411.0,32.6977,32.7537,32.6908,32.7467,365411.0
2016-12-06 09:30:00,47.15,47.15,46.8,46.84,235616.0,32.9493,32.9493,32.7047,32.7327,235616.0
2016-12-06 09:35:00,46.85,47.0,46.78,47.0,69692.0,32.7397,32.8445,32.6908,32.8445,69692.0
2016-12-06 09:40:00,46.98,47.02,46.93,46.95,122660.0,32.8305,32.8585,32.7956,32.8096,122660.0
2016-12-06 09:45:00,46.95,46.95,46.82,46.83,59058.0,32.8096,32.8096,32.7187,32.7257,59058.0
2016-12-06 09:50:00,46.83,46.86,46.78,46.8,104040.0,32.7257,32.7467,32.6908,32.7047,104040.0
2016-12-06 09:55:00,46.81,46.86,46.76,46.8,48308.0,32.7117,32.7467,32.6768,32.7047,48308.0
2016-12-06 10:00:00,46.81,46.83,46.76,46.81,387284.0,32.7117,32.7257,32.6768,32.7117,387284.0
2016-12-06 10:05:00,46.81,46.87,46.76,46.79,36246.0,32.7117,32.7537,32.6768,32.6977,36246.0
2016-12-06 10:10:00,46.79,46.82,46.77,46.8,48827.0,32.6977,32.7187,32.6838,32.7047,48827.0
2016-12-06 10:15:00,46.81,46.89,46.78,46.86,41492.0,32.7117,32.7676,32.6908,32.7467,41492.0
2016-12-06 10:20:00,46.86,46.91,46.84,46.9,41550.0,32.7467,32.7816,32.7327,32.7746,41550.0
2016-12-06 10:25:00,46.9,46.98,46.89,46.98,45651.0,32.7746,32.8305,32.7676,32.8305,45651.0
2016-12-06 10:30:00,46.98,47.06,46.95,47.05,34387.0,32.8305,32.8864,32.8096,32.8794,34387.0
2016-12-06 10:35:00,47.04,47.05,46.97,46.99,33374.0,32.8725,32.8794,32.8235,32.8375,33374.0
2016-12-06 10:40:00,46.98,46.99,46.93,46.96,19327.0,32.8305,32.8375,32.7956,32.8165,19327.0
2016-12-06 10:45:00,46.96,47.02,46.93,46.99,46250.0,32.8165,32.8585,32.7956,32.8375,46250.0
2016-12-06 10:50:00,47.0,47.01,46.96,47.01,26936.0,32.8445,32.8515,32.8165,32.8515,26936.0
2016-12-06 10:55:00,47.01,47.08,46.99,47.05,24994.0,32.8515,32.9004,32.8375,32.8794,24994.0
2016-12-06 11:00:00,47.06,47.08,47.02,47.05,20047.0,32.8864,32.9004,32.8585,32.8794,20047.0
2016-12-06 11:05:00,47.06,47.09,47.04,47.07,20679.0,32.8864,32.9074,32.8725,32.8934,20679.0
2016-12-06 11:10:00,47.07,47.07,47.03,47.03,14080.0,32.8934,32.8934,32.8655,32.8655,14080.0
2016-12-06 11:15:00,47.04,47.07,47.01,47.07,9457.0,32.8725,32.8934,32.8515,32.8934,9457.0
2016-12-06 11:20:00,47.07,47.07,47.01,47.01,24155.0,32.8934,32.8934,32.8515,32.8515,24155.0
2016-12-06 11:25:00,47.02,47.06,47.0,47.02,31046.0,32.8585,32.8864,32.8445,32.8585,31046.0
2016-12-06 11:30:00,47.02,47.06,46.98,46.98,20538.0,32.8585,32.8864,32.8305,32.8305,20538.0
2016-12-06 11:35:00,46.99,47.01,46.94,46.95,25668.0,32.8375,32.8515,32.8026,32.8096,25668.0
2016-12-06 11:40:00,46.95,46.98,46.91,46.93,15588.0,32.8096,32.8305,32.7816,32.7956,15588.0
2016-12-06 11:45:00,46.92,46.94,46.9,46.91,14927.0,32.7886,32.8026,32.7746,32.7816,14927.0
2016-12-06 11:50:00,46.91,46.91,46.87,46.88,61025.0,32.7816,32.7816,32.7537,32.7606,61025.0
2016-12-06 11:55:00,46.88,46.94,46.87,46.94,28989.0,32.7606,32.8026,32.7537,32.8026,28989.0
2016-12-06 12:00:00,46.94,46.95,46.89,46.9,21357.0,32.8026,32.8096,32.7676,32.7746,21357.0
2016-12-06 12:05:00,46.9,46.91,46.84,46.84,35213.0,32.7746,32.7816,32.7327,32.7327,35213.0
2016-12-06 12:10:00,46.85,46.85,46.81,46.82,56025.0,32.7397,32.7397,32.7117,32.7187,56025.0
2016-12-06 12:15:00,46.81,46.83,46.79,46.8,44925.0,32.7117,32.7257,32.6977,32.7047,44925.0
2016-12-06 12:20:00,46.81,46.81,46.78,46.78,24384.0,32.7117,32.7117,32.6908,32.6908,24384.0
2016-12-06 12:25:00,46.79,46.82,46.78,46.79,21392.0,32.6977,32.7187,32.6908,32.6977,21392.0
2016-12-06 12:30:00,46.79,46.83,46.78,46.8,28748.0,32.6977,32.7257,32.6908,32.7047,28748.0
2016-12-06 12:35:00,46.8,46.8,46.77,46.79,22110.0,32.7047,32.7047,32.6838,32.6977,22110.0
2016-12-06 12:40:00,46.8,46.83,46.78,46.78,30714.0,32.7047,32.7257,32.6908,32.6908,30714.0
2016-12-06 12:45:00,46.79,46.85,46.78,46.85,37855.0,32.6977,32.7397,32.6908,32.7397,37855.0
2016-12-06 12:50:00,46.85,46.85,46.79,46.8,21662.0,32.7397,32.7397,32.6977,32.7047,21662.0
2016-12-06 12:55:00,46.8,46.83,46.79,46.82,13436.0,32.7047,32.7257,32.6977,32.7187,13436.0
2016-12-06 13:00:00,46.83,46.88,46.83,46.85,18782.0,32.7257,32.7606,32.7257,32.7397,18782.0
2016-12-06 13:05:00,46.86,46.91,46.86,46.87,32070.0,32.7467,32.7816,32.7467,32.7537,32070.0
2016-12-06 13:10:00,46.86,46.92,46.86,46.91,25940.0,32.7467,32.7886,32.7467,32.7816,25940.0
2016-12-06 13:15:00,46.91,46.91,46.87,46.88,68332.0,32.7816,32.7816,32.7537,32.7606,68332.0
2016-12-06 13:20:00,46.87,46.93,46.87,46.92,15008.0,32.7537,32.7956,32.7537,32.7886,15008.0
2016-12-06 13:25:00,46.92,46.95,46.89,46.9,26587.0,32.7886,32.8096,32.7676,32.7746,26587.0
2016-12-06 13:30:00,46.89,46.9,46.87,46.88,14997.0,32.7676,32.7746,32.7537,32.7606,14997.0
2016-12-06 13:35:00,46.88,46.94,46.87,46.93,21324.0,32.7606,32.8026,32.7537,32.7956,21324.0
2016-12-06 13:40:00,46.92,46.94,46.9,46.93,43600.0,32.7886,32.8026,32.7746,32.7956,43600.0
2016-12-06 13:45:00,46.92,46.95,46.91,46.93,12323.0,32.7886,32.8096,32.7816,32.7956,12323.0
2016-12-06 13:50:00,46.93,46.93,46.89,46.89,21911.0,32.7956,32.7956,32.7676,32.7676,21911.0
2016-12-06 13:55:00,46.9,46.9,46.86,46.87,12468.0,32.7746,32.7746,32.7467,32.7537,12468.0
2016-12-06 14:00:00,46.87,46.91,46.84,46.91,25427.0,32.7537,32.7816,32.7327,32.7816,25427.0
2016-12-06 14:05:00,46.9,46.91,46.87,46.9,52507.0,32.7746,32.7816,32.7537,32.7746,52507.0
2016-12-06 14:10:00,46.9,46.94,46.88,46.94,27813.0,32.7746,32.8026,32.7606,32.8026,27813.0
2016-12-06 14:15:00,46.92,46.93,46.89,46.89,29484.0,32.7886,32.7956,32.7676,32.7676,29484.0
2016-12-06 14:20:00,46.89,46.91,46.87,46.89,31913.0,32.7676,32.7816,32.7537,32.7676,31913.0
2016-12-06 14:25:00,46.89,46.9,46.88,46.9,18978.0,32.7676,32.7746,32.7606,32.7746,18978.0
2016-12-06 14:30:00,46.9,46.91,46.87,46.89,22054.0,32.7746,32.7816,32.7537,32.7676,22054.0
2016-12-06 14:35:00,46.88,46.89,46.84,46.89,46035.0,32.7606,32.7676,32.7327,32.7676,46035.0
2016-12-06 14:40:00,46.89,46.89,46.85,46.87,41009.0,32.7676,32.7676,32.7397,32.7537,41009.0
2016-12-06 14:45:00,46.86,46.89,46.85,46.88,34878.0,32.7467,32.7676,32.7397,32.7606,34878.0
2016-12-06 14:50:00,46.88,46.89,46.85,46.88,64685.0,32.7606,32.7676,32.7397,32.7606,64685.0
2016-12-06 14:55:00,46.88,46.92,46.87,46.88,81434.0,32.7606,32.7886,32.7537,32.7606,81434.0
2016-12-06 15:00:00,46.88,46.93,46.86,46.93,48141.0,32.7606,32.7956,32.7467,32.7956,48141.0
2016-12-06 15:05:00,46.93,46.97,46.92,46.93,37285.0,32.7956,32.8235,32.7886,32.7956,37285.0
2016-12-06 15:10:00,46.93,46.95,46.87,46.87,31183.0,32.7956,32.8096,32.7537,32.7537,31183.0
2016-12-06 15:15:00,46.87,46.88,46.84,46.86,43075.0,32.7537,32.7606,32.7327,32.7467,43075.0
2016-12-06 15:20:00,46.86,46.89,46.84,46.85,50077.0,32.7467,32.7676,32.7327,32.7397,50077.0
2016-12-06 15:25:00,46.85,46.86,46.82,46.84,39417.0,32.7397,32.7467,32.7187,32.7327,39417.0
2016-12-06 15:30:00,46.84,46.84,46.79,46.8,48625.0,32.7327,32.7327,32.6977,32.7047,48625.0
2016-12-06 15:35:00,46.8,46.82,46.78,46.82,37965.0,32.7047,32.7187,32.6908,32.7187,37965.0
2016-12-06 15:40:00,46.82,46.84,46.77,46.81,67561.0,32.7187,32.7327,32.6838,32.7117,67561.0
2016-12-06 15:45:00,46.81,46.91,46.81,46.87,84459.0,32.7117,32.7816,32.7117,32.7537,84459.0
2016-12-06 15:50:00,46.87,46.94,46.86,46.93,130384.0,32.7537,32.8026,32.7467,32.7956,130384.0
2016-12-06 15:55:00,46.92,46.93,46.9,46.93,164728.0,32.7886,32.7956,32.7746,32.7956,164728.0
2016-12-07 09:30:00,47.0,47.19,47.0,47.08,93417.0,32.8445,32.9773,32.8445,32.9004,93417.0
2016-12-07 09:35:00,47.07,47.1,47.0,47.06,42796.0,32.8934,32.9144,32.8445,32.8864,42796.0
2016-12-07 09:40:00,47.04,47.19,47.04,47.17,44897.0,32.8725,32.9773,32.8725,32.9633,44897.0
2016-12-07 09:45:00,47.16,47.25,47.13,47.24,48596.0,32.9563,33.0192,32.9353,33.0122,48596.0
2016-12-07 09:50:00,47.24,47.27,47.22,47.27,31995.0,33.0122,33.0332,32.9982,33.0332,31995.0
2016-12-07 09:55:00,47.28,47.28,47.22,47.23,43183.0,33.0402,33.0402,32.9982,33.0052,43183.0
2016-12-07 10:00:00,47.23,47.33,47.22,47.3,188513.0,33.0052,33.0751,32.9982,33.0541,188513.0
2016-12-07 10:05:00,47.3,47.3,47.22,47.22,42105.0,33.0541,33.0541,32.9982,32.9982,42105.0
2016-12-07 10:10:00,47.22,47.34,47.2,47.3,59872.0,32.9982,33.0821,32.9843,33.0541,59872.0
2016-12-07 10:15:00,47.3,47.35,47.3,47.34,42092.0,33.0541,33.0891,33.0541,33.0821,42092.0
2016-12-07 10:20:00,47.33,47.34,47.28,47.3,33678.0,33.0751,33.0821,33.0402,33.0541,33678.0
2016-12-07 10:25:00,47.3,47.32,47.25,47.25,31703.0,33.0541,33.0681,33.0192,33.0192,31703.0
2016-12-07 10:30:00,47.26,47.28,47.25,47.28,40767.0,33.0262,33.0402,33.0192,33.0402,40767.0
2016-12-07 10:35:00,47.27,47.3,47.23,47.24,68065.0,33.0332,33.0541,33.0052,33.0122,68065.0
2016-12-07 10:40:00,47.25,47.27,47.23,47.25,42528.0,33.0192,33.0332,33.0052,33.0192,42528.0
2016-12-07 10:45:00,47.24,47.3,47.21,47.3,67059.0,33.0122,33.0541,32.9913,33.0541,67059.0
2016-12-07 10:50:00,47.29,47.3,47.26,47.29,28042.0,33.0472,33.0541,33.0262,33.0472,28042.0
2016-12-07 10:55:00,47.3,47.3,47.24,47.26,30210.0,33.0541,33.0541,33.0122,33.0262,30210.0
2016-12-07 11:00:00,47.26,47.26,47.22,47.23,27237.0,33.0262,33.0262,32.9982,33.0052,27237.0
2016-12-07 11:05:00,47.23,47.23,47.17,47.19,25621.0,33.0052,33.0052,32.9633,32.9773,25621.0
2016-12-07 11:10:00,47.2,47.24,47.17,47.23,32454.0,32.9843,33.0122,32.9633,33.0052,32454.0
2016-12-07 11:15:00,47.23,47.3,47.22,47.3,28267.0,33.0052,33.0541,32.9982,33.0541,28267.0
2016-12-07 11:20:00,47.29,47.31,47.26,47.27,35772.0,33.0472,33.0611,33.0262,33.0332,35772.0
2016-12-07 11:25:00,47.26,47.28,47.23,47.26,28431.0,33.0262,33.0402,33.0052,33.0262,28431.0
2016-12-07 11:30:00,47.25,47.3,47.22,47.3,86134.0,33.0192,33.0541,32.9982,33.0541,86134.0
2016-12-07 11:35:00,47.31,47.36,47.3,47.35,44266.0,33.0611,33.0961,33.0541,33.0891,44266.0
2016-12-07 11:40:00,47.35,47.4,47.34,47.36,20846.0,33.0891,33.124,33.0821,33.0961,20846.0
2016-12-07 11:45:00,47.36,47.41,47.35,47.38,31831.0,33.0961,33.131,33.0891,33.1101,31831.0
2016-12-07 11:50:00,47.39,47.42,47.37,47.38,25804.0,33.117,33.138,33.1031,33.1101,25804.0
2016-12-07 11:55:00,47.39,47.41,47.37,47.38,26043.0,33.117,33.131,33.1031,33.1101,26043.0
2016-12-07 12:00:00,47.38,47.38,47.32,47.33,20201.0,33.1101,33.1101,33.0681,33.0751,20201.0
2016-12-07 12:05:00,47.33,47.36,47.32,47.36,18625.0,33.0751,33.0961,33.0681,33.0961,18625.0
2016-12-07 12:10:00,47.35,47.36,47.31,47.33,21445.0,33.0891,33.0961,33.0611,33.0751,21445.0
2016-12-07 12:15:00,47.32,47.34,47.29,47.32,22309.0,33.0681,33.0821,33.0472,33.0681,22309.0
2016-12-07 12:20:00,47.32,47.38,47.31,47.36,37287.0,33.0681,33.1101,33.0611,33.0961,37287.0
2016-12-07 12:25:00,47.37,47.38,47.35,47.38,16167.0,33.1031,33.1101,33.0891,33.1101,16167.0
2016-12-07 12:30:00,47.37,47.37,47.31,47.33,23896.0,33.1031,33.1031,33.0611,33.0751,23896.0
2016-12-07 12:35:00,47.32,47.35,47.32,47.35,36708.0,33.0681,33.0891,33.0681,33.0891,36708.0
2016-12-07 12:40:00,47.35,47.37,47.33,47.34,20242.0,33.0891,33.1031,33.0751,33.0821,20242.0
2016-12-07 12:45:00,47.34,47.36,47.31,47.33,27653.0,33.0821,33.0961,33.0611,33.0751,27653.0
2016-12-07 12:50:00,47.32,47.33,47.29,47.31,60003.0,33.0681,33.0751,33.0472,33.0611,60003.0
2016-12-07 12:55:00,47.31,47.31,47.27,47.29,21290.0,33.0611,33.0611,33.0332,33.0472,21290.0
2016-12-07 13:00:00,47.29,47.32,47.21,47.22,44931.0,33.0472,33.0681,32.9913,32.9982,44931.0
2016-12-07 13:05:00,47.23,47.24,47.2,47.22,39108.0,33.0052,33.0122,32.9843,32.9982,39108.0
2016-12-07 13:10:00,47.23,47.27,47.22,47.23,23930.0,33.0052,33.0332,32.9982,33.0052,23930.0
2016-12-07 13:15:00,47.22,47.23,47.18,47.21,44297.0,32.9982,33.0052,32.9703,32.9913,44297.0
2016-12-07 13:20:00,47.22,47.35,47.2,47.33,55518.0,32.9982,33.0891,32.9843,33.0751,55518.0
2016-12-07 13:25:00,47.34,47.37,47.3,47.36,29832.0,33.0821,33.1031,33.0541,33.0961,29832.0
2016-12-07 13:30:00,47.36,47.38,47.33,47.33,30377.0,33.0961,33.1101,33.0751,33.0751,30377.0
2016-12-07 13:35:00,47.34,47.36,47.33,47.34,38736.0,33.0821,33.0961,33.0751,33.0821,38736.0
2016-12-07 13:40:00,47.33,47.36,47.32,47.33,21449.0,33.0751,33.0961,33.0681,33.0751,21449.0
2016-12-07 13:45:00,47.32,47.32,47.29,47.31,28874.0,33.0681,33.0681,33.0472,33.0611,28874.0
2016-12-07 13:50:00,47.31,47.36,47.29,47.34,38057.0,33.0611,33.0961,33.0472,33.0821,38057.0
2016-12-07 13:55:00,47.34,47.38,47.32,47.32,114517.0,33.0821,33.1101,33.0681,33.0681,114517.0
2016-12-07 14:00:00,47.32,47.33,47.25,47.26,30335.0,33.0681,33.0751,33.0192,33.0262,30335.0
2016-12-07 14:05:00,47.25,47.29,47.23,47.26,42073.0,33.0192,33.0472,33.0052,33.0262,42073.0
2016-12-07 14:10:00,47.25,47.29,47.25,47.28,81584.0,33.0192,33.0472,33.0192,33.0402,81584.0
2016-12-07 14:15:00,47.27,47.28,47.2,47.2,24957.0,33.0332,33.0402,32.9843,32.9843,24957.0
2016-12-07 14:20:00,47.2,47.22,47.17,47.21,74152.0,32.9843,32.9982,32.9633,32.9913,74152.0
2016-12-07 14:25:00,47.21,47.25,47.2,47.21,176722.0,32.9913,33.0192,32.9843,32.9913,176722.0
2016-12-07 14:30:00,47.2,47.22,47.15,47.17,35678.0,32.9843,32.9982,32.9493,32.9633,35678.0
2016-12-07 14:35:00,47.17,47.22,47.15,47.16,88537.0,32.9633,32.9982,32.9493,32.9563,88537.0
2016-12-07 14:40:00,47.15,47.16,47.08,47.08,63244.0,32.9493,32.9563,32.9004,32.9004,63244.0
2016-12-07 14:45:00,47.08,47.11,47.07,47.08,81457.0,32.9004,32.9214,32.8934,32.9004,81457.0
2016-12-07 14:50:00,47.08,47.13,47.07,47.11,35502.0,32.9004,32.9353,32.8934,32.9214,35502.0
2016-12-07 14:55:00,47.12,47.12,47.08,47.1,69797.0,32.9284,32.9284,32.9004,32.9144,69797.0
2016-12-07 15:00:00,47.1,47.1,47.05,47.09,59559.0,32.9144,32.9144,32.8794,32.9074,59559.0
2016-12-07 15:05:00,47.09,47.11,47.08,47.1,232243.0,32.9074,32.9214,32.9004,32.9144,232243.0
2016-12-07 15:10:00,47.1,47.11,47.08,47.09,72539.0,32.9144,32.9214,32.9004,32.9074,72539.0
2016-12-07 15:15:00,47.09,47.11,47.08,47.09,46892.0,32.9074,32.9214,32.9004,32.9074,46892.0
2016-12-07 15:20:00,47.09,47.13,47.08,47.12,109069.0,32.9074,32.9353,32.9004,32.9284,109069.0
2016-12-07 15:25:00,47.12,47.19,47.11,47.19,52854.0,32.9284,32.9773,32.9214,32.9773,52854.0
2016-12-07 15:30:00,47.19,47.22,47.14,47.21,115666.0,32.9773,32.9982,32.9423,32.9913,115666.0
2016-12-07 15:35:00,47.21,47.23,47.18,47.2,72835.0,32.9913,33.0052,32.9703,32.9843,72835.0
2016-12-07 15:40:00,47.2,47.2,47.15,47.16,68692.0,32.9843,32.9843,32.9493,32.9563,68692.0
2016-12-07 15:45:00,47.17,47.19,47.13,47.13,133150.0,32.9633,32.9773,32.9353,32.9353,133150.0
2016-12-07 15:50:00,47.14,47.17,47.13,47.15,129470.0,32.9423,32.9633,32.9353,32.9493,129470.0
2016-12-07 15:55:00,47.15,47.19,47.1,47.15,538739.0,32.9493,32.9773,32.9144,32.9493,538739.0
2016-12-08 09:30:00,46.89,47.01,46.72,46.74,112893.0,32.7676,32.8515,32.6488,32.6628,112893.0
2016-12-08 09:35:00,46.76,46.76,46.58,46.67,88173.0,32.6768,32.6768,32.551,32.6139,88173.0
2016-12-08 09:40:00,46.66,46.72,46.61,46.62,95576.0,32.6069,32.6488,32.572,32.579,95576.0
2016-12-08 09:45:00,46.63,46.84,46.63,46.8,70728.0,32.5859,32.7327,32.5859,32.7047,70728.0
2016-12-08 09:50:00,46.81,46.92,46.81,46.86,109390.0,32.7117,32.7886,32.7117,32.7467,109390.0
2016-12-08 09:55:00,46.85,46.98,46.84,46.94,115702.0,32.7397,32.8305,32.7327,32.8026,115702.0
2016-12-08 10:00:00,46.94,47.07,46.93,47.05,96368.0,32.8026,32.8934,32.7956,32.8794,96368.0
2016-12-08 10:05:00,47.04,47.16,47.03,47.06,79692.0,32.8725,32.9563,32.8655,32.8864,79692.0
2016-12-08 10:10:00,47.07,47.08,46.98,47.03,59980.0,32.8934,32.9004,32.8305,32.8655,59980.0
2016-12-08 10:15:00,47.03,47.1,46.98,47.07,73797.0,32.8655,32.9144,32.8305,32.8934,73797.0
2016-12-08 10:20:00,47.08,47.12,47.0,47.01,44331.0,32.9004,32.9284,32.8445,32.8515,44331.0
2016-12-08 10:25:00,47.0,47.01,46.91,46.94,52150.0,32.8445,32.8515,32.7816,32.8026,52150.0
2016-12-08 10:30:00,46.94,47.07,46.93,47.04,43642.0,32.8026,32.8934,32.7956,32.8725,43642.0
2016-12-08 10:35:00,47.03,47.03,46.94,47.0,41909.0,32.8655,32.8655,32.8026,32.8445,41909.0
2016-12-08 10:40:00,47.0,47.09,46.98,47.09,39577.0,32.8445,32.9074,32.8305,32.9074,39577.0
2016-12-08 10:45:00,47.09,47.15,47.08,47.15,154909.0,32.9074,32.9493,32.9004,32.9493,154909.0
2016-12-08 10:50:00,47.14,47.16,47.08,47.09,60871.0,32.9423,32.9563,32.9004,32.9074,60871.0
2016-12-08 10:55:00,47.09,47.1,46.89,46.91,57343.0,32.9074,32.9144,32.7676,32.7816,57343.0
2016-12-08 11:00:00,46.91,46.92,46.88,46.9,57182.0,32.7816,32.7886,32.7606,32.7746,57182.0
2016-12-08 11:05:00,46.9,47.02,46.89,47.02,51004.0,32.7746,32.8585,32.7676,32.8585,51004.0
2016-12-08 11:10:00,47.02,47.07,47.0,47.07,40534.0,32.8585,32.8934,32.8445,32.8934,40534.0
2016-12-08 11:15:00,47.08,47.1,47.0,47.01,119965.0,32.9004,32.9144,32.8445,32.8515,119965.0
2016-12-08 11:20:00,47.02,47.14,47.0,47.13,41985.0,32.8585,32.9423,32.8445,32.9353,41985.0
2016-12-08 11:25:00,47.13,47.17,47.07,47.11,31817.0,32.9353,32.9633,32.8934,32.9214,31817.0
2016-12-08 11:30:00,47.11,47.12,47.03,47.04,54721.0,32.9214,32.9284,32.8655,32.8725,54721.0
2016-12-08 11:35:00,47.03,47.08,46.99,47.02,69902.0,32.8655,32.9004,32.8375,32.8585,69902.0
2016-12-08 11:40:00,47.0,47.04,46.97,46.99,41167.0,32.8445,32.8725,32.8235,32.8375,41167.0
2016-12-08 11:45:00,46.99,47.04,46.98,47.02,45200.0,32.8375,32.8725,32.8305,32.8585,45200.0
2016-12-08 11:50:00,47.02,47.04,46.99,47.01,46085.0,32.8585,32.8725,32.8375,32.8515,46085.0
2016-12-08 11:55:00,47.02,47.05,46.98,47.05,88578.0,32.8585,32.8794,32.8305,32.8794,88578.0
2016-12-08 12:00:00,47.05,47.07,47.02,47.02,30858.0,32.8794,32.8934,32.8585,32.8585,30858.0
2016-12-08 12:05:00,47.03,47.06,47.01,47.05,14155.0,32.8655,32.8864,32.8515,32.8794,14155.0
2016-12-08 12:10:00,47.05,47.06,47.02,47.03,36752.0,32.8794,32.8864,32.8585,32.8655,36752.0
2016-12-08 12:15:00,47.03,47.05,47.03,47.04,21282.0,32.8655,32.8794,32.8655,32.8725,21282.0
2016-12-08 12:20:00,47.04,47.11,47.0,47.1,54808.0,32.8725,32.9214,32.8445,32.9144,54808.0
2016-12-08 12:25:00,47.11,47.11,47.05,47.08,25270.0,32.9214,32.9214,32.8794,32.9004,25270.0
2016-12-08 12:30:00,47.08,47.12,47.05,47.12,75478.0,32.9004,32.9284,32.8794,32.9284,75478.0
2016-12-08 12:35:00,47.11,47.13,47.09,47.1,34047.0,32.9214,32.9353,32.9074,32.9144,34047.0
2016-12-08 12:40:00,47.09,47.15,47.09,47.14,25332.0,32.9074,32.9493,32.9074,32.9423,25332.0
2016-12-08 12:45:00,47.13,47.15,47.1,47.14,23368.0,32.9353,32.9493,32.9144,32.9423,23368.0
2016-12-08 12:50:00,47.15,47.16,47.13,47.14,24655.0,32.9493,32.9563,32.9353,32.9423,24655.0
2016-12-08 12:55:00,47.15,47.19,47.12,47.19,33252.0,32.9493,32.9773,32.9284,32.9773,33252.0
2016-12-08 13:00:00,47.19,47.2,47.13,47.16,27344.0,32.9773,32.9843,32.9353,32.9563,27344.0
2016-12-08 13:05:00,47.16,47.19,47.15,47.18,27961.0,32.9563,32.9773,32.9493,32.9703,27961.0
2016-12-08 13:10:00,47.18,47.23,47.16,47.19,40806.0,32.9703,33.0052,32.9563,32.9773,40806.0
2016-12-08 13:15:00,47.19,47.22,47.17,47.19,64943.0,32.9773,32.9982,32.9633,32.9773,64943.0
2016-12-08 13:20:00,47.19,47.22,47.17,47.21,29074.0,32.9773,32.9982,32.9633,32.9913,29074.0
2016-12-08 13:25:00,47.21,47.21,47.17,47.2,68684.0,32.9913,32.9913,32.9633,32.9843,68684.0
2016-12-08 13:30:00,47.19,47.21,47.14,47.18,52947.0,32.9773,32.9913,32.9423,32.9703,52947.0
2016-12-08 13:35:00,47.18,47.25,47.17,47.25,28121.0,32.9703,33.0192,32.9633,33.0192,28121.0
2016-12-08 13:40:00,47.24,47.29,47.24,47.28,40072.0,33.0122,33.0472,33.0122,33.0402,40072.0
2016-12-08 13:45:00,47.28,47.31,47.25,47.27,23719.0,33.0402,33.0611,33.0192,33.0332,23719.0
2016-12-08 13:50:00,47.28,47.33,47.27,47.32,33713.0,33.0402,33.0751,33.0332,33.0681,33713.0
2016-12-08 13:55:00,47.31,47.4,47.31,47.38,61687.0,33.0611,33.124,33.0611,33.1101,61687.0
2016-12-08 14:00:00,47.38,47.38,47.35,47.37,44240.0,33.1101,33.1101,33.0891,33.1031,44240.0
2016-12-08 14:05:00,47.37,47.41,47.35,47.39,45173.0,33.1031,33.131,33.0891,33.117,45173.0
2016-12-08 14:10:00,47.39,47.45,47.39,47.45,52427.0,33.117,33.159,33.117,33.159,52427.0
2016-12-08 14:15:00,47.45,47.46,47.41,47.42,44613.0,33.159,33.166,33.131,33.138,44613.0
2016-12-08 14:20:00,47.43,47.45,47.4,47.41,43734.0,33.145,33.159,33.124,33.131,43734.0
2016-12-08 14:25:00,47.41,47.41,47.38,47.39,31610.0,33.131,33.131,33.1101,33.117,31610.0
2016-12-08 14:30:00,47.39,47.41,47.37,47.4,32946.0,33.117,33.131,33.1031,33.124,32946.0
2016-12-08 14:35:00,47.4,47.41,47.34,47.38,30950.0,33.124,33.131,33.0821,33.1101,30950.0
2016-12-08 14:40:00,47.38,47.38,47.32,47.35,54204.0,33.1101,33.1101,33.0681,33.0891,54204.0
2016-12-08 14:45:00,47.36,47.39,47.34,47.34,28624.0,33.0961,33.117,33.0821,33.0821,28624.0
2016-12-08 14:50:00,47.34,47.41,47.33,47.41,23905.0,33.0821,33.131,33.0751,33.131,23905.0
2016-12-08 14:55:00,47.41,47.43,47.38,47.4,36533.0,33.131,33.145,33.1101,33.124,36533.0
2016-12-08 15:00:00,47.39,47.39,47.33,47.33,39350.0,33.117,33.117,33.0751,33.0751,39350.0
2016-12-08 15:05:00,47.33,47.35,47.3,47.34,42568.0,33.0751,33.0891,33.0541,33.0821,42568.0
2016-12-08 15:10:00,47.36,47.4,47.34,47.39,49933.0,33.0961,33.124,33.0821,33.117,49933.0
2016-12-08 15:15:00,47.39,47.4,47.34,47.34,32434.0,33.117,33.124,33.0821,33.0821,32434.0
2016-12-08 15:20:00,47.33,47.35,47.3,47.32,38940.0,33.0751,33.0891,33.0541,33.0681,38940.0
2016-12-08 15:25:00,47.32,47.34,47.29,47.3,55584.0,33.0681,33.0821,33.0472,33.0541,55584.0
2016-12-08 15:30:00,47.3,47.33,47.3,47.33,39184.0,33.0541,33.0751,33.0541,33.0751,39184.0
2016-12-08 15:35:00,47.33,47.36,47.29,47.32,82301.0,33.0751,33.0961,33.0472,33.0681,82301.0
2016-12-08 15:40:00,47.32,47.44,47.32,47.43,70659.0,33.0681,33.152,33.0681,33.145,70659.0
2016-12-08 15:45:00,47.43,47.44,47.35,47.38,93827.0,33.145,33.152,33.0891,33.1101,93827.0
2016-12-08 15:50:00,47.38,47.41,47.37,47.41,104946.0,33.1101,33.131,33.1031,33.131,104946.0
2016-12-08 15:55:00,47.4,47.42,47.38,47.4,281764.0,33.124,33.138,33.1101,33.124,281764.0
2016-12-09 09:30:00,47.41,47.43,47.32,47.37,100698.0,33.131,33.145,33.0681,33.1031,100698.0
2016-12-09 09:35:00,47.37,47.46,47.34,47.42,39206.0,33.1031,33.166,33.0821,33.138,39206.0
2016-12-09 09:40:00,47.44,47.52,47.39,47.48,51256.0,33.152,33.2079,33.117,33.1799,51256.0
2016-12-09 09:45:00,47.48,47.52,47.45,47.48,31909.0,33.1799,33.2079,33.159,33.1799,31909.0
2016-12-09 09:50:00,47.48,47.48,47.32,47.33,28480.0,33.1799,33.1799,33.0681,33.0751,28480.0
2016-12-09 09:55:00,47.33,47.44,47.33,47.42,36237.0,33.0751,33.152,33.0751,33.138,36237.0
2016-12-09 10:00:00,47.43,47.54,47.39,47.52,27885.0,33.145,33.2219,33.117,33.2079,27885.0
2016-12-09 10:05:00,47.5,47.57,47.49,47.55,40870.0,33.1939,33.2428,33.1869,33.2289,40870.0
2016-12-09 10:10:00,47.55,47.59,47.47,47.53,50493.0,33.2289,33.2568,33.1729,33.2149,50493.0
2016-12-09 10:15:00,47.52,47.52,47.46,47.5,35102.0,33.2079,33.2079,33.166,33.1939,35102.0
2016-12-09 10:20:00,47.51,47.51,47.45,47.46,33182.0,33.2009,33.2009,33.159,33.166,33182.0
2016-12-09 10:25:00,47.46,47.47,47.37,47.42,86461.0,33.166,33.1729,33.1031,33.138,86461.0
2016-12-09 10:30:00,47.42,47.45,47.41,47.44,79971.0,33.138,33.159,33.131,33.152,79971.0
2016-12-09 10:35:00,47.45,47.52,47.44,47.5,260515.0,33.159,33.2079,33.152,33.1939,260515.0
2016-12-09 10:40:00,47.51,47.51,47.4,47.43,43900.0,33.2009,33.2009,33.124,33.145,43900.0
2016-12-09 10:45:00,47.43,47.57,47.42,47.57,78420.0,33.145,33.2428,33.138,33.2428,78420.0
2016-12-09 10:50:00,47.57,47.6,47.52,47.56,37181.0,33.2428,33.2638,33.2079,33.2358,37181.0
2016-12-09 10:55:00,47.56,47.63,47.55,47.63,44179.0,33.2358,33.2848,33.2289,33.2848,44179.0
2016-12-09 11:00:00,47.63,47.63,47.5,47.51,41369.0,33.2848,33.2848,33.1939,33.2009,41369.0
2016-12-09 11:05:00,47.52,47.57,47.48,47.56,46392.0,33.2079,33.2428,33.1799,33.2358,46392.0
2016-12-09 11:10:00,47.56,47.64,47.56,47.59,43541.0,33.2358,33.2917,33.2358,33.2568,43541.0
2016-12-09 11:15:00,47.6,47.6,47.53,47.57,42347.0,33.2638,33.2638,33.2149,33.2428,42347.0
2016-12-09 11:20:00,47.57,47.64,47.57,47.63,36747.0,33.2428,33.2917,33.2428,33.2848,36747.0
2016-12-09 11:25:00,47.63,47.64,47.59,47.62,51723.0,33.2848,33.2917,33.2568,33.2778,51723.0
2016-12-09 11:30:00,47.61,47.61,47.53,47.54,38486.0,33.2708,33.2708,33.2149,33.2219,38486.0
2016-12-09 11:35:00,47.55,47.6,47.53,47.59,44927.0,33.2289,33.2638,33.2149,33.2568,44927.0
2016-12-09 11:40:00,47.58,47.6,47.56,47.59,38072.0,33.2498,33.2638,33.2358,33.2568,38072.0
2016-12-09 11:45:00,47.6,47.61,47.55,47.56,23101.0,33.2638,33.2708,33.2289,33.2358,23101.0
2016-12-09 11:50:00,47.55,47.56,47.51,47.54,22070.0,33.2289,33.2358,33.2009,33.2219,22070.0
2016-12-09 11:55:00,47.54,47.56,47.53,47.55,24067.0,33.2219,33.2358,33.2149,33.2289,24067.0
2016-12-09 12:00:00,47.55,47.56,47.51,47.54,29650.0,33.2289,33.2358,33.2009,33.2219,29650.0
2016-12-09 12:05:00,47.54,47.58,47.53,47.57,44474.0,33.2219,33.2498,33.2149,33.2428,44474.0
2016-12-09 12:10:00,47.57,47.64,47.57,47.62,24977.0,33.2428,33.2917,33.2428,33.2778,24977.0
2016-12-09 12:15:00,47.63,47.63,47.56,47.58,24145.0,33.2848,33.2848,33.2358,33.2498,24145.0
2016-12-09 12:20:00,47.59,47.6,47.56,47.58,23778.0,33.2568,33.2638,33.2358,33.2498,23778.0
2016-12-09 12:25:00,47.58,47.59,47.55,47.57,51537.0,33.2498,33.2568,33.2289,33.2428,51537.0
2016-12-09 12:30:00,47.56,47.58,47.51,47.52,52123.0,33.2358,33.2498,33.2009,33.2079,52123.0
2016-12-09 12:35:00,47.53,47.54,47.5,47.52,24259.0,33.2149,33.2219,33.1939,33.2079,24259.0
2016-12-09 12:40:00,47.53,47.53,47.47,47.5,19964.0,33.2149,33.2149,33.1729,33.1939,19964.0
2016-12-09 12:45:00,47.5,47.53,47.46,47.48,24156.0,33.1939,33.2149,33.166,33.1799,24156.0
2016-12-09 12:50:00,47.49,47.5,47.46,47.46,20989.0,33.1869,33.1939,33.166,33.166,20989.0
2016-12-09 12:55:00,47.47,47.5,47.46,47.48,70095.0,33.1729,33.1939,33.166,33.1799,70095.0
2016-12-09 13:00:00,47.48,47.48,47.43,47.45,27209.0,33.1799,33.1799,33.145,33.159,27209.0
2016-12-09 13:05:00,47.46,47.48,47.44,47.48,20904.0,33.166,33.1799,33.152,33.1799,20904.0
2016-12-09 13:10:00,47.48,47.52,47.47,47.52,20626.0,33.1799,33.2079,33.1729,33.2079,20626.0
2016-12-09 13:15:00,47.52,47.53,47.49,47.51,22718.0,33.2079,33.2149,33.1869,33.2009,22718.0
2016-12-09 13:20:00,47.5,47.51,47.48,47.49,23061.0,33.1939,33.2009,33.1799,33.1869,23061.0
2016-12-09 13:25:00,47.49,47.52,47.47,47.5,34571.0,33.1869,33.2079,33.1729,33.1939,34571.0
2016-12-09 13:30:00,47.51,47.53,47.49,47.52,30326.0,33.2009,33.2149,33.1869,33.2079,30326.0
2016-12-09 13:35:00,47.52,47.54,47.5,47.53,25632.0,33.2079,33.2219,33.1939,33.2149,25632.0
2016-12-09 13:40:00,47.53,47.55,47.52,47.53,36595.0,33.2149,33.2289,33.2079,33.2149,36595.0
2016-12-09 13:45:00,47.53,47.57,47.53,47.55,26796.0,33.2149,33.2428,33.2149,33.2289,26796.0
2016-12-09 13:50:00,47.55,47.55,47.52,47.53,34009.0,33.2289,33.2289,33.2079,33.2149,34009.0
2016-12-09 13:55:00,47.53,47.53,47.5,47.51,23778.0,33.2149,33.2149,33.1939,33.2009,23778.0
2016-12-09 14:00:00,47.51,47.58,47.51,47.58,31981.0,33.2009,33.2498,33.2009,33.2498,31981.0
2016-12-09 14:05:00,47.58,47.64,47.57,47.64,26456.0,33.2498,33.2917,33.2428,33.2917,26456.0
2016-12-09 14:10:00,47.63,47.68,47.63,47.65,40706.0,33.2848,33.3197,33.2848,33.2987,40706.0
2016-12-09 14:15:00,47.66,47.72,47.65,47.72,53548.0,33.3057,33.3477,33.2987,33.3477,53548.0
2016-12-09 14:20:00,47.72,47.72,47.67,47.68,44171.0,33.3477,33.3477,33.3127,33.3197,44171.0
2016-12-09 14:25:00,47.67,47.69,47.64,47.65,36578.0,33.3127,33.3267,33.2917,33.2987,36578.0
2016-12-09 14:30:00,47.65,47.7,47.64,47.65,78159.0,33.2987,33.3337,33.2917,33.2987,78159.0
2016-12-09 14:35:00,47.64,47.65,47.61,47.62,57860.0,33.2917,33.2987,33.2708,33.2778,57860.0
2016-12-09 14:40:00,47.62,47.62,47.59,47.62,62323.0,33.2778,33.2778,33.2568,33.2778,62323.0
2016-12-09 14:45:00,47.62,47.69,47.61,47.68,61247.0,33.2778,33.3267,33.2708,33.3197,61247.0
2016-12-09 14:50:00,47.69,47.73,47.68,47.73,27734.0,33.3267,33.3546,33.3197,33.3546,27734.0
2016-12-09 14:55:00,47.72,47.78,47.72,47.78,56020.0,33.3477,33.3896,33.3477,33.3896,56020.0
2016-12-09 15:00:00,47.76,47.8,47.74,47.8,50493.0,33.3756,33.4036,33.3616,33.4036,50493.0
2016-12-09 15:05:00,47.8,47.84,47.78,47.82,61896.0,33.4036,33.4315,33.3896,33.4175,61896.0
2016-12-09 15:10:00,47.82,47.9,47.81,47.88,92303.0,33.4175,33.4734,33.4105,33.4595,92303.0
2016-12-09 15:15:00,47.88,47.93,47.86,47.91,79322.0,33.4595,33.4944,33.4455,33.4804,79322.0
2016-12-09 15:20:00,47.9,47.95,47.88,47.88,51025.0,33.4734,33.5084,33.4595,33.4595,51025.0
2016-12-09 15:25:00,47.89,47.93,47.88,47.92,58103.0,33.4665,33.4944,33.4595,33.4874,58103.0
2016-12-09 15:30:00,47.93,47.93,47.86,47.87,69450.0,33.4944,33.4944,33.4455,33.4525,69450.0
2016-12-09 15:35:00,47.86,47.87,47.8,47.84,63827.0,33.4455,33.4525,33.4036,33.4315,63827.0
2016-12-09 15:40:00,47.85,47.9,47.84,47.9,62698.0,33.4385,33.4734,33.4315,33.4734,62698.0
2016-12-09 15:45:00,47.89,47.91,47.84,47.86,59393.0,33.4665,33.4804,33.4315,33.4455,59393.0
2016-12-09 15:50:00,47.86,47.92,47.86,47.9,73552.0,33.4455,33.4874,33.4455,33.4734,73552.0
2016-12-09 15:55:00,47.9,47.95,47.89,47.93,212554.0,33.4734,33.5084,33.4665,33.4944,212554.0
2016-12-12 09:30:00,47.83,48.13,47.81,48.06,204160.0,33.4245,33.6342,33.4105,33.5853,204160.0
2016-12-12 09:35:00,48.09,48.11,47.98,48.1,98195.0,33.6062,33.6202,33.5293,33.6132,98195.0
2016-12-12 09:40:00,48.1,48.12,47.98,48.0,108805.0,33.6132,33.6272,33.5293,33.5433,108805.0
2016-12-12 09:45:00,48.0,48.07,47.98,48.01,115773.0,33.5433,33.5922,33.5293,33.5503,115773.0
2016-12-12 09:50:00,48.01,48.13,48.01,48.09,77153.0,33.5503,33.6342,33.5503,33.6062,77153.0
2016-12-12 09:55:00,48.09,48.15,48.04,48.15,38077.0,33.6062,33.6481,33.5713,33.6481,38077.0
2016-12-12 10:00:00,48.14,48.3,48.14,48.28,56383.0,33.6412,33.753,33.6412,33.739,56383.0
2016-12-12 10:05:00,48.29,48.32,48.27,48.29,41698.0,33.746,33.7669,33.732,33.746,41698.0
2016-12-12 10:10:00,48.28,48.34,48.25,48.33,43951.0,33.739,33.7809,33.718,33.7739,43951.0
2016-12-12 10:15:00,48.33,48.48,48.3,48.39,79480.0,33.7739,33.8788,33.753,33.8159,79480.0
2016-12-12 10:20:00,48.4,48.42,48.32,48.41,52435.0,33.8228,33.8368,33.7669,33.8298,52435.0
2016-12-12 10:25:00,48.41,48.52,48.39,48.52,50451.0,33.8298,33.9067,33.8159,33.9067,50451.0
2016-12-12 10:30:00,48.52,48.55,48.41,48.42,69888.0,33.9067,33.9277,33.8298,33.8368,69888.0
2016-12-12 10:35:00,48.42,48.43,48.34,48.39,44334.0,33.8368,33.8438,33.7809,33.8159,44334.0
2016-12-12 10:40:00,48.4,48.46,48.39,48.4,36931.0,33.8228,33.8648,33.8159,33.8228,36931.0
2016-12-12 10:45:00,48.41,48.45,48.38,48.38,41259.0,33.8298,33.8578,33.8089,33.8089,41259.0
2016-12-12 10:50:00,48.39,48.43,48.37,48.41,38659.0,33.8159,33.8438,33.8019,33.8298,38659.0
2016-12-12 10:55:00,48.41,48.48,48.39,48.46,37876.0,33.8298,33.8788,33.8159,33.8648,37876.0
2016-12-12 11:00:00,48.45,48.48,48.43,48.48,42883.0,33.8578,33.8788,33.8438,33.8788,42883.0
2016-12-12 11:05:00,48.48,48.53,48.48,48.51,41627.0,33.8788,33.9137,33.8788,33.8997,41627.0
2016-12-12 11:10:00,48.52,48.53,48.47,48.52,39422.0,33.9067,33.9137,33.8718,33.9067,39422.0
2016-12-12 11:15:00,48.51,48.57,48.46,48.57,55154.0,33.8997,33.9416,33.8648,33.9416,55154.0
2016-12-12 11:20:00,48.57,48.62,48.56,48.6,47213.0,33.9416,33.9766,33.9347,33.9626,47213.0
2016-12-12 11:25:00,48.61,48.65,48.58,48.65,44198.0,33.9696,33.9976,33.9486,33.9976,44198.0
2016-12-12 11:30:00,48.65,48.65,48.61,48.64,41379.0,33.9976,33.9976,33.9696,33.9906,41379.0
2016-12-12 11:35:00,48.64,48.69,48.61,48.64,40148.0,33.9906,34.0255,33.9696,33.9906,40148.0
2016-12-12 11:40:00,48.64,48.65,48.6,48.62,31519.0,33.9906,33.9976,33.9626,33.9766,31519.0
2016-12-12 11:45:00,48.61,48.64,48.57,48.63,41530.0,33.9696,33.9906,33.9416,33.9836,41530.0
2016-12-12 11:50:00,48.64,48.65,48.57,48.64,43524.0,33.9906,33.9976,33.9416,33.9906,43524.0
2016-12-12 11:55:00,48.64,48.7,48.64,48.69,43228.0,33.9906,34.0325,33.9906,34.0255,43228.0
2016-12-12 12:00:00,48.69,48.69,48.6,48.63,45002.0,34.0255,34.0255,33.9626,33.9836,45002.0
2016-12-12 12:05:00,48.63,48.69,48.63,48.69,55989.0,33.9836,34.0255,33.9836,34.0255,55989.0
2016-12-12 12:10:00,48.69,48.73,48.66,48.66,64414.0,34.0255,34.0535,34.0045,34.0045,64414.0
2016-12-12 12:15:00,48.66,48.68,48.62,48.64,31970.0,34.0045,34.0185,33.9766,33.9906,31970.0
2016-12-12 12:20:00,48.63,48.72,48.63,48.7,31766.0,33.9836,34.0465,33.9836,34.0325,31766.0
2016-12-12 12:25:00,48.69,48.72,48.66,48.7,25186.0,34.0255,34.0465,34.0045,34.0325,25186.0
2016-12-12 12:30:00,48.7,48.73,48.68,48.69,32189.0,34.0325,34.0535,34.0185,34.0255,32189.0
2016-12-12 12:35:00,48.7,48.7,48.61,48.64,37638.0,34.0325,34.0325,33.9696,33.9906,37638.0
2016-12-12 12:40:00,48.64,48.64,48.6,48.64,25955.0,33.9906,33.9906,33.9626,33.9906,25955.0
2016-12-12 12:45:00,48.64,48.69,48.6,48.68,43726.0,33.9906,34.0255,33.9626,34.0185,43726.0
2016-12-12 12:50:00,48.68,48.71,48.67,48.7,32945.0,34.0185,34.0395,34.0115,34.0325,32945.0
2016-12-12 12:55:00,48.7,48.73,48.7,48.71,28594.0,34.0325,34.0535,34.0325,34.0395,28594.0
2016-12-12 13:00:00,48.7,48.72,48.64,48.67,42944.0,34.0325,34.0465,33.9906,34.0115,42944.0
2016-12-12 13:05:00,48.66,48.67,48.63,48.64,29575.0,34.0045,34.0115,33.9836,33.9906,29575.0
2016-12-12 13:10:00,48.65,48.67,48.61,48.63,30546.0,33.9976,34.0115,33.9696,33.9836,30546.0
2016-12-12 13:15:00,48.62,48.68,48.62,48.64,38639.0,33.9766,34.0185,33.9766,33.9906,38639.0
2016-12-12 13:20:00,48.65,48.69,48.63,48.65,28160.0,33.9976,34.0255,33.9836,33.9976,28160.0
2016-12-12 13:25:00,48.64,48.66,48.58,48.6,44134.0,33.9906,34.0045,33.9486,33.9626,44134.0
2016-12-12 13:30:00,48.6,48.61,48.55,48.58,51399.0,33.9626,33.9696,33.9277,33.9486,51399.0
2016-12-12 13:35:00,48.58,48.58,48.51,48.52,52127.0,33.9486,33.9486,33.8997,33.9067,52127.0
2016-12-12 13:40:00,48.53,48.53,48.49,48.52,35711.0,33.9137,33.9137,33.8857,33.9067,35711.0
2016-12-12 13:45:00,48.51,48.58,48.5,48.57,41636.0,33.8997,33.9486,33.8927,33.9416,41636.0
2016-12-12 13:50:00,48.58,48.61,48.56,48.58,33993.0,33.9486,33.9696,33.9347,33.9486,33993.0
2016-12-12 13:55:00,48.57,48.59,48.57,48.58,28851.0,33.9416,33.9556,33.9416,33.9486,28851.0
2016-12-12 14:00:00,48.58,48.64,48.57,48.64,39713.0,33.9486,33.9906,33.9416,33.9906,39713.0
2016-12-12 14:05:00,48.63,48.65,48.58,48.58,31997.0,33.9836,33.9976,33.9486,33.9486,31997.0
2016-12-12 14:10:00,48.58,48.61,48.56,48.56,35818.0,33.9486,33.9696,33.9347,33.9347,35818.0
2016-12-12 14:15:00,48.56,48.62,48.56,48.59,38667.0,33.9347,33.9766,33.9347,33.9556,38667.0
2016-12-12 14:20:00,48.58,48.59,48.55,48.58,31260.0,33.9486,33.9556,33.9277,33.9486,31260.0
2016-12-12 14:25:00,48.58,48.6,48.53,48.55,38585.0,33.9486,33.9626,33.9137,33.9277,38585.0
2016-12-12 14:30:00,48.55,48.56,48.5,48.51,25019.0,33.9277,33.9347,33.8927,33.8997,25019.0
2016-12-12 14:35:00,48.51,48.54,48.51,48.52,29098.0,33.8997,33.9207,33.8997,33.9067,29098.0
2016-12-12 14:40:00,48.52,48.53,48.47,48.5,32059.0,33.9067,33.9137,33.8718,33.8927,32059.0
2016-12-12 14:45:00,48.51,48.55,48.49,48.55,49097.0,33.8997,33.9277,33.8857,33.9277,49097.0
2016-12-12 14:50:00,48.54,48.55,48.51,48.53,31623.0,33.9207,33.9277,33.8997,33.9137,31623.0
2016-12-12 14:55:00,48.53,48.6,48.52,48.58,33224.0,33.9137,33.9626,33.9067,33.9486,33224.0
2016-12-12 15:00:00,48.59,48.6,48.55,48.6,38153.0,33.9556,33.9626,33.9277,33.9626,38153.0
2016-12-12 15:05:00,48.61,48.65,48.6,48.64,67739.0,33.9696,33.9976,33.9626,33.9906,67739.0
2016-12-12 15:10:00,48.65,48.65,48.63,48.64,37112.0,33.9976,33.9976,33.9836,33.9906,37112.0
2016-12-12 15:15:00,48.64,48.64,48.59,48.64,40192.0,33.9906,33.9906,33.9556,33.9906,40192.0
2016-12-12 15:20:00,48.64,48.68,48.61,48.67,37196.0,33.9906,34.0185,33.9696,34.0115,37196.0
2016-12-12 15:25:00,48.66,48.71,48.66,48.67,58394.0,34.0045,34.0395,34.0045,34.0115,58394.0
2016-12-12 15:30:00,48.68,48.68,48.62,48.64,60663.0,34.0185,34.0185,33.9766,33.9906,60663.0
2016-12-12 15:35:00,48.64,48.67,48.61,48.66,51991.0,33.9906,34.0115,33.9696,34.0045,51991.0
2016-12-12 15:40:00,48.66,48.69,48.64,48.67,77883.0,34.0045,34.0255,33.9906,34.0115,77883.0
2016-12-12 15:45:00,48.66,48.72,48.64,48.7,93031.0,34.0045,34.0465,33.9906,34.0325,93031.0
2016-12-12 15:50:00,48.7,48.75,48.68,48.73,112695.0,34.0325,34.0674,34.0185,34.0535,112695.0
2016-12-12 15:55:00,48.72,48.75,48.7,48.72,291533.0,34.0465,34.0674,34.0325,34.0465,291533.0
2016-12-13 09:30:00,48.82,48.97,48.75,48.89,125663.0,34.1164,34.2212,34.0674,34.1653,125663.0
2016-12-13 09:35:00,48.91,48.96,48.86,48.88,40890.0,34.1792,34.2142,34.1443,34.1583,40890.0
2016-12-13 09:40:00,48.88,48.88,48.74,48.85,80365.0,34.1583,34.1583,34.0604,34.1373,80365.0
2016-12-13 09:45:00,48.85,48.98,48.85,48.95,61829.0,34.1373,34.2282,34.1373,34.2072,61829.0
2016-12-13 09:50:00,48.94,48.95,48.78,48.78,55282.0,34.2002,34.2072,34.0884,34.0884,55282.0
2016-12-13 09:55:00,48.79,48.84,48.71,48.83,61210.0,34.0954,34.1303,34.0395,34.1233,61210.0
2016-12-13 10:00:00,48.82,48.83,48.75,48.82,34550.0,34.1164,34.1233,34.0674,34.1164,34550.0
2016-12-13 10:05:00,48.82,48.82,48.69,48.75,45130.0,34.1164,34.1164,34.0255,34.0674,45130.0
2016-12-13 10:10:00,48.76,48.79,48.65,48.7,53097.0,34.0744,34.0954,33.9976,34.0325,53097.0
2016-12-13 10:15:00,48.69,48.73,48.66,48.73,28128.0,34.0255,34.0535,34.0045,34.0535,28128.0
2016-12-13 10:20:00,48.73,48.76,48.68,48.74,41921.0,34.0535,34.0744,34.0185,34.0604,41921.0
2016-12-13 10:25:00,48.73,48.74,48.63,48.71,117338.0,34.0535,34.0604,33.9836,34.0395,117338.0
2016-12-13 10:30:00,48.71,48.74,48.67,48.74,53923.0,34.0395,34.0604,34.0115,34.0604,53923.0
2016-12-13 10:35:00,48.73,48.77,48.71,48.77,43356.0,34.0535,34.0814,34.0395,34.0814,43356.0
2016-12-13 10:40:00,48.77,48.78,48.68,48.71,38229.0,34.0814,34.0884,34.0185,34.0395,38229.0
2016-12-13 10:45:00,48.71,48.87,48.71,48.85,47424.0,34.0395,34.1513,34.0395,34.1373,47424.0
2016-12-13 10:50:00,48.86,48.89,48.83,48.83,36361.0,34.1443,34.1653,34.1233,34.1233,36361.0
2016-12-13 10:55:00,48.85,48.88,48.83,48.86,46192.0,34.1373,34.1583,34.1233,34.1443,46192.0
2016-12-13 11:00:00,48.85,48.87,48.79,48.8,29241.0,34.1373,34.1513,34.0954,34.1024,29241.0
2016-12-13 11:05:00,48.79,48.79,48.71,48.77,29932.0,34.0954,34.0954,34.0395,34.0814,29932.0
2016-12-13 11:10:00,48.77,48.78,48.7,48.74,22390.0,34.0814,34.0884,34.0325,34.0604,22390.0
2016-12-13 11:15:00,48.75,48.8,48.74,48.79,32585.0,34.0674,34.1024,34.0604,34.0954,32585.0
2016-12-13 11:20:00,48.8,48.8,48.75,48.75,26736.0,34.1024,34.1024,34.0674,34.0674,26736.0
2016-12-13 11:25:00,48.75,48.85,48.74,48.84,22847.0,34.0674,34.1373,34.0604,34.1303,22847.0
2016-12-13 11:30:00,48.84,48.85,48.81,48.81,30281.0,34.1303,34.1373,34.1094,34.1094,30281.0
2016-12-13 11:35:00,48.83,48.84,48.78,48.8,28008.0,34.1233,34.1303,34.0884,34.1024,28008.0
2016-12-13 11:40:00,48.8,48.8,48.75,48.75,19408.0,34.1024,34.1024,34.0674,34.0674,19408.0
2016-12-13 11:45:00,48.74,48.75,48.71,48.71,17486.0,34.0604,34.0674,34.0395,34.0395,17486.0
2016-12-13 11:50:00,48.71,48.74,48.67,48.73,42190.0,34.0395,34.0604,34.0115,34.0535,42190.0
2016-12-13 11:55:00,48.73,48.82,48.72,48.81,28783.0,34.0535,34.1164,34.0465,34.1094,28783.0
2016-12-13 12:00:00,48.8,48.84,48.75,48.75,26402.0,34.1024,34.1303,34.0674,34.0674,26402.0
2016-12-13 12:05:00,48.76,48.81,48.75,48.8,21876.0,34.0744,34.1094,34.0674,34.1024,21876.0
2016-12-13 12:10:00,48.79,48.8,48.75,48.79,30910.0,34.0954,34.1024,34.0674,34.0954,30910.0
2016-12-13 12:15:00,48.79,48.8,48.71,48.72,30146.0,34.0954,34.1024,34.0395,34.0465,30146.0
2016-12-13 12:20:00,48.71,48.79,48.71,48.77,21674.0,34.0395,34.0954,34.0395,34.0814,21674.0
2016-12-13 12:25:00,48.77,48.82,48.77,48.82,15514.0,34.0814,34.1164,34.0814,34.1164,15514.0
2016-12-13 12:30:00,48.82,48.86,48.81,48.83,20651.0,34.1164,34.1443,34.1094,34.1233,20651.0
2016-12-13 12:35:00,48.83,48.84,48.78,48.79,21357.0,34.1233,34.1303,34.0884,34.0954,21357.0
2016-12-13 12:40:00,48.79,48.79,48.75,48.79,22960.0,34.0954,34.0954,34.0674,34.0954,22960.0
2016-12-13 12:45:00,48.79,48.83,48.78,48.8,24479.0,34.0954,34.1233,34.0884,34.1024,24479.0
2016-12-13 12:50:00,48.8,48.85,48.8,48.84,26529.0,34.1024,34.1373,34.1024,34.1303,26529.0
2016-12-13 12:55:00,48.84,48.85,48.8,48.81,19992.0,34.1303,34.1373,34.1024,34.1094,19992.0
2016-12-13 13:00:00,48.81,48.87,48.81,48.85,32599.0,34.1094,34.1513,34.1094,34.1373,32599.0
2016-12-13 13:05:00,48.84,48.85,48.78,48.81,28164.0,34.1303,34.1373,34.0884,34.1094,28164.0
2016-12-13 13:10:00,48.81,48.85,48.79,48.83,24894.0,34.1094,34.1373,34.0954,34.1233,24894.0
2016-12-13 13:15:00,48.83,48.88,48.8,48.88,26054.0,34.1233,34.1583,34.1024,34.1583,26054.0
2016-12-13 13:20:00,48.88,48.89,48.84,48.88,25252.0,34.1583,34.1653,34.1303,34.1583,25252.0
2016-12-13 13:25:00,48.88,48.9,48.85,48.88,26371.0,34.1583,34.1723,34.1373,34.1583,26371.0
2016-12-13 13:30:00,48.88,48.89,48.84,48.87,33776.0,34.1583,34.1653,34.1303,34.1513,33776.0
2016-12-13 13:35:00,48.87,48.93,48.86,48.91,56299.0,34.1513,34.1932,34.1443,34.1792,56299.0
2016-12-13 13:40:00,48.91,48.94,48.89,48.91,40851.0,34.1792,34.2002,34.1653,34.1792,40851.0
2016-12-13 13:45:00,48.9,48.92,48.84,48.86,46084.0,34.1723,34.1862,34.1303,34.1443,46084.0
2016-12-13 13:50:00,48.86,48.88,48.84,48.85,23772.0,34.1443,34.1583,34.1303,34.1373,23772.0
2016-12-13 13:55:00,48.86,48.89,48.86,48.89,19980.0,34.1443,34.1653,34.1443,34.1653,19980.0
2016-12-13 14:00:00,48.89,48.91,48.88,48.88,44815.0,34.1653,34.1792,34.1583,34.1583,44815.0
2016-12-13 14:05:00,48.89,48.96,48.89,48.95,46256.0,34.1653,34.2142,34.1653,34.2072,46256.0
2016-12-13 14:10:00,48.94,48.99,48.92,48.98,44778.0,34.2002,34.2352,34.1862,34.2282,44778.0
2016-12-13 14:15:00,48.98,49.0,48.95,48.96,46945.0,34.2282,34.2421,34.2072,34.2142,46945.0
2016-12-13 14:20:00,48.96,49.03,48.96,49.03,55948.0,34.2142,34.2631,34.2142,34.2631,55948.0
2016-12-13 14:25:00,49.02,49.06,49.0,49.01,59859.0,34.2561,34.2841,34.2421,34.2491,59859.0
2016-12-13 14:30:00,49.0,49.05,48.98,49.03,48530.0,34.2421,34.2771,34.2282,34.2631,48530.0
2016-12-13 14:35:00,49.02,49.03,48.97,49.01,31553.0,34.2561,34.2631,34.2212,34.2491,31553.0
2016-12-13 14:40:00,49.0,49.02,48.98,49.02,49315.0,34.2421,34.2561,34.2282,34.2561,49315.0
2016-12-13 14:45:00,49.02,49.06,49.01,49.05,37773.0,34.2561,34.2841,34.2491,34.2771,37773.0
2016-12-13 14:50:00,49.05,49.07,49.03,49.05,63572.0,34.2771,34.2911,34.2631,34.2771,63572.0
2016-12-13 14:55:00,49.04,49.05,49.01,49.02,46975.0,34.2701,34.2771,34.2491,34.2561,46975.0
2016-12-13 15:00:00,49.02,49.03,48.97,49.0,70564.0,34.2561,34.2631,34.2212,34.2421,70564.0
2016-12-13 15:05:00,48.99,49.06,48.99,49.06,79770.0,34.2352,34.2841,34.2352,34.2841,79770.0
2016-12-13 15:10:00,49.05,49.1,49.05,49.09,75907.0,34.2771,34.312,34.2771,34.305,75907.0
2016-12-13 15:15:00,49.09,49.11,49.06,49.06,87888.0,34.305,34.319,34.2841,34.2841,87888.0
2016-12-13 15:20:00,49.07,49.07,49.04,49.05,58202.0,34.2911,34.2911,34.2701,34.2771,58202.0
2016-12-13 15:25:00,49.05,49.15,49.05,49.15,85295.0,34.2771,34.347,34.2771,34.347,85295.0
2016-12-13 15:30:00,49.14,49.17,49.12,49.15,120228.0,34.34,34.3609,34.326,34.347,120228.0
2016-12-13 15:35:00,49.16,49.2,49.12,49.18,100614.0,34.354,34.3819,34.326,34.3679,100614.0
2016-12-13 15:40:00,49.19,49.19,49.15,49.15,97294.0,34.3749,34.3749,34.347,34.347,97294.0
2016-12-13 15:45:00,49.15,49.2,49.14,49.19,130860.0,34.347,34.3819,34.34,34.3749,130860.0
2016-12-13 15:50:00,49.19,49.2,49.17,49.2,143732.0,34.3749,34.3819,34.3609,34.3819,143732.0
2016-12-13 15:55:00,49.2,49.21,49.15,49.19,412736.0,34.3819,34.3889,34.347,34.3749,412736.0
2016-12-14 09:30:00,49.36,49.64,49.36,49.39,170619.0,34.4937,34.6894,34.4937,34.5147,170619.0
2016-12-14 09:35:00,49.4,49.45,49.35,49.42,63425.0,34.5217,34.5566,34.4867,34.5356,63425.0
2016-12-14 09:40:00,49.42,49.43,49.28,49.29,81273.0,34.5356,34.5426,34.4378,34.4448,81273.0
2016-12-14 09:45:00,49.29,49.34,49.24,49.25,41068.0,34.4448,34.4797,34.4099,34.4168,41068.0
2016-12-14 09:50:00,49.24,49.3,49.19,49.19,38016.0,34.4099,34.4518,34.3749,34.3749,38016.0
2016-12-14 09:55:00,49.19,49.2,49.12,49.19,42052.0,34.3749,34.3819,34.326,34.3749,42052.0
2016-12-14 10:00:00,49.19,49.19,49.08,49.08,45534.0,34.3749,34.3749,34.298,34.298,45534.0
2016-12-14 10:05:00,49.09,49.11,49.01,49.01,41494.0,34.305,34.319,34.2491,34.2491,41494.0
2016-12-14 10:10:00,49.01,49.07,48.95,49.04,55366.0,34.2491,34.2911,34.2072,34.2701,55366.0
2016-12-14 10:15:00,49.04,49.12,49.02,49.1,37588.0,34.2701,34.326,34.2561,34.312,37588.0
2016-12-14 10:20:00,49.09,49.12,49.06,49.07,27528.0,34.305,34.326,34.2841,34.2911,27528.0
2016-12-14 10:25:00,49.08,49.08,49.01,49.02,28679.0,34.298,34.298,34.2491,34.2561,28679.0
2016-12-14 10:30:00,49.02,49.06,48.97,49.04,32833.0,34.2561,34.2841,34.2212,34.2701,32833.0
2016-12-14 10:35:00,49.04,49.12,49.02,49.11,32966.0,34.2701,34.326,34.2561,34.319,32966.0
2016-12-14 10:40:00,49.1,49.15,49.07,49.13,24144.0,34.312,34.347,34.2911,34.333,24144.0
2016-12-14 10:45:00,49.13,49.16,49.12,49.16,36117.0,34.333,34.354,34.326,34.354,36117.0
2016-12-14 10:50:00,49.16,49.2,49.09,49.12,71130.0,34.354,34.3819,34.305,34.326,71130.0
2016-12-14 10:55:00,49.12,49.17,49.12,49.13,54996.0,34.326,34.3609,34.326,34.333,54996.0
2016-12-14 11:00:00,49.14,49.15,49.07,49.07,112725.0,34.34,34.347,34.2911,34.2911,112725.0
2016-12-14 11:05:00,49.08,49.09,48.96,49.01,61442.0,34.298,34.305,34.2142,34.2491,61442.0
2016-12-14 11:10:00,49.01,49.1,49.01,49.1,27241.0,34.2491,34.312,34.2491,34.312,27241.0
2016-12-14 11:15:00,49.09,49.1,49.04,49.07,24301.0,34.305,34.312,34.2701,34.2911,24301.0
2016-12-14 11:20:00,49.07,49.07,48.96,48.97,29184.0,34.2911,34.2911,34.2142,34.2212,29184.0
2016-12-14 11:25:00,48.98,49.07,48.98,49.06,22483.0,34.2282,34.2911,34.2282,34.2841,22483.0
2016-12-14 11:30:00,49.06,49.12,49.05,49.12,27808.0,34.2841,34.326,34.2771,34.326,27808.0
2016-12-14 11:35:00,49.13,49.14,49.09,49.1,54382.0,34.333,34.34,34.305,34.312,54382.0
2016-12-14 11:40:00,49.1,49.21,49.09,49.21,39527.0,34.312,34.3889,34.305,34.3889,39527.0
2016-12-14 11:45:00,49.21,49.25,49.21,49.24,35840.0,34.3889,34.4168,34.3889,34.4099,35840.0
2016-12-14 11:50:00,49.23,49.24,49.17,49.19,39047.0,34.4029,34.4099,34.3609,34.3749,39047.0
2016-12-14 11:55:00,49.18,49.24,49.18,49.23,19795.0,34.3679,34.4099,34.3679,34.4029,19795.0
2016-12-14 12:00:00,49.23,49.3,49.23,49.28,45336.0,34.4029,34.4518,34.4029,34.4378,45336.0
2016-12-14 12:05:00,49.27,49.29,49.25,49.28,29461.0,34.4308,34.4448,34.4168,34.4378,29461.0
2016-12-14 12:10:00,49.28,49.29,49.25,49.26,24380.0,34.4378,34.4448,34.4168,34.4238,24380.0
2016-12-14 12:15:00,49.25,49.31,49.24,49.31,81310.0,34.4168,34.4588,34.4099,34.4588,81310.0
2016-12-14 12:20:00,49.3,49.33,49.28,49.32,66022.0,34.4518,34.4728,34.4378,34.4658,66022.0
2016-12-14 12:25:00,49.33,49.34,49.28,49.31,27056.0,34.4728,34.4797,34.4378,34.4588,27056.0
2016-12-14 12:30:00,49.3,49.34,49.3,49.31,36905.0,34.4518,34.4797,34.4518,34.4588,36905.0
2016-12-14 12:35:00,49.31,49.33,49.3,49.32,25619.0,34.4588,34.4728,34.4518,34.4658,25619.0
2016-12-14 12:40:00,49.33,49.34,49.32,49.33,23411.0,34.4728,34.4797,34.4658,34.4728,23411.0
2016-12-14 12:45:00,49.34,49.34,49.27,49.28,40904.0,34.4797,34.4797,34.4308,34.4378,40904.0
2016-12-14 12:50:00,49.28,49.29,49.27,49.28,58789.0,34.4378,34.4448,34.4308,34.4378,58789.0
2016-12-14 12:55:00,49.27,49.29,49.25,49.28,35531.0,34.4308,34.4448,34.4168,34.4378,35531.0
2016-12-14 13:00:00,49.29,49.29,49.25,49.27,68623.0,34.4448,34.4448,34.4168,34.4308,68623.0
2016-12-14 13:05:00,49.27,49.31,49.25,49.28,30039.0,34.4308,34.4588,34.4168,34.4378,30039.0
2016-12-14 13:10:00,49.29,49.32,49.28,49.29,23211.0,34.4448,34.4658,34.4378,34.4448,23211.0
2016-12-14 13:15:00,49.29,49.33,49.29,49.32,26350.0,34.4448,34.4728,34.4448,34.4658,26350.0
2016-12-14 13:20:00,49.33,49.37,49.31,49.36,30334.0,34.4728,34.5007,34.4588,34.4937,30334.0
2016-12-14 13:25:00,49.36,49.45,49.36,49.45,56597.0,34.4937,34.5566,34.4937,34.5566,56597.0
2016-12-14 13:30:00,49.44,49.47,49.37,49.37,35650.0,34.5496,34.5706,34.5007,34.5007,35650.0
2016-12-14 13:35:00,49.37,49.38,49.34,49.34,20398.0,34.5007,34.5077,34.4797,34.4797,20398.0
2016-12-14 13:40:00,49.34,49.38,49.34,49.34,26386.0,34.4797,34.5077,34.4797,34.4797,26386.0
2016-12-14 13:45:00,49.34,49.39,49.33,49.37,30597.0,34.4797,34.5147,34.4728,34.5007,30597.0
2016-12-14 13:50:00,49.37,49.47,49.36,49.45,38945.0,34.5007,34.5706,34.4937,34.5566,38945.0
2016-12-14 13:55:00,49.45,49.52,49.43,49.49,59301.0,34.5566,34.6055,34.5426,34.5846,59301.0
2016-12-14 14:00:00,49.5,49.51,48.7,48.84,170375.0,34.5915,34.5985,34.0325,34.1303,170375.0
2016-12-14 14:05:00,48.84,48.95,48.75,48.88,59649.0,34.1303,34.2072,34.0674,34.1583,59649.0
2016-12-14 14:10:00,48.86,48.9,48.68,48.79,163464.0,34.1443,34.1723,34.0185,34.0954,163464.0
2016-12-14 14:15:00,48.79,48.83,48.68,48.69,185107.0,34.0954,34.1233,34.0185,34.0255,185107.0
2016-12-14 14:20:00,48.7,48.73,48.56,48.61,182892.0,34.0325,34.0535,33.9347,33.9696,182892.0
2016-12-14 14:25:00,48.61,48.61,48.48,48.57,156395.0,33.9696,33.9696,33.8788,33.9416,156395.0
2016-12-14 14:30:00,48.57,48.66,48.56,48.62,123536.0,33.9416,34.0045,33.9347,33.9766,123536.0
2016-12-14 14:35:00,48.62,48.71,48.54,48.7,95201.0,33.9766,34.0395,33.9207,34.0325,95201.0
2016-12-14 14:40:00,48.71,48.75,48.66,48.74,85400.0,34.0395,34.0674,34.0045,34.0604,85400.0
2016-12-14 14:45:00,48.73,48.77,48.71,48.73,72375.0,34.0535,34.0814,34.0395,34.0535,72375.0
2016-12-14 14:50:00,48.73,48.74,48.61,48.61,58758.0,34.0535,34.0604,33.9696,33.9696,58758.0
2016-12-14 14:55:00,48.6,48.61,48.49,48.52,101971.0,33.9626,33.9696,33.8857,33.9067,101971.0
2016-12-14 15:00:00,48.51,48.52,48.46,48.46,69237.0,33.8997,33.9067,33.8648,33.8648,69237.0
2016-12-14 15:05:00,48.46,48.49,48.42,48.45,156241.0,33.8648,33.8857,33.8368,33.8578,156241.0
2016-12-14 15:10:00,48.44,48.57,48.44,48.55,83427.0,33.8508,33.9416,33.8508,33.9277,83427.0
2016-12-14 15:15:00,48.54,48.54,48.42,48.46,89025.0,33.9207,33.9207,33.8368,33.8648,89025.0
2016-12-14 15:20:00,48.46,48.51,48.45,48.5,85742.0,33.8648,33.8997,33.8578,33.8927,85742.0
2016-12-14 15:25:00,48.49,48.55,48.47,48.53,129200.0,33.8857,33.9277,33.8718,33.9137,129200.0
2016-12-14 15:30:00,48.53,48.68,48.53,48.67,140815.0,33.9137,34.0185,33.9137,34.0115,140815.0
2016-12-14 15:35:00,48.66,48.71,48.65,48.71,82802.0,34.0045,34.0395,33.9976,34.0395,82802.0
2016-12-14 15:40:00,48.71,48.74,48.53,48.54,163049.0,34.0395,34.0604,33.9137,33.9207,163049.0
2016-12-14 15:45:00,48.54,48.57,48.49,48.52,124783.0,33.9207,33.9416,33.8857,33.9067,124783.0
2016-12-14 15:50:00,48.53,48.53,48.39,48.43,158424.0,33.9137,33.9137,33.8159,33.8438,158424.0
2016-12-14 15:55:00,48.44,48.48,48.43,48.47,377524.0,33.8508,33.8788,33.8438,33.8718,377524.0
2016-12-15 09:30:00,48.03,48.16,47.93,48.05,205154.0,33.5643,33.6551,33.4944,33.5783,205154.0
2016-12-15 09:35:00,48.05,48.2,47.97,48.0,51114.0,33.5783,33.6831,33.5224,33.5433,51114.0
2016-12-15 09:40:00,48.0,48.02,47.83,47.84,142600.0,33.5433,33.5573,33.4245,33.4315,142600.0
2016-12-15 09:45:00,47.84,47.96,47.79,47.95,102178.0,33.4315,33.5154,33.3966,33.5084,102178.0
2016-12-15 09:50:00,47.95,48.02,47.94,47.98,68543.0,33.5084,33.5573,33.5014,33.5293,68543.0
2016-12-15 09:55:00,47.98,47.98,47.93,47.97,73146.0,33.5293,33.5293,33.4944,33.5224,73146.0
2016-12-15 10:00:00,47.99,48.13,47.97,48.09,138330.0,33.5363,33.6342,33.5224,33.6062,138330.0
2016-12-15 10:05:00,48.09,48.21,48.08,48.12,86664.0,33.6062,33.6901,33.5992,33.6272,86664.0
2016-12-15 10:10:00,48.12,48.24,48.11,48.2,63181.0,33.6272,33.711,33.6202,33.6831,63181.0
2016-12-15 10:15:00,48.2,48.34,48.19,48.24,137080.0,33.6831,33.7809,33.6761,33.711,137080.0
2016-12-15 10:20:00,48.23,48.31,48.2,48.3,76427.0,33.704,33.76,33.6831,33.753,76427.0
2016-12-15 10:25:00,48.3,48.3,48.2,48.25,55225.0,33.753,33.753,33.6831,33.718,55225.0
2016-12-15 10:30:00,48.25,48.3,48.25,48.26,41686.0,33.718,33.753,33.718,33.725,41686.0
2016-12-15 10:35:00,48.26,48.36,48.25,48.26,92527.0,33.725,33.7949,33.718,33.725,92527.0
2016-12-15 10:40:00,48.26,48.32,48.26,48.29,52562.0,33.725,33.7669,33.725,33.746,52562.0
2016-12-15 10:45:00,48.29,48.34,48.26,48.27,78180.0,33.746,33.7809,33.725,33.732,78180.0
2016-12-15 10:50:00,48.27,48.3,48.24,48.27,70206.0,33.732,33.753,33.711,33.732,70206.0
2016-12-15 10:55:00,48.27,48.36,48.26,48.33,38252.0,33.732,33.7949,33.725,33.7739,38252.0
2016-12-15 11:00:00,48.34,48.35,48.28,48.3,35224.0,33.7809,33.7879,33.739,33.753,35224.0
2016-12-15 11:05:00,48.3,48.36,48.27,48.28,47286.0,33.753,33.7949,33.732,33.739,47286.0
2016-12-15 11:10:00,48.29,48.33,48.28,48.29,33678.0,33.746,33.7739,33.739,33.746,33678.0
2016-12-15 11:15:00,48.3,48.35,48.28,48.32,59789.0,33.753,33.7879,33.739,33.7669,59789.0
2016-12-15 11:20:00,48.32,48.38,48.29,48.38,39581.0,33.7669,33.8089,33.746,33.8089,39581.0
2016-12-15 11:25:00,48.37,48.38,48.29,48.31,117140.0,33.8019,33.8089,33.746,33.76,117140.0
2016-12-15 11:30:00,48.31,48.36,48.3,48.35,41426.0,33.76,33.7949,33.753,33.7879,41426.0
2016-12-15 11:35:00,48.35,48.35,48.28,48.28,34499.0,33.7879,33.7879,33.739,33.739,34499.0
2016-12-15 11:40:00,48.28,48.28,48.19,48.2,59738.0,33.739,33.739,33.6761,33.6831,59738.0
2016-12-15 11:45:00,48.2,48.3,48.19,48.26,66259.0,33.6831,33.753,33.6761,33.725,66259.0
2016-12-15 11:50:00,48.27,48.27,48.23,48.23,81189.0,33.732,33.732,33.704,33.704,81189.0
2016-12-15 11:55:00,48.23,48.27,48.22,48.25,80914.0,33.704,33.732,33.6971,33.718,80914.0
2016-12-15 12:00:00,48.25,48.33,48.25,48.32,61679.0,33.718,33.7739,33.718,33.7669,61679.0
2016-12-15 12:05:00,48.32,48.43,48.31,48.42,50349.0,33.7669,33.8438,33.76,33.8368,50349.0
2016-12-15 12:10:00,48.42,48.46,48.37,48.38,41334.0,33.8368,33.8648,33.8019,33.8089,41334.0
2016-12-15 12:15:00,48.37,48.43,48.37,48.41,30578.0,33.8019,33.8438,33.8019,33.8298,30578.0
2016-12-15 12:20:00,48.41,48.43,48.38,48.4,33740.0,33.8298,33.8438,33.8089,33.8228,33740.0
2016-12-15 12:25:00,48.41,48.44,48.38,48.39,23017.0,33.8298,33.8508,33.8089,33.8159,23017.0
2016-12-15 12:30:00,48.38,48.4,48.34,48.34,23063.0,33.8089,33.8228,33.7809,33.7809,23063.0
2016-12-15 12:35:00,48.34,48.37,48.32,48.34,15729.0,33.7809,33.8019,33.7669,33.7809,15729.0
2016-12-15 12:40:00,48.33,48.36,48.31,48.34,21375.0,33.7739,33.7949,33.76,33.7809,21375.0
2016-12-15 12:45:00,48.34,48.34,48.29,48.34,31660.0,33.7809,33.7809,33.746,33.7809,31660.0
2016-12-15 12:50:00,48.34,48.41,48.31,48.37,40645.0,33.7809,33.8298,33.76,33.8019,40645.0
2016-12-15 12:55:00,48.36,48.37,48.33,48.33,20815.0,33.7949,33.8019,33.7739,33.7739,20815.0
2016-12-15 13:00:00,48.33,48.35,48.28,48.31,22715.0,33.7739,33.7879,33.739,33.76,22715.0
2016-12-15 13:05:00,48.31,48.41,48.31,48.38,31109.0,33.76,33.8298,33.76,33.8089,31109.0
2016-12-15 13:10:00,48.38,48.4,48.35,48.37,26736.0,33.8089,33.8228,33.7879,33.8019,26736.0
2016-12-15 13:15:00,48.38,48.38,48.32,48.32,20460.0,33.8089,33.8089,33.7669,33.7669,20460.0
2016-12-15 13:20:00,48.31,48.32,48.28,48.29,39088.0,33.76,33.7669,33.739,33.746,39088.0
2016-12-15 13:25:00,48.28,48.29,48.26,48.27,13020.0,33.739,33.746,33.725,33.732,13020.0
2016-12-15 13:30:00,48.28,48.3,48.25,48.25,24446.0,33.739,33.753,33.718,33.718,24446.0
2016-12-15 13:35:00,48.25,48.25,48.18,48.18,35459.0,33.718,33.718,33.6691,33.6691,35459.0
2016-12-15 13:40:00,48.18,48.23,48.18,48.22,17856.0,33.6691,33.704,33.6691,33.6971,17856.0
2016-12-15 13:45:00,48.22,48.24,48.16,48.22,38942.0,33.6971,33.711,33.6551,33.6971,38942.0
2016-12-15 13:50:00,48.22,48.26,48.19,48.21,58524.0,33.6971,33.725,33.6761,33.6901,58524.0
2016-12-15 13:55:00,48.22,48.24,48.18,48.21,46831.0,33.6971,33.711,33.6691,33.6901,46831.0
2016-12-15 14:00:00,48.2,48.3,48.19,48.29,33801.0,33.6831,33.753,33.6761,33.746,33801.0
2016-12-15 14:05:00,48.3,48.36,48.29,48.34,35547.0,33.753,33.7949,33.746,33.7809,35547.0
2016-12-15 14:10:00,48.34,48.35,48.29,48.3,28727.0,33.7809,33.7879,33.746,33.753,28727.0
2016-12-15 14:15:00,48.3,48.36,48.27,48.35,32237.0,33.753,33.7949,33.732,33.7879,32237.0
2016-12-15 14:20:00,48.36,48.39,48.34,48.39,27614.0,33.7949,33.8159,33.7809,33.8159,27614.0
2016-12-15 14:25:00,48.38,48.45,48.37,48.41,44623.0,33.8089,33.8578,33.8019,33.8298,44623.0
2016-12-15 14:30:00,48.41,48.48,48.41,48.47,75675.0,33.8298,33.8788,33.8298,33.8718,75675.0
2016-12-15 14:35:00,48.47,48.54,48.47,48.51,66356.0,33.8718,33.9207,33.8718,33.8997,66356.0
2016-12-15 14:40:00,48.51,48.54,48.49,48.54,37447.0,33.8997,33.9207,33.8857,33.9207,37447.0
2016-12-15 14:45:00,48.53,48.53,48.5,48.53,33810.0,33.9137,33.9137,33.8927,33.9137,33810.0
2016-12-15 14:50:00,48.53,48.57,48.49,48.49,98369.0,33.9137,33.9416,33.8857,33.8857,98369.0
2016-12-15 14:55:00,48.49,48.51,48.46,48.47,31278.0,33.8857,33.8997,33.8648,33.8718,31278.0
2016-12-15 15:00:00,48.47,48.47,48.42,48.44,36027.0,33.8718,33.8718,33.8368,33.8508,36027.0
2016-12-15 15:05:00,48.45,48.45,48.41,48.41,37070.0,33.8578,33.8578,33.8298,33.8298,37070.0
2016-12-15 15:10:00,48.41,48.44,48.39,48.44,36642.0,33.8298,33.8508,33.8159,33.8508,36642.0
2016-12-15 15:15:00,48.44,48.46,48.42,48.45,28698.0,33.8508,33.8648,33.8368,33.8578,28698.0
2016-12-15 15:20:00,48.45,48.48,48.4,48.4,26660.0,33.8578,33.8788,33.8228,33.8228,26660.0
2016-12-15 15:25:00,48.4,48.42,48.37,48.39,40389.0,33.8228,33.8368,33.8019,33.8159,40389.0
2016-12-15 15:30:00,48.39,48.44,48.38,48.39,45789.0,33.8159,33.8508,33.8089,33.8159,45789.0
2016-12-15 15:35:00,48.39,48.43,48.38,48.41,49343.0,33.8159,33.8438,33.8089,33.8298,49343.0
2016-12-15 15:40:00,48.42,48.45,48.4,48.43,45941.0,33.8368,33.8578,33.8228,33.8438,45941.0
2016-12-15 15:45:00,48.44,48.52,48.43,48.52,92990.0,33.8508,33.9067,33.8438,33.9067,92990.0
2016-12-15 15:50:00,48.52,48.55,48.49,48.53,102182.0,33.9067,33.9277,33.8857,33.9137,102182.0
2016-12-15 15:55:00,48.52,48.53,48.42,48.47,424901.0,33.9067,33.9137,33.8368,33.8718,424901.0
2016-12-16 09:30:00,48.5,48.6,48.41,48.56,1043483.0,33.8927,33.9626,33.8298,33.9347,1043483.0
2016-12-16 09:35:00,48.57,48.82,48.5,48.56,90547.0,33.9416,34.1164,33.8927,33.9347,90547.0
2016-12-16 09:40:00,48.55,48.65,48.45,48.49,86073.0,33.9277,33.9976,33.8578,33.8857,86073.0
2016-12-16 09:45:00,48.49,48.64,48.48,48.61,65339.0,33.8857,33.9906,33.8788,33.9696,65339.0
2016-12-16 09:50:00,48.61,48.63,48.53,48.6,54477.0,33.9696,33.9836,33.9137,33.9626,54477.0
2016-12-16 09:55:00,48.6,48.6,48.46,48.46,50826.0,33.9626,33.9626,33.8648,33.8648,50826.0
2016-12-16 10:00:00,48.46,48.55,48.46,48.53,46658.0,33.8648,33.9277,33.8648,33.9137,46658.0
2016-12-16 10:05:00,48.54,48.62,48.52,48.59,32162.0,33.9207,33.9766,33.9067,33.9556,32162.0
2016-12-16 10:10:00,48.6,48.63,48.52,48.52,32102.0,33.9626,33.9836,33.9067,33.9067,32102.0
2016-12-16 10:15:00,48.51,48.53,48.47,48.49,31775.0,33.8997,33.9137,33.8718,33.8857,31775.0
2016-12-16 10:20:00,48.48,48.53,48.46,48.49,31072.0,33.8788,33.9137,33.8648,33.8857,31072.0
2016-12-16 10:25:00,48.5,48.55,48.48,48.49,24752.0,33.8927,33.9277,33.8788,33.8857,24752.0
2016-12-16 10:30:00,48.48,48.51,48.43,48.46,36675.0,33.8788,33.8997,33.8438,33.8648,36675.0
2016-12-16 10:35:00,48.47,48.55,48.47,48.55,28353.0,33.8718,33.9277,33.8718,33.9277,28353.0
2016-12-16 10:40:00,48.54,48.58,48.48,48.5,35730.0,33.9207,33.9486,33.8788,33.8927,35730.0
2016-12-16 10:45:00,48.51,48.52,48.45,48.48,24222.0,33.8997,33.9067,33.8578,33.8788,24222.0
2016-12-16 10:50:00,48.48,48.54,48.48,48.54,19084.0,33.8788,33.9207,33.8788,33.9207,19084.0
2016-12-16 10:55:00,48.54,48.62,48.54,48.62,26685.0,33.9207,33.9766,33.9207,33.9766,26685.0
2016-12-16 11:00:00,48.62,48.65,48.57,48.63,39754.0,33.9766,33.9976,33.9416,33.9836,39754.0
2016-12-16 11:05:00,48.63,48.65,48.6,48.64,22258.0,33.9836,33.9976,33.9626,33.9906,22258.0
2016-12-16 11:10:00,48.63,48.7,48.62,48.68,29403.0,33.9836,34.0325,33.9766,34.0185,29403.0
2016-12-16 11:15:00,48.67,48.7,48.65,48.66,24251.0,34.0115,34.0325,33.9976,34.0045,24251.0
2016-12-16 11:20:00,48.66,48.71,48.66,48.7,36904.0,34.0045,34.0395,34.0045,34.0325,36904.0
2016-12-16 11:25:00,48.71,48.83,48.71,48.82,56949.0,34.0395,34.1233,34.0395,34.1164,56949.0
2016-12-16 11:30:00,48.83,48.86,48.83,48.85,36922.0,34.1233,34.1443,34.1233,34.1373,36922.0
2016-12-16 11:35:00,48.85,48.9,48.83,48.89,34947.0,34.1373,34.1723,34.1233,34.1653,34947.0
2016-12-16 11:40:00,48.89,48.91,48.84,48.91,47495.0,34.1653,34.1792,34.1303,34.1792,47495.0
2016-12-16 11:45:00,48.9,48.96,48.89,48.91,52395.0,34.1723,34.2142,34.1653,34.1792,52395.0
2016-12-16 11:50:00,48.91,48.92,48.87,48.91,25347.0,34.1792,34.1862,34.1513,34.1792,25347.0
2016-12-16 11:55:00,48.9,48.93,48.88,48.9,31636.0,34.1723,34.1932,34.1583,34.1723,31636.0
2016-12-16 12:00:00,48.9,48.9,48.85,48.86,25541.0,34.1723,34.1723,34.1373,34.1443,25541.0
2016-12-16 12:05:00,48.87,48.91,48.86,48.89,17289.0,34.1513,34.1792,34.1443,34.1653,17289.0
2016-12-16 12:10:00,48.89,48.92,48.88,48.91,22997.0,34.1653,34.1862,34.1583,34.1792,22997.0
2016-12-16 12:15:00,48.92,48.94,48.86,48.87,30023.0,34.1862,34.2002,34.1443,34.1513,30023.0
2016-12-16 12:20:00,48.87,48.88,48.84,48.85,18302.0,34.1513,34.1583,34.1303,34.1373,18302.0
2016-12-16 12:25:00,48.85,48.91,48.83,48.89,19879.0,34.1373,34.1792,34.1233,34.1653,19879.0
2016-12-16 12:30:00,48.89,48.95,48.88,48.95,26224.0,34.1653,34.2072,34.1583,34.2072,26224.0
2016-12-16 12:35:00,48.94,49.0,48.94,48.98,48830.0,34.2002,34.2421,34.2002,34.2282,48830.0
2016-12-16 12:40:00,48.98,48.99,48.95,48.96,20477.0,34.2282,34.2352,34.2072,34.2142,20477.0
2016-12-16 12:45:00,48.96,48.97,48.9,48.94,23474.0,34.2142,34.2212,34.1723,34.2002,23474.0
2016-12-16 12:50:00,48.94,48.95,48.87,48.91,16919.0,34.2002,34.2072,34.1513,34.1792,16919.0
2016-12-16 12:55:00,48.9,48.93,48.88,48.88,19597.0,34.1723,34.1932,34.1583,34.1583,19597.0
2016-12-16 13:00:00,48.89,48.89,48.82,48.84,19174.0,34.1653,34.1653,34.1164,34.1303,19174.0
2016-12-16 13:05:00,48.84,48.85,48.8,48.8,12574.0,34.1303,34.1373,34.1024,34.1024,12574.0
2016-12-16 13:10:00,48.81,48.85,48.8,48.82,21564.0,34.1094,34.1373,34.1024,34.1164,21564.0
2016-12-16 13:15:00,48.83,48.88,48.8,48.88,13876.0,34.1233,34.1583,34.1024,34.1583,13876.0
2016-12-16 13:20:00,48.87,48.88,48.82,48.86,24218.0,34.1513,34.1583,34.1164,34.1443,24218.0
2016-12-16 13:25:00,48.85,48.87,48.83,48.84,54146.0,34.1373,34.1513,34.1233,34.1303,54146.0
2016-12-16 13:30:00,48.84,48.84,48.78,48.79,21639.0,34.1303,34.1303,34.0884,34.0954,21639.0
2016-12-16 13:35:00,48.8,48.84,48.79,48.8,13398.0,34.1024,34.1303,34.0954,34.1024,13398.0
2016-12-16 13:40:00,48.81,48.82,48.78,48.8,11555.0,34.1094,34.1164,34.0884,34.1024,11555.0
2016-12-16 13:45:00,48.81,48.82,48.75,48.78,13454.0,34.1094,34.1164,34.0674,34.0884,13454.0
2016-12-16 13:50:00,48.78,48.78,48.7,48.71,68197.0,34.0884,34.0884,34.0325,34.0395,68197.0
2016-12-16 13:55:00,48.7,48.75,48.7,48.74,16053.0,34.0325,34.0674,34.0325,34.0604,16053.0
2016-12-16 14:00:00,48.75,48.78,48.74,48.75,15279.0,34.0674,34.0884,34.0604,34.0674,15279.0
2016-12-16 14:05:00,48.76,48.78,48.75,48.78,16615.0,34.0744,34.0884,34.0674,34.0884,16615.0
2016-12-16 14:10:00,48.79,48.8,48.75,48.76,24775.0,34.0954,34.1024,34.0674,34.0744,24775.0
2016-12-16 14:15:00,48.76,48.77,48.7,48.7,11865.0,34.0744,34.0814,34.0325,34.0325,11865.0
2016-12-16 14:20:00,48.71,48.74,48.7,48.73,30764.0,34.0395,34.0604,34.0325,34.0535,30764.0
2016-12-16 14:25:00,48.73,48.78,48.72,48.76,33384.0,34.0535,34.0884,34.0465,34.0744,33384.0
2016-12-16 14:30:00,48.75,48.77,48.73,48.75,24633.0,34.0674,34.0814,34.0535,34.0674,24633.0
2016-12-16 14:35:00,48.74,48.76,48.7,48.72,20362.0,34.0604,34.0744,34.0325,34.0465,20362.0
2016-12-16 14:40:00,48.71,48.76,48.7,48.76,41528.0,34.0395,34.0744,34.0325,34.0744,41528.0
2016-12-16 14:45:00,48.75,48.81,48.75,48.79,37875.0,34.0674,34.1094,34.0674,34.0954,37875.0
2016-12-16 14:50:00,48.8,48.84,48.78,48.8,38739.0,34.1024,34.1303,34.0884,34.1024,38739.0
2016-12-16 14:55:00,48.8,48.83,48.78,48.82,18612.0,34.1024,34.1233,34.0884,34.1164,18612.0
2016-12-16 15:00:00,48.83,48.84,48.79,48.81,35785.0,34.1233,34.1303,34.0954,34.1094,35785.0
2016-12-16 15:05:00,48.81,48.84,48.8,48.82,34264.0,34.1094,34.1303,34.1024,34.1164,34264.0
2016-12-16 15:10:00,48.83,48.84,48.79,48.81,86621.0,34.1233,34.1303,34.0954,34.1094,86621.0
2016-12-16 15:15:00,48.8,48.8,48.74,48.74,27842.0,34.1024,34.1024,34.0604,34.0604,27842.0
2016-12-16 15:20:00,48.74,48.76,48.71,48.73,50971.0,34.0604,34.0744,34.0395,34.0535,50971.0
2016-12-16 15:25:00,48.72,48.73,48.67,48.67,104479.0,34.0465,34.0535,34.0115,34.0115,104479.0
2016-12-16 15:30:00,48.68,48.72,48.65,48.66,117307.0,34.0185,34.0465,33.9976,34.0045,117307.0
2016-12-16 15:35:00,48.67,48.69,48.66,48.68,94570.0,34.0115,34.0255,34.0045,34.0185,94570.0
2016-12-16 15:40:00,48.68,48.74,48.68,48.71,92926.0,34.0185,34.0604,34.0185,34.0395,92926.0
2016-12-16 15:45:00,48.72,48.84,48.7,48.84,80354.0,34.0465,34.1303,34.0325,34.1303,80354.0
2016-12-16 15:50:00,48.84,48.88,48.81,48.88,154083.0,34.1303,34.1583,34.1094,34.1583,154083.0
2016-12-16 15:55:00,48.88,48.92,48.87,48.91,264375.0,34.1583,34.1862,34.1513,34.1792,264375.0
2016-12-19 09:30:00,49.05,49.29,48.93,48.95,105283.0,34.2771,34.4448,34.1932,34.2072,105283.0
2016-12-19 09:35:00,48.94,49.0,48.84,48.89,30417.0,34.2002,34.2421,34.1303,34.1653,30417.0
2016-12-19 09:40:00,48.91,49.12,48.91,49.08,42187.0,34.1792,34.326,34.1792,34.298,42187.0
2016-12-19 09:45:00,49.09,49.16,49.07,49.08,34453.0,34.305,34.354,34.2911,34.298,34453.0
2016-12-19 09:50:00,49.08,49.1,48.97,49.0,45735.0,34.298,34.312,34.2212,34.2421,45735.0
2016-12-19 09:55:00,49.0,49.04,48.96,49.0,27587.0,34.2421,34.2701,34.2142,34.2421,27587.0
2016-12-19 10:00:00,49.01,49.11,48.99,49.05,145932.0,34.2491,34.319,34.2352,34.2771,145932.0
2016-12-19 10:05:00,49.05,49.07,48.99,49.01,36722.0,34.2771,34.2911,34.2352,34.2491,36722.0
2016-12-19 10:10:00,49.01,49.01,48.91,48.91,36292.0,34.2491,34.2491,34.1792,34.1792,36292.0
2016-12-19 10:15:00,48.92,48.95,48.88,48.91,20752.0,34.1862,34.2072,34.1583,34.1792,20752.0
2016-12-19 10:20:00,48.9,48.93,48.85,48.85,34504.0,34.1723,34.1932,34.1373,34.1373,34504.0
2016-12-19 10:25:00,48.84,48.88,48.82,48.84,24552.0,34.1303,34.1583,34.1164,34.1303,24552.0
2016-12-19 10:30:00,48.84,48.84,48.79,48.82,26154.0,34.1303,34.1303,34.0954,34.1164,26154.0
2016-12-19 10:35:00,48.82,48.82,48.74,48.78,67549.0,34.1164,34.1164,34.0604,34.0884,67549.0
2016-12-19 10:40:00,48.79,48.83,48.76,48.77,28570.0,34.0954,34.1233,34.0744,34.0814,28570.0
2016-12-19 10:45:00,48.77,48.78,48.73,48.76,21409.0,34.0814,34.0884,34.0535,34.0744,21409.0
2016-12-19 10:50:00,48.76,48.76,48.69,48.71,39740.0,34.0744,34.0744,34.0255,34.0395,39740.0
2016-12-19 10:55:00,48.71,48.74,48.69,48.69,26001.0,34.0395,34.0604,34.0255,34.0255,26001.0
2016-12-19 11:00:00,48.69,48.74,48.67,48.7,31249.0,34.0255,34.0604,34.0115,34.0325,31249.0
2016-12-19 11:05:00,48.7,48.78,48.69,48.78,31973.0,34.0325,34.0884,34.0255,34.0884,31973.0
2016-12-19 11:10:00,48.79,48.81,48.77,48.79,23180.0,34.0954,34.1094,34.0814,34.0954,23180.0
2016-12-19 11:15:00,48.79,48.87,48.76,48.87,22232.0,34.0954,34.1513,34.0744,34.1513,22232.0
2016-12-19 11:20:00,48.87,48.93,48.85,48.92,26025.0,34.1513,34.1932,34.1373,34.1862,26025.0
2016-12-19 11:25:00,48.93,48.97,48.91,48.94,27762.0,34.1932,34.2212,34.1792,34.2002,27762.0
2016-12-19 11:30:00,48.94,48.94,48.87,48.88,55824.0,34.2002,34.2002,34.1513,34.1583,55824.0
2016-12-19 11:35:00,48.88,48.91,48.85,48.87,26491.0,34.1583,34.1792,34.1373,34.1513,26491.0
2016-12-19 11:40:00,48.87,48.9,48.84,48.86,29879.0,34.1513,34.1723,34.1303,34.1443,29879.0
2016-12-19 11:45:00,48.87,48.93,48.86,48.93,20081.0,34.1513,34.1932,34.1443,34.1932,20081.0
2016-12-19 11:50:00,48.92,48.92,48.85,48.89,31355.0,34.1862,34.1862,34.1373,34.1653,31355.0
2016-12-19 11:55:00,48.89,48.99,48.88,48.99,22308.0,34.1653,34.2352,34.1583,34.2352,22308.0
2016-12-19 12:00:00,48.99,49.03,48.97,49.0,26658.0,34.2352,34.2631,34.2212,34.2421,26658.0
2016-12-19 12:05:00,48.99,49.03,48.98,49.02,32944.0,34.2352,34.2631,34.2282,34.2561,32944.0
2016-12-19 12:10:00,49.01,49.03,48.98,49.0,19223.0,34.2491,34.2631,34.2282,34.2421,19223.0
2016-12-19 12:15:00,49.0,49.02,48.98,48.98,20575.0,34.2421,34.2561,34.2282,34.2282,20575.0
2016-12-19 12:20:00,48.99,49.0,48.95,48.96,19101.0,34.2352,34.2421,34.2072,34.2142,19101.0
2016-12-19 12:25:00,48.97,48.99,48.95,48.98,20095.0,34.2212,34.2352,34.2072,34.2282,20095.0
2016-12-19 12:30:00,48.98,49.01,48.97,49.01,17148.0,34.2282,34.2491,34.2212,34.2491,17148.0
2016-12-19 12:35:00,49.01,49.03,48.98,49.02,16189.0,34.2491,34.2631,34.2282,34.2561,16189.0
2016-12-19 12:40:00,49.02,49.02,48.97,49.01,19835.0,34.2561,34.2561,34.2212,34.2491,19835.0
2016-12-19 12:45:00,49.01,49.02,48.99,49.01,10698.0,34.2491,34.2561,34.2352,34.2491,10698.0
2016-12-19 12:50:00,49.01,49.01,48.98,48.99,11368.0,34.2491,34.2491,34.2282,34.2352,11368.0
2016-12-19 12:55:00,48.99,49.03,48.98,49.02,12313.0,34.2352,34.2631,34.2282,34.2561,12313.0
2016-12-19 13:00:00,49.01,49.03,49.0,49.01,14272.0,34.2491,34.2631,34.2421,34.2491,14272.0
2016-12-19 13:05:00,49.01,49.04,49.01,49.04,8553.0,34.2491,34.2701,34.2491,34.2701,8553.0
2016-12-19 13:10:00,49.03,49.08,49.02,49.06,27215.0,34.2631,34.298,34.2561,34.2841,27215.0
2016-12-19 13:15:00,49.07,49.09,49.05,49.06,49870.0,34.2911,34.305,34.2771,34.2841,49870.0
2016-12-19 13:20:00,49.05,49.08,49.04,49.07,23378.0,34.2771,34.298,34.2701,34.2911,23378.0
2016-12-19 13:25:00,49.07,49.1,49.06,49.1,12520.0,34.2911,34.312,34.2841,34.312,12520.0
2016-12-19 13:30:00,49.09,49.1,49.01,49.02,23959.0,34.305,34.312,34.2491,34.2561,23959.0
2016-12-19 13:35:00,49.03,49.03,48.96,48.96,21156.0,34.2631,34.2631,34.2142,34.2142,21156.0
2016-12-19 13:40:00,48.96,49.03,48.96,49.01,17805.0,34.2142,34.2631,34.2142,34.2491,17805.0
2016-12-19 13:45:00,49.01,49.06,49.01,49.05,20329.0,34.2491,34.2841,34.2491,34.2771,20329.0
2016-12-19 13:50:00,49.06,49.07,49.03,49.05,25833.0,34.2841,34.2911,34.2631,34.2771,25833.0
2016-12-19 13:55:00,49.06,49.07,49.02,49.06,11861.0,34.2841,34.2911,34.2561,34.2841,11861.0
2016-12-19 14:00:00,49.06,49.1,49.06,49.07,13447.0,34.2841,34.312,34.2841,34.2911,13447.0
2016-12-19 14:05:00,49.08,49.1,49.05,49.05,18914.0,34.298,34.312,34.2771,34.2771,18914.0
2016-12-19 14:10:00,49.04,49.12,49.04,49.11,27149.0,34.2701,34.326,34.2701,34.319,27149.0
2016-12-19 14:15:00,49.1,49.11,49.08,49.09,14569.0,34.312,34.319,34.298,34.305,14569.0
2016-12-19 14:20:00,49.08,49.1,49.08,49.09,15375.0,34.298,34.312,34.298,34.305,15375.0
2016-12-19 14:25:00,49.09,49.13,49.09,49.11,16385.0,34.305,34.333,34.305,34.319,16385.0
2016-12-19 14:30:00,49.12,49.12,49.07,49.07,18198.0,34.326,34.326,34.2911,34.2911,18198.0
2016-12-19 14:35:00,49.07,49.1,49.07,49.07,34341.0,34.2911,34.312,34.2911,34.2911,34341.0
2016-12-19 14:40:00,49.07,49.1,49.07,49.09,24469.0,34.2911,34.312,34.2911,34.305,24469.0
2016-12-19 14:45:00,49.09,49.1,49.08,49.1,25064.0,34.305,34.312,34.298,34.312,25064.0
2016-12-19 14:50:00,49.09,49.1,49.04,49.07,36067.0,34.305,34.312,34.2701,34.2911,36067.0
2016-12-19 14:55:00,49.06,49.07,49.03,49.04,13568.0,34.2841,34.2911,34.2631,34.2701,13568.0
2016-12-19 15:00:00,49.04,49.04,48.98,49.0,27204.0,34.2701,34.2701,34.2282,34.2421,27204.0
2016-12-19 15:05:00,49.01,49.04,48.99,49.04,23628.0,34.2491,34.2701,34.2352,34.2701,23628.0
2016-12-19 15:10:00,49.04,49.04,48.99,49.02,27412.0,34.2701,34.2701,34.2352,34.2561,27412.0
2016-12-19 15:15:00,49.03,49.03,48.99,48.99,16197.0,34.2631,34.2631,34.2352,34.2352,16197.0
2016-12-19 15:20:00,48.99,49.0,48.97,48.98,15754.0,34.2352,34.2421,34.2212,34.2282,15754.0
2016-12-19 15:25:00,48.98,49.02,48.97,49.01,36821.0,34.2282,34.2561,34.2212,34.2491,36821.0
2016-12-19 15:30:00,49.02,49.06,48.98,49.06,72267.0,34.2561,34.2841,34.2282,34.2841,72267.0
2016-12-19 15:35:00,49.06,49.06,49.04,49.05,26352.0,34.2841,34.2841,34.2701,34.2771,26352.0
2016-12-19 15:40:00,49.04,49.08,49.04,49.07,28341.0,34.2701,34.298,34.2701,34.2911,28341.0
2016-12-19 15:45:00,49.07,49.08,49.04,49.04,37884.0,34.2911,34.298,34.2701,34.2701,37884.0
2016-12-19 15:50:00,49.04,49.05,49.02,49.04,31741.0,34.2701,34.2771,34.2561,34.2701,31741.0
2016-12-19 15:55:00,49.04,49.11,49.03,49.09,127623.0,34.2701,34.319,34.2631,34.305,127623.0
2016-12-20 09:30:00,49.09,49.2,49.04,49.1,99502.0,34.305,34.3819,34.2701,34.312,99502.0
2016-12-20 09:35:00,49.11,49.14,48.9,49.06,52130.0,34.319,34.34,34.1723,34.2841,52130.0
2016-12-20 09:40:00,49.06,49.14,49.06,49.1,16943.0,34.2841,34.34,34.2841,34.312,16943.0
2016-12-20 09:45:00,49.11,49.24,49.11,49.23,30196.0,34.319,34.4099,34.319,34.4029,30196.0
2016-12-20 09:50:00,49.24,49.26,49.19,49.19,33483.0,34.4099,34.4238,34.3749,34.3749,33483.0
2016-12-20 09:55:00,49.19,49.2,49.15,49.2,26517.0,34.3749,34.3819,34.347,34.3819,26517.0
2016-12-20 10:00:00,49.19,49.27,49.18,49.23,97030.0,34.3749,34.4308,34.3679,34.4029,97030.0
2016-12-20 10:05:00,49.22,49.26,49.2,49.21,23326.0,34.3959,34.4238,34.3819,34.3889,23326.0
2016-12-20 10:10:00,49.2,49.26,49.18,49.26,53733.0,34.3819,34.4238,34.3679,34.4238,53733.0
2016-12-20 10:15:00,49.26,49.36,49.25,49.32,92155.0,34.4238,34.4937,34.4168,34.4658,92155.0
2016-12-20 10:20:00,49.31,49.34,49.29,49.31,16208.0,34.4588,34.4797,34.4448,34.4588,16208.0
2016-12-20 10:25:00,49.32,49.38,49.31,49.32,18461.0,34.4658,34.5077,34.4588,34.4658,18461.0
2016-12-20 10:30:00,49.33,49.35,49.29,49.33,18702.0,34.4728,34.4867,34.4448,34.4728,18702.0
2016-12-20 10:35:00,49.33,49.33,49.2,49.2,25723.0,34.4728,34.4728,34.3819,34.3819,25723.0
2016-12-20 10:40:00,49.2,49.21,49.15,49.16,44286.0,34.3819,34.3889,34.347,34.354,44286.0
2016-12-20 10:45:00,49.15,49.19,49.11,49.19,21042.0,34.347,34.3749,34.319,34.3749,21042.0
2016-12-20 10:50:00,49.18,49.25,49.11,49.21,35098.0,34.3679,34.4168,34.319,34.3889,35098.0
2016-12-20 10:55:00,49.21,49.33,49.21,49.28,28706.0,34.3889,34.4728,34.3889,34.4378,28706.0
2016-12-20 11:00:00,49.29,49.33,49.24,49.27,36009.0,34.4448,34.4728,34.4099,34.4308,36009.0
2016-12-20 11:05:00,49.26,49.31,49.25,49.29,22795.0,34.4238,34.4588,34.4168,34.4448,22795.0
2016-12-20 11:10:00,49.3,49.33,49.27,49.28,27299.0,34.4518,34.4728,34.4308,34.4378,27299.0
2016-12-20 11:15:00,49.28,49.29,49.23,49.27,23489.0,34.4378,34.4448,34.4029,34.4308,23489.0
2016-12-20 11:20:00,49.28,49.3,49.26,49.29,54087.0,34.4378,34.4518,34.4238,34.4448,54087.0
2016-12-20 11:25:00,49.28,49.29,49.23,49.24,24038.0,34.4378,34.4448,34.4029,34.4099,24038.0
2016-12-20 11:30:00,49.24,49.25,49.17,49.18,25666.0,34.4099,34.4168,34.3609,34.3679,25666.0
2016-12-20 11:35:00,49.17,49.18,49.13,49.17,32074.0,34.3609,34.3679,34.333,34.3609,32074.0
2016-12-20 11:40:00,49.17,49.27,49.17,49.25,20430.0,34.3609,34.4308,34.3609,34.4168,20430.0
2016-12-20 11:45:00,49.25,49.26,49.23,49.24,14776.0,34.4168,34.4238,34.4029,34.4099,14776.0
2016-12-20 11:50:00,49.23,49.23,49.13,49.17,30962.0,34.4029,34.4029,34.333,34.3609,30962.0
2016-12-20 11:55:00,49.17,49.2,49.16,49.17,16809.0,34.3609,34.3819,34.354,34.3609,16809.0
2016-12-20 12:00:00,49.15,49.21,49.15,49.19,18381.0,34.347,34.3889,34.347,34.3749,18381.0
2016-12-20 12:05:00,49.19,49.19,49.14,49.19,21091.0,34.3749,34.3749,34.34,34.3749,21091.0
2016-12-20 12:10:00,49.19,49.24,49.17,49.22,12343.0,34.3749,34.4099,34.3609,34.3959,12343.0
2016-12-20 12:15:00,49.23,49.25,49.21,49.22,17907.0,34.4029,34.4168,34.3889,34.3959,17907.0
2016-12-20 12:20:00,49.22,49.23,49.17,49.18,16224.0,34.3959,34.4029,34.3609,34.3679,16224.0
2016-12-20 12:25:00,49.18,49.2,49.12,49.15,18525.0,34.3679,34.3819,34.326,34.347,18525.0
2016-12-20 12:30:00,49.14,49.18,49.13,49.16,11506.0,34.34,34.3679,34.333,34.354,11506.0
2016-12-20 12:35:00,49.16,49.16,49.11,49.14,14483.0,34.354,34.354,34.319,34.34,14483.0
2016-12-20 12:40:00,49.13,49.16,49.12,49.16,16785.0,34.333,34.354,34.326,34.354,16785.0
2016-12-20 12:45:00,49.16,49.2,49.15,49.19,15107.0,34.354,34.3819,34.347,34.3749,15107.0
2016-12-20 12:50:00,49.18,49.19,49.16,49.18,10609.0,34.3679,34.3749,34.354,34.3679,10609.0
2016-12-20 12:55:00,49.18,49.2,49.16,49.17,19483.0,34.3679,34.3819,34.354,34.3609,19483.0
2016-12-20 13:00:00,49.16,49.17,49.12,49.12,21703.0,34.354,34.3609,34.326,34.326,21703.0
2016-12-20 13:05:00,49.12,49.13,49.08,49.08,18550.0,34.326,34.333,34.298,34.298,18550.0
2016-12-20 13:10:00,49.09,49.11,49.07,49.1,38256.0,34.305,34.319,34.2911,34.312,38256.0
2016-12-20 13:15:00,49.09,49.14,49.09,49.12,19342.0,34.305,34.34,34.305,34.326,19342.0
2016-12-20 13:20:00,49.11,49.13,49.09,49.1,13387.0,34.319,34.333,34.305,34.312,13387.0
2016-12-20 13:25:00,49.1,49.15,49.1,49.13,11639.0,34.312,34.347,34.312,34.333,11639.0
2016-12-20 13:30:00,49.13,49.14,49.12,49.14,15520.0,34.333,34.34,34.326,34.34,15520.0
2016-12-20 13:35:00,49.14,49.14,49.1,49.13,16700.0,34.34,34.34,34.312,34.333,16700.0
2016-12-20 13:40:00,49.14,49.15,49.11,49.15,21115.0,34.34,34.347,34.319,34.347,21115.0
2016-12-20 13:45:00,49.15,49.19,49.14,49.19,8354.0,34.347,34.3749,34.34,34.3749,8354.0
2016-12-20 13:50:00,49.18,49.2,49.17,49.19,18376.0,34.3679,34.3819,34.3609,34.3749,18376.0
2016-12-20 13:55:00,49.19,49.23,49.19,49.22,33826.0,34.3749,34.4029,34.3749,34.3959,33826.0
2016-12-20 14:00:00,49.22,49.22,49.15,49.15,10859.0,34.3959,34.3959,34.347,34.347,10859.0
2016-12-20 14:05:00,49.15,49.16,49.13,49.13,14820.0,34.347,34.354,34.333,34.333,14820.0
2016-12-20 14:10:00,49.13,49.17,49.12,49.15,16893.0,34.333,34.3609,34.326,34.347,16893.0
2016-12-20 14:15:00,49.15,49.17,49.13,49.17,23766.0,34.347,34.3609,34.333,34.3609,23766.0
2016-12-20 14:20:00,49.16,49.18,49.15,49.17,18589.0,34.354,34.3679,34.347,34.3609,18589.0
2016-12-20 14:25:00,49.18,49.21,49.17,49.19,16907.0,34.3679,34.3889,34.3609,34.3749,16907.0
2016-12-20 14:30:00,49.18,49.2,49.15,49.15,20739.0,34.3679,34.3819,34.347,34.347,20739.0
2016-12-20 14:35:00,49.16,49.2,49.15,49.2,23417.0,34.354,34.3819,34.347,34.3819,23417.0
2016-12-20 14:40:00,49.2,49.2,49.16,49.18,15511.0,34.3819,34.3819,34.354,34.3679,15511.0
2016-12-20 14:45:00,49.17,49.17,49.12,49.13,21037.0,34.3609,34.3609,34.326,34.333,21037.0
2016-12-20 14:50:00,49.13,49.21,49.12,49.21,23990.0,34.333,34.3889,34.326,34.3889,23990.0
2016-12-20 14:55:00,49.21,49.25,49.2,49.24,30300.0,34.3889,34.4168,34.3819,34.4099,30300.0
2016-12-20 15:00:00,49.23,49.24,49.17,49.17,27903.0,34.4029,34.4099,34.3609,34.3609,27903.0
2016-12-20 15:05:00,49.16,49.2,49.15,49.19,29562.0,34.354,34.3819,34.347,34.3749,29562.0
2016-12-20 15:10:00,49.2,49.2,49.13,49.17,38265.0,34.3819,34.3819,34.333,34.3609,38265.0
2016-12-20 15:15:00,49.18,49.2,49.16,49.17,32222.0,34.3679,34.3819,34.354,34.3609,32222.0
2016-12-20 15:20:00,49.16,49.17,49.13,49.15,29983.0,34.354,34.3609,34.333,34.347,29983.0
2016-12-20 15:25:00,49.16,49.22,49.14,49.22,26852.0,34.354,34.3959,34.34,34.3959,26852.0
2016-12-20 15:30:00,49.23,49.24,49.2,49.22,47085.0,34.4029,34.4099,34.3819,34.3959,47085.0
2016-12-20 15:35:00,49.22,49.25,49.19,49.2,45821.0,34.3959,34.4168,34.3749,34.3819,45821.0
2016-12-20 15:40:00,49.2,49.22,49.19,49.2,48742.0,34.3819,34.3959,34.3749,34.3819,48742.0
2016-12-20 15:45:00,49.2,49.2,49.17,49.19,34850.0,34.3819,34.3819,34.3609,34.3749,34850.0
2016-12-20 15:50:00,49.19,49.19,49.16,49.19,48667.0,34.3749,34.3749,34.354,34.3749,48667.0
2016-12-20 15:55:00,49.19,49.21,49.17,49.2,121194.0,34.3749,34.3889,34.3609,34.3819,121194.0
2016-12-21 09:30:00,49.26,49.4,49.2,49.39,56076.0,34.4238,34.5217,34.3819,34.5147,56076.0
2016-12-21 09:35:00,49.39,49.43,49.35,49.4,20226.0,34.5147,34.5426,34.4867,34.5217,20226.0
2016-12-21 09:40:00,49.41,49.41,49.3,49.33,66054.0,34.5287,34.5287,34.4518,34.4728,66054.0
2016-12-21 09:45:00,49.33,49.39,49.3,49.39,50106.0,34.4728,34.5147,34.4518,34.5147,50106.0
2016-12-21 09:50:00,49.39,49.44,49.37,49.42,33136.0,34.5147,34.5496,34.5007,34.5356,33136.0
2016-12-21 09:55:00,49.42,49.42,49.35,49.35,16553.0,34.5356,34.5356,34.4867,34.4867,16553.0
2016-12-21 10:00:00,49.36,49.49,49.36,49.47,33735.0,34.4937,34.5846,34.4937,34.5706,33735.0
2016-12-21 10:05:00,49.46,49.47,49.43,49.46,24024.0,34.5636,34.5706,34.5426,34.5636,24024.0
2016-12-21 10:10:00,49.46,49.53,49.46,49.53,31871.0,34.5636,34.6125,34.5636,34.6125,31871.0
2016-12-21 10:15:00,49.52,49.54,49.45,49.52,46605.0,34.6055,34.6195,34.5566,34.6055,46605.0
2016-12-21 10:20:00,49.52,49.54,49.45,49.48,77354.0,34.6055,34.6195,34.5566,34.5776,77354.0
2016-12-21 10:25:00,49.48,49.48,49.39,49.42,42299.0,34.5776,34.5776,34.5147,34.5356,42299.0
2016-12-21 10:30:00,49.42,49.45,49.4,49.42,24444.0,34.5356,34.5566,34.5217,34.5356,24444.0
2016-12-21 10:35:00,49.42,49.46,49.41,49.44,19516.0,34.5356,34.5636,34.5287,34.5496,19516.0
2016-12-21 10:40:00,49.44,49.47,49.41,49.45,18658.0,34.5496,34.5706,34.5287,34.5566,18658.0
2016-12-21 10:45:00,49.45,49.48,49.44,49.48,20658.0,34.5566,34.5776,34.5496,34.5776,20658.0
2016-12-21 10:50:00,49.48,49.5,49.46,49.49,27512.0,34.5776,34.5915,34.5636,34.5846,27512.0
2016-12-21 10:55:00,49.5,49.51,49.43,49.44,31135.0,34.5915,34.5985,34.5426,34.5496,31135.0
2016-12-21 11:00:00,49.44,49.45,49.38,49.39,25938.0,34.5496,34.5566,34.5077,34.5147,25938.0
2016-12-21 11:05:00,49.39,49.43,49.36,49.41,24014.0,34.5147,34.5426,34.4937,34.5287,24014.0
2016-12-21 11:10:00,49.42,49.49,49.42,49.49,32035.0,34.5356,34.5846,34.5356,34.5846,32035.0
2016-12-21 11:15:00,49.48,49.53,49.44,49.45,33157.0,34.5776,34.6125,34.5496,34.5566,33157.0
2016-12-21 11:20:00,49.44,49.46,49.42,49.42,17380.0,34.5496,34.5636,34.5356,34.5356,17380.0
2016-12-21 11:25:00,49.43,49.49,49.42,49.47,19472.0,34.5426,34.5846,34.5356,34.5706,19472.0
2016-12-21 11:30:00,49.48,49.55,49.47,49.5,44835.0,34.5776,34.6265,34.5706,34.5915,44835.0
2016-12-21 11:35:00,49.49,49.5,49.45,49.48,14027.0,34.5846,34.5915,34.5566,34.5776,14027.0
2016-12-21 11:40:00,49.47,49.47,49.42,49.44,13349.0,34.5706,34.5706,34.5356,34.5496,13349.0
2016-12-21 11:45:00,49.45,49.47,49.44,49.45,6814.0,34.5566,34.5706,34.5496,34.5566,6814.0
2016-12-21 11:50:00,49.45,49.45,49.39,49.41,12777.0,34.5566,34.5566,34.5147,34.5287,12777.0
2016-12-21 11:55:00,49.42,49.46,49.41,49.46,35709.0,34.5356,34.5636,34.5287,34.5636,35709.0
2016-12-21 12:00:00,49.45,49.45,49.42,49.42,26370.0,34.5566,34.5566,34.5356,34.5356,26370.0
2016-12-21 12:05:00,49.42,49.43,49.39,49.4,49746.0,34.5356,34.5426,34.5147,34.5217,49746.0
2016-12-21 12:10:00,49.41,49.42,49.35,49.36,20809.0,34.5287,34.5356,34.4867,34.4937,20809.0
2016-12-21 12:15:00,49.36,49.39,49.36,49.38,9500.0,34.4937,34.5147,34.4937,34.5077,9500.0
2016-12-21 12:20:00,49.37,49.39,49.35,49.39,11025.0,34.5007,34.5147,34.4867,34.5147,11025.0
2016-12-21 12:25:00,49.39,49.4,49.34,49.34,15401.0,34.5147,34.5217,34.4797,34.4797,15401.0
2016-12-21 12:30:00,49.35,49.35,49.3,49.33,23420.0,34.4867,34.4867,34.4518,34.4728,23420.0
2016-12-21 12:35:00,49.34,49.35,49.32,49.35,21441.0,34.4797,34.4867,34.4658,34.4867,21441.0
2016-12-21 12:40:00,49.35,49.37,49.34,49.37,16360.0,34.4867,34.5007,34.4797,34.5007,16360.0
2016-12-21 12:45:00,49.37,49.42,49.36,49.42,22689.0,34.5007,34.5356,34.4937,34.5356,22689.0
2016-12-21 12:50:00,49.41,49.44,49.41,49.44,20974.0,34.5287,34.5496,34.5287,34.5496,20974.0
2016-12-21 12:55:00,49.43,49.45,49.42,49.42,18140.0,34.5426,34.5566,34.5356,34.5356,18140.0
2016-12-21 13:00:00,49.43,49.44,49.39,49.4,42851.0,34.5426,34.5496,34.5147,34.5217,42851.0
2016-12-21 13:05:00,49.4,49.42,49.4,49.4,14779.0,34.5217,34.5356,34.5217,34.5217,14779.0
2016-12-21 13:10:00,49.4,49.43,49.4,49.41,18167.0,34.5217,34.5426,34.5217,34.5287,18167.0
2016-12-21 13:15:00,49.41,49.43,49.36,49.37,18000.0,34.5287,34.5426,34.4937,34.5007,18000.0
2016-12-21 13:20:00,49.38,49.42,49.37,49.4,13721.0,34.5077,34.5356,34.5007,34.5217,13721.0
2016-12-21 13:25:00,49.4,49.41,49.37,49.37,18363.0,34.5217,34.5287,34.5007,34.5007,18363.0
2016-12-21 13:30:00,49.38,49.4,49.34,49.34,14833.0,34.5077,34.5217,34.4797,34.4797,14833.0
2016-12-21 13:35:00,49.34,49.38,49.33,49.38,12406.0,34.4797,34.5077,34.4728,34.5077,12406.0
2016-12-21 13:40:00,49.37,49.38,49.37,49.38,12713.0,34.5007,34.5077,34.5007,34.5077,12713.0
2016-12-21 13:45:00,49.38,49.39,49.36,49.37,10684.0,34.5077,34.5147,34.4937,34.5007,10684.0
2016-12-21 13:50:00,49.37,49.37,49.35,49.37,15617.0,34.5007,34.5007,34.4867,34.5007,15617.0
2016-12-21 13:55:00,49.36,49.39,49.36,49.38,16916.0,34.4937,34.5147,34.4937,34.5077,16916.0
2016-12-21 14:00:00,49.38,49.41,49.38,49.4,16978.0,34.5077,34.5287,34.5077,34.5217,16978.0
2016-12-21 14:05:00,49.4,49.4,49.38,49.4,9533.0,34.5217,34.5217,34.5077,34.5217,9533.0
2016-12-21 14:10:00,49.4,49.43,49.39,49.4,16247.0,34.5217,34.5426,34.5147,34.5217,16247.0
2016-12-21 14:15:00,49.4,49.43,49.39,49.42,18383.0,34.5217,34.5426,34.5147,34.5356,18383.0
2016-12-21 14:20:00,49.42,49.43,49.39,49.43,33368.0,34.5356,34.5426,34.5147,34.5426,33368.0
2016-12-21 14:25:00,49.43,49.44,49.4,49.41,21755.0,34.5426,34.5496,34.5217,34.5287,21755.0
2016-12-21 14:30:00,49.41,49.46,49.41,49.43,28242.0,34.5287,34.5636,34.5287,34.5426,28242.0
2016-12-21 14:35:00,49.44,49.45,49.42,49.42,32285.0,34.5496,34.5566,34.5356,34.5356,32285.0
2016-12-21 14:40:00,49.43,49.44,49.41,49.43,55409.0,34.5426,34.5496,34.5287,34.5426,55409.0
2016-12-21 14:45:00,49.43,49.46,49.41,49.43,42572.0,34.5426,34.5636,34.5287,34.5426,42572.0
2016-12-21 14:50:00,49.43,49.46,49.43,49.45,42079.0,34.5426,34.5636,34.5426,34.5566,42079.0
2016-12-21 14:55:00,49.45,49.46,49.42,49.44,30317.0,34.5566,34.5636,34.5356,34.5496,30317.0
2016-12-21 15:00:00,49.43,49.44,49.38,49.39,32933.0,34.5426,34.5496,34.5077,34.5147,32933.0
2016-12-21 15:05:00,49.39,49.42,49.39,49.41,40079.0,34.5147,34.5356,34.5147,34.5287,40079.0
2016-12-21 15:10:00,49.41,49.41,49.38,49.39,24712.0,34.5287,34.5287,34.5077,34.5147,24712.0
2016-12-21 15:15:00,49.39,49.4,49.32,49.38,43848.0,34.5147,34.5217,34.4658,34.5077,43848.0
2016-12-21 15:20:00,49.39,49.4,49.37,49.38,21249.0,34.5147,34.5217,34.5007,34.5077,21249.0
2016-12-21 15:25:00,49.38,49.42,49.35,49.38,36498.0,34.5077,34.5356,34.4867,34.5077,36498.0
2016-12-21 15:30:00,49.37,49.38,49.29,49.29,24553.0,34.5007,34.5077,34.4448,34.4448,24553.0
2016-12-21 15:35:00,49.29,49.3,49.26,49.28,39327.0,34.4448,34.4518,34.4238,34.4378,39327.0
2016-12-21 15:40:00,49.28,49.3,49.26,49.27,23674.0,34.4378,34.4518,34.4238,34.4308,23674.0
2016-12-21 15:45:00,49.26,49.26,49.22,49.23,43444.0,34.4238,34.4238,34.3959,34.4029,43444.0
2016-12-21 15:50:00,49.23,49.26,49.22,49.26,72683.0,34.4029,34.4238,34.3959,34.4238,72683.0
2016-12-21 15:55:00,49.25,49.26,49.23,49.24,155424.0,34.4168,34.4238,34.4029,34.4099,155424.0
2016-12-22 09:30:00,49.15,49.2,49.02,49.15,77190.0,34.347,34.3819,34.2561,34.347,77190.0
2016-12-22 09:35:00,49.16,49.24,49.15,49.21,26375.0,34.354,34.4099,34.347,34.3889,26375.0
2016-12-22 09:40:00,49.2,49.23,49.12,49.14,31176.0,34.3819,34.4029,34.326,34.34,31176.0
2016-12-22 09:45:00,49.14,49.18,49.14,49.16,24159.0,34.34,34.3679,34.34,34.354,24159.0
2016-12-22 09:50:00,49.16,49.17,49.14,49.16,21259.0,34.354,34.3609,34.34,34.354,21259.0
2016-12-22 09:55:00,49.15,49.17,49.08,49.08,37464.0,34.347,34.3609,34.298,34.298,37464.0
2016-12-22 10:00:00,49.07,49.07,48.97,48.97,85123.0,34.2911,34.2911,34.2212,34.2212,85123.0
2016-12-22 10:05:00,48.98,49.05,48.96,49.05,125514.0,34.2282,34.2771,34.2142,34.2771,125514.0
2016-12-22 10:10:00,49.05,49.08,49.02,49.05,163954.0,34.2771,34.298,34.2561,34.2771,163954.0
2016-12-22 10:15:00,49.06,49.2,49.06,49.2,41886.0,34.2841,34.3819,34.2841,34.3819,41886.0
2016-12-22 10:20:00,49.2,49.23,49.19,49.19,21464.0,34.3819,34.4029,34.3749,34.3749,21464.0
2016-12-22 10:25:00,49.19,49.25,49.19,49.23,23736.0,34.3749,34.4168,34.3749,34.4029,23736.0
2016-12-22 10:30:00,49.22,49.23,49.18,49.2,41163.0,34.3959,34.4029,34.3679,34.3819,41163.0
2016-12-22 10:35:00,49.19,49.24,49.19,49.24,22797.0,34.3749,34.4099,34.3749,34.4099,22797.0
2016-12-22 10:40:00,49.24,49.27,49.22,49.26,19604.0,34.4099,34.4308,34.3959,34.4238,19604.0
2016-12-22 10:45:00,49.25,49.29,49.25,49.28,23986.0,34.4168,34.4448,34.4168,34.4378,23986.0
2016-12-22 10:50:00,49.28,49.31,49.27,49.28,20949.0,34.4378,34.4588,34.4308,34.4378,20949.0
2016-12-22 10:55:00,49.28,49.29,49.26,49.27,19905.0,34.4378,34.4448,34.4238,34.4308,19905.0
2016-12-22 11:00:00,49.28,49.29,49.27,49.29,11788.0,34.4378,34.4448,34.4308,34.4448,11788.0
2016-12-22 11:05:00,49.28,49.29,49.24,49.25,20292.0,34.4378,34.4448,34.4099,34.4168,20292.0
2016-12-22 11:10:00,49.25,49.25,49.17,49.2,18483.0,34.4168,34.4168,34.3609,34.3819,18483.0
2016-12-22 11:15:00,49.2,49.2,49.17,49.19,16662.0,34.3819,34.3819,34.3609,34.3749,16662.0
2016-12-22 11:20:00,49.2,49.24,49.19,49.23,13116.0,34.3819,34.4099,34.3749,34.4029,13116.0
2016-12-22 11:25:00,49.23,49.27,49.23,49.26,15773.0,34.4029,34.4308,34.4029,34.4238,15773.0
2016-12-22 11:30:00,49.27,49.27,49.16,49.17,23431.0,34.4308,34.4308,34.354,34.3609,23431.0
2016-12-22 11:35:00,49.18,49.22,49.16,49.22,16882.0,34.3679,34.3959,34.354,34.3959,16882.0
2016-12-22 11:40:00,49.21,49.24,49.21,49.21,13282.0,34.3889,34.4099,34.3889,34.3889,13282.0
2016-12-22 11:45:00,49.2,49.24,49.2,49.21,14248.0,34.3819,34.4099,34.3819,34.3889,14248.0
2016-12-22 11:50:00,49.21,49.25,49.21,49.24,11716.0,34.3889,34.4168,34.3889,34.4099,11716.0
2016-12-22 11:55:00,49.24,49.24,49.19,49.19,14590.0,34.4099,34.4099,34.3749,34.3749,14590.0
2016-12-22 12:00:00,49.2,49.21,49.15,49.15,14585.0,34.3819,34.3889,34.347,34.347,14585.0
2016-12-22 12:05:00,49.16,49.16,49.1,49.13,18466.0,34.354,34.354,34.312,34.333,18466.0
2016-12-22 12:10:00,49.13,49.18,49.12,49.17,33364.0,34.333,34.3679,34.326,34.3609,33364.0
2016-12-22 12:15:00,49.17,49.2,49.16,49.2,30098.0,34.3609,34.3819,34.354,34.3819,30098.0
2016-12-22 12:20:00,49.2,49.27,49.19,49.24,26481.0,34.3819,34.4308,34.3749,34.4099,26481.0
2016-12-22 12:25:00,49.24,49.24,49.2,49.21,13080.0,34.4099,34.4099,34.3819,34.3889,13080.0
2016-12-22 12:30:00,49.21,49.26,49.21,49.25,12250.0,34.3889,34.4238,34.3889,34.4168,12250.0
2016-12-22 12:35:00,49.25,49.26,49.23,49.26,25223.0,34.4168,34.4238,34.4029,34.4238,25223.0
2016-12-22 12:40:00,49.25,49.27,49.25,49.25,10740.0,34.4168,34.4308,34.4168,34.4168,10740.0
2016-12-22 12:45:00,49.26,49.28,49.25,49.27,11635.0,34.4238,34.4378,34.4168,34.4308,11635.0
2016-12-22 12:50:00,49.27,49.3,49.24,49.25,25096.0,34.4308,34.4518,34.4099,34.4168,25096.0
2016-12-22 12:55:00,49.24,49.27,49.23,49.23,26684.0,34.4099,34.4308,34.4029,34.4029,26684.0
2016-12-22 13:00:00,49.23,49.24,49.19,49.19,17078.0,34.4029,34.4099,34.3749,34.3749,17078.0
2016-12-22 13:05:00,49.19,49.21,49.18,49.2,18776.0,34.3749,34.3889,34.3679,34.3819,18776.0
2016-12-22 13:10:00,49.19,49.2,49.17,49.17,14252.0,34.3749,34.3819,34.3609,34.3609,14252.0
2016-12-22 13:15:00,49.18,49.2,49.17,49.18,20666.0,34.3679,34.3819,34.3609,34.3679,20666.0
2016-12-22 13:20:00,49.18,49.19,49.16,49.18,15666.0,34.3679,34.3749,34.354,34.3679,15666.0
2016-12-22 13:25:00,49.18,49.2,49.16,49.18,21030.0,34.3679,34.3819,34.354,34.3679,21030.0
2016-12-22 13:30:00,49.19,49.2,49.16,49.16,13656.0,34.3749,34.3819,34.354,34.354,13656.0
2016-12-22 13:35:00,49.15,49.16,49.13,49.16,15742.0,34.347,34.354,34.333,34.354,15742.0
2016-12-22 13:40:00,49.15,49.19,49.15,49.19,19496.0,34.347,34.3749,34.347,34.3749,19496.0
2016-12-22 13:45:00,49.18,49.19,49.16,49.17,17184.0,34.3679,34.3749,34.354,34.3609,17184.0
2016-12-22 13:50:00,49.17,49.19,49.16,49.18,13214.0,34.3609,34.3749,34.354,34.3679,13214.0
2016-12-22 13:55:00,49.18,49.22,49.18,49.21,12313.0,34.3679,34.3959,34.3679,34.3889,12313.0
2016-12-22 14:00:00,49.21,49.23,49.2,49.21,19957.0,34.3889,34.4029,34.3819,34.3889,19957.0
2016-12-22 14:05:00,49.21,49.24,49.21,49.24,12408.0,34.3889,34.4099,34.3889,34.4099,12408.0
2016-12-22 14:10:00,49.23,49.25,49.22,49.24,15556.0,34.4029,34.4168,34.3959,34.4099,15556.0
2016-12-22 14:15:00,49.25,49.29,49.25,49.28,20673.0,34.4168,34.4448,34.4168,34.4378,20673.0
2016-12-22 14:20:00,49.27,49.28,49.27,49.28,10750.0,34.4308,34.4378,34.4308,34.4378,10750.0
2016-12-22 14:25:00,49.28,49.29,49.26,49.29,23530.0,34.4378,34.4448,34.4238,34.4448,23530.0
2016-12-22 14:30:00,49.29,49.31,49.28,49.3,15685.0,34.4448,34.4588,34.4378,34.4518,15685.0
2016-12-22 14:35:00,49.3,49.32,49.29,49.3,20817.0,34.4518,34.4658,34.4448,34.4518,20817.0
2016-12-22 14:40:00,49.3,49.33,49.29,49.32,17151.0,34.4518,34.4728,34.4448,34.4658,17151.0
2016-12-22 14:45:00,49.32,49.33,49.32,49.32,7460.0,34.4658,34.4728,34.4658,34.4658,7460.0
2016-12-22 14:50:00,49.33,49.35,49.31,49.35,20365.0,34.4728,34.4867,34.4588,34.4867,20365.0
2016-12-22 14:55:00,49.34,49.37,49.33,49.36,22759.0,34.4797,34.5007,34.4728,34.4937,22759.0
2016-12-22 15:00:00,49.37,49.38,49.32,49.34,31812.0,34.5007,34.5077,34.4658,34.4797,31812.0
2016-12-22 15:05:00,49.33,49.33,49.3,49.3,20769.0,34.4728,34.4728,34.4518,34.4518,20769.0
2016-12-22 15:10:00,49.3,49.33,49.3,49.33,22179.0,34.4518,34.4728,34.4518,34.4728,22179.0
2016-12-22 15:15:00,49.33,49.33,49.29,49.3,14831.0,34.4728,34.4728,34.4448,34.4518,14831.0
2016-12-22 15:20:00,49.29,49.3,49.26,49.27,29167.0,34.4448,34.4518,34.4238,34.4308,29167.0
2016-12-22 15:25:00,49.27,49.33,49.27,49.33,23563.0,34.4308,34.4728,34.4308,34.4728,23563.0
2016-12-22 15:30:00,49.32,49.36,49.27,49.27,38806.0,34.4658,34.4937,34.4308,34.4308,38806.0
2016-12-22 15:35:00,49.27,49.28,49.24,49.26,37192.0,34.4308,34.4378,34.4099,34.4238,37192.0
2016-12-22 15:40:00,49.26,49.29,49.25,49.26,39823.0,34.4238,34.4448,34.4168,34.4238,39823.0
2016-12-22 15:45:00,49.26,49.3,49.25,49.3,45963.0,34.4238,34.4518,34.4168,34.4518,45963.0
2016-12-22 15:50:00,49.29,49.35,49.29,49.33,100103.0,34.4448,34.4867,34.4448,34.4728,100103.0
2016-12-22 15:55:00,49.33,49.37,49.33,49.35,145583.0,34.4728,34.5007,34.4728,34.4867,145583.0
2016-12-23 09:30:00,49.36,49.44,49.26,49.26,56041.0,34.4937,34.5496,34.4238,34.4238,56041.0
2016-12-23 09:35:00,49.29,49.34,49.25,49.27,14655.0,34.4448,34.4797,34.4168,34.4308,14655.0
2016-12-23 09:40:00,49.27,49.31,49.24,49.28,28823.0,34.4308,34.4588,34.4099,34.4378,28823.0
2016-12-23 09:45:00,49.27,49.38,49.27,49.34,26869.0,34.4308,34.5077,34.4308,34.4797,26869.0
2016-12-23 09:50:00,49.33,49.35,49.32,49.35,24981.0,34.4728,34.4867,34.4658,34.4867,24981.0
2016-12-23 09:55:00,49.35,49.4,49.34,49.35,20412.0,34.4867,34.5217,34.4797,34.4867,20412.0
2016-12-23 10:00:00,49.35,49.36,49.31,49.32,17679.0,34.4867,34.4937,34.4588,34.4658,17679.0
2016-12-23 10:05:00,49.3,49.31,49.25,49.29,19625.0,34.4518,34.4588,34.4168,34.4448,19625.0
2016-12-23 10:10:00,49.3,49.35,49.29,49.35,16256.0,34.4518,34.4867,34.4448,34.4867,16256.0
2016-12-23 10:15:00,49.36,49.44,49.36,49.43,17666.0,34.4937,34.5496,34.4937,34.5426,17666.0
2016-12-23 10:20:00,49.44,49.46,49.41,49.43,41962.0,34.5496,34.5636,34.5287,34.5426,41962.0
2016-12-23 10:25:00,49.42,49.44,49.38,49.39,15874.0,34.5356,34.5496,34.5077,34.5147,15874.0
2016-12-23 10:30:00,49.39,49.45,49.39,49.41,12224.0,34.5147,34.5566,34.5147,34.5287,12224.0
2016-12-23 10:35:00,49.41,49.43,49.4,49.43,12449.0,34.5287,34.5426,34.5217,34.5426,12449.0
2016-12-23 10:40:00,49.42,49.43,49.41,49.42,15099.0,34.5356,34.5426,34.5287,34.5356,15099.0
2016-12-23 10:45:00,49.43,49.43,49.39,49.4,15389.0,34.5426,34.5426,34.5147,34.5217,15389.0
2016-12-23 10:50:00,49.4,49.4,49.36,49.39,22825.0,34.5217,34.5217,34.4937,34.5147,22825.0
2016-12-23 10:55:00,49.38,49.42,49.37,49.42,17384.0,34.5077,34.5356,34.5007,34.5356,17384.0
2016-12-23 11:00:00,49.41,49.42,49.39,49.4,11469.0,34.5287,34.5356,34.5147,34.5217,11469.0
2016-12-23 11:05:00,49.41,49.43,49.41,49.41,9123.0,34.5287,34.5426,34.5287,34.5287,9123.0
2016-12-23 11:10:00,49.41,49.42,49.4,49.41,17846.0,34.5287,34.5356,34.5217,34.5287,17846.0
2016-12-23 11:15:00,49.41,49.44,49.4,49.44,12422.0,34.5287,34.5496,34.5217,34.5496,12422.0
2016-12-23 11:20:00,49.43,49.5,49.43,49.48,17484.0,34.5426,34.5915,34.5426,34.5776,17484.0
2016-12-23 11:25:00,49.49,49.49,49.43,49.45,29904.0,34.5846,34.5846,34.5426,34.5566,29904.0
2016-12-23 11:30:00,49.45,49.46,49.44,49.45,14389.0,34.5566,34.5636,34.5496,34.5566,14389.0
2016-12-23 11:35:00,49.45,49.46,49.43,49.45,10361.0,34.5566,34.5636,34.5426,34.5566,10361.0
2016-12-23 11:40:00,49.45,49.45,49.38,49.38,13973.0,34.5566,34.5566,34.5077,34.5077,13973.0
2016-12-23 11:45:00,49.39,49.4,49.37,49.39,14946.0,34.5147,34.5217,34.5007,34.5147,14946.0
2016-12-23 11:50:00,49.39,49.39,49.35,49.35,10808.0,34.5147,34.5147,34.4867,34.4867,10808.0
2016-12-23 11:55:00,49.36,49.38,49.35,49.36,12739.0,34.4937,34.5077,34.4867,34.4937,12739.0
2016-12-23 12:00:00,49.36,49.39,49.36,49.36,7885.0,34.4937,34.5147,34.4937,34.4937,7885.0
2016-12-23 12:05:00,49.35,49.35,49.32,49.33,7952.0,34.4867,34.4867,34.4658,34.4728,7952.0
2016-12-23 12:10:00,49.33,49.35,49.3,49.32,8373.0,34.4728,34.4867,34.4518,34.4658,8373.0
2016-12-23 12:15:00,49.32,49.33,49.3,49.33,3819.0,34.4658,34.4728,34.4518,34.4728,3819.0
2016-12-23 12:20:00,49.33,49.34,49.31,49.31,10649.0,34.4728,34.4797,34.4588,34.4588,10649.0
2016-12-23 12:25:00,49.31,49.32,49.3,49.3,5273.0,34.4588,34.4658,34.4518,34.4518,5273.0
2016-12-23 12:30:00,49.3,49.32,49.29,49.31,8850.0,34.4518,34.4658,34.4448,34.4588,8850.0
2016-12-23 12:35:00,49.3,49.32,49.3,49.31,7770.0,34.4518,34.4658,34.4518,34.4588,7770.0
2016-12-23 12:40:00,49.3,49.35,49.3,49.34,21938.0,34.4518,34.4867,34.4518,34.4797,21938.0
2016-12-23 12:45:00,49.34,49.36,49.32,49.34,12472.0,34.4797,34.4937,34.4658,34.4797,12472.0
2016-12-23 12:50:00,49.33,49.33,49.29,49.3,12620.0,34.4728,34.4728,34.4448,34.4518,12620.0
2016-12-23 12:55:00,49.3,49.3,49.29,49.29,15040.0,34.4518,34.4518,34.4448,34.4448,15040.0
2016-12-23 13:00:00,49.28,49.29,49.23,49.25,18687.0,34.4378,34.4448,34.4029,34.4168,18687.0
2016-12-23 13:05:00,49.25,49.25,49.22,49.25,25875.0,34.4168,34.4168,34.3959,34.4168,25875.0
2016-12-23 13:10:00,49.24,49.26,49.21,49.21,20248.0,34.4099,34.4238,34.3889,34.3889,20248.0
2016-12-23 13:15:00,49.2,49.22,49.2,49.21,8088.0,34.3819,34.3959,34.3819,34.3889,8088.0
2016-12-23 13:20:00,49.21,49.22,49.2,49.22,5773.0,34.3889,34.3959,34.3819,34.3959,5773.0
2016-12-23 13:25:00,49.22,49.23,49.2,49.22,5561.0,34.3959,34.4029,34.3819,34.3959,5561.0
2016-12-23 13:30:00,49.22,49.22,49.2,49.21,12576.0,34.3959,34.3959,34.3819,34.3889,12576.0
2016-12-23 13:35:00,49.21,49.23,49.21,49.23,7003.0,34.3889,34.4029,34.3889,34.4029,7003.0
2016-12-23 13:40:00,49.22,49.23,49.21,49.21,8394.0,34.3959,34.4029,34.3889,34.3889,8394.0
2016-12-23 13:45:00,49.22,49.26,49.22,49.26,3888.0,34.3959,34.4238,34.3959,34.4238,3888.0
2016-12-23 13:50:00,49.25,49.27,49.25,49.27,2831.0,34.4168,34.4308,34.4168,34.4308,2831.0
2016-12-23 13:55:00,49.27,49.28,49.26,49.27,5670.0,34.4308,34.4378,34.4238,34.4308,5670.0
2016-12-23 14:00:00,49.27,49.27,49.23,49.24,6130.0,34.4308,34.4308,34.4029,34.4099,6130.0
2016-12-23 14:05:00,49.24,49.25,49.23,49.25,7728.0,34.4099,34.4168,34.4029,34.4168,7728.0
2016-12-23 14:10:00,49.24,49.26,49.23,49.25,10525.0,34.4099,34.4238,34.4029,34.4168,10525.0
2016-12-23 14:15:00,49.25,49.26,49.24,49.26,5818.0,34.4168,34.4238,34.4099,34.4238,5818.0
2016-12-23 14:20:00,49.26,49.26,49.25,49.25,2951.0,34.4238,34.4238,34.4168,34.4168,2951.0
2016-12-23 14:25:00,49.24,49.25,49.23,49.24,5943.0,34.4099,34.4168,34.4029,34.4099,5943.0
2016-12-23 14:30:00,49.24,49.26,49.23,49.25,6688.0,34.4099,34.4238,34.4029,34.4168,6688.0
2016-12-23 14:35:00,49.25,49.25,49.23,49.24,24387.0,34.4168,34.4168,34.4029,34.4099,24387.0
2016-12-23 14:40:00,49.25,49.25,49.24,49.24,11612.0,34.4168,34.4168,34.4099,34.4099,11612.0
2016-12-23 14:45:00,49.25,49.26,49.23,49.26,41634.0,34.4168,34.4238,34.4029,34.4238,41634.0
2016-12-23 14:50:00,49.26,49.3,49.25,49.3,15740.0,34.4238,34.4518,34.4168,34.4518,15740.0
2016-12-23 14:55:00,49.31,49.31,49.29,49.3,4448.0,34.4588,34.4588,34.4448,34.4518,4448.0
2016-12-23 15:00:00,49.31,49.33,49.31,49.32,8466.0,34.4588,34.4728,34.4588,34.4658,8466.0
2016-12-23 15:05:00,49.32,49.36,49.31,49.36,12557.0,34.4658,34.4937,34.4588,34.4937,12557.0
2016-12-23 15:10:00,49.36,49.39,49.35,49.36,12815.0,34.4937,34.5147,34.4867,34.4937,12815.0
2016-12-23 15:15:00,49.35,49.37,49.33,49.37,8791.0,34.4867,34.5007,34.4728,34.5007,8791.0
2016-12-23 15:20:00,49.36,49.37,49.33,49.34,11833.0,34.4937,34.5007,34.4728,34.4797,11833.0
2016-12-23 15:25:00,49.34,49.36,49.31,49.31,38919.0,34.4797,34.4937,34.4588,34.4588,38919.0
2016-12-23 15:30:00,49.32,49.32,49.28,49.31,15329.0,34.4658,34.4658,34.4378,34.4588,15329.0
2016-12-23 15:35:00,49.31,49.32,49.28,49.28,16423.0,34.4588,34.4658,34.4378,34.4378,16423.0
2016-12-23 15:40:00,49.29,49.36,49.28,49.35,27620.0,34.4448,34.4937,34.4378,34.4867,27620.0
2016-12-23 15:45:00,49.35,49.37,49.34,49.35,29427.0,34.4867,34.5007,34.4797,34.4867,29427.0
2016-12-23 15:50:00,49.34,49.36,49.34,49.35,28476.0,34.4797,34.4937,34.4797,34.4867,28476.0
2016-12-23 15:55:00,49.36,49.37,49.32,49.33,125652.0,34.4937,34.5007,34.4658,34.4728,125652.0
2016-12-27 09:30:00,49.32,49.35,49.23,49.26,90217.0,34.4658,34.4867,34.4029,34.4238,90217.0
2016-12-27 09:35:00,49.26,49.26,49.18,49.25,24728.0,34.4238,34.4238,34.3679,34.4168,24728.0
2016-12-27 09:40:00,49.26,49.31,49.22,49.3,34983.0,34.4238,34.4588,34.3959,34.4518,34983.0
2016-12-27 09:45:00,49.3,49.33,49.19,49.2,61022.0,34.4518,34.4728,34.3749,34.3819,61022.0
2016-12-27 09:50:00,49.2,49.2,49.11,49.14,38424.0,34.3819,34.3819,34.319,34.34,38424.0
2016-12-27 09:55:00,49.15,49.15,49.09,49.11,38545.0,34.347,34.347,34.305,34.319,38545.0
2016-12-27 10:00:00,49.11,49.13,49.1,49.1,29198.0,34.319,34.333,34.312,34.312,29198.0
2016-12-27 10:05:00,49.11,49.15,49.1,49.14,25072.0,34.319,34.347,34.312,34.34,25072.0
2016-12-27 10:10:00,49.14,49.23,49.12,49.23,23447.0,34.34,34.4029,34.326,34.4029,23447.0
2016-12-27 10:15:00,49.23,49.24,49.2,49.23,18486.0,34.4029,34.4099,34.3819,34.4029,18486.0
2016-12-27 10:20:00,49.23,49.24,49.2,49.21,26947.0,34.4029,34.4099,34.3819,34.3889,26947.0
2016-12-27 10:25:00,49.21,49.28,49.2,49.27,38693.0,34.3889,34.4378,34.3819,34.4308,38693.0
2016-12-27 10:30:00,49.27,49.3,49.26,49.28,32237.0,34.4308,34.4518,34.4238,34.4378,32237.0
2016-12-27 10:35:00,49.28,49.29,49.25,49.27,9475.0,34.4378,34.4448,34.4168,34.4308,9475.0
2016-12-27 10:40:00,49.28,49.33,49.27,49.33,14387.0,34.4378,34.4728,34.4308,34.4728,14387.0
2016-12-27 10:45:00,49.32,49.34,49.31,49.32,14944.0,34.4658,34.4797,34.4588,34.4658,14944.0
2016-12-27 10:50:00,49.31,49.31,49.23,49.24,17368.0,34.4588,34.4588,34.4029,34.4099,17368.0
2016-12-27 10:55:00,49.24,49.25,49.2,49.23,12281.0,34.4099,34.4168,34.3819,34.4029,12281.0
2016-12-27 11:00:00,49.23,49.24,49.2,49.23,9045.0,34.4029,34.4099,34.3819,34.4029,9045.0
2016-12-27 11:05:00,49.23,49.27,49.23,49.25,10947.0,34.4029,34.4308,34.4029,34.4168,10947.0
2016-12-27 11:10:00,49.25,49.28,49.24,49.28,14890.0,34.4168,34.4378,34.4099,34.4378,14890.0
2016-12-27 11:15:00,49.28,49.28,49.25,49.28,9839.0,34.4378,34.4378,34.4168,34.4378,9839.0
2016-12-27 11:20:00,49.27,49.27,49.25,49.26,7401.0,34.4308,34.4308,34.4168,34.4238,7401.0
2016-12-27 11:25:00,49.25,49.26,49.24,49.24,10778.0,34.4168,34.4238,34.4099,34.4099,10778.0
2016-12-27 11:30:00,49.24,49.25,49.19,49.21,38695.0,34.4099,34.4168,34.3749,34.3889,38695.0
2016-12-27 11:35:00,49.21,49.22,49.2,49.22,9675.0,34.3889,34.3959,34.3819,34.3959,9675.0
2016-12-27 11:40:00,49.21,49.22,49.18,49.22,11019.0,34.3889,34.3959,34.3679,34.3959,11019.0
2016-12-27 11:45:00,49.21,49.23,49.19,49.2,12317.0,34.3889,34.4029,34.3749,34.3819,12317.0
2016-12-27 11:50:00,49.2,49.25,49.2,49.24,16042.0,34.3819,34.4168,34.3819,34.4099,16042.0
2016-12-27 11:55:00,49.24,49.26,49.22,49.23,14811.0,34.4099,34.4238,34.3959,34.4029,14811.0
2016-12-27 12:00:00,49.23,49.24,49.21,49.22,14538.0,34.4029,34.4099,34.3889,34.3959,14538.0
2016-12-27 12:05:00,49.23,49.26,49.22,49.24,15778.0,34.4029,34.4238,34.3959,34.4099,15778.0
2016-12-27 12:10:00,49.25,49.28,49.23,49.28,11559.0,34.4168,34.4378,34.4029,34.4378,11559.0
2016-12-27 12:15:00,49.28,49.32,49.27,49.3,13642.0,34.4378,34.4658,34.4308,34.4518,13642.0
2016-12-27 12:20:00,49.31,49.33,49.29,49.32,14415.0,34.4588,34.4728,34.4448,34.4658,14415.0
2016-12-27 12:25:00,49.31,49.31,49.28,49.28,11773.0,34.4588,34.4588,34.4378,34.4378,11773.0
2016-12-27 12:30:00,49.29,49.32,49.28,49.31,17859.0,34.4448,34.4658,34.4378,34.4588,17859.0
2016-12-27 12:35:00,49.32,49.33,49.29,49.31,13951.0,34.4658,34.4728,34.4448,34.4588,13951.0
2016-12-27 12:40:00,49.31,49.34,49.3,49.32,11196.0,34.4588,34.4797,34.4518,34.4658,11196.0
2016-12-27 12:45:00,49.31,49.33,49.31,49.31,9244.0,34.4588,34.4728,34.4588,34.4588,9244.0
2016-12-27 12:50:00,49.31,49.35,49.31,49.34,9380.0,34.4588,34.4867,34.4588,34.4797,9380.0
2016-12-27 12:55:00,49.35,49.35,49.33,49.34,12666.0,34.4867,34.4867,34.4728,34.4797,12666.0
2016-12-27 13:00:00,49.34,49.35,49.33,49.34,9276.0,34.4797,34.4867,34.4728,34.4797,9276.0
2016-12-27 13:05:00,49.34,49.35,49.33,49.34,13477.0,34.4797,34.4867,34.4728,34.4797,13477.0
2016-12-27 13:10:00,49.35,49.39,49.35,49.35,23467.0,34.4867,34.5147,34.4867,34.4867,23467.0
2016-12-27 13:15:00,49.35,49.38,49.34,49.37,18029.0,34.4867,34.5077,34.4797,34.5007,18029.0
2016-12-27 13:20:00,49.37,49.4,49.36,49.38,15438.0,34.5007,34.5217,34.4937,34.5077,15438.0
2016-12-27 13:25:00,49.39,49.39,49.36,49.37,15888.0,34.5147,34.5147,34.4937,34.5007,15888.0
2016-12-27 13:30:00,49.37,49.39,49.36,49.39,12946.0,34.5007,34.5147,34.4937,34.5147,12946.0
2016-12-27 13:35:00,49.39,49.43,49.38,49.42,29300.0,34.5147,34.5426,34.5077,34.5356,29300.0
2016-12-27 13:40:00,49.43,49.44,49.38,49.39,16684.0,34.5426,34.5496,34.5077,34.5147,16684.0
2016-12-27 13:45:00,49.39,49.39,49.35,49.35,11840.0,34.5147,34.5147,34.4867,34.4867,11840.0
2016-12-27 13:50:00,49.36,49.37,49.34,49.35,10936.0,34.4937,34.5007,34.4797,34.4867,10936.0
2016-12-27 13:55:00,49.35,49.38,49.35,49.37,7616.0,34.4867,34.5077,34.4867,34.5007,7616.0
2016-12-27 14:00:00,49.37,49.38,49.34,49.36,10626.0,34.5007,34.5077,34.4797,34.4937,10626.0
2016-12-27 14:05:00,49.35,49.39,49.35,49.39,11543.0,34.4867,34.5147,34.4867,34.5147,11543.0
2016-12-27 14:10:00,49.39,49.46,49.39,49.44,28577.0,34.5147,34.5636,34.5147,34.5496,28577.0
2016-12-27 14:15:00,49.45,49.46,49.42,49.43,16646.0,34.5566,34.5636,34.5356,34.5426,16646.0
2016-12-27 14:20:00,49.44,49.44,49.42,49.42,6148.0,34.5496,34.5496,34.5356,34.5356,6148.0
2016-12-27 14:25:00,49.43,49.43,49.39,49.41,17324.0,34.5426,34.5426,34.5147,34.5287,17324.0
2016-12-27 14:30:00,49.41,49.44,49.41,49.42,12061.0,34.5287,34.5496,34.5287,34.5356,12061.0
2016-12-27 14:35:00,49.43,49.44,49.42,49.44,11226.0,34.5426,34.5496,34.5356,34.5496,11226.0
2016-12-27 14:40:00,49.45,49.45,49.44,49.45,5272.0,34.5566,34.5566,34.5496,34.5566,5272.0
2016-12-27 14:45:00,49.45,49.45,49.42,49.42,11937.0,34.5566,34.5566,34.5356,34.5356,11937.0
2016-12-27 14:50:00,49.42,49.43,49.41,49.43,7545.0,34.5356,34.5426,34.5287,34.5426,7545.0
2016-12-27 14:55:00,49.43,49.43,49.41,49.43,16383.0,34.5426,34.5426,34.5287,34.5426,16383.0
2016-12-27 15:00:00,49.43,49.43,49.41,49.42,20376.0,34.5426,34.5426,34.5287,34.5356,20376.0
2016-12-27 15:05:00,49.41,49.42,49.39,49.41,15944.0,34.5287,34.5356,34.5147,34.5287,15944.0
2016-12-27 15:10:00,49.41,49.41,49.38,49.38,15773.0,34.5287,34.5287,34.5077,34.5077,15773.0
2016-12-27 15:15:00,49.38,49.39,49.35,49.38,23808.0,34.5077,34.5147,34.4867,34.5077,23808.0
2016-12-27 15:20:00,49.37,49.38,49.36,49.37,7913.0,34.5007,34.5077,34.4937,34.5007,7913.0
2016-12-27 15:25:00,49.37,49.38,49.33,49.34,25533.0,34.5007,34.5077,34.4728,34.4797,25533.0
2016-12-27 15:30:00,49.34,49.36,49.3,49.33,29780.0,34.4797,34.4937,34.4518,34.4728,29780.0
2016-12-27 15:35:00,49.33,49.35,49.3,49.3,33245.0,34.4728,34.4867,34.4518,34.4518,33245.0
2016-12-27 15:40:00,49.31,49.32,49.25,49.26,50697.0,34.4588,34.4658,34.4168,34.4238,50697.0
2016-12-27 15:45:00,49.26,49.26,49.22,49.24,41944.0,34.4238,34.4238,34.3959,34.4099,41944.0
2016-12-27 15:50:00,49.25,49.29,49.25,49.28,34093.0,34.4168,34.4448,34.4168,34.4378,34093.0
2016-12-27 15:55:00,49.28,49.31,49.27,49.31,113848.0,34.4378,34.4588,34.4308,34.4588,113848.0
2016-12-28 09:30:00,49.36,49.44,49.24,49.25,71880.0,34.4937,34.5496,34.4099,34.4168,71880.0
2016-12-28 09:35:00,49.24,49.27,49.15,49.26,42068.0,34.4099,34.4308,34.347,34.4238,42068.0
2016-12-28 09:40:00,49.27,49.33,49.19,49.19,37917.0,34.4308,34.4728,34.3749,34.3749,37917.0
2016-12-28 09:45:00,49.19,49.21,49.09,49.09,42818.0,34.3749,34.3889,34.305,34.305,42818.0
2016-12-28 09:50:00,49.09,49.1,49.06,49.09,40935.0,34.305,34.312,34.2841,34.305,40935.0
2016-12-28 09:55:00,49.1,49.13,49.02,49.02,36796.0,34.312,34.333,34.2561,34.2561,36796.0
2016-12-28 10:00:00,49.01,49.09,49.01,49.05,60875.0,34.2491,34.305,34.2491,34.2771,60875.0
2016-12-28 10:05:00,49.05,49.19,49.04,49.19,44618.0,34.2771,34.3749,34.2701,34.3749,44618.0
2016-12-28 10:10:00,49.18,49.2,49.14,49.15,36005.0,34.3679,34.3819,34.34,34.347,36005.0
2016-12-28 10:15:00,49.16,49.17,49.08,49.12,22466.0,34.354,34.3609,34.298,34.326,22466.0
2016-12-28 10:20:00,49.12,49.17,49.12,49.13,26318.0,34.326,34.3609,34.326,34.333,26318.0
2016-12-28 10:25:00,49.13,49.18,49.13,49.13,17653.0,34.333,34.3679,34.333,34.333,17653.0
2016-12-28 10:30:00,49.12,49.16,49.12,49.13,19650.0,34.326,34.354,34.326,34.333,19650.0
2016-12-28 10:35:00,49.13,49.16,49.11,49.12,19404.0,34.333,34.354,34.319,34.326,19404.0
2016-12-28 10:40:00,49.12,49.15,49.11,49.13,19192.0,34.326,34.347,34.319,34.333,19192.0
2016-12-28 10:45:00,49.14,49.14,49.08,49.11,39597.0,34.34,34.34,34.298,34.319,39597.0
2016-12-28 10:50:00,49.11,49.17,49.11,49.17,60228.0,34.319,34.3609,34.319,34.3609,60228.0
2016-12-28 10:55:00,49.16,49.19,49.15,49.17,22012.0,34.354,34.3749,34.347,34.3609,22012.0
2016-12-28 11:00:00,49.18,49.21,49.16,49.16,40324.0,34.3679,34.3889,34.354,34.354,40324.0
2016-12-28 11:05:00,49.16,49.17,49.14,49.14,13434.0,34.354,34.3609,34.34,34.34,13434.0
2016-12-28 11:10:00,49.14,49.19,49.13,49.15,42634.0,34.34,34.3749,34.333,34.347,42634.0
2016-12-28 11:15:00,49.14,49.15,49.1,49.1,16663.0,34.34,34.347,34.312,34.312,16663.0
2016-12-28 11:20:00,49.11,49.15,49.1,49.15,18653.0,34.319,34.347,34.312,34.347,18653.0
2016-12-28 11:25:00,49.14,49.15,49.1,49.15,38185.0,34.34,34.347,34.312,34.347,38185.0
2016-12-28 11:30:00,49.15,49.15,49.11,49.11,9222.0,34.347,34.347,34.319,34.319,9222.0
2016-12-28 11:35:00,49.11,49.13,49.1,49.13,16075.0,34.319,34.333,34.312,34.333,16075.0
2016-12-28 11:40:00,49.14,49.17,49.13,49.16,13053.0,34.34,34.3609,34.333,34.354,13053.0
2016-12-28 11:45:00,49.17,49.2,49.16,49.17,12117.0,34.3609,34.3819,34.354,34.3609,12117.0
2016-12-28 11:50:00,49.17,49.18,49.12,49.13,13766.0,34.3609,34.3679,34.326,34.333,13766.0
2016-12-28 11:55:00,49.13,49.14,49.07,49.07,19919.0,34.333,34.34,34.2911,34.2911,19919.0
2016-12-28 12:00:00,49.08,49.08,49.04,49.05,34039.0,34.298,34.298,34.2701,34.2771,34039.0
2016-12-28 12:05:00,49.05,49.08,49.05,49.08,23084.0,34.2771,34.298,34.2771,34.298,23084.0
2016-12-28 12:10:00,49.07,49.07,48.99,49.01,49305.0,34.2911,34.2911,34.2352,34.2491,49305.0
2016-12-28 12:15:00,49.01,49.02,48.98,49.0,16836.0,34.2491,34.2561,34.2282,34.2421,16836.0
2016-12-28 12:20:00,49.0,49.01,48.98,49.0,12545.0,34.2421,34.2491,34.2282,34.2421,12545.0
2016-12-28 12:25:00,49.0,49.01,48.97,48.98,11002.0,34.2421,34.2491,34.2212,34.2282,11002.0
2016-12-28 12:30:00,48.98,48.99,48.95,48.98,18627.0,34.2282,34.2352,34.2072,34.2282,18627.0
2016-12-28 12:35:00,48.99,48.99,48.96,48.96,12240.0,34.2352,34.2352,34.2142,34.2142,12240.0
2016-12-28 12:40:00,48.97,48.97,48.89,48.91,28831.0,34.2212,34.2212,34.1653,34.1792,28831.0
2016-12-28 12:45:00,48.91,48.95,48.9,48.95,35767.0,34.1792,34.2072,34.1723,34.2072,35767.0
2016-12-28 12:50:00,48.95,48.96,48.93,48.96,20934.0,34.2072,34.2142,34.1932,34.2142,20934.0
2016-12-28 12:55:00,48.96,48.99,48.95,48.95,13611.0,34.2142,34.2352,34.2072,34.2072,13611.0
2016-12-28 13:00:00,48.95,49.01,48.95,49.01,20201.0,34.2072,34.2491,34.2072,34.2491,20201.0
2016-12-28 13:05:00,49.0,49.0,48.97,48.99,17998.0,34.2421,34.2421,34.2212,34.2352,17998.0
2016-12-28 13:10:00,48.98,49.02,48.98,49.01,16477.0,34.2282,34.2561,34.2282,34.2491,16477.0
2016-12-28 13:15:00,49.02,49.02,49.0,49.02,9465.0,34.2561,34.2561,34.2421,34.2561,9465.0
2016-12-28 13:20:00,49.02,49.02,48.99,49.01,18464.0,34.2561,34.2561,34.2352,34.2491,18464.0
2016-12-28 13:25:00,49.02,49.02,49.0,49.0,12235.0,34.2561,34.2561,34.2421,34.2421,12235.0
2016-12-28 13:30:00,49.01,49.01,48.97,48.98,17740.0,34.2491,34.2491,34.2212,34.2282,17740.0
2016-12-28 13:35:00,48.98,48.99,48.97,48.98,8418.0,34.2282,34.2352,34.2212,34.2282,8418.0
2016-12-28 13:40:00,48.98,48.98,48.97,48.98,5894.0,34.2282,34.2282,34.2212,34.2282,5894.0
2016-12-28 13:45:00,48.97,48.97,48.94,48.94,14358.0,34.2212,34.2212,34.2002,34.2002,14358.0
2016-12-28 13:50:00,48.95,48.96,48.93,48.94,16904.0,34.2072,34.2142,34.1932,34.2002,16904.0
2016-12-28 13:55:00,48.94,48.96,48.93,48.94,16114.0,34.2002,34.2142,34.1932,34.2002,16114.0
2016-12-28 14:00:00,48.93,48.93,48.9,48.91,15128.0,34.1932,34.1932,34.1723,34.1792,15128.0
2016-12-28 14:05:00,48.91,48.97,48.9,48.97,12831.0,34.1792,34.2212,34.1723,34.2212,12831.0
2016-12-28 14:10:00,48.97,48.97,48.92,48.94,15806.0,34.2212,34.2212,34.1862,34.2002,15806.0
2016-12-28 14:15:00,48.95,48.95,48.92,48.93,13573.0,34.2072,34.2072,34.1862,34.1932,13573.0
2016-12-28 14:20:00,48.94,48.94,48.91,48.91,19078.0,34.2002,34.2002,34.1792,34.1792,19078.0
2016-12-28 14:25:00,48.91,48.92,48.9,48.91,12457.0,34.1792,34.1862,34.1723,34.1792,12457.0
2016-12-28 14:30:00,48.91,48.96,48.91,48.96,19690.0,34.1792,34.2142,34.1792,34.2142,19690.0
2016-12-28 14:35:00,48.96,48.97,48.94,48.97,10832.0,34.2142,34.2212,34.2002,34.2212,10832.0
2016-12-28 14:40:00,48.97,48.99,48.95,48.96,17059.0,34.2212,34.2352,34.2072,34.2142,17059.0
2016-12-28 14:45:00,48.96,48.97,48.94,48.94,14367.0,34.2142,34.2212,34.2002,34.2002,14367.0
2016-12-28 14:50:00,48.95,48.95,48.91,48.93,16743.0,34.2072,34.2072,34.1792,34.1932,16743.0
2016-12-28 14:55:00,48.93,48.95,48.92,48.94,12780.0,34.1932,34.2072,34.1862,34.2002,12780.0
2016-12-28 15:00:00,48.94,48.94,48.9,48.91,28544.0,34.2002,34.2002,34.1723,34.1792,28544.0
2016-12-28 15:05:00,48.91,48.91,48.89,48.9,20335.0,34.1792,34.1792,34.1653,34.1723,20335.0
2016-12-28 15:10:00,48.9,48.9,48.86,48.86,15920.0,34.1723,34.1723,34.1443,34.1443,15920.0
2016-12-28 15:15:00,48.87,48.89,48.84,48.84,21251.0,34.1513,34.1653,34.1303,34.1303,21251.0
2016-12-28 15:20:00,48.85,48.88,48.84,48.85,24593.0,34.1373,34.1583,34.1303,34.1373,24593.0
2016-12-28 15:25:00,48.85,48.86,48.83,48.83,23414.0,34.1373,34.1443,34.1233,34.1233,23414.0
2016-12-28 15:30:00,48.83,48.87,48.8,48.87,29448.0,34.1233,34.1513,34.1024,34.1513,29448.0
2016-12-28 15:35:00,48.86,48.91,48.85,48.89,38706.0,34.1443,34.1792,34.1373,34.1653,38706.0
2016-12-28 15:40:00,48.9,48.9,48.85,48.86,45816.0,34.1723,34.1723,34.1373,34.1443,45816.0
2016-12-28 15:45:00,48.85,48.9,48.83,48.88,51647.0,34.1373,34.1723,34.1233,34.1583,51647.0
2016-12-28 15:50:00,48.89,48.92,48.88,48.92,68391.0,34.1653,34.1862,34.1583,34.1862,68391.0
2016-12-28 15:55:00,48.92,48.94,48.89,48.9,95352.0,34.1862,34.2002,34.1653,34.1723,95352.0
2016-12-29 09:30:00,49.19,49.19,48.95,49.0,68336.0,34.3749,34.3749,34.2072,34.2421,68336.0
2016-12-29 09:35:00,48.99,49.02,48.91,48.97,30742.0,34.2352,34.2561,34.1792,34.2212,30742.0
2016-12-29 09:40:00,48.97,49.0,48.94,48.99,33636.0,34.2212,34.2421,34.2002,34.2352,33636.0
2016-12-29 09:45:00,49.0,49.09,48.99,49.09,38996.0,34.2421,34.305,34.2352,34.305,38996.0
2016-12-29 09:50:00,49.08,49.12,49.06,49.06,35994.0,34.298,34.326,34.2841,34.2841,35994.0
2016-12-29 09:55:00,49.05,49.06,49.0,49.01,21032.0,34.2771,34.2841,34.2421,34.2491,21032.0
2016-12-29 10:00:00,49.02,49.07,48.98,48.98,25687.0,34.2561,34.2911,34.2282,34.2282,25687.0
2016-12-29 10:05:00,48.98,48.99,48.9,48.98,39827.0,34.2282,34.2352,34.1723,34.2282,39827.0
2016-12-29 10:10:00,48.97,49.01,48.94,48.98,21052.0,34.2212,34.2491,34.2002,34.2282,21052.0
2016-12-29 10:15:00,48.99,49.01,48.98,49.0,12304.0,34.2352,34.2491,34.2282,34.2421,12304.0
2016-12-29 10:20:00,49.0,49.02,48.98,48.99,19610.0,34.2421,34.2561,34.2282,34.2352,19610.0
2016-12-29 10:25:00,49.0,49.01,48.96,48.98,28475.0,34.2421,34.2491,34.2142,34.2282,28475.0
2016-12-29 10:30:00,48.97,49.01,48.96,49.01,21843.0,34.2212,34.2491,34.2142,34.2491,21843.0
2016-12-29 10:35:00,49.02,49.04,49.0,49.03,23336.0,34.2561,34.2701,34.2421,34.2631,23336.0
2016-12-29 10:40:00,49.02,49.05,49.02,49.03,15967.0,34.2561,34.2771,34.2561,34.2631,15967.0
2016-12-29 10:45:00,49.04,49.11,49.03,49.11,38498.0,34.2701,34.319,34.2631,34.319,38498.0
2016-12-29 10:50:00,49.11,49.2,49.1,49.2,29640.0,34.319,34.3819,34.312,34.3819,29640.0
2016-12-29 10:55:00,49.19,49.24,49.18,49.2,51854.0,34.3749,34.4099,34.3679,34.3819,51854.0
2016-12-29 11:00:00,49.21,49.21,49.17,49.19,37171.0,34.3889,34.3889,34.3609,34.3749,37171.0
2016-12-29 11:05:00,49.19,49.2,49.12,49.16,41952.0,34.3749,34.3819,34.326,34.354,41952.0
2016-12-29 11:10:00,49.17,49.18,49.15,49.17,20209.0,34.3609,34.3679,34.347,34.3609,20209.0
2016-12-29 11:15:00,49.18,49.18,49.14,49.16,14672.0,34.3679,34.3679,34.34,34.354,14672.0
2016-12-29 11:20:00,49.15,49.2,49.14,49.2,19588.0,34.347,34.3819,34.34,34.3819,19588.0
2016-12-29 11:25:00,49.2,49.2,49.16,49.19,18405.0,34.3819,34.3819,34.354,34.3749,18405.0
2016-12-29 11:30:00,49.19,49.21,49.16,49.19,38252.0,34.3749,34.3889,34.354,34.3749,38252.0
2016-12-29 11:35:00,49.19,49.24,49.18,49.22,18205.0,34.3749,34.4099,34.3679,34.3959,18205.0
2016-12-29 11:40:00,49.23,49.25,49.22,49.24,23158.0,34.4029,34.4168,34.3959,34.4099,23158.0
2016-12-29 11:45:00,49.23,49.25,49.19,49.19,21675.0,34.4029,34.4168,34.3749,34.3749,21675.0
2016-12-29 11:50:00,49.2,49.23,49.19,49.2,21636.0,34.3819,34.4029,34.3749,34.3819,21636.0
2016-12-29 11:55:00,49.2,49.25,49.19,49.22,22278.0,34.3819,34.4168,34.3749,34.3959,22278.0
2016-12-29 12:00:00,49.23,49.26,49.22,49.23,34313.0,34.4029,34.4238,34.3959,34.4029,34313.0
2016-12-29 12:05:00,49.23,49.26,49.21,49.23,23555.0,34.4029,34.4238,34.3889,34.4029,23555.0
2016-12-29 12:10:00,49.22,49.25,49.19,49.25,29030.0,34.3959,34.4168,34.3749,34.4168,29030.0
2016-12-29 12:15:00,49.26,49.26,49.21,49.23,27543.0,34.4238,34.4238,34.3889,34.4029,27543.0
2016-12-29 12:20:00,49.23,49.24,49.18,49.2,28162.0,34.4029,34.4099,34.3679,34.3819,28162.0
2016-12-29 12:25:00,49.2,49.25,49.2,49.25,32451.0,34.3819,34.4168,34.3819,34.4168,32451.0
2016-12-29 12:30:00,49.25,49.25,49.22,49.23,25978.0,34.4168,34.4168,34.3959,34.4029,25978.0
2016-12-29 12:35:00,49.23,49.29,49.22,49.27,23251.0,34.4029,34.4448,34.3959,34.4308,23251.0
2016-12-29 12:40:00,49.27,49.28,49.23,49.25,11300.0,34.4308,34.4378,34.4029,34.4168,11300.0
2016-12-29 12:45:00,49.25,49.25,49.22,49.25,9292.0,34.4168,34.4168,34.3959,34.4168,9292.0
2016-12-29 12:50:00,49.25,49.26,49.22,49.26,15838.0,34.4168,34.4238,34.3959,34.4238,15838.0
2016-12-29 12:55:00,49.25,49.29,49.23,49.29,25535.0,34.4168,34.4448,34.4029,34.4448,25535.0
2016-12-29 13:00:00,49.29,49.31,49.28,49.3,19145.0,34.4448,34.4588,34.4378,34.4518,19145.0
2016-12-29 13:05:00,49.31,49.35,49.31,49.35,17490.0,34.4588,34.4867,34.4588,34.4867,17490.0
2016-12-29 13:10:00,49.34,49.36,49.33,49.35,20685.0,34.4797,34.4937,34.4728,34.4867,20685.0
2016-12-29 13:15:00,49.35,49.36,49.32,49.33,22641.0,34.4867,34.4937,34.4658,34.4728,22641.0
2016-12-29 13:20:00,49.33,49.35,49.32,49.33,22210.0,34.4728,34.4867,34.4658,34.4728,22210.0
2016-12-29 13:25:00,49.34,49.34,49.29,49.31,20376.0,34.4797,34.4797,34.4448,34.4588,20376.0
2016-12-29 13:30:00,49.3,49.32,49.28,49.3,17112.0,34.4518,34.4658,34.4378,34.4518,17112.0
2016-12-29 13:35:00,49.31,49.33,49.3,49.32,15326.0,34.4588,34.4728,34.4518,34.4658,15326.0
2016-12-29 13:40:00,49.32,49.34,49.3,49.34,19598.0,34.4658,34.4797,34.4518,34.4797,19598.0
2016-12-29 13:45:00,49.34,49.36,49.32,49.33,43649.0,34.4797,34.4937,34.4658,34.4728,43649.0
2016-12-29 13:50:00,49.33,49.38,49.32,49.38,15582.0,34.4728,34.5077,34.4658,34.5077,15582.0
2016-12-29 13:55:00,49.38,49.39,49.37,49.38,15197.0,34.5077,34.5147,34.5007,34.5077,15197.0
2016-12-29 14:00:00,49.39,49.39,49.35,49.36,16237.0,34.5147,34.5147,34.4867,34.4937,16237.0
2016-12-29 14:05:00,49.37,49.37,49.34,49.35,13097.0,34.5007,34.5007,34.4797,34.4867,13097.0
2016-12-29 14:10:00,49.36,49.4,49.34,49.4,17091.0,34.4937,34.5217,34.4797,34.5217,17091.0
2016-12-29 14:15:00,49.4,49.41,49.37,49.41,25735.0,34.5217,34.5287,34.5007,34.5287,25735.0
2016-12-29 14:20:00,49.4,49.41,49.37,49.38,12541.0,34.5217,34.5287,34.5007,34.5077,12541.0
2016-12-29 14:25:00,49.38,49.39,49.35,49.37,19562.0,34.5077,34.5147,34.4867,34.5007,19562.0
2016-12-29 14:30:00,49.37,49.39,49.37,49.39,13665.0,34.5007,34.5147,34.5007,34.5147,13665.0
2016-12-29 14:35:00,49.39,49.44,49.38,49.42,37764.0,34.5147,34.5496,34.5077,34.5356,37764.0
2016-12-29 14:40:00,49.43,49.43,49.4,49.41,15032.0,34.5426,34.5426,34.5217,34.5287,15032.0
2016-12-29 14:45:00,49.41,49.44,49.4,49.44,28587.0,34.5287,34.5496,34.5217,34.5496,28587.0
2016-12-29 14:50:00,49.43,49.44,49.4,49.41,13203.0,34.5426,34.5496,34.5217,34.5287,13203.0
2016-12-29 14:55:00,49.41,49.41,49.38,49.38,21287.0,34.5287,34.5287,34.5077,34.5077,21287.0
2016-12-29 15:00:00,49.39,49.4,49.35,49.35,28836.0,34.5147,34.5217,34.4867,34.4867,28836.0
2016-12-29 15:05:00,49.35,49.38,49.32,49.37,26830.0,34.4867,34.5077,34.4658,34.5007,26830.0
2016-12-29 15:10:00,49.36,49.38,49.35,49.36,20532.0,34.4937,34.5077,34.4867,34.4937,20532.0
2016-12-29 15:15:00,49.37,49.39,49.36,49.38,24847.0,34.5007,34.5147,34.4937,34.5077,24847.0
2016-12-29 15:20:00,49.38,49.4,49.36,49.36,18934.0,34.5077,34.5217,34.4937,34.4937,18934.0
2016-12-29 15:25:00,49.36,49.43,49.36,49.4,35793.0,34.4937,34.5426,34.4937,34.5217,35793.0
2016-12-29 15:30:00,49.4,49.42,49.39,49.41,33515.0,34.5217,34.5356,34.5147,34.5287,33515.0
2016-12-29 15:35:00,49.41,49.41,49.34,49.34,37900.0,34.5287,34.5287,34.4797,34.4797,37900.0
2016-12-29 15:40:00,49.34,49.36,49.31,49.32,54866.0,34.4797,34.4937,34.4588,34.4658,54866.0
2016-12-29 15:45:00,49.33,49.35,49.32,49.34,32203.0,34.4728,34.4867,34.4658,34.4797,32203.0
2016-12-29 15:50:00,49.35,49.35,49.33,49.33,47758.0,34.4867,34.4867,34.4728,34.4728,47758.0
2016-12-29 15:55:00,49.33,49.38,49.32,49.38,209383.0,34.4728,34.5077,34.4658,34.5077,209383.0
2016-12-30 09:30:00,49.44,49.55,49.34,49.34,62179.0,34.5496,34.6265,34.4797,34.4797,62179.0
2016-12-30 09:35:00,49.33,49.41,49.32,49.33,37403.0,34.4728,34.5287,34.4658,34.4728,37403.0
2016-12-30 09:40:00,49.35,49.35,49.25,49.27,19209.0,34.4867,34.4867,34.4168,34.4308,19209.0
2016-12-30 09:45:00,49.26,49.32,49.25,49.3,15668.0,34.4238,34.4658,34.4168,34.4518,15668.0
2016-12-30 09:50:00,49.3,49.37,49.27,49.37,28557.0,34.4518,34.5007,34.4308,34.5007,28557.0
2016-12-30 09:55:00,49.37,49.43,49.35,49.42,51525.0,34.5007,34.5426,34.4867,34.5356,51525.0
2016-12-30 10:00:00,49.42,49.47,49.37,49.38,61499.0,34.5356,34.5706,34.5007,34.5077,61499.0
2016-12-30 10:05:00,49.37,49.47,49.36,49.45,39533.0,34.5007,34.5706,34.4937,34.5566,39533.0
2016-12-30 10:10:00,49.44,49.47,49.42,49.46,38694.0,34.5496,34.5706,34.5356,34.5636,38694.0
2016-12-30 10:15:00,49.46,49.46,49.33,49.35,29055.0,34.5636,34.5636,34.4728,34.4867,29055.0
2016-12-30 10:20:00,49.36,49.43,49.36,49.41,21103.0,34.4937,34.5426,34.4937,34.5287,21103.0
2016-12-30 10:25:00,49.41,49.45,49.38,49.41,22807.0,34.5287,34.5566,34.5077,34.5287,22807.0
2016-12-30 10:30:00,49.4,49.46,49.4,49.45,29537.0,34.5217,34.5636,34.5217,34.5566,29537.0
2016-12-30 10:35:00,49.45,49.54,49.45,49.48,50622.0,34.5566,34.6195,34.5566,34.5776,50622.0
2016-12-30 10:40:00,49.48,49.48,49.37,49.37,23039.0,34.5776,34.5776,34.5007,34.5007,23039.0
2016-12-30 10:45:00,49.38,49.41,49.33,49.33,32102.0,34.5077,34.5287,34.4728,34.4728,32102.0
2016-12-30 10:50:00,49.33,49.34,49.29,49.3,26155.0,34.4728,34.4797,34.4448,34.4518,26155.0
2016-12-30 10:55:00,49.3,49.35,49.29,49.31,31421.0,34.4518,34.4867,34.4448,34.4588,31421.0
2016-12-30 11:00:00,49.31,49.32,49.29,49.32,31886.0,34.4588,34.4658,34.4448,34.4658,31886.0
2016-12-30 11:05:00,49.31,49.32,49.29,49.3,18172.0,34.4588,34.4658,34.4448,34.4518,18172.0
2016-12-30 11:10:00,49.29,49.33,49.28,49.33,25137.0,34.4448,34.4728,34.4378,34.4728,25137.0
2016-12-30 11:15:00,49.33,49.36,49.32,49.35,32688.0,34.4728,34.4937,34.4658,34.4867,32688.0
2016-12-30 11:20:00,49.34,49.38,49.31,49.36,35665.0,34.4797,34.5077,34.4588,34.4937,35665.0
2016-12-30 11:25:00,49.36,49.39,49.35,49.37,35403.0,34.4937,34.5147,34.4867,34.5007,35403.0
2016-12-30 11:30:00,49.38,49.42,49.36,49.41,33086.0,34.5077,34.5356,34.4937,34.5287,33086.0
2016-12-30 11:35:00,49.42,49.43,49.4,49.41,16546.0,34.5356,34.5426,34.5217,34.5287,16546.0
2016-12-30 11:40:00,49.41,49.42,49.37,49.42,17165.0,34.5287,34.5356,34.5007,34.5356,17165.0
2016-12-30 11:45:00,49.41,49.46,49.4,49.46,25017.0,34.5287,34.5636,34.5217,34.5636,25017.0
2016-12-30 11:50:00,49.46,49.52,49.45,49.49,29690.0,34.5636,34.6055,34.5566,34.5846,29690.0
2016-12-30 11:55:00,49.49,49.5,49.45,49.46,18429.0,34.5846,34.5915,34.5566,34.5636,18429.0
2016-12-30 12:00:00,49.45,49.46,49.4,49.42,27405.0,34.5566,34.5636,34.5217,34.5356,27405.0
2016-12-30 12:05:00,49.42,49.47,49.42,49.47,11846.0,34.5356,34.5706,34.5356,34.5706,11846.0
2016-12-30 12:10:00,49.46,49.5,49.45,49.49,18138.0,34.5636,34.5915,34.5566,34.5846,18138.0
2016-12-30 12:15:00,49.49,49.5,49.48,49.48,18509.0,34.5846,34.5915,34.5776,34.5776,18509.0
2016-12-30 12:20:00,49.48,49.49,49.46,49.47,19640.0,34.5776,34.5846,34.5636,34.5706,19640.0
2016-12-30 12:25:00,49.47,49.49,49.45,49.48,10720.0,34.5706,34.5846,34.5566,34.5776,10720.0
2016-12-30 12:30:00,49.48,49.49,49.45,49.45,20042.0,34.5776,34.5846,34.5566,34.5566,20042.0
2016-12-30 12:35:00,49.46,49.46,49.41,49.43,27239.0,34.5636,34.5636,34.5287,34.5426,27239.0
2016-12-30 12:40:00,49.43,49.43,49.39,49.4,23593.0,34.5426,34.5426,34.5147,34.5217,23593.0
2016-12-30 12:45:00,49.4,49.42,49.39,49.4,15390.0,34.5217,34.5356,34.5147,34.5217,15390.0
2016-12-30 12:50:00,49.39,49.4,49.36,49.39,23640.0,34.5147,34.5217,34.4937,34.5147,23640.0
2016-12-30 12:55:00,49.39,49.41,49.37,49.4,18314.0,34.5147,34.5287,34.5007,34.5217,18314.0
2016-12-30 13:00:00,49.41,49.42,49.39,49.4,14581.0,34.5287,34.5356,34.5147,34.5217,14581.0
2016-12-30 13:05:00,49.39,49.39,49.36,49.37,9563.0,34.5147,34.5147,34.4937,34.5007,9563.0
2016-12-30 13:10:00,49.37,49.39,49.35,49.38,9576.0,34.5007,34.5147,34.4867,34.5077,9576.0
2016-12-30 13:15:00,49.37,49.43,49.37,49.43,11964.0,34.5007,34.5426,34.5007,34.5426,11964.0
2016-12-30 13:20:00,49.42,49.44,49.4,49.43,13524.0,34.5356,34.5496,34.5217,34.5426,13524.0
2016-12-30 13:25:00,49.43,49.44,49.4,49.41,11211.0,34.5426,34.5496,34.5217,34.5287,11211.0
2016-12-30 13:30:00,49.41,49.41,49.39,49.41,12323.0,34.5287,34.5287,34.5147,34.5287,12323.0
2016-12-30 13:35:00,49.4,49.41,49.38,49.39,22113.0,34.5217,34.5287,34.5077,34.5147,22113.0
2016-12-30 13:40:00,49.39,49.41,49.37,49.38,32175.0,34.5147,34.5287,34.5007,34.5077,32175.0
2016-12-30 13:45:00,49.38,49.39,49.37,49.39,7667.0,34.5077,34.5147,34.5007,34.5147,7667.0
2016-12-30 13:50:00,49.39,49.43,49.37,49.42,17979.0,34.5147,34.5426,34.5007,34.5356,17979.0
2016-12-30 13:55:00,49.42,49.43,49.4,49.43,18775.0,34.5356,34.5426,34.5217,34.5426,18775.0
2016-12-30 14:00:00,49.43,49.44,49.37,49.37,14575.0,34.5426,34.5496,34.5007,34.5007,14575.0
2016-12-30 14:05:00,49.38,49.38,49.33,49.35,39213.0,34.5077,34.5077,34.4728,34.4867,39213.0
2016-12-30 14:10:00,49.35,49.36,49.3,49.33,19959.0,34.4867,34.4937,34.4518,34.4728,19959.0
2016-12-30 14:15:00,49.34,49.36,49.33,49.34,15046.0,34.4797,34.4937,34.4728,34.4797,15046.0
2016-12-30 14:20:00,49.34,49.35,49.3,49.34,18926.0,34.4797,34.4867,34.4518,34.4797,18926.0
2016-12-30 14:25:00,49.34,49.34,49.31,49.31,14946.0,34.4797,34.4797,34.4588,34.4588,14946.0
2016-12-30 14:30:00,49.32,49.32,49.27,49.29,36481.0,34.4658,34.4658,34.4308,34.4448,36481.0
2016-12-30 14:35:00,49.29,49.34,49.28,49.33,23277.0,34.4448,34.4797,34.4378,34.4728,23277.0
2016-12-30 14:40:00,49.33,49.33,49.29,49.3,12031.0,34.4728,34.4728,34.4448,34.4518,12031.0
2016-12-30 14:45:00,49.29,49.31,49.24,49.24,22040.0,34.4448,34.4588,34.4099,34.4099,22040.0
2016-12-30 14:50:00,49.24,49.28,49.21,49.27,55620.0,34.4099,34.4378,34.3889,34.4308,55620.0
2016-12-30 14:55:00,49.27,49.29,49.24,49.29,16596.0,34.4308,34.4448,34.4099,34.4448,16596.0
2016-12-30 15:00:00,49.29,49.29,49.24,49.26,22738.0,34.4448,34.4448,34.4099,34.4238,22738.0
2016-12-30 15:05:00,49.26,49.28,49.23,49.24,29378.0,34.4238,34.4378,34.4029,34.4099,29378.0
2016-12-30 15:10:00,49.24,49.25,49.2,49.23,22338.0,34.4099,34.4168,34.3819,34.4029,22338.0
2016-12-30 15:15:00,49.23,49.25,49.19,49.24,23138.0,34.4029,34.4168,34.3749,34.4099,23138.0
2016-12-30 15:20:00,49.24,49.26,49.2,49.22,28387.0,34.4099,34.4238,34.3819,34.3959,28387.0
2016-12-30 15:25:00,49.23,49.28,49.23,49.28,25123.0,34.4029,34.4378,34.4029,34.4378,25123.0
2016-12-30 15:30:00,49.28,49.28,49.23,49.25,39807.0,34.4378,34.4378,34.4029,34.4168,39807.0
2016-12-30 15:35:00,49.25,49.26,49.2,49.23,28786.0,34.4168,34.4238,34.3819,34.4029,28786.0
2016-12-30 15:40:00,49.23,49.24,49.15,49.15,46934.0,34.4029,34.4099,34.347,34.347,46934.0
2016-12-30 15:45:00,49.15,49.15,49.03,49.04,62530.0,34.347,34.347,34.2631,34.2701,62530.0
2016-12-30 15:50:00,49.04,49.11,49.03,49.09,64401.0,34.2701,34.319,34.2631,34.305,64401.0
2016-12-30 15:55:00,49.09,49.22,49.08,49.2,359029.0,34.305,34.3959,34.298,34.3819,359029.0
2017-01-03 09:30:00,49.15,49.15,48.91,48.97,110496.0,34.347,34.347,34.1792,34.2212,110496.0
2017-01-03 09:35:00,48.95,48.97,48.81,48.88,81271.0,34.2072,34.2212,34.1094,34.1583,81271.0
2017-01-03 09:40:00,48.88,48.91,48.77,48.77,87422.0,34.1583,34.1792,34.0814,34.0814,87422.0
2017-01-03 09:45:00,48.77,48.79,48.67,48.73,146243.0,34.0814,34.0954,34.0115,34.0535,146243.0
2017-01-03 09:50:00,48.74,48.97,48.73,48.92,93112.0,34.0604,34.2212,34.0535,34.1862,93112.0
2017-01-03 09:55:00,48.92,49.01,48.91,48.98,69195.0,34.1862,34.2491,34.1792,34.2282,69195.0
2017-01-03 10:00:00,48.97,48.97,48.81,48.81,72544.0,34.2212,34.2212,34.1094,34.1094,72544.0
2017-01-03 10:05:00,48.8,48.91,48.78,48.87,59674.0,34.1024,34.1792,34.0884,34.1513,59674.0
2017-01-03 10:10:00,48.88,48.91,48.85,48.9,49188.0,34.1583,34.1792,34.1373,34.1723,49188.0
2017-01-03 10:15:00,48.9,48.96,48.89,48.91,36594.0,34.1723,34.2142,34.1653,34.1792,36594.0
2017-01-03 10:20:00,48.91,48.91,48.83,48.83,57150.0,34.1792,34.1792,34.1233,34.1233,57150.0
2017-01-03 10:25:00,48.84,48.84,48.79,48.83,34073.0,34.1303,34.1303,34.0954,34.1233,34073.0
2017-01-03 10:30:00,48.82,48.89,48.82,48.85,41498.0,34.1164,34.1653,34.1164,34.1373,41498.0
2017-01-03 10:35:00,48.85,48.88,48.82,48.84,39988.0,34.1373,34.1583,34.1164,34.1303,39988.0
2017-01-03 10:40:00,48.85,48.86,48.8,48.82,41983.0,34.1373,34.1443,34.1024,34.1164,41983.0
2017-01-03 10:45:00,48.82,48.9,48.81,48.9,43831.0,34.1164,34.1723,34.1094,34.1723,43831.0
2017-01-03 10:50:00,48.9,49.07,48.89,49.0,106780.0,34.1723,34.2911,34.1653,34.2421,106780.0
2017-01-03 10:55:00,49.0,49.01,48.94,48.98,73155.0,34.2421,34.2491,34.2002,34.2282,73155.0
2017-01-03 11:00:00,48.99,49.01,48.93,49.01,62661.0,34.2352,34.2491,34.1932,34.2491,62661.0
2017-01-03 11:05:00,49.01,49.06,48.99,49.03,58050.0,34.2491,34.2841,34.2352,34.2631,58050.0
2017-01-03 11:10:00,49.04,49.11,49.0,49.08,45408.0,34.2701,34.319,34.2421,34.298,45408.0
2017-01-03 11:15:00,49.09,49.14,49.06,49.14,43189.0,34.305,34.34,34.2841,34.34,43189.0
2017-01-03 11:20:00,49.14,49.18,49.14,49.16,33335.0,34.34,34.3679,34.34,34.354,33335.0
2017-01-03 11:25:00,49.17,49.18,49.05,49.05,52105.0,34.3609,34.3679,34.2771,34.2771,52105.0
2017-01-03 11:30:00,49.05,49.07,48.99,49.03,65811.0,34.2771,34.2911,34.2352,34.2631,65811.0
2017-01-03 11:35:00,49.03,49.03,48.94,48.95,31874.0,34.2631,34.2631,34.2002,34.2072,31874.0
2017-01-03 11:40:00,48.95,49.08,48.95,49.07,28366.0,34.2072,34.298,34.2072,34.2911,28366.0
2017-01-03 11:45:00,49.08,49.19,49.07,49.18,24522.0,34.298,34.3749,34.2911,34.3679,24522.0
2017-01-03 11:50:00,49.17,49.2,49.09,49.12,37870.0,34.3609,34.3819,34.305,34.326,37870.0
2017-01-03 11:55:00,49.12,49.13,49.05,49.08,19771.0,34.326,34.333,34.2771,34.298,19771.0
2017-01-03 12:00:00,49.09,49.15,49.08,49.09,25370.0,34.305,34.347,34.298,34.305,25370.0
2017-01-03 12:05:00,49.09,49.15,49.07,49.14,22079.0,34.305,34.347,34.2911,34.34,22079.0
2017-01-03 12:10:00,49.14,49.16,49.1,49.13,18861.0,34.34,34.354,34.312,34.333,18861.0
2017-01-03 12:15:00,49.13,49.17,49.11,49.11,11084.0,34.333,34.3609,34.319,34.319,11084.0
2017-01-03 12:20:00,49.12,49.14,49.1,49.14,13620.0,34.326,34.34,34.312,34.34,13620.0
2017-01-03 12:25:00,49.14,49.15,49.1,49.13,17747.0,34.34,34.347,34.312,34.333,17747.0
2017-01-03 12:30:00,49.14,49.16,49.12,49.15,21063.0,34.34,34.354,34.326,34.347,21063.0
2017-01-03 12:35:00,49.15,49.17,49.13,49.15,16468.0,34.347,34.3609,34.333,34.347,16468.0
2017-01-03 12:40:00,49.15,49.17,49.12,49.17,22882.0,34.347,34.3609,34.326,34.3609,22882.0
2017-01-03 12:45:00,49.16,49.19,49.14,49.18,15793.0,34.354,34.3749,34.34,34.3679,15793.0
2017-01-03 12:50:00,49.19,49.19,49.16,49.17,10208.0,34.3749,34.3749,34.354,34.3609,10208.0
2017-01-03 12:55:00,49.16,49.22,49.16,49.19,26859.0,34.354,34.3959,34.354,34.3749,26859.0
2017-01-03 13:00:00,49.18,49.2,49.15,49.2,15462.0,34.3679,34.3819,34.347,34.3819,15462.0
2017-01-03 13:05:00,49.2,49.25,49.19,49.2,46227.0,34.3819,34.4168,34.3749,34.3819,46227.0
2017-01-03 13:10:00,49.2,49.21,49.14,49.14,14460.0,34.3819,34.3889,34.34,34.34,14460.0
2017-01-03 13:15:00,49.14,49.17,49.13,49.15,22778.0,34.34,34.3609,34.333,34.347,22778.0
2017-01-03 13:20:00,49.14,49.14,49.09,49.14,17605.0,34.34,34.34,34.305,34.34,17605.0
2017-01-03 13:25:00,49.15,49.16,49.1,49.1,8697.0,34.347,34.354,34.312,34.312,8697.0
2017-01-03 13:30:00,49.09,49.1,49.03,49.04,29977.0,34.305,34.312,34.2631,34.2701,29977.0
2017-01-03 13:35:00,49.05,49.07,48.98,49.01,18551.0,34.2771,34.2911,34.2282,34.2491,18551.0
2017-01-03 13:40:00,49.0,49.02,48.96,48.97,24135.0,34.2421,34.2561,34.2142,34.2212,24135.0
2017-01-03 13:45:00,48.98,48.98,48.93,48.95,19750.0,34.2282,34.2282,34.1932,34.2072,19750.0
2017-01-03 13:50:00,48.96,48.99,48.94,48.97,21956.0,34.2142,34.2352,34.2002,34.2212,21956.0
2017-01-03 13:55:00,48.96,48.97,48.94,48.97,10264.0,34.2142,34.2212,34.2002,34.2212,10264.0
2017-01-03 14:00:00,48.97,49.03,48.96,49.03,18669.0,34.2212,34.2631,34.2142,34.2631,18669.0
2017-01-03 14:05:00,49.03,49.07,49.02,49.04,25713.0,34.2631,34.2911,34.2561,34.2701,25713.0
2017-01-03 14:10:00,49.03,49.06,49.03,49.04,23392.0,34.2631,34.2841,34.2631,34.2701,23392.0
2017-01-03 14:15:00,49.04,49.05,48.99,49.01,23197.0,34.2701,34.2771,34.2352,34.2491,23197.0
2017-01-03 14:20:00,49.01,49.04,49.0,49.03,11917.0,34.2491,34.2701,34.2421,34.2631,11917.0
2017-01-03 14:25:00,49.02,49.06,49.02,49.05,10264.0,34.2561,34.2841,34.2561,34.2771,10264.0
2017-01-03 14:30:00,49.05,49.05,49.01,49.03,22648.0,34.2771,34.2771,34.2491,34.2631,22648.0
2017-01-03 14:35:00,49.03,49.07,49.03,49.05,17150.0,34.2631,34.2911,34.2631,34.2771,17150.0
2017-01-03 14:40:00,49.06,49.11,49.05,49.11,20285.0,34.2841,34.319,34.2771,34.319,20285.0
2017-01-03 14:45:00,49.1,49.12,49.09,49.12,25324.0,34.312,34.326,34.305,34.326,25324.0
2017-01-03 14:50:00,49.12,49.13,49.08,49.08,37205.0,34.326,34.333,34.298,34.298,37205.0
2017-01-03 14:55:00,49.08,49.11,49.05,49.05,27835.0,34.298,34.319,34.2771,34.2771,27835.0
2017-01-03 15:00:00,49.05,49.08,49.05,49.08,17730.0,34.2771,34.298,34.2771,34.298,17730.0
2017-01-03 15:05:00,49.08,49.1,49.06,49.08,19043.0,34.298,34.312,34.2841,34.298,19043.0
2017-01-03 15:10:00,49.08,49.09,49.03,49.05,49750.0,34.298,34.305,34.2631,34.2771,49750.0
2017-01-03 15:15:00,49.05,49.05,49.01,49.03,29055.0,34.2771,34.2771,34.2491,34.2631,29055.0
2017-01-03 15:20:00,49.02,49.03,48.97,49.02,36710.0,34.2561,34.2631,34.2212,34.2561,36710.0
2017-01-03 15:25:00,49.02,49.05,49.01,49.05,35933.0,34.2561,34.2771,34.2491,34.2771,35933.0
2017-01-03 15:30:00,49.04,49.04,48.97,48.97,41150.0,34.2701,34.2701,34.2212,34.2212,41150.0
2017-01-03 15:35:00,48.97,49.0,48.95,48.98,86510.0,34.2212,34.2421,34.2072,34.2282,86510.0
2017-01-03 15:40:00,48.98,48.98,48.93,48.93,47322.0,34.2282,34.2282,34.1932,34.1932,47322.0
2017-01-03 15:45:00,48.94,49.01,48.93,49.0,76173.0,34.2002,34.2491,34.1932,34.2421,76173.0
2017-01-03 15:50:00,49.0,49.0,48.97,49.0,51373.0,34.2421,34.2421,34.2212,34.2421,51373.0
2017-01-03 15:55:00,49.0,49.05,48.99,49.03,176460.0,34.2421,34.2771,34.2352,34.2631,176460.0
2017-01-04 09:30:00,49.02,49.27,49.0,49.19,111163.0,34.2561,34.4308,34.2421,34.3749,111163.0
2017-01-04 09:35:00,49.2,49.22,49.1,49.16,50422.0,34.3819,34.3959,34.312,34.354,50422.0
2017-01-04 09:40:00,49.16,49.23,49.15,49.22,66302.0,34.354,34.4029,34.347,34.3959,66302.0
2017-01-04 09:45:00,49.23,49.23,49.13,49.18,31569.0,34.4029,34.4029,34.333,34.3679,31569.0
2017-01-04 09:50:00,49.18,49.25,49.17,49.19,27946.0,34.3679,34.4168,34.3609,34.3749,27946.0
2017-01-04 09:55:00,49.2,49.23,49.14,49.19,46556.0,34.3819,34.4029,34.34,34.3749,46556.0
2017-01-04 10:00:00,49.2,49.22,49.16,49.2,59350.0,34.3819,34.3959,34.354,34.3819,59350.0
2017-01-04 10:05:00,49.2,49.24,49.17,49.19,70156.0,34.3819,34.4099,34.3609,34.3749,70156.0
2017-01-04 10:10:00,49.2,49.27,49.19,49.23,78453.0,34.3819,34.4308,34.3749,34.4029,78453.0
2017-01-04 10:15:00,49.23,49.25,49.19,49.21,26703.0,34.4029,34.4168,34.3749,34.3889,26703.0
2017-01-04 10:20:00,49.21,49.21,49.13,49.16,34821.0,34.3889,34.3889,34.333,34.354,34821.0
2017-01-04 10:25:00,49.16,49.22,49.15,49.21,33819.0,34.354,34.3959,34.347,34.3889,33819.0
2017-01-04 10:30:00,49.22,49.24,49.18,49.21,36762.0,34.3959,34.4099,34.3679,34.3889,36762.0
2017-01-04 10:35:00,49.2,49.25,49.2,49.24,55453.0,34.3819,34.4168,34.3819,34.4099,55453.0
2017-01-04 10:40:00,49.23,49.25,49.15,49.16,41567.0,34.4029,34.4168,34.347,34.354,41567.0
2017-01-04 10:45:00,49.16,49.18,49.12,49.13,30957.0,34.354,34.3679,34.326,34.333,30957.0
2017-01-04 10:50:00,49.14,49.16,49.1,49.1,42368.0,34.34,34.354,34.312,34.312,42368.0
2017-01-04 10:55:00,49.1,49.17,49.09,49.14,32908.0,34.312,34.3609,34.305,34.34,32908.0
2017-01-04 11:00:00,49.13,49.16,49.11,49.11,30668.0,34.333,34.354,34.319,34.319,30668.0
2017-01-04 11:05:00,49.1,49.14,49.09,49.13,37909.0,34.312,34.34,34.305,34.333,37909.0
2017-01-04 11:10:00,49.13,49.24,49.12,49.23,45053.0,34.333,34.4099,34.326,34.4029,45053.0
2017-01-04 11:15:00,49.24,49.3,49.24,49.24,62118.0,34.4099,34.4518,34.4099,34.4099,62118.0
2017-01-04 11:20:00,49.25,49.25,49.21,49.24,26813.0,34.4168,34.4168,34.3889,34.4099,26813.0
2017-01-04 11:25:00,49.25,49.25,49.22,49.23,23616.0,34.4168,34.4168,34.3959,34.4029,23616.0
2017-01-04 11:30:00,49.23,49.24,49.16,49.21,49404.0,34.4029,34.4099,34.354,34.3889,49404.0
2017-01-04 11:35:00,49.2,49.22,49.15,49.16,21882.0,34.3819,34.3959,34.347,34.354,21882.0
2017-01-04 11:40:00,49.16,49.19,49.15,49.18,36799.0,34.354,34.3749,34.347,34.3679,36799.0
2017-01-04 11:45:00,49.18,49.2,49.15,49.18,37230.0,34.3679,34.3819,34.347,34.3679,37230.0
2017-01-04 11:50:00,49.18,49.19,49.15,49.16,32122.0,34.3679,34.3749,34.347,34.354,32122.0
2017-01-04 11:55:00,49.15,49.17,49.14,49.16,44469.0,34.347,34.3609,34.34,34.354,44469.0
2017-01-04 12:00:00,49.16,49.17,49.12,49.14,24598.0,34.354,34.3609,34.326,34.34,24598.0
2017-01-04 12:05:00,49.14,49.15,49.09,49.09,20951.0,34.34,34.347,34.305,34.305,20951.0
2017-01-04 12:10:00,49.1,49.14,49.09,49.14,28606.0,34.312,34.34,34.305,34.34,28606.0
2017-01-04 12:15:00,49.13,49.13,49.09,49.11,19310.0,34.333,34.333,34.305,34.319,19310.0
2017-01-04 12:20:00,49.11,49.12,49.09,49.1,17993.0,34.319,34.326,34.305,34.312,17993.0
2017-01-04 12:25:00,49.1,49.15,49.09,49.13,44370.0,34.312,34.347,34.305,34.333,44370.0
2017-01-04 12:30:00,49.13,49.13,49.09,49.1,27534.0,34.333,34.333,34.305,34.312,27534.0
2017-01-04 12:35:00,49.1,49.12,49.08,49.09,11886.0,34.312,34.326,34.298,34.305,11886.0
2017-01-04 12:40:00,49.09,49.11,49.06,49.11,26926.0,34.305,34.319,34.2841,34.319,26926.0
2017-01-04 12:45:00,49.11,49.11,49.07,49.09,27979.0,34.319,34.319,34.2911,34.305,27979.0
2017-01-04 12:50:00,49.09,49.09,49.03,49.04,20527.0,34.305,34.305,34.2631,34.2701,20527.0
2017-01-04 12:55:00,49.04,49.08,49.02,49.03,41229.0,34.2701,34.298,34.2561,34.2631,41229.0
2017-01-04 13:00:00,49.03,49.04,48.94,48.96,103758.0,34.2631,34.2701,34.2002,34.2142,103758.0
2017-01-04 13:05:00,48.96,48.99,48.95,48.96,32070.0,34.2142,34.2352,34.2072,34.2142,32070.0
2017-01-04 13:10:00,48.96,49.0,48.95,48.96,130794.0,34.2142,34.2421,34.2072,34.2142,130794.0
2017-01-04 13:15:00,48.96,48.97,48.94,48.94,24098.0,34.2142,34.2212,34.2002,34.2002,24098.0
2017-01-04 13:20:00,48.95,48.97,48.93,48.97,53486.0,34.2072,34.2212,34.1932,34.2212,53486.0
2017-01-04 13:25:00,48.96,48.98,48.94,48.97,30244.0,34.2142,34.2282,34.2002,34.2212,30244.0
2017-01-04 13:30:00,48.97,48.98,48.94,48.94,21572.0,34.2212,34.2282,34.2002,34.2002,21572.0
2017-01-04 13:35:00,48.94,48.96,48.89,48.89,34121.0,34.2002,34.2142,34.1653,34.1653,34121.0
2017-01-04 13:40:00,48.88,48.92,48.84,48.86,37434.0,34.1583,34.1862,34.1303,34.1443,37434.0
2017-01-04 13:45:00,48.86,48.89,48.86,48.87,15833.0,34.1443,34.1653,34.1443,34.1513,15833.0
2017-01-04 13:50:00,48.88,48.92,48.87,48.92,30222.0,34.1583,34.1862,34.1513,34.1862,30222.0
2017-01-04 13:55:00,48.91,48.94,48.84,48.84,30103.0,34.1792,34.2002,34.1303,34.1303,30103.0
2017-01-04 14:00:00,48.85,48.94,48.84,48.94,33558.0,34.1373,34.2002,34.1303,34.2002,33558.0
2017-01-04 14:05:00,48.93,48.95,48.9,48.93,26367.0,34.1932,34.2072,34.1723,34.1932,26367.0
2017-01-04 14:10:00,48.93,48.98,48.92,48.98,22552.0,34.1932,34.2282,34.1862,34.2282,22552.0
2017-01-04 14:15:00,48.97,48.99,48.95,48.98,40684.0,34.2212,34.2352,34.2072,34.2282,40684.0
2017-01-04 14:20:00,48.98,48.98,48.9,48.91,29306.0,34.2282,34.2282,34.1723,34.1792,29306.0
2017-01-04 14:25:00,48.91,48.98,48.9,48.98,18329.0,34.1792,34.2282,34.1723,34.2282,18329.0
2017-01-04 14:30:00,48.97,48.98,48.94,48.96,20362.0,34.2212,34.2282,34.2002,34.2142,20362.0
2017-01-04 14:35:00,48.96,48.98,48.94,48.97,21369.0,34.2142,34.2282,34.2002,34.2212,21369.0
2017-01-04 14:40:00,48.97,48.97,48.92,48.92,40768.0,34.2212,34.2212,34.1862,34.1862,40768.0
2017-01-04 14:45:00,48.93,48.93,48.88,48.9,24862.0,34.1932,34.1932,34.1583,34.1723,24862.0
2017-01-04 14:50:00,48.91,48.93,48.89,48.92,17506.0,34.1792,34.1932,34.1653,34.1862,17506.0
2017-01-04 14:55:00,48.92,48.94,48.89,48.92,19481.0,34.1862,34.2002,34.1653,34.1862,19481.0
2017-01-04 15:00:00,48.92,48.95,48.91,48.93,16907.0,34.1862,34.2072,34.1792,34.1932,16907.0
2017-01-04 15:05:00,48.93,48.98,48.93,48.98,34616.0,34.1932,34.2282,34.1932,34.2282,34616.0
2017-01-04 15:10:00,48.97,48.98,48.95,48.98,40885.0,34.2212,34.2282,34.2072,34.2282,40885.0
2017-01-04 15:15:00,48.97,48.98,48.94,48.98,33105.0,34.2212,34.2282,34.2002,34.2282,33105.0
2017-01-04 15:20:00,48.98,48.99,48.94,48.99,36841.0,34.2282,34.2352,34.2002,34.2352,36841.0
2017-01-04 15:25:00,48.99,49.01,48.97,48.97,30127.0,34.2352,34.2491,34.2212,34.2212,30127.0
2017-01-04 15:30:00,48.97,48.98,48.94,48.96,29522.0,34.2212,34.2282,34.2002,34.2142,29522.0
2017-01-04 15:35:00,48.96,49.03,48.94,49.03,54387.0,34.2142,34.2631,34.2002,34.2631,54387.0
2017-01-04 15:40:00,49.03,49.04,49.0,49.02,50854.0,34.2631,34.2701,34.2421,34.2561,50854.0
2017-01-04 15:45:00,49.03,49.04,48.97,48.97,100159.0,34.2631,34.2701,34.2212,34.2212,100159.0
2017-01-04 15:50:00,48.98,49.01,48.96,49.01,87902.0,34.2282,34.2491,34.2142,34.2491,87902.0
2017-01-04 15:55:00,49.01,49.02,48.96,48.98,83372.0,34.2491,34.2561,34.2142,34.2282,83372.0
2017-01-05 09:30:00,49.05,49.1,48.87,48.91,84950.0,34.2771,34.312,34.1513,34.1792,84950.0
2017-01-05 09:35:00,48.92,48.93,48.67,48.7,111052.0,34.1862,34.1932,34.0115,34.0325,111052.0
2017-01-05 09:40:00,48.7,48.73,48.61,48.64,74026.0,34.0325,34.0535,33.9696,33.9906,74026.0
2017-01-05 09:45:00,48.63,48.72,48.61,48.68,103294.0,33.9836,34.0465,33.9696,34.0185,103294.0
2017-01-05 09:50:00,48.68,48.75,48.67,48.75,44248.0,34.0185,34.0674,34.0115,34.0674,44248.0
2017-01-05 09:55:00,48.74,48.8,48.71,48.71,46813.0,34.0604,34.1024,34.0395,34.0395,46813.0
2017-01-05 10:00:00,48.71,48.79,48.69,48.79,45274.0,34.0395,34.0954,34.0255,34.0954,45274.0
2017-01-05 10:05:00,48.79,48.85,48.78,48.83,45322.0,34.0954,34.1373,34.0884,34.1233,45322.0
2017-01-05 10:10:00,48.83,48.85,48.78,48.78,41879.0,34.1233,34.1373,34.0884,34.0884,41879.0
2017-01-05 10:15:00,48.77,48.83,48.74,48.82,20237.0,34.0814,34.1233,34.0604,34.1164,20237.0
2017-01-05 10:20:00,48.81,48.84,48.78,48.79,24440.0,34.1094,34.1303,34.0884,34.0954,24440.0
2017-01-05 10:25:00,48.79,48.82,48.76,48.79,64521.0,34.0954,34.1164,34.0744,34.0954,64521.0
2017-01-05 10:30:00,48.79,48.87,48.79,48.82,59786.0,34.0954,34.1513,34.0954,34.1164,59786.0
2017-01-05 10:35:00,48.81,48.85,48.77,48.78,49952.0,34.1094,34.1373,34.0814,34.0884,49952.0
2017-01-05 10:40:00,48.78,48.81,48.74,48.77,28971.0,34.0884,34.1094,34.0604,34.0814,28971.0
2017-01-05 10:45:00,48.78,48.89,48.76,48.87,57008.0,34.0884,34.1653,34.0744,34.1513,57008.0
2017-01-05 10:50:00,48.88,48.92,48.87,48.91,29909.0,34.1583,34.1862,34.1513,34.1792,29909.0
2017-01-05 10:55:00,48.91,48.91,48.82,48.86,71712.0,34.1792,34.1792,34.1164,34.1443,71712.0
2017-01-05 11:00:00,48.85,48.88,48.82,48.87,104158.0,34.1373,34.1583,34.1164,34.1513,104158.0
2017-01-05 11:05:00,48.86,48.91,48.85,48.9,81432.0,34.1443,34.1792,34.1373,34.1723,81432.0
2017-01-05 11:10:00,48.9,48.96,48.87,48.96,103386.0,34.1723,34.2142,34.1513,34.2142,103386.0
2017-01-05 11:15:00,48.96,49.09,48.95,49.07,85583.0,34.2142,34.305,34.2072,34.2911,85583.0
2017-01-05 11:20:00,49.07,49.13,49.05,49.09,26526.0,34.2911,34.333,34.2771,34.305,26526.0
2017-01-05 11:25:00,49.09,49.14,49.06,49.11,21949.0,34.305,34.34,34.2841,34.319,21949.0
2017-01-05 11:30:00,49.12,49.15,49.11,49.14,39020.0,34.326,34.347,34.319,34.34,39020.0
2017-01-05 11:35:00,49.13,49.18,49.1,49.18,89668.0,34.333,34.3679,34.312,34.3679,89668.0
2017-01-05 11:40:00,49.19,49.21,49.15,49.17,30709.0,34.3749,34.3889,34.347,34.3609,30709.0
2017-01-05 11:45:00,49.16,49.18,49.1,49.14,30853.0,34.354,34.3679,34.312,34.34,30853.0
2017-01-05 11:50:00,49.13,49.18,49.12,49.13,41307.0,34.333,34.3679,34.326,34.333,41307.0
2017-01-05 11:55:00,49.13,49.14,49.08,49.08,50797.0,34.333,34.34,34.298,34.298,50797.0
2017-01-05 12:00:00,49.09,49.09,49.03,49.05,215830.0,34.305,34.305,34.2631,34.2771,215830.0
2017-01-05 12:05:00,49.06,49.11,49.05,49.1,50439.0,34.2841,34.319,34.2771,34.312,50439.0
2017-01-05 12:10:00,49.09,49.11,49.06,49.06,36947.0,34.305,34.319,34.2841,34.2841,36947.0
2017-01-05 12:15:00,49.06,49.06,49.01,49.01,16459.0,34.2841,34.2841,34.2491,34.2491,16459.0
2017-01-05 12:20:00,49.01,49.03,48.98,49.0,21822.0,34.2491,34.2631,34.2282,34.2421,21822.0
2017-01-05 12:25:00,49.0,49.0,48.97,48.98,31723.0,34.2421,34.2421,34.2212,34.2282,31723.0
2017-01-05 12:30:00,48.98,48.98,48.87,48.87,41305.0,34.2282,34.2282,34.1513,34.1513,41305.0
2017-01-05 12:35:00,48.87,48.88,48.85,48.86,20963.0,34.1513,34.1583,34.1373,34.1443,20963.0
2017-01-05 12:40:00,48.86,48.87,48.81,48.84,36516.0,34.1443,34.1513,34.1094,34.1303,36516.0
2017-01-05 12:45:00,48.83,48.84,48.77,48.79,32141.0,34.1233,34.1303,34.0814,34.0954,32141.0
2017-01-05 12:50:00,48.79,48.86,48.79,48.85,15997.0,34.0954,34.1443,34.0954,34.1373,15997.0
2017-01-05 12:55:00,48.86,48.88,48.84,48.87,16957.0,34.1443,34.1583,34.1303,34.1513,16957.0
2017-01-05 13:00:00,48.88,48.91,48.87,48.87,16365.0,34.1583,34.1792,34.1513,34.1513,16365.0
2017-01-05 13:05:00,48.88,48.89,48.84,48.86,28640.0,34.1583,34.1653,34.1303,34.1443,28640.0
2017-01-05 13:10:00,48.86,48.87,48.84,48.87,37735.0,34.1443,34.1513,34.1303,34.1513,37735.0
2017-01-05 13:15:00,48.87,48.87,48.84,48.87,30077.0,34.1513,34.1513,34.1303,34.1513,30077.0
2017-01-05 13:20:00,48.86,48.9,48.86,48.87,119280.0,34.1443,34.1723,34.1443,34.1513,119280.0
2017-01-05 13:25:00,48.86,48.92,48.85,48.91,26849.0,34.1443,34.1862,34.1373,34.1792,26849.0
2017-01-05 13:30:00,48.91,48.94,48.9,48.9,30575.0,34.1792,34.2002,34.1723,34.1723,30575.0
2017-01-05 13:35:00,48.9,48.96,48.89,48.95,157635.0,34.1723,34.2142,34.1653,34.2072,157635.0
2017-01-05 13:40:00,48.94,49.01,48.94,48.98,33869.0,34.2002,34.2491,34.2002,34.2282,33869.0
2017-01-05 13:45:00,48.99,49.03,48.97,49.02,30220.0,34.2352,34.2631,34.2212,34.2561,30220.0
2017-01-05 13:50:00,49.01,49.05,49.0,49.03,27765.0,34.2491,34.2771,34.2421,34.2631,27765.0
2017-01-05 13:55:00,49.03,49.06,49.03,49.05,20662.0,34.2631,34.2841,34.2631,34.2771,20662.0
2017-01-05 14:00:00,49.05,49.11,49.05,49.07,25505.0,34.2771,34.319,34.2771,34.2911,25505.0
2017-01-05 14:05:00,49.08,49.1,49.06,49.08,30479.0,34.298,34.312,34.2841,34.298,30479.0
2017-01-05 14:10:00,49.07,49.09,49.05,49.06,17910.0,34.2911,34.305,34.2771,34.2841,17910.0
2017-01-05 14:15:00,49.07,49.09,49.05,49.05,32023.0,34.2911,34.305,34.2771,34.2771,32023.0
2017-01-05 14:20:00,49.05,49.07,49.03,49.05,23090.0,34.2771,34.2911,34.2631,34.2771,23090.0
2017-01-05 14:25:00,49.05,49.06,49.03,49.06,16989.0,34.2771,34.2841,34.2631,34.2841,16989.0
2017-01-05 14:30:00,49.05,49.07,49.03,49.04,24128.0,34.2771,34.2911,34.2631,34.2701,24128.0
2017-01-05 14:35:00,49.04,49.08,49.03,49.06,40365.0,34.2701,34.298,34.2631,34.2841,40365.0
2017-01-05 14:40:00,49.05,49.1,49.05,49.08,34617.0,34.2771,34.312,34.2771,34.298,34617.0
2017-01-05 14:45:00,49.09,49.1,49.07,49.1,23579.0,34.305,34.312,34.2911,34.312,23579.0
2017-01-05 14:50:00,49.09,49.11,49.08,49.09,27913.0,34.305,34.319,34.298,34.305,27913.0
2017-01-05 14:55:00,49.1,49.12,49.08,49.09,25690.0,34.312,34.326,34.298,34.305,25690.0
2017-01-05 15:00:00,49.08,49.11,49.08,49.1,39460.0,34.298,34.319,34.298,34.312,39460.0
2017-01-05 15:05:00,49.09,49.1,49.05,49.05,27616.0,34.305,34.312,34.2771,34.2771,27616.0
2017-01-05 15:10:00,49.05,49.07,49.04,49.07,29944.0,34.2771,34.2911,34.2701,34.2911,29944.0
2017-01-05 15:15:00,49.06,49.07,49.02,49.02,45489.0,34.2841,34.2911,34.2561,34.2561,45489.0
2017-01-05 15:20:00,49.02,49.05,49.01,49.03,39107.0,34.2561,34.2771,34.2491,34.2631,39107.0
2017-01-05 15:25:00,49.03,49.04,48.98,48.98,43383.0,34.2631,34.2701,34.2282,34.2282,43383.0
2017-01-05 15:30:00,48.98,49.01,48.98,49.0,49917.0,34.2282,34.2491,34.2282,34.2421,49917.0
2017-01-05 15:35:00,48.99,48.99,48.96,48.96,34782.0,34.2352,34.2352,34.2142,34.2142,34782.0
2017-01-05 15:40:00,48.96,48.98,48.95,48.96,27751.0,34.2142,34.2282,34.2072,34.2142,27751.0
2017-01-05 15:45:00,48.96,49.01,48.96,48.99,76662.0,34.2142,34.2491,34.2142,34.2352,76662.0
2017-01-05 15:50:00,49.0,49.06,48.99,49.06,106239.0,34.2421,34.2841,34.2352,34.2841,106239.0
2017-01-05 15:55:00,49.06,49.2,49.05,49.13,344962.0,34.2841,34.3819,34.2771,34.333,344962.0
2017-01-06 09:30:00,48.96,49.03,48.92,49.0,63500.0,34.2142,34.2631,34.1862,34.2421,63500.0
2017-01-06 09:35:00,49.0,49.0,48.94,48.94,60922.0,34.2421,34.2421,34.2002,34.2002,60922.0
2017-01-06 09:40:00,48.93,48.95,48.87,48.91,68116.0,34.1932,34.2072,34.1513,34.1792,68116.0
2017-01-06 09:45:00,48.9,48.92,48.85,48.89,88690.0,34.1723,34.1862,34.1373,34.1653,88690.0
2017-01-06 09:50:00,48.88,48.93,48.83,48.83,59566.0,34.1583,34.1932,34.1233,34.1233,59566.0
2017-01-06 09:55:00,48.84,48.86,48.8,48.84,58994.0,34.1303,34.1443,34.1024,34.1303,58994.0
2017-01-06 10:00:00,48.84,48.85,48.77,48.78,55482.0,34.1303,34.1373,34.0814,34.0884,55482.0
2017-01-06 10:05:00,48.78,48.81,48.76,48.8,60480.0,34.0884,34.1094,34.0744,34.1024,60480.0
2017-01-06 10:10:00,48.8,48.83,48.77,48.82,88928.0,34.1024,34.1233,34.0814,34.1164,88928.0
2017-01-06 10:15:00,48.83,48.89,48.82,48.84,50246.0,34.1233,34.1653,34.1164,34.1303,50246.0
2017-01-06 10:20:00,48.84,48.85,48.81,48.83,54504.0,34.1303,34.1373,34.1094,34.1233,54504.0
2017-01-06 10:25:00,48.84,48.85,48.8,48.82,39517.0,34.1303,34.1373,34.1024,34.1164,39517.0
2017-01-06 10:30:00,48.82,48.89,48.79,48.85,47619.0,34.1164,34.1653,34.0954,34.1373,47619.0
2017-01-06 10:35:00,48.84,48.87,48.77,48.78,103847.0,34.1303,34.1513,34.0814,34.0884,103847.0
2017-01-06 10:40:00,48.78,48.81,48.77,48.78,45483.0,34.0884,34.1094,34.0814,34.0884,45483.0
2017-01-06 10:45:00,48.79,48.89,48.78,48.88,64584.0,34.0954,34.1653,34.0884,34.1583,64584.0
2017-01-06 10:50:00,48.88,48.91,48.86,48.89,43406.0,34.1583,34.1792,34.1443,34.1653,43406.0
2017-01-06 10:55:00,48.89,48.92,48.84,48.84,28714.0,34.1653,34.1862,34.1303,34.1303,28714.0
2017-01-06 11:00:00,48.84,48.88,48.83,48.87,38208.0,34.1303,34.1583,34.1233,34.1513,38208.0
2017-01-06 11:05:00,48.87,48.87,48.84,48.85,31410.0,34.1513,34.1513,34.1303,34.1373,31410.0
2017-01-06 11:10:00,48.85,48.87,48.83,48.83,34378.0,34.1373,34.1513,34.1233,34.1233,34378.0
2017-01-06 11:15:00,48.82,48.86,48.8,48.8,44680.0,34.1164,34.1443,34.1024,34.1024,44680.0
2017-01-06 11:20:00,48.82,48.83,48.79,48.8,26931.0,34.1164,34.1233,34.0954,34.1024,26931.0
2017-01-06 11:25:00,48.8,48.89,48.79,48.89,57939.0,34.1024,34.1653,34.0954,34.1653,57939.0
2017-01-06 11:30:00,48.88,48.92,48.87,48.91,57047.0,34.1583,34.1862,34.1513,34.1792,57047.0
2017-01-06 11:35:00,48.9,48.95,48.89,48.95,37633.0,34.1723,34.2072,34.1653,34.2072,37633.0
2017-01-06 11:40:00,48.94,48.99,48.94,48.98,18272.0,34.2002,34.2352,34.2002,34.2282,18272.0
2017-01-06 11:45:00,48.97,48.97,48.94,48.94,84447.0,34.2212,34.2212,34.2002,34.2002,84447.0
2017-01-06 11:50:00,48.95,48.97,48.92,48.95,34203.0,34.2072,34.2212,34.1862,34.2072,34203.0
2017-01-06 11:55:00,48.96,48.99,48.95,48.96,23021.0,34.2142,34.2352,34.2072,34.2142,23021.0
2017-01-06 12:00:00,48.97,49.0,48.95,49.0,30938.0,34.2212,34.2421,34.2072,34.2421,30938.0
2017-01-06 12:05:00,49.0,49.03,48.99,49.0,53813.0,34.2421,34.2631,34.2352,34.2421,53813.0
2017-01-06 12:10:00,49.01,49.11,49.01,49.09,27255.0,34.2491,34.319,34.2491,34.305,27255.0
2017-01-06 12:15:00,49.09,49.11,49.08,49.1,28161.0,34.305,34.319,34.298,34.312,28161.0
2017-01-06 12:20:00,49.1,49.14,49.09,49.1,58411.0,34.312,34.34,34.305,34.312,58411.0
2017-01-06 12:25:00,49.11,49.16,49.1,49.14,33656.0,34.319,34.354,34.312,34.34,33656.0
2017-01-06 12:30:00,49.14,49.18,49.12,49.18,43530.0,34.34,34.3679,34.326,34.3679,43530.0
2017-01-06 12:35:00,49.17,49.19,49.16,49.18,29280.0,34.3609,34.3749,34.354,34.3679,29280.0
2017-01-06 12:40:00,49.18,49.2,49.15,49.15,30566.0,34.3679,34.3819,34.347,34.347,30566.0
2017-01-06 12:45:00,49.16,49.16,49.09,49.13,38560.0,34.354,34.354,34.305,34.333,38560.0
2017-01-06 12:50:00,49.13,49.13,49.06,49.06,50170.0,34.333,34.333,34.2841,34.2841,50170.0
2017-01-06 12:55:00,49.07,49.09,49.04,49.04,42817.0,34.2911,34.305,34.2701,34.2701,42817.0
2017-01-06 13:00:00,49.05,49.06,48.98,49.0,33863.0,34.2771,34.2841,34.2282,34.2421,33863.0
2017-01-06 13:05:00,48.99,49.01,48.98,49.0,25841.0,34.2352,34.2491,34.2282,34.2421,25841.0
2017-01-06 13:10:00,49.0,49.04,48.99,49.03,38292.0,34.2421,34.2701,34.2352,34.2631,38292.0
2017-01-06 13:15:00,49.02,49.04,49.01,49.04,29957.0,34.2561,34.2701,34.2491,34.2701,29957.0
2017-01-06 13:20:00,49.04,49.08,49.03,49.07,32014.0,34.2701,34.298,34.2631,34.2911,32014.0
2017-01-06 13:25:00,49.07,49.14,49.07,49.13,42715.0,34.2911,34.34,34.2911,34.333,42715.0
2017-01-06 13:30:00,49.12,49.13,49.1,49.11,52844.0,34.326,34.333,34.312,34.319,52844.0
2017-01-06 13:35:00,49.12,49.12,49.1,49.1,33838.0,34.326,34.326,34.312,34.312,33838.0
2017-01-06 13:40:00,49.1,49.14,49.1,49.14,36576.0,34.312,34.34,34.312,34.34,36576.0
2017-01-06 13:45:00,49.14,49.15,49.1,49.11,35522.0,34.34,34.347,34.312,34.319,35522.0
2017-01-06 13:50:00,49.12,49.13,49.08,49.09,20648.0,34.326,34.333,34.298,34.305,20648.0
2017-01-06 13:55:00,49.09,49.1,49.03,49.03,37058.0,34.305,34.312,34.2631,34.2631,37058.0
2017-01-06 14:00:00,49.04,49.05,49.02,49.04,31736.0,34.2701,34.2771,34.2561,34.2701,31736.0
2017-01-06 14:05:00,49.05,49.12,49.04,49.11,30178.0,34.2771,34.326,34.2701,34.319,30178.0
2017-01-06 14:10:00,49.12,49.13,49.1,49.11,21922.0,34.326,34.333,34.312,34.319,21922.0
2017-01-06 14:15:00,49.12,49.17,49.11,49.14,35217.0,34.326,34.3609,34.319,34.34,35217.0
2017-01-06 14:20:00,49.14,49.16,49.12,49.12,19986.0,34.34,34.354,34.326,34.326,19986.0
2017-01-06 14:25:00,49.12,49.16,49.12,49.14,29383.0,34.326,34.354,34.326,34.34,29383.0
2017-01-06 14:30:00,49.13,49.14,49.09,49.1,26120.0,34.333,34.34,34.305,34.312,26120.0
2017-01-06 14:35:00,49.09,49.1,49.06,49.08,27839.0,34.305,34.312,34.2841,34.298,27839.0
2017-01-06 14:40:00,49.09,49.09,49.07,49.09,18639.0,34.305,34.305,34.2911,34.305,18639.0
2017-01-06 14:45:00,49.09,49.1,49.05,49.05,25845.0,34.305,34.312,34.2771,34.2771,25845.0
2017-01-06 14:50:00,49.05,49.08,49.04,49.08,28539.0,34.2771,34.298,34.2701,34.298,28539.0
2017-01-06 14:55:00,49.08,49.11,49.07,49.09,29357.0,34.298,34.319,34.2911,34.305,29357.0
2017-01-06 15:00:00,49.09,49.12,49.09,49.11,16175.0,34.305,34.326,34.305,34.319,16175.0
2017-01-06 15:05:00,49.12,49.14,49.11,49.11,29286.0,34.326,34.34,34.319,34.319,29286.0
2017-01-06 15:10:00,49.12,49.16,49.11,49.14,30918.0,34.326,34.354,34.319,34.34,30918.0
2017-01-06 15:15:00,49.14,49.15,49.07,49.07,111007.0,34.34,34.347,34.2911,34.2911,111007.0
2017-01-06 15:20:00,49.08,49.09,49.06,49.08,147357.0,34.298,34.305,34.2841,34.298,147357.0
2017-01-06 15:25:00,49.08,49.13,49.07,49.08,75031.0,34.298,34.333,34.2911,34.298,75031.0
2017-01-06 15:30:00,49.08,49.08,49.03,49.04,68708.0,34.298,34.298,34.2631,34.2701,68708.0
2017-01-06 15:35:00,49.03,49.03,48.99,49.02,64378.0,34.2631,34.2631,34.2352,34.2561,64378.0
2017-01-06 15:40:00,49.02,49.08,49.01,49.08,76159.0,34.2561,34.298,34.2491,34.298,76159.0
2017-01-06 15:45:00,49.08,49.1,49.08,49.08,92810.0,34.298,34.312,34.298,34.298,92810.0
2017-01-06 15:50:00,49.08,49.09,49.03,49.07,217587.0,34.298,34.305,34.2631,34.2911,217587.0
2017-01-06 15:55:00,49.07,49.08,49.0,49.02,202557.0,34.2911,34.298,34.2421,34.2561,202557.0
2017-01-09 09:30:00,48.9,49.16,48.9,48.98,149570.0,34.1723,34.354,34.1723,34.2282,149570.0
2017-01-09 09:35:00,48.99,49.01,48.82,48.84,57239.0,34.2352,34.2491,34.1164,34.1303,57239.0
2017-01-09 09:40:00,48.84,48.85,48.74,48.8,61086.0,34.1303,34.1373,34.0604,34.1024,61086.0
2017-01-09 09:45:00,48.81,48.85,48.76,48.85,52651.0,34.1094,34.1373,34.0744,34.1373,52651.0
2017-01-09 09:50:00,48.85,48.88,48.82,48.85,37167.0,34.1373,34.1583,34.1164,34.1373,37167.0
2017-01-09 09:55:00,48.84,48.85,48.75,48.77,37524.0,34.1303,34.1373,34.0674,34.0814,37524.0
2017-01-09 10:00:00,48.76,48.86,48.7,48.84,43018.0,34.0744,34.1443,34.0325,34.1303,43018.0
2017-01-09 10:05:00,48.84,48.94,48.84,48.9,64681.0,34.1303,34.2002,34.1303,34.1723,64681.0
2017-01-09 10:10:00,48.89,48.92,48.86,48.88,20175.0,34.1653,34.1862,34.1443,34.1583,20175.0
2017-01-09 10:15:00,48.88,48.94,48.87,48.92,43021.0,34.1583,34.2002,34.1513,34.1862,43021.0
2017-01-09 10:20:00,48.92,48.92,48.83,48.85,26641.0,34.1862,34.1862,34.1233,34.1373,26641.0
2017-01-09 10:25:00,48.85,48.86,48.81,48.84,32185.0,34.1373,34.1443,34.1094,34.1303,32185.0
2017-01-09 10:30:00,48.85,48.89,48.83,48.85,65733.0,34.1373,34.1653,34.1233,34.1373,65733.0
2017-01-09 10:35:00,48.84,48.9,48.82,48.89,31407.0,34.1303,34.1723,34.1164,34.1653,31407.0
2017-01-09 10:40:00,48.89,48.9,48.85,48.89,54848.0,34.1653,34.1723,34.1373,34.1653,54848.0
2017-01-09 10:45:00,48.89,48.94,48.86,48.91,52610.0,34.1653,34.2002,34.1443,34.1792,52610.0
2017-01-09 10:50:00,48.91,48.93,48.88,48.88,22096.0,34.1792,34.1932,34.1583,34.1583,22096.0
2017-01-09 10:55:00,48.88,48.92,48.87,48.91,21317.0,34.1583,34.1862,34.1513,34.1792,21317.0
2017-01-09 11:00:00,48.91,48.91,48.86,48.9,22888.0,34.1792,34.1792,34.1443,34.1723,22888.0
2017-01-09 11:05:00,48.9,48.92,48.87,48.89,67258.0,34.1723,34.1862,34.1513,34.1653,67258.0
2017-01-09 11:10:00,48.88,48.89,48.84,48.84,16522.0,34.1583,34.1653,34.1303,34.1303,16522.0
2017-01-09 11:15:00,48.85,48.87,48.78,48.78,31145.0,34.1373,34.1513,34.0884,34.0884,31145.0
2017-01-09 11:20:00,48.79,48.81,48.75,48.75,55121.0,34.0954,34.1094,34.0674,34.0674,55121.0
2017-01-09 11:25:00,48.75,48.76,48.72,48.73,26128.0,34.0674,34.0744,34.0465,34.0535,26128.0
2017-01-09 11:30:00,48.72,48.73,48.68,48.7,38700.0,34.0465,34.0535,34.0185,34.0325,38700.0
2017-01-09 11:35:00,48.7,48.73,48.68,48.71,24180.0,34.0325,34.0535,34.0185,34.0395,24180.0
2017-01-09 11:40:00,48.7,48.73,48.68,48.73,18194.0,34.0325,34.0535,34.0185,34.0535,18194.0
2017-01-09 11:45:00,48.73,48.76,48.72,48.73,18374.0,34.0535,34.0744,34.0465,34.0535,18374.0
2017-01-09 11:50:00,48.72,48.78,48.72,48.78,22864.0,34.0465,34.0884,34.0465,34.0884,22864.0
2017-01-09 11:55:00,48.77,48.78,48.75,48.77,13585.0,34.0814,34.0884,34.0674,34.0814,13585.0
2017-01-09 12:00:00,48.76,48.77,48.7,48.71,29867.0,34.0744,34.0814,34.0325,34.0395,29867.0
2017-01-09 12:05:00,48.7,48.73,48.7,48.71,24616.0,34.0325,34.0535,34.0325,34.0395,24616.0
2017-01-09 12:10:00,48.72,48.72,48.69,48.7,30241.0,34.0465,34.0465,34.0255,34.0325,30241.0
2017-01-09 12:15:00,48.7,48.7,48.67,48.68,22259.0,34.0325,34.0325,34.0115,34.0185,22259.0
2017-01-09 12:20:00,48.68,48.76,48.68,48.76,22051.0,34.0185,34.0744,34.0185,34.0744,22051.0
2017-01-09 12:25:00,48.76,48.79,48.75,48.77,32934.0,34.0744,34.0954,34.0674,34.0814,32934.0
2017-01-09 12:30:00,48.78,48.78,48.73,48.73,16783.0,34.0884,34.0884,34.0535,34.0535,16783.0
2017-01-09 12:35:00,48.74,48.74,48.71,48.73,18211.0,34.0604,34.0604,34.0395,34.0535,18211.0
2017-01-09 12:40:00,48.73,48.74,48.71,48.74,14641.0,34.0535,34.0604,34.0395,34.0604,14641.0
2017-01-09 12:45:00,48.73,48.74,48.7,48.72,14368.0,34.0535,34.0604,34.0325,34.0465,14368.0
2017-01-09 12:50:00,48.71,48.73,48.7,48.72,11454.0,34.0395,34.0535,34.0325,34.0465,11454.0
2017-01-09 12:55:00,48.73,48.74,48.7,48.71,12242.0,34.0535,34.0604,34.0325,34.0395,12242.0
2017-01-09 13:00:00,48.7,48.72,48.67,48.68,17528.0,34.0325,34.0465,34.0115,34.0185,17528.0
2017-01-09 13:05:00,48.67,48.69,48.67,48.69,11810.0,34.0115,34.0255,34.0115,34.0255,11810.0
2017-01-09 13:10:00,48.69,48.72,48.68,48.69,25202.0,34.0255,34.0465,34.0185,34.0255,25202.0
2017-01-09 13:15:00,48.69,48.7,48.67,48.69,9241.0,34.0255,34.0325,34.0115,34.0255,9241.0
2017-01-09 13:20:00,48.68,48.68,48.65,48.67,24611.0,34.0185,34.0185,33.9976,34.0115,24611.0
2017-01-09 13:25:00,48.66,48.67,48.6,48.63,54286.0,34.0045,34.0115,33.9626,33.9836,54286.0
2017-01-09 13:30:00,48.63,48.64,48.58,48.59,34314.0,33.9836,33.9906,33.9486,33.9556,34314.0
2017-01-09 13:35:00,48.58,48.6,48.53,48.53,109308.0,33.9486,33.9626,33.9137,33.9137,109308.0
2017-01-09 13:40:00,48.54,48.55,48.51,48.54,36103.0,33.9207,33.9277,33.8997,33.9207,36103.0
2017-01-09 13:45:00,48.54,48.55,48.52,48.54,16639.0,33.9207,33.9277,33.9067,33.9207,16639.0
2017-01-09 13:50:00,48.54,48.55,48.51,48.53,31521.0,33.9207,33.9277,33.8997,33.9137,31521.0
2017-01-09 13:55:00,48.53,48.54,48.51,48.53,10976.0,33.9137,33.9207,33.8997,33.9137,10976.0
2017-01-09 14:00:00,48.52,48.58,48.52,48.58,13541.0,33.9067,33.9486,33.9067,33.9486,13541.0
2017-01-09 14:05:00,48.58,48.62,48.58,48.59,23446.0,33.9486,33.9766,33.9486,33.9556,23446.0
2017-01-09 14:10:00,48.59,48.6,48.54,48.57,24137.0,33.9556,33.9626,33.9207,33.9416,24137.0
2017-01-09 14:15:00,48.57,48.61,48.55,48.56,26313.0,33.9416,33.9696,33.9277,33.9347,26313.0
2017-01-09 14:20:00,48.57,48.58,48.54,48.58,30647.0,33.9416,33.9486,33.9207,33.9486,30647.0
2017-01-09 14:25:00,48.57,48.57,48.53,48.54,27688.0,33.9416,33.9416,33.9137,33.9207,27688.0
2017-01-09 14:30:00,48.53,48.54,48.48,48.48,60141.0,33.9137,33.9207,33.8788,33.8788,60141.0
2017-01-09 14:35:00,48.49,48.55,48.48,48.54,41207.0,33.8857,33.9277,33.8788,33.9207,41207.0
2017-01-09 14:40:00,48.54,48.55,48.51,48.51,36951.0,33.9207,33.9277,33.8997,33.8997,36951.0
2017-01-09 14:45:00,48.51,48.61,48.5,48.6,533772.0,33.8997,33.9696,33.8927,33.9626,533772.0
2017-01-09 14:50:00,48.61,48.66,48.6,48.64,56506.0,33.9696,34.0045,33.9626,33.9906,56506.0
2017-01-09 14:55:00,48.64,48.66,48.59,48.64,45919.0,33.9906,34.0045,33.9556,33.9906,45919.0
2017-01-09 15:00:00,48.64,48.65,48.61,48.65,26663.0,33.9906,33.9976,33.9696,33.9976,26663.0
2017-01-09 15:05:00,48.64,48.67,48.6,48.61,28951.0,33.9906,34.0115,33.9626,33.9696,28951.0
2017-01-09 15:10:00,48.6,48.63,48.58,48.59,25973.0,33.9626,33.9836,33.9486,33.9556,25973.0
2017-01-09 15:15:00,48.59,48.61,48.58,48.59,28715.0,33.9556,33.9696,33.9486,33.9556,28715.0
2017-01-09 15:20:00,48.6,48.61,48.56,48.59,36464.0,33.9626,33.9696,33.9347,33.9556,36464.0
2017-01-09 15:25:00,48.6,48.67,48.59,48.66,42032.0,33.9626,34.0115,33.9556,34.0045,42032.0
2017-01-09 15:30:00,48.66,48.67,48.62,48.65,34265.0,34.0045,34.0115,33.9766,33.9976,34265.0
2017-01-09 15:35:00,48.65,48.66,48.63,48.65,42318.0,33.9976,34.0045,33.9836,33.9976,42318.0
2017-01-09 15:40:00,48.65,48.66,48.62,48.65,38847.0,33.9976,34.0045,33.9766,33.9976,38847.0
2017-01-09 15:45:00,48.65,48.65,48.59,48.6,68145.0,33.9976,33.9976,33.9556,33.9626,68145.0
2017-01-09 15:50:00,48.61,48.61,48.55,48.58,98806.0,33.9696,33.9696,33.9277,33.9486,98806.0
2017-01-09 15:55:00,48.58,48.59,48.53,48.55,209083.0,33.9486,33.9556,33.9137,33.9277,209083.0
2017-01-10 09:30:00,48.6,48.6,48.41,48.45,87151.0,33.9626,33.9626,33.8298,33.8578,87151.0
2017-01-10 09:35:00,48.45,48.45,48.24,48.38,41540.0,33.8578,33.8578,33.711,33.8089,41540.0
2017-01-10 09:40:00,48.38,48.45,48.35,48.39,26686.0,33.8089,33.8578,33.7879,33.8159,26686.0
2017-01-10 09:45:00,48.39,48.48,48.38,48.46,20134.0,33.8159,33.8788,33.8089,33.8648,20134.0
2017-01-10 09:50:00,48.46,48.47,48.31,48.31,48764.0,33.8648,33.8718,33.76,33.76,48764.0
2017-01-10 09:55:00,48.32,48.41,48.31,48.41,37410.0,33.7669,33.8298,33.76,33.8298,37410.0
2017-01-10 10:00:00,48.43,48.43,48.36,48.36,33082.0,33.8438,33.8438,33.7949,33.7949,33082.0
2017-01-10 10:05:00,48.36,48.48,48.35,48.44,49015.0,33.7949,33.8788,33.7879,33.8508,49015.0
2017-01-10 10:10:00,48.44,48.48,48.38,48.4,38060.0,33.8508,33.8788,33.8089,33.8228,38060.0
2017-01-10 10:15:00,48.4,48.44,48.37,48.41,42637.0,33.8228,33.8508,33.8019,33.8298,42637.0
2017-01-10 10:20:00,48.41,48.42,48.37,48.4,51730.0,33.8298,33.8368,33.8019,33.8228,51730.0
2017-01-10 10:25:00,48.4,48.42,48.37,48.39,35366.0,33.8228,33.8368,33.8019,33.8159,35366.0
2017-01-10 10:30:00,48.39,48.39,48.34,48.37,157360.0,33.8159,33.8159,33.7809,33.8019,157360.0
2017-01-10 10:35:00,48.37,48.43,48.36,48.4,39895.0,33.8019,33.8438,33.7949,33.8228,39895.0
2017-01-10 10:40:00,48.4,48.44,48.39,48.42,44472.0,33.8228,33.8508,33.8159,33.8368,44472.0
2017-01-10 10:45:00,48.41,48.49,48.4,48.48,76204.0,33.8298,33.8857,33.8228,33.8788,76204.0
2017-01-10 10:50:00,48.48,48.5,48.43,48.5,28430.0,33.8788,33.8927,33.8438,33.8927,28430.0
2017-01-10 10:55:00,48.5,48.53,48.47,48.47,30833.0,33.8927,33.9137,33.8718,33.8718,30833.0
2017-01-10 11:00:00,48.46,48.47,48.43,48.45,38901.0,33.8648,33.8718,33.8438,33.8578,38901.0
2017-01-10 11:05:00,48.45,48.49,48.43,48.49,27107.0,33.8578,33.8857,33.8438,33.8857,27107.0
2017-01-10 11:10:00,48.49,48.56,48.48,48.53,41301.0,33.8857,33.9347,33.8788,33.9137,41301.0
2017-01-10 11:15:00,48.52,48.53,48.49,48.51,32141.0,33.9067,33.9137,33.8857,33.8997,32141.0
2017-01-10 11:20:00,48.5,48.56,48.5,48.52,37718.0,33.8927,33.9347,33.8927,33.9067,37718.0
2017-01-10 11:25:00,48.51,48.54,48.49,48.5,53541.0,33.8997,33.9207,33.8857,33.8927,53541.0
2017-01-10 11:30:00,48.49,48.51,48.47,48.5,25362.0,33.8857,33.8997,33.8718,33.8927,25362.0
2017-01-10 11:35:00,48.5,48.51,48.46,48.5,26509.0,33.8927,33.8997,33.8648,33.8927,26509.0
2017-01-10 11:40:00,48.49,48.52,48.48,48.52,21266.0,33.8857,33.9067,33.8788,33.9067,21266.0
2017-01-10 11:45:00,48.51,48.56,48.51,48.55,24115.0,33.8997,33.9347,33.8997,33.9277,24115.0
2017-01-10 11:50:00,48.55,48.57,48.53,48.53,18045.0,33.9277,33.9416,33.9137,33.9137,18045.0
2017-01-10 11:55:00,48.54,48.54,48.5,48.52,24572.0,33.9207,33.9207,33.8927,33.9067,24572.0
2017-01-10 12:00:00,48.52,48.53,48.48,48.5,22158.0,33.9067,33.9137,33.8788,33.8927,22158.0
2017-01-10 12:05:00,48.48,48.5,48.46,48.46,71846.0,33.8788,33.8927,33.8648,33.8648,71846.0
2017-01-10 12:10:00,48.47,48.49,48.45,48.45,27413.0,33.8718,33.8857,33.8578,33.8578,27413.0
2017-01-10 12:15:00,48.45,48.51,48.44,48.5,33742.0,33.8578,33.8997,33.8508,33.8927,33742.0
2017-01-10 12:20:00,48.51,48.53,48.45,48.47,27699.0,33.8997,33.9137,33.8578,33.8718,27699.0
2017-01-10 12:25:00,48.47,48.48,48.4,48.4,27266.0,33.8718,33.8788,33.8228,33.8228,27266.0
2017-01-10 12:30:00,48.41,48.41,48.39,48.39,23256.0,33.8298,33.8298,33.8159,33.8159,23256.0
2017-01-10 12:35:00,48.39,48.46,48.39,48.45,23919.0,33.8159,33.8648,33.8159,33.8578,23919.0
2017-01-10 12:40:00,48.45,48.45,48.41,48.45,26869.0,33.8578,33.8578,33.8298,33.8578,26869.0
2017-01-10 12:45:00,48.44,48.45,48.4,48.4,13482.0,33.8508,33.8578,33.8228,33.8228,13482.0
2017-01-10 12:50:00,48.41,48.46,48.39,48.45,28117.0,33.8298,33.8648,33.8159,33.8578,28117.0
2017-01-10 12:55:00,48.45,48.45,48.42,48.43,21271.0,33.8578,33.8578,33.8368,33.8438,21271.0
2017-01-10 13:00:00,48.43,48.44,48.42,48.43,13512.0,33.8438,33.8508,33.8368,33.8438,13512.0
2017-01-10 13:05:00,48.43,48.44,48.38,48.38,28355.0,33.8438,33.8508,33.8089,33.8089,28355.0
2017-01-10 13:10:00,48.39,48.41,48.38,48.39,18679.0,33.8159,33.8298,33.8089,33.8159,18679.0
2017-01-10 13:15:00,48.38,48.41,48.37,48.37,25318.0,33.8089,33.8298,33.8019,33.8019,25318.0
2017-01-10 13:20:00,48.37,48.39,48.36,48.38,15223.0,33.8019,33.8159,33.7949,33.8089,15223.0
2017-01-10 13:25:00,48.38,48.42,48.37,48.4,27272.0,33.8089,33.8368,33.8019,33.8228,27272.0
2017-01-10 13:30:00,48.4,48.42,48.39,48.39,39865.0,33.8228,33.8368,33.8159,33.8159,39865.0
2017-01-10 13:35:00,48.39,48.41,48.36,48.37,21738.0,33.8159,33.8298,33.7949,33.8019,21738.0
2017-01-10 13:40:00,48.36,48.36,48.33,48.34,49673.0,33.7949,33.7949,33.7739,33.7809,49673.0
2017-01-10 13:45:00,48.34,48.37,48.33,48.37,32543.0,33.7809,33.8019,33.7739,33.8019,32543.0
2017-01-10 13:50:00,48.37,48.38,48.34,48.34,17760.0,33.8019,33.8089,33.7809,33.7809,17760.0
2017-01-10 13:55:00,48.34,48.35,48.3,48.32,42903.0,33.7809,33.7879,33.753,33.7669,42903.0
2017-01-10 14:00:00,48.33,48.33,48.28,48.3,25835.0,33.7739,33.7739,33.739,33.753,25835.0
2017-01-10 14:05:00,48.3,48.31,48.27,48.3,21933.0,33.753,33.76,33.732,33.753,21933.0
2017-01-10 14:10:00,48.3,48.31,48.27,48.29,15253.0,33.753,33.76,33.732,33.746,15253.0
2017-01-10 14:15:00,48.29,48.3,48.27,48.28,16370.0,33.746,33.753,33.732,33.739,16370.0
2017-01-10 14:20:00,48.28,48.28,48.25,48.26,16810.0,33.739,33.739,33.718,33.725,16810.0
2017-01-10 14:25:00,48.25,48.26,48.19,48.2,46818.0,33.718,33.725,33.6761,33.6831,46818.0
2017-01-10 14:30:00,48.2,48.27,48.19,48.26,19712.0,33.6831,33.732,33.6761,33.725,19712.0
2017-01-10 14:35:00,48.26,48.31,48.25,48.3,26111.0,33.725,33.76,33.718,33.753,26111.0
2017-01-10 14:40:00,48.31,48.31,48.27,48.28,26254.0,33.76,33.76,33.732,33.739,26254.0
2017-01-10 14:45:00,48.28,48.33,48.28,48.3,33634.0,33.739,33.7739,33.739,33.753,33634.0
2017-01-10 14:50:00,48.3,48.32,48.28,48.3,29102.0,33.753,33.7669,33.739,33.753,29102.0
2017-01-10 14:55:00,48.3,48.34,48.3,48.34,19831.0,33.753,33.7809,33.753,33.7809,19831.0
2017-01-10 15:00:00,48.33,48.35,48.32,48.35,26974.0,33.7739,33.7879,33.7669,33.7879,26974.0
2017-01-10 15:05:00,48.35,48.36,48.33,48.36,25546.0,33.7879,33.7949,33.7739,33.7949,25546.0
2017-01-10 15:10:00,48.36,48.39,48.35,48.37,26875.0,33.7949,33.8159,33.7879,33.8019,26875.0
2017-01-10 15:15:00,48.38,48.4,48.34,48.39,34758.0,33.8089,33.8228,33.7809,33.8159,34758.0
2017-01-10 15:20:00,48.4,48.42,48.39,48.41,20738.0,33.8228,33.8368,33.8159,33.8298,20738.0
2017-01-10 15:25:00,48.41,48.43,48.39,48.41,48297.0,33.8298,33.8438,33.8159,33.8298,48297.0
2017-01-10 15:30:00,48.41,48.5,48.4,48.5,51678.0,33.8298,33.8927,33.8228,33.8927,51678.0
2017-01-10 15:35:00,48.5,48.53,48.49,48.51,70567.0,33.8927,33.9137,33.8857,33.8997,70567.0
2017-01-10 15:40:00,48.52,48.53,48.49,48.51,70245.0,33.9067,33.9137,33.8857,33.8997,70245.0
2017-01-10 15:45:00,48.51,48.51,48.43,48.45,94055.0,33.8997,33.8997,33.8438,33.8578,94055.0
2017-01-10 15:50:00,48.45,48.47,48.43,48.45,61253.0,33.8578,33.8718,33.8438,33.8578,61253.0
2017-01-10 15:55:00,48.45,48.46,48.37,48.38,149645.0,33.8578,33.8648,33.8019,33.8089,149645.0
2017-01-11 09:30:00,48.3,48.51,48.25,48.49,60589.0,33.753,33.8997,33.718,33.8857,60589.0
2017-01-11 09:35:00,48.5,48.55,48.44,48.52,61193.0,33.8927,33.9277,33.8508,33.9067,61193.0
2017-01-11 09:40:00,48.52,48.59,48.5,48.55,51463.0,33.9067,33.9556,33.8927,33.9277,51463.0
2017-01-11 09:45:00,48.55,48.62,48.53,48.59,41322.0,33.9277,33.9766,33.9137,33.9556,41322.0
2017-01-11 09:50:00,48.58,48.6,48.53,48.53,32809.0,33.9486,33.9626,33.9137,33.9137,32809.0
2017-01-11 09:55:00,48.54,48.57,48.49,48.53,26300.0,33.9207,33.9416,33.8857,33.9137,26300.0
2017-01-11 10:00:00,48.54,48.62,48.54,48.57,25364.0,33.9207,33.9766,33.9207,33.9416,25364.0
2017-01-11 10:05:00,48.57,48.63,48.56,48.6,27454.0,33.9416,33.9836,33.9347,33.9626,27454.0
2017-01-11 10:10:00,48.6,48.62,48.57,48.57,32779.0,33.9626,33.9766,33.9416,33.9416,32779.0
2017-01-11 10:15:00,48.57,48.6,48.52,48.53,43412.0,33.9416,33.9626,33.9067,33.9137,43412.0
2017-01-11 10:20:00,48.53,48.56,48.5,48.53,26044.0,33.9137,33.9347,33.8927,33.9137,26044.0
2017-01-11 10:25:00,48.52,48.54,48.49,48.5,9363.0,33.9067,33.9207,33.8857,33.8927,9363.0
2017-01-11 10:30:00,48.5,48.54,48.48,48.52,7333.0,33.8927,33.9207,33.8788,33.9067,7333.0
2017-01-11 10:35:00,48.51,48.55,48.46,48.52,28926.0,33.8997,33.9277,33.8648,33.9067,28926.0
2017-01-11 10:40:00,48.51,48.53,48.45,48.49,19846.0,33.8997,33.9137,33.8578,33.8857,19846.0
2017-01-11 10:45:00,48.49,48.5,48.45,48.48,44199.0,33.8857,33.8927,33.8578,33.8788,44199.0
2017-01-11 10:50:00,48.48,48.5,48.46,48.47,30972.0,33.8788,33.8927,33.8648,33.8718,30972.0
2017-01-11 10:55:00,48.48,48.48,48.45,48.46,35110.0,33.8788,33.8788,33.8578,33.8648,35110.0
2017-01-11 11:00:00,48.45,48.5,48.45,48.49,13478.0,33.8578,33.8927,33.8578,33.8857,13478.0
2017-01-11 11:05:00,48.5,48.52,48.49,48.51,11943.0,33.8927,33.9067,33.8857,33.8997,11943.0
2017-01-11 11:10:00,48.5,48.55,48.5,48.53,14956.0,33.8927,33.9277,33.8927,33.9137,14956.0
2017-01-11 11:15:00,48.53,48.56,48.52,48.55,38457.0,33.9137,33.9347,33.9067,33.9277,38457.0
2017-01-11 11:20:00,48.54,48.64,48.54,48.62,35746.0,33.9207,33.9906,33.9207,33.9766,35746.0
2017-01-11 11:25:00,48.63,48.66,48.61,48.64,33546.0,33.9836,34.0045,33.9696,33.9906,33546.0
2017-01-11 11:30:00,48.63,48.67,48.58,48.67,28798.0,33.9836,34.0115,33.9486,34.0115,28798.0
2017-01-11 11:35:00,48.66,48.67,48.56,48.62,29352.0,34.0045,34.0115,33.9347,33.9766,29352.0
2017-01-11 11:40:00,48.62,48.62,48.58,48.59,22161.0,33.9766,33.9766,33.9486,33.9556,22161.0
2017-01-11 11:45:00,48.58,48.64,48.58,48.64,30969.0,33.9486,33.9906,33.9486,33.9906,30969.0
2017-01-11 11:50:00,48.63,48.67,48.61,48.65,22012.0,33.9836,34.0115,33.9696,33.9976,22012.0
2017-01-11 11:55:00,48.64,48.66,48.62,48.62,25024.0,33.9906,34.0045,33.9766,33.9766,25024.0
2017-01-11 12:00:00,48.63,48.65,48.6,48.62,23205.0,33.9836,33.9976,33.9626,33.9766,23205.0
2017-01-11 12:05:00,48.63,48.69,48.62,48.65,49065.0,33.9836,34.0255,33.9766,33.9976,49065.0
2017-01-11 12:10:00,48.65,48.67,48.61,48.65,26321.0,33.9976,34.0115,33.9696,33.9976,26321.0
2017-01-11 12:15:00,48.66,48.69,48.61,48.67,25818.0,34.0045,34.0255,33.9696,34.0115,25818.0
2017-01-11 12:20:00,48.67,48.67,48.6,48.62,15463.0,34.0115,34.0115,33.9626,33.9766,15463.0
2017-01-11 12:25:00,48.62,48.67,48.62,48.66,20062.0,33.9766,34.0115,33.9766,34.0045,20062.0
2017-01-11 12:30:00,48.66,48.66,48.6,48.61,37845.0,34.0045,34.0045,33.9626,33.9696,37845.0
2017-01-11 12:35:00,48.6,48.67,48.6,48.65,24394.0,33.9626,34.0115,33.9626,33.9976,24394.0
2017-01-11 12:40:00,48.64,48.65,48.57,48.6,17963.0,33.9906,33.9976,33.9416,33.9626,17963.0
2017-01-11 12:45:00,48.61,48.62,48.57,48.62,14879.0,33.9696,33.9766,33.9416,33.9766,14879.0
2017-01-11 12:50:00,48.62,48.67,48.61,48.65,20597.0,33.9766,34.0115,33.9696,33.9976,20597.0
2017-01-11 12:55:00,48.65,48.69,48.64,48.68,12739.0,33.9976,34.0255,33.9906,34.0185,12739.0
2017-01-11 13:00:00,48.69,48.7,48.66,48.68,27494.0,34.0255,34.0325,34.0045,34.0185,27494.0
2017-01-11 13:05:00,48.68,48.8,48.68,48.8,44882.0,34.0185,34.1024,34.0185,34.1024,44882.0
2017-01-11 13:10:00,48.8,48.82,48.74,48.8,25294.0,34.1024,34.1164,34.0604,34.1024,25294.0
2017-01-11 13:15:00,48.8,48.8,48.75,48.77,15223.0,34.1024,34.1024,34.0674,34.0814,15223.0
2017-01-11 13:20:00,48.77,48.78,48.71,48.73,20892.0,34.0814,34.0884,34.0395,34.0535,20892.0
2017-01-11 13:25:00,48.73,48.75,48.69,48.69,22798.0,34.0535,34.0674,34.0255,34.0255,22798.0
2017-01-11 13:30:00,48.7,48.7,48.64,48.68,27955.0,34.0325,34.0325,33.9906,34.0185,27955.0
2017-01-11 13:35:00,48.68,48.75,48.67,48.72,24971.0,34.0185,34.0674,34.0115,34.0465,24971.0
2017-01-11 13:40:00,48.73,48.75,48.73,48.74,15203.0,34.0535,34.0674,34.0535,34.0604,15203.0
2017-01-11 13:45:00,48.73,48.77,48.71,48.72,14723.0,34.0535,34.0814,34.0395,34.0465,14723.0
2017-01-11 13:50:00,48.72,48.74,48.71,48.74,16598.0,34.0465,34.0604,34.0395,34.0604,16598.0
2017-01-11 13:55:00,48.74,48.77,48.7,48.71,21102.0,34.0604,34.0814,34.0325,34.0395,21102.0
2017-01-11 14:00:00,48.71,48.76,48.71,48.76,11067.0,34.0395,34.0744,34.0395,34.0744,11067.0
2017-01-11 14:05:00,48.77,48.77,48.73,48.75,13925.0,34.0814,34.0814,34.0535,34.0674,13925.0
2017-01-11 14:10:00,48.76,48.76,48.72,48.75,19980.0,34.0744,34.0744,34.0465,34.0674,19980.0
2017-01-11 14:15:00,48.75,48.77,48.69,48.71,23145.0,34.0674,34.0814,34.0255,34.0395,23145.0
2017-01-11 14:20:00,48.7,48.7,48.66,48.68,13277.0,34.0325,34.0325,34.0045,34.0185,13277.0
2017-01-11 14:25:00,48.69,48.71,48.67,48.67,15351.0,34.0255,34.0395,34.0115,34.0115,15351.0
2017-01-11 14:30:00,48.67,48.71,48.67,48.7,24847.0,34.0115,34.0395,34.0115,34.0325,24847.0
2017-01-11 14:35:00,48.69,48.71,48.67,48.68,15388.0,34.0255,34.0395,34.0115,34.0185,15388.0
2017-01-11 14:40:00,48.68,48.68,48.63,48.68,24236.0,34.0185,34.0185,33.9836,34.0185,24236.0
2017-01-11 14:45:00,48.68,48.68,48.63,48.64,12505.0,34.0185,34.0185,33.9836,33.9906,12505.0
2017-01-11 14:50:00,48.65,48.68,48.64,48.67,18858.0,33.9976,34.0185,33.9906,34.0115,18858.0
2017-01-11 14:55:00,48.68,48.7,48.66,48.7,12530.0,34.0185,34.0325,34.0045,34.0325,12530.0
2017-01-11 15:00:00,48.7,48.72,48.68,48.69,17315.0,34.0325,34.0465,34.0185,34.0255,17315.0
2017-01-11 15:05:00,48.69,48.7,48.66,48.66,30260.0,34.0255,34.0325,34.0045,34.0045,30260.0
2017-01-11 15:10:00,48.67,48.7,48.65,48.67,15577.0,34.0115,34.0325,33.9976,34.0115,15577.0
2017-01-11 15:15:00,48.66,48.68,48.64,48.65,17357.0,34.0045,34.0185,33.9906,33.9976,17357.0
2017-01-11 15:20:00,48.65,48.66,48.62,48.66,20152.0,33.9976,34.0045,33.9766,34.0045,20152.0
2017-01-11 15:25:00,48.65,48.68,48.63,48.67,28381.0,33.9976,34.0185,33.9836,34.0115,28381.0
2017-01-11 15:30:00,48.68,48.69,48.64,48.64,36575.0,34.0185,34.0255,33.9906,33.9906,36575.0
2017-01-11 15:35:00,48.64,48.72,48.64,48.72,26594.0,33.9906,34.0465,33.9906,34.0465,26594.0
2017-01-11 15:40:00,48.71,48.74,48.71,48.73,22478.0,34.0395,34.0604,34.0395,34.0535,22478.0
2017-01-11 15:45:00,48.74,48.81,48.73,48.81,46218.0,34.0604,34.1094,34.0535,34.1094,46218.0
2017-01-11 15:50:00,48.8,48.81,48.76,48.77,38840.0,34.1024,34.1094,34.0744,34.0814,38840.0
2017-01-11 15:55:00,48.77,48.77,48.71,48.74,121487.0,34.0814,34.0814,34.0395,34.0604,121487.0
2017-01-12 09:30:00,48.8,48.82,48.64,48.77,56375.0,34.1024,34.1164,33.9906,34.0814,56375.0
2017-01-12 09:35:00,48.76,48.92,48.76,48.87,50277.0,34.0744,34.1862,34.0744,34.1513,50277.0
2017-01-12 09:40:00,48.88,48.96,48.87,48.91,37462.0,34.1583,34.2142,34.1513,34.1792,37462.0
2017-01-12 09:45:00,48.91,48.94,48.85,48.86,33893.0,34.1792,34.2002,34.1373,34.1443,33893.0
2017-01-12 09:50:00,48.85,48.87,48.8,48.83,25587.0,34.1373,34.1513,34.1024,34.1233,25587.0
2017-01-12 09:55:00,48.83,48.85,48.76,48.76,16465.0,34.1233,34.1373,34.0744,34.0744,16465.0
2017-01-12 10:00:00,48.76,48.8,48.73,48.73,31509.0,34.0744,34.1024,34.0535,34.0535,31509.0
2017-01-12 10:05:00,48.73,48.75,48.64,48.68,55816.0,34.0535,34.0674,33.9906,34.0185,55816.0
2017-01-12 10:10:00,48.68,48.69,48.61,48.62,32471.0,34.0185,34.0255,33.9696,33.9766,32471.0
2017-01-12 10:15:00,48.63,48.63,48.55,48.57,37084.0,33.9836,33.9836,33.9277,33.9416,37084.0
2017-01-12 10:20:00,48.56,48.68,48.54,48.67,38713.0,33.9347,34.0185,33.9207,34.0115,38713.0
2017-01-12 10:25:00,48.66,48.69,48.63,48.68,19360.0,34.0045,34.0255,33.9836,34.0185,19360.0
2017-01-12 10:30:00,48.69,48.71,48.66,48.68,32477.0,34.0255,34.0395,34.0045,34.0185,32477.0
2017-01-12 10:35:00,48.68,48.72,48.67,48.72,15255.0,34.0185,34.0465,34.0115,34.0465,15255.0
2017-01-12 10:40:00,48.73,48.76,48.71,48.76,36296.0,34.0535,34.0744,34.0395,34.0744,36296.0
2017-01-12 10:45:00,48.76,48.8,48.74,48.8,35113.0,34.0744,34.1024,34.0604,34.1024,35113.0
2017-01-12 10:50:00,48.79,48.86,48.79,48.82,50068.0,34.0954,34.1443,34.0954,34.1164,50068.0
2017-01-12 10:55:00,48.81,48.83,48.78,48.82,36894.0,34.1094,34.1233,34.0884,34.1164,36894.0
2017-01-12 11:00:00,48.81,48.86,48.81,48.82,26407.0,34.1094,34.1443,34.1094,34.1164,26407.0
2017-01-12 11:05:00,48.83,48.89,48.82,48.89,38064.0,34.1233,34.1653,34.1164,34.1653,38064.0
2017-01-12 11:10:00,48.89,48.92,48.87,48.87,37031.0,34.1653,34.1862,34.1513,34.1513,37031.0
2017-01-12 11:15:00,48.86,48.88,48.84,48.86,52785.0,34.1443,34.1583,34.1303,34.1443,52785.0
2017-01-12 11:20:00,48.85,48.88,48.79,48.86,41723.0,34.1373,34.1583,34.0954,34.1443,41723.0
2017-01-12 11:25:00,48.86,48.94,48.86,48.93,61717.0,34.1443,34.2002,34.1443,34.1932,61717.0
2017-01-12 11:30:00,48.94,48.95,48.9,48.94,34032.0,34.2002,34.2072,34.1723,34.2002,34032.0
2017-01-12 11:35:00,48.94,49.0,48.94,48.99,40645.0,34.2002,34.2421,34.2002,34.2352,40645.0
2017-01-12 11:40:00,49.0,49.0,48.96,48.98,39240.0,34.2421,34.2421,34.2142,34.2282,39240.0
2017-01-12 11:45:00,48.97,48.99,48.93,48.94,32743.0,34.2212,34.2352,34.1932,34.2002,32743.0
2017-01-12 11:50:00,48.94,48.96,48.91,48.94,25037.0,34.2002,34.2142,34.1792,34.2002,25037.0
2017-01-12 11:55:00,48.94,48.95,48.89,48.9,16592.0,34.2002,34.2072,34.1653,34.1723,16592.0
2017-01-12 12:00:00,48.9,48.95,48.89,48.92,20681.0,34.1723,34.2072,34.1653,34.1862,20681.0
2017-01-12 12:05:00,48.93,48.96,48.92,48.93,13280.0,34.1932,34.2142,34.1862,34.1932,13280.0
2017-01-12 12:10:00,48.92,48.97,48.92,48.96,15954.0,34.1862,34.2212,34.1862,34.2142,15954.0
2017-01-12 12:15:00,48.97,49.0,48.96,48.99,27744.0,34.2212,34.2421,34.2142,34.2352,27744.0
2017-01-12 12:20:00,48.99,49.02,48.99,49.0,25560.0,34.2352,34.2561,34.2352,34.2421,25560.0
2017-01-12 12:25:00,49.0,49.01,48.98,48.98,14727.0,34.2421,34.2491,34.2282,34.2282,14727.0
2017-01-12 12:30:00,48.98,49.02,48.97,49.01,26024.0,34.2282,34.2561,34.2212,34.2491,26024.0
2017-01-12 12:35:00,49.01,49.04,49.0,49.04,29759.0,34.2491,34.2701,34.2421,34.2701,29759.0
2017-01-12 12:40:00,49.03,49.04,49.01,49.01,13649.0,34.2631,34.2701,34.2491,34.2491,13649.0
2017-01-12 12:45:00,49.0,49.03,48.99,49.03,34717.0,34.2421,34.2631,34.2352,34.2631,34717.0
2017-01-12 12:50:00,49.02,49.04,49.02,49.02,8408.0,34.2561,34.2701,34.2561,34.2561,8408.0
2017-01-12 12:55:00,49.02,49.03,49.01,49.03,11517.0,34.2561,34.2631,34.2491,34.2631,11517.0
2017-01-12 13:00:00,49.02,49.03,48.99,49.0,30830.0,34.2561,34.2631,34.2352,34.2421,30830.0
2017-01-12 13:05:00,49.0,49.02,48.99,49.01,58308.0,34.2421,34.2561,34.2352,34.2491,58308.0
2017-01-12 13:10:00,49.01,49.02,48.99,48.99,25300.0,34.2491,34.2561,34.2352,34.2352,25300.0
2017-01-12 13:15:00,49.0,49.03,48.99,49.0,42240.0,34.2421,34.2631,34.2352,34.2421,42240.0
2017-01-12 13:20:00,49.0,49.03,48.99,49.01,44919.0,34.2421,34.2631,34.2352,34.2491,44919.0
2017-01-12 13:25:00,49.0,49.03,48.97,49.03,30814.0,34.2421,34.2631,34.2212,34.2631,30814.0
2017-01-12 13:30:00,49.03,49.03,48.97,48.97,13422.0,34.2631,34.2631,34.2212,34.2212,13422.0
2017-01-12 13:35:00,48.98,49.03,48.97,49.01,23855.0,34.2282,34.2631,34.2212,34.2491,23855.0
2017-01-12 13:40:00,49.02,49.07,49.01,49.07,36100.0,34.2561,34.2911,34.2491,34.2911,36100.0
2017-01-12 13:45:00,49.06,49.06,49.02,49.05,31097.0,34.2841,34.2841,34.2561,34.2771,31097.0
2017-01-12 13:50:00,49.05,49.05,48.98,48.98,25762.0,34.2771,34.2771,34.2282,34.2282,25762.0
2017-01-12 13:55:00,48.99,49.0,48.98,48.98,37548.0,34.2352,34.2421,34.2282,34.2282,37548.0
2017-01-12 14:00:00,48.99,48.99,48.95,48.97,48401.0,34.2352,34.2352,34.2072,34.2212,48401.0
2017-01-12 14:05:00,48.98,49.01,48.97,49.01,33171.0,34.2282,34.2491,34.2212,34.2491,33171.0
2017-01-12 14:10:00,49.0,49.03,48.99,49.0,31079.0,34.2421,34.2631,34.2352,34.2421,31079.0
2017-01-12 14:15:00,49.01,49.06,49.0,49.04,37598.0,34.2491,34.2841,34.2421,34.2701,37598.0
2017-01-12 14:20:00,49.03,49.03,48.98,49.01,30770.0,34.2631,34.2631,34.2282,34.2491,30770.0
2017-01-12 14:25:00,49.01,49.01,48.99,49.0,17726.0,34.2491,34.2491,34.2352,34.2421,17726.0
2017-01-12 14:30:00,49.0,49.01,48.97,48.98,41740.0,34.2421,34.2491,34.2212,34.2282,41740.0
2017-01-12 14:35:00,48.98,48.99,48.94,48.95,33995.0,34.2282,34.2352,34.2002,34.2072,33995.0
2017-01-12 14:40:00,48.94,48.96,48.93,48.96,34526.0,34.2002,34.2142,34.1932,34.2142,34526.0
2017-01-12 14:45:00,48.94,48.96,48.91,48.91,30507.0,34.2002,34.2142,34.1792,34.1792,30507.0
2017-01-12 14:50:00,48.91,48.93,48.88,48.91,45285.0,34.1792,34.1932,34.1583,34.1792,45285.0
2017-01-12 14:55:00,48.92,48.94,48.9,48.94,27509.0,34.1862,34.2002,34.1723,34.2002,27509.0
2017-01-12 15:00:00,48.93,48.94,48.89,48.93,29311.0,34.1932,34.2002,34.1653,34.1932,29311.0
2017-01-12 15:05:00,48.93,48.97,48.92,48.93,67393.0,34.1932,34.2212,34.1862,34.1932,67393.0
2017-01-12 15:10:00,48.92,48.95,48.92,48.92,26304.0,34.1862,34.2072,34.1862,34.1862,26304.0
2017-01-12 15:15:00,48.92,48.95,48.91,48.95,31965.0,34.1862,34.2072,34.1792,34.2072,31965.0
2017-01-12 15:20:00,48.95,48.98,48.94,48.94,27365.0,34.2072,34.2282,34.2002,34.2002,27365.0
2017-01-12 15:25:00,48.94,48.96,48.91,48.93,68811.0,34.2002,34.2142,34.1792,34.1932,68811.0
2017-01-12 15:30:00,48.94,48.97,48.92,48.95,61629.0,34.2002,34.2212,34.1862,34.2072,61629.0
2017-01-12 15:35:00,48.95,49.01,48.95,49.01,47742.0,34.2072,34.2491,34.2072,34.2491,47742.0
2017-01-12 15:40:00,49.01,49.04,48.98,49.03,64683.0,34.2491,34.2701,34.2282,34.2631,64683.0
2017-01-12 15:45:00,49.02,49.1,49.02,49.08,70793.0,34.2561,34.312,34.2561,34.298,70793.0
2017-01-12 15:50:00,49.08,49.09,49.03,49.05,74352.0,34.298,34.305,34.2631,34.2771,74352.0
2017-01-12 15:55:00,49.05,49.06,49.0,49.0,188752.0,34.2771,34.2841,34.2421,34.2421,188752.0
2017-01-13 09:30:00,48.83,48.92,48.8,48.86,92059.0,34.1233,34.1862,34.1024,34.1443,92059.0
2017-01-13 09:35:00,48.85,48.85,48.69,48.79,94352.0,34.1373,34.1373,34.0255,34.0954,94352.0
2017-01-13 09:40:00,48.79,48.82,48.75,48.76,46732.0,34.0954,34.1164,34.0674,34.0744,46732.0
2017-01-13 09:45:00,48.76,48.77,48.66,48.7,53387.0,34.0744,34.0814,34.0045,34.0325,53387.0
2017-01-13 09:50:00,48.69,48.77,48.69,48.77,33989.0,34.0255,34.0814,34.0255,34.0814,33989.0
2017-01-13 09:55:00,48.76,48.79,48.71,48.74,31822.0,34.0744,34.0954,34.0395,34.0604,31822.0
2017-01-13 10:00:00,48.75,48.8,48.68,48.69,36180.0,34.0674,34.1024,34.0185,34.0255,36180.0
2017-01-13 10:05:00,48.68,48.71,48.65,48.68,68716.0,34.0185,34.0395,33.9976,34.0185,68716.0
2017-01-13 10:10:00,48.68,48.72,48.66,48.69,40958.0,34.0185,34.0465,34.0045,34.0255,40958.0
2017-01-13 10:15:00,48.69,48.69,48.62,48.66,29715.0,34.0255,34.0255,33.9766,34.0045,29715.0
2017-01-13 10:20:00,48.66,48.7,48.65,48.66,20620.0,34.0045,34.0325,33.9976,34.0045,20620.0
2017-01-13 10:25:00,48.66,48.68,48.63,48.65,34260.0,34.0045,34.0185,33.9836,33.9976,34260.0
2017-01-13 10:30:00,48.65,48.71,48.64,48.71,25488.0,33.9976,34.0395,33.9906,34.0395,25488.0
2017-01-13 10:35:00,48.71,48.74,48.68,48.73,22469.0,34.0395,34.0604,34.0185,34.0535,22469.0
2017-01-13 10:40:00,48.74,48.8,48.73,48.8,29691.0,34.0604,34.1024,34.0535,34.1024,29691.0
2017-01-13 10:45:00,48.81,48.88,48.79,48.86,30557.0,34.1094,34.1583,34.0954,34.1443,30557.0
2017-01-13 10:50:00,48.86,48.87,48.75,48.77,32297.0,34.1443,34.1513,34.0674,34.0814,32297.0
2017-01-13 10:55:00,48.77,48.79,48.71,48.73,24719.0,34.0814,34.0954,34.0395,34.0535,24719.0
2017-01-13 11:00:00,48.73,48.76,48.7,48.71,24770.0,34.0535,34.0744,34.0325,34.0395,24770.0
2017-01-13 11:05:00,48.7,48.74,48.68,48.69,21235.0,34.0325,34.0604,34.0185,34.0255,21235.0
2017-01-13 11:10:00,48.69,48.71,48.65,48.68,26354.0,34.0255,34.0395,33.9976,34.0185,26354.0
2017-01-13 11:15:00,48.68,48.68,48.6,48.6,34913.0,34.0185,34.0185,33.9626,33.9626,34913.0
2017-01-13 11:20:00,48.61,48.61,48.56,48.58,24409.0,33.9696,33.9696,33.9347,33.9486,24409.0
2017-01-13 11:25:00,48.58,48.59,48.51,48.53,35016.0,33.9486,33.9556,33.8997,33.9137,35016.0
2017-01-13 11:30:00,48.53,48.53,48.46,48.48,32681.0,33.9137,33.9137,33.8648,33.8788,32681.0
2017-01-13 11:35:00,48.48,48.52,48.45,48.49,47899.0,33.8788,33.9067,33.8578,33.8857,47899.0
2017-01-13 11:40:00,48.49,48.5,48.46,48.49,27689.0,33.8857,33.8927,33.8648,33.8857,27689.0
2017-01-13 11:45:00,48.49,48.49,48.44,48.48,42535.0,33.8857,33.8857,33.8508,33.8788,42535.0
2017-01-13 11:50:00,48.48,48.51,48.47,48.51,25626.0,33.8788,33.8997,33.8718,33.8997,25626.0
2017-01-13 11:55:00,48.51,48.55,48.5,48.51,30013.0,33.8997,33.9277,33.8927,33.8997,30013.0
2017-01-13 12:00:00,48.51,48.51,48.49,48.5,55548.0,33.8997,33.8997,33.8857,33.8927,55548.0
2017-01-13 12:05:00,48.5,48.54,48.5,48.54,14453.0,33.8927,33.9207,33.8927,33.9207,14453.0
2017-01-13 12:10:00,48.53,48.53,48.5,48.51,59026.0,33.9137,33.9137,33.8927,33.8997,59026.0
2017-01-13 12:15:00,48.5,48.51,48.47,48.48,48405.0,33.8927,33.8997,33.8718,33.8788,48405.0
2017-01-13 12:20:00,48.48,48.53,48.47,48.52,21761.0,33.8788,33.9137,33.8718,33.9067,21761.0
2017-01-13 12:25:00,48.51,48.53,48.5,48.51,35223.0,33.8997,33.9137,33.8927,33.8997,35223.0
2017-01-13 12:30:00,48.52,48.57,48.51,48.53,48729.0,33.9067,33.9416,33.8997,33.9137,48729.0
2017-01-13 12:35:00,48.52,48.53,48.49,48.49,28844.0,33.9067,33.9137,33.8857,33.8857,28844.0
2017-01-13 12:40:00,48.49,48.5,48.46,48.47,16029.0,33.8857,33.8927,33.8648,33.8718,16029.0
2017-01-13 12:45:00,48.47,48.51,48.46,48.49,14907.0,33.8718,33.8997,33.8648,33.8857,14907.0
2017-01-13 12:50:00,48.49,48.51,48.48,48.5,18354.0,33.8857,33.8997,33.8788,33.8927,18354.0
2017-01-13 12:55:00,48.49,48.5,48.47,48.48,10657.0,33.8857,33.8927,33.8718,33.8788,10657.0
2017-01-13 13:00:00,48.47,48.48,48.46,48.47,12300.0,33.8718,33.8788,33.8648,33.8718,12300.0
2017-01-13 13:05:00,48.47,48.47,48.43,48.45,17433.0,33.8718,33.8718,33.8438,33.8578,17433.0
2017-01-13 13:10:00,48.46,48.47,48.45,48.46,23673.0,33.8648,33.8718,33.8578,33.8648,23673.0
2017-01-13 13:15:00,48.46,48.46,48.44,48.46,13621.0,33.8648,33.8648,33.8508,33.8648,13621.0
2017-01-13 13:20:00,48.46,48.46,48.43,48.43,14887.0,33.8648,33.8648,33.8438,33.8438,14887.0
2017-01-13 13:25:00,48.44,48.45,48.43,48.45,9758.0,33.8508,33.8578,33.8438,33.8578,9758.0
2017-01-13 13:30:00,48.45,48.45,48.42,48.43,20355.0,33.8578,33.8578,33.8368,33.8438,20355.0
2017-01-13 13:35:00,48.43,48.43,48.4,48.41,15049.0,33.8438,33.8438,33.8228,33.8298,15049.0
2017-01-13 13:40:00,48.4,48.44,48.4,48.44,24267.0,33.8228,33.8508,33.8228,33.8508,24267.0
2017-01-13 13:45:00,48.43,48.44,48.4,48.42,15148.0,33.8438,33.8508,33.8228,33.8368,15148.0
2017-01-13 13:50:00,48.43,48.43,48.41,48.43,10478.0,33.8438,33.8438,33.8298,33.8438,10478.0
2017-01-13 13:55:00,48.42,48.46,48.42,48.45,16437.0,33.8368,33.8648,33.8368,33.8578,16437.0
2017-01-13 14:00:00,48.46,48.5,48.44,48.5,18723.0,33.8648,33.8927,33.8508,33.8927,18723.0
2017-01-13 14:05:00,48.5,48.54,48.48,48.49,47084.0,33.8927,33.9207,33.8788,33.8857,47084.0
2017-01-13 14:10:00,48.5,48.54,48.49,48.53,16504.0,33.8927,33.9207,33.8857,33.9137,16504.0
2017-01-13 14:15:00,48.53,48.57,48.51,48.57,25875.0,33.9137,33.9416,33.8997,33.9416,25875.0
2017-01-13 14:20:00,48.57,48.6,48.56,48.57,35518.0,33.9416,33.9626,33.9347,33.9416,35518.0
2017-01-13 14:25:00,48.58,48.6,48.57,48.59,25519.0,33.9486,33.9626,33.9416,33.9556,25519.0
2017-01-13 14:30:00,48.59,48.66,48.59,48.64,41719.0,33.9556,34.0045,33.9556,33.9906,41719.0
2017-01-13 14:35:00,48.64,48.65,48.62,48.64,25769.0,33.9906,33.9976,33.9766,33.9906,25769.0
2017-01-13 14:40:00,48.63,48.68,48.62,48.66,68763.0,33.9836,34.0185,33.9766,34.0045,68763.0
2017-01-13 14:45:00,48.66,48.69,48.65,48.68,105545.0,34.0045,34.0255,33.9976,34.0185,105545.0
2017-01-13 14:50:00,48.69,48.71,48.68,48.7,26517.0,34.0255,34.0395,34.0185,34.0325,26517.0
2017-01-13 14:55:00,48.7,48.73,48.7,48.73,28706.0,34.0325,34.0535,34.0325,34.0535,28706.0
2017-01-13 15:00:00,48.73,48.76,48.72,48.73,40378.0,34.0535,34.0744,34.0465,34.0535,40378.0
2017-01-13 15:05:00,48.73,48.75,48.71,48.72,42158.0,34.0535,34.0674,34.0395,34.0465,42158.0
2017-01-13 15:10:00,48.72,48.72,48.67,48.68,23084.0,34.0465,34.0465,34.0115,34.0185,23084.0
2017-01-13 15:15:00,48.68,48.71,48.67,48.71,21829.0,34.0185,34.0395,34.0115,34.0395,21829.0
2017-01-13 15:20:00,48.71,48.72,48.69,48.72,24616.0,34.0395,34.0465,34.0255,34.0465,24616.0
2017-01-13 15:25:00,48.71,48.72,48.69,48.71,23197.0,34.0395,34.0465,34.0255,34.0395,23197.0
2017-01-13 15:30:00,48.7,48.72,48.69,48.72,41877.0,34.0325,34.0465,34.0255,34.0465,41877.0
2017-01-13 15:35:00,48.72,48.77,48.71,48.76,46762.0,34.0465,34.0814,34.0395,34.0744,46762.0
2017-01-13 15:40:00,48.76,48.81,48.75,48.8,51620.0,34.0744,34.1094,34.0674,34.1024,51620.0
2017-01-13 15:45:00,48.8,48.87,48.8,48.85,74096.0,34.1024,34.1513,34.1024,34.1373,74096.0
2017-01-13 15:50:00,48.86,48.86,48.83,48.84,39499.0,34.1443,34.1443,34.1233,34.1303,39499.0
2017-01-13 15:55:00,48.84,48.84,48.77,48.81,215406.0,34.1303,34.1303,34.0814,34.1094,215406.0
2017-01-17 09:30:00,48.95,49.0,48.89,48.93,88634.0,34.2072,34.2421,34.1653,34.1932,88634.0
2017-01-17 09:35:00,48.92,49.04,48.92,49.04,54940.0,34.1862,34.2701,34.1862,34.2701,54940.0
2017-01-17 09:40:00,49.04,49.23,49.04,49.2,98303.0,34.2701,34.4029,34.2701,34.3819,98303.0
2017-01-17 09:45:00,49.2,49.29,49.19,49.28,62520.0,34.3819,34.4448,34.3749,34.4378,62520.0
2017-01-17 09:50:00,49.28,49.3,49.22,49.24,76632.0,34.4378,34.4518,34.3959,34.4099,76632.0
2017-01-17 09:55:00,49.24,49.38,49.24,49.38,89057.0,34.4099,34.5077,34.4099,34.5077,89057.0
2017-01-17 10:00:00,49.38,49.46,49.36,49.45,86006.0,34.5077,34.5636,34.4937,34.5566,86006.0
2017-01-17 10:05:00,49.44,49.47,49.38,49.41,59539.0,34.5496,34.5706,34.5077,34.5287,59539.0
2017-01-17 10:10:00,49.41,49.42,49.36,49.38,97293.0,34.5287,34.5356,34.4937,34.5077,97293.0
2017-01-17 10:15:00,49.39,49.44,49.35,49.44,37765.0,34.5147,34.5496,34.4867,34.5496,37765.0
2017-01-17 10:20:00,49.45,49.55,49.44,49.55,78207.0,34.5566,34.6265,34.5496,34.6265,78207.0
2017-01-17 10:25:00,49.54,49.62,49.54,49.6,50941.0,34.6195,34.6754,34.6195,34.6614,50941.0
2017-01-17 10:30:00,49.61,49.69,49.6,49.63,122668.0,34.6684,34.7243,34.6614,34.6824,122668.0
2017-01-17 10:35:00,49.62,49.64,49.52,49.57,36587.0,34.6754,34.6894,34.6055,34.6405,36587.0
2017-01-17 10:40:00,49.57,49.58,49.49,49.49,50369.0,34.6405,34.6475,34.5846,34.5846,50369.0
2017-01-17 10:45:00,49.5,49.58,49.5,49.57,50196.0,34.5915,34.6475,34.5915,34.6405,50196.0
2017-01-17 10:50:00,49.57,49.57,49.46,49.47,32537.0,34.6405,34.6405,34.5636,34.5706,32537.0
2017-01-17 10:55:00,49.47,49.51,49.46,49.48,19236.0,34.5706,34.5985,34.5636,34.5776,19236.0
2017-01-17 11:00:00,49.48,49.48,49.39,49.41,24829.0,34.5776,34.5776,34.5147,34.5287,24829.0
2017-01-17 11:05:00,49.41,49.46,49.39,49.43,22208.0,34.5287,34.5636,34.5147,34.5426,22208.0
2017-01-17 11:10:00,49.43,49.46,49.42,49.43,24980.0,34.5426,34.5636,34.5356,34.5426,24980.0
2017-01-17 11:15:00,49.43,49.44,49.4,49.42,40656.0,34.5426,34.5496,34.5217,34.5356,40656.0
2017-01-17 11:20:00,49.43,49.44,49.34,49.34,55792.0,34.5426,34.5496,34.4797,34.4797,55792.0
2017-01-17 11:25:00,49.34,49.41,49.34,49.41,22460.0,34.4797,34.5287,34.4797,34.5287,22460.0
2017-01-17 11:30:00,49.41,49.42,49.36,49.38,24922.0,34.5287,34.5356,34.4937,34.5077,24922.0
2017-01-17 11:35:00,49.39,49.43,49.38,49.43,37403.0,34.5147,34.5426,34.5077,34.5426,37403.0
2017-01-17 11:40:00,49.43,49.43,49.37,49.39,27074.0,34.5426,34.5426,34.5007,34.5147,27074.0
2017-01-17 11:45:00,49.39,49.43,49.39,49.41,25324.0,34.5147,34.5426,34.5147,34.5287,25324.0
2017-01-17 11:50:00,49.42,49.42,49.38,49.4,32935.0,34.5356,34.5356,34.5077,34.5217,32935.0
2017-01-17 11:55:00,49.4,49.43,49.39,49.4,40031.0,34.5217,34.5426,34.5147,34.5217,40031.0
2017-01-17 12:00:00,49.4,49.42,49.37,49.42,22814.0,34.5217,34.5356,34.5007,34.5356,22814.0
2017-01-17 12:05:00,49.42,49.45,49.41,49.42,36965.0,34.5356,34.5566,34.5287,34.5356,36965.0
2017-01-17 12:10:00,49.41,49.44,49.4,49.42,24155.0,34.5287,34.5496,34.5217,34.5356,24155.0
2017-01-17 12:15:00,49.42,49.43,49.4,49.43,18368.0,34.5356,34.5426,34.5217,34.5426,18368.0
2017-01-17 12:20:00,49.43,49.44,49.42,49.43,16874.0,34.5426,34.5496,34.5356,34.5426,16874.0
2017-01-17 12:25:00,49.43,49.45,49.41,49.44,47555.0,34.5426,34.5566,34.5287,34.5496,47555.0
2017-01-17 12:30:00,49.44,49.44,49.4,49.41,22353.0,34.5496,34.5496,34.5217,34.5287,22353.0
2017-01-17 12:35:00,49.41,49.41,49.38,49.4,19143.0,34.5287,34.5287,34.5077,34.5217,19143.0
2017-01-17 12:40:00,49.4,49.44,49.39,49.42,22043.0,34.5217,34.5496,34.5147,34.5356,22043.0
2017-01-17 12:45:00,49.42,49.45,49.4,49.44,63584.0,34.5356,34.5566,34.5217,34.5496,63584.0
2017-01-17 12:50:00,49.44,49.51,49.44,49.51,39116.0,34.5496,34.5985,34.5496,34.5985,39116.0
2017-01-17 12:55:00,49.5,49.57,49.5,49.57,26887.0,34.5915,34.6405,34.5915,34.6405,26887.0
2017-01-17 13:00:00,49.57,49.59,49.56,49.57,38277.0,34.6405,34.6544,34.6335,34.6405,38277.0
2017-01-17 13:05:00,49.58,49.58,49.53,49.56,26633.0,34.6475,34.6475,34.6125,34.6335,26633.0
2017-01-17 13:10:00,49.55,49.59,49.54,49.55,47381.0,34.6265,34.6544,34.6195,34.6265,47381.0
2017-01-17 13:15:00,49.55,49.56,49.52,49.53,28827.0,34.6265,34.6335,34.6055,34.6125,28827.0
2017-01-17 13:20:00,49.53,49.53,49.49,49.51,38787.0,34.6125,34.6125,34.5846,34.5985,38787.0
2017-01-17 13:25:00,49.51,49.56,49.51,49.56,14673.0,34.5985,34.6335,34.5985,34.6335,14673.0
2017-01-17 13:30:00,49.56,49.57,49.55,49.55,21182.0,34.6335,34.6405,34.6265,34.6265,21182.0
2017-01-17 13:35:00,49.55,49.56,49.53,49.55,22681.0,34.6265,34.6335,34.6125,34.6265,22681.0
2017-01-17 13:40:00,49.56,49.56,49.48,49.53,80864.0,34.6335,34.6335,34.5776,34.6125,80864.0
2017-01-17 13:45:00,49.52,49.55,49.52,49.53,34191.0,34.6055,34.6265,34.6055,34.6125,34191.0
2017-01-17 13:50:00,49.53,49.55,49.51,49.53,48585.0,34.6125,34.6265,34.5985,34.6125,48585.0
2017-01-17 13:55:00,49.52,49.57,49.52,49.54,76105.0,34.6055,34.6405,34.6055,34.6195,76105.0
2017-01-17 14:00:00,49.55,49.56,49.52,49.52,41855.0,34.6265,34.6335,34.6055,34.6055,41855.0
2017-01-17 14:05:00,49.52,49.53,49.5,49.53,30468.0,34.6055,34.6125,34.5915,34.6125,30468.0
2017-01-17 14:10:00,49.53,49.54,49.51,49.53,34342.0,34.6125,34.6195,34.5985,34.6125,34342.0
2017-01-17 14:15:00,49.52,49.53,49.49,49.49,18804.0,34.6055,34.6125,34.5846,34.5846,18804.0
2017-01-17 14:20:00,49.5,49.51,49.45,49.51,40528.0,34.5915,34.5985,34.5566,34.5985,40528.0
2017-01-17 14:25:00,49.51,49.58,49.51,49.58,64100.0,34.5985,34.6475,34.5985,34.6475,64100.0
2017-01-17 14:30:00,49.57,49.6,49.56,49.6,38707.0,34.6405,34.6614,34.6335,34.6614,38707.0
2017-01-17 14:35:00,49.59,49.61,49.59,49.61,67096.0,34.6544,34.6684,34.6544,34.6684,67096.0
2017-01-17 14:40:00,49.6,49.61,49.58,49.58,62487.0,34.6614,34.6684,34.6475,34.6475,62487.0
2017-01-17 14:45:00,49.58,49.62,49.58,49.58,35631.0,34.6475,34.6754,34.6475,34.6475,35631.0
2017-01-17 14:50:00,49.59,49.62,49.58,49.62,45390.0,34.6544,34.6754,34.6475,34.6754,45390.0
2017-01-17 14:55:00,49.62,49.62,49.6,49.61,29606.0,34.6754,34.6754,34.6614,34.6684,29606.0
2017-01-17 15:00:00,49.61,49.63,49.55,49.57,70922.0,34.6684,34.6824,34.6265,34.6405,70922.0
2017-01-17 15:05:00,49.57,49.63,49.56,49.59,107767.0,34.6405,34.6824,34.6335,34.6544,107767.0
2017-01-17 15:10:00,49.59,49.61,49.55,49.57,158590.0,34.6544,34.6684,34.6265,34.6405,158590.0
2017-01-17 15:15:00,49.56,49.59,49.54,49.59,56050.0,34.6335,34.6544,34.6195,34.6544,56050.0
2017-01-17 15:20:00,49.59,49.61,49.58,49.61,60461.0,34.6544,34.6684,34.6475,34.6684,60461.0
2017-01-17 15:25:00,49.61,49.62,49.58,49.59,54157.0,34.6684,34.6754,34.6475,34.6544,54157.0
2017-01-17 15:30:00,49.58,49.63,49.58,49.62,75434.0,34.6475,34.6824,34.6475,34.6754,75434.0
2017-01-17 15:35:00,49.63,49.63,49.6,49.63,63418.0,34.6824,34.6824,34.6614,34.6824,63418.0
2017-01-17 15:40:00,49.62,49.66,49.61,49.63,144944.0,34.6754,34.7034,34.6684,34.6824,144944.0
2017-01-17 15:45:00,49.63,49.67,49.62,49.66,129212.0,34.6824,34.7103,34.6754,34.7034,129212.0
2017-01-17 15:50:00,49.66,49.67,49.61,49.64,114891.0,34.7034,34.7103,34.6684,34.6894,114891.0
2017-01-17 15:55:00,49.64,49.73,49.63,49.69,209198.0,34.6894,34.7523,34.6824,34.7243,209198.0
2017-01-18 09:30:00,49.55,49.75,49.5,49.72,102449.0,34.6265,34.7663,34.5915,34.7453,102449.0
2017-01-18 09:35:00,49.72,49.76,49.69,49.73,53680.0,34.7453,34.7732,34.7243,34.7523,53680.0
2017-01-18 09:40:00,49.73,49.73,49.62,49.68,60037.0,34.7523,34.7523,34.6754,34.7173,60037.0
2017-01-18 09:45:00,49.67,49.72,49.66,49.71,34618.0,34.7103,34.7453,34.7034,34.7383,34618.0
2017-01-18 09:50:00,49.7,49.74,49.67,49.74,39872.0,34.7313,34.7593,34.7103,34.7593,39872.0
2017-01-18 09:55:00,49.74,49.74,49.67,49.73,14428.0,34.7593,34.7593,34.7103,34.7523,14428.0
2017-01-18 10:00:00,49.74,49.76,49.68,49.76,28340.0,34.7593,34.7732,34.7173,34.7732,28340.0
2017-01-18 10:05:00,49.77,49.79,49.69,49.69,24491.0,34.7802,34.7942,34.7243,34.7243,24491.0
2017-01-18 10:10:00,49.69,49.7,49.61,49.63,34618.0,34.7243,34.7313,34.6684,34.6824,34618.0
2017-01-18 10:15:00,49.63,49.66,49.58,49.58,23543.0,34.6824,34.7034,34.6475,34.6475,23543.0
2017-01-18 10:20:00,49.57,49.6,49.54,49.58,22570.0,34.6405,34.6614,34.6195,34.6475,22570.0
2017-01-18 10:25:00,49.59,49.62,49.56,49.6,20589.0,34.6544,34.6754,34.6335,34.6614,20589.0
2017-01-18 10:30:00,49.61,49.67,49.59,49.66,29781.0,34.6684,34.7103,34.6544,34.7034,29781.0
2017-01-18 10:35:00,49.66,49.69,49.65,49.67,18802.0,34.7034,34.7243,34.6964,34.7103,18802.0
2017-01-18 10:40:00,49.67,49.72,49.67,49.7,33341.0,34.7103,34.7453,34.7103,34.7313,33341.0
2017-01-18 10:45:00,49.7,49.75,49.68,49.73,21893.0,34.7313,34.7663,34.7173,34.7523,21893.0
2017-01-18 10:50:00,49.74,49.74,49.64,49.64,39000.0,34.7593,34.7593,34.6894,34.6894,39000.0
2017-01-18 10:55:00,49.64,49.69,49.64,49.67,19619.0,34.6894,34.7243,34.6894,34.7103,19619.0
2017-01-18 11:00:00,49.68,49.71,49.68,49.7,18548.0,34.7173,34.7383,34.7173,34.7313,18548.0
2017-01-18 11:05:00,49.71,49.75,49.71,49.74,17549.0,34.7383,34.7663,34.7383,34.7593,17549.0
2017-01-18 11:10:00,49.73,49.75,49.7,49.72,24041.0,34.7523,34.7663,34.7313,34.7453,24041.0
2017-01-18 11:15:00,49.71,49.72,49.64,49.67,49318.0,34.7383,34.7453,34.6894,34.7103,49318.0
2017-01-18 11:20:00,49.65,49.69,49.65,49.67,19466.0,34.6964,34.7243,34.6964,34.7103,19466.0
2017-01-18 11:25:00,49.68,49.69,49.64,49.65,20577.0,34.7173,34.7243,34.6894,34.6964,20577.0
2017-01-18 11:30:00,49.64,49.65,49.57,49.59,30200.0,34.6894,34.6964,34.6405,34.6544,30200.0
2017-01-18 11:35:00,49.6,49.63,49.59,49.61,12818.0,34.6614,34.6824,34.6544,34.6684,12818.0
2017-01-18 11:40:00,49.6,49.66,49.6,49.66,18548.0,34.6614,34.7034,34.6614,34.7034,18548.0
2017-01-18 11:45:00,49.66,49.66,49.59,49.62,30644.0,34.7034,34.7034,34.6544,34.6754,30644.0
2017-01-18 11:50:00,49.62,49.62,49.59,49.6,14824.0,34.6754,34.6754,34.6544,34.6614,14824.0
2017-01-18 11:55:00,49.6,49.61,49.54,49.56,30202.0,34.6614,34.6684,34.6195,34.6335,30202.0
2017-01-18 12:00:00,49.56,49.61,49.55,49.58,27416.0,34.6335,34.6684,34.6265,34.6475,27416.0
2017-01-18 12:05:00,49.59,49.6,49.57,49.6,16549.0,34.6544,34.6614,34.6405,34.6614,16549.0
2017-01-18 12:10:00,49.59,49.62,49.57,49.57,28125.0,34.6544,34.6754,34.6405,34.6405,28125.0
2017-01-18 12:15:00,49.58,49.66,49.58,49.66,18849.0,34.6475,34.7034,34.6475,34.7034,18849.0
2017-01-18 12:20:00,49.66,49.67,49.65,49.65,21757.0,34.7034,34.7103,34.6964,34.6964,21757.0
2017-01-18 12:25:00,49.65,49.65,49.61,49.64,43445.0,34.6964,34.6964,34.6684,34.6894,43445.0
2017-01-18 12:30:00,49.64,49.67,49.63,49.66,18746.0,34.6894,34.7103,34.6824,34.7034,18746.0
2017-01-18 12:35:00,49.66,49.69,49.65,49.68,10724.0,34.7034,34.7243,34.6964,34.7173,10724.0
2017-01-18 12:40:00,49.68,49.69,49.66,49.67,23877.0,34.7173,34.7243,34.7034,34.7103,23877.0
2017-01-18 12:45:00,49.68,49.73,49.68,49.72,58106.0,34.7173,34.7523,34.7173,34.7453,58106.0
2017-01-18 12:50:00,49.71,49.72,49.66,49.68,43373.0,34.7383,34.7453,34.7034,34.7173,43373.0
2017-01-18 12:55:00,49.68,49.69,49.65,49.67,25335.0,34.7173,34.7243,34.6964,34.7103,25335.0
2017-01-18 13:00:00,49.67,49.71,49.67,49.71,15722.0,34.7103,34.7383,34.7103,34.7383,15722.0
2017-01-18 13:05:00,49.71,49.75,49.69,49.74,41183.0,34.7383,34.7663,34.7243,34.7593,41183.0
2017-01-18 13:10:00,49.73,49.76,49.72,49.73,45412.0,34.7523,34.7732,34.7453,34.7523,45412.0
2017-01-18 13:15:00,49.73,49.74,49.72,49.73,13414.0,34.7523,34.7593,34.7453,34.7523,13414.0
2017-01-18 13:20:00,49.72,49.79,49.72,49.78,36658.0,34.7453,34.7942,34.7453,34.7872,36658.0
2017-01-18 13:25:00,49.79,49.85,49.79,49.83,91139.0,34.7942,34.8361,34.7942,34.8222,91139.0
2017-01-18 13:30:00,49.83,49.84,49.79,49.81,73963.0,34.8222,34.8291,34.7942,34.8082,73963.0
2017-01-18 13:35:00,49.81,49.82,49.78,49.81,38206.0,34.8082,34.8152,34.7872,34.8082,38206.0
2017-01-18 13:40:00,49.81,49.84,49.8,49.82,21950.0,34.8082,34.8291,34.8012,34.8152,21950.0
2017-01-18 13:45:00,49.82,49.83,49.77,49.78,22069.0,34.8152,34.8222,34.7802,34.7872,22069.0
2017-01-18 13:50:00,49.78,49.81,49.76,49.8,97892.0,34.7872,34.8082,34.7732,34.8012,97892.0
2017-01-18 13:55:00,49.79,49.81,49.79,49.8,44357.0,34.7942,34.8082,34.7942,34.8012,44357.0
2017-01-18 14:00:00,49.8,49.81,49.77,49.79,33307.0,34.8012,34.8082,34.7802,34.7942,33307.0
2017-01-18 14:05:00,49.79,49.79,49.75,49.77,28353.0,34.7942,34.7942,34.7663,34.7802,28353.0
2017-01-18 14:10:00,49.77,49.77,49.74,49.76,44241.0,34.7802,34.7802,34.7593,34.7732,44241.0
2017-01-18 14:15:00,49.76,49.79,49.74,49.79,27500.0,34.7732,34.7942,34.7593,34.7942,27500.0
2017-01-18 14:20:00,49.78,49.79,49.76,49.78,25019.0,34.7872,34.7942,34.7732,34.7872,25019.0
2017-01-18 14:25:00,49.79,49.81,49.78,49.8,20303.0,34.7942,34.8082,34.7872,34.8012,20303.0
2017-01-18 14:30:00,49.8,49.81,49.78,49.79,27512.0,34.8012,34.8082,34.7872,34.7942,27512.0
2017-01-18 14:35:00,49.79,49.81,49.76,49.77,26985.0,34.7942,34.8082,34.7732,34.7802,26985.0
2017-01-18 14:40:00,49.77,49.77,49.72,49.73,20843.0,34.7802,34.7802,34.7453,34.7523,20843.0
2017-01-18 14:45:00,49.73,49.74,49.71,49.71,22946.0,34.7523,34.7593,34.7383,34.7383,22946.0
2017-01-18 14:50:00,49.72,49.74,49.71,49.73,22152.0,34.7453,34.7593,34.7383,34.7523,22152.0
2017-01-18 14:55:00,49.74,49.76,49.73,49.75,24419.0,34.7593,34.7732,34.7523,34.7663,24419.0
2017-01-18 15:00:00,49.75,49.76,49.71,49.73,39898.0,34.7663,34.7732,34.7383,34.7523,39898.0
2017-01-18 15:05:00,49.72,49.74,49.61,49.63,63243.0,34.7453,34.7593,34.6684,34.6824,63243.0
2017-01-18 15:10:00,49.63,49.64,49.6,49.62,24081.0,34.6824,34.6894,34.6614,34.6754,24081.0
2017-01-18 15:15:00,49.63,49.68,49.62,49.68,25633.0,34.6824,34.7173,34.6754,34.7173,25633.0
2017-01-18 15:20:00,49.68,49.68,49.61,49.61,27577.0,34.7173,34.7173,34.6684,34.6684,27577.0
2017-01-18 15:25:00,49.61,49.63,49.58,49.59,34517.0,34.6684,34.6824,34.6475,34.6544,34517.0
2017-01-18 15:30:00,49.59,49.63,49.59,49.59,48663.0,34.6544,34.6824,34.6544,34.6544,48663.0
2017-01-18 15:35:00,49.59,49.65,49.59,49.65,38995.0,34.6544,34.6964,34.6544,34.6964,38995.0
2017-01-18 15:40:00,49.65,49.66,49.64,49.66,36650.0,34.6964,34.7034,34.6894,34.7034,36650.0
2017-01-18 15:45:00,49.66,49.68,49.65,49.66,59094.0,34.7034,34.7173,34.6964,34.7034,59094.0
2017-01-18 15:50:00,49.65,49.65,49.61,49.63,77325.0,34.6964,34.6964,34.6684,34.6824,77325.0
2017-01-18 15:55:00,49.62,49.64,49.61,49.63,140034.0,34.6754,34.6894,34.6684,34.6824,140034.0
2017-01-19 09:30:00,49.28,49.42,49.22,49.38,167112.0,34.4378,34.5356,34.3959,34.5077,167112.0
2017-01-19 09:35:00,49.37,49.41,49.21,49.23,63740.0,34.5007,34.5287,34.3889,34.4029,63740.0
2017-01-19 09:40:00,49.24,49.32,49.24,49.24,33885.0,34.4099,34.4658,34.4099,34.4099,33885.0
2017-01-19 09:45:00,49.26,49.26,49.17,49.19,51785.0,34.4238,34.4238,34.3609,34.3749,51785.0
2017-01-19 09:50:00,49.19,49.24,49.18,49.24,30728.0,34.3749,34.4099,34.3679,34.4099,30728.0
2017-01-19 09:55:00,49.25,49.31,49.24,49.25,36493.0,34.4168,34.4588,34.4099,34.4168,36493.0
2017-01-19 10:00:00,49.25,49.31,49.24,49.28,39950.0,34.4168,34.4588,34.4099,34.4378,39950.0
2017-01-19 10:05:00,49.27,49.33,49.26,49.32,19680.0,34.4308,34.4728,34.4238,34.4658,19680.0
2017-01-19 10:10:00,49.33,49.33,49.26,49.26,31887.0,34.4728,34.4728,34.4238,34.4238,31887.0
2017-01-19 10:15:00,49.27,49.3,49.25,49.3,23631.0,34.4308,34.4518,34.4168,34.4518,23631.0
2017-01-19 10:20:00,49.3,49.3,49.23,49.26,38409.0,34.4518,34.4518,34.4029,34.4238,38409.0
2017-01-19 10:25:00,49.26,49.31,49.21,49.21,32201.0,34.4238,34.4588,34.3889,34.3889,32201.0
2017-01-19 10:30:00,49.22,49.27,49.2,49.27,38735.0,34.3959,34.4308,34.3819,34.4308,38735.0
2017-01-19 10:35:00,49.26,49.28,49.25,49.27,41761.0,34.4238,34.4378,34.4168,34.4308,41761.0
2017-01-19 10:40:00,49.28,49.28,49.25,49.28,22158.0,34.4378,34.4378,34.4168,34.4378,22158.0
2017-01-19 10:45:00,49.28,49.3,49.24,49.3,42521.0,34.4378,34.4518,34.4099,34.4518,42521.0
2017-01-19 10:50:00,49.3,49.33,49.28,49.33,47861.0,34.4518,34.4728,34.4378,34.4728,47861.0
2017-01-19 10:55:00,49.33,49.41,49.33,49.4,27139.0,34.4728,34.5287,34.4728,34.5217,27139.0
2017-01-19 11:00:00,49.39,49.46,49.37,49.43,33494.0,34.5147,34.5636,34.5007,34.5426,33494.0
2017-01-19 11:05:00,49.43,49.48,49.43,49.44,21693.0,34.5426,34.5776,34.5426,34.5496,21693.0
2017-01-19 11:10:00,49.43,49.47,49.4,49.44,75711.0,34.5426,34.5706,34.5217,34.5496,75711.0
2017-01-19 11:15:00,49.45,49.5,49.43,49.46,56391.0,34.5566,34.5915,34.5426,34.5636,56391.0
2017-01-19 11:20:00,49.47,49.47,49.39,49.39,23611.0,34.5706,34.5706,34.5147,34.5147,23611.0
2017-01-19 11:25:00,49.39,49.41,49.36,49.39,28241.0,34.5147,34.5287,34.4937,34.5147,28241.0
2017-01-19 11:30:00,49.39,49.45,49.38,49.45,42972.0,34.5147,34.5566,34.5077,34.5566,42972.0
2017-01-19 11:35:00,49.44,49.47,49.43,49.45,27909.0,34.5496,34.5706,34.5426,34.5566,27909.0
2017-01-19 11:40:00,49.46,49.46,49.4,49.41,28709.0,34.5636,34.5636,34.5217,34.5287,28709.0
2017-01-19 11:45:00,49.41,49.42,49.37,49.38,20615.0,34.5287,34.5356,34.5007,34.5077,20615.0
2017-01-19 11:50:00,49.37,49.39,49.36,49.38,33113.0,34.5007,34.5147,34.4937,34.5077,33113.0
2017-01-19 11:55:00,49.38,49.38,49.31,49.33,40322.0,34.5077,34.5077,34.4588,34.4728,40322.0
2017-01-19 12:00:00,49.33,49.38,49.32,49.37,45218.0,34.4728,34.5077,34.4658,34.5007,45218.0
2017-01-19 12:05:00,49.36,49.38,49.34,49.34,22902.0,34.4937,34.5077,34.4797,34.4797,22902.0
2017-01-19 12:10:00,49.34,49.36,49.33,49.36,27356.0,34.4797,34.4937,34.4728,34.4937,27356.0
2017-01-19 12:15:00,49.36,49.36,49.31,49.31,22648.0,34.4937,34.4937,34.4588,34.4588,22648.0
2017-01-19 12:20:00,49.31,49.32,49.3,49.31,19481.0,34.4588,34.4658,34.4518,34.4588,19481.0
2017-01-19 12:25:00,49.3,49.34,49.3,49.33,23806.0,34.4518,34.4797,34.4518,34.4728,23806.0
2017-01-19 12:30:00,49.34,49.37,49.34,49.36,33817.0,34.4797,34.5007,34.4797,34.4937,33817.0
2017-01-19 12:35:00,49.36,49.37,49.33,49.34,21062.0,34.4937,34.5007,34.4728,34.4797,21062.0
2017-01-19 12:40:00,49.34,49.37,49.34,49.37,21379.0,34.4797,34.5007,34.4797,34.5007,21379.0
2017-01-19 12:45:00,49.37,49.37,49.36,49.37,18238.0,34.5007,34.5007,34.4937,34.5007,18238.0
2017-01-19 12:50:00,49.37,49.37,49.32,49.37,31896.0,34.5007,34.5007,34.4658,34.5007,31896.0
2017-01-19 12:55:00,49.37,49.37,49.34,49.35,12108.0,34.5007,34.5007,34.4797,34.4867,12108.0
2017-01-19 13:00:00,49.35,49.37,49.34,49.35,16135.0,34.4867,34.5007,34.4797,34.4867,16135.0
2017-01-19 13:05:00,49.35,49.35,49.33,49.34,10880.0,34.4867,34.4867,34.4728,34.4797,10880.0
2017-01-19 13:10:00,49.35,49.36,49.3,49.3,31846.0,34.4867,34.4937,34.4518,34.4518,31846.0
2017-01-19 13:15:00,49.3,49.32,49.29,49.3,17067.0,34.4518,34.4658,34.4448,34.4518,17067.0
2017-01-19 13:20:00,49.29,49.32,49.29,49.3,13481.0,34.4448,34.4658,34.4448,34.4518,13481.0
2017-01-19 13:25:00,49.3,49.32,49.29,49.31,11581.0,34.4518,34.4658,34.4448,34.4588,11581.0
2017-01-19 13:30:00,49.3,49.3,49.2,49.2,39951.0,34.4518,34.4518,34.3819,34.3819,39951.0
2017-01-19 13:35:00,49.21,49.21,49.13,49.14,44325.0,34.3889,34.3889,34.333,34.34,44325.0
2017-01-19 13:40:00,49.15,49.16,49.07,49.07,48527.0,34.347,34.354,34.2911,34.2911,48527.0
2017-01-19 13:45:00,49.08,49.12,49.07,49.07,43750.0,34.298,34.326,34.2911,34.2911,43750.0
2017-01-19 13:50:00,49.07,49.08,49.01,49.01,73837.0,34.2911,34.298,34.2491,34.2491,73837.0
2017-01-19 13:55:00,49.02,49.03,49.0,49.0,39620.0,34.2561,34.2631,34.2421,34.2421,39620.0
2017-01-19 14:00:00,49.0,49.03,49.0,49.02,31167.0,34.2421,34.2631,34.2421,34.2561,31167.0
2017-01-19 14:05:00,49.02,49.04,48.98,49.0,51480.0,34.2561,34.2701,34.2282,34.2421,51480.0
2017-01-19 14:10:00,49.01,49.02,48.92,48.92,62833.0,34.2491,34.2561,34.1862,34.1862,62833.0
2017-01-19 14:15:00,48.91,48.99,48.91,48.97,31424.0,34.1792,34.2352,34.1792,34.2212,31424.0
2017-01-19 14:20:00,48.97,48.98,48.92,48.95,52889.0,34.2212,34.2282,34.1862,34.2072,52889.0
2017-01-19 14:25:00,48.95,48.95,48.91,48.92,28549.0,34.2072,34.2072,34.1792,34.1862,28549.0
2017-01-19 14:30:00,48.91,48.93,48.9,48.92,20609.0,34.1792,34.1932,34.1723,34.1862,20609.0
2017-01-19 14:35:00,48.93,48.94,48.9,48.93,26007.0,34.1932,34.2002,34.1723,34.1932,26007.0
2017-01-19 14:40:00,48.93,48.98,48.92,48.97,25458.0,34.1932,34.2282,34.1862,34.2212,25458.0
2017-01-19 14:45:00,48.97,49.02,48.97,49.0,23602.0,34.2212,34.2561,34.2212,34.2421,23602.0
2017-01-19 14:50:00,48.99,49.04,48.98,49.03,30624.0,34.2352,34.2701,34.2282,34.2631,30624.0
2017-01-19 14:55:00,49.02,49.05,49.01,49.03,20046.0,34.2561,34.2771,34.2491,34.2631,20046.0
2017-01-19 15:00:00,49.03,49.04,49.01,49.02,59577.0,34.2631,34.2701,34.2491,34.2561,59577.0
2017-01-19 15:05:00,49.02,49.05,48.98,48.98,40112.0,34.2561,34.2771,34.2282,34.2282,40112.0
2017-01-19 15:10:00,48.98,48.99,48.95,48.98,30569.0,34.2282,34.2352,34.2072,34.2282,30569.0
2017-01-19 15:15:00,48.98,49.05,48.97,49.02,37568.0,34.2282,34.2771,34.2212,34.2561,37568.0
2017-01-19 15:20:00,49.03,49.06,49.02,49.05,23415.0,34.2631,34.2841,34.2561,34.2771,23415.0
2017-01-19 15:25:00,49.05,49.07,49.03,49.04,43465.0,34.2771,34.2911,34.2631,34.2701,43465.0
2017-01-19 15:30:00,49.04,49.05,48.96,48.97,90605.0,34.2701,34.2771,34.2142,34.2212,90605.0
2017-01-19 15:35:00,48.96,49.01,48.95,49.0,51919.0,34.2142,34.2491,34.2072,34.2421,51919.0
2017-01-19 15:40:00,49.0,49.02,48.97,48.99,55128.0,34.2421,34.2561,34.2212,34.2352,55128.0
2017-01-19 15:45:00,48.99,49.01,48.98,49.0,81314.0,34.2352,34.2491,34.2282,34.2421,81314.0
2017-01-19 15:50:00,49.0,49.01,48.97,48.99,179448.0,34.2421,34.2491,34.2212,34.2352,179448.0
2017-01-19 15:55:00,49.0,49.07,48.99,49.05,168119.0,34.2421,34.2911,34.2352,34.2771,168119.0
2017-01-20 09:30:00,49.09,49.19,49.05,49.09,457030.0,34.305,34.3749,34.2771,34.305,457030.0
2017-01-20 09:35:00,49.09,49.17,49.06,49.09,22791.0,34.305,34.3609,34.2841,34.305,22791.0
2017-01-20 09:40:00,49.09,49.12,48.98,49.02,41885.0,34.305,34.326,34.2282,34.2561,41885.0
2017-01-20 09:45:00,49.02,49.17,49.01,49.15,71704.0,34.2561,34.3609,34.2491,34.347,71704.0
2017-01-20 09:50:00,49.15,49.2,49.12,49.19,38729.0,34.347,34.3819,34.326,34.3749,38729.0
2017-01-20 09:55:00,49.19,49.23,49.17,49.18,26610.0,34.3749,34.4029,34.3609,34.3679,26610.0
2017-01-20 10:00:00,49.19,49.25,49.16,49.22,36438.0,34.3749,34.4168,34.354,34.3959,36438.0
2017-01-20 10:05:00,49.23,49.24,49.18,49.18,33313.0,34.4029,34.4099,34.3679,34.3679,33313.0
2017-01-20 10:10:00,49.18,49.23,49.16,49.23,70500.0,34.3679,34.4029,34.354,34.4029,70500.0
2017-01-20 10:15:00,49.23,49.24,49.17,49.18,23798.0,34.4029,34.4099,34.3609,34.3679,23798.0
2017-01-20 10:20:00,49.18,49.21,49.16,49.18,32327.0,34.3679,34.3889,34.354,34.3679,32327.0
2017-01-20 10:25:00,49.18,49.2,49.14,49.15,38165.0,34.3679,34.3819,34.34,34.347,38165.0
2017-01-20 10:30:00,49.15,49.18,49.11,49.12,33054.0,34.347,34.3679,34.319,34.326,33054.0
2017-01-20 10:35:00,49.11,49.13,49.09,49.11,48238.0,34.319,34.333,34.305,34.319,48238.0
2017-01-20 10:40:00,49.11,49.12,49.07,49.1,52918.0,34.319,34.326,34.2911,34.312,52918.0
2017-01-20 10:45:00,49.1,49.11,49.05,49.06,50529.0,34.312,34.319,34.2771,34.2841,50529.0
2017-01-20 10:50:00,49.06,49.07,49.04,49.04,32434.0,34.2841,34.2911,34.2701,34.2701,32434.0
2017-01-20 10:55:00,49.05,49.05,48.99,49.01,50686.0,34.2771,34.2771,34.2352,34.2491,50686.0
2017-01-20 11:00:00,49.0,49.02,48.97,49.0,29529.0,34.2421,34.2561,34.2212,34.2421,29529.0
2017-01-20 11:05:00,48.99,49.0,48.97,49.0,14398.0,34.2352,34.2421,34.2212,34.2421,14398.0
2017-01-20 11:10:00,49.0,49.01,48.96,48.97,15684.0,34.2421,34.2491,34.2142,34.2212,15684.0
2017-01-20 11:15:00,48.97,48.99,48.97,48.98,24487.0,34.2212,34.2352,34.2212,34.2282,24487.0
2017-01-20 11:20:00,48.98,48.98,48.93,48.94,24694.0,34.2282,34.2282,34.1932,34.2002,24694.0
2017-01-20 11:25:00,48.94,48.94,48.91,48.93,16186.0,34.2002,34.2002,34.1792,34.1932,16186.0
2017-01-20 11:30:00,48.92,48.94,48.92,48.93,26622.0,34.1862,34.2002,34.1862,34.1932,26622.0
2017-01-20 11:35:00,48.93,48.94,48.89,48.9,25166.0,34.1932,34.2002,34.1653,34.1723,25166.0
2017-01-20 11:40:00,48.9,48.93,48.89,48.93,15339.0,34.1723,34.1932,34.1653,34.1932,15339.0
2017-01-20 11:45:00,48.93,48.96,48.93,48.94,18157.0,34.1932,34.2142,34.1932,34.2002,18157.0
2017-01-20 11:50:00,48.93,48.95,48.89,48.9,24413.0,34.1932,34.2072,34.1653,34.1723,24413.0
2017-01-20 11:55:00,48.91,48.92,48.89,48.92,24869.0,34.1792,34.1862,34.1653,34.1862,24869.0
2017-01-20 12:00:00,48.91,48.95,48.91,48.95,14530.0,34.1792,34.2072,34.1792,34.2072,14530.0
2017-01-20 12:05:00,48.95,48.97,48.88,48.96,63802.0,34.2072,34.2212,34.1583,34.2142,63802.0
2017-01-20 12:10:00,48.95,48.95,48.86,48.9,52751.0,34.2072,34.2072,34.1443,34.1723,52751.0
2017-01-20 12:15:00,48.89,48.98,48.86,48.93,37155.0,34.1653,34.2282,34.1443,34.1932,37155.0
2017-01-20 12:20:00,48.92,48.95,48.87,48.88,10463.0,34.1862,34.2072,34.1513,34.1583,10463.0
2017-01-20 12:25:00,48.88,48.89,48.84,48.86,26208.0,34.1583,34.1653,34.1303,34.1443,26208.0
2017-01-20 12:30:00,48.87,48.88,48.82,48.88,27208.0,34.1513,34.1583,34.1164,34.1583,27208.0
2017-01-20 12:35:00,48.89,48.94,48.86,48.92,31787.0,34.1653,34.2002,34.1443,34.1862,31787.0
2017-01-20 12:40:00,48.93,48.96,48.91,48.95,41072.0,34.1932,34.2142,34.1792,34.2072,41072.0
2017-01-20 12:45:00,48.95,48.96,48.92,48.93,18561.0,34.2072,34.2142,34.1862,34.1932,18561.0
2017-01-20 12:50:00,48.93,48.95,48.9,48.93,13896.0,34.1932,34.2072,34.1723,34.1932,13896.0
2017-01-20 12:55:00,48.93,48.98,48.92,48.97,22458.0,34.1932,34.2282,34.1862,34.2212,22458.0
2017-01-20 13:00:00,48.97,48.99,48.95,48.98,12481.0,34.2212,34.2352,34.2072,34.2282,12481.0
2017-01-20 13:05:00,48.98,49.08,48.98,49.07,26701.0,34.2282,34.298,34.2282,34.2911,26701.0
2017-01-20 13:10:00,49.07,49.09,49.06,49.08,10995.0,34.2911,34.305,34.2841,34.298,10995.0
2017-01-20 13:15:00,49.08,49.08,49.04,49.05,20684.0,34.298,34.298,34.2701,34.2771,20684.0
2017-01-20 13:20:00,49.05,49.06,48.97,48.98,45039.0,34.2771,34.2841,34.2212,34.2282,45039.0
2017-01-20 13:25:00,48.97,48.98,48.94,48.96,34835.0,34.2212,34.2282,34.2002,34.2142,34835.0
2017-01-20 13:30:00,48.96,48.97,48.95,48.96,10626.0,34.2142,34.2212,34.2072,34.2142,10626.0
2017-01-20 13:35:00,48.96,48.98,48.95,48.97,34043.0,34.2142,34.2282,34.2072,34.2212,34043.0
2017-01-20 13:40:00,48.97,49.0,48.96,49.0,30122.0,34.2212,34.2421,34.2142,34.2421,30122.0
2017-01-20 13:45:00,48.99,48.99,48.93,48.94,33859.0,34.2352,34.2352,34.1932,34.2002,33859.0
2017-01-20 13:50:00,48.93,48.97,48.93,48.95,22489.0,34.1932,34.2212,34.1932,34.2072,22489.0
2017-01-20 13:55:00,48.95,48.97,48.95,48.96,12812.0,34.2072,34.2212,34.2072,34.2142,12812.0
2017-01-20 14:00:00,48.96,48.98,48.94,48.97,13727.0,34.2142,34.2282,34.2002,34.2212,13727.0
2017-01-20 14:05:00,48.97,48.98,48.96,48.97,14404.0,34.2212,34.2282,34.2142,34.2212,14404.0
2017-01-20 14:10:00,48.96,49.03,48.96,49.03,25073.0,34.2142,34.2631,34.2142,34.2631,25073.0
2017-01-20 14:15:00,49.02,49.06,49.02,49.06,10789.0,34.2561,34.2841,34.2561,34.2841,10789.0
2017-01-20 14:20:00,49.06,49.06,49.02,49.04,14511.0,34.2841,34.2841,34.2561,34.2701,14511.0
2017-01-20 14:25:00,49.04,49.08,49.04,49.08,10933.0,34.2701,34.298,34.2701,34.298,10933.0
2017-01-20 14:30:00,49.08,49.1,49.07,49.09,21335.0,34.298,34.312,34.2911,34.305,21335.0
2017-01-20 14:35:00,49.09,49.09,49.05,49.07,13391.0,34.305,34.305,34.2771,34.2911,13391.0
2017-01-20 14:40:00,49.06,49.11,49.04,49.09,14436.0,34.2841,34.319,34.2701,34.305,14436.0
2017-01-20 14:45:00,49.09,49.09,49.01,49.02,26937.0,34.305,34.305,34.2491,34.2561,26937.0
2017-01-20 14:50:00,49.02,49.03,48.98,48.98,12054.0,34.2561,34.2631,34.2282,34.2282,12054.0
2017-01-20 14:55:00,48.98,49.0,48.97,48.99,26953.0,34.2282,34.2421,34.2212,34.2352,26953.0
2017-01-20 15:00:00,48.99,49.02,48.98,49.0,12085.0,34.2352,34.2561,34.2282,34.2421,12085.0
2017-01-20 15:05:00,49.0,49.01,48.99,48.99,18881.0,34.2421,34.2491,34.2352,34.2352,18881.0
2017-01-20 15:10:00,49.0,49.07,48.99,49.07,31943.0,34.2421,34.2911,34.2352,34.2911,31943.0
2017-01-20 15:15:00,49.07,49.07,49.01,49.03,27846.0,34.2911,34.2911,34.2491,34.2631,27846.0
2017-01-20 15:20:00,49.03,49.05,49.02,49.05,36528.0,34.2631,34.2771,34.2561,34.2771,36528.0
2017-01-20 15:25:00,49.05,49.06,49.01,49.02,31700.0,34.2771,34.2841,34.2491,34.2561,31700.0
2017-01-20 15:30:00,49.02,49.06,49.01,49.03,42182.0,34.2561,34.2841,34.2491,34.2631,42182.0
2017-01-20 15:35:00,49.04,49.05,49.01,49.01,54387.0,34.2701,34.2771,34.2491,34.2491,54387.0
2017-01-20 15:40:00,49.02,49.02,48.99,49.01,87813.0,34.2561,34.2561,34.2352,34.2491,87813.0
2017-01-20 15:45:00,49.01,49.04,49.0,49.02,103903.0,34.2491,34.2701,34.2421,34.2561,103903.0
2017-01-20 15:50:00,49.02,49.06,49.0,49.01,47093.0,34.2561,34.2841,34.2421,34.2491,47093.0
2017-01-20 15:55:00,49.02,49.07,49.01,49.04,114383.0,34.2561,34.2911,34.2491,34.2701,114383.0
2017-01-23 09:30:00,49.21,49.3,49.18,49.19,60750.0,34.3889,34.4518,34.3679,34.3749,60750.0
2017-01-23 09:35:00,49.21,49.21,49.06,49.11,30878.0,34.3889,34.3889,34.2841,34.319,30878.0
2017-01-23 09:40:00,49.11,49.17,49.1,49.13,23601.0,34.319,34.3609,34.312,34.333,23601.0
2017-01-23 09:45:00,49.13,49.16,49.09,49.14,27381.0,34.333,34.354,34.305,34.34,27381.0
2017-01-23 09:50:00,49.15,49.2,49.11,49.19,18733.0,34.347,34.3819,34.319,34.3749,18733.0
2017-01-23 09:55:00,49.19,49.25,49.18,49.21,19223.0,34.3749,34.4168,34.3679,34.3889,19223.0
2017-01-23 10:00:00,49.21,49.26,49.21,49.22,20155.0,34.3889,34.4238,34.3889,34.3959,20155.0
2017-01-23 10:05:00,49.22,49.24,49.11,49.11,56709.0,34.3959,34.4099,34.319,34.319,56709.0
2017-01-23 10:10:00,49.12,49.18,49.12,49.16,36994.0,34.326,34.3679,34.326,34.354,36994.0
2017-01-23 10:15:00,49.16,49.18,49.12,49.16,23208.0,34.354,34.3679,34.326,34.354,23208.0
2017-01-23 10:20:00,49.16,49.17,49.09,49.1,27618.0,34.354,34.3609,34.305,34.312,27618.0
2017-01-23 10:25:00,49.1,49.13,49.08,49.1,13198.0,34.312,34.333,34.298,34.312,13198.0
2017-01-23 10:30:00,49.1,49.19,49.09,49.19,35684.0,34.312,34.3749,34.305,34.3749,35684.0
2017-01-23 10:35:00,49.19,49.25,49.18,49.23,52305.0,34.3749,34.4168,34.3679,34.4029,52305.0
2017-01-23 10:40:00,49.24,49.25,49.21,49.24,31527.0,34.4099,34.4168,34.3889,34.4099,31527.0
2017-01-23 10:45:00,49.24,49.26,49.22,49.25,36204.0,34.4099,34.4238,34.3959,34.4168,36204.0
2017-01-23 10:50:00,49.25,49.27,49.22,49.24,20664.0,34.4168,34.4308,34.3959,34.4099,20664.0
2017-01-23 10:55:00,49.23,49.24,49.18,49.18,68621.0,34.4029,34.4099,34.3679,34.3679,68621.0
2017-01-23 11:00:00,49.19,49.2,49.16,49.18,13937.0,34.3749,34.3819,34.354,34.3679,13937.0
2017-01-23 11:05:00,49.18,49.19,49.12,49.16,17226.0,34.3679,34.3749,34.326,34.354,17226.0
2017-01-23 11:10:00,49.15,49.19,49.15,49.19,33281.0,34.347,34.3749,34.347,34.3749,33281.0
2017-01-23 11:15:00,49.19,49.21,49.17,49.18,22627.0,34.3749,34.3889,34.3609,34.3679,22627.0
2017-01-23 11:20:00,49.19,49.19,49.1,49.11,56679.0,34.3749,34.3749,34.312,34.319,56679.0
2017-01-23 11:25:00,49.12,49.13,49.08,49.1,20414.0,34.326,34.333,34.298,34.312,20414.0
2017-01-23 11:30:00,49.1,49.13,49.09,49.13,18141.0,34.312,34.333,34.305,34.333,18141.0
2017-01-23 11:35:00,49.13,49.17,49.1,49.11,19784.0,34.333,34.3609,34.312,34.319,19784.0
2017-01-23 11:40:00,49.11,49.12,49.03,49.04,31540.0,34.319,34.326,34.2631,34.2701,31540.0
2017-01-23 11:45:00,49.04,49.07,49.03,49.05,18549.0,34.2701,34.2911,34.2631,34.2771,18549.0
2017-01-23 11:50:00,49.05,49.07,49.03,49.06,20407.0,34.2771,34.2911,34.2631,34.2841,20407.0
2017-01-23 11:55:00,49.06,49.09,49.05,49.08,48121.0,34.2841,34.305,34.2771,34.298,48121.0
2017-01-23 12:00:00,49.08,49.14,49.08,49.14,20678.0,34.298,34.34,34.298,34.34,20678.0
2017-01-23 12:05:00,49.13,49.15,49.09,49.09,25106.0,34.333,34.347,34.305,34.305,25106.0
2017-01-23 12:10:00,49.09,49.1,49.08,49.09,14342.0,34.305,34.312,34.298,34.305,14342.0
2017-01-23 12:15:00,49.09,49.13,49.08,49.12,14466.0,34.305,34.333,34.298,34.326,14466.0
2017-01-23 12:20:00,49.12,49.14,49.11,49.13,17175.0,34.326,34.34,34.319,34.333,17175.0
2017-01-23 12:25:00,49.13,49.13,49.09,49.1,11456.0,34.333,34.333,34.305,34.312,11456.0
2017-01-23 12:30:00,49.09,49.1,49.07,49.07,15632.0,34.305,34.312,34.2911,34.2911,15632.0
2017-01-23 12:35:00,49.07,49.08,49.05,49.06,23701.0,34.2911,34.298,34.2771,34.2841,23701.0
2017-01-23 12:40:00,49.07,49.07,49.05,49.06,17226.0,34.2911,34.2911,34.2771,34.2841,17226.0
2017-01-23 12:45:00,49.05,49.06,49.03,49.05,19153.0,34.2771,34.2841,34.2631,34.2771,19153.0
2017-01-23 12:50:00,49.05,49.06,49.02,49.03,17456.0,34.2771,34.2841,34.2561,34.2631,17456.0
2017-01-23 12:55:00,49.03,49.04,49.02,49.03,8801.0,34.2631,34.2701,34.2561,34.2631,8801.0
2017-01-23 13:00:00,49.03,49.03,49.01,49.02,11998.0,34.2631,34.2631,34.2491,34.2561,11998.0
2017-01-23 13:05:00,49.02,49.06,49.02,49.04,7322.0,34.2561,34.2841,34.2561,34.2701,7322.0
2017-01-23 13:10:00,49.04,49.05,49.01,49.01,15586.0,34.2701,34.2771,34.2491,34.2491,15586.0
2017-01-23 13:15:00,49.02,49.03,49.0,49.02,17173.0,34.2561,34.2631,34.2421,34.2561,17173.0
2017-01-23 13:20:00,49.03,49.03,49.0,49.01,11483.0,34.2631,34.2631,34.2421,34.2491,11483.0
2017-01-23 13:25:00,49.0,49.07,48.99,49.05,34752.0,34.2421,34.2911,34.2352,34.2771,34752.0
2017-01-23 13:30:00,49.06,49.06,49.01,49.02,23686.0,34.2841,34.2841,34.2491,34.2561,23686.0
2017-01-23 13:35:00,49.02,49.06,48.99,49.0,22361.0,34.2561,34.2841,34.2352,34.2421,22361.0
2017-01-23 13:40:00,48.99,49.0,48.94,48.96,21150.0,34.2352,34.2421,34.2002,34.2142,21150.0
2017-01-23 13:45:00,48.96,48.97,48.93,48.93,14349.0,34.2142,34.2212,34.1932,34.1932,14349.0
2017-01-23 13:50:00,48.94,48.96,48.92,48.94,24738.0,34.2002,34.2142,34.1862,34.2002,24738.0
2017-01-23 13:55:00,48.93,48.95,48.92,48.94,9038.0,34.1932,34.2072,34.1862,34.2002,9038.0
2017-01-23 14:00:00,48.94,48.94,48.91,48.91,30380.0,34.2002,34.2002,34.1792,34.1792,30380.0
2017-01-23 14:05:00,48.92,48.93,48.89,48.9,44850.0,34.1862,34.1932,34.1653,34.1723,44850.0
2017-01-23 14:10:00,48.9,48.9,48.85,48.85,31468.0,34.1723,34.1723,34.1373,34.1373,31468.0
2017-01-23 14:15:00,48.86,48.86,48.83,48.84,37824.0,34.1443,34.1443,34.1233,34.1303,37824.0
2017-01-23 14:20:00,48.84,48.85,48.82,48.85,17082.0,34.1303,34.1373,34.1164,34.1373,17082.0
2017-01-23 14:25:00,48.84,48.91,48.84,48.9,22123.0,34.1303,34.1792,34.1303,34.1723,22123.0
2017-01-23 14:30:00,48.89,48.9,48.86,48.89,29485.0,34.1653,34.1723,34.1443,34.1653,29485.0
2017-01-23 14:35:00,48.88,48.89,48.86,48.89,16743.0,34.1583,34.1653,34.1443,34.1653,16743.0
2017-01-23 14:40:00,48.89,48.91,48.88,48.88,18087.0,34.1653,34.1792,34.1583,34.1583,18087.0
2017-01-23 14:45:00,48.88,48.91,48.88,48.9,32799.0,34.1583,34.1792,34.1583,34.1723,32799.0
2017-01-23 14:50:00,48.89,48.92,48.89,48.91,10622.0,34.1653,34.1862,34.1653,34.1792,10622.0
2017-01-23 14:55:00,48.91,48.92,48.87,48.87,37872.0,34.1792,34.1862,34.1513,34.1513,37872.0
2017-01-23 15:00:00,48.87,48.9,48.86,48.89,16474.0,34.1513,34.1723,34.1443,34.1653,16474.0
2017-01-23 15:05:00,48.9,48.9,48.85,48.86,33568.0,34.1723,34.1723,34.1373,34.1443,33568.0
2017-01-23 15:10:00,48.86,48.86,48.82,48.83,17931.0,34.1443,34.1443,34.1164,34.1233,17931.0
2017-01-23 15:15:00,48.83,48.87,48.82,48.87,29575.0,34.1233,34.1513,34.1164,34.1513,29575.0
2017-01-23 15:20:00,48.86,48.86,48.84,48.86,14965.0,34.1443,34.1443,34.1303,34.1443,14965.0
2017-01-23 15:25:00,48.86,48.86,48.81,48.84,20277.0,34.1443,34.1443,34.1094,34.1303,20277.0
2017-01-23 15:30:00,48.84,48.86,48.82,48.84,27876.0,34.1303,34.1443,34.1164,34.1303,27876.0
2017-01-23 15:35:00,48.85,48.86,48.83,48.84,22854.0,34.1373,34.1443,34.1233,34.1303,22854.0
2017-01-23 15:40:00,48.84,48.85,48.83,48.84,35080.0,34.1303,34.1373,34.1233,34.1303,35080.0
2017-01-23 15:45:00,48.84,48.86,48.83,48.86,35880.0,34.1303,34.1443,34.1233,34.1443,35880.0
2017-01-23 15:50:00,48.86,48.86,48.83,48.84,53181.0,34.1443,34.1443,34.1233,34.1303,53181.0
2017-01-23 15:55:00,48.84,48.87,48.83,48.84,121603.0,34.1303,34.1513,34.1233,34.1303,121603.0
2017-01-24 09:30:00,48.83,48.88,48.79,48.82,79941.0,34.1233,34.1583,34.0954,34.1164,79941.0
2017-01-24 09:35:00,48.81,48.89,48.8,48.88,47422.0,34.1094,34.1653,34.1024,34.1583,47422.0
2017-01-24 09:40:00,48.88,48.94,48.87,48.93,59304.0,34.1583,34.2002,34.1513,34.1932,59304.0
2017-01-24 09:45:00,48.94,49.01,48.93,48.99,57753.0,34.2002,34.2491,34.1932,34.2352,57753.0
2017-01-24 09:50:00,48.99,49.08,48.99,49.03,72465.0,34.2352,34.298,34.2352,34.2631,72465.0
2017-01-24 09:55:00,49.04,49.11,49.03,49.11,42999.0,34.2701,34.319,34.2631,34.319,42999.0
2017-01-24 10:00:00,49.11,49.14,49.06,49.06,57762.0,34.319,34.34,34.2841,34.2841,57762.0
2017-01-24 10:05:00,49.05,49.06,48.94,48.97,172386.0,34.2771,34.2841,34.2002,34.2212,172386.0
2017-01-24 10:10:00,48.97,48.97,48.88,48.9,56243.0,34.2212,34.2212,34.1583,34.1723,56243.0
2017-01-24 10:15:00,48.9,48.96,48.89,48.95,66989.0,34.1723,34.2142,34.1653,34.2072,66989.0
2017-01-24 10:20:00,48.96,48.96,48.89,48.93,86865.0,34.2142,34.2142,34.1653,34.1932,86865.0
2017-01-24 10:25:00,48.93,48.95,48.9,48.9,36854.0,34.1932,34.2072,34.1723,34.1723,36854.0
2017-01-24 10:30:00,48.91,48.91,48.82,48.82,53614.0,34.1792,34.1792,34.1164,34.1164,53614.0
2017-01-24 10:35:00,48.81,48.82,48.75,48.8,46742.0,34.1094,34.1164,34.0674,34.1024,46742.0
2017-01-24 10:40:00,48.8,48.8,48.75,48.76,40853.0,34.1024,34.1024,34.0674,34.0744,40853.0
2017-01-24 10:45:00,48.76,48.81,48.76,48.77,40735.0,34.0744,34.1094,34.0744,34.0814,40735.0
2017-01-24 10:50:00,48.77,48.81,48.76,48.77,28978.0,34.0814,34.1094,34.0744,34.0814,28978.0
2017-01-24 10:55:00,48.77,48.8,48.75,48.75,21384.0,34.0814,34.1024,34.0674,34.0674,21384.0
2017-01-24 11:00:00,48.76,48.78,48.75,48.76,37475.0,34.0744,34.0884,34.0674,34.0744,37475.0
2017-01-24 11:05:00,48.76,48.79,48.73,48.76,37594.0,34.0744,34.0954,34.0535,34.0744,37594.0
2017-01-24 11:10:00,48.76,48.77,48.72,48.75,30913.0,34.0744,34.0814,34.0465,34.0674,30913.0
2017-01-24 11:15:00,48.74,48.78,48.72,48.72,32950.0,34.0604,34.0884,34.0465,34.0465,32950.0
2017-01-24 11:20:00,48.73,48.78,48.71,48.77,43869.0,34.0535,34.0884,34.0395,34.0814,43869.0
2017-01-24 11:25:00,48.77,48.79,48.76,48.76,45979.0,34.0814,34.0954,34.0744,34.0744,45979.0
2017-01-24 11:30:00,48.76,48.76,48.71,48.72,30069.0,34.0744,34.0744,34.0395,34.0465,30069.0
2017-01-24 11:35:00,48.71,48.74,48.71,48.73,34068.0,34.0395,34.0604,34.0395,34.0535,34068.0
2017-01-24 11:40:00,48.73,48.74,48.71,48.72,51906.0,34.0535,34.0604,34.0395,34.0465,51906.0
2017-01-24 11:45:00,48.72,48.76,48.7,48.76,57423.0,34.0465,34.0744,34.0325,34.0744,57423.0
2017-01-24 11:50:00,48.76,48.77,48.74,48.74,21402.0,34.0744,34.0814,34.0604,34.0604,21402.0
2017-01-24 11:55:00,48.73,48.76,48.71,48.73,37392.0,34.0535,34.0744,34.0395,34.0535,37392.0
2017-01-24 12:00:00,48.74,48.76,48.7,48.7,26561.0,34.0604,34.0744,34.0325,34.0325,26561.0
2017-01-24 12:05:00,48.7,48.72,48.69,48.69,30491.0,34.0325,34.0465,34.0255,34.0255,30491.0
2017-01-24 12:10:00,48.7,48.7,48.63,48.64,242678.0,34.0325,34.0325,33.9836,33.9906,242678.0
2017-01-24 12:15:00,48.64,48.67,48.64,48.66,27414.0,33.9906,34.0115,33.9906,34.0045,27414.0
2017-01-24 12:20:00,48.66,48.67,48.64,48.65,19851.0,34.0045,34.0115,33.9906,33.9976,19851.0
2017-01-24 12:25:00,48.65,48.71,48.64,48.71,34044.0,33.9976,34.0395,33.9906,34.0395,34044.0
2017-01-24 12:30:00,48.71,48.71,48.65,48.68,31989.0,34.0395,34.0395,33.9976,34.0185,31989.0
2017-01-24 12:35:00,48.68,48.69,48.67,48.68,20330.0,34.0185,34.0255,34.0115,34.0185,20330.0
2017-01-24 12:40:00,48.69,48.72,48.68,48.7,33251.0,34.0255,34.0465,34.0185,34.0325,33251.0
2017-01-24 12:45:00,48.7,48.76,48.69,48.74,29345.0,34.0325,34.0744,34.0255,34.0604,29345.0
2017-01-24 12:50:00,48.73,48.74,48.7,48.73,22890.0,34.0535,34.0604,34.0325,34.0535,22890.0
2017-01-24 12:55:00,48.73,48.76,48.72,48.76,20063.0,34.0535,34.0744,34.0465,34.0744,20063.0
2017-01-24 13:00:00,48.76,48.76,48.73,48.75,37775.0,34.0744,34.0744,34.0535,34.0674,37775.0
2017-01-24 13:05:00,48.75,48.75,48.7,48.7,30472.0,34.0674,34.0674,34.0325,34.0325,30472.0
2017-01-24 13:10:00,48.71,48.71,48.68,48.68,28424.0,34.0395,34.0395,34.0185,34.0185,28424.0
2017-01-24 13:15:00,48.68,48.69,48.67,48.67,14377.0,34.0185,34.0255,34.0115,34.0115,14377.0
2017-01-24 13:20:00,48.67,48.68,48.66,48.67,17066.0,34.0115,34.0185,34.0045,34.0115,17066.0
2017-01-24 13:25:00,48.67,48.68,48.64,48.65,125350.0,34.0115,34.0185,33.9906,33.9976,125350.0
2017-01-24 13:30:00,48.65,48.69,48.64,48.66,39275.0,33.9976,34.0255,33.9906,34.0045,39275.0
2017-01-24 13:35:00,48.67,48.72,48.66,48.72,27240.0,34.0115,34.0465,34.0045,34.0465,27240.0
2017-01-24 13:40:00,48.72,48.75,48.69,48.7,68953.0,34.0465,34.0674,34.0255,34.0325,68953.0
2017-01-24 13:45:00,48.71,48.71,48.67,48.68,33191.0,34.0395,34.0395,34.0115,34.0185,33191.0
2017-01-24 13:50:00,48.69,48.7,48.68,48.69,38928.0,34.0255,34.0325,34.0185,34.0255,38928.0
2017-01-24 13:55:00,48.69,48.69,48.62,48.63,65291.0,34.0255,34.0255,33.9766,33.9836,65291.0
2017-01-24 14:00:00,48.64,48.64,48.62,48.62,35907.0,33.9906,33.9906,33.9766,33.9766,35907.0
2017-01-24 14:05:00,48.62,48.65,48.58,48.61,64383.0,33.9766,33.9976,33.9486,33.9696,64383.0
2017-01-24 14:10:00,48.61,48.64,48.59,48.63,26843.0,33.9696,33.9906,33.9556,33.9836,26843.0
2017-01-24 14:15:00,48.64,48.64,48.61,48.61,31589.0,33.9906,33.9906,33.9696,33.9696,31589.0
2017-01-24 14:20:00,48.62,48.62,48.6,48.6,24189.0,33.9766,33.9766,33.9626,33.9626,24189.0
2017-01-24 14:25:00,48.61,48.62,48.59,48.6,45029.0,33.9696,33.9766,33.9556,33.9626,45029.0
2017-01-24 14:30:00,48.59,48.62,48.59,48.61,42902.0,33.9556,33.9766,33.9556,33.9696,42902.0
2017-01-24 14:35:00,48.61,48.61,48.58,48.59,145401.0,33.9696,33.9696,33.9486,33.9556,145401.0
2017-01-24 14:40:00,48.59,48.6,48.57,48.57,56369.0,33.9556,33.9626,33.9416,33.9416,56369.0
2017-01-24 14:45:00,48.57,48.57,48.52,48.54,79161.0,33.9416,33.9416,33.9067,33.9207,79161.0
2017-01-24 14:50:00,48.55,48.56,48.53,48.55,162051.0,33.9277,33.9347,33.9137,33.9277,162051.0
2017-01-24 14:55:00,48.56,48.56,48.54,48.55,86619.0,33.9347,33.9347,33.9207,33.9277,86619.0
2017-01-24 15:00:00,48.55,48.56,48.5,48.5,55229.0,33.9277,33.9347,33.8927,33.8927,55229.0
2017-01-24 15:05:00,48.5,48.6,48.5,48.59,89544.0,33.8927,33.9626,33.8927,33.9556,89544.0
2017-01-24 15:10:00,48.59,48.6,48.54,48.54,72457.0,33.9556,33.9626,33.9207,33.9207,72457.0
2017-01-24 15:15:00,48.55,48.6,48.54,48.6,129246.0,33.9277,33.9626,33.9207,33.9626,129246.0
2017-01-24 15:20:00,48.59,48.61,48.54,48.57,89930.0,33.9556,33.9696,33.9207,33.9416,89930.0
2017-01-24 15:25:00,48.57,48.6,48.56,48.56,79891.0,33.9416,33.9626,33.9347,33.9347,79891.0
2017-01-24 15:30:00,48.57,48.63,48.56,48.61,103837.0,33.9416,33.9836,33.9347,33.9696,103837.0
2017-01-24 15:35:00,48.6,48.63,48.59,48.61,106486.0,33.9626,33.9836,33.9556,33.9696,106486.0
2017-01-24 15:40:00,48.61,48.61,48.56,48.57,91967.0,33.9696,33.9696,33.9347,33.9416,91967.0
2017-01-24 15:45:00,48.58,48.62,48.57,48.61,108932.0,33.9486,33.9766,33.9416,33.9696,108932.0
2017-01-24 15:50:00,48.61,48.61,48.6,48.61,110406.0,33.9696,33.9696,33.9626,33.9696,110406.0
2017-01-24 15:55:00,48.6,48.63,48.56,48.57,293973.0,33.9626,33.9836,33.9347,33.9416,293973.0
2017-01-25 09:30:00,48.47,48.47,48.3,48.32,109422.0,33.8718,33.8718,33.753,33.7669,109422.0
2017-01-25 09:35:00,48.32,48.41,48.28,48.38,78828.0,33.7669,33.8298,33.739,33.8089,78828.0
2017-01-25 09:40:00,48.37,48.39,48.29,48.33,42428.0,33.8019,33.8159,33.746,33.7739,42428.0
2017-01-25 09:45:00,48.33,48.36,48.3,48.31,44173.0,33.7739,33.7949,33.753,33.76,44173.0
2017-01-25 09:50:00,48.31,48.33,48.23,48.26,60844.0,33.76,33.7739,33.704,33.725,60844.0
2017-01-25 09:55:00,48.26,48.3,48.23,48.28,39412.0,33.725,33.753,33.704,33.739,39412.0
2017-01-25 10:00:00,48.28,48.33,48.24,48.33,50280.0,33.739,33.7739,33.711,33.7739,50280.0
2017-01-25 10:05:00,48.33,48.37,48.31,48.35,38412.0,33.7739,33.8019,33.76,33.7879,38412.0
2017-01-25 10:10:00,48.35,48.42,48.34,48.41,55038.0,33.7879,33.8368,33.7809,33.8298,55038.0
2017-01-25 10:15:00,48.41,48.46,48.41,48.42,51601.0,33.8298,33.8648,33.8298,33.8368,51601.0
2017-01-25 10:20:00,48.42,48.44,48.38,48.42,28192.0,33.8368,33.8508,33.8089,33.8368,28192.0
2017-01-25 10:25:00,48.42,48.48,48.42,48.44,40121.0,33.8368,33.8788,33.8368,33.8508,40121.0
2017-01-25 10:30:00,48.44,48.48,48.44,48.45,19779.0,33.8508,33.8788,33.8508,33.8578,19779.0
2017-01-25 10:35:00,48.45,48.49,48.43,48.47,53791.0,33.8578,33.8857,33.8438,33.8718,53791.0
2017-01-25 10:40:00,48.46,48.47,48.4,48.4,23621.0,33.8648,33.8718,33.8228,33.8228,23621.0
2017-01-25 10:45:00,48.41,48.41,48.37,48.38,30663.0,33.8298,33.8298,33.8019,33.8089,30663.0
2017-01-25 10:50:00,48.38,48.4,48.36,48.36,40283.0,33.8089,33.8228,33.7949,33.7949,40283.0
2017-01-25 10:55:00,48.37,48.4,48.36,48.39,30251.0,33.8019,33.8228,33.7949,33.8159,30251.0
2017-01-25 11:00:00,48.38,48.47,48.38,48.46,48156.0,33.8089,33.8718,33.8089,33.8648,48156.0
2017-01-25 11:05:00,48.46,48.48,48.43,48.44,32510.0,33.8648,33.8788,33.8438,33.8508,32510.0
2017-01-25 11:10:00,48.43,48.44,48.38,48.39,38602.0,33.8438,33.8508,33.8089,33.8159,38602.0
2017-01-25 11:15:00,48.39,48.43,48.33,48.34,139285.0,33.8159,33.8438,33.7739,33.7809,139285.0
2017-01-25 11:20:00,48.34,48.39,48.34,48.37,54786.0,33.7809,33.8159,33.7809,33.8019,54786.0
2017-01-25 11:25:00,48.38,48.39,48.36,48.38,52376.0,33.8089,33.8159,33.7949,33.8089,52376.0
2017-01-25 11:30:00,48.37,48.45,48.37,48.45,51577.0,33.8019,33.8578,33.8019,33.8578,51577.0
2017-01-25 11:35:00,48.44,48.49,48.44,48.48,25444.0,33.8508,33.8857,33.8508,33.8788,25444.0
2017-01-25 11:40:00,48.49,48.51,48.44,48.46,31826.0,33.8857,33.8997,33.8508,33.8648,31826.0
2017-01-25 11:45:00,48.46,48.46,48.37,48.38,46890.0,33.8648,33.8648,33.8019,33.8089,46890.0
2017-01-25 11:50:00,48.38,48.41,48.36,48.36,30725.0,33.8089,33.8298,33.7949,33.7949,30725.0
2017-01-25 11:55:00,48.36,48.4,48.36,48.38,28955.0,33.7949,33.8228,33.7949,33.8089,28955.0
2017-01-25 12:00:00,48.38,48.44,48.37,48.43,34215.0,33.8089,33.8508,33.8019,33.8438,34215.0
2017-01-25 12:05:00,48.43,48.44,48.4,48.4,32143.0,33.8438,33.8508,33.8228,33.8228,32143.0
2017-01-25 12:10:00,48.4,48.41,48.37,48.4,28514.0,33.8228,33.8298,33.8019,33.8228,28514.0
2017-01-25 12:15:00,48.4,48.4,48.37,48.39,27192.0,33.8228,33.8228,33.8019,33.8159,27192.0
2017-01-25 12:20:00,48.4,48.43,48.39,48.42,19289.0,33.8228,33.8438,33.8159,33.8368,19289.0
2017-01-25 12:25:00,48.41,48.46,48.4,48.44,25318.0,33.8298,33.8648,33.8228,33.8508,25318.0
2017-01-25 12:30:00,48.44,48.48,48.43,48.48,10778.0,33.8508,33.8788,33.8438,33.8788,10778.0
2017-01-25 12:35:00,48.47,48.49,48.46,48.47,16641.0,33.8718,33.8857,33.8648,33.8718,16641.0
2017-01-25 12:40:00,48.47,48.48,48.46,48.48,20179.0,33.8718,33.8788,33.8648,33.8788,20179.0
2017-01-25 12:45:00,48.48,48.5,48.47,48.48,16894.0,33.8788,33.8927,33.8718,33.8788,16894.0
2017-01-25 12:50:00,48.49,48.51,48.47,48.48,19067.0,33.8857,33.8997,33.8718,33.8788,19067.0
2017-01-25 12:55:00,48.47,48.52,48.47,48.51,17025.0,33.8718,33.9067,33.8718,33.8997,17025.0
2017-01-25 13:00:00,48.51,48.51,48.47,48.48,20452.0,33.8997,33.8997,33.8718,33.8788,20452.0
2017-01-25 13:05:00,48.47,48.5,48.46,48.47,19640.0,33.8718,33.8927,33.8648,33.8718,19640.0
2017-01-25 13:10:00,48.47,48.47,48.43,48.43,21780.0,33.8718,33.8718,33.8438,33.8438,21780.0
2017-01-25 13:15:00,48.43,48.45,48.42,48.45,23197.0,33.8438,33.8578,33.8368,33.8578,23197.0
2017-01-25 13:20:00,48.45,48.46,48.42,48.42,20855.0,33.8578,33.8648,33.8368,33.8368,20855.0
2017-01-25 13:25:00,48.43,48.44,48.41,48.44,35145.0,33.8438,33.8508,33.8298,33.8508,35145.0
2017-01-25 13:30:00,48.44,48.45,48.42,48.43,39861.0,33.8508,33.8578,33.8368,33.8438,39861.0
2017-01-25 13:35:00,48.43,48.43,48.41,48.41,22812.0,33.8438,33.8438,33.8298,33.8298,22812.0
2017-01-25 13:40:00,48.41,48.42,48.38,48.39,26119.0,33.8298,33.8368,33.8089,33.8159,26119.0
2017-01-25 13:45:00,48.39,48.4,48.38,48.4,26194.0,33.8159,33.8228,33.8089,33.8228,26194.0
2017-01-25 13:50:00,48.4,48.4,48.37,48.4,35862.0,33.8228,33.8228,33.8019,33.8228,35862.0
2017-01-25 13:55:00,48.4,48.44,48.39,48.41,28566.0,33.8228,33.8508,33.8159,33.8298,28566.0
2017-01-25 14:00:00,48.41,48.42,48.38,48.38,30552.0,33.8298,33.8368,33.8089,33.8089,30552.0
2017-01-25 14:05:00,48.38,48.39,48.36,48.37,26633.0,33.8089,33.8159,33.7949,33.8019,26633.0
2017-01-25 14:10:00,48.36,48.39,48.36,48.36,33992.0,33.7949,33.8159,33.7949,33.7949,33992.0
2017-01-25 14:15:00,48.37,48.4,48.35,48.39,44408.0,33.8019,33.8228,33.7879,33.8159,44408.0
2017-01-25 14:20:00,48.39,48.42,48.38,48.39,18150.0,33.8159,33.8368,33.8089,33.8159,18150.0
2017-01-25 14:25:00,48.39,48.45,48.39,48.45,21144.0,33.8159,33.8578,33.8159,33.8578,21144.0
2017-01-25 14:30:00,48.44,48.46,48.42,48.43,55352.0,33.8508,33.8648,33.8368,33.8438,55352.0
2017-01-25 14:35:00,48.44,48.44,48.42,48.44,16495.0,33.8508,33.8508,33.8368,33.8508,16495.0
2017-01-25 14:40:00,48.44,48.44,48.4,48.41,21048.0,33.8508,33.8508,33.8228,33.8298,21048.0
2017-01-25 14:45:00,48.4,48.42,48.38,48.4,27268.0,33.8228,33.8368,33.8089,33.8228,27268.0
2017-01-25 14:50:00,48.41,48.42,48.38,48.38,238229.0,33.8298,33.8368,33.8089,33.8089,238229.0
2017-01-25 14:55:00,48.39,48.4,48.38,48.39,22955.0,33.8159,33.8228,33.8089,33.8159,22955.0
2017-01-25 15:00:00,48.38,48.46,48.38,48.44,44794.0,33.8089,33.8648,33.8089,33.8508,44794.0
2017-01-25 15:05:00,48.45,48.45,48.42,48.45,27860.0,33.8578,33.8578,33.8368,33.8578,27860.0
2017-01-25 15:10:00,48.45,48.45,48.43,48.44,25037.0,33.8578,33.8578,33.8438,33.8508,25037.0
2017-01-25 15:15:00,48.44,48.45,48.43,48.45,28247.0,33.8508,33.8578,33.8438,33.8578,28247.0
2017-01-25 15:20:00,48.45,48.47,48.43,48.46,56340.0,33.8578,33.8718,33.8438,33.8648,56340.0
2017-01-25 15:25:00,48.46,48.47,48.42,48.42,70211.0,33.8648,33.8718,33.8368,33.8368,70211.0
2017-01-25 15:30:00,48.41,48.43,48.4,48.41,46276.0,33.8298,33.8438,33.8228,33.8298,46276.0
2017-01-25 15:35:00,48.41,48.45,48.41,48.44,54975.0,33.8298,33.8578,33.8298,33.8508,54975.0
2017-01-25 15:40:00,48.44,48.44,48.41,48.42,138281.0,33.8508,33.8508,33.8298,33.8368,138281.0
2017-01-25 15:45:00,48.42,48.45,48.42,48.45,115105.0,33.8368,33.8578,33.8368,33.8578,115105.0
2017-01-25 15:50:00,48.45,48.46,48.44,48.46,108822.0,33.8578,33.8648,33.8508,33.8648,108822.0
2017-01-25 15:55:00,48.46,48.5,48.45,48.49,190121.0,33.8648,33.8927,33.8578,33.8857,190121.0
2017-01-26 09:30:00,48.45,48.54,48.4,48.46,92094.0,33.8578,33.9207,33.8228,33.8648,92094.0
2017-01-26 09:35:00,48.48,48.52,48.41,48.5,64233.0,33.8788,33.9067,33.8298,33.8927,64233.0
2017-01-26 09:40:00,48.51,48.59,48.49,48.53,51442.0,33.8997,33.9556,33.8857,33.9137,51442.0
2017-01-26 09:45:00,48.53,48.69,48.52,48.65,37185.0,33.9137,34.0255,33.9067,33.9976,37185.0
2017-01-26 09:50:00,48.65,48.69,48.61,48.62,29232.0,33.9976,34.0255,33.9696,33.9766,29232.0
2017-01-26 09:55:00,48.62,48.65,48.61,48.63,37646.0,33.9766,33.9976,33.9696,33.9836,37646.0
2017-01-26 10:00:00,48.63,48.69,48.62,48.62,30535.0,33.9836,34.0255,33.9766,33.9766,30535.0
2017-01-26 10:05:00,48.62,48.64,48.55,48.6,29024.0,33.9766,33.9906,33.9277,33.9626,29024.0
2017-01-26 10:10:00,48.59,48.63,48.57,48.6,33648.0,33.9556,33.9836,33.9416,33.9626,33648.0
2017-01-26 10:15:00,48.6,48.6,48.57,48.59,35395.0,33.9626,33.9626,33.9416,33.9556,35395.0
2017-01-26 10:20:00,48.58,48.71,48.57,48.71,65072.0,33.9486,34.0395,33.9416,34.0395,65072.0
2017-01-26 10:25:00,48.7,48.74,48.67,48.68,53608.0,34.0325,34.0604,34.0115,34.0185,53608.0
2017-01-26 10:30:00,48.69,48.7,48.57,48.59,55152.0,34.0255,34.0325,33.9416,33.9556,55152.0
2017-01-26 10:35:00,48.59,48.59,48.53,48.55,31809.0,33.9556,33.9556,33.9137,33.9277,31809.0
2017-01-26 10:40:00,48.55,48.55,48.49,48.5,26251.0,33.9277,33.9277,33.8857,33.8927,26251.0
2017-01-26 10:45:00,48.51,48.52,48.47,48.5,25442.0,33.8997,33.9067,33.8718,33.8927,25442.0
2017-01-26 10:50:00,48.5,48.56,48.5,48.55,25083.0,33.8927,33.9347,33.8927,33.9277,25083.0
2017-01-26 10:55:00,48.55,48.58,48.54,48.55,19919.0,33.9277,33.9486,33.9207,33.9277,19919.0
2017-01-26 11:00:00,48.56,48.6,48.54,48.58,30067.0,33.9347,33.9626,33.9207,33.9486,30067.0
2017-01-26 11:05:00,48.59,48.59,48.53,48.54,19640.0,33.9556,33.9556,33.9137,33.9207,19640.0
2017-01-26 11:10:00,48.54,48.57,48.53,48.56,29121.0,33.9207,33.9416,33.9137,33.9347,29121.0
2017-01-26 11:15:00,48.56,48.56,48.43,48.43,44940.0,33.9347,33.9347,33.8438,33.8438,44940.0
2017-01-26 11:20:00,48.43,48.43,48.35,48.41,106159.0,33.8438,33.8438,33.7879,33.8298,106159.0
2017-01-26 11:25:00,48.4,48.41,48.37,48.4,29244.0,33.8228,33.8298,33.8019,33.8228,29244.0
2017-01-26 11:30:00,48.39,48.43,48.39,48.41,22868.0,33.8159,33.8438,33.8159,33.8298,22868.0
2017-01-26 11:35:00,48.42,48.43,48.34,48.35,32928.0,33.8368,33.8438,33.7809,33.7879,32928.0
2017-01-26 11:40:00,48.35,48.38,48.34,48.37,17762.0,33.7879,33.8089,33.7809,33.8019,17762.0
2017-01-26 11:45:00,48.37,48.44,48.37,48.4,45468.0,33.8019,33.8508,33.8019,33.8228,45468.0
2017-01-26 11:50:00,48.39,48.41,48.37,48.39,45287.0,33.8159,33.8298,33.8019,33.8159,45287.0
2017-01-26 11:55:00,48.39,48.42,48.37,48.38,62117.0,33.8159,33.8368,33.8019,33.8089,62117.0
2017-01-26 12:00:00,48.38,48.45,48.38,48.42,32023.0,33.8089,33.8578,33.8089,33.8368,32023.0
2017-01-26 12:05:00,48.42,48.45,48.41,48.44,11750.0,33.8368,33.8578,33.8298,33.8508,11750.0
2017-01-26 12:10:00,48.44,48.46,48.42,48.43,26510.0,33.8508,33.8648,33.8368,33.8438,26510.0
2017-01-26 12:15:00,48.44,48.47,48.43,48.47,18431.0,33.8508,33.8718,33.8438,33.8718,18431.0
2017-01-26 12:20:00,48.46,48.48,48.44,48.45,40207.0,33.8648,33.8788,33.8508,33.8578,40207.0
2017-01-26 12:25:00,48.45,48.49,48.44,48.48,26592.0,33.8578,33.8857,33.8508,33.8788,26592.0
2017-01-26 12:30:00,48.48,48.5,48.45,48.46,22983.0,33.8788,33.8927,33.8578,33.8648,22983.0
2017-01-26 12:35:00,48.46,48.52,48.46,48.49,68439.0,33.8648,33.9067,33.8648,33.8857,68439.0
2017-01-26 12:40:00,48.48,48.56,48.48,48.56,22190.0,33.8788,33.9347,33.8788,33.9347,22190.0
2017-01-26 12:45:00,48.56,48.59,48.55,48.58,13580.0,33.9347,33.9556,33.9277,33.9486,13580.0
2017-01-26 12:50:00,48.58,48.58,48.55,48.55,13724.0,33.9486,33.9486,33.9277,33.9277,13724.0
2017-01-26 12:55:00,48.55,48.57,48.53,48.57,22830.0,33.9277,33.9416,33.9137,33.9416,22830.0
2017-01-26 13:00:00,48.57,48.57,48.51,48.55,40096.0,33.9416,33.9416,33.8997,33.9277,40096.0
2017-01-26 13:05:00,48.55,48.57,48.53,48.54,14948.0,33.9277,33.9416,33.9137,33.9207,14948.0
2017-01-26 13:10:00,48.54,48.55,48.54,48.55,9240.0,33.9207,33.9277,33.9207,33.9277,9240.0
2017-01-26 13:15:00,48.54,48.55,48.51,48.54,14302.0,33.9207,33.9277,33.8997,33.9207,14302.0
2017-01-26 13:20:00,48.53,48.58,48.53,48.56,10923.0,33.9137,33.9486,33.9137,33.9347,10923.0
2017-01-26 13:25:00,48.55,48.6,48.55,48.58,13690.0,33.9277,33.9626,33.9277,33.9486,13690.0
2017-01-26 13:30:00,48.59,48.61,48.57,48.6,21514.0,33.9556,33.9696,33.9416,33.9626,21514.0
2017-01-26 13:35:00,48.6,48.62,48.6,48.6,18169.0,33.9626,33.9766,33.9626,33.9626,18169.0
2017-01-26 13:40:00,48.6,48.61,48.58,48.58,21613.0,33.9626,33.9696,33.9486,33.9486,21613.0
2017-01-26 13:45:00,48.58,48.61,48.58,48.58,12623.0,33.9486,33.9696,33.9486,33.9486,12623.0
2017-01-26 13:50:00,48.59,48.6,48.56,48.6,13465.0,33.9556,33.9626,33.9347,33.9626,13465.0
2017-01-26 13:55:00,48.6,48.6,48.57,48.59,18063.0,33.9626,33.9626,33.9416,33.9556,18063.0
2017-01-26 14:00:00,48.59,48.59,48.54,48.55,17677.0,33.9556,33.9556,33.9207,33.9277,17677.0
2017-01-26 14:05:00,48.55,48.57,48.53,48.57,25820.0,33.9277,33.9416,33.9137,33.9416,25820.0
2017-01-26 14:10:00,48.57,48.58,48.55,48.57,23331.0,33.9416,33.9486,33.9277,33.9416,23331.0
2017-01-26 14:15:00,48.57,48.58,48.56,48.57,17819.0,33.9416,33.9486,33.9347,33.9416,17819.0
2017-01-26 14:20:00,48.57,48.58,48.54,48.55,48281.0,33.9416,33.9486,33.9207,33.9277,48281.0
2017-01-26 14:25:00,48.55,48.56,48.54,48.55,31879.0,33.9277,33.9347,33.9207,33.9277,31879.0
2017-01-26 14:30:00,48.56,48.6,48.56,48.59,33220.0,33.9347,33.9626,33.9347,33.9556,33220.0
2017-01-26 14:35:00,48.59,48.61,48.59,48.61,16419.0,33.9556,33.9696,33.9556,33.9696,16419.0
2017-01-26 14:40:00,48.61,48.65,48.6,48.64,24134.0,33.9696,33.9976,33.9626,33.9906,24134.0
2017-01-26 14:45:00,48.64,48.65,48.61,48.63,28252.0,33.9906,33.9976,33.9696,33.9836,28252.0
2017-01-26 14:50:00,48.62,48.62,48.61,48.62,12555.0,33.9766,33.9766,33.9696,33.9766,12555.0
2017-01-26 14:55:00,48.62,48.63,48.6,48.62,25156.0,33.9766,33.9836,33.9626,33.9766,25156.0
2017-01-26 15:00:00,48.62,48.62,48.58,48.58,25578.0,33.9766,33.9766,33.9486,33.9486,25578.0
2017-01-26 15:05:00,48.59,48.59,48.52,48.53,37548.0,33.9556,33.9556,33.9067,33.9137,37548.0
2017-01-26 15:10:00,48.53,48.59,48.52,48.58,48416.0,33.9137,33.9556,33.9067,33.9486,48416.0
2017-01-26 15:15:00,48.58,48.59,48.57,48.59,15468.0,33.9486,33.9556,33.9416,33.9556,15468.0
2017-01-26 15:20:00,48.59,48.59,48.55,48.56,26331.0,33.9556,33.9556,33.9277,33.9347,26331.0
2017-01-26 15:25:00,48.57,48.6,48.56,48.59,27371.0,33.9416,33.9626,33.9347,33.9556,27371.0
2017-01-26 15:30:00,48.59,48.62,48.57,48.61,41056.0,33.9556,33.9766,33.9416,33.9696,41056.0
2017-01-26 15:35:00,48.62,48.64,48.6,48.6,70100.0,33.9766,33.9906,33.9626,33.9626,70100.0
2017-01-26 15:40:00,48.61,48.63,48.58,48.62,93883.0,33.9696,33.9836,33.9486,33.9766,93883.0
2017-01-26 15:45:00,48.62,48.67,48.61,48.65,93533.0,33.9766,34.0115,33.9696,33.9976,93533.0
2017-01-26 15:50:00,48.65,48.65,48.59,48.63,93844.0,33.9976,33.9976,33.9556,33.9836,93844.0
2017-01-26 15:55:00,48.63,48.66,48.62,48.64,247779.0,33.9836,34.0045,33.9766,33.9906,247779.0
2017-01-27 09:30:00,48.74,48.86,48.73,48.75,121266.0,34.0604,34.1443,34.0535,34.0674,121266.0
2017-01-27 09:35:00,48.75,48.8,48.66,48.68,85418.0,34.0674,34.1024,34.0045,34.0185,85418.0
2017-01-27 09:40:00,48.67,48.67,48.57,48.62,51206.0,34.0115,34.0115,33.9416,33.9766,51206.0
2017-01-27 09:45:00,48.62,48.72,48.6,48.69,87517.0,33.9766,34.0465,33.9626,34.0255,87517.0
2017-01-27 09:50:00,48.7,48.72,48.68,48.68,28529.0,34.0325,34.0465,34.0185,34.0185,28529.0
2017-01-27 09:55:00,48.68,48.69,48.62,48.66,30414.0,34.0185,34.0255,33.9766,34.0045,30414.0
2017-01-27 10:00:00,48.65,48.66,48.48,48.49,77188.0,33.9976,34.0045,33.8788,33.8857,77188.0
2017-01-27 10:05:00,48.49,48.58,48.47,48.56,133653.0,33.8857,33.9486,33.8718,33.9347,133653.0
2017-01-27 10:10:00,48.56,48.59,48.5,48.5,62028.0,33.9347,33.9556,33.8927,33.8927,62028.0
2017-01-27 10:15:00,48.5,48.57,48.49,48.54,34215.0,33.8927,33.9416,33.8857,33.9207,34215.0
2017-01-27 10:20:00,48.54,48.58,48.54,48.56,23332.0,33.9207,33.9486,33.9207,33.9347,23332.0
2017-01-27 10:25:00,48.55,48.59,48.55,48.59,35427.0,33.9277,33.9556,33.9277,33.9556,35427.0
2017-01-27 10:30:00,48.59,48.65,48.59,48.64,67210.0,33.9556,33.9976,33.9556,33.9906,67210.0
2017-01-27 10:35:00,48.64,48.66,48.63,48.65,25582.0,33.9906,34.0045,33.9836,33.9976,25582.0
2017-01-27 10:40:00,48.66,48.66,48.62,48.62,74512.0,34.0045,34.0045,33.9766,33.9766,74512.0
2017-01-27 10:45:00,48.61,48.62,48.56,48.57,47803.0,33.9696,33.9766,33.9347,33.9416,47803.0
2017-01-27 10:50:00,48.58,48.59,48.54,48.54,36752.0,33.9486,33.9556,33.9207,33.9207,36752.0
2017-01-27 10:55:00,48.54,48.54,48.49,48.51,84754.0,33.9207,33.9207,33.8857,33.8997,84754.0
2017-01-27 11:00:00,48.51,48.55,48.49,48.54,39685.0,33.8997,33.9277,33.8857,33.9207,39685.0
2017-01-27 11:05:00,48.54,48.56,48.53,48.54,27379.0,33.9207,33.9347,33.9137,33.9207,27379.0
2017-01-27 11:10:00,48.54,48.54,48.52,48.53,15213.0,33.9207,33.9207,33.9067,33.9137,15213.0
2017-01-27 11:15:00,48.53,48.54,48.51,48.51,21275.0,33.9137,33.9207,33.8997,33.8997,21275.0
2017-01-27 11:20:00,48.51,48.51,48.47,48.47,29531.0,33.8997,33.8997,33.8718,33.8718,29531.0
2017-01-27 11:25:00,48.48,48.48,48.46,48.48,37274.0,33.8788,33.8788,33.8648,33.8788,37274.0
2017-01-27 11:30:00,48.48,48.48,48.46,48.48,15627.0,33.8788,33.8788,33.8648,33.8788,15627.0
2017-01-27 11:35:00,48.48,48.5,48.47,48.5,33060.0,33.8788,33.8927,33.8718,33.8927,33060.0
2017-01-27 11:40:00,48.49,48.5,48.48,48.49,28550.0,33.8857,33.8927,33.8788,33.8857,28550.0
2017-01-27 11:45:00,48.48,48.5,48.48,48.5,54617.0,33.8788,33.8927,33.8788,33.8927,54617.0
2017-01-27 11:50:00,48.5,48.5,48.47,48.48,23862.0,33.8927,33.8927,33.8718,33.8788,23862.0
2017-01-27 11:55:00,48.47,48.51,48.47,48.48,34330.0,33.8718,33.8997,33.8718,33.8788,34330.0
2017-01-27 12:00:00,48.48,48.5,48.47,48.48,31349.0,33.8788,33.8927,33.8718,33.8788,31349.0
2017-01-27 12:05:00,48.48,48.49,48.45,48.46,13375.0,33.8788,33.8857,33.8578,33.8648,13375.0
2017-01-27 12:10:00,48.46,48.49,48.45,48.48,27402.0,33.8648,33.8857,33.8578,33.8788,27402.0
2017-01-27 12:15:00,48.49,48.5,48.48,48.48,17158.0,33.8857,33.8927,33.8788,33.8788,17158.0
2017-01-27 12:20:00,48.48,48.51,48.48,48.49,41098.0,33.8788,33.8997,33.8788,33.8857,41098.0
2017-01-27 12:25:00,48.49,48.5,48.48,48.48,13528.0,33.8857,33.8927,33.8788,33.8788,13528.0
2017-01-27 12:30:00,48.49,48.5,48.47,48.48,20238.0,33.8857,33.8927,33.8718,33.8788,20238.0
2017-01-27 12:35:00,48.48,48.5,48.45,48.49,238981.0,33.8788,33.8927,33.8578,33.8857,238981.0
2017-01-27 12:40:00,48.49,48.52,48.48,48.5,13694.0,33.8857,33.9067,33.8788,33.8927,13694.0
2017-01-27 12:45:00,48.51,48.52,48.49,48.52,12349.0,33.8997,33.9067,33.8857,33.9067,12349.0
2017-01-27 12:50:00,48.52,48.53,48.5,48.52,45930.0,33.9067,33.9137,33.8927,33.9067,45930.0
2017-01-27 12:55:00,48.51,48.52,48.49,48.51,47691.0,33.8997,33.9067,33.8857,33.8997,47691.0
2017-01-27 13:00:00,48.5,48.51,48.43,48.43,48053.0,33.8927,33.8997,33.8438,33.8438,48053.0
2017-01-27 13:05:00,48.43,48.44,48.38,48.38,85513.0,33.8438,33.8508,33.8089,33.8089,85513.0
2017-01-27 13:10:00,48.39,48.41,48.36,48.4,57517.0,33.8159,33.8298,33.7949,33.8228,57517.0
2017-01-27 13:15:00,48.4,48.45,48.4,48.44,38741.0,33.8228,33.8578,33.8228,33.8508,38741.0
2017-01-27 13:20:00,48.44,48.49,48.44,48.48,11650.0,33.8508,33.8857,33.8508,33.8788,11650.0
2017-01-27 13:25:00,48.48,48.5,48.48,48.5,11164.0,33.8788,33.8927,33.8788,33.8927,11164.0
2017-01-27 13:30:00,48.5,48.5,48.48,48.48,28316.0,33.8927,33.8927,33.8788,33.8788,28316.0
2017-01-27 13:35:00,48.49,48.51,48.48,48.49,36382.0,33.8857,33.8997,33.8788,33.8857,36382.0
2017-01-27 13:40:00,48.48,48.49,48.46,48.46,18955.0,33.8788,33.8857,33.8648,33.8648,18955.0
2017-01-27 13:45:00,48.47,48.47,48.44,48.45,21520.0,33.8718,33.8718,33.8508,33.8578,21520.0
2017-01-27 13:50:00,48.46,48.48,48.46,48.47,17496.0,33.8648,33.8788,33.8648,33.8718,17496.0
2017-01-27 13:55:00,48.46,48.48,48.45,48.47,14130.0,33.8648,33.8788,33.8578,33.8718,14130.0
2017-01-27 14:00:00,48.47,48.52,48.46,48.52,43759.0,33.8718,33.9067,33.8648,33.9067,43759.0
2017-01-27 14:05:00,48.52,48.53,48.5,48.51,24912.0,33.9067,33.9137,33.8927,33.8997,24912.0
2017-01-27 14:10:00,48.51,48.54,48.51,48.53,16446.0,33.8997,33.9207,33.8997,33.9137,16446.0
2017-01-27 14:15:00,48.53,48.55,48.52,48.53,38609.0,33.9137,33.9277,33.9067,33.9137,38609.0
2017-01-27 14:20:00,48.53,48.54,48.51,48.51,13720.0,33.9137,33.9207,33.8997,33.8997,13720.0
2017-01-27 14:25:00,48.51,48.51,48.48,48.49,30728.0,33.8997,33.8997,33.8788,33.8857,30728.0
2017-01-27 14:30:00,48.49,48.51,48.49,48.5,27814.0,33.8857,33.8997,33.8857,33.8927,27814.0
2017-01-27 14:35:00,48.5,48.51,48.49,48.49,25452.0,33.8927,33.8997,33.8857,33.8857,25452.0
2017-01-27 14:40:00,48.49,48.5,48.46,48.46,15290.0,33.8857,33.8927,33.8648,33.8648,15290.0
2017-01-27 14:45:00,48.46,48.49,48.46,48.47,17584.0,33.8648,33.8857,33.8648,33.8718,17584.0
2017-01-27 14:50:00,48.47,48.48,48.45,48.47,12969.0,33.8718,33.8788,33.8578,33.8718,12969.0
2017-01-27 14:55:00,48.47,48.47,48.44,48.44,18426.0,33.8718,33.8718,33.8508,33.8508,18426.0
2017-01-27 15:00:00,48.45,48.45,48.41,48.43,30757.0,33.8578,33.8578,33.8298,33.8438,30757.0
2017-01-27 15:05:00,48.44,48.45,48.43,48.44,15156.0,33.8508,33.8578,33.8438,33.8508,15156.0
2017-01-27 15:10:00,48.44,48.45,48.43,48.45,20114.0,33.8508,33.8578,33.8438,33.8578,20114.0
2017-01-27 15:15:00,48.44,48.46,48.44,48.44,26160.0,33.8508,33.8648,33.8508,33.8508,26160.0
2017-01-27 15:20:00,48.44,48.49,48.44,48.49,29381.0,33.8508,33.8857,33.8508,33.8857,29381.0
2017-01-27 15:25:00,48.49,48.49,48.44,48.44,30222.0,33.8857,33.8857,33.8508,33.8508,30222.0
2017-01-27 15:30:00,48.45,48.47,48.44,48.46,30305.0,33.8578,33.8718,33.8508,33.8648,30305.0
2017-01-27 15:35:00,48.46,48.48,48.45,48.47,18942.0,33.8648,33.8788,33.8578,33.8718,18942.0
2017-01-27 15:40:00,48.46,48.5,48.46,48.48,26294.0,33.8648,33.8927,33.8648,33.8788,26294.0
2017-01-27 15:45:00,48.48,48.5,48.47,48.49,64810.0,33.8788,33.8927,33.8718,33.8857,64810.0
2017-01-27 15:50:00,48.48,48.49,48.46,48.47,46694.0,33.8788,33.8857,33.8648,33.8718,46694.0
2017-01-27 15:55:00,48.47,48.48,48.44,48.46,320418.0,33.8718,33.8788,33.8508,33.8648,320418.0
2017-01-30 09:30:00,48.62,48.66,48.46,48.49,97798.0,33.9766,34.0045,33.8648,33.8857,97798.0
2017-01-30 09:35:00,48.47,48.54,48.46,48.51,40093.0,33.8718,33.9207,33.8648,33.8997,40093.0
2017-01-30 09:40:00,48.5,48.52,48.46,48.52,39395.0,33.8927,33.9067,33.8648,33.9067,39395.0
2017-01-30 09:45:00,48.51,48.55,48.49,48.5,43354.0,33.8997,33.9277,33.8857,33.8927,43354.0
2017-01-30 09:50:00,48.5,48.55,48.47,48.48,45199.0,33.8927,33.9277,33.8718,33.8788,45199.0
2017-01-30 09:55:00,48.48,48.53,48.45,48.52,25431.0,33.8788,33.9137,33.8578,33.9067,25431.0
2017-01-30 10:00:00,48.52,48.62,48.52,48.62,63375.0,33.9067,33.9766,33.9067,33.9766,63375.0
2017-01-30 10:05:00,48.62,48.62,48.58,48.59,30922.0,33.9766,33.9766,33.9486,33.9556,30922.0
2017-01-30 10:10:00,48.59,48.62,48.51,48.6,93839.0,33.9556,33.9766,33.8997,33.9626,93839.0
2017-01-30 10:15:00,48.6,48.66,48.57,48.64,41639.0,33.9626,34.0045,33.9416,33.9906,41639.0
2017-01-30 10:20:00,48.64,48.65,48.55,48.56,30543.0,33.9906,33.9976,33.9277,33.9347,30543.0
2017-01-30 10:25:00,48.55,48.55,48.49,48.52,49595.0,33.9277,33.9277,33.8857,33.9067,49595.0
2017-01-30 10:30:00,48.52,48.53,48.49,48.51,38148.0,33.9067,33.9137,33.8857,33.8997,38148.0
2017-01-30 10:35:00,48.5,48.53,48.47,48.51,32337.0,33.8927,33.9137,33.8718,33.8997,32337.0
2017-01-30 10:40:00,48.52,48.52,48.44,48.48,57697.0,33.9067,33.9067,33.8508,33.8788,57697.0
2017-01-30 10:45:00,48.48,48.49,48.45,48.47,53199.0,33.8788,33.8857,33.8578,33.8718,53199.0
2017-01-30 10:50:00,48.47,48.56,48.46,48.54,41226.0,33.8718,33.9347,33.8648,33.9207,41226.0
2017-01-30 10:55:00,48.53,48.56,48.51,48.54,25649.0,33.9137,33.9347,33.8997,33.9207,25649.0
2017-01-30 11:00:00,48.53,48.57,48.51,48.53,34712.0,33.9137,33.9416,33.8997,33.9137,34712.0
2017-01-30 11:05:00,48.53,48.54,48.51,48.51,32244.0,33.9137,33.9207,33.8997,33.8997,32244.0
2017-01-30 11:10:00,48.51,48.52,48.42,48.44,33767.0,33.8997,33.9067,33.8368,33.8508,33767.0
2017-01-30 11:15:00,48.44,48.47,48.42,48.45,36515.0,33.8508,33.8718,33.8368,33.8578,36515.0
2017-01-30 11:20:00,48.45,48.46,48.43,48.44,23022.0,33.8578,33.8648,33.8438,33.8508,23022.0
2017-01-30 11:25:00,48.45,48.47,48.42,48.42,38016.0,33.8578,33.8718,33.8368,33.8368,38016.0
2017-01-30 11:30:00,48.43,48.43,48.35,48.35,40978.0,33.8438,33.8438,33.7879,33.7879,40978.0
2017-01-30 11:35:00,48.35,48.36,48.29,48.36,55835.0,33.7879,33.7949,33.746,33.7949,55835.0
2017-01-30 11:40:00,48.35,48.37,48.32,48.34,38086.0,33.7879,33.8019,33.7669,33.7809,38086.0
2017-01-30 11:45:00,48.33,48.36,48.28,48.29,23741.0,33.7739,33.7949,33.739,33.746,23741.0
2017-01-30 11:50:00,48.28,48.34,48.27,48.34,20716.0,33.739,33.7809,33.732,33.7809,20716.0
2017-01-30 11:55:00,48.34,48.36,48.33,48.34,28318.0,33.7809,33.7949,33.7739,33.7809,28318.0
2017-01-30 12:00:00,48.34,48.35,48.3,48.32,29469.0,33.7809,33.7879,33.753,33.7669,29469.0
2017-01-30 12:05:00,48.32,48.34,48.29,48.3,22864.0,33.7669,33.7809,33.746,33.753,22864.0
2017-01-30 12:10:00,48.3,48.3,48.27,48.29,28446.0,33.753,33.753,33.732,33.746,28446.0
2017-01-30 12:15:00,48.29,48.31,48.27,48.31,16476.0,33.746,33.76,33.732,33.76,16476.0
2017-01-30 12:20:00,48.31,48.34,48.3,48.34,75830.0,33.76,33.7809,33.753,33.7809,75830.0
2017-01-30 12:25:00,48.34,48.35,48.31,48.32,45907.0,33.7809,33.7879,33.76,33.7669,45907.0
2017-01-30 12:30:00,48.31,48.36,48.29,48.35,40783.0,33.76,33.7949,33.746,33.7879,40783.0
2017-01-30 12:35:00,48.36,48.37,48.35,48.37,16434.0,33.7949,33.8019,33.7879,33.8019,16434.0
2017-01-30 12:40:00,48.37,48.37,48.34,48.34,25287.0,33.8019,33.8019,33.7809,33.7809,25287.0
2017-01-30 12:45:00,48.34,48.35,48.32,48.32,17780.0,33.7809,33.7879,33.7669,33.7669,17780.0
2017-01-30 12:50:00,48.32,48.32,48.28,48.29,22367.0,33.7669,33.7669,33.739,33.746,22367.0
2017-01-30 12:55:00,48.29,48.34,48.28,48.34,20060.0,33.746,33.7809,33.739,33.7809,20060.0
2017-01-30 13:00:00,48.34,48.37,48.33,48.35,18408.0,33.7809,33.8019,33.7739,33.7879,18408.0
2017-01-30 13:05:00,48.36,48.37,48.34,48.36,25014.0,33.7949,33.8019,33.7809,33.7949,25014.0
2017-01-30 13:10:00,48.35,48.35,48.31,48.33,32909.0,33.7879,33.7879,33.76,33.7739,32909.0
2017-01-30 13:15:00,48.34,48.34,48.31,48.32,12488.0,33.7809,33.7809,33.76,33.7669,12488.0
2017-01-30 13:20:00,48.32,48.35,48.3,48.33,25077.0,33.7669,33.7879,33.753,33.7739,25077.0
2017-01-30 13:25:00,48.33,48.35,48.3,48.31,24406.0,33.7739,33.7879,33.753,33.76,24406.0
2017-01-30 13:30:00,48.31,48.31,48.28,48.28,25870.0,33.76,33.76,33.739,33.739,25870.0
2017-01-30 13:35:00,48.28,48.29,48.28,48.29,10154.0,33.739,33.746,33.739,33.746,10154.0
2017-01-30 13:40:00,48.28,48.31,48.28,48.31,22830.0,33.739,33.76,33.739,33.76,22830.0
2017-01-30 13:45:00,48.31,48.31,48.28,48.29,29942.0,33.76,33.76,33.739,33.746,29942.0
2017-01-30 13:50:00,48.29,48.29,48.26,48.26,32419.0,33.746,33.746,33.725,33.725,32419.0
2017-01-30 13:55:00,48.27,48.27,48.26,48.27,15390.0,33.732,33.732,33.725,33.732,15390.0
2017-01-30 14:00:00,48.27,48.29,48.26,48.27,29600.0,33.732,33.746,33.725,33.732,29600.0
2017-01-30 14:05:00,48.26,48.3,48.26,48.28,27400.0,33.725,33.753,33.725,33.739,27400.0
2017-01-30 14:10:00,48.28,48.3,48.25,48.3,46342.0,33.739,33.753,33.718,33.753,46342.0
2017-01-30 14:15:00,48.31,48.35,48.3,48.34,18243.0,33.76,33.7879,33.753,33.7809,18243.0
2017-01-30 14:20:00,48.34,48.36,48.32,48.33,29455.0,33.7809,33.7949,33.7669,33.7739,29455.0
2017-01-30 14:25:00,48.34,48.36,48.33,48.36,37950.0,33.7809,33.7949,33.7739,33.7949,37950.0
2017-01-30 14:30:00,48.36,48.38,48.34,48.35,38795.0,33.7949,33.8089,33.7809,33.7879,38795.0
2017-01-30 14:35:00,48.35,48.38,48.35,48.38,23192.0,33.7879,33.8089,33.7879,33.8089,23192.0
2017-01-30 14:40:00,48.38,48.41,48.37,48.4,27274.0,33.8089,33.8298,33.8019,33.8228,27274.0
2017-01-30 14:45:00,48.39,48.41,48.39,48.41,55445.0,33.8159,33.8298,33.8159,33.8298,55445.0
2017-01-30 14:50:00,48.41,48.46,48.4,48.46,56996.0,33.8298,33.8648,33.8228,33.8648,56996.0
2017-01-30 14:55:00,48.46,48.47,48.44,48.46,16610.0,33.8648,33.8718,33.8508,33.8648,16610.0
2017-01-30 15:00:00,48.47,48.51,48.46,48.48,63097.0,33.8718,33.8997,33.8648,33.8788,63097.0
2017-01-30 15:05:00,48.48,48.48,48.44,48.45,44615.0,33.8788,33.8788,33.8508,33.8578,44615.0
2017-01-30 15:10:00,48.45,48.47,48.44,48.46,26626.0,33.8578,33.8718,33.8508,33.8648,26626.0
2017-01-30 15:15:00,48.46,48.48,48.43,48.48,47769.0,33.8648,33.8788,33.8438,33.8788,47769.0
2017-01-30 15:20:00,48.48,48.49,48.46,48.47,57523.0,33.8788,33.8857,33.8648,33.8718,57523.0
2017-01-30 15:25:00,48.47,48.49,48.46,48.48,57522.0,33.8718,33.8857,33.8648,33.8788,57522.0
2017-01-30 15:30:00,48.48,48.51,48.47,48.5,47627.0,33.8788,33.8997,33.8718,33.8927,47627.0
2017-01-30 15:35:00,48.5,48.53,48.49,48.51,57538.0,33.8927,33.9137,33.8857,33.8997,57538.0
2017-01-30 15:40:00,48.51,48.54,48.49,48.52,61619.0,33.8997,33.9207,33.8857,33.9067,61619.0
2017-01-30 15:45:00,48.53,48.57,48.52,48.56,85866.0,33.9137,33.9416,33.9067,33.9347,85866.0
2017-01-30 15:50:00,48.56,48.6,48.55,48.59,75003.0,33.9347,33.9626,33.9277,33.9556,75003.0
2017-01-30 15:55:00,48.6,48.67,48.59,48.65,264808.0,33.9626,34.0115,33.9556,33.9976,264808.0
2017-01-31 09:30:00,48.74,48.81,48.68,48.75,117479.0,34.0604,34.1094,34.0185,34.0674,117479.0
2017-01-31 09:35:00,48.76,48.9,48.76,48.82,69551.0,34.0744,34.1723,34.0744,34.1164,69551.0
2017-01-31 09:40:00,48.82,48.86,48.79,48.83,70123.0,34.1164,34.1443,34.0954,34.1233,70123.0
2017-01-31 09:45:00,48.83,48.95,48.82,48.91,62640.0,34.1233,34.2072,34.1164,34.1792,62640.0
2017-01-31 09:50:00,48.91,48.91,48.8,48.83,59992.0,34.1792,34.1792,34.1024,34.1233,59992.0
2017-01-31 09:55:00,48.83,48.83,48.71,48.76,58804.0,34.1233,34.1233,34.0395,34.0744,58804.0
2017-01-31 10:00:00,48.75,48.81,48.74,48.8,48781.0,34.0674,34.1094,34.0604,34.1024,48781.0
2017-01-31 10:05:00,48.8,48.94,48.8,48.94,39655.0,34.1024,34.2002,34.1024,34.2002,39655.0
2017-01-31 10:10:00,48.94,49.05,48.94,49.02,67534.0,34.2002,34.2771,34.2002,34.2561,67534.0
2017-01-31 10:15:00,49.02,49.02,48.95,48.97,75811.0,34.2561,34.2561,34.2072,34.2212,75811.0
2017-01-31 10:20:00,48.97,49.02,48.91,49.02,100082.0,34.2212,34.2561,34.1792,34.2561,100082.0
2017-01-31 10:25:00,49.02,49.02,48.94,48.99,55104.0,34.2561,34.2561,34.2002,34.2352,55104.0
2017-01-31 10:30:00,48.98,49.01,48.96,49.0,57298.0,34.2282,34.2491,34.2142,34.2421,57298.0
2017-01-31 10:35:00,49.0,49.08,49.0,49.08,59274.0,34.2421,34.298,34.2421,34.298,59274.0
2017-01-31 10:40:00,49.08,49.09,49.0,49.03,39423.0,34.298,34.305,34.2421,34.2631,39423.0
2017-01-31 10:45:00,49.04,49.2,49.04,49.18,89019.0,34.2701,34.3819,34.2701,34.3679,89019.0
2017-01-31 10:50:00,49.18,49.21,49.14,49.21,88532.0,34.3679,34.3889,34.34,34.3889,88532.0
2017-01-31 10:55:00,49.2,49.24,49.15,49.15,60716.0,34.3819,34.4099,34.347,34.347,60716.0
2017-01-31 11:00:00,49.16,49.34,49.14,49.34,105201.0,34.354,34.4797,34.34,34.4797,105201.0
2017-01-31 11:05:00,49.34,49.34,49.25,49.32,88982.0,34.4797,34.4797,34.4168,34.4658,88982.0
2017-01-31 11:10:00,49.31,49.4,49.31,49.4,91406.0,34.4588,34.5217,34.4588,34.5217,91406.0
2017-01-31 11:15:00,49.39,49.39,49.3,49.3,55546.0,34.5147,34.5147,34.4518,34.4518,55546.0
2017-01-31 11:20:00,49.3,49.33,49.27,49.3,63377.0,34.4518,34.4728,34.4308,34.4518,63377.0
2017-01-31 11:25:00,49.3,49.3,49.22,49.23,45710.0,34.4518,34.4518,34.3959,34.4029,45710.0
2017-01-31 11:30:00,49.25,49.4,49.24,49.35,80589.0,34.4168,34.5217,34.4099,34.4867,80589.0
2017-01-31 11:35:00,49.34,49.42,49.31,49.41,37474.0,34.4797,34.5356,34.4588,34.5287,37474.0
2017-01-31 11:40:00,49.41,49.42,49.37,49.4,41713.0,34.5287,34.5356,34.5007,34.5217,41713.0
2017-01-31 11:45:00,49.4,49.45,49.38,49.41,50392.0,34.5217,34.5566,34.5077,34.5287,50392.0
2017-01-31 11:50:00,49.42,49.47,49.4,49.46,40759.0,34.5356,34.5706,34.5217,34.5636,40759.0
2017-01-31 11:55:00,49.46,49.48,49.44,49.44,33559.0,34.5636,34.5776,34.5496,34.5496,33559.0
2017-01-31 12:00:00,49.45,49.49,49.43,49.48,83169.0,34.5566,34.5846,34.5426,34.5776,83169.0
2017-01-31 12:05:00,49.48,49.55,49.47,49.51,70436.0,34.5776,34.6265,34.5706,34.5985,70436.0
2017-01-31 12:10:00,49.52,49.52,49.43,49.44,26034.0,34.6055,34.6055,34.5426,34.5496,26034.0
2017-01-31 12:15:00,49.44,49.46,49.4,49.42,52074.0,34.5496,34.5636,34.5217,34.5356,52074.0
2017-01-31 12:20:00,49.42,49.44,49.42,49.44,38096.0,34.5356,34.5496,34.5356,34.5496,38096.0
2017-01-31 12:25:00,49.42,49.47,49.4,49.46,83015.0,34.5356,34.5706,34.5217,34.5636,83015.0
2017-01-31 12:30:00,49.47,49.53,49.47,49.53,39397.0,34.5706,34.6125,34.5706,34.6125,39397.0
2017-01-31 12:35:00,49.52,49.55,49.5,49.53,53987.0,34.6055,34.6265,34.5915,34.6125,53987.0
2017-01-31 12:40:00,49.54,49.6,49.52,49.57,48884.0,34.6195,34.6614,34.6055,34.6405,48884.0
2017-01-31 12:45:00,49.57,49.6,49.55,49.56,52067.0,34.6405,34.6614,34.6265,34.6335,52067.0
2017-01-31 12:50:00,49.55,49.58,49.53,49.54,36928.0,34.6265,34.6475,34.6125,34.6195,36928.0
2017-01-31 12:55:00,49.54,49.57,49.51,49.57,27673.0,34.6195,34.6405,34.5985,34.6405,27673.0
2017-01-31 13:00:00,49.58,49.58,49.51,49.52,52140.0,34.6475,34.6475,34.5985,34.6055,52140.0
2017-01-31 13:05:00,49.53,49.58,49.52,49.56,38776.0,34.6125,34.6475,34.6055,34.6335,38776.0
2017-01-31 13:10:00,49.56,49.58,49.52,49.57,44047.0,34.6335,34.6475,34.6055,34.6405,44047.0
2017-01-31 13:15:00,49.57,49.58,49.54,49.54,41039.0,34.6405,34.6475,34.6195,34.6195,41039.0
2017-01-31 13:20:00,49.55,49.55,49.47,49.49,56818.0,34.6265,34.6265,34.5706,34.5846,56818.0
2017-01-31 13:25:00,49.5,49.52,49.43,49.43,69715.0,34.5915,34.6055,34.5426,34.5426,69715.0
2017-01-31 13:30:00,49.43,49.44,49.41,49.42,49526.0,34.5426,34.5496,34.5287,34.5356,49526.0
2017-01-31 13:35:00,49.41,49.43,49.38,49.42,84841.0,34.5287,34.5426,34.5077,34.5356,84841.0
2017-01-31 13:40:00,49.42,49.44,49.4,49.41,43623.0,34.5356,34.5496,34.5217,34.5287,43623.0
2017-01-31 13:45:00,49.41,49.42,49.37,49.4,47063.0,34.5287,34.5356,34.5007,34.5217,47063.0
2017-01-31 13:50:00,49.4,49.42,49.35,49.42,45743.0,34.5217,34.5356,34.4867,34.5356,45743.0
2017-01-31 13:55:00,49.41,49.42,49.38,49.4,34130.0,34.5287,34.5356,34.5077,34.5217,34130.0
2017-01-31 14:00:00,49.39,49.4,49.34,49.38,34234.0,34.5147,34.5217,34.4797,34.5077,34234.0
2017-01-31 14:05:00,49.37,49.39,49.33,49.36,44941.0,34.5007,34.5147,34.4728,34.4937,44941.0
2017-01-31 14:10:00,49.35,49.37,49.31,49.32,31023.0,34.4867,34.5007,34.4588,34.4658,31023.0
2017-01-31 14:15:00,49.32,49.35,49.3,49.31,34989.0,34.4658,34.4867,34.4518,34.4588,34989.0
2017-01-31 14:20:00,49.32,49.36,49.31,49.34,39596.0,34.4658,34.4937,34.4588,34.4797,39596.0
2017-01-31 14:25:00,49.34,49.34,49.27,49.29,34766.0,34.4797,34.4797,34.4308,34.4448,34766.0
2017-01-31 14:30:00,49.29,49.3,49.25,49.26,45844.0,34.4448,34.4518,34.4168,34.4238,45844.0
2017-01-31 14:35:00,49.26,49.26,49.2,49.2,62693.0,34.4238,34.4238,34.3819,34.3819,62693.0
2017-01-31 14:40:00,49.21,49.26,49.2,49.24,72715.0,34.3889,34.4238,34.3819,34.4099,72715.0
2017-01-31 14:45:00,49.25,49.3,49.24,49.29,54382.0,34.4168,34.4518,34.4099,34.4448,54382.0
2017-01-31 14:50:00,49.29,49.32,49.24,49.31,36537.0,34.4448,34.4658,34.4099,34.4588,36537.0
2017-01-31 14:55:00,49.31,49.34,49.27,49.28,36614.0,34.4588,34.4797,34.4308,34.4378,36614.0
2017-01-31 15:00:00,49.28,49.31,49.22,49.26,46052.0,34.4378,34.4588,34.3959,34.4238,46052.0
2017-01-31 15:05:00,49.26,49.27,49.21,49.21,65788.0,34.4238,34.4308,34.3889,34.3889,65788.0
2017-01-31 15:10:00,49.21,49.29,49.21,49.28,63468.0,34.3889,34.4448,34.3889,34.4378,63468.0
2017-01-31 15:15:00,49.29,49.31,49.27,49.28,43266.0,34.4448,34.4588,34.4308,34.4378,43266.0
2017-01-31 15:20:00,49.28,49.35,49.27,49.32,50019.0,34.4378,34.4867,34.4308,34.4658,50019.0
2017-01-31 15:25:00,49.32,49.35,49.28,49.3,50792.0,34.4658,34.4867,34.4378,34.4518,50792.0
2017-01-31 15:30:00,49.3,49.36,49.29,49.32,46891.0,34.4518,34.4937,34.4448,34.4658,46891.0
2017-01-31 15:35:00,49.31,49.33,49.27,49.27,43709.0,34.4588,34.4728,34.4308,34.4308,43709.0
2017-01-31 15:40:00,49.27,49.33,49.27,49.32,77432.0,34.4308,34.4728,34.4308,34.4658,77432.0
2017-01-31 15:45:00,49.32,49.39,49.31,49.37,81335.0,34.4658,34.5147,34.4588,34.5007,81335.0
2017-01-31 15:50:00,49.37,49.39,49.35,49.38,112751.0,34.5007,34.5147,34.4867,34.5077,112751.0
2017-01-31 15:55:00,49.37,49.43,49.37,49.43,162828.0,34.5007,34.5426,34.5007,34.5426,162828.0
2017-02-01 09:30:00,49.12,49.12,48.86,48.87,171664.0,34.326,34.326,34.1443,34.1513,171664.0
2017-02-01 09:35:00,48.88,48.94,48.79,48.84,123665.0,34.1583,34.2002,34.0954,34.1303,123665.0
2017-02-01 09:40:00,48.84,48.95,48.82,48.88,99596.0,34.1303,34.2072,34.1164,34.1583,99596.0
2017-02-01 09:45:00,48.87,48.94,48.84,48.94,80889.0,34.1513,34.2002,34.1303,34.2002,80889.0
2017-02-01 09:50:00,48.94,49.01,48.9,48.91,68657.0,34.2002,34.2491,34.1723,34.1792,68657.0
2017-02-01 09:55:00,48.91,48.96,48.88,48.89,56920.0,34.1792,34.2142,34.1583,34.1653,56920.0
2017-02-01 10:00:00,48.89,48.91,48.75,48.77,80837.0,34.1653,34.1792,34.0674,34.0814,80837.0
2017-02-01 10:05:00,48.77,48.79,48.71,48.75,62525.0,34.0814,34.0954,34.0395,34.0674,62525.0
2017-02-01 10:10:00,48.74,48.75,48.65,48.66,74633.0,34.0604,34.0674,33.9976,34.0045,74633.0
2017-02-01 10:15:00,48.66,48.67,48.57,48.6,179406.0,34.0045,34.0115,33.9416,33.9626,179406.0
2017-02-01 10:20:00,48.6,48.6,48.41,48.41,97314.0,33.9626,33.9626,33.8298,33.8298,97314.0
2017-02-01 10:25:00,48.42,48.58,48.41,48.58,110190.0,33.8368,33.9486,33.8298,33.9486,110190.0
2017-02-01 10:30:00,48.58,48.6,48.56,48.56,42119.0,33.9486,33.9626,33.9347,33.9347,42119.0
2017-02-01 10:35:00,48.57,48.63,48.55,48.62,67041.0,33.9416,33.9836,33.9277,33.9766,67041.0
2017-02-01 10:40:00,48.63,48.63,48.5,48.52,81795.0,33.9836,33.9836,33.8927,33.9067,81795.0
2017-02-01 10:45:00,48.51,48.53,48.39,48.39,96926.0,33.8997,33.9137,33.8159,33.8159,96926.0
2017-02-01 10:50:00,48.4,48.41,48.34,48.36,72270.0,33.8228,33.8298,33.7809,33.7949,72270.0
2017-02-01 10:55:00,48.35,48.37,48.27,48.31,60446.0,33.7879,33.8019,33.732,33.76,60446.0
2017-02-01 11:00:00,48.3,48.36,48.29,48.36,64367.0,33.753,33.7949,33.746,33.7949,64367.0
2017-02-01 11:05:00,48.37,48.42,48.33,48.41,131781.0,33.8019,33.8368,33.7739,33.8298,131781.0
2017-02-01 11:10:00,48.41,48.47,48.37,48.47,90542.0,33.8298,33.8718,33.8019,33.8718,90542.0
2017-02-01 11:15:00,48.47,48.53,48.44,48.45,91223.0,33.8718,33.9137,33.8508,33.8578,91223.0
2017-02-01 11:20:00,48.44,48.45,48.4,48.42,61791.0,33.8508,33.8578,33.8228,33.8368,61791.0
2017-02-01 11:25:00,48.42,48.44,48.38,48.41,58768.0,33.8368,33.8508,33.8089,33.8298,58768.0
2017-02-01 11:30:00,48.4,48.4,48.33,48.39,73309.0,33.8228,33.8228,33.7739,33.8159,73309.0
2017-02-01 11:35:00,48.39,48.41,48.32,48.37,46275.0,33.8159,33.8298,33.7669,33.8019,46275.0
2017-02-01 11:40:00,48.37,48.39,48.29,48.3,82475.0,33.8019,33.8159,33.746,33.753,82475.0
2017-02-01 11:45:00,48.3,48.32,48.28,48.32,67508.0,33.753,33.7669,33.739,33.7669,67508.0
2017-02-01 11:50:00,48.32,48.33,48.23,48.23,98432.0,33.7669,33.7739,33.704,33.704,98432.0
2017-02-01 11:55:00,48.23,48.27,48.22,48.23,74671.0,33.704,33.732,33.6971,33.704,74671.0
2017-02-01 12:00:00,48.23,48.27,48.22,48.26,139330.0,33.704,33.732,33.6971,33.725,139330.0
2017-02-01 12:05:00,48.26,48.26,48.21,48.21,60010.0,33.725,33.725,33.6901,33.6901,60010.0
2017-02-01 12:10:00,48.2,48.23,48.16,48.16,72065.0,33.6831,33.704,33.6551,33.6551,72065.0
2017-02-01 12:15:00,48.16,48.23,48.14,48.23,68168.0,33.6551,33.704,33.6412,33.704,68168.0
2017-02-01 12:20:00,48.22,48.25,48.21,48.22,44396.0,33.6971,33.718,33.6901,33.6971,44396.0
2017-02-01 12:25:00,48.23,48.28,48.22,48.26,33658.0,33.704,33.739,33.6971,33.725,33658.0
2017-02-01 12:30:00,48.26,48.28,48.2,48.22,42990.0,33.725,33.739,33.6831,33.6971,42990.0
2017-02-01 12:35:00,48.21,48.26,48.2,48.2,58356.0,33.6901,33.725,33.6831,33.6831,58356.0
2017-02-01 12:40:00,48.21,48.21,48.14,48.16,47348.0,33.6901,33.6901,33.6412,33.6551,47348.0
2017-02-01 12:45:00,48.16,48.16,48.12,48.13,43438.0,33.6551,33.6551,33.6272,33.6342,43438.0
2017-02-01 12:50:00,48.13,48.26,48.1,48.26,59862.0,33.6342,33.725,33.6132,33.725,59862.0
2017-02-01 12:55:00,48.26,48.3,48.25,48.25,32144.0,33.725,33.753,33.718,33.718,32144.0
2017-02-01 13:00:00,48.25,48.31,48.24,48.29,54550.0,33.718,33.76,33.711,33.746,54550.0
2017-02-01 13:05:00,48.3,48.33,48.29,48.31,22181.0,33.753,33.7739,33.746,33.76,22181.0
2017-02-01 13:10:00,48.31,48.37,48.31,48.34,51190.0,33.76,33.8019,33.76,33.7809,51190.0
2017-02-01 13:15:00,48.34,48.39,48.34,48.37,18097.0,33.7809,33.8159,33.7809,33.8019,18097.0
2017-02-01 13:20:00,48.37,48.38,48.35,48.37,16440.0,33.8019,33.8089,33.7879,33.8019,16440.0
2017-02-01 13:25:00,48.36,48.37,48.33,48.37,31824.0,33.7949,33.8019,33.7739,33.8019,31824.0
2017-02-01 13:30:00,48.37,48.46,48.37,48.46,127808.0,33.8019,33.8648,33.8019,33.8648,127808.0
2017-02-01 13:35:00,48.46,48.48,48.45,48.47,59048.0,33.8648,33.8788,33.8578,33.8718,59048.0
2017-02-01 13:40:00,48.46,48.53,48.45,48.52,85393.0,33.8648,33.9137,33.8578,33.9067,85393.0
2017-02-01 13:45:00,48.52,48.52,48.45,48.45,61616.0,33.9067,33.9067,33.8578,33.8578,61616.0
2017-02-01 13:50:00,48.45,48.57,48.45,48.55,90282.0,33.8578,33.9416,33.8578,33.9277,90282.0
2017-02-01 13:55:00,48.56,48.61,48.55,48.61,53895.0,33.9347,33.9696,33.9277,33.9696,53895.0
2017-02-01 14:00:00,48.6,48.79,48.51,48.76,70188.0,33.9626,34.0954,33.8997,34.0744,70188.0
2017-02-01 14:05:00,48.78,48.81,48.7,48.7,50236.0,34.0884,34.1094,34.0325,34.0325,50236.0
2017-02-01 14:10:00,48.71,48.76,48.7,48.71,121954.0,34.0395,34.0744,34.0325,34.0395,121954.0
2017-02-01 14:15:00,48.71,48.79,48.7,48.79,69867.0,34.0395,34.0954,34.0325,34.0954,69867.0
2017-02-01 14:20:00,48.79,48.82,48.77,48.78,64565.0,34.0954,34.1164,34.0814,34.0884,64565.0
2017-02-01 14:25:00,48.77,48.8,48.74,48.74,51772.0,34.0814,34.1024,34.0604,34.0604,51772.0
2017-02-01 14:30:00,48.75,48.8,48.74,48.74,70719.0,34.0674,34.1024,34.0604,34.0604,70719.0
2017-02-01 14:35:00,48.74,48.74,48.58,48.59,103704.0,34.0604,34.0604,33.9486,33.9556,103704.0
2017-02-01 14:40:00,48.6,48.63,48.55,48.62,103870.0,33.9626,33.9836,33.9277,33.9766,103870.0
2017-02-01 14:45:00,48.63,48.65,48.58,48.63,52172.0,33.9836,33.9976,33.9486,33.9836,52172.0
2017-02-01 14:50:00,48.63,48.66,48.63,48.65,124686.0,33.9836,34.0045,33.9836,33.9976,124686.0
2017-02-01 14:55:00,48.64,48.65,48.58,48.62,79197.0,33.9906,33.9976,33.9486,33.9766,79197.0
2017-02-01 15:00:00,48.62,48.65,48.6,48.62,142669.0,33.9766,33.9976,33.9626,33.9766,142669.0
2017-02-01 15:05:00,48.62,48.63,48.57,48.58,70073.0,33.9766,33.9836,33.9416,33.9486,70073.0
2017-02-01 15:10:00,48.57,48.58,48.54,48.54,96726.0,33.9416,33.9486,33.9207,33.9207,96726.0
2017-02-01 15:15:00,48.55,48.63,48.55,48.6,49955.0,33.9277,33.9836,33.9277,33.9626,49955.0
2017-02-01 15:20:00,48.61,48.68,48.58,48.68,97303.0,33.9696,34.0185,33.9486,34.0185,97303.0
2017-02-01 15:25:00,48.67,48.69,48.62,48.65,118565.0,34.0115,34.0255,33.9766,33.9976,118565.0
2017-02-01 15:30:00,48.63,48.64,48.56,48.58,92985.0,33.9836,33.9906,33.9347,33.9486,92985.0
2017-02-01 15:35:00,48.58,48.58,48.5,48.56,95808.0,33.9486,33.9486,33.8927,33.9347,95808.0
2017-02-01 15:40:00,48.56,48.58,48.48,48.48,124565.0,33.9347,33.9486,33.8788,33.8788,124565.0
2017-02-01 15:45:00,48.48,48.55,48.48,48.53,182663.0,33.8788,33.9277,33.8788,33.9137,182663.0
2017-02-01 15:50:00,48.54,48.56,48.53,48.56,211250.0,33.9207,33.9347,33.9137,33.9347,211250.0
2017-02-01 15:55:00,48.55,48.61,48.54,48.55,462359.0,33.9277,33.9696,33.9207,33.9277,462359.0
2017-02-02 09:30:00,48.58,48.62,48.45,48.54,57084.0,33.9486,33.9766,33.8578,33.9207,57084.0
2017-02-02 09:35:00,48.53,48.7,48.49,48.61,169642.0,33.9137,34.0325,33.8857,33.9696,169642.0
2017-02-02 09:40:00,48.61,48.71,48.59,48.7,62555.0,33.9696,34.0395,33.9556,34.0325,62555.0
2017-02-02 09:45:00,48.69,48.69,48.59,48.63,70442.0,34.0255,34.0255,33.9556,33.9836,70442.0
2017-02-02 09:50:00,48.64,48.64,48.59,48.59,49082.0,33.9906,33.9906,33.9556,33.9556,49082.0
2017-02-02 09:55:00,48.59,48.59,48.5,48.5,33094.0,33.9556,33.9556,33.8927,33.8927,33094.0
2017-02-02 10:00:00,48.49,48.55,48.47,48.52,47541.0,33.8857,33.9277,33.8718,33.9067,47541.0
2017-02-02 10:05:00,48.52,48.62,48.49,48.62,52210.0,33.9067,33.9766,33.8857,33.9766,52210.0
2017-02-02 10:10:00,48.63,48.67,48.57,48.62,81702.0,33.9836,34.0115,33.9416,33.9766,81702.0
2017-02-02 10:15:00,48.62,48.66,48.6,48.66,35056.0,33.9766,34.0045,33.9626,34.0045,35056.0
2017-02-02 10:20:00,48.66,48.8,48.66,48.8,70283.0,34.0045,34.1024,34.0045,34.1024,70283.0
2017-02-02 10:25:00,48.8,48.84,48.73,48.75,33907.0,34.1024,34.1303,34.0535,34.0674,33907.0
2017-02-02 10:30:00,48.75,48.76,48.65,48.66,40609.0,34.0674,34.0744,33.9976,34.0045,40609.0
2017-02-02 10:35:00,48.66,48.7,48.64,48.67,32351.0,34.0045,34.0325,33.9906,34.0115,32351.0
2017-02-02 10:40:00,48.66,48.67,48.6,48.66,44513.0,34.0045,34.0115,33.9626,34.0045,44513.0
2017-02-02 10:45:00,48.65,48.69,48.63,48.64,18452.0,33.9976,34.0255,33.9836,33.9906,18452.0
2017-02-02 10:50:00,48.64,48.64,48.58,48.61,39601.0,33.9906,33.9906,33.9486,33.9696,39601.0
2017-02-02 10:55:00,48.61,48.7,48.6,48.69,68275.0,33.9696,34.0325,33.9626,34.0255,68275.0
2017-02-02 11:00:00,48.69,48.92,48.68,48.91,115370.0,34.0255,34.1862,34.0185,34.1792,115370.0
2017-02-02 11:05:00,48.91,48.93,48.88,48.93,81035.0,34.1792,34.1932,34.1583,34.1932,81035.0
2017-02-02 11:10:00,48.92,48.95,48.89,48.92,39555.0,34.1862,34.2072,34.1653,34.1862,39555.0
2017-02-02 11:15:00,48.92,48.97,48.9,48.91,44763.0,34.1862,34.2212,34.1723,34.1792,44763.0
2017-02-02 11:20:00,48.92,48.93,48.89,48.93,34173.0,34.1862,34.1932,34.1653,34.1932,34173.0
2017-02-02 11:25:00,48.92,48.92,48.8,48.9,123517.0,34.1862,34.1862,34.1024,34.1723,123517.0
2017-02-02 11:30:00,48.9,48.9,48.85,48.89,43665.0,34.1723,34.1723,34.1373,34.1653,43665.0
2017-02-02 11:35:00,48.88,48.89,48.83,48.84,34367.0,34.1583,34.1653,34.1233,34.1303,34367.0
2017-02-02 11:40:00,48.83,48.83,48.75,48.76,29161.0,34.1233,34.1233,34.0674,34.0744,29161.0
2017-02-02 11:45:00,48.75,48.8,48.74,48.77,31384.0,34.0674,34.1024,34.0604,34.0814,31384.0
2017-02-02 11:50:00,48.77,48.81,48.75,48.81,40497.0,34.0814,34.1094,34.0674,34.1094,40497.0
2017-02-02 11:55:00,48.8,48.86,48.8,48.84,50952.0,34.1024,34.1443,34.1024,34.1303,50952.0
2017-02-02 12:00:00,48.85,48.88,48.83,48.84,31161.0,34.1373,34.1583,34.1233,34.1303,31161.0
2017-02-02 12:05:00,48.83,48.88,48.82,48.88,18372.0,34.1233,34.1583,34.1164,34.1583,18372.0
2017-02-02 12:10:00,48.87,48.88,48.83,48.83,28133.0,34.1513,34.1583,34.1233,34.1233,28133.0
2017-02-02 12:15:00,48.83,48.88,48.82,48.87,35627.0,34.1233,34.1583,34.1164,34.1513,35627.0
2017-02-02 12:20:00,48.87,48.89,48.86,48.89,37061.0,34.1513,34.1653,34.1443,34.1653,37061.0
2017-02-02 12:25:00,48.89,48.89,48.85,48.89,54098.0,34.1653,34.1653,34.1373,34.1653,54098.0
2017-02-02 12:30:00,48.89,48.93,48.87,48.93,26757.0,34.1653,34.1932,34.1513,34.1932,26757.0
2017-02-02 12:35:00,48.92,48.95,48.9,48.94,23815.0,34.1862,34.2072,34.1723,34.2002,23815.0
2017-02-02 12:40:00,48.94,49.01,48.93,49.0,58506.0,34.2002,34.2491,34.1932,34.2421,58506.0
2017-02-02 12:45:00,49.01,49.02,48.95,48.95,25303.0,34.2491,34.2561,34.2072,34.2072,25303.0
2017-02-02 12:50:00,48.95,48.98,48.92,48.97,30091.0,34.2072,34.2282,34.1862,34.2212,30091.0
2017-02-02 12:55:00,48.96,48.97,48.92,48.95,49583.0,34.2142,34.2212,34.1862,34.2072,49583.0
2017-02-02 13:00:00,48.94,48.95,48.89,48.92,49035.0,34.2002,34.2072,34.1653,34.1862,49035.0
2017-02-02 13:05:00,48.91,48.92,48.86,48.88,27591.0,34.1792,34.1862,34.1443,34.1583,27591.0
2017-02-02 13:10:00,48.87,48.87,48.84,48.86,19464.0,34.1513,34.1513,34.1303,34.1443,19464.0
2017-02-02 13:15:00,48.86,48.86,48.79,48.8,33919.0,34.1443,34.1443,34.0954,34.1024,33919.0
2017-02-02 13:20:00,48.8,48.83,48.77,48.8,23942.0,34.1024,34.1233,34.0814,34.1024,23942.0
2017-02-02 13:25:00,48.8,48.81,48.77,48.78,34435.0,34.1024,34.1094,34.0814,34.0884,34435.0
2017-02-02 13:30:00,48.78,48.78,48.75,48.76,23365.0,34.0884,34.0884,34.0674,34.0744,23365.0
2017-02-02 13:35:00,48.75,48.78,48.74,48.77,25962.0,34.0674,34.0884,34.0604,34.0814,25962.0
2017-02-02 13:40:00,48.77,48.85,48.75,48.85,36188.0,34.0814,34.1373,34.0674,34.1373,36188.0
2017-02-02 13:45:00,48.85,48.86,48.84,48.84,26866.0,34.1373,34.1443,34.1303,34.1303,26866.0
2017-02-02 13:50:00,48.85,48.85,48.81,48.84,23338.0,34.1373,34.1373,34.1094,34.1303,23338.0
2017-02-02 13:55:00,48.84,48.87,48.83,48.87,29579.0,34.1303,34.1513,34.1233,34.1513,29579.0
2017-02-02 14:00:00,48.87,48.87,48.83,48.83,19094.0,34.1513,34.1513,34.1233,34.1233,19094.0
2017-02-02 14:05:00,48.83,48.85,48.81,48.83,35110.0,34.1233,34.1373,34.1094,34.1233,35110.0
2017-02-02 14:10:00,48.82,48.84,48.79,48.79,43394.0,34.1164,34.1303,34.0954,34.0954,43394.0
2017-02-02 14:15:00,48.8,48.8,48.75,48.75,39319.0,34.1024,34.1024,34.0674,34.0674,39319.0
2017-02-02 14:20:00,48.76,48.76,48.67,48.71,49555.0,34.0744,34.0744,34.0115,34.0395,49555.0
2017-02-02 14:25:00,48.72,48.76,48.68,48.69,47756.0,34.0465,34.0744,34.0185,34.0255,47756.0
2017-02-02 14:30:00,48.69,48.74,48.68,48.73,52886.0,34.0255,34.0604,34.0185,34.0535,52886.0
2017-02-02 14:35:00,48.73,48.79,48.71,48.76,35886.0,34.0535,34.0954,34.0395,34.0744,35886.0
2017-02-02 14:40:00,48.77,48.77,48.71,48.72,32158.0,34.0814,34.0814,34.0395,34.0465,32158.0
2017-02-02 14:45:00,48.73,48.74,48.67,48.67,58145.0,34.0535,34.0604,34.0115,34.0115,58145.0
2017-02-02 14:50:00,48.68,48.73,48.67,48.7,46492.0,34.0185,34.0535,34.0115,34.0325,46492.0
2017-02-02 14:55:00,48.69,48.73,48.68,48.69,42672.0,34.0255,34.0535,34.0185,34.0255,42672.0
2017-02-02 15:00:00,48.69,48.69,48.65,48.69,45545.0,34.0255,34.0255,33.9976,34.0255,45545.0
2017-02-02 15:05:00,48.69,48.76,48.68,48.72,58026.0,34.0255,34.0744,34.0185,34.0465,58026.0
2017-02-02 15:10:00,48.72,48.8,48.71,48.8,38143.0,34.0465,34.1024,34.0395,34.1024,38143.0
2017-02-02 15:15:00,48.8,48.84,48.78,48.84,49342.0,34.1024,34.1303,34.0884,34.1303,49342.0
2017-02-02 15:20:00,48.84,48.9,48.81,48.85,73299.0,34.1303,34.1723,34.1094,34.1373,73299.0
2017-02-02 15:25:00,48.85,48.89,48.84,48.87,34554.0,34.1373,34.1653,34.1303,34.1513,34554.0
2017-02-02 15:30:00,48.87,48.93,48.84,48.92,77776.0,34.1513,34.1932,34.1303,34.1862,77776.0
2017-02-02 15:35:00,48.93,48.93,48.87,48.92,44188.0,34.1932,34.1932,34.1513,34.1862,44188.0
2017-02-02 15:40:00,48.93,48.96,48.92,48.94,56493.0,34.1932,34.2142,34.1862,34.2002,56493.0
2017-02-02 15:45:00,48.94,48.98,48.92,48.96,79933.0,34.2002,34.2282,34.1862,34.2142,79933.0
2017-02-02 15:50:00,48.97,48.97,48.94,48.95,63822.0,34.2212,34.2212,34.2002,34.2072,63822.0
2017-02-02 15:55:00,48.95,48.99,48.93,48.97,190959.0,34.2072,34.2352,34.1932,34.2212,190959.0
2017-02-03 09:30:00,49.02,49.07,48.97,49.05,124350.0,34.2561,34.2911,34.2212,34.2771,124350.0
2017-02-03 09:35:00,49.04,49.14,49.03,49.07,51724.0,34.2701,34.34,34.2631,34.2911,51724.0
2017-02-03 09:40:00,49.07,49.11,49.02,49.09,25170.0,34.2911,34.319,34.2561,34.305,25170.0
2017-02-03 09:45:00,49.07,49.07,49.0,49.0,25062.0,34.2911,34.2911,34.2421,34.2421,25062.0
2017-02-03 09:50:00,49.0,49.01,48.86,48.87,41328.0,34.2421,34.2491,34.1443,34.1513,41328.0
2017-02-03 09:55:00,48.87,48.93,48.86,48.92,38901.0,34.1513,34.1932,34.1443,34.1862,38901.0
2017-02-03 10:00:00,48.93,48.99,48.91,48.98,71409.0,34.1932,34.2352,34.1792,34.2282,71409.0
2017-02-03 10:05:00,48.98,48.99,48.83,48.87,56070.0,34.2282,34.2352,34.1233,34.1513,56070.0
2017-02-03 10:10:00,48.87,48.96,48.87,48.96,57195.0,34.1513,34.2142,34.1513,34.2142,57195.0
2017-02-03 10:15:00,48.96,49.01,48.96,48.97,43908.0,34.2142,34.2491,34.2142,34.2212,43908.0
2017-02-03 10:20:00,48.98,48.99,48.91,48.91,46982.0,34.2282,34.2352,34.1792,34.1792,46982.0
2017-02-03 10:25:00,48.91,48.99,48.9,48.99,46480.0,34.1792,34.2352,34.1723,34.2352,46480.0
2017-02-03 10:30:00,48.98,48.99,48.92,48.93,28041.0,34.2282,34.2352,34.1862,34.1932,28041.0
2017-02-03 10:35:00,48.93,48.98,48.92,48.93,28260.0,34.1932,34.2282,34.1862,34.1932,28260.0
2017-02-03 10:40:00,48.93,48.94,48.9,48.91,31847.0,34.1932,34.2002,34.1723,34.1792,31847.0
2017-02-03 10:45:00,48.91,48.95,48.89,48.91,32125.0,34.1792,34.2072,34.1653,34.1792,32125.0
2017-02-03 10:50:00,48.91,48.94,48.89,48.89,34366.0,34.1792,34.2002,34.1653,34.1653,34366.0
2017-02-03 10:55:00,48.9,48.9,48.87,48.87,13570.0,34.1723,34.1723,34.1513,34.1513,13570.0
2017-02-03 11:00:00,48.88,48.88,48.83,48.88,76285.0,34.1583,34.1583,34.1233,34.1583,76285.0
2017-02-03 11:05:00,48.87,48.91,48.86,48.9,20227.0,34.1513,34.1792,34.1443,34.1723,20227.0
2017-02-03 11:10:00,48.89,48.9,48.84,48.86,39213.0,34.1653,34.1723,34.1303,34.1443,39213.0
2017-02-03 11:15:00,48.86,48.92,48.85,48.91,33615.0,34.1443,34.1862,34.1373,34.1792,33615.0
2017-02-03 11:20:00,48.91,48.94,48.88,48.9,30749.0,34.1792,34.2002,34.1583,34.1723,30749.0
2017-02-03 11:25:00,48.91,48.94,48.88,48.9,23503.0,34.1792,34.2002,34.1583,34.1723,23503.0
2017-02-03 11:30:00,48.89,48.92,48.89,48.91,20970.0,34.1653,34.1862,34.1653,34.1792,20970.0
2017-02-03 11:35:00,48.91,48.99,48.91,48.99,38959.0,34.1792,34.2352,34.1792,34.2352,38959.0
2017-02-03 11:40:00,48.98,48.99,48.95,48.96,40820.0,34.2282,34.2352,34.2072,34.2142,40820.0
2017-02-03 11:45:00,48.97,48.98,48.94,48.96,13035.0,34.2212,34.2282,34.2002,34.2142,13035.0
2017-02-03 11:50:00,48.97,49.03,48.97,49.01,60515.0,34.2212,34.2631,34.2212,34.2491,60515.0
2017-02-03 11:55:00,49.01,49.02,48.98,49.0,85465.0,34.2491,34.2561,34.2282,34.2421,85465.0
2017-02-03 12:00:00,48.99,49.07,48.99,49.06,51709.0,34.2352,34.2911,34.2352,34.2841,51709.0
2017-02-03 12:05:00,49.07,49.09,49.06,49.07,13580.0,34.2911,34.305,34.2841,34.2911,13580.0
2017-02-03 12:10:00,49.07,49.07,49.03,49.03,16017.0,34.2911,34.2911,34.2631,34.2631,16017.0
2017-02-03 12:15:00,49.04,49.04,49.01,49.01,9857.0,34.2701,34.2701,34.2491,34.2491,9857.0
2017-02-03 12:20:00,49.01,49.03,49.0,49.03,18962.0,34.2491,34.2631,34.2421,34.2631,18962.0
2017-02-03 12:25:00,49.02,49.04,49.0,49.04,22249.0,34.2561,34.2701,34.2421,34.2701,22249.0
2017-02-03 12:30:00,49.04,49.07,49.02,49.07,13000.0,34.2701,34.2911,34.2561,34.2911,13000.0
2017-02-03 12:35:00,49.06,49.06,49.03,49.05,17590.0,34.2841,34.2841,34.2631,34.2771,17590.0
2017-02-03 12:40:00,49.05,49.06,49.03,49.05,11745.0,34.2771,34.2841,34.2631,34.2771,11745.0
2017-02-03 12:45:00,49.05,49.06,49.0,49.01,11066.0,34.2771,34.2841,34.2421,34.2491,11066.0
2017-02-03 12:50:00,49.01,49.03,49.0,49.01,12739.0,34.2491,34.2631,34.2421,34.2491,12739.0
2017-02-03 12:55:00,49.0,49.01,49.0,49.0,9311.0,34.2421,34.2491,34.2421,34.2421,9311.0
2017-02-03 13:00:00,49.0,49.01,48.98,48.98,19428.0,34.2421,34.2491,34.2282,34.2282,19428.0
2017-02-03 13:05:00,48.98,48.99,48.96,48.97,12043.0,34.2282,34.2352,34.2142,34.2212,12043.0
2017-02-03 13:10:00,48.98,49.0,48.97,48.99,9299.0,34.2282,34.2421,34.2212,34.2352,9299.0
2017-02-03 13:15:00,48.99,49.02,48.98,49.02,11937.0,34.2352,34.2561,34.2282,34.2561,11937.0
2017-02-03 13:20:00,49.02,49.02,49.0,49.01,13723.0,34.2561,34.2561,34.2421,34.2491,13723.0
2017-02-03 13:25:00,49.01,49.02,49.0,49.01,19711.0,34.2491,34.2561,34.2421,34.2491,19711.0
2017-02-03 13:30:00,49.01,49.01,48.99,49.01,9826.0,34.2491,34.2491,34.2352,34.2491,9826.0
2017-02-03 13:35:00,49.01,49.01,48.95,48.97,24267.0,34.2491,34.2491,34.2072,34.2212,24267.0
2017-02-03 13:40:00,48.97,48.97,48.91,48.91,18801.0,34.2212,34.2212,34.1792,34.1792,18801.0
2017-02-03 13:45:00,48.91,48.92,48.86,48.86,27266.0,34.1792,34.1862,34.1443,34.1443,27266.0
2017-02-03 13:50:00,48.87,48.92,48.86,48.91,21220.0,34.1513,34.1862,34.1443,34.1792,21220.0
2017-02-03 13:55:00,48.91,48.92,48.86,48.87,15746.0,34.1792,34.1862,34.1443,34.1513,15746.0
2017-02-03 14:00:00,48.87,48.9,48.87,48.89,11332.0,34.1513,34.1723,34.1513,34.1653,11332.0
2017-02-03 14:05:00,48.9,48.92,48.87,48.88,42413.0,34.1723,34.1862,34.1513,34.1583,42413.0
2017-02-03 14:10:00,48.88,48.89,48.85,48.89,28047.0,34.1583,34.1653,34.1373,34.1653,28047.0
2017-02-03 14:15:00,48.9,48.92,48.88,48.89,17561.0,34.1723,34.1862,34.1583,34.1653,17561.0
2017-02-03 14:20:00,48.89,48.92,48.85,48.86,146279.0,34.1653,34.1862,34.1373,34.1443,146279.0
2017-02-03 14:25:00,48.85,48.85,48.82,48.83,30734.0,34.1373,34.1373,34.1164,34.1233,30734.0
2017-02-03 14:30:00,48.83,48.87,48.82,48.83,24197.0,34.1233,34.1513,34.1164,34.1233,24197.0
2017-02-03 14:35:00,48.84,48.84,48.79,48.79,25181.0,34.1303,34.1303,34.0954,34.0954,25181.0
2017-02-03 14:40:00,48.79,48.79,48.75,48.78,32011.0,34.0954,34.0954,34.0674,34.0884,32011.0
2017-02-03 14:45:00,48.79,48.82,48.77,48.77,28569.0,34.0954,34.1164,34.0814,34.0814,28569.0
2017-02-03 14:50:00,48.78,48.78,48.73,48.76,20465.0,34.0884,34.0884,34.0535,34.0744,20465.0
2017-02-03 14:55:00,48.76,48.78,48.75,48.78,15940.0,34.0744,34.0884,34.0674,34.0884,15940.0
2017-02-03 15:00:00,48.77,48.81,48.77,48.79,20150.0,34.0814,34.1094,34.0814,34.0954,20150.0
2017-02-03 15:05:00,48.8,48.87,48.79,48.86,60190.0,34.1024,34.1513,34.0954,34.1443,60190.0
2017-02-03 15:10:00,48.86,48.88,48.81,48.82,26126.0,34.1443,34.1583,34.1094,34.1164,26126.0
2017-02-03 15:15:00,48.83,48.84,48.81,48.83,33413.0,34.1233,34.1303,34.1094,34.1233,33413.0
2017-02-03 15:20:00,48.83,48.87,48.83,48.84,33367.0,34.1233,34.1513,34.1233,34.1303,33367.0
2017-02-03 15:25:00,48.84,48.85,48.79,48.8,52701.0,34.1303,34.1373,34.0954,34.1024,52701.0
2017-02-03 15:30:00,48.8,48.85,48.79,48.85,31887.0,34.1024,34.1373,34.0954,34.1373,31887.0
2017-02-03 15:35:00,48.85,48.88,48.84,48.86,58914.0,34.1373,34.1583,34.1303,34.1443,58914.0
2017-02-03 15:40:00,48.86,48.87,48.83,48.85,53425.0,34.1443,34.1513,34.1233,34.1373,53425.0
2017-02-03 15:45:00,48.85,48.9,48.85,48.87,66657.0,34.1373,34.1723,34.1373,34.1513,66657.0
2017-02-03 15:50:00,48.88,48.88,48.84,48.84,56777.0,34.1583,34.1583,34.1303,34.1303,56777.0
2017-02-03 15:55:00,48.85,48.86,48.81,48.83,159510.0,34.1373,34.1443,34.1094,34.1233,159510.0
2017-02-06 09:30:00,48.97,49.09,48.94,48.96,94626.0,34.2212,34.305,34.2002,34.2142,94626.0
2017-02-06 09:35:00,48.94,48.96,48.83,48.88,35557.0,34.2002,34.2142,34.1233,34.1583,35557.0
2017-02-06 09:40:00,48.86,48.95,48.85,48.92,30247.0,34.1443,34.2072,34.1373,34.1862,30247.0
2017-02-06 09:45:00,48.93,48.95,48.85,48.89,31829.0,34.1932,34.2072,34.1373,34.1653,31829.0
2017-02-06 09:50:00,48.89,48.89,48.81,48.85,25492.0,34.1653,34.1653,34.1094,34.1373,25492.0
2017-02-06 09:55:00,48.85,48.87,48.8,48.86,21084.0,34.1373,34.1513,34.1024,34.1443,21084.0
2017-02-06 10:00:00,48.86,48.87,48.8,48.81,37290.0,34.1443,34.1513,34.1024,34.1094,37290.0
2017-02-06 10:05:00,48.81,48.89,48.79,48.89,28348.0,34.1094,34.1653,34.0954,34.1653,28348.0
2017-02-06 10:10:00,48.89,48.95,48.88,48.91,34937.0,34.1653,34.2072,34.1583,34.1792,34937.0
2017-02-06 10:15:00,48.91,48.93,48.84,48.85,39013.0,34.1792,34.1932,34.1303,34.1373,39013.0
2017-02-06 10:20:00,48.84,48.9,48.83,48.89,33422.0,34.1303,34.1723,34.1233,34.1653,33422.0
2017-02-06 10:25:00,48.89,48.89,48.84,48.86,28753.0,34.1653,34.1653,34.1303,34.1443,28753.0
2017-02-06 10:30:00,48.86,48.88,48.79,48.79,21929.0,34.1443,34.1583,34.0954,34.0954,21929.0
2017-02-06 10:35:00,48.79,48.81,48.78,48.79,12014.0,34.0954,34.1094,34.0884,34.0954,12014.0
2017-02-06 10:40:00,48.79,48.86,48.79,48.82,32984.0,34.0954,34.1443,34.0954,34.1164,32984.0
2017-02-06 10:45:00,48.83,48.84,48.78,48.8,18540.0,34.1233,34.1303,34.0884,34.1024,18540.0
2017-02-06 10:50:00,48.79,48.85,48.79,48.83,16534.0,34.0954,34.1373,34.0954,34.1233,16534.0
2017-02-06 10:55:00,48.83,48.87,48.83,48.87,19532.0,34.1233,34.1513,34.1233,34.1513,19532.0
2017-02-06 11:00:00,48.88,48.94,48.87,48.93,23387.0,34.1583,34.2002,34.1513,34.1932,23387.0
2017-02-06 11:05:00,48.93,48.96,48.91,48.93,12463.0,34.1932,34.2142,34.1792,34.1932,12463.0
2017-02-06 11:10:00,48.94,48.98,48.92,48.94,31797.0,34.2002,34.2282,34.1862,34.2002,31797.0
2017-02-06 11:15:00,48.94,48.94,48.9,48.9,14490.0,34.2002,34.2002,34.1723,34.1723,14490.0
2017-02-06 11:20:00,48.9,48.9,48.84,48.86,17422.0,34.1723,34.1723,34.1303,34.1443,17422.0
2017-02-06 11:25:00,48.85,48.9,48.82,48.89,25570.0,34.1373,34.1723,34.1164,34.1653,25570.0
2017-02-06 11:30:00,48.9,48.91,48.85,48.88,31158.0,34.1723,34.1792,34.1373,34.1583,31158.0
2017-02-06 11:35:00,48.88,48.9,48.86,48.87,20423.0,34.1583,34.1723,34.1443,34.1513,20423.0
2017-02-06 11:40:00,48.88,48.9,48.86,48.88,35450.0,34.1583,34.1723,34.1443,34.1583,35450.0
2017-02-06 11:45:00,48.89,48.93,48.89,48.93,18377.0,34.1653,34.1932,34.1653,34.1932,18377.0
2017-02-06 11:50:00,48.93,48.93,48.87,48.91,28798.0,34.1932,34.1932,34.1513,34.1792,28798.0
2017-02-06 11:55:00,48.9,48.93,48.88,48.93,20474.0,34.1723,34.1932,34.1583,34.1932,20474.0
2017-02-06 12:00:00,48.92,48.96,48.91,48.95,23533.0,34.1862,34.2142,34.1792,34.2072,23533.0
2017-02-06 12:05:00,48.95,48.97,48.94,48.95,23800.0,34.2072,34.2212,34.2002,34.2072,23800.0
2017-02-06 12:10:00,48.94,48.99,48.93,48.98,27614.0,34.2002,34.2352,34.1932,34.2282,27614.0
2017-02-06 12:15:00,48.98,48.99,48.94,48.95,11550.0,34.2282,34.2352,34.2002,34.2072,11550.0
2017-02-06 12:20:00,48.93,48.94,48.89,48.91,40983.0,34.1932,34.2002,34.1653,34.1792,40983.0
2017-02-06 12:25:00,48.91,48.97,48.91,48.97,15928.0,34.1792,34.2212,34.1792,34.2212,15928.0
2017-02-06 12:30:00,48.96,48.99,48.95,48.97,22736.0,34.2142,34.2352,34.2072,34.2212,22736.0
2017-02-06 12:35:00,48.96,49.0,48.96,48.99,10256.0,34.2142,34.2421,34.2142,34.2352,10256.0
2017-02-06 12:40:00,48.99,49.03,48.98,49.03,16147.0,34.2352,34.2631,34.2282,34.2631,16147.0
2017-02-06 12:45:00,49.03,49.05,49.02,49.05,27480.0,34.2631,34.2771,34.2561,34.2771,27480.0
2017-02-06 12:50:00,49.04,49.07,49.04,49.07,18780.0,34.2701,34.2911,34.2701,34.2911,18780.0
2017-02-06 12:55:00,49.07,49.08,49.01,49.02,32416.0,34.2911,34.298,34.2491,34.2561,32416.0
2017-02-06 13:00:00,49.03,49.04,49.01,49.02,16422.0,34.2631,34.2701,34.2491,34.2561,16422.0
2017-02-06 13:05:00,49.01,49.01,48.96,48.99,19333.0,34.2491,34.2491,34.2142,34.2352,19333.0
2017-02-06 13:10:00,48.99,49.0,48.98,49.0,14376.0,34.2352,34.2421,34.2282,34.2421,14376.0
2017-02-06 13:15:00,48.99,48.99,48.96,48.97,15298.0,34.2352,34.2352,34.2142,34.2212,15298.0
2017-02-06 13:20:00,48.96,48.97,48.94,48.96,12363.0,34.2142,34.2212,34.2002,34.2142,12363.0
2017-02-06 13:25:00,48.95,48.97,48.93,48.95,21478.0,34.2072,34.2212,34.1932,34.2072,21478.0
2017-02-06 13:30:00,48.95,48.95,48.91,48.92,16053.0,34.2072,34.2072,34.1792,34.1862,16053.0
2017-02-06 13:35:00,48.92,48.93,48.9,48.91,29009.0,34.1862,34.1932,34.1723,34.1792,29009.0
2017-02-06 13:40:00,48.91,48.91,48.89,48.91,21714.0,34.1792,34.1792,34.1653,34.1792,21714.0
2017-02-06 13:45:00,48.91,48.92,48.88,48.88,35425.0,34.1792,34.1862,34.1583,34.1583,35425.0
2017-02-06 13:50:00,48.89,48.9,48.86,48.88,29026.0,34.1653,34.1723,34.1443,34.1583,29026.0
2017-02-06 13:55:00,48.88,48.89,48.87,48.88,19524.0,34.1583,34.1653,34.1513,34.1583,19524.0
2017-02-06 14:00:00,48.87,48.88,48.85,48.88,20748.0,34.1513,34.1583,34.1373,34.1583,20748.0
2017-02-06 14:05:00,48.88,48.89,48.85,48.85,43311.0,34.1583,34.1653,34.1373,34.1373,43311.0
2017-02-06 14:10:00,48.85,48.91,48.84,48.91,24299.0,34.1373,34.1792,34.1303,34.1792,24299.0
2017-02-06 14:15:00,48.91,48.93,48.88,48.89,24358.0,34.1792,34.1932,34.1583,34.1653,24358.0
2017-02-06 14:20:00,48.88,48.89,48.88,48.89,15016.0,34.1583,34.1653,34.1583,34.1653,15016.0
2017-02-06 14:25:00,48.89,48.89,48.84,48.86,38804.0,34.1653,34.1653,34.1303,34.1443,38804.0
2017-02-06 14:30:00,48.87,48.9,48.85,48.86,17061.0,34.1513,34.1723,34.1373,34.1443,17061.0
2017-02-06 14:35:00,48.86,48.89,48.85,48.88,22873.0,34.1443,34.1653,34.1373,34.1583,22873.0
2017-02-06 14:40:00,48.88,48.89,48.86,48.87,17613.0,34.1583,34.1653,34.1443,34.1513,17613.0
2017-02-06 14:45:00,48.87,48.88,48.83,48.84,26610.0,34.1513,34.1583,34.1233,34.1303,26610.0
2017-02-06 14:50:00,48.84,48.87,48.83,48.85,22952.0,34.1303,34.1513,34.1233,34.1373,22952.0
2017-02-06 14:55:00,48.86,48.87,48.82,48.83,26932.0,34.1443,34.1513,34.1164,34.1233,26932.0
2017-02-06 15:00:00,48.83,48.83,48.8,48.8,21023.0,34.1233,34.1233,34.1024,34.1024,21023.0
2017-02-06 15:05:00,48.8,48.83,48.79,48.83,40504.0,34.1024,34.1233,34.0954,34.1233,40504.0
2017-02-06 15:10:00,48.83,48.84,48.8,48.8,19723.0,34.1233,34.1303,34.1024,34.1024,19723.0
2017-02-06 15:15:00,48.8,48.82,48.8,48.82,19506.0,34.1024,34.1164,34.1024,34.1164,19506.0
2017-02-06 15:20:00,48.82,48.82,48.76,48.77,36145.0,34.1164,34.1164,34.0744,34.0814,36145.0
2017-02-06 15:25:00,48.76,48.8,48.76,48.79,48180.0,34.0744,34.1024,34.0744,34.0954,48180.0
2017-02-06 15:30:00,48.79,48.81,48.78,48.8,34642.0,34.0954,34.1094,34.0884,34.1024,34642.0
2017-02-06 15:35:00,48.8,48.81,48.78,48.8,40142.0,34.1024,34.1094,34.0884,34.1024,40142.0
2017-02-06 15:40:00,48.81,48.81,48.78,48.8,58415.0,34.1094,34.1094,34.0884,34.1024,58415.0
2017-02-06 15:45:00,48.8,48.8,48.73,48.73,103160.0,34.1024,34.1024,34.0535,34.0535,103160.0
2017-02-06 15:50:00,48.73,48.74,48.72,48.72,163418.0,34.0535,34.0604,34.0465,34.0465,163418.0
2017-02-06 15:55:00,48.73,48.78,48.72,48.76,335851.0,34.0535,34.0884,34.0465,34.0744,335851.0
2017-02-07 09:30:00,48.86,48.91,48.76,48.78,51441.0,34.1443,34.1792,34.0744,34.0884,51441.0
2017-02-07 09:35:00,48.77,48.85,48.77,48.8,36527.0,34.0814,34.1373,34.0814,34.1024,36527.0
2017-02-07 09:40:00,48.8,48.83,48.76,48.78,29553.0,34.1024,34.1233,34.0744,34.0884,29553.0
2017-02-07 09:45:00,48.79,48.81,48.75,48.75,25712.0,34.0954,34.1094,34.0674,34.0674,25712.0
2017-02-07 09:50:00,48.75,48.76,48.71,48.76,50660.0,34.0674,34.0744,34.0395,34.0744,50660.0
2017-02-07 09:55:00,48.76,48.79,48.73,48.73,27432.0,34.0744,34.0954,34.0535,34.0535,27432.0
2017-02-07 10:00:00,48.73,48.74,48.69,48.71,35818.0,34.0535,34.0604,34.0255,34.0395,35818.0
2017-02-07 10:05:00,48.7,48.7,48.63,48.63,39278.0,34.0325,34.0325,33.9836,33.9836,39278.0
2017-02-07 10:10:00,48.63,48.69,48.61,48.68,74948.0,33.9836,34.0255,33.9696,34.0185,74948.0
2017-02-07 10:15:00,48.68,48.74,48.68,48.7,29015.0,34.0185,34.0604,34.0185,34.0325,29015.0
2017-02-07 10:20:00,48.7,48.7,48.66,48.67,28173.0,34.0325,34.0325,34.0045,34.0115,28173.0
2017-02-07 10:25:00,48.68,48.71,48.66,48.71,22909.0,34.0185,34.0395,34.0045,34.0395,22909.0
2017-02-07 10:30:00,48.7,48.77,48.69,48.72,42909.0,34.0325,34.0814,34.0255,34.0465,42909.0
2017-02-07 10:35:00,48.72,48.75,48.71,48.73,21844.0,34.0465,34.0674,34.0395,34.0535,21844.0
2017-02-07 10:40:00,48.72,48.74,48.7,48.73,22014.0,34.0465,34.0604,34.0325,34.0535,22014.0
2017-02-07 10:45:00,48.72,48.73,48.67,48.68,22455.0,34.0465,34.0535,34.0115,34.0185,22455.0
2017-02-07 10:50:00,48.68,48.69,48.65,48.65,33450.0,34.0185,34.0255,33.9976,33.9976,33450.0
2017-02-07 10:55:00,48.65,48.67,48.62,48.64,30270.0,33.9976,34.0115,33.9766,33.9906,30270.0
2017-02-07 11:00:00,48.64,48.68,48.62,48.66,51231.0,33.9906,34.0185,33.9766,34.0045,51231.0
2017-02-07 11:05:00,48.67,48.7,48.65,48.7,27361.0,34.0115,34.0325,33.9976,34.0325,27361.0
2017-02-07 11:10:00,48.7,48.74,48.69,48.69,28366.0,34.0325,34.0604,34.0255,34.0255,28366.0
2017-02-07 11:15:00,48.7,48.76,48.69,48.71,35672.0,34.0325,34.0744,34.0255,34.0395,35672.0
2017-02-07 11:20:00,48.71,48.72,48.67,48.67,23113.0,34.0395,34.0465,34.0115,34.0115,23113.0
2017-02-07 11:25:00,48.67,48.7,48.65,48.7,27119.0,34.0115,34.0325,33.9976,34.0325,27119.0
2017-02-07 11:30:00,48.7,48.72,48.68,48.71,26191.0,34.0325,34.0465,34.0185,34.0395,26191.0
2017-02-07 11:35:00,48.71,48.73,48.7,48.7,10110.0,34.0395,34.0535,34.0325,34.0325,10110.0
2017-02-07 11:40:00,48.71,48.72,48.7,48.72,17213.0,34.0395,34.0465,34.0325,34.0465,17213.0
2017-02-07 11:45:00,48.72,48.74,48.71,48.74,14823.0,34.0465,34.0604,34.0395,34.0604,14823.0
2017-02-07 11:50:00,48.74,48.77,48.73,48.73,31040.0,34.0604,34.0814,34.0535,34.0535,31040.0
2017-02-07 11:55:00,48.74,48.74,48.7,48.7,16879.0,34.0604,34.0604,34.0325,34.0325,16879.0
2017-02-07 12:00:00,48.71,48.76,48.7,48.76,16448.0,34.0395,34.0744,34.0325,34.0744,16448.0
2017-02-07 12:05:00,48.75,48.76,48.74,48.75,13281.0,34.0674,34.0744,34.0604,34.0674,13281.0
2017-02-07 12:10:00,48.75,48.76,48.73,48.74,47623.0,34.0674,34.0744,34.0535,34.0604,47623.0
2017-02-07 12:15:00,48.74,48.74,48.69,48.7,34645.0,34.0604,34.0604,34.0255,34.0325,34645.0
2017-02-07 12:20:00,48.7,48.72,48.69,48.7,19588.0,34.0325,34.0465,34.0255,34.0325,19588.0
2017-02-07 12:25:00,48.7,48.7,48.64,48.65,84432.0,34.0325,34.0325,33.9906,33.9976,84432.0
2017-02-07 12:30:00,48.65,48.66,48.64,48.64,33305.0,33.9976,34.0045,33.9906,33.9906,33305.0
2017-02-07 12:35:00,48.65,48.66,48.64,48.65,26131.0,33.9976,34.0045,33.9906,33.9976,26131.0
2017-02-07 12:40:00,48.65,48.71,48.65,48.69,37812.0,33.9976,34.0395,33.9976,34.0255,37812.0
2017-02-07 12:45:00,48.69,48.71,48.66,48.66,54714.0,34.0255,34.0395,34.0045,34.0045,54714.0
2017-02-07 12:50:00,48.66,48.71,48.66,48.7,29626.0,34.0045,34.0395,34.0045,34.0325,29626.0
2017-02-07 12:55:00,48.69,48.71,48.69,48.71,9783.0,34.0255,34.0395,34.0255,34.0395,9783.0
2017-02-07 13:00:00,48.71,48.73,48.69,48.73,23417.0,34.0395,34.0535,34.0255,34.0535,23417.0
2017-02-07 13:05:00,48.72,48.73,48.7,48.71,24879.0,34.0465,34.0535,34.0325,34.0395,24879.0
2017-02-07 13:10:00,48.7,48.76,48.7,48.74,51127.0,34.0325,34.0744,34.0325,34.0604,51127.0
2017-02-07 13:15:00,48.74,48.78,48.73,48.78,39902.0,34.0604,34.0884,34.0535,34.0884,39902.0
2017-02-07 13:20:00,48.77,48.78,48.75,48.78,25435.0,34.0814,34.0884,34.0674,34.0884,25435.0
2017-02-07 13:25:00,48.78,48.78,48.71,48.71,18675.0,34.0884,34.0884,34.0395,34.0395,18675.0
2017-02-07 13:30:00,48.72,48.74,48.71,48.72,20000.0,34.0465,34.0604,34.0395,34.0465,20000.0
2017-02-07 13:35:00,48.72,48.73,48.71,48.72,13743.0,34.0465,34.0535,34.0395,34.0465,13743.0
2017-02-07 13:40:00,48.72,48.72,48.7,48.72,16698.0,34.0465,34.0465,34.0325,34.0465,16698.0
2017-02-07 13:45:00,48.71,48.73,48.71,48.72,19469.0,34.0395,34.0535,34.0395,34.0465,19469.0
2017-02-07 13:50:00,48.71,48.72,48.68,48.69,22706.0,34.0395,34.0465,34.0185,34.0255,22706.0
2017-02-07 13:55:00,48.69,48.69,48.66,48.66,18676.0,34.0255,34.0255,34.0045,34.0045,18676.0
2017-02-07 14:00:00,48.66,48.7,48.66,48.7,22746.0,34.0045,34.0325,34.0045,34.0325,22746.0
2017-02-07 14:05:00,48.7,48.73,48.69,48.72,31927.0,34.0325,34.0535,34.0255,34.0465,31927.0
2017-02-07 14:10:00,48.73,48.75,48.7,48.71,34806.0,34.0535,34.0674,34.0325,34.0395,34806.0
2017-02-07 14:15:00,48.71,48.73,48.7,48.73,19417.0,34.0395,34.0535,34.0325,34.0535,19417.0
2017-02-07 14:20:00,48.73,48.75,48.71,48.75,36787.0,34.0535,34.0674,34.0395,34.0674,36787.0
2017-02-07 14:25:00,48.75,48.78,48.75,48.77,24678.0,34.0674,34.0884,34.0674,34.0814,24678.0
2017-02-07 14:30:00,48.76,48.77,48.73,48.74,23963.0,34.0744,34.0814,34.0535,34.0604,23963.0
2017-02-07 14:35:00,48.74,48.78,48.74,48.77,28343.0,34.0604,34.0884,34.0604,34.0814,28343.0
2017-02-07 14:40:00,48.78,48.78,48.75,48.76,32862.0,34.0884,34.0884,34.0674,34.0744,32862.0
2017-02-07 14:45:00,48.76,48.77,48.72,48.74,32361.0,34.0744,34.0814,34.0465,34.0604,32361.0
2017-02-07 14:50:00,48.74,48.8,48.73,48.79,25763.0,34.0604,34.1024,34.0535,34.0954,25763.0
2017-02-07 14:55:00,48.79,48.79,48.76,48.78,22021.0,34.0954,34.0954,34.0744,34.0884,22021.0
2017-02-07 15:00:00,48.78,48.79,48.76,48.78,39624.0,34.0884,34.0954,34.0744,34.0884,39624.0
2017-02-07 15:05:00,48.78,48.79,48.77,48.78,20292.0,34.0884,34.0954,34.0814,34.0884,20292.0
2017-02-07 15:10:00,48.78,48.81,48.77,48.81,55902.0,34.0884,34.1094,34.0814,34.1094,55902.0
2017-02-07 15:15:00,48.81,48.82,48.79,48.8,28871.0,34.1094,34.1164,34.0954,34.1024,28871.0
2017-02-07 15:20:00,48.8,48.81,48.75,48.75,31984.0,34.1024,34.1094,34.0674,34.0674,31984.0
2017-02-07 15:25:00,48.76,48.76,48.73,48.74,32555.0,34.0744,34.0744,34.0535,34.0604,32555.0
2017-02-07 15:30:00,48.73,48.75,48.73,48.75,22838.0,34.0535,34.0674,34.0535,34.0674,22838.0
2017-02-07 15:35:00,48.74,48.76,48.71,48.76,51870.0,34.0604,34.0744,34.0395,34.0744,51870.0
2017-02-07 15:40:00,48.76,48.76,48.74,48.75,46055.0,34.0744,34.0744,34.0604,34.0674,46055.0
2017-02-07 15:45:00,48.75,48.75,48.7,48.73,88170.0,34.0674,34.0674,34.0325,34.0535,88170.0
2017-02-07 15:50:00,48.74,48.76,48.71,48.72,80309.0,34.0604,34.0744,34.0395,34.0465,80309.0
2017-02-07 15:55:00,48.72,48.75,48.71,48.74,185663.0,34.0465,34.0674,34.0395,34.0604,185663.0
2017-02-08 09:30:00,48.85,48.98,48.82,48.93,66474.0,34.1373,34.2282,34.1164,34.1932,66474.0
2017-02-08 09:35:00,48.95,49.03,48.94,49.02,66683.0,34.2072,34.2631,34.2002,34.2561,66683.0
2017-02-08 09:40:00,49.02,49.07,48.99,49.05,50668.0,34.2561,34.2911,34.2352,34.2771,50668.0
2017-02-08 09:45:00,49.04,49.18,49.03,49.14,73116.0,34.2701,34.3679,34.2631,34.34,73116.0
2017-02-08 09:50:00,49.14,49.23,49.13,49.19,59175.0,34.34,34.4029,34.333,34.3749,59175.0
2017-02-08 09:55:00,49.19,49.33,49.18,49.31,81472.0,34.3749,34.4728,34.3679,34.4588,81472.0
2017-02-08 10:00:00,49.31,49.34,49.18,49.2,67600.0,34.4588,34.4797,34.3679,34.3819,67600.0
2017-02-08 10:05:00,49.2,49.21,49.17,49.18,22124.0,34.3819,34.3889,34.3609,34.3679,22124.0
2017-02-08 10:10:00,49.17,49.22,49.16,49.18,61422.0,34.3609,34.3959,34.354,34.3679,61422.0
2017-02-08 10:15:00,49.18,49.22,49.17,49.18,35556.0,34.3679,34.3959,34.3609,34.3679,35556.0
2017-02-08 10:20:00,49.18,49.21,49.14,49.16,51287.0,34.3679,34.3889,34.34,34.354,51287.0
2017-02-08 10:25:00,49.16,49.19,49.1,49.19,73194.0,34.354,34.3749,34.312,34.3749,73194.0
2017-02-08 10:30:00,49.19,49.27,49.19,49.24,88987.0,34.3749,34.4308,34.3749,34.4099,88987.0
2017-02-08 10:35:00,49.24,49.24,49.17,49.17,25056.0,34.4099,34.4099,34.3609,34.3609,25056.0
2017-02-08 10:40:00,49.18,49.22,49.15,49.21,26661.0,34.3679,34.3959,34.347,34.3889,26661.0
2017-02-08 10:45:00,49.21,49.22,49.15,49.2,61649.0,34.3889,34.3959,34.347,34.3819,61649.0
2017-02-08 10:50:00,49.2,49.22,49.16,49.17,33262.0,34.3819,34.3959,34.354,34.3609,33262.0
2017-02-08 10:55:00,49.16,49.22,49.16,49.2,20829.0,34.354,34.3959,34.354,34.3819,20829.0
2017-02-08 11:00:00,49.2,49.21,49.17,49.18,32574.0,34.3819,34.3889,34.3609,34.3679,32574.0
2017-02-08 11:05:00,49.18,49.2,49.08,49.08,39950.0,34.3679,34.3819,34.298,34.298,39950.0
2017-02-08 11:10:00,49.08,49.09,49.06,49.07,37691.0,34.298,34.305,34.2841,34.2911,37691.0
2017-02-08 11:15:00,49.07,49.1,49.06,49.07,34279.0,34.2911,34.312,34.2841,34.2911,34279.0
2017-02-08 11:20:00,49.07,49.07,49.03,49.04,35997.0,34.2911,34.2911,34.2631,34.2701,35997.0
2017-02-08 11:25:00,49.04,49.05,49.02,49.05,39035.0,34.2701,34.2771,34.2561,34.2771,39035.0
2017-02-08 11:30:00,49.05,49.07,49.02,49.06,44910.0,34.2771,34.2911,34.2561,34.2841,44910.0
2017-02-08 11:35:00,49.05,49.1,49.05,49.09,19825.0,34.2771,34.312,34.2771,34.305,19825.0
2017-02-08 11:40:00,49.08,49.09,49.06,49.08,17955.0,34.298,34.305,34.2841,34.298,17955.0
2017-02-08 11:45:00,49.08,49.11,49.05,49.1,58861.0,34.298,34.319,34.2771,34.312,58861.0
2017-02-08 11:50:00,49.11,49.12,49.08,49.11,15246.0,34.319,34.326,34.298,34.319,15246.0
2017-02-08 11:55:00,49.11,49.11,49.06,49.06,22129.0,34.319,34.319,34.2841,34.2841,22129.0
2017-02-08 12:00:00,49.06,49.11,49.05,49.08,22757.0,34.2841,34.319,34.2771,34.298,22757.0
2017-02-08 12:05:00,49.09,49.15,49.08,49.13,23474.0,34.305,34.347,34.298,34.333,23474.0
2017-02-08 12:10:00,49.14,49.18,49.13,49.16,27968.0,34.34,34.3679,34.333,34.354,27968.0
2017-02-08 12:15:00,49.16,49.2,49.16,49.2,44981.0,34.354,34.3819,34.354,34.3819,44981.0
2017-02-08 12:20:00,49.2,49.26,49.19,49.25,51326.0,34.3819,34.4238,34.3749,34.4168,51326.0
2017-02-08 12:25:00,49.25,49.27,49.24,49.26,36514.0,34.4168,34.4308,34.4099,34.4238,36514.0
2017-02-08 12:30:00,49.26,49.3,49.26,49.29,43529.0,34.4238,34.4518,34.4238,34.4448,43529.0
2017-02-08 12:35:00,49.29,49.3,49.27,49.28,30186.0,34.4448,34.4518,34.4308,34.4378,30186.0
2017-02-08 12:40:00,49.28,49.28,49.25,49.27,16265.0,34.4378,34.4378,34.4168,34.4308,16265.0
2017-02-08 12:45:00,49.28,49.28,49.24,49.25,16770.0,34.4378,34.4378,34.4099,34.4168,16770.0
2017-02-08 12:50:00,49.24,49.25,49.2,49.2,17139.0,34.4099,34.4168,34.3819,34.3819,17139.0
2017-02-08 12:55:00,49.2,49.21,49.17,49.21,15197.0,34.3819,34.3889,34.3609,34.3889,15197.0
2017-02-08 13:00:00,49.21,49.22,49.16,49.19,24332.0,34.3889,34.3959,34.354,34.3749,24332.0
2017-02-08 13:05:00,49.19,49.23,49.19,49.23,13610.0,34.3749,34.4029,34.3749,34.4029,13610.0
2017-02-08 13:10:00,49.23,49.26,49.22,49.25,22403.0,34.4029,34.4238,34.3959,34.4168,22403.0
2017-02-08 13:15:00,49.26,49.27,49.24,49.25,19099.0,34.4238,34.4308,34.4099,34.4168,19099.0
2017-02-08 13:20:00,49.24,49.24,49.21,49.21,17925.0,34.4099,34.4099,34.3889,34.3889,17925.0
2017-02-08 13:25:00,49.22,49.22,49.18,49.18,12582.0,34.3959,34.3959,34.3679,34.3679,12582.0
2017-02-08 13:30:00,49.18,49.2,49.17,49.18,25613.0,34.3679,34.3819,34.3609,34.3679,25613.0
2017-02-08 13:35:00,49.17,49.18,49.15,49.18,15123.0,34.3609,34.3679,34.347,34.3679,15123.0
2017-02-08 13:40:00,49.17,49.18,49.12,49.13,25993.0,34.3609,34.3679,34.326,34.333,25993.0
2017-02-08 13:45:00,49.13,49.19,49.12,49.17,26818.0,34.333,34.3749,34.326,34.3609,26818.0
2017-02-08 13:50:00,49.18,49.19,49.16,49.19,9378.0,34.3679,34.3749,34.354,34.3749,9378.0
2017-02-08 13:55:00,49.18,49.21,49.18,49.2,19627.0,34.3679,34.3889,34.3679,34.3819,19627.0
2017-02-08 14:00:00,49.19,49.2,49.14,49.15,29435.0,34.3749,34.3819,34.34,34.347,29435.0
2017-02-08 14:05:00,49.15,49.17,49.11,49.12,22401.0,34.347,34.3609,34.319,34.326,22401.0
2017-02-08 14:10:00,49.11,49.14,49.11,49.13,15797.0,34.319,34.34,34.319,34.333,15797.0
2017-02-08 14:15:00,49.13,49.15,49.12,49.14,25737.0,34.333,34.347,34.326,34.34,25737.0
2017-02-08 14:20:00,49.13,49.15,49.13,49.15,27397.0,34.333,34.347,34.333,34.347,27397.0
2017-02-08 14:25:00,49.15,49.15,49.12,49.14,19492.0,34.347,34.347,34.326,34.34,19492.0
2017-02-08 14:30:00,49.13,49.13,49.09,49.09,35749.0,34.333,34.333,34.305,34.305,35749.0
2017-02-08 14:35:00,49.1,49.11,49.07,49.11,46247.0,34.312,34.319,34.2911,34.319,46247.0
2017-02-08 14:40:00,49.11,49.12,49.1,49.11,15043.0,34.319,34.326,34.312,34.319,15043.0
2017-02-08 14:45:00,49.1,49.13,49.1,49.12,17139.0,34.312,34.333,34.312,34.326,17139.0
2017-02-08 14:50:00,49.13,49.19,49.12,49.17,25202.0,34.333,34.3749,34.326,34.3609,25202.0
2017-02-08 14:55:00,49.17,49.18,49.14,49.15,30637.0,34.3609,34.3679,34.34,34.347,30637.0
2017-02-08 15:00:00,49.14,49.17,49.12,49.15,32090.0,34.34,34.3609,34.326,34.347,32090.0
2017-02-08 15:05:00,49.15,49.2,49.14,49.19,30675.0,34.347,34.3819,34.34,34.3749,30675.0
2017-02-08 15:10:00,49.19,49.2,49.16,49.18,22496.0,34.3749,34.3819,34.354,34.3679,22496.0
2017-02-08 15:15:00,49.18,49.22,49.17,49.2,38984.0,34.3679,34.3959,34.3609,34.3819,38984.0
2017-02-08 15:20:00,49.2,49.21,49.18,49.18,17326.0,34.3819,34.3889,34.3679,34.3679,17326.0
2017-02-08 15:25:00,49.19,49.25,49.18,49.22,34035.0,34.3749,34.4168,34.3679,34.3959,34035.0
2017-02-08 15:30:00,49.22,49.22,49.17,49.17,49583.0,34.3959,34.3959,34.3609,34.3609,49583.0
2017-02-08 15:35:00,49.17,49.19,49.16,49.17,42598.0,34.3609,34.3749,34.354,34.3609,42598.0
2017-02-08 15:40:00,49.17,49.18,49.15,49.18,53206.0,34.3609,34.3679,34.347,34.3679,53206.0
2017-02-08 15:45:00,49.18,49.22,49.14,49.21,116151.0,34.3679,34.3959,34.34,34.3889,116151.0
2017-02-08 15:50:00,49.21,49.26,49.2,49.23,131229.0,34.3889,34.4238,34.3819,34.4029,131229.0
2017-02-08 15:55:00,49.23,49.24,49.19,49.22,140661.0,34.4029,34.4099,34.3749,34.3959,140661.0
2017-02-09 09:30:00,49.15,49.22,49.08,49.12,68073.0,34.347,34.3959,34.298,34.326,68073.0
2017-02-09 09:35:00,49.12,49.3,49.12,49.27,57366.0,34.326,34.4518,34.326,34.4308,57366.0
2017-02-09 09:40:00,49.27,49.28,49.22,49.24,22498.0,34.4308,34.4378,34.3959,34.4099,22498.0
2017-02-09 09:45:00,49.24,49.29,49.24,49.29,28543.0,34.4099,34.4448,34.4099,34.4448,28543.0
2017-02-09 09:50:00,49.29,49.3,49.24,49.25,84487.0,34.4448,34.4518,34.4099,34.4168,84487.0
2017-02-09 09:55:00,49.25,49.3,49.2,49.29,62542.0,34.4168,34.4518,34.3819,34.4448,62542.0
2017-02-09 10:00:00,49.29,49.41,49.1,49.11,134805.0,34.4448,34.5287,34.312,34.319,134805.0
2017-02-09 10:05:00,49.11,49.22,49.07,49.19,180366.0,34.319,34.3959,34.2911,34.3749,180366.0
2017-02-09 10:10:00,49.19,49.2,49.12,49.13,123430.0,34.3749,34.3819,34.326,34.333,123430.0
2017-02-09 10:15:00,49.13,49.18,49.12,49.12,76343.0,34.333,34.3679,34.326,34.326,76343.0
2017-02-09 10:20:00,49.12,49.15,49.07,49.08,51894.0,34.326,34.347,34.2911,34.298,51894.0
2017-02-09 10:25:00,49.08,49.1,49.05,49.06,41682.0,34.298,34.312,34.2771,34.2841,41682.0
2017-02-09 10:30:00,49.07,49.1,49.02,49.02,26475.0,34.2911,34.312,34.2561,34.2561,26475.0
2017-02-09 10:35:00,49.03,49.1,49.02,49.07,43897.0,34.2631,34.312,34.2561,34.2911,43897.0
2017-02-09 10:40:00,49.08,49.08,49.04,49.05,69863.0,34.298,34.298,34.2701,34.2771,69863.0
2017-02-09 10:45:00,49.04,49.06,49.02,49.02,21882.0,34.2701,34.2841,34.2561,34.2561,21882.0
2017-02-09 10:50:00,49.02,49.02,48.88,48.89,99878.0,34.2561,34.2561,34.1583,34.1653,99878.0
2017-02-09 10:55:00,48.9,48.97,48.88,48.94,49263.0,34.1723,34.2212,34.1583,34.2002,49263.0
2017-02-09 11:00:00,48.94,48.95,48.88,48.92,34380.0,34.2002,34.2072,34.1583,34.1862,34380.0
2017-02-09 11:05:00,48.92,48.95,48.9,48.91,37524.0,34.1862,34.2072,34.1723,34.1792,37524.0
2017-02-09 11:10:00,48.91,48.92,48.82,48.82,30445.0,34.1792,34.1862,34.1164,34.1164,30445.0
2017-02-09 11:15:00,48.83,48.9,48.82,48.88,51764.0,34.1233,34.1723,34.1164,34.1583,51764.0
2017-02-09 11:20:00,48.88,48.95,48.88,48.93,48207.0,34.1583,34.2072,34.1583,34.1932,48207.0
2017-02-09 11:25:00,48.92,48.92,48.77,48.78,64440.0,34.1862,34.1862,34.0814,34.0884,64440.0
2017-02-09 11:30:00,48.79,48.85,48.78,48.83,55015.0,34.0954,34.1373,34.0884,34.1233,55015.0
2017-02-09 11:35:00,48.84,48.84,48.79,48.79,43838.0,34.1303,34.1303,34.0954,34.0954,43838.0
2017-02-09 11:40:00,48.8,48.82,48.76,48.77,39707.0,34.1024,34.1164,34.0744,34.0814,39707.0
2017-02-09 11:45:00,48.77,48.78,48.73,48.74,42936.0,34.0814,34.0884,34.0535,34.0604,42936.0
2017-02-09 11:50:00,48.75,48.82,48.71,48.82,39675.0,34.0674,34.1164,34.0395,34.1164,39675.0
2017-02-09 11:55:00,48.81,48.82,48.76,48.76,27940.0,34.1094,34.1164,34.0744,34.0744,27940.0
2017-02-09 12:00:00,48.76,48.77,48.71,48.71,31301.0,34.0744,34.0814,34.0395,34.0395,31301.0
2017-02-09 12:05:00,48.71,48.76,48.71,48.73,28850.0,34.0395,34.0744,34.0395,34.0535,28850.0
2017-02-09 12:10:00,48.74,48.81,48.74,48.77,33135.0,34.0604,34.1094,34.0604,34.0814,33135.0
2017-02-09 12:15:00,48.78,48.8,48.76,48.77,114215.0,34.0884,34.1024,34.0744,34.0814,114215.0
2017-02-09 12:20:00,48.77,48.77,48.71,48.73,120411.0,34.0814,34.0814,34.0395,34.0535,120411.0
2017-02-09 12:25:00,48.72,48.82,48.72,48.81,46381.0,34.0465,34.1164,34.0465,34.1094,46381.0
2017-02-09 12:30:00,48.82,48.9,48.82,48.88,47389.0,34.1164,34.1723,34.1164,34.1583,47389.0
2017-02-09 12:35:00,48.89,48.91,48.87,48.9,18553.0,34.1653,34.1792,34.1513,34.1723,18553.0
2017-02-09 12:40:00,48.9,48.91,48.85,48.85,30866.0,34.1723,34.1792,34.1373,34.1373,30866.0
2017-02-09 12:45:00,48.85,48.88,48.83,48.88,26296.0,34.1373,34.1583,34.1233,34.1583,26296.0
2017-02-09 12:50:00,48.88,48.9,48.86,48.87,38055.0,34.1583,34.1723,34.1443,34.1513,38055.0
2017-02-09 12:55:00,48.86,48.87,48.83,48.87,29305.0,34.1443,34.1513,34.1233,34.1513,29305.0
2017-02-09 13:00:00,48.86,48.91,48.86,48.89,50524.0,34.1443,34.1792,34.1443,34.1653,50524.0
2017-02-09 13:05:00,48.89,48.89,48.84,48.87,17521.0,34.1653,34.1653,34.1303,34.1513,17521.0
2017-02-09 13:10:00,48.86,48.89,48.85,48.86,31412.0,34.1443,34.1653,34.1373,34.1443,31412.0
2017-02-09 13:15:00,48.86,48.9,48.85,48.89,33280.0,34.1443,34.1723,34.1373,34.1653,33280.0
2017-02-09 13:20:00,48.88,48.91,48.87,48.88,23498.0,34.1583,34.1792,34.1513,34.1583,23498.0
2017-02-09 13:25:00,48.88,48.93,48.88,48.9,22810.0,34.1583,34.1932,34.1583,34.1723,22810.0
2017-02-09 13:30:00,48.9,48.91,48.87,48.89,37058.0,34.1723,34.1792,34.1513,34.1653,37058.0
2017-02-09 13:35:00,48.89,48.9,48.87,48.88,31515.0,34.1653,34.1723,34.1513,34.1583,31515.0
2017-02-09 13:40:00,48.87,48.89,48.86,48.88,24218.0,34.1513,34.1653,34.1443,34.1583,24218.0
2017-02-09 13:45:00,48.89,48.9,48.84,48.85,40070.0,34.1653,34.1723,34.1303,34.1373,40070.0
2017-02-09 13:50:00,48.86,48.86,48.84,48.84,17776.0,34.1443,34.1443,34.1303,34.1303,17776.0
2017-02-09 13:55:00,48.84,48.86,48.78,48.78,26417.0,34.1303,34.1443,34.0884,34.0884,26417.0
2017-02-09 14:00:00,48.78,48.84,48.78,48.82,102617.0,34.0884,34.1303,34.0884,34.1164,102617.0
2017-02-09 14:05:00,48.82,48.87,48.81,48.87,47189.0,34.1164,34.1513,34.1094,34.1513,47189.0
2017-02-09 14:10:00,48.86,48.87,48.83,48.83,36531.0,34.1443,34.1513,34.1233,34.1233,36531.0
2017-02-09 14:15:00,48.83,48.91,48.83,48.89,51035.0,34.1233,34.1792,34.1233,34.1653,51035.0
2017-02-09 14:20:00,48.89,48.9,48.87,48.88,13785.0,34.1653,34.1723,34.1513,34.1583,13785.0
2017-02-09 14:25:00,48.88,48.92,48.87,48.89,21209.0,34.1583,34.1862,34.1513,34.1653,21209.0
2017-02-09 14:30:00,48.9,48.9,48.89,48.9,10866.0,34.1723,34.1723,34.1653,34.1723,10866.0
2017-02-09 14:35:00,48.9,48.94,48.9,48.93,43111.0,34.1723,34.2002,34.1723,34.1932,43111.0
2017-02-09 14:40:00,48.94,48.95,48.92,48.94,25395.0,34.2002,34.2072,34.1862,34.2002,25395.0
2017-02-09 14:45:00,48.94,48.94,48.91,48.91,19249.0,34.2002,34.2002,34.1792,34.1792,19249.0
2017-02-09 14:50:00,48.91,48.92,48.88,48.89,31972.0,34.1792,34.1862,34.1583,34.1653,31972.0
2017-02-09 14:55:00,48.89,48.9,48.87,48.9,53833.0,34.1653,34.1723,34.1513,34.1723,53833.0
2017-02-09 15:00:00,48.89,48.94,48.89,48.94,27149.0,34.1653,34.2002,34.1653,34.2002,27149.0
2017-02-09 15:05:00,48.94,48.94,48.91,48.91,19427.0,34.2002,34.2002,34.1792,34.1792,19427.0
2017-02-09 15:10:00,48.91,48.92,48.89,48.91,23077.0,34.1792,34.1862,34.1653,34.1792,23077.0
2017-02-09 15:15:00,48.91,48.91,48.86,48.87,55937.0,34.1792,34.1792,34.1443,34.1513,55937.0
2017-02-09 15:20:00,48.87,48.91,48.85,48.88,62383.0,34.1513,34.1792,34.1373,34.1583,62383.0
2017-02-09 15:25:00,48.88,48.91,48.85,48.91,67304.0,34.1583,34.1792,34.1373,34.1792,67304.0
2017-02-09 15:30:00,48.91,48.92,48.88,48.91,36846.0,34.1792,34.1862,34.1583,34.1792,36846.0
2017-02-09 15:35:00,48.92,48.93,48.89,48.91,41107.0,34.1862,34.1932,34.1653,34.1792,41107.0
2017-02-09 15:40:00,48.91,48.95,48.91,48.94,45291.0,34.1792,34.2072,34.1792,34.2002,45291.0
2017-02-09 15:45:00,48.94,48.95,48.86,48.87,123661.0,34.2002,34.2072,34.1443,34.1513,123661.0
2017-02-09 15:50:00,48.87,48.88,48.86,48.87,126405.0,34.1513,34.1583,34.1443,34.1513,126405.0
2017-02-09 15:55:00,48.87,48.9,48.86,48.86,193097.0,34.1513,34.1723,34.1443,34.1443,193097.0
2017-02-10 09:30:00,48.81,48.86,48.74,48.83,70452.0,34.1094,34.1443,34.0604,34.1233,70452.0
2017-02-10 09:35:00,48.84,48.99,48.8,48.97,83556.0,34.1303,34.2352,34.1024,34.2212,83556.0
2017-02-10 09:40:00,48.99,48.99,48.85,48.85,16475.0,34.2352,34.2352,34.1373,34.1373,16475.0
2017-02-10 09:45:00,48.86,48.94,48.84,48.94,17035.0,34.1443,34.2002,34.1303,34.2002,17035.0
2017-02-10 09:50:00,48.95,48.97,48.9,48.96,32438.0,34.2072,34.2212,34.1723,34.2142,32438.0
2017-02-10 09:55:00,48.96,49.0,48.93,48.94,31649.0,34.2142,34.2421,34.1932,34.2002,31649.0
2017-02-10 10:00:00,48.93,48.95,48.84,48.84,33733.0,34.1932,34.2072,34.1303,34.1303,33733.0
2017-02-10 10:05:00,48.85,48.9,48.82,48.84,22781.0,34.1373,34.1723,34.1164,34.1303,22781.0
2017-02-10 10:10:00,48.85,48.93,48.84,48.87,23852.0,34.1373,34.1932,34.1303,34.1513,23852.0
2017-02-10 10:15:00,48.87,48.94,48.86,48.92,39350.0,34.1513,34.2002,34.1443,34.1862,39350.0
2017-02-10 10:20:00,48.93,48.96,48.89,48.96,47131.0,34.1932,34.2142,34.1653,34.2142,47131.0
2017-02-10 10:25:00,48.96,48.99,48.94,48.95,11773.0,34.2142,34.2352,34.2002,34.2072,11773.0
2017-02-10 10:30:00,48.95,48.97,48.89,48.9,27540.0,34.2072,34.2212,34.1653,34.1723,27540.0
2017-02-10 10:35:00,48.9,48.97,48.89,48.94,33787.0,34.1723,34.2212,34.1653,34.2002,33787.0
2017-02-10 10:40:00,48.93,48.94,48.86,48.89,25362.0,34.1932,34.2002,34.1443,34.1653,25362.0
2017-02-10 10:45:00,48.89,48.91,48.85,48.87,36422.0,34.1653,34.1792,34.1373,34.1513,36422.0
2017-02-10 10:50:00,48.87,48.92,48.87,48.91,42719.0,34.1513,34.1862,34.1513,34.1792,42719.0
2017-02-10 10:55:00,48.91,48.92,48.88,48.91,25437.0,34.1792,34.1862,34.1583,34.1792,25437.0
2017-02-10 11:00:00,48.91,48.92,48.89,48.91,19267.0,34.1792,34.1862,34.1653,34.1792,19267.0
2017-02-10 11:05:00,48.91,48.93,48.9,48.91,41806.0,34.1792,34.1932,34.1723,34.1792,41806.0
2017-02-10 11:10:00,48.91,48.95,48.91,48.91,49417.0,34.1792,34.2072,34.1792,34.1792,49417.0
2017-02-10 11:15:00,48.91,48.95,48.9,48.94,38694.0,34.1792,34.2072,34.1723,34.2002,38694.0
2017-02-10 11:20:00,48.95,48.95,48.92,48.95,17928.0,34.2072,34.2072,34.1862,34.2072,17928.0
2017-02-10 11:25:00,48.96,48.98,48.93,48.94,21459.0,34.2142,34.2282,34.1932,34.2002,21459.0
2017-02-10 11:30:00,48.95,48.96,48.93,48.94,12324.0,34.2072,34.2142,34.1932,34.2002,12324.0
2017-02-10 11:35:00,48.94,48.97,48.92,48.94,14420.0,34.2002,34.2212,34.1862,34.2002,14420.0
2017-02-10 11:40:00,48.95,48.99,48.94,48.97,29623.0,34.2072,34.2352,34.2002,34.2212,29623.0
2017-02-10 11:45:00,48.98,48.99,48.95,48.96,14762.0,34.2282,34.2352,34.2072,34.2142,14762.0
2017-02-10 11:50:00,48.96,48.97,48.9,48.92,10038.0,34.2142,34.2212,34.1723,34.1862,10038.0
2017-02-10 11:55:00,48.91,48.92,48.89,48.91,16920.0,34.1792,34.1862,34.1653,34.1792,16920.0
2017-02-10 12:00:00,48.91,48.94,48.9,48.93,15405.0,34.1792,34.2002,34.1723,34.1932,15405.0
2017-02-10 12:05:00,48.93,48.95,48.92,48.93,10411.0,34.1932,34.2072,34.1862,34.1932,10411.0
2017-02-10 12:10:00,48.93,48.95,48.9,48.95,16525.0,34.1932,34.2072,34.1723,34.2072,16525.0
2017-02-10 12:15:00,48.95,48.96,48.93,48.96,14730.0,34.2072,34.2142,34.1932,34.2142,14730.0
2017-02-10 12:20:00,48.96,48.98,48.94,48.96,19924.0,34.2142,34.2282,34.2002,34.2142,19924.0
2017-02-10 12:25:00,48.97,49.01,48.96,48.98,19462.0,34.2212,34.2491,34.2142,34.2282,19462.0
2017-02-10 12:30:00,48.97,48.99,48.97,48.98,8834.0,34.2212,34.2352,34.2212,34.2282,8834.0
2017-02-10 12:35:00,48.97,49.0,48.97,49.0,15453.0,34.2212,34.2421,34.2212,34.2421,15453.0
2017-02-10 12:40:00,49.0,49.02,48.99,49.01,12040.0,34.2421,34.2561,34.2352,34.2491,12040.0
2017-02-10 12:45:00,49.02,49.04,49.0,49.04,20652.0,34.2561,34.2701,34.2421,34.2701,20652.0
2017-02-10 12:50:00,49.04,49.04,49.0,49.03,28711.0,34.2701,34.2701,34.2421,34.2631,28711.0
2017-02-10 12:55:00,49.02,49.04,49.01,49.02,9922.0,34.2561,34.2701,34.2491,34.2561,9922.0
2017-02-10 13:00:00,49.02,49.05,49.01,49.02,11405.0,34.2561,34.2771,34.2491,34.2561,11405.0
2017-02-10 13:05:00,49.03,49.03,49.0,49.0,7684.0,34.2631,34.2631,34.2421,34.2421,7684.0
2017-02-10 13:10:00,49.01,49.03,49.0,49.01,10584.0,34.2491,34.2631,34.2421,34.2491,10584.0
2017-02-10 13:15:00,49.01,49.05,49.0,49.03,27340.0,34.2491,34.2771,34.2421,34.2631,27340.0
2017-02-10 13:20:00,49.04,49.05,49.02,49.04,18033.0,34.2701,34.2771,34.2561,34.2701,18033.0
2017-02-10 13:25:00,49.05,49.05,49.01,49.03,31041.0,34.2771,34.2771,34.2491,34.2631,31041.0
2017-02-10 13:30:00,49.04,49.04,48.99,49.0,26583.0,34.2701,34.2701,34.2352,34.2421,26583.0
2017-02-10 13:35:00,49.0,49.02,48.99,49.0,8067.0,34.2421,34.2561,34.2352,34.2421,8067.0
2017-02-10 13:40:00,49.0,49.02,48.99,49.01,22993.0,34.2421,34.2561,34.2352,34.2491,22993.0
2017-02-10 13:45:00,49.0,49.02,48.99,48.99,18982.0,34.2421,34.2561,34.2352,34.2352,18982.0
2017-02-10 13:50:00,49.0,49.02,48.97,49.02,24243.0,34.2421,34.2561,34.2212,34.2561,24243.0
2017-02-10 13:55:00,49.02,49.04,48.99,49.0,17531.0,34.2561,34.2701,34.2352,34.2421,17531.0
2017-02-10 14:00:00,49.0,49.03,48.99,49.02,20512.0,34.2421,34.2631,34.2352,34.2561,20512.0
2017-02-10 14:05:00,49.02,49.06,49.02,49.05,34640.0,34.2561,34.2841,34.2561,34.2771,34640.0
2017-02-10 14:10:00,49.05,49.06,49.03,49.03,10304.0,34.2771,34.2841,34.2631,34.2631,10304.0
2017-02-10 14:15:00,49.03,49.07,49.03,49.07,22743.0,34.2631,34.2911,34.2631,34.2911,22743.0
2017-02-10 14:20:00,49.06,49.08,49.06,49.07,13157.0,34.2841,34.298,34.2841,34.2911,13157.0
2017-02-10 14:25:00,49.06,49.08,49.06,49.06,12547.0,34.2841,34.298,34.2841,34.2841,12547.0
2017-02-10 14:30:00,49.06,49.07,49.05,49.05,19965.0,34.2841,34.2911,34.2771,34.2771,19965.0
2017-02-10 14:35:00,49.05,49.06,49.01,49.01,49059.0,34.2771,34.2841,34.2491,34.2491,49059.0
2017-02-10 14:40:00,49.01,49.04,48.99,49.01,33348.0,34.2491,34.2701,34.2352,34.2491,33348.0
2017-02-10 14:45:00,49.0,49.02,48.98,49.02,35644.0,34.2421,34.2561,34.2282,34.2561,35644.0
2017-02-10 14:50:00,49.01,49.02,49.0,49.01,15144.0,34.2491,34.2561,34.2421,34.2491,15144.0
2017-02-10 14:55:00,49.01,49.01,48.96,48.96,57018.0,34.2491,34.2491,34.2142,34.2142,57018.0
2017-02-10 15:00:00,48.96,49.02,48.96,49.0,37154.0,34.2142,34.2561,34.2142,34.2421,37154.0
2017-02-10 15:05:00,49.01,49.01,49.0,49.01,19678.0,34.2491,34.2491,34.2421,34.2491,19678.0
2017-02-10 15:10:00,49.0,49.03,48.98,49.0,60185.0,34.2421,34.2631,34.2282,34.2421,60185.0
2017-02-10 15:15:00,49.0,49.01,48.98,49.01,40931.0,34.2421,34.2491,34.2282,34.2491,40931.0
2017-02-10 15:20:00,49.02,49.05,49.01,49.04,43926.0,34.2561,34.2771,34.2491,34.2701,43926.0
2017-02-10 15:25:00,49.05,49.08,49.03,49.07,30603.0,34.2771,34.298,34.2631,34.2911,30603.0
2017-02-10 15:30:00,49.07,49.11,49.06,49.11,47232.0,34.2911,34.319,34.2841,34.319,47232.0
2017-02-10 15:35:00,49.11,49.15,49.1,49.12,54028.0,34.319,34.347,34.312,34.326,54028.0
2017-02-10 15:40:00,49.12,49.16,49.12,49.14,61823.0,34.326,34.354,34.326,34.34,61823.0
2017-02-10 15:45:00,49.13,49.13,49.06,49.07,126168.0,34.333,34.333,34.2841,34.2911,126168.0
2017-02-10 15:50:00,49.07,49.08,49.04,49.06,129075.0,34.2911,34.298,34.2701,34.2841,129075.0
2017-02-10 15:55:00,49.06,49.09,49.04,49.06,379279.0,34.2841,34.305,34.2701,34.2841,379279.0
2017-02-13 09:30:00,49.06,49.19,49.01,49.03,99247.0,34.2841,34.3749,34.2491,34.2631,99247.0
2017-02-13 09:35:00,49.03,49.05,48.97,49.01,49452.0,34.2631,34.2771,34.2212,34.2491,49452.0
2017-02-13 09:40:00,49.0,49.01,48.93,48.95,57839.0,34.2421,34.2491,34.1932,34.2072,57839.0
2017-02-13 09:45:00,48.95,48.97,48.92,48.94,39349.0,34.2072,34.2212,34.1862,34.2002,39349.0
2017-02-13 09:50:00,48.94,48.97,48.9,48.95,49287.0,34.2002,34.2212,34.1723,34.2072,49287.0
2017-02-13 09:55:00,48.95,48.95,48.9,48.94,25848.0,34.2072,34.2072,34.1723,34.2002,25848.0
2017-02-13 10:00:00,48.95,48.95,48.86,48.86,85356.0,34.2072,34.2072,34.1443,34.1443,85356.0
2017-02-13 10:05:00,48.87,48.99,48.86,48.98,51331.0,34.1513,34.2352,34.1443,34.2282,51331.0
2017-02-13 10:10:00,48.99,49.06,48.98,49.04,58577.0,34.2352,34.2841,34.2282,34.2701,58577.0
2017-02-13 10:15:00,49.04,49.04,48.99,49.0,25849.0,34.2701,34.2701,34.2352,34.2421,25849.0
2017-02-13 10:20:00,49.0,49.02,48.98,49.0,25222.0,34.2421,34.2561,34.2282,34.2421,25222.0
2017-02-13 10:25:00,49.0,49.02,48.93,48.93,24512.0,34.2421,34.2561,34.1932,34.1932,24512.0
2017-02-13 10:30:00,48.93,48.97,48.93,48.97,36364.0,34.1932,34.2212,34.1932,34.2212,36364.0
2017-02-13 10:35:00,48.97,49.0,48.94,49.0,28077.0,34.2212,34.2421,34.2002,34.2421,28077.0
2017-02-13 10:40:00,49.0,49.04,48.99,49.0,31178.0,34.2421,34.2701,34.2352,34.2421,31178.0
2017-02-13 10:45:00,49.0,49.04,48.99,49.03,48224.0,34.2421,34.2701,34.2352,34.2631,48224.0
2017-02-13 10:50:00,49.03,49.05,49.0,49.03,26358.0,34.2631,34.2771,34.2421,34.2631,26358.0
2017-02-13 10:55:00,49.03,49.06,49.02,49.03,45844.0,34.2631,34.2841,34.2561,34.2631,45844.0
2017-02-13 11:00:00,49.03,49.03,48.99,49.0,19201.0,34.2631,34.2631,34.2352,34.2421,19201.0
2017-02-13 11:05:00,49.0,49.05,48.98,49.04,25414.0,34.2421,34.2771,34.2282,34.2701,25414.0
2017-02-13 11:10:00,49.03,49.07,49.02,49.06,11069.0,34.2631,34.2911,34.2561,34.2841,11069.0
2017-02-13 11:15:00,49.07,49.07,49.04,49.05,15138.0,34.2911,34.2911,34.2701,34.2771,15138.0
2017-02-13 11:20:00,49.05,49.1,49.04,49.09,43591.0,34.2771,34.312,34.2701,34.305,43591.0
2017-02-13 11:25:00,49.09,49.12,49.08,49.1,11312.0,34.305,34.326,34.298,34.312,11312.0
2017-02-13 11:30:00,49.09,49.1,49.07,49.1,9246.0,34.305,34.312,34.2911,34.312,9246.0
2017-02-13 11:35:00,49.1,49.14,49.09,49.13,18500.0,34.312,34.34,34.305,34.333,18500.0
2017-02-13 11:40:00,49.12,49.17,49.12,49.16,10017.0,34.326,34.3609,34.326,34.354,10017.0
2017-02-13 11:45:00,49.15,49.16,49.11,49.12,11224.0,34.347,34.354,34.319,34.326,11224.0
2017-02-13 11:50:00,49.11,49.11,49.08,49.09,18952.0,34.319,34.319,34.298,34.305,18952.0
2017-02-13 11:55:00,49.1,49.14,49.09,49.1,17177.0,34.312,34.34,34.305,34.312,17177.0
2017-02-13 12:00:00,49.11,49.12,49.09,49.09,9432.0,34.319,34.326,34.305,34.305,9432.0
2017-02-13 12:05:00,49.1,49.11,49.08,49.1,14491.0,34.312,34.319,34.298,34.312,14491.0
2017-02-13 12:10:00,49.1,49.11,49.09,49.1,13340.0,34.312,34.319,34.305,34.312,13340.0
2017-02-13 12:15:00,49.09,49.11,49.07,49.08,21418.0,34.305,34.319,34.2911,34.298,21418.0
2017-02-13 12:20:00,49.08,49.1,49.07,49.09,8976.0,34.298,34.312,34.2911,34.305,8976.0
2017-02-13 12:25:00,49.1,49.11,49.08,49.11,7397.0,34.312,34.319,34.298,34.319,7397.0
2017-02-13 12:30:00,49.1,49.11,49.06,49.08,92533.0,34.312,34.319,34.2841,34.298,92533.0
2017-02-13 12:35:00,49.07,49.1,49.07,49.09,19088.0,34.2911,34.312,34.2911,34.305,19088.0
2017-02-13 12:40:00,49.09,49.12,49.08,49.12,14395.0,34.305,34.326,34.298,34.326,14395.0
2017-02-13 12:45:00,49.12,49.12,49.08,49.09,11342.0,34.326,34.326,34.298,34.305,11342.0
2017-02-13 12:50:00,49.09,49.11,49.08,49.09,15636.0,34.305,34.319,34.298,34.305,15636.0
2017-02-13 12:55:00,49.09,49.1,49.08,49.09,18441.0,34.305,34.312,34.298,34.305,18441.0
2017-02-13 13:00:00,49.1,49.12,49.09,49.12,13673.0,34.312,34.326,34.305,34.326,13673.0
2017-02-13 13:05:00,49.11,49.12,49.1,49.11,14134.0,34.319,34.326,34.312,34.319,14134.0
2017-02-13 13:10:00,49.11,49.12,49.11,49.11,6888.0,34.319,34.326,34.319,34.319,6888.0
2017-02-13 13:15:00,49.11,49.17,49.11,49.16,34352.0,34.319,34.3609,34.319,34.354,34352.0
2017-02-13 13:20:00,49.17,49.19,49.14,49.14,49595.0,34.3609,34.3749,34.34,34.34,49595.0
2017-02-13 13:25:00,49.14,49.16,49.12,49.13,15786.0,34.34,34.354,34.326,34.333,15786.0
2017-02-13 13:30:00,49.13,49.13,49.05,49.06,22396.0,34.333,34.333,34.2771,34.2841,22396.0
2017-02-13 13:35:00,49.07,49.08,49.06,49.07,21886.0,34.2911,34.298,34.2841,34.2911,21886.0
2017-02-13 13:40:00,49.08,49.1,49.07,49.09,13475.0,34.298,34.312,34.2911,34.305,13475.0
2017-02-13 13:45:00,49.09,49.11,49.08,49.08,28252.0,34.305,34.319,34.298,34.298,28252.0
2017-02-13 13:50:00,49.08,49.1,49.07,49.08,25472.0,34.298,34.312,34.2911,34.298,25472.0
2017-02-13 13:55:00,49.08,49.08,49.07,49.07,13110.0,34.298,34.298,34.2911,34.2911,13110.0
2017-02-13 14:00:00,49.08,49.09,49.05,49.09,44104.0,34.298,34.305,34.2771,34.305,44104.0
2017-02-13 14:05:00,49.08,49.09,49.05,49.05,19710.0,34.298,34.305,34.2771,34.2771,19710.0
2017-02-13 14:10:00,49.05,49.09,49.05,49.08,17478.0,34.2771,34.305,34.2771,34.298,17478.0
2017-02-13 14:15:00,49.09,49.11,49.08,49.11,14914.0,34.305,34.319,34.298,34.319,14914.0
2017-02-13 14:20:00,49.11,49.13,49.1,49.13,21626.0,34.319,34.333,34.312,34.333,21626.0
2017-02-13 14:25:00,49.13,49.15,49.12,49.14,17408.0,34.333,34.347,34.326,34.34,17408.0
2017-02-13 14:30:00,49.14,49.14,49.13,49.13,13964.0,34.34,34.34,34.333,34.333,13964.0
2017-02-13 14:35:00,49.13,49.14,49.1,49.1,16304.0,34.333,34.34,34.312,34.312,16304.0
2017-02-13 14:40:00,49.11,49.11,49.09,49.1,17579.0,34.319,34.319,34.305,34.312,17579.0
2017-02-13 14:45:00,49.11,49.12,49.09,49.11,18998.0,34.319,34.326,34.305,34.319,18998.0
2017-02-13 14:50:00,49.12,49.12,49.09,49.09,13155.0,34.326,34.326,34.305,34.305,13155.0
2017-02-13 14:55:00,49.09,49.12,49.08,49.09,69119.0,34.305,34.326,34.298,34.305,69119.0
2017-02-13 15:00:00,49.08,49.12,49.08,49.09,20071.0,34.298,34.326,34.298,34.305,20071.0
2017-02-13 15:05:00,49.09,49.12,49.09,49.09,44461.0,34.305,34.326,34.305,34.305,44461.0
2017-02-13 15:10:00,49.09,49.13,49.08,49.13,41648.0,34.305,34.333,34.298,34.333,41648.0
2017-02-13 15:15:00,49.13,49.16,49.12,49.15,36594.0,34.333,34.354,34.326,34.347,36594.0
2017-02-13 15:20:00,49.16,49.16,49.13,49.13,42739.0,34.354,34.354,34.333,34.333,42739.0
2017-02-13 15:25:00,49.14,49.21,49.13,49.2,39646.0,34.34,34.3889,34.333,34.3819,39646.0
2017-02-13 15:30:00,49.2,49.21,49.18,49.2,59056.0,34.3819,34.3889,34.3679,34.3819,59056.0
2017-02-13 15:35:00,49.2,49.24,49.2,49.24,71277.0,34.3819,34.4099,34.3819,34.4099,71277.0
2017-02-13 15:40:00,49.24,49.27,49.22,49.27,59712.0,34.4099,34.4308,34.3959,34.4308,59712.0
2017-02-13 15:45:00,49.27,49.29,49.25,49.29,102726.0,34.4308,34.4448,34.4168,34.4448,102726.0
2017-02-13 15:50:00,49.28,49.29,49.22,49.23,123752.0,34.4378,34.4448,34.3959,34.4029,123752.0
2017-02-13 15:55:00,49.22,49.23,49.22,49.22,237884.0,34.3959,34.4029,34.3959,34.3959,237884.0
2017-02-14 09:30:00,49.01,49.02,48.77,48.89,273464.0,34.2491,34.2561,34.0814,34.1653,273464.0
2017-02-14 09:35:00,48.89,49.0,48.82,48.85,137937.0,34.1653,34.2421,34.1164,34.1373,137937.0
2017-02-14 09:40:00,48.85,48.9,48.81,48.83,79447.0,34.1373,34.1723,34.1094,34.1233,79447.0
2017-02-14 09:45:00,48.83,48.89,48.79,48.89,91718.0,34.1233,34.1653,34.0954,34.1653,91718.0
2017-02-14 09:50:00,48.89,48.91,48.81,48.84,68811.0,34.1653,34.1792,34.1094,34.1303,68811.0
2017-02-14 09:55:00,48.84,48.85,48.78,48.78,48175.0,34.1303,34.1373,34.0884,34.0884,48175.0
2017-02-14 10:00:00,48.78,48.79,48.57,48.62,192747.0,34.0884,34.0954,33.9416,33.9766,192747.0
2017-02-14 10:05:00,48.62,48.62,48.45,48.48,119817.0,33.9766,33.9766,33.8578,33.8788,119817.0
2017-02-14 10:10:00,48.47,48.5,48.41,48.46,108223.0,33.8718,33.8927,33.8298,33.8648,108223.0
2017-02-14 10:15:00,48.47,48.53,48.44,48.45,71598.0,33.8718,33.9137,33.8508,33.8578,71598.0
2017-02-14 10:20:00,48.46,48.56,48.45,48.55,79318.0,33.8648,33.9347,33.8578,33.9277,79318.0
2017-02-14 10:25:00,48.55,48.56,48.51,48.53,58627.0,33.9277,33.9347,33.8997,33.9137,58627.0
2017-02-14 10:30:00,48.52,48.56,48.47,48.55,53731.0,33.9067,33.9347,33.8718,33.9277,53731.0
2017-02-14 10:35:00,48.54,48.55,48.47,48.48,50856.0,33.9207,33.9277,33.8718,33.8788,50856.0
2017-02-14 10:40:00,48.48,48.48,48.34,48.36,126153.0,33.8788,33.8788,33.7809,33.7949,126153.0
2017-02-14 10:45:00,48.35,48.35,48.25,48.26,86026.0,33.7879,33.7879,33.718,33.725,86026.0
2017-02-14 10:50:00,48.27,48.36,48.27,48.36,55949.0,33.732,33.7949,33.732,33.7949,55949.0
2017-02-14 10:55:00,48.35,48.37,48.31,48.32,39912.0,33.7879,33.8019,33.76,33.7669,39912.0
2017-02-14 11:00:00,48.31,48.38,48.31,48.37,46103.0,33.76,33.8089,33.76,33.8019,46103.0
2017-02-14 11:05:00,48.36,48.37,48.32,48.35,56333.0,33.7949,33.8019,33.7669,33.7879,56333.0
2017-02-14 11:10:00,48.36,48.44,48.32,48.4,90604.0,33.7949,33.8508,33.7669,33.8228,90604.0
2017-02-14 11:15:00,48.4,48.41,48.37,48.38,47824.0,33.8228,33.8298,33.8019,33.8089,47824.0
2017-02-14 11:20:00,48.39,48.46,48.38,48.42,75694.0,33.8159,33.8648,33.8089,33.8368,75694.0
2017-02-14 11:25:00,48.42,48.5,48.42,48.43,58757.0,33.8368,33.8927,33.8368,33.8438,58757.0
2017-02-14 11:30:00,48.42,48.5,48.42,48.47,64967.0,33.8368,33.8927,33.8368,33.8718,64967.0
2017-02-14 11:35:00,48.47,48.51,48.45,48.51,32738.0,33.8718,33.8997,33.8578,33.8997,32738.0
2017-02-14 11:40:00,48.51,48.56,48.5,48.52,43746.0,33.8997,33.9347,33.8927,33.9067,43746.0
2017-02-14 11:45:00,48.53,48.55,48.51,48.54,17895.0,33.9137,33.9277,33.8997,33.9207,17895.0
2017-02-14 11:50:00,48.54,48.56,48.51,48.55,24064.0,33.9207,33.9347,33.8997,33.9277,24064.0
2017-02-14 11:55:00,48.54,48.55,48.5,48.51,29669.0,33.9207,33.9277,33.8927,33.8997,29669.0
2017-02-14 12:00:00,48.52,48.52,48.49,48.52,30090.0,33.9067,33.9067,33.8857,33.9067,30090.0
2017-02-14 12:05:00,48.52,48.53,48.44,48.45,42564.0,33.9067,33.9137,33.8508,33.8578,42564.0
2017-02-14 12:10:00,48.45,48.47,48.44,48.45,16740.0,33.8578,33.8718,33.8508,33.8578,16740.0
2017-02-14 12:15:00,48.46,48.46,48.43,48.45,23515.0,33.8648,33.8648,33.8438,33.8578,23515.0
2017-02-14 12:20:00,48.46,48.46,48.43,48.43,24390.0,33.8648,33.8648,33.8438,33.8438,24390.0
2017-02-14 12:25:00,48.44,48.46,48.43,48.45,17030.0,33.8508,33.8648,33.8438,33.8578,17030.0
2017-02-14 12:30:00,48.45,48.47,48.44,48.46,21437.0,33.8578,33.8718,33.8508,33.8648,21437.0
2017-02-14 12:35:00,48.45,48.46,48.43,48.44,15150.0,33.8578,33.8648,33.8438,33.8508,15150.0
2017-02-14 12:40:00,48.45,48.46,48.43,48.44,32522.0,33.8578,33.8648,33.8438,33.8508,32522.0
2017-02-14 12:45:00,48.44,48.46,48.43,48.46,26672.0,33.8508,33.8648,33.8438,33.8648,26672.0
2017-02-14 12:50:00,48.46,48.47,48.45,48.46,26950.0,33.8648,33.8718,33.8578,33.8648,26950.0
2017-02-14 12:55:00,48.46,48.46,48.43,48.44,30602.0,33.8648,33.8648,33.8438,33.8508,30602.0
2017-02-14 13:00:00,48.45,48.45,48.42,48.43,24211.0,33.8578,33.8578,33.8368,33.8438,24211.0
2017-02-14 13:05:00,48.43,48.47,48.42,48.45,16973.0,33.8438,33.8718,33.8368,33.8578,16973.0
2017-02-14 13:10:00,48.44,48.51,48.43,48.5,40960.0,33.8508,33.8997,33.8438,33.8927,40960.0
2017-02-14 13:15:00,48.51,48.52,48.45,48.47,47703.0,33.8997,33.9067,33.8578,33.8718,47703.0
2017-02-14 13:20:00,48.46,48.51,48.46,48.51,32976.0,33.8648,33.8997,33.8648,33.8997,32976.0
2017-02-14 13:25:00,48.51,48.52,48.47,48.47,33856.0,33.8997,33.9067,33.8718,33.8718,33856.0
2017-02-14 13:30:00,48.48,48.49,48.46,48.47,37641.0,33.8788,33.8857,33.8648,33.8718,37641.0
2017-02-14 13:35:00,48.46,48.49,48.46,48.46,33575.0,33.8648,33.8857,33.8648,33.8648,33575.0
2017-02-14 13:40:00,48.46,48.48,48.46,48.47,26962.0,33.8648,33.8788,33.8648,33.8718,26962.0
2017-02-14 13:45:00,48.47,48.48,48.46,48.48,23950.0,33.8718,33.8788,33.8648,33.8788,23950.0
2017-02-14 13:50:00,48.48,48.5,48.47,48.49,22636.0,33.8788,33.8927,33.8718,33.8857,22636.0
2017-02-14 13:55:00,48.49,48.53,48.48,48.53,48641.0,33.8857,33.9137,33.8788,33.9137,48641.0
2017-02-14 14:00:00,48.53,48.53,48.48,48.48,24193.0,33.9137,33.9137,33.8788,33.8788,24193.0
2017-02-14 14:05:00,48.49,48.56,48.49,48.55,34134.0,33.8857,33.9347,33.8857,33.9277,34134.0
2017-02-14 14:10:00,48.55,48.58,48.52,48.54,48101.0,33.9277,33.9486,33.9067,33.9207,48101.0
2017-02-14 14:15:00,48.54,48.58,48.53,48.58,42724.0,33.9207,33.9486,33.9137,33.9486,42724.0
2017-02-14 14:20:00,48.58,48.58,48.54,48.55,30016.0,33.9486,33.9486,33.9207,33.9277,30016.0
2017-02-14 14:25:00,48.55,48.58,48.53,48.55,37207.0,33.9277,33.9486,33.9137,33.9277,37207.0
2017-02-14 14:30:00,48.55,48.55,48.52,48.53,29267.0,33.9277,33.9277,33.9067,33.9137,29267.0
2017-02-14 14:35:00,48.53,48.55,48.52,48.53,45956.0,33.9137,33.9277,33.9067,33.9137,45956.0
2017-02-14 14:40:00,48.54,48.54,48.5,48.51,44334.0,33.9207,33.9207,33.8927,33.8997,44334.0
2017-02-14 14:45:00,48.5,48.53,48.5,48.52,27635.0,33.8927,33.9137,33.8927,33.9067,27635.0
2017-02-14 14:50:00,48.52,48.52,48.5,48.5,34332.0,33.9067,33.9067,33.8927,33.8927,34332.0
2017-02-14 14:55:00,48.51,48.51,48.49,48.5,27513.0,33.8997,33.8997,33.8857,33.8927,27513.0
2017-02-14 15:00:00,48.5,48.53,48.48,48.53,47674.0,33.8927,33.9137,33.8788,33.9137,47674.0
2017-02-14 15:05:00,48.53,48.55,48.52,48.55,33342.0,33.9137,33.9277,33.9067,33.9277,33342.0
2017-02-14 15:10:00,48.54,48.57,48.54,48.57,21426.0,33.9207,33.9416,33.9207,33.9416,21426.0
2017-02-14 15:15:00,48.57,48.58,48.55,48.58,58981.0,33.9416,33.9486,33.9277,33.9486,58981.0
2017-02-14 15:20:00,48.58,48.6,48.56,48.6,55354.0,33.9486,33.9626,33.9347,33.9626,55354.0
2017-02-14 15:25:00,48.59,48.62,48.58,48.62,36604.0,33.9556,33.9766,33.9486,33.9766,36604.0
2017-02-14 15:30:00,48.62,48.64,48.61,48.63,70677.0,33.9766,33.9906,33.9696,33.9836,70677.0
2017-02-14 15:35:00,48.63,48.64,48.61,48.63,67214.0,33.9836,33.9906,33.9696,33.9836,67214.0
2017-02-14 15:40:00,48.62,48.67,48.61,48.65,83528.0,33.9766,34.0115,33.9696,33.9976,83528.0
2017-02-14 15:45:00,48.65,48.65,48.62,48.63,73040.0,33.9976,33.9976,33.9766,33.9836,73040.0
2017-02-14 15:50:00,48.63,48.66,48.61,48.65,111832.0,33.9836,34.0045,33.9696,33.9976,111832.0
2017-02-14 15:55:00,48.65,48.66,48.58,48.59,303062.0,33.9976,34.0045,33.9486,33.9556,303062.0
2017-02-15 09:30:00,48.35,48.4,48.18,48.19,255278.0,33.7879,33.8228,33.6691,33.6761,255278.0
2017-02-15 09:35:00,48.19,48.23,48.06,48.07,127487.0,33.6761,33.704,33.5853,33.5922,127487.0
2017-02-15 09:40:00,48.07,48.12,48.05,48.07,120742.0,33.5922,33.6272,33.5783,33.5922,120742.0
2017-02-15 09:45:00,48.06,48.09,48.02,48.03,89776.0,33.5853,33.6062,33.5573,33.5643,89776.0
2017-02-15 09:50:00,48.03,48.13,48.03,48.04,63470.0,33.5643,33.6342,33.5643,33.5713,63470.0
2017-02-15 09:55:00,48.04,48.21,48.03,48.21,107517.0,33.5713,33.6901,33.5643,33.6901,107517.0
2017-02-15 10:00:00,48.2,48.22,48.14,48.21,71599.0,33.6831,33.6971,33.6412,33.6901,71599.0
2017-02-15 10:05:00,48.21,48.23,48.16,48.16,63487.0,33.6901,33.704,33.6551,33.6551,63487.0
2017-02-15 10:10:00,48.16,48.29,48.16,48.2,105227.0,33.6551,33.746,33.6551,33.6831,105227.0
2017-02-15 10:15:00,48.21,48.26,48.19,48.24,58283.0,33.6901,33.725,33.6761,33.711,58283.0
2017-02-15 10:20:00,48.24,48.27,48.19,48.2,51169.0,33.711,33.732,33.6761,33.6831,51169.0
2017-02-15 10:25:00,48.2,48.2,48.15,48.17,40766.0,33.6831,33.6831,33.6481,33.6621,40766.0
2017-02-15 10:30:00,48.18,48.21,48.14,48.14,60007.0,33.6691,33.6901,33.6412,33.6412,60007.0
2017-02-15 10:35:00,48.13,48.14,48.09,48.11,69911.0,33.6342,33.6412,33.6062,33.6202,69911.0
2017-02-15 10:40:00,48.11,48.15,48.07,48.09,64022.0,33.6202,33.6481,33.5922,33.6062,64022.0
2017-02-15 10:45:00,48.08,48.11,48.05,48.1,73562.0,33.5992,33.6202,33.5783,33.6132,73562.0
2017-02-15 10:50:00,48.1,48.12,48.05,48.05,66578.0,33.6132,33.6272,33.5783,33.5783,66578.0
2017-02-15 10:55:00,48.05,48.08,47.95,47.96,227825.0,33.5783,33.5992,33.5084,33.5154,227825.0
2017-02-15 11:00:00,47.95,48.04,47.95,48.04,70350.0,33.5084,33.5713,33.5084,33.5713,70350.0
2017-02-15 11:05:00,48.04,48.09,48.01,48.09,77132.0,33.5713,33.6062,33.5503,33.6062,77132.0
2017-02-15 11:10:00,48.09,48.11,48.03,48.07,196878.0,33.6062,33.6202,33.5643,33.5922,196878.0
2017-02-15 11:15:00,48.06,48.13,48.05,48.11,54260.0,33.5853,33.6342,33.5783,33.6202,54260.0
2017-02-15 11:20:00,48.12,48.16,48.1,48.14,85381.0,33.6272,33.6551,33.6132,33.6412,85381.0
2017-02-15 11:25:00,48.14,48.14,48.1,48.12,54193.0,33.6412,33.6412,33.6132,33.6272,54193.0
2017-02-15 11:30:00,48.12,48.13,48.08,48.08,32351.0,33.6272,33.6342,33.5992,33.5992,32351.0
2017-02-15 11:35:00,48.09,48.12,48.07,48.12,61991.0,33.6062,33.6272,33.5922,33.6272,61991.0
2017-02-15 11:40:00,48.12,48.14,48.1,48.12,47357.0,33.6272,33.6412,33.6132,33.6272,47357.0
2017-02-15 11:45:00,48.13,48.16,48.1,48.12,41184.0,33.6342,33.6551,33.6132,33.6272,41184.0
2017-02-15 11:50:00,48.12,48.13,48.1,48.12,49900.0,33.6272,33.6342,33.6132,33.6272,49900.0
2017-02-15 11:55:00,48.11,48.12,48.07,48.07,35779.0,33.6202,33.6272,33.5922,33.5922,35779.0
2017-02-15 12:00:00,48.07,48.1,48.05,48.1,52746.0,33.5922,33.6132,33.5783,33.6132,52746.0
2017-02-15 12:05:00,48.09,48.09,48.05,48.06,37020.0,33.6062,33.6062,33.5783,33.5853,37020.0
2017-02-15 12:10:00,48.05,48.07,48.03,48.07,37249.0,33.5783,33.5922,33.5643,33.5922,37249.0
2017-02-15 12:15:00,48.07,48.09,48.06,48.08,43886.0,33.5922,33.6062,33.5853,33.5992,43886.0
2017-02-15 12:20:00,48.08,48.09,48.05,48.05,26317.0,33.5992,33.6062,33.5783,33.5783,26317.0
2017-02-15 12:25:00,48.06,48.08,48.03,48.07,63889.0,33.5853,33.5992,33.5643,33.5922,63889.0
2017-02-15 12:30:00,48.07,48.11,48.07,48.11,24943.0,33.5922,33.6202,33.5922,33.6202,24943.0
2017-02-15 12:35:00,48.11,48.14,48.1,48.1,24184.0,33.6202,33.6412,33.6132,33.6132,24184.0
2017-02-15 12:40:00,48.1,48.11,48.06,48.07,32692.0,33.6132,33.6202,33.5853,33.5922,32692.0
2017-02-15 12:45:00,48.07,48.07,48.05,48.05,32944.0,33.5922,33.5922,33.5783,33.5783,32944.0
2017-02-15 12:50:00,48.05,48.08,48.03,48.06,33817.0,33.5783,33.5992,33.5643,33.5853,33817.0
2017-02-15 12:55:00,48.05,48.08,48.04,48.06,26334.0,33.5783,33.5992,33.5713,33.5853,26334.0
2017-02-15 13:00:00,48.06,48.09,48.06,48.08,23855.0,33.5853,33.6062,33.5853,33.5992,23855.0
2017-02-15 13:05:00,48.08,48.1,48.08,48.1,31215.0,33.5992,33.6132,33.5992,33.6132,31215.0
2017-02-15 13:10:00,48.1,48.14,48.09,48.09,30408.0,33.6132,33.6412,33.6062,33.6062,30408.0
2017-02-15 13:15:00,48.1,48.1,48.07,48.08,17808.0,33.6132,33.6132,33.5922,33.5992,17808.0
2017-02-15 13:20:00,48.08,48.09,48.06,48.08,37993.0,33.5992,33.6062,33.5853,33.5992,37993.0
2017-02-15 13:25:00,48.08,48.1,48.07,48.09,21962.0,33.5992,33.6132,33.5922,33.6062,21962.0
2017-02-15 13:30:00,48.08,48.09,48.06,48.07,19251.0,33.5992,33.6062,33.5853,33.5922,19251.0
2017-02-15 13:35:00,48.07,48.07,48.05,48.07,34289.0,33.5922,33.5922,33.5783,33.5922,34289.0
2017-02-15 13:40:00,48.08,48.09,48.05,48.06,19078.0,33.5992,33.6062,33.5783,33.5853,19078.0
2017-02-15 13:45:00,48.05,48.06,48.01,48.03,55701.0,33.5783,33.5853,33.5503,33.5643,55701.0
2017-02-15 13:50:00,48.02,48.08,48.02,48.07,48104.0,33.5573,33.5992,33.5573,33.5922,48104.0
2017-02-15 13:55:00,48.08,48.08,48.05,48.05,32493.0,33.5992,33.5992,33.5783,33.5783,32493.0
2017-02-15 14:00:00,48.06,48.12,48.05,48.12,69452.0,33.5853,33.6272,33.5783,33.6272,69452.0
2017-02-15 14:05:00,48.12,48.13,48.1,48.12,28884.0,33.6272,33.6342,33.6132,33.6272,28884.0
2017-02-15 14:10:00,48.12,48.15,48.11,48.11,50851.0,33.6272,33.6481,33.6202,33.6202,50851.0
2017-02-15 14:15:00,48.12,48.14,48.1,48.14,24828.0,33.6272,33.6412,33.6132,33.6412,24828.0
2017-02-15 14:20:00,48.14,48.16,48.12,48.13,31620.0,33.6412,33.6551,33.6272,33.6342,31620.0
2017-02-15 14:25:00,48.13,48.15,48.12,48.12,32080.0,33.6342,33.6481,33.6272,33.6272,32080.0
2017-02-15 14:30:00,48.13,48.18,48.13,48.16,30667.0,33.6342,33.6691,33.6342,33.6551,30667.0
2017-02-15 14:35:00,48.16,48.2,48.15,48.16,59777.0,33.6551,33.6831,33.6481,33.6551,59777.0
2017-02-15 14:40:00,48.15,48.17,48.12,48.14,35784.0,33.6481,33.6621,33.6272,33.6412,35784.0
2017-02-15 14:45:00,48.15,48.19,48.14,48.17,32917.0,33.6481,33.6761,33.6412,33.6621,32917.0
2017-02-15 14:50:00,48.18,48.18,48.14,48.16,27088.0,33.6691,33.6691,33.6412,33.6551,27088.0
2017-02-15 14:55:00,48.16,48.17,48.13,48.14,50070.0,33.6551,33.6621,33.6342,33.6412,50070.0
2017-02-15 15:00:00,48.14,48.18,48.13,48.17,34342.0,33.6412,33.6691,33.6342,33.6621,34342.0
2017-02-15 15:05:00,48.16,48.18,48.15,48.18,57493.0,33.6551,33.6691,33.6481,33.6691,57493.0
2017-02-15 15:10:00,48.18,48.22,48.16,48.22,45434.0,33.6691,33.6971,33.6551,33.6971,45434.0
2017-02-15 15:15:00,48.22,48.25,48.21,48.23,56833.0,33.6971,33.718,33.6901,33.704,56833.0
2017-02-15 15:20:00,48.23,48.27,48.22,48.27,44794.0,33.704,33.732,33.6971,33.732,44794.0
2017-02-15 15:25:00,48.27,48.3,48.26,48.3,54200.0,33.732,33.753,33.725,33.753,54200.0
2017-02-15 15:30:00,48.3,48.32,48.29,48.31,33733.0,33.753,33.7669,33.746,33.76,33733.0
2017-02-15 15:35:00,48.3,48.31,48.29,48.3,56412.0,33.753,33.76,33.746,33.753,56412.0
2017-02-15 15:40:00,48.3,48.35,48.29,48.34,129440.0,33.753,33.7879,33.746,33.7809,129440.0
2017-02-15 15:45:00,48.35,48.36,48.27,48.3,149424.0,33.7879,33.7949,33.732,33.753,149424.0
2017-02-15 15:50:00,48.3,48.3,48.28,48.29,95824.0,33.753,33.753,33.739,33.746,95824.0
2017-02-15 15:55:00,48.29,48.37,48.28,48.34,290551.0,33.746,33.8019,33.739,33.7809,290551.0
2017-02-16 09:30:00,47.85,47.99,47.78,47.82,252242.0,33.8267,33.9256,33.7772,33.8055,252242.0
2017-02-16 09:35:00,47.81,47.91,47.77,47.88,94816.0,33.7984,33.8691,33.7701,33.8479,94816.0
2017-02-16 09:40:00,47.87,47.89,47.76,47.76,116958.0,33.8408,33.855,33.763,33.763,116958.0
2017-02-16 09:45:00,47.76,47.86,47.76,47.84,93229.0,33.763,33.8337,33.763,33.8196,93229.0
2017-02-16 09:50:00,47.83,47.99,47.83,47.99,42400.0,33.8125,33.9256,33.8125,33.9256,42400.0
2017-02-16 09:55:00,47.99,48.02,47.95,47.98,58796.0,33.9256,33.9469,33.8974,33.9186,58796.0
2017-02-16 10:00:00,47.98,48.05,47.98,48.0,48394.0,33.9186,33.9681,33.9186,33.9327,48394.0
2017-02-16 10:05:00,48.01,48.03,47.95,47.96,56399.0,33.9398,33.9539,33.8974,33.9044,56399.0
2017-02-16 10:10:00,47.96,48.01,47.95,47.98,52370.0,33.9044,33.9398,33.8974,33.9186,52370.0
2017-02-16 10:15:00,47.98,47.99,47.93,47.95,32585.0,33.9186,33.9256,33.8832,33.8974,32585.0
2017-02-16 10:20:00,47.93,47.98,47.92,47.93,39356.0,33.8832,33.9186,33.8762,33.8832,39356.0
2017-02-16 10:25:00,47.92,48.01,47.91,47.97,36460.0,33.8762,33.9398,33.8691,33.9115,36460.0
2017-02-16 10:30:00,47.97,47.98,47.92,47.96,38844.0,33.9115,33.9186,33.8762,33.9044,38844.0
2017-02-16 10:35:00,47.96,48.04,47.94,48.03,44996.0,33.9044,33.961,33.8903,33.9539,44996.0
2017-02-16 10:40:00,48.02,48.05,48.01,48.01,96125.0,33.9469,33.9681,33.9398,33.9398,96125.0
2017-02-16 10:45:00,48.02,48.02,47.97,48.01,85745.0,33.9469,33.9469,33.9115,33.9398,85745.0
2017-02-16 10:50:00,48.01,48.05,47.99,48.03,29755.0,33.9398,33.9681,33.9256,33.9539,29755.0
2017-02-16 10:55:00,48.04,48.04,47.98,48.02,49775.0,33.961,33.961,33.9186,33.9469,49775.0
2017-02-16 11:00:00,48.03,48.04,47.98,48.0,46504.0,33.9539,33.961,33.9186,33.9327,46504.0
2017-02-16 11:05:00,48.0,48.02,47.98,48.01,55447.0,33.9327,33.9469,33.9186,33.9398,55447.0
2017-02-16 11:10:00,48.01,48.06,47.99,48.06,45307.0,33.9398,33.9751,33.9256,33.9751,45307.0
2017-02-16 11:15:00,48.06,48.1,48.04,48.09,61793.0,33.9751,34.0034,33.961,33.9963,61793.0
2017-02-16 11:20:00,48.09,48.09,48.06,48.08,47563.0,33.9963,33.9963,33.9751,33.9893,47563.0
2017-02-16 11:25:00,48.08,48.15,48.07,48.15,51940.0,33.9893,34.0388,33.9822,34.0388,51940.0
2017-02-16 11:30:00,48.14,48.16,48.11,48.16,64372.0,34.0317,34.0458,34.0105,34.0458,64372.0
2017-02-16 11:35:00,48.16,48.22,48.15,48.2,55417.0,34.0458,34.0882,34.0388,34.0741,55417.0
2017-02-16 11:40:00,48.21,48.25,48.19,48.25,65590.0,34.0812,34.1094,34.067,34.1094,65590.0
2017-02-16 11:45:00,48.24,48.25,48.17,48.2,56485.0,34.1024,34.1094,34.0529,34.0741,56485.0
2017-02-16 11:50:00,48.19,48.21,48.16,48.18,41993.0,34.067,34.0812,34.0458,34.06,41993.0
2017-02-16 11:55:00,48.17,48.22,48.17,48.22,62466.0,34.0529,34.0882,34.0529,34.0882,62466.0
2017-02-16 12:00:00,48.22,48.22,48.15,48.16,27793.0,34.0882,34.0882,34.0388,34.0458,27793.0
2017-02-16 12:05:00,48.17,48.18,48.11,48.13,52214.0,34.0529,34.06,34.0105,34.0246,52214.0
2017-02-16 12:10:00,48.13,48.19,48.11,48.16,39514.0,34.0246,34.067,34.0105,34.0458,39514.0
2017-02-16 12:15:00,48.16,48.21,48.15,48.2,31599.0,34.0458,34.0812,34.0388,34.0741,31599.0
2017-02-16 12:20:00,48.2,48.21,48.18,48.19,35223.0,34.0741,34.0812,34.06,34.067,35223.0
2017-02-16 12:25:00,48.19,48.2,48.15,48.16,32077.0,34.067,34.0741,34.0388,34.0458,32077.0
2017-02-16 12:30:00,48.17,48.21,48.16,48.21,19504.0,34.0529,34.0812,34.0458,34.0812,19504.0
2017-02-16 12:35:00,48.21,48.23,48.2,48.22,30298.0,34.0812,34.0953,34.0741,34.0882,30298.0
2017-02-16 12:40:00,48.22,48.25,48.2,48.24,36236.0,34.0882,34.1094,34.0741,34.1024,36236.0
2017-02-16 12:45:00,48.23,48.25,48.22,48.25,15276.0,34.0953,34.1094,34.0882,34.1094,15276.0
2017-02-16 12:50:00,48.24,48.27,48.22,48.23,21265.0,34.1024,34.1236,34.0882,34.0953,21265.0
2017-02-16 12:55:00,48.23,48.24,48.2,48.21,31237.0,34.0953,34.1024,34.0741,34.0812,31237.0
2017-02-16 13:00:00,48.21,48.22,48.15,48.15,38758.0,34.0812,34.0882,34.0388,34.0388,38758.0
2017-02-16 13:05:00,48.16,48.2,48.15,48.17,36803.0,34.0458,34.0741,34.0388,34.0529,36803.0
2017-02-16 13:10:00,48.17,48.22,48.16,48.21,18850.0,34.0529,34.0882,34.0458,34.0812,18850.0
2017-02-16 13:15:00,48.21,48.23,48.18,48.21,26533.0,34.0812,34.0953,34.06,34.0812,26533.0
2017-02-16 13:20:00,48.21,48.22,48.15,48.15,30424.0,34.0812,34.0882,34.0388,34.0388,30424.0
2017-02-16 13:25:00,48.16,48.21,48.15,48.21,37100.0,34.0458,34.0812,34.0388,34.0812,37100.0
2017-02-16 13:30:00,48.2,48.22,48.17,48.18,32393.0,34.0741,34.0882,34.0529,34.06,32393.0
2017-02-16 13:35:00,48.17,48.24,48.17,48.23,67248.0,34.0529,34.1024,34.0529,34.0953,67248.0
2017-02-16 13:40:00,48.24,48.25,48.2,48.21,50677.0,34.1024,34.1094,34.0741,34.0812,50677.0
2017-02-16 13:45:00,48.21,48.22,48.19,48.21,30110.0,34.0812,34.0882,34.067,34.0812,30110.0
2017-02-16 13:50:00,48.21,48.22,48.19,48.2,54897.0,34.0812,34.0882,34.067,34.0741,54897.0
2017-02-16 13:55:00,48.21,48.22,48.2,48.2,35679.0,34.0812,34.0882,34.0741,34.0741,35679.0
2017-02-16 14:00:00,48.2,48.24,48.2,48.24,84060.0,34.0741,34.1024,34.0741,34.1024,84060.0
2017-02-16 14:05:00,48.23,48.24,48.22,48.24,40260.0,34.0953,34.1024,34.0882,34.1024,40260.0
2017-02-16 14:10:00,48.24,48.26,48.21,48.22,75071.0,34.1024,34.1165,34.0812,34.0882,75071.0
2017-02-16 14:15:00,48.23,48.23,48.18,48.2,46823.0,34.0953,34.0953,34.06,34.0741,46823.0
2017-02-16 14:20:00,48.21,48.21,48.19,48.2,61497.0,34.0812,34.0812,34.067,34.0741,61497.0
2017-02-16 14:25:00,48.2,48.21,48.17,48.19,35787.0,34.0741,34.0812,34.0529,34.067,35787.0
2017-02-16 14:30:00,48.19,48.2,48.17,48.2,40150.0,34.067,34.0741,34.0529,34.0741,40150.0
2017-02-16 14:35:00,48.2,48.2,48.17,48.18,32195.0,34.0741,34.0741,34.0529,34.06,32195.0
2017-02-16 14:40:00,48.18,48.21,48.16,48.16,93431.0,34.06,34.0812,34.0458,34.0458,93431.0
2017-02-16 14:45:00,48.17,48.18,48.15,48.16,48034.0,34.0529,34.06,34.0388,34.0458,48034.0
2017-02-16 14:50:00,48.17,48.18,48.13,48.17,58177.0,34.0529,34.06,34.0246,34.0529,58177.0
2017-02-16 14:55:00,48.16,48.19,48.14,48.19,30258.0,34.0458,34.067,34.0317,34.067,30258.0
2017-02-16 15:00:00,48.19,48.21,48.16,48.18,56736.0,34.067,34.0812,34.0458,34.06,56736.0
2017-02-16 15:05:00,48.18,48.19,48.16,48.18,29516.0,34.06,34.067,34.0458,34.06,29516.0
2017-02-16 15:10:00,48.18,48.21,48.17,48.19,98775.0,34.06,34.0812,34.0529,34.067,98775.0
2017-02-16 15:15:00,48.19,48.23,48.18,48.21,200187.0,34.067,34.0953,34.06,34.0812,200187.0
2017-02-16 15:20:00,48.21,48.22,48.18,48.2,122403.0,34.0812,34.0882,34.06,34.0741,122403.0
2017-02-16 15:25:00,48.2,48.2,48.15,48.16,69047.0,34.0741,34.0741,34.0388,34.0458,69047.0
2017-02-16 15:30:00,48.16,48.2,48.15,48.15,94780.0,34.0458,34.0741,34.0388,34.0388,94780.0
2017-02-16 15:35:00,48.15,48.19,48.15,48.17,57607.0,34.0388,34.067,34.0388,34.0529,57607.0
2017-02-16 15:40:00,48.17,48.2,48.16,48.18,113132.0,34.0529,34.0741,34.0458,34.06,113132.0
2017-02-16 15:45:00,48.18,48.2,48.14,48.2,131560.0,34.06,34.0741,34.0317,34.0741,131560.0
2017-02-16 15:50:00,48.2,48.26,48.19,48.21,145727.0,34.0741,34.1165,34.067,34.0812,145727.0
2017-02-16 15:55:00,48.21,48.26,48.19,48.24,276179.0,34.0812,34.1165,34.067,34.1024,276179.0
2017-02-17 09:30:00,48.27,48.35,48.2,48.32,328883.0,34.1236,34.1801,34.0741,34.1589,328883.0
2017-02-17 09:35:00,48.32,48.36,48.28,48.31,88192.0,34.1589,34.1872,34.1307,34.1519,88192.0
2017-02-17 09:40:00,48.31,48.32,48.22,48.25,65880.0,34.1519,34.1589,34.0882,34.1094,65880.0
2017-02-17 09:45:00,48.25,48.25,48.13,48.22,71492.0,34.1094,34.1094,34.0246,34.0882,71492.0
2017-02-17 09:50:00,48.22,48.23,48.14,48.19,37459.0,34.0882,34.0953,34.0317,34.067,37459.0
2017-02-17 09:55:00,48.21,48.25,48.14,48.15,46261.0,34.0812,34.1094,34.0317,34.0388,46261.0
2017-02-17 10:00:00,48.15,48.16,47.99,48.0,119441.0,34.0388,34.0458,33.9256,33.9327,119441.0
2017-02-17 10:05:00,48.0,48.02,47.93,48.0,83187.0,33.9327,33.9469,33.8832,33.9327,83187.0
2017-02-17 10:10:00,48.01,48.08,48.0,48.08,46004.0,33.9398,33.9893,33.9327,33.9893,46004.0
2017-02-17 10:15:00,48.08,48.13,48.07,48.11,33401.0,33.9893,34.0246,33.9822,34.0105,33401.0
2017-02-17 10:20:00,48.11,48.11,48.01,48.03,48962.0,34.0105,34.0105,33.9398,33.9539,48962.0
2017-02-17 10:25:00,48.04,48.05,47.97,47.98,37457.0,33.961,33.9681,33.9115,33.9186,37457.0
2017-02-17 10:30:00,47.98,48.01,47.94,48.0,57592.0,33.9186,33.9398,33.8903,33.9327,57592.0
2017-02-17 10:35:00,47.99,48.1,47.99,48.09,418413.0,33.9256,34.0034,33.9256,33.9963,418413.0
2017-02-17 10:40:00,48.1,48.11,48.01,48.02,103595.0,34.0034,34.0105,33.9398,33.9469,103595.0
2017-02-17 10:45:00,48.02,48.09,48.0,48.09,23093.0,33.9469,33.9963,33.9327,33.9963,23093.0
2017-02-17 10:50:00,48.09,48.09,48.03,48.05,32972.0,33.9963,33.9963,33.9539,33.9681,32972.0
2017-02-17 10:55:00,48.06,48.08,48.02,48.04,34241.0,33.9751,33.9893,33.9469,33.961,34241.0
2017-02-17 11:00:00,48.03,48.05,48.01,48.03,39037.0,33.9539,33.9681,33.9398,33.9539,39037.0
2017-02-17 11:05:00,48.03,48.03,47.99,48.02,30576.0,33.9539,33.9539,33.9256,33.9469,30576.0
2017-02-17 11:10:00,48.01,48.02,47.98,47.98,26208.0,33.9398,33.9469,33.9186,33.9186,26208.0
2017-02-17 11:15:00,47.99,47.99,47.95,47.96,34255.0,33.9256,33.9256,33.8974,33.9044,34255.0
2017-02-17 11:20:00,47.95,47.98,47.93,47.94,96915.0,33.8974,33.9186,33.8832,33.8903,96915.0
2017-02-17 11:25:00,47.94,47.95,47.9,47.92,148004.0,33.8903,33.8974,33.862,33.8762,148004.0
2017-02-17 11:30:00,47.91,47.94,47.9,47.91,128978.0,33.8691,33.8903,33.862,33.8691,128978.0
2017-02-17 11:35:00,47.91,47.93,47.88,47.9,80727.0,33.8691,33.8832,33.8479,33.862,80727.0
2017-02-17 11:40:00,47.91,47.92,47.9,47.91,38903.0,33.8691,33.8762,33.862,33.8691,38903.0
2017-02-17 11:45:00,47.92,47.92,47.91,47.92,22364.0,33.8762,33.8762,33.8691,33.8762,22364.0
2017-02-17 11:50:00,47.91,47.92,47.89,47.91,46200.0,33.8691,33.8762,33.855,33.8691,46200.0
2017-02-17 11:55:00,47.9,47.91,47.88,47.89,42379.0,33.862,33.8691,33.8479,33.855,42379.0
2017-02-17 12:00:00,47.89,47.91,47.86,47.87,34231.0,33.855,33.8691,33.8337,33.8408,34231.0
2017-02-17 12:05:00,47.87,47.91,47.84,47.89,72261.0,33.8408,33.8691,33.8196,33.855,72261.0
2017-02-17 12:10:00,47.89,47.89,47.84,47.85,38949.0,33.855,33.855,33.8196,33.8267,38949.0
2017-02-17 12:15:00,47.85,47.86,47.81,47.86,67747.0,33.8267,33.8337,33.7984,33.8337,67747.0
2017-02-17 12:20:00,47.86,47.87,47.84,47.84,23262.0,33.8337,33.8408,33.8196,33.8196,23262.0
2017-02-17 12:25:00,47.84,47.86,47.83,47.84,26597.0,33.8196,33.8337,33.8125,33.8196,26597.0
2017-02-17 12:30:00,47.84,47.85,47.82,47.84,51543.0,33.8196,33.8267,33.8055,33.8196,51543.0
2017-02-17 12:35:00,47.84,47.84,47.79,47.79,50470.0,33.8196,33.8196,33.7843,33.7843,50470.0
2017-02-17 12:40:00,47.79,47.81,47.76,47.79,115834.0,33.7843,33.7984,33.763,33.7843,115834.0
2017-02-17 12:45:00,47.79,47.82,47.79,47.82,26344.0,33.7843,33.8055,33.7843,33.8055,26344.0
2017-02-17 12:50:00,47.82,47.82,47.79,47.8,44436.0,33.8055,33.8055,33.7843,33.7913,44436.0
2017-02-17 12:55:00,47.8,47.82,47.79,47.82,23477.0,33.7913,33.8055,33.7843,33.8055,23477.0
2017-02-17 13:00:00,47.82,47.82,47.8,47.82,31209.0,33.8055,33.8055,33.7913,33.8055,31209.0
2017-02-17 13:05:00,47.82,47.82,47.77,47.79,38182.0,33.8055,33.8055,33.7701,33.7843,38182.0
2017-02-17 13:10:00,47.79,47.8,47.78,47.8,27239.0,33.7843,33.7913,33.7772,33.7913,27239.0
2017-02-17 13:15:00,47.79,47.8,47.79,47.79,20364.0,33.7843,33.7913,33.7843,33.7843,20364.0
2017-02-17 13:20:00,47.8,47.81,47.79,47.81,40636.0,33.7913,33.7984,33.7843,33.7984,40636.0
2017-02-17 13:25:00,47.81,47.81,47.79,47.79,21230.0,33.7984,33.7984,33.7843,33.7843,21230.0
2017-02-17 13:30:00,47.8,47.8,47.72,47.73,86748.0,33.7913,33.7913,33.7348,33.7418,86748.0
2017-02-17 13:35:00,47.72,47.73,47.7,47.72,93850.0,33.7348,33.7418,33.7206,33.7348,93850.0
2017-02-17 13:40:00,47.73,47.73,47.7,47.7,54097.0,33.7418,33.7418,33.7206,33.7206,54097.0
2017-02-17 13:45:00,47.71,47.73,47.69,47.7,82962.0,33.7277,33.7418,33.7136,33.7206,82962.0
2017-02-17 13:50:00,47.7,47.7,47.68,47.69,42988.0,33.7206,33.7206,33.7065,33.7136,42988.0
2017-02-17 13:55:00,47.7,47.7,47.68,47.68,78847.0,33.7206,33.7206,33.7065,33.7065,78847.0
2017-02-17 14:00:00,47.69,47.79,47.68,47.78,71062.0,33.7136,33.7843,33.7065,33.7772,71062.0
2017-02-17 14:05:00,47.78,47.78,47.74,47.75,52696.0,33.7772,33.7772,33.7489,33.756,52696.0
2017-02-17 14:10:00,47.74,47.75,47.69,47.7,54447.0,33.7489,33.756,33.7136,33.7206,54447.0
2017-02-17 14:15:00,47.7,47.72,47.7,47.72,18800.0,33.7206,33.7348,33.7206,33.7348,18800.0
2017-02-17 14:20:00,47.72,47.72,47.71,47.72,34950.0,33.7348,33.7348,33.7277,33.7348,34950.0
2017-02-17 14:25:00,47.72,47.78,47.71,47.78,40764.0,33.7348,33.7772,33.7277,33.7772,40764.0
2017-02-17 14:30:00,47.78,47.79,47.77,47.77,40416.0,33.7772,33.7843,33.7701,33.7701,40416.0
2017-02-17 14:35:00,47.77,47.78,47.77,47.77,19670.0,33.7701,33.7772,33.7701,33.7701,19670.0
2017-02-17 14:40:00,47.78,47.78,47.74,47.74,51850.0,33.7772,33.7772,33.7489,33.7489,51850.0
2017-02-17 14:45:00,47.75,47.75,47.73,47.73,26434.0,33.756,33.756,33.7418,33.7418,26434.0
2017-02-17 14:50:00,47.73,47.74,47.69,47.71,65119.0,33.7418,33.7489,33.7136,33.7277,65119.0
2017-02-17 14:55:00,47.71,47.71,47.7,47.7,26155.0,33.7277,33.7277,33.7206,33.7206,26155.0
2017-02-17 15:00:00,47.71,47.71,47.69,47.7,64666.0,33.7277,33.7277,33.7136,33.7206,64666.0
2017-02-17 15:05:00,47.7,47.72,47.69,47.72,61701.0,33.7206,33.7348,33.7136,33.7348,61701.0
2017-02-17 15:10:00,47.72,47.78,47.71,47.77,55526.0,33.7348,33.7772,33.7277,33.7701,55526.0
2017-02-17 15:15:00,47.76,47.84,47.76,47.84,78690.0,33.763,33.8196,33.763,33.8196,78690.0
2017-02-17 15:20:00,47.84,47.85,47.79,47.8,83139.0,33.8196,33.8267,33.7843,33.7913,83139.0
2017-02-17 15:25:00,47.8,47.84,47.79,47.82,70996.0,33.7913,33.8196,33.7843,33.8055,70996.0
2017-02-17 15:30:00,47.82,47.83,47.81,47.82,95024.0,33.8055,33.8125,33.7984,33.8055,95024.0
2017-02-17 15:35:00,47.82,47.83,47.82,47.83,101479.0,33.8055,33.8125,33.8055,33.8125,101479.0
2017-02-17 15:40:00,47.83,47.83,47.8,47.8,118826.0,33.8125,33.8125,33.7913,33.7913,118826.0
2017-02-17 15:45:00,47.81,47.88,47.8,47.81,210219.0,33.7984,33.8479,33.7913,33.7984,210219.0
2017-02-17 15:50:00,47.81,47.82,47.78,47.79,249207.0,33.7984,33.8055,33.7772,33.7843,249207.0
2017-02-17 15:55:00,47.8,47.83,47.79,47.8,618386.0,33.7913,33.8125,33.7843,33.7913,618386.0
2017-02-21 09:30:00,47.74,47.74,47.57,47.7,170701.0,33.7489,33.7489,33.6287,33.7206,170701.0
2017-02-21 09:35:00,47.7,47.72,47.6,47.7,49237.0,33.7206,33.7348,33.6499,33.7206,49237.0
2017-02-21 09:40:00,47.7,47.71,47.67,47.7,131819.0,33.7206,33.7277,33.6994,33.7206,131819.0
2017-02-21 09:45:00,47.69,47.73,47.67,47.71,116107.0,33.7136,33.7418,33.6994,33.7277,116107.0
2017-02-21 09:50:00,47.7,47.75,47.7,47.74,122758.0,33.7206,33.756,33.7206,33.7489,122758.0
2017-02-21 09:55:00,47.75,47.85,47.74,47.84,155340.0,33.756,33.8267,33.7489,33.8196,155340.0
2017-02-21 10:00:00,47.84,47.87,47.82,47.83,181492.0,33.8196,33.8408,33.8055,33.8125,181492.0
2017-02-21 10:05:00,47.83,47.84,47.8,47.84,81086.0,33.8125,33.8196,33.7913,33.8196,81086.0
2017-02-21 10:10:00,47.83,47.94,47.83,47.9,178000.0,33.8125,33.8903,33.8125,33.862,178000.0
2017-02-21 10:15:00,47.9,48.06,47.9,48.05,109956.0,33.862,33.9751,33.862,33.9681,109956.0
2017-02-21 10:20:00,48.05,48.08,47.94,47.96,72442.0,33.9681,33.9893,33.8903,33.9044,72442.0
2017-02-21 10:25:00,47.96,48.0,47.95,48.0,58716.0,33.9044,33.9327,33.8974,33.9327,58716.0
2017-02-21 10:30:00,47.99,48.04,47.97,47.97,62491.0,33.9256,33.961,33.9115,33.9115,62491.0
2017-02-21 10:35:00,47.98,48.02,47.96,48.01,42816.0,33.9186,33.9469,33.9044,33.9398,42816.0
2017-02-21 10:40:00,48.01,48.02,48.0,48.01,28654.0,33.9398,33.9469,33.9327,33.9398,28654.0
2017-02-21 10:45:00,48.01,48.02,47.99,48.0,59475.0,33.9398,33.9469,33.9256,33.9327,59475.0
2017-02-21 10:50:00,48.0,48.02,47.95,47.99,50990.0,33.9327,33.9469,33.8974,33.9256,50990.0
2017-02-21 10:55:00,48.0,48.04,47.99,48.01,42739.0,33.9327,33.961,33.9256,33.9398,42739.0
2017-02-21 11:00:00,48.0,48.01,47.99,48.01,27162.0,33.9327,33.9398,33.9256,33.9398,27162.0
2017-02-21 11:05:00,48.01,48.01,47.94,47.99,69493.0,33.9398,33.9398,33.8903,33.9256,69493.0
2017-02-21 11:10:00,48.0,48.04,47.99,48.04,73182.0,33.9327,33.961,33.9256,33.961,73182.0
2017-02-21 11:15:00,48.04,48.04,47.98,47.98,51628.0,33.961,33.961,33.9186,33.9186,51628.0
2017-02-21 11:20:00,47.98,47.99,47.91,47.91,60490.0,33.9186,33.9256,33.8691,33.8691,60490.0
2017-02-21 11:25:00,47.91,47.94,47.91,47.93,45007.0,33.8691,33.8903,33.8691,33.8832,45007.0
2017-02-21 11:30:00,47.93,47.93,47.86,47.86,60191.0,33.8832,33.8832,33.8337,33.8337,60191.0
2017-02-21 11:35:00,47.87,47.87,47.81,47.82,67989.0,33.8408,33.8408,33.7984,33.8055,67989.0
2017-02-21 11:40:00,47.82,47.87,47.81,47.86,61035.0,33.8055,33.8408,33.7984,33.8337,61035.0
2017-02-21 11:45:00,47.87,47.9,47.86,47.9,117102.0,33.8408,33.862,33.8337,33.862,117102.0
2017-02-21 11:50:00,47.91,47.92,47.9,47.9,79847.0,33.8691,33.8762,33.862,33.862,79847.0
2017-02-21 11:55:00,47.9,47.92,47.9,47.91,49533.0,33.862,33.8762,33.862,33.8691,49533.0
2017-02-21 12:00:00,47.91,47.95,47.91,47.93,68278.0,33.8691,33.8974,33.8691,33.8832,68278.0
2017-02-21 12:05:00,47.92,47.95,47.92,47.94,37430.0,33.8762,33.8974,33.8762,33.8903,37430.0
2017-02-21 12:10:00,47.94,47.94,47.9,47.9,34369.0,33.8903,33.8903,33.862,33.862,34369.0
2017-02-21 12:15:00,47.9,47.97,47.88,47.95,38916.0,33.862,33.9115,33.8479,33.8974,38916.0
2017-02-21 12:20:00,47.96,47.97,47.92,47.92,37258.0,33.9044,33.9115,33.8762,33.8762,37258.0
2017-02-21 12:25:00,47.92,47.96,47.92,47.94,72564.0,33.8762,33.9044,33.8762,33.8903,72564.0
2017-02-21 12:30:00,47.94,47.95,47.91,47.92,40618.0,33.8903,33.8974,33.8691,33.8762,40618.0
2017-02-21 12:35:00,47.93,47.97,47.92,47.94,116530.0,33.8832,33.9115,33.8762,33.8903,116530.0
2017-02-21 12:40:00,47.94,47.97,47.93,47.95,65784.0,33.8903,33.9115,33.8832,33.8974,65784.0
2017-02-21 12:45:00,47.94,47.96,47.93,47.94,53694.0,33.8903,33.9044,33.8832,33.8903,53694.0
2017-02-21 12:50:00,47.94,47.97,47.94,47.95,58806.0,33.8903,33.9115,33.8903,33.8974,58806.0
2017-02-21 12:55:00,47.96,47.97,47.93,47.93,42324.0,33.9044,33.9115,33.8832,33.8832,42324.0
2017-02-21 13:00:00,47.94,47.94,47.93,47.94,50167.0,33.8903,33.8903,33.8832,33.8903,50167.0
2017-02-21 13:05:00,47.93,47.94,47.91,47.91,61849.0,33.8832,33.8903,33.8691,33.8691,61849.0
2017-02-21 13:10:00,47.92,47.94,47.9,47.92,89127.0,33.8762,33.8903,33.862,33.8762,89127.0
2017-02-21 13:15:00,47.91,47.96,47.91,47.95,69534.0,33.8691,33.9044,33.8691,33.8974,69534.0
2017-02-21 13:20:00,47.95,47.96,47.92,47.94,56777.0,33.8974,33.9044,33.8762,33.8903,56777.0
2017-02-21 13:25:00,47.94,47.96,47.93,47.94,44039.0,33.8903,33.9044,33.8832,33.8903,44039.0
2017-02-21 13:30:00,47.94,47.96,47.93,47.94,24197.0,33.8903,33.9044,33.8832,33.8903,24197.0
2017-02-21 13:35:00,47.93,47.94,47.9,47.9,39190.0,33.8832,33.8903,33.862,33.862,39190.0
2017-02-21 13:40:00,47.91,47.92,47.9,47.91,23680.0,33.8691,33.8762,33.862,33.8691,23680.0
2017-02-21 13:45:00,47.92,47.93,47.9,47.9,51527.0,33.8762,33.8832,33.862,33.862,51527.0
2017-02-21 13:50:00,47.9,47.91,47.87,47.89,43152.0,33.862,33.8691,33.8408,33.855,43152.0
2017-02-21 13:55:00,47.89,47.92,47.88,47.92,47925.0,33.855,33.8762,33.8479,33.8762,47925.0
2017-02-21 14:00:00,47.93,47.94,47.91,47.92,50375.0,33.8832,33.8903,33.8691,33.8762,50375.0
2017-02-21 14:05:00,47.92,47.93,47.91,47.91,22856.0,33.8762,33.8832,33.8691,33.8691,22856.0
2017-02-21 14:10:00,47.91,47.93,47.9,47.91,47501.0,33.8691,33.8832,33.862,33.8691,47501.0
2017-02-21 14:15:00,47.91,47.92,47.89,47.91,48774.0,33.8691,33.8762,33.855,33.8691,48774.0
2017-02-21 14:20:00,47.92,47.93,47.91,47.92,42905.0,33.8762,33.8832,33.8691,33.8762,42905.0
2017-02-21 14:25:00,47.92,47.95,47.92,47.95,42417.0,33.8762,33.8974,33.8762,33.8974,42417.0
2017-02-21 14:30:00,47.95,48.01,47.94,48.0,66833.0,33.8974,33.9398,33.8903,33.9327,66833.0
2017-02-21 14:35:00,48.0,48.05,47.99,48.05,46077.0,33.9327,33.9681,33.9256,33.9681,46077.0
2017-02-21 14:40:00,48.05,48.06,48.04,48.04,40329.0,33.9681,33.9751,33.961,33.961,40329.0
2017-02-21 14:45:00,48.05,48.06,48.04,48.05,63367.0,33.9681,33.9751,33.961,33.9681,63367.0
2017-02-21 14:50:00,48.05,48.06,48.03,48.03,61306.0,33.9681,33.9751,33.9539,33.9539,61306.0
2017-02-21 14:55:00,48.04,48.07,48.03,48.07,144349.0,33.961,33.9822,33.9539,33.9822,144349.0
2017-02-21 15:00:00,48.08,48.16,48.07,48.15,215603.0,33.9893,34.0458,33.9822,34.0388,215603.0
2017-02-21 15:05:00,48.15,48.16,48.11,48.11,100391.0,34.0388,34.0458,34.0105,34.0105,100391.0
2017-02-21 15:10:00,48.11,48.12,48.09,48.1,133469.0,34.0105,34.0175,33.9963,34.0034,133469.0
2017-02-21 15:15:00,48.11,48.12,48.1,48.12,71418.0,34.0105,34.0175,34.0034,34.0175,71418.0
2017-02-21 15:20:00,48.12,48.12,48.1,48.12,228674.0,34.0175,34.0175,34.0034,34.0175,228674.0
2017-02-21 15:25:00,48.12,48.18,48.1,48.18,181457.0,34.0175,34.06,34.0034,34.06,181457.0
2017-02-21 15:30:00,48.18,48.22,48.17,48.22,138470.0,34.06,34.0882,34.0529,34.0882,138470.0
2017-02-21 15:35:00,48.22,48.27,48.2,48.27,112163.0,34.0882,34.1236,34.0741,34.1236,112163.0
2017-02-21 15:40:00,48.27,48.32,48.24,48.32,157475.0,34.1236,34.1589,34.1024,34.1589,157475.0
2017-02-21 15:45:00,48.32,48.32,48.22,48.26,131213.0,34.1589,34.1589,34.0882,34.1165,131213.0
2017-02-21 15:50:00,48.26,48.29,48.25,48.26,196889.0,34.1165,34.1377,34.1094,34.1165,196889.0
2017-02-21 15:55:00,48.26,48.34,48.17,48.26,643187.0,34.1165,34.1731,34.0529,34.1165,643187.0
2017-02-22 09:30:00,48.26,48.3,48.01,48.07,173583.0,34.1165,34.1448,33.9398,33.9822,173583.0
2017-02-22 09:35:00,48.06,48.32,48.05,48.28,114965.0,33.9751,34.1589,33.9681,34.1307,114965.0
2017-02-22 09:40:00,48.25,48.5,48.25,48.5,116479.0,34.1094,34.2862,34.1094,34.2862,116479.0
2017-02-22 09:45:00,48.5,48.66,48.48,48.48,144159.0,34.2862,34.3993,34.272,34.272,144159.0
2017-02-22 09:50:00,48.47,48.48,48.42,48.46,79517.0,34.265,34.272,34.2296,34.2579,79517.0
2017-02-22 09:55:00,48.46,48.47,48.37,48.41,53853.0,34.2579,34.265,34.1943,34.2226,53853.0
2017-02-22 10:00:00,48.4,48.5,48.39,48.49,72319.0,34.2155,34.2862,34.2084,34.2791,72319.0
2017-02-22 10:05:00,48.49,48.53,48.46,48.46,101188.0,34.2791,34.3074,34.2579,34.2579,101188.0
2017-02-22 10:10:00,48.47,48.6,48.46,48.6,100550.0,34.265,34.3569,34.2579,34.3569,100550.0
2017-02-22 10:15:00,48.59,48.62,48.57,48.59,78205.0,34.3498,34.371,34.3357,34.3498,78205.0
2017-02-22 10:20:00,48.58,48.64,48.58,48.62,81719.0,34.3427,34.3851,34.3427,34.371,81719.0
2017-02-22 10:25:00,48.61,48.7,48.61,48.67,74558.0,34.3639,34.4276,34.3639,34.4064,74558.0
2017-02-22 10:30:00,48.67,48.7,48.65,48.67,55308.0,34.4064,34.4276,34.3922,34.4064,55308.0
2017-02-22 10:35:00,48.68,48.76,48.67,48.74,88015.0,34.4134,34.47,34.4064,34.4558,88015.0
2017-02-22 10:40:00,48.74,48.75,48.67,48.68,34462.0,34.4558,34.4629,34.4064,34.4134,34462.0
2017-02-22 10:45:00,48.68,48.68,48.58,48.58,62603.0,34.4134,34.4134,34.3427,34.3427,62603.0
2017-02-22 10:50:00,48.58,48.64,48.53,48.62,45101.0,34.3427,34.3851,34.3074,34.371,45101.0
2017-02-22 10:55:00,48.61,48.62,48.53,48.53,45133.0,34.3639,34.371,34.3074,34.3074,45133.0
2017-02-22 11:00:00,48.52,48.59,48.52,48.55,35198.0,34.3003,34.3498,34.3003,34.3215,35198.0
2017-02-22 11:05:00,48.55,48.58,48.53,48.57,47600.0,34.3215,34.3427,34.3074,34.3357,47600.0
2017-02-22 11:10:00,48.57,48.6,48.54,48.58,45849.0,34.3357,34.3569,34.3145,34.3427,45849.0
2017-02-22 11:15:00,48.58,48.6,48.55,48.6,36399.0,34.3427,34.3569,34.3215,34.3569,36399.0
2017-02-22 11:20:00,48.59,48.59,48.5,48.5,44741.0,34.3498,34.3498,34.2862,34.2862,44741.0
2017-02-22 11:25:00,48.5,48.58,48.5,48.57,44950.0,34.2862,34.3427,34.2862,34.3357,44950.0
2017-02-22 11:30:00,48.58,48.59,48.55,48.57,35204.0,34.3427,34.3498,34.3215,34.3357,35204.0
2017-02-22 11:35:00,48.56,48.57,48.43,48.45,44664.0,34.3286,34.3357,34.2367,34.2508,44664.0
2017-02-22 11:40:00,48.45,48.48,48.43,48.46,33642.0,34.2508,34.272,34.2367,34.2579,33642.0
2017-02-22 11:45:00,48.46,48.49,48.45,48.46,38132.0,34.2579,34.2791,34.2508,34.2579,38132.0
2017-02-22 11:50:00,48.47,48.5,48.46,48.49,50448.0,34.265,34.2862,34.2579,34.2791,50448.0
2017-02-22 11:55:00,48.49,48.5,48.45,48.47,72834.0,34.2791,34.2862,34.2508,34.265,72834.0
2017-02-22 12:00:00,48.46,48.48,48.45,48.46,59110.0,34.2579,34.272,34.2508,34.2579,59110.0
2017-02-22 12:05:00,48.47,48.48,48.45,48.46,22065.0,34.265,34.272,34.2508,34.2579,22065.0
2017-02-22 12:10:00,48.47,48.48,48.42,48.44,93874.0,34.265,34.272,34.2296,34.2438,93874.0
2017-02-22 12:15:00,48.43,48.46,48.43,48.45,21677.0,34.2367,34.2579,34.2367,34.2508,21677.0
2017-02-22 12:20:00,48.44,48.46,48.43,48.46,32477.0,34.2438,34.2579,34.2367,34.2579,32477.0
2017-02-22 12:25:00,48.45,48.46,48.41,48.45,48581.0,34.2508,34.2579,34.2226,34.2508,48581.0
2017-02-22 12:30:00,48.46,48.52,48.45,48.5,76867.0,34.2579,34.3003,34.2508,34.2862,76867.0
2017-02-22 12:35:00,48.51,48.57,48.51,48.54,21692.0,34.2932,34.3357,34.2932,34.3145,21692.0
2017-02-22 12:40:00,48.53,48.54,48.5,48.54,20064.0,34.3074,34.3145,34.2862,34.3145,20064.0
2017-02-22 12:45:00,48.53,48.54,48.5,48.53,38067.0,34.3074,34.3145,34.2862,34.3074,38067.0
2017-02-22 12:50:00,48.53,48.55,48.5,48.55,23791.0,34.3074,34.3215,34.2862,34.3215,23791.0
2017-02-22 12:55:00,48.55,48.56,48.52,48.54,25589.0,34.3215,34.3286,34.3003,34.3145,25589.0
2017-02-22 13:00:00,48.53,48.56,48.53,48.55,26672.0,34.3074,34.3286,34.3074,34.3215,26672.0
2017-02-22 13:05:00,48.55,48.57,48.53,48.57,33745.0,34.3215,34.3357,34.3074,34.3357,33745.0
2017-02-22 13:10:00,48.57,48.6,48.56,48.59,38009.0,34.3357,34.3569,34.3286,34.3498,38009.0
2017-02-22 13:15:00,48.6,48.62,48.58,48.61,70265.0,34.3569,34.371,34.3427,34.3639,70265.0
2017-02-22 13:20:00,48.6,48.62,48.59,48.61,62084.0,34.3569,34.371,34.3498,34.3639,62084.0
2017-02-22 13:25:00,48.61,48.61,48.54,48.58,100250.0,34.3639,34.3639,34.3145,34.3427,100250.0
2017-02-22 13:30:00,48.58,48.7,48.58,48.7,80198.0,34.3427,34.4276,34.3427,34.4276,80198.0
2017-02-22 13:35:00,48.69,48.7,48.67,48.7,25939.0,34.4205,34.4276,34.4064,34.4276,25939.0
2017-02-22 13:40:00,48.7,48.7,48.64,48.67,49990.0,34.4276,34.4276,34.3851,34.4064,49990.0
2017-02-22 13:45:00,48.67,48.71,48.65,48.71,38792.0,34.4064,34.4346,34.3922,34.4346,38792.0
2017-02-22 13:50:00,48.7,48.71,48.67,48.68,32531.0,34.4276,34.4346,34.4064,34.4134,32531.0
2017-02-22 13:55:00,48.68,48.68,48.63,48.64,32751.0,34.4134,34.4134,34.3781,34.3851,32751.0
2017-02-22 14:00:00,48.64,48.67,48.53,48.64,115050.0,34.3851,34.4064,34.3074,34.3851,115050.0
2017-02-22 14:05:00,48.63,48.68,48.6,48.66,52700.0,34.3781,34.4134,34.3569,34.3993,52700.0
2017-02-22 14:10:00,48.67,48.69,48.63,48.66,72740.0,34.4064,34.4205,34.3781,34.3993,72740.0
2017-02-22 14:15:00,48.66,48.69,48.65,48.69,43347.0,34.3993,34.4205,34.3922,34.4205,43347.0
2017-02-22 14:20:00,48.69,48.7,48.68,48.69,27022.0,34.4205,34.4276,34.4134,34.4205,27022.0
2017-02-22 14:25:00,48.69,48.72,48.68,48.72,127855.0,34.4205,34.4417,34.4134,34.4417,127855.0
2017-02-22 14:30:00,48.71,48.72,48.7,48.71,34426.0,34.4346,34.4417,34.4276,34.4346,34426.0
2017-02-22 14:35:00,48.72,48.72,48.67,48.68,39085.0,34.4417,34.4417,34.4064,34.4134,39085.0
2017-02-22 14:40:00,48.68,48.76,48.67,48.75,133508.0,34.4134,34.47,34.4064,34.4629,133508.0
2017-02-22 14:45:00,48.75,48.79,48.72,48.78,96482.0,34.4629,34.4912,34.4417,34.4841,96482.0
2017-02-22 14:50:00,48.78,48.78,48.75,48.78,70179.0,34.4841,34.4841,34.4629,34.4841,70179.0
2017-02-22 14:55:00,48.78,48.85,48.77,48.85,87465.0,34.4841,34.5336,34.4771,34.5336,87465.0
2017-02-22 15:00:00,48.84,48.85,48.79,48.84,57637.0,34.5265,34.5336,34.4912,34.5265,57637.0
2017-02-22 15:05:00,48.84,48.84,48.8,48.8,65941.0,34.5265,34.5265,34.4983,34.4983,65941.0
2017-02-22 15:10:00,48.81,48.89,48.8,48.89,105484.0,34.5053,34.5619,34.4983,34.5619,105484.0
2017-02-22 15:15:00,48.89,48.93,48.87,48.91,90571.0,34.5619,34.5902,34.5477,34.576,90571.0
2017-02-22 15:20:00,48.91,48.94,48.87,48.91,116046.0,34.576,34.5972,34.5477,34.576,116046.0
2017-02-22 15:25:00,48.91,48.99,48.89,48.98,103140.0,34.576,34.6326,34.5619,34.6255,103140.0
2017-02-22 15:30:00,48.98,49.0,48.95,48.96,272376.0,34.6255,34.6396,34.6043,34.6114,272376.0
2017-02-22 15:35:00,48.97,49.01,48.9,48.98,268742.0,34.6184,34.6467,34.569,34.6255,268742.0
2017-02-22 15:40:00,48.98,49.0,48.96,49.0,136190.0,34.6255,34.6396,34.6114,34.6396,136190.0
2017-02-22 15:45:00,49.0,49.0,48.98,49.0,267549.0,34.6396,34.6396,34.6255,34.6396,267549.0
2017-02-22 15:50:00,48.99,49.02,48.96,49.02,303305.0,34.6326,34.6538,34.6114,34.6538,303305.0
2017-02-22 15:55:00,49.02,49.09,48.97,48.98,599895.0,34.6538,34.7033,34.6184,34.6255,599895.0
2017-02-23 09:30:00,49.0,49.02,48.93,48.98,213582.0,34.6396,34.6538,34.5902,34.6255,213582.0
2017-02-23 09:35:00,48.99,49.02,48.98,49.0,142419.0,34.6326,34.6538,34.6255,34.6396,142419.0
2017-02-23 09:40:00,49.0,49.08,48.99,49.07,138712.0,34.6396,34.6962,34.6326,34.6891,138712.0
2017-02-23 09:45:00,49.07,49.19,49.06,49.19,97395.0,34.6891,34.774,34.6821,34.774,97395.0
2017-02-23 09:50:00,49.18,49.2,49.13,49.14,95129.0,34.7669,34.781,34.7315,34.7386,95129.0
2017-02-23 09:55:00,49.14,49.15,49.05,49.1,55502.0,34.7386,34.7457,34.675,34.7103,55502.0
2017-02-23 10:00:00,49.1,49.18,49.1,49.17,117679.0,34.7103,34.7669,34.7103,34.7598,117679.0
2017-02-23 10:05:00,49.18,49.33,49.17,49.33,122302.0,34.7669,34.8729,34.7598,34.8729,122302.0
2017-02-23 10:10:00,49.33,49.35,49.27,49.29,173645.0,34.8729,34.8871,34.8305,34.8447,173645.0
2017-02-23 10:15:00,49.29,49.31,49.21,49.21,102580.0,34.8447,34.8588,34.7881,34.7881,102580.0
2017-02-23 10:20:00,49.21,49.24,49.2,49.21,65483.0,34.7881,34.8093,34.781,34.7881,65483.0
2017-02-23 10:25:00,49.2,49.21,49.13,49.15,84343.0,34.781,34.7881,34.7315,34.7457,84343.0
2017-02-23 10:30:00,49.15,49.22,49.1,49.19,77393.0,34.7457,34.7952,34.7103,34.774,77393.0
2017-02-23 10:35:00,49.18,49.19,49.12,49.17,87186.0,34.7669,34.774,34.7245,34.7598,87186.0
2017-02-23 10:40:00,49.16,49.17,49.11,49.17,84565.0,34.7528,34.7598,34.7174,34.7598,84565.0
2017-02-23 10:45:00,49.17,49.25,49.17,49.25,109126.0,34.7598,34.8164,34.7598,34.8164,109126.0
2017-02-23 10:50:00,49.25,49.32,49.24,49.31,94249.0,34.8164,34.8659,34.8093,34.8588,94249.0
2017-02-23 10:55:00,49.31,49.33,49.29,49.3,89110.0,34.8588,34.8729,34.8447,34.8517,89110.0
2017-02-23 11:00:00,49.31,49.33,49.26,49.32,102660.0,34.8588,34.8729,34.8234,34.8659,102660.0
2017-02-23 11:05:00,49.33,49.38,49.31,49.33,96538.0,34.8729,34.9083,34.8588,34.8729,96538.0
2017-02-23 11:10:00,49.32,49.43,49.31,49.43,122789.0,34.8659,34.9436,34.8588,34.9436,122789.0
2017-02-23 11:15:00,49.42,49.43,49.38,49.43,73150.0,34.9366,34.9436,34.9083,34.9436,73150.0
2017-02-23 11:20:00,49.43,49.47,49.4,49.47,71937.0,34.9436,34.9719,34.9224,34.9719,71937.0
2017-02-23 11:25:00,49.47,49.48,49.39,49.4,152106.0,34.9719,34.979,34.9153,34.9224,152106.0
2017-02-23 11:30:00,49.4,49.48,49.36,49.48,89675.0,34.9224,34.979,34.8941,34.979,89675.0
2017-02-23 11:35:00,49.48,49.56,49.47,49.54,194195.0,34.979,35.0355,34.9719,35.0214,194195.0
2017-02-23 11:40:00,49.54,49.67,49.53,49.66,163752.0,35.0214,35.1133,35.0143,35.1062,163752.0
2017-02-23 11:45:00,49.65,49.74,49.63,49.73,144953.0,35.0991,35.1628,35.085,35.1557,144953.0
2017-02-23 11:50:00,49.73,49.79,49.7,49.77,203058.0,35.1557,35.1981,35.1345,35.184,203058.0
2017-02-23 11:55:00,49.77,49.79,49.73,49.74,116674.0,35.184,35.1981,35.1557,35.1628,116674.0
2017-02-23 12:00:00,49.75,49.76,49.71,49.75,70883.0,35.1698,35.1769,35.1416,35.1698,70883.0
2017-02-23 12:05:00,49.75,49.79,49.71,49.77,78997.0,35.1698,35.1981,35.1416,35.184,78997.0
2017-02-23 12:10:00,49.77,49.81,49.76,49.8,87877.0,35.184,35.2123,35.1769,35.2052,87877.0
2017-02-23 12:15:00,49.79,49.84,49.77,49.83,101967.0,35.1981,35.2335,35.184,35.2264,101967.0
2017-02-23 12:20:00,49.83,49.83,49.76,49.8,62927.0,35.2264,35.2264,35.1769,35.2052,62927.0
2017-02-23 12:25:00,49.79,49.8,49.77,49.79,83001.0,35.1981,35.2052,35.184,35.1981,83001.0
2017-02-23 12:30:00,49.78,49.85,49.78,49.79,56319.0,35.1911,35.2405,35.1911,35.1981,56319.0
2017-02-23 12:35:00,49.79,49.86,49.78,49.84,85562.0,35.1981,35.2476,35.1911,35.2335,85562.0
2017-02-23 12:40:00,49.84,49.85,49.79,49.84,89200.0,35.2335,35.2405,35.1981,35.2335,89200.0
2017-02-23 12:45:00,49.84,49.84,49.77,49.78,54551.0,35.2335,35.2335,35.184,35.1911,54551.0
2017-02-23 12:50:00,49.77,49.79,49.71,49.74,56200.0,35.184,35.1981,35.1416,35.1628,56200.0
2017-02-23 12:55:00,49.74,49.79,49.73,49.79,85649.0,35.1628,35.1981,35.1557,35.1981,85649.0
2017-02-23 13:00:00,49.78,49.79,49.74,49.75,73368.0,35.1911,35.1981,35.1628,35.1698,73368.0
2017-02-23 13:05:00,49.75,49.79,49.74,49.79,81307.0,35.1698,35.1981,35.1628,35.1981,81307.0
2017-02-23 13:10:00,49.79,49.79,49.74,49.77,68866.0,35.1981,35.1981,35.1628,35.184,68866.0
2017-02-23 13:15:00,49.78,49.78,49.74,49.75,28410.0,35.1911,35.1911,35.1628,35.1698,28410.0
2017-02-23 13:20:00,49.75,49.77,49.74,49.77,44309.0,35.1698,35.184,35.1628,35.184,44309.0
2017-02-23 13:25:00,49.77,49.77,49.73,49.73,44676.0,35.184,35.184,35.1557,35.1557,44676.0
2017-02-23 13:30:00,49.73,49.74,49.7,49.71,46004.0,35.1557,35.1628,35.1345,35.1416,46004.0
2017-02-23 13:35:00,49.7,49.71,49.65,49.68,49317.0,35.1345,35.1416,35.0991,35.1204,49317.0
2017-02-23 13:40:00,49.68,49.72,49.67,49.72,44643.0,35.1204,35.1486,35.1133,35.1486,44643.0
2017-02-23 13:45:00,49.72,49.79,49.72,49.79,81082.0,35.1486,35.1981,35.1486,35.1981,81082.0
2017-02-23 13:50:00,49.79,49.79,49.72,49.75,67250.0,35.1981,35.1981,35.1486,35.1698,67250.0
2017-02-23 13:55:00,49.74,49.75,49.72,49.74,53120.0,35.1628,35.1698,35.1486,35.1628,53120.0
2017-02-23 14:00:00,49.75,49.78,49.74,49.77,66723.0,35.1698,35.1911,35.1628,35.184,66723.0
2017-02-23 14:05:00,49.76,49.77,49.71,49.72,65799.0,35.1769,35.184,35.1416,35.1486,65799.0
2017-02-23 14:10:00,49.71,49.76,49.66,49.68,73891.0,35.1416,35.1769,35.1062,35.1204,73891.0
2017-02-23 14:15:00,49.67,49.69,49.65,49.66,39408.0,35.1133,35.1274,35.0991,35.1062,39408.0
2017-02-23 14:20:00,49.66,49.69,49.63,49.65,67413.0,35.1062,35.1274,35.085,35.0991,67413.0
2017-02-23 14:25:00,49.65,49.66,49.63,49.66,83522.0,35.0991,35.1062,35.085,35.1062,83522.0
2017-02-23 14:30:00,49.65,49.71,49.65,49.7,134202.0,35.0991,35.1416,35.0991,35.1345,134202.0
2017-02-23 14:35:00,49.69,49.71,49.63,49.64,78695.0,35.1274,35.1416,35.085,35.0921,78695.0
2017-02-23 14:40:00,49.64,49.66,49.6,49.65,55895.0,35.0921,35.1062,35.0638,35.0991,55895.0
2017-02-23 14:45:00,49.64,49.65,49.59,49.61,39423.0,35.0921,35.0991,35.0567,35.0709,39423.0
2017-02-23 14:50:00,49.61,49.66,49.6,49.63,63102.0,35.0709,35.1062,35.0638,35.085,63102.0
2017-02-23 14:55:00,49.63,49.64,49.6,49.61,79277.0,35.085,35.0921,35.0638,35.0709,79277.0
2017-02-23 15:00:00,49.6,49.69,49.6,49.68,135681.0,35.0638,35.1274,35.0638,35.1204,135681.0
2017-02-23 15:05:00,49.69,49.71,49.66,49.7,128332.0,35.1274,35.1416,35.1062,35.1345,128332.0
2017-02-23 15:10:00,49.7,49.71,49.68,49.69,156308.0,35.1345,35.1416,35.1204,35.1274,156308.0
2017-02-23 15:15:00,49.69,49.71,49.66,49.68,105826.0,35.1274,35.1416,35.1062,35.1204,105826.0
2017-02-23 15:20:00,49.68,49.75,49.68,49.72,292796.0,35.1204,35.1698,35.1204,35.1486,292796.0
2017-02-23 15:25:00,49.72,49.79,49.69,49.77,146668.0,35.1486,35.1981,35.1274,35.184,146668.0
2017-02-23 15:30:00,49.77,49.77,49.66,49.69,134235.0,35.184,35.184,35.1062,35.1274,134235.0
2017-02-23 15:35:00,49.69,49.7,49.66,49.68,172104.0,35.1274,35.1345,35.1062,35.1204,172104.0
2017-02-23 15:40:00,49.68,49.7,49.64,49.66,153568.0,35.1204,35.1345,35.0921,35.1062,153568.0
2017-02-23 15:45:00,49.66,49.67,49.62,49.63,108299.0,35.1062,35.1133,35.0779,35.085,108299.0
2017-02-23 15:50:00,49.63,49.67,49.62,49.66,235245.0,35.085,35.1133,35.0779,35.1062,235245.0
2017-02-23 15:55:00,49.66,49.72,49.65,49.67,347098.0,35.1062,35.1486,35.0991,35.1133,347098.0
2017-02-24 09:30:00,49.8,49.91,49.78,49.87,202412.0,35.2052,35.283,35.1911,35.2547,202412.0
2017-02-24 09:35:00,49.88,49.98,49.86,49.96,93875.0,35.2617,35.3324,35.2476,35.3183,93875.0
2017-02-24 09:40:00,49.97,50.07,49.94,50.04,352086.0,35.3254,35.3961,35.3042,35.3749,352086.0
2017-02-24 09:45:00,50.05,50.15,50.01,50.11,137238.0,35.3819,35.4526,35.3536,35.4243,137238.0
2017-02-24 09:50:00,50.11,50.14,50.03,50.08,174707.0,35.4243,35.4455,35.3678,35.4031,174707.0
2017-02-24 09:55:00,50.09,50.11,50.03,50.09,117693.0,35.4102,35.4243,35.3678,35.4102,117693.0
2017-02-24 10:00:00,50.1,50.13,50.04,50.09,66582.0,35.4173,35.4385,35.3749,35.4102,66582.0
2017-02-24 10:05:00,50.08,50.17,50.08,50.15,89559.0,35.4031,35.4668,35.4031,35.4526,89559.0
2017-02-24 10:10:00,50.14,50.19,50.1,50.16,122398.0,35.4455,35.4809,35.4173,35.4597,122398.0
2017-02-24 10:15:00,50.17,50.25,50.14,50.25,95869.0,35.4668,35.5233,35.4455,35.5233,95869.0
2017-02-24 10:20:00,50.25,50.39,50.23,50.39,137581.0,35.5233,35.6223,35.5092,35.6223,137581.0
2017-02-24 10:25:00,50.39,50.39,50.33,50.38,71549.0,35.6223,35.6223,35.5799,35.6152,71549.0
2017-02-24 10:30:00,50.37,50.4,50.34,50.39,75787.0,35.6081,35.6293,35.5869,35.6223,75787.0
2017-02-24 10:35:00,50.38,50.4,50.35,50.37,78271.0,35.6152,35.6293,35.594,35.6081,78271.0
2017-02-24 10:40:00,50.37,50.42,50.31,50.41,118421.0,35.6081,35.6435,35.5657,35.6364,118421.0
2017-02-24 10:45:00,50.41,50.45,50.39,50.43,116609.0,35.6364,35.6647,35.6223,35.6506,116609.0
2017-02-24 10:50:00,50.43,50.48,50.43,50.44,233623.0,35.6506,35.6859,35.6506,35.6576,233623.0
2017-02-24 10:55:00,50.44,50.46,50.34,50.34,132926.0,35.6576,35.6718,35.5869,35.5869,132926.0
2017-02-24 11:00:00,50.34,50.42,50.32,50.41,99186.0,35.5869,35.6435,35.5728,35.6364,99186.0
2017-02-24 11:05:00,50.42,50.44,50.37,50.41,106382.0,35.6435,35.6576,35.6081,35.6364,106382.0
2017-02-24 11:10:00,50.41,50.45,50.4,50.43,78733.0,35.6364,35.6647,35.6293,35.6506,78733.0
2017-02-24 11:15:00,50.44,50.46,50.43,50.45,53865.0,35.6576,35.6718,35.6506,35.6647,53865.0
2017-02-24 11:20:00,50.45,50.48,50.43,50.47,130779.0,35.6647,35.6859,35.6506,35.6788,130779.0
2017-02-24 11:25:00,50.48,50.49,50.45,50.47,104997.0,35.6859,35.693,35.6647,35.6788,104997.0
2017-02-24 11:30:00,50.47,50.48,50.41,50.42,94023.0,35.6788,35.6859,35.6364,35.6435,94023.0
2017-02-24 11:35:00,50.41,50.43,50.33,50.41,84136.0,35.6364,35.6506,35.5799,35.6364,84136.0
2017-02-24 11:40:00,50.41,50.45,50.39,50.44,101412.0,35.6364,35.6647,35.6223,35.6576,101412.0
2017-02-24 11:45:00,50.43,50.44,50.39,50.43,89971.0,35.6506,35.6576,35.6223,35.6506,89971.0
2017-02-24 11:50:00,50.44,50.48,50.42,50.47,44266.0,35.6576,35.6859,35.6435,35.6788,44266.0
2017-02-24 11:55:00,50.47,50.5,50.46,50.47,45194.0,35.6788,35.7,35.6718,35.6788,45194.0
2017-02-24 12:00:00,50.48,50.49,50.44,50.46,43541.0,35.6859,35.693,35.6576,35.6718,43541.0
2017-02-24 12:05:00,50.47,50.47,50.44,50.45,28652.0,35.6788,35.6788,35.6576,35.6647,28652.0
2017-02-24 12:10:00,50.45,50.45,50.39,50.42,55476.0,35.6647,35.6647,35.6223,35.6435,55476.0
2017-02-24 12:15:00,50.43,50.44,50.41,50.44,25139.0,35.6506,35.6576,35.6364,35.6576,25139.0
2017-02-24 12:20:00,50.44,50.45,50.43,50.45,35285.0,35.6576,35.6647,35.6506,35.6647,35285.0
2017-02-24 12:25:00,50.44,50.46,50.41,50.41,46721.0,35.6576,35.6718,35.6364,35.6364,46721.0
2017-02-24 12:30:00,50.42,50.43,50.39,50.39,37469.0,35.6435,35.6506,35.6223,35.6223,37469.0
2017-02-24 12:35:00,50.4,50.41,50.39,50.41,30788.0,35.6293,35.6364,35.6223,35.6364,30788.0
2017-02-24 12:40:00,50.4,50.44,50.39,50.44,29232.0,35.6293,35.6576,35.6223,35.6576,29232.0
2017-02-24 12:45:00,50.44,50.47,50.42,50.46,69950.0,35.6576,35.6788,35.6435,35.6718,69950.0
2017-02-24 12:50:00,50.45,50.46,50.41,50.41,40070.0,35.6647,35.6718,35.6364,35.6364,40070.0
2017-02-24 12:55:00,50.41,50.44,50.41,50.43,44442.0,35.6364,35.6576,35.6364,35.6506,44442.0
2017-02-24 13:00:00,50.44,50.44,50.4,50.42,41076.0,35.6576,35.6576,35.6293,35.6435,41076.0
2017-02-24 13:05:00,50.41,50.42,50.37,50.4,64741.0,35.6364,35.6435,35.6081,35.6293,64741.0
2017-02-24 13:10:00,50.4,50.4,50.34,50.38,50832.0,35.6293,35.6293,35.5869,35.6152,50832.0
2017-02-24 13:15:00,50.38,50.4,50.34,50.38,42923.0,35.6152,35.6293,35.5869,35.6152,42923.0
2017-02-24 13:20:00,50.38,50.43,50.37,50.42,34274.0,35.6152,35.6506,35.6081,35.6435,34274.0
2017-02-24 13:25:00,50.43,50.43,50.41,50.43,28712.0,35.6506,35.6506,35.6364,35.6506,28712.0
2017-02-24 13:30:00,50.43,50.44,50.42,50.43,23643.0,35.6506,35.6576,35.6435,35.6506,23643.0
2017-02-24 13:35:00,50.43,50.44,50.4,50.41,81424.0,35.6506,35.6576,35.6293,35.6364,81424.0
2017-02-24 13:40:00,50.41,50.45,50.39,50.45,93224.0,35.6364,35.6647,35.6223,35.6647,93224.0
2017-02-24 13:45:00,50.44,50.47,50.4,50.42,80811.0,35.6576,35.6788,35.6293,35.6435,80811.0
2017-02-24 13:50:00,50.42,50.46,50.41,50.46,68779.0,35.6435,35.6718,35.6364,35.6718,68779.0
2017-02-24 13:55:00,50.45,50.47,50.45,50.47,41797.0,35.6647,35.6788,35.6647,35.6788,41797.0
2017-02-24 14:00:00,50.47,50.5,50.38,50.38,132035.0,35.6788,35.7,35.6152,35.6152,132035.0
2017-02-24 14:05:00,50.39,50.41,50.35,50.38,84442.0,35.6223,35.6364,35.594,35.6152,84442.0
2017-02-24 14:10:00,50.37,50.41,50.37,50.38,91433.0,35.6081,35.6364,35.6081,35.6152,91433.0
2017-02-24 14:15:00,50.38,50.41,50.37,50.41,56323.0,35.6152,35.6364,35.6081,35.6364,56323.0
2017-02-24 14:20:00,50.41,50.44,50.41,50.44,40178.0,35.6364,35.6576,35.6364,35.6576,40178.0
2017-02-24 14:25:00,50.43,50.45,50.36,50.36,57254.0,35.6506,35.6647,35.6011,35.6011,57254.0
2017-02-24 14:30:00,50.36,50.42,50.36,50.38,65475.0,35.6011,35.6435,35.6011,35.6152,65475.0
2017-02-24 14:35:00,50.37,50.42,50.36,50.4,43137.0,35.6081,35.6435,35.6011,35.6293,43137.0
2017-02-24 14:40:00,50.4,50.43,50.4,50.43,53750.0,35.6293,35.6506,35.6293,35.6506,53750.0
2017-02-24 14:45:00,50.43,50.43,50.36,50.4,59872.0,35.6506,35.6506,35.6011,35.6293,59872.0
2017-02-24 14:50:00,50.41,50.45,50.4,50.44,54348.0,35.6364,35.6647,35.6293,35.6576,54348.0
2017-02-24 14:55:00,50.44,50.45,50.38,50.43,78444.0,35.6576,35.6647,35.6152,35.6506,78444.0
2017-02-24 15:00:00,50.43,50.46,50.39,50.45,92614.0,35.6506,35.6718,35.6223,35.6647,92614.0
2017-02-24 15:05:00,50.45,50.47,50.44,50.47,54397.0,35.6647,35.6788,35.6576,35.6788,54397.0
2017-02-24 15:10:00,50.47,50.5,50.46,50.49,104859.0,35.6788,35.7,35.6718,35.693,104859.0
2017-02-24 15:15:00,50.49,50.5,50.46,50.49,107008.0,35.693,35.7,35.6718,35.693,107008.0
2017-02-24 15:20:00,50.48,50.55,50.48,50.55,175356.0,35.6859,35.7354,35.6859,35.7354,175356.0
2017-02-24 15:25:00,50.55,50.58,50.54,50.56,126679.0,35.7354,35.7566,35.7283,35.7425,126679.0
2017-02-24 15:30:00,50.56,50.56,50.49,50.49,120030.0,35.7425,35.7425,35.693,35.693,120030.0
2017-02-24 15:35:00,50.48,50.58,50.47,50.5,140932.0,35.6859,35.7566,35.6788,35.7,140932.0
2017-02-24 15:40:00,50.5,50.51,50.47,50.5,115471.0,35.7,35.7071,35.6788,35.7,115471.0
2017-02-24 15:45:00,50.5,50.5,50.44,50.45,177525.0,35.7,35.7,35.6576,35.6647,177525.0
2017-02-24 15:50:00,50.45,50.5,50.42,50.42,231304.0,35.6647,35.7,35.6435,35.6435,231304.0
2017-02-24 15:55:00,50.42,50.49,50.4,50.48,433416.0,35.6435,35.693,35.6293,35.6859,433416.0
2017-02-27 09:30:00,50.45,50.45,50.29,50.42,122515.0,35.6647,35.6647,35.5516,35.6435,122515.0
2017-02-27 09:35:00,50.42,50.43,50.3,50.36,87577.0,35.6435,35.6506,35.5587,35.6011,87577.0
2017-02-27 09:40:00,50.36,50.37,50.32,50.34,48986.0,35.6011,35.6081,35.5728,35.5869,48986.0
2017-02-27 09:45:00,50.34,50.34,50.28,50.31,52730.0,35.5869,35.5869,35.5445,35.5657,52730.0
2017-02-27 09:50:00,50.3,50.31,50.25,50.3,109808.0,35.5587,35.5657,35.5233,35.5587,109808.0
2017-02-27 09:55:00,50.29,50.33,50.25,50.29,100153.0,35.5516,35.5799,35.5233,35.5516,100153.0
2017-02-27 10:00:00,50.29,50.29,50.23,50.26,93423.0,35.5516,35.5516,35.5092,35.5304,93423.0
2017-02-27 10:05:00,50.26,50.36,50.24,50.36,62228.0,35.5304,35.6011,35.5162,35.6011,62228.0
2017-02-27 10:10:00,50.37,50.43,50.36,50.4,87858.0,35.6081,35.6506,35.6011,35.6293,87858.0
2017-02-27 10:15:00,50.4,50.44,50.37,50.41,52398.0,35.6293,35.6576,35.6081,35.6364,52398.0
2017-02-27 10:20:00,50.41,50.45,50.35,50.36,114091.0,35.6364,35.6647,35.594,35.6011,114091.0
2017-02-27 10:25:00,50.35,50.39,50.34,50.38,55378.0,35.594,35.6223,35.5869,35.6152,55378.0
2017-02-27 10:30:00,50.39,50.42,50.33,50.33,62930.0,35.6223,35.6435,35.5799,35.5799,62930.0
2017-02-27 10:35:00,50.33,50.38,50.32,50.35,48807.0,35.5799,35.6152,35.5728,35.594,48807.0
2017-02-27 10:40:00,50.35,50.38,50.29,50.3,67277.0,35.594,35.6152,35.5516,35.5587,67277.0
2017-02-27 10:45:00,50.3,50.31,50.28,50.31,58077.0,35.5587,35.5657,35.5445,35.5657,58077.0
2017-02-27 10:50:00,50.31,50.33,50.27,50.32,42110.0,35.5657,35.5799,35.5374,35.5728,42110.0
2017-02-27 10:55:00,50.32,50.33,50.27,50.29,67373.0,35.5728,35.5799,35.5374,35.5516,67373.0
2017-02-27 11:00:00,50.28,50.3,50.26,50.28,41616.0,35.5445,35.5587,35.5304,35.5445,41616.0
2017-02-27 11:05:00,50.28,50.3,50.27,50.29,44892.0,35.5445,35.5587,35.5374,35.5516,44892.0
2017-02-27 11:10:00,50.29,50.35,50.27,50.34,64259.0,35.5516,35.594,35.5374,35.5869,64259.0
2017-02-27 11:15:00,50.35,50.39,50.32,50.38,51221.0,35.594,35.6223,35.5728,35.6152,51221.0
2017-02-27 11:20:00,50.39,50.39,50.32,50.32,64704.0,35.6223,35.6223,35.5728,35.5728,64704.0
2017-02-27 11:25:00,50.33,50.36,50.32,50.34,65228.0,35.5799,35.6011,35.5728,35.5869,65228.0
2017-02-27 11:30:00,50.34,50.35,50.28,50.31,38375.0,35.5869,35.594,35.5445,35.5657,38375.0
2017-02-27 11:35:00,50.31,50.32,50.24,50.27,42270.0,35.5657,35.5728,35.5162,35.5374,42270.0
2017-02-27 11:40:00,50.27,50.29,50.24,50.29,29430.0,35.5374,35.5516,35.5162,35.5516,29430.0
2017-02-27 11:45:00,50.29,50.29,50.23,50.27,76118.0,35.5516,35.5516,35.5092,35.5374,76118.0
2017-02-27 11:50:00,50.27,50.28,50.24,50.25,44022.0,35.5374,35.5445,35.5162,35.5233,44022.0
2017-02-27 11:55:00,50.25,50.29,50.25,50.26,37530.0,35.5233,35.5516,35.5233,35.5304,37530.0
2017-02-27 12:00:00,50.25,50.26,50.24,50.25,42716.0,35.5233,35.5304,35.5162,35.5233,42716.0
2017-02-27 12:05:00,50.25,50.26,50.21,50.21,28165.0,35.5233,35.5304,35.495,35.495,28165.0
2017-02-27 12:10:00,50.22,50.24,50.2,50.24,28805.0,35.5021,35.5162,35.488,35.5162,28805.0
2017-02-27 12:15:00,50.23,50.24,50.2,50.22,45173.0,35.5092,35.5162,35.488,35.5021,45173.0
2017-02-27 12:20:00,50.23,50.27,50.22,50.27,37973.0,35.5092,35.5374,35.5021,35.5374,37973.0
2017-02-27 12:25:00,50.27,50.3,50.26,50.29,24655.0,35.5374,35.5587,35.5304,35.5516,24655.0
2017-02-27 12:30:00,50.28,50.3,50.26,50.29,10834.0,35.5445,35.5587,35.5304,35.5516,10834.0
2017-02-27 12:35:00,50.29,50.29,50.26,50.29,26977.0,35.5516,35.5516,35.5304,35.5516,26977.0
2017-02-27 12:40:00,50.28,50.28,50.25,50.27,34035.0,35.5445,35.5445,35.5233,35.5374,34035.0
2017-02-27 12:45:00,50.26,50.28,50.25,50.27,13778.0,35.5304,35.5445,35.5233,35.5374,13778.0
2017-02-27 12:50:00,50.27,50.29,50.26,50.26,18259.0,35.5374,35.5516,35.5304,35.5304,18259.0
2017-02-27 12:55:00,50.27,50.27,50.22,50.23,24469.0,35.5374,35.5374,35.5021,35.5092,24469.0
2017-02-27 13:00:00,50.23,50.26,50.23,50.25,11969.0,35.5092,35.5304,35.5092,35.5233,11969.0
2017-02-27 13:05:00,50.25,50.27,50.23,50.27,12707.0,35.5233,35.5374,35.5092,35.5374,12707.0
2017-02-27 13:10:00,50.27,50.29,50.25,50.26,18015.0,35.5374,35.5516,35.5233,35.5304,18015.0
2017-02-27 13:15:00,50.25,50.29,50.25,50.28,17019.0,35.5233,35.5516,35.5233,35.5445,17019.0
2017-02-27 13:20:00,50.28,50.31,50.27,50.31,9295.0,35.5445,35.5657,35.5374,35.5657,9295.0
2017-02-27 13:25:00,50.31,50.34,50.29,50.3,29344.0,35.5657,35.5869,35.5516,35.5587,29344.0
2017-02-27 13:30:00,50.3,50.32,50.27,50.29,36903.0,35.5587,35.5728,35.5374,35.5516,36903.0
2017-02-27 13:35:00,50.29,50.29,50.25,50.27,30513.0,35.5516,35.5516,35.5233,35.5374,30513.0
2017-02-27 13:40:00,50.27,50.29,50.27,50.29,24451.0,35.5374,35.5516,35.5374,35.5516,24451.0
2017-02-27 13:45:00,50.28,50.31,50.24,50.24,95378.0,35.5445,35.5657,35.5162,35.5162,95378.0
2017-02-27 13:50:00,50.25,50.27,50.23,50.27,15295.0,35.5233,35.5374,35.5092,35.5374,15295.0
2017-02-27 13:55:00,50.27,50.28,50.25,50.26,41348.0,35.5374,35.5445,35.5233,35.5304,41348.0
2017-02-27 14:00:00,50.26,50.27,50.24,50.25,49939.0,35.5304,35.5374,35.5162,35.5233,49939.0
2017-02-27 14:05:00,50.25,50.26,50.22,50.23,19123.0,35.5233,35.5304,35.5021,35.5092,19123.0
2017-02-27 14:10:00,50.22,50.28,50.22,50.28,24215.0,35.5021,35.5445,35.5021,35.5445,24215.0
2017-02-27 14:15:00,50.27,50.28,50.26,50.27,20919.0,35.5374,35.5445,35.5304,35.5374,20919.0
2017-02-27 14:20:00,50.27,50.28,50.25,50.28,46664.0,35.5374,35.5445,35.5233,35.5445,46664.0
2017-02-27 14:25:00,50.28,50.29,50.26,50.28,23236.0,35.5445,35.5516,35.5304,35.5445,23236.0
2017-02-27 14:30:00,50.27,50.3,50.27,50.29,30767.0,35.5374,35.5587,35.5374,35.5516,30767.0
2017-02-27 14:35:00,50.29,50.33,50.28,50.33,27513.0,35.5516,35.5799,35.5445,35.5799,27513.0
2017-02-27 14:40:00,50.33,50.33,50.31,50.31,24027.0,35.5799,35.5799,35.5657,35.5657,24027.0
2017-02-27 14:45:00,50.32,50.33,50.3,50.33,37588.0,35.5728,35.5799,35.5587,35.5799,37588.0
2017-02-27 14:50:00,50.33,50.34,50.31,50.34,28177.0,35.5799,35.5869,35.5657,35.5869,28177.0
2017-02-27 14:55:00,50.34,50.35,50.33,50.34,52274.0,35.5869,35.594,35.5799,35.5869,52274.0
2017-02-27 15:00:00,50.34,50.35,50.32,50.34,43602.0,35.5869,35.594,35.5728,35.5869,43602.0
2017-02-27 15:05:00,50.34,50.38,50.32,50.37,63663.0,35.5869,35.6152,35.5728,35.6081,63663.0
2017-02-27 15:10:00,50.37,50.38,50.34,50.38,44697.0,35.6081,35.6152,35.5869,35.6152,44697.0
2017-02-27 15:15:00,50.37,50.38,50.34,50.38,88823.0,35.6081,35.6152,35.5869,35.6152,88823.0
2017-02-27 15:20:00,50.38,50.41,50.36,50.36,49368.0,35.6152,35.6364,35.6011,35.6011,49368.0
2017-02-27 15:25:00,50.36,50.36,50.32,50.34,39207.0,35.6011,35.6011,35.5728,35.5869,39207.0
2017-02-27 15:30:00,50.33,50.35,50.31,50.32,61275.0,35.5799,35.594,35.5657,35.5728,61275.0
2017-02-27 15:35:00,50.32,50.32,50.27,50.27,81434.0,35.5728,35.5728,35.5374,35.5374,81434.0
2017-02-27 15:40:00,50.27,50.29,50.24,50.29,60537.0,35.5374,35.5516,35.5162,35.5516,60537.0
2017-02-27 15:45:00,50.29,50.33,50.25,50.25,101130.0,35.5516,35.5799,35.5233,35.5233,101130.0
2017-02-27 15:50:00,50.26,50.26,50.24,50.25,142317.0,35.5304,35.5304,35.5162,35.5233,142317.0
2017-02-27 15:55:00,50.26,50.27,50.22,50.25,233785.0,35.5304,35.5374,35.5021,35.5233,233785.0
2017-02-28 09:30:00,50.14,50.29,50.12,50.29,100907.0,35.4455,35.5516,35.4314,35.5516,100907.0
2017-02-28 09:35:00,50.3,50.31,50.17,50.24,130877.0,35.5587,35.5657,35.4668,35.5162,130877.0
2017-02-28 09:40:00,50.24,50.33,50.23,50.3,51029.0,35.5162,35.5799,35.5092,35.5587,51029.0
2017-02-28 09:45:00,50.3,50.34,50.25,50.33,49433.0,35.5587,35.5869,35.5233,35.5799,49433.0
2017-02-28 09:50:00,50.34,50.4,50.31,50.34,74803.0,35.5869,35.6293,35.5657,35.5869,74803.0
2017-02-28 09:55:00,50.34,50.41,50.31,50.41,95515.0,35.5869,35.6364,35.5657,35.6364,95515.0
2017-02-28 10:00:00,50.41,50.53,50.39,50.53,199781.0,35.6364,35.7212,35.6223,35.7212,199781.0
2017-02-28 10:05:00,50.53,50.57,50.5,50.53,66712.0,35.7212,35.7495,35.7,35.7212,66712.0
2017-02-28 10:10:00,50.52,50.58,50.51,50.54,39608.0,35.7142,35.7566,35.7071,35.7283,39608.0
2017-02-28 10:15:00,50.54,50.55,50.49,50.5,22537.0,35.7283,35.7354,35.693,35.7,22537.0
2017-02-28 10:20:00,50.5,50.51,50.43,50.44,27070.0,35.7,35.7071,35.6506,35.6576,27070.0
2017-02-28 10:25:00,50.44,50.48,50.43,50.46,37027.0,35.6576,35.6859,35.6506,35.6718,37027.0
2017-02-28 10:30:00,50.46,50.52,50.45,50.5,29851.0,35.6718,35.7142,35.6647,35.7,29851.0
2017-02-28 10:35:00,50.5,50.52,50.48,50.51,82773.0,35.7,35.7142,35.6859,35.7071,82773.0
2017-02-28 10:40:00,50.51,50.56,50.51,50.54,59214.0,35.7071,35.7425,35.7071,35.7283,59214.0
2017-02-28 10:45:00,50.55,50.6,50.51,50.52,40770.0,35.7354,35.7707,35.7071,35.7142,40770.0
2017-02-28 10:50:00,50.53,50.53,50.48,50.5,61780.0,35.7212,35.7212,35.6859,35.7,61780.0
2017-02-28 10:55:00,50.5,50.51,50.45,50.51,38323.0,35.7,35.7071,35.6647,35.7071,38323.0
2017-02-28 11:00:00,50.51,50.53,50.48,50.5,42131.0,35.7071,35.7212,35.6859,35.7,42131.0
2017-02-28 11:05:00,50.5,50.58,50.49,50.51,79924.0,35.7,35.7566,35.693,35.7071,79924.0
2017-02-28 11:10:00,50.51,50.55,50.48,50.5,46612.0,35.7071,35.7354,35.6859,35.7,46612.0
2017-02-28 11:15:00,50.5,50.53,50.49,50.51,34167.0,35.7,35.7212,35.693,35.7071,34167.0
2017-02-28 11:20:00,50.51,50.55,50.5,50.52,102742.0,35.7071,35.7354,35.7,35.7142,102742.0
2017-02-28 11:25:00,50.53,50.57,50.52,50.56,55627.0,35.7212,35.7495,35.7142,35.7425,55627.0
2017-02-28 11:30:00,50.55,50.61,50.54,50.58,59839.0,35.7354,35.7778,35.7283,35.7566,59839.0
2017-02-28 11:35:00,50.58,50.58,50.52,50.54,59420.0,35.7566,35.7566,35.7142,35.7283,59420.0
2017-02-28 11:40:00,50.54,50.59,50.53,50.58,49484.0,35.7283,35.7637,35.7212,35.7566,49484.0
2017-02-28 11:45:00,50.59,50.6,50.51,50.56,59435.0,35.7637,35.7707,35.7071,35.7425,59435.0
2017-02-28 11:50:00,50.56,50.58,50.55,50.58,30628.0,35.7425,35.7566,35.7354,35.7566,30628.0
2017-02-28 11:55:00,50.58,50.59,50.55,50.56,33914.0,35.7566,35.7637,35.7354,35.7425,33914.0
2017-02-28 12:00:00,50.57,50.57,50.53,50.55,38705.0,35.7495,35.7495,35.7212,35.7354,38705.0
2017-02-28 12:05:00,50.56,50.57,50.53,50.55,43750.0,35.7425,35.7495,35.7212,35.7354,43750.0
2017-02-28 12:10:00,50.55,50.6,50.55,50.59,63601.0,35.7354,35.7707,35.7354,35.7637,63601.0
2017-02-28 12:15:00,50.6,50.64,50.6,50.63,77511.0,35.7707,35.799,35.7707,35.7919,77511.0
2017-02-28 12:20:00,50.64,50.66,50.61,50.63,70096.0,35.799,35.8132,35.7778,35.7919,70096.0
2017-02-28 12:25:00,50.63,50.68,50.61,50.68,36452.0,35.7919,35.8273,35.7778,35.8273,36452.0
2017-02-28 12:30:00,50.68,50.69,50.64,50.64,36026.0,35.8273,35.8344,35.799,35.799,36026.0
2017-02-28 12:35:00,50.63,50.65,50.61,50.63,26709.0,35.7919,35.8061,35.7778,35.7919,26709.0
2017-02-28 12:40:00,50.63,50.67,50.61,50.65,35431.0,35.7919,35.8202,35.7778,35.8061,35431.0
2017-02-28 12:45:00,50.65,50.66,50.63,50.65,33242.0,35.8061,35.8132,35.7919,35.8061,33242.0
2017-02-28 12:50:00,50.65,50.69,50.64,50.69,23484.0,35.8061,35.8344,35.799,35.8344,23484.0
2017-02-28 12:55:00,50.69,50.71,50.68,50.7,30311.0,35.8344,35.8485,35.8273,35.8414,30311.0
2017-02-28 13:00:00,50.7,50.71,50.63,50.64,45131.0,35.8414,35.8485,35.7919,35.799,45131.0
2017-02-28 13:05:00,50.65,50.66,50.62,50.63,44192.0,35.8061,35.8132,35.7849,35.7919,44192.0
2017-02-28 13:10:00,50.64,50.64,50.62,50.63,30985.0,35.799,35.799,35.7849,35.7919,30985.0
2017-02-28 13:15:00,50.64,50.66,50.63,50.65,13947.0,35.799,35.8132,35.7919,35.8061,13947.0
2017-02-28 13:20:00,50.64,50.68,50.64,50.67,19768.0,35.799,35.8273,35.799,35.8202,19768.0
2017-02-28 13:25:00,50.67,50.68,50.66,50.68,30059.0,35.8202,35.8273,35.8132,35.8273,30059.0
2017-02-28 13:30:00,50.68,50.69,50.66,50.67,25014.0,35.8273,35.8344,35.8132,35.8202,25014.0
2017-02-28 13:35:00,50.66,50.67,50.64,50.66,46441.0,35.8132,35.8202,35.799,35.8132,46441.0
2017-02-28 13:40:00,50.66,50.69,50.65,50.69,32528.0,35.8132,35.8344,35.8061,35.8344,32528.0
2017-02-28 13:45:00,50.69,50.72,50.68,50.71,37018.0,35.8344,35.8556,35.8273,35.8485,37018.0
2017-02-28 13:50:00,50.71,50.74,50.69,50.73,26865.0,35.8485,35.8697,35.8344,35.8626,26865.0
2017-02-28 13:55:00,50.74,50.74,50.68,50.69,91055.0,35.8697,35.8697,35.8273,35.8344,91055.0
2017-02-28 14:00:00,50.69,50.73,50.68,50.72,28166.0,35.8344,35.8626,35.8273,35.8556,28166.0
2017-02-28 14:05:00,50.72,50.75,50.72,50.73,46834.0,35.8556,35.8768,35.8556,35.8626,46834.0
2017-02-28 14:10:00,50.73,50.75,50.71,50.72,66823.0,35.8626,35.8768,35.8485,35.8556,66823.0
2017-02-28 14:15:00,50.72,50.72,50.67,50.69,90409.0,35.8556,35.8556,35.8202,35.8344,90409.0
2017-02-28 14:20:00,50.69,50.72,50.69,50.71,30404.0,35.8344,35.8556,35.8344,35.8485,30404.0
2017-02-28 14:25:00,50.71,50.77,50.7,50.77,45937.0,35.8485,35.8909,35.8414,35.8909,45937.0
2017-02-28 14:30:00,50.77,50.79,50.75,50.78,33236.0,35.8909,35.9051,35.8768,35.898,33236.0
2017-02-28 14:35:00,50.78,50.82,50.77,50.82,39098.0,35.898,35.9263,35.8909,35.9263,39098.0
2017-02-28 14:40:00,50.82,50.88,50.81,50.88,40930.0,35.9263,35.9687,35.9192,35.9687,40930.0
2017-02-28 14:45:00,50.88,50.89,50.83,50.88,62945.0,35.9687,35.9757,35.9333,35.9687,62945.0
2017-02-28 14:50:00,50.88,50.88,50.83,50.85,47206.0,35.9687,35.9687,35.9333,35.9475,47206.0
2017-02-28 14:55:00,50.85,50.88,50.84,50.86,39539.0,35.9475,35.9687,35.9404,35.9545,39539.0
2017-02-28 15:00:00,50.86,50.86,50.81,50.85,32537.0,35.9545,35.9545,35.9192,35.9475,32537.0
2017-02-28 15:05:00,50.85,50.87,50.78,50.79,61839.0,35.9475,35.9616,35.898,35.9051,61839.0
2017-02-28 15:10:00,50.8,50.88,50.79,50.88,45138.0,35.9121,35.9687,35.9051,35.9687,45138.0
2017-02-28 15:15:00,50.87,50.89,50.83,50.84,51679.0,35.9616,35.9757,35.9333,35.9404,51679.0
2017-02-28 15:20:00,50.84,50.86,50.78,50.78,64122.0,35.9404,35.9545,35.898,35.898,64122.0
2017-02-28 15:25:00,50.78,50.78,50.71,50.75,115398.0,35.898,35.898,35.8485,35.8768,115398.0
2017-02-28 15:30:00,50.75,50.76,50.72,50.73,95149.0,35.8768,35.8838,35.8556,35.8626,95149.0
2017-02-28 15:35:00,50.74,50.8,50.7,50.73,135133.0,35.8697,35.9121,35.8414,35.8626,135133.0
2017-02-28 15:40:00,50.73,50.74,50.65,50.68,93471.0,35.8626,35.8697,35.8061,35.8273,93471.0
2017-02-28 15:45:00,50.68,50.79,50.68,50.79,138616.0,35.8273,35.9051,35.8273,35.9051,138616.0
2017-02-28 15:50:00,50.79,50.82,50.75,50.82,153698.0,35.9051,35.9263,35.8768,35.9263,153698.0
2017-02-28 15:55:00,50.81,50.85,50.81,50.81,309975.0,35.9192,35.9475,35.9192,35.9192,309975.0
2017-03-01 09:30:00,50.27,50.3,50.03,50.27,193934.0,35.5374,35.5587,35.3678,35.5374,193934.0
2017-03-01 09:35:00,50.26,50.37,50.24,50.28,62881.0,35.5304,35.6081,35.5162,35.5445,62881.0
2017-03-01 09:40:00,50.29,50.36,50.2,50.2,59368.0,35.5516,35.6011,35.488,35.488,59368.0
2017-03-01 09:45:00,50.2,50.32,50.2,50.28,38247.0,35.488,35.5728,35.488,35.5445,38247.0
2017-03-01 09:50:00,50.29,50.43,50.25,50.42,82116.0,35.5516,35.6506,35.5233,35.6435,82116.0
2017-03-01 09:55:00,50.42,50.42,50.3,50.31,21892.0,35.6435,35.6435,35.5587,35.5657,21892.0
2017-03-01 10:00:00,50.31,50.32,50.23,50.23,111237.0,35.5657,35.5728,35.5092,35.5092,111237.0
2017-03-01 10:05:00,50.22,50.24,50.09,50.09,104389.0,35.5021,35.5162,35.4102,35.4102,104389.0
2017-03-01 10:10:00,50.1,50.1,49.99,50.06,147821.0,35.4173,35.4173,35.3395,35.389,147821.0
2017-03-01 10:15:00,50.06,50.14,50.03,50.14,57193.0,35.389,35.4455,35.3678,35.4455,57193.0
2017-03-01 10:20:00,50.14,50.16,50.08,50.11,51051.0,35.4455,35.4597,35.4031,35.4243,51051.0
2017-03-01 10:25:00,50.11,50.12,49.98,50.0,59616.0,35.4243,35.4314,35.3324,35.3466,59616.0
2017-03-01 10:30:00,50.0,50.13,49.97,50.13,84608.0,35.3466,35.4385,35.3254,35.4385,84608.0
2017-03-01 10:35:00,50.13,50.25,50.13,50.23,31436.0,35.4385,35.5233,35.4385,35.5092,31436.0
2017-03-01 10:40:00,50.23,50.25,50.15,50.17,41425.0,35.5092,35.5233,35.4526,35.4668,41425.0
2017-03-01 10:45:00,50.17,50.2,50.13,50.2,42857.0,35.4668,35.488,35.4385,35.488,42857.0
2017-03-01 10:50:00,50.2,50.25,50.15,50.25,57900.0,35.488,35.5233,35.4526,35.5233,57900.0
2017-03-01 10:55:00,50.25,50.26,50.22,50.22,34020.0,35.5233,35.5304,35.5021,35.5021,34020.0
2017-03-01 11:00:00,50.23,50.24,50.19,50.21,114602.0,35.5092,35.5162,35.4809,35.495,114602.0
2017-03-01 11:05:00,50.21,50.24,50.15,50.2,68532.0,35.495,35.5162,35.4526,35.488,68532.0
2017-03-01 11:10:00,50.2,50.23,50.19,50.2,42427.0,35.488,35.5092,35.4809,35.488,42427.0
2017-03-01 11:15:00,50.2,50.23,50.18,50.21,38450.0,35.488,35.5092,35.4738,35.495,38450.0
2017-03-01 11:20:00,50.21,50.24,50.19,50.22,56415.0,35.495,35.5162,35.4809,35.5021,56415.0
2017-03-01 11:25:00,50.22,50.24,50.18,50.19,66089.0,35.5021,35.5162,35.4738,35.4809,66089.0
2017-03-01 11:30:00,50.19,50.27,50.17,50.25,56945.0,35.4809,35.5374,35.4668,35.5233,56945.0
2017-03-01 11:35:00,50.25,50.35,50.25,50.35,30728.0,35.5233,35.594,35.5233,35.594,30728.0
2017-03-01 11:40:00,50.34,50.39,50.33,50.39,32012.0,35.5869,35.6223,35.5799,35.6223,32012.0
2017-03-01 11:45:00,50.39,50.39,50.32,50.38,44508.0,35.6223,35.6223,35.5728,35.6152,44508.0
2017-03-01 11:50:00,50.38,50.42,50.37,50.38,23242.0,35.6152,35.6435,35.6081,35.6152,23242.0
2017-03-01 11:55:00,50.38,50.41,50.36,50.38,24096.0,35.6152,35.6364,35.6011,35.6152,24096.0
2017-03-01 12:00:00,50.39,50.47,50.39,50.47,28380.0,35.6223,35.6788,35.6223,35.6788,28380.0
2017-03-01 12:05:00,50.46,50.52,50.46,50.49,47227.0,35.6718,35.7142,35.6718,35.693,47227.0
2017-03-01 12:10:00,50.49,50.55,50.49,50.53,36084.0,35.693,35.7354,35.693,35.7212,36084.0
2017-03-01 12:15:00,50.53,50.56,50.5,50.51,26433.0,35.7212,35.7425,35.7,35.7071,26433.0
2017-03-01 12:20:00,50.51,50.53,50.49,50.52,27147.0,35.7071,35.7212,35.693,35.7142,27147.0
2017-03-01 12:25:00,50.53,50.57,50.51,50.52,18281.0,35.7212,35.7495,35.7071,35.7142,18281.0
2017-03-01 12:30:00,50.51,50.53,50.5,50.51,25869.0,35.7071,35.7212,35.7,35.7071,25869.0
2017-03-01 12:35:00,50.52,50.55,50.51,50.55,23276.0,35.7142,35.7354,35.7071,35.7354,23276.0
2017-03-01 12:40:00,50.55,50.56,50.52,50.52,24734.0,35.7354,35.7425,35.7142,35.7142,24734.0
2017-03-01 12:45:00,50.52,50.53,50.47,50.48,21782.0,35.7142,35.7212,35.6788,35.6859,21782.0
2017-03-01 12:50:00,50.48,50.5,50.46,50.48,17581.0,35.6859,35.7,35.6718,35.6859,17581.0
2017-03-01 12:55:00,50.48,50.48,50.4,50.41,36701.0,35.6859,35.6859,35.6293,35.6364,36701.0
2017-03-01 13:00:00,50.41,50.45,50.41,50.43,28191.0,35.6364,35.6647,35.6364,35.6506,28191.0
2017-03-01 13:05:00,50.42,50.48,50.42,50.47,28528.0,35.6435,35.6859,35.6435,35.6788,28528.0
2017-03-01 13:10:00,50.47,50.53,50.46,50.52,36729.0,35.6788,35.7212,35.6718,35.7142,36729.0
2017-03-01 13:15:00,50.51,50.56,50.5,50.53,41256.0,35.7071,35.7425,35.7,35.7212,41256.0
2017-03-01 13:20:00,50.54,50.54,50.49,50.5,26286.0,35.7283,35.7283,35.693,35.7,26286.0
2017-03-01 13:25:00,50.51,50.54,50.49,50.52,26602.0,35.7071,35.7283,35.693,35.7142,26602.0
2017-03-01 13:30:00,50.53,50.55,50.49,50.5,22429.0,35.7212,35.7354,35.693,35.7,22429.0
2017-03-01 13:35:00,50.5,50.51,50.47,50.48,36107.0,35.7,35.7071,35.6788,35.6859,36107.0
2017-03-01 13:40:00,50.49,50.51,50.48,50.49,24345.0,35.693,35.7071,35.6859,35.693,24345.0
2017-03-01 13:45:00,50.5,50.54,50.49,50.53,34127.0,35.7,35.7283,35.693,35.7212,34127.0
2017-03-01 13:50:00,50.53,50.54,50.51,50.54,27693.0,35.7212,35.7283,35.7071,35.7283,27693.0
2017-03-01 13:55:00,50.54,50.54,50.47,50.48,20889.0,35.7283,35.7283,35.6788,35.6859,20889.0
2017-03-01 14:00:00,50.48,50.5,50.39,50.42,331110.0,35.6859,35.7,35.6223,35.6435,331110.0
2017-03-01 14:05:00,50.43,50.44,50.32,50.34,90680.0,35.6506,35.6576,35.5728,35.5869,90680.0
2017-03-01 14:10:00,50.34,50.37,50.31,50.35,57705.0,35.5869,35.6081,35.5657,35.594,57705.0
2017-03-01 14:15:00,50.34,50.41,50.34,50.36,54102.0,35.5869,35.6364,35.5869,35.6011,54102.0
2017-03-01 14:20:00,50.36,50.38,50.35,50.38,44587.0,35.6011,35.6152,35.594,35.6152,44587.0
2017-03-01 14:25:00,50.37,50.39,50.32,50.34,53097.0,35.6081,35.6223,35.5728,35.5869,53097.0
2017-03-01 14:30:00,50.34,50.35,50.28,50.28,42208.0,35.5869,35.594,35.5445,35.5445,42208.0
2017-03-01 14:35:00,50.28,50.31,50.26,50.27,77510.0,35.5445,35.5657,35.5304,35.5374,77510.0
2017-03-01 14:40:00,50.27,50.27,50.24,50.25,54561.0,35.5374,35.5374,35.5162,35.5233,54561.0
2017-03-01 14:45:00,50.26,50.26,50.21,50.23,75520.0,35.5304,35.5304,35.495,35.5092,75520.0
2017-03-01 14:50:00,50.23,50.26,50.22,50.23,74896.0,35.5092,35.5304,35.5021,35.5092,74896.0
2017-03-01 14:55:00,50.23,50.24,50.2,50.22,99581.0,35.5092,35.5162,35.488,35.5021,99581.0
2017-03-01 15:00:00,50.22,50.25,50.2,50.25,92514.0,35.5021,35.5233,35.488,35.5233,92514.0
2017-03-01 15:05:00,50.25,50.26,50.23,50.25,101038.0,35.5233,35.5304,35.5092,35.5233,101038.0
2017-03-01 15:10:00,50.25,50.26,50.2,50.22,94974.0,35.5233,35.5304,35.488,35.5021,94974.0
2017-03-01 15:15:00,50.22,50.23,50.21,50.23,49660.0,35.5021,35.5092,35.495,35.5092,49660.0
2017-03-01 15:20:00,50.22,50.23,50.19,50.22,87166.0,35.5021,35.5092,35.4809,35.5021,87166.0
2017-03-01 15:25:00,50.23,50.23,50.15,50.15,70625.0,35.5092,35.5092,35.4526,35.4526,70625.0
2017-03-01 15:30:00,50.16,50.16,50.15,50.16,50224.0,35.4597,35.4597,35.4526,35.4597,50224.0
2017-03-01 15:35:00,50.16,50.16,50.1,50.1,139112.0,35.4597,35.4597,35.4173,35.4173,139112.0
2017-03-01 15:40:00,50.11,50.11,50.06,50.06,108864.0,35.4243,35.4243,35.389,35.389,108864.0
2017-03-01 15:45:00,50.07,50.11,50.06,50.1,190266.0,35.3961,35.4243,35.389,35.4173,190266.0
2017-03-01 15:50:00,50.11,50.11,50.04,50.05,270205.0,35.4243,35.4243,35.3749,35.3819,270205.0
2017-03-01 15:55:00,50.05,50.07,49.99,50.05,565600.0,35.3819,35.3961,35.3395,35.3819,565600.0
2017-03-02 09:30:00,49.78,49.82,49.64,49.77,209930.0,35.1911,35.2193,35.0921,35.184,209930.0
2017-03-02 09:35:00,49.78,49.8,49.71,49.75,106365.0,35.1911,35.2052,35.1416,35.1698,106365.0
2017-03-02 09:40:00,49.76,49.79,49.68,49.77,176399.0,35.1769,35.1981,35.1204,35.184,176399.0
2017-03-02 09:45:00,49.78,49.87,49.76,49.83,85005.0,35.1911,35.2547,35.1769,35.2264,85005.0
2017-03-02 09:50:00,49.84,50.0,49.81,49.98,195611.0,35.2335,35.3466,35.2123,35.3324,195611.0
2017-03-02 09:55:00,49.98,50.06,49.97,50.01,96317.0,35.3324,35.389,35.3254,35.3536,96317.0
2017-03-02 10:00:00,50.01,50.1,49.97,49.98,149802.0,35.3536,35.4173,35.3254,35.3324,149802.0
2017-03-02 10:05:00,49.97,49.99,49.91,49.93,99629.0,35.3254,35.3395,35.283,35.2971,99629.0
2017-03-02 10:10:00,49.93,50.02,49.92,49.97,107957.0,35.2971,35.3607,35.29,35.3254,107957.0
2017-03-02 10:15:00,49.96,50.01,49.94,49.98,64106.0,35.3183,35.3536,35.3042,35.3324,64106.0
2017-03-02 10:20:00,49.98,50.08,49.98,50.07,30455.0,35.3324,35.4031,35.3324,35.3961,30455.0
2017-03-02 10:25:00,50.07,50.15,50.06,50.15,39121.0,35.3961,35.4526,35.389,35.4526,39121.0
2017-03-02 10:30:00,50.14,50.2,50.13,50.16,44862.0,35.4455,35.488,35.4385,35.4597,44862.0
2017-03-02 10:35:00,50.15,50.19,50.12,50.16,28482.0,35.4526,35.4809,35.4314,35.4597,28482.0
2017-03-02 10:40:00,50.16,50.23,50.16,50.22,50733.0,35.4597,35.5092,35.4597,35.5021,50733.0
2017-03-02 10:45:00,50.22,50.26,50.19,50.25,29082.0,35.5021,35.5304,35.4809,35.5233,29082.0
2017-03-02 10:50:00,50.25,50.26,50.21,50.24,68713.0,35.5233,35.5304,35.495,35.5162,68713.0
2017-03-02 10:55:00,50.25,50.29,50.24,50.29,44169.0,35.5233,35.5516,35.5162,35.5516,44169.0
2017-03-02 11:00:00,50.29,50.33,50.28,50.33,43978.0,35.5516,35.5799,35.5445,35.5799,43978.0
2017-03-02 11:05:00,50.34,50.38,50.33,50.33,39358.0,35.5869,35.6152,35.5799,35.5799,39358.0
2017-03-02 11:10:00,50.33,50.4,50.32,50.4,48866.0,35.5799,35.6293,35.5728,35.6293,48866.0
2017-03-02 11:15:00,50.4,50.41,50.38,50.4,25894.0,35.6293,35.6364,35.6152,35.6293,25894.0
2017-03-02 11:20:00,50.4,50.4,50.34,50.36,22474.0,35.6293,35.6293,35.5869,35.6011,22474.0
2017-03-02 11:25:00,50.36,50.38,50.32,50.33,28943.0,35.6011,35.6152,35.5728,35.5799,28943.0
2017-03-02 11:30:00,50.33,50.33,50.14,50.23,148968.0,35.5799,35.5799,35.4455,35.5092,148968.0
2017-03-02 11:35:00,50.23,50.27,50.22,50.26,67097.0,35.5092,35.5374,35.5021,35.5304,67097.0
2017-03-02 11:40:00,50.27,50.35,50.26,50.32,51214.0,35.5374,35.594,35.5304,35.5728,51214.0
2017-03-02 11:45:00,50.33,50.34,50.29,50.32,20677.0,35.5799,35.5869,35.5516,35.5728,20677.0
2017-03-02 11:50:00,50.32,50.37,50.3,50.37,21554.0,35.5728,35.6081,35.5587,35.6081,21554.0
2017-03-02 11:55:00,50.37,50.4,50.36,50.38,25978.0,35.6081,35.6293,35.6011,35.6152,25978.0
2017-03-02 12:00:00,50.39,50.43,50.36,50.43,36044.0,35.6223,35.6506,35.6011,35.6506,36044.0
2017-03-02 12:05:00,50.42,50.43,50.36,50.37,41650.0,35.6435,35.6506,35.6011,35.6081,41650.0
2017-03-02 12:10:00,50.37,50.38,50.33,50.36,47273.0,35.6081,35.6152,35.5799,35.6011,47273.0
2017-03-02 12:15:00,50.36,50.42,50.36,50.42,23456.0,35.6011,35.6435,35.6011,35.6435,23456.0
2017-03-02 12:20:00,50.43,50.44,50.39,50.39,34432.0,35.6506,35.6576,35.6223,35.6223,34432.0
2017-03-02 12:25:00,50.4,50.41,50.35,50.35,23471.0,35.6293,35.6364,35.594,35.594,23471.0
2017-03-02 12:30:00,50.35,50.37,50.3,50.31,36376.0,35.594,35.6081,35.5587,35.5657,36376.0
2017-03-02 12:35:00,50.31,50.33,50.3,50.32,36253.0,35.5657,35.5799,35.5587,35.5728,36253.0
2017-03-02 12:40:00,50.33,50.34,50.31,50.32,38241.0,35.5799,35.5869,35.5657,35.5728,38241.0
2017-03-02 12:45:00,50.31,50.32,50.28,50.3,48442.0,35.5657,35.5728,35.5445,35.5587,48442.0
2017-03-02 12:50:00,50.29,50.3,50.27,50.3,16221.0,35.5516,35.5587,35.5374,35.5587,16221.0
2017-03-02 12:55:00,50.3,50.34,50.28,50.31,37549.0,35.5587,35.5869,35.5445,35.5657,37549.0
2017-03-02 13:00:00,50.32,50.37,50.31,50.33,97760.0,35.5728,35.6081,35.5657,35.5799,97760.0
2017-03-02 13:05:00,50.33,50.34,50.3,50.34,20516.0,35.5799,35.5869,35.5587,35.5869,20516.0
2017-03-02 13:10:00,50.34,50.34,50.29,50.3,53592.0,35.5869,35.5869,35.5516,35.5587,53592.0
2017-03-02 13:15:00,50.29,50.31,50.28,50.31,32040.0,35.5516,35.5657,35.5445,35.5657,32040.0
2017-03-02 13:20:00,50.3,50.31,50.26,50.27,42077.0,35.5587,35.5657,35.5304,35.5374,42077.0
2017-03-02 13:25:00,50.27,50.29,50.24,50.26,82730.0,35.5374,35.5516,35.5162,35.5304,82730.0
2017-03-02 13:30:00,50.27,50.27,50.21,50.22,38235.0,35.5374,35.5374,35.495,35.5021,38235.0
2017-03-02 13:35:00,50.22,50.26,50.21,50.26,29536.0,35.5021,35.5304,35.495,35.5304,29536.0
2017-03-02 13:40:00,50.26,50.31,50.25,50.3,47889.0,35.5304,35.5657,35.5233,35.5587,47889.0
2017-03-02 13:45:00,50.3,50.31,50.27,50.3,76833.0,35.5587,35.5657,35.5374,35.5587,76833.0
2017-03-02 13:50:00,50.31,50.36,50.29,50.35,99619.0,35.5657,35.6011,35.5516,35.594,99619.0
2017-03-02 13:55:00,50.35,50.36,50.33,50.36,33831.0,35.594,35.6011,35.5799,35.6011,33831.0
2017-03-02 14:00:00,50.36,50.36,50.32,50.34,38973.0,35.6011,35.6011,35.5728,35.5869,38973.0
2017-03-02 14:05:00,50.34,50.36,50.32,50.33,48640.0,35.5869,35.6011,35.5728,35.5799,48640.0
2017-03-02 14:10:00,50.33,50.41,50.32,50.41,33322.0,35.5799,35.6364,35.5728,35.6364,33322.0
2017-03-02 14:15:00,50.41,50.45,50.4,50.45,29809.0,35.6364,35.6647,35.6293,35.6647,29809.0
2017-03-02 14:20:00,50.45,50.47,50.44,50.45,23424.0,35.6647,35.6788,35.6576,35.6647,23424.0
2017-03-02 14:25:00,50.45,50.51,50.44,50.51,34070.0,35.6647,35.7071,35.6576,35.7071,34070.0
2017-03-02 14:30:00,50.51,50.51,50.48,50.49,45204.0,35.7071,35.7071,35.6859,35.693,45204.0
2017-03-02 14:35:00,50.5,50.53,50.48,50.51,46991.0,35.7,35.7212,35.6859,35.7071,46991.0
2017-03-02 14:40:00,50.52,50.53,50.51,50.51,15241.0,35.7142,35.7212,35.7071,35.7071,15241.0
2017-03-02 14:45:00,50.51,50.56,50.51,50.56,29424.0,35.7071,35.7425,35.7071,35.7425,29424.0
2017-03-02 14:50:00,50.55,50.57,50.54,50.55,26014.0,35.7354,35.7495,35.7283,35.7354,26014.0
2017-03-02 14:55:00,50.55,50.56,50.54,50.55,32621.0,35.7354,35.7425,35.7283,35.7354,32621.0
2017-03-02 15:00:00,50.55,50.56,50.52,50.53,32056.0,35.7354,35.7425,35.7142,35.7212,32056.0
2017-03-02 15:05:00,50.54,50.54,50.49,50.5,34564.0,35.7283,35.7283,35.693,35.7,34564.0
2017-03-02 15:10:00,50.5,50.53,50.48,50.49,39483.0,35.7,35.7212,35.6859,35.693,39483.0
2017-03-02 15:15:00,50.48,50.48,50.42,50.45,68545.0,35.6859,35.6859,35.6435,35.6647,68545.0
2017-03-02 15:20:00,50.45,50.45,50.41,50.41,39361.0,35.6647,35.6647,35.6364,35.6364,39361.0
2017-03-02 15:25:00,50.42,50.43,50.4,50.41,48547.0,35.6435,35.6506,35.6293,35.6364,48547.0
2017-03-02 15:30:00,50.41,50.42,50.29,50.32,109805.0,35.6364,35.6435,35.5516,35.5728,109805.0
2017-03-02 15:35:00,50.31,50.38,50.3,50.32,72320.0,35.5657,35.6152,35.5587,35.5728,72320.0
2017-03-02 15:40:00,50.31,50.35,50.27,50.3,93027.0,35.5657,35.594,35.5374,35.5587,93027.0
2017-03-02 15:45:00,50.29,50.32,50.23,50.24,102497.0,35.5516,35.5728,35.5092,35.5162,102497.0
2017-03-02 15:50:00,50.25,50.29,50.23,50.29,95262.0,35.5233,35.5516,35.5092,35.5516,95262.0
2017-03-02 15:55:00,50.29,50.35,50.28,50.31,272460.0,35.5516,35.594,35.5445,35.5657,272460.0
2017-03-03 09:30:00,50.34,50.35,50.24,50.29,113763.0,35.5869,35.594,35.5162,35.5516,113763.0
2017-03-03 09:35:00,50.28,50.31,50.23,50.31,109737.0,35.5445,35.5657,35.5092,35.5657,109737.0
2017-03-03 09:40:00,50.31,50.43,50.31,50.36,165499.0,35.5657,35.6506,35.5657,35.6011,165499.0
2017-03-03 09:45:00,50.34,50.35,50.23,50.31,157629.0,35.5869,35.594,35.5092,35.5657,157629.0
2017-03-03 09:50:00,50.32,50.34,50.24,50.32,128704.0,35.5728,35.5869,35.5162,35.5728,128704.0
2017-03-03 09:55:00,50.33,50.43,50.32,50.41,38218.0,35.5799,35.6506,35.5728,35.6364,38218.0
2017-03-03 10:00:00,50.41,50.42,50.25,50.27,131155.0,35.6364,35.6435,35.5233,35.5374,131155.0
2017-03-03 10:05:00,50.27,50.4,50.22,50.39,84982.0,35.5374,35.6293,35.5021,35.6223,84982.0
2017-03-03 10:10:00,50.39,50.48,50.37,50.48,71637.0,35.6223,35.6859,35.6081,35.6859,71637.0
2017-03-03 10:15:00,50.47,50.55,50.45,50.47,74822.0,35.6788,35.7354,35.6647,35.6788,74822.0
2017-03-03 10:20:00,50.48,50.58,50.46,50.5,42290.0,35.6859,35.7566,35.6718,35.7,42290.0
2017-03-03 10:25:00,50.51,50.53,50.49,50.49,44136.0,35.7071,35.7212,35.693,35.693,44136.0
2017-03-03 10:30:00,50.5,50.61,50.49,50.59,81768.0,35.7,35.7778,35.693,35.7637,81768.0
2017-03-03 10:35:00,50.58,50.6,50.5,50.51,69695.0,35.7566,35.7707,35.7,35.7071,69695.0
2017-03-03 10:40:00,50.51,50.55,50.5,50.55,61305.0,35.7071,35.7354,35.7,35.7354,61305.0
2017-03-03 10:45:00,50.55,50.56,50.47,50.49,89495.0,35.7354,35.7425,35.6788,35.693,89495.0
2017-03-03 10:50:00,50.5,50.5,50.39,50.39,46835.0,35.7,35.7,35.6223,35.6223,46835.0
2017-03-03 10:55:00,50.4,50.41,50.34,50.38,48568.0,35.6293,35.6364,35.5869,35.6152,48568.0
2017-03-03 11:00:00,50.38,50.41,50.35,50.38,56437.0,35.6152,35.6364,35.594,35.6152,56437.0
2017-03-03 11:05:00,50.37,50.43,50.37,50.4,49273.0,35.6081,35.6506,35.6081,35.6293,49273.0
2017-03-03 11:10:00,50.4,50.41,50.31,50.32,52076.0,35.6293,35.6364,35.5657,35.5728,52076.0
2017-03-03 11:15:00,50.33,50.35,50.23,50.23,61012.0,35.5799,35.594,35.5092,35.5092,61012.0
2017-03-03 11:20:00,50.23,50.25,50.2,50.24,85461.0,35.5092,35.5233,35.488,35.5162,85461.0
2017-03-03 11:25:00,50.24,50.25,50.21,50.24,34893.0,35.5162,35.5233,35.495,35.5162,34893.0
2017-03-03 11:30:00,50.25,50.29,50.24,50.26,46476.0,35.5233,35.5516,35.5162,35.5304,46476.0
2017-03-03 11:35:00,50.26,50.31,50.25,50.26,147773.0,35.5304,35.5657,35.5233,35.5304,147773.0
2017-03-03 11:40:00,50.27,50.3,50.26,50.28,29434.0,35.5374,35.5587,35.5304,35.5445,29434.0
2017-03-03 11:45:00,50.28,50.29,50.24,50.26,54021.0,35.5445,35.5516,35.5162,35.5304,54021.0
2017-03-03 11:50:00,50.26,50.28,50.24,50.27,25725.0,35.5304,35.5445,35.5162,35.5374,25725.0
2017-03-03 11:55:00,50.28,50.3,50.27,50.3,34671.0,35.5445,35.5587,35.5374,35.5587,34671.0
2017-03-03 12:00:00,50.3,50.32,50.29,50.3,24142.0,35.5587,35.5728,35.5516,35.5587,24142.0
2017-03-03 12:05:00,50.3,50.32,50.28,50.3,52462.0,35.5587,35.5728,35.5445,35.5587,52462.0
2017-03-03 12:10:00,50.3,50.33,50.28,50.31,28212.0,35.5587,35.5799,35.5445,35.5657,28212.0
2017-03-03 12:15:00,50.32,50.33,50.26,50.27,37358.0,35.5728,35.5799,35.5304,35.5374,37358.0
2017-03-03 12:20:00,50.27,50.28,50.2,50.22,19078.0,35.5374,35.5445,35.488,35.5021,19078.0
2017-03-03 12:25:00,50.22,50.24,50.21,50.22,15183.0,35.5021,35.5162,35.495,35.5021,15183.0
2017-03-03 12:30:00,50.22,50.26,50.21,50.23,61878.0,35.5021,35.5304,35.495,35.5092,61878.0
2017-03-03 12:35:00,50.24,50.24,50.19,50.2,39620.0,35.5162,35.5162,35.4809,35.488,39620.0
2017-03-03 12:40:00,50.2,50.21,50.09,50.09,44305.0,35.488,35.495,35.4102,35.4102,44305.0
2017-03-03 12:45:00,50.09,50.11,50.06,50.06,32646.0,35.4102,35.4243,35.389,35.389,32646.0
2017-03-03 12:50:00,50.05,50.14,50.05,50.14,15818.0,35.3819,35.4455,35.3819,35.4455,15818.0
2017-03-03 12:55:00,50.13,50.15,50.1,50.1,27335.0,35.4385,35.4526,35.4173,35.4173,27335.0
2017-03-03 13:00:00,50.11,50.2,49.94,50.19,154265.0,35.4243,35.488,35.3042,35.4809,154265.0
2017-03-03 13:05:00,50.19,50.19,50.05,50.09,57145.0,35.4809,35.4809,35.3819,35.4102,57145.0
2017-03-03 13:10:00,50.1,50.15,50.1,50.1,19520.0,35.4173,35.4526,35.4173,35.4173,19520.0
2017-03-03 13:15:00,50.1,50.13,50.03,50.04,50827.0,35.4173,35.4385,35.3678,35.3749,50827.0
2017-03-03 13:20:00,50.04,50.08,50.01,50.03,22115.0,35.3749,35.4031,35.3536,35.3678,22115.0
2017-03-03 13:25:00,50.03,50.06,50.01,50.03,17943.0,35.3678,35.389,35.3536,35.3678,17943.0
2017-03-03 13:30:00,50.02,50.03,49.99,50.01,18358.0,35.3607,35.3678,35.3395,35.3536,18358.0
2017-03-03 13:35:00,50.01,50.04,49.99,50.04,19573.0,35.3536,35.3749,35.3395,35.3749,19573.0
2017-03-03 13:40:00,50.04,50.07,50.03,50.05,17887.0,35.3749,35.3961,35.3678,35.3819,17887.0
2017-03-03 13:45:00,50.05,50.06,50.01,50.05,30347.0,35.3819,35.389,35.3536,35.3819,30347.0
2017-03-03 13:50:00,50.06,50.14,50.04,50.13,50966.0,35.389,35.4455,35.3749,35.4385,50966.0
2017-03-03 13:55:00,50.14,50.17,50.12,50.16,30545.0,35.4455,35.4668,35.4314,35.4597,30545.0
2017-03-03 14:00:00,50.16,50.17,50.12,50.13,32117.0,35.4597,35.4668,35.4314,35.4385,32117.0
2017-03-03 14:05:00,50.14,50.23,50.13,50.23,195720.0,35.4455,35.5092,35.4385,35.5092,195720.0
2017-03-03 14:10:00,50.22,50.25,50.19,50.24,60767.0,35.5021,35.5233,35.4809,35.5162,60767.0
2017-03-03 14:15:00,50.24,50.29,50.23,50.23,67445.0,35.5162,35.5516,35.5092,35.5092,67445.0
2017-03-03 14:20:00,50.23,50.27,50.2,50.21,26504.0,35.5092,35.5374,35.488,35.495,26504.0
2017-03-03 14:25:00,50.21,50.23,50.19,50.2,19161.0,35.495,35.5092,35.4809,35.488,19161.0
2017-03-03 14:30:00,50.2,50.27,50.2,50.27,46378.0,35.488,35.5374,35.488,35.5374,46378.0
2017-03-03 14:35:00,50.26,50.29,50.23,50.29,19449.0,35.5304,35.5516,35.5092,35.5516,19449.0
2017-03-03 14:40:00,50.29,50.29,50.22,50.22,29009.0,35.5516,35.5516,35.5021,35.5021,29009.0
2017-03-03 14:45:00,50.22,50.24,50.19,50.23,111375.0,35.5021,35.5162,35.4809,35.5092,111375.0
2017-03-03 14:50:00,50.23,50.27,50.21,50.26,22315.0,35.5092,35.5374,35.495,35.5304,22315.0
2017-03-03 14:55:00,50.26,50.28,50.24,50.25,39350.0,35.5304,35.5445,35.5162,35.5233,39350.0
2017-03-03 15:00:00,50.25,50.32,50.24,50.29,58313.0,35.5233,35.5728,35.5162,35.5516,58313.0
2017-03-03 15:05:00,50.29,50.32,50.25,50.3,40105.0,35.5516,35.5728,35.5233,35.5587,40105.0
2017-03-03 15:10:00,50.3,50.31,50.22,50.27,152150.0,35.5587,35.5657,35.5021,35.5374,152150.0
2017-03-03 15:15:00,50.27,50.32,50.24,50.28,42403.0,35.5374,35.5728,35.5162,35.5445,42403.0
2017-03-03 15:20:00,50.28,50.34,50.28,50.33,81350.0,35.5445,35.5869,35.5445,35.5799,81350.0
2017-03-03 15:25:00,50.33,50.35,50.32,50.33,21963.0,35.5799,35.594,35.5728,35.5799,21963.0
2017-03-03 15:30:00,50.33,50.37,50.32,50.35,76762.0,35.5799,35.6081,35.5728,35.594,76762.0
2017-03-03 15:35:00,50.35,50.39,50.34,50.39,48935.0,35.594,35.6223,35.5869,35.6223,48935.0
2017-03-03 15:40:00,50.38,50.39,50.31,50.32,68378.0,35.6152,35.6223,35.5657,35.5728,68378.0
2017-03-03 15:45:00,50.31,50.32,50.28,50.31,82068.0,35.5657,35.5728,35.5445,35.5657,82068.0
2017-03-03 15:50:00,50.32,50.34,50.3,50.33,85190.0,35.5728,35.5869,35.5587,35.5799,85190.0
2017-03-03 15:55:00,50.33,50.38,50.33,50.36,285292.0,35.5799,35.6152,35.5799,35.6011,285292.0
2017-03-06 09:30:00,50.6,50.61,50.46,50.48,240743.0,35.7707,35.7778,35.6718,35.6859,240743.0
2017-03-06 09:35:00,50.49,50.5,50.38,50.38,98298.0,35.693,35.7,35.6152,35.6152,98298.0
2017-03-06 09:40:00,50.38,50.43,50.31,50.32,97549.0,35.6152,35.6506,35.5657,35.5728,97549.0
2017-03-06 09:45:00,50.32,50.32,50.17,50.19,54994.0,35.5728,35.5728,35.4668,35.4809,54994.0
2017-03-06 09:50:00,50.19,50.27,50.19,50.23,46479.0,35.4809,35.5374,35.4809,35.5092,46479.0
2017-03-06 09:55:00,50.22,50.37,50.22,50.36,77434.0,35.5021,35.6081,35.5021,35.6011,77434.0
2017-03-06 10:00:00,50.36,50.37,50.25,50.29,37164.0,35.6011,35.6081,35.5233,35.5516,37164.0
2017-03-06 10:05:00,50.29,50.38,50.28,50.37,32490.0,35.5516,35.6152,35.5445,35.6081,32490.0
2017-03-06 10:10:00,50.37,50.43,50.37,50.38,34518.0,35.6081,35.6506,35.6081,35.6152,34518.0
2017-03-06 10:15:00,50.38,50.4,50.35,50.38,57145.0,35.6152,35.6293,35.594,35.6152,57145.0
2017-03-06 10:20:00,50.38,50.43,50.36,50.37,41155.0,35.6152,35.6506,35.6011,35.6081,41155.0
2017-03-06 10:25:00,50.36,50.41,50.34,50.41,45487.0,35.6011,35.6364,35.5869,35.6364,45487.0
2017-03-06 10:30:00,50.41,50.41,50.33,50.35,67770.0,35.6364,35.6364,35.5799,35.594,67770.0
2017-03-06 10:35:00,50.36,50.38,50.28,50.28,30440.0,35.6011,35.6152,35.5445,35.5445,30440.0
2017-03-06 10:40:00,50.27,50.3,50.23,50.26,14418.0,35.5374,35.5587,35.5092,35.5304,14418.0
2017-03-06 10:45:00,50.25,50.26,50.21,50.26,39514.0,35.5233,35.5304,35.495,35.5304,39514.0
2017-03-06 10:50:00,50.26,50.32,50.24,50.26,57057.0,35.5304,35.5728,35.5162,35.5304,57057.0
2017-03-06 10:55:00,50.25,50.25,50.21,50.22,21773.0,35.5233,35.5233,35.495,35.5021,21773.0
2017-03-06 11:00:00,50.22,50.24,50.2,50.2,22080.0,35.5021,35.5162,35.488,35.488,22080.0
2017-03-06 11:05:00,50.21,50.26,50.2,50.22,41848.0,35.495,35.5304,35.488,35.5021,41848.0
2017-03-06 11:10:00,50.23,50.25,50.2,50.24,54685.0,35.5092,35.5233,35.488,35.5162,54685.0
2017-03-06 11:15:00,50.24,50.25,50.16,50.18,51820.0,35.5162,35.5233,35.4597,35.4738,51820.0
2017-03-06 11:20:00,50.19,50.28,50.18,50.24,53909.0,35.4809,35.5445,35.4738,35.5162,53909.0
2017-03-06 11:25:00,50.24,50.29,50.23,50.28,44071.0,35.5162,35.5516,35.5092,35.5445,44071.0
2017-03-06 11:30:00,50.27,50.3,50.25,50.29,49250.0,35.5374,35.5587,35.5233,35.5516,49250.0
2017-03-06 11:35:00,50.29,50.35,50.28,50.31,65079.0,35.5516,35.594,35.5445,35.5657,65079.0
2017-03-06 11:40:00,50.31,50.31,50.28,50.3,12141.0,35.5657,35.5657,35.5445,35.5587,12141.0
2017-03-06 11:45:00,50.29,50.32,50.26,50.26,40349.0,35.5516,35.5728,35.5304,35.5304,40349.0
2017-03-06 11:50:00,50.26,50.28,50.24,50.25,60334.0,35.5304,35.5445,35.5162,35.5233,60334.0
2017-03-06 11:55:00,50.25,50.27,50.22,50.26,88517.0,35.5233,35.5374,35.5021,35.5304,88517.0
2017-03-06 12:00:00,50.27,50.32,50.26,50.32,30105.0,35.5374,35.5728,35.5304,35.5728,30105.0
2017-03-06 12:05:00,50.31,50.32,50.29,50.3,32193.0,35.5657,35.5728,35.5516,35.5587,32193.0
2017-03-06 12:10:00,50.3,50.31,50.28,50.28,21735.0,35.5587,35.5657,35.5445,35.5445,21735.0
2017-03-06 12:15:00,50.28,50.29,50.24,50.25,41812.0,35.5445,35.5516,35.5162,35.5233,41812.0
2017-03-06 12:20:00,50.25,50.29,50.24,50.26,33906.0,35.5233,35.5516,35.5162,35.5304,33906.0
2017-03-06 12:25:00,50.27,50.29,50.27,50.27,17675.0,35.5374,35.5516,35.5374,35.5374,17675.0
2017-03-06 12:30:00,50.28,50.29,50.23,50.24,35721.0,35.5445,35.5516,35.5092,35.5162,35721.0
2017-03-06 12:35:00,50.25,50.3,50.24,50.3,34297.0,35.5233,35.5587,35.5162,35.5587,34297.0
2017-03-06 12:40:00,50.3,50.34,50.29,50.33,23825.0,35.5587,35.5869,35.5516,35.5799,23825.0
2017-03-06 12:45:00,50.32,50.35,50.31,50.35,16887.0,35.5728,35.594,35.5657,35.594,16887.0
2017-03-06 12:50:00,50.35,50.36,50.32,50.36,40534.0,35.594,35.6011,35.5728,35.6011,40534.0
2017-03-06 12:55:00,50.37,50.37,50.32,50.34,37181.0,35.6081,35.6081,35.5728,35.5869,37181.0
2017-03-06 13:00:00,50.34,50.36,50.31,50.34,30958.0,35.5869,35.6011,35.5657,35.5869,30958.0
2017-03-06 13:05:00,50.34,50.36,50.33,50.35,21357.0,35.5869,35.6011,35.5799,35.594,21357.0
2017-03-06 13:10:00,50.35,50.39,50.35,50.39,54795.0,35.594,35.6223,35.594,35.6223,54795.0
2017-03-06 13:15:00,50.39,50.39,50.37,50.38,35360.0,35.6223,35.6223,35.6081,35.6152,35360.0
2017-03-06 13:20:00,50.38,50.39,50.36,50.39,25328.0,35.6152,35.6223,35.6011,35.6223,25328.0
2017-03-06 13:25:00,50.38,50.39,50.36,50.37,34941.0,35.6152,35.6223,35.6011,35.6081,34941.0
2017-03-06 13:30:00,50.37,50.39,50.36,50.39,48832.0,35.6081,35.6223,35.6011,35.6223,48832.0
2017-03-06 13:35:00,50.38,50.39,50.36,50.38,24293.0,35.6152,35.6223,35.6011,35.6152,24293.0
2017-03-06 13:40:00,50.38,50.39,50.36,50.38,46126.0,35.6152,35.6223,35.6011,35.6152,46126.0
2017-03-06 13:45:00,50.38,50.39,50.35,50.38,45789.0,35.6152,35.6223,35.594,35.6152,45789.0
2017-03-06 13:50:00,50.39,50.39,50.38,50.38,20734.0,35.6223,35.6223,35.6152,35.6152,20734.0
2017-03-06 13:55:00,50.39,50.42,50.38,50.41,54445.0,35.6223,35.6435,35.6152,35.6364,54445.0
2017-03-06 14:00:00,50.41,50.42,50.38,50.4,35922.0,35.6364,35.6435,35.6152,35.6293,35922.0
2017-03-06 14:05:00,50.4,50.44,50.4,50.43,79029.0,35.6293,35.6576,35.6293,35.6506,79029.0
2017-03-06 14:10:00,50.43,50.43,50.41,50.42,63755.0,35.6506,35.6506,35.6364,35.6435,63755.0
2017-03-06 14:15:00,50.43,50.43,50.42,50.43,20243.0,35.6506,35.6506,35.6435,35.6506,20243.0
2017-03-06 14:20:00,50.43,50.44,50.42,50.44,70297.0,35.6506,35.6576,35.6435,35.6576,70297.0
2017-03-06 14:25:00,50.44,50.44,50.39,50.39,57427.0,35.6576,35.6576,35.6223,35.6223,57427.0
2017-03-06 14:30:00,50.39,50.4,50.38,50.39,29587.0,35.6223,35.6293,35.6152,35.6223,29587.0
2017-03-06 14:35:00,50.39,50.39,50.33,50.36,35553.0,35.6223,35.6223,35.5799,35.6011,35553.0
2017-03-06 14:40:00,50.36,50.36,50.31,50.32,21467.0,35.6011,35.6011,35.5657,35.5728,21467.0
2017-03-06 14:45:00,50.32,50.32,50.29,50.29,22470.0,35.5728,35.5728,35.5516,35.5516,22470.0
2017-03-06 14:50:00,50.29,50.31,50.27,50.29,28835.0,35.5516,35.5657,35.5374,35.5516,28835.0
2017-03-06 14:55:00,50.28,50.29,50.27,50.27,15034.0,35.5445,35.5516,35.5374,35.5374,15034.0
2017-03-06 15:00:00,50.28,50.28,50.26,50.26,15706.0,35.5445,35.5445,35.5304,35.5304,15706.0
2017-03-06 15:05:00,50.26,50.27,50.25,50.25,29952.0,35.5304,35.5374,35.5233,35.5233,29952.0
2017-03-06 15:10:00,50.26,50.26,50.21,50.22,60194.0,35.5304,35.5304,35.495,35.5021,60194.0
2017-03-06 15:15:00,50.23,50.23,50.21,50.21,13158.0,35.5092,35.5092,35.495,35.495,13158.0
2017-03-06 15:20:00,50.22,50.22,50.17,50.22,38075.0,35.5021,35.5021,35.4668,35.5021,38075.0
2017-03-06 15:25:00,50.22,50.22,50.17,50.17,30365.0,35.5021,35.5021,35.4668,35.4668,30365.0
2017-03-06 15:30:00,50.18,50.2,50.17,50.2,43685.0,35.4738,35.488,35.4668,35.488,43685.0
2017-03-06 15:35:00,50.2,50.21,50.19,50.21,28514.0,35.488,35.495,35.4809,35.495,28514.0
2017-03-06 15:40:00,50.21,50.24,50.2,50.24,43565.0,35.495,35.5162,35.488,35.5162,43565.0
2017-03-06 15:45:00,50.23,50.24,50.23,50.23,39319.0,35.5092,35.5162,35.5092,35.5092,39319.0
2017-03-06 15:50:00,50.24,50.24,50.22,50.22,80884.0,35.5162,35.5162,35.5021,35.5021,80884.0
2017-03-06 15:55:00,50.22,50.25,50.21,50.23,166293.0,35.5021,35.5233,35.495,35.5092,166293.0
2017-03-07 09:30:00,50.1,50.29,50.06,50.16,90026.0,35.4173,35.5516,35.389,35.4597,90026.0
2017-03-07 09:35:00,50.14,50.23,50.14,50.21,32047.0,35.4455,35.5092,35.4455,35.495,32047.0
2017-03-07 09:40:00,50.22,50.32,50.22,50.32,69995.0,35.5021,35.5728,35.5021,35.5728,69995.0
2017-03-07 09:45:00,50.32,50.33,50.26,50.32,40376.0,35.5728,35.5799,35.5304,35.5728,40376.0
2017-03-07 09:50:00,50.33,50.33,50.28,50.3,116526.0,35.5799,35.5799,35.5445,35.5587,116526.0
2017-03-07 09:55:00,50.29,50.34,50.24,50.34,66378.0,35.5516,35.5869,35.5162,35.5869,66378.0
2017-03-07 10:00:00,50.33,50.35,50.29,50.32,222701.0,35.5799,35.594,35.5516,35.5728,222701.0
2017-03-07 10:05:00,50.33,50.4,50.31,50.33,59255.0,35.5799,35.6293,35.5657,35.5799,59255.0
2017-03-07 10:10:00,50.33,50.36,50.3,50.31,106662.0,35.5799,35.6011,35.5587,35.5657,106662.0
2017-03-07 10:15:00,50.31,50.35,50.3,50.32,35418.0,35.5657,35.594,35.5587,35.5728,35418.0
2017-03-07 10:20:00,50.31,50.34,50.3,50.3,36753.0,35.5657,35.5869,35.5587,35.5587,36753.0
2017-03-07 10:25:00,50.31,50.33,50.3,50.33,33833.0,35.5657,35.5799,35.5587,35.5799,33833.0
2017-03-07 10:30:00,50.34,50.37,50.31,50.35,17258.0,35.5869,35.6081,35.5657,35.594,17258.0
2017-03-07 10:35:00,50.35,50.36,50.3,50.3,19622.0,35.594,35.6011,35.5587,35.5587,19622.0
2017-03-07 10:40:00,50.3,50.34,50.3,50.31,27959.0,35.5587,35.5869,35.5587,35.5657,27959.0
2017-03-07 10:45:00,50.32,50.34,50.29,50.3,71610.0,35.5728,35.5869,35.5516,35.5587,71610.0
2017-03-07 10:50:00,50.31,50.35,50.3,50.35,22302.0,35.5657,35.594,35.5587,35.594,22302.0
2017-03-07 10:55:00,50.35,50.38,50.34,50.37,17506.0,35.594,35.6152,35.5869,35.6081,17506.0
2017-03-07 11:00:00,50.37,50.39,50.35,50.37,40953.0,35.6081,35.6223,35.594,35.6081,40953.0
2017-03-07 11:05:00,50.36,50.4,50.35,50.4,33184.0,35.6011,35.6293,35.594,35.6293,33184.0
2017-03-07 11:10:00,50.4,50.41,50.38,50.4,37280.0,35.6293,35.6364,35.6152,35.6293,37280.0
2017-03-07 11:15:00,50.4,50.41,50.36,50.39,37114.0,35.6293,35.6364,35.6011,35.6223,37114.0
2017-03-07 11:20:00,50.39,50.39,50.31,50.34,29231.0,35.6223,35.6223,35.5657,35.5869,29231.0
2017-03-07 11:25:00,50.35,50.36,50.32,50.33,22532.0,35.594,35.6011,35.5728,35.5799,22532.0
2017-03-07 11:30:00,50.34,50.34,50.31,50.33,26074.0,35.5869,35.5869,35.5657,35.5799,26074.0
2017-03-07 11:35:00,50.32,50.33,50.29,50.31,21862.0,35.5728,35.5799,35.5516,35.5657,21862.0
2017-03-07 11:40:00,50.31,50.33,50.31,50.32,16400.0,35.5657,35.5799,35.5657,35.5728,16400.0
2017-03-07 11:45:00,50.33,50.37,50.31,50.37,39184.0,35.5799,35.6081,35.5657,35.6081,39184.0
2017-03-07 11:50:00,50.37,50.37,50.34,50.35,20023.0,35.6081,35.6081,35.5869,35.594,20023.0
2017-03-07 11:55:00,50.35,50.37,50.34,50.36,30846.0,35.594,35.6081,35.5869,35.6011,30846.0
2017-03-07 12:00:00,50.36,50.39,50.34,50.39,21296.0,35.6011,35.6223,35.5869,35.6223,21296.0
2017-03-07 12:05:00,50.38,50.39,50.35,50.38,55978.0,35.6152,35.6223,35.594,35.6152,55978.0
2017-03-07 12:10:00,50.38,50.38,50.32,50.33,47374.0,35.6152,35.6152,35.5728,35.5799,47374.0
2017-03-07 12:15:00,50.32,50.32,50.3,50.31,30853.0,35.5728,35.5728,35.5587,35.5657,30853.0
2017-03-07 12:20:00,50.31,50.32,50.29,50.32,37895.0,35.5657,35.5728,35.5516,35.5728,37895.0
2017-03-07 12:25:00,50.32,50.36,50.31,50.36,23031.0,35.5728,35.6011,35.5657,35.6011,23031.0
2017-03-07 12:30:00,50.36,50.39,50.34,50.38,24722.0,35.6011,35.6223,35.5869,35.6152,24722.0
2017-03-07 12:35:00,50.38,50.38,50.36,50.37,17185.0,35.6152,35.6152,35.6011,35.6081,17185.0
2017-03-07 12:40:00,50.38,50.4,50.37,50.39,28662.0,35.6152,35.6293,35.6081,35.6223,28662.0
2017-03-07 12:45:00,50.39,50.41,50.37,50.39,22414.0,35.6223,35.6364,35.6081,35.6223,22414.0
2017-03-07 12:50:00,50.39,50.39,50.36,50.38,16994.0,35.6223,35.6223,35.6011,35.6152,16994.0
2017-03-07 12:55:00,50.38,50.4,50.37,50.39,14398.0,35.6152,35.6293,35.6081,35.6223,14398.0
2017-03-07 13:00:00,50.39,50.4,50.35,50.36,30099.0,35.6223,35.6293,35.594,35.6011,30099.0
2017-03-07 13:05:00,50.37,50.38,50.35,50.37,37854.0,35.6081,35.6152,35.594,35.6081,37854.0
2017-03-07 13:10:00,50.37,50.38,50.35,50.36,12014.0,35.6081,35.6152,35.594,35.6011,12014.0
2017-03-07 13:15:00,50.36,50.38,50.35,50.38,11646.0,35.6011,35.6152,35.594,35.6152,11646.0
2017-03-07 13:20:00,50.38,50.39,50.37,50.38,27422.0,35.6152,35.6223,35.6081,35.6152,27422.0
2017-03-07 13:25:00,50.39,50.42,50.38,50.41,14960.0,35.6223,35.6435,35.6152,35.6364,14960.0
2017-03-07 13:30:00,50.41,50.41,50.38,50.4,20468.0,35.6364,35.6364,35.6152,35.6293,20468.0
2017-03-07 13:35:00,50.4,50.4,50.38,50.38,17326.0,35.6293,35.6293,35.6152,35.6152,17326.0
2017-03-07 13:40:00,50.39,50.39,50.35,50.35,25400.0,35.6223,35.6223,35.594,35.594,25400.0
2017-03-07 13:45:00,50.36,50.38,50.34,50.37,65765.0,35.6011,35.6152,35.5869,35.6081,65765.0
2017-03-07 13:50:00,50.36,50.39,50.36,50.39,42960.0,35.6011,35.6223,35.6011,35.6223,42960.0
2017-03-07 13:55:00,50.38,50.4,50.38,50.39,23465.0,35.6152,35.6293,35.6152,35.6223,23465.0
2017-03-07 14:00:00,50.38,50.41,50.38,50.41,58103.0,35.6152,35.6364,35.6152,35.6364,58103.0
2017-03-07 14:05:00,50.41,50.41,50.36,50.37,54254.0,35.6364,35.6364,35.6011,35.6081,54254.0
2017-03-07 14:10:00,50.36,50.39,50.35,50.36,24122.0,35.6011,35.6223,35.594,35.6011,24122.0
2017-03-07 14:15:00,50.36,50.39,50.35,50.39,28686.0,35.6011,35.6223,35.594,35.6223,28686.0
2017-03-07 14:20:00,50.38,50.39,50.35,50.37,19040.0,35.6152,35.6223,35.594,35.6081,19040.0
2017-03-07 14:25:00,50.38,50.38,50.35,50.36,21181.0,35.6152,35.6152,35.594,35.6011,21181.0
2017-03-07 14:30:00,50.36,50.38,50.35,50.38,37958.0,35.6011,35.6152,35.594,35.6152,37958.0
2017-03-07 14:35:00,50.38,50.41,50.36,50.41,66393.0,35.6152,35.6364,35.6011,35.6364,66393.0
2017-03-07 14:40:00,50.41,50.43,50.4,50.43,32511.0,35.6364,35.6506,35.6293,35.6506,32511.0
2017-03-07 14:45:00,50.43,50.43,50.4,50.41,44188.0,35.6506,35.6506,35.6293,35.6364,44188.0
2017-03-07 14:50:00,50.41,50.45,50.41,50.45,30487.0,35.6364,35.6647,35.6364,35.6647,30487.0
2017-03-07 14:55:00,50.45,50.49,50.44,50.48,56532.0,35.6647,35.693,35.6576,35.6859,56532.0
2017-03-07 15:00:00,50.48,50.49,50.47,50.48,32507.0,35.6859,35.693,35.6788,35.6859,32507.0
2017-03-07 15:05:00,50.48,50.49,50.45,50.46,105943.0,35.6859,35.693,35.6647,35.6718,105943.0
2017-03-07 15:10:00,50.45,50.48,50.45,50.48,39938.0,35.6647,35.6859,35.6647,35.6859,39938.0
2017-03-07 15:15:00,50.48,50.49,50.47,50.48,34749.0,35.6859,35.693,35.6788,35.6859,34749.0
2017-03-07 15:20:00,50.48,50.5,50.48,50.5,34934.0,35.6859,35.7,35.6859,35.7,34934.0
2017-03-07 15:25:00,50.5,50.5,50.47,50.5,68936.0,35.7,35.7,35.6788,35.7,68936.0
2017-03-07 15:30:00,50.5,50.5,50.47,50.47,67446.0,35.7,35.7,35.6788,35.6788,67446.0
2017-03-07 15:35:00,50.47,50.47,50.43,50.45,67105.0,35.6788,35.6788,35.6506,35.6647,67105.0
2017-03-07 15:40:00,50.44,50.45,50.38,50.38,61583.0,35.6576,35.6647,35.6152,35.6152,61583.0
2017-03-07 15:45:00,50.39,50.4,50.32,50.34,92361.0,35.6223,35.6293,35.5728,35.5869,92361.0
2017-03-07 15:50:00,50.33,50.36,50.32,50.34,154563.0,35.5799,35.6011,35.5728,35.5869,154563.0
2017-03-07 15:55:00,50.34,50.41,50.33,50.4,390229.0,35.5869,35.6364,35.5799,35.6293,390229.0
2017-03-08 09:30:00,50.04,50.04,49.83,49.88,109757.0,35.3749,35.3749,35.2264,35.2617,109757.0
2017-03-08 09:35:00,49.89,49.92,49.8,49.92,68532.0,35.2688,35.29,35.2052,35.29,68532.0
2017-03-08 09:40:00,49.92,49.95,49.82,49.86,63859.0,35.29,35.3112,35.2193,35.2476,63859.0
2017-03-08 09:45:00,49.85,49.87,49.81,49.86,63820.0,35.2405,35.2547,35.2123,35.2476,63820.0
2017-03-08 09:50:00,49.86,49.87,49.79,49.8,133657.0,35.2476,35.2547,35.1981,35.2052,133657.0
2017-03-08 09:55:00,49.8,49.86,49.79,49.82,56561.0,35.2052,35.2476,35.1981,35.2193,56561.0
2017-03-08 10:00:00,49.82,49.85,49.79,49.79,32315.0,35.2193,35.2405,35.1981,35.1981,32315.0
2017-03-08 10:05:00,49.79,49.86,49.79,49.86,44129.0,35.1981,35.2476,35.1981,35.2476,44129.0
2017-03-08 10:10:00,49.85,49.86,49.78,49.79,54420.0,35.2405,35.2476,35.1911,35.1981,54420.0
2017-03-08 10:15:00,49.79,49.8,49.74,49.75,46615.0,35.1981,35.2052,35.1628,35.1698,46615.0
2017-03-08 10:20:00,49.76,49.78,49.69,49.73,27702.0,35.1769,35.1911,35.1274,35.1557,27702.0
2017-03-08 10:25:00,49.73,49.73,49.66,49.72,47691.0,35.1557,35.1557,35.1062,35.1486,47691.0
2017-03-08 10:30:00,49.73,49.74,49.7,49.71,49719.0,35.1557,35.1628,35.1345,35.1416,49719.0
2017-03-08 10:35:00,49.72,49.73,49.7,49.73,29959.0,35.1486,35.1557,35.1345,35.1557,29959.0
2017-03-08 10:40:00,49.73,49.84,49.73,49.84,55538.0,35.1557,35.2335,35.1557,35.2335,55538.0
2017-03-08 10:45:00,49.83,49.84,49.75,49.8,33765.0,35.2264,35.2335,35.1698,35.2052,33765.0
2017-03-08 10:50:00,49.78,49.8,49.74,49.77,19368.0,35.1911,35.2052,35.1628,35.184,19368.0
2017-03-08 10:55:00,49.78,49.83,49.77,49.79,23507.0,35.1911,35.2264,35.184,35.1981,23507.0
2017-03-08 11:00:00,49.79,49.8,49.74,49.74,42149.0,35.1981,35.2052,35.1628,35.1628,42149.0
2017-03-08 11:05:00,49.75,49.76,49.72,49.72,15959.0,35.1698,35.1769,35.1486,35.1486,15959.0
2017-03-08 11:10:00,49.72,49.77,49.72,49.73,16729.0,35.1486,35.184,35.1486,35.1557,16729.0
2017-03-08 11:15:00,49.73,49.79,49.71,49.79,34875.0,35.1557,35.1981,35.1416,35.1981,34875.0
2017-03-08 11:20:00,49.79,49.82,49.78,49.79,25517.0,35.1981,35.2193,35.1911,35.1981,25517.0
2017-03-08 11:25:00,49.79,49.8,49.75,49.77,21550.0,35.1981,35.2052,35.1698,35.184,21550.0
2017-03-08 11:30:00,49.77,49.86,49.77,49.85,46288.0,35.184,35.2476,35.184,35.2405,46288.0
2017-03-08 11:35:00,49.85,49.94,49.85,49.94,46186.0,35.2405,35.3042,35.2405,35.3042,46186.0
2017-03-08 11:40:00,49.93,49.93,49.85,49.86,32364.0,35.2971,35.2971,35.2405,35.2476,32364.0
2017-03-08 11:45:00,49.86,49.89,49.83,49.84,28705.0,35.2476,35.2688,35.2264,35.2335,28705.0
2017-03-08 11:50:00,49.83,49.87,49.83,49.87,18221.0,35.2264,35.2547,35.2264,35.2547,18221.0
2017-03-08 11:55:00,49.87,49.88,49.82,49.83,23286.0,35.2547,35.2617,35.2193,35.2264,23286.0
2017-03-08 12:00:00,49.83,49.85,49.82,49.84,20652.0,35.2264,35.2405,35.2193,35.2335,20652.0
2017-03-08 12:05:00,49.84,49.84,49.79,49.81,26025.0,35.2335,35.2335,35.1981,35.2123,26025.0
2017-03-08 12:10:00,49.81,49.88,49.8,49.88,45789.0,35.2123,35.2617,35.2052,35.2617,45789.0
2017-03-08 12:15:00,49.88,49.88,49.83,49.83,38623.0,35.2617,35.2617,35.2264,35.2264,38623.0
2017-03-08 12:20:00,49.84,49.84,49.81,49.81,21209.0,35.2335,35.2335,35.2123,35.2123,21209.0
2017-03-08 12:25:00,49.81,49.84,49.8,49.83,11403.0,35.2123,35.2335,35.2052,35.2264,11403.0
2017-03-08 12:30:00,49.83,49.83,49.78,49.79,14692.0,35.2264,35.2264,35.1911,35.1981,14692.0
2017-03-08 12:35:00,49.79,49.84,49.79,49.83,19197.0,35.1981,35.2335,35.1981,35.2264,19197.0
2017-03-08 12:40:00,49.82,49.86,49.8,49.85,29168.0,35.2193,35.2476,35.2052,35.2405,29168.0
2017-03-08 12:45:00,49.84,49.87,49.84,49.86,15065.0,35.2335,35.2547,35.2335,35.2476,15065.0
2017-03-08 12:50:00,49.85,49.88,49.83,49.86,23355.0,35.2405,35.2617,35.2264,35.2476,23355.0
2017-03-08 12:55:00,49.85,49.89,49.82,49.87,22253.0,35.2405,35.2688,35.2193,35.2547,22253.0
2017-03-08 13:00:00,49.86,49.89,49.84,49.89,28242.0,35.2476,35.2688,35.2335,35.2688,28242.0
2017-03-08 13:05:00,49.88,49.92,49.88,49.91,21388.0,35.2617,35.29,35.2617,35.283,21388.0
2017-03-08 13:10:00,49.91,49.92,49.88,49.88,17051.0,35.283,35.29,35.2617,35.2617,17051.0
2017-03-08 13:15:00,49.88,49.89,49.86,49.87,16937.0,35.2617,35.2688,35.2476,35.2547,16937.0
2017-03-08 13:20:00,49.86,49.88,49.83,49.88,28075.0,35.2476,35.2617,35.2264,35.2617,28075.0
2017-03-08 13:25:00,49.87,49.88,49.83,49.83,14318.0,35.2547,35.2617,35.2264,35.2264,14318.0
2017-03-08 13:30:00,49.84,49.85,49.8,49.8,21691.0,35.2335,35.2405,35.2052,35.2052,21691.0
2017-03-08 13:35:00,49.8,49.8,49.77,49.79,41695.0,35.2052,35.2052,35.184,35.1981,41695.0
2017-03-08 13:40:00,49.8,49.8,49.77,49.77,45836.0,35.2052,35.2052,35.184,35.184,45836.0
2017-03-08 13:45:00,49.77,49.79,49.75,49.78,29800.0,35.184,35.1981,35.1698,35.1911,29800.0
2017-03-08 13:50:00,49.78,49.79,49.76,49.79,21174.0,35.1911,35.1981,35.1769,35.1981,21174.0
2017-03-08 13:55:00,49.79,49.79,49.75,49.77,22800.0,35.1981,35.1981,35.1698,35.184,22800.0
2017-03-08 14:00:00,49.77,49.77,49.73,49.76,16781.0,35.184,35.184,35.1557,35.1769,16781.0
2017-03-08 14:05:00,49.76,49.77,49.73,49.73,32015.0,35.1769,35.184,35.1557,35.1557,32015.0
2017-03-08 14:10:00,49.73,49.76,49.73,49.76,20713.0,35.1557,35.1769,35.1557,35.1769,20713.0
2017-03-08 14:15:00,49.76,49.76,49.73,49.75,18330.0,35.1769,35.1769,35.1557,35.1698,18330.0
2017-03-08 14:20:00,49.74,49.77,49.74,49.77,30132.0,35.1628,35.184,35.1628,35.184,30132.0
2017-03-08 14:25:00,49.76,49.78,49.74,49.75,32469.0,35.1769,35.1911,35.1628,35.1698,32469.0
2017-03-08 14:30:00,49.75,49.76,49.74,49.74,40643.0,35.1698,35.1769,35.1628,35.1628,40643.0
2017-03-08 14:35:00,49.74,49.76,49.72,49.72,37589.0,35.1628,35.1769,35.1486,35.1486,37589.0
2017-03-08 14:40:00,49.72,49.73,49.65,49.68,67890.0,35.1486,35.1557,35.0991,35.1204,67890.0
2017-03-08 14:45:00,49.68,49.71,49.67,49.71,24338.0,35.1204,35.1416,35.1133,35.1416,24338.0
2017-03-08 14:50:00,49.71,49.75,49.7,49.75,33400.0,35.1416,35.1698,35.1345,35.1698,33400.0
2017-03-08 14:55:00,49.75,49.76,49.74,49.76,65027.0,35.1698,35.1769,35.1628,35.1769,65027.0
2017-03-08 15:00:00,49.76,49.77,49.74,49.75,65648.0,35.1769,35.184,35.1628,35.1698,65648.0
2017-03-08 15:05:00,49.76,49.77,49.74,49.75,27800.0,35.1769,35.184,35.1628,35.1698,27800.0
2017-03-08 15:10:00,49.74,49.76,49.73,49.76,26605.0,35.1628,35.1769,35.1557,35.1769,26605.0
2017-03-08 15:15:00,49.76,49.77,49.74,49.74,27485.0,35.1769,35.184,35.1628,35.1628,27485.0
2017-03-08 15:20:00,49.74,49.76,49.72,49.74,33130.0,35.1628,35.1769,35.1486,35.1628,33130.0
2017-03-08 15:25:00,49.74,49.76,49.72,49.73,35940.0,35.1628,35.1769,35.1486,35.1557,35940.0
2017-03-08 15:30:00,49.73,49.74,49.68,49.7,44638.0,35.1557,35.1628,35.1204,35.1345,44638.0
2017-03-08 15:35:00,49.71,49.76,49.69,49.76,96514.0,35.1416,35.1769,35.1274,35.1769,96514.0
2017-03-08 15:40:00,49.76,49.76,49.71,49.73,75067.0,35.1769,35.1769,35.1416,35.1557,75067.0
2017-03-08 15:45:00,49.74,49.78,49.73,49.77,124246.0,35.1628,35.1911,35.1557,35.184,124246.0
2017-03-08 15:50:00,49.78,49.79,49.75,49.77,91030.0,35.1911,35.1981,35.1698,35.184,91030.0
2017-03-08 15:55:00,49.77,49.8,49.74,49.76,420126.0,35.184,35.2052,35.1628,35.1769,420126.0
2017-03-09 09:30:00,49.9,49.99,49.79,49.85,97684.0,35.2759,35.3395,35.1981,35.2405,97684.0
2017-03-09 09:35:00,49.83,49.92,49.74,49.74,64377.0,35.2264,35.29,35.1628,35.1628,64377.0
2017-03-09 09:40:00,49.75,49.77,49.67,49.7,72696.0,35.1698,35.184,35.1133,35.1345,72696.0
2017-03-09 09:45:00,49.71,49.85,49.71,49.85,98634.0,35.1416,35.2405,35.1416,35.2405,98634.0
2017-03-09 09:50:00,49.84,49.85,49.75,49.78,33357.0,35.2335,35.2405,35.1698,35.1911,33357.0
2017-03-09 09:55:00,49.78,49.79,49.73,49.76,40937.0,35.1911,35.1981,35.1557,35.1769,40937.0
2017-03-09 10:00:00,49.76,49.76,49.66,49.67,31245.0,35.1769,35.1769,35.1062,35.1133,31245.0
2017-03-09 10:05:00,49.68,49.7,49.64,49.68,35516.0,35.1204,35.1345,35.0921,35.1204,35516.0
2017-03-09 10:10:00,49.68,49.72,49.64,49.64,55662.0,35.1204,35.1486,35.0921,35.0921,55662.0
2017-03-09 10:15:00,49.64,49.73,49.63,49.7,36415.0,35.0921,35.1557,35.085,35.1345,36415.0
2017-03-09 10:20:00,49.7,49.75,49.67,49.74,43882.0,35.1345,35.1698,35.1133,35.1628,43882.0
2017-03-09 10:25:00,49.74,49.77,49.71,49.73,43177.0,35.1628,35.184,35.1416,35.1557,43177.0
2017-03-09 10:30:00,49.73,49.8,49.73,49.8,31379.0,35.1557,35.2052,35.1557,35.2052,31379.0
2017-03-09 10:35:00,49.8,49.81,49.73,49.73,42269.0,35.2052,35.2123,35.1557,35.1557,42269.0
2017-03-09 10:40:00,49.73,49.76,49.7,49.72,64696.0,35.1557,35.1769,35.1345,35.1486,64696.0
2017-03-09 10:45:00,49.73,49.82,49.73,49.79,30144.0,35.1557,35.2193,35.1557,35.1981,30144.0
2017-03-09 10:50:00,49.79,49.81,49.77,49.79,27578.0,35.1981,35.2123,35.184,35.1981,27578.0
2017-03-09 10:55:00,49.79,49.79,49.74,49.74,31051.0,35.1981,35.1981,35.1628,35.1628,31051.0
2017-03-09 11:00:00,49.75,49.78,49.73,49.77,26559.0,35.1698,35.1911,35.1557,35.184,26559.0
2017-03-09 11:05:00,49.78,49.82,49.75,49.78,46180.0,35.1911,35.2193,35.1698,35.1911,46180.0
2017-03-09 11:10:00,49.77,49.83,49.77,49.82,40271.0,35.184,35.2264,35.184,35.2193,40271.0
2017-03-09 11:15:00,49.82,49.85,49.81,49.83,26996.0,35.2193,35.2405,35.2123,35.2264,26996.0
2017-03-09 11:20:00,49.83,49.86,49.81,49.84,33202.0,35.2264,35.2476,35.2123,35.2335,33202.0
2017-03-09 11:25:00,49.84,49.86,49.81,49.83,79835.0,35.2335,35.2476,35.2123,35.2264,79835.0
2017-03-09 11:30:00,49.82,49.85,49.8,49.82,30247.0,35.2193,35.2405,35.2052,35.2193,30247.0
2017-03-09 11:35:00,49.82,49.85,49.82,49.83,47688.0,35.2193,35.2405,35.2193,35.2264,47688.0
2017-03-09 11:40:00,49.83,49.87,49.82,49.85,38663.0,35.2264,35.2547,35.2193,35.2405,38663.0
2017-03-09 11:45:00,49.86,49.87,49.8,49.81,31818.0,35.2476,35.2547,35.2052,35.2123,31818.0
2017-03-09 11:50:00,49.81,49.82,49.76,49.77,18983.0,35.2123,35.2193,35.1769,35.184,18983.0
2017-03-09 11:55:00,49.77,49.78,49.75,49.76,38172.0,35.184,35.1911,35.1698,35.1769,38172.0
2017-03-09 12:00:00,49.76,49.79,49.75,49.78,29129.0,35.1769,35.1981,35.1698,35.1911,29129.0
2017-03-09 12:05:00,49.78,49.79,49.74,49.74,22566.0,35.1911,35.1981,35.1628,35.1628,22566.0
2017-03-09 12:10:00,49.75,49.75,49.72,49.74,17740.0,35.1698,35.1698,35.1486,35.1628,17740.0
2017-03-09 12:15:00,49.74,49.76,49.72,49.74,28494.0,35.1628,35.1769,35.1486,35.1628,28494.0
2017-03-09 12:20:00,49.73,49.78,49.73,49.76,30144.0,35.1557,35.1911,35.1557,35.1769,30144.0
2017-03-09 12:25:00,49.76,49.79,49.75,49.78,19199.0,35.1769,35.1981,35.1698,35.1911,19199.0
2017-03-09 12:30:00,49.78,49.8,49.77,49.79,17796.0,35.1911,35.2052,35.184,35.1981,17796.0
2017-03-09 12:35:00,49.79,49.8,49.77,49.77,21159.0,35.1981,35.2052,35.184,35.184,21159.0
2017-03-09 12:40:00,49.78,49.79,49.76,49.79,14342.0,35.1911,35.1981,35.1769,35.1981,14342.0
2017-03-09 12:45:00,49.78,49.78,49.74,49.77,27240.0,35.1911,35.1911,35.1628,35.184,27240.0
2017-03-09 12:50:00,49.78,49.79,49.74,49.78,24816.0,35.1911,35.1981,35.1628,35.1911,24816.0
2017-03-09 12:55:00,49.78,49.79,49.77,49.78,20116.0,35.1911,35.1981,35.184,35.1911,20116.0
2017-03-09 13:00:00,49.78,49.79,49.75,49.77,22284.0,35.1911,35.1981,35.1698,35.184,22284.0
2017-03-09 13:05:00,49.76,49.79,49.74,49.78,28329.0,35.1769,35.1981,35.1628,35.1911,28329.0
2017-03-09 13:10:00,49.78,49.8,49.77,49.77,29232.0,35.1911,35.2052,35.184,35.184,29232.0
2017-03-09 13:15:00,49.78,49.8,49.77,49.78,20093.0,35.1911,35.2052,35.184,35.1911,20093.0
2017-03-09 13:20:00,49.77,49.79,49.75,49.76,52893.0,35.184,35.1981,35.1698,35.1769,52893.0
2017-03-09 13:25:00,49.77,49.77,49.72,49.73,36866.0,35.184,35.184,35.1486,35.1557,36866.0
2017-03-09 13:30:00,49.73,49.76,49.72,49.76,30128.0,35.1557,35.1769,35.1486,35.1769,30128.0
2017-03-09 13:35:00,49.76,49.78,49.74,49.75,35368.0,35.1769,35.1911,35.1628,35.1698,35368.0
2017-03-09 13:40:00,49.75,49.77,49.74,49.75,17722.0,35.1698,35.184,35.1628,35.1698,17722.0
2017-03-09 13:45:00,49.74,49.77,49.73,49.77,13680.0,35.1628,35.184,35.1557,35.184,13680.0
2017-03-09 13:50:00,49.77,49.78,49.74,49.75,27821.0,35.184,35.1911,35.1628,35.1698,27821.0
2017-03-09 13:55:00,49.75,49.77,49.71,49.72,25496.0,35.1698,35.184,35.1416,35.1486,25496.0
2017-03-09 14:00:00,49.72,49.74,49.63,49.63,49774.0,35.1486,35.1628,35.085,35.085,49774.0
2017-03-09 14:05:00,49.63,49.67,49.62,49.64,36361.0,35.085,35.1133,35.0779,35.0921,36361.0
2017-03-09 14:10:00,49.64,49.64,49.57,49.59,40634.0,35.0921,35.0921,35.0426,35.0567,40634.0
2017-03-09 14:15:00,49.59,49.65,49.56,49.63,42601.0,35.0567,35.0991,35.0355,35.085,42601.0
2017-03-09 14:20:00,49.62,49.66,49.61,49.65,48313.0,35.0779,35.1062,35.0709,35.0991,48313.0
2017-03-09 14:25:00,49.65,49.66,49.64,49.65,33142.0,35.0991,35.1062,35.0921,35.0991,33142.0
2017-03-09 14:30:00,49.65,49.67,49.59,49.6,32422.0,35.0991,35.1133,35.0567,35.0638,32422.0
2017-03-09 14:35:00,49.59,49.6,49.54,49.57,41435.0,35.0567,35.0638,35.0214,35.0426,41435.0
2017-03-09 14:40:00,49.57,49.57,49.53,49.55,46319.0,35.0426,35.0426,35.0143,35.0285,46319.0
2017-03-09 14:45:00,49.56,49.56,49.54,49.55,47407.0,35.0355,35.0355,35.0214,35.0285,47407.0
2017-03-09 14:50:00,49.55,49.56,49.52,49.52,28745.0,35.0285,35.0355,35.0072,35.0072,28745.0
2017-03-09 14:55:00,49.53,49.59,49.52,49.55,81147.0,35.0143,35.0567,35.0072,35.0285,81147.0
2017-03-09 15:00:00,49.55,49.56,49.51,49.54,63917.0,35.0285,35.0355,35.0002,35.0214,63917.0
2017-03-09 15:05:00,49.54,49.6,49.53,49.58,43098.0,35.0214,35.0638,35.0143,35.0497,43098.0
2017-03-09 15:10:00,49.57,49.61,49.52,49.52,45456.0,35.0426,35.0709,35.0072,35.0072,45456.0
2017-03-09 15:15:00,49.53,49.55,49.51,49.55,30630.0,35.0143,35.0285,35.0002,35.0285,30630.0
2017-03-09 15:20:00,49.54,49.54,49.46,49.46,68134.0,35.0214,35.0214,34.9648,34.9648,68134.0
2017-03-09 15:25:00,49.47,49.51,49.45,49.5,48955.0,34.9719,35.0002,34.9578,34.9931,48955.0
2017-03-09 15:30:00,49.5,49.54,49.5,49.54,68369.0,34.9931,35.0214,34.9931,35.0214,68369.0
2017-03-09 15:35:00,49.54,49.62,49.53,49.6,49288.0,35.0214,35.0779,35.0143,35.0638,49288.0
2017-03-09 15:40:00,49.6,49.6,49.53,49.55,132243.0,35.0638,35.0638,35.0143,35.0285,132243.0
2017-03-09 15:45:00,49.55,49.63,49.54,49.55,124523.0,35.0285,35.085,35.0214,35.0285,124523.0
2017-03-09 15:50:00,49.55,49.56,49.52,49.53,75596.0,35.0285,35.0355,35.0072,35.0143,75596.0
2017-03-09 15:55:00,49.54,49.57,49.49,49.51,251160.0,35.0214,35.0426,34.986,35.0002,251160.0
2017-03-10 09:30:00,49.77,49.77,49.44,49.48,191456.0,35.184,35.184,34.9507,34.979,191456.0
2017-03-10 09:35:00,49.49,49.54,49.37,49.4,127873.0,34.986,35.0214,34.9012,34.9224,127873.0
2017-03-10 09:40:00,49.41,49.46,49.36,49.41,93594.0,34.9295,34.9648,34.8941,34.9295,93594.0
2017-03-10 09:45:00,49.41,49.42,49.36,49.37,111624.0,34.9295,34.9366,34.8941,34.9012,111624.0
2017-03-10 09:50:00,49.38,49.4,49.3,49.4,88268.0,34.9083,34.9224,34.8517,34.9224,88268.0
2017-03-10 09:55:00,49.4,49.42,49.36,49.4,48744.0,34.9224,34.9366,34.8941,34.9224,48744.0
2017-03-10 10:00:00,49.4,49.46,49.39,49.45,46240.0,34.9224,34.9648,34.9153,34.9578,46240.0
2017-03-10 10:05:00,49.44,49.46,49.41,49.44,35352.0,34.9507,34.9648,34.9295,34.9507,35352.0
2017-03-10 10:10:00,49.45,49.48,49.43,49.45,63487.0,34.9578,34.979,34.9436,34.9578,63487.0
2017-03-10 10:15:00,49.44,49.52,49.43,49.51,42186.0,34.9507,35.0072,34.9436,35.0002,42186.0
2017-03-10 10:20:00,49.52,49.55,49.49,49.49,27560.0,35.0072,35.0285,34.986,34.986,27560.0
2017-03-10 10:25:00,49.48,49.52,49.47,49.48,40677.0,34.979,35.0072,34.9719,34.979,40677.0
2017-03-10 10:30:00,49.49,49.55,49.47,49.52,40331.0,34.986,35.0285,34.9719,35.0072,40331.0
2017-03-10 10:35:00,49.52,49.52,49.47,49.5,22352.0,35.0072,35.0072,34.9719,34.9931,22352.0
2017-03-10 10:40:00,49.51,49.51,49.34,49.36,61409.0,35.0002,35.0002,34.88,34.8941,61409.0
2017-03-10 10:45:00,49.36,49.42,49.35,49.38,31985.0,34.8941,34.9366,34.8871,34.9083,31985.0
2017-03-10 10:50:00,49.38,49.38,49.34,49.38,45230.0,34.9083,34.9083,34.88,34.9083,45230.0
2017-03-10 10:55:00,49.38,49.41,49.37,49.38,40429.0,34.9083,34.9295,34.9012,34.9083,40429.0
2017-03-10 11:00:00,49.38,49.43,49.37,49.4,36713.0,34.9083,34.9436,34.9012,34.9224,36713.0
2017-03-10 11:05:00,49.41,49.45,49.4,49.42,40087.0,34.9295,34.9578,34.9224,34.9366,40087.0
2017-03-10 11:10:00,49.42,49.43,49.38,49.4,41118.0,34.9366,34.9436,34.9083,34.9224,41118.0
2017-03-10 11:15:00,49.41,49.43,49.38,49.4,27410.0,34.9295,34.9436,34.9083,34.9224,27410.0
2017-03-10 11:20:00,49.4,49.4,49.36,49.38,24224.0,34.9224,34.9224,34.8941,34.9083,24224.0
2017-03-10 11:25:00,49.38,49.38,49.34,49.34,38298.0,34.9083,34.9083,34.88,34.88,38298.0
2017-03-10 11:30:00,49.34,49.4,49.32,49.4,75302.0,34.88,34.9224,34.8659,34.9224,75302.0
2017-03-10 11:35:00,49.4,49.41,49.35,49.39,45300.0,34.9224,34.9295,34.8871,34.9153,45300.0
2017-03-10 11:40:00,49.39,49.4,49.37,49.38,41720.0,34.9153,34.9224,34.9012,34.9083,41720.0
2017-03-10 11:45:00,49.38,49.4,49.34,49.4,50946.0,34.9083,34.9224,34.88,34.9224,50946.0
2017-03-10 11:50:00,49.39,49.39,49.35,49.36,21972.0,34.9153,34.9153,34.8871,34.8941,21972.0
2017-03-10 11:55:00,49.36,49.36,49.33,49.34,25642.0,34.8941,34.8941,34.8729,34.88,25642.0
2017-03-10 12:00:00,49.34,49.37,49.33,49.36,42159.0,34.88,34.9012,34.8729,34.8941,42159.0
2017-03-10 12:05:00,49.37,49.42,49.36,49.42,31511.0,34.9012,34.9366,34.8941,34.9366,31511.0
2017-03-10 12:10:00,49.41,49.43,49.4,49.41,17816.0,34.9295,34.9436,34.9224,34.9295,17816.0
2017-03-10 12:15:00,49.41,49.42,49.39,49.41,23450.0,34.9295,34.9366,34.9153,34.9295,23450.0
2017-03-10 12:20:00,49.41,49.46,49.41,49.44,33619.0,34.9295,34.9648,34.9295,34.9507,33619.0
2017-03-10 12:25:00,49.44,49.44,49.42,49.44,26941.0,34.9507,34.9507,34.9366,34.9507,26941.0
2017-03-10 12:30:00,49.44,49.47,49.43,49.46,40059.0,34.9507,34.9719,34.9436,34.9648,40059.0
2017-03-10 12:35:00,49.46,49.53,49.46,49.53,39481.0,34.9648,35.0143,34.9648,35.0143,39481.0
2017-03-10 12:40:00,49.53,49.58,49.52,49.58,39736.0,35.0143,35.0497,35.0072,35.0497,39736.0
2017-03-10 12:45:00,49.57,49.58,49.5,49.54,50714.0,35.0426,35.0497,34.9931,35.0214,50714.0
2017-03-10 12:50:00,49.54,49.55,49.52,49.55,45769.0,35.0214,35.0285,35.0072,35.0285,45769.0
2017-03-10 12:55:00,49.55,49.55,49.52,49.55,38296.0,35.0285,35.0285,35.0072,35.0285,38296.0
2017-03-10 13:00:00,49.55,49.55,49.51,49.53,37385.0,35.0285,35.0285,35.0002,35.0143,37385.0
2017-03-10 13:05:00,49.53,49.54,49.5,49.53,33311.0,35.0143,35.0214,34.9931,35.0143,33311.0
2017-03-10 13:10:00,49.53,49.54,49.49,49.51,30073.0,35.0143,35.0214,34.986,35.0002,30073.0
2017-03-10 13:15:00,49.52,49.52,49.47,49.48,21974.0,35.0072,35.0072,34.9719,34.979,21974.0
2017-03-10 13:20:00,49.49,49.5,49.46,49.5,15710.0,34.986,34.9931,34.9648,34.9931,15710.0
2017-03-10 13:25:00,49.5,49.51,49.48,49.5,8756.0,34.9931,35.0002,34.979,34.9931,8756.0
2017-03-10 13:30:00,49.5,49.51,49.48,49.48,47360.0,34.9931,35.0002,34.979,34.979,47360.0
2017-03-10 13:35:00,49.48,49.5,49.47,49.49,20341.0,34.979,34.9931,34.9719,34.986,20341.0
2017-03-10 13:40:00,49.49,49.52,49.49,49.52,43723.0,34.986,35.0072,34.986,35.0072,43723.0
2017-03-10 13:45:00,49.52,49.55,49.51,49.55,40472.0,35.0072,35.0285,35.0002,35.0285,40472.0
2017-03-10 13:50:00,49.55,49.59,49.53,49.59,63345.0,35.0285,35.0567,35.0143,35.0567,63345.0
2017-03-10 13:55:00,49.59,49.61,49.58,49.59,57468.0,35.0567,35.0709,35.0497,35.0567,57468.0
2017-03-10 14:00:00,49.6,49.62,49.59,49.6,20508.0,35.0638,35.0779,35.0567,35.0638,20508.0
2017-03-10 14:05:00,49.61,49.63,49.6,49.61,24397.0,35.0709,35.085,35.0638,35.0709,24397.0
2017-03-10 14:10:00,49.6,49.61,49.54,49.55,54020.0,35.0638,35.0709,35.0214,35.0285,54020.0
2017-03-10 14:15:00,49.55,49.56,49.53,49.55,33678.0,35.0285,35.0355,35.0143,35.0285,33678.0
2017-03-10 14:20:00,49.55,49.56,49.53,49.53,39437.0,35.0285,35.0355,35.0143,35.0143,39437.0
2017-03-10 14:25:00,49.53,49.56,49.53,49.55,38159.0,35.0143,35.0355,35.0143,35.0285,38159.0
2017-03-10 14:30:00,49.56,49.56,49.51,49.51,46330.0,35.0355,35.0355,35.0002,35.0002,46330.0
2017-03-10 14:35:00,49.52,49.53,49.49,49.51,37014.0,35.0072,35.0143,34.986,35.0002,37014.0
2017-03-10 14:40:00,49.51,49.56,49.5,49.54,41428.0,35.0002,35.0355,34.9931,35.0214,41428.0
2017-03-10 14:45:00,49.53,49.55,49.52,49.54,17721.0,35.0143,35.0285,35.0072,35.0214,17721.0
2017-03-10 14:50:00,49.54,49.58,49.53,49.55,26531.0,35.0214,35.0497,35.0143,35.0285,26531.0
2017-03-10 14:55:00,49.55,49.6,49.54,49.59,22471.0,35.0285,35.0638,35.0214,35.0567,22471.0
2017-03-10 15:00:00,49.59,49.59,49.56,49.57,50679.0,35.0567,35.0567,35.0355,35.0426,50679.0
2017-03-10 15:05:00,49.58,49.58,49.54,49.55,44024.0,35.0497,35.0497,35.0214,35.0285,44024.0
2017-03-10 15:10:00,49.56,49.58,49.55,49.56,59094.0,35.0355,35.0497,35.0285,35.0355,59094.0
2017-03-10 15:15:00,49.56,49.59,49.56,49.57,44079.0,35.0355,35.0567,35.0355,35.0426,44079.0
2017-03-10 15:20:00,49.58,49.61,49.57,49.61,26420.0,35.0497,35.0709,35.0426,35.0709,26420.0
2017-03-10 15:25:00,49.61,49.67,49.6,49.65,35944.0,35.0709,35.1133,35.0638,35.0991,35944.0
2017-03-10 15:30:00,49.65,49.66,49.6,49.62,62156.0,35.0991,35.1062,35.0638,35.0779,62156.0
2017-03-10 15:35:00,49.62,49.62,49.58,49.58,52938.0,35.0779,35.0779,35.0497,35.0497,52938.0
2017-03-10 15:40:00,49.58,49.59,49.55,49.56,61383.0,35.0497,35.0567,35.0285,35.0355,61383.0
2017-03-10 15:45:00,49.56,49.6,49.56,49.58,219788.0,35.0355,35.0638,35.0355,35.0497,219788.0
2017-03-10 15:50:00,49.58,49.64,49.56,49.64,221078.0,35.0497,35.0921,35.0355,35.0921,221078.0
2017-03-10 15:55:00,49.64,49.64,49.57,49.63,451967.0,35.0921,35.0921,35.0426,35.085,451967.0
2017-03-13 09:30:00,49.59,49.62,49.53,49.61,107116.0,35.0567,35.0779,35.0143,35.0709,107116.0
2017-03-13 09:35:00,49.6,49.69,49.6,49.68,47540.0,35.0638,35.1274,35.0638,35.1204,47540.0
2017-03-13 09:40:00,49.68,49.73,49.66,49.71,50515.0,35.1204,35.1557,35.1062,35.1416,50515.0
2017-03-13 09:45:00,49.72,49.74,49.69,49.69,72806.0,35.1486,35.1628,35.1274,35.1274,72806.0
2017-03-13 09:50:00,49.69,49.79,49.69,49.76,48903.0,35.1274,35.1981,35.1274,35.1769,48903.0
2017-03-13 09:55:00,49.76,49.78,49.64,49.64,86983.0,35.1769,35.1911,35.0921,35.0921,86983.0
2017-03-13 10:00:00,49.65,49.69,49.63,49.64,38520.0,35.0991,35.1274,35.085,35.0921,38520.0
2017-03-13 10:05:00,49.63,49.66,49.6,49.66,70178.0,35.085,35.1062,35.0638,35.1062,70178.0
2017-03-13 10:10:00,49.66,49.69,49.59,49.61,70779.0,35.1062,35.1274,35.0567,35.0709,70779.0
2017-03-13 10:15:00,49.61,49.64,49.57,49.63,27045.0,35.0709,35.0921,35.0426,35.085,27045.0
2017-03-13 10:20:00,49.64,49.67,49.61,49.62,28193.0,35.0921,35.1133,35.0709,35.0779,28193.0
2017-03-13 10:25:00,49.63,49.66,49.58,49.58,38914.0,35.085,35.1062,35.0497,35.0497,38914.0
2017-03-13 10:30:00,49.58,49.59,49.54,49.54,46950.0,35.0497,35.0567,35.0214,35.0214,46950.0
2017-03-13 10:35:00,49.54,49.57,49.53,49.54,67524.0,35.0214,35.0426,35.0143,35.0214,67524.0
2017-03-13 10:40:00,49.55,49.6,49.54,49.57,56732.0,35.0285,35.0638,35.0214,35.0426,56732.0
2017-03-13 10:45:00,49.57,49.6,49.57,49.59,27248.0,35.0426,35.0638,35.0426,35.0567,27248.0
2017-03-13 10:50:00,49.6,49.62,49.58,49.61,18867.0,35.0638,35.0779,35.0497,35.0709,18867.0
2017-03-13 10:55:00,49.61,49.63,49.59,49.63,19885.0,35.0709,35.085,35.0567,35.085,19885.0
2017-03-13 11:00:00,49.62,49.65,49.61,49.62,17318.0,35.0779,35.0991,35.0709,35.0779,17318.0
2017-03-13 11:05:00,49.63,49.66,49.62,49.64,16543.0,35.085,35.1062,35.0779,35.0921,16543.0
2017-03-13 11:10:00,49.65,49.66,49.64,49.65,18778.0,35.0991,35.1062,35.0921,35.0991,18778.0
2017-03-13 11:15:00,49.65,49.66,49.63,49.65,21919.0,35.0991,35.1062,35.085,35.0991,21919.0
2017-03-13 11:20:00,49.64,49.69,49.63,49.69,23571.0,35.0921,35.1274,35.085,35.1274,23571.0
2017-03-13 11:25:00,49.68,49.7,49.66,49.68,39061.0,35.1204,35.1345,35.1062,35.1204,39061.0
2017-03-13 11:30:00,49.69,49.69,49.62,49.65,20764.0,35.1274,35.1274,35.0779,35.0991,20764.0
2017-03-13 11:35:00,49.65,49.72,49.64,49.7,53401.0,35.0991,35.1486,35.0921,35.1345,53401.0
2017-03-13 11:40:00,49.71,49.72,49.69,49.7,35597.0,35.1416,35.1486,35.1274,35.1345,35597.0
2017-03-13 11:45:00,49.7,49.73,49.7,49.73,16653.0,35.1345,35.1557,35.1345,35.1557,16653.0
2017-03-13 11:50:00,49.73,49.75,49.71,49.75,53254.0,35.1557,35.1698,35.1416,35.1698,53254.0
2017-03-13 11:55:00,49.75,49.79,49.73,49.79,37671.0,35.1698,35.1981,35.1557,35.1981,37671.0
2017-03-13 12:00:00,49.78,49.78,49.68,49.69,54964.0,35.1911,35.1911,35.1204,35.1274,54964.0
2017-03-13 12:05:00,49.69,49.71,49.68,49.68,26767.0,35.1274,35.1416,35.1204,35.1204,26767.0
2017-03-13 12:10:00,49.68,49.7,49.67,49.7,18249.0,35.1204,35.1345,35.1133,35.1345,18249.0
2017-03-13 12:15:00,49.69,49.71,49.64,49.65,19107.0,35.1274,35.1416,35.0921,35.0991,19107.0
2017-03-13 12:20:00,49.66,49.66,49.62,49.62,19054.0,35.1062,35.1062,35.0779,35.0779,19054.0
2017-03-13 12:25:00,49.62,49.67,49.62,49.66,17705.0,35.0779,35.1133,35.0779,35.1062,17705.0
2017-03-13 12:30:00,49.66,49.67,49.64,49.65,28679.0,35.1062,35.1133,35.0921,35.0991,28679.0
2017-03-13 12:35:00,49.65,49.67,49.64,49.65,11985.0,35.0991,35.1133,35.0921,35.0991,11985.0
2017-03-13 12:40:00,49.65,49.66,49.63,49.66,15064.0,35.0991,35.1062,35.085,35.1062,15064.0
2017-03-13 12:45:00,49.65,49.68,49.64,49.65,18346.0,35.0991,35.1204,35.0921,35.0991,18346.0
2017-03-13 12:50:00,49.66,49.67,49.64,49.65,15278.0,35.1062,35.1133,35.0921,35.0991,15278.0
2017-03-13 12:55:00,49.65,49.67,49.62,49.62,14814.0,35.0991,35.1133,35.0779,35.0779,14814.0
2017-03-13 13:00:00,49.63,49.64,49.61,49.63,45351.0,35.085,35.0921,35.0709,35.085,45351.0
2017-03-13 13:05:00,49.63,49.65,49.61,49.64,17305.0,35.085,35.0991,35.0709,35.0921,17305.0
2017-03-13 13:10:00,49.63,49.65,49.62,49.64,20258.0,35.085,35.0991,35.0779,35.0921,20258.0
2017-03-13 13:15:00,49.64,49.64,49.61,49.62,16195.0,35.0921,35.0921,35.0709,35.0779,16195.0
2017-03-13 13:20:00,49.62,49.64,49.6,49.6,22181.0,35.0779,35.0921,35.0638,35.0638,22181.0
2017-03-13 13:25:00,49.6,49.61,49.57,49.58,36723.0,35.0638,35.0709,35.0426,35.0497,36723.0
2017-03-13 13:30:00,49.58,49.59,49.56,49.57,24160.0,35.0497,35.0567,35.0355,35.0426,24160.0
2017-03-13 13:35:00,49.56,49.59,49.56,49.59,13678.0,35.0355,35.0567,35.0355,35.0567,13678.0
2017-03-13 13:40:00,49.59,49.59,49.56,49.56,22617.0,35.0567,35.0567,35.0355,35.0355,22617.0
2017-03-13 13:45:00,49.57,49.61,49.55,49.61,24029.0,35.0426,35.0709,35.0285,35.0709,24029.0
2017-03-13 13:50:00,49.61,49.62,49.59,49.59,39148.0,35.0709,35.0779,35.0567,35.0567,39148.0
2017-03-13 13:55:00,49.59,49.65,49.59,49.65,19719.0,35.0567,35.0991,35.0567,35.0991,19719.0
2017-03-13 14:00:00,49.65,49.65,49.6,49.6,56803.0,35.0991,35.0991,35.0638,35.0638,56803.0
2017-03-13 14:05:00,49.61,49.62,49.59,49.61,55828.0,35.0709,35.0779,35.0567,35.0709,55828.0
2017-03-13 14:10:00,49.61,49.65,49.6,49.65,17271.0,35.0709,35.0991,35.0638,35.0991,17271.0
2017-03-13 14:15:00,49.65,49.65,49.62,49.63,21475.0,35.0991,35.0991,35.0779,35.085,21475.0
2017-03-13 14:20:00,49.63,49.67,49.63,49.65,32641.0,35.085,35.1133,35.085,35.0991,32641.0
2017-03-13 14:25:00,49.66,49.66,49.63,49.65,23315.0,35.1062,35.1062,35.085,35.0991,23315.0
2017-03-13 14:30:00,49.65,49.67,49.64,49.65,22904.0,35.0991,35.1133,35.0921,35.0991,22904.0
2017-03-13 14:35:00,49.64,49.65,49.63,49.65,25691.0,35.0921,35.0991,35.085,35.0991,25691.0
2017-03-13 14:40:00,49.65,49.65,49.61,49.64,51950.0,35.0991,35.0991,35.0709,35.0921,51950.0
2017-03-13 14:45:00,49.65,49.65,49.62,49.63,36968.0,35.0991,35.0991,35.0779,35.085,36968.0
2017-03-13 14:50:00,49.63,49.67,49.63,49.67,20838.0,35.085,35.1133,35.085,35.1133,20838.0
2017-03-13 14:55:00,49.67,49.67,49.64,49.66,39909.0,35.1133,35.1133,35.0921,35.1062,39909.0
2017-03-13 15:00:00,49.66,49.69,49.66,49.68,29517.0,35.1062,35.1274,35.1062,35.1204,29517.0
2017-03-13 15:05:00,49.68,49.69,49.67,49.68,41104.0,35.1204,35.1274,35.1133,35.1204,41104.0
2017-03-13 15:10:00,49.69,49.69,49.65,49.65,38214.0,35.1274,35.1274,35.0991,35.0991,38214.0
2017-03-13 15:15:00,49.65,49.68,49.64,49.68,53423.0,35.0991,35.1204,35.0921,35.1204,53423.0
2017-03-13 15:20:00,49.68,49.73,49.67,49.73,42232.0,35.1204,35.1557,35.1133,35.1557,42232.0
2017-03-13 15:25:00,49.73,49.76,49.72,49.73,53043.0,35.1557,35.1769,35.1486,35.1557,53043.0
2017-03-13 15:30:00,49.73,49.73,49.7,49.71,37742.0,35.1557,35.1557,35.1345,35.1416,37742.0
2017-03-13 15:35:00,49.72,49.74,49.71,49.72,39695.0,35.1486,35.1628,35.1416,35.1486,39695.0
2017-03-13 15:40:00,49.72,49.74,49.7,49.74,67922.0,35.1486,35.1628,35.1345,35.1628,67922.0
2017-03-13 15:45:00,49.73,49.76,49.73,49.75,62021.0,35.1557,35.1769,35.1557,35.1698,62021.0
2017-03-13 15:50:00,49.74,49.75,49.73,49.73,81565.0,35.1628,35.1698,35.1557,35.1557,81565.0
2017-03-13 15:55:00,49.74,49.75,49.72,49.74,233717.0,35.1628,35.1698,35.1486,35.1628,233717.0
2017-03-14 09:30:00,49.69,49.78,49.6,49.69,55682.0,35.1274,35.1911,35.0638,35.1274,55682.0
2017-03-14 09:35:00,49.7,49.71,49.62,49.62,197174.0,35.1345,35.1416,35.0779,35.0779,197174.0
2017-03-14 09:40:00,49.63,49.8,49.63,49.69,81820.0,35.085,35.2052,35.085,35.1274,81820.0
2017-03-14 09:45:00,49.71,49.75,49.69,49.73,49275.0,35.1416,35.1698,35.1274,35.1557,49275.0
2017-03-14 09:50:00,49.74,49.8,49.72,49.8,73813.0,35.1628,35.2052,35.1486,35.2052,73813.0
2017-03-14 09:55:00,49.8,49.93,49.79,49.93,63922.0,35.2052,35.2971,35.1981,35.2971,63922.0
2017-03-14 10:00:00,49.92,49.97,49.87,49.9,38964.0,35.29,35.3254,35.2547,35.2759,38964.0
2017-03-14 10:05:00,49.89,49.89,49.8,49.82,42086.0,35.2688,35.2688,35.2052,35.2193,42086.0
2017-03-14 10:10:00,49.82,49.84,49.75,49.79,39505.0,35.2193,35.2335,35.1698,35.1981,39505.0
2017-03-14 10:15:00,49.79,49.84,49.73,49.74,37664.0,35.1981,35.2335,35.1557,35.1628,37664.0
2017-03-14 10:20:00,49.75,49.84,49.74,49.82,36196.0,35.1698,35.2335,35.1628,35.2193,36196.0
2017-03-14 10:25:00,49.83,49.85,49.74,49.78,48224.0,35.2264,35.2405,35.1628,35.1911,48224.0
2017-03-14 10:30:00,49.79,49.93,49.79,49.93,98221.0,35.1981,35.2971,35.1981,35.2971,98221.0
2017-03-14 10:35:00,49.92,49.95,49.89,49.94,64763.0,35.29,35.3112,35.2688,35.3042,64763.0
2017-03-14 10:40:00,49.94,49.97,49.92,49.95,33176.0,35.3042,35.3254,35.29,35.3112,33176.0
2017-03-14 10:45:00,49.95,49.98,49.94,49.97,22080.0,35.3112,35.3324,35.3042,35.3254,22080.0
2017-03-14 10:50:00,49.97,50.0,49.96,50.0,18149.0,35.3254,35.3466,35.3183,35.3466,18149.0
2017-03-14 10:55:00,49.99,50.02,49.95,50.01,55928.0,35.3395,35.3607,35.3112,35.3536,55928.0
2017-03-14 11:00:00,50.02,50.03,49.94,49.97,35945.0,35.3607,35.3678,35.3042,35.3254,35945.0
2017-03-14 11:05:00,49.97,50.0,49.96,49.97,33361.0,35.3254,35.3466,35.3183,35.3254,33361.0
2017-03-14 11:10:00,49.96,49.99,49.94,49.99,14203.0,35.3183,35.3395,35.3042,35.3395,14203.0
2017-03-14 11:15:00,49.98,49.98,49.91,49.93,24958.0,35.3324,35.3324,35.283,35.2971,24958.0
2017-03-14 11:20:00,49.94,49.95,49.9,49.92,14602.0,35.3042,35.3112,35.2759,35.29,14602.0
2017-03-14 11:25:00,49.92,49.95,49.91,49.92,25762.0,35.29,35.3112,35.283,35.29,25762.0
2017-03-14 11:30:00,49.91,49.93,49.89,49.9,17265.0,35.283,35.2971,35.2688,35.2759,17265.0
2017-03-14 11:35:00,49.9,49.92,49.88,49.92,14421.0,35.2759,35.29,35.2617,35.29,14421.0
2017-03-14 11:40:00,49.91,49.92,49.89,49.89,20056.0,35.283,35.29,35.2688,35.2688,20056.0
2017-03-14 11:45:00,49.9,49.92,49.89,49.91,17826.0,35.2759,35.29,35.2688,35.283,17826.0
2017-03-14 11:50:00,49.91,49.93,49.9,49.91,22308.0,35.283,35.2971,35.2759,35.283,22308.0
2017-03-14 11:55:00,49.9,49.94,49.89,49.92,31760.0,35.2759,35.3042,35.2688,35.29,31760.0
2017-03-14 12:00:00,49.93,49.94,49.88,49.89,13029.0,35.2971,35.3042,35.2617,35.2688,13029.0
2017-03-14 12:05:00,49.89,49.9,49.83,49.87,47895.0,35.2688,35.2759,35.2264,35.2547,47895.0
2017-03-14 12:10:00,49.87,49.88,49.83,49.87,28684.0,35.2547,35.2617,35.2264,35.2547,28684.0
2017-03-14 12:15:00,49.86,49.87,49.81,49.82,20954.0,35.2476,35.2547,35.2123,35.2193,20954.0
2017-03-14 12:20:00,49.81,49.83,49.77,49.78,43316.0,35.2123,35.2264,35.184,35.1911,43316.0
2017-03-14 12:25:00,49.77,49.82,49.77,49.8,17802.0,35.184,35.2193,35.184,35.2052,17802.0
2017-03-14 12:30:00,49.8,49.83,49.8,49.83,70602.0,35.2052,35.2264,35.2052,35.2264,70602.0
2017-03-14 12:35:00,49.82,49.83,49.78,49.8,17846.0,35.2193,35.2264,35.1911,35.2052,17846.0
2017-03-14 12:40:00,49.8,49.84,49.79,49.82,39720.0,35.2052,35.2335,35.1981,35.2193,39720.0
2017-03-14 12:45:00,49.83,49.86,49.82,49.85,13083.0,35.2264,35.2476,35.2193,35.2405,13083.0
2017-03-14 12:50:00,49.85,49.85,49.8,49.83,42545.0,35.2405,35.2405,35.2052,35.2264,42545.0
2017-03-14 12:55:00,49.83,49.86,49.82,49.84,16296.0,35.2264,35.2476,35.2193,35.2335,16296.0
2017-03-14 13:00:00,49.85,49.88,49.84,49.84,11539.0,35.2405,35.2617,35.2335,35.2335,11539.0
2017-03-14 13:05:00,49.84,49.88,49.84,49.84,16129.0,35.2335,35.2617,35.2335,35.2335,16129.0
2017-03-14 13:10:00,49.84,49.87,49.83,49.83,18600.0,35.2335,35.2547,35.2264,35.2264,18600.0
2017-03-14 13:15:00,49.84,49.87,49.84,49.87,11010.0,35.2335,35.2547,35.2335,35.2547,11010.0
2017-03-14 13:20:00,49.87,49.87,49.83,49.85,19157.0,35.2547,35.2547,35.2264,35.2405,19157.0
2017-03-14 13:25:00,49.84,49.87,49.83,49.84,18037.0,35.2335,35.2547,35.2264,35.2335,18037.0
2017-03-14 13:30:00,49.85,49.87,49.8,49.81,27035.0,35.2405,35.2547,35.2052,35.2123,27035.0
2017-03-14 13:35:00,49.8,49.85,49.8,49.83,28685.0,35.2052,35.2405,35.2052,35.2264,28685.0
2017-03-14 13:40:00,49.83,49.86,49.82,49.85,19737.0,35.2264,35.2476,35.2193,35.2405,19737.0
2017-03-14 13:45:00,49.84,49.85,49.82,49.84,12710.0,35.2335,35.2405,35.2193,35.2335,12710.0
2017-03-14 13:50:00,49.85,49.87,49.83,49.87,19280.0,35.2405,35.2547,35.2264,35.2547,19280.0
2017-03-14 13:55:00,49.86,49.87,49.84,49.85,21517.0,35.2476,35.2547,35.2335,35.2405,21517.0
2017-03-14 14:00:00,49.84,49.86,49.82,49.82,26826.0,35.2335,35.2476,35.2193,35.2193,26826.0
2017-03-14 14:05:00,49.82,49.84,49.81,49.82,19044.0,35.2193,35.2335,35.2123,35.2193,19044.0
2017-03-14 14:10:00,49.82,49.83,49.8,49.81,19255.0,35.2193,35.2264,35.2052,35.2123,19255.0
2017-03-14 14:15:00,49.8,49.83,49.78,49.82,49903.0,35.2052,35.2264,35.1911,35.2193,49903.0
2017-03-14 14:20:00,49.83,49.85,49.82,49.85,20555.0,35.2264,35.2405,35.2193,35.2405,20555.0
2017-03-14 14:25:00,49.84,49.87,49.83,49.86,15445.0,35.2335,35.2547,35.2264,35.2476,15445.0
2017-03-14 14:30:00,49.86,49.86,49.85,49.86,13779.0,35.2476,35.2476,35.2405,35.2476,13779.0
2017-03-14 14:35:00,49.86,49.9,49.85,49.88,24546.0,35.2476,35.2759,35.2405,35.2617,24546.0
2017-03-14 14:40:00,49.88,49.89,49.86,49.87,27312.0,35.2617,35.2688,35.2476,35.2547,27312.0
2017-03-14 14:45:00,49.87,49.9,49.85,49.9,21832.0,35.2547,35.2759,35.2405,35.2759,21832.0
2017-03-14 14:50:00,49.9,49.9,49.85,49.87,20291.0,35.2759,35.2759,35.2405,35.2547,20291.0
2017-03-14 14:55:00,49.87,49.87,49.81,49.84,15465.0,35.2547,35.2547,35.2123,35.2335,15465.0
2017-03-14 15:00:00,49.83,49.85,49.81,49.81,18490.0,35.2264,35.2405,35.2123,35.2123,18490.0
2017-03-14 15:05:00,49.81,49.86,49.81,49.83,17858.0,35.2123,35.2476,35.2123,35.2264,17858.0
2017-03-14 15:10:00,49.83,49.85,49.82,49.83,37857.0,35.2264,35.2405,35.2193,35.2264,37857.0
2017-03-14 15:15:00,49.83,49.86,49.82,49.86,17655.0,35.2264,35.2476,35.2193,35.2476,17655.0
2017-03-14 15:20:00,49.86,49.86,49.81,49.84,26388.0,35.2476,35.2476,35.2123,35.2335,26388.0
2017-03-14 15:25:00,49.84,49.86,49.83,49.84,47065.0,35.2335,35.2476,35.2264,35.2335,47065.0
2017-03-14 15:30:00,49.84,49.85,49.83,49.84,26259.0,35.2335,35.2405,35.2264,35.2335,26259.0
2017-03-14 15:35:00,49.84,49.85,49.79,49.81,47759.0,35.2335,35.2405,35.1981,35.2123,47759.0
2017-03-14 15:40:00,49.81,49.82,49.77,49.8,42630.0,35.2123,35.2193,35.184,35.2052,42630.0
2017-03-14 15:45:00,49.8,49.82,49.76,49.81,76613.0,35.2052,35.2193,35.1769,35.2123,76613.0
2017-03-14 15:50:00,49.82,49.85,49.81,49.84,88323.0,35.2193,35.2405,35.2123,35.2335,88323.0
2017-03-14 15:55:00,49.84,49.89,49.83,49.87,165059.0,35.2335,35.2688,35.2264,35.2547,165059.0
2017-03-15 09:30:00,49.94,49.96,49.8,49.85,61398.0,35.3042,35.3183,35.2052,35.2405,61398.0
2017-03-15 09:35:00,49.84,49.99,49.84,49.93,36273.0,35.2335,35.3395,35.2335,35.2971,36273.0
2017-03-15 09:40:00,49.93,49.98,49.88,49.97,79465.0,35.2971,35.3324,35.2617,35.3254,79465.0
2017-03-15 09:45:00,49.97,50.07,49.97,50.04,40845.0,35.3254,35.3961,35.3254,35.3749,40845.0
2017-03-15 09:50:00,50.04,50.07,50.01,50.02,23848.0,35.3749,35.3961,35.3536,35.3607,23848.0
2017-03-15 09:55:00,50.02,50.04,50.01,50.03,10051.0,35.3607,35.3749,35.3536,35.3678,10051.0
2017-03-15 10:00:00,50.03,50.05,50.0,50.05,20842.0,35.3678,35.3819,35.3466,35.3819,20842.0
2017-03-15 10:05:00,50.05,50.08,50.02,50.05,26862.0,35.3819,35.4031,35.3607,35.3819,26862.0
2017-03-15 10:10:00,50.05,50.09,50.03,50.06,34201.0,35.3819,35.4102,35.3678,35.389,34201.0
2017-03-15 10:15:00,50.05,50.13,50.05,50.1,21575.0,35.3819,35.4385,35.3819,35.4173,21575.0
2017-03-15 10:20:00,50.11,50.12,50.06,50.09,21445.0,35.4243,35.4314,35.389,35.4102,21445.0
2017-03-15 10:25:00,50.09,50.16,50.07,50.16,47948.0,35.4102,35.4597,35.3961,35.4597,47948.0
2017-03-15 10:30:00,50.16,50.17,50.11,50.16,24010.0,35.4597,35.4668,35.4243,35.4597,24010.0
2017-03-15 10:35:00,50.16,50.18,50.13,50.17,19075.0,35.4597,35.4738,35.4385,35.4668,19075.0
2017-03-15 10:40:00,50.17,50.17,50.13,50.15,18720.0,35.4668,35.4668,35.4385,35.4526,18720.0
2017-03-15 10:45:00,50.14,50.14,50.09,50.12,19253.0,35.4455,35.4455,35.4102,35.4314,19253.0
2017-03-15 10:50:00,50.11,50.15,50.11,50.11,37026.0,35.4243,35.4526,35.4243,35.4243,37026.0
2017-03-15 10:55:00,50.11,50.15,50.1,50.13,22324.0,35.4243,35.4526,35.4173,35.4385,22324.0
2017-03-15 11:00:00,50.13,50.15,50.09,50.09,16134.0,35.4385,35.4526,35.4102,35.4102,16134.0
2017-03-15 11:05:00,50.09,50.1,50.05,50.06,20723.0,35.4102,35.4173,35.3819,35.389,20723.0
2017-03-15 11:10:00,50.05,50.12,50.05,50.12,27236.0,35.3819,35.4314,35.3819,35.4314,27236.0
2017-03-15 11:15:00,50.12,50.12,50.09,50.12,17887.0,35.4314,35.4314,35.4102,35.4314,17887.0
2017-03-15 11:20:00,50.12,50.12,50.09,50.11,12231.0,35.4314,35.4314,35.4102,35.4243,12231.0
2017-03-15 11:25:00,50.11,50.14,50.11,50.13,10466.0,35.4243,35.4455,35.4243,35.4385,10466.0
2017-03-15 11:30:00,50.14,50.14,50.08,50.09,26691.0,35.4455,35.4455,35.4031,35.4102,26691.0
2017-03-15 11:35:00,50.09,50.1,50.07,50.1,10519.0,35.4102,35.4173,35.3961,35.4173,10519.0
2017-03-15 11:40:00,50.11,50.12,50.08,50.09,15790.0,35.4243,35.4314,35.4031,35.4102,15790.0
2017-03-15 11:45:00,50.09,50.12,50.09,50.12,14156.0,35.4102,35.4314,35.4102,35.4314,14156.0
2017-03-15 11:50:00,50.11,50.15,50.11,50.15,38101.0,35.4243,35.4526,35.4243,35.4526,38101.0
2017-03-15 11:55:00,50.15,50.15,50.11,50.11,15184.0,35.4526,35.4526,35.4243,35.4243,15184.0
2017-03-15 12:00:00,50.1,50.12,50.07,50.08,14596.0,35.4173,35.4314,35.3961,35.4031,14596.0
2017-03-15 12:05:00,50.07,50.08,50.06,50.08,17788.0,35.3961,35.4031,35.389,35.4031,17788.0
2017-03-15 12:10:00,50.07,50.07,50.04,50.05,18312.0,35.3961,35.3961,35.3749,35.3819,18312.0
2017-03-15 12:15:00,50.05,50.06,50.03,50.04,7125.0,35.3819,35.389,35.3678,35.3749,7125.0
2017-03-15 12:20:00,50.04,50.04,50.0,50.0,16805.0,35.3749,35.3749,35.3466,35.3466,16805.0
2017-03-15 12:25:00,50.0,50.03,49.98,50.01,28518.0,35.3466,35.3678,35.3324,35.3536,28518.0
2017-03-15 12:30:00,50.01,50.08,50.01,50.07,23121.0,35.3536,35.4031,35.3536,35.3961,23121.0
2017-03-15 12:35:00,50.07,50.1,50.06,50.09,10265.0,35.3961,35.4173,35.389,35.4102,10265.0
2017-03-15 12:40:00,50.1,50.11,50.08,50.09,24385.0,35.4173,35.4243,35.4031,35.4102,24385.0
2017-03-15 12:45:00,50.09,50.13,50.08,50.13,11529.0,35.4102,35.4385,35.4031,35.4385,11529.0
2017-03-15 12:50:00,50.13,50.14,50.11,50.12,12524.0,35.4385,35.4455,35.4243,35.4314,12524.0
2017-03-15 12:55:00,50.13,50.17,50.12,50.15,9635.0,35.4385,35.4668,35.4314,35.4526,9635.0
2017-03-15 13:00:00,50.15,50.22,50.14,50.21,42591.0,35.4526,35.5021,35.4455,35.495,42591.0
2017-03-15 13:05:00,50.21,50.23,50.19,50.2,30522.0,35.495,35.5092,35.4809,35.488,30522.0
2017-03-15 13:10:00,50.21,50.21,50.14,50.14,23011.0,35.495,35.495,35.4455,35.4455,23011.0
2017-03-15 13:15:00,50.14,50.16,50.12,50.12,13594.0,35.4455,35.4597,35.4314,35.4314,13594.0
2017-03-15 13:20:00,50.12,50.16,50.11,50.14,23414.0,35.4314,35.4597,35.4243,35.4455,23414.0
2017-03-15 13:25:00,50.14,50.18,50.13,50.13,14859.0,35.4455,35.4738,35.4385,35.4385,14859.0
2017-03-15 13:30:00,50.14,50.14,50.11,50.11,17131.0,35.4455,35.4455,35.4243,35.4243,17131.0
2017-03-15 13:35:00,50.12,50.13,50.1,50.11,19778.0,35.4314,35.4385,35.4173,35.4243,19778.0
2017-03-15 13:40:00,50.1,50.1,50.07,50.07,16402.0,35.4173,35.4173,35.3961,35.3961,16402.0
2017-03-15 13:45:00,50.07,50.07,50.05,50.05,10999.0,35.3961,35.3961,35.3819,35.3819,10999.0
2017-03-15 13:50:00,50.05,50.07,50.03,50.06,24219.0,35.3819,35.3961,35.3678,35.389,24219.0
2017-03-15 13:55:00,50.05,50.06,49.98,50.01,19819.0,35.3819,35.389,35.3324,35.3536,19819.0
2017-03-15 14:00:00,50.02,50.49,50.02,50.3,108626.0,35.3607,35.693,35.3607,35.5587,108626.0
2017-03-15 14:05:00,50.3,50.55,50.29,50.47,126316.0,35.5587,35.7354,35.5516,35.6788,126316.0
2017-03-15 14:10:00,50.49,50.58,50.45,50.46,69192.0,35.693,35.7566,35.6647,35.6718,69192.0
2017-03-15 14:15:00,50.45,50.52,50.44,50.46,59949.0,35.6647,35.7142,35.6576,35.6718,59949.0
2017-03-15 14:20:00,50.46,50.53,50.45,50.48,52066.0,35.6718,35.7212,35.6647,35.6859,52066.0
2017-03-15 14:25:00,50.47,50.54,50.47,50.52,70919.0,35.6788,35.7283,35.6788,35.7142,70919.0
2017-03-15 14:30:00,50.51,50.56,50.46,50.47,75700.0,35.7071,35.7425,35.6718,35.6788,75700.0
2017-03-15 14:35:00,50.47,50.53,50.44,50.51,38352.0,35.6788,35.7212,35.6576,35.7071,38352.0
2017-03-15 14:40:00,50.51,50.53,50.47,50.51,48485.0,35.7071,35.7212,35.6788,35.7071,48485.0
2017-03-15 14:45:00,50.52,50.65,50.51,50.61,70341.0,35.7142,35.8061,35.7071,35.7778,70341.0
2017-03-15 14:50:00,50.61,50.67,50.59,50.64,44126.0,35.7778,35.8202,35.7637,35.799,44126.0
2017-03-15 14:55:00,50.64,50.69,50.61,50.67,59964.0,35.799,35.8344,35.7778,35.8202,59964.0
2017-03-15 15:00:00,50.68,50.73,50.67,50.7,63903.0,35.8273,35.8626,35.8202,35.8414,63903.0
2017-03-15 15:05:00,50.7,50.71,50.68,50.7,39250.0,35.8414,35.8485,35.8273,35.8414,39250.0
2017-03-15 15:10:00,50.7,50.75,50.69,50.74,68230.0,35.8414,35.8768,35.8344,35.8697,68230.0
2017-03-15 15:15:00,50.75,50.79,50.74,50.77,86964.0,35.8768,35.9051,35.8697,35.8909,86964.0
2017-03-15 15:20:00,50.77,50.77,50.66,50.7,48723.0,35.8909,35.8909,35.8132,35.8414,48723.0
2017-03-15 15:25:00,50.71,50.75,50.7,50.74,74727.0,35.8485,35.8768,35.8414,35.8697,74727.0
2017-03-15 15:30:00,50.74,50.86,50.72,50.81,203311.0,35.8697,35.9545,35.8556,35.9192,203311.0
2017-03-15 15:35:00,50.82,50.85,50.78,50.84,104796.0,35.9263,35.9475,35.898,35.9404,104796.0
2017-03-15 15:40:00,50.84,50.85,50.78,50.8,152612.0,35.9404,35.9475,35.898,35.9121,152612.0
2017-03-15 15:45:00,50.8,50.8,50.7,50.71,131761.0,35.9121,35.9121,35.8414,35.8485,131761.0
2017-03-15 15:50:00,50.72,50.73,50.69,50.7,190609.0,35.8556,35.8626,35.8344,35.8414,190609.0
2017-03-15 15:55:00,50.7,50.71,50.6,50.62,385784.0,35.8414,35.8485,35.7707,35.7849,385784.0
2017-03-16 09:30:00,50.45,50.48,50.22,50.3,158043.0,35.6647,35.6859,35.5021,35.5587,158043.0
2017-03-16 09:35:00,50.31,50.41,50.25,50.35,66242.0,35.5657,35.6364,35.5233,35.594,66242.0
2017-03-16 09:40:00,50.35,50.43,50.32,50.42,46882.0,35.594,35.6506,35.5728,35.6435,46882.0
2017-03-16 09:45:00,50.41,50.42,50.3,50.38,54918.0,35.6364,35.6435,35.5587,35.6152,54918.0
2017-03-16 09:50:00,50.38,50.5,50.38,50.41,48220.0,35.6152,35.7,35.6152,35.6364,48220.0
2017-03-16 09:55:00,50.41,50.41,50.36,50.37,24467.0,35.6364,35.6364,35.6011,35.6081,24467.0
2017-03-16 10:00:00,50.37,50.4,50.3,50.3,26101.0,35.6081,35.6293,35.5587,35.5587,26101.0
2017-03-16 10:05:00,50.3,50.31,50.24,50.27,45995.0,35.5587,35.5657,35.5162,35.5374,45995.0
2017-03-16 10:10:00,50.27,50.34,50.26,50.29,57559.0,35.5374,35.5869,35.5304,35.5516,57559.0
2017-03-16 10:15:00,50.28,50.28,50.22,50.22,25368.0,35.5445,35.5445,35.5021,35.5021,25368.0
2017-03-16 10:20:00,50.22,50.25,50.18,50.24,34503.0,35.5021,35.5233,35.4738,35.5162,34503.0
2017-03-16 10:25:00,50.25,50.25,50.15,50.23,21986.0,35.5233,35.5233,35.4526,35.5092,21986.0
2017-03-16 10:30:00,50.23,50.24,50.18,50.23,32698.0,35.5092,35.5162,35.4738,35.5092,32698.0
2017-03-16 10:35:00,50.22,50.25,50.19,50.19,25189.0,35.5021,35.5233,35.4809,35.4809,25189.0
2017-03-16 10:40:00,50.2,50.27,50.19,50.22,29718.0,35.488,35.5374,35.4809,35.5021,29718.0
2017-03-16 10:45:00,50.22,50.24,50.19,50.21,19063.0,35.5021,35.5162,35.4809,35.495,19063.0
2017-03-16 10:50:00,50.2,50.21,50.15,50.17,67682.0,35.488,35.495,35.4526,35.4668,67682.0
2017-03-16 10:55:00,50.17,50.22,50.15,50.22,38805.0,35.4668,35.5021,35.4526,35.5021,38805.0
2017-03-16 11:00:00,50.21,50.21,50.14,50.17,29506.0,35.495,35.495,35.4455,35.4668,29506.0
2017-03-16 11:05:00,50.16,50.17,50.13,50.15,15754.0,35.4597,35.4668,35.4385,35.4526,15754.0
2017-03-16 11:10:00,50.16,50.24,50.15,50.21,47464.0,35.4597,35.5162,35.4526,35.495,47464.0
2017-03-16 11:15:00,50.21,50.27,50.19,50.21,25001.0,35.495,35.5374,35.4809,35.495,25001.0
2017-03-16 11:20:00,50.21,50.25,50.19,50.24,22043.0,35.495,35.5233,35.4809,35.5162,22043.0
2017-03-16 11:25:00,50.24,50.29,50.22,50.28,27199.0,35.5162,35.5516,35.5021,35.5445,27199.0
2017-03-16 11:30:00,50.28,50.3,50.27,50.3,52228.0,35.5445,35.5587,35.5374,35.5587,52228.0
2017-03-16 11:35:00,50.3,50.34,50.28,50.29,45690.0,35.5587,35.5869,35.5445,35.5516,45690.0
2017-03-16 11:40:00,50.29,50.3,50.24,50.25,23875.0,35.5516,35.5587,35.5162,35.5233,23875.0
2017-03-16 11:45:00,50.25,50.28,50.24,50.26,34163.0,35.5233,35.5445,35.5162,35.5304,34163.0
2017-03-16 11:50:00,50.25,50.26,50.21,50.25,29419.0,35.5233,35.5304,35.495,35.5233,29419.0
2017-03-16 11:55:00,50.25,50.27,50.23,50.26,28000.0,35.5233,35.5374,35.5092,35.5304,28000.0
2017-03-16 12:00:00,50.25,50.28,50.25,50.27,18800.0,35.5233,35.5445,35.5233,35.5374,18800.0
2017-03-16 12:05:00,50.26,50.27,50.2,50.22,27127.0,35.5304,35.5374,35.488,35.5021,27127.0
2017-03-16 12:10:00,50.21,50.24,50.21,50.22,38781.0,35.495,35.5162,35.495,35.5021,38781.0
2017-03-16 12:15:00,50.21,50.23,50.21,50.22,11881.0,35.495,35.5092,35.495,35.5021,11881.0
2017-03-16 12:20:00,50.22,50.29,50.21,50.29,26656.0,35.5021,35.5516,35.495,35.5516,26656.0
2017-03-16 12:25:00,50.29,50.33,50.27,50.32,27953.0,35.5516,35.5799,35.5374,35.5728,27953.0
2017-03-16 12:30:00,50.32,50.34,50.29,50.3,27476.0,35.5728,35.5869,35.5516,35.5587,27476.0
2017-03-16 12:35:00,50.3,50.35,50.3,50.33,43852.0,35.5587,35.594,35.5587,35.5799,43852.0
2017-03-16 12:40:00,50.33,50.36,50.32,50.33,37613.0,35.5799,35.6011,35.5728,35.5799,37613.0
2017-03-16 12:45:00,50.32,50.33,50.28,50.33,25435.0,35.5728,35.5799,35.5445,35.5799,25435.0
2017-03-16 12:50:00,50.32,50.34,50.28,50.34,21318.0,35.5728,35.5869,35.5445,35.5869,21318.0
2017-03-16 12:55:00,50.34,50.37,50.32,50.34,21163.0,35.5869,35.6081,35.5728,35.5869,21163.0
2017-03-16 13:00:00,50.34,50.35,50.29,50.3,28456.0,35.5869,35.594,35.5516,35.5587,28456.0
2017-03-16 13:05:00,50.31,50.32,50.25,50.26,33047.0,35.5657,35.5728,35.5233,35.5304,33047.0
2017-03-16 13:10:00,50.27,50.28,50.24,50.24,17051.0,35.5374,35.5445,35.5162,35.5162,17051.0
2017-03-16 13:15:00,50.25,50.28,50.24,50.25,11332.0,35.5233,35.5445,35.5162,35.5233,11332.0
2017-03-16 13:20:00,50.25,50.25,50.21,50.21,8971.0,35.5233,35.5233,35.495,35.495,8971.0
2017-03-16 13:25:00,50.22,50.23,50.18,50.2,13536.0,35.5021,35.5092,35.4738,35.488,13536.0
2017-03-16 13:30:00,50.2,50.21,50.15,50.16,40157.0,35.488,35.495,35.4526,35.4597,40157.0
2017-03-16 13:35:00,50.16,50.18,50.15,50.16,26644.0,35.4597,35.4738,35.4526,35.4597,26644.0
2017-03-16 13:40:00,50.16,50.17,50.13,50.16,31457.0,35.4597,35.4668,35.4385,35.4597,31457.0
2017-03-16 13:45:00,50.17,50.2,50.15,50.17,17899.0,35.4668,35.488,35.4526,35.4668,17899.0
2017-03-16 13:50:00,50.17,50.19,50.15,50.16,13845.0,35.4668,35.4809,35.4526,35.4597,13845.0
2017-03-16 13:55:00,50.15,50.17,50.14,50.17,15741.0,35.4526,35.4668,35.4455,35.4668,15741.0
2017-03-16 14:00:00,50.16,50.18,50.13,50.14,20073.0,35.4597,35.4738,35.4385,35.4455,20073.0
2017-03-16 14:05:00,50.15,50.17,50.14,50.15,15920.0,35.4526,35.4668,35.4455,35.4526,15920.0
2017-03-16 14:10:00,50.14,50.16,50.11,50.14,21834.0,35.4455,35.4597,35.4243,35.4455,21834.0
2017-03-16 14:15:00,50.14,50.16,50.12,50.14,43975.0,35.4455,35.4597,35.4314,35.4455,43975.0
2017-03-16 14:20:00,50.15,50.2,50.14,50.19,13623.0,35.4526,35.488,35.4455,35.4809,13623.0
2017-03-16 14:25:00,50.19,50.19,50.14,50.15,36365.0,35.4809,35.4809,35.4455,35.4526,36365.0
2017-03-16 14:30:00,50.16,50.18,50.12,50.13,43994.0,35.4597,35.4738,35.4314,35.4385,43994.0
2017-03-16 14:35:00,50.13,50.14,50.11,50.11,15825.0,35.4385,35.4455,35.4243,35.4243,15825.0
2017-03-16 14:40:00,50.11,50.12,50.05,50.05,17311.0,35.4243,35.4314,35.3819,35.3819,17311.0
2017-03-16 14:45:00,50.05,50.09,50.05,50.08,26153.0,35.3819,35.4102,35.3819,35.4031,26153.0
2017-03-16 14:50:00,50.08,50.1,50.07,50.09,26023.0,35.4031,35.4173,35.3961,35.4102,26023.0
2017-03-16 14:55:00,50.08,50.1,50.07,50.08,26400.0,35.4031,35.4173,35.3961,35.4031,26400.0
2017-03-16 15:00:00,50.08,50.1,50.05,50.05,38592.0,35.4031,35.4173,35.3819,35.3819,38592.0
2017-03-16 15:05:00,50.05,50.08,50.03,50.08,59236.0,35.3819,35.4031,35.3678,35.4031,59236.0
2017-03-16 15:10:00,50.08,50.12,50.06,50.12,80807.0,35.4031,35.4314,35.389,35.4314,80807.0
2017-03-16 15:15:00,50.12,50.16,50.11,50.12,26521.0,35.4314,35.4597,35.4243,35.4314,26521.0
2017-03-16 15:20:00,50.12,50.13,50.09,50.1,37882.0,35.4314,35.4385,35.4102,35.4173,37882.0
2017-03-16 15:25:00,50.1,50.13,50.09,50.1,42264.0,35.4173,35.4385,35.4102,35.4173,42264.0
2017-03-16 15:30:00,50.09,50.11,50.08,50.1,66948.0,35.4102,35.4243,35.4031,35.4173,66948.0
2017-03-16 15:35:00,50.11,50.17,50.1,50.14,90863.0,35.4243,35.4668,35.4173,35.4455,90863.0
2017-03-16 15:40:00,50.14,50.19,50.13,50.18,59990.0,35.4455,35.4809,35.4385,35.4738,59990.0
2017-03-16 15:45:00,50.18,50.21,50.14,50.18,97859.0,35.4738,35.495,35.4455,35.4738,97859.0
2017-03-16 15:50:00,50.18,50.18,50.12,50.12,72430.0,35.4738,35.4738,35.4314,35.4314,72430.0
2017-03-16 15:55:00,50.13,50.2,50.12,50.18,201930.0,35.4385,35.488,35.4314,35.4738,201930.0
2017-03-17 09:30:00,50.42,50.53,50.2,50.21,1440300.0,35.6435,35.7212,35.488,35.495,1440300.0
2017-03-17 09:35:00,50.21,50.38,50.21,50.31,49624.0,35.495,35.6152,35.495,35.5657,49624.0
2017-03-17 09:40:00,50.32,50.47,50.32,50.44,101384.0,35.5728,35.6788,35.5728,35.6576,101384.0
2017-03-17 09:45:00,50.45,50.56,50.44,50.53,77438.0,35.6647,35.7425,35.6576,35.7212,77438.0
2017-03-17 09:50:00,50.54,50.54,50.44,50.53,87001.0,35.7283,35.7283,35.6576,35.7212,87001.0
2017-03-17 09:55:00,50.53,50.57,50.51,50.54,55795.0,35.7212,35.7495,35.7071,35.7283,55795.0
2017-03-17 10:00:00,50.53,50.62,50.53,50.61,81252.0,35.7212,35.7849,35.7212,35.7778,81252.0
2017-03-17 10:05:00,50.61,50.65,50.55,50.6,58159.0,35.7778,35.8061,35.7354,35.7707,58159.0
2017-03-17 10:10:00,50.6,50.7,50.59,50.7,58416.0,35.7707,35.8414,35.7637,35.8414,58416.0
2017-03-17 10:15:00,50.7,50.7,50.59,50.61,22134.0,35.8414,35.8414,35.7637,35.7778,22134.0
2017-03-17 10:20:00,50.61,50.62,50.49,50.51,31543.0,35.7778,35.7849,35.693,35.7071,31543.0
2017-03-17 10:25:00,50.52,50.54,50.45,50.53,69797.0,35.7142,35.7283,35.6647,35.7212,69797.0
2017-03-17 10:30:00,50.55,50.56,50.5,50.5,21159.0,35.7354,35.7425,35.7,35.7,21159.0
2017-03-17 10:35:00,50.5,50.53,50.5,50.52,56117.0,35.7,35.7212,35.7,35.7142,56117.0
2017-03-17 10:40:00,50.51,50.53,50.5,50.51,45509.0,35.7071,35.7212,35.7,35.7071,45509.0
2017-03-17 10:45:00,50.53,50.55,50.5,50.55,15388.0,35.7212,35.7354,35.7,35.7354,15388.0
2017-03-17 10:50:00,50.55,50.56,50.52,50.52,16553.0,35.7354,35.7425,35.7142,35.7142,16553.0
2017-03-17 10:55:00,50.52,50.57,50.49,50.57,64382.0,35.7142,35.7495,35.693,35.7495,64382.0
2017-03-17 11:00:00,50.56,50.57,50.51,50.52,23924.0,35.7425,35.7495,35.7071,35.7142,23924.0
2017-03-17 11:05:00,50.51,50.54,50.5,50.54,39905.0,35.7071,35.7283,35.7,35.7283,39905.0
2017-03-17 11:10:00,50.54,50.56,50.51,50.55,23775.0,35.7283,35.7425,35.7071,35.7354,23775.0
2017-03-17 11:15:00,50.55,50.59,50.55,50.57,18561.0,35.7354,35.7637,35.7354,35.7495,18561.0
2017-03-17 11:20:00,50.57,50.6,50.54,50.6,30546.0,35.7495,35.7707,35.7283,35.7707,30546.0
2017-03-17 11:25:00,50.6,50.63,50.58,50.62,50577.0,35.7707,35.7919,35.7566,35.7849,50577.0
2017-03-17 11:30:00,50.61,50.62,50.56,50.57,54373.0,35.7778,35.7849,35.7425,35.7495,54373.0
2017-03-17 11:35:00,50.57,50.6,50.56,50.6,33400.0,35.7495,35.7707,35.7425,35.7707,33400.0
2017-03-17 11:40:00,50.6,50.68,50.59,50.66,65820.0,35.7707,35.8273,35.7637,35.8132,65820.0
2017-03-17 11:45:00,50.66,50.66,50.59,50.61,33673.0,35.8132,35.8132,35.7637,35.7778,33673.0
2017-03-17 11:50:00,50.61,50.64,50.58,50.63,33451.0,35.7778,35.799,35.7566,35.7919,33451.0
2017-03-17 11:55:00,50.63,50.64,50.6,50.64,56110.0,35.7919,35.799,35.7707,35.799,56110.0
2017-03-17 12:00:00,50.64,50.64,50.57,50.58,50450.0,35.799,35.799,35.7495,35.7566,50450.0
2017-03-17 12:05:00,50.58,50.59,50.54,50.55,30769.0,35.7566,35.7637,35.7283,35.7354,30769.0
2017-03-17 12:10:00,50.54,50.56,50.52,50.54,27004.0,35.7283,35.7425,35.7142,35.7283,27004.0
2017-03-17 12:15:00,50.54,50.54,50.5,50.54,26247.0,35.7283,35.7283,35.7,35.7283,26247.0
2017-03-17 12:20:00,50.55,50.55,50.51,50.52,15744.0,35.7354,35.7354,35.7071,35.7142,15744.0
2017-03-17 12:25:00,50.52,50.55,50.5,50.51,17364.0,35.7142,35.7354,35.7,35.7071,17364.0
2017-03-17 12:30:00,50.5,50.53,50.5,50.51,45425.0,35.7,35.7212,35.7,35.7071,45425.0
2017-03-17 12:35:00,50.51,50.53,50.5,50.51,18787.0,35.7071,35.7212,35.7,35.7071,18787.0
2017-03-17 12:40:00,50.51,50.52,50.5,50.51,25786.0,35.7071,35.7142,35.7,35.7071,25786.0
2017-03-17 12:45:00,50.51,50.53,50.5,50.5,18004.0,35.7071,35.7212,35.7,35.7,18004.0
2017-03-17 12:50:00,50.51,50.51,50.5,50.5,6998.0,35.7071,35.7071,35.7,35.7,6998.0
2017-03-17 12:55:00,50.51,50.53,50.5,50.51,23438.0,35.7071,35.7212,35.7,35.7071,23438.0
2017-03-17 13:00:00,50.52,50.55,50.5,50.55,15961.0,35.7142,35.7354,35.7,35.7354,15961.0
2017-03-17 13:05:00,50.54,50.57,50.53,50.56,23069.0,35.7283,35.7495,35.7212,35.7425,23069.0
2017-03-17 13:10:00,50.55,50.61,50.55,50.6,36390.0,35.7354,35.7778,35.7354,35.7707,36390.0
2017-03-17 13:15:00,50.6,50.61,50.58,50.61,14765.0,35.7707,35.7778,35.7566,35.7778,14765.0
2017-03-17 13:20:00,50.61,50.62,50.58,50.59,15971.0,35.7778,35.7849,35.7566,35.7637,15971.0
2017-03-17 13:25:00,50.59,50.62,50.59,50.62,15918.0,35.7637,35.7849,35.7637,35.7849,15918.0
2017-03-17 13:30:00,50.62,50.63,50.59,50.59,15916.0,35.7849,35.7919,35.7637,35.7637,15916.0
2017-03-17 13:35:00,50.59,50.61,50.56,50.58,31842.0,35.7637,35.7778,35.7425,35.7566,31842.0
2017-03-17 13:40:00,50.58,50.59,50.56,50.58,21289.0,35.7566,35.7637,35.7425,35.7566,21289.0
2017-03-17 13:45:00,50.59,50.62,50.58,50.62,21642.0,35.7637,35.7849,35.7566,35.7849,21642.0
2017-03-17 13:50:00,50.61,50.63,50.58,50.63,29490.0,35.7778,35.7919,35.7566,35.7919,29490.0
2017-03-17 13:55:00,50.63,50.65,50.62,50.64,27993.0,35.7919,35.8061,35.7849,35.799,27993.0
2017-03-17 14:00:00,50.64,50.66,50.63,50.64,29475.0,35.799,35.8132,35.7919,35.799,29475.0
2017-03-17 14:05:00,50.65,50.65,50.58,50.6,35197.0,35.8061,35.8061,35.7566,35.7707,35197.0
2017-03-17 14:10:00,50.6,50.65,50.59,50.64,22347.0,35.7707,35.8061,35.7637,35.799,22347.0
2017-03-17 14:15:00,50.64,50.64,50.62,50.62,23734.0,35.799,35.799,35.7849,35.7849,23734.0
2017-03-17 14:20:00,50.63,50.65,50.62,50.63,34288.0,35.7919,35.8061,35.7849,35.7919,34288.0
2017-03-17 14:25:00,50.63,50.64,50.6,50.6,23982.0,35.7919,35.799,35.7707,35.7707,23982.0
2017-03-17 14:30:00,50.6,50.68,50.6,50.68,56767.0,35.7707,35.8273,35.7707,35.8273,56767.0
2017-03-17 14:35:00,50.68,50.71,50.65,50.71,53923.0,35.8273,35.8485,35.8061,35.8485,53923.0
2017-03-17 14:40:00,50.71,50.73,50.7,50.73,35987.0,35.8485,35.8626,35.8414,35.8626,35987.0
2017-03-17 14:45:00,50.73,50.73,50.7,50.72,16706.0,35.8626,35.8626,35.8414,35.8556,16706.0
2017-03-17 14:50:00,50.71,50.72,50.66,50.68,36840.0,35.8485,35.8556,35.8132,35.8273,36840.0
2017-03-17 14:55:00,50.68,50.74,50.67,50.73,60231.0,35.8273,35.8697,35.8202,35.8626,60231.0
2017-03-17 15:00:00,50.73,50.8,50.72,50.79,67428.0,35.8626,35.9121,35.8556,35.9051,67428.0
2017-03-17 15:05:00,50.79,50.81,50.75,50.8,65513.0,35.9051,35.9192,35.8768,35.9121,65513.0
2017-03-17 15:10:00,50.81,50.81,50.76,50.76,53944.0,35.9192,35.9192,35.8838,35.8838,53944.0
2017-03-17 15:15:00,50.76,50.77,50.73,50.76,53010.0,35.8838,35.8909,35.8626,35.8838,53010.0
2017-03-17 15:20:00,50.76,50.79,50.75,50.77,47167.0,35.8838,35.9051,35.8768,35.8909,47167.0
2017-03-17 15:25:00,50.77,50.8,50.76,50.8,75715.0,35.8909,35.9121,35.8838,35.9121,75715.0
2017-03-17 15:30:00,50.8,50.85,50.77,50.83,107657.0,35.9121,35.9475,35.8909,35.9333,107657.0
2017-03-17 15:35:00,50.82,50.88,50.8,50.88,155973.0,35.9263,35.9687,35.9121,35.9687,155973.0
2017-03-17 15:40:00,50.88,50.95,50.86,50.93,233081.0,35.9687,36.0182,35.9545,36.004,233081.0
2017-03-17 15:45:00,50.92,50.92,50.69,50.7,272078.0,35.997,35.997,35.8344,35.8414,272078.0
2017-03-17 15:50:00,50.7,50.73,50.65,50.65,241897.0,35.8414,35.8626,35.8061,35.8061,241897.0
2017-03-17 15:55:00,50.65,50.68,50.62,50.65,583577.0,35.8061,35.8273,35.7849,35.8061,583577.0
2017-03-20 09:30:00,50.7,50.88,50.6,50.7,103311.0,35.8414,35.9687,35.7707,35.8414,103311.0
2017-03-20 09:35:00,50.71,50.74,50.65,50.68,40614.0,35.8485,35.8697,35.8061,35.8273,40614.0
2017-03-20 09:40:00,50.69,50.69,50.54,50.54,42654.0,35.8344,35.8344,35.7283,35.7283,42654.0
2017-03-20 09:45:00,50.55,50.57,50.5,50.56,41680.0,35.7354,35.7495,35.7,35.7425,41680.0
2017-03-20 09:50:00,50.57,50.57,50.49,50.52,32282.0,35.7495,35.7495,35.693,35.7142,32282.0
2017-03-20 09:55:00,50.53,50.56,50.52,50.53,25300.0,35.7212,35.7425,35.7142,35.7212,25300.0
2017-03-20 10:00:00,50.53,50.54,50.43,50.52,43689.0,35.7212,35.7283,35.6506,35.7142,43689.0
2017-03-20 10:05:00,50.53,50.59,50.5,50.5,65796.0,35.7212,35.7637,35.7,35.7,65796.0
2017-03-20 10:10:00,50.5,50.5,50.46,50.49,50476.0,35.7,35.7,35.6718,35.693,50476.0
2017-03-20 10:15:00,50.48,50.49,50.44,50.46,28449.0,35.6859,35.693,35.6576,35.6718,28449.0
2017-03-20 10:20:00,50.46,50.49,50.45,50.46,24000.0,35.6718,35.693,35.6647,35.6718,24000.0
2017-03-20 10:25:00,50.46,50.48,50.43,50.46,21693.0,35.6718,35.6859,35.6506,35.6718,21693.0
2017-03-20 10:30:00,50.47,50.5,50.45,50.46,20296.0,35.6788,35.7,35.6647,35.6718,20296.0
2017-03-20 10:35:00,50.46,50.46,50.39,50.45,32019.0,35.6718,35.6718,35.6223,35.6647,32019.0
2017-03-20 10:40:00,50.45,50.45,50.39,50.43,23112.0,35.6647,35.6647,35.6223,35.6506,23112.0
2017-03-20 10:45:00,50.43,50.44,50.36,50.37,19980.0,35.6506,35.6576,35.6011,35.6081,19980.0
2017-03-20 10:50:00,50.37,50.38,50.32,50.35,30394.0,35.6081,35.6152,35.5728,35.594,30394.0
2017-03-20 10:55:00,50.35,50.36,50.31,50.36,29886.0,35.594,35.6011,35.5657,35.6011,29886.0
2017-03-20 11:00:00,50.37,50.39,50.32,50.34,40242.0,35.6081,35.6223,35.5728,35.5869,40242.0
2017-03-20 11:05:00,50.34,50.37,50.33,50.36,28340.0,35.5869,35.6081,35.5799,35.6011,28340.0
2017-03-20 11:10:00,50.36,50.42,50.34,50.4,44686.0,35.6011,35.6435,35.5869,35.6293,44686.0
2017-03-20 11:15:00,50.4,50.4,50.32,50.34,33929.0,35.6293,35.6293,35.5728,35.5869,33929.0
2017-03-20 11:20:00,50.34,50.34,50.3,50.3,20855.0,35.5869,35.5869,35.5587,35.5587,20855.0
2017-03-20 11:25:00,50.3,50.34,50.3,50.31,22947.0,35.5587,35.5869,35.5587,35.5657,22947.0
2017-03-20 11:30:00,50.32,50.33,50.3,50.3,20892.0,35.5728,35.5799,35.5587,35.5587,20892.0
2017-03-20 11:35:00,50.3,50.31,50.25,50.29,35705.0,35.5587,35.5657,35.5233,35.5516,35705.0
2017-03-20 11:40:00,50.29,50.35,50.29,50.34,26045.0,35.5516,35.594,35.5516,35.5869,26045.0
2017-03-20 11:45:00,50.35,50.43,50.34,50.41,56355.0,35.594,35.6506,35.5869,35.6364,56355.0
2017-03-20 11:50:00,50.41,50.41,50.36,50.39,28990.0,35.6364,35.6364,35.6011,35.6223,28990.0
2017-03-20 11:55:00,50.4,50.42,50.38,50.41,18305.0,35.6293,35.6435,35.6152,35.6364,18305.0
2017-03-20 12:00:00,50.41,50.41,50.39,50.39,17600.0,35.6364,35.6364,35.6223,35.6223,17600.0
2017-03-20 12:05:00,50.38,50.41,50.36,50.39,29008.0,35.6152,35.6364,35.6011,35.6223,29008.0
2017-03-20 12:10:00,50.39,50.43,50.38,50.43,24348.0,35.6223,35.6506,35.6152,35.6506,24348.0
2017-03-20 12:15:00,50.43,50.43,50.38,50.41,20761.0,35.6506,35.6506,35.6152,35.6364,20761.0
2017-03-20 12:20:00,50.4,50.44,50.39,50.41,28344.0,35.6293,35.6576,35.6223,35.6364,28344.0
2017-03-20 12:25:00,50.41,50.43,50.37,50.39,21850.0,35.6364,35.6506,35.6081,35.6223,21850.0
2017-03-20 12:30:00,50.39,50.4,50.37,50.4,31577.0,35.6223,35.6293,35.6081,35.6293,31577.0
2017-03-20 12:35:00,50.4,50.41,50.39,50.4,26791.0,35.6293,35.6364,35.6223,35.6293,26791.0
2017-03-20 12:40:00,50.4,50.41,50.39,50.41,20870.0,35.6293,35.6364,35.6223,35.6364,20870.0
2017-03-20 12:45:00,50.4,50.43,50.4,50.43,33385.0,35.6293,35.6506,35.6293,35.6506,33385.0
2017-03-20 12:50:00,50.43,50.44,50.4,50.42,27288.0,35.6506,35.6576,35.6293,35.6435,27288.0
2017-03-20 12:55:00,50.42,50.44,50.41,50.42,19670.0,35.6435,35.6576,35.6364,35.6435,19670.0
2017-03-20 13:00:00,50.42,50.43,50.41,50.42,19903.0,35.6435,35.6506,35.6364,35.6435,19903.0
2017-03-20 13:05:00,50.42,50.43,50.41,50.41,25605.0,35.6435,35.6506,35.6364,35.6364,25605.0
2017-03-20 13:10:00,50.41,50.44,50.41,50.42,22708.0,35.6364,35.6576,35.6364,35.6435,22708.0
2017-03-20 13:15:00,50.42,50.43,50.4,50.43,20814.0,35.6435,35.6506,35.6293,35.6506,20814.0
2017-03-20 13:20:00,50.43,50.44,50.42,50.44,18390.0,35.6506,35.6576,35.6435,35.6576,18390.0
2017-03-20 13:25:00,50.44,50.46,50.43,50.46,13468.0,35.6576,35.6718,35.6506,35.6718,13468.0
2017-03-20 13:30:00,50.46,50.46,50.43,50.44,25567.0,35.6718,35.6718,35.6506,35.6576,25567.0
2017-03-20 13:35:00,50.43,50.44,50.41,50.41,21539.0,35.6506,35.6576,35.6364,35.6364,21539.0
2017-03-20 13:40:00,50.41,50.41,50.32,50.33,57303.0,35.6364,35.6364,35.5728,35.5799,57303.0
2017-03-20 13:45:00,50.33,50.36,50.32,50.35,30959.0,35.5799,35.6011,35.5728,35.594,30959.0
2017-03-20 13:50:00,50.34,50.37,50.34,50.35,19666.0,35.5869,35.6081,35.5869,35.594,19666.0
2017-03-20 13:55:00,50.35,50.36,50.34,50.35,18065.0,35.594,35.6011,35.5869,35.594,18065.0
2017-03-20 14:00:00,50.35,50.35,50.34,50.35,19089.0,35.594,35.594,35.5869,35.594,19089.0
2017-03-20 14:05:00,50.35,50.4,50.35,50.4,23380.0,35.594,35.6293,35.594,35.6293,23380.0
2017-03-20 14:10:00,50.4,50.41,50.35,50.35,24857.0,35.6293,35.6364,35.594,35.594,24857.0
2017-03-20 14:15:00,50.36,50.39,50.34,50.37,24235.0,35.6011,35.6223,35.5869,35.6081,24235.0
2017-03-20 14:20:00,50.37,50.39,50.35,50.39,19731.0,35.6081,35.6223,35.594,35.6223,19731.0
2017-03-20 14:25:00,50.39,50.4,50.38,50.4,19148.0,35.6223,35.6293,35.6152,35.6293,19148.0
2017-03-20 14:30:00,50.4,50.4,50.35,50.35,29346.0,35.6293,35.6293,35.594,35.594,29346.0
2017-03-20 14:35:00,50.35,50.36,50.28,50.29,35354.0,35.594,35.6011,35.5445,35.5516,35354.0
2017-03-20 14:40:00,50.3,50.31,50.28,50.3,42868.0,35.5587,35.5657,35.5445,35.5587,42868.0
2017-03-20 14:45:00,50.3,50.31,50.27,50.29,22276.0,35.5587,35.5657,35.5374,35.5516,22276.0
2017-03-20 14:50:00,50.29,50.31,50.28,50.3,26224.0,35.5516,35.5657,35.5445,35.5587,26224.0
2017-03-20 14:55:00,50.3,50.33,50.28,50.3,28101.0,35.5587,35.5799,35.5445,35.5587,28101.0
2017-03-20 15:00:00,50.3,50.33,50.28,50.32,27092.0,35.5587,35.5799,35.5445,35.5728,27092.0
2017-03-20 15:05:00,50.32,50.39,50.31,50.39,32752.0,35.5728,35.6223,35.5657,35.6223,32752.0
2017-03-20 15:10:00,50.39,50.4,50.36,50.4,29512.0,35.6223,35.6293,35.6011,35.6293,29512.0
2017-03-20 15:15:00,50.4,50.47,50.39,50.46,36880.0,35.6293,35.6788,35.6223,35.6718,36880.0
2017-03-20 15:20:00,50.46,50.46,50.41,50.45,41582.0,35.6718,35.6718,35.6364,35.6647,41582.0
2017-03-20 15:25:00,50.45,50.46,50.43,50.45,41566.0,35.6647,35.6718,35.6506,35.6647,41566.0
2017-03-20 15:30:00,50.44,50.45,50.39,50.41,38650.0,35.6576,35.6647,35.6223,35.6364,38650.0
2017-03-20 15:35:00,50.42,50.43,50.37,50.37,64223.0,35.6435,35.6506,35.6081,35.6081,64223.0
2017-03-20 15:40:00,50.38,50.42,50.37,50.42,73818.0,35.6152,35.6435,35.6081,35.6435,73818.0
2017-03-20 15:45:00,50.42,50.42,50.33,50.33,119245.0,35.6435,35.6435,35.5799,35.5799,119245.0
2017-03-20 15:50:00,50.34,50.37,50.34,50.37,94768.0,35.5869,35.6081,35.5869,35.6081,94768.0
2017-03-20 15:55:00,50.37,50.39,50.36,50.38,210684.0,35.6081,35.6223,35.6011,35.6152,210684.0
2017-03-21 09:30:00,50.31,50.45,50.2,50.37,133617.0,35.5657,35.6647,35.488,35.6081,133617.0
2017-03-21 09:35:00,50.37,50.44,50.35,50.43,88162.0,35.6081,35.6576,35.594,35.6506,88162.0
2017-03-21 09:40:00,50.43,50.55,50.41,50.51,66703.0,35.6506,35.7354,35.6364,35.7071,66703.0
2017-03-21 09:45:00,50.51,50.52,50.45,50.46,38595.0,35.7071,35.7142,35.6647,35.6718,38595.0
2017-03-21 09:50:00,50.46,50.48,50.43,50.43,44511.0,35.6718,35.6859,35.6506,35.6506,44511.0
2017-03-21 09:55:00,50.43,50.47,50.4,50.43,50348.0,35.6506,35.6788,35.6293,35.6506,50348.0
2017-03-21 10:00:00,50.44,50.46,50.33,50.33,63106.0,35.6576,35.6718,35.5799,35.5799,63106.0
2017-03-21 10:05:00,50.34,50.41,50.31,50.37,61816.0,35.5869,35.6364,35.5657,35.6081,61816.0
2017-03-21 10:10:00,50.38,50.38,50.3,50.34,82387.0,35.6152,35.6152,35.5587,35.5869,82387.0
2017-03-21 10:15:00,50.34,50.42,50.34,50.4,54657.0,35.5869,35.6435,35.5869,35.6293,54657.0
2017-03-21 10:20:00,50.39,50.43,50.34,50.36,45470.0,35.6223,35.6506,35.5869,35.6011,45470.0
2017-03-21 10:25:00,50.37,50.41,50.34,50.35,49895.0,35.6081,35.6364,35.5869,35.594,49895.0
2017-03-21 10:30:00,50.36,50.44,50.33,50.43,52033.0,35.6011,35.6576,35.5799,35.6506,52033.0
2017-03-21 10:35:00,50.42,50.42,50.32,50.34,47453.0,35.6435,35.6435,35.5728,35.5869,47453.0
2017-03-21 10:40:00,50.34,50.38,50.33,50.38,52976.0,35.5869,35.6152,35.5799,35.6152,52976.0
2017-03-21 10:45:00,50.39,50.42,50.36,50.37,45407.0,35.6223,35.6435,35.6011,35.6081,45407.0
2017-03-21 10:50:00,50.37,50.43,50.34,50.36,59437.0,35.6081,35.6506,35.5869,35.6011,59437.0
2017-03-21 10:55:00,50.36,50.38,50.32,50.34,63027.0,35.6011,35.6152,35.5728,35.5869,63027.0
2017-03-21 11:00:00,50.35,50.44,50.35,50.42,49420.0,35.594,35.6576,35.594,35.6435,49420.0
2017-03-21 11:05:00,50.43,50.55,50.42,50.55,70228.0,35.6506,35.7354,35.6435,35.7354,70228.0
2017-03-21 11:10:00,50.55,50.62,50.53,50.62,38652.0,35.7354,35.7849,35.7212,35.7849,38652.0
2017-03-21 11:15:00,50.63,50.74,50.61,50.73,56912.0,35.7919,35.8697,35.7778,35.8626,56912.0
2017-03-21 11:20:00,50.72,50.74,50.69,50.7,48060.0,35.8556,35.8697,35.8344,35.8414,48060.0
2017-03-21 11:25:00,50.7,50.74,50.67,50.71,45273.0,35.8414,35.8697,35.8202,35.8485,45273.0
2017-03-21 11:30:00,50.71,50.73,50.67,50.69,48379.0,35.8485,35.8626,35.8202,35.8344,48379.0
2017-03-21 11:35:00,50.68,50.74,50.62,50.73,60968.0,35.8273,35.8697,35.7849,35.8626,60968.0
2017-03-21 11:40:00,50.73,50.75,50.69,50.73,42801.0,35.8626,35.8768,35.8344,35.8626,42801.0
2017-03-21 11:45:00,50.73,50.74,50.64,50.64,58291.0,35.8626,35.8697,35.799,35.799,58291.0
2017-03-21 11:50:00,50.65,50.67,50.6,50.62,57786.0,35.8061,35.8202,35.7707,35.7849,57786.0
2017-03-21 11:55:00,50.62,50.62,50.57,50.59,40944.0,35.7849,35.7849,35.7495,35.7637,40944.0
2017-03-21 12:00:00,50.58,50.6,50.54,50.6,41202.0,35.7566,35.7707,35.7283,35.7707,41202.0
2017-03-21 12:05:00,50.6,50.6,50.54,50.56,38805.0,35.7707,35.7707,35.7283,35.7425,38805.0
2017-03-21 12:10:00,50.55,50.56,50.51,50.55,40684.0,35.7354,35.7425,35.7071,35.7354,40684.0
2017-03-21 12:15:00,50.55,50.63,50.54,50.58,42201.0,35.7354,35.7919,35.7283,35.7566,42201.0
2017-03-21 12:20:00,50.59,50.6,50.53,50.54,39386.0,35.7637,35.7707,35.7212,35.7283,39386.0
2017-03-21 12:25:00,50.55,50.71,50.52,50.7,63968.0,35.7354,35.8485,35.7142,35.8414,63968.0
2017-03-21 12:30:00,50.7,50.75,50.68,50.72,52424.0,35.8414,35.8768,35.8273,35.8556,52424.0
2017-03-21 12:35:00,50.71,50.74,50.68,50.73,26690.0,35.8485,35.8697,35.8273,35.8626,26690.0
2017-03-21 12:40:00,50.73,50.75,50.68,50.69,43917.0,35.8626,35.8768,35.8273,35.8344,43917.0
2017-03-21 12:45:00,50.68,50.69,50.65,50.68,28901.0,35.8273,35.8344,35.8061,35.8273,28901.0
2017-03-21 12:50:00,50.68,50.72,50.67,50.71,28005.0,35.8273,35.8556,35.8202,35.8485,28005.0
2017-03-21 12:55:00,50.71,50.78,50.69,50.76,32292.0,35.8485,35.898,35.8344,35.8838,32292.0
2017-03-21 13:00:00,50.76,50.82,50.76,50.8,35351.0,35.8838,35.9263,35.8838,35.9121,35351.0
2017-03-21 13:05:00,50.81,50.82,50.78,50.8,32880.0,35.9192,35.9263,35.898,35.9121,32880.0
2017-03-21 13:10:00,50.8,50.85,50.8,50.84,36913.0,35.9121,35.9475,35.9121,35.9404,36913.0
2017-03-21 13:15:00,50.84,50.92,50.84,50.9,42281.0,35.9404,35.997,35.9404,35.9828,42281.0
2017-03-21 13:20:00,50.9,50.93,50.88,50.92,28020.0,35.9828,36.004,35.9687,35.997,28020.0
2017-03-21 13:25:00,50.92,50.94,50.88,50.91,47628.0,35.997,36.0111,35.9687,35.9899,47628.0
2017-03-21 13:30:00,50.9,50.94,50.88,50.93,66912.0,35.9828,36.0111,35.9687,36.004,66912.0
2017-03-21 13:35:00,50.94,50.97,50.93,50.94,45921.0,36.0111,36.0323,36.004,36.0111,45921.0
2017-03-21 13:40:00,50.95,50.97,50.92,50.93,27208.0,36.0182,36.0323,35.997,36.004,27208.0
2017-03-21 13:45:00,50.93,51.0,50.92,50.99,56018.0,36.004,36.0535,35.997,36.0464,56018.0
2017-03-21 13:50:00,51.0,51.05,50.98,50.99,169416.0,36.0535,36.0889,36.0394,36.0464,169416.0
2017-03-21 13:55:00,50.98,50.99,50.94,50.94,37050.0,36.0394,36.0464,36.0111,36.0111,37050.0
2017-03-21 14:00:00,50.95,50.96,50.93,50.94,29470.0,36.0182,36.0252,36.004,36.0111,29470.0
2017-03-21 14:05:00,50.94,51.05,50.92,51.05,60148.0,36.0111,36.0889,35.997,36.0889,60148.0
2017-03-21 14:10:00,51.04,51.05,50.98,51.05,44432.0,36.0818,36.0889,36.0394,36.0889,44432.0
2017-03-21 14:15:00,51.05,51.11,51.04,51.1,120387.0,36.0889,36.1313,36.0818,36.1242,120387.0
2017-03-21 14:20:00,51.09,51.12,51.07,51.09,59663.0,36.1171,36.1383,36.103,36.1171,59663.0
2017-03-21 14:25:00,51.08,51.11,51.07,51.08,39845.0,36.1101,36.1313,36.103,36.1101,39845.0
2017-03-21 14:30:00,51.07,51.1,51.07,51.08,46347.0,36.103,36.1242,36.103,36.1101,46347.0
2017-03-21 14:35:00,51.07,51.1,51.04,51.09,59048.0,36.103,36.1242,36.0818,36.1171,59048.0
2017-03-21 14:40:00,51.1,51.11,51.07,51.08,70489.0,36.1242,36.1313,36.103,36.1101,70489.0
2017-03-21 14:45:00,51.07,51.12,51.01,51.06,98302.0,36.103,36.1383,36.0606,36.0959,98302.0
2017-03-21 14:50:00,51.06,51.11,51.03,51.09,78883.0,36.0959,36.1313,36.0747,36.1171,78883.0
2017-03-21 14:55:00,51.09,51.12,51.04,51.1,72609.0,36.1171,36.1383,36.0818,36.1242,72609.0
2017-03-21 15:00:00,51.1,51.12,51.04,51.05,86798.0,36.1242,36.1383,36.0818,36.0889,86798.0
2017-03-21 15:05:00,51.05,51.07,51.0,51.0,77342.0,36.0889,36.103,36.0535,36.0535,77342.0
2017-03-21 15:10:00,51.01,51.05,50.97,51.02,73876.0,36.0606,36.0889,36.0323,36.0676,73876.0
2017-03-21 15:15:00,51.02,51.05,50.99,51.04,71434.0,36.0676,36.0889,36.0464,36.0818,71434.0
2017-03-21 15:20:00,51.05,51.05,50.98,51.01,64011.0,36.0889,36.0889,36.0394,36.0606,64011.0
2017-03-21 15:25:00,51.02,51.12,51.01,51.09,69511.0,36.0676,36.1383,36.0606,36.1171,69511.0
2017-03-21 15:30:00,51.1,51.14,51.07,51.13,102995.0,36.1242,36.1525,36.103,36.1454,102995.0
2017-03-21 15:35:00,51.13,51.16,51.09,51.09,92414.0,36.1454,36.1666,36.1171,36.1171,92414.0
2017-03-21 15:40:00,51.08,51.1,51.02,51.03,78257.0,36.1101,36.1242,36.0676,36.0747,78257.0
2017-03-21 15:45:00,51.02,51.06,50.96,51.01,142271.0,36.0676,36.0959,36.0252,36.0606,142271.0
2017-03-21 15:50:00,51.01,51.03,50.97,51.03,148247.0,36.0606,36.0747,36.0323,36.0747,148247.0
2017-03-21 15:55:00,51.03,51.04,50.98,51.0,304472.0,36.0747,36.0818,36.0394,36.0535,304472.0
2017-03-22 09:30:00,51.07,51.47,51.07,51.36,271888.0,36.103,36.3858,36.103,36.308,271888.0
2017-03-22 09:35:00,51.36,51.37,51.21,51.27,129820.0,36.308,36.3151,36.202,36.2444,129820.0
2017-03-22 09:40:00,51.26,51.3,51.21,51.25,153766.0,36.2373,36.2656,36.202,36.2302,153766.0
2017-03-22 09:45:00,51.24,51.25,51.14,51.16,100798.0,36.2232,36.2302,36.1525,36.1666,100798.0
2017-03-22 09:50:00,51.16,51.18,51.11,51.14,87593.0,36.1666,36.1808,36.1313,36.1525,87593.0
2017-03-22 09:55:00,51.14,51.22,51.11,51.22,58741.0,36.1525,36.209,36.1313,36.209,58741.0
2017-03-22 10:00:00,51.22,51.23,51.07,51.09,81787.0,36.209,36.2161,36.103,36.1171,81787.0
2017-03-22 10:05:00,51.1,51.15,51.05,51.09,64539.0,36.1242,36.1595,36.0889,36.1171,64539.0
2017-03-22 10:10:00,51.09,51.09,50.97,51.01,89807.0,36.1171,36.1171,36.0323,36.0606,89807.0
2017-03-22 10:15:00,51.01,51.04,50.96,51.01,60594.0,36.0606,36.0818,36.0252,36.0606,60594.0
2017-03-22 10:20:00,51.0,51.03,50.93,51.0,60905.0,36.0535,36.0747,36.004,36.0535,60905.0
2017-03-22 10:25:00,51.0,51.02,50.95,51.01,74166.0,36.0535,36.0676,36.0182,36.0606,74166.0
2017-03-22 10:30:00,51.0,51.03,50.97,51.01,58310.0,36.0535,36.0747,36.0323,36.0606,58310.0
2017-03-22 10:35:00,51.01,51.01,50.9,50.93,81741.0,36.0606,36.0606,35.9828,36.004,81741.0
2017-03-22 10:40:00,50.93,50.96,50.86,50.91,31493.0,36.004,36.0252,35.9545,35.9899,31493.0
2017-03-22 10:45:00,50.92,50.93,50.82,50.83,40140.0,35.997,36.004,35.9263,35.9333,40140.0
2017-03-22 10:50:00,50.83,50.84,50.75,50.75,66730.0,35.9333,35.9404,35.8768,35.8768,66730.0
2017-03-22 10:55:00,50.76,50.8,50.71,50.77,66786.0,35.8838,35.9121,35.8485,35.8909,66786.0
2017-03-22 11:00:00,50.77,50.83,50.76,50.82,50498.0,35.8909,35.9333,35.8838,35.9263,50498.0
2017-03-22 11:05:00,50.82,50.86,50.81,50.81,29119.0,35.9263,35.9545,35.9192,35.9192,29119.0
2017-03-22 11:10:00,50.82,50.93,50.81,50.91,55157.0,35.9263,36.004,35.9192,35.9899,55157.0
2017-03-22 11:15:00,50.92,50.94,50.9,50.91,36353.0,35.997,36.0111,35.9828,35.9899,36353.0
2017-03-22 11:20:00,50.91,50.96,50.89,50.95,62004.0,35.9899,36.0252,35.9757,36.0182,62004.0
2017-03-22 11:25:00,50.95,51.04,50.93,51.01,63589.0,36.0182,36.0818,36.004,36.0606,63589.0
2017-03-22 11:30:00,51.01,51.03,50.98,51.03,66760.0,36.0606,36.0747,36.0394,36.0747,66760.0
2017-03-22 11:35:00,51.02,51.05,51.0,51.02,38655.0,36.0676,36.0889,36.0535,36.0676,38655.0
2017-03-22 11:40:00,51.03,51.04,50.98,50.99,27727.0,36.0747,36.0818,36.0394,36.0464,27727.0
2017-03-22 11:45:00,50.99,51.0,50.93,50.94,55636.0,36.0464,36.0535,36.004,36.0111,55636.0
2017-03-22 11:50:00,50.95,50.96,50.91,50.92,91467.0,36.0182,36.0252,35.9899,35.997,91467.0
2017-03-22 11:55:00,50.91,50.91,50.87,50.89,31245.0,35.9899,35.9899,35.9616,35.9757,31245.0
2017-03-22 12:00:00,50.88,50.92,50.88,50.91,32744.0,35.9687,35.997,35.9687,35.9899,32744.0
2017-03-22 12:05:00,50.91,50.94,50.89,50.94,64416.0,35.9899,36.0111,35.9757,36.0111,64416.0
2017-03-22 12:10:00,50.94,50.94,50.91,50.91,21691.0,36.0111,36.0111,35.9899,35.9899,21691.0
2017-03-22 12:15:00,50.92,50.99,50.91,50.99,57887.0,35.997,36.0464,35.9899,36.0464,57887.0
2017-03-22 12:20:00,50.99,51.0,50.94,50.96,30840.0,36.0464,36.0535,36.0111,36.0252,30840.0
2017-03-22 12:25:00,50.96,50.97,50.92,50.93,40047.0,36.0252,36.0323,35.997,36.004,40047.0
2017-03-22 12:30:00,50.94,50.97,50.92,50.94,30408.0,36.0111,36.0323,35.997,36.0111,30408.0
2017-03-22 12:35:00,50.94,50.96,50.93,50.95,24438.0,36.0111,36.0252,36.004,36.0182,24438.0
2017-03-22 12:40:00,50.95,51.05,50.95,51.02,59653.0,36.0182,36.0889,36.0182,36.0676,59653.0
2017-03-22 12:45:00,51.03,51.03,50.95,50.98,48440.0,36.0747,36.0747,36.0182,36.0394,48440.0
2017-03-22 12:50:00,50.97,50.99,50.95,50.97,30126.0,36.0323,36.0464,36.0182,36.0323,30126.0
2017-03-22 12:55:00,50.97,50.98,50.95,50.97,16898.0,36.0323,36.0394,36.0182,36.0323,16898.0
2017-03-22 13:00:00,50.97,51.01,50.92,50.96,82380.0,36.0323,36.0606,35.997,36.0252,82380.0
2017-03-22 13:05:00,50.95,50.96,50.92,50.96,62776.0,36.0182,36.0252,35.997,36.0252,62776.0
2017-03-22 13:10:00,50.95,50.96,50.92,50.94,25675.0,36.0182,36.0252,35.997,36.0111,25675.0
2017-03-22 13:15:00,50.95,50.98,50.94,50.96,49465.0,36.0182,36.0394,36.0111,36.0252,49465.0
2017-03-22 13:20:00,50.96,50.96,50.88,50.91,47594.0,36.0252,36.0252,35.9687,35.9899,47594.0
2017-03-22 13:25:00,50.91,50.95,50.9,50.93,61177.0,35.9899,36.0182,35.9828,36.004,61177.0
2017-03-22 13:30:00,50.93,50.97,50.92,50.97,50283.0,36.004,36.0323,35.997,36.0323,50283.0
2017-03-22 13:35:00,50.97,50.97,50.93,50.97,36585.0,36.0323,36.0323,36.004,36.0323,36585.0
2017-03-22 13:40:00,50.97,50.99,50.95,50.97,58800.0,36.0323,36.0464,36.0182,36.0323,58800.0
2017-03-22 13:45:00,50.96,50.98,50.93,50.94,60840.0,36.0252,36.0394,36.004,36.0111,60840.0
2017-03-22 13:50:00,50.94,50.96,50.92,50.93,20407.0,36.0111,36.0252,35.997,36.004,20407.0
2017-03-22 13:55:00,50.93,50.93,50.88,50.89,67119.0,36.004,36.004,35.9687,35.9757,67119.0
2017-03-22 14:00:00,50.9,50.91,50.86,50.87,24405.0,35.9828,35.9899,35.9545,35.9616,24405.0
2017-03-22 14:05:00,50.87,50.89,50.85,50.89,16002.0,35.9616,35.9757,35.9475,35.9757,16002.0
2017-03-22 14:10:00,50.88,50.9,50.86,50.88,23577.0,35.9687,35.9828,35.9545,35.9687,23577.0
2017-03-22 14:15:00,50.87,50.88,50.84,50.87,20860.0,35.9616,35.9687,35.9404,35.9616,20860.0
2017-03-22 14:20:00,50.87,50.91,50.87,50.9,26101.0,35.9616,35.9899,35.9616,35.9828,26101.0
2017-03-22 14:25:00,50.9,50.9,50.86,50.86,34844.0,35.9828,35.9828,35.9545,35.9545,34844.0
2017-03-22 14:30:00,50.87,50.9,50.86,50.9,19500.0,35.9616,35.9828,35.9545,35.9828,19500.0
2017-03-22 14:35:00,50.9,50.95,50.89,50.91,56345.0,35.9828,36.0182,35.9757,35.9899,56345.0
2017-03-22 14:40:00,50.92,50.92,50.87,50.88,31271.0,35.997,35.997,35.9616,35.9687,31271.0
2017-03-22 14:45:00,50.88,50.9,50.84,50.89,44859.0,35.9687,35.9828,35.9404,35.9757,44859.0
2017-03-22 14:50:00,50.89,50.92,50.89,50.9,30917.0,35.9757,35.997,35.9757,35.9828,30917.0
2017-03-22 14:55:00,50.9,50.9,50.87,50.88,25467.0,35.9828,35.9828,35.9616,35.9687,25467.0
2017-03-22 15:00:00,50.89,50.9,50.84,50.88,59063.0,35.9757,35.9828,35.9404,35.9687,59063.0
2017-03-22 15:05:00,50.88,50.88,50.84,50.87,28780.0,35.9687,35.9687,35.9404,35.9616,28780.0
2017-03-22 15:10:00,50.88,50.89,50.87,50.87,31902.0,35.9687,35.9757,35.9616,35.9616,31902.0
2017-03-22 15:15:00,50.87,50.89,50.86,50.88,47588.0,35.9616,35.9757,35.9545,35.9687,47588.0
2017-03-22 15:20:00,50.87,50.9,50.85,50.86,44803.0,35.9616,35.9828,35.9475,35.9545,44803.0
2017-03-22 15:25:00,50.85,50.88,50.85,50.86,62376.0,35.9475,35.9687,35.9475,35.9545,62376.0
2017-03-22 15:30:00,50.87,50.88,50.81,50.81,58365.0,35.9616,35.9687,35.9192,35.9192,58365.0
2017-03-22 15:35:00,50.82,50.83,50.81,50.82,88654.0,35.9263,35.9333,35.9192,35.9263,88654.0
2017-03-22 15:40:00,50.81,50.83,50.8,50.82,146703.0,35.9192,35.9333,35.9121,35.9263,146703.0
2017-03-22 15:45:00,50.82,50.86,50.8,50.84,91808.0,35.9263,35.9545,35.9121,35.9404,91808.0
2017-03-22 15:50:00,50.83,50.84,50.8,50.8,165095.0,35.9333,35.9404,35.9121,35.9121,165095.0
2017-03-22 15:55:00,50.8,50.81,50.71,50.74,567427.0,35.9121,35.9192,35.8485,35.8697,567427.0
2017-03-23 09:30:00,50.63,50.76,50.57,50.75,205666.0,35.7919,35.8838,35.7495,35.8768,205666.0
2017-03-23 09:35:00,50.74,50.75,50.54,50.55,149929.0,35.8697,35.8768,35.7283,35.7354,149929.0
2017-03-23 09:40:00,50.55,50.57,50.51,50.55,148565.0,35.7354,35.7495,35.7071,35.7354,148565.0
2017-03-23 09:45:00,50.55,50.64,50.53,50.61,132644.0,35.7354,35.799,35.7212,35.7778,132644.0
2017-03-23 09:50:00,50.61,50.7,50.59,50.67,104840.0,35.7778,35.8414,35.7637,35.8202,104840.0
2017-03-23 09:55:00,50.66,50.67,50.61,50.64,55528.0,35.8132,35.8202,35.7778,35.799,55528.0
2017-03-23 10:00:00,50.65,50.67,50.61,50.63,65952.0,35.8061,35.8202,35.7778,35.7919,65952.0
2017-03-23 10:05:00,50.63,50.79,50.62,50.79,84730.0,35.7919,35.9051,35.7849,35.9051,84730.0
2017-03-23 10:10:00,50.79,50.83,50.73,50.74,50581.0,35.9051,35.9333,35.8626,35.8697,50581.0
2017-03-23 10:15:00,50.73,50.8,50.72,50.73,73180.0,35.8626,35.9121,35.8556,35.8626,73180.0
2017-03-23 10:20:00,50.73,50.74,50.7,50.71,62415.0,35.8626,35.8697,35.8414,35.8485,62415.0
2017-03-23 10:25:00,50.71,50.71,50.67,50.68,64468.0,35.8485,35.8485,35.8202,35.8273,64468.0
2017-03-23 10:30:00,50.68,50.77,50.66,50.77,65752.0,35.8273,35.8909,35.8132,35.8909,65752.0
2017-03-23 10:35:00,50.76,50.78,50.68,50.76,82479.0,35.8838,35.898,35.8273,35.8838,82479.0
2017-03-23 10:40:00,50.75,50.79,50.72,50.74,37765.0,35.8768,35.9051,35.8556,35.8697,37765.0
2017-03-23 10:45:00,50.75,50.78,50.72,50.75,47421.0,35.8768,35.898,35.8556,35.8768,47421.0
2017-03-23 10:50:00,50.75,50.77,50.72,50.74,79932.0,35.8768,35.8909,35.8556,35.8697,79932.0
2017-03-23 10:55:00,50.74,50.81,50.73,50.78,77268.0,35.8697,35.9192,35.8626,35.898,77268.0
2017-03-23 11:00:00,50.78,50.86,50.77,50.81,162132.0,35.898,35.9545,35.8909,35.9192,162132.0
2017-03-23 11:05:00,50.82,50.84,50.81,50.84,45817.0,35.9263,35.9404,35.9192,35.9404,45817.0
2017-03-23 11:10:00,50.84,50.85,50.8,50.83,67489.0,35.9404,35.9475,35.9121,35.9333,67489.0
2017-03-23 11:15:00,50.84,50.9,50.79,50.9,139170.0,35.9404,35.9828,35.9051,35.9828,139170.0
2017-03-23 11:20:00,50.9,50.95,50.89,50.95,42963.0,35.9828,36.0182,35.9757,36.0182,42963.0
2017-03-23 11:25:00,50.95,50.99,50.93,50.98,41786.0,36.0182,36.0464,36.004,36.0394,41786.0
2017-03-23 11:30:00,50.97,50.98,50.94,50.96,55010.0,36.0323,36.0394,36.0111,36.0252,55010.0
2017-03-23 11:35:00,50.96,51.03,50.94,51.02,68551.0,36.0252,36.0747,36.0111,36.0676,68551.0
2017-03-23 11:40:00,51.01,51.05,51.0,51.03,50692.0,36.0606,36.0889,36.0535,36.0747,50692.0
2017-03-23 11:45:00,51.03,51.03,50.98,50.99,64701.0,36.0747,36.0747,36.0394,36.0464,64701.0
2017-03-23 11:50:00,50.98,50.98,50.91,50.94,41207.0,36.0394,36.0394,35.9899,36.0111,41207.0
2017-03-23 11:55:00,50.94,51.0,50.91,50.93,57542.0,36.0111,36.0535,35.9899,36.004,57542.0
2017-03-23 12:00:00,50.94,50.94,50.87,50.89,93202.0,36.0111,36.0111,35.9616,35.9757,93202.0
2017-03-23 12:05:00,50.89,50.92,50.86,50.91,54662.0,35.9757,35.997,35.9545,35.9899,54662.0
2017-03-23 12:10:00,50.9,50.91,50.88,50.88,80673.0,35.9828,35.9899,35.9687,35.9687,80673.0
2017-03-23 12:15:00,50.89,50.89,50.85,50.88,30587.0,35.9757,35.9757,35.9475,35.9687,30587.0
2017-03-23 12:20:00,50.88,50.92,50.88,50.92,22683.0,35.9687,35.997,35.9687,35.997,22683.0
2017-03-23 12:25:00,50.93,50.95,50.88,50.89,53913.0,36.004,36.0182,35.9687,35.9757,53913.0
2017-03-23 12:30:00,50.89,50.9,50.84,50.86,46844.0,35.9757,35.9828,35.9404,35.9545,46844.0
2017-03-23 12:35:00,50.86,50.89,50.85,50.85,30805.0,35.9545,35.9757,35.9475,35.9475,30805.0
2017-03-23 12:40:00,50.86,50.89,50.84,50.89,26646.0,35.9545,35.9757,35.9404,35.9757,26646.0
2017-03-23 12:45:00,50.89,50.9,50.8,50.82,563964.0,35.9757,35.9828,35.9121,35.9263,563964.0
2017-03-23 12:50:00,50.81,50.82,50.76,50.78,93301.0,35.9192,35.9263,35.8838,35.898,93301.0
2017-03-23 12:55:00,50.78,50.83,50.78,50.8,21969.0,35.898,35.9333,35.898,35.9121,21969.0
2017-03-23 13:00:00,50.81,50.82,50.76,50.78,99674.0,35.9192,35.9263,35.8838,35.898,99674.0
2017-03-23 13:05:00,50.79,50.81,50.73,50.75,111396.0,35.9051,35.9192,35.8626,35.8768,111396.0
2017-03-23 13:10:00,50.75,50.8,50.73,50.8,45732.0,35.8768,35.9121,35.8626,35.9121,45732.0
2017-03-23 13:15:00,50.8,50.8,50.7,50.71,69553.0,35.9121,35.9121,35.8414,35.8485,69553.0
2017-03-23 13:20:00,50.72,50.75,50.72,50.73,25953.0,35.8556,35.8768,35.8556,35.8626,25953.0
2017-03-23 13:25:00,50.73,50.76,50.7,50.7,33836.0,35.8626,35.8838,35.8414,35.8414,33836.0
2017-03-23 13:30:00,50.7,50.74,50.67,50.68,46266.0,35.8414,35.8697,35.8202,35.8273,46266.0
2017-03-23 13:35:00,50.68,50.7,50.62,50.62,114415.0,35.8273,35.8414,35.7849,35.7849,114415.0
2017-03-23 13:40:00,50.63,50.71,50.61,50.66,147420.0,35.7919,35.8485,35.7778,35.8132,147420.0
2017-03-23 13:45:00,50.66,50.67,50.64,50.66,39230.0,35.8132,35.8202,35.799,35.8132,39230.0
2017-03-23 13:50:00,50.67,50.67,50.62,50.63,45144.0,35.8202,35.8202,35.7849,35.7919,45144.0
2017-03-23 13:55:00,50.63,50.66,50.62,50.63,50681.0,35.7919,35.8132,35.7849,35.7919,50681.0
2017-03-23 14:00:00,50.63,50.63,50.59,50.61,47716.0,35.7919,35.7919,35.7637,35.7778,47716.0
2017-03-23 14:05:00,50.6,50.63,50.6,50.63,33708.0,35.7707,35.7919,35.7707,35.7919,33708.0
2017-03-23 14:10:00,50.62,50.63,50.59,50.6,40652.0,35.7849,35.7919,35.7637,35.7707,40652.0
2017-03-23 14:15:00,50.6,50.6,50.57,50.58,34465.0,35.7707,35.7707,35.7495,35.7566,34465.0
2017-03-23 14:20:00,50.58,50.64,50.57,50.6,32371.0,35.7566,35.799,35.7495,35.7707,32371.0
2017-03-23 14:25:00,50.59,50.6,50.49,50.49,57849.0,35.7637,35.7707,35.693,35.693,57849.0
2017-03-23 14:30:00,50.5,50.54,50.48,50.49,60543.0,35.7,35.7283,35.6859,35.693,60543.0
2017-03-23 14:35:00,50.49,50.51,50.45,50.46,57260.0,35.693,35.7071,35.6647,35.6718,57260.0
2017-03-23 14:40:00,50.46,50.47,50.42,50.42,51603.0,35.6718,35.6788,35.6435,35.6435,51603.0
2017-03-23 14:45:00,50.42,50.43,50.38,50.4,68092.0,35.6435,35.6506,35.6152,35.6293,68092.0
2017-03-23 14:50:00,50.4,50.41,50.38,50.4,45654.0,35.6293,35.6364,35.6152,35.6293,45654.0
2017-03-23 14:55:00,50.41,50.44,50.34,50.35,173590.0,35.6364,35.6576,35.5869,35.594,173590.0
2017-03-23 15:00:00,50.34,50.4,50.32,50.4,162752.0,35.5869,35.6293,35.5728,35.6293,162752.0
2017-03-23 15:05:00,50.41,50.44,50.38,50.39,232623.0,35.6364,35.6576,35.6152,35.6223,232623.0
2017-03-23 15:10:00,50.39,50.42,50.31,50.34,95981.0,35.6223,35.6435,35.5657,35.5869,95981.0
2017-03-23 15:15:00,50.34,50.37,50.26,50.28,236019.0,35.5869,35.6081,35.5304,35.5445,236019.0
2017-03-23 15:20:00,50.28,50.35,50.27,50.3,105490.0,35.5445,35.594,35.5374,35.5587,105490.0
2017-03-23 15:25:00,50.3,50.35,50.26,50.26,149974.0,35.5587,35.594,35.5304,35.5304,149974.0
2017-03-23 15:30:00,50.26,50.27,50.17,50.21,188134.0,35.5304,35.5374,35.4668,35.495,188134.0
2017-03-23 15:35:00,50.21,50.27,50.2,50.25,209119.0,35.495,35.5374,35.488,35.5233,209119.0
2017-03-23 15:40:00,50.25,50.26,50.2,50.22,121459.0,35.5233,35.5304,35.488,35.5021,121459.0
2017-03-23 15:45:00,50.22,50.33,50.19,50.33,227343.0,35.5021,35.5799,35.4809,35.5799,227343.0
2017-03-23 15:50:00,50.32,50.34,50.28,50.33,193841.0,35.5728,35.5869,35.5445,35.5799,193841.0
2017-03-23 15:55:00,50.32,50.4,50.29,50.36,506950.0,35.5728,35.6293,35.5516,35.6011,506950.0
2017-03-24 09:30:00,50.37,50.41,50.16,50.18,121817.0,35.6081,35.6364,35.4597,35.4738,121817.0
2017-03-24 09:35:00,50.18,50.39,50.17,50.36,40023.0,35.4738,35.6223,35.4668,35.6011,40023.0
2017-03-24 09:40:00,50.37,50.46,50.37,50.43,33217.0,35.6081,35.6718,35.6081,35.6506,33217.0
2017-03-24 09:45:00,50.44,50.55,50.44,50.45,49885.0,35.6576,35.7354,35.6576,35.6647,49885.0
2017-03-24 09:50:00,50.44,50.46,50.38,50.46,105525.0,35.6576,35.6718,35.6152,35.6718,105525.0
2017-03-24 09:55:00,50.45,50.52,50.44,50.47,60202.0,35.6647,35.7142,35.6576,35.6788,60202.0
2017-03-24 10:00:00,50.46,50.5,50.42,50.49,28815.0,35.6718,35.7,35.6435,35.693,28815.0
2017-03-24 10:05:00,50.49,50.5,50.42,50.46,33723.0,35.693,35.7,35.6435,35.6718,33723.0
2017-03-24 10:10:00,50.46,50.48,50.39,50.39,75666.0,35.6718,35.6859,35.6223,35.6223,75666.0
2017-03-24 10:15:00,50.4,50.43,50.38,50.42,59078.0,35.6293,35.6506,35.6152,35.6435,59078.0
2017-03-24 10:20:00,50.43,50.46,50.4,50.43,53321.0,35.6506,35.6718,35.6293,35.6506,53321.0
2017-03-24 10:25:00,50.44,50.5,50.4,50.48,46834.0,35.6576,35.7,35.6293,35.6859,46834.0
2017-03-24 10:30:00,50.49,50.53,50.48,50.49,67207.0,35.693,35.7212,35.6859,35.693,67207.0
2017-03-24 10:35:00,50.48,50.54,50.46,50.53,85749.0,35.6859,35.7283,35.6718,35.7212,85749.0
2017-03-24 10:40:00,50.53,50.56,50.47,50.49,39696.0,35.7212,35.7425,35.6788,35.693,39696.0
2017-03-24 10:45:00,50.48,50.53,50.47,50.5,49558.0,35.6859,35.7212,35.6788,35.7,49558.0
2017-03-24 10:50:00,50.49,50.52,50.47,50.5,83374.0,35.693,35.7142,35.6788,35.7,83374.0
2017-03-24 10:55:00,50.49,50.58,50.49,50.55,48187.0,35.693,35.7566,35.693,35.7354,48187.0
2017-03-24 11:00:00,50.55,50.58,50.49,50.5,44778.0,35.7354,35.7566,35.693,35.7,44778.0
2017-03-24 11:05:00,50.5,50.53,50.48,50.5,57864.0,35.7,35.7212,35.6859,35.7,57864.0
2017-03-24 11:10:00,50.49,50.56,50.49,50.55,91275.0,35.693,35.7425,35.693,35.7354,91275.0
2017-03-24 11:15:00,50.56,50.62,50.55,50.58,40241.0,35.7425,35.7849,35.7354,35.7566,40241.0
2017-03-24 11:20:00,50.58,50.6,50.56,50.57,48978.0,35.7566,35.7707,35.7425,35.7495,48978.0
2017-03-24 11:25:00,50.57,50.58,50.51,50.53,44232.0,35.7495,35.7566,35.7071,35.7212,44232.0
2017-03-24 11:30:00,50.52,50.53,50.46,50.5,63623.0,35.7142,35.7212,35.6718,35.7,63623.0
2017-03-24 11:35:00,50.5,50.5,50.45,50.45,36919.0,35.7,35.7,35.6647,35.6647,36919.0
2017-03-24 11:40:00,50.45,50.46,50.4,50.45,81254.0,35.6647,35.6718,35.6293,35.6647,81254.0
2017-03-24 11:45:00,50.45,50.45,50.37,50.38,66688.0,35.6647,35.6647,35.6081,35.6152,66688.0
2017-03-24 11:50:00,50.38,50.47,50.37,50.47,151113.0,35.6152,35.6788,35.6081,35.6788,151113.0
2017-03-24 11:55:00,50.48,50.49,50.45,50.45,29789.0,35.6859,35.693,35.6647,35.6647,29789.0
2017-03-24 12:00:00,50.46,50.47,50.43,50.43,25558.0,35.6718,35.6788,35.6506,35.6506,25558.0
2017-03-24 12:05:00,50.43,50.51,50.43,50.48,31952.0,35.6506,35.7071,35.6506,35.6859,31952.0
2017-03-24 12:10:00,50.48,50.53,50.45,50.49,73885.0,35.6859,35.7212,35.6647,35.693,73885.0
2017-03-24 12:15:00,50.49,50.5,50.47,50.5,32342.0,35.693,35.7,35.6788,35.7,32342.0
2017-03-24 12:20:00,50.5,50.53,50.48,50.49,42290.0,35.7,35.7212,35.6859,35.693,42290.0
2017-03-24 12:25:00,50.5,50.51,50.47,50.5,68594.0,35.7,35.7071,35.6788,35.7,68594.0
2017-03-24 12:30:00,50.51,50.51,50.45,50.47,44892.0,35.7071,35.7071,35.6647,35.6788,44892.0
2017-03-24 12:35:00,50.46,50.49,50.45,50.48,27050.0,35.6718,35.693,35.6647,35.6859,27050.0
2017-03-24 12:40:00,50.48,50.52,50.46,50.52,32339.0,35.6859,35.7142,35.6718,35.7142,32339.0
2017-03-24 12:45:00,50.52,50.53,50.46,50.47,22314.0,35.7142,35.7212,35.6718,35.6788,22314.0
2017-03-24 12:50:00,50.48,50.5,50.45,50.48,42008.0,35.6859,35.7,35.6647,35.6859,42008.0
2017-03-24 12:55:00,50.49,50.5,50.46,50.49,20740.0,35.693,35.7,35.6718,35.693,20740.0
2017-03-24 13:00:00,50.49,50.5,50.46,50.5,21351.0,35.693,35.7,35.6718,35.7,21351.0
2017-03-24 13:05:00,50.5,50.5,50.46,50.46,30522.0,35.7,35.7,35.6718,35.6718,30522.0
2017-03-24 13:10:00,50.46,50.47,50.41,50.44,28246.0,35.6718,35.6788,35.6364,35.6576,28246.0
2017-03-24 13:15:00,50.45,50.46,50.42,50.46,19089.0,35.6647,35.6718,35.6435,35.6718,19089.0
2017-03-24 13:20:00,50.47,50.47,50.43,50.44,19585.0,35.6788,35.6788,35.6506,35.6576,19585.0
2017-03-24 13:25:00,50.44,50.48,50.44,50.46,25430.0,35.6576,35.6859,35.6576,35.6718,25430.0
2017-03-24 13:30:00,50.46,50.47,50.41,50.42,44964.0,35.6718,35.6788,35.6364,35.6435,44964.0
2017-03-24 13:35:00,50.42,50.43,50.4,50.4,31207.0,35.6435,35.6506,35.6293,35.6293,31207.0
2017-03-24 13:40:00,50.41,50.44,50.39,50.44,58164.0,35.6364,35.6576,35.6223,35.6576,58164.0
2017-03-24 13:45:00,50.44,50.44,50.4,50.41,50548.0,35.6576,35.6576,35.6293,35.6364,50548.0
2017-03-24 13:50:00,50.41,50.44,50.41,50.43,34077.0,35.6364,35.6576,35.6364,35.6506,34077.0
2017-03-24 13:55:00,50.43,50.44,50.41,50.42,36491.0,35.6506,35.6576,35.6364,35.6435,36491.0
2017-03-24 14:00:00,50.43,50.45,50.41,50.42,43413.0,35.6506,35.6647,35.6364,35.6435,43413.0
2017-03-24 14:05:00,50.42,50.44,50.42,50.42,41268.0,35.6435,35.6576,35.6435,35.6435,41268.0
2017-03-24 14:10:00,50.42,50.46,50.42,50.43,48169.0,35.6435,35.6718,35.6435,35.6506,48169.0
2017-03-24 14:15:00,50.42,50.44,50.42,50.44,33844.0,35.6435,35.6576,35.6435,35.6576,33844.0
2017-03-24 14:20:00,50.44,50.46,50.43,50.43,41912.0,35.6576,35.6718,35.6506,35.6506,41912.0
2017-03-24 14:25:00,50.43,50.46,50.42,50.45,40304.0,35.6506,35.6718,35.6435,35.6647,40304.0
2017-03-24 14:30:00,50.46,50.46,50.44,50.46,22785.0,35.6718,35.6718,35.6576,35.6718,22785.0
2017-03-24 14:35:00,50.46,50.47,50.45,50.47,59468.0,35.6718,35.6788,35.6647,35.6788,59468.0
2017-03-24 14:40:00,50.46,50.47,50.41,50.41,40597.0,35.6718,35.6788,35.6364,35.6364,40597.0
2017-03-24 14:45:00,50.41,50.43,50.39,50.43,45439.0,35.6364,35.6506,35.6223,35.6506,45439.0
2017-03-24 14:50:00,50.43,50.43,50.39,50.4,38126.0,35.6506,35.6506,35.6223,35.6293,38126.0
2017-03-24 14:55:00,50.41,50.42,50.38,50.39,36229.0,35.6364,35.6435,35.6152,35.6223,36229.0
2017-03-24 15:00:00,50.38,50.4,50.33,50.37,65692.0,35.6152,35.6293,35.5799,35.6081,65692.0
2017-03-24 15:05:00,50.37,50.38,50.33,50.35,73506.0,35.6081,35.6152,35.5799,35.594,73506.0
2017-03-24 15:10:00,50.36,50.36,50.29,50.29,50324.0,35.6011,35.6011,35.5516,35.5516,50324.0
2017-03-24 15:15:00,50.29,50.34,50.27,50.32,62371.0,35.5516,35.5869,35.5374,35.5728,62371.0
2017-03-24 15:20:00,50.32,50.36,50.3,50.36,48373.0,35.5728,35.6011,35.5587,35.6011,48373.0
2017-03-24 15:25:00,50.35,50.37,50.33,50.35,39238.0,35.594,35.6081,35.5799,35.594,39238.0
2017-03-24 15:30:00,50.35,50.39,50.31,50.37,113238.0,35.594,35.6223,35.5657,35.6081,113238.0
2017-03-24 15:35:00,50.37,50.39,50.34,50.38,111538.0,35.6081,35.6223,35.5869,35.6152,111538.0
2017-03-24 15:40:00,50.38,50.42,50.36,50.4,94668.0,35.6152,35.6435,35.6011,35.6293,94668.0
2017-03-24 15:45:00,50.39,50.4,50.32,50.37,121555.0,35.6223,35.6293,35.5728,35.6081,121555.0
2017-03-24 15:50:00,50.36,50.48,50.34,50.44,166905.0,35.6011,35.6859,35.5869,35.6576,166905.0
2017-03-24 15:55:00,50.44,50.46,50.39,50.43,211202.0,35.6576,35.6718,35.6223,35.6506,211202.0
2017-03-27 09:30:00,50.55,50.8,50.55,50.77,103664.0,35.7354,35.9121,35.7354,35.8909,103664.0
2017-03-27 09:35:00,50.78,50.78,50.6,50.6,66084.0,35.898,35.898,35.7707,35.7707,66084.0
2017-03-27 09:40:00,50.6,50.63,50.55,50.55,73256.0,35.7707,35.7919,35.7354,35.7354,73256.0
2017-03-27 09:45:00,50.55,50.58,50.5,50.58,61530.0,35.7354,35.7566,35.7,35.7566,61530.0
2017-03-27 09:50:00,50.58,50.6,50.47,50.55,68310.0,35.7566,35.7707,35.6788,35.7354,68310.0
2017-03-27 09:55:00,50.54,50.61,50.53,50.58,45750.0,35.7283,35.7778,35.7212,35.7566,45750.0
2017-03-27 10:00:00,50.58,50.59,50.47,50.48,33192.0,35.7566,35.7637,35.6788,35.6859,33192.0
2017-03-27 10:05:00,50.48,50.49,50.3,50.31,47712.0,35.6859,35.693,35.5587,35.5657,47712.0
2017-03-27 10:10:00,50.31,50.33,50.2,50.21,66822.0,35.5657,35.5799,35.488,35.495,66822.0
2017-03-27 10:15:00,50.2,50.28,50.2,50.2,47523.0,35.488,35.5445,35.488,35.488,47523.0
2017-03-27 10:20:00,50.21,50.24,50.17,50.18,34724.0,35.495,35.5162,35.4668,35.4738,34724.0
2017-03-27 10:25:00,50.18,50.25,50.18,50.24,42151.0,35.4738,35.5233,35.4738,35.5162,42151.0
2017-03-27 10:30:00,50.23,50.26,50.12,50.19,67663.0,35.5092,35.5304,35.4314,35.4809,67663.0
2017-03-27 10:35:00,50.2,50.24,50.16,50.23,34847.0,35.488,35.5162,35.4597,35.5092,34847.0
2017-03-27 10:40:00,50.23,50.28,50.21,50.25,44712.0,35.5092,35.5445,35.495,35.5233,44712.0
2017-03-27 10:45:00,50.24,50.29,50.2,50.28,44386.0,35.5162,35.5516,35.488,35.5445,44386.0
2017-03-27 10:50:00,50.29,50.33,50.25,50.32,34580.0,35.5516,35.5799,35.5233,35.5728,34580.0
2017-03-27 10:55:00,50.32,50.33,50.25,50.29,41043.0,35.5728,35.5799,35.5233,35.5516,41043.0
2017-03-27 11:00:00,50.29,50.33,50.29,50.3,27894.0,35.5516,35.5799,35.5516,35.5587,27894.0
2017-03-27 11:05:00,50.29,50.33,50.28,50.29,25798.0,35.5516,35.5799,35.5445,35.5516,25798.0
2017-03-27 11:10:00,50.29,50.29,50.25,50.28,29814.0,35.5516,35.5516,35.5233,35.5445,29814.0
2017-03-27 11:15:00,50.28,50.29,50.25,50.28,36277.0,35.5445,35.5516,35.5233,35.5445,36277.0
2017-03-27 11:20:00,50.29,50.3,50.26,50.26,24563.0,35.5516,35.5587,35.5304,35.5304,24563.0
2017-03-27 11:25:00,50.26,50.27,50.21,50.22,47494.0,35.5304,35.5374,35.495,35.5021,47494.0
2017-03-27 11:30:00,50.21,50.22,50.19,50.22,33516.0,35.495,35.5021,35.4809,35.5021,33516.0
2017-03-27 11:35:00,50.22,50.29,50.21,50.25,34536.0,35.5021,35.5516,35.495,35.5233,34536.0
2017-03-27 11:40:00,50.26,50.26,50.19,50.24,31986.0,35.5304,35.5304,35.4809,35.5162,31986.0
2017-03-27 11:45:00,50.24,50.27,50.23,50.26,26825.0,35.5162,35.5374,35.5092,35.5304,26825.0
2017-03-27 11:50:00,50.27,50.3,50.26,50.27,43803.0,35.5374,35.5587,35.5304,35.5374,43803.0
2017-03-27 11:55:00,50.27,50.29,50.23,50.25,19954.0,35.5374,35.5516,35.5092,35.5233,19954.0
2017-03-27 12:00:00,50.24,50.28,50.24,50.25,25732.0,35.5162,35.5445,35.5162,35.5233,25732.0
2017-03-27 12:05:00,50.25,50.25,50.2,50.24,21784.0,35.5233,35.5233,35.488,35.5162,21784.0
2017-03-27 12:10:00,50.23,50.26,50.21,50.21,25445.0,35.5092,35.5304,35.495,35.495,25445.0
2017-03-27 12:15:00,50.21,50.23,50.2,50.22,17779.0,35.495,35.5092,35.488,35.5021,17779.0
2017-03-27 12:20:00,50.22,50.27,50.2,50.26,28508.0,35.5021,35.5374,35.488,35.5304,28508.0
2017-03-27 12:25:00,50.27,50.27,50.23,50.24,17269.0,35.5374,35.5374,35.5092,35.5162,17269.0
2017-03-27 12:30:00,50.25,50.3,50.24,50.25,20467.0,35.5233,35.5587,35.5162,35.5233,20467.0
2017-03-27 12:35:00,50.24,50.26,50.23,50.24,20219.0,35.5162,35.5304,35.5092,35.5162,20219.0
2017-03-27 12:40:00,50.25,50.28,50.25,50.28,13501.0,35.5233,35.5445,35.5233,35.5445,13501.0
2017-03-27 12:45:00,50.27,50.31,50.26,50.29,19302.0,35.5374,35.5657,35.5304,35.5516,19302.0
2017-03-27 12:50:00,50.29,50.32,50.27,50.3,24719.0,35.5516,35.5728,35.5374,35.5587,24719.0
2017-03-27 12:55:00,50.3,50.32,50.29,50.29,20691.0,35.5587,35.5728,35.5516,35.5516,20691.0
2017-03-27 13:00:00,50.29,50.29,50.25,50.27,35876.0,35.5516,35.5516,35.5233,35.5374,35876.0
2017-03-27 13:05:00,50.26,50.29,50.26,50.29,14949.0,35.5304,35.5516,35.5304,35.5516,14949.0
2017-03-27 13:10:00,50.29,50.31,50.28,50.29,19494.0,35.5516,35.5657,35.5445,35.5516,19494.0
2017-03-27 13:15:00,50.3,50.3,50.25,50.26,24473.0,35.5587,35.5587,35.5233,35.5304,24473.0
2017-03-27 13:20:00,50.26,50.27,50.24,50.27,17707.0,35.5304,35.5374,35.5162,35.5374,17707.0
2017-03-27 13:25:00,50.26,50.32,50.26,50.3,19382.0,35.5304,35.5728,35.5304,35.5587,19382.0
2017-03-27 13:30:00,50.3,50.31,50.29,50.29,18141.0,35.5587,35.5657,35.5516,35.5516,18141.0
2017-03-27 13:35:00,50.29,50.31,50.27,50.27,16357.0,35.5516,35.5657,35.5374,35.5374,16357.0
2017-03-27 13:40:00,50.28,50.28,50.25,50.25,23759.0,35.5445,35.5445,35.5233,35.5233,23759.0
2017-03-27 13:45:00,50.25,50.28,50.25,50.27,17689.0,35.5233,35.5445,35.5233,35.5374,17689.0
2017-03-27 13:50:00,50.28,50.31,50.27,50.29,22341.0,35.5445,35.5657,35.5374,35.5516,22341.0
2017-03-27 13:55:00,50.3,50.3,50.27,50.29,22326.0,35.5587,35.5587,35.5374,35.5516,22326.0
2017-03-27 14:00:00,50.28,50.29,50.27,50.28,22869.0,35.5445,35.5516,35.5374,35.5445,22869.0
2017-03-27 14:05:00,50.27,50.29,50.26,50.26,32774.0,35.5374,35.5516,35.5304,35.5304,32774.0
2017-03-27 14:10:00,50.27,50.27,50.26,50.27,7895.0,35.5374,35.5374,35.5304,35.5374,7895.0
2017-03-27 14:15:00,50.26,50.27,50.23,50.23,58683.0,35.5304,35.5374,35.5092,35.5092,58683.0
2017-03-27 14:20:00,50.23,50.24,50.18,50.19,38140.0,35.5092,35.5162,35.4738,35.4809,38140.0
2017-03-27 14:25:00,50.19,50.2,50.17,50.18,30654.0,35.4809,35.488,35.4668,35.4738,30654.0
2017-03-27 14:30:00,50.19,50.26,50.18,50.26,26378.0,35.4809,35.5304,35.4738,35.5304,26378.0
2017-03-27 14:35:00,50.26,50.27,50.24,50.26,31348.0,35.5304,35.5374,35.5162,35.5304,31348.0
2017-03-27 14:40:00,50.25,50.28,50.22,50.27,48780.0,35.5233,35.5445,35.5021,35.5374,48780.0
2017-03-27 14:45:00,50.27,50.31,50.24,50.29,25942.0,35.5374,35.5657,35.5162,35.5516,25942.0
2017-03-27 14:50:00,50.29,50.3,50.26,50.29,32504.0,35.5516,35.5587,35.5304,35.5516,32504.0
2017-03-27 14:55:00,50.29,50.35,50.28,50.34,31141.0,35.5516,35.594,35.5445,35.5869,31141.0
2017-03-27 15:00:00,50.34,50.38,50.33,50.38,30658.0,35.5869,35.6152,35.5799,35.6152,30658.0
2017-03-27 15:05:00,50.38,50.38,50.33,50.33,32908.0,35.6152,35.6152,35.5799,35.5799,32908.0
2017-03-27 15:10:00,50.32,50.35,50.32,50.34,20980.0,35.5728,35.594,35.5728,35.5869,20980.0
2017-03-27 15:15:00,50.34,50.36,50.33,50.34,32275.0,35.5869,35.6011,35.5799,35.5869,32275.0
2017-03-27 15:20:00,50.34,50.37,50.33,50.34,33576.0,35.5869,35.6081,35.5799,35.5869,33576.0
2017-03-27 15:25:00,50.34,50.35,50.3,50.3,44061.0,35.5869,35.594,35.5587,35.5587,44061.0
2017-03-27 15:30:00,50.3,50.33,50.3,50.33,28921.0,35.5587,35.5799,35.5587,35.5799,28921.0
2017-03-27 15:35:00,50.33,50.34,50.29,50.34,58541.0,35.5799,35.5869,35.5516,35.5869,58541.0
2017-03-27 15:40:00,50.34,50.35,50.32,50.34,53452.0,35.5869,35.594,35.5728,35.5869,53452.0
2017-03-27 15:45:00,50.34,50.36,50.32,50.33,92137.0,35.5869,35.6011,35.5728,35.5799,92137.0
2017-03-27 15:50:00,50.33,50.34,50.29,50.32,95238.0,35.5799,35.5869,35.5516,35.5728,95238.0
2017-03-27 15:55:00,50.31,50.32,50.26,50.29,245926.0,35.5657,35.5728,35.5304,35.5516,245926.0
2017-03-28 09:30:00,50.18,50.18,49.97,50.11,196176.0,35.4738,35.4738,35.3254,35.4243,196176.0
2017-03-28 09:35:00,50.09,50.16,50.01,50.1,60712.0,35.4102,35.4597,35.3536,35.4173,60712.0
2017-03-28 09:40:00,50.09,50.21,50.08,50.21,51670.0,35.4102,35.495,35.4031,35.495,51670.0
2017-03-28 09:45:00,50.21,50.24,50.2,50.21,36444.0,35.495,35.5162,35.488,35.495,36444.0
2017-03-28 09:50:00,50.2,50.25,50.15,50.18,62559.0,35.488,35.5233,35.4526,35.4738,62559.0
2017-03-28 09:55:00,50.17,50.24,50.17,50.23,19612.0,35.4668,35.5162,35.4668,35.5092,19612.0
2017-03-28 10:00:00,50.23,50.24,50.16,50.2,53727.0,35.5092,35.5162,35.4597,35.488,53727.0
2017-03-28 10:05:00,50.2,50.28,50.19,50.24,100527.0,35.488,35.5445,35.4809,35.5162,100527.0
2017-03-28 10:10:00,50.25,50.27,50.19,50.27,63621.0,35.5233,35.5374,35.4809,35.5374,63621.0
2017-03-28 10:15:00,50.27,50.27,50.23,50.26,45395.0,35.5374,35.5374,35.5092,35.5304,45395.0
2017-03-28 10:20:00,50.26,50.31,50.24,50.29,52464.0,35.5304,35.5657,35.5162,35.5516,52464.0
2017-03-28 10:25:00,50.29,50.32,50.24,50.25,45253.0,35.5516,35.5728,35.5162,35.5233,45253.0
2017-03-28 10:30:00,50.24,50.25,50.2,50.22,37633.0,35.5162,35.5233,35.488,35.5021,37633.0
2017-03-28 10:35:00,50.22,50.22,50.13,50.15,44358.0,35.5021,35.5021,35.4385,35.4526,44358.0
2017-03-28 10:40:00,50.15,50.2,50.11,50.13,44072.0,35.4526,35.488,35.4243,35.4385,44072.0
2017-03-28 10:45:00,50.12,50.18,50.12,50.17,128080.0,35.4314,35.4738,35.4314,35.4668,128080.0
2017-03-28 10:50:00,50.18,50.23,50.18,50.2,71910.0,35.4738,35.5092,35.4738,35.488,71910.0
2017-03-28 10:55:00,50.2,50.21,50.15,50.16,43779.0,35.488,35.495,35.4526,35.4597,43779.0
2017-03-28 11:00:00,50.15,50.17,50.11,50.12,33888.0,35.4526,35.4668,35.4243,35.4314,33888.0
2017-03-28 11:05:00,50.12,50.14,50.09,50.13,42255.0,35.4314,35.4455,35.4102,35.4385,42255.0
2017-03-28 11:10:00,50.13,50.14,50.08,50.1,33373.0,35.4385,35.4455,35.4031,35.4173,33373.0
2017-03-28 11:15:00,50.1,50.13,50.07,50.12,30420.0,35.4173,35.4385,35.3961,35.4314,30420.0
2017-03-28 11:20:00,50.13,50.14,50.12,50.13,32176.0,35.4385,35.4455,35.4314,35.4385,32176.0
2017-03-28 11:25:00,50.13,50.21,50.13,50.21,38221.0,35.4385,35.495,35.4385,35.495,38221.0
2017-03-28 11:30:00,50.2,50.21,50.17,50.18,37427.0,35.488,35.495,35.4668,35.4738,37427.0
2017-03-28 11:35:00,50.18,50.19,50.15,50.16,69811.0,35.4738,35.4809,35.4526,35.4597,69811.0
2017-03-28 11:40:00,50.15,50.19,50.15,50.18,21942.0,35.4526,35.4809,35.4526,35.4738,21942.0
2017-03-28 11:45:00,50.18,50.25,50.16,50.24,47628.0,35.4738,35.5233,35.4597,35.5162,47628.0
2017-03-28 11:50:00,50.23,50.25,50.21,50.23,82178.0,35.5092,35.5233,35.495,35.5092,82178.0
2017-03-28 11:55:00,50.23,50.24,50.19,50.2,37938.0,35.5092,35.5162,35.4809,35.488,37938.0
2017-03-28 12:00:00,50.2,50.25,50.18,50.23,54208.0,35.488,35.5233,35.4738,35.5092,54208.0
2017-03-28 12:05:00,50.24,50.24,50.18,50.18,28389.0,35.5162,35.5162,35.4738,35.4738,28389.0
2017-03-28 12:10:00,50.19,50.19,50.14,50.18,24868.0,35.4809,35.4809,35.4455,35.4738,24868.0
2017-03-28 12:15:00,50.17,50.18,50.12,50.16,51027.0,35.4668,35.4738,35.4314,35.4597,51027.0
2017-03-28 12:20:00,50.16,50.16,50.12,50.13,25685.0,35.4597,35.4597,35.4314,35.4385,25685.0
2017-03-28 12:25:00,50.13,50.13,50.08,50.09,26498.0,35.4385,35.4385,35.4031,35.4102,26498.0
2017-03-28 12:30:00,50.09,50.11,50.08,50.11,32018.0,35.4102,35.4243,35.4031,35.4243,32018.0
2017-03-28 12:35:00,50.12,50.15,50.12,50.14,43300.0,35.4314,35.4526,35.4314,35.4455,43300.0
2017-03-28 12:40:00,50.13,50.14,50.08,50.09,29027.0,35.4385,35.4455,35.4031,35.4102,29027.0
2017-03-28 12:45:00,50.08,50.11,50.06,50.09,55870.0,35.4031,35.4243,35.389,35.4102,55870.0
2017-03-28 12:50:00,50.09,50.1,50.06,50.09,24666.0,35.4102,35.4173,35.389,35.4102,24666.0
2017-03-28 12:55:00,50.09,50.12,50.09,50.12,44018.0,35.4102,35.4314,35.4102,35.4314,44018.0
2017-03-28 13:00:00,50.11,50.18,50.1,50.18,42105.0,35.4243,35.4738,35.4173,35.4738,42105.0
2017-03-28 13:05:00,50.17,50.18,50.11,50.12,37245.0,35.4668,35.4738,35.4243,35.4314,37245.0
2017-03-28 13:10:00,50.12,50.16,50.11,50.15,24716.0,35.4314,35.4597,35.4243,35.4526,24716.0
2017-03-28 13:15:00,50.14,50.16,50.1,50.1,33675.0,35.4455,35.4597,35.4173,35.4173,33675.0
2017-03-28 13:20:00,50.11,50.14,50.07,50.13,51029.0,35.4243,35.4455,35.3961,35.4385,51029.0
2017-03-28 13:25:00,50.13,50.14,50.08,50.11,30875.0,35.4385,35.4455,35.4031,35.4243,30875.0
2017-03-28 13:30:00,50.1,50.11,50.06,50.07,28018.0,35.4173,35.4243,35.389,35.3961,28018.0
2017-03-28 13:35:00,50.06,50.08,50.05,50.06,38354.0,35.389,35.4031,35.3819,35.389,38354.0
2017-03-28 13:40:00,50.07,50.08,50.05,50.07,33969.0,35.3961,35.4031,35.3819,35.3961,33969.0
2017-03-28 13:45:00,50.07,50.09,50.05,50.09,27162.0,35.3961,35.4102,35.3819,35.4102,27162.0
2017-03-28 13:50:00,50.09,50.09,50.06,50.07,24938.0,35.4102,35.4102,35.389,35.3961,24938.0
2017-03-28 13:55:00,50.08,50.11,50.07,50.08,47880.0,35.4031,35.4243,35.3961,35.4031,47880.0
2017-03-28 14:00:00,50.08,50.08,50.04,50.05,34547.0,35.4031,35.4031,35.3749,35.3819,34547.0
2017-03-28 14:05:00,50.05,50.06,50.0,50.01,41249.0,35.3819,35.389,35.3466,35.3536,41249.0
2017-03-28 14:10:00,50.01,50.05,50.0,50.05,34122.0,35.3536,35.3819,35.3466,35.3819,34122.0
2017-03-28 14:15:00,50.05,50.07,50.03,50.05,38864.0,35.3819,35.3961,35.3678,35.3819,38864.0
2017-03-28 14:20:00,50.05,50.1,50.03,50.09,33360.0,35.3819,35.4173,35.3678,35.4102,33360.0
2017-03-28 14:25:00,50.1,50.11,50.07,50.1,52332.0,35.4173,35.4243,35.3961,35.4173,52332.0
2017-03-28 14:30:00,50.09,50.11,50.08,50.09,35278.0,35.4102,35.4243,35.4031,35.4102,35278.0
2017-03-28 14:35:00,50.1,50.1,50.05,50.09,69199.0,35.4173,35.4173,35.3819,35.4102,69199.0
2017-03-28 14:40:00,50.09,50.1,50.06,50.08,69604.0,35.4102,35.4173,35.389,35.4031,69604.0
2017-03-28 14:45:00,50.08,50.08,50.05,50.05,45719.0,35.4031,35.4031,35.3819,35.3819,45719.0
2017-03-28 14:50:00,50.06,50.13,50.06,50.12,70695.0,35.389,35.4385,35.389,35.4314,70695.0
2017-03-28 14:55:00,50.13,50.14,50.1,50.13,60895.0,35.4385,35.4455,35.4173,35.4385,60895.0
2017-03-28 15:00:00,50.12,50.14,50.11,50.12,53902.0,35.4314,35.4455,35.4243,35.4314,53902.0
2017-03-28 15:05:00,50.12,50.14,50.11,50.11,64799.0,35.4314,35.4455,35.4243,35.4243,64799.0
2017-03-28 15:10:00,50.12,50.16,50.11,50.15,64481.0,35.4314,35.4597,35.4243,35.4526,64481.0
2017-03-28 15:15:00,50.14,50.15,50.09,50.1,57853.0,35.4455,35.4526,35.4102,35.4173,57853.0
2017-03-28 15:20:00,50.09,50.13,50.08,50.08,90484.0,35.4102,35.4385,35.4031,35.4031,90484.0
2017-03-28 15:25:00,50.08,50.12,50.07,50.08,107965.0,35.4031,35.4314,35.3961,35.4031,107965.0
2017-03-28 15:30:00,50.08,50.1,50.06,50.09,82413.0,35.4031,35.4173,35.389,35.4102,82413.0
2017-03-28 15:35:00,50.09,50.11,50.08,50.09,103750.0,35.4102,35.4243,35.4031,35.4102,103750.0
2017-03-28 15:40:00,50.09,50.1,50.05,50.06,151844.0,35.4102,35.4173,35.3819,35.389,151844.0
2017-03-28 15:45:00,50.06,50.08,50.05,50.08,105589.0,35.389,35.4031,35.3819,35.4031,105589.0
2017-03-28 15:50:00,50.07,50.1,50.04,50.1,186591.0,35.3961,35.4173,35.3749,35.4173,186591.0
2017-03-28 15:55:00,50.1,50.15,50.07,50.08,604010.0,35.4173,35.4526,35.3961,35.4031,604010.0
2017-03-29 09:30:00,49.82,49.9,49.69,49.8,311248.0,35.2193,35.2759,35.1274,35.2052,311248.0
2017-03-29 09:35:00,49.8,49.86,49.72,49.79,147360.0,35.2052,35.2476,35.1486,35.1981,147360.0
2017-03-29 09:40:00,49.8,49.81,49.62,49.62,198723.0,35.2052,35.2123,35.0779,35.0779,198723.0
2017-03-29 09:45:00,49.63,49.68,49.55,49.59,266380.0,35.085,35.1204,35.0285,35.0567,266380.0
2017-03-29 09:50:00,49.59,49.63,49.54,49.56,149405.0,35.0567,35.085,35.0214,35.0355,149405.0
2017-03-29 09:55:00,49.56,49.59,49.54,49.58,200104.0,35.0355,35.0567,35.0214,35.0497,200104.0
2017-03-29 10:00:00,49.57,49.79,49.55,49.76,165723.0,35.0426,35.1981,35.0285,35.1769,165723.0
2017-03-29 10:05:00,49.75,49.9,49.75,49.9,92555.0,35.1698,35.2759,35.1698,35.2759,92555.0
2017-03-29 10:10:00,49.89,49.89,49.79,49.89,81346.0,35.2688,35.2688,35.1981,35.2688,81346.0
2017-03-29 10:15:00,49.89,49.9,49.78,49.79,76931.0,35.2688,35.2759,35.1911,35.1981,76931.0
2017-03-29 10:20:00,49.79,49.84,49.72,49.84,124495.0,35.1981,35.2335,35.1486,35.2335,124495.0
2017-03-29 10:25:00,49.84,49.93,49.84,49.9,136494.0,35.2335,35.2971,35.2335,35.2759,136494.0
2017-03-29 10:30:00,49.9,49.9,49.82,49.88,159380.0,35.2759,35.2759,35.2193,35.2617,159380.0
2017-03-29 10:35:00,49.89,50.0,49.88,49.96,111449.0,35.2688,35.3466,35.2617,35.3183,111449.0
2017-03-29 10:40:00,49.96,49.97,49.89,49.94,104288.0,35.3183,35.3254,35.2688,35.3042,104288.0
2017-03-29 10:45:00,49.95,49.96,49.88,49.9,51811.0,35.3112,35.3183,35.2617,35.2759,51811.0
2017-03-29 10:50:00,49.9,49.97,49.89,49.95,37196.0,35.2759,35.3254,35.2688,35.3112,37196.0
2017-03-29 10:55:00,49.95,50.07,49.94,50.04,78793.0,35.3112,35.3961,35.3042,35.3749,78793.0
2017-03-29 11:00:00,50.04,50.09,50.0,50.05,100546.0,35.3749,35.4102,35.3466,35.3819,100546.0
2017-03-29 11:05:00,50.05,50.05,49.97,50.01,121822.0,35.3819,35.3819,35.3254,35.3536,121822.0
2017-03-29 11:10:00,50.0,50.06,49.99,50.03,94683.0,35.3466,35.389,35.3395,35.3678,94683.0
2017-03-29 11:15:00,50.03,50.07,50.0,50.07,68930.0,35.3678,35.3961,35.3466,35.3961,68930.0
2017-03-29 11:20:00,50.06,50.11,50.02,50.08,81042.0,35.389,35.4243,35.3607,35.4031,81042.0
2017-03-29 11:25:00,50.08,50.12,50.07,50.11,39088.0,35.4031,35.4314,35.3961,35.4243,39088.0
2017-03-29 11:30:00,50.12,50.12,50.08,50.09,55971.0,35.4314,35.4314,35.4031,35.4102,55971.0
2017-03-29 11:35:00,50.09,50.1,49.97,49.98,76109.0,35.4102,35.4173,35.3254,35.3324,76109.0
2017-03-29 11:40:00,49.98,50.05,49.98,50.03,47189.0,35.3324,35.3819,35.3324,35.3678,47189.0
2017-03-29 11:45:00,50.03,50.05,50.01,50.03,125927.0,35.3678,35.3819,35.3536,35.3678,125927.0
2017-03-29 11:50:00,50.02,50.05,50.0,50.04,37741.0,35.3607,35.3819,35.3466,35.3749,37741.0
2017-03-29 11:55:00,50.05,50.09,50.01,50.08,47656.0,35.3819,35.4102,35.3536,35.4031,47656.0
2017-03-29 12:00:00,50.08,50.11,50.06,50.09,41412.0,35.4031,35.4243,35.389,35.4102,41412.0
2017-03-29 12:05:00,50.09,50.1,50.05,50.05,63706.0,35.4102,35.4173,35.3819,35.3819,63706.0
2017-03-29 12:10:00,50.05,50.1,50.04,50.09,34138.0,35.3819,35.4173,35.3749,35.4102,34138.0
2017-03-29 12:15:00,50.1,50.15,50.09,50.09,96521.0,35.4173,35.4526,35.4102,35.4102,96521.0
2017-03-29 12:20:00,50.09,50.1,50.01,50.04,56806.0,35.4102,35.4173,35.3536,35.3749,56806.0
2017-03-29 12:25:00,50.04,50.08,50.04,50.06,14576.0,35.3749,35.4031,35.3749,35.389,14576.0
2017-03-29 12:30:00,50.07,50.07,50.04,50.05,18415.0,35.3961,35.3961,35.3749,35.3819,18415.0
2017-03-29 12:35:00,50.05,50.09,50.05,50.07,15885.0,35.3819,35.4102,35.3819,35.3961,15885.0
2017-03-29 12:40:00,50.07,50.11,50.06,50.1,25275.0,35.3961,35.4243,35.389,35.4173,25275.0
2017-03-29 12:45:00,50.1,50.11,50.05,50.06,17380.0,35.4173,35.4243,35.3819,35.389,17380.0
2017-03-29 12:50:00,50.07,50.1,50.05,50.06,14729.0,35.3961,35.4173,35.3819,35.389,14729.0
2017-03-29 12:55:00,50.07,50.07,50.03,50.04,22170.0,35.3961,35.3961,35.3678,35.3749,22170.0
2017-03-29 13:00:00,50.05,50.1,50.05,50.06,44011.0,35.3819,35.4173,35.3819,35.389,44011.0
2017-03-29 13:05:00,50.07,50.09,50.06,50.07,29832.0,35.3961,35.4102,35.389,35.3961,29832.0
2017-03-29 13:10:00,50.08,50.1,50.06,50.1,39711.0,35.4031,35.4173,35.389,35.4173,39711.0
2017-03-29 13:15:00,50.1,50.11,50.08,50.1,23310.0,35.4173,35.4243,35.4031,35.4173,23310.0
2017-03-29 13:20:00,50.11,50.13,50.09,50.09,22983.0,35.4243,35.4385,35.4102,35.4102,22983.0
2017-03-29 13:25:00,50.1,50.11,50.07,50.07,30688.0,35.4173,35.4243,35.3961,35.3961,30688.0
2017-03-29 13:30:00,50.08,50.09,50.06,50.08,27352.0,35.4031,35.4102,35.389,35.4031,27352.0
2017-03-29 13:35:00,50.08,50.09,50.06,50.09,31698.0,35.4031,35.4102,35.389,35.4102,31698.0
2017-03-29 13:40:00,50.08,50.1,50.07,50.09,18757.0,35.4031,35.4173,35.3961,35.4102,18757.0
2017-03-29 13:45:00,50.09,50.1,50.05,50.08,60075.0,35.4102,35.4173,35.3819,35.4031,60075.0
2017-03-29 13:50:00,50.08,50.08,50.04,50.05,22060.0,35.4031,35.4031,35.3749,35.3819,22060.0
2017-03-29 13:55:00,50.05,50.07,50.04,50.05,22112.0,35.3819,35.3961,35.3749,35.3819,22112.0
2017-03-29 14:00:00,50.06,50.06,50.02,50.04,25833.0,35.389,35.389,35.3607,35.3749,25833.0
2017-03-29 14:05:00,50.05,50.06,50.04,50.05,138401.0,35.3819,35.389,35.3749,35.3819,138401.0
2017-03-29 14:10:00,50.05,50.06,50.02,50.03,21591.0,35.3819,35.389,35.3607,35.3678,21591.0
2017-03-29 14:15:00,50.03,50.06,50.0,50.02,48465.0,35.3678,35.389,35.3466,35.3607,48465.0
2017-03-29 14:20:00,50.01,50.03,50.0,50.03,50846.0,35.3536,35.3678,35.3466,35.3678,50846.0
2017-03-29 14:25:00,50.02,50.02,49.99,50.01,82417.0,35.3607,35.3607,35.3395,35.3536,82417.0
2017-03-29 14:30:00,50.01,50.02,49.97,49.98,37826.0,35.3536,35.3607,35.3254,35.3324,37826.0
2017-03-29 14:35:00,49.99,50.02,49.97,49.98,27970.0,35.3395,35.3607,35.3254,35.3324,27970.0
2017-03-29 14:40:00,49.98,49.99,49.96,49.98,28323.0,35.3324,35.3395,35.3183,35.3324,28323.0
2017-03-29 14:45:00,49.98,49.99,49.95,49.97,142241.0,35.3324,35.3395,35.3112,35.3254,142241.0
2017-03-29 14:50:00,49.97,49.98,49.93,49.94,29807.0,35.3254,35.3324,35.2971,35.3042,29807.0
2017-03-29 14:55:00,49.93,49.96,49.93,49.95,39441.0,35.2971,35.3183,35.2971,35.3112,39441.0
2017-03-29 15:00:00,49.94,49.96,49.94,49.96,43286.0,35.3042,35.3183,35.3042,35.3183,43286.0
2017-03-29 15:05:00,49.95,49.96,49.93,49.94,99607.0,35.3112,35.3183,35.2971,35.3042,99607.0
2017-03-29 15:10:00,49.95,49.95,49.85,49.85,98830.0,35.3112,35.3112,35.2405,35.2405,98830.0
2017-03-29 15:15:00,49.85,49.91,49.84,49.9,92996.0,35.2405,35.283,35.2335,35.2759,92996.0
2017-03-29 15:20:00,49.89,49.91,49.87,49.89,61730.0,35.2688,35.283,35.2547,35.2688,61730.0
2017-03-29 15:25:00,49.89,49.96,49.88,49.95,50894.0,35.2688,35.3183,35.2617,35.3112,50894.0
2017-03-29 15:30:00,49.96,49.96,49.9,49.93,66496.0,35.3183,35.3183,35.2759,35.2971,66496.0
2017-03-29 15:35:00,49.93,49.95,49.9,49.91,105525.0,35.2971,35.3112,35.2759,35.283,105525.0
2017-03-29 15:40:00,49.91,49.91,49.88,49.89,65001.0,35.283,35.283,35.2617,35.2688,65001.0
2017-03-29 15:45:00,49.9,49.91,49.85,49.9,104948.0,35.2759,35.283,35.2405,35.2759,104948.0
2017-03-29 15:50:00,49.91,49.91,49.88,49.9,195140.0,35.283,35.283,35.2617,35.2759,195140.0
2017-03-29 15:55:00,49.9,49.95,49.89,49.95,376180.0,35.2759,35.3112,35.2688,35.3112,376180.0
2017-03-30 09:30:00,49.75,49.85,49.69,49.75,184091.0,35.1698,35.2405,35.1274,35.1698,184091.0
2017-03-30 09:35:00,49.74,49.78,49.62,49.62,82943.0,35.1628,35.1911,35.0779,35.0779,82943.0
2017-03-30 09:40:00,49.63,49.75,49.63,49.72,98209.0,35.085,35.1698,35.085,35.1486,98209.0
2017-03-30 09:45:00,49.72,49.74,49.67,49.67,112069.0,35.1486,35.1628,35.1133,35.1133,112069.0
2017-03-30 09:50:00,49.67,49.72,49.65,49.67,66371.0,35.1133,35.1486,35.0991,35.1133,66371.0
2017-03-30 09:55:00,49.67,49.72,49.65,49.71,61011.0,35.1133,35.1486,35.0991,35.1416,61011.0
2017-03-30 10:00:00,49.71,49.8,49.69,49.69,80381.0,35.1416,35.2052,35.1274,35.1274,80381.0
2017-03-30 10:05:00,49.69,49.74,49.68,49.73,55971.0,35.1274,35.1628,35.1204,35.1557,55971.0
2017-03-30 10:10:00,49.74,49.76,49.68,49.68,39328.0,35.1628,35.1769,35.1204,35.1204,39328.0
2017-03-30 10:15:00,49.68,49.72,49.65,49.66,70663.0,35.1204,35.1486,35.0991,35.1062,70663.0
2017-03-30 10:20:00,49.66,49.67,49.58,49.63,83412.0,35.1062,35.1133,35.0497,35.085,83412.0
2017-03-30 10:25:00,49.63,49.65,49.59,49.59,40324.0,35.085,35.0991,35.0567,35.0567,40324.0
2017-03-30 10:30:00,49.6,49.61,49.56,49.58,48040.0,35.0638,35.0709,35.0355,35.0497,48040.0
2017-03-30 10:35:00,49.57,49.64,49.57,49.61,59969.0,35.0426,35.0921,35.0426,35.0709,59969.0
2017-03-30 10:40:00,49.62,49.63,49.59,49.61,34416.0,35.0779,35.085,35.0567,35.0709,34416.0
2017-03-30 10:45:00,49.6,49.62,49.56,49.61,71056.0,35.0638,35.0779,35.0355,35.0709,71056.0
2017-03-30 10:50:00,49.6,49.63,49.57,49.58,45147.0,35.0638,35.085,35.0426,35.0497,45147.0
2017-03-30 10:55:00,49.58,49.62,49.56,49.61,42548.0,35.0497,35.0779,35.0355,35.0709,42548.0
2017-03-30 11:00:00,49.61,49.65,49.56,49.63,62285.0,35.0709,35.0991,35.0355,35.085,62285.0
2017-03-30 11:05:00,49.63,49.65,49.6,49.62,34781.0,35.085,35.0991,35.0638,35.0779,34781.0
2017-03-30 11:10:00,49.61,49.7,49.6,49.7,52358.0,35.0709,35.1345,35.0638,35.1345,52358.0
2017-03-30 11:15:00,49.7,49.72,49.65,49.66,45126.0,35.1345,35.1486,35.0991,35.1062,45126.0
2017-03-30 11:20:00,49.66,49.74,49.65,49.73,62782.0,35.1062,35.1628,35.0991,35.1557,62782.0
2017-03-30 11:25:00,49.72,49.75,49.69,49.72,34030.0,35.1486,35.1698,35.1274,35.1486,34030.0
2017-03-30 11:30:00,49.73,49.73,49.63,49.64,21636.0,35.1557,35.1557,35.085,35.0921,21636.0
2017-03-30 11:35:00,49.63,49.65,49.61,49.64,30983.0,35.085,35.0991,35.0709,35.0921,30983.0
2017-03-30 11:40:00,49.64,49.65,49.53,49.53,37236.0,35.0921,35.0991,35.0143,35.0143,37236.0
2017-03-30 11:45:00,49.54,49.56,49.5,49.5,95840.0,35.0214,35.0355,34.9931,34.9931,95840.0
2017-03-30 11:50:00,49.51,49.55,49.5,49.53,138461.0,35.0002,35.0285,34.9931,35.0143,138461.0
2017-03-30 11:55:00,49.53,49.55,49.5,49.5,43145.0,35.0143,35.0285,34.9931,34.9931,43145.0
2017-03-30 12:00:00,49.5,49.53,49.49,49.49,85441.0,34.9931,35.0143,34.986,34.986,85441.0
2017-03-30 12:05:00,49.49,49.52,49.48,49.48,51495.0,34.986,35.0072,34.979,34.979,51495.0
2017-03-30 12:10:00,49.48,49.49,49.44,49.46,32657.0,34.979,34.986,34.9507,34.9648,32657.0
2017-03-30 12:15:00,49.46,49.46,49.41,49.44,43358.0,34.9648,34.9648,34.9295,34.9507,43358.0
2017-03-30 12:20:00,49.45,49.46,49.43,49.43,19848.0,34.9578,34.9648,34.9436,34.9436,19848.0
2017-03-30 12:25:00,49.43,49.44,49.39,49.4,42034.0,34.9436,34.9507,34.9153,34.9224,42034.0
2017-03-30 12:30:00,49.41,49.43,49.38,49.42,26451.0,34.9295,34.9436,34.9083,34.9366,26451.0
2017-03-30 12:35:00,49.43,49.43,49.38,49.38,56004.0,34.9436,34.9436,34.9083,34.9083,56004.0
2017-03-30 12:40:00,49.39,49.43,49.38,49.41,39196.0,34.9153,34.9436,34.9083,34.9295,39196.0
2017-03-30 12:45:00,49.42,49.43,49.39,49.4,26891.0,34.9366,34.9436,34.9153,34.9224,26891.0
2017-03-30 12:50:00,49.39,49.39,49.35,49.39,58046.0,34.9153,34.9153,34.8871,34.9153,58046.0
2017-03-30 12:55:00,49.38,49.42,49.38,49.4,24668.0,34.9083,34.9366,34.9083,34.9224,24668.0
2017-03-30 13:00:00,49.4,49.43,49.39,49.4,26486.0,34.9224,34.9436,34.9153,34.9224,26486.0
2017-03-30 13:05:00,49.39,49.41,49.37,49.38,11423.0,34.9153,34.9295,34.9012,34.9083,11423.0
2017-03-30 13:10:00,49.38,49.41,49.35,49.41,43378.0,34.9083,34.9295,34.8871,34.9295,43378.0
2017-03-30 13:15:00,49.41,49.42,49.36,49.37,33714.0,34.9295,34.9366,34.8941,34.9012,33714.0
2017-03-30 13:20:00,49.37,49.37,49.33,49.34,31794.0,34.9012,34.9012,34.8729,34.88,31794.0
2017-03-30 13:25:00,49.34,49.35,49.31,49.35,108396.0,34.88,34.8871,34.8588,34.8871,108396.0
2017-03-30 13:30:00,49.34,49.39,49.34,49.39,40246.0,34.88,34.9153,34.88,34.9153,40246.0
2017-03-30 13:35:00,49.39,49.41,49.37,49.38,50799.0,34.9153,34.9295,34.9012,34.9083,50799.0
2017-03-30 13:40:00,49.39,49.45,49.38,49.45,78287.0,34.9153,34.9578,34.9083,34.9578,78287.0
2017-03-30 13:45:00,49.45,49.49,49.42,49.46,82646.0,34.9578,34.986,34.9366,34.9648,82646.0
2017-03-30 13:50:00,49.46,49.51,49.45,49.47,115592.0,34.9648,35.0002,34.9578,34.9719,115592.0
2017-03-30 13:55:00,49.47,49.48,49.44,49.47,30059.0,34.9719,34.979,34.9507,34.9719,30059.0
2017-03-30 14:00:00,49.47,49.52,49.46,49.46,41567.0,34.9719,35.0072,34.9648,34.9648,41567.0
2017-03-30 14:05:00,49.46,49.55,49.46,49.53,84314.0,34.9648,35.0285,34.9648,35.0143,84314.0
2017-03-30 14:10:00,49.53,49.54,49.51,49.54,24656.0,35.0143,35.0214,35.0002,35.0214,24656.0
2017-03-30 14:15:00,49.54,49.54,49.5,49.52,24886.0,35.0214,35.0214,34.9931,35.0072,24886.0
2017-03-30 14:20:00,49.52,49.53,49.49,49.49,29926.0,35.0072,35.0143,34.986,34.986,29926.0
2017-03-30 14:25:00,49.5,49.51,49.48,49.49,24762.0,34.9931,35.0002,34.979,34.986,24762.0
2017-03-30 14:30:00,49.5,49.55,49.49,49.53,46678.0,34.9931,35.0285,34.986,35.0143,46678.0
2017-03-30 14:35:00,49.54,49.61,49.54,49.55,86321.0,35.0214,35.0709,35.0214,35.0285,86321.0
2017-03-30 14:40:00,49.54,49.57,49.53,49.57,30254.0,35.0214,35.0426,35.0143,35.0426,30254.0
2017-03-30 14:45:00,49.57,49.64,49.56,49.62,138726.0,35.0426,35.0921,35.0355,35.0779,138726.0
2017-03-30 14:50:00,49.61,49.64,49.61,49.63,109232.0,35.0709,35.0921,35.0709,35.085,109232.0
2017-03-30 14:55:00,49.63,49.64,49.6,49.6,43252.0,35.085,35.0921,35.0638,35.0638,43252.0
2017-03-30 15:00:00,49.6,49.63,49.6,49.63,57681.0,35.0638,35.085,35.0638,35.085,57681.0
2017-03-30 15:05:00,49.63,49.64,49.61,49.64,110586.0,35.085,35.0921,35.0709,35.0921,110586.0
2017-03-30 15:10:00,49.64,49.69,49.64,49.68,78058.0,35.0921,35.1274,35.0921,35.1204,78058.0
2017-03-30 15:15:00,49.67,49.69,49.65,49.69,85047.0,35.1133,35.1274,35.0991,35.1274,85047.0
2017-03-30 15:20:00,49.69,49.71,49.62,49.63,131147.0,35.1274,35.1416,35.0779,35.085,131147.0
2017-03-30 15:25:00,49.63,49.64,49.57,49.61,40073.0,35.085,35.0921,35.0426,35.0709,40073.0
2017-03-30 15:30:00,49.6,49.62,49.58,49.62,36865.0,35.0638,35.0779,35.0497,35.0779,36865.0
2017-03-30 15:35:00,49.61,49.64,49.6,49.6,75140.0,35.0709,35.0921,35.0638,35.0638,75140.0
2017-03-30 15:40:00,49.61,49.63,49.6,49.63,93474.0,35.0709,35.085,35.0638,35.085,93474.0
2017-03-30 15:45:00,49.63,49.68,49.63,49.68,97344.0,35.085,35.1204,35.085,35.1204,97344.0
2017-03-30 15:50:00,49.67,49.69,49.64,49.64,101667.0,35.1133,35.1274,35.0921,35.0921,101667.0
2017-03-30 15:55:00,49.65,49.67,49.62,49.66,222882.0,35.0991,35.1133,35.0779,35.1062,222882.0
2017-03-31 09:30:00,49.63,49.84,49.63,49.64,123074.0,35.085,35.2335,35.085,35.0921,123074.0
2017-03-31 09:35:00,49.64,49.74,49.64,49.69,35643.0,35.0921,35.1628,35.0921,35.1274,35643.0
2017-03-31 09:40:00,49.69,49.75,49.67,49.71,31299.0,35.1274,35.1698,35.1133,35.1416,31299.0
2017-03-31 09:45:00,49.7,49.72,49.63,49.7,32208.0,35.1345,35.1486,35.085,35.1345,32208.0
2017-03-31 09:50:00,49.69,49.69,49.61,49.69,47935.0,35.1274,35.1274,35.0709,35.1274,47935.0
2017-03-31 09:55:00,49.68,49.74,49.68,49.69,26416.0,35.1204,35.1628,35.1204,35.1274,26416.0
2017-03-31 10:00:00,49.69,49.74,49.65,49.74,28318.0,35.1274,35.1628,35.0991,35.1628,28318.0
2017-03-31 10:05:00,49.74,49.76,49.69,49.7,40413.0,35.1628,35.1769,35.1274,35.1345,40413.0
2017-03-31 10:10:00,49.7,49.75,49.68,49.73,40588.0,35.1345,35.1698,35.1204,35.1557,40588.0
2017-03-31 10:15:00,49.73,49.75,49.67,49.67,52060.0,35.1557,35.1698,35.1133,35.1133,52060.0
2017-03-31 10:20:00,49.67,49.72,49.64,49.68,33360.0,35.1133,35.1486,35.0921,35.1204,33360.0
2017-03-31 10:25:00,49.68,49.74,49.68,49.72,37783.0,35.1204,35.1628,35.1204,35.1486,37783.0
2017-03-31 10:30:00,49.73,49.79,49.73,49.77,49331.0,35.1557,35.1981,35.1557,35.184,49331.0
2017-03-31 10:35:00,49.77,49.81,49.76,49.81,22348.0,35.184,35.2123,35.1769,35.2123,22348.0
2017-03-31 10:40:00,49.81,49.83,49.8,49.82,27506.0,35.2123,35.2264,35.2052,35.2193,27506.0
2017-03-31 10:45:00,49.82,49.88,49.82,49.87,76563.0,35.2193,35.2617,35.2193,35.2547,76563.0
2017-03-31 10:50:00,49.87,49.89,49.8,49.81,38122.0,35.2547,35.2688,35.2052,35.2123,38122.0
2017-03-31 10:55:00,49.81,49.89,49.81,49.88,57983.0,35.2123,35.2688,35.2123,35.2617,57983.0
2017-03-31 11:00:00,49.89,49.89,49.86,49.87,28299.0,35.2688,35.2688,35.2476,35.2547,28299.0
2017-03-31 11:05:00,49.87,49.92,49.87,49.91,36128.0,35.2547,35.29,35.2547,35.283,36128.0
2017-03-31 11:10:00,49.9,49.92,49.88,49.91,23096.0,35.2759,35.29,35.2617,35.283,23096.0
2017-03-31 11:15:00,49.91,49.95,49.9,49.93,75421.0,35.283,35.3112,35.2759,35.2971,75421.0
2017-03-31 11:20:00,49.94,49.94,49.89,49.9,62471.0,35.3042,35.3042,35.2688,35.2759,62471.0
2017-03-31 11:25:00,49.9,49.93,49.89,49.9,37209.0,35.2759,35.2971,35.2688,35.2759,37209.0
2017-03-31 11:30:00,49.9,49.93,49.87,49.92,24587.0,35.2759,35.2971,35.2547,35.29,24587.0
2017-03-31 11:35:00,49.93,49.95,49.92,49.95,33526.0,35.2971,35.3112,35.29,35.3112,33526.0
2017-03-31 11:40:00,49.94,49.95,49.93,49.95,23965.0,35.3042,35.3112,35.2971,35.3112,23965.0
2017-03-31 11:45:00,49.95,49.95,49.93,49.95,26481.0,35.3112,35.3112,35.2971,35.3112,26481.0
2017-03-31 11:50:00,49.94,49.95,49.93,49.94,17761.0,35.3042,35.3112,35.2971,35.3042,17761.0
2017-03-31 11:55:00,49.94,49.98,49.92,49.96,32139.0,35.3042,35.3324,35.29,35.3183,32139.0
2017-03-31 12:00:00,49.96,49.97,49.95,49.95,24191.0,35.3183,35.3254,35.3112,35.3112,24191.0
2017-03-31 12:05:00,49.96,49.96,49.92,49.93,30018.0,35.3183,35.3183,35.29,35.2971,30018.0
2017-03-31 12:10:00,49.94,49.96,49.93,49.94,24772.0,35.3042,35.3183,35.2971,35.3042,24772.0
2017-03-31 12:15:00,49.95,49.96,49.93,49.95,19725.0,35.3112,35.3183,35.2971,35.3112,19725.0
2017-03-31 12:20:00,49.94,49.98,49.93,49.98,29477.0,35.3042,35.3324,35.2971,35.3324,29477.0
2017-03-31 12:25:00,49.98,49.98,49.96,49.98,22058.0,35.3324,35.3324,35.3183,35.3324,22058.0
2017-03-31 12:30:00,49.97,50.0,49.97,49.99,29450.0,35.3254,35.3466,35.3254,35.3395,29450.0
2017-03-31 12:35:00,49.98,49.99,49.96,49.98,18289.0,35.3324,35.3395,35.3183,35.3324,18289.0
2017-03-31 12:40:00,49.98,49.99,49.96,49.97,20863.0,35.3324,35.3395,35.3183,35.3254,20863.0
2017-03-31 12:45:00,49.98,49.98,49.93,49.93,15393.0,35.3324,35.3324,35.2971,35.2971,15393.0
2017-03-31 12:50:00,49.93,49.94,49.92,49.93,35010.0,35.2971,35.3042,35.29,35.2971,35010.0
2017-03-31 12:55:00,49.94,49.96,49.92,49.93,23033.0,35.3042,35.3183,35.29,35.2971,23033.0
2017-03-31 13:00:00,49.93,49.94,49.92,49.93,18601.0,35.2971,35.3042,35.29,35.2971,18601.0
2017-03-31 13:05:00,49.92,49.95,49.92,49.93,25844.0,35.29,35.3112,35.29,35.2971,25844.0
2017-03-31 13:10:00,49.93,49.94,49.92,49.94,20420.0,35.2971,35.3042,35.29,35.3042,20420.0
2017-03-31 13:15:00,49.94,49.99,49.93,49.97,24677.0,35.3042,35.3395,35.2971,35.3254,24677.0
2017-03-31 13:20:00,49.98,49.98,49.96,49.97,18892.0,35.3324,35.3324,35.3183,35.3254,18892.0
2017-03-31 13:25:00,49.97,50.0,49.96,50.0,21630.0,35.3254,35.3466,35.3183,35.3466,21630.0
2017-03-31 13:30:00,50.0,50.0,49.98,49.99,19400.0,35.3466,35.3466,35.3324,35.3395,19400.0
2017-03-31 13:35:00,50.0,50.0,49.98,49.98,24152.0,35.3466,35.3466,35.3324,35.3324,24152.0
2017-03-31 13:40:00,49.98,49.99,49.97,49.97,10098.0,35.3324,35.3395,35.3254,35.3254,10098.0
2017-03-31 13:45:00,49.98,49.98,49.96,49.97,21736.0,35.3324,35.3324,35.3183,35.3254,21736.0
2017-03-31 13:50:00,49.98,49.98,49.96,49.97,11217.0,35.3324,35.3324,35.3183,35.3254,11217.0
2017-03-31 13:55:00,49.96,49.99,49.95,49.99,44040.0,35.3183,35.3395,35.3112,35.3395,44040.0
2017-03-31 14:00:00,49.99,49.99,49.94,49.94,34799.0,35.3395,35.3395,35.3042,35.3042,34799.0
2017-03-31 14:05:00,49.94,49.97,49.93,49.96,24446.0,35.3042,35.3254,35.2971,35.3183,24446.0
2017-03-31 14:10:00,49.95,49.96,49.93,49.94,72537.0,35.3112,35.3183,35.2971,35.3042,72537.0
2017-03-31 14:15:00,49.94,49.99,49.94,49.99,23275.0,35.3042,35.3395,35.3042,35.3395,23275.0
2017-03-31 14:20:00,49.98,49.99,49.96,49.96,35558.0,35.3324,35.3395,35.3183,35.3183,35558.0
2017-03-31 14:25:00,49.97,49.97,49.93,49.95,36364.0,35.3254,35.3254,35.2971,35.3112,36364.0
2017-03-31 14:30:00,49.94,49.94,49.87,49.88,57797.0,35.3042,35.3042,35.2547,35.2617,57797.0
2017-03-31 14:35:00,49.88,49.88,49.85,49.86,43379.0,35.2617,35.2617,35.2405,35.2476,43379.0
2017-03-31 14:40:00,49.86,49.89,49.86,49.88,79449.0,35.2476,35.2688,35.2476,35.2617,79449.0
2017-03-31 14:45:00,49.89,49.9,49.88,49.9,31446.0,35.2688,35.2759,35.2617,35.2759,31446.0
2017-03-31 14:50:00,49.9,49.9,49.89,49.9,14677.0,35.2759,35.2759,35.2688,35.2759,14677.0
2017-03-31 14:55:00,49.89,49.9,49.87,49.9,118683.0,35.2688,35.2759,35.2547,35.2759,118683.0
2017-03-31 15:00:00,49.89,49.94,49.88,49.92,44005.0,35.2688,35.3042,35.2617,35.29,44005.0
2017-03-31 15:05:00,49.91,49.92,49.9,49.91,24299.0,35.283,35.29,35.2759,35.283,24299.0
2017-03-31 15:10:00,49.9,49.93,49.9,49.93,34258.0,35.2759,35.2971,35.2759,35.2971,34258.0
2017-03-31 15:15:00,49.93,49.99,49.92,49.99,46409.0,35.2971,35.3395,35.29,35.3395,46409.0
2017-03-31 15:20:00,49.99,49.99,49.97,49.97,80591.0,35.3395,35.3395,35.3254,35.3254,80591.0
2017-03-31 15:25:00,49.98,49.99,49.97,49.98,23983.0,35.3324,35.3395,35.3254,35.3324,23983.0
2017-03-31 15:30:00,49.98,49.99,49.95,49.96,65379.0,35.3324,35.3395,35.3112,35.3183,65379.0
2017-03-31 15:35:00,49.96,49.98,49.93,49.95,58199.0,35.3183,35.3324,35.2971,35.3112,58199.0
2017-03-31 15:40:00,49.95,49.96,49.92,49.92,58392.0,35.3112,35.3183,35.29,35.29,58392.0
2017-03-31 15:45:00,49.93,49.93,49.84,49.86,69572.0,35.2971,35.2971,35.2335,35.2476,69572.0
2017-03-31 15:50:00,49.85,49.86,49.81,49.84,100341.0,35.2405,35.2476,35.2123,35.2335,100341.0
2017-03-31 15:55:00,49.83,49.85,49.78,49.79,303350.0,35.2264,35.2405,35.1911,35.1981,303350.0
2017-04-03 09:30:00,49.68,49.77,49.4,49.54,129907.0,35.1204,35.184,34.9224,35.0214,129907.0
2017-04-03 09:35:00,49.55,49.57,49.42,49.51,73853.0,35.0285,35.0426,34.9366,35.0002,73853.0
2017-04-03 09:40:00,49.52,49.57,49.51,49.55,58071.0,35.0072,35.0426,35.0002,35.0285,58071.0
2017-04-03 09:45:00,49.55,49.6,49.5,49.6,91285.0,35.0285,35.0638,34.9931,35.0638,91285.0
2017-04-03 09:50:00,49.59,49.66,49.58,49.62,59004.0,35.0567,35.1062,35.0497,35.0779,59004.0
2017-04-03 09:55:00,49.62,49.69,49.61,49.68,81852.0,35.0779,35.1274,35.0709,35.1204,81852.0
2017-04-03 10:00:00,49.67,49.68,49.63,49.63,63732.0,35.1133,35.1204,35.085,35.085,63732.0
2017-04-03 10:05:00,49.63,49.68,49.62,49.65,107731.0,35.085,35.1204,35.0779,35.0991,107731.0
2017-04-03 10:10:00,49.66,49.67,49.57,49.57,36218.0,35.1062,35.1133,35.0426,35.0426,36218.0
2017-04-03 10:15:00,49.58,49.6,49.56,49.6,45532.0,35.0497,35.0638,35.0355,35.0638,45532.0
2017-04-03 10:20:00,49.6,49.64,49.58,49.62,34430.0,35.0638,35.0921,35.0497,35.0779,34430.0
2017-04-03 10:25:00,49.62,49.62,49.56,49.58,58996.0,35.0779,35.0779,35.0355,35.0497,58996.0
2017-04-03 10:30:00,49.58,49.59,49.55,49.55,35321.0,35.0497,35.0567,35.0285,35.0285,35321.0
2017-04-03 10:35:00,49.56,49.6,49.56,49.58,35006.0,35.0355,35.0638,35.0355,35.0497,35006.0
2017-04-03 10:40:00,49.58,49.62,49.57,49.59,43814.0,35.0497,35.0779,35.0426,35.0567,43814.0
2017-04-03 10:45:00,49.6,49.6,49.53,49.56,24048.0,35.0638,35.0638,35.0143,35.0355,24048.0
2017-04-03 10:50:00,49.57,49.6,49.54,49.56,32281.0,35.0426,35.0638,35.0214,35.0355,32281.0
2017-04-03 10:55:00,49.57,49.64,49.56,49.62,67633.0,35.0426,35.0921,35.0355,35.0779,67633.0
2017-04-03 11:00:00,49.63,49.71,49.62,49.68,101647.0,35.085,35.1416,35.0779,35.1204,101647.0
2017-04-03 11:05:00,49.69,49.75,49.67,49.74,50375.0,35.1274,35.1698,35.1133,35.1628,50375.0
2017-04-03 11:10:00,49.73,49.74,49.66,49.69,25443.0,35.1557,35.1628,35.1062,35.1274,25443.0
2017-04-03 11:15:00,49.69,49.69,49.63,49.68,47323.0,35.1274,35.1274,35.085,35.1204,47323.0
2017-04-03 11:20:00,49.67,49.71,49.67,49.7,27210.0,35.1133,35.1416,35.1133,35.1345,27210.0
2017-04-03 11:25:00,49.7,49.72,49.62,49.64,57655.0,35.1345,35.1486,35.0779,35.0921,57655.0
2017-04-03 11:30:00,49.64,49.65,49.59,49.61,51355.0,35.0921,35.0991,35.0567,35.0709,51355.0
2017-04-03 11:35:00,49.61,49.62,49.58,49.59,42283.0,35.0709,35.0779,35.0497,35.0567,42283.0
2017-04-03 11:40:00,49.59,49.68,49.57,49.68,30936.0,35.0567,35.1204,35.0426,35.1204,30936.0
2017-04-03 11:45:00,49.68,49.76,49.68,49.75,37278.0,35.1204,35.1769,35.1204,35.1698,37278.0
2017-04-03 11:50:00,49.74,49.76,49.71,49.74,34364.0,35.1628,35.1769,35.1416,35.1628,34364.0
2017-04-03 11:55:00,49.73,49.74,49.68,49.7,17245.0,35.1557,35.1628,35.1204,35.1345,17245.0
2017-04-03 12:00:00,49.7,49.76,49.68,49.73,23986.0,35.1345,35.1769,35.1204,35.1557,23986.0
2017-04-03 12:05:00,49.74,49.75,49.72,49.74,18389.0,35.1628,35.1698,35.1486,35.1628,18389.0
2017-04-03 12:10:00,49.74,49.75,49.67,49.67,24803.0,35.1628,35.1698,35.1133,35.1133,24803.0
2017-04-03 12:15:00,49.67,49.69,49.63,49.64,29466.0,35.1133,35.1274,35.085,35.0921,29466.0
2017-04-03 12:20:00,49.64,49.72,49.64,49.71,18006.0,35.0921,35.1486,35.0921,35.1416,18006.0
2017-04-03 12:25:00,49.7,49.72,49.68,49.68,27442.0,35.1345,35.1486,35.1204,35.1204,27442.0
2017-04-03 12:30:00,49.68,49.75,49.67,49.75,31554.0,35.1204,35.1698,35.1133,35.1698,31554.0
2017-04-03 12:35:00,49.74,49.78,49.73,49.73,50210.0,35.1628,35.1911,35.1557,35.1557,50210.0
2017-04-03 12:40:00,49.73,49.73,49.68,49.7,18061.0,35.1557,35.1557,35.1204,35.1345,18061.0
2017-04-03 12:45:00,49.7,49.72,49.69,49.71,11479.0,35.1345,35.1486,35.1274,35.1416,11479.0
2017-04-03 12:50:00,49.71,49.71,49.69,49.71,9471.0,35.1416,35.1416,35.1274,35.1416,9471.0
2017-04-03 12:55:00,49.7,49.71,49.68,49.7,13823.0,35.1345,35.1416,35.1204,35.1345,13823.0
2017-04-03 13:00:00,49.69,49.73,49.68,49.72,14390.0,35.1274,35.1557,35.1204,35.1486,14390.0
2017-04-03 13:05:00,49.72,49.72,49.63,49.63,17365.0,35.1486,35.1486,35.085,35.085,17365.0
2017-04-03 13:10:00,49.64,49.64,49.6,49.6,14968.0,35.0921,35.0921,35.0638,35.0638,14968.0
2017-04-03 13:15:00,49.61,49.63,49.58,49.6,16130.0,35.0709,35.085,35.0497,35.0638,16130.0
2017-04-03 13:20:00,49.59,49.6,49.58,49.6,25403.0,35.0567,35.0638,35.0497,35.0638,25403.0
2017-04-03 13:25:00,49.61,49.61,49.57,49.58,15382.0,35.0709,35.0709,35.0426,35.0497,15382.0
2017-04-03 13:30:00,49.58,49.59,49.56,49.57,28012.0,35.0497,35.0567,35.0355,35.0426,28012.0
2017-04-03 13:35:00,49.57,49.59,49.57,49.58,8897.0,35.0426,35.0567,35.0426,35.0497,8897.0
2017-04-03 13:40:00,49.59,49.63,49.58,49.63,22245.0,35.0567,35.085,35.0497,35.085,22245.0
2017-04-03 13:45:00,49.63,49.65,49.59,49.64,36144.0,35.085,35.0991,35.0567,35.0921,36144.0
2017-04-03 13:50:00,49.64,49.68,49.64,49.67,23130.0,35.0921,35.1204,35.0921,35.1133,23130.0
2017-04-03 13:55:00,49.67,49.69,49.66,49.68,51260.0,35.1133,35.1274,35.1062,35.1204,51260.0
2017-04-03 14:00:00,49.68,49.71,49.68,49.71,21579.0,35.1204,35.1416,35.1204,35.1416,21579.0
2017-04-03 14:05:00,49.7,49.72,49.7,49.72,10562.0,35.1345,35.1486,35.1345,35.1486,10562.0
2017-04-03 14:10:00,49.71,49.74,49.7,49.73,28610.0,35.1416,35.1628,35.1345,35.1557,28610.0
2017-04-03 14:15:00,49.73,49.73,49.68,49.69,20597.0,35.1557,35.1557,35.1204,35.1274,20597.0
2017-04-03 14:20:00,49.69,49.72,49.68,49.71,24880.0,35.1274,35.1486,35.1204,35.1416,24880.0
2017-04-03 14:25:00,49.72,49.74,49.7,49.71,29032.0,35.1486,35.1628,35.1345,35.1416,29032.0
2017-04-03 14:30:00,49.71,49.77,49.71,49.75,30140.0,35.1416,35.184,35.1416,35.1698,30140.0
2017-04-03 14:35:00,49.76,49.77,49.73,49.75,21007.0,35.1769,35.184,35.1557,35.1698,21007.0
2017-04-03 14:40:00,49.75,49.78,49.74,49.76,27841.0,35.1698,35.1911,35.1628,35.1769,27841.0
2017-04-03 14:45:00,49.75,49.79,49.73,49.77,28687.0,35.1698,35.1981,35.1557,35.184,28687.0
2017-04-03 14:50:00,49.77,49.82,49.77,49.8,80869.0,35.184,35.2193,35.184,35.2052,80869.0
2017-04-03 14:55:00,49.8,49.87,49.79,49.86,84180.0,35.2052,35.2547,35.1981,35.2476,84180.0
2017-04-03 15:00:00,49.86,49.89,49.83,49.86,84937.0,35.2476,35.2688,35.2264,35.2476,84937.0
2017-04-03 15:05:00,49.86,49.9,49.84,49.89,61281.0,35.2476,35.2759,35.2335,35.2688,61281.0
2017-04-03 15:10:00,49.9,49.92,49.86,49.91,169498.0,35.2759,35.29,35.2476,35.283,169498.0
2017-04-03 15:15:00,49.9,49.91,49.88,49.89,85200.0,35.2759,35.283,35.2617,35.2688,85200.0
2017-04-03 15:20:00,49.89,49.94,49.86,49.93,72689.0,35.2688,35.3042,35.2476,35.2971,72689.0
2017-04-03 15:25:00,49.93,49.93,49.9,49.91,50041.0,35.2971,35.2971,35.2759,35.283,50041.0
2017-04-03 15:30:00,49.9,49.93,49.84,49.85,94655.0,35.2759,35.2971,35.2335,35.2405,94655.0
2017-04-03 15:35:00,49.84,49.84,49.78,49.78,31261.0,35.2335,35.2335,35.1911,35.1911,31261.0
2017-04-03 15:40:00,49.78,49.83,49.77,49.83,44138.0,35.1911,35.2264,35.184,35.2264,44138.0
2017-04-03 15:45:00,49.84,49.86,49.8,49.82,54341.0,35.2335,35.2476,35.2052,35.2193,54341.0
2017-04-03 15:50:00,49.81,49.84,49.8,49.84,72290.0,35.2123,35.2335,35.2052,35.2335,72290.0
2017-04-03 15:55:00,49.84,49.98,49.83,49.96,280890.0,35.2335,35.3324,35.2264,35.3183,280890.0
2017-04-04 09:30:00,49.96,50.04,49.88,49.9,107441.0,35.3183,35.3749,35.2617,35.2759,107441.0
2017-04-04 09:35:00,49.92,50.0,49.91,49.99,35683.0,35.29,35.3466,35.283,35.3395,35683.0
2017-04-04 09:40:00,49.99,49.99,49.86,49.87,35109.0,35.3395,35.3395,35.2476,35.2547,35109.0
2017-04-04 09:45:00,49.87,49.92,49.82,49.91,37182.0,35.2547,35.29,35.2193,35.283,37182.0
2017-04-04 09:50:00,49.91,49.99,49.9,49.96,43325.0,35.283,35.3395,35.2759,35.3183,43325.0
2017-04-04 09:55:00,49.96,49.97,49.88,49.92,32001.0,35.3183,35.3254,35.2617,35.29,32001.0
2017-04-04 10:00:00,49.92,49.92,49.86,49.88,37257.0,35.29,35.29,35.2476,35.2617,37257.0
2017-04-04 10:05:00,49.89,49.9,49.82,49.82,47689.0,35.2688,35.2759,35.2193,35.2193,47689.0
2017-04-04 10:10:00,49.82,49.83,49.77,49.83,47718.0,35.2193,35.2264,35.184,35.2264,47718.0
2017-04-04 10:15:00,49.83,49.85,49.8,49.81,30010.0,35.2264,35.2405,35.2052,35.2123,30010.0
2017-04-04 10:20:00,49.8,49.82,49.77,49.82,24787.0,35.2052,35.2193,35.184,35.2193,24787.0
2017-04-04 10:25:00,49.82,49.82,49.77,49.81,28583.0,35.2193,35.2193,35.184,35.2123,28583.0
2017-04-04 10:30:00,49.82,49.91,49.81,49.91,25618.0,35.2193,35.283,35.2123,35.283,25618.0
2017-04-04 10:35:00,49.91,49.94,49.87,49.88,26929.0,35.283,35.3042,35.2547,35.2617,26929.0
2017-04-04 10:40:00,49.89,49.96,49.88,49.94,34108.0,35.2688,35.3183,35.2617,35.3042,34108.0
2017-04-04 10:45:00,49.95,49.97,49.86,49.86,24313.0,35.3112,35.3254,35.2476,35.2476,24313.0
2017-04-04 10:50:00,49.87,49.88,49.82,49.83,28134.0,35.2547,35.2617,35.2193,35.2264,28134.0
2017-04-04 10:55:00,49.84,49.88,49.82,49.86,28157.0,35.2335,35.2617,35.2193,35.2476,28157.0
2017-04-04 11:00:00,49.86,49.89,49.84,49.84,34415.0,35.2476,35.2688,35.2335,35.2335,34415.0
2017-04-04 11:05:00,49.84,49.85,49.76,49.8,61496.0,35.2335,35.2405,35.1769,35.2052,61496.0
2017-04-04 11:10:00,49.81,49.88,49.81,49.85,35166.0,35.2123,35.2617,35.2123,35.2405,35166.0
2017-04-04 11:15:00,49.86,49.87,49.83,49.83,28723.0,35.2476,35.2547,35.2264,35.2264,28723.0
2017-04-04 11:20:00,49.83,49.87,49.81,49.86,32507.0,35.2264,35.2547,35.2123,35.2476,32507.0
2017-04-04 11:25:00,49.86,49.9,49.85,49.9,23005.0,35.2476,35.2759,35.2405,35.2759,23005.0
2017-04-04 11:30:00,49.9,49.96,49.88,49.94,43943.0,35.2759,35.3183,35.2617,35.3042,43943.0
2017-04-04 11:35:00,49.95,49.99,49.9,49.91,60927.0,35.3112,35.3395,35.2759,35.283,60927.0
2017-04-04 11:40:00,49.91,49.94,49.89,49.93,29732.0,35.283,35.3042,35.2688,35.2971,29732.0
2017-04-04 11:45:00,49.94,49.97,49.92,49.95,29607.0,35.3042,35.3254,35.29,35.3112,29607.0
2017-04-04 11:50:00,49.95,49.96,49.91,49.95,26099.0,35.3112,35.3183,35.283,35.3112,26099.0
2017-04-04 11:55:00,49.96,49.96,49.94,49.96,21255.0,35.3183,35.3183,35.3042,35.3183,21255.0
2017-04-04 12:00:00,49.95,49.98,49.94,49.95,28804.0,35.3112,35.3324,35.3042,35.3112,28804.0
2017-04-04 12:05:00,49.95,49.97,49.92,49.94,29281.0,35.3112,35.3254,35.29,35.3042,29281.0
2017-04-04 12:10:00,49.93,49.95,49.93,49.95,19540.0,35.2971,35.3112,35.2971,35.3112,19540.0
2017-04-04 12:15:00,49.95,49.98,49.94,49.97,30648.0,35.3112,35.3324,35.3042,35.3254,30648.0
2017-04-04 12:20:00,49.97,50.0,49.97,50.0,26361.0,35.3254,35.3466,35.3254,35.3466,26361.0
2017-04-04 12:25:00,50.0,50.03,49.98,50.03,41585.0,35.3466,35.3678,35.3324,35.3678,41585.0
2017-04-04 12:30:00,50.02,50.03,50.0,50.02,15759.0,35.3607,35.3678,35.3466,35.3607,15759.0
2017-04-04 12:35:00,50.01,50.02,49.95,49.95,38830.0,35.3536,35.3607,35.3112,35.3112,38830.0
2017-04-04 12:40:00,49.95,49.99,49.95,49.99,24266.0,35.3112,35.3395,35.3112,35.3395,24266.0
2017-04-04 12:45:00,49.99,50.0,49.96,50.0,17818.0,35.3395,35.3466,35.3183,35.3466,17818.0
2017-04-04 12:50:00,50.0,50.01,49.98,50.01,13657.0,35.3466,35.3536,35.3324,35.3536,13657.0
2017-04-04 12:55:00,50.01,50.03,50.0,50.0,23824.0,35.3536,35.3678,35.3466,35.3466,23824.0
2017-04-04 13:00:00,50.01,50.01,49.97,49.98,20029.0,35.3536,35.3536,35.3254,35.3324,20029.0
2017-04-04 13:05:00,49.98,50.01,49.97,49.98,22293.0,35.3324,35.3536,35.3254,35.3324,22293.0
2017-04-04 13:10:00,49.98,49.99,49.96,49.98,14864.0,35.3324,35.3395,35.3183,35.3324,14864.0
2017-04-04 13:15:00,49.97,49.99,49.94,49.98,22273.0,35.3254,35.3395,35.3042,35.3324,22273.0
2017-04-04 13:20:00,49.98,49.99,49.96,49.98,31536.0,35.3324,35.3395,35.3183,35.3324,31536.0
2017-04-04 13:25:00,49.97,49.99,49.97,49.98,23694.0,35.3254,35.3395,35.3254,35.3324,23694.0
2017-04-04 13:30:00,49.98,49.98,49.96,49.98,20382.0,35.3324,35.3324,35.3183,35.3324,20382.0
2017-04-04 13:35:00,49.98,49.99,49.95,49.99,27777.0,35.3324,35.3395,35.3112,35.3395,27777.0
2017-04-04 13:40:00,49.99,50.04,49.99,50.03,37049.0,35.3395,35.3749,35.3395,35.3678,37049.0
2017-04-04 13:45:00,50.03,50.07,50.02,50.04,37512.0,35.3678,35.3961,35.3607,35.3749,37512.0
2017-04-04 13:50:00,50.05,50.07,50.03,50.04,20008.0,35.3819,35.3961,35.3678,35.3749,20008.0
2017-04-04 13:55:00,50.04,50.07,50.03,50.06,21836.0,35.3749,35.3961,35.3678,35.389,21836.0
2017-04-04 14:00:00,50.06,50.08,50.03,50.07,29005.0,35.389,35.4031,35.3678,35.3961,29005.0
2017-04-04 14:05:00,50.06,50.07,50.04,50.07,24729.0,35.389,35.3961,35.3749,35.3961,24729.0
2017-04-04 14:10:00,50.07,50.07,50.05,50.07,175318.0,35.3961,35.3961,35.3819,35.3961,175318.0
2017-04-04 14:15:00,50.07,50.14,50.07,50.12,48189.0,35.3961,35.4455,35.3961,35.4314,48189.0
2017-04-04 14:20:00,50.12,50.14,50.1,50.13,41875.0,35.4314,35.4455,35.4173,35.4385,41875.0
2017-04-04 14:25:00,50.14,50.16,50.12,50.15,17596.0,35.4455,35.4597,35.4314,35.4526,17596.0
2017-04-04 14:30:00,50.16,50.16,50.13,50.15,23827.0,35.4597,35.4597,35.4385,35.4526,23827.0
2017-04-04 14:35:00,50.14,50.15,50.12,50.12,32320.0,35.4455,35.4526,35.4314,35.4314,32320.0
2017-04-04 14:40:00,50.12,50.15,50.11,50.15,55996.0,35.4314,35.4526,35.4243,35.4526,55996.0
2017-04-04 14:45:00,50.15,50.16,50.14,50.15,39883.0,35.4526,35.4597,35.4455,35.4526,39883.0
2017-04-04 14:50:00,50.15,50.18,50.14,50.16,64110.0,35.4526,35.4738,35.4455,35.4597,64110.0
2017-04-04 14:55:00,50.16,50.17,50.13,50.13,27130.0,35.4597,35.4668,35.4385,35.4385,27130.0
2017-04-04 15:00:00,50.13,50.16,50.1,50.15,89441.0,35.4385,35.4597,35.4173,35.4526,89441.0
2017-04-04 15:05:00,50.15,50.19,50.13,50.13,77596.0,35.4526,35.4809,35.4385,35.4385,77596.0
2017-04-04 15:10:00,50.13,50.13,50.03,50.05,67913.0,35.4385,35.4385,35.3678,35.3819,67913.0
2017-04-04 15:15:00,50.05,50.07,50.02,50.03,57518.0,35.3819,35.3961,35.3607,35.3678,57518.0
2017-04-04 15:20:00,50.03,50.06,50.03,50.04,57699.0,35.3678,35.389,35.3678,35.3749,57699.0
2017-04-04 15:25:00,50.03,50.07,50.02,50.03,61678.0,35.3678,35.3961,35.3607,35.3678,61678.0
2017-04-04 15:30:00,50.02,50.07,50.01,50.05,45278.0,35.3607,35.3961,35.3536,35.3819,45278.0
2017-04-04 15:35:00,50.05,50.09,50.04,50.06,58415.0,35.3819,35.4102,35.3749,35.389,58415.0
2017-04-04 15:40:00,50.07,50.08,50.03,50.04,46002.0,35.3961,35.4031,35.3678,35.3749,46002.0
2017-04-04 15:45:00,50.04,50.06,50.03,50.06,88539.0,35.3749,35.389,35.3678,35.389,88539.0
2017-04-04 15:50:00,50.07,50.07,50.01,50.02,118768.0,35.3961,35.3961,35.3536,35.3607,118768.0
2017-04-04 15:55:00,50.02,50.04,49.97,50.02,221159.0,35.3607,35.3749,35.3254,35.3607,221159.0
2017-04-05 09:30:00,49.92,49.97,49.84,49.87,83050.0,35.29,35.3254,35.2335,35.2547,83050.0
2017-04-05 09:35:00,49.87,49.93,49.86,49.88,39584.0,35.2547,35.2971,35.2476,35.2617,39584.0
2017-04-05 09:40:00,49.89,49.94,49.89,49.92,29214.0,35.2688,35.3042,35.2688,35.29,29214.0
2017-04-05 09:45:00,49.93,49.97,49.89,49.96,59821.0,35.2971,35.3254,35.2688,35.3183,59821.0
2017-04-05 09:50:00,49.97,49.98,49.94,49.97,32783.0,35.3254,35.3324,35.3042,35.3254,32783.0
2017-04-05 09:55:00,49.97,50.0,49.96,49.96,25684.0,35.3254,35.3466,35.3183,35.3183,25684.0
2017-04-05 10:00:00,49.96,50.11,49.94,50.1,43975.0,35.3183,35.4243,35.3042,35.4173,43975.0
2017-04-05 10:05:00,50.12,50.14,50.06,50.07,23044.0,35.4314,35.4455,35.389,35.3961,23044.0
2017-04-05 10:10:00,50.07,50.13,50.07,50.12,36104.0,35.3961,35.4385,35.3961,35.4314,36104.0
2017-04-05 10:15:00,50.12,50.15,50.1,50.15,65548.0,35.4314,35.4526,35.4173,35.4526,65548.0
2017-04-05 10:20:00,50.16,50.23,50.15,50.21,37155.0,35.4597,35.5092,35.4526,35.495,37155.0
2017-04-05 10:25:00,50.21,50.23,50.15,50.16,26135.0,35.495,35.5092,35.4526,35.4597,26135.0
2017-04-05 10:30:00,50.15,50.21,50.15,50.2,12090.0,35.4526,35.495,35.4526,35.488,12090.0
2017-04-05 10:35:00,50.2,50.24,50.2,50.2,18631.0,35.488,35.5162,35.488,35.488,18631.0
2017-04-05 10:40:00,50.21,50.25,50.18,50.25,21797.0,35.495,35.5233,35.4738,35.5233,21797.0
2017-04-05 10:45:00,50.25,50.25,50.2,50.23,26466.0,35.5233,35.5233,35.488,35.5092,26466.0
2017-04-05 10:50:00,50.23,50.27,50.23,50.25,23777.0,35.5092,35.5374,35.5092,35.5233,23777.0
2017-04-05 10:55:00,50.26,50.26,50.21,50.21,37775.0,35.5304,35.5304,35.495,35.495,37775.0
2017-04-05 11:00:00,50.21,50.25,50.2,50.21,25081.0,35.495,35.5233,35.488,35.495,25081.0
2017-04-05 11:05:00,50.2,50.23,50.2,50.22,24396.0,35.488,35.5092,35.488,35.5021,24396.0
2017-04-05 11:10:00,50.21,50.22,50.18,50.18,21443.0,35.495,35.5021,35.4738,35.4738,21443.0
2017-04-05 11:15:00,50.18,50.3,50.18,50.3,38504.0,35.4738,35.5587,35.4738,35.5587,38504.0
2017-04-05 11:20:00,50.29,50.3,50.23,50.26,30083.0,35.5516,35.5587,35.5092,35.5304,30083.0
2017-04-05 11:25:00,50.26,50.29,50.25,50.26,21080.0,35.5304,35.5516,35.5233,35.5304,21080.0
2017-04-05 11:30:00,50.26,50.28,50.23,50.24,34739.0,35.5304,35.5445,35.5092,35.5162,34739.0
2017-04-05 11:35:00,50.24,50.25,50.17,50.18,36507.0,35.5162,35.5233,35.4668,35.4738,36507.0
2017-04-05 11:40:00,50.19,50.19,50.14,50.16,27162.0,35.4809,35.4809,35.4455,35.4597,27162.0
2017-04-05 11:45:00,50.16,50.21,50.16,50.21,21633.0,35.4597,35.495,35.4597,35.495,21633.0
2017-04-05 11:50:00,50.21,50.21,50.18,50.19,13784.0,35.495,35.495,35.4738,35.4809,13784.0
2017-04-05 11:55:00,50.19,50.2,50.17,50.19,21730.0,35.4809,35.488,35.4668,35.4809,21730.0
2017-04-05 12:00:00,50.19,50.2,50.15,50.15,23954.0,35.4809,35.488,35.4526,35.4526,23954.0
2017-04-05 12:05:00,50.15,50.16,50.12,50.15,18903.0,35.4526,35.4597,35.4314,35.4526,18903.0
2017-04-05 12:10:00,50.15,50.16,50.14,50.15,20203.0,35.4526,35.4597,35.4455,35.4526,20203.0
2017-04-05 12:15:00,50.15,50.18,50.15,50.18,15056.0,35.4526,35.4738,35.4526,35.4738,15056.0
2017-04-05 12:20:00,50.18,50.19,50.17,50.18,17591.0,35.4738,35.4809,35.4668,35.4738,17591.0
2017-04-05 12:25:00,50.18,50.21,50.18,50.19,11585.0,35.4738,35.495,35.4738,35.4809,11585.0
2017-04-05 12:30:00,50.19,50.2,50.17,50.2,8486.0,35.4809,35.488,35.4668,35.488,8486.0
2017-04-05 12:35:00,50.19,50.19,50.16,50.16,22555.0,35.4809,35.4809,35.4597,35.4597,22555.0
2017-04-05 12:40:00,50.17,50.18,50.15,50.15,16530.0,35.4668,35.4738,35.4526,35.4526,16530.0
2017-04-05 12:45:00,50.15,50.16,50.13,50.15,17746.0,35.4526,35.4597,35.4385,35.4526,17746.0
2017-04-05 12:50:00,50.15,50.18,50.13,50.18,24525.0,35.4526,35.4738,35.4385,35.4738,24525.0
2017-04-05 12:55:00,50.18,50.2,50.16,50.18,53662.0,35.4738,35.488,35.4597,35.4738,53662.0
2017-04-05 13:00:00,50.19,50.2,50.17,50.2,38001.0,35.4809,35.488,35.4668,35.488,38001.0
2017-04-05 13:05:00,50.2,50.21,50.17,50.17,16836.0,35.488,35.495,35.4668,35.4668,16836.0
2017-04-05 13:10:00,50.17,50.2,50.17,50.19,10177.0,35.4668,35.488,35.4668,35.4809,10177.0
2017-04-05 13:15:00,50.2,50.23,50.19,50.22,45779.0,35.488,35.5092,35.4809,35.5021,45779.0
2017-04-05 13:20:00,50.22,50.27,50.22,50.27,23289.0,35.5021,35.5374,35.5021,35.5374,23289.0
2017-04-05 13:25:00,50.27,50.28,50.23,50.24,36641.0,35.5374,35.5445,35.5092,35.5162,36641.0
2017-04-05 13:30:00,50.24,50.24,50.19,50.22,44824.0,35.5162,35.5162,35.4809,35.5021,44824.0
2017-04-05 13:35:00,50.22,50.23,50.2,50.22,20011.0,35.5021,35.5092,35.488,35.5021,20011.0
2017-04-05 13:40:00,50.21,50.23,50.2,50.21,24420.0,35.495,35.5092,35.488,35.495,24420.0
2017-04-05 13:45:00,50.21,50.23,50.2,50.22,19156.0,35.495,35.5092,35.488,35.5021,19156.0
2017-04-05 13:50:00,50.22,50.23,50.2,50.21,16306.0,35.5021,35.5092,35.488,35.495,16306.0
2017-04-05 13:55:00,50.21,50.25,50.21,50.23,19084.0,35.495,35.5233,35.495,35.5092,19084.0
2017-04-05 14:00:00,50.23,50.25,50.13,50.19,93513.0,35.5092,35.5233,35.4385,35.4809,93513.0
2017-04-05 14:05:00,50.19,50.19,50.13,50.15,25178.0,35.4809,35.4809,35.4385,35.4526,25178.0
2017-04-05 14:10:00,50.16,50.19,50.15,50.18,16370.0,35.4597,35.4809,35.4526,35.4738,16370.0
2017-04-05 14:15:00,50.18,50.22,50.17,50.19,34451.0,35.4738,35.5021,35.4668,35.4809,34451.0
2017-04-05 14:20:00,50.18,50.21,50.17,50.18,22610.0,35.4738,35.495,35.4668,35.4738,22610.0
2017-04-05 14:25:00,50.18,50.21,50.18,50.2,20128.0,35.4738,35.495,35.4738,35.488,20128.0
2017-04-05 14:30:00,50.19,50.21,50.16,50.18,37462.0,35.4809,35.495,35.4597,35.4738,37462.0
2017-04-05 14:35:00,50.19,50.19,50.13,50.13,38451.0,35.4809,35.4809,35.4385,35.4385,38451.0
2017-04-05 14:40:00,50.13,50.15,50.1,50.14,25709.0,35.4385,35.4526,35.4173,35.4455,25709.0
2017-04-05 14:45:00,50.14,50.14,50.09,50.12,24713.0,35.4455,35.4455,35.4102,35.4314,24713.0
2017-04-05 14:50:00,50.12,50.12,50.07,50.1,40612.0,35.4314,35.4314,35.3961,35.4173,40612.0
2017-04-05 14:55:00,50.11,50.14,50.1,50.12,24735.0,35.4243,35.4455,35.4173,35.4314,24735.0
2017-04-05 15:00:00,50.11,50.19,50.1,50.18,26650.0,35.4243,35.4809,35.4173,35.4738,26650.0
2017-04-05 15:05:00,50.19,50.22,50.18,50.21,31317.0,35.4809,35.5021,35.4738,35.495,31317.0
2017-04-05 15:10:00,50.2,50.21,50.15,50.2,34233.0,35.488,35.495,35.4526,35.488,34233.0
2017-04-05 15:15:00,50.2,50.2,50.14,50.17,39621.0,35.488,35.488,35.4455,35.4668,39621.0
2017-04-05 15:20:00,50.17,50.28,50.13,50.26,89027.0,35.4668,35.5445,35.4385,35.5304,89027.0
2017-04-05 15:25:00,50.26,50.36,50.25,50.36,94595.0,35.5304,35.6011,35.5233,35.6011,94595.0
2017-04-05 15:30:00,50.36,50.37,50.33,50.36,146718.0,35.6011,35.6081,35.5799,35.6011,146718.0
2017-04-05 15:35:00,50.37,50.37,50.33,50.36,50861.0,35.6081,35.6081,35.5799,35.6011,50861.0
2017-04-05 15:40:00,50.36,50.42,50.34,50.39,61069.0,35.6011,35.6435,35.5869,35.6223,61069.0
2017-04-05 15:45:00,50.39,50.39,50.29,50.29,77519.0,35.6223,35.6223,35.5516,35.5516,77519.0
2017-04-05 15:50:00,50.29,50.37,50.29,50.37,69721.0,35.5516,35.6081,35.5516,35.6081,69721.0
2017-04-05 15:55:00,50.37,50.48,50.36,50.42,222040.0,35.6081,35.6859,35.6011,35.6435,222040.0
2017-04-06 09:30:00,50.25,50.31,50.14,50.23,87150.0,35.5233,35.5657,35.4455,35.5092,87150.0
2017-04-06 09:35:00,50.23,50.32,50.2,50.28,47839.0,35.5092,35.5728,35.488,35.5445,47839.0
2017-04-06 09:40:00,50.28,50.33,50.25,50.25,60403.0,35.5445,35.5799,35.5233,35.5233,60403.0
2017-04-06 09:45:00,50.26,50.3,50.24,50.29,61724.0,35.5304,35.5587,35.5162,35.5516,61724.0
2017-04-06 09:50:00,50.28,50.33,50.24,50.25,19250.0,35.5445,35.5799,35.5162,35.5233,19250.0
2017-04-06 09:55:00,50.24,50.25,50.2,50.2,29369.0,35.5162,35.5233,35.488,35.488,29369.0
2017-04-06 10:00:00,50.21,50.24,50.16,50.17,41438.0,35.495,35.5162,35.4597,35.4668,41438.0
2017-04-06 10:05:00,50.16,50.17,50.1,50.11,29532.0,35.4597,35.4668,35.4173,35.4243,29532.0
2017-04-06 10:10:00,50.11,50.16,50.09,50.13,36716.0,35.4243,35.4597,35.4102,35.4385,36716.0
2017-04-06 10:15:00,50.12,50.14,50.08,50.09,23883.0,35.4314,35.4455,35.4031,35.4102,23883.0
2017-04-06 10:20:00,50.1,50.17,50.07,50.17,17014.0,35.4173,35.4668,35.3961,35.4668,17014.0
2017-04-06 10:25:00,50.16,50.18,50.12,50.13,22427.0,35.4597,35.4738,35.4314,35.4385,22427.0
2017-04-06 10:30:00,50.13,50.16,50.11,50.15,17013.0,35.4385,35.4597,35.4243,35.4526,17013.0
2017-04-06 10:35:00,50.16,50.16,49.9,50.11,1578014.0,35.4597,35.4597,35.2759,35.4243,1578014.0
2017-04-06 10:40:00,50.11,50.14,50.07,50.11,91404.0,35.4243,35.4455,35.3961,35.4243,91404.0
2017-04-06 10:45:00,50.11,50.12,50.07,50.11,75598.0,35.4243,35.4314,35.3961,35.4243,75598.0
2017-04-06 10:50:00,50.12,50.16,50.11,50.13,35567.0,35.4314,35.4597,35.4243,35.4385,35567.0
2017-04-06 10:55:00,50.12,50.17,50.11,50.17,25260.0,35.4314,35.4668,35.4243,35.4668,25260.0
2017-04-06 11:00:00,50.16,50.19,50.16,50.17,28515.0,35.4597,35.4809,35.4597,35.4668,28515.0
2017-04-06 11:05:00,50.17,50.17,50.14,50.14,10414.0,35.4668,35.4668,35.4455,35.4455,10414.0
2017-04-06 11:10:00,50.15,50.17,50.12,50.15,19328.0,35.4526,35.4668,35.4314,35.4526,19328.0
2017-04-06 11:15:00,50.14,50.17,50.12,50.16,15564.0,35.4455,35.4668,35.4314,35.4597,15564.0
2017-04-06 11:20:00,50.16,50.16,50.08,50.1,21143.0,35.4597,35.4597,35.4031,35.4173,21143.0
2017-04-06 11:25:00,50.1,50.15,50.08,50.15,48933.0,35.4173,35.4526,35.4031,35.4526,48933.0
2017-04-06 11:30:00,50.15,50.2,50.14,50.16,53788.0,35.4526,35.488,35.4455,35.4597,53788.0
2017-04-06 11:35:00,50.16,50.19,50.15,50.18,60681.0,35.4597,35.4809,35.4526,35.4738,60681.0
2017-04-06 11:40:00,50.18,50.2,50.16,50.19,28866.0,35.4738,35.488,35.4597,35.4809,28866.0
2017-04-06 11:45:00,50.2,50.22,50.19,50.21,16931.0,35.488,35.5021,35.4809,35.495,16931.0
2017-04-06 11:50:00,50.21,50.24,50.2,50.23,26088.0,35.495,35.5162,35.488,35.5092,26088.0
2017-04-06 11:55:00,50.22,50.24,50.17,50.19,41359.0,35.5021,35.5162,35.4668,35.4809,41359.0
2017-04-06 12:00:00,50.18,50.18,50.16,50.16,43666.0,35.4738,35.4738,35.4597,35.4597,43666.0
2017-04-06 12:05:00,50.16,50.19,50.16,50.18,50304.0,35.4597,35.4809,35.4597,35.4738,50304.0
2017-04-06 12:10:00,50.18,50.19,50.14,50.17,23078.0,35.4738,35.4809,35.4455,35.4668,23078.0
2017-04-06 12:15:00,50.17,50.19,50.16,50.18,19431.0,35.4668,35.4809,35.4597,35.4738,19431.0
2017-04-06 12:20:00,50.18,50.19,50.17,50.18,14006.0,35.4738,35.4809,35.4668,35.4738,14006.0
2017-04-06 12:25:00,50.18,50.19,50.16,50.19,13427.0,35.4738,35.4809,35.4597,35.4809,13427.0
2017-04-06 12:30:00,50.19,50.19,50.13,50.13,17326.0,35.4809,35.4809,35.4385,35.4385,17326.0
2017-04-06 12:35:00,50.13,50.16,50.13,50.14,34862.0,35.4385,35.4597,35.4385,35.4455,34862.0
2017-04-06 12:40:00,50.13,50.16,50.1,50.15,56900.0,35.4385,35.4597,35.4173,35.4526,56900.0
2017-04-06 12:45:00,50.15,50.16,50.13,50.13,14746.0,35.4526,35.4597,35.4385,35.4385,14746.0
2017-04-06 12:50:00,50.14,50.14,50.09,50.11,21120.0,35.4455,35.4455,35.4102,35.4243,21120.0
2017-04-06 12:55:00,50.11,50.11,50.06,50.09,20369.0,35.4243,35.4243,35.389,35.4102,20369.0
2017-04-06 13:00:00,50.1,50.1,50.06,50.08,35632.0,35.4173,35.4173,35.389,35.4031,35632.0
2017-04-06 13:05:00,50.07,50.1,50.07,50.08,32661.0,35.3961,35.4173,35.3961,35.4031,32661.0
2017-04-06 13:10:00,50.08,50.09,50.06,50.06,16470.0,35.4031,35.4102,35.389,35.389,16470.0
2017-04-06 13:15:00,50.07,50.07,50.04,50.06,55640.0,35.3961,35.3961,35.3749,35.389,55640.0
2017-04-06 13:20:00,50.06,50.07,50.05,50.06,22843.0,35.389,35.3961,35.3819,35.389,22843.0
2017-04-06 13:25:00,50.06,50.07,50.03,50.05,57500.0,35.389,35.3961,35.3678,35.3819,57500.0
2017-04-06 13:30:00,50.05,50.1,50.04,50.09,61601.0,35.3819,35.4173,35.3749,35.4102,61601.0
2017-04-06 13:35:00,50.09,50.1,50.07,50.09,54608.0,35.4102,35.4173,35.3961,35.4102,54608.0
2017-04-06 13:40:00,50.09,50.1,50.09,50.09,81939.0,35.4102,35.4173,35.4102,35.4102,81939.0
2017-04-06 13:45:00,50.09,50.11,50.08,50.1,106941.0,35.4102,35.4243,35.4031,35.4173,106941.0
2017-04-06 13:50:00,50.1,50.18,50.1,50.16,144715.0,35.4173,35.4738,35.4173,35.4597,144715.0
2017-04-06 13:55:00,50.16,50.19,50.12,50.13,133948.0,35.4597,35.4809,35.4314,35.4385,133948.0
2017-04-06 14:00:00,50.13,50.15,50.11,50.15,20481.0,35.4385,35.4526,35.4243,35.4526,20481.0
2017-04-06 14:05:00,50.15,50.17,50.13,50.14,66044.0,35.4526,35.4668,35.4385,35.4455,66044.0
2017-04-06 14:10:00,50.14,50.19,50.13,50.18,29166.0,35.4455,35.4809,35.4385,35.4738,29166.0
2017-04-06 14:15:00,50.18,50.18,50.15,50.16,26212.0,35.4738,35.4738,35.4526,35.4597,26212.0
2017-04-06 14:20:00,50.16,50.22,50.16,50.2,29899.0,35.4597,35.5021,35.4597,35.488,29899.0
2017-04-06 14:25:00,50.21,50.22,50.19,50.22,44152.0,35.495,35.5021,35.4809,35.5021,44152.0
2017-04-06 14:30:00,50.21,50.22,50.19,50.21,22009.0,35.495,35.5021,35.4809,35.495,22009.0
2017-04-06 14:35:00,50.21,50.21,50.17,50.19,50700.0,35.495,35.495,35.4668,35.4809,50700.0
2017-04-06 14:40:00,50.2,50.22,50.16,50.22,64982.0,35.488,35.5021,35.4597,35.5021,64982.0
2017-04-06 14:45:00,50.22,50.22,50.15,50.18,84684.0,35.5021,35.5021,35.4526,35.4738,84684.0
2017-04-06 14:50:00,50.18,50.2,50.15,50.2,58126.0,35.4738,35.488,35.4526,35.488,58126.0
2017-04-06 14:55:00,50.19,50.22,50.16,50.22,71406.0,35.4809,35.5021,35.4597,35.5021,71406.0
2017-04-06 15:00:00,50.22,50.27,50.21,50.27,59307.0,35.5021,35.5374,35.495,35.5374,59307.0
2017-04-06 15:05:00,50.27,50.28,50.24,50.26,55756.0,35.5374,35.5445,35.5162,35.5304,55756.0
2017-04-06 15:10:00,50.25,50.26,50.19,50.21,38965.0,35.5233,35.5304,35.4809,35.495,38965.0
2017-04-06 15:15:00,50.21,50.22,50.2,50.21,39365.0,35.495,35.5021,35.488,35.495,39365.0
2017-04-06 15:20:00,50.21,50.22,50.17,50.17,35575.0,35.495,35.5021,35.4668,35.4668,35575.0
2017-04-06 15:25:00,50.18,50.2,50.15,50.18,35800.0,35.4738,35.488,35.4526,35.4738,35800.0
2017-04-06 15:30:00,50.18,50.21,50.17,50.18,48032.0,35.4738,35.495,35.4668,35.4738,48032.0
2017-04-06 15:35:00,50.18,50.19,50.17,50.18,37833.0,35.4738,35.4809,35.4668,35.4738,37833.0
2017-04-06 15:40:00,50.18,50.19,50.14,50.14,99712.0,35.4738,35.4809,35.4455,35.4455,99712.0
2017-04-06 15:45:00,50.15,50.18,50.14,50.17,77719.0,35.4526,35.4738,35.4455,35.4668,77719.0
2017-04-06 15:50:00,50.17,50.18,50.12,50.14,163971.0,35.4668,35.4738,35.4314,35.4455,163971.0
2017-04-06 15:55:00,50.14,50.15,50.12,50.13,348284.0,35.4455,35.4526,35.4314,35.4385,348284.0
2017-04-07 09:30:00,50.21,50.23,50.02,50.04,114830.0,35.495,35.5092,35.3607,35.3749,114830.0
2017-04-07 09:35:00,50.03,50.24,50.03,50.2,60283.0,35.3678,35.5162,35.3678,35.488,60283.0
2017-04-07 09:40:00,50.19,50.25,50.19,50.22,29525.0,35.4809,35.5233,35.4809,35.5021,29525.0
2017-04-07 09:45:00,50.21,50.23,50.2,50.22,47229.0,35.495,35.5092,35.488,35.5021,47229.0
2017-04-07 09:50:00,50.23,50.23,50.17,50.18,77643.0,35.5092,35.5092,35.4668,35.4738,77643.0
2017-04-07 09:55:00,50.19,50.22,50.18,50.2,25931.0,35.4809,35.5021,35.4738,35.488,25931.0
2017-04-07 10:00:00,50.19,50.21,50.15,50.2,29152.0,35.4809,35.495,35.4526,35.488,29152.0
2017-04-07 10:05:00,50.2,50.23,50.18,50.18,25436.0,35.488,35.5092,35.4738,35.4738,25436.0
2017-04-07 10:10:00,50.18,50.25,50.16,50.25,34789.0,35.4738,35.5233,35.4597,35.5233,34789.0
2017-04-07 10:15:00,50.24,50.28,50.23,50.24,23921.0,35.5162,35.5445,35.5092,35.5162,23921.0
2017-04-07 10:20:00,50.23,50.24,50.19,50.2,29399.0,35.5092,35.5162,35.4809,35.488,29399.0
2017-04-07 10:25:00,50.2,50.2,50.11,50.15,52679.0,35.488,35.488,35.4243,35.4526,52679.0
2017-04-07 10:30:00,50.15,50.17,50.08,50.08,50409.0,35.4526,35.4668,35.4031,35.4031,50409.0
2017-04-07 10:35:00,50.08,50.08,49.99,50.0,69465.0,35.4031,35.4031,35.3395,35.3466,69465.0
2017-04-07 10:40:00,50.01,50.02,49.96,49.97,90164.0,35.3536,35.3607,35.3183,35.3254,90164.0
2017-04-07 10:45:00,49.97,50.07,49.96,50.04,80260.0,35.3254,35.3961,35.3183,35.3749,80260.0
2017-04-07 10:50:00,50.03,50.08,50.02,50.07,47125.0,35.3678,35.4031,35.3607,35.3961,47125.0
2017-04-07 10:55:00,50.07,50.08,50.02,50.05,65352.0,35.3961,35.4031,35.3607,35.3819,65352.0
2017-04-07 11:00:00,50.05,50.06,50.02,50.03,40866.0,35.3819,35.389,35.3607,35.3678,40866.0
2017-04-07 11:05:00,50.03,50.03,50.0,50.02,37479.0,35.3678,35.3678,35.3466,35.3607,37479.0
2017-04-07 11:10:00,50.02,50.02,49.97,49.97,31128.0,35.3607,35.3607,35.3254,35.3254,31128.0
2017-04-07 11:15:00,49.97,49.98,49.95,49.96,39258.0,35.3254,35.3324,35.3112,35.3183,39258.0
2017-04-07 11:20:00,49.96,49.96,49.94,49.94,15793.0,35.3183,35.3183,35.3042,35.3042,15793.0
2017-04-07 11:25:00,49.95,50.0,49.94,49.99,34083.0,35.3112,35.3466,35.3042,35.3395,34083.0
2017-04-07 11:30:00,50.0,50.0,49.95,49.98,62393.0,35.3466,35.3466,35.3112,35.3324,62393.0
2017-04-07 11:35:00,49.99,50.02,49.98,49.99,49681.0,35.3395,35.3607,35.3324,35.3395,49681.0
2017-04-07 11:40:00,50.0,50.02,49.98,50.02,48350.0,35.3466,35.3607,35.3324,35.3607,48350.0
2017-04-07 11:45:00,50.01,50.04,50.01,50.03,27580.0,35.3536,35.3749,35.3536,35.3678,27580.0
2017-04-07 11:50:00,50.03,50.04,50.01,50.02,33592.0,35.3678,35.3749,35.3536,35.3607,33592.0
2017-04-07 11:55:00,50.03,50.03,49.97,50.01,78311.0,35.3678,35.3678,35.3254,35.3536,78311.0
2017-04-07 12:00:00,50.01,50.01,49.95,49.97,55161.0,35.3536,35.3536,35.3112,35.3254,55161.0
2017-04-07 12:05:00,49.97,49.98,49.95,49.97,24654.0,35.3254,35.3324,35.3112,35.3254,24654.0
2017-04-07 12:10:00,49.97,49.98,49.96,49.96,36004.0,35.3254,35.3324,35.3183,35.3183,36004.0
2017-04-07 12:15:00,49.97,49.98,49.93,49.93,47185.0,35.3254,35.3324,35.2971,35.2971,47185.0
2017-04-07 12:20:00,49.94,49.94,49.91,49.91,62991.0,35.3042,35.3042,35.283,35.283,62991.0
2017-04-07 12:25:00,49.91,49.92,49.85,49.87,75029.0,35.283,35.29,35.2405,35.2547,75029.0
2017-04-07 12:30:00,49.87,49.91,49.86,49.88,103130.0,35.2547,35.283,35.2476,35.2617,103130.0
2017-04-07 12:35:00,49.88,49.89,49.86,49.88,33803.0,35.2617,35.2688,35.2476,35.2617,33803.0
2017-04-07 12:40:00,49.89,49.9,49.87,49.9,68988.0,35.2688,35.2759,35.2547,35.2759,68988.0
2017-04-07 12:45:00,49.9,49.91,49.86,49.88,23804.0,35.2759,35.283,35.2476,35.2617,23804.0
2017-04-07 12:50:00,49.88,49.91,49.86,49.86,80476.0,35.2617,35.283,35.2476,35.2476,80476.0
2017-04-07 12:55:00,49.86,49.87,49.75,49.76,64155.0,35.2476,35.2547,35.1698,35.1769,64155.0
2017-04-07 13:00:00,49.76,49.78,49.7,49.71,55314.0,35.1769,35.1911,35.1345,35.1416,55314.0
2017-04-07 13:05:00,49.72,49.75,49.7,49.73,33705.0,35.1486,35.1698,35.1345,35.1557,33705.0
2017-04-07 13:10:00,49.73,49.74,49.7,49.71,45404.0,35.1557,35.1628,35.1345,35.1416,45404.0
2017-04-07 13:15:00,49.71,49.72,49.66,49.67,112439.0,35.1416,35.1486,35.1062,35.1133,112439.0
2017-04-07 13:20:00,49.68,49.69,49.67,49.69,56648.0,35.1204,35.1274,35.1133,35.1274,56648.0
2017-04-07 13:25:00,49.68,49.7,49.66,49.69,96731.0,35.1204,35.1345,35.1062,35.1274,96731.0
2017-04-07 13:30:00,49.69,49.75,49.69,49.74,92789.0,35.1274,35.1698,35.1274,35.1628,92789.0
2017-04-07 13:35:00,49.74,49.76,49.73,49.75,58076.0,35.1628,35.1769,35.1557,35.1698,58076.0
2017-04-07 13:40:00,49.75,49.76,49.73,49.75,77241.0,35.1698,35.1769,35.1557,35.1698,77241.0
2017-04-07 13:45:00,49.75,49.78,49.75,49.77,101915.0,35.1698,35.1911,35.1698,35.184,101915.0
2017-04-07 13:50:00,49.78,49.79,49.74,49.76,50525.0,35.1911,35.1981,35.1628,35.1769,50525.0
2017-04-07 13:55:00,49.76,49.8,49.75,49.8,82789.0,35.1769,35.2052,35.1698,35.2052,82789.0
2017-04-07 14:00:00,49.79,49.83,49.74,49.78,136210.0,35.1981,35.2264,35.1628,35.1911,136210.0
2017-04-07 14:05:00,49.78,49.8,49.77,49.79,33776.0,35.1911,35.2052,35.184,35.1981,33776.0
2017-04-07 14:10:00,49.79,49.8,49.75,49.76,61974.0,35.1981,35.2052,35.1698,35.1769,61974.0
2017-04-07 14:15:00,49.77,49.78,49.76,49.77,29983.0,35.184,35.1911,35.1769,35.184,29983.0
2017-04-07 14:20:00,49.78,49.79,49.75,49.79,270859.0,35.1911,35.1981,35.1698,35.1981,270859.0
2017-04-07 14:25:00,49.78,49.8,49.78,49.79,55603.0,35.1911,35.2052,35.1911,35.1981,55603.0
2017-04-07 14:30:00,49.79,49.83,49.78,49.82,66721.0,35.1981,35.2264,35.1911,35.2193,66721.0
2017-04-07 14:35:00,49.82,49.83,49.79,49.81,57928.0,35.2193,35.2264,35.1981,35.2123,57928.0
2017-04-07 14:40:00,49.8,49.84,49.79,49.82,39432.0,35.2052,35.2335,35.1981,35.2193,39432.0
2017-04-07 14:45:00,49.81,49.88,49.81,49.86,92608.0,35.2123,35.2617,35.2123,35.2476,92608.0
2017-04-07 14:50:00,49.86,49.88,49.84,49.86,52338.0,35.2476,35.2617,35.2335,35.2476,52338.0
2017-04-07 14:55:00,49.86,49.88,49.85,49.86,79643.0,35.2476,35.2617,35.2405,35.2476,79643.0
2017-04-07 15:00:00,49.86,49.88,49.84,49.87,29381.0,35.2476,35.2617,35.2335,35.2547,29381.0
2017-04-07 15:05:00,49.87,49.9,49.86,49.9,63046.0,35.2547,35.2759,35.2476,35.2759,63046.0
2017-04-07 15:10:00,49.9,49.93,49.89,49.91,40976.0,35.2759,35.2971,35.2688,35.283,40976.0
2017-04-07 15:15:00,49.91,49.92,49.87,49.91,133095.0,35.283,35.29,35.2547,35.283,133095.0
2017-04-07 15:20:00,49.91,49.92,49.89,49.9,65576.0,35.283,35.29,35.2688,35.2759,65576.0
2017-04-07 15:25:00,49.89,49.91,49.89,49.9,97111.0,35.2688,35.283,35.2688,35.2759,97111.0
2017-04-07 15:30:00,49.91,49.91,49.88,49.9,110632.0,35.283,35.283,35.2617,35.2759,110632.0
2017-04-07 15:35:00,49.9,49.9,49.82,49.82,52484.0,35.2759,35.2759,35.2193,35.2193,52484.0
2017-04-07 15:40:00,49.83,49.84,49.76,49.76,64115.0,35.2264,35.2335,35.1769,35.1769,64115.0
2017-04-07 15:45:00,49.76,49.79,49.74,49.75,126910.0,35.1769,35.1981,35.1628,35.1698,126910.0
2017-04-07 15:50:00,49.75,49.75,49.7,49.7,134204.0,35.1698,35.1698,35.1345,35.1345,134204.0
2017-04-07 15:55:00,49.7,49.72,49.67,49.68,380253.0,35.1345,35.1486,35.1133,35.1204,380253.0
2017-04-10 09:30:00,49.69,49.75,49.38,49.52,240557.0,35.1274,35.1698,34.9083,35.0072,240557.0
2017-04-10 09:35:00,49.54,49.55,49.4,49.48,78503.0,35.0214,35.0285,34.9224,34.979,78503.0
2017-04-10 09:40:00,49.48,49.49,49.39,49.44,50609.0,34.979,34.986,34.9153,34.9507,50609.0
2017-04-10 09:45:00,49.43,49.46,49.39,49.45,58897.0,34.9436,34.9648,34.9153,34.9578,58897.0
2017-04-10 09:50:00,49.45,49.49,49.44,49.49,72011.0,34.9578,34.986,34.9507,34.986,72011.0
2017-04-10 09:55:00,49.49,49.58,49.49,49.58,77412.0,34.986,35.0497,34.986,35.0497,77412.0
2017-04-10 10:00:00,49.58,49.68,49.57,49.67,63829.0,35.0497,35.1204,35.0426,35.1133,63829.0
2017-04-10 10:05:00,49.67,49.71,49.63,49.7,126481.0,35.1133,35.1416,35.085,35.1345,126481.0
2017-04-10 10:10:00,49.7,49.75,49.69,49.72,30769.0,35.1345,35.1698,35.1274,35.1486,30769.0
2017-04-10 10:15:00,49.73,49.76,49.7,49.74,81548.0,35.1557,35.1769,35.1345,35.1628,81548.0
2017-04-10 10:20:00,49.74,49.81,49.69,49.8,106491.0,35.1628,35.2123,35.1274,35.2052,106491.0
2017-04-10 10:25:00,49.8,49.81,49.76,49.77,33075.0,35.2052,35.2123,35.1769,35.184,33075.0
2017-04-10 10:30:00,49.78,49.85,49.76,49.84,36602.0,35.1911,35.2405,35.1769,35.2335,36602.0
2017-04-10 10:35:00,49.84,49.86,49.78,49.8,31454.0,35.2335,35.2476,35.1911,35.2052,31454.0
2017-04-10 10:40:00,49.8,49.8,49.74,49.77,61915.0,35.2052,35.2052,35.1628,35.184,61915.0
2017-04-10 10:45:00,49.77,49.78,49.73,49.77,40949.0,35.184,35.1911,35.1557,35.184,40949.0
2017-04-10 10:50:00,49.78,49.83,49.77,49.8,42198.0,35.1911,35.2264,35.184,35.2052,42198.0
2017-04-10 10:55:00,49.8,49.86,49.8,49.83,46232.0,35.2052,35.2476,35.2052,35.2264,46232.0
2017-04-10 11:00:00,49.83,49.84,49.8,49.8,31100.0,35.2264,35.2335,35.2052,35.2052,31100.0
2017-04-10 11:05:00,49.79,49.82,49.77,49.78,32115.0,35.1981,35.2193,35.184,35.1911,32115.0
2017-04-10 11:10:00,49.79,49.79,49.75,49.78,25952.0,35.1981,35.1981,35.1698,35.1911,25952.0
2017-04-10 11:15:00,49.78,49.78,49.74,49.77,54130.0,35.1911,35.1911,35.1628,35.184,54130.0
2017-04-10 11:20:00,49.76,49.79,49.74,49.79,18916.0,35.1769,35.1981,35.1628,35.1981,18916.0
2017-04-10 11:25:00,49.79,49.79,49.74,49.76,37814.0,35.1981,35.1981,35.1628,35.1769,37814.0
2017-04-10 11:30:00,49.77,49.78,49.7,49.71,54093.0,35.184,35.1911,35.1345,35.1416,54093.0
2017-04-10 11:35:00,49.71,49.72,49.69,49.7,27166.0,35.1416,35.1486,35.1274,35.1345,27166.0
2017-04-10 11:40:00,49.7,49.71,49.69,49.71,41220.0,35.1345,35.1416,35.1274,35.1416,41220.0
2017-04-10 11:45:00,49.71,49.73,49.69,49.73,103328.0,35.1416,35.1557,35.1274,35.1557,103328.0
2017-04-10 11:50:00,49.72,49.77,49.71,49.71,56745.0,35.1486,35.184,35.1416,35.1416,56745.0
2017-04-10 11:55:00,49.7,49.77,49.7,49.75,28732.0,35.1345,35.184,35.1345,35.1698,28732.0
2017-04-10 12:00:00,49.75,49.79,49.74,49.76,27169.0,35.1698,35.1981,35.1628,35.1769,27169.0
2017-04-10 12:05:00,49.76,49.77,49.64,49.65,80491.0,35.1769,35.184,35.0921,35.0991,80491.0
2017-04-10 12:10:00,49.65,49.66,49.59,49.62,65860.0,35.0991,35.1062,35.0567,35.0779,65860.0
2017-04-10 12:15:00,49.62,49.65,49.59,49.62,57161.0,35.0779,35.0991,35.0567,35.0779,57161.0
2017-04-10 12:20:00,49.62,49.65,49.62,49.63,21762.0,35.0779,35.0991,35.0779,35.085,21762.0
2017-04-10 12:25:00,49.64,49.65,49.62,49.63,23204.0,35.0921,35.0991,35.0779,35.085,23204.0
2017-04-10 12:30:00,49.64,49.7,49.63,49.68,65623.0,35.0921,35.1345,35.085,35.1204,65623.0
2017-04-10 12:35:00,49.69,49.76,49.68,49.72,60070.0,35.1274,35.1769,35.1204,35.1486,60070.0
2017-04-10 12:40:00,49.72,49.73,49.68,49.69,51221.0,35.1486,35.1557,35.1204,35.1274,51221.0
2017-04-10 12:45:00,49.69,49.71,49.68,49.71,28813.0,35.1274,35.1416,35.1204,35.1416,28813.0
2017-04-10 12:50:00,49.71,49.71,49.69,49.71,33717.0,35.1416,35.1416,35.1274,35.1416,33717.0
2017-04-10 12:55:00,49.71,49.78,49.7,49.76,185239.0,35.1416,35.1911,35.1345,35.1769,185239.0
2017-04-10 13:00:00,49.77,49.77,49.72,49.73,52961.0,35.184,35.184,35.1486,35.1557,52961.0
2017-04-10 13:05:00,49.73,49.75,49.73,49.75,22012.0,35.1557,35.1698,35.1557,35.1698,22012.0
2017-04-10 13:10:00,49.75,49.77,49.74,49.77,40815.0,35.1698,35.184,35.1628,35.184,40815.0
2017-04-10 13:15:00,49.76,49.78,49.73,49.73,22302.0,35.1769,35.1911,35.1557,35.1557,22302.0
2017-04-10 13:20:00,49.73,49.76,49.73,49.74,20222.0,35.1557,35.1769,35.1557,35.1628,20222.0
2017-04-10 13:25:00,49.74,49.76,49.74,49.75,13742.0,35.1628,35.1769,35.1628,35.1698,13742.0
2017-04-10 13:30:00,49.74,49.75,49.7,49.71,20644.0,35.1628,35.1698,35.1345,35.1416,20644.0
2017-04-10 13:35:00,49.71,49.74,49.69,49.69,35197.0,35.1416,35.1628,35.1274,35.1274,35197.0
2017-04-10 13:40:00,49.7,49.73,49.69,49.71,19973.0,35.1345,35.1557,35.1274,35.1416,19973.0
2017-04-10 13:45:00,49.71,49.72,49.7,49.71,19040.0,35.1416,35.1486,35.1345,35.1416,19040.0
2017-04-10 13:50:00,49.7,49.71,49.69,49.7,28387.0,35.1345,35.1416,35.1274,35.1345,28387.0
2017-04-10 13:55:00,49.69,49.73,49.69,49.71,89722.0,35.1274,35.1557,35.1274,35.1416,89722.0
2017-04-10 14:00:00,49.71,49.74,49.7,49.71,54932.0,35.1416,35.1628,35.1345,35.1416,54932.0
2017-04-10 14:05:00,49.71,49.74,49.69,49.73,35039.0,35.1416,35.1628,35.1274,35.1557,35039.0
2017-04-10 14:10:00,49.73,49.78,49.73,49.77,48431.0,35.1557,35.1911,35.1557,35.184,48431.0
2017-04-10 14:15:00,49.78,49.81,49.77,49.8,35230.0,35.1911,35.2123,35.184,35.2052,35230.0
2017-04-10 14:20:00,49.81,49.81,49.72,49.72,22696.0,35.2123,35.2123,35.1486,35.1486,22696.0
2017-04-10 14:25:00,49.72,49.74,49.67,49.69,26641.0,35.1486,35.1628,35.1133,35.1274,26641.0
2017-04-10 14:30:00,49.69,49.7,49.66,49.69,32351.0,35.1274,35.1345,35.1062,35.1274,32351.0
2017-04-10 14:35:00,49.69,49.71,49.69,49.7,29425.0,35.1274,35.1416,35.1274,35.1345,29425.0
2017-04-10 14:40:00,49.7,49.7,49.66,49.66,87491.0,35.1345,35.1345,35.1062,35.1062,87491.0
2017-04-10 14:45:00,49.66,49.73,49.66,49.72,63723.0,35.1062,35.1557,35.1062,35.1486,63723.0
2017-04-10 14:50:00,49.73,49.74,49.7,49.71,61609.0,35.1557,35.1628,35.1345,35.1416,61609.0
2017-04-10 14:55:00,49.72,49.73,49.71,49.73,42941.0,35.1486,35.1557,35.1416,35.1557,42941.0
2017-04-10 15:00:00,49.72,49.73,49.71,49.72,30305.0,35.1486,35.1557,35.1416,35.1486,30305.0
2017-04-10 15:05:00,49.71,49.73,49.67,49.67,47729.0,35.1416,35.1557,35.1133,35.1133,47729.0
2017-04-10 15:10:00,49.67,49.73,49.66,49.73,31341.0,35.1133,35.1557,35.1062,35.1557,31341.0
2017-04-10 15:15:00,49.73,49.73,49.69,49.69,38566.0,35.1557,35.1557,35.1274,35.1274,38566.0
2017-04-10 15:20:00,49.7,49.74,49.65,49.72,69215.0,35.1345,35.1628,35.0991,35.1486,69215.0
2017-04-10 15:25:00,49.73,49.74,49.7,49.7,40605.0,35.1557,35.1628,35.1345,35.1345,40605.0
2017-04-10 15:30:00,49.71,49.71,49.67,49.7,62370.0,35.1416,35.1416,35.1133,35.1345,62370.0
2017-04-10 15:35:00,49.7,49.72,49.66,49.71,54643.0,35.1345,35.1486,35.1062,35.1416,54643.0
2017-04-10 15:40:00,49.7,49.71,49.69,49.7,50422.0,35.1345,35.1416,35.1274,35.1345,50422.0
2017-04-10 15:45:00,49.69,49.69,49.65,49.66,139023.0,35.1274,35.1274,35.0991,35.1062,139023.0
2017-04-10 15:50:00,49.65,49.67,49.61,49.62,139467.0,35.0991,35.1133,35.0709,35.0779,139467.0
2017-04-10 15:55:00,49.62,49.69,49.61,49.67,229008.0,35.0779,35.1274,35.0709,35.1133,229008.0
2017-04-11 09:30:00,49.64,49.64,49.25,49.45,133346.0,35.0921,35.0921,34.8164,34.9578,133346.0
2017-04-11 09:35:00,49.47,49.58,49.46,49.57,533883.0,34.9719,35.0497,34.9648,35.0426,533883.0
2017-04-11 09:40:00,49.58,49.68,49.54,49.59,110266.0,35.0497,35.1204,35.0214,35.0567,110266.0
2017-04-11 09:45:00,49.59,49.7,49.59,49.66,74754.0,35.0567,35.1345,35.0567,35.1062,74754.0
2017-04-11 09:50:00,49.66,49.68,49.63,49.63,52168.0,35.1062,35.1204,35.085,35.085,52168.0
2017-04-11 09:55:00,49.63,49.65,49.58,49.59,51764.0,35.085,35.0991,35.0497,35.0567,51764.0
2017-04-11 10:00:00,49.59,49.61,49.57,49.58,16289.0,35.0567,35.0709,35.0426,35.0497,16289.0
2017-04-11 10:05:00,49.57,49.6,49.55,49.58,37508.0,35.0426,35.0638,35.0285,35.0497,37508.0
2017-04-11 10:10:00,49.58,49.6,49.54,49.55,51025.0,35.0497,35.0638,35.0214,35.0285,51025.0
2017-04-11 10:15:00,49.55,49.57,49.5,49.53,94515.0,35.0285,35.0426,34.9931,35.0143,94515.0
2017-04-11 10:20:00,49.53,49.56,49.5,49.54,82606.0,35.0143,35.0355,34.9931,35.0214,82606.0
2017-04-11 10:25:00,49.54,49.55,49.49,49.5,61915.0,35.0214,35.0285,34.986,34.9931,61915.0
2017-04-11 10:30:00,49.5,49.52,49.48,49.49,86514.0,34.9931,35.0072,34.979,34.986,86514.0
2017-04-11 10:35:00,49.5,49.5,49.47,49.48,65298.0,34.9931,34.9931,34.9719,34.979,65298.0
2017-04-11 10:40:00,49.47,49.51,49.43,49.44,58669.0,34.9719,35.0002,34.9436,34.9507,58669.0
2017-04-11 10:45:00,49.45,49.48,49.43,49.48,86945.0,34.9578,34.979,34.9436,34.979,86945.0
2017-04-11 10:50:00,49.48,49.54,49.47,49.51,47413.0,34.979,35.0214,34.9719,35.0002,47413.0
2017-04-11 10:55:00,49.51,49.52,49.44,49.51,50227.0,35.0002,35.0072,34.9507,35.0002,50227.0
2017-04-11 11:00:00,49.51,49.52,49.48,49.48,45472.0,35.0002,35.0072,34.979,34.979,45472.0
2017-04-11 11:05:00,49.49,49.52,49.48,49.49,27947.0,34.986,35.0072,34.979,34.986,27947.0
2017-04-11 11:10:00,49.49,49.49,49.45,49.45,28633.0,34.986,34.986,34.9578,34.9578,28633.0
2017-04-11 11:15:00,49.45,49.48,49.43,49.47,54943.0,34.9578,34.979,34.9436,34.9719,54943.0
2017-04-11 11:20:00,49.47,49.5,49.43,49.43,49933.0,34.9719,34.9931,34.9436,34.9436,49933.0
2017-04-11 11:25:00,49.44,49.46,49.42,49.43,43886.0,34.9507,34.9648,34.9366,34.9436,43886.0
2017-04-11 11:30:00,49.43,49.51,49.43,49.51,206867.0,34.9436,35.0002,34.9436,35.0002,206867.0
2017-04-11 11:35:00,49.5,49.5,49.47,49.49,18723.0,34.9931,34.9931,34.9719,34.986,18723.0
2017-04-11 11:40:00,49.48,49.51,49.48,49.5,229580.0,34.979,35.0002,34.979,34.9931,229580.0
2017-04-11 11:45:00,49.51,49.51,49.46,49.47,34369.0,35.0002,35.0002,34.9648,34.9719,34369.0
2017-04-11 11:50:00,49.47,49.48,49.46,49.48,33780.0,34.9719,34.979,34.9648,34.979,33780.0
2017-04-11 11:55:00,49.47,49.48,49.41,49.42,40423.0,34.9719,34.979,34.9295,34.9366,40423.0
2017-04-11 12:00:00,49.41,49.44,49.41,49.41,26880.0,34.9295,34.9507,34.9295,34.9295,26880.0
2017-04-11 12:05:00,49.41,49.47,49.4,49.47,226224.0,34.9295,34.9719,34.9224,34.9719,226224.0
2017-04-11 12:10:00,49.47,49.48,49.44,49.46,34778.0,34.9719,34.979,34.9507,34.9648,34778.0
2017-04-11 12:15:00,49.47,49.48,49.45,49.46,16534.0,34.9719,34.979,34.9578,34.9648,16534.0
2017-04-11 12:20:00,49.46,49.48,49.44,49.45,31518.0,34.9648,34.979,34.9507,34.9578,31518.0
2017-04-11 12:25:00,49.44,49.47,49.44,49.46,21850.0,34.9507,34.9719,34.9507,34.9648,21850.0
2017-04-11 12:30:00,49.46,49.47,49.44,49.47,26623.0,34.9648,34.9719,34.9507,34.9719,26623.0
2017-04-11 12:35:00,49.46,49.47,49.45,49.46,79950.0,34.9648,34.9719,34.9578,34.9648,79950.0
2017-04-11 12:40:00,49.46,49.48,49.44,49.46,243355.0,34.9648,34.979,34.9507,34.9648,243355.0
2017-04-11 12:45:00,49.47,49.48,49.43,49.43,72030.0,34.9719,34.979,34.9436,34.9436,72030.0
2017-04-11 12:50:00,49.43,49.44,49.4,49.4,43668.0,34.9436,34.9507,34.9224,34.9224,43668.0
2017-04-11 12:55:00,49.41,49.43,49.36,49.36,60614.0,34.9295,34.9436,34.8941,34.8941,60614.0
2017-04-11 13:00:00,49.36,49.37,49.3,49.3,148865.0,34.8941,34.9012,34.8517,34.8517,148865.0
2017-04-11 13:05:00,49.3,49.32,49.25,49.27,144696.0,34.8517,34.8659,34.8164,34.8305,144696.0
2017-04-11 13:10:00,49.28,49.33,49.27,49.32,32379.0,34.8376,34.8729,34.8305,34.8659,32379.0
2017-04-11 13:15:00,49.33,49.33,49.27,49.27,63445.0,34.8729,34.8729,34.8305,34.8305,63445.0
2017-04-11 13:20:00,49.27,49.3,49.26,49.29,84979.0,34.8305,34.8517,34.8234,34.8447,84979.0
2017-04-11 13:25:00,49.3,49.31,49.26,49.28,161926.0,34.8517,34.8588,34.8234,34.8376,161926.0
2017-04-11 13:30:00,49.29,49.31,49.28,49.29,79662.0,34.8447,34.8588,34.8376,34.8447,79662.0
2017-04-11 13:35:00,49.29,49.38,49.29,49.37,82751.0,34.8447,34.9083,34.8447,34.9012,82751.0
2017-04-11 13:40:00,49.38,49.43,49.37,49.43,95584.0,34.9083,34.9436,34.9012,34.9436,95584.0
2017-04-11 13:45:00,49.43,49.44,49.38,49.39,177541.0,34.9436,34.9507,34.9083,34.9153,177541.0
2017-04-11 13:50:00,49.39,49.39,49.38,49.39,19836.0,34.9153,34.9153,34.9083,34.9153,19836.0
2017-04-11 13:55:00,49.38,49.42,49.36,49.39,74656.0,34.9083,34.9366,34.8941,34.9153,74656.0
2017-04-11 14:00:00,49.39,49.4,49.35,49.39,110185.0,34.9153,34.9224,34.8871,34.9153,110185.0
2017-04-11 14:05:00,49.39,49.42,49.38,49.39,49052.0,34.9153,34.9366,34.9083,34.9153,49052.0
2017-04-11 14:10:00,49.39,49.42,49.38,49.41,40881.0,34.9153,34.9366,34.9083,34.9295,40881.0
2017-04-11 14:15:00,49.4,49.41,49.38,49.39,59299.0,34.9224,34.9295,34.9083,34.9153,59299.0
2017-04-11 14:20:00,49.39,49.41,49.38,49.38,20818.0,34.9153,34.9295,34.9083,34.9083,20818.0
2017-04-11 14:25:00,49.39,49.4,49.38,49.39,27464.0,34.9153,34.9224,34.9083,34.9153,27464.0
2017-04-11 14:30:00,49.39,49.39,49.35,49.37,45816.0,34.9153,34.9153,34.8871,34.9012,45816.0
2017-04-11 14:35:00,49.37,49.4,49.35,49.36,53662.0,34.9012,34.9224,34.8871,34.8941,53662.0
2017-04-11 14:40:00,49.36,49.39,49.33,49.33,46055.0,34.8941,34.9153,34.8729,34.8729,46055.0
2017-04-11 14:45:00,49.34,49.35,49.32,49.35,94686.0,34.88,34.8871,34.8659,34.8871,94686.0
2017-04-11 14:50:00,49.34,49.35,49.34,49.34,60799.0,34.88,34.8871,34.88,34.88,60799.0
2017-04-11 14:55:00,49.34,49.35,49.33,49.33,151972.0,34.88,34.8871,34.8729,34.8729,151972.0
2017-04-11 15:00:00,49.34,49.34,49.28,49.28,513347.0,34.88,34.88,34.8376,34.8376,513347.0
2017-04-11 15:05:00,49.28,49.29,49.25,49.27,143047.0,34.8376,34.8447,34.8164,34.8305,143047.0
2017-04-11 15:10:00,49.27,49.3,49.26,49.29,129013.0,34.8305,34.8517,34.8234,34.8447,129013.0
2017-04-11 15:15:00,49.3,49.3,49.2,49.2,204149.0,34.8517,34.8517,34.781,34.781,204149.0
2017-04-11 15:20:00,49.2,49.22,49.18,49.21,186004.0,34.781,34.7952,34.7669,34.7881,186004.0
2017-04-11 15:25:00,49.21,49.28,49.2,49.27,172604.0,34.7881,34.8376,34.781,34.8305,172604.0
2017-04-11 15:30:00,49.27,49.28,49.21,49.21,121348.0,34.8305,34.8376,34.7881,34.7881,121348.0
2017-04-11 15:35:00,49.21,49.26,49.21,49.23,144719.0,34.7881,34.8234,34.7881,34.8022,144719.0
2017-04-11 15:40:00,49.23,49.29,49.22,49.27,180846.0,34.8022,34.8447,34.7952,34.8305,180846.0
2017-04-11 15:45:00,49.27,49.28,49.24,49.24,173381.0,34.8305,34.8376,34.8093,34.8093,173381.0
2017-04-11 15:50:00,49.25,49.32,49.24,49.31,220441.0,34.8164,34.8659,34.8093,34.8588,220441.0
2017-04-11 15:55:00,49.3,49.31,49.27,49.31,472495.0,34.8517,34.8588,34.8305,34.8588,472495.0
2017-04-12 09:30:00,49.11,49.18,49.01,49.17,221421.0,34.7174,34.7669,34.6467,34.7598,221421.0
2017-04-12 09:35:00,49.16,49.19,49.11,49.16,150283.0,34.7528,34.774,34.7174,34.7528,150283.0
2017-04-12 09:40:00,49.16,49.23,49.16,49.21,135985.0,34.7528,34.8022,34.7528,34.7881,135985.0
2017-04-12 09:45:00,49.22,49.32,49.22,49.3,63244.0,34.7952,34.8659,34.7952,34.8517,63244.0
2017-04-12 09:50:00,49.31,49.38,49.27,49.38,83158.0,34.8588,34.9083,34.8305,34.9083,83158.0
2017-04-12 09:55:00,49.38,49.38,49.28,49.31,127051.0,34.9083,34.9083,34.8376,34.8588,127051.0
2017-04-12 10:00:00,49.31,49.31,49.27,49.31,112331.0,34.8588,34.8588,34.8305,34.8588,112331.0
2017-04-12 10:05:00,49.31,49.4,49.31,49.33,98846.0,34.8588,34.9224,34.8588,34.8729,98846.0
2017-04-12 10:10:00,49.32,49.32,49.26,49.3,86797.0,34.8659,34.8659,34.8234,34.8517,86797.0
2017-04-12 10:15:00,49.3,49.36,49.28,49.36,106835.0,34.8517,34.8941,34.8376,34.8941,106835.0
2017-04-12 10:20:00,49.36,49.37,49.29,49.32,156827.0,34.8941,34.9012,34.8447,34.8659,156827.0
2017-04-12 10:25:00,49.32,49.39,49.31,49.38,213415.0,34.8659,34.9153,34.8588,34.9083,213415.0
2017-04-12 10:30:00,49.39,49.39,49.36,49.38,41595.0,34.9153,34.9153,34.8941,34.9083,41595.0
2017-04-12 10:35:00,49.38,49.38,49.36,49.37,77722.0,34.9083,34.9083,34.8941,34.9012,77722.0
2017-04-12 10:40:00,49.36,49.41,49.34,49.39,101965.0,34.8941,34.9295,34.88,34.9153,101965.0
2017-04-12 10:45:00,49.39,49.46,49.37,49.46,136433.0,34.9153,34.9648,34.9012,34.9648,136433.0
2017-04-12 10:50:00,49.46,49.52,49.45,49.48,78727.0,34.9648,35.0072,34.9578,34.979,78727.0
2017-04-12 10:55:00,49.48,49.48,49.46,49.47,58218.0,34.979,34.979,34.9648,34.9719,58218.0
2017-04-12 11:00:00,49.47,49.47,49.43,49.44,57434.0,34.9719,34.9719,34.9436,34.9507,57434.0
2017-04-12 11:05:00,49.44,49.44,49.42,49.43,39314.0,34.9507,34.9507,34.9366,34.9436,39314.0
2017-04-12 11:10:00,49.42,49.43,49.36,49.39,130344.0,34.9366,34.9436,34.8941,34.9153,130344.0
2017-04-12 11:15:00,49.39,49.48,49.39,49.47,48467.0,34.9153,34.979,34.9153,34.9719,48467.0
2017-04-12 11:20:00,49.46,49.47,49.43,49.44,64929.0,34.9648,34.9719,34.9436,34.9507,64929.0
2017-04-12 11:25:00,49.44,49.54,49.44,49.53,98875.0,34.9507,35.0214,34.9507,35.0143,98875.0
2017-04-12 11:30:00,49.53,49.57,49.49,49.55,50333.0,35.0143,35.0426,34.986,35.0285,50333.0
2017-04-12 11:35:00,49.55,49.61,49.54,49.58,102386.0,35.0285,35.0709,35.0214,35.0497,102386.0
2017-04-12 11:40:00,49.58,49.63,49.57,49.63,71536.0,35.0497,35.085,35.0426,35.085,71536.0
2017-04-12 11:45:00,49.63,49.67,49.6,49.66,63610.0,35.085,35.1133,35.0638,35.1062,63610.0
2017-04-12 11:50:00,49.66,49.7,49.61,49.69,136690.0,35.1062,35.1345,35.0709,35.1274,136690.0
2017-04-12 11:55:00,49.68,49.69,49.65,49.68,58916.0,35.1204,35.1274,35.0991,35.1204,58916.0
2017-04-12 12:00:00,49.68,49.72,49.67,49.72,44579.0,35.1204,35.1486,35.1133,35.1486,44579.0
2017-04-12 12:05:00,49.72,49.77,49.69,49.7,70286.0,35.1486,35.184,35.1274,35.1345,70286.0
2017-04-12 12:10:00,49.69,49.71,49.66,49.67,89879.0,35.1274,35.1416,35.1062,35.1133,89879.0
2017-04-12 12:15:00,49.67,49.68,49.66,49.67,71071.0,35.1133,35.1204,35.1062,35.1133,71071.0
2017-04-12 12:20:00,49.68,49.74,49.66,49.7,93693.0,35.1204,35.1628,35.1062,35.1345,93693.0
2017-04-12 12:25:00,49.7,49.71,49.67,49.67,63747.0,35.1345,35.1416,35.1133,35.1133,63747.0
2017-04-12 12:30:00,49.67,49.68,49.63,49.63,47180.0,35.1133,35.1204,35.085,35.085,47180.0
2017-04-12 12:35:00,49.63,49.67,49.61,49.64,78787.0,35.085,35.1133,35.0709,35.0921,78787.0
2017-04-12 12:40:00,49.64,49.65,49.59,49.62,53406.0,35.0921,35.0991,35.0567,35.0779,53406.0
2017-04-12 12:45:00,49.63,49.63,49.58,49.59,51677.0,35.085,35.085,35.0497,35.0567,51677.0
2017-04-12 12:50:00,49.59,49.6,49.55,49.58,145468.0,35.0567,35.0638,35.0285,35.0497,145468.0
2017-04-12 12:55:00,49.59,49.6,49.56,49.6,88743.0,35.0567,35.0638,35.0355,35.0638,88743.0
2017-04-12 13:00:00,49.59,49.67,49.59,49.67,39999.0,35.0567,35.1133,35.0567,35.1133,39999.0
2017-04-12 13:05:00,49.68,49.7,49.63,49.64,42757.0,35.1204,35.1345,35.085,35.0921,42757.0
2017-04-12 13:10:00,49.64,49.65,49.62,49.65,225556.0,35.0921,35.0991,35.0779,35.0991,225556.0
2017-04-12 13:15:00,49.64,49.66,49.63,49.66,27976.0,35.0921,35.1062,35.085,35.1062,27976.0
2017-04-12 13:20:00,49.65,49.66,49.62,49.65,29487.0,35.0991,35.1062,35.0779,35.0991,29487.0
2017-04-12 13:25:00,49.64,49.68,49.63,49.67,38288.0,35.0921,35.1204,35.085,35.1133,38288.0
2017-04-12 13:30:00,49.66,49.7,49.65,49.68,58004.0,35.1062,35.1345,35.0991,35.1204,58004.0
2017-04-12 13:35:00,49.68,49.7,49.64,49.68,31067.0,35.1204,35.1345,35.0921,35.1204,31067.0
2017-04-12 13:40:00,49.68,49.68,49.65,49.66,20656.0,35.1204,35.1204,35.0991,35.1062,20656.0
2017-04-12 13:45:00,49.66,49.67,49.62,49.64,21849.0,35.1062,35.1133,35.0779,35.0921,21849.0
2017-04-12 13:50:00,49.64,49.64,49.58,49.59,43740.0,35.0921,35.0921,35.0497,35.0567,43740.0
2017-04-12 13:55:00,49.59,49.6,49.55,49.57,86140.0,35.0567,35.0638,35.0285,35.0426,86140.0
2017-04-12 14:00:00,49.58,49.6,49.52,49.53,36805.0,35.0497,35.0638,35.0072,35.0143,36805.0
2017-04-12 14:05:00,49.53,49.57,49.52,49.57,50985.0,35.0143,35.0426,35.0072,35.0426,50985.0
2017-04-12 14:10:00,49.56,49.58,49.55,49.56,50914.0,35.0355,35.0497,35.0285,35.0355,50914.0
2017-04-12 14:15:00,49.55,49.57,49.54,49.57,30275.0,35.0285,35.0426,35.0214,35.0426,30275.0
2017-04-12 14:20:00,49.56,49.56,49.51,49.54,47070.0,35.0355,35.0355,35.0002,35.0214,47070.0
2017-04-12 14:25:00,49.54,49.58,49.53,49.58,34375.0,35.0214,35.0497,35.0143,35.0497,34375.0
2017-04-12 14:30:00,49.58,49.58,49.52,49.54,45946.0,35.0497,35.0497,35.0072,35.0214,45946.0
2017-04-12 14:35:00,49.55,49.56,49.5,49.51,51548.0,35.0285,35.0355,34.9931,35.0002,51548.0
2017-04-12 14:40:00,49.51,49.54,49.48,49.52,57516.0,35.0002,35.0214,34.979,35.0072,57516.0
2017-04-12 14:45:00,49.51,49.52,49.45,49.47,51282.0,35.0002,35.0072,34.9578,34.9719,51282.0
2017-04-12 14:50:00,49.46,49.5,49.45,49.5,36545.0,34.9648,34.9931,34.9578,34.9931,36545.0
2017-04-12 14:55:00,49.5,49.5,49.47,49.48,32076.0,34.9931,34.9931,34.9719,34.979,32076.0
2017-04-12 15:00:00,49.48,49.51,49.47,49.48,42954.0,34.979,35.0002,34.9719,34.979,42954.0
2017-04-12 15:05:00,49.48,49.52,49.47,49.51,54155.0,34.979,35.0072,34.9719,35.0002,54155.0
2017-04-12 15:10:00,49.5,49.51,49.47,49.51,71661.0,34.9931,35.0002,34.9719,35.0002,71661.0
2017-04-12 15:15:00,49.51,49.58,49.5,49.58,104574.0,35.0002,35.0497,34.9931,35.0497,104574.0
2017-04-12 15:20:00,49.58,49.61,49.57,49.6,113257.0,35.0497,35.0709,35.0426,35.0638,113257.0
2017-04-12 15:25:00,49.6,49.62,49.53,49.55,101932.0,35.0638,35.0779,35.0143,35.0285,101932.0
2017-04-12 15:30:00,49.55,49.56,49.53,49.55,81499.0,35.0285,35.0355,35.0143,35.0285,81499.0
2017-04-12 15:35:00,49.54,49.59,49.54,49.57,111101.0,35.0214,35.0567,35.0214,35.0426,111101.0
2017-04-12 15:40:00,49.57,49.62,49.55,49.62,114849.0,35.0426,35.0779,35.0285,35.0779,114849.0
2017-04-12 15:45:00,49.62,49.67,49.61,49.64,150334.0,35.0779,35.1133,35.0709,35.0921,150334.0
2017-04-12 15:50:00,49.64,49.65,49.62,49.63,185738.0,35.0921,35.0991,35.0779,35.085,185738.0
2017-04-12 15:55:00,49.63,49.66,49.62,49.65,342600.0,35.085,35.1062,35.0779,35.0991,342600.0
2017-04-13 09:30:00,49.68,49.68,49.5,49.6,100678.0,35.1204,35.1204,34.9931,35.0638,100678.0
2017-04-13 09:35:00,49.59,49.64,49.49,49.49,43652.0,35.0567,35.0921,34.986,34.986,43652.0
2017-04-13 09:40:00,49.49,49.53,49.42,49.44,47641.0,34.986,35.0143,34.9366,34.9507,47641.0
2017-04-13 09:45:00,49.43,49.47,49.39,49.45,61258.0,34.9436,34.9719,34.9153,34.9578,61258.0
2017-04-13 09:50:00,49.44,49.48,49.42,49.42,63084.0,34.9507,34.979,34.9366,34.9366,63084.0
2017-04-13 09:55:00,49.42,49.45,49.39,49.42,40373.0,34.9366,34.9578,34.9153,34.9366,40373.0
2017-04-13 10:00:00,49.41,49.44,49.31,49.36,80376.0,34.9295,34.9507,34.8588,34.8941,80376.0
2017-04-13 10:05:00,49.36,49.4,49.33,49.38,35875.0,34.8941,34.9224,34.8729,34.9083,35875.0
2017-04-13 10:10:00,49.38,49.39,49.32,49.37,36453.0,34.9083,34.9153,34.8659,34.9012,36453.0
2017-04-13 10:15:00,49.38,49.42,49.32,49.4,64081.0,34.9083,34.9366,34.8659,34.9224,64081.0
2017-04-13 10:20:00,49.41,49.5,49.41,49.48,72144.0,34.9295,34.9931,34.9295,34.979,72144.0
2017-04-13 10:25:00,49.48,49.53,49.47,49.51,55588.0,34.979,35.0143,34.9719,35.0002,55588.0
2017-04-13 10:30:00,49.51,49.54,49.48,49.5,47051.0,35.0002,35.0214,34.979,34.9931,47051.0
2017-04-13 10:35:00,49.5,49.5,49.46,49.5,32406.0,34.9931,34.9931,34.9648,34.9931,32406.0
2017-04-13 10:40:00,49.5,49.58,49.49,49.57,87429.0,34.9931,35.0497,34.986,35.0426,87429.0
2017-04-13 10:45:00,49.57,49.64,49.56,49.61,78053.0,35.0426,35.0921,35.0355,35.0709,78053.0
2017-04-13 10:50:00,49.61,49.64,49.54,49.54,82272.0,35.0709,35.0921,35.0214,35.0214,82272.0
2017-04-13 10:55:00,49.53,49.6,49.53,49.58,33856.0,35.0143,35.0638,35.0143,35.0497,33856.0
2017-04-13 11:00:00,49.57,49.59,49.55,49.56,56245.0,35.0426,35.0567,35.0285,35.0355,56245.0
2017-04-13 11:05:00,49.56,49.6,49.56,49.59,37330.0,35.0355,35.0638,35.0355,35.0567,37330.0
2017-04-13 11:10:00,49.59,49.62,49.56,49.62,51376.0,35.0567,35.0779,35.0355,35.0779,51376.0
2017-04-13 11:15:00,49.61,49.68,49.6,49.65,104968.0,35.0709,35.1204,35.0638,35.0991,104968.0
2017-04-13 11:20:00,49.65,49.67,49.62,49.63,57975.0,35.0991,35.1133,35.0779,35.085,57975.0
2017-04-13 11:25:00,49.63,49.65,49.59,49.6,103110.0,35.085,35.0991,35.0567,35.0638,103110.0
2017-04-13 11:30:00,49.6,49.61,49.58,49.59,52183.0,35.0638,35.0709,35.0497,35.0567,52183.0
2017-04-13 11:35:00,49.59,49.64,49.59,49.6,97586.0,35.0567,35.0921,35.0567,35.0638,97586.0
2017-04-13 11:40:00,49.6,49.63,49.59,49.61,87083.0,35.0638,35.085,35.0567,35.0709,87083.0
2017-04-13 11:45:00,49.62,49.62,49.61,49.62,73583.0,35.0779,35.0779,35.0709,35.0779,73583.0
2017-04-13 11:50:00,49.61,49.67,49.61,49.64,46046.0,35.0709,35.1133,35.0709,35.0921,46046.0
2017-04-13 11:55:00,49.64,49.66,49.63,49.63,37183.0,35.0921,35.1062,35.085,35.085,37183.0
2017-04-13 12:00:00,49.63,49.64,49.62,49.62,44795.0,35.085,35.0921,35.0779,35.0779,44795.0
2017-04-13 12:05:00,49.63,49.65,49.62,49.63,33664.0,35.085,35.0991,35.0779,35.085,33664.0
2017-04-13 12:10:00,49.63,49.64,49.59,49.6,55095.0,35.085,35.0921,35.0567,35.0638,55095.0
2017-04-13 12:15:00,49.61,49.61,49.56,49.56,31245.0,35.0709,35.0709,35.0355,35.0355,31245.0
2017-04-13 12:20:00,49.57,49.59,49.53,49.58,52451.0,35.0426,35.0567,35.0143,35.0497,52451.0
2017-04-13 12:25:00,49.57,49.58,49.56,49.58,52462.0,35.0426,35.0497,35.0355,35.0497,52462.0
2017-04-13 12:30:00,49.58,49.59,49.56,49.58,30050.0,35.0497,35.0567,35.0355,35.0497,30050.0
2017-04-13 12:35:00,49.58,49.6,49.57,49.59,25452.0,35.0497,35.0638,35.0426,35.0567,25452.0
2017-04-13 12:40:00,49.59,49.59,49.57,49.59,26346.0,35.0567,35.0567,35.0426,35.0567,26346.0
2017-04-13 12:45:00,49.58,49.59,49.53,49.53,26494.0,35.0497,35.0567,35.0143,35.0143,26494.0
2017-04-13 12:50:00,49.54,49.55,49.52,49.53,27196.0,35.0214,35.0285,35.0072,35.0143,27196.0
2017-04-13 12:55:00,49.53,49.57,49.51,49.55,40737.0,35.0143,35.0426,35.0002,35.0285,40737.0
2017-04-13 13:00:00,49.56,49.56,49.51,49.54,49858.0,35.0355,35.0355,35.0002,35.0214,49858.0
2017-04-13 13:05:00,49.54,49.57,49.53,49.55,114842.0,35.0214,35.0426,35.0143,35.0285,114842.0
2017-04-13 13:10:00,49.55,49.59,49.54,49.59,133496.0,35.0285,35.0567,35.0214,35.0567,133496.0
2017-04-13 13:15:00,49.59,49.59,49.55,49.55,31919.0,35.0567,35.0567,35.0285,35.0285,31919.0
2017-04-13 13:20:00,49.55,49.58,49.55,49.57,21529.0,35.0285,35.0497,35.0285,35.0426,21529.0
2017-04-13 13:25:00,49.57,49.58,49.56,49.57,14618.0,35.0426,35.0497,35.0355,35.0426,14618.0
2017-04-13 13:30:00,49.57,49.59,49.56,49.57,36346.0,35.0426,35.0567,35.0355,35.0426,36346.0
2017-04-13 13:35:00,49.58,49.59,49.57,49.58,34538.0,35.0497,35.0567,35.0426,35.0497,34538.0
2017-04-13 13:40:00,49.59,49.59,49.58,49.58,14810.0,35.0567,35.0567,35.0497,35.0497,14810.0
2017-04-13 13:45:00,49.58,49.59,49.58,49.58,45331.0,35.0497,35.0567,35.0497,35.0497,45331.0
2017-04-13 13:50:00,49.59,49.59,49.56,49.56,50834.0,35.0567,35.0567,35.0355,35.0355,50834.0
2017-04-13 13:55:00,49.57,49.57,49.55,49.57,46266.0,35.0426,35.0426,35.0285,35.0426,46266.0
2017-04-13 14:00:00,49.57,49.64,49.56,49.6,56020.0,35.0426,35.0921,35.0355,35.0638,56020.0
2017-04-13 14:05:00,49.6,49.62,49.56,49.6,83626.0,35.0638,35.0779,35.0355,35.0638,83626.0
2017-04-13 14:10:00,49.61,49.61,49.57,49.61,55818.0,35.0709,35.0709,35.0426,35.0709,55818.0
2017-04-13 14:15:00,49.61,49.61,49.6,49.61,15117.0,35.0709,35.0709,35.0638,35.0709,15117.0
2017-04-13 14:20:00,49.61,49.62,49.59,49.62,44238.0,35.0709,35.0779,35.0567,35.0779,44238.0
2017-04-13 14:25:00,49.62,49.63,49.6,49.61,30243.0,35.0779,35.085,35.0638,35.0709,30243.0
2017-04-13 14:30:00,49.6,49.62,49.6,49.62,20723.0,35.0638,35.0779,35.0638,35.0779,20723.0
2017-04-13 14:35:00,49.61,49.62,49.6,49.61,32523.0,35.0709,35.0779,35.0638,35.0709,32523.0
2017-04-13 14:40:00,49.6,49.61,49.57,49.58,54233.0,35.0638,35.0709,35.0426,35.0497,54233.0
2017-04-13 14:45:00,49.57,49.58,49.47,49.47,69570.0,35.0426,35.0497,34.9719,34.9719,69570.0
2017-04-13 14:50:00,49.47,49.49,49.42,49.46,115433.0,34.9719,34.986,34.9366,34.9648,115433.0
2017-04-13 14:55:00,49.46,49.47,49.45,49.47,36476.0,34.9648,34.9719,34.9578,34.9719,36476.0
2017-04-13 15:00:00,49.46,49.46,49.43,49.44,24413.0,34.9648,34.9648,34.9436,34.9507,24413.0
2017-04-13 15:05:00,49.43,49.44,49.41,49.41,84752.0,34.9436,34.9507,34.9295,34.9295,84752.0
2017-04-13 15:10:00,49.41,49.42,49.36,49.36,83364.0,34.9295,34.9366,34.8941,34.8941,83364.0
2017-04-13 15:15:00,49.37,49.38,49.34,49.36,86833.0,34.9012,34.9083,34.88,34.8941,86833.0
2017-04-13 15:20:00,49.35,49.36,49.33,49.34,39831.0,34.8871,34.8941,34.8729,34.88,39831.0
2017-04-13 15:25:00,49.34,49.36,49.33,49.36,84777.0,34.88,34.8941,34.8729,34.8941,84777.0
2017-04-13 15:30:00,49.36,49.39,49.35,49.36,112561.0,34.8941,34.9153,34.8871,34.8941,112561.0
2017-04-13 15:35:00,49.36,49.37,49.31,49.36,103130.0,34.8941,34.9012,34.8588,34.8941,103130.0
2017-04-13 15:40:00,49.35,49.38,49.34,49.36,99044.0,34.8871,34.9083,34.88,34.8941,99044.0
2017-04-13 15:45:00,49.36,49.47,49.35,49.47,129536.0,34.8941,34.9719,34.8871,34.9719,129536.0
2017-04-13 15:50:00,49.47,49.48,49.42,49.46,148061.0,34.9719,34.979,34.9366,34.9648,148061.0
2017-04-13 15:55:00,49.46,49.47,49.4,49.42,253817.0,34.9648,34.9719,34.9224,34.9366,253817.0
2017-04-17 09:30:00,49.52,49.62,49.5,49.59,73788.0,35.0072,35.0779,34.9931,35.0567,73788.0
2017-04-17 09:35:00,49.59,49.63,49.56,49.62,32526.0,35.0567,35.085,35.0355,35.0779,32526.0
2017-04-17 09:40:00,49.62,49.7,49.62,49.68,42067.0,35.0779,35.1345,35.0779,35.1204,42067.0
2017-04-17 09:45:00,49.69,49.71,49.66,49.68,32220.0,35.1274,35.1416,35.1062,35.1204,32220.0
2017-04-17 09:50:00,49.68,49.7,49.67,49.69,22166.0,35.1204,35.1345,35.1133,35.1274,22166.0
2017-04-17 09:55:00,49.7,49.72,49.67,49.7,24850.0,35.1345,35.1486,35.1133,35.1345,24850.0
2017-04-17 10:00:00,49.69,49.7,49.66,49.66,16571.0,35.1274,35.1345,35.1062,35.1062,16571.0
2017-04-17 10:05:00,49.66,49.68,49.6,49.6,28825.0,35.1062,35.1204,35.0638,35.0638,28825.0
2017-04-17 10:10:00,49.61,49.62,49.58,49.61,23498.0,35.0709,35.0779,35.0497,35.0709,23498.0
2017-04-17 10:15:00,49.6,49.6,49.55,49.58,25023.0,35.0638,35.0638,35.0285,35.0497,25023.0
2017-04-17 10:20:00,49.59,49.63,49.59,49.61,15387.0,35.0567,35.085,35.0567,35.0709,15387.0
2017-04-17 10:25:00,49.62,49.64,49.6,49.61,14385.0,35.0779,35.0921,35.0638,35.0709,14385.0
2017-04-17 10:30:00,49.6,49.62,49.59,49.59,11528.0,35.0638,35.0779,35.0567,35.0567,11528.0
2017-04-17 10:35:00,49.58,49.63,49.57,49.62,21352.0,35.0497,35.085,35.0426,35.0779,21352.0
2017-04-17 10:40:00,49.62,49.62,49.58,49.61,19438.0,35.0779,35.0779,35.0497,35.0709,19438.0
2017-04-17 10:45:00,49.61,49.62,49.58,49.62,24069.0,35.0709,35.0779,35.0497,35.0779,24069.0
2017-04-17 10:50:00,49.62,49.65,49.61,49.62,36021.0,35.0779,35.0991,35.0709,35.0779,36021.0
2017-04-17 10:55:00,49.62,49.62,49.57,49.57,20348.0,35.0779,35.0779,35.0426,35.0426,20348.0
2017-04-17 11:00:00,49.57,49.57,49.51,49.53,23853.0,35.0426,35.0426,35.0002,35.0143,23853.0
2017-04-17 11:05:00,49.52,49.54,49.5,49.53,23229.0,35.0072,35.0214,34.9931,35.0143,23229.0
2017-04-17 11:10:00,49.53,49.55,49.52,49.54,16832.0,35.0143,35.0285,35.0072,35.0214,16832.0
2017-04-17 11:15:00,49.55,49.56,49.48,49.5,28966.0,35.0285,35.0355,34.979,34.9931,28966.0
2017-04-17 11:20:00,49.5,49.53,49.48,49.53,20459.0,34.9931,35.0143,34.979,35.0143,20459.0
2017-04-17 11:25:00,49.53,49.55,49.52,49.53,18664.0,35.0143,35.0285,35.0072,35.0143,18664.0
2017-04-17 11:30:00,49.54,49.55,49.5,49.5,16306.0,35.0214,35.0285,34.9931,34.9931,16306.0
2017-04-17 11:35:00,49.5,49.53,49.5,49.51,10604.0,34.9931,35.0143,34.9931,35.0002,10604.0
2017-04-17 11:40:00,49.52,49.55,49.49,49.54,14699.0,35.0072,35.0285,34.986,35.0214,14699.0
2017-04-17 11:45:00,49.55,49.55,49.53,49.55,16723.0,35.0285,35.0285,35.0143,35.0285,16723.0
2017-04-17 11:50:00,49.55,49.59,49.55,49.58,25747.0,35.0285,35.0567,35.0285,35.0497,25747.0
2017-04-17 11:55:00,49.58,49.64,49.58,49.63,29821.0,35.0497,35.0921,35.0497,35.085,29821.0
2017-04-17 12:00:00,49.63,49.65,49.62,49.63,27969.0,35.085,35.0991,35.0779,35.085,27969.0
2017-04-17 12:05:00,49.62,49.65,49.62,49.63,13161.0,35.0779,35.0991,35.0779,35.085,13161.0
2017-04-17 12:10:00,49.62,49.65,49.62,49.64,17722.0,35.0779,35.0991,35.0779,35.0921,17722.0
2017-04-17 12:15:00,49.64,49.66,49.63,49.66,8909.0,35.0921,35.1062,35.085,35.1062,8909.0
2017-04-17 12:20:00,49.66,49.67,49.63,49.66,19969.0,35.1062,35.1133,35.085,35.1062,19969.0
2017-04-17 12:25:00,49.65,49.67,49.65,49.67,11238.0,35.0991,35.1133,35.0991,35.1133,11238.0
2017-04-17 12:30:00,49.67,49.69,49.66,49.66,14348.0,35.1133,35.1274,35.1062,35.1062,14348.0
2017-04-17 12:35:00,49.66,49.68,49.66,49.66,14450.0,35.1062,35.1204,35.1062,35.1062,14450.0
2017-04-17 12:40:00,49.66,49.69,49.65,49.67,15692.0,35.1062,35.1274,35.0991,35.1133,15692.0
2017-04-17 12:45:00,49.67,49.68,49.67,49.68,6556.0,35.1133,35.1204,35.1133,35.1204,6556.0
2017-04-17 12:50:00,49.67,49.68,49.66,49.67,8299.0,35.1133,35.1204,35.1062,35.1133,8299.0
2017-04-17 12:55:00,49.66,49.69,49.66,49.66,18052.0,35.1062,35.1274,35.1062,35.1062,18052.0
2017-04-17 13:00:00,49.66,49.71,49.66,49.71,19253.0,35.1062,35.1416,35.1062,35.1416,19253.0
2017-04-17 13:05:00,49.71,49.73,49.7,49.71,15005.0,35.1416,35.1557,35.1345,35.1416,15005.0
2017-04-17 13:10:00,49.71,49.73,49.71,49.71,7446.0,35.1416,35.1557,35.1416,35.1416,7446.0
2017-04-17 13:15:00,49.71,49.72,49.69,49.71,13750.0,35.1416,35.1486,35.1274,35.1416,13750.0
2017-04-17 13:20:00,49.71,49.73,49.7,49.73,17400.0,35.1416,35.1557,35.1345,35.1557,17400.0
2017-04-17 13:25:00,49.72,49.74,49.72,49.73,15254.0,35.1486,35.1628,35.1486,35.1557,15254.0
2017-04-17 13:30:00,49.73,49.73,49.69,49.69,11524.0,35.1557,35.1557,35.1274,35.1274,11524.0
2017-04-17 13:35:00,49.69,49.72,49.69,49.72,27018.0,35.1274,35.1486,35.1274,35.1486,27018.0
2017-04-17 13:40:00,49.72,49.73,49.69,49.7,16168.0,35.1486,35.1557,35.1274,35.1345,16168.0
2017-04-17 13:45:00,49.7,49.71,49.68,49.71,18907.0,35.1345,35.1416,35.1204,35.1416,18907.0
2017-04-17 13:50:00,49.7,49.71,49.7,49.7,4604.0,35.1345,35.1416,35.1345,35.1345,4604.0
2017-04-17 13:55:00,49.71,49.71,49.67,49.69,26866.0,35.1416,35.1416,35.1133,35.1274,26866.0
2017-04-17 14:00:00,49.69,49.7,49.68,49.69,17393.0,35.1274,35.1345,35.1204,35.1274,17393.0
2017-04-17 14:05:00,49.69,49.72,49.68,49.7,34352.0,35.1274,35.1486,35.1204,35.1345,34352.0
2017-04-17 14:10:00,49.69,49.7,49.69,49.7,6548.0,35.1274,35.1345,35.1274,35.1345,6548.0
2017-04-17 14:15:00,49.69,49.71,49.68,49.69,27881.0,35.1274,35.1416,35.1204,35.1274,27881.0
2017-04-17 14:20:00,49.69,49.7,49.67,49.7,23866.0,35.1274,35.1345,35.1133,35.1345,23866.0
2017-04-17 14:25:00,49.7,49.72,49.68,49.71,25167.0,35.1345,35.1486,35.1204,35.1416,25167.0
2017-04-17 14:30:00,49.71,49.75,49.71,49.71,19743.0,35.1416,35.1698,35.1416,35.1416,19743.0
2017-04-17 14:35:00,49.71,49.74,49.7,49.73,15054.0,35.1416,35.1628,35.1345,35.1557,15054.0
2017-04-17 14:40:00,49.73,49.75,49.73,49.75,11868.0,35.1557,35.1698,35.1557,35.1698,11868.0
2017-04-17 14:45:00,49.75,49.76,49.73,49.76,27780.0,35.1698,35.1769,35.1557,35.1769,27780.0
2017-04-17 14:50:00,49.75,49.76,49.74,49.75,25839.0,35.1698,35.1769,35.1628,35.1698,25839.0
2017-04-17 14:55:00,49.75,49.75,49.69,49.71,35339.0,35.1698,35.1698,35.1274,35.1416,35339.0
2017-04-17 15:00:00,49.7,49.74,49.7,49.73,41714.0,35.1345,35.1628,35.1345,35.1557,41714.0
2017-04-17 15:05:00,49.73,49.76,49.72,49.75,29186.0,35.1557,35.1769,35.1486,35.1698,29186.0
2017-04-17 15:10:00,49.76,49.76,49.72,49.73,30314.0,35.1769,35.1769,35.1486,35.1557,30314.0
2017-04-17 15:15:00,49.73,49.73,49.69,49.71,39780.0,35.1557,35.1557,35.1274,35.1416,39780.0
2017-04-17 15:20:00,49.71,49.78,49.7,49.78,80994.0,35.1416,35.1911,35.1345,35.1911,80994.0
2017-04-17 15:25:00,49.77,49.79,49.76,49.76,44141.0,35.184,35.1981,35.1769,35.1769,44141.0
2017-04-17 15:30:00,49.76,49.77,49.72,49.73,47612.0,35.1769,35.184,35.1486,35.1557,47612.0
2017-04-17 15:35:00,49.73,49.77,49.73,49.77,67028.0,35.1557,35.184,35.1557,35.184,67028.0
2017-04-17 15:40:00,49.77,49.77,49.75,49.75,44949.0,35.184,35.184,35.1698,35.1698,44949.0
2017-04-17 15:45:00,49.76,49.82,49.76,49.82,132298.0,35.1769,35.2193,35.1769,35.2193,132298.0
2017-04-17 15:50:00,49.82,49.83,49.78,49.78,159284.0,35.2193,35.2264,35.1911,35.1911,159284.0
2017-04-17 15:55:00,49.79,49.81,49.76,49.79,259603.0,35.1981,35.2123,35.1769,35.1981,259603.0
2017-04-18 09:30:00,49.86,49.95,49.85,49.92,100291.0,35.2476,35.3112,35.2405,35.29,100291.0
2017-04-18 09:35:00,49.93,50.02,49.91,50.0,76442.0,35.2971,35.3607,35.283,35.3466,76442.0
2017-04-18 09:40:00,50.0,50.01,49.87,49.87,62604.0,35.3466,35.3536,35.2547,35.2547,62604.0
2017-04-18 09:45:00,49.88,49.88,49.8,49.8,41198.0,35.2617,35.2617,35.2052,35.2052,41198.0
2017-04-18 09:50:00,49.81,49.87,49.8,49.87,39547.0,35.2123,35.2547,35.2052,35.2547,39547.0
2017-04-18 09:55:00,49.88,49.92,49.84,49.84,84720.0,35.2617,35.29,35.2335,35.2335,84720.0
2017-04-18 10:00:00,49.84,49.91,49.84,49.84,72720.0,35.2335,35.283,35.2335,35.2335,72720.0
2017-04-18 10:05:00,49.85,49.92,49.84,49.91,46565.0,35.2405,35.29,35.2335,35.283,46565.0
2017-04-18 10:10:00,49.92,49.97,49.91,49.91,58186.0,35.29,35.3254,35.283,35.283,58186.0
2017-04-18 10:15:00,49.9,49.9,49.82,49.84,50213.0,35.2759,35.2759,35.2193,35.2335,50213.0
2017-04-18 10:20:00,49.83,49.85,49.76,49.77,23992.0,35.2264,35.2405,35.1769,35.184,23992.0
2017-04-18 10:25:00,49.77,49.82,49.76,49.81,31554.0,35.184,35.2193,35.1769,35.2123,31554.0
2017-04-18 10:30:00,49.82,49.85,49.77,49.77,18672.0,35.2193,35.2405,35.184,35.184,18672.0
2017-04-18 10:35:00,49.77,49.83,49.76,49.83,38185.0,35.184,35.2264,35.1769,35.2264,38185.0
2017-04-18 10:40:00,49.82,49.9,49.82,49.84,48228.0,35.2193,35.2759,35.2193,35.2335,48228.0
2017-04-18 10:45:00,49.85,49.92,49.85,49.91,45920.0,35.2405,35.29,35.2405,35.283,45920.0
2017-04-18 10:50:00,49.91,49.97,49.91,49.97,101294.0,35.283,35.3254,35.283,35.3254,101294.0
2017-04-18 10:55:00,49.97,49.97,49.91,49.95,31297.0,35.3254,35.3254,35.283,35.3112,31297.0
2017-04-18 11:00:00,49.95,49.98,49.92,49.98,46035.0,35.3112,35.3324,35.29,35.3324,46035.0
2017-04-18 11:05:00,49.98,50.04,49.97,50.04,60358.0,35.3324,35.3749,35.3254,35.3749,60358.0
2017-04-18 11:10:00,50.04,50.04,49.93,49.94,38192.0,35.3749,35.3749,35.2971,35.3042,38192.0
2017-04-18 11:15:00,49.93,49.95,49.91,49.93,22449.0,35.2971,35.3112,35.283,35.2971,22449.0
2017-04-18 11:20:00,49.94,49.98,49.92,49.95,33939.0,35.3042,35.3324,35.29,35.3112,33939.0
2017-04-18 11:25:00,49.95,49.95,49.9,49.91,57699.0,35.3112,35.3112,35.2759,35.283,57699.0
2017-04-18 11:30:00,49.9,49.99,49.9,49.98,40799.0,35.2759,35.3395,35.2759,35.3324,40799.0
2017-04-18 11:35:00,49.98,50.0,49.98,49.99,31860.0,35.3324,35.3466,35.3324,35.3395,31860.0
2017-04-18 11:40:00,49.99,49.99,49.95,49.96,32721.0,35.3395,35.3395,35.3112,35.3183,32721.0
2017-04-18 11:45:00,49.96,49.99,49.95,49.95,28321.0,35.3183,35.3395,35.3112,35.3112,28321.0
2017-04-18 11:50:00,49.95,49.97,49.94,49.94,18482.0,35.3112,35.3254,35.3042,35.3042,18482.0
2017-04-18 11:55:00,49.94,49.99,49.94,49.98,26082.0,35.3042,35.3395,35.3042,35.3324,26082.0
2017-04-18 12:00:00,49.97,49.98,49.95,49.98,24373.0,35.3254,35.3324,35.3112,35.3324,24373.0
2017-04-18 12:05:00,49.97,49.99,49.93,49.95,32751.0,35.3254,35.3395,35.2971,35.3112,32751.0
2017-04-18 12:10:00,49.95,49.95,49.91,49.91,24183.0,35.3112,35.3112,35.283,35.283,24183.0
2017-04-18 12:15:00,49.91,49.95,49.89,49.94,32380.0,35.283,35.3112,35.2688,35.3042,32380.0
2017-04-18 12:20:00,49.94,49.95,49.89,49.91,31733.0,35.3042,35.3112,35.2688,35.283,31733.0
2017-04-18 12:25:00,49.91,49.94,49.91,49.93,13347.0,35.283,35.3042,35.283,35.2971,13347.0
2017-04-18 12:30:00,49.93,49.99,49.92,49.98,16199.0,35.2971,35.3395,35.29,35.3324,16199.0
2017-04-18 12:35:00,49.98,49.98,49.95,49.97,15164.0,35.3324,35.3324,35.3112,35.3254,15164.0
2017-04-18 12:40:00,49.97,50.0,49.96,49.98,12729.0,35.3254,35.3466,35.3183,35.3324,12729.0
2017-04-18 12:45:00,49.99,50.0,49.97,49.97,12662.0,35.3395,35.3466,35.3254,35.3254,12662.0
2017-04-18 12:50:00,49.97,50.0,49.96,50.0,16708.0,35.3254,35.3466,35.3183,35.3466,16708.0
2017-04-18 12:55:00,49.99,50.01,49.98,50.01,11695.0,35.3395,35.3536,35.3324,35.3536,11695.0
2017-04-18 13:00:00,50.01,50.01,49.98,49.99,19646.0,35.3536,35.3536,35.3324,35.3395,19646.0
2017-04-18 13:05:00,50.0,50.0,49.95,49.97,17734.0,35.3466,35.3466,35.3112,35.3254,17734.0
2017-04-18 13:10:00,49.97,49.99,49.96,49.98,17621.0,35.3254,35.3395,35.3183,35.3324,17621.0
2017-04-18 13:15:00,49.98,49.98,49.95,49.96,14415.0,35.3324,35.3324,35.3112,35.3183,14415.0
2017-04-18 13:20:00,49.96,49.98,49.95,49.97,16934.0,35.3183,35.3324,35.3112,35.3254,16934.0
2017-04-18 13:25:00,49.96,49.97,49.92,49.94,23181.0,35.3183,35.3254,35.29,35.3042,23181.0
2017-04-18 13:30:00,49.94,49.95,49.92,49.94,35367.0,35.3042,35.3112,35.29,35.3042,35367.0
2017-04-18 13:35:00,49.94,49.94,49.9,49.94,36630.0,35.3042,35.3042,35.2759,35.3042,36630.0
2017-04-18 13:40:00,49.94,49.97,49.93,49.95,24509.0,35.3042,35.3254,35.2971,35.3112,24509.0
2017-04-18 13:45:00,49.95,49.95,49.9,49.9,32269.0,35.3112,35.3112,35.2759,35.2759,32269.0
2017-04-18 13:50:00,49.91,49.91,49.87,49.89,32884.0,35.283,35.283,35.2547,35.2688,32884.0
2017-04-18 13:55:00,49.88,49.89,49.85,49.86,37715.0,35.2617,35.2688,35.2405,35.2476,37715.0
2017-04-18 14:00:00,49.86,49.89,49.86,49.89,25438.0,35.2476,35.2688,35.2476,35.2688,25438.0
2017-04-18 14:05:00,49.88,49.89,49.87,49.87,21445.0,35.2617,35.2688,35.2547,35.2547,21445.0
2017-04-18 14:10:00,49.87,49.88,49.86,49.88,21954.0,35.2547,35.2617,35.2476,35.2617,21954.0
2017-04-18 14:15:00,49.88,49.91,49.87,49.89,31142.0,35.2617,35.283,35.2547,35.2688,31142.0
2017-04-18 14:20:00,49.88,49.94,49.88,49.94,42221.0,35.2617,35.3042,35.2617,35.3042,42221.0
2017-04-18 14:25:00,49.94,49.96,49.93,49.95,25386.0,35.3042,35.3183,35.2971,35.3112,25386.0
2017-04-18 14:30:00,49.95,49.96,49.93,49.95,21555.0,35.3112,35.3183,35.2971,35.3112,21555.0
2017-04-18 14:35:00,49.96,49.97,49.91,49.97,39762.0,35.3183,35.3254,35.283,35.3254,39762.0
2017-04-18 14:40:00,49.97,50.0,49.96,49.98,26737.0,35.3254,35.3466,35.3183,35.3324,26737.0
2017-04-18 14:45:00,49.99,50.0,49.98,50.0,32744.0,35.3395,35.3466,35.3324,35.3466,32744.0
2017-04-18 14:50:00,50.0,50.0,49.99,50.0,20398.0,35.3466,35.3466,35.3395,35.3466,20398.0
2017-04-18 14:55:00,50.0,50.0,49.97,50.0,43381.0,35.3466,35.3466,35.3254,35.3466,43381.0
2017-04-18 15:00:00,50.0,50.04,49.97,50.04,72797.0,35.3466,35.3749,35.3254,35.3749,72797.0
2017-04-18 15:05:00,50.04,50.05,50.03,50.05,23715.0,35.3749,35.3819,35.3678,35.3819,23715.0
2017-04-18 15:10:00,50.05,50.05,49.99,50.01,58684.0,35.3819,35.3819,35.3395,35.3536,58684.0
2017-04-18 15:15:00,50.01,50.03,50.0,50.02,20381.0,35.3536,35.3678,35.3466,35.3607,20381.0
2017-04-18 15:20:00,50.03,50.04,49.98,50.04,38968.0,35.3678,35.3749,35.3324,35.3749,38968.0
2017-04-18 15:25:00,50.04,50.04,49.98,50.01,40421.0,35.3749,35.3749,35.3324,35.3536,40421.0
2017-04-18 15:30:00,50.0,50.03,50.0,50.03,40232.0,35.3466,35.3678,35.3466,35.3678,40232.0
2017-04-18 15:35:00,50.03,50.03,49.98,50.02,50007.0,35.3678,35.3678,35.3324,35.3607,50007.0
2017-04-18 15:40:00,50.02,50.03,49.99,50.02,59255.0,35.3607,35.3678,35.3395,35.3607,59255.0
2017-04-18 15:45:00,50.02,50.02,49.98,49.99,54376.0,35.3607,35.3607,35.3324,35.3395,54376.0
2017-04-18 15:50:00,49.99,50.0,49.96,49.96,139972.0,35.3395,35.3466,35.3183,35.3183,139972.0
2017-04-18 15:55:00,49.96,50.01,49.96,49.97,185657.0,35.3183,35.3536,35.3183,35.3254,185657.0
2017-04-19 09:30:00,49.91,49.97,49.78,49.8,102094.0,35.283,35.3254,35.1911,35.2052,102094.0
2017-04-19 09:35:00,49.79,49.86,49.73,49.84,61984.0,35.1981,35.2476,35.1557,35.2335,61984.0
2017-04-19 09:40:00,49.85,49.88,49.77,49.77,37346.0,35.2405,35.2617,35.184,35.184,37346.0
2017-04-19 09:45:00,49.77,49.8,49.73,49.75,37554.0,35.184,35.2052,35.1557,35.1698,37554.0
2017-04-19 09:50:00,49.74,49.82,49.74,49.81,35526.0,35.1628,35.2193,35.1628,35.2123,35526.0
2017-04-19 09:55:00,49.81,49.82,49.75,49.82,58838.0,35.2123,35.2193,35.1698,35.2193,58838.0
2017-04-19 10:00:00,49.82,49.86,49.82,49.85,37876.0,35.2193,35.2476,35.2193,35.2405,37876.0
2017-04-19 10:05:00,49.85,49.91,49.85,49.91,33391.0,35.2405,35.283,35.2405,35.283,33391.0
2017-04-19 10:10:00,49.91,49.91,49.84,49.86,30639.0,35.283,35.283,35.2335,35.2476,30639.0
2017-04-19 10:15:00,49.86,49.89,49.84,49.86,24296.0,35.2476,35.2688,35.2335,35.2476,24296.0
2017-04-19 10:20:00,49.86,49.91,49.86,49.88,28756.0,35.2476,35.283,35.2476,35.2617,28756.0
2017-04-19 10:25:00,49.87,49.87,49.81,49.81,15610.0,35.2547,35.2547,35.2123,35.2123,15610.0
2017-04-19 10:30:00,49.81,49.85,49.79,49.8,34213.0,35.2123,35.2405,35.1981,35.2052,34213.0
2017-04-19 10:35:00,49.8,49.85,49.8,49.82,25877.0,35.2052,35.2405,35.2052,35.2193,25877.0
2017-04-19 10:40:00,49.82,49.84,49.79,49.8,37644.0,35.2193,35.2335,35.1981,35.2052,37644.0
2017-04-19 10:45:00,49.8,49.83,49.77,49.78,19468.0,35.2052,35.2264,35.184,35.1911,19468.0
2017-04-19 10:50:00,49.77,49.79,49.76,49.78,20360.0,35.184,35.1981,35.1769,35.1911,20360.0
2017-04-19 10:55:00,49.78,49.78,49.73,49.73,38472.0,35.1911,35.1911,35.1557,35.1557,38472.0
2017-04-19 11:00:00,49.74,49.74,49.69,49.69,22727.0,35.1628,35.1628,35.1274,35.1274,22727.0
2017-04-19 11:05:00,49.69,49.7,49.63,49.7,28927.0,35.1274,35.1345,35.085,35.1345,28927.0
2017-04-19 11:10:00,49.7,49.7,49.64,49.66,24358.0,35.1345,35.1345,35.0921,35.1062,24358.0
2017-04-19 11:15:00,49.66,49.67,49.62,49.63,19118.0,35.1062,35.1133,35.0779,35.085,19118.0
2017-04-19 11:20:00,49.63,49.67,49.62,49.63,19318.0,35.085,35.1133,35.0779,35.085,19318.0
2017-04-19 11:25:00,49.63,49.68,49.62,49.64,38545.0,35.085,35.1204,35.0779,35.0921,38545.0
2017-04-19 11:30:00,49.63,49.72,49.63,49.71,68856.0,35.085,35.1486,35.085,35.1416,68856.0
2017-04-19 11:35:00,49.72,49.72,49.69,49.7,38545.0,35.1486,35.1486,35.1274,35.1345,38545.0
2017-04-19 11:40:00,49.69,49.7,49.66,49.68,30942.0,35.1274,35.1345,35.1062,35.1204,30942.0
2017-04-19 11:45:00,49.68,49.72,49.67,49.72,62376.0,35.1204,35.1486,35.1133,35.1486,62376.0
2017-04-19 11:50:00,49.71,49.75,49.7,49.73,42180.0,35.1416,35.1698,35.1345,35.1557,42180.0
2017-04-19 11:55:00,49.73,49.77,49.72,49.75,40193.0,35.1557,35.184,35.1486,35.1698,40193.0
2017-04-19 12:00:00,49.74,49.75,49.72,49.73,19179.0,35.1628,35.1698,35.1486,35.1557,19179.0
2017-04-19 12:05:00,49.73,49.78,49.73,49.75,24779.0,35.1557,35.1911,35.1557,35.1698,24779.0
2017-04-19 12:10:00,49.75,49.76,49.73,49.73,24806.0,35.1698,35.1769,35.1557,35.1557,24806.0
2017-04-19 12:15:00,49.74,49.75,49.72,49.75,12324.0,35.1628,35.1698,35.1486,35.1698,12324.0
2017-04-19 12:20:00,49.75,49.75,49.73,49.74,26949.0,35.1698,35.1698,35.1557,35.1628,26949.0
2017-04-19 12:25:00,49.73,49.76,49.73,49.76,15247.0,35.1557,35.1769,35.1557,35.1769,15247.0
2017-04-19 12:30:00,49.75,49.78,49.73,49.75,19042.0,35.1698,35.1911,35.1557,35.1698,19042.0
2017-04-19 12:35:00,49.75,49.82,49.74,49.82,36482.0,35.1698,35.2193,35.1628,35.2193,36482.0
2017-04-19 12:40:00,49.81,49.84,49.8,49.8,32478.0,35.2123,35.2335,35.2052,35.2052,32478.0
2017-04-19 12:45:00,49.8,49.81,49.78,49.8,28767.0,35.2052,35.2123,35.1911,35.2052,28767.0
2017-04-19 12:50:00,49.8,49.81,49.77,49.79,23680.0,35.2052,35.2123,35.184,35.1981,23680.0
2017-04-19 12:55:00,49.79,49.8,49.76,49.78,19610.0,35.1981,35.2052,35.1769,35.1911,19610.0
2017-04-19 13:00:00,49.78,49.79,49.75,49.76,16776.0,35.1911,35.1981,35.1698,35.1769,16776.0
2017-04-19 13:05:00,49.75,49.8,49.75,49.77,20232.0,35.1698,35.2052,35.1698,35.184,20232.0
2017-04-19 13:10:00,49.77,49.78,49.76,49.76,20725.0,35.184,35.1911,35.1769,35.1769,20725.0
2017-04-19 13:15:00,49.77,49.77,49.74,49.76,21587.0,35.184,35.184,35.1628,35.1769,21587.0
2017-04-19 13:20:00,49.77,49.81,49.74,49.77,27664.0,35.184,35.2123,35.1628,35.184,27664.0
2017-04-19 13:25:00,49.77,49.77,49.73,49.73,11978.0,35.184,35.184,35.1557,35.1557,11978.0
2017-04-19 13:30:00,49.73,49.74,49.7,49.7,17161.0,35.1557,35.1628,35.1345,35.1345,17161.0
2017-04-19 13:35:00,49.71,49.73,49.7,49.73,19839.0,35.1416,35.1557,35.1345,35.1557,19839.0
2017-04-19 13:40:00,49.73,49.74,49.7,49.71,31140.0,35.1557,35.1628,35.1345,35.1416,31140.0
2017-04-19 13:45:00,49.71,49.73,49.7,49.7,19158.0,35.1416,35.1557,35.1345,35.1345,19158.0
2017-04-19 13:50:00,49.7,49.71,49.69,49.71,19597.0,35.1345,35.1416,35.1274,35.1416,19597.0
2017-04-19 13:55:00,49.71,49.73,49.69,49.69,14624.0,35.1416,35.1557,35.1274,35.1274,14624.0
2017-04-19 14:00:00,49.69,49.7,49.68,49.7,20448.0,35.1274,35.1345,35.1204,35.1345,20448.0
2017-04-19 14:05:00,49.7,49.73,49.68,49.73,27230.0,35.1345,35.1557,35.1204,35.1557,27230.0
2017-04-19 14:10:00,49.73,49.75,49.71,49.73,28429.0,35.1557,35.1698,35.1416,35.1557,28429.0
2017-04-19 14:15:00,49.74,49.78,49.71,49.78,30862.0,35.1628,35.1911,35.1416,35.1911,30862.0
2017-04-19 14:20:00,49.78,49.78,49.75,49.75,26280.0,35.1911,35.1911,35.1698,35.1698,26280.0
2017-04-19 14:25:00,49.75,49.8,49.74,49.77,29149.0,35.1698,35.2052,35.1628,35.184,29149.0
2017-04-19 14:30:00,49.77,49.77,49.74,49.76,21682.0,35.184,35.184,35.1628,35.1769,21682.0
2017-04-19 14:35:00,49.75,49.77,49.74,49.75,33990.0,35.1698,35.184,35.1628,35.1698,33990.0
2017-04-19 14:40:00,49.76,49.76,49.7,49.71,27085.0,35.1769,35.1769,35.1345,35.1416,27085.0
2017-04-19 14:45:00,49.7,49.71,49.68,49.69,26035.0,35.1345,35.1416,35.1204,35.1274,26035.0
2017-04-19 14:50:00,49.68,49.69,49.63,49.66,50743.0,35.1204,35.1274,35.085,35.1062,50743.0
2017-04-19 14:55:00,49.66,49.69,49.64,49.69,21089.0,35.1062,35.1274,35.0921,35.1274,21089.0
2017-04-19 15:00:00,49.69,49.69,49.63,49.64,36081.0,35.1274,35.1274,35.085,35.0921,36081.0
2017-04-19 15:05:00,49.64,49.65,49.63,49.65,19785.0,35.0921,35.0991,35.085,35.0991,19785.0
2017-04-19 15:10:00,49.64,49.66,49.6,49.6,38724.0,35.0921,35.1062,35.0638,35.0638,38724.0
2017-04-19 15:15:00,49.6,49.64,49.6,49.64,42064.0,35.0638,35.0921,35.0638,35.0921,42064.0
2017-04-19 15:20:00,49.64,49.71,49.63,49.71,37637.0,35.0921,35.1416,35.085,35.1416,37637.0
2017-04-19 15:25:00,49.71,49.72,49.69,49.71,38197.0,35.1416,35.1486,35.1274,35.1416,38197.0
2017-04-19 15:30:00,49.71,49.72,49.67,49.67,52158.0,35.1416,35.1486,35.1133,35.1133,52158.0
2017-04-19 15:35:00,49.67,49.7,49.66,49.66,45623.0,35.1133,35.1345,35.1062,35.1062,45623.0
2017-04-19 15:40:00,49.66,49.68,49.64,49.66,99405.0,35.1062,35.1204,35.0921,35.1062,99405.0
2017-04-19 15:45:00,49.65,49.68,49.65,49.66,66904.0,35.0991,35.1204,35.0991,35.1062,66904.0
2017-04-19 15:50:00,49.67,49.69,49.65,49.68,109544.0,35.1133,35.1274,35.0991,35.1204,109544.0
2017-04-19 15:55:00,49.67,49.77,49.66,49.75,292590.0,35.1133,35.184,35.1062,35.1698,292590.0
2017-04-20 09:30:00,49.64,49.64,49.36,49.36,220700.0,35.0921,35.0921,34.8941,34.8941,220700.0
2017-04-20 09:35:00,49.37,49.44,49.35,49.36,90131.0,34.9012,34.9507,34.8871,34.8941,90131.0
2017-04-20 09:40:00,49.37,49.4,49.34,49.37,197955.0,34.9012,34.9224,34.88,34.9012,197955.0
2017-04-20 09:45:00,49.36,49.39,49.33,49.39,77691.0,34.8941,34.9153,34.8729,34.9153,77691.0
2017-04-20 09:50:00,49.38,49.43,49.37,49.43,66754.0,34.9083,34.9436,34.9012,34.9436,66754.0
2017-04-20 09:55:00,49.44,49.45,49.41,49.43,110241.0,34.9507,34.9578,34.9295,34.9436,110241.0
2017-04-20 10:00:00,49.44,49.45,49.41,49.44,68560.0,34.9507,34.9578,34.9295,34.9507,68560.0
2017-04-20 10:05:00,49.44,49.47,49.43,49.44,62728.0,34.9507,34.9719,34.9436,34.9507,62728.0
2017-04-20 10:10:00,49.45,49.51,49.43,49.46,117708.0,34.9578,35.0002,34.9436,34.9648,117708.0
2017-04-20 10:15:00,49.45,49.48,49.42,49.43,46155.0,34.9578,34.979,34.9366,34.9436,46155.0
2017-04-20 10:20:00,49.43,49.43,49.4,49.42,78747.0,34.9436,34.9436,34.9224,34.9366,78747.0
2017-04-20 10:25:00,49.42,49.42,49.39,49.4,45366.0,34.9366,34.9366,34.9153,34.9224,45366.0
2017-04-20 10:30:00,49.4,49.4,49.33,49.35,52736.0,34.9224,34.9224,34.8729,34.8871,52736.0
2017-04-20 10:35:00,49.36,49.4,49.35,49.36,23204.0,34.8941,34.9224,34.8871,34.8941,23204.0
2017-04-20 10:40:00,49.37,49.37,49.31,49.33,38120.0,34.9012,34.9012,34.8588,34.8729,38120.0
2017-04-20 10:45:00,49.32,49.36,49.31,49.32,40073.0,34.8659,34.8941,34.8588,34.8659,40073.0
2017-04-20 10:50:00,49.32,49.34,49.3,49.32,26087.0,34.8659,34.88,34.8517,34.8659,26087.0
2017-04-20 10:55:00,49.33,49.33,49.29,49.3,46823.0,34.8729,34.8729,34.8447,34.8517,46823.0
2017-04-20 11:00:00,49.3,49.36,49.29,49.34,65266.0,34.8517,34.8941,34.8447,34.88,65266.0
2017-04-20 11:05:00,49.34,49.37,49.33,49.35,39914.0,34.88,34.9012,34.8729,34.8871,39914.0
2017-04-20 11:10:00,49.35,49.43,49.33,49.42,50718.0,34.8871,34.9436,34.8729,34.9366,50718.0
2017-04-20 11:15:00,49.42,49.43,49.38,49.39,45274.0,34.9366,34.9436,34.9083,34.9153,45274.0
2017-04-20 11:20:00,49.39,49.42,49.36,49.36,67863.0,34.9153,34.9366,34.8941,34.8941,67863.0
2017-04-20 11:25:00,49.37,49.4,49.35,49.39,37002.0,34.9012,34.9224,34.8871,34.9153,37002.0
2017-04-20 11:30:00,49.39,49.46,49.39,49.44,51045.0,34.9153,34.9648,34.9153,34.9507,51045.0
2017-04-20 11:35:00,49.43,49.46,49.42,49.46,37995.0,34.9436,34.9648,34.9366,34.9648,37995.0
2017-04-20 11:40:00,49.46,49.5,49.45,49.45,52626.0,34.9648,34.9931,34.9578,34.9578,52626.0
2017-04-20 11:45:00,49.45,49.53,49.45,49.52,51628.0,34.9578,35.0143,34.9578,35.0072,51628.0
2017-04-20 11:50:00,49.52,49.56,49.51,49.54,41871.0,35.0072,35.0355,35.0002,35.0214,41871.0
2017-04-20 11:55:00,49.53,49.56,49.52,49.56,42184.0,35.0143,35.0355,35.0072,35.0355,42184.0
2017-04-20 12:00:00,49.57,49.58,49.53,49.57,52759.0,35.0426,35.0497,35.0143,35.0426,52759.0
2017-04-20 12:05:00,49.58,49.61,49.58,49.59,35864.0,35.0497,35.0709,35.0497,35.0567,35864.0
2017-04-20 12:10:00,49.59,49.63,49.59,49.61,77865.0,35.0567,35.085,35.0567,35.0709,77865.0
2017-04-20 12:15:00,49.61,49.63,49.59,49.61,44510.0,35.0709,35.085,35.0567,35.0709,44510.0
2017-04-20 12:20:00,49.62,49.66,49.6,49.65,41833.0,35.0779,35.1062,35.0638,35.0991,41833.0
2017-04-20 12:25:00,49.65,49.65,49.62,49.62,23326.0,35.0991,35.0991,35.0779,35.0779,23326.0
2017-04-20 12:30:00,49.61,49.63,49.61,49.62,24055.0,35.0709,35.085,35.0709,35.0779,24055.0
2017-04-20 12:35:00,49.62,49.66,49.62,49.65,62534.0,35.0779,35.1062,35.0779,35.0991,62534.0
2017-04-20 12:40:00,49.64,49.65,49.62,49.64,44469.0,35.0921,35.0991,35.0779,35.0921,44469.0
2017-04-20 12:45:00,49.64,49.65,49.61,49.61,37770.0,35.0921,35.0991,35.0709,35.0709,37770.0
2017-04-20 12:50:00,49.61,49.66,49.6,49.65,57910.0,35.0709,35.1062,35.0638,35.0991,57910.0
2017-04-20 12:55:00,49.64,49.67,49.63,49.65,21818.0,35.0921,35.1133,35.085,35.0991,21818.0
2017-04-20 13:00:00,49.66,49.68,49.65,49.66,37120.0,35.1062,35.1204,35.0991,35.1062,37120.0
2017-04-20 13:05:00,49.66,49.68,49.64,49.65,24676.0,35.1062,35.1204,35.0921,35.0991,24676.0
2017-04-20 13:10:00,49.65,49.69,49.64,49.65,31251.0,35.0991,35.1274,35.0921,35.0991,31251.0
2017-04-20 13:15:00,49.65,49.67,49.64,49.67,31306.0,35.0991,35.1133,35.0921,35.1133,31306.0
2017-04-20 13:20:00,49.67,49.68,49.64,49.64,12435.0,35.1133,35.1204,35.0921,35.0921,12435.0
2017-04-20 13:25:00,49.65,49.66,49.62,49.66,24647.0,35.0991,35.1062,35.0779,35.1062,24647.0
2017-04-20 13:30:00,49.66,49.69,49.65,49.66,28267.0,35.1062,35.1274,35.0991,35.1062,28267.0
2017-04-20 13:35:00,49.66,49.68,49.63,49.64,19969.0,35.1062,35.1204,35.085,35.0921,19969.0
2017-04-20 13:40:00,49.64,49.66,49.64,49.66,26912.0,35.0921,35.1062,35.0921,35.1062,26912.0
2017-04-20 13:45:00,49.66,49.71,49.65,49.71,44875.0,35.1062,35.1416,35.0991,35.1416,44875.0
2017-04-20 13:50:00,49.71,49.73,49.7,49.72,48363.0,35.1416,35.1557,35.1345,35.1486,48363.0
2017-04-20 13:55:00,49.72,49.73,49.7,49.71,64202.0,35.1486,35.1557,35.1345,35.1416,64202.0
2017-04-20 14:00:00,49.71,49.74,49.7,49.71,47765.0,35.1416,35.1628,35.1345,35.1416,47765.0
2017-04-20 14:05:00,49.72,49.73,49.7,49.71,43744.0,35.1486,35.1557,35.1345,35.1416,43744.0
2017-04-20 14:10:00,49.71,49.73,49.7,49.71,38917.0,35.1416,35.1557,35.1345,35.1416,38917.0
2017-04-20 14:15:00,49.71,49.71,49.7,49.7,12403.0,35.1416,35.1416,35.1345,35.1345,12403.0
2017-04-20 14:20:00,49.71,49.73,49.7,49.73,35694.0,35.1416,35.1557,35.1345,35.1557,35694.0
2017-04-20 14:25:00,49.72,49.73,49.7,49.73,41251.0,35.1486,35.1557,35.1345,35.1557,41251.0
2017-04-20 14:30:00,49.73,49.73,49.71,49.73,16774.0,35.1557,35.1557,35.1416,35.1557,16774.0
2017-04-20 14:35:00,49.73,49.75,49.71,49.71,19544.0,35.1557,35.1698,35.1416,35.1416,19544.0
2017-04-20 14:40:00,49.71,49.72,49.69,49.7,38623.0,35.1416,35.1486,35.1274,35.1345,38623.0
2017-04-20 14:45:00,49.68,49.7,49.68,49.69,27396.0,35.1204,35.1345,35.1204,35.1274,27396.0
2017-04-20 14:50:00,49.69,49.7,49.68,49.69,27185.0,35.1274,35.1345,35.1204,35.1274,27185.0
2017-04-20 14:55:00,49.69,49.69,49.68,49.69,35001.0,35.1274,35.1274,35.1204,35.1274,35001.0
2017-04-20 15:00:00,49.69,49.69,49.67,49.68,42790.0,35.1274,35.1274,35.1133,35.1204,42790.0
2017-04-20 15:05:00,49.69,49.69,49.64,49.66,87492.0,35.1274,35.1274,35.0921,35.1062,87492.0
2017-04-20 15:10:00,49.66,49.69,49.65,49.69,24860.0,35.1062,35.1274,35.0991,35.1274,24860.0
2017-04-20 15:15:00,49.69,49.72,49.69,49.7,37067.0,35.1274,35.1486,35.1274,35.1345,37067.0
2017-04-20 15:20:00,49.7,49.73,49.69,49.71,60527.0,35.1345,35.1557,35.1274,35.1416,60527.0
2017-04-20 15:25:00,49.71,49.72,49.69,49.71,81166.0,35.1416,35.1486,35.1274,35.1416,81166.0
2017-04-20 15:30:00,49.71,49.75,49.7,49.74,42594.0,35.1416,35.1698,35.1345,35.1628,42594.0
2017-04-20 15:35:00,49.74,49.75,49.71,49.71,64689.0,35.1628,35.1698,35.1416,35.1416,64689.0
2017-04-20 15:40:00,49.72,49.77,49.7,49.72,98041.0,35.1486,35.184,35.1345,35.1486,98041.0
2017-04-20 15:45:00,49.72,49.77,49.71,49.77,77538.0,35.1486,35.184,35.1416,35.184,77538.0
2017-04-20 15:50:00,49.77,49.77,49.75,49.76,167391.0,35.184,35.184,35.1698,35.1769,167391.0
2017-04-20 15:55:00,49.77,49.78,49.75,49.76,335162.0,35.184,35.1911,35.1698,35.1769,335162.0
2017-04-21 09:30:00,49.71,49.91,49.71,49.85,287670.0,35.1416,35.283,35.1416,35.2405,287670.0
2017-04-21 09:35:00,49.84,49.87,49.78,49.87,41392.0,35.2335,35.2547,35.1911,35.2547,41392.0
2017-04-21 09:40:00,49.88,49.94,49.87,49.93,53792.0,35.2617,35.3042,35.2547,35.2971,53792.0
2017-04-21 09:45:00,49.94,49.99,49.92,49.97,59047.0,35.3042,35.3395,35.29,35.3254,59047.0
2017-04-21 09:50:00,49.97,50.01,49.95,49.97,57524.0,35.3254,35.3536,35.3112,35.3254,57524.0
2017-04-21 09:55:00,49.97,50.02,49.96,50.02,40659.0,35.3254,35.3607,35.3183,35.3607,40659.0
2017-04-21 10:00:00,50.02,50.08,50.01,50.03,61590.0,35.3607,35.4031,35.3536,35.3678,61590.0
2017-04-21 10:05:00,50.02,50.1,50.02,50.08,52155.0,35.3607,35.4173,35.3607,35.4031,52155.0
2017-04-21 10:10:00,50.07,50.13,50.03,50.05,42151.0,35.3961,35.4385,35.3678,35.3819,42151.0
2017-04-21 10:15:00,50.04,50.04,49.97,49.98,29074.0,35.3749,35.3749,35.3254,35.3324,29074.0
2017-04-21 10:20:00,49.98,50.02,49.97,50.0,44835.0,35.3324,35.3607,35.3254,35.3466,44835.0
2017-04-21 10:25:00,49.99,50.02,49.96,49.99,32859.0,35.3395,35.3607,35.3183,35.3395,32859.0
2017-04-21 10:30:00,49.98,50.0,49.95,49.99,53350.0,35.3324,35.3466,35.3112,35.3395,53350.0
2017-04-21 10:35:00,50.0,50.03,49.98,50.03,46077.0,35.3466,35.3678,35.3324,35.3678,46077.0
2017-04-21 10:40:00,50.03,50.06,50.0,50.03,43898.0,35.3678,35.389,35.3466,35.3678,43898.0
2017-04-21 10:45:00,50.03,50.04,49.98,49.98,37638.0,35.3678,35.3749,35.3324,35.3324,37638.0
2017-04-21 10:50:00,49.98,50.02,49.98,50.0,15446.0,35.3324,35.3607,35.3324,35.3466,15446.0
2017-04-21 10:55:00,50.0,50.08,49.99,50.05,51292.0,35.3466,35.4031,35.3395,35.3819,51292.0
2017-04-21 11:00:00,50.06,50.12,50.06,50.11,37400.0,35.389,35.4314,35.389,35.4243,37400.0
2017-04-21 11:05:00,50.12,50.12,50.09,50.11,23384.0,35.4314,35.4314,35.4102,35.4243,23384.0
2017-04-21 11:10:00,50.1,50.11,50.08,50.08,30334.0,35.4173,35.4243,35.4031,35.4031,30334.0
2017-04-21 11:15:00,50.08,50.08,49.99,50.01,55214.0,35.4031,35.4031,35.3395,35.3536,55214.0
2017-04-21 11:20:00,50.01,50.07,50.01,50.05,47380.0,35.3536,35.3961,35.3536,35.3819,47380.0
2017-04-21 11:25:00,50.06,50.1,50.05,50.09,33698.0,35.389,35.4173,35.3819,35.4102,33698.0
2017-04-21 11:30:00,50.09,50.12,50.09,50.12,47660.0,35.4102,35.4314,35.4102,35.4314,47660.0
2017-04-21 11:35:00,50.11,50.12,50.08,50.12,29687.0,35.4243,35.4314,35.4031,35.4314,29687.0
2017-04-21 11:40:00,50.12,50.15,50.09,50.11,43291.0,35.4314,35.4526,35.4102,35.4243,43291.0
2017-04-21 11:45:00,50.11,50.12,50.06,50.07,65145.0,35.4243,35.4314,35.389,35.3961,65145.0
2017-04-21 11:50:00,50.08,50.08,50.05,50.07,52997.0,35.4031,35.4031,35.3819,35.3961,52997.0
2017-04-21 11:55:00,50.07,50.09,50.05,50.05,34606.0,35.3961,35.4102,35.3819,35.3819,34606.0
2017-04-21 12:00:00,50.05,50.07,50.04,50.05,30306.0,35.3819,35.3961,35.3749,35.3819,30306.0
2017-04-21 12:05:00,50.05,50.07,50.04,50.04,30161.0,35.3819,35.3961,35.3749,35.3749,30161.0
2017-04-21 12:10:00,50.04,50.06,50.0,50.01,30417.0,35.3749,35.389,35.3466,35.3536,30417.0
2017-04-21 12:15:00,50.01,50.05,50.0,50.03,38040.0,35.3536,35.3819,35.3466,35.3678,38040.0
2017-04-21 12:20:00,50.03,50.03,50.01,50.01,15833.0,35.3678,35.3678,35.3536,35.3536,15833.0
2017-04-21 12:25:00,50.01,50.01,49.97,49.97,25119.0,35.3536,35.3536,35.3254,35.3254,25119.0
2017-04-21 12:30:00,49.98,50.0,49.97,49.98,18219.0,35.3324,35.3466,35.3254,35.3324,18219.0
2017-04-21 12:35:00,49.98,50.01,49.97,50.01,27973.0,35.3324,35.3536,35.3254,35.3536,27973.0
2017-04-21 12:40:00,50.01,50.03,49.99,50.03,18413.0,35.3536,35.3678,35.3395,35.3678,18413.0
2017-04-21 12:45:00,50.03,50.04,50.01,50.03,11042.0,35.3678,35.3749,35.3536,35.3678,11042.0
2017-04-21 12:50:00,50.03,50.03,50.01,50.02,17351.0,35.3678,35.3678,35.3536,35.3607,17351.0
2017-04-21 12:55:00,50.02,50.05,50.01,50.04,14815.0,35.3607,35.3819,35.3536,35.3749,14815.0
2017-04-21 13:00:00,50.03,50.03,50.0,50.02,22876.0,35.3678,35.3678,35.3466,35.3607,22876.0
2017-04-21 13:05:00,50.03,50.03,50.0,50.01,24627.0,35.3678,35.3678,35.3466,35.3536,24627.0
2017-04-21 13:10:00,50.01,50.02,49.99,50.01,61229.0,35.3536,35.3607,35.3395,35.3536,61229.0
2017-04-21 13:15:00,50.01,50.01,49.99,49.99,44792.0,35.3536,35.3536,35.3395,35.3395,44792.0
2017-04-21 13:20:00,50.0,50.01,49.99,50.0,23977.0,35.3466,35.3536,35.3395,35.3466,23977.0
2017-04-21 13:25:00,50.01,50.01,49.95,49.97,21580.0,35.3536,35.3536,35.3112,35.3254,21580.0
2017-04-21 13:30:00,49.97,49.98,49.96,49.97,17080.0,35.3254,35.3324,35.3183,35.3254,17080.0
2017-04-21 13:35:00,49.97,49.98,49.96,49.98,27701.0,35.3254,35.3324,35.3183,35.3324,27701.0
2017-04-21 13:40:00,49.98,50.0,49.97,50.0,13304.0,35.3324,35.3466,35.3254,35.3466,13304.0
2017-04-21 13:45:00,50.0,50.0,49.98,49.98,13550.0,35.3466,35.3466,35.3324,35.3324,13550.0
2017-04-21 13:50:00,49.98,50.02,49.97,50.02,15090.0,35.3324,35.3607,35.3254,35.3607,15090.0
2017-04-21 13:55:00,50.02,50.04,50.01,50.03,33057.0,35.3607,35.3749,35.3536,35.3678,33057.0
2017-04-21 14:00:00,50.02,50.03,49.98,50.0,28116.0,35.3607,35.3678,35.3324,35.3466,28116.0
2017-04-21 14:05:00,49.99,49.99,49.97,49.99,14163.0,35.3395,35.3395,35.3254,35.3395,14163.0
2017-04-21 14:10:00,50.0,50.0,49.98,50.0,52853.0,35.3466,35.3466,35.3324,35.3466,52853.0
2017-04-21 14:15:00,50.0,50.0,49.98,49.99,55968.0,35.3466,35.3466,35.3324,35.3395,55968.0
2017-04-21 14:20:00,49.98,50.0,49.98,49.99,18707.0,35.3324,35.3466,35.3324,35.3395,18707.0
2017-04-21 14:25:00,50.0,50.01,49.98,50.01,14003.0,35.3466,35.3536,35.3324,35.3536,14003.0
2017-04-21 14:30:00,50.01,50.01,49.99,50.01,16966.0,35.3536,35.3536,35.3395,35.3536,16966.0
2017-04-21 14:35:00,50.01,50.03,50.0,50.03,24404.0,35.3536,35.3678,35.3466,35.3678,24404.0
2017-04-21 14:40:00,50.02,50.03,50.01,50.01,8378.0,35.3607,35.3678,35.3536,35.3536,8378.0
2017-04-21 14:45:00,50.01,50.02,50.0,50.0,17597.0,35.3536,35.3607,35.3466,35.3466,17597.0
2017-04-21 14:50:00,50.01,50.01,49.98,50.0,23916.0,35.3536,35.3536,35.3324,35.3466,23916.0
2017-04-21 14:55:00,49.99,50.0,49.98,49.98,39425.0,35.3395,35.3466,35.3324,35.3324,39425.0
2017-04-21 15:00:00,49.98,50.01,49.98,49.98,38354.0,35.3324,35.3536,35.3324,35.3324,38354.0
2017-04-21 15:05:00,49.99,49.99,49.98,49.99,52404.0,35.3395,35.3395,35.3324,35.3395,52404.0
2017-04-21 15:10:00,49.98,50.0,49.98,49.99,51560.0,35.3324,35.3466,35.3324,35.3395,51560.0
2017-04-21 15:15:00,49.99,50.03,49.98,50.01,63259.0,35.3395,35.3678,35.3324,35.3536,63259.0
2017-04-21 15:20:00,50.01,50.01,49.99,49.99,23082.0,35.3536,35.3536,35.3395,35.3395,23082.0
2017-04-21 15:25:00,50.0,50.03,49.98,50.0,42368.0,35.3466,35.3678,35.3324,35.3466,42368.0
2017-04-21 15:30:00,50.0,50.01,49.99,49.99,57536.0,35.3466,35.3536,35.3395,35.3395,57536.0
2017-04-21 15:35:00,50.0,50.02,49.99,50.02,51967.0,35.3466,35.3607,35.3395,35.3607,51967.0
2017-04-21 15:40:00,50.02,50.06,50.01,50.06,69898.0,35.3607,35.389,35.3536,35.389,69898.0
2017-04-21 15:45:00,50.05,50.05,50.03,50.03,69376.0,35.3819,35.3819,35.3678,35.3678,69376.0
2017-04-21 15:50:00,50.03,50.05,50.02,50.03,153660.0,35.3678,35.3819,35.3607,35.3678,153660.0
2017-04-21 15:55:00,50.03,50.04,49.99,49.99,393605.0,35.3678,35.3749,35.3395,35.3395,393605.0
2017-04-24 09:30:00,50.03,50.12,49.92,49.94,100103.0,35.3678,35.4314,35.29,35.3042,100103.0
2017-04-24 09:35:00,49.93,49.95,49.82,49.85,59520.0,35.2971,35.3112,35.2193,35.2405,59520.0
2017-04-24 09:40:00,49.85,49.91,49.83,49.84,47240.0,35.2405,35.283,35.2264,35.2335,47240.0
2017-04-24 09:45:00,49.85,49.88,49.78,49.82,42001.0,35.2405,35.2617,35.1911,35.2193,42001.0
2017-04-24 09:50:00,49.81,49.81,49.76,49.79,29403.0,35.2123,35.2123,35.1769,35.1981,29403.0
2017-04-24 09:55:00,49.79,49.79,49.68,49.69,34181.0,35.1981,35.1981,35.1204,35.1274,34181.0
2017-04-24 10:00:00,49.7,49.86,49.69,49.83,63116.0,35.1345,35.2476,35.1274,35.2264,63116.0
2017-04-24 10:05:00,49.83,49.88,49.83,49.88,28691.0,35.2264,35.2617,35.2264,35.2617,28691.0
2017-04-24 10:10:00,49.87,49.9,49.86,49.87,44987.0,35.2547,35.2759,35.2476,35.2547,44987.0
2017-04-24 10:15:00,49.88,49.9,49.84,49.88,31840.0,35.2617,35.2759,35.2335,35.2617,31840.0
2017-04-24 10:20:00,49.88,49.94,49.87,49.91,53217.0,35.2617,35.3042,35.2547,35.283,53217.0
2017-04-24 10:25:00,49.91,49.93,49.87,49.9,26828.0,35.283,35.2971,35.2547,35.2759,26828.0
2017-04-24 10:30:00,49.9,49.95,49.89,49.95,25272.0,35.2759,35.3112,35.2688,35.3112,25272.0
2017-04-24 10:35:00,49.95,49.96,49.92,49.95,26374.0,35.3112,35.3183,35.29,35.3112,26374.0
2017-04-24 10:40:00,49.94,49.95,49.9,49.91,13344.0,35.3042,35.3112,35.2759,35.283,13344.0
2017-04-24 10:45:00,49.92,49.92,49.89,49.89,30159.0,35.29,35.29,35.2688,35.2688,30159.0
2017-04-24 10:50:00,49.9,49.98,49.89,49.97,39150.0,35.2759,35.3324,35.2688,35.3254,39150.0
2017-04-24 10:55:00,49.97,49.99,49.94,49.94,27837.0,35.3254,35.3395,35.3042,35.3042,27837.0
2017-04-24 11:00:00,49.95,49.97,49.94,49.96,20988.0,35.3112,35.3254,35.3042,35.3183,20988.0
2017-04-24 11:05:00,49.96,50.03,49.95,50.02,32325.0,35.3183,35.3678,35.3112,35.3607,32325.0
2017-04-24 11:10:00,50.01,50.02,49.99,49.99,28961.0,35.3536,35.3607,35.3395,35.3395,28961.0
2017-04-24 11:15:00,49.99,50.03,49.96,50.03,47494.0,35.3395,35.3678,35.3183,35.3678,47494.0
2017-04-24 11:20:00,50.03,50.05,50.01,50.05,22883.0,35.3678,35.3819,35.3536,35.3819,22883.0
2017-04-24 11:25:00,50.04,50.1,50.03,50.1,51675.0,35.3749,35.4173,35.3678,35.4173,51675.0
2017-04-24 11:30:00,50.09,50.1,50.06,50.08,35717.0,35.4102,35.4173,35.389,35.4031,35717.0
2017-04-24 11:35:00,50.09,50.13,50.08,50.1,55990.0,35.4102,35.4385,35.4031,35.4173,55990.0
2017-04-24 11:40:00,50.1,50.11,50.05,50.05,25367.0,35.4173,35.4243,35.3819,35.3819,25367.0
2017-04-24 11:45:00,50.04,50.05,50.01,50.02,23797.0,35.3749,35.3819,35.3536,35.3607,23797.0
2017-04-24 11:50:00,50.01,50.03,49.96,49.97,50205.0,35.3536,35.3678,35.3183,35.3254,50205.0
2017-04-24 11:55:00,49.96,49.98,49.94,49.95,23643.0,35.3183,35.3324,35.3042,35.3112,23643.0
2017-04-24 12:00:00,49.95,49.96,49.92,49.95,18706.0,35.3112,35.3183,35.29,35.3112,18706.0
2017-04-24 12:05:00,49.95,49.97,49.92,49.96,21744.0,35.3112,35.3254,35.29,35.3183,21744.0
2017-04-24 12:10:00,49.95,50.0,49.95,50.0,29368.0,35.3112,35.3466,35.3112,35.3466,29368.0
2017-04-24 12:15:00,50.0,50.0,49.98,49.98,15718.0,35.3466,35.3466,35.3324,35.3324,15718.0
2017-04-24 12:20:00,49.98,50.01,49.97,49.98,19713.0,35.3324,35.3536,35.3254,35.3324,19713.0
2017-04-24 12:25:00,49.97,49.99,49.97,49.99,10372.0,35.3254,35.3395,35.3254,35.3395,10372.0
2017-04-24 12:30:00,49.98,49.99,49.96,49.97,19523.0,35.3324,35.3395,35.3183,35.3254,19523.0
2017-04-24 12:35:00,49.96,49.99,49.95,49.97,41045.0,35.3183,35.3395,35.3112,35.3254,41045.0
2017-04-24 12:40:00,49.97,49.97,49.94,49.95,30556.0,35.3254,35.3254,35.3042,35.3112,30556.0
2017-04-24 12:45:00,49.95,49.96,49.94,49.96,18551.0,35.3112,35.3183,35.3042,35.3183,18551.0
2017-04-24 12:50:00,49.95,49.96,49.95,49.96,19486.0,35.3112,35.3183,35.3112,35.3183,19486.0
2017-04-24 12:55:00,49.95,49.96,49.92,49.96,49945.0,35.3112,35.3183,35.29,35.3183,49945.0
2017-04-24 13:00:00,49.95,50.02,49.95,50.02,48955.0,35.3112,35.3607,35.3112,35.3607,48955.0
2017-04-24 13:05:00,50.01,50.06,50.01,50.05,45843.0,35.3536,35.389,35.3536,35.3819,45843.0
2017-04-24 13:10:00,50.05,50.1,50.05,50.07,53185.0,35.3819,35.4173,35.3819,35.3961,53185.0
2017-04-24 13:15:00,50.07,50.09,50.04,50.09,32976.0,35.3961,35.4102,35.3749,35.4102,32976.0
2017-04-24 13:20:00,50.09,50.1,50.06,50.06,45096.0,35.4102,35.4173,35.389,35.389,45096.0
2017-04-24 13:25:00,50.06,50.11,50.05,50.1,19499.0,35.389,35.4243,35.3819,35.4173,19499.0
2017-04-24 13:30:00,50.11,50.12,50.09,50.1,23885.0,35.4243,35.4314,35.4102,35.4173,23885.0
2017-04-24 13:35:00,50.1,50.14,50.09,50.13,31778.0,35.4173,35.4455,35.4102,35.4385,31778.0
2017-04-24 13:40:00,50.13,50.13,50.12,50.13,9789.0,35.4385,35.4385,35.4314,35.4385,9789.0
2017-04-24 13:45:00,50.13,50.14,50.12,50.13,24515.0,35.4385,35.4455,35.4314,35.4385,24515.0
2017-04-24 13:50:00,50.13,50.15,50.09,50.12,22563.0,35.4385,35.4526,35.4102,35.4314,22563.0
2017-04-24 13:55:00,50.12,50.13,50.11,50.12,16007.0,35.4314,35.4385,35.4243,35.4314,16007.0
2017-04-24 14:00:00,50.12,50.13,50.1,50.1,19170.0,35.4314,35.4385,35.4173,35.4173,19170.0
2017-04-24 14:05:00,50.1,50.14,50.09,50.11,19635.0,35.4173,35.4455,35.4102,35.4243,19635.0
2017-04-24 14:10:00,50.12,50.13,50.08,50.1,19634.0,35.4314,35.4385,35.4031,35.4173,19634.0
2017-04-24 14:15:00,50.09,50.13,50.09,50.12,30338.0,35.4102,35.4385,35.4102,35.4314,30338.0
2017-04-24 14:20:00,50.12,50.14,50.1,50.11,14190.0,35.4314,35.4455,35.4173,35.4243,14190.0
2017-04-24 14:25:00,50.1,50.1,50.06,50.07,12751.0,35.4173,35.4173,35.389,35.3961,12751.0
2017-04-24 14:30:00,50.08,50.11,50.07,50.1,29292.0,35.4031,35.4243,35.3961,35.4173,29292.0
2017-04-24 14:35:00,50.1,50.11,50.09,50.11,15702.0,35.4173,35.4243,35.4102,35.4243,15702.0
2017-04-24 14:40:00,50.11,50.11,50.08,50.1,15523.0,35.4243,35.4243,35.4031,35.4173,15523.0
2017-04-24 14:45:00,50.1,50.11,50.08,50.1,20367.0,35.4173,35.4243,35.4031,35.4173,20367.0
2017-04-24 14:50:00,50.11,50.13,50.1,50.12,25447.0,35.4243,35.4385,35.4173,35.4314,25447.0
2017-04-24 14:55:00,50.11,50.12,50.09,50.1,24789.0,35.4243,35.4314,35.4102,35.4173,24789.0
2017-04-24 15:00:00,50.1,50.14,50.09,50.13,30079.0,35.4173,35.4455,35.4102,35.4385,30079.0
2017-04-24 15:05:00,50.14,50.19,50.13,50.18,61295.0,35.4455,35.4809,35.4385,35.4738,61295.0
2017-04-24 15:10:00,50.19,50.2,50.16,50.2,23629.0,35.4809,35.488,35.4597,35.488,23629.0
2017-04-24 15:15:00,50.2,50.2,50.16,50.16,33620.0,35.488,35.488,35.4597,35.4597,33620.0
2017-04-24 15:20:00,50.16,50.17,50.14,50.16,18032.0,35.4597,35.4668,35.4455,35.4597,18032.0
2017-04-24 15:25:00,50.16,50.17,50.14,50.14,28351.0,35.4597,35.4668,35.4455,35.4455,28351.0
2017-04-24 15:30:00,50.14,50.15,50.13,50.14,35664.0,35.4455,35.4526,35.4385,35.4455,35664.0
2017-04-24 15:35:00,50.14,50.17,50.13,50.16,41277.0,35.4455,35.4668,35.4385,35.4597,41277.0
2017-04-24 15:40:00,50.16,50.2,50.16,50.17,50152.0,35.4597,35.488,35.4597,35.4668,50152.0
2017-04-24 15:45:00,50.17,50.19,50.16,50.17,47746.0,35.4668,35.4809,35.4597,35.4668,47746.0
2017-04-24 15:50:00,50.17,50.17,50.12,50.12,76709.0,35.4668,35.4668,35.4314,35.4314,76709.0
2017-04-24 15:55:00,50.12,50.15,50.12,50.14,212921.0,35.4314,35.4526,35.4314,35.4455,212921.0
2017-04-25 09:30:00,49.99,50.01,49.91,49.97,79469.0,35.3395,35.3536,35.283,35.3254,79469.0
2017-04-25 09:35:00,49.96,50.06,49.94,50.05,35738.0,35.3183,35.389,35.3042,35.3819,35738.0
2017-04-25 09:40:00,50.06,50.11,50.05,50.08,36895.0,35.389,35.4243,35.3819,35.4031,36895.0
2017-04-25 09:45:00,50.08,50.14,50.05,50.11,23858.0,35.4031,35.4455,35.3819,35.4243,23858.0
2017-04-25 09:50:00,50.11,50.19,50.11,50.15,30449.0,35.4243,35.4809,35.4243,35.4526,30449.0
2017-04-25 09:55:00,50.14,50.15,50.01,50.02,28942.0,35.4455,35.4526,35.3536,35.3607,28942.0
2017-04-25 10:00:00,50.02,50.15,50.01,50.11,37566.0,35.3607,35.4526,35.3536,35.4243,37566.0
2017-04-25 10:05:00,50.11,50.14,50.07,50.07,86560.0,35.4243,35.4455,35.3961,35.3961,86560.0
2017-04-25 10:10:00,50.07,50.14,50.06,50.08,43423.0,35.3961,35.4455,35.389,35.4031,43423.0
2017-04-25 10:15:00,50.08,50.11,50.06,50.08,18198.0,35.4031,35.4243,35.389,35.4031,18198.0
2017-04-25 10:20:00,50.07,50.07,50.01,50.02,22692.0,35.3961,35.3961,35.3536,35.3607,22692.0
2017-04-25 10:25:00,50.01,50.03,50.0,50.02,22015.0,35.3536,35.3678,35.3466,35.3607,22015.0
2017-04-25 10:30:00,50.03,50.06,49.99,49.99,26148.0,35.3678,35.389,35.3395,35.3395,26148.0
2017-04-25 10:35:00,50.0,50.01,49.98,50.0,31157.0,35.3466,35.3536,35.3324,35.3466,31157.0
2017-04-25 10:40:00,49.99,50.01,49.97,49.98,31616.0,35.3395,35.3536,35.3254,35.3324,31616.0
2017-04-25 10:45:00,49.98,50.01,49.98,50.0,18000.0,35.3324,35.3536,35.3324,35.3466,18000.0
2017-04-25 10:50:00,49.99,50.0,49.95,49.96,19076.0,35.3395,35.3466,35.3112,35.3183,19076.0
2017-04-25 10:55:00,49.96,49.97,49.93,49.94,44785.0,35.3183,35.3254,35.2971,35.3042,44785.0
2017-04-25 11:00:00,49.93,49.94,49.83,49.84,43300.0,35.2971,35.3042,35.2264,35.2335,43300.0
2017-04-25 11:05:00,49.84,49.92,49.82,49.92,32529.0,35.2335,35.29,35.2193,35.29,32529.0
2017-04-25 11:10:00,49.92,49.92,49.88,49.89,24486.0,35.29,35.29,35.2617,35.2688,24486.0
2017-04-25 11:15:00,49.88,49.92,49.87,49.92,41900.0,35.2617,35.29,35.2547,35.29,41900.0
2017-04-25 11:20:00,49.92,49.95,49.9,49.93,23453.0,35.29,35.3112,35.2759,35.2971,23453.0
2017-04-25 11:25:00,49.93,49.98,49.91,49.97,20865.0,35.2971,35.3324,35.283,35.3254,20865.0
2017-04-25 11:30:00,49.97,50.0,49.96,49.98,57005.0,35.3254,35.3466,35.3183,35.3324,57005.0
2017-04-25 11:35:00,49.98,50.0,49.96,49.98,19929.0,35.3324,35.3466,35.3183,35.3324,19929.0
2017-04-25 11:40:00,49.99,50.03,49.99,50.03,39835.0,35.3395,35.3678,35.3395,35.3678,39835.0
2017-04-25 11:45:00,50.02,50.03,49.99,49.99,14306.0,35.3607,35.3678,35.3395,35.3395,14306.0
2017-04-25 11:50:00,50.0,50.01,49.98,49.99,15993.0,35.3466,35.3536,35.3324,35.3395,15993.0
2017-04-25 11:55:00,50.0,50.01,49.98,50.0,20147.0,35.3466,35.3536,35.3324,35.3466,20147.0
2017-04-25 12:00:00,50.0,50.01,49.98,49.98,39213.0,35.3466,35.3536,35.3324,35.3324,39213.0
2017-04-25 12:05:00,49.98,50.0,49.97,49.98,23629.0,35.3324,35.3466,35.3254,35.3324,23629.0
2017-04-25 12:10:00,49.99,49.99,49.97,49.98,9908.0,35.3395,35.3395,35.3254,35.3324,9908.0
2017-04-25 12:15:00,49.97,50.01,49.97,49.99,23150.0,35.3254,35.3536,35.3254,35.3395,23150.0
2017-04-25 12:20:00,49.99,50.0,49.98,49.98,8955.0,35.3395,35.3466,35.3324,35.3324,8955.0
2017-04-25 12:25:00,49.99,50.0,49.98,49.99,10777.0,35.3395,35.3466,35.3324,35.3395,10777.0
2017-04-25 12:30:00,50.0,50.02,49.99,50.01,12962.0,35.3466,35.3607,35.3395,35.3536,12962.0
2017-04-25 12:35:00,50.0,50.0,49.97,49.98,49339.0,35.3466,35.3466,35.3254,35.3324,49339.0
2017-04-25 12:40:00,49.99,50.0,49.94,49.94,18555.0,35.3395,35.3466,35.3042,35.3042,18555.0
2017-04-25 12:45:00,49.94,49.95,49.93,49.95,8629.0,35.3042,35.3112,35.2971,35.3112,8629.0
2017-04-25 12:50:00,49.95,49.95,49.93,49.94,9079.0,35.3112,35.3112,35.2971,35.3042,9079.0
2017-04-25 12:55:00,49.94,49.96,49.93,49.94,20073.0,35.3042,35.3183,35.2971,35.3042,20073.0
2017-04-25 13:00:00,49.93,49.95,49.92,49.93,35053.0,35.2971,35.3112,35.29,35.2971,35053.0
2017-04-25 13:05:00,49.93,49.97,49.92,49.96,18043.0,35.2971,35.3254,35.29,35.3183,18043.0
2017-04-25 13:10:00,49.96,49.99,49.95,49.99,14583.0,35.3183,35.3395,35.3112,35.3395,14583.0
2017-04-25 13:15:00,49.98,50.02,49.98,50.02,35992.0,35.3324,35.3607,35.3324,35.3607,35992.0
2017-04-25 13:20:00,50.02,50.03,50.01,50.02,41124.0,35.3607,35.3678,35.3536,35.3607,41124.0
2017-04-25 13:25:00,50.01,50.03,50.01,50.03,17527.0,35.3536,35.3678,35.3536,35.3678,17527.0
2017-04-25 13:30:00,50.03,50.04,50.02,50.02,54004.0,35.3678,35.3749,35.3607,35.3607,54004.0
2017-04-25 13:35:00,50.02,50.03,50.01,50.02,45331.0,35.3607,35.3678,35.3536,35.3607,45331.0
2017-04-25 13:40:00,50.02,50.03,50.01,50.02,37852.0,35.3607,35.3678,35.3536,35.3607,37852.0
2017-04-25 13:45:00,50.02,50.03,50.01,50.01,17493.0,35.3607,35.3678,35.3536,35.3536,17493.0
2017-04-25 13:50:00,50.02,50.04,50.01,50.02,28236.0,35.3607,35.3749,35.3536,35.3607,28236.0
2017-04-25 13:55:00,50.03,50.03,50.01,50.02,14072.0,35.3678,35.3678,35.3536,35.3607,14072.0
2017-04-25 14:00:00,50.02,50.04,50.01,50.04,19333.0,35.3607,35.3749,35.3536,35.3749,19333.0
2017-04-25 14:05:00,50.04,50.05,50.02,50.05,17827.0,35.3749,35.3819,35.3607,35.3819,17827.0
2017-04-25 14:10:00,50.04,50.06,50.02,50.03,28447.0,35.3749,35.389,35.3607,35.3678,28447.0
2017-04-25 14:15:00,50.03,50.03,50.01,50.02,25555.0,35.3678,35.3678,35.3536,35.3607,25555.0
2017-04-25 14:20:00,50.02,50.03,50.01,50.03,19542.0,35.3607,35.3678,35.3536,35.3678,19542.0
2017-04-25 14:25:00,50.02,50.04,50.01,50.03,21956.0,35.3607,35.3749,35.3536,35.3678,21956.0
2017-04-25 14:30:00,50.03,50.07,50.01,50.06,30574.0,35.3678,35.3961,35.3536,35.389,30574.0
2017-04-25 14:35:00,50.06,50.08,50.05,50.07,13371.0,35.389,35.4031,35.3819,35.3961,13371.0
2017-04-25 14:40:00,50.08,50.09,50.07,50.09,28731.0,35.4031,35.4102,35.3961,35.4102,28731.0
2017-04-25 14:45:00,50.08,50.09,50.08,50.09,8405.0,35.4031,35.4102,35.4031,35.4102,8405.0
2017-04-25 14:50:00,50.08,50.1,50.07,50.09,37083.0,35.4031,35.4173,35.3961,35.4102,37083.0
2017-04-25 14:55:00,50.08,50.08,50.05,50.06,20533.0,35.4031,35.4031,35.3819,35.389,20533.0
2017-04-25 15:00:00,50.06,50.1,50.04,50.09,31254.0,35.389,35.4173,35.3749,35.4102,31254.0
2017-04-25 15:05:00,50.09,50.14,50.09,50.14,44628.0,35.4102,35.4455,35.4102,35.4455,44628.0
2017-04-25 15:10:00,50.13,50.15,50.11,50.15,72293.0,35.4385,35.4526,35.4243,35.4526,72293.0
2017-04-25 15:15:00,50.14,50.18,50.13,50.18,39243.0,35.4455,35.4738,35.4385,35.4738,39243.0
2017-04-25 15:20:00,50.17,50.17,50.12,50.12,30471.0,35.4668,35.4668,35.4314,35.4314,30471.0
2017-04-25 15:25:00,50.12,50.14,50.1,50.13,28699.0,35.4314,35.4455,35.4173,35.4385,28699.0
2017-04-25 15:30:00,50.14,50.15,50.12,50.15,29992.0,35.4455,35.4526,35.4314,35.4526,29992.0
2017-04-25 15:35:00,50.15,50.15,50.11,50.15,59719.0,35.4526,35.4526,35.4243,35.4526,59719.0
2017-04-25 15:40:00,50.15,50.15,50.13,50.14,29763.0,35.4526,35.4526,35.4385,35.4455,29763.0
2017-04-25 15:45:00,50.14,50.14,50.11,50.12,56218.0,35.4455,35.4455,35.4243,35.4314,56218.0
2017-04-25 15:50:00,50.12,50.15,50.1,50.14,139371.0,35.4314,35.4526,35.4173,35.4455,139371.0
2017-04-25 15:55:00,50.13,50.18,50.13,50.15,160629.0,35.4385,35.4738,35.4385,35.4526,160629.0
2017-04-26 09:30:00,50.06,50.11,50.0,50.05,81817.0,35.389,35.4243,35.3466,35.3819,81817.0
2017-04-26 09:35:00,50.05,50.1,50.03,50.09,37488.0,35.3819,35.4173,35.3678,35.4102,37488.0
2017-04-26 09:40:00,50.1,50.13,50.09,50.1,21859.0,35.4173,35.4385,35.4102,35.4173,21859.0
2017-04-26 09:45:00,50.1,50.11,50.03,50.03,40707.0,35.4173,35.4243,35.3678,35.3678,40707.0
2017-04-26 09:50:00,50.03,50.04,49.99,49.99,30264.0,35.3678,35.3749,35.3395,35.3395,30264.0
2017-04-26 09:55:00,49.99,50.04,49.98,50.04,38991.0,35.3395,35.3749,35.3324,35.3749,38991.0
2017-04-26 10:00:00,50.04,50.09,50.03,50.09,35935.0,35.3749,35.4102,35.3678,35.4102,35935.0
2017-04-26 10:05:00,50.09,50.11,50.07,50.1,36298.0,35.4102,35.4243,35.3961,35.4173,36298.0
2017-04-26 10:10:00,50.09,50.11,50.09,50.1,19924.0,35.4102,35.4243,35.4102,35.4173,19924.0
2017-04-26 10:15:00,50.1,50.14,50.1,50.12,24140.0,35.4173,35.4455,35.4173,35.4314,24140.0
2017-04-26 10:20:00,50.13,50.19,50.12,50.19,14269.0,35.4385,35.4809,35.4314,35.4809,14269.0
2017-04-26 10:25:00,50.2,50.21,50.14,50.15,15961.0,35.488,35.495,35.4455,35.4526,15961.0
2017-04-26 10:30:00,50.15,50.21,50.15,50.19,15406.0,35.4526,35.495,35.4526,35.4809,15406.0
2017-04-26 10:35:00,50.2,50.21,50.15,50.15,36808.0,35.488,35.495,35.4526,35.4526,36808.0
2017-04-26 10:40:00,50.16,50.16,50.1,50.1,14178.0,35.4597,35.4597,35.4173,35.4173,14178.0
2017-04-26 10:45:00,50.1,50.13,50.1,50.11,22503.0,35.4173,35.4385,35.4173,35.4243,22503.0
2017-04-26 10:50:00,50.12,50.17,50.11,50.16,19362.0,35.4314,35.4668,35.4243,35.4597,19362.0
2017-04-26 10:55:00,50.16,50.18,50.14,50.16,16668.0,35.4597,35.4738,35.4455,35.4597,16668.0
2017-04-26 11:00:00,50.16,50.19,50.16,50.16,19498.0,35.4597,35.4809,35.4597,35.4597,19498.0
2017-04-26 11:05:00,50.16,50.19,50.16,50.18,19752.0,35.4597,35.4809,35.4597,35.4738,19752.0
2017-04-26 11:10:00,50.18,50.2,50.17,50.2,20737.0,35.4738,35.488,35.4668,35.488,20737.0
2017-04-26 11:15:00,50.2,50.23,50.19,50.22,16381.0,35.488,35.5092,35.4809,35.5021,16381.0
2017-04-26 11:20:00,50.22,50.28,50.21,50.27,52075.0,35.5021,35.5445,35.495,35.5374,52075.0
2017-04-26 11:25:00,50.27,50.33,50.26,50.33,23920.0,35.5374,35.5799,35.5304,35.5799,23920.0
2017-04-26 11:30:00,50.32,50.32,50.27,50.28,33803.0,35.5728,35.5728,35.5374,35.5445,33803.0
2017-04-26 11:35:00,50.27,50.27,50.25,50.26,14883.0,35.5374,35.5374,35.5233,35.5304,14883.0
2017-04-26 11:40:00,50.27,50.29,50.26,50.28,23206.0,35.5374,35.5516,35.5304,35.5445,23206.0
2017-04-26 11:45:00,50.27,50.29,50.24,50.25,29703.0,35.5374,35.5516,35.5162,35.5233,29703.0
2017-04-26 11:50:00,50.26,50.26,50.22,50.23,21472.0,35.5304,35.5304,35.5021,35.5092,21472.0
2017-04-26 11:55:00,50.23,50.24,50.2,50.22,12846.0,35.5092,35.5162,35.488,35.5021,12846.0
2017-04-26 12:00:00,50.21,50.22,50.15,50.15,19436.0,35.495,35.5021,35.4526,35.4526,19436.0
2017-04-26 12:05:00,50.16,50.21,50.15,50.21,20474.0,35.4597,35.495,35.4526,35.495,20474.0
2017-04-26 12:10:00,50.21,50.23,50.19,50.23,18963.0,35.495,35.5092,35.4809,35.5092,18963.0
2017-04-26 12:15:00,50.22,50.22,50.19,50.19,23212.0,35.5021,35.5021,35.4809,35.4809,23212.0
2017-04-26 12:20:00,50.19,50.2,50.13,50.14,31391.0,35.4809,35.488,35.4385,35.4455,31391.0
2017-04-26 12:25:00,50.14,50.16,50.13,50.14,13011.0,35.4455,35.4597,35.4385,35.4455,13011.0
2017-04-26 12:30:00,50.13,50.13,50.11,50.11,11712.0,35.4385,35.4385,35.4243,35.4243,11712.0
2017-04-26 12:35:00,50.12,50.12,50.06,50.08,36769.0,35.4314,35.4314,35.389,35.4031,36769.0
2017-04-26 12:40:00,50.07,50.08,50.06,50.07,9386.0,35.3961,35.4031,35.389,35.3961,9386.0
2017-04-26 12:45:00,50.06,50.14,50.06,50.11,24240.0,35.389,35.4455,35.389,35.4243,24240.0
2017-04-26 12:50:00,50.11,50.14,50.09,50.14,9743.0,35.4243,35.4455,35.4102,35.4455,9743.0
2017-04-26 12:55:00,50.14,50.19,50.13,50.18,21838.0,35.4455,35.4809,35.4385,35.4738,21838.0
2017-04-26 13:00:00,50.18,50.18,50.13,50.14,20966.0,35.4738,35.4738,35.4385,35.4455,20966.0
2017-04-26 13:05:00,50.14,50.15,50.13,50.15,12898.0,35.4455,35.4526,35.4385,35.4526,12898.0
2017-04-26 13:10:00,50.15,50.17,50.14,50.15,17779.0,35.4526,35.4668,35.4455,35.4526,17779.0
2017-04-26 13:15:00,50.16,50.19,50.15,50.18,31924.0,35.4597,35.4809,35.4526,35.4738,31924.0
2017-04-26 13:20:00,50.17,50.19,50.15,50.16,12579.0,35.4668,35.4809,35.4526,35.4597,12579.0
2017-04-26 13:25:00,50.15,50.15,50.12,50.13,10842.0,35.4526,35.4526,35.4314,35.4385,10842.0
2017-04-26 13:30:00,50.12,50.16,50.12,50.12,21929.0,35.4314,35.4597,35.4314,35.4314,21929.0
2017-04-26 13:35:00,50.11,50.12,50.09,50.12,18640.0,35.4243,35.4314,35.4102,35.4314,18640.0
2017-04-26 13:40:00,50.12,50.15,50.09,50.14,26104.0,35.4314,35.4526,35.4102,35.4455,26104.0
2017-04-26 13:45:00,50.14,50.15,50.07,50.09,29657.0,35.4455,35.4526,35.3961,35.4102,29657.0
2017-04-26 13:50:00,50.09,50.11,50.08,50.11,10023.0,35.4102,35.4243,35.4031,35.4243,10023.0
2017-04-26 13:55:00,50.1,50.11,50.08,50.09,17460.0,35.4173,35.4243,35.4031,35.4102,17460.0
2017-04-26 14:00:00,50.09,50.09,50.05,50.08,24128.0,35.4102,35.4102,35.3819,35.4031,24128.0
2017-04-26 14:05:00,50.08,50.09,50.06,50.08,9587.0,35.4031,35.4102,35.389,35.4031,9587.0
2017-04-26 14:10:00,50.07,50.09,50.05,50.09,16532.0,35.3961,35.4102,35.3819,35.4102,16532.0
2017-04-26 14:15:00,50.09,50.11,50.08,50.09,21498.0,35.4102,35.4243,35.4031,35.4102,21498.0
2017-04-26 14:20:00,50.08,50.09,50.06,50.08,23419.0,35.4031,35.4102,35.389,35.4031,23419.0
2017-04-26 14:25:00,50.08,50.1,50.07,50.08,13151.0,35.4031,35.4173,35.3961,35.4031,13151.0
2017-04-26 14:30:00,50.08,50.11,50.08,50.1,35141.0,35.4031,35.4243,35.4031,35.4173,35141.0
2017-04-26 14:35:00,50.11,50.12,50.1,50.12,13876.0,35.4243,35.4314,35.4173,35.4314,13876.0
2017-04-26 14:40:00,50.12,50.15,50.12,50.15,32679.0,35.4314,35.4526,35.4314,35.4526,32679.0
2017-04-26 14:45:00,50.13,50.14,50.13,50.14,9962.0,35.4385,35.4455,35.4385,35.4455,9962.0
2017-04-26 14:50:00,50.14,50.19,50.14,50.18,26909.0,35.4455,35.4809,35.4455,35.4738,26909.0
2017-04-26 14:55:00,50.17,50.2,50.17,50.17,24769.0,35.4668,35.488,35.4668,35.4668,24769.0
2017-04-26 15:00:00,50.16,50.17,50.15,50.16,17729.0,35.4597,35.4668,35.4526,35.4597,17729.0
2017-04-26 15:05:00,50.15,50.18,50.13,50.14,29995.0,35.4526,35.4738,35.4385,35.4455,29995.0
2017-04-26 15:10:00,50.15,50.15,50.1,50.11,21350.0,35.4526,35.4526,35.4173,35.4243,21350.0
2017-04-26 15:15:00,50.11,50.12,50.09,50.12,27388.0,35.4243,35.4314,35.4102,35.4314,27388.0
2017-04-26 15:20:00,50.11,50.12,50.08,50.08,29299.0,35.4243,35.4314,35.4031,35.4031,29299.0
2017-04-26 15:25:00,50.08,50.09,50.07,50.09,22327.0,35.4031,35.4102,35.3961,35.4102,22327.0
2017-04-26 15:30:00,50.09,50.1,50.03,50.04,38858.0,35.4102,35.4173,35.3678,35.3749,38858.0
2017-04-26 15:35:00,50.04,50.05,49.98,49.99,67381.0,35.3749,35.3819,35.3324,35.3395,67381.0
2017-04-26 15:40:00,49.99,50.02,49.97,50.0,48727.0,35.3395,35.3607,35.3254,35.3466,48727.0
2017-04-26 15:45:00,50.01,50.01,49.94,49.96,69082.0,35.3536,35.3536,35.3042,35.3183,69082.0
2017-04-26 15:50:00,49.97,49.99,49.96,49.98,84895.0,35.3254,35.3395,35.3183,35.3324,84895.0
2017-04-26 15:55:00,49.98,49.99,49.94,49.97,239453.0,35.3324,35.3395,35.3042,35.3254,239453.0
2017-04-27 09:30:00,50.03,50.16,50.0,50.05,69225.0,35.3678,35.4597,35.3466,35.3819,69225.0
2017-04-27 09:35:00,50.05,50.13,50.01,50.04,40173.0,35.3819,35.4385,35.3536,35.3749,40173.0
2017-04-27 09:40:00,50.04,50.12,50.03,50.09,20489.0,35.3749,35.4314,35.3678,35.4102,20489.0
2017-04-27 09:45:00,50.09,50.13,50.07,50.08,35685.0,35.4102,35.4385,35.3961,35.4031,35685.0
2017-04-27 09:50:00,50.07,50.15,50.05,50.14,18124.0,35.3961,35.4526,35.3819,35.4455,18124.0
2017-04-27 09:55:00,50.14,50.19,50.12,50.13,26329.0,35.4455,35.4809,35.4314,35.4385,26329.0
2017-04-27 10:00:00,50.13,50.16,50.1,50.15,27066.0,35.4385,35.4597,35.4173,35.4526,27066.0
2017-04-27 10:05:00,50.15,50.16,50.12,50.13,19607.0,35.4526,35.4597,35.4314,35.4385,19607.0
2017-04-27 10:10:00,50.12,50.23,50.12,50.21,35182.0,35.4314,35.5092,35.4314,35.495,35182.0
2017-04-27 10:15:00,50.2,50.24,50.18,50.23,34230.0,35.488,35.5162,35.4738,35.5092,34230.0
2017-04-27 10:20:00,50.23,50.29,50.19,50.27,53209.0,35.5092,35.5516,35.4809,35.5374,53209.0
2017-04-27 10:25:00,50.27,50.29,50.23,50.29,27060.0,35.5374,35.5516,35.5092,35.5516,27060.0
2017-04-27 10:30:00,50.29,50.31,50.26,50.29,41165.0,35.5516,35.5657,35.5304,35.5516,41165.0
2017-04-27 10:35:00,50.29,50.3,50.25,50.25,14446.0,35.5516,35.5587,35.5233,35.5233,14446.0
2017-04-27 10:40:00,50.24,50.3,50.23,50.26,38315.0,35.5162,35.5587,35.5092,35.5304,38315.0
2017-04-27 10:45:00,50.27,50.32,50.27,50.28,33672.0,35.5374,35.5728,35.5374,35.5445,33672.0
2017-04-27 10:50:00,50.27,50.31,50.23,50.23,22863.0,35.5374,35.5657,35.5092,35.5092,22863.0
2017-04-27 10:55:00,50.23,50.23,50.18,50.19,16101.0,35.5092,35.5092,35.4738,35.4809,16101.0
2017-04-27 11:00:00,50.19,50.21,50.13,50.13,21615.0,35.4809,35.495,35.4385,35.4385,21615.0
2017-04-27 11:05:00,50.13,50.16,50.12,50.14,26331.0,35.4385,35.4597,35.4314,35.4455,26331.0
2017-04-27 11:10:00,50.14,50.16,50.12,50.15,17731.0,35.4455,35.4597,35.4314,35.4526,17731.0
2017-04-27 11:15:00,50.15,50.16,50.07,50.08,27619.0,35.4526,35.4597,35.3961,35.4031,27619.0
2017-04-27 11:20:00,50.08,50.08,50.01,50.01,34600.0,35.4031,35.4031,35.3536,35.3536,34600.0
2017-04-27 11:25:00,50.02,50.07,50.01,50.05,30792.0,35.3607,35.3961,35.3536,35.3819,30792.0
2017-04-27 11:30:00,50.05,50.07,50.03,50.05,19824.0,35.3819,35.3961,35.3678,35.3819,19824.0
2017-04-27 11:35:00,50.05,50.05,50.03,50.05,19890.0,35.3819,35.3819,35.3678,35.3819,19890.0
2017-04-27 11:40:00,50.05,50.08,50.02,50.08,19197.0,35.3819,35.4031,35.3607,35.4031,19197.0
2017-04-27 11:45:00,50.08,50.12,50.06,50.09,34453.0,35.4031,35.4314,35.389,35.4102,34453.0
2017-04-27 11:50:00,50.1,50.11,50.08,50.08,12718.0,35.4173,35.4243,35.4031,35.4031,12718.0
2017-04-27 11:55:00,50.08,50.09,50.05,50.05,11232.0,35.4031,35.4102,35.3819,35.3819,11232.0
2017-04-27 12:00:00,50.05,50.09,50.05,50.09,21114.0,35.3819,35.4102,35.3819,35.4102,21114.0
2017-04-27 12:05:00,50.1,50.13,50.08,50.12,21821.0,35.4173,35.4385,35.4031,35.4314,21821.0
2017-04-27 12:10:00,50.12,50.15,50.11,50.14,14595.0,35.4314,35.4526,35.4243,35.4455,14595.0
2017-04-27 12:15:00,50.14,50.15,50.12,50.14,14722.0,35.4455,35.4526,35.4314,35.4455,14722.0
2017-04-27 12:20:00,50.14,50.16,50.12,50.16,12464.0,35.4455,35.4597,35.4314,35.4597,12464.0
2017-04-27 12:25:00,50.15,50.18,50.14,50.17,16405.0,35.4526,35.4738,35.4455,35.4668,16405.0
2017-04-27 12:30:00,50.17,50.2,50.16,50.18,20011.0,35.4668,35.488,35.4597,35.4738,20011.0
2017-04-27 12:35:00,50.19,50.2,50.17,50.19,19229.0,35.4809,35.488,35.4668,35.4809,19229.0
2017-04-27 12:40:00,50.19,50.23,50.19,50.21,21481.0,35.4809,35.5092,35.4809,35.495,21481.0
2017-04-27 12:45:00,50.2,50.2,50.17,50.19,22322.0,35.488,35.488,35.4668,35.4809,22322.0
2017-04-27 12:50:00,50.19,50.2,50.17,50.19,24505.0,35.4809,35.488,35.4668,35.4809,24505.0
2017-04-27 12:55:00,50.19,50.28,50.18,50.28,32638.0,35.4809,35.5445,35.4738,35.5445,32638.0
2017-04-27 13:00:00,50.28,50.31,50.26,50.29,37534.0,35.5445,35.5657,35.5304,35.5516,37534.0
2017-04-27 13:05:00,50.29,50.3,50.27,50.29,20225.0,35.5516,35.5587,35.5374,35.5516,20225.0
2017-04-27 13:10:00,50.28,50.29,50.24,50.25,21853.0,35.5445,35.5516,35.5162,35.5233,21853.0
2017-04-27 13:15:00,50.25,50.28,50.24,50.27,11227.0,35.5233,35.5445,35.5162,35.5374,11227.0
2017-04-27 13:20:00,50.28,50.28,50.26,50.26,34043.0,35.5445,35.5445,35.5304,35.5304,34043.0
2017-04-27 13:25:00,50.27,50.28,50.26,50.28,12804.0,35.5374,35.5445,35.5304,35.5445,12804.0
2017-04-27 13:30:00,50.28,50.3,50.27,50.3,20063.0,35.5445,35.5587,35.5374,35.5587,20063.0
2017-04-27 13:35:00,50.3,50.3,50.27,50.28,23888.0,35.5587,35.5587,35.5374,35.5445,23888.0
2017-04-27 13:40:00,50.27,50.28,50.26,50.26,13321.0,35.5374,35.5445,35.5304,35.5304,13321.0
2017-04-27 13:45:00,50.27,50.27,50.24,50.25,13939.0,35.5374,35.5374,35.5162,35.5233,13939.0
2017-04-27 13:50:00,50.25,50.25,50.23,50.23,20123.0,35.5233,35.5233,35.5092,35.5092,20123.0
2017-04-27 13:55:00,50.24,50.24,50.2,50.22,25653.0,35.5162,35.5162,35.488,35.5021,25653.0
2017-04-27 14:00:00,50.23,50.25,50.22,50.23,10665.0,35.5092,35.5233,35.5021,35.5092,10665.0
2017-04-27 14:05:00,50.24,50.26,50.23,50.26,21422.0,35.5162,35.5304,35.5092,35.5304,21422.0
2017-04-27 14:10:00,50.27,50.29,50.25,50.26,25036.0,35.5374,35.5516,35.5233,35.5304,25036.0
2017-04-27 14:15:00,50.27,50.27,50.22,50.23,14614.0,35.5374,35.5374,35.5021,35.5092,14614.0
2017-04-27 14:20:00,50.23,50.24,50.21,50.23,19690.0,35.5092,35.5162,35.495,35.5092,19690.0
2017-04-27 14:25:00,50.22,50.23,50.2,50.23,20240.0,35.5021,35.5092,35.488,35.5092,20240.0
2017-04-27 14:30:00,50.23,50.26,50.23,50.23,54109.0,35.5092,35.5304,35.5092,35.5092,54109.0
2017-04-27 14:35:00,50.23,50.26,50.23,50.26,23302.0,35.5092,35.5304,35.5092,35.5304,23302.0
2017-04-27 14:40:00,50.26,50.27,50.25,50.26,14768.0,35.5304,35.5374,35.5233,35.5304,14768.0
2017-04-27 14:45:00,50.26,50.3,50.25,50.28,19121.0,35.5304,35.5587,35.5233,35.5445,19121.0
2017-04-27 14:50:00,50.27,50.28,50.25,50.25,20918.0,35.5374,35.5445,35.5233,35.5233,20918.0
2017-04-27 14:55:00,50.25,50.26,50.22,50.23,55667.0,35.5233,35.5304,35.5021,35.5092,55667.0
2017-04-27 15:00:00,50.23,50.24,50.19,50.21,49340.0,35.5092,35.5162,35.4809,35.495,49340.0
2017-04-27 15:05:00,50.21,50.21,50.17,50.21,43484.0,35.495,35.495,35.4668,35.495,43484.0
2017-04-27 15:10:00,50.21,50.21,50.16,50.18,45039.0,35.495,35.495,35.4597,35.4738,45039.0
2017-04-27 15:15:00,50.19,50.23,50.15,50.16,33971.0,35.4809,35.5092,35.4526,35.4597,33971.0
2017-04-27 15:20:00,50.16,50.17,50.14,50.15,35491.0,35.4597,35.4668,35.4455,35.4526,35491.0
2017-04-27 15:25:00,50.15,50.18,50.13,50.13,29567.0,35.4526,35.4738,35.4385,35.4385,29567.0
2017-04-27 15:30:00,50.14,50.16,50.1,50.11,40172.0,35.4455,35.4597,35.4173,35.4243,40172.0
2017-04-27 15:35:00,50.1,50.11,50.05,50.05,41144.0,35.4173,35.4243,35.3819,35.3819,41144.0
2017-04-27 15:40:00,50.06,50.09,50.05,50.08,48632.0,35.389,35.4102,35.3819,35.4031,48632.0
2017-04-27 15:45:00,50.08,50.09,50.05,50.05,49824.0,35.4031,35.4102,35.3819,35.3819,49824.0
2017-04-27 15:50:00,50.05,50.07,50.03,50.07,71385.0,35.3819,35.3961,35.3678,35.3961,71385.0
2017-04-27 15:55:00,50.06,50.08,50.01,50.07,186267.0,35.389,35.4031,35.3536,35.3961,186267.0
2017-04-28 09:30:00,50.0,50.03,49.92,49.94,74024.0,35.3466,35.3678,35.29,35.3042,74024.0
2017-04-28 09:35:00,49.94,50.03,49.94,49.98,44111.0,35.3042,35.3678,35.3042,35.3324,44111.0
2017-04-28 09:40:00,49.98,49.99,49.88,49.88,50139.0,35.3324,35.3395,35.2617,35.2617,50139.0
2017-04-28 09:45:00,49.89,49.94,49.88,49.92,30395.0,35.2688,35.3042,35.2617,35.29,30395.0
2017-04-28 09:50:00,49.92,49.95,49.92,49.93,30709.0,35.29,35.3112,35.29,35.2971,30709.0
2017-04-28 09:55:00,49.92,49.97,49.9,49.96,55232.0,35.29,35.3254,35.2759,35.3183,55232.0
2017-04-28 10:00:00,49.96,49.96,49.88,49.91,37183.0,35.3183,35.3183,35.2617,35.283,37183.0
2017-04-28 10:05:00,49.9,49.95,49.87,49.89,39381.0,35.2759,35.3112,35.2547,35.2688,39381.0
2017-04-28 10:10:00,49.89,49.9,49.86,49.89,23418.0,35.2688,35.2759,35.2476,35.2688,23418.0
2017-04-28 10:15:00,49.89,49.95,49.88,49.93,50205.0,35.2688,35.3112,35.2617,35.2971,50205.0
2017-04-28 10:20:00,49.93,49.95,49.88,49.88,25371.0,35.2971,35.3112,35.2617,35.2617,25371.0
2017-04-28 10:25:00,49.87,49.9,49.86,49.87,38011.0,35.2547,35.2759,35.2476,35.2547,38011.0
2017-04-28 10:30:00,49.87,49.96,49.87,49.95,23222.0,35.2547,35.3183,35.2547,35.3112,23222.0
2017-04-28 10:35:00,49.95,49.96,49.92,49.94,42557.0,35.3112,35.3183,35.29,35.3042,42557.0
2017-04-28 10:40:00,49.94,49.95,49.92,49.94,23402.0,35.3042,35.3112,35.29,35.3042,23402.0
2017-04-28 10:45:00,49.93,49.94,49.9,49.9,19007.0,35.2971,35.3042,35.2759,35.2759,19007.0
2017-04-28 10:50:00,49.9,49.91,49.87,49.88,29800.0,35.2759,35.283,35.2547,35.2617,29800.0
2017-04-28 10:55:00,49.88,49.88,49.84,49.84,25827.0,35.2617,35.2617,35.2335,35.2335,25827.0
2017-04-28 11:00:00,49.84,49.9,49.83,49.87,27266.0,35.2335,35.2759,35.2264,35.2547,27266.0
2017-04-28 11:05:00,49.87,49.87,49.83,49.86,30034.0,35.2547,35.2547,35.2264,35.2476,30034.0
2017-04-28 11:10:00,49.85,49.86,49.83,49.85,19846.0,35.2405,35.2476,35.2264,35.2405,19846.0
2017-04-28 11:15:00,49.84,49.86,49.81,49.81,18594.0,35.2335,35.2476,35.2123,35.2123,18594.0
2017-04-28 11:20:00,49.81,49.89,49.8,49.86,32069.0,35.2123,35.2688,35.2052,35.2476,32069.0
2017-04-28 11:25:00,49.86,49.87,49.83,49.84,22169.0,35.2476,35.2547,35.2264,35.2335,22169.0
2017-04-28 11:30:00,49.83,49.83,49.8,49.81,18719.0,35.2264,35.2264,35.2052,35.2123,18719.0
2017-04-28 11:35:00,49.8,49.81,49.79,49.81,41787.0,35.2052,35.2123,35.1981,35.2123,41787.0
2017-04-28 11:40:00,49.81,49.86,49.81,49.85,38509.0,35.2123,35.2476,35.2123,35.2405,38509.0
2017-04-28 11:45:00,49.86,49.87,49.84,49.84,34431.0,35.2476,35.2547,35.2335,35.2335,34431.0
2017-04-28 11:50:00,49.85,49.87,49.83,49.86,25554.0,35.2405,35.2547,35.2264,35.2476,25554.0
2017-04-28 11:55:00,49.87,49.9,49.86,49.89,33191.0,35.2547,35.2759,35.2476,35.2688,33191.0
2017-04-28 12:00:00,49.89,49.9,49.87,49.89,40822.0,35.2688,35.2759,35.2547,35.2688,40822.0
2017-04-28 12:05:00,49.89,49.92,49.88,49.9,39686.0,35.2688,35.29,35.2617,35.2759,39686.0
2017-04-28 12:10:00,49.89,49.9,49.88,49.9,41708.0,35.2688,35.2759,35.2617,35.2759,41708.0
2017-04-28 12:15:00,49.9,49.91,49.88,49.89,16352.0,35.2759,35.283,35.2617,35.2688,16352.0
2017-04-28 12:20:00,49.89,49.92,49.88,49.91,27148.0,35.2688,35.29,35.2617,35.283,27148.0
2017-04-28 12:25:00,49.91,49.92,49.89,49.92,31167.0,35.283,35.29,35.2688,35.29,31167.0
2017-04-28 12:30:00,49.93,49.93,49.86,49.87,27992.0,35.2971,35.2971,35.2476,35.2547,27992.0
2017-04-28 12:35:00,49.86,49.88,49.85,49.87,29187.0,35.2476,35.2617,35.2405,35.2547,29187.0
2017-04-28 12:40:00,49.88,49.89,49.86,49.88,21574.0,35.2617,35.2688,35.2476,35.2617,21574.0
2017-04-28 12:45:00,49.87,49.87,49.85,49.85,29276.0,35.2547,35.2547,35.2405,35.2405,29276.0
2017-04-28 12:50:00,49.86,49.87,49.84,49.86,36728.0,35.2476,35.2547,35.2335,35.2476,36728.0
2017-04-28 12:55:00,49.87,49.87,49.85,49.87,28811.0,35.2547,35.2547,35.2405,35.2547,28811.0
2017-04-28 13:00:00,49.87,49.87,49.83,49.84,22481.0,35.2547,35.2547,35.2264,35.2335,22481.0
2017-04-28 13:05:00,49.84,49.87,49.83,49.84,26605.0,35.2335,35.2547,35.2264,35.2335,26605.0
2017-04-28 13:10:00,49.84,49.84,49.82,49.82,15504.0,35.2335,35.2335,35.2193,35.2193,15504.0
2017-04-28 13:15:00,49.82,49.83,49.79,49.79,28800.0,35.2193,35.2264,35.1981,35.1981,28800.0
2017-04-28 13:20:00,49.8,49.81,49.79,49.8,16859.0,35.2052,35.2123,35.1981,35.2052,16859.0
2017-04-28 13:25:00,49.8,49.82,49.79,49.81,24809.0,35.2052,35.2193,35.1981,35.2123,24809.0
2017-04-28 13:30:00,49.82,49.83,49.81,49.81,79034.0,35.2193,35.2264,35.2123,35.2123,79034.0
2017-04-28 13:35:00,49.8,49.81,49.76,49.77,27914.0,35.2052,35.2123,35.1769,35.184,27914.0
2017-04-28 13:40:00,49.76,49.77,49.74,49.75,35366.0,35.1769,35.184,35.1628,35.1698,35366.0
2017-04-28 13:45:00,49.75,49.76,49.74,49.76,49591.0,35.1698,35.1769,35.1628,35.1769,49591.0
2017-04-28 13:50:00,49.75,49.78,49.75,49.75,83256.0,35.1698,35.1911,35.1698,35.1698,83256.0
2017-04-28 13:55:00,49.74,49.77,49.73,49.77,88574.0,35.1628,35.184,35.1557,35.184,88574.0
2017-04-28 14:00:00,49.76,49.77,49.74,49.77,34741.0,35.1769,35.184,35.1628,35.184,34741.0
2017-04-28 14:05:00,49.77,49.8,49.77,49.79,62853.0,35.184,35.2052,35.184,35.1981,62853.0
2017-04-28 14:10:00,49.79,49.81,49.76,49.77,37259.0,35.1981,35.2123,35.1769,35.184,37259.0
2017-04-28 14:15:00,49.76,49.77,49.72,49.72,17903.0,35.1769,35.184,35.1486,35.1486,17903.0
2017-04-28 14:20:00,49.72,49.73,49.7,49.7,39238.0,35.1486,35.1557,35.1345,35.1345,39238.0
2017-04-28 14:25:00,49.7,49.75,49.69,49.74,39424.0,35.1345,35.1698,35.1274,35.1628,39424.0
2017-04-28 14:30:00,49.73,49.74,49.72,49.72,28065.0,35.1557,35.1628,35.1486,35.1486,28065.0
2017-04-28 14:35:00,49.73,49.75,49.72,49.74,31205.0,35.1557,35.1698,35.1486,35.1628,31205.0
2017-04-28 14:40:00,49.74,49.81,49.74,49.81,53755.0,35.1628,35.2123,35.1628,35.2123,53755.0
2017-04-28 14:45:00,49.81,49.81,49.77,49.79,37771.0,35.2123,35.2123,35.184,35.1981,37771.0
2017-04-28 14:50:00,49.78,49.78,49.75,49.75,32779.0,35.1911,35.1911,35.1698,35.1698,32779.0
2017-04-28 14:55:00,49.76,49.77,49.74,49.74,42982.0,35.1769,35.184,35.1628,35.1628,42982.0
2017-04-28 15:00:00,49.74,49.75,49.72,49.73,30801.0,35.1628,35.1698,35.1486,35.1557,30801.0
2017-04-28 15:05:00,49.73,49.8,49.73,49.8,34846.0,35.1557,35.2052,35.1557,35.2052,34846.0
2017-04-28 15:10:00,49.8,49.83,49.78,49.82,48275.0,35.2052,35.2264,35.1911,35.2193,48275.0
2017-04-28 15:15:00,49.81,49.84,49.8,49.82,30084.0,35.2123,35.2335,35.2052,35.2193,30084.0
2017-04-28 15:20:00,49.83,49.83,49.81,49.82,14796.0,35.2264,35.2264,35.2123,35.2193,14796.0
2017-04-28 15:25:00,49.82,49.86,49.81,49.84,36034.0,35.2193,35.2476,35.2123,35.2335,36034.0
2017-04-28 15:30:00,49.84,49.86,49.82,49.85,69092.0,35.2335,35.2476,35.2193,35.2405,69092.0
2017-04-28 15:35:00,49.84,49.85,49.8,49.82,40225.0,35.2335,35.2405,35.2052,35.2193,40225.0
2017-04-28 15:40:00,49.82,49.83,49.77,49.78,47777.0,35.2193,35.2264,35.184,35.1911,47777.0
2017-04-28 15:45:00,49.77,49.77,49.74,49.74,81614.0,35.184,35.184,35.1628,35.1628,81614.0
2017-04-28 15:50:00,49.74,49.78,49.74,49.76,98536.0,35.1628,35.1911,35.1628,35.1769,98536.0
2017-04-28 15:55:00,49.76,49.8,49.75,49.78,379924.0,35.1769,35.2052,35.1698,35.1911,379924.0
2017-05-01 09:30:00,49.81,49.86,49.72,49.79,68239.0,35.2123,35.2476,35.1486,35.1981,68239.0
2017-05-01 09:35:00,49.79,49.79,49.64,49.67,63830.0,35.1981,35.1981,35.0921,35.1133,63830.0
2017-05-01 09:40:00,49.68,49.73,49.62,49.64,59996.0,35.1204,35.1557,35.0779,35.0921,59996.0
2017-05-01 09:45:00,49.64,49.65,49.55,49.56,38543.0,35.0921,35.0991,35.0285,35.0355,38543.0
2017-05-01 09:50:00,49.57,49.62,49.56,49.59,58116.0,35.0426,35.0779,35.0355,35.0567,58116.0
2017-05-01 09:55:00,49.59,49.59,49.56,49.58,41648.0,35.0567,35.0567,35.0355,35.0497,41648.0
2017-05-01 10:00:00,49.59,49.63,49.56,49.59,54491.0,35.0567,35.085,35.0355,35.0567,54491.0
2017-05-01 10:05:00,49.59,49.64,49.56,49.63,46049.0,35.0567,35.0921,35.0355,35.085,46049.0
2017-05-01 10:10:00,49.63,49.69,49.62,49.64,50041.0,35.085,35.1274,35.0779,35.0921,50041.0
2017-05-01 10:15:00,49.64,49.66,49.63,49.65,20238.0,35.0921,35.1062,35.085,35.0991,20238.0
2017-05-01 10:20:00,49.66,49.72,49.65,49.72,24514.0,35.1062,35.1486,35.0991,35.1486,24514.0
2017-05-01 10:25:00,49.72,49.73,49.68,49.69,22339.0,35.1486,35.1557,35.1204,35.1274,22339.0
2017-05-01 10:30:00,49.69,49.69,49.62,49.64,21014.0,35.1274,35.1274,35.0779,35.0921,21014.0
2017-05-01 10:35:00,49.63,49.65,49.62,49.64,12839.0,35.085,35.0991,35.0779,35.0921,12839.0
2017-05-01 10:40:00,49.64,49.67,49.63,49.63,14422.0,35.0921,35.1133,35.085,35.085,14422.0
2017-05-01 10:45:00,49.63,49.67,49.61,49.66,18536.0,35.085,35.1133,35.0709,35.1062,18536.0
2017-05-01 10:50:00,49.67,49.68,49.62,49.63,26318.0,35.1133,35.1204,35.0779,35.085,26318.0
2017-05-01 10:55:00,49.64,49.71,49.63,49.69,29117.0,35.0921,35.1416,35.085,35.1274,29117.0
2017-05-01 11:00:00,49.69,49.73,49.67,49.71,28607.0,35.1274,35.1557,35.1133,35.1416,28607.0
2017-05-01 11:05:00,49.71,49.72,49.69,49.72,9348.0,35.1416,35.1486,35.1274,35.1486,9348.0
2017-05-01 11:10:00,49.72,49.75,49.71,49.73,14043.0,35.1486,35.1698,35.1416,35.1557,14043.0
2017-05-01 11:15:00,49.73,49.74,49.7,49.71,7368.0,35.1557,35.1628,35.1345,35.1416,7368.0
2017-05-01 11:20:00,49.71,49.72,49.67,49.67,11605.0,35.1416,35.1486,35.1133,35.1133,11605.0
2017-05-01 11:25:00,49.67,49.69,49.65,49.68,11069.0,35.1133,35.1274,35.0991,35.1204,11069.0
2017-05-01 11:30:00,49.69,49.69,49.66,49.66,8581.0,35.1274,35.1274,35.1062,35.1062,8581.0
2017-05-01 11:35:00,49.66,49.67,49.63,49.64,12706.0,35.1062,35.1133,35.085,35.0921,12706.0
2017-05-01 11:40:00,49.64,49.65,49.6,49.63,27024.0,35.0921,35.0991,35.0638,35.085,27024.0
2017-05-01 11:45:00,49.63,49.63,49.59,49.61,23402.0,35.085,35.085,35.0567,35.0709,23402.0
2017-05-01 11:50:00,49.6,49.61,49.59,49.6,12145.0,35.0638,35.0709,35.0567,35.0638,12145.0
2017-05-01 11:55:00,49.61,49.61,49.59,49.59,8998.0,35.0709,35.0709,35.0567,35.0567,8998.0
2017-05-01 12:00:00,49.59,49.62,49.59,49.62,14076.0,35.0567,35.0779,35.0567,35.0779,14076.0
2017-05-01 12:05:00,49.62,49.66,49.61,49.64,21801.0,35.0779,35.1062,35.0709,35.0921,21801.0
2017-05-01 12:10:00,49.64,49.66,49.62,49.65,20886.0,35.0921,35.1062,35.0779,35.0991,20886.0
2017-05-01 12:15:00,49.64,49.65,49.62,49.63,22673.0,35.0921,35.0991,35.0779,35.085,22673.0
2017-05-01 12:20:00,49.63,49.64,49.61,49.63,14091.0,35.085,35.0921,35.0709,35.085,14091.0
2017-05-01 12:25:00,49.64,49.64,49.61,49.61,5821.0,35.0921,35.0921,35.0709,35.0709,5821.0
2017-05-01 12:30:00,49.62,49.62,49.59,49.61,15706.0,35.0779,35.0779,35.0567,35.0709,15706.0
2017-05-01 12:35:00,49.61,49.61,49.59,49.6,16025.0,35.0709,35.0709,35.0567,35.0638,16025.0
2017-05-01 12:40:00,49.6,49.62,49.6,49.6,5292.0,35.0638,35.0779,35.0638,35.0638,5292.0
2017-05-01 12:45:00,49.6,49.6,49.58,49.59,11434.0,35.0638,35.0638,35.0497,35.0567,11434.0
2017-05-01 12:50:00,49.58,49.63,49.56,49.58,65406.0,35.0497,35.085,35.0355,35.0497,65406.0
2017-05-01 12:55:00,49.58,49.59,49.56,49.57,23006.0,35.0497,35.0567,35.0355,35.0426,23006.0
2017-05-01 13:00:00,49.57,49.58,49.55,49.56,34757.0,35.0426,35.0497,35.0285,35.0355,34757.0
2017-05-01 13:05:00,49.56,49.56,49.55,49.56,12330.0,35.0355,35.0355,35.0285,35.0355,12330.0
2017-05-01 13:10:00,49.55,49.58,49.55,49.56,27034.0,35.0285,35.0497,35.0285,35.0355,27034.0
2017-05-01 13:15:00,49.56,49.58,49.55,49.55,17129.0,35.0355,35.0497,35.0285,35.0285,17129.0
2017-05-01 13:20:00,49.55,49.57,49.55,49.55,10921.0,35.0285,35.0426,35.0285,35.0285,10921.0
2017-05-01 13:25:00,49.56,49.56,49.55,49.55,27160.0,35.0355,35.0355,35.0285,35.0285,27160.0
2017-05-01 13:30:00,49.55,49.56,49.55,49.55,52413.0,35.0285,35.0355,35.0285,35.0285,52413.0
2017-05-01 13:35:00,49.56,49.57,49.55,49.56,37835.0,35.0355,35.0426,35.0285,35.0355,37835.0
2017-05-01 13:40:00,49.55,49.57,49.55,49.56,33890.0,35.0285,35.0426,35.0285,35.0355,33890.0
2017-05-01 13:45:00,49.57,49.58,49.55,49.57,39452.0,35.0426,35.0497,35.0285,35.0426,39452.0
2017-05-01 13:50:00,49.58,49.61,49.57,49.6,21485.0,35.0497,35.0709,35.0426,35.0638,21485.0
2017-05-01 13:55:00,49.6,49.62,49.59,49.62,24933.0,35.0638,35.0779,35.0567,35.0779,24933.0
2017-05-01 14:00:00,49.62,49.66,49.61,49.62,24616.0,35.0779,35.1062,35.0709,35.0779,24616.0
2017-05-01 14:05:00,49.62,49.64,49.6,49.64,24015.0,35.0779,35.0921,35.0638,35.0921,24015.0
2017-05-01 14:10:00,49.64,49.68,49.62,49.67,41107.0,35.0921,35.1204,35.0779,35.1133,41107.0
2017-05-01 14:15:00,49.66,49.67,49.64,49.65,19953.0,35.1062,35.1133,35.0921,35.0991,19953.0
2017-05-01 14:20:00,49.65,49.67,49.64,49.64,41036.0,35.0991,35.1133,35.0921,35.0921,41036.0
2017-05-01 14:25:00,49.64,49.66,49.63,49.65,21698.0,35.0921,35.1062,35.085,35.0991,21698.0
2017-05-01 14:30:00,49.65,49.69,49.64,49.68,22613.0,35.0991,35.1274,35.0921,35.1204,22613.0
2017-05-01 14:35:00,49.68,49.69,49.66,49.66,16279.0,35.1204,35.1274,35.1062,35.1062,16279.0
2017-05-01 14:40:00,49.67,49.69,49.66,49.68,18653.0,35.1133,35.1274,35.1062,35.1204,18653.0
2017-05-01 14:45:00,49.68,49.69,49.67,49.67,17356.0,35.1204,35.1274,35.1133,35.1133,17356.0
2017-05-01 14:50:00,49.67,49.69,49.66,49.68,27569.0,35.1133,35.1274,35.1062,35.1204,27569.0
2017-05-01 14:55:00,49.69,49.69,49.65,49.67,17727.0,35.1274,35.1274,35.0991,35.1133,17727.0
2017-05-01 15:00:00,49.66,49.67,49.64,49.66,66028.0,35.1062,35.1133,35.0921,35.1062,66028.0
2017-05-01 15:05:00,49.66,49.66,49.64,49.66,41105.0,35.1062,35.1062,35.0921,35.1062,41105.0
2017-05-01 15:10:00,49.65,49.67,49.65,49.66,70315.0,35.0991,35.1133,35.0991,35.1062,70315.0
2017-05-01 15:15:00,49.66,49.67,49.64,49.65,40287.0,35.1062,35.1133,35.0921,35.0991,40287.0
2017-05-01 15:20:00,49.65,49.66,49.63,49.64,16545.0,35.0991,35.1062,35.085,35.0921,16545.0
2017-05-01 15:25:00,49.64,49.64,49.62,49.64,22662.0,35.0921,35.0921,35.0779,35.0921,22662.0
2017-05-01 15:30:00,49.64,49.67,49.62,49.66,44689.0,35.0921,35.1133,35.0779,35.1062,44689.0
2017-05-01 15:35:00,49.66,49.73,49.65,49.72,56607.0,35.1062,35.1557,35.0991,35.1486,56607.0
2017-05-01 15:40:00,49.72,49.72,49.68,49.69,36234.0,35.1486,35.1486,35.1204,35.1274,36234.0
2017-05-01 15:45:00,49.69,49.7,49.66,49.66,43545.0,35.1274,35.1345,35.1062,35.1062,43545.0
2017-05-01 15:50:00,49.66,49.69,49.65,49.68,132420.0,35.1062,35.1274,35.0991,35.1204,132420.0
2017-05-01 15:55:00,49.68,49.68,49.59,49.6,190332.0,35.1204,35.1204,35.0567,35.0638,190332.0
2017-05-02 09:30:00,49.7,49.86,49.67,49.76,69410.0,35.1345,35.2476,35.1133,35.1769,69410.0
2017-05-02 09:35:00,49.76,49.76,49.64,49.73,58488.0,35.1769,35.1769,35.0921,35.1557,58488.0
2017-05-02 09:40:00,49.74,49.76,49.71,49.73,41588.0,35.1628,35.1769,35.1416,35.1557,41588.0
2017-05-02 09:45:00,49.74,49.77,49.71,49.75,38407.0,35.1628,35.184,35.1416,35.1698,38407.0
2017-05-02 09:50:00,49.75,49.76,49.62,49.66,63335.0,35.1698,35.1769,35.0779,35.1062,63335.0
2017-05-02 09:55:00,49.66,49.69,49.64,49.67,26946.0,35.1062,35.1274,35.0921,35.1133,26946.0
2017-05-02 10:00:00,49.67,49.68,49.63,49.67,37765.0,35.1133,35.1204,35.085,35.1133,37765.0
2017-05-02 10:05:00,49.67,49.71,49.64,49.7,45465.0,35.1133,35.1416,35.0921,35.1345,45465.0
2017-05-02 10:10:00,49.7,49.72,49.63,49.64,59923.0,35.1345,35.1486,35.085,35.0921,59923.0
2017-05-02 10:15:00,49.64,49.69,49.63,49.66,38001.0,35.0921,35.1274,35.085,35.1062,38001.0
2017-05-02 10:20:00,49.66,49.69,49.65,49.66,27799.0,35.1062,35.1274,35.0991,35.1062,27799.0
2017-05-02 10:25:00,49.66,49.67,49.63,49.66,45718.0,35.1062,35.1133,35.085,35.1062,45718.0
2017-05-02 10:30:00,49.65,49.65,49.59,49.59,47596.0,35.0991,35.0991,35.0567,35.0567,47596.0
2017-05-02 10:35:00,49.6,49.64,49.59,49.61,64860.0,35.0638,35.0921,35.0567,35.0709,64860.0
2017-05-02 10:40:00,49.61,49.62,49.57,49.61,51655.0,35.0709,35.0779,35.0426,35.0709,51655.0
2017-05-02 10:45:00,49.61,49.65,49.61,49.63,41939.0,35.0709,35.0991,35.0709,35.085,41939.0
2017-05-02 10:50:00,49.63,49.63,49.57,49.59,33990.0,35.085,35.085,35.0426,35.0567,33990.0
2017-05-02 10:55:00,49.59,49.62,49.57,49.58,29943.0,35.0567,35.0779,35.0426,35.0497,29943.0
2017-05-02 11:00:00,49.58,49.62,49.57,49.61,46073.0,35.0497,35.0779,35.0426,35.0709,46073.0
2017-05-02 11:05:00,49.61,49.7,49.6,49.65,56970.0,35.0709,35.1345,35.0638,35.0991,56970.0
2017-05-02 11:10:00,49.65,49.66,49.61,49.64,25509.0,35.0991,35.1062,35.0709,35.0921,25509.0
2017-05-02 11:15:00,49.64,49.65,49.57,49.58,25944.0,35.0921,35.0991,35.0426,35.0497,25944.0
2017-05-02 11:20:00,49.57,49.59,49.54,49.55,53948.0,35.0426,35.0567,35.0214,35.0285,53948.0
2017-05-02 11:25:00,49.55,49.56,49.51,49.54,30414.0,35.0285,35.0355,35.0002,35.0214,30414.0
2017-05-02 11:30:00,49.53,49.54,49.51,49.52,39083.0,35.0143,35.0214,35.0002,35.0072,39083.0
2017-05-02 11:35:00,49.52,49.54,49.51,49.53,35989.0,35.0072,35.0214,35.0002,35.0143,35989.0
2017-05-02 11:40:00,49.53,49.54,49.49,49.49,65701.0,35.0143,35.0214,34.986,34.986,65701.0
2017-05-02 11:45:00,49.49,49.55,49.49,49.55,22831.0,34.986,35.0285,34.986,35.0285,22831.0
2017-05-02 11:50:00,49.55,49.56,49.53,49.55,24849.0,35.0285,35.0355,35.0143,35.0285,24849.0
2017-05-02 11:55:00,49.56,49.58,49.54,49.57,31687.0,35.0355,35.0497,35.0214,35.0426,31687.0
2017-05-02 12:00:00,49.58,49.62,49.57,49.6,22395.0,35.0497,35.0779,35.0426,35.0638,22395.0
2017-05-02 12:05:00,49.6,49.61,49.58,49.59,17009.0,35.0638,35.0709,35.0497,35.0567,17009.0
2017-05-02 12:10:00,49.59,49.6,49.54,49.56,26470.0,35.0567,35.0638,35.0214,35.0355,26470.0
2017-05-02 12:15:00,49.56,49.57,49.54,49.55,11391.0,35.0355,35.0426,35.0214,35.0285,11391.0
2017-05-02 12:20:00,49.55,49.59,49.54,49.59,25166.0,35.0285,35.0567,35.0214,35.0567,25166.0
2017-05-02 12:25:00,49.59,49.59,49.57,49.57,8773.0,35.0567,35.0567,35.0426,35.0426,8773.0
2017-05-02 12:30:00,49.57,49.59,49.57,49.58,14903.0,35.0426,35.0567,35.0426,35.0497,14903.0
2017-05-02 12:35:00,49.58,49.58,49.56,49.56,11051.0,35.0497,35.0497,35.0355,35.0355,11051.0
2017-05-02 12:40:00,49.56,49.58,49.55,49.57,20913.0,35.0355,35.0497,35.0285,35.0426,20913.0
2017-05-02 12:45:00,49.58,49.58,49.56,49.56,18553.0,35.0497,35.0497,35.0355,35.0355,18553.0
2017-05-02 12:50:00,49.56,49.57,49.55,49.57,20228.0,35.0355,35.0426,35.0285,35.0426,20228.0
2017-05-02 12:55:00,49.57,49.62,49.56,49.61,29129.0,35.0426,35.0779,35.0355,35.0709,29129.0
2017-05-02 13:00:00,49.6,49.61,49.6,49.61,16413.0,35.0638,35.0709,35.0638,35.0709,16413.0
2017-05-02 13:05:00,49.61,49.64,49.6,49.64,31085.0,35.0709,35.0921,35.0638,35.0921,31085.0
2017-05-02 13:10:00,49.64,49.67,49.63,49.66,34693.0,35.0921,35.1133,35.085,35.1062,34693.0
2017-05-02 13:15:00,49.66,49.7,49.66,49.68,26879.0,35.1062,35.1345,35.1062,35.1204,26879.0
2017-05-02 13:20:00,49.69,49.69,49.65,49.67,21184.0,35.1274,35.1274,35.0991,35.1133,21184.0
2017-05-02 13:25:00,49.66,49.67,49.64,49.64,23183.0,35.1062,35.1133,35.0921,35.0921,23183.0
2017-05-02 13:30:00,49.64,49.67,49.63,49.63,27149.0,35.0921,35.1133,35.085,35.085,27149.0
2017-05-02 13:35:00,49.64,49.64,49.62,49.62,130356.0,35.0921,35.0921,35.0779,35.0779,130356.0
2017-05-02 13:40:00,49.62,49.62,49.56,49.57,30504.0,35.0779,35.0779,35.0355,35.0426,30504.0
2017-05-02 13:45:00,49.57,49.59,49.56,49.58,45453.0,35.0426,35.0567,35.0355,35.0497,45453.0
2017-05-02 13:50:00,49.58,49.6,49.56,49.59,43784.0,35.0497,35.0638,35.0355,35.0567,43784.0
2017-05-02 13:55:00,49.58,49.62,49.58,49.58,34049.0,35.0497,35.0779,35.0497,35.0497,34049.0
2017-05-02 14:00:00,49.58,49.62,49.57,49.62,45036.0,35.0497,35.0779,35.0426,35.0779,45036.0
2017-05-02 14:05:00,49.62,49.64,49.61,49.63,21780.0,35.0779,35.0921,35.0709,35.085,21780.0
2017-05-02 14:10:00,49.63,49.64,49.61,49.62,46918.0,35.085,35.0921,35.0709,35.0779,46918.0
2017-05-02 14:15:00,49.63,49.63,49.57,49.58,28652.0,35.085,35.085,35.0426,35.0497,28652.0
2017-05-02 14:20:00,49.58,49.6,49.57,49.59,26302.0,35.0497,35.0638,35.0426,35.0567,26302.0
2017-05-02 14:25:00,49.59,49.6,49.55,49.56,30108.0,35.0567,35.0638,35.0285,35.0355,30108.0
2017-05-02 14:30:00,49.55,49.56,49.53,49.55,31406.0,35.0285,35.0355,35.0143,35.0285,31406.0
2017-05-02 14:35:00,49.54,49.55,49.52,49.53,24445.0,35.0214,35.0285,35.0072,35.0143,24445.0
2017-05-02 14:40:00,49.53,49.58,49.52,49.57,55086.0,35.0143,35.0497,35.0072,35.0426,55086.0
2017-05-02 14:45:00,49.57,49.57,49.53,49.54,38015.0,35.0426,35.0426,35.0143,35.0214,38015.0
2017-05-02 14:50:00,49.54,49.55,49.51,49.52,36670.0,35.0214,35.0285,35.0002,35.0072,36670.0
2017-05-02 14:55:00,49.51,49.53,49.5,49.51,54432.0,35.0002,35.0143,34.9931,35.0002,54432.0
2017-05-02 15:00:00,49.5,49.51,49.48,49.48,44857.0,34.9931,35.0002,34.979,34.979,44857.0
2017-05-02 15:05:00,49.48,49.49,49.45,49.48,87027.0,34.979,34.986,34.9578,34.979,87027.0
2017-05-02 15:10:00,49.48,49.51,49.48,49.51,38957.0,34.979,35.0002,34.979,35.0002,38957.0
2017-05-02 15:15:00,49.51,49.53,49.5,49.52,36630.0,35.0002,35.0143,34.9931,35.0072,36630.0
2017-05-02 15:20:00,49.52,49.54,49.51,49.52,58998.0,35.0072,35.0214,35.0002,35.0072,58998.0
2017-05-02 15:25:00,49.52,49.53,49.51,49.52,37108.0,35.0072,35.0143,35.0002,35.0072,37108.0
2017-05-02 15:30:00,49.51,49.53,49.5,49.5,67579.0,35.0002,35.0143,34.9931,34.9931,67579.0
2017-05-02 15:35:00,49.5,49.54,49.5,49.53,65494.0,34.9931,35.0214,34.9931,35.0143,65494.0
2017-05-02 15:40:00,49.53,49.53,49.49,49.49,87015.0,35.0143,35.0143,34.986,34.986,87015.0
2017-05-02 15:45:00,49.5,49.5,49.48,49.49,98744.0,34.9931,34.9931,34.979,34.986,98744.0
2017-05-02 15:50:00,49.49,49.5,49.46,49.46,149667.0,34.986,34.9931,34.9648,34.9648,149667.0
2017-05-02 15:55:00,49.46,49.51,49.46,49.5,279937.0,34.9648,35.0002,34.9648,34.9931,279937.0
2017-05-03 09:30:00,49.58,49.84,49.58,49.71,126826.0,35.0497,35.2335,35.0497,35.1416,126826.0
2017-05-03 09:35:00,49.71,49.72,49.52,49.61,66585.0,35.1416,35.1486,35.0072,35.0709,66585.0
2017-05-03 09:40:00,49.61,49.64,49.47,49.47,89819.0,35.0709,35.0921,34.9719,34.9719,89819.0
2017-05-03 09:45:00,49.5,49.63,49.47,49.62,39561.0,34.9931,35.085,34.9719,35.0779,39561.0
2017-05-03 09:50:00,49.62,49.69,49.6,49.65,36113.0,35.0779,35.1274,35.0638,35.0991,36113.0
2017-05-03 09:55:00,49.64,49.67,49.59,49.67,39992.0,35.0921,35.1133,35.0567,35.1133,39992.0
2017-05-03 10:00:00,49.67,49.68,49.61,49.67,24917.0,35.1133,35.1204,35.0709,35.1133,24917.0
2017-05-03 10:05:00,49.67,49.67,49.58,49.59,43001.0,35.1133,35.1133,35.0497,35.0567,43001.0
2017-05-03 10:10:00,49.59,49.6,49.55,49.55,48672.0,35.0567,35.0638,35.0285,35.0285,48672.0
2017-05-03 10:15:00,49.56,49.58,49.54,49.54,42270.0,35.0355,35.0497,35.0214,35.0214,42270.0
2017-05-03 10:20:00,49.55,49.59,49.53,49.58,47555.0,35.0285,35.0567,35.0143,35.0497,47555.0
2017-05-03 10:25:00,49.58,49.58,49.51,49.52,34790.0,35.0497,35.0497,35.0002,35.0072,34790.0
2017-05-03 10:30:00,49.52,49.58,49.49,49.58,50067.0,35.0072,35.0497,34.986,35.0497,50067.0
2017-05-03 10:35:00,49.57,49.58,49.5,49.57,25526.0,35.0426,35.0497,34.9931,35.0426,25526.0
2017-05-03 10:40:00,49.57,49.57,49.52,49.54,20171.0,35.0426,35.0426,35.0072,35.0214,20171.0
2017-05-03 10:45:00,49.54,49.55,49.49,49.5,27615.0,35.0214,35.0285,34.986,34.9931,27615.0
2017-05-03 10:50:00,49.5,49.5,49.46,49.46,26080.0,34.9931,34.9931,34.9648,34.9648,26080.0
2017-05-03 10:55:00,49.46,49.51,49.45,49.49,39857.0,34.9648,35.0002,34.9578,34.986,39857.0
2017-05-03 11:00:00,49.49,49.51,49.48,49.51,14661.0,34.986,35.0002,34.979,35.0002,14661.0
2017-05-03 11:05:00,49.51,49.56,49.5,49.52,47608.0,35.0002,35.0355,34.9931,35.0072,47608.0
2017-05-03 11:10:00,49.52,49.54,49.47,49.54,21759.0,35.0072,35.0214,34.9719,35.0214,21759.0
2017-05-03 11:15:00,49.54,49.58,49.53,49.56,33600.0,35.0214,35.0497,35.0143,35.0355,33600.0
2017-05-03 11:20:00,49.56,49.59,49.55,49.59,27431.0,35.0355,35.0567,35.0285,35.0567,27431.0
2017-05-03 11:25:00,49.59,49.62,49.58,49.59,17043.0,35.0567,35.0779,35.0497,35.0567,17043.0
2017-05-03 11:30:00,49.6,49.6,49.57,49.59,18036.0,35.0638,35.0638,35.0426,35.0567,18036.0
2017-05-03 11:35:00,49.59,49.65,49.57,49.59,59557.0,35.0567,35.0991,35.0426,35.0567,59557.0
2017-05-03 11:40:00,49.58,49.64,49.58,49.6,34731.0,35.0497,35.0921,35.0497,35.0638,34731.0
2017-05-03 11:45:00,49.6,49.65,49.6,49.65,18843.0,35.0638,35.0991,35.0638,35.0991,18843.0
2017-05-03 11:50:00,49.65,49.68,49.62,49.66,22242.0,35.0991,35.1204,35.0779,35.1062,22242.0
2017-05-03 11:55:00,49.67,49.73,49.66,49.69,31792.0,35.1133,35.1557,35.1062,35.1274,31792.0
2017-05-03 12:00:00,49.69,49.69,49.64,49.65,31783.0,35.1274,35.1274,35.0921,35.0991,31783.0
2017-05-03 12:05:00,49.64,49.66,49.62,49.63,15512.0,35.0921,35.1062,35.0779,35.085,15512.0
2017-05-03 12:10:00,49.62,49.62,49.59,49.6,27355.0,35.0779,35.0779,35.0567,35.0638,27355.0
2017-05-03 12:15:00,49.6,49.61,49.58,49.59,13523.0,35.0638,35.0709,35.0497,35.0567,13523.0
2017-05-03 12:20:00,49.59,49.63,49.58,49.63,14830.0,35.0567,35.085,35.0497,35.085,14830.0
2017-05-03 12:25:00,49.63,49.66,49.62,49.65,15538.0,35.085,35.1062,35.0779,35.0991,15538.0
2017-05-03 12:30:00,49.64,49.64,49.6,49.63,19215.0,35.0921,35.0921,35.0638,35.085,19215.0
2017-05-03 12:35:00,49.63,49.66,49.59,49.6,25895.0,35.085,35.1062,35.0567,35.0638,25895.0
2017-05-03 12:40:00,49.6,49.62,49.59,49.62,13330.0,35.0638,35.0779,35.0567,35.0779,13330.0
2017-05-03 12:45:00,49.62,49.63,49.59,49.6,17846.0,35.0779,35.085,35.0567,35.0638,17846.0
2017-05-03 12:50:00,49.6,49.62,49.59,49.61,19120.0,35.0638,35.0779,35.0567,35.0709,19120.0
2017-05-03 12:55:00,49.61,49.62,49.6,49.61,12083.0,35.0709,35.0779,35.0638,35.0709,12083.0
2017-05-03 13:00:00,49.61,49.62,49.59,49.6,27922.0,35.0709,35.0779,35.0567,35.0638,27922.0
2017-05-03 13:05:00,49.6,49.69,49.58,49.59,92177.0,35.0638,35.1274,35.0497,35.0567,92177.0
2017-05-03 13:10:00,49.6,49.71,49.55,49.7,78088.0,35.0638,35.1416,35.0285,35.1345,78088.0
2017-05-03 13:15:00,49.7,49.7,49.64,49.65,34425.0,35.1345,35.1345,35.0921,35.0991,34425.0
2017-05-03 13:20:00,49.66,49.68,49.64,49.67,24304.0,35.1062,35.1204,35.0921,35.1133,24304.0
2017-05-03 13:25:00,49.68,49.7,49.63,49.65,79381.0,35.1204,35.1345,35.085,35.0991,79381.0
2017-05-03 13:30:00,49.65,49.68,49.63,49.66,52312.0,35.0991,35.1204,35.085,35.1062,52312.0
2017-05-03 13:35:00,49.66,49.67,49.64,49.66,14434.0,35.1062,35.1133,35.0921,35.1062,14434.0
2017-05-03 13:40:00,49.65,49.7,49.65,49.7,82141.0,35.0991,35.1345,35.0991,35.1345,82141.0
2017-05-03 13:45:00,49.69,49.69,49.64,49.65,59822.0,35.1274,35.1274,35.0921,35.0991,59822.0
2017-05-03 13:50:00,49.65,49.67,49.64,49.65,28183.0,35.0991,35.1133,35.0921,35.0991,28183.0
2017-05-03 13:55:00,49.66,49.69,49.64,49.67,24825.0,35.1062,35.1274,35.0921,35.1133,24825.0
2017-05-03 14:00:00,49.66,49.68,49.51,49.58,73759.0,35.1062,35.1204,35.0002,35.0497,73759.0
2017-05-03 14:05:00,49.59,49.63,49.57,49.59,35455.0,35.0567,35.085,35.0426,35.0567,35455.0
2017-05-03 14:10:00,49.59,49.59,49.5,49.53,40376.0,35.0567,35.0567,34.9931,35.0143,40376.0
2017-05-03 14:15:00,49.53,49.59,49.5,49.53,146562.0,35.0143,35.0567,34.9931,35.0143,146562.0
2017-05-03 14:20:00,49.53,49.57,49.51,49.56,73383.0,35.0143,35.0426,35.0002,35.0355,73383.0
2017-05-03 14:25:00,49.57,49.58,49.52,49.55,49935.0,35.0426,35.0497,35.0072,35.0285,49935.0
2017-05-03 14:30:00,49.55,49.55,49.51,49.54,26951.0,35.0285,35.0285,35.0002,35.0214,26951.0
2017-05-03 14:35:00,49.53,49.59,49.52,49.59,66651.0,35.0143,35.0567,35.0072,35.0567,66651.0
2017-05-03 14:40:00,49.59,49.6,49.56,49.59,34473.0,35.0567,35.0638,35.0355,35.0567,34473.0
2017-05-03 14:45:00,49.59,49.6,49.56,49.59,58550.0,35.0567,35.0638,35.0355,35.0567,58550.0
2017-05-03 14:50:00,49.59,49.6,49.55,49.58,69440.0,35.0567,35.0638,35.0285,35.0497,69440.0
2017-05-03 14:55:00,49.58,49.68,49.57,49.68,35891.0,35.0497,35.1204,35.0426,35.1204,35891.0
2017-05-03 15:00:00,49.68,49.74,49.68,49.72,41678.0,35.1204,35.1628,35.1204,35.1486,41678.0
2017-05-03 15:05:00,49.72,49.77,49.7,49.7,34693.0,35.1486,35.184,35.1345,35.1345,34693.0
2017-05-03 15:10:00,49.71,49.72,49.67,49.71,26904.0,35.1416,35.1486,35.1133,35.1416,26904.0
2017-05-03 15:15:00,49.7,49.71,49.66,49.67,29063.0,35.1345,35.1416,35.1062,35.1133,29063.0
2017-05-03 15:20:00,49.66,49.71,49.66,49.69,38738.0,35.1062,35.1416,35.1062,35.1274,38738.0
2017-05-03 15:25:00,49.69,49.7,49.66,49.68,41264.0,35.1274,35.1345,35.1062,35.1204,41264.0
2017-05-03 15:30:00,49.68,49.69,49.59,49.61,45237.0,35.1204,35.1274,35.0567,35.0709,45237.0
2017-05-03 15:35:00,49.61,49.67,49.6,49.66,49681.0,35.0709,35.1133,35.0638,35.1062,49681.0
2017-05-03 15:40:00,49.65,49.66,49.58,49.58,38333.0,35.0991,35.1062,35.0497,35.0497,38333.0
2017-05-03 15:45:00,49.58,49.58,49.51,49.54,76759.0,35.0497,35.0497,35.0002,35.0214,76759.0
2017-05-03 15:50:00,49.54,49.55,49.51,49.53,52413.0,35.0214,35.0285,35.0002,35.0143,52413.0
2017-05-03 15:55:00,49.52,49.55,49.47,49.47,299403.0,35.0072,35.0285,34.9719,34.9719,299403.0
2017-05-04 09:30:00,49.38,49.51,49.3,49.51,133046.0,34.9083,35.0002,34.8517,35.0002,133046.0
2017-05-04 09:35:00,49.5,49.6,49.48,49.58,52090.0,34.9931,35.0638,34.979,35.0497,52090.0
2017-05-04 09:40:00,49.59,49.65,49.54,49.61,51446.0,35.0567,35.0991,35.0214,35.0709,51446.0
2017-05-04 09:45:00,49.61,49.62,49.55,49.61,39995.0,35.0709,35.0779,35.0285,35.0709,39995.0
2017-05-04 09:50:00,49.61,49.65,49.55,49.57,46286.0,35.0709,35.0991,35.0285,35.0426,46286.0
2017-05-04 09:55:00,49.57,49.62,49.55,49.6,28845.0,35.0426,35.0779,35.0285,35.0638,28845.0
2017-05-04 10:00:00,49.61,49.64,49.56,49.59,41889.0,35.0709,35.0921,35.0355,35.0567,41889.0
2017-05-04 10:05:00,49.6,49.62,49.52,49.53,47762.0,35.0638,35.0779,35.0072,35.0143,47762.0
2017-05-04 10:10:00,49.53,49.54,49.32,49.32,114811.0,35.0143,35.0214,34.8659,34.8659,114811.0
2017-05-04 10:15:00,49.33,49.35,49.26,49.29,93239.0,34.8729,34.8871,34.8234,34.8447,93239.0
2017-05-04 10:20:00,49.3,49.35,49.29,49.3,61396.0,34.8517,34.8871,34.8447,34.8517,61396.0
2017-05-04 10:25:00,49.29,49.31,49.26,49.28,40890.0,34.8447,34.8588,34.8234,34.8376,40890.0
2017-05-04 10:30:00,49.28,49.38,49.27,49.38,80990.0,34.8376,34.9083,34.8305,34.9083,80990.0
2017-05-04 10:35:00,49.38,49.46,49.37,49.46,36943.0,34.9083,34.9648,34.9012,34.9648,36943.0
2017-05-04 10:40:00,49.46,49.51,49.43,49.47,29738.0,34.9648,35.0002,34.9436,34.9719,29738.0
2017-05-04 10:45:00,49.47,49.49,49.44,49.48,26212.0,34.9719,34.986,34.9507,34.979,26212.0
2017-05-04 10:50:00,49.48,49.49,49.44,49.44,40057.0,34.979,34.986,34.9507,34.9507,40057.0
2017-05-04 10:55:00,49.45,49.45,49.42,49.45,17855.0,34.9578,34.9578,34.9366,34.9578,17855.0
2017-05-04 11:00:00,49.45,49.46,49.42,49.44,20988.0,34.9578,34.9648,34.9366,34.9507,20988.0
2017-05-04 11:05:00,49.43,49.44,49.4,49.42,28227.0,34.9436,34.9507,34.9224,34.9366,28227.0
2017-05-04 11:10:00,49.43,49.47,49.42,49.47,12834.0,34.9436,34.9719,34.9366,34.9719,12834.0
2017-05-04 11:15:00,49.47,49.51,49.47,49.5,29417.0,34.9719,35.0002,34.9719,34.9931,29417.0
2017-05-04 11:20:00,49.5,49.52,49.49,49.51,21078.0,34.9931,35.0072,34.986,35.0002,21078.0
2017-05-04 11:25:00,49.5,49.53,49.5,49.51,15582.0,34.9931,35.0143,34.9931,35.0002,15582.0
2017-05-04 11:30:00,49.52,49.53,49.5,49.51,22899.0,35.0072,35.0143,34.9931,35.0002,22899.0
2017-05-04 11:35:00,49.51,49.53,49.51,49.52,19000.0,35.0002,35.0143,35.0002,35.0072,19000.0
2017-05-04 11:40:00,49.53,49.54,49.51,49.54,26023.0,35.0143,35.0214,35.0002,35.0214,26023.0
2017-05-04 11:45:00,49.54,49.6,49.53,49.59,29391.0,35.0214,35.0638,35.0143,35.0567,29391.0
2017-05-04 11:50:00,49.59,49.61,49.57,49.59,25473.0,35.0567,35.0709,35.0426,35.0567,25473.0
2017-05-04 11:55:00,49.58,49.61,49.57,49.59,41821.0,35.0497,35.0709,35.0426,35.0567,41821.0
2017-05-04 12:00:00,49.58,49.59,49.51,49.53,50740.0,35.0497,35.0567,35.0002,35.0143,50740.0
2017-05-04 12:05:00,49.53,49.54,49.5,49.52,29352.0,35.0143,35.0214,34.9931,35.0072,29352.0
2017-05-04 12:10:00,49.51,49.52,49.48,49.5,38929.0,35.0002,35.0072,34.979,34.9931,38929.0
2017-05-04 12:15:00,49.5,49.52,49.49,49.51,30213.0,34.9931,35.0072,34.986,35.0002,30213.0
2017-05-04 12:20:00,49.51,49.57,49.51,49.55,23338.0,35.0002,35.0426,35.0002,35.0285,23338.0
2017-05-04 12:25:00,49.56,49.6,49.55,49.59,16628.0,35.0355,35.0638,35.0285,35.0567,16628.0
2017-05-04 12:30:00,49.59,49.62,49.58,49.62,14425.0,35.0567,35.0779,35.0497,35.0779,14425.0
2017-05-04 12:35:00,49.62,49.64,49.6,49.62,30366.0,35.0779,35.0921,35.0638,35.0779,30366.0
2017-05-04 12:40:00,49.61,49.63,49.6,49.62,40440.0,35.0709,35.085,35.0638,35.0779,40440.0
2017-05-04 12:45:00,49.61,49.62,49.49,49.51,79105.0,35.0709,35.0779,34.986,35.0002,79105.0
2017-05-04 12:50:00,49.51,49.52,49.46,49.49,66556.0,35.0002,35.0072,34.9648,34.986,66556.0
2017-05-04 12:55:00,49.49,49.5,49.45,49.45,29678.0,34.986,34.9931,34.9578,34.9578,29678.0
2017-05-04 13:00:00,49.46,49.51,49.45,49.5,39895.0,34.9648,35.0002,34.9578,34.9931,39895.0
2017-05-04 13:05:00,49.5,49.52,49.49,49.51,77650.0,34.9931,35.0072,34.986,35.0002,77650.0
2017-05-04 13:10:00,49.52,49.54,49.51,49.52,46292.0,35.0072,35.0214,35.0002,35.0072,46292.0
2017-05-04 13:15:00,49.52,49.53,49.5,49.51,34090.0,35.0072,35.0143,34.9931,35.0002,34090.0
2017-05-04 13:20:00,49.51,49.51,49.45,49.46,27764.0,35.0002,35.0002,34.9578,34.9648,27764.0
2017-05-04 13:25:00,49.47,49.53,49.46,49.53,28904.0,34.9719,35.0143,34.9648,35.0143,28904.0
2017-05-04 13:30:00,49.52,49.53,49.49,49.52,37035.0,35.0072,35.0143,34.986,35.0072,37035.0
2017-05-04 13:35:00,49.51,49.55,49.51,49.54,27379.0,35.0002,35.0285,35.0002,35.0214,27379.0
2017-05-04 13:40:00,49.54,49.61,49.54,49.61,29325.0,35.0214,35.0709,35.0214,35.0709,29325.0
2017-05-04 13:45:00,49.61,49.62,49.59,49.61,68611.0,35.0709,35.0779,35.0567,35.0709,68611.0
2017-05-04 13:50:00,49.61,49.64,49.6,49.6,116125.0,35.0709,35.0921,35.0638,35.0638,116125.0
2017-05-04 13:55:00,49.61,49.65,49.6,49.65,40933.0,35.0709,35.0991,35.0638,35.0991,40933.0
2017-05-04 14:00:00,49.65,49.7,49.64,49.7,64544.0,35.0991,35.1345,35.0921,35.1345,64544.0
2017-05-04 14:05:00,49.7,49.75,49.69,49.73,76997.0,35.1345,35.1698,35.1274,35.1557,76997.0
2017-05-04 14:10:00,49.73,49.74,49.7,49.72,45935.0,35.1557,35.1628,35.1345,35.1486,45935.0
2017-05-04 14:15:00,49.73,49.75,49.7,49.73,58439.0,35.1557,35.1698,35.1345,35.1557,58439.0
2017-05-04 14:20:00,49.73,49.75,49.69,49.74,83111.0,35.1557,35.1698,35.1274,35.1628,83111.0
2017-05-04 14:25:00,49.74,49.8,49.73,49.78,46706.0,35.1628,35.2052,35.1557,35.1911,46706.0
2017-05-04 14:30:00,49.77,49.8,49.74,49.79,34910.0,35.184,35.2052,35.1628,35.1981,34910.0
2017-05-04 14:35:00,49.79,49.82,49.75,49.79,68341.0,35.1981,35.2193,35.1698,35.1981,68341.0
2017-05-04 14:40:00,49.78,49.83,49.77,49.82,43282.0,35.1911,35.2264,35.184,35.2193,43282.0
2017-05-04 14:45:00,49.82,49.85,49.81,49.85,43946.0,35.2193,35.2405,35.2123,35.2405,43946.0
2017-05-04 14:50:00,49.85,49.85,49.8,49.83,51240.0,35.2405,35.2405,35.2052,35.2264,51240.0
2017-05-04 14:55:00,49.83,49.83,49.77,49.78,43594.0,35.2264,35.2264,35.184,35.1911,43594.0
2017-05-04 15:00:00,49.78,49.79,49.74,49.77,39793.0,35.1911,35.1981,35.1628,35.184,39793.0
2017-05-04 15:05:00,49.77,49.79,49.74,49.77,40378.0,35.184,35.1981,35.1628,35.184,40378.0
2017-05-04 15:10:00,49.77,49.79,49.74,49.78,39017.0,35.184,35.1981,35.1628,35.1911,39017.0
2017-05-04 15:15:00,49.78,49.83,49.77,49.83,33265.0,35.1911,35.2264,35.184,35.2264,33265.0
2017-05-04 15:20:00,49.83,49.84,49.79,49.8,50699.0,35.2264,35.2335,35.1981,35.2052,50699.0
2017-05-04 15:25:00,49.8,49.84,49.79,49.83,35792.0,35.2052,35.2335,35.1981,35.2264,35792.0
2017-05-04 15:30:00,49.84,49.84,49.79,49.82,60272.0,35.2335,35.2335,35.1981,35.2193,60272.0
2017-05-04 15:35:00,49.82,49.82,49.79,49.8,73864.0,35.2193,35.2193,35.1981,35.2052,73864.0
2017-05-04 15:40:00,49.8,49.82,49.77,49.82,84315.0,35.2052,35.2193,35.184,35.2193,84315.0
2017-05-04 15:45:00,49.81,49.82,49.75,49.76,113307.0,35.2123,35.2193,35.1698,35.1769,113307.0
2017-05-04 15:50:00,49.76,49.84,49.74,49.83,168365.0,35.1769,35.2335,35.1628,35.2264,168365.0
2017-05-04 15:55:00,49.83,49.85,49.79,49.79,242036.0,35.2264,35.2405,35.1981,35.1981,242036.0
2017-05-05 09:30:00,49.88,49.96,49.8,49.81,113135.0,35.2617,35.3183,35.2052,35.2123,113135.0
2017-05-05 09:35:00,49.81,49.91,49.79,49.91,86487.0,35.2123,35.283,35.1981,35.283,86487.0
2017-05-05 09:40:00,49.91,49.96,49.9,49.93,42886.0,35.283,35.3183,35.2759,35.2971,42886.0
2017-05-05 09:45:00,49.94,49.97,49.94,49.97,23699.0,35.3042,35.3254,35.3042,35.3254,23699.0
2017-05-05 09:50:00,49.96,49.98,49.95,49.96,35662.0,35.3183,35.3324,35.3112,35.3183,35662.0
2017-05-05 09:55:00,49.96,49.96,49.91,49.95,39190.0,35.3183,35.3183,35.283,35.3112,39190.0
2017-05-05 10:00:00,49.94,49.98,49.93,49.97,32904.0,35.3042,35.3324,35.2971,35.3254,32904.0
2017-05-05 10:05:00,49.97,50.02,49.97,50.02,61655.0,35.3254,35.3607,35.3254,35.3607,61655.0
2017-05-05 10:10:00,50.02,50.05,49.99,50.04,82158.0,35.3607,35.3819,35.3395,35.3749,82158.0
2017-05-05 10:15:00,50.05,50.07,50.03,50.05,36362.0,35.3819,35.3961,35.3678,35.3819,36362.0
2017-05-05 10:20:00,50.05,50.09,50.04,50.08,30892.0,35.3819,35.4102,35.3749,35.4031,30892.0
2017-05-05 10:25:00,50.08,50.11,50.07,50.09,53069.0,35.4031,35.4243,35.3961,35.4102,53069.0
2017-05-05 10:30:00,50.09,50.12,50.06,50.08,36861.0,35.4102,35.4314,35.389,35.4031,36861.0
2017-05-05 10:35:00,50.08,50.11,50.07,50.09,36753.0,35.4031,35.4243,35.3961,35.4102,36753.0
2017-05-05 10:40:00,50.08,50.14,50.07,50.14,37152.0,35.4031,35.4455,35.3961,35.4455,37152.0
2017-05-05 10:45:00,50.14,50.14,50.1,50.11,58748.0,35.4455,35.4455,35.4173,35.4243,58748.0
2017-05-05 10:50:00,50.1,50.12,50.09,50.11,45545.0,35.4173,35.4314,35.4102,35.4243,45545.0
2017-05-05 10:55:00,50.11,50.12,50.09,50.11,64928.0,35.4243,35.4314,35.4102,35.4243,64928.0
2017-05-05 11:00:00,50.1,50.12,50.1,50.11,28829.0,35.4173,35.4314,35.4173,35.4243,28829.0
2017-05-05 11:05:00,50.1,50.11,50.05,50.05,41750.0,35.4173,35.4243,35.3819,35.3819,41750.0
2017-05-05 11:10:00,50.05,50.07,50.03,50.06,23116.0,35.3819,35.3961,35.3678,35.389,23116.0
2017-05-05 11:15:00,50.06,50.06,49.99,50.0,30838.0,35.389,35.389,35.3395,35.3466,30838.0
2017-05-05 11:20:00,50.0,50.01,49.94,50.0,72020.0,35.3466,35.3536,35.3042,35.3466,72020.0
2017-05-05 11:25:00,49.99,50.03,49.97,50.02,40520.0,35.3395,35.3678,35.3254,35.3607,40520.0
2017-05-05 11:30:00,50.02,50.04,50.0,50.01,51867.0,35.3607,35.3749,35.3466,35.3536,51867.0
2017-05-05 11:35:00,50.01,50.03,49.99,50.0,45803.0,35.3536,35.3678,35.3395,35.3466,45803.0
2017-05-05 11:40:00,50.0,50.0,49.98,49.98,17779.0,35.3466,35.3466,35.3324,35.3324,17779.0
2017-05-05 11:45:00,49.99,49.99,49.93,49.93,37365.0,35.3395,35.3395,35.2971,35.2971,37365.0
2017-05-05 11:50:00,49.92,49.97,49.92,49.97,38546.0,35.29,35.3254,35.29,35.3254,38546.0
2017-05-05 11:55:00,49.97,49.99,49.95,49.97,65647.0,35.3254,35.3395,35.3112,35.3254,65647.0
2017-05-05 12:00:00,49.97,50.0,49.96,49.97,62642.0,35.3254,35.3466,35.3183,35.3254,62642.0
2017-05-05 12:05:00,49.96,49.96,49.92,49.93,22037.0,35.3183,35.3183,35.29,35.2971,22037.0
2017-05-05 12:10:00,49.93,49.93,49.9,49.91,19109.0,35.2971,35.2971,35.2759,35.283,19109.0
2017-05-05 12:15:00,49.91,49.92,49.9,49.91,16945.0,35.283,35.29,35.2759,35.283,16945.0
2017-05-05 12:20:00,49.91,49.92,49.88,49.9,31050.0,35.283,35.29,35.2617,35.2759,31050.0
2017-05-05 12:25:00,49.9,49.93,49.89,49.92,26255.0,35.2759,35.2971,35.2688,35.29,26255.0
2017-05-05 12:30:00,49.92,49.92,49.9,49.91,13494.0,35.29,35.29,35.2759,35.283,13494.0
2017-05-05 12:35:00,49.91,49.97,49.91,49.97,42819.0,35.283,35.3254,35.283,35.3254,42819.0
2017-05-05 12:40:00,49.96,50.0,49.96,50.0,120422.0,35.3183,35.3466,35.3183,35.3466,120422.0
2017-05-05 12:45:00,50.0,50.01,49.98,49.98,38751.0,35.3466,35.3536,35.3324,35.3324,38751.0
2017-05-05 12:50:00,49.98,50.0,49.98,50.0,9046.0,35.3324,35.3466,35.3324,35.3466,9046.0
2017-05-05 12:55:00,49.99,50.02,49.99,50.0,25431.0,35.3395,35.3607,35.3395,35.3466,25431.0
2017-05-05 13:00:00,50.0,50.0,49.98,49.99,15000.0,35.3466,35.3466,35.3324,35.3395,15000.0
2017-05-05 13:05:00,49.99,49.99,49.96,49.97,26957.0,35.3395,35.3395,35.3183,35.3254,26957.0
2017-05-05 13:10:00,49.97,49.98,49.95,49.95,20978.0,35.3254,35.3324,35.3112,35.3112,20978.0
2017-05-05 13:15:00,49.95,49.98,49.95,49.98,12087.0,35.3112,35.3324,35.3112,35.3324,12087.0
2017-05-05 13:20:00,49.98,50.01,49.97,50.0,42633.0,35.3324,35.3536,35.3254,35.3466,42633.0
2017-05-05 13:25:00,50.0,50.01,49.99,50.01,18289.0,35.3466,35.3536,35.3395,35.3536,18289.0
2017-05-05 13:30:00,50.01,50.02,50.0,50.01,29572.0,35.3536,35.3607,35.3466,35.3536,29572.0
2017-05-05 13:35:00,50.02,50.02,49.99,50.01,31407.0,35.3607,35.3607,35.3395,35.3536,31407.0
2017-05-05 13:40:00,50.01,50.01,49.97,49.98,41654.0,35.3536,35.3536,35.3254,35.3324,41654.0
2017-05-05 13:45:00,49.98,49.99,49.97,49.97,24347.0,35.3324,35.3395,35.3254,35.3254,24347.0
2017-05-05 13:50:00,49.96,49.97,49.95,49.96,18094.0,35.3183,35.3254,35.3112,35.3183,18094.0
2017-05-05 13:55:00,49.97,50.02,49.96,50.02,38216.0,35.3254,35.3607,35.3183,35.3607,38216.0
2017-05-05 14:00:00,50.02,50.05,49.99,50.04,22361.0,35.3607,35.3819,35.3395,35.3749,22361.0
2017-05-05 14:05:00,50.05,50.05,50.01,50.03,28771.0,35.3819,35.3819,35.3536,35.3678,28771.0
2017-05-05 14:10:00,50.03,50.04,49.99,50.02,78312.0,35.3678,35.3749,35.3395,35.3607,78312.0
2017-05-05 14:15:00,50.01,50.03,50.0,50.03,47200.0,35.3536,35.3678,35.3466,35.3678,47200.0
2017-05-05 14:20:00,50.03,50.03,50.02,50.02,36777.0,35.3678,35.3678,35.3607,35.3607,36777.0
2017-05-05 14:25:00,50.03,50.05,50.02,50.03,39956.0,35.3678,35.3819,35.3607,35.3678,39956.0
2017-05-05 14:30:00,50.04,50.05,50.03,50.05,20413.0,35.3749,35.3819,35.3678,35.3819,20413.0
2017-05-05 14:35:00,50.04,50.1,50.04,50.09,76585.0,35.3749,35.4173,35.3749,35.4102,76585.0
2017-05-05 14:40:00,50.09,50.12,50.09,50.1,60081.0,35.4102,35.4314,35.4102,35.4173,60081.0
2017-05-05 14:45:00,50.09,50.12,50.09,50.12,43151.0,35.4102,35.4314,35.4102,35.4314,43151.0
2017-05-05 14:50:00,50.12,50.12,50.09,50.12,71904.0,35.4314,35.4314,35.4102,35.4314,71904.0
2017-05-05 14:55:00,50.12,50.12,50.08,50.09,24895.0,35.4314,35.4314,35.4031,35.4102,24895.0
2017-05-05 15:00:00,50.1,50.1,50.06,50.08,46181.0,35.4173,35.4173,35.389,35.4031,46181.0
2017-05-05 15:05:00,50.09,50.1,50.07,50.07,46669.0,35.4102,35.4173,35.3961,35.3961,46669.0
2017-05-05 15:10:00,50.07,50.08,50.04,50.05,41584.0,35.3961,35.4031,35.3749,35.3819,41584.0
2017-05-05 15:15:00,50.05,50.05,50.02,50.05,70319.0,35.3819,35.3819,35.3607,35.3819,70319.0
2017-05-05 15:20:00,50.05,50.05,50.02,50.04,37893.0,35.3819,35.3819,35.3607,35.3749,37893.0
2017-05-05 15:25:00,50.05,50.05,50.02,50.03,47647.0,35.3819,35.3819,35.3607,35.3678,47647.0
2017-05-05 15:30:00,50.03,50.05,50.02,50.03,93093.0,35.3678,35.3819,35.3607,35.3678,93093.0
2017-05-05 15:35:00,50.03,50.05,50.02,50.04,44619.0,35.3678,35.3819,35.3607,35.3749,44619.0
2017-05-05 15:40:00,50.04,50.08,50.03,50.08,116014.0,35.3749,35.4031,35.3678,35.4031,116014.0
2017-05-05 15:45:00,50.08,50.1,50.06,50.1,100510.0,35.4031,35.4173,35.389,35.4173,100510.0
2017-05-05 15:50:00,50.1,50.1,50.06,50.09,123460.0,35.4173,35.4173,35.389,35.4102,123460.0
2017-05-05 15:55:00,50.1,50.13,50.08,50.09,319806.0,35.4173,35.4385,35.4031,35.4102,319806.0
2017-05-08 09:30:00,50.1,50.13,49.99,50.05,99281.0,35.4173,35.4385,35.3395,35.3819,99281.0
2017-05-08 09:35:00,50.04,50.12,50.04,50.07,85359.0,35.3749,35.4314,35.3749,35.3961,85359.0
2017-05-08 09:40:00,50.06,50.06,50.0,50.01,66310.0,35.389,35.389,35.3466,35.3536,66310.0
2017-05-08 09:45:00,50.01,50.1,50.0,50.09,49089.0,35.3536,35.4173,35.3466,35.4102,49089.0
2017-05-08 09:50:00,50.1,50.13,50.05,50.08,62867.0,35.4173,35.4385,35.3819,35.4031,62867.0
2017-05-08 09:55:00,50.08,50.11,50.06,50.09,43033.0,35.4031,35.4243,35.389,35.4102,43033.0
2017-05-08 10:00:00,50.09,50.09,50.0,50.01,37793.0,35.4102,35.4102,35.3466,35.3536,37793.0
2017-05-08 10:05:00,50.0,50.01,49.96,49.96,95426.0,35.3466,35.3536,35.3183,35.3183,95426.0
2017-05-08 10:10:00,49.96,49.96,49.9,49.91,48996.0,35.3183,35.3183,35.2759,35.283,48996.0
2017-05-08 10:15:00,49.9,49.91,49.85,49.86,47208.0,35.2759,35.283,35.2405,35.2476,47208.0
2017-05-08 10:20:00,49.85,49.87,49.85,49.86,39152.0,35.2405,35.2547,35.2405,35.2476,39152.0
2017-05-08 10:25:00,49.86,49.9,49.85,49.89,77420.0,35.2476,35.2759,35.2405,35.2688,77420.0
2017-05-08 10:30:00,49.89,49.91,49.87,49.88,29858.0,35.2688,35.283,35.2547,35.2617,29858.0
2017-05-08 10:35:00,49.87,49.88,49.84,49.86,57552.0,35.2547,35.2617,35.2335,35.2476,57552.0
2017-05-08 10:40:00,49.85,49.87,49.83,49.85,66332.0,35.2405,35.2547,35.2264,35.2405,66332.0
2017-05-08 10:45:00,49.84,49.86,49.8,49.8,59558.0,35.2335,35.2476,35.2052,35.2052,59558.0
2017-05-08 10:50:00,49.8,49.87,49.79,49.85,72498.0,35.2052,35.2547,35.1981,35.2405,72498.0
2017-05-08 10:55:00,49.84,49.88,49.83,49.88,40057.0,35.2335,35.2617,35.2264,35.2617,40057.0
2017-05-08 11:00:00,49.87,49.89,49.86,49.86,20318.0,35.2547,35.2688,35.2476,35.2476,20318.0
2017-05-08 11:05:00,49.87,49.9,49.86,49.89,32573.0,35.2547,35.2759,35.2476,35.2688,32573.0
2017-05-08 11:10:00,49.89,49.91,49.88,49.91,24585.0,35.2688,35.283,35.2617,35.283,24585.0
2017-05-08 11:15:00,49.91,49.92,49.88,49.89,35995.0,35.283,35.29,35.2617,35.2688,35995.0
2017-05-08 11:20:00,49.89,49.95,49.88,49.94,50229.0,35.2688,35.3112,35.2617,35.3042,50229.0
2017-05-08 11:25:00,49.94,49.95,49.93,49.93,33155.0,35.3042,35.3112,35.2971,35.2971,33155.0
2017-05-08 11:30:00,49.93,49.95,49.9,49.92,41844.0,35.2971,35.3112,35.2759,35.29,41844.0
2017-05-08 11:35:00,49.92,49.94,49.9,49.94,39599.0,35.29,35.3042,35.2759,35.3042,39599.0
2017-05-08 11:40:00,49.94,50.0,49.93,49.99,19404.0,35.3042,35.3466,35.2971,35.3395,19404.0
2017-05-08 11:45:00,50.0,50.04,49.98,50.03,35738.0,35.3466,35.3749,35.3324,35.3678,35738.0
2017-05-08 11:50:00,50.04,50.07,50.03,50.06,26424.0,35.3749,35.3961,35.3678,35.389,26424.0
2017-05-08 11:55:00,50.06,50.06,50.03,50.04,21761.0,35.389,35.389,35.3678,35.3749,21761.0
2017-05-08 12:00:00,50.04,50.05,50.02,50.03,13748.0,35.3749,35.3819,35.3607,35.3678,13748.0
2017-05-08 12:05:00,50.02,50.04,50.01,50.04,31901.0,35.3607,35.3749,35.3536,35.3749,31901.0
2017-05-08 12:10:00,50.03,50.03,50.02,50.03,10504.0,35.3678,35.3678,35.3607,35.3678,10504.0
2017-05-08 12:15:00,50.03,50.03,49.97,49.99,43008.0,35.3678,35.3678,35.3254,35.3395,43008.0
2017-05-08 12:20:00,49.99,50.02,49.98,50.02,16408.0,35.3395,35.3607,35.3324,35.3607,16408.0
2017-05-08 12:25:00,50.01,50.03,50.0,50.01,19300.0,35.3536,35.3678,35.3466,35.3536,19300.0
2017-05-08 12:30:00,50.0,50.01,49.97,49.97,22649.0,35.3466,35.3536,35.3254,35.3254,22649.0
2017-05-08 12:35:00,49.98,50.03,49.98,50.02,21997.0,35.3324,35.3678,35.3324,35.3607,21997.0
2017-05-08 12:40:00,50.03,50.05,50.02,50.05,17893.0,35.3678,35.3819,35.3607,35.3819,17893.0
2017-05-08 12:45:00,50.06,50.06,50.04,50.05,8668.0,35.389,35.389,35.3749,35.3819,8668.0
2017-05-08 12:50:00,50.05,50.05,50.02,50.03,22119.0,35.3819,35.3819,35.3607,35.3678,22119.0
2017-05-08 12:55:00,50.03,50.04,50.0,50.02,54655.0,35.3678,35.3749,35.3466,35.3607,54655.0
2017-05-08 13:00:00,50.01,50.01,49.99,50.01,75351.0,35.3536,35.3536,35.3395,35.3536,75351.0
2017-05-08 13:05:00,50.0,50.03,50.0,50.02,50781.0,35.3466,35.3678,35.3466,35.3607,50781.0
2017-05-08 13:10:00,50.01,50.02,50.01,50.02,10418.0,35.3536,35.3607,35.3536,35.3607,10418.0
2017-05-08 13:15:00,50.02,50.02,49.99,50.0,32668.0,35.3607,35.3607,35.3395,35.3466,32668.0
2017-05-08 13:20:00,50.0,50.0,49.97,49.97,18298.0,35.3466,35.3466,35.3254,35.3254,18298.0
2017-05-08 13:25:00,49.97,49.98,49.96,49.97,22234.0,35.3254,35.3324,35.3183,35.3254,22234.0
2017-05-08 13:30:00,49.96,49.97,49.93,49.95,37307.0,35.3183,35.3254,35.2971,35.3112,37307.0
2017-05-08 13:35:00,49.95,49.98,49.94,49.98,40460.0,35.3112,35.3324,35.3042,35.3324,40460.0
2017-05-08 13:40:00,49.98,50.01,49.97,49.98,45339.0,35.3324,35.3536,35.3254,35.3324,45339.0
2017-05-08 13:45:00,49.99,50.0,49.96,49.98,68331.0,35.3395,35.3466,35.3183,35.3324,68331.0
2017-05-08 13:50:00,49.98,49.98,49.95,49.97,61799.0,35.3324,35.3324,35.3112,35.3254,61799.0
2017-05-08 13:55:00,49.96,50.0,49.96,49.99,16160.0,35.3183,35.3466,35.3183,35.3395,16160.0
2017-05-08 14:00:00,49.98,50.0,49.98,49.99,27775.0,35.3324,35.3466,35.3324,35.3395,27775.0
2017-05-08 14:05:00,49.98,49.99,49.96,49.97,35526.0,35.3324,35.3395,35.3183,35.3254,35526.0
2017-05-08 14:10:00,49.97,50.0,49.97,49.99,30011.0,35.3254,35.3466,35.3254,35.3395,30011.0
2017-05-08 14:15:00,50.0,50.0,49.99,49.99,14858.0,35.3466,35.3466,35.3395,35.3395,14858.0
2017-05-08 14:20:00,50.0,50.01,49.99,49.99,35121.0,35.3466,35.3536,35.3395,35.3395,35121.0
2017-05-08 14:25:00,49.99,50.0,49.98,50.0,24694.0,35.3395,35.3466,35.3324,35.3466,24694.0
2017-05-08 14:30:00,50.0,50.01,49.99,50.0,14586.0,35.3466,35.3536,35.3395,35.3466,14586.0
2017-05-08 14:35:00,50.01,50.02,50.0,50.02,19332.0,35.3536,35.3607,35.3466,35.3607,19332.0
2017-05-08 14:40:00,50.01,50.03,50.01,50.02,21554.0,35.3536,35.3678,35.3536,35.3607,21554.0
2017-05-08 14:45:00,50.02,50.03,50.01,50.02,25963.0,35.3607,35.3678,35.3536,35.3607,25963.0
2017-05-08 14:50:00,50.01,50.02,50.01,50.02,21035.0,35.3536,35.3607,35.3536,35.3607,21035.0
2017-05-08 14:55:00,50.02,50.02,50.01,50.02,15215.0,35.3607,35.3607,35.3536,35.3607,15215.0
2017-05-08 15:00:00,50.02,50.04,49.99,50.0,44075.0,35.3607,35.3749,35.3395,35.3466,44075.0
2017-05-08 15:05:00,49.99,50.02,49.98,50.02,40131.0,35.3395,35.3607,35.3324,35.3607,40131.0
2017-05-08 15:10:00,50.02,50.04,50.0,50.01,49590.0,35.3607,35.3749,35.3466,35.3536,49590.0
2017-05-08 15:15:00,50.0,50.03,50.0,50.02,25052.0,35.3466,35.3678,35.3466,35.3607,25052.0
2017-05-08 15:20:00,50.02,50.05,50.02,50.05,23346.0,35.3607,35.3819,35.3607,35.3819,23346.0
2017-05-08 15:25:00,50.04,50.05,50.03,50.05,23906.0,35.3749,35.3819,35.3678,35.3819,23906.0
2017-05-08 15:30:00,50.05,50.07,50.04,50.07,40363.0,35.3819,35.3961,35.3749,35.3961,40363.0
2017-05-08 15:35:00,50.06,50.08,50.05,50.06,46695.0,35.389,35.4031,35.3819,35.389,46695.0
2017-05-08 15:40:00,50.06,50.06,50.03,50.03,42393.0,35.389,35.389,35.3678,35.3678,42393.0
2017-05-08 15:45:00,50.04,50.06,50.04,50.06,65358.0,35.3749,35.389,35.3749,35.389,65358.0
2017-05-08 15:50:00,50.05,50.06,50.03,50.04,78457.0,35.3819,35.389,35.3678,35.3749,78457.0
2017-05-08 15:55:00,50.03,50.09,50.02,50.03,263852.0,35.3678,35.4102,35.3607,35.3678,263852.0
2017-05-09 09:30:00,50.0,50.02,49.95,49.99,99839.0,35.3466,35.3607,35.3112,35.3395,99839.0
2017-05-09 09:35:00,50.0,50.02,49.92,49.95,56632.0,35.3466,35.3607,35.29,35.3112,56632.0
2017-05-09 09:40:00,49.96,49.99,49.84,49.86,65327.0,35.3183,35.3395,35.2335,35.2476,65327.0
2017-05-09 09:45:00,49.86,49.87,49.81,49.84,45933.0,35.2476,35.2547,35.2123,35.2335,45933.0
2017-05-09 09:50:00,49.85,49.87,49.81,49.85,42383.0,35.2405,35.2547,35.2123,35.2405,42383.0
2017-05-09 09:55:00,49.85,49.91,49.84,49.9,31633.0,35.2405,35.283,35.2335,35.2759,31633.0
2017-05-09 10:00:00,49.9,49.93,49.85,49.86,51838.0,35.2759,35.2971,35.2405,35.2476,51838.0
2017-05-09 10:05:00,49.85,49.9,49.84,49.9,62706.0,35.2405,35.2759,35.2335,35.2759,62706.0
2017-05-09 10:10:00,49.9,49.93,49.86,49.87,74845.0,35.2759,35.2971,35.2476,35.2547,74845.0
2017-05-09 10:15:00,49.87,49.97,49.84,49.97,60961.0,35.2547,35.3254,35.2335,35.3254,60961.0
2017-05-09 10:20:00,49.96,50.02,49.96,50.0,44579.0,35.3183,35.3607,35.3183,35.3466,44579.0
2017-05-09 10:25:00,50.0,50.06,49.99,50.05,46274.0,35.3466,35.389,35.3395,35.3819,46274.0
2017-05-09 10:30:00,50.05,50.05,50.01,50.04,46052.0,35.3819,35.3819,35.3536,35.3749,46052.0
2017-05-09 10:35:00,50.04,50.04,50.0,50.03,43841.0,35.3749,35.3749,35.3466,35.3678,43841.0
2017-05-09 10:40:00,50.03,50.06,50.02,50.04,31031.0,35.3678,35.389,35.3607,35.3749,31031.0
2017-05-09 10:45:00,50.05,50.08,50.05,50.06,35797.0,35.3819,35.4031,35.3819,35.389,35797.0
2017-05-09 10:50:00,50.05,50.07,50.04,50.06,35110.0,35.3819,35.3961,35.3749,35.389,35110.0
2017-05-09 10:55:00,50.06,50.07,50.03,50.05,55849.0,35.389,35.3961,35.3678,35.3819,55849.0
2017-05-09 11:00:00,50.05,50.05,49.99,50.03,48127.0,35.3819,35.3819,35.3395,35.3678,48127.0
2017-05-09 11:05:00,50.03,50.07,50.02,50.04,43654.0,35.3678,35.3961,35.3607,35.3749,43654.0
2017-05-09 11:10:00,50.05,50.06,50.03,50.03,24107.0,35.3819,35.389,35.3678,35.3678,24107.0
2017-05-09 11:15:00,50.04,50.05,50.02,50.04,33877.0,35.3749,35.3819,35.3607,35.3749,33877.0
2017-05-09 11:20:00,50.05,50.05,50.01,50.03,43835.0,35.3819,35.3819,35.3536,35.3678,43835.0
2017-05-09 11:25:00,50.02,50.06,50.02,50.04,50925.0,35.3607,35.389,35.3607,35.3749,50925.0
2017-05-09 11:30:00,50.04,50.06,50.03,50.04,51055.0,35.3749,35.389,35.3678,35.3749,51055.0
2017-05-09 11:35:00,50.05,50.05,50.03,50.05,27201.0,35.3819,35.3819,35.3678,35.3819,27201.0
2017-05-09 11:40:00,50.05,50.06,50.04,50.05,18811.0,35.3819,35.389,35.3749,35.3819,18811.0
2017-05-09 11:45:00,50.05,50.05,50.03,50.04,18959.0,35.3819,35.3819,35.3678,35.3749,18959.0
2017-05-09 11:50:00,50.04,50.08,50.03,50.08,40083.0,35.3749,35.4031,35.3678,35.4031,40083.0
2017-05-09 11:55:00,50.08,50.08,50.04,50.05,20754.0,35.4031,35.4031,35.3749,35.3819,20754.0
2017-05-09 12:00:00,50.05,50.06,50.03,50.05,28021.0,35.3819,35.389,35.3678,35.3819,28021.0
2017-05-09 12:05:00,50.04,50.05,50.02,50.03,49943.0,35.3749,35.3819,35.3607,35.3678,49943.0
2017-05-09 12:10:00,50.03,50.05,50.0,50.01,43754.0,35.3678,35.3819,35.3466,35.3536,43754.0
2017-05-09 12:15:00,50.01,50.01,49.97,49.98,36825.0,35.3536,35.3536,35.3254,35.3324,36825.0
2017-05-09 12:20:00,49.97,50.0,49.96,49.96,22308.0,35.3254,35.3466,35.3183,35.3183,22308.0
2017-05-09 12:25:00,49.97,49.98,49.95,49.96,22779.0,35.3254,35.3324,35.3112,35.3183,22779.0
2017-05-09 12:30:00,49.95,49.95,49.92,49.94,25770.0,35.3112,35.3112,35.29,35.3042,25770.0
2017-05-09 12:35:00,49.93,49.94,49.91,49.92,26818.0,35.2971,35.3042,35.283,35.29,26818.0
2017-05-09 12:40:00,49.93,49.96,49.91,49.96,36503.0,35.2971,35.3183,35.283,35.3183,36503.0
2017-05-09 12:45:00,49.96,49.96,49.9,49.93,38631.0,35.3183,35.3183,35.2759,35.2971,38631.0
2017-05-09 12:50:00,49.93,49.94,49.9,49.91,27326.0,35.2971,35.3042,35.2759,35.283,27326.0
2017-05-09 12:55:00,49.91,49.91,49.88,49.9,110812.0,35.283,35.283,35.2617,35.2759,110812.0
2017-05-09 13:00:00,49.9,49.9,49.85,49.87,37881.0,35.2759,35.2759,35.2405,35.2547,37881.0
2017-05-09 13:05:00,49.87,49.88,49.85,49.86,23756.0,35.2547,35.2617,35.2405,35.2476,23756.0
2017-05-09 13:10:00,49.86,49.88,49.83,49.84,60267.0,35.2476,35.2617,35.2264,35.2335,60267.0
2017-05-09 13:15:00,49.84,49.87,49.83,49.84,29749.0,35.2335,35.2547,35.2264,35.2335,29749.0
2017-05-09 13:20:00,49.85,49.86,49.83,49.84,25481.0,35.2405,35.2476,35.2264,35.2335,25481.0
2017-05-09 13:25:00,49.84,49.88,49.81,49.88,46417.0,35.2335,35.2617,35.2123,35.2617,46417.0
2017-05-09 13:30:00,49.87,49.88,49.84,49.87,167261.0,35.2547,35.2617,35.2335,35.2547,167261.0
2017-05-09 13:35:00,49.87,49.88,49.85,49.87,48519.0,35.2547,35.2617,35.2405,35.2547,48519.0
2017-05-09 13:40:00,49.87,49.92,49.86,49.92,32725.0,35.2547,35.29,35.2476,35.29,32725.0
2017-05-09 13:45:00,49.91,49.94,49.91,49.93,39519.0,35.283,35.3042,35.283,35.2971,39519.0
2017-05-09 13:50:00,49.93,49.94,49.92,49.93,32258.0,35.2971,35.3042,35.29,35.2971,32258.0
2017-05-09 13:55:00,49.92,49.95,49.92,49.95,17844.0,35.29,35.3112,35.29,35.3112,17844.0
2017-05-09 14:00:00,49.95,49.97,49.94,49.97,104153.0,35.3112,35.3254,35.3042,35.3254,104153.0
2017-05-09 14:05:00,49.97,49.98,49.94,49.98,43817.0,35.3254,35.3324,35.3042,35.3324,43817.0
2017-05-09 14:10:00,49.98,50.0,49.97,50.0,38587.0,35.3324,35.3466,35.3254,35.3466,38587.0
2017-05-09 14:15:00,49.99,50.0,49.96,49.97,86553.0,35.3395,35.3466,35.3183,35.3254,86553.0
2017-05-09 14:20:00,49.98,49.98,49.95,49.97,30201.0,35.3324,35.3324,35.3112,35.3254,30201.0
2017-05-09 14:25:00,49.97,49.99,49.96,49.99,23089.0,35.3254,35.3395,35.3183,35.3395,23089.0
2017-05-09 14:30:00,49.98,49.99,49.96,49.96,59702.0,35.3324,35.3395,35.3183,35.3183,59702.0
2017-05-09 14:35:00,49.97,49.98,49.96,49.96,32241.0,35.3254,35.3324,35.3183,35.3183,32241.0
2017-05-09 14:40:00,49.96,49.97,49.95,49.96,61402.0,35.3183,35.3254,35.3112,35.3183,61402.0
2017-05-09 14:45:00,49.97,49.99,49.96,49.98,98227.0,35.3254,35.3395,35.3183,35.3324,98227.0
2017-05-09 14:50:00,49.98,49.99,49.96,49.98,49743.0,35.3324,35.3395,35.3183,35.3324,49743.0
2017-05-09 14:55:00,49.98,50.0,49.98,50.0,14916.0,35.3324,35.3466,35.3324,35.3466,14916.0
2017-05-09 15:00:00,50.0,50.01,49.97,50.0,98323.0,35.3466,35.3536,35.3254,35.3466,98323.0
2017-05-09 15:05:00,49.99,50.0,49.97,49.98,103702.0,35.3395,35.3466,35.3254,35.3324,103702.0
2017-05-09 15:10:00,49.99,50.02,49.98,50.02,73061.0,35.3395,35.3607,35.3324,35.3607,73061.0
2017-05-09 15:15:00,50.02,50.02,50.0,50.01,48309.0,35.3607,35.3607,35.3466,35.3536,48309.0
2017-05-09 15:20:00,50.02,50.04,50.01,50.02,58507.0,35.3607,35.3749,35.3536,35.3607,58507.0
2017-05-09 15:25:00,50.02,50.06,50.02,50.04,109118.0,35.3607,35.389,35.3607,35.3749,109118.0
2017-05-09 15:30:00,50.04,50.06,50.04,50.04,219174.0,35.3749,35.389,35.3749,35.3749,219174.0
2017-05-09 15:35:00,50.05,50.05,49.99,50.01,104886.0,35.3819,35.3819,35.3395,35.3536,104886.0
2017-05-09 15:40:00,50.01,50.01,49.94,49.98,157538.0,35.3536,35.3536,35.3042,35.3324,157538.0
2017-05-09 15:45:00,49.97,50.01,49.97,50.0,155485.0,35.3254,35.3536,35.3254,35.3466,155485.0
2017-05-09 15:50:00,49.99,50.0,49.95,49.98,135538.0,35.3395,35.3466,35.3112,35.3324,135538.0
2017-05-09 15:55:00,49.97,50.0,49.96,49.98,312840.0,35.3254,35.3466,35.3183,35.3324,312840.0
2017-05-10 09:30:00,50.0,50.03,49.92,49.94,74123.0,35.3466,35.3678,35.29,35.3042,74123.0
2017-05-10 09:35:00,49.94,50.0,49.92,49.97,57528.0,35.3042,35.3466,35.29,35.3254,57528.0
2017-05-10 09:40:00,49.98,49.98,49.9,49.91,47557.0,35.3324,35.3324,35.2759,35.283,47557.0
2017-05-10 09:45:00,49.91,49.99,49.91,49.97,42692.0,35.283,35.3395,35.283,35.3254,42692.0
2017-05-10 09:50:00,49.96,50.03,49.96,50.0,38859.0,35.3183,35.3678,35.3183,35.3466,38859.0
2017-05-10 09:55:00,50.01,50.02,49.96,49.96,36634.0,35.3536,35.3607,35.3183,35.3183,36634.0
2017-05-10 10:00:00,49.96,49.97,49.92,49.93,39645.0,35.3183,35.3254,35.29,35.2971,39645.0
2017-05-10 10:05:00,49.93,49.98,49.92,49.97,33752.0,35.2971,35.3324,35.29,35.3254,33752.0
2017-05-10 10:10:00,49.97,49.98,49.91,49.93,57625.0,35.3254,35.3324,35.283,35.2971,57625.0
2017-05-10 10:15:00,49.94,49.94,49.9,49.91,31732.0,35.3042,35.3042,35.2759,35.283,31732.0
2017-05-10 10:20:00,49.91,49.92,49.87,49.87,39499.0,35.283,35.29,35.2547,35.2547,39499.0
2017-05-10 10:25:00,49.87,49.95,49.86,49.94,53105.0,35.2547,35.3112,35.2476,35.3042,53105.0
2017-05-10 10:30:00,49.94,49.97,49.92,49.93,73277.0,35.3042,35.3254,35.29,35.2971,73277.0
2017-05-10 10:35:00,49.94,49.95,49.91,49.92,51446.0,35.3042,35.3112,35.283,35.29,51446.0
2017-05-10 10:40:00,49.92,49.92,49.9,49.91,37730.0,35.29,35.29,35.2759,35.283,37730.0
2017-05-10 10:45:00,49.91,49.91,49.87,49.88,33308.0,35.283,35.283,35.2547,35.2617,33308.0
2017-05-10 10:50:00,49.87,49.87,49.85,49.87,34519.0,35.2547,35.2547,35.2405,35.2547,34519.0
2017-05-10 10:55:00,49.87,49.89,49.83,49.83,69040.0,35.2547,35.2688,35.2264,35.2264,69040.0
2017-05-10 11:00:00,49.82,49.84,49.82,49.84,31152.0,35.2193,35.2335,35.2193,35.2335,31152.0
2017-05-10 11:05:00,49.83,49.88,49.81,49.87,41274.0,35.2264,35.2617,35.2123,35.2547,41274.0
2017-05-10 11:10:00,49.87,49.89,49.86,49.88,35491.0,35.2547,35.2688,35.2476,35.2617,35491.0
2017-05-10 11:15:00,49.87,49.88,49.82,49.84,33148.0,35.2547,35.2617,35.2193,35.2335,33148.0
2017-05-10 11:20:00,49.84,49.86,49.82,49.83,19355.0,35.2335,35.2476,35.2193,35.2264,19355.0
2017-05-10 11:25:00,49.83,49.9,49.82,49.86,47564.0,35.2264,35.2759,35.2193,35.2476,47564.0
2017-05-10 11:30:00,49.87,49.92,49.86,49.92,29119.0,35.2547,35.29,35.2476,35.29,29119.0
2017-05-10 11:35:00,49.91,49.93,49.87,49.91,48084.0,35.283,35.2971,35.2547,35.283,48084.0
2017-05-10 11:40:00,49.9,49.97,49.89,49.97,26350.0,35.2759,35.3254,35.2688,35.3254,26350.0
2017-05-10 11:45:00,49.96,49.97,49.93,49.97,32428.0,35.3183,35.3254,35.2971,35.3254,32428.0
2017-05-10 11:50:00,49.97,49.99,49.94,49.97,53284.0,35.3254,35.3395,35.3042,35.3254,53284.0
2017-05-10 11:55:00,49.97,50.0,49.96,49.99,35230.0,35.3254,35.3466,35.3183,35.3395,35230.0
2017-05-10 12:00:00,49.98,49.99,49.93,49.94,37232.0,35.3324,35.3395,35.2971,35.3042,37232.0
2017-05-10 12:05:00,49.94,49.97,49.92,49.93,42237.0,35.3042,35.3254,35.29,35.2971,42237.0
2017-05-10 12:10:00,49.94,49.94,49.93,49.93,8300.0,35.3042,35.3042,35.2971,35.2971,8300.0
2017-05-10 12:15:00,49.94,49.94,49.88,49.89,37456.0,35.3042,35.3042,35.2617,35.2688,37456.0
2017-05-10 12:20:00,49.89,49.93,49.88,49.93,20344.0,35.2688,35.2971,35.2617,35.2971,20344.0
2017-05-10 12:25:00,49.94,49.95,49.91,49.91,34293.0,35.3042,35.3112,35.283,35.283,34293.0
2017-05-10 12:30:00,49.92,49.95,49.91,49.92,16336.0,35.29,35.3112,35.283,35.29,16336.0
2017-05-10 12:35:00,49.91,49.98,49.91,49.95,37900.0,35.283,35.3324,35.283,35.3112,37900.0
2017-05-10 12:40:00,49.95,49.95,49.94,49.95,14468.0,35.3112,35.3112,35.3042,35.3112,14468.0
2017-05-10 12:45:00,49.94,49.95,49.9,49.93,38504.0,35.3042,35.3112,35.2759,35.2971,38504.0
2017-05-10 12:50:00,49.93,49.93,49.89,49.9,17743.0,35.2971,35.2971,35.2688,35.2759,17743.0
2017-05-10 12:55:00,49.91,49.94,49.88,49.94,34458.0,35.283,35.3042,35.2617,35.3042,34458.0
2017-05-10 13:00:00,49.93,49.95,49.9,49.91,23739.0,35.2971,35.3112,35.2759,35.283,23739.0
2017-05-10 13:05:00,49.91,49.91,49.87,49.88,26436.0,35.283,35.283,35.2547,35.2617,26436.0
2017-05-10 13:10:00,49.87,49.89,49.85,49.87,30348.0,35.2547,35.2688,35.2405,35.2547,30348.0
2017-05-10 13:15:00,49.88,49.89,49.87,49.89,15043.0,35.2617,35.2688,35.2547,35.2688,15043.0
2017-05-10 13:20:00,49.89,49.89,49.86,49.89,35938.0,35.2688,35.2688,35.2476,35.2688,35938.0
2017-05-10 13:25:00,49.89,49.89,49.85,49.87,41502.0,35.2688,35.2688,35.2405,35.2547,41502.0
2017-05-10 13:30:00,49.86,49.87,49.79,49.81,98443.0,35.2476,35.2547,35.1981,35.2123,98443.0
2017-05-10 13:35:00,49.8,49.83,49.8,49.82,37907.0,35.2052,35.2264,35.2052,35.2193,37907.0
2017-05-10 13:40:00,49.81,49.83,49.8,49.8,34596.0,35.2123,35.2264,35.2052,35.2052,34596.0
2017-05-10 13:45:00,49.81,49.82,49.8,49.8,34902.0,35.2123,35.2193,35.2052,35.2052,34902.0
2017-05-10 13:50:00,49.8,49.83,49.79,49.82,24326.0,35.2052,35.2264,35.1981,35.2193,24326.0
2017-05-10 13:55:00,49.81,49.83,49.8,49.8,39563.0,35.2123,35.2264,35.2052,35.2052,39563.0
2017-05-10 14:00:00,49.79,49.82,49.77,49.79,44820.0,35.1981,35.2193,35.184,35.1981,44820.0
2017-05-10 14:05:00,49.79,49.82,49.78,49.81,19561.0,35.1981,35.2193,35.1911,35.2123,19561.0
2017-05-10 14:10:00,49.8,49.81,49.78,49.79,27157.0,35.2052,35.2123,35.1911,35.1981,27157.0
2017-05-10 14:15:00,49.78,49.79,49.69,49.69,59163.0,35.1911,35.1981,35.1274,35.1274,59163.0
2017-05-10 14:20:00,49.68,49.7,49.61,49.63,43568.0,35.1204,35.1345,35.0709,35.085,43568.0
2017-05-10 14:25:00,49.63,49.68,49.6,49.62,44712.0,35.085,35.1204,35.0638,35.0779,44712.0
2017-05-10 14:30:00,49.61,49.72,49.61,49.71,53918.0,35.0709,35.1486,35.0709,35.1416,53918.0
2017-05-10 14:35:00,49.72,49.76,49.7,49.75,43309.0,35.1486,35.1769,35.1345,35.1698,43309.0
2017-05-10 14:40:00,49.76,49.79,49.75,49.78,31470.0,35.1769,35.1981,35.1698,35.1911,31470.0
2017-05-10 14:45:00,49.79,49.79,49.75,49.76,37756.0,35.1981,35.1981,35.1698,35.1769,37756.0
2017-05-10 14:50:00,49.76,49.77,49.74,49.77,28415.0,35.1769,35.184,35.1628,35.184,28415.0
2017-05-10 14:55:00,49.77,49.81,49.75,49.81,40289.0,35.184,35.2123,35.1698,35.2123,40289.0
2017-05-10 15:00:00,49.8,49.83,49.78,49.83,39804.0,35.2052,35.2264,35.1911,35.2264,39804.0
2017-05-10 15:05:00,49.83,49.86,49.81,49.84,55212.0,35.2264,35.2476,35.2123,35.2335,55212.0
2017-05-10 15:10:00,49.83,49.84,49.77,49.8,48946.0,35.2264,35.2335,35.184,35.2052,48946.0
2017-05-10 15:15:00,49.8,49.83,49.79,49.83,69431.0,35.2052,35.2264,35.1981,35.2264,69431.0
2017-05-10 15:20:00,49.82,49.85,49.81,49.81,50538.0,35.2193,35.2405,35.2123,35.2123,50538.0
2017-05-10 15:25:00,49.82,49.82,49.79,49.8,48094.0,35.2193,35.2193,35.1981,35.2052,48094.0
2017-05-10 15:30:00,49.8,49.81,49.76,49.77,76245.0,35.2052,35.2123,35.1769,35.184,76245.0
2017-05-10 15:35:00,49.77,49.81,49.76,49.79,100287.0,35.184,35.2123,35.1769,35.1981,100287.0
2017-05-10 15:40:00,49.79,49.85,49.78,49.83,129327.0,35.1981,35.2405,35.1911,35.2264,129327.0
2017-05-10 15:45:00,49.83,49.86,49.81,49.84,136374.0,35.2264,35.2476,35.2123,35.2335,136374.0
2017-05-10 15:50:00,49.85,49.87,49.84,49.87,111657.0,35.2405,35.2547,35.2335,35.2547,111657.0
2017-05-10 15:55:00,49.86,49.89,49.85,49.86,235149.0,35.2476,35.2688,35.2405,35.2476,235149.0
2017-05-11 09:30:00,49.25,49.34,49.15,49.3,132455.0,35.2221,35.2865,35.1506,35.2579,132455.0
2017-05-11 09:35:00,49.3,49.35,49.24,49.35,132223.0,35.2579,35.2936,35.215,35.2936,132223.0
2017-05-11 09:40:00,49.35,49.38,49.32,49.32,85235.0,35.2936,35.3151,35.2722,35.2722,85235.0
2017-05-11 09:45:00,49.32,49.4,49.31,49.38,71397.0,35.2722,35.3294,35.265,35.3151,71397.0
2017-05-11 09:50:00,49.38,49.42,49.35,49.37,115481.0,35.3151,35.3437,35.2936,35.3079,115481.0
2017-05-11 09:55:00,49.37,49.4,49.33,49.39,60102.0,35.3079,35.3294,35.2793,35.3222,60102.0
2017-05-11 10:00:00,49.39,49.5,49.38,49.48,76040.0,35.3222,35.4009,35.3151,35.3866,76040.0
2017-05-11 10:05:00,49.49,49.56,49.49,49.54,64556.0,35.3938,35.4438,35.3938,35.4295,64556.0
2017-05-11 10:10:00,49.55,49.55,49.46,49.48,86854.0,35.4367,35.4367,35.3723,35.3866,86854.0
2017-05-11 10:15:00,49.47,49.5,49.44,49.48,40206.0,35.3795,35.4009,35.358,35.3866,40206.0
2017-05-11 10:20:00,49.48,49.49,49.42,49.44,42235.0,35.3866,35.3938,35.3437,35.358,42235.0
2017-05-11 10:25:00,49.45,49.53,49.42,49.52,51032.0,35.3651,35.4224,35.3437,35.4152,51032.0
2017-05-11 10:30:00,49.52,49.6,49.52,49.55,91397.0,35.4152,35.4724,35.4152,35.4367,91397.0
2017-05-11 10:35:00,49.56,49.61,49.55,49.59,62349.0,35.4438,35.4796,35.4367,35.4653,62349.0
2017-05-11 10:40:00,49.6,49.61,49.58,49.61,89070.0,35.4724,35.4796,35.4581,35.4796,89070.0
2017-05-11 10:45:00,49.6,49.62,49.57,49.58,91065.0,35.4724,35.4867,35.451,35.4581,91065.0
2017-05-11 10:50:00,49.59,49.61,49.53,49.55,57437.0,35.4653,35.4796,35.4224,35.4367,57437.0
2017-05-11 10:55:00,49.55,49.59,49.51,49.59,54944.0,35.4367,35.4653,35.4081,35.4653,54944.0
2017-05-11 11:00:00,49.59,49.63,49.57,49.62,56121.0,35.4653,35.4939,35.451,35.4867,56121.0
2017-05-11 11:05:00,49.62,49.65,49.58,49.59,103421.0,35.4867,35.5082,35.4581,35.4653,103421.0
2017-05-11 11:10:00,49.59,49.59,49.52,49.52,44697.0,35.4653,35.4653,35.4152,35.4152,44697.0
2017-05-11 11:15:00,49.52,49.53,49.48,49.51,68039.0,35.4152,35.4224,35.3866,35.4081,68039.0
2017-05-11 11:20:00,49.51,49.52,49.5,49.5,34910.0,35.4081,35.4152,35.4009,35.4009,34910.0
2017-05-11 11:25:00,49.5,49.52,49.44,49.45,55836.0,35.4009,35.4152,35.358,35.3651,55836.0
2017-05-11 11:30:00,49.46,49.46,49.38,49.41,100347.0,35.3723,35.3723,35.3151,35.3365,100347.0
2017-05-11 11:35:00,49.41,49.42,49.35,49.37,76520.0,35.3365,35.3437,35.2936,35.3079,76520.0
2017-05-11 11:40:00,49.37,49.41,49.37,49.4,25965.0,35.3079,35.3365,35.3079,35.3294,25965.0
2017-05-11 11:45:00,49.41,49.42,49.39,49.41,37046.0,35.3365,35.3437,35.3222,35.3365,37046.0
2017-05-11 11:50:00,49.41,49.42,49.37,49.39,30621.0,35.3365,35.3437,35.3079,35.3222,30621.0
2017-05-11 11:55:00,49.38,49.39,49.35,49.36,30625.0,35.3151,35.3222,35.2936,35.3008,30625.0
2017-05-11 12:00:00,49.36,49.39,49.35,49.39,26902.0,35.3008,35.3222,35.2936,35.3222,26902.0
2017-05-11 12:05:00,49.39,49.43,49.39,49.43,46368.0,35.3222,35.3508,35.3222,35.3508,46368.0
2017-05-11 12:10:00,49.43,49.44,49.41,49.44,28583.0,35.3508,35.358,35.3365,35.358,28583.0
2017-05-11 12:15:00,49.44,49.52,49.43,49.52,58653.0,35.358,35.4152,35.3508,35.4152,58653.0
2017-05-11 12:20:00,49.52,49.54,49.51,49.51,22812.0,35.4152,35.4295,35.4081,35.4081,22812.0
2017-05-11 12:25:00,49.52,49.55,49.48,49.49,34505.0,35.4152,35.4367,35.3866,35.3938,34505.0
2017-05-11 12:30:00,49.49,49.53,49.48,49.53,29116.0,35.3938,35.4224,35.3866,35.4224,29116.0
2017-05-11 12:35:00,49.53,49.57,49.52,49.57,18919.0,35.4224,35.451,35.4152,35.451,18919.0
2017-05-11 12:40:00,49.57,49.58,49.55,49.57,56338.0,35.451,35.4581,35.4367,35.451,56338.0
2017-05-11 12:45:00,49.58,49.59,49.57,49.57,26528.0,35.4581,35.4653,35.451,35.451,26528.0
2017-05-11 12:50:00,49.57,49.6,49.56,49.59,37490.0,35.451,35.4724,35.4438,35.4653,37490.0
2017-05-11 12:55:00,49.6,49.62,49.59,49.59,17365.0,35.4724,35.4867,35.4653,35.4653,17365.0
2017-05-11 13:00:00,49.59,49.6,49.56,49.57,26904.0,35.4653,35.4724,35.4438,35.451,26904.0
2017-05-11 13:05:00,49.57,49.62,49.57,49.62,18476.0,35.451,35.4867,35.451,35.4867,18476.0
2017-05-11 13:10:00,49.62,49.62,49.58,49.6,21740.0,35.4867,35.4867,35.4581,35.4724,21740.0
2017-05-11 13:15:00,49.59,49.61,49.58,49.59,28751.0,35.4653,35.4796,35.4581,35.4653,28751.0
2017-05-11 13:20:00,49.59,49.6,49.55,49.57,107627.0,35.4653,35.4724,35.4367,35.451,107627.0
2017-05-11 13:25:00,49.57,49.59,49.56,49.58,31064.0,35.451,35.4653,35.4438,35.4581,31064.0
2017-05-11 13:30:00,49.58,49.59,49.55,49.55,49284.0,35.4581,35.4653,35.4367,35.4367,49284.0
2017-05-11 13:35:00,49.55,49.56,49.53,49.55,33928.0,35.4367,35.4438,35.4224,35.4367,33928.0
2017-05-11 13:40:00,49.54,49.56,49.53,49.53,69313.0,35.4295,35.4438,35.4224,35.4224,69313.0
2017-05-11 13:45:00,49.54,49.54,49.48,49.48,23469.0,35.4295,35.4295,35.3866,35.3866,23469.0
2017-05-11 13:50:00,49.48,49.49,49.46,49.48,43777.0,35.3866,35.3938,35.3723,35.3866,43777.0
2017-05-11 13:55:00,49.48,49.49,49.47,49.48,27603.0,35.3866,35.3938,35.3795,35.3866,27603.0
2017-05-11 14:00:00,49.48,49.52,49.47,49.52,45496.0,35.3866,35.4152,35.3795,35.4152,45496.0
2017-05-11 14:05:00,49.51,49.52,49.47,49.49,23678.0,35.4081,35.4152,35.3795,35.3938,23678.0
2017-05-11 14:10:00,49.49,49.51,49.47,49.48,38133.0,35.3938,35.4081,35.3795,35.3866,38133.0
2017-05-11 14:15:00,49.48,49.54,49.46,49.54,36850.0,35.3866,35.4295,35.3723,35.4295,36850.0
2017-05-11 14:20:00,49.54,49.54,49.5,49.52,38666.0,35.4295,35.4295,35.4009,35.4152,38666.0
2017-05-11 14:25:00,49.53,49.54,49.5,49.54,41342.0,35.4224,35.4295,35.4009,35.4295,41342.0
2017-05-11 14:30:00,49.54,49.54,49.46,49.48,74951.0,35.4295,35.4295,35.3723,35.3866,74951.0
2017-05-11 14:35:00,49.48,49.51,49.46,49.51,35242.0,35.3866,35.4081,35.3723,35.4081,35242.0
2017-05-11 14:40:00,49.51,49.51,49.48,49.49,29893.0,35.4081,35.4081,35.3866,35.3938,29893.0
2017-05-11 14:45:00,49.5,49.56,49.49,49.56,28254.0,35.4009,35.4438,35.3938,35.4438,28254.0
2017-05-11 14:50:00,49.56,49.58,49.5,49.51,47289.0,35.4438,35.4581,35.4009,35.4081,47289.0
2017-05-11 14:55:00,49.52,49.56,49.51,49.54,37727.0,35.4152,35.4438,35.4081,35.4295,37727.0
2017-05-11 15:00:00,49.54,49.58,49.53,49.58,21532.0,35.4295,35.4581,35.4224,35.4581,21532.0
2017-05-11 15:05:00,49.57,49.58,49.55,49.56,29705.0,35.451,35.4581,35.4367,35.4438,29705.0
2017-05-11 15:10:00,49.55,49.61,49.53,49.61,84769.0,35.4367,35.4796,35.4224,35.4796,84769.0
2017-05-11 15:15:00,49.61,49.61,49.55,49.55,35596.0,35.4796,35.4796,35.4367,35.4367,35596.0
2017-05-11 15:20:00,49.55,49.6,49.55,49.56,44709.0,35.4367,35.4724,35.4367,35.4438,44709.0
2017-05-11 15:25:00,49.56,49.58,49.55,49.55,51476.0,35.4438,35.4581,35.4367,35.4367,51476.0
2017-05-11 15:30:00,49.55,49.57,49.55,49.57,41622.0,35.4367,35.451,35.4367,35.451,41622.0
2017-05-11 15:35:00,49.57,49.62,49.56,49.61,66968.0,35.451,35.4867,35.4438,35.4796,66968.0
2017-05-11 15:40:00,49.61,49.67,49.6,49.66,111919.0,35.4796,35.5225,35.4724,35.5153,111919.0
2017-05-11 15:45:00,49.66,49.66,49.63,49.65,92087.0,35.5153,35.5153,35.4939,35.5082,92087.0
2017-05-11 15:50:00,49.64,49.76,49.64,49.76,355098.0,35.501,35.5869,35.501,35.5869,355098.0
2017-05-11 15:55:00,49.75,49.78,49.75,49.77,369726.0,35.5797,35.6012,35.5797,35.594,369726.0
2017-05-12 09:30:00,49.81,49.86,49.74,49.85,96481.0,35.6226,35.6584,35.5725,35.6512,96481.0
2017-05-12 09:35:00,49.85,49.92,49.83,49.91,96824.0,35.6512,35.7013,35.6369,35.6941,96824.0
2017-05-12 09:40:00,49.91,49.91,49.86,49.88,51944.0,35.6941,35.6941,35.6584,35.6727,51944.0
2017-05-12 09:45:00,49.88,49.88,49.81,49.84,67489.0,35.6727,35.6727,35.6226,35.6441,67489.0
2017-05-12 09:50:00,49.85,49.88,49.84,49.84,35111.0,35.6512,35.6727,35.6441,35.6441,35111.0
2017-05-12 09:55:00,49.84,49.85,49.79,49.8,34178.0,35.6441,35.6512,35.6083,35.6155,34178.0
2017-05-12 10:00:00,49.8,49.89,49.77,49.89,46602.0,35.6155,35.6798,35.594,35.6798,46602.0
2017-05-12 10:05:00,49.88,49.91,49.86,49.89,33363.0,35.6727,35.6941,35.6584,35.6798,33363.0
2017-05-12 10:10:00,49.89,49.9,49.87,49.87,44190.0,35.6798,35.687,35.6655,35.6655,44190.0
2017-05-12 10:15:00,49.87,49.9,49.84,49.89,31993.0,35.6655,35.687,35.6441,35.6798,31993.0
2017-05-12 10:20:00,49.89,49.89,49.87,49.88,24648.0,35.6798,35.6798,35.6655,35.6727,24648.0
2017-05-12 10:25:00,49.88,49.93,49.87,49.88,43754.0,35.6727,35.7084,35.6655,35.6727,43754.0
2017-05-12 10:30:00,49.89,49.92,49.88,49.91,26664.0,35.6798,35.7013,35.6727,35.6941,26664.0
2017-05-12 10:35:00,49.92,49.96,49.89,49.96,44959.0,35.7013,35.7299,35.6798,35.7299,44959.0
2017-05-12 10:40:00,49.96,49.97,49.93,49.96,40234.0,35.7299,35.737,35.7084,35.7299,40234.0
2017-05-12 10:45:00,49.95,50.0,49.95,49.98,52292.0,35.7227,35.7585,35.7227,35.7442,52292.0
2017-05-12 10:50:00,49.98,50.0,49.95,49.99,51261.0,35.7442,35.7585,35.7227,35.7513,51261.0
2017-05-12 10:55:00,50.0,50.02,49.97,49.99,63847.0,35.7585,35.7728,35.737,35.7513,63847.0
2017-05-12 11:00:00,49.98,49.99,49.91,49.94,38236.0,35.7442,35.7513,35.6941,35.7156,38236.0
2017-05-12 11:05:00,49.94,49.97,49.91,49.97,39404.0,35.7156,35.737,35.6941,35.737,39404.0
2017-05-12 11:10:00,49.97,49.97,49.94,49.97,17527.0,35.737,35.737,35.7156,35.737,17527.0
2017-05-12 11:15:00,49.97,49.98,49.95,49.98,31228.0,35.737,35.7442,35.7227,35.7442,31228.0
2017-05-12 11:20:00,49.98,49.98,49.94,49.96,34722.0,35.7442,35.7442,35.7156,35.7299,34722.0
2017-05-12 11:25:00,49.96,49.96,49.93,49.95,28224.0,35.7299,35.7299,35.7084,35.7227,28224.0
2017-05-12 11:30:00,49.95,49.98,49.94,49.95,36778.0,35.7227,35.7442,35.7156,35.7227,36778.0
2017-05-12 11:35:00,49.95,49.97,49.94,49.97,38123.0,35.7227,35.737,35.7156,35.737,38123.0
2017-05-12 11:40:00,49.96,49.99,49.96,49.99,15634.0,35.7299,35.7513,35.7299,35.7513,15634.0
2017-05-12 11:45:00,49.98,49.99,49.97,49.99,22794.0,35.7442,35.7513,35.737,35.7513,22794.0
2017-05-12 11:50:00,49.98,50.0,49.98,49.99,60688.0,35.7442,35.7585,35.7442,35.7513,60688.0
2017-05-12 11:55:00,49.98,49.99,49.95,49.95,38689.0,35.7442,35.7513,35.7227,35.7227,38689.0
2017-05-12 12:00:00,49.96,49.96,49.93,49.93,25339.0,35.7299,35.7299,35.7084,35.7084,25339.0
2017-05-12 12:05:00,49.93,49.94,49.9,49.91,40584.0,35.7084,35.7156,35.687,35.6941,40584.0
2017-05-12 12:10:00,49.91,49.92,49.88,49.88,46876.0,35.6941,35.7013,35.6727,35.6727,46876.0
2017-05-12 12:15:00,49.88,49.91,49.88,49.91,17754.0,35.6727,35.6941,35.6727,35.6941,17754.0
2017-05-12 12:20:00,49.91,49.92,49.9,49.91,11893.0,35.6941,35.7013,35.687,35.6941,11893.0
2017-05-12 12:25:00,49.91,49.92,49.9,49.91,18813.0,35.6941,35.7013,35.687,35.6941,18813.0
2017-05-12 12:30:00,49.92,49.94,49.91,49.94,12153.0,35.7013,35.7156,35.6941,35.7156,12153.0
2017-05-12 12:35:00,49.93,49.94,49.89,49.89,56805.0,35.7084,35.7156,35.6798,35.6798,56805.0
2017-05-12 12:40:00,49.9,49.91,49.86,49.86,23506.0,35.687,35.6941,35.6584,35.6584,23506.0
2017-05-12 12:45:00,49.87,49.9,49.86,49.88,15455.0,35.6655,35.687,35.6584,35.6727,15455.0
2017-05-12 12:50:00,49.88,49.89,49.87,49.89,15948.0,35.6727,35.6798,35.6655,35.6798,15948.0
2017-05-12 12:55:00,49.88,49.88,49.84,49.84,14842.0,35.6727,35.6727,35.6441,35.6441,14842.0
2017-05-12 13:00:00,49.84,49.87,49.84,49.85,22145.0,35.6441,35.6655,35.6441,35.6512,22145.0
2017-05-12 13:05:00,49.85,49.85,49.82,49.84,13407.0,35.6512,35.6512,35.6298,35.6441,13407.0
2017-05-12 13:10:00,49.83,49.84,49.8,49.8,12385.0,35.6369,35.6441,35.6155,35.6155,12385.0
2017-05-12 13:15:00,49.8,49.83,49.79,49.83,21605.0,35.6155,35.6369,35.6083,35.6369,21605.0
2017-05-12 13:20:00,49.83,49.84,49.81,49.82,16150.0,35.6369,35.6441,35.6226,35.6298,16150.0
2017-05-12 13:25:00,49.82,49.82,49.78,49.79,10482.0,35.6298,35.6298,35.6012,35.6083,10482.0
2017-05-12 13:30:00,49.79,49.8,49.78,49.8,12977.0,35.6083,35.6155,35.6012,35.6155,12977.0
2017-05-12 13:35:00,49.8,49.82,49.79,49.82,19784.0,35.6155,35.6298,35.6083,35.6298,19784.0
2017-05-12 13:40:00,49.81,49.83,49.81,49.83,13720.0,35.6226,35.6369,35.6226,35.6369,13720.0
2017-05-12 13:45:00,49.83,49.85,49.82,49.84,24883.0,35.6369,35.6512,35.6298,35.6441,24883.0
2017-05-12 13:50:00,49.84,49.84,49.83,49.84,12515.0,35.6441,35.6441,35.6369,35.6441,12515.0
2017-05-12 13:55:00,49.84,49.84,49.8,49.82,33393.0,35.6441,35.6441,35.6155,35.6298,33393.0
2017-05-12 14:00:00,49.82,49.83,49.8,49.82,12270.0,35.6298,35.6369,35.6155,35.6298,12270.0
2017-05-12 14:05:00,49.82,49.89,49.82,49.89,85395.0,35.6298,35.6798,35.6298,35.6798,85395.0
2017-05-12 14:10:00,49.88,49.91,49.87,49.9,26503.0,35.6727,35.6941,35.6655,35.687,26503.0
2017-05-12 14:15:00,49.9,49.9,49.87,49.88,22175.0,35.687,35.687,35.6655,35.6727,22175.0
2017-05-12 14:20:00,49.89,49.89,49.87,49.89,13653.0,35.6798,35.6798,35.6655,35.6798,13653.0
2017-05-12 14:25:00,49.88,49.88,49.82,49.82,70324.0,35.6727,35.6727,35.6298,35.6298,70324.0
2017-05-12 14:30:00,49.83,49.84,49.81,49.84,33815.0,35.6369,35.6441,35.6226,35.6441,33815.0
2017-05-12 14:35:00,49.84,49.86,49.83,49.86,20035.0,35.6441,35.6584,35.6369,35.6584,20035.0
2017-05-12 14:40:00,49.86,49.89,49.85,49.88,20322.0,35.6584,35.6798,35.6512,35.6727,20322.0
2017-05-12 14:45:00,49.88,49.88,49.85,49.85,23128.0,35.6727,35.6727,35.6512,35.6512,23128.0
2017-05-12 14:50:00,49.85,49.86,49.83,49.84,31138.0,35.6512,35.6584,35.6369,35.6441,31138.0
2017-05-12 14:55:00,49.84,49.86,49.82,49.83,27822.0,35.6441,35.6584,35.6298,35.6369,27822.0
2017-05-12 15:00:00,49.84,49.86,49.83,49.86,20972.0,35.6441,35.6584,35.6369,35.6584,20972.0
2017-05-12 15:05:00,49.86,49.87,49.85,49.86,29360.0,35.6584,35.6655,35.6512,35.6584,29360.0
2017-05-12 15:10:00,49.86,49.86,49.84,49.86,142492.0,35.6584,35.6584,35.6441,35.6584,142492.0
2017-05-12 15:15:00,49.86,49.9,49.86,49.9,50542.0,35.6584,35.687,35.6584,35.687,50542.0
2017-05-12 15:20:00,49.9,49.92,49.9,49.91,15490.0,35.687,35.7013,35.687,35.6941,15490.0
2017-05-12 15:25:00,49.9,49.91,49.86,49.86,38794.0,35.687,35.6941,35.6584,35.6584,38794.0
2017-05-12 15:30:00,49.87,49.91,49.86,49.91,34116.0,35.6655,35.6941,35.6584,35.6941,34116.0
2017-05-12 15:35:00,49.91,49.91,49.87,49.9,43722.0,35.6941,35.6941,35.6655,35.687,43722.0
2017-05-12 15:40:00,49.9,49.92,49.89,49.91,46405.0,35.687,35.7013,35.6798,35.6941,46405.0
2017-05-12 15:45:00,49.9,49.9,49.85,49.88,109194.0,35.687,35.687,35.6512,35.6727,109194.0
2017-05-12 15:50:00,49.89,49.89,49.87,49.87,71801.0,35.6798,35.6798,35.6655,35.6655,71801.0
2017-05-12 15:55:00,49.87,49.91,49.85,49.88,257421.0,35.6655,35.6941,35.6512,35.6727,257421.0
2017-05-15 09:30:00,49.86,49.89,49.77,49.83,139657.0,35.6584,35.6798,35.594,35.6369,139657.0
2017-05-15 09:35:00,49.82,49.92,49.81,49.92,61536.0,35.6298,35.7013,35.6226,35.7013,61536.0
2017-05-15 09:40:00,49.91,49.92,49.88,49.9,27423.0,35.6941,35.7013,35.6727,35.687,27423.0
2017-05-15 09:45:00,49.9,49.93,49.88,49.92,19929.0,35.687,35.7084,35.6727,35.7013,19929.0
2017-05-15 09:50:00,49.92,49.99,49.9,49.99,37945.0,35.7013,35.7513,35.687,35.7513,37945.0
2017-05-15 09:55:00,49.99,50.01,49.95,49.96,26029.0,35.7513,35.7656,35.7227,35.7299,26029.0
2017-05-15 10:00:00,49.96,49.98,49.93,49.97,24201.0,35.7299,35.7442,35.7084,35.737,24201.0
2017-05-15 10:05:00,49.97,50.02,49.94,50.01,103446.0,35.737,35.7728,35.7156,35.7656,103446.0
2017-05-15 10:10:00,50.01,50.01,49.95,49.99,48236.0,35.7656,35.7656,35.7227,35.7513,48236.0
2017-05-15 10:15:00,49.99,50.0,49.95,49.97,28885.0,35.7513,35.7585,35.7227,35.737,28885.0
2017-05-15 10:20:00,49.97,49.99,49.95,49.98,51880.0,35.737,35.7513,35.7227,35.7442,51880.0
2017-05-15 10:25:00,49.97,49.99,49.94,49.95,25531.0,35.737,35.7513,35.7156,35.7227,25531.0
2017-05-15 10:30:00,49.96,50.01,49.94,50.01,32461.0,35.7299,35.7656,35.7156,35.7656,32461.0
2017-05-15 10:35:00,50.0,50.03,49.98,49.98,35353.0,35.7585,35.7799,35.7442,35.7442,35353.0
2017-05-15 10:40:00,49.98,50.02,49.97,49.97,23664.0,35.7442,35.7728,35.737,35.737,23664.0
2017-05-15 10:45:00,49.98,50.01,49.98,50.01,23088.0,35.7442,35.7656,35.7442,35.7656,23088.0
2017-05-15 10:50:00,50.02,50.02,49.96,49.97,21663.0,35.7728,35.7728,35.7299,35.737,21663.0
2017-05-15 10:55:00,49.96,49.99,49.96,49.97,23728.0,35.7299,35.7513,35.7299,35.737,23728.0
2017-05-15 11:00:00,49.96,49.96,49.93,49.94,30072.0,35.7299,35.7299,35.7084,35.7156,30072.0
2017-05-15 11:05:00,49.94,49.96,49.93,49.93,18768.0,35.7156,35.7299,35.7084,35.7084,18768.0
2017-05-15 11:10:00,49.93,49.99,49.93,49.99,20214.0,35.7084,35.7513,35.7084,35.7513,20214.0
2017-05-15 11:15:00,50.0,50.02,49.98,50.01,71387.0,35.7585,35.7728,35.7442,35.7656,71387.0
2017-05-15 11:20:00,50.02,50.03,49.99,49.99,40291.0,35.7728,35.7799,35.7513,35.7513,40291.0
2017-05-15 11:25:00,50.0,50.03,49.99,50.03,36581.0,35.7585,35.7799,35.7513,35.7799,36581.0
2017-05-15 11:30:00,50.02,50.03,50.0,50.01,27115.0,35.7728,35.7799,35.7585,35.7656,27115.0
2017-05-15 11:35:00,50.02,50.03,50.01,50.02,45843.0,35.7728,35.7799,35.7656,35.7728,45843.0
2017-05-15 11:40:00,50.01,50.03,50.0,50.02,21227.0,35.7656,35.7799,35.7585,35.7728,21227.0
2017-05-15 11:45:00,50.02,50.03,49.98,49.98,41851.0,35.7728,35.7799,35.7442,35.7442,41851.0
2017-05-15 11:50:00,49.98,49.99,49.95,49.97,22228.0,35.7442,35.7513,35.7227,35.737,22228.0
2017-05-15 11:55:00,49.97,49.97,49.93,49.97,26846.0,35.737,35.737,35.7084,35.737,26846.0
2017-05-15 12:00:00,49.96,49.96,49.95,49.96,8196.0,35.7299,35.7299,35.7227,35.7299,8196.0
2017-05-15 12:05:00,49.96,49.96,49.91,49.91,22592.0,35.7299,35.7299,35.6941,35.6941,22592.0
2017-05-15 12:10:00,49.91,49.94,49.91,49.93,12318.0,35.6941,35.7156,35.6941,35.7084,12318.0
2017-05-15 12:15:00,49.93,49.94,49.92,49.94,19251.0,35.7084,35.7156,35.7013,35.7156,19251.0
2017-05-15 12:20:00,49.94,49.94,49.91,49.92,9651.0,35.7156,35.7156,35.6941,35.7013,9651.0
2017-05-15 12:25:00,49.91,49.94,49.91,49.93,13913.0,35.6941,35.7156,35.6941,35.7084,13913.0
2017-05-15 12:30:00,49.93,49.94,49.9,49.9,11395.0,35.7084,35.7156,35.687,35.687,11395.0
2017-05-15 12:35:00,49.91,49.92,49.9,49.9,10498.0,35.6941,35.7013,35.687,35.687,10498.0
2017-05-15 12:40:00,49.91,49.91,49.87,49.89,23813.0,35.6941,35.6941,35.6655,35.6798,23813.0
2017-05-15 12:45:00,49.89,49.89,49.88,49.89,13183.0,35.6798,35.6798,35.6727,35.6798,13183.0
2017-05-15 12:50:00,49.89,49.91,49.89,49.91,14357.0,35.6798,35.6941,35.6798,35.6941,14357.0
2017-05-15 12:55:00,49.91,49.92,49.88,49.88,21879.0,35.6941,35.7013,35.6727,35.6727,21879.0
2017-05-15 13:00:00,49.89,49.9,49.88,49.9,9548.0,35.6798,35.687,35.6727,35.687,9548.0
2017-05-15 13:05:00,49.9,49.9,49.86,49.87,15041.0,35.687,35.687,35.6584,35.6655,15041.0
2017-05-15 13:10:00,49.88,49.89,49.87,49.89,11158.0,35.6727,35.6798,35.6655,35.6798,11158.0
2017-05-15 13:15:00,49.89,49.89,49.87,49.89,16314.0,35.6798,35.6798,35.6655,35.6798,16314.0
2017-05-15 13:20:00,49.88,49.92,49.88,49.91,17520.0,35.6727,35.7013,35.6727,35.6941,17520.0
2017-05-15 13:25:00,49.91,49.95,49.91,49.95,45596.0,35.6941,35.7227,35.6941,35.7227,45596.0
2017-05-15 13:30:00,49.94,49.95,49.92,49.94,24041.0,35.7156,35.7227,35.7013,35.7156,24041.0
2017-05-15 13:35:00,49.94,49.95,49.93,49.95,7776.0,35.7156,35.7227,35.7084,35.7227,7776.0
2017-05-15 13:40:00,49.95,49.95,49.92,49.93,14992.0,35.7227,35.7227,35.7013,35.7084,14992.0
2017-05-15 13:45:00,49.92,49.96,49.92,49.95,13468.0,35.7013,35.7299,35.7013,35.7227,13468.0
2017-05-15 13:50:00,49.94,49.98,49.94,49.98,14244.0,35.7156,35.7442,35.7156,35.7442,14244.0
2017-05-15 13:55:00,49.98,49.99,49.96,49.96,28157.0,35.7442,35.7513,35.7299,35.7299,28157.0
2017-05-15 14:00:00,49.97,49.97,49.96,49.96,7827.0,35.737,35.737,35.7299,35.7299,7827.0
2017-05-15 14:05:00,49.97,49.99,49.95,49.97,24891.0,35.737,35.7513,35.7227,35.737,24891.0
2017-05-15 14:10:00,49.97,49.97,49.96,49.96,9601.0,35.737,35.737,35.7299,35.7299,9601.0
2017-05-15 14:15:00,49.96,49.97,49.94,49.96,20047.0,35.7299,35.737,35.7156,35.7299,20047.0
2017-05-15 14:20:00,49.97,49.97,49.94,49.96,16419.0,35.737,35.737,35.7156,35.7299,16419.0
2017-05-15 14:25:00,49.95,49.97,49.95,49.95,15487.0,35.7227,35.737,35.7227,35.7227,15487.0
2017-05-15 14:30:00,49.95,49.95,49.93,49.94,21142.0,35.7227,35.7227,35.7084,35.7156,21142.0
2017-05-15 14:35:00,49.94,49.97,49.94,49.96,11601.0,35.7156,35.737,35.7156,35.7299,11601.0
2017-05-15 14:40:00,49.96,49.97,49.94,49.94,15181.0,35.7299,35.737,35.7156,35.7156,15181.0
2017-05-15 14:45:00,49.94,49.94,49.92,49.94,21242.0,35.7156,35.7156,35.7013,35.7156,21242.0
2017-05-15 14:50:00,49.94,49.94,49.9,49.91,24844.0,35.7156,35.7156,35.687,35.6941,24844.0
2017-05-15 14:55:00,49.91,49.92,49.9,49.91,13515.0,35.6941,35.7013,35.687,35.6941,13515.0
2017-05-15 15:00:00,49.91,49.91,49.9,49.91,14404.0,35.6941,35.6941,35.687,35.6941,14404.0
2017-05-15 15:05:00,49.9,49.92,49.89,49.9,29070.0,35.687,35.7013,35.6798,35.687,29070.0
2017-05-15 15:10:00,49.89,49.91,49.87,49.91,42434.0,35.6798,35.6941,35.6655,35.6941,42434.0
2017-05-15 15:15:00,49.91,49.95,49.9,49.93,81469.0,35.6941,35.7227,35.687,35.7084,81469.0
2017-05-15 15:20:00,49.93,49.93,49.9,49.9,28433.0,35.7084,35.7084,35.687,35.687,28433.0
2017-05-15 15:25:00,49.91,49.93,49.9,49.92,59748.0,35.6941,35.7084,35.687,35.7013,59748.0
2017-05-15 15:30:00,49.92,49.96,49.91,49.96,46721.0,35.7013,35.7299,35.6941,35.7299,46721.0
2017-05-15 15:35:00,49.96,49.96,49.94,49.96,93330.0,35.7299,35.7299,35.7156,35.7299,93330.0
2017-05-15 15:40:00,49.96,49.96,49.93,49.93,92299.0,35.7299,35.7299,35.7084,35.7084,92299.0
2017-05-15 15:45:00,49.94,50.01,49.93,50.01,84621.0,35.7156,35.7656,35.7084,35.7656,84621.0
2017-05-15 15:50:00,50.01,50.03,50.0,50.03,95177.0,35.7656,35.7799,35.7585,35.7799,95177.0
2017-05-15 15:55:00,50.03,50.03,49.96,49.96,251682.0,35.7799,35.7799,35.7299,35.7299,251682.0
2017-05-16 09:30:00,49.89,49.94,49.78,49.78,125334.0,35.6798,35.7156,35.6012,35.6012,125334.0
2017-05-16 09:35:00,49.78,49.91,49.77,49.84,89704.0,35.6012,35.6941,35.594,35.6441,89704.0
2017-05-16 09:40:00,49.85,49.86,49.73,49.73,102402.0,35.6512,35.6584,35.5654,35.5654,102402.0
2017-05-16 09:45:00,49.75,49.86,49.74,49.86,29277.0,35.5797,35.6584,35.5725,35.6584,29277.0
2017-05-16 09:50:00,49.86,49.87,49.82,49.84,32664.0,35.6584,35.6655,35.6298,35.6441,32664.0
2017-05-16 09:55:00,49.84,49.91,49.84,49.89,35927.0,35.6441,35.6941,35.6441,35.6798,35927.0
2017-05-16 10:00:00,49.88,49.9,49.85,49.85,20854.0,35.6727,35.687,35.6512,35.6512,20854.0
2017-05-16 10:05:00,49.85,49.86,49.81,49.85,25700.0,35.6512,35.6584,35.6226,35.6512,25700.0
2017-05-16 10:10:00,49.84,49.87,49.84,49.85,24703.0,35.6441,35.6655,35.6441,35.6512,24703.0
2017-05-16 10:15:00,49.86,49.91,49.85,49.89,16903.0,35.6584,35.6941,35.6512,35.6798,16903.0
2017-05-16 10:20:00,49.9,49.9,49.87,49.89,20455.0,35.687,35.687,35.6655,35.6798,20455.0
2017-05-16 10:25:00,49.88,49.89,49.84,49.85,24142.0,35.6727,35.6798,35.6441,35.6512,24142.0
2017-05-16 10:30:00,49.85,49.89,49.84,49.88,41240.0,35.6512,35.6798,35.6441,35.6727,41240.0
2017-05-16 10:35:00,49.88,49.94,49.87,49.94,29793.0,35.6727,35.7156,35.6655,35.7156,29793.0
2017-05-16 10:40:00,49.94,49.94,49.86,49.87,27132.0,35.7156,35.7156,35.6584,35.6655,27132.0
2017-05-16 10:45:00,49.87,49.89,49.84,49.85,41858.0,35.6655,35.6798,35.6441,35.6512,41858.0
2017-05-16 10:50:00,49.85,49.85,49.81,49.82,27735.0,35.6512,35.6512,35.6226,35.6298,27735.0
2017-05-16 10:55:00,49.82,49.83,49.79,49.8,28106.0,35.6298,35.6369,35.6083,35.6155,28106.0
2017-05-16 11:00:00,49.8,49.8,49.75,49.77,42308.0,35.6155,35.6155,35.5797,35.594,42308.0
2017-05-16 11:05:00,49.77,49.8,49.76,49.78,26655.0,35.594,35.6155,35.5869,35.6012,26655.0
2017-05-16 11:10:00,49.78,49.81,49.76,49.79,22120.0,35.6012,35.6226,35.5869,35.6083,22120.0
2017-05-16 11:15:00,49.8,49.81,49.78,49.8,20586.0,35.6155,35.6226,35.6012,35.6155,20586.0
2017-05-16 11:20:00,49.8,49.85,49.8,49.84,28736.0,35.6155,35.6512,35.6155,35.6441,28736.0
2017-05-16 11:25:00,49.85,49.86,49.82,49.83,22339.0,35.6512,35.6584,35.6298,35.6369,22339.0
2017-05-16 11:30:00,49.82,49.83,49.78,49.8,19109.0,35.6298,35.6369,35.6012,35.6155,19109.0
2017-05-16 11:35:00,49.79,49.81,49.78,49.79,14967.0,35.6083,35.6226,35.6012,35.6083,14967.0
2017-05-16 11:40:00,49.79,49.81,49.76,49.8,16277.0,35.6083,35.6226,35.5869,35.6155,16277.0
2017-05-16 11:45:00,49.8,49.81,49.75,49.76,18761.0,35.6155,35.6226,35.5797,35.5869,18761.0
2017-05-16 11:50:00,49.77,49.77,49.75,49.76,17618.0,35.594,35.594,35.5797,35.5869,17618.0
2017-05-16 11:55:00,49.77,49.79,49.75,49.76,16741.0,35.594,35.6083,35.5797,35.5869,16741.0
2017-05-16 12:00:00,49.77,49.77,49.74,49.74,30317.0,35.594,35.594,35.5725,35.5725,30317.0
2017-05-16 12:05:00,49.75,49.75,49.73,49.74,11075.0,35.5797,35.5797,35.5654,35.5725,11075.0
2017-05-16 12:10:00,49.74,49.75,49.73,49.75,13070.0,35.5725,35.5797,35.5654,35.5797,13070.0
2017-05-16 12:15:00,49.75,49.75,49.72,49.73,16197.0,35.5797,35.5797,35.5582,35.5654,16197.0
2017-05-16 12:20:00,49.73,49.74,49.73,49.73,4626.0,35.5654,35.5725,35.5654,35.5654,4626.0
2017-05-16 12:25:00,49.73,49.73,49.68,49.68,38363.0,35.5654,35.5654,35.5296,35.5296,38363.0
2017-05-16 12:30:00,49.68,49.68,49.63,49.64,22896.0,35.5296,35.5296,35.4939,35.501,22896.0
2017-05-16 12:35:00,49.65,49.67,49.64,49.67,16951.0,35.5082,35.5225,35.501,35.5225,16951.0
2017-05-16 12:40:00,49.67,49.7,49.66,49.7,28555.0,35.5225,35.5439,35.5153,35.5439,28555.0
2017-05-16 12:45:00,49.7,49.72,49.69,49.7,30232.0,35.5439,35.5582,35.5368,35.5439,30232.0
2017-05-16 12:50:00,49.71,49.74,49.7,49.72,26914.0,35.5511,35.5725,35.5439,35.5582,26914.0
2017-05-16 12:55:00,49.73,49.73,49.69,49.7,13328.0,35.5654,35.5654,35.5368,35.5439,13328.0
2017-05-16 13:00:00,49.7,49.7,49.66,49.68,17836.0,35.5439,35.5439,35.5153,35.5296,17836.0
2017-05-16 13:05:00,49.68,49.69,49.64,49.64,25324.0,35.5296,35.5368,35.501,35.501,25324.0
2017-05-16 13:10:00,49.65,49.67,49.64,49.66,15924.0,35.5082,35.5225,35.501,35.5153,15924.0
2017-05-16 13:15:00,49.66,49.67,49.62,49.64,42475.0,35.5153,35.5225,35.4867,35.501,42475.0
2017-05-16 13:20:00,49.63,49.64,49.63,49.63,7407.0,35.4939,35.501,35.4939,35.4939,7407.0
2017-05-16 13:25:00,49.63,49.63,49.61,49.61,18695.0,35.4939,35.4939,35.4796,35.4796,18695.0
2017-05-16 13:30:00,49.62,49.62,49.59,49.59,24245.0,35.4867,35.4867,35.4653,35.4653,24245.0
2017-05-16 13:35:00,49.59,49.61,49.59,49.6,19410.0,35.4653,35.4796,35.4653,35.4724,19410.0
2017-05-16 13:40:00,49.6,49.64,49.6,49.63,47000.0,35.4724,35.501,35.4724,35.4939,47000.0
2017-05-16 13:45:00,49.63,49.65,49.62,49.63,18620.0,35.4939,35.5082,35.4867,35.4939,18620.0
2017-05-16 13:50:00,49.63,49.64,49.6,49.61,35833.0,35.4939,35.501,35.4724,35.4796,35833.0
2017-05-16 13:55:00,49.6,49.61,49.56,49.56,28458.0,35.4724,35.4796,35.4438,35.4438,28458.0
2017-05-16 14:00:00,49.56,49.58,49.56,49.56,19210.0,35.4438,35.4581,35.4438,35.4438,19210.0
2017-05-16 14:05:00,49.57,49.57,49.56,49.57,13208.0,35.451,35.451,35.4438,35.451,13208.0
2017-05-16 14:10:00,49.57,49.57,49.54,49.54,41987.0,35.451,35.451,35.4295,35.4295,41987.0
2017-05-16 14:15:00,49.54,49.58,49.54,49.58,19601.0,35.4295,35.4581,35.4295,35.4581,19601.0
2017-05-16 14:20:00,49.58,49.58,49.52,49.52,29643.0,35.4581,35.4581,35.4152,35.4152,29643.0
2017-05-16 14:25:00,49.52,49.53,49.51,49.51,28786.0,35.4152,35.4224,35.4081,35.4081,28786.0
2017-05-16 14:30:00,49.52,49.52,49.51,49.51,7446.0,35.4152,35.4152,35.4081,35.4081,7446.0
2017-05-16 14:35:00,49.51,49.52,49.48,49.48,39255.0,35.4081,35.4152,35.3866,35.3866,39255.0
2017-05-16 14:40:00,49.48,49.49,49.46,49.48,30315.0,35.3866,35.3938,35.3723,35.3866,30315.0
2017-05-16 14:45:00,49.49,49.5,49.47,49.48,23385.0,35.3938,35.4009,35.3795,35.3866,23385.0
2017-05-16 14:50:00,49.47,49.5,49.46,49.46,35770.0,35.3795,35.4009,35.3723,35.3723,35770.0
2017-05-16 14:55:00,49.47,49.47,49.42,49.43,82500.0,35.3795,35.3795,35.3437,35.3508,82500.0
2017-05-16 15:00:00,49.42,49.49,49.4,49.45,76723.0,35.3437,35.3938,35.3294,35.3651,76723.0
2017-05-16 15:05:00,49.45,49.49,49.43,49.48,45700.0,35.3651,35.3938,35.3508,35.3866,45700.0
2017-05-16 15:10:00,49.49,49.49,49.48,49.48,13127.0,35.3938,35.3938,35.3866,35.3866,13127.0
2017-05-16 15:15:00,49.48,49.49,49.47,49.47,34235.0,35.3866,35.3938,35.3795,35.3795,34235.0
2017-05-16 15:20:00,49.48,49.52,49.47,49.51,170313.0,35.3866,35.4152,35.3795,35.4081,170313.0
2017-05-16 15:25:00,49.51,49.52,49.49,49.51,53971.0,35.4081,35.4152,35.3938,35.4081,53971.0
2017-05-16 15:30:00,49.51,49.52,49.49,49.5,44264.0,35.4081,35.4152,35.3938,35.4009,44264.0
2017-05-16 15:35:00,49.5,49.54,49.48,49.48,91621.0,35.4009,35.4295,35.3866,35.3866,91621.0
2017-05-16 15:40:00,49.48,49.51,49.46,49.47,68260.0,35.3866,35.4081,35.3723,35.3795,68260.0
2017-05-16 15:45:00,49.47,49.48,49.38,49.38,120426.0,35.3795,35.3866,35.3151,35.3151,120426.0
2017-05-16 15:50:00,49.38,49.41,49.38,49.41,111330.0,35.3151,35.3365,35.3151,35.3365,111330.0
2017-05-16 15:55:00,49.4,49.42,49.34,49.35,354090.0,35.3294,35.3437,35.2865,35.2936,354090.0
2017-05-17 09:30:00,49.4,49.6,49.39,49.59,88998.0,35.3294,35.4724,35.3222,35.4653,88998.0
2017-05-17 09:35:00,49.59,49.59,49.48,49.52,48542.0,35.4653,35.4653,35.3866,35.4152,48542.0
2017-05-17 09:40:00,49.53,49.54,49.47,49.53,32065.0,35.4224,35.4295,35.3795,35.4224,32065.0
2017-05-17 09:45:00,49.52,49.55,49.51,49.55,23273.0,35.4152,35.4367,35.4081,35.4367,23273.0
2017-05-17 09:50:00,49.55,49.59,49.55,49.55,35276.0,35.4367,35.4653,35.4367,35.4367,35276.0
2017-05-17 09:55:00,49.55,49.55,49.42,49.46,57946.0,35.4367,35.4367,35.3437,35.3723,57946.0
2017-05-17 10:00:00,49.47,49.47,49.41,49.44,34646.0,35.3795,35.3795,35.3365,35.358,34646.0
2017-05-17 10:05:00,49.44,49.48,49.42,49.48,37545.0,35.358,35.3866,35.3437,35.3866,37545.0
2017-05-17 10:10:00,49.48,49.5,49.44,49.48,47952.0,35.3866,35.4009,35.358,35.3866,47952.0
2017-05-17 10:15:00,49.48,49.51,49.45,49.48,46727.0,35.3866,35.4081,35.3651,35.3866,46727.0
2017-05-17 10:20:00,49.48,49.51,49.47,49.51,23807.0,35.3866,35.4081,35.3795,35.4081,23807.0
2017-05-17 10:25:00,49.51,49.51,49.46,49.46,35700.0,35.4081,35.4081,35.3723,35.3723,35700.0
2017-05-17 10:30:00,49.46,49.51,49.46,49.48,30729.0,35.3723,35.4081,35.3723,35.3866,30729.0
2017-05-17 10:35:00,49.49,49.59,49.48,49.58,67812.0,35.3938,35.4653,35.3866,35.4581,67812.0
2017-05-17 10:40:00,49.59,49.65,49.59,49.63,43123.0,35.4653,35.5082,35.4653,35.4939,43123.0
2017-05-17 10:45:00,49.62,49.66,49.62,49.63,31045.0,35.4867,35.5153,35.4867,35.4939,31045.0
2017-05-17 10:50:00,49.63,49.63,49.58,49.62,42942.0,35.4939,35.4939,35.4581,35.4867,42942.0
2017-05-17 10:55:00,49.63,49.71,49.61,49.7,51724.0,35.4939,35.5511,35.4796,35.5439,51724.0
2017-05-17 11:00:00,49.7,49.79,49.68,49.78,94302.0,35.5439,35.6083,35.5296,35.6012,94302.0
2017-05-17 11:05:00,49.79,49.82,49.75,49.79,110282.0,35.6083,35.6298,35.5797,35.6083,110282.0
2017-05-17 11:10:00,49.78,49.8,49.73,49.79,43616.0,35.6012,35.6155,35.5654,35.6083,43616.0
2017-05-17 11:15:00,49.79,49.83,49.78,49.8,181651.0,35.6083,35.6369,35.6012,35.6155,181651.0
2017-05-17 11:20:00,49.8,49.8,49.74,49.77,41643.0,35.6155,35.6155,35.5725,35.594,41643.0
2017-05-17 11:25:00,49.76,49.8,49.73,49.76,43011.0,35.5869,35.6155,35.5654,35.5869,43011.0
2017-05-17 11:30:00,49.76,49.76,49.71,49.73,39973.0,35.5869,35.5869,35.5511,35.5654,39973.0
2017-05-17 11:35:00,49.73,49.75,49.69,49.74,174292.0,35.5654,35.5797,35.5368,35.5725,174292.0
2017-05-17 11:40:00,49.75,49.77,49.72,49.72,36363.0,35.5797,35.594,35.5582,35.5582,36363.0
2017-05-17 11:45:00,49.73,49.73,49.68,49.68,24252.0,35.5654,35.5654,35.5296,35.5296,24252.0
2017-05-17 11:50:00,49.69,49.69,49.66,49.67,23401.0,35.5368,35.5368,35.5153,35.5225,23401.0
2017-05-17 11:55:00,49.68,49.69,49.65,49.68,26984.0,35.5296,35.5368,35.5082,35.5296,26984.0
2017-05-17 12:00:00,49.68,49.7,49.67,49.68,14561.0,35.5296,35.5439,35.5225,35.5296,14561.0
2017-05-17 12:05:00,49.68,49.7,49.68,49.7,35893.0,35.5296,35.5439,35.5296,35.5439,35893.0
2017-05-17 12:10:00,49.7,49.7,49.69,49.7,11538.0,35.5439,35.5439,35.5368,35.5439,11538.0
2017-05-17 12:15:00,49.69,49.74,49.69,49.73,44571.0,35.5368,35.5725,35.5368,35.5654,44571.0
2017-05-17 12:20:00,49.73,49.75,49.73,49.75,26142.0,35.5654,35.5797,35.5654,35.5797,26142.0
2017-05-17 12:25:00,49.74,49.76,49.72,49.75,25465.0,35.5725,35.5869,35.5582,35.5797,25465.0
2017-05-17 12:30:00,49.75,49.76,49.72,49.72,22321.0,35.5797,35.5869,35.5582,35.5582,22321.0
2017-05-17 12:35:00,49.73,49.76,49.71,49.71,51998.0,35.5654,35.5869,35.5511,35.5511,51998.0
2017-05-17 12:40:00,49.71,49.73,49.66,49.67,39285.0,35.5511,35.5654,35.5153,35.5225,39285.0
2017-05-17 12:45:00,49.66,49.67,49.64,49.65,19688.0,35.5153,35.5225,35.501,35.5082,19688.0
2017-05-17 12:50:00,49.64,49.65,49.6,49.61,19683.0,35.501,35.5082,35.4724,35.4796,19683.0
2017-05-17 12:55:00,49.61,49.61,49.57,49.58,31569.0,35.4796,35.4796,35.451,35.4581,31569.0
2017-05-17 13:00:00,49.58,49.58,49.53,49.55,38726.0,35.4581,35.4581,35.4224,35.4367,38726.0
2017-05-17 13:05:00,49.54,49.6,49.54,49.6,38633.0,35.4295,35.4724,35.4295,35.4724,38633.0
2017-05-17 13:10:00,49.6,49.62,49.57,49.59,48168.0,35.4724,35.4867,35.451,35.4653,48168.0
2017-05-17 13:15:00,49.59,49.61,49.54,49.54,22060.0,35.4653,35.4796,35.4295,35.4295,22060.0
2017-05-17 13:20:00,49.54,49.63,49.54,49.63,44734.0,35.4295,35.4939,35.4295,35.4939,44734.0
2017-05-17 13:25:00,49.62,49.67,49.62,49.66,17670.0,35.4867,35.5225,35.4867,35.5153,17670.0
2017-05-17 13:30:00,49.65,49.66,49.62,49.64,21436.0,35.5082,35.5153,35.4867,35.501,21436.0
2017-05-17 13:35:00,49.64,49.65,49.61,49.63,20349.0,35.501,35.5082,35.4796,35.4939,20349.0
2017-05-17 13:40:00,49.64,49.67,49.62,49.65,27381.0,35.501,35.5225,35.4867,35.5082,27381.0
2017-05-17 13:45:00,49.65,49.69,49.64,49.68,23306.0,35.5082,35.5368,35.501,35.5296,23306.0
2017-05-17 13:50:00,49.69,49.71,49.68,49.7,17380.0,35.5368,35.5511,35.5296,35.5439,17380.0
2017-05-17 13:55:00,49.7,49.71,49.69,49.71,13885.0,35.5439,35.5511,35.5368,35.5511,13885.0
2017-05-17 14:00:00,49.71,49.71,49.67,49.71,28904.0,35.5511,35.5511,35.5225,35.5511,28904.0
2017-05-17 14:05:00,49.72,49.72,49.69,49.7,17616.0,35.5582,35.5582,35.5368,35.5439,17616.0
2017-05-17 14:10:00,49.7,49.77,49.69,49.75,27368.0,35.5439,35.594,35.5368,35.5797,27368.0
2017-05-17 14:15:00,49.75,49.81,49.73,49.81,49255.0,35.5797,35.6226,35.5654,35.6226,49255.0
2017-05-17 14:20:00,49.82,49.83,49.77,49.78,53515.0,35.6298,35.6369,35.594,35.6012,53515.0
2017-05-17 14:25:00,49.78,49.83,49.77,49.79,84986.0,35.6012,35.6369,35.594,35.6083,84986.0
2017-05-17 14:30:00,49.78,49.82,49.78,49.79,31732.0,35.6012,35.6298,35.6012,35.6083,31732.0
2017-05-17 14:35:00,49.79,49.81,49.77,49.78,34499.0,35.6083,35.6226,35.594,35.6012,34499.0
2017-05-17 14:40:00,49.78,49.83,49.75,49.77,42202.0,35.6012,35.6369,35.5797,35.594,42202.0
2017-05-17 14:45:00,49.77,49.86,49.76,49.84,46047.0,35.594,35.6584,35.5869,35.6441,46047.0
2017-05-17 14:50:00,49.83,49.85,49.8,49.82,58829.0,35.6369,35.6512,35.6155,35.6298,58829.0
2017-05-17 14:55:00,49.81,49.82,49.77,49.78,32019.0,35.6226,35.6298,35.594,35.6012,32019.0
2017-05-17 15:00:00,49.79,49.79,49.74,49.74,30753.0,35.6083,35.6083,35.5725,35.5725,30753.0
2017-05-17 15:05:00,49.74,49.75,49.72,49.72,33267.0,35.5725,35.5797,35.5582,35.5582,33267.0
2017-05-17 15:10:00,49.72,49.74,49.68,49.7,62810.0,35.5582,35.5725,35.5296,35.5439,62810.0
2017-05-17 15:15:00,49.7,49.71,49.66,49.71,27432.0,35.5439,35.5511,35.5153,35.5511,27432.0
2017-05-17 15:20:00,49.71,49.71,49.68,49.69,47661.0,35.5511,35.5511,35.5296,35.5368,47661.0
2017-05-17 15:25:00,49.7,49.71,49.68,49.7,42211.0,35.5439,35.5511,35.5296,35.5439,42211.0
2017-05-17 15:30:00,49.7,49.76,49.69,49.74,55843.0,35.5439,35.5869,35.5368,35.5725,55843.0
2017-05-17 15:35:00,49.74,49.76,49.72,49.73,57738.0,35.5725,35.5869,35.5582,35.5654,57738.0
2017-05-17 15:40:00,49.73,49.77,49.7,49.73,88423.0,35.5654,35.594,35.5439,35.5654,88423.0
2017-05-17 15:45:00,49.72,49.73,49.66,49.68,121331.0,35.5582,35.5654,35.5153,35.5296,121331.0
2017-05-17 15:50:00,49.69,49.73,49.68,49.69,126935.0,35.5368,35.5654,35.5296,35.5368,126935.0
2017-05-17 15:55:00,49.7,49.7,49.64,49.66,271724.0,35.5439,35.5439,35.501,35.5153,271724.0
2017-05-18 09:30:00,49.8,49.98,49.73,49.79,114876.0,35.6155,35.7442,35.5654,35.6083,114876.0
2017-05-18 09:35:00,49.79,49.81,49.51,49.52,113773.0,35.6083,35.6226,35.4081,35.4152,113773.0
2017-05-18 09:40:00,49.51,49.56,49.43,49.55,61779.0,35.4081,35.4438,35.3508,35.4367,61779.0
2017-05-18 09:45:00,49.57,49.58,49.46,49.53,70461.0,35.451,35.4581,35.3723,35.4224,70461.0
2017-05-18 09:50:00,49.53,49.54,49.44,49.48,65427.0,35.4224,35.4295,35.358,35.3866,65427.0
2017-05-18 09:55:00,49.47,49.6,49.42,49.6,59115.0,35.3795,35.4724,35.3437,35.4724,59115.0
2017-05-18 10:00:00,49.6,49.75,49.59,49.64,111305.0,35.4724,35.5797,35.4653,35.501,111305.0
2017-05-18 10:05:00,49.64,49.64,49.52,49.52,34291.0,35.501,35.501,35.4152,35.4152,34291.0
2017-05-18 10:10:00,49.51,49.54,49.5,49.51,27015.0,35.4081,35.4295,35.4009,35.4081,27015.0
2017-05-18 10:15:00,49.51,49.6,49.51,49.59,32182.0,35.4081,35.4724,35.4081,35.4653,32182.0
2017-05-18 10:20:00,49.59,49.63,49.58,49.6,26118.0,35.4653,35.4939,35.4581,35.4724,26118.0
2017-05-18 10:25:00,49.6,49.65,49.57,49.6,39008.0,35.4724,35.5082,35.451,35.4724,39008.0
2017-05-18 10:30:00,49.6,49.63,49.57,49.57,20636.0,35.4724,35.4939,35.451,35.451,20636.0
2017-05-18 10:35:00,49.56,49.57,49.52,49.54,16554.0,35.4438,35.451,35.4152,35.4295,16554.0
2017-05-18 10:40:00,49.53,49.62,49.5,49.51,63043.0,35.4224,35.4867,35.4009,35.4081,63043.0
2017-05-18 10:45:00,49.51,49.67,49.51,49.66,24607.0,35.4081,35.5225,35.4081,35.5153,24607.0
2017-05-18 10:50:00,49.66,49.7,49.61,49.68,34564.0,35.5153,35.5439,35.4796,35.5296,34564.0
2017-05-18 10:55:00,49.68,49.68,49.64,49.66,22039.0,35.5296,35.5296,35.501,35.5153,22039.0
2017-05-18 11:00:00,49.67,49.69,49.65,49.67,32604.0,35.5225,35.5368,35.5082,35.5225,32604.0
2017-05-18 11:05:00,49.66,49.69,49.65,49.68,24953.0,35.5153,35.5368,35.5082,35.5296,24953.0
2017-05-18 11:10:00,49.67,49.73,49.66,49.71,22877.0,35.5225,35.5654,35.5153,35.5511,22877.0
2017-05-18 11:15:00,49.71,49.72,49.65,49.66,27666.0,35.5511,35.5582,35.5082,35.5153,27666.0
2017-05-18 11:20:00,49.66,49.72,49.64,49.67,44738.0,35.5153,35.5582,35.501,35.5225,44738.0
2017-05-18 11:25:00,49.68,49.72,49.67,49.71,19831.0,35.5296,35.5582,35.5225,35.5511,19831.0
2017-05-18 11:30:00,49.7,49.75,49.67,49.74,22276.0,35.5439,35.5797,35.5225,35.5725,22276.0
2017-05-18 11:35:00,49.74,49.77,49.71,49.75,24118.0,35.5725,35.594,35.5511,35.5797,24118.0
2017-05-18 11:40:00,49.75,49.78,49.74,49.78,32166.0,35.5797,35.6012,35.5725,35.6012,32166.0
2017-05-18 11:45:00,49.78,49.8,49.74,49.75,24999.0,35.6012,35.6155,35.5725,35.5797,24999.0
2017-05-18 11:50:00,49.74,49.78,49.73,49.77,24163.0,35.5725,35.6012,35.5654,35.594,24163.0
2017-05-18 11:55:00,49.78,49.8,49.75,49.76,22470.0,35.6012,35.6155,35.5797,35.5869,22470.0
2017-05-18 12:00:00,49.76,49.78,49.73,49.74,24150.0,35.5869,35.6012,35.5654,35.5725,24150.0
2017-05-18 12:05:00,49.75,49.76,49.66,49.74,130046.0,35.5797,35.5869,35.5153,35.5725,130046.0
2017-05-18 12:10:00,49.74,49.76,49.69,49.72,114164.0,35.5725,35.5869,35.5368,35.5582,114164.0
2017-05-18 12:15:00,49.71,49.72,49.7,49.7,10172.0,35.5511,35.5582,35.5439,35.5439,10172.0
2017-05-18 12:20:00,49.71,49.72,49.68,49.7,16946.0,35.5511,35.5582,35.5296,35.5439,16946.0
2017-05-18 12:25:00,49.71,49.71,49.68,49.7,20882.0,35.5511,35.5511,35.5296,35.5439,20882.0
2017-05-18 12:30:00,49.7,49.72,49.69,49.7,17310.0,35.5439,35.5582,35.5368,35.5439,17310.0
2017-05-18 12:35:00,49.71,49.76,49.7,49.76,17179.0,35.5511,35.5869,35.5439,35.5869,17179.0
2017-05-18 12:40:00,49.76,49.77,49.74,49.75,13794.0,35.5869,35.594,35.5725,35.5797,13794.0
2017-05-18 12:45:00,49.74,49.75,49.73,49.74,13031.0,35.5725,35.5797,35.5654,35.5725,13031.0
2017-05-18 12:50:00,49.73,49.74,49.68,49.68,19220.0,35.5654,35.5725,35.5296,35.5296,19220.0
2017-05-18 12:55:00,49.68,49.72,49.68,49.72,15569.0,35.5296,35.5582,35.5296,35.5582,15569.0
2017-05-18 13:00:00,49.72,49.73,49.69,49.7,25912.0,35.5582,35.5654,35.5368,35.5439,25912.0
2017-05-18 13:05:00,49.71,49.71,49.68,49.69,15918.0,35.5511,35.5511,35.5296,35.5368,15918.0
2017-05-18 13:10:00,49.69,49.7,49.68,49.7,4622.0,35.5368,35.5439,35.5296,35.5439,4622.0
2017-05-18 13:15:00,49.69,49.71,49.67,49.71,43284.0,35.5368,35.5511,35.5225,35.5511,43284.0
2017-05-18 13:20:00,49.71,49.73,49.7,49.7,29620.0,35.5511,35.5654,35.5439,35.5439,29620.0
2017-05-18 13:25:00,49.7,49.71,49.68,49.69,17299.0,35.5439,35.5511,35.5296,35.5368,17299.0
2017-05-18 13:30:00,49.69,49.71,49.67,49.67,27433.0,35.5368,35.5511,35.5225,35.5225,27433.0
2017-05-18 13:35:00,49.67,49.69,49.66,49.67,12160.0,35.5225,35.5368,35.5153,35.5225,12160.0
2017-05-18 13:40:00,49.67,49.69,49.67,49.68,12802.0,35.5225,35.5368,35.5225,35.5296,12802.0
2017-05-18 13:45:00,49.69,49.72,49.68,49.72,13380.0,35.5368,35.5582,35.5296,35.5582,13380.0
2017-05-18 13:50:00,49.71,49.73,49.7,49.72,25559.0,35.5511,35.5654,35.5439,35.5582,25559.0
2017-05-18 13:55:00,49.72,49.75,49.71,49.73,31609.0,35.5582,35.5797,35.5511,35.5654,31609.0
2017-05-18 14:00:00,49.74,49.77,49.73,49.76,103897.0,35.5725,35.594,35.5654,35.5869,103897.0
2017-05-18 14:05:00,49.75,49.76,49.73,49.75,54987.0,35.5797,35.5869,35.5654,35.5797,54987.0
2017-05-18 14:10:00,49.76,49.8,49.75,49.77,62501.0,35.5869,35.6155,35.5797,35.594,62501.0
2017-05-18 14:15:00,49.76,49.77,49.75,49.77,26711.0,35.5869,35.594,35.5797,35.594,26711.0
2017-05-18 14:20:00,49.76,49.79,49.71,49.78,250880.0,35.5869,35.6083,35.5511,35.6012,250880.0
2017-05-18 14:25:00,49.78,49.8,49.76,49.77,21981.0,35.6012,35.6155,35.5869,35.594,21981.0
2017-05-18 14:30:00,49.78,49.83,49.78,49.83,31504.0,35.6012,35.6369,35.6012,35.6369,31504.0
2017-05-18 14:35:00,49.83,49.83,49.79,49.82,32622.0,35.6369,35.6369,35.6083,35.6298,32622.0
2017-05-18 14:40:00,49.81,49.82,49.79,49.82,23327.0,35.6226,35.6298,35.6083,35.6298,23327.0
2017-05-18 14:45:00,49.82,49.83,49.79,49.82,63743.0,35.6298,35.6369,35.6083,35.6298,63743.0
2017-05-18 14:50:00,49.81,49.83,49.8,49.8,43197.0,35.6226,35.6369,35.6155,35.6155,43197.0
2017-05-18 14:55:00,49.81,49.81,49.78,49.81,16663.0,35.6226,35.6226,35.6012,35.6226,16663.0
2017-05-18 15:00:00,49.81,49.83,49.8,49.83,34709.0,35.6226,35.6369,35.6155,35.6369,34709.0
2017-05-18 15:05:00,49.83,49.83,49.78,49.8,39592.0,35.6369,35.6369,35.6012,35.6155,39592.0
2017-05-18 15:10:00,49.8,49.83,49.78,49.78,68048.0,35.6155,35.6369,35.6012,35.6012,68048.0
2017-05-18 15:15:00,49.79,49.8,49.78,49.8,16940.0,35.6083,35.6155,35.6012,35.6155,16940.0
2017-05-18 15:20:00,49.8,49.83,49.77,49.8,54281.0,35.6155,35.6369,35.594,35.6155,54281.0
2017-05-18 15:25:00,49.8,49.8,49.76,49.77,43451.0,35.6155,35.6155,35.5869,35.594,43451.0
2017-05-18 15:30:00,49.76,49.78,49.72,49.78,66462.0,35.5869,35.6012,35.5582,35.6012,66462.0
2017-05-18 15:35:00,49.78,49.83,49.76,49.82,32917.0,35.6012,35.6369,35.5869,35.6298,32917.0
2017-05-18 15:40:00,49.82,49.84,49.8,49.81,54309.0,35.6298,35.6441,35.6155,35.6226,54309.0
2017-05-18 15:45:00,49.82,49.85,49.81,49.83,87368.0,35.6298,35.6512,35.6226,35.6369,87368.0
2017-05-18 15:50:00,49.83,49.85,49.82,49.84,113821.0,35.6369,35.6512,35.6298,35.6441,113821.0
2017-05-18 15:55:00,49.84,49.85,49.76,49.77,221155.0,35.6441,35.6512,35.5869,35.594,221155.0
2017-05-19 09:30:00,49.68,49.78,49.6,49.64,420977.0,35.5296,35.6012,35.4724,35.501,420977.0
2017-05-19 09:35:00,49.63,49.66,49.55,49.56,71669.0,35.4939,35.5153,35.4367,35.4438,71669.0
2017-05-19 09:40:00,49.56,49.71,49.54,49.63,73558.0,35.4438,35.5511,35.4295,35.4939,73558.0
2017-05-19 09:45:00,49.64,49.64,49.58,49.62,170407.0,35.501,35.501,35.4581,35.4867,170407.0
2017-05-19 09:50:00,49.63,49.69,49.6,49.62,171220.0,35.4939,35.5368,35.4724,35.4867,171220.0
2017-05-19 09:55:00,49.62,49.71,49.6,49.7,45421.0,35.4867,35.5511,35.4724,35.5439,45421.0
2017-05-19 10:00:00,49.7,49.77,49.68,49.68,192307.0,35.5439,35.594,35.5296,35.5296,192307.0
2017-05-19 10:05:00,49.68,49.75,49.66,49.71,37734.0,35.5296,35.5797,35.5153,35.5511,37734.0
2017-05-19 10:10:00,49.7,49.77,49.69,49.74,158619.0,35.5439,35.594,35.5368,35.5725,158619.0
2017-05-19 10:15:00,49.75,49.76,49.68,49.73,51566.0,35.5797,35.5869,35.5296,35.5654,51566.0
2017-05-19 10:20:00,49.73,49.73,49.69,49.71,54386.0,35.5654,35.5654,35.5368,35.5511,54386.0
2017-05-19 10:25:00,49.71,49.72,49.66,49.7,38278.0,35.5511,35.5582,35.5153,35.5439,38278.0
2017-05-19 10:30:00,49.7,49.75,49.68,49.72,50315.0,35.5439,35.5797,35.5296,35.5582,50315.0
2017-05-19 10:35:00,49.73,49.76,49.7,49.73,45810.0,35.5654,35.5869,35.5439,35.5654,45810.0
2017-05-19 10:40:00,49.73,49.79,49.72,49.73,66238.0,35.5654,35.6083,35.5582,35.5654,66238.0
2017-05-19 10:45:00,49.73,49.77,49.72,49.75,44820.0,35.5654,35.594,35.5582,35.5797,44820.0
2017-05-19 10:50:00,49.75,49.77,49.74,49.77,34163.0,35.5797,35.594,35.5725,35.594,34163.0
2017-05-19 10:55:00,49.76,49.79,49.74,49.77,83995.0,35.5869,35.6083,35.5725,35.594,83995.0
2017-05-19 11:00:00,49.77,49.79,49.73,49.79,36088.0,35.594,35.6083,35.5654,35.6083,36088.0
2017-05-19 11:05:00,49.79,49.79,49.71,49.73,37576.0,35.6083,35.6083,35.5511,35.5654,37576.0
2017-05-19 11:10:00,49.72,49.75,49.7,49.72,28723.0,35.5582,35.5797,35.5439,35.5582,28723.0
2017-05-19 11:15:00,49.71,49.73,49.68,49.72,24796.0,35.5511,35.5654,35.5296,35.5582,24796.0
2017-05-19 11:20:00,49.72,49.72,49.68,49.71,22245.0,35.5582,35.5582,35.5296,35.5511,22245.0
2017-05-19 11:25:00,49.71,49.71,49.64,49.64,26282.0,35.5511,35.5511,35.501,35.501,26282.0
2017-05-19 11:30:00,49.65,49.69,49.64,49.66,37207.0,35.5082,35.5368,35.501,35.5153,37207.0
2017-05-19 11:35:00,49.66,49.74,49.66,49.74,135660.0,35.5153,35.5725,35.5153,35.5725,135660.0
2017-05-19 11:40:00,49.73,49.77,49.71,49.75,118840.0,35.5654,35.594,35.5511,35.5797,118840.0
2017-05-19 11:45:00,49.75,49.81,49.72,49.81,52412.0,35.5797,35.6226,35.5582,35.6226,52412.0
2017-05-19 11:50:00,49.81,49.82,49.77,49.8,160365.0,35.6226,35.6298,35.594,35.6155,160365.0
2017-05-19 11:55:00,49.79,49.82,49.79,49.8,256976.0,35.6083,35.6298,35.6083,35.6155,256976.0
2017-05-19 12:00:00,49.81,49.86,49.78,49.86,88104.0,35.6226,35.6584,35.6012,35.6584,88104.0
2017-05-19 12:05:00,49.86,49.87,49.8,49.82,52679.0,35.6584,35.6655,35.6155,35.6298,52679.0
2017-05-19 12:10:00,49.82,49.84,49.8,49.81,61390.0,35.6298,35.6441,35.6155,35.6226,61390.0
2017-05-19 12:15:00,49.81,49.84,49.8,49.8,31114.0,35.6226,35.6441,35.6155,35.6155,31114.0
2017-05-19 12:20:00,49.81,49.83,49.79,49.83,42519.0,35.6226,35.6369,35.6083,35.6369,42519.0
2017-05-19 12:25:00,49.83,49.84,49.81,49.82,254096.0,35.6369,35.6441,35.6226,35.6298,254096.0
2017-05-19 12:30:00,49.82,49.83,49.8,49.82,18118.0,35.6298,35.6369,35.6155,35.6298,18118.0
2017-05-19 12:35:00,49.82,49.84,49.81,49.82,24914.0,35.6298,35.6441,35.6226,35.6298,24914.0
2017-05-19 12:40:00,49.81,49.83,49.8,49.82,34336.0,35.6226,35.6369,35.6155,35.6298,34336.0
2017-05-19 12:45:00,49.82,49.83,49.8,49.83,13963.0,35.6298,35.6369,35.6155,35.6369,13963.0
2017-05-19 12:50:00,49.83,49.85,49.82,49.84,25522.0,35.6369,35.6512,35.6298,35.6441,25522.0
2017-05-19 12:55:00,49.84,49.85,49.82,49.83,41341.0,35.6441,35.6512,35.6298,35.6369,41341.0
2017-05-19 13:00:00,49.84,49.84,49.81,49.82,13323.0,35.6441,35.6441,35.6226,35.6298,13323.0
2017-05-19 13:05:00,49.82,49.82,49.79,49.8,29858.0,35.6298,35.6298,35.6083,35.6155,29858.0
2017-05-19 13:10:00,49.8,49.8,49.76,49.77,13948.0,35.6155,35.6155,35.5869,35.594,13948.0
2017-05-19 13:15:00,49.78,49.78,49.75,49.76,14872.0,35.6012,35.6012,35.5797,35.5869,14872.0
2017-05-19 13:20:00,49.75,49.77,49.74,49.76,11587.0,35.5797,35.594,35.5725,35.5869,11587.0
2017-05-19 13:25:00,49.75,49.78,49.75,49.78,15231.0,35.5797,35.6012,35.5797,35.6012,15231.0
2017-05-19 13:30:00,49.78,49.78,49.74,49.76,35495.0,35.6012,35.6012,35.5725,35.5869,35495.0
2017-05-19 13:35:00,49.75,49.77,49.74,49.76,28053.0,35.5797,35.594,35.5725,35.5869,28053.0
2017-05-19 13:40:00,49.77,49.79,49.75,49.79,26336.0,35.594,35.6083,35.5797,35.6083,26336.0
2017-05-19 13:45:00,49.78,49.79,49.74,49.75,17068.0,35.6012,35.6083,35.5725,35.5797,17068.0
2017-05-19 13:50:00,49.75,49.75,49.72,49.75,14800.0,35.5797,35.5797,35.5582,35.5797,14800.0
2017-05-19 13:55:00,49.75,49.77,49.74,49.77,9843.0,35.5797,35.594,35.5725,35.594,9843.0
2017-05-19 14:00:00,49.77,49.79,49.76,49.78,18627.0,35.594,35.6083,35.5869,35.6012,18627.0
2017-05-19 14:05:00,49.79,49.8,49.76,49.76,25351.0,35.6083,35.6155,35.5869,35.5869,25351.0
2017-05-19 14:10:00,49.77,49.79,49.74,49.79,18512.0,35.594,35.6083,35.5725,35.6083,18512.0
2017-05-19 14:15:00,49.79,49.79,49.77,49.78,19234.0,35.6083,35.6083,35.594,35.6012,19234.0
2017-05-19 14:20:00,49.79,49.79,49.75,49.77,27682.0,35.6083,35.6083,35.5797,35.594,27682.0
2017-05-19 14:25:00,49.77,49.79,49.75,49.79,31964.0,35.594,35.6083,35.5797,35.6083,31964.0
2017-05-19 14:30:00,49.79,49.81,49.77,49.79,65490.0,35.6083,35.6226,35.594,35.6083,65490.0
2017-05-19 14:35:00,49.8,49.82,49.78,49.82,57881.0,35.6155,35.6298,35.6012,35.6298,57881.0
2017-05-19 14:40:00,49.82,49.84,49.78,49.8,54981.0,35.6298,35.6441,35.6012,35.6155,54981.0
2017-05-19 14:45:00,49.79,49.8,49.77,49.8,43381.0,35.6083,35.6155,35.594,35.6155,43381.0
2017-05-19 14:50:00,49.8,49.82,49.78,49.8,59193.0,35.6155,35.6298,35.6012,35.6155,59193.0
2017-05-19 14:55:00,49.8,49.82,49.78,49.8,29472.0,35.6155,35.6298,35.6012,35.6155,29472.0
2017-05-19 15:00:00,49.8,49.81,49.78,49.8,45591.0,35.6155,35.6226,35.6012,35.6155,45591.0
2017-05-19 15:05:00,49.8,49.8,49.73,49.75,67167.0,35.6155,35.6155,35.5654,35.5797,67167.0
2017-05-19 15:10:00,49.75,49.78,49.74,49.77,55685.0,35.5797,35.6012,35.5725,35.594,55685.0
2017-05-19 15:15:00,49.77,49.8,49.75,49.79,28865.0,35.594,35.6155,35.5797,35.6083,28865.0
2017-05-19 15:20:00,49.79,49.79,49.75,49.75,57622.0,35.6083,35.6083,35.5797,35.5797,57622.0
2017-05-19 15:25:00,49.76,49.82,49.75,49.82,91987.0,35.5869,35.6298,35.5797,35.6298,91987.0
2017-05-19 15:30:00,49.81,49.84,49.79,49.8,152796.0,35.6226,35.6441,35.6083,35.6155,152796.0
2017-05-19 15:35:00,49.8,49.84,49.79,49.81,67760.0,35.6155,35.6441,35.6083,35.6226,67760.0
2017-05-19 15:40:00,49.81,49.82,49.78,49.81,85287.0,35.6226,35.6298,35.6012,35.6226,85287.0
2017-05-19 15:45:00,49.81,49.82,49.79,49.8,85806.0,35.6226,35.6298,35.6083,35.6155,85806.0
2017-05-19 15:50:00,49.79,49.84,49.79,49.83,132957.0,35.6083,35.6441,35.6083,35.6369,132957.0
2017-05-19 15:55:00,49.84,49.88,49.82,49.88,255886.0,35.6441,35.6727,35.6298,35.6727,255886.0
2017-05-22 09:30:00,49.82,49.91,49.76,49.77,111192.0,35.6298,35.6941,35.5869,35.594,111192.0
2017-05-22 09:35:00,49.76,49.88,49.74,49.83,79331.0,35.5869,35.6727,35.5725,35.6369,79331.0
2017-05-22 09:40:00,49.84,49.92,49.83,49.85,266510.0,35.6441,35.7013,35.6369,35.6512,266510.0
2017-05-22 09:45:00,49.85,49.95,49.81,49.88,129110.0,35.6512,35.7227,35.6226,35.6727,129110.0
2017-05-22 09:50:00,49.87,49.91,49.84,49.88,83711.0,35.6655,35.6941,35.6441,35.6727,83711.0
2017-05-22 09:55:00,49.88,49.88,49.78,49.78,58189.0,35.6727,35.6727,35.6012,35.6012,58189.0
2017-05-22 10:00:00,49.79,49.83,49.76,49.78,83355.0,35.6083,35.6369,35.5869,35.6012,83355.0
2017-05-22 10:05:00,49.78,49.79,49.72,49.75,57217.0,35.6012,35.6083,35.5582,35.5797,57217.0
2017-05-22 10:10:00,49.76,49.79,49.74,49.76,58837.0,35.5869,35.6083,35.5725,35.5869,58837.0
2017-05-22 10:15:00,49.76,49.78,49.72,49.75,53337.0,35.5869,35.6012,35.5582,35.5797,53337.0
2017-05-22 10:20:00,49.75,49.75,49.71,49.73,42785.0,35.5797,35.5797,35.5511,35.5654,42785.0
2017-05-22 10:25:00,49.73,49.74,49.68,49.68,45488.0,35.5654,35.5725,35.5296,35.5296,45488.0
2017-05-22 10:30:00,49.68,49.74,49.66,49.73,58154.0,35.5296,35.5725,35.5153,35.5654,58154.0
2017-05-22 10:35:00,49.73,49.75,49.67,49.68,42201.0,35.5654,35.5797,35.5225,35.5296,42201.0
2017-05-22 10:40:00,49.67,49.73,49.66,49.71,28780.0,35.5225,35.5654,35.5153,35.5511,28780.0
2017-05-22 10:45:00,49.72,49.78,49.69,49.77,49643.0,35.5582,35.6012,35.5368,35.594,49643.0
2017-05-22 10:50:00,49.77,49.78,49.71,49.75,41142.0,35.594,35.6012,35.5511,35.5797,41142.0
2017-05-22 10:55:00,49.75,49.78,49.73,49.73,35999.0,35.5797,35.6012,35.5654,35.5654,35999.0
2017-05-22 11:00:00,49.73,49.81,49.73,49.78,56209.0,35.5654,35.6226,35.5654,35.6012,56209.0
2017-05-22 11:05:00,49.78,49.8,49.76,49.8,32209.0,35.6012,35.6155,35.5869,35.6155,32209.0
2017-05-22 11:10:00,49.8,49.82,49.78,49.8,37192.0,35.6155,35.6298,35.6012,35.6155,37192.0
2017-05-22 11:15:00,49.8,49.82,49.78,49.82,37157.0,35.6155,35.6298,35.6012,35.6298,37157.0
2017-05-22 11:20:00,49.82,49.82,49.78,49.82,31008.0,35.6298,35.6298,35.6012,35.6298,31008.0
2017-05-22 11:25:00,49.82,49.87,49.81,49.86,48136.0,35.6298,35.6655,35.6226,35.6584,48136.0
2017-05-22 11:30:00,49.86,49.87,49.82,49.83,56030.0,35.6584,35.6655,35.6298,35.6369,56030.0
2017-05-22 11:35:00,49.83,49.88,49.82,49.88,31024.0,35.6369,35.6727,35.6298,35.6727,31024.0
2017-05-22 11:40:00,49.88,49.88,49.82,49.82,52560.0,35.6727,35.6727,35.6298,35.6298,52560.0
2017-05-22 11:45:00,49.82,49.85,49.82,49.85,24924.0,35.6298,35.6512,35.6298,35.6512,24924.0
2017-05-22 11:50:00,49.85,49.85,49.79,49.83,33752.0,35.6512,35.6512,35.6083,35.6369,33752.0
2017-05-22 11:55:00,49.82,49.83,49.79,49.79,24003.0,35.6298,35.6369,35.6083,35.6083,24003.0
2017-05-22 12:00:00,49.8,49.82,49.77,49.82,24053.0,35.6155,35.6298,35.594,35.6298,24053.0
2017-05-22 12:05:00,49.83,49.85,49.8,49.83,34528.0,35.6369,35.6512,35.6155,35.6369,34528.0
2017-05-22 12:10:00,49.83,49.85,49.82,49.82,28132.0,35.6369,35.6512,35.6298,35.6298,28132.0
2017-05-22 12:15:00,49.82,49.85,49.81,49.84,28202.0,35.6298,35.6512,35.6226,35.6441,28202.0
2017-05-22 12:20:00,49.84,49.86,49.83,49.85,30916.0,35.6441,35.6584,35.6369,35.6512,30916.0
2017-05-22 12:25:00,49.84,49.87,49.83,49.85,29970.0,35.6441,35.6655,35.6369,35.6512,29970.0
2017-05-22 12:30:00,49.84,49.86,49.83,49.86,29089.0,35.6441,35.6584,35.6369,35.6584,29089.0
2017-05-22 12:35:00,49.86,49.92,49.85,49.91,178342.0,35.6584,35.7013,35.6512,35.6941,178342.0
2017-05-22 12:40:00,49.91,49.94,49.88,49.92,30846.0,35.6941,35.7156,35.6727,35.7013,30846.0
2017-05-22 12:45:00,49.92,49.94,49.91,49.92,29611.0,35.7013,35.7156,35.6941,35.7013,29611.0
2017-05-22 12:50:00,49.92,49.94,49.9,49.94,167321.0,35.7013,35.7156,35.687,35.7156,167321.0
2017-05-22 12:55:00,49.94,49.95,49.92,49.93,31459.0,35.7156,35.7227,35.7013,35.7084,31459.0
2017-05-22 13:00:00,49.93,49.94,49.91,49.93,22796.0,35.7084,35.7156,35.6941,35.7084,22796.0
2017-05-22 13:05:00,49.94,49.94,49.91,49.92,27234.0,35.7156,35.7156,35.6941,35.7013,27234.0
2017-05-22 13:10:00,49.92,49.94,49.91,49.91,43674.0,35.7013,35.7156,35.6941,35.6941,43674.0
2017-05-22 13:15:00,49.91,49.94,49.91,49.93,35150.0,35.6941,35.7156,35.6941,35.7084,35150.0
2017-05-22 13:20:00,49.92,49.95,49.92,49.93,24834.0,35.7013,35.7227,35.7013,35.7084,24834.0
2017-05-22 13:25:00,49.94,49.97,49.93,49.94,56025.0,35.7156,35.737,35.7084,35.7156,56025.0
2017-05-22 13:30:00,49.94,49.97,49.92,49.97,41797.0,35.7156,35.737,35.7013,35.737,41797.0
2017-05-22 13:35:00,49.97,50.0,49.96,49.99,54814.0,35.737,35.7585,35.7299,35.7513,54814.0
2017-05-22 13:40:00,49.98,49.99,49.96,49.98,125969.0,35.7442,35.7513,35.7299,35.7442,125969.0
2017-05-22 13:45:00,49.98,49.99,49.96,49.96,28276.0,35.7442,35.7513,35.7299,35.7299,28276.0
2017-05-22 13:50:00,49.97,49.97,49.95,49.96,13351.0,35.737,35.737,35.7227,35.7299,13351.0
2017-05-22 13:55:00,49.96,49.98,49.95,49.97,15975.0,35.7299,35.7442,35.7227,35.737,15975.0
2017-05-22 14:00:00,49.98,49.98,49.94,49.94,41186.0,35.7442,35.7442,35.7156,35.7156,41186.0
2017-05-22 14:05:00,49.94,49.96,49.92,49.92,42207.0,35.7156,35.7299,35.7013,35.7013,42207.0
2017-05-22 14:10:00,49.92,49.95,49.91,49.93,19099.0,35.7013,35.7227,35.6941,35.7084,19099.0
2017-05-22 14:15:00,49.93,49.95,49.92,49.95,24915.0,35.7084,35.7227,35.7013,35.7227,24915.0
2017-05-22 14:20:00,49.94,49.94,49.88,49.9,56325.0,35.7156,35.7156,35.6727,35.687,56325.0
2017-05-22 14:25:00,49.91,49.92,49.89,49.9,29999.0,35.6941,35.7013,35.6798,35.687,29999.0
2017-05-22 14:30:00,49.9,49.93,49.87,49.87,55309.0,35.687,35.7084,35.6655,35.6655,55309.0
2017-05-22 14:35:00,49.87,49.89,49.84,49.86,41041.0,35.6655,35.6798,35.6441,35.6584,41041.0
2017-05-22 14:40:00,49.86,49.87,49.84,49.86,41729.0,35.6584,35.6655,35.6441,35.6584,41729.0
2017-05-22 14:45:00,49.86,49.88,49.84,49.87,51778.0,35.6584,35.6727,35.6441,35.6655,51778.0
2017-05-22 14:50:00,49.87,49.89,49.86,49.86,22002.0,35.6655,35.6798,35.6584,35.6584,22002.0
2017-05-22 14:55:00,49.87,49.89,49.86,49.88,33526.0,35.6655,35.6798,35.6584,35.6727,33526.0
2017-05-22 15:00:00,49.87,49.89,49.86,49.88,30582.0,35.6655,35.6798,35.6584,35.6727,30582.0
2017-05-22 15:05:00,49.88,49.89,49.86,49.88,53017.0,35.6727,35.6798,35.6584,35.6727,53017.0
2017-05-22 15:10:00,49.88,49.89,49.86,49.87,45794.0,35.6727,35.6798,35.6584,35.6655,45794.0
2017-05-22 15:15:00,49.87,49.92,49.87,49.91,45041.0,35.6655,35.7013,35.6655,35.6941,45041.0
2017-05-22 15:20:00,49.91,49.92,49.88,49.89,57861.0,35.6941,35.7013,35.6727,35.6798,57861.0
2017-05-22 15:25:00,49.89,49.91,49.88,49.89,70849.0,35.6798,35.6941,35.6727,35.6798,70849.0
2017-05-22 15:30:00,49.88,49.94,49.88,49.91,76344.0,35.6727,35.7156,35.6727,35.6941,76344.0
2017-05-22 15:35:00,49.91,49.98,49.91,49.98,178683.0,35.6941,35.7442,35.6941,35.7442,178683.0
2017-05-22 15:40:00,49.98,49.99,49.96,49.98,66784.0,35.7442,35.7513,35.7299,35.7442,66784.0
2017-05-22 15:45:00,49.99,50.04,49.97,50.02,338882.0,35.7513,35.7871,35.737,35.7728,338882.0
2017-05-22 15:50:00,50.02,50.04,50.0,50.01,216542.0,35.7728,35.7871,35.7585,35.7656,216542.0
2017-05-22 15:55:00,50.02,50.03,49.99,50.0,510831.0,35.7728,35.7799,35.7513,35.7585,510831.0
2017-05-23 09:30:00,50.05,50.08,50.01,50.08,93748.0,35.7942,35.8157,35.7656,35.8157,93748.0
2017-05-23 09:35:00,50.07,50.11,50.06,50.1,238593.0,35.8086,35.8372,35.8014,35.83,238593.0
2017-05-23 09:40:00,50.09,50.23,50.08,50.19,262473.0,35.8229,35.923,35.8157,35.8944,262473.0
2017-05-23 09:45:00,50.2,50.25,50.17,50.19,134156.0,35.9015,35.9373,35.8801,35.8944,134156.0
2017-05-23 09:50:00,50.2,50.25,50.2,50.21,138680.0,35.9015,35.9373,35.9015,35.9087,138680.0
2017-05-23 09:55:00,50.21,50.24,50.19,50.22,72780.0,35.9087,35.9301,35.8944,35.9158,72780.0
2017-05-23 10:00:00,50.23,50.24,50.21,50.22,91959.0,35.923,35.9301,35.9087,35.9158,91959.0
2017-05-23 10:05:00,50.22,50.25,50.19,50.25,77959.0,35.9158,35.9373,35.8944,35.9373,77959.0
2017-05-23 10:10:00,50.26,50.34,50.25,50.26,79718.0,35.9444,36.0016,35.9373,35.9444,79718.0
2017-05-23 10:15:00,50.27,50.34,50.26,50.32,57016.0,35.9516,36.0016,35.9444,35.9873,57016.0
2017-05-23 10:20:00,50.32,50.37,50.31,50.37,79862.0,35.9873,36.0231,35.9802,36.0231,79862.0
2017-05-23 10:25:00,50.37,50.4,50.33,50.34,78969.0,36.0231,36.0446,35.9945,36.0016,78969.0
2017-05-23 10:30:00,50.33,50.34,50.28,50.3,45443.0,35.9945,36.0016,35.9587,35.973,45443.0
2017-05-23 10:35:00,50.3,50.33,50.3,50.32,54379.0,35.973,35.9945,35.973,35.9873,54379.0
2017-05-23 10:40:00,50.32,50.36,50.3,50.36,44398.0,35.9873,36.016,35.973,36.016,44398.0
2017-05-23 10:45:00,50.35,50.36,50.31,50.33,61873.0,36.0088,36.016,35.9802,35.9945,61873.0
2017-05-23 10:50:00,50.33,50.36,50.32,50.32,65109.0,35.9945,36.016,35.9873,35.9873,65109.0
2017-05-23 10:55:00,50.33,50.33,50.24,50.26,72698.0,35.9945,35.9945,35.9301,35.9444,72698.0
2017-05-23 11:00:00,50.26,50.34,50.25,50.32,43775.0,35.9444,36.0016,35.9373,35.9873,43775.0
2017-05-23 11:05:00,50.32,50.34,50.28,50.31,51118.0,35.9873,36.0016,35.9587,35.9802,51118.0
2017-05-23 11:10:00,50.31,50.32,50.3,50.3,37707.0,35.9802,35.9873,35.973,35.973,37707.0
2017-05-23 11:15:00,50.3,50.31,50.24,50.26,45561.0,35.973,35.9802,35.9301,35.9444,45561.0
2017-05-23 11:20:00,50.26,50.27,50.22,50.25,35968.0,35.9444,35.9516,35.9158,35.9373,35968.0
2017-05-23 11:25:00,50.25,50.25,50.2,50.22,41732.0,35.9373,35.9373,35.9015,35.9158,41732.0
2017-05-23 11:30:00,50.22,50.24,50.2,50.22,36058.0,35.9158,35.9301,35.9015,35.9158,36058.0
2017-05-23 11:35:00,50.22,50.23,50.2,50.23,32488.0,35.9158,35.923,35.9015,35.923,32488.0
2017-05-23 11:40:00,50.23,50.25,50.17,50.17,35801.0,35.923,35.9373,35.8801,35.8801,35801.0
2017-05-23 11:45:00,50.17,50.17,50.13,50.15,27012.0,35.8801,35.8801,35.8515,35.8658,27012.0
2017-05-23 11:50:00,50.16,50.25,50.16,50.23,36025.0,35.8729,35.9373,35.8729,35.923,36025.0
2017-05-23 11:55:00,50.23,50.25,50.21,50.23,17102.0,35.923,35.9373,35.9087,35.923,17102.0
2017-05-23 12:00:00,50.23,50.27,50.23,50.27,16353.0,35.923,35.9516,35.923,35.9516,16353.0
2017-05-23 12:05:00,50.27,50.28,50.24,50.24,39818.0,35.9516,35.9587,35.9301,35.9301,39818.0
2017-05-23 12:10:00,50.23,50.26,50.23,50.24,19827.0,35.923,35.9444,35.923,35.9301,19827.0
2017-05-23 12:15:00,50.25,50.29,50.24,50.29,45587.0,35.9373,35.9659,35.9301,35.9659,45587.0
2017-05-23 12:20:00,50.3,50.3,50.28,50.29,18163.0,35.973,35.973,35.9587,35.9659,18163.0
2017-05-23 12:25:00,50.28,50.3,50.26,50.3,22588.0,35.9587,35.973,35.9444,35.973,22588.0
2017-05-23 12:30:00,50.29,50.3,50.24,50.24,26493.0,35.9659,35.973,35.9301,35.9301,26493.0
2017-05-23 12:35:00,50.25,50.27,50.24,50.26,24881.0,35.9373,35.9516,35.9301,35.9444,24881.0
2017-05-23 12:40:00,50.25,50.27,50.24,50.27,23294.0,35.9373,35.9516,35.9301,35.9516,23294.0
2017-05-23 12:45:00,50.27,50.3,50.26,50.29,21105.0,35.9516,35.973,35.9444,35.9659,21105.0
2017-05-23 12:50:00,50.3,50.34,50.29,50.32,32691.0,35.973,36.0016,35.9659,35.9873,32691.0
2017-05-23 12:55:00,50.31,50.32,50.28,50.3,55809.0,35.9802,35.9873,35.9587,35.973,55809.0
2017-05-23 13:00:00,50.31,50.33,50.3,50.3,20326.0,35.9802,35.9945,35.973,35.973,20326.0
2017-05-23 13:05:00,50.31,50.31,50.29,50.3,15342.0,35.9802,35.9802,35.9659,35.973,15342.0
2017-05-23 13:10:00,50.29,50.3,50.26,50.27,48384.0,35.9659,35.973,35.9444,35.9516,48384.0
2017-05-23 13:15:00,50.27,50.3,50.26,50.29,26449.0,35.9516,35.973,35.9444,35.9659,26449.0
2017-05-23 13:20:00,50.28,50.29,50.27,50.28,12958.0,35.9587,35.9659,35.9516,35.9587,12958.0
2017-05-23 13:25:00,50.29,50.31,50.28,50.3,37219.0,35.9659,35.9802,35.9587,35.973,37219.0
2017-05-23 13:30:00,50.3,50.35,50.29,50.34,74785.0,35.973,36.0088,35.9659,36.0016,74785.0
2017-05-23 13:35:00,50.33,50.36,50.33,50.35,25807.0,35.9945,36.016,35.9945,36.0088,25807.0
2017-05-23 13:40:00,50.35,50.35,50.28,50.3,49346.0,36.0088,36.0088,35.9587,35.973,49346.0
2017-05-23 13:45:00,50.3,50.3,50.27,50.28,13369.0,35.973,35.973,35.9516,35.9587,13369.0
2017-05-23 13:50:00,50.27,50.28,50.24,50.26,147269.0,35.9516,35.9587,35.9301,35.9444,147269.0
2017-05-23 13:55:00,50.26,50.26,50.23,50.24,32954.0,35.9444,35.9444,35.923,35.9301,32954.0
2017-05-23 14:00:00,50.24,50.26,50.21,50.23,35662.0,35.9301,35.9444,35.9087,35.923,35662.0
2017-05-23 14:05:00,50.22,50.22,50.19,50.19,36687.0,35.9158,35.9158,35.8944,35.8944,36687.0
2017-05-23 14:10:00,50.2,50.23,50.17,50.23,48806.0,35.9015,35.923,35.8801,35.923,48806.0
2017-05-23 14:15:00,50.22,50.23,50.13,50.15,57343.0,35.9158,35.923,35.8515,35.8658,57343.0
2017-05-23 14:20:00,50.15,50.16,50.12,50.13,28602.0,35.8658,35.8729,35.8443,35.8515,28602.0
2017-05-23 14:25:00,50.13,50.17,50.12,50.16,23074.0,35.8515,35.8801,35.8443,35.8729,23074.0
2017-05-23 14:30:00,50.17,50.18,50.13,50.14,35891.0,35.8801,35.8872,35.8515,35.8586,35891.0
2017-05-23 14:35:00,50.13,50.13,50.04,50.05,118670.0,35.8515,35.8515,35.7871,35.7942,118670.0
2017-05-23 14:40:00,50.05,50.07,50.02,50.02,74982.0,35.7942,35.8086,35.7728,35.7728,74982.0
2017-05-23 14:45:00,50.02,50.03,50.0,50.0,40032.0,35.7728,35.7799,35.7585,35.7585,40032.0
2017-05-23 14:50:00,50.01,50.05,50.0,50.02,35385.0,35.7656,35.7942,35.7585,35.7728,35385.0
2017-05-23 14:55:00,50.03,50.08,50.01,50.08,51081.0,35.7799,35.8157,35.7656,35.8157,51081.0
2017-05-23 15:00:00,50.09,50.1,50.06,50.09,38288.0,35.8229,35.83,35.8014,35.8229,38288.0
2017-05-23 15:05:00,50.09,50.09,50.05,50.08,30544.0,35.8229,35.8229,35.7942,35.8157,30544.0
2017-05-23 15:10:00,50.08,50.08,50.04,50.07,31533.0,35.8157,35.8157,35.7871,35.8086,31533.0
2017-05-23 15:15:00,50.07,50.09,50.06,50.07,38255.0,35.8086,35.8229,35.8014,35.8086,38255.0
2017-05-23 15:20:00,50.07,50.1,50.07,50.08,25496.0,35.8086,35.83,35.8086,35.8157,25496.0
2017-05-23 15:25:00,50.08,50.1,50.06,50.07,45818.0,35.8157,35.83,35.8014,35.8086,45818.0
2017-05-23 15:30:00,50.07,50.09,50.05,50.05,43721.0,35.8086,35.8229,35.7942,35.7942,43721.0
2017-05-23 15:35:00,50.05,50.1,50.05,50.08,62300.0,35.7942,35.83,35.7942,35.8157,62300.0
2017-05-23 15:40:00,50.07,50.09,50.06,50.08,88570.0,35.8086,35.8229,35.8014,35.8157,88570.0
2017-05-23 15:45:00,50.07,50.09,50.06,50.07,243714.0,35.8086,35.8229,35.8014,35.8086,243714.0
2017-05-23 15:50:00,50.08,50.13,50.07,50.07,216107.0,35.8157,35.8515,35.8086,35.8086,216107.0
2017-05-23 15:55:00,50.07,50.1,50.07,50.09,194522.0,35.8086,35.83,35.8086,35.8229,194522.0
2017-05-24 09:30:00,50.19,50.27,50.15,50.24,79989.0,35.8944,35.9516,35.8658,35.9301,79989.0
2017-05-24 09:35:00,50.23,50.38,50.23,50.33,107908.0,35.923,36.0303,35.923,35.9945,107908.0
2017-05-24 09:40:00,50.33,50.33,50.26,50.27,38924.0,35.9945,35.9945,35.9444,35.9516,38924.0
2017-05-24 09:45:00,50.27,50.3,50.24,50.26,127965.0,35.9516,35.973,35.9301,35.9444,127965.0
2017-05-24 09:50:00,50.27,50.27,50.19,50.25,47357.0,35.9516,35.9516,35.8944,35.9373,47357.0
2017-05-24 09:55:00,50.26,50.31,50.25,50.29,28391.0,35.9444,35.9802,35.9373,35.9659,28391.0
2017-05-24 10:00:00,50.29,50.33,50.28,50.32,48379.0,35.9659,35.9945,35.9587,35.9873,48379.0
2017-05-24 10:05:00,50.32,50.32,50.28,50.3,59307.0,35.9873,35.9873,35.9587,35.973,59307.0
2017-05-24 10:10:00,50.3,50.32,50.24,50.25,43665.0,35.973,35.9873,35.9301,35.9373,43665.0
2017-05-24 10:15:00,50.24,50.27,50.24,50.26,34801.0,35.9301,35.9516,35.9301,35.9444,34801.0
2017-05-24 10:20:00,50.27,50.27,50.23,50.25,28400.0,35.9516,35.9516,35.923,35.9373,28400.0
2017-05-24 10:25:00,50.24,50.3,50.24,50.29,19367.0,35.9301,35.973,35.9301,35.9659,19367.0
2017-05-24 10:30:00,50.29,50.31,50.26,50.3,37560.0,35.9659,35.9802,35.9444,35.973,37560.0
2017-05-24 10:35:00,50.31,50.34,50.3,50.32,54970.0,35.9802,36.0016,35.973,35.9873,54970.0
2017-05-24 10:40:00,50.32,50.34,50.31,50.33,50071.0,35.9873,36.0016,35.9802,35.9945,50071.0
2017-05-24 10:45:00,50.33,50.33,50.28,50.29,23515.0,35.9945,35.9945,35.9587,35.9659,23515.0
2017-05-24 10:50:00,50.29,50.29,50.24,50.27,30312.0,35.9659,35.9659,35.9301,35.9516,30312.0
2017-05-24 10:55:00,50.27,50.29,50.25,50.25,15575.0,35.9516,35.9659,35.9373,35.9373,15575.0
2017-05-24 11:00:00,50.25,50.28,50.24,50.27,22602.0,35.9373,35.9587,35.9301,35.9516,22602.0
2017-05-24 11:05:00,50.28,50.28,50.24,50.26,21151.0,35.9587,35.9587,35.9301,35.9444,21151.0
2017-05-24 11:10:00,50.26,50.26,50.21,50.23,14860.0,35.9444,35.9444,35.9087,35.923,14860.0
2017-05-24 11:15:00,50.23,50.25,50.22,50.25,14963.0,35.923,35.9373,35.9158,35.9373,14963.0
2017-05-24 11:20:00,50.24,50.26,50.21,50.23,29965.0,35.9301,35.9444,35.9087,35.923,29965.0
2017-05-24 11:25:00,50.22,50.27,50.21,50.25,26757.0,35.9158,35.9516,35.9087,35.9373,26757.0
2017-05-24 11:30:00,50.25,50.3,50.23,50.3,28876.0,35.9373,35.973,35.923,35.973,28876.0
2017-05-24 11:35:00,50.3,50.34,50.29,50.34,33288.0,35.973,36.0016,35.9659,36.0016,33288.0
2017-05-24 11:40:00,50.34,50.35,50.33,50.34,31162.0,36.0016,36.0088,35.9945,36.0016,31162.0
2017-05-24 11:45:00,50.34,50.38,50.32,50.36,43176.0,36.0016,36.0303,35.9873,36.016,43176.0
2017-05-24 11:50:00,50.37,50.43,50.36,50.4,80967.0,36.0231,36.066,36.016,36.0446,80967.0
2017-05-24 11:55:00,50.41,50.42,50.36,50.38,27079.0,36.0517,36.0589,36.016,36.0303,27079.0
2017-05-24 12:00:00,50.37,50.37,50.31,50.32,26781.0,36.0231,36.0231,35.9802,35.9873,26781.0
2017-05-24 12:05:00,50.32,50.34,50.31,50.32,27839.0,35.9873,36.0016,35.9802,35.9873,27839.0
2017-05-24 12:10:00,50.32,50.34,50.3,50.34,24661.0,35.9873,36.0016,35.973,36.0016,24661.0
2017-05-24 12:15:00,50.34,50.37,50.33,50.37,29103.0,36.0016,36.0231,35.9945,36.0231,29103.0
2017-05-24 12:20:00,50.37,50.37,50.34,50.34,19248.0,36.0231,36.0231,36.0016,36.0016,19248.0
2017-05-24 12:25:00,50.35,50.35,50.32,50.32,18235.0,36.0088,36.0088,35.9873,35.9873,18235.0
2017-05-24 12:30:00,50.32,50.34,50.32,50.33,10148.0,35.9873,36.0016,35.9873,35.9945,10148.0
2017-05-24 12:35:00,50.33,50.35,50.32,50.33,20816.0,35.9945,36.0088,35.9873,35.9945,20816.0
2017-05-24 12:40:00,50.33,50.35,50.33,50.34,18186.0,35.9945,36.0088,35.9945,36.0016,18186.0
2017-05-24 12:45:00,50.34,50.36,50.32,50.32,26171.0,36.0016,36.016,35.9873,35.9873,26171.0
2017-05-24 12:50:00,50.33,50.34,50.32,50.34,13045.0,35.9945,36.0016,35.9873,36.0016,13045.0
2017-05-24 12:55:00,50.34,50.34,50.32,50.33,8636.0,36.0016,36.0016,35.9873,35.9945,8636.0
2017-05-24 13:00:00,50.33,50.37,50.32,50.37,19781.0,35.9945,36.0231,35.9873,36.0231,19781.0
2017-05-24 13:05:00,50.37,50.37,50.33,50.34,38531.0,36.0231,36.0231,35.9945,36.0016,38531.0
2017-05-24 13:10:00,50.34,50.35,50.3,50.32,26738.0,36.0016,36.0088,35.973,35.9873,26738.0
2017-05-24 13:15:00,50.32,50.33,50.29,50.31,14351.0,35.9873,35.9945,35.9659,35.9802,14351.0
2017-05-24 13:20:00,50.3,50.32,50.29,50.3,22350.0,35.973,35.9873,35.9659,35.973,22350.0
2017-05-24 13:25:00,50.3,50.32,50.29,50.31,16983.0,35.973,35.9873,35.9659,35.9802,16983.0
2017-05-24 13:30:00,50.3,50.35,50.29,50.3,114821.0,35.973,36.0088,35.9659,35.973,114821.0
2017-05-24 13:35:00,50.3,50.34,50.3,50.34,73886.0,35.973,36.0016,35.973,36.0016,73886.0
2017-05-24 13:40:00,50.34,50.34,50.3,50.32,75615.0,36.0016,36.0016,35.973,35.9873,75615.0
2017-05-24 13:45:00,50.33,50.33,50.28,50.28,30185.0,35.9945,35.9945,35.9587,35.9587,30185.0
2017-05-24 13:50:00,50.29,50.3,50.27,50.28,27508.0,35.9659,35.973,35.9516,35.9587,27508.0
2017-05-24 13:55:00,50.28,50.31,50.26,50.31,37007.0,35.9587,35.9802,35.9444,35.9802,37007.0
2017-05-24 14:00:00,50.31,50.37,50.26,50.37,96783.0,35.9802,36.0231,35.9444,36.0231,96783.0
2017-05-24 14:05:00,50.37,50.4,50.34,50.4,96969.0,36.0231,36.0446,36.0016,36.0446,96969.0
2017-05-24 14:10:00,50.4,50.41,50.37,50.4,96740.0,36.0446,36.0517,36.0231,36.0446,96740.0
2017-05-24 14:15:00,50.4,50.47,50.4,50.45,70252.0,36.0446,36.0946,36.0446,36.0803,70252.0
2017-05-24 14:20:00,50.45,50.46,50.41,50.43,76770.0,36.0803,36.0875,36.0517,36.066,76770.0
2017-05-24 14:25:00,50.44,50.45,50.41,50.41,25932.0,36.0732,36.0803,36.0517,36.0517,25932.0
2017-05-24 14:30:00,50.42,50.43,50.41,50.42,16344.0,36.0589,36.066,36.0517,36.0589,16344.0
2017-05-24 14:35:00,50.43,50.43,50.4,50.41,31557.0,36.066,36.066,36.0446,36.0517,31557.0
2017-05-24 14:40:00,50.42,50.43,50.4,50.42,48103.0,36.0589,36.066,36.0446,36.0589,48103.0
2017-05-24 14:45:00,50.42,50.43,50.39,50.41,29264.0,36.0589,36.066,36.0374,36.0517,29264.0
2017-05-24 14:50:00,50.41,50.41,50.37,50.38,26841.0,36.0517,36.0517,36.0231,36.0303,26841.0
2017-05-24 14:55:00,50.38,50.39,50.35,50.36,32064.0,36.0303,36.0374,36.0088,36.016,32064.0
2017-05-24 15:00:00,50.37,50.39,50.35,50.38,38675.0,36.0231,36.0374,36.0088,36.0303,38675.0
2017-05-24 15:05:00,50.38,50.39,50.35,50.35,31780.0,36.0303,36.0374,36.0088,36.0088,31780.0
2017-05-24 15:10:00,50.35,50.37,50.33,50.37,49701.0,36.0088,36.0231,35.9945,36.0231,49701.0
2017-05-24 15:15:00,50.37,50.38,50.35,50.37,24504.0,36.0231,36.0303,36.0088,36.0231,24504.0
2017-05-24 15:20:00,50.37,50.37,50.33,50.34,30990.0,36.0231,36.0231,35.9945,36.0016,30990.0
2017-05-24 15:25:00,50.35,50.39,50.33,50.37,32192.0,36.0088,36.0374,35.9945,36.0231,32192.0
2017-05-24 15:30:00,50.36,50.38,50.34,50.36,41058.0,36.016,36.0303,36.0016,36.016,41058.0
2017-05-24 15:35:00,50.37,50.38,50.32,50.32,61446.0,36.0231,36.0303,35.9873,35.9873,61446.0
2017-05-24 15:40:00,50.32,50.34,50.32,50.33,55352.0,35.9873,36.0016,35.9873,35.9945,55352.0
2017-05-24 15:45:00,50.34,50.37,50.33,50.35,157031.0,36.0016,36.0231,35.9945,36.0088,157031.0
2017-05-24 15:50:00,50.34,50.37,50.34,50.37,53001.0,36.0016,36.0231,36.0016,36.0231,53001.0
2017-05-24 15:55:00,50.37,50.41,50.36,50.38,240495.0,36.0231,36.0517,36.016,36.0303,240495.0
2017-05-25 09:30:00,50.38,50.42,50.25,50.37,65889.0,36.0303,36.0589,35.9373,36.0231,65889.0
2017-05-25 09:35:00,50.37,50.4,50.27,50.34,52996.0,36.0231,36.0446,35.9516,36.0016,52996.0
2017-05-25 09:40:00,50.34,50.36,50.29,50.29,43339.0,36.0016,36.016,35.9659,35.9659,43339.0
2017-05-25 09:45:00,50.29,50.33,50.28,50.33,53408.0,35.9659,35.9945,35.9587,35.9945,53408.0
2017-05-25 09:50:00,50.33,50.35,50.26,50.26,49525.0,35.9945,36.0088,35.9444,35.9444,49525.0
2017-05-25 09:55:00,50.27,50.32,50.27,50.32,45245.0,35.9516,35.9873,35.9516,35.9873,45245.0
2017-05-25 10:00:00,50.32,50.38,50.31,50.37,26543.0,35.9873,36.0303,35.9802,36.0231,26543.0
2017-05-25 10:05:00,50.37,50.39,50.33,50.33,29975.0,36.0231,36.0374,35.9945,35.9945,29975.0
2017-05-25 10:10:00,50.33,50.38,50.32,50.38,28575.0,35.9945,36.0303,35.9873,36.0303,28575.0
2017-05-25 10:15:00,50.38,50.43,50.37,50.43,25075.0,36.0303,36.066,36.0231,36.066,25075.0
2017-05-25 10:20:00,50.42,50.44,50.41,50.42,32018.0,36.0589,36.0732,36.0517,36.0589,32018.0
2017-05-25 10:25:00,50.41,50.41,50.36,50.37,26052.0,36.0517,36.0517,36.016,36.0231,26052.0
2017-05-25 10:30:00,50.37,50.38,50.34,50.37,32196.0,36.0231,36.0303,36.0016,36.0231,32196.0
2017-05-25 10:35:00,50.38,50.47,50.37,50.47,35505.0,36.0303,36.0946,36.0231,36.0946,35505.0
2017-05-25 10:40:00,50.47,50.49,50.45,50.47,57441.0,36.0946,36.1089,36.0803,36.0946,57441.0
2017-05-25 10:45:00,50.46,50.47,50.45,50.47,17712.0,36.0875,36.0946,36.0803,36.0946,17712.0
2017-05-25 10:50:00,50.47,50.48,50.44,50.48,46260.0,36.0946,36.1018,36.0732,36.1018,46260.0
2017-05-25 10:55:00,50.48,50.49,50.46,50.49,18706.0,36.1018,36.1089,36.0875,36.1089,18706.0
2017-05-25 11:00:00,50.48,50.48,50.43,50.44,30780.0,36.1018,36.1018,36.066,36.0732,30780.0
2017-05-25 11:05:00,50.44,50.46,50.41,50.45,32461.0,36.0732,36.0875,36.0517,36.0803,32461.0
2017-05-25 11:10:00,50.46,50.46,50.44,50.46,23817.0,36.0875,36.0875,36.0732,36.0875,23817.0
2017-05-25 11:15:00,50.46,50.47,50.44,50.46,167126.0,36.0875,36.0946,36.0732,36.0875,167126.0
2017-05-25 11:20:00,50.46,50.52,50.45,50.51,81103.0,36.0875,36.1304,36.0803,36.1232,81103.0
2017-05-25 11:25:00,50.52,50.59,50.52,50.59,30480.0,36.1304,36.1804,36.1304,36.1804,30480.0
2017-05-25 11:30:00,50.6,50.61,50.58,50.6,31004.0,36.1876,36.1947,36.1733,36.1876,31004.0
2017-05-25 11:35:00,50.6,50.6,50.56,50.59,35018.0,36.1876,36.1876,36.159,36.1804,35018.0
2017-05-25 11:40:00,50.59,50.6,50.55,50.55,30198.0,36.1804,36.1876,36.1518,36.1518,30198.0
2017-05-25 11:45:00,50.55,50.56,50.54,50.55,33180.0,36.1518,36.159,36.1447,36.1518,33180.0
2017-05-25 11:50:00,50.55,50.56,50.52,50.53,21675.0,36.1518,36.159,36.1304,36.1375,21675.0
2017-05-25 11:55:00,50.53,50.54,50.5,50.53,24052.0,36.1375,36.1447,36.1161,36.1375,24052.0
2017-05-25 12:00:00,50.52,50.54,50.5,50.52,10311.0,36.1304,36.1447,36.1161,36.1304,10311.0
2017-05-25 12:05:00,50.52,50.52,50.49,50.5,18340.0,36.1304,36.1304,36.1089,36.1161,18340.0
2017-05-25 12:10:00,50.5,50.52,50.49,50.49,19405.0,36.1161,36.1304,36.1089,36.1089,19405.0
2017-05-25 12:15:00,50.49,50.53,50.48,50.53,14193.0,36.1089,36.1375,36.1018,36.1375,14193.0
2017-05-25 12:20:00,50.53,50.56,50.52,50.55,32389.0,36.1375,36.159,36.1304,36.1518,32389.0
2017-05-25 12:25:00,50.55,50.56,50.52,50.54,31588.0,36.1518,36.159,36.1304,36.1447,31588.0
2017-05-25 12:30:00,50.53,50.56,50.53,50.55,21698.0,36.1375,36.159,36.1375,36.1518,21698.0
2017-05-25 12:35:00,50.55,50.57,50.54,50.56,8769.0,36.1518,36.1661,36.1447,36.159,8769.0
2017-05-25 12:40:00,50.56,50.56,50.54,50.56,11324.0,36.159,36.159,36.1447,36.159,11324.0
2017-05-25 12:45:00,50.56,50.57,50.54,50.56,22312.0,36.159,36.1661,36.1447,36.159,22312.0
2017-05-25 12:50:00,50.55,50.57,50.55,50.56,20829.0,36.1518,36.1661,36.1518,36.159,20829.0
2017-05-25 12:55:00,50.56,50.57,50.53,50.54,25101.0,36.159,36.1661,36.1375,36.1447,25101.0
2017-05-25 13:00:00,50.54,50.56,50.53,50.54,21065.0,36.1447,36.159,36.1375,36.1447,21065.0
2017-05-25 13:05:00,50.53,50.53,50.5,50.5,24685.0,36.1375,36.1375,36.1161,36.1161,24685.0
2017-05-25 13:10:00,50.51,50.51,50.49,50.5,27119.0,36.1232,36.1232,36.1089,36.1161,27119.0
2017-05-25 13:15:00,50.5,50.53,50.49,50.53,7437.0,36.1161,36.1375,36.1089,36.1375,7437.0
2017-05-25 13:20:00,50.54,50.56,50.52,50.54,17461.0,36.1447,36.159,36.1304,36.1447,17461.0
2017-05-25 13:25:00,50.53,50.54,50.5,50.52,22004.0,36.1375,36.1447,36.1161,36.1304,22004.0
2017-05-25 13:30:00,50.53,50.53,50.48,50.51,35102.0,36.1375,36.1375,36.1018,36.1232,35102.0
2017-05-25 13:35:00,50.51,50.52,50.5,50.52,88320.0,36.1232,36.1304,36.1161,36.1304,88320.0
2017-05-25 13:40:00,50.52,50.54,50.51,50.53,71351.0,36.1304,36.1447,36.1232,36.1375,71351.0
2017-05-25 13:45:00,50.54,50.55,50.52,50.55,38387.0,36.1447,36.1518,36.1304,36.1518,38387.0
2017-05-25 13:50:00,50.56,50.56,50.53,50.55,54459.0,36.159,36.159,36.1375,36.1518,54459.0
2017-05-25 13:55:00,50.55,50.59,50.54,50.57,86540.0,36.1518,36.1804,36.1447,36.1661,86540.0
2017-05-25 14:00:00,50.57,50.59,50.53,50.53,26670.0,36.1661,36.1804,36.1375,36.1375,26670.0
2017-05-25 14:05:00,50.54,50.55,50.53,50.54,22855.0,36.1447,36.1518,36.1375,36.1447,22855.0
2017-05-25 14:10:00,50.54,50.56,50.52,50.54,47173.0,36.1447,36.159,36.1304,36.1447,47173.0
2017-05-25 14:15:00,50.54,50.56,50.53,50.54,34901.0,36.1447,36.159,36.1375,36.1447,34901.0
2017-05-25 14:20:00,50.53,50.54,50.51,50.52,35245.0,36.1375,36.1447,36.1232,36.1304,35245.0
2017-05-25 14:25:00,50.52,50.54,50.51,50.53,30791.0,36.1304,36.1447,36.1232,36.1375,30791.0
2017-05-25 14:30:00,50.53,50.54,50.52,50.54,35142.0,36.1375,36.1447,36.1304,36.1447,35142.0
2017-05-25 14:35:00,50.53,50.54,50.52,50.54,35779.0,36.1375,36.1447,36.1304,36.1447,35779.0
2017-05-25 14:40:00,50.54,50.57,50.5,50.51,27437.0,36.1447,36.1661,36.1161,36.1232,27437.0
2017-05-25 14:45:00,50.5,50.52,50.49,50.5,22430.0,36.1161,36.1304,36.1089,36.1161,22430.0
2017-05-25 14:50:00,50.5,50.52,50.49,50.52,31419.0,36.1161,36.1304,36.1089,36.1304,31419.0
2017-05-25 14:55:00,50.52,50.53,50.5,50.52,32948.0,36.1304,36.1375,36.1161,36.1304,32948.0
2017-05-25 15:00:00,50.52,50.54,50.5,50.53,24895.0,36.1304,36.1447,36.1161,36.1375,24895.0
2017-05-25 15:05:00,50.54,50.56,50.54,50.55,34604.0,36.1447,36.159,36.1447,36.1518,34604.0
2017-05-25 15:10:00,50.55,50.55,50.51,50.51,28615.0,36.1518,36.1518,36.1232,36.1232,28615.0
2017-05-25 15:15:00,50.5,50.56,50.49,50.55,80031.0,36.1161,36.159,36.1089,36.1518,80031.0
2017-05-25 15:20:00,50.55,50.56,50.54,50.55,20053.0,36.1518,36.159,36.1447,36.1518,20053.0
2017-05-25 15:25:00,50.55,50.56,50.54,50.56,29909.0,36.1518,36.159,36.1447,36.159,29909.0
2017-05-25 15:30:00,50.55,50.56,50.53,50.55,93269.0,36.1518,36.159,36.1375,36.1518,93269.0
2017-05-25 15:35:00,50.55,50.56,50.54,50.55,32763.0,36.1518,36.159,36.1447,36.1518,32763.0
2017-05-25 15:40:00,50.55,50.57,50.54,50.56,162940.0,36.1518,36.1661,36.1447,36.159,162940.0
2017-05-25 15:45:00,50.56,50.62,50.5,50.6,768366.0,36.159,36.2019,36.1161,36.1876,768366.0
2017-05-25 15:50:00,50.59,50.62,50.53,50.54,223479.0,36.1804,36.2019,36.1375,36.1447,223479.0
2017-05-25 15:55:00,50.54,50.58,50.49,50.49,731322.0,36.1447,36.1733,36.1089,36.1089,731322.0
2017-05-26 09:30:00,50.5,50.53,50.45,50.5,57964.0,36.1161,36.1375,36.0803,36.1161,57964.0
2017-05-26 09:35:00,50.5,50.54,50.49,50.52,61920.0,36.1161,36.1447,36.1089,36.1304,61920.0
2017-05-26 09:40:00,50.52,50.52,50.4,50.4,73174.0,36.1304,36.1304,36.0446,36.0446,73174.0
2017-05-26 09:45:00,50.41,50.43,50.35,50.39,38953.0,36.0517,36.066,36.0088,36.0374,38953.0
2017-05-26 09:50:00,50.39,50.42,50.35,50.4,35541.0,36.0374,36.0589,36.0088,36.0446,35541.0
2017-05-26 09:55:00,50.4,50.45,50.4,50.44,48825.0,36.0446,36.0803,36.0446,36.0732,48825.0
2017-05-26 10:00:00,50.43,50.48,50.38,50.48,37401.0,36.066,36.1018,36.0303,36.1018,37401.0
2017-05-26 10:05:00,50.48,50.52,50.47,50.49,31275.0,36.1018,36.1304,36.0946,36.1089,31275.0
2017-05-26 10:10:00,50.5,50.52,50.46,50.49,32988.0,36.1161,36.1304,36.0875,36.1089,32988.0
2017-05-26 10:15:00,50.5,50.53,50.48,50.52,34629.0,36.1161,36.1375,36.1018,36.1304,34629.0
2017-05-26 10:20:00,50.52,50.55,50.47,50.49,49684.0,36.1304,36.1518,36.0946,36.1089,49684.0
2017-05-26 10:25:00,50.5,50.5,50.46,50.47,21633.0,36.1161,36.1161,36.0875,36.0946,21633.0
2017-05-26 10:30:00,50.47,50.48,50.38,50.38,36716.0,36.0946,36.1018,36.0303,36.0303,36716.0
2017-05-26 10:35:00,50.38,50.41,50.37,50.4,37278.0,36.0303,36.0517,36.0231,36.0446,37278.0
2017-05-26 10:40:00,50.4,50.41,50.37,50.38,49501.0,36.0446,36.0517,36.0231,36.0303,49501.0
2017-05-26 10:45:00,50.38,50.41,50.37,50.41,31946.0,36.0303,36.0517,36.0231,36.0517,31946.0
2017-05-26 10:50:00,50.41,50.42,50.38,50.41,47709.0,36.0517,36.0589,36.0303,36.0517,47709.0
2017-05-26 10:55:00,50.41,50.41,50.38,50.4,25456.0,36.0517,36.0517,36.0303,36.0446,25456.0
2017-05-26 11:00:00,50.4,50.45,50.39,50.43,40914.0,36.0446,36.0803,36.0374,36.066,40914.0
2017-05-26 11:05:00,50.43,50.43,50.4,50.43,35601.0,36.066,36.066,36.0446,36.066,35601.0
2017-05-26 11:10:00,50.43,50.48,50.43,50.47,31663.0,36.066,36.1018,36.066,36.0946,31663.0
2017-05-26 11:15:00,50.48,50.48,50.45,50.46,19579.0,36.1018,36.1018,36.0803,36.0875,19579.0
2017-05-26 11:20:00,50.46,50.47,50.44,50.45,37641.0,36.0875,36.0946,36.0732,36.0803,37641.0
2017-05-26 11:25:00,50.44,50.48,50.44,50.46,37904.0,36.0732,36.1018,36.0732,36.0875,37904.0
2017-05-26 11:30:00,50.46,50.47,50.44,50.47,16221.0,36.0875,36.0946,36.0732,36.0946,16221.0
2017-05-26 11:35:00,50.47,50.47,50.43,50.45,32613.0,36.0946,36.0946,36.066,36.0803,32613.0
2017-05-26 11:40:00,50.46,50.5,50.44,50.49,37471.0,36.0875,36.1161,36.0732,36.1089,37471.0
2017-05-26 11:45:00,50.5,50.5,50.48,50.5,15928.0,36.1161,36.1161,36.1018,36.1161,15928.0
2017-05-26 11:50:00,50.5,50.5,50.44,50.46,71856.0,36.1161,36.1161,36.0732,36.0875,71856.0
2017-05-26 11:55:00,50.46,50.46,50.44,50.45,22109.0,36.0875,36.0875,36.0732,36.0803,22109.0
2017-05-26 12:00:00,50.46,50.5,50.45,50.48,16912.0,36.0875,36.1161,36.0803,36.1018,16912.0
2017-05-26 12:05:00,50.47,50.49,50.45,50.46,14936.0,36.0946,36.1089,36.0803,36.0875,14936.0
2017-05-26 12:10:00,50.46,50.46,50.43,50.46,27669.0,36.0875,36.0875,36.066,36.0875,27669.0
2017-05-26 12:15:00,50.45,50.45,50.44,50.45,57249.0,36.0803,36.0803,36.0732,36.0803,57249.0
2017-05-26 12:20:00,50.45,50.46,50.43,50.46,11827.0,36.0803,36.0875,36.066,36.0875,11827.0
2017-05-26 12:25:00,50.46,50.48,50.45,50.48,15502.0,36.0875,36.1018,36.0803,36.1018,15502.0
2017-05-26 12:30:00,50.47,50.48,50.46,50.48,7758.0,36.0946,36.1018,36.0875,36.1018,7758.0
2017-05-26 12:35:00,50.48,50.48,50.46,50.47,8012.0,36.1018,36.1018,36.0875,36.0946,8012.0
2017-05-26 12:40:00,50.47,50.49,50.46,50.49,35849.0,36.0946,36.1089,36.0875,36.1089,35849.0
2017-05-26 12:45:00,50.49,50.49,50.48,50.48,4061.0,36.1089,36.1089,36.1018,36.1018,4061.0
2017-05-26 12:50:00,50.48,50.49,50.47,50.48,30729.0,36.1018,36.1089,36.0946,36.1018,30729.0
2017-05-26 12:55:00,50.47,50.47,50.45,50.46,12325.0,36.0946,36.0946,36.0803,36.0875,12325.0
2017-05-26 13:00:00,50.45,50.46,50.44,50.45,38784.0,36.0803,36.0875,36.0732,36.0803,38784.0
2017-05-26 13:05:00,50.44,50.46,50.43,50.46,29896.0,36.0732,36.0875,36.066,36.0875,29896.0
2017-05-26 13:10:00,50.46,50.47,50.44,50.47,20984.0,36.0875,36.0946,36.0732,36.0946,20984.0
2017-05-26 13:15:00,50.47,50.5,50.46,50.49,41912.0,36.0946,36.1161,36.0875,36.1089,41912.0
2017-05-26 13:20:00,50.48,50.5,50.47,50.5,8768.0,36.1018,36.1161,36.0946,36.1161,8768.0
2017-05-26 13:25:00,50.49,50.5,50.48,50.5,43500.0,36.1089,36.1161,36.1018,36.1161,43500.0
2017-05-26 13:30:00,50.5,50.5,50.43,50.44,26877.0,36.1161,36.1161,36.066,36.0732,26877.0
2017-05-26 13:35:00,50.43,50.44,50.41,50.43,20638.0,36.066,36.0732,36.0517,36.066,20638.0
2017-05-26 13:40:00,50.43,50.44,50.42,50.44,24097.0,36.066,36.0732,36.0589,36.0732,24097.0
2017-05-26 13:45:00,50.44,50.45,50.42,50.43,47738.0,36.0732,36.0803,36.0589,36.066,47738.0
2017-05-26 13:50:00,50.44,50.44,50.42,50.44,30932.0,36.0732,36.0732,36.0589,36.0732,30932.0
2017-05-26 13:55:00,50.43,50.44,50.42,50.43,18449.0,36.066,36.0732,36.0589,36.066,18449.0
2017-05-26 14:00:00,50.43,50.44,50.41,50.44,41285.0,36.066,36.0732,36.0517,36.0732,41285.0
2017-05-26 14:05:00,50.43,50.46,50.42,50.46,31787.0,36.066,36.0875,36.0589,36.0875,31787.0
2017-05-26 14:10:00,50.46,50.48,50.45,50.47,21054.0,36.0875,36.1018,36.0803,36.0946,21054.0
2017-05-26 14:15:00,50.46,50.47,50.43,50.46,23639.0,36.0875,36.0946,36.066,36.0875,23639.0
2017-05-26 14:20:00,50.45,50.48,50.45,50.48,31438.0,36.0803,36.1018,36.0803,36.1018,31438.0
2017-05-26 14:25:00,50.48,50.48,50.47,50.48,16387.0,36.1018,36.1018,36.0946,36.1018,16387.0
2017-05-26 14:30:00,50.48,50.49,50.46,50.49,29472.0,36.1018,36.1089,36.0875,36.1089,29472.0
2017-05-26 14:35:00,50.49,50.5,50.47,50.47,24401.0,36.1089,36.1161,36.0946,36.0946,24401.0
2017-05-26 14:40:00,50.47,50.49,50.46,50.47,32402.0,36.0946,36.1089,36.0875,36.0946,32402.0
2017-05-26 14:45:00,50.47,50.47,50.46,50.47,16475.0,36.0946,36.0946,36.0875,36.0946,16475.0
2017-05-26 14:50:00,50.46,50.53,50.46,50.51,73839.0,36.0875,36.1375,36.0875,36.1232,73839.0
2017-05-26 14:55:00,50.51,50.53,50.47,50.48,56261.0,36.1232,36.1375,36.0946,36.1018,56261.0
2017-05-26 15:00:00,50.47,50.48,50.45,50.46,39595.0,36.0946,36.1018,36.0803,36.0875,39595.0
2017-05-26 15:05:00,50.46,50.49,50.46,50.49,71134.0,36.0875,36.1089,36.0875,36.1089,71134.0
2017-05-26 15:10:00,50.49,50.5,50.47,50.47,35632.0,36.1089,36.1161,36.0946,36.0946,35632.0
2017-05-26 15:15:00,50.47,50.48,50.45,50.45,19153.0,36.0946,36.1018,36.0803,36.0803,19153.0
2017-05-26 15:20:00,50.45,50.47,50.44,50.46,31220.0,36.0803,36.0946,36.0732,36.0875,31220.0
2017-05-26 15:25:00,50.46,50.47,50.42,50.42,29951.0,36.0875,36.0946,36.0589,36.0589,29951.0
2017-05-26 15:30:00,50.42,50.44,50.41,50.44,50801.0,36.0589,36.0732,36.0517,36.0732,50801.0
2017-05-26 15:35:00,50.44,50.46,50.43,50.46,34762.0,36.0732,36.0875,36.066,36.0875,34762.0
2017-05-26 15:40:00,50.46,50.47,50.44,50.45,49311.0,36.0875,36.0946,36.0732,36.0803,49311.0
2017-05-26 15:45:00,50.45,50.49,50.44,50.48,61434.0,36.0803,36.1089,36.0732,36.1018,61434.0
2017-05-26 15:50:00,50.48,50.49,50.47,50.48,75315.0,36.1018,36.1089,36.0946,36.1018,75315.0
2017-05-26 15:55:00,50.48,50.48,50.44,50.44,158249.0,36.1018,36.1018,36.0732,36.0732,158249.0
2017-05-30 09:30:00,50.47,50.5,50.39,50.41,71256.0,36.0946,36.1161,36.0374,36.0517,71256.0
2017-05-30 09:35:00,50.41,50.48,50.41,50.46,60104.0,36.0517,36.1018,36.0517,36.0875,60104.0
2017-05-30 09:40:00,50.46,50.47,50.36,50.37,42956.0,36.0875,36.0946,36.016,36.0231,42956.0
2017-05-30 09:45:00,50.37,50.43,50.33,50.42,65887.0,36.0231,36.066,35.9945,36.0589,65887.0
2017-05-30 09:50:00,50.43,50.45,50.36,50.36,40616.0,36.066,36.0803,36.016,36.016,40616.0
2017-05-30 09:55:00,50.37,50.42,50.34,50.37,40237.0,36.0231,36.0589,36.0016,36.0231,40237.0
2017-05-30 10:00:00,50.37,50.43,50.37,50.42,33168.0,36.0231,36.066,36.0231,36.0589,33168.0
2017-05-30 10:05:00,50.42,50.47,50.4,50.45,22492.0,36.0589,36.0946,36.0446,36.0803,22492.0
2017-05-30 10:10:00,50.46,50.49,50.46,50.47,30237.0,36.0875,36.1089,36.0875,36.0946,30237.0
2017-05-30 10:15:00,50.46,50.47,50.42,50.44,22248.0,36.0875,36.0946,36.0589,36.0732,22248.0
2017-05-30 10:20:00,50.44,50.46,50.43,50.46,31006.0,36.0732,36.0875,36.066,36.0875,31006.0
2017-05-30 10:25:00,50.47,50.49,50.46,50.48,26082.0,36.0946,36.1089,36.0875,36.1018,26082.0
2017-05-30 10:30:00,50.48,50.52,50.48,50.49,40622.0,36.1018,36.1304,36.1018,36.1089,40622.0
2017-05-30 10:35:00,50.5,50.51,50.49,50.51,17071.0,36.1161,36.1232,36.1089,36.1232,17071.0
2017-05-30 10:40:00,50.51,50.57,50.5,50.57,57794.0,36.1232,36.1661,36.1161,36.1661,57794.0
2017-05-30 10:45:00,50.57,50.6,50.5,50.5,35096.0,36.1661,36.1876,36.1161,36.1161,35096.0
2017-05-30 10:50:00,50.51,50.55,50.5,50.54,20272.0,36.1232,36.1518,36.1161,36.1447,20272.0
2017-05-30 10:55:00,50.55,50.55,50.52,50.53,16321.0,36.1518,36.1518,36.1304,36.1375,16321.0
2017-05-30 11:00:00,50.53,50.53,50.5,50.51,21421.0,36.1375,36.1375,36.1161,36.1232,21421.0
2017-05-30 11:05:00,50.51,50.54,50.49,50.54,14002.0,36.1232,36.1447,36.1089,36.1447,14002.0
2017-05-30 11:10:00,50.54,50.57,50.53,50.55,29260.0,36.1447,36.1661,36.1375,36.1518,29260.0
2017-05-30 11:15:00,50.55,50.58,50.54,50.56,38645.0,36.1518,36.1733,36.1447,36.159,38645.0
2017-05-30 11:20:00,50.56,50.59,50.54,50.58,22276.0,36.159,36.1804,36.1447,36.1733,22276.0
2017-05-30 11:25:00,50.58,50.61,50.56,50.6,46081.0,36.1733,36.1947,36.159,36.1876,46081.0
2017-05-30 11:30:00,50.59,50.6,50.56,50.56,20482.0,36.1804,36.1876,36.159,36.159,20482.0
2017-05-30 11:35:00,50.57,50.59,50.55,50.58,19139.0,36.1661,36.1804,36.1518,36.1733,19139.0
2017-05-30 11:40:00,50.58,50.64,50.58,50.63,18414.0,36.1733,36.2162,36.1733,36.209,18414.0
2017-05-30 11:45:00,50.62,50.63,50.59,50.6,26356.0,36.2019,36.209,36.1804,36.1876,26356.0
2017-05-30 11:50:00,50.6,50.61,50.59,50.61,20799.0,36.1876,36.1947,36.1804,36.1947,20799.0
2017-05-30 11:55:00,50.61,50.65,50.6,50.63,43557.0,36.1947,36.2234,36.1876,36.209,43557.0
2017-05-30 12:00:00,50.64,50.64,50.61,50.62,12559.0,36.2162,36.2162,36.1947,36.2019,12559.0
2017-05-30 12:05:00,50.61,50.62,50.59,50.61,22168.0,36.1947,36.2019,36.1804,36.1947,22168.0
2017-05-30 12:10:00,50.61,50.62,50.59,50.6,13629.0,36.1947,36.2019,36.1804,36.1876,13629.0
2017-05-30 12:15:00,50.59,50.61,50.59,50.61,10730.0,36.1804,36.1947,36.1804,36.1947,10730.0
2017-05-30 12:20:00,50.61,50.62,50.59,50.59,17990.0,36.1947,36.2019,36.1804,36.1804,17990.0
2017-05-30 12:25:00,50.59,50.62,50.59,50.6,10394.0,36.1804,36.2019,36.1804,36.1876,10394.0
2017-05-30 12:30:00,50.59,50.61,50.58,50.59,22558.0,36.1804,36.1947,36.1733,36.1804,22558.0
2017-05-30 12:35:00,50.59,50.6,50.58,50.59,10930.0,36.1804,36.1876,36.1733,36.1804,10930.0
2017-05-30 12:40:00,50.6,50.63,50.59,50.63,17604.0,36.1876,36.209,36.1804,36.209,17604.0
2017-05-30 12:45:00,50.62,50.63,50.61,50.63,14321.0,36.2019,36.209,36.1947,36.209,14321.0
2017-05-30 12:50:00,50.63,50.64,50.62,50.64,9882.0,36.209,36.2162,36.2019,36.2162,9882.0
2017-05-30 12:55:00,50.64,50.64,50.59,50.6,22273.0,36.2162,36.2162,36.1804,36.1876,22273.0
2017-05-30 13:00:00,50.6,50.62,50.6,50.61,10658.0,36.1876,36.2019,36.1876,36.1947,10658.0
2017-05-30 13:05:00,50.62,50.63,50.61,50.62,33447.0,36.2019,36.209,36.1947,36.2019,33447.0
2017-05-30 13:10:00,50.62,50.66,50.61,50.66,34668.0,36.2019,36.2305,36.1947,36.2305,34668.0
2017-05-30 13:15:00,50.66,50.67,50.64,50.66,46091.0,36.2305,36.2377,36.2162,36.2305,46091.0
2017-05-30 13:20:00,50.66,50.69,50.66,50.69,22987.0,36.2305,36.252,36.2305,36.252,22987.0
2017-05-30 13:25:00,50.69,50.7,50.68,50.7,18951.0,36.252,36.2591,36.2448,36.2591,18951.0
2017-05-30 13:30:00,50.69,50.7,50.68,50.69,22095.0,36.252,36.2591,36.2448,36.252,22095.0
2017-05-30 13:35:00,50.68,50.71,50.68,50.7,24257.0,36.2448,36.2663,36.2448,36.2591,24257.0
2017-05-30 13:40:00,50.7,50.7,50.67,50.68,23863.0,36.2591,36.2591,36.2377,36.2448,23863.0
2017-05-30 13:45:00,50.69,50.71,50.67,50.71,29450.0,36.252,36.2663,36.2377,36.2663,29450.0
2017-05-30 13:50:00,50.71,50.73,50.7,50.73,17306.0,36.2663,36.2806,36.2591,36.2806,17306.0
2017-05-30 13:55:00,50.73,50.74,50.7,50.7,32421.0,36.2806,36.2877,36.2591,36.2591,32421.0
2017-05-30 14:00:00,50.71,50.72,50.7,50.72,15737.0,36.2663,36.2734,36.2591,36.2734,15737.0
2017-05-30 14:05:00,50.72,50.74,50.7,50.73,24269.0,36.2734,36.2877,36.2591,36.2806,24269.0
2017-05-30 14:10:00,50.73,50.74,50.71,50.72,20085.0,36.2806,36.2877,36.2663,36.2734,20085.0
2017-05-30 14:15:00,50.72,50.74,50.71,50.72,21441.0,36.2734,36.2877,36.2663,36.2734,21441.0
2017-05-30 14:20:00,50.71,50.72,50.69,50.69,24310.0,36.2663,36.2734,36.252,36.252,24310.0
2017-05-30 14:25:00,50.69,50.71,50.68,50.69,43239.0,36.252,36.2663,36.2448,36.252,43239.0
2017-05-30 14:30:00,50.7,50.7,50.68,50.7,22123.0,36.2591,36.2591,36.2448,36.2591,22123.0
2017-05-30 14:35:00,50.7,50.7,50.69,50.7,11546.0,36.2591,36.2591,36.252,36.2591,11546.0
2017-05-30 14:40:00,50.7,50.7,50.65,50.65,27101.0,36.2591,36.2591,36.2234,36.2234,27101.0
2017-05-30 14:45:00,50.65,50.68,50.64,50.66,25323.0,36.2234,36.2448,36.2162,36.2305,25323.0
2017-05-30 14:50:00,50.67,50.67,50.62,50.62,24884.0,36.2377,36.2377,36.2019,36.2019,24884.0
2017-05-30 14:55:00,50.62,50.64,50.61,50.61,14721.0,36.2019,36.2162,36.1947,36.1947,14721.0
2017-05-30 15:00:00,50.62,50.62,50.59,50.61,24090.0,36.2019,36.2019,36.1804,36.1947,24090.0
2017-05-30 15:05:00,50.61,50.61,50.59,50.59,11820.0,36.1947,36.1947,36.1804,36.1804,11820.0
2017-05-30 15:10:00,50.59,50.61,50.55,50.57,76746.0,36.1804,36.1947,36.1518,36.1661,76746.0
2017-05-30 15:15:00,50.56,50.57,50.55,50.55,15169.0,36.159,36.1661,36.1518,36.1518,15169.0
2017-05-30 15:20:00,50.55,50.56,50.52,50.53,35711.0,36.1518,36.159,36.1304,36.1375,35711.0
2017-05-30 15:25:00,50.54,50.55,50.52,50.53,36728.0,36.1447,36.1518,36.1304,36.1375,36728.0
2017-05-30 15:30:00,50.54,50.54,50.52,50.52,47346.0,36.1447,36.1447,36.1304,36.1304,47346.0
2017-05-30 15:35:00,50.53,50.57,50.52,50.54,104764.0,36.1375,36.1661,36.1304,36.1447,104764.0
2017-05-30 15:40:00,50.54,50.58,50.53,50.58,48866.0,36.1447,36.1733,36.1375,36.1733,48866.0
2017-05-30 15:45:00,50.57,50.58,50.54,50.56,82985.0,36.1661,36.1733,36.1447,36.159,82985.0
2017-05-30 15:50:00,50.56,50.57,50.54,50.56,92251.0,36.159,36.1661,36.1447,36.159,92251.0
2017-05-30 15:55:00,50.56,50.61,50.55,50.58,187453.0,36.159,36.1947,36.1518,36.1733,187453.0
2017-05-31 09:30:00,50.66,50.76,50.6,50.76,91525.0,36.2305,36.302,36.1876,36.302,91525.0
2017-05-31 09:35:00,50.76,50.83,50.75,50.8,59882.0,36.302,36.3521,36.2949,36.3306,59882.0
2017-05-31 09:40:00,50.8,50.85,50.8,50.82,37594.0,36.3306,36.3664,36.3306,36.3449,37594.0
2017-05-31 09:45:00,50.83,50.85,50.79,50.82,48793.0,36.3521,36.3664,36.3235,36.3449,48793.0
2017-05-31 09:50:00,50.82,50.83,50.74,50.8,33594.0,36.3449,36.3521,36.2877,36.3306,33594.0
2017-05-31 09:55:00,50.81,50.83,50.77,50.83,54595.0,36.3378,36.3521,36.3092,36.3521,54595.0
2017-05-31 10:00:00,50.83,50.89,50.82,50.87,58460.0,36.3521,36.395,36.3449,36.3807,58460.0
2017-05-31 10:05:00,50.86,50.88,50.83,50.85,48492.0,36.3735,36.3878,36.3521,36.3664,48492.0
2017-05-31 10:10:00,50.86,50.9,50.8,50.87,293661.0,36.3735,36.4021,36.3306,36.3807,293661.0
2017-05-31 10:15:00,50.87,50.87,50.8,50.83,48356.0,36.3807,36.3807,36.3306,36.3521,48356.0
2017-05-31 10:20:00,50.83,50.84,50.78,50.8,39735.0,36.3521,36.3592,36.3163,36.3306,39735.0
2017-05-31 10:25:00,50.81,50.81,50.75,50.76,40000.0,36.3378,36.3378,36.2949,36.302,40000.0
2017-05-31 10:30:00,50.75,50.77,50.73,50.73,59708.0,36.2949,36.3092,36.2806,36.2806,59708.0
2017-05-31 10:35:00,50.74,50.78,50.69,50.78,67566.0,36.2877,36.3163,36.252,36.3163,67566.0
2017-05-31 10:40:00,50.78,50.84,50.76,50.84,72974.0,36.3163,36.3592,36.302,36.3592,72974.0
2017-05-31 10:45:00,50.85,50.9,50.84,50.9,28407.0,36.3664,36.4021,36.3592,36.4021,28407.0
2017-05-31 10:50:00,50.89,50.93,50.87,50.91,55042.0,36.395,36.4236,36.3807,36.4093,55042.0
2017-05-31 10:55:00,50.9,50.93,50.86,50.87,109416.0,36.4021,36.4236,36.3735,36.3807,109416.0
2017-05-31 11:00:00,50.87,50.89,50.85,50.85,45666.0,36.3807,36.395,36.3664,36.3664,45666.0
2017-05-31 11:05:00,50.84,50.88,50.82,50.84,47261.0,36.3592,36.3878,36.3449,36.3592,47261.0
2017-05-31 11:10:00,50.84,50.84,50.76,50.76,62708.0,36.3592,36.3592,36.302,36.302,62708.0
2017-05-31 11:15:00,50.77,50.8,50.74,50.75,29040.0,36.3092,36.3306,36.2877,36.2949,29040.0
2017-05-31 11:20:00,50.76,50.81,50.74,50.8,29754.0,36.302,36.3378,36.2877,36.3306,29754.0
2017-05-31 11:25:00,50.8,50.82,50.77,50.8,29452.0,36.3306,36.3449,36.3092,36.3306,29452.0
2017-05-31 11:30:00,50.8,50.83,50.77,50.81,54435.0,36.3306,36.3521,36.3092,36.3378,54435.0
2017-05-31 11:35:00,50.81,50.82,50.78,50.79,39173.0,36.3378,36.3449,36.3163,36.3235,39173.0
2017-05-31 11:40:00,50.8,50.81,50.78,50.81,76321.0,36.3306,36.3378,36.3163,36.3378,76321.0
2017-05-31 11:45:00,50.81,50.82,50.78,50.8,50377.0,36.3378,36.3449,36.3163,36.3306,50377.0
2017-05-31 11:50:00,50.81,50.84,50.79,50.84,25394.0,36.3378,36.3592,36.3235,36.3592,25394.0
2017-05-31 11:55:00,50.84,50.84,50.75,50.77,35807.0,36.3592,36.3592,36.2949,36.3092,35807.0
2017-05-31 12:00:00,50.77,50.79,50.76,50.79,18210.0,36.3092,36.3235,36.302,36.3235,18210.0
2017-05-31 12:05:00,50.79,50.8,50.76,50.8,24869.0,36.3235,36.3306,36.302,36.3306,24869.0
2017-05-31 12:10:00,50.79,50.81,50.78,50.79,30560.0,36.3235,36.3378,36.3163,36.3235,30560.0
2017-05-31 12:15:00,50.79,50.81,50.78,50.8,19385.0,36.3235,36.3378,36.3163,36.3306,19385.0
2017-05-31 12:20:00,50.8,50.81,50.78,50.78,21928.0,36.3306,36.3378,36.3163,36.3163,21928.0
2017-05-31 12:25:00,50.79,50.81,50.78,50.79,26862.0,36.3235,36.3378,36.3163,36.3235,26862.0
2017-05-31 12:30:00,50.8,50.8,50.76,50.79,18189.0,36.3306,36.3306,36.302,36.3235,18189.0
2017-05-31 12:35:00,50.79,50.79,50.77,50.77,13205.0,36.3235,36.3235,36.3092,36.3092,13205.0
2017-05-31 12:40:00,50.77,50.78,50.75,50.76,25247.0,36.3092,36.3163,36.2949,36.302,25247.0
2017-05-31 12:45:00,50.76,50.78,50.74,50.74,18832.0,36.302,36.3163,36.2877,36.2877,18832.0
2017-05-31 12:50:00,50.75,50.75,50.71,50.73,37509.0,36.2949,36.2949,36.2663,36.2806,37509.0
2017-05-31 12:55:00,50.73,50.77,50.72,50.77,16076.0,36.2806,36.3092,36.2734,36.3092,16076.0
2017-05-31 13:00:00,50.77,50.81,50.76,50.8,18088.0,36.3092,36.3378,36.302,36.3306,18088.0
2017-05-31 13:05:00,50.8,50.82,50.79,50.8,28895.0,36.3306,36.3449,36.3235,36.3306,28895.0
2017-05-31 13:10:00,50.81,50.84,50.81,50.83,16494.0,36.3378,36.3592,36.3378,36.3521,16494.0
2017-05-31 13:15:00,50.83,50.84,50.81,50.83,20737.0,36.3521,36.3592,36.3378,36.3521,20737.0
2017-05-31 13:20:00,50.82,50.83,50.78,50.79,26541.0,36.3449,36.3521,36.3163,36.3235,26541.0
2017-05-31 13:25:00,50.79,50.81,50.77,50.79,25630.0,36.3235,36.3378,36.3092,36.3235,25630.0
2017-05-31 13:30:00,50.79,50.8,50.78,50.78,14653.0,36.3235,36.3306,36.3163,36.3163,14653.0
2017-05-31 13:35:00,50.79,50.8,50.78,50.8,37361.0,36.3235,36.3306,36.3163,36.3306,37361.0
2017-05-31 13:40:00,50.8,50.81,50.79,50.8,29111.0,36.3306,36.3378,36.3235,36.3306,29111.0
2017-05-31 13:45:00,50.8,50.8,50.78,50.78,16272.0,36.3306,36.3306,36.3163,36.3163,16272.0
2017-05-31 13:50:00,50.78,50.81,50.78,50.79,36100.0,36.3163,36.3378,36.3163,36.3235,36100.0
2017-05-31 13:55:00,50.8,50.8,50.76,50.76,44779.0,36.3306,36.3306,36.302,36.302,44779.0
2017-05-31 14:00:00,50.77,50.77,50.76,50.77,27925.0,36.3092,36.3092,36.302,36.3092,27925.0
2017-05-31 14:05:00,50.77,50.83,50.76,50.8,155699.0,36.3092,36.3521,36.302,36.3306,155699.0
2017-05-31 14:10:00,50.8,50.81,50.79,50.8,16002.0,36.3306,36.3378,36.3235,36.3306,16002.0
2017-05-31 14:15:00,50.81,50.81,50.78,50.79,44122.0,36.3378,36.3378,36.3163,36.3235,44122.0
2017-05-31 14:20:00,50.8,50.81,50.79,50.8,28492.0,36.3306,36.3378,36.3235,36.3306,28492.0
2017-05-31 14:25:00,50.8,50.8,50.78,50.8,54969.0,36.3306,36.3306,36.3163,36.3306,54969.0
2017-05-31 14:30:00,50.8,50.83,50.79,50.83,84460.0,36.3306,36.3521,36.3235,36.3521,84460.0
2017-05-31 14:35:00,50.82,50.87,50.79,50.87,103698.0,36.3449,36.3807,36.3235,36.3807,103698.0
2017-05-31 14:40:00,50.87,50.89,50.85,50.89,22919.0,36.3807,36.395,36.3664,36.395,22919.0
2017-05-31 14:45:00,50.89,50.92,50.84,50.86,70704.0,36.395,36.4164,36.3592,36.3735,70704.0
2017-05-31 14:50:00,50.86,50.87,50.83,50.85,70698.0,36.3735,36.3807,36.3521,36.3664,70698.0
2017-05-31 14:55:00,50.84,50.86,50.8,50.83,145959.0,36.3592,36.3735,36.3306,36.3521,145959.0
2017-05-31 15:00:00,50.83,50.83,50.79,50.8,53398.0,36.3521,36.3521,36.3235,36.3306,53398.0
2017-05-31 15:05:00,50.8,50.8,50.78,50.79,30457.0,36.3306,36.3306,36.3163,36.3235,30457.0
2017-05-31 15:10:00,50.79,50.8,50.77,50.79,38687.0,36.3235,36.3306,36.3092,36.3235,38687.0
2017-05-31 15:15:00,50.79,50.8,50.78,50.79,16009.0,36.3235,36.3306,36.3163,36.3235,16009.0
2017-05-31 15:20:00,50.79,50.8,50.76,50.76,57666.0,36.3235,36.3306,36.302,36.302,57666.0
2017-05-31 15:25:00,50.76,50.8,50.76,50.76,51956.0,36.302,36.3306,36.302,36.302,51956.0
2017-05-31 15:30:00,50.76,50.77,50.72,50.73,74939.0,36.302,36.3092,36.2734,36.2806,74939.0
2017-05-31 15:35:00,50.73,50.74,50.69,50.69,79467.0,36.2806,36.2877,36.252,36.252,79467.0
2017-05-31 15:40:00,50.69,50.7,50.64,50.68,115629.0,36.252,36.2591,36.2162,36.2448,115629.0
2017-05-31 15:45:00,50.68,50.68,50.61,50.68,157833.0,36.2448,36.2448,36.1947,36.2448,157833.0
2017-05-31 15:50:00,50.68,50.7,50.66,50.7,155378.0,36.2448,36.2591,36.2305,36.2591,155378.0
2017-05-31 15:55:00,50.7,50.7,50.61,50.62,579125.0,36.2591,36.2591,36.1947,36.2019,579125.0
2017-06-01 09:30:00,50.65,50.67,50.53,50.59,187460.0,36.2234,36.2377,36.1375,36.1804,187460.0
2017-06-01 09:35:00,50.6,50.81,50.6,50.8,116283.0,36.1876,36.3378,36.1876,36.3306,116283.0
2017-06-01 09:40:00,50.8,50.83,50.69,50.77,125799.0,36.3306,36.3521,36.252,36.3092,125799.0
2017-06-01 09:45:00,50.78,50.83,50.71,50.8,76379.0,36.3163,36.3521,36.2663,36.3306,76379.0
2017-06-01 09:50:00,50.8,50.89,50.79,50.88,73964.0,36.3306,36.395,36.3235,36.3878,73964.0
2017-06-01 09:55:00,50.87,50.89,50.8,50.85,139145.0,36.3807,36.395,36.3306,36.3664,139145.0
2017-06-01 10:00:00,50.86,50.9,50.84,50.88,69888.0,36.3735,36.4021,36.3592,36.3878,69888.0
2017-06-01 10:05:00,50.88,50.93,50.81,50.83,108048.0,36.3878,36.4236,36.3378,36.3521,108048.0
2017-06-01 10:10:00,50.81,50.83,50.78,50.81,66561.0,36.3378,36.3521,36.3163,36.3378,66561.0
2017-06-01 10:15:00,50.81,50.85,50.78,50.8,43188.0,36.3378,36.3664,36.3163,36.3306,43188.0
2017-06-01 10:20:00,50.8,50.81,50.73,50.76,42660.0,36.3306,36.3378,36.2806,36.302,42660.0
2017-06-01 10:25:00,50.76,50.81,50.74,50.74,53942.0,36.302,36.3378,36.2877,36.2877,53942.0
2017-06-01 10:30:00,50.74,50.78,50.73,50.76,42751.0,36.2877,36.3163,36.2806,36.302,42751.0
2017-06-01 10:35:00,50.75,50.77,50.69,50.77,56533.0,36.2949,36.3092,36.252,36.3092,56533.0
2017-06-01 10:40:00,50.76,50.83,50.74,50.82,52545.0,36.302,36.3521,36.2877,36.3449,52545.0
2017-06-01 10:45:00,50.82,50.82,50.76,50.78,48176.0,36.3449,36.3449,36.302,36.3163,48176.0
2017-06-01 10:50:00,50.78,50.81,50.77,50.78,37530.0,36.3163,36.3378,36.3092,36.3163,37530.0
2017-06-01 10:55:00,50.77,50.8,50.77,50.79,22728.0,36.3092,36.3306,36.3092,36.3235,22728.0
2017-06-01 11:00:00,50.79,50.84,50.77,50.83,39364.0,36.3235,36.3592,36.3092,36.3521,39364.0
2017-06-01 11:05:00,50.83,50.86,50.82,50.85,41125.0,36.3521,36.3735,36.3449,36.3664,41125.0
2017-06-01 11:10:00,50.85,50.85,50.83,50.85,27492.0,36.3664,36.3664,36.3521,36.3664,27492.0
2017-06-01 11:15:00,50.86,50.89,50.83,50.89,41734.0,36.3735,36.395,36.3521,36.395,41734.0
2017-06-01 11:20:00,50.89,50.92,50.88,50.9,54388.0,36.395,36.4164,36.3878,36.4021,54388.0
2017-06-01 11:25:00,50.9,50.9,50.85,50.89,67595.0,36.4021,36.4021,36.3664,36.395,67595.0
2017-06-01 11:30:00,50.89,50.89,50.86,50.88,34079.0,36.395,36.395,36.3735,36.3878,34079.0
2017-06-01 11:35:00,50.87,50.9,50.87,50.9,34369.0,36.3807,36.4021,36.3807,36.4021,34369.0
2017-06-01 11:40:00,50.9,50.9,50.87,50.89,37114.0,36.4021,36.4021,36.3807,36.395,37114.0
2017-06-01 11:45:00,50.89,50.9,50.88,50.9,30461.0,36.395,36.4021,36.3878,36.4021,30461.0
2017-06-01 11:50:00,50.9,50.91,50.88,50.9,63590.0,36.4021,36.4093,36.3878,36.4021,63590.0
2017-06-01 11:55:00,50.9,50.9,50.88,50.9,57968.0,36.4021,36.4021,36.3878,36.4021,57968.0
2017-06-01 12:00:00,50.9,50.9,50.81,50.81,62955.0,36.4021,36.4021,36.3378,36.3378,62955.0
2017-06-01 12:05:00,50.82,50.85,50.81,50.85,20926.0,36.3449,36.3664,36.3378,36.3664,20926.0
2017-06-01 12:10:00,50.85,50.88,50.82,50.87,30594.0,36.3664,36.3878,36.3449,36.3807,30594.0
2017-06-01 12:15:00,50.86,50.87,50.84,50.86,22565.0,36.3735,36.3807,36.3592,36.3735,22565.0
2017-06-01 12:20:00,50.85,50.86,50.82,50.84,20369.0,36.3664,36.3735,36.3449,36.3592,20369.0
2017-06-01 12:25:00,50.84,50.84,50.82,50.84,18460.0,36.3592,36.3592,36.3449,36.3592,18460.0
2017-06-01 12:30:00,50.84,50.84,50.8,50.8,31533.0,36.3592,36.3592,36.3306,36.3306,31533.0
2017-06-01 12:35:00,50.81,50.82,50.76,50.76,26510.0,36.3378,36.3449,36.302,36.302,26510.0
2017-06-01 12:40:00,50.77,50.77,50.68,50.7,55269.0,36.3092,36.3092,36.2448,36.2591,55269.0
2017-06-01 12:45:00,50.7,50.71,50.66,50.66,38300.0,36.2591,36.2663,36.2305,36.2305,38300.0
2017-06-01 12:50:00,50.66,50.71,50.66,50.7,43798.0,36.2305,36.2663,36.2305,36.2591,43798.0
2017-06-01 12:55:00,50.7,50.75,50.68,50.74,47969.0,36.2591,36.2949,36.2448,36.2877,47969.0
2017-06-01 13:00:00,50.75,50.81,50.75,50.81,22298.0,36.2949,36.3378,36.2949,36.3378,22298.0
2017-06-01 13:05:00,50.81,50.82,50.79,50.8,25811.0,36.3378,36.3449,36.3235,36.3306,25811.0
2017-06-01 13:10:00,50.79,50.82,50.78,50.78,26293.0,36.3235,36.3449,36.3163,36.3163,26293.0
2017-06-01 13:15:00,50.79,50.79,50.76,50.78,21269.0,36.3235,36.3235,36.302,36.3163,21269.0
2017-06-01 13:20:00,50.78,50.78,50.75,50.76,16474.0,36.3163,36.3163,36.2949,36.302,16474.0
2017-06-01 13:25:00,50.76,50.8,50.75,50.8,28843.0,36.302,36.3306,36.2949,36.3306,28843.0
2017-06-01 13:30:00,50.8,50.8,50.78,50.79,20232.0,36.3306,36.3306,36.3163,36.3235,20232.0
2017-06-01 13:35:00,50.79,50.82,50.77,50.8,37292.0,36.3235,36.3449,36.3092,36.3306,37292.0
2017-06-01 13:40:00,50.8,50.84,50.8,50.83,25649.0,36.3306,36.3592,36.3306,36.3521,25649.0
2017-06-01 13:45:00,50.83,50.86,50.82,50.86,26739.0,36.3521,36.3735,36.3449,36.3735,26739.0
2017-06-01 13:50:00,50.86,50.9,50.86,50.9,29312.0,36.3735,36.4021,36.3735,36.4021,29312.0
2017-06-01 13:55:00,50.9,50.91,50.88,50.9,25694.0,36.4021,36.4093,36.3878,36.4021,25694.0
2017-06-01 14:00:00,50.9,50.92,50.89,50.91,24300.0,36.4021,36.4164,36.395,36.4093,24300.0
2017-06-01 14:05:00,50.91,50.93,50.91,50.91,23230.0,36.4093,36.4236,36.4093,36.4093,23230.0
2017-06-01 14:10:00,50.91,50.95,50.91,50.95,55106.0,36.4093,36.4379,36.4093,36.4379,55106.0
2017-06-01 14:15:00,50.95,50.98,50.94,50.98,43604.0,36.4379,36.4594,36.4308,36.4594,43604.0
2017-06-01 14:20:00,50.98,50.98,50.97,50.98,18417.0,36.4594,36.4594,36.4522,36.4594,18417.0
2017-06-01 14:25:00,50.97,50.98,50.96,50.98,51217.0,36.4522,36.4594,36.4451,36.4594,51217.0
2017-06-01 14:30:00,50.98,50.98,50.95,50.97,31826.0,36.4594,36.4594,36.4379,36.4522,31826.0
2017-06-01 14:35:00,50.97,50.97,50.91,50.92,75879.0,36.4522,36.4522,36.4093,36.4164,75879.0
2017-06-01 14:40:00,50.92,50.92,50.91,50.92,18763.0,36.4164,36.4164,36.4093,36.4164,18763.0
2017-06-01 14:45:00,50.92,50.93,50.91,50.91,41802.0,36.4164,36.4236,36.4093,36.4093,41802.0
2017-06-01 14:50:00,50.92,50.95,50.91,50.95,37855.0,36.4164,36.4379,36.4093,36.4379,37855.0
2017-06-01 14:55:00,50.95,50.96,50.92,50.95,66448.0,36.4379,36.4451,36.4164,36.4379,66448.0
2017-06-01 15:00:00,50.94,50.95,50.92,50.93,52372.0,36.4308,36.4379,36.4164,36.4236,52372.0
2017-06-01 15:05:00,50.94,50.97,50.93,50.95,50547.0,36.4308,36.4522,36.4236,36.4379,50547.0
2017-06-01 15:10:00,50.95,50.96,50.92,50.94,63711.0,36.4379,36.4451,36.4164,36.4308,63711.0
2017-06-01 15:15:00,50.94,50.95,50.9,50.92,94949.0,36.4308,36.4379,36.4021,36.4164,94949.0
2017-06-01 15:20:00,50.93,50.94,50.91,50.91,148796.0,36.4236,36.4308,36.4093,36.4093,148796.0
2017-06-01 15:25:00,50.91,50.94,50.91,50.91,52753.0,36.4093,36.4308,36.4093,36.4093,52753.0
2017-06-01 15:30:00,50.92,50.95,50.92,50.95,57537.0,36.4164,36.4379,36.4164,36.4379,57537.0
2017-06-01 15:35:00,50.95,50.95,50.87,50.87,119193.0,36.4379,36.4379,36.3807,36.3807,119193.0
2017-06-01 15:40:00,50.88,50.92,50.87,50.92,94526.0,36.3878,36.4164,36.3807,36.4164,94526.0
2017-06-01 15:45:00,50.92,50.95,50.88,50.91,199342.0,36.4164,36.4379,36.3878,36.4093,199342.0
2017-06-01 15:50:00,50.91,50.92,50.89,50.9,164754.0,36.4093,36.4164,36.395,36.4021,164754.0
2017-06-01 15:55:00,50.9,50.92,50.88,50.91,343669.0,36.4021,36.4164,36.3878,36.4093,343669.0
2017-06-02 09:30:00,51.03,51.1,50.84,50.97,305870.0,36.4951,36.5452,36.3592,36.4522,305870.0
2017-06-02 09:35:00,50.96,51.01,50.91,51.01,130599.0,36.4451,36.4808,36.4093,36.4808,130599.0
2017-06-02 09:40:00,51.02,51.17,51.02,51.17,80101.0,36.488,36.5952,36.488,36.5952,80101.0
2017-06-02 09:45:00,51.17,51.17,51.05,51.06,52400.0,36.5952,36.5952,36.5094,36.5166,52400.0
2017-06-02 09:50:00,51.05,51.05,50.93,50.94,58497.0,36.5094,36.5094,36.4236,36.4308,58497.0
2017-06-02 09:55:00,50.94,51.01,50.93,50.97,36892.0,36.4308,36.4808,36.4236,36.4522,36892.0
2017-06-02 10:00:00,50.98,50.99,50.92,50.97,47622.0,36.4594,36.4665,36.4164,36.4522,47622.0
2017-06-02 10:05:00,50.98,51.04,50.98,50.98,52148.0,36.4594,36.5023,36.4594,36.4594,52148.0
2017-06-02 10:10:00,50.98,50.99,50.95,50.98,27505.0,36.4594,36.4665,36.4379,36.4594,27505.0
2017-06-02 10:15:00,50.97,51.07,50.96,51.04,69677.0,36.4522,36.5237,36.4451,36.5023,69677.0
2017-06-02 10:20:00,51.04,51.04,51.01,51.04,66692.0,36.5023,36.5023,36.4808,36.5023,66692.0
2017-06-02 10:25:00,51.04,51.06,51.01,51.03,110327.0,36.5023,36.5166,36.4808,36.4951,110327.0
2017-06-02 10:30:00,51.03,51.03,50.98,51.02,70618.0,36.4951,36.4951,36.4594,36.488,70618.0
2017-06-02 10:35:00,51.01,51.05,51.01,51.04,69942.0,36.4808,36.5094,36.4808,36.5023,69942.0
2017-06-02 10:40:00,51.04,51.06,51.03,51.04,42894.0,36.5023,36.5166,36.4951,36.5023,42894.0
2017-06-02 10:45:00,51.03,51.06,51.03,51.03,44255.0,36.4951,36.5166,36.4951,36.4951,44255.0
2017-06-02 10:50:00,51.03,51.08,51.01,51.08,75986.0,36.4951,36.5309,36.4808,36.5309,75986.0
2017-06-02 10:55:00,51.08,51.08,51.03,51.04,50880.0,36.5309,36.5309,36.4951,36.5023,50880.0
2017-06-02 11:00:00,51.03,51.04,51.0,51.02,15001.0,36.4951,36.5023,36.4737,36.488,15001.0
2017-06-02 11:05:00,51.03,51.04,50.99,51.03,32345.0,36.4951,36.5023,36.4665,36.4951,32345.0
2017-06-02 11:10:00,51.04,51.05,50.98,50.98,36103.0,36.5023,36.5094,36.4594,36.4594,36103.0
2017-06-02 11:15:00,50.99,51.01,50.97,50.99,27003.0,36.4665,36.4808,36.4522,36.4665,27003.0
2017-06-02 11:20:00,50.99,51.01,50.98,51.0,28436.0,36.4665,36.4808,36.4594,36.4737,28436.0
2017-06-02 11:25:00,50.99,51.01,50.97,50.98,21655.0,36.4665,36.4808,36.4522,36.4594,21655.0
2017-06-02 11:30:00,50.98,51.0,50.97,50.97,20068.0,36.4594,36.4737,36.4522,36.4522,20068.0
2017-06-02 11:35:00,50.98,51.0,50.97,51.0,38473.0,36.4594,36.4737,36.4522,36.4737,38473.0
2017-06-02 11:40:00,50.99,51.0,50.96,50.96,33100.0,36.4665,36.4737,36.4451,36.4451,33100.0
2017-06-02 11:45:00,50.97,50.97,50.93,50.95,37896.0,36.4522,36.4522,36.4236,36.4379,37896.0
2017-06-02 11:50:00,50.95,50.98,50.94,50.98,12135.0,36.4379,36.4594,36.4308,36.4594,12135.0
2017-06-02 11:55:00,50.97,50.99,50.95,50.95,16239.0,36.4522,36.4665,36.4379,36.4379,16239.0
2017-06-02 12:00:00,50.96,50.97,50.94,50.95,15340.0,36.4451,36.4522,36.4308,36.4379,15340.0
2017-06-02 12:05:00,50.95,50.96,50.89,50.9,29111.0,36.4379,36.4451,36.395,36.4021,29111.0
2017-06-02 12:10:00,50.9,50.93,50.89,50.91,17812.0,36.4021,36.4236,36.395,36.4093,17812.0
2017-06-02 12:15:00,50.91,50.95,50.91,50.94,15421.0,36.4093,36.4379,36.4093,36.4308,15421.0
2017-06-02 12:20:00,50.94,50.97,50.94,50.96,17107.0,36.4308,36.4522,36.4308,36.4451,17107.0
2017-06-02 12:25:00,50.97,50.98,50.94,50.94,34526.0,36.4522,36.4594,36.4308,36.4308,34526.0
2017-06-02 12:30:00,50.95,50.96,50.94,50.95,24780.0,36.4379,36.4451,36.4308,36.4379,24780.0
2017-06-02 12:35:00,50.95,50.96,50.91,50.91,33470.0,36.4379,36.4451,36.4093,36.4093,33470.0
2017-06-02 12:40:00,50.91,50.92,50.89,50.92,44319.0,36.4093,36.4164,36.395,36.4164,44319.0
2017-06-02 12:45:00,50.92,50.97,50.91,50.96,22864.0,36.4164,36.4522,36.4093,36.4451,22864.0
2017-06-02 12:50:00,50.97,50.97,50.95,50.96,24697.0,36.4522,36.4522,36.4379,36.4451,24697.0
2017-06-02 12:55:00,50.96,50.99,50.95,50.99,13252.0,36.4451,36.4665,36.4379,36.4665,13252.0
2017-06-02 13:00:00,51.0,51.0,50.96,50.97,17110.0,36.4737,36.4737,36.4451,36.4522,17110.0
2017-06-02 13:05:00,50.96,50.97,50.95,50.97,23900.0,36.4451,36.4522,36.4379,36.4522,23900.0
2017-06-02 13:10:00,50.97,50.99,50.97,50.98,21133.0,36.4522,36.4665,36.4522,36.4594,21133.0
2017-06-02 13:15:00,50.98,50.99,50.97,50.99,11186.0,36.4594,36.4665,36.4522,36.4665,11186.0
2017-06-02 13:20:00,50.98,51.0,50.98,51.0,26205.0,36.4594,36.4737,36.4594,36.4737,26205.0
2017-06-02 13:25:00,51.0,51.0,50.99,50.99,16896.0,36.4737,36.4737,36.4665,36.4665,16896.0
2017-06-02 13:30:00,50.99,51.01,50.99,51.0,84129.0,36.4665,36.4808,36.4665,36.4737,84129.0
2017-06-02 13:35:00,51.0,51.03,50.99,51.01,84179.0,36.4737,36.4951,36.4665,36.4808,84179.0
2017-06-02 13:40:00,51.01,51.01,50.99,51.01,12748.0,36.4808,36.4808,36.4665,36.4808,12748.0
2017-06-02 13:45:00,51.01,51.01,50.97,50.99,29421.0,36.4808,36.4808,36.4522,36.4665,29421.0
2017-06-02 13:50:00,50.98,51.01,50.98,51.01,19556.0,36.4594,36.4808,36.4594,36.4808,19556.0
2017-06-02 13:55:00,51.01,51.02,50.99,51.02,36697.0,36.4808,36.488,36.4665,36.488,36697.0
2017-06-02 14:00:00,51.02,51.03,50.97,51.0,46707.0,36.488,36.4951,36.4522,36.4737,46707.0
2017-06-02 14:05:00,50.99,50.99,50.96,50.97,16815.0,36.4665,36.4665,36.4451,36.4522,16815.0
2017-06-02 14:10:00,50.96,51.01,50.96,50.98,23895.0,36.4451,36.4808,36.4451,36.4594,23895.0
2017-06-02 14:15:00,50.99,51.03,50.98,51.01,26464.0,36.4665,36.4951,36.4594,36.4808,26464.0
2017-06-02 14:20:00,51.02,51.02,50.98,50.99,62077.0,36.488,36.488,36.4594,36.4665,62077.0
2017-06-02 14:25:00,51.0,51.0,50.96,50.96,19112.0,36.4737,36.4737,36.4451,36.4451,19112.0
2017-06-02 14:30:00,50.97,50.99,50.95,50.96,25559.0,36.4522,36.4665,36.4379,36.4451,25559.0
2017-06-02 14:35:00,50.96,51.0,50.96,50.99,17686.0,36.4451,36.4737,36.4451,36.4665,17686.0
2017-06-02 14:40:00,50.98,51.0,50.98,50.99,18054.0,36.4594,36.4737,36.4594,36.4665,18054.0
2017-06-02 14:45:00,50.99,51.0,50.97,50.99,16678.0,36.4665,36.4737,36.4522,36.4665,16678.0
2017-06-02 14:50:00,50.99,51.0,50.98,50.98,16814.0,36.4665,36.4737,36.4594,36.4594,16814.0
2017-06-02 14:55:00,50.98,51.01,50.98,51.0,33403.0,36.4594,36.4808,36.4594,36.4737,33403.0
2017-06-02 15:00:00,51.0,51.0,50.99,50.99,16578.0,36.4737,36.4737,36.4665,36.4665,16578.0
2017-06-02 15:05:00,50.99,51.0,50.92,50.92,54985.0,36.4665,36.4737,36.4164,36.4164,54985.0
2017-06-02 15:10:00,50.92,50.98,50.92,50.96,27341.0,36.4164,36.4594,36.4164,36.4451,27341.0
2017-06-02 15:15:00,50.97,51.0,50.96,50.99,36143.0,36.4522,36.4737,36.4451,36.4665,36143.0
2017-06-02 15:20:00,50.98,51.01,50.98,51.0,41014.0,36.4594,36.4808,36.4594,36.4737,41014.0
2017-06-02 15:25:00,51.0,51.01,50.99,51.0,22086.0,36.4737,36.4808,36.4665,36.4737,22086.0
2017-06-02 15:30:00,51.0,51.04,50.99,51.02,55765.0,36.4737,36.5023,36.4665,36.488,55765.0
2017-06-02 15:35:00,51.02,51.05,51.01,51.04,48161.0,36.488,36.5094,36.4808,36.5023,48161.0
2017-06-02 15:40:00,51.03,51.05,51.02,51.02,41398.0,36.4951,36.5094,36.488,36.488,41398.0
2017-06-02 15:45:00,51.03,51.04,51.02,51.03,77873.0,36.4951,36.5023,36.488,36.4951,77873.0
2017-06-02 15:50:00,51.03,51.05,51.0,51.05,143217.0,36.4951,36.5094,36.4737,36.5094,143217.0
2017-06-02 15:55:00,51.05,51.06,51.01,51.01,312677.0,36.5094,36.5166,36.4808,36.4808,312677.0
2017-06-05 09:30:00,50.93,50.98,50.91,50.91,94376.0,36.4236,36.4594,36.4093,36.4093,94376.0
2017-06-05 09:35:00,50.92,50.93,50.87,50.89,36352.0,36.4164,36.4236,36.3807,36.395,36352.0
2017-06-05 09:40:00,50.9,50.91,50.8,50.86,57939.0,36.4021,36.4093,36.3306,36.3735,57939.0
2017-06-05 09:45:00,50.85,50.91,50.84,50.91,39080.0,36.3664,36.4093,36.3592,36.4093,39080.0
2017-06-05 09:50:00,50.91,50.93,50.82,50.83,48855.0,36.4093,36.4236,36.3449,36.3521,48855.0
2017-06-05 09:55:00,50.82,50.84,50.79,50.84,24961.0,36.3449,36.3592,36.3235,36.3592,24961.0
2017-06-05 10:00:00,50.84,50.88,50.83,50.84,44088.0,36.3592,36.3878,36.3521,36.3592,44088.0
2017-06-05 10:05:00,50.84,50.91,50.83,50.87,38536.0,36.3592,36.4093,36.3521,36.3807,38536.0
2017-06-05 10:10:00,50.88,50.94,50.87,50.92,23980.0,36.3878,36.4308,36.3807,36.4164,23980.0
2017-06-05 10:15:00,50.93,50.95,50.88,50.9,54956.0,36.4236,36.4379,36.3878,36.4021,54956.0
2017-06-05 10:20:00,50.91,50.92,50.9,50.9,16126.0,36.4093,36.4164,36.4021,36.4021,16126.0
2017-06-05 10:25:00,50.91,50.91,50.86,50.87,22756.0,36.4093,36.4093,36.3735,36.3807,22756.0
2017-06-05 10:30:00,50.88,50.9,50.86,50.88,33244.0,36.3878,36.4021,36.3735,36.3878,33244.0
2017-06-05 10:35:00,50.88,50.9,50.86,50.89,23722.0,36.3878,36.4021,36.3735,36.395,23722.0
2017-06-05 10:40:00,50.89,50.91,50.86,50.9,26873.0,36.395,36.4093,36.3735,36.4021,26873.0
2017-06-05 10:45:00,50.9,50.9,50.88,50.89,12928.0,36.4021,36.4021,36.3878,36.395,12928.0
2017-06-05 10:50:00,50.89,50.95,50.89,50.93,19651.0,36.395,36.4379,36.395,36.4236,19651.0
2017-06-05 10:55:00,50.93,50.94,50.9,50.9,20335.0,36.4236,36.4308,36.4021,36.4021,20335.0
2017-06-05 11:00:00,50.91,50.91,50.86,50.87,26040.0,36.4093,36.4093,36.3735,36.3807,26040.0
2017-06-05 11:05:00,50.88,50.88,50.83,50.83,17988.0,36.3878,36.3878,36.3521,36.3521,17988.0
2017-06-05 11:10:00,50.82,50.83,50.8,50.8,24186.0,36.3449,36.3521,36.3306,36.3306,24186.0
2017-06-05 11:15:00,50.8,50.81,50.77,50.78,22694.0,36.3306,36.3378,36.3092,36.3163,22694.0
2017-06-05 11:20:00,50.78,50.82,50.77,50.81,35842.0,36.3163,36.3449,36.3092,36.3378,35842.0
2017-06-05 11:25:00,50.81,50.82,50.8,50.82,36731.0,36.3378,36.3449,36.3306,36.3449,36731.0
2017-06-05 11:30:00,50.82,50.85,50.79,50.84,40718.0,36.3449,36.3664,36.3235,36.3592,40718.0
2017-06-05 11:35:00,50.85,50.88,50.84,50.88,41452.0,36.3664,36.3878,36.3592,36.3878,41452.0
2017-06-05 11:40:00,50.88,50.93,50.87,50.91,61945.0,36.3878,36.4236,36.3807,36.4093,61945.0
2017-06-05 11:45:00,50.92,50.93,50.9,50.9,16550.0,36.4164,36.4236,36.4021,36.4021,16550.0
2017-06-05 11:50:00,50.9,50.91,50.88,50.9,40259.0,36.4021,36.4093,36.3878,36.4021,40259.0
2017-06-05 11:55:00,50.9,50.92,50.89,50.91,23430.0,36.4021,36.4164,36.395,36.4093,23430.0
2017-06-05 12:00:00,50.9,50.91,50.87,50.88,47467.0,36.4021,36.4093,36.3807,36.3878,47467.0
2017-06-05 12:05:00,50.88,50.92,50.88,50.91,27132.0,36.3878,36.4164,36.3878,36.4093,27132.0
2017-06-05 12:10:00,50.91,50.93,50.89,50.92,19169.0,36.4093,36.4236,36.395,36.4164,19169.0
2017-06-05 12:15:00,50.92,50.92,50.9,50.91,10992.0,36.4164,36.4164,36.4021,36.4093,10992.0
2017-06-05 12:20:00,50.92,50.94,50.91,50.93,20740.0,36.4164,36.4308,36.4093,36.4236,20740.0
2017-06-05 12:25:00,50.93,50.94,50.92,50.93,7751.0,36.4236,36.4308,36.4164,36.4236,7751.0
2017-06-05 12:30:00,50.94,50.94,50.9,50.9,18170.0,36.4308,36.4308,36.4021,36.4021,18170.0
2017-06-05 12:35:00,50.9,50.92,50.9,50.9,18931.0,36.4021,36.4164,36.4021,36.4021,18931.0
2017-06-05 12:40:00,50.9,50.91,50.87,50.87,46328.0,36.4021,36.4093,36.3807,36.3807,46328.0
2017-06-05 12:45:00,50.87,50.89,50.87,50.88,18404.0,36.3807,36.395,36.3807,36.3878,18404.0
2017-06-05 12:50:00,50.89,50.89,50.86,50.87,31001.0,36.395,36.395,36.3735,36.3807,31001.0
2017-06-05 12:55:00,50.88,50.91,50.86,50.91,14737.0,36.3878,36.4093,36.3735,36.4093,14737.0
2017-06-05 13:00:00,50.91,50.92,50.9,50.92,7359.0,36.4093,36.4164,36.4021,36.4164,7359.0
2017-06-05 13:05:00,50.91,50.95,50.91,50.94,17278.0,36.4093,36.4379,36.4093,36.4308,17278.0
2017-06-05 13:10:00,50.95,50.95,50.92,50.92,7945.0,36.4379,36.4379,36.4164,36.4164,7945.0
2017-06-05 13:15:00,50.93,50.93,50.91,50.91,11030.0,36.4236,36.4236,36.4093,36.4093,11030.0
2017-06-05 13:20:00,50.92,50.94,50.91,50.94,14958.0,36.4164,36.4308,36.4093,36.4308,14958.0
2017-06-05 13:25:00,50.93,50.95,50.93,50.95,31220.0,36.4236,36.4379,36.4236,36.4379,31220.0
2017-06-05 13:30:00,50.94,50.95,50.92,50.92,16079.0,36.4308,36.4379,36.4164,36.4164,16079.0
2017-06-05 13:35:00,50.93,50.95,50.92,50.94,30968.0,36.4236,36.4379,36.4164,36.4308,30968.0
2017-06-05 13:40:00,50.94,50.96,50.93,50.94,23310.0,36.4308,36.4451,36.4236,36.4308,23310.0
2017-06-05 13:45:00,50.94,50.95,50.93,50.95,12332.0,36.4308,36.4379,36.4236,36.4379,12332.0
2017-06-05 13:50:00,50.94,50.97,50.94,50.97,25563.0,36.4308,36.4522,36.4308,36.4522,25563.0
2017-06-05 13:55:00,50.96,50.97,50.95,50.96,7664.0,36.4451,36.4522,36.4379,36.4451,7664.0
2017-06-05 14:00:00,50.97,50.98,50.95,50.96,21485.0,36.4522,36.4594,36.4379,36.4451,21485.0
2017-06-05 14:05:00,50.95,50.96,50.89,50.89,20830.0,36.4379,36.4451,36.395,36.395,20830.0
2017-06-05 14:10:00,50.89,50.93,50.89,50.93,10235.0,36.395,36.4236,36.395,36.4236,10235.0
2017-06-05 14:15:00,50.94,50.94,50.92,50.93,16675.0,36.4308,36.4308,36.4164,36.4236,16675.0
2017-06-05 14:20:00,50.93,50.94,50.91,50.91,21215.0,36.4236,36.4308,36.4093,36.4093,21215.0
2017-06-05 14:25:00,50.92,50.92,50.87,50.88,20511.0,36.4164,36.4164,36.3807,36.3878,20511.0
2017-06-05 14:30:00,50.89,50.91,50.88,50.91,15638.0,36.395,36.4093,36.3878,36.4093,15638.0
2017-06-05 14:35:00,50.91,50.91,50.87,50.87,20146.0,36.4093,36.4093,36.3807,36.3807,20146.0
2017-06-05 14:40:00,50.87,50.88,50.87,50.87,12619.0,36.3807,36.3878,36.3807,36.3807,12619.0
2017-06-05 14:45:00,50.88,50.88,50.83,50.83,29849.0,36.3878,36.3878,36.3521,36.3521,29849.0
2017-06-05 14:50:00,50.84,50.84,50.82,50.82,36168.0,36.3592,36.3592,36.3449,36.3449,36168.0
2017-06-05 14:55:00,50.83,50.86,50.83,50.86,43578.0,36.3521,36.3735,36.3521,36.3735,43578.0
2017-06-05 15:00:00,50.86,50.86,50.85,50.85,18477.0,36.3735,36.3735,36.3664,36.3664,18477.0
2017-06-05 15:05:00,50.86,50.86,50.83,50.83,20850.0,36.3735,36.3735,36.3521,36.3521,20850.0
2017-06-05 15:10:00,50.84,50.88,50.83,50.88,26922.0,36.3592,36.3878,36.3521,36.3878,26922.0
2017-06-05 15:15:00,50.89,50.9,50.88,50.89,33699.0,36.395,36.4021,36.3878,36.395,33699.0
2017-06-05 15:20:00,50.88,50.91,50.88,50.9,23083.0,36.3878,36.4093,36.3878,36.4021,23083.0
2017-06-05 15:25:00,50.91,50.92,50.88,50.89,19364.0,36.4093,36.4164,36.3878,36.395,19364.0
2017-06-05 15:30:00,50.89,50.89,50.87,50.89,42982.0,36.395,36.395,36.3807,36.395,42982.0
2017-06-05 15:35:00,50.89,50.92,50.88,50.91,69336.0,36.395,36.4164,36.3878,36.4093,69336.0
2017-06-05 15:40:00,50.9,50.91,50.88,50.89,52221.0,36.4021,36.4093,36.3878,36.395,52221.0
2017-06-05 15:45:00,50.89,50.9,50.85,50.87,96356.0,36.395,36.4021,36.3664,36.3807,96356.0
2017-06-05 15:50:00,50.87,50.87,50.84,50.85,83527.0,36.3807,36.3807,36.3592,36.3664,83527.0
2017-06-05 15:55:00,50.84,50.85,50.8,50.82,176263.0,36.3592,36.3664,36.3306,36.3449,176263.0
2017-06-06 09:30:00,51.09,51.18,50.98,51.04,293497.0,36.538,36.6024,36.4594,36.5023,293497.0
2017-06-06 09:35:00,51.02,51.07,50.99,51.07,80041.0,36.488,36.5237,36.4665,36.5237,80041.0
2017-06-06 09:40:00,51.07,51.13,51.03,51.07,249851.0,36.5237,36.5666,36.4951,36.5237,249851.0
2017-06-06 09:45:00,51.07,51.1,50.91,50.91,82391.0,36.5237,36.5452,36.4093,36.4093,82391.0
2017-06-06 09:50:00,50.92,51.02,50.92,50.98,55181.0,36.4164,36.488,36.4164,36.4594,55181.0
2017-06-06 09:55:00,50.98,51.0,50.89,50.95,48293.0,36.4594,36.4737,36.395,36.4379,48293.0
2017-06-06 10:00:00,50.94,50.94,50.86,50.86,47878.0,36.4308,36.4308,36.3735,36.3735,47878.0
2017-06-06 10:05:00,50.86,50.86,50.82,50.85,53489.0,36.3735,36.3735,36.3449,36.3664,53489.0
2017-06-06 10:10:00,50.85,50.86,50.79,50.81,57299.0,36.3664,36.3735,36.3235,36.3378,57299.0
2017-06-06 10:15:00,50.82,50.82,50.76,50.76,31893.0,36.3449,36.3449,36.302,36.302,31893.0
2017-06-06 10:20:00,50.77,50.78,50.73,50.73,47038.0,36.3092,36.3163,36.2806,36.2806,47038.0
2017-06-06 10:25:00,50.73,50.77,50.71,50.77,43402.0,36.2806,36.3092,36.2663,36.3092,43402.0
2017-06-06 10:30:00,50.77,50.79,50.72,50.78,40900.0,36.3092,36.3235,36.2734,36.3163,40900.0
2017-06-06 10:35:00,50.79,50.83,50.77,50.82,35609.0,36.3235,36.3521,36.3092,36.3449,35609.0
2017-06-06 10:40:00,50.82,50.84,50.8,50.81,45607.0,36.3449,36.3592,36.3306,36.3378,45607.0
2017-06-06 10:45:00,50.8,50.85,50.8,50.82,35928.0,36.3306,36.3664,36.3306,36.3449,35928.0
2017-06-06 10:50:00,50.81,50.87,50.81,50.86,48305.0,36.3378,36.3807,36.3378,36.3735,48305.0
2017-06-06 10:55:00,50.85,50.9,50.85,50.88,35676.0,36.3664,36.4021,36.3664,36.3878,35676.0
2017-06-06 11:00:00,50.88,50.89,50.86,50.87,25041.0,36.3878,36.395,36.3735,36.3807,25041.0
2017-06-06 11:05:00,50.88,50.88,50.85,50.87,23833.0,36.3878,36.3878,36.3664,36.3807,23833.0
2017-06-06 11:10:00,50.86,50.87,50.83,50.86,30962.0,36.3735,36.3807,36.3521,36.3735,30962.0
2017-06-06 11:15:00,50.85,50.86,50.81,50.82,42768.0,36.3664,36.3735,36.3378,36.3449,42768.0
2017-06-06 11:20:00,50.82,50.84,50.81,50.82,28945.0,36.3449,36.3592,36.3378,36.3449,28945.0
2017-06-06 11:25:00,50.81,50.84,50.8,50.83,21922.0,36.3378,36.3592,36.3306,36.3521,21922.0
2017-06-06 11:30:00,50.82,50.88,50.82,50.87,20139.0,36.3449,36.3878,36.3449,36.3807,20139.0
2017-06-06 11:35:00,50.87,50.89,50.87,50.88,12944.0,36.3807,36.395,36.3807,36.3878,12944.0
2017-06-06 11:40:00,50.88,50.9,50.86,50.88,21941.0,36.3878,36.4021,36.3735,36.3878,21941.0
2017-06-06 11:45:00,50.88,50.88,50.85,50.86,16922.0,36.3878,36.3878,36.3664,36.3735,16922.0
2017-06-06 11:50:00,50.85,50.9,50.84,50.9,39484.0,36.3664,36.4021,36.3592,36.4021,39484.0
2017-06-06 11:55:00,50.9,50.93,50.89,50.92,23083.0,36.4021,36.4236,36.395,36.4164,23083.0
2017-06-06 12:00:00,50.91,50.92,50.87,50.88,32448.0,36.4093,36.4164,36.3807,36.3878,32448.0
2017-06-06 12:05:00,50.89,50.89,50.86,50.86,15869.0,36.395,36.395,36.3735,36.3735,15869.0
2017-06-06 12:10:00,50.86,50.87,50.82,50.85,26785.0,36.3735,36.3807,36.3449,36.3664,26785.0
2017-06-06 12:15:00,50.85,50.86,50.84,50.86,18717.0,36.3664,36.3735,36.3592,36.3735,18717.0
2017-06-06 12:20:00,50.86,50.87,50.85,50.86,15812.0,36.3735,36.3807,36.3664,36.3735,15812.0
2017-06-06 12:25:00,50.86,50.88,50.85,50.87,23512.0,36.3735,36.3878,36.3664,36.3807,23512.0
2017-06-06 12:30:00,50.87,50.87,50.85,50.87,27106.0,36.3807,36.3807,36.3664,36.3807,27106.0
2017-06-06 12:35:00,50.87,50.87,50.83,50.83,22708.0,36.3807,36.3807,36.3521,36.3521,22708.0
2017-06-06 12:40:00,50.84,50.87,50.83,50.85,27876.0,36.3592,36.3807,36.3521,36.3664,27876.0
2017-06-06 12:45:00,50.86,50.87,50.85,50.86,17721.0,36.3735,36.3807,36.3664,36.3735,17721.0
2017-06-06 12:50:00,50.87,50.87,50.86,50.86,4438.0,36.3807,36.3807,36.3735,36.3735,4438.0
2017-06-06 12:55:00,50.86,50.88,50.85,50.88,30578.0,36.3735,36.3878,36.3664,36.3878,30578.0
2017-06-06 13:00:00,50.88,50.89,50.86,50.87,25157.0,36.3878,36.395,36.3735,36.3807,25157.0
2017-06-06 13:05:00,50.87,50.88,50.86,50.88,12621.0,36.3807,36.3878,36.3735,36.3878,12621.0
2017-06-06 13:10:00,50.88,50.88,50.86,50.87,13234.0,36.3878,36.3878,36.3735,36.3807,13234.0
2017-06-06 13:15:00,50.87,50.88,50.86,50.87,10490.0,36.3807,36.3878,36.3735,36.3807,10490.0
2017-06-06 13:20:00,50.87,50.87,50.85,50.86,12030.0,36.3807,36.3807,36.3664,36.3735,12030.0
2017-06-06 13:25:00,50.85,50.86,50.84,50.85,10122.0,36.3664,36.3735,36.3592,36.3664,10122.0
2017-06-06 13:30:00,50.84,50.85,50.82,50.82,28028.0,36.3592,36.3664,36.3449,36.3449,28028.0
2017-06-06 13:35:00,50.82,50.83,50.81,50.83,9805.0,36.3449,36.3521,36.3378,36.3521,9805.0
2017-06-06 13:40:00,50.83,50.83,50.8,50.81,15830.0,36.3521,36.3521,36.3306,36.3378,15830.0
2017-06-06 13:45:00,50.8,50.83,50.8,50.83,13053.0,36.3306,36.3521,36.3306,36.3521,13053.0
2017-06-06 13:50:00,50.83,50.87,50.83,50.87,17089.0,36.3521,36.3807,36.3521,36.3807,17089.0
2017-06-06 13:55:00,50.87,50.87,50.85,50.87,17597.0,36.3807,36.3807,36.3664,36.3807,17597.0
2017-06-06 14:00:00,50.87,50.87,50.83,50.84,40728.0,36.3807,36.3807,36.3521,36.3592,40728.0
2017-06-06 14:05:00,50.84,50.85,50.82,50.83,22853.0,36.3592,36.3664,36.3449,36.3521,22853.0
2017-06-06 14:10:00,50.82,50.83,50.8,50.81,17956.0,36.3449,36.3521,36.3306,36.3378,17956.0
2017-06-06 14:15:00,50.81,50.84,50.81,50.82,16538.0,36.3378,36.3592,36.3378,36.3449,16538.0
2017-06-06 14:20:00,50.82,50.83,50.81,50.83,17239.0,36.3449,36.3521,36.3378,36.3521,17239.0
2017-06-06 14:25:00,50.83,50.84,50.81,50.82,24264.0,36.3521,36.3592,36.3378,36.3449,24264.0
2017-06-06 14:30:00,50.81,50.85,50.81,50.83,25859.0,36.3378,36.3664,36.3378,36.3521,25859.0
2017-06-06 14:35:00,50.83,50.84,50.79,50.81,20040.0,36.3521,36.3592,36.3235,36.3378,20040.0
2017-06-06 14:40:00,50.82,50.85,50.81,50.85,16893.0,36.3449,36.3664,36.3378,36.3664,16893.0
2017-06-06 14:45:00,50.84,50.85,50.83,50.85,18245.0,36.3592,36.3664,36.3521,36.3664,18245.0
2017-06-06 14:50:00,50.85,50.87,50.85,50.87,26104.0,36.3664,36.3807,36.3664,36.3807,26104.0
2017-06-06 14:55:00,50.87,50.87,50.85,50.85,16693.0,36.3807,36.3807,36.3664,36.3664,16693.0
2017-06-06 15:00:00,50.86,50.87,50.83,50.87,30853.0,36.3735,36.3807,36.3521,36.3807,30853.0
2017-06-06 15:05:00,50.87,50.89,50.86,50.89,19966.0,36.3807,36.395,36.3735,36.395,19966.0
2017-06-06 15:10:00,50.89,50.89,50.85,50.87,32696.0,36.395,36.395,36.3664,36.3807,32696.0
2017-06-06 15:15:00,50.87,50.87,50.83,50.85,46324.0,36.3807,36.3807,36.3521,36.3664,46324.0
2017-06-06 15:20:00,50.84,50.88,50.83,50.86,36165.0,36.3592,36.3878,36.3521,36.3735,36165.0
2017-06-06 15:25:00,50.85,50.87,50.83,50.84,28546.0,36.3664,36.3807,36.3521,36.3592,28546.0
2017-06-06 15:30:00,50.84,50.85,50.81,50.82,45242.0,36.3592,36.3664,36.3378,36.3449,45242.0
2017-06-06 15:35:00,50.82,50.83,50.73,50.73,87585.0,36.3449,36.3521,36.2806,36.2806,87585.0
2017-06-06 15:40:00,50.73,50.77,50.72,50.77,48016.0,36.2806,36.3092,36.2734,36.3092,48016.0
2017-06-06 15:45:00,50.76,50.81,50.75,50.81,76399.0,36.302,36.3378,36.2949,36.3378,76399.0
2017-06-06 15:50:00,50.81,50.82,50.78,50.79,76051.0,36.3378,36.3449,36.3163,36.3235,76051.0
2017-06-06 15:55:00,50.79,50.8,50.78,50.8,177074.0,36.3235,36.3306,36.3163,36.3306,177074.0
2017-06-07 09:30:00,50.75,50.85,50.73,50.73,72460.0,36.2949,36.3664,36.2806,36.2806,72460.0
2017-06-07 09:35:00,50.72,50.79,50.7,50.78,58447.0,36.2734,36.3235,36.2591,36.3163,58447.0
2017-06-07 09:40:00,50.79,50.85,50.79,50.84,38894.0,36.3235,36.3664,36.3235,36.3592,38894.0
2017-06-07 09:45:00,50.84,50.86,50.79,50.79,23711.0,36.3592,36.3735,36.3235,36.3235,23711.0
2017-06-07 09:50:00,50.8,50.87,50.8,50.81,37592.0,36.3306,36.3807,36.3306,36.3378,37592.0
2017-06-07 09:55:00,50.8,50.84,50.8,50.83,28898.0,36.3306,36.3592,36.3306,36.3521,28898.0
2017-06-07 10:00:00,50.82,50.88,50.81,50.87,126040.0,36.3449,36.3878,36.3378,36.3807,126040.0
2017-06-07 10:05:00,50.87,50.9,50.85,50.9,34525.0,36.3807,36.4021,36.3664,36.4021,34525.0
2017-06-07 10:10:00,50.9,50.9,50.87,50.87,26279.0,36.4021,36.4021,36.3807,36.3807,26279.0
2017-06-07 10:15:00,50.86,50.87,50.83,50.86,17384.0,36.3735,36.3807,36.3521,36.3735,17384.0
2017-06-07 10:20:00,50.87,50.92,50.86,50.91,24942.0,36.3807,36.4164,36.3735,36.4093,24942.0
2017-06-07 10:25:00,50.9,50.93,50.89,50.9,32981.0,36.4021,36.4236,36.395,36.4021,32981.0
2017-06-07 10:30:00,50.89,50.93,50.87,50.89,45674.0,36.395,36.4236,36.3807,36.395,45674.0
2017-06-07 10:35:00,50.88,50.97,50.88,50.97,67801.0,36.3878,36.4522,36.3878,36.4522,67801.0
2017-06-07 10:40:00,50.96,51.02,50.95,50.96,86079.0,36.4451,36.488,36.4379,36.4451,86079.0
2017-06-07 10:45:00,50.96,50.97,50.89,50.92,38695.0,36.4451,36.4522,36.395,36.4164,38695.0
2017-06-07 10:50:00,50.92,50.94,50.9,50.91,15185.0,36.4164,36.4308,36.4021,36.4093,15185.0
2017-06-07 10:55:00,50.9,50.92,50.89,50.91,15987.0,36.4021,36.4164,36.395,36.4093,15987.0
2017-06-07 11:00:00,50.91,50.92,50.9,50.91,19192.0,36.4093,36.4164,36.4021,36.4093,19192.0
2017-06-07 11:05:00,50.91,50.95,50.91,50.94,28728.0,36.4093,36.4379,36.4093,36.4308,28728.0
2017-06-07 11:10:00,50.94,50.94,50.9,50.91,34821.0,36.4308,36.4308,36.4021,36.4093,34821.0
2017-06-07 11:15:00,50.91,50.92,50.9,50.91,12603.0,36.4093,36.4164,36.4021,36.4093,12603.0
2017-06-07 11:20:00,50.91,50.91,50.9,50.9,12230.0,36.4093,36.4093,36.4021,36.4021,12230.0
2017-06-07 11:25:00,50.9,50.91,50.87,50.89,25229.0,36.4021,36.4093,36.3807,36.395,25229.0
2017-06-07 11:30:00,50.89,50.93,50.88,50.92,31552.0,36.395,36.4236,36.3878,36.4164,31552.0
2017-06-07 11:35:00,50.92,50.96,50.91,50.95,77222.0,36.4164,36.4451,36.4093,36.4379,77222.0
2017-06-07 11:40:00,50.96,51.01,50.94,51.01,66233.0,36.4451,36.4808,36.4308,36.4808,66233.0
2017-06-07 11:45:00,51.01,51.03,50.99,51.0,38805.0,36.4808,36.4951,36.4665,36.4737,38805.0
2017-06-07 11:50:00,51.01,51.01,50.98,51.01,25982.0,36.4808,36.4808,36.4594,36.4808,25982.0
2017-06-07 11:55:00,51.0,51.08,51.0,51.07,38214.0,36.4737,36.5309,36.4737,36.5237,38214.0
2017-06-07 12:00:00,51.07,51.08,51.02,51.02,28903.0,36.5237,36.5309,36.488,36.488,28903.0
2017-06-07 12:05:00,51.02,51.03,50.99,51.0,26724.0,36.488,36.4951,36.4665,36.4737,26724.0
2017-06-07 12:10:00,50.99,51.01,50.99,51.0,20407.0,36.4665,36.4808,36.4665,36.4737,20407.0
2017-06-07 12:15:00,51.0,51.01,50.99,50.99,18405.0,36.4737,36.4808,36.4665,36.4665,18405.0
2017-06-07 12:20:00,50.99,51.01,50.99,51.0,22123.0,36.4665,36.4808,36.4665,36.4737,22123.0
2017-06-07 12:25:00,51.0,51.05,51.0,51.03,29207.0,36.4737,36.5094,36.4737,36.4951,29207.0
2017-06-07 12:30:00,51.03,51.05,51.02,51.04,25578.0,36.4951,36.5094,36.488,36.5023,25578.0
2017-06-07 12:35:00,51.05,51.12,51.04,51.11,43188.0,36.5094,36.5595,36.5023,36.5523,43188.0
2017-06-07 12:40:00,51.11,51.12,51.08,51.11,41816.0,36.5523,36.5595,36.5309,36.5523,41816.0
2017-06-07 12:45:00,51.12,51.12,51.08,51.08,53237.0,36.5595,36.5595,36.5309,36.5309,53237.0
2017-06-07 12:50:00,51.09,51.09,51.04,51.04,54078.0,36.538,36.538,36.5023,36.5023,54078.0
2017-06-07 12:55:00,51.04,51.07,51.04,51.07,21783.0,36.5023,36.5237,36.5023,36.5237,21783.0
2017-06-07 13:00:00,51.07,51.1,51.06,51.08,46637.0,36.5237,36.5452,36.5166,36.5309,46637.0
2017-06-07 13:05:00,51.07,51.11,51.07,51.11,20497.0,36.5237,36.5523,36.5237,36.5523,20497.0
2017-06-07 13:10:00,51.11,51.11,51.09,51.11,20909.0,36.5523,36.5523,36.538,36.5523,20909.0
2017-06-07 13:15:00,51.1,51.11,51.07,51.08,39315.0,36.5452,36.5523,36.5237,36.5309,39315.0
2017-06-07 13:20:00,51.08,51.11,51.07,51.11,18997.0,36.5309,36.5523,36.5237,36.5523,18997.0
2017-06-07 13:25:00,51.11,51.11,51.08,51.09,39699.0,36.5523,36.5523,36.5309,36.538,39699.0
2017-06-07 13:30:00,51.09,51.09,51.05,51.05,22648.0,36.538,36.538,36.5094,36.5094,22648.0
2017-06-07 13:35:00,51.05,51.06,51.05,51.06,17574.0,36.5094,36.5166,36.5094,36.5166,17574.0
2017-06-07 13:40:00,51.05,51.07,51.03,51.03,32885.0,36.5094,36.5237,36.4951,36.4951,32885.0
2017-06-07 13:45:00,51.04,51.04,51.02,51.04,43185.0,36.5023,36.5023,36.488,36.5023,43185.0
2017-06-07 13:50:00,51.03,51.04,51.02,51.02,18555.0,36.4951,36.5023,36.488,36.488,18555.0
2017-06-07 13:55:00,51.03,51.04,50.99,51.02,60877.0,36.4951,36.5023,36.4665,36.488,60877.0
2017-06-07 14:00:00,51.02,51.02,50.98,50.98,25364.0,36.488,36.488,36.4594,36.4594,25364.0
2017-06-07 14:05:00,50.99,51.0,50.98,51.0,23040.0,36.4665,36.4737,36.4594,36.4737,23040.0
2017-06-07 14:10:00,51.0,51.05,50.99,51.04,48903.0,36.4737,36.5094,36.4665,36.5023,48903.0
2017-06-07 14:15:00,51.05,51.06,51.04,51.06,47175.0,36.5094,36.5166,36.5023,36.5166,47175.0
2017-06-07 14:20:00,51.06,51.06,51.04,51.05,24471.0,36.5166,36.5166,36.5023,36.5094,24471.0
2017-06-07 14:25:00,51.05,51.06,51.05,51.05,31115.0,36.5094,36.5166,36.5094,36.5094,31115.0
2017-06-07 14:30:00,51.05,51.06,51.05,51.05,21497.0,36.5094,36.5166,36.5094,36.5094,21497.0
2017-06-07 14:35:00,51.05,51.07,51.04,51.05,29653.0,36.5094,36.5237,36.5023,36.5094,29653.0
2017-06-07 14:40:00,51.05,51.07,51.01,51.01,35403.0,36.5094,36.5237,36.4808,36.4808,35403.0
2017-06-07 14:45:00,51.02,51.04,51.01,51.02,28451.0,36.488,36.5023,36.4808,36.488,28451.0
2017-06-07 14:50:00,51.01,51.04,51.0,51.0,58182.0,36.4808,36.5023,36.4737,36.4737,58182.0
2017-06-07 14:55:00,51.0,51.03,51.0,51.0,15287.0,36.4737,36.4951,36.4737,36.4737,15287.0
2017-06-07 15:00:00,51.01,51.02,51.0,51.0,42814.0,36.4808,36.488,36.4737,36.4737,42814.0
2017-06-07 15:05:00,51.01,51.01,50.96,50.96,33800.0,36.4808,36.4808,36.4451,36.4451,33800.0
2017-06-07 15:10:00,50.96,51.02,50.96,51.02,41543.0,36.4451,36.488,36.4451,36.488,41543.0
2017-06-07 15:15:00,51.01,51.04,50.99,51.03,413317.0,36.4808,36.5023,36.4665,36.4951,413317.0
2017-06-07 15:20:00,51.03,51.08,51.02,51.08,52543.0,36.4951,36.5309,36.488,36.5309,52543.0
2017-06-07 15:25:00,51.08,51.09,51.06,51.09,38466.0,36.5309,36.538,36.5166,36.538,38466.0
2017-06-07 15:30:00,51.09,51.11,51.08,51.09,52097.0,36.538,36.5523,36.5309,36.538,52097.0
2017-06-07 15:35:00,51.1,51.1,51.08,51.09,41915.0,36.5452,36.5452,36.5309,36.538,41915.0
2017-06-07 15:40:00,51.09,51.1,51.08,51.1,76878.0,36.538,36.5452,36.5309,36.5452,76878.0
2017-06-07 15:45:00,51.1,51.11,51.06,51.07,155185.0,36.5452,36.5523,36.5166,36.5237,155185.0
2017-06-07 15:50:00,51.06,51.08,51.03,51.05,105471.0,36.5166,36.5309,36.4951,36.5094,105471.0
2017-06-07 15:55:00,51.05,51.05,50.99,51.01,289806.0,36.5094,36.5094,36.4665,36.4808,289806.0
2017-06-08 09:30:00,50.9,50.9,50.73,50.84,92371.0,36.4021,36.4021,36.2806,36.3592,92371.0
2017-06-08 09:35:00,50.84,50.87,50.77,50.81,39407.0,36.3592,36.3807,36.3092,36.3378,39407.0
2017-06-08 09:40:00,50.8,50.8,50.69,50.7,44626.0,36.3306,36.3306,36.252,36.2591,44626.0
2017-06-08 09:45:00,50.7,50.77,50.68,50.69,47894.0,36.2591,36.3092,36.2448,36.252,47894.0
2017-06-08 09:50:00,50.7,50.74,50.62,50.62,60837.0,36.2591,36.2877,36.2019,36.2019,60837.0
2017-06-08 09:55:00,50.62,50.66,50.56,50.66,52400.0,36.2019,36.2305,36.159,36.2305,52400.0
2017-06-08 10:00:00,50.66,50.66,50.56,50.61,45111.0,36.2305,36.2305,36.159,36.1947,45111.0
2017-06-08 10:05:00,50.61,50.64,50.56,50.6,42476.0,36.1947,36.2162,36.159,36.1876,42476.0
2017-06-08 10:10:00,50.6,50.63,50.54,50.54,32343.0,36.1876,36.209,36.1447,36.1447,32343.0
2017-06-08 10:15:00,50.54,50.58,50.54,50.57,20653.0,36.1447,36.1733,36.1447,36.1661,20653.0
2017-06-08 10:20:00,50.57,50.59,50.54,50.55,33809.0,36.1661,36.1804,36.1447,36.1518,33809.0
2017-06-08 10:25:00,50.55,50.57,50.52,50.55,65657.0,36.1518,36.1661,36.1304,36.1518,65657.0
2017-06-08 10:30:00,50.55,50.56,50.52,50.53,22276.0,36.1518,36.159,36.1304,36.1375,22276.0
2017-06-08 10:35:00,50.53,50.55,50.52,50.53,36928.0,36.1375,36.1518,36.1304,36.1375,36928.0
2017-06-08 10:40:00,50.52,50.55,50.51,50.55,14875.0,36.1304,36.1518,36.1232,36.1518,14875.0
2017-06-08 10:45:00,50.55,50.59,50.54,50.57,33382.0,36.1518,36.1804,36.1447,36.1661,33382.0
2017-06-08 10:50:00,50.58,50.58,50.55,50.56,52153.0,36.1733,36.1733,36.1518,36.159,52153.0
2017-06-08 10:55:00,50.56,50.57,50.51,50.51,130776.0,36.159,36.1661,36.1232,36.1232,130776.0
2017-06-08 11:00:00,50.51,50.53,50.5,50.52,71086.0,36.1232,36.1375,36.1161,36.1304,71086.0
2017-06-08 11:05:00,50.51,50.55,50.51,50.55,20946.0,36.1232,36.1518,36.1232,36.1518,20946.0
2017-06-08 11:10:00,50.55,50.62,50.54,50.6,30064.0,36.1518,36.2019,36.1447,36.1876,30064.0
2017-06-08 11:15:00,50.6,50.61,50.56,50.56,26949.0,36.1876,36.1947,36.159,36.159,26949.0
2017-06-08 11:20:00,50.56,50.57,50.5,50.53,78603.0,36.159,36.1661,36.1161,36.1375,78603.0
2017-06-08 11:25:00,50.53,50.56,50.49,50.55,126536.0,36.1375,36.159,36.1089,36.1518,126536.0
2017-06-08 11:30:00,50.55,50.56,50.5,50.51,26289.0,36.1518,36.159,36.1161,36.1232,26289.0
2017-06-08 11:35:00,50.51,50.54,50.5,50.54,52013.0,36.1232,36.1447,36.1161,36.1447,52013.0
2017-06-08 11:40:00,50.53,50.6,50.53,50.6,35139.0,36.1375,36.1876,36.1375,36.1876,35139.0
2017-06-08 11:45:00,50.59,50.61,50.59,50.61,26265.0,36.1804,36.1947,36.1804,36.1947,26265.0
2017-06-08 11:50:00,50.61,50.63,50.57,50.63,68614.0,36.1947,36.209,36.1661,36.209,68614.0
2017-06-08 11:55:00,50.63,50.66,50.62,50.66,37262.0,36.209,36.2305,36.2019,36.2305,37262.0
2017-06-08 12:00:00,50.66,50.69,50.65,50.69,34743.0,36.2305,36.252,36.2234,36.252,34743.0
2017-06-08 12:05:00,50.69,50.71,50.66,50.71,40794.0,36.252,36.2663,36.2305,36.2663,40794.0
2017-06-08 12:10:00,50.71,50.76,50.7,50.75,67102.0,36.2663,36.302,36.2591,36.2949,67102.0
2017-06-08 12:15:00,50.75,50.78,50.73,50.75,55540.0,36.2949,36.3163,36.2806,36.2949,55540.0
2017-06-08 12:20:00,50.75,50.77,50.74,50.76,20673.0,36.2949,36.3092,36.2877,36.302,20673.0
2017-06-08 12:25:00,50.77,50.8,50.73,50.78,37159.0,36.3092,36.3306,36.2806,36.3163,37159.0
2017-06-08 12:30:00,50.78,50.8,50.76,50.77,28336.0,36.3163,36.3306,36.302,36.3092,28336.0
2017-06-08 12:35:00,50.77,50.79,50.73,50.73,27542.0,36.3092,36.3235,36.2806,36.2806,27542.0
2017-06-08 12:40:00,50.73,50.74,50.68,50.69,14363.0,36.2806,36.2877,36.2448,36.252,14363.0
2017-06-08 12:45:00,50.69,50.69,50.67,50.68,23086.0,36.252,36.252,36.2377,36.2448,23086.0
2017-06-08 12:50:00,50.68,50.68,50.63,50.64,18338.0,36.2448,36.2448,36.209,36.2162,18338.0
2017-06-08 12:55:00,50.64,50.67,50.62,50.67,27711.0,36.2162,36.2377,36.2019,36.2377,27711.0
2017-06-08 13:00:00,50.67,50.7,50.66,50.69,42866.0,36.2377,36.2591,36.2305,36.252,42866.0
2017-06-08 13:05:00,50.69,50.7,50.68,50.69,41410.0,36.252,36.2591,36.2448,36.252,41410.0
2017-06-08 13:10:00,50.69,50.72,50.68,50.69,123864.0,36.252,36.2734,36.2448,36.252,123864.0
2017-06-08 13:15:00,50.7,50.71,50.66,50.7,26434.0,36.2591,36.2663,36.2305,36.2591,26434.0
2017-06-08 13:20:00,50.7,50.72,50.65,50.65,84662.0,36.2591,36.2734,36.2234,36.2234,84662.0
2017-06-08 13:25:00,50.66,50.68,50.64,50.66,23165.0,36.2305,36.2448,36.2162,36.2305,23165.0
2017-06-08 13:30:00,50.66,50.66,50.59,50.6,28902.0,36.2305,36.2305,36.1804,36.1876,28902.0
2017-06-08 13:35:00,50.61,50.65,50.6,50.65,25339.0,36.1947,36.2234,36.1876,36.2234,25339.0
2017-06-08 13:40:00,50.65,50.67,50.64,50.67,24247.0,36.2234,36.2377,36.2162,36.2377,24247.0
2017-06-08 13:45:00,50.67,50.71,50.66,50.71,17872.0,36.2377,36.2663,36.2305,36.2663,17872.0
2017-06-08 13:50:00,50.71,50.76,50.7,50.74,21999.0,36.2663,36.302,36.2591,36.2877,21999.0
2017-06-08 13:55:00,50.75,50.77,50.74,50.75,14156.0,36.2949,36.3092,36.2877,36.2949,14156.0
2017-06-08 14:00:00,50.75,50.76,50.68,50.69,28616.0,36.2949,36.302,36.2448,36.252,28616.0
2017-06-08 14:05:00,50.7,50.72,50.68,50.7,28324.0,36.2591,36.2734,36.2448,36.2591,28324.0
2017-06-08 14:10:00,50.7,50.71,50.67,50.68,19132.0,36.2591,36.2663,36.2377,36.2448,19132.0
2017-06-08 14:15:00,50.69,50.69,50.64,50.66,23538.0,36.252,36.252,36.2162,36.2305,23538.0
2017-06-08 14:20:00,50.66,50.67,50.64,50.64,15088.0,36.2305,36.2377,36.2162,36.2162,15088.0
2017-06-08 14:25:00,50.64,50.7,50.64,50.68,28813.0,36.2162,36.2591,36.2162,36.2448,28813.0
2017-06-08 14:30:00,50.68,50.69,50.64,50.68,26102.0,36.2448,36.252,36.2162,36.2448,26102.0
2017-06-08 14:35:00,50.69,50.7,50.66,50.67,25632.0,36.252,36.2591,36.2305,36.2377,25632.0
2017-06-08 14:40:00,50.67,50.68,50.64,50.64,15513.0,36.2377,36.2448,36.2162,36.2162,15513.0
2017-06-08 14:45:00,50.64,50.65,50.6,50.63,33664.0,36.2162,36.2234,36.1876,36.209,33664.0
2017-06-08 14:50:00,50.63,50.64,50.61,50.61,22521.0,36.209,36.2162,36.1947,36.1947,22521.0
2017-06-08 14:55:00,50.61,50.64,50.6,50.6,22653.0,36.1947,36.2162,36.1876,36.1876,22653.0
2017-06-08 15:00:00,50.6,50.6,50.54,50.57,96730.0,36.1876,36.1876,36.1447,36.1661,96730.0
2017-06-08 15:05:00,50.57,50.61,50.56,50.61,30311.0,36.1661,36.1947,36.159,36.1947,30311.0
2017-06-08 15:10:00,50.61,50.63,50.6,50.63,28285.0,36.1947,36.209,36.1876,36.209,28285.0
2017-06-08 15:15:00,50.63,50.68,50.63,50.68,32963.0,36.209,36.2448,36.209,36.2448,32963.0
2017-06-08 15:20:00,50.68,50.71,50.68,50.69,90890.0,36.2448,36.2663,36.2448,36.252,90890.0
2017-06-08 15:25:00,50.68,50.73,50.67,50.73,41126.0,36.2448,36.2806,36.2377,36.2806,41126.0
2017-06-08 15:30:00,50.73,50.76,50.71,50.74,62237.0,36.2806,36.302,36.2663,36.2877,62237.0
2017-06-08 15:35:00,50.74,50.79,50.71,50.72,133026.0,36.2877,36.3235,36.2663,36.2734,133026.0
2017-06-08 15:40:00,50.73,50.74,50.68,50.68,61531.0,36.2806,36.2877,36.2448,36.2448,61531.0
2017-06-08 15:45:00,50.69,50.72,50.68,50.72,138299.0,36.252,36.2734,36.2448,36.2734,138299.0
2017-06-08 15:50:00,50.72,50.76,50.71,50.73,241343.0,36.2734,36.302,36.2663,36.2806,241343.0
2017-06-08 15:55:00,50.73,50.76,50.72,50.76,277661.0,36.2806,36.302,36.2734,36.302,277661.0
2017-06-09 09:30:00,50.63,50.73,50.55,50.55,94780.0,36.209,36.2806,36.1518,36.1518,94780.0
2017-06-09 09:35:00,50.56,50.6,50.5,50.6,60412.0,36.159,36.1876,36.1161,36.1876,60412.0
2017-06-09 09:40:00,50.61,50.69,50.61,50.65,30090.0,36.1947,36.252,36.1947,36.2234,30090.0
2017-06-09 09:45:00,50.65,50.73,50.65,50.67,25931.0,36.2234,36.2806,36.2234,36.2377,25931.0
2017-06-09 09:50:00,50.68,50.73,50.67,50.7,40467.0,36.2448,36.2806,36.2377,36.2591,40467.0
2017-06-09 09:55:00,50.7,50.72,50.64,50.64,33942.0,36.2591,36.2734,36.2162,36.2162,33942.0
2017-06-09 10:00:00,50.63,50.69,50.62,50.63,61699.0,36.209,36.252,36.2019,36.209,61699.0
2017-06-09 10:05:00,50.63,50.64,50.57,50.63,48291.0,36.209,36.2162,36.1661,36.209,48291.0
2017-06-09 10:10:00,50.63,50.63,50.57,50.58,43835.0,36.209,36.209,36.1661,36.1733,43835.0
2017-06-09 10:15:00,50.58,50.61,50.57,50.59,19813.0,36.1733,36.1947,36.1661,36.1804,19813.0
2017-06-09 10:20:00,50.6,50.6,50.55,50.56,23861.0,36.1876,36.1876,36.1518,36.159,23861.0
2017-06-09 10:25:00,50.56,50.6,50.55,50.57,26275.0,36.159,36.1876,36.1518,36.1661,26275.0
2017-06-09 10:30:00,50.56,50.57,50.54,50.57,20216.0,36.159,36.1661,36.1447,36.1661,20216.0
2017-06-09 10:35:00,50.57,50.57,50.53,50.55,19587.0,36.1661,36.1661,36.1375,36.1518,19587.0
2017-06-09 10:40:00,50.55,50.56,50.53,50.56,20585.0,36.1518,36.159,36.1375,36.159,20585.0
2017-06-09 10:45:00,50.55,50.56,50.53,50.54,125504.0,36.1518,36.159,36.1375,36.1447,125504.0
2017-06-09 10:50:00,50.54,50.59,50.52,50.57,12669.0,36.1447,36.1804,36.1304,36.1661,12669.0
2017-06-09 10:55:00,50.56,50.57,50.54,50.55,12910.0,36.159,36.1661,36.1447,36.1518,12910.0
2017-06-09 11:00:00,50.55,50.56,50.53,50.54,9853.0,36.1518,36.159,36.1375,36.1447,9853.0
2017-06-09 11:05:00,50.54,50.56,50.51,50.54,12381.0,36.1447,36.159,36.1232,36.1447,12381.0
2017-06-09 11:10:00,50.53,50.57,50.53,50.56,24976.0,36.1375,36.1661,36.1375,36.159,24976.0
2017-06-09 11:15:00,50.55,50.59,50.53,50.59,19928.0,36.1518,36.1804,36.1375,36.1804,19928.0
2017-06-09 11:20:00,50.59,50.62,50.58,50.59,12683.0,36.1804,36.2019,36.1733,36.1804,12683.0
2017-06-09 11:25:00,50.6,50.64,50.59,50.62,33274.0,36.1876,36.2162,36.1804,36.2019,33274.0
2017-06-09 11:30:00,50.62,50.62,50.57,50.57,27271.0,36.2019,36.2019,36.1661,36.1661,27271.0
2017-06-09 11:35:00,50.57,50.6,50.57,50.58,16552.0,36.1661,36.1876,36.1661,36.1733,16552.0
2017-06-09 11:40:00,50.58,50.59,50.54,50.55,12285.0,36.1733,36.1804,36.1447,36.1518,12285.0
2017-06-09 11:45:00,50.55,50.56,50.53,50.53,23070.0,36.1518,36.159,36.1375,36.1375,23070.0
2017-06-09 11:50:00,50.54,50.55,50.53,50.55,6546.0,36.1447,36.1518,36.1375,36.1518,6546.0
2017-06-09 11:55:00,50.54,50.55,50.52,50.54,14741.0,36.1447,36.1518,36.1304,36.1447,14741.0
2017-06-09 12:00:00,50.54,50.57,50.53,50.55,27482.0,36.1447,36.1661,36.1375,36.1518,27482.0
2017-06-09 12:05:00,50.55,50.58,50.55,50.56,16027.0,36.1518,36.1733,36.1518,36.159,16027.0
2017-06-09 12:10:00,50.56,50.56,50.53,50.55,15705.0,36.159,36.159,36.1375,36.1518,15705.0
2017-06-09 12:15:00,50.55,50.57,50.54,50.57,21252.0,36.1518,36.1661,36.1447,36.1661,21252.0
2017-06-09 12:20:00,50.57,50.59,50.54,50.54,19994.0,36.1661,36.1804,36.1447,36.1447,19994.0
2017-06-09 12:25:00,50.54,50.56,50.51,50.53,18276.0,36.1447,36.159,36.1232,36.1375,18276.0
2017-06-09 12:30:00,50.53,50.56,50.51,50.52,34710.0,36.1375,36.159,36.1232,36.1304,34710.0
2017-06-09 12:35:00,50.52,50.53,50.49,50.51,38578.0,36.1304,36.1375,36.1089,36.1232,38578.0
2017-06-09 12:40:00,50.51,50.52,50.49,50.49,56326.0,36.1232,36.1304,36.1089,36.1089,56326.0
2017-06-09 12:45:00,50.49,50.51,50.48,50.5,32940.0,36.1089,36.1232,36.1018,36.1161,32940.0
2017-06-09 12:50:00,50.5,50.5,50.46,50.48,33110.0,36.1161,36.1161,36.0875,36.1018,33110.0
2017-06-09 12:55:00,50.48,50.51,50.45,50.46,77330.0,36.1018,36.1232,36.0803,36.0875,77330.0
2017-06-09 13:00:00,50.45,50.47,50.39,50.41,36260.0,36.0803,36.0946,36.0374,36.0517,36260.0
2017-06-09 13:05:00,50.41,50.42,50.36,50.38,32030.0,36.0517,36.0589,36.016,36.0303,32030.0
2017-06-09 13:10:00,50.37,50.41,50.34,50.38,79254.0,36.0231,36.0517,36.0016,36.0303,79254.0
2017-06-09 13:15:00,50.38,50.44,50.38,50.43,26100.0,36.0303,36.0732,36.0303,36.066,26100.0
2017-06-09 13:20:00,50.44,50.45,50.41,50.41,29554.0,36.0732,36.0803,36.0517,36.0517,29554.0
2017-06-09 13:25:00,50.41,50.43,50.41,50.43,16226.0,36.0517,36.066,36.0517,36.066,16226.0
2017-06-09 13:30:00,50.43,50.45,50.43,50.45,18985.0,36.066,36.0803,36.066,36.0803,18985.0
2017-06-09 13:35:00,50.44,50.46,50.43,50.45,22119.0,36.0732,36.0875,36.066,36.0803,22119.0
2017-06-09 13:40:00,50.45,50.45,50.41,50.42,14998.0,36.0803,36.0803,36.0517,36.0589,14998.0
2017-06-09 13:45:00,50.43,50.46,50.42,50.45,18608.0,36.066,36.0875,36.0589,36.0803,18608.0
2017-06-09 13:50:00,50.45,50.46,50.41,50.45,25175.0,36.0803,36.0875,36.0517,36.0803,25175.0
2017-06-09 13:55:00,50.44,50.49,50.43,50.48,23745.0,36.0732,36.1089,36.066,36.1018,23745.0
2017-06-09 14:00:00,50.49,50.51,50.48,50.51,65305.0,36.1089,36.1232,36.1018,36.1232,65305.0
2017-06-09 14:05:00,50.52,50.53,50.49,50.52,34047.0,36.1304,36.1375,36.1089,36.1304,34047.0
2017-06-09 14:10:00,50.52,50.52,50.49,50.52,17660.0,36.1304,36.1304,36.1089,36.1304,17660.0
2017-06-09 14:15:00,50.52,50.54,50.5,50.53,31053.0,36.1304,36.1447,36.1161,36.1375,31053.0
2017-06-09 14:20:00,50.53,50.55,50.51,50.52,12000.0,36.1375,36.1518,36.1232,36.1304,12000.0
2017-06-09 14:25:00,50.53,50.53,50.5,50.51,12238.0,36.1375,36.1375,36.1161,36.1232,12238.0
2017-06-09 14:30:00,50.51,50.54,50.5,50.53,19249.0,36.1232,36.1447,36.1161,36.1375,19249.0
2017-06-09 14:35:00,50.53,50.53,50.49,50.52,18479.0,36.1375,36.1375,36.1089,36.1304,18479.0
2017-06-09 14:40:00,50.51,50.53,50.5,50.51,13121.0,36.1232,36.1375,36.1161,36.1232,13121.0
2017-06-09 14:45:00,50.51,50.59,50.47,50.58,53297.0,36.1232,36.1804,36.0946,36.1733,53297.0
2017-06-09 14:50:00,50.59,50.68,50.58,50.66,96507.0,36.1804,36.2448,36.1733,36.2305,96507.0
2017-06-09 14:55:00,50.66,50.68,50.59,50.62,42959.0,36.2305,36.2448,36.1804,36.2019,42959.0
2017-06-09 15:00:00,50.62,50.64,50.57,50.6,31010.0,36.2019,36.2162,36.1661,36.1876,31010.0
2017-06-09 15:05:00,50.59,50.62,50.58,50.6,30172.0,36.1804,36.2019,36.1733,36.1876,30172.0
2017-06-09 15:10:00,50.61,50.61,50.54,50.55,18001.0,36.1947,36.1947,36.1447,36.1518,18001.0
2017-06-09 15:15:00,50.55,50.55,50.48,50.5,52116.0,36.1518,36.1518,36.1018,36.1161,52116.0
2017-06-09 15:20:00,50.5,50.51,50.48,50.49,25803.0,36.1161,36.1232,36.1018,36.1089,25803.0
2017-06-09 15:25:00,50.49,50.54,50.47,50.53,24889.0,36.1089,36.1447,36.0946,36.1375,24889.0
2017-06-09 15:30:00,50.54,50.57,50.53,50.54,69524.0,36.1447,36.1661,36.1375,36.1447,69524.0
2017-06-09 15:35:00,50.54,50.59,50.52,50.59,31721.0,36.1447,36.1804,36.1304,36.1804,31721.0
2017-06-09 15:40:00,50.59,50.62,50.57,50.59,49204.0,36.1804,36.2019,36.1661,36.1804,49204.0
2017-06-09 15:45:00,50.6,50.65,50.59,50.64,75424.0,36.1876,36.2234,36.1804,36.2162,75424.0
2017-06-09 15:50:00,50.65,50.69,50.64,50.68,92316.0,36.2234,36.252,36.2162,36.2448,92316.0
2017-06-09 15:55:00,50.68,50.7,50.66,50.67,166664.0,36.2448,36.2591,36.2305,36.2377,166664.0
2017-06-12 09:30:00,50.86,51.07,50.75,51.01,224987.0,36.3735,36.5237,36.2949,36.4808,224987.0
2017-06-12 09:35:00,51.01,51.15,50.97,51.14,254655.0,36.4808,36.5809,36.4522,36.5738,254655.0
2017-06-12 09:40:00,51.14,51.25,51.1,51.24,298212.0,36.5738,36.6525,36.5452,36.6453,298212.0
2017-06-12 09:45:00,51.24,51.33,51.22,51.22,129507.0,36.6453,36.7097,36.631,36.631,129507.0
2017-06-12 09:50:00,51.22,51.34,51.21,51.3,89548.0,36.631,36.7168,36.6238,36.6882,89548.0
2017-06-12 09:55:00,51.3,51.34,51.22,51.27,68458.0,36.6882,36.7168,36.631,36.6668,68458.0
2017-06-12 10:00:00,51.27,51.27,51.1,51.13,94516.0,36.6668,36.6668,36.5452,36.5666,94516.0
2017-06-12 10:05:00,51.14,51.2,51.11,51.19,90059.0,36.5738,36.6167,36.5523,36.6095,90059.0
2017-06-12 10:10:00,51.19,51.2,51.11,51.12,81090.0,36.6095,36.6167,36.5523,36.5595,81090.0
2017-06-12 10:15:00,51.12,51.12,51.01,51.02,81434.0,36.5595,36.5595,36.4808,36.488,81434.0
2017-06-12 10:20:00,51.02,51.04,50.89,50.92,190332.0,36.488,36.5023,36.395,36.4164,190332.0
2017-06-12 10:25:00,50.91,50.97,50.85,50.87,51594.0,36.4093,36.4522,36.3664,36.3807,51594.0
2017-06-12 10:30:00,50.87,50.9,50.81,50.83,37328.0,36.3807,36.4021,36.3378,36.3521,37328.0
2017-06-12 10:35:00,50.83,50.84,50.76,50.78,35628.0,36.3521,36.3592,36.302,36.3163,35628.0
2017-06-12 10:40:00,50.78,50.8,50.73,50.74,36534.0,36.3163,36.3306,36.2806,36.2877,36534.0
2017-06-12 10:45:00,50.74,50.77,50.63,50.65,55319.0,36.2877,36.3092,36.209,36.2234,55319.0
2017-06-12 10:50:00,50.65,50.68,50.64,50.64,40447.0,36.2234,36.2448,36.2162,36.2162,40447.0
2017-06-12 10:55:00,50.65,50.76,50.64,50.72,74214.0,36.2234,36.302,36.2162,36.2734,74214.0
2017-06-12 11:00:00,50.72,50.83,50.72,50.83,60192.0,36.2734,36.3521,36.2734,36.3521,60192.0
2017-06-12 11:05:00,50.83,50.87,50.8,50.82,34329.0,36.3521,36.3807,36.3306,36.3449,34329.0
2017-06-12 11:10:00,50.82,50.87,50.79,50.86,48965.0,36.3449,36.3807,36.3235,36.3735,48965.0
2017-06-12 11:15:00,50.85,50.88,50.82,50.85,53265.0,36.3664,36.3878,36.3449,36.3664,53265.0
2017-06-12 11:20:00,50.85,50.88,50.79,50.81,48938.0,36.3664,36.3878,36.3235,36.3378,48938.0
2017-06-12 11:25:00,50.8,50.82,50.74,50.77,42437.0,36.3306,36.3449,36.2877,36.3092,42437.0
2017-06-12 11:30:00,50.78,50.81,50.74,50.79,28878.0,36.3163,36.3378,36.2877,36.3235,28878.0
2017-06-12 11:35:00,50.79,50.83,50.75,50.83,42601.0,36.3235,36.3521,36.2949,36.3521,42601.0
2017-06-12 11:40:00,50.82,51.0,50.82,51.0,54491.0,36.3449,36.4737,36.3449,36.4737,54491.0
2017-06-12 11:45:00,51.01,51.09,51.0,51.07,51419.0,36.4808,36.538,36.4737,36.5237,51419.0
2017-06-12 11:50:00,51.06,51.1,51.0,51.01,58043.0,36.5166,36.5452,36.4737,36.4808,58043.0
2017-06-12 11:55:00,51.02,51.02,50.94,50.95,34672.0,36.488,36.488,36.4308,36.4379,34672.0
2017-06-12 12:00:00,50.95,50.97,50.89,50.9,32066.0,36.4379,36.4522,36.395,36.4021,32066.0
2017-06-12 12:05:00,50.89,50.91,50.85,50.86,26418.0,36.395,36.4093,36.3664,36.3735,26418.0
2017-06-12 12:10:00,50.87,50.87,50.82,50.82,16649.0,36.3807,36.3807,36.3449,36.3449,16649.0
2017-06-12 12:15:00,50.83,50.84,50.77,50.8,122954.0,36.3521,36.3592,36.3092,36.3306,122954.0
2017-06-12 12:20:00,50.8,50.89,50.79,50.87,19736.0,36.3306,36.395,36.3235,36.3807,19736.0
2017-06-12 12:25:00,50.86,50.89,50.85,50.88,33350.0,36.3735,36.395,36.3664,36.3878,33350.0
2017-06-12 12:30:00,50.88,50.89,50.83,50.85,28297.0,36.3878,36.395,36.3521,36.3664,28297.0
2017-06-12 12:35:00,50.84,50.86,50.81,50.82,17752.0,36.3592,36.3735,36.3378,36.3449,17752.0
2017-06-12 12:40:00,50.82,50.82,50.76,50.76,28592.0,36.3449,36.3449,36.302,36.302,28592.0
2017-06-12 12:45:00,50.76,50.79,50.76,50.77,42422.0,36.302,36.3235,36.302,36.3092,42422.0
2017-06-12 12:50:00,50.77,50.79,50.74,50.78,25529.0,36.3092,36.3235,36.2877,36.3163,25529.0
2017-06-12 12:55:00,50.79,50.84,50.78,50.79,16796.0,36.3235,36.3592,36.3163,36.3235,16796.0
2017-06-12 13:00:00,50.8,50.82,50.78,50.79,25045.0,36.3306,36.3449,36.3163,36.3235,25045.0
2017-06-12 13:05:00,50.8,50.85,50.79,50.83,40700.0,36.3306,36.3664,36.3235,36.3521,40700.0
2017-06-12 13:10:00,50.84,50.85,50.78,50.79,21857.0,36.3592,36.3664,36.3163,36.3235,21857.0
2017-06-12 13:15:00,50.8,50.82,50.79,50.82,12179.0,36.3306,36.3449,36.3235,36.3449,12179.0
2017-06-12 13:20:00,50.83,50.83,50.76,50.77,25548.0,36.3521,36.3521,36.302,36.3092,25548.0
2017-06-12 13:25:00,50.76,50.8,50.75,50.8,14208.0,36.302,36.3306,36.2949,36.3306,14208.0
2017-06-12 13:30:00,50.8,50.8,50.74,50.77,31143.0,36.3306,36.3306,36.2877,36.3092,31143.0
2017-06-12 13:35:00,50.76,50.77,50.74,50.75,19272.0,36.302,36.3092,36.2877,36.2949,19272.0
2017-06-12 13:40:00,50.76,50.77,50.73,50.76,28899.0,36.302,36.3092,36.2806,36.302,28899.0
2017-06-12 13:45:00,50.77,50.77,50.74,50.75,11941.0,36.3092,36.3092,36.2877,36.2949,11941.0
2017-06-12 13:50:00,50.74,50.79,50.73,50.76,29398.0,36.2877,36.3235,36.2806,36.302,29398.0
2017-06-12 13:55:00,50.76,50.76,50.7,50.72,18167.0,36.302,36.302,36.2591,36.2734,18167.0
2017-06-12 14:00:00,50.72,50.77,50.71,50.77,44834.0,36.2734,36.3092,36.2663,36.3092,44834.0
2017-06-12 14:05:00,50.77,50.78,50.75,50.76,35456.0,36.3092,36.3163,36.2949,36.302,35456.0
2017-06-12 14:10:00,50.76,50.78,50.74,50.77,34458.0,36.302,36.3163,36.2877,36.3092,34458.0
2017-06-12 14:15:00,50.76,50.79,50.76,50.77,18689.0,36.302,36.3235,36.302,36.3092,18689.0
2017-06-12 14:20:00,50.77,50.8,50.75,50.78,35130.0,36.3092,36.3306,36.2949,36.3163,35130.0
2017-06-12 14:25:00,50.78,50.8,50.76,50.77,19428.0,36.3163,36.3306,36.302,36.3092,19428.0
2017-06-12 14:30:00,50.78,50.8,50.76,50.77,29965.0,36.3163,36.3306,36.302,36.3092,29965.0
2017-06-12 14:35:00,50.76,50.79,50.76,50.79,16088.0,36.302,36.3235,36.302,36.3235,16088.0
2017-06-12 14:40:00,50.78,50.85,50.78,50.84,50744.0,36.3163,36.3664,36.3163,36.3592,50744.0
2017-06-12 14:45:00,50.83,50.83,50.76,50.77,28280.0,36.3521,36.3521,36.302,36.3092,28280.0
2017-06-12 14:50:00,50.77,50.82,50.77,50.81,23581.0,36.3092,36.3449,36.3092,36.3378,23581.0
2017-06-12 14:55:00,50.8,50.81,50.78,50.8,17857.0,36.3306,36.3378,36.3163,36.3306,17857.0
2017-06-12 15:00:00,50.79,50.82,50.78,50.82,30646.0,36.3235,36.3449,36.3163,36.3449,30646.0
2017-06-12 15:05:00,50.81,50.83,50.8,50.8,25945.0,36.3378,36.3521,36.3306,36.3306,25945.0
2017-06-12 15:10:00,50.8,50.83,50.79,50.83,30584.0,36.3306,36.3521,36.3235,36.3521,30584.0
2017-06-12 15:15:00,50.83,50.85,50.79,50.8,32256.0,36.3521,36.3664,36.3235,36.3306,32256.0
2017-06-12 15:20:00,50.8,50.85,50.8,50.83,27029.0,36.3306,36.3664,36.3306,36.3521,27029.0
2017-06-12 15:25:00,50.83,50.88,50.83,50.86,43718.0,36.3521,36.3878,36.3521,36.3735,43718.0
2017-06-12 15:30:00,50.86,50.88,50.84,50.84,33952.0,36.3735,36.3878,36.3592,36.3592,33952.0
2017-06-12 15:35:00,50.85,50.85,50.8,50.8,40729.0,36.3664,36.3664,36.3306,36.3306,40729.0
2017-06-12 15:40:00,50.8,50.83,50.78,50.8,59430.0,36.3306,36.3521,36.3163,36.3306,59430.0
2017-06-12 15:45:00,50.8,50.82,50.76,50.76,78936.0,36.3306,36.3449,36.302,36.302,78936.0
2017-06-12 15:50:00,50.77,50.79,50.75,50.77,144629.0,36.3092,36.3235,36.2949,36.3092,144629.0
2017-06-12 15:55:00,50.77,50.85,50.77,50.85,209499.0,36.3092,36.3664,36.3092,36.3664,209499.0
2017-06-13 09:30:00,50.81,50.89,50.75,50.76,92268.0,36.3378,36.395,36.2949,36.302,92268.0
2017-06-13 09:35:00,50.76,50.79,50.69,50.71,48447.0,36.302,36.3235,36.252,36.2663,48447.0
2017-06-13 09:40:00,50.7,50.87,50.7,50.86,40822.0,36.2591,36.3807,36.2591,36.3735,40822.0
2017-06-13 09:45:00,50.86,50.91,50.84,50.91,60218.0,36.3735,36.4093,36.3592,36.4093,60218.0
2017-06-13 09:50:00,50.91,50.91,50.82,50.82,83753.0,36.4093,36.4093,36.3449,36.3449,83753.0
2017-06-13 09:55:00,50.82,50.88,50.82,50.86,31958.0,36.3449,36.3878,36.3449,36.3735,31958.0
2017-06-13 10:00:00,50.86,50.89,50.84,50.88,27414.0,36.3735,36.395,36.3592,36.3878,27414.0
2017-06-13 10:05:00,50.88,50.92,50.86,50.9,21303.0,36.3878,36.4164,36.3735,36.4021,21303.0
2017-06-13 10:10:00,50.89,50.9,50.85,50.86,31859.0,36.395,36.4021,36.3664,36.3735,31859.0
2017-06-13 10:15:00,50.86,50.89,50.85,50.88,25967.0,36.3735,36.395,36.3664,36.3878,25967.0
2017-06-13 10:20:00,50.88,50.91,50.86,50.9,34476.0,36.3878,36.4093,36.3735,36.4021,34476.0
2017-06-13 10:25:00,50.89,50.9,50.86,50.9,26447.0,36.395,36.4021,36.3735,36.4021,26447.0
2017-06-13 10:30:00,50.9,50.92,50.88,50.91,32040.0,36.4021,36.4164,36.3878,36.4093,32040.0
2017-06-13 10:35:00,50.92,50.93,50.9,50.92,23890.0,36.4164,36.4236,36.4021,36.4164,23890.0
2017-06-13 10:40:00,50.91,50.96,50.91,50.93,44402.0,36.4093,36.4451,36.4093,36.4236,44402.0
2017-06-13 10:45:00,50.93,50.98,50.91,50.96,43460.0,36.4236,36.4594,36.4093,36.4451,43460.0
2017-06-13 10:50:00,50.95,51.02,50.95,51.02,44032.0,36.4379,36.488,36.4379,36.488,44032.0
2017-06-13 10:55:00,51.01,51.03,50.99,51.02,35593.0,36.4808,36.4951,36.4665,36.488,35593.0
2017-06-13 11:00:00,51.03,51.03,50.97,51.01,72194.0,36.4951,36.4951,36.4522,36.4808,72194.0
2017-06-13 11:05:00,51.01,51.08,51.0,51.08,119559.0,36.4808,36.5309,36.4737,36.5309,119559.0
2017-06-13 11:10:00,51.08,51.08,50.98,50.98,144689.0,36.5309,36.5309,36.4594,36.4594,144689.0
2017-06-13 11:15:00,50.98,50.98,50.93,50.96,49025.0,36.4594,36.4594,36.4236,36.4451,49025.0
2017-06-13 11:20:00,50.95,51.0,50.95,51.0,23269.0,36.4379,36.4737,36.4379,36.4737,23269.0
2017-06-13 11:25:00,51.0,51.01,50.96,50.98,18027.0,36.4737,36.4808,36.4451,36.4594,18027.0
2017-06-13 11:30:00,50.98,50.99,50.93,50.95,34819.0,36.4594,36.4665,36.4236,36.4379,34819.0
2017-06-13 11:35:00,50.95,50.98,50.94,50.97,27341.0,36.4379,36.4594,36.4308,36.4522,27341.0
2017-06-13 11:40:00,50.96,50.98,50.93,50.94,35266.0,36.4451,36.4594,36.4236,36.4308,35266.0
2017-06-13 11:45:00,50.94,50.96,50.89,50.9,16803.0,36.4308,36.4451,36.395,36.4021,16803.0
2017-06-13 11:50:00,50.9,50.91,50.88,50.9,15416.0,36.4021,36.4093,36.3878,36.4021,15416.0
2017-06-13 11:55:00,50.9,50.9,50.85,50.86,15754.0,36.4021,36.4021,36.3664,36.3735,15754.0
2017-06-13 12:00:00,50.86,50.87,50.85,50.86,16390.0,36.3735,36.3807,36.3664,36.3735,16390.0
2017-06-13 12:05:00,50.87,50.89,50.85,50.88,19929.0,36.3807,36.395,36.3664,36.3878,19929.0
2017-06-13 12:10:00,50.87,50.9,50.86,50.9,11994.0,36.3807,36.4021,36.3735,36.4021,11994.0
2017-06-13 12:15:00,50.9,50.94,50.88,50.94,26173.0,36.4021,36.4308,36.3878,36.4308,26173.0
2017-06-13 12:20:00,50.93,50.97,50.93,50.96,22517.0,36.4236,36.4522,36.4236,36.4451,22517.0
2017-06-13 12:25:00,50.96,50.97,50.93,50.93,10173.0,36.4451,36.4522,36.4236,36.4236,10173.0
2017-06-13 12:30:00,50.93,50.97,50.93,50.97,19746.0,36.4236,36.4522,36.4236,36.4522,19746.0
2017-06-13 12:35:00,50.97,50.97,50.94,50.94,15148.0,36.4522,36.4522,36.4308,36.4308,15148.0
2017-06-13 12:40:00,50.94,50.96,50.94,50.96,11842.0,36.4308,36.4451,36.4308,36.4451,11842.0
2017-06-13 12:45:00,50.96,50.96,50.94,50.94,14638.0,36.4451,36.4451,36.4308,36.4308,14638.0
2017-06-13 12:50:00,50.95,50.98,50.94,50.97,17994.0,36.4379,36.4594,36.4308,36.4522,17994.0
2017-06-13 12:55:00,50.97,51.0,50.96,51.0,18014.0,36.4522,36.4737,36.4451,36.4737,18014.0
2017-06-13 13:00:00,51.0,51.0,50.98,50.99,16017.0,36.4737,36.4737,36.4594,36.4665,16017.0
2017-06-13 13:05:00,51.0,51.03,50.99,51.02,21506.0,36.4737,36.4951,36.4665,36.488,21506.0
2017-06-13 13:10:00,51.02,51.09,51.01,51.09,51458.0,36.488,36.538,36.4808,36.538,51458.0
2017-06-13 13:15:00,51.08,51.1,51.07,51.1,35054.0,36.5309,36.5452,36.5237,36.5452,35054.0
2017-06-13 13:20:00,51.1,51.12,51.09,51.1,51822.0,36.5452,36.5595,36.538,36.5452,51822.0
2017-06-13 13:25:00,51.1,51.14,51.09,51.13,47576.0,36.5452,36.5738,36.538,36.5666,47576.0
2017-06-13 13:30:00,51.14,51.14,51.09,51.1,58290.0,36.5738,36.5738,36.538,36.5452,58290.0
2017-06-13 13:35:00,51.1,51.1,51.04,51.06,27964.0,36.5452,36.5452,36.5023,36.5166,27964.0
2017-06-13 13:40:00,51.06,51.06,51.02,51.02,6068.0,36.5166,36.5166,36.488,36.488,6068.0
2017-06-13 13:45:00,51.02,51.05,51.02,51.04,14927.0,36.488,36.5094,36.488,36.5023,14927.0
2017-06-13 13:50:00,51.04,51.06,51.02,51.05,24408.0,36.5023,36.5166,36.488,36.5094,24408.0
2017-06-13 13:55:00,51.06,51.06,51.05,51.06,16373.0,36.5166,36.5166,36.5094,36.5166,16373.0
2017-06-13 14:00:00,51.05,51.08,51.05,51.07,22241.0,36.5094,36.5309,36.5094,36.5237,22241.0
2017-06-13 14:05:00,51.08,51.14,51.07,51.13,39420.0,36.5309,36.5738,36.5237,36.5666,39420.0
2017-06-13 14:10:00,51.13,51.16,51.12,51.13,30207.0,36.5666,36.5881,36.5595,36.5666,30207.0
2017-06-13 14:15:00,51.12,51.13,51.1,51.12,23631.0,36.5595,36.5666,36.5452,36.5595,23631.0
2017-06-13 14:20:00,51.12,51.16,51.11,51.16,22958.0,36.5595,36.5881,36.5523,36.5881,22958.0
2017-06-13 14:25:00,51.16,51.16,51.08,51.08,28281.0,36.5881,36.5881,36.5309,36.5309,28281.0
2017-06-13 14:30:00,51.08,51.1,51.07,51.09,39603.0,36.5309,36.5452,36.5237,36.538,39603.0
2017-06-13 14:35:00,51.09,51.1,51.07,51.08,25530.0,36.538,36.5452,36.5237,36.5309,25530.0
2017-06-13 14:40:00,51.09,51.09,51.05,51.07,23663.0,36.538,36.538,36.5094,36.5237,23663.0
2017-06-13 14:45:00,51.06,51.08,51.03,51.07,35601.0,36.5166,36.5309,36.4951,36.5237,35601.0
2017-06-13 14:50:00,51.08,51.11,51.07,51.11,13604.0,36.5309,36.5523,36.5237,36.5523,13604.0
2017-06-13 14:55:00,51.11,51.11,51.06,51.06,20278.0,36.5523,36.5523,36.5166,36.5166,20278.0
2017-06-13 15:00:00,51.05,51.06,51.03,51.04,22035.0,36.5094,36.5166,36.4951,36.5023,22035.0
2017-06-13 15:05:00,51.04,51.05,51.0,51.03,94288.0,36.5023,36.5094,36.4737,36.4951,94288.0
2017-06-13 15:10:00,51.03,51.04,51.01,51.03,18312.0,36.4951,36.5023,36.4808,36.4951,18312.0
2017-06-13 15:15:00,51.03,51.06,51.02,51.05,35425.0,36.4951,36.5166,36.488,36.5094,35425.0
2017-06-13 15:20:00,51.06,51.09,51.05,51.06,38331.0,36.5166,36.538,36.5094,36.5166,38331.0
2017-06-13 15:25:00,51.07,51.08,51.02,51.02,29622.0,36.5237,36.5309,36.488,36.488,29622.0
2017-06-13 15:30:00,51.03,51.07,51.02,51.05,45461.0,36.4951,36.5237,36.488,36.5094,45461.0
2017-06-13 15:35:00,51.05,51.06,51.01,51.01,41419.0,36.5094,36.5166,36.4808,36.4808,41419.0
2017-06-13 15:40:00,51.02,51.05,51.0,51.04,72369.0,36.488,36.5094,36.4737,36.5023,72369.0
2017-06-13 15:45:00,51.05,51.06,51.03,51.05,55764.0,36.5094,36.5166,36.4951,36.5094,55764.0
2017-06-13 15:50:00,51.05,51.05,51.01,51.05,97597.0,36.5094,36.5094,36.4808,36.5094,97597.0
2017-06-13 15:55:00,51.05,51.06,51.0,51.05,160218.0,36.5094,36.5166,36.4737,36.5094,160218.0
2017-06-14 09:30:00,51.36,51.63,51.3,51.6,339161.0,36.7311,36.9242,36.6882,36.9028,339161.0
2017-06-14 09:35:00,51.59,51.61,51.48,51.57,96527.0,36.8956,36.9099,36.8169,36.8813,96527.0
2017-06-14 09:40:00,51.57,51.63,51.57,51.61,39000.0,36.8813,36.9242,36.8813,36.9099,39000.0
2017-06-14 09:45:00,51.61,51.61,51.45,51.48,60778.0,36.9099,36.9099,36.7955,36.8169,60778.0
2017-06-14 09:50:00,51.48,51.51,51.43,51.5,45593.0,36.8169,36.8384,36.7812,36.8312,45593.0
2017-06-14 09:55:00,51.49,51.52,51.41,51.41,47190.0,36.8241,36.8455,36.7669,36.7669,47190.0
2017-06-14 10:00:00,51.42,51.43,51.36,51.37,39236.0,36.774,36.7812,36.7311,36.7383,39236.0
2017-06-14 10:05:00,51.38,51.4,51.32,51.38,82029.0,36.7454,36.7597,36.7025,36.7454,82029.0
2017-06-14 10:10:00,51.37,51.37,51.33,51.37,23382.0,36.7383,36.7383,36.7097,36.7383,23382.0
2017-06-14 10:15:00,51.37,51.38,51.31,51.34,27790.0,36.7383,36.7454,36.6954,36.7168,27790.0
2017-06-14 10:20:00,51.34,51.34,51.31,51.31,12145.0,36.7168,36.7168,36.6954,36.6954,12145.0
2017-06-14 10:25:00,51.32,51.37,51.31,51.35,20057.0,36.7025,36.7383,36.6954,36.724,20057.0
2017-06-14 10:30:00,51.35,51.39,51.35,51.37,17255.0,36.724,36.7526,36.724,36.7383,17255.0
2017-06-14 10:35:00,51.37,51.43,51.37,51.42,35515.0,36.7383,36.7812,36.7383,36.774,35515.0
2017-06-14 10:40:00,51.42,51.48,51.41,51.42,38216.0,36.774,36.8169,36.7669,36.774,38216.0
2017-06-14 10:45:00,51.42,51.49,51.42,51.47,20923.0,36.774,36.8241,36.774,36.8098,20923.0
2017-06-14 10:50:00,51.47,51.48,51.44,51.46,20696.0,36.8098,36.8169,36.7883,36.8026,20696.0
2017-06-14 10:55:00,51.47,51.48,51.44,51.46,27687.0,36.8098,36.8169,36.7883,36.8026,27687.0
2017-06-14 11:00:00,51.46,51.53,51.45,51.53,44254.0,36.8026,36.8527,36.7955,36.8527,44254.0
2017-06-14 11:05:00,51.53,51.55,51.52,51.53,17098.0,36.8527,36.867,36.8455,36.8527,17098.0
2017-06-14 11:10:00,51.53,51.57,51.52,51.56,84568.0,36.8527,36.8813,36.8455,36.8742,84568.0
2017-06-14 11:15:00,51.55,51.57,51.54,51.55,34995.0,36.867,36.8813,36.8599,36.867,34995.0
2017-06-14 11:20:00,51.55,51.56,51.5,51.52,37679.0,36.867,36.8742,36.8312,36.8455,37679.0
2017-06-14 11:25:00,51.51,51.52,51.46,51.48,37573.0,36.8384,36.8455,36.8026,36.8169,37573.0
2017-06-14 11:30:00,51.47,51.48,51.43,51.43,20671.0,36.8098,36.8169,36.7812,36.7812,20671.0
2017-06-14 11:35:00,51.44,51.44,51.4,51.41,26889.0,36.7883,36.7883,36.7597,36.7669,26889.0
2017-06-14 11:40:00,51.42,51.48,51.41,51.44,15186.0,36.774,36.8169,36.7669,36.7883,15186.0
2017-06-14 11:45:00,51.44,51.49,51.44,51.49,15488.0,36.7883,36.8241,36.7883,36.8241,15488.0
2017-06-14 11:50:00,51.49,51.49,51.45,51.46,14540.0,36.8241,36.8241,36.7955,36.8026,14540.0
2017-06-14 11:55:00,51.46,51.49,51.45,51.47,18763.0,36.8026,36.8241,36.7955,36.8098,18763.0
2017-06-14 12:00:00,51.47,51.48,51.45,51.48,11699.0,36.8098,36.8169,36.7955,36.8169,11699.0
2017-06-14 12:05:00,51.49,51.5,51.47,51.5,13475.0,36.8241,36.8312,36.8098,36.8312,13475.0
2017-06-14 12:10:00,51.5,51.51,51.47,51.48,14480.0,36.8312,36.8384,36.8098,36.8169,14480.0
2017-06-14 12:15:00,51.47,51.49,51.46,51.46,8531.0,36.8098,36.8241,36.8026,36.8026,8531.0
2017-06-14 12:20:00,51.46,51.47,51.44,51.46,15200.0,36.8026,36.8098,36.7883,36.8026,15200.0
2017-06-14 12:25:00,51.45,51.45,51.41,51.41,20949.0,36.7955,36.7955,36.7669,36.7669,20949.0
2017-06-14 12:30:00,51.41,51.42,51.36,51.36,16161.0,36.7669,36.774,36.7311,36.7311,16161.0
2017-06-14 12:35:00,51.37,51.38,51.35,51.37,32570.0,36.7383,36.7454,36.724,36.7383,32570.0
2017-06-14 12:40:00,51.38,51.38,51.34,51.35,13710.0,36.7454,36.7454,36.7168,36.724,13710.0
2017-06-14 12:45:00,51.34,51.35,51.32,51.34,22864.0,36.7168,36.724,36.7025,36.7168,22864.0
2017-06-14 12:50:00,51.34,51.41,51.33,51.4,27263.0,36.7168,36.7669,36.7097,36.7597,27263.0
2017-06-14 12:55:00,51.41,51.41,51.39,51.39,12094.0,36.7669,36.7669,36.7526,36.7526,12094.0
2017-06-14 13:00:00,51.39,51.4,51.37,51.39,18105.0,36.7526,36.7597,36.7383,36.7526,18105.0
2017-06-14 13:05:00,51.38,51.39,51.37,51.38,5356.0,36.7454,36.7526,36.7383,36.7454,5356.0
2017-06-14 13:10:00,51.37,51.39,51.36,51.38,16574.0,36.7383,36.7526,36.7311,36.7454,16574.0
2017-06-14 13:15:00,51.37,51.38,51.33,51.35,15807.0,36.7383,36.7454,36.7097,36.724,15807.0
2017-06-14 13:20:00,51.35,51.35,51.31,51.33,21413.0,36.724,36.724,36.6954,36.7097,21413.0
2017-06-14 13:25:00,51.33,51.35,51.32,51.34,14309.0,36.7097,36.724,36.7025,36.7168,14309.0
2017-06-14 13:30:00,51.35,51.36,51.33,51.35,19898.0,36.724,36.7311,36.7097,36.724,19898.0
2017-06-14 13:35:00,51.34,51.35,51.33,51.34,13406.0,36.7168,36.724,36.7097,36.7168,13406.0
2017-06-14 13:40:00,51.34,51.35,51.33,51.35,9681.0,36.7168,36.724,36.7097,36.724,9681.0
2017-06-14 13:45:00,51.34,51.36,51.34,51.34,11944.0,36.7168,36.7311,36.7168,36.7168,11944.0
2017-06-14 13:50:00,51.34,51.38,51.34,51.38,8529.0,36.7168,36.7454,36.7168,36.7454,8529.0
2017-06-14 13:55:00,51.38,51.39,51.33,51.33,22796.0,36.7454,36.7526,36.7097,36.7097,22796.0
2017-06-14 14:00:00,51.34,51.42,51.31,51.36,31409.0,36.7168,36.774,36.6954,36.7311,31409.0
2017-06-14 14:05:00,51.37,51.41,51.33,51.38,22369.0,36.7383,36.7669,36.7097,36.7454,22369.0
2017-06-14 14:10:00,51.38,51.42,51.34,51.36,36548.0,36.7454,36.774,36.7168,36.7311,36548.0
2017-06-14 14:15:00,51.37,51.37,51.31,51.33,35091.0,36.7383,36.7383,36.6954,36.7097,35091.0
2017-06-14 14:20:00,51.33,51.38,51.3,51.36,25940.0,36.7097,36.7454,36.6882,36.7311,25940.0
2017-06-14 14:25:00,51.37,51.37,51.28,51.3,47712.0,36.7383,36.7383,36.6739,36.6882,47712.0
2017-06-14 14:30:00,51.3,51.35,51.24,51.24,49870.0,36.6882,36.724,36.6453,36.6453,49870.0
2017-06-14 14:35:00,51.24,51.3,51.22,51.29,44478.0,36.6453,36.6882,36.631,36.6811,44478.0
2017-06-14 14:40:00,51.28,51.3,51.26,51.3,33808.0,36.6739,36.6882,36.6596,36.6882,33808.0
2017-06-14 14:45:00,51.3,51.38,51.29,51.33,70748.0,36.6882,36.7454,36.6811,36.7097,70748.0
2017-06-14 14:50:00,51.32,51.34,51.26,51.28,30033.0,36.7025,36.7168,36.6596,36.6739,30033.0
2017-06-14 14:55:00,51.28,51.34,51.27,51.34,33452.0,36.6739,36.7168,36.6668,36.7168,33452.0
2017-06-14 15:00:00,51.33,51.36,51.32,51.32,19063.0,36.7097,36.7311,36.7025,36.7025,19063.0
2017-06-14 15:05:00,51.32,51.32,51.23,51.29,57443.0,36.7025,36.7025,36.6381,36.6811,57443.0
2017-06-14 15:10:00,51.29,51.32,51.27,51.27,37736.0,36.6811,36.7025,36.6668,36.6668,37736.0
2017-06-14 15:15:00,51.27,51.33,51.25,51.3,39862.0,36.6668,36.7097,36.6525,36.6882,39862.0
2017-06-14 15:20:00,51.3,51.33,51.27,51.29,32012.0,36.6882,36.7097,36.6668,36.6811,32012.0
2017-06-14 15:25:00,51.3,51.33,51.27,51.3,58066.0,36.6882,36.7097,36.6668,36.6882,58066.0
2017-06-14 15:30:00,51.3,51.33,51.29,51.29,39188.0,36.6882,36.7097,36.6811,36.6811,39188.0
2017-06-14 15:35:00,51.3,51.34,51.29,51.31,40938.0,36.6882,36.7168,36.6811,36.6954,40938.0
2017-06-14 15:40:00,51.32,51.4,51.3,51.4,72339.0,36.7025,36.7597,36.6882,36.7597,72339.0
2017-06-14 15:45:00,51.39,51.4,51.25,51.25,266359.0,36.7526,36.7597,36.6525,36.6525,266359.0
2017-06-14 15:50:00,51.25,51.3,51.24,51.29,320648.0,36.6525,36.6882,36.6453,36.6811,320648.0
2017-06-14 15:55:00,51.29,51.3,51.21,51.22,805775.0,36.6811,36.6882,36.6238,36.631,805775.0
2017-06-15 09:30:00,51.21,51.35,51.19,51.35,98600.0,36.6238,36.724,36.6095,36.724,98600.0
2017-06-15 09:35:00,51.35,51.36,51.23,51.25,58684.0,36.724,36.7311,36.6381,36.6525,58684.0
2017-06-15 09:40:00,51.25,51.37,51.25,51.34,41317.0,36.6525,36.7383,36.6525,36.7168,41317.0
2017-06-15 09:45:00,51.34,51.49,51.34,51.48,87627.0,36.7168,36.8241,36.7168,36.8169,87627.0
2017-06-15 09:50:00,51.48,51.49,51.42,51.49,85204.0,36.8169,36.8241,36.774,36.8241,85204.0
2017-06-15 09:55:00,51.48,51.56,51.46,51.48,87446.0,36.8169,36.8742,36.8026,36.8169,87446.0
2017-06-15 10:00:00,51.48,51.55,51.48,51.55,87614.0,36.8169,36.867,36.8169,36.867,87614.0
2017-06-15 10:05:00,51.54,51.61,51.54,51.57,84805.0,36.8599,36.9099,36.8599,36.8813,84805.0
2017-06-15 10:10:00,51.57,51.59,51.53,51.54,52811.0,36.8813,36.8956,36.8527,36.8599,52811.0
2017-06-15 10:15:00,51.55,51.55,51.4,51.42,124305.0,36.867,36.867,36.7597,36.774,124305.0
2017-06-15 10:20:00,51.43,51.45,51.38,51.43,52271.0,36.7812,36.7955,36.7454,36.7812,52271.0
2017-06-15 10:25:00,51.43,51.43,51.33,51.35,59387.0,36.7812,36.7812,36.7097,36.724,59387.0
2017-06-15 10:30:00,51.35,51.39,51.34,51.37,32147.0,36.724,36.7526,36.7168,36.7383,32147.0
2017-06-15 10:35:00,51.36,51.42,51.36,51.4,31067.0,36.7311,36.774,36.7311,36.7597,31067.0
2017-06-15 10:40:00,51.39,51.52,51.39,51.51,39142.0,36.7526,36.8455,36.7526,36.8384,39142.0
2017-06-15 10:45:00,51.51,51.54,51.49,51.52,82276.0,36.8384,36.8599,36.8241,36.8455,82276.0
2017-06-15 10:50:00,51.51,51.59,51.51,51.58,36882.0,36.8384,36.8956,36.8384,36.8885,36882.0
2017-06-15 10:55:00,51.58,51.58,51.55,51.58,24307.0,36.8885,36.8885,36.867,36.8885,24307.0
2017-06-15 11:00:00,51.58,51.58,51.52,51.55,35119.0,36.8885,36.8885,36.8455,36.867,35119.0
2017-06-15 11:05:00,51.56,51.59,51.55,51.59,18592.0,36.8742,36.8956,36.867,36.8956,18592.0
2017-06-15 11:10:00,51.59,51.61,51.55,51.55,27949.0,36.8956,36.9099,36.867,36.867,27949.0
2017-06-15 11:15:00,51.56,51.57,51.54,51.54,21370.0,36.8742,36.8813,36.8599,36.8599,21370.0
2017-06-15 11:20:00,51.55,51.55,51.52,51.55,30067.0,36.867,36.867,36.8455,36.867,30067.0
2017-06-15 11:25:00,51.55,51.58,51.54,51.57,21594.0,36.867,36.8885,36.8599,36.8813,21594.0
2017-06-15 11:30:00,51.58,51.58,51.53,51.54,32370.0,36.8885,36.8885,36.8527,36.8599,32370.0
2017-06-15 11:35:00,51.54,51.58,51.53,51.57,54392.0,36.8599,36.8885,36.8527,36.8813,54392.0
2017-06-15 11:40:00,51.57,51.57,51.53,51.54,21515.0,36.8813,36.8813,36.8527,36.8599,21515.0
2017-06-15 11:45:00,51.54,51.55,51.53,51.53,8195.0,36.8599,36.867,36.8527,36.8527,8195.0
2017-06-15 11:50:00,51.54,51.57,51.53,51.54,42788.0,36.8599,36.8813,36.8527,36.8599,42788.0
2017-06-15 11:55:00,51.55,51.55,51.5,51.5,16991.0,36.867,36.867,36.8312,36.8312,16991.0
2017-06-15 12:00:00,51.51,51.52,51.5,51.51,11237.0,36.8384,36.8455,36.8312,36.8384,11237.0
2017-06-15 12:05:00,51.51,51.51,51.48,51.48,24625.0,36.8384,36.8384,36.8169,36.8169,24625.0
2017-06-15 12:10:00,51.48,51.52,51.48,51.51,20079.0,36.8169,36.8455,36.8169,36.8384,20079.0
2017-06-15 12:15:00,51.51,51.56,51.51,51.55,20189.0,36.8384,36.8742,36.8384,36.867,20189.0
2017-06-15 12:20:00,51.54,51.57,51.53,51.55,22178.0,36.8599,36.8813,36.8527,36.867,22178.0
2017-06-15 12:25:00,51.56,51.57,51.55,51.55,13747.0,36.8742,36.8813,36.867,36.867,13747.0
2017-06-15 12:30:00,51.55,51.57,51.55,51.56,8351.0,36.867,36.8813,36.867,36.8742,8351.0
2017-06-15 12:35:00,51.57,51.58,51.54,51.55,16410.0,36.8813,36.8885,36.8599,36.867,16410.0
2017-06-15 12:40:00,51.55,51.56,51.51,51.53,27308.0,36.867,36.8742,36.8384,36.8527,27308.0
2017-06-15 12:45:00,51.54,51.56,51.53,51.56,22919.0,36.8599,36.8742,36.8527,36.8742,22919.0
2017-06-15 12:50:00,51.56,51.56,51.54,51.54,15186.0,36.8742,36.8742,36.8599,36.8599,15186.0
2017-06-15 12:55:00,51.55,51.56,51.53,51.55,24480.0,36.867,36.8742,36.8527,36.867,24480.0
2017-06-15 13:00:00,51.56,51.59,51.56,51.58,26406.0,36.8742,36.8956,36.8742,36.8885,26406.0
2017-06-15 13:05:00,51.59,51.6,51.57,51.6,11063.0,36.8956,36.9028,36.8813,36.9028,11063.0
2017-06-15 13:10:00,51.6,51.62,51.58,51.59,31520.0,36.9028,36.9171,36.8885,36.8956,31520.0
2017-06-15 13:15:00,51.59,51.61,51.58,51.6,21166.0,36.8956,36.9099,36.8885,36.9028,21166.0
2017-06-15 13:20:00,51.61,51.61,51.56,51.57,18448.0,36.9099,36.9099,36.8742,36.8813,18448.0
2017-06-15 13:25:00,51.57,51.58,51.56,51.58,13395.0,36.8813,36.8885,36.8742,36.8885,13395.0
2017-06-15 13:30:00,51.58,51.58,51.56,51.57,26565.0,36.8885,36.8885,36.8742,36.8813,26565.0
2017-06-15 13:35:00,51.57,51.57,51.54,51.55,24459.0,36.8813,36.8813,36.8599,36.867,24459.0
2017-06-15 13:40:00,51.55,51.57,51.54,51.57,31131.0,36.867,36.8813,36.8599,36.8813,31131.0
2017-06-15 13:45:00,51.56,51.57,51.52,51.57,45942.0,36.8742,36.8813,36.8455,36.8813,45942.0
2017-06-15 13:50:00,51.58,51.59,51.56,51.59,18573.0,36.8885,36.8956,36.8742,36.8956,18573.0
2017-06-15 13:55:00,51.57,51.59,51.57,51.58,14717.0,36.8813,36.8956,36.8813,36.8885,14717.0
2017-06-15 14:00:00,51.58,51.6,51.56,51.6,18127.0,36.8885,36.9028,36.8742,36.9028,18127.0
2017-06-15 14:05:00,51.59,51.63,51.58,51.61,46500.0,36.8956,36.9242,36.8885,36.9099,46500.0
2017-06-15 14:10:00,51.62,51.66,51.61,51.63,51788.0,36.9171,36.9457,36.9099,36.9242,51788.0
2017-06-15 14:15:00,51.63,51.66,51.62,51.66,35876.0,36.9242,36.9457,36.9171,36.9457,35876.0
2017-06-15 14:20:00,51.65,51.67,51.62,51.66,40623.0,36.9385,36.9528,36.9171,36.9457,40623.0
2017-06-15 14:25:00,51.66,51.69,51.64,51.68,75340.0,36.9457,36.9671,36.9314,36.96,75340.0
2017-06-15 14:30:00,51.69,51.69,51.67,51.68,101132.0,36.9671,36.9671,36.9528,36.96,101132.0
2017-06-15 14:35:00,51.68,51.68,51.66,51.68,38252.0,36.96,36.96,36.9457,36.96,38252.0
2017-06-15 14:40:00,51.68,51.7,51.67,51.69,86499.0,36.96,36.9743,36.9528,36.9671,86499.0
2017-06-15 14:45:00,51.69,51.7,51.68,51.68,24224.0,36.9671,36.9743,36.96,36.96,24224.0
2017-06-15 14:50:00,51.69,51.7,51.67,51.7,31317.0,36.9671,36.9743,36.9528,36.9743,31317.0
2017-06-15 14:55:00,51.7,51.72,51.69,51.71,67783.0,36.9743,36.9886,36.9671,36.9814,67783.0
2017-06-15 15:00:00,51.7,51.71,51.67,51.68,82905.0,36.9743,36.9814,36.9528,36.96,82905.0
2017-06-15 15:05:00,51.68,51.7,51.65,51.69,78967.0,36.96,36.9743,36.9385,36.9671,78967.0
2017-06-15 15:10:00,51.69,51.7,51.67,51.68,61835.0,36.9671,36.9743,36.9528,36.96,61835.0
2017-06-15 15:15:00,51.69,51.7,51.67,51.7,48629.0,36.9671,36.9743,36.9528,36.9743,48629.0
2017-06-15 15:20:00,51.69,51.7,51.66,51.69,77629.0,36.9671,36.9743,36.9457,36.9671,77629.0
2017-06-15 15:25:00,51.69,51.72,51.68,51.7,55617.0,36.9671,36.9886,36.96,36.9743,55617.0
2017-06-15 15:30:00,51.71,51.74,51.7,51.74,67184.0,36.9814,37.0029,36.9743,37.0029,67184.0
2017-06-15 15:35:00,51.73,51.74,51.68,51.7,116835.0,36.9957,37.0029,36.96,36.9743,116835.0
2017-06-15 15:40:00,51.7,51.75,51.69,51.74,106489.0,36.9743,37.01,36.9671,37.0029,106489.0
2017-06-15 15:45:00,51.73,51.73,51.66,51.66,91886.0,36.9957,36.9957,36.9457,36.9457,91886.0
2017-06-15 15:50:00,51.67,51.71,51.63,51.64,170944.0,36.9528,36.9814,36.9242,36.9314,170944.0
2017-06-15 15:55:00,51.63,51.71,51.62,51.71,371812.0,36.9242,36.9814,36.9171,36.9814,371812.0
2017-06-16 09:30:00,51.78,51.93,51.75,51.91,1103592.0,37.0315,37.1388,37.01,37.1245,1103592.0
2017-06-16 09:35:00,51.91,51.97,51.75,51.78,77634.0,37.1245,37.1674,37.01,37.0315,77634.0
2017-06-16 09:40:00,51.78,51.8,51.67,51.69,41787.0,37.0315,37.0458,36.9528,36.9671,41787.0
2017-06-16 09:45:00,51.69,51.72,51.61,51.67,48606.0,36.9671,36.9886,36.9099,36.9528,48606.0
2017-06-16 09:50:00,51.67,51.67,51.55,51.59,85688.0,36.9528,36.9528,36.867,36.8956,85688.0
2017-06-16 09:55:00,51.59,51.71,51.59,51.7,77827.0,36.8956,36.9814,36.8956,36.9743,77827.0
2017-06-16 10:00:00,51.7,51.71,51.64,51.67,58026.0,36.9743,36.9814,36.9314,36.9528,58026.0
2017-06-16 10:05:00,51.67,51.72,51.62,51.67,54884.0,36.9528,36.9886,36.9171,36.9528,54884.0
2017-06-16 10:10:00,51.68,51.71,51.68,51.7,45058.0,36.96,36.9814,36.96,36.9743,45058.0
2017-06-16 10:15:00,51.69,51.7,51.67,51.7,44666.0,36.9671,36.9743,36.9528,36.9743,44666.0
2017-06-16 10:20:00,51.71,51.71,51.63,51.65,46459.0,36.9814,36.9814,36.9242,36.9385,46459.0
2017-06-16 10:25:00,51.65,51.67,51.64,51.67,35894.0,36.9385,36.9528,36.9314,36.9528,35894.0
2017-06-16 10:30:00,51.66,51.69,51.64,51.64,33791.0,36.9457,36.9671,36.9314,36.9314,33791.0
2017-06-16 10:35:00,51.64,51.64,51.57,51.57,20061.0,36.9314,36.9314,36.8813,36.8813,20061.0
2017-06-16 10:40:00,51.56,51.6,51.55,51.59,28183.0,36.8742,36.9028,36.867,36.8956,28183.0
2017-06-16 10:45:00,51.58,51.59,51.53,51.58,35650.0,36.8885,36.8956,36.8527,36.8885,35650.0
2017-06-16 10:50:00,51.58,51.64,51.54,51.63,24338.0,36.8885,36.9314,36.8599,36.9242,24338.0
2017-06-16 10:55:00,51.63,51.65,51.61,51.62,36495.0,36.9242,36.9385,36.9099,36.9171,36495.0
2017-06-16 11:00:00,51.62,51.65,51.61,51.64,61044.0,36.9171,36.9385,36.9099,36.9314,61044.0
2017-06-16 11:05:00,51.64,51.67,51.61,51.62,49708.0,36.9314,36.9528,36.9099,36.9171,49708.0
2017-06-16 11:10:00,51.62,51.65,51.59,51.63,38532.0,36.9171,36.9385,36.8956,36.9242,38532.0
2017-06-16 11:15:00,51.64,51.65,51.61,51.64,42596.0,36.9314,36.9385,36.9099,36.9314,42596.0
2017-06-16 11:20:00,51.64,51.65,51.6,51.61,30282.0,36.9314,36.9385,36.9028,36.9099,30282.0
2017-06-16 11:25:00,51.62,51.63,51.57,51.57,21150.0,36.9171,36.9242,36.8813,36.8813,21150.0
2017-06-16 11:30:00,51.58,51.61,51.57,51.61,48970.0,36.8885,36.9099,36.8813,36.9099,48970.0
2017-06-16 11:35:00,51.61,51.61,51.57,51.57,34888.0,36.9099,36.9099,36.8813,36.8813,34888.0
2017-06-16 11:40:00,51.58,51.6,51.56,51.58,28090.0,36.8885,36.9028,36.8742,36.8885,28090.0
2017-06-16 11:45:00,51.59,51.62,51.59,51.61,18710.0,36.8956,36.9171,36.8956,36.9099,18710.0
2017-06-16 11:50:00,51.62,51.65,51.61,51.64,32588.0,36.9171,36.9385,36.9099,36.9314,32588.0
2017-06-16 11:55:00,51.64,51.66,51.61,51.65,28999.0,36.9314,36.9457,36.9099,36.9385,28999.0
2017-06-16 12:00:00,51.65,51.7,51.65,51.7,33198.0,36.9385,36.9743,36.9385,36.9743,33198.0
2017-06-16 12:05:00,51.69,51.69,51.67,51.69,24738.0,36.9671,36.9671,36.9528,36.9671,24738.0
2017-06-16 12:10:00,51.69,51.69,51.66,51.68,27073.0,36.9671,36.9671,36.9457,36.96,27073.0
2017-06-16 12:15:00,51.68,51.68,51.63,51.64,34257.0,36.96,36.96,36.9242,36.9314,34257.0
2017-06-16 12:20:00,51.63,51.65,51.61,51.62,30601.0,36.9242,36.9385,36.9099,36.9171,30601.0
2017-06-16 12:25:00,51.62,51.63,51.61,51.61,22399.0,36.9171,36.9242,36.9099,36.9099,22399.0
2017-06-16 12:30:00,51.62,51.69,51.61,51.69,33451.0,36.9171,36.9671,36.9099,36.9671,33451.0
2017-06-16 12:35:00,51.68,51.69,51.65,51.65,27027.0,36.96,36.9671,36.9385,36.9385,27027.0
2017-06-16 12:40:00,51.65,51.7,51.65,51.69,27219.0,36.9385,36.9743,36.9385,36.9671,27219.0
2017-06-16 12:45:00,51.69,51.7,51.68,51.7,26092.0,36.9671,36.9743,36.96,36.9743,26092.0
2017-06-16 12:50:00,51.7,51.75,51.69,51.75,17388.0,36.9743,37.01,36.9671,37.01,17388.0
2017-06-16 12:55:00,51.75,51.77,51.74,51.75,37835.0,37.01,37.0243,37.0029,37.01,37835.0
2017-06-16 13:00:00,51.74,51.74,51.71,51.72,32508.0,37.0029,37.0029,36.9814,36.9886,32508.0
2017-06-16 13:05:00,51.72,51.75,51.71,51.74,37485.0,36.9886,37.01,36.9814,37.0029,37485.0
2017-06-16 13:10:00,51.74,51.77,51.73,51.76,43853.0,37.0029,37.0243,36.9957,37.0172,43853.0
2017-06-16 13:15:00,51.76,51.78,51.72,51.72,24007.0,37.0172,37.0315,36.9886,36.9886,24007.0
2017-06-16 13:20:00,51.72,51.73,51.71,51.73,23929.0,36.9886,36.9957,36.9814,36.9957,23929.0
2017-06-16 13:25:00,51.73,51.74,51.71,51.73,15971.0,36.9957,37.0029,36.9814,36.9957,15971.0
2017-06-16 13:30:00,51.73,51.73,51.7,51.7,21293.0,36.9957,36.9957,36.9743,36.9743,21293.0
2017-06-16 13:35:00,51.7,51.72,51.67,51.67,26871.0,36.9743,36.9886,36.9528,36.9528,26871.0
2017-06-16 13:40:00,51.67,51.68,51.65,51.65,15946.0,36.9528,36.96,36.9385,36.9385,15946.0
2017-06-16 13:45:00,51.66,51.67,51.63,51.64,31646.0,36.9457,36.9528,36.9242,36.9314,31646.0
2017-06-16 13:50:00,51.65,51.68,51.64,51.66,36801.0,36.9385,36.96,36.9314,36.9457,36801.0
2017-06-16 13:55:00,51.66,51.67,51.64,51.65,24347.0,36.9457,36.9528,36.9314,36.9385,24347.0
2017-06-16 14:00:00,51.65,51.66,51.63,51.64,26161.0,36.9385,36.9457,36.9242,36.9314,26161.0
2017-06-16 14:05:00,51.64,51.64,51.59,51.61,28838.0,36.9314,36.9314,36.8956,36.9099,28838.0
2017-06-16 14:10:00,51.61,51.63,51.57,51.6,23177.0,36.9099,36.9242,36.8813,36.9028,23177.0
2017-06-16 14:15:00,51.6,51.6,51.58,51.6,21377.0,36.9028,36.9028,36.8885,36.9028,21377.0
2017-06-16 14:20:00,51.6,51.6,51.56,51.57,29329.0,36.9028,36.9028,36.8742,36.8813,29329.0
2017-06-16 14:25:00,51.58,51.59,51.53,51.54,31280.0,36.8885,36.8956,36.8527,36.8599,31280.0
2017-06-16 14:30:00,51.55,51.6,51.55,51.58,43884.0,36.867,36.9028,36.867,36.8885,43884.0
2017-06-16 14:35:00,51.58,51.6,51.55,51.55,42392.0,36.8885,36.9028,36.867,36.867,42392.0
2017-06-16 14:40:00,51.54,51.55,51.51,51.52,38230.0,36.8599,36.867,36.8384,36.8455,38230.0
2017-06-16 14:45:00,51.51,51.52,51.49,51.5,58597.0,36.8384,36.8455,36.8241,36.8312,58597.0
2017-06-16 14:50:00,51.51,51.55,51.49,51.55,49006.0,36.8384,36.867,36.8241,36.867,49006.0
2017-06-16 14:55:00,51.55,51.59,51.53,51.59,40421.0,36.867,36.8956,36.8527,36.8956,40421.0
2017-06-16 15:00:00,51.58,51.59,51.54,51.54,45573.0,36.8885,36.8956,36.8599,36.8599,45573.0
2017-06-16 15:05:00,51.55,51.56,51.51,51.52,32866.0,36.867,36.8742,36.8384,36.8455,32866.0
2017-06-16 15:10:00,51.52,51.52,51.48,51.48,79203.0,36.8455,36.8455,36.8169,36.8169,79203.0
2017-06-16 15:15:00,51.48,51.49,51.45,51.46,81249.0,36.8169,36.8241,36.7955,36.8026,81249.0
2017-06-16 15:20:00,51.45,51.54,51.45,51.54,32621.0,36.7955,36.8599,36.7955,36.8599,32621.0
2017-06-16 15:25:00,51.54,51.62,51.52,51.6,46163.0,36.8599,36.9171,36.8455,36.9028,46163.0
2017-06-16 15:30:00,51.6,51.6,51.56,51.57,48961.0,36.9028,36.9028,36.8742,36.8813,48961.0
2017-06-16 15:35:00,51.57,51.63,51.55,51.62,113511.0,36.8813,36.9242,36.867,36.9171,113511.0
2017-06-16 15:40:00,51.62,51.62,51.56,51.6,113543.0,36.9171,36.9171,36.8742,36.9028,113543.0
2017-06-16 15:45:00,51.6,51.6,51.55,51.55,145171.0,36.9028,36.9028,36.867,36.867,145171.0
2017-06-16 15:50:00,51.55,51.56,51.54,51.55,124864.0,36.867,36.8742,36.8599,36.867,124864.0
2017-06-16 15:55:00,51.55,51.56,51.48,51.54,621608.0,36.867,36.8742,36.8169,36.8599,621608.0
2017-06-19 09:30:00,51.49,51.53,51.35,51.36,55521.0,36.8241,36.8527,36.724,36.7311,55521.0
2017-06-19 09:35:00,51.35,51.42,51.31,51.39,70257.0,36.724,36.774,36.6954,36.7526,70257.0
2017-06-19 09:40:00,51.38,51.5,51.38,51.49,57631.0,36.7454,36.8312,36.7454,36.8241,57631.0
2017-06-19 09:45:00,51.48,51.51,51.46,51.51,45891.0,36.8169,36.8384,36.8026,36.8384,45891.0
2017-06-19 09:50:00,51.51,51.51,51.38,51.39,35735.0,36.8384,36.8384,36.7454,36.7526,35735.0
2017-06-19 09:55:00,51.39,51.46,51.39,51.45,26000.0,36.7526,36.8026,36.7526,36.7955,26000.0
2017-06-19 10:00:00,51.45,51.5,51.44,51.5,60705.0,36.7955,36.8312,36.7883,36.8312,60705.0
2017-06-19 10:05:00,51.5,51.51,51.46,51.5,44929.0,36.8312,36.8384,36.8026,36.8312,44929.0
2017-06-19 10:10:00,51.49,51.55,51.49,51.53,36325.0,36.8241,36.867,36.8241,36.8527,36325.0
2017-06-19 10:15:00,51.54,51.57,51.51,51.57,17191.0,36.8599,36.8813,36.8384,36.8813,17191.0
2017-06-19 10:20:00,51.58,51.62,51.57,51.61,23073.0,36.8885,36.9171,36.8813,36.9099,23073.0
2017-06-19 10:25:00,51.62,51.65,51.6,51.63,25875.0,36.9171,36.9385,36.9028,36.9242,25875.0
2017-06-19 10:30:00,51.63,51.63,51.58,51.62,36739.0,36.9242,36.9242,36.8885,36.9171,36739.0
2017-06-19 10:35:00,51.61,51.65,51.61,51.62,18158.0,36.9099,36.9385,36.9099,36.9171,18158.0
2017-06-19 10:40:00,51.62,51.62,51.58,51.6,30559.0,36.9171,36.9171,36.8885,36.9028,30559.0
2017-06-19 10:45:00,51.6,51.62,51.57,51.59,34493.0,36.9028,36.9171,36.8813,36.8956,34493.0
2017-06-19 10:50:00,51.59,51.6,51.57,51.59,72163.0,36.8956,36.9028,36.8813,36.8956,72163.0
2017-06-19 10:55:00,51.59,51.59,51.51,51.51,29626.0,36.8956,36.8956,36.8384,36.8384,29626.0
2017-06-19 11:00:00,51.51,51.56,51.5,51.55,49630.0,36.8384,36.8742,36.8312,36.867,49630.0
2017-06-19 11:05:00,51.54,51.57,51.53,51.57,33769.0,36.8599,36.8813,36.8527,36.8813,33769.0
2017-06-19 11:10:00,51.57,51.6,51.56,51.6,19608.0,36.8813,36.9028,36.8742,36.9028,19608.0
2017-06-19 11:15:00,51.6,51.64,51.6,51.64,26464.0,36.9028,36.9314,36.9028,36.9314,26464.0
2017-06-19 11:20:00,51.64,51.65,51.62,51.64,34086.0,36.9314,36.9385,36.9171,36.9314,34086.0
2017-06-19 11:25:00,51.64,51.67,51.62,51.66,28976.0,36.9314,36.9528,36.9171,36.9457,28976.0
2017-06-19 11:30:00,51.66,51.67,51.57,51.58,31720.0,36.9457,36.9528,36.8813,36.8885,31720.0
2017-06-19 11:35:00,51.58,51.59,51.56,51.57,30625.0,36.8885,36.8956,36.8742,36.8813,30625.0
2017-06-19 11:40:00,51.57,51.58,51.55,51.57,19620.0,36.8813,36.8885,36.867,36.8813,19620.0
2017-06-19 11:45:00,51.57,51.58,51.54,51.57,16083.0,36.8813,36.8885,36.8599,36.8813,16083.0
2017-06-19 11:50:00,51.57,51.58,51.55,51.58,30554.0,36.8813,36.8885,36.867,36.8885,30554.0
2017-06-19 11:55:00,51.58,51.59,51.56,51.56,12952.0,36.8885,36.8956,36.8742,36.8742,12952.0
2017-06-19 12:00:00,51.56,51.59,51.55,51.58,22863.0,36.8742,36.8956,36.867,36.8885,22863.0
2017-06-19 12:05:00,51.58,51.58,51.52,51.53,14920.0,36.8885,36.8885,36.8455,36.8527,14920.0
2017-06-19 12:10:00,51.53,51.53,51.5,51.51,14855.0,36.8527,36.8527,36.8312,36.8384,14855.0
2017-06-19 12:15:00,51.51,51.53,51.5,51.51,19101.0,36.8384,36.8527,36.8312,36.8384,19101.0
2017-06-19 12:20:00,51.5,51.51,51.46,51.47,45170.0,36.8312,36.8384,36.8026,36.8098,45170.0
2017-06-19 12:25:00,51.47,51.5,51.46,51.48,17644.0,36.8098,36.8312,36.8026,36.8169,17644.0
2017-06-19 12:30:00,51.48,51.5,51.48,51.48,30115.0,36.8169,36.8312,36.8169,36.8169,30115.0
2017-06-19 12:35:00,51.48,51.5,51.48,51.5,23747.0,36.8169,36.8312,36.8169,36.8312,23747.0
2017-06-19 12:40:00,51.5,51.5,51.48,51.5,14946.0,36.8312,36.8312,36.8169,36.8312,14946.0
2017-06-19 12:45:00,51.5,51.5,51.48,51.49,11430.0,36.8312,36.8312,36.8169,36.8241,11430.0
2017-06-19 12:50:00,51.49,51.51,51.48,51.48,26517.0,36.8241,36.8384,36.8169,36.8169,26517.0
2017-06-19 12:55:00,51.48,51.5,51.47,51.48,12210.0,36.8169,36.8312,36.8098,36.8169,12210.0
2017-06-19 13:00:00,51.47,51.49,51.46,51.48,11133.0,36.8098,36.8241,36.8026,36.8169,11133.0
2017-06-19 13:05:00,51.48,51.48,51.47,51.47,7709.0,36.8169,36.8169,36.8098,36.8098,7709.0
2017-06-19 13:10:00,51.47,51.48,51.46,51.48,15962.0,36.8098,36.8169,36.8026,36.8169,15962.0
2017-06-19 13:15:00,51.47,51.47,51.45,51.45,12328.0,36.8098,36.8098,36.7955,36.7955,12328.0
2017-06-19 13:20:00,51.45,51.46,51.42,51.42,27099.0,36.7955,36.8026,36.774,36.774,27099.0
2017-06-19 13:25:00,51.42,51.42,51.37,51.38,23478.0,36.774,36.774,36.7383,36.7454,23478.0
2017-06-19 13:30:00,51.37,51.38,51.31,51.32,31999.0,36.7383,36.7454,36.6954,36.7025,31999.0
2017-06-19 13:35:00,51.32,51.35,51.3,51.31,22525.0,36.7025,36.724,36.6882,36.6954,22525.0
2017-06-19 13:40:00,51.31,51.31,51.29,51.3,26786.0,36.6954,36.6954,36.6811,36.6882,26786.0
2017-06-19 13:45:00,51.31,51.31,51.27,51.3,24429.0,36.6954,36.6954,36.6668,36.6882,24429.0
2017-06-19 13:50:00,51.3,51.3,51.26,51.27,9590.0,36.6882,36.6882,36.6596,36.6668,9590.0
2017-06-19 13:55:00,51.27,51.3,51.25,51.28,22590.0,36.6668,36.6882,36.6525,36.6739,22590.0
2017-06-19 14:00:00,51.28,51.28,51.23,51.23,24217.0,36.6739,36.6739,36.6381,36.6381,24217.0
2017-06-19 14:05:00,51.23,51.28,51.23,51.26,37036.0,36.6381,36.6739,36.6381,36.6596,37036.0
2017-06-19 14:10:00,51.27,51.29,51.26,51.29,22284.0,36.6668,36.6811,36.6596,36.6811,22284.0
2017-06-19 14:15:00,51.29,51.31,51.29,51.31,12314.0,36.6811,36.6954,36.6811,36.6954,12314.0
2017-06-19 14:20:00,51.31,51.34,51.3,51.34,27231.0,36.6954,36.7168,36.6882,36.7168,27231.0
2017-06-19 14:25:00,51.34,51.38,51.34,51.37,29293.0,36.7168,36.7454,36.7168,36.7383,29293.0
2017-06-19 14:30:00,51.37,51.38,51.33,51.35,34766.0,36.7383,36.7454,36.7097,36.724,34766.0
2017-06-19 14:35:00,51.35,51.36,51.29,51.29,36297.0,36.724,36.7311,36.6811,36.6811,36297.0
2017-06-19 14:40:00,51.3,51.33,51.29,51.32,14469.0,36.6882,36.7097,36.6811,36.7025,14469.0
2017-06-19 14:45:00,51.32,51.32,51.28,51.28,9676.0,36.7025,36.7025,36.6739,36.6739,9676.0
2017-06-19 14:50:00,51.29,51.31,51.26,51.3,41612.0,36.6811,36.6954,36.6596,36.6882,41612.0
2017-06-19 14:55:00,51.29,51.31,51.28,51.29,19739.0,36.6811,36.6954,36.6739,36.6811,19739.0
2017-06-19 15:00:00,51.29,51.35,51.27,51.35,48974.0,36.6811,36.724,36.6668,36.724,48974.0
2017-06-19 15:05:00,51.35,51.39,51.35,51.37,28610.0,36.724,36.7526,36.724,36.7383,28610.0
2017-06-19 15:10:00,51.36,51.37,51.35,51.35,13915.0,36.7311,36.7383,36.724,36.724,13915.0
2017-06-19 15:15:00,51.36,51.41,51.35,51.41,41717.0,36.7311,36.7669,36.724,36.7669,41717.0
2017-06-19 15:20:00,51.41,51.42,51.38,51.39,46550.0,36.7669,36.774,36.7454,36.7526,46550.0
2017-06-19 15:25:00,51.39,51.4,51.36,51.36,43840.0,36.7526,36.7597,36.7311,36.7311,43840.0
2017-06-19 15:30:00,51.36,51.37,51.34,51.34,35942.0,36.7311,36.7383,36.7168,36.7168,35942.0
2017-06-19 15:35:00,51.34,51.36,51.31,51.35,39502.0,36.7168,36.7311,36.6954,36.724,39502.0
2017-06-19 15:40:00,51.35,51.36,51.32,51.33,63456.0,36.724,36.7311,36.7025,36.7097,63456.0
2017-06-19 15:45:00,51.33,51.39,51.33,51.39,52946.0,36.7097,36.7526,36.7097,36.7526,52946.0
2017-06-19 15:50:00,51.39,51.39,51.33,51.36,107219.0,36.7526,36.7526,36.7097,36.7311,107219.0
2017-06-19 15:55:00,51.35,51.43,51.34,51.41,383268.0,36.724,36.7812,36.7168,36.7669,383268.0
2017-06-20 09:30:00,51.45,51.53,51.43,51.5,67946.0,36.7955,36.8527,36.7812,36.8312,67946.0
2017-06-20 09:35:00,51.5,51.56,51.48,51.52,40949.0,36.8312,36.8742,36.8169,36.8455,40949.0
2017-06-20 09:40:00,51.51,51.55,51.46,51.49,27132.0,36.8384,36.867,36.8026,36.8241,27132.0
2017-06-20 09:45:00,51.48,51.49,51.42,51.46,24020.0,36.8169,36.8241,36.774,36.8026,24020.0
2017-06-20 09:50:00,51.47,51.52,51.46,51.49,26098.0,36.8098,36.8455,36.8026,36.8241,26098.0
2017-06-20 09:55:00,51.5,51.58,51.5,51.55,23022.0,36.8312,36.8885,36.8312,36.867,23022.0
2017-06-20 10:00:00,51.55,51.57,51.53,51.55,59852.0,36.867,36.8813,36.8527,36.867,59852.0
2017-06-20 10:05:00,51.55,51.58,51.54,51.58,33580.0,36.867,36.8885,36.8599,36.8885,33580.0
2017-06-20 10:10:00,51.58,51.65,51.57,51.64,119668.0,36.8885,36.9385,36.8813,36.9314,119668.0
2017-06-20 10:15:00,51.64,51.7,51.63,51.7,41131.0,36.9314,36.9743,36.9242,36.9743,41131.0
2017-06-20 10:20:00,51.69,51.7,51.65,51.66,25265.0,36.9671,36.9743,36.9385,36.9457,25265.0
2017-06-20 10:25:00,51.66,51.72,51.65,51.72,39192.0,36.9457,36.9886,36.9385,36.9886,39192.0
2017-06-20 10:30:00,51.71,51.72,51.66,51.66,18758.0,36.9814,36.9886,36.9457,36.9457,18758.0
2017-06-20 10:35:00,51.66,51.69,51.65,51.66,35668.0,36.9457,36.9671,36.9385,36.9457,35668.0
2017-06-20 10:40:00,51.67,51.68,51.65,51.68,100732.0,36.9528,36.96,36.9385,36.96,100732.0
2017-06-20 10:45:00,51.68,51.71,51.66,51.7,13861.0,36.96,36.9814,36.9457,36.9743,13861.0
2017-06-20 10:50:00,51.7,51.72,51.69,51.71,7940.0,36.9743,36.9886,36.9671,36.9814,7940.0
2017-06-20 10:55:00,51.71,51.74,51.67,51.69,30955.0,36.9814,37.0029,36.9528,36.9671,30955.0
2017-06-20 11:00:00,51.7,51.71,51.66,51.71,24272.0,36.9743,36.9814,36.9457,36.9814,24272.0
2017-06-20 11:05:00,51.71,51.72,51.69,51.71,16278.0,36.9814,36.9886,36.9671,36.9814,16278.0
2017-06-20 11:10:00,51.7,51.71,51.65,51.66,23332.0,36.9743,36.9814,36.9385,36.9457,23332.0
2017-06-20 11:15:00,51.66,51.66,51.63,51.64,14780.0,36.9457,36.9457,36.9242,36.9314,14780.0
2017-06-20 11:20:00,51.63,51.64,51.6,51.62,25257.0,36.9242,36.9314,36.9028,36.9171,25257.0
2017-06-20 11:25:00,51.61,51.64,51.6,51.63,14076.0,36.9099,36.9314,36.9028,36.9242,14076.0
2017-06-20 11:30:00,51.62,51.66,51.61,51.66,19025.0,36.9171,36.9457,36.9099,36.9457,19025.0
2017-06-20 11:35:00,51.65,51.66,51.61,51.61,20679.0,36.9385,36.9457,36.9099,36.9099,20679.0
2017-06-20 11:40:00,51.61,51.62,51.6,51.61,7409.0,36.9099,36.9171,36.9028,36.9099,7409.0
2017-06-20 11:45:00,51.62,51.62,51.58,51.59,18181.0,36.9171,36.9171,36.8885,36.8956,18181.0
2017-06-20 11:50:00,51.58,51.63,51.57,51.61,25212.0,36.8885,36.9242,36.8813,36.9099,25212.0
2017-06-20 11:55:00,51.61,51.62,51.58,51.58,13112.0,36.9099,36.9171,36.8885,36.8885,13112.0
2017-06-20 12:00:00,51.59,51.59,51.56,51.56,16191.0,36.8956,36.8956,36.8742,36.8742,16191.0
2017-06-20 12:05:00,51.56,51.57,51.54,51.56,15132.0,36.8742,36.8813,36.8599,36.8742,15132.0
2017-06-20 12:10:00,51.57,51.58,51.56,51.56,7759.0,36.8813,36.8885,36.8742,36.8742,7759.0
2017-06-20 12:15:00,51.57,51.59,51.56,51.58,9113.0,36.8813,36.8956,36.8742,36.8885,9113.0
2017-06-20 12:20:00,51.59,51.6,51.57,51.6,14502.0,36.8956,36.9028,36.8813,36.9028,14502.0
2017-06-20 12:25:00,51.6,51.6,51.57,51.57,6050.0,36.9028,36.9028,36.8813,36.8813,6050.0
2017-06-20 12:30:00,51.58,51.58,51.54,51.54,17538.0,36.8885,36.8885,36.8599,36.8599,17538.0
2017-06-20 12:35:00,51.54,51.55,51.52,51.53,16853.0,36.8599,36.867,36.8455,36.8527,16853.0
2017-06-20 12:40:00,51.53,51.55,51.51,51.55,29967.0,36.8527,36.867,36.8384,36.867,29967.0
2017-06-20 12:45:00,51.56,51.59,51.55,51.58,13472.0,36.8742,36.8956,36.867,36.8885,13472.0
2017-06-20 12:50:00,51.59,51.6,51.57,51.59,13413.0,36.8956,36.9028,36.8813,36.8956,13413.0
2017-06-20 12:55:00,51.59,51.62,51.58,51.61,11963.0,36.8956,36.9171,36.8885,36.9099,11963.0
2017-06-20 13:00:00,51.61,51.62,51.59,51.62,6842.0,36.9099,36.9171,36.8956,36.9171,6842.0
2017-06-20 13:05:00,51.61,51.61,51.58,51.59,16625.0,36.9099,36.9099,36.8885,36.8956,16625.0
2017-06-20 13:10:00,51.59,51.62,51.57,51.61,22230.0,36.8956,36.9171,36.8813,36.9099,22230.0
2017-06-20 13:15:00,51.61,51.61,51.6,51.6,2613.0,36.9099,36.9099,36.9028,36.9028,2613.0
2017-06-20 13:20:00,51.61,51.65,51.6,51.65,17716.0,36.9099,36.9385,36.9028,36.9385,17716.0
2017-06-20 13:25:00,51.64,51.64,51.62,51.62,3883.0,36.9314,36.9314,36.9171,36.9171,3883.0
2017-06-20 13:30:00,51.62,51.63,51.58,51.58,13306.0,36.9171,36.9242,36.8885,36.8885,13306.0
2017-06-20 13:35:00,51.58,51.59,51.57,51.59,20554.0,36.8885,36.8956,36.8813,36.8956,20554.0
2017-06-20 13:40:00,51.6,51.61,51.58,51.58,13374.0,36.9028,36.9099,36.8885,36.8885,13374.0
2017-06-20 13:45:00,51.59,51.59,51.56,51.57,12326.0,36.8956,36.8956,36.8742,36.8813,12326.0
2017-06-20 13:50:00,51.58,51.61,51.57,51.61,27818.0,36.8885,36.9099,36.8813,36.9099,27818.0
2017-06-20 13:55:00,51.6,51.61,51.59,51.6,17612.0,36.9028,36.9099,36.8956,36.9028,17612.0
2017-06-20 14:00:00,51.6,51.61,51.59,51.59,12551.0,36.9028,36.9099,36.8956,36.8956,12551.0
2017-06-20 14:05:00,51.6,51.62,51.59,51.62,9666.0,36.9028,36.9171,36.8956,36.9171,9666.0
2017-06-20 14:10:00,51.61,51.63,51.6,51.63,13660.0,36.9099,36.9242,36.9028,36.9242,13660.0
2017-06-20 14:15:00,51.63,51.65,51.59,51.59,16654.0,36.9242,36.9385,36.8956,36.8956,16654.0
2017-06-20 14:20:00,51.6,51.6,51.55,51.55,12278.0,36.9028,36.9028,36.867,36.867,12278.0
2017-06-20 14:25:00,51.55,51.59,51.55,51.56,16187.0,36.867,36.8956,36.867,36.8742,16187.0
2017-06-20 14:30:00,51.56,51.59,51.54,51.58,56875.0,36.8742,36.8956,36.8599,36.8885,56875.0
2017-06-20 14:35:00,51.59,51.61,51.57,51.61,27946.0,36.8956,36.9099,36.8813,36.9099,27946.0
2017-06-20 14:40:00,51.61,51.64,51.6,51.63,17898.0,36.9099,36.9314,36.9028,36.9242,17898.0
2017-06-20 14:45:00,51.63,51.64,51.61,51.63,12984.0,36.9242,36.9314,36.9099,36.9242,12984.0
2017-06-20 14:50:00,51.62,51.64,51.62,51.63,9961.0,36.9171,36.9314,36.9171,36.9242,9961.0
2017-06-20 14:55:00,51.63,51.63,51.62,51.62,15092.0,36.9242,36.9242,36.9171,36.9171,15092.0
2017-06-20 15:00:00,51.63,51.64,51.62,51.63,18860.0,36.9242,36.9314,36.9171,36.9242,18860.0
2017-06-20 15:05:00,51.63,51.63,51.61,51.62,28347.0,36.9242,36.9242,36.9099,36.9171,28347.0
2017-06-20 15:10:00,51.62,51.65,51.61,51.65,20821.0,36.9171,36.9385,36.9099,36.9385,20821.0
2017-06-20 15:15:00,51.65,51.66,51.64,51.66,40571.0,36.9385,36.9457,36.9314,36.9457,40571.0
2017-06-20 15:20:00,51.66,51.68,51.65,51.68,23803.0,36.9457,36.96,36.9385,36.96,23803.0
2017-06-20 15:25:00,51.68,51.69,51.67,51.69,29500.0,36.96,36.9671,36.9528,36.9671,29500.0
2017-06-20 15:30:00,51.68,51.72,51.67,51.72,82907.0,36.96,36.9886,36.9528,36.9886,82907.0
2017-06-20 15:35:00,51.72,51.73,51.69,51.71,52828.0,36.9886,36.9957,36.9671,36.9814,52828.0
2017-06-20 15:40:00,51.71,51.72,51.7,51.72,45238.0,36.9814,36.9886,36.9743,36.9886,45238.0
2017-06-20 15:45:00,51.71,51.72,51.68,51.69,90655.0,36.9814,36.9886,36.96,36.9671,90655.0
2017-06-20 15:50:00,51.69,51.71,51.69,51.71,96519.0,36.9671,36.9814,36.9671,36.9814,96519.0
2017-06-20 15:55:00,51.71,51.71,51.68,51.71,189830.0,36.9814,36.9814,36.96,36.9814,189830.0
2017-06-21 09:30:00,51.77,51.77,51.66,51.66,105220.0,37.0243,37.0243,36.9457,36.9457,105220.0
2017-06-21 09:35:00,51.67,51.74,51.64,51.64,98601.0,36.9528,37.0029,36.9314,36.9314,98601.0
2017-06-21 09:40:00,51.65,51.7,51.57,51.6,45117.0,36.9385,36.9743,36.8813,36.9028,45117.0
2017-06-21 09:45:00,51.6,51.61,51.53,51.57,50363.0,36.9028,36.9099,36.8527,36.8813,50363.0
2017-06-21 09:50:00,51.58,51.63,51.55,51.59,34318.0,36.8885,36.9242,36.867,36.8956,34318.0
2017-06-21 09:55:00,51.59,51.63,51.55,51.55,41155.0,36.8956,36.9242,36.867,36.867,41155.0
2017-06-21 10:00:00,51.56,51.57,51.53,51.54,25092.0,36.8742,36.8813,36.8527,36.8599,25092.0
2017-06-21 10:05:00,51.54,51.55,51.46,51.48,32141.0,36.8599,36.867,36.8026,36.8169,32141.0
2017-06-21 10:10:00,51.49,51.5,51.48,51.5,37207.0,36.8241,36.8312,36.8169,36.8312,37207.0
2017-06-21 10:15:00,51.5,51.57,51.49,51.55,37115.0,36.8312,36.8813,36.8241,36.867,37115.0
2017-06-21 10:20:00,51.54,51.56,51.53,51.55,22822.0,36.8599,36.8742,36.8527,36.867,22822.0
2017-06-21 10:25:00,51.55,51.59,51.54,51.56,28016.0,36.867,36.8956,36.8599,36.8742,28016.0
2017-06-21 10:30:00,51.55,51.55,51.47,51.51,24621.0,36.867,36.867,36.8098,36.8384,24621.0
2017-06-21 10:35:00,51.51,51.55,51.51,51.53,16802.0,36.8384,36.867,36.8384,36.8527,16802.0
2017-06-21 10:40:00,51.53,51.56,51.52,51.54,30134.0,36.8527,36.8742,36.8455,36.8599,30134.0
2017-06-21 10:45:00,51.54,51.55,51.53,51.54,29701.0,36.8599,36.867,36.8527,36.8599,29701.0
2017-06-21 10:50:00,51.54,51.54,51.51,51.52,9805.0,36.8599,36.8599,36.8384,36.8455,9805.0
2017-06-21 10:55:00,51.51,51.53,51.51,51.53,18152.0,36.8384,36.8527,36.8384,36.8527,18152.0
2017-06-21 11:00:00,51.52,51.53,51.49,51.53,29549.0,36.8455,36.8527,36.8241,36.8527,29549.0
2017-06-21 11:05:00,51.53,51.54,51.48,51.48,20757.0,36.8527,36.8599,36.8169,36.8169,20757.0
2017-06-21 11:10:00,51.49,51.52,51.47,51.51,22854.0,36.8241,36.8455,36.8098,36.8384,22854.0
2017-06-21 11:15:00,51.5,51.5,51.48,51.48,13621.0,36.8312,36.8312,36.8169,36.8169,13621.0
2017-06-21 11:20:00,51.48,51.48,51.44,51.47,28546.0,36.8169,36.8169,36.7883,36.8098,28546.0
2017-06-21 11:25:00,51.47,51.49,51.45,51.47,30750.0,36.8098,36.8241,36.7955,36.8098,30750.0
2017-06-21 11:30:00,51.48,51.48,51.43,51.44,26016.0,36.8169,36.8169,36.7812,36.7883,26016.0
2017-06-21 11:35:00,51.43,51.45,51.42,51.43,29231.0,36.7812,36.7955,36.774,36.7812,29231.0
2017-06-21 11:40:00,51.44,51.49,51.43,51.49,23926.0,36.7883,36.8241,36.7812,36.8241,23926.0
2017-06-21 11:45:00,51.49,51.5,51.48,51.48,8982.0,36.8241,36.8312,36.8169,36.8169,8982.0
2017-06-21 11:50:00,51.48,51.49,51.46,51.47,21188.0,36.8169,36.8241,36.8026,36.8098,21188.0
2017-06-21 11:55:00,51.47,51.49,51.45,51.46,16151.0,36.8098,36.8241,36.7955,36.8026,16151.0
2017-06-21 12:00:00,51.47,51.49,51.46,51.48,15709.0,36.8098,36.8241,36.8026,36.8169,15709.0
2017-06-21 12:05:00,51.48,51.51,51.47,51.5,13840.0,36.8169,36.8384,36.8098,36.8312,13840.0
2017-06-21 12:10:00,51.49,51.51,51.48,51.51,18182.0,36.8241,36.8384,36.8169,36.8384,18182.0
2017-06-21 12:15:00,51.5,51.52,51.49,51.51,17813.0,36.8312,36.8455,36.8241,36.8384,17813.0
2017-06-21 12:20:00,51.5,51.5,51.49,51.5,8270.0,36.8312,36.8312,36.8241,36.8312,8270.0
2017-06-21 12:25:00,51.49,51.51,51.49,51.5,13349.0,36.8241,36.8384,36.8241,36.8312,13349.0
2017-06-21 12:30:00,51.51,51.51,51.49,51.49,21342.0,36.8384,36.8384,36.8241,36.8241,21342.0
2017-06-21 12:35:00,51.5,51.5,51.45,51.45,29322.0,36.8312,36.8312,36.7955,36.7955,29322.0
2017-06-21 12:40:00,51.45,51.45,51.4,51.41,59030.0,36.7955,36.7955,36.7597,36.7669,59030.0
2017-06-21 12:45:00,51.41,51.42,51.33,51.35,61759.0,36.7669,36.774,36.7097,36.724,61759.0
2017-06-21 12:50:00,51.34,51.34,51.29,51.3,26400.0,36.7168,36.7168,36.6811,36.6882,26400.0
2017-06-21 12:55:00,51.3,51.32,51.26,51.27,24658.0,36.6882,36.7025,36.6596,36.6668,24658.0
2017-06-21 13:00:00,51.27,51.28,51.23,51.26,34470.0,36.6668,36.6739,36.6381,36.6596,34470.0
2017-06-21 13:05:00,51.26,51.26,51.18,51.19,73631.0,36.6596,36.6596,36.6024,36.6095,73631.0
2017-06-21 13:10:00,51.19,51.2,51.16,51.18,23218.0,36.6095,36.6167,36.5881,36.6024,23218.0
2017-06-21 13:15:00,51.18,51.18,51.12,51.14,36474.0,36.6024,36.6024,36.5595,36.5738,36474.0
2017-06-21 13:20:00,51.14,51.14,51.12,51.13,26344.0,36.5738,36.5738,36.5595,36.5666,26344.0
2017-06-21 13:25:00,51.13,51.15,51.11,51.12,22299.0,36.5666,36.5809,36.5523,36.5595,22299.0
2017-06-21 13:30:00,51.12,51.15,51.12,51.14,41322.0,36.5595,36.5809,36.5595,36.5738,41322.0
2017-06-21 13:35:00,51.14,51.14,51.1,51.13,39777.0,36.5738,36.5738,36.5452,36.5666,39777.0
2017-06-21 13:40:00,51.12,51.13,51.09,51.09,21108.0,36.5595,36.5666,36.538,36.538,21108.0
2017-06-21 13:45:00,51.1,51.15,51.05,51.05,54394.0,36.5452,36.5809,36.5094,36.5094,54394.0
2017-06-21 13:50:00,51.05,51.06,51.0,51.02,51707.0,36.5094,36.5166,36.4737,36.488,51707.0
2017-06-21 13:55:00,51.02,51.04,51.0,51.04,27291.0,36.488,36.5023,36.4737,36.5023,27291.0
2017-06-21 14:00:00,51.04,51.14,51.03,51.13,31479.0,36.5023,36.5738,36.4951,36.5666,31479.0
2017-06-21 14:05:00,51.13,51.15,51.13,51.13,52265.0,36.5666,36.5809,36.5666,36.5666,52265.0
2017-06-21 14:10:00,51.14,51.14,51.1,51.11,39075.0,36.5738,36.5738,36.5452,36.5523,39075.0
2017-06-21 14:15:00,51.11,51.12,51.11,51.12,16427.0,36.5523,36.5595,36.5523,36.5595,16427.0
2017-06-21 14:20:00,51.11,51.18,51.11,51.14,39697.0,36.5523,36.6024,36.5523,36.5738,39697.0
2017-06-21 14:25:00,51.14,51.14,51.08,51.09,44364.0,36.5738,36.5738,36.5309,36.538,44364.0
2017-06-21 14:30:00,51.09,51.14,51.08,51.13,20680.0,36.538,36.5738,36.5309,36.5666,20680.0
2017-06-21 14:35:00,51.14,51.15,51.12,51.12,12727.0,36.5738,36.5809,36.5595,36.5595,12727.0
2017-06-21 14:40:00,51.12,51.15,51.11,51.14,20281.0,36.5595,36.5809,36.5523,36.5738,20281.0
2017-06-21 14:45:00,51.15,51.16,51.14,51.16,15577.0,36.5809,36.5881,36.5738,36.5881,15577.0
2017-06-21 14:50:00,51.16,51.18,51.15,51.18,17707.0,36.5881,36.6024,36.5809,36.6024,17707.0
2017-06-21 14:55:00,51.18,51.18,51.16,51.16,24167.0,36.6024,36.6024,36.5881,36.5881,24167.0
2017-06-21 15:00:00,51.17,51.17,51.13,51.14,37354.0,36.5952,36.5952,36.5666,36.5738,37354.0
2017-06-21 15:05:00,51.13,51.14,51.1,51.12,55964.0,36.5666,36.5738,36.5452,36.5595,55964.0
2017-06-21 15:10:00,51.12,51.14,51.1,51.14,34130.0,36.5595,36.5738,36.5452,36.5738,34130.0
2017-06-21 15:15:00,51.14,51.15,51.11,51.12,52358.0,36.5738,36.5809,36.5523,36.5595,52358.0
2017-06-21 15:20:00,51.12,51.12,51.09,51.09,37543.0,36.5595,36.5595,36.538,36.538,37543.0
2017-06-21 15:25:00,51.09,51.11,51.09,51.1,25999.0,36.538,36.5523,36.538,36.5452,25999.0
2017-06-21 15:30:00,51.1,51.11,51.07,51.09,52437.0,36.5452,36.5523,36.5237,36.538,52437.0
2017-06-21 15:35:00,51.09,51.13,51.08,51.1,80614.0,36.538,36.5666,36.5309,36.5452,80614.0
2017-06-21 15:40:00,51.09,51.16,51.09,51.1,144896.0,36.538,36.5881,36.538,36.5452,144896.0
2017-06-21 15:45:00,51.1,51.17,51.1,51.16,115278.0,36.5452,36.5952,36.5452,36.5881,115278.0
2017-06-21 15:50:00,51.16,51.2,51.16,51.19,128910.0,36.5881,36.6167,36.5881,36.6095,128910.0
2017-06-21 15:55:00,51.19,51.23,51.15,51.22,263692.0,36.6095,36.6381,36.5809,36.631,263692.0
2017-06-22 09:30:00,51.05,51.05,50.88,50.89,168550.0,36.5094,36.5094,36.3878,36.395,168550.0
2017-06-22 09:35:00,50.9,50.91,50.77,50.82,77000.0,36.4021,36.4093,36.3092,36.3449,77000.0
2017-06-22 09:40:00,50.82,50.84,50.78,50.78,58772.0,36.3449,36.3592,36.3163,36.3163,58772.0
2017-06-22 09:45:00,50.78,50.8,50.76,50.77,74574.0,36.3163,36.3306,36.302,36.3092,74574.0
2017-06-22 09:50:00,50.78,50.84,50.77,50.79,80472.0,36.3163,36.3592,36.3092,36.3235,80472.0
2017-06-22 09:55:00,50.79,50.8,50.73,50.73,67200.0,36.3235,36.3306,36.2806,36.2806,67200.0
2017-06-22 10:00:00,50.74,50.8,50.72,50.72,58651.0,36.2877,36.3306,36.2734,36.2734,58651.0
2017-06-22 10:05:00,50.72,50.75,50.7,50.73,41424.0,36.2734,36.2949,36.2591,36.2806,41424.0
2017-06-22 10:10:00,50.73,50.74,50.7,50.74,35974.0,36.2806,36.2877,36.2591,36.2877,35974.0
2017-06-22 10:15:00,50.74,50.8,50.74,50.79,25445.0,36.2877,36.3306,36.2877,36.3235,25445.0
2017-06-22 10:20:00,50.78,50.8,50.77,50.79,27071.0,36.3163,36.3306,36.3092,36.3235,27071.0
2017-06-22 10:25:00,50.79,50.84,50.78,50.84,42822.0,36.3235,36.3592,36.3163,36.3592,42822.0
2017-06-22 10:30:00,50.84,50.88,50.84,50.85,104542.0,36.3592,36.3878,36.3592,36.3664,104542.0
2017-06-22 10:35:00,50.85,50.9,50.84,50.9,46440.0,36.3664,36.4021,36.3592,36.4021,46440.0
2017-06-22 10:40:00,50.9,50.98,50.89,50.98,61776.0,36.4021,36.4594,36.395,36.4594,61776.0
2017-06-22 10:45:00,50.98,51.0,50.92,50.94,43819.0,36.4594,36.4737,36.4164,36.4308,43819.0
2017-06-22 10:50:00,50.93,50.94,50.9,50.9,26465.0,36.4236,36.4308,36.4021,36.4021,26465.0
2017-06-22 10:55:00,50.9,50.92,50.89,50.91,16769.0,36.4021,36.4164,36.395,36.4093,16769.0
2017-06-22 11:00:00,50.91,50.94,50.9,50.94,17358.0,36.4093,36.4308,36.4021,36.4308,17358.0
2017-06-22 11:05:00,50.93,50.96,50.91,50.92,50699.0,36.4236,36.4451,36.4093,36.4164,50699.0
2017-06-22 11:10:00,50.92,50.96,50.91,50.96,31159.0,36.4164,36.4451,36.4093,36.4451,31159.0
2017-06-22 11:15:00,50.96,50.96,50.93,50.94,31570.0,36.4451,36.4451,36.4236,36.4308,31570.0
2017-06-22 11:20:00,50.94,50.95,50.93,50.94,30082.0,36.4308,36.4379,36.4236,36.4308,30082.0
2017-06-22 11:25:00,50.94,50.94,50.9,50.9,18107.0,36.4308,36.4308,36.4021,36.4021,18107.0
2017-06-22 11:30:00,50.9,50.91,50.87,50.89,46066.0,36.4021,36.4093,36.3807,36.395,46066.0
2017-06-22 11:35:00,50.89,50.9,50.88,50.9,19175.0,36.395,36.4021,36.3878,36.4021,19175.0
2017-06-22 11:40:00,50.89,50.9,50.87,50.87,14676.0,36.395,36.4021,36.3807,36.3807,14676.0
2017-06-22 11:45:00,50.87,50.88,50.84,50.84,28106.0,36.3807,36.3878,36.3592,36.3592,28106.0
2017-06-22 11:50:00,50.84,50.86,50.82,50.82,91536.0,36.3592,36.3735,36.3449,36.3449,91536.0
2017-06-22 11:55:00,50.82,50.83,50.8,50.8,19761.0,36.3449,36.3521,36.3306,36.3306,19761.0
2017-06-22 12:00:00,50.8,50.81,50.74,50.74,88335.0,36.3306,36.3378,36.2877,36.2877,88335.0
2017-06-22 12:05:00,50.75,50.76,50.71,50.72,42836.0,36.2949,36.302,36.2663,36.2734,42836.0
2017-06-22 12:10:00,50.72,50.74,50.71,50.73,21216.0,36.2734,36.2877,36.2663,36.2806,21216.0
2017-06-22 12:15:00,50.73,50.73,50.72,50.72,6010.0,36.2806,36.2806,36.2734,36.2734,6010.0
2017-06-22 12:20:00,50.73,50.73,50.71,50.71,7991.0,36.2806,36.2806,36.2663,36.2663,7991.0
2017-06-22 12:25:00,50.71,50.73,50.7,50.72,24861.0,36.2663,36.2806,36.2591,36.2734,24861.0
2017-06-22 12:30:00,50.73,50.73,50.72,50.73,20623.0,36.2806,36.2806,36.2734,36.2806,20623.0
2017-06-22 12:35:00,50.72,50.73,50.71,50.71,19637.0,36.2734,36.2806,36.2663,36.2663,19637.0
2017-06-22 12:40:00,50.71,50.72,50.67,50.67,38856.0,36.2663,36.2734,36.2377,36.2377,38856.0
2017-06-22 12:45:00,50.67,50.68,50.65,50.65,61840.0,36.2377,36.2448,36.2234,36.2234,61840.0
2017-06-22 12:50:00,50.66,50.66,50.55,50.57,154624.0,36.2305,36.2305,36.1518,36.1661,154624.0
2017-06-22 12:55:00,50.57,50.57,50.52,50.52,86739.0,36.1661,36.1661,36.1304,36.1304,86739.0
2017-06-22 13:00:00,50.53,50.57,50.52,50.55,77689.0,36.1375,36.1661,36.1304,36.1518,77689.0
2017-06-22 13:05:00,50.55,50.55,50.52,50.53,23130.0,36.1518,36.1518,36.1304,36.1375,23130.0
2017-06-22 13:10:00,50.52,50.59,50.52,50.57,36218.0,36.1304,36.1804,36.1304,36.1661,36218.0
2017-06-22 13:15:00,50.57,50.59,50.56,50.58,8411.0,36.1661,36.1804,36.159,36.1733,8411.0
2017-06-22 13:20:00,50.58,50.6,50.56,50.58,30510.0,36.1733,36.1876,36.159,36.1733,30510.0
2017-06-22 13:25:00,50.58,50.59,50.57,50.57,11937.0,36.1733,36.1804,36.1661,36.1661,11937.0
2017-06-22 13:30:00,50.58,50.58,50.57,50.57,8737.0,36.1733,36.1733,36.1661,36.1661,8737.0
2017-06-22 13:35:00,50.58,50.58,50.55,50.55,22196.0,36.1733,36.1733,36.1518,36.1518,22196.0
2017-06-22 13:40:00,50.55,50.56,50.51,50.51,22185.0,36.1518,36.159,36.1232,36.1232,22185.0
2017-06-22 13:45:00,50.52,50.53,50.5,50.52,27512.0,36.1304,36.1375,36.1161,36.1304,27512.0
2017-06-22 13:50:00,50.52,50.53,50.5,50.51,32071.0,36.1304,36.1375,36.1161,36.1232,32071.0
2017-06-22 13:55:00,50.51,50.52,50.47,50.47,85302.0,36.1232,36.1304,36.0946,36.0946,85302.0
2017-06-22 14:00:00,50.47,50.48,50.46,50.47,28691.0,36.0946,36.1018,36.0875,36.0946,28691.0
2017-06-22 14:05:00,50.47,50.47,50.37,50.38,65962.0,36.0946,36.0946,36.0231,36.0303,65962.0
2017-06-22 14:10:00,50.37,50.38,50.31,50.32,95855.0,36.0231,36.0303,35.9802,35.9873,95855.0
2017-06-22 14:15:00,50.32,50.38,50.32,50.34,48154.0,35.9873,36.0303,35.9873,36.0016,48154.0
2017-06-22 14:20:00,50.34,50.4,50.33,50.38,74471.0,36.0016,36.0446,35.9945,36.0303,74471.0
2017-06-22 14:25:00,50.37,50.38,50.32,50.34,29312.0,36.0231,36.0303,35.9873,36.0016,29312.0
2017-06-22 14:30:00,50.34,50.36,50.3,50.31,54073.0,36.0016,36.016,35.973,35.9802,54073.0
2017-06-22 14:35:00,50.31,50.36,50.29,50.36,58969.0,35.9802,36.016,35.9659,36.016,58969.0
2017-06-22 14:40:00,50.35,50.4,50.35,50.4,55905.0,36.0088,36.0446,36.0088,36.0446,55905.0
2017-06-22 14:45:00,50.39,50.4,50.31,50.32,56974.0,36.0374,36.0446,35.9802,35.9873,56974.0
2017-06-22 14:50:00,50.32,50.34,50.3,50.32,51462.0,35.9873,36.0016,35.973,35.9873,51462.0
2017-06-22 14:55:00,50.31,50.32,50.31,50.31,17823.0,35.9802,35.9873,35.9802,35.9802,17823.0
2017-06-22 15:00:00,50.32,50.33,50.25,50.26,122921.0,35.9873,35.9945,35.9373,35.9444,122921.0
2017-06-22 15:05:00,50.27,50.28,50.24,50.28,84574.0,35.9516,35.9587,35.9301,35.9587,84574.0
2017-06-22 15:10:00,50.28,50.38,50.27,50.38,82706.0,35.9587,36.0303,35.9516,36.0303,82706.0
2017-06-22 15:15:00,50.38,50.38,50.31,50.31,57170.0,36.0303,36.0303,35.9802,35.9802,57170.0
2017-06-22 15:20:00,50.32,50.36,50.31,50.33,62096.0,35.9873,36.016,35.9802,35.9945,62096.0
2017-06-22 15:25:00,50.34,50.4,50.33,50.36,77800.0,36.0016,36.0446,35.9945,36.016,77800.0
2017-06-22 15:30:00,50.36,50.41,50.34,50.41,87977.0,36.016,36.0517,36.0016,36.0517,87977.0
2017-06-22 15:35:00,50.41,50.46,50.4,50.44,143103.0,36.0517,36.0875,36.0446,36.0732,143103.0
2017-06-22 15:40:00,50.44,50.45,50.4,50.4,95767.0,36.0732,36.0803,36.0446,36.0446,95767.0
2017-06-22 15:45:00,50.4,50.41,50.38,50.38,98909.0,36.0446,36.0517,36.0303,36.0303,98909.0
2017-06-22 15:50:00,50.38,50.4,50.37,50.37,159968.0,36.0303,36.0446,36.0231,36.0231,159968.0
2017-06-22 15:55:00,50.37,50.4,50.34,50.39,355425.0,36.0231,36.0446,36.0016,36.0374,355425.0
2017-06-23 09:30:00,50.3,50.3,50.22,50.24,87043.0,35.973,35.973,35.9158,35.9301,87043.0
2017-06-23 09:35:00,50.25,50.27,50.22,50.22,53647.0,35.9373,35.9516,35.9158,35.9158,53647.0
2017-06-23 09:40:00,50.22,50.26,50.21,50.23,52338.0,35.9158,35.9444,35.9087,35.923,52338.0
2017-06-23 09:45:00,50.23,50.32,50.21,50.23,64345.0,35.923,35.9873,35.9087,35.923,64345.0
2017-06-23 09:50:00,50.25,50.36,50.25,50.36,33587.0,35.9373,36.016,35.9373,36.016,33587.0
2017-06-23 09:55:00,50.37,50.4,50.33,50.33,52441.0,36.0231,36.0446,35.9945,35.9945,52441.0
2017-06-23 10:00:00,50.33,50.34,50.24,50.25,65189.0,35.9945,36.0016,35.9301,35.9373,65189.0
2017-06-23 10:05:00,50.25,50.29,50.23,50.23,48831.0,35.9373,35.9659,35.923,35.923,48831.0
2017-06-23 10:10:00,50.24,50.28,50.23,50.25,33145.0,35.9301,35.9587,35.923,35.9373,33145.0
2017-06-23 10:15:00,50.25,50.26,50.22,50.23,34413.0,35.9373,35.9444,35.9158,35.923,34413.0
2017-06-23 10:20:00,50.23,50.26,50.22,50.25,41766.0,35.923,35.9444,35.9158,35.9373,41766.0
2017-06-23 10:25:00,50.25,50.25,50.19,50.21,67172.0,35.9373,35.9373,35.8944,35.9087,67172.0
2017-06-23 10:30:00,50.21,50.21,50.17,50.18,53856.0,35.9087,35.9087,35.8801,35.8872,53856.0
2017-06-23 10:35:00,50.18,50.19,50.17,50.18,41983.0,35.8872,35.8944,35.8801,35.8872,41983.0
2017-06-23 10:40:00,50.19,50.2,50.16,50.16,45524.0,35.8944,35.9015,35.8729,35.8729,45524.0
2017-06-23 10:45:00,50.17,50.23,50.16,50.22,29967.0,35.8801,35.923,35.8729,35.9158,29967.0
2017-06-23 10:50:00,50.23,50.23,50.18,50.2,28087.0,35.923,35.923,35.8872,35.9015,28087.0
2017-06-23 10:55:00,50.2,50.22,50.15,50.16,47099.0,35.9015,35.9158,35.8658,35.8729,47099.0
2017-06-23 11:00:00,50.16,50.19,50.14,50.17,34854.0,35.8729,35.8944,35.8586,35.8801,34854.0
2017-06-23 11:05:00,50.18,50.19,50.17,50.19,31439.0,35.8872,35.8944,35.8801,35.8944,31439.0
2017-06-23 11:10:00,50.19,50.21,50.18,50.18,25120.0,35.8944,35.9087,35.8872,35.8872,25120.0
2017-06-23 11:15:00,50.18,50.21,50.18,50.2,25796.0,35.8872,35.9087,35.8872,35.9015,25796.0
2017-06-23 11:20:00,50.2,50.24,50.19,50.23,51077.0,35.9015,35.9301,35.8944,35.923,51077.0
2017-06-23 11:25:00,50.23,50.25,50.2,50.2,36903.0,35.923,35.9373,35.9015,35.9015,36903.0
2017-06-23 11:30:00,50.21,50.23,50.19,50.2,56811.0,35.9087,35.923,35.8944,35.9015,56811.0
2017-06-23 11:35:00,50.21,50.22,50.18,50.2,20571.0,35.9087,35.9158,35.8872,35.9015,20571.0
2017-06-23 11:40:00,50.2,50.21,50.14,50.16,29526.0,35.9015,35.9087,35.8586,35.8729,29526.0
2017-06-23 11:45:00,50.15,50.17,50.14,50.15,19772.0,35.8658,35.8801,35.8586,35.8658,19772.0
2017-06-23 11:50:00,50.16,50.18,50.14,50.15,13400.0,35.8729,35.8872,35.8586,35.8658,13400.0
2017-06-23 11:55:00,50.15,50.17,50.13,50.14,15853.0,35.8658,35.8801,35.8515,35.8586,15853.0
2017-06-23 12:00:00,50.14,50.16,50.13,50.15,16735.0,35.8586,35.8729,35.8515,35.8658,16735.0
2017-06-23 12:05:00,50.15,50.16,50.11,50.14,200175.0,35.8658,35.8729,35.8372,35.8586,200175.0
2017-06-23 12:10:00,50.14,50.16,50.11,50.11,22488.0,35.8586,35.8729,35.8372,35.8372,22488.0
2017-06-23 12:15:00,50.11,50.11,50.06,50.08,29680.0,35.8372,35.8372,35.8014,35.8157,29680.0
2017-06-23 12:20:00,50.08,50.09,50.06,50.09,97104.0,35.8157,35.8229,35.8014,35.8229,97104.0
2017-06-23 12:25:00,50.08,50.09,50.06,50.08,25662.0,35.8157,35.8229,35.8014,35.8157,25662.0
2017-06-23 12:30:00,50.07,50.11,50.07,50.08,17057.0,35.8086,35.8372,35.8086,35.8157,17057.0
2017-06-23 12:35:00,50.08,50.09,50.07,50.08,16197.0,35.8157,35.8229,35.8086,35.8157,16197.0
2017-06-23 12:40:00,50.07,50.1,50.07,50.07,14871.0,35.8086,35.83,35.8086,35.8086,14871.0
2017-06-23 12:45:00,50.07,50.08,50.04,50.04,18683.0,35.8086,35.8157,35.7871,35.7871,18683.0
2017-06-23 12:50:00,50.04,50.05,50.02,50.04,18987.0,35.7871,35.7942,35.7728,35.7871,18987.0
2017-06-23 12:55:00,50.03,50.04,50.02,50.02,18117.0,35.7799,35.7871,35.7728,35.7728,18117.0
2017-06-23 13:00:00,50.03,50.03,50.02,50.03,16053.0,35.7799,35.7799,35.7728,35.7799,16053.0
2017-06-23 13:05:00,50.02,50.03,50.02,50.02,31110.0,35.7728,35.7799,35.7728,35.7728,31110.0
2017-06-23 13:10:00,50.03,50.03,50.01,50.02,40459.0,35.7799,35.7799,35.7656,35.7728,40459.0
2017-06-23 13:15:00,50.02,50.03,49.97,50.0,137804.0,35.7728,35.7799,35.737,35.7585,137804.0
2017-06-23 13:20:00,50.0,50.02,49.99,50.01,32275.0,35.7585,35.7728,35.7513,35.7656,32275.0
2017-06-23 13:25:00,50.02,50.02,50.01,50.01,17952.0,35.7728,35.7728,35.7656,35.7656,17952.0
2017-06-23 13:30:00,50.01,50.05,50.01,50.04,63441.0,35.7656,35.7942,35.7656,35.7871,63441.0
2017-06-23 13:35:00,50.05,50.05,50.01,50.01,46447.0,35.7942,35.7942,35.7656,35.7656,46447.0
2017-06-23 13:40:00,50.02,50.03,50.01,50.03,20057.0,35.7728,35.7799,35.7656,35.7799,20057.0
2017-06-23 13:45:00,50.03,50.03,50.02,50.02,159234.0,35.7799,35.7799,35.7728,35.7728,159234.0
2017-06-23 13:50:00,50.03,50.09,50.02,50.07,29750.0,35.7799,35.8229,35.7728,35.8086,29750.0
2017-06-23 13:55:00,50.07,50.07,50.05,50.05,20087.0,35.8086,35.8086,35.7942,35.7942,20087.0
2017-06-23 14:00:00,50.06,50.06,50.02,50.02,26232.0,35.8014,35.8014,35.7728,35.7728,26232.0
2017-06-23 14:05:00,50.03,50.03,50.0,50.0,29333.0,35.7799,35.7799,35.7585,35.7585,29333.0
2017-06-23 14:10:00,50.01,50.01,49.98,49.99,37968.0,35.7656,35.7656,35.7442,35.7513,37968.0
2017-06-23 14:15:00,49.99,49.99,49.97,49.97,18043.0,35.7513,35.7513,35.737,35.737,18043.0
2017-06-23 14:20:00,49.98,49.98,49.92,49.93,37012.0,35.7442,35.7442,35.7013,35.7084,37012.0
2017-06-23 14:25:00,49.93,49.93,49.89,49.9,45688.0,35.7084,35.7084,35.6798,35.687,45688.0
2017-06-23 14:30:00,49.9,49.96,49.88,49.96,39067.0,35.687,35.7299,35.6727,35.7299,39067.0
2017-06-23 14:35:00,49.96,49.96,49.94,49.95,42090.0,35.7299,35.7299,35.7156,35.7227,42090.0
2017-06-23 14:40:00,49.96,49.97,49.94,49.97,33541.0,35.7299,35.737,35.7156,35.737,33541.0
2017-06-23 14:45:00,49.96,49.97,49.93,49.93,45054.0,35.7299,35.737,35.7084,35.7084,45054.0
2017-06-23 14:50:00,49.93,49.94,49.9,49.91,37822.0,35.7084,35.7156,35.687,35.6941,37822.0
2017-06-23 14:55:00,49.9,49.91,49.88,49.89,32598.0,35.687,35.6941,35.6727,35.6798,32598.0
2017-06-23 15:00:00,49.89,49.9,49.86,49.89,83891.0,35.6798,35.687,35.6584,35.6798,83891.0
2017-06-23 15:05:00,49.89,49.9,49.87,49.88,57654.0,35.6798,35.687,35.6655,35.6727,57654.0
2017-06-23 15:10:00,49.88,49.88,49.82,49.82,86161.0,35.6727,35.6727,35.6298,35.6298,86161.0
2017-06-23 15:15:00,49.83,49.84,49.8,49.84,61969.0,35.6369,35.6441,35.6155,35.6441,61969.0
2017-06-23 15:20:00,49.84,49.87,49.83,49.85,55721.0,35.6441,35.6655,35.6369,35.6512,55721.0
2017-06-23 15:25:00,49.85,49.86,49.79,49.79,84921.0,35.6512,35.6584,35.6083,35.6083,84921.0
2017-06-23 15:30:00,49.78,49.81,49.76,49.8,75037.0,35.6012,35.6226,35.5869,35.6155,75037.0
2017-06-23 15:35:00,49.8,49.83,49.79,49.81,80105.0,35.6155,35.6369,35.6083,35.6226,80105.0
2017-06-23 15:40:00,49.81,49.83,49.76,49.82,109228.0,35.6226,35.6369,35.5869,35.6298,109228.0
2017-06-23 15:45:00,49.82,49.84,49.81,49.82,151385.0,35.6298,35.6441,35.6226,35.6298,151385.0
2017-06-23 15:50:00,49.82,49.84,49.8,49.8,174991.0,35.6298,35.6441,35.6155,35.6155,174991.0
2017-06-23 15:55:00,49.8,49.84,49.8,49.84,306525.0,35.6155,35.6441,35.6155,35.6441,306525.0
2017-06-26 09:30:00,49.89,49.95,49.8,49.81,112446.0,35.6798,35.7227,35.6155,35.6226,112446.0
2017-06-26 09:35:00,49.81,49.89,49.78,49.84,64270.0,35.6226,35.6798,35.6012,35.6441,64270.0
2017-06-26 09:40:00,49.84,49.85,49.73,49.82,64651.0,35.6441,35.6512,35.5654,35.6298,64651.0
2017-06-26 09:45:00,49.82,49.86,49.77,49.79,38662.0,35.6298,35.6584,35.594,35.6083,38662.0
2017-06-26 09:50:00,49.79,49.97,49.79,49.97,86699.0,35.6083,35.737,35.6083,35.737,86699.0
2017-06-26 09:55:00,49.97,50.01,49.96,49.96,65940.0,35.737,35.7656,35.7299,35.7299,65940.0
2017-06-26 10:00:00,49.95,50.1,49.95,50.09,76322.0,35.7227,35.83,35.7227,35.8229,76322.0
2017-06-26 10:05:00,50.09,50.16,50.05,50.13,62666.0,35.8229,35.8729,35.7942,35.8515,62666.0
2017-06-26 10:10:00,50.13,50.15,50.11,50.11,53077.0,35.8515,35.8658,35.8372,35.8372,53077.0
2017-06-26 10:15:00,50.11,50.16,50.09,50.16,46147.0,35.8372,35.8729,35.8229,35.8729,46147.0
2017-06-26 10:20:00,50.17,50.2,50.14,50.2,49412.0,35.8801,35.9015,35.8586,35.9015,49412.0
2017-06-26 10:25:00,50.19,50.19,50.13,50.15,72843.0,35.8944,35.8944,35.8515,35.8658,72843.0
2017-06-26 10:30:00,50.15,50.22,50.14,50.2,32595.0,35.8658,35.9158,35.8586,35.9015,32595.0
2017-06-26 10:35:00,50.2,50.25,50.19,50.23,25200.0,35.9015,35.9373,35.8944,35.923,25200.0
2017-06-26 10:40:00,50.23,50.25,50.16,50.17,37292.0,35.923,35.9373,35.8729,35.8801,37292.0
2017-06-26 10:45:00,50.17,50.19,50.15,50.16,23606.0,35.8801,35.8944,35.8658,35.8729,23606.0
2017-06-26 10:50:00,50.17,50.18,50.14,50.16,32080.0,35.8801,35.8872,35.8586,35.8729,32080.0
2017-06-26 10:55:00,50.15,50.2,50.15,50.19,65716.0,35.8658,35.9015,35.8658,35.8944,65716.0
2017-06-26 11:00:00,50.19,50.29,50.18,50.27,39611.0,35.8944,35.9659,35.8872,35.9516,39611.0
2017-06-26 11:05:00,50.27,50.34,50.25,50.34,44689.0,35.9516,36.0016,35.9373,36.0016,44689.0
2017-06-26 11:10:00,50.33,50.36,50.31,50.33,32740.0,35.9945,36.016,35.9802,35.9945,32740.0
2017-06-26 11:15:00,50.32,50.32,50.28,50.31,43149.0,35.9873,35.9873,35.9587,35.9802,43149.0
2017-06-26 11:20:00,50.3,50.3,50.26,50.28,34120.0,35.973,35.973,35.9444,35.9587,34120.0
2017-06-26 11:25:00,50.28,50.3,50.26,50.26,26256.0,35.9587,35.973,35.9444,35.9444,26256.0
2017-06-26 11:30:00,50.26,50.28,50.24,50.26,30516.0,35.9444,35.9587,35.9301,35.9444,30516.0
2017-06-26 11:35:00,50.27,50.29,50.25,50.26,35855.0,35.9516,35.9659,35.9373,35.9444,35855.0
2017-06-26 11:40:00,50.26,50.27,50.2,50.21,34875.0,35.9444,35.9516,35.9015,35.9087,34875.0
2017-06-26 11:45:00,50.2,50.21,50.17,50.17,20701.0,35.9015,35.9087,35.8801,35.8801,20701.0
2017-06-26 11:50:00,50.17,50.2,50.15,50.19,47029.0,35.8801,35.9015,35.8658,35.8944,47029.0
2017-06-26 11:55:00,50.2,50.21,50.17,50.19,104951.0,35.9015,35.9087,35.8801,35.8944,104951.0
2017-06-26 12:00:00,50.19,50.23,50.18,50.21,18148.0,35.8944,35.923,35.8872,35.9087,18148.0
2017-06-26 12:05:00,50.22,50.22,50.21,50.21,32122.0,35.9158,35.9158,35.9087,35.9087,32122.0
2017-06-26 12:10:00,50.22,50.22,50.2,50.21,21624.0,35.9158,35.9158,35.9015,35.9087,21624.0
2017-06-26 12:15:00,50.2,50.21,50.18,50.19,14551.0,35.9015,35.9087,35.8872,35.8944,14551.0
2017-06-26 12:20:00,50.18,50.2,50.18,50.18,17761.0,35.8872,35.9015,35.8872,35.8872,17761.0
2017-06-26 12:25:00,50.19,50.19,50.17,50.17,10996.0,35.8944,35.8944,35.8801,35.8801,10996.0
2017-06-26 12:30:00,50.17,50.18,50.14,50.15,17120.0,35.8801,35.8872,35.8586,35.8658,17120.0
2017-06-26 12:35:00,50.15,50.18,50.14,50.17,12780.0,35.8658,35.8872,35.8586,35.8801,12780.0
2017-06-26 12:40:00,50.18,50.19,50.17,50.18,18070.0,35.8872,35.8944,35.8801,35.8872,18070.0
2017-06-26 12:45:00,50.18,50.19,50.17,50.17,8661.0,35.8872,35.8944,35.8801,35.8801,8661.0
2017-06-26 12:50:00,50.17,50.18,50.15,50.15,15542.0,35.8801,35.8872,35.8658,35.8658,15542.0
2017-06-26 12:55:00,50.14,50.15,50.12,50.14,10932.0,35.8586,35.8658,35.8443,35.8586,10932.0
2017-06-26 13:00:00,50.13,50.15,50.12,50.14,12579.0,35.8515,35.8658,35.8443,35.8586,12579.0
2017-06-26 13:05:00,50.14,50.18,50.14,50.18,15978.0,35.8586,35.8872,35.8586,35.8872,15978.0
2017-06-26 13:10:00,50.18,50.18,50.16,50.16,14718.0,35.8872,35.8872,35.8729,35.8729,14718.0
2017-06-26 13:15:00,50.17,50.17,50.15,50.16,8363.0,35.8801,35.8801,35.8658,35.8729,8363.0
2017-06-26 13:20:00,50.15,50.18,50.15,50.18,22804.0,35.8658,35.8872,35.8658,35.8872,22804.0
2017-06-26 13:25:00,50.17,50.2,50.17,50.19,18280.0,35.8801,35.9015,35.8801,35.8944,18280.0
2017-06-26 13:30:00,50.2,50.2,50.18,50.19,52035.0,35.9015,35.9015,35.8872,35.8944,52035.0
2017-06-26 13:35:00,50.18,50.19,50.17,50.17,6833.0,35.8872,35.8944,35.8801,35.8801,6833.0
2017-06-26 13:40:00,50.17,50.18,50.15,50.16,19936.0,35.8801,35.8872,35.8658,35.8729,19936.0
2017-06-26 13:45:00,50.16,50.17,50.16,50.16,3613.0,35.8729,35.8801,35.8729,35.8729,3613.0
2017-06-26 13:50:00,50.16,50.2,50.16,50.2,21673.0,35.8729,35.9015,35.8729,35.9015,21673.0
2017-06-26 13:55:00,50.2,50.21,50.18,50.18,19857.0,35.9015,35.9087,35.8872,35.8872,19857.0
2017-06-26 14:00:00,50.19,50.21,50.18,50.2,14839.0,35.8944,35.9087,35.8872,35.9015,14839.0
2017-06-26 14:05:00,50.2,50.2,50.19,50.2,16829.0,35.9015,35.9015,35.8944,35.9015,16829.0
2017-06-26 14:10:00,50.2,50.21,50.18,50.2,21091.0,35.9015,35.9087,35.8872,35.9015,21091.0
2017-06-26 14:15:00,50.2,50.2,50.14,50.15,24623.0,35.9015,35.9015,35.8586,35.8658,24623.0
2017-06-26 14:20:00,50.14,50.16,50.13,50.16,19397.0,35.8586,35.8729,35.8515,35.8729,19397.0
2017-06-26 14:25:00,50.15,50.16,50.13,50.16,26138.0,35.8658,35.8729,35.8515,35.8729,26138.0
2017-06-26 14:30:00,50.16,50.18,50.15,50.17,22226.0,35.8729,35.8872,35.8658,35.8801,22226.0
2017-06-26 14:35:00,50.17,50.18,50.15,50.15,13957.0,35.8801,35.8872,35.8658,35.8658,13957.0
2017-06-26 14:40:00,50.15,50.17,50.15,50.15,15757.0,35.8658,35.8801,35.8658,35.8658,15757.0
2017-06-26 14:45:00,50.16,50.17,50.15,50.15,27759.0,35.8729,35.8801,35.8658,35.8658,27759.0
2017-06-26 14:50:00,50.16,50.18,50.15,50.17,16428.0,35.8729,35.8872,35.8658,35.8801,16428.0
2017-06-26 14:55:00,50.17,50.19,50.16,50.16,24820.0,35.8801,35.8944,35.8729,35.8729,24820.0
2017-06-26 15:00:00,50.17,50.17,50.1,50.1,57716.0,35.8801,35.8801,35.83,35.83,57716.0
2017-06-26 15:05:00,50.11,50.14,50.1,50.1,67584.0,35.8372,35.8586,35.83,35.83,67584.0
2017-06-26 15:10:00,50.1,50.14,50.1,50.13,43082.0,35.83,35.8586,35.83,35.8515,43082.0
2017-06-26 15:15:00,50.13,50.14,50.1,50.11,43996.0,35.8515,35.8586,35.83,35.8372,43996.0
2017-06-26 15:20:00,50.11,50.12,50.08,50.09,35199.0,35.8372,35.8443,35.8157,35.8229,35199.0
2017-06-26 15:25:00,50.09,50.11,50.08,50.1,65321.0,35.8229,35.8372,35.8157,35.83,65321.0
2017-06-26 15:30:00,50.11,50.12,50.1,50.1,27671.0,35.8372,35.8443,35.83,35.83,27671.0
2017-06-26 15:35:00,50.1,50.13,50.08,50.08,86077.0,35.83,35.8515,35.8157,35.8157,86077.0
2017-06-26 15:40:00,50.08,50.09,50.07,50.08,38933.0,35.8157,35.8229,35.8086,35.8157,38933.0
2017-06-26 15:45:00,50.08,50.1,50.05,50.09,87870.0,35.8157,35.83,35.7942,35.8229,87870.0
2017-06-26 15:50:00,50.08,50.09,50.05,50.05,70210.0,35.8157,35.8229,35.7942,35.7942,70210.0
2017-06-26 15:55:00,50.05,50.09,50.05,50.08,280310.0,35.7942,35.8229,35.7942,35.8157,280310.0
2017-06-27 09:30:00,49.9,49.99,49.84,49.91,88866.0,35.687,35.7513,35.6441,35.6941,88866.0
2017-06-27 09:35:00,49.92,49.92,49.8,49.83,62301.0,35.7013,35.7013,35.6155,35.6369,62301.0
2017-06-27 09:40:00,49.83,49.86,49.79,49.8,56071.0,35.6369,35.6584,35.6083,35.6155,56071.0
2017-06-27 09:45:00,49.8,49.85,49.79,49.8,33697.0,35.6155,35.6512,35.6083,35.6155,33697.0
2017-06-27 09:50:00,49.8,49.85,49.8,49.83,24107.0,35.6155,35.6512,35.6155,35.6369,24107.0
2017-06-27 09:55:00,49.82,49.89,49.79,49.88,104273.0,35.6298,35.6798,35.6083,35.6727,104273.0
2017-06-27 10:00:00,49.87,49.88,49.77,49.77,35988.0,35.6655,35.6727,35.594,35.594,35988.0
2017-06-27 10:05:00,49.77,49.78,49.73,49.73,37165.0,35.594,35.6012,35.5654,35.5654,37165.0
2017-06-27 10:10:00,49.73,49.82,49.73,49.82,27787.0,35.5654,35.6298,35.5654,35.6298,27787.0
2017-06-27 10:15:00,49.82,49.86,49.81,49.82,25079.0,35.6298,35.6584,35.6226,35.6298,25079.0
2017-06-27 10:20:00,49.83,49.86,49.78,49.81,31075.0,35.6369,35.6584,35.6012,35.6226,31075.0
2017-06-27 10:25:00,49.82,49.82,49.74,49.74,23416.0,35.6298,35.6298,35.5725,35.5725,23416.0
2017-06-27 10:30:00,49.74,49.81,49.71,49.81,51222.0,35.5725,35.6226,35.5511,35.6226,51222.0
2017-06-27 10:35:00,49.81,49.82,49.78,49.79,53712.0,35.6226,35.6298,35.6012,35.6083,53712.0
2017-06-27 10:40:00,49.79,49.81,49.78,49.79,33414.0,35.6083,35.6226,35.6012,35.6083,33414.0
2017-06-27 10:45:00,49.78,49.81,49.77,49.8,21673.0,35.6012,35.6226,35.594,35.6155,21673.0
2017-06-27 10:50:00,49.8,49.81,49.79,49.81,17257.0,35.6155,35.6226,35.6083,35.6226,17257.0
2017-06-27 10:55:00,49.8,49.81,49.74,49.75,30313.0,35.6155,35.6226,35.5725,35.5797,30313.0
2017-06-27 11:00:00,49.75,49.78,49.75,49.77,17828.0,35.5797,35.6012,35.5797,35.594,17828.0
2017-06-27 11:05:00,49.77,49.78,49.75,49.76,35338.0,35.594,35.6012,35.5797,35.5869,35338.0
2017-06-27 11:10:00,49.76,49.76,49.71,49.72,23639.0,35.5869,35.5869,35.5511,35.5582,23639.0
2017-06-27 11:15:00,49.71,49.72,49.67,49.68,42977.0,35.5511,35.5582,35.5225,35.5296,42977.0
2017-06-27 11:20:00,49.69,49.71,49.67,49.7,39544.0,35.5368,35.5511,35.5225,35.5439,39544.0
2017-06-27 11:25:00,49.7,49.7,49.66,49.67,24703.0,35.5439,35.5439,35.5153,35.5225,24703.0
2017-06-27 11:30:00,49.66,49.67,49.63,49.66,35613.0,35.5153,35.5225,35.4939,35.5153,35613.0
2017-06-27 11:35:00,49.66,49.68,49.64,49.66,25346.0,35.5153,35.5296,35.501,35.5153,25346.0
2017-06-27 11:40:00,49.67,49.67,49.64,49.65,20924.0,35.5225,35.5225,35.501,35.5082,20924.0
2017-06-27 11:45:00,49.65,49.69,49.65,49.69,19126.0,35.5082,35.5368,35.5082,35.5368,19126.0
2017-06-27 11:50:00,49.68,49.7,49.65,49.66,19700.0,35.5296,35.5439,35.5082,35.5153,19700.0
2017-06-27 11:55:00,49.66,49.66,49.61,49.61,21054.0,35.5153,35.5153,35.4796,35.4796,21054.0
2017-06-27 12:00:00,49.61,49.61,49.58,49.58,39226.0,35.4796,35.4796,35.4581,35.4581,39226.0
2017-06-27 12:05:00,49.59,49.59,49.53,49.53,55505.0,35.4653,35.4653,35.4224,35.4224,55505.0
2017-06-27 12:10:00,49.53,49.54,49.51,49.51,28546.0,35.4224,35.4295,35.4081,35.4081,28546.0
2017-06-27 12:15:00,49.51,49.52,49.41,49.42,128945.0,35.4081,35.4152,35.3365,35.3437,128945.0
2017-06-27 12:20:00,49.41,49.53,49.41,49.53,61080.0,35.3365,35.4224,35.3365,35.4224,61080.0
2017-06-27 12:25:00,49.53,49.54,49.51,49.52,42817.0,35.4224,35.4295,35.4081,35.4152,42817.0
2017-06-27 12:30:00,49.52,49.53,49.45,49.46,48886.0,35.4152,35.4224,35.3651,35.3723,48886.0
2017-06-27 12:35:00,49.46,49.47,49.4,49.41,37148.0,35.3723,35.3795,35.3294,35.3365,37148.0
2017-06-27 12:40:00,49.41,49.42,49.35,49.36,50626.0,35.3365,35.3437,35.2936,35.3008,50626.0
2017-06-27 12:45:00,49.35,49.4,49.35,49.38,34188.0,35.2936,35.3294,35.2936,35.3151,34188.0
2017-06-27 12:50:00,49.38,49.38,49.35,49.38,32846.0,35.3151,35.3151,35.2936,35.3151,32846.0
2017-06-27 12:55:00,49.38,49.42,49.37,49.42,15256.0,35.3151,35.3437,35.3079,35.3437,15256.0
2017-06-27 13:00:00,49.41,49.42,49.4,49.41,24942.0,35.3365,35.3437,35.3294,35.3365,24942.0
2017-06-27 13:05:00,49.41,49.42,49.35,49.38,31407.0,35.3365,35.3437,35.2936,35.3151,31407.0
2017-06-27 13:10:00,49.38,49.46,49.38,49.44,37857.0,35.3151,35.3723,35.3151,35.358,37857.0
2017-06-27 13:15:00,49.44,49.48,49.41,49.46,47922.0,35.358,35.3866,35.3365,35.3723,47922.0
2017-06-27 13:20:00,49.47,49.47,49.43,49.45,17580.0,35.3795,35.3795,35.3508,35.3651,17580.0
2017-06-27 13:25:00,49.45,49.45,49.38,49.38,29209.0,35.3651,35.3651,35.3151,35.3151,29209.0
2017-06-27 13:30:00,49.39,49.4,49.34,49.37,56134.0,35.3222,35.3294,35.2865,35.3079,56134.0
2017-06-27 13:35:00,49.37,49.38,49.28,49.3,64510.0,35.3079,35.3151,35.2436,35.2579,64510.0
2017-06-27 13:40:00,49.31,49.34,49.28,49.34,46359.0,35.265,35.2865,35.2436,35.2865,46359.0
2017-06-27 13:45:00,49.34,49.36,49.3,49.35,37876.0,35.2865,35.3008,35.2579,35.2936,37876.0
2017-06-27 13:50:00,49.35,49.44,49.35,49.41,35008.0,35.2936,35.358,35.2936,35.3365,35008.0
2017-06-27 13:55:00,49.41,49.42,49.37,49.38,25280.0,35.3365,35.3437,35.3079,35.3151,25280.0
2017-06-27 14:00:00,49.38,49.44,49.37,49.43,30169.0,35.3151,35.358,35.3079,35.3508,30169.0
2017-06-27 14:05:00,49.43,49.44,49.41,49.42,28377.0,35.3508,35.358,35.3365,35.3437,28377.0
2017-06-27 14:10:00,49.42,49.51,49.41,49.51,32610.0,35.3437,35.4081,35.3365,35.4081,32610.0
2017-06-27 14:15:00,49.5,49.53,49.47,49.53,32132.0,35.4009,35.4224,35.3795,35.4224,32132.0
2017-06-27 14:20:00,49.53,49.53,49.46,49.5,35012.0,35.4224,35.4224,35.3723,35.4009,35012.0
2017-06-27 14:25:00,49.49,49.5,49.42,49.43,42480.0,35.3938,35.4009,35.3437,35.3508,42480.0
2017-06-27 14:30:00,49.43,49.44,49.41,49.44,33369.0,35.3508,35.358,35.3365,35.358,33369.0
2017-06-27 14:35:00,49.43,49.46,49.42,49.42,32924.0,35.3508,35.3723,35.3437,35.3437,32924.0
2017-06-27 14:40:00,49.43,49.47,49.42,49.45,35922.0,35.3508,35.3795,35.3437,35.3651,35922.0
2017-06-27 14:45:00,49.44,49.45,49.41,49.41,36222.0,35.358,35.3651,35.3365,35.3365,36222.0
2017-06-27 14:50:00,49.41,49.43,49.41,49.41,39383.0,35.3365,35.3508,35.3365,35.3365,39383.0
2017-06-27 14:55:00,49.41,49.42,49.38,49.38,40184.0,35.3365,35.3437,35.3151,35.3151,40184.0
2017-06-27 15:00:00,49.38,49.39,49.36,49.38,42783.0,35.3151,35.3222,35.3008,35.3151,42783.0
2017-06-27 15:05:00,49.39,49.41,49.37,49.41,62329.0,35.3222,35.3365,35.3079,35.3365,62329.0
2017-06-27 15:10:00,49.42,49.47,49.41,49.47,47085.0,35.3437,35.3795,35.3365,35.3795,47085.0
2017-06-27 15:15:00,49.47,49.49,49.46,49.49,60725.0,35.3795,35.3938,35.3723,35.3938,60725.0
2017-06-27 15:20:00,49.48,49.5,49.47,49.48,84058.0,35.3866,35.4009,35.3795,35.3866,84058.0
2017-06-27 15:25:00,49.47,49.51,49.46,49.5,34392.0,35.3795,35.4081,35.3723,35.4009,34392.0
2017-06-27 15:30:00,49.5,49.51,49.45,49.49,77134.0,35.4009,35.4081,35.3651,35.3938,77134.0
2017-06-27 15:35:00,49.48,49.51,49.48,49.51,86160.0,35.3866,35.4081,35.3866,35.4081,86160.0
2017-06-27 15:40:00,49.51,49.51,49.45,49.46,56895.0,35.4081,35.4081,35.3651,35.3723,56895.0
2017-06-27 15:45:00,49.45,49.48,49.44,49.48,70329.0,35.3651,35.3866,35.358,35.3866,70329.0
2017-06-27 15:50:00,49.47,49.48,49.42,49.45,111634.0,35.3795,35.3866,35.3437,35.3651,111634.0
2017-06-27 15:55:00,49.45,49.45,49.39,49.4,223392.0,35.3651,35.3651,35.3222,35.3294,223392.0
2017-06-28 09:30:00,49.52,49.55,49.47,49.48,61073.0,35.4152,35.4367,35.3795,35.3866,61073.0
2017-06-28 09:35:00,49.48,49.49,49.37,49.4,51830.0,35.3866,35.3938,35.3079,35.3294,51830.0
2017-06-28 09:40:00,49.4,49.45,49.35,49.35,44993.0,35.3294,35.3651,35.2936,35.2936,44993.0
2017-06-28 09:45:00,49.35,49.38,49.31,49.36,56858.0,35.2936,35.3151,35.265,35.3008,56858.0
2017-06-28 09:50:00,49.37,49.42,49.36,49.41,21291.0,35.3079,35.3437,35.3008,35.3365,21291.0
2017-06-28 09:55:00,49.42,49.45,49.4,49.44,23763.0,35.3437,35.3651,35.3294,35.358,23763.0
2017-06-28 10:00:00,49.43,49.47,49.39,49.41,32552.0,35.3508,35.3795,35.3222,35.3365,32552.0
2017-06-28 10:05:00,49.41,49.49,49.4,49.49,45604.0,35.3365,35.3938,35.3294,35.3938,45604.0
2017-06-28 10:10:00,49.5,49.5,49.41,49.41,101570.0,35.4009,35.4009,35.3365,35.3365,101570.0
2017-06-28 10:15:00,49.41,49.42,49.32,49.34,18851.0,35.3365,35.3437,35.2722,35.2865,18851.0
2017-06-28 10:20:00,49.35,49.35,49.31,49.31,36827.0,35.2936,35.2936,35.265,35.265,36827.0
2017-06-28 10:25:00,49.32,49.33,49.31,49.32,72591.0,35.2722,35.2793,35.265,35.2722,72591.0
2017-06-28 10:30:00,49.32,49.39,49.31,49.33,57700.0,35.2722,35.3222,35.265,35.2793,57700.0
2017-06-28 10:35:00,49.33,49.36,49.3,49.3,26920.0,35.2793,35.3008,35.2579,35.2579,26920.0
2017-06-28 10:40:00,49.3,49.31,49.26,49.27,52143.0,35.2579,35.265,35.2293,35.2364,52143.0
2017-06-28 10:45:00,49.27,49.34,49.27,49.32,43302.0,35.2364,35.2865,35.2364,35.2722,43302.0
2017-06-28 10:50:00,49.32,49.37,49.31,49.37,28431.0,35.2722,35.3079,35.265,35.3079,28431.0
2017-06-28 10:55:00,49.37,49.38,49.34,49.35,34285.0,35.3079,35.3151,35.2865,35.2936,34285.0
2017-06-28 11:00:00,49.34,49.39,49.33,49.39,31289.0,35.2865,35.3222,35.2793,35.3222,31289.0
2017-06-28 11:05:00,49.4,49.4,49.35,49.37,34545.0,35.3294,35.3294,35.2936,35.3079,34545.0
2017-06-28 11:10:00,49.36,49.4,49.35,49.36,34609.0,35.3008,35.3294,35.2936,35.3008,34609.0
2017-06-28 11:15:00,49.35,49.36,49.32,49.33,35986.0,35.2936,35.3008,35.2722,35.2793,35986.0
2017-06-28 11:20:00,49.33,49.33,49.3,49.31,17588.0,35.2793,35.2793,35.2579,35.265,17588.0
2017-06-28 11:25:00,49.31,49.38,49.31,49.33,32317.0,35.265,35.3151,35.265,35.2793,32317.0
2017-06-28 11:30:00,49.34,49.37,49.33,49.34,16753.0,35.2865,35.3079,35.2793,35.2865,16753.0
2017-06-28 11:35:00,49.35,49.35,49.32,49.32,27339.0,35.2936,35.2936,35.2722,35.2722,27339.0
2017-06-28 11:40:00,49.32,49.35,49.32,49.32,26518.0,35.2722,35.2936,35.2722,35.2722,26518.0
2017-06-28 11:45:00,49.33,49.39,49.32,49.38,25913.0,35.2793,35.3222,35.2722,35.3151,25913.0
2017-06-28 11:50:00,49.37,49.41,49.37,49.4,23602.0,35.3079,35.3365,35.3079,35.3294,23602.0
2017-06-28 11:55:00,49.41,49.47,49.4,49.47,31656.0,35.3365,35.3795,35.3294,35.3795,31656.0
2017-06-28 12:00:00,49.46,49.47,49.42,49.43,60027.0,35.3723,35.3795,35.3437,35.3508,60027.0
2017-06-28 12:05:00,49.43,49.45,49.42,49.43,34862.0,35.3508,35.3651,35.3437,35.3508,34862.0
2017-06-28 12:10:00,49.43,49.45,49.42,49.44,29837.0,35.3508,35.3651,35.3437,35.358,29837.0
2017-06-28 12:15:00,49.43,49.44,49.36,49.36,39901.0,35.3508,35.358,35.3008,35.3008,39901.0
2017-06-28 12:20:00,49.36,49.38,49.33,49.34,27304.0,35.3008,35.3151,35.2793,35.2865,27304.0
2017-06-28 12:25:00,49.34,49.34,49.3,49.3,71649.0,35.2865,35.2865,35.2579,35.2579,71649.0
2017-06-28 12:30:00,49.31,49.31,49.29,49.3,29705.0,35.265,35.265,35.2507,35.2579,29705.0
2017-06-28 12:35:00,49.3,49.31,49.29,49.3,50644.0,35.2579,35.265,35.2507,35.2579,50644.0
2017-06-28 12:40:00,49.3,49.3,49.27,49.28,33133.0,35.2579,35.2579,35.2364,35.2436,33133.0
2017-06-28 12:45:00,49.28,49.3,49.25,49.3,51661.0,35.2436,35.2579,35.2221,35.2579,51661.0
2017-06-28 12:50:00,49.3,49.31,49.27,49.28,22849.0,35.2579,35.265,35.2364,35.2436,22849.0
2017-06-28 12:55:00,49.27,49.29,49.27,49.27,14642.0,35.2364,35.2507,35.2364,35.2364,14642.0
2017-06-28 13:00:00,49.27,49.32,49.27,49.3,33342.0,35.2364,35.2722,35.2364,35.2579,33342.0
2017-06-28 13:05:00,49.3,49.31,49.28,49.3,24979.0,35.2579,35.265,35.2436,35.2579,24979.0
2017-06-28 13:10:00,49.3,49.31,49.29,49.31,11759.0,35.2579,35.265,35.2507,35.265,11759.0
2017-06-28 13:15:00,49.31,49.37,49.3,49.36,32447.0,35.265,35.3079,35.2579,35.3008,32447.0
2017-06-28 13:20:00,49.36,49.37,49.35,49.36,28778.0,35.3008,35.3079,35.2936,35.3008,28778.0
2017-06-28 13:25:00,49.37,49.37,49.32,49.33,24233.0,35.3079,35.3079,35.2722,35.2793,24233.0
2017-06-28 13:30:00,49.34,49.34,49.32,49.32,18109.0,35.2865,35.2865,35.2722,35.2722,18109.0
2017-06-28 13:35:00,49.32,49.33,49.3,49.31,23592.0,35.2722,35.2793,35.2579,35.265,23592.0
2017-06-28 13:40:00,49.3,49.32,49.3,49.31,15249.0,35.2579,35.2722,35.2579,35.265,15249.0
2017-06-28 13:45:00,49.32,49.33,49.31,49.32,15249.0,35.2722,35.2793,35.265,35.2722,15249.0
2017-06-28 13:50:00,49.31,49.34,49.31,49.32,20742.0,35.265,35.2865,35.265,35.2722,20742.0
2017-06-28 13:55:00,49.32,49.32,49.3,49.3,14353.0,35.2722,35.2722,35.2579,35.2579,14353.0
2017-06-28 14:00:00,49.3,49.38,49.3,49.38,28007.0,35.2579,35.3151,35.2579,35.3151,28007.0
2017-06-28 14:05:00,49.38,49.39,49.36,49.37,35678.0,35.3151,35.3222,35.3008,35.3079,35678.0
2017-06-28 14:10:00,49.37,49.38,49.32,49.33,31788.0,35.3079,35.3151,35.2722,35.2793,31788.0
2017-06-28 14:15:00,49.34,49.35,49.32,49.33,19377.0,35.2865,35.2936,35.2722,35.2793,19377.0
2017-06-28 14:20:00,49.34,49.35,49.32,49.33,23224.0,35.2865,35.2936,35.2722,35.2793,23224.0
2017-06-28 14:25:00,49.33,49.34,49.31,49.32,30916.0,35.2793,35.2865,35.265,35.2722,30916.0
2017-06-28 14:30:00,49.32,49.32,49.27,49.29,39224.0,35.2722,35.2722,35.2364,35.2507,39224.0
2017-06-28 14:35:00,49.29,49.29,49.27,49.28,24684.0,35.2507,35.2507,35.2364,35.2436,24684.0
2017-06-28 14:40:00,49.29,49.29,49.27,49.29,19375.0,35.2507,35.2507,35.2364,35.2507,19375.0
2017-06-28 14:45:00,49.29,49.3,49.28,49.28,23857.0,35.2507,35.2579,35.2436,35.2436,23857.0
2017-06-28 14:50:00,49.29,49.29,49.27,49.28,21042.0,35.2507,35.2507,35.2364,35.2436,21042.0
2017-06-28 14:55:00,49.27,49.29,49.27,49.27,53364.0,35.2364,35.2507,35.2364,35.2364,53364.0
2017-06-28 15:00:00,49.28,49.28,49.2,49.24,116988.0,35.2436,35.2436,35.1864,35.215,116988.0
2017-06-28 15:05:00,49.23,49.24,49.2,49.2,32770.0,35.2078,35.215,35.1864,35.1864,32770.0
2017-06-28 15:10:00,49.21,49.24,49.2,49.23,24556.0,35.1935,35.215,35.1864,35.2078,24556.0
2017-06-28 15:15:00,49.24,49.25,49.22,49.23,32564.0,35.215,35.2221,35.2007,35.2078,32564.0
2017-06-28 15:20:00,49.23,49.24,49.18,49.19,56143.0,35.2078,35.215,35.1721,35.1792,56143.0
2017-06-28 15:25:00,49.19,49.19,49.14,49.19,126832.0,35.1792,35.1792,35.1434,35.1792,126832.0
2017-06-28 15:30:00,49.19,49.22,49.18,49.22,108487.0,35.1792,35.2007,35.1721,35.2007,108487.0
2017-06-28 15:35:00,49.22,49.25,49.21,49.23,122715.0,35.2007,35.2221,35.1935,35.2078,122715.0
2017-06-28 15:40:00,49.23,49.24,49.22,49.23,65327.0,35.2078,35.215,35.2007,35.2078,65327.0
2017-06-28 15:45:00,49.23,49.25,49.14,49.15,156219.0,35.2078,35.2221,35.1434,35.1506,156219.0
2017-06-28 15:50:00,49.15,49.17,49.1,49.11,159781.0,35.1506,35.1649,35.1148,35.122,159781.0
2017-06-28 15:55:00,49.11,49.14,49.1,49.11,450942.0,35.122,35.1434,35.1148,35.122,450942.0
2017-06-29 09:30:00,48.65,48.75,48.42,48.46,409718.0,34.793,34.8645,34.6285,34.6571,409718.0
2017-06-29 09:35:00,48.47,48.49,48.3,48.41,167175.0,34.6643,34.6786,34.5427,34.6214,167175.0
2017-06-29 09:40:00,48.4,48.45,48.35,48.41,209461.0,34.6142,34.65,34.5785,34.6214,209461.0
2017-06-29 09:45:00,48.42,48.5,48.34,48.49,146362.0,34.6285,34.6857,34.5713,34.6786,146362.0
2017-06-29 09:50:00,48.5,48.67,48.5,48.66,99746.0,34.6857,34.8073,34.6857,34.8002,99746.0
2017-06-29 09:55:00,48.66,48.66,48.58,48.65,76108.0,34.8002,34.8002,34.7429,34.793,76108.0
2017-06-29 10:00:00,48.65,48.73,48.63,48.69,151098.0,34.793,34.8502,34.7787,34.8216,151098.0
2017-06-29 10:05:00,48.69,48.71,48.57,48.59,194339.0,34.8216,34.8359,34.7358,34.7501,194339.0
2017-06-29 10:10:00,48.6,48.61,48.55,48.55,93944.0,34.7573,34.7644,34.7215,34.7215,93944.0
2017-06-29 10:15:00,48.56,48.63,48.56,48.59,65285.0,34.7286,34.7787,34.7286,34.7501,65285.0
2017-06-29 10:20:00,48.6,48.62,48.51,48.51,89157.0,34.7573,34.7716,34.6929,34.6929,89157.0
2017-06-29 10:25:00,48.51,48.51,48.4,48.45,99703.0,34.6929,34.6929,34.6142,34.65,99703.0
2017-06-29 10:30:00,48.45,48.52,48.44,48.46,44129.0,34.65,34.7,34.6428,34.6571,44129.0
2017-06-29 10:35:00,48.47,48.49,48.38,48.4,65063.0,34.6643,34.6786,34.5999,34.6142,65063.0
2017-06-29 10:40:00,48.41,48.46,48.4,48.4,54383.0,34.6214,34.6571,34.6142,34.6142,54383.0
2017-06-29 10:45:00,48.41,48.5,48.4,48.44,65835.0,34.6214,34.6857,34.6142,34.6428,65835.0
2017-06-29 10:50:00,48.44,48.44,48.38,48.39,55970.0,34.6428,34.6428,34.5999,34.6071,55970.0
2017-06-29 10:55:00,48.38,48.45,48.36,48.44,127247.0,34.5999,34.65,34.5856,34.6428,127247.0
2017-06-29 11:00:00,48.44,48.52,48.41,48.43,128610.0,34.6428,34.7,34.6214,34.6357,128610.0
2017-06-29 11:05:00,48.43,48.44,48.37,48.4,63091.0,34.6357,34.6428,34.5928,34.6142,63091.0
2017-06-29 11:10:00,48.4,48.46,48.39,48.45,29250.0,34.6142,34.6571,34.6071,34.65,29250.0
2017-06-29 11:15:00,48.45,48.46,48.4,48.43,48348.0,34.65,34.6571,34.6142,34.6357,48348.0
2017-06-29 11:20:00,48.42,48.48,48.4,48.45,33845.0,34.6285,34.6714,34.6142,34.65,33845.0
2017-06-29 11:25:00,48.45,48.51,48.44,48.46,32604.0,34.65,34.6929,34.6428,34.6571,32604.0
2017-06-29 11:30:00,48.46,48.52,48.44,48.52,64416.0,34.6571,34.7,34.6428,34.7,64416.0
2017-06-29 11:35:00,48.52,48.58,48.51,48.56,45015.0,34.7,34.7429,34.6929,34.7286,45015.0
2017-06-29 11:40:00,48.56,48.57,48.46,48.49,75824.0,34.7286,34.7358,34.6571,34.6786,75824.0
2017-06-29 11:45:00,48.48,48.49,48.41,48.43,36590.0,34.6714,34.6786,34.6214,34.6357,36590.0
2017-06-29 11:50:00,48.43,48.43,48.37,48.39,47471.0,34.6357,34.6357,34.5928,34.6071,47471.0
2017-06-29 11:55:00,48.39,48.41,48.37,48.37,66836.0,34.6071,34.6214,34.5928,34.5928,66836.0
2017-06-29 12:00:00,48.37,48.4,48.35,48.4,96907.0,34.5928,34.6142,34.5785,34.6142,96907.0
2017-06-29 12:05:00,48.4,48.44,48.39,48.4,37568.0,34.6142,34.6428,34.6071,34.6142,37568.0
2017-06-29 12:10:00,48.39,48.42,48.36,48.39,79783.0,34.6071,34.6285,34.5856,34.6071,79783.0
2017-06-29 12:15:00,48.39,48.41,48.36,48.37,46405.0,34.6071,34.6214,34.5856,34.5928,46405.0
2017-06-29 12:20:00,48.38,48.38,48.35,48.36,27930.0,34.5999,34.5999,34.5785,34.5856,27930.0
2017-06-29 12:25:00,48.37,48.47,48.36,48.46,68860.0,34.5928,34.6643,34.5856,34.6571,68860.0
2017-06-29 12:30:00,48.45,48.51,48.45,48.5,178271.0,34.65,34.6929,34.65,34.6857,178271.0
2017-06-29 12:35:00,48.51,48.52,48.46,48.5,44363.0,34.6929,34.7,34.6571,34.6857,44363.0
2017-06-29 12:40:00,48.49,48.5,48.47,48.48,18642.0,34.6786,34.6857,34.6643,34.6714,18642.0
2017-06-29 12:45:00,48.47,48.47,48.41,48.43,37304.0,34.6643,34.6643,34.6214,34.6357,37304.0
2017-06-29 12:50:00,48.43,48.43,48.38,48.39,18234.0,34.6357,34.6357,34.5999,34.6071,18234.0
2017-06-29 12:55:00,48.38,48.43,48.35,48.42,63835.0,34.5999,34.6357,34.5785,34.6285,63835.0
2017-06-29 13:00:00,48.42,48.44,48.38,48.44,69414.0,34.6285,34.6428,34.5999,34.6428,69414.0
2017-06-29 13:05:00,48.45,48.45,48.32,48.33,53986.0,34.65,34.65,34.557,34.5642,53986.0
2017-06-29 13:10:00,48.33,48.34,48.29,48.3,56935.0,34.5642,34.5713,34.5356,34.5427,56935.0
2017-06-29 13:15:00,48.29,48.29,48.25,48.27,69374.0,34.5356,34.5356,34.5069,34.5212,69374.0
2017-06-29 13:20:00,48.28,48.28,48.19,48.26,88364.0,34.5284,34.5284,34.464,34.5141,88364.0
2017-06-29 13:25:00,48.25,48.33,48.25,48.26,84370.0,34.5069,34.5642,34.5069,34.5141,84370.0
2017-06-29 13:30:00,48.26,48.38,48.25,48.38,85459.0,34.5141,34.5999,34.5069,34.5999,85459.0
2017-06-29 13:35:00,48.37,48.39,48.28,48.29,58920.0,34.5928,34.6071,34.5284,34.5356,58920.0
2017-06-29 13:40:00,48.29,48.33,48.25,48.25,74940.0,34.5356,34.5642,34.5069,34.5069,74940.0
2017-06-29 13:45:00,48.26,48.31,48.25,48.27,106175.0,34.5141,34.5499,34.5069,34.5212,106175.0
2017-06-29 13:50:00,48.28,48.28,48.22,48.25,77890.0,34.5284,34.5284,34.4855,34.5069,77890.0
2017-06-29 13:55:00,48.24,48.27,48.19,48.19,96801.0,34.4998,34.5212,34.464,34.464,96801.0
2017-06-29 14:00:00,48.19,48.24,48.16,48.23,65331.0,34.464,34.4998,34.4426,34.4926,65331.0
2017-06-29 14:05:00,48.23,48.25,48.21,48.22,41349.0,34.4926,34.5069,34.4783,34.4855,41349.0
2017-06-29 14:10:00,48.21,48.27,48.2,48.27,42790.0,34.4783,34.5212,34.4712,34.5212,42790.0
2017-06-29 14:15:00,48.27,48.27,48.22,48.23,49730.0,34.5212,34.5212,34.4855,34.4926,49730.0
2017-06-29 14:20:00,48.23,48.24,48.2,48.23,47527.0,34.4926,34.4998,34.4712,34.4926,47527.0
2017-06-29 14:25:00,48.23,48.28,48.22,48.27,83893.0,34.4926,34.5284,34.4855,34.5212,83893.0
2017-06-29 14:30:00,48.28,48.28,48.24,48.25,49845.0,34.5284,34.5284,34.4998,34.5069,49845.0
2017-06-29 14:35:00,48.25,48.3,48.25,48.26,117710.0,34.5069,34.5427,34.5069,34.5141,117710.0
2017-06-29 14:40:00,48.26,48.27,48.24,48.25,58842.0,34.5141,34.5212,34.4998,34.5069,58842.0
2017-06-29 14:45:00,48.25,48.26,48.22,48.23,28445.0,34.5069,34.5141,34.4855,34.4926,28445.0
2017-06-29 14:50:00,48.22,48.27,48.22,48.25,67733.0,34.4855,34.5212,34.4855,34.5069,67733.0
2017-06-29 14:55:00,48.25,48.31,48.25,48.29,107047.0,34.5069,34.5499,34.5069,34.5356,107047.0
2017-06-29 15:00:00,48.29,48.33,48.28,48.33,46724.0,34.5356,34.5642,34.5284,34.5642,46724.0
2017-06-29 15:05:00,48.33,48.33,48.28,48.3,58899.0,34.5642,34.5642,34.5284,34.5427,58899.0
2017-06-29 15:10:00,48.3,48.31,48.24,48.25,82005.0,34.5427,34.5499,34.4998,34.5069,82005.0
2017-06-29 15:15:00,48.25,48.35,48.25,48.35,84430.0,34.5069,34.5785,34.5069,34.5785,84430.0
2017-06-29 15:20:00,48.34,48.39,48.34,48.38,42646.0,34.5713,34.6071,34.5713,34.5999,42646.0
2017-06-29 15:25:00,48.39,48.39,48.34,48.36,91015.0,34.6071,34.6071,34.5713,34.5856,91015.0
2017-06-29 15:30:00,48.37,48.38,48.35,48.37,65852.0,34.5928,34.5999,34.5785,34.5928,65852.0
2017-06-29 15:35:00,48.37,48.39,48.36,48.38,80458.0,34.5928,34.6071,34.5856,34.5999,80458.0
2017-06-29 15:40:00,48.38,48.39,48.27,48.27,199266.0,34.5999,34.6071,34.5212,34.5212,199266.0
2017-06-29 15:45:00,48.28,48.28,48.24,48.24,121754.0,34.5284,34.5284,34.4998,34.4998,121754.0
2017-06-29 15:50:00,48.24,48.3,48.24,48.3,141332.0,34.4998,34.5427,34.4998,34.5427,141332.0
2017-06-29 15:55:00,48.3,48.34,48.28,48.29,265273.0,34.5427,34.5713,34.5284,34.5356,265273.0
2017-06-30 09:30:00,48.24,48.38,48.24,48.36,183407.0,34.4998,34.5999,34.4998,34.5856,183407.0
2017-06-30 09:35:00,48.37,48.45,48.35,48.36,62955.0,34.5928,34.65,34.5785,34.5856,62955.0
2017-06-30 09:40:00,48.37,48.42,48.32,48.35,71692.0,34.5928,34.6285,34.557,34.5785,71692.0
2017-06-30 09:45:00,48.35,48.42,48.33,48.4,58726.0,34.5785,34.6285,34.5642,34.6142,58726.0
2017-06-30 09:50:00,48.4,48.41,48.27,48.33,133941.0,34.6142,34.6214,34.5212,34.5642,133941.0
2017-06-30 09:55:00,48.33,48.41,48.32,48.38,62321.0,34.5642,34.6214,34.557,34.5999,62321.0
2017-06-30 10:00:00,48.37,48.44,48.37,48.41,50092.0,34.5928,34.6428,34.5928,34.6214,50092.0
2017-06-30 10:05:00,48.41,48.43,48.35,48.38,55027.0,34.6214,34.6357,34.5785,34.5999,55027.0
2017-06-30 10:10:00,48.38,48.41,48.34,48.41,34235.0,34.5999,34.6214,34.5713,34.6214,34235.0
2017-06-30 10:15:00,48.41,48.43,48.39,48.42,32760.0,34.6214,34.6357,34.6071,34.6285,32760.0
2017-06-30 10:20:00,48.42,48.43,48.38,48.38,39413.0,34.6285,34.6357,34.5999,34.5999,39413.0
2017-06-30 10:25:00,48.38,48.38,48.3,48.3,62798.0,34.5999,34.5999,34.5427,34.5427,62798.0
2017-06-30 10:30:00,48.3,48.3,48.17,48.19,113955.0,34.5427,34.5427,34.4497,34.464,113955.0
2017-06-30 10:35:00,48.18,48.19,48.12,48.14,105008.0,34.4569,34.464,34.414,34.4283,105008.0
2017-06-30 10:40:00,48.15,48.17,48.09,48.11,161395.0,34.4354,34.4497,34.3925,34.4068,161395.0
2017-06-30 10:45:00,48.11,48.11,48.02,48.03,71226.0,34.4068,34.4068,34.3425,34.3496,71226.0
2017-06-30 10:50:00,48.04,48.09,48.03,48.03,71944.0,34.3568,34.3925,34.3496,34.3496,71944.0
2017-06-30 10:55:00,48.04,48.1,48.03,48.08,77899.0,34.3568,34.3997,34.3496,34.3854,77899.0
2017-06-30 11:00:00,48.08,48.15,48.07,48.14,32992.0,34.3854,34.4354,34.3782,34.4283,32992.0
2017-06-30 11:05:00,48.14,48.15,48.1,48.11,35183.0,34.4283,34.4354,34.3997,34.4068,35183.0
2017-06-30 11:10:00,48.11,48.14,48.09,48.12,23978.0,34.4068,34.4283,34.3925,34.414,23978.0
2017-06-30 11:15:00,48.13,48.16,48.11,48.12,35081.0,34.4211,34.4426,34.4068,34.414,35081.0
2017-06-30 11:20:00,48.12,48.13,48.11,48.13,22062.0,34.414,34.4211,34.4068,34.4211,22062.0
2017-06-30 11:25:00,48.12,48.13,48.06,48.06,38658.0,34.414,34.4211,34.3711,34.3711,38658.0
2017-06-30 11:30:00,48.07,48.07,48.01,48.02,59205.0,34.3782,34.3782,34.3353,34.3425,59205.0
2017-06-30 11:35:00,48.02,48.03,48.01,48.03,34003.0,34.3425,34.3496,34.3353,34.3496,34003.0
2017-06-30 11:40:00,48.03,48.03,47.96,47.99,135949.0,34.3496,34.3496,34.2995,34.321,135949.0
2017-06-30 11:45:00,47.99,47.99,47.92,47.97,38880.0,34.321,34.321,34.2709,34.3067,38880.0
2017-06-30 11:50:00,47.98,48.01,47.98,48.01,10541.0,34.3138,34.3353,34.3138,34.3353,10541.0
2017-06-30 11:55:00,48.01,48.02,48.0,48.0,19212.0,34.3353,34.3425,34.3282,34.3282,19212.0
2017-06-30 12:00:00,48.01,48.01,47.97,47.97,35322.0,34.3353,34.3353,34.3067,34.3067,35322.0
2017-06-30 12:05:00,47.98,48.0,47.97,47.99,34181.0,34.3138,34.3282,34.3067,34.321,34181.0
2017-06-30 12:10:00,48.0,48.01,47.98,47.98,64049.0,34.3282,34.3353,34.3138,34.3138,64049.0
2017-06-30 12:15:00,47.99,48.03,47.98,48.02,51152.0,34.321,34.3496,34.3138,34.3425,51152.0
2017-06-30 12:20:00,48.03,48.03,47.99,48.0,30535.0,34.3496,34.3496,34.321,34.3282,30535.0
2017-06-30 12:25:00,48.01,48.01,47.97,47.98,33835.0,34.3353,34.3353,34.3067,34.3138,33835.0
2017-06-30 12:30:00,47.98,48.03,47.98,48.03,25821.0,34.3138,34.3496,34.3138,34.3496,25821.0
2017-06-30 12:35:00,48.02,48.06,48.02,48.04,51918.0,34.3425,34.3711,34.3425,34.3568,51918.0
2017-06-30 12:40:00,48.04,48.07,48.04,48.05,23366.0,34.3568,34.3782,34.3568,34.3639,23366.0
2017-06-30 12:45:00,48.05,48.06,48.02,48.02,22104.0,34.3639,34.3711,34.3425,34.3425,22104.0
2017-06-30 12:50:00,48.03,48.07,48.02,48.07,18228.0,34.3496,34.3782,34.3425,34.3782,18228.0
2017-06-30 12:55:00,48.07,48.09,48.06,48.09,37838.0,34.3782,34.3925,34.3711,34.3925,37838.0
2017-06-30 13:00:00,48.09,48.14,48.09,48.14,20234.0,34.3925,34.4283,34.3925,34.4283,20234.0
2017-06-30 13:05:00,48.14,48.16,48.12,48.16,31477.0,34.4283,34.4426,34.414,34.4426,31477.0
2017-06-30 13:10:00,48.16,48.16,48.09,48.11,27122.0,34.4426,34.4426,34.3925,34.4068,27122.0
2017-06-30 13:15:00,48.11,48.12,48.09,48.11,15955.0,34.4068,34.414,34.3925,34.4068,15955.0
2017-06-30 13:20:00,48.11,48.11,48.1,48.11,21585.0,34.4068,34.4068,34.3997,34.4068,21585.0
2017-06-30 13:25:00,48.11,48.11,48.06,48.07,26327.0,34.4068,34.4068,34.3711,34.3782,26327.0
2017-06-30 13:30:00,48.08,48.08,48.02,48.02,49372.0,34.3854,34.3854,34.3425,34.3425,49372.0
2017-06-30 13:35:00,48.02,48.08,48.02,48.07,30939.0,34.3425,34.3854,34.3425,34.3782,30939.0
2017-06-30 13:40:00,48.08,48.1,48.06,48.07,27640.0,34.3854,34.3997,34.3711,34.3782,27640.0
2017-06-30 13:45:00,48.07,48.09,48.06,48.08,17460.0,34.3782,34.3925,34.3711,34.3854,17460.0
2017-06-30 13:50:00,48.09,48.09,48.07,48.07,22060.0,34.3925,34.3925,34.3782,34.3782,22060.0
2017-06-30 13:55:00,48.08,48.09,48.06,48.07,18417.0,34.3854,34.3925,34.3711,34.3782,18417.0
2017-06-30 14:00:00,48.07,48.09,48.05,48.08,20982.0,34.3782,34.3925,34.3639,34.3854,20982.0
2017-06-30 14:05:00,48.08,48.11,48.08,48.08,18395.0,34.3854,34.4068,34.3854,34.3854,18395.0
2017-06-30 14:10:00,48.08,48.12,48.06,48.12,30887.0,34.3854,34.414,34.3711,34.414,30887.0
2017-06-30 14:15:00,48.12,48.13,48.08,48.11,26425.0,34.414,34.4211,34.3854,34.4068,26425.0
2017-06-30 14:20:00,48.11,48.16,48.07,48.15,78909.0,34.4068,34.4426,34.3782,34.4354,78909.0
2017-06-30 14:25:00,48.15,48.16,48.12,48.14,114079.0,34.4354,34.4426,34.414,34.4283,114079.0
2017-06-30 14:30:00,48.14,48.16,48.11,48.12,34447.0,34.4283,34.4426,34.4068,34.414,34447.0
2017-06-30 14:35:00,48.12,48.12,48.09,48.1,16545.0,34.414,34.414,34.3925,34.3997,16545.0
2017-06-30 14:40:00,48.1,48.1,48.03,48.04,34817.0,34.3997,34.3997,34.3496,34.3568,34817.0
2017-06-30 14:45:00,48.04,48.06,48.04,48.05,44328.0,34.3568,34.3711,34.3568,34.3639,44328.0
2017-06-30 14:50:00,48.06,48.07,48.02,48.05,40454.0,34.3711,34.3782,34.3425,34.3639,40454.0
2017-06-30 14:55:00,48.05,48.05,48.01,48.02,36011.0,34.3639,34.3639,34.3353,34.3425,36011.0
2017-06-30 15:00:00,48.02,48.05,48.01,48.02,35293.0,34.3425,34.3639,34.3353,34.3425,35293.0
2017-06-30 15:05:00,48.02,48.06,48.0,48.0,33621.0,34.3425,34.3711,34.3282,34.3282,33621.0
2017-06-30 15:10:00,48.0,48.03,47.99,48.03,48941.0,34.3282,34.3496,34.321,34.3496,48941.0
2017-06-30 15:15:00,48.03,48.03,47.98,48.01,66597.0,34.3496,34.3496,34.3138,34.3353,66597.0
2017-06-30 15:20:00,48.01,48.03,47.99,48.03,29318.0,34.3353,34.3496,34.321,34.3496,29318.0
2017-06-30 15:25:00,48.03,48.07,48.02,48.06,29361.0,34.3496,34.3782,34.3425,34.3711,29361.0
2017-06-30 15:30:00,48.06,48.07,47.96,47.97,86080.0,34.3711,34.3782,34.2995,34.3067,86080.0
2017-06-30 15:35:00,47.96,47.98,47.94,47.96,129174.0,34.2995,34.3138,34.2852,34.2995,129174.0
2017-06-30 15:40:00,47.96,48.02,47.95,48.02,99003.0,34.2995,34.3425,34.2924,34.3425,99003.0
2017-06-30 15:45:00,48.01,48.07,48.01,48.03,145118.0,34.3353,34.3782,34.3353,34.3496,145118.0
2017-06-30 15:50:00,48.03,48.03,47.99,48.0,137440.0,34.3496,34.3496,34.321,34.3282,137440.0
2017-06-30 15:55:00,47.99,48.0,47.87,47.87,448546.0,34.321,34.3282,34.2352,34.2352,448546.0
2017-07-03 09:30:00,47.99,48.05,47.96,47.98,123770.0,34.321,34.3639,34.2995,34.3138,123770.0
2017-07-03 09:35:00,47.98,48.02,47.9,47.92,63921.0,34.3138,34.3425,34.2566,34.2709,63921.0
2017-07-03 09:40:00,47.91,47.97,47.9,47.91,63796.0,34.2638,34.3067,34.2566,34.2638,63796.0
2017-07-03 09:45:00,47.91,47.91,47.85,47.88,56455.0,34.2638,34.2638,34.2209,34.2423,56455.0
2017-07-03 09:50:00,47.89,47.89,47.83,47.83,40196.0,34.2495,34.2495,34.2066,34.2066,40196.0
2017-07-03 09:55:00,47.84,47.89,47.83,47.86,35860.0,34.2137,34.2495,34.2066,34.228,35860.0
2017-07-03 10:00:00,47.87,47.9,47.85,47.87,47372.0,34.2352,34.2566,34.2209,34.2352,47372.0
2017-07-03 10:05:00,47.86,47.88,47.83,47.84,44365.0,34.228,34.2423,34.2066,34.2137,44365.0
2017-07-03 10:10:00,47.84,47.92,47.83,47.9,64844.0,34.2137,34.2709,34.2066,34.2566,64844.0
2017-07-03 10:15:00,47.91,47.91,47.8,47.8,46381.0,34.2638,34.2638,34.1851,34.1851,46381.0
2017-07-03 10:20:00,47.8,47.88,47.8,47.86,62934.0,34.1851,34.2423,34.1851,34.228,62934.0
2017-07-03 10:25:00,47.85,47.85,47.8,47.8,26987.0,34.2209,34.2209,34.1851,34.1851,26987.0
2017-07-03 10:30:00,47.8,47.82,47.76,47.76,110353.0,34.1851,34.1994,34.1565,34.1565,110353.0
2017-07-03 10:35:00,47.76,47.82,47.76,47.8,74598.0,34.1565,34.1994,34.1565,34.1851,74598.0
2017-07-03 10:40:00,47.81,47.82,47.78,47.8,34847.0,34.1923,34.1994,34.1708,34.1851,34847.0
2017-07-03 10:45:00,47.8,47.85,47.8,47.84,45987.0,34.1851,34.2209,34.1851,34.2137,45987.0
2017-07-03 10:50:00,47.83,47.86,47.83,47.85,31890.0,34.2066,34.228,34.2066,34.2209,31890.0
2017-07-03 10:55:00,47.85,47.91,47.84,47.85,54538.0,34.2209,34.2638,34.2137,34.2209,54538.0
2017-07-03 11:00:00,47.85,47.9,47.82,47.9,57757.0,34.2209,34.2566,34.1994,34.2566,57757.0
2017-07-03 11:05:00,47.9,47.97,47.89,47.91,88481.0,34.2566,34.3067,34.2495,34.2638,88481.0
2017-07-03 11:10:00,47.92,47.93,47.86,47.86,37823.0,34.2709,34.2781,34.228,34.228,37823.0
2017-07-03 11:15:00,47.87,47.88,47.8,47.83,40539.0,34.2352,34.2423,34.1851,34.2066,40539.0
2017-07-03 11:20:00,47.82,47.84,47.78,47.83,42950.0,34.1994,34.2137,34.1708,34.2066,42950.0
2017-07-03 11:25:00,47.83,47.85,47.77,47.77,44037.0,34.2066,34.2209,34.1637,34.1637,44037.0
2017-07-03 11:30:00,47.78,47.79,47.74,47.75,63231.0,34.1708,34.178,34.1422,34.1494,63231.0
2017-07-03 11:35:00,47.75,47.76,47.71,47.74,33925.0,34.1494,34.1565,34.1208,34.1422,33925.0
2017-07-03 11:40:00,47.73,47.75,47.71,47.73,30905.0,34.1351,34.1494,34.1208,34.1351,30905.0
2017-07-03 11:45:00,47.73,47.73,47.69,47.71,53951.0,34.1351,34.1351,34.1064,34.1208,53951.0
2017-07-03 11:50:00,47.72,47.77,47.71,47.76,28790.0,34.1279,34.1637,34.1208,34.1565,28790.0
2017-07-03 11:55:00,47.76,47.77,47.71,47.72,42546.0,34.1565,34.1637,34.1208,34.1279,42546.0
2017-07-03 12:00:00,47.72,47.72,47.61,47.62,102031.0,34.1279,34.1279,34.0492,34.0564,102031.0
2017-07-03 12:05:00,47.63,47.64,47.59,47.61,36581.0,34.0635,34.0707,34.0349,34.0492,36581.0
2017-07-03 12:10:00,47.61,47.61,47.58,47.59,44343.0,34.0492,34.0492,34.0278,34.0349,44343.0
2017-07-03 12:15:00,47.59,47.68,47.59,47.68,41358.0,34.0349,34.0993,34.0349,34.0993,41358.0
2017-07-03 12:20:00,47.69,47.7,47.65,47.67,27847.0,34.1064,34.1136,34.0778,34.0921,27847.0
2017-07-03 12:25:00,47.68,47.74,47.67,47.73,27765.0,34.0993,34.1422,34.0921,34.1351,27765.0
2017-07-03 12:30:00,47.72,47.73,47.66,47.66,71606.0,34.1279,34.1351,34.085,34.085,71606.0
2017-07-03 12:35:00,47.66,47.7,47.63,47.68,60869.0,34.085,34.1136,34.0635,34.0993,60869.0
2017-07-03 12:40:00,47.68,47.74,47.67,47.71,55871.0,34.0993,34.1422,34.0921,34.1208,55871.0
2017-07-03 12:45:00,47.71,47.71,47.67,47.68,45036.0,34.1208,34.1208,34.0921,34.0993,45036.0
2017-07-03 12:50:00,47.68,47.73,47.67,47.72,46641.0,34.0993,34.1351,34.0921,34.1279,46641.0
2017-07-03 12:55:00,47.73,47.73,47.63,47.65,110581.0,34.1351,34.1351,34.0635,34.0778,110581.0
2017-07-05 09:30:00,47.72,47.72,47.62,47.68,125428.0,34.1279,34.1279,34.0564,34.0993,125428.0
2017-07-05 09:35:00,47.67,47.69,47.58,47.59,82765.0,34.0921,34.1064,34.0278,34.0349,82765.0
2017-07-05 09:40:00,47.59,47.61,47.43,47.52,180407.0,34.0349,34.0492,33.9205,33.9849,180407.0
2017-07-05 09:45:00,47.52,47.66,47.52,47.64,109784.0,33.9849,34.085,33.9849,34.0707,109784.0
2017-07-05 09:50:00,47.63,47.67,47.59,47.65,52796.0,34.0635,34.0921,34.0349,34.0778,52796.0
2017-07-05 09:55:00,47.66,47.7,47.61,47.69,49221.0,34.085,34.1136,34.0492,34.1064,49221.0
2017-07-05 10:00:00,47.69,47.73,47.66,47.67,60576.0,34.1064,34.1351,34.085,34.0921,60576.0
2017-07-05 10:05:00,47.67,47.67,47.56,47.56,39806.0,34.0921,34.0921,34.0135,34.0135,39806.0
2017-07-05 10:10:00,47.57,47.57,47.49,47.51,56089.0,34.0206,34.0206,33.9634,33.9777,56089.0
2017-07-05 10:15:00,47.51,47.51,47.45,47.49,63317.0,33.9777,33.9777,33.9348,33.9634,63317.0
2017-07-05 10:20:00,47.49,47.51,47.45,47.51,89128.0,33.9634,33.9777,33.9348,33.9777,89128.0
2017-07-05 10:25:00,47.5,47.52,47.45,47.52,45782.0,33.9706,33.9849,33.9348,33.9849,45782.0
2017-07-05 10:30:00,47.51,47.53,47.44,47.45,41070.0,33.9777,33.992,33.9277,33.9348,41070.0
2017-07-05 10:35:00,47.45,47.53,47.44,47.47,33799.0,33.9348,33.992,33.9277,33.9491,33799.0
2017-07-05 10:40:00,47.47,47.48,47.41,47.43,62424.0,33.9491,33.9563,33.9062,33.9205,62424.0
2017-07-05 10:45:00,47.42,47.42,47.37,47.38,45804.0,33.9134,33.9134,33.8776,33.8847,45804.0
2017-07-05 10:50:00,47.39,47.43,47.34,47.41,45619.0,33.8919,33.9205,33.8561,33.9062,45619.0
2017-07-05 10:55:00,47.41,47.43,47.4,47.41,30080.0,33.9062,33.9205,33.899,33.9062,30080.0
2017-07-05 11:00:00,47.41,47.47,47.38,47.46,48003.0,33.9062,33.9491,33.8847,33.942,48003.0
2017-07-05 11:05:00,47.45,47.47,47.44,47.46,28835.0,33.9348,33.9491,33.9277,33.942,28835.0
2017-07-05 11:10:00,47.46,47.47,47.41,47.46,32368.0,33.942,33.9491,33.9062,33.942,32368.0
2017-07-05 11:15:00,47.46,47.47,47.41,47.43,69909.0,33.942,33.9491,33.9062,33.9205,69909.0
2017-07-05 11:20:00,47.44,47.44,47.4,47.41,27725.0,33.9277,33.9277,33.899,33.9062,27725.0
2017-07-05 11:25:00,47.41,47.45,47.41,47.44,18664.0,33.9062,33.9348,33.9062,33.9277,18664.0
2017-07-05 11:30:00,47.43,47.44,47.41,47.44,28479.0,33.9205,33.9277,33.9062,33.9277,28479.0
2017-07-05 11:35:00,47.43,47.44,47.41,47.41,34392.0,33.9205,33.9277,33.9062,33.9062,34392.0
2017-07-05 11:40:00,47.41,47.46,47.41,47.44,24776.0,33.9062,33.942,33.9062,33.9277,24776.0
2017-07-05 11:45:00,47.44,47.44,47.42,47.43,18745.0,33.9277,33.9277,33.9134,33.9205,18745.0
2017-07-05 11:50:00,47.42,47.44,47.41,47.44,26714.0,33.9134,33.9277,33.9062,33.9277,26714.0
2017-07-05 11:55:00,47.43,47.45,47.42,47.45,17371.0,33.9205,33.9348,33.9134,33.9348,17371.0
2017-07-05 12:00:00,47.44,47.45,47.43,47.43,15558.0,33.9277,33.9348,33.9205,33.9205,15558.0
2017-07-05 12:05:00,47.43,47.43,47.4,47.41,18924.0,33.9205,33.9205,33.899,33.9062,18924.0
2017-07-05 12:10:00,47.4,47.41,47.36,47.39,32263.0,33.899,33.9062,33.8704,33.8919,32263.0
2017-07-05 12:15:00,47.39,47.42,47.39,47.41,32333.0,33.8919,33.9134,33.8919,33.9062,32333.0
2017-07-05 12:20:00,47.41,47.46,47.41,47.45,43967.0,33.9062,33.942,33.9062,33.9348,43967.0
2017-07-05 12:25:00,47.44,47.45,47.43,47.45,30799.0,33.9277,33.9348,33.9205,33.9348,30799.0
2017-07-05 12:30:00,47.45,47.45,47.43,47.45,65746.0,33.9348,33.9348,33.9205,33.9348,65746.0
2017-07-05 12:35:00,47.45,47.45,47.44,47.45,18554.0,33.9348,33.9348,33.9277,33.9348,18554.0
2017-07-05 12:40:00,47.45,47.48,47.44,47.47,27312.0,33.9348,33.9563,33.9277,33.9491,27312.0
2017-07-05 12:45:00,47.47,47.5,47.47,47.48,29685.0,33.9491,33.9706,33.9491,33.9563,29685.0
2017-07-05 12:50:00,47.48,47.53,47.48,47.53,19450.0,33.9563,33.992,33.9563,33.992,19450.0
2017-07-05 12:55:00,47.54,47.55,47.53,47.54,23818.0,33.9992,34.0063,33.992,33.9992,23818.0
2017-07-05 13:00:00,47.54,47.56,47.53,47.54,31355.0,33.9992,34.0135,33.992,33.9992,31355.0
2017-07-05 13:05:00,47.54,47.55,47.52,47.52,21781.0,33.9992,34.0063,33.9849,33.9849,21781.0
2017-07-05 13:10:00,47.53,47.54,47.5,47.5,21670.0,33.992,33.9992,33.9706,33.9706,21670.0
2017-07-05 13:15:00,47.5,47.52,47.5,47.52,16914.0,33.9706,33.9849,33.9706,33.9849,16914.0
2017-07-05 13:20:00,47.52,47.52,47.47,47.51,41277.0,33.9849,33.9849,33.9491,33.9777,41277.0
2017-07-05 13:25:00,47.51,47.54,47.51,47.53,16012.0,33.9777,33.9992,33.9777,33.992,16012.0
2017-07-05 13:30:00,47.53,47.56,47.52,47.55,104758.0,33.992,34.0135,33.9849,34.0063,104758.0
2017-07-05 13:35:00,47.55,47.56,47.49,47.49,50249.0,34.0063,34.0135,33.9634,33.9634,50249.0
2017-07-05 13:40:00,47.49,47.5,47.47,47.48,22839.0,33.9634,33.9706,33.9491,33.9563,22839.0
2017-07-05 13:45:00,47.47,47.5,47.47,47.49,21819.0,33.9491,33.9706,33.9491,33.9634,21819.0
2017-07-05 13:50:00,47.49,47.51,47.48,47.48,17124.0,33.9634,33.9777,33.9563,33.9563,17124.0
2017-07-05 13:55:00,47.48,47.51,47.47,47.51,16874.0,33.9563,33.9777,33.9491,33.9777,16874.0
2017-07-05 14:00:00,47.51,47.53,47.46,47.49,42593.0,33.9777,33.992,33.942,33.9634,42593.0
2017-07-05 14:05:00,47.49,47.5,47.42,47.44,61984.0,33.9634,33.9706,33.9134,33.9277,61984.0
2017-07-05 14:10:00,47.44,47.49,47.43,47.47,58414.0,33.9277,33.9634,33.9205,33.9491,58414.0
2017-07-05 14:15:00,47.47,47.47,47.44,47.46,32280.0,33.9491,33.9491,33.9277,33.942,32280.0
2017-07-05 14:20:00,47.46,47.46,47.43,47.45,28133.0,33.942,33.942,33.9205,33.9348,28133.0
2017-07-05 14:25:00,47.45,47.46,47.43,47.46,32956.0,33.9348,33.942,33.9205,33.942,32956.0
2017-07-05 14:30:00,47.45,47.49,47.44,47.47,42690.0,33.9348,33.9634,33.9277,33.9491,42690.0
2017-07-05 14:35:00,47.47,47.47,47.43,47.46,42763.0,33.9491,33.9491,33.9205,33.942,42763.0
2017-07-05 14:40:00,47.45,47.47,47.44,47.44,58829.0,33.9348,33.9491,33.9277,33.9277,58829.0
2017-07-05 14:45:00,47.45,47.49,47.44,47.46,90507.0,33.9348,33.9634,33.9277,33.942,90507.0
2017-07-05 14:50:00,47.46,47.5,47.46,47.48,102884.0,33.942,33.9706,33.942,33.9563,102884.0
2017-07-05 14:55:00,47.48,47.49,47.43,47.48,119721.0,33.9563,33.9634,33.9205,33.9563,119721.0
2017-07-05 15:00:00,47.48,47.51,47.46,47.46,95346.0,33.9563,33.9777,33.942,33.942,95346.0
2017-07-05 15:05:00,47.46,47.48,47.45,47.45,45591.0,33.942,33.9563,33.9348,33.9348,45591.0
2017-07-05 15:10:00,47.46,47.47,47.44,47.45,69227.0,33.942,33.9491,33.9277,33.9348,69227.0
2017-07-05 15:15:00,47.46,47.46,47.43,47.43,27711.0,33.942,33.942,33.9205,33.9205,27711.0
2017-07-05 15:20:00,47.43,47.44,47.39,47.41,57562.0,33.9205,33.9277,33.8919,33.9062,57562.0
2017-07-05 15:25:00,47.4,47.46,47.4,47.43,66861.0,33.899,33.942,33.899,33.9205,66861.0
2017-07-05 15:30:00,47.43,47.44,47.38,47.38,65509.0,33.9205,33.9277,33.8847,33.8847,65509.0
2017-07-05 15:35:00,47.38,47.45,47.38,47.45,108718.0,33.8847,33.9348,33.8847,33.9348,108718.0
2017-07-05 15:40:00,47.44,47.44,47.4,47.43,94556.0,33.9277,33.9277,33.899,33.9205,94556.0
2017-07-05 15:45:00,47.43,47.44,47.39,47.41,100578.0,33.9205,33.9277,33.8919,33.9062,100578.0
2017-07-05 15:50:00,47.42,47.44,47.41,47.43,130769.0,33.9134,33.9277,33.9062,33.9205,130769.0
2017-07-05 15:55:00,47.43,47.45,47.41,47.42,231123.0,33.9205,33.9348,33.9062,33.9134,231123.0
2017-07-06 09:30:00,47.28,47.34,47.13,47.18,193032.0,33.8132,33.8561,33.706,33.7417,193032.0
2017-07-06 09:35:00,47.19,47.37,47.19,47.32,47353.0,33.7489,33.8776,33.7489,33.8418,47353.0
2017-07-06 09:40:00,47.33,47.33,47.22,47.28,45089.0,33.849,33.849,33.7703,33.8132,45089.0
2017-07-06 09:45:00,47.27,47.38,47.24,47.37,46299.0,33.8061,33.8847,33.7846,33.8776,46299.0
2017-07-06 09:50:00,47.37,47.39,47.31,47.38,35878.0,33.8776,33.8919,33.8347,33.8847,35878.0
2017-07-06 09:55:00,47.38,47.4,47.32,47.34,45670.0,33.8847,33.899,33.8418,33.8561,45670.0
2017-07-06 10:00:00,47.33,47.41,47.32,47.36,44472.0,33.849,33.9062,33.8418,33.8704,44472.0
2017-07-06 10:05:00,47.35,47.35,47.24,47.25,52364.0,33.8633,33.8633,33.7846,33.7918,52364.0
2017-07-06 10:10:00,47.25,47.35,47.23,47.32,40167.0,33.7918,33.8633,33.7775,33.8418,40167.0
2017-07-06 10:15:00,47.31,47.32,47.26,47.3,49622.0,33.8347,33.8418,33.7989,33.8275,49622.0
2017-07-06 10:20:00,47.31,47.32,47.21,47.22,50808.0,33.8347,33.8418,33.7632,33.7703,50808.0
2017-07-06 10:25:00,47.22,47.31,47.22,47.29,33481.0,33.7703,33.8347,33.7703,33.8204,33481.0
2017-07-06 10:30:00,47.29,47.31,47.26,47.28,32620.0,33.8204,33.8347,33.7989,33.8132,32620.0
2017-07-06 10:35:00,47.28,47.34,47.26,47.33,22535.0,33.8132,33.8561,33.7989,33.849,22535.0
2017-07-06 10:40:00,47.33,47.35,47.32,47.34,27448.0,33.849,33.8633,33.8418,33.8561,27448.0
2017-07-06 10:45:00,47.34,47.35,47.31,47.31,38590.0,33.8561,33.8633,33.8347,33.8347,38590.0
2017-07-06 10:50:00,47.31,47.36,47.31,47.36,41496.0,33.8347,33.8704,33.8347,33.8704,41496.0
2017-07-06 10:55:00,47.37,47.39,47.36,47.36,35500.0,33.8776,33.8919,33.8704,33.8704,35500.0
2017-07-06 11:00:00,47.35,47.38,47.3,47.3,60014.0,33.8633,33.8847,33.8275,33.8275,60014.0
2017-07-06 11:05:00,47.3,47.32,47.24,47.25,59545.0,33.8275,33.8418,33.7846,33.7918,59545.0
2017-07-06 11:10:00,47.26,47.28,47.22,47.26,28028.0,33.7989,33.8132,33.7703,33.7989,28028.0
2017-07-06 11:15:00,47.27,47.27,47.23,47.24,19077.0,33.8061,33.8061,33.7775,33.7846,19077.0
2017-07-06 11:20:00,47.23,47.27,47.23,47.26,15695.0,33.7775,33.8061,33.7775,33.7989,15695.0
2017-07-06 11:25:00,47.25,47.26,47.21,47.25,32939.0,33.7918,33.7989,33.7632,33.7918,32939.0
2017-07-06 11:30:00,47.25,47.28,47.23,47.25,27221.0,33.7918,33.8132,33.7775,33.7918,27221.0
2017-07-06 11:35:00,47.24,47.28,47.22,47.26,27035.0,33.7846,33.8132,33.7703,33.7989,27035.0
2017-07-06 11:40:00,47.25,47.28,47.24,47.27,27262.0,33.7918,33.8132,33.7846,33.8061,27262.0
2017-07-06 11:45:00,47.27,47.31,47.25,47.29,31289.0,33.8061,33.8347,33.7918,33.8204,31289.0
2017-07-06 11:50:00,47.3,47.31,47.27,47.28,23074.0,33.8275,33.8347,33.8061,33.8132,23074.0
2017-07-06 11:55:00,47.28,47.31,47.27,47.3,43732.0,33.8132,33.8347,33.8061,33.8275,43732.0
2017-07-06 12:00:00,47.3,47.36,47.3,47.34,65639.0,33.8275,33.8704,33.8275,33.8561,65639.0
2017-07-06 12:05:00,47.35,47.39,47.34,47.38,31563.0,33.8633,33.8919,33.8561,33.8847,31563.0
2017-07-06 12:10:00,47.38,47.38,47.33,47.34,26205.0,33.8847,33.8847,33.849,33.8561,26205.0
2017-07-06 12:15:00,47.33,47.36,47.32,47.34,22496.0,33.849,33.8704,33.8418,33.8561,22496.0
2017-07-06 12:20:00,47.34,47.36,47.33,47.34,23495.0,33.8561,33.8704,33.849,33.8561,23495.0
2017-07-06 12:25:00,47.34,47.35,47.31,47.32,25100.0,33.8561,33.8633,33.8347,33.8418,25100.0
2017-07-06 12:30:00,47.32,47.33,47.3,47.33,25388.0,33.8418,33.849,33.8275,33.849,25388.0
2017-07-06 12:35:00,47.32,47.33,47.28,47.3,29748.0,33.8418,33.849,33.8132,33.8275,29748.0
2017-07-06 12:40:00,47.29,47.3,47.28,47.28,5304.0,33.8204,33.8275,33.8132,33.8132,5304.0
2017-07-06 12:45:00,47.28,47.3,47.27,47.29,49320.0,33.8132,33.8275,33.8061,33.8204,49320.0
2017-07-06 12:50:00,47.29,47.33,47.28,47.29,31610.0,33.8204,33.849,33.8132,33.8204,31610.0
2017-07-06 12:55:00,47.3,47.3,47.28,47.3,29437.0,33.8275,33.8275,33.8132,33.8275,29437.0
2017-07-06 13:00:00,47.3,47.32,47.29,47.31,17900.0,33.8275,33.8418,33.8204,33.8347,17900.0
2017-07-06 13:05:00,47.32,47.34,47.31,47.33,25221.0,33.8418,33.8561,33.8347,33.849,25221.0
2017-07-06 13:10:00,47.33,47.39,47.32,47.39,37864.0,33.849,33.8919,33.8418,33.8919,37864.0
2017-07-06 13:15:00,47.39,47.46,47.38,47.45,50875.0,33.8919,33.942,33.8847,33.9348,50875.0
2017-07-06 13:20:00,47.45,47.48,47.41,47.41,49787.0,33.9348,33.9563,33.9062,33.9062,49787.0
2017-07-06 13:25:00,47.42,47.43,47.4,47.42,33957.0,33.9134,33.9205,33.899,33.9134,33957.0
2017-07-06 13:30:00,47.42,47.46,47.4,47.44,45067.0,33.9134,33.942,33.899,33.9277,45067.0
2017-07-06 13:35:00,47.44,47.46,47.42,47.42,34860.0,33.9277,33.942,33.9134,33.9134,34860.0
2017-07-06 13:40:00,47.42,47.43,47.4,47.41,34724.0,33.9134,33.9205,33.899,33.9062,34724.0
2017-07-06 13:45:00,47.41,47.41,47.39,47.4,12633.0,33.9062,33.9062,33.8919,33.899,12633.0
2017-07-06 13:50:00,47.39,47.42,47.39,47.4,21886.0,33.8919,33.9134,33.8919,33.899,21886.0
2017-07-06 13:55:00,47.39,47.4,47.38,47.4,22051.0,33.8919,33.899,33.8847,33.899,22051.0
2017-07-06 14:00:00,47.4,47.43,47.39,47.43,19622.0,33.899,33.9205,33.8919,33.9205,19622.0
2017-07-06 14:05:00,47.43,47.43,47.39,47.41,43521.0,33.9205,33.9205,33.8919,33.9062,43521.0
2017-07-06 14:10:00,47.4,47.41,47.38,47.39,22586.0,33.899,33.9062,33.8847,33.8919,22586.0
2017-07-06 14:15:00,47.38,47.4,47.37,47.39,68306.0,33.8847,33.899,33.8776,33.8919,68306.0
2017-07-06 14:20:00,47.39,47.39,47.37,47.38,23732.0,33.8919,33.8919,33.8776,33.8847,23732.0
2017-07-06 14:25:00,47.38,47.4,47.37,47.38,55950.0,33.8847,33.899,33.8776,33.8847,55950.0
2017-07-06 14:30:00,47.39,47.41,47.37,47.4,45714.0,33.8919,33.9062,33.8776,33.899,45714.0
2017-07-06 14:35:00,47.4,47.4,47.38,47.38,25014.0,33.899,33.899,33.8847,33.8847,25014.0
2017-07-06 14:40:00,47.38,47.42,47.38,47.41,29256.0,33.8847,33.9134,33.8847,33.9062,29256.0
2017-07-06 14:45:00,47.41,47.42,47.4,47.41,42456.0,33.9062,33.9134,33.899,33.9062,42456.0
2017-07-06 14:50:00,47.41,47.42,47.38,47.39,32306.0,33.9062,33.9134,33.8847,33.8919,32306.0
2017-07-06 14:55:00,47.4,47.42,47.39,47.42,15801.0,33.899,33.9134,33.8919,33.9134,15801.0
2017-07-06 15:00:00,47.42,47.44,47.41,47.42,30117.0,33.9134,33.9277,33.9062,33.9134,30117.0
2017-07-06 15:05:00,47.43,47.44,47.38,47.39,61505.0,33.9205,33.9277,33.8847,33.8919,61505.0
2017-07-06 15:10:00,47.38,47.42,47.38,47.41,33207.0,33.8847,33.9134,33.8847,33.9062,33207.0
2017-07-06 15:15:00,47.4,47.42,47.39,47.42,24191.0,33.899,33.9134,33.8919,33.9134,24191.0
2017-07-06 15:20:00,47.41,47.41,47.39,47.4,26765.0,33.9062,33.9062,33.8919,33.899,26765.0
2017-07-06 15:25:00,47.39,47.4,47.35,47.35,35914.0,33.8919,33.899,33.8633,33.8633,35914.0
2017-07-06 15:30:00,47.35,47.39,47.35,47.37,53235.0,33.8633,33.8919,33.8633,33.8776,53235.0
2017-07-06 15:35:00,47.38,47.45,47.38,47.45,45542.0,33.8847,33.9348,33.8847,33.9348,45542.0
2017-07-06 15:40:00,47.45,47.45,47.39,47.4,58147.0,33.9348,33.9348,33.8919,33.899,58147.0
2017-07-06 15:45:00,47.4,47.49,47.4,47.46,88962.0,33.899,33.9634,33.899,33.942,88962.0
2017-07-06 15:50:00,47.46,47.48,47.43,47.43,66940.0,33.942,33.9563,33.9205,33.9205,66940.0
2017-07-06 15:55:00,47.43,47.44,47.41,47.42,198520.0,33.9205,33.9277,33.9062,33.9134,198520.0
2017-07-07 09:30:00,47.45,47.49,47.38,47.45,80610.0,33.9348,33.9634,33.8847,33.9348,80610.0
2017-07-07 09:35:00,47.44,47.5,47.42,47.44,61056.0,33.9277,33.9706,33.9134,33.9277,61056.0
2017-07-07 09:40:00,47.44,47.47,47.41,47.43,152273.0,33.9277,33.9491,33.9062,33.9205,152273.0
2017-07-07 09:45:00,47.43,47.43,47.35,47.38,54392.0,33.9205,33.9205,33.8633,33.8847,54392.0
2017-07-07 09:50:00,47.39,47.42,47.37,47.4,40492.0,33.8919,33.9134,33.8776,33.899,40492.0
2017-07-07 09:55:00,47.4,47.46,47.39,47.45,37391.0,33.899,33.942,33.8919,33.9348,37391.0
2017-07-07 10:00:00,47.45,47.45,47.39,47.45,59994.0,33.9348,33.9348,33.8919,33.9348,59994.0
2017-07-07 10:05:00,47.45,47.48,47.42,47.48,46362.0,33.9348,33.9563,33.9134,33.9563,46362.0
2017-07-07 10:10:00,47.49,47.5,47.44,47.5,45286.0,33.9634,33.9706,33.9277,33.9706,45286.0
2017-07-07 10:15:00,47.5,47.51,47.47,47.5,38959.0,33.9706,33.9777,33.9491,33.9706,38959.0
2017-07-07 10:20:00,47.5,47.51,47.44,47.44,46540.0,33.9706,33.9777,33.9277,33.9277,46540.0
2017-07-07 10:25:00,47.44,47.45,47.4,47.43,35776.0,33.9277,33.9348,33.899,33.9205,35776.0
2017-07-07 10:30:00,47.43,47.48,47.42,47.46,34204.0,33.9205,33.9563,33.9134,33.942,34204.0
2017-07-07 10:35:00,47.47,47.48,47.44,47.47,24250.0,33.9491,33.9563,33.9277,33.9491,24250.0
2017-07-07 10:40:00,47.47,47.48,47.46,47.47,19186.0,33.9491,33.9563,33.942,33.9491,19186.0
2017-07-07 10:45:00,47.47,47.48,47.45,47.47,37273.0,33.9491,33.9563,33.9348,33.9491,37273.0
2017-07-07 10:50:00,47.47,47.48,47.43,47.44,27501.0,33.9491,33.9563,33.9205,33.9277,27501.0
2017-07-07 10:55:00,47.44,47.46,47.41,47.41,32349.0,33.9277,33.942,33.9062,33.9062,32349.0
2017-07-07 11:00:00,47.41,47.43,47.39,47.43,33507.0,33.9062,33.9205,33.8919,33.9205,33507.0
2017-07-07 11:05:00,47.43,47.44,47.4,47.43,37273.0,33.9205,33.9277,33.899,33.9205,37273.0
2017-07-07 11:10:00,47.42,47.47,47.41,47.45,30862.0,33.9134,33.9491,33.9062,33.9348,30862.0
2017-07-07 11:15:00,47.45,47.49,47.44,47.46,28947.0,33.9348,33.9634,33.9277,33.942,28947.0
2017-07-07 11:20:00,47.46,47.49,47.45,47.46,16559.0,33.942,33.9634,33.9348,33.942,16559.0
2017-07-07 11:25:00,47.46,47.5,47.45,47.47,23052.0,33.942,33.9706,33.9348,33.9491,23052.0
2017-07-07 11:30:00,47.47,47.49,47.46,47.48,21230.0,33.9491,33.9634,33.942,33.9563,21230.0
2017-07-07 11:35:00,47.47,47.49,47.45,47.47,37487.0,33.9491,33.9634,33.9348,33.9491,37487.0
2017-07-07 11:40:00,47.47,47.49,47.45,47.48,33139.0,33.9491,33.9634,33.9348,33.9563,33139.0
2017-07-07 11:45:00,47.48,47.49,47.42,47.44,26769.0,33.9563,33.9634,33.9134,33.9277,26769.0
2017-07-07 11:50:00,47.44,47.48,47.43,47.47,20438.0,33.9277,33.9563,33.9205,33.9491,20438.0
2017-07-07 11:55:00,47.47,47.48,47.45,47.47,35683.0,33.9491,33.9563,33.9348,33.9491,35683.0
2017-07-07 12:00:00,47.47,47.48,47.46,47.47,17072.0,33.9491,33.9563,33.942,33.9491,17072.0
2017-07-07 12:05:00,47.46,47.48,47.46,47.48,11621.0,33.942,33.9563,33.942,33.9563,11621.0
2017-07-07 12:10:00,47.48,47.5,47.47,47.49,25582.0,33.9563,33.9706,33.9491,33.9634,25582.0
2017-07-07 12:15:00,47.49,47.53,47.48,47.51,30249.0,33.9634,33.992,33.9563,33.9777,30249.0
2017-07-07 12:20:00,47.51,47.55,47.5,47.54,29580.0,33.9777,34.0063,33.9706,33.9992,29580.0
2017-07-07 12:25:00,47.53,47.55,47.52,47.54,16075.0,33.992,34.0063,33.9849,33.9992,16075.0
2017-07-07 12:30:00,47.54,47.54,47.49,47.5,14064.0,33.9992,33.9992,33.9634,33.9706,14064.0
2017-07-07 12:35:00,47.5,47.52,47.48,47.5,22293.0,33.9706,33.9849,33.9563,33.9706,22293.0
2017-07-07 12:40:00,47.51,47.54,47.5,47.54,28465.0,33.9777,33.9992,33.9706,33.9992,28465.0
2017-07-07 12:45:00,47.54,47.57,47.53,47.56,26954.0,33.9992,34.0206,33.992,34.0135,26954.0
2017-07-07 12:50:00,47.57,47.59,47.55,47.59,27518.0,34.0206,34.0349,34.0063,34.0349,27518.0
2017-07-07 12:55:00,47.59,47.59,47.56,47.56,9140.0,34.0349,34.0349,34.0135,34.0135,9140.0
2017-07-07 13:00:00,47.57,47.6,47.55,47.55,19652.0,34.0206,34.0421,34.0063,34.0063,19652.0
2017-07-07 13:05:00,47.55,47.55,47.49,47.5,23339.0,34.0063,34.0063,33.9634,33.9706,23339.0
2017-07-07 13:10:00,47.5,47.51,47.47,47.5,26372.0,33.9706,33.9777,33.9491,33.9706,26372.0
2017-07-07 13:15:00,47.5,47.51,47.49,47.49,14176.0,33.9706,33.9777,33.9634,33.9634,14176.0
2017-07-07 13:20:00,47.5,47.5,47.44,47.47,31620.0,33.9706,33.9706,33.9277,33.9491,31620.0
2017-07-07 13:25:00,47.47,47.47,47.42,47.45,23804.0,33.9491,33.9491,33.9134,33.9348,23804.0
2017-07-07 13:30:00,47.44,47.45,47.4,47.43,21980.0,33.9277,33.9348,33.899,33.9205,21980.0
2017-07-07 13:35:00,47.43,47.43,47.4,47.4,14050.0,33.9205,33.9205,33.899,33.899,14050.0
2017-07-07 13:40:00,47.4,47.4,47.36,47.36,22912.0,33.899,33.899,33.8704,33.8704,22912.0
2017-07-07 13:45:00,47.37,47.37,47.31,47.32,57612.0,33.8776,33.8776,33.8347,33.8418,57612.0
2017-07-07 13:50:00,47.31,47.35,47.3,47.31,29442.0,33.8347,33.8633,33.8275,33.8347,29442.0
2017-07-07 13:55:00,47.31,47.31,47.29,47.31,28960.0,33.8347,33.8347,33.8204,33.8347,28960.0
2017-07-07 14:00:00,47.31,47.34,47.28,47.33,20479.0,33.8347,33.8561,33.8132,33.849,20479.0
2017-07-07 14:05:00,47.33,47.36,47.32,47.34,16912.0,33.849,33.8704,33.8418,33.8561,16912.0
2017-07-07 14:10:00,47.34,47.35,47.32,47.34,24411.0,33.8561,33.8633,33.8418,33.8561,24411.0
2017-07-07 14:15:00,47.34,47.38,47.33,47.38,24501.0,33.8561,33.8847,33.849,33.8847,24501.0
2017-07-07 14:20:00,47.38,47.4,47.38,47.4,44518.0,33.8847,33.899,33.8847,33.899,44518.0
2017-07-07 14:25:00,47.4,47.41,47.39,47.41,20725.0,33.899,33.9062,33.8919,33.9062,20725.0
2017-07-07 14:30:00,47.4,47.42,47.38,47.39,23650.0,33.899,33.9134,33.8847,33.8919,23650.0
2017-07-07 14:35:00,47.39,47.4,47.38,47.39,23358.0,33.8919,33.899,33.8847,33.8919,23358.0
2017-07-07 14:40:00,47.39,47.42,47.38,47.39,27966.0,33.8919,33.9134,33.8847,33.8919,27966.0
2017-07-07 14:45:00,47.39,47.4,47.35,47.35,29075.0,33.8919,33.899,33.8633,33.8633,29075.0
2017-07-07 14:50:00,47.35,47.37,47.35,47.36,36304.0,33.8633,33.8776,33.8633,33.8704,36304.0
2017-07-07 14:55:00,47.36,47.36,47.34,47.35,33217.0,33.8704,33.8704,33.8561,33.8633,33217.0
2017-07-07 15:00:00,47.35,47.4,47.34,47.39,24584.0,33.8633,33.899,33.8561,33.8919,24584.0
2017-07-07 15:05:00,47.4,47.42,47.39,47.4,27100.0,33.899,33.9134,33.8919,33.899,27100.0
2017-07-07 15:10:00,47.4,47.4,47.37,47.39,29308.0,33.899,33.899,33.8776,33.8919,29308.0
2017-07-07 15:15:00,47.38,47.41,47.38,47.41,25052.0,33.8847,33.9062,33.8847,33.9062,25052.0
2017-07-07 15:20:00,47.41,47.45,47.4,47.45,29264.0,33.9062,33.9348,33.899,33.9348,29264.0
2017-07-07 15:25:00,47.45,47.45,47.38,47.4,21149.0,33.9348,33.9348,33.8847,33.899,21149.0
2017-07-07 15:30:00,47.39,47.44,47.39,47.43,35557.0,33.8919,33.9277,33.8919,33.9205,35557.0
2017-07-07 15:35:00,47.43,47.43,47.37,47.38,43461.0,33.9205,33.9205,33.8776,33.8847,43461.0
2017-07-07 15:40:00,47.38,47.41,47.37,47.38,54236.0,33.8847,33.9062,33.8776,33.8847,54236.0
2017-07-07 15:45:00,47.39,47.39,47.33,47.35,47722.0,33.8919,33.8919,33.849,33.8633,47722.0
2017-07-07 15:50:00,47.34,47.35,47.31,47.32,77844.0,33.8561,33.8633,33.8347,33.8418,77844.0
2017-07-07 15:55:00,47.31,47.38,47.31,47.34,199336.0,33.8347,33.8847,33.8347,33.8561,199336.0
2017-07-10 09:30:00,47.69,47.69,47.49,47.57,173923.0,34.1064,34.1064,33.9634,34.0206,173923.0
2017-07-10 09:35:00,47.55,47.58,47.43,47.51,78131.0,34.0063,34.0278,33.9205,33.9777,78131.0
2017-07-10 09:40:00,47.5,47.52,47.41,47.44,38658.0,33.9706,33.9849,33.9062,33.9277,38658.0
2017-07-10 09:45:00,47.44,47.48,47.4,47.4,37034.0,33.9277,33.9563,33.899,33.899,37034.0
2017-07-10 09:50:00,47.4,47.41,47.35,47.39,53943.0,33.899,33.9062,33.8633,33.8919,53943.0
2017-07-10 09:55:00,47.4,47.42,47.33,47.33,35836.0,33.899,33.9134,33.849,33.849,35836.0
2017-07-10 10:00:00,47.33,47.39,47.31,47.35,35722.0,33.849,33.8919,33.8347,33.8633,35722.0
2017-07-10 10:05:00,47.34,47.41,47.34,47.38,50586.0,33.8561,33.9062,33.8561,33.8847,50586.0
2017-07-10 10:10:00,47.39,47.39,47.35,47.38,19399.0,33.8919,33.8919,33.8633,33.8847,19399.0
2017-07-10 10:15:00,47.38,47.46,47.37,47.45,47099.0,33.8847,33.942,33.8776,33.9348,47099.0
2017-07-10 10:20:00,47.45,47.49,47.41,47.43,29840.0,33.9348,33.9634,33.9062,33.9205,29840.0
2017-07-10 10:25:00,47.43,47.46,47.39,47.44,34315.0,33.9205,33.942,33.8919,33.9277,34315.0
2017-07-10 10:30:00,47.44,47.44,47.41,47.43,21671.0,33.9277,33.9277,33.9062,33.9205,21671.0
2017-07-10 10:35:00,47.44,47.5,47.43,47.45,54050.0,33.9277,33.9706,33.9205,33.9348,54050.0
2017-07-10 10:40:00,47.44,47.46,47.43,47.46,18676.0,33.9277,33.942,33.9205,33.942,18676.0
2017-07-10 10:45:00,47.45,47.49,47.44,47.46,22733.0,33.9348,33.9634,33.9277,33.942,22733.0
2017-07-10 10:50:00,47.46,47.49,47.45,47.48,20441.0,33.942,33.9634,33.9348,33.9563,20441.0
2017-07-10 10:55:00,47.48,47.53,47.47,47.51,40961.0,33.9563,33.992,33.9491,33.9777,40961.0
2017-07-10 11:00:00,47.52,47.52,47.48,47.51,20927.0,33.9849,33.9849,33.9563,33.9777,20927.0
2017-07-10 11:05:00,47.52,47.54,47.5,47.53,20483.0,33.9849,33.9992,33.9706,33.992,20483.0
2017-07-10 11:10:00,47.53,47.54,47.45,47.45,42334.0,33.992,33.9992,33.9348,33.9348,42334.0
2017-07-10 11:15:00,47.46,47.48,47.45,47.47,18123.0,33.942,33.9563,33.9348,33.9491,18123.0
2017-07-10 11:20:00,47.48,47.52,47.47,47.52,22616.0,33.9563,33.9849,33.9491,33.9849,22616.0
2017-07-10 11:25:00,47.52,47.53,47.5,47.51,31439.0,33.9849,33.992,33.9706,33.9777,31439.0
2017-07-10 11:30:00,47.51,47.53,47.5,47.52,24501.0,33.9777,33.992,33.9706,33.9849,24501.0
2017-07-10 11:35:00,47.52,47.53,47.49,47.5,36522.0,33.9849,33.992,33.9634,33.9706,36522.0
2017-07-10 11:40:00,47.5,47.5,47.46,47.47,28967.0,33.9706,33.9706,33.942,33.9491,28967.0
2017-07-10 11:45:00,47.47,47.49,47.45,47.48,32020.0,33.9491,33.9634,33.9348,33.9563,32020.0
2017-07-10 11:50:00,47.48,47.52,47.47,47.51,17557.0,33.9563,33.9849,33.9491,33.9777,17557.0
2017-07-10 11:55:00,47.51,47.52,47.5,47.51,19058.0,33.9777,33.9849,33.9706,33.9777,19058.0
2017-07-10 12:00:00,47.51,47.53,47.5,47.51,17969.0,33.9777,33.992,33.9706,33.9777,17969.0
2017-07-10 12:05:00,47.5,47.51,47.48,47.48,12457.0,33.9706,33.9777,33.9563,33.9563,12457.0
2017-07-10 12:10:00,47.47,47.48,47.45,47.45,21910.0,33.9491,33.9563,33.9348,33.9348,21910.0
2017-07-10 12:15:00,47.46,47.46,47.44,47.45,21268.0,33.942,33.942,33.9277,33.9348,21268.0
2017-07-10 12:20:00,47.45,47.46,47.44,47.46,7814.0,33.9348,33.942,33.9277,33.942,7814.0
2017-07-10 12:25:00,47.46,47.48,47.45,47.47,28179.0,33.942,33.9563,33.9348,33.9491,28179.0
2017-07-10 12:30:00,47.48,47.5,47.47,47.49,47221.0,33.9563,33.9706,33.9491,33.9634,47221.0
2017-07-10 12:35:00,47.48,47.52,47.48,47.52,31686.0,33.9563,33.9849,33.9563,33.9849,31686.0
2017-07-10 12:40:00,47.52,47.54,47.51,47.52,18160.0,33.9849,33.9992,33.9777,33.9849,18160.0
2017-07-10 12:45:00,47.52,47.52,47.5,47.51,18994.0,33.9849,33.9849,33.9706,33.9777,18994.0
2017-07-10 12:50:00,47.51,47.53,47.49,47.49,19677.0,33.9777,33.992,33.9634,33.9634,19677.0
2017-07-10 12:55:00,47.49,47.52,47.48,47.48,35964.0,33.9634,33.9849,33.9563,33.9563,35964.0
2017-07-10 13:00:00,47.49,47.55,47.49,47.54,32343.0,33.9634,34.0063,33.9634,33.9992,32343.0
2017-07-10 13:05:00,47.53,47.57,47.52,47.56,28066.0,33.992,34.0206,33.9849,34.0135,28066.0
2017-07-10 13:10:00,47.56,47.6,47.56,47.59,40155.0,34.0135,34.0421,34.0135,34.0349,40155.0
2017-07-10 13:15:00,47.59,47.59,47.54,47.57,45966.0,34.0349,34.0349,33.9992,34.0206,45966.0
2017-07-10 13:20:00,47.57,47.59,47.55,47.59,20470.0,34.0206,34.0349,34.0063,34.0349,20470.0
2017-07-10 13:25:00,47.59,47.6,47.57,47.6,12126.0,34.0349,34.0421,34.0206,34.0421,12126.0
2017-07-10 13:30:00,47.59,47.6,47.57,47.58,20518.0,34.0349,34.0421,34.0206,34.0278,20518.0
2017-07-10 13:35:00,47.58,47.58,47.51,47.51,23514.0,34.0278,34.0278,33.9777,33.9777,23514.0
2017-07-10 13:40:00,47.51,47.51,47.49,47.49,15873.0,33.9777,33.9777,33.9634,33.9634,15873.0
2017-07-10 13:45:00,47.5,47.51,47.47,47.49,37204.0,33.9706,33.9777,33.9491,33.9634,37204.0
2017-07-10 13:50:00,47.49,47.49,47.45,47.47,19088.0,33.9634,33.9634,33.9348,33.9491,19088.0
2017-07-10 13:55:00,47.46,47.47,47.43,47.46,44690.0,33.942,33.9491,33.9205,33.942,44690.0
2017-07-10 14:00:00,47.46,47.46,47.44,47.45,24516.0,33.942,33.942,33.9277,33.9348,24516.0
2017-07-10 14:05:00,47.46,47.46,47.45,47.46,7596.0,33.942,33.942,33.9348,33.942,7596.0
2017-07-10 14:10:00,47.46,47.5,47.44,47.5,56053.0,33.942,33.9706,33.9277,33.9706,56053.0
2017-07-10 14:15:00,47.5,47.51,47.48,47.5,25526.0,33.9706,33.9777,33.9563,33.9706,25526.0
2017-07-10 14:20:00,47.5,47.5,47.46,47.47,26209.0,33.9706,33.9706,33.942,33.9491,26209.0
2017-07-10 14:25:00,47.47,47.51,47.46,47.48,31419.0,33.9491,33.9777,33.942,33.9563,31419.0
2017-07-10 14:30:00,47.47,47.48,47.43,47.44,36836.0,33.9491,33.9563,33.9205,33.9277,36836.0
2017-07-10 14:35:00,47.45,47.45,47.41,47.42,45460.0,33.9348,33.9348,33.9062,33.9134,45460.0
2017-07-10 14:40:00,47.43,47.46,47.41,47.45,24530.0,33.9205,33.942,33.9062,33.9348,24530.0
2017-07-10 14:45:00,47.45,47.47,47.44,47.46,20826.0,33.9348,33.9491,33.9277,33.942,20826.0
2017-07-10 14:50:00,47.46,47.47,47.44,47.46,16422.0,33.942,33.9491,33.9277,33.942,16422.0
2017-07-10 14:55:00,47.46,47.46,47.45,47.46,13298.0,33.942,33.942,33.9348,33.942,13298.0
2017-07-10 15:00:00,47.45,47.46,47.43,47.44,30233.0,33.9348,33.942,33.9205,33.9277,30233.0
2017-07-10 15:05:00,47.43,47.44,47.4,47.41,29742.0,33.9205,33.9277,33.899,33.9062,29742.0
2017-07-10 15:10:00,47.41,47.42,47.4,47.41,29180.0,33.9062,33.9134,33.899,33.9062,29180.0
2017-07-10 15:15:00,47.41,47.42,47.38,47.39,42860.0,33.9062,33.9134,33.8847,33.8919,42860.0
2017-07-10 15:20:00,47.38,47.39,47.35,47.36,30803.0,33.8847,33.8919,33.8633,33.8704,30803.0
2017-07-10 15:25:00,47.36,47.37,47.33,47.34,62454.0,33.8704,33.8776,33.849,33.8561,62454.0
2017-07-10 15:30:00,47.34,47.4,47.34,47.4,57104.0,33.8561,33.899,33.8561,33.899,57104.0
2017-07-10 15:35:00,47.4,47.4,47.37,47.39,71486.0,33.899,33.899,33.8776,33.8919,71486.0
2017-07-10 15:40:00,47.39,47.4,47.38,47.38,40263.0,33.8919,33.899,33.8847,33.8847,40263.0
2017-07-10 15:45:00,47.39,47.39,47.35,47.37,86380.0,33.8919,33.8919,33.8633,33.8776,86380.0
2017-07-10 15:50:00,47.37,47.38,47.32,47.34,86572.0,33.8776,33.8847,33.8418,33.8561,86572.0
2017-07-10 15:55:00,47.34,47.35,47.26,47.28,286695.0,33.8561,33.8633,33.7989,33.8132,286695.0
2017-07-11 09:30:00,47.36,47.39,47.28,47.28,90556.0,33.8704,33.8919,33.8132,33.8132,90556.0
2017-07-11 09:35:00,47.29,47.39,47.28,47.37,40741.0,33.8204,33.8919,33.8132,33.8776,40741.0
2017-07-11 09:40:00,47.37,47.42,47.33,47.37,34107.0,33.8776,33.9134,33.849,33.8776,34107.0
2017-07-11 09:45:00,47.36,47.37,47.29,47.3,32511.0,33.8704,33.8776,33.8204,33.8275,32511.0
2017-07-11 09:50:00,47.29,47.33,47.26,47.29,42828.0,33.8204,33.849,33.7989,33.8204,42828.0
2017-07-11 09:55:00,47.3,47.34,47.27,47.27,28262.0,33.8275,33.8561,33.8061,33.8061,28262.0
2017-07-11 10:00:00,47.27,47.28,47.22,47.23,63639.0,33.8061,33.8132,33.7703,33.7775,63639.0
2017-07-11 10:05:00,47.24,47.24,47.2,47.21,45286.0,33.7846,33.7846,33.756,33.7632,45286.0
2017-07-11 10:10:00,47.22,47.25,47.2,47.25,42435.0,33.7703,33.7918,33.756,33.7918,42435.0
2017-07-11 10:15:00,47.25,47.28,47.24,47.28,33095.0,33.7918,33.8132,33.7846,33.8132,33095.0
2017-07-11 10:20:00,47.28,47.33,47.26,47.3,41666.0,33.8132,33.849,33.7989,33.8275,41666.0
2017-07-11 10:25:00,47.3,47.31,47.25,47.3,26385.0,33.8275,33.8347,33.7918,33.8275,26385.0
2017-07-11 10:30:00,47.3,47.33,47.28,47.32,25692.0,33.8275,33.849,33.8132,33.8418,25692.0
2017-07-11 10:35:00,47.32,47.37,47.28,47.35,42642.0,33.8418,33.8776,33.8132,33.8633,42642.0
2017-07-11 10:40:00,47.35,47.36,47.31,47.32,30189.0,33.8633,33.8704,33.8347,33.8418,30189.0
2017-07-11 10:45:00,47.31,47.32,47.26,47.28,43324.0,33.8347,33.8418,33.7989,33.8132,43324.0
2017-07-11 10:50:00,47.28,47.29,47.24,47.24,40516.0,33.8132,33.8204,33.7846,33.7846,40516.0
2017-07-11 10:55:00,47.24,47.27,47.23,47.23,47631.0,33.7846,33.8061,33.7775,33.7775,47631.0
2017-07-11 11:00:00,47.24,47.26,47.23,47.26,34526.0,33.7846,33.7989,33.7775,33.7989,34526.0
2017-07-11 11:05:00,47.25,47.25,47.2,47.21,56444.0,33.7918,33.7918,33.756,33.7632,56444.0
2017-07-11 11:10:00,47.21,47.21,47.17,47.17,67258.0,33.7632,33.7632,33.7346,33.7346,67258.0
2017-07-11 11:15:00,47.17,47.19,47.16,47.16,38895.0,33.7346,33.7489,33.7274,33.7274,38895.0
2017-07-11 11:20:00,47.16,47.2,47.15,47.19,43173.0,33.7274,33.756,33.7203,33.7489,43173.0
2017-07-11 11:25:00,47.19,47.19,47.1,47.12,58774.0,33.7489,33.7489,33.6845,33.6988,58774.0
2017-07-11 11:30:00,47.12,47.18,47.12,47.16,28924.0,33.6988,33.7417,33.6988,33.7274,28924.0
2017-07-11 11:35:00,47.16,47.16,47.13,47.14,27676.0,33.7274,33.7274,33.706,33.7131,27676.0
2017-07-11 11:40:00,47.14,47.14,47.09,47.13,30368.0,33.7131,33.7131,33.6773,33.706,30368.0
2017-07-11 11:45:00,47.14,47.17,47.13,47.13,28789.0,33.7131,33.7346,33.706,33.706,28789.0
2017-07-11 11:50:00,47.13,47.16,47.12,47.12,23628.0,33.706,33.7274,33.6988,33.6988,23628.0
2017-07-11 11:55:00,47.13,47.13,47.09,47.09,24547.0,33.706,33.706,33.6773,33.6773,24547.0
2017-07-11 12:00:00,47.09,47.14,47.09,47.14,26342.0,33.6773,33.7131,33.6773,33.7131,26342.0
2017-07-11 12:05:00,47.14,47.16,47.13,47.16,26278.0,33.7131,33.7274,33.706,33.7274,26278.0
2017-07-11 12:10:00,47.15,47.19,47.14,47.19,18099.0,33.7203,33.7489,33.7131,33.7489,18099.0
2017-07-11 12:15:00,47.18,47.19,47.15,47.16,12315.0,33.7417,33.7489,33.7203,33.7274,12315.0
2017-07-11 12:20:00,47.16,47.16,47.09,47.11,24750.0,33.7274,33.7274,33.6773,33.6917,24750.0
2017-07-11 12:25:00,47.1,47.11,47.09,47.09,11064.0,33.6845,33.6917,33.6773,33.6773,11064.0
2017-07-11 12:30:00,47.1,47.16,47.09,47.13,29341.0,33.6845,33.7274,33.6773,33.706,29341.0
2017-07-11 12:35:00,47.13,47.14,47.12,47.13,19300.0,33.706,33.7131,33.6988,33.706,19300.0
2017-07-11 12:40:00,47.12,47.15,47.12,47.15,18056.0,33.6988,33.7203,33.6988,33.7203,18056.0
2017-07-11 12:45:00,47.15,47.17,47.14,47.15,10000.0,33.7203,33.7346,33.7131,33.7203,10000.0
2017-07-11 12:50:00,47.15,47.22,47.14,47.21,30586.0,33.7203,33.7703,33.7131,33.7632,30586.0
2017-07-11 12:55:00,47.21,47.22,47.18,47.18,13914.0,33.7632,33.7703,33.7417,33.7417,13914.0
2017-07-11 13:00:00,47.18,47.19,47.17,47.19,14378.0,33.7417,33.7489,33.7346,33.7489,14378.0
2017-07-11 13:05:00,47.19,47.19,47.15,47.16,24532.0,33.7489,33.7489,33.7203,33.7274,24532.0
2017-07-11 13:10:00,47.16,47.17,47.15,47.16,13888.0,33.7274,33.7346,33.7203,33.7274,13888.0
2017-07-11 13:15:00,47.16,47.23,47.16,47.22,14953.0,33.7274,33.7775,33.7274,33.7703,14953.0
2017-07-11 13:20:00,47.21,47.22,47.21,47.22,8191.0,33.7632,33.7703,33.7632,33.7703,8191.0
2017-07-11 13:25:00,47.21,47.22,47.2,47.22,20405.0,33.7632,33.7703,33.756,33.7703,20405.0
2017-07-11 13:30:00,47.21,47.23,47.2,47.23,27185.0,33.7632,33.7775,33.756,33.7775,27185.0
2017-07-11 13:35:00,47.23,47.24,47.21,47.24,31820.0,33.7775,33.7846,33.7632,33.7846,31820.0
2017-07-11 13:40:00,47.25,47.31,47.24,47.3,38370.0,33.7918,33.8347,33.7846,33.8275,38370.0
2017-07-11 13:45:00,47.3,47.34,47.29,47.33,24716.0,33.8275,33.8561,33.8204,33.849,24716.0
2017-07-11 13:50:00,47.33,47.34,47.3,47.32,14206.0,33.849,33.8561,33.8275,33.8418,14206.0
2017-07-11 13:55:00,47.33,47.33,47.29,47.33,20507.0,33.849,33.849,33.8204,33.849,20507.0
2017-07-11 14:00:00,47.33,47.38,47.32,47.36,30394.0,33.849,33.8847,33.8418,33.8704,30394.0
2017-07-11 14:05:00,47.36,47.36,47.31,47.31,22857.0,33.8704,33.8704,33.8347,33.8347,22857.0
2017-07-11 14:10:00,47.32,47.33,47.29,47.31,16362.0,33.8418,33.849,33.8204,33.8347,16362.0
2017-07-11 14:15:00,47.31,47.31,47.28,47.28,12600.0,33.8347,33.8347,33.8132,33.8132,12600.0
2017-07-11 14:20:00,47.28,47.29,47.27,47.28,19159.0,33.8132,33.8204,33.8061,33.8132,19159.0
2017-07-11 14:25:00,47.27,47.29,47.27,47.28,19076.0,33.8061,33.8204,33.8061,33.8132,19076.0
2017-07-11 14:30:00,47.28,47.32,47.27,47.29,25469.0,33.8132,33.8418,33.8061,33.8204,25469.0
2017-07-11 14:35:00,47.28,47.31,47.28,47.3,20611.0,33.8132,33.8347,33.8132,33.8275,20611.0
2017-07-11 14:40:00,47.3,47.33,47.29,47.33,11708.0,33.8275,33.849,33.8204,33.849,11708.0
2017-07-11 14:45:00,47.32,47.33,47.29,47.29,24564.0,33.8418,33.849,33.8204,33.8204,24564.0
2017-07-11 14:50:00,47.29,47.31,47.28,47.3,19502.0,33.8204,33.8347,33.8132,33.8275,19502.0
2017-07-11 14:55:00,47.3,47.3,47.28,47.28,14820.0,33.8275,33.8275,33.8132,33.8132,14820.0
2017-07-11 15:00:00,47.29,47.31,47.28,47.3,35505.0,33.8204,33.8347,33.8132,33.8275,35505.0
2017-07-11 15:05:00,47.3,47.31,47.29,47.31,19634.0,33.8275,33.8347,33.8204,33.8347,19634.0
2017-07-11 15:10:00,47.3,47.36,47.3,47.36,35678.0,33.8275,33.8704,33.8275,33.8704,35678.0
2017-07-11 15:15:00,47.36,47.37,47.35,47.35,22808.0,33.8704,33.8776,33.8633,33.8633,22808.0
2017-07-11 15:20:00,47.35,47.35,47.32,47.32,27106.0,33.8633,33.8633,33.8418,33.8418,27106.0
2017-07-11 15:25:00,47.33,47.34,47.32,47.33,32774.0,33.849,33.8561,33.8418,33.849,32774.0
2017-07-11 15:30:00,47.33,47.37,47.33,47.34,41688.0,33.849,33.8776,33.849,33.8561,41688.0
2017-07-11 15:35:00,47.34,47.34,47.27,47.27,48093.0,33.8561,33.8561,33.8061,33.8061,48093.0
2017-07-11 15:40:00,47.28,47.29,47.27,47.29,35046.0,33.8132,33.8204,33.8061,33.8204,35046.0
2017-07-11 15:45:00,47.29,47.3,47.23,47.25,62233.0,33.8204,33.8275,33.7775,33.7918,62233.0
2017-07-11 15:50:00,47.25,47.27,47.24,47.27,67228.0,33.7918,33.8061,33.7846,33.8061,67228.0
2017-07-11 15:55:00,47.27,47.27,47.26,47.27,137998.0,33.8061,33.8061,33.7989,33.8061,137998.0
2017-07-12 09:30:00,47.55,47.55,47.49,47.5,104639.0,34.0063,34.0063,33.9634,33.9706,104639.0
2017-07-12 09:35:00,47.49,47.56,47.47,47.55,26933.0,33.9634,34.0135,33.9491,34.0063,26933.0
2017-07-12 09:40:00,47.55,47.57,47.51,47.54,27027.0,34.0063,34.0206,33.9777,33.9992,27027.0
2017-07-12 09:45:00,47.53,47.59,47.51,47.54,39854.0,33.992,34.0349,33.9777,33.9992,39854.0
2017-07-12 09:50:00,47.54,47.57,47.51,47.53,28482.0,33.9992,34.0206,33.9777,33.992,28482.0
2017-07-12 09:55:00,47.54,47.56,47.5,47.56,58573.0,33.9992,34.0135,33.9706,34.0135,58573.0
2017-07-12 10:00:00,47.56,47.56,47.5,47.55,62401.0,34.0135,34.0135,33.9706,34.0063,62401.0
2017-07-12 10:05:00,47.56,47.66,47.54,47.64,82627.0,34.0135,34.085,33.9992,34.0707,82627.0
2017-07-12 10:10:00,47.65,47.65,47.59,47.61,41746.0,34.0778,34.0778,34.0349,34.0492,41746.0
2017-07-12 10:15:00,47.61,47.66,47.6,47.63,25056.0,34.0492,34.085,34.0421,34.0635,25056.0
2017-07-12 10:20:00,47.62,47.65,47.6,47.64,35179.0,34.0564,34.0778,34.0421,34.0707,35179.0
2017-07-12 10:25:00,47.64,47.64,47.56,47.58,28499.0,34.0707,34.0707,34.0135,34.0278,28499.0
2017-07-12 10:30:00,47.57,47.59,47.56,47.59,21195.0,34.0206,34.0349,34.0135,34.0349,21195.0
2017-07-12 10:35:00,47.59,47.6,47.53,47.54,21383.0,34.0349,34.0421,33.992,33.9992,21383.0
2017-07-12 10:40:00,47.54,47.6,47.53,47.55,31338.0,33.9992,34.0421,33.992,34.0063,31338.0
2017-07-12 10:45:00,47.54,47.57,47.52,47.57,20166.0,33.9992,34.0206,33.9849,34.0206,20166.0
2017-07-12 10:50:00,47.57,47.61,47.56,47.6,29009.0,34.0206,34.0492,34.0135,34.0421,29009.0
2017-07-12 10:55:00,47.59,47.61,47.57,47.58,31862.0,34.0349,34.0492,34.0206,34.0278,31862.0
2017-07-12 11:00:00,47.58,47.59,47.54,47.55,43606.0,34.0278,34.0349,33.9992,34.0063,43606.0
2017-07-12 11:05:00,47.54,47.55,47.51,47.51,23587.0,33.9992,34.0063,33.9777,33.9777,23587.0
2017-07-12 11:10:00,47.51,47.54,47.48,47.54,43627.0,33.9777,33.9992,33.9563,33.9992,43627.0
2017-07-12 11:15:00,47.53,47.54,47.5,47.53,46310.0,33.992,33.9992,33.9706,33.992,46310.0
2017-07-12 11:20:00,47.53,47.56,47.51,47.55,14935.0,33.992,34.0135,33.9777,34.0063,14935.0
2017-07-12 11:25:00,47.56,47.56,47.5,47.51,33746.0,34.0135,34.0135,33.9706,33.9777,33746.0
2017-07-12 11:30:00,47.52,47.55,47.51,47.55,27415.0,33.9849,34.0063,33.9777,34.0063,27415.0
2017-07-12 11:35:00,47.55,47.57,47.54,47.55,21122.0,34.0063,34.0206,33.9992,34.0063,21122.0
2017-07-12 11:40:00,47.55,47.57,47.54,47.57,19192.0,34.0063,34.0206,33.9992,34.0206,19192.0
2017-07-12 11:45:00,47.56,47.57,47.56,47.57,27622.0,34.0135,34.0206,34.0135,34.0206,27622.0
2017-07-12 11:50:00,47.56,47.58,47.52,47.52,30119.0,34.0135,34.0278,33.9849,33.9849,30119.0
2017-07-12 11:55:00,47.52,47.54,47.52,47.54,19366.0,33.9849,33.9992,33.9849,33.9992,19366.0
2017-07-12 12:00:00,47.54,47.57,47.53,47.55,21099.0,33.9992,34.0206,33.992,34.0063,21099.0
2017-07-12 12:05:00,47.55,47.57,47.54,47.56,16476.0,34.0063,34.0206,33.9992,34.0135,16476.0
2017-07-12 12:10:00,47.56,47.57,47.51,47.51,19589.0,34.0135,34.0206,33.9777,33.9777,19589.0
2017-07-12 12:15:00,47.51,47.52,47.49,47.49,20753.0,33.9777,33.9849,33.9634,33.9634,20753.0
2017-07-12 12:20:00,47.49,47.5,47.46,47.5,18281.0,33.9634,33.9706,33.942,33.9706,18281.0
2017-07-12 12:25:00,47.49,47.5,47.48,47.5,12290.0,33.9634,33.9706,33.9563,33.9706,12290.0
2017-07-12 12:30:00,47.49,47.5,47.48,47.48,9928.0,33.9634,33.9706,33.9563,33.9563,9928.0
2017-07-12 12:35:00,47.47,47.52,47.47,47.51,15713.0,33.9491,33.9849,33.9491,33.9777,15713.0
2017-07-12 12:40:00,47.52,47.52,47.5,47.52,10159.0,33.9849,33.9849,33.9706,33.9849,10159.0
2017-07-12 12:45:00,47.52,47.52,47.49,47.5,13540.0,33.9849,33.9849,33.9634,33.9706,13540.0
2017-07-12 12:50:00,47.51,47.53,47.5,47.52,11729.0,33.9777,33.992,33.9706,33.9849,11729.0
2017-07-12 12:55:00,47.51,47.53,47.48,47.5,27974.0,33.9777,33.992,33.9563,33.9706,27974.0
2017-07-12 13:00:00,47.5,47.53,47.49,47.5,18014.0,33.9706,33.992,33.9634,33.9706,18014.0
2017-07-12 13:05:00,47.5,47.52,47.49,47.5,19048.0,33.9706,33.9849,33.9634,33.9706,19048.0
2017-07-12 13:10:00,47.51,47.53,47.5,47.53,17384.0,33.9777,33.992,33.9706,33.992,17384.0
2017-07-12 13:15:00,47.52,47.53,47.49,47.5,20646.0,33.9849,33.992,33.9634,33.9706,20646.0
2017-07-12 13:20:00,47.5,47.52,47.49,47.52,18016.0,33.9706,33.9849,33.9634,33.9849,18016.0
2017-07-12 13:25:00,47.51,47.53,47.49,47.52,16465.0,33.9777,33.992,33.9634,33.9849,16465.0
2017-07-12 13:30:00,47.52,47.53,47.5,47.5,16020.0,33.9849,33.992,33.9706,33.9706,16020.0
2017-07-12 13:35:00,47.51,47.51,47.48,47.48,25077.0,33.9777,33.9777,33.9563,33.9563,25077.0
2017-07-12 13:40:00,47.49,47.5,47.47,47.48,20384.0,33.9634,33.9706,33.9491,33.9563,20384.0
2017-07-12 13:45:00,47.48,47.5,47.46,47.5,27177.0,33.9563,33.9706,33.942,33.9706,27177.0
2017-07-12 13:50:00,47.49,47.55,47.49,47.55,14030.0,33.9634,34.0063,33.9634,34.0063,14030.0
2017-07-12 13:55:00,47.55,47.57,47.53,47.57,24588.0,34.0063,34.0206,33.992,34.0206,24588.0
2017-07-12 14:00:00,47.57,47.58,47.5,47.54,26116.0,34.0206,34.0278,33.9706,33.9992,26116.0
2017-07-12 14:05:00,47.53,47.55,47.52,47.54,17025.0,33.992,34.0063,33.9849,33.9992,17025.0
2017-07-12 14:10:00,47.54,47.56,47.53,47.55,10727.0,33.9992,34.0135,33.992,34.0063,10727.0
2017-07-12 14:15:00,47.55,47.56,47.53,47.54,25977.0,34.0063,34.0135,33.992,33.9992,25977.0
2017-07-12 14:20:00,47.55,47.55,47.53,47.55,32947.0,34.0063,34.0063,33.992,34.0063,32947.0
2017-07-12 14:25:00,47.55,47.57,47.54,47.55,46805.0,34.0063,34.0206,33.9992,34.0063,46805.0
2017-07-12 14:30:00,47.54,47.55,47.52,47.53,19040.0,33.9992,34.0063,33.9849,33.992,19040.0
2017-07-12 14:35:00,47.52,47.53,47.5,47.51,34073.0,33.9849,33.992,33.9706,33.9777,34073.0
2017-07-12 14:40:00,47.51,47.53,47.5,47.53,19739.0,33.9777,33.992,33.9706,33.992,19739.0
2017-07-12 14:45:00,47.53,47.54,47.49,47.51,56898.0,33.992,33.9992,33.9634,33.9777,56898.0
2017-07-12 14:50:00,47.5,47.53,47.49,47.53,37920.0,33.9706,33.992,33.9634,33.992,37920.0
2017-07-12 14:55:00,47.53,47.54,47.51,47.52,58166.0,33.992,33.9992,33.9777,33.9849,58166.0
2017-07-12 15:00:00,47.51,47.54,47.5,47.53,67029.0,33.9777,33.9992,33.9706,33.992,67029.0
2017-07-12 15:05:00,47.54,47.56,47.53,47.55,34685.0,33.9992,34.0135,33.992,34.0063,34685.0
2017-07-12 15:10:00,47.54,47.54,47.52,47.53,23305.0,33.9992,33.9992,33.9849,33.992,23305.0
2017-07-12 15:15:00,47.53,47.56,47.52,47.55,90974.0,33.992,34.0135,33.9849,34.0063,90974.0
2017-07-12 15:20:00,47.54,47.55,47.51,47.53,41564.0,33.9992,34.0063,33.9777,33.992,41564.0
2017-07-12 15:25:00,47.53,47.53,47.48,47.52,75583.0,33.992,33.992,33.9563,33.9849,75583.0
2017-07-12 15:30:00,47.52,47.55,47.51,47.51,75694.0,33.9849,34.0063,33.9777,33.9777,75694.0
2017-07-12 15:35:00,47.52,47.52,47.49,47.5,31821.0,33.9849,33.9849,33.9634,33.9706,31821.0
2017-07-12 15:40:00,47.5,47.51,47.48,47.51,58352.0,33.9706,33.9777,33.9563,33.9777,58352.0
2017-07-12 15:45:00,47.5,47.54,47.5,47.54,67468.0,33.9706,33.9992,33.9706,33.9992,67468.0
2017-07-12 15:50:00,47.54,47.54,47.48,47.49,93777.0,33.9992,33.9992,33.9563,33.9634,93777.0
2017-07-12 15:55:00,47.49,47.52,47.47,47.52,201729.0,33.9634,33.9849,33.9491,33.9849,201729.0
2017-07-13 09:30:00,47.62,47.65,47.2,47.29,115576.0,34.0564,34.0778,33.756,33.8204,115576.0
2017-07-13 09:35:00,47.3,47.37,47.27,47.37,43585.0,33.8275,33.8776,33.8061,33.8776,43585.0
2017-07-13 09:40:00,47.36,47.43,47.34,47.41,45934.0,33.8704,33.9205,33.8561,33.9062,45934.0
2017-07-13 09:45:00,47.42,47.44,47.32,47.32,53975.0,33.9134,33.9277,33.8418,33.8418,53975.0
2017-07-13 09:50:00,47.32,47.34,47.24,47.25,67169.0,33.8418,33.8561,33.7846,33.7918,67169.0
2017-07-13 09:55:00,47.25,47.26,47.18,47.23,76968.0,33.7918,33.7989,33.7417,33.7775,76968.0
2017-07-13 10:00:00,47.23,47.25,47.19,47.24,48407.0,33.7775,33.7918,33.7489,33.7846,48407.0
2017-07-13 10:05:00,47.25,47.29,47.23,47.26,48608.0,33.7918,33.8204,33.7775,33.7989,48608.0
2017-07-13 10:10:00,47.25,47.28,47.21,47.28,42410.0,33.7918,33.8132,33.7632,33.8132,42410.0
2017-07-13 10:15:00,47.28,47.31,47.24,47.24,44859.0,33.8132,33.8347,33.7846,33.7846,44859.0
2017-07-13 10:20:00,47.24,47.27,47.21,47.23,31309.0,33.7846,33.8061,33.7632,33.7775,31309.0
2017-07-13 10:25:00,47.22,47.23,47.18,47.2,64871.0,33.7703,33.7775,33.7417,33.756,64871.0
2017-07-13 10:30:00,47.19,47.2,47.16,47.19,26184.0,33.7489,33.756,33.7274,33.7489,26184.0
2017-07-13 10:35:00,47.19,47.21,47.17,47.18,28910.0,33.7489,33.7632,33.7346,33.7417,28910.0
2017-07-13 10:40:00,47.18,47.18,47.15,47.16,21120.0,33.7417,33.7417,33.7203,33.7274,21120.0
2017-07-13 10:45:00,47.16,47.18,47.15,47.16,20416.0,33.7274,33.7417,33.7203,33.7274,20416.0
2017-07-13 10:50:00,47.16,47.18,47.14,47.15,20690.0,33.7274,33.7417,33.7131,33.7203,20690.0
2017-07-13 10:55:00,47.15,47.18,47.14,47.16,33086.0,33.7203,33.7417,33.7131,33.7274,33086.0
2017-07-13 11:00:00,47.15,47.2,47.15,47.2,18813.0,33.7203,33.756,33.7203,33.756,18813.0
2017-07-13 11:05:00,47.2,47.22,47.19,47.22,18957.0,33.756,33.7703,33.7489,33.7703,18957.0
2017-07-13 11:10:00,47.22,47.23,47.19,47.22,25166.0,33.7703,33.7775,33.7489,33.7703,25166.0
2017-07-13 11:15:00,47.22,47.28,47.22,47.27,39526.0,33.7703,33.8132,33.7703,33.8061,39526.0
2017-07-13 11:20:00,47.28,47.3,47.26,47.28,24977.0,33.8132,33.8275,33.7989,33.8132,24977.0
2017-07-13 11:25:00,47.28,47.3,47.27,47.27,22868.0,33.8132,33.8275,33.8061,33.8061,22868.0
2017-07-13 11:30:00,47.27,47.29,47.26,47.27,11796.0,33.8061,33.8204,33.7989,33.8061,11796.0
2017-07-13 11:35:00,47.28,47.28,47.26,47.26,12421.0,33.8132,33.8132,33.7989,33.7989,12421.0
2017-07-13 11:40:00,47.27,47.28,47.25,47.26,9743.0,33.8061,33.8132,33.7918,33.7989,9743.0
2017-07-13 11:45:00,47.27,47.32,47.25,47.32,31938.0,33.8061,33.8418,33.7918,33.8418,31938.0
2017-07-13 11:50:00,47.31,47.33,47.3,47.31,12315.0,33.8347,33.849,33.8275,33.8347,12315.0
2017-07-13 11:55:00,47.31,47.31,47.29,47.3,14815.0,33.8347,33.8347,33.8204,33.8275,14815.0
2017-07-13 12:00:00,47.3,47.3,47.29,47.29,8575.0,33.8275,33.8275,33.8204,33.8204,8575.0
2017-07-13 12:05:00,47.3,47.3,47.27,47.27,14026.0,33.8275,33.8275,33.8061,33.8061,14026.0
2017-07-13 12:10:00,47.26,47.28,47.26,47.28,11559.0,33.7989,33.8132,33.7989,33.8132,11559.0
2017-07-13 12:15:00,47.27,47.3,47.27,47.29,12551.0,33.8061,33.8275,33.8061,33.8204,12551.0
2017-07-13 12:20:00,47.29,47.31,47.29,47.3,27398.0,33.8204,33.8347,33.8204,33.8275,27398.0
2017-07-13 12:25:00,47.31,47.32,47.29,47.29,11549.0,33.8347,33.8418,33.8204,33.8204,11549.0
2017-07-13 12:30:00,47.3,47.3,47.28,47.3,9762.0,33.8275,33.8275,33.8132,33.8275,9762.0
2017-07-13 12:35:00,47.3,47.31,47.28,47.29,9870.0,33.8275,33.8347,33.8132,33.8204,9870.0
2017-07-13 12:40:00,47.29,47.31,47.29,47.3,5676.0,33.8204,33.8347,33.8204,33.8275,5676.0
2017-07-13 12:45:00,47.3,47.32,47.29,47.31,8612.0,33.8275,33.8418,33.8204,33.8347,8612.0
2017-07-13 12:50:00,47.31,47.32,47.3,47.31,12292.0,33.8347,33.8418,33.8275,33.8347,12292.0
2017-07-13 12:55:00,47.3,47.3,47.28,47.29,9525.0,33.8275,33.8275,33.8132,33.8204,9525.0
2017-07-13 13:00:00,47.29,47.3,47.25,47.29,30228.0,33.8204,33.8275,33.7918,33.8204,30228.0
2017-07-13 13:05:00,47.28,47.33,47.28,47.32,20060.0,33.8132,33.849,33.8132,33.8418,20060.0
2017-07-13 13:10:00,47.32,47.33,47.27,47.27,34226.0,33.8418,33.849,33.8061,33.8061,34226.0
2017-07-13 13:15:00,47.27,47.28,47.25,47.26,10180.0,33.8061,33.8132,33.7918,33.7989,10180.0
2017-07-13 13:20:00,47.26,47.28,47.26,47.27,15580.0,33.7989,33.8132,33.7989,33.8061,15580.0
2017-07-13 13:25:00,47.26,47.3,47.25,47.29,19023.0,33.7989,33.8275,33.7918,33.8204,19023.0
2017-07-13 13:30:00,47.3,47.33,47.27,47.32,20364.0,33.8275,33.849,33.8061,33.8418,20364.0
2017-07-13 13:35:00,47.32,47.33,47.29,47.3,21621.0,33.8418,33.849,33.8204,33.8275,21621.0
2017-07-13 13:40:00,47.3,47.32,47.29,47.32,21841.0,33.8275,33.8418,33.8204,33.8418,21841.0
2017-07-13 13:45:00,47.32,47.32,47.29,47.31,29299.0,33.8418,33.8418,33.8204,33.8347,29299.0
2017-07-13 13:50:00,47.32,47.32,47.3,47.3,21223.0,33.8418,33.8418,33.8275,33.8275,21223.0
2017-07-13 13:55:00,47.3,47.32,47.26,47.26,27802.0,33.8275,33.8418,33.7989,33.7989,27802.0
2017-07-13 14:00:00,47.27,47.27,47.25,47.26,14756.0,33.8061,33.8061,33.7918,33.7989,14756.0
2017-07-13 14:05:00,47.26,47.27,47.23,47.23,38114.0,33.7989,33.8061,33.7775,33.7775,38114.0
2017-07-13 14:10:00,47.23,47.26,47.22,47.23,61209.0,33.7775,33.7989,33.7703,33.7775,61209.0
2017-07-13 14:15:00,47.22,47.22,47.2,47.21,16428.0,33.7703,33.7703,33.756,33.7632,16428.0
2017-07-13 14:20:00,47.2,47.21,47.19,47.19,23909.0,33.756,33.7632,33.7489,33.7489,23909.0
2017-07-13 14:25:00,47.19,47.28,47.19,47.28,32062.0,33.7489,33.8132,33.7489,33.8132,32062.0
2017-07-13 14:30:00,47.29,47.31,47.28,47.3,23366.0,33.8204,33.8347,33.8132,33.8275,23366.0
2017-07-13 14:35:00,47.29,47.3,47.29,47.29,14697.0,33.8204,33.8275,33.8204,33.8204,14697.0
2017-07-13 14:40:00,47.29,47.3,47.26,47.3,34132.0,33.8204,33.8275,33.7989,33.8275,34132.0
2017-07-13 14:45:00,47.29,47.3,47.25,47.25,20770.0,33.8204,33.8275,33.7918,33.7918,20770.0
2017-07-13 14:50:00,47.26,47.27,47.21,47.22,23597.0,33.7989,33.8061,33.7632,33.7703,23597.0
2017-07-13 14:55:00,47.22,47.24,47.21,47.22,22099.0,33.7703,33.7846,33.7632,33.7703,22099.0
2017-07-13 15:00:00,47.22,47.25,47.2,47.24,40940.0,33.7703,33.7918,33.756,33.7846,40940.0
2017-07-13 15:05:00,47.24,47.25,47.19,47.23,74499.0,33.7846,33.7918,33.7489,33.7775,74499.0
2017-07-13 15:10:00,47.23,47.24,47.22,47.22,29857.0,33.7775,33.7846,33.7703,33.7703,29857.0
2017-07-13 15:15:00,47.22,47.24,47.19,47.22,103694.0,33.7703,33.7846,33.7489,33.7703,103694.0
2017-07-13 15:20:00,47.23,47.23,47.2,47.2,26705.0,33.7775,33.7775,33.756,33.756,26705.0
2017-07-13 15:25:00,47.21,47.24,47.2,47.22,102941.0,33.7632,33.7846,33.756,33.7703,102941.0
2017-07-13 15:30:00,47.22,47.23,47.2,47.21,36944.0,33.7703,33.7775,33.756,33.7632,36944.0
2017-07-13 15:35:00,47.2,47.25,47.2,47.25,68725.0,33.756,33.7918,33.756,33.7918,68725.0
2017-07-13 15:40:00,47.24,47.24,47.15,47.16,83267.0,33.7846,33.7846,33.7203,33.7274,83267.0
2017-07-13 15:45:00,47.16,47.19,47.15,47.18,49206.0,33.7274,33.7489,33.7203,33.7417,49206.0
2017-07-13 15:50:00,47.18,47.19,47.1,47.1,198657.0,33.7417,33.7489,33.6845,33.6845,198657.0
2017-07-13 15:55:00,47.11,47.14,47.1,47.13,160411.0,33.6917,33.7131,33.6845,33.706,160411.0
2017-07-14 09:30:00,47.42,47.56,47.38,47.47,119069.0,33.9134,34.0135,33.8847,33.9491,119069.0
2017-07-14 09:35:00,47.46,47.52,47.43,47.46,23561.0,33.942,33.9849,33.9205,33.942,23561.0
2017-07-14 09:40:00,47.45,47.5,47.44,47.46,13748.0,33.9348,33.9706,33.9277,33.942,13748.0
2017-07-14 09:45:00,47.46,47.48,47.43,47.47,25833.0,33.942,33.9563,33.9205,33.9491,25833.0
2017-07-14 09:50:00,47.47,47.48,47.44,47.46,27350.0,33.9491,33.9563,33.9277,33.942,27350.0
2017-07-14 09:55:00,47.46,47.47,47.41,47.41,28823.0,33.942,33.9491,33.9062,33.9062,28823.0
2017-07-14 10:00:00,47.42,47.44,47.33,47.33,49646.0,33.9134,33.9277,33.849,33.849,49646.0
2017-07-14 10:05:00,47.33,47.38,47.3,47.31,43527.0,33.849,33.8847,33.8275,33.8347,43527.0
2017-07-14 10:10:00,47.3,47.36,47.3,47.34,24218.0,33.8275,33.8704,33.8275,33.8561,24218.0
2017-07-14 10:15:00,47.34,47.41,47.33,47.4,22437.0,33.8561,33.9062,33.849,33.899,22437.0
2017-07-14 10:20:00,47.39,47.41,47.36,47.38,32221.0,33.8919,33.9062,33.8704,33.8847,32221.0
2017-07-14 10:25:00,47.37,47.38,47.34,47.37,16157.0,33.8776,33.8847,33.8561,33.8776,16157.0
2017-07-14 10:30:00,47.37,47.41,47.36,47.37,20937.0,33.8776,33.9062,33.8704,33.8776,20937.0
2017-07-14 10:35:00,47.37,47.4,47.35,47.36,21460.0,33.8776,33.899,33.8633,33.8704,21460.0
2017-07-14 10:40:00,47.36,47.36,47.33,47.34,12080.0,33.8704,33.8704,33.849,33.8561,12080.0
2017-07-14 10:45:00,47.34,47.35,47.32,47.34,11125.0,33.8561,33.8633,33.8418,33.8561,11125.0
2017-07-14 10:50:00,47.34,47.37,47.33,47.34,10613.0,33.8561,33.8776,33.849,33.8561,10613.0
2017-07-14 10:55:00,47.35,47.35,47.29,47.29,18173.0,33.8633,33.8633,33.8204,33.8204,18173.0
2017-07-14 11:00:00,47.29,47.29,47.27,47.27,18305.0,33.8204,33.8204,33.8061,33.8061,18305.0
2017-07-14 11:05:00,47.27,47.28,47.24,47.27,51653.0,33.8061,33.8132,33.7846,33.8061,51653.0
2017-07-14 11:10:00,47.28,47.3,47.24,47.25,21032.0,33.8132,33.8275,33.7846,33.7918,21032.0
2017-07-14 11:15:00,47.25,47.27,47.24,47.27,17662.0,33.7918,33.8061,33.7846,33.8061,17662.0
2017-07-14 11:20:00,47.27,47.27,47.25,47.26,13206.0,33.8061,33.8061,33.7918,33.7989,13206.0
2017-07-14 11:25:00,47.26,47.28,47.25,47.27,9687.0,33.7989,33.8132,33.7918,33.8061,9687.0
2017-07-14 11:30:00,47.27,47.28,47.24,47.25,17749.0,33.8061,33.8132,33.7846,33.7918,17749.0
2017-07-14 11:35:00,47.25,47.26,47.23,47.25,24698.0,33.7918,33.7989,33.7775,33.7918,24698.0
2017-07-14 11:40:00,47.25,47.3,47.24,47.3,21658.0,33.7918,33.8275,33.7846,33.8275,21658.0
2017-07-14 11:45:00,47.29,47.29,47.27,47.29,25635.0,33.8204,33.8204,33.8061,33.8204,25635.0
2017-07-14 11:50:00,47.29,47.29,47.26,47.29,11012.0,33.8204,33.8204,33.7989,33.8204,11012.0
2017-07-14 11:55:00,47.29,47.3,47.28,47.28,7924.0,33.8204,33.8275,33.8132,33.8132,7924.0
2017-07-14 12:00:00,47.29,47.36,47.28,47.34,58668.0,33.8204,33.8704,33.8132,33.8561,58668.0
2017-07-14 12:05:00,47.34,47.36,47.33,47.34,31539.0,33.8561,33.8704,33.849,33.8561,31539.0
2017-07-14 12:10:00,47.35,47.41,47.35,47.41,34141.0,33.8633,33.9062,33.8633,33.9062,34141.0
2017-07-14 12:15:00,47.41,47.42,47.35,47.4,60088.0,33.9062,33.9134,33.8633,33.899,60088.0
2017-07-14 12:20:00,47.4,47.4,47.37,47.37,15049.0,33.899,33.899,33.8776,33.8776,15049.0
2017-07-14 12:25:00,47.37,47.38,47.33,47.35,18319.0,33.8776,33.8847,33.849,33.8633,18319.0
2017-07-14 12:30:00,47.35,47.36,47.34,47.35,11598.0,33.8633,33.8704,33.8561,33.8633,11598.0
2017-07-14 12:35:00,47.35,47.43,47.35,47.42,32982.0,33.8633,33.9205,33.8633,33.9134,32982.0
2017-07-14 12:40:00,47.42,47.43,47.4,47.41,12642.0,33.9134,33.9205,33.899,33.9062,12642.0
2017-07-14 12:45:00,47.41,47.44,47.4,47.41,18668.0,33.9062,33.9277,33.899,33.9062,18668.0
2017-07-14 12:50:00,47.42,47.42,47.39,47.41,10526.0,33.9134,33.9134,33.8919,33.9062,10526.0
2017-07-14 12:55:00,47.41,47.42,47.38,47.39,6318.0,33.9062,33.9134,33.8847,33.8919,6318.0
2017-07-14 13:00:00,47.39,47.39,47.36,47.37,18720.0,33.8919,33.8919,33.8704,33.8776,18720.0
2017-07-14 13:05:00,47.38,47.43,47.37,47.39,28701.0,33.8847,33.9205,33.8776,33.8919,28701.0
2017-07-14 13:10:00,47.4,47.41,47.39,47.39,17748.0,33.899,33.9062,33.8919,33.8919,17748.0
2017-07-14 13:15:00,47.39,47.39,47.37,47.38,8247.0,33.8919,33.8919,33.8776,33.8847,8247.0
2017-07-14 13:20:00,47.38,47.39,47.36,47.36,17550.0,33.8847,33.8919,33.8704,33.8704,17550.0
2017-07-14 13:25:00,47.36,47.4,47.36,47.4,14876.0,33.8704,33.899,33.8704,33.899,14876.0
2017-07-14 13:30:00,47.4,47.4,47.36,47.39,27629.0,33.899,33.899,33.8704,33.8919,27629.0
2017-07-14 13:35:00,47.39,47.39,47.36,47.36,15695.0,33.8919,33.8919,33.8704,33.8704,15695.0
2017-07-14 13:40:00,47.37,47.37,47.35,47.37,10196.0,33.8776,33.8776,33.8633,33.8776,10196.0
2017-07-14 13:45:00,47.36,47.39,47.36,47.37,37230.0,33.8704,33.8919,33.8704,33.8776,37230.0
2017-07-14 13:50:00,47.37,47.39,47.36,47.37,28156.0,33.8776,33.8919,33.8704,33.8776,28156.0
2017-07-14 13:55:00,47.37,47.39,47.36,47.38,29447.0,33.8776,33.8919,33.8704,33.8847,29447.0
2017-07-14 14:00:00,47.38,47.41,47.38,47.41,31058.0,33.8847,33.9062,33.8847,33.9062,31058.0
2017-07-14 14:05:00,47.41,47.44,47.4,47.44,24768.0,33.9062,33.9277,33.899,33.9277,24768.0
2017-07-14 14:10:00,47.44,47.46,47.42,47.45,27543.0,33.9277,33.942,33.9134,33.9348,27543.0
2017-07-14 14:15:00,47.44,47.44,47.39,47.4,15288.0,33.9277,33.9277,33.8919,33.899,15288.0
2017-07-14 14:20:00,47.4,47.41,47.38,47.39,10073.0,33.899,33.9062,33.8847,33.8919,10073.0
2017-07-14 14:25:00,47.39,47.42,47.38,47.39,21810.0,33.8919,33.9134,33.8847,33.8919,21810.0
2017-07-14 14:30:00,47.4,47.41,47.38,47.39,13883.0,33.899,33.9062,33.8847,33.8919,13883.0
2017-07-14 14:35:00,47.39,47.42,47.38,47.42,22384.0,33.8919,33.9134,33.8847,33.9134,22384.0
2017-07-14 14:40:00,47.41,47.42,47.38,47.39,23977.0,33.9062,33.9134,33.8847,33.8919,23977.0
2017-07-14 14:45:00,47.39,47.41,47.38,47.4,19409.0,33.8919,33.9062,33.8847,33.899,19409.0
2017-07-14 14:50:00,47.4,47.41,47.4,47.41,14638.0,33.899,33.9062,33.899,33.9062,14638.0
2017-07-14 14:55:00,47.4,47.41,47.38,47.38,25602.0,33.899,33.9062,33.8847,33.8847,25602.0
2017-07-14 15:00:00,47.39,47.46,47.38,47.45,63451.0,33.8919,33.942,33.8847,33.9348,63451.0
2017-07-14 15:05:00,47.45,47.46,47.42,47.42,31764.0,33.9348,33.942,33.9134,33.9134,31764.0
2017-07-14 15:10:00,47.41,47.42,47.38,47.39,39922.0,33.9062,33.9134,33.8847,33.8919,39922.0
2017-07-14 15:15:00,47.39,47.39,47.34,47.35,43447.0,33.8919,33.8919,33.8561,33.8633,43447.0
2017-07-14 15:20:00,47.36,47.37,47.35,47.36,281521.0,33.8704,33.8776,33.8633,33.8704,281521.0
2017-07-14 15:25:00,47.36,47.38,47.35,47.35,135955.0,33.8704,33.8847,33.8633,33.8633,135955.0
2017-07-14 15:30:00,47.36,47.36,47.31,47.32,34776.0,33.8704,33.8704,33.8347,33.8418,34776.0
2017-07-14 15:35:00,47.32,47.35,47.32,47.34,82003.0,33.8418,33.8633,33.8418,33.8561,82003.0
2017-07-14 15:40:00,47.34,47.34,47.31,47.31,56438.0,33.8561,33.8561,33.8347,33.8347,56438.0
2017-07-14 15:45:00,47.32,47.32,47.26,47.29,71828.0,33.8418,33.8418,33.7989,33.8204,71828.0
2017-07-14 15:50:00,47.29,47.29,47.23,47.23,63995.0,33.8204,33.8204,33.7775,33.7775,63995.0
2017-07-14 15:55:00,47.24,47.27,47.22,47.26,251727.0,33.7846,33.8061,33.7703,33.7989,251727.0
2017-07-17 09:30:00,47.25,47.31,47.22,47.25,75533.0,33.7918,33.8347,33.7703,33.7918,75533.0
2017-07-17 09:35:00,47.23,47.24,47.15,47.15,46792.0,33.7775,33.7846,33.7203,33.7203,46792.0
2017-07-17 09:40:00,47.15,47.17,47.1,47.1,42385.0,33.7203,33.7346,33.6845,33.6845,42385.0
2017-07-17 09:45:00,47.1,47.11,46.91,46.91,300462.0,33.6845,33.6917,33.5486,33.5486,300462.0
2017-07-17 09:50:00,46.91,47.05,46.91,47.03,92397.0,33.5486,33.6487,33.5486,33.6344,92397.0
2017-07-17 09:55:00,47.03,47.04,47.0,47.02,36198.0,33.6344,33.6416,33.613,33.6273,36198.0
2017-07-17 10:00:00,47.03,47.04,47.0,47.02,24455.0,33.6344,33.6416,33.613,33.6273,24455.0
2017-07-17 10:05:00,47.03,47.1,47.01,47.09,33500.0,33.6344,33.6845,33.6201,33.6773,33500.0
2017-07-17 10:10:00,47.09,47.11,47.07,47.1,24318.0,33.6773,33.6917,33.663,33.6845,24318.0
2017-07-17 10:15:00,47.1,47.13,47.09,47.1,20707.0,33.6845,33.706,33.6773,33.6845,20707.0
2017-07-17 10:20:00,47.1,47.14,47.09,47.11,31348.0,33.6845,33.7131,33.6773,33.6917,31348.0
2017-07-17 10:25:00,47.11,47.17,47.1,47.17,44512.0,33.6917,33.7346,33.6845,33.7346,44512.0
2017-07-17 10:30:00,47.17,47.18,47.14,47.16,17923.0,33.7346,33.7417,33.7131,33.7274,17923.0
2017-07-17 10:35:00,47.16,47.17,47.12,47.14,26038.0,33.7274,33.7346,33.6988,33.7131,26038.0
2017-07-17 10:40:00,47.14,47.16,47.11,47.16,25637.0,33.7131,33.7274,33.6917,33.7274,25637.0
2017-07-17 10:45:00,47.15,47.15,47.1,47.14,24770.0,33.7203,33.7203,33.6845,33.7131,24770.0
2017-07-17 10:50:00,47.14,47.14,47.09,47.1,20978.0,33.7131,33.7131,33.6773,33.6845,20978.0
2017-07-17 10:55:00,47.1,47.13,47.09,47.1,26482.0,33.6845,33.706,33.6773,33.6845,26482.0
2017-07-17 11:00:00,47.1,47.17,47.1,47.16,43113.0,33.6845,33.7346,33.6845,33.7274,43113.0
2017-07-17 11:05:00,47.16,47.18,47.12,47.16,42993.0,33.7274,33.7417,33.6988,33.7274,42993.0
2017-07-17 11:10:00,47.16,47.18,47.13,47.14,53322.0,33.7274,33.7417,33.706,33.7131,53322.0
2017-07-17 11:15:00,47.15,47.15,47.12,47.12,26973.0,33.7203,33.7203,33.6988,33.6988,26973.0
2017-07-17 11:20:00,47.13,47.14,47.11,47.13,47013.0,33.706,33.7131,33.6917,33.706,47013.0
2017-07-17 11:25:00,47.14,47.16,47.13,47.14,34710.0,33.7131,33.7274,33.706,33.7131,34710.0
2017-07-17 11:30:00,47.13,47.15,47.12,47.12,21002.0,33.706,33.7203,33.6988,33.6988,21002.0
2017-07-17 11:35:00,47.12,47.13,47.1,47.11,15470.0,33.6988,33.706,33.6845,33.6917,15470.0
2017-07-17 11:40:00,47.1,47.12,47.08,47.11,46661.0,33.6845,33.6988,33.6702,33.6917,46661.0
2017-07-17 11:45:00,47.11,47.13,47.09,47.12,108915.0,33.6917,33.706,33.6773,33.6988,108915.0
2017-07-17 11:50:00,47.12,47.12,47.09,47.1,21538.0,33.6988,33.6988,33.6773,33.6845,21538.0
2017-07-17 11:55:00,47.1,47.15,47.1,47.15,34292.0,33.6845,33.7203,33.6845,33.7203,34292.0
2017-07-17 12:00:00,47.15,47.23,47.15,47.23,39336.0,33.7203,33.7775,33.7203,33.7775,39336.0
2017-07-17 12:05:00,47.22,47.23,47.18,47.23,68518.0,33.7703,33.7775,33.7417,33.7775,68518.0
2017-07-17 12:10:00,47.22,47.23,47.2,47.22,65270.0,33.7703,33.7775,33.756,33.7703,65270.0
2017-07-17 12:15:00,47.21,47.22,47.21,47.21,28215.0,33.7632,33.7703,33.7632,33.7632,28215.0
2017-07-17 12:20:00,47.21,47.22,47.18,47.18,44022.0,33.7632,33.7703,33.7417,33.7417,44022.0
2017-07-17 12:25:00,47.18,47.21,47.17,47.21,25347.0,33.7417,33.7632,33.7346,33.7632,25347.0
2017-07-17 12:30:00,47.21,47.21,47.17,47.17,27269.0,33.7632,33.7632,33.7346,33.7346,27269.0
2017-07-17 12:35:00,47.17,47.18,47.15,47.15,9888.0,33.7346,33.7417,33.7203,33.7203,9888.0
2017-07-17 12:40:00,47.16,47.17,47.14,47.15,32746.0,33.7274,33.7346,33.7131,33.7203,32746.0
2017-07-17 12:45:00,47.15,47.16,47.14,47.16,18107.0,33.7203,33.7274,33.7131,33.7274,18107.0
2017-07-17 12:50:00,47.16,47.17,47.15,47.16,21181.0,33.7274,33.7346,33.7203,33.7274,21181.0
2017-07-17 12:55:00,47.16,47.18,47.15,47.18,43248.0,33.7274,33.7417,33.7203,33.7417,43248.0
2017-07-17 13:00:00,47.18,47.18,47.16,47.16,18894.0,33.7417,33.7417,33.7274,33.7274,18894.0
2017-07-17 13:05:00,47.16,47.16,47.12,47.12,27416.0,33.7274,33.7274,33.6988,33.6988,27416.0
2017-07-17 13:10:00,47.11,47.15,47.11,47.14,47573.0,33.6917,33.7203,33.6917,33.7131,47573.0
2017-07-17 13:15:00,47.14,47.15,47.12,47.12,15425.0,33.7131,33.7203,33.6988,33.6988,15425.0
2017-07-17 13:20:00,47.12,47.13,47.09,47.1,37349.0,33.6988,33.706,33.6773,33.6845,37349.0
2017-07-17 13:25:00,47.1,47.11,47.04,47.04,71908.0,33.6845,33.6917,33.6416,33.6416,71908.0
2017-07-17 13:30:00,47.05,47.05,47.03,47.03,40088.0,33.6487,33.6487,33.6344,33.6344,40088.0
2017-07-17 13:35:00,47.04,47.14,47.03,47.12,40118.0,33.6416,33.7131,33.6344,33.6988,40118.0
2017-07-17 13:40:00,47.13,47.14,47.11,47.12,30320.0,33.706,33.7131,33.6917,33.6988,30320.0
2017-07-17 13:45:00,47.12,47.13,47.1,47.12,60753.0,33.6988,33.706,33.6845,33.6988,60753.0
2017-07-17 13:50:00,47.12,47.12,47.1,47.11,14237.0,33.6988,33.6988,33.6845,33.6917,14237.0
2017-07-17 13:55:00,47.11,47.13,47.1,47.12,19699.0,33.6917,33.706,33.6845,33.6988,19699.0
2017-07-17 14:00:00,47.12,47.16,47.11,47.16,21863.0,33.6988,33.7274,33.6917,33.7274,21863.0
2017-07-17 14:05:00,47.15,47.18,47.15,47.18,12289.0,33.7203,33.7417,33.7203,33.7417,12289.0
2017-07-17 14:10:00,47.18,47.18,47.14,47.15,16681.0,33.7417,33.7417,33.7131,33.7203,16681.0
2017-07-17 14:15:00,47.15,47.16,47.12,47.12,19840.0,33.7203,33.7274,33.6988,33.6988,19840.0
2017-07-17 14:20:00,47.13,47.16,47.12,47.15,23514.0,33.706,33.7274,33.6988,33.7203,23514.0
2017-07-17 14:25:00,47.15,47.16,47.12,47.14,18857.0,33.7203,33.7274,33.6988,33.7131,18857.0
2017-07-17 14:30:00,47.13,47.14,47.11,47.12,16287.0,33.706,33.7131,33.6917,33.6988,16287.0
2017-07-17 14:35:00,47.12,47.15,47.12,47.14,27001.0,33.6988,33.7203,33.6988,33.7131,27001.0
2017-07-17 14:40:00,47.14,47.14,47.11,47.11,16351.0,33.7131,33.7131,33.6917,33.6917,16351.0
2017-07-17 14:45:00,47.12,47.12,47.09,47.09,66254.0,33.6988,33.6988,33.6773,33.6773,66254.0
2017-07-17 14:50:00,47.1,47.11,47.09,47.1,62991.0,33.6845,33.6917,33.6773,33.6845,62991.0
2017-07-17 14:55:00,47.11,47.12,47.09,47.09,24000.0,33.6917,33.6988,33.6773,33.6773,24000.0
2017-07-17 15:00:00,47.1,47.12,47.08,47.08,107322.0,33.6845,33.6988,33.6702,33.6702,107322.0
2017-07-17 15:05:00,47.08,47.09,47.05,47.08,75034.0,33.6702,33.6773,33.6487,33.6702,75034.0
2017-07-17 15:10:00,47.08,47.09,47.07,47.07,22971.0,33.6702,33.6773,33.663,33.663,22971.0
2017-07-17 15:15:00,47.08,47.09,47.07,47.07,30907.0,33.6702,33.6773,33.663,33.663,30907.0
2017-07-17 15:20:00,47.07,47.08,47.06,47.08,67870.0,33.663,33.6702,33.6559,33.6702,67870.0
2017-07-17 15:25:00,47.07,47.08,47.05,47.07,54038.0,33.663,33.6702,33.6487,33.663,54038.0
2017-07-17 15:30:00,47.06,47.1,47.05,47.09,51687.0,33.6559,33.6845,33.6487,33.6773,51687.0
2017-07-17 15:35:00,47.09,47.09,47.06,47.07,88089.0,33.6773,33.6773,33.6559,33.663,88089.0
2017-07-17 15:40:00,47.08,47.08,47.06,47.07,113138.0,33.6702,33.6702,33.6559,33.663,113138.0
2017-07-17 15:45:00,47.07,47.07,47.06,47.06,221011.0,33.663,33.663,33.6559,33.6559,221011.0
2017-07-17 15:50:00,47.06,47.07,47.04,47.05,215862.0,33.6559,33.663,33.6416,33.6487,215862.0
2017-07-17 15:55:00,47.05,47.06,47.03,47.05,378141.0,33.6487,33.6559,33.6344,33.6487,378141.0
2017-07-18 09:30:00,47.1,47.14,47.06,47.1,109716.0,33.6845,33.7131,33.6559,33.6845,109716.0
2017-07-18 09:35:00,47.1,47.14,47.09,47.1,58045.0,33.6845,33.7131,33.6773,33.6845,58045.0
2017-07-18 09:40:00,47.11,47.11,47.04,47.04,69486.0,33.6917,33.6917,33.6416,33.6416,69486.0
2017-07-18 09:45:00,47.05,47.05,46.95,46.97,122292.0,33.6487,33.6487,33.5772,33.5915,122292.0
2017-07-18 09:50:00,46.98,47.0,46.95,46.96,71275.0,33.5987,33.613,33.5772,33.5844,71275.0
2017-07-18 09:55:00,46.96,46.99,46.95,46.96,33831.0,33.5844,33.6058,33.5772,33.5844,33831.0
2017-07-18 10:00:00,46.96,46.96,46.91,46.91,119638.0,33.5844,33.5844,33.5486,33.5486,119638.0
2017-07-18 10:05:00,46.92,46.94,46.87,46.94,135070.0,33.5558,33.5701,33.52,33.5701,135070.0
2017-07-18 10:10:00,46.94,47.02,46.93,46.98,178405.0,33.5701,33.6273,33.5629,33.5987,178405.0
2017-07-18 10:15:00,46.98,46.98,46.93,46.94,93850.0,33.5987,33.5987,33.5629,33.5701,93850.0
2017-07-18 10:20:00,46.95,47.01,46.94,47.0,42049.0,33.5772,33.6201,33.5701,33.613,42049.0
2017-07-18 10:25:00,47.0,47.0,46.96,46.97,53710.0,33.613,33.613,33.5844,33.5915,53710.0
2017-07-18 10:30:00,46.97,47.05,46.96,47.05,83907.0,33.5915,33.6487,33.5844,33.6487,83907.0
2017-07-18 10:35:00,47.04,47.1,47.04,47.08,43735.0,33.6416,33.6845,33.6416,33.6702,43735.0
2017-07-18 10:40:00,47.07,47.11,47.06,47.11,123975.0,33.663,33.6917,33.6559,33.6917,123975.0
2017-07-18 10:45:00,47.11,47.11,47.06,47.07,52629.0,33.6917,33.6917,33.6559,33.663,52629.0
2017-07-18 10:50:00,47.07,47.09,47.04,47.05,25253.0,33.663,33.6773,33.6416,33.6487,25253.0
2017-07-18 10:55:00,47.05,47.1,47.05,47.09,31047.0,33.6487,33.6845,33.6487,33.6773,31047.0
2017-07-18 11:00:00,47.08,47.1,47.06,47.09,24143.0,33.6702,33.6845,33.6559,33.6773,24143.0
2017-07-18 11:05:00,47.09,47.1,47.08,47.09,36582.0,33.6773,33.6845,33.6702,33.6773,36582.0
2017-07-18 11:10:00,47.09,47.1,47.07,47.08,20076.0,33.6773,33.6845,33.663,33.6702,20076.0
2017-07-18 11:15:00,47.08,47.09,47.07,47.08,23988.0,33.6702,33.6773,33.663,33.6702,23988.0
2017-07-18 11:20:00,47.07,47.1,47.07,47.08,25604.0,33.663,33.6845,33.663,33.6702,25604.0
2017-07-18 11:25:00,47.08,47.1,47.08,47.09,21358.0,33.6702,33.6845,33.6702,33.6773,21358.0
2017-07-18 11:30:00,47.08,47.09,47.06,47.07,63315.0,33.6702,33.6773,33.6559,33.663,63315.0
2017-07-18 11:35:00,47.07,47.11,47.07,47.1,52660.0,33.663,33.6917,33.663,33.6845,52660.0
2017-07-18 11:40:00,47.11,47.12,47.08,47.09,30485.0,33.6917,33.6988,33.6702,33.6773,30485.0
2017-07-18 11:45:00,47.08,47.11,47.07,47.1,20332.0,33.6702,33.6917,33.663,33.6845,20332.0
2017-07-18 11:50:00,47.1,47.11,47.09,47.1,28793.0,33.6845,33.6917,33.6773,33.6845,28793.0
2017-07-18 11:55:00,47.1,47.11,47.09,47.09,18242.0,33.6845,33.6917,33.6773,33.6773,18242.0
2017-07-18 12:00:00,47.09,47.1,47.07,47.07,22082.0,33.6773,33.6845,33.663,33.663,22082.0
2017-07-18 12:05:00,47.07,47.08,47.06,47.07,21338.0,33.663,33.6702,33.6559,33.663,21338.0
2017-07-18 12:10:00,47.07,47.08,47.06,47.07,20914.0,33.663,33.6702,33.6559,33.663,20914.0
2017-07-18 12:15:00,47.08,47.1,47.07,47.09,35240.0,33.6702,33.6845,33.663,33.6773,35240.0
2017-07-18 12:20:00,47.09,47.12,47.07,47.12,41767.0,33.6773,33.6988,33.663,33.6988,41767.0
2017-07-18 12:25:00,47.12,47.12,47.09,47.1,23085.0,33.6988,33.6988,33.6773,33.6845,23085.0
2017-07-18 12:30:00,47.1,47.11,47.09,47.11,32241.0,33.6845,33.6917,33.6773,33.6917,32241.0
2017-07-18 12:35:00,47.11,47.13,47.1,47.12,14288.0,33.6917,33.706,33.6845,33.6988,14288.0
2017-07-18 12:40:00,47.12,47.13,47.1,47.1,15628.0,33.6988,33.706,33.6845,33.6845,15628.0
2017-07-18 12:45:00,47.1,47.12,47.09,47.1,10733.0,33.6845,33.6988,33.6773,33.6845,10733.0
2017-07-18 12:50:00,47.09,47.12,47.08,47.12,14264.0,33.6773,33.6988,33.6702,33.6988,14264.0
2017-07-18 12:55:00,47.12,47.15,47.11,47.14,22074.0,33.6988,33.7203,33.6917,33.7131,22074.0
2017-07-18 13:00:00,47.15,47.15,47.11,47.13,41489.0,33.7203,33.7203,33.6917,33.706,41489.0
2017-07-18 13:05:00,47.13,47.13,47.11,47.12,9757.0,33.706,33.706,33.6917,33.6988,9757.0
2017-07-18 13:10:00,47.12,47.13,47.11,47.11,14402.0,33.6988,33.706,33.6917,33.6917,14402.0
2017-07-18 13:15:00,47.12,47.13,47.12,47.13,8314.0,33.6988,33.706,33.6988,33.706,8314.0
2017-07-18 13:20:00,47.12,47.14,47.12,47.13,13014.0,33.6988,33.7131,33.6988,33.706,13014.0
2017-07-18 13:25:00,47.12,47.12,47.11,47.12,11373.0,33.6988,33.6988,33.6917,33.6988,11373.0
2017-07-18 13:30:00,47.12,47.12,47.1,47.11,15081.0,33.6988,33.6988,33.6845,33.6917,15081.0
2017-07-18 13:35:00,47.11,47.12,47.1,47.1,11406.0,33.6917,33.6988,33.6845,33.6845,11406.0
2017-07-18 13:40:00,47.11,47.12,47.07,47.08,27359.0,33.6917,33.6988,33.663,33.6702,27359.0
2017-07-18 13:45:00,47.07,47.08,47.05,47.05,10405.0,33.663,33.6702,33.6487,33.6487,10405.0
2017-07-18 13:50:00,47.05,47.08,47.05,47.06,43789.0,33.6487,33.6702,33.6487,33.6559,43789.0
2017-07-18 13:55:00,47.06,47.09,47.06,47.09,19344.0,33.6559,33.6773,33.6559,33.6773,19344.0
2017-07-18 14:00:00,47.09,47.1,47.06,47.07,25184.0,33.6773,33.6845,33.6559,33.663,25184.0
2017-07-18 14:05:00,47.06,47.07,47.04,47.05,16339.0,33.6559,33.663,33.6416,33.6487,16339.0
2017-07-18 14:10:00,47.05,47.06,47.03,47.06,26549.0,33.6487,33.6559,33.6344,33.6559,26549.0
2017-07-18 14:15:00,47.05,47.06,47.03,47.06,25182.0,33.6487,33.6559,33.6344,33.6559,25182.0
2017-07-18 14:20:00,47.06,47.11,47.04,47.11,249306.0,33.6559,33.6917,33.6416,33.6917,249306.0
2017-07-18 14:25:00,47.11,47.12,47.06,47.06,46148.0,33.6917,33.6988,33.6559,33.6559,46148.0
2017-07-18 14:30:00,47.07,47.07,47.05,47.06,13930.0,33.663,33.663,33.6487,33.6559,13930.0
2017-07-18 14:35:00,47.07,47.1,47.06,47.08,43947.0,33.663,33.6845,33.6559,33.6702,43947.0
2017-07-18 14:40:00,47.09,47.09,47.06,47.06,19646.0,33.6773,33.6773,33.6559,33.6559,19646.0
2017-07-18 14:45:00,47.07,47.08,47.06,47.07,24565.0,33.663,33.6702,33.6559,33.663,24565.0
2017-07-18 14:50:00,47.07,47.08,47.06,47.06,14811.0,33.663,33.6702,33.6559,33.6559,14811.0
2017-07-18 14:55:00,47.06,47.07,47.04,47.05,22060.0,33.6559,33.663,33.6416,33.6487,22060.0
2017-07-18 15:00:00,47.05,47.06,47.04,47.05,32883.0,33.6487,33.6559,33.6416,33.6487,32883.0
2017-07-18 15:05:00,47.05,47.06,47.03,47.03,37162.0,33.6487,33.6559,33.6344,33.6344,37162.0
2017-07-18 15:10:00,47.03,47.05,47.03,47.05,55353.0,33.6344,33.6487,33.6344,33.6487,55353.0
2017-07-18 15:15:00,47.05,47.07,47.04,47.05,57019.0,33.6487,33.663,33.6416,33.6487,57019.0
2017-07-18 15:20:00,47.05,47.08,47.05,47.08,32245.0,33.6487,33.6702,33.6487,33.6702,32245.0
2017-07-18 15:25:00,47.08,47.12,47.07,47.11,64239.0,33.6702,33.6988,33.663,33.6917,64239.0
2017-07-18 15:30:00,47.11,47.12,47.09,47.09,34666.0,33.6917,33.6988,33.6773,33.6773,34666.0
2017-07-18 15:35:00,47.09,47.12,47.09,47.1,60522.0,33.6773,33.6988,33.6773,33.6845,60522.0
2017-07-18 15:40:00,47.11,47.12,47.1,47.12,37885.0,33.6917,33.6988,33.6845,33.6988,37885.0
2017-07-18 15:45:00,47.12,47.14,47.11,47.14,82605.0,33.6988,33.7131,33.6917,33.7131,82605.0
2017-07-18 15:50:00,47.14,47.16,47.12,47.16,151427.0,33.7131,33.7274,33.6988,33.7274,151427.0
2017-07-18 15:55:00,47.16,47.17,47.11,47.11,287180.0,33.7274,33.7346,33.6917,33.6917,287180.0
2017-07-19 09:30:00,47.2,47.2,47.08,47.11,67335.0,33.756,33.756,33.6702,33.6917,67335.0
2017-07-19 09:35:00,47.11,47.17,47.08,47.09,43857.0,33.6917,33.7346,33.6702,33.6773,43857.0
2017-07-19 09:40:00,47.09,47.17,47.09,47.15,45500.0,33.6773,33.7346,33.6773,33.7203,45500.0
2017-07-19 09:45:00,47.14,47.16,47.11,47.13,41008.0,33.7131,33.7274,33.6917,33.706,41008.0
2017-07-19 09:50:00,47.13,47.24,47.12,47.2,48244.0,33.706,33.7846,33.6988,33.756,48244.0
2017-07-19 09:55:00,47.2,47.21,47.11,47.12,38041.0,33.756,33.7632,33.6917,33.6988,38041.0
2017-07-19 10:00:00,47.12,47.16,47.11,47.14,33265.0,33.6988,33.7274,33.6917,33.7131,33265.0
2017-07-19 10:05:00,47.15,47.15,47.13,47.14,29270.0,33.7203,33.7203,33.706,33.7131,29270.0
2017-07-19 10:10:00,47.13,47.15,47.11,47.12,29715.0,33.706,33.7203,33.6917,33.6988,29715.0
2017-07-19 10:15:00,47.12,47.15,47.11,47.14,58052.0,33.6988,33.7203,33.6917,33.7131,58052.0
2017-07-19 10:20:00,47.14,47.16,47.11,47.11,50413.0,33.7131,33.7274,33.6917,33.6917,50413.0
2017-07-19 10:25:00,47.12,47.12,47.08,47.08,28333.0,33.6988,33.6988,33.6702,33.6702,28333.0
2017-07-19 10:30:00,47.09,47.13,47.08,47.12,56194.0,33.6773,33.706,33.6702,33.6988,56194.0
2017-07-19 10:35:00,47.12,47.14,47.11,47.11,18038.0,33.6988,33.7131,33.6917,33.6917,18038.0
2017-07-19 10:40:00,47.11,47.13,47.09,47.11,23557.0,33.6917,33.706,33.6773,33.6917,23557.0
2017-07-19 10:45:00,47.1,47.14,47.1,47.11,16000.0,33.6845,33.7131,33.6845,33.6917,16000.0
2017-07-19 10:50:00,47.12,47.14,47.11,47.13,15711.0,33.6988,33.7131,33.6917,33.706,15711.0
2017-07-19 10:55:00,47.14,47.15,47.12,47.13,22895.0,33.7131,33.7203,33.6988,33.706,22895.0
2017-07-19 11:00:00,47.13,47.16,47.12,47.16,269769.0,33.706,33.7274,33.6988,33.7274,269769.0
2017-07-19 11:05:00,47.16,47.19,47.15,47.18,42876.0,33.7274,33.7489,33.7203,33.7417,42876.0
2017-07-19 11:10:00,47.18,47.23,47.17,47.21,61362.0,33.7417,33.7775,33.7346,33.7632,61362.0
2017-07-19 11:15:00,47.21,47.22,47.18,47.19,18178.0,33.7632,33.7703,33.7417,33.7489,18178.0
2017-07-19 11:20:00,47.19,47.2,47.17,47.18,23495.0,33.7489,33.756,33.7346,33.7417,23495.0
2017-07-19 11:25:00,47.18,47.29,47.17,47.28,58381.0,33.7417,33.8204,33.7346,33.8132,58381.0
2017-07-19 11:30:00,47.27,47.3,47.27,47.27,27320.0,33.8061,33.8275,33.8061,33.8061,27320.0
2017-07-19 11:35:00,47.28,47.28,47.23,47.26,37402.0,33.8132,33.8132,33.7775,33.7989,37402.0
2017-07-19 11:40:00,47.26,47.28,47.24,47.28,30293.0,33.7989,33.8132,33.7846,33.8132,30293.0
2017-07-19 11:45:00,47.28,47.29,47.25,47.25,33603.0,33.8132,33.8204,33.7918,33.7918,33603.0
2017-07-19 11:50:00,47.24,47.25,47.22,47.23,36582.0,33.7846,33.7918,33.7703,33.7775,36582.0
2017-07-19 11:55:00,47.24,47.26,47.24,47.25,20637.0,33.7846,33.7989,33.7846,33.7918,20637.0
2017-07-19 12:00:00,47.26,47.28,47.25,47.27,14745.0,33.7989,33.8132,33.7918,33.8061,14745.0
2017-07-19 12:05:00,47.26,47.27,47.23,47.23,11763.0,33.7989,33.8061,33.7775,33.7775,11763.0
2017-07-19 12:10:00,47.24,47.25,47.23,47.25,13226.0,33.7846,33.7918,33.7775,33.7918,13226.0
2017-07-19 12:15:00,47.25,47.26,47.22,47.22,20043.0,33.7918,33.7989,33.7703,33.7703,20043.0
2017-07-19 12:20:00,47.22,47.24,47.22,47.23,12014.0,33.7703,33.7846,33.7703,33.7775,12014.0
2017-07-19 12:25:00,47.23,47.23,47.19,47.21,23373.0,33.7775,33.7775,33.7489,33.7632,23373.0
2017-07-19 12:30:00,47.2,47.21,47.19,47.2,18678.0,33.756,33.7632,33.7489,33.756,18678.0
2017-07-19 12:35:00,47.19,47.21,47.19,47.21,11319.0,33.7489,33.7632,33.7489,33.7632,11319.0
2017-07-19 12:40:00,47.2,47.22,47.2,47.2,12947.0,33.756,33.7703,33.756,33.756,12947.0
2017-07-19 12:45:00,47.2,47.21,47.2,47.2,4409.0,33.756,33.7632,33.756,33.756,4409.0
2017-07-19 12:50:00,47.21,47.21,47.2,47.21,10543.0,33.7632,33.7632,33.756,33.7632,10543.0
2017-07-19 12:55:00,47.21,47.24,47.2,47.24,20862.0,33.7632,33.7846,33.756,33.7846,20862.0
2017-07-19 13:00:00,47.23,47.24,47.22,47.23,10217.0,33.7775,33.7846,33.7703,33.7775,10217.0
2017-07-19 13:05:00,47.23,47.26,47.22,47.26,26985.0,33.7775,33.7989,33.7703,33.7989,26985.0
2017-07-19 13:10:00,47.26,47.26,47.24,47.24,18935.0,33.7989,33.7989,33.7846,33.7846,18935.0
2017-07-19 13:15:00,47.24,47.26,47.23,47.24,16552.0,33.7846,33.7989,33.7775,33.7846,16552.0
2017-07-19 13:20:00,47.25,47.26,47.23,47.23,16690.0,33.7918,33.7989,33.7775,33.7775,16690.0
2017-07-19 13:25:00,47.23,47.25,47.22,47.25,24069.0,33.7775,33.7918,33.7703,33.7918,24069.0
2017-07-19 13:30:00,47.25,47.26,47.24,47.26,106248.0,33.7918,33.7989,33.7846,33.7989,106248.0
2017-07-19 13:35:00,47.26,47.26,47.24,47.25,24455.0,33.7989,33.7989,33.7846,33.7918,24455.0
2017-07-19 13:40:00,47.24,47.25,47.24,47.25,33201.0,33.7846,33.7918,33.7846,33.7918,33201.0
2017-07-19 13:45:00,47.24,47.26,47.22,47.23,32657.0,33.7846,33.7989,33.7703,33.7775,32657.0
2017-07-19 13:50:00,47.22,47.23,47.18,47.18,41605.0,33.7703,33.7775,33.7417,33.7417,41605.0
2017-07-19 13:55:00,47.18,47.19,47.17,47.17,16323.0,33.7417,33.7489,33.7346,33.7346,16323.0
2017-07-19 14:00:00,47.17,47.19,47.16,47.16,26458.0,33.7346,33.7489,33.7274,33.7274,26458.0
2017-07-19 14:05:00,47.16,47.18,47.15,47.18,45559.0,33.7274,33.7417,33.7203,33.7417,45559.0
2017-07-19 14:10:00,47.18,47.2,47.17,47.2,25625.0,33.7417,33.756,33.7346,33.756,25625.0
2017-07-19 14:15:00,47.2,47.22,47.19,47.2,23738.0,33.756,33.7703,33.7489,33.756,23738.0
2017-07-19 14:20:00,47.2,47.2,47.18,47.18,18874.0,33.756,33.756,33.7417,33.7417,18874.0
2017-07-19 14:25:00,47.18,47.23,47.18,47.23,35952.0,33.7417,33.7775,33.7417,33.7775,35952.0
2017-07-19 14:30:00,47.22,47.23,47.21,47.22,28173.0,33.7703,33.7775,33.7632,33.7703,28173.0
2017-07-19 14:35:00,47.22,47.24,47.21,47.24,28317.0,33.7703,33.7846,33.7632,33.7846,28317.0
2017-07-19 14:40:00,47.23,47.24,47.23,47.23,13407.0,33.7775,33.7846,33.7775,33.7775,13407.0
2017-07-19 14:45:00,47.23,47.24,47.22,47.23,24897.0,33.7775,33.7846,33.7703,33.7775,24897.0
2017-07-19 14:50:00,47.22,47.22,47.19,47.2,30161.0,33.7703,33.7703,33.7489,33.756,30161.0
2017-07-19 14:55:00,47.2,47.22,47.19,47.22,26176.0,33.756,33.7703,33.7489,33.7703,26176.0
2017-07-19 15:00:00,47.22,47.24,47.19,47.24,55429.0,33.7703,33.7846,33.7489,33.7846,55429.0
2017-07-19 15:05:00,47.23,47.24,47.2,47.21,35702.0,33.7775,33.7846,33.756,33.7632,35702.0
2017-07-19 15:10:00,47.2,47.22,47.2,47.22,36315.0,33.756,33.7703,33.756,33.7703,36315.0
2017-07-19 15:15:00,47.22,47.23,47.2,47.22,30839.0,33.7703,33.7775,33.756,33.7703,30839.0
2017-07-19 15:20:00,47.22,47.23,47.18,47.18,32899.0,33.7703,33.7775,33.7417,33.7417,32899.0
2017-07-19 15:25:00,47.19,47.21,47.18,47.2,44762.0,33.7489,33.7632,33.7417,33.756,44762.0
2017-07-19 15:30:00,47.2,47.23,47.19,47.23,49832.0,33.756,33.7775,33.7489,33.7775,49832.0
2017-07-19 15:35:00,47.23,47.26,47.22,47.23,41928.0,33.7775,33.7989,33.7703,33.7775,41928.0
2017-07-19 15:40:00,47.24,47.24,47.18,47.19,45875.0,33.7846,33.7846,33.7417,33.7489,45875.0
2017-07-19 15:45:00,47.19,47.2,47.18,47.19,58410.0,33.7489,33.756,33.7417,33.7489,58410.0
2017-07-19 15:50:00,47.2,47.2,47.17,47.17,88836.0,33.756,33.756,33.7346,33.7346,88836.0
2017-07-19 15:55:00,47.18,47.22,47.17,47.21,211974.0,33.7417,33.7703,33.7346,33.7632,211974.0
2017-07-20 09:30:00,47.36,47.36,47.29,47.33,76131.0,33.8704,33.8704,33.8204,33.849,76131.0
2017-07-20 09:35:00,47.33,47.35,47.26,47.33,65606.0,33.849,33.8633,33.7989,33.849,65606.0
2017-07-20 09:40:00,47.33,47.43,47.32,47.41,61654.0,33.849,33.9205,33.8418,33.9062,61654.0
2017-07-20 09:45:00,47.42,47.43,47.32,47.32,49886.0,33.9134,33.9205,33.8418,33.8418,49886.0
2017-07-20 09:50:00,47.32,47.35,47.3,47.34,27349.0,33.8418,33.8633,33.8275,33.8561,27349.0
2017-07-20 09:55:00,47.34,47.4,47.32,47.39,43857.0,33.8561,33.899,33.8418,33.8919,43857.0
2017-07-20 10:00:00,47.39,47.4,47.31,47.36,34728.0,33.8919,33.899,33.8347,33.8704,34728.0
2017-07-20 10:05:00,47.35,47.36,47.29,47.31,37798.0,33.8633,33.8704,33.8204,33.8347,37798.0
2017-07-20 10:10:00,47.31,47.34,47.3,47.32,41983.0,33.8347,33.8561,33.8275,33.8418,41983.0
2017-07-20 10:15:00,47.32,47.32,47.19,47.21,51743.0,33.8418,33.8418,33.7489,33.7632,51743.0
2017-07-20 10:20:00,47.22,47.3,47.22,47.29,50739.0,33.7703,33.8275,33.7703,33.8204,50739.0
2017-07-20 10:25:00,47.3,47.3,47.21,47.22,36015.0,33.8275,33.8275,33.7632,33.7703,36015.0
2017-07-20 10:30:00,47.21,47.26,47.19,47.23,91584.0,33.7632,33.7989,33.7489,33.7775,91584.0
2017-07-20 10:35:00,47.23,47.3,47.22,47.25,54682.0,33.7775,33.8275,33.7703,33.7918,54682.0
2017-07-20 10:40:00,47.26,47.3,47.25,47.29,27854.0,33.7989,33.8275,33.7918,33.8204,27854.0
2017-07-20 10:45:00,47.29,47.35,47.29,47.32,32211.0,33.8204,33.8633,33.8204,33.8418,32211.0
2017-07-20 10:50:00,47.32,47.33,47.29,47.31,43946.0,33.8418,33.849,33.8204,33.8347,43946.0
2017-07-20 10:55:00,47.31,47.32,47.29,47.31,45253.0,33.8347,33.8418,33.8204,33.8347,45253.0
2017-07-20 11:00:00,47.31,47.33,47.3,47.33,24995.0,33.8347,33.849,33.8275,33.849,24995.0
2017-07-20 11:05:00,47.32,47.34,47.26,47.26,50145.0,33.8418,33.8561,33.7989,33.7989,50145.0
2017-07-20 11:10:00,47.26,47.27,47.25,47.27,61429.0,33.7989,33.8061,33.7918,33.8061,61429.0
2017-07-20 11:15:00,47.27,47.33,47.26,47.32,57312.0,33.8061,33.849,33.7989,33.8418,57312.0
2017-07-20 11:20:00,47.33,47.35,47.31,47.32,31550.0,33.849,33.8633,33.8347,33.8418,31550.0
2017-07-20 11:25:00,47.32,47.33,47.29,47.3,27942.0,33.8418,33.849,33.8204,33.8275,27942.0
2017-07-20 11:30:00,47.3,47.31,47.29,47.3,73835.0,33.8275,33.8347,33.8204,33.8275,73835.0
2017-07-20 11:35:00,47.3,47.3,47.27,47.3,18458.0,33.8275,33.8275,33.8061,33.8275,18458.0
2017-07-20 11:40:00,47.29,47.3,47.27,47.3,30509.0,33.8204,33.8275,33.8061,33.8275,30509.0
2017-07-20 11:45:00,47.3,47.32,47.29,47.32,32090.0,33.8275,33.8418,33.8204,33.8418,32090.0
2017-07-20 11:50:00,47.31,47.31,47.29,47.3,20684.0,33.8347,33.8347,33.8204,33.8275,20684.0
2017-07-20 11:55:00,47.29,47.3,47.27,47.28,17346.0,33.8204,33.8275,33.8061,33.8132,17346.0
2017-07-20 12:00:00,47.27,47.3,47.25,47.29,22017.0,33.8061,33.8275,33.7918,33.8204,22017.0
2017-07-20 12:05:00,47.3,47.31,47.29,47.3,30758.0,33.8275,33.8347,33.8204,33.8275,30758.0
2017-07-20 12:10:00,47.3,47.31,47.28,47.28,16579.0,33.8275,33.8347,33.8132,33.8132,16579.0
2017-07-20 12:15:00,47.28,47.29,47.27,47.28,6315.0,33.8132,33.8204,33.8061,33.8132,6315.0
2017-07-20 12:20:00,47.29,47.31,47.27,47.3,23060.0,33.8204,33.8347,33.8061,33.8275,23060.0
2017-07-20 12:25:00,47.31,47.31,47.29,47.3,14573.0,33.8347,33.8347,33.8204,33.8275,14573.0
2017-07-20 12:30:00,47.3,47.31,47.3,47.31,11814.0,33.8275,33.8347,33.8275,33.8347,11814.0
2017-07-20 12:35:00,47.3,47.31,47.28,47.3,27090.0,33.8275,33.8347,33.8132,33.8275,27090.0
2017-07-20 12:40:00,47.3,47.33,47.29,47.33,30559.0,33.8275,33.849,33.8204,33.849,30559.0
2017-07-20 12:45:00,47.33,47.36,47.32,47.35,28832.0,33.849,33.8704,33.8418,33.8633,28832.0
2017-07-20 12:50:00,47.35,47.38,47.35,47.37,21445.0,33.8633,33.8847,33.8633,33.8776,21445.0
2017-07-20 12:55:00,47.37,47.37,47.34,47.36,11894.0,33.8776,33.8776,33.8561,33.8704,11894.0
2017-07-20 13:00:00,47.36,47.38,47.35,47.36,17254.0,33.8704,33.8847,33.8633,33.8704,17254.0
2017-07-20 13:05:00,47.36,47.38,47.35,47.38,19365.0,33.8704,33.8847,33.8633,33.8847,19365.0
2017-07-20 13:10:00,47.38,47.38,47.33,47.33,10289.0,33.8847,33.8847,33.849,33.849,10289.0
2017-07-20 13:15:00,47.34,47.35,47.33,47.34,19586.0,33.8561,33.8633,33.849,33.8561,19586.0
2017-07-20 13:20:00,47.35,47.38,47.34,47.37,24978.0,33.8633,33.8847,33.8561,33.8776,24978.0
2017-07-20 13:25:00,47.36,47.37,47.32,47.33,12635.0,33.8704,33.8776,33.8418,33.849,12635.0
2017-07-20 13:30:00,47.32,47.33,47.31,47.33,13979.0,33.8418,33.849,33.8347,33.849,13979.0
2017-07-20 13:35:00,47.32,47.33,47.32,47.33,14014.0,33.8418,33.849,33.8418,33.849,14014.0
2017-07-20 13:40:00,47.33,47.34,47.3,47.33,37727.0,33.849,33.8561,33.8275,33.849,37727.0
2017-07-20 13:45:00,47.32,47.34,47.28,47.29,20906.0,33.8418,33.8561,33.8132,33.8204,20906.0
2017-07-20 13:50:00,47.28,47.3,47.27,47.3,19203.0,33.8132,33.8275,33.8061,33.8275,19203.0
2017-07-20 13:55:00,47.29,47.31,47.29,47.31,19216.0,33.8204,33.8347,33.8204,33.8347,19216.0
2017-07-20 14:00:00,47.31,47.33,47.28,47.3,19492.0,33.8347,33.849,33.8132,33.8275,19492.0
2017-07-20 14:05:00,47.29,47.3,47.27,47.29,26972.0,33.8204,33.8275,33.8061,33.8204,26972.0
2017-07-20 14:10:00,47.28,47.29,47.27,47.29,20135.0,33.8132,33.8204,33.8061,33.8204,20135.0
2017-07-20 14:15:00,47.29,47.31,47.27,47.27,18321.0,33.8204,33.8347,33.8061,33.8061,18321.0
2017-07-20 14:20:00,47.27,47.28,47.23,47.23,20427.0,33.8061,33.8132,33.7775,33.7775,20427.0
2017-07-20 14:25:00,47.23,47.25,47.22,47.23,35884.0,33.7775,33.7918,33.7703,33.7775,35884.0
2017-07-20 14:30:00,47.22,47.29,47.21,47.29,38532.0,33.7703,33.8204,33.7632,33.8204,38532.0
2017-07-20 14:35:00,47.29,47.3,47.23,47.23,27541.0,33.8204,33.8275,33.7775,33.7775,27541.0
2017-07-20 14:40:00,47.24,47.27,47.23,47.26,24906.0,33.7846,33.8061,33.7775,33.7989,24906.0
2017-07-20 14:45:00,47.26,47.29,47.24,47.29,37474.0,33.7989,33.8204,33.7846,33.8204,37474.0
2017-07-20 14:50:00,47.28,47.3,47.26,47.27,29382.0,33.8132,33.8275,33.7989,33.8061,29382.0
2017-07-20 14:55:00,47.26,47.28,47.25,47.27,34500.0,33.7989,33.8132,33.7918,33.8061,34500.0
2017-07-20 15:00:00,47.26,47.27,47.23,47.23,23507.0,33.7989,33.8061,33.7775,33.7775,23507.0
2017-07-20 15:05:00,47.23,47.28,47.23,47.25,27524.0,33.7775,33.8132,33.7775,33.7918,27524.0
2017-07-20 15:10:00,47.25,47.3,47.25,47.28,25886.0,33.7918,33.8275,33.7918,33.8132,25886.0
2017-07-20 15:15:00,47.28,47.29,47.26,47.28,20553.0,33.8132,33.8204,33.7989,33.8132,20553.0
2017-07-20 15:20:00,47.28,47.28,47.23,47.27,41381.0,33.8132,33.8132,33.7775,33.8061,41381.0
2017-07-20 15:25:00,47.28,47.3,47.28,47.3,21583.0,33.8132,33.8275,33.8132,33.8275,21583.0
2017-07-20 15:30:00,47.29,47.3,47.26,47.27,65281.0,33.8204,33.8275,33.7989,33.8061,65281.0
2017-07-20 15:35:00,47.27,47.27,47.21,47.21,52469.0,33.8061,33.8061,33.7632,33.7632,52469.0
2017-07-20 15:40:00,47.21,47.28,47.21,47.28,46843.0,33.7632,33.8132,33.7632,33.8132,46843.0
2017-07-20 15:45:00,47.28,47.28,47.24,47.27,67869.0,33.8132,33.8132,33.7846,33.8061,67869.0
2017-07-20 15:50:00,47.27,47.32,47.27,47.31,66929.0,33.8061,33.8418,33.8061,33.8347,66929.0
2017-07-20 15:55:00,47.31,47.32,47.28,47.32,173268.0,33.8347,33.8418,33.8132,33.8418,173268.0
2017-07-21 09:30:00,47.27,47.39,47.27,47.35,291087.0,33.8061,33.8919,33.8061,33.8633,291087.0
2017-07-21 09:35:00,47.32,47.39,47.27,47.38,64682.0,33.8418,33.8919,33.8061,33.8847,64682.0
2017-07-21 09:40:00,47.36,47.38,47.28,47.32,63006.0,33.8704,33.8847,33.8132,33.8418,63006.0
2017-07-21 09:45:00,47.32,47.34,47.21,47.22,47089.0,33.8418,33.8561,33.7632,33.7703,47089.0
2017-07-21 09:50:00,47.21,47.27,47.2,47.25,52252.0,33.7632,33.8061,33.756,33.7918,52252.0
2017-07-21 09:55:00,47.26,47.32,47.26,47.28,45732.0,33.7989,33.8418,33.7989,33.8132,45732.0
2017-07-21 10:00:00,47.28,47.31,47.25,47.29,35550.0,33.8132,33.8347,33.7918,33.8204,35550.0
2017-07-21 10:05:00,47.29,47.33,47.28,47.3,50640.0,33.8204,33.849,33.8132,33.8275,50640.0
2017-07-21 10:10:00,47.31,47.33,47.29,47.33,34809.0,33.8347,33.849,33.8204,33.849,34809.0
2017-07-21 10:15:00,47.33,47.38,47.33,47.36,28752.0,33.849,33.8847,33.849,33.8704,28752.0
2017-07-21 10:20:00,47.36,47.37,47.35,47.36,19007.0,33.8704,33.8776,33.8633,33.8704,19007.0
2017-07-21 10:25:00,47.37,47.38,47.32,47.33,32541.0,33.8776,33.8847,33.8418,33.849,32541.0
2017-07-21 10:30:00,47.32,47.34,47.31,47.33,23267.0,33.8418,33.8561,33.8347,33.849,23267.0
2017-07-21 10:35:00,47.33,47.33,47.3,47.31,19311.0,33.849,33.849,33.8275,33.8347,19311.0
2017-07-21 10:40:00,47.31,47.33,47.29,47.33,16992.0,33.8347,33.849,33.8204,33.849,16992.0
2017-07-21 10:45:00,47.32,47.36,47.32,47.35,19136.0,33.8418,33.8704,33.8418,33.8633,19136.0
2017-07-21 10:50:00,47.34,47.36,47.32,47.33,17106.0,33.8561,33.8704,33.8418,33.849,17106.0
2017-07-21 10:55:00,47.33,47.36,47.31,47.32,26676.0,33.849,33.8704,33.8347,33.8418,26676.0
2017-07-21 11:00:00,47.32,47.33,47.3,47.33,16179.0,33.8418,33.849,33.8275,33.849,16179.0
2017-07-21 11:05:00,47.33,47.34,47.31,47.34,19773.0,33.849,33.8561,33.8347,33.8561,19773.0
2017-07-21 11:10:00,47.35,47.38,47.33,47.37,28368.0,33.8633,33.8847,33.849,33.8776,28368.0
2017-07-21 11:15:00,47.37,47.38,47.36,47.37,19260.0,33.8776,33.8847,33.8704,33.8776,19260.0
2017-07-21 11:20:00,47.37,47.38,47.36,47.36,19658.0,33.8776,33.8847,33.8704,33.8704,19658.0
2017-07-21 11:25:00,47.36,47.37,47.35,47.37,26090.0,33.8704,33.8776,33.8633,33.8776,26090.0
2017-07-21 11:30:00,47.36,47.44,47.36,47.43,261919.0,33.8704,33.9277,33.8704,33.9205,261919.0
2017-07-21 11:35:00,47.43,47.45,47.41,47.43,29451.0,33.9205,33.9348,33.9062,33.9205,29451.0
2017-07-21 11:40:00,47.43,47.45,47.41,47.45,15551.0,33.9205,33.9348,33.9062,33.9348,15551.0
2017-07-21 11:45:00,47.44,47.45,47.44,47.45,11260.0,33.9277,33.9348,33.9277,33.9348,11260.0
2017-07-21 11:50:00,47.45,47.46,47.44,47.46,17352.0,33.9348,33.942,33.9277,33.942,17352.0
2017-07-21 11:55:00,47.46,47.49,47.45,47.47,25834.0,33.942,33.9634,33.9348,33.9491,25834.0
2017-07-21 12:00:00,47.47,47.48,47.45,47.45,31163.0,33.9491,33.9563,33.9348,33.9348,31163.0
2017-07-21 12:05:00,47.44,47.45,47.42,47.43,23488.0,33.9277,33.9348,33.9134,33.9205,23488.0
2017-07-21 12:10:00,47.44,47.44,47.4,47.41,13760.0,33.9277,33.9277,33.899,33.9062,13760.0
2017-07-21 12:15:00,47.41,47.41,47.39,47.4,10222.0,33.9062,33.9062,33.8919,33.899,10222.0
2017-07-21 12:20:00,47.4,47.43,47.39,47.41,23341.0,33.899,33.9205,33.8919,33.9062,23341.0
2017-07-21 12:25:00,47.42,47.42,47.4,47.41,14202.0,33.9134,33.9134,33.899,33.9062,14202.0
2017-07-21 12:30:00,47.41,47.43,47.41,47.43,15998.0,33.9062,33.9205,33.9062,33.9205,15998.0
2017-07-21 12:35:00,47.43,47.45,47.43,47.44,19353.0,33.9205,33.9348,33.9205,33.9277,19353.0
2017-07-21 12:40:00,47.44,47.48,47.44,47.48,18270.0,33.9277,33.9563,33.9277,33.9563,18270.0
2017-07-21 12:45:00,47.47,47.49,47.47,47.48,15854.0,33.9491,33.9634,33.9491,33.9563,15854.0
2017-07-21 12:50:00,47.49,47.51,47.47,47.5,51712.0,33.9634,33.9777,33.9491,33.9706,51712.0
2017-07-21 12:55:00,47.5,47.53,47.5,47.53,15127.0,33.9706,33.992,33.9706,33.992,15127.0
2017-07-21 13:00:00,47.53,47.56,47.52,47.53,103796.0,33.992,34.0135,33.9849,33.992,103796.0
2017-07-21 13:05:00,47.53,47.57,47.52,47.55,47598.0,33.992,34.0206,33.9849,34.0063,47598.0
2017-07-21 13:10:00,47.55,47.56,47.51,47.51,16242.0,34.0063,34.0135,33.9777,33.9777,16242.0
2017-07-21 13:15:00,47.51,47.53,47.5,47.53,20624.0,33.9777,33.992,33.9706,33.992,20624.0
2017-07-21 13:20:00,47.53,47.56,47.52,47.56,52922.0,33.992,34.0135,33.9849,34.0135,52922.0
2017-07-21 13:25:00,47.56,47.56,47.54,47.54,26587.0,34.0135,34.0135,33.9992,33.9992,26587.0
2017-07-21 13:30:00,47.55,47.55,47.49,47.5,36597.0,34.0063,34.0063,33.9634,33.9706,36597.0
2017-07-21 13:35:00,47.5,47.51,47.49,47.51,16823.0,33.9706,33.9777,33.9634,33.9777,16823.0
2017-07-21 13:40:00,47.51,47.55,47.5,47.53,35020.0,33.9777,34.0063,33.9706,33.992,35020.0
2017-07-21 13:45:00,47.53,47.55,47.52,47.54,56757.0,33.992,34.0063,33.9849,33.9992,56757.0
2017-07-21 13:50:00,47.54,47.57,47.53,47.56,50700.0,33.9992,34.0206,33.992,34.0135,50700.0
2017-07-21 13:55:00,47.56,47.57,47.55,47.56,18065.0,34.0135,34.0206,34.0063,34.0135,18065.0
2017-07-21 14:00:00,47.55,47.57,47.55,47.56,57734.0,34.0063,34.0206,34.0063,34.0135,57734.0
2017-07-21 14:05:00,47.56,47.57,47.55,47.56,25068.0,34.0135,34.0206,34.0063,34.0135,25068.0
2017-07-21 14:10:00,47.57,47.57,47.56,47.56,14097.0,34.0206,34.0206,34.0135,34.0135,14097.0
2017-07-21 14:15:00,47.56,47.58,47.56,47.57,37872.0,34.0135,34.0278,34.0135,34.0206,37872.0
2017-07-21 14:20:00,47.58,47.63,47.56,47.63,66711.0,34.0278,34.0635,34.0135,34.0635,66711.0
2017-07-21 14:25:00,47.62,47.64,47.6,47.61,38462.0,34.0564,34.0707,34.0421,34.0492,38462.0
2017-07-21 14:30:00,47.62,47.68,47.61,47.66,41925.0,34.0564,34.0993,34.0492,34.085,41925.0
2017-07-21 14:35:00,47.67,47.67,47.63,47.64,12032.0,34.0921,34.0921,34.0635,34.0707,12032.0
2017-07-21 14:40:00,47.63,47.66,47.63,47.65,23177.0,34.0635,34.085,34.0635,34.0778,23177.0
2017-07-21 14:45:00,47.66,47.68,47.65,47.66,38793.0,34.085,34.0993,34.0778,34.085,38793.0
2017-07-21 14:50:00,47.66,47.68,47.66,47.67,23663.0,34.085,34.0993,34.085,34.0921,23663.0
2017-07-21 14:55:00,47.68,47.68,47.63,47.64,26292.0,34.0993,34.0993,34.0635,34.0707,26292.0
2017-07-21 15:00:00,47.64,47.65,47.62,47.65,42941.0,34.0707,34.0778,34.0564,34.0778,42941.0
2017-07-21 15:05:00,47.65,47.65,47.64,47.65,17134.0,34.0778,34.0778,34.0707,34.0778,17134.0
2017-07-21 15:10:00,47.64,47.66,47.64,47.66,23259.0,34.0707,34.085,34.0707,34.085,23259.0
2017-07-21 15:15:00,47.65,47.66,47.65,47.65,23070.0,34.0778,34.085,34.0778,34.0778,23070.0
2017-07-21 15:20:00,47.66,47.67,47.64,47.67,44023.0,34.085,34.0921,34.0707,34.0921,44023.0
2017-07-21 15:25:00,47.66,47.68,47.65,47.67,36311.0,34.085,34.0993,34.0778,34.0921,36311.0
2017-07-21 15:30:00,47.67,47.72,47.67,47.72,111772.0,34.0921,34.1279,34.0921,34.1279,111772.0
2017-07-21 15:35:00,47.72,47.74,47.71,47.74,56868.0,34.1279,34.1422,34.1208,34.1422,56868.0
2017-07-21 15:40:00,47.74,47.83,47.73,47.8,161205.0,34.1422,34.2066,34.1351,34.1851,161205.0
2017-07-21 15:45:00,47.8,47.85,47.79,47.84,99558.0,34.1851,34.2209,34.178,34.2137,99558.0
2017-07-21 15:50:00,47.85,47.85,47.82,47.82,139852.0,34.2209,34.2209,34.1994,34.1994,139852.0
2017-07-21 15:55:00,47.82,47.88,47.81,47.87,295942.0,34.1994,34.2423,34.1923,34.2352,295942.0
2017-07-24 09:30:00,47.86,47.88,47.8,47.84,83537.0,34.228,34.2423,34.1851,34.2137,83537.0
2017-07-24 09:35:00,47.83,47.85,47.75,47.76,102958.0,34.2066,34.2209,34.1494,34.1565,102958.0
2017-07-24 09:40:00,47.76,47.76,47.68,47.69,40700.0,34.1565,34.1565,34.0993,34.1064,40700.0
2017-07-24 09:45:00,47.68,47.68,47.64,47.65,58423.0,34.0993,34.0993,34.0707,34.0778,58423.0
2017-07-24 09:50:00,47.64,47.67,47.63,47.63,67167.0,34.0707,34.0921,34.0635,34.0635,67167.0
2017-07-24 09:55:00,47.63,47.64,47.57,47.58,53049.0,34.0635,34.0707,34.0206,34.0278,53049.0
2017-07-24 10:00:00,47.58,47.61,47.56,47.6,52902.0,34.0278,34.0492,34.0135,34.0421,52902.0
2017-07-24 10:05:00,47.61,47.63,47.59,47.6,109910.0,34.0492,34.0635,34.0349,34.0421,109910.0
2017-07-24 10:10:00,47.61,47.61,47.5,47.51,33561.0,34.0492,34.0492,33.9706,33.9777,33561.0
2017-07-24 10:15:00,47.5,47.52,47.49,47.49,31634.0,33.9706,33.9849,33.9634,33.9634,31634.0
2017-07-24 10:20:00,47.49,47.54,47.48,47.53,44366.0,33.9634,33.9992,33.9563,33.992,44366.0
2017-07-24 10:25:00,47.54,47.54,47.44,47.44,34325.0,33.9992,33.9992,33.9277,33.9277,34325.0
2017-07-24 10:30:00,47.44,47.52,47.44,47.52,28903.0,33.9277,33.9849,33.9277,33.9849,28903.0
2017-07-24 10:35:00,47.51,47.53,47.49,47.51,41344.0,33.9777,33.992,33.9634,33.9777,41344.0
2017-07-24 10:40:00,47.52,47.52,47.48,47.52,25343.0,33.9849,33.9849,33.9563,33.9849,25343.0
2017-07-24 10:45:00,47.52,47.55,47.51,47.52,64613.0,33.9849,34.0063,33.9777,33.9849,64613.0
2017-07-24 10:50:00,47.51,47.51,47.46,47.47,28829.0,33.9777,33.9777,33.942,33.9491,28829.0
2017-07-24 10:55:00,47.48,47.51,47.46,47.51,28758.0,33.9563,33.9777,33.942,33.9777,28758.0
2017-07-24 11:00:00,47.51,47.51,47.45,47.46,31418.0,33.9777,33.9777,33.9348,33.942,31418.0
2017-07-24 11:05:00,47.46,47.48,47.45,47.45,17226.0,33.942,33.9563,33.9348,33.9348,17226.0
2017-07-24 11:10:00,47.45,47.46,47.44,47.44,20702.0,33.9348,33.942,33.9277,33.9277,20702.0
2017-07-24 11:15:00,47.45,47.49,47.43,47.48,41290.0,33.9348,33.9634,33.9205,33.9563,41290.0
2017-07-24 11:20:00,47.49,47.49,47.45,47.45,28101.0,33.9634,33.9634,33.9348,33.9348,28101.0
2017-07-24 11:25:00,47.45,47.48,47.44,47.48,25828.0,33.9348,33.9563,33.9277,33.9563,25828.0
2017-07-24 11:30:00,47.47,47.48,47.45,47.47,18605.0,33.9491,33.9563,33.9348,33.9491,18605.0
2017-07-24 11:35:00,47.47,47.48,47.43,47.44,40076.0,33.9491,33.9563,33.9205,33.9277,40076.0
2017-07-24 11:40:00,47.43,47.44,47.4,47.4,22707.0,33.9205,33.9277,33.899,33.899,22707.0
2017-07-24 11:45:00,47.41,47.42,47.4,47.4,20038.0,33.9062,33.9134,33.899,33.899,20038.0
2017-07-24 11:50:00,47.4,47.41,47.38,47.38,19406.0,33.899,33.9062,33.8847,33.8847,19406.0
2017-07-24 11:55:00,47.38,47.42,47.38,47.4,22011.0,33.8847,33.9134,33.8847,33.899,22011.0
2017-07-24 12:00:00,47.4,47.41,47.38,47.38,21090.0,33.899,33.9062,33.8847,33.8847,21090.0
2017-07-24 12:05:00,47.39,47.4,47.37,47.38,28112.0,33.8919,33.899,33.8776,33.8847,28112.0
2017-07-24 12:10:00,47.38,47.39,47.36,47.38,32637.0,33.8847,33.8919,33.8704,33.8847,32637.0
2017-07-24 12:15:00,47.38,47.38,47.35,47.36,40380.0,33.8847,33.8847,33.8633,33.8704,40380.0
2017-07-24 12:20:00,47.36,47.37,47.34,47.35,36043.0,33.8704,33.8776,33.8561,33.8633,36043.0
2017-07-24 12:25:00,47.35,47.36,47.34,47.34,16150.0,33.8633,33.8704,33.8561,33.8561,16150.0
2017-07-24 12:30:00,47.34,47.35,47.31,47.32,14684.0,33.8561,33.8633,33.8347,33.8418,14684.0
2017-07-24 12:35:00,47.31,47.32,47.29,47.3,36077.0,33.8347,33.8418,33.8204,33.8275,36077.0
2017-07-24 12:40:00,47.31,47.33,47.3,47.33,16917.0,33.8347,33.849,33.8275,33.849,16917.0
2017-07-24 12:45:00,47.32,47.4,47.31,47.4,62584.0,33.8418,33.899,33.8347,33.899,62584.0
2017-07-24 12:50:00,47.39,47.46,47.36,47.38,427132.0,33.8919,33.942,33.8704,33.8847,427132.0
2017-07-24 12:55:00,47.38,47.42,47.37,47.42,18676.0,33.8847,33.9134,33.8776,33.9134,18676.0
2017-07-24 13:00:00,47.41,47.43,47.38,47.38,32034.0,33.9062,33.9205,33.8847,33.8847,32034.0
2017-07-24 13:05:00,47.38,47.39,47.36,47.37,32676.0,33.8847,33.8919,33.8704,33.8776,32676.0
2017-07-24 13:10:00,47.36,47.38,47.36,47.37,12158.0,33.8704,33.8847,33.8704,33.8776,12158.0
2017-07-24 13:15:00,47.37,47.37,47.35,47.35,29300.0,33.8776,33.8776,33.8633,33.8633,29300.0
2017-07-24 13:20:00,47.36,47.36,47.33,47.34,94847.0,33.8704,33.8704,33.849,33.8561,94847.0
2017-07-24 13:25:00,47.34,47.36,47.33,47.33,127867.0,33.8561,33.8704,33.849,33.849,127867.0
2017-07-24 13:30:00,47.33,47.34,47.32,47.34,15968.0,33.849,33.8561,33.8418,33.8561,15968.0
2017-07-24 13:35:00,47.33,47.37,47.32,47.37,186684.0,33.849,33.8776,33.8418,33.8776,186684.0
2017-07-24 13:40:00,47.36,47.42,47.36,47.42,19871.0,33.8704,33.9134,33.8704,33.9134,19871.0
2017-07-24 13:45:00,47.41,47.42,47.4,47.41,10385.0,33.9062,33.9134,33.899,33.9062,10385.0
2017-07-24 13:50:00,47.4,47.41,47.39,47.39,17265.0,33.899,33.9062,33.8919,33.8919,17265.0
2017-07-24 13:55:00,47.4,47.41,47.38,47.4,15547.0,33.899,33.9062,33.8847,33.899,15547.0
2017-07-24 14:00:00,47.39,47.41,47.39,47.41,15294.0,33.8919,33.9062,33.8919,33.9062,15294.0
2017-07-24 14:05:00,47.4,47.44,47.4,47.44,22675.0,33.899,33.9277,33.899,33.9277,22675.0
2017-07-24 14:10:00,47.45,47.45,47.43,47.43,22987.0,33.9348,33.9348,33.9205,33.9205,22987.0
2017-07-24 14:15:00,47.44,47.45,47.42,47.44,17763.0,33.9277,33.9348,33.9134,33.9277,17763.0
2017-07-24 14:20:00,47.43,47.44,47.4,47.41,44903.0,33.9205,33.9277,33.899,33.9062,44903.0
2017-07-24 14:25:00,47.4,47.41,47.35,47.35,45642.0,33.899,33.9062,33.8633,33.8633,45642.0
2017-07-24 14:30:00,47.35,47.36,47.34,47.35,23529.0,33.8633,33.8704,33.8561,33.8633,23529.0
2017-07-24 14:35:00,47.36,47.37,47.36,47.36,13442.0,33.8704,33.8776,33.8704,33.8704,13442.0
2017-07-24 14:40:00,47.37,47.37,47.35,47.36,15138.0,33.8776,33.8776,33.8633,33.8704,15138.0
2017-07-24 14:45:00,47.36,47.37,47.34,47.36,24055.0,33.8704,33.8776,33.8561,33.8704,24055.0
2017-07-24 14:50:00,47.36,47.39,47.36,47.39,19805.0,33.8704,33.8919,33.8704,33.8919,19805.0
2017-07-24 14:55:00,47.39,47.4,47.37,47.4,29540.0,33.8919,33.899,33.8776,33.899,29540.0
2017-07-24 15:00:00,47.39,47.42,47.39,47.41,28987.0,33.8919,33.9134,33.8919,33.9062,28987.0
2017-07-24 15:05:00,47.42,47.42,47.4,47.42,18912.0,33.9134,33.9134,33.899,33.9134,18912.0
2017-07-24 15:10:00,47.41,47.44,47.41,47.44,35477.0,33.9062,33.9277,33.9062,33.9277,35477.0
2017-07-24 15:15:00,47.44,47.44,47.39,47.41,29877.0,33.9277,33.9277,33.8919,33.9062,29877.0
2017-07-24 15:20:00,47.4,47.42,47.4,47.41,13736.0,33.899,33.9134,33.899,33.9062,13736.0
2017-07-24 15:25:00,47.42,47.43,47.39,47.4,31373.0,33.9134,33.9205,33.8919,33.899,31373.0
2017-07-24 15:30:00,47.39,47.41,47.37,47.38,36605.0,33.8919,33.9062,33.8776,33.8847,36605.0
2017-07-24 15:35:00,47.38,47.4,47.35,47.37,41874.0,33.8847,33.899,33.8633,33.8776,41874.0
2017-07-24 15:40:00,47.36,47.38,47.35,47.37,47001.0,33.8704,33.8847,33.8633,33.8776,47001.0
2017-07-24 15:45:00,47.37,47.38,47.35,47.36,104195.0,33.8776,33.8847,33.8633,33.8704,104195.0
2017-07-24 15:50:00,47.35,47.36,47.3,47.31,100562.0,33.8633,33.8704,33.8275,33.8347,100562.0
2017-07-24 15:55:00,47.31,47.32,47.24,47.26,327004.0,33.8347,33.8418,33.7846,33.7989,327004.0
2017-07-25 09:30:00,47.29,47.32,47.15,47.16,124016.0,33.8204,33.8418,33.7203,33.7274,124016.0
2017-07-25 09:35:00,47.16,47.19,47.09,47.09,100800.0,33.7274,33.7489,33.6773,33.6773,100800.0
2017-07-25 09:40:00,47.09,47.15,47.08,47.12,48814.0,33.6773,33.7203,33.6702,33.6988,48814.0
2017-07-25 09:45:00,47.11,47.29,47.1,47.26,85541.0,33.6917,33.8204,33.6845,33.7989,85541.0
2017-07-25 09:50:00,47.26,47.26,47.13,47.14,65473.0,33.7989,33.7989,33.706,33.7131,65473.0
2017-07-25 09:55:00,47.14,47.19,47.13,47.19,44119.0,33.7131,33.7489,33.706,33.7489,44119.0
2017-07-25 10:00:00,47.19,47.21,47.11,47.15,49046.0,33.7489,33.7632,33.6917,33.7203,49046.0
2017-07-25 10:05:00,47.14,47.15,47.08,47.08,39213.0,33.7131,33.7203,33.6702,33.6702,39213.0
2017-07-25 10:10:00,47.08,47.12,47.06,47.11,60463.0,33.6702,33.6988,33.6559,33.6917,60463.0
2017-07-25 10:15:00,47.11,47.14,47.09,47.1,36848.0,33.6917,33.7131,33.6773,33.6845,36848.0
2017-07-25 10:20:00,47.11,47.11,47.02,47.03,56119.0,33.6917,33.6917,33.6273,33.6344,56119.0
2017-07-25 10:25:00,47.02,47.05,47.01,47.03,58770.0,33.6273,33.6487,33.6201,33.6344,58770.0
2017-07-25 10:30:00,47.02,47.04,47.0,47.03,52352.0,33.6273,33.6416,33.613,33.6344,52352.0
2017-07-25 10:35:00,47.03,47.06,47.01,47.06,39438.0,33.6344,33.6559,33.6201,33.6559,39438.0
2017-07-25 10:40:00,47.05,47.07,47.03,47.03,26276.0,33.6487,33.663,33.6344,33.6344,26276.0
2017-07-25 10:45:00,47.03,47.04,47.02,47.04,24518.0,33.6344,33.6416,33.6273,33.6416,24518.0
2017-07-25 10:50:00,47.04,47.04,47.0,47.02,40291.0,33.6416,33.6416,33.613,33.6273,40291.0
2017-07-25 10:55:00,47.03,47.03,46.97,46.98,78877.0,33.6344,33.6344,33.5915,33.5987,78877.0
2017-07-25 11:00:00,46.98,46.98,46.95,46.97,33734.0,33.5987,33.5987,33.5772,33.5915,33734.0
2017-07-25 11:05:00,46.97,46.99,46.95,46.95,62534.0,33.5915,33.6058,33.5772,33.5772,62534.0
2017-07-25 11:10:00,46.95,46.96,46.91,46.94,63882.0,33.5772,33.5844,33.5486,33.5701,63882.0
2017-07-25 11:15:00,46.94,46.96,46.91,46.91,43114.0,33.5701,33.5844,33.5486,33.5486,43114.0
2017-07-25 11:20:00,46.92,46.93,46.9,46.91,56883.0,33.5558,33.5629,33.5415,33.5486,56883.0
2017-07-25 11:25:00,46.9,46.97,46.9,46.97,29228.0,33.5415,33.5915,33.5415,33.5915,29228.0
2017-07-25 11:30:00,46.97,46.98,46.93,46.96,65048.0,33.5915,33.5987,33.5629,33.5844,65048.0
2017-07-25 11:35:00,46.96,46.97,46.92,46.93,27455.0,33.5844,33.5915,33.5558,33.5629,27455.0
2017-07-25 11:40:00,46.93,46.96,46.93,46.96,15253.0,33.5629,33.5844,33.5629,33.5844,15253.0
2017-07-25 11:45:00,46.95,46.96,46.92,46.93,33215.0,33.5772,33.5844,33.5558,33.5629,33215.0
2017-07-25 11:50:00,46.92,46.92,46.9,46.9,29272.0,33.5558,33.5558,33.5415,33.5415,29272.0
2017-07-25 11:55:00,46.91,46.92,46.9,46.9,22286.0,33.5486,33.5558,33.5415,33.5415,22286.0
2017-07-25 12:00:00,46.91,46.95,46.9,46.95,51232.0,33.5486,33.5772,33.5415,33.5772,51232.0
2017-07-25 12:05:00,46.95,46.96,46.93,46.94,42223.0,33.5772,33.5844,33.5629,33.5701,42223.0
2017-07-25 12:10:00,46.94,46.94,46.9,46.9,24546.0,33.5701,33.5701,33.5415,33.5415,24546.0
2017-07-25 12:15:00,46.91,46.91,46.9,46.91,11644.0,33.5486,33.5486,33.5415,33.5486,11644.0
2017-07-25 12:20:00,46.91,46.94,46.87,46.91,100894.0,33.5486,33.5701,33.52,33.5486,100894.0
2017-07-25 12:25:00,46.91,46.92,46.88,46.89,23106.0,33.5486,33.5558,33.5272,33.5343,23106.0
2017-07-25 12:30:00,46.89,46.91,46.86,46.91,37682.0,33.5343,33.5486,33.5129,33.5486,37682.0
2017-07-25 12:35:00,46.91,46.92,46.86,46.87,45782.0,33.5486,33.5558,33.5129,33.52,45782.0
2017-07-25 12:40:00,46.87,46.89,46.85,46.89,32788.0,33.52,33.5343,33.5057,33.5343,32788.0
2017-07-25 12:45:00,46.89,46.89,46.86,46.88,16843.0,33.5343,33.5343,33.5129,33.5272,16843.0
2017-07-25 12:50:00,46.88,46.89,46.86,46.86,10866.0,33.5272,33.5343,33.5129,33.5129,10866.0
2017-07-25 12:55:00,46.87,46.88,46.86,46.86,21852.0,33.52,33.5272,33.5129,33.5129,21852.0
2017-07-25 13:00:00,46.87,46.93,46.86,46.92,35947.0,33.52,33.5629,33.5129,33.5558,35947.0
2017-07-25 13:05:00,46.92,46.93,46.9,46.92,21474.0,33.5558,33.5629,33.5415,33.5558,21474.0
2017-07-25 13:10:00,46.92,46.95,46.92,46.93,13795.0,33.5558,33.5772,33.5558,33.5629,13795.0
2017-07-25 13:15:00,46.92,46.93,46.89,46.91,12932.0,33.5558,33.5629,33.5343,33.5486,12932.0
2017-07-25 13:20:00,46.91,46.96,46.91,46.94,21662.0,33.5486,33.5844,33.5486,33.5701,21662.0
2017-07-25 13:25:00,46.94,46.95,46.93,46.94,18708.0,33.5701,33.5772,33.5629,33.5701,18708.0
2017-07-25 13:30:00,46.95,46.96,46.93,46.93,17446.0,33.5772,33.5844,33.5629,33.5629,17446.0
2017-07-25 13:35:00,46.93,46.96,46.93,46.96,13429.0,33.5629,33.5844,33.5629,33.5844,13429.0
2017-07-25 13:40:00,46.95,46.96,46.92,46.93,14563.0,33.5772,33.5844,33.5558,33.5629,14563.0
2017-07-25 13:45:00,46.92,46.93,46.91,46.93,20681.0,33.5558,33.5629,33.5486,33.5629,20681.0
2017-07-25 13:50:00,46.93,46.97,46.92,46.97,26076.0,33.5629,33.5915,33.5558,33.5915,26076.0
2017-07-25 13:55:00,46.96,46.98,46.95,46.97,23918.0,33.5844,33.5987,33.5772,33.5915,23918.0
2017-07-25 14:00:00,46.98,46.98,46.96,46.96,11763.0,33.5987,33.5987,33.5844,33.5844,11763.0
2017-07-25 14:05:00,46.97,46.97,46.91,46.91,43741.0,33.5915,33.5915,33.5486,33.5486,43741.0
2017-07-25 14:10:00,46.91,46.91,46.88,46.89,18308.0,33.5486,33.5486,33.5272,33.5343,18308.0
2017-07-25 14:15:00,46.89,46.9,46.88,46.89,21634.0,33.5343,33.5415,33.5272,33.5343,21634.0
2017-07-25 14:20:00,46.89,46.91,46.88,46.9,26658.0,33.5343,33.5486,33.5272,33.5415,26658.0
2017-07-25 14:25:00,46.91,46.91,46.9,46.9,13428.0,33.5486,33.5486,33.5415,33.5415,13428.0
2017-07-25 14:30:00,46.91,46.91,46.87,46.88,42307.0,33.5486,33.5486,33.52,33.5272,42307.0
2017-07-25 14:35:00,46.88,46.89,46.86,46.88,47374.0,33.5272,33.5343,33.5129,33.5272,47374.0
2017-07-25 14:40:00,46.88,46.89,46.87,46.89,32114.0,33.5272,33.5343,33.52,33.5343,32114.0
2017-07-25 14:45:00,46.88,46.89,46.82,46.83,59372.0,33.5272,33.5343,33.4843,33.4914,59372.0
2017-07-25 14:50:00,46.84,46.86,46.83,46.85,29846.0,33.4986,33.5129,33.4914,33.5057,29846.0
2017-07-25 14:55:00,46.85,46.86,46.83,46.84,28307.0,33.5057,33.5129,33.4914,33.4986,28307.0
2017-07-25 15:00:00,46.84,46.86,46.83,46.85,23203.0,33.4986,33.5129,33.4914,33.5057,23203.0
2017-07-25 15:05:00,46.86,46.88,46.84,46.88,34787.0,33.5129,33.5272,33.4986,33.5272,34787.0
2017-07-25 15:10:00,46.88,46.89,46.87,46.87,17907.0,33.5272,33.5343,33.52,33.52,17907.0
2017-07-25 15:15:00,46.87,46.88,46.84,46.84,37078.0,33.52,33.5272,33.4986,33.4986,37078.0
2017-07-25 15:20:00,46.84,46.85,46.83,46.83,21338.0,33.4986,33.5057,33.4914,33.4914,21338.0
2017-07-25 15:25:00,46.84,46.86,46.83,46.86,37724.0,33.4986,33.5129,33.4914,33.5129,37724.0
2017-07-25 15:30:00,46.86,46.86,46.83,46.86,53952.0,33.5129,33.5129,33.4914,33.5129,53952.0
2017-07-25 15:35:00,46.86,46.86,46.78,46.78,112616.0,33.5129,33.5129,33.4556,33.4556,112616.0
2017-07-25 15:40:00,46.79,46.8,46.78,46.78,72971.0,33.4628,33.4699,33.4556,33.4556,72971.0
2017-07-25 15:45:00,46.79,46.81,46.76,46.81,151491.0,33.4628,33.4771,33.4413,33.4771,151491.0
2017-07-25 15:50:00,46.8,46.81,46.76,46.77,148357.0,33.4699,33.4771,33.4413,33.4485,148357.0
2017-07-25 15:55:00,46.76,46.79,46.76,46.78,216249.0,33.4413,33.4628,33.4413,33.4556,216249.0
2017-07-26 09:30:00,46.78,46.8,46.71,46.78,120499.0,33.4556,33.4699,33.4056,33.4556,120499.0
2017-07-26 09:35:00,46.77,46.81,46.73,46.8,40741.0,33.4485,33.4771,33.4199,33.4699,40741.0
2017-07-26 09:40:00,46.8,46.85,46.76,46.76,38317.0,33.4699,33.5057,33.4413,33.4413,38317.0
2017-07-26 09:45:00,46.77,46.82,46.76,46.79,42666.0,33.4485,33.4843,33.4413,33.4628,42666.0
2017-07-26 09:50:00,46.79,46.83,46.78,46.81,33959.0,33.4628,33.4914,33.4556,33.4771,33959.0
2017-07-26 09:55:00,46.8,46.86,46.8,46.8,40176.0,33.4699,33.5129,33.4699,33.4699,40176.0
2017-07-26 10:00:00,46.81,46.84,46.8,46.84,30677.0,33.4771,33.4986,33.4699,33.4986,30677.0
2017-07-26 10:05:00,46.84,46.86,46.83,46.84,46658.0,33.4986,33.5129,33.4914,33.4986,46658.0
2017-07-26 10:10:00,46.84,46.92,46.81,46.91,60567.0,33.4986,33.5558,33.4771,33.5486,60567.0
2017-07-26 10:15:00,46.91,46.98,46.91,46.98,41788.0,33.5486,33.5987,33.5486,33.5987,41788.0
2017-07-26 10:20:00,46.98,46.99,46.89,46.9,43055.0,33.5987,33.6058,33.5343,33.5415,43055.0
2017-07-26 10:25:00,46.9,46.91,46.85,46.85,22742.0,33.5415,33.5486,33.5057,33.5057,22742.0
2017-07-26 10:30:00,46.86,46.87,46.83,46.84,30842.0,33.5129,33.52,33.4914,33.4986,30842.0
2017-07-26 10:35:00,46.84,46.9,46.84,46.89,34418.0,33.4986,33.5415,33.4986,33.5343,34418.0
2017-07-26 10:40:00,46.89,46.9,46.84,46.85,23272.0,33.5343,33.5415,33.4986,33.5057,23272.0
2017-07-26 10:45:00,46.85,46.9,46.85,46.89,18569.0,33.5057,33.5415,33.5057,33.5343,18569.0
2017-07-26 10:50:00,46.89,46.92,46.87,46.92,21334.0,33.5343,33.5558,33.52,33.5558,21334.0
2017-07-26 10:55:00,46.92,46.94,46.89,46.89,23619.0,33.5558,33.5701,33.5343,33.5343,23619.0
2017-07-26 11:00:00,46.88,46.94,46.88,46.94,47146.0,33.5272,33.5701,33.5272,33.5701,47146.0
2017-07-26 11:05:00,46.94,46.94,46.92,46.94,42310.0,33.5701,33.5701,33.5558,33.5701,42310.0
2017-07-26 11:10:00,46.94,46.97,46.93,46.97,22093.0,33.5701,33.5915,33.5629,33.5915,22093.0
2017-07-26 11:15:00,46.96,46.99,46.95,46.98,26224.0,33.5844,33.6058,33.5772,33.5987,26224.0
2017-07-26 11:20:00,46.98,46.99,46.95,46.96,33749.0,33.5987,33.6058,33.5772,33.5844,33749.0
2017-07-26 11:25:00,46.95,46.98,46.95,46.98,23111.0,33.5772,33.5987,33.5772,33.5987,23111.0
2017-07-26 11:30:00,46.97,46.98,46.94,46.94,27309.0,33.5915,33.5987,33.5701,33.5701,27309.0
2017-07-26 11:35:00,46.95,46.95,46.92,46.92,12926.0,33.5772,33.5772,33.5558,33.5558,12926.0
2017-07-26 11:40:00,46.92,46.94,46.9,46.93,32616.0,33.5558,33.5701,33.5415,33.5629,32616.0
2017-07-26 11:45:00,46.94,46.94,46.92,46.93,11292.0,33.5701,33.5701,33.5558,33.5629,11292.0
2017-07-26 11:50:00,46.93,46.95,46.92,46.94,34048.0,33.5629,33.5772,33.5558,33.5701,34048.0
2017-07-26 11:55:00,46.94,46.94,46.92,46.93,35180.0,33.5701,33.5701,33.5558,33.5629,35180.0
2017-07-26 12:00:00,46.93,46.93,46.9,46.92,51349.0,33.5629,33.5629,33.5415,33.5558,51349.0
2017-07-26 12:05:00,46.93,46.94,46.92,46.94,25822.0,33.5629,33.5701,33.5558,33.5701,25822.0
2017-07-26 12:10:00,46.93,46.95,46.93,46.95,12210.0,33.5629,33.5772,33.5629,33.5772,12210.0
2017-07-26 12:15:00,46.94,46.99,46.94,46.98,15931.0,33.5701,33.6058,33.5701,33.5987,15931.0
2017-07-26 12:20:00,46.98,46.99,46.96,46.97,12961.0,33.5987,33.6058,33.5844,33.5915,12961.0
2017-07-26 12:25:00,46.96,46.96,46.94,46.95,10973.0,33.5844,33.5844,33.5701,33.5772,10973.0
2017-07-26 12:30:00,46.95,46.96,46.94,46.96,11309.0,33.5772,33.5844,33.5701,33.5844,11309.0
2017-07-26 12:35:00,46.95,46.99,46.95,46.99,11463.0,33.5772,33.6058,33.5772,33.6058,11463.0
2017-07-26 12:40:00,46.98,46.99,46.98,46.98,8323.0,33.5987,33.6058,33.5987,33.5987,8323.0
2017-07-26 12:45:00,46.98,46.99,46.96,46.97,18623.0,33.5987,33.6058,33.5844,33.5915,18623.0
2017-07-26 12:50:00,46.97,46.98,46.97,46.97,6833.0,33.5915,33.5987,33.5915,33.5915,6833.0
2017-07-26 12:55:00,46.97,46.98,46.94,46.95,19583.0,33.5915,33.5987,33.5701,33.5772,19583.0
2017-07-26 13:00:00,46.94,46.96,46.93,46.94,26398.0,33.5701,33.5844,33.5629,33.5701,26398.0
2017-07-26 13:05:00,46.94,46.96,46.93,46.95,14691.0,33.5701,33.5844,33.5629,33.5772,14691.0
2017-07-26 13:10:00,46.95,46.95,46.91,46.91,11709.0,33.5772,33.5772,33.5486,33.5486,11709.0
2017-07-26 13:15:00,46.91,46.93,46.91,46.93,10220.0,33.5486,33.5629,33.5486,33.5629,10220.0
2017-07-26 13:20:00,46.93,46.93,46.92,46.92,14349.0,33.5629,33.5629,33.5558,33.5558,14349.0
2017-07-26 13:25:00,46.93,46.93,46.91,46.91,22602.0,33.5629,33.5629,33.5486,33.5486,22602.0
2017-07-26 13:30:00,46.91,46.94,46.91,46.94,15022.0,33.5486,33.5701,33.5486,33.5701,15022.0
2017-07-26 13:35:00,46.94,46.99,46.93,46.98,23183.0,33.5701,33.6058,33.5629,33.5987,23183.0
2017-07-26 13:40:00,46.98,47.03,46.98,47.03,46705.0,33.5987,33.6344,33.5987,33.6344,46705.0
2017-07-26 13:45:00,47.02,47.03,47.0,47.01,18550.0,33.6273,33.6344,33.613,33.6201,18550.0
2017-07-26 13:50:00,47.0,47.03,47.0,47.01,28541.0,33.613,33.6344,33.613,33.6201,28541.0
2017-07-26 13:55:00,47.01,47.09,46.97,46.99,62644.0,33.6201,33.6773,33.5915,33.6058,62644.0
2017-07-26 14:00:00,46.98,47.05,46.96,47.05,21670.0,33.5987,33.6487,33.5844,33.6487,21670.0
2017-07-26 14:05:00,47.05,47.06,47.01,47.03,18854.0,33.6487,33.6559,33.6201,33.6344,18854.0
2017-07-26 14:10:00,47.04,47.09,47.03,47.05,41029.0,33.6416,33.6773,33.6344,33.6487,41029.0
2017-07-26 14:15:00,47.06,47.12,47.06,47.09,36488.0,33.6559,33.6988,33.6559,33.6773,36488.0
2017-07-26 14:20:00,47.09,47.13,47.07,47.09,39459.0,33.6773,33.706,33.663,33.6773,39459.0
2017-07-26 14:25:00,47.09,47.13,47.09,47.13,23204.0,33.6773,33.706,33.6773,33.706,23204.0
2017-07-26 14:30:00,47.12,47.19,47.12,47.18,38188.0,33.6988,33.7489,33.6988,33.7417,38188.0
2017-07-26 14:35:00,47.18,47.21,47.16,47.19,52113.0,33.7417,33.7632,33.7274,33.7489,52113.0
2017-07-26 14:40:00,47.19,47.19,47.16,47.18,26148.0,33.7489,33.7489,33.7274,33.7417,26148.0
2017-07-26 14:45:00,47.17,47.21,47.17,47.21,36586.0,33.7346,33.7632,33.7346,33.7632,36586.0
2017-07-26 14:50:00,47.21,47.23,47.19,47.21,49787.0,33.7632,33.7775,33.7489,33.7632,49787.0
2017-07-26 14:55:00,47.21,47.21,47.17,47.19,60309.0,33.7632,33.7632,33.7346,33.7489,60309.0
2017-07-26 15:00:00,47.19,47.23,47.18,47.22,96142.0,33.7489,33.7775,33.7417,33.7703,96142.0
2017-07-26 15:05:00,47.23,47.27,47.22,47.27,54392.0,33.7775,33.8061,33.7703,33.8061,54392.0
2017-07-26 15:10:00,47.27,47.3,47.25,47.27,113429.0,33.8061,33.8275,33.7918,33.8061,113429.0
2017-07-26 15:15:00,47.26,47.32,47.26,47.31,106213.0,33.7989,33.8418,33.7989,33.8347,106213.0
2017-07-26 15:20:00,47.31,47.32,47.26,47.28,60903.0,33.8347,33.8418,33.7989,33.8132,60903.0
2017-07-26 15:25:00,47.28,47.31,47.27,47.3,38373.0,33.8132,33.8347,33.8061,33.8275,38373.0
2017-07-26 15:30:00,47.31,47.34,47.29,47.34,99170.0,33.8347,33.8561,33.8204,33.8561,99170.0
2017-07-26 15:35:00,47.33,47.36,47.3,47.32,119977.0,33.849,33.8704,33.8275,33.8418,119977.0
2017-07-26 15:40:00,47.32,47.33,47.3,47.33,79256.0,33.8418,33.849,33.8275,33.849,79256.0
2017-07-26 15:45:00,47.33,47.35,47.3,47.33,153128.0,33.849,33.8633,33.8275,33.849,153128.0
2017-07-26 15:50:00,47.33,47.36,47.32,47.36,130018.0,33.849,33.8704,33.8418,33.8704,130018.0
2017-07-26 15:55:00,47.36,47.4,47.35,47.39,313464.0,33.8704,33.899,33.8633,33.8919,313464.0
2017-07-27 09:30:00,47.19,47.21,47.13,47.2,91252.0,33.7489,33.7632,33.706,33.756,91252.0
2017-07-27 09:35:00,47.2,47.2,47.13,47.15,47802.0,33.756,33.756,33.706,33.7203,47802.0
2017-07-27 09:40:00,47.14,47.21,47.13,47.15,40063.0,33.7131,33.7632,33.706,33.7203,40063.0
2017-07-27 09:45:00,47.16,47.17,47.06,47.07,62023.0,33.7274,33.7346,33.6559,33.663,62023.0
2017-07-27 09:50:00,47.06,47.13,47.05,47.13,56500.0,33.6559,33.706,33.6487,33.706,56500.0
2017-07-27 09:55:00,47.13,47.16,47.12,47.16,36847.0,33.706,33.7274,33.6988,33.7274,36847.0
2017-07-27 10:00:00,47.16,47.2,47.15,47.18,36366.0,33.7274,33.756,33.7203,33.7417,36366.0
2017-07-27 10:05:00,47.19,47.23,47.18,47.2,42372.0,33.7489,33.7775,33.7417,33.756,42372.0
2017-07-27 10:10:00,47.2,47.22,47.18,47.21,20335.0,33.756,33.7703,33.7417,33.7632,20335.0
2017-07-27 10:15:00,47.21,47.24,47.2,47.22,28048.0,33.7632,33.7846,33.756,33.7703,28048.0
2017-07-27 10:20:00,47.22,47.22,47.16,47.18,30234.0,33.7703,33.7703,33.7274,33.7417,30234.0
2017-07-27 10:25:00,47.18,47.18,47.11,47.14,57672.0,33.7417,33.7417,33.6917,33.7131,57672.0
2017-07-27 10:30:00,47.14,47.17,47.13,47.15,20868.0,33.7131,33.7346,33.706,33.7203,20868.0
2017-07-27 10:35:00,47.15,47.17,47.14,47.14,24079.0,33.7203,33.7346,33.7131,33.7131,24079.0
2017-07-27 10:40:00,47.14,47.14,47.11,47.12,26477.0,33.7131,33.7131,33.6917,33.6988,26477.0
2017-07-27 10:45:00,47.12,47.14,47.09,47.09,20275.0,33.6988,33.7131,33.6773,33.6773,20275.0
2017-07-27 10:50:00,47.1,47.11,47.06,47.07,46132.0,33.6845,33.6917,33.6559,33.663,46132.0
2017-07-27 10:55:00,47.06,47.1,47.06,47.08,43335.0,33.6559,33.6845,33.6559,33.6702,43335.0
2017-07-27 11:00:00,47.07,47.08,47.06,47.07,11175.0,33.663,33.6702,33.6559,33.663,11175.0
2017-07-27 11:05:00,47.07,47.09,47.06,47.09,20608.0,33.663,33.6773,33.6559,33.6773,20608.0
2017-07-27 11:10:00,47.09,47.16,47.09,47.16,17529.0,33.6773,33.7274,33.6773,33.7274,17529.0
2017-07-27 11:15:00,47.16,47.19,47.14,47.19,24363.0,33.7274,33.7489,33.7131,33.7489,24363.0
2017-07-27 11:20:00,47.19,47.26,47.18,47.2,33745.0,33.7489,33.7989,33.7417,33.756,33745.0
2017-07-27 11:25:00,47.2,47.23,47.19,47.2,35279.0,33.756,33.7775,33.7489,33.756,35279.0
2017-07-27 11:30:00,47.2,47.24,47.19,47.22,33185.0,33.756,33.7846,33.7489,33.7703,33185.0
2017-07-27 11:35:00,47.23,47.26,47.22,47.24,20513.0,33.7775,33.7989,33.7703,33.7846,20513.0
2017-07-27 11:40:00,47.23,47.24,47.18,47.19,30291.0,33.7775,33.7846,33.7417,33.7489,30291.0
2017-07-27 11:45:00,47.19,47.23,47.18,47.23,27008.0,33.7489,33.7775,33.7417,33.7775,27008.0
2017-07-27 11:50:00,47.23,47.25,47.22,47.23,23999.0,33.7775,33.7918,33.7703,33.7775,23999.0
2017-07-27 11:55:00,47.22,47.23,47.21,47.22,14204.0,33.7703,33.7775,33.7632,33.7703,14204.0
2017-07-27 12:00:00,47.22,47.22,47.18,47.19,31587.0,33.7703,33.7703,33.7417,33.7489,31587.0
2017-07-27 12:05:00,47.19,47.2,47.18,47.19,25405.0,33.7489,33.756,33.7417,33.7489,25405.0
2017-07-27 12:10:00,47.19,47.2,47.18,47.19,8533.0,33.7489,33.756,33.7417,33.7489,8533.0
2017-07-27 12:15:00,47.18,47.19,47.17,47.17,8966.0,33.7417,33.7489,33.7346,33.7346,8966.0
2017-07-27 12:20:00,47.18,47.2,47.17,47.19,20469.0,33.7417,33.756,33.7346,33.7489,20469.0
2017-07-27 12:25:00,47.18,47.19,47.17,47.18,18633.0,33.7417,33.7489,33.7346,33.7417,18633.0
2017-07-27 12:30:00,47.19,47.24,47.18,47.23,29301.0,33.7489,33.7846,33.7417,33.7775,29301.0
2017-07-27 12:35:00,47.24,47.27,47.21,47.27,27304.0,33.7846,33.8061,33.7632,33.8061,27304.0
2017-07-27 12:40:00,47.26,47.32,47.26,47.28,27734.0,33.7989,33.8418,33.7989,33.8132,27734.0
2017-07-27 12:45:00,47.28,47.28,47.25,47.26,19565.0,33.8132,33.8132,33.7918,33.7989,19565.0
2017-07-27 12:50:00,47.25,47.26,47.22,47.23,18685.0,33.7918,33.7989,33.7703,33.7775,18685.0
2017-07-27 12:55:00,47.24,47.35,47.23,47.34,39459.0,33.7846,33.8633,33.7775,33.8561,39459.0
2017-07-27 13:00:00,47.34,47.35,47.3,47.32,53678.0,33.8561,33.8633,33.8275,33.8418,53678.0
2017-07-27 13:05:00,47.33,47.34,47.28,47.31,38341.0,33.849,33.8561,33.8132,33.8347,38341.0
2017-07-27 13:10:00,47.31,47.35,47.3,47.34,18221.0,33.8347,33.8633,33.8275,33.8561,18221.0
2017-07-27 13:15:00,47.33,47.34,47.29,47.32,23074.0,33.849,33.8561,33.8204,33.8418,23074.0
2017-07-27 13:20:00,47.32,47.46,47.32,47.45,39754.0,33.8418,33.942,33.8418,33.9348,39754.0
2017-07-27 13:25:00,47.45,47.51,47.45,47.49,54288.0,33.9348,33.9777,33.9348,33.9634,54288.0
2017-07-27 13:30:00,47.5,47.51,47.44,47.46,55008.0,33.9706,33.9777,33.9277,33.942,55008.0
2017-07-27 13:35:00,47.46,47.52,47.44,47.52,46822.0,33.942,33.9849,33.9277,33.9849,46822.0
2017-07-27 13:40:00,47.52,47.57,47.47,47.47,71199.0,33.9849,34.0206,33.9491,33.9491,71199.0
2017-07-27 13:45:00,47.47,47.49,47.44,47.46,48244.0,33.9491,33.9634,33.9277,33.942,48244.0
2017-07-27 13:50:00,47.46,47.49,47.44,47.45,79226.0,33.942,33.9634,33.9277,33.9348,79226.0
2017-07-27 13:55:00,47.45,47.51,47.42,47.48,67576.0,33.9348,33.9777,33.9134,33.9563,67576.0
2017-07-27 14:00:00,47.48,47.55,47.46,47.5,73399.0,33.9563,34.0063,33.942,33.9706,73399.0
2017-07-27 14:05:00,47.5,47.51,47.46,47.47,40368.0,33.9706,33.9777,33.942,33.9491,40368.0
2017-07-27 14:10:00,47.47,47.49,47.43,47.45,45974.0,33.9491,33.9634,33.9205,33.9348,45974.0
2017-07-27 14:15:00,47.45,47.49,47.44,47.49,33706.0,33.9348,33.9634,33.9277,33.9634,33706.0
2017-07-27 14:20:00,47.49,47.51,47.47,47.48,51855.0,33.9634,33.9777,33.9491,33.9563,51855.0
2017-07-27 14:25:00,47.48,47.55,47.46,47.54,106465.0,33.9563,34.0063,33.942,33.9992,106465.0
2017-07-27 14:30:00,47.54,47.6,47.54,47.57,75842.0,33.9992,34.0421,33.9992,34.0206,75842.0
2017-07-27 14:35:00,47.57,47.57,47.54,47.56,35820.0,34.0206,34.0206,33.9992,34.0135,35820.0
2017-07-27 14:40:00,47.56,47.57,47.53,47.55,50941.0,34.0135,34.0206,33.992,34.0063,50941.0
2017-07-27 14:45:00,47.55,47.56,47.52,47.55,48191.0,34.0063,34.0135,33.9849,34.0063,48191.0
2017-07-27 14:50:00,47.55,47.58,47.55,47.56,49318.0,34.0063,34.0278,34.0063,34.0135,49318.0
2017-07-27 14:55:00,47.57,47.59,47.56,47.58,36460.0,34.0206,34.0349,34.0135,34.0278,36460.0
2017-07-27 15:00:00,47.58,47.59,47.56,47.58,45859.0,34.0278,34.0349,34.0135,34.0278,45859.0
2017-07-27 15:05:00,47.58,47.61,47.56,47.6,68019.0,34.0278,34.0492,34.0135,34.0421,68019.0
2017-07-27 15:10:00,47.61,47.63,47.6,47.61,66006.0,34.0492,34.0635,34.0421,34.0492,66006.0
2017-07-27 15:15:00,47.61,47.67,47.61,47.66,54280.0,34.0492,34.0921,34.0492,34.085,54280.0
2017-07-27 15:20:00,47.67,47.72,47.66,47.7,98462.0,34.0921,34.1279,34.085,34.1136,98462.0
2017-07-27 15:25:00,47.69,47.77,47.69,47.76,72800.0,34.1064,34.1637,34.1064,34.1565,72800.0
2017-07-27 15:30:00,47.75,47.76,47.69,47.7,119351.0,34.1494,34.1565,34.1064,34.1136,119351.0
2017-07-27 15:35:00,47.7,47.74,47.7,47.72,86710.0,34.1136,34.1422,34.1136,34.1279,86710.0
2017-07-27 15:40:00,47.72,47.77,47.72,47.76,126907.0,34.1279,34.1637,34.1279,34.1565,126907.0
2017-07-27 15:45:00,47.76,47.77,47.72,47.72,115224.0,34.1565,34.1637,34.1279,34.1279,115224.0
2017-07-27 15:50:00,47.72,47.75,47.72,47.74,159152.0,34.1279,34.1494,34.1279,34.1422,159152.0
2017-07-27 15:55:00,47.73,47.82,47.73,47.82,382387.0,34.1351,34.1994,34.1351,34.1994,382387.0
2017-07-28 09:30:00,47.81,47.97,47.78,47.79,104693.0,34.1923,34.3067,34.1708,34.178,104693.0
2017-07-28 09:35:00,47.79,47.79,47.56,47.63,143877.0,34.178,34.178,34.0135,34.0635,143877.0
2017-07-28 09:40:00,47.63,47.63,47.5,47.52,67910.0,34.0635,34.0635,33.9706,33.9849,67910.0
2017-07-28 09:45:00,47.53,47.56,47.48,47.55,58849.0,33.992,34.0135,33.9563,34.0063,58849.0
2017-07-28 09:50:00,47.55,47.59,47.45,47.46,93870.0,34.0063,34.0349,33.9348,33.942,93870.0
2017-07-28 09:55:00,47.46,47.47,47.36,47.37,136044.0,33.942,33.9491,33.8704,33.8776,136044.0
2017-07-28 10:00:00,47.37,47.37,47.26,47.31,161639.0,33.8776,33.8776,33.7989,33.8347,161639.0
2017-07-28 10:05:00,47.31,47.34,47.29,47.32,40339.0,33.8347,33.8561,33.8204,33.8418,40339.0
2017-07-28 10:10:00,47.32,47.41,47.31,47.41,44319.0,33.8418,33.9062,33.8347,33.9062,44319.0
2017-07-28 10:15:00,47.4,47.46,47.38,47.45,48195.0,33.899,33.942,33.8847,33.9348,48195.0
2017-07-28 10:20:00,47.45,47.5,47.44,47.49,40622.0,33.9348,33.9706,33.9277,33.9634,40622.0
2017-07-28 10:25:00,47.48,47.53,47.48,47.49,64723.0,33.9563,33.992,33.9563,33.9634,64723.0
2017-07-28 10:30:00,47.48,47.52,47.46,47.51,78216.0,33.9563,33.9849,33.942,33.9777,78216.0
2017-07-28 10:35:00,47.5,47.5,47.41,47.48,47854.0,33.9706,33.9706,33.9062,33.9563,47854.0
2017-07-28 10:40:00,47.47,47.48,47.38,47.38,51000.0,33.9491,33.9563,33.8847,33.8847,51000.0
2017-07-28 10:45:00,47.37,47.4,47.36,47.39,33570.0,33.8776,33.899,33.8704,33.8919,33570.0
2017-07-28 10:50:00,47.4,47.41,47.34,47.39,30378.0,33.899,33.9062,33.8561,33.8919,30378.0
2017-07-28 10:55:00,47.38,47.38,47.31,47.36,63107.0,33.8847,33.8847,33.8347,33.8704,63107.0
2017-07-28 11:00:00,47.36,47.38,47.34,47.36,61683.0,33.8704,33.8847,33.8561,33.8704,61683.0
2017-07-28 11:05:00,47.36,47.38,47.33,47.37,59191.0,33.8704,33.8847,33.849,33.8776,59191.0
2017-07-28 11:10:00,47.37,47.45,47.37,47.44,65508.0,33.8776,33.9348,33.8776,33.9277,65508.0
2017-07-28 11:15:00,47.45,47.5,47.41,47.49,40626.0,33.9348,33.9706,33.9062,33.9634,40626.0
2017-07-28 11:20:00,47.5,47.53,47.47,47.53,42164.0,33.9706,33.992,33.9491,33.992,42164.0
2017-07-28 11:25:00,47.52,47.53,47.5,47.51,21607.0,33.9849,33.992,33.9706,33.9777,21607.0
2017-07-28 11:30:00,47.52,47.53,47.48,47.5,39871.0,33.9849,33.992,33.9563,33.9706,39871.0
2017-07-28 11:35:00,47.49,47.52,47.49,47.5,25856.0,33.9634,33.9849,33.9634,33.9706,25856.0
2017-07-28 11:40:00,47.5,47.53,47.49,47.53,33937.0,33.9706,33.992,33.9634,33.992,33937.0
2017-07-28 11:45:00,47.52,47.54,47.51,47.52,25013.0,33.9849,33.9992,33.9777,33.9849,25013.0
2017-07-28 11:50:00,47.53,47.53,47.48,47.51,38643.0,33.992,33.992,33.9563,33.9777,38643.0
2017-07-28 11:55:00,47.52,47.53,47.51,47.53,16595.0,33.9849,33.992,33.9777,33.992,16595.0
2017-07-28 12:00:00,47.53,47.59,47.52,47.58,26082.0,33.992,34.0349,33.9849,34.0278,26082.0
2017-07-28 12:05:00,47.59,47.6,47.58,47.59,23547.0,34.0349,34.0421,34.0278,34.0349,23547.0
2017-07-28 12:10:00,47.59,47.6,47.54,47.56,19605.0,34.0349,34.0421,33.9992,34.0135,19605.0
2017-07-28 12:15:00,47.55,47.56,47.51,47.51,22716.0,34.0063,34.0135,33.9777,33.9777,22716.0
2017-07-28 12:20:00,47.52,47.55,47.51,47.55,26783.0,33.9849,34.0063,33.9777,34.0063,26783.0
2017-07-28 12:25:00,47.55,47.55,47.5,47.51,22046.0,34.0063,34.0063,33.9706,33.9777,22046.0
2017-07-28 12:30:00,47.51,47.51,47.47,47.49,36531.0,33.9777,33.9777,33.9491,33.9634,36531.0
2017-07-28 12:35:00,47.48,47.53,47.47,47.53,44341.0,33.9563,33.992,33.9491,33.992,44341.0
2017-07-28 12:40:00,47.53,47.53,47.51,47.52,27681.0,33.992,33.992,33.9777,33.9849,27681.0
2017-07-28 12:45:00,47.52,47.54,47.51,47.53,20060.0,33.9849,33.9992,33.9777,33.992,20060.0
2017-07-28 12:50:00,47.53,47.53,47.49,47.49,22974.0,33.992,33.992,33.9634,33.9634,22974.0
2017-07-28 12:55:00,47.49,47.51,47.48,47.51,21925.0,33.9634,33.9777,33.9563,33.9777,21925.0
2017-07-28 13:00:00,47.51,47.52,47.48,47.48,19661.0,33.9777,33.9849,33.9563,33.9563,19661.0
2017-07-28 13:05:00,47.49,47.5,47.48,47.5,82918.0,33.9634,33.9706,33.9563,33.9706,82918.0
2017-07-28 13:10:00,47.5,47.51,47.48,47.49,27724.0,33.9706,33.9777,33.9563,33.9634,27724.0
2017-07-28 13:15:00,47.49,47.54,47.48,47.53,25942.0,33.9634,33.9992,33.9563,33.992,25942.0
2017-07-28 13:20:00,47.53,47.53,47.49,47.5,26261.0,33.992,33.992,33.9634,33.9706,26261.0
2017-07-28 13:25:00,47.49,47.5,47.47,47.48,18465.0,33.9634,33.9706,33.9491,33.9563,18465.0
2017-07-28 13:30:00,47.48,47.49,47.46,47.46,46654.0,33.9563,33.9634,33.942,33.942,46654.0
2017-07-28 13:35:00,47.47,47.48,47.46,47.47,22732.0,33.9491,33.9563,33.942,33.9491,22732.0
2017-07-28 13:40:00,47.47,47.49,47.46,47.49,11965.0,33.9491,33.9634,33.942,33.9634,11965.0
2017-07-28 13:45:00,47.49,47.49,47.44,47.44,18971.0,33.9634,33.9634,33.9277,33.9277,18971.0
2017-07-28 13:50:00,47.44,47.44,47.4,47.43,23298.0,33.9277,33.9277,33.899,33.9205,23298.0
2017-07-28 13:55:00,47.42,47.44,47.4,47.43,33964.0,33.9134,33.9277,33.899,33.9205,33964.0
2017-07-28 14:00:00,47.44,47.45,47.42,47.45,30367.0,33.9277,33.9348,33.9134,33.9348,30367.0
2017-07-28 14:05:00,47.45,47.46,47.43,47.43,36086.0,33.9348,33.942,33.9205,33.9205,36086.0
2017-07-28 14:10:00,47.44,47.45,47.43,47.44,18502.0,33.9277,33.9348,33.9205,33.9277,18502.0
2017-07-28 14:15:00,47.44,47.45,47.42,47.43,18735.0,33.9277,33.9348,33.9134,33.9205,18735.0
2017-07-28 14:20:00,47.43,47.45,47.41,47.41,20692.0,33.9205,33.9348,33.9062,33.9062,20692.0
2017-07-28 14:25:00,47.41,47.44,47.41,47.41,26219.0,33.9062,33.9277,33.9062,33.9062,26219.0
2017-07-28 14:30:00,47.42,47.45,47.41,47.42,29900.0,33.9134,33.9348,33.9062,33.9134,29900.0
2017-07-28 14:35:00,47.42,47.43,47.4,47.4,25932.0,33.9134,33.9205,33.899,33.899,25932.0
2017-07-28 14:40:00,47.4,47.43,47.39,47.42,28317.0,33.899,33.9205,33.8919,33.9134,28317.0
2017-07-28 14:45:00,47.42,47.43,47.39,47.39,21362.0,33.9134,33.9205,33.8919,33.8919,21362.0
2017-07-28 14:50:00,47.4,47.41,47.39,47.4,10829.0,33.899,33.9062,33.8919,33.899,10829.0
2017-07-28 14:55:00,47.41,47.42,47.37,47.38,29850.0,33.9062,33.9134,33.8776,33.8847,29850.0
2017-07-28 15:00:00,47.38,47.4,47.38,47.39,15753.0,33.8847,33.899,33.8847,33.8919,15753.0
2017-07-28 15:05:00,47.39,47.4,47.35,47.36,27515.0,33.8919,33.899,33.8633,33.8704,27515.0
2017-07-28 15:10:00,47.36,47.38,47.35,47.37,23007.0,33.8704,33.8847,33.8633,33.8776,23007.0
2017-07-28 15:15:00,47.37,47.38,47.33,47.38,26469.0,33.8776,33.8847,33.849,33.8847,26469.0
2017-07-28 15:20:00,47.38,47.4,47.37,47.39,26636.0,33.8847,33.899,33.8776,33.8919,26636.0
2017-07-28 15:25:00,47.38,47.39,47.35,47.36,31118.0,33.8847,33.8919,33.8633,33.8704,31118.0
2017-07-28 15:30:00,47.36,47.39,47.36,47.39,38901.0,33.8704,33.8919,33.8704,33.8919,38901.0
2017-07-28 15:35:00,47.38,47.4,47.35,47.37,82160.0,33.8847,33.899,33.8633,33.8776,82160.0
2017-07-28 15:40:00,47.37,47.44,47.36,47.41,78198.0,33.8776,33.9277,33.8704,33.9062,78198.0
2017-07-28 15:45:00,47.42,47.45,47.41,47.43,77448.0,33.9134,33.9348,33.9062,33.9205,77448.0
2017-07-28 15:50:00,47.43,47.5,47.42,47.5,185481.0,33.9205,33.9706,33.9134,33.9706,185481.0
2017-07-28 15:55:00,47.5,47.54,47.49,47.52,268574.0,33.9706,33.9992,33.9634,33.9849,268574.0
2017-07-31 09:30:00,47.51,47.59,47.47,47.52,59920.0,33.9777,34.0349,33.9491,33.9849,59920.0
2017-07-31 09:35:00,47.51,47.55,47.45,47.5,45658.0,33.9777,34.0063,33.9348,33.9706,45658.0
2017-07-31 09:40:00,47.5,47.53,47.41,47.41,34027.0,33.9706,33.992,33.9062,33.9062,34027.0
2017-07-31 09:45:00,47.42,47.43,47.36,47.37,35421.0,33.9134,33.9205,33.8704,33.8776,35421.0
2017-07-31 09:50:00,47.37,47.47,47.35,47.46,39672.0,33.8776,33.9491,33.8633,33.942,39672.0
2017-07-31 09:55:00,47.46,47.5,47.43,47.48,52328.0,33.942,33.9706,33.9205,33.9563,52328.0
2017-07-31 10:00:00,47.47,47.52,47.44,47.48,46221.0,33.9491,33.9849,33.9277,33.9563,46221.0
2017-07-31 10:05:00,47.48,47.49,47.42,47.45,67803.0,33.9563,33.9634,33.9134,33.9348,67803.0
2017-07-31 10:10:00,47.45,47.5,47.45,47.49,26769.0,33.9348,33.9706,33.9348,33.9634,26769.0
2017-07-31 10:15:00,47.5,47.56,47.48,47.56,39846.0,33.9706,34.0135,33.9563,34.0135,39846.0
2017-07-31 10:20:00,47.56,47.62,47.55,47.62,37896.0,34.0135,34.0564,34.0063,34.0564,37896.0
2017-07-31 10:25:00,47.62,47.63,47.58,47.61,50492.0,34.0564,34.0635,34.0278,34.0492,50492.0
2017-07-31 10:30:00,47.61,47.63,47.59,47.62,52172.0,34.0492,34.0635,34.0349,34.0564,52172.0
2017-07-31 10:35:00,47.62,47.69,47.57,47.69,85739.0,34.0564,34.1064,34.0206,34.1064,85739.0
2017-07-31 10:40:00,47.69,47.71,47.64,47.65,35167.0,34.1064,34.1208,34.0707,34.0778,35167.0
2017-07-31 10:45:00,47.65,47.66,47.59,47.61,40849.0,34.0778,34.085,34.0349,34.0492,40849.0
2017-07-31 10:50:00,47.62,47.69,47.6,47.69,51475.0,34.0564,34.1064,34.0421,34.1064,51475.0
2017-07-31 10:55:00,47.68,47.68,47.58,47.6,36407.0,34.0993,34.0993,34.0278,34.0421,36407.0
2017-07-31 11:00:00,47.6,47.62,47.58,47.59,14368.0,34.0421,34.0564,34.0278,34.0349,14368.0
2017-07-31 11:05:00,47.6,47.61,47.55,47.57,22929.0,34.0421,34.0492,34.0063,34.0206,22929.0
2017-07-31 11:10:00,47.57,47.59,47.55,47.55,33562.0,34.0206,34.0349,34.0063,34.0063,33562.0
2017-07-31 11:15:00,47.55,47.57,47.54,47.57,23061.0,34.0063,34.0206,33.9992,34.0206,23061.0
2017-07-31 11:20:00,47.57,47.63,47.56,47.63,37346.0,34.0206,34.0635,34.0135,34.0635,37346.0
2017-07-31 11:25:00,47.63,47.66,47.61,47.66,26542.0,34.0635,34.085,34.0492,34.085,26542.0
2017-07-31 11:30:00,47.65,47.66,47.61,47.63,24286.0,34.0778,34.085,34.0492,34.0635,24286.0
2017-07-31 11:35:00,47.62,47.64,47.6,47.63,22517.0,34.0564,34.0707,34.0421,34.0635,22517.0
2017-07-31 11:40:00,47.64,47.64,47.62,47.64,32813.0,34.0707,34.0707,34.0564,34.0707,32813.0
2017-07-31 11:45:00,47.64,47.65,47.62,47.62,13597.0,34.0707,34.0778,34.0564,34.0564,13597.0
2017-07-31 11:50:00,47.62,47.63,47.62,47.63,4906.0,34.0564,34.0635,34.0564,34.0635,4906.0
2017-07-31 11:55:00,47.62,47.63,47.6,47.63,20194.0,34.0564,34.0635,34.0421,34.0635,20194.0
2017-07-31 12:00:00,47.62,47.65,47.61,47.63,22557.0,34.0564,34.0778,34.0492,34.0635,22557.0
2017-07-31 12:05:00,47.63,47.64,47.61,47.63,28295.0,34.0635,34.0707,34.0492,34.0635,28295.0
2017-07-31 12:10:00,47.63,47.63,47.61,47.62,8553.0,34.0635,34.0635,34.0492,34.0564,8553.0
2017-07-31 12:15:00,47.62,47.66,47.61,47.66,14869.0,34.0564,34.085,34.0492,34.085,14869.0
2017-07-31 12:20:00,47.65,47.66,47.64,47.66,9483.0,34.0778,34.085,34.0707,34.085,9483.0
2017-07-31 12:25:00,47.66,47.67,47.65,47.66,6751.0,34.085,34.0921,34.0778,34.085,6751.0
2017-07-31 12:30:00,47.66,47.66,47.62,47.63,15436.0,34.085,34.085,34.0564,34.0635,15436.0
2017-07-31 12:35:00,47.63,47.63,47.62,47.62,9942.0,34.0635,34.0635,34.0564,34.0564,9942.0
2017-07-31 12:40:00,47.63,47.63,47.57,47.58,52579.0,34.0635,34.0635,34.0206,34.0278,52579.0
2017-07-31 12:45:00,47.58,47.59,47.53,47.54,70404.0,34.0278,34.0349,33.992,33.9992,70404.0
2017-07-31 12:50:00,47.53,47.56,47.53,47.54,40245.0,33.992,34.0135,33.992,33.9992,40245.0
2017-07-31 12:55:00,47.54,47.55,47.5,47.51,42954.0,33.9992,34.0063,33.9706,33.9777,42954.0
2017-07-31 13:00:00,47.52,47.54,47.49,47.5,55366.0,33.9849,33.9992,33.9634,33.9706,55366.0
2017-07-31 13:05:00,47.49,47.5,47.45,47.46,52827.0,33.9634,33.9706,33.9348,33.942,52827.0
2017-07-31 13:10:00,47.46,47.46,47.37,47.38,142420.0,33.942,33.942,33.8776,33.8847,142420.0
2017-07-31 13:15:00,47.37,47.41,47.33,47.41,100183.0,33.8776,33.9062,33.849,33.9062,100183.0
2017-07-31 13:20:00,47.41,47.41,47.38,47.39,49025.0,33.9062,33.9062,33.8847,33.8919,49025.0
2017-07-31 13:25:00,47.4,47.44,47.39,47.42,44490.0,33.899,33.9277,33.8919,33.9134,44490.0
2017-07-31 13:30:00,47.42,47.48,47.42,47.46,43492.0,33.9134,33.9563,33.9134,33.942,43492.0
2017-07-31 13:35:00,47.47,47.5,47.46,47.5,21429.0,33.9491,33.9706,33.942,33.9706,21429.0
2017-07-31 13:40:00,47.5,47.58,47.49,47.58,33708.0,33.9706,34.0278,33.9634,34.0278,33708.0
2017-07-31 13:45:00,47.57,47.59,47.57,47.58,18398.0,34.0206,34.0349,34.0206,34.0278,18398.0
2017-07-31 13:50:00,47.58,47.58,47.56,47.58,24599.0,34.0278,34.0278,34.0135,34.0278,24599.0
2017-07-31 13:55:00,47.58,47.61,47.57,47.6,35483.0,34.0278,34.0492,34.0206,34.0421,35483.0
2017-07-31 14:00:00,47.61,47.66,47.6,47.65,43243.0,34.0492,34.085,34.0421,34.0778,43243.0
2017-07-31 14:05:00,47.66,47.7,47.64,47.65,62056.0,34.085,34.1136,34.0707,34.0778,62056.0
2017-07-31 14:10:00,47.65,47.67,47.64,47.66,31737.0,34.0778,34.0921,34.0707,34.085,31737.0
2017-07-31 14:15:00,47.68,47.69,47.65,47.65,14339.0,34.0993,34.1064,34.0778,34.0778,14339.0
2017-07-31 14:20:00,47.66,47.68,47.64,47.68,58763.0,34.085,34.0993,34.0707,34.0993,58763.0
2017-07-31 14:25:00,47.68,47.71,47.68,47.71,26899.0,34.0993,34.1208,34.0993,34.1208,26899.0
2017-07-31 14:30:00,47.7,47.74,47.68,47.72,72772.0,34.1136,34.1422,34.0993,34.1279,72772.0
2017-07-31 14:35:00,47.71,47.75,47.68,47.73,80236.0,34.1208,34.1494,34.0993,34.1351,80236.0
2017-07-31 14:40:00,47.73,47.8,47.73,47.77,92434.0,34.1351,34.1851,34.1351,34.1637,92434.0
2017-07-31 14:45:00,47.78,47.82,47.77,47.81,80654.0,34.1708,34.1994,34.1637,34.1923,80654.0
2017-07-31 14:50:00,47.8,47.84,47.8,47.84,47214.0,34.1851,34.2137,34.1851,34.2137,47214.0
2017-07-31 14:55:00,47.84,47.88,47.81,47.86,53481.0,34.2137,34.2423,34.1923,34.228,53481.0
2017-07-31 15:00:00,47.86,47.92,47.86,47.91,317712.0,34.228,34.2709,34.228,34.2638,317712.0
2017-07-31 15:05:00,47.91,47.93,47.87,47.89,104716.0,34.2638,34.2781,34.2352,34.2495,104716.0
2017-07-31 15:10:00,47.88,47.93,47.86,47.93,125335.0,34.2423,34.2781,34.228,34.2781,125335.0
2017-07-31 15:15:00,47.92,47.93,47.91,47.93,85052.0,34.2709,34.2781,34.2638,34.2781,85052.0
2017-07-31 15:20:00,47.93,47.97,47.92,47.95,63980.0,34.2781,34.3067,34.2709,34.2924,63980.0
2017-07-31 15:25:00,47.95,47.95,47.92,47.95,57381.0,34.2924,34.2924,34.2709,34.2924,57381.0
2017-07-31 15:30:00,47.95,47.98,47.92,47.92,64733.0,34.2924,34.3138,34.2709,34.2709,64733.0
2017-07-31 15:35:00,47.93,47.96,47.92,47.94,89418.0,34.2781,34.2995,34.2709,34.2852,89418.0
2017-07-31 15:40:00,47.94,47.99,47.94,47.98,84761.0,34.2852,34.321,34.2852,34.3138,84761.0
2017-07-31 15:45:00,47.99,48.0,47.96,47.97,149158.0,34.321,34.3282,34.2995,34.3067,149158.0
2017-07-31 15:50:00,47.96,47.98,47.96,47.98,135458.0,34.2995,34.3138,34.2995,34.3138,135458.0
2017-07-31 15:55:00,47.98,47.98,47.92,47.92,402518.0,34.3138,34.3138,34.2709,34.2709,402518.0
2017-08-01 09:30:00,48.03,48.41,48.01,48.39,253311.0,34.3496,34.6214,34.3353,34.6071,253311.0
2017-08-01 09:35:00,48.4,48.48,48.29,48.4,234926.0,34.6142,34.6714,34.5356,34.6142,234926.0
2017-08-01 09:40:00,48.4,48.61,48.39,48.57,182679.0,34.6142,34.7644,34.6071,34.7358,182679.0
2017-08-01 09:45:00,48.57,48.59,48.49,48.55,201498.0,34.7358,34.7501,34.6786,34.7215,201498.0
2017-08-01 09:50:00,48.54,48.73,48.54,48.7,223872.0,34.7143,34.8502,34.7143,34.8288,223872.0
2017-08-01 09:55:00,48.7,48.95,48.67,48.75,275481.0,34.8288,35.0076,34.8073,34.8645,275481.0
2017-08-01 10:00:00,48.75,48.87,48.7,48.82,176548.0,34.8645,34.9503,34.8288,34.9146,176548.0
2017-08-01 10:05:00,48.82,48.95,48.81,48.95,164500.0,34.9146,35.0076,34.9074,35.0076,164500.0
2017-08-01 10:10:00,48.95,49.06,48.94,48.94,213551.0,35.0076,35.0862,35.0004,35.0004,213551.0
2017-08-01 10:15:00,48.95,48.97,48.9,48.95,107701.0,35.0076,35.0219,34.9718,35.0076,107701.0
2017-08-01 10:20:00,48.94,48.99,48.86,48.9,188744.0,35.0004,35.0362,34.9432,34.9718,188744.0
2017-08-01 10:25:00,48.9,48.93,48.86,48.87,161844.0,34.9718,34.9933,34.9432,34.9503,161844.0
2017-08-01 10:30:00,48.86,48.93,48.85,48.87,200234.0,34.9432,34.9933,34.936,34.9503,200234.0
2017-08-01 10:35:00,48.87,48.88,48.77,48.85,109691.0,34.9503,34.9575,34.8788,34.936,109691.0
2017-08-01 10:40:00,48.85,48.86,48.76,48.8,122954.0,34.936,34.9432,34.8717,34.9003,122954.0
2017-08-01 10:45:00,48.8,48.95,48.8,48.9,163292.0,34.9003,35.0076,34.9003,34.9718,163292.0
2017-08-01 10:50:00,48.91,48.93,48.89,48.9,121260.0,34.979,34.9933,34.9647,34.9718,121260.0
2017-08-01 10:55:00,48.9,48.94,48.87,48.91,119174.0,34.9718,35.0004,34.9503,34.979,119174.0
2017-08-01 11:00:00,48.91,48.92,48.86,48.88,92976.0,34.979,34.9861,34.9432,34.9575,92976.0
2017-08-01 11:05:00,48.88,48.89,48.77,48.8,105643.0,34.9575,34.9647,34.8788,34.9003,105643.0
2017-08-01 11:10:00,48.8,48.84,48.8,48.83,48545.0,34.9003,34.9289,34.9003,34.9217,48545.0
2017-08-01 11:15:00,48.84,48.88,48.83,48.88,72174.0,34.9289,34.9575,34.9217,34.9575,72174.0
2017-08-01 11:20:00,48.87,48.93,48.84,48.84,70695.0,34.9503,34.9933,34.9289,34.9289,70695.0
2017-08-01 11:25:00,48.84,48.91,48.79,48.82,127340.0,34.9289,34.979,34.8931,34.9146,127340.0
2017-08-01 11:30:00,48.82,48.85,48.79,48.81,75374.0,34.9146,34.936,34.8931,34.9074,75374.0
2017-08-01 11:35:00,48.8,48.82,48.76,48.8,181448.0,34.9003,34.9146,34.8717,34.9003,181448.0
2017-08-01 11:40:00,48.8,48.85,48.76,48.78,88179.0,34.9003,34.936,34.8717,34.886,88179.0
2017-08-01 11:45:00,48.78,48.82,48.78,48.8,61286.0,34.886,34.9146,34.886,34.9003,61286.0
2017-08-01 11:50:00,48.8,48.81,48.75,48.76,53585.0,34.9003,34.9074,34.8645,34.8717,53585.0
2017-08-01 11:55:00,48.76,48.77,48.73,48.74,107795.0,34.8717,34.8788,34.8502,34.8574,107795.0
2017-08-01 12:00:00,48.75,48.82,48.74,48.82,95661.0,34.8645,34.9146,34.8574,34.9146,95661.0
2017-08-01 12:05:00,48.82,48.85,48.79,48.81,66679.0,34.9146,34.936,34.8931,34.9074,66679.0
2017-08-01 12:10:00,48.82,48.82,48.73,48.73,64596.0,34.9146,34.9146,34.8502,34.8502,64596.0
2017-08-01 12:15:00,48.73,48.8,48.73,48.76,54149.0,34.8502,34.9003,34.8502,34.8717,54149.0
2017-08-01 12:20:00,48.77,48.78,48.75,48.76,36929.0,34.8788,34.886,34.8645,34.8717,36929.0
2017-08-01 12:25:00,48.77,48.79,48.76,48.78,43561.0,34.8788,34.8931,34.8717,34.886,43561.0
2017-08-01 12:30:00,48.77,48.78,48.69,48.69,41745.0,34.8788,34.886,34.8216,34.8216,41745.0
2017-08-01 12:35:00,48.7,48.76,48.69,48.74,63781.0,34.8288,34.8717,34.8216,34.8574,63781.0
2017-08-01 12:40:00,48.74,48.77,48.73,48.73,31847.0,34.8574,34.8788,34.8502,34.8502,31847.0
2017-08-01 12:45:00,48.73,48.77,48.73,48.75,30031.0,34.8502,34.8788,34.8502,34.8645,30031.0
2017-08-01 12:50:00,48.75,48.75,48.67,48.69,38867.0,34.8645,34.8645,34.8073,34.8216,38867.0
2017-08-01 12:55:00,48.69,48.7,48.67,48.7,27895.0,34.8216,34.8288,34.8073,34.8288,27895.0
2017-08-01 13:00:00,48.7,48.71,48.65,48.65,40303.0,34.8288,34.8359,34.793,34.793,40303.0
2017-08-01 13:05:00,48.65,48.66,48.62,48.62,32166.0,34.793,34.8002,34.7716,34.7716,32166.0
2017-08-01 13:10:00,48.62,48.67,48.61,48.65,41002.0,34.7716,34.8073,34.7644,34.793,41002.0
2017-08-01 13:15:00,48.65,48.7,48.64,48.66,85960.0,34.793,34.8288,34.7859,34.8002,85960.0
2017-08-01 13:20:00,48.66,48.67,48.59,48.6,26356.0,34.8002,34.8073,34.7501,34.7573,26356.0
2017-08-01 13:25:00,48.6,48.61,48.59,48.61,16181.0,34.7573,34.7644,34.7501,34.7644,16181.0
2017-08-01 13:30:00,48.61,48.61,48.56,48.56,30501.0,34.7644,34.7644,34.7286,34.7286,30501.0
2017-08-01 13:35:00,48.56,48.58,48.55,48.58,40156.0,34.7286,34.7429,34.7215,34.7429,40156.0
2017-08-01 13:40:00,48.58,48.61,48.57,48.59,48446.0,34.7429,34.7644,34.7358,34.7501,48446.0
2017-08-01 13:45:00,48.59,48.6,48.58,48.59,123781.0,34.7501,34.7573,34.7429,34.7501,123781.0
2017-08-01 13:50:00,48.59,48.64,48.58,48.63,88710.0,34.7501,34.7859,34.7429,34.7787,88710.0
2017-08-01 13:55:00,48.64,48.67,48.58,48.58,61885.0,34.7859,34.8073,34.7429,34.7429,61885.0
2017-08-01 14:00:00,48.58,48.59,48.53,48.55,55319.0,34.7429,34.7501,34.7072,34.7215,55319.0
2017-08-01 14:05:00,48.54,48.59,48.54,48.57,51010.0,34.7143,34.7501,34.7143,34.7358,51010.0
2017-08-01 14:10:00,48.57,48.57,48.55,48.55,28807.0,34.7358,34.7358,34.7215,34.7215,28807.0
2017-08-01 14:15:00,48.55,48.59,48.55,48.59,46388.0,34.7215,34.7501,34.7215,34.7501,46388.0
2017-08-01 14:20:00,48.59,48.61,48.58,48.58,46788.0,34.7501,34.7644,34.7429,34.7429,46788.0
2017-08-01 14:25:00,48.58,48.59,48.52,48.52,27723.0,34.7429,34.7501,34.7,34.7,27723.0
2017-08-01 14:30:00,48.53,48.56,48.52,48.55,30940.0,34.7072,34.7286,34.7,34.7215,30940.0
2017-08-01 14:35:00,48.55,48.59,48.55,48.59,63434.0,34.7215,34.7501,34.7215,34.7501,63434.0
2017-08-01 14:40:00,48.59,48.62,48.59,48.59,71451.0,34.7501,34.7716,34.7501,34.7501,71451.0
2017-08-01 14:45:00,48.6,48.64,48.59,48.62,57323.0,34.7573,34.7859,34.7501,34.7716,57323.0
2017-08-01 14:50:00,48.62,48.65,48.6,48.64,51415.0,34.7716,34.793,34.7573,34.7859,51415.0
2017-08-01 14:55:00,48.65,48.67,48.64,48.65,108692.0,34.793,34.8073,34.7859,34.793,108692.0
2017-08-01 15:00:00,48.64,48.65,48.58,48.59,53010.0,34.7859,34.793,34.7429,34.7501,53010.0
2017-08-01 15:05:00,48.59,48.6,48.58,48.58,44027.0,34.7501,34.7573,34.7429,34.7429,44027.0
2017-08-01 15:10:00,48.59,48.6,48.56,48.56,53439.0,34.7501,34.7573,34.7286,34.7286,53439.0
2017-08-01 15:15:00,48.56,48.56,48.54,48.54,65098.0,34.7286,34.7286,34.7143,34.7143,65098.0
2017-08-01 15:20:00,48.55,48.56,48.53,48.55,80754.0,34.7215,34.7286,34.7072,34.7215,80754.0
2017-08-01 15:25:00,48.54,48.55,48.49,48.51,76172.0,34.7143,34.7215,34.6786,34.6929,76172.0
2017-08-01 15:30:00,48.5,48.51,48.49,48.51,82354.0,34.6857,34.6929,34.6786,34.6929,82354.0
2017-08-01 15:35:00,48.51,48.54,48.48,48.52,169856.0,34.6929,34.7143,34.6714,34.7,169856.0
2017-08-01 15:40:00,48.52,48.53,48.51,48.52,119634.0,34.7,34.7072,34.6929,34.7,119634.0
2017-08-01 15:45:00,48.52,48.54,48.49,48.52,212369.0,34.7,34.7143,34.6786,34.7,212369.0
2017-08-01 15:50:00,48.52,48.54,48.49,48.51,227462.0,34.7,34.7143,34.6786,34.6929,227462.0
2017-08-01 15:55:00,48.51,48.57,48.45,48.52,438132.0,34.6929,34.7358,34.65,34.7,438132.0
2017-08-02 09:30:00,48.51,48.52,47.91,48.06,208513.0,34.6929,34.7,34.2638,34.3711,208513.0
2017-08-02 09:35:00,48.07,48.4,48.07,48.28,88279.0,34.3782,34.6142,34.3782,34.5284,88279.0
2017-08-02 09:40:00,48.28,48.54,48.27,48.53,47930.0,34.5284,34.7143,34.5212,34.7072,47930.0
2017-08-02 09:45:00,48.55,48.74,48.49,48.74,207998.0,34.7215,34.8574,34.6786,34.8574,207998.0
2017-08-02 09:50:00,48.74,48.93,48.71,48.92,141833.0,34.8574,34.9933,34.8359,34.9861,141833.0
2017-08-02 09:55:00,48.91,48.98,48.75,48.89,140001.0,34.979,35.029,34.8645,34.9647,140001.0
2017-08-02 10:00:00,48.89,49.09,48.88,49.09,171653.0,34.9647,35.1077,34.9575,35.1077,171653.0
2017-08-02 10:05:00,49.09,49.09,48.98,49.01,109970.0,35.1077,35.1077,35.029,35.0505,109970.0
2017-08-02 10:10:00,49.01,49.06,48.91,48.99,96620.0,35.0505,35.0862,34.979,35.0362,96620.0
2017-08-02 10:15:00,48.98,49.09,48.97,49.07,89747.0,35.029,35.1077,35.0219,35.0934,89747.0
2017-08-02 10:20:00,49.07,49.18,49.03,49.1,151695.0,35.0934,35.1721,35.0648,35.1148,151695.0
2017-08-02 10:25:00,49.1,49.23,49.05,49.22,151143.0,35.1148,35.2078,35.0791,35.2007,151143.0
2017-08-02 10:30:00,49.23,49.3,49.2,49.3,95183.0,35.2078,35.2579,35.1864,35.2579,95183.0
2017-08-02 10:35:00,49.29,49.38,49.26,49.32,88749.0,35.2507,35.3151,35.2293,35.2722,88749.0
2017-08-02 10:40:00,49.33,49.49,49.28,49.48,208514.0,35.2793,35.3938,35.2436,35.3866,208514.0
2017-08-02 10:45:00,49.48,49.6,49.48,49.6,219739.0,35.3866,35.4724,35.3866,35.4724,219739.0
2017-08-02 10:50:00,49.6,49.69,49.6,49.62,136602.0,35.4724,35.5368,35.4724,35.4867,136602.0
2017-08-02 10:55:00,49.61,49.75,49.6,49.69,149202.0,35.4796,35.5797,35.4724,35.5368,149202.0
2017-08-02 11:00:00,49.7,49.74,49.63,49.65,95102.0,35.5439,35.5725,35.4939,35.5082,95102.0
2017-08-02 11:05:00,49.66,49.75,49.6,49.75,122774.0,35.5153,35.5797,35.4724,35.5797,122774.0
2017-08-02 11:10:00,49.75,49.88,49.7,49.7,230970.0,35.5797,35.6727,35.5439,35.5439,230970.0
2017-08-02 11:15:00,49.71,49.72,49.63,49.66,191765.0,35.5511,35.5582,35.4939,35.5153,191765.0
2017-08-02 11:20:00,49.66,49.8,49.66,49.77,128563.0,35.5153,35.6155,35.5153,35.594,128563.0
2017-08-02 11:25:00,49.76,49.89,49.71,49.87,132815.0,35.5869,35.6798,35.5511,35.6655,132815.0
2017-08-02 11:30:00,49.87,49.94,49.85,49.93,112647.0,35.6655,35.7156,35.6512,35.7084,112647.0
2017-08-02 11:35:00,49.93,50.07,49.91,49.92,282792.0,35.7084,35.8086,35.6941,35.7013,282792.0
2017-08-02 11:40:00,49.91,49.93,49.79,49.89,127810.0,35.6941,35.7084,35.6083,35.6798,127810.0
2017-08-02 11:45:00,49.89,50.01,49.89,50.0,150734.0,35.6798,35.7656,35.6798,35.7585,150734.0
2017-08-02 11:50:00,50.0,50.0,49.9,49.99,81238.0,35.7585,35.7585,35.687,35.7513,81238.0
2017-08-02 11:55:00,49.99,50.0,49.9,49.91,98363.0,35.7513,35.7585,35.687,35.6941,98363.0
2017-08-02 12:00:00,49.91,49.99,49.9,49.98,85661.0,35.6941,35.7513,35.687,35.7442,85661.0
2017-08-02 12:05:00,49.98,50.08,49.98,50.01,167158.0,35.7442,35.8157,35.7442,35.7656,167158.0
2017-08-02 12:10:00,50.01,50.02,49.96,49.98,62140.0,35.7656,35.7728,35.7299,35.7442,62140.0
2017-08-02 12:15:00,49.98,50.03,49.93,50.01,103864.0,35.7442,35.7799,35.7084,35.7656,103864.0
2017-08-02 12:20:00,50.01,50.04,50.0,50.03,56779.0,35.7656,35.7871,35.7585,35.7799,56779.0
2017-08-02 12:25:00,50.03,50.05,49.97,49.97,86545.0,35.7799,35.7942,35.737,35.737,86545.0
2017-08-02 12:30:00,49.98,50.05,49.97,50.03,52782.0,35.7442,35.7942,35.737,35.7799,52782.0
2017-08-02 12:35:00,50.03,50.06,50.03,50.03,49256.0,35.7799,35.8014,35.7799,35.7799,49256.0
2017-08-02 12:40:00,50.02,50.04,49.82,49.83,118443.0,35.7728,35.7871,35.6298,35.6369,118443.0
2017-08-02 12:45:00,49.83,49.84,49.75,49.76,123671.0,35.6369,35.6441,35.5797,35.5869,123671.0
2017-08-02 12:50:00,49.76,49.8,49.71,49.73,125538.0,35.5869,35.6155,35.5511,35.5654,125538.0
2017-08-02 12:55:00,49.72,49.74,49.67,49.68,53394.0,35.5582,35.5725,35.5225,35.5296,53394.0
2017-08-02 13:00:00,49.68,49.71,49.65,49.66,59540.0,35.5296,35.5511,35.5082,35.5153,59540.0
2017-08-02 13:05:00,49.66,49.82,49.65,49.81,56153.0,35.5153,35.6298,35.5082,35.6226,56153.0
2017-08-02 13:10:00,49.82,49.89,49.82,49.84,25840.0,35.6298,35.6798,35.6298,35.6441,25840.0
2017-08-02 13:15:00,49.83,49.83,49.76,49.78,61693.0,35.6369,35.6369,35.5869,35.6012,61693.0
2017-08-02 13:20:00,49.79,49.79,49.75,49.75,85273.0,35.6083,35.6083,35.5797,35.5797,85273.0
2017-08-02 13:25:00,49.76,49.79,49.72,49.74,69094.0,35.5869,35.6083,35.5582,35.5725,69094.0
2017-08-02 13:30:00,49.73,49.74,49.64,49.66,56280.0,35.5654,35.5725,35.501,35.5153,56280.0
2017-08-02 13:35:00,49.65,49.71,49.6,49.7,55748.0,35.5082,35.5511,35.4724,35.5439,55748.0
2017-08-02 13:40:00,49.7,49.72,49.68,49.69,28297.0,35.5439,35.5582,35.5296,35.5368,28297.0
2017-08-02 13:45:00,49.69,49.7,49.65,49.66,37399.0,35.5368,35.5439,35.5082,35.5153,37399.0
2017-08-02 13:50:00,49.65,49.73,49.65,49.72,33455.0,35.5082,35.5654,35.5082,35.5582,33455.0
2017-08-02 13:55:00,49.73,49.75,49.68,49.71,38333.0,35.5654,35.5797,35.5296,35.5511,38333.0
2017-08-02 14:00:00,49.71,49.74,49.68,49.74,29138.0,35.5511,35.5725,35.5296,35.5725,29138.0
2017-08-02 14:05:00,49.73,49.74,49.7,49.71,40416.0,35.5654,35.5725,35.5439,35.5511,40416.0
2017-08-02 14:10:00,49.72,49.73,49.71,49.71,32739.0,35.5582,35.5654,35.5511,35.5511,32739.0
2017-08-02 14:15:00,49.71,49.72,49.65,49.67,41873.0,35.5511,35.5582,35.5082,35.5225,41873.0
2017-08-02 14:20:00,49.66,49.7,49.63,49.63,42839.0,35.5153,35.5439,35.4939,35.4939,42839.0
2017-08-02 14:25:00,49.63,49.66,49.54,49.55,55127.0,35.4939,35.5153,35.4295,35.4367,55127.0
2017-08-02 14:30:00,49.55,49.56,49.49,49.49,72309.0,35.4367,35.4438,35.3938,35.3938,72309.0
2017-08-02 14:35:00,49.5,49.57,49.49,49.55,75437.0,35.4009,35.451,35.3938,35.4367,75437.0
2017-08-02 14:40:00,49.55,49.57,49.48,49.5,62706.0,35.4367,35.451,35.3866,35.4009,62706.0
2017-08-02 14:45:00,49.5,49.51,49.47,49.48,66230.0,35.4009,35.4081,35.3795,35.3866,66230.0
2017-08-02 14:50:00,49.48,49.54,49.45,49.54,167886.0,35.3866,35.4295,35.3651,35.4295,167886.0
2017-08-02 14:55:00,49.54,49.63,49.51,49.63,42256.0,35.4295,35.4939,35.4081,35.4939,42256.0
2017-08-02 15:00:00,49.63,49.64,49.6,49.63,61028.0,35.4939,35.501,35.4724,35.4939,61028.0
2017-08-02 15:05:00,49.64,49.7,49.64,49.7,67086.0,35.501,35.5439,35.501,35.5439,67086.0
2017-08-02 15:10:00,49.7,49.72,49.68,49.72,107434.0,35.5439,35.5582,35.5296,35.5582,107434.0
2017-08-02 15:15:00,49.72,49.75,49.69,49.71,68967.0,35.5582,35.5797,35.5368,35.5511,68967.0
2017-08-02 15:20:00,49.71,49.71,49.65,49.66,53359.0,35.5511,35.5511,35.5082,35.5153,53359.0
2017-08-02 15:25:00,49.67,49.71,49.66,49.69,86445.0,35.5225,35.5511,35.5153,35.5368,86445.0
2017-08-02 15:30:00,49.68,49.71,49.67,49.68,84416.0,35.5296,35.5511,35.5225,35.5296,84416.0
2017-08-02 15:35:00,49.67,49.7,49.66,49.7,76529.0,35.5225,35.5439,35.5153,35.5439,76529.0
2017-08-02 15:40:00,49.69,49.7,49.63,49.7,141986.0,35.5368,35.5439,35.4939,35.5439,141986.0
2017-08-02 15:45:00,49.69,49.7,49.66,49.67,86982.0,35.5368,35.5439,35.5153,35.5225,86982.0
2017-08-02 15:50:00,49.67,49.75,49.65,49.72,216079.0,35.5225,35.5797,35.5082,35.5582,216079.0
2017-08-02 15:55:00,49.72,49.79,49.68,49.78,337576.0,35.5582,35.6083,35.5296,35.6012,337576.0
2017-08-03 09:30:00,49.48,49.62,49.45,49.54,138804.0,35.3866,35.4867,35.3651,35.4295,138804.0
2017-08-03 09:35:00,49.55,49.7,49.53,49.55,230604.0,35.4367,35.5439,35.4224,35.4367,230604.0
2017-08-03 09:40:00,49.55,49.65,49.46,49.58,225597.0,35.4367,35.5082,35.3723,35.4581,225597.0
2017-08-03 09:45:00,49.58,49.63,49.47,49.49,233012.0,35.4581,35.4939,35.3795,35.3938,233012.0
2017-08-03 09:50:00,49.49,49.52,49.45,49.5,118390.0,35.3938,35.4152,35.3651,35.4009,118390.0
2017-08-03 09:55:00,49.51,49.52,49.45,49.48,254706.0,35.4081,35.4152,35.3651,35.3866,254706.0
2017-08-03 10:00:00,49.49,49.57,49.48,49.53,64817.0,35.3938,35.451,35.3866,35.4224,64817.0
2017-08-03 10:05:00,49.52,49.56,49.5,49.56,63187.0,35.4152,35.4438,35.4009,35.4438,63187.0
2017-08-03 10:10:00,49.56,49.57,49.52,49.52,54016.0,35.4438,35.451,35.4152,35.4152,54016.0
2017-08-03 10:15:00,49.53,49.55,49.5,49.55,50183.0,35.4224,35.4367,35.4009,35.4367,50183.0
2017-08-03 10:20:00,49.55,49.56,49.5,49.55,47122.0,35.4367,35.4438,35.4009,35.4367,47122.0
2017-08-03 10:25:00,49.55,49.58,49.53,49.54,74917.0,35.4367,35.4581,35.4224,35.4295,74917.0
2017-08-03 10:30:00,49.54,49.55,49.52,49.53,39897.0,35.4295,35.4367,35.4152,35.4224,39897.0
2017-08-03 10:35:00,49.52,49.57,49.48,49.55,61472.0,35.4152,35.451,35.3866,35.4367,61472.0
2017-08-03 10:40:00,49.55,49.56,49.5,49.51,42745.0,35.4367,35.4438,35.4009,35.4081,42745.0
2017-08-03 10:45:00,49.51,49.54,49.44,49.46,160007.0,35.4081,35.4295,35.358,35.3723,160007.0
2017-08-03 10:50:00,49.46,49.49,49.45,49.46,31098.0,35.3723,35.3938,35.3651,35.3723,31098.0
2017-08-03 10:55:00,49.46,49.46,49.37,49.41,99259.0,35.3723,35.3723,35.3079,35.3365,99259.0
2017-08-03 11:00:00,49.41,49.45,49.4,49.42,40048.0,35.3365,35.3651,35.3294,35.3437,40048.0
2017-08-03 11:05:00,49.42,49.43,49.35,49.37,71536.0,35.3437,35.3508,35.2936,35.3079,71536.0
2017-08-03 11:10:00,49.36,49.36,49.3,49.34,91458.0,35.3008,35.3008,35.2579,35.2865,91458.0
2017-08-03 11:15:00,49.33,49.34,49.22,49.3,111693.0,35.2793,35.2865,35.2007,35.2579,111693.0
2017-08-03 11:20:00,49.3,49.3,49.25,49.26,31692.0,35.2579,35.2579,35.2221,35.2293,31692.0
2017-08-03 11:25:00,49.26,49.3,49.25,49.26,35168.0,35.2293,35.2579,35.2221,35.2293,35168.0
2017-08-03 11:30:00,49.27,49.28,49.23,49.25,40629.0,35.2364,35.2436,35.2078,35.2221,40629.0
2017-08-03 11:35:00,49.25,49.28,49.23,49.28,33937.0,35.2221,35.2436,35.2078,35.2436,33937.0
2017-08-03 11:40:00,49.28,49.28,49.25,49.27,23524.0,35.2436,35.2436,35.2221,35.2364,23524.0
2017-08-03 11:45:00,49.27,49.28,49.26,49.27,22793.0,35.2364,35.2436,35.2293,35.2364,22793.0
2017-08-03 11:50:00,49.27,49.32,49.26,49.29,33173.0,35.2364,35.2722,35.2293,35.2507,33173.0
2017-08-03 11:55:00,49.28,49.3,49.27,49.29,41315.0,35.2436,35.2579,35.2364,35.2507,41315.0
2017-08-03 12:00:00,49.29,49.34,49.28,49.33,46035.0,35.2507,35.2865,35.2436,35.2793,46035.0
2017-08-03 12:05:00,49.33,49.33,49.28,49.3,58410.0,35.2793,35.2793,35.2436,35.2579,58410.0
2017-08-03 12:10:00,49.3,49.33,49.29,49.33,38566.0,35.2579,35.2793,35.2507,35.2793,38566.0
2017-08-03 12:15:00,49.33,49.33,49.26,49.28,27206.0,35.2793,35.2793,35.2293,35.2436,27206.0
2017-08-03 12:20:00,49.27,49.34,49.26,49.34,37272.0,35.2364,35.2865,35.2293,35.2865,37272.0
2017-08-03 12:25:00,49.34,49.34,49.29,49.31,35792.0,35.2865,35.2865,35.2507,35.265,35792.0
2017-08-03 12:30:00,49.31,49.33,49.3,49.33,28919.0,35.265,35.2793,35.2579,35.2793,28919.0
2017-08-03 12:35:00,49.33,49.35,49.3,49.3,57026.0,35.2793,35.2936,35.2579,35.2579,57026.0
2017-08-03 12:40:00,49.3,49.35,49.3,49.34,55949.0,35.2579,35.2936,35.2579,35.2865,55949.0
2017-08-03 12:45:00,49.35,49.35,49.27,49.3,42161.0,35.2936,35.2936,35.2364,35.2579,42161.0
2017-08-03 12:50:00,49.3,49.3,49.26,49.28,37545.0,35.2579,35.2579,35.2293,35.2436,37545.0
2017-08-03 12:55:00,49.29,49.31,49.28,49.3,28021.0,35.2507,35.265,35.2436,35.2579,28021.0
2017-08-03 13:00:00,49.31,49.31,49.28,49.31,27181.0,35.265,35.265,35.2436,35.265,27181.0
2017-08-03 13:05:00,49.32,49.34,49.28,49.3,27336.0,35.2722,35.2865,35.2436,35.2579,27336.0
2017-08-03 13:10:00,49.3,49.31,49.29,49.29,18369.0,35.2579,35.265,35.2507,35.2507,18369.0
2017-08-03 13:15:00,49.29,49.31,49.18,49.19,78881.0,35.2507,35.265,35.1721,35.1792,78881.0
2017-08-03 13:20:00,49.18,49.26,49.18,49.26,37676.0,35.1721,35.2293,35.1721,35.2293,37676.0
2017-08-03 13:25:00,49.25,49.3,49.24,49.3,36425.0,35.2221,35.2579,35.215,35.2579,36425.0
2017-08-03 13:30:00,49.29,49.3,49.25,49.26,31351.0,35.2507,35.2579,35.2221,35.2293,31351.0
2017-08-03 13:35:00,49.26,49.26,49.19,49.22,52453.0,35.2293,35.2293,35.1792,35.2007,52453.0
2017-08-03 13:40:00,49.23,49.24,49.2,49.2,21289.0,35.2078,35.215,35.1864,35.1864,21289.0
2017-08-03 13:45:00,49.2,49.23,49.19,49.22,26665.0,35.1864,35.2078,35.1792,35.2007,26665.0
2017-08-03 13:50:00,49.21,49.25,49.21,49.25,22039.0,35.1935,35.2221,35.1935,35.2221,22039.0
2017-08-03 13:55:00,49.24,49.24,49.22,49.23,13044.0,35.215,35.215,35.2007,35.2078,13044.0
2017-08-03 14:00:00,49.23,49.28,49.22,49.27,32352.0,35.2078,35.2436,35.2007,35.2364,32352.0
2017-08-03 14:05:00,49.28,49.28,49.24,49.27,28186.0,35.2436,35.2436,35.215,35.2364,28186.0
2017-08-03 14:10:00,49.27,49.28,49.25,49.28,32498.0,35.2364,35.2436,35.2221,35.2436,32498.0
2017-08-03 14:15:00,49.29,49.36,49.27,49.35,64175.0,35.2507,35.3008,35.2364,35.2936,64175.0
2017-08-03 14:20:00,49.36,49.4,49.35,49.39,27737.0,35.3008,35.3294,35.2936,35.3222,27737.0
2017-08-03 14:25:00,49.38,49.39,49.33,49.39,60354.0,35.3151,35.3222,35.2793,35.3222,60354.0
2017-08-03 14:30:00,49.39,49.42,49.38,49.42,28175.0,35.3222,35.3437,35.3151,35.3437,28175.0
2017-08-03 14:35:00,49.42,49.45,49.39,49.39,42485.0,35.3437,35.3651,35.3222,35.3222,42485.0
2017-08-03 14:40:00,49.39,49.42,49.38,49.41,39634.0,35.3222,35.3437,35.3151,35.3365,39634.0
2017-08-03 14:45:00,49.41,49.44,49.4,49.43,40449.0,35.3365,35.358,35.3294,35.3508,40449.0
2017-08-03 14:50:00,49.43,49.44,49.36,49.36,37915.0,35.3508,35.358,35.3008,35.3008,37915.0
2017-08-03 14:55:00,49.37,49.39,49.36,49.39,41074.0,35.3079,35.3222,35.3008,35.3222,41074.0
2017-08-03 15:00:00,49.39,49.39,49.34,49.36,62014.0,35.3222,35.3222,35.2865,35.3008,62014.0
2017-08-03 15:05:00,49.36,49.38,49.35,49.36,36840.0,35.3008,35.3151,35.2936,35.3008,36840.0
2017-08-03 15:10:00,49.36,49.37,49.33,49.34,77819.0,35.3008,35.3079,35.2793,35.2865,77819.0
2017-08-03 15:15:00,49.34,49.4,49.34,49.35,51978.0,35.2865,35.3294,35.2865,35.2936,51978.0
2017-08-03 15:20:00,49.35,49.36,49.32,49.32,40415.0,35.2936,35.3008,35.2722,35.2722,40415.0
2017-08-03 15:25:00,49.32,49.35,49.31,49.33,57294.0,35.2722,35.2936,35.265,35.2793,57294.0
2017-08-03 15:30:00,49.33,49.38,49.29,49.34,114618.0,35.2793,35.3151,35.2507,35.2865,114618.0
2017-08-03 15:35:00,49.34,49.4,49.32,49.39,122459.0,35.2865,35.3294,35.2722,35.3222,122459.0
2017-08-03 15:40:00,49.39,49.43,49.37,49.41,75543.0,35.3222,35.3508,35.3079,35.3365,75543.0
2017-08-03 15:45:00,49.41,49.42,49.35,49.38,128749.0,35.3365,35.3437,35.2936,35.3151,128749.0
2017-08-03 15:50:00,49.38,49.4,49.33,49.33,132084.0,35.3151,35.3294,35.2793,35.2793,132084.0
2017-08-03 15:55:00,49.33,49.39,49.32,49.37,355300.0,35.2793,35.3222,35.2722,35.3079,355300.0
2017-08-04 09:30:00,49.1,49.17,49.06,49.11,91501.0,35.1148,35.1649,35.0862,35.122,91501.0
2017-08-04 09:35:00,49.11,49.24,49.1,49.12,69607.0,35.122,35.215,35.1148,35.1291,69607.0
2017-08-04 09:40:00,49.12,49.13,48.95,49.0,140112.0,35.1291,35.1363,35.0076,35.0433,140112.0
2017-08-04 09:45:00,49.0,49.01,48.91,48.93,75548.0,35.0433,35.0505,34.979,34.9933,75548.0
2017-08-04 09:50:00,48.94,48.94,48.85,48.88,91372.0,35.0004,35.0004,34.936,34.9575,91372.0
2017-08-04 09:55:00,48.87,48.9,48.8,48.84,101087.0,34.9503,34.9718,34.9003,34.9289,101087.0
2017-08-04 10:00:00,48.84,48.85,48.79,48.81,67849.0,34.9289,34.936,34.8931,34.9074,67849.0
2017-08-04 10:05:00,48.81,48.81,48.72,48.75,93043.0,34.9074,34.9074,34.8431,34.8645,93043.0
2017-08-04 10:10:00,48.75,48.77,48.73,48.76,104407.0,34.8645,34.8788,34.8502,34.8717,104407.0
2017-08-04 10:15:00,48.76,48.77,48.67,48.69,102522.0,34.8717,34.8788,34.8073,34.8216,102522.0
2017-08-04 10:20:00,48.69,48.7,48.61,48.66,69874.0,34.8216,34.8288,34.7644,34.8002,69874.0
2017-08-04 10:25:00,48.65,48.74,48.64,48.72,63905.0,34.793,34.8574,34.7859,34.8431,63905.0
2017-08-04 10:30:00,48.72,48.78,48.72,48.75,61898.0,34.8431,34.886,34.8431,34.8645,61898.0
2017-08-04 10:35:00,48.75,48.8,48.72,48.72,65584.0,34.8645,34.9003,34.8431,34.8431,65584.0
2017-08-04 10:40:00,48.72,48.76,48.71,48.71,56167.0,34.8431,34.8717,34.8359,34.8359,56167.0
2017-08-04 10:45:00,48.72,48.73,48.64,48.65,163005.0,34.8431,34.8502,34.7859,34.793,163005.0
2017-08-04 10:50:00,48.64,48.67,48.53,48.54,79632.0,34.7859,34.8073,34.7072,34.7143,79632.0
2017-08-04 10:55:00,48.55,48.62,48.54,48.59,84731.0,34.7215,34.7716,34.7143,34.7501,84731.0
2017-08-04 11:00:00,48.59,48.6,48.55,48.59,44128.0,34.7501,34.7573,34.7215,34.7501,44128.0
2017-08-04 11:05:00,48.6,48.65,48.58,48.6,60567.0,34.7573,34.793,34.7429,34.7573,60567.0
2017-08-04 11:10:00,48.6,48.67,48.6,48.63,42906.0,34.7573,34.8073,34.7573,34.7787,42906.0
2017-08-04 11:15:00,48.63,48.63,48.57,48.61,79171.0,34.7787,34.7787,34.7358,34.7644,79171.0
2017-08-04 11:20:00,48.61,48.67,48.6,48.64,75792.0,34.7644,34.8073,34.7573,34.7859,75792.0
2017-08-04 11:25:00,48.64,48.65,48.61,48.62,31386.0,34.7859,34.793,34.7644,34.7716,31386.0
2017-08-04 11:30:00,48.63,48.63,48.61,48.61,38999.0,34.7787,34.7787,34.7644,34.7644,38999.0
2017-08-04 11:35:00,48.61,48.64,48.61,48.63,103070.0,34.7644,34.7859,34.7644,34.7787,103070.0
2017-08-04 11:40:00,48.64,48.7,48.64,48.69,31832.0,34.7859,34.8288,34.7859,34.8216,31832.0
2017-08-04 11:45:00,48.69,48.71,48.66,48.69,36903.0,34.8216,34.8359,34.8002,34.8216,36903.0
2017-08-04 11:50:00,48.69,48.73,48.69,48.71,60831.0,34.8216,34.8502,34.8216,34.8359,60831.0
2017-08-04 11:55:00,48.72,48.73,48.68,48.68,40498.0,34.8431,34.8502,34.8145,34.8145,40498.0
2017-08-04 12:00:00,48.68,48.68,48.6,48.66,156497.0,34.8145,34.8145,34.7573,34.8002,156497.0
2017-08-04 12:05:00,48.66,48.72,48.65,48.71,53377.0,34.8002,34.8431,34.793,34.8359,53377.0
2017-08-04 12:10:00,48.71,48.73,48.69,48.72,71505.0,34.8359,34.8502,34.8216,34.8431,71505.0
2017-08-04 12:15:00,48.71,48.72,48.66,48.68,39737.0,34.8359,34.8431,34.8002,34.8145,39737.0
2017-08-04 12:20:00,48.67,48.71,48.67,48.71,17722.0,34.8073,34.8359,34.8073,34.8359,17722.0
2017-08-04 12:25:00,48.71,48.74,48.7,48.7,35496.0,34.8359,34.8574,34.8288,34.8288,35496.0
2017-08-04 12:30:00,48.71,48.71,48.67,48.67,18993.0,34.8359,34.8359,34.8073,34.8073,18993.0
2017-08-04 12:35:00,48.68,48.69,48.65,48.69,40934.0,34.8145,34.8216,34.793,34.8216,40934.0
2017-08-04 12:40:00,48.69,48.7,48.66,48.67,35965.0,34.8216,34.8288,34.8002,34.8073,35965.0
2017-08-04 12:45:00,48.66,48.67,48.64,48.65,12207.0,34.8002,34.8073,34.7859,34.793,12207.0
2017-08-04 12:50:00,48.64,48.65,48.63,48.63,20081.0,34.7859,34.793,34.7787,34.7787,20081.0
2017-08-04 12:55:00,48.63,48.66,48.63,48.64,12318.0,34.7787,34.8002,34.7787,34.7859,12318.0
2017-08-04 13:00:00,48.65,48.65,48.63,48.65,27129.0,34.793,34.793,34.7787,34.793,27129.0
2017-08-04 13:05:00,48.65,48.67,48.64,48.66,43179.0,34.793,34.8073,34.7859,34.8002,43179.0
2017-08-04 13:10:00,48.67,48.68,48.65,48.67,19480.0,34.8073,34.8145,34.793,34.8073,19480.0
2017-08-04 13:15:00,48.67,48.68,48.64,48.65,23937.0,34.8073,34.8145,34.7859,34.793,23937.0
2017-08-04 13:20:00,48.66,48.69,48.64,48.69,50373.0,34.8002,34.8216,34.7859,34.8216,50373.0
2017-08-04 13:25:00,48.68,48.73,48.68,48.73,23901.0,34.8145,34.8502,34.8145,34.8502,23901.0
2017-08-04 13:30:00,48.73,48.75,48.7,48.71,47613.0,34.8502,34.8645,34.8288,34.8359,47613.0
2017-08-04 13:35:00,48.72,48.72,48.69,48.69,21298.0,34.8431,34.8431,34.8216,34.8216,21298.0
2017-08-04 13:40:00,48.69,48.71,48.69,48.7,30578.0,34.8216,34.8359,34.8216,34.8288,30578.0
2017-08-04 13:45:00,48.69,48.73,48.69,48.7,31092.0,34.8216,34.8502,34.8216,34.8288,31092.0
2017-08-04 13:50:00,48.71,48.73,48.7,48.72,21384.0,34.8359,34.8502,34.8288,34.8431,21384.0
2017-08-04 13:55:00,48.73,48.73,48.7,48.72,24042.0,34.8502,34.8502,34.8288,34.8431,24042.0
2017-08-04 14:00:00,48.73,48.73,48.72,48.72,6960.0,34.8502,34.8502,34.8431,34.8431,6960.0
2017-08-04 14:05:00,48.72,48.73,48.69,48.71,38568.0,34.8431,34.8502,34.8216,34.8359,38568.0
2017-08-04 14:10:00,48.7,48.71,48.69,48.71,37961.0,34.8288,34.8359,34.8216,34.8359,37961.0
2017-08-04 14:15:00,48.7,48.71,48.69,48.7,38985.0,34.8288,34.8359,34.8216,34.8288,38985.0
2017-08-04 14:20:00,48.7,48.7,48.69,48.69,6385.0,34.8288,34.8288,34.8216,34.8216,6385.0
2017-08-04 14:25:00,48.7,48.7,48.68,48.69,45354.0,34.8288,34.8288,34.8145,34.8216,45354.0
2017-08-04 14:30:00,48.69,48.71,48.69,48.71,19117.0,34.8216,34.8359,34.8216,34.8359,19117.0
2017-08-04 14:35:00,48.71,48.72,48.69,48.71,34317.0,34.8359,34.8431,34.8216,34.8359,34317.0
2017-08-04 14:40:00,48.71,48.73,48.71,48.72,16927.0,34.8359,34.8502,34.8359,34.8431,16927.0
2017-08-04 14:45:00,48.71,48.73,48.7,48.73,22718.0,34.8359,34.8502,34.8288,34.8502,22718.0
2017-08-04 14:50:00,48.72,48.73,48.72,48.73,11245.0,34.8431,34.8502,34.8431,34.8502,11245.0
2017-08-04 14:55:00,48.73,48.73,48.67,48.68,56016.0,34.8502,34.8502,34.8073,34.8145,56016.0
2017-08-04 15:00:00,48.68,48.7,48.68,48.7,13299.0,34.8145,34.8288,34.8145,34.8288,13299.0
2017-08-04 15:05:00,48.7,48.7,48.68,48.69,21019.0,34.8288,34.8288,34.8145,34.8216,21019.0
2017-08-04 15:10:00,48.69,48.7,48.66,48.66,39197.0,34.8216,34.8288,34.8002,34.8002,39197.0
2017-08-04 15:15:00,48.66,48.69,48.66,48.69,20038.0,34.8002,34.8216,34.8002,34.8216,20038.0
2017-08-04 15:20:00,48.69,48.72,48.69,48.72,33347.0,34.8216,34.8431,34.8216,34.8431,33347.0
2017-08-04 15:25:00,48.72,48.74,48.7,48.71,76422.0,34.8431,34.8574,34.8288,34.8359,76422.0
2017-08-04 15:30:00,48.71,48.71,48.68,48.68,56320.0,34.8359,34.8359,34.8145,34.8145,56320.0
2017-08-04 15:35:00,48.69,48.72,48.68,48.72,70637.0,34.8216,34.8431,34.8145,34.8431,70637.0
2017-08-04 15:40:00,48.72,48.74,48.7,48.74,105519.0,34.8431,34.8574,34.8288,34.8574,105519.0
2017-08-04 15:45:00,48.73,48.78,48.73,48.76,167259.0,34.8502,34.886,34.8502,34.8717,167259.0
2017-08-04 15:50:00,48.75,48.77,48.72,48.77,145030.0,34.8645,34.8788,34.8431,34.8788,145030.0
2017-08-04 15:55:00,48.77,48.84,48.76,48.78,411219.0,34.8788,34.9289,34.8717,34.886,411219.0
2017-08-07 09:30:00,48.78,48.84,48.72,48.79,121846.0,34.886,34.9289,34.8431,34.8931,121846.0
2017-08-07 09:35:00,48.77,48.81,48.75,48.79,32712.0,34.8788,34.9074,34.8645,34.8931,32712.0
2017-08-07 09:40:00,48.8,48.88,48.79,48.88,49694.0,34.9003,34.9575,34.8931,34.9575,49694.0
2017-08-07 09:45:00,48.88,48.94,48.87,48.94,31700.0,34.9575,35.0004,34.9503,35.0004,31700.0
2017-08-07 09:50:00,48.95,48.98,48.93,48.97,26637.0,35.0076,35.029,34.9933,35.0219,26637.0
2017-08-07 09:55:00,48.97,48.99,48.9,48.91,50518.0,35.0219,35.0362,34.9718,34.979,50518.0
2017-08-07 10:00:00,48.92,48.92,48.86,48.86,29210.0,34.9861,34.9861,34.9432,34.9432,29210.0
2017-08-07 10:05:00,48.86,48.9,48.86,48.89,25138.0,34.9432,34.9718,34.9432,34.9647,25138.0
2017-08-07 10:10:00,48.9,48.92,48.89,48.89,14865.0,34.9718,34.9861,34.9647,34.9647,14865.0
2017-08-07 10:15:00,48.89,48.91,48.89,48.9,24343.0,34.9647,34.979,34.9647,34.9718,24343.0
2017-08-07 10:20:00,48.9,48.91,48.88,48.89,23607.0,34.9718,34.979,34.9575,34.9647,23607.0
2017-08-07 10:25:00,48.89,48.89,48.86,48.89,18491.0,34.9647,34.9647,34.9432,34.9647,18491.0
2017-08-07 10:30:00,48.89,48.93,48.88,48.92,25531.0,34.9647,34.9933,34.9575,34.9861,25531.0
2017-08-07 10:35:00,48.91,48.93,48.91,48.92,15944.0,34.979,34.9933,34.979,34.9861,15944.0
2017-08-07 10:40:00,48.93,48.97,48.91,48.96,21218.0,34.9933,35.0219,34.979,35.0147,21218.0
2017-08-07 10:45:00,48.96,48.97,48.89,48.93,37406.0,35.0147,35.0219,34.9647,34.9933,37406.0
2017-08-07 10:50:00,48.93,48.95,48.92,48.95,18702.0,34.9933,35.0076,34.9861,35.0076,18702.0
2017-08-07 10:55:00,48.94,48.94,48.9,48.91,14741.0,35.0004,35.0004,34.9718,34.979,14741.0
2017-08-07 11:00:00,48.91,48.91,48.9,48.9,10145.0,34.979,34.979,34.9718,34.9718,10145.0
2017-08-07 11:05:00,48.9,48.91,48.89,48.91,20092.0,34.9718,34.979,34.9647,34.979,20092.0
2017-08-07 11:10:00,48.91,48.93,48.87,48.93,86835.0,34.979,34.9933,34.9503,34.9933,86835.0
2017-08-07 11:15:00,48.93,48.93,48.92,48.93,9718.0,34.9933,34.9933,34.9861,34.9933,9718.0
2017-08-07 11:20:00,48.93,48.93,48.91,48.93,36423.0,34.9933,34.9933,34.979,34.9933,36423.0
2017-08-07 11:25:00,48.92,48.93,48.88,48.89,29299.0,34.9861,34.9933,34.9575,34.9647,29299.0
2017-08-07 11:30:00,48.89,48.92,48.88,48.91,21971.0,34.9647,34.9861,34.9575,34.979,21971.0
2017-08-07 11:35:00,48.92,48.96,48.91,48.96,22852.0,34.9861,35.0147,34.979,35.0147,22852.0
2017-08-07 11:40:00,48.97,48.98,48.96,48.98,14135.0,35.0219,35.029,35.0147,35.029,14135.0
2017-08-07 11:45:00,48.98,48.99,48.93,48.94,29717.0,35.029,35.0362,34.9933,35.0004,29717.0
2017-08-07 11:50:00,48.94,48.94,48.91,48.92,12671.0,35.0004,35.0004,34.979,34.9861,12671.0
2017-08-07 11:55:00,48.91,48.93,48.91,48.91,35184.0,34.979,34.9933,34.979,34.979,35184.0
2017-08-07 12:00:00,48.91,48.94,48.91,48.92,19936.0,34.979,35.0004,34.979,34.9861,19936.0
2017-08-07 12:05:00,48.93,48.93,48.88,48.88,22731.0,34.9933,34.9933,34.9575,34.9575,22731.0
2017-08-07 12:10:00,48.88,48.9,48.87,48.87,11337.0,34.9575,34.9718,34.9503,34.9503,11337.0
2017-08-07 12:15:00,48.88,48.89,48.86,48.87,19876.0,34.9575,34.9647,34.9432,34.9503,19876.0
2017-08-07 12:20:00,48.87,48.88,48.86,48.88,14421.0,34.9503,34.9575,34.9432,34.9575,14421.0
2017-08-07 12:25:00,48.88,48.88,48.87,48.88,5787.0,34.9575,34.9575,34.9503,34.9575,5787.0
2017-08-07 12:30:00,48.88,48.89,48.87,48.87,14428.0,34.9575,34.9647,34.9503,34.9503,14428.0
2017-08-07 12:35:00,48.87,48.87,48.82,48.82,28214.0,34.9503,34.9503,34.9146,34.9146,28214.0
2017-08-07 12:40:00,48.82,48.83,48.81,48.81,15416.0,34.9146,34.9217,34.9074,34.9074,15416.0
2017-08-07 12:45:00,48.82,48.82,48.81,48.82,6223.0,34.9146,34.9146,34.9074,34.9146,6223.0
2017-08-07 12:50:00,48.81,48.83,48.79,48.8,36754.0,34.9074,34.9217,34.8931,34.9003,36754.0
2017-08-07 12:55:00,48.79,48.8,48.77,48.79,27056.0,34.8931,34.9003,34.8788,34.8931,27056.0
2017-08-07 13:00:00,48.79,48.79,48.75,48.75,25155.0,34.8931,34.8931,34.8645,34.8645,25155.0
2017-08-07 13:05:00,48.75,48.76,48.73,48.73,21681.0,34.8645,34.8717,34.8502,34.8502,21681.0
2017-08-07 13:10:00,48.73,48.74,48.73,48.73,15969.0,34.8502,34.8574,34.8502,34.8502,15969.0
2017-08-07 13:15:00,48.73,48.76,48.73,48.76,27996.0,34.8502,34.8717,34.8502,34.8717,27996.0
2017-08-07 13:20:00,48.77,48.77,48.75,48.77,14685.0,34.8788,34.8788,34.8645,34.8788,14685.0
2017-08-07 13:25:00,48.76,48.76,48.75,48.75,8132.0,34.8717,34.8717,34.8645,34.8645,8132.0
2017-08-07 13:30:00,48.76,48.76,48.73,48.74,22999.0,34.8717,34.8717,34.8502,34.8574,22999.0
2017-08-07 13:35:00,48.74,48.76,48.73,48.73,30128.0,34.8574,34.8717,34.8502,34.8502,30128.0
2017-08-07 13:40:00,48.73,48.74,48.72,48.73,21882.0,34.8502,34.8574,34.8431,34.8502,21882.0
2017-08-07 13:45:00,48.73,48.77,48.72,48.77,38007.0,34.8502,34.8788,34.8431,34.8788,38007.0
2017-08-07 13:50:00,48.77,48.78,48.76,48.78,19211.0,34.8788,34.886,34.8717,34.886,19211.0
2017-08-07 13:55:00,48.78,48.78,48.75,48.76,40022.0,34.886,34.886,34.8645,34.8717,40022.0
2017-08-07 14:00:00,48.76,48.76,48.68,48.69,46305.0,34.8717,34.8717,34.8145,34.8216,46305.0
2017-08-07 14:05:00,48.69,48.75,48.69,48.74,61051.0,34.8216,34.8645,34.8216,34.8574,61051.0
2017-08-07 14:10:00,48.75,48.84,48.74,48.83,128670.0,34.8645,34.9289,34.8574,34.9217,128670.0
2017-08-07 14:15:00,48.83,48.85,48.8,48.81,88129.0,34.9217,34.936,34.9003,34.9074,88129.0
2017-08-07 14:20:00,48.81,48.86,48.81,48.84,59702.0,34.9074,34.9432,34.9074,34.9289,59702.0
2017-08-07 14:25:00,48.84,48.85,48.81,48.84,31878.0,34.9289,34.936,34.9074,34.9289,31878.0
2017-08-07 14:30:00,48.84,48.86,48.82,48.86,53679.0,34.9289,34.9432,34.9146,34.9432,53679.0
2017-08-07 14:35:00,48.86,48.89,48.85,48.88,36935.0,34.9432,34.9647,34.936,34.9575,36935.0
2017-08-07 14:40:00,48.88,48.91,48.88,48.91,36450.0,34.9575,34.979,34.9575,34.979,36450.0
2017-08-07 14:45:00,48.91,48.92,48.89,48.91,34778.0,34.979,34.9861,34.9647,34.979,34778.0
2017-08-07 14:50:00,48.92,48.95,48.91,48.94,54739.0,34.9861,35.0076,34.979,35.0004,54739.0
2017-08-07 14:55:00,48.93,48.98,48.92,48.97,100092.0,34.9933,35.029,34.9861,35.0219,100092.0
2017-08-07 15:00:00,48.96,49.0,48.95,48.97,73586.0,35.0147,35.0433,35.0076,35.0219,73586.0
2017-08-07 15:05:00,48.97,48.98,48.94,48.94,44272.0,35.0219,35.029,35.0004,35.0004,44272.0
2017-08-07 15:10:00,48.94,49.0,48.94,48.97,84944.0,35.0004,35.0433,35.0004,35.0219,84944.0
2017-08-07 15:15:00,48.98,49.0,48.96,48.98,40174.0,35.029,35.0433,35.0147,35.029,40174.0
2017-08-07 15:20:00,48.98,48.98,48.95,48.97,22253.0,35.029,35.029,35.0076,35.0219,22253.0
2017-08-07 15:25:00,48.97,48.98,48.95,48.96,47635.0,35.0219,35.029,35.0076,35.0147,47635.0
2017-08-07 15:30:00,48.96,48.98,48.95,48.97,63505.0,35.0147,35.029,35.0076,35.0219,63505.0
2017-08-07 15:35:00,48.96,48.97,48.94,48.94,65991.0,35.0147,35.0219,35.0004,35.0004,65991.0
2017-08-07 15:40:00,48.94,48.97,48.94,48.95,132663.0,35.0004,35.0219,35.0004,35.0076,132663.0
2017-08-07 15:45:00,48.96,49.0,48.94,48.94,98585.0,35.0147,35.0433,35.0004,35.0004,98585.0
2017-08-07 15:50:00,48.95,49.0,48.94,48.98,152399.0,35.0076,35.0433,35.0004,35.029,152399.0
2017-08-07 15:55:00,48.97,49.04,48.97,48.99,292572.0,35.0219,35.0719,35.0219,35.0362,292572.0
2017-08-08 09:30:00,48.91,49.01,48.81,48.98,70121.0,34.979,35.0505,34.9074,35.029,70121.0
2017-08-08 09:35:00,48.98,49.1,48.97,49.02,47290.0,35.029,35.1148,35.0219,35.0576,47290.0
2017-08-08 09:40:00,49.02,49.06,48.98,49.06,29723.0,35.0576,35.0862,35.029,35.0862,29723.0
2017-08-08 09:45:00,49.05,49.12,49.05,49.08,47257.0,35.0791,35.1291,35.0791,35.1005,47257.0
2017-08-08 09:50:00,49.08,49.08,49.0,49.0,31502.0,35.1005,35.1005,35.0433,35.0433,31502.0
2017-08-08 09:55:00,49.0,49.05,48.98,49.04,23222.0,35.0433,35.0791,35.029,35.0719,23222.0
2017-08-08 10:00:00,49.03,49.03,48.99,48.99,26169.0,35.0648,35.0648,35.0362,35.0362,26169.0
2017-08-08 10:05:00,49.0,49.02,48.97,48.98,32077.0,35.0433,35.0576,35.0219,35.029,32077.0
2017-08-08 10:10:00,48.98,49.0,48.95,48.98,22359.0,35.029,35.0433,35.0076,35.029,22359.0
2017-08-08 10:15:00,48.98,49.02,48.98,48.99,24166.0,35.029,35.0576,35.029,35.0362,24166.0
2017-08-08 10:20:00,49.0,49.03,48.98,48.99,41570.0,35.0433,35.0648,35.029,35.0362,41570.0
2017-08-08 10:25:00,49.0,49.03,48.99,49.01,15327.0,35.0433,35.0648,35.0362,35.0505,15327.0
2017-08-08 10:30:00,49.02,49.03,48.93,48.95,48444.0,35.0576,35.0648,34.9933,35.0076,48444.0
2017-08-08 10:35:00,48.95,48.96,48.89,48.91,26180.0,35.0076,35.0147,34.9647,34.979,26180.0
2017-08-08 10:40:00,48.91,48.92,48.88,48.89,16728.0,34.979,34.9861,34.9575,34.9647,16728.0
2017-08-08 10:45:00,48.88,48.93,48.88,48.9,24643.0,34.9575,34.9933,34.9575,34.9718,24643.0
2017-08-08 10:50:00,48.91,48.95,48.87,48.95,33756.0,34.979,35.0076,34.9503,35.0076,33756.0
2017-08-08 10:55:00,48.95,48.96,48.93,48.93,13089.0,35.0076,35.0147,34.9933,34.9933,13089.0
2017-08-08 11:00:00,48.93,48.93,48.89,48.9,23978.0,34.9933,34.9933,34.9647,34.9718,23978.0
2017-08-08 11:05:00,48.9,48.9,48.84,48.86,20563.0,34.9718,34.9718,34.9289,34.9432,20563.0
2017-08-08 11:10:00,48.85,48.91,48.85,48.89,14025.0,34.936,34.979,34.936,34.9647,14025.0
2017-08-08 11:15:00,48.9,48.91,48.84,48.86,25422.0,34.9718,34.979,34.9289,34.9432,25422.0
2017-08-08 11:20:00,48.85,48.86,48.84,48.84,16957.0,34.936,34.9432,34.9289,34.9289,16957.0
2017-08-08 11:25:00,48.85,48.86,48.84,48.85,13469.0,34.936,34.9432,34.9289,34.936,13469.0
2017-08-08 11:30:00,48.85,48.86,48.81,48.83,28953.0,34.936,34.9432,34.9074,34.9217,28953.0
2017-08-08 11:35:00,48.83,48.83,48.81,48.82,14245.0,34.9217,34.9217,34.9074,34.9146,14245.0
2017-08-08 11:40:00,48.81,48.82,48.78,48.79,23248.0,34.9074,34.9146,34.886,34.8931,23248.0
2017-08-08 11:45:00,48.79,48.84,48.79,48.82,36828.0,34.8931,34.9289,34.8931,34.9146,36828.0
2017-08-08 11:50:00,48.84,48.9,48.83,48.89,30336.0,34.9289,34.9718,34.9217,34.9647,30336.0
2017-08-08 11:55:00,48.9,48.9,48.86,48.86,45931.0,34.9718,34.9718,34.9432,34.9432,45931.0
2017-08-08 12:00:00,48.86,48.9,48.86,48.9,39389.0,34.9432,34.9718,34.9432,34.9718,39389.0
2017-08-08 12:05:00,48.89,48.91,48.88,48.91,24157.0,34.9647,34.979,34.9575,34.979,24157.0
2017-08-08 12:10:00,48.9,48.93,48.89,48.93,18435.0,34.9718,34.9933,34.9647,34.9933,18435.0
2017-08-08 12:15:00,48.92,48.97,48.92,48.94,34195.0,34.9861,35.0219,34.9861,35.0004,34195.0
2017-08-08 12:20:00,48.94,49.04,48.94,49.01,46538.0,35.0004,35.0719,35.0004,35.0505,46538.0
2017-08-08 12:25:00,49.02,49.02,48.97,48.99,26453.0,35.0576,35.0576,35.0219,35.0362,26453.0
2017-08-08 12:30:00,48.99,49.02,48.99,49.01,27542.0,35.0362,35.0576,35.0362,35.0505,27542.0
2017-08-08 12:35:00,49.01,49.02,49.0,49.01,18969.0,35.0505,35.0576,35.0433,35.0505,18969.0
2017-08-08 12:40:00,49.01,49.03,49.01,49.03,35121.0,35.0505,35.0648,35.0505,35.0648,35121.0
2017-08-08 12:45:00,49.03,49.08,49.02,49.04,77560.0,35.0648,35.1005,35.0576,35.0719,77560.0
2017-08-08 12:50:00,49.04,49.06,49.03,49.06,53638.0,35.0719,35.0862,35.0648,35.0862,53638.0
2017-08-08 12:55:00,49.05,49.11,49.05,49.09,71451.0,35.0791,35.122,35.0791,35.1077,71451.0
2017-08-08 13:00:00,49.09,49.1,49.08,49.08,55053.0,35.1077,35.1148,35.1005,35.1005,55053.0
2017-08-08 13:05:00,49.08,49.1,49.08,49.09,37776.0,35.1005,35.1148,35.1005,35.1077,37776.0
2017-08-08 13:10:00,49.09,49.1,49.07,49.08,21564.0,35.1077,35.1148,35.0934,35.1005,21564.0
2017-08-08 13:15:00,49.08,49.11,49.05,49.11,73095.0,35.1005,35.122,35.0791,35.122,73095.0
2017-08-08 13:20:00,49.11,49.11,49.08,49.09,27045.0,35.122,35.122,35.1005,35.1077,27045.0
2017-08-08 13:25:00,49.1,49.11,49.06,49.1,71937.0,35.1148,35.122,35.0862,35.1148,71937.0
2017-08-08 13:30:00,49.1,49.12,49.09,49.09,64777.0,35.1148,35.1291,35.1077,35.1077,64777.0
2017-08-08 13:35:00,49.09,49.1,49.06,49.09,79740.0,35.1077,35.1148,35.0862,35.1077,79740.0
2017-08-08 13:40:00,49.1,49.11,49.03,49.09,100124.0,35.1148,35.122,35.0648,35.1077,100124.0
2017-08-08 13:45:00,49.09,49.11,49.06,49.11,101637.0,35.1077,35.122,35.0862,35.122,101637.0
2017-08-08 13:50:00,49.11,49.14,49.1,49.14,79783.0,35.122,35.1434,35.1148,35.1434,79783.0
2017-08-08 13:55:00,49.14,49.14,49.11,49.12,95288.0,35.1434,35.1434,35.122,35.1291,95288.0
2017-08-08 14:00:00,49.12,49.16,49.1,49.16,61762.0,35.1291,35.1577,35.1148,35.1577,61762.0
2017-08-08 14:05:00,49.16,49.16,49.14,49.16,64617.0,35.1577,35.1577,35.1434,35.1577,64617.0
2017-08-08 14:10:00,49.15,49.15,49.09,49.09,63404.0,35.1506,35.1506,35.1077,35.1077,63404.0
2017-08-08 14:15:00,49.1,49.12,49.09,49.1,73423.0,35.1148,35.1291,35.1077,35.1148,73423.0
2017-08-08 14:20:00,49.11,49.15,49.1,49.15,30869.0,35.122,35.1506,35.1148,35.1506,30869.0
2017-08-08 14:25:00,49.15,49.17,49.14,49.16,22513.0,35.1506,35.1649,35.1434,35.1577,22513.0
2017-08-08 14:30:00,49.17,49.19,49.16,49.19,15178.0,35.1649,35.1792,35.1577,35.1792,15178.0
2017-08-08 14:35:00,49.19,49.2,49.18,49.2,58848.0,35.1792,35.1864,35.1721,35.1864,58848.0
2017-08-08 14:40:00,49.2,49.2,49.15,49.16,47709.0,35.1864,35.1864,35.1506,35.1577,47709.0
2017-08-08 14:45:00,49.15,49.16,49.13,49.13,21214.0,35.1506,35.1577,35.1363,35.1363,21214.0
2017-08-08 14:50:00,49.13,49.15,49.13,49.13,37939.0,35.1363,35.1506,35.1363,35.1363,37939.0
2017-08-08 14:55:00,49.13,49.13,49.06,49.06,41844.0,35.1363,35.1363,35.0862,35.0862,41844.0
2017-08-08 15:00:00,49.07,49.08,49.02,49.08,98555.0,35.0934,35.1005,35.0576,35.1005,98555.0
2017-08-08 15:05:00,49.08,49.11,49.06,49.06,92751.0,35.1005,35.122,35.0862,35.0862,92751.0
2017-08-08 15:10:00,49.07,49.07,49.04,49.05,28150.0,35.0934,35.0934,35.0719,35.0791,28150.0
2017-08-08 15:15:00,49.04,49.05,49.03,49.05,29740.0,35.0719,35.0791,35.0648,35.0791,29740.0
2017-08-08 15:20:00,49.04,49.05,49.02,49.02,40323.0,35.0719,35.0791,35.0576,35.0576,40323.0
2017-08-08 15:25:00,49.02,49.09,49.02,49.07,55831.0,35.0576,35.1077,35.0576,35.0934,55831.0
2017-08-08 15:30:00,49.07,49.1,49.05,49.1,126032.0,35.0934,35.1148,35.0791,35.1148,126032.0
2017-08-08 15:35:00,49.1,49.14,49.07,49.11,96678.0,35.1148,35.1434,35.0934,35.122,96678.0
2017-08-08 15:40:00,49.12,49.15,49.11,49.14,63483.0,35.1291,35.1506,35.122,35.1434,63483.0
2017-08-08 15:45:00,49.14,49.14,49.09,49.11,100813.0,35.1434,35.1434,35.1077,35.122,100813.0
2017-08-08 15:50:00,49.11,49.11,49.05,49.06,117040.0,35.122,35.122,35.0791,35.0862,117040.0
2017-08-08 15:55:00,49.05,49.13,49.05,49.12,265549.0,35.0791,35.1363,35.0791,35.1291,265549.0
2017-08-09 09:30:00,49.2,49.22,49.06,49.13,79235.0,35.1864,35.2007,35.0862,35.1363,79235.0
2017-08-09 09:35:00,49.13,49.15,49.08,49.09,58786.0,35.1363,35.1506,35.1005,35.1077,58786.0
2017-08-09 09:40:00,49.08,49.11,49.02,49.04,73247.0,35.1005,35.122,35.0576,35.0719,73247.0
2017-08-09 09:45:00,49.04,49.07,49.0,49.02,37745.0,35.0719,35.0934,35.0433,35.0576,37745.0
2017-08-09 09:50:00,49.02,49.08,49.01,49.06,150894.0,35.0576,35.1005,35.0505,35.0862,150894.0
2017-08-09 09:55:00,49.05,49.05,48.98,49.01,50998.0,35.0791,35.0791,35.029,35.0505,50998.0
2017-08-09 10:00:00,49.0,49.0,48.92,48.92,83293.0,35.0433,35.0433,34.9861,34.9861,83293.0
2017-08-09 10:05:00,48.93,48.93,48.85,48.86,79781.0,34.9933,34.9933,34.936,34.9432,79781.0
2017-08-09 10:10:00,48.86,48.87,48.78,48.81,46808.0,34.9432,34.9503,34.886,34.9074,46808.0
2017-08-09 10:15:00,48.81,48.85,48.78,48.84,76530.0,34.9074,34.936,34.886,34.9289,76530.0
2017-08-09 10:20:00,48.84,48.87,48.81,48.86,117122.0,34.9289,34.9503,34.9074,34.9432,117122.0
2017-08-09 10:25:00,48.87,48.91,48.82,48.91,43102.0,34.9503,34.979,34.9146,34.979,43102.0
2017-08-09 10:30:00,48.92,48.94,48.87,48.93,29367.0,34.9861,35.0004,34.9503,34.9933,29367.0
2017-08-09 10:35:00,48.94,48.94,48.86,48.88,53971.0,35.0004,35.0004,34.9432,34.9575,53971.0
2017-08-09 10:40:00,48.89,48.94,48.85,48.91,52603.0,34.9647,35.0004,34.936,34.979,52603.0
2017-08-09 10:45:00,48.91,48.92,48.88,48.89,34828.0,34.979,34.9861,34.9575,34.9647,34828.0
2017-08-09 10:50:00,48.89,48.93,48.85,48.92,80713.0,34.9647,34.9933,34.936,34.9861,80713.0
2017-08-09 10:55:00,48.93,49.01,48.93,49.01,92496.0,34.9933,35.0505,34.9933,35.0505,92496.0
2017-08-09 11:00:00,49.0,49.02,48.93,48.93,43689.0,35.0433,35.0576,34.9933,34.9933,43689.0
2017-08-09 11:05:00,48.94,48.95,48.89,48.9,34790.0,35.0004,35.0076,34.9647,34.9718,34790.0
2017-08-09 11:10:00,48.91,48.95,48.89,48.93,35998.0,34.979,35.0076,34.9647,34.9933,35998.0
2017-08-09 11:15:00,48.93,48.96,48.91,48.92,67347.0,34.9933,35.0147,34.979,34.9861,67347.0
2017-08-09 11:20:00,48.93,48.96,48.93,48.96,24435.0,34.9933,35.0147,34.9933,35.0147,24435.0
2017-08-09 11:25:00,48.96,48.98,48.95,48.96,27588.0,35.0147,35.029,35.0076,35.0147,27588.0
2017-08-09 11:30:00,48.97,49.02,48.95,49.02,43529.0,35.0219,35.0576,35.0076,35.0576,43529.0
2017-08-09 11:35:00,49.02,49.02,48.98,49.0,19215.0,35.0576,35.0576,35.029,35.0433,19215.0
2017-08-09 11:40:00,49.0,49.05,49.0,49.04,36399.0,35.0433,35.0791,35.0433,35.0719,36399.0
2017-08-09 11:45:00,49.04,49.04,48.99,49.01,58344.0,35.0719,35.0719,35.0362,35.0505,58344.0
2017-08-09 11:50:00,49.01,49.01,48.98,48.98,35700.0,35.0505,35.0505,35.029,35.029,35700.0
2017-08-09 11:55:00,48.98,48.99,48.96,48.97,21000.0,35.029,35.0362,35.0147,35.0219,21000.0
2017-08-09 12:00:00,48.97,48.98,48.96,48.98,9309.0,35.0219,35.029,35.0147,35.029,9309.0
2017-08-09 12:05:00,48.98,49.03,48.97,49.0,28245.0,35.029,35.0648,35.0219,35.0433,28245.0
2017-08-09 12:10:00,49.0,49.02,49.0,49.0,17616.0,35.0433,35.0576,35.0433,35.0433,17616.0
2017-08-09 12:15:00,49.0,49.01,48.99,49.0,20473.0,35.0433,35.0505,35.0362,35.0433,20473.0
2017-08-09 12:20:00,49.0,49.02,48.97,48.99,31372.0,35.0433,35.0576,35.0219,35.0362,31372.0
2017-08-09 12:25:00,48.99,49.0,48.98,48.98,29401.0,35.0362,35.0433,35.029,35.029,29401.0
2017-08-09 12:30:00,48.98,49.0,48.97,49.0,17331.0,35.029,35.0433,35.0219,35.0433,17331.0
2017-08-09 12:35:00,49.0,49.01,48.98,48.98,19247.0,35.0433,35.0505,35.029,35.029,19247.0
2017-08-09 12:40:00,48.97,48.98,48.95,48.97,21443.0,35.0219,35.029,35.0076,35.0219,21443.0
2017-08-09 12:45:00,48.97,48.98,48.97,48.97,6127.0,35.0219,35.029,35.0219,35.0219,6127.0
2017-08-09 12:50:00,48.97,49.01,48.96,49.01,16424.0,35.0219,35.0505,35.0147,35.0505,16424.0
2017-08-09 12:55:00,49.01,49.01,48.99,49.0,15405.0,35.0505,35.0505,35.0362,35.0433,15405.0
2017-08-09 13:00:00,49.0,49.03,48.98,48.98,33880.0,35.0433,35.0648,35.029,35.029,33880.0
2017-08-09 13:05:00,48.99,49.0,48.98,48.99,19814.0,35.0362,35.0433,35.029,35.0362,19814.0
2017-08-09 13:10:00,48.99,49.0,48.98,48.99,25321.0,35.0362,35.0433,35.029,35.0362,25321.0
2017-08-09 13:15:00,49.0,49.02,48.99,49.0,37342.0,35.0433,35.0576,35.0362,35.0433,37342.0
2017-08-09 13:20:00,48.99,49.0,48.98,49.0,31456.0,35.0362,35.0433,35.029,35.0433,31456.0
2017-08-09 13:25:00,49.0,49.0,48.97,48.98,17250.0,35.0433,35.0433,35.0219,35.029,17250.0
2017-08-09 13:30:00,48.98,48.99,48.97,48.97,8484.0,35.029,35.0362,35.0219,35.0219,8484.0
2017-08-09 13:35:00,48.97,48.99,48.94,48.95,24813.0,35.0219,35.0362,35.0004,35.0076,24813.0
2017-08-09 13:40:00,48.95,48.95,48.93,48.94,18292.0,35.0076,35.0076,34.9933,35.0004,18292.0
2017-08-09 13:45:00,48.94,48.95,48.93,48.93,14401.0,35.0004,35.0076,34.9933,34.9933,14401.0
2017-08-09 13:50:00,48.93,48.94,48.91,48.91,10284.0,34.9933,35.0004,34.979,34.979,10284.0
2017-08-09 13:55:00,48.91,48.92,48.87,48.87,42210.0,34.979,34.9861,34.9503,34.9503,42210.0
2017-08-09 14:00:00,48.87,48.89,48.85,48.86,45513.0,34.9503,34.9647,34.936,34.9432,45513.0
2017-08-09 14:05:00,48.87,48.88,48.82,48.82,30515.0,34.9503,34.9575,34.9146,34.9146,30515.0
2017-08-09 14:10:00,48.82,48.9,48.82,48.88,58839.0,34.9146,34.9718,34.9146,34.9575,58839.0
2017-08-09 14:15:00,48.89,48.89,48.84,48.84,29318.0,34.9647,34.9647,34.9289,34.9289,29318.0
2017-08-09 14:20:00,48.84,48.86,48.82,48.83,42140.0,34.9289,34.9432,34.9146,34.9217,42140.0
2017-08-09 14:25:00,48.84,48.87,48.82,48.86,27093.0,34.9289,34.9503,34.9146,34.9432,27093.0
2017-08-09 14:30:00,48.86,48.88,48.83,48.84,42081.0,34.9432,34.9575,34.9217,34.9289,42081.0
2017-08-09 14:35:00,48.84,48.86,48.83,48.84,27787.0,34.9289,34.9432,34.9217,34.9289,27787.0
2017-08-09 14:40:00,48.84,48.88,48.84,48.87,18163.0,34.9289,34.9575,34.9289,34.9503,18163.0
2017-08-09 14:45:00,48.88,48.88,48.85,48.88,35097.0,34.9575,34.9575,34.936,34.9575,35097.0
2017-08-09 14:50:00,48.88,48.89,48.85,48.87,29562.0,34.9575,34.9647,34.936,34.9503,29562.0
2017-08-09 14:55:00,48.87,48.87,48.84,48.84,38652.0,34.9503,34.9503,34.9289,34.9289,38652.0
2017-08-09 15:00:00,48.84,48.87,48.84,48.86,30709.0,34.9289,34.9503,34.9289,34.9432,30709.0
2017-08-09 15:05:00,48.85,48.87,48.84,48.84,33376.0,34.936,34.9503,34.9289,34.9289,33376.0
2017-08-09 15:10:00,48.85,48.85,48.81,48.81,36157.0,34.936,34.936,34.9074,34.9074,36157.0
2017-08-09 15:15:00,48.82,48.84,48.81,48.83,37876.0,34.9146,34.9289,34.9074,34.9217,37876.0
2017-08-09 15:20:00,48.82,48.85,48.81,48.84,44281.0,34.9146,34.936,34.9074,34.9289,44281.0
2017-08-09 15:25:00,48.85,48.85,48.82,48.82,32558.0,34.936,34.936,34.9146,34.9146,32558.0
2017-08-09 15:30:00,48.82,48.83,48.82,48.83,48243.0,34.9146,34.9217,34.9146,34.9217,48243.0
2017-08-09 15:35:00,48.83,48.91,48.82,48.9,155443.0,34.9217,34.979,34.9146,34.9718,155443.0
2017-08-09 15:40:00,48.89,48.91,48.87,48.9,110868.0,34.9647,34.979,34.9503,34.9718,110868.0
2017-08-09 15:45:00,48.9,48.92,48.89,48.91,77164.0,34.9718,34.9861,34.9647,34.979,77164.0
2017-08-09 15:50:00,48.91,48.92,48.84,48.84,121490.0,34.979,34.9861,34.9289,34.9289,121490.0
2017-08-09 15:55:00,48.84,48.86,48.83,48.84,164981.0,34.9289,34.9432,34.9217,34.9289,164981.0
2017-08-10 09:30:00,48.81,48.83,48.72,48.78,57486.0,34.9074,34.9217,34.8431,34.886,57486.0
2017-08-10 09:35:00,48.78,48.84,48.75,48.76,66275.0,34.886,34.9289,34.8645,34.8717,66275.0
2017-08-10 09:40:00,48.76,48.78,48.71,48.73,55574.0,34.8717,34.886,34.8359,34.8502,55574.0
2017-08-10 09:45:00,48.74,48.75,48.71,48.72,32145.0,34.8574,34.8645,34.8359,34.8431,32145.0
2017-08-10 09:50:00,48.73,48.79,48.72,48.73,31214.0,34.8502,34.8931,34.8431,34.8502,31214.0
2017-08-10 09:55:00,48.73,48.74,48.67,48.68,49259.0,34.8502,34.8574,34.8073,34.8145,49259.0
2017-08-10 10:00:00,48.69,48.74,48.67,48.72,48418.0,34.8216,34.8574,34.8073,34.8431,48418.0
2017-08-10 10:05:00,48.72,48.72,48.64,48.67,79018.0,34.8431,34.8431,34.7859,34.8073,79018.0
2017-08-10 10:10:00,48.66,48.71,48.66,48.67,33137.0,34.8002,34.8359,34.8002,34.8073,33137.0
2017-08-10 10:15:00,48.68,48.72,48.66,48.71,39468.0,34.8145,34.8431,34.8002,34.8359,39468.0
2017-08-10 10:20:00,48.72,48.72,48.6,48.6,49989.0,34.8431,34.8431,34.7573,34.7573,49989.0
2017-08-10 10:25:00,48.59,48.62,48.58,48.58,33953.0,34.7501,34.7716,34.7429,34.7429,33953.0
2017-08-10 10:30:00,48.58,48.65,48.57,48.65,26797.0,34.7429,34.793,34.7358,34.793,26797.0
2017-08-10 10:35:00,48.64,48.65,48.61,48.64,30315.0,34.7859,34.793,34.7644,34.7859,30315.0
2017-08-10 10:40:00,48.64,48.66,48.61,48.66,30452.0,34.7859,34.8002,34.7644,34.8002,30452.0
2017-08-10 10:45:00,48.67,48.67,48.65,48.66,13209.0,34.8073,34.8073,34.793,34.8002,13209.0
2017-08-10 10:50:00,48.66,48.67,48.65,48.66,15762.0,34.8002,34.8073,34.793,34.8002,15762.0
2017-08-10 10:55:00,48.65,48.66,48.63,48.65,21588.0,34.793,34.8002,34.7787,34.793,21588.0
2017-08-10 11:00:00,48.65,48.7,48.64,48.69,27340.0,34.793,34.8288,34.7859,34.8216,27340.0
2017-08-10 11:05:00,48.69,48.71,48.66,48.71,23904.0,34.8216,34.8359,34.8002,34.8359,23904.0
2017-08-10 11:10:00,48.7,48.71,48.67,48.69,14432.0,34.8288,34.8359,34.8073,34.8216,14432.0
2017-08-10 11:15:00,48.69,48.69,48.67,48.68,19451.0,34.8216,34.8216,34.8073,34.8145,19451.0
2017-08-10 11:20:00,48.68,48.73,48.68,48.72,21622.0,34.8145,34.8502,34.8145,34.8431,21622.0
2017-08-10 11:25:00,48.72,48.74,48.7,48.71,24459.0,34.8431,34.8574,34.8288,34.8359,24459.0
2017-08-10 11:30:00,48.7,48.71,48.67,48.67,15374.0,34.8288,34.8359,34.8073,34.8073,15374.0
2017-08-10 11:35:00,48.67,48.68,48.65,48.67,25757.0,34.8073,34.8145,34.793,34.8073,25757.0
2017-08-10 11:40:00,48.66,48.68,48.65,48.65,22897.0,34.8002,34.8145,34.793,34.793,22897.0
2017-08-10 11:45:00,48.66,48.68,48.62,48.62,20021.0,34.8002,34.8145,34.7716,34.7716,20021.0
2017-08-10 11:50:00,48.63,48.64,48.6,48.61,32480.0,34.7787,34.7859,34.7573,34.7644,32480.0
2017-08-10 11:55:00,48.61,48.69,48.61,48.69,23623.0,34.7644,34.8216,34.7644,34.8216,23623.0
2017-08-10 12:00:00,48.69,48.76,48.68,48.75,39382.0,34.8216,34.8717,34.8145,34.8645,39382.0
2017-08-10 12:05:00,48.74,48.81,48.73,48.8,36742.0,34.8574,34.9074,34.8502,34.9003,36742.0
2017-08-10 12:10:00,48.8,48.82,48.77,48.79,75095.0,34.9003,34.9146,34.8788,34.8931,75095.0
2017-08-10 12:15:00,48.79,48.81,48.78,48.8,20185.0,34.8931,34.9074,34.886,34.9003,20185.0
2017-08-10 12:20:00,48.8,48.8,48.78,48.8,29523.0,34.9003,34.9003,34.886,34.9003,29523.0
2017-08-10 12:25:00,48.8,48.82,48.78,48.79,28106.0,34.9003,34.9146,34.886,34.8931,28106.0
2017-08-10 12:30:00,48.8,48.83,48.79,48.83,13957.0,34.9003,34.9217,34.8931,34.9217,13957.0
2017-08-10 12:35:00,48.83,48.83,48.81,48.83,23305.0,34.9217,34.9217,34.9074,34.9217,23305.0
2017-08-10 12:40:00,48.83,48.88,48.82,48.88,18128.0,34.9217,34.9575,34.9146,34.9575,18128.0
2017-08-10 12:45:00,48.88,48.88,48.84,48.86,23787.0,34.9575,34.9575,34.9289,34.9432,23787.0
2017-08-10 12:50:00,48.86,48.93,48.85,48.93,22497.0,34.9432,34.9933,34.936,34.9933,22497.0
2017-08-10 12:55:00,48.93,48.93,48.9,48.93,19300.0,34.9933,34.9933,34.9718,34.9933,19300.0
2017-08-10 13:00:00,48.93,48.94,48.91,48.92,16438.0,34.9933,35.0004,34.979,34.9861,16438.0
2017-08-10 13:05:00,48.92,48.93,48.86,48.87,17202.0,34.9861,34.9933,34.9432,34.9503,17202.0
2017-08-10 13:10:00,48.87,48.89,48.86,48.88,15236.0,34.9503,34.9647,34.9432,34.9575,15236.0
2017-08-10 13:15:00,48.88,48.89,48.87,48.89,10108.0,34.9575,34.9647,34.9503,34.9647,10108.0
2017-08-10 13:20:00,48.89,48.91,48.88,48.9,8671.0,34.9647,34.979,34.9575,34.9718,8671.0
2017-08-10 13:25:00,48.89,48.9,48.85,48.86,10652.0,34.9647,34.9718,34.936,34.9432,10652.0
2017-08-10 13:30:00,48.86,48.87,48.83,48.85,12378.0,34.9432,34.9503,34.9217,34.936,12378.0
2017-08-10 13:35:00,48.85,48.86,48.83,48.86,19036.0,34.936,34.9432,34.9217,34.9432,19036.0
2017-08-10 13:40:00,48.86,48.87,48.82,48.83,11324.0,34.9432,34.9503,34.9146,34.9217,11324.0
2017-08-10 13:45:00,48.83,48.84,48.82,48.83,11692.0,34.9217,34.9289,34.9146,34.9217,11692.0
2017-08-10 13:50:00,48.83,48.83,48.81,48.81,19452.0,34.9217,34.9217,34.9074,34.9074,19452.0
2017-08-10 13:55:00,48.82,48.84,48.8,48.84,21882.0,34.9146,34.9289,34.9003,34.9289,21882.0
2017-08-10 14:00:00,48.83,48.87,48.83,48.83,12764.0,34.9217,34.9503,34.9217,34.9217,12764.0
2017-08-10 14:05:00,48.84,48.85,48.82,48.84,13708.0,34.9289,34.936,34.9146,34.9289,13708.0
2017-08-10 14:10:00,48.84,48.85,48.82,48.84,21337.0,34.9289,34.936,34.9146,34.9289,21337.0
2017-08-10 14:15:00,48.84,48.88,48.83,48.88,28690.0,34.9289,34.9575,34.9217,34.9575,28690.0
2017-08-10 14:20:00,48.88,48.91,48.85,48.86,33681.0,34.9575,34.979,34.936,34.9432,33681.0
2017-08-10 14:25:00,48.85,48.88,48.85,48.86,11619.0,34.936,34.9575,34.936,34.9432,11619.0
2017-08-10 14:30:00,48.87,48.92,48.86,48.91,64264.0,34.9503,34.9861,34.9432,34.979,64264.0
2017-08-10 14:35:00,48.91,48.92,48.87,48.87,23782.0,34.979,34.9861,34.9503,34.9503,23782.0
2017-08-10 14:40:00,48.87,48.88,48.85,48.87,20560.0,34.9503,34.9575,34.936,34.9503,20560.0
2017-08-10 14:45:00,48.86,48.87,48.83,48.87,25933.0,34.9432,34.9503,34.9217,34.9503,25933.0
2017-08-10 14:50:00,48.86,48.87,48.84,48.85,25538.0,34.9432,34.9503,34.9289,34.936,25538.0
2017-08-10 14:55:00,48.86,48.86,48.83,48.83,25537.0,34.9432,34.9432,34.9217,34.9217,25537.0
2017-08-10 15:00:00,48.84,48.85,48.79,48.8,45877.0,34.9289,34.936,34.8931,34.9003,45877.0
2017-08-10 15:05:00,48.79,48.81,48.76,48.77,39458.0,34.8931,34.9074,34.8717,34.8788,39458.0
2017-08-10 15:10:00,48.77,48.77,48.74,48.76,48932.0,34.8788,34.8788,34.8574,34.8717,48932.0
2017-08-10 15:15:00,48.77,48.79,48.76,48.77,35884.0,34.8788,34.8931,34.8717,34.8788,35884.0
2017-08-10 15:20:00,48.77,48.79,48.75,48.78,59462.0,34.8788,34.8931,34.8645,34.886,59462.0
2017-08-10 15:25:00,48.78,48.79,48.75,48.77,41204.0,34.886,34.8931,34.8645,34.8788,41204.0
2017-08-10 15:30:00,48.77,48.82,48.76,48.81,70926.0,34.8788,34.9146,34.8717,34.9074,70926.0
2017-08-10 15:35:00,48.81,48.92,48.8,48.92,99351.0,34.9074,34.9861,34.9003,34.9861,99351.0
2017-08-10 15:40:00,48.92,48.96,48.88,48.89,68613.0,34.9861,35.0147,34.9575,34.9647,68613.0
2017-08-10 15:45:00,48.88,48.88,48.82,48.82,86118.0,34.9575,34.9575,34.9146,34.9146,86118.0
2017-08-10 15:50:00,48.82,48.84,48.81,48.81,79256.0,34.9146,34.9289,34.9074,34.9074,79256.0
2017-08-10 15:55:00,48.82,48.85,48.81,48.84,176131.0,34.9146,34.936,34.9074,34.9289,176131.0
2017-08-11 09:30:00,48.81,48.86,48.57,48.61,108407.0,34.9074,34.9432,34.7358,34.7644,108407.0
2017-08-11 09:35:00,48.59,48.69,48.59,48.65,56810.0,34.7501,34.8216,34.7501,34.793,56810.0
2017-08-11 09:40:00,48.65,48.69,48.57,48.59,53856.0,34.793,34.8216,34.7358,34.7501,53856.0
2017-08-11 09:45:00,48.59,48.6,48.54,48.56,41127.0,34.7501,34.7573,34.7143,34.7286,41127.0
2017-08-11 09:50:00,48.57,48.58,48.53,48.57,28255.0,34.7358,34.7429,34.7072,34.7358,28255.0
2017-08-11 09:55:00,48.57,48.58,48.53,48.54,27133.0,34.7358,34.7429,34.7072,34.7143,27133.0
2017-08-11 10:00:00,48.55,48.62,48.55,48.59,41052.0,34.7215,34.7716,34.7215,34.7501,41052.0
2017-08-11 10:05:00,48.59,48.59,48.52,48.52,46944.0,34.7501,34.7501,34.7,34.7,46944.0
2017-08-11 10:10:00,48.53,48.56,48.51,48.55,45009.0,34.7072,34.7286,34.6929,34.7215,45009.0
2017-08-11 10:15:00,48.56,48.57,48.54,48.55,20526.0,34.7286,34.7358,34.7143,34.7215,20526.0
2017-08-11 10:20:00,48.55,48.57,48.53,48.57,39004.0,34.7215,34.7358,34.7072,34.7358,39004.0
2017-08-11 10:25:00,48.56,48.58,48.54,48.58,23708.0,34.7286,34.7429,34.7143,34.7429,23708.0
2017-08-11 10:30:00,48.57,48.59,48.56,48.57,23242.0,34.7358,34.7501,34.7286,34.7358,23242.0
2017-08-11 10:35:00,48.57,48.6,48.56,48.57,13761.0,34.7358,34.7573,34.7286,34.7358,13761.0
2017-08-11 10:40:00,48.58,48.59,48.55,48.57,17042.0,34.7429,34.7501,34.7215,34.7358,17042.0
2017-08-11 10:45:00,48.58,48.62,48.57,48.62,19597.0,34.7429,34.7716,34.7358,34.7716,19597.0
2017-08-11 10:50:00,48.62,48.64,48.61,48.61,18220.0,34.7716,34.7859,34.7644,34.7644,18220.0
2017-08-11 10:55:00,48.61,48.64,48.6,48.64,9485.0,34.7644,34.7859,34.7573,34.7859,9485.0
2017-08-11 11:00:00,48.64,48.66,48.61,48.61,23272.0,34.7859,34.8002,34.7644,34.7644,23272.0
2017-08-11 11:05:00,48.61,48.61,48.59,48.59,31269.0,34.7644,34.7644,34.7501,34.7501,31269.0
2017-08-11 11:10:00,48.58,48.61,48.58,48.6,68490.0,34.7429,34.7644,34.7429,34.7573,68490.0
2017-08-11 11:15:00,48.6,48.62,48.58,48.62,28986.0,34.7573,34.7716,34.7429,34.7716,28986.0
2017-08-11 11:20:00,48.61,48.62,48.6,48.61,15713.0,34.7644,34.7716,34.7573,34.7644,15713.0
2017-08-11 11:25:00,48.61,48.64,48.6,48.63,81780.0,34.7644,34.7859,34.7573,34.7787,81780.0
2017-08-11 11:30:00,48.63,48.64,48.61,48.62,24029.0,34.7787,34.7859,34.7644,34.7716,24029.0
2017-08-11 11:35:00,48.62,48.63,48.6,48.61,12395.0,34.7716,34.7787,34.7573,34.7644,12395.0
2017-08-11 11:40:00,48.6,48.61,48.59,48.6,13658.0,34.7573,34.7644,34.7501,34.7573,13658.0
2017-08-11 11:45:00,48.6,48.62,48.6,48.61,20620.0,34.7573,34.7716,34.7573,34.7644,20620.0
2017-08-11 11:50:00,48.6,48.61,48.56,48.56,18480.0,34.7573,34.7644,34.7286,34.7286,18480.0
2017-08-11 11:55:00,48.57,48.58,48.56,48.58,12241.0,34.7358,34.7429,34.7286,34.7429,12241.0
2017-08-11 12:00:00,48.57,48.58,48.52,48.52,30779.0,34.7358,34.7429,34.7,34.7,30779.0
2017-08-11 12:05:00,48.52,48.52,48.51,48.52,14599.0,34.7,34.7,34.6929,34.7,14599.0
2017-08-11 12:10:00,48.51,48.54,48.51,48.53,22647.0,34.6929,34.7143,34.6929,34.7072,22647.0
2017-08-11 12:15:00,48.53,48.53,48.5,48.52,44590.0,34.7072,34.7072,34.6857,34.7,44590.0
2017-08-11 12:20:00,48.52,48.52,48.46,48.48,136821.0,34.7,34.7,34.6571,34.6714,136821.0
2017-08-11 12:25:00,48.48,48.49,48.45,48.46,43331.0,34.6714,34.6786,34.65,34.6571,43331.0
2017-08-11 12:30:00,48.46,48.46,48.44,48.45,16467.0,34.6571,34.6571,34.6428,34.65,16467.0
2017-08-11 12:35:00,48.45,48.47,48.44,48.47,19095.0,34.65,34.6643,34.6428,34.6643,19095.0
2017-08-11 12:40:00,48.47,48.5,48.46,48.48,34377.0,34.6643,34.6857,34.6571,34.6714,34377.0
2017-08-11 12:45:00,48.47,48.48,48.45,48.46,17686.0,34.6643,34.6714,34.65,34.6571,17686.0
2017-08-11 12:50:00,48.45,48.47,48.45,48.45,21307.0,34.65,34.6643,34.65,34.65,21307.0
2017-08-11 12:55:00,48.46,48.47,48.45,48.46,11213.0,34.6571,34.6643,34.65,34.6571,11213.0
2017-08-11 13:00:00,48.45,48.47,48.39,48.39,49456.0,34.65,34.6643,34.6071,34.6071,49456.0
2017-08-11 13:05:00,48.4,48.4,48.38,48.39,19838.0,34.6142,34.6142,34.5999,34.6071,19838.0
2017-08-11 13:10:00,48.39,48.39,48.33,48.34,13211.0,34.6071,34.6071,34.5642,34.5713,13211.0
2017-08-11 13:15:00,48.33,48.35,48.32,48.34,19442.0,34.5642,34.5785,34.557,34.5713,19442.0
2017-08-11 13:20:00,48.34,48.36,48.31,48.32,24519.0,34.5713,34.5856,34.5499,34.557,24519.0
2017-08-11 13:25:00,48.32,48.37,48.31,48.37,22011.0,34.557,34.5928,34.5499,34.5928,22011.0
2017-08-11 13:30:00,48.37,48.39,48.37,48.38,16620.0,34.5928,34.6071,34.5928,34.5999,16620.0
2017-08-11 13:35:00,48.38,48.39,48.34,48.34,12998.0,34.5999,34.6071,34.5713,34.5713,12998.0
2017-08-11 13:40:00,48.35,48.36,48.31,48.31,30322.0,34.5785,34.5856,34.5499,34.5499,30322.0
2017-08-11 13:45:00,48.32,48.34,48.29,48.29,24935.0,34.557,34.5713,34.5356,34.5356,24935.0
2017-08-11 13:50:00,48.3,48.3,48.26,48.29,17816.0,34.5427,34.5427,34.5141,34.5356,17816.0
2017-08-11 13:55:00,48.29,48.31,48.26,48.31,13425.0,34.5356,34.5499,34.5141,34.5499,13425.0
2017-08-11 14:00:00,48.3,48.31,48.29,48.3,12900.0,34.5427,34.5499,34.5356,34.5427,12900.0
2017-08-11 14:05:00,48.31,48.33,48.3,48.31,11373.0,34.5499,34.5642,34.5427,34.5499,11373.0
2017-08-11 14:10:00,48.31,48.33,48.29,48.3,39115.0,34.5499,34.5642,34.5356,34.5427,39115.0
2017-08-11 14:15:00,48.31,48.34,48.3,48.33,26311.0,34.5499,34.5713,34.5427,34.5642,26311.0
2017-08-11 14:20:00,48.33,48.35,48.32,48.35,103541.0,34.5642,34.5785,34.557,34.5785,103541.0
2017-08-11 14:25:00,48.34,48.37,48.34,48.37,18783.0,34.5713,34.5928,34.5713,34.5928,18783.0
2017-08-11 14:30:00,48.37,48.39,48.34,48.39,74942.0,34.5928,34.6071,34.5713,34.6071,74942.0
2017-08-11 14:35:00,48.38,48.4,48.35,48.39,56717.0,34.5999,34.6142,34.5785,34.6071,56717.0
2017-08-11 14:40:00,48.4,48.41,48.39,48.4,10457.0,34.6142,34.6214,34.6071,34.6142,10457.0
2017-08-11 14:45:00,48.4,48.43,48.4,48.43,18947.0,34.6142,34.6357,34.6142,34.6357,18947.0
2017-08-11 14:50:00,48.43,48.44,48.36,48.38,21442.0,34.6357,34.6428,34.5856,34.5999,21442.0
2017-08-11 14:55:00,48.38,48.38,48.33,48.34,25019.0,34.5999,34.5999,34.5642,34.5713,25019.0
2017-08-11 15:00:00,48.34,48.35,48.33,48.34,27021.0,34.5713,34.5785,34.5642,34.5713,27021.0
2017-08-11 15:05:00,48.34,48.35,48.34,48.35,24045.0,34.5713,34.5785,34.5713,34.5785,24045.0
2017-08-11 15:10:00,48.35,48.37,48.33,48.34,48223.0,34.5785,34.5928,34.5642,34.5713,48223.0
2017-08-11 15:15:00,48.34,48.35,48.31,48.34,32157.0,34.5713,34.5785,34.5499,34.5713,32157.0
2017-08-11 15:20:00,48.34,48.37,48.33,48.37,21575.0,34.5713,34.5928,34.5642,34.5928,21575.0
2017-08-11 15:25:00,48.37,48.37,48.34,48.35,25610.0,34.5928,34.5928,34.5713,34.5785,25610.0
2017-08-11 15:30:00,48.36,48.38,48.35,48.38,20617.0,34.5856,34.5999,34.5785,34.5999,20617.0
2017-08-11 15:35:00,48.38,48.43,48.36,48.43,46290.0,34.5999,34.6357,34.5856,34.6357,46290.0
2017-08-11 15:40:00,48.43,48.48,48.42,48.46,74702.0,34.6357,34.6714,34.6285,34.6571,74702.0
2017-08-11 15:45:00,48.46,48.48,48.44,48.48,50560.0,34.6571,34.6714,34.6428,34.6714,50560.0
2017-08-11 15:50:00,48.48,48.51,48.47,48.51,50523.0,34.6714,34.6929,34.6643,34.6929,50523.0
2017-08-11 15:55:00,48.5,48.51,48.41,48.42,209240.0,34.6857,34.6929,34.6214,34.6285,209240.0
2017-08-14 09:30:00,48.42,48.53,48.32,48.42,86750.0,34.6285,34.7072,34.557,34.6285,86750.0
2017-08-14 09:35:00,48.42,48.51,48.38,48.49,46457.0,34.6285,34.6929,34.5999,34.6786,46457.0
2017-08-14 09:40:00,48.5,48.51,48.44,48.48,41545.0,34.6857,34.6929,34.6428,34.6714,41545.0
2017-08-14 09:45:00,48.49,48.55,48.49,48.55,19595.0,34.6786,34.7215,34.6786,34.7215,19595.0
2017-08-14 09:50:00,48.55,48.57,48.5,48.51,50210.0,34.7215,34.7358,34.6857,34.6929,50210.0
2017-08-14 09:55:00,48.51,48.52,48.45,48.46,28191.0,34.6929,34.7,34.65,34.6571,28191.0
2017-08-14 10:00:00,48.45,48.45,48.38,48.4,75585.0,34.65,34.65,34.5999,34.6142,75585.0
2017-08-14 10:05:00,48.4,48.47,48.39,48.45,46411.0,34.6142,34.6643,34.6071,34.65,46411.0
2017-08-14 10:10:00,48.44,48.49,48.44,48.47,29226.0,34.6428,34.6786,34.6428,34.6643,29226.0
2017-08-14 10:15:00,48.47,48.48,48.44,48.44,24390.0,34.6643,34.6714,34.6428,34.6428,24390.0
2017-08-14 10:20:00,48.44,48.48,48.43,48.47,35628.0,34.6428,34.6714,34.6357,34.6643,35628.0
2017-08-14 10:25:00,48.48,48.51,48.44,48.5,43230.0,34.6714,34.6929,34.6428,34.6857,43230.0
2017-08-14 10:30:00,48.5,48.51,48.46,48.48,35754.0,34.6857,34.6929,34.6571,34.6714,35754.0
2017-08-14 10:35:00,48.48,48.49,48.46,48.47,42892.0,34.6714,34.6786,34.6571,34.6643,42892.0
2017-08-14 10:40:00,48.47,48.52,48.47,48.5,54419.0,34.6643,34.7,34.6643,34.6857,54419.0
2017-08-14 10:45:00,48.5,48.52,48.49,48.51,29553.0,34.6857,34.7,34.6786,34.6929,29553.0
2017-08-14 10:50:00,48.52,48.53,48.48,48.49,49147.0,34.7,34.7072,34.6714,34.6786,49147.0
2017-08-14 10:55:00,48.48,48.52,48.48,48.49,37724.0,34.6714,34.7,34.6714,34.6786,37724.0
2017-08-14 11:00:00,48.5,48.53,48.5,48.52,51477.0,34.6857,34.7072,34.6857,34.7,51477.0
2017-08-14 11:05:00,48.53,48.58,48.52,48.56,62111.0,34.7072,34.7429,34.7,34.7286,62111.0
2017-08-14 11:10:00,48.56,48.59,48.55,48.56,50882.0,34.7286,34.7501,34.7215,34.7286,50882.0
2017-08-14 11:15:00,48.57,48.57,48.54,48.56,36894.0,34.7358,34.7358,34.7143,34.7286,36894.0
2017-08-14 11:20:00,48.56,48.58,48.54,48.58,46591.0,34.7286,34.7429,34.7143,34.7429,46591.0
2017-08-14 11:25:00,48.58,48.59,48.53,48.55,53264.0,34.7429,34.7501,34.7072,34.7215,53264.0
2017-08-14 11:30:00,48.55,48.58,48.53,48.57,36763.0,34.7215,34.7429,34.7072,34.7358,36763.0
2017-08-14 11:35:00,48.57,48.61,48.57,48.6,45891.0,34.7358,34.7644,34.7358,34.7573,45891.0
2017-08-14 11:40:00,48.61,48.64,48.6,48.63,45673.0,34.7644,34.7859,34.7573,34.7787,45673.0
2017-08-14 11:45:00,48.62,48.64,48.59,48.59,39907.0,34.7716,34.7859,34.7501,34.7501,39907.0
2017-08-14 11:50:00,48.59,48.6,48.57,48.58,36165.0,34.7501,34.7573,34.7358,34.7429,36165.0
2017-08-14 11:55:00,48.58,48.6,48.57,48.57,43932.0,34.7429,34.7573,34.7358,34.7358,43932.0
2017-08-14 12:00:00,48.57,48.59,48.55,48.55,53624.0,34.7358,34.7501,34.7215,34.7215,53624.0
2017-08-14 12:05:00,48.56,48.58,48.55,48.57,32503.0,34.7286,34.7429,34.7215,34.7358,32503.0
2017-08-14 12:10:00,48.57,48.59,48.56,48.59,25953.0,34.7358,34.7501,34.7286,34.7501,25953.0
2017-08-14 12:15:00,48.58,48.58,48.56,48.56,16190.0,34.7429,34.7429,34.7286,34.7286,16190.0
2017-08-14 12:20:00,48.55,48.56,48.46,48.5,41189.0,34.7215,34.7286,34.6571,34.6857,41189.0
2017-08-14 12:25:00,48.5,48.54,48.49,48.53,8947.0,34.6857,34.7143,34.6786,34.7072,8947.0
2017-08-14 12:30:00,48.53,48.55,48.52,48.54,13767.0,34.7072,34.7215,34.7,34.7143,13767.0
2017-08-14 12:35:00,48.54,48.54,48.51,48.52,12055.0,34.7143,34.7143,34.6929,34.7,12055.0
2017-08-14 12:40:00,48.52,48.57,48.51,48.56,20849.0,34.7,34.7358,34.6929,34.7286,20849.0
2017-08-14 12:45:00,48.56,48.59,48.55,48.57,11262.0,34.7286,34.7501,34.7215,34.7358,11262.0
2017-08-14 12:50:00,48.57,48.57,48.55,48.56,4960.0,34.7358,34.7358,34.7215,34.7286,4960.0
2017-08-14 12:55:00,48.56,48.58,48.55,48.58,14988.0,34.7286,34.7429,34.7215,34.7429,14988.0
2017-08-14 13:00:00,48.57,48.61,48.57,48.6,17341.0,34.7358,34.7644,34.7358,34.7573,17341.0
2017-08-14 13:05:00,48.6,48.61,48.58,48.6,9708.0,34.7573,34.7644,34.7429,34.7573,9708.0
2017-08-14 13:10:00,48.59,48.59,48.56,48.57,6769.0,34.7501,34.7501,34.7286,34.7358,6769.0
2017-08-14 13:15:00,48.56,48.57,48.55,48.56,10643.0,34.7286,34.7358,34.7215,34.7286,10643.0
2017-08-14 13:20:00,48.56,48.57,48.55,48.55,11881.0,34.7286,34.7358,34.7215,34.7215,11881.0
2017-08-14 13:25:00,48.55,48.56,48.54,48.54,6356.0,34.7215,34.7286,34.7143,34.7143,6356.0
2017-08-14 13:30:00,48.54,48.57,48.54,48.54,33775.0,34.7143,34.7358,34.7143,34.7143,33775.0
2017-08-14 13:35:00,48.53,48.53,48.51,48.51,20021.0,34.7072,34.7072,34.6929,34.6929,20021.0
2017-08-14 13:40:00,48.51,48.51,48.46,48.47,15176.0,34.6929,34.6929,34.6571,34.6643,15176.0
2017-08-14 13:45:00,48.47,48.49,48.46,48.47,28715.0,34.6643,34.6786,34.6571,34.6643,28715.0
2017-08-14 13:50:00,48.46,48.49,48.45,48.49,24681.0,34.6571,34.6786,34.65,34.6786,24681.0
2017-08-14 13:55:00,48.49,48.51,48.47,48.51,11145.0,34.6786,34.6929,34.6643,34.6929,11145.0
2017-08-14 14:00:00,48.51,48.53,48.49,48.53,31179.0,34.6929,34.7072,34.6786,34.7072,31179.0
2017-08-14 14:05:00,48.53,48.53,48.48,48.48,61973.0,34.7072,34.7072,34.6714,34.6714,61973.0
2017-08-14 14:10:00,48.49,48.5,48.46,48.49,52630.0,34.6786,34.6857,34.6571,34.6786,52630.0
2017-08-14 14:15:00,48.48,48.51,48.48,48.5,37101.0,34.6714,34.6929,34.6714,34.6857,37101.0
2017-08-14 14:20:00,48.49,48.49,48.47,48.49,18120.0,34.6786,34.6786,34.6643,34.6786,18120.0
2017-08-14 14:25:00,48.49,48.49,48.47,48.47,8987.0,34.6786,34.6786,34.6643,34.6643,8987.0
2017-08-14 14:30:00,48.48,48.51,48.47,48.51,18826.0,34.6714,34.6929,34.6643,34.6929,18826.0
2017-08-14 14:35:00,48.51,48.54,48.5,48.51,18755.0,34.6929,34.7143,34.6857,34.6929,18755.0
2017-08-14 14:40:00,48.51,48.54,48.5,48.53,26509.0,34.6929,34.7143,34.6857,34.7072,26509.0
2017-08-14 14:45:00,48.52,48.53,48.5,48.52,95515.0,34.7,34.7072,34.6857,34.7,95515.0
2017-08-14 14:50:00,48.51,48.56,48.5,48.56,162801.0,34.6929,34.7286,34.6857,34.7286,162801.0
2017-08-14 14:55:00,48.55,48.57,48.55,48.56,16424.0,34.7215,34.7358,34.7215,34.7286,16424.0
2017-08-14 15:00:00,48.55,48.57,48.55,48.56,37316.0,34.7215,34.7358,34.7215,34.7286,37316.0
2017-08-14 15:05:00,48.56,48.57,48.55,48.57,16249.0,34.7286,34.7358,34.7215,34.7358,16249.0
2017-08-14 15:10:00,48.56,48.6,48.55,48.6,31310.0,34.7286,34.7573,34.7215,34.7573,31310.0
2017-08-14 15:15:00,48.6,48.61,48.59,48.6,14365.0,34.7573,34.7644,34.7501,34.7573,14365.0
2017-08-14 15:20:00,48.6,48.61,48.58,48.6,20413.0,34.7573,34.7644,34.7429,34.7573,20413.0
2017-08-14 15:25:00,48.6,48.61,48.58,48.61,27909.0,34.7573,34.7644,34.7429,34.7644,27909.0
2017-08-14 15:30:00,48.61,48.62,48.57,48.58,21132.0,34.7644,34.7716,34.7358,34.7429,21132.0
2017-08-14 15:35:00,48.57,48.6,48.56,48.56,63253.0,34.7358,34.7573,34.7286,34.7286,63253.0
2017-08-14 15:40:00,48.56,48.58,48.56,48.58,27054.0,34.7286,34.7429,34.7286,34.7429,27054.0
2017-08-14 15:45:00,48.58,48.62,48.57,48.6,60024.0,34.7429,34.7716,34.7358,34.7573,60024.0
2017-08-14 15:50:00,48.6,48.62,48.57,48.61,84295.0,34.7573,34.7716,34.7358,34.7644,84295.0
2017-08-14 15:55:00,48.62,48.65,48.6,48.64,263387.0,34.7716,34.793,34.7573,34.7859,263387.0
2017-08-15 09:30:00,48.53,48.8,48.5,48.61,103868.0,34.7072,34.9003,34.6857,34.7644,103868.0
2017-08-15 09:35:00,48.61,48.67,48.55,48.58,34801.0,34.7644,34.8073,34.7215,34.7429,34801.0
2017-08-15 09:40:00,48.59,48.68,48.56,48.66,23565.0,34.7501,34.8145,34.7286,34.8002,23565.0
2017-08-15 09:45:00,48.67,48.69,48.64,48.68,22860.0,34.8073,34.8216,34.7859,34.8145,22860.0
2017-08-15 09:50:00,48.69,48.73,48.68,48.68,27303.0,34.8216,34.8502,34.8145,34.8145,27303.0
2017-08-15 09:55:00,48.67,48.7,48.66,48.69,35097.0,34.8073,34.8288,34.8002,34.8216,35097.0
2017-08-15 10:00:00,48.7,48.71,48.65,48.69,39099.0,34.8288,34.8359,34.793,34.8216,39099.0
2017-08-15 10:05:00,48.69,48.7,48.62,48.69,24005.0,34.8216,34.8288,34.7716,34.8216,24005.0
2017-08-15 10:10:00,48.68,48.7,48.66,48.7,19114.0,34.8145,34.8288,34.8002,34.8288,19114.0
2017-08-15 10:15:00,48.7,48.71,48.68,48.68,32346.0,34.8288,34.8359,34.8145,34.8145,32346.0
2017-08-15 10:20:00,48.69,48.71,48.68,48.7,34991.0,34.8216,34.8359,34.8145,34.8288,34991.0
2017-08-15 10:25:00,48.71,48.72,48.66,48.68,34505.0,34.8359,34.8431,34.8002,34.8145,34505.0
2017-08-15 10:30:00,48.68,48.72,48.67,48.7,27299.0,34.8145,34.8431,34.8073,34.8288,27299.0
2017-08-15 10:35:00,48.7,48.75,48.69,48.75,16060.0,34.8288,34.8645,34.8216,34.8645,16060.0
2017-08-15 10:40:00,48.74,48.74,48.72,48.74,16348.0,34.8574,34.8574,34.8431,34.8574,16348.0
2017-08-15 10:45:00,48.74,48.77,48.73,48.77,26711.0,34.8574,34.8788,34.8502,34.8788,26711.0
2017-08-15 10:50:00,48.76,48.76,48.73,48.75,23398.0,34.8717,34.8717,34.8502,34.8645,23398.0
2017-08-15 10:55:00,48.75,48.77,48.74,48.75,15811.0,34.8645,34.8788,34.8574,34.8645,15811.0
2017-08-15 11:00:00,48.75,48.77,48.73,48.75,24064.0,34.8645,34.8788,34.8502,34.8645,24064.0
2017-08-15 11:05:00,48.76,48.78,48.75,48.78,14418.0,34.8717,34.886,34.8645,34.886,14418.0
2017-08-15 11:10:00,48.78,48.79,48.77,48.77,10036.0,34.886,34.8931,34.8788,34.8788,10036.0
2017-08-15 11:15:00,48.78,48.78,48.76,48.77,25178.0,34.886,34.886,34.8717,34.8788,25178.0
2017-08-15 11:20:00,48.77,48.78,48.76,48.78,17440.0,34.8788,34.886,34.8717,34.886,17440.0
2017-08-15 11:25:00,48.77,48.82,48.76,48.82,30634.0,34.8788,34.9146,34.8717,34.9146,30634.0
2017-08-15 11:30:00,48.82,48.85,48.82,48.84,21850.0,34.9146,34.936,34.9146,34.9289,21850.0
2017-08-15 11:35:00,48.84,48.84,48.82,48.83,9904.0,34.9289,34.9289,34.9146,34.9217,9904.0
2017-08-15 11:40:00,48.83,48.84,48.81,48.84,18301.0,34.9217,34.9289,34.9074,34.9289,18301.0
2017-08-15 11:45:00,48.84,48.84,48.83,48.83,14002.0,34.9289,34.9289,34.9217,34.9217,14002.0
2017-08-15 11:50:00,48.84,48.84,48.81,48.82,15722.0,34.9289,34.9289,34.9074,34.9146,15722.0
2017-08-15 11:55:00,48.83,48.83,48.8,48.8,6802.0,34.9217,34.9217,34.9003,34.9003,6802.0
2017-08-15 12:00:00,48.81,48.84,48.8,48.83,11970.0,34.9074,34.9289,34.9003,34.9217,11970.0
2017-08-15 12:05:00,48.84,48.84,48.81,48.82,19664.0,34.9289,34.9289,34.9074,34.9146,19664.0
2017-08-15 12:10:00,48.82,48.84,48.81,48.83,11208.0,34.9146,34.9289,34.9074,34.9217,11208.0
2017-08-15 12:15:00,48.83,48.83,48.82,48.83,12944.0,34.9217,34.9217,34.9146,34.9217,12944.0
2017-08-15 12:20:00,48.83,48.83,48.82,48.83,6860.0,34.9217,34.9217,34.9146,34.9217,6860.0
2017-08-15 12:25:00,48.83,48.85,48.83,48.84,16007.0,34.9217,34.936,34.9217,34.9289,16007.0
2017-08-15 12:30:00,48.84,48.85,48.82,48.83,6024.0,34.9289,34.936,34.9146,34.9217,6024.0
2017-08-15 12:35:00,48.83,48.84,48.81,48.82,12770.0,34.9217,34.9289,34.9074,34.9146,12770.0
2017-08-15 12:40:00,48.82,48.84,48.81,48.82,23672.0,34.9146,34.9289,34.9074,34.9146,23672.0
2017-08-15 12:45:00,48.82,48.85,48.82,48.83,9726.0,34.9146,34.936,34.9146,34.9217,9726.0
2017-08-15 12:50:00,48.84,48.85,48.83,48.84,8219.0,34.9289,34.936,34.9217,34.9289,8219.0
2017-08-15 12:55:00,48.84,48.85,48.83,48.84,9825.0,34.9289,34.936,34.9217,34.9289,9825.0
2017-08-15 13:00:00,48.84,48.85,48.8,48.84,22030.0,34.9289,34.936,34.9003,34.9289,22030.0
2017-08-15 13:05:00,48.85,48.89,48.84,48.86,38329.0,34.936,34.9647,34.9289,34.9432,38329.0
2017-08-15 13:10:00,48.86,48.87,48.83,48.86,20916.0,34.9432,34.9503,34.9217,34.9432,20916.0
2017-08-15 13:15:00,48.86,48.87,48.85,48.87,12908.0,34.9432,34.9503,34.936,34.9503,12908.0
2017-08-15 13:20:00,48.87,48.87,48.84,48.84,9711.0,34.9503,34.9503,34.9289,34.9289,9711.0
2017-08-15 13:25:00,48.84,48.85,48.81,48.81,8141.0,34.9289,34.936,34.9074,34.9074,8141.0
2017-08-15 13:30:00,48.81,48.83,48.81,48.83,11671.0,34.9074,34.9217,34.9074,34.9217,11671.0
2017-08-15 13:35:00,48.82,48.84,48.81,48.84,14735.0,34.9146,34.9289,34.9074,34.9289,14735.0
2017-08-15 13:40:00,48.84,48.84,48.83,48.83,6220.0,34.9289,34.9289,34.9217,34.9217,6220.0
2017-08-15 13:45:00,48.83,48.85,48.83,48.84,11361.0,34.9217,34.936,34.9217,34.9289,11361.0
2017-08-15 13:50:00,48.84,48.85,48.83,48.84,11033.0,34.9289,34.936,34.9217,34.9289,11033.0
2017-08-15 13:55:00,48.83,48.84,48.82,48.83,6268.0,34.9217,34.9289,34.9146,34.9217,6268.0
2017-08-15 14:00:00,48.83,48.85,48.82,48.84,16210.0,34.9217,34.936,34.9146,34.9289,16210.0
2017-08-15 14:05:00,48.85,48.88,48.84,48.87,32812.0,34.936,34.9575,34.9289,34.9503,32812.0
2017-08-15 14:10:00,48.88,48.89,48.87,48.89,14782.0,34.9575,34.9647,34.9503,34.9647,14782.0
2017-08-15 14:15:00,48.88,48.89,48.85,48.86,11883.0,34.9575,34.9647,34.936,34.9432,11883.0
2017-08-15 14:20:00,48.86,48.86,48.74,48.75,50233.0,34.9432,34.9432,34.8574,34.8645,50233.0
2017-08-15 14:25:00,48.75,48.8,48.74,48.8,17589.0,34.8645,34.9003,34.8574,34.9003,17589.0
2017-08-15 14:30:00,48.8,48.84,48.79,48.83,26669.0,34.9003,34.9289,34.8931,34.9217,26669.0
2017-08-15 14:35:00,48.83,48.86,48.82,48.84,14558.0,34.9217,34.9432,34.9146,34.9289,14558.0
2017-08-15 14:40:00,48.84,48.84,48.79,48.8,16630.0,34.9289,34.9289,34.8931,34.9003,16630.0
2017-08-15 14:45:00,48.8,48.82,48.79,48.81,17023.0,34.9003,34.9146,34.8931,34.9074,17023.0
2017-08-15 14:50:00,48.81,48.82,48.79,48.8,25991.0,34.9074,34.9146,34.8931,34.9003,25991.0
2017-08-15 14:55:00,48.8,48.81,48.79,48.8,44668.0,34.9003,34.9074,34.8931,34.9003,44668.0
2017-08-15 15:00:00,48.8,48.82,48.79,48.82,25448.0,34.9003,34.9146,34.8931,34.9146,25448.0
2017-08-15 15:05:00,48.83,48.86,48.82,48.85,24836.0,34.9217,34.9432,34.9146,34.936,24836.0
2017-08-15 15:10:00,48.86,48.88,48.84,48.88,14749.0,34.9432,34.9575,34.9289,34.9575,14749.0
2017-08-15 15:15:00,48.87,48.88,48.85,48.85,22521.0,34.9503,34.9575,34.936,34.936,22521.0
2017-08-15 15:20:00,48.86,48.86,48.83,48.83,17294.0,34.9432,34.9432,34.9217,34.9217,17294.0
2017-08-15 15:25:00,48.84,48.84,48.82,48.84,38520.0,34.9289,34.9289,34.9146,34.9289,38520.0
2017-08-15 15:30:00,48.84,48.86,48.83,48.86,29950.0,34.9289,34.9432,34.9217,34.9432,29950.0
2017-08-15 15:35:00,48.86,48.89,48.85,48.88,34731.0,34.9432,34.9647,34.936,34.9575,34731.0
2017-08-15 15:40:00,48.89,48.92,48.88,48.92,58984.0,34.9647,34.9861,34.9575,34.9861,58984.0
2017-08-15 15:45:00,48.91,48.95,48.89,48.94,70158.0,34.979,35.0076,34.9647,35.0004,70158.0
2017-08-15 15:50:00,48.94,48.96,48.9,48.9,58915.0,35.0004,35.0147,34.9718,34.9718,58915.0
2017-08-15 15:55:00,48.9,48.96,48.89,48.95,314671.0,34.9718,35.0147,34.9647,35.0076,314671.0
2017-08-16 09:30:00,48.88,48.96,48.86,48.87,58097.0,34.9575,35.0147,34.9432,34.9503,58097.0
2017-08-16 09:35:00,48.87,48.93,48.87,48.89,27495.0,34.9503,34.9933,34.9503,34.9647,27495.0
2017-08-16 09:40:00,48.89,48.92,48.86,48.89,37363.0,34.9647,34.9861,34.9432,34.9647,37363.0
2017-08-16 09:45:00,48.89,48.93,48.87,48.92,20182.0,34.9647,34.9933,34.9503,34.9861,20182.0
2017-08-16 09:50:00,48.91,48.95,48.91,48.93,27869.0,34.979,35.0076,34.979,34.9933,27869.0
2017-08-16 09:55:00,48.93,48.97,48.92,48.97,13178.0,34.9933,35.0219,34.9861,35.0219,13178.0
2017-08-16 10:00:00,48.96,48.98,48.95,48.98,11419.0,35.0147,35.029,35.0076,35.029,11419.0
2017-08-16 10:05:00,48.98,48.99,48.94,48.95,39297.0,35.029,35.0362,35.0004,35.0076,39297.0
2017-08-16 10:10:00,48.94,48.97,48.94,48.95,23318.0,35.0004,35.0219,35.0004,35.0076,23318.0
2017-08-16 10:15:00,48.96,48.97,48.95,48.96,14249.0,35.0147,35.0219,35.0076,35.0147,14249.0
2017-08-16 10:20:00,48.95,48.97,48.93,48.93,12058.0,35.0076,35.0219,34.9933,34.9933,12058.0
2017-08-16 10:25:00,48.94,48.95,48.93,48.94,15926.0,35.0004,35.0076,34.9933,35.0004,15926.0
2017-08-16 10:30:00,48.93,48.93,48.9,48.93,20801.0,34.9933,34.9933,34.9718,34.9933,20801.0
2017-08-16 10:35:00,48.92,48.93,48.91,48.92,21967.0,34.9861,34.9933,34.979,34.9861,21967.0
2017-08-16 10:40:00,48.92,48.93,48.9,48.91,20375.0,34.9861,34.9933,34.9718,34.979,20375.0
2017-08-16 10:45:00,48.91,48.92,48.89,48.9,35492.0,34.979,34.9861,34.9647,34.9718,35492.0
2017-08-16 10:50:00,48.9,48.9,48.87,48.88,22848.0,34.9718,34.9718,34.9503,34.9575,22848.0
2017-08-16 10:55:00,48.89,48.89,48.88,48.88,10489.0,34.9647,34.9647,34.9575,34.9575,10489.0
2017-08-16 11:00:00,48.89,48.92,48.88,48.92,17869.0,34.9647,34.9861,34.9575,34.9861,17869.0
2017-08-16 11:05:00,48.92,48.95,48.91,48.92,21650.0,34.9861,35.0076,34.979,34.9861,21650.0
2017-08-16 11:10:00,48.92,48.93,48.92,48.92,13546.0,34.9861,34.9933,34.9861,34.9861,13546.0
2017-08-16 11:15:00,48.92,48.94,48.9,48.91,8938.0,34.9861,35.0004,34.9718,34.979,8938.0
2017-08-16 11:20:00,48.9,48.94,48.9,48.93,20740.0,34.9718,35.0004,34.9718,34.9933,20740.0
2017-08-16 11:25:00,48.94,48.98,48.93,48.98,33577.0,35.0004,35.029,34.9933,35.029,33577.0
2017-08-16 11:30:00,48.98,48.99,48.96,48.97,21147.0,35.029,35.0362,35.0147,35.0219,21147.0
2017-08-16 11:35:00,48.97,48.98,48.96,48.97,9994.0,35.0219,35.029,35.0147,35.0219,9994.0
2017-08-16 11:40:00,48.97,48.97,48.95,48.96,12086.0,35.0219,35.0219,35.0076,35.0147,12086.0
2017-08-16 11:45:00,48.96,48.99,48.95,48.99,24467.0,35.0147,35.0362,35.0076,35.0362,24467.0
2017-08-16 11:50:00,48.98,49.02,48.98,49.02,46030.0,35.029,35.0576,35.029,35.0576,46030.0
2017-08-16 11:55:00,49.01,49.02,48.97,48.98,22781.0,35.0505,35.0576,35.0219,35.029,22781.0
2017-08-16 12:00:00,48.98,49.0,48.97,48.98,14618.0,35.029,35.0433,35.0219,35.029,14618.0
2017-08-16 12:05:00,48.98,48.99,48.95,48.98,25391.0,35.029,35.0362,35.0076,35.029,25391.0
2017-08-16 12:10:00,48.98,48.98,48.95,48.95,10610.0,35.029,35.029,35.0076,35.0076,10610.0
2017-08-16 12:15:00,48.95,48.95,48.92,48.92,24738.0,35.0076,35.0076,34.9861,34.9861,24738.0
2017-08-16 12:20:00,48.91,48.94,48.91,48.94,7526.0,34.979,35.0004,34.979,35.0004,7526.0
2017-08-16 12:25:00,48.94,48.94,48.92,48.94,10460.0,35.0004,35.0004,34.9861,35.0004,10460.0
2017-08-16 12:30:00,48.93,48.94,48.92,48.92,4438.0,34.9933,35.0004,34.9861,34.9861,4438.0
2017-08-16 12:35:00,48.92,48.95,48.92,48.95,17286.0,34.9861,35.0076,34.9861,35.0076,17286.0
2017-08-16 12:40:00,48.95,48.97,48.94,48.97,14073.0,35.0076,35.0219,35.0004,35.0219,14073.0
2017-08-16 12:45:00,48.97,49.0,48.95,48.97,162446.0,35.0219,35.0433,35.0076,35.0219,162446.0
2017-08-16 12:50:00,48.96,48.99,48.96,48.99,16870.0,35.0147,35.0362,35.0147,35.0362,16870.0
2017-08-16 12:55:00,48.99,49.01,48.98,49.01,25539.0,35.0362,35.0505,35.029,35.0505,25539.0
2017-08-16 13:00:00,49.0,49.01,48.98,49.0,27443.0,35.0433,35.0505,35.029,35.0433,27443.0
2017-08-16 13:05:00,49.01,49.03,49.0,49.01,26581.0,35.0505,35.0648,35.0433,35.0505,26581.0
2017-08-16 13:10:00,49.02,49.04,49.0,49.01,47537.0,35.0576,35.0719,35.0433,35.0505,47537.0
2017-08-16 13:15:00,49.01,49.03,49.0,49.02,19673.0,35.0505,35.0648,35.0433,35.0576,19673.0
2017-08-16 13:20:00,49.02,49.05,49.02,49.04,10651.0,35.0576,35.0791,35.0576,35.0719,10651.0
2017-08-16 13:25:00,49.05,49.07,49.04,49.07,15279.0,35.0791,35.0934,35.0719,35.0934,15279.0
2017-08-16 13:30:00,49.06,49.07,49.03,49.03,16106.0,35.0862,35.0934,35.0648,35.0648,16106.0
2017-08-16 13:35:00,49.03,49.04,49.03,49.04,8284.0,35.0648,35.0719,35.0648,35.0719,8284.0
2017-08-16 13:40:00,49.03,49.07,49.03,49.03,18704.0,35.0648,35.0934,35.0648,35.0648,18704.0
2017-08-16 13:45:00,49.04,49.04,49.02,49.04,13538.0,35.0719,35.0719,35.0576,35.0719,13538.0
2017-08-16 13:50:00,49.04,49.05,49.03,49.05,13331.0,35.0719,35.0791,35.0648,35.0791,13331.0
2017-08-16 13:55:00,49.04,49.07,49.03,49.05,27388.0,35.0719,35.0934,35.0648,35.0791,27388.0
2017-08-16 14:00:00,49.04,49.07,49.03,49.06,27547.0,35.0719,35.0934,35.0648,35.0862,27547.0
2017-08-16 14:05:00,49.06,49.1,49.06,49.08,37838.0,35.0862,35.1148,35.0862,35.1005,37838.0
2017-08-16 14:10:00,49.09,49.11,49.08,49.11,25516.0,35.1077,35.122,35.1005,35.122,25516.0
2017-08-16 14:15:00,49.11,49.13,49.07,49.09,28405.0,35.122,35.1363,35.0934,35.1077,28405.0
2017-08-16 14:20:00,49.09,49.13,49.07,49.13,60359.0,35.1077,35.1363,35.0934,35.1363,60359.0
2017-08-16 14:25:00,49.14,49.15,49.11,49.11,21770.0,35.1434,35.1506,35.122,35.122,21770.0
2017-08-16 14:30:00,49.11,49.12,49.09,49.12,40708.0,35.122,35.1291,35.1077,35.1291,40708.0
2017-08-16 14:35:00,49.12,49.12,49.1,49.11,9634.0,35.1291,35.1291,35.1148,35.122,9634.0
2017-08-16 14:40:00,49.11,49.12,49.08,49.09,16978.0,35.122,35.1291,35.1005,35.1077,16978.0
2017-08-16 14:45:00,49.08,49.1,49.05,49.06,18660.0,35.1005,35.1148,35.0791,35.0862,18660.0
2017-08-16 14:50:00,49.05,49.1,49.05,49.09,26561.0,35.0791,35.1148,35.0791,35.1077,26561.0
2017-08-16 14:55:00,49.1,49.1,49.07,49.09,23571.0,35.1148,35.1148,35.0934,35.1077,23571.0
2017-08-16 15:00:00,49.1,49.1,49.05,49.05,22993.0,35.1148,35.1148,35.0791,35.0791,22993.0
2017-08-16 15:05:00,49.05,49.06,49.03,49.03,15916.0,35.0791,35.0862,35.0648,35.0648,15916.0
2017-08-16 15:10:00,49.03,49.06,49.03,49.05,24683.0,35.0648,35.0862,35.0648,35.0791,24683.0
2017-08-16 15:15:00,49.05,49.05,49.03,49.04,17485.0,35.0791,35.0791,35.0648,35.0719,17485.0
2017-08-16 15:20:00,49.04,49.05,49.01,49.03,39287.0,35.0719,35.0791,35.0505,35.0648,39287.0
2017-08-16 15:25:00,49.03,49.04,48.98,48.99,64474.0,35.0648,35.0719,35.029,35.0362,64474.0
2017-08-16 15:30:00,48.98,49.01,48.97,48.97,47328.0,35.029,35.0505,35.0219,35.0219,47328.0
2017-08-16 15:35:00,48.97,48.98,48.95,48.95,69918.0,35.0219,35.029,35.0076,35.0076,69918.0
2017-08-16 15:40:00,48.95,48.98,48.93,48.98,63351.0,35.0076,35.029,34.9933,35.029,63351.0
2017-08-16 15:45:00,48.98,48.98,48.95,48.95,90879.0,35.029,35.029,35.0076,35.0076,90879.0
2017-08-16 15:50:00,48.95,49.0,48.95,48.99,121568.0,35.0076,35.0433,35.0076,35.0362,121568.0
2017-08-16 15:55:00,49.0,49.0,48.98,49.0,226759.0,35.0433,35.0433,35.029,35.0433,226759.0
2017-08-17 09:30:00,48.42,48.45,48.31,48.31,118869.0,35.0476,35.0694,34.968,34.968,118869.0
2017-08-17 09:35:00,48.32,48.37,48.28,48.28,60756.0,34.9753,35.0115,34.9463,34.9463,60756.0
2017-08-17 09:40:00,48.29,48.3,48.24,48.27,31171.0,34.9536,34.9608,34.9174,34.9391,31171.0
2017-08-17 09:45:00,48.27,48.31,48.26,48.28,39576.0,34.9391,34.968,34.9318,34.9463,39576.0
2017-08-17 09:50:00,48.28,48.34,48.28,48.33,27402.0,34.9463,34.9897,34.9463,34.9825,27402.0
2017-08-17 09:55:00,48.33,48.33,48.25,48.26,37242.0,34.9825,34.9825,34.9246,34.9318,37242.0
2017-08-17 10:00:00,48.26,48.26,48.19,48.19,68416.0,34.9318,34.9318,34.8812,34.8812,68416.0
2017-08-17 10:05:00,48.19,48.21,48.18,48.18,25617.0,34.8812,34.8956,34.8739,34.8739,25617.0
2017-08-17 10:10:00,48.19,48.29,48.18,48.27,36357.0,34.8812,34.9536,34.8739,34.9391,36357.0
2017-08-17 10:15:00,48.28,48.29,48.26,48.29,31939.0,34.9463,34.9536,34.9318,34.9536,31939.0
2017-08-17 10:20:00,48.29,48.31,48.27,48.27,27623.0,34.9536,34.968,34.9391,34.9391,27623.0
2017-08-17 10:25:00,48.28,48.28,48.26,48.27,19485.0,34.9463,34.9463,34.9318,34.9391,19485.0
2017-08-17 10:30:00,48.27,48.28,48.19,48.2,44747.0,34.9391,34.9463,34.8812,34.8884,44747.0
2017-08-17 10:35:00,48.2,48.28,48.2,48.27,31915.0,34.8884,34.9463,34.8884,34.9391,31915.0
2017-08-17 10:40:00,48.27,48.27,48.21,48.22,17939.0,34.9391,34.9391,34.8956,34.9029,17939.0
2017-08-17 10:45:00,48.21,48.23,48.21,48.22,28396.0,34.8956,34.9101,34.8956,34.9029,28396.0
2017-08-17 10:50:00,48.22,48.22,48.19,48.22,33514.0,34.9029,34.9029,34.8812,34.9029,33514.0
2017-08-17 10:55:00,48.23,48.24,48.21,48.22,18439.0,34.9101,34.9174,34.8956,34.9029,18439.0
2017-08-17 11:00:00,48.22,48.27,48.21,48.27,26907.0,34.9029,34.9391,34.8956,34.9391,26907.0
2017-08-17 11:05:00,48.27,48.27,48.23,48.23,20521.0,34.9391,34.9391,34.9101,34.9101,20521.0
2017-08-17 11:10:00,48.23,48.25,48.23,48.24,19187.0,34.9101,34.9246,34.9101,34.9174,19187.0
2017-08-17 11:15:00,48.23,48.25,48.23,48.25,13096.0,34.9101,34.9246,34.9101,34.9246,13096.0
2017-08-17 11:20:00,48.25,48.27,48.24,48.26,22190.0,34.9246,34.9391,34.9174,34.9318,22190.0
2017-08-17 11:25:00,48.26,48.26,48.24,48.25,27590.0,34.9318,34.9318,34.9174,34.9246,27590.0
2017-08-17 11:30:00,48.25,48.25,48.2,48.21,29476.0,34.9246,34.9246,34.8884,34.8956,29476.0
2017-08-17 11:35:00,48.21,48.21,48.18,48.19,45521.0,34.8956,34.8956,34.8739,34.8812,45521.0
2017-08-17 11:40:00,48.2,48.2,48.14,48.15,44803.0,34.8884,34.8884,34.845,34.8522,44803.0
2017-08-17 11:45:00,48.15,48.17,48.14,48.16,19172.0,34.8522,34.8667,34.845,34.8595,19172.0
2017-08-17 11:50:00,48.16,48.18,48.16,48.17,15850.0,34.8595,34.8739,34.8595,34.8667,15850.0
2017-08-17 11:55:00,48.17,48.18,48.16,48.16,10056.0,34.8667,34.8739,34.8595,34.8595,10056.0
2017-08-17 12:00:00,48.16,48.17,48.15,48.16,25753.0,34.8595,34.8667,34.8522,34.8595,25753.0
2017-08-17 12:05:00,48.16,48.17,48.14,48.16,35633.0,34.8595,34.8667,34.845,34.8595,35633.0
2017-08-17 12:10:00,48.16,48.17,48.15,48.16,26854.0,34.8595,34.8667,34.8522,34.8595,26854.0
2017-08-17 12:15:00,48.17,48.18,48.16,48.18,6916.0,34.8667,34.8739,34.8595,34.8739,6916.0
2017-08-17 12:20:00,48.18,48.19,48.17,48.18,16583.0,34.8739,34.8812,34.8667,34.8739,16583.0
2017-08-17 12:25:00,48.18,48.19,48.16,48.16,10758.0,34.8739,34.8812,34.8595,34.8595,10758.0
2017-08-17 12:30:00,48.16,48.17,48.15,48.16,17168.0,34.8595,34.8667,34.8522,34.8595,17168.0
2017-08-17 12:35:00,48.16,48.18,48.16,48.18,24777.0,34.8595,34.8739,34.8595,34.8739,24777.0
2017-08-17 12:40:00,48.18,48.22,48.18,48.22,7840.0,34.8739,34.9029,34.8739,34.9029,7840.0
2017-08-17 12:45:00,48.22,48.23,48.22,48.23,6757.0,34.9029,34.9101,34.9029,34.9101,6757.0
2017-08-17 12:50:00,48.23,48.23,48.19,48.19,21881.0,34.9101,34.9101,34.8812,34.8812,21881.0
2017-08-17 12:55:00,48.2,48.21,48.17,48.18,30409.0,34.8884,34.8956,34.8667,34.8739,30409.0
2017-08-17 13:00:00,48.17,48.17,48.1,48.11,35614.0,34.8667,34.8667,34.816,34.8233,35614.0
2017-08-17 13:05:00,48.11,48.13,48.11,48.12,35516.0,34.8233,34.8377,34.8233,34.8305,35516.0
2017-08-17 13:10:00,48.11,48.14,48.11,48.14,27540.0,34.8233,34.845,34.8233,34.845,27540.0
2017-08-17 13:15:00,48.13,48.15,48.13,48.14,24152.0,34.8377,34.8522,34.8377,34.845,24152.0
2017-08-17 13:20:00,48.13,48.17,48.13,48.16,28614.0,34.8377,34.8667,34.8377,34.8595,28614.0
2017-08-17 13:25:00,48.16,48.17,48.15,48.16,29996.0,34.8595,34.8667,34.8522,34.8595,29996.0
2017-08-17 13:30:00,48.17,48.17,48.15,48.16,31888.0,34.8667,34.8667,34.8522,34.8595,31888.0
2017-08-17 13:35:00,48.15,48.17,48.14,48.16,37241.0,34.8522,34.8667,34.845,34.8595,37241.0
2017-08-17 13:40:00,48.16,48.18,48.15,48.17,15510.0,34.8595,34.8739,34.8522,34.8667,15510.0
2017-08-17 13:45:00,48.17,48.18,48.15,48.16,11356.0,34.8667,34.8739,34.8522,34.8595,11356.0
2017-08-17 13:50:00,48.16,48.17,48.15,48.15,22424.0,34.8595,34.8667,34.8522,34.8522,22424.0
2017-08-17 13:55:00,48.14,48.16,48.14,48.16,17275.0,34.845,34.8595,34.845,34.8595,17275.0
2017-08-17 14:00:00,48.15,48.16,48.14,48.14,15750.0,34.8522,34.8595,34.845,34.845,15750.0
2017-08-17 14:05:00,48.15,48.15,48.12,48.13,29477.0,34.8522,34.8522,34.8305,34.8377,29477.0
2017-08-17 14:10:00,48.12,48.13,48.11,48.12,19697.0,34.8305,34.8377,34.8233,34.8305,19697.0
2017-08-17 14:15:00,48.12,48.12,48.05,48.07,64780.0,34.8305,34.8305,34.7798,34.7943,64780.0
2017-08-17 14:20:00,48.08,48.09,48.07,48.08,17595.0,34.8015,34.8088,34.7943,34.8015,17595.0
2017-08-17 14:25:00,48.08,48.08,48.06,48.07,17742.0,34.8015,34.8015,34.7871,34.7943,17742.0
2017-08-17 14:30:00,48.07,48.07,48.05,48.07,21845.0,34.7943,34.7943,34.7798,34.7943,21845.0
2017-08-17 14:35:00,48.07,48.07,48.05,48.05,23755.0,34.7943,34.7943,34.7798,34.7798,23755.0
2017-08-17 14:40:00,48.05,48.06,48.03,48.03,35069.0,34.7798,34.7871,34.7654,34.7654,35069.0
2017-08-17 14:45:00,48.04,48.06,48.03,48.05,22426.0,34.7726,34.7871,34.7654,34.7798,22426.0
2017-08-17 14:50:00,48.06,48.06,48.04,48.05,21146.0,34.7871,34.7871,34.7726,34.7798,21146.0
2017-08-17 14:55:00,48.05,48.07,48.04,48.07,18854.0,34.7798,34.7943,34.7726,34.7943,18854.0
2017-08-17 15:00:00,48.07,48.08,48.05,48.06,30645.0,34.7943,34.8015,34.7798,34.7871,30645.0
2017-08-17 15:05:00,48.05,48.07,48.05,48.07,30453.0,34.7798,34.7943,34.7798,34.7943,30453.0
2017-08-17 15:10:00,48.07,48.09,48.06,48.08,23603.0,34.7943,34.8088,34.7871,34.8015,23603.0
2017-08-17 15:15:00,48.08,48.08,48.05,48.06,37564.0,34.8015,34.8015,34.7798,34.7871,37564.0
2017-08-17 15:20:00,48.05,48.07,48.04,48.04,35640.0,34.7798,34.7943,34.7726,34.7726,35640.0
2017-08-17 15:25:00,48.04,48.04,48.01,48.02,38483.0,34.7726,34.7726,34.7509,34.7581,38483.0
2017-08-17 15:30:00,48.02,48.02,48.0,48.01,45935.0,34.7581,34.7581,34.7436,34.7509,45935.0
2017-08-17 15:35:00,48.0,48.01,47.94,47.95,61957.0,34.7436,34.7509,34.7002,34.7075,61957.0
2017-08-17 15:40:00,47.94,47.95,47.92,47.93,68526.0,34.7002,34.7075,34.6857,34.693,68526.0
2017-08-17 15:45:00,47.92,47.96,47.89,47.95,75403.0,34.6857,34.7147,34.664,34.7075,75403.0
2017-08-17 15:50:00,47.95,47.98,47.94,47.98,120335.0,34.7075,34.7292,34.7002,34.7292,120335.0
2017-08-17 15:55:00,47.98,47.98,47.91,47.92,213218.0,34.7292,34.7292,34.6785,34.6857,213218.0
2017-08-18 09:30:00,47.84,47.86,47.75,47.76,290397.0,34.6278,34.6423,34.5627,34.5699,290397.0
2017-08-18 09:35:00,47.75,47.77,47.71,47.73,45731.0,34.5627,34.5772,34.5337,34.5482,45731.0
2017-08-18 09:40:00,47.73,47.73,47.71,47.72,43486.0,34.5482,34.5482,34.5337,34.541,43486.0
2017-08-18 09:45:00,47.72,47.73,47.69,47.73,60260.0,34.541,34.5482,34.5193,34.5482,60260.0
2017-08-18 09:50:00,47.73,47.81,47.71,47.8,84801.0,34.5482,34.6061,34.5337,34.5989,84801.0
2017-08-18 09:55:00,47.81,47.91,47.8,47.91,25053.0,34.6061,34.6785,34.5989,34.6785,25053.0
2017-08-18 10:00:00,47.91,48.01,47.91,48.01,62229.0,34.6785,34.7509,34.6785,34.7509,62229.0
2017-08-18 10:05:00,48.0,48.02,47.96,47.97,62454.0,34.7436,34.7581,34.7147,34.7219,62454.0
2017-08-18 10:10:00,47.98,48.01,47.96,48.01,41163.0,34.7292,34.7509,34.7147,34.7509,41163.0
2017-08-18 10:15:00,48.02,48.08,48.01,48.05,38108.0,34.7581,34.8015,34.7509,34.7798,38108.0
2017-08-18 10:20:00,48.05,48.06,48.0,48.02,27087.0,34.7798,34.7871,34.7436,34.7581,27087.0
2017-08-18 10:25:00,48.02,48.02,48.0,48.0,24994.0,34.7581,34.7581,34.7436,34.7436,24994.0
2017-08-18 10:30:00,48.01,48.03,48.0,48.03,37340.0,34.7509,34.7654,34.7436,34.7654,37340.0
2017-08-18 10:35:00,48.03,48.03,47.99,48.0,30820.0,34.7654,34.7654,34.7364,34.7436,30820.0
2017-08-18 10:40:00,48.0,48.11,47.98,48.1,76263.0,34.7436,34.8233,34.7292,34.816,76263.0
2017-08-18 10:45:00,48.1,48.11,48.08,48.1,41018.0,34.816,34.8233,34.8015,34.816,41018.0
2017-08-18 10:50:00,48.1,48.11,48.09,48.09,28627.0,34.816,34.8233,34.8088,34.8088,28627.0
2017-08-18 10:55:00,48.09,48.1,48.07,48.08,42202.0,34.8088,34.816,34.7943,34.8015,42202.0
2017-08-18 11:00:00,48.08,48.13,48.08,48.13,46549.0,34.8015,34.8377,34.8015,34.8377,46549.0
2017-08-18 11:05:00,48.12,48.15,48.12,48.14,174040.0,34.8305,34.8522,34.8305,34.845,174040.0
2017-08-18 11:10:00,48.14,48.18,48.12,48.18,39593.0,34.845,34.8739,34.8305,34.8739,39593.0
2017-08-18 11:15:00,48.17,48.19,48.14,48.14,34486.0,34.8667,34.8812,34.845,34.845,34486.0
2017-08-18 11:20:00,48.15,48.16,48.12,48.13,36380.0,34.8522,34.8595,34.8305,34.8377,36380.0
2017-08-18 11:25:00,48.12,48.13,48.09,48.1,35950.0,34.8305,34.8377,34.8088,34.816,35950.0
2017-08-18 11:30:00,48.1,48.13,48.1,48.12,29614.0,34.816,34.8377,34.816,34.8305,29614.0
2017-08-18 11:35:00,48.12,48.15,48.12,48.14,20818.0,34.8305,34.8522,34.8305,34.845,20818.0
2017-08-18 11:40:00,48.15,48.17,48.14,48.17,21134.0,34.8522,34.8667,34.845,34.8667,21134.0
2017-08-18 11:45:00,48.17,48.25,48.16,48.23,36941.0,34.8667,34.9246,34.8595,34.9101,36941.0
2017-08-18 11:50:00,48.23,48.39,48.23,48.39,164240.0,34.9101,35.0259,34.9101,35.0259,164240.0
2017-08-18 11:55:00,48.39,48.39,48.34,48.35,47267.0,35.0259,35.0259,34.9897,34.997,47267.0
2017-08-18 12:00:00,48.34,48.36,48.33,48.36,62968.0,34.9897,35.0042,34.9825,35.0042,62968.0
2017-08-18 12:05:00,48.35,48.36,48.34,48.35,39100.0,34.997,35.0042,34.9897,34.997,39100.0
2017-08-18 12:10:00,48.35,48.37,48.34,48.36,86830.0,34.997,35.0115,34.9897,35.0042,86830.0
2017-08-18 12:15:00,48.37,48.39,48.35,48.37,34184.0,35.0115,35.0259,34.997,35.0115,34184.0
2017-08-18 12:20:00,48.36,48.39,48.36,48.39,35083.0,35.0042,35.0259,35.0042,35.0259,35083.0
2017-08-18 12:25:00,48.39,48.43,48.38,48.39,46045.0,35.0259,35.0549,35.0187,35.0259,46045.0
2017-08-18 12:30:00,48.39,48.44,48.38,48.43,33431.0,35.0259,35.0621,35.0187,35.0549,33431.0
2017-08-18 12:35:00,48.44,48.46,48.42,48.45,22959.0,35.0621,35.0766,35.0476,35.0694,22959.0
2017-08-18 12:40:00,48.45,48.49,48.45,48.47,46381.0,35.0694,35.0983,35.0694,35.0838,46381.0
2017-08-18 12:45:00,48.48,48.49,48.43,48.47,60551.0,35.0911,35.0983,35.0549,35.0838,60551.0
2017-08-18 12:50:00,48.47,48.47,48.42,48.44,21498.0,35.0838,35.0838,35.0476,35.0621,21498.0
2017-08-18 12:55:00,48.45,48.46,48.43,48.44,31026.0,35.0694,35.0766,35.0549,35.0621,31026.0
2017-08-18 13:00:00,48.44,48.44,48.36,48.36,24739.0,35.0621,35.0621,35.0042,35.0042,24739.0
2017-08-18 13:05:00,48.37,48.4,48.36,48.39,25511.0,35.0115,35.0332,35.0042,35.0259,25511.0
2017-08-18 13:10:00,48.39,48.45,48.39,48.43,25788.0,35.0259,35.0694,35.0259,35.0549,25788.0
2017-08-18 13:15:00,48.43,48.44,48.4,48.41,19389.0,35.0549,35.0621,35.0332,35.0404,19389.0
2017-08-18 13:20:00,48.41,48.41,48.35,48.35,13582.0,35.0404,35.0404,34.997,34.997,13582.0
2017-08-18 13:25:00,48.36,48.38,48.35,48.37,19880.0,35.0042,35.0187,34.997,35.0115,19880.0
2017-08-18 13:30:00,48.38,48.39,48.36,48.37,38651.0,35.0187,35.0259,35.0042,35.0115,38651.0
2017-08-18 13:35:00,48.36,48.37,48.35,48.36,47214.0,35.0042,35.0115,34.997,35.0042,47214.0
2017-08-18 13:40:00,48.36,48.42,48.35,48.41,31918.0,35.0042,35.0476,34.997,35.0404,31918.0
2017-08-18 13:45:00,48.41,48.44,48.41,48.43,28693.0,35.0404,35.0621,35.0404,35.0549,28693.0
2017-08-18 13:50:00,48.43,48.43,48.39,48.4,28880.0,35.0549,35.0549,35.0259,35.0332,28880.0
2017-08-18 13:55:00,48.39,48.41,48.39,48.41,22080.0,35.0259,35.0404,35.0259,35.0404,22080.0
2017-08-18 14:00:00,48.41,48.42,48.4,48.41,32460.0,35.0404,35.0476,35.0332,35.0404,32460.0
2017-08-18 14:05:00,48.41,48.42,48.38,48.39,77397.0,35.0404,35.0476,35.0187,35.0259,77397.0
2017-08-18 14:10:00,48.39,48.41,48.39,48.41,22548.0,35.0259,35.0404,35.0259,35.0404,22548.0
2017-08-18 14:15:00,48.4,48.41,48.38,48.38,22800.0,35.0332,35.0404,35.0187,35.0187,22800.0
2017-08-18 14:20:00,48.38,48.4,48.36,48.4,40848.0,35.0187,35.0332,35.0042,35.0332,40848.0
2017-08-18 14:25:00,48.4,48.45,48.4,48.44,38972.0,35.0332,35.0694,35.0332,35.0621,38972.0
2017-08-18 14:30:00,48.45,48.45,48.42,48.42,43939.0,35.0694,35.0694,35.0476,35.0476,43939.0
2017-08-18 14:35:00,48.43,48.47,48.42,48.44,62516.0,35.0549,35.0838,35.0476,35.0621,62516.0
2017-08-18 14:40:00,48.45,48.45,48.42,48.44,21444.0,35.0694,35.0694,35.0476,35.0621,21444.0
2017-08-18 14:45:00,48.44,48.46,48.43,48.45,54027.0,35.0621,35.0766,35.0549,35.0694,54027.0
2017-08-18 14:50:00,48.45,48.46,48.44,48.44,34207.0,35.0694,35.0766,35.0621,35.0621,34207.0
2017-08-18 14:55:00,48.44,48.46,48.43,48.46,29205.0,35.0621,35.0766,35.0549,35.0766,29205.0
2017-08-18 15:00:00,48.45,48.46,48.44,48.45,36012.0,35.0694,35.0766,35.0621,35.0694,36012.0
2017-08-18 15:05:00,48.45,48.48,48.45,48.47,47770.0,35.0694,35.0911,35.0694,35.0838,47770.0
2017-08-18 15:10:00,48.46,48.47,48.46,48.47,27627.0,35.0766,35.0838,35.0766,35.0838,27627.0
2017-08-18 15:15:00,48.47,48.47,48.41,48.44,133024.0,35.0838,35.0838,35.0404,35.0621,133024.0
2017-08-18 15:20:00,48.44,48.45,48.42,48.44,47096.0,35.0621,35.0694,35.0476,35.0621,47096.0
2017-08-18 15:25:00,48.44,48.45,48.41,48.42,50404.0,35.0621,35.0694,35.0404,35.0476,50404.0
2017-08-18 15:30:00,48.42,48.42,48.3,48.31,49806.0,35.0476,35.0476,34.9608,34.968,49806.0
2017-08-18 15:35:00,48.3,48.33,48.28,48.29,46532.0,34.9608,34.9825,34.9463,34.9536,46532.0
2017-08-18 15:40:00,48.29,48.3,48.27,48.3,43225.0,34.9536,34.9608,34.9391,34.9608,43225.0
2017-08-18 15:45:00,48.29,48.32,48.27,48.29,119887.0,34.9536,34.9753,34.9391,34.9536,119887.0
2017-08-18 15:50:00,48.29,48.3,48.25,48.26,82610.0,34.9536,34.9608,34.9246,34.9318,82610.0
2017-08-18 15:55:00,48.25,48.31,48.24,48.3,319766.0,34.9246,34.968,34.9174,34.9608,319766.0
2017-08-21 09:30:00,48.34,48.38,48.08,48.11,95033.0,34.9897,35.0187,34.8015,34.8233,95033.0
2017-08-21 09:35:00,48.11,48.17,48.07,48.08,37217.0,34.8233,34.8667,34.7943,34.8015,37217.0
2017-08-21 09:40:00,48.08,48.14,48.07,48.12,41535.0,34.8015,34.845,34.7943,34.8305,41535.0
2017-08-21 09:45:00,48.12,48.16,48.1,48.14,24825.0,34.8305,34.8595,34.816,34.845,24825.0
2017-08-21 09:50:00,48.14,48.15,48.12,48.14,22879.0,34.845,34.8522,34.8305,34.845,22879.0
2017-08-21 09:55:00,48.15,48.16,48.08,48.1,42854.0,34.8522,34.8595,34.8015,34.816,42854.0
2017-08-21 10:00:00,48.09,48.11,48.07,48.08,40756.0,34.8088,34.8233,34.7943,34.8015,40756.0
2017-08-21 10:05:00,48.08,48.12,48.07,48.11,36682.0,34.8015,34.8305,34.7943,34.8233,36682.0
2017-08-21 10:10:00,48.11,48.13,48.08,48.13,30219.0,34.8233,34.8377,34.8015,34.8377,30219.0
2017-08-21 10:15:00,48.14,48.18,48.13,48.15,29307.0,34.845,34.8739,34.8377,34.8522,29307.0
2017-08-21 10:20:00,48.15,48.18,48.13,48.17,30875.0,34.8522,34.8739,34.8377,34.8667,30875.0
2017-08-21 10:25:00,48.16,48.19,48.15,48.19,19696.0,34.8595,34.8812,34.8522,34.8812,19696.0
2017-08-21 10:30:00,48.19,48.19,48.14,48.15,27586.0,34.8812,34.8812,34.845,34.8522,27586.0
2017-08-21 10:35:00,48.15,48.21,48.14,48.21,32787.0,34.8522,34.8956,34.845,34.8956,32787.0
2017-08-21 10:40:00,48.2,48.26,48.2,48.25,62712.0,34.8884,34.9318,34.8884,34.9246,62712.0
2017-08-21 10:45:00,48.26,48.27,48.23,48.25,31853.0,34.9318,34.9391,34.9101,34.9246,31853.0
2017-08-21 10:50:00,48.25,48.28,48.24,48.28,63851.0,34.9246,34.9463,34.9174,34.9463,63851.0
2017-08-21 10:55:00,48.29,48.29,48.27,48.29,28754.0,34.9536,34.9536,34.9391,34.9536,28754.0
2017-08-21 11:00:00,48.28,48.3,48.25,48.25,32419.0,34.9463,34.9608,34.9246,34.9246,32419.0
2017-08-21 11:05:00,48.26,48.27,48.24,48.26,41014.0,34.9318,34.9391,34.9174,34.9318,41014.0
2017-08-21 11:10:00,48.25,48.27,48.25,48.27,32741.0,34.9246,34.9391,34.9246,34.9391,32741.0
2017-08-21 11:15:00,48.26,48.28,48.25,48.28,42425.0,34.9318,34.9463,34.9246,34.9463,42425.0
2017-08-21 11:20:00,48.29,48.34,48.28,48.33,21273.0,34.9536,34.9897,34.9463,34.9825,21273.0
2017-08-21 11:25:00,48.32,48.34,48.32,48.33,33389.0,34.9753,34.9897,34.9753,34.9825,33389.0
2017-08-21 11:30:00,48.32,48.41,48.32,48.41,87571.0,34.9753,35.0404,34.9753,35.0404,87571.0
2017-08-21 11:35:00,48.41,48.43,48.39,48.4,74869.0,35.0404,35.0549,35.0259,35.0332,74869.0
2017-08-21 11:40:00,48.4,48.4,48.34,48.35,57737.0,35.0332,35.0332,34.9897,34.997,57737.0
2017-08-21 11:45:00,48.36,48.38,48.35,48.38,22078.0,35.0042,35.0187,34.997,35.0187,22078.0
2017-08-21 11:50:00,48.38,48.43,48.37,48.41,34860.0,35.0187,35.0549,35.0115,35.0404,34860.0
2017-08-21 11:55:00,48.42,48.42,48.37,48.38,14591.0,35.0476,35.0476,35.0115,35.0187,14591.0
2017-08-21 12:00:00,48.37,48.37,48.29,48.3,25331.0,35.0115,35.0115,34.9536,34.9608,25331.0
2017-08-21 12:05:00,48.3,48.32,48.29,48.3,29649.0,34.9608,34.9753,34.9536,34.9608,29649.0
2017-08-21 12:10:00,48.3,48.3,48.27,48.27,10760.0,34.9608,34.9608,34.9391,34.9391,10760.0
2017-08-21 12:15:00,48.27,48.28,48.22,48.24,31747.0,34.9391,34.9463,34.9029,34.9174,31747.0
2017-08-21 12:20:00,48.24,48.24,48.17,48.2,30988.0,34.9174,34.9174,34.8667,34.8884,30988.0
2017-08-21 12:25:00,48.2,48.24,48.19,48.23,17241.0,34.8884,34.9174,34.8812,34.9101,17241.0
2017-08-21 12:30:00,48.24,48.25,48.21,48.24,14943.0,34.9174,34.9246,34.8956,34.9174,14943.0
2017-08-21 12:35:00,48.23,48.24,48.21,48.22,6380.0,34.9101,34.9174,34.8956,34.9029,6380.0
2017-08-21 12:40:00,48.21,48.22,48.19,48.19,12509.0,34.8956,34.9029,34.8812,34.8812,12509.0
2017-08-21 12:45:00,48.2,48.22,48.19,48.22,23964.0,34.8884,34.9029,34.8812,34.9029,23964.0
2017-08-21 12:50:00,48.22,48.22,48.19,48.21,16893.0,34.9029,34.9029,34.8812,34.8956,16893.0
2017-08-21 12:55:00,48.21,48.21,48.19,48.19,12867.0,34.8956,34.8956,34.8812,34.8812,12867.0
2017-08-21 13:00:00,48.2,48.21,48.18,48.21,33544.0,34.8884,34.8956,34.8739,34.8956,33544.0
2017-08-21 13:05:00,48.2,48.21,48.19,48.2,13509.0,34.8884,34.8956,34.8812,34.8884,13509.0
2017-08-21 13:10:00,48.2,48.22,48.19,48.2,15221.0,34.8884,34.9029,34.8812,34.8884,15221.0
2017-08-21 13:15:00,48.2,48.22,48.2,48.21,12180.0,34.8884,34.9029,34.8884,34.8956,12180.0
2017-08-21 13:20:00,48.21,48.21,48.18,48.19,12971.0,34.8956,34.8956,34.8739,34.8812,12971.0
2017-08-21 13:25:00,48.19,48.19,48.17,48.18,13666.0,34.8812,34.8812,34.8667,34.8739,13666.0
2017-08-21 13:30:00,48.18,48.19,48.14,48.17,36845.0,34.8739,34.8812,34.845,34.8667,36845.0
2017-08-21 13:35:00,48.17,48.17,48.16,48.16,7232.0,34.8667,34.8667,34.8595,34.8595,7232.0
2017-08-21 13:40:00,48.16,48.18,48.16,48.17,25191.0,34.8595,34.8739,34.8595,34.8667,25191.0
2017-08-21 13:45:00,48.17,48.18,48.16,48.16,13745.0,34.8667,34.8739,34.8595,34.8595,13745.0
2017-08-21 13:50:00,48.16,48.17,48.14,48.14,20760.0,34.8595,34.8667,34.845,34.845,20760.0
2017-08-21 13:55:00,48.14,48.16,48.14,48.15,18589.0,34.845,34.8595,34.845,34.8522,18589.0
2017-08-21 14:00:00,48.15,48.17,48.14,48.15,20224.0,34.8522,34.8667,34.845,34.8522,20224.0
2017-08-21 14:05:00,48.16,48.17,48.16,48.16,10796.0,34.8595,34.8667,34.8595,34.8595,10796.0
2017-08-21 14:10:00,48.16,48.16,48.13,48.15,32386.0,34.8595,34.8595,34.8377,34.8522,32386.0
2017-08-21 14:15:00,48.14,48.15,48.12,48.13,10673.0,34.845,34.8522,34.8305,34.8377,10673.0
2017-08-21 14:20:00,48.12,48.13,48.12,48.13,11585.0,34.8305,34.8377,34.8305,34.8377,11585.0
2017-08-21 14:25:00,48.13,48.14,48.1,48.12,31695.0,34.8377,34.845,34.816,34.8305,31695.0
2017-08-21 14:30:00,48.11,48.12,48.11,48.12,13098.0,34.8233,34.8305,34.8233,34.8305,13098.0
2017-08-21 14:35:00,48.12,48.13,48.11,48.12,12929.0,34.8305,34.8377,34.8233,34.8305,12929.0
2017-08-21 14:40:00,48.12,48.15,48.11,48.15,22021.0,34.8305,34.8522,34.8233,34.8522,22021.0
2017-08-21 14:45:00,48.15,48.17,48.14,48.15,19314.0,34.8522,34.8667,34.845,34.8522,19314.0
2017-08-21 14:50:00,48.15,48.17,48.15,48.16,12022.0,34.8522,34.8667,34.8522,34.8595,12022.0
2017-08-21 14:55:00,48.17,48.17,48.15,48.16,12067.0,34.8667,34.8667,34.8522,34.8595,12067.0
2017-08-21 15:00:00,48.16,48.18,48.15,48.18,34904.0,34.8595,34.8739,34.8522,34.8739,34904.0
2017-08-21 15:05:00,48.17,48.19,48.16,48.19,25757.0,34.8667,34.8812,34.8595,34.8812,25757.0
2017-08-21 15:10:00,48.19,48.22,48.18,48.2,33841.0,34.8812,34.9029,34.8739,34.8884,33841.0
2017-08-21 15:15:00,48.21,48.21,48.16,48.17,53046.0,34.8956,34.8956,34.8595,34.8667,53046.0
2017-08-21 15:20:00,48.16,48.22,48.15,48.22,46779.0,34.8595,34.9029,34.8522,34.9029,46779.0
2017-08-21 15:25:00,48.22,48.26,48.22,48.25,48750.0,34.9029,34.9318,34.9029,34.9246,48750.0
2017-08-21 15:30:00,48.26,48.28,48.25,48.27,144796.0,34.9318,34.9463,34.9246,34.9391,144796.0
2017-08-21 15:35:00,48.27,48.28,48.25,48.28,58762.0,34.9391,34.9463,34.9246,34.9463,58762.0
2017-08-21 15:40:00,48.28,48.33,48.27,48.33,72206.0,34.9463,34.9825,34.9391,34.9825,72206.0
2017-08-21 15:45:00,48.33,48.33,48.31,48.32,80667.0,34.9825,34.9825,34.968,34.9753,80667.0
2017-08-21 15:50:00,48.32,48.32,48.28,48.32,123710.0,34.9753,34.9753,34.9463,34.9753,123710.0
2017-08-21 15:55:00,48.32,48.34,48.27,48.29,393054.0,34.9753,34.9897,34.9391,34.9536,393054.0
2017-08-22 09:30:00,48.2,48.22,48.14,48.16,77487.0,34.8884,34.9029,34.845,34.8595,77487.0
2017-08-22 09:35:00,48.16,48.16,48.12,48.13,44149.0,34.8595,34.8595,34.8305,34.8377,44149.0
2017-08-22 09:40:00,48.13,48.18,48.12,48.15,35713.0,34.8377,34.8739,34.8305,34.8522,35713.0
2017-08-22 09:45:00,48.15,48.17,48.15,48.17,38226.0,34.8522,34.8667,34.8522,34.8667,38226.0
2017-08-22 09:50:00,48.16,48.18,48.15,48.16,19929.0,34.8595,34.8739,34.8522,34.8595,19929.0
2017-08-22 09:55:00,48.16,48.16,48.07,48.08,27442.0,34.8595,34.8595,34.7943,34.8015,27442.0
2017-08-22 10:00:00,48.08,48.08,48.03,48.04,44176.0,34.8015,34.8015,34.7654,34.7726,44176.0
2017-08-22 10:05:00,48.04,48.04,48.01,48.02,32381.0,34.7726,34.7726,34.7509,34.7581,32381.0
2017-08-22 10:10:00,48.02,48.03,48.0,48.01,40689.0,34.7581,34.7654,34.7436,34.7509,40689.0
2017-08-22 10:15:00,48.01,48.02,47.99,48.0,33057.0,34.7509,34.7581,34.7364,34.7436,33057.0
2017-08-22 10:20:00,48.0,48.0,47.98,47.98,62788.0,34.7436,34.7436,34.7292,34.7292,62788.0
2017-08-22 10:25:00,47.98,47.99,47.98,47.99,17812.0,34.7292,34.7364,34.7292,34.7364,17812.0
2017-08-22 10:30:00,47.98,47.99,47.95,47.97,46133.0,34.7292,34.7364,34.7075,34.7219,46133.0
2017-08-22 10:35:00,47.96,47.96,47.95,47.96,24417.0,34.7147,34.7147,34.7075,34.7147,24417.0
2017-08-22 10:40:00,47.96,47.96,47.92,47.95,45027.0,34.7147,34.7147,34.6857,34.7075,45027.0
2017-08-22 10:45:00,47.95,48.0,47.94,48.0,32034.0,34.7075,34.7436,34.7002,34.7436,32034.0
2017-08-22 10:50:00,48.0,48.02,47.99,48.01,22498.0,34.7436,34.7581,34.7364,34.7509,22498.0
2017-08-22 10:55:00,48.02,48.02,47.98,47.98,14645.0,34.7581,34.7581,34.7292,34.7292,14645.0
2017-08-22 11:00:00,47.98,48.0,47.95,47.95,28228.0,34.7292,34.7436,34.7075,34.7075,28228.0
2017-08-22 11:05:00,47.95,47.95,47.87,47.88,47090.0,34.7075,34.7075,34.6495,34.6568,47090.0
2017-08-22 11:10:00,47.88,47.94,47.87,47.93,44519.0,34.6568,34.7002,34.6495,34.693,44519.0
2017-08-22 11:15:00,47.93,47.94,47.92,47.93,12093.0,34.693,34.7002,34.6857,34.693,12093.0
2017-08-22 11:20:00,47.93,47.94,47.92,47.93,21513.0,34.693,34.7002,34.6857,34.693,21513.0
2017-08-22 11:25:00,47.93,47.94,47.93,47.94,10237.0,34.693,34.7002,34.693,34.7002,10237.0
2017-08-22 11:30:00,47.94,47.95,47.92,47.92,25300.0,34.7002,34.7075,34.6857,34.6857,25300.0
2017-08-22 11:35:00,47.93,47.95,47.92,47.94,37718.0,34.693,34.7075,34.6857,34.7002,37718.0
2017-08-22 11:40:00,47.94,47.95,47.93,47.94,15629.0,34.7002,34.7075,34.693,34.7002,15629.0
2017-08-22 11:45:00,47.94,47.94,47.92,47.94,15435.0,34.7002,34.7002,34.6857,34.7002,15435.0
2017-08-22 11:50:00,47.94,47.94,47.93,47.94,10830.0,34.7002,34.7002,34.693,34.7002,10830.0
2017-08-22 11:55:00,47.94,47.94,47.93,47.94,29816.0,34.7002,34.7002,34.693,34.7002,29816.0
2017-08-22 12:00:00,47.94,47.94,47.88,47.88,56945.0,34.7002,34.7002,34.6568,34.6568,56945.0
2017-08-22 12:05:00,47.89,47.9,47.88,47.88,20567.0,34.664,34.6713,34.6568,34.6568,20567.0
2017-08-22 12:10:00,47.89,47.9,47.88,47.89,23290.0,34.664,34.6713,34.6568,34.664,23290.0
2017-08-22 12:15:00,47.9,47.9,47.86,47.87,23860.0,34.6713,34.6713,34.6423,34.6495,23860.0
2017-08-22 12:20:00,47.86,47.88,47.86,47.86,22136.0,34.6423,34.6568,34.6423,34.6423,22136.0
2017-08-22 12:25:00,47.87,47.87,47.82,47.82,22793.0,34.6495,34.6495,34.6134,34.6134,22793.0
2017-08-22 12:30:00,47.83,47.83,47.79,47.8,48408.0,34.6206,34.6206,34.5916,34.5989,48408.0
2017-08-22 12:35:00,47.8,47.81,47.79,47.79,22425.0,34.5989,34.6061,34.5916,34.5916,22425.0
2017-08-22 12:40:00,47.8,47.81,47.79,47.8,19313.0,34.5989,34.6061,34.5916,34.5989,19313.0
2017-08-22 12:45:00,47.8,47.81,47.79,47.81,13645.0,34.5989,34.6061,34.5916,34.6061,13645.0
2017-08-22 12:50:00,47.8,47.82,47.8,47.8,17176.0,34.5989,34.6134,34.5989,34.5989,17176.0
2017-08-22 12:55:00,47.81,47.81,47.8,47.8,10578.0,34.6061,34.6061,34.5989,34.5989,10578.0
2017-08-22 13:00:00,47.81,47.82,47.8,47.81,26605.0,34.6061,34.6134,34.5989,34.6061,26605.0
2017-08-22 13:05:00,47.82,47.82,47.78,47.79,13024.0,34.6134,34.6134,34.5844,34.5916,13024.0
2017-08-22 13:10:00,47.79,47.8,47.78,47.79,36169.0,34.5916,34.5989,34.5844,34.5916,36169.0
2017-08-22 13:15:00,47.8,48.01,47.79,47.96,171343.0,34.5989,34.7509,34.5916,34.7147,171343.0
2017-08-22 13:20:00,47.96,47.97,47.86,47.88,52586.0,34.7147,34.7219,34.6423,34.6568,52586.0
2017-08-22 13:25:00,47.88,47.94,47.88,47.91,33506.0,34.6568,34.7002,34.6568,34.6785,33506.0
2017-08-22 13:30:00,47.91,47.93,47.89,47.9,16531.0,34.6785,34.693,34.664,34.6713,16531.0
2017-08-22 13:35:00,47.9,47.91,47.88,47.88,24438.0,34.6713,34.6785,34.6568,34.6568,24438.0
2017-08-22 13:40:00,47.88,47.9,47.86,47.89,44093.0,34.6568,34.6713,34.6423,34.664,44093.0
2017-08-22 13:45:00,47.9,47.91,47.88,47.91,28221.0,34.6713,34.6785,34.6568,34.6785,28221.0
2017-08-22 13:50:00,47.91,47.97,47.9,47.95,34388.0,34.6785,34.7219,34.6713,34.7075,34388.0
2017-08-22 13:55:00,47.95,47.95,47.93,47.94,21571.0,34.7075,34.7075,34.693,34.7002,21571.0
2017-08-22 14:00:00,47.94,47.95,47.92,47.92,22104.0,34.7002,34.7075,34.6857,34.6857,22104.0
2017-08-22 14:05:00,47.92,47.92,47.89,47.9,24411.0,34.6857,34.6857,34.664,34.6713,24411.0
2017-08-22 14:10:00,47.89,47.91,47.89,47.9,38951.0,34.664,34.6785,34.664,34.6713,38951.0
2017-08-22 14:15:00,47.9,47.92,47.87,47.88,30808.0,34.6713,34.6857,34.6495,34.6568,30808.0
2017-08-22 14:20:00,47.89,47.92,47.88,47.9,37844.0,34.664,34.6857,34.6568,34.6713,37844.0
2017-08-22 14:25:00,47.89,47.92,47.88,47.91,33113.0,34.664,34.6857,34.6568,34.6785,33113.0
2017-08-22 14:30:00,47.92,47.94,47.91,47.94,21730.0,34.6857,34.7002,34.6785,34.7002,21730.0
2017-08-22 14:35:00,47.94,47.97,47.93,47.97,26689.0,34.7002,34.7219,34.693,34.7219,26689.0
2017-08-22 14:40:00,47.97,47.97,47.94,47.95,29402.0,34.7219,34.7219,34.7002,34.7075,29402.0
2017-08-22 14:45:00,47.95,47.95,47.91,47.91,23830.0,34.7075,34.7075,34.6785,34.6785,23830.0
2017-08-22 14:50:00,47.92,47.93,47.91,47.92,38351.0,34.6857,34.693,34.6785,34.6857,38351.0
2017-08-22 14:55:00,47.93,47.93,47.92,47.93,6190.0,34.693,34.693,34.6857,34.693,6190.0
2017-08-22 15:00:00,47.93,47.93,47.92,47.93,24285.0,34.693,34.693,34.6857,34.693,24285.0
2017-08-22 15:05:00,47.93,47.95,47.91,47.95,47612.0,34.693,34.7075,34.6785,34.7075,47612.0
2017-08-22 15:10:00,47.95,48.03,47.94,48.0,42383.0,34.7075,34.7654,34.7002,34.7436,42383.0
2017-08-22 15:15:00,47.99,48.01,47.99,48.01,30947.0,34.7364,34.7509,34.7364,34.7509,30947.0
2017-08-22 15:20:00,48.0,48.03,48.0,48.01,51577.0,34.7436,34.7654,34.7436,34.7509,51577.0
2017-08-22 15:25:00,48.0,48.01,47.99,48.0,30926.0,34.7436,34.7509,34.7364,34.7436,30926.0
2017-08-22 15:30:00,48.01,48.02,47.98,47.98,47547.0,34.7509,34.7581,34.7292,34.7292,47547.0
2017-08-22 15:35:00,47.98,48.0,47.97,47.98,35622.0,34.7292,34.7436,34.7219,34.7292,35622.0
2017-08-22 15:40:00,47.97,48.04,47.97,48.0,87011.0,34.7219,34.7726,34.7219,34.7436,87011.0
2017-08-22 15:45:00,48.0,48.02,48.0,48.0,48387.0,34.7436,34.7581,34.7436,34.7436,48387.0
2017-08-22 15:50:00,48.0,48.02,47.98,47.98,148001.0,34.7436,34.7581,34.7292,34.7292,148001.0
2017-08-22 15:55:00,47.99,47.99,47.95,47.97,338461.0,34.7364,34.7364,34.7075,34.7219,338461.0
2017-08-23 09:30:00,47.99,48.03,47.93,48.01,96914.0,34.7364,34.7654,34.693,34.7509,96914.0
2017-08-23 09:35:00,48.01,48.01,47.88,47.9,53642.0,34.7509,34.7509,34.6568,34.6713,53642.0
2017-08-23 09:40:00,47.91,47.93,47.89,47.92,38380.0,34.6785,34.693,34.664,34.6857,38380.0
2017-08-23 09:45:00,47.92,47.94,47.9,47.92,28608.0,34.6857,34.7002,34.6713,34.6857,28608.0
2017-08-23 09:50:00,47.92,47.93,47.88,47.89,22856.0,34.6857,34.693,34.6568,34.664,22856.0
2017-08-23 09:55:00,47.89,47.91,47.88,47.9,36850.0,34.664,34.6785,34.6568,34.6713,36850.0
2017-08-23 10:00:00,47.89,47.96,47.88,47.95,41469.0,34.664,34.7147,34.6568,34.7075,41469.0
2017-08-23 10:05:00,47.95,47.96,47.92,47.93,48858.0,34.7075,34.7147,34.6857,34.693,48858.0
2017-08-23 10:10:00,47.94,47.95,47.9,47.91,40456.0,34.7002,34.7075,34.6713,34.6785,40456.0
2017-08-23 10:15:00,47.91,47.92,47.89,47.9,34211.0,34.6785,34.6857,34.664,34.6713,34211.0
2017-08-23 10:20:00,47.9,47.9,47.85,47.85,19482.0,34.6713,34.6713,34.6351,34.6351,19482.0
2017-08-23 10:25:00,47.86,47.87,47.85,47.86,37591.0,34.6423,34.6495,34.6351,34.6423,37591.0
2017-08-23 10:30:00,47.87,47.94,47.86,47.94,33088.0,34.6495,34.7002,34.6423,34.7002,33088.0
2017-08-23 10:35:00,47.94,47.95,47.92,47.93,32610.0,34.7002,34.7075,34.6857,34.693,32610.0
2017-08-23 10:40:00,47.93,47.96,47.92,47.95,28744.0,34.693,34.7147,34.6857,34.7075,28744.0
2017-08-23 10:45:00,47.95,47.96,47.93,47.96,29327.0,34.7075,34.7147,34.693,34.7147,29327.0
2017-08-23 10:50:00,47.96,47.99,47.94,47.98,36521.0,34.7147,34.7364,34.7002,34.7292,36521.0
2017-08-23 10:55:00,47.98,47.99,47.95,47.95,29083.0,34.7292,34.7364,34.7075,34.7075,29083.0
2017-08-23 11:00:00,47.96,47.96,47.94,47.96,24705.0,34.7147,34.7147,34.7002,34.7147,24705.0
2017-08-23 11:05:00,47.96,47.97,47.95,47.96,22923.0,34.7147,34.7219,34.7075,34.7147,22923.0
2017-08-23 11:10:00,47.96,47.96,47.93,47.93,23851.0,34.7147,34.7147,34.693,34.693,23851.0
2017-08-23 11:15:00,47.94,47.94,47.92,47.93,33875.0,34.7002,34.7002,34.6857,34.693,33875.0
2017-08-23 11:20:00,47.92,47.95,47.92,47.95,21744.0,34.6857,34.7075,34.6857,34.7075,21744.0
2017-08-23 11:25:00,47.95,47.96,47.94,47.96,18964.0,34.7075,34.7147,34.7002,34.7147,18964.0
2017-08-23 11:30:00,47.96,47.96,47.94,47.96,15028.0,34.7147,34.7147,34.7002,34.7147,15028.0
2017-08-23 11:35:00,47.95,47.97,47.95,47.96,17701.0,34.7075,34.7219,34.7075,34.7147,17701.0
2017-08-23 11:40:00,47.96,47.97,47.96,47.97,5949.0,34.7147,34.7219,34.7147,34.7219,5949.0
2017-08-23 11:45:00,47.96,47.98,47.96,47.97,15852.0,34.7147,34.7292,34.7147,34.7219,15852.0
2017-08-23 11:50:00,47.98,47.99,47.97,47.97,22100.0,34.7292,34.7364,34.7219,34.7219,22100.0
2017-08-23 11:55:00,47.97,47.98,47.97,47.98,7372.0,34.7219,34.7292,34.7219,34.7292,7372.0
2017-08-23 12:00:00,47.98,47.99,47.97,47.98,17979.0,34.7292,34.7364,34.7219,34.7292,17979.0
2017-08-23 12:05:00,47.99,47.99,47.97,47.98,8020.0,34.7364,34.7364,34.7219,34.7292,8020.0
2017-08-23 12:10:00,47.97,47.99,47.97,47.98,14611.0,34.7219,34.7364,34.7219,34.7292,14611.0
2017-08-23 12:15:00,47.98,48.01,47.97,48.0,34623.0,34.7292,34.7509,34.7219,34.7436,34623.0
2017-08-23 12:20:00,48.0,48.0,47.97,47.98,11718.0,34.7436,34.7436,34.7219,34.7292,11718.0
2017-08-23 12:25:00,47.97,47.99,47.97,47.98,12976.0,34.7219,34.7364,34.7219,34.7292,12976.0
2017-08-23 12:30:00,47.98,47.99,47.98,47.98,4120.0,34.7292,34.7364,34.7292,34.7292,4120.0
2017-08-23 12:35:00,47.99,48.0,47.98,47.99,15395.0,34.7364,34.7436,34.7292,34.7364,15395.0
2017-08-23 12:40:00,47.99,48.0,47.98,48.0,15078.0,34.7364,34.7436,34.7292,34.7436,15078.0
2017-08-23 12:45:00,48.0,48.0,47.94,47.94,52834.0,34.7436,34.7436,34.7002,34.7002,52834.0
2017-08-23 12:50:00,47.95,47.95,47.93,47.94,22318.0,34.7075,34.7075,34.693,34.7002,22318.0
2017-08-23 12:55:00,47.93,47.94,47.89,47.91,42813.0,34.693,34.7002,34.664,34.6785,42813.0
2017-08-23 13:00:00,47.9,47.91,47.9,47.9,9816.0,34.6713,34.6785,34.6713,34.6713,9816.0
2017-08-23 13:05:00,47.9,47.9,47.87,47.87,22959.0,34.6713,34.6713,34.6495,34.6495,22959.0
2017-08-23 13:10:00,47.87,47.9,47.87,47.89,24769.0,34.6495,34.6713,34.6495,34.664,24769.0
2017-08-23 13:15:00,47.88,47.89,47.86,47.89,20348.0,34.6568,34.664,34.6423,34.664,20348.0
2017-08-23 13:20:00,47.89,47.91,47.89,47.9,10757.0,34.664,34.6785,34.664,34.6713,10757.0
2017-08-23 13:25:00,47.91,47.92,47.9,47.91,13190.0,34.6785,34.6857,34.6713,34.6785,13190.0
2017-08-23 13:30:00,47.92,47.93,47.9,47.9,14303.0,34.6857,34.693,34.6713,34.6713,14303.0
2017-08-23 13:35:00,47.9,47.91,47.89,47.9,19574.0,34.6713,34.6785,34.664,34.6713,19574.0
2017-08-23 13:40:00,47.9,47.94,47.89,47.94,19764.0,34.6713,34.7002,34.664,34.7002,19764.0
2017-08-23 13:45:00,47.94,47.97,47.93,47.97,12533.0,34.7002,34.7219,34.693,34.7219,12533.0
2017-08-23 13:50:00,47.96,47.97,47.94,47.95,20295.0,34.7147,34.7219,34.7002,34.7075,20295.0
2017-08-23 13:55:00,47.96,47.99,47.95,47.99,14115.0,34.7147,34.7364,34.7075,34.7364,14115.0
2017-08-23 14:00:00,47.99,48.02,47.98,48.02,19247.0,34.7364,34.7581,34.7292,34.7581,19247.0
2017-08-23 14:05:00,48.02,48.02,48.0,48.0,17259.0,34.7581,34.7581,34.7436,34.7436,17259.0
2017-08-23 14:10:00,48.01,48.06,48.0,48.03,41000.0,34.7509,34.7871,34.7436,34.7654,41000.0
2017-08-23 14:15:00,48.03,48.03,48.01,48.01,18975.0,34.7654,34.7654,34.7509,34.7509,18975.0
2017-08-23 14:20:00,48.02,48.03,48.0,48.01,23181.0,34.7581,34.7654,34.7436,34.7509,23181.0
2017-08-23 14:25:00,48.01,48.02,47.98,47.98,15476.0,34.7509,34.7581,34.7292,34.7292,15476.0
2017-08-23 14:30:00,47.99,47.99,47.98,47.98,14505.0,34.7364,34.7364,34.7292,34.7292,14505.0
2017-08-23 14:35:00,47.98,47.99,47.97,47.98,19579.0,34.7292,34.7364,34.7219,34.7292,19579.0
2017-08-23 14:40:00,47.98,48.0,47.98,48.0,18889.0,34.7292,34.7436,34.7292,34.7436,18889.0
2017-08-23 14:45:00,47.99,48.01,47.97,47.97,21114.0,34.7364,34.7509,34.7219,34.7219,21114.0
2017-08-23 14:50:00,47.98,48.01,47.98,48.0,19042.0,34.7292,34.7509,34.7292,34.7436,19042.0
2017-08-23 14:55:00,48.01,48.02,48.0,48.02,17031.0,34.7509,34.7581,34.7436,34.7581,17031.0
2017-08-23 15:00:00,48.02,48.04,48.01,48.04,12283.0,34.7581,34.7726,34.7509,34.7726,12283.0
2017-08-23 15:05:00,48.04,48.05,48.03,48.04,27411.0,34.7726,34.7798,34.7654,34.7726,27411.0
2017-08-23 15:10:00,48.04,48.04,48.03,48.03,24995.0,34.7726,34.7726,34.7654,34.7654,24995.0
2017-08-23 15:15:00,48.03,48.04,48.02,48.02,30715.0,34.7654,34.7726,34.7581,34.7581,30715.0
2017-08-23 15:20:00,48.03,48.04,48.02,48.04,34138.0,34.7654,34.7726,34.7581,34.7726,34138.0
2017-08-23 15:25:00,48.04,48.05,48.03,48.03,21112.0,34.7726,34.7798,34.7654,34.7654,21112.0
2017-08-23 15:30:00,48.04,48.04,48.03,48.04,28546.0,34.7726,34.7726,34.7654,34.7726,28546.0
2017-08-23 15:35:00,48.04,48.05,48.03,48.05,42089.0,34.7726,34.7798,34.7654,34.7798,42089.0
2017-08-23 15:40:00,48.05,48.05,48.04,48.05,36776.0,34.7798,34.7798,34.7726,34.7798,36776.0
2017-08-23 15:45:00,48.04,48.08,48.04,48.08,93709.0,34.7726,34.8015,34.7726,34.8015,93709.0
2017-08-23 15:50:00,48.08,48.08,48.06,48.06,59263.0,34.8015,34.8015,34.7871,34.7871,59263.0
2017-08-23 15:55:00,48.07,48.07,48.04,48.05,164782.0,34.7943,34.7943,34.7726,34.7798,164782.0
2017-08-24 09:30:00,48.03,48.03,47.94,47.95,72309.0,34.7654,34.7654,34.7002,34.7075,72309.0
2017-08-24 09:35:00,47.95,47.98,47.91,47.92,39185.0,34.7075,34.7292,34.6785,34.6857,39185.0
2017-08-24 09:40:00,47.91,47.92,47.88,47.88,39480.0,34.6785,34.6857,34.6568,34.6568,39480.0
2017-08-24 09:45:00,47.88,47.95,47.87,47.94,38089.0,34.6568,34.7075,34.6495,34.7002,38089.0
2017-08-24 09:50:00,47.95,47.96,47.92,47.93,41204.0,34.7075,34.7147,34.6857,34.693,41204.0
2017-08-24 09:55:00,47.93,47.96,47.92,47.94,28633.0,34.693,34.7147,34.6857,34.7002,28633.0
2017-08-24 10:00:00,47.94,47.95,47.9,47.92,18547.0,34.7002,34.7075,34.6713,34.6857,18547.0
2017-08-24 10:05:00,47.92,47.94,47.91,47.91,33966.0,34.6857,34.7002,34.6785,34.6785,33966.0
2017-08-24 10:10:00,47.92,47.94,47.9,47.91,20420.0,34.6857,34.7002,34.6713,34.6785,20420.0
2017-08-24 10:15:00,47.91,47.97,47.91,47.97,27742.0,34.6785,34.7219,34.6785,34.7219,27742.0
2017-08-24 10:20:00,47.97,47.98,47.94,47.98,25150.0,34.7219,34.7292,34.7002,34.7292,25150.0
2017-08-24 10:25:00,47.98,48.08,47.98,48.08,81680.0,34.7292,34.8015,34.7292,34.8015,81680.0
2017-08-24 10:30:00,48.08,48.11,48.07,48.1,26479.0,34.8015,34.8233,34.7943,34.816,26479.0
2017-08-24 10:35:00,48.1,48.11,48.05,48.05,33603.0,34.816,34.8233,34.7798,34.7798,33603.0
2017-08-24 10:40:00,48.05,48.05,48.02,48.04,28191.0,34.7798,34.7798,34.7581,34.7726,28191.0
2017-08-24 10:45:00,48.05,48.06,48.03,48.05,25145.0,34.7798,34.7871,34.7654,34.7798,25145.0
2017-08-24 10:50:00,48.05,48.07,48.03,48.05,18669.0,34.7798,34.7943,34.7654,34.7798,18669.0
2017-08-24 10:55:00,48.05,48.08,48.04,48.05,19848.0,34.7798,34.8015,34.7726,34.7798,19848.0
2017-08-24 11:00:00,48.05,48.06,48.03,48.05,28978.0,34.7798,34.7871,34.7654,34.7798,28978.0
2017-08-24 11:05:00,48.06,48.06,48.03,48.04,21290.0,34.7871,34.7871,34.7654,34.7726,21290.0
2017-08-24 11:10:00,48.03,48.05,48.02,48.02,20952.0,34.7654,34.7798,34.7581,34.7581,20952.0
2017-08-24 11:15:00,48.03,48.07,48.01,48.05,28865.0,34.7654,34.7943,34.7509,34.7798,28865.0
2017-08-24 11:20:00,48.06,48.07,48.03,48.03,17598.0,34.7871,34.7943,34.7654,34.7654,17598.0
2017-08-24 11:25:00,48.03,48.04,47.98,47.99,26683.0,34.7654,34.7726,34.7292,34.7364,26683.0
2017-08-24 11:30:00,47.99,47.99,47.97,47.98,17393.0,34.7364,34.7364,34.7219,34.7292,17393.0
2017-08-24 11:35:00,47.97,47.99,47.96,47.99,24455.0,34.7219,34.7364,34.7147,34.7364,24455.0
2017-08-24 11:40:00,47.98,48.0,47.97,48.0,19041.0,34.7292,34.7436,34.7219,34.7436,19041.0
2017-08-24 11:45:00,48.0,48.01,47.99,48.0,10909.0,34.7436,34.7509,34.7364,34.7436,10909.0
2017-08-24 11:50:00,48.0,48.01,47.99,48.01,15982.0,34.7436,34.7509,34.7364,34.7509,15982.0
2017-08-24 11:55:00,48.0,48.05,48.0,48.03,24962.0,34.7436,34.7798,34.7436,34.7654,24962.0
2017-08-24 12:00:00,48.04,48.07,48.03,48.07,27267.0,34.7726,34.7943,34.7654,34.7943,27267.0
2017-08-24 12:05:00,48.07,48.1,48.06,48.1,40966.0,34.7943,34.816,34.7871,34.816,40966.0
2017-08-24 12:10:00,48.1,48.13,48.09,48.1,19152.0,34.816,34.8377,34.8088,34.816,19152.0
2017-08-24 12:15:00,48.09,48.1,48.08,48.09,12373.0,34.8088,34.816,34.8015,34.8088,12373.0
2017-08-24 12:20:00,48.09,48.09,48.04,48.04,17097.0,34.8088,34.8088,34.7726,34.7726,17097.0
2017-08-24 12:25:00,48.05,48.06,48.03,48.04,18537.0,34.7798,34.7871,34.7654,34.7726,18537.0
2017-08-24 12:30:00,48.04,48.05,48.03,48.03,13912.0,34.7726,34.7798,34.7654,34.7654,13912.0
2017-08-24 12:35:00,48.04,48.04,48.01,48.01,13357.0,34.7726,34.7726,34.7509,34.7509,13357.0
2017-08-24 12:40:00,48.02,48.03,48.01,48.02,14080.0,34.7581,34.7654,34.7509,34.7581,14080.0
2017-08-24 12:45:00,48.03,48.05,48.02,48.04,10793.0,34.7654,34.7798,34.7581,34.7726,10793.0
2017-08-24 12:50:00,48.04,48.05,48.02,48.03,18720.0,34.7726,34.7798,34.7581,34.7654,18720.0
2017-08-24 12:55:00,48.03,48.05,48.03,48.05,15323.0,34.7654,34.7798,34.7654,34.7798,15323.0
2017-08-24 13:00:00,48.05,48.06,48.04,48.05,14261.0,34.7798,34.7871,34.7726,34.7798,14261.0
2017-08-24 13:05:00,48.05,48.07,48.05,48.06,21702.0,34.7798,34.7943,34.7798,34.7871,21702.0
2017-08-24 13:10:00,48.06,48.1,48.05,48.09,18941.0,34.7871,34.816,34.7798,34.8088,18941.0
2017-08-24 13:15:00,48.09,48.1,48.06,48.07,36835.0,34.8088,34.816,34.7871,34.7943,36835.0
2017-08-24 13:20:00,48.07,48.09,48.06,48.08,19030.0,34.7943,34.8088,34.7871,34.8015,19030.0
2017-08-24 13:25:00,48.09,48.1,48.08,48.09,9524.0,34.8088,34.816,34.8015,34.8088,9524.0
2017-08-24 13:30:00,48.09,48.09,48.05,48.05,11687.0,34.8088,34.8088,34.7798,34.7798,11687.0
2017-08-24 13:35:00,48.06,48.06,48.05,48.06,21037.0,34.7871,34.7871,34.7798,34.7871,21037.0
2017-08-24 13:40:00,48.06,48.06,48.05,48.06,14414.0,34.7871,34.7871,34.7798,34.7871,14414.0
2017-08-24 13:45:00,48.05,48.07,48.05,48.06,20845.0,34.7798,34.7943,34.7798,34.7871,20845.0
2017-08-24 13:50:00,48.06,48.07,48.05,48.06,14683.0,34.7871,34.7943,34.7798,34.7871,14683.0
2017-08-24 13:55:00,48.06,48.07,48.05,48.05,11162.0,34.7871,34.7943,34.7798,34.7798,11162.0
2017-08-24 14:00:00,48.06,48.07,48.05,48.06,11642.0,34.7871,34.7943,34.7798,34.7871,11642.0
2017-08-24 14:05:00,48.05,48.06,48.01,48.02,25627.0,34.7798,34.7871,34.7509,34.7581,25627.0
2017-08-24 14:10:00,48.02,48.03,48.01,48.03,22856.0,34.7581,34.7654,34.7509,34.7654,22856.0
2017-08-24 14:15:00,48.02,48.04,48.02,48.03,17304.0,34.7581,34.7726,34.7581,34.7654,17304.0
2017-08-24 14:20:00,48.03,48.04,48.02,48.02,13972.0,34.7654,34.7726,34.7581,34.7581,13972.0
2017-08-24 14:25:00,48.03,48.04,48.02,48.03,14849.0,34.7654,34.7726,34.7581,34.7654,14849.0
2017-08-24 14:30:00,48.03,48.03,48.0,48.01,23269.0,34.7654,34.7654,34.7436,34.7509,23269.0
2017-08-24 14:35:00,48.01,48.02,48.0,48.02,16716.0,34.7509,34.7581,34.7436,34.7581,16716.0
2017-08-24 14:40:00,48.02,48.03,48.01,48.03,12620.0,34.7581,34.7654,34.7509,34.7654,12620.0
2017-08-24 14:45:00,48.03,48.04,48.02,48.02,28682.0,34.7654,34.7726,34.7581,34.7581,28682.0
2017-08-24 14:50:00,48.02,48.04,48.01,48.03,24385.0,34.7581,34.7726,34.7509,34.7654,24385.0
2017-08-24 14:55:00,48.04,48.06,48.03,48.06,21467.0,34.7726,34.7871,34.7654,34.7871,21467.0
2017-08-24 15:00:00,48.06,48.07,48.02,48.03,30422.0,34.7871,34.7943,34.7581,34.7654,30422.0
2017-08-24 15:05:00,48.02,48.04,48.02,48.04,36516.0,34.7581,34.7726,34.7581,34.7726,36516.0
2017-08-24 15:10:00,48.04,48.04,48.03,48.04,9254.0,34.7726,34.7726,34.7654,34.7726,9254.0
2017-08-24 15:15:00,48.04,48.05,48.03,48.04,30763.0,34.7726,34.7798,34.7654,34.7726,30763.0
2017-08-24 15:20:00,48.04,48.09,48.04,48.09,31921.0,34.7726,34.8088,34.7726,34.8088,31921.0
2017-08-24 15:25:00,48.09,48.14,48.08,48.12,31228.0,34.8088,34.845,34.8015,34.8305,31228.0
2017-08-24 15:30:00,48.12,48.12,48.07,48.09,60940.0,34.8305,34.8305,34.7943,34.8088,60940.0
2017-08-24 15:35:00,48.09,48.12,48.09,48.12,47003.0,34.8088,34.8305,34.8088,34.8305,47003.0
2017-08-24 15:40:00,48.12,48.13,48.06,48.07,54050.0,34.8305,34.8377,34.7871,34.7943,54050.0
2017-08-24 15:45:00,48.06,48.06,48.02,48.03,64541.0,34.7871,34.7871,34.7581,34.7654,64541.0
2017-08-24 15:50:00,48.03,48.07,48.02,48.06,107905.0,34.7654,34.7943,34.7581,34.7871,107905.0
2017-08-24 15:55:00,48.06,48.06,48.02,48.02,137813.0,34.7871,34.7871,34.7581,34.7581,137813.0
2017-08-25 09:30:00,48.2,48.24,48.1,48.16,64967.0,34.8884,34.9174,34.816,34.8595,64967.0
2017-08-25 09:35:00,48.16,48.16,48.03,48.03,20662.0,34.8595,34.8595,34.7654,34.7654,20662.0
2017-08-25 09:40:00,48.04,48.05,48.01,48.02,33213.0,34.7726,34.7798,34.7509,34.7581,33213.0
2017-08-25 09:45:00,48.02,48.03,48.01,48.02,21761.0,34.7581,34.7654,34.7509,34.7581,21761.0
2017-08-25 09:50:00,48.03,48.05,48.01,48.02,28172.0,34.7654,34.7798,34.7509,34.7581,28172.0
2017-08-25 09:55:00,48.01,48.03,47.97,47.98,24420.0,34.7509,34.7654,34.7219,34.7292,24420.0
2017-08-25 10:00:00,47.98,48.08,47.97,48.04,32833.0,34.7292,34.8015,34.7219,34.7726,32833.0
2017-08-25 10:05:00,48.04,48.09,48.02,48.08,33271.0,34.7726,34.8088,34.7581,34.8015,33271.0
2017-08-25 10:10:00,48.07,48.12,48.05,48.11,46453.0,34.7943,34.8305,34.7798,34.8233,46453.0
2017-08-25 10:15:00,48.1,48.11,48.08,48.1,20812.0,34.816,34.8233,34.8015,34.816,20812.0
2017-08-25 10:20:00,48.1,48.14,48.1,48.14,34280.0,34.816,34.845,34.816,34.845,34280.0
2017-08-25 10:25:00,48.13,48.15,48.07,48.07,19674.0,34.8377,34.8522,34.7943,34.7943,19674.0
2017-08-25 10:30:00,48.08,48.09,48.04,48.05,26323.0,34.8015,34.8088,34.7726,34.7798,26323.0
2017-08-25 10:35:00,48.04,48.05,48.03,48.04,25189.0,34.7726,34.7798,34.7654,34.7726,25189.0
2017-08-25 10:40:00,48.04,48.06,48.04,48.05,13959.0,34.7726,34.7871,34.7726,34.7798,13959.0
2017-08-25 10:45:00,48.05,48.09,48.05,48.08,19660.0,34.7798,34.8088,34.7798,34.8015,19660.0
2017-08-25 10:50:00,48.09,48.1,48.06,48.06,19376.0,34.8088,34.816,34.7871,34.7871,19376.0
2017-08-25 10:55:00,48.06,48.07,48.05,48.07,20021.0,34.7871,34.7943,34.7798,34.7943,20021.0
2017-08-25 11:00:00,48.07,48.11,48.07,48.11,15426.0,34.7943,34.8233,34.7943,34.8233,15426.0
2017-08-25 11:05:00,48.1,48.12,48.09,48.11,21282.0,34.816,34.8305,34.8088,34.8233,21282.0
2017-08-25 11:10:00,48.11,48.14,48.11,48.14,20236.0,34.8233,34.845,34.8233,34.845,20236.0
2017-08-25 11:15:00,48.14,48.16,48.13,48.15,27327.0,34.845,34.8595,34.8377,34.8522,27327.0
2017-08-25 11:20:00,48.15,48.17,48.14,48.16,14783.0,34.8522,34.8667,34.845,34.8595,14783.0
2017-08-25 11:25:00,48.16,48.18,48.16,48.17,13755.0,34.8595,34.8739,34.8595,34.8667,13755.0
2017-08-25 11:30:00,48.18,48.24,48.16,48.24,46008.0,34.8739,34.9174,34.8595,34.9174,46008.0
2017-08-25 11:35:00,48.24,48.28,48.22,48.28,70314.0,34.9174,34.9463,34.9029,34.9463,70314.0
2017-08-25 11:40:00,48.28,48.3,48.27,48.27,43194.0,34.9463,34.9608,34.9391,34.9391,43194.0
2017-08-25 11:45:00,48.28,48.32,48.25,48.31,75565.0,34.9463,34.9753,34.9246,34.968,75565.0
2017-08-25 11:50:00,48.32,48.34,48.29,48.29,37056.0,34.9753,34.9897,34.9536,34.9536,37056.0
2017-08-25 11:55:00,48.29,48.3,48.28,48.29,38417.0,34.9536,34.9608,34.9463,34.9536,38417.0
2017-08-25 12:00:00,48.29,48.32,48.28,48.32,51410.0,34.9536,34.9753,34.9463,34.9753,51410.0
2017-08-25 12:05:00,48.32,48.34,48.29,48.31,32265.0,34.9753,34.9897,34.9536,34.968,32265.0
2017-08-25 12:10:00,48.31,48.36,48.3,48.36,37884.0,34.968,35.0042,34.9608,35.0042,37884.0
2017-08-25 12:15:00,48.35,48.42,48.35,48.39,55958.0,34.997,35.0476,34.997,35.0259,55958.0
2017-08-25 12:20:00,48.38,48.43,48.38,48.43,31166.0,35.0187,35.0549,35.0187,35.0549,31166.0
2017-08-25 12:25:00,48.43,48.44,48.41,48.41,18093.0,35.0549,35.0621,35.0404,35.0404,18093.0
2017-08-25 12:30:00,48.41,48.43,48.38,48.39,52501.0,35.0404,35.0549,35.0187,35.0259,52501.0
2017-08-25 12:35:00,48.4,48.46,48.39,48.46,71939.0,35.0332,35.0766,35.0259,35.0766,71939.0
2017-08-25 12:40:00,48.45,48.47,48.44,48.45,23963.0,35.0694,35.0838,35.0621,35.0694,23963.0
2017-08-25 12:45:00,48.45,48.47,48.42,48.47,82556.0,35.0694,35.0838,35.0476,35.0838,82556.0
2017-08-25 12:50:00,48.47,48.48,48.46,48.47,22682.0,35.0838,35.0911,35.0766,35.0838,22682.0
2017-08-25 12:55:00,48.47,48.49,48.46,48.46,13721.0,35.0838,35.0983,35.0766,35.0766,13721.0
2017-08-25 13:00:00,48.47,48.47,48.45,48.46,11841.0,35.0838,35.0838,35.0694,35.0766,11841.0
2017-08-25 13:05:00,48.46,48.47,48.45,48.46,53644.0,35.0766,35.0838,35.0694,35.0766,53644.0
2017-08-25 13:10:00,48.46,48.47,48.45,48.47,26348.0,35.0766,35.0838,35.0694,35.0838,26348.0
2017-08-25 13:15:00,48.46,48.47,48.45,48.46,24326.0,35.0766,35.0838,35.0694,35.0766,24326.0
2017-08-25 13:20:00,48.47,48.49,48.45,48.48,47050.0,35.0838,35.0983,35.0694,35.0911,47050.0
2017-08-25 13:25:00,48.47,48.49,48.47,48.47,41871.0,35.0838,35.0983,35.0838,35.0838,41871.0
2017-08-25 13:30:00,48.48,48.49,48.47,48.47,34926.0,35.0911,35.0983,35.0838,35.0838,34926.0
2017-08-25 13:35:00,48.48,48.5,48.47,48.48,39492.0,35.0911,35.1056,35.0838,35.0911,39492.0
2017-08-25 13:40:00,48.48,48.49,48.48,48.49,5000.0,35.0911,35.0983,35.0911,35.0983,5000.0
2017-08-25 13:45:00,48.48,48.5,48.48,48.49,36905.0,35.0911,35.1056,35.0911,35.0983,36905.0
2017-08-25 13:50:00,48.5,48.51,48.49,48.5,91081.0,35.1056,35.1128,35.0983,35.1056,91081.0
2017-08-25 13:55:00,48.5,48.51,48.41,48.43,49612.0,35.1056,35.1128,35.0404,35.0549,49612.0
2017-08-25 14:00:00,48.43,48.44,48.4,48.41,9796.0,35.0549,35.0621,35.0332,35.0404,9796.0
2017-08-25 14:05:00,48.4,48.41,48.38,48.4,68202.0,35.0332,35.0404,35.0187,35.0332,68202.0
2017-08-25 14:10:00,48.4,48.42,48.39,48.39,30187.0,35.0332,35.0476,35.0259,35.0259,30187.0
2017-08-25 14:15:00,48.4,48.4,48.35,48.35,11394.0,35.0332,35.0332,34.997,34.997,11394.0
2017-08-25 14:20:00,48.36,48.39,48.34,48.37,62942.0,35.0042,35.0259,34.9897,35.0115,62942.0
2017-08-25 14:25:00,48.38,48.38,48.37,48.38,11700.0,35.0187,35.0187,35.0115,35.0187,11700.0
2017-08-25 14:30:00,48.38,48.4,48.38,48.4,13500.0,35.0187,35.0332,35.0187,35.0332,13500.0
2017-08-25 14:35:00,48.39,48.42,48.39,48.42,40352.0,35.0259,35.0476,35.0259,35.0476,40352.0
2017-08-25 14:40:00,48.42,48.43,48.41,48.41,18818.0,35.0476,35.0549,35.0404,35.0404,18818.0
2017-08-25 14:45:00,48.41,48.42,48.39,48.4,22117.0,35.0404,35.0476,35.0259,35.0332,22117.0
2017-08-25 14:50:00,48.4,48.42,48.38,48.39,73462.0,35.0332,35.0476,35.0187,35.0259,73462.0
2017-08-25 14:55:00,48.41,48.41,48.37,48.38,16622.0,35.0404,35.0404,35.0115,35.0187,16622.0
2017-08-25 15:00:00,48.38,48.39,48.36,48.39,36211.0,35.0187,35.0259,35.0042,35.0259,36211.0
2017-08-25 15:05:00,48.39,48.43,48.35,48.41,61185.0,35.0259,35.0549,34.997,35.0404,61185.0
2017-08-25 15:10:00,48.41,48.47,48.38,48.41,69175.0,35.0404,35.0838,35.0187,35.0404,69175.0
2017-08-25 15:15:00,48.4,48.42,48.4,48.41,21260.0,35.0332,35.0476,35.0332,35.0404,21260.0
2017-08-25 15:20:00,48.42,48.46,48.41,48.43,23511.0,35.0476,35.0766,35.0404,35.0549,23511.0
2017-08-25 15:25:00,48.44,48.44,48.39,48.39,18153.0,35.0621,35.0621,35.0259,35.0259,18153.0
2017-08-25 15:30:00,48.4,48.4,48.38,48.39,35358.0,35.0332,35.0332,35.0187,35.0259,35358.0
2017-08-25 15:35:00,48.39,48.39,48.35,48.36,39322.0,35.0259,35.0259,34.997,35.0042,39322.0
2017-08-25 15:40:00,48.36,48.4,48.34,48.35,65536.0,35.0042,35.0332,34.9897,34.997,65536.0
2017-08-25 15:45:00,48.36,48.36,48.35,48.36,33211.0,35.0042,35.0042,34.997,35.0042,33211.0
2017-08-25 15:50:00,48.36,48.39,48.34,48.39,83527.0,35.0042,35.0259,34.9897,35.0259,83527.0
2017-08-25 15:55:00,48.38,48.39,48.29,48.32,133613.0,35.0187,35.0259,34.9536,34.9753,133613.0
2017-08-28 09:30:00,48.43,48.49,48.33,48.47,52188.0,35.0549,35.0983,34.9825,35.0838,52188.0
2017-08-28 09:35:00,48.47,48.49,48.43,48.43,22197.0,35.0838,35.0983,35.0549,35.0549,22197.0
2017-08-28 09:40:00,48.43,48.43,48.35,48.36,25688.0,35.0549,35.0549,34.997,35.0042,25688.0
2017-08-28 09:45:00,48.35,48.38,48.32,48.37,30958.0,34.997,35.0187,34.9753,35.0115,30958.0
2017-08-28 09:50:00,48.37,48.38,48.33,48.37,25902.0,35.0115,35.0187,34.9825,35.0115,25902.0
2017-08-28 09:55:00,48.37,48.42,48.37,48.42,12615.0,35.0115,35.0476,35.0115,35.0476,12615.0
2017-08-28 10:00:00,48.42,48.42,48.36,48.38,28632.0,35.0476,35.0476,35.0042,35.0187,28632.0
2017-08-28 10:05:00,48.39,48.39,48.34,48.37,21767.0,35.0259,35.0259,34.9897,35.0115,21767.0
2017-08-28 10:10:00,48.38,48.38,48.35,48.36,18707.0,35.0187,35.0187,34.997,35.0042,18707.0
2017-08-28 10:15:00,48.36,48.39,48.34,48.37,39969.0,35.0042,35.0259,34.9897,35.0115,39969.0
2017-08-28 10:20:00,48.37,48.37,48.32,48.32,29690.0,35.0115,35.0115,34.9753,34.9753,29690.0
2017-08-28 10:25:00,48.33,48.34,48.31,48.34,14341.0,34.9825,34.9897,34.968,34.9897,14341.0
2017-08-28 10:30:00,48.34,48.39,48.34,48.39,21398.0,34.9897,35.0259,34.9897,35.0259,21398.0
2017-08-28 10:35:00,48.4,48.41,48.37,48.38,13026.0,35.0332,35.0404,35.0115,35.0187,13026.0
2017-08-28 10:40:00,48.38,48.39,48.32,48.33,51549.0,35.0187,35.0259,34.9753,34.9825,51549.0
2017-08-28 10:45:00,48.33,48.34,48.3,48.32,10531.0,34.9825,34.9897,34.9608,34.9753,10531.0
2017-08-28 10:50:00,48.32,48.32,48.3,48.31,15899.0,34.9753,34.9753,34.9608,34.968,15899.0
2017-08-28 10:55:00,48.31,48.32,48.26,48.3,38680.0,34.968,34.9753,34.9318,34.9608,38680.0
2017-08-28 11:00:00,48.3,48.31,48.26,48.29,16773.0,34.9608,34.968,34.9318,34.9536,16773.0
2017-08-28 11:05:00,48.28,48.3,48.27,48.28,26047.0,34.9463,34.9608,34.9391,34.9463,26047.0
2017-08-28 11:10:00,48.28,48.31,48.28,48.3,9876.0,34.9463,34.968,34.9463,34.9608,9876.0
2017-08-28 11:15:00,48.3,48.31,48.29,48.3,12013.0,34.9608,34.968,34.9536,34.9608,12013.0
2017-08-28 11:20:00,48.3,48.31,48.29,48.3,15755.0,34.9608,34.968,34.9536,34.9608,15755.0
2017-08-28 11:25:00,48.3,48.3,48.29,48.3,13622.0,34.9608,34.9608,34.9536,34.9608,13622.0
2017-08-28 11:30:00,48.29,48.33,48.29,48.3,26310.0,34.9536,34.9825,34.9536,34.9608,26310.0
2017-08-28 11:35:00,48.31,48.31,48.3,48.31,13436.0,34.968,34.968,34.9608,34.968,13436.0
2017-08-28 11:40:00,48.3,48.31,48.28,48.29,17789.0,34.9608,34.968,34.9463,34.9536,17789.0
2017-08-28 11:45:00,48.28,48.29,48.26,48.26,10562.0,34.9463,34.9536,34.9318,34.9318,10562.0
2017-08-28 11:50:00,48.26,48.28,48.26,48.27,9340.0,34.9318,34.9463,34.9318,34.9391,9340.0
2017-08-28 11:55:00,48.28,48.28,48.25,48.25,23785.0,34.9463,34.9463,34.9246,34.9246,23785.0
2017-08-28 12:00:00,48.25,48.26,48.19,48.24,62822.0,34.9246,34.9318,34.8812,34.9174,62822.0
2017-08-28 12:05:00,48.24,48.24,48.21,48.23,19137.0,34.9174,34.9174,34.8956,34.9101,19137.0
2017-08-28 12:10:00,48.23,48.23,48.2,48.2,18070.0,34.9101,34.9101,34.8884,34.8884,18070.0
2017-08-28 12:15:00,48.21,48.21,48.15,48.15,18588.0,34.8956,34.8956,34.8522,34.8522,18588.0
2017-08-28 12:20:00,48.16,48.18,48.15,48.16,21846.0,34.8595,34.8739,34.8522,34.8595,21846.0
2017-08-28 12:25:00,48.17,48.17,48.15,48.15,18028.0,34.8667,34.8667,34.8522,34.8522,18028.0
2017-08-28 12:30:00,48.16,48.16,48.12,48.14,44756.0,34.8595,34.8595,34.8305,34.845,44756.0
2017-08-28 12:35:00,48.13,48.16,48.13,48.15,9746.0,34.8377,34.8595,34.8377,34.8522,9746.0
2017-08-28 12:40:00,48.15,48.18,48.14,48.15,26291.0,34.8522,34.8739,34.845,34.8522,26291.0
2017-08-28 12:45:00,48.15,48.17,48.13,48.15,22529.0,34.8522,34.8667,34.8377,34.8522,22529.0
2017-08-28 12:50:00,48.15,48.15,48.12,48.13,21038.0,34.8522,34.8522,34.8305,34.8377,21038.0
2017-08-28 12:55:00,48.13,48.14,48.12,48.14,24081.0,34.8377,34.845,34.8305,34.845,24081.0
2017-08-28 13:00:00,48.14,48.14,48.1,48.11,18339.0,34.845,34.845,34.816,34.8233,18339.0
2017-08-28 13:05:00,48.11,48.12,48.1,48.12,19199.0,34.8233,34.8305,34.816,34.8305,19199.0
2017-08-28 13:10:00,48.12,48.2,48.11,48.19,28330.0,34.8305,34.8884,34.8233,34.8812,28330.0
2017-08-28 13:15:00,48.19,48.19,48.16,48.16,17204.0,34.8812,34.8812,34.8595,34.8595,17204.0
2017-08-28 13:20:00,48.16,48.17,48.15,48.16,10763.0,34.8595,34.8667,34.8522,34.8595,10763.0
2017-08-28 13:25:00,48.17,48.17,48.15,48.15,18682.0,34.8667,34.8667,34.8522,34.8522,18682.0
2017-08-28 13:30:00,48.15,48.16,48.13,48.13,11518.0,34.8522,34.8595,34.8377,34.8377,11518.0
2017-08-28 13:35:00,48.13,48.15,48.13,48.15,12656.0,34.8377,34.8522,34.8377,34.8522,12656.0
2017-08-28 13:40:00,48.14,48.15,48.14,48.15,7950.0,34.845,34.8522,34.845,34.8522,7950.0
2017-08-28 13:45:00,48.15,48.17,48.14,48.16,17448.0,34.8522,34.8667,34.845,34.8595,17448.0
2017-08-28 13:50:00,48.17,48.23,48.17,48.22,38587.0,34.8667,34.9101,34.8667,34.9029,38587.0
2017-08-28 13:55:00,48.22,48.23,48.19,48.22,23060.0,34.9029,34.9101,34.8812,34.9029,23060.0
2017-08-28 14:00:00,48.23,48.26,48.22,48.26,17347.0,34.9101,34.9318,34.9029,34.9318,17347.0
2017-08-28 14:05:00,48.26,48.28,48.24,48.25,24408.0,34.9318,34.9463,34.9174,34.9246,24408.0
2017-08-28 14:10:00,48.25,48.3,48.24,48.29,17552.0,34.9246,34.9608,34.9174,34.9536,17552.0
2017-08-28 14:15:00,48.29,48.3,48.25,48.25,24790.0,34.9536,34.9608,34.9246,34.9246,24790.0
2017-08-28 14:20:00,48.25,48.31,48.25,48.3,32639.0,34.9246,34.968,34.9246,34.9608,32639.0
2017-08-28 14:25:00,48.3,48.31,48.29,48.3,16929.0,34.9608,34.968,34.9536,34.9608,16929.0
2017-08-28 14:30:00,48.31,48.31,48.28,48.3,26544.0,34.968,34.968,34.9463,34.9608,26544.0
2017-08-28 14:35:00,48.3,48.3,48.26,48.29,21083.0,34.9608,34.9608,34.9318,34.9536,21083.0
2017-08-28 14:40:00,48.29,48.3,48.27,48.28,15381.0,34.9536,34.9608,34.9391,34.9463,15381.0
2017-08-28 14:45:00,48.28,48.31,48.27,48.3,31861.0,34.9463,34.968,34.9391,34.9608,31861.0
2017-08-28 14:50:00,48.3,48.3,48.28,48.29,13104.0,34.9608,34.9608,34.9463,34.9536,13104.0
2017-08-28 14:55:00,48.29,48.3,48.27,48.27,17030.0,34.9536,34.9608,34.9391,34.9391,17030.0
2017-08-28 15:00:00,48.28,48.28,48.23,48.24,27064.0,34.9463,34.9463,34.9101,34.9174,27064.0
2017-08-28 15:05:00,48.23,48.28,48.22,48.26,33045.0,34.9101,34.9463,34.9029,34.9318,33045.0
2017-08-28 15:10:00,48.27,48.29,48.26,48.29,20885.0,34.9391,34.9536,34.9318,34.9536,20885.0
2017-08-28 15:15:00,48.28,48.31,48.26,48.28,35383.0,34.9463,34.968,34.9318,34.9463,35383.0
2017-08-28 15:20:00,48.28,48.33,48.27,48.32,27802.0,34.9463,34.9825,34.9391,34.9753,27802.0
2017-08-28 15:25:00,48.33,48.33,48.28,48.31,37258.0,34.9825,34.9825,34.9463,34.968,37258.0
2017-08-28 15:30:00,48.3,48.31,48.27,48.27,22236.0,34.9608,34.968,34.9391,34.9391,22236.0
2017-08-28 15:35:00,48.27,48.31,48.27,48.29,48566.0,34.9391,34.968,34.9391,34.9536,48566.0
2017-08-28 15:40:00,48.29,48.3,48.28,48.29,28308.0,34.9536,34.9608,34.9463,34.9536,28308.0
2017-08-28 15:45:00,48.3,48.3,48.27,48.3,60755.0,34.9608,34.9608,34.9391,34.9608,60755.0
2017-08-28 15:50:00,48.3,48.34,48.29,48.32,101961.0,34.9608,34.9897,34.9536,34.9753,101961.0
2017-08-28 15:55:00,48.33,48.36,48.31,48.34,162200.0,34.9825,35.0042,34.968,34.9897,162200.0
2017-08-29 09:30:00,48.41,48.48,48.33,48.33,62209.0,35.0404,35.0911,34.9825,34.9825,62209.0
2017-08-29 09:35:00,48.34,48.4,48.32,48.35,33235.0,34.9897,35.0332,34.9753,34.997,33235.0
2017-08-29 09:40:00,48.35,48.45,48.34,48.41,38943.0,34.997,35.0694,34.9897,35.0404,38943.0
2017-08-29 09:45:00,48.41,48.42,48.38,48.39,22885.0,35.0404,35.0476,35.0187,35.0259,22885.0
2017-08-29 09:50:00,48.4,48.4,48.37,48.39,17319.0,35.0332,35.0332,35.0115,35.0259,17319.0
2017-08-29 09:55:00,48.4,48.46,48.39,48.46,27819.0,35.0332,35.0766,35.0259,35.0766,27819.0
2017-08-29 10:00:00,48.47,48.47,48.41,48.41,12526.0,35.0838,35.0838,35.0404,35.0404,12526.0
2017-08-29 10:05:00,48.41,48.47,48.41,48.46,25679.0,35.0404,35.0838,35.0404,35.0766,25679.0
2017-08-29 10:10:00,48.45,48.45,48.38,48.41,22172.0,35.0694,35.0694,35.0187,35.0404,22172.0
2017-08-29 10:15:00,48.41,48.41,48.36,48.36,17165.0,35.0404,35.0404,35.0042,35.0042,17165.0
2017-08-29 10:20:00,48.37,48.38,48.29,48.3,24313.0,35.0115,35.0187,34.9536,34.9608,24313.0
2017-08-29 10:25:00,48.31,48.32,48.25,48.29,19990.0,34.968,34.9753,34.9246,34.9536,19990.0
2017-08-29 10:30:00,48.29,48.33,48.23,48.24,30352.0,34.9536,34.9825,34.9101,34.9174,30352.0
2017-08-29 10:35:00,48.24,48.25,48.2,48.22,16912.0,34.9174,34.9246,34.8884,34.9029,16912.0
2017-08-29 10:40:00,48.21,48.28,48.2,48.27,18432.0,34.8956,34.9463,34.8884,34.9391,18432.0
2017-08-29 10:45:00,48.26,48.26,48.24,48.25,11377.0,34.9318,34.9318,34.9174,34.9246,11377.0
2017-08-29 10:50:00,48.25,48.3,48.24,48.29,25773.0,34.9246,34.9608,34.9174,34.9536,25773.0
2017-08-29 10:55:00,48.28,48.34,48.28,48.34,11460.0,34.9463,34.9897,34.9463,34.9897,11460.0
2017-08-29 11:00:00,48.34,48.37,48.3,48.31,20759.0,34.9897,35.0115,34.9608,34.968,20759.0
2017-08-29 11:05:00,48.32,48.33,48.25,48.27,23899.0,34.9753,34.9825,34.9246,34.9391,23899.0
2017-08-29 11:10:00,48.27,48.27,48.23,48.23,12021.0,34.9391,34.9391,34.9101,34.9101,12021.0
2017-08-29 11:15:00,48.23,48.24,48.21,48.22,23322.0,34.9101,34.9174,34.8956,34.9029,23322.0
2017-08-29 11:20:00,48.22,48.25,48.2,48.2,20705.0,34.9029,34.9246,34.8884,34.8884,20705.0
2017-08-29 11:25:00,48.21,48.22,48.2,48.21,21161.0,34.8956,34.9029,34.8884,34.8956,21161.0
2017-08-29 11:30:00,48.21,48.22,48.18,48.18,35529.0,34.8956,34.9029,34.8739,34.8739,35529.0
2017-08-29 11:35:00,48.19,48.21,48.18,48.19,23459.0,34.8812,34.8956,34.8739,34.8812,23459.0
2017-08-29 11:40:00,48.19,48.21,48.18,48.21,20844.0,34.8812,34.8956,34.8739,34.8956,20844.0
2017-08-29 11:45:00,48.21,48.21,48.18,48.19,13531.0,34.8956,34.8956,34.8739,34.8812,13531.0
2017-08-29 11:50:00,48.19,48.19,48.17,48.19,17193.0,34.8812,34.8812,34.8667,34.8812,17193.0
2017-08-29 11:55:00,48.19,48.24,48.18,48.23,18028.0,34.8812,34.9174,34.8739,34.9101,18028.0
2017-08-29 12:00:00,48.24,48.25,48.23,48.25,12116.0,34.9174,34.9246,34.9101,34.9246,12116.0
2017-08-29 12:05:00,48.25,48.27,48.23,48.25,17679.0,34.9246,34.9391,34.9101,34.9246,17679.0
2017-08-29 12:10:00,48.25,48.25,48.22,48.23,12954.0,34.9246,34.9246,34.9029,34.9101,12954.0
2017-08-29 12:15:00,48.22,48.27,48.22,48.27,14646.0,34.9029,34.9391,34.9029,34.9391,14646.0
2017-08-29 12:20:00,48.27,48.29,48.26,48.27,9638.0,34.9391,34.9536,34.9318,34.9391,9638.0
2017-08-29 12:25:00,48.27,48.28,48.26,48.27,9418.0,34.9391,34.9463,34.9318,34.9391,9418.0
2017-08-29 12:30:00,48.28,48.28,48.26,48.28,10307.0,34.9463,34.9463,34.9318,34.9463,10307.0
2017-08-29 12:35:00,48.28,48.28,48.24,48.25,10741.0,34.9463,34.9463,34.9174,34.9246,10741.0
2017-08-29 12:40:00,48.25,48.25,48.22,48.23,15027.0,34.9246,34.9246,34.9029,34.9101,15027.0
2017-08-29 12:45:00,48.24,48.28,48.23,48.27,84947.0,34.9174,34.9463,34.9101,34.9391,84947.0
2017-08-29 12:50:00,48.28,48.28,48.2,48.21,36850.0,34.9463,34.9463,34.8884,34.8956,36850.0
2017-08-29 12:55:00,48.21,48.22,48.19,48.2,13235.0,34.8956,34.9029,34.8812,34.8884,13235.0
2017-08-29 13:00:00,48.2,48.21,48.18,48.18,12718.0,34.8884,34.8956,34.8739,34.8739,12718.0
2017-08-29 13:05:00,48.18,48.2,48.18,48.19,22321.0,34.8739,34.8884,34.8739,34.8812,22321.0
2017-08-29 13:10:00,48.19,48.2,48.18,48.19,11790.0,34.8812,34.8884,34.8739,34.8812,11790.0
2017-08-29 13:15:00,48.19,48.19,48.13,48.13,28531.0,34.8812,34.8812,34.8377,34.8377,28531.0
2017-08-29 13:20:00,48.14,48.14,48.11,48.12,24520.0,34.845,34.845,34.8233,34.8305,24520.0
2017-08-29 13:25:00,48.12,48.15,48.11,48.15,21081.0,34.8305,34.8522,34.8233,34.8522,21081.0
2017-08-29 13:30:00,48.15,48.19,48.14,48.16,13549.0,34.8522,34.8812,34.845,34.8595,13549.0
2017-08-29 13:35:00,48.15,48.19,48.15,48.19,15970.0,34.8522,34.8812,34.8522,34.8812,15970.0
2017-08-29 13:40:00,48.2,48.21,48.18,48.18,12026.0,34.8884,34.8956,34.8739,34.8739,12026.0
2017-08-29 13:45:00,48.19,48.21,48.19,48.21,15683.0,34.8812,34.8956,34.8812,34.8956,15683.0
2017-08-29 13:50:00,48.2,48.21,48.16,48.17,14204.0,34.8884,34.8956,34.8595,34.8667,14204.0
2017-08-29 13:55:00,48.17,48.17,48.15,48.15,11811.0,34.8667,34.8667,34.8522,34.8522,11811.0
2017-08-29 14:00:00,48.15,48.18,48.13,48.14,18687.0,34.8522,34.8739,34.8377,34.845,18687.0
2017-08-29 14:05:00,48.14,48.16,48.12,48.13,15706.0,34.845,34.8595,34.8305,34.8377,15706.0
2017-08-29 14:10:00,48.13,48.17,48.12,48.16,15947.0,34.8377,34.8667,34.8305,34.8595,15947.0
2017-08-29 14:15:00,48.16,48.18,48.14,48.15,17686.0,34.8595,34.8739,34.845,34.8522,17686.0
2017-08-29 14:20:00,48.14,48.16,48.13,48.13,24689.0,34.845,34.8595,34.8377,34.8377,24689.0
2017-08-29 14:25:00,48.13,48.15,48.13,48.15,23472.0,34.8377,34.8522,34.8377,34.8522,23472.0
2017-08-29 14:30:00,48.15,48.16,48.12,48.12,25692.0,34.8522,34.8595,34.8305,34.8305,25692.0
2017-08-29 14:35:00,48.13,48.15,48.12,48.14,15240.0,34.8377,34.8522,34.8305,34.845,15240.0
2017-08-29 14:40:00,48.14,48.18,48.14,48.15,24650.0,34.845,34.8739,34.845,34.8522,24650.0
2017-08-29 14:45:00,48.16,48.18,48.14,48.16,21625.0,34.8595,34.8739,34.845,34.8595,21625.0
2017-08-29 14:50:00,48.17,48.18,48.16,48.18,9656.0,34.8667,34.8739,34.8595,34.8739,9656.0
2017-08-29 14:55:00,48.18,48.18,48.15,48.16,15049.0,34.8739,34.8739,34.8522,34.8595,15049.0
2017-08-29 15:00:00,48.16,48.17,48.15,48.17,14641.0,34.8595,34.8667,34.8522,34.8667,14641.0
2017-08-29 15:05:00,48.16,48.19,48.16,48.19,11855.0,34.8595,34.8812,34.8595,34.8812,11855.0
2017-08-29 15:10:00,48.18,48.19,48.16,48.16,14092.0,34.8739,34.8812,34.8595,34.8595,14092.0
2017-08-29 15:15:00,48.16,48.18,48.16,48.16,15572.0,34.8595,34.8739,34.8595,34.8595,15572.0
2017-08-29 15:20:00,48.16,48.18,48.16,48.17,21656.0,34.8595,34.8739,34.8595,34.8667,21656.0
2017-08-29 15:25:00,48.18,48.18,48.13,48.14,26920.0,34.8739,34.8739,34.8377,34.845,26920.0
2017-08-29 15:30:00,48.14,48.21,48.14,48.19,35520.0,34.845,34.8956,34.845,34.8812,35520.0
2017-08-29 15:35:00,48.19,48.19,48.16,48.18,25853.0,34.8812,34.8812,34.8595,34.8739,25853.0
2017-08-29 15:40:00,48.18,48.18,48.15,48.17,27724.0,34.8739,34.8739,34.8522,34.8667,27724.0
2017-08-29 15:45:00,48.16,48.18,48.15,48.16,39176.0,34.8595,34.8739,34.8522,34.8595,39176.0
2017-08-29 15:50:00,48.15,48.17,48.13,48.14,54536.0,34.8522,34.8667,34.8377,34.845,54536.0
2017-08-29 15:55:00,48.14,48.19,48.13,48.18,144447.0,34.845,34.8812,34.8377,34.8739,144447.0
2017-08-30 09:30:00,48.15,48.18,48.0,48.01,68547.0,34.8522,34.8739,34.7436,34.7509,68547.0
2017-08-30 09:35:00,48.01,48.06,48.0,48.02,33735.0,34.7509,34.7871,34.7436,34.7581,33735.0
2017-08-30 09:40:00,48.03,48.03,47.96,47.99,24522.0,34.7654,34.7654,34.7147,34.7364,24522.0
2017-08-30 09:45:00,47.98,48.01,47.95,48.01,34818.0,34.7292,34.7509,34.7075,34.7509,34818.0
2017-08-30 09:50:00,48.01,48.04,47.99,48.02,17790.0,34.7509,34.7726,34.7364,34.7581,17790.0
2017-08-30 09:55:00,48.03,48.05,47.99,48.04,20285.0,34.7654,34.7798,34.7364,34.7726,20285.0
2017-08-30 10:00:00,48.04,48.1,48.03,48.08,23992.0,34.7726,34.816,34.7654,34.8015,23992.0
2017-08-30 10:05:00,48.07,48.1,48.06,48.07,39109.0,34.7943,34.816,34.7871,34.7943,39109.0
2017-08-30 10:10:00,48.08,48.13,48.08,48.13,13324.0,34.8015,34.8377,34.8015,34.8377,13324.0
2017-08-30 10:15:00,48.12,48.13,48.11,48.12,16391.0,34.8305,34.8377,34.8233,34.8305,16391.0
2017-08-30 10:20:00,48.12,48.14,48.1,48.14,12334.0,34.8305,34.845,34.816,34.845,12334.0
2017-08-30 10:25:00,48.14,48.16,48.13,48.14,23722.0,34.845,34.8595,34.8377,34.845,23722.0
2017-08-30 10:30:00,48.13,48.15,48.11,48.15,17297.0,34.8377,34.8522,34.8233,34.8522,17297.0
2017-08-30 10:35:00,48.15,48.17,48.14,48.15,18977.0,34.8522,34.8667,34.845,34.8522,18977.0
2017-08-30 10:40:00,48.15,48.15,48.11,48.11,12349.0,34.8522,34.8522,34.8233,34.8233,12349.0
2017-08-30 10:45:00,48.12,48.16,48.12,48.16,10357.0,34.8305,34.8595,34.8305,34.8595,10357.0
2017-08-30 10:50:00,48.16,48.18,48.14,48.17,36556.0,34.8595,34.8739,34.845,34.8667,36556.0
2017-08-30 10:55:00,48.16,48.16,48.11,48.12,9134.0,34.8595,34.8595,34.8233,34.8305,9134.0
2017-08-30 11:00:00,48.11,48.12,48.08,48.12,19608.0,34.8233,34.8305,34.8015,34.8305,19608.0
2017-08-30 11:05:00,48.12,48.13,48.11,48.13,18018.0,34.8305,34.8377,34.8233,34.8377,18018.0
2017-08-30 11:10:00,48.12,48.13,48.09,48.12,16151.0,34.8305,34.8377,34.8088,34.8305,16151.0
2017-08-30 11:15:00,48.12,48.13,48.11,48.11,34205.0,34.8305,34.8377,34.8233,34.8233,34205.0
2017-08-30 11:20:00,48.11,48.12,48.1,48.11,13267.0,34.8233,34.8305,34.816,34.8233,13267.0
2017-08-30 11:25:00,48.1,48.12,48.1,48.1,14008.0,34.816,34.8305,34.816,34.816,14008.0
2017-08-30 11:30:00,48.11,48.11,48.1,48.11,9048.0,34.8233,34.8233,34.816,34.8233,9048.0
2017-08-30 11:35:00,48.1,48.15,48.1,48.15,17331.0,34.816,34.8522,34.816,34.8522,17331.0
2017-08-30 11:40:00,48.14,48.17,48.14,48.14,21567.0,34.845,34.8667,34.845,34.845,21567.0
2017-08-30 11:45:00,48.14,48.15,48.14,48.15,7732.0,34.845,34.8522,34.845,34.8522,7732.0
2017-08-30 11:50:00,48.15,48.15,48.1,48.12,17993.0,34.8522,34.8522,34.816,34.8305,17993.0
2017-08-30 11:55:00,48.12,48.14,48.11,48.14,6333.0,34.8305,34.845,34.8233,34.845,6333.0
2017-08-30 12:00:00,48.14,48.14,48.11,48.11,12821.0,34.845,34.845,34.8233,34.8233,12821.0
2017-08-30 12:05:00,48.12,48.12,48.11,48.11,11310.0,34.8305,34.8305,34.8233,34.8233,11310.0
2017-08-30 12:10:00,48.12,48.16,48.11,48.15,19096.0,34.8305,34.8595,34.8233,34.8522,19096.0
2017-08-30 12:15:00,48.15,48.16,48.14,48.15,7899.0,34.8522,34.8595,34.845,34.8522,7899.0
2017-08-30 12:20:00,48.15,48.16,48.15,48.16,4820.0,34.8522,34.8595,34.8522,34.8595,4820.0
2017-08-30 12:25:00,48.16,48.16,48.14,48.15,14503.0,34.8595,34.8595,34.845,34.8522,14503.0
2017-08-30 12:30:00,48.14,48.15,48.14,48.15,4930.0,34.845,34.8522,34.845,34.8522,4930.0
2017-08-30 12:35:00,48.15,48.15,48.12,48.13,11420.0,34.8522,34.8522,34.8305,34.8377,11420.0
2017-08-30 12:40:00,48.12,48.13,48.09,48.09,15897.0,34.8305,34.8377,34.8088,34.8088,15897.0
2017-08-30 12:45:00,48.09,48.1,48.07,48.07,8753.0,34.8088,34.816,34.7943,34.7943,8753.0
2017-08-30 12:50:00,48.07,48.08,48.06,48.06,4886.0,34.7943,34.8015,34.7871,34.7871,4886.0
2017-08-30 12:55:00,48.06,48.09,48.06,48.09,12789.0,34.7871,34.8088,34.7871,34.8088,12789.0
2017-08-30 13:00:00,48.09,48.11,48.08,48.11,15426.0,34.8088,34.8233,34.8015,34.8233,15426.0
2017-08-30 13:05:00,48.1,48.11,48.08,48.09,13414.0,34.816,34.8233,34.8015,34.8088,13414.0
2017-08-30 13:10:00,48.09,48.1,48.07,48.07,8495.0,34.8088,34.816,34.7943,34.7943,8495.0
2017-08-30 13:15:00,48.07,48.08,48.07,48.08,14610.0,34.7943,34.8015,34.7943,34.8015,14610.0
2017-08-30 13:20:00,48.07,48.11,48.07,48.11,12515.0,34.7943,34.8233,34.7943,34.8233,12515.0
2017-08-30 13:25:00,48.1,48.11,48.09,48.1,25640.0,34.816,34.8233,34.8088,34.816,25640.0
2017-08-30 13:30:00,48.1,48.11,48.08,48.11,20405.0,34.816,34.8233,34.8015,34.8233,20405.0
2017-08-30 13:35:00,48.11,48.12,48.1,48.11,7642.0,34.8233,34.8305,34.816,34.8233,7642.0
2017-08-30 13:40:00,48.12,48.14,48.12,48.13,21924.0,34.8305,34.845,34.8305,34.8377,21924.0
2017-08-30 13:45:00,48.14,48.14,48.13,48.14,21010.0,34.845,34.845,34.8377,34.845,21010.0
2017-08-30 13:50:00,48.14,48.19,48.14,48.18,24262.0,34.845,34.8812,34.845,34.8739,24262.0
2017-08-30 13:55:00,48.17,48.2,48.17,48.2,10703.0,34.8667,34.8884,34.8667,34.8884,10703.0
2017-08-30 14:00:00,48.19,48.2,48.17,48.19,15032.0,34.8812,34.8884,34.8667,34.8812,15032.0
2017-08-30 14:05:00,48.19,48.2,48.17,48.19,17544.0,34.8812,34.8884,34.8667,34.8812,17544.0
2017-08-30 14:10:00,48.18,48.22,48.18,48.2,50199.0,34.8739,34.9029,34.8739,34.8884,50199.0
2017-08-30 14:15:00,48.2,48.21,48.19,48.2,16423.0,34.8884,34.8956,34.8812,34.8884,16423.0
2017-08-30 14:20:00,48.2,48.21,48.2,48.21,8062.0,34.8884,34.8956,34.8884,34.8956,8062.0
2017-08-30 14:25:00,48.21,48.22,48.19,48.21,25173.0,34.8956,34.9029,34.8812,34.8956,25173.0
2017-08-30 14:30:00,48.21,48.22,48.2,48.22,24217.0,34.8956,34.9029,34.8884,34.9029,24217.0
2017-08-30 14:35:00,48.21,48.24,48.21,48.23,13918.0,34.8956,34.9174,34.8956,34.9101,13918.0
2017-08-30 14:40:00,48.23,48.24,48.22,48.23,18233.0,34.9101,34.9174,34.9029,34.9101,18233.0
2017-08-30 14:45:00,48.21,48.22,48.21,48.22,11590.0,34.8956,34.9029,34.8956,34.9029,11590.0
2017-08-30 14:50:00,48.22,48.22,48.21,48.22,7064.0,34.9029,34.9029,34.8956,34.9029,7064.0
2017-08-30 14:55:00,48.22,48.23,48.21,48.23,27455.0,34.9029,34.9101,34.8956,34.9101,27455.0
2017-08-30 15:00:00,48.22,48.23,48.17,48.18,52285.0,34.9029,34.9101,34.8667,34.8739,52285.0
2017-08-30 15:05:00,48.18,48.19,48.16,48.16,23121.0,34.8739,34.8812,34.8595,34.8595,23121.0
2017-08-30 15:10:00,48.16,48.16,48.15,48.16,17204.0,34.8595,34.8595,34.8522,34.8595,17204.0
2017-08-30 15:15:00,48.16,48.16,48.09,48.1,35041.0,34.8595,34.8595,34.8088,34.816,35041.0
2017-08-30 15:20:00,48.1,48.14,48.1,48.13,51062.0,34.816,34.845,34.816,34.8377,51062.0
2017-08-30 15:25:00,48.13,48.17,48.12,48.16,49044.0,34.8377,34.8667,34.8305,34.8595,49044.0
2017-08-30 15:30:00,48.16,48.17,48.14,48.17,22321.0,34.8595,34.8667,34.845,34.8667,22321.0
2017-08-30 15:35:00,48.16,48.18,48.13,48.16,95130.0,34.8595,34.8739,34.8377,34.8595,95130.0
2017-08-30 15:40:00,48.16,48.2,48.13,48.2,126150.0,34.8595,34.8884,34.8377,34.8884,126150.0
2017-08-30 15:45:00,48.21,48.21,48.16,48.18,84007.0,34.8956,34.8956,34.8595,34.8739,84007.0
2017-08-30 15:50:00,48.17,48.18,48.14,48.17,73726.0,34.8667,34.8739,34.845,34.8667,73726.0
2017-08-30 15:55:00,48.17,48.21,48.16,48.19,183913.0,34.8667,34.8956,34.8595,34.8812,183913.0
2017-08-31 09:30:00,48.35,48.46,48.21,48.37,139926.0,34.997,35.0766,34.8956,35.0115,139926.0
2017-08-31 09:35:00,48.36,48.4,48.32,48.39,64670.0,35.0042,35.0332,34.9753,35.0259,64670.0
2017-08-31 09:40:00,48.39,48.43,48.36,48.4,64154.0,35.0259,35.0549,35.0042,35.0332,64154.0
2017-08-31 09:45:00,48.4,48.42,48.29,48.31,65916.0,35.0332,35.0476,34.9536,34.968,65916.0
2017-08-31 09:50:00,48.31,48.34,48.29,48.3,27760.0,34.968,34.9897,34.9536,34.9608,27760.0
2017-08-31 09:55:00,48.3,48.36,48.3,48.36,13557.0,34.9608,35.0042,34.9608,35.0042,13557.0
2017-08-31 10:00:00,48.36,48.41,48.35,48.39,31577.0,35.0042,35.0404,34.997,35.0259,31577.0
2017-08-31 10:05:00,48.39,48.44,48.38,48.42,38038.0,35.0259,35.0621,35.0187,35.0476,38038.0
2017-08-31 10:10:00,48.42,48.44,48.39,48.43,32035.0,35.0476,35.0621,35.0259,35.0549,32035.0
2017-08-31 10:15:00,48.44,48.44,48.38,48.39,35095.0,35.0621,35.0621,35.0187,35.0259,35095.0
2017-08-31 10:20:00,48.39,48.43,48.39,48.41,27489.0,35.0259,35.0549,35.0259,35.0404,27489.0
2017-08-31 10:25:00,48.41,48.43,48.38,48.4,19508.0,35.0404,35.0549,35.0187,35.0332,19508.0
2017-08-31 10:30:00,48.4,48.42,48.39,48.42,14245.0,35.0332,35.0476,35.0259,35.0476,14245.0
2017-08-31 10:35:00,48.41,48.42,48.35,48.37,37874.0,35.0404,35.0476,34.997,35.0115,37874.0
2017-08-31 10:40:00,48.37,48.41,48.36,48.41,23923.0,35.0115,35.0404,35.0042,35.0404,23923.0
2017-08-31 10:45:00,48.41,48.41,48.37,48.39,29451.0,35.0404,35.0404,35.0115,35.0259,29451.0
2017-08-31 10:50:00,48.4,48.44,48.39,48.43,40897.0,35.0332,35.0621,35.0259,35.0549,40897.0
2017-08-31 10:55:00,48.43,48.45,48.41,48.41,32362.0,35.0549,35.0694,35.0404,35.0404,32362.0
2017-08-31 11:00:00,48.41,48.45,48.39,48.45,44451.0,35.0404,35.0694,35.0259,35.0694,44451.0
2017-08-31 11:05:00,48.44,48.45,48.44,48.45,16639.0,35.0621,35.0694,35.0621,35.0694,16639.0
2017-08-31 11:10:00,48.45,48.49,48.44,48.48,74475.0,35.0694,35.0983,35.0621,35.0911,74475.0
2017-08-31 11:15:00,48.48,48.49,48.47,48.49,19172.0,35.0911,35.0983,35.0838,35.0983,19172.0
2017-08-31 11:20:00,48.48,48.5,48.46,48.47,35998.0,35.0911,35.1056,35.0766,35.0838,35998.0
2017-08-31 11:25:00,48.47,48.48,48.46,48.46,15259.0,35.0838,35.0911,35.0766,35.0766,15259.0
2017-08-31 11:30:00,48.46,48.47,48.39,48.4,47908.0,35.0766,35.0838,35.0259,35.0332,47908.0
2017-08-31 11:35:00,48.41,48.42,48.38,48.39,30708.0,35.0404,35.0476,35.0187,35.0259,30708.0
2017-08-31 11:40:00,48.38,48.41,48.34,48.41,54225.0,35.0187,35.0404,34.9897,35.0404,54225.0
2017-08-31 11:45:00,48.41,48.45,48.4,48.45,29749.0,35.0404,35.0694,35.0332,35.0694,29749.0
2017-08-31 11:50:00,48.45,48.45,48.41,48.41,25477.0,35.0694,35.0694,35.0404,35.0404,25477.0
2017-08-31 11:55:00,48.41,48.41,48.39,48.41,21397.0,35.0404,35.0404,35.0259,35.0404,21397.0
2017-08-31 12:00:00,48.41,48.44,48.4,48.44,20856.0,35.0404,35.0621,35.0332,35.0621,20856.0
2017-08-31 12:05:00,48.44,48.45,48.41,48.41,24139.0,35.0621,35.0694,35.0404,35.0404,24139.0
2017-08-31 12:10:00,48.42,48.42,48.37,48.4,31879.0,35.0476,35.0476,35.0115,35.0332,31879.0
2017-08-31 12:15:00,48.39,48.42,48.39,48.41,14501.0,35.0259,35.0476,35.0259,35.0404,14501.0
2017-08-31 12:20:00,48.41,48.41,48.4,48.41,10954.0,35.0404,35.0404,35.0332,35.0404,10954.0
2017-08-31 12:25:00,48.41,48.41,48.37,48.38,19369.0,35.0404,35.0404,35.0115,35.0187,19369.0
2017-08-31 12:30:00,48.37,48.38,48.33,48.34,14912.0,35.0115,35.0187,34.9825,34.9897,14912.0
2017-08-31 12:35:00,48.33,48.37,48.33,48.36,25409.0,34.9825,35.0115,34.9825,35.0042,25409.0
2017-08-31 12:40:00,48.36,48.36,48.34,48.36,15409.0,35.0042,35.0042,34.9897,35.0042,15409.0
2017-08-31 12:45:00,48.36,48.37,48.32,48.33,16220.0,35.0042,35.0115,34.9753,34.9825,16220.0
2017-08-31 12:50:00,48.32,48.35,48.31,48.33,25670.0,34.9753,34.997,34.968,34.9825,25670.0
2017-08-31 12:55:00,48.33,48.33,48.31,48.32,15799.0,34.9825,34.9825,34.968,34.9753,15799.0
2017-08-31 13:00:00,48.32,48.35,48.31,48.34,26555.0,34.9753,34.997,34.968,34.9897,26555.0
2017-08-31 13:05:00,48.34,48.35,48.33,48.35,17024.0,34.9897,34.997,34.9825,34.997,17024.0
2017-08-31 13:10:00,48.34,48.38,48.34,48.37,30014.0,34.9897,35.0187,34.9897,35.0115,30014.0
2017-08-31 13:15:00,48.37,48.37,48.33,48.34,37004.0,35.0115,35.0115,34.9825,34.9897,37004.0
2017-08-31 13:20:00,48.33,48.34,48.3,48.3,30873.0,34.9825,34.9897,34.9608,34.9608,30873.0
2017-08-31 13:25:00,48.31,48.34,48.31,48.32,20388.0,34.968,34.9897,34.968,34.9753,20388.0
2017-08-31 13:30:00,48.32,48.34,48.32,48.34,14516.0,34.9753,34.9897,34.9753,34.9897,14516.0
2017-08-31 13:35:00,48.34,48.34,48.33,48.33,7462.0,34.9897,34.9897,34.9825,34.9825,7462.0
2017-08-31 13:40:00,48.34,48.34,48.33,48.34,12370.0,34.9897,34.9897,34.9825,34.9897,12370.0
2017-08-31 13:45:00,48.34,48.34,48.31,48.32,34319.0,34.9897,34.9897,34.968,34.9753,34319.0
2017-08-31 13:50:00,48.31,48.33,48.3,48.32,44533.0,34.968,34.9825,34.9608,34.9753,44533.0
2017-08-31 13:55:00,48.32,48.35,48.3,48.33,30480.0,34.9753,34.997,34.9608,34.9825,30480.0
2017-08-31 14:00:00,48.33,48.33,48.32,48.33,6569.0,34.9825,34.9825,34.9753,34.9825,6569.0
2017-08-31 14:05:00,48.33,48.34,48.32,48.34,16666.0,34.9825,34.9897,34.9753,34.9897,16666.0
2017-08-31 14:10:00,48.34,48.35,48.3,48.32,44483.0,34.9897,34.997,34.9608,34.9753,44483.0
2017-08-31 14:15:00,48.32,48.33,48.29,48.32,41416.0,34.9753,34.9825,34.9536,34.9753,41416.0
2017-08-31 14:20:00,48.32,48.34,48.31,48.34,16437.0,34.9753,34.9897,34.968,34.9897,16437.0
2017-08-31 14:25:00,48.34,48.34,48.33,48.34,20128.0,34.9897,34.9897,34.9825,34.9897,20128.0
2017-08-31 14:30:00,48.33,48.36,48.33,48.34,19935.0,34.9825,35.0042,34.9825,34.9897,19935.0
2017-08-31 14:35:00,48.34,48.35,48.31,48.32,32181.0,34.9897,34.997,34.968,34.9753,32181.0
2017-08-31 14:40:00,48.31,48.32,48.31,48.32,12664.0,34.968,34.9753,34.968,34.9753,12664.0
2017-08-31 14:45:00,48.31,48.33,48.3,48.33,33330.0,34.968,34.9825,34.9608,34.9825,33330.0
2017-08-31 14:50:00,48.33,48.38,48.32,48.38,29281.0,34.9825,35.0187,34.9753,35.0187,29281.0
2017-08-31 14:55:00,48.37,48.38,48.35,48.37,29211.0,35.0115,35.0187,34.997,35.0115,29211.0
2017-08-31 15:00:00,48.37,48.37,48.33,48.35,44021.0,35.0115,35.0115,34.9825,34.997,44021.0
2017-08-31 15:05:00,48.35,48.35,48.31,48.31,30786.0,34.997,34.997,34.968,34.968,30786.0
2017-08-31 15:10:00,48.32,48.34,48.31,48.34,36600.0,34.9753,34.9897,34.968,34.9897,36600.0
2017-08-31 15:15:00,48.34,48.34,48.32,48.34,23896.0,34.9897,34.9897,34.9753,34.9897,23896.0
2017-08-31 15:20:00,48.34,48.35,48.32,48.33,31383.0,34.9897,34.997,34.9753,34.9825,31383.0
2017-08-31 15:25:00,48.33,48.35,48.28,48.29,56038.0,34.9825,34.997,34.9463,34.9536,56038.0
2017-08-31 15:30:00,48.29,48.32,48.28,48.3,60275.0,34.9536,34.9753,34.9463,34.9608,60275.0
2017-08-31 15:35:00,48.3,48.33,48.3,48.32,49830.0,34.9608,34.9825,34.9608,34.9753,49830.0
2017-08-31 15:40:00,48.32,48.32,48.24,48.24,91773.0,34.9753,34.9753,34.9174,34.9174,91773.0
2017-08-31 15:45:00,48.24,48.25,48.22,48.25,93281.0,34.9174,34.9246,34.9029,34.9246,93281.0
2017-08-31 15:50:00,48.24,48.26,48.23,48.26,110873.0,34.9174,34.9318,34.9101,34.9318,110873.0
2017-08-31 15:55:00,48.26,48.27,48.23,48.26,404609.0,34.9318,34.9391,34.9101,34.9318,404609.0
2017-09-01 09:30:00,48.32,48.32,48.15,48.16,73438.0,34.9753,34.9753,34.8522,34.8595,73438.0
2017-09-01 09:35:00,48.17,48.21,48.11,48.17,37336.0,34.8667,34.8956,34.8233,34.8667,37336.0
2017-09-01 09:40:00,48.18,48.25,48.18,48.22,38098.0,34.8739,34.9246,34.8739,34.9029,38098.0
2017-09-01 09:45:00,48.22,48.23,48.17,48.18,23990.0,34.9029,34.9101,34.8667,34.8739,23990.0
2017-09-01 09:50:00,48.18,48.19,48.15,48.18,31224.0,34.8739,34.8812,34.8522,34.8739,31224.0
2017-09-01 09:55:00,48.17,48.18,48.13,48.15,24247.0,34.8667,34.8739,34.8377,34.8522,24247.0
2017-09-01 10:00:00,48.15,48.16,48.07,48.07,48738.0,34.8522,34.8595,34.7943,34.7943,48738.0
2017-09-01 10:05:00,48.07,48.08,48.0,48.05,42276.0,34.7943,34.8015,34.7436,34.7798,42276.0
2017-09-01 10:10:00,48.05,48.06,47.96,47.96,69918.0,34.7798,34.7871,34.7147,34.7147,69918.0
2017-09-01 10:15:00,47.96,47.99,47.96,47.96,39471.0,34.7147,34.7364,34.7147,34.7147,39471.0
2017-09-01 10:20:00,47.96,48.0,47.93,47.99,53192.0,34.7147,34.7436,34.693,34.7364,53192.0
2017-09-01 10:25:00,47.98,48.04,47.98,48.04,23529.0,34.7292,34.7726,34.7292,34.7726,23529.0
2017-09-01 10:30:00,48.04,48.05,48.0,48.03,27565.0,34.7726,34.7798,34.7436,34.7654,27565.0
2017-09-01 10:35:00,48.03,48.04,48.0,48.02,24807.0,34.7654,34.7726,34.7436,34.7581,24807.0
2017-09-01 10:40:00,48.02,48.05,48.01,48.05,25005.0,34.7581,34.7798,34.7509,34.7798,25005.0
2017-09-01 10:45:00,48.05,48.05,48.01,48.04,16105.0,34.7798,34.7798,34.7509,34.7726,16105.0
2017-09-01 10:50:00,48.04,48.11,48.03,48.11,36122.0,34.7726,34.8233,34.7654,34.8233,36122.0
2017-09-01 10:55:00,48.11,48.12,48.08,48.09,18383.0,34.8233,34.8305,34.8015,34.8088,18383.0
2017-09-01 11:00:00,48.08,48.14,48.07,48.11,23044.0,34.8015,34.845,34.7943,34.8233,23044.0
2017-09-01 11:05:00,48.11,48.12,48.04,48.04,31717.0,34.8233,34.8305,34.7726,34.7726,31717.0
2017-09-01 11:10:00,48.04,48.11,48.04,48.11,17630.0,34.7726,34.8233,34.7726,34.8233,17630.0
2017-09-01 11:15:00,48.11,48.11,48.07,48.07,21746.0,34.8233,34.8233,34.7943,34.7943,21746.0
2017-09-01 11:20:00,48.07,48.08,47.94,47.94,49909.0,34.7943,34.8015,34.7002,34.7002,49909.0
2017-09-01 11:25:00,47.95,47.97,47.91,47.97,39339.0,34.7075,34.7219,34.6785,34.7219,39339.0
2017-09-01 11:30:00,47.97,47.97,47.92,47.93,26741.0,34.7219,34.7219,34.6857,34.693,26741.0
2017-09-01 11:35:00,47.93,47.93,47.88,47.91,55551.0,34.693,34.693,34.6568,34.6785,55551.0
2017-09-01 11:40:00,47.91,47.95,47.9,47.95,19554.0,34.6785,34.7075,34.6713,34.7075,19554.0
2017-09-01 11:45:00,47.94,47.98,47.93,47.97,18949.0,34.7002,34.7292,34.693,34.7219,18949.0
2017-09-01 11:50:00,47.96,47.97,47.91,47.92,22912.0,34.7147,34.7219,34.6785,34.6857,22912.0
2017-09-01 11:55:00,47.93,47.95,47.91,47.94,18220.0,34.693,34.7075,34.6785,34.7002,18220.0
2017-09-01 12:00:00,47.95,47.95,47.93,47.94,9677.0,34.7075,34.7075,34.693,34.7002,9677.0
2017-09-01 12:05:00,47.93,47.96,47.91,47.96,44209.0,34.693,34.7147,34.6785,34.7147,44209.0
2017-09-01 12:10:00,47.95,47.97,47.95,47.97,13398.0,34.7075,34.7219,34.7075,34.7219,13398.0
2017-09-01 12:15:00,47.97,48.03,47.96,48.01,46082.0,34.7219,34.7654,34.7147,34.7509,46082.0
2017-09-01 12:20:00,48.01,48.01,47.98,48.0,17664.0,34.7509,34.7509,34.7292,34.7436,17664.0
2017-09-01 12:25:00,48.0,48.04,47.99,48.04,17445.0,34.7436,34.7726,34.7364,34.7726,17445.0
2017-09-01 12:30:00,48.04,48.04,48.01,48.02,20069.0,34.7726,34.7726,34.7509,34.7581,20069.0
2017-09-01 12:35:00,48.03,48.03,48.01,48.01,13440.0,34.7654,34.7654,34.7509,34.7509,13440.0
2017-09-01 12:40:00,48.02,48.03,48.01,48.02,21196.0,34.7581,34.7654,34.7509,34.7581,21196.0
2017-09-01 12:45:00,48.02,48.02,48.0,48.01,13044.0,34.7581,34.7581,34.7436,34.7509,13044.0
2017-09-01 12:50:00,48.01,48.01,48.0,48.0,11468.0,34.7509,34.7509,34.7436,34.7436,11468.0
2017-09-01 12:55:00,48.01,48.04,48.0,48.03,25741.0,34.7509,34.7726,34.7436,34.7654,25741.0
2017-09-01 13:00:00,48.03,48.04,48.02,48.04,15022.0,34.7654,34.7726,34.7581,34.7726,15022.0
2017-09-01 13:05:00,48.03,48.04,48.02,48.04,17465.0,34.7654,34.7726,34.7581,34.7726,17465.0
2017-09-01 13:10:00,48.04,48.04,48.02,48.03,11164.0,34.7726,34.7726,34.7581,34.7654,11164.0
2017-09-01 13:15:00,48.04,48.04,48.03,48.04,8102.0,34.7726,34.7726,34.7654,34.7726,8102.0
2017-09-01 13:20:00,48.04,48.07,48.03,48.07,12224.0,34.7726,34.7943,34.7654,34.7943,12224.0
2017-09-01 13:25:00,48.06,48.07,48.05,48.05,22008.0,34.7871,34.7943,34.7798,34.7798,22008.0
2017-09-01 13:30:00,48.05,48.07,48.04,48.07,23535.0,34.7798,34.7943,34.7726,34.7943,23535.0
2017-09-01 13:35:00,48.06,48.07,48.04,48.04,10909.0,34.7871,34.7943,34.7726,34.7726,10909.0
2017-09-01 13:40:00,48.05,48.05,48.04,48.05,9252.0,34.7798,34.7798,34.7726,34.7798,9252.0
2017-09-01 13:45:00,48.05,48.05,48.04,48.05,9990.0,34.7798,34.7798,34.7726,34.7798,9990.0
2017-09-01 13:50:00,48.05,48.09,48.04,48.09,26568.0,34.7798,34.8088,34.7726,34.8088,26568.0
2017-09-01 13:55:00,48.09,48.09,48.06,48.07,17025.0,34.8088,34.8088,34.7871,34.7943,17025.0
2017-09-01 14:00:00,48.07,48.09,48.06,48.09,17425.0,34.7943,34.8088,34.7871,34.8088,17425.0
2017-09-01 14:05:00,48.09,48.1,48.07,48.09,18126.0,34.8088,34.816,34.7943,34.8088,18126.0
2017-09-01 14:10:00,48.09,48.15,48.09,48.14,48181.0,34.8088,34.8522,34.8088,34.845,48181.0
2017-09-01 14:15:00,48.13,48.15,48.13,48.13,25712.0,34.8377,34.8522,34.8377,34.8377,25712.0
2017-09-01 14:20:00,48.14,48.15,48.13,48.14,15735.0,34.845,34.8522,34.8377,34.845,15735.0
2017-09-01 14:25:00,48.14,48.17,48.14,48.16,25642.0,34.845,34.8667,34.845,34.8595,25642.0
2017-09-01 14:30:00,48.16,48.19,48.16,48.18,18070.0,34.8595,34.8812,34.8595,34.8739,18070.0
2017-09-01 14:35:00,48.18,48.19,48.17,48.19,15786.0,34.8739,34.8812,34.8667,34.8812,15786.0
2017-09-01 14:40:00,48.19,48.19,48.18,48.19,17538.0,34.8812,34.8812,34.8739,34.8812,17538.0
2017-09-01 14:45:00,48.19,48.19,48.15,48.16,23977.0,34.8812,34.8812,34.8522,34.8595,23977.0
2017-09-01 14:50:00,48.16,48.2,48.15,48.18,25886.0,34.8595,34.8884,34.8522,34.8739,25886.0
2017-09-01 14:55:00,48.17,48.21,48.17,48.2,16969.0,34.8667,34.8956,34.8667,34.8884,16969.0
2017-09-01 15:00:00,48.19,48.23,48.19,48.22,46330.0,34.8812,34.9101,34.8812,34.9029,46330.0
2017-09-01 15:05:00,48.22,48.23,48.21,48.22,24548.0,34.9029,34.9101,34.8956,34.9029,24548.0
2017-09-01 15:10:00,48.22,48.22,48.2,48.21,27812.0,34.9029,34.9029,34.8884,34.8956,27812.0
2017-09-01 15:15:00,48.21,48.23,48.19,48.23,40507.0,34.8956,34.9101,34.8812,34.9101,40507.0
2017-09-01 15:20:00,48.23,48.23,48.2,48.2,28348.0,34.9101,34.9101,34.8884,34.8884,28348.0
2017-09-01 15:25:00,48.21,48.23,48.19,48.23,44222.0,34.8956,34.9101,34.8812,34.9101,44222.0
2017-09-01 15:30:00,48.23,48.23,48.21,48.22,28655.0,34.9101,34.9101,34.8956,34.9029,28655.0
2017-09-01 15:35:00,48.22,48.23,48.2,48.22,66669.0,34.9029,34.9101,34.8884,34.9029,66669.0
2017-09-01 15:40:00,48.22,48.24,48.22,48.24,62803.0,34.9029,34.9174,34.9029,34.9174,62803.0
2017-09-01 15:45:00,48.23,48.24,48.2,48.2,64528.0,34.9101,34.9174,34.8884,34.8884,64528.0
2017-09-01 15:50:00,48.2,48.25,48.19,48.22,110994.0,34.8884,34.9246,34.8812,34.9029,110994.0
2017-09-01 15:55:00,48.23,48.27,48.22,48.25,239347.0,34.9101,34.9391,34.9029,34.9246,239347.0
2017-09-05 09:30:00,48.31,48.5,48.2,48.46,207830.0,34.968,35.1056,34.8884,35.0766,207830.0
2017-09-05 09:35:00,48.47,48.6,48.47,48.53,167626.0,35.0838,35.1779,35.0838,35.1273,167626.0
2017-09-05 09:40:00,48.53,48.66,48.51,48.6,107524.0,35.1273,35.2214,35.1128,35.1779,107524.0
2017-09-05 09:45:00,48.6,48.62,48.53,48.56,74054.0,35.1779,35.1924,35.1273,35.149,74054.0
2017-09-05 09:50:00,48.56,48.58,48.53,48.56,82577.0,35.149,35.1635,35.1273,35.149,82577.0
2017-09-05 09:55:00,48.56,48.58,48.5,48.53,70761.0,35.149,35.1635,35.1056,35.1273,70761.0
2017-09-05 10:00:00,48.53,48.58,48.51,48.55,100705.0,35.1273,35.1635,35.1128,35.1417,100705.0
2017-09-05 10:05:00,48.54,48.58,48.54,48.58,84989.0,35.1345,35.1635,35.1345,35.1635,84989.0
2017-09-05 10:10:00,48.57,48.68,48.56,48.65,140795.0,35.1562,35.2358,35.149,35.2141,140795.0
2017-09-05 10:15:00,48.65,48.72,48.65,48.7,112584.0,35.2141,35.2648,35.2141,35.2503,112584.0
2017-09-05 10:20:00,48.7,48.7,48.65,48.66,54536.0,35.2503,35.2503,35.2141,35.2214,54536.0
2017-09-05 10:25:00,48.65,48.67,48.61,48.66,54761.0,35.2141,35.2286,35.1852,35.2214,54761.0
2017-09-05 10:30:00,48.66,48.72,48.64,48.7,121163.0,35.2214,35.2648,35.2069,35.2503,121163.0
2017-09-05 10:35:00,48.69,48.7,48.64,48.69,76982.0,35.2431,35.2503,35.2069,35.2431,76982.0
2017-09-05 10:40:00,48.69,48.74,48.67,48.73,77475.0,35.2431,35.2793,35.2286,35.272,77475.0
2017-09-05 10:45:00,48.73,48.8,48.73,48.79,46792.0,35.272,35.3227,35.272,35.3155,46792.0
2017-09-05 10:50:00,48.8,48.8,48.71,48.71,62863.0,35.3227,35.3227,35.2576,35.2576,62863.0
2017-09-05 10:55:00,48.72,48.73,48.66,48.72,71628.0,35.2648,35.272,35.2214,35.2648,71628.0
2017-09-05 11:00:00,48.72,48.74,48.69,48.74,64867.0,35.2648,35.2793,35.2431,35.2793,64867.0
2017-09-05 11:05:00,48.74,48.75,48.71,48.75,43759.0,35.2793,35.2865,35.2576,35.2865,43759.0
2017-09-05 11:10:00,48.75,48.75,48.71,48.73,38335.0,35.2865,35.2865,35.2576,35.272,38335.0
2017-09-05 11:15:00,48.73,48.73,48.68,48.68,27349.0,35.272,35.272,35.2358,35.2358,27349.0
2017-09-05 11:20:00,48.68,48.72,48.65,48.72,53560.0,35.2358,35.2648,35.2141,35.2648,53560.0
2017-09-05 11:25:00,48.72,48.74,48.68,48.72,65083.0,35.2648,35.2793,35.2358,35.2648,65083.0
2017-09-05 11:30:00,48.73,48.77,48.73,48.74,43874.0,35.272,35.301,35.272,35.2793,43874.0
2017-09-05 11:35:00,48.74,48.75,48.69,48.69,40918.0,35.2793,35.2865,35.2431,35.2431,40918.0
2017-09-05 11:40:00,48.69,48.71,48.69,48.69,25682.0,35.2431,35.2576,35.2431,35.2431,25682.0
2017-09-05 11:45:00,48.7,48.73,48.69,48.72,52010.0,35.2503,35.272,35.2431,35.2648,52010.0
2017-09-05 11:50:00,48.72,48.75,48.72,48.75,15630.0,35.2648,35.2865,35.2648,35.2865,15630.0
2017-09-05 11:55:00,48.74,48.79,48.72,48.79,39790.0,35.2793,35.3155,35.2648,35.3155,39790.0
2017-09-05 12:00:00,48.78,48.85,48.77,48.85,59377.0,35.3082,35.3589,35.301,35.3589,59377.0
2017-09-05 12:05:00,48.85,48.94,48.83,48.93,70286.0,35.3589,35.424,35.3444,35.4168,70286.0
2017-09-05 12:10:00,48.93,48.94,48.91,48.91,26774.0,35.4168,35.424,35.4023,35.4023,26774.0
2017-09-05 12:15:00,48.92,48.94,48.91,48.94,35003.0,35.4096,35.424,35.4023,35.424,35003.0
2017-09-05 12:20:00,48.93,48.94,48.91,48.91,19870.0,35.4168,35.424,35.4023,35.4023,19870.0
2017-09-05 12:25:00,48.91,49.0,48.91,48.99,116785.0,35.4023,35.4675,35.4023,35.4602,116785.0
2017-09-05 12:30:00,48.99,49.0,48.96,48.98,58615.0,35.4602,35.4675,35.4385,35.453,58615.0
2017-09-05 12:35:00,48.98,49.07,48.98,49.04,118768.0,35.453,35.5181,35.453,35.4964,118768.0
2017-09-05 12:40:00,49.04,49.05,49.01,49.04,41285.0,35.4964,35.5037,35.4747,35.4964,41285.0
2017-09-05 12:45:00,49.04,49.06,49.01,49.01,29352.0,35.4964,35.5109,35.4747,35.4747,29352.0
2017-09-05 12:50:00,49.02,49.02,48.97,49.0,33205.0,35.4819,35.4819,35.4458,35.4675,33205.0
2017-09-05 12:55:00,49.0,49.0,48.95,48.96,39768.0,35.4675,35.4675,35.4313,35.4385,39768.0
2017-09-05 13:00:00,48.95,48.96,48.89,48.89,64338.0,35.4313,35.4385,35.3878,35.3878,64338.0
2017-09-05 13:05:00,48.9,48.94,48.89,48.92,32425.0,35.3951,35.424,35.3878,35.4096,32425.0
2017-09-05 13:10:00,48.92,48.96,48.9,48.94,36680.0,35.4096,35.4385,35.3951,35.424,36680.0
2017-09-05 13:15:00,48.94,48.98,48.93,48.98,19881.0,35.424,35.453,35.4168,35.453,19881.0
2017-09-05 13:20:00,48.98,48.99,48.97,48.98,20295.0,35.453,35.4602,35.4458,35.453,20295.0
2017-09-05 13:25:00,48.99,48.99,48.95,48.95,19385.0,35.4602,35.4602,35.4313,35.4313,19385.0
2017-09-05 13:30:00,48.94,48.94,48.87,48.88,44981.0,35.424,35.424,35.3734,35.3806,44981.0
2017-09-05 13:35:00,48.87,48.9,48.86,48.89,29478.0,35.3734,35.3951,35.3661,35.3878,29478.0
2017-09-05 13:40:00,48.89,48.91,48.87,48.87,24216.0,35.3878,35.4023,35.3734,35.3734,24216.0
2017-09-05 13:45:00,48.87,48.87,48.84,48.84,17333.0,35.3734,35.3734,35.3517,35.3517,17333.0
2017-09-05 13:50:00,48.84,48.91,48.84,48.9,30993.0,35.3517,35.4023,35.3517,35.3951,30993.0
2017-09-05 13:55:00,48.9,48.91,48.87,48.89,36266.0,35.3951,35.4023,35.3734,35.3878,36266.0
2017-09-05 14:00:00,48.89,48.94,48.88,48.91,85768.0,35.3878,35.424,35.3806,35.4023,85768.0
2017-09-05 14:05:00,48.9,48.91,48.86,48.87,49709.0,35.3951,35.4023,35.3661,35.3734,49709.0
2017-09-05 14:10:00,48.86,48.9,48.83,48.84,46954.0,35.3661,35.3951,35.3444,35.3517,46954.0
2017-09-05 14:15:00,48.83,48.87,48.81,48.87,48430.0,35.3444,35.3734,35.3299,35.3734,48430.0
2017-09-05 14:20:00,48.87,48.9,48.86,48.89,53192.0,35.3734,35.3951,35.3661,35.3878,53192.0
2017-09-05 14:25:00,48.89,48.91,48.88,48.9,39681.0,35.3878,35.4023,35.3806,35.3951,39681.0
2017-09-05 14:30:00,48.9,48.91,48.87,48.9,30599.0,35.3951,35.4023,35.3734,35.3951,30599.0
2017-09-05 14:35:00,48.9,48.92,48.89,48.91,32706.0,35.3951,35.4096,35.3878,35.4023,32706.0
2017-09-05 14:40:00,48.9,48.91,48.86,48.91,50246.0,35.3951,35.4023,35.3661,35.4023,50246.0
2017-09-05 14:45:00,48.91,48.91,48.85,48.87,44747.0,35.4023,35.4023,35.3589,35.3734,44747.0
2017-09-05 14:50:00,48.88,48.89,48.86,48.89,21573.0,35.3806,35.3878,35.3661,35.3878,21573.0
2017-09-05 14:55:00,48.89,48.92,48.88,48.91,30371.0,35.3878,35.4096,35.3806,35.4023,30371.0
2017-09-05 15:00:00,48.91,48.97,48.9,48.96,60241.0,35.4023,35.4458,35.3951,35.4385,60241.0
2017-09-05 15:05:00,48.97,48.97,48.93,48.97,66008.0,35.4458,35.4458,35.4168,35.4458,66008.0
2017-09-05 15:10:00,48.96,49.04,48.96,49.02,133424.0,35.4385,35.4964,35.4385,35.4819,133424.0
2017-09-05 15:15:00,49.02,49.05,48.98,49.05,71836.0,35.4819,35.5037,35.453,35.5037,71836.0
2017-09-05 15:20:00,49.05,49.1,49.05,49.09,105383.0,35.5037,35.5399,35.5037,35.5326,105383.0
2017-09-05 15:25:00,49.09,49.19,49.08,49.16,177020.0,35.5326,35.605,35.5254,35.5833,177020.0
2017-09-05 15:30:00,49.17,49.18,49.11,49.13,163770.0,35.5905,35.5978,35.5471,35.5616,163770.0
2017-09-05 15:35:00,49.13,49.13,49.08,49.09,81362.0,35.5616,35.5616,35.5254,35.5326,81362.0
2017-09-05 15:40:00,49.09,49.12,49.07,49.11,121184.0,35.5326,35.5543,35.5181,35.5471,121184.0
2017-09-05 15:45:00,49.11,49.11,49.02,49.05,208243.0,35.5471,35.5471,35.4819,35.5037,208243.0
2017-09-05 15:50:00,49.05,49.15,49.03,49.15,270554.0,35.5037,35.576,35.4892,35.576,270554.0
2017-09-05 15:55:00,49.14,49.18,49.14,49.16,392232.0,35.5688,35.5978,35.5688,35.5833,392232.0
2017-09-06 09:30:00,49.36,49.37,49.23,49.3,278786.0,35.728,35.7353,35.6339,35.6846,278786.0
2017-09-06 09:35:00,49.3,49.34,49.25,49.28,78468.0,35.6846,35.7136,35.6484,35.6701,78468.0
2017-09-06 09:40:00,49.29,49.34,49.23,49.24,140443.0,35.6774,35.7136,35.6339,35.6412,140443.0
2017-09-06 09:45:00,49.23,49.24,49.17,49.22,78717.0,35.6339,35.6412,35.5905,35.6267,78717.0
2017-09-06 09:50:00,49.22,49.25,49.18,49.21,95962.0,35.6267,35.6484,35.5978,35.6195,95962.0
2017-09-06 09:55:00,49.21,49.26,49.2,49.23,41629.0,35.6195,35.6557,35.6122,35.6339,41629.0
2017-09-06 10:00:00,49.24,49.26,49.21,49.23,140391.0,35.6412,35.6557,35.6195,35.6339,140391.0
2017-09-06 10:05:00,49.23,49.25,49.18,49.19,166506.0,35.6339,35.6484,35.5978,35.605,166506.0
2017-09-06 10:10:00,49.19,49.22,49.13,49.16,64988.0,35.605,35.6267,35.5616,35.5833,64988.0
2017-09-06 10:15:00,49.16,49.25,49.16,49.2,142989.0,35.5833,35.6484,35.5833,35.6122,142989.0
2017-09-06 10:20:00,49.2,49.26,49.19,49.24,55209.0,35.6122,35.6557,35.605,35.6412,55209.0
2017-09-06 10:25:00,49.24,49.27,49.21,49.27,114760.0,35.6412,35.6629,35.6195,35.6629,114760.0
2017-09-06 10:30:00,49.27,49.32,49.25,49.27,149788.0,35.6629,35.6991,35.6484,35.6629,149788.0
2017-09-06 10:35:00,49.28,49.3,49.25,49.28,61208.0,35.6701,35.6846,35.6484,35.6701,61208.0
2017-09-06 10:40:00,49.28,49.34,49.26,49.34,58700.0,35.6701,35.7136,35.6557,35.7136,58700.0
2017-09-06 10:45:00,49.33,49.35,49.3,49.32,145231.0,35.7063,35.7208,35.6846,35.6991,145231.0
2017-09-06 10:50:00,49.33,49.33,49.28,49.31,34426.0,35.7063,35.7063,35.6701,35.6919,34426.0
2017-09-06 10:55:00,49.3,49.34,49.28,49.31,58703.0,35.6846,35.7136,35.6701,35.6919,58703.0
2017-09-06 11:00:00,49.3,49.33,49.3,49.32,27179.0,35.6846,35.7063,35.6846,35.6991,27179.0
2017-09-06 11:05:00,49.32,49.33,49.3,49.33,76167.0,35.6991,35.7063,35.6846,35.7063,76167.0
2017-09-06 11:10:00,49.33,49.37,49.32,49.37,57090.0,35.7063,35.7353,35.6991,35.7353,57090.0
2017-09-06 11:15:00,49.37,49.38,49.35,49.37,28862.0,35.7353,35.7425,35.7208,35.7353,28862.0
2017-09-06 11:20:00,49.37,49.38,49.35,49.38,41822.0,35.7353,35.7425,35.7208,35.7425,41822.0
2017-09-06 11:25:00,49.38,49.38,49.29,49.32,60748.0,35.7425,35.7425,35.6774,35.6991,60748.0
2017-09-06 11:30:00,49.31,49.39,49.31,49.37,58010.0,35.6919,35.7498,35.6919,35.7353,58010.0
2017-09-06 11:35:00,49.36,49.38,49.35,49.35,94485.0,35.728,35.7425,35.7208,35.7208,94485.0
2017-09-06 11:40:00,49.36,49.39,49.35,49.35,72996.0,35.728,35.7498,35.7208,35.7208,72996.0
2017-09-06 11:45:00,49.35,49.36,49.34,49.35,44253.0,35.7208,35.728,35.7136,35.7208,44253.0
2017-09-06 11:50:00,49.35,49.44,49.34,49.42,128548.0,35.7208,35.786,35.7136,35.7715,128548.0
2017-09-06 11:55:00,49.43,49.44,49.41,49.43,50187.0,35.7787,35.786,35.7642,35.7787,50187.0
2017-09-06 12:00:00,49.42,49.43,49.4,49.41,63201.0,35.7715,35.7787,35.757,35.7642,63201.0
2017-09-06 12:05:00,49.42,49.42,49.39,49.41,49124.0,35.7715,35.7715,35.7498,35.7642,49124.0
2017-09-06 12:10:00,49.41,49.42,49.38,49.39,48421.0,35.7642,35.7715,35.7425,35.7498,48421.0
2017-09-06 12:15:00,49.39,49.44,49.37,49.42,53511.0,35.7498,35.786,35.7353,35.7715,53511.0
2017-09-06 12:20:00,49.43,49.43,49.4,49.41,53114.0,35.7787,35.7787,35.757,35.7642,53114.0
2017-09-06 12:25:00,49.41,49.42,49.4,49.41,52718.0,35.7642,35.7715,35.757,35.7642,52718.0
2017-09-06 12:30:00,49.41,49.46,49.41,49.44,180777.0,35.7642,35.8004,35.7642,35.786,180777.0
2017-09-06 12:35:00,49.44,49.46,49.43,49.46,55472.0,35.786,35.8004,35.7787,35.8004,55472.0
2017-09-06 12:40:00,49.45,49.46,49.44,49.45,50157.0,35.7932,35.8004,35.786,35.7932,50157.0
2017-09-06 12:45:00,49.45,49.45,49.38,49.39,35365.0,35.7932,35.7932,35.7425,35.7498,35365.0
2017-09-06 12:50:00,49.39,49.41,49.37,49.41,53768.0,35.7498,35.7642,35.7353,35.7642,53768.0
2017-09-06 12:55:00,49.41,49.41,49.34,49.35,39514.0,35.7642,35.7642,35.7136,35.7208,39514.0
2017-09-06 13:00:00,49.36,49.4,49.35,49.39,81676.0,35.728,35.757,35.7208,35.7498,81676.0
2017-09-06 13:05:00,49.39,49.39,49.36,49.38,76806.0,35.7498,35.7498,35.728,35.7425,76806.0
2017-09-06 13:10:00,49.37,49.39,49.33,49.34,153568.0,35.7353,35.7498,35.7063,35.7136,153568.0
2017-09-06 13:15:00,49.34,49.35,49.29,49.3,84239.0,35.7136,35.7208,35.6774,35.6846,84239.0
2017-09-06 13:20:00,49.29,49.3,49.21,49.23,54297.0,35.6774,35.6846,35.6195,35.6339,54297.0
2017-09-06 13:25:00,49.22,49.23,49.18,49.2,30133.0,35.6267,35.6339,35.5978,35.6122,30133.0
2017-09-06 13:30:00,49.19,49.21,49.18,49.19,33079.0,35.605,35.6195,35.5978,35.605,33079.0
2017-09-06 13:35:00,49.19,49.19,49.11,49.12,48703.0,35.605,35.605,35.5471,35.5543,48703.0
2017-09-06 13:40:00,49.11,49.12,49.08,49.09,28723.0,35.5471,35.5543,35.5254,35.5326,28723.0
2017-09-06 13:45:00,49.09,49.17,49.09,49.17,64301.0,35.5326,35.5905,35.5326,35.5905,64301.0
2017-09-06 13:50:00,49.17,49.19,49.14,49.15,44375.0,35.5905,35.605,35.5688,35.576,44375.0
2017-09-06 13:55:00,49.14,49.15,49.14,49.14,16169.0,35.5688,35.576,35.5688,35.5688,16169.0
2017-09-06 14:00:00,49.14,49.16,49.12,49.16,148141.0,35.5688,35.5833,35.5543,35.5833,148141.0
2017-09-06 14:05:00,49.15,49.2,49.15,49.2,36524.0,35.576,35.6122,35.576,35.6122,36524.0
2017-09-06 14:10:00,49.2,49.22,49.19,49.21,90134.0,35.6122,35.6267,35.605,35.6195,90134.0
2017-09-06 14:15:00,49.21,49.24,49.2,49.23,182951.0,35.6195,35.6412,35.6122,35.6339,182951.0
2017-09-06 14:20:00,49.23,49.28,49.22,49.28,46376.0,35.6339,35.6701,35.6267,35.6701,46376.0
2017-09-06 14:25:00,49.29,49.29,49.23,49.23,42299.0,35.6774,35.6774,35.6339,35.6339,42299.0
2017-09-06 14:30:00,49.23,49.27,49.23,49.27,40461.0,35.6339,35.6629,35.6339,35.6629,40461.0
2017-09-06 14:35:00,49.27,49.27,49.24,49.25,48431.0,35.6629,35.6629,35.6412,35.6484,48431.0
2017-09-06 14:40:00,49.24,49.26,49.23,49.26,33250.0,35.6412,35.6557,35.6339,35.6557,33250.0
2017-09-06 14:45:00,49.26,49.29,49.24,49.29,48551.0,35.6557,35.6774,35.6412,35.6774,48551.0
2017-09-06 14:50:00,49.28,49.32,49.26,49.3,65416.0,35.6701,35.6991,35.6557,35.6846,65416.0
2017-09-06 14:55:00,49.3,49.32,49.29,49.32,30754.0,35.6846,35.6991,35.6774,35.6991,30754.0
2017-09-06 15:00:00,49.32,49.32,49.27,49.27,53542.0,35.6991,35.6991,35.6629,35.6629,53542.0
2017-09-06 15:05:00,49.27,49.29,49.26,49.29,39606.0,35.6629,35.6774,35.6557,35.6774,39606.0
2017-09-06 15:10:00,49.29,49.29,49.26,49.27,66525.0,35.6774,35.6774,35.6557,35.6629,66525.0
2017-09-06 15:15:00,49.26,49.31,49.26,49.3,63402.0,35.6557,35.6919,35.6557,35.6846,63402.0
2017-09-06 15:20:00,49.29,49.31,49.24,49.25,64763.0,35.6774,35.6919,35.6412,35.6484,64763.0
2017-09-06 15:25:00,49.25,49.26,49.22,49.23,56097.0,35.6484,35.6557,35.6267,35.6339,56097.0
2017-09-06 15:30:00,49.23,49.24,49.17,49.19,79563.0,35.6339,35.6412,35.5905,35.605,79563.0
2017-09-06 15:35:00,49.19,49.22,49.18,49.21,52639.0,35.605,35.6267,35.5978,35.6195,52639.0
2017-09-06 15:40:00,49.21,49.23,49.2,49.22,129528.0,35.6195,35.6339,35.6122,35.6267,129528.0
2017-09-06 15:45:00,49.22,49.25,49.21,49.24,147771.0,35.6267,35.6484,35.6195,35.6412,147771.0
2017-09-06 15:50:00,49.24,49.29,49.22,49.29,243273.0,35.6412,35.6774,35.6267,35.6774,243273.0
2017-09-06 15:55:00,49.29,49.29,49.27,49.27,375399.0,35.6774,35.6774,35.6629,35.6629,375399.0
2017-09-07 09:30:00,49.3,49.48,49.1,49.42,99866.0,35.6846,35.8149,35.5399,35.7715,99866.0
2017-09-07 09:35:00,49.44,49.5,49.41,49.5,98271.0,35.786,35.8294,35.7642,35.8294,98271.0
2017-09-07 09:40:00,49.49,49.63,49.48,49.6,422383.0,35.8221,35.9235,35.8149,35.9018,422383.0
2017-09-07 09:45:00,49.6,49.67,49.57,49.59,136182.0,35.9018,35.9524,35.88,35.8945,136182.0
2017-09-07 09:50:00,49.59,49.62,49.57,49.6,90454.0,35.8945,35.9162,35.88,35.9018,90454.0
2017-09-07 09:55:00,49.6,49.7,49.59,49.67,96241.0,35.9018,35.9741,35.8945,35.9524,96241.0
2017-09-07 10:00:00,49.68,49.72,49.64,49.7,189446.0,35.9597,35.9886,35.9307,35.9741,189446.0
2017-09-07 10:05:00,49.7,49.73,49.65,49.71,104613.0,35.9741,35.9959,35.938,35.9814,104613.0
2017-09-07 10:10:00,49.71,49.83,49.7,49.83,121698.0,35.9814,36.0682,35.9741,36.0682,121698.0
2017-09-07 10:15:00,49.83,49.92,49.81,49.91,93448.0,36.0682,36.1334,36.0538,36.1261,93448.0
2017-09-07 10:20:00,49.91,49.96,49.9,49.93,130534.0,36.1261,36.1623,36.1189,36.1406,130534.0
2017-09-07 10:25:00,49.94,49.96,49.92,49.94,79903.0,36.1479,36.1623,36.1334,36.1479,79903.0
2017-09-07 10:30:00,49.93,49.94,49.83,49.84,85333.0,36.1406,36.1479,36.0682,36.0755,85333.0
2017-09-07 10:35:00,49.83,49.83,49.74,49.75,76691.0,36.0682,36.0682,36.0031,36.0103,76691.0
2017-09-07 10:40:00,49.75,49.79,49.72,49.76,68774.0,36.0103,36.0393,35.9886,36.0176,68774.0
2017-09-07 10:45:00,49.76,49.79,49.75,49.79,57056.0,36.0176,36.0393,36.0103,36.0393,57056.0
2017-09-07 10:50:00,49.79,49.86,49.78,49.85,69288.0,36.0393,36.09,36.0321,36.0827,69288.0
2017-09-07 10:55:00,49.85,49.91,49.85,49.89,99503.0,36.0827,36.1261,36.0827,36.1117,99503.0
2017-09-07 11:00:00,49.88,49.89,49.79,49.81,55651.0,36.1044,36.1117,36.0393,36.0538,55651.0
2017-09-07 11:05:00,49.81,49.84,49.78,49.82,56861.0,36.0538,36.0755,36.0321,36.061,56861.0
2017-09-07 11:10:00,49.83,49.86,49.8,49.8,55384.0,36.0682,36.09,36.0465,36.0465,55384.0
2017-09-07 11:15:00,49.8,49.83,49.8,49.82,58508.0,36.0465,36.0682,36.0465,36.061,58508.0
2017-09-07 11:20:00,49.81,49.85,49.79,49.85,73344.0,36.0538,36.0827,36.0393,36.0827,73344.0
2017-09-07 11:25:00,49.84,49.87,49.84,49.85,52730.0,36.0755,36.0972,36.0755,36.0827,52730.0
2017-09-07 11:30:00,49.86,49.86,49.81,49.81,62051.0,36.09,36.09,36.0538,36.0538,62051.0
2017-09-07 11:35:00,49.82,49.83,49.79,49.81,47641.0,36.061,36.0682,36.0393,36.0538,47641.0
2017-09-07 11:40:00,49.82,49.82,49.79,49.8,38167.0,36.061,36.061,36.0393,36.0465,38167.0
2017-09-07 11:45:00,49.8,49.81,49.78,49.78,42938.0,36.0465,36.0538,36.0321,36.0321,42938.0
2017-09-07 11:50:00,49.79,49.79,49.76,49.79,45364.0,36.0393,36.0393,36.0176,36.0393,45364.0
2017-09-07 11:55:00,49.78,49.79,49.73,49.75,35878.0,36.0321,36.0393,35.9959,36.0103,35878.0
2017-09-07 12:00:00,49.75,49.79,49.74,49.75,43815.0,36.0103,36.0393,36.0031,36.0103,43815.0
2017-09-07 12:05:00,49.75,49.78,49.75,49.78,24295.0,36.0103,36.0321,36.0103,36.0321,24295.0
2017-09-07 12:10:00,49.77,49.79,49.69,49.69,69363.0,36.0248,36.0393,35.9669,35.9669,69363.0
2017-09-07 12:15:00,49.7,49.7,49.6,49.62,58383.0,35.9741,35.9741,35.9018,35.9162,58383.0
2017-09-07 12:20:00,49.62,49.64,49.54,49.54,23635.0,35.9162,35.9307,35.8583,35.8583,23635.0
2017-09-07 12:25:00,49.54,49.59,49.51,49.59,64978.0,35.8583,35.8945,35.8366,35.8945,64978.0
2017-09-07 12:30:00,49.58,49.65,49.58,49.6,70518.0,35.8873,35.938,35.8873,35.9018,70518.0
2017-09-07 12:35:00,49.61,49.62,49.57,49.58,25988.0,35.909,35.9162,35.88,35.8873,25988.0
2017-09-07 12:40:00,49.57,49.62,49.57,49.61,49681.0,35.88,35.9162,35.88,35.909,49681.0
2017-09-07 12:45:00,49.61,49.64,49.6,49.64,89729.0,35.909,35.9307,35.9018,35.9307,89729.0
2017-09-07 12:50:00,49.65,49.65,49.63,49.65,53968.0,35.938,35.938,35.9235,35.938,53968.0
2017-09-07 12:55:00,49.65,49.67,49.63,49.66,63577.0,35.938,35.9524,35.9235,35.9452,63577.0
2017-09-07 13:00:00,49.66,49.66,49.61,49.61,34203.0,35.9452,35.9452,35.909,35.909,34203.0
2017-09-07 13:05:00,49.62,49.67,49.6,49.66,46762.0,35.9162,35.9524,35.9018,35.9452,46762.0
2017-09-07 13:10:00,49.66,49.68,49.62,49.68,26695.0,35.9452,35.9597,35.9162,35.9597,26695.0
2017-09-07 13:15:00,49.68,49.69,49.65,49.66,30913.0,35.9597,35.9669,35.938,35.9452,30913.0
2017-09-07 13:20:00,49.65,49.68,49.59,49.66,41361.0,35.938,35.9597,35.8945,35.9452,41361.0
2017-09-07 13:25:00,49.66,49.7,49.65,49.7,15031.0,35.9452,35.9741,35.938,35.9741,15031.0
2017-09-07 13:30:00,49.7,49.71,49.68,49.7,143210.0,35.9741,35.9814,35.9597,35.9741,143210.0
2017-09-07 13:35:00,49.69,49.7,49.69,49.7,27190.0,35.9669,35.9741,35.9669,35.9741,27190.0
2017-09-07 13:40:00,49.69,49.7,49.69,49.69,12307.0,35.9669,35.9741,35.9669,35.9669,12307.0
2017-09-07 13:45:00,49.69,49.7,49.65,49.66,64318.0,35.9669,35.9741,35.938,35.9452,64318.0
2017-09-07 13:50:00,49.66,49.7,49.65,49.7,38353.0,35.9452,35.9741,35.938,35.9741,38353.0
2017-09-07 13:55:00,49.7,49.74,49.69,49.74,54241.0,35.9741,36.0031,35.9669,36.0031,54241.0
2017-09-07 14:00:00,49.73,49.83,49.72,49.83,201266.0,35.9959,36.0682,35.9886,36.0682,201266.0
2017-09-07 14:05:00,49.83,49.85,49.83,49.83,50817.0,36.0682,36.0827,36.0682,36.0682,50817.0
2017-09-07 14:10:00,49.84,49.85,49.83,49.84,38078.0,36.0755,36.0827,36.0682,36.0755,38078.0
2017-09-07 14:15:00,49.84,49.88,49.84,49.88,41670.0,36.0755,36.1044,36.0755,36.1044,41670.0
2017-09-07 14:20:00,49.88,49.88,49.83,49.84,95843.0,36.1044,36.1044,36.0682,36.0755,95843.0
2017-09-07 14:25:00,49.85,49.85,49.8,49.82,43950.0,36.0827,36.0827,36.0465,36.061,43950.0
2017-09-07 14:30:00,49.81,49.83,49.79,49.83,48938.0,36.0538,36.0682,36.0393,36.0682,48938.0
2017-09-07 14:35:00,49.82,49.84,49.81,49.84,24214.0,36.061,36.0755,36.0538,36.0755,24214.0
2017-09-07 14:40:00,49.83,49.84,49.79,49.79,46976.0,36.0682,36.0755,36.0393,36.0393,46976.0
2017-09-07 14:45:00,49.8,49.85,49.78,49.84,49036.0,36.0465,36.0827,36.0321,36.0755,49036.0
2017-09-07 14:50:00,49.85,49.85,49.82,49.83,31664.0,36.0827,36.0827,36.061,36.0682,31664.0
2017-09-07 14:55:00,49.82,49.83,49.78,49.82,58533.0,36.061,36.0682,36.0321,36.061,58533.0
2017-09-07 15:00:00,49.81,49.82,49.77,49.77,35319.0,36.0538,36.061,36.0248,36.0248,35319.0
2017-09-07 15:05:00,49.77,49.77,49.76,49.76,19915.0,36.0248,36.0248,36.0176,36.0176,19915.0
2017-09-07 15:10:00,49.77,49.77,49.74,49.75,43368.0,36.0248,36.0248,36.0031,36.0103,43368.0
2017-09-07 15:15:00,49.75,49.75,49.73,49.75,46317.0,36.0103,36.0103,35.9959,36.0103,46317.0
2017-09-07 15:20:00,49.75,49.79,49.74,49.76,64364.0,36.0103,36.0393,36.0031,36.0176,64364.0
2017-09-07 15:25:00,49.76,49.77,49.73,49.76,48630.0,36.0176,36.0248,35.9959,36.0176,48630.0
2017-09-07 15:30:00,49.75,49.78,49.74,49.78,178977.0,36.0103,36.0321,36.0031,36.0321,178977.0
2017-09-07 15:35:00,49.78,49.87,49.77,49.87,160447.0,36.0321,36.0972,36.0248,36.0972,160447.0
2017-09-07 15:40:00,49.87,49.92,49.85,49.92,152249.0,36.0972,36.1334,36.0827,36.1334,152249.0
2017-09-07 15:45:00,49.92,49.96,49.9,49.94,220995.0,36.1334,36.1623,36.1189,36.1479,220995.0
2017-09-07 15:50:00,49.94,49.94,49.92,49.94,140833.0,36.1479,36.1479,36.1334,36.1479,140833.0
2017-09-07 15:55:00,49.94,50.0,49.93,49.97,450233.0,36.1479,36.1913,36.1406,36.1696,450233.0
2017-09-08 09:30:00,49.73,49.88,49.6,49.83,124820.0,35.9959,36.1044,35.9018,36.0682,124820.0
2017-09-08 09:35:00,49.83,49.91,49.81,49.85,66952.0,36.0682,36.1261,36.0538,36.0827,66952.0
2017-09-08 09:40:00,49.86,49.9,49.8,49.83,34783.0,36.09,36.1189,36.0465,36.0682,34783.0
2017-09-08 09:45:00,49.84,49.84,49.76,49.82,34953.0,36.0755,36.0755,36.0176,36.061,34953.0
2017-09-08 09:50:00,49.81,49.91,49.81,49.89,34097.0,36.0538,36.1261,36.0538,36.1117,34097.0
2017-09-08 09:55:00,49.89,49.92,49.86,49.88,35574.0,36.1117,36.1334,36.09,36.1044,35574.0
2017-09-08 10:00:00,49.88,49.98,49.88,49.97,72263.0,36.1044,36.1768,36.1044,36.1696,72263.0
2017-09-08 10:05:00,49.98,50.09,49.94,50.06,288178.0,36.1768,36.2564,36.1479,36.2347,288178.0
2017-09-08 10:10:00,50.07,50.14,50.07,50.09,84524.0,36.242,36.2926,36.242,36.2564,84524.0
2017-09-08 10:15:00,50.09,50.1,50.06,50.07,45572.0,36.2564,36.2637,36.2347,36.242,45572.0
2017-09-08 10:20:00,50.06,50.09,50.03,50.08,46982.0,36.2347,36.2564,36.213,36.2492,46982.0
2017-09-08 10:25:00,50.08,50.1,50.0,50.04,167714.0,36.2492,36.2637,36.1913,36.2202,167714.0
2017-09-08 10:30:00,50.05,50.05,50.0,50.01,76700.0,36.2275,36.2275,36.1913,36.1985,76700.0
2017-09-08 10:35:00,50.0,50.05,50.0,50.04,29571.0,36.1913,36.2275,36.1913,36.2202,29571.0
2017-09-08 10:40:00,50.04,50.05,49.99,50.02,41246.0,36.2202,36.2275,36.1841,36.2058,41246.0
2017-09-08 10:45:00,50.02,50.04,49.95,49.95,50234.0,36.2058,36.2202,36.1551,36.1551,50234.0
2017-09-08 10:50:00,49.95,50.05,49.95,50.05,97569.0,36.1551,36.2275,36.1551,36.2275,97569.0
2017-09-08 10:55:00,50.04,50.08,50.02,50.08,44438.0,36.2202,36.2492,36.2058,36.2492,44438.0
2017-09-08 11:00:00,50.08,50.08,50.05,50.07,38175.0,36.2492,36.2492,36.2275,36.242,38175.0
2017-09-08 11:05:00,50.07,50.1,50.05,50.09,66877.0,36.242,36.2637,36.2275,36.2564,66877.0
2017-09-08 11:10:00,50.09,50.1,50.06,50.09,47307.0,36.2564,36.2637,36.2347,36.2564,47307.0
2017-09-08 11:15:00,50.09,50.1,50.06,50.08,64317.0,36.2564,36.2637,36.2347,36.2492,64317.0
2017-09-08 11:20:00,50.08,50.1,50.07,50.09,41886.0,36.2492,36.2637,36.242,36.2564,41886.0
2017-09-08 11:25:00,50.08,50.1,50.07,50.09,54008.0,36.2492,36.2637,36.242,36.2564,54008.0
2017-09-08 11:30:00,50.09,50.1,50.08,50.1,19148.0,36.2564,36.2637,36.2492,36.2637,19148.0
2017-09-08 11:35:00,50.1,50.1,50.08,50.09,54311.0,36.2637,36.2637,36.2492,36.2564,54311.0
2017-09-08 11:40:00,50.09,50.09,50.04,50.07,79283.0,36.2564,36.2564,36.2202,36.242,79283.0
2017-09-08 11:45:00,50.07,50.08,50.03,50.05,81351.0,36.242,36.2492,36.213,36.2275,81351.0
2017-09-08 11:50:00,50.05,50.07,50.04,50.07,27436.0,36.2275,36.242,36.2202,36.242,27436.0
2017-09-08 11:55:00,50.06,50.08,50.04,50.05,38180.0,36.2347,36.2492,36.2202,36.2275,38180.0
2017-09-08 12:00:00,50.05,50.06,49.98,49.98,42847.0,36.2275,36.2347,36.1768,36.1768,42847.0
2017-09-08 12:05:00,49.99,50.04,49.98,50.03,77618.0,36.1841,36.2202,36.1768,36.213,77618.0
2017-09-08 12:10:00,50.03,50.04,50.0,50.01,35306.0,36.213,36.2202,36.1913,36.1985,35306.0
2017-09-08 12:15:00,50.01,50.05,50.0,50.05,61806.0,36.1985,36.2275,36.1913,36.2275,61806.0
2017-09-08 12:20:00,50.05,50.06,50.04,50.06,15620.0,36.2275,36.2347,36.2202,36.2347,15620.0
2017-09-08 12:25:00,50.05,50.07,50.05,50.05,32831.0,36.2275,36.242,36.2275,36.2275,32831.0
2017-09-08 12:30:00,50.06,50.06,50.04,50.04,27900.0,36.2347,36.2347,36.2202,36.2202,27900.0
2017-09-08 12:35:00,50.05,50.05,50.03,50.04,18902.0,36.2275,36.2275,36.213,36.2202,18902.0
2017-09-08 12:40:00,50.03,50.04,50.02,50.03,32765.0,36.213,36.2202,36.2058,36.213,32765.0
2017-09-08 12:45:00,50.02,50.03,50.01,50.02,24608.0,36.2058,36.213,36.1985,36.2058,24608.0
2017-09-08 12:50:00,50.02,50.07,50.01,50.07,56343.0,36.2058,36.242,36.1985,36.242,56343.0
2017-09-08 12:55:00,50.07,50.07,50.05,50.06,21327.0,36.242,36.242,36.2275,36.2347,21327.0
2017-09-08 13:00:00,50.05,50.06,50.03,50.05,23492.0,36.2275,36.2347,36.213,36.2275,23492.0
2017-09-08 13:05:00,50.05,50.07,50.03,50.07,63902.0,36.2275,36.242,36.213,36.242,63902.0
2017-09-08 13:10:00,50.06,50.09,50.06,50.08,24860.0,36.2347,36.2564,36.2347,36.2492,24860.0
2017-09-08 13:15:00,50.08,50.08,50.06,50.07,27469.0,36.2492,36.2492,36.2347,36.242,27469.0
2017-09-08 13:20:00,50.07,50.09,50.07,50.08,51152.0,36.242,36.2564,36.242,36.2492,51152.0
2017-09-08 13:25:00,50.08,50.09,50.07,50.08,31370.0,36.2492,36.2564,36.242,36.2492,31370.0
2017-09-08 13:30:00,50.07,50.1,50.07,50.09,66008.0,36.242,36.2637,36.242,36.2564,66008.0
2017-09-08 13:35:00,50.09,50.1,50.07,50.08,11704.0,36.2564,36.2637,36.242,36.2492,11704.0
2017-09-08 13:40:00,50.08,50.08,50.07,50.08,8361.0,36.2492,36.2492,36.242,36.2492,8361.0
2017-09-08 13:45:00,50.07,50.09,50.06,50.08,32387.0,36.242,36.2564,36.2347,36.2492,32387.0
2017-09-08 13:50:00,50.08,50.09,50.08,50.09,11841.0,36.2492,36.2564,36.2492,36.2564,11841.0
2017-09-08 13:55:00,50.09,50.09,50.08,50.09,16657.0,36.2564,36.2564,36.2492,36.2564,16657.0
2017-09-08 14:00:00,50.09,50.12,50.07,50.12,58508.0,36.2564,36.2782,36.242,36.2782,58508.0
2017-09-08 14:05:00,50.12,50.17,50.11,50.15,64986.0,36.2782,36.3143,36.2709,36.2999,64986.0
2017-09-08 14:10:00,50.15,50.15,50.13,50.13,13288.0,36.2999,36.2999,36.2854,36.2854,13288.0
2017-09-08 14:15:00,50.14,50.23,50.13,50.23,63384.0,36.2926,36.3578,36.2854,36.3578,63384.0
2017-09-08 14:20:00,50.23,50.23,50.21,50.22,23367.0,36.3578,36.3578,36.3433,36.3505,23367.0
2017-09-08 14:25:00,50.22,50.25,50.2,50.24,120890.0,36.3505,36.3723,36.3361,36.365,120890.0
2017-09-08 14:30:00,50.23,50.24,50.23,50.23,23755.0,36.3578,36.365,36.3578,36.3578,23755.0
2017-09-08 14:35:00,50.23,50.24,50.22,50.24,28316.0,36.3578,36.365,36.3505,36.365,28316.0
2017-09-08 14:40:00,50.23,50.24,50.21,50.22,107032.0,36.3578,36.365,36.3433,36.3505,107032.0
2017-09-08 14:45:00,50.22,50.22,50.19,50.21,64117.0,36.3505,36.3505,36.3288,36.3433,64117.0
2017-09-08 14:50:00,50.21,50.22,50.2,50.22,16538.0,36.3433,36.3505,36.3361,36.3505,16538.0
2017-09-08 14:55:00,50.22,50.25,50.21,50.23,42301.0,36.3505,36.3723,36.3433,36.3578,42301.0
2017-09-08 15:00:00,50.23,50.24,50.21,50.23,35164.0,36.3578,36.365,36.3433,36.3578,35164.0
2017-09-08 15:05:00,50.23,50.24,50.2,50.2,84248.0,36.3578,36.365,36.3361,36.3361,84248.0
2017-09-08 15:10:00,50.21,50.22,50.2,50.22,43705.0,36.3433,36.3505,36.3361,36.3505,43705.0
2017-09-08 15:15:00,50.22,50.27,50.21,50.23,73943.0,36.3505,36.3867,36.3433,36.3578,73943.0
2017-09-08 15:20:00,50.22,50.27,50.22,50.25,81913.0,36.3505,36.3867,36.3505,36.3723,81913.0
2017-09-08 15:25:00,50.25,50.26,50.21,50.22,45966.0,36.3723,36.3795,36.3433,36.3505,45966.0
2017-09-08 15:30:00,50.23,50.25,50.2,50.23,140656.0,36.3578,36.3723,36.3361,36.3578,140656.0
2017-09-08 15:35:00,50.23,50.25,50.22,50.25,68914.0,36.3578,36.3723,36.3505,36.3723,68914.0
2017-09-08 15:40:00,50.25,50.26,50.24,50.26,137040.0,36.3723,36.3795,36.365,36.3795,137040.0
2017-09-08 15:45:00,50.26,50.26,50.21,50.23,165735.0,36.3795,36.3795,36.3433,36.3578,165735.0
2017-09-08 15:50:00,50.23,50.24,50.18,50.2,103074.0,36.3578,36.365,36.3216,36.3361,103074.0
2017-09-08 15:55:00,50.2,50.22,50.19,50.21,184541.0,36.3361,36.3505,36.3288,36.3433,184541.0
2017-09-11 09:30:00,50.05,50.16,49.96,50.11,84507.0,36.2275,36.3071,36.1623,36.2709,84507.0
2017-09-11 09:35:00,50.12,50.3,50.12,50.3,100205.0,36.2782,36.4084,36.2782,36.4084,100205.0
2017-09-11 09:40:00,50.3,50.39,50.29,50.37,73589.0,36.4084,36.4736,36.4012,36.4591,73589.0
2017-09-11 09:45:00,50.38,50.45,50.37,50.41,65926.0,36.4663,36.517,36.4591,36.4881,65926.0
2017-09-11 09:50:00,50.41,50.42,50.36,50.4,70684.0,36.4881,36.4953,36.4519,36.4808,70684.0
2017-09-11 09:55:00,50.39,50.41,50.35,50.35,33320.0,36.4736,36.4881,36.4446,36.4446,33320.0
2017-09-11 10:00:00,50.34,50.37,50.32,50.37,37049.0,36.4374,36.4591,36.4229,36.4591,37049.0
2017-09-11 10:05:00,50.37,50.41,50.34,50.38,62846.0,36.4591,36.4881,36.4374,36.4663,62846.0
2017-09-11 10:10:00,50.37,50.4,50.32,50.38,68812.0,36.4591,36.4808,36.4229,36.4663,68812.0
2017-09-11 10:15:00,50.38,50.38,50.33,50.37,59295.0,36.4663,36.4663,36.4302,36.4591,59295.0
2017-09-11 10:20:00,50.37,50.38,50.29,50.29,48333.0,36.4591,36.4663,36.4012,36.4012,48333.0
2017-09-11 10:25:00,50.29,50.33,50.27,50.32,52112.0,36.4012,36.4302,36.3867,36.4229,52112.0
2017-09-11 10:30:00,50.32,50.4,50.31,50.4,27950.0,36.4229,36.4808,36.4157,36.4808,27950.0
2017-09-11 10:35:00,50.38,50.47,50.38,50.45,99973.0,36.4663,36.5315,36.4663,36.517,99973.0
2017-09-11 10:40:00,50.45,50.46,50.42,50.44,23526.0,36.517,36.5243,36.4953,36.5098,23526.0
2017-09-11 10:45:00,50.45,50.46,50.42,50.44,31917.0,36.517,36.5243,36.4953,36.5098,31917.0
2017-09-11 10:50:00,50.43,50.47,50.42,50.47,37605.0,36.5025,36.5315,36.4953,36.5315,37605.0
2017-09-11 10:55:00,50.47,50.47,50.39,50.43,39659.0,36.5315,36.5315,36.4736,36.5025,39659.0
2017-09-11 11:00:00,50.43,50.43,50.38,50.38,29743.0,36.5025,36.5025,36.4663,36.4663,29743.0
2017-09-11 11:05:00,50.38,50.39,50.36,50.36,16263.0,36.4663,36.4736,36.4519,36.4519,16263.0
2017-09-11 11:10:00,50.36,50.4,50.33,50.4,46522.0,36.4519,36.4808,36.4302,36.4808,46522.0
2017-09-11 11:15:00,50.4,50.41,50.36,50.36,33592.0,36.4808,36.4881,36.4519,36.4519,33592.0
2017-09-11 11:20:00,50.37,50.43,50.36,50.43,36354.0,36.4591,36.5025,36.4519,36.5025,36354.0
2017-09-11 11:25:00,50.43,50.43,50.39,50.4,26725.0,36.5025,36.5025,36.4736,36.4808,26725.0
2017-09-11 11:30:00,50.4,50.44,50.4,50.43,30046.0,36.4808,36.5098,36.4808,36.5025,30046.0
2017-09-11 11:35:00,50.43,50.47,50.43,50.46,37954.0,36.5025,36.5315,36.5025,36.5243,37954.0
2017-09-11 11:40:00,50.47,50.5,50.45,50.49,59186.0,36.5315,36.5532,36.517,36.546,59186.0
2017-09-11 11:45:00,50.49,50.5,50.48,50.48,19123.0,36.546,36.5532,36.5387,36.5387,19123.0
2017-09-11 11:50:00,50.48,50.53,50.48,50.52,104395.0,36.5387,36.5749,36.5387,36.5677,104395.0
2017-09-11 11:55:00,50.52,50.56,50.51,50.52,49394.0,36.5677,36.5966,36.5604,36.5677,49394.0
2017-09-11 12:00:00,50.52,50.53,50.49,50.52,36086.0,36.5677,36.5749,36.546,36.5677,36086.0
2017-09-11 12:05:00,50.52,50.53,50.51,50.52,15866.0,36.5677,36.5749,36.5604,36.5677,15866.0
2017-09-11 12:10:00,50.52,50.53,50.5,50.5,18056.0,36.5677,36.5749,36.5532,36.5532,18056.0
2017-09-11 12:15:00,50.5,50.51,50.47,50.49,36782.0,36.5532,36.5604,36.5315,36.546,36782.0
2017-09-11 12:20:00,50.48,50.52,50.46,50.52,41976.0,36.5387,36.5677,36.5243,36.5677,41976.0
2017-09-11 12:25:00,50.51,50.54,50.5,50.51,219067.0,36.5604,36.5822,36.5532,36.5604,219067.0
2017-09-11 12:30:00,50.51,50.54,50.48,50.48,66492.0,36.5604,36.5822,36.5387,36.5387,66492.0
2017-09-11 12:35:00,50.48,50.52,50.44,50.5,50425.0,36.5387,36.5677,36.5098,36.5532,50425.0
2017-09-11 12:40:00,50.5,50.55,50.49,50.54,36398.0,36.5532,36.5894,36.546,36.5822,36398.0
2017-09-11 12:45:00,50.54,50.55,50.53,50.54,18492.0,36.5822,36.5894,36.5749,36.5822,18492.0
2017-09-11 12:50:00,50.53,50.56,50.53,50.54,31367.0,36.5749,36.5966,36.5749,36.5822,31367.0
2017-09-11 12:55:00,50.53,50.54,50.5,50.51,24105.0,36.5749,36.5822,36.5532,36.5604,24105.0
2017-09-11 13:00:00,50.51,50.56,50.51,50.54,27969.0,36.5604,36.5966,36.5604,36.5822,27969.0
2017-09-11 13:05:00,50.54,50.55,50.52,50.52,31148.0,36.5822,36.5894,36.5677,36.5677,31148.0
2017-09-11 13:10:00,50.53,50.55,50.51,50.54,42310.0,36.5749,36.5894,36.5604,36.5822,42310.0
2017-09-11 13:15:00,50.54,50.55,50.52,50.53,22702.0,36.5822,36.5894,36.5677,36.5749,22702.0
2017-09-11 13:20:00,50.53,50.54,50.49,50.5,32964.0,36.5749,36.5822,36.546,36.5532,32964.0
2017-09-11 13:25:00,50.5,50.55,50.48,50.55,42429.0,36.5532,36.5894,36.5387,36.5894,42429.0
2017-09-11 13:30:00,50.55,50.55,50.52,50.53,35412.0,36.5894,36.5894,36.5677,36.5749,35412.0
2017-09-11 13:35:00,50.52,50.55,50.52,50.55,32902.0,36.5677,36.5894,36.5677,36.5894,32902.0
2017-09-11 13:40:00,50.55,50.55,50.51,50.53,22759.0,36.5894,36.5894,36.5604,36.5749,22759.0
2017-09-11 13:45:00,50.52,50.53,50.5,50.51,29959.0,36.5677,36.5749,36.5532,36.5604,29959.0
2017-09-11 13:50:00,50.52,50.52,50.49,50.5,39443.0,36.5677,36.5677,36.546,36.5532,39443.0
2017-09-11 13:55:00,50.5,50.57,50.49,50.55,78549.0,36.5532,36.6039,36.546,36.5894,78549.0
2017-09-11 14:00:00,50.55,50.57,50.53,50.55,48250.0,36.5894,36.6039,36.5749,36.5894,48250.0
2017-09-11 14:05:00,50.55,50.56,50.53,50.56,42964.0,36.5894,36.5966,36.5749,36.5966,42964.0
2017-09-11 14:10:00,50.55,50.61,50.54,50.6,67297.0,36.5894,36.6328,36.5822,36.6256,67297.0
2017-09-11 14:15:00,50.6,50.61,50.55,50.58,37661.0,36.6256,36.6328,36.5894,36.6111,37661.0
2017-09-11 14:20:00,50.58,50.58,50.56,50.58,38847.0,36.6111,36.6111,36.5966,36.6111,38847.0
2017-09-11 14:25:00,50.57,50.59,50.54,50.54,33861.0,36.6039,36.6184,36.5822,36.5822,33861.0
2017-09-11 14:30:00,50.55,50.57,50.54,50.56,53429.0,36.5894,36.6039,36.5822,36.5966,53429.0
2017-09-11 14:35:00,50.56,50.6,50.54,50.6,60769.0,36.5966,36.6256,36.5822,36.6256,60769.0
2017-09-11 14:40:00,50.6,50.64,50.58,50.63,90162.0,36.6256,36.6545,36.6111,36.6473,90162.0
2017-09-11 14:45:00,50.63,50.64,50.59,50.61,61138.0,36.6473,36.6545,36.6184,36.6328,61138.0
2017-09-11 14:50:00,50.61,50.63,50.6,50.62,38585.0,36.6328,36.6473,36.6256,36.6401,38585.0
2017-09-11 14:55:00,50.61,50.64,50.6,50.64,69585.0,36.6328,36.6545,36.6256,36.6545,69585.0
2017-09-11 15:00:00,50.64,50.64,50.63,50.64,30394.0,36.6545,36.6545,36.6473,36.6545,30394.0
2017-09-11 15:05:00,50.63,50.64,50.58,50.58,67824.0,36.6473,36.6545,36.6111,36.6111,67824.0
2017-09-11 15:10:00,50.58,50.62,50.54,50.62,63260.0,36.6111,36.6401,36.5822,36.6401,63260.0
2017-09-11 15:15:00,50.61,50.62,50.58,50.61,69315.0,36.6328,36.6401,36.6111,36.6328,69315.0
2017-09-11 15:20:00,50.61,50.62,50.54,50.55,28737.0,36.6328,36.6401,36.5822,36.5894,28737.0
2017-09-11 15:25:00,50.54,50.57,50.52,50.56,49289.0,36.5822,36.6039,36.5677,36.5966,49289.0
2017-09-11 15:30:00,50.55,50.58,50.54,50.55,66451.0,36.5894,36.6111,36.5822,36.5894,66451.0
2017-09-11 15:35:00,50.56,50.61,50.54,50.6,82312.0,36.5966,36.6328,36.5822,36.6256,82312.0
2017-09-11 15:40:00,50.62,50.62,50.57,50.59,108912.0,36.6401,36.6401,36.6039,36.6184,108912.0
2017-09-11 15:45:00,50.59,50.62,50.57,50.6,106045.0,36.6184,36.6401,36.6039,36.6256,106045.0
2017-09-11 15:50:00,50.6,50.6,50.54,50.55,135692.0,36.6256,36.6256,36.5822,36.5894,135692.0
2017-09-11 15:55:00,50.55,50.61,50.54,50.61,247520.0,36.5894,36.6328,36.5822,36.6328,247520.0
2017-09-12 09:30:00,50.49,50.58,50.34,50.43,85995.0,36.546,36.6111,36.4374,36.5025,85995.0
2017-09-12 09:35:00,50.43,50.46,50.41,50.44,56772.0,36.5025,36.5243,36.4881,36.5098,56772.0
2017-09-12 09:40:00,50.44,50.55,50.41,50.54,207369.0,36.5098,36.5894,36.4881,36.5822,207369.0
2017-09-12 09:45:00,50.54,50.58,50.53,50.55,35755.0,36.5822,36.6111,36.5749,36.5894,35755.0
2017-09-12 09:50:00,50.55,50.56,50.41,50.42,46289.0,36.5894,36.5966,36.4881,36.4953,46289.0
2017-09-12 09:55:00,50.41,50.43,50.4,50.43,59468.0,36.4881,36.5025,36.4808,36.5025,59468.0
2017-09-12 10:00:00,50.43,50.5,50.42,50.44,52401.0,36.5025,36.5532,36.4953,36.5098,52401.0
2017-09-12 10:05:00,50.44,50.49,50.4,50.48,319317.0,36.5098,36.546,36.4808,36.5387,319317.0
2017-09-12 10:10:00,50.47,50.48,50.42,50.46,93186.0,36.5315,36.5387,36.4953,36.5243,93186.0
2017-09-12 10:15:00,50.47,50.54,50.45,50.47,138038.0,36.5315,36.5822,36.517,36.5315,138038.0
2017-09-12 10:20:00,50.47,50.51,50.39,50.42,180025.0,36.5315,36.5604,36.4736,36.4953,180025.0
2017-09-12 10:25:00,50.42,50.45,50.4,50.44,103700.0,36.4953,36.517,36.4808,36.5098,103700.0
2017-09-12 10:30:00,50.44,50.44,50.32,50.34,66755.0,36.5098,36.5098,36.4229,36.4374,66755.0
2017-09-12 10:35:00,50.34,50.41,50.33,50.39,56299.0,36.4374,36.4881,36.4302,36.4736,56299.0
2017-09-12 10:40:00,50.39,50.39,50.35,50.35,62645.0,36.4736,36.4736,36.4446,36.4446,62645.0
2017-09-12 10:45:00,50.36,50.36,50.33,50.35,31057.0,36.4519,36.4519,36.4302,36.4446,31057.0
2017-09-12 10:50:00,50.35,50.37,50.31,50.32,37121.0,36.4446,36.4591,36.4157,36.4229,37121.0
2017-09-12 10:55:00,50.32,50.34,50.3,50.33,40667.0,36.4229,36.4374,36.4084,36.4302,40667.0
2017-09-12 11:00:00,50.33,50.33,50.26,50.27,27816.0,36.4302,36.4302,36.3795,36.3867,27816.0
2017-09-12 11:05:00,50.26,50.28,50.25,50.26,28140.0,36.3795,36.394,36.3723,36.3795,28140.0
2017-09-12 11:10:00,50.25,50.26,50.22,50.23,21366.0,36.3723,36.3795,36.3505,36.3578,21366.0
2017-09-12 11:15:00,50.22,50.25,50.13,50.14,78914.0,36.3505,36.3723,36.2854,36.2926,78914.0
2017-09-12 11:20:00,50.15,50.15,50.1,50.1,22874.0,36.2999,36.2999,36.2637,36.2637,22874.0
2017-09-12 11:25:00,50.1,50.13,50.09,50.11,41478.0,36.2637,36.2854,36.2564,36.2709,41478.0
2017-09-12 11:30:00,50.12,50.12,50.11,50.12,35508.0,36.2782,36.2782,36.2709,36.2782,35508.0
2017-09-12 11:35:00,50.11,50.14,50.11,50.14,23591.0,36.2709,36.2926,36.2709,36.2926,23591.0
2017-09-12 11:40:00,50.13,50.15,50.1,50.12,35681.0,36.2854,36.2999,36.2637,36.2782,35681.0
2017-09-12 11:45:00,50.12,50.12,50.08,50.1,33770.0,36.2782,36.2782,36.2492,36.2637,33770.0
2017-09-12 11:50:00,50.11,50.11,50.07,50.07,22156.0,36.2709,36.2709,36.242,36.242,22156.0
2017-09-12 11:55:00,50.08,50.08,50.03,50.06,44977.0,36.2492,36.2492,36.213,36.2347,44977.0
2017-09-12 12:00:00,50.06,50.07,50.01,50.02,20666.0,36.2347,36.242,36.1985,36.2058,20666.0
2017-09-12 12:05:00,50.01,50.02,49.97,49.98,19884.0,36.1985,36.2058,36.1696,36.1768,19884.0
2017-09-12 12:10:00,49.97,50.01,49.96,50.0,29779.0,36.1696,36.1985,36.1623,36.1913,29779.0
2017-09-12 12:15:00,50.01,50.02,49.99,50.0,20088.0,36.1985,36.2058,36.1841,36.1913,20088.0
2017-09-12 12:20:00,49.99,49.99,49.96,49.96,18496.0,36.1841,36.1841,36.1623,36.1623,18496.0
2017-09-12 12:25:00,49.97,50.04,49.96,50.03,51799.0,36.1696,36.2202,36.1623,36.213,51799.0
2017-09-12 12:30:00,50.03,50.03,50.0,50.01,170734.0,36.213,36.213,36.1913,36.1985,170734.0
2017-09-12 12:35:00,50.0,50.01,49.94,49.95,29822.0,36.1913,36.1985,36.1479,36.1551,29822.0
2017-09-12 12:40:00,49.94,49.97,49.92,49.97,28887.0,36.1479,36.1696,36.1334,36.1696,28887.0
2017-09-12 12:45:00,49.97,49.97,49.94,49.94,24549.0,36.1696,36.1696,36.1479,36.1479,24549.0
2017-09-12 12:50:00,49.95,49.95,49.94,49.95,25017.0,36.1551,36.1551,36.1479,36.1551,25017.0
2017-09-12 12:55:00,49.95,49.98,49.94,49.97,40202.0,36.1551,36.1768,36.1479,36.1696,40202.0
2017-09-12 13:00:00,49.96,49.97,49.88,49.88,27748.0,36.1623,36.1696,36.1044,36.1044,27748.0
2017-09-12 13:05:00,49.88,49.91,49.87,49.88,35148.0,36.1044,36.1261,36.0972,36.1044,35148.0
2017-09-12 13:10:00,49.88,49.89,49.87,49.88,23216.0,36.1044,36.1117,36.0972,36.1044,23216.0
2017-09-12 13:15:00,49.87,49.93,49.87,49.93,55389.0,36.0972,36.1406,36.0972,36.1406,55389.0
2017-09-12 13:20:00,49.92,49.93,49.89,49.9,26334.0,36.1334,36.1406,36.1117,36.1189,26334.0
2017-09-12 13:25:00,49.89,49.9,49.83,49.84,77277.0,36.1117,36.1189,36.0682,36.0755,77277.0
2017-09-12 13:30:00,49.83,49.84,49.78,49.79,25112.0,36.0682,36.0755,36.0321,36.0393,25112.0
2017-09-12 13:35:00,49.79,49.8,49.69,49.69,187556.0,36.0393,36.0465,35.9669,35.9669,187556.0
2017-09-12 13:40:00,49.7,49.7,49.63,49.63,33441.0,35.9741,35.9741,35.9235,35.9235,33441.0
2017-09-12 13:45:00,49.63,49.64,49.5,49.5,100527.0,35.9235,35.9307,35.8294,35.8294,100527.0
2017-09-12 13:50:00,49.5,49.51,49.41,49.43,76969.0,35.8294,35.8366,35.7642,35.7787,76969.0
2017-09-12 13:55:00,49.42,49.43,49.36,49.38,103742.0,35.7715,35.7787,35.728,35.7425,103742.0
2017-09-12 14:00:00,49.37,49.4,49.28,49.3,57731.0,35.7353,35.757,35.6701,35.6846,57731.0
2017-09-12 14:05:00,49.3,49.32,49.26,49.32,55696.0,35.6846,35.6991,35.6557,35.6991,55696.0
2017-09-12 14:10:00,49.32,49.44,49.28,49.43,106682.0,35.6991,35.786,35.6701,35.7787,106682.0
2017-09-12 14:15:00,49.42,49.56,49.42,49.56,54426.0,35.7715,35.8728,35.7715,35.8728,54426.0
2017-09-12 14:20:00,49.55,49.6,49.52,49.54,52994.0,35.8656,35.9018,35.8439,35.8583,52994.0
2017-09-12 14:25:00,49.53,49.63,49.53,49.61,58672.0,35.8511,35.9235,35.8511,35.909,58672.0
2017-09-12 14:30:00,49.62,49.64,49.56,49.57,62355.0,35.9162,35.9307,35.8728,35.88,62355.0
2017-09-12 14:35:00,49.58,49.59,49.5,49.53,56484.0,35.8873,35.8945,35.8294,35.8511,56484.0
2017-09-12 14:40:00,49.54,49.58,49.52,49.54,42185.0,35.8583,35.8873,35.8439,35.8583,42185.0
2017-09-12 14:45:00,49.55,49.58,49.54,49.58,33810.0,35.8656,35.8873,35.8583,35.8873,33810.0
2017-09-12 14:50:00,49.57,49.59,49.55,49.55,35842.0,35.88,35.8945,35.8656,35.8656,35842.0
2017-09-12 14:55:00,49.55,49.55,49.5,49.54,61524.0,35.8656,35.8656,35.8294,35.8583,61524.0
2017-09-12 15:00:00,49.54,49.55,49.5,49.51,72331.0,35.8583,35.8656,35.8294,35.8366,72331.0
2017-09-12 15:05:00,49.5,49.52,49.47,49.52,96002.0,35.8294,35.8439,35.8077,35.8439,96002.0
2017-09-12 15:10:00,49.51,49.53,49.49,49.51,49590.0,35.8366,35.8511,35.8221,35.8366,49590.0
2017-09-12 15:15:00,49.51,49.56,49.5,49.55,54238.0,35.8366,35.8728,35.8294,35.8656,54238.0
2017-09-12 15:20:00,49.55,49.56,49.52,49.56,68878.0,35.8656,35.8728,35.8439,35.8728,68878.0
2017-09-12 15:25:00,49.56,49.58,49.54,49.57,50714.0,35.8728,35.8873,35.8583,35.88,50714.0
2017-09-12 15:30:00,49.57,49.57,49.52,49.52,61089.0,35.88,35.88,35.8439,35.8439,61089.0
2017-09-12 15:35:00,49.53,49.55,49.5,49.55,60615.0,35.8511,35.8656,35.8294,35.8656,60615.0
2017-09-12 15:40:00,49.55,49.59,49.54,49.57,71781.0,35.8656,35.8945,35.8583,35.88,71781.0
2017-09-12 15:45:00,49.57,49.57,49.52,49.53,124931.0,35.88,35.88,35.8439,35.8511,124931.0
2017-09-12 15:50:00,49.53,49.53,49.5,49.52,102879.0,35.8511,35.8511,35.8294,35.8439,102879.0
2017-09-12 15:55:00,49.53,49.57,49.52,49.57,194994.0,35.8511,35.88,35.8439,35.88,194994.0
2017-09-13 09:30:00,49.52,49.55,49.42,49.44,65581.0,35.8439,35.8656,35.7715,35.786,65581.0
2017-09-13 09:35:00,49.45,49.55,49.45,49.48,25623.0,35.7932,35.8656,35.7932,35.8149,25623.0
2017-09-13 09:40:00,49.48,49.48,49.3,49.31,51608.0,35.8149,35.8149,35.6846,35.6919,51608.0
2017-09-13 09:45:00,49.3,49.38,49.3,49.34,40207.0,35.6846,35.7425,35.6846,35.7136,40207.0
2017-09-13 09:50:00,49.34,49.39,49.31,49.31,34314.0,35.7136,35.7498,35.6919,35.6919,34314.0
2017-09-13 09:55:00,49.3,49.3,49.21,49.22,77094.0,35.6846,35.6846,35.6195,35.6267,77094.0
2017-09-13 10:00:00,49.22,49.26,49.2,49.22,43124.0,35.6267,35.6557,35.6122,35.6267,43124.0
2017-09-13 10:05:00,49.22,49.22,49.15,49.19,53018.0,35.6267,35.6267,35.576,35.605,53018.0
2017-09-13 10:10:00,49.18,49.31,49.17,49.3,116874.0,35.5978,35.6919,35.5905,35.6846,116874.0
2017-09-13 10:15:00,49.31,49.38,49.31,49.32,92270.0,35.6919,35.7425,35.6919,35.6991,92270.0
2017-09-13 10:20:00,49.31,49.45,49.3,49.45,70843.0,35.6919,35.7932,35.6846,35.7932,70843.0
2017-09-13 10:25:00,49.45,49.55,49.44,49.53,48830.0,35.7932,35.8656,35.786,35.8511,48830.0
2017-09-13 10:30:00,49.53,49.54,49.46,49.46,76806.0,35.8511,35.8583,35.8004,35.8004,76806.0
2017-09-13 10:35:00,49.46,49.48,49.38,49.42,43081.0,35.8004,35.8149,35.7425,35.7715,43081.0
2017-09-13 10:40:00,49.43,49.43,49.39,49.4,48457.0,35.7787,35.7787,35.7498,35.757,48457.0
2017-09-13 10:45:00,49.4,49.41,49.33,49.38,29842.0,35.757,35.7642,35.7063,35.7425,29842.0
2017-09-13 10:50:00,49.37,49.39,49.34,49.38,22669.0,35.7353,35.7498,35.7136,35.7425,22669.0
2017-09-13 10:55:00,49.38,49.41,49.36,49.38,34408.0,35.7425,35.7642,35.728,35.7425,34408.0
2017-09-13 11:00:00,49.38,49.42,49.34,49.41,30771.0,35.7425,35.7715,35.7136,35.7642,30771.0
2017-09-13 11:05:00,49.41,49.42,49.35,49.35,26504.0,35.7642,35.7715,35.7208,35.7208,26504.0
2017-09-13 11:10:00,49.36,49.39,49.33,49.33,24138.0,35.728,35.7498,35.7063,35.7063,24138.0
2017-09-13 11:15:00,49.34,49.36,49.33,49.34,22535.0,35.7136,35.728,35.7063,35.7136,22535.0
2017-09-13 11:20:00,49.34,49.36,49.31,49.35,29405.0,35.7136,35.728,35.6919,35.7208,29405.0
2017-09-13 11:25:00,49.35,49.36,49.3,49.33,35623.0,35.7208,35.728,35.6846,35.7063,35623.0
2017-09-13 11:30:00,49.33,49.34,49.3,49.32,28292.0,35.7063,35.7136,35.6846,35.6991,28292.0
2017-09-13 11:35:00,49.32,49.37,49.3,49.37,26358.0,35.6991,35.7353,35.6846,35.7353,26358.0
2017-09-13 11:40:00,49.38,49.38,49.33,49.33,14980.0,35.7425,35.7425,35.7063,35.7063,14980.0
2017-09-13 11:45:00,49.34,49.38,49.33,49.38,23181.0,35.7136,35.7425,35.7063,35.7425,23181.0
2017-09-13 11:50:00,49.39,49.39,49.35,49.37,13508.0,35.7498,35.7498,35.7208,35.7353,13508.0
2017-09-13 11:55:00,49.37,49.38,49.36,49.38,24015.0,35.7353,35.7425,35.728,35.7425,24015.0
2017-09-13 12:00:00,49.38,49.4,49.36,49.36,14795.0,35.7425,35.757,35.728,35.728,14795.0
2017-09-13 12:05:00,49.37,49.39,49.37,49.38,13289.0,35.7353,35.7498,35.7353,35.7425,13289.0
2017-09-13 12:10:00,49.38,49.42,49.37,49.4,29280.0,35.7425,35.7715,35.7353,35.757,29280.0
2017-09-13 12:15:00,49.41,49.44,49.4,49.42,47893.0,35.7642,35.786,35.757,35.7715,47893.0
2017-09-13 12:20:00,49.42,49.46,49.4,49.45,36119.0,35.7715,35.8004,35.757,35.7932,36119.0
2017-09-13 12:25:00,49.45,49.51,49.44,49.51,21040.0,35.7932,35.8366,35.786,35.8366,21040.0
2017-09-13 12:30:00,49.51,49.53,49.49,49.5,19062.0,35.8366,35.8511,35.8221,35.8294,19062.0
2017-09-13 12:35:00,49.49,49.5,49.47,49.48,19892.0,35.8221,35.8294,35.8077,35.8149,19892.0
2017-09-13 12:40:00,49.48,49.55,49.48,49.54,51246.0,35.8149,35.8656,35.8149,35.8583,51246.0
2017-09-13 12:45:00,49.54,49.54,49.51,49.53,27852.0,35.8583,35.8583,35.8366,35.8511,27852.0
2017-09-13 12:50:00,49.53,49.55,49.51,49.52,30383.0,35.8511,35.8656,35.8366,35.8439,30383.0
2017-09-13 12:55:00,49.52,49.52,49.49,49.5,18420.0,35.8439,35.8439,35.8221,35.8294,18420.0
2017-09-13 13:00:00,49.5,49.52,49.48,49.51,35723.0,35.8294,35.8439,35.8149,35.8366,35723.0
2017-09-13 13:05:00,49.52,49.53,49.46,49.47,14023.0,35.8439,35.8511,35.8004,35.8077,14023.0
2017-09-13 13:10:00,49.46,49.48,49.45,49.47,16261.0,35.8004,35.8149,35.7932,35.8077,16261.0
2017-09-13 13:15:00,49.47,49.48,49.45,49.45,19144.0,35.8077,35.8149,35.7932,35.7932,19144.0
2017-09-13 13:20:00,49.45,49.46,49.41,49.42,44310.0,35.7932,35.8004,35.7642,35.7715,44310.0
2017-09-13 13:25:00,49.43,49.43,49.4,49.41,40386.0,35.7787,35.7787,35.757,35.7642,40386.0
2017-09-13 13:30:00,49.41,49.44,49.41,49.43,27294.0,35.7642,35.786,35.7642,35.7787,27294.0
2017-09-13 13:35:00,49.43,49.46,49.4,49.43,49995.0,35.7787,35.8004,35.757,35.7787,49995.0
2017-09-13 13:40:00,49.42,49.42,49.37,49.37,10991.0,35.7715,35.7715,35.7353,35.7353,10991.0
2017-09-13 13:45:00,49.38,49.4,49.36,49.36,13472.0,35.7425,35.757,35.728,35.728,13472.0
2017-09-13 13:50:00,49.37,49.37,49.33,49.34,20086.0,35.7353,35.7353,35.7063,35.7136,20086.0
2017-09-13 13:55:00,49.34,49.34,49.32,49.33,21530.0,35.7136,35.7136,35.6991,35.7063,21530.0
2017-09-13 14:00:00,49.32,49.35,49.32,49.34,17818.0,35.6991,35.7208,35.6991,35.7136,17818.0
2017-09-13 14:05:00,49.34,49.41,49.33,49.38,43835.0,35.7136,35.7642,35.7063,35.7425,43835.0
2017-09-13 14:10:00,49.38,49.44,49.37,49.43,43188.0,35.7425,35.786,35.7353,35.7787,43188.0
2017-09-13 14:15:00,49.43,49.45,49.42,49.44,118154.0,35.7787,35.7932,35.7715,35.786,118154.0
2017-09-13 14:20:00,49.45,49.48,49.44,49.48,31420.0,35.7932,35.8149,35.786,35.8149,31420.0
2017-09-13 14:25:00,49.48,49.49,49.45,49.47,56322.0,35.8149,35.8221,35.7932,35.8077,56322.0
2017-09-13 14:30:00,49.47,49.48,49.44,49.47,40353.0,35.8077,35.8149,35.786,35.8077,40353.0
2017-09-13 14:35:00,49.48,49.49,49.45,49.45,30979.0,35.8149,35.8221,35.7932,35.7932,30979.0
2017-09-13 14:40:00,49.45,49.48,49.43,49.47,26670.0,35.7932,35.8149,35.7787,35.8077,26670.0
2017-09-13 14:45:00,49.48,49.53,49.48,49.51,48545.0,35.8149,35.8511,35.8149,35.8366,48545.0
2017-09-13 14:50:00,49.51,49.54,49.49,49.54,26580.0,35.8366,35.8583,35.8221,35.8583,26580.0
2017-09-13 14:55:00,49.53,49.56,49.5,49.5,57549.0,35.8511,35.8728,35.8294,35.8294,57549.0
2017-09-13 15:00:00,49.5,49.51,49.43,49.43,51557.0,35.8294,35.8366,35.7787,35.7787,51557.0
2017-09-13 15:05:00,49.44,49.45,49.42,49.45,35656.0,35.786,35.7932,35.7715,35.7932,35656.0
2017-09-13 15:10:00,49.45,49.45,49.44,49.44,18728.0,35.7932,35.7932,35.786,35.786,18728.0
2017-09-13 15:15:00,49.45,49.48,49.44,49.48,32968.0,35.7932,35.8149,35.786,35.8149,32968.0
2017-09-13 15:20:00,49.48,49.48,49.42,49.42,36692.0,35.8149,35.8149,35.7715,35.7715,36692.0
2017-09-13 15:25:00,49.42,49.43,49.39,49.41,30470.0,35.7715,35.7787,35.7498,35.7642,30470.0
2017-09-13 15:30:00,49.41,49.49,49.41,49.49,44248.0,35.7642,35.8221,35.7642,35.8221,44248.0
2017-09-13 15:35:00,49.48,49.5,49.45,49.5,62651.0,35.8149,35.8294,35.7932,35.8294,62651.0
2017-09-13 15:40:00,49.5,49.51,49.48,49.5,99623.0,35.8294,35.8366,35.8149,35.8294,99623.0
2017-09-13 15:45:00,49.49,49.5,49.48,49.49,61749.0,35.8221,35.8294,35.8149,35.8221,61749.0
2017-09-13 15:50:00,49.5,49.52,49.49,49.52,78964.0,35.8294,35.8439,35.8221,35.8439,78964.0
2017-09-13 15:55:00,49.52,49.52,49.39,49.43,266757.0,35.8439,35.8439,35.7498,35.7787,266757.0
2017-09-14 09:30:00,49.65,49.72,49.48,49.49,105719.0,35.938,35.9886,35.8149,35.8221,105719.0
2017-09-14 09:35:00,49.5,49.51,49.44,49.51,29996.0,35.8294,35.8366,35.786,35.8366,29996.0
2017-09-14 09:40:00,49.52,49.78,49.51,49.76,56986.0,35.8439,36.0321,35.8366,36.0176,56986.0
2017-09-14 09:45:00,49.77,49.81,49.72,49.79,76539.0,36.0248,36.0538,35.9886,36.0393,76539.0
2017-09-14 09:50:00,49.77,49.79,49.74,49.76,54711.0,36.0248,36.0393,36.0031,36.0176,54711.0
2017-09-14 09:55:00,49.76,49.79,49.7,49.71,27520.0,36.0176,36.0393,35.9741,35.9814,27520.0
2017-09-14 10:00:00,49.72,49.85,49.71,49.85,45615.0,35.9886,36.0827,35.9814,36.0827,45615.0
2017-09-14 10:05:00,49.84,49.95,49.82,49.94,48966.0,36.0755,36.1551,36.061,36.1479,48966.0
2017-09-14 10:10:00,49.93,50.01,49.92,49.98,79270.0,36.1406,36.1985,36.1334,36.1768,79270.0
2017-09-14 10:15:00,49.98,50.09,49.96,50.07,119778.0,36.1768,36.2564,36.1623,36.242,119778.0
2017-09-14 10:20:00,50.07,50.16,50.03,50.05,124151.0,36.242,36.3071,36.213,36.2275,124151.0
2017-09-14 10:25:00,50.05,50.06,49.99,50.02,39173.0,36.2275,36.2347,36.1841,36.2058,39173.0
2017-09-14 10:30:00,50.02,50.06,50.0,50.05,112254.0,36.2058,36.2347,36.1913,36.2275,112254.0
2017-09-14 10:35:00,50.05,50.05,49.96,50.0,46847.0,36.2275,36.2275,36.1623,36.1913,46847.0
2017-09-14 10:40:00,50.0,50.06,49.99,50.05,76236.0,36.1913,36.2347,36.1841,36.2275,76236.0
2017-09-14 10:45:00,50.05,50.1,50.04,50.1,53215.0,36.2275,36.2637,36.2202,36.2637,53215.0
2017-09-14 10:50:00,50.09,50.11,50.08,50.09,100805.0,36.2564,36.2709,36.2492,36.2564,100805.0
2017-09-14 10:55:00,50.09,50.13,50.08,50.12,57032.0,36.2564,36.2854,36.2492,36.2782,57032.0
2017-09-14 11:00:00,50.11,50.15,50.1,50.12,42959.0,36.2709,36.2999,36.2637,36.2782,42959.0
2017-09-14 11:05:00,50.11,50.19,50.1,50.19,56250.0,36.2709,36.3288,36.2637,36.3288,56250.0
2017-09-14 11:10:00,50.18,50.25,50.13,50.14,143050.0,36.3216,36.3723,36.2854,36.2926,143050.0
2017-09-14 11:15:00,50.13,50.17,50.06,50.16,94556.0,36.2854,36.3143,36.2347,36.3071,94556.0
2017-09-14 11:20:00,50.16,50.19,50.11,50.18,40533.0,36.3071,36.3288,36.2709,36.3216,40533.0
2017-09-14 11:25:00,50.17,50.21,50.14,50.21,74437.0,36.3143,36.3433,36.2926,36.3433,74437.0
2017-09-14 11:30:00,50.21,50.31,50.2,50.3,82338.0,36.3433,36.4157,36.3361,36.4084,82338.0
2017-09-14 11:35:00,50.31,50.34,50.29,50.33,69251.0,36.4157,36.4374,36.4012,36.4302,69251.0
2017-09-14 11:40:00,50.34,50.37,50.29,50.37,137486.0,36.4374,36.4591,36.4012,36.4591,137486.0
2017-09-14 11:45:00,50.36,50.37,50.34,50.34,33796.0,36.4519,36.4591,36.4374,36.4374,33796.0
2017-09-14 11:50:00,50.34,50.35,50.3,50.34,30023.0,36.4374,36.4446,36.4084,36.4374,30023.0
2017-09-14 11:55:00,50.34,50.37,50.34,50.37,34377.0,36.4374,36.4591,36.4374,36.4591,34377.0
2017-09-14 12:00:00,50.37,50.41,50.37,50.38,58872.0,36.4591,36.4881,36.4591,36.4663,58872.0
2017-09-14 12:05:00,50.38,50.38,50.33,50.34,32038.0,36.4663,36.4663,36.4302,36.4374,32038.0
2017-09-14 12:10:00,50.34,50.38,50.34,50.38,21654.0,36.4374,36.4663,36.4374,36.4663,21654.0
2017-09-14 12:15:00,50.38,50.45,50.37,50.43,89610.0,36.4663,36.517,36.4591,36.5025,89610.0
2017-09-14 12:20:00,50.43,50.43,50.39,50.41,28780.0,36.5025,36.5025,36.4736,36.4881,28780.0
2017-09-14 12:25:00,50.4,50.46,50.4,50.44,29240.0,36.4808,36.5243,36.4808,36.5098,29240.0
2017-09-14 12:30:00,50.43,50.44,50.39,50.4,22816.0,36.5025,36.5098,36.4736,36.4808,22816.0
2017-09-14 12:35:00,50.4,50.42,50.39,50.4,16198.0,36.4808,36.4953,36.4736,36.4808,16198.0
2017-09-14 12:40:00,50.39,50.41,50.39,50.41,23388.0,36.4736,36.4881,36.4736,36.4881,23388.0
2017-09-14 12:45:00,50.42,50.42,50.4,50.42,22422.0,36.4953,36.4953,36.4808,36.4953,22422.0
2017-09-14 12:50:00,50.42,50.42,50.39,50.4,30474.0,36.4953,36.4953,36.4736,36.4808,30474.0
2017-09-14 12:55:00,50.39,50.4,50.34,50.36,32400.0,36.4736,36.4808,36.4374,36.4519,32400.0
2017-09-14 13:00:00,50.36,50.36,50.34,50.36,13906.0,36.4519,36.4519,36.4374,36.4519,13906.0
2017-09-14 13:05:00,50.36,50.41,50.35,50.41,25977.0,36.4519,36.4881,36.4446,36.4881,25977.0
2017-09-14 13:10:00,50.41,50.42,50.39,50.41,27446.0,36.4881,36.4953,36.4736,36.4881,27446.0
2017-09-14 13:15:00,50.4,50.41,50.38,50.39,26577.0,36.4808,36.4881,36.4663,36.4736,26577.0
2017-09-14 13:20:00,50.39,50.39,50.36,50.38,47550.0,36.4736,36.4736,36.4519,36.4663,47550.0
2017-09-14 13:25:00,50.38,50.43,50.37,50.42,37266.0,36.4663,36.5025,36.4591,36.4953,37266.0
2017-09-14 13:30:00,50.42,50.42,50.4,50.41,12729.0,36.4953,36.4953,36.4808,36.4881,12729.0
2017-09-14 13:35:00,50.41,50.44,50.4,50.44,108605.0,36.4881,36.5098,36.4808,36.5098,108605.0
2017-09-14 13:40:00,50.44,50.44,50.36,50.37,132593.0,36.5098,36.5098,36.4519,36.4591,132593.0
2017-09-14 13:45:00,50.36,50.4,50.36,50.39,40178.0,36.4519,36.4808,36.4519,36.4736,40178.0
2017-09-14 13:50:00,50.38,50.39,50.35,50.38,25980.0,36.4663,36.4736,36.4446,36.4663,25980.0
2017-09-14 13:55:00,50.37,50.41,50.37,50.39,45212.0,36.4591,36.4881,36.4591,36.4736,45212.0
2017-09-14 14:00:00,50.39,50.41,50.38,50.41,12629.0,36.4736,36.4881,36.4663,36.4881,12629.0
2017-09-14 14:05:00,50.41,50.42,50.39,50.41,21603.0,36.4881,36.4953,36.4736,36.4881,21603.0
2017-09-14 14:10:00,50.41,50.43,50.41,50.43,20132.0,36.4881,36.5025,36.4881,36.5025,20132.0
2017-09-14 14:15:00,50.42,50.43,50.4,50.41,41304.0,36.4953,36.5025,36.4808,36.4881,41304.0
2017-09-14 14:20:00,50.41,50.45,50.4,50.41,47928.0,36.4881,36.517,36.4808,36.4881,47928.0
2017-09-14 14:25:00,50.41,50.42,50.36,50.37,19508.0,36.4881,36.4953,36.4519,36.4591,19508.0
2017-09-14 14:30:00,50.37,50.43,50.36,50.42,34104.0,36.4591,36.5025,36.4519,36.4953,34104.0
2017-09-14 14:35:00,50.42,50.45,50.41,50.45,29916.0,36.4953,36.517,36.4881,36.517,29916.0
2017-09-14 14:40:00,50.45,50.48,50.45,50.47,42571.0,36.517,36.5387,36.517,36.5315,42571.0
2017-09-14 14:45:00,50.48,50.49,50.46,50.48,42043.0,36.5387,36.546,36.5243,36.5387,42043.0
2017-09-14 14:50:00,50.48,50.49,50.44,50.45,50767.0,36.5387,36.546,36.5098,36.517,50767.0
2017-09-14 14:55:00,50.45,50.46,50.43,50.44,59062.0,36.517,36.5243,36.5025,36.5098,59062.0
2017-09-14 15:00:00,50.44,50.44,50.38,50.39,80080.0,36.5098,36.5098,36.4663,36.4736,80080.0
2017-09-14 15:05:00,50.39,50.39,50.33,50.34,39570.0,36.4736,36.4736,36.4302,36.4374,39570.0
2017-09-14 15:10:00,50.34,50.35,50.29,50.3,49100.0,36.4374,36.4446,36.4012,36.4084,49100.0
2017-09-14 15:15:00,50.3,50.35,50.29,50.34,66453.0,36.4084,36.4446,36.4012,36.4374,66453.0
2017-09-14 15:20:00,50.34,50.37,50.33,50.36,57053.0,36.4374,36.4591,36.4302,36.4519,57053.0
2017-09-14 15:25:00,50.36,50.4,50.34,50.39,60943.0,36.4519,36.4808,36.4374,36.4736,60943.0
2017-09-14 15:30:00,50.38,50.4,50.36,50.37,42489.0,36.4663,36.4808,36.4519,36.4591,42489.0
2017-09-14 15:35:00,50.37,50.37,50.31,50.34,87743.0,36.4591,36.4591,36.4157,36.4374,87743.0
2017-09-14 15:40:00,50.34,50.38,50.33,50.38,128658.0,36.4374,36.4663,36.4302,36.4663,128658.0
2017-09-14 15:45:00,50.38,50.43,50.37,50.42,158487.0,36.4663,36.5025,36.4591,36.4953,158487.0
2017-09-14 15:50:00,50.42,50.42,50.38,50.38,156679.0,36.4953,36.4953,36.4663,36.4663,156679.0
2017-09-14 15:55:00,50.39,50.4,50.36,50.4,336159.0,36.4736,36.4808,36.4519,36.4808,336159.0
2017-09-15 09:30:00,50.6,50.6,50.4,50.43,1471057.0,36.6256,36.6256,36.4808,36.5025,1471057.0
2017-09-15 09:35:00,50.43,50.6,50.42,50.59,78458.0,36.5025,36.6256,36.4953,36.6184,78458.0
2017-09-15 09:40:00,50.6,50.8,50.59,50.76,131406.0,36.6256,36.7704,36.6184,36.7414,131406.0
2017-09-15 09:45:00,50.76,50.77,50.59,50.59,28294.0,36.7414,36.7486,36.6184,36.6184,28294.0
2017-09-15 09:50:00,50.6,50.63,50.53,50.57,30543.0,36.6256,36.6473,36.5749,36.6039,30543.0
2017-09-15 09:55:00,50.56,50.57,50.41,50.45,28072.0,36.5966,36.6039,36.4881,36.517,28072.0
2017-09-15 10:00:00,50.46,50.5,50.39,50.46,60576.0,36.5243,36.5532,36.4736,36.5243,60576.0
2017-09-15 10:05:00,50.46,50.49,50.41,50.44,59507.0,36.5243,36.546,36.4881,36.5098,59507.0
2017-09-15 10:10:00,50.44,50.56,50.43,50.56,67346.0,36.5098,36.5966,36.5025,36.5966,67346.0
2017-09-15 10:15:00,50.55,50.56,50.5,50.53,46506.0,36.5894,36.5966,36.5532,36.5749,46506.0
2017-09-15 10:20:00,50.54,50.54,50.5,50.53,26347.0,36.5822,36.5822,36.5532,36.5749,26347.0
2017-09-15 10:25:00,50.54,50.56,50.5,50.5,32893.0,36.5822,36.5966,36.5532,36.5532,32893.0
2017-09-15 10:30:00,50.51,50.58,50.5,50.52,45514.0,36.5604,36.6111,36.5532,36.5677,45514.0
2017-09-15 10:35:00,50.52,50.52,50.49,50.49,36070.0,36.5677,36.5677,36.546,36.546,36070.0
2017-09-15 10:40:00,50.49,50.5,50.43,50.44,24833.0,36.546,36.5532,36.5025,36.5098,24833.0
2017-09-15 10:45:00,50.45,50.46,50.41,50.44,23858.0,36.517,36.5243,36.4881,36.5098,23858.0
2017-09-15 10:50:00,50.43,50.46,50.36,50.37,26894.0,36.5025,36.5243,36.4519,36.4591,26894.0
2017-09-15 10:55:00,50.36,50.37,50.32,50.34,43885.0,36.4519,36.4591,36.4229,36.4374,43885.0
2017-09-15 11:00:00,50.33,50.4,50.32,50.4,35690.0,36.4302,36.4808,36.4229,36.4808,35690.0
2017-09-15 11:05:00,50.4,50.44,50.39,50.43,122345.0,36.4808,36.5098,36.4736,36.5025,122345.0
2017-09-15 11:10:00,50.43,50.44,50.4,50.43,79664.0,36.5025,36.5098,36.4808,36.5025,79664.0
2017-09-15 11:15:00,50.44,50.51,50.43,50.51,35379.0,36.5098,36.5604,36.5025,36.5604,35379.0
2017-09-15 11:20:00,50.51,50.51,50.45,50.46,30704.0,36.5604,36.5604,36.517,36.5243,30704.0
2017-09-15 11:25:00,50.46,50.51,50.44,50.47,34783.0,36.5243,36.5604,36.5098,36.5315,34783.0
2017-09-15 11:30:00,50.48,50.5,50.46,50.48,27465.0,36.5387,36.5532,36.5243,36.5387,27465.0
2017-09-15 11:35:00,50.48,50.48,50.45,50.46,22388.0,36.5387,36.5387,36.517,36.5243,22388.0
2017-09-15 11:40:00,50.47,50.53,50.46,50.53,27306.0,36.5315,36.5749,36.5243,36.5749,27306.0
2017-09-15 11:45:00,50.53,50.56,50.52,50.55,34749.0,36.5749,36.5966,36.5677,36.5894,34749.0
2017-09-15 11:50:00,50.55,50.57,50.54,50.57,23707.0,36.5894,36.6039,36.5822,36.6039,23707.0
2017-09-15 11:55:00,50.57,50.58,50.56,50.58,14247.0,36.6039,36.6111,36.5966,36.6111,14247.0
2017-09-15 12:00:00,50.58,50.58,50.51,50.52,30103.0,36.6111,36.6111,36.5604,36.5677,30103.0
2017-09-15 12:05:00,50.53,50.56,50.52,50.54,21500.0,36.5749,36.5966,36.5677,36.5822,21500.0
2017-09-15 12:10:00,50.53,50.55,50.5,50.55,27344.0,36.5749,36.5894,36.5532,36.5894,27344.0
2017-09-15 12:15:00,50.55,50.58,50.52,50.52,28374.0,36.5894,36.6111,36.5677,36.5677,28374.0
2017-09-15 12:20:00,50.52,50.55,50.51,50.51,27780.0,36.5677,36.5894,36.5604,36.5604,27780.0
2017-09-15 12:25:00,50.52,50.53,50.5,50.51,21501.0,36.5677,36.5749,36.5532,36.5604,21501.0
2017-09-15 12:30:00,50.51,50.54,50.5,50.51,26963.0,36.5604,36.5822,36.5532,36.5604,26963.0
2017-09-15 12:35:00,50.5,50.52,50.5,50.51,14481.0,36.5532,36.5677,36.5532,36.5604,14481.0
2017-09-15 12:40:00,50.52,50.55,50.51,50.54,14232.0,36.5677,36.5894,36.5604,36.5822,14232.0
2017-09-15 12:45:00,50.55,50.56,50.53,50.55,59271.0,36.5894,36.5966,36.5749,36.5894,59271.0
2017-09-15 12:50:00,50.54,50.55,50.49,50.5,14212.0,36.5822,36.5894,36.546,36.5532,14212.0
2017-09-15 12:55:00,50.49,50.52,50.48,50.5,37840.0,36.546,36.5677,36.5387,36.5532,37840.0
2017-09-15 13:00:00,50.5,50.5,50.49,50.5,13288.0,36.5532,36.5532,36.546,36.5532,13288.0
2017-09-15 13:05:00,50.5,50.5,50.46,50.47,22519.0,36.5532,36.5532,36.5243,36.5315,22519.0
2017-09-15 13:10:00,50.46,50.48,50.45,50.47,41894.0,36.5243,36.5387,36.517,36.5315,41894.0
2017-09-15 13:15:00,50.48,50.51,50.47,50.51,18161.0,36.5387,36.5604,36.5315,36.5604,18161.0
2017-09-15 13:20:00,50.51,50.51,50.47,50.48,19725.0,36.5604,36.5604,36.5315,36.5387,19725.0
2017-09-15 13:25:00,50.47,50.49,50.47,50.48,12870.0,36.5315,36.546,36.5315,36.5387,12870.0
2017-09-15 13:30:00,50.48,50.49,50.47,50.48,15358.0,36.5387,36.546,36.5315,36.5387,15358.0
2017-09-15 13:35:00,50.48,50.49,50.47,50.47,26462.0,36.5387,36.546,36.5315,36.5315,26462.0
2017-09-15 13:40:00,50.48,50.48,50.43,50.44,35959.0,36.5387,36.5387,36.5025,36.5098,35959.0
2017-09-15 13:45:00,50.43,50.47,50.43,50.47,40615.0,36.5025,36.5315,36.5025,36.5315,40615.0
2017-09-15 13:50:00,50.46,50.51,50.45,50.5,34818.0,36.5243,36.5604,36.517,36.5532,34818.0
2017-09-15 13:55:00,50.51,50.54,50.5,50.53,26512.0,36.5604,36.5822,36.5532,36.5749,26512.0
2017-09-15 14:00:00,50.53,50.53,50.47,50.51,23840.0,36.5749,36.5749,36.5315,36.5604,23840.0
2017-09-15 14:05:00,50.51,50.52,50.5,50.51,24514.0,36.5604,36.5677,36.5532,36.5604,24514.0
2017-09-15 14:10:00,50.51,50.52,50.49,50.49,32681.0,36.5604,36.5677,36.546,36.546,32681.0
2017-09-15 14:15:00,50.5,50.52,50.48,50.48,32533.0,36.5532,36.5677,36.5387,36.5387,32533.0
2017-09-15 14:20:00,50.48,50.51,50.48,50.5,21739.0,36.5387,36.5604,36.5387,36.5532,21739.0
2017-09-15 14:25:00,50.5,50.55,50.49,50.55,32694.0,36.5532,36.5894,36.546,36.5894,32694.0
2017-09-15 14:30:00,50.55,50.59,50.54,50.59,27552.0,36.5894,36.6184,36.5822,36.6184,27552.0
2017-09-15 14:35:00,50.59,50.6,50.58,50.59,23667.0,36.6184,36.6256,36.6111,36.6184,23667.0
2017-09-15 14:40:00,50.6,50.61,50.59,50.61,22288.0,36.6256,36.6328,36.6184,36.6328,22288.0
2017-09-15 14:45:00,50.61,50.62,50.56,50.57,65279.0,36.6328,36.6401,36.5966,36.6039,65279.0
2017-09-15 14:50:00,50.57,50.58,50.52,50.53,26233.0,36.6039,36.6111,36.5677,36.5749,26233.0
2017-09-15 14:55:00,50.53,50.56,50.52,50.56,48188.0,36.5749,36.5966,36.5677,36.5966,48188.0
2017-09-15 15:00:00,50.56,50.59,50.54,50.59,57572.0,36.5966,36.6184,36.5822,36.6184,57572.0
2017-09-15 15:05:00,50.59,50.61,50.58,50.59,37863.0,36.6184,36.6328,36.6111,36.6184,37863.0
2017-09-15 15:10:00,50.59,50.59,50.57,50.58,29727.0,36.6184,36.6184,36.6039,36.6111,29727.0
2017-09-15 15:15:00,50.58,50.61,50.57,50.6,66317.0,36.6111,36.6328,36.6039,36.6256,66317.0
2017-09-15 15:20:00,50.6,50.6,50.58,50.6,26839.0,36.6256,36.6256,36.6111,36.6256,26839.0
2017-09-15 15:25:00,50.6,50.6,50.59,50.6,25498.0,36.6256,36.6256,36.6184,36.6256,25498.0
2017-09-15 15:30:00,50.6,50.62,50.57,50.62,78413.0,36.6256,36.6401,36.6039,36.6401,78413.0
2017-09-15 15:35:00,50.62,50.67,50.62,50.66,93266.0,36.6401,36.6763,36.6401,36.669,93266.0
2017-09-15 15:40:00,50.67,50.68,50.65,50.65,109260.0,36.6763,36.6835,36.6618,36.6618,109260.0
2017-09-15 15:45:00,50.65,50.66,50.62,50.63,124849.0,36.6618,36.669,36.6401,36.6473,124849.0
2017-09-15 15:50:00,50.63,50.65,50.6,50.64,225904.0,36.6473,36.6618,36.6256,36.6545,225904.0
2017-09-15 15:55:00,50.63,50.66,50.61,50.64,341739.0,36.6473,36.669,36.6328,36.6545,341739.0
2017-09-18 09:30:00,50.7,50.7,50.56,50.65,91774.0,36.698,36.698,36.5966,36.6618,91774.0
2017-09-18 09:35:00,50.65,50.72,50.62,50.68,55008.0,36.6618,36.7124,36.6401,36.6835,55008.0
2017-09-18 09:40:00,50.68,50.7,50.63,50.64,44905.0,36.6835,36.698,36.6473,36.6545,44905.0
2017-09-18 09:45:00,50.64,50.7,50.63,50.65,54469.0,36.6545,36.698,36.6473,36.6618,54469.0
2017-09-18 09:50:00,50.65,50.67,50.6,50.61,41791.0,36.6618,36.6763,36.6256,36.6328,41791.0
2017-09-18 09:55:00,50.61,50.64,50.6,50.62,33911.0,36.6328,36.6545,36.6256,36.6401,33911.0
2017-09-18 10:00:00,50.62,50.65,50.6,50.62,38037.0,36.6401,36.6618,36.6256,36.6401,38037.0
2017-09-18 10:05:00,50.63,50.71,50.62,50.66,61659.0,36.6473,36.7052,36.6401,36.669,61659.0
2017-09-18 10:10:00,50.66,50.67,50.53,50.53,29347.0,36.669,36.6763,36.5749,36.5749,29347.0
2017-09-18 10:15:00,50.53,50.61,50.53,50.59,42226.0,36.5749,36.6328,36.5749,36.6184,42226.0
2017-09-18 10:20:00,50.6,50.6,50.53,50.55,16693.0,36.6256,36.6256,36.5749,36.5894,16693.0
2017-09-18 10:25:00,50.55,50.56,50.53,50.53,37083.0,36.5894,36.5966,36.5749,36.5749,37083.0
2017-09-18 10:30:00,50.53,50.55,50.5,50.53,36258.0,36.5749,36.5894,36.5532,36.5749,36258.0
2017-09-18 10:35:00,50.53,50.54,50.49,50.49,33220.0,36.5749,36.5822,36.546,36.546,33220.0
2017-09-18 10:40:00,50.48,50.49,50.41,50.43,32338.0,36.5387,36.546,36.4881,36.5025,32338.0
2017-09-18 10:45:00,50.43,50.46,50.42,50.43,18347.0,36.5025,36.5243,36.4953,36.5025,18347.0
2017-09-18 10:50:00,50.41,50.44,50.4,50.43,37190.0,36.4881,36.5098,36.4808,36.5025,37190.0
2017-09-18 10:55:00,50.43,50.43,50.36,50.36,21167.0,36.5025,36.5025,36.4519,36.4519,21167.0
2017-09-18 11:00:00,50.37,50.39,50.35,50.38,14087.0,36.4591,36.4736,36.4446,36.4663,14087.0
2017-09-18 11:05:00,50.38,50.41,50.36,50.36,10511.0,36.4663,36.4881,36.4519,36.4519,10511.0
2017-09-18 11:10:00,50.36,50.41,50.36,50.38,42708.0,36.4519,36.4881,36.4519,36.4663,42708.0
2017-09-18 11:15:00,50.39,50.39,50.36,50.36,13522.0,36.4736,36.4736,36.4519,36.4519,13522.0
2017-09-18 11:20:00,50.36,50.43,50.35,50.42,26368.0,36.4519,36.5025,36.4446,36.4953,26368.0
2017-09-18 11:25:00,50.43,50.45,50.42,50.44,18161.0,36.5025,36.517,36.4953,36.5098,18161.0
2017-09-18 11:30:00,50.45,50.46,50.4,50.43,28199.0,36.517,36.5243,36.4808,36.5025,28199.0
2017-09-18 11:35:00,50.42,50.42,50.4,50.41,10470.0,36.4953,36.4953,36.4808,36.4881,10470.0
2017-09-18 11:40:00,50.4,50.42,50.4,50.41,17634.0,36.4808,36.4953,36.4808,36.4881,17634.0
2017-09-18 11:45:00,50.4,50.43,50.39,50.43,18330.0,36.4808,36.5025,36.4736,36.5025,18330.0
2017-09-18 11:50:00,50.42,50.42,50.37,50.39,22742.0,36.4953,36.4953,36.4591,36.4736,22742.0
2017-09-18 11:55:00,50.39,50.39,50.35,50.35,13302.0,36.4736,36.4736,36.4446,36.4446,13302.0
2017-09-18 12:00:00,50.36,50.36,50.27,50.27,38220.0,36.4519,36.4519,36.3867,36.3867,38220.0
2017-09-18 12:05:00,50.28,50.28,50.18,50.22,43073.0,36.394,36.394,36.3216,36.3505,43073.0
2017-09-18 12:10:00,50.22,50.25,50.21,50.23,17127.0,36.3505,36.3723,36.3433,36.3578,17127.0
2017-09-18 12:15:00,50.23,50.24,50.19,50.21,30309.0,36.3578,36.365,36.3288,36.3433,30309.0
2017-09-18 12:20:00,50.21,50.22,50.19,50.21,38835.0,36.3433,36.3505,36.3288,36.3433,38835.0
2017-09-18 12:25:00,50.2,50.22,50.19,50.21,33840.0,36.3361,36.3505,36.3288,36.3433,33840.0
2017-09-18 12:30:00,50.21,50.22,50.16,50.18,32400.0,36.3433,36.3505,36.3071,36.3216,32400.0
2017-09-18 12:35:00,50.18,50.22,50.17,50.19,27819.0,36.3216,36.3505,36.3143,36.3288,27819.0
2017-09-18 12:40:00,50.19,50.2,50.15,50.16,25902.0,36.3288,36.3361,36.2999,36.3071,25902.0
2017-09-18 12:45:00,50.16,50.17,50.13,50.16,26808.0,36.3071,36.3143,36.2854,36.3071,26808.0
2017-09-18 12:50:00,50.16,50.19,50.14,50.15,36231.0,36.3071,36.3288,36.2926,36.2999,36231.0
2017-09-18 12:55:00,50.14,50.15,50.12,50.15,14537.0,36.2926,36.2999,36.2782,36.2999,14537.0
2017-09-18 13:00:00,50.14,50.16,50.12,50.15,16557.0,36.2926,36.3071,36.2782,36.2999,16557.0
2017-09-18 13:05:00,50.15,50.16,50.14,50.15,19937.0,36.2999,36.3071,36.2926,36.2999,19937.0
2017-09-18 13:10:00,50.16,50.17,50.14,50.16,23691.0,36.3071,36.3143,36.2926,36.3071,23691.0
2017-09-18 13:15:00,50.15,50.16,50.11,50.14,26199.0,36.2999,36.3071,36.2709,36.2926,26199.0
2017-09-18 13:20:00,50.13,50.14,50.11,50.12,12824.0,36.2854,36.2926,36.2709,36.2782,12824.0
2017-09-18 13:25:00,50.11,50.12,50.1,50.1,12480.0,36.2709,36.2782,36.2637,36.2637,12480.0
2017-09-18 13:30:00,50.1,50.13,50.09,50.12,16233.0,36.2637,36.2854,36.2564,36.2782,16233.0
2017-09-18 13:35:00,50.11,50.15,50.11,50.11,21875.0,36.2709,36.2999,36.2709,36.2709,21875.0
2017-09-18 13:40:00,50.12,50.13,50.09,50.1,58161.0,36.2782,36.2854,36.2564,36.2637,58161.0
2017-09-18 13:45:00,50.1,50.11,50.06,50.07,14856.0,36.2637,36.2709,36.2347,36.242,14856.0
2017-09-18 13:50:00,50.07,50.07,49.98,49.98,62552.0,36.242,36.242,36.1768,36.1768,62552.0
2017-09-18 13:55:00,49.98,49.99,49.85,49.85,49497.0,36.1768,36.1841,36.0827,36.0827,49497.0
2017-09-18 14:00:00,49.85,49.85,49.76,49.78,86707.0,36.0827,36.0827,36.0176,36.0321,86707.0
2017-09-18 14:05:00,49.78,49.86,49.73,49.82,102764.0,36.0321,36.09,35.9959,36.061,102764.0
2017-09-18 14:10:00,49.82,49.83,49.78,49.8,28047.0,36.061,36.0682,36.0321,36.0465,28047.0
2017-09-18 14:15:00,49.8,49.86,49.79,49.84,43842.0,36.0465,36.09,36.0393,36.0755,43842.0
2017-09-18 14:20:00,49.85,49.92,49.84,49.92,33687.0,36.0827,36.1334,36.0755,36.1334,33687.0
2017-09-18 14:25:00,49.91,49.95,49.91,49.93,26883.0,36.1261,36.1551,36.1261,36.1406,26883.0
2017-09-18 14:30:00,49.93,49.98,49.91,49.98,43158.0,36.1406,36.1768,36.1261,36.1768,43158.0
2017-09-18 14:35:00,49.98,50.05,49.97,50.04,31132.0,36.1768,36.2275,36.1696,36.2202,31132.0
2017-09-18 14:40:00,50.05,50.06,50.02,50.05,28605.0,36.2275,36.2347,36.2058,36.2275,28605.0
2017-09-18 14:45:00,50.06,50.09,50.02,50.05,28782.0,36.2347,36.2564,36.2058,36.2275,28782.0
2017-09-18 14:50:00,50.05,50.08,50.04,50.05,18288.0,36.2275,36.2492,36.2202,36.2275,18288.0
2017-09-18 14:55:00,50.05,50.09,50.04,50.05,28768.0,36.2275,36.2564,36.2202,36.2275,28768.0
2017-09-18 15:00:00,50.05,50.06,50.02,50.06,30265.0,36.2275,36.2347,36.2058,36.2347,30265.0
2017-09-18 15:05:00,50.06,50.08,50.05,50.08,27843.0,36.2347,36.2492,36.2275,36.2492,27843.0
2017-09-18 15:10:00,50.09,50.13,50.08,50.12,30451.0,36.2564,36.2854,36.2492,36.2782,30451.0
2017-09-18 15:15:00,50.13,50.13,50.07,50.1,39844.0,36.2854,36.2854,36.242,36.2637,39844.0
2017-09-18 15:20:00,50.1,50.1,50.02,50.02,40026.0,36.2637,36.2637,36.2058,36.2058,40026.0
2017-09-18 15:25:00,50.02,50.03,49.97,50.03,37875.0,36.2058,36.213,36.1696,36.213,37875.0
2017-09-18 15:30:00,50.02,50.06,50.01,50.04,47148.0,36.2058,36.2347,36.1985,36.2202,47148.0
2017-09-18 15:35:00,50.04,50.08,50.03,50.03,49687.0,36.2202,36.2492,36.213,36.213,49687.0
2017-09-18 15:40:00,50.03,50.04,50.01,50.04,62180.0,36.213,36.2202,36.1985,36.2202,62180.0
2017-09-18 15:45:00,50.04,50.05,50.02,50.03,57946.0,36.2202,36.2275,36.2058,36.213,57946.0
2017-09-18 15:50:00,50.03,50.04,50.0,50.04,91011.0,36.213,36.2202,36.1913,36.2202,91011.0
2017-09-18 15:55:00,50.04,50.09,50.03,50.08,201683.0,36.2202,36.2564,36.213,36.2492,201683.0
2017-09-19 09:30:00,50.07,50.1,49.91,49.93,95443.0,36.242,36.2637,36.1261,36.1406,95443.0
2017-09-19 09:35:00,49.93,49.99,49.92,49.92,61501.0,36.1406,36.1841,36.1334,36.1334,61501.0
2017-09-19 09:40:00,49.92,50.08,49.92,50.07,59183.0,36.1334,36.2492,36.1334,36.242,59183.0
2017-09-19 09:45:00,50.08,50.08,49.97,49.97,64592.0,36.2492,36.2492,36.1696,36.1696,64592.0
2017-09-19 09:50:00,49.97,50.03,49.96,49.97,47239.0,36.1696,36.213,36.1623,36.1696,47239.0
2017-09-19 09:55:00,49.98,49.99,49.87,49.87,53078.0,36.1768,36.1841,36.0972,36.0972,53078.0
2017-09-19 10:00:00,49.87,49.87,49.81,49.83,66257.0,36.0972,36.0972,36.0538,36.0682,66257.0
2017-09-19 10:05:00,49.83,49.85,49.76,49.79,57483.0,36.0682,36.0827,36.0176,36.0393,57483.0
2017-09-19 10:10:00,49.79,49.91,49.79,49.87,33023.0,36.0393,36.1261,36.0393,36.0972,33023.0
2017-09-19 10:15:00,49.87,49.93,49.86,49.87,165891.0,36.0972,36.1406,36.09,36.0972,165891.0
2017-09-19 10:20:00,49.86,49.92,49.85,49.91,60627.0,36.09,36.1334,36.0827,36.1261,60627.0
2017-09-19 10:25:00,49.92,49.92,49.86,49.89,46955.0,36.1334,36.1334,36.09,36.1117,46955.0
2017-09-19 10:30:00,49.89,49.89,49.83,49.86,67728.0,36.1117,36.1117,36.0682,36.09,67728.0
2017-09-19 10:35:00,49.87,49.88,49.82,49.86,42445.0,36.0972,36.1044,36.061,36.09,42445.0
2017-09-19 10:40:00,49.87,49.87,49.8,49.81,35267.0,36.0972,36.0972,36.0465,36.0538,35267.0
2017-09-19 10:45:00,49.81,49.85,49.79,49.82,176510.0,36.0538,36.0827,36.0393,36.061,176510.0
2017-09-19 10:50:00,49.82,49.87,49.79,49.86,55746.0,36.061,36.0972,36.0393,36.09,55746.0
2017-09-19 10:55:00,49.86,49.88,49.85,49.86,33882.0,36.09,36.1044,36.0827,36.09,33882.0
2017-09-19 11:00:00,49.86,49.93,49.81,49.93,78705.0,36.09,36.1406,36.0538,36.1406,78705.0
2017-09-19 11:05:00,49.93,49.94,49.86,49.93,44992.0,36.1406,36.1479,36.09,36.1406,44992.0
2017-09-19 11:10:00,49.93,49.98,49.84,49.85,53530.0,36.1406,36.1768,36.0755,36.0827,53530.0
2017-09-19 11:15:00,49.85,49.85,49.81,49.81,60627.0,36.0827,36.0827,36.0538,36.0538,60627.0
2017-09-19 11:20:00,49.81,49.83,49.77,49.8,67573.0,36.0538,36.0682,36.0248,36.0465,67573.0
2017-09-19 11:25:00,49.8,49.84,49.78,49.79,38990.0,36.0465,36.0755,36.0321,36.0393,38990.0
2017-09-19 11:30:00,49.78,49.81,49.77,49.79,31410.0,36.0321,36.0538,36.0248,36.0393,31410.0
2017-09-19 11:35:00,49.79,49.84,49.79,49.84,38165.0,36.0393,36.0755,36.0393,36.0755,38165.0
2017-09-19 11:40:00,49.83,49.85,49.8,49.82,21999.0,36.0682,36.0827,36.0465,36.061,21999.0
2017-09-19 11:45:00,49.82,49.85,49.8,49.84,29321.0,36.061,36.0827,36.0465,36.0755,29321.0
2017-09-19 11:50:00,49.84,49.84,49.81,49.81,18728.0,36.0755,36.0755,36.0538,36.0538,18728.0
2017-09-19 11:55:00,49.8,49.82,49.78,49.78,21150.0,36.0465,36.061,36.0321,36.0321,21150.0
2017-09-19 12:00:00,49.78,49.8,49.73,49.79,81356.0,36.0321,36.0465,35.9959,36.0393,81356.0
2017-09-19 12:05:00,49.78,49.8,49.76,49.78,49434.0,36.0321,36.0465,36.0176,36.0321,49434.0
2017-09-19 12:10:00,49.78,49.83,49.77,49.8,30469.0,36.0321,36.0682,36.0248,36.0465,30469.0
2017-09-19 12:15:00,49.81,49.85,49.81,49.84,30930.0,36.0538,36.0827,36.0538,36.0755,30930.0
2017-09-19 12:20:00,49.84,49.87,49.83,49.87,26226.0,36.0755,36.0972,36.0682,36.0972,26226.0
2017-09-19 12:25:00,49.87,49.92,49.86,49.91,28813.0,36.0972,36.1334,36.09,36.1261,28813.0
2017-09-19 12:30:00,49.91,49.93,49.89,49.91,27056.0,36.1261,36.1406,36.1117,36.1261,27056.0
2017-09-19 12:35:00,49.91,49.93,49.9,49.91,60237.0,36.1261,36.1406,36.1189,36.1261,60237.0
2017-09-19 12:40:00,49.9,49.91,49.87,49.87,21655.0,36.1189,36.1261,36.0972,36.0972,21655.0
2017-09-19 12:45:00,49.87,49.88,49.84,49.87,22564.0,36.0972,36.1044,36.0755,36.0972,22564.0
2017-09-19 12:50:00,49.87,49.87,49.85,49.85,7986.0,36.0972,36.0972,36.0827,36.0827,7986.0
2017-09-19 12:55:00,49.85,49.86,49.81,49.81,27459.0,36.0827,36.09,36.0538,36.0538,27459.0
2017-09-19 13:00:00,49.82,49.84,49.81,49.84,19381.0,36.061,36.0755,36.0538,36.0755,19381.0
2017-09-19 13:05:00,49.83,49.84,49.81,49.83,10178.0,36.0682,36.0755,36.0538,36.0682,10178.0
2017-09-19 13:10:00,49.83,49.83,49.77,49.79,24245.0,36.0682,36.0682,36.0248,36.0393,24245.0
2017-09-19 13:15:00,49.79,49.81,49.79,49.8,22828.0,36.0393,36.0538,36.0393,36.0465,22828.0
2017-09-19 13:20:00,49.8,49.88,49.79,49.88,38539.0,36.0465,36.1044,36.0393,36.1044,38539.0
2017-09-19 13:25:00,49.87,49.87,49.84,49.86,21198.0,36.0972,36.0972,36.0755,36.09,21198.0
2017-09-19 13:30:00,49.85,49.87,49.8,49.8,41303.0,36.0827,36.0972,36.0465,36.0465,41303.0
2017-09-19 13:35:00,49.8,49.84,49.79,49.83,44072.0,36.0465,36.0755,36.0393,36.0682,44072.0
2017-09-19 13:40:00,49.83,49.84,49.79,49.8,21847.0,36.0682,36.0755,36.0393,36.0465,21847.0
2017-09-19 13:45:00,49.8,49.82,49.79,49.8,29069.0,36.0465,36.061,36.0393,36.0465,29069.0
2017-09-19 13:50:00,49.8,49.84,49.8,49.82,22563.0,36.0465,36.0755,36.0465,36.061,22563.0
2017-09-19 13:55:00,49.82,49.86,49.81,49.83,31026.0,36.061,36.09,36.0538,36.0682,31026.0
2017-09-19 14:00:00,49.83,49.84,49.79,49.8,20596.0,36.0682,36.0755,36.0393,36.0465,20596.0
2017-09-19 14:05:00,49.81,49.87,49.8,49.81,58605.0,36.0538,36.0972,36.0465,36.0538,58605.0
2017-09-19 14:10:00,49.81,49.81,49.73,49.73,45863.0,36.0538,36.0538,35.9959,35.9959,45863.0
2017-09-19 14:15:00,49.73,49.77,49.72,49.76,36126.0,35.9959,36.0248,35.9886,36.0176,36126.0
2017-09-19 14:20:00,49.75,49.78,49.75,49.77,22494.0,36.0103,36.0321,36.0103,36.0248,22494.0
2017-09-19 14:25:00,49.77,49.77,49.72,49.72,33325.0,36.0248,36.0248,35.9886,35.9886,33325.0
2017-09-19 14:30:00,49.73,49.77,49.72,49.76,31111.0,35.9959,36.0248,35.9886,36.0176,31111.0
2017-09-19 14:35:00,49.75,49.76,49.72,49.73,24364.0,36.0103,36.0176,35.9886,35.9959,24364.0
2017-09-19 14:40:00,49.73,49.74,49.68,49.71,34856.0,35.9959,36.0031,35.9597,35.9814,34856.0
2017-09-19 14:45:00,49.71,49.74,49.69,49.72,40105.0,35.9814,36.0031,35.9669,35.9886,40105.0
2017-09-19 14:50:00,49.71,49.72,49.68,49.72,25896.0,35.9814,35.9886,35.9597,35.9886,25896.0
2017-09-19 14:55:00,49.72,49.79,49.7,49.77,51541.0,35.9886,36.0393,35.9741,36.0248,51541.0
2017-09-19 15:00:00,49.77,49.8,49.75,49.8,28852.0,36.0248,36.0465,36.0103,36.0465,28852.0
2017-09-19 15:05:00,49.8,49.84,49.79,49.84,83612.0,36.0465,36.0755,36.0393,36.0755,83612.0
2017-09-19 15:10:00,49.84,49.91,49.83,49.9,137047.0,36.0755,36.1261,36.0682,36.1189,137047.0
2017-09-19 15:15:00,49.9,49.96,49.89,49.94,53636.0,36.1189,36.1623,36.1117,36.1479,53636.0
2017-09-19 15:20:00,49.93,49.94,49.9,49.93,60051.0,36.1406,36.1479,36.1189,36.1406,60051.0
2017-09-19 15:25:00,49.92,49.98,49.92,49.98,66006.0,36.1334,36.1768,36.1334,36.1768,66006.0
2017-09-19 15:30:00,49.98,50.01,49.96,49.96,84875.0,36.1768,36.1985,36.1623,36.1623,84875.0
2017-09-19 15:35:00,49.96,49.97,49.94,49.94,50208.0,36.1623,36.1696,36.1479,36.1479,50208.0
2017-09-19 15:40:00,49.95,49.98,49.91,49.97,83016.0,36.1551,36.1768,36.1261,36.1696,83016.0
2017-09-19 15:45:00,49.97,49.97,49.86,49.92,194730.0,36.1696,36.1696,36.09,36.1334,194730.0
2017-09-19 15:50:00,49.93,49.93,49.86,49.88,149377.0,36.1406,36.1406,36.09,36.1044,149377.0
2017-09-19 15:55:00,49.88,49.9,49.86,49.87,177582.0,36.1044,36.1189,36.09,36.0972,177582.0
2017-09-20 09:30:00,50.02,50.1,49.95,50.04,96734.0,36.2058,36.2637,36.1551,36.2202,96734.0
2017-09-20 09:35:00,50.04,50.06,49.99,50.01,22723.0,36.2202,36.2347,36.1841,36.1985,22723.0
2017-09-20 09:40:00,50.02,50.03,49.92,49.92,51542.0,36.2058,36.213,36.1334,36.1334,51542.0
2017-09-20 09:45:00,49.93,49.93,49.82,49.83,17279.0,36.1406,36.1406,36.061,36.0682,17279.0
2017-09-20 09:50:00,49.83,49.83,49.75,49.76,29321.0,36.0682,36.0682,36.0103,36.0176,29321.0
2017-09-20 09:55:00,49.77,49.85,49.77,49.84,35443.0,36.0248,36.0827,36.0248,36.0755,35443.0
2017-09-20 10:00:00,49.83,49.85,49.79,49.84,24402.0,36.0682,36.0827,36.0393,36.0755,24402.0
2017-09-20 10:05:00,49.83,49.9,49.83,49.86,50163.0,36.0682,36.1189,36.0682,36.09,50163.0
2017-09-20 10:10:00,49.86,49.88,49.82,49.82,24718.0,36.09,36.1044,36.061,36.061,24718.0
2017-09-20 10:15:00,49.82,49.88,49.81,49.87,20695.0,36.061,36.1044,36.0538,36.0972,20695.0
2017-09-20 10:20:00,49.87,49.9,49.85,49.88,43013.0,36.0972,36.1189,36.0827,36.1044,43013.0
2017-09-20 10:25:00,49.89,49.92,49.88,49.9,13226.0,36.1117,36.1334,36.1044,36.1189,13226.0
2017-09-20 10:30:00,49.89,49.9,49.84,49.85,16894.0,36.1117,36.1189,36.0755,36.0827,16894.0
2017-09-20 10:35:00,49.85,49.87,49.82,49.84,24992.0,36.0827,36.0972,36.061,36.0755,24992.0
2017-09-20 10:40:00,49.83,49.84,49.81,49.84,44448.0,36.0682,36.0755,36.0538,36.0755,44448.0
2017-09-20 10:45:00,49.84,49.87,49.82,49.82,31608.0,36.0755,36.0972,36.061,36.061,31608.0
2017-09-20 10:50:00,49.83,49.86,49.83,49.84,22800.0,36.0682,36.09,36.0682,36.0755,22800.0
2017-09-20 10:55:00,49.84,49.91,49.84,49.91,43521.0,36.0755,36.1261,36.0755,36.1261,43521.0
2017-09-20 11:00:00,49.91,49.95,49.88,49.91,32187.0,36.1261,36.1551,36.1044,36.1261,32187.0
2017-09-20 11:05:00,49.91,49.93,49.9,49.91,18579.0,36.1261,36.1406,36.1189,36.1261,18579.0
2017-09-20 11:10:00,49.91,49.91,49.84,49.84,17572.0,36.1261,36.1261,36.0755,36.0755,17572.0
2017-09-20 11:15:00,49.84,49.84,49.77,49.79,27396.0,36.0755,36.0755,36.0248,36.0393,27396.0
2017-09-20 11:20:00,49.79,49.79,49.77,49.77,20765.0,36.0393,36.0393,36.0248,36.0248,20765.0
2017-09-20 11:25:00,49.78,49.79,49.75,49.75,22961.0,36.0321,36.0393,36.0103,36.0103,22961.0
2017-09-20 11:30:00,49.75,49.81,49.75,49.8,20411.0,36.0103,36.0538,36.0103,36.0465,20411.0
2017-09-20 11:35:00,49.81,49.81,49.74,49.76,35688.0,36.0538,36.0538,36.0031,36.0176,35688.0
2017-09-20 11:40:00,49.76,49.76,49.71,49.72,64098.0,36.0176,36.0176,35.9814,35.9886,64098.0
2017-09-20 11:45:00,49.71,49.75,49.71,49.74,26275.0,35.9814,36.0103,35.9814,36.0031,26275.0
2017-09-20 11:50:00,49.74,49.75,49.71,49.75,28906.0,36.0031,36.0103,35.9814,36.0103,28906.0
2017-09-20 11:55:00,49.75,49.77,49.74,49.77,19330.0,36.0103,36.0248,36.0031,36.0248,19330.0
2017-09-20 12:00:00,49.77,49.77,49.73,49.73,53458.0,36.0248,36.0248,35.9959,35.9959,53458.0
2017-09-20 12:05:00,49.73,49.74,49.7,49.73,14980.0,35.9959,36.0031,35.9741,35.9959,14980.0
2017-09-20 12:10:00,49.74,49.76,49.73,49.76,11745.0,36.0031,36.0176,35.9959,36.0176,11745.0
2017-09-20 12:15:00,49.75,49.76,49.73,49.73,13032.0,36.0103,36.0176,35.9959,35.9959,13032.0
2017-09-20 12:20:00,49.74,49.74,49.71,49.72,11121.0,36.0031,36.0031,35.9814,35.9886,11121.0
2017-09-20 12:25:00,49.71,49.73,49.7,49.72,8528.0,35.9814,35.9959,35.9741,35.9886,8528.0
2017-09-20 12:30:00,49.71,49.72,49.7,49.72,31195.0,35.9814,35.9886,35.9741,35.9886,31195.0
2017-09-20 12:35:00,49.71,49.72,49.69,49.7,79861.0,35.9814,35.9886,35.9669,35.9741,79861.0
2017-09-20 12:40:00,49.71,49.71,49.69,49.71,13262.0,35.9814,35.9814,35.9669,35.9814,13262.0
2017-09-20 12:45:00,49.71,49.72,49.7,49.72,8304.0,35.9814,35.9886,35.9741,35.9886,8304.0
2017-09-20 12:50:00,49.72,49.73,49.71,49.72,14570.0,35.9886,35.9959,35.9814,35.9886,14570.0
2017-09-20 12:55:00,49.71,49.73,49.71,49.72,11713.0,35.9814,35.9959,35.9814,35.9886,11713.0
2017-09-20 13:00:00,49.71,49.72,49.7,49.72,21102.0,35.9814,35.9886,35.9741,35.9886,21102.0
2017-09-20 13:05:00,49.72,49.74,49.71,49.74,21262.0,35.9886,36.0031,35.9814,36.0031,21262.0
2017-09-20 13:10:00,49.73,49.77,49.73,49.76,16884.0,35.9959,36.0248,35.9959,36.0176,16884.0
2017-09-20 13:15:00,49.76,49.78,49.75,49.76,13521.0,36.0176,36.0321,36.0103,36.0176,13521.0
2017-09-20 13:20:00,49.76,49.78,49.75,49.76,20045.0,36.0176,36.0321,36.0103,36.0176,20045.0
2017-09-20 13:25:00,49.76,49.8,49.76,49.79,27496.0,36.0176,36.0465,36.0176,36.0393,27496.0
2017-09-20 13:30:00,49.79,49.8,49.77,49.78,12548.0,36.0393,36.0465,36.0248,36.0321,12548.0
2017-09-20 13:35:00,49.78,49.79,49.77,49.79,15600.0,36.0321,36.0393,36.0248,36.0393,15600.0
2017-09-20 13:40:00,49.79,49.82,49.79,49.81,19274.0,36.0393,36.061,36.0393,36.0538,19274.0
2017-09-20 13:45:00,49.8,49.81,49.78,49.81,25779.0,36.0465,36.0538,36.0321,36.0538,25779.0
2017-09-20 13:50:00,49.81,49.82,49.77,49.78,21053.0,36.0538,36.061,36.0248,36.0321,21053.0
2017-09-20 13:55:00,49.78,49.81,49.77,49.78,22604.0,36.0321,36.0538,36.0248,36.0321,22604.0
2017-09-20 14:00:00,49.77,49.77,49.33,49.33,127572.0,36.0248,36.0248,35.7063,35.7063,127572.0
2017-09-20 14:05:00,49.33,49.39,49.24,49.33,66490.0,35.7063,35.7498,35.6412,35.7063,66490.0
2017-09-20 14:10:00,49.33,49.48,49.27,49.46,109500.0,35.7063,35.8149,35.6629,35.8004,109500.0
2017-09-20 14:15:00,49.46,49.5,49.37,49.4,76775.0,35.8004,35.8294,35.7353,35.757,76775.0
2017-09-20 14:20:00,49.39,49.44,49.34,49.39,150220.0,35.7498,35.786,35.7136,35.7498,150220.0
2017-09-20 14:25:00,49.39,49.49,49.36,49.48,54460.0,35.7498,35.8221,35.728,35.8149,54460.0
2017-09-20 14:30:00,49.48,49.51,49.41,49.42,48980.0,35.8149,35.8366,35.7642,35.7715,48980.0
2017-09-20 14:35:00,49.42,49.5,49.33,49.41,85464.0,35.7715,35.8294,35.7063,35.7642,85464.0
2017-09-20 14:40:00,49.41,49.41,49.34,49.35,67535.0,35.7642,35.7642,35.7136,35.7208,67535.0
2017-09-20 14:45:00,49.36,49.37,49.27,49.3,51857.0,35.728,35.7353,35.6629,35.6846,51857.0
2017-09-20 14:50:00,49.3,49.34,49.29,49.31,39546.0,35.6846,35.7136,35.6774,35.6919,39546.0
2017-09-20 14:55:00,49.32,49.39,49.29,49.3,49037.0,35.6991,35.7498,35.6774,35.6846,49037.0
2017-09-20 15:00:00,49.3,49.31,49.25,49.29,55521.0,35.6846,35.6919,35.6484,35.6774,55521.0
2017-09-20 15:05:00,49.29,49.32,49.28,49.3,103777.0,35.6774,35.6991,35.6701,35.6846,103777.0
2017-09-20 15:10:00,49.31,49.39,49.3,49.36,63224.0,35.6919,35.7498,35.6846,35.728,63224.0
2017-09-20 15:15:00,49.36,49.42,49.36,49.4,31338.0,35.728,35.7715,35.728,35.757,31338.0
2017-09-20 15:20:00,49.39,49.4,49.34,49.35,32190.0,35.7498,35.757,35.7136,35.7208,32190.0
2017-09-20 15:25:00,49.35,49.37,49.33,49.36,41643.0,35.7208,35.7353,35.7063,35.728,41643.0
2017-09-20 15:30:00,49.36,49.45,49.34,49.45,114724.0,35.728,35.7932,35.7136,35.7932,114724.0
2017-09-20 15:35:00,49.45,49.49,49.44,49.46,53286.0,35.7932,35.8221,35.786,35.8004,53286.0
2017-09-20 15:40:00,49.45,49.49,49.42,49.42,56986.0,35.7932,35.8221,35.7715,35.7715,56986.0
2017-09-20 15:45:00,49.42,49.43,49.38,49.39,90468.0,35.7715,35.7787,35.7425,35.7498,90468.0
2017-09-20 15:50:00,49.39,49.44,49.37,49.41,144244.0,35.7498,35.786,35.7353,35.7642,144244.0
2017-09-20 15:55:00,49.41,49.45,49.4,49.45,257636.0,35.7642,35.7932,35.757,35.7932,257636.0
2017-09-21 09:30:00,49.49,49.59,49.43,49.45,68289.0,35.8221,35.8945,35.7787,35.7932,68289.0
2017-09-21 09:35:00,49.46,49.51,49.4,49.4,14008.0,35.8004,35.8366,35.757,35.757,14008.0
2017-09-21 09:40:00,49.4,49.45,49.4,49.44,10547.0,35.757,35.7932,35.757,35.786,10547.0
2017-09-21 09:45:00,49.44,49.57,49.42,49.5,33687.0,35.786,35.88,35.7715,35.8294,33687.0
2017-09-21 09:50:00,49.5,49.55,49.48,49.52,25781.0,35.8294,35.8656,35.8149,35.8439,25781.0
2017-09-21 09:55:00,49.51,49.59,49.51,49.55,19747.0,35.8366,35.8945,35.8366,35.8656,19747.0
2017-09-21 10:00:00,49.55,49.59,49.54,49.57,13116.0,35.8656,35.8945,35.8583,35.88,13116.0
2017-09-21 10:05:00,49.57,49.58,49.53,49.58,24666.0,35.88,35.8873,35.8511,35.8873,24666.0
2017-09-21 10:10:00,49.57,49.58,49.51,49.52,24058.0,35.88,35.8873,35.8366,35.8439,24058.0
2017-09-21 10:15:00,49.53,49.54,49.47,49.53,42119.0,35.8511,35.8583,35.8077,35.8511,42119.0
2017-09-21 10:20:00,49.51,49.6,49.5,49.59,24855.0,35.8366,35.9018,35.8294,35.8945,24855.0
2017-09-21 10:25:00,49.6,49.63,49.56,49.59,35957.0,35.9018,35.9235,35.8728,35.8945,35957.0
2017-09-21 10:30:00,49.59,49.59,49.54,49.59,16322.0,35.8945,35.8945,35.8583,35.8945,16322.0
2017-09-21 10:35:00,49.58,49.6,49.55,49.6,18467.0,35.8873,35.9018,35.8656,35.9018,18467.0
2017-09-21 10:40:00,49.6,49.64,49.58,49.63,26406.0,35.9018,35.9307,35.8873,35.9235,26406.0
2017-09-21 10:45:00,49.63,49.64,49.55,49.56,28502.0,35.9235,35.9307,35.8656,35.8728,28502.0
2017-09-21 10:50:00,49.56,49.57,49.53,49.54,18940.0,35.8728,35.88,35.8511,35.8583,18940.0
2017-09-21 10:55:00,49.55,49.55,49.54,49.54,24005.0,35.8656,35.8656,35.8583,35.8583,24005.0
2017-09-21 11:00:00,49.55,49.62,49.54,49.54,51467.0,35.8656,35.9162,35.8583,35.8583,51467.0
2017-09-21 11:05:00,49.55,49.57,49.53,49.54,30294.0,35.8656,35.88,35.8511,35.8583,30294.0
2017-09-21 11:10:00,49.53,49.54,49.49,49.49,18152.0,35.8511,35.8583,35.8221,35.8221,18152.0
2017-09-21 11:15:00,49.49,49.5,49.47,49.47,10688.0,35.8221,35.8294,35.8077,35.8077,10688.0
2017-09-21 11:20:00,49.48,49.48,49.41,49.42,32644.0,35.8149,35.8149,35.7642,35.7715,32644.0
2017-09-21 11:25:00,49.42,49.43,49.37,49.38,33483.0,35.7715,35.7787,35.7353,35.7425,33483.0
2017-09-21 11:30:00,49.37,49.38,49.35,49.37,13875.0,35.7353,35.7425,35.7208,35.7353,13875.0
2017-09-21 11:35:00,49.38,49.41,49.37,49.37,31361.0,35.7425,35.7642,35.7353,35.7353,31361.0
2017-09-21 11:40:00,49.37,49.39,49.36,49.38,10942.0,35.7353,35.7498,35.728,35.7425,10942.0
2017-09-21 11:45:00,49.38,49.42,49.37,49.4,14534.0,35.7425,35.7715,35.7353,35.757,14534.0
2017-09-21 11:50:00,49.39,49.41,49.38,49.41,24165.0,35.7498,35.7642,35.7425,35.7642,24165.0
2017-09-21 11:55:00,49.4,49.41,49.38,49.41,5608.0,35.757,35.7642,35.7425,35.7642,5608.0
2017-09-21 12:00:00,49.41,49.43,49.39,49.4,10694.0,35.7642,35.7787,35.7498,35.757,10694.0
2017-09-21 12:05:00,49.4,49.41,49.37,49.37,26522.0,35.757,35.7642,35.7353,35.7353,26522.0
2017-09-21 12:10:00,49.37,49.39,49.36,49.37,14659.0,35.7353,35.7498,35.728,35.7353,14659.0
2017-09-21 12:15:00,49.37,49.4,49.36,49.38,12079.0,35.7353,35.757,35.728,35.7425,12079.0
2017-09-21 12:20:00,49.39,49.45,49.38,49.44,13070.0,35.7498,35.7932,35.7425,35.786,13070.0
2017-09-21 12:25:00,49.43,49.44,49.42,49.43,15117.0,35.7787,35.786,35.7715,35.7787,15117.0
2017-09-21 12:30:00,49.43,49.45,49.43,49.45,18010.0,35.7787,35.7932,35.7787,35.7932,18010.0
2017-09-21 12:35:00,49.45,49.47,49.44,49.46,15320.0,35.7932,35.8077,35.786,35.8004,15320.0
2017-09-21 12:40:00,49.45,49.45,49.41,49.41,13246.0,35.7932,35.7932,35.7642,35.7642,13246.0
2017-09-21 12:45:00,49.41,49.43,49.4,49.42,23662.0,35.7642,35.7787,35.757,35.7715,23662.0
2017-09-21 12:50:00,49.42,49.42,49.4,49.41,14533.0,35.7715,35.7715,35.757,35.7642,14533.0
2017-09-21 12:55:00,49.41,49.44,49.4,49.4,17445.0,35.7642,35.786,35.757,35.757,17445.0
2017-09-21 13:00:00,49.4,49.4,49.37,49.37,11491.0,35.757,35.757,35.7353,35.7353,11491.0
2017-09-21 13:05:00,49.38,49.39,49.35,49.36,11463.0,35.7425,35.7498,35.7208,35.728,11463.0
2017-09-21 13:10:00,49.36,49.36,49.35,49.35,4996.0,35.728,35.728,35.7208,35.7208,4996.0
2017-09-21 13:15:00,49.35,49.36,49.31,49.32,27002.0,35.7208,35.728,35.6919,35.6991,27002.0
2017-09-21 13:20:00,49.32,49.4,49.31,49.4,20397.0,35.6991,35.757,35.6919,35.757,20397.0
2017-09-21 13:25:00,49.39,49.46,49.39,49.45,11597.0,35.7498,35.8004,35.7498,35.7932,11597.0
2017-09-21 13:30:00,49.46,49.47,49.42,49.42,15762.0,35.8004,35.8077,35.7715,35.7715,15762.0
2017-09-21 13:35:00,49.42,49.44,49.39,49.41,18732.0,35.7715,35.786,35.7498,35.7642,18732.0
2017-09-21 13:40:00,49.41,49.44,49.4,49.42,17352.0,35.7642,35.786,35.757,35.7715,17352.0
2017-09-21 13:45:00,49.43,49.43,49.39,49.4,16385.0,35.7787,35.7787,35.7498,35.757,16385.0
2017-09-21 13:50:00,49.41,49.41,49.37,49.37,9925.0,35.7642,35.7642,35.7353,35.7353,9925.0
2017-09-21 13:55:00,49.38,49.4,49.36,49.4,21286.0,35.7425,35.757,35.728,35.757,21286.0
2017-09-21 14:00:00,49.4,49.4,49.34,49.34,24647.0,35.757,35.757,35.7136,35.7136,24647.0
2017-09-21 14:05:00,49.34,49.36,49.3,49.3,28292.0,35.7136,35.728,35.6846,35.6846,28292.0
2017-09-21 14:10:00,49.3,49.32,49.28,49.3,23607.0,35.6846,35.6991,35.6701,35.6846,23607.0
2017-09-21 14:15:00,49.3,49.34,49.3,49.32,15671.0,35.6846,35.7136,35.6846,35.6991,15671.0
2017-09-21 14:20:00,49.32,49.35,49.31,49.33,15662.0,35.6991,35.7208,35.6919,35.7063,15662.0
2017-09-21 14:25:00,49.32,49.34,49.3,49.3,14854.0,35.6991,35.7136,35.6846,35.6846,14854.0
2017-09-21 14:30:00,49.3,49.32,49.3,49.3,12034.0,35.6846,35.6991,35.6846,35.6846,12034.0
2017-09-21 14:35:00,49.3,49.32,49.27,49.29,26216.0,35.6846,35.6991,35.6629,35.6774,26216.0
2017-09-21 14:40:00,49.3,49.3,49.29,49.29,6467.0,35.6846,35.6846,35.6774,35.6774,6467.0
2017-09-21 14:45:00,49.29,49.3,49.27,49.29,16129.0,35.6774,35.6846,35.6629,35.6774,16129.0
2017-09-21 14:50:00,49.3,49.31,49.28,49.29,12873.0,35.6846,35.6919,35.6701,35.6774,12873.0
2017-09-21 14:55:00,49.28,49.3,49.27,49.3,16632.0,35.6701,35.6846,35.6629,35.6846,16632.0
2017-09-21 15:00:00,49.3,49.33,49.3,49.33,25181.0,35.6846,35.7063,35.6846,35.7063,25181.0
2017-09-21 15:05:00,49.33,49.34,49.32,49.33,25357.0,35.7063,35.7136,35.6991,35.7063,25357.0
2017-09-21 15:10:00,49.34,49.35,49.33,49.34,8525.0,35.7136,35.7208,35.7063,35.7136,8525.0
2017-09-21 15:15:00,49.34,49.37,49.34,49.36,25533.0,35.7136,35.7353,35.7136,35.728,25533.0
2017-09-21 15:20:00,49.36,49.36,49.35,49.36,9358.0,35.728,35.728,35.7208,35.728,9358.0
2017-09-21 15:25:00,49.35,49.36,49.3,49.3,31293.0,35.7208,35.728,35.6846,35.6846,31293.0
2017-09-21 15:30:00,49.3,49.33,49.3,49.33,17432.0,35.6846,35.7063,35.6846,35.7063,17432.0
2017-09-21 15:35:00,49.33,49.33,49.31,49.33,22318.0,35.7063,35.7063,35.6919,35.7063,22318.0
2017-09-21 15:40:00,49.33,49.33,49.24,49.24,48683.0,35.7063,35.7063,35.6412,35.6412,48683.0
2017-09-21 15:45:00,49.25,49.28,49.24,49.27,61008.0,35.6484,35.6701,35.6412,35.6629,61008.0
2017-09-21 15:50:00,49.27,49.28,49.25,49.25,57520.0,35.6629,35.6701,35.6484,35.6484,57520.0
2017-09-21 15:55:00,49.25,49.29,49.24,49.28,135854.0,35.6484,35.6774,35.6412,35.6701,135854.0
2017-09-22 09:30:00,49.36,49.41,49.23,49.24,81911.0,35.728,35.7642,35.6339,35.6412,81911.0
2017-09-22 09:35:00,49.24,49.28,49.11,49.16,84322.0,35.6412,35.6701,35.5471,35.5833,84322.0
2017-09-22 09:40:00,49.16,49.21,49.02,49.02,53046.0,35.5833,35.6195,35.4819,35.4819,53046.0
2017-09-22 09:45:00,49.02,49.18,49.01,49.15,63083.0,35.4819,35.5978,35.4747,35.576,63083.0
2017-09-22 09:50:00,49.15,49.28,49.15,49.21,55908.0,35.576,35.6701,35.576,35.6195,55908.0
2017-09-22 09:55:00,49.22,49.23,49.14,49.14,26062.0,35.6267,35.6339,35.5688,35.5688,26062.0
2017-09-22 10:00:00,49.14,49.22,49.14,49.14,65469.0,35.5688,35.6267,35.5688,35.5688,65469.0
2017-09-22 10:05:00,49.13,49.14,49.02,49.04,55638.0,35.5616,35.5688,35.4819,35.4964,55638.0
2017-09-22 10:10:00,49.04,49.06,49.03,49.03,48605.0,35.4964,35.5109,35.4892,35.4892,48605.0
2017-09-22 10:15:00,49.04,49.04,48.97,48.99,109759.0,35.4964,35.4964,35.4458,35.4602,109759.0
2017-09-22 10:20:00,48.98,48.99,48.95,48.95,45390.0,35.453,35.4602,35.4313,35.4313,45390.0
2017-09-22 10:25:00,48.96,49.0,48.94,49.0,40815.0,35.4385,35.4675,35.424,35.4675,40815.0
2017-09-22 10:30:00,48.99,49.01,48.93,48.95,39297.0,35.4602,35.4747,35.4168,35.4313,39297.0
2017-09-22 10:35:00,48.95,48.95,48.87,48.88,86861.0,35.4313,35.4313,35.3734,35.3806,86861.0
2017-09-22 10:40:00,48.89,48.92,48.88,48.9,39958.0,35.3878,35.4096,35.3806,35.3951,39958.0
2017-09-22 10:45:00,48.9,48.93,48.87,48.91,56258.0,35.3951,35.4168,35.3734,35.4023,56258.0
2017-09-22 10:50:00,48.91,48.92,48.88,48.89,24572.0,35.4023,35.4096,35.3806,35.3878,24572.0
2017-09-22 10:55:00,48.88,48.92,48.87,48.91,35315.0,35.3806,35.4096,35.3734,35.4023,35315.0
2017-09-22 11:00:00,48.9,49.03,48.9,49.0,107325.0,35.3951,35.4892,35.3951,35.4675,107325.0
2017-09-22 11:05:00,49.0,49.01,48.96,48.97,18855.0,35.4675,35.4747,35.4385,35.4458,18855.0
2017-09-22 11:10:00,48.98,48.98,48.95,48.98,19695.0,35.453,35.453,35.4313,35.453,19695.0
2017-09-22 11:15:00,48.97,48.99,48.95,48.98,42613.0,35.4458,35.4602,35.4313,35.453,42613.0
2017-09-22 11:20:00,48.97,48.99,48.96,48.97,22513.0,35.4458,35.4602,35.4385,35.4458,22513.0
2017-09-22 11:25:00,48.97,48.99,48.94,48.98,43588.0,35.4458,35.4602,35.424,35.453,43588.0
2017-09-22 11:30:00,48.98,48.98,48.95,48.97,29828.0,35.453,35.453,35.4313,35.4458,29828.0
2017-09-22 11:35:00,48.97,48.99,48.96,48.97,43722.0,35.4458,35.4602,35.4385,35.4458,43722.0
2017-09-22 11:40:00,48.97,48.99,48.96,48.99,27120.0,35.4458,35.4602,35.4385,35.4602,27120.0
2017-09-22 11:45:00,48.99,49.01,48.98,48.98,16089.0,35.4602,35.4747,35.453,35.453,16089.0
2017-09-22 11:50:00,48.99,49.01,48.98,48.98,12167.0,35.4602,35.4747,35.453,35.453,12167.0
2017-09-22 11:55:00,48.98,48.99,48.96,48.98,16061.0,35.453,35.4602,35.4385,35.453,16061.0
2017-09-22 12:00:00,48.98,49.03,48.98,49.0,31069.0,35.453,35.4892,35.453,35.4675,31069.0
2017-09-22 12:05:00,49.0,49.03,49.0,49.01,22116.0,35.4675,35.4892,35.4675,35.4747,22116.0
2017-09-22 12:10:00,49.01,49.01,48.97,48.97,12410.0,35.4747,35.4747,35.4458,35.4458,12410.0
2017-09-22 12:15:00,48.97,48.98,48.95,48.95,27819.0,35.4458,35.453,35.4313,35.4313,27819.0
2017-09-22 12:20:00,48.96,48.96,48.89,48.89,56291.0,35.4385,35.4385,35.3878,35.3878,56291.0
2017-09-22 12:25:00,48.89,48.92,48.88,48.91,13963.0,35.3878,35.4096,35.3806,35.4023,13963.0
2017-09-22 12:30:00,48.91,48.93,48.89,48.92,17785.0,35.4023,35.4168,35.3878,35.4096,17785.0
2017-09-22 12:35:00,48.92,48.95,48.91,48.95,19048.0,35.4096,35.4313,35.4023,35.4313,19048.0
2017-09-22 12:40:00,48.95,48.96,48.93,48.93,10543.0,35.4313,35.4385,35.4168,35.4168,10543.0
2017-09-22 12:45:00,48.93,48.94,48.9,48.91,6722.0,35.4168,35.424,35.3951,35.4023,6722.0
2017-09-22 12:50:00,48.9,48.96,48.9,48.94,13271.0,35.3951,35.4385,35.3951,35.424,13271.0
2017-09-22 12:55:00,48.94,48.99,48.94,48.98,15059.0,35.424,35.4602,35.424,35.453,15059.0
2017-09-22 13:00:00,48.97,48.98,48.95,48.97,10669.0,35.4458,35.453,35.4313,35.4458,10669.0
2017-09-22 13:05:00,48.97,48.98,48.96,48.98,4923.0,35.4458,35.453,35.4385,35.453,4923.0
2017-09-22 13:10:00,48.98,49.0,48.97,49.0,13577.0,35.453,35.4675,35.4458,35.4675,13577.0
2017-09-22 13:15:00,49.01,49.01,48.99,49.0,12465.0,35.4747,35.4747,35.4602,35.4675,12465.0
2017-09-22 13:20:00,49.01,49.02,48.99,49.0,13482.0,35.4747,35.4819,35.4602,35.4675,13482.0
2017-09-22 13:25:00,48.99,49.02,48.99,49.01,21481.0,35.4602,35.4819,35.4602,35.4747,21481.0
2017-09-22 13:30:00,49.01,49.01,48.98,48.98,21512.0,35.4747,35.4747,35.453,35.453,21512.0
2017-09-22 13:35:00,48.98,48.99,48.96,48.96,4228.0,35.453,35.4602,35.4385,35.4385,4228.0
2017-09-22 13:40:00,48.96,48.97,48.96,48.97,12539.0,35.4385,35.4458,35.4385,35.4458,12539.0
2017-09-22 13:45:00,48.96,48.96,48.94,48.95,18721.0,35.4385,35.4385,35.424,35.4313,18721.0
2017-09-22 13:50:00,48.94,48.97,48.93,48.94,16393.0,35.424,35.4458,35.4168,35.424,16393.0
2017-09-22 13:55:00,48.93,48.94,48.92,48.92,37206.0,35.4168,35.424,35.4096,35.4096,37206.0
2017-09-22 14:00:00,48.92,48.93,48.9,48.92,19953.0,35.4096,35.4168,35.3951,35.4096,19953.0
2017-09-22 14:05:00,48.92,48.92,48.9,48.91,16464.0,35.4096,35.4096,35.3951,35.4023,16464.0
2017-09-22 14:10:00,48.9,48.91,48.82,48.83,59683.0,35.3951,35.4023,35.3372,35.3444,59683.0
2017-09-22 14:15:00,48.83,48.85,48.8,48.83,40264.0,35.3444,35.3589,35.3227,35.3444,40264.0
2017-09-22 14:20:00,48.82,48.83,48.8,48.8,39758.0,35.3372,35.3444,35.3227,35.3227,39758.0
2017-09-22 14:25:00,48.8,48.81,48.77,48.79,41273.0,35.3227,35.3299,35.301,35.3155,41273.0
2017-09-22 14:30:00,48.79,48.82,48.78,48.78,22184.0,35.3155,35.3372,35.3082,35.3082,22184.0
2017-09-22 14:35:00,48.79,48.83,48.78,48.78,32034.0,35.3155,35.3444,35.3082,35.3082,32034.0
2017-09-22 14:40:00,48.79,48.8,48.76,48.77,43987.0,35.3155,35.3227,35.2937,35.301,43987.0
2017-09-22 14:45:00,48.77,48.78,48.76,48.78,10517.0,35.301,35.3082,35.2937,35.3082,10517.0
2017-09-22 14:50:00,48.78,48.81,48.76,48.8,50432.0,35.3082,35.3299,35.2937,35.3227,50432.0
2017-09-22 14:55:00,48.81,48.82,48.78,48.8,30268.0,35.3299,35.3372,35.3082,35.3227,30268.0
2017-09-22 15:00:00,48.81,48.83,48.8,48.82,28370.0,35.3299,35.3444,35.3227,35.3372,28370.0
2017-09-22 15:05:00,48.82,48.83,48.79,48.79,45929.0,35.3372,35.3444,35.3155,35.3155,45929.0
2017-09-22 15:10:00,48.79,48.8,48.78,48.78,18678.0,35.3155,35.3227,35.3082,35.3082,18678.0
2017-09-22 15:15:00,48.78,48.81,48.78,48.8,35155.0,35.3082,35.3299,35.3082,35.3227,35155.0
2017-09-22 15:20:00,48.8,48.82,48.78,48.81,61205.0,35.3227,35.3372,35.3082,35.3299,61205.0
2017-09-22 15:25:00,48.82,48.86,48.81,48.82,58322.0,35.3372,35.3661,35.3299,35.3372,58322.0
2017-09-22 15:30:00,48.83,48.83,48.8,48.81,33755.0,35.3444,35.3444,35.3227,35.3299,33755.0
2017-09-22 15:35:00,48.8,48.88,48.79,48.88,87268.0,35.3227,35.3806,35.3155,35.3806,87268.0
2017-09-22 15:40:00,48.88,48.88,48.77,48.79,112681.0,35.3806,35.3806,35.301,35.3155,112681.0
2017-09-22 15:45:00,48.79,48.88,48.79,48.88,107151.0,35.3155,35.3806,35.3155,35.3806,107151.0
2017-09-22 15:50:00,48.88,48.88,48.79,48.79,108222.0,35.3806,35.3806,35.3155,35.3155,108222.0
2017-09-22 15:55:00,48.8,48.86,48.79,48.81,315992.0,35.3227,35.3661,35.3155,35.3299,315992.0
2017-09-25 09:30:00,48.8,48.92,48.78,48.8,133566.0,35.3227,35.4096,35.3082,35.3227,133566.0
2017-09-25 09:35:00,48.81,48.95,48.81,48.87,46429.0,35.3299,35.4313,35.3299,35.3734,46429.0
2017-09-25 09:40:00,48.86,48.92,48.86,48.9,38126.0,35.3661,35.4096,35.3661,35.3951,38126.0
2017-09-25 09:45:00,48.9,48.97,48.83,48.96,40112.0,35.3951,35.4458,35.3444,35.4385,40112.0
2017-09-25 09:50:00,48.96,48.98,48.88,48.9,39192.0,35.4385,35.453,35.3806,35.3951,39192.0
2017-09-25 09:55:00,48.9,48.93,48.8,48.85,90420.0,35.3951,35.4168,35.3227,35.3589,90420.0
2017-09-25 10:00:00,48.85,48.94,48.82,48.88,69755.0,35.3589,35.424,35.3372,35.3806,69755.0
2017-09-25 10:05:00,48.88,48.91,48.82,48.84,71069.0,35.3806,35.4023,35.3372,35.3517,71069.0
2017-09-25 10:10:00,48.83,48.85,48.8,48.82,43480.0,35.3444,35.3589,35.3227,35.3372,43480.0
2017-09-25 10:15:00,48.83,48.9,48.82,48.9,52848.0,35.3444,35.3951,35.3372,35.3951,52848.0
2017-09-25 10:20:00,48.9,48.99,48.87,48.98,56475.0,35.3951,35.4602,35.3734,35.453,56475.0
2017-09-25 10:25:00,48.98,48.99,48.9,48.9,42031.0,35.453,35.4602,35.3951,35.3951,42031.0
2017-09-25 10:30:00,48.89,48.99,48.88,48.98,62967.0,35.3878,35.4602,35.3806,35.453,62967.0
2017-09-25 10:35:00,48.97,49.0,48.87,48.88,61132.0,35.4458,35.4675,35.3734,35.3806,61132.0
2017-09-25 10:40:00,48.88,48.88,48.78,48.8,40686.0,35.3806,35.3806,35.3082,35.3227,40686.0
2017-09-25 10:45:00,48.8,48.87,48.8,48.81,58905.0,35.3227,35.3734,35.3227,35.3299,58905.0
2017-09-25 10:50:00,48.81,48.88,48.81,48.83,65840.0,35.3299,35.3806,35.3299,35.3444,65840.0
2017-09-25 10:55:00,48.83,48.88,48.8,48.87,51991.0,35.3444,35.3806,35.3227,35.3734,51991.0
2017-09-25 11:00:00,48.88,48.88,48.82,48.84,58774.0,35.3806,35.3806,35.3372,35.3517,58774.0
2017-09-25 11:05:00,48.84,48.93,48.83,48.9,36403.0,35.3517,35.4168,35.3444,35.3951,36403.0
2017-09-25 11:10:00,48.9,48.92,48.88,48.88,32612.0,35.3951,35.4096,35.3806,35.3806,32612.0
2017-09-25 11:15:00,48.88,48.9,48.84,48.89,46078.0,35.3806,35.3951,35.3517,35.3878,46078.0
2017-09-25 11:20:00,48.9,48.97,48.88,48.92,57913.0,35.3951,35.4458,35.3806,35.4096,57913.0
2017-09-25 11:25:00,48.93,48.97,48.91,48.97,71394.0,35.4168,35.4458,35.4023,35.4458,71394.0
2017-09-25 11:30:00,48.97,49.0,48.92,48.99,45907.0,35.4458,35.4675,35.4096,35.4602,45907.0
2017-09-25 11:35:00,48.98,49.04,48.98,49.02,49882.0,35.453,35.4964,35.453,35.4819,49882.0
2017-09-25 11:40:00,49.02,49.05,49.02,49.04,52510.0,35.4819,35.5037,35.4819,35.4964,52510.0
2017-09-25 11:45:00,49.04,49.05,48.99,49.03,60952.0,35.4964,35.5037,35.4602,35.4892,60952.0
2017-09-25 11:50:00,49.02,49.08,49.0,49.08,63789.0,35.4819,35.5254,35.4675,35.5254,63789.0
2017-09-25 11:55:00,49.08,49.11,49.06,49.08,37441.0,35.5254,35.5471,35.5109,35.5254,37441.0
2017-09-25 12:00:00,49.08,49.08,49.03,49.05,36901.0,35.5254,35.5254,35.4892,35.5037,36901.0
2017-09-25 12:05:00,49.05,49.08,49.0,49.01,54281.0,35.5037,35.5254,35.4675,35.4747,54281.0
2017-09-25 12:10:00,49.01,49.04,48.99,49.02,56228.0,35.4747,35.4964,35.4602,35.4819,56228.0
2017-09-25 12:15:00,49.02,49.04,49.0,49.01,34748.0,35.4819,35.4964,35.4675,35.4747,34748.0
2017-09-25 12:20:00,49.02,49.04,49.01,49.03,15917.0,35.4819,35.4964,35.4747,35.4892,15917.0
2017-09-25 12:25:00,49.02,49.09,49.02,49.08,35922.0,35.4819,35.5326,35.4819,35.5254,35922.0
2017-09-25 12:30:00,49.08,49.1,49.07,49.08,19472.0,35.5254,35.5399,35.5181,35.5254,19472.0
2017-09-25 12:35:00,49.09,49.14,49.09,49.14,24449.0,35.5326,35.5688,35.5326,35.5688,24449.0
2017-09-25 12:40:00,49.14,49.16,49.11,49.13,15367.0,35.5688,35.5833,35.5471,35.5616,15367.0
2017-09-25 12:45:00,49.13,49.14,49.09,49.09,19489.0,35.5616,35.5688,35.5326,35.5326,19489.0
2017-09-25 12:50:00,49.08,49.11,49.05,49.05,27373.0,35.5254,35.5471,35.5037,35.5037,27373.0
2017-09-25 12:55:00,49.05,49.07,49.01,49.01,15002.0,35.5037,35.5181,35.4747,35.4747,15002.0
2017-09-25 13:00:00,49.01,49.01,48.95,48.95,25539.0,35.4747,35.4747,35.4313,35.4313,25539.0
2017-09-25 13:05:00,48.95,48.98,48.95,48.96,18362.0,35.4313,35.453,35.4313,35.4385,18362.0
2017-09-25 13:10:00,48.96,48.97,48.91,48.92,33707.0,35.4385,35.4458,35.4023,35.4096,33707.0
2017-09-25 13:15:00,48.92,48.95,48.9,48.95,22935.0,35.4096,35.4313,35.3951,35.4313,22935.0
2017-09-25 13:20:00,48.94,48.96,48.92,48.96,30043.0,35.424,35.4385,35.4096,35.4385,30043.0
2017-09-25 13:25:00,48.95,48.96,48.91,48.93,26907.0,35.4313,35.4385,35.4023,35.4168,26907.0
2017-09-25 13:30:00,48.92,48.92,48.89,48.9,20352.0,35.4096,35.4096,35.3878,35.3951,20352.0
2017-09-25 13:35:00,48.89,48.93,48.89,48.92,23135.0,35.3878,35.4168,35.3878,35.4096,23135.0
2017-09-25 13:40:00,48.91,48.92,48.85,48.86,30024.0,35.4023,35.4096,35.3589,35.3661,30024.0
2017-09-25 13:45:00,48.87,48.9,48.85,48.85,21925.0,35.3734,35.3951,35.3589,35.3589,21925.0
2017-09-25 13:50:00,48.86,48.86,48.82,48.84,31786.0,35.3661,35.3661,35.3372,35.3517,31786.0
2017-09-25 13:55:00,48.83,48.86,48.82,48.85,32462.0,35.3444,35.3661,35.3372,35.3589,32462.0
2017-09-25 14:00:00,48.85,48.86,48.81,48.83,69591.0,35.3589,35.3661,35.3299,35.3444,69591.0
2017-09-25 14:05:00,48.83,48.91,48.82,48.89,42812.0,35.3444,35.4023,35.3372,35.3878,42812.0
2017-09-25 14:10:00,48.89,48.9,48.86,48.9,24320.0,35.3878,35.3951,35.3661,35.3951,24320.0
2017-09-25 14:15:00,48.9,48.97,48.89,48.95,75496.0,35.3951,35.4458,35.3878,35.4313,75496.0
2017-09-25 14:20:00,48.95,48.97,48.94,48.96,32633.0,35.4313,35.4458,35.424,35.4385,32633.0
2017-09-25 14:25:00,48.97,48.98,48.95,48.96,24936.0,35.4458,35.453,35.4313,35.4385,24936.0
2017-09-25 14:30:00,48.97,48.97,48.92,48.95,34224.0,35.4458,35.4458,35.4096,35.4313,34224.0
2017-09-25 14:35:00,48.96,48.99,48.94,48.99,26995.0,35.4385,35.4602,35.424,35.4602,26995.0
2017-09-25 14:40:00,48.99,48.99,48.94,48.97,39658.0,35.4602,35.4602,35.424,35.4458,39658.0
2017-09-25 14:45:00,48.97,48.98,48.95,48.96,26703.0,35.4458,35.453,35.4313,35.4385,26703.0
2017-09-25 14:50:00,48.95,48.99,48.94,48.97,24088.0,35.4313,35.4602,35.424,35.4458,24088.0
2017-09-25 14:55:00,48.96,48.97,48.94,48.95,41235.0,35.4385,35.4458,35.424,35.4313,41235.0
2017-09-25 15:00:00,48.95,49.01,48.94,49.01,79537.0,35.4313,35.4747,35.424,35.4747,79537.0
2017-09-25 15:05:00,49.01,49.01,48.96,48.98,21482.0,35.4747,35.4747,35.4385,35.453,21482.0
2017-09-25 15:10:00,48.97,49.0,48.96,49.0,20580.0,35.4458,35.4675,35.4385,35.4675,20580.0
2017-09-25 15:15:00,49.0,49.03,48.97,49.0,39925.0,35.4675,35.4892,35.4458,35.4675,39925.0
2017-09-25 15:20:00,49.0,49.03,48.99,49.03,39374.0,35.4675,35.4892,35.4602,35.4892,39374.0
2017-09-25 15:25:00,49.03,49.03,48.98,48.98,22438.0,35.4892,35.4892,35.453,35.453,22438.0
2017-09-25 15:30:00,48.98,49.0,48.97,49.0,26468.0,35.453,35.4675,35.4458,35.4675,26468.0
2017-09-25 15:35:00,49.0,49.0,48.95,48.96,70799.0,35.4675,35.4675,35.4313,35.4385,70799.0
2017-09-25 15:40:00,48.96,48.96,48.94,48.95,53712.0,35.4385,35.4385,35.424,35.4313,53712.0
2017-09-25 15:45:00,48.94,48.99,48.94,48.96,97284.0,35.424,35.4602,35.424,35.4385,97284.0
2017-09-25 15:50:00,48.96,48.98,48.94,48.95,93706.0,35.4385,35.453,35.424,35.4313,93706.0
2017-09-25 15:55:00,48.94,49.04,48.94,49.03,194733.0,35.424,35.4964,35.424,35.4892,194733.0
2017-09-26 09:30:00,49.0,49.03,48.89,48.92,68891.0,35.4675,35.4892,35.3878,35.4096,68891.0
2017-09-26 09:35:00,48.92,48.95,48.84,48.85,56005.0,35.4096,35.4313,35.3517,35.3589,56005.0
2017-09-26 09:40:00,48.84,48.85,48.77,48.85,63506.0,35.3517,35.3589,35.301,35.3589,63506.0
2017-09-26 09:45:00,48.85,49.01,48.85,48.94,120901.0,35.3589,35.4747,35.3589,35.424,120901.0
2017-09-26 09:50:00,48.93,48.97,48.87,48.89,69602.0,35.4168,35.4458,35.3734,35.3878,69602.0
2017-09-26 09:55:00,48.9,48.93,48.76,48.77,132488.0,35.3951,35.4168,35.2937,35.301,132488.0
2017-09-26 10:00:00,48.78,48.81,48.72,48.81,60261.0,35.3082,35.3299,35.2648,35.3299,60261.0
2017-09-26 10:05:00,48.81,48.85,48.79,48.81,38206.0,35.3299,35.3589,35.3155,35.3299,38206.0
2017-09-26 10:10:00,48.81,48.83,48.66,48.68,139050.0,35.3299,35.3444,35.2214,35.2358,139050.0
2017-09-26 10:15:00,48.68,48.74,48.67,48.7,45935.0,35.2358,35.2793,35.2286,35.2503,45935.0
2017-09-26 10:20:00,48.7,48.74,48.68,48.69,42967.0,35.2503,35.2793,35.2358,35.2431,42967.0
2017-09-26 10:25:00,48.68,48.73,48.68,48.73,39251.0,35.2358,35.272,35.2358,35.272,39251.0
2017-09-26 10:30:00,48.72,48.79,48.71,48.78,49946.0,35.2648,35.3155,35.2576,35.3082,49946.0
2017-09-26 10:35:00,48.78,48.84,48.77,48.82,42597.0,35.3082,35.3517,35.301,35.3372,42597.0
2017-09-26 10:40:00,48.82,48.86,48.8,48.84,18735.0,35.3372,35.3661,35.3227,35.3517,18735.0
2017-09-26 10:45:00,48.84,48.85,48.78,48.81,18970.0,35.3517,35.3589,35.3082,35.3299,18970.0
2017-09-26 10:50:00,48.81,48.86,48.78,48.85,32589.0,35.3299,35.3661,35.3082,35.3589,32589.0
2017-09-26 10:55:00,48.85,48.9,48.85,48.86,19394.0,35.3589,35.3951,35.3589,35.3661,19394.0
2017-09-26 11:00:00,48.86,48.92,48.86,48.92,28217.0,35.3661,35.4096,35.3661,35.4096,28217.0
2017-09-26 11:05:00,48.91,48.94,48.91,48.92,23301.0,35.4023,35.424,35.4023,35.4096,23301.0
2017-09-26 11:10:00,48.92,48.96,48.91,48.96,36413.0,35.4096,35.4385,35.4023,35.4385,36413.0
2017-09-26 11:15:00,48.96,49.01,48.93,49.0,81644.0,35.4385,35.4747,35.4168,35.4675,81644.0
2017-09-26 11:20:00,48.99,49.0,48.96,49.0,40042.0,35.4602,35.4675,35.4385,35.4675,40042.0
2017-09-26 11:25:00,48.99,49.0,48.93,48.93,70758.0,35.4602,35.4675,35.4168,35.4168,70758.0
2017-09-26 11:30:00,48.94,48.95,48.88,48.88,16309.0,35.424,35.4313,35.3806,35.3806,16309.0
2017-09-26 11:35:00,48.89,48.89,48.87,48.89,15377.0,35.3878,35.3878,35.3734,35.3878,15377.0
2017-09-26 11:40:00,48.89,48.89,48.85,48.86,17571.0,35.3878,35.3878,35.3589,35.3661,17571.0
2017-09-26 11:45:00,48.87,48.9,48.86,48.89,16263.0,35.3734,35.3951,35.3661,35.3878,16263.0
2017-09-26 11:50:00,48.89,48.91,48.85,48.89,47671.0,35.3878,35.4023,35.3589,35.3878,47671.0
2017-09-26 11:55:00,48.88,48.96,48.88,48.95,52665.0,35.3806,35.4385,35.3806,35.4313,52665.0
2017-09-26 12:00:00,48.95,48.97,48.91,48.93,22789.0,35.4313,35.4458,35.4023,35.4168,22789.0
2017-09-26 12:05:00,48.92,48.96,48.91,48.93,23189.0,35.4096,35.4385,35.4023,35.4168,23189.0
2017-09-26 12:10:00,48.93,48.95,48.91,48.95,10666.0,35.4168,35.4313,35.4023,35.4313,10666.0
2017-09-26 12:15:00,48.94,48.95,48.9,48.91,8824.0,35.424,35.4313,35.3951,35.4023,8824.0
2017-09-26 12:20:00,48.91,48.93,48.89,48.92,23303.0,35.4023,35.4168,35.3878,35.4096,23303.0
2017-09-26 12:25:00,48.91,48.94,48.89,48.92,41544.0,35.4023,35.424,35.3878,35.4096,41544.0
2017-09-26 12:30:00,48.93,48.94,48.9,48.91,29554.0,35.4168,35.424,35.3951,35.4023,29554.0
2017-09-26 12:35:00,48.91,48.92,48.83,48.84,63765.0,35.4023,35.4096,35.3444,35.3517,63765.0
2017-09-26 12:40:00,48.85,48.92,48.82,48.92,59721.0,35.3589,35.4096,35.3372,35.4096,59721.0
2017-09-26 12:45:00,48.91,48.93,48.86,48.87,29292.0,35.4023,35.4168,35.3661,35.3734,29292.0
2017-09-26 12:50:00,48.86,48.89,48.85,48.87,15273.0,35.3661,35.3878,35.3589,35.3734,15273.0
2017-09-26 12:55:00,48.87,48.87,48.84,48.84,9845.0,35.3734,35.3734,35.3517,35.3517,9845.0
2017-09-26 13:00:00,48.84,48.88,48.84,48.84,16042.0,35.3517,35.3806,35.3517,35.3517,16042.0
2017-09-26 13:05:00,48.84,48.85,48.82,48.84,15453.0,35.3517,35.3589,35.3372,35.3517,15453.0
2017-09-26 13:10:00,48.85,48.87,48.83,48.84,13588.0,35.3589,35.3734,35.3444,35.3517,13588.0
2017-09-26 13:15:00,48.84,48.85,48.83,48.85,8207.0,35.3517,35.3589,35.3444,35.3589,8207.0
2017-09-26 13:20:00,48.86,48.88,48.84,48.86,20669.0,35.3661,35.3806,35.3517,35.3661,20669.0
2017-09-26 13:25:00,48.85,48.86,48.83,48.83,13089.0,35.3589,35.3661,35.3444,35.3444,13089.0
2017-09-26 13:30:00,48.83,48.84,48.81,48.83,17383.0,35.3444,35.3517,35.3299,35.3444,17383.0
2017-09-26 13:35:00,48.82,48.83,48.78,48.79,30652.0,35.3372,35.3444,35.3082,35.3155,30652.0
2017-09-26 13:40:00,48.79,48.8,48.76,48.76,36164.0,35.3155,35.3227,35.2937,35.2937,36164.0
2017-09-26 13:45:00,48.77,48.79,48.77,48.77,13411.0,35.301,35.3155,35.301,35.301,13411.0
2017-09-26 13:50:00,48.78,48.82,48.77,48.82,18520.0,35.3082,35.3372,35.301,35.3372,18520.0
2017-09-26 13:55:00,48.81,48.83,48.8,48.82,16888.0,35.3299,35.3444,35.3227,35.3372,16888.0
2017-09-26 14:00:00,48.83,48.84,48.76,48.78,29540.0,35.3444,35.3517,35.2937,35.3082,29540.0
2017-09-26 14:05:00,48.77,48.8,48.77,48.77,38286.0,35.301,35.3227,35.301,35.301,38286.0
2017-09-26 14:10:00,48.77,48.8,48.76,48.76,43820.0,35.301,35.3227,35.2937,35.2937,43820.0
2017-09-26 14:15:00,48.76,48.78,48.76,48.77,26303.0,35.2937,35.3082,35.2937,35.301,26303.0
2017-09-26 14:20:00,48.78,48.78,48.74,48.76,39308.0,35.3082,35.3082,35.2793,35.2937,39308.0
2017-09-26 14:25:00,48.77,48.78,48.74,48.77,32600.0,35.301,35.3082,35.2793,35.301,32600.0
2017-09-26 14:30:00,48.77,48.78,48.74,48.75,39456.0,35.301,35.3082,35.2793,35.2865,39456.0
2017-09-26 14:35:00,48.75,48.77,48.74,48.76,23132.0,35.2865,35.301,35.2793,35.2937,23132.0
2017-09-26 14:40:00,48.76,48.77,48.73,48.73,32818.0,35.2937,35.301,35.272,35.272,32818.0
2017-09-26 14:45:00,48.74,48.75,48.72,48.72,37153.0,35.2793,35.2865,35.2648,35.2648,37153.0
2017-09-26 14:50:00,48.72,48.74,48.7,48.7,38970.0,35.2648,35.2793,35.2503,35.2503,38970.0
2017-09-26 14:55:00,48.7,48.74,48.7,48.73,42237.0,35.2503,35.2793,35.2503,35.272,42237.0
2017-09-26 15:00:00,48.73,48.74,48.71,48.72,32292.0,35.272,35.2793,35.2576,35.2648,32292.0
2017-09-26 15:05:00,48.73,48.8,48.72,48.78,42348.0,35.272,35.3227,35.2648,35.3082,42348.0
2017-09-26 15:10:00,48.78,48.82,48.78,48.81,25199.0,35.3082,35.3372,35.3082,35.3299,25199.0
2017-09-26 15:15:00,48.82,48.85,48.81,48.85,68833.0,35.3372,35.3589,35.3299,35.3589,68833.0
2017-09-26 15:20:00,48.84,48.87,48.84,48.86,33853.0,35.3517,35.3734,35.3517,35.3661,33853.0
2017-09-26 15:25:00,48.85,48.88,48.85,48.86,41756.0,35.3589,35.3806,35.3589,35.3661,41756.0
2017-09-26 15:30:00,48.86,48.89,48.85,48.87,43321.0,35.3661,35.3878,35.3589,35.3734,43321.0
2017-09-26 15:35:00,48.87,48.9,48.86,48.89,29353.0,35.3734,35.3951,35.3661,35.3878,29353.0
2017-09-26 15:40:00,48.9,48.91,48.88,48.9,58247.0,35.3951,35.4023,35.3806,35.3951,58247.0
2017-09-26 15:45:00,48.89,48.89,48.82,48.82,61000.0,35.3878,35.3878,35.3372,35.3372,61000.0
2017-09-26 15:50:00,48.83,48.87,48.82,48.83,105217.0,35.3444,35.3734,35.3372,35.3444,105217.0
2017-09-26 15:55:00,48.84,48.84,48.78,48.81,180200.0,35.3517,35.3517,35.3082,35.3299,180200.0
2017-09-27 09:30:00,48.53,48.64,48.48,48.53,168087.0,35.1273,35.2069,35.0911,35.1273,168087.0
2017-09-27 09:35:00,48.53,48.54,48.4,48.45,53039.0,35.1273,35.1345,35.0332,35.0694,53039.0
2017-09-27 09:40:00,48.45,48.51,48.44,48.51,27626.0,35.0694,35.1128,35.0621,35.1128,27626.0
2017-09-27 09:45:00,48.51,48.52,48.44,48.48,40941.0,35.1128,35.12,35.0621,35.0911,40941.0
2017-09-27 09:50:00,48.48,48.48,48.4,48.43,102589.0,35.0911,35.0911,35.0332,35.0549,102589.0
2017-09-27 09:55:00,48.42,48.49,48.42,48.49,393899.0,35.0476,35.0983,35.0476,35.0983,393899.0
2017-09-27 10:00:00,48.5,48.6,48.47,48.57,164711.0,35.1056,35.1779,35.0838,35.1562,164711.0
2017-09-27 10:05:00,48.57,48.7,48.56,48.68,61146.0,35.1562,35.2503,35.149,35.2358,61146.0
2017-09-27 10:10:00,48.69,48.77,48.68,48.74,51229.0,35.2431,35.301,35.2358,35.2793,51229.0
2017-09-27 10:15:00,48.75,48.77,48.72,48.74,29294.0,35.2865,35.301,35.2648,35.2793,29294.0
2017-09-27 10:20:00,48.73,48.76,48.67,48.67,26652.0,35.272,35.2937,35.2286,35.2286,26652.0
2017-09-27 10:25:00,48.67,48.68,48.6,48.6,25507.0,35.2286,35.2358,35.1779,35.1779,25507.0
2017-09-27 10:30:00,48.6,48.69,48.58,48.69,178024.0,35.1779,35.2431,35.1635,35.2431,178024.0
2017-09-27 10:35:00,48.69,48.77,48.68,48.73,50428.0,35.2431,35.301,35.2358,35.272,50428.0
2017-09-27 10:40:00,48.72,48.72,48.6,48.61,47876.0,35.2648,35.2648,35.1779,35.1852,47876.0
2017-09-27 10:45:00,48.61,48.66,48.6,48.65,60258.0,35.1852,35.2214,35.1779,35.2141,60258.0
2017-09-27 10:50:00,48.65,48.65,48.58,48.59,50677.0,35.2141,35.2141,35.1635,35.1707,50677.0
2017-09-27 10:55:00,48.58,48.63,48.57,48.59,51648.0,35.1635,35.1997,35.1562,35.1707,51648.0
2017-09-27 11:00:00,48.58,48.66,48.58,48.65,55428.0,35.1635,35.2214,35.1635,35.2141,55428.0
2017-09-27 11:05:00,48.65,48.71,48.65,48.69,63482.0,35.2141,35.2576,35.2141,35.2431,63482.0
2017-09-27 11:10:00,48.7,48.7,48.63,48.63,20319.0,35.2503,35.2503,35.1997,35.1997,20319.0
2017-09-27 11:15:00,48.63,48.63,48.58,48.59,38510.0,35.1997,35.1997,35.1635,35.1707,38510.0
2017-09-27 11:20:00,48.58,48.62,48.58,48.62,84465.0,35.1635,35.1924,35.1635,35.1924,84465.0
2017-09-27 11:25:00,48.62,48.63,48.59,48.62,80244.0,35.1924,35.1997,35.1707,35.1924,80244.0
2017-09-27 11:30:00,48.62,48.63,48.57,48.58,48917.0,35.1924,35.1997,35.1562,35.1635,48917.0
2017-09-27 11:35:00,48.58,48.59,48.56,48.56,45024.0,35.1635,35.1707,35.149,35.149,45024.0
2017-09-27 11:40:00,48.56,48.57,48.55,48.55,23369.0,35.149,35.1562,35.1417,35.1417,23369.0
2017-09-27 11:45:00,48.55,48.59,48.53,48.59,55968.0,35.1417,35.1707,35.1273,35.1707,55968.0
2017-09-27 11:50:00,48.59,48.62,48.57,48.6,27292.0,35.1707,35.1924,35.1562,35.1779,27292.0
2017-09-27 11:55:00,48.61,48.62,48.59,48.61,27692.0,35.1852,35.1924,35.1707,35.1852,27692.0
2017-09-27 12:00:00,48.61,48.61,48.56,48.57,39379.0,35.1852,35.1852,35.149,35.1562,39379.0
2017-09-27 12:05:00,48.57,48.6,48.56,48.59,17644.0,35.1562,35.1779,35.149,35.1707,17644.0
2017-09-27 12:10:00,48.6,48.63,48.58,48.62,29673.0,35.1779,35.1997,35.1635,35.1924,29673.0
2017-09-27 12:15:00,48.62,48.62,48.56,48.58,57567.0,35.1924,35.1924,35.149,35.1635,57567.0
2017-09-27 12:20:00,48.57,48.58,48.56,48.58,23634.0,35.1562,35.1635,35.149,35.1635,23634.0
2017-09-27 12:25:00,48.57,48.61,48.57,48.61,31322.0,35.1562,35.1852,35.1562,35.1852,31322.0
2017-09-27 12:30:00,48.61,48.61,48.59,48.59,29835.0,35.1852,35.1852,35.1707,35.1707,29835.0
2017-09-27 12:35:00,48.59,48.6,48.57,48.58,29517.0,35.1707,35.1779,35.1562,35.1635,29517.0
2017-09-27 12:40:00,48.57,48.58,48.56,48.57,31991.0,35.1562,35.1635,35.149,35.1562,31991.0
2017-09-27 12:45:00,48.56,48.59,48.55,48.58,60516.0,35.149,35.1707,35.1417,35.1635,60516.0
2017-09-27 12:50:00,48.58,48.59,48.56,48.57,112058.0,35.1635,35.1707,35.149,35.1562,112058.0
2017-09-27 12:55:00,48.57,48.58,48.55,48.58,141733.0,35.1562,35.1635,35.1417,35.1635,141733.0
2017-09-27 13:00:00,48.58,48.61,48.56,48.57,52990.0,35.1635,35.1852,35.149,35.1562,52990.0
2017-09-27 13:05:00,48.56,48.57,48.5,48.52,46350.0,35.149,35.1562,35.1056,35.12,46350.0
2017-09-27 13:10:00,48.52,48.52,48.46,48.5,65345.0,35.12,35.12,35.0766,35.1056,65345.0
2017-09-27 13:15:00,48.5,48.52,48.45,48.45,54303.0,35.1056,35.12,35.0694,35.0694,54303.0
2017-09-27 13:20:00,48.46,48.46,48.4,48.41,66536.0,35.0766,35.0766,35.0332,35.0404,66536.0
2017-09-27 13:25:00,48.42,48.43,48.41,48.41,34585.0,35.0476,35.0549,35.0404,35.0404,34585.0
2017-09-27 13:30:00,48.42,48.43,48.39,48.4,135714.0,35.0476,35.0549,35.0259,35.0332,135714.0
2017-09-27 13:35:00,48.39,48.42,48.33,48.41,124055.0,35.0259,35.0476,34.9825,35.0404,124055.0
2017-09-27 13:40:00,48.41,48.42,48.31,48.35,36813.0,35.0404,35.0476,34.968,34.997,36813.0
2017-09-27 13:45:00,48.34,48.36,48.32,48.34,39631.0,34.9897,35.0042,34.9753,34.9897,39631.0
2017-09-27 13:50:00,48.34,48.37,48.33,48.34,52045.0,34.9897,35.0115,34.9825,34.9897,52045.0
2017-09-27 13:55:00,48.34,48.37,48.3,48.32,79934.0,34.9897,35.0115,34.9608,34.9753,79934.0
2017-09-27 14:00:00,48.33,48.38,48.29,48.34,81118.0,34.9825,35.0187,34.9536,34.9897,81118.0
2017-09-27 14:05:00,48.34,48.39,48.33,48.38,62767.0,34.9897,35.0259,34.9825,35.0187,62767.0
2017-09-27 14:10:00,48.38,48.49,48.37,48.47,48188.0,35.0187,35.0983,35.0115,35.0838,48188.0
2017-09-27 14:15:00,48.46,48.53,48.45,48.53,68104.0,35.0766,35.1273,35.0694,35.1273,68104.0
2017-09-27 14:20:00,48.53,48.6,48.53,48.58,62355.0,35.1273,35.1779,35.1273,35.1635,62355.0
2017-09-27 14:25:00,48.58,48.59,48.55,48.55,48339.0,35.1635,35.1707,35.1417,35.1417,48339.0
2017-09-27 14:30:00,48.56,48.6,48.55,48.56,75352.0,35.149,35.1779,35.1417,35.149,75352.0
2017-09-27 14:35:00,48.57,48.57,48.47,48.48,18504.0,35.1562,35.1562,35.0838,35.0911,18504.0
2017-09-27 14:40:00,48.48,48.55,48.47,48.55,29687.0,35.0911,35.1417,35.0838,35.1417,29687.0
2017-09-27 14:45:00,48.55,48.55,48.53,48.53,22860.0,35.1417,35.1417,35.1273,35.1273,22860.0
2017-09-27 14:50:00,48.54,48.6,48.53,48.58,74387.0,35.1345,35.1779,35.1273,35.1635,74387.0
2017-09-27 14:55:00,48.57,48.57,48.5,48.51,50904.0,35.1562,35.1562,35.1056,35.1128,50904.0
2017-09-27 15:00:00,48.51,48.56,48.49,48.56,75139.0,35.1128,35.149,35.0983,35.149,75139.0
2017-09-27 15:05:00,48.56,48.57,48.53,48.57,38188.0,35.149,35.1562,35.1273,35.1562,38188.0
2017-09-27 15:10:00,48.57,48.58,48.56,48.57,27952.0,35.1562,35.1635,35.149,35.1562,27952.0
2017-09-27 15:15:00,48.57,48.6,48.56,48.58,40603.0,35.1562,35.1779,35.149,35.1635,40603.0
2017-09-27 15:20:00,48.59,48.59,48.57,48.58,23866.0,35.1707,35.1707,35.1562,35.1635,23866.0
2017-09-27 15:25:00,48.58,48.58,48.56,48.56,20571.0,35.1635,35.1635,35.149,35.149,20571.0
2017-09-27 15:30:00,48.56,48.58,48.55,48.56,67999.0,35.149,35.1635,35.1417,35.149,67999.0
2017-09-27 15:35:00,48.56,48.56,48.52,48.54,57239.0,35.149,35.149,35.12,35.1345,57239.0
2017-09-27 15:40:00,48.54,48.56,48.53,48.54,60684.0,35.1345,35.149,35.1273,35.1345,60684.0
2017-09-27 15:45:00,48.54,48.55,48.54,48.55,216781.0,35.1345,35.1417,35.1345,35.1417,216781.0
2017-09-27 15:50:00,48.55,48.57,48.53,48.55,231628.0,35.1417,35.1562,35.1273,35.1417,231628.0
2017-09-27 15:55:00,48.54,48.55,48.5,48.53,356584.0,35.1345,35.1417,35.1056,35.1273,356584.0
2017-09-28 09:30:00,48.42,48.5,48.37,48.47,76371.0,35.0476,35.1056,35.0115,35.0838,76371.0
2017-09-28 09:35:00,48.46,48.61,48.45,48.61,78894.0,35.0766,35.1852,35.0694,35.1852,78894.0
2017-09-28 09:40:00,48.62,48.75,48.6,48.68,143975.0,35.1924,35.2865,35.1779,35.2358,143975.0
2017-09-28 09:45:00,48.69,48.7,48.62,48.7,89505.0,35.2431,35.2503,35.1924,35.2503,89505.0
2017-09-28 09:50:00,48.71,48.71,48.6,48.61,52476.0,35.2576,35.2576,35.1779,35.1852,52476.0
2017-09-28 09:55:00,48.6,48.65,48.58,48.59,69260.0,35.1779,35.2141,35.1635,35.1707,69260.0
2017-09-28 10:00:00,48.6,48.61,48.55,48.58,85403.0,35.1779,35.1852,35.1417,35.1635,85403.0
2017-09-28 10:05:00,48.57,48.59,48.55,48.55,33823.0,35.1562,35.1707,35.1417,35.1417,33823.0
2017-09-28 10:10:00,48.54,48.62,48.54,48.55,107993.0,35.1345,35.1924,35.1345,35.1417,107993.0
2017-09-28 10:15:00,48.55,48.62,48.55,48.61,27015.0,35.1417,35.1924,35.1417,35.1852,27015.0
2017-09-28 10:20:00,48.61,48.72,48.61,48.69,59411.0,35.1852,35.2648,35.1852,35.2431,59411.0
2017-09-28 10:25:00,48.69,48.69,48.63,48.63,35912.0,35.2431,35.2431,35.1997,35.1997,35912.0
2017-09-28 10:30:00,48.63,48.81,48.63,48.81,77470.0,35.1997,35.3299,35.1997,35.3299,77470.0
2017-09-28 10:35:00,48.82,48.85,48.71,48.77,55290.0,35.3372,35.3589,35.2576,35.301,55290.0
2017-09-28 10:40:00,48.76,48.8,48.69,48.69,36598.0,35.2937,35.3227,35.2431,35.2431,36598.0
2017-09-28 10:45:00,48.68,48.71,48.66,48.71,38969.0,35.2358,35.2576,35.2214,35.2576,38969.0
2017-09-28 10:50:00,48.72,48.72,48.65,48.7,38330.0,35.2648,35.2648,35.2141,35.2503,38330.0
2017-09-28 10:55:00,48.69,48.73,48.67,48.69,34524.0,35.2431,35.272,35.2286,35.2431,34524.0
2017-09-28 11:00:00,48.71,48.74,48.67,48.73,33986.0,35.2576,35.2793,35.2286,35.272,33986.0
2017-09-28 11:05:00,48.73,48.75,48.7,48.72,39578.0,35.272,35.2865,35.2503,35.2648,39578.0
2017-09-28 11:10:00,48.73,48.75,48.69,48.7,41886.0,35.272,35.2865,35.2431,35.2503,41886.0
2017-09-28 11:15:00,48.7,48.71,48.61,48.61,45939.0,35.2503,35.2576,35.1852,35.1852,45939.0
2017-09-28 11:20:00,48.61,48.65,48.6,48.64,52199.0,35.1852,35.2141,35.1779,35.2069,52199.0
2017-09-28 11:25:00,48.64,48.71,48.63,48.69,60964.0,35.2069,35.2576,35.1997,35.2431,60964.0
2017-09-28 11:30:00,48.69,48.71,48.67,48.69,40555.0,35.2431,35.2576,35.2286,35.2431,40555.0
2017-09-28 11:35:00,48.69,48.71,48.67,48.7,36354.0,35.2431,35.2576,35.2286,35.2503,36354.0
2017-09-28 11:40:00,48.69,48.77,48.69,48.73,51811.0,35.2431,35.301,35.2431,35.272,51811.0
2017-09-28 11:45:00,48.73,48.76,48.71,48.73,138193.0,35.272,35.2937,35.2576,35.272,138193.0
2017-09-28 11:50:00,48.73,48.74,48.71,48.73,42246.0,35.272,35.2793,35.2576,35.272,42246.0
2017-09-28 11:55:00,48.73,48.76,48.72,48.75,45125.0,35.272,35.2937,35.2648,35.2865,45125.0
2017-09-28 12:00:00,48.75,48.8,48.74,48.78,66387.0,35.2865,35.3227,35.2793,35.3082,66387.0
2017-09-28 12:05:00,48.78,48.84,48.77,48.83,44381.0,35.3082,35.3517,35.301,35.3444,44381.0
2017-09-28 12:10:00,48.83,48.84,48.81,48.83,32819.0,35.3444,35.3517,35.3299,35.3444,32819.0
2017-09-28 12:15:00,48.83,48.83,48.81,48.83,21091.0,35.3444,35.3444,35.3299,35.3444,21091.0
2017-09-28 12:20:00,48.82,48.83,48.79,48.81,31825.0,35.3372,35.3444,35.3155,35.3299,31825.0
2017-09-28 12:25:00,48.81,48.82,48.79,48.8,11765.0,35.3299,35.3372,35.3155,35.3227,11765.0
2017-09-28 12:30:00,48.8,48.81,48.77,48.77,30323.0,35.3227,35.3299,35.301,35.301,30323.0
2017-09-28 12:35:00,48.77,48.78,48.74,48.78,20518.0,35.301,35.3082,35.2793,35.3082,20518.0
2017-09-28 12:40:00,48.79,48.81,48.78,48.8,17920.0,35.3155,35.3299,35.3082,35.3227,17920.0
2017-09-28 12:45:00,48.79,48.8,48.78,48.79,8184.0,35.3155,35.3227,35.3082,35.3155,8184.0
2017-09-28 12:50:00,48.79,48.82,48.78,48.82,11614.0,35.3155,35.3372,35.3082,35.3372,11614.0
2017-09-28 12:55:00,48.81,48.82,48.78,48.79,16513.0,35.3299,35.3372,35.3082,35.3155,16513.0
2017-09-28 13:00:00,48.79,48.83,48.76,48.82,26261.0,35.3155,35.3444,35.2937,35.3372,26261.0
2017-09-28 13:05:00,48.81,48.83,48.81,48.82,12603.0,35.3299,35.3444,35.3299,35.3372,12603.0
2017-09-28 13:10:00,48.82,48.83,48.8,48.8,17296.0,35.3372,35.3444,35.3227,35.3227,17296.0
2017-09-28 13:15:00,48.8,48.84,48.8,48.83,21102.0,35.3227,35.3517,35.3227,35.3444,21102.0
2017-09-28 13:20:00,48.83,48.84,48.81,48.84,24076.0,35.3444,35.3517,35.3299,35.3517,24076.0
2017-09-28 13:25:00,48.83,48.87,48.83,48.84,53069.0,35.3444,35.3734,35.3444,35.3517,53069.0
2017-09-28 13:30:00,48.84,48.86,48.84,48.84,11628.0,35.3517,35.3661,35.3517,35.3517,11628.0
2017-09-28 13:35:00,48.85,48.87,48.83,48.84,29257.0,35.3589,35.3734,35.3444,35.3517,29257.0
2017-09-28 13:40:00,48.84,48.86,48.83,48.86,18726.0,35.3517,35.3661,35.3444,35.3661,18726.0
2017-09-28 13:45:00,48.85,48.86,48.84,48.84,18765.0,35.3589,35.3661,35.3517,35.3517,18765.0
2017-09-28 13:50:00,48.84,48.85,48.83,48.85,21719.0,35.3517,35.3589,35.3444,35.3589,21719.0
2017-09-28 13:55:00,48.84,48.92,48.84,48.91,46167.0,35.3517,35.4096,35.3517,35.4023,46167.0
2017-09-28 14:00:00,48.9,48.94,48.87,48.89,43738.0,35.3951,35.424,35.3734,35.3878,43738.0
2017-09-28 14:05:00,48.89,48.9,48.86,48.88,63073.0,35.3878,35.3951,35.3661,35.3806,63073.0
2017-09-28 14:10:00,48.88,48.92,48.88,48.91,108100.0,35.3806,35.4096,35.3806,35.4023,108100.0
2017-09-28 14:15:00,48.9,48.91,48.82,48.84,84916.0,35.3951,35.4023,35.3372,35.3517,84916.0
2017-09-28 14:20:00,48.85,48.87,48.83,48.83,30438.0,35.3589,35.3734,35.3444,35.3444,30438.0
2017-09-28 14:25:00,48.83,48.89,48.82,48.85,38861.0,35.3444,35.3878,35.3372,35.3589,38861.0
2017-09-28 14:30:00,48.85,48.88,48.84,48.88,32973.0,35.3589,35.3806,35.3517,35.3806,32973.0
2017-09-28 14:35:00,48.88,48.9,48.86,48.87,15963.0,35.3806,35.3951,35.3661,35.3734,15963.0
2017-09-28 14:40:00,48.87,48.88,48.84,48.84,26962.0,35.3734,35.3806,35.3517,35.3517,26962.0
2017-09-28 14:45:00,48.85,48.85,48.82,48.83,18768.0,35.3589,35.3589,35.3372,35.3444,18768.0
2017-09-28 14:50:00,48.83,48.86,48.82,48.86,38495.0,35.3444,35.3661,35.3372,35.3661,38495.0
2017-09-28 14:55:00,48.85,48.87,48.83,48.84,42002.0,35.3589,35.3734,35.3444,35.3517,42002.0
2017-09-28 15:00:00,48.85,48.86,48.82,48.82,33335.0,35.3589,35.3661,35.3372,35.3372,33335.0
2017-09-28 15:05:00,48.82,48.83,48.79,48.82,40795.0,35.3372,35.3444,35.3155,35.3372,40795.0
2017-09-28 15:10:00,48.83,48.84,48.79,48.8,32034.0,35.3444,35.3517,35.3155,35.3227,32034.0
2017-09-28 15:15:00,48.81,48.82,48.78,48.81,27111.0,35.3299,35.3372,35.3082,35.3299,27111.0
2017-09-28 15:20:00,48.8,48.81,48.78,48.79,51173.0,35.3227,35.3299,35.3082,35.3155,51173.0
2017-09-28 15:25:00,48.79,48.82,48.79,48.81,42255.0,35.3155,35.3372,35.3155,35.3299,42255.0
2017-09-28 15:30:00,48.81,48.83,48.8,48.83,47261.0,35.3299,35.3444,35.3227,35.3444,47261.0
2017-09-28 15:35:00,48.83,48.86,48.81,48.85,79706.0,35.3444,35.3661,35.3299,35.3589,79706.0
2017-09-28 15:40:00,48.86,48.89,48.85,48.87,77696.0,35.3661,35.3878,35.3589,35.3734,77696.0
2017-09-28 15:45:00,48.87,48.92,48.87,48.9,151966.0,35.3734,35.4096,35.3734,35.3951,151966.0
2017-09-28 15:50:00,48.9,48.92,48.89,48.9,176220.0,35.3951,35.4096,35.3878,35.3951,176220.0
2017-09-28 15:55:00,48.9,48.96,48.89,48.93,329745.0,35.3951,35.4385,35.3878,35.4168,329745.0
2017-09-29 09:30:00,49.03,49.03,48.85,48.88,95944.0,35.4892,35.4892,35.3589,35.3806,95944.0
2017-09-29 09:35:00,48.89,48.91,48.84,48.87,26399.0,35.3878,35.4023,35.3517,35.3734,26399.0
2017-09-29 09:40:00,48.88,48.95,48.84,48.94,43988.0,35.3806,35.4313,35.3517,35.424,43988.0
2017-09-29 09:45:00,48.94,48.96,48.83,48.85,42815.0,35.424,35.4385,35.3444,35.3589,42815.0
2017-09-29 09:50:00,48.84,48.88,48.83,48.84,77598.0,35.3517,35.3806,35.3444,35.3517,77598.0
2017-09-29 09:55:00,48.84,48.9,48.83,48.86,72472.0,35.3517,35.3951,35.3444,35.3661,72472.0
2017-09-29 10:00:00,48.86,48.87,48.7,48.71,71972.0,35.3661,35.3734,35.2503,35.2576,71972.0
2017-09-29 10:05:00,48.71,48.72,48.64,48.65,51430.0,35.2576,35.2648,35.2069,35.2141,51430.0
2017-09-29 10:10:00,48.65,48.65,48.56,48.59,32742.0,35.2141,35.2141,35.149,35.1707,32742.0
2017-09-29 10:15:00,48.58,48.63,48.58,48.6,30716.0,35.1635,35.1997,35.1635,35.1779,30716.0
2017-09-29 10:20:00,48.6,48.7,48.58,48.66,46419.0,35.1779,35.2503,35.1635,35.2214,46419.0
2017-09-29 10:25:00,48.67,48.7,48.67,48.68,31380.0,35.2286,35.2503,35.2286,35.2358,31380.0
2017-09-29 10:30:00,48.69,48.71,48.65,48.71,39791.0,35.2431,35.2576,35.2141,35.2576,39791.0
2017-09-29 10:35:00,48.72,48.75,48.69,48.73,25564.0,35.2648,35.2865,35.2431,35.272,25564.0
2017-09-29 10:40:00,48.73,48.75,48.7,48.71,19448.0,35.272,35.2865,35.2503,35.2576,19448.0
2017-09-29 10:45:00,48.71,48.75,48.7,48.73,29441.0,35.2576,35.2865,35.2503,35.272,29441.0
2017-09-29 10:50:00,48.73,48.75,48.7,48.71,18723.0,35.272,35.2865,35.2503,35.2576,18723.0
2017-09-29 10:55:00,48.71,48.75,48.7,48.71,30794.0,35.2576,35.2865,35.2503,35.2576,30794.0
2017-09-29 11:00:00,48.71,48.77,48.7,48.77,22566.0,35.2576,35.301,35.2503,35.301,22566.0
2017-09-29 11:05:00,48.77,49.1,48.76,49.09,196030.0,35.301,35.5399,35.2937,35.5326,196030.0
2017-09-29 11:10:00,49.08,49.09,48.95,48.98,153358.0,35.5254,35.5326,35.4313,35.453,153358.0
2017-09-29 11:15:00,48.98,49.11,48.97,49.09,122567.0,35.453,35.5471,35.4458,35.5326,122567.0
2017-09-29 11:20:00,49.1,49.15,49.09,49.13,193615.0,35.5399,35.576,35.5326,35.5616,193615.0
2017-09-29 11:25:00,49.14,49.16,49.1,49.16,193864.0,35.5688,35.5833,35.5399,35.5833,193864.0
2017-09-29 11:30:00,49.16,49.25,49.15,49.23,192848.0,35.5833,35.6484,35.576,35.6339,192848.0
2017-09-29 11:35:00,49.23,49.26,49.16,49.25,220433.0,35.6339,35.6557,35.5833,35.6484,220433.0
2017-09-29 11:40:00,49.25,49.29,49.22,49.25,90619.0,35.6484,35.6774,35.6267,35.6484,90619.0
2017-09-29 11:45:00,49.26,49.41,49.24,49.39,103924.0,35.6557,35.7642,35.6412,35.7498,103924.0
2017-09-29 11:50:00,49.39,49.44,49.35,49.36,80302.0,35.7498,35.786,35.7208,35.728,80302.0
2017-09-29 11:55:00,49.37,49.37,49.27,49.29,71837.0,35.7353,35.7353,35.6629,35.6774,71837.0
2017-09-29 12:00:00,49.3,49.3,49.27,49.27,74622.0,35.6846,35.6846,35.6629,35.6629,74622.0
2017-09-29 12:05:00,49.27,49.32,49.23,49.26,40296.0,35.6629,35.6991,35.6339,35.6557,40296.0
2017-09-29 12:10:00,49.26,49.3,49.25,49.26,52562.0,35.6557,35.6846,35.6484,35.6557,52562.0
2017-09-29 12:15:00,49.26,49.3,49.25,49.26,73628.0,35.6557,35.6846,35.6484,35.6557,73628.0
2017-09-29 12:20:00,49.27,49.3,49.25,49.28,19462.0,35.6629,35.6846,35.6484,35.6701,19462.0
2017-09-29 12:25:00,49.28,49.3,49.27,49.29,31372.0,35.6701,35.6846,35.6629,35.6774,31372.0
2017-09-29 12:30:00,49.29,49.31,49.26,49.28,57881.0,35.6774,35.6919,35.6557,35.6701,57881.0
2017-09-29 12:35:00,49.28,49.3,49.25,49.27,44427.0,35.6701,35.6846,35.6484,35.6629,44427.0
2017-09-29 12:40:00,49.26,49.31,49.25,49.29,68932.0,35.6557,35.6919,35.6484,35.6774,68932.0
2017-09-29 12:45:00,49.3,49.35,49.29,49.34,40935.0,35.6846,35.7208,35.6774,35.7136,40935.0
2017-09-29 12:50:00,49.33,49.39,49.3,49.37,134742.0,35.7063,35.7498,35.6846,35.7353,134742.0
2017-09-29 12:55:00,49.37,49.38,49.23,49.27,58419.0,35.7353,35.7425,35.6339,35.6629,58419.0
2017-09-29 13:00:00,49.26,49.28,49.24,49.26,27753.0,35.6557,35.6701,35.6412,35.6557,27753.0
2017-09-29 13:05:00,49.26,49.27,49.2,49.24,23697.0,35.6557,35.6629,35.6122,35.6412,23697.0
2017-09-29 13:10:00,49.24,49.25,49.22,49.24,26650.0,35.6412,35.6484,35.6267,35.6412,26650.0
2017-09-29 13:15:00,49.25,49.26,49.23,49.26,28251.0,35.6484,35.6557,35.6339,35.6557,28251.0
2017-09-29 13:20:00,49.26,49.3,49.25,49.29,39706.0,35.6557,35.6846,35.6484,35.6774,39706.0
2017-09-29 13:25:00,49.3,49.35,49.29,49.34,51138.0,35.6846,35.7208,35.6774,35.7136,51138.0
2017-09-29 13:30:00,49.34,49.34,49.3,49.3,35782.0,35.7136,35.7136,35.6846,35.6846,35782.0
2017-09-29 13:35:00,49.3,49.33,49.26,49.29,65599.0,35.6846,35.7063,35.6557,35.6774,65599.0
2017-09-29 13:40:00,49.29,49.32,49.27,49.32,39579.0,35.6774,35.6991,35.6629,35.6991,39579.0
2017-09-29 13:45:00,49.32,49.33,49.28,49.33,44123.0,35.6991,35.7063,35.6701,35.7063,44123.0
2017-09-29 13:50:00,49.32,49.33,49.27,49.31,46141.0,35.6991,35.7063,35.6629,35.6919,46141.0
2017-09-29 13:55:00,49.31,49.32,49.27,49.27,18259.0,35.6919,35.6991,35.6629,35.6629,18259.0
2017-09-29 14:00:00,49.27,49.33,49.27,49.29,40116.0,35.6629,35.7063,35.6629,35.6774,40116.0
2017-09-29 14:05:00,49.3,49.31,49.27,49.3,74147.0,35.6846,35.6919,35.6629,35.6846,74147.0
2017-09-29 14:10:00,49.3,49.31,49.25,49.26,75225.0,35.6846,35.6919,35.6484,35.6557,75225.0
2017-09-29 14:15:00,49.26,49.28,49.25,49.28,31876.0,35.6557,35.6701,35.6484,35.6701,31876.0
2017-09-29 14:20:00,49.28,49.28,49.22,49.25,51971.0,35.6701,35.6701,35.6267,35.6484,51971.0
2017-09-29 14:25:00,49.25,49.27,49.24,49.26,32792.0,35.6484,35.6629,35.6412,35.6557,32792.0
2017-09-29 14:30:00,49.26,49.28,49.25,49.26,30971.0,35.6557,35.6701,35.6484,35.6557,30971.0
2017-09-29 14:35:00,49.26,49.26,49.22,49.23,37687.0,35.6557,35.6557,35.6267,35.6339,37687.0
2017-09-29 14:40:00,49.23,49.24,49.16,49.16,78927.0,35.6339,35.6412,35.5833,35.5833,78927.0
2017-09-29 14:45:00,49.17,49.18,49.14,49.14,38560.0,35.5905,35.5978,35.5688,35.5688,38560.0
2017-09-29 14:50:00,49.14,49.19,49.13,49.19,59375.0,35.5688,35.605,35.5616,35.605,59375.0
2017-09-29 14:55:00,49.19,49.21,49.16,49.21,47341.0,35.605,35.6195,35.5833,35.6195,47341.0
2017-09-29 15:00:00,49.2,49.21,49.19,49.21,41490.0,35.6122,35.6195,35.605,35.6195,41490.0
2017-09-29 15:05:00,49.21,49.24,49.18,49.2,43071.0,35.6195,35.6412,35.5978,35.6122,43071.0
2017-09-29 15:10:00,49.2,49.26,49.18,49.26,155656.0,35.6122,35.6557,35.5978,35.6557,155656.0
2017-09-29 15:15:00,49.26,49.28,49.24,49.27,97529.0,35.6557,35.6701,35.6412,35.6629,97529.0
2017-09-29 15:20:00,49.26,49.26,49.24,49.24,46307.0,35.6557,35.6557,35.6412,35.6412,46307.0
2017-09-29 15:25:00,49.24,49.25,49.21,49.25,77927.0,35.6412,35.6484,35.6195,35.6484,77927.0
2017-09-29 15:30:00,49.25,49.25,49.2,49.23,115320.0,35.6484,35.6484,35.6122,35.6339,115320.0
2017-09-29 15:35:00,49.23,49.24,49.15,49.19,83663.0,35.6339,35.6412,35.576,35.605,83663.0
2017-09-29 15:40:00,49.19,49.22,49.17,49.22,106661.0,35.605,35.6267,35.5905,35.6267,106661.0
2017-09-29 15:45:00,49.21,49.22,49.15,49.2,136779.0,35.6195,35.6267,35.576,35.6122,136779.0
2017-09-29 15:50:00,49.2,49.2,49.14,49.15,159136.0,35.6122,35.6122,35.5688,35.576,159136.0
2017-09-29 15:55:00,49.15,49.15,49.11,49.14,254609.0,35.576,35.576,35.5471,35.5688,254609.0
2017-10-02 09:30:00,49.17,49.28,49.12,49.13,84569.0,35.5905,35.6701,35.5543,35.5616,84569.0
2017-10-02 09:35:00,49.11,49.16,49.04,49.06,50754.0,35.5471,35.5833,35.4964,35.5109,50754.0
2017-10-02 09:40:00,49.06,49.22,49.06,49.15,77456.0,35.5109,35.6267,35.5109,35.576,77456.0
2017-10-02 09:45:00,49.15,49.19,49.11,49.15,47745.0,35.576,35.605,35.5471,35.576,47745.0
2017-10-02 09:50:00,49.14,49.22,49.12,49.21,75354.0,35.5688,35.6267,35.5543,35.6195,75354.0
2017-10-02 09:55:00,49.21,49.22,49.17,49.19,62548.0,35.6195,35.6267,35.5905,35.605,62548.0
2017-10-02 10:00:00,49.19,49.19,48.95,48.98,78465.0,35.605,35.605,35.4313,35.453,78465.0
2017-10-02 10:05:00,48.97,49.07,48.96,49.06,55730.0,35.4458,35.5181,35.4385,35.5109,55730.0
2017-10-02 10:10:00,49.06,49.1,49.0,49.1,48216.0,35.5109,35.5399,35.4675,35.5399,48216.0
2017-10-02 10:15:00,49.1,49.13,49.05,49.1,62337.0,35.5399,35.5616,35.5037,35.5399,62337.0
2017-10-02 10:20:00,49.1,49.13,49.07,49.09,72609.0,35.5399,35.5616,35.5181,35.5326,72609.0
2017-10-02 10:25:00,49.09,49.11,49.04,49.09,29135.0,35.5326,35.5471,35.4964,35.5326,29135.0
2017-10-02 10:30:00,49.09,49.17,49.09,49.17,36758.0,35.5326,35.5905,35.5326,35.5905,36758.0
2017-10-02 10:35:00,49.16,49.2,49.14,49.2,44980.0,35.5833,35.6122,35.5688,35.6122,44980.0
2017-10-02 10:40:00,49.2,49.22,49.17,49.18,32930.0,35.6122,35.6267,35.5905,35.5978,32930.0
2017-10-02 10:45:00,49.18,49.25,49.16,49.25,35859.0,35.5978,35.6484,35.5833,35.6484,35859.0
2017-10-02 10:50:00,49.25,49.26,49.18,49.23,36269.0,35.6484,35.6557,35.5978,35.6339,36269.0
2017-10-02 10:55:00,49.23,49.25,49.22,49.22,35883.0,35.6339,35.6484,35.6267,35.6267,35883.0
2017-10-02 11:00:00,49.22,49.23,49.18,49.21,31928.0,35.6267,35.6339,35.5978,35.6195,31928.0
2017-10-02 11:05:00,49.2,49.21,49.16,49.2,57997.0,35.6122,35.6195,35.5833,35.6122,57997.0
2017-10-02 11:10:00,49.2,49.21,49.18,49.21,27160.0,35.6122,35.6195,35.5978,35.6195,27160.0
2017-10-02 11:15:00,49.21,49.21,49.14,49.17,27110.0,35.6195,35.6195,35.5688,35.5905,27110.0
2017-10-02 11:20:00,49.16,49.18,49.14,49.17,44483.0,35.5833,35.5978,35.5688,35.5905,44483.0
2017-10-02 11:25:00,49.17,49.18,49.14,49.17,38408.0,35.5905,35.5978,35.5688,35.5905,38408.0
2017-10-02 11:30:00,49.16,49.18,49.12,49.13,50912.0,35.5833,35.5978,35.5543,35.5616,50912.0
2017-10-02 11:35:00,49.13,49.15,49.09,49.12,36609.0,35.5616,35.576,35.5326,35.5543,36609.0
2017-10-02 11:40:00,49.12,49.13,49.08,49.12,35105.0,35.5543,35.5616,35.5254,35.5543,35105.0
2017-10-02 11:45:00,49.11,49.13,49.1,49.12,35712.0,35.5471,35.5616,35.5399,35.5543,35712.0
2017-10-02 11:50:00,49.11,49.13,49.09,49.11,29829.0,35.5471,35.5616,35.5326,35.5471,29829.0
2017-10-02 11:55:00,49.11,49.14,49.09,49.13,42414.0,35.5471,35.5688,35.5326,35.5616,42414.0
2017-10-02 12:00:00,49.13,49.15,49.08,49.09,83323.0,35.5616,35.576,35.5254,35.5326,83323.0
2017-10-02 12:05:00,49.1,49.1,49.03,49.07,39938.0,35.5399,35.5399,35.4892,35.5181,39938.0
2017-10-02 12:10:00,49.07,49.07,49.03,49.06,29302.0,35.5181,35.5181,35.4892,35.5109,29302.0
2017-10-02 12:15:00,49.07,49.08,49.03,49.05,24953.0,35.5181,35.5254,35.4892,35.5037,24953.0
2017-10-02 12:20:00,49.06,49.15,49.02,49.13,78144.0,35.5109,35.576,35.4819,35.5616,78144.0
2017-10-02 12:25:00,49.13,49.2,49.12,49.2,31055.0,35.5616,35.6122,35.5543,35.6122,31055.0
2017-10-02 12:30:00,49.2,49.27,49.19,49.26,80597.0,35.6122,35.6629,35.605,35.6557,80597.0
2017-10-02 12:35:00,49.26,49.27,49.25,49.25,54209.0,35.6557,35.6629,35.6484,35.6484,54209.0
2017-10-02 12:40:00,49.26,49.29,49.25,49.27,27486.0,35.6557,35.6774,35.6484,35.6629,27486.0
2017-10-02 12:45:00,49.27,49.28,49.25,49.28,70791.0,35.6629,35.6701,35.6484,35.6701,70791.0
2017-10-02 12:50:00,49.28,49.29,49.26,49.28,25986.0,35.6701,35.6774,35.6557,35.6701,25986.0
2017-10-02 12:55:00,49.28,49.32,49.27,49.3,43455.0,35.6701,35.6991,35.6629,35.6846,43455.0
2017-10-02 13:00:00,49.31,49.33,49.3,49.32,40876.0,35.6919,35.7063,35.6846,35.6991,40876.0
2017-10-02 13:05:00,49.32,49.36,49.31,49.35,36364.0,35.6991,35.728,35.6919,35.7208,36364.0
2017-10-02 13:10:00,49.36,49.39,49.35,49.38,27219.0,35.728,35.7498,35.7208,35.7425,27219.0
2017-10-02 13:15:00,49.38,49.4,49.37,49.39,44873.0,35.7425,35.757,35.7353,35.7498,44873.0
2017-10-02 13:20:00,49.39,49.41,49.36,49.38,40211.0,35.7498,35.7642,35.728,35.7425,40211.0
2017-10-02 13:25:00,49.37,49.42,49.36,49.41,37356.0,35.7353,35.7715,35.728,35.7642,37356.0
2017-10-02 13:30:00,49.42,49.42,49.37,49.41,68432.0,35.7715,35.7715,35.7353,35.7642,68432.0
2017-10-02 13:35:00,49.4,49.42,49.38,49.41,30576.0,35.757,35.7715,35.7425,35.7642,30576.0
2017-10-02 13:40:00,49.42,49.42,49.39,49.4,29668.0,35.7715,35.7715,35.7498,35.757,29668.0
2017-10-02 13:45:00,49.4,49.41,49.38,49.39,30017.0,35.757,35.7642,35.7425,35.7498,30017.0
2017-10-02 13:50:00,49.4,49.4,49.37,49.4,19989.0,35.757,35.757,35.7353,35.757,19989.0
2017-10-02 13:55:00,49.4,49.44,49.38,49.39,37594.0,35.757,35.786,35.7425,35.7498,37594.0
2017-10-02 14:00:00,49.39,49.39,49.33,49.34,38757.0,35.7498,35.7498,35.7063,35.7136,38757.0
2017-10-02 14:05:00,49.34,49.35,49.32,49.34,31431.0,35.7136,35.7208,35.6991,35.7136,31431.0
2017-10-02 14:10:00,49.34,49.34,49.27,49.3,32131.0,35.7136,35.7136,35.6629,35.6846,32131.0
2017-10-02 14:15:00,49.3,49.31,49.25,49.26,28850.0,35.6846,35.6919,35.6484,35.6557,28850.0
2017-10-02 14:20:00,49.26,49.29,49.24,49.26,32457.0,35.6557,35.6774,35.6412,35.6557,32457.0
2017-10-02 14:25:00,49.26,49.31,49.26,49.27,35686.0,35.6557,35.6919,35.6557,35.6629,35686.0
2017-10-02 14:30:00,49.28,49.3,49.26,49.3,25327.0,35.6701,35.6846,35.6557,35.6846,25327.0
2017-10-02 14:35:00,49.29,49.3,49.26,49.27,24039.0,35.6774,35.6846,35.6557,35.6629,24039.0
2017-10-02 14:40:00,49.27,49.28,49.26,49.26,23725.0,35.6629,35.6701,35.6557,35.6557,23725.0
2017-10-02 14:45:00,49.26,49.3,49.25,49.28,20615.0,35.6557,35.6846,35.6484,35.6701,20615.0
2017-10-02 14:50:00,49.27,49.34,49.25,49.33,66959.0,35.6629,35.7136,35.6484,35.7063,66959.0
2017-10-02 14:55:00,49.33,49.33,49.27,49.28,32627.0,35.7063,35.7063,35.6629,35.6701,32627.0
2017-10-02 15:00:00,49.27,49.29,49.26,49.27,35752.0,35.6629,35.6774,35.6557,35.6629,35752.0
2017-10-02 15:05:00,49.27,49.32,49.27,49.3,36394.0,35.6629,35.6991,35.6629,35.6846,36394.0
2017-10-02 15:10:00,49.3,49.3,49.25,49.27,58102.0,35.6846,35.6846,35.6484,35.6629,58102.0
2017-10-02 15:15:00,49.27,49.29,49.24,49.27,51205.0,35.6629,35.6774,35.6412,35.6629,51205.0
2017-10-02 15:20:00,49.28,49.29,49.26,49.28,41104.0,35.6701,35.6774,35.6557,35.6701,41104.0
2017-10-02 15:25:00,49.28,49.28,49.2,49.21,43614.0,35.6701,35.6701,35.6122,35.6195,43614.0
2017-10-02 15:30:00,49.21,49.23,49.19,49.21,41737.0,35.6195,35.6339,35.605,35.6195,41737.0
2017-10-02 15:35:00,49.2,49.2,49.15,49.16,63904.0,35.6122,35.6122,35.576,35.5833,63904.0
2017-10-02 15:40:00,49.16,49.19,49.15,49.16,123180.0,35.5833,35.605,35.576,35.5833,123180.0
2017-10-02 15:45:00,49.16,49.19,49.14,49.15,143755.0,35.5833,35.605,35.5688,35.576,143755.0
2017-10-02 15:50:00,49.15,49.16,49.13,49.16,95196.0,35.576,35.5833,35.5616,35.5833,95196.0
2017-10-02 15:55:00,49.16,49.17,49.11,49.13,234907.0,35.5833,35.5905,35.5471,35.5616,234907.0
2017-10-03 09:30:00,48.97,48.98,48.68,48.68,101199.0,35.4458,35.453,35.2358,35.2358,101199.0
2017-10-03 09:35:00,48.7,48.71,48.61,48.69,99896.0,35.2503,35.2576,35.1852,35.2431,99896.0
2017-10-03 09:40:00,48.69,48.77,48.66,48.7,78457.0,35.2431,35.301,35.2214,35.2503,78457.0
2017-10-03 09:45:00,48.7,48.78,48.69,48.71,62783.0,35.2503,35.3082,35.2431,35.2576,62783.0
2017-10-03 09:50:00,48.71,48.82,48.69,48.8,34863.0,35.2576,35.3372,35.2431,35.3227,34863.0
2017-10-03 09:55:00,48.8,48.84,48.72,48.82,79862.0,35.3227,35.3517,35.2648,35.3372,79862.0
2017-10-03 10:00:00,48.81,48.81,48.72,48.72,51219.0,35.3299,35.3299,35.2648,35.2648,51219.0
2017-10-03 10:05:00,48.72,48.81,48.72,48.75,52366.0,35.2648,35.3299,35.2648,35.2865,52366.0
2017-10-03 10:10:00,48.75,48.88,48.72,48.86,36332.0,35.2865,35.3806,35.2648,35.3661,36332.0
2017-10-03 10:15:00,48.85,48.86,48.81,48.81,44398.0,35.3589,35.3661,35.3299,35.3299,44398.0
2017-10-03 10:20:00,48.8,48.81,48.74,48.74,18470.0,35.3227,35.3299,35.2793,35.2793,18470.0
2017-10-03 10:25:00,48.74,48.76,48.73,48.76,16701.0,35.2793,35.2937,35.272,35.2937,16701.0
2017-10-03 10:30:00,48.75,48.79,48.75,48.76,17373.0,35.2865,35.3155,35.2865,35.2937,17373.0
2017-10-03 10:35:00,48.76,48.79,48.75,48.78,21809.0,35.2937,35.3155,35.2865,35.3082,21809.0
2017-10-03 10:40:00,48.78,48.79,48.77,48.78,18063.0,35.3082,35.3155,35.301,35.3082,18063.0
2017-10-03 10:45:00,48.78,48.8,48.77,48.79,29803.0,35.3082,35.3227,35.301,35.3155,29803.0
2017-10-03 10:50:00,48.78,48.83,48.78,48.83,23045.0,35.3082,35.3444,35.3082,35.3444,23045.0
2017-10-03 10:55:00,48.83,48.84,48.81,48.83,23271.0,35.3444,35.3517,35.3299,35.3444,23271.0
2017-10-03 11:00:00,48.84,48.86,48.81,48.82,22624.0,35.3517,35.3661,35.3299,35.3372,22624.0
2017-10-03 11:05:00,48.82,48.85,48.81,48.84,17463.0,35.3372,35.3589,35.3299,35.3517,17463.0
2017-10-03 11:10:00,48.83,48.89,48.83,48.86,36469.0,35.3444,35.3878,35.3444,35.3661,36469.0
2017-10-03 11:15:00,48.86,48.9,48.85,48.9,24932.0,35.3661,35.3951,35.3589,35.3951,24932.0
2017-10-03 11:20:00,48.9,48.92,48.89,48.9,51998.0,35.3951,35.4096,35.3878,35.3951,51998.0
2017-10-03 11:25:00,48.9,48.92,48.87,48.87,33626.0,35.3951,35.4096,35.3734,35.3734,33626.0
2017-10-03 11:30:00,48.86,48.9,48.85,48.9,13707.0,35.3661,35.3951,35.3589,35.3951,13707.0
2017-10-03 11:35:00,48.89,48.9,48.86,48.89,39043.0,35.3878,35.3951,35.3661,35.3878,39043.0
2017-10-03 11:40:00,48.89,48.9,48.88,48.88,19934.0,35.3878,35.3951,35.3806,35.3806,19934.0
2017-10-03 11:45:00,48.88,48.92,48.87,48.88,25625.0,35.3806,35.4096,35.3734,35.3806,25625.0
2017-10-03 11:50:00,48.88,48.88,48.84,48.84,12628.0,35.3806,35.3806,35.3517,35.3517,12628.0
2017-10-03 11:55:00,48.84,48.85,48.81,48.83,17921.0,35.3517,35.3589,35.3299,35.3444,17921.0
2017-10-03 12:00:00,48.83,48.83,48.79,48.8,25299.0,35.3444,35.3444,35.3155,35.3227,25299.0
2017-10-03 12:05:00,48.81,48.85,48.8,48.81,29855.0,35.3299,35.3589,35.3227,35.3299,29855.0
2017-10-03 12:10:00,48.81,48.88,48.8,48.84,62698.0,35.3299,35.3806,35.3227,35.3517,62698.0
2017-10-03 12:15:00,48.85,48.85,48.78,48.8,16817.0,35.3589,35.3589,35.3082,35.3227,16817.0
2017-10-03 12:20:00,48.81,48.83,48.8,48.82,8195.0,35.3299,35.3444,35.3227,35.3372,8195.0
2017-10-03 12:25:00,48.83,48.84,48.82,48.83,32149.0,35.3444,35.3517,35.3372,35.3444,32149.0
2017-10-03 12:30:00,48.82,48.82,48.78,48.8,13897.0,35.3372,35.3372,35.3082,35.3227,13897.0
2017-10-03 12:35:00,48.8,48.84,48.79,48.82,11581.0,35.3227,35.3517,35.3155,35.3372,11581.0
2017-10-03 12:40:00,48.82,48.85,48.81,48.84,13360.0,35.3372,35.3589,35.3299,35.3517,13360.0
2017-10-03 12:45:00,48.85,48.85,48.83,48.83,3955.0,35.3589,35.3589,35.3444,35.3444,3955.0
2017-10-03 12:50:00,48.83,48.85,48.82,48.84,11869.0,35.3444,35.3589,35.3372,35.3517,11869.0
2017-10-03 12:55:00,48.84,48.84,48.82,48.82,12062.0,35.3517,35.3517,35.3372,35.3372,12062.0
2017-10-03 13:00:00,48.82,48.82,48.77,48.77,26095.0,35.3372,35.3372,35.301,35.301,26095.0
2017-10-03 13:05:00,48.78,48.81,48.76,48.8,20867.0,35.3082,35.3299,35.2937,35.3227,20867.0
2017-10-03 13:10:00,48.8,48.81,48.79,48.8,14667.0,35.3227,35.3299,35.3155,35.3227,14667.0
2017-10-03 13:15:00,48.79,48.83,48.78,48.83,20244.0,35.3155,35.3444,35.3082,35.3444,20244.0
2017-10-03 13:20:00,48.83,48.85,48.82,48.85,22897.0,35.3444,35.3589,35.3372,35.3589,22897.0
2017-10-03 13:25:00,48.84,48.85,48.8,48.8,14436.0,35.3517,35.3589,35.3227,35.3227,14436.0
2017-10-03 13:30:00,48.8,48.81,48.79,48.8,23227.0,35.3227,35.3299,35.3155,35.3227,23227.0
2017-10-03 13:35:00,48.8,48.82,48.78,48.78,18520.0,35.3227,35.3372,35.3082,35.3082,18520.0
2017-10-03 13:40:00,48.78,48.8,48.75,48.8,28115.0,35.3082,35.3227,35.2865,35.3227,28115.0
2017-10-03 13:45:00,48.79,48.79,48.74,48.74,10085.0,35.3155,35.3155,35.2793,35.2793,10085.0
2017-10-03 13:50:00,48.75,48.76,48.74,48.75,13214.0,35.2865,35.2937,35.2793,35.2865,13214.0
2017-10-03 13:55:00,48.74,48.76,48.73,48.76,15314.0,35.2793,35.2937,35.272,35.2937,15314.0
2017-10-03 14:00:00,48.75,48.78,48.74,48.77,20226.0,35.2865,35.3082,35.2793,35.301,20226.0
2017-10-03 14:05:00,48.77,48.79,48.76,48.77,22056.0,35.301,35.3155,35.2937,35.301,22056.0
2017-10-03 14:10:00,48.77,48.79,48.76,48.77,22958.0,35.301,35.3155,35.2937,35.301,22958.0
2017-10-03 14:15:00,48.77,48.79,48.76,48.78,14084.0,35.301,35.3155,35.2937,35.3082,14084.0
2017-10-03 14:20:00,48.77,48.82,48.77,48.79,21593.0,35.301,35.3372,35.301,35.3155,21593.0
2017-10-03 14:25:00,48.79,48.81,48.78,48.79,13356.0,35.3155,35.3299,35.3082,35.3155,13356.0
2017-10-03 14:30:00,48.79,48.81,48.78,48.8,21469.0,35.3155,35.3299,35.3082,35.3227,21469.0
2017-10-03 14:35:00,48.8,48.81,48.8,48.8,5565.0,35.3227,35.3299,35.3227,35.3227,5565.0
2017-10-03 14:40:00,48.8,48.8,48.76,48.77,25284.0,35.3227,35.3227,35.2937,35.301,25284.0
2017-10-03 14:45:00,48.78,48.81,48.76,48.78,24597.0,35.3082,35.3299,35.2937,35.3082,24597.0
2017-10-03 14:50:00,48.78,48.81,48.76,48.79,27427.0,35.3082,35.3299,35.2937,35.3155,27427.0
2017-10-03 14:55:00,48.79,48.8,48.77,48.8,33351.0,35.3155,35.3227,35.301,35.3227,33351.0
2017-10-03 15:00:00,48.8,48.83,48.8,48.8,22669.0,35.3227,35.3444,35.3227,35.3227,22669.0
2017-10-03 15:05:00,48.81,48.82,48.8,48.8,17638.0,35.3299,35.3372,35.3227,35.3227,17638.0
2017-10-03 15:10:00,48.81,48.83,48.78,48.81,46102.0,35.3299,35.3444,35.3082,35.3299,46102.0
2017-10-03 15:15:00,48.82,48.82,48.78,48.8,31502.0,35.3372,35.3372,35.3082,35.3227,31502.0
2017-10-03 15:20:00,48.8,48.81,48.75,48.77,32067.0,35.3227,35.3299,35.2865,35.301,32067.0
2017-10-03 15:25:00,48.77,48.83,48.76,48.83,44212.0,35.301,35.3444,35.2937,35.3444,44212.0
2017-10-03 15:30:00,48.83,48.84,48.8,48.8,37501.0,35.3444,35.3517,35.3227,35.3227,37501.0
2017-10-03 15:35:00,48.81,48.83,48.79,48.81,48662.0,35.3299,35.3444,35.3155,35.3299,48662.0
2017-10-03 15:40:00,48.82,48.84,48.8,48.8,72895.0,35.3372,35.3517,35.3227,35.3227,72895.0
2017-10-03 15:45:00,48.81,48.83,48.79,48.83,95976.0,35.3299,35.3444,35.3155,35.3444,95976.0
2017-10-03 15:50:00,48.82,48.84,48.82,48.84,297464.0,35.3372,35.3517,35.3372,35.3517,297464.0
2017-10-03 15:55:00,48.84,48.84,48.78,48.81,233914.0,35.3517,35.3517,35.3082,35.3299,233914.0
2017-10-04 09:30:00,48.74,48.85,48.7,48.78,99417.0,35.2793,35.3589,35.2503,35.3082,99417.0
2017-10-04 09:35:00,48.77,48.8,48.73,48.76,33115.0,35.301,35.3227,35.272,35.2937,33115.0
2017-10-04 09:40:00,48.77,48.89,48.76,48.83,34484.0,35.301,35.3878,35.2937,35.3444,34484.0
2017-10-04 09:45:00,48.84,48.89,48.81,48.83,34299.0,35.3517,35.3878,35.3299,35.3444,34299.0
2017-10-04 09:50:00,48.83,48.83,48.78,48.83,67665.0,35.3444,35.3444,35.3082,35.3444,67665.0
2017-10-04 09:55:00,48.83,48.9,48.82,48.9,14123.0,35.3444,35.3951,35.3372,35.3951,14123.0
2017-10-04 10:00:00,48.89,48.9,48.8,48.83,33518.0,35.3878,35.3951,35.3227,35.3444,33518.0
2017-10-04 10:05:00,48.83,48.87,48.82,48.84,37851.0,35.3444,35.3734,35.3372,35.3517,37851.0
2017-10-04 10:10:00,48.83,48.86,48.82,48.85,42587.0,35.3444,35.3661,35.3372,35.3589,42587.0
2017-10-04 10:15:00,48.85,48.88,48.84,48.86,33123.0,35.3589,35.3806,35.3517,35.3661,33123.0
2017-10-04 10:20:00,48.86,48.88,48.83,48.85,28018.0,35.3661,35.3806,35.3444,35.3589,28018.0
2017-10-04 10:25:00,48.85,48.91,48.84,48.89,28193.0,35.3589,35.4023,35.3517,35.3878,28193.0
2017-10-04 10:30:00,48.9,48.91,48.87,48.9,20457.0,35.3951,35.4023,35.3734,35.3951,20457.0
2017-10-04 10:35:00,48.91,48.92,48.85,48.86,21010.0,35.4023,35.4096,35.3589,35.3661,21010.0
2017-10-04 10:40:00,48.87,48.91,48.84,48.89,35883.0,35.3734,35.4023,35.3517,35.3878,35883.0
2017-10-04 10:45:00,48.89,48.92,48.87,48.91,27109.0,35.3878,35.4096,35.3734,35.4023,27109.0
2017-10-04 10:50:00,48.91,48.95,48.89,48.95,26000.0,35.4023,35.4313,35.3878,35.4313,26000.0
2017-10-04 10:55:00,48.96,48.96,48.91,48.92,25926.0,35.4385,35.4385,35.4023,35.4096,25926.0
2017-10-04 11:00:00,48.92,48.96,48.91,48.95,32284.0,35.4096,35.4385,35.4023,35.4313,32284.0
2017-10-04 11:05:00,48.96,48.97,48.93,48.93,205145.0,35.4385,35.4458,35.4168,35.4168,205145.0
2017-10-04 11:10:00,48.94,48.98,48.93,48.96,24914.0,35.424,35.453,35.4168,35.4385,24914.0
2017-10-04 11:15:00,48.97,49.03,48.96,49.03,39204.0,35.4458,35.4892,35.4385,35.4892,39204.0
2017-10-04 11:20:00,49.03,49.09,49.02,49.08,86575.0,35.4892,35.5326,35.4819,35.5254,86575.0
2017-10-04 11:25:00,49.08,49.08,49.03,49.04,45711.0,35.5254,35.5254,35.4892,35.4964,45711.0
2017-10-04 11:30:00,49.04,49.05,48.98,48.98,22196.0,35.4964,35.5037,35.453,35.453,22196.0
2017-10-04 11:35:00,48.97,48.99,48.94,48.99,23572.0,35.4458,35.4602,35.424,35.4602,23572.0
2017-10-04 11:40:00,48.98,48.99,48.94,48.98,26859.0,35.453,35.4602,35.424,35.453,26859.0
2017-10-04 11:45:00,48.97,48.99,48.96,48.96,12213.0,35.4458,35.4602,35.4385,35.4385,12213.0
2017-10-04 11:50:00,48.97,48.99,48.95,48.98,23645.0,35.4458,35.4602,35.4313,35.453,23645.0
2017-10-04 11:55:00,48.98,49.03,48.98,49.03,23941.0,35.453,35.4892,35.453,35.4892,23941.0
2017-10-04 12:00:00,49.02,49.03,48.98,49.0,18039.0,35.4819,35.4892,35.453,35.4675,18039.0
2017-10-04 12:05:00,49.01,49.02,48.94,48.94,14001.0,35.4747,35.4819,35.424,35.424,14001.0
2017-10-04 12:10:00,48.95,48.98,48.94,48.95,27367.0,35.4313,35.453,35.424,35.4313,27367.0
2017-10-04 12:15:00,48.95,49.0,48.94,49.0,24856.0,35.4313,35.4675,35.424,35.4675,24856.0
2017-10-04 12:20:00,49.0,49.0,48.95,48.98,14135.0,35.4675,35.4675,35.4313,35.453,14135.0
2017-10-04 12:25:00,48.98,49.05,48.97,49.04,14482.0,35.453,35.5037,35.4458,35.4964,14482.0
2017-10-04 12:30:00,49.05,49.08,49.03,49.05,23627.0,35.5037,35.5254,35.4892,35.5037,23627.0
2017-10-04 12:35:00,49.04,49.05,49.02,49.02,7209.0,35.4964,35.5037,35.4819,35.4819,7209.0
2017-10-04 12:40:00,49.03,49.06,49.01,49.03,14412.0,35.4892,35.5109,35.4747,35.4892,14412.0
2017-10-04 12:45:00,49.03,49.08,49.03,49.08,11483.0,35.4892,35.5254,35.4892,35.5254,11483.0
2017-10-04 12:50:00,49.08,49.08,49.03,49.03,28384.0,35.5254,35.5254,35.4892,35.4892,28384.0
2017-10-04 12:55:00,49.03,49.04,49.0,49.01,39762.0,35.4892,35.4964,35.4675,35.4747,39762.0
2017-10-04 13:00:00,49.01,49.03,48.95,48.97,97462.0,35.4747,35.4892,35.4313,35.4458,97462.0
2017-10-04 13:05:00,48.98,49.02,48.98,48.99,30645.0,35.453,35.4819,35.453,35.4602,30645.0
2017-10-04 13:10:00,48.99,49.02,48.99,49.0,11537.0,35.4602,35.4819,35.4602,35.4675,11537.0
2017-10-04 13:15:00,49.01,49.03,48.98,49.01,45173.0,35.4747,35.4892,35.453,35.4747,45173.0
2017-10-04 13:20:00,49.02,49.08,49.0,49.07,24638.0,35.4819,35.5254,35.4675,35.5181,24638.0
2017-10-04 13:25:00,49.07,49.07,49.03,49.05,32770.0,35.5181,35.5181,35.4892,35.5037,32770.0
2017-10-04 13:30:00,49.06,49.06,49.04,49.06,18090.0,35.5109,35.5109,35.4964,35.5109,18090.0
2017-10-04 13:35:00,49.06,49.11,49.05,49.09,23200.0,35.5109,35.5471,35.5037,35.5326,23200.0
2017-10-04 13:40:00,49.09,49.11,49.04,49.06,17387.0,35.5326,35.5471,35.4964,35.5109,17387.0
2017-10-04 13:45:00,49.06,49.07,49.02,49.02,31366.0,35.5109,35.5181,35.4819,35.4819,31366.0
2017-10-04 13:50:00,49.03,49.03,48.99,49.0,52847.0,35.4892,35.4892,35.4602,35.4675,52847.0
2017-10-04 13:55:00,49.0,49.05,49.0,49.04,30783.0,35.4675,35.5037,35.4675,35.4964,30783.0
2017-10-04 14:00:00,49.04,49.06,49.04,49.05,20771.0,35.4964,35.5109,35.4964,35.5037,20771.0
2017-10-04 14:05:00,49.05,49.05,49.01,49.03,22227.0,35.5037,35.5037,35.4747,35.4892,22227.0
2017-10-04 14:10:00,49.03,49.06,49.03,49.04,28527.0,35.4892,35.5109,35.4892,35.4964,28527.0
2017-10-04 14:15:00,49.04,49.05,49.01,49.03,23752.0,35.4964,35.5037,35.4747,35.4892,23752.0
2017-10-04 14:20:00,49.02,49.03,49.01,49.02,19147.0,35.4819,35.4892,35.4747,35.4819,19147.0
2017-10-04 14:25:00,49.02,49.06,49.01,49.05,23402.0,35.4819,35.5109,35.4747,35.5037,23402.0
2017-10-04 14:30:00,49.05,49.05,49.03,49.03,16082.0,35.5037,35.5037,35.4892,35.4892,16082.0
2017-10-04 14:35:00,49.04,49.04,49.0,49.02,21689.0,35.4964,35.4964,35.4675,35.4819,21689.0
2017-10-04 14:40:00,49.03,49.04,49.01,49.03,15900.0,35.4892,35.4964,35.4747,35.4892,15900.0
2017-10-04 14:45:00,49.03,49.05,49.02,49.04,15676.0,35.4892,35.5037,35.4819,35.4964,15676.0
2017-10-04 14:50:00,49.04,49.06,49.03,49.05,30346.0,35.4964,35.5109,35.4892,35.5037,30346.0
2017-10-04 14:55:00,49.06,49.06,49.03,49.05,23701.0,35.5109,35.5109,35.4892,35.5037,23701.0
2017-10-04 15:00:00,49.05,49.07,49.04,49.07,17350.0,35.5037,35.5181,35.4964,35.5181,17350.0
2017-10-04 15:05:00,49.07,49.08,49.05,49.08,29604.0,35.5181,35.5254,35.5037,35.5254,29604.0
2017-10-04 15:10:00,49.08,49.09,49.05,49.06,27266.0,35.5254,35.5326,35.5037,35.5109,27266.0
2017-10-04 15:15:00,49.07,49.07,49.04,49.05,29913.0,35.5181,35.5181,35.4964,35.5037,29913.0
2017-10-04 15:20:00,49.05,49.07,49.04,49.05,21121.0,35.5037,35.5181,35.4964,35.5037,21121.0
2017-10-04 15:25:00,49.05,49.1,49.05,49.09,20814.0,35.5037,35.5399,35.5037,35.5326,20814.0
2017-10-04 15:30:00,49.09,49.14,49.08,49.12,49198.0,35.5326,35.5688,35.5254,35.5543,49198.0
2017-10-04 15:35:00,49.13,49.13,49.08,49.08,49645.0,35.5616,35.5616,35.5254,35.5254,49645.0
2017-10-04 15:40:00,49.09,49.13,49.08,49.08,64088.0,35.5326,35.5616,35.5254,35.5254,64088.0
2017-10-04 15:45:00,49.09,49.11,49.05,49.09,119602.0,35.5326,35.5471,35.5037,35.5326,119602.0
2017-10-04 15:50:00,49.1,49.1,49.06,49.06,124384.0,35.5399,35.5399,35.5109,35.5109,124384.0
2017-10-04 15:55:00,49.07,49.12,49.06,49.11,186273.0,35.5181,35.5543,35.5109,35.5471,186273.0
2017-10-05 09:30:00,49.14,49.14,48.95,48.97,63591.0,35.5688,35.5688,35.4313,35.4458,63591.0
2017-10-05 09:35:00,48.98,49.05,48.94,49.04,27214.0,35.453,35.5037,35.424,35.4964,27214.0
2017-10-05 09:40:00,49.02,49.11,49.02,49.07,37339.0,35.4819,35.5471,35.4819,35.5181,37339.0
2017-10-05 09:45:00,49.06,49.1,49.04,49.1,36366.0,35.5109,35.5399,35.4964,35.5399,36366.0
2017-10-05 09:50:00,49.09,49.11,49.05,49.09,31092.0,35.5326,35.5471,35.5037,35.5326,31092.0
2017-10-05 09:55:00,49.09,49.18,49.08,49.16,19595.0,35.5326,35.5978,35.5254,35.5833,19595.0
2017-10-05 10:00:00,49.16,49.18,49.11,49.14,22745.0,35.5833,35.5978,35.5471,35.5688,22745.0
2017-10-05 10:05:00,49.14,49.17,49.1,49.17,29988.0,35.5688,35.5905,35.5399,35.5905,29988.0
2017-10-05 10:10:00,49.17,49.18,49.11,49.11,21848.0,35.5905,35.5978,35.5471,35.5471,21848.0
2017-10-05 10:15:00,49.11,49.14,49.1,49.13,31691.0,35.5471,35.5688,35.5399,35.5616,31691.0
2017-10-05 10:20:00,49.13,49.14,49.1,49.11,15017.0,35.5616,35.5688,35.5399,35.5471,15017.0
2017-10-05 10:25:00,49.11,49.17,49.11,49.17,28636.0,35.5471,35.5905,35.5471,35.5905,28636.0
2017-10-05 10:30:00,49.16,49.2,49.13,49.2,29625.0,35.5833,35.6122,35.5616,35.6122,29625.0
2017-10-05 10:35:00,49.2,49.25,49.19,49.2,39243.0,35.6122,35.6484,35.605,35.6122,39243.0
2017-10-05 10:40:00,49.21,49.22,49.17,49.19,28800.0,35.6195,35.6267,35.5905,35.605,28800.0
2017-10-05 10:45:00,49.19,49.25,49.18,49.22,29662.0,35.605,35.6484,35.5978,35.6267,29662.0
2017-10-05 10:50:00,49.22,49.27,49.21,49.26,18439.0,35.6267,35.6629,35.6195,35.6557,18439.0
2017-10-05 10:55:00,49.26,49.28,49.24,49.28,27523.0,35.6557,35.6701,35.6412,35.6701,27523.0
2017-10-05 11:00:00,49.28,49.37,49.27,49.29,53087.0,35.6701,35.7353,35.6629,35.6774,53087.0
2017-10-05 11:05:00,49.3,49.32,49.29,49.3,33707.0,35.6846,35.6991,35.6774,35.6846,33707.0
2017-10-05 11:10:00,49.3,49.33,49.27,49.32,52375.0,35.6846,35.7063,35.6629,35.6991,52375.0
2017-10-05 11:15:00,49.32,49.37,49.31,49.35,28338.0,35.6991,35.7353,35.6919,35.7208,28338.0
2017-10-05 11:20:00,49.36,49.37,49.23,49.25,38094.0,35.728,35.7353,35.6339,35.6484,38094.0
2017-10-05 11:25:00,49.25,49.28,49.23,49.25,31720.0,35.6484,35.6701,35.6339,35.6484,31720.0
2017-10-05 11:30:00,49.26,49.27,49.22,49.23,26639.0,35.6557,35.6629,35.6267,35.6339,26639.0
2017-10-05 11:35:00,49.23,49.27,49.23,49.24,16053.0,35.6339,35.6629,35.6339,35.6412,16053.0
2017-10-05 11:40:00,49.24,49.29,49.23,49.27,25537.0,35.6412,35.6774,35.6339,35.6629,25537.0
2017-10-05 11:45:00,49.27,49.27,49.24,49.25,16219.0,35.6629,35.6629,35.6412,35.6484,16219.0
2017-10-05 11:50:00,49.25,49.28,49.22,49.23,41129.0,35.6484,35.6701,35.6267,35.6339,41129.0
2017-10-05 11:55:00,49.22,49.27,49.21,49.23,47384.0,35.6267,35.6629,35.6195,35.6339,47384.0
2017-10-05 12:00:00,49.23,49.25,49.21,49.24,30745.0,35.6339,35.6484,35.6195,35.6412,30745.0
2017-10-05 12:05:00,49.25,49.26,49.22,49.23,29081.0,35.6484,35.6557,35.6267,35.6339,29081.0
2017-10-05 12:10:00,49.23,49.26,49.23,49.25,21352.0,35.6339,35.6557,35.6339,35.6484,21352.0
2017-10-05 12:15:00,49.26,49.27,49.24,49.26,41547.0,35.6557,35.6629,35.6412,35.6557,41547.0
2017-10-05 12:20:00,49.25,49.26,49.22,49.24,45140.0,35.6484,35.6557,35.6267,35.6412,45140.0
2017-10-05 12:25:00,49.23,49.24,49.21,49.23,19572.0,35.6339,35.6412,35.6195,35.6339,19572.0
2017-10-05 12:30:00,49.23,49.25,49.22,49.25,16555.0,35.6339,35.6484,35.6267,35.6484,16555.0
2017-10-05 12:35:00,49.25,49.26,49.23,49.24,20313.0,35.6484,35.6557,35.6339,35.6412,20313.0
2017-10-05 12:40:00,49.25,49.25,49.23,49.24,17152.0,35.6484,35.6484,35.6339,35.6412,17152.0
2017-10-05 12:45:00,49.23,49.25,49.22,49.24,30246.0,35.6339,35.6484,35.6267,35.6412,30246.0
2017-10-05 12:50:00,49.23,49.29,49.22,49.28,51627.0,35.6339,35.6774,35.6267,35.6701,51627.0
2017-10-05 12:55:00,49.27,49.28,49.22,49.23,19198.0,35.6629,35.6701,35.6267,35.6339,19198.0
2017-10-05 13:00:00,49.22,49.27,49.22,49.23,38841.0,35.6267,35.6629,35.6267,35.6339,38841.0
2017-10-05 13:05:00,49.24,49.27,49.23,49.25,10618.0,35.6412,35.6629,35.6339,35.6484,10618.0
2017-10-05 13:10:00,49.25,49.27,49.23,49.24,16574.0,35.6484,35.6629,35.6339,35.6412,16574.0
2017-10-05 13:15:00,49.24,49.27,49.23,49.26,40657.0,35.6412,35.6629,35.6339,35.6557,40657.0
2017-10-05 13:20:00,49.26,49.29,49.25,49.28,12675.0,35.6557,35.6774,35.6484,35.6701,12675.0
2017-10-05 13:25:00,49.28,49.29,49.25,49.28,17052.0,35.6701,35.6774,35.6484,35.6701,17052.0
2017-10-05 13:30:00,49.28,49.29,49.23,49.24,30266.0,35.6701,35.6774,35.6339,35.6412,30266.0
2017-10-05 13:35:00,49.24,49.26,49.23,49.25,15089.0,35.6412,35.6557,35.6339,35.6484,15089.0
2017-10-05 13:40:00,49.25,49.25,49.22,49.24,20940.0,35.6484,35.6484,35.6267,35.6412,20940.0
2017-10-05 13:45:00,49.24,49.26,49.22,49.23,22270.0,35.6412,35.6557,35.6267,35.6339,22270.0
2017-10-05 13:50:00,49.22,49.25,49.2,49.23,26276.0,35.6267,35.6484,35.6122,35.6339,26276.0
2017-10-05 13:55:00,49.23,49.28,49.23,49.28,12547.0,35.6339,35.6701,35.6339,35.6701,12547.0
2017-10-05 14:00:00,49.27,49.28,49.23,49.25,22476.0,35.6629,35.6701,35.6339,35.6484,22476.0
2017-10-05 14:05:00,49.24,49.29,49.24,49.29,13318.0,35.6412,35.6774,35.6412,35.6774,13318.0
2017-10-05 14:10:00,49.29,49.31,49.24,49.27,24602.0,35.6774,35.6919,35.6412,35.6629,24602.0
2017-10-05 14:15:00,49.26,49.28,49.24,49.28,27579.0,35.6557,35.6701,35.6412,35.6701,27579.0
2017-10-05 14:20:00,49.27,49.3,49.27,49.28,16940.0,35.6629,35.6846,35.6629,35.6701,16940.0
2017-10-05 14:25:00,49.28,49.29,49.25,49.26,17332.0,35.6701,35.6774,35.6484,35.6557,17332.0
2017-10-05 14:30:00,49.25,49.3,49.25,49.29,20155.0,35.6484,35.6846,35.6484,35.6774,20155.0
2017-10-05 14:35:00,49.29,49.29,49.26,49.26,13358.0,35.6774,35.6774,35.6557,35.6557,13358.0
2017-10-05 14:40:00,49.26,49.31,49.25,49.26,36369.0,35.6557,35.6919,35.6484,35.6557,36369.0
2017-10-05 14:45:00,49.26,49.31,49.25,49.28,33158.0,35.6557,35.6919,35.6484,35.6701,33158.0
2017-10-05 14:50:00,49.27,49.3,49.25,49.26,28081.0,35.6629,35.6846,35.6484,35.6557,28081.0
2017-10-05 14:55:00,49.27,49.3,49.24,49.26,27469.0,35.6629,35.6846,35.6412,35.6557,27469.0
2017-10-05 15:00:00,49.26,49.31,49.26,49.29,29511.0,35.6557,35.6919,35.6557,35.6774,29511.0
2017-10-05 15:05:00,49.28,49.32,49.28,49.31,26103.0,35.6701,35.6991,35.6701,35.6919,26103.0
2017-10-05 15:10:00,49.31,49.34,49.3,49.33,47186.0,35.6919,35.7136,35.6846,35.7063,47186.0
2017-10-05 15:15:00,49.33,49.33,49.28,49.3,28016.0,35.7063,35.7063,35.6701,35.6846,28016.0
2017-10-05 15:20:00,49.3,49.34,49.3,49.31,50843.0,35.6846,35.7136,35.6846,35.6919,50843.0
2017-10-05 15:25:00,49.32,49.36,49.32,49.34,81244.0,35.6991,35.728,35.6991,35.7136,81244.0
2017-10-05 15:30:00,49.34,49.34,49.32,49.32,51705.0,35.7136,35.7136,35.6991,35.6991,51705.0
2017-10-05 15:35:00,49.33,49.38,49.32,49.37,96017.0,35.7063,35.7425,35.6991,35.7353,96017.0
2017-10-05 15:40:00,49.37,49.41,49.35,49.41,90787.0,35.7353,35.7642,35.7208,35.7642,90787.0
2017-10-05 15:45:00,49.4,49.47,49.36,49.42,183981.0,35.757,35.8077,35.728,35.7715,183981.0
2017-10-05 15:50:00,49.42,49.43,49.39,49.43,132660.0,35.7715,35.7787,35.7498,35.7787,132660.0
2017-10-05 15:55:00,49.42,49.42,49.34,49.37,295462.0,35.7715,35.7715,35.7136,35.7353,295462.0
2017-10-06 09:30:00,49.18,49.28,49.07,49.07,66205.0,35.5978,35.6701,35.5181,35.5181,66205.0
2017-10-06 09:35:00,49.09,49.12,49.02,49.09,71034.0,35.5326,35.5543,35.4819,35.5326,71034.0
2017-10-06 09:40:00,49.08,49.15,49.07,49.14,22337.0,35.5254,35.576,35.5181,35.5688,22337.0
2017-10-06 09:45:00,49.14,49.18,49.11,49.17,16288.0,35.5688,35.5978,35.5471,35.5905,16288.0
2017-10-06 09:50:00,49.18,49.2,49.13,49.15,22270.0,35.5978,35.6122,35.5616,35.576,22270.0
2017-10-06 09:55:00,49.16,49.21,49.15,49.21,26892.0,35.5833,35.6195,35.576,35.6195,26892.0
2017-10-06 10:00:00,49.21,49.23,49.18,49.19,30651.0,35.6195,35.6339,35.5978,35.605,30651.0
2017-10-06 10:05:00,49.17,49.21,49.17,49.17,31784.0,35.5905,35.6195,35.5905,35.5905,31784.0
2017-10-06 10:10:00,49.16,49.21,49.16,49.19,16886.0,35.5833,35.6195,35.5833,35.605,16886.0
2017-10-06 10:15:00,49.17,49.23,49.17,49.17,32855.0,35.5905,35.6339,35.5905,35.5905,32855.0
2017-10-06 10:20:00,49.17,49.19,49.15,49.17,11350.0,35.5905,35.605,35.576,35.5905,11350.0
2017-10-06 10:25:00,49.18,49.24,49.17,49.23,18442.0,35.5978,35.6412,35.5905,35.6339,18442.0
2017-10-06 10:30:00,49.22,49.25,49.2,49.21,23432.0,35.6267,35.6484,35.6122,35.6195,23432.0
2017-10-06 10:35:00,49.21,49.29,49.2,49.26,33840.0,35.6195,35.6774,35.6122,35.6557,33840.0
2017-10-06 10:40:00,49.26,49.28,49.23,49.23,23968.0,35.6557,35.6701,35.6339,35.6339,23968.0
2017-10-06 10:45:00,49.23,49.28,49.21,49.26,14153.0,35.6339,35.6701,35.6195,35.6557,14153.0
2017-10-06 10:50:00,49.27,49.3,49.24,49.25,24743.0,35.6629,35.6846,35.6412,35.6484,24743.0
2017-10-06 10:55:00,49.26,49.31,49.26,49.28,44269.0,35.6557,35.6919,35.6557,35.6701,44269.0
2017-10-06 11:00:00,49.28,49.31,49.27,49.3,12922.0,35.6701,35.6919,35.6629,35.6846,12922.0
2017-10-06 11:05:00,49.3,49.34,49.29,49.32,14738.0,35.6846,35.7136,35.6774,35.6991,14738.0
2017-10-06 11:10:00,49.32,49.36,49.3,49.36,11182.0,35.6991,35.728,35.6846,35.728,11182.0
2017-10-06 11:15:00,49.36,49.38,49.35,49.38,22330.0,35.728,35.7425,35.7208,35.7425,22330.0
2017-10-06 11:20:00,49.37,49.4,49.36,49.39,20360.0,35.7353,35.757,35.728,35.7498,20360.0
2017-10-06 11:25:00,49.39,49.5,49.39,49.5,45623.0,35.7498,35.8294,35.7498,35.8294,45623.0
2017-10-06 11:30:00,49.48,49.53,49.48,49.52,39814.0,35.8149,35.8511,35.8149,35.8439,39814.0
2017-10-06 11:35:00,49.52,49.54,49.5,49.54,25674.0,35.8439,35.8583,35.8294,35.8583,25674.0
2017-10-06 11:40:00,49.54,49.55,49.49,49.49,52042.0,35.8583,35.8656,35.8221,35.8221,52042.0
2017-10-06 11:45:00,49.5,49.54,49.49,49.54,22557.0,35.8294,35.8583,35.8221,35.8583,22557.0
2017-10-06 11:50:00,49.53,49.55,49.51,49.53,59069.0,35.8511,35.8656,35.8366,35.8511,59069.0
2017-10-06 11:55:00,49.53,49.54,49.48,49.52,30976.0,35.8511,35.8583,35.8149,35.8439,30976.0
2017-10-06 12:00:00,49.52,49.57,49.51,49.55,31674.0,35.8439,35.88,35.8366,35.8656,31674.0
2017-10-06 12:05:00,49.55,49.58,49.53,49.58,19232.0,35.8656,35.8873,35.8511,35.8873,19232.0
2017-10-06 12:10:00,49.57,49.58,49.47,49.48,22142.0,35.88,35.8873,35.8077,35.8149,22142.0
2017-10-06 12:15:00,49.47,49.48,49.43,49.45,13963.0,35.8077,35.8149,35.7787,35.7932,13963.0
2017-10-06 12:20:00,49.46,49.49,49.46,49.47,26802.0,35.8004,35.8221,35.8004,35.8077,26802.0
2017-10-06 12:25:00,49.47,49.49,49.47,49.49,11208.0,35.8077,35.8221,35.8077,35.8221,11208.0
2017-10-06 12:30:00,49.49,49.49,49.46,49.47,24491.0,35.8221,35.8221,35.8004,35.8077,24491.0
2017-10-06 12:35:00,49.47,49.49,49.46,49.48,12830.0,35.8077,35.8221,35.8004,35.8149,12830.0
2017-10-06 12:40:00,49.48,49.53,49.47,49.52,34624.0,35.8149,35.8511,35.8077,35.8439,34624.0
2017-10-06 12:45:00,49.51,49.51,49.49,49.51,9215.0,35.8366,35.8366,35.8221,35.8366,9215.0
2017-10-06 12:50:00,49.51,49.52,49.49,49.5,11548.0,35.8366,35.8439,35.8221,35.8294,11548.0
2017-10-06 12:55:00,49.5,49.53,49.49,49.51,18317.0,35.8294,35.8511,35.8221,35.8366,18317.0
2017-10-06 13:00:00,49.51,49.51,49.49,49.49,17921.0,35.8366,35.8366,35.8221,35.8221,17921.0
2017-10-06 13:05:00,49.5,49.54,49.49,49.54,31460.0,35.8294,35.8583,35.8221,35.8583,31460.0
2017-10-06 13:10:00,49.53,49.54,49.51,49.53,15522.0,35.8511,35.8583,35.8366,35.8511,15522.0
2017-10-06 13:15:00,49.54,49.55,49.53,49.54,18368.0,35.8583,35.8656,35.8511,35.8583,18368.0
2017-10-06 13:20:00,49.54,49.55,49.51,49.52,15462.0,35.8583,35.8656,35.8366,35.8439,15462.0
2017-10-06 13:25:00,49.52,49.52,49.47,49.49,36446.0,35.8439,35.8439,35.8077,35.8221,36446.0
2017-10-06 13:30:00,49.5,49.51,49.48,49.48,10774.0,35.8294,35.8366,35.8149,35.8149,10774.0
2017-10-06 13:35:00,49.48,49.5,49.48,49.49,13083.0,35.8149,35.8294,35.8149,35.8221,13083.0
2017-10-06 13:40:00,49.5,49.51,49.48,49.51,14328.0,35.8294,35.8366,35.8149,35.8366,14328.0
2017-10-06 13:45:00,49.51,49.51,49.45,49.45,14274.0,35.8366,35.8366,35.7932,35.7932,14274.0
2017-10-06 13:50:00,49.46,49.5,49.45,49.49,19711.0,35.8004,35.8294,35.7932,35.8221,19711.0
2017-10-06 13:55:00,49.49,49.5,49.46,49.49,14036.0,35.8221,35.8294,35.8004,35.8221,14036.0
2017-10-06 14:00:00,49.49,49.49,49.45,49.46,10550.0,35.8221,35.8221,35.7932,35.8004,10550.0
2017-10-06 14:05:00,49.46,49.47,49.43,49.46,17330.0,35.8004,35.8077,35.7787,35.8004,17330.0
2017-10-06 14:10:00,49.46,49.52,49.45,49.5,84061.0,35.8004,35.8439,35.7932,35.8294,84061.0
2017-10-06 14:15:00,49.5,49.51,49.48,49.48,14286.0,35.8294,35.8366,35.8149,35.8149,14286.0
2017-10-06 14:20:00,49.49,49.5,49.47,49.48,11553.0,35.8221,35.8294,35.8077,35.8149,11553.0
2017-10-06 14:25:00,49.48,49.5,49.46,49.5,20829.0,35.8149,35.8294,35.8004,35.8294,20829.0
2017-10-06 14:30:00,49.5,49.5,49.45,49.47,10639.0,35.8294,35.8294,35.7932,35.8077,10639.0
2017-10-06 14:35:00,49.47,49.49,49.46,49.49,16498.0,35.8077,35.8221,35.8004,35.8221,16498.0
2017-10-06 14:40:00,49.48,49.49,49.48,49.48,14942.0,35.8149,35.8221,35.8149,35.8149,14942.0
2017-10-06 14:45:00,49.47,49.5,49.47,49.49,17745.0,35.8077,35.8294,35.8077,35.8221,17745.0
2017-10-06 14:50:00,49.5,49.51,49.46,49.51,22648.0,35.8294,35.8366,35.8004,35.8366,22648.0
2017-10-06 14:55:00,49.51,49.52,49.49,49.52,28908.0,35.8366,35.8439,35.8221,35.8439,28908.0
2017-10-06 15:00:00,49.51,49.53,49.5,49.52,36557.0,35.8366,35.8511,35.8294,35.8439,36557.0
2017-10-06 15:05:00,49.52,49.53,49.51,49.52,26026.0,35.8439,35.8511,35.8366,35.8439,26026.0
2017-10-06 15:10:00,49.52,49.52,49.5,49.51,35737.0,35.8439,35.8439,35.8294,35.8366,35737.0
2017-10-06 15:15:00,49.5,49.55,49.5,49.51,63257.0,35.8294,35.8656,35.8294,35.8366,63257.0
2017-10-06 15:20:00,49.52,49.54,49.51,49.53,38183.0,35.8439,35.8583,35.8366,35.8511,38183.0
2017-10-06 15:25:00,49.53,49.55,49.52,49.55,37864.0,35.8511,35.8656,35.8439,35.8656,37864.0
2017-10-06 15:30:00,49.54,49.55,49.51,49.52,36537.0,35.8583,35.8656,35.8366,35.8439,36537.0
2017-10-06 15:35:00,49.53,49.55,49.52,49.54,35743.0,35.8511,35.8656,35.8439,35.8583,35743.0
2017-10-06 15:40:00,49.54,49.59,49.53,49.58,84476.0,35.8583,35.8945,35.8511,35.8873,84476.0
2017-10-06 15:45:00,49.58,49.61,49.55,49.56,75218.0,35.8873,35.909,35.8656,35.8728,75218.0
2017-10-06 15:50:00,49.55,49.56,49.52,49.54,65053.0,35.8656,35.8728,35.8439,35.8583,65053.0
2017-10-06 15:55:00,49.55,49.59,49.53,49.59,133360.0,35.8656,35.8945,35.8511,35.8945,133360.0
2017-10-09 09:30:00,49.57,49.58,49.51,49.57,100266.0,35.88,35.8873,35.8366,35.88,100266.0
2017-10-09 09:35:00,49.58,49.65,49.57,49.6,109999.0,35.8873,35.938,35.88,35.9018,109999.0
2017-10-09 09:40:00,49.61,49.63,49.54,49.57,58420.0,35.909,35.9235,35.8583,35.88,58420.0
2017-10-09 09:45:00,49.57,49.62,49.54,49.59,77727.0,35.88,35.9162,35.8583,35.8945,77727.0
2017-10-09 09:50:00,49.59,49.61,49.57,49.59,17876.0,35.8945,35.909,35.88,35.8945,17876.0
2017-10-09 09:55:00,49.6,49.6,49.55,49.58,29034.0,35.9018,35.9018,35.8656,35.8873,29034.0
2017-10-09 10:00:00,49.58,49.58,49.53,49.55,51990.0,35.8873,35.8873,35.8511,35.8656,51990.0
2017-10-09 10:05:00,49.55,49.6,49.53,49.53,32955.0,35.8656,35.9018,35.8511,35.8511,32955.0
2017-10-09 10:10:00,49.54,49.6,49.53,49.58,22033.0,35.8583,35.9018,35.8511,35.8873,22033.0
2017-10-09 10:15:00,49.58,49.58,49.53,49.54,9239.0,35.8873,35.8873,35.8511,35.8583,9239.0
2017-10-09 10:20:00,49.54,49.58,49.51,49.53,69183.0,35.8583,35.8873,35.8366,35.8511,69183.0
2017-10-09 10:25:00,49.53,49.57,49.52,49.57,19177.0,35.8511,35.88,35.8439,35.88,19177.0
2017-10-09 10:30:00,49.56,49.6,49.56,49.59,47853.0,35.8728,35.9018,35.8728,35.8945,47853.0
2017-10-09 10:35:00,49.59,49.6,49.56,49.6,60542.0,35.8945,35.9018,35.8728,35.9018,60542.0
2017-10-09 10:40:00,49.59,49.6,49.59,49.59,49602.0,35.8945,35.9018,35.8945,35.8945,49602.0
2017-10-09 10:45:00,49.59,49.6,49.56,49.59,26823.0,35.8945,35.9018,35.8728,35.8945,26823.0
2017-10-09 10:50:00,49.6,49.6,49.59,49.59,13803.0,35.9018,35.9018,35.8945,35.8945,13803.0
2017-10-09 10:55:00,49.59,49.6,49.58,49.59,22604.0,35.8945,35.9018,35.8873,35.8945,22604.0
2017-10-09 11:00:00,49.59,49.59,49.56,49.56,37460.0,35.8945,35.8945,35.8728,35.8728,37460.0
2017-10-09 11:05:00,49.57,49.59,49.56,49.59,14664.0,35.88,35.8945,35.8728,35.8945,14664.0
2017-10-09 11:10:00,49.59,49.6,49.59,49.59,30433.0,35.8945,35.9018,35.8945,35.8945,30433.0
2017-10-09 11:15:00,49.59,49.65,49.59,49.65,20951.0,35.8945,35.938,35.8945,35.938,20951.0
2017-10-09 11:20:00,49.64,49.65,49.63,49.64,20245.0,35.9307,35.938,35.9235,35.9307,20245.0
2017-10-09 11:25:00,49.64,49.65,49.61,49.63,35742.0,35.9307,35.938,35.909,35.9235,35742.0
2017-10-09 11:30:00,49.63,49.65,49.62,49.65,17155.0,35.9235,35.938,35.9162,35.938,17155.0
2017-10-09 11:35:00,49.65,49.65,49.63,49.65,23063.0,35.938,35.938,35.9235,35.938,23063.0
2017-10-09 11:40:00,49.64,49.65,49.61,49.62,10899.0,35.9307,35.938,35.909,35.9162,10899.0
2017-10-09 11:45:00,49.62,49.65,49.62,49.65,15870.0,35.9162,35.938,35.9162,35.938,15870.0
2017-10-09 11:50:00,49.64,49.65,49.61,49.65,25826.0,35.9307,35.938,35.909,35.938,25826.0
2017-10-09 11:55:00,49.65,49.68,49.63,49.68,13139.0,35.938,35.9597,35.9235,35.9597,13139.0
2017-10-09 12:00:00,49.68,49.68,49.66,49.67,29890.0,35.9597,35.9597,35.9452,35.9524,29890.0
2017-10-09 12:05:00,49.66,49.67,49.6,49.65,31482.0,35.9452,35.9524,35.9018,35.938,31482.0
2017-10-09 12:10:00,49.65,49.68,49.64,49.65,41967.0,35.938,35.9597,35.9307,35.938,41967.0
2017-10-09 12:15:00,49.65,49.7,49.64,49.7,15801.0,35.938,35.9741,35.9307,35.9741,15801.0
2017-10-09 12:20:00,49.7,49.7,49.68,49.69,15122.0,35.9741,35.9741,35.9597,35.9669,15122.0
2017-10-09 12:25:00,49.69,49.7,49.68,49.7,20497.0,35.9669,35.9741,35.9597,35.9741,20497.0
2017-10-09 12:30:00,49.7,49.7,49.61,49.62,32437.0,35.9741,35.9741,35.909,35.9162,32437.0
2017-10-09 12:35:00,49.61,49.63,49.58,49.61,35390.0,35.909,35.9235,35.8873,35.909,35390.0
2017-10-09 12:40:00,49.62,49.65,49.61,49.62,18277.0,35.9162,35.938,35.909,35.9162,18277.0
2017-10-09 12:45:00,49.63,49.68,49.63,49.66,10920.0,35.9235,35.9597,35.9235,35.9452,10920.0
2017-10-09 12:50:00,49.66,49.71,49.65,49.67,15161.0,35.9452,35.9814,35.938,35.9524,15161.0
2017-10-09 12:55:00,49.68,49.68,49.65,49.66,11946.0,35.9597,35.9597,35.938,35.9452,11946.0
2017-10-09 13:00:00,49.66,49.67,49.61,49.63,59835.0,35.9452,35.9524,35.909,35.9235,59835.0
2017-10-09 13:05:00,49.63,49.66,49.63,49.65,8651.0,35.9235,35.9452,35.9235,35.938,8651.0
2017-10-09 13:10:00,49.65,49.68,49.64,49.64,15908.0,35.938,35.9597,35.9307,35.9307,15908.0
2017-10-09 13:15:00,49.65,49.65,49.62,49.65,16168.0,35.938,35.938,35.9162,35.938,16168.0
2017-10-09 13:20:00,49.64,49.65,49.63,49.64,8849.0,35.9307,35.938,35.9235,35.9307,8849.0
2017-10-09 13:25:00,49.64,49.65,49.6,49.61,10785.0,35.9307,35.938,35.9018,35.909,10785.0
2017-10-09 13:30:00,49.61,49.62,49.59,49.61,37305.0,35.909,35.9162,35.8945,35.909,37305.0
2017-10-09 13:35:00,49.61,49.63,49.6,49.6,21133.0,35.909,35.9235,35.9018,35.9018,21133.0
2017-10-09 13:40:00,49.61,49.62,49.59,49.61,12338.0,35.909,35.9162,35.8945,35.909,12338.0
2017-10-09 13:45:00,49.61,49.67,49.61,49.66,20954.0,35.909,35.9524,35.909,35.9452,20954.0
2017-10-09 13:50:00,49.66,49.67,49.64,49.64,10481.0,35.9452,35.9524,35.9307,35.9307,10481.0
2017-10-09 13:55:00,49.65,49.68,49.64,49.67,21154.0,35.938,35.9597,35.9307,35.9524,21154.0
2017-10-09 14:00:00,49.66,49.69,49.66,49.69,14095.0,35.9452,35.9669,35.9452,35.9669,14095.0
2017-10-09 14:05:00,49.69,49.69,49.66,49.67,27034.0,35.9669,35.9669,35.9452,35.9524,27034.0
2017-10-09 14:10:00,49.68,49.69,49.63,49.64,23983.0,35.9597,35.9669,35.9235,35.9307,23983.0
2017-10-09 14:15:00,49.64,49.69,49.63,49.69,23863.0,35.9307,35.9669,35.9235,35.9669,23863.0
2017-10-09 14:20:00,49.69,49.69,49.66,49.66,18665.0,35.9669,35.9669,35.9452,35.9452,18665.0
2017-10-09 14:25:00,49.66,49.68,49.65,49.66,15606.0,35.9452,35.9597,35.938,35.9452,15606.0
2017-10-09 14:30:00,49.66,49.67,49.63,49.64,17833.0,35.9452,35.9524,35.9235,35.9307,17833.0
2017-10-09 14:35:00,49.64,49.7,49.64,49.69,26361.0,35.9307,35.9741,35.9307,35.9669,26361.0
2017-10-09 14:40:00,49.69,49.7,49.68,49.69,20948.0,35.9669,35.9741,35.9597,35.9669,20948.0
2017-10-09 14:45:00,49.68,49.69,49.63,49.63,65082.0,35.9597,35.9669,35.9235,35.9235,65082.0
2017-10-09 14:50:00,49.64,49.65,49.61,49.63,17043.0,35.9307,35.938,35.909,35.9235,17043.0
2017-10-09 14:55:00,49.63,49.64,49.62,49.63,20629.0,35.9235,35.9307,35.9162,35.9235,20629.0
2017-10-09 15:00:00,49.63,49.64,49.62,49.63,25290.0,35.9235,35.9307,35.9162,35.9235,25290.0
2017-10-09 15:05:00,49.63,49.66,49.62,49.65,33540.0,35.9235,35.9452,35.9162,35.938,33540.0
2017-10-09 15:10:00,49.64,49.66,49.62,49.65,26286.0,35.9307,35.9452,35.9162,35.938,26286.0
2017-10-09 15:15:00,49.65,49.65,49.61,49.62,39421.0,35.938,35.938,35.909,35.9162,39421.0
2017-10-09 15:20:00,49.62,49.66,49.62,49.64,27955.0,35.9162,35.9452,35.9162,35.9307,27955.0
2017-10-09 15:25:00,49.64,49.66,49.62,49.66,31523.0,35.9307,35.9452,35.9162,35.9452,31523.0
2017-10-09 15:30:00,49.66,49.66,49.63,49.65,31681.0,35.9452,35.9452,35.9235,35.938,31681.0
2017-10-09 15:35:00,49.65,49.65,49.61,49.64,45290.0,35.938,35.938,35.909,35.9307,45290.0
2017-10-09 15:40:00,49.64,49.68,49.62,49.68,61548.0,35.9307,35.9597,35.9162,35.9597,61548.0
2017-10-09 15:45:00,49.67,49.68,49.62,49.64,75589.0,35.9524,35.9597,35.9162,35.9307,75589.0
2017-10-09 15:50:00,49.64,49.7,49.62,49.7,49211.0,35.9307,35.9741,35.9162,35.9741,49211.0
2017-10-09 15:55:00,49.7,49.7,49.65,49.66,147170.0,35.9741,35.9741,35.938,35.9452,147170.0
2017-10-10 09:30:00,49.74,49.74,49.64,49.69,47190.0,36.0031,36.0031,35.9307,35.9669,47190.0
2017-10-10 09:35:00,49.69,49.77,49.67,49.73,31187.0,35.9669,36.0248,35.9524,35.9959,31187.0
2017-10-10 09:40:00,49.74,49.82,49.74,49.77,18903.0,36.0031,36.061,36.0031,36.0248,18903.0
2017-10-10 09:45:00,49.77,49.82,49.75,49.82,78750.0,36.0248,36.061,36.0103,36.061,78750.0
2017-10-10 09:50:00,49.82,49.88,49.81,49.87,32156.0,36.061,36.1044,36.0538,36.0972,32156.0
2017-10-10 09:55:00,49.88,49.89,49.86,49.89,31490.0,36.1044,36.1117,36.09,36.1117,31490.0
2017-10-10 10:00:00,49.89,49.92,49.87,49.91,34502.0,36.1117,36.1334,36.0972,36.1261,34502.0
2017-10-10 10:05:00,49.91,49.95,49.9,49.95,56681.0,36.1261,36.1551,36.1189,36.1551,56681.0
2017-10-10 10:10:00,49.95,49.97,49.93,49.94,24953.0,36.1551,36.1696,36.1406,36.1479,24953.0
2017-10-10 10:15:00,49.94,49.97,49.92,49.96,19014.0,36.1479,36.1696,36.1334,36.1623,19014.0
2017-10-10 10:20:00,49.96,49.99,49.93,49.98,24926.0,36.1623,36.1841,36.1406,36.1768,24926.0
2017-10-10 10:25:00,49.99,50.04,49.98,50.04,216257.0,36.1841,36.2202,36.1768,36.2202,216257.0
2017-10-10 10:30:00,50.04,50.05,50.0,50.01,53080.0,36.2202,36.2275,36.1913,36.1985,53080.0
2017-10-10 10:35:00,50.0,50.04,50.0,50.02,22608.0,36.1913,36.2202,36.1913,36.2058,22608.0
2017-10-10 10:40:00,50.01,50.03,49.99,50.01,46230.0,36.1985,36.213,36.1841,36.1985,46230.0
2017-10-10 10:45:00,50.01,50.01,49.95,49.95,8794.0,36.1985,36.1985,36.1551,36.1551,8794.0
2017-10-10 10:50:00,49.96,49.96,49.93,49.96,14210.0,36.1623,36.1623,36.1406,36.1623,14210.0
2017-10-10 10:55:00,49.97,50.02,49.97,50.02,28767.0,36.1696,36.2058,36.1696,36.2058,28767.0
2017-10-10 11:00:00,50.02,50.05,49.99,50.0,15136.0,36.2058,36.2275,36.1841,36.1913,15136.0
2017-10-10 11:05:00,50.0,50.06,49.99,50.05,18942.0,36.1913,36.2347,36.1841,36.2275,18942.0
2017-10-10 11:10:00,50.05,50.07,50.0,50.07,34610.0,36.2275,36.242,36.1913,36.242,34610.0
2017-10-10 11:15:00,50.06,50.13,50.03,50.13,32974.0,36.2347,36.2854,36.213,36.2854,32974.0
2017-10-10 11:20:00,50.13,50.15,50.1,50.12,22217.0,36.2854,36.2999,36.2637,36.2782,22217.0
2017-10-10 11:25:00,50.12,50.14,50.1,50.12,25066.0,36.2782,36.2926,36.2637,36.2782,25066.0
2017-10-10 11:30:00,50.11,50.13,50.09,50.12,18014.0,36.2709,36.2854,36.2564,36.2782,18014.0
2017-10-10 11:35:00,50.12,50.13,50.07,50.08,14942.0,36.2782,36.2854,36.242,36.2492,14942.0
2017-10-10 11:40:00,50.08,50.08,50.06,50.07,29166.0,36.2492,36.2492,36.2347,36.242,29166.0
2017-10-10 11:45:00,50.07,50.07,50.03,50.05,18271.0,36.242,36.242,36.213,36.2275,18271.0
2017-10-10 11:50:00,50.05,50.07,50.04,50.07,16380.0,36.2275,36.242,36.2202,36.242,16380.0
2017-10-10 11:55:00,50.06,50.09,50.05,50.09,32318.0,36.2347,36.2564,36.2275,36.2564,32318.0
2017-10-10 12:00:00,50.09,50.12,50.09,50.12,12606.0,36.2564,36.2782,36.2564,36.2782,12606.0
2017-10-10 12:05:00,50.12,50.14,50.09,50.13,28312.0,36.2782,36.2926,36.2564,36.2854,28312.0
2017-10-10 12:10:00,50.14,50.15,50.12,50.13,21096.0,36.2926,36.2999,36.2782,36.2854,21096.0
2017-10-10 12:15:00,50.14,50.15,50.13,50.14,20265.0,36.2926,36.2999,36.2854,36.2926,20265.0
2017-10-10 12:20:00,50.14,50.15,50.13,50.15,11984.0,36.2926,36.2999,36.2854,36.2999,11984.0
2017-10-10 12:25:00,50.14,50.19,50.13,50.19,27167.0,36.2926,36.3288,36.2854,36.3288,27167.0
2017-10-10 12:30:00,50.19,50.2,50.18,50.19,17780.0,36.3288,36.3361,36.3216,36.3288,17780.0
2017-10-10 12:35:00,50.19,50.2,50.18,50.2,7506.0,36.3288,36.3361,36.3216,36.3361,7506.0
2017-10-10 12:40:00,50.2,50.2,50.19,50.2,10820.0,36.3361,36.3361,36.3288,36.3361,10820.0
2017-10-10 12:45:00,50.2,50.21,50.17,50.17,28156.0,36.3361,36.3433,36.3143,36.3143,28156.0
2017-10-10 12:50:00,50.18,50.18,50.14,50.16,21566.0,36.3216,36.3216,36.2926,36.3071,21566.0
2017-10-10 12:55:00,50.16,50.19,50.15,50.18,30166.0,36.3071,36.3288,36.2999,36.3216,30166.0
2017-10-10 13:00:00,50.18,50.18,50.08,50.09,42910.0,36.3216,36.3216,36.2492,36.2564,42910.0
2017-10-10 13:05:00,50.1,50.18,50.09,50.14,58635.0,36.2637,36.3216,36.2564,36.2926,58635.0
2017-10-10 13:10:00,50.13,50.13,50.08,50.09,14709.0,36.2854,36.2854,36.2492,36.2564,14709.0
2017-10-10 13:15:00,50.09,50.1,50.05,50.07,21544.0,36.2564,36.2637,36.2275,36.242,21544.0
2017-10-10 13:20:00,50.07,50.07,50.03,50.05,9976.0,36.242,36.242,36.213,36.2275,9976.0
2017-10-10 13:25:00,50.06,50.08,50.05,50.07,11007.0,36.2347,36.2492,36.2275,36.242,11007.0
2017-10-10 13:30:00,50.07,50.07,50.01,50.06,27335.0,36.242,36.242,36.1985,36.2347,27335.0
2017-10-10 13:35:00,50.06,50.13,50.05,50.13,17374.0,36.2347,36.2854,36.2275,36.2854,17374.0
2017-10-10 13:40:00,50.12,50.13,50.1,50.11,9668.0,36.2782,36.2854,36.2637,36.2709,9668.0
2017-10-10 13:45:00,50.11,50.14,50.1,50.14,15947.0,36.2709,36.2926,36.2637,36.2926,15947.0
2017-10-10 13:50:00,50.13,50.17,50.11,50.14,30664.0,36.2854,36.3143,36.2709,36.2926,30664.0
2017-10-10 13:55:00,50.14,50.14,50.09,50.13,16379.0,36.2926,36.2926,36.2564,36.2854,16379.0
2017-10-10 14:00:00,50.13,50.13,50.09,50.09,27287.0,36.2854,36.2854,36.2564,36.2564,27287.0
2017-10-10 14:05:00,50.09,50.11,50.08,50.11,15228.0,36.2564,36.2709,36.2492,36.2709,15228.0
2017-10-10 14:10:00,50.11,50.12,50.08,50.1,28878.0,36.2709,36.2782,36.2492,36.2637,28878.0
2017-10-10 14:15:00,50.11,50.14,50.08,50.1,21804.0,36.2709,36.2926,36.2492,36.2637,21804.0
2017-10-10 14:20:00,50.09,50.13,50.09,50.13,22080.0,36.2564,36.2854,36.2564,36.2854,22080.0
2017-10-10 14:25:00,50.13,50.15,50.12,50.13,19305.0,36.2854,36.2999,36.2782,36.2854,19305.0
2017-10-10 14:30:00,50.13,50.14,50.11,50.14,32248.0,36.2854,36.2926,36.2709,36.2926,32248.0
2017-10-10 14:35:00,50.14,50.15,50.12,50.15,19859.0,36.2926,36.2999,36.2782,36.2999,19859.0
2017-10-10 14:40:00,50.14,50.15,50.11,50.12,23499.0,36.2926,36.2999,36.2709,36.2782,23499.0
2017-10-10 14:45:00,50.11,50.12,50.09,50.11,17178.0,36.2709,36.2782,36.2564,36.2709,17178.0
2017-10-10 14:50:00,50.11,50.12,50.1,50.12,14830.0,36.2709,36.2782,36.2637,36.2782,14830.0
2017-10-10 14:55:00,50.12,50.14,50.11,50.13,26706.0,36.2782,36.2926,36.2709,36.2854,26706.0
2017-10-10 15:00:00,50.13,50.14,50.12,50.14,26609.0,36.2854,36.2926,36.2782,36.2926,26609.0
2017-10-10 15:05:00,50.14,50.14,50.11,50.12,25949.0,36.2926,36.2926,36.2709,36.2782,25949.0
2017-10-10 15:10:00,50.12,50.14,50.12,50.14,22168.0,36.2782,36.2926,36.2782,36.2926,22168.0
2017-10-10 15:15:00,50.14,50.17,50.13,50.17,35783.0,36.2926,36.3143,36.2854,36.3143,35783.0
2017-10-10 15:20:00,50.17,50.17,50.14,50.15,34234.0,36.3143,36.3143,36.2926,36.2999,34234.0
2017-10-10 15:25:00,50.15,50.16,50.11,50.12,58353.0,36.2999,36.3071,36.2709,36.2782,58353.0
2017-10-10 15:30:00,50.12,50.13,50.1,50.13,50279.0,36.2782,36.2854,36.2637,36.2854,50279.0
2017-10-10 15:35:00,50.13,50.14,50.12,50.14,35089.0,36.2854,36.2926,36.2782,36.2926,35089.0
2017-10-10 15:40:00,50.14,50.17,50.13,50.17,59242.0,36.2926,36.3143,36.2854,36.3143,59242.0
2017-10-10 15:45:00,50.16,50.18,50.15,50.18,94891.0,36.3071,36.3216,36.2999,36.3216,94891.0
2017-10-10 15:50:00,50.18,50.2,50.18,50.19,95013.0,36.3216,36.3361,36.3216,36.3288,95013.0
2017-10-10 15:55:00,50.19,50.26,50.18,50.26,299663.0,36.3288,36.3795,36.3216,36.3795,299663.0
2017-10-11 09:30:00,50.09,50.33,50.09,50.32,136031.0,36.2564,36.4302,36.2564,36.4229,136031.0
2017-10-11 09:35:00,50.32,50.47,50.28,50.42,41359.0,36.4229,36.5315,36.394,36.4953,41359.0
2017-10-11 09:40:00,50.42,50.57,50.38,50.57,104930.0,36.4953,36.6039,36.4663,36.6039,104930.0
2017-10-11 09:45:00,50.56,50.76,50.55,50.76,80819.0,36.5966,36.7414,36.5894,36.7414,80819.0
2017-10-11 09:50:00,50.76,50.76,50.58,50.58,77902.0,36.7414,36.7414,36.6111,36.6111,77902.0
2017-10-11 09:55:00,50.57,50.58,50.45,50.45,60575.0,36.6039,36.6111,36.517,36.517,60575.0
2017-10-11 10:00:00,50.45,50.47,50.39,50.47,51041.0,36.517,36.5315,36.4736,36.5315,51041.0
2017-10-11 10:05:00,50.47,50.54,50.46,50.51,54449.0,36.5315,36.5822,36.5243,36.5604,54449.0
2017-10-11 10:10:00,50.5,50.57,50.49,50.53,36690.0,36.5532,36.6039,36.546,36.5749,36690.0
2017-10-11 10:15:00,50.54,50.6,50.5,50.53,27042.0,36.5822,36.6256,36.5532,36.5749,27042.0
2017-10-11 10:20:00,50.53,50.54,50.51,50.52,24482.0,36.5749,36.5822,36.5604,36.5677,24482.0
2017-10-11 10:25:00,50.53,50.55,50.49,50.5,52336.0,36.5749,36.5894,36.546,36.5532,52336.0
2017-10-11 10:30:00,50.49,50.5,50.36,50.4,37733.0,36.546,36.5532,36.4519,36.4808,37733.0
2017-10-11 10:35:00,50.4,50.4,50.36,50.38,30345.0,36.4808,36.4808,36.4519,36.4663,30345.0
2017-10-11 10:40:00,50.38,50.4,50.37,50.38,22997.0,36.4663,36.4808,36.4591,36.4663,22997.0
2017-10-11 10:45:00,50.38,50.38,50.28,50.29,66529.0,36.4663,36.4663,36.394,36.4012,66529.0
2017-10-11 10:50:00,50.29,50.3,50.25,50.28,36038.0,36.4012,36.4084,36.3723,36.394,36038.0
2017-10-11 10:55:00,50.28,50.33,50.28,50.32,32553.0,36.394,36.4302,36.394,36.4229,32553.0
2017-10-11 11:00:00,50.32,50.36,50.3,50.3,19177.0,36.4229,36.4519,36.4084,36.4084,19177.0
2017-10-11 11:05:00,50.3,50.35,50.3,50.33,20420.0,36.4084,36.4446,36.4084,36.4302,20420.0
2017-10-11 11:10:00,50.33,50.35,50.3,50.3,26803.0,36.4302,36.4446,36.4084,36.4084,26803.0
2017-10-11 11:15:00,50.3,50.34,50.3,50.32,23249.0,36.4084,36.4374,36.4084,36.4229,23249.0
2017-10-11 11:20:00,50.33,50.42,50.32,50.41,31344.0,36.4302,36.4953,36.4229,36.4881,31344.0
2017-10-11 11:25:00,50.4,50.4,50.36,50.37,31080.0,36.4808,36.4808,36.4519,36.4591,31080.0
2017-10-11 11:30:00,50.37,50.39,50.34,50.36,21093.0,36.4591,36.4736,36.4374,36.4519,21093.0
2017-10-11 11:35:00,50.37,50.38,50.35,50.37,15383.0,36.4591,36.4663,36.4446,36.4591,15383.0
2017-10-11 11:40:00,50.36,50.41,50.36,50.41,36221.0,36.4519,36.4881,36.4519,36.4881,36221.0
2017-10-11 11:45:00,50.42,50.49,50.42,50.46,37333.0,36.4953,36.546,36.4953,36.5243,37333.0
2017-10-11 11:50:00,50.45,50.5,50.45,50.47,19058.0,36.517,36.5532,36.517,36.5315,19058.0
2017-10-11 11:55:00,50.48,50.48,50.45,50.48,28691.0,36.5387,36.5387,36.517,36.5387,28691.0
2017-10-11 12:00:00,50.49,50.49,50.47,50.48,13348.0,36.546,36.546,36.5315,36.5387,13348.0
2017-10-11 12:05:00,50.48,50.48,50.46,50.47,16725.0,36.5387,36.5387,36.5243,36.5315,16725.0
2017-10-11 12:10:00,50.47,50.48,50.44,50.45,26117.0,36.5315,36.5387,36.5098,36.517,26117.0
2017-10-11 12:15:00,50.45,50.47,50.43,50.44,18291.0,36.517,36.5315,36.5025,36.5098,18291.0
2017-10-11 12:20:00,50.43,50.47,50.43,50.44,10210.0,36.5025,36.5315,36.5025,36.5098,10210.0
2017-10-11 12:25:00,50.44,50.44,50.39,50.41,16157.0,36.5098,36.5098,36.4736,36.4881,16157.0
2017-10-11 12:30:00,50.4,50.44,50.39,50.41,23830.0,36.4808,36.5098,36.4736,36.4881,23830.0
2017-10-11 12:35:00,50.41,50.46,50.41,50.44,25654.0,36.4881,36.5243,36.4881,36.5098,25654.0
2017-10-11 12:40:00,50.44,50.47,50.43,50.45,15136.0,36.5098,36.5315,36.5025,36.517,15136.0
2017-10-11 12:45:00,50.44,50.46,50.42,50.46,44643.0,36.5098,36.5243,36.4953,36.5243,44643.0
2017-10-11 12:50:00,50.46,50.48,50.45,50.47,18031.0,36.5243,36.5387,36.517,36.5315,18031.0
2017-10-11 12:55:00,50.47,50.5,50.46,50.46,27720.0,36.5315,36.5532,36.5243,36.5243,27720.0
2017-10-11 13:00:00,50.46,50.48,50.45,50.47,15507.0,36.5243,36.5387,36.517,36.5315,15507.0
2017-10-11 13:05:00,50.48,50.49,50.46,50.46,16077.0,36.5387,36.546,36.5243,36.5243,16077.0
2017-10-11 13:10:00,50.46,50.49,50.45,50.47,26167.0,36.5243,36.546,36.517,36.5315,26167.0
2017-10-11 13:15:00,50.47,50.54,50.46,50.53,39393.0,36.5315,36.5822,36.5243,36.5749,39393.0
2017-10-11 13:20:00,50.52,50.52,50.5,50.5,16810.0,36.5677,36.5677,36.5532,36.5532,16810.0
2017-10-11 13:25:00,50.5,50.55,50.5,50.54,13044.0,36.5532,36.5894,36.5532,36.5822,13044.0
2017-10-11 13:30:00,50.53,50.53,50.49,50.51,21346.0,36.5749,36.5749,36.546,36.5604,21346.0
2017-10-11 13:35:00,50.52,50.53,50.49,50.5,21349.0,36.5677,36.5749,36.546,36.5532,21349.0
2017-10-11 13:40:00,50.5,50.52,50.49,50.51,32445.0,36.5532,36.5677,36.546,36.5604,32445.0
2017-10-11 13:45:00,50.52,50.52,50.49,50.5,17418.0,36.5677,36.5677,36.546,36.5532,17418.0
2017-10-11 13:50:00,50.5,50.55,50.49,50.55,52176.0,36.5532,36.5894,36.546,36.5894,52176.0
2017-10-11 13:55:00,50.55,50.56,50.54,50.54,39313.0,36.5894,36.5966,36.5822,36.5822,39313.0
2017-10-11 14:00:00,50.55,50.62,50.54,50.55,41004.0,36.5894,36.6401,36.5822,36.5894,41004.0
2017-10-11 14:05:00,50.56,50.59,50.54,50.57,40388.0,36.5966,36.6184,36.5822,36.6039,40388.0
2017-10-11 14:10:00,50.58,50.58,50.55,50.55,17326.0,36.6111,36.6111,36.5894,36.5894,17326.0
2017-10-11 14:15:00,50.55,50.58,50.53,50.53,40106.0,36.5894,36.6111,36.5749,36.5749,40106.0
2017-10-11 14:20:00,50.52,50.53,50.44,50.44,40132.0,36.5677,36.5749,36.5098,36.5098,40132.0
2017-10-11 14:25:00,50.45,50.45,50.37,50.37,33749.0,36.517,36.517,36.4591,36.4591,33749.0
2017-10-11 14:30:00,50.37,50.4,50.36,50.39,24025.0,36.4591,36.4808,36.4519,36.4736,24025.0
2017-10-11 14:35:00,50.4,50.44,50.37,50.37,33319.0,36.4808,36.5098,36.4591,36.4591,33319.0
2017-10-11 14:40:00,50.38,50.41,50.35,50.36,35707.0,36.4663,36.4881,36.4446,36.4519,35707.0
2017-10-11 14:45:00,50.35,50.38,50.35,50.35,27704.0,36.4446,36.4663,36.4446,36.4446,27704.0
2017-10-11 14:50:00,50.36,50.44,50.35,50.43,47640.0,36.4519,36.5098,36.4446,36.5025,47640.0
2017-10-11 14:55:00,50.43,50.46,50.42,50.44,31401.0,36.5025,36.5243,36.4953,36.5098,31401.0
2017-10-11 15:00:00,50.44,50.45,50.4,50.41,35527.0,36.5098,36.517,36.4808,36.4881,35527.0
2017-10-11 15:05:00,50.41,50.43,50.39,50.41,21033.0,36.4881,36.5025,36.4736,36.4881,21033.0
2017-10-11 15:10:00,50.41,50.43,50.38,50.39,34190.0,36.4881,36.5025,36.4663,36.4736,34190.0
2017-10-11 15:15:00,50.38,50.41,50.38,50.4,26071.0,36.4663,36.4881,36.4663,36.4808,26071.0
2017-10-11 15:20:00,50.4,50.41,50.38,50.39,26310.0,36.4808,36.4881,36.4663,36.4736,26310.0
2017-10-11 15:25:00,50.38,50.4,50.36,50.4,29955.0,36.4663,36.4808,36.4519,36.4808,29955.0
2017-10-11 15:30:00,50.39,50.5,50.39,50.48,61998.0,36.4736,36.5532,36.4736,36.5387,61998.0
2017-10-11 15:35:00,50.48,50.52,50.47,50.51,50185.0,36.5387,36.5677,36.5315,36.5604,50185.0
2017-10-11 15:40:00,50.51,50.55,50.5,50.55,84773.0,36.5604,36.5894,36.5532,36.5894,84773.0
2017-10-11 15:45:00,50.55,50.55,50.5,50.51,79723.0,36.5894,36.5894,36.5532,36.5604,79723.0
2017-10-11 15:50:00,50.51,50.53,50.49,50.51,113501.0,36.5604,36.5749,36.546,36.5604,113501.0
2017-10-11 15:55:00,50.51,50.51,50.43,50.47,316985.0,36.5604,36.5604,36.5025,36.5315,316985.0
2017-10-12 09:30:00,50.48,50.56,50.39,50.52,74599.0,36.5387,36.5966,36.4736,36.5677,74599.0
2017-10-12 09:35:00,50.51,50.51,50.43,50.49,17892.0,36.5604,36.5604,36.5025,36.546,17892.0
2017-10-12 09:40:00,50.5,50.52,50.47,50.49,21521.0,36.5532,36.5677,36.5315,36.546,21521.0
2017-10-12 09:45:00,50.48,50.53,50.46,50.48,21947.0,36.5387,36.5749,36.5243,36.5387,21947.0
2017-10-12 09:50:00,50.47,50.54,50.47,50.53,22176.0,36.5315,36.5822,36.5315,36.5749,22176.0
2017-10-12 09:55:00,50.52,50.54,50.5,50.54,8106.0,36.5677,36.5822,36.5532,36.5822,8106.0
2017-10-12 10:00:00,50.54,50.58,50.49,50.56,21178.0,36.5822,36.6111,36.546,36.5966,21178.0
2017-10-12 10:05:00,50.55,50.62,50.55,50.58,41888.0,36.5894,36.6401,36.5894,36.6111,41888.0
2017-10-12 10:10:00,50.58,50.6,50.56,50.59,24520.0,36.6111,36.6256,36.5966,36.6184,24520.0
2017-10-12 10:15:00,50.59,50.63,50.58,50.63,32528.0,36.6184,36.6473,36.6111,36.6473,32528.0
2017-10-12 10:20:00,50.63,50.66,50.62,50.64,19225.0,36.6473,36.669,36.6401,36.6545,19225.0
2017-10-12 10:25:00,50.65,50.67,50.63,50.67,13622.0,36.6618,36.6763,36.6473,36.6763,13622.0
2017-10-12 10:30:00,50.66,50.67,50.62,50.64,22244.0,36.669,36.6763,36.6401,36.6545,22244.0
2017-10-12 10:35:00,50.65,50.69,50.62,50.67,23281.0,36.6618,36.6907,36.6401,36.6763,23281.0
2017-10-12 10:40:00,50.67,50.69,50.66,50.67,20282.0,36.6763,36.6907,36.669,36.6763,20282.0
2017-10-12 10:45:00,50.68,50.71,50.66,50.71,72050.0,36.6835,36.7052,36.669,36.7052,72050.0
2017-10-12 10:50:00,50.71,50.74,50.69,50.71,57434.0,36.7052,36.7269,36.6907,36.7052,57434.0
2017-10-12 10:55:00,50.71,50.72,50.68,50.72,33241.0,36.7052,36.7124,36.6835,36.7124,33241.0
2017-10-12 11:00:00,50.72,50.72,50.65,50.69,30346.0,36.7124,36.7124,36.6618,36.6907,30346.0
2017-10-12 11:05:00,50.69,50.69,50.64,50.65,21753.0,36.6907,36.6907,36.6545,36.6618,21753.0
2017-10-12 11:10:00,50.65,50.65,50.6,50.61,49346.0,36.6618,36.6618,36.6256,36.6328,49346.0
2017-10-12 11:15:00,50.61,50.62,50.56,50.57,25246.0,36.6328,36.6401,36.5966,36.6039,25246.0
2017-10-12 11:20:00,50.55,50.61,50.55,50.6,25965.0,36.5894,36.6328,36.5894,36.6256,25965.0
2017-10-12 11:25:00,50.61,50.61,50.57,50.61,22352.0,36.6328,36.6328,36.6039,36.6328,22352.0
2017-10-12 11:30:00,50.61,50.66,50.6,50.64,52423.0,36.6328,36.669,36.6256,36.6545,52423.0
2017-10-12 11:35:00,50.64,50.66,50.6,50.6,36507.0,36.6545,36.669,36.6256,36.6256,36507.0
2017-10-12 11:40:00,50.6,50.65,50.59,50.61,28262.0,36.6256,36.6618,36.6184,36.6328,28262.0
2017-10-12 11:45:00,50.61,50.61,50.55,50.59,40133.0,36.6328,36.6328,36.5894,36.6184,40133.0
2017-10-12 11:50:00,50.59,50.63,50.58,50.62,32038.0,36.6184,36.6473,36.6111,36.6401,32038.0
2017-10-12 11:55:00,50.62,50.62,50.59,50.61,12364.0,36.6401,36.6401,36.6184,36.6328,12364.0
2017-10-12 12:00:00,50.6,50.61,50.58,50.59,9471.0,36.6256,36.6328,36.6111,36.6184,9471.0
2017-10-12 12:05:00,50.59,50.59,50.57,50.57,20626.0,36.6184,36.6184,36.6039,36.6039,20626.0
2017-10-12 12:10:00,50.58,50.61,50.57,50.59,13327.0,36.6111,36.6328,36.6039,36.6184,13327.0
2017-10-12 12:15:00,50.6,50.61,50.59,50.61,15047.0,36.6256,36.6328,36.6184,36.6328,15047.0
2017-10-12 12:20:00,50.6,50.64,50.6,50.61,10623.0,36.6256,36.6545,36.6256,36.6328,10623.0
2017-10-12 12:25:00,50.62,50.62,50.59,50.61,16597.0,36.6401,36.6401,36.6184,36.6328,16597.0
2017-10-12 12:30:00,50.6,50.64,50.6,50.63,17165.0,36.6256,36.6545,36.6256,36.6473,17165.0
2017-10-12 12:35:00,50.64,50.65,50.6,50.64,17724.0,36.6545,36.6618,36.6256,36.6545,17724.0
2017-10-12 12:40:00,50.64,50.65,50.62,50.65,57172.0,36.6545,36.6618,36.6401,36.6618,57172.0
2017-10-12 12:45:00,50.65,50.67,50.64,50.66,15231.0,36.6618,36.6763,36.6545,36.669,15231.0
2017-10-12 12:50:00,50.67,50.68,50.66,50.67,7501.0,36.6763,36.6835,36.669,36.6763,7501.0
2017-10-12 12:55:00,50.66,50.68,50.64,50.66,17859.0,36.669,36.6835,36.6545,36.669,17859.0
2017-10-12 13:00:00,50.66,50.68,50.65,50.66,31961.0,36.669,36.6835,36.6618,36.669,31961.0
2017-10-12 13:05:00,50.67,50.68,50.65,50.68,38525.0,36.6763,36.6835,36.6618,36.6835,38525.0
2017-10-12 13:10:00,50.68,50.69,50.67,50.68,11777.0,36.6835,36.6907,36.6763,36.6835,11777.0
2017-10-12 13:15:00,50.68,50.72,50.68,50.71,13445.0,36.6835,36.7124,36.6835,36.7052,13445.0
2017-10-12 13:20:00,50.72,50.72,50.69,50.7,10459.0,36.7124,36.7124,36.6907,36.698,10459.0
2017-10-12 13:25:00,50.69,50.73,50.69,50.73,28452.0,36.6907,36.7197,36.6907,36.7197,28452.0
2017-10-12 13:30:00,50.73,50.74,50.72,50.73,15699.0,36.7197,36.7269,36.7124,36.7197,15699.0
2017-10-12 13:35:00,50.73,50.74,50.68,50.74,34566.0,36.7197,36.7269,36.6835,36.7269,34566.0
2017-10-12 13:40:00,50.73,50.74,50.71,50.71,20571.0,36.7197,36.7269,36.7052,36.7052,20571.0
2017-10-12 13:45:00,50.71,50.71,50.68,50.71,46044.0,36.7052,36.7052,36.6835,36.7052,46044.0
2017-10-12 13:50:00,50.71,50.73,50.69,50.73,61991.0,36.7052,36.7197,36.6907,36.7197,61991.0
2017-10-12 13:55:00,50.72,50.74,50.71,50.74,21989.0,36.7124,36.7269,36.7052,36.7269,21989.0
2017-10-12 14:00:00,50.73,50.75,50.72,50.73,22243.0,36.7197,36.7342,36.7124,36.7197,22243.0
2017-10-12 14:05:00,50.72,50.75,50.71,50.75,17843.0,36.7124,36.7342,36.7052,36.7342,17843.0
2017-10-12 14:10:00,50.75,50.75,50.73,50.74,40505.0,36.7342,36.7342,36.7197,36.7269,40505.0
2017-10-12 14:15:00,50.74,50.74,50.7,50.7,21467.0,36.7269,36.7269,36.698,36.698,21467.0
2017-10-12 14:20:00,50.7,50.71,50.68,50.7,16342.0,36.698,36.7052,36.6835,36.698,16342.0
2017-10-12 14:25:00,50.7,50.72,50.69,50.72,15820.0,36.698,36.7124,36.6907,36.7124,15820.0
2017-10-12 14:30:00,50.71,50.75,50.71,50.74,15327.0,36.7052,36.7342,36.7052,36.7269,15327.0
2017-10-12 14:35:00,50.75,50.77,50.74,50.75,36561.0,36.7342,36.7486,36.7269,36.7342,36561.0
2017-10-12 14:40:00,50.74,50.76,50.74,50.76,13933.0,36.7269,36.7414,36.7269,36.7414,13933.0
2017-10-12 14:45:00,50.76,50.78,50.73,50.78,45453.0,36.7414,36.7559,36.7197,36.7559,45453.0
2017-10-12 14:50:00,50.78,50.84,50.77,50.82,45071.0,36.7559,36.7993,36.7486,36.7848,45071.0
2017-10-12 14:55:00,50.82,50.85,50.81,50.83,29629.0,36.7848,36.8065,36.7776,36.7921,29629.0
2017-10-12 15:00:00,50.83,50.85,50.8,50.8,47629.0,36.7921,36.8065,36.7704,36.7704,47629.0
2017-10-12 15:05:00,50.8,50.83,50.8,50.8,39312.0,36.7704,36.7921,36.7704,36.7704,39312.0
2017-10-12 15:10:00,50.8,50.84,50.8,50.83,37291.0,36.7704,36.7993,36.7704,36.7921,37291.0
2017-10-12 15:15:00,50.84,50.84,50.79,50.81,39921.0,36.7993,36.7993,36.7631,36.7776,39921.0
2017-10-12 15:20:00,50.8,50.82,50.78,50.8,89215.0,36.7704,36.7848,36.7559,36.7704,89215.0
2017-10-12 15:25:00,50.8,50.81,50.78,50.78,46560.0,36.7704,36.7776,36.7559,36.7559,46560.0
2017-10-12 15:30:00,50.79,50.8,50.74,50.74,59927.0,36.7631,36.7704,36.7269,36.7269,59927.0
2017-10-12 15:35:00,50.74,50.76,50.69,50.69,96157.0,36.7269,36.7414,36.6907,36.6907,96157.0
2017-10-12 15:40:00,50.69,50.71,50.66,50.7,56549.0,36.6907,36.7052,36.669,36.698,56549.0
2017-10-12 15:45:00,50.7,50.71,50.67,50.67,79675.0,36.698,36.7052,36.6763,36.6763,79675.0
2017-10-12 15:50:00,50.68,50.69,50.65,50.68,100602.0,36.6835,36.6907,36.6618,36.6835,100602.0
2017-10-12 15:55:00,50.68,50.77,50.67,50.75,237187.0,36.6835,36.7486,36.6763,36.7342,237187.0
2017-10-13 09:30:00,50.85,51.11,50.82,51.11,316085.0,36.8065,36.9947,36.7848,36.9947,316085.0
2017-10-13 09:35:00,51.12,51.14,51.01,51.05,101498.0,37.002,37.0165,36.9224,36.9513,101498.0
2017-10-13 09:40:00,51.04,51.11,51.0,51.04,84732.0,36.9441,36.9947,36.9151,36.9441,84732.0
2017-10-13 09:45:00,51.06,51.06,50.76,50.76,46802.0,36.9585,36.9585,36.7414,36.7414,46802.0
2017-10-13 09:50:00,50.77,50.92,50.77,50.91,20141.0,36.7486,36.8572,36.7486,36.85,20141.0
2017-10-13 09:55:00,50.9,50.9,50.81,50.9,23507.0,36.8427,36.8427,36.7776,36.8427,23507.0
2017-10-13 10:00:00,50.9,50.9,50.84,50.86,38745.0,36.8427,36.8427,36.7993,36.8138,38745.0
2017-10-13 10:05:00,50.87,50.9,50.82,50.82,38821.0,36.821,36.8427,36.7848,36.7848,38821.0
2017-10-13 10:10:00,50.83,50.94,50.83,50.94,62142.0,36.7921,36.8717,36.7921,36.8717,62142.0
2017-10-13 10:15:00,50.94,51.0,50.93,50.97,59551.0,36.8717,36.9151,36.8645,36.8934,59551.0
2017-10-13 10:20:00,50.97,51.06,50.96,51.01,26156.0,36.8934,36.9585,36.8862,36.9224,26156.0
2017-10-13 10:25:00,51.01,51.08,51.0,51.05,39763.0,36.9224,36.973,36.9151,36.9513,39763.0
2017-10-13 10:30:00,51.05,51.08,51.03,51.04,41679.0,36.9513,36.973,36.9368,36.9441,41679.0
2017-10-13 10:35:00,51.04,51.06,51.0,51.02,65480.0,36.9441,36.9585,36.9151,36.9296,65480.0
2017-10-13 10:40:00,51.01,51.02,50.97,50.99,52018.0,36.9224,36.9296,36.8934,36.9079,52018.0
2017-10-13 10:45:00,50.98,50.99,50.91,50.93,29280.0,36.9006,36.9079,36.85,36.8645,29280.0
2017-10-13 10:50:00,50.94,50.95,50.92,50.94,15228.0,36.8717,36.8789,36.8572,36.8717,15228.0
2017-10-13 10:55:00,50.93,50.93,50.89,50.9,28991.0,36.8645,36.8645,36.8355,36.8427,28991.0
2017-10-13 11:00:00,50.9,50.95,50.9,50.93,35369.0,36.8427,36.8789,36.8427,36.8645,35369.0
2017-10-13 11:05:00,50.93,50.94,50.91,50.92,15923.0,36.8645,36.8717,36.85,36.8572,15923.0
2017-10-13 11:10:00,50.92,50.94,50.9,50.91,18688.0,36.8572,36.8717,36.8427,36.85,18688.0
2017-10-13 11:15:00,50.91,50.94,50.88,50.93,49152.0,36.85,36.8717,36.8283,36.8645,49152.0
2017-10-13 11:20:00,50.93,50.95,50.92,50.93,26321.0,36.8645,36.8789,36.8572,36.8645,26321.0
2017-10-13 11:25:00,50.92,50.97,50.91,50.95,23708.0,36.8572,36.8934,36.85,36.8789,23708.0
2017-10-13 11:30:00,50.95,50.95,50.91,50.92,35382.0,36.8789,36.8789,36.85,36.8572,35382.0
2017-10-13 11:35:00,50.92,50.93,50.86,50.88,38644.0,36.8572,36.8645,36.8138,36.8283,38644.0
2017-10-13 11:40:00,50.87,50.9,50.84,50.89,32623.0,36.821,36.8427,36.7993,36.8355,32623.0
2017-10-13 11:45:00,50.88,50.9,50.86,50.88,17790.0,36.8283,36.8427,36.8138,36.8283,17790.0
2017-10-13 11:50:00,50.88,50.88,50.84,50.86,12566.0,36.8283,36.8283,36.7993,36.8138,12566.0
2017-10-13 11:55:00,50.86,50.86,50.83,50.84,22343.0,36.8138,36.8138,36.7921,36.7993,22343.0
2017-10-13 12:00:00,50.84,50.85,50.82,50.83,37059.0,36.7993,36.8065,36.7848,36.7921,37059.0
2017-10-13 12:05:00,50.82,50.84,50.82,50.83,19889.0,36.7848,36.7993,36.7848,36.7921,19889.0
2017-10-13 12:10:00,50.83,50.83,50.79,50.8,17599.0,36.7921,36.7921,36.7631,36.7704,17599.0
2017-10-13 12:15:00,50.79,50.81,50.77,50.79,17661.0,36.7631,36.7776,36.7486,36.7631,17661.0
2017-10-13 12:20:00,50.79,50.85,50.79,50.85,14571.0,36.7631,36.8065,36.7631,36.8065,14571.0
2017-10-13 12:25:00,50.85,50.88,50.84,50.87,14767.0,36.8065,36.8283,36.7993,36.821,14767.0
2017-10-13 12:30:00,50.87,50.89,50.86,50.88,13491.0,36.821,36.8355,36.8138,36.8283,13491.0
2017-10-13 12:35:00,50.88,50.93,50.87,50.91,15960.0,36.8283,36.8645,36.821,36.85,15960.0
2017-10-13 12:40:00,50.91,50.91,50.88,50.9,37317.0,36.85,36.85,36.8283,36.8427,37317.0
2017-10-13 12:45:00,50.89,50.91,50.88,50.89,16493.0,36.8355,36.85,36.8283,36.8355,16493.0
2017-10-13 12:50:00,50.89,50.93,50.89,50.93,16874.0,36.8355,36.8645,36.8355,36.8645,16874.0
2017-10-13 12:55:00,50.93,50.97,50.92,50.97,14468.0,36.8645,36.8934,36.8572,36.8934,14468.0
2017-10-13 13:00:00,50.97,50.98,50.93,50.93,8201.0,36.8934,36.9006,36.8645,36.8645,8201.0
2017-10-13 13:05:00,50.93,50.95,50.92,50.95,11675.0,36.8645,36.8789,36.8572,36.8789,11675.0
2017-10-13 13:10:00,50.94,50.97,50.94,50.96,16436.0,36.8717,36.8934,36.8717,36.8862,16436.0
2017-10-13 13:15:00,50.97,50.98,50.93,50.94,14149.0,36.8934,36.9006,36.8645,36.8717,14149.0
2017-10-13 13:20:00,50.94,50.98,50.94,50.98,27444.0,36.8717,36.9006,36.8717,36.9006,27444.0
2017-10-13 13:25:00,50.98,51.03,50.97,51.03,38677.0,36.9006,36.9368,36.8934,36.9368,38677.0
2017-10-13 13:30:00,51.03,51.03,50.98,50.98,17798.0,36.9368,36.9368,36.9006,36.9006,17798.0
2017-10-13 13:35:00,50.99,51.04,50.98,51.0,30013.0,36.9079,36.9441,36.9006,36.9151,30013.0
2017-10-13 13:40:00,51.0,51.0,50.95,50.95,24205.0,36.9151,36.9151,36.8789,36.8789,24205.0
2017-10-13 13:45:00,50.95,50.95,50.9,50.92,22241.0,36.8789,36.8789,36.8427,36.8572,22241.0
2017-10-13 13:50:00,50.92,50.93,50.88,50.89,23172.0,36.8572,36.8645,36.8283,36.8355,23172.0
2017-10-13 13:55:00,50.88,50.91,50.87,50.88,24050.0,36.8283,36.85,36.821,36.8283,24050.0
2017-10-13 14:00:00,50.88,50.89,50.86,50.89,11213.0,36.8283,36.8355,36.8138,36.8355,11213.0
2017-10-13 14:05:00,50.89,50.89,50.8,50.82,38277.0,36.8355,36.8355,36.7704,36.7848,38277.0
2017-10-13 14:10:00,50.8,50.82,50.77,50.81,29141.0,36.7704,36.7848,36.7486,36.7776,29141.0
2017-10-13 14:15:00,50.81,50.81,50.76,50.79,34038.0,36.7776,36.7776,36.7414,36.7631,34038.0
2017-10-13 14:20:00,50.79,50.82,50.76,50.82,27608.0,36.7631,36.7848,36.7414,36.7848,27608.0
2017-10-13 14:25:00,50.82,50.84,50.8,50.82,60352.0,36.7848,36.7993,36.7704,36.7848,60352.0
2017-10-13 14:30:00,50.82,50.84,50.8,50.8,26758.0,36.7848,36.7993,36.7704,36.7704,26758.0
2017-10-13 14:35:00,50.81,50.81,50.78,50.78,24464.0,36.7776,36.7776,36.7559,36.7559,24464.0
2017-10-13 14:40:00,50.79,50.79,50.75,50.79,172204.0,36.7631,36.7631,36.7342,36.7631,172204.0
2017-10-13 14:45:00,50.78,50.79,50.77,50.77,15474.0,36.7559,36.7631,36.7486,36.7486,15474.0
2017-10-13 14:50:00,50.77,50.8,50.76,50.77,17160.0,36.7486,36.7704,36.7414,36.7486,17160.0
2017-10-13 14:55:00,50.77,50.87,50.77,50.87,74332.0,36.7486,36.821,36.7486,36.821,74332.0
2017-10-13 15:00:00,50.87,50.95,50.86,50.95,80342.0,36.821,36.8789,36.8138,36.8789,80342.0
2017-10-13 15:05:00,50.94,50.98,50.94,50.97,44226.0,36.8717,36.9006,36.8717,36.8934,44226.0
2017-10-13 15:10:00,50.96,50.97,50.94,50.97,35218.0,36.8862,36.8934,36.8717,36.8934,35218.0
2017-10-13 15:15:00,50.97,51.02,50.96,50.96,47628.0,36.8934,36.9296,36.8862,36.8862,47628.0
2017-10-13 15:20:00,50.97,51.03,50.96,51.03,71747.0,36.8934,36.9368,36.8862,36.9368,71747.0
2017-10-13 15:25:00,51.03,51.06,50.96,50.97,71020.0,36.9368,36.9585,36.8862,36.8934,71020.0
2017-10-13 15:30:00,50.98,50.98,50.93,50.96,54200.0,36.9006,36.9006,36.8645,36.8862,54200.0
2017-10-13 15:35:00,50.96,50.96,50.92,50.95,40218.0,36.8862,36.8862,36.8572,36.8789,40218.0
2017-10-13 15:40:00,50.95,50.98,50.93,50.97,102555.0,36.8789,36.9006,36.8645,36.8934,102555.0
2017-10-13 15:45:00,50.96,50.97,50.91,50.95,141464.0,36.8862,36.8934,36.85,36.8789,141464.0
2017-10-13 15:50:00,50.95,50.98,50.93,50.97,141682.0,36.8789,36.9006,36.8645,36.8934,141682.0
2017-10-13 15:55:00,50.97,50.97,50.93,50.97,287637.0,36.8934,36.8934,36.8645,36.8934,287637.0
2017-10-16 09:30:00,50.84,51.06,50.81,51.02,155424.0,36.7993,36.9585,36.7776,36.9296,155424.0
2017-10-16 09:35:00,51.02,51.05,50.84,50.9,113136.0,36.9296,36.9513,36.7993,36.8427,113136.0
2017-10-16 09:40:00,50.89,50.94,50.86,50.89,30575.0,36.8355,36.8717,36.8138,36.8355,30575.0
2017-10-16 09:45:00,50.9,50.95,50.89,50.91,44454.0,36.8427,36.8789,36.8355,36.85,44454.0
2017-10-16 09:50:00,50.91,51.07,50.9,51.06,82185.0,36.85,36.9658,36.8427,36.9585,82185.0
2017-10-16 09:55:00,51.07,51.1,51.05,51.09,54960.0,36.9658,36.9875,36.9513,36.9803,54960.0
2017-10-16 10:00:00,51.1,51.13,51.05,51.13,78999.0,36.9875,37.0092,36.9513,37.0092,78999.0
2017-10-16 10:05:00,51.13,51.16,51.12,51.16,55550.0,37.0092,37.0309,37.002,37.0309,55550.0
2017-10-16 10:10:00,51.15,51.23,51.15,51.23,73376.0,37.0237,37.0816,37.0237,37.0816,73376.0
2017-10-16 10:15:00,51.23,51.25,51.18,51.19,61641.0,37.0816,37.0961,37.0454,37.0526,61641.0
2017-10-16 10:20:00,51.19,51.21,51.16,51.17,23727.0,37.0526,37.0671,37.0309,37.0382,23727.0
2017-10-16 10:25:00,51.16,51.2,51.15,51.2,26165.0,37.0309,37.0599,37.0237,37.0599,26165.0
2017-10-16 10:30:00,51.2,51.21,51.16,51.16,24334.0,37.0599,37.0671,37.0309,37.0309,24334.0
2017-10-16 10:35:00,51.17,51.18,51.13,51.15,23843.0,37.0382,37.0454,37.0092,37.0237,23843.0
2017-10-16 10:40:00,51.15,51.16,51.07,51.11,35939.0,37.0237,37.0309,36.9658,36.9947,35939.0
2017-10-16 10:45:00,51.09,51.13,51.07,51.11,27910.0,36.9803,37.0092,36.9658,36.9947,27910.0
2017-10-16 10:50:00,51.11,51.14,51.08,51.1,38251.0,36.9947,37.0165,36.973,36.9875,38251.0
2017-10-16 10:55:00,51.1,51.12,51.08,51.1,42349.0,36.9875,37.002,36.973,36.9875,42349.0
2017-10-16 11:00:00,51.11,51.17,51.1,51.16,44102.0,36.9947,37.0382,36.9875,37.0309,44102.0
2017-10-16 11:05:00,51.16,51.19,51.14,51.19,38765.0,37.0309,37.0526,37.0165,37.0526,38765.0
2017-10-16 11:10:00,51.18,51.19,51.15,51.15,24596.0,37.0454,37.0526,37.0237,37.0237,24596.0
2017-10-16 11:15:00,51.15,51.21,51.15,51.17,46246.0,37.0237,37.0671,37.0237,37.0382,46246.0
2017-10-16 11:20:00,51.17,51.2,51.15,51.18,29403.0,37.0382,37.0599,37.0237,37.0454,29403.0
2017-10-16 11:25:00,51.18,51.22,51.17,51.21,28089.0,37.0454,37.0744,37.0382,37.0671,28089.0
2017-10-16 11:30:00,51.22,51.22,51.14,51.14,151065.0,37.0744,37.0744,37.0165,37.0165,151065.0
2017-10-16 11:35:00,51.15,51.17,51.13,51.15,39159.0,37.0237,37.0382,37.0092,37.0237,39159.0
2017-10-16 11:40:00,51.14,51.19,51.14,51.18,20715.0,37.0165,37.0526,37.0165,37.0454,20715.0
2017-10-16 11:45:00,51.19,51.23,51.18,51.18,18751.0,37.0526,37.0816,37.0454,37.0454,18751.0
2017-10-16 11:50:00,51.18,51.21,51.16,51.2,17581.0,37.0454,37.0671,37.0309,37.0599,17581.0
2017-10-16 11:55:00,51.21,51.22,51.18,51.2,25940.0,37.0671,37.0744,37.0454,37.0599,25940.0
2017-10-16 12:00:00,51.2,51.24,51.19,51.21,29074.0,37.0599,37.0888,37.0526,37.0671,29074.0
2017-10-16 12:05:00,51.2,51.21,51.17,51.19,48488.0,37.0599,37.0671,37.0382,37.0526,48488.0
2017-10-16 12:10:00,51.19,51.2,51.17,51.18,49097.0,37.0526,37.0599,37.0382,37.0454,49097.0
2017-10-16 12:15:00,51.17,51.18,51.11,51.11,37519.0,37.0382,37.0454,36.9947,36.9947,37519.0
2017-10-16 12:20:00,51.11,51.13,51.05,51.12,21773.0,36.9947,37.0092,36.9513,37.002,21773.0
2017-10-16 12:25:00,51.13,51.15,51.11,51.12,22303.0,37.0092,37.0237,36.9947,37.002,22303.0
2017-10-16 12:30:00,51.11,51.13,51.1,51.12,9375.0,36.9947,37.0092,36.9875,37.002,9375.0
2017-10-16 12:35:00,51.12,51.15,51.11,51.13,18550.0,37.002,37.0237,36.9947,37.0092,18550.0
2017-10-16 12:40:00,51.13,51.19,51.12,51.16,17586.0,37.0092,37.0526,37.002,37.0309,17586.0
2017-10-16 12:45:00,51.16,51.18,51.16,51.17,9608.0,37.0309,37.0454,37.0309,37.0382,9608.0
2017-10-16 12:50:00,51.16,51.17,51.14,51.15,15525.0,37.0309,37.0382,37.0165,37.0237,15525.0
2017-10-16 12:55:00,51.15,51.17,51.14,51.14,11296.0,37.0237,37.0382,37.0165,37.0165,11296.0
2017-10-16 13:00:00,51.14,51.18,51.14,51.17,24343.0,37.0165,37.0454,37.0165,37.0382,24343.0
2017-10-16 13:05:00,51.18,51.21,51.17,51.18,19420.0,37.0454,37.0671,37.0382,37.0454,19420.0
2017-10-16 13:10:00,51.18,51.24,51.18,51.23,23410.0,37.0454,37.0888,37.0454,37.0816,23410.0
2017-10-16 13:15:00,51.23,51.24,51.19,51.22,11960.0,37.0816,37.0888,37.0526,37.0744,11960.0
2017-10-16 13:20:00,51.23,51.23,51.19,51.19,12708.0,37.0816,37.0816,37.0526,37.0526,12708.0
2017-10-16 13:25:00,51.19,51.21,51.16,51.19,90355.0,37.0526,37.0671,37.0309,37.0526,90355.0
2017-10-16 13:30:00,51.19,51.21,51.15,51.17,20683.0,37.0526,37.0671,37.0237,37.0382,20683.0
2017-10-16 13:35:00,51.17,51.2,51.16,51.19,41861.0,37.0382,37.0599,37.0309,37.0526,41861.0
2017-10-16 13:40:00,51.18,51.23,51.18,51.22,31175.0,37.0454,37.0816,37.0454,37.0744,31175.0
2017-10-16 13:45:00,51.22,51.23,51.2,51.23,18941.0,37.0744,37.0816,37.0599,37.0816,18941.0
2017-10-16 13:50:00,51.23,51.25,51.23,51.25,37904.0,37.0816,37.0961,37.0816,37.0961,37904.0
2017-10-16 13:55:00,51.25,51.27,51.24,51.27,55267.0,37.0961,37.1106,37.0888,37.1106,55267.0
2017-10-16 14:00:00,51.27,51.27,51.18,51.2,46712.0,37.1106,37.1106,37.0454,37.0599,46712.0
2017-10-16 14:05:00,51.19,51.2,51.15,51.17,28995.0,37.0526,37.0599,37.0237,37.0382,28995.0
2017-10-16 14:10:00,51.18,51.2,51.11,51.12,35583.0,37.0454,37.0599,36.9947,37.002,35583.0
2017-10-16 14:15:00,51.12,51.13,51.09,51.13,16695.0,37.002,37.0092,36.9803,37.0092,16695.0
2017-10-16 14:20:00,51.13,51.16,51.12,51.15,27590.0,37.0092,37.0309,37.002,37.0237,27590.0
2017-10-16 14:25:00,51.14,51.15,51.12,51.15,19935.0,37.0165,37.0237,37.002,37.0237,19935.0
2017-10-16 14:30:00,51.14,51.15,51.11,51.14,20755.0,37.0165,37.0237,36.9947,37.0165,20755.0
2017-10-16 14:35:00,51.14,51.16,51.11,51.15,47428.0,37.0165,37.0309,36.9947,37.0237,47428.0
2017-10-16 14:40:00,51.15,51.2,51.14,51.19,27696.0,37.0237,37.0599,37.0165,37.0526,27696.0
2017-10-16 14:45:00,51.19,51.22,51.18,51.21,35620.0,37.0526,37.0744,37.0454,37.0671,35620.0
2017-10-16 14:50:00,51.2,51.27,51.2,51.27,46839.0,37.0599,37.1106,37.0599,37.1106,46839.0
2017-10-16 14:55:00,51.27,51.28,51.23,51.24,47324.0,37.1106,37.1178,37.0816,37.0888,47324.0
2017-10-16 15:00:00,51.23,51.24,51.18,51.18,45782.0,37.0816,37.0888,37.0454,37.0454,45782.0
2017-10-16 15:05:00,51.19,51.23,51.18,51.2,36622.0,37.0526,37.0816,37.0454,37.0599,36622.0
2017-10-16 15:10:00,51.2,51.2,51.12,51.13,144372.0,37.0599,37.0599,37.002,37.0092,144372.0
2017-10-16 15:15:00,51.13,51.14,51.11,51.13,48046.0,37.0092,37.0165,36.9947,37.0092,48046.0
2017-10-16 15:20:00,51.13,51.17,51.11,51.11,49852.0,37.0092,37.0382,36.9947,36.9947,49852.0
2017-10-16 15:25:00,51.12,51.12,51.08,51.12,60576.0,37.002,37.002,36.973,37.002,60576.0
2017-10-16 15:30:00,51.11,51.14,51.1,51.11,131206.0,36.9947,37.0165,36.9875,36.9947,131206.0
2017-10-16 15:35:00,51.11,51.11,51.03,51.05,63991.0,36.9947,36.9947,36.9368,36.9513,63991.0
2017-10-16 15:40:00,51.05,51.08,51.04,51.08,84441.0,36.9513,36.973,36.9441,36.973,84441.0
2017-10-16 15:45:00,51.08,51.08,51.07,51.08,49731.0,36.973,36.973,36.9658,36.973,49731.0
2017-10-16 15:50:00,51.08,51.11,51.07,51.11,195620.0,36.973,36.9947,36.9658,36.9947,195620.0
2017-10-16 15:55:00,51.11,51.16,51.1,51.14,227788.0,36.9947,37.0309,36.9875,37.0165,227788.0
2017-10-17 09:30:00,51.07,51.1,50.97,50.98,147565.0,36.9658,36.9875,36.8934,36.9006,147565.0
2017-10-17 09:35:00,50.97,50.98,50.8,50.82,64916.0,36.8934,36.9006,36.7704,36.7848,64916.0
2017-10-17 09:40:00,50.8,50.83,50.74,50.77,37041.0,36.7704,36.7921,36.7269,36.7486,37041.0
2017-10-17 09:45:00,50.79,50.97,50.76,50.97,72798.0,36.7631,36.8934,36.7414,36.8934,72798.0
2017-10-17 09:50:00,50.97,50.98,50.85,50.87,86675.0,36.8934,36.9006,36.8065,36.821,86675.0
2017-10-17 09:55:00,50.87,50.87,50.81,50.86,39503.0,36.821,36.821,36.7776,36.8138,39503.0
2017-10-17 10:00:00,50.86,50.88,50.83,50.86,29951.0,36.8138,36.8283,36.7921,36.8138,29951.0
2017-10-17 10:05:00,50.85,50.86,50.77,50.77,38879.0,36.8065,36.8138,36.7486,36.7486,38879.0
2017-10-17 10:10:00,50.76,50.8,50.74,50.74,50699.0,36.7414,36.7704,36.7269,36.7269,50699.0
2017-10-17 10:15:00,50.75,50.78,50.74,50.78,27010.0,36.7342,36.7559,36.7269,36.7559,27010.0
2017-10-17 10:20:00,50.78,50.78,50.73,50.77,25291.0,36.7559,36.7559,36.7197,36.7486,25291.0
2017-10-17 10:25:00,50.77,50.82,50.77,50.81,19455.0,36.7486,36.7848,36.7486,36.7776,19455.0
2017-10-17 10:30:00,50.81,50.81,50.78,50.8,21071.0,36.7776,36.7776,36.7559,36.7704,21071.0
2017-10-17 10:35:00,50.81,50.85,50.8,50.83,19483.0,36.7776,36.8065,36.7704,36.7921,19483.0
2017-10-17 10:40:00,50.82,50.87,50.82,50.85,30706.0,36.7848,36.821,36.7848,36.8065,30706.0
2017-10-17 10:45:00,50.85,50.86,50.8,50.8,34142.0,36.8065,36.8138,36.7704,36.7704,34142.0
2017-10-17 10:50:00,50.8,50.81,50.75,50.78,40641.0,36.7704,36.7776,36.7342,36.7559,40641.0
2017-10-17 10:55:00,50.77,50.78,50.74,50.75,26930.0,36.7486,36.7559,36.7269,36.7342,26930.0
2017-10-17 11:00:00,50.75,50.8,50.74,50.78,26097.0,36.7342,36.7704,36.7269,36.7559,26097.0
2017-10-17 11:05:00,50.79,50.79,50.76,50.79,10125.0,36.7631,36.7631,36.7414,36.7631,10125.0
2017-10-17 11:10:00,50.79,50.79,50.75,50.79,17386.0,36.7631,36.7631,36.7342,36.7631,17386.0
2017-10-17 11:15:00,50.79,50.79,50.75,50.76,13560.0,36.7631,36.7631,36.7342,36.7414,13560.0
2017-10-17 11:20:00,50.75,50.76,50.73,50.75,22919.0,36.7342,36.7414,36.7197,36.7342,22919.0
2017-10-17 11:25:00,50.75,50.79,50.75,50.79,31673.0,36.7342,36.7631,36.7342,36.7631,31673.0
2017-10-17 11:30:00,50.79,50.8,50.77,50.78,23576.0,36.7631,36.7704,36.7486,36.7559,23576.0
2017-10-17 11:35:00,50.78,50.84,50.77,50.83,26976.0,36.7559,36.7993,36.7486,36.7921,26976.0
2017-10-17 11:40:00,50.84,50.86,50.83,50.86,15970.0,36.7993,36.8138,36.7921,36.8138,15970.0
2017-10-17 11:45:00,50.86,50.86,50.82,50.85,27858.0,36.8138,36.8138,36.7848,36.8065,27858.0
2017-10-17 11:50:00,50.84,50.85,50.83,50.85,19012.0,36.7993,36.8065,36.7921,36.8065,19012.0
2017-10-17 11:55:00,50.85,50.87,50.84,50.86,17989.0,36.8065,36.821,36.7993,36.8138,17989.0
2017-10-17 12:00:00,50.87,50.87,50.82,50.83,21304.0,36.821,36.821,36.7848,36.7921,21304.0
2017-10-17 12:05:00,50.83,50.87,50.82,50.87,29590.0,36.7921,36.821,36.7848,36.821,29590.0
2017-10-17 12:10:00,50.87,50.88,50.85,50.87,30713.0,36.821,36.8283,36.8065,36.821,30713.0
2017-10-17 12:15:00,50.86,50.88,50.84,50.86,50288.0,36.8138,36.8283,36.7993,36.8138,50288.0
2017-10-17 12:20:00,50.86,50.89,50.85,50.86,33855.0,36.8138,36.8355,36.8065,36.8138,33855.0
2017-10-17 12:25:00,50.86,50.86,50.82,50.84,43069.0,36.8138,36.8138,36.7848,36.7993,43069.0
2017-10-17 12:30:00,50.83,50.88,50.83,50.88,16046.0,36.7921,36.8283,36.7921,36.8283,16046.0
2017-10-17 12:35:00,50.89,50.92,50.88,50.91,35160.0,36.8355,36.8572,36.8283,36.85,35160.0
2017-10-17 12:40:00,50.92,50.93,50.9,50.91,10517.0,36.8572,36.8645,36.8427,36.85,10517.0
2017-10-17 12:45:00,50.91,50.92,50.9,50.92,14568.0,36.85,36.8572,36.8427,36.8572,14568.0
2017-10-17 12:50:00,50.92,50.92,50.86,50.86,11249.0,36.8572,36.8572,36.8138,36.8138,11249.0
2017-10-17 12:55:00,50.86,50.87,50.83,50.84,16763.0,36.8138,36.821,36.7921,36.7993,16763.0
2017-10-17 13:00:00,50.83,50.85,50.81,50.83,13163.0,36.7921,36.8065,36.7776,36.7921,13163.0
2017-10-17 13:05:00,50.83,50.84,50.8,50.82,15229.0,36.7921,36.7993,36.7704,36.7848,15229.0
2017-10-17 13:10:00,50.82,50.84,50.82,50.83,10570.0,36.7848,36.7993,36.7848,36.7921,10570.0
2017-10-17 13:15:00,50.83,50.86,50.83,50.83,44553.0,36.7921,36.8138,36.7921,36.7921,44553.0
2017-10-17 13:20:00,50.83,50.84,50.81,50.82,15184.0,36.7921,36.7993,36.7776,36.7848,15184.0
2017-10-17 13:25:00,50.83,50.83,50.81,50.82,11088.0,36.7921,36.7921,36.7776,36.7848,11088.0
2017-10-17 13:30:00,50.82,50.83,50.81,50.82,8239.0,36.7848,36.7921,36.7776,36.7848,8239.0
2017-10-17 13:35:00,50.82,50.84,50.81,50.82,14345.0,36.7848,36.7993,36.7776,36.7848,14345.0
2017-10-17 13:40:00,50.82,50.86,50.81,50.85,23533.0,36.7848,36.8138,36.7776,36.8065,23533.0
2017-10-17 13:45:00,50.84,50.88,50.83,50.87,20110.0,36.7993,36.8283,36.7921,36.821,20110.0
2017-10-17 13:50:00,50.88,50.88,50.86,50.88,12851.0,36.8283,36.8283,36.8138,36.8283,12851.0
2017-10-17 13:55:00,50.88,50.88,50.85,50.87,23581.0,36.8283,36.8283,36.8065,36.821,23581.0
2017-10-17 14:00:00,50.86,50.92,50.85,50.91,19265.0,36.8138,36.8572,36.8065,36.85,19265.0
2017-10-17 14:05:00,50.92,50.93,50.88,50.91,26547.0,36.8572,36.8645,36.8283,36.85,26547.0
2017-10-17 14:10:00,50.91,50.95,50.89,50.92,32042.0,36.85,36.8789,36.8355,36.8572,32042.0
2017-10-17 14:15:00,50.92,50.92,50.89,50.91,12469.0,36.8572,36.8572,36.8355,36.85,12469.0
2017-10-17 14:20:00,50.9,50.92,50.89,50.91,19846.0,36.8427,36.8572,36.8355,36.85,19846.0
2017-10-17 14:25:00,50.91,50.93,50.9,50.91,39032.0,36.85,36.8645,36.8427,36.85,39032.0
2017-10-17 14:30:00,50.91,50.95,50.9,50.93,17111.0,36.85,36.8789,36.8427,36.8645,17111.0
2017-10-17 14:35:00,50.93,51.08,50.92,51.06,83511.0,36.8645,36.973,36.8572,36.9585,83511.0
2017-10-17 14:40:00,51.06,51.13,51.01,51.04,56249.0,36.9585,37.0092,36.9224,36.9441,56249.0
2017-10-17 14:45:00,51.04,51.04,50.99,51.0,32458.0,36.9441,36.9441,36.9079,36.9151,32458.0
2017-10-17 14:50:00,50.99,51.01,50.97,51.0,41992.0,36.9079,36.9224,36.8934,36.9151,41992.0
2017-10-17 14:55:00,51.01,51.07,51.0,51.03,81686.0,36.9224,36.9658,36.9151,36.9368,81686.0
2017-10-17 15:00:00,51.02,51.03,50.99,51.01,21083.0,36.9296,36.9368,36.9079,36.9224,21083.0
2017-10-17 15:05:00,51.01,51.02,51.0,51.01,12158.0,36.9224,36.9296,36.9151,36.9224,12158.0
2017-10-17 15:10:00,51.0,51.02,51.0,51.02,34404.0,36.9151,36.9296,36.9151,36.9296,34404.0
2017-10-17 15:15:00,51.03,51.04,51.01,51.03,18947.0,36.9368,36.9441,36.9224,36.9368,18947.0
2017-10-17 15:20:00,51.02,51.04,50.99,51.04,37345.0,36.9296,36.9441,36.9079,36.9441,37345.0
2017-10-17 15:25:00,51.04,51.06,51.03,51.05,27300.0,36.9441,36.9585,36.9368,36.9513,27300.0
2017-10-17 15:30:00,51.05,51.12,51.04,51.12,47679.0,36.9513,37.002,36.9441,37.002,47679.0
2017-10-17 15:35:00,51.12,51.19,51.11,51.14,66012.0,37.002,37.0526,36.9947,37.0165,66012.0
2017-10-17 15:40:00,51.14,51.18,51.13,51.16,62057.0,37.0165,37.0454,37.0092,37.0309,62057.0
2017-10-17 15:45:00,51.16,51.18,51.14,51.17,49072.0,37.0309,37.0454,37.0165,37.0382,49072.0
2017-10-17 15:50:00,51.17,51.22,51.16,51.16,81231.0,37.0382,37.0744,37.0309,37.0309,81231.0
2017-10-17 15:55:00,51.16,51.21,51.14,51.16,153310.0,37.0309,37.0671,37.0165,37.0309,153310.0
2017-10-18 09:30:00,51.03,51.05,50.92,50.94,76146.0,36.9368,36.9513,36.8572,36.8717,76146.0
2017-10-18 09:35:00,50.94,51.04,50.92,51.02,31366.0,36.8717,36.9441,36.8572,36.9296,31366.0
2017-10-18 09:40:00,51.02,51.07,51.01,51.04,21195.0,36.9296,36.9658,36.9224,36.9441,21195.0
2017-10-18 09:45:00,51.04,51.08,50.99,51.0,24028.0,36.9441,36.973,36.9079,36.9151,24028.0
2017-10-18 09:50:00,51.01,51.02,50.99,51.02,14387.0,36.9224,36.9296,36.9079,36.9296,14387.0
2017-10-18 09:55:00,51.02,51.05,51.0,51.03,58226.0,36.9296,36.9513,36.9151,36.9368,58226.0
2017-10-18 10:00:00,51.03,51.04,51.0,51.0,49924.0,36.9368,36.9441,36.9151,36.9151,49924.0
2017-10-18 10:05:00,50.99,51.0,50.94,50.98,23963.0,36.9079,36.9151,36.8717,36.9006,23963.0
2017-10-18 10:10:00,50.98,51.0,50.96,50.97,25085.0,36.9006,36.9151,36.8862,36.8934,25085.0
2017-10-18 10:15:00,50.97,50.98,50.88,50.9,23200.0,36.8934,36.9006,36.8283,36.8427,23200.0
2017-10-18 10:20:00,50.9,50.91,50.88,50.88,13520.0,36.8427,36.85,36.8283,36.8283,13520.0
2017-10-18 10:25:00,50.87,50.9,50.87,50.9,30617.0,36.821,36.8427,36.821,36.8427,30617.0
2017-10-18 10:30:00,50.9,50.94,50.9,50.94,20731.0,36.8427,36.8717,36.8427,36.8717,20731.0
2017-10-18 10:35:00,50.95,50.99,50.92,50.96,25380.0,36.8789,36.9079,36.8572,36.8862,25380.0
2017-10-18 10:40:00,50.96,50.97,50.94,50.95,19744.0,36.8862,36.8934,36.8717,36.8789,19744.0
2017-10-18 10:45:00,50.95,50.96,50.94,50.95,24989.0,36.8789,36.8862,36.8717,36.8789,24989.0
2017-10-18 10:50:00,50.95,50.99,50.94,50.95,15014.0,36.8789,36.9079,36.8717,36.8789,15014.0
2017-10-18 10:55:00,50.95,50.98,50.94,50.96,15383.0,36.8789,36.9006,36.8717,36.8862,15383.0
2017-10-18 11:00:00,50.96,50.96,50.95,50.95,4750.0,36.8862,36.8862,36.8789,36.8789,4750.0
2017-10-18 11:05:00,50.96,50.97,50.93,50.94,43469.0,36.8862,36.8934,36.8645,36.8717,43469.0
2017-10-18 11:10:00,50.93,50.97,50.93,50.97,11569.0,36.8645,36.8934,36.8645,36.8934,11569.0
2017-10-18 11:15:00,50.97,50.98,50.95,50.97,16491.0,36.8934,36.9006,36.8789,36.8934,16491.0
2017-10-18 11:20:00,50.97,50.97,50.94,50.94,17642.0,36.8934,36.8934,36.8717,36.8717,17642.0
2017-10-18 11:25:00,50.95,50.97,50.94,50.97,9532.0,36.8789,36.8934,36.8717,36.8934,9532.0
2017-10-18 11:30:00,50.97,50.99,50.94,50.95,11672.0,36.8934,36.9079,36.8717,36.8789,11672.0
2017-10-18 11:35:00,50.95,50.95,50.92,50.95,7022.0,36.8789,36.8789,36.8572,36.8789,7022.0
2017-10-18 11:40:00,50.95,50.96,50.93,50.95,9617.0,36.8789,36.8862,36.8645,36.8789,9617.0
2017-10-18 11:45:00,50.93,50.94,50.92,50.94,6426.0,36.8645,36.8717,36.8572,36.8717,6426.0
2017-10-18 11:50:00,50.94,50.95,50.93,50.94,10793.0,36.8717,36.8789,36.8645,36.8717,10793.0
2017-10-18 11:55:00,50.93,50.94,50.91,50.92,12382.0,36.8645,36.8717,36.85,36.8572,12382.0
2017-10-18 12:00:00,50.92,50.92,50.88,50.9,19772.0,36.8572,36.8572,36.8283,36.8427,19772.0
2017-10-18 12:05:00,50.9,50.91,50.89,50.89,7411.0,36.8427,36.85,36.8355,36.8355,7411.0
2017-10-18 12:10:00,50.89,50.94,50.89,50.93,14938.0,36.8355,36.8717,36.8355,36.8645,14938.0
2017-10-18 12:15:00,50.93,51.0,50.93,50.99,42897.0,36.8645,36.9151,36.8645,36.9079,42897.0
2017-10-18 12:20:00,50.99,51.01,50.98,51.0,42206.0,36.9079,36.9224,36.9006,36.9151,42206.0
2017-10-18 12:25:00,51.0,51.05,51.0,51.04,12681.0,36.9151,36.9513,36.9151,36.9441,12681.0
2017-10-18 12:30:00,51.03,51.04,51.03,51.03,14395.0,36.9368,36.9441,36.9368,36.9368,14395.0
2017-10-18 12:35:00,51.04,51.05,51.03,51.04,7927.0,36.9441,36.9513,36.9368,36.9441,7927.0
2017-10-18 12:40:00,51.04,51.05,51.03,51.05,12673.0,36.9441,36.9513,36.9368,36.9513,12673.0
2017-10-18 12:45:00,51.04,51.05,51.03,51.05,13014.0,36.9441,36.9513,36.9368,36.9513,13014.0
2017-10-18 12:50:00,51.04,51.06,51.04,51.06,19713.0,36.9441,36.9585,36.9441,36.9585,19713.0
2017-10-18 12:55:00,51.06,51.06,51.05,51.05,5782.0,36.9585,36.9585,36.9513,36.9513,5782.0
2017-10-18 13:00:00,51.05,51.09,51.05,51.09,20398.0,36.9513,36.9803,36.9513,36.9803,20398.0
2017-10-18 13:05:00,51.09,51.1,51.08,51.1,11577.0,36.9803,36.9875,36.973,36.9875,11577.0
2017-10-18 13:10:00,51.09,51.12,51.08,51.09,20962.0,36.9803,37.002,36.973,36.9803,20962.0
2017-10-18 13:15:00,51.08,51.12,51.08,51.11,15256.0,36.973,37.002,36.973,36.9947,15256.0
2017-10-18 13:20:00,51.11,51.15,51.1,51.14,24030.0,36.9947,37.0237,36.9875,37.0165,24030.0
2017-10-18 13:25:00,51.14,51.15,51.07,51.1,25131.0,37.0165,37.0237,36.9658,36.9875,25131.0
2017-10-18 13:30:00,51.1,51.1,51.05,51.07,23533.0,36.9875,36.9875,36.9513,36.9658,23533.0
2017-10-18 13:35:00,51.06,51.11,51.06,51.11,15506.0,36.9585,36.9947,36.9585,36.9947,15506.0
2017-10-18 13:40:00,51.1,51.11,51.08,51.11,14163.0,36.9875,36.9947,36.973,36.9947,14163.0
2017-10-18 13:45:00,51.11,51.13,51.1,51.11,10361.0,36.9947,37.0092,36.9875,36.9947,10361.0
2017-10-18 13:50:00,51.1,51.12,51.08,51.1,19899.0,36.9875,37.002,36.973,36.9875,19899.0
2017-10-18 13:55:00,51.1,51.13,51.09,51.1,13496.0,36.9875,37.0092,36.9803,36.9875,13496.0
2017-10-18 14:00:00,51.1,51.13,51.07,51.08,26701.0,36.9875,37.0092,36.9658,36.973,26701.0
2017-10-18 14:05:00,51.08,51.1,51.08,51.09,33278.0,36.973,36.9875,36.973,36.9803,33278.0
2017-10-18 14:10:00,51.09,51.12,51.08,51.1,10297.0,36.9803,37.002,36.973,36.9875,10297.0
2017-10-18 14:15:00,51.09,51.13,51.08,51.1,27003.0,36.9803,37.0092,36.973,36.9875,27003.0
2017-10-18 14:20:00,51.1,51.11,51.08,51.1,22170.0,36.9875,36.9947,36.973,36.9875,22170.0
2017-10-18 14:25:00,51.11,51.14,51.09,51.14,14595.0,36.9947,37.0165,36.9803,37.0165,14595.0
2017-10-18 14:30:00,51.13,51.14,51.12,51.13,8143.0,37.0092,37.0165,37.002,37.0092,8143.0
2017-10-18 14:35:00,51.13,51.14,51.11,51.11,12493.0,37.0092,37.0165,36.9947,36.9947,12493.0
2017-10-18 14:40:00,51.11,51.11,51.09,51.11,10760.0,36.9947,36.9947,36.9803,36.9947,10760.0
2017-10-18 14:45:00,51.11,51.14,51.1,51.13,32482.0,36.9947,37.0165,36.9875,37.0092,32482.0
2017-10-18 14:50:00,51.13,51.16,51.12,51.13,36842.0,37.0092,37.0309,37.002,37.0092,36842.0
2017-10-18 14:55:00,51.13,51.13,51.12,51.13,7832.0,37.0092,37.0092,37.002,37.0092,7832.0
2017-10-18 15:00:00,51.13,51.16,51.12,51.14,21114.0,37.0092,37.0309,37.002,37.0165,21114.0
2017-10-18 15:05:00,51.14,51.15,51.12,51.13,29662.0,37.0165,37.0237,37.002,37.0092,29662.0
2017-10-18 15:10:00,51.14,51.15,51.12,51.14,23905.0,37.0165,37.0237,37.002,37.0165,23905.0
2017-10-18 15:15:00,51.15,51.2,51.14,51.19,28374.0,37.0237,37.0599,37.0165,37.0526,28374.0
2017-10-18 15:20:00,51.19,51.21,51.19,51.2,17316.0,37.0526,37.0671,37.0526,37.0599,17316.0
2017-10-18 15:25:00,51.2,51.22,51.2,51.22,31729.0,37.0599,37.0744,37.0599,37.0744,31729.0
2017-10-18 15:30:00,51.22,51.24,51.21,51.24,23586.0,37.0744,37.0888,37.0671,37.0888,23586.0
2017-10-18 15:35:00,51.24,51.24,51.23,51.23,24062.0,37.0888,37.0888,37.0816,37.0816,24062.0
2017-10-18 15:40:00,51.23,51.26,51.21,51.22,73609.0,37.0816,37.1033,37.0671,37.0744,73609.0
2017-10-18 15:45:00,51.22,51.27,51.21,51.23,120384.0,37.0744,37.1106,37.0671,37.0816,120384.0
2017-10-18 15:50:00,51.23,51.25,51.19,51.2,51125.0,37.0816,37.0961,37.0526,37.0599,51125.0
2017-10-18 15:55:00,51.19,51.27,51.19,51.27,177273.0,37.0526,37.1106,37.0526,37.1106,177273.0
2017-10-19 09:30:00,51.3,51.53,51.28,51.52,203608.0,37.1323,37.2987,37.1178,37.2915,203608.0
2017-10-19 09:35:00,51.52,51.63,51.38,51.41,52331.0,37.2915,37.3711,37.1902,37.2119,52331.0
2017-10-19 09:40:00,51.42,51.48,51.38,51.44,23788.0,37.2191,37.2626,37.1902,37.2336,23788.0
2017-10-19 09:45:00,51.45,51.56,51.44,51.55,54655.0,37.2408,37.3205,37.2336,37.3132,54655.0
2017-10-19 09:50:00,51.56,51.64,51.51,51.51,56976.0,37.3205,37.3784,37.2843,37.2843,56976.0
2017-10-19 09:55:00,51.51,51.59,51.5,51.56,30643.0,37.2843,37.3422,37.277,37.3205,30643.0
2017-10-19 10:00:00,51.57,51.63,51.55,51.62,36024.0,37.3277,37.3711,37.3132,37.3639,36024.0
2017-10-19 10:05:00,51.62,51.62,51.56,51.58,37492.0,37.3639,37.3639,37.3205,37.3349,37492.0
2017-10-19 10:10:00,51.59,51.62,51.58,51.61,24672.0,37.3422,37.3639,37.3349,37.3567,24672.0
2017-10-19 10:15:00,51.62,51.63,51.55,51.58,47550.0,37.3639,37.3711,37.3132,37.3349,47550.0
2017-10-19 10:20:00,51.59,51.6,51.53,51.55,45781.0,37.3422,37.3494,37.2987,37.3132,45781.0
2017-10-19 10:25:00,51.56,51.61,51.55,51.6,29065.0,37.3205,37.3567,37.3132,37.3494,29065.0
2017-10-19 10:30:00,51.61,51.63,51.58,51.62,45424.0,37.3567,37.3711,37.3349,37.3639,45424.0
2017-10-19 10:35:00,51.63,51.64,51.58,51.61,55325.0,37.3711,37.3784,37.3349,37.3567,55325.0
2017-10-19 10:40:00,51.6,51.63,51.6,51.62,24386.0,37.3494,37.3711,37.3494,37.3639,24386.0
2017-10-19 10:45:00,51.62,51.63,51.6,51.63,41493.0,37.3639,37.3711,37.3494,37.3711,41493.0
2017-10-19 10:50:00,51.63,51.67,51.62,51.62,39543.0,37.3711,37.4001,37.3639,37.3639,39543.0
2017-10-19 10:55:00,51.62,51.63,51.59,51.62,59815.0,37.3639,37.3711,37.3422,37.3639,59815.0
2017-10-19 11:00:00,51.62,51.64,51.61,51.62,34058.0,37.3639,37.3784,37.3567,37.3639,34058.0
2017-10-19 11:05:00,51.61,51.64,51.61,51.63,15839.0,37.3567,37.3784,37.3567,37.3711,15839.0
2017-10-19 11:10:00,51.63,51.69,51.63,51.68,22464.0,37.3711,37.4146,37.3711,37.4073,22464.0
2017-10-19 11:15:00,51.67,51.7,51.67,51.7,29643.0,37.4001,37.4218,37.4001,37.4218,29643.0
2017-10-19 11:20:00,51.7,51.7,51.64,51.65,44413.0,37.4218,37.4218,37.3784,37.3856,44413.0
2017-10-19 11:25:00,51.66,51.72,51.65,51.71,46644.0,37.3928,37.4363,37.3856,37.429,46644.0
2017-10-19 11:30:00,51.72,51.72,51.66,51.66,38111.0,37.4363,37.4363,37.3928,37.3928,38111.0
2017-10-19 11:35:00,51.67,51.7,51.61,51.7,39237.0,37.4001,37.4218,37.3567,37.4218,39237.0
2017-10-19 11:40:00,51.69,51.76,51.69,51.75,50582.0,37.4146,37.4652,37.4146,37.458,50582.0
2017-10-19 11:45:00,51.76,51.83,51.75,51.83,32204.0,37.4652,37.5159,37.458,37.5159,32204.0
2017-10-19 11:50:00,51.83,51.87,51.82,51.87,23140.0,37.5159,37.5448,37.5087,37.5448,23140.0
2017-10-19 11:55:00,51.86,51.87,51.85,51.85,27546.0,37.5376,37.5448,37.5304,37.5304,27546.0
2017-10-19 12:00:00,51.86,51.86,51.78,51.79,40400.0,37.5376,37.5376,37.4797,37.4869,40400.0
2017-10-19 12:05:00,51.78,51.84,51.77,51.82,64887.0,37.4797,37.5231,37.4725,37.5087,64887.0
2017-10-19 12:10:00,51.83,51.84,51.8,51.82,34137.0,37.5159,37.5231,37.4942,37.5087,34137.0
2017-10-19 12:15:00,51.82,51.84,51.8,51.84,32821.0,37.5087,37.5231,37.4942,37.5231,32821.0
2017-10-19 12:20:00,51.84,51.84,51.82,51.84,20889.0,37.5231,37.5231,37.5087,37.5231,20889.0
2017-10-19 12:25:00,51.85,51.85,51.82,51.84,20919.0,37.5304,37.5304,37.5087,37.5231,20919.0
2017-10-19 12:30:00,51.84,51.84,51.81,51.83,29668.0,37.5231,37.5231,37.5014,37.5159,29668.0
2017-10-19 12:35:00,51.83,51.84,51.82,51.84,15169.0,37.5159,37.5231,37.5087,37.5231,15169.0
2017-10-19 12:40:00,51.83,51.91,51.83,51.91,62141.0,37.5159,37.5738,37.5159,37.5738,62141.0
2017-10-19 12:45:00,51.91,51.92,51.89,51.91,24813.0,37.5738,37.581,37.5593,37.5738,24813.0
2017-10-19 12:50:00,51.91,51.92,51.89,51.92,39363.0,37.5738,37.581,37.5593,37.581,39363.0
2017-10-19 12:55:00,51.92,51.94,51.91,51.93,24007.0,37.581,37.5955,37.5738,37.5883,24007.0
2017-10-19 13:00:00,51.93,51.94,51.88,51.88,56078.0,37.5883,37.5955,37.5521,37.5521,56078.0
2017-10-19 13:05:00,51.88,51.95,51.88,51.95,17381.0,37.5521,37.6028,37.5521,37.6028,17381.0
2017-10-19 13:10:00,51.94,51.95,51.92,51.92,38221.0,37.5955,37.6028,37.581,37.581,38221.0
2017-10-19 13:15:00,51.93,52.0,51.92,51.99,96056.0,37.5883,37.6389,37.581,37.6317,96056.0
2017-10-19 13:20:00,52.0,52.0,51.97,52.0,147569.0,37.6389,37.6389,37.6172,37.6389,147569.0
2017-10-19 13:25:00,52.0,52.0,51.99,52.0,51362.0,37.6389,37.6389,37.6317,37.6389,51362.0
2017-10-19 13:30:00,52.0,52.0,51.95,52.0,132078.0,37.6389,37.6389,37.6028,37.6389,132078.0
2017-10-19 13:35:00,52.0,52.0,51.99,52.0,36800.0,37.6389,37.6389,37.6317,37.6389,36800.0
2017-10-19 13:40:00,52.0,52.0,51.92,51.96,71038.0,37.6389,37.6389,37.581,37.61,71038.0
2017-10-19 13:45:00,51.96,52.0,51.95,51.98,68480.0,37.61,37.6389,37.6028,37.6245,68480.0
2017-10-19 13:50:00,51.98,51.99,51.97,51.97,20658.0,37.6245,37.6317,37.6172,37.6172,20658.0
2017-10-19 13:55:00,51.97,51.98,51.96,51.96,12432.0,37.6172,37.6245,37.61,37.61,12432.0
2017-10-19 14:00:00,51.96,51.98,51.94,51.95,16656.0,37.61,37.6245,37.5955,37.6028,16656.0
2017-10-19 14:05:00,51.95,51.99,51.94,51.97,49574.0,37.6028,37.6317,37.5955,37.6172,49574.0
2017-10-19 14:10:00,51.97,51.99,51.96,51.97,20762.0,37.6172,37.6317,37.61,37.6172,20762.0
2017-10-19 14:15:00,51.97,51.98,51.94,51.95,33655.0,37.6172,37.6245,37.5955,37.6028,33655.0
2017-10-19 14:20:00,51.95,51.98,51.95,51.97,42636.0,37.6028,37.6245,37.6028,37.6172,42636.0
2017-10-19 14:25:00,51.97,51.98,51.96,51.98,12228.0,37.6172,37.6245,37.61,37.6245,12228.0
2017-10-19 14:30:00,51.97,51.99,51.96,51.96,21681.0,37.6172,37.6317,37.61,37.61,21681.0
2017-10-19 14:35:00,51.95,51.98,51.94,51.98,45214.0,37.6028,37.6245,37.5955,37.6245,45214.0
2017-10-19 14:40:00,51.98,52.0,51.97,52.0,28669.0,37.6245,37.6389,37.6172,37.6389,28669.0
2017-10-19 14:45:00,51.99,52.01,51.93,51.99,533943.0,37.6317,37.6462,37.5883,37.6317,533943.0
2017-10-19 14:50:00,51.99,52.0,51.96,51.98,24423.0,37.6317,37.6389,37.61,37.6245,24423.0
2017-10-19 14:55:00,51.98,51.99,51.95,51.95,22217.0,37.6245,37.6317,37.6028,37.6028,22217.0
2017-10-19 15:00:00,51.96,51.97,51.93,51.96,35232.0,37.61,37.6172,37.5883,37.61,35232.0
2017-10-19 15:05:00,51.96,51.97,51.92,51.94,45475.0,37.61,37.6172,37.581,37.5955,45475.0
2017-10-19 15:10:00,51.94,51.96,51.92,51.96,29422.0,37.5955,37.61,37.581,37.61,29422.0
2017-10-19 15:15:00,51.96,52.02,51.95,52.02,114835.0,37.61,37.6534,37.6028,37.6534,114835.0
2017-10-19 15:20:00,52.03,52.03,51.97,51.99,49760.0,37.6607,37.6607,37.6172,37.6317,49760.0
2017-10-19 15:25:00,51.99,52.0,51.98,52.0,20466.0,37.6317,37.6389,37.6245,37.6389,20466.0
2017-10-19 15:30:00,51.99,52.03,51.95,51.97,108632.0,37.6317,37.6607,37.6028,37.6172,108632.0
2017-10-19 15:35:00,51.97,52.0,51.96,51.97,47354.0,37.6172,37.6389,37.61,37.6172,47354.0
2017-10-19 15:40:00,51.96,51.98,51.92,51.94,60548.0,37.61,37.6245,37.581,37.5955,60548.0
2017-10-19 15:45:00,51.93,51.96,51.91,51.94,73469.0,37.5883,37.61,37.5738,37.5955,73469.0
2017-10-19 15:50:00,51.94,51.98,51.93,51.96,79572.0,37.5955,37.6245,37.5883,37.61,79572.0
2017-10-19 15:55:00,51.96,52.02,51.96,52.02,161984.0,37.61,37.6534,37.61,37.6534,161984.0
2017-10-20 09:30:00,51.9,51.97,51.83,51.86,263909.0,37.5666,37.6172,37.5159,37.5376,263909.0
2017-10-20 09:35:00,51.85,51.91,51.8,51.89,64992.0,37.5304,37.5738,37.4942,37.5593,64992.0
2017-10-20 09:40:00,51.9,52.06,51.88,52.06,78188.0,37.5666,37.6824,37.5521,37.6824,78188.0
2017-10-20 09:45:00,52.06,52.06,51.98,52.04,54440.0,37.6824,37.6824,37.6245,37.6679,54440.0
2017-10-20 09:50:00,52.03,52.06,52.01,52.01,31096.0,37.6607,37.6824,37.6462,37.6462,31096.0
2017-10-20 09:55:00,52.01,52.01,51.94,51.98,51143.0,37.6462,37.6462,37.5955,37.6245,51143.0
2017-10-20 10:00:00,51.97,52.02,51.95,52.01,43892.0,37.6172,37.6534,37.6028,37.6462,43892.0
2017-10-20 10:05:00,52.02,52.03,51.94,51.98,42063.0,37.6534,37.6607,37.5955,37.6245,42063.0
2017-10-20 10:10:00,51.99,52.0,51.97,51.98,32188.0,37.6317,37.6389,37.6172,37.6245,32188.0
2017-10-20 10:15:00,51.98,52.03,51.97,51.99,28236.0,37.6245,37.6607,37.6172,37.6317,28236.0
2017-10-20 10:20:00,52.0,52.12,52.0,52.12,49122.0,37.6389,37.7258,37.6389,37.7258,49122.0
2017-10-20 10:25:00,52.11,52.16,52.1,52.1,34670.0,37.7186,37.7548,37.7113,37.7113,34670.0
2017-10-20 10:30:00,52.09,52.12,52.07,52.12,16207.0,37.7041,37.7258,37.6896,37.7258,16207.0
2017-10-20 10:35:00,52.12,52.16,52.11,52.16,34830.0,37.7258,37.7548,37.7186,37.7548,34830.0
2017-10-20 10:40:00,52.15,52.22,52.15,52.22,82520.0,37.7475,37.7982,37.7475,37.7982,82520.0
2017-10-20 10:45:00,52.23,52.3,52.22,52.26,75014.0,37.8054,37.8561,37.7982,37.8271,75014.0
2017-10-20 10:50:00,52.25,52.31,52.24,52.3,67202.0,37.8199,37.8633,37.8127,37.8561,67202.0
2017-10-20 10:55:00,52.3,52.34,52.3,52.32,39618.0,37.8561,37.885,37.8561,37.8706,39618.0
2017-10-20 11:00:00,52.32,52.32,52.29,52.31,55803.0,37.8706,37.8706,37.8489,37.8633,55803.0
2017-10-20 11:05:00,52.31,52.31,52.25,52.29,33465.0,37.8633,37.8633,37.8199,37.8489,33465.0
2017-10-20 11:10:00,52.28,52.29,52.26,52.27,39364.0,37.8416,37.8489,37.8271,37.8344,39364.0
2017-10-20 11:15:00,52.26,52.28,52.18,52.22,63117.0,37.8271,37.8416,37.7692,37.7982,63117.0
2017-10-20 11:20:00,52.22,52.24,52.08,52.12,148333.0,37.7982,37.8127,37.6969,37.7258,148333.0
2017-10-20 11:25:00,52.12,52.19,52.11,52.14,37119.0,37.7258,37.7765,37.7186,37.7403,37119.0
2017-10-20 11:30:00,52.14,52.14,52.09,52.11,20541.0,37.7403,37.7403,37.7041,37.7186,20541.0
2017-10-20 11:35:00,52.11,52.12,52.03,52.09,84927.0,37.7186,37.7258,37.6607,37.7041,84927.0
2017-10-20 11:40:00,52.08,52.1,52.04,52.05,29313.0,37.6969,37.7113,37.6679,37.6751,29313.0
2017-10-20 11:45:00,52.05,52.05,51.98,52.0,43015.0,37.6751,37.6751,37.6245,37.6389,43015.0
2017-10-20 11:50:00,52.0,52.03,51.99,52.01,12534.0,37.6389,37.6607,37.6317,37.6462,12534.0
2017-10-20 11:55:00,52.01,52.06,52.0,52.05,23704.0,37.6462,37.6824,37.6389,37.6751,23704.0
2017-10-20 12:00:00,52.05,52.07,52.02,52.04,22775.0,37.6751,37.6896,37.6534,37.6679,22775.0
2017-10-20 12:05:00,52.03,52.08,52.03,52.08,28944.0,37.6607,37.6969,37.6607,37.6969,28944.0
2017-10-20 12:10:00,52.08,52.11,52.05,52.08,31858.0,37.6969,37.7186,37.6751,37.6969,31858.0
2017-10-20 12:15:00,52.08,52.12,52.07,52.09,28711.0,37.6969,37.7258,37.6896,37.7041,28711.0
2017-10-20 12:20:00,52.1,52.11,52.06,52.07,28400.0,37.7113,37.7186,37.6824,37.6896,28400.0
2017-10-20 12:25:00,52.08,52.1,52.06,52.07,16492.0,37.6969,37.7113,37.6824,37.6896,16492.0
2017-10-20 12:30:00,52.06,52.08,52.05,52.06,16053.0,37.6824,37.6969,37.6751,37.6824,16053.0
2017-10-20 12:35:00,52.05,52.06,52.03,52.04,13436.0,37.6751,37.6824,37.6607,37.6679,13436.0
2017-10-20 12:40:00,52.05,52.05,52.02,52.04,15626.0,37.6751,37.6751,37.6534,37.6679,15626.0
2017-10-20 12:45:00,52.05,52.1,52.04,52.05,34031.0,37.6751,37.7113,37.6679,37.6751,34031.0
2017-10-20 12:50:00,52.06,52.09,52.06,52.08,9852.0,37.6824,37.7041,37.6824,37.6969,9852.0
2017-10-20 12:55:00,52.08,52.09,52.03,52.04,15908.0,37.6969,37.7041,37.6607,37.6679,15908.0
2017-10-20 13:00:00,52.03,52.03,51.96,52.0,30955.0,37.6607,37.6607,37.61,37.6389,30955.0
2017-10-20 13:05:00,52.0,52.01,51.96,52.01,17955.0,37.6389,37.6462,37.61,37.6462,17955.0
2017-10-20 13:10:00,52.0,52.02,51.99,52.0,19493.0,37.6389,37.6534,37.6317,37.6389,19493.0
2017-10-20 13:15:00,51.99,52.02,51.98,52.02,14959.0,37.6317,37.6534,37.6245,37.6534,14959.0
2017-10-20 13:20:00,52.01,52.03,52.0,52.03,13841.0,37.6462,37.6607,37.6389,37.6607,13841.0
2017-10-20 13:25:00,52.03,52.03,52.0,52.01,8351.0,37.6607,37.6607,37.6389,37.6462,8351.0
2017-10-20 13:30:00,52.01,52.02,51.99,51.99,9981.0,37.6462,37.6534,37.6317,37.6317,9981.0
2017-10-20 13:35:00,52.0,52.03,51.99,51.99,24174.0,37.6389,37.6607,37.6317,37.6317,24174.0
2017-10-20 13:40:00,52.0,52.01,51.99,52.0,16294.0,37.6389,37.6462,37.6317,37.6389,16294.0
2017-10-20 13:45:00,52.0,52.02,52.0,52.01,15070.0,37.6389,37.6534,37.6389,37.6462,15070.0
2017-10-20 13:50:00,52.0,52.01,51.96,51.97,30368.0,37.6389,37.6462,37.61,37.6172,30368.0
2017-10-20 13:55:00,51.96,51.97,51.95,51.97,7453.0,37.61,37.6172,37.6028,37.6172,7453.0
2017-10-20 14:00:00,51.97,51.98,51.95,51.96,13679.0,37.6172,37.6245,37.6028,37.61,13679.0
2017-10-20 14:05:00,51.96,51.99,51.96,51.97,13270.0,37.61,37.6317,37.61,37.6172,13270.0
2017-10-20 14:10:00,51.97,52.01,51.96,51.98,52353.0,37.6172,37.6462,37.61,37.6245,52353.0
2017-10-20 14:15:00,51.98,52.0,51.97,52.0,34356.0,37.6245,37.6389,37.6172,37.6389,34356.0
2017-10-20 14:20:00,52.0,52.07,51.99,52.06,32071.0,37.6389,37.6896,37.6317,37.6824,32071.0
2017-10-20 14:25:00,52.06,52.1,52.05,52.09,13231.0,37.6824,37.7113,37.6751,37.7041,13231.0
2017-10-20 14:30:00,52.09,52.1,52.07,52.09,21753.0,37.7041,37.7113,37.6896,37.7041,21753.0
2017-10-20 14:35:00,52.1,52.12,52.09,52.11,11447.0,37.7113,37.7258,37.7041,37.7186,11447.0
2017-10-20 14:40:00,52.12,52.13,52.1,52.13,31888.0,37.7258,37.733,37.7113,37.733,31888.0
2017-10-20 14:45:00,52.13,52.16,52.08,52.1,33863.0,37.733,37.7548,37.6969,37.7113,33863.0
2017-10-20 14:50:00,52.09,52.12,52.07,52.08,40502.0,37.7041,37.7258,37.6896,37.6969,40502.0
2017-10-20 14:55:00,52.07,52.12,52.07,52.1,19757.0,37.6896,37.7258,37.6896,37.7113,19757.0
2017-10-20 15:00:00,52.1,52.11,52.07,52.08,26778.0,37.7113,37.7186,37.6896,37.6969,26778.0
2017-10-20 15:05:00,52.07,52.09,52.06,52.07,24359.0,37.6896,37.7041,37.6824,37.6896,24359.0
2017-10-20 15:10:00,52.07,52.1,52.07,52.09,19431.0,37.6896,37.7113,37.6896,37.7041,19431.0
2017-10-20 15:15:00,52.1,52.14,52.09,52.14,15107.0,37.7113,37.7403,37.7041,37.7403,15107.0
2017-10-20 15:20:00,52.13,52.13,52.09,52.09,23870.0,37.733,37.733,37.7041,37.7041,23870.0
2017-10-20 15:25:00,52.1,52.12,52.08,52.12,37053.0,37.7113,37.7258,37.6969,37.7258,37053.0
2017-10-20 15:30:00,52.12,52.19,52.12,52.18,32371.0,37.7258,37.7765,37.7258,37.7692,32371.0
2017-10-20 15:35:00,52.17,52.23,52.17,52.22,36736.0,37.762,37.8054,37.762,37.7982,36736.0
2017-10-20 15:40:00,52.22,52.22,52.16,52.16,47629.0,37.7982,37.7982,37.7548,37.7548,47629.0
2017-10-20 15:45:00,52.16,52.17,52.14,52.16,49152.0,37.7548,37.762,37.7403,37.7548,49152.0
2017-10-20 15:50:00,52.16,52.18,52.15,52.15,76551.0,37.7548,37.7692,37.7475,37.7475,76551.0
2017-10-20 15:55:00,52.16,52.21,52.14,52.21,166572.0,37.7548,37.7909,37.7403,37.7909,166572.0
2017-10-23 09:30:00,52.14,52.21,52.03,52.12,110507.0,37.7403,37.7909,37.6607,37.7258,110507.0
2017-10-23 09:35:00,52.12,52.18,52.01,52.03,31344.0,37.7258,37.7692,37.6462,37.6607,31344.0
2017-10-23 09:40:00,52.01,52.06,51.96,52.05,33824.0,37.6462,37.6824,37.61,37.6751,33824.0
2017-10-23 09:45:00,52.04,52.11,52.04,52.08,19785.0,37.6679,37.7186,37.6679,37.6969,19785.0
2017-10-23 09:50:00,52.09,52.13,52.06,52.09,44678.0,37.7041,37.733,37.6824,37.7041,44678.0
2017-10-23 09:55:00,52.09,52.11,52.04,52.06,19834.0,37.7041,37.7186,37.6679,37.6824,19834.0
2017-10-23 10:00:00,52.07,52.1,52.06,52.07,25926.0,37.6896,37.7113,37.6824,37.6896,25926.0
2017-10-23 10:05:00,52.08,52.11,52.07,52.11,30709.0,37.6969,37.7186,37.6896,37.7186,30709.0
2017-10-23 10:10:00,52.11,52.11,52.05,52.06,20674.0,37.7186,37.7186,37.6751,37.6824,20674.0
2017-10-23 10:15:00,52.07,52.1,52.06,52.07,20054.0,37.6896,37.7113,37.6824,37.6896,20054.0
2017-10-23 10:20:00,52.07,52.09,52.04,52.06,22715.0,37.6896,37.7041,37.6679,37.6824,22715.0
2017-10-23 10:25:00,52.06,52.08,52.06,52.07,14464.0,37.6824,37.6969,37.6824,37.6896,14464.0
2017-10-23 10:30:00,52.07,52.1,52.06,52.08,24492.0,37.6896,37.7113,37.6824,37.6969,24492.0
2017-10-23 10:35:00,52.07,52.08,52.03,52.03,30962.0,37.6896,37.6969,37.6607,37.6607,30962.0
2017-10-23 10:40:00,52.03,52.06,52.02,52.05,25346.0,37.6607,37.6824,37.6534,37.6751,25346.0
2017-10-23 10:45:00,52.05,52.07,52.01,52.07,32875.0,37.6751,37.6896,37.6462,37.6896,32875.0
2017-10-23 10:50:00,52.07,52.07,52.03,52.05,19381.0,37.6896,37.6896,37.6607,37.6751,19381.0
2017-10-23 10:55:00,52.05,52.05,52.01,52.02,16858.0,37.6751,37.6751,37.6462,37.6534,16858.0
2017-10-23 11:00:00,52.02,52.04,52.01,52.03,28978.0,37.6534,37.6679,37.6462,37.6607,28978.0
2017-10-23 11:05:00,52.03,52.07,52.02,52.06,31300.0,37.6607,37.6896,37.6534,37.6824,31300.0
2017-10-23 11:10:00,52.06,52.07,52.05,52.07,10939.0,37.6824,37.6896,37.6751,37.6896,10939.0
2017-10-23 11:15:00,52.07,52.07,52.05,52.06,13656.0,37.6896,37.6896,37.6751,37.6824,13656.0
2017-10-23 11:20:00,52.07,52.08,52.04,52.05,21084.0,37.6896,37.6969,37.6679,37.6751,21084.0
2017-10-23 11:25:00,52.05,52.07,52.04,52.04,25131.0,37.6751,37.6896,37.6679,37.6679,25131.0
2017-10-23 11:30:00,52.05,52.07,52.04,52.06,15143.0,37.6751,37.6896,37.6679,37.6824,15143.0
2017-10-23 11:35:00,52.05,52.08,52.05,52.08,19860.0,37.6751,37.6969,37.6751,37.6969,19860.0
2017-10-23 11:40:00,52.07,52.13,52.06,52.1,26977.0,37.6896,37.733,37.6824,37.7113,26977.0
2017-10-23 11:45:00,52.1,52.14,52.1,52.14,28089.0,37.7113,37.7403,37.7113,37.7403,28089.0
2017-10-23 11:50:00,52.14,52.15,52.07,52.09,21054.0,37.7403,37.7475,37.6896,37.7041,21054.0
2017-10-23 11:55:00,52.09,52.13,52.08,52.1,39565.0,37.7041,37.733,37.6969,37.7113,39565.0
2017-10-23 12:00:00,52.1,52.12,52.08,52.1,14660.0,37.7113,37.7258,37.6969,37.7113,14660.0
2017-10-23 12:05:00,52.1,52.1,52.06,52.06,15012.0,37.7113,37.7113,37.6824,37.6824,15012.0
2017-10-23 12:10:00,52.06,52.07,52.04,52.05,31593.0,37.6824,37.6896,37.6679,37.6751,31593.0
2017-10-23 12:15:00,52.05,52.07,52.04,52.05,14068.0,37.6751,37.6896,37.6679,37.6751,14068.0
2017-10-23 12:20:00,52.05,52.08,52.04,52.08,13486.0,37.6751,37.6969,37.6679,37.6969,13486.0
2017-10-23 12:25:00,52.08,52.08,52.05,52.06,11778.0,37.6969,37.6969,37.6751,37.6824,11778.0
2017-10-23 12:30:00,52.05,52.08,52.05,52.06,24389.0,37.6751,37.6969,37.6751,37.6824,24389.0
2017-10-23 12:35:00,52.05,52.1,52.05,52.08,26601.0,37.6751,37.7113,37.6751,37.6969,26601.0
2017-10-23 12:40:00,52.08,52.12,52.07,52.12,13349.0,37.6969,37.7258,37.6896,37.7258,13349.0
2017-10-23 12:45:00,52.12,52.12,52.09,52.1,5310.0,37.7258,37.7258,37.7041,37.7113,5310.0
2017-10-23 12:50:00,52.09,52.11,52.06,52.07,12272.0,37.7041,37.7186,37.6824,37.6896,12272.0
2017-10-23 12:55:00,52.07,52.1,52.07,52.09,6562.0,37.6896,37.7113,37.6896,37.7041,6562.0
2017-10-23 13:00:00,52.09,52.1,52.08,52.1,16828.0,37.7041,37.7113,37.6969,37.7113,16828.0
2017-10-23 13:05:00,52.1,52.11,52.08,52.1,13935.0,37.7113,37.7186,37.6969,37.7113,13935.0
2017-10-23 13:10:00,52.1,52.12,52.09,52.1,9793.0,37.7113,37.7258,37.7041,37.7113,9793.0
2017-10-23 13:15:00,52.1,52.12,52.09,52.1,9970.0,37.7113,37.7258,37.7041,37.7113,9970.0
2017-10-23 13:20:00,52.1,52.12,52.09,52.12,27068.0,37.7113,37.7258,37.7041,37.7258,27068.0
2017-10-23 13:25:00,52.11,52.13,52.11,52.13,5492.0,37.7186,37.733,37.7186,37.733,5492.0
2017-10-23 13:30:00,52.12,52.14,52.1,52.13,19511.0,37.7258,37.7403,37.7113,37.733,19511.0
2017-10-23 13:35:00,52.13,52.13,52.1,52.11,24754.0,37.733,37.733,37.7113,37.7186,24754.0
2017-10-23 13:40:00,52.11,52.13,52.1,52.12,41360.0,37.7186,37.733,37.7113,37.7258,41360.0
2017-10-23 13:45:00,52.13,52.15,52.12,52.13,18921.0,37.733,37.7475,37.7258,37.733,18921.0
2017-10-23 13:50:00,52.14,52.15,52.12,52.14,16341.0,37.7403,37.7475,37.7258,37.7403,16341.0
2017-10-23 13:55:00,52.13,52.15,52.12,52.13,24148.0,37.733,37.7475,37.7258,37.733,24148.0
2017-10-23 14:00:00,52.14,52.15,52.12,52.14,16252.0,37.7403,37.7475,37.7258,37.7403,16252.0
2017-10-23 14:05:00,52.14,52.14,52.11,52.13,14579.0,37.7403,37.7403,37.7186,37.733,14579.0
2017-10-23 14:10:00,52.12,52.15,52.11,52.12,20764.0,37.7258,37.7475,37.7186,37.7258,20764.0
2017-10-23 14:15:00,52.13,52.16,52.12,52.13,17249.0,37.733,37.7548,37.7258,37.733,17249.0
2017-10-23 14:20:00,52.13,52.18,52.13,52.17,16299.0,37.733,37.7692,37.733,37.762,16299.0
2017-10-23 14:25:00,52.17,52.21,52.17,52.21,19902.0,37.762,37.7909,37.762,37.7909,19902.0
2017-10-23 14:30:00,52.2,52.21,52.15,52.16,33225.0,37.7837,37.7909,37.7475,37.7548,33225.0
2017-10-23 14:35:00,52.17,52.2,52.17,52.2,10702.0,37.762,37.7837,37.762,37.7837,10702.0
2017-10-23 14:40:00,52.2,52.2,52.15,52.18,17887.0,37.7837,37.7837,37.7475,37.7692,17887.0
2017-10-23 14:45:00,52.17,52.19,52.15,52.19,32365.0,37.762,37.7765,37.7475,37.7765,32365.0
2017-10-23 14:50:00,52.19,52.21,52.18,52.19,31452.0,37.7765,37.7909,37.7692,37.7765,31452.0
2017-10-23 14:55:00,52.2,52.21,52.19,52.21,16329.0,37.7837,37.7909,37.7765,37.7909,16329.0
2017-10-23 15:00:00,52.22,52.22,52.16,52.16,22414.0,37.7982,37.7982,37.7548,37.7548,22414.0
2017-10-23 15:05:00,52.16,52.21,52.16,52.19,25133.0,37.7548,37.7909,37.7548,37.7765,25133.0
2017-10-23 15:10:00,52.19,52.21,52.18,52.19,19102.0,37.7765,37.7909,37.7692,37.7765,19102.0
2017-10-23 15:15:00,52.19,52.2,52.18,52.19,28416.0,37.7765,37.7837,37.7692,37.7765,28416.0
2017-10-23 15:20:00,52.19,52.2,52.18,52.19,26981.0,37.7765,37.7837,37.7692,37.7765,26981.0
2017-10-23 15:25:00,52.19,52.21,52.18,52.21,25659.0,37.7765,37.7909,37.7692,37.7909,25659.0
2017-10-23 15:30:00,52.22,52.24,52.21,52.22,36485.0,37.7982,37.8127,37.7909,37.7982,36485.0
2017-10-23 15:35:00,52.22,52.23,52.21,52.23,15213.0,37.7982,37.8054,37.7909,37.8054,15213.0
2017-10-23 15:40:00,52.22,52.24,52.21,52.23,50085.0,37.7982,37.8127,37.7909,37.8054,50085.0
2017-10-23 15:45:00,52.23,52.25,52.22,52.23,115957.0,37.8054,37.8199,37.7982,37.8054,115957.0
2017-10-23 15:50:00,52.23,52.28,52.23,52.26,159635.0,37.8054,37.8416,37.8054,37.8271,159635.0
2017-10-23 15:55:00,52.26,52.26,52.19,52.2,238123.0,37.8271,37.8271,37.7765,37.7837,238123.0
2017-10-24 09:30:00,52.07,52.18,51.9,52.11,237215.0,37.6896,37.7692,37.5666,37.7186,237215.0
2017-10-24 09:35:00,52.14,52.21,52.12,52.18,40749.0,37.7403,37.7909,37.7258,37.7692,40749.0
2017-10-24 09:40:00,52.18,52.19,52.08,52.1,43800.0,37.7692,37.7765,37.6969,37.7113,43800.0
2017-10-24 09:45:00,52.1,52.17,52.07,52.15,97067.0,37.7113,37.762,37.6896,37.7475,97067.0
2017-10-24 09:50:00,52.14,52.21,52.13,52.21,39943.0,37.7403,37.7909,37.733,37.7909,39943.0
2017-10-24 09:55:00,52.2,52.27,52.2,52.26,89729.0,37.7837,37.8344,37.7837,37.8271,89729.0
2017-10-24 10:00:00,52.26,52.27,52.2,52.24,51824.0,37.8271,37.8344,37.7837,37.8127,51824.0
2017-10-24 10:05:00,52.25,52.29,52.23,52.28,37286.0,37.8199,37.8489,37.8054,37.8416,37286.0
2017-10-24 10:10:00,52.29,52.31,52.27,52.3,63281.0,37.8489,37.8633,37.8344,37.8561,63281.0
2017-10-24 10:15:00,52.31,52.32,52.26,52.27,33114.0,37.8633,37.8706,37.8271,37.8344,33114.0
2017-10-24 10:20:00,52.27,52.29,52.24,52.24,19087.0,37.8344,37.8489,37.8127,37.8127,19087.0
2017-10-24 10:25:00,52.24,52.25,52.23,52.25,16375.0,37.8127,37.8199,37.8054,37.8199,16375.0
2017-10-24 10:30:00,52.25,52.29,52.24,52.26,52929.0,37.8199,37.8489,37.8127,37.8271,52929.0
2017-10-24 10:35:00,52.26,52.28,52.25,52.28,31570.0,37.8271,37.8416,37.8199,37.8416,31570.0
2017-10-24 10:40:00,52.28,52.28,52.24,52.24,36388.0,37.8416,37.8416,37.8127,37.8127,36388.0
2017-10-24 10:45:00,52.23,52.29,52.2,52.28,36716.0,37.8054,37.8489,37.7837,37.8416,36716.0
2017-10-24 10:50:00,52.28,52.29,52.2,52.27,91929.0,37.8416,37.8489,37.7837,37.8344,91929.0
2017-10-24 10:55:00,52.27,52.28,52.24,52.28,44630.0,37.8344,37.8416,37.8127,37.8416,44630.0
2017-10-24 11:00:00,52.28,52.32,52.27,52.3,34466.0,37.8416,37.8706,37.8344,37.8561,34466.0
2017-10-24 11:05:00,52.3,52.32,52.27,52.29,57860.0,37.8561,37.8706,37.8344,37.8489,57860.0
2017-10-24 11:10:00,52.3,52.35,52.28,52.33,38004.0,37.8561,37.8923,37.8416,37.8778,38004.0
2017-10-24 11:15:00,52.33,52.35,52.3,52.32,34238.0,37.8778,37.8923,37.8561,37.8706,34238.0
2017-10-24 11:20:00,52.32,52.33,52.27,52.28,30312.0,37.8706,37.8778,37.8344,37.8416,30312.0
2017-10-24 11:25:00,52.28,52.3,52.27,52.3,44889.0,37.8416,37.8561,37.8344,37.8561,44889.0
2017-10-24 11:30:00,52.29,52.32,52.28,52.32,35355.0,37.8489,37.8706,37.8416,37.8706,35355.0
2017-10-24 11:35:00,52.31,52.32,52.19,52.19,80350.0,37.8633,37.8706,37.7765,37.7765,80350.0
2017-10-24 11:40:00,52.2,52.24,52.18,52.22,67448.0,37.7837,37.8127,37.7692,37.7982,67448.0
2017-10-24 11:45:00,52.23,52.25,52.21,52.23,98396.0,37.8054,37.8199,37.7909,37.8054,98396.0
2017-10-24 11:50:00,52.23,52.28,52.23,52.27,58999.0,37.8054,37.8416,37.8054,37.8344,58999.0
2017-10-24 11:55:00,52.27,52.3,52.25,52.26,122203.0,37.8344,37.8561,37.8199,37.8271,122203.0
2017-10-24 12:00:00,52.26,52.28,52.12,52.19,104129.0,37.8271,37.8416,37.7258,37.7765,104129.0
2017-10-24 12:05:00,52.2,52.21,52.19,52.2,20040.0,37.7837,37.7909,37.7765,37.7837,20040.0
2017-10-24 12:10:00,52.2,52.23,52.19,52.22,33314.0,37.7837,37.8054,37.7765,37.7982,33314.0
2017-10-24 12:15:00,52.21,52.22,52.18,52.22,63900.0,37.7909,37.7982,37.7692,37.7982,63900.0
2017-10-24 12:20:00,52.22,52.24,52.21,52.22,23409.0,37.7982,37.8127,37.7909,37.7982,23409.0
2017-10-24 12:25:00,52.22,52.23,52.2,52.22,80790.0,37.7982,37.8054,37.7837,37.7982,80790.0
2017-10-24 12:30:00,52.23,52.26,52.22,52.25,42157.0,37.8054,37.8271,37.7982,37.8199,42157.0
2017-10-24 12:35:00,52.26,52.31,52.24,52.29,22590.0,37.8271,37.8633,37.8127,37.8489,22590.0
2017-10-24 12:40:00,52.29,52.32,52.25,52.32,61793.0,37.8489,37.8706,37.8199,37.8706,61793.0
2017-10-24 12:45:00,52.32,52.33,52.28,52.31,44297.0,37.8706,37.8778,37.8416,37.8633,44297.0
2017-10-24 12:50:00,52.31,52.35,52.31,52.33,160808.0,37.8633,37.8923,37.8633,37.8778,160808.0
2017-10-24 12:55:00,52.34,52.34,52.32,52.34,15462.0,37.885,37.885,37.8706,37.885,15462.0
2017-10-24 13:00:00,52.34,52.38,52.3,52.33,65165.0,37.885,37.914,37.8561,37.8778,65165.0
2017-10-24 13:05:00,52.33,52.33,52.29,52.3,16375.0,37.8778,37.8778,37.8489,37.8561,16375.0
2017-10-24 13:10:00,52.3,52.31,52.29,52.3,15493.0,37.8561,37.8633,37.8489,37.8561,15493.0
2017-10-24 13:15:00,52.3,52.32,52.29,52.32,27139.0,37.8561,37.8706,37.8489,37.8706,27139.0
2017-10-24 13:20:00,52.32,52.32,52.26,52.29,31255.0,37.8706,37.8706,37.8271,37.8489,31255.0
2017-10-24 13:25:00,52.28,52.29,52.25,52.26,39468.0,37.8416,37.8489,37.8199,37.8271,39468.0
2017-10-24 13:30:00,52.25,52.28,52.22,52.27,48851.0,37.8199,37.8416,37.7982,37.8344,48851.0
2017-10-24 13:35:00,52.27,52.29,52.24,52.25,21070.0,37.8344,37.8489,37.8127,37.8199,21070.0
2017-10-24 13:40:00,52.23,52.27,52.23,52.26,30813.0,37.8054,37.8344,37.8054,37.8271,30813.0
2017-10-24 13:45:00,52.25,52.28,52.24,52.27,28412.0,37.8199,37.8416,37.8127,37.8344,28412.0
2017-10-24 13:50:00,52.27,52.28,52.22,52.23,33345.0,37.8344,37.8416,37.7982,37.8054,33345.0
2017-10-24 13:55:00,52.23,52.27,52.22,52.26,77818.0,37.8054,37.8344,37.7982,37.8271,77818.0
2017-10-24 14:00:00,52.25,52.26,52.21,52.23,48056.0,37.8199,37.8271,37.7909,37.8054,48056.0
2017-10-24 14:05:00,52.24,52.25,52.19,52.2,33354.0,37.8127,37.8199,37.7765,37.7837,33354.0
2017-10-24 14:10:00,52.2,52.24,52.17,52.24,88362.0,37.7837,37.8127,37.762,37.8127,88362.0
2017-10-24 14:15:00,52.24,52.26,52.23,52.25,27852.0,37.8127,37.8271,37.8054,37.8199,27852.0
2017-10-24 14:20:00,52.26,52.29,52.25,52.29,26854.0,37.8271,37.8489,37.8199,37.8489,26854.0
2017-10-24 14:25:00,52.29,52.32,52.28,52.31,32690.0,37.8489,37.8706,37.8416,37.8633,32690.0
2017-10-24 14:30:00,52.32,52.32,52.29,52.3,19875.0,37.8706,37.8706,37.8489,37.8561,19875.0
2017-10-24 14:35:00,52.3,52.31,52.28,52.3,17473.0,37.8561,37.8633,37.8416,37.8561,17473.0
2017-10-24 14:40:00,52.3,52.34,52.29,52.34,99263.0,37.8561,37.885,37.8489,37.885,99263.0
2017-10-24 14:45:00,52.34,52.38,52.34,52.34,23348.0,37.885,37.914,37.885,37.885,23348.0
2017-10-24 14:50:00,52.34,52.36,52.31,52.34,51353.0,37.885,37.8995,37.8633,37.885,51353.0
2017-10-24 14:55:00,52.34,52.35,52.3,52.31,14447.0,37.885,37.8923,37.8561,37.8633,14447.0
2017-10-24 15:00:00,52.31,52.35,52.3,52.34,16599.0,37.8633,37.8923,37.8561,37.885,16599.0
2017-10-24 15:05:00,52.34,52.34,52.29,52.29,82501.0,37.885,37.885,37.8489,37.8489,82501.0
2017-10-24 15:10:00,52.28,52.32,52.28,52.31,23404.0,37.8416,37.8706,37.8416,37.8633,23404.0
2017-10-24 15:15:00,52.3,52.32,52.29,52.31,16422.0,37.8561,37.8706,37.8489,37.8633,16422.0
2017-10-24 15:20:00,52.31,52.32,52.28,52.3,40640.0,37.8633,37.8706,37.8416,37.8561,40640.0
2017-10-24 15:25:00,52.3,52.32,52.29,52.29,24064.0,37.8561,37.8706,37.8489,37.8489,24064.0
2017-10-24 15:30:00,52.29,52.4,52.29,52.39,40664.0,37.8489,37.9285,37.8489,37.9212,40664.0
2017-10-24 15:35:00,52.39,52.41,52.38,52.4,51396.0,37.9212,37.9357,37.914,37.9285,51396.0
2017-10-24 15:40:00,52.4,52.41,52.38,52.39,73302.0,37.9285,37.9357,37.914,37.9212,73302.0
2017-10-24 15:45:00,52.39,52.39,52.32,52.36,76247.0,37.9212,37.9212,37.8706,37.8995,76247.0
2017-10-24 15:50:00,52.35,52.38,52.32,52.38,97340.0,37.8923,37.914,37.8706,37.914,97340.0
2017-10-24 15:55:00,52.37,52.4,52.34,52.37,243466.0,37.9068,37.9285,37.885,37.9068,243466.0
2017-10-25 09:30:00,52.18,52.26,52.06,52.07,141762.0,37.7692,37.8271,37.6824,37.6896,141762.0
2017-10-25 09:35:00,52.08,52.11,51.88,52.02,146520.0,37.6969,37.7186,37.5521,37.6534,146520.0
2017-10-25 09:40:00,52.03,52.05,51.96,51.98,92872.0,37.6607,37.6751,37.61,37.6245,92872.0
2017-10-25 09:45:00,51.98,51.98,51.78,51.83,202237.0,37.6245,37.6245,37.4797,37.5159,202237.0
2017-10-25 09:50:00,51.83,51.86,51.75,51.77,108297.0,37.5159,37.5376,37.458,37.4725,108297.0
2017-10-25 09:55:00,51.77,51.81,51.73,51.73,105629.0,37.4725,37.5014,37.4435,37.4435,105629.0
2017-10-25 10:00:00,51.75,51.87,51.69,51.83,64709.0,37.458,37.5448,37.4146,37.5159,64709.0
2017-10-25 10:05:00,51.82,51.83,51.76,51.81,54323.0,37.5087,37.5159,37.4652,37.5014,54323.0
2017-10-25 10:10:00,51.8,51.8,51.75,51.77,56952.0,37.4942,37.4942,37.458,37.4725,56952.0
2017-10-25 10:15:00,51.77,51.82,51.7,51.7,79960.0,37.4725,37.5087,37.4218,37.4218,79960.0
2017-10-25 10:20:00,51.71,51.85,51.71,51.83,41931.0,37.429,37.5304,37.429,37.5159,41931.0
2017-10-25 10:25:00,51.82,51.89,51.81,51.88,41525.0,37.5087,37.5593,37.5014,37.5521,41525.0
2017-10-25 10:30:00,51.89,51.89,51.83,51.84,62068.0,37.5593,37.5593,37.5159,37.5231,62068.0
2017-10-25 10:35:00,51.84,51.89,51.82,51.83,43124.0,37.5231,37.5593,37.5087,37.5159,43124.0
2017-10-25 10:40:00,51.83,51.87,51.82,51.82,27177.0,37.5159,37.5448,37.5087,37.5087,27177.0
2017-10-25 10:45:00,51.83,51.86,51.79,51.8,30088.0,37.5159,37.5376,37.4869,37.4942,30088.0
2017-10-25 10:50:00,51.8,51.86,51.79,51.85,27806.0,37.4942,37.5376,37.4869,37.5304,27806.0
2017-10-25 10:55:00,51.84,51.89,51.83,51.88,20646.0,37.5231,37.5593,37.5159,37.5521,20646.0
2017-10-25 11:00:00,51.88,51.93,51.82,51.93,40214.0,37.5521,37.5883,37.5087,37.5883,40214.0
2017-10-25 11:05:00,51.93,52.06,51.92,52.06,44483.0,37.5883,37.6824,37.581,37.6824,44483.0
2017-10-25 11:10:00,52.06,52.13,52.04,52.08,54268.0,37.6824,37.733,37.6679,37.6969,54268.0
2017-10-25 11:15:00,52.08,52.09,52.05,52.08,19746.0,37.6969,37.7041,37.6751,37.6969,19746.0
2017-10-25 11:20:00,52.08,52.08,52.03,52.06,24642.0,37.6969,37.6969,37.6607,37.6824,24642.0
2017-10-25 11:25:00,52.06,52.11,52.03,52.05,38858.0,37.6824,37.7186,37.6607,37.6751,38858.0
2017-10-25 11:30:00,52.06,52.08,52.05,52.07,34396.0,37.6824,37.6969,37.6751,37.6896,34396.0
2017-10-25 11:35:00,52.08,52.09,52.05,52.06,34387.0,37.6969,37.7041,37.6751,37.6824,34387.0
2017-10-25 11:40:00,52.05,52.08,52.03,52.06,31953.0,37.6751,37.6969,37.6607,37.6824,31953.0
2017-10-25 11:45:00,52.06,52.07,52.03,52.04,22339.0,37.6824,37.6896,37.6607,37.6679,22339.0
2017-10-25 11:50:00,52.04,52.09,52.02,52.09,17499.0,37.6679,37.7041,37.6534,37.7041,17499.0
2017-10-25 11:55:00,52.09,52.13,52.08,52.11,13725.0,37.7041,37.733,37.6969,37.7186,13725.0
2017-10-25 12:00:00,52.13,52.13,52.04,52.05,40525.0,37.733,37.733,37.6679,37.6751,40525.0
2017-10-25 12:05:00,52.06,52.09,52.05,52.05,26293.0,37.6824,37.7041,37.6751,37.6751,26293.0
2017-10-25 12:10:00,52.05,52.05,51.99,52.02,19761.0,37.6751,37.6751,37.6317,37.6534,19761.0
2017-10-25 12:15:00,52.02,52.04,52.0,52.01,17965.0,37.6534,37.6679,37.6389,37.6462,17965.0
2017-10-25 12:20:00,52.02,52.05,52.01,52.04,14382.0,37.6534,37.6751,37.6462,37.6679,14382.0
2017-10-25 12:25:00,52.05,52.05,51.98,52.0,48837.0,37.6751,37.6751,37.6245,37.6389,48837.0
2017-10-25 12:30:00,52.0,52.03,51.99,52.01,19657.0,37.6389,37.6607,37.6317,37.6462,19657.0
2017-10-25 12:35:00,52.0,52.01,51.97,51.99,50011.0,37.6389,37.6462,37.6172,37.6317,50011.0
2017-10-25 12:40:00,51.98,52.03,51.97,52.02,45949.0,37.6245,37.6607,37.6172,37.6534,45949.0
2017-10-25 12:45:00,52.03,52.1,52.02,52.03,33142.0,37.6607,37.7113,37.6534,37.6607,33142.0
2017-10-25 12:50:00,52.03,52.04,52.0,52.03,32952.0,37.6607,37.6679,37.6389,37.6607,32952.0
2017-10-25 12:55:00,52.03,52.06,52.03,52.06,13587.0,37.6607,37.6824,37.6607,37.6824,13587.0
2017-10-25 13:00:00,52.06,52.06,52.02,52.02,11244.0,37.6824,37.6824,37.6534,37.6534,11244.0
2017-10-25 13:05:00,52.03,52.09,52.02,52.07,20622.0,37.6607,37.7041,37.6534,37.6896,20622.0
2017-10-25 13:10:00,52.07,52.08,52.03,52.03,21624.0,37.6896,37.6969,37.6607,37.6607,21624.0
2017-10-25 13:15:00,52.03,52.06,52.01,52.04,16519.0,37.6607,37.6824,37.6462,37.6679,16519.0
2017-10-25 13:20:00,52.03,52.05,52.03,52.04,16195.0,37.6607,37.6751,37.6607,37.6679,16195.0
2017-10-25 13:25:00,52.04,52.05,52.02,52.03,14176.0,37.6679,37.6751,37.6534,37.6607,14176.0
2017-10-25 13:30:00,52.04,52.04,52.0,52.02,12476.0,37.6679,37.6679,37.6389,37.6534,12476.0
2017-10-25 13:35:00,52.01,52.04,52.01,52.03,46450.0,37.6462,37.6679,37.6462,37.6607,46450.0
2017-10-25 13:40:00,52.04,52.13,52.03,52.13,27017.0,37.6679,37.733,37.6607,37.733,27017.0
2017-10-25 13:45:00,52.14,52.21,52.11,52.18,42097.0,37.7403,37.7909,37.7186,37.7692,42097.0
2017-10-25 13:50:00,52.18,52.23,52.17,52.19,14541.0,37.7692,37.8054,37.762,37.7765,14541.0
2017-10-25 13:55:00,52.19,52.22,52.17,52.18,17483.0,37.7765,37.7982,37.762,37.7692,17483.0
2017-10-25 14:00:00,52.18,52.19,52.16,52.16,16779.0,37.7692,37.7765,37.7548,37.7548,16779.0
2017-10-25 14:05:00,52.15,52.18,52.14,52.14,16751.0,37.7475,37.7692,37.7403,37.7403,16751.0
2017-10-25 14:10:00,52.15,52.21,52.14,52.21,40606.0,37.7475,37.7909,37.7403,37.7909,40606.0
2017-10-25 14:15:00,52.21,52.25,52.19,52.24,75801.0,37.7909,37.8199,37.7765,37.8127,75801.0
2017-10-25 14:20:00,52.25,52.25,52.21,52.23,22284.0,37.8199,37.8199,37.7909,37.8054,22284.0
2017-10-25 14:25:00,52.23,52.24,52.22,52.22,13677.0,37.8054,37.8127,37.7982,37.7982,13677.0
2017-10-25 14:30:00,52.23,52.27,52.22,52.27,31359.0,37.8054,37.8344,37.7982,37.8344,31359.0
2017-10-25 14:35:00,52.26,52.27,52.21,52.22,40383.0,37.8271,37.8344,37.7909,37.7982,40383.0
2017-10-25 14:40:00,52.21,52.25,52.21,52.22,34502.0,37.7909,37.8199,37.7909,37.7982,34502.0
2017-10-25 14:45:00,52.22,52.23,52.2,52.22,38928.0,37.7982,37.8054,37.7837,37.7982,38928.0
2017-10-25 14:50:00,52.22,52.26,52.2,52.26,23810.0,37.7982,37.8271,37.7837,37.8271,23810.0
2017-10-25 14:55:00,52.25,52.28,52.23,52.26,29122.0,37.8199,37.8416,37.8054,37.8271,29122.0
2017-10-25 15:00:00,52.27,52.29,52.22,52.24,52243.0,37.8344,37.8489,37.7982,37.8127,52243.0
2017-10-25 15:05:00,52.23,52.29,52.23,52.27,34043.0,37.8054,37.8489,37.8054,37.8344,34043.0
2017-10-25 15:10:00,52.28,52.31,52.27,52.29,53254.0,37.8416,37.8633,37.8344,37.8489,53254.0
2017-10-25 15:15:00,52.28,52.3,52.26,52.29,48285.0,37.8416,37.8561,37.8271,37.8489,48285.0
2017-10-25 15:20:00,52.29,52.32,52.28,52.29,23028.0,37.8489,37.8706,37.8416,37.8489,23028.0
2017-10-25 15:25:00,52.29,52.33,52.29,52.31,43863.0,37.8489,37.8778,37.8489,37.8633,43863.0
2017-10-25 15:30:00,52.3,52.32,52.26,52.27,51625.0,37.8561,37.8706,37.8271,37.8344,51625.0
2017-10-25 15:35:00,52.28,52.3,52.25,52.26,58276.0,37.8416,37.8561,37.8199,37.8271,58276.0
2017-10-25 15:40:00,52.26,52.29,52.2,52.23,108465.0,37.8271,37.8489,37.7837,37.8054,108465.0
2017-10-25 15:45:00,52.23,52.27,52.16,52.16,101501.0,37.8054,37.8344,37.7548,37.7548,101501.0
2017-10-25 15:50:00,52.15,52.23,52.14,52.22,153146.0,37.7475,37.8054,37.7403,37.7982,153146.0
2017-10-25 15:55:00,52.22,52.25,52.19,52.23,189700.0,37.7982,37.8199,37.7765,37.8054,189700.0
2017-10-26 09:30:00,52.35,52.49,52.32,52.44,132417.0,37.8923,37.9936,37.8706,37.9574,132417.0
2017-10-26 09:35:00,52.44,52.55,52.38,52.41,148270.0,37.9574,38.0371,37.914,37.9357,148270.0
2017-10-26 09:40:00,52.4,52.46,52.38,52.4,33766.0,37.9285,37.9719,37.914,37.9285,33766.0
2017-10-26 09:45:00,52.41,52.59,52.41,52.57,52318.0,37.9357,38.066,37.9357,38.0515,52318.0
2017-10-26 09:50:00,52.56,52.57,52.43,52.44,25270.0,38.0443,38.0515,37.9502,37.9574,25270.0
2017-10-26 09:55:00,52.45,52.51,52.43,52.51,18531.0,37.9647,38.0081,37.9502,38.0081,18531.0
2017-10-26 10:00:00,52.51,52.51,52.42,52.43,25834.0,38.0081,38.0081,37.943,37.9502,25834.0
2017-10-26 10:05:00,52.43,52.43,52.26,52.29,58203.0,37.9502,37.9502,37.8271,37.8489,58203.0
2017-10-26 10:10:00,52.3,52.35,52.26,52.29,21504.0,37.8561,37.8923,37.8271,37.8489,21504.0
2017-10-26 10:15:00,52.29,52.29,52.2,52.22,40765.0,37.8489,37.8489,37.7837,37.7982,40765.0
2017-10-26 10:20:00,52.22,52.23,52.11,52.19,75748.0,37.7982,37.8054,37.7186,37.7765,75748.0
2017-10-26 10:25:00,52.18,52.18,52.12,52.14,46348.0,37.7692,37.7692,37.7258,37.7403,46348.0
2017-10-26 10:30:00,52.13,52.17,52.13,52.16,31736.0,37.733,37.762,37.733,37.7548,31736.0
2017-10-26 10:35:00,52.16,52.19,52.12,52.19,44627.0,37.7548,37.7765,37.7258,37.7765,44627.0
2017-10-26 10:40:00,52.2,52.24,52.19,52.24,34773.0,37.7837,37.8127,37.7765,37.8127,34773.0
2017-10-26 10:45:00,52.24,52.26,52.18,52.19,13509.0,37.8127,37.8271,37.7692,37.7765,13509.0
2017-10-26 10:50:00,52.19,52.3,52.17,52.29,43841.0,37.7765,37.8561,37.762,37.8489,43841.0
2017-10-26 10:55:00,52.29,52.36,52.28,52.3,24497.0,37.8489,37.8995,37.8416,37.8561,24497.0
2017-10-26 11:00:00,52.29,52.29,52.21,52.22,18323.0,37.8489,37.8489,37.7909,37.7982,18323.0
2017-10-26 11:05:00,52.23,52.23,52.14,52.18,65673.0,37.8054,37.8054,37.7403,37.7692,65673.0
2017-10-26 11:10:00,52.18,52.23,52.18,52.18,26264.0,37.7692,37.8054,37.7692,37.7692,26264.0
2017-10-26 11:15:00,52.18,52.18,52.02,52.08,24524.0,37.7692,37.7692,37.6534,37.6969,24524.0
2017-10-26 11:20:00,52.07,52.12,52.05,52.07,18441.0,37.6896,37.7258,37.6751,37.6896,18441.0
2017-10-26 11:25:00,52.08,52.11,52.04,52.06,28908.0,37.6969,37.7186,37.6679,37.6824,28908.0
2017-10-26 11:30:00,52.05,52.11,52.05,52.1,20724.0,37.6751,37.7186,37.6751,37.7113,20724.0
2017-10-26 11:35:00,52.1,52.11,52.06,52.08,16049.0,37.7113,37.7186,37.6824,37.6969,16049.0
2017-10-26 11:40:00,52.08,52.1,52.05,52.1,17590.0,37.6969,37.7113,37.6751,37.7113,17590.0
2017-10-26 11:45:00,52.1,52.15,52.1,52.15,33210.0,37.7113,37.7475,37.7113,37.7475,33210.0
2017-10-26 11:50:00,52.14,52.19,52.13,52.16,20699.0,37.7403,37.7765,37.733,37.7548,20699.0
2017-10-26 11:55:00,52.16,52.17,52.14,52.16,11076.0,37.7548,37.762,37.7403,37.7548,11076.0
2017-10-26 12:00:00,52.15,52.15,52.11,52.13,12243.0,37.7475,37.7475,37.7186,37.733,12243.0
2017-10-26 12:05:00,52.13,52.17,52.11,52.17,16806.0,37.733,37.762,37.7186,37.762,16806.0
2017-10-26 12:10:00,52.18,52.21,52.16,52.16,17451.0,37.7692,37.7909,37.7548,37.7548,17451.0
2017-10-26 12:15:00,52.17,52.24,52.17,52.2,17526.0,37.762,37.8127,37.762,37.7837,17526.0
2017-10-26 12:20:00,52.21,52.23,52.19,52.22,12309.0,37.7909,37.8054,37.7765,37.7982,12309.0
2017-10-26 12:25:00,52.21,52.23,52.2,52.21,28630.0,37.7909,37.8054,37.7837,37.7909,28630.0
2017-10-26 12:30:00,52.22,52.24,52.09,52.13,49041.0,37.7982,37.8127,37.7041,37.733,49041.0
2017-10-26 12:35:00,52.13,52.14,52.08,52.1,13857.0,37.733,37.7403,37.6969,37.7113,13857.0
2017-10-26 12:40:00,52.09,52.1,52.04,52.05,32929.0,37.7041,37.7113,37.6679,37.6751,32929.0
2017-10-26 12:45:00,52.05,52.1,52.05,52.08,12950.0,37.6751,37.7113,37.6751,37.6969,12950.0
2017-10-26 12:50:00,52.08,52.09,52.07,52.07,10783.0,37.6969,37.7041,37.6896,37.6896,10783.0
2017-10-26 12:55:00,52.08,52.1,52.07,52.1,16058.0,37.6969,37.7113,37.6896,37.7113,16058.0
2017-10-26 13:00:00,52.1,52.1,52.07,52.08,18475.0,37.7113,37.7113,37.6896,37.6969,18475.0
2017-10-26 13:05:00,52.08,52.09,52.07,52.08,19379.0,37.6969,37.7041,37.6896,37.6969,19379.0
2017-10-26 13:10:00,52.08,52.11,52.07,52.11,14310.0,37.6969,37.7186,37.6896,37.7186,14310.0
2017-10-26 13:15:00,52.12,52.14,52.11,52.14,12660.0,37.7258,37.7403,37.7186,37.7403,12660.0
2017-10-26 13:20:00,52.13,52.13,52.1,52.13,7881.0,37.733,37.733,37.7113,37.733,7881.0
2017-10-26 13:25:00,52.13,52.16,52.11,52.16,24632.0,37.733,37.7548,37.7186,37.7548,24632.0
2017-10-26 13:30:00,52.16,52.19,52.12,52.12,12687.0,37.7548,37.7765,37.7258,37.7258,12687.0
2017-10-26 13:35:00,52.11,52.12,52.01,52.02,54137.0,37.7186,37.7258,37.6462,37.6534,54137.0
2017-10-26 13:40:00,52.02,52.06,52.01,52.02,23448.0,37.6534,37.6824,37.6462,37.6534,23448.0
2017-10-26 13:45:00,52.02,52.07,52.0,52.06,22314.0,37.6534,37.6896,37.6389,37.6824,22314.0
2017-10-26 13:50:00,52.06,52.08,52.04,52.05,14404.0,37.6824,37.6969,37.6679,37.6751,14404.0
2017-10-26 13:55:00,52.05,52.08,52.04,52.06,18329.0,37.6751,37.6969,37.6679,37.6824,18329.0
2017-10-26 14:00:00,52.06,52.1,52.06,52.1,13690.0,37.6824,37.7113,37.6824,37.7113,13690.0
2017-10-26 14:05:00,52.11,52.12,52.08,52.12,16072.0,37.7186,37.7258,37.6969,37.7258,16072.0
2017-10-26 14:10:00,52.12,52.12,52.09,52.09,12154.0,37.7258,37.7258,37.7041,37.7041,12154.0
2017-10-26 14:15:00,52.08,52.12,52.07,52.09,22959.0,37.6969,37.7258,37.6896,37.7041,22959.0
2017-10-26 14:20:00,52.1,52.13,52.09,52.1,16057.0,37.7113,37.733,37.7041,37.7113,16057.0
2017-10-26 14:25:00,52.1,52.12,52.08,52.11,21303.0,37.7113,37.7258,37.6969,37.7186,21303.0
2017-10-26 14:30:00,52.11,52.15,52.1,52.15,11375.0,37.7186,37.7475,37.7113,37.7475,11375.0
2017-10-26 14:35:00,52.15,52.16,52.11,52.14,20611.0,37.7475,37.7548,37.7186,37.7403,20611.0
2017-10-26 14:40:00,52.12,52.12,52.08,52.09,25943.0,37.7258,37.7258,37.6969,37.7041,25943.0
2017-10-26 14:45:00,52.09,52.1,52.07,52.1,20133.0,37.7041,37.7113,37.6896,37.7113,20133.0
2017-10-26 14:50:00,52.11,52.11,52.06,52.09,21926.0,37.7186,37.7186,37.6824,37.7041,21926.0
2017-10-26 14:55:00,52.1,52.12,52.07,52.08,37709.0,37.7113,37.7258,37.6896,37.6969,37709.0
2017-10-26 15:00:00,52.09,52.14,52.08,52.13,37585.0,37.7041,37.7403,37.6969,37.733,37585.0
2017-10-26 15:05:00,52.13,52.14,52.1,52.1,17456.0,37.733,37.7403,37.7113,37.7113,17456.0
2017-10-26 15:10:00,52.11,52.13,52.1,52.1,19371.0,37.7186,37.733,37.7113,37.7113,19371.0
2017-10-26 15:15:00,52.1,52.11,52.08,52.1,13809.0,37.7113,37.7186,37.6969,37.7113,13809.0
2017-10-26 15:20:00,52.1,52.1,52.08,52.08,21486.0,37.7113,37.7113,37.6969,37.6969,21486.0
2017-10-26 15:25:00,52.09,52.1,52.07,52.1,44690.0,37.7041,37.7113,37.6896,37.7113,44690.0
2017-10-26 15:30:00,52.1,52.15,52.1,52.13,19078.0,37.7113,37.7475,37.7113,37.733,19078.0
2017-10-26 15:35:00,52.12,52.13,52.05,52.11,79964.0,37.7258,37.733,37.6751,37.7186,79964.0
2017-10-26 15:40:00,52.1,52.13,52.08,52.1,50802.0,37.7113,37.733,37.6969,37.7113,50802.0
2017-10-26 15:45:00,52.11,52.13,52.05,52.09,110195.0,37.7186,37.733,37.6751,37.7041,110195.0
2017-10-26 15:50:00,52.09,52.11,52.06,52.1,112260.0,37.7041,37.7186,37.6824,37.7113,112260.0
2017-10-26 15:55:00,52.1,52.12,52.06,52.06,312481.0,37.7113,37.7258,37.6824,37.6824,312481.0
2017-10-27 09:30:00,51.98,52.0,51.89,51.97,78680.0,37.6245,37.6389,37.5593,37.6172,78680.0
2017-10-27 09:35:00,51.97,52.04,51.92,52.0,41946.0,37.6172,37.6679,37.581,37.6389,41946.0
2017-10-27 09:40:00,52.0,52.01,51.89,51.94,59839.0,37.6389,37.6462,37.5593,37.5955,59839.0
2017-10-27 09:45:00,51.93,51.98,51.91,51.92,47447.0,37.5883,37.6245,37.5738,37.581,47447.0
2017-10-27 09:50:00,51.92,51.96,51.91,51.93,30890.0,37.581,37.61,37.5738,37.5883,30890.0
2017-10-27 09:55:00,51.92,51.93,51.82,51.88,50625.0,37.581,37.5883,37.5087,37.5521,50625.0
2017-10-27 10:00:00,51.89,52.18,51.87,52.12,51859.0,37.5593,37.7692,37.5448,37.7258,51859.0
2017-10-27 10:05:00,52.11,52.18,52.05,52.17,25713.0,37.7186,37.7692,37.6751,37.762,25713.0
2017-10-27 10:10:00,52.17,52.21,52.13,52.2,42028.0,37.762,37.7909,37.733,37.7837,42028.0
2017-10-27 10:15:00,52.19,52.28,52.15,52.26,39386.0,37.7765,37.8416,37.7475,37.8271,39386.0
2017-10-27 10:20:00,52.26,52.3,52.19,52.19,85525.0,37.8271,37.8561,37.7765,37.7765,85525.0
2017-10-27 10:25:00,52.2,52.22,52.13,52.15,125178.0,37.7837,37.7982,37.733,37.7475,125178.0
2017-10-27 10:30:00,52.15,52.2,52.09,52.09,132976.0,37.7475,37.7837,37.7041,37.7041,132976.0
2017-10-27 10:35:00,52.1,52.13,52.05,52.1,29585.0,37.7113,37.733,37.6751,37.7113,29585.0
2017-10-27 10:40:00,52.09,52.23,52.09,52.2,45144.0,37.7041,37.8054,37.7041,37.7837,45144.0
2017-10-27 10:45:00,52.19,52.24,52.18,52.21,29654.0,37.7765,37.8127,37.7692,37.7909,29654.0
2017-10-27 10:50:00,52.22,52.25,52.16,52.17,23265.0,37.7982,37.8199,37.7548,37.762,23265.0
2017-10-27 10:55:00,52.16,52.17,52.09,52.11,16346.0,37.7548,37.762,37.7041,37.7186,16346.0
2017-10-27 11:00:00,52.1,52.17,52.09,52.16,23128.0,37.7113,37.762,37.7041,37.7548,23128.0
2017-10-27 11:05:00,52.16,52.2,52.12,52.13,34359.0,37.7548,37.7837,37.7258,37.733,34359.0
2017-10-27 11:10:00,52.13,52.19,52.13,52.14,17300.0,37.733,37.7765,37.733,37.7403,17300.0
2017-10-27 11:15:00,52.13,52.17,52.1,52.15,56776.0,37.733,37.762,37.7113,37.7475,56776.0
2017-10-27 11:20:00,52.16,52.18,52.14,52.15,18428.0,37.7548,37.7692,37.7403,37.7475,18428.0
2017-10-27 11:25:00,52.15,52.19,52.14,52.14,25543.0,37.7475,37.7765,37.7403,37.7403,25543.0
2017-10-27 11:30:00,52.13,52.14,52.09,52.1,32120.0,37.733,37.7403,37.7041,37.7113,32120.0
2017-10-27 11:35:00,52.11,52.12,52.08,52.08,22056.0,37.7186,37.7258,37.6969,37.6969,22056.0
2017-10-27 11:40:00,52.08,52.1,52.0,52.01,16012.0,37.6969,37.7113,37.6389,37.6462,16012.0
2017-10-27 11:45:00,52.01,52.04,52.01,52.02,21786.0,37.6462,37.6679,37.6462,37.6534,21786.0
2017-10-27 11:50:00,52.02,52.03,51.98,52.0,20991.0,37.6534,37.6607,37.6245,37.6389,20991.0
2017-10-27 11:55:00,51.99,52.0,51.96,51.96,14820.0,37.6317,37.6389,37.61,37.61,14820.0
2017-10-27 12:00:00,51.97,52.01,51.95,52.0,55815.0,37.6172,37.6462,37.6028,37.6389,55815.0
2017-10-27 12:05:00,52.01,52.03,51.99,52.03,39769.0,37.6462,37.6607,37.6317,37.6607,39769.0
2017-10-27 12:10:00,52.03,52.03,52.01,52.03,9131.0,37.6607,37.6607,37.6462,37.6607,9131.0
2017-10-27 12:15:00,52.02,52.03,52.0,52.02,22681.0,37.6534,37.6607,37.6389,37.6534,22681.0
2017-10-27 12:20:00,52.01,52.02,51.98,52.01,13140.0,37.6462,37.6534,37.6245,37.6462,13140.0
2017-10-27 12:25:00,52.0,52.04,51.99,52.0,16299.0,37.6389,37.6679,37.6317,37.6389,16299.0
2017-10-27 12:30:00,51.99,52.0,51.97,51.99,21861.0,37.6317,37.6389,37.6172,37.6317,21861.0
2017-10-27 12:35:00,52.0,52.0,51.96,52.0,15131.0,37.6389,37.6389,37.61,37.6389,15131.0
2017-10-27 12:40:00,51.99,52.01,51.97,51.98,15483.0,37.6317,37.6462,37.6172,37.6245,15483.0
2017-10-27 12:45:00,51.98,52.01,51.98,52.01,13540.0,37.6245,37.6462,37.6245,37.6462,13540.0
2017-10-27 12:50:00,52.0,52.03,51.99,52.02,30422.0,37.6389,37.6607,37.6317,37.6534,30422.0
2017-10-27 12:55:00,52.02,52.04,52.01,52.03,11442.0,37.6534,37.6679,37.6462,37.6607,11442.0
2017-10-27 13:00:00,52.03,52.03,52.0,52.03,11652.0,37.6607,37.6607,37.6389,37.6607,11652.0
2017-10-27 13:05:00,52.03,52.03,52.0,52.0,11710.0,37.6607,37.6607,37.6389,37.6389,11710.0
2017-10-27 13:10:00,52.01,52.03,51.99,52.01,19834.0,37.6462,37.6607,37.6317,37.6462,19834.0
2017-10-27 13:15:00,52.02,52.03,51.99,52.0,12068.0,37.6534,37.6607,37.6317,37.6389,12068.0
2017-10-27 13:20:00,52.01,52.02,51.99,52.0,8052.0,37.6462,37.6534,37.6317,37.6389,8052.0
2017-10-27 13:25:00,52.0,52.01,51.99,52.0,11810.0,37.6389,37.6462,37.6317,37.6389,11810.0
2017-10-27 13:30:00,52.0,52.01,51.98,51.98,25142.0,37.6389,37.6462,37.6245,37.6245,25142.0
2017-10-27 13:35:00,51.98,51.99,51.93,51.93,35563.0,37.6245,37.6317,37.5883,37.5883,35563.0
2017-10-27 13:40:00,51.93,51.96,51.91,51.96,35278.0,37.5883,37.61,37.5738,37.61,35278.0
2017-10-27 13:45:00,51.97,52.0,51.96,51.98,10111.0,37.6172,37.6389,37.61,37.6245,10111.0
2017-10-27 13:50:00,51.98,52.0,51.97,51.97,29738.0,37.6245,37.6389,37.6172,37.6172,29738.0
2017-10-27 13:55:00,51.97,52.0,51.97,51.98,11726.0,37.6172,37.6389,37.6172,37.6245,11726.0
2017-10-27 14:00:00,51.98,52.02,51.98,52.02,22985.0,37.6245,37.6534,37.6245,37.6534,22985.0
2017-10-27 14:05:00,52.01,52.01,51.99,52.01,12034.0,37.6462,37.6462,37.6317,37.6462,12034.0
2017-10-27 14:10:00,52.0,52.02,51.98,51.98,15170.0,37.6389,37.6534,37.6245,37.6245,15170.0
2017-10-27 14:15:00,51.98,52.04,51.97,52.04,31030.0,37.6245,37.6679,37.6172,37.6679,31030.0
2017-10-27 14:20:00,52.04,52.07,52.04,52.06,12183.0,37.6679,37.6896,37.6679,37.6824,12183.0
2017-10-27 14:25:00,52.05,52.07,52.02,52.02,17369.0,37.6751,37.6896,37.6534,37.6534,17369.0
2017-10-27 14:30:00,52.02,52.05,52.01,52.03,17237.0,37.6534,37.6751,37.6462,37.6607,17237.0
2017-10-27 14:35:00,52.03,52.04,51.99,52.0,7620.0,37.6607,37.6679,37.6317,37.6389,7620.0
2017-10-27 14:40:00,52.0,52.02,51.98,52.02,12847.0,37.6389,37.6534,37.6245,37.6534,12847.0
2017-10-27 14:45:00,52.03,52.03,51.99,52.01,13983.0,37.6607,37.6607,37.6317,37.6462,13983.0
2017-10-27 14:50:00,52.01,52.03,51.99,52.02,14072.0,37.6462,37.6607,37.6317,37.6534,14072.0
2017-10-27 14:55:00,52.02,52.05,52.01,52.04,19768.0,37.6534,37.6751,37.6462,37.6679,19768.0
2017-10-27 15:00:00,52.04,52.04,52.01,52.01,22235.0,37.6679,37.6679,37.6462,37.6462,22235.0
2017-10-27 15:05:00,52.02,52.03,51.99,52.02,28668.0,37.6534,37.6607,37.6317,37.6534,28668.0
2017-10-27 15:10:00,52.01,52.06,52.0,52.05,37519.0,37.6462,37.6824,37.6389,37.6751,37519.0
2017-10-27 15:15:00,52.05,52.06,52.03,52.05,25660.0,37.6751,37.6824,37.6607,37.6751,25660.0
2017-10-27 15:20:00,52.05,52.07,52.04,52.05,36992.0,37.6751,37.6896,37.6679,37.6751,36992.0
2017-10-27 15:25:00,52.05,52.06,52.03,52.05,23596.0,37.6751,37.6824,37.6607,37.6751,23596.0
2017-10-27 15:30:00,52.05,52.05,52.02,52.05,49671.0,37.6751,37.6751,37.6534,37.6751,49671.0
2017-10-27 15:35:00,52.05,52.06,52.0,52.01,62340.0,37.6751,37.6824,37.6389,37.6462,62340.0
2017-10-27 15:40:00,52.01,52.05,51.99,52.05,74880.0,37.6462,37.6751,37.6317,37.6751,74880.0
2017-10-27 15:45:00,52.05,52.09,52.04,52.05,69648.0,37.6751,37.7041,37.6679,37.6751,69648.0
2017-10-27 15:50:00,52.06,52.07,52.03,52.05,126524.0,37.6824,37.6896,37.6607,37.6751,126524.0
2017-10-27 15:55:00,52.05,52.1,52.03,52.09,177796.0,37.6751,37.7113,37.6607,37.7041,177796.0
2017-10-30 09:30:00,52.04,52.16,51.9,51.96,459245.0,37.6679,37.7548,37.5666,37.61,459245.0
2017-10-30 09:35:00,51.97,52.03,51.91,52.0,69612.0,37.6172,37.6607,37.5738,37.6389,69612.0
2017-10-30 09:40:00,51.99,52.02,51.93,51.97,26818.0,37.6317,37.6534,37.5883,37.6172,26818.0
2017-10-30 09:45:00,51.97,51.98,51.88,51.96,41443.0,37.6172,37.6245,37.5521,37.61,41443.0
2017-10-30 09:50:00,51.96,51.99,51.9,51.93,14399.0,37.61,37.6317,37.5666,37.5883,14399.0
2017-10-30 09:55:00,51.92,52.0,51.89,51.95,33104.0,37.581,37.6389,37.5593,37.6028,33104.0
2017-10-30 10:00:00,51.96,52.03,51.93,52.01,15291.0,37.61,37.6607,37.5883,37.6462,15291.0
2017-10-30 10:05:00,52.01,52.04,51.94,51.94,44229.0,37.6462,37.6679,37.5955,37.5955,44229.0
2017-10-30 10:10:00,51.94,52.0,51.93,52.0,22595.0,37.5955,37.6389,37.5883,37.6389,22595.0
2017-10-30 10:15:00,52.0,52.01,51.95,51.99,39866.0,37.6389,37.6462,37.6028,37.6317,39866.0
2017-10-30 10:20:00,51.99,51.99,51.93,51.93,24482.0,37.6317,37.6317,37.5883,37.5883,24482.0
2017-10-30 10:25:00,51.94,51.97,51.9,51.96,18306.0,37.5955,37.6172,37.5666,37.61,18306.0
2017-10-30 10:30:00,51.96,51.97,51.95,51.96,20041.0,37.61,37.6172,37.6028,37.61,20041.0
2017-10-30 10:35:00,51.95,52.02,51.95,52.02,17123.0,37.6028,37.6534,37.6028,37.6534,17123.0
2017-10-30 10:40:00,52.03,52.07,52.02,52.04,31776.0,37.6607,37.6896,37.6534,37.6679,31776.0
2017-10-30 10:45:00,52.04,52.1,52.03,52.06,16909.0,37.6679,37.7113,37.6607,37.6824,16909.0
2017-10-30 10:50:00,52.07,52.15,52.06,52.15,13866.0,37.6896,37.7475,37.6824,37.7475,13866.0
2017-10-30 10:55:00,52.16,52.17,52.09,52.1,28061.0,37.7548,37.762,37.7041,37.7113,28061.0
2017-10-30 11:00:00,52.1,52.11,52.0,52.02,36861.0,37.7113,37.7186,37.6389,37.6534,36861.0
2017-10-30 11:05:00,52.02,52.08,52.01,52.08,19604.0,37.6534,37.6969,37.6462,37.6969,19604.0
2017-10-30 11:10:00,52.07,52.07,52.0,52.02,175274.0,37.6896,37.6896,37.6389,37.6534,175274.0
2017-10-30 11:15:00,52.02,52.03,51.97,52.0,44785.0,37.6534,37.6607,37.6172,37.6389,44785.0
2017-10-30 11:20:00,52.01,52.04,52.0,52.01,19316.0,37.6462,37.6679,37.6389,37.6462,19316.0
2017-10-30 11:25:00,52.0,52.05,52.0,52.02,38491.0,37.6389,37.6751,37.6389,37.6534,38491.0
2017-10-30 11:30:00,52.02,52.05,52.02,52.02,12880.0,37.6534,37.6751,37.6534,37.6534,12880.0
2017-10-30 11:35:00,52.02,52.07,52.01,52.06,34444.0,37.6534,37.6896,37.6462,37.6824,34444.0
2017-10-30 11:40:00,52.05,52.08,52.05,52.07,21595.0,37.6751,37.6969,37.6751,37.6896,21595.0
2017-10-30 11:45:00,52.07,52.1,52.06,52.07,27266.0,37.6896,37.7113,37.6824,37.6896,27266.0
2017-10-30 11:50:00,52.08,52.08,52.03,52.04,34089.0,37.6969,37.6969,37.6607,37.6679,34089.0
2017-10-30 11:55:00,52.04,52.07,52.04,52.06,19131.0,37.6679,37.6896,37.6679,37.6824,19131.0
2017-10-30 12:00:00,52.06,52.06,52.02,52.05,16897.0,37.6824,37.6824,37.6534,37.6751,16897.0
2017-10-30 12:05:00,52.05,52.07,52.04,52.04,16208.0,37.6751,37.6896,37.6679,37.6679,16208.0
2017-10-30 12:10:00,52.04,52.09,52.04,52.08,11847.0,37.6679,37.7041,37.6679,37.6969,11847.0
2017-10-30 12:15:00,52.09,52.11,52.07,52.1,23036.0,37.7041,37.7186,37.6896,37.7113,23036.0
2017-10-30 12:20:00,52.1,52.13,52.08,52.12,20628.0,37.7113,37.733,37.6969,37.7258,20628.0
2017-10-30 12:25:00,52.12,52.13,52.06,52.06,17593.0,37.7258,37.733,37.6824,37.6824,17593.0
2017-10-30 12:30:00,52.06,52.07,52.0,52.0,17296.0,37.6824,37.6896,37.6389,37.6389,17296.0
2017-10-30 12:35:00,52.01,52.02,51.97,51.98,27423.0,37.6462,37.6534,37.6172,37.6245,27423.0
2017-10-30 12:40:00,51.98,52.02,51.98,52.01,9108.0,37.6245,37.6534,37.6245,37.6462,9108.0
2017-10-30 12:45:00,52.01,52.05,52.01,52.02,15715.0,37.6462,37.6751,37.6462,37.6534,15715.0
2017-10-30 12:50:00,52.02,52.02,51.97,51.99,27379.0,37.6534,37.6534,37.6172,37.6317,27379.0
2017-10-30 12:55:00,51.99,52.0,51.96,51.96,6976.0,37.6317,37.6389,37.61,37.61,6976.0
2017-10-30 13:00:00,51.96,52.02,51.96,51.99,13773.0,37.61,37.6534,37.61,37.6317,13773.0
2017-10-30 13:05:00,51.98,52.0,51.98,52.0,7960.0,37.6245,37.6389,37.6245,37.6389,7960.0
2017-10-30 13:10:00,52.0,52.01,51.98,51.99,15021.0,37.6389,37.6462,37.6245,37.6317,15021.0
2017-10-30 13:15:00,51.99,52.02,51.98,52.02,11936.0,37.6317,37.6534,37.6245,37.6534,11936.0
2017-10-30 13:20:00,52.01,52.04,52.0,52.0,8299.0,37.6462,37.6679,37.6389,37.6389,8299.0
2017-10-30 13:25:00,52.0,52.0,51.98,51.98,7517.0,37.6389,37.6389,37.6245,37.6245,7517.0
2017-10-30 13:30:00,51.98,51.99,51.95,51.96,14685.0,37.6245,37.6317,37.6028,37.61,14685.0
2017-10-30 13:35:00,51.96,51.98,51.95,51.98,11159.0,37.61,37.6245,37.6028,37.6245,11159.0
2017-10-30 13:40:00,51.98,51.99,51.97,51.98,10652.0,37.6245,37.6317,37.6172,37.6245,10652.0
2017-10-30 13:45:00,51.99,51.99,51.97,51.98,14720.0,37.6317,37.6317,37.6172,37.6245,14720.0
2017-10-30 13:50:00,51.99,52.04,51.98,52.03,21997.0,37.6317,37.6679,37.6245,37.6607,21997.0
2017-10-30 13:55:00,52.03,52.03,51.98,51.98,15173.0,37.6607,37.6607,37.6245,37.6245,15173.0
2017-10-30 14:00:00,51.98,51.99,51.97,51.98,15560.0,37.6245,37.6317,37.6172,37.6245,15560.0
2017-10-30 14:05:00,51.98,52.02,51.95,52.02,45744.0,37.6245,37.6534,37.6028,37.6534,45744.0
2017-10-30 14:10:00,52.01,52.04,52.0,52.03,13743.0,37.6462,37.6679,37.6389,37.6607,13743.0
2017-10-30 14:15:00,52.03,52.04,52.01,52.04,17913.0,37.6607,37.6679,37.6462,37.6679,17913.0
2017-10-30 14:20:00,52.03,52.04,52.0,52.02,20902.0,37.6607,37.6679,37.6389,37.6534,20902.0
2017-10-30 14:25:00,52.02,52.04,52.01,52.03,11768.0,37.6534,37.6679,37.6462,37.6607,11768.0
2017-10-30 14:30:00,52.04,52.06,52.02,52.06,15741.0,37.6679,37.6824,37.6534,37.6824,15741.0
2017-10-30 14:35:00,52.06,52.07,52.0,52.01,25331.0,37.6824,37.6896,37.6389,37.6462,25331.0
2017-10-30 14:40:00,52.02,52.03,52.0,52.01,16202.0,37.6534,37.6607,37.6389,37.6462,16202.0
2017-10-30 14:45:00,52.0,52.04,52.0,52.04,21794.0,37.6389,37.6679,37.6389,37.6679,21794.0
2017-10-30 14:50:00,52.04,52.04,52.02,52.02,13538.0,37.6679,37.6679,37.6534,37.6534,13538.0
2017-10-30 14:55:00,52.03,52.04,52.01,52.02,19219.0,37.6607,37.6679,37.6462,37.6534,19219.0
2017-10-30 15:00:00,52.02,52.02,52.0,52.0,9221.0,37.6534,37.6534,37.6389,37.6389,9221.0
2017-10-30 15:05:00,52.01,52.03,51.99,52.02,29622.0,37.6462,37.6607,37.6317,37.6534,29622.0
2017-10-30 15:10:00,52.02,52.04,52.0,52.04,25103.0,37.6534,37.6679,37.6389,37.6679,25103.0
2017-10-30 15:15:00,52.04,52.05,52.02,52.02,19756.0,37.6679,37.6751,37.6534,37.6534,19756.0
2017-10-30 15:20:00,52.03,52.05,52.02,52.05,24405.0,37.6607,37.6751,37.6534,37.6751,24405.0
2017-10-30 15:25:00,52.05,52.09,52.03,52.08,28414.0,37.6751,37.7041,37.6607,37.6969,28414.0
2017-10-30 15:30:00,52.09,52.09,52.07,52.07,35994.0,37.7041,37.7041,37.6896,37.6896,35994.0
2017-10-30 15:35:00,52.08,52.09,52.07,52.09,21381.0,37.6969,37.7041,37.6896,37.7041,21381.0
2017-10-30 15:40:00,52.08,52.13,52.07,52.11,50129.0,37.6969,37.733,37.6896,37.7186,50129.0
2017-10-30 15:45:00,52.11,52.17,52.1,52.17,58088.0,37.7186,37.762,37.7113,37.762,58088.0
2017-10-30 15:50:00,52.16,52.17,52.09,52.09,88193.0,37.7548,37.762,37.7041,37.7041,88193.0
2017-10-30 15:55:00,52.1,52.15,52.08,52.09,167275.0,37.7113,37.7475,37.6969,37.7041,167275.0
2017-10-31 09:30:00,52.02,52.13,51.91,52.13,223423.0,37.6534,37.733,37.5738,37.733,223423.0
2017-10-31 09:35:00,52.13,52.23,52.12,52.16,17009.0,37.733,37.8054,37.7258,37.7548,17009.0
2017-10-31 09:40:00,52.15,52.16,52.04,52.13,18896.0,37.7475,37.7548,37.6679,37.733,18896.0
2017-10-31 09:45:00,52.14,52.16,52.0,52.08,39124.0,37.7403,37.7548,37.6389,37.6969,39124.0
2017-10-31 09:50:00,52.08,52.08,51.98,52.03,24855.0,37.6969,37.6969,37.6245,37.6607,24855.0
2017-10-31 09:55:00,52.04,52.12,52.03,52.04,14023.0,37.6679,37.7258,37.6607,37.6679,14023.0
2017-10-31 10:00:00,52.05,52.11,52.02,52.04,28016.0,37.6751,37.7186,37.6534,37.6679,28016.0
2017-10-31 10:05:00,52.02,52.04,51.91,52.04,124815.0,37.6534,37.6679,37.5738,37.6679,124815.0
2017-10-31 10:10:00,52.03,52.08,51.99,52.07,49406.0,37.6607,37.6969,37.6317,37.6896,49406.0
2017-10-31 10:15:00,52.07,52.14,52.07,52.13,31322.0,37.6896,37.7403,37.6896,37.733,31322.0
2017-10-31 10:20:00,52.14,52.2,52.14,52.19,29668.0,37.7403,37.7837,37.7403,37.7765,29668.0
2017-10-31 10:25:00,52.18,52.21,52.16,52.2,38132.0,37.7692,37.7909,37.7548,37.7837,38132.0
2017-10-31 10:30:00,52.2,52.25,52.2,52.24,24061.0,37.7837,37.8199,37.7837,37.8127,24061.0
2017-10-31 10:35:00,52.23,52.25,52.2,52.2,74150.0,37.8054,37.8199,37.7837,37.7837,74150.0
2017-10-31 10:40:00,52.2,52.23,52.19,52.21,17808.0,37.7837,37.8054,37.7765,37.7909,17808.0
2017-10-31 10:45:00,52.21,52.25,52.21,52.21,64853.0,37.7909,37.8199,37.7909,37.7909,64853.0
2017-10-31 10:50:00,52.22,52.22,52.13,52.14,23092.0,37.7982,37.7982,37.733,37.7403,23092.0
2017-10-31 10:55:00,52.13,52.17,52.12,52.14,21495.0,37.733,37.762,37.7258,37.7403,21495.0
2017-10-31 11:00:00,52.14,52.21,52.14,52.19,17989.0,37.7403,37.7909,37.7403,37.7765,17989.0
2017-10-31 11:05:00,52.18,52.19,52.17,52.17,15223.0,37.7692,37.7765,37.762,37.762,15223.0
2017-10-31 11:10:00,52.16,52.19,52.16,52.19,19132.0,37.7548,37.7765,37.7548,37.7765,19132.0
2017-10-31 11:15:00,52.19,52.2,52.15,52.16,14385.0,37.7765,37.7837,37.7475,37.7548,14385.0
2017-10-31 11:20:00,52.16,52.23,52.16,52.21,22982.0,37.7548,37.8054,37.7548,37.7909,22982.0
2017-10-31 11:25:00,52.21,52.28,52.21,52.23,60546.0,37.7909,37.8416,37.7909,37.8054,60546.0
2017-10-31 11:30:00,52.23,52.24,52.19,52.21,27480.0,37.8054,37.8127,37.7765,37.7909,27480.0
2017-10-31 11:35:00,52.21,52.21,52.17,52.2,17193.0,37.7909,37.7909,37.762,37.7837,17193.0
2017-10-31 11:40:00,52.2,52.22,52.12,52.12,25756.0,37.7837,37.7982,37.7258,37.7258,25756.0
2017-10-31 11:45:00,52.11,52.14,52.08,52.14,14943.0,37.7186,37.7403,37.6969,37.7403,14943.0
2017-10-31 11:50:00,52.13,52.15,52.13,52.15,11468.0,37.733,37.7475,37.733,37.7475,11468.0
2017-10-31 11:55:00,52.15,52.17,52.14,52.16,14211.0,37.7475,37.762,37.7403,37.7548,14211.0
2017-10-31 12:00:00,52.17,52.18,52.16,52.17,15456.0,37.762,37.7692,37.7548,37.762,15456.0
2017-10-31 12:05:00,52.17,52.18,52.13,52.13,24701.0,37.762,37.7692,37.733,37.733,24701.0
2017-10-31 12:10:00,52.14,52.17,52.14,52.15,13762.0,37.7403,37.762,37.7403,37.7475,13762.0
2017-10-31 12:15:00,52.15,52.16,52.12,52.16,16300.0,37.7475,37.7548,37.7258,37.7548,16300.0
2017-10-31 12:20:00,52.16,52.17,52.14,52.14,22120.0,37.7548,37.762,37.7403,37.7403,22120.0
2017-10-31 12:25:00,52.14,52.15,52.11,52.12,19622.0,37.7403,37.7475,37.7186,37.7258,19622.0
2017-10-31 12:30:00,52.12,52.14,52.1,52.13,92159.0,37.7258,37.7403,37.7113,37.733,92159.0
2017-10-31 12:35:00,52.12,52.13,52.11,52.11,19487.0,37.7258,37.733,37.7186,37.7186,19487.0
2017-10-31 12:40:00,52.12,52.18,52.11,52.18,113952.0,37.7258,37.7692,37.7186,37.7692,113952.0
2017-10-31 12:45:00,52.17,52.17,52.14,52.15,12711.0,37.762,37.762,37.7403,37.7475,12711.0
2017-10-31 12:50:00,52.16,52.16,52.11,52.12,21815.0,37.7548,37.7548,37.7186,37.7258,21815.0
2017-10-31 12:55:00,52.11,52.13,52.04,52.06,139328.0,37.7186,37.733,37.6679,37.6824,139328.0
2017-10-31 13:00:00,52.05,52.11,52.04,52.08,35861.0,37.6751,37.7186,37.6679,37.6969,35861.0
2017-10-31 13:05:00,52.07,52.1,52.06,52.08,32989.0,37.6896,37.7113,37.6824,37.6969,32989.0
2017-10-31 13:10:00,52.07,52.08,52.05,52.07,18301.0,37.6896,37.6969,37.6751,37.6896,18301.0
2017-10-31 13:15:00,52.06,52.07,52.04,52.05,14082.0,37.6824,37.6896,37.6679,37.6751,14082.0
2017-10-31 13:20:00,52.05,52.1,52.04,52.05,39855.0,37.6751,37.7113,37.6679,37.6751,39855.0
2017-10-31 13:25:00,52.05,52.06,52.02,52.04,27204.0,37.6751,37.6824,37.6534,37.6679,27204.0
2017-10-31 13:30:00,52.03,52.05,52.0,52.03,22092.0,37.6607,37.6751,37.6389,37.6607,22092.0
2017-10-31 13:35:00,52.03,52.04,52.01,52.04,15864.0,37.6607,37.6679,37.6462,37.6679,15864.0
2017-10-31 13:40:00,52.04,52.05,52.02,52.03,126946.0,37.6679,37.6751,37.6534,37.6607,126946.0
2017-10-31 13:45:00,52.03,52.05,52.02,52.05,20362.0,37.6607,37.6751,37.6534,37.6751,20362.0
2017-10-31 13:50:00,52.05,52.05,52.02,52.04,30899.0,37.6751,37.6751,37.6534,37.6679,30899.0
2017-10-31 13:55:00,52.03,52.04,51.98,51.98,22369.0,37.6607,37.6679,37.6245,37.6245,22369.0
2017-10-31 14:00:00,51.98,51.99,51.91,51.91,19158.0,37.6245,37.6317,37.5738,37.5738,19158.0
2017-10-31 14:05:00,51.91,51.93,51.88,51.88,32774.0,37.5738,37.5883,37.5521,37.5521,32774.0
2017-10-31 14:10:00,51.89,51.95,51.88,51.95,26680.0,37.5593,37.6028,37.5521,37.6028,26680.0
2017-10-31 14:15:00,51.95,51.99,51.94,51.99,20242.0,37.6028,37.6317,37.5955,37.6317,20242.0
2017-10-31 14:20:00,51.99,52.01,51.98,51.98,53119.0,37.6317,37.6462,37.6245,37.6245,53119.0
2017-10-31 14:25:00,51.98,52.02,51.97,52.01,19754.0,37.6245,37.6534,37.6172,37.6462,19754.0
2017-10-31 14:30:00,52.02,52.02,51.99,51.99,31107.0,37.6534,37.6534,37.6317,37.6317,31107.0
2017-10-31 14:35:00,51.98,51.99,51.98,51.98,14980.0,37.6245,37.6317,37.6245,37.6245,14980.0
2017-10-31 14:40:00,51.98,52.02,51.98,52.02,21966.0,37.6245,37.6534,37.6245,37.6534,21966.0
2017-10-31 14:45:00,52.02,52.05,52.01,52.05,50645.0,37.6534,37.6751,37.6462,37.6751,50645.0
2017-10-31 14:50:00,52.05,52.06,52.03,52.05,40143.0,37.6751,37.6824,37.6607,37.6751,40143.0
2017-10-31 14:55:00,52.05,52.06,52.05,52.06,18946.0,37.6751,37.6824,37.6751,37.6824,18946.0
2017-10-31 15:00:00,52.06,52.12,52.05,52.12,37284.0,37.6824,37.7258,37.6751,37.7258,37284.0
2017-10-31 15:05:00,52.12,52.13,52.08,52.11,53718.0,37.7258,37.733,37.6969,37.7186,53718.0
2017-10-31 15:10:00,52.12,52.14,52.1,52.14,39859.0,37.7258,37.7403,37.7113,37.7403,39859.0
2017-10-31 15:15:00,52.15,52.19,52.14,52.16,42788.0,37.7475,37.7765,37.7403,37.7548,42788.0
2017-10-31 15:20:00,52.16,52.2,52.15,52.19,45882.0,37.7548,37.7837,37.7475,37.7765,45882.0
2017-10-31 15:25:00,52.19,52.23,52.17,52.2,69175.0,37.7765,37.8054,37.762,37.7837,69175.0
2017-10-31 15:30:00,52.2,52.21,52.16,52.16,59170.0,37.7837,37.7909,37.7548,37.7548,59170.0
2017-10-31 15:35:00,52.16,52.17,52.13,52.14,67369.0,37.7548,37.762,37.733,37.7403,67369.0
2017-10-31 15:40:00,52.13,52.17,52.13,52.17,75294.0,37.733,37.762,37.733,37.762,75294.0
2017-10-31 15:45:00,52.16,52.17,52.08,52.15,134482.0,37.7548,37.762,37.6969,37.7475,134482.0
2017-10-31 15:50:00,52.15,52.22,52.14,52.19,148179.0,37.7475,37.7982,37.7403,37.7765,148179.0
2017-10-31 15:55:00,52.2,52.23,52.17,52.2,321971.0,37.7837,37.8054,37.762,37.7837,321971.0
2017-11-01 09:30:00,52.4,52.4,51.87,52.19,82251.0,37.9285,37.9285,37.5448,37.7765,82251.0
2017-11-01 09:35:00,52.2,52.23,51.76,51.91,74332.0,37.7837,37.8054,37.4652,37.5738,74332.0
2017-11-01 09:40:00,51.92,52.05,51.91,52.0,39136.0,37.581,37.6751,37.5738,37.6389,39136.0
2017-11-01 09:45:00,52.0,52.12,51.99,52.12,55671.0,37.6389,37.7258,37.6317,37.7258,55671.0
2017-11-01 09:50:00,52.11,52.13,51.93,52.06,68218.0,37.7186,37.733,37.5883,37.6824,68218.0
2017-11-01 09:55:00,52.06,52.13,51.97,52.01,48113.0,37.6824,37.733,37.6172,37.6462,48113.0
2017-11-01 10:00:00,52.02,52.12,52.0,52.04,37807.0,37.6534,37.7258,37.6389,37.6679,37807.0
2017-11-01 10:05:00,52.04,52.04,51.91,51.93,75360.0,37.6679,37.6679,37.5738,37.5883,75360.0
2017-11-01 10:10:00,51.94,52.09,51.94,52.08,32326.0,37.5955,37.7041,37.5955,37.6969,32326.0
2017-11-01 10:15:00,52.08,52.14,52.0,52.0,34399.0,37.6969,37.7403,37.6389,37.6389,34399.0
2017-11-01 10:20:00,52.02,52.08,52.0,52.03,19511.0,37.6534,37.6969,37.6389,37.6607,19511.0
2017-11-01 10:25:00,52.02,52.02,51.9,51.96,49690.0,37.6534,37.6534,37.5666,37.61,49690.0
2017-11-01 10:30:00,51.95,52.02,51.95,51.96,43249.0,37.6028,37.6534,37.6028,37.61,43249.0
2017-11-01 10:35:00,51.95,52.18,51.95,52.16,32697.0,37.6028,37.7692,37.6028,37.7548,32697.0
2017-11-01 10:40:00,52.16,52.24,52.16,52.16,30958.0,37.7548,37.8127,37.7548,37.7548,30958.0
2017-11-01 10:45:00,52.16,52.16,52.12,52.13,16777.0,37.7548,37.7548,37.7258,37.733,16777.0
2017-11-01 10:50:00,52.13,52.14,52.06,52.12,22172.0,37.733,37.7403,37.6824,37.7258,22172.0
2017-11-01 10:55:00,52.12,52.2,52.11,52.16,34947.0,37.7258,37.7837,37.7186,37.7548,34947.0
2017-11-01 11:00:00,52.16,52.19,52.04,52.07,37192.0,37.7548,37.7765,37.6679,37.6896,37192.0
2017-11-01 11:05:00,52.07,52.1,52.02,52.04,15089.0,37.6896,37.7113,37.6534,37.6679,15089.0
2017-11-01 11:10:00,52.04,52.07,52.01,52.01,21509.0,37.6679,37.6896,37.6462,37.6462,21509.0
2017-11-01 11:15:00,52.02,52.02,51.92,52.0,44186.0,37.6534,37.6534,37.581,37.6389,44186.0
2017-11-01 11:20:00,52.0,52.02,51.93,51.94,36726.0,37.6389,37.6534,37.5883,37.5955,36726.0
2017-11-01 11:25:00,51.94,51.94,51.85,51.87,20880.0,37.5955,37.5955,37.5304,37.5448,20880.0
2017-11-01 11:30:00,51.86,51.87,51.81,51.84,27918.0,37.5376,37.5448,37.5014,37.5231,27918.0
2017-11-01 11:35:00,51.85,51.88,51.85,51.86,17496.0,37.5304,37.5521,37.5304,37.5376,17496.0
2017-11-01 11:40:00,51.85,51.85,51.81,51.82,24628.0,37.5304,37.5304,37.5014,37.5087,24628.0
2017-11-01 11:45:00,51.83,51.93,51.82,51.92,26336.0,37.5159,37.5883,37.5087,37.581,26336.0
2017-11-01 11:50:00,51.91,51.93,51.85,51.86,24265.0,37.5738,37.5883,37.5304,37.5376,24265.0
2017-11-01 11:55:00,51.86,51.94,51.84,51.94,22573.0,37.5376,37.5955,37.5231,37.5955,22573.0
2017-11-01 12:00:00,51.93,51.94,51.88,51.93,17227.0,37.5883,37.5955,37.5521,37.5883,17227.0
2017-11-01 12:05:00,51.94,51.96,51.88,51.9,23965.0,37.5955,37.61,37.5521,37.5666,23965.0
2017-11-01 12:10:00,51.9,51.95,51.89,51.94,20349.0,37.5666,37.6028,37.5593,37.5955,20349.0
2017-11-01 12:15:00,51.95,52.0,51.93,51.98,25734.0,37.6028,37.6389,37.5883,37.6245,25734.0
2017-11-01 12:20:00,51.98,52.01,51.96,52.01,15101.0,37.6245,37.6462,37.61,37.6462,15101.0
2017-11-01 12:25:00,52.01,52.02,51.97,51.99,13962.0,37.6462,37.6534,37.6172,37.6317,13962.0
2017-11-01 12:30:00,51.98,51.98,51.89,51.9,18376.0,37.6245,37.6245,37.5593,37.5666,18376.0
2017-11-01 12:35:00,51.9,51.92,51.87,51.91,14351.0,37.5666,37.581,37.5448,37.5738,14351.0
2017-11-01 12:40:00,51.92,51.97,51.91,51.91,9749.0,37.581,37.6172,37.5738,37.5738,9749.0
2017-11-01 12:45:00,51.91,51.92,51.88,51.91,27189.0,37.5738,37.581,37.5521,37.5738,27189.0
2017-11-01 12:50:00,51.91,51.99,51.87,51.99,18960.0,37.5738,37.6317,37.5448,37.6317,18960.0
2017-11-01 12:55:00,52.0,52.07,51.98,52.06,18815.0,37.6389,37.6896,37.6245,37.6824,18815.0
2017-11-01 13:00:00,52.05,52.1,52.02,52.1,21804.0,37.6751,37.7113,37.6534,37.7113,21804.0
2017-11-01 13:05:00,52.11,52.14,52.07,52.12,16281.0,37.7186,37.7403,37.6896,37.7258,16281.0
2017-11-01 13:10:00,52.13,52.15,52.05,52.12,35803.0,37.733,37.7475,37.6751,37.7258,35803.0
2017-11-01 13:15:00,52.13,52.14,52.05,52.08,16119.0,37.733,37.7403,37.6751,37.6969,16119.0
2017-11-01 13:20:00,52.07,52.09,52.02,52.03,34469.0,37.6896,37.7041,37.6534,37.6607,34469.0
2017-11-01 13:25:00,52.03,52.03,51.99,52.0,15690.0,37.6607,37.6607,37.6317,37.6389,15690.0
2017-11-01 13:30:00,51.99,52.0,51.92,51.93,49771.0,37.6317,37.6389,37.581,37.5883,49771.0
2017-11-01 13:35:00,51.94,51.94,51.81,51.91,97800.0,37.5955,37.5955,37.5014,37.5738,97800.0
2017-11-01 13:40:00,51.91,52.04,51.91,52.03,48494.0,37.5738,37.6679,37.5738,37.6607,48494.0
2017-11-01 13:45:00,52.03,52.14,52.03,52.14,35793.0,37.6607,37.7403,37.6607,37.7403,35793.0
2017-11-01 13:50:00,52.14,52.16,52.1,52.11,22316.0,37.7403,37.7548,37.7113,37.7186,22316.0
2017-11-01 13:55:00,52.11,52.18,52.11,52.14,23137.0,37.7186,37.7692,37.7186,37.7403,23137.0
2017-11-01 14:00:00,52.13,52.34,52.13,52.28,51192.0,37.733,37.885,37.733,37.8416,51192.0
2017-11-01 14:05:00,52.27,52.28,52.1,52.11,49874.0,37.8344,37.8416,37.7113,37.7186,49874.0
2017-11-01 14:10:00,52.11,52.22,52.08,52.13,45755.0,37.7186,37.7982,37.6969,37.733,45755.0
2017-11-01 14:15:00,52.12,52.23,52.1,52.12,43600.0,37.7258,37.8054,37.7113,37.7258,43600.0
2017-11-01 14:20:00,52.13,52.13,52.04,52.06,29122.0,37.733,37.733,37.6679,37.6824,29122.0
2017-11-01 14:25:00,52.07,52.12,52.04,52.12,27160.0,37.6896,37.7258,37.6679,37.7258,27160.0
2017-11-01 14:30:00,52.12,52.12,52.04,52.1,27244.0,37.7258,37.7258,37.6679,37.7113,27244.0
2017-11-01 14:35:00,52.08,52.13,52.05,52.13,27559.0,37.6969,37.733,37.6751,37.733,27559.0
2017-11-01 14:40:00,52.13,52.13,52.07,52.09,32198.0,37.733,37.733,37.6896,37.7041,32198.0
2017-11-01 14:45:00,52.09,52.1,52.02,52.03,38154.0,37.7041,37.7113,37.6534,37.6607,38154.0
2017-11-01 14:50:00,52.04,52.08,52.02,52.08,43574.0,37.6679,37.6969,37.6534,37.6969,43574.0
2017-11-01 14:55:00,52.07,52.1,52.04,52.05,32006.0,37.6896,37.7113,37.6679,37.6751,32006.0
2017-11-01 15:00:00,52.04,52.09,52.02,52.09,44312.0,37.6679,37.7041,37.6534,37.7041,44312.0
2017-11-01 15:05:00,52.09,52.09,52.05,52.07,29025.0,37.7041,37.7041,37.6751,37.6896,29025.0
2017-11-01 15:10:00,52.07,52.12,52.06,52.11,40119.0,37.6896,37.7258,37.6824,37.7186,40119.0
2017-11-01 15:15:00,52.1,52.14,52.09,52.13,29092.0,37.7113,37.7403,37.7041,37.733,29092.0
2017-11-01 15:20:00,52.13,52.18,52.1,52.15,41006.0,37.733,37.7692,37.7113,37.7475,41006.0
2017-11-01 15:25:00,52.14,52.2,52.14,52.19,29464.0,37.7403,37.7837,37.7403,37.7765,29464.0
2017-11-01 15:30:00,52.19,52.19,52.14,52.14,46437.0,37.7765,37.7765,37.7403,37.7403,46437.0
2017-11-01 15:35:00,52.15,52.15,52.11,52.14,53544.0,37.7475,37.7475,37.7186,37.7403,53544.0
2017-11-01 15:40:00,52.14,52.14,52.1,52.12,56831.0,37.7403,37.7403,37.7113,37.7258,56831.0
2017-11-01 15:45:00,52.11,52.12,52.05,52.06,87318.0,37.7186,37.7258,37.6751,37.6824,87318.0
2017-11-01 15:50:00,52.06,52.11,52.03,52.1,124172.0,37.6824,37.7186,37.6607,37.7113,124172.0
2017-11-01 15:55:00,52.09,52.14,52.05,52.08,250861.0,37.7041,37.7403,37.6751,37.6969,250861.0
2017-11-02 09:30:00,52.38,52.57,52.2,52.56,126160.0,37.914,38.0515,37.7837,38.0443,126160.0
2017-11-02 09:35:00,52.56,52.74,52.43,52.68,93731.0,38.0443,38.1746,37.9502,38.1311,93731.0
2017-11-02 09:40:00,52.69,52.75,52.61,52.64,66426.0,38.1384,38.1818,38.0805,38.1022,66426.0
2017-11-02 09:45:00,52.64,52.69,52.45,52.47,41219.0,38.1022,38.1384,37.9647,37.9791,41219.0
2017-11-02 09:50:00,52.45,52.56,52.45,52.51,49213.0,37.9647,38.0443,37.9647,38.0081,49213.0
2017-11-02 09:55:00,52.52,52.63,52.5,52.61,85326.0,38.0153,38.095,38.0009,38.0805,85326.0
2017-11-02 10:00:00,52.58,52.72,52.55,52.62,117877.0,38.0588,38.1601,38.0371,38.0877,117877.0
2017-11-02 10:05:00,52.61,52.65,52.51,52.62,75889.0,38.0805,38.1094,38.0081,38.0877,75889.0
2017-11-02 10:10:00,52.63,52.63,52.53,52.56,43038.0,38.095,38.095,38.0226,38.0443,43038.0
2017-11-02 10:15:00,52.58,52.63,52.54,52.54,73957.0,38.0588,38.095,38.0298,38.0298,73957.0
2017-11-02 10:20:00,52.55,52.65,52.54,52.65,41137.0,38.0371,38.1094,38.0298,38.1094,41137.0
2017-11-02 10:25:00,52.66,52.67,52.59,52.59,49058.0,38.1167,38.1239,38.066,38.066,49058.0
2017-11-02 10:30:00,52.6,52.72,52.57,52.69,37330.0,38.0732,38.1601,38.0515,38.1384,37330.0
2017-11-02 10:35:00,52.7,52.72,52.64,52.71,25305.0,38.1456,38.1601,38.1022,38.1529,25305.0
2017-11-02 10:40:00,52.72,52.75,52.7,52.73,102977.0,38.1601,38.1818,38.1456,38.1673,102977.0
2017-11-02 10:45:00,52.73,52.75,52.69,52.74,34929.0,38.1673,38.1818,38.1384,38.1746,34929.0
2017-11-02 10:50:00,52.74,52.82,52.71,52.75,50749.0,38.1746,38.2325,38.1529,38.1818,50749.0
2017-11-02 10:55:00,52.75,52.78,52.73,52.77,27995.0,38.1818,38.2035,38.1673,38.1963,27995.0
2017-11-02 11:00:00,52.77,52.82,52.77,52.8,83170.0,38.1963,38.2325,38.1963,38.218,83170.0
2017-11-02 11:05:00,52.8,52.83,52.77,52.83,64185.0,38.218,38.2397,38.1963,38.2397,64185.0
2017-11-02 11:10:00,52.83,52.88,52.82,52.87,53692.0,38.2397,38.2759,38.2325,38.2687,53692.0
2017-11-02 11:15:00,52.88,52.92,52.87,52.9,72971.0,38.2759,38.3049,38.2687,38.2904,72971.0
2017-11-02 11:20:00,52.91,52.98,52.9,52.96,52890.0,38.2976,38.3483,38.2904,38.3338,52890.0
2017-11-02 11:25:00,52.97,52.98,52.95,52.98,145105.0,38.3411,38.3483,38.3266,38.3483,145105.0
2017-11-02 11:30:00,52.97,53.0,52.94,52.98,160092.0,38.3411,38.3628,38.3193,38.3483,160092.0
2017-11-02 11:35:00,52.99,53.1,52.97,53.1,270556.0,38.3555,38.4352,38.3411,38.4352,270556.0
2017-11-02 11:40:00,53.1,53.19,53.09,53.13,76314.0,38.4352,38.5003,38.4279,38.4569,76314.0
2017-11-02 11:45:00,53.13,53.23,52.98,53.19,51168.0,38.4569,38.5293,38.3483,38.5003,51168.0
2017-11-02 11:50:00,53.19,53.22,53.13,53.19,38157.0,38.5003,38.522,38.4569,38.5003,38157.0
2017-11-02 11:55:00,53.19,53.22,53.18,53.18,32050.0,38.5003,38.522,38.4931,38.4931,32050.0
2017-11-02 12:00:00,53.19,53.19,53.14,53.19,28199.0,38.5003,38.5003,38.4641,38.5003,28199.0
2017-11-02 12:05:00,53.2,53.22,53.14,53.16,53309.0,38.5075,38.522,38.4641,38.4786,53309.0
2017-11-02 12:10:00,53.16,53.17,53.0,53.09,45088.0,38.4786,38.4858,38.3628,38.4279,45088.0
2017-11-02 12:15:00,53.09,53.09,52.98,53.02,45979.0,38.4279,38.4279,38.3483,38.3772,45979.0
2017-11-02 12:20:00,53.02,53.03,52.96,53.03,71521.0,38.3772,38.3845,38.3338,38.3845,71521.0
2017-11-02 12:25:00,53.03,53.1,53.03,53.05,37893.0,38.3845,38.4352,38.3845,38.399,37893.0
2017-11-02 12:30:00,53.05,53.05,52.89,52.94,92719.0,38.399,38.399,38.2832,38.3193,92719.0
2017-11-02 12:35:00,52.94,52.95,52.9,52.91,79400.0,38.3193,38.3266,38.2904,38.2976,79400.0
2017-11-02 12:40:00,52.91,52.92,52.74,52.75,89251.0,38.2976,38.3049,38.1746,38.1818,89251.0
2017-11-02 12:45:00,52.75,52.78,52.69,52.72,44958.0,38.1818,38.2035,38.1384,38.1601,44958.0
2017-11-02 12:50:00,52.72,52.84,52.71,52.81,35902.0,38.1601,38.247,38.1529,38.2252,35902.0
2017-11-02 12:55:00,52.82,52.88,52.79,52.82,38158.0,38.2325,38.2759,38.2108,38.2325,38158.0
2017-11-02 13:00:00,52.83,52.98,52.82,52.98,69204.0,38.2397,38.3483,38.2325,38.3483,69204.0
2017-11-02 13:05:00,52.98,53.02,52.96,52.97,51689.0,38.3483,38.3772,38.3338,38.3411,51689.0
2017-11-02 13:10:00,52.97,53.08,52.97,53.07,42608.0,38.3411,38.4207,38.3411,38.4134,42608.0
2017-11-02 13:15:00,53.08,53.08,53.02,53.07,20031.0,38.4207,38.4207,38.3772,38.4134,20031.0
2017-11-02 13:20:00,53.07,53.08,53.03,53.05,30310.0,38.4134,38.4207,38.3845,38.399,30310.0
2017-11-02 13:25:00,53.04,53.04,52.97,53.04,25322.0,38.3917,38.3917,38.3411,38.3917,25322.0
2017-11-02 13:30:00,53.04,53.06,53.0,53.03,44937.0,38.3917,38.4062,38.3628,38.3845,44937.0
2017-11-02 13:35:00,53.02,53.03,52.95,52.98,35622.0,38.3772,38.3845,38.3266,38.3483,35622.0
2017-11-02 13:40:00,52.98,52.99,52.89,52.95,53010.0,38.3483,38.3555,38.2832,38.3266,53010.0
2017-11-02 13:45:00,52.95,52.96,52.92,52.93,25735.0,38.3266,38.3338,38.3049,38.3121,25735.0
2017-11-02 13:50:00,52.93,52.99,52.92,52.99,35130.0,38.3121,38.3555,38.3049,38.3555,35130.0
2017-11-02 13:55:00,52.99,53.01,52.96,52.97,21872.0,38.3555,38.37,38.3338,38.3411,21872.0
2017-11-02 14:00:00,52.96,52.99,52.92,52.93,26669.0,38.3338,38.3555,38.3049,38.3121,26669.0
2017-11-02 14:05:00,52.93,53.02,52.92,53.02,29468.0,38.3121,38.3772,38.3049,38.3772,29468.0
2017-11-02 14:10:00,53.02,53.07,53.01,53.04,36376.0,38.3772,38.4134,38.37,38.3917,36376.0
2017-11-02 14:15:00,53.04,53.06,53.01,53.05,36557.0,38.3917,38.4062,38.37,38.399,36557.0
2017-11-02 14:20:00,53.05,53.12,53.03,53.11,58436.0,38.399,38.4496,38.3845,38.4424,58436.0
2017-11-02 14:25:00,53.11,53.15,53.09,53.14,40256.0,38.4424,38.4713,38.4279,38.4641,40256.0
2017-11-02 14:30:00,53.14,53.14,53.08,53.09,45374.0,38.4641,38.4641,38.4207,38.4279,45374.0
2017-11-02 14:35:00,53.08,53.1,53.02,53.05,37753.0,38.4207,38.4352,38.3772,38.399,37753.0
2017-11-02 14:40:00,53.05,53.06,52.95,52.97,37482.0,38.399,38.4062,38.3266,38.3411,37482.0
2017-11-02 14:45:00,52.98,53.04,52.96,52.96,39936.0,38.3483,38.3917,38.3338,38.3338,39936.0
2017-11-02 14:50:00,52.95,52.99,52.92,52.96,36237.0,38.3266,38.3555,38.3049,38.3338,36237.0
2017-11-02 14:55:00,52.96,53.0,52.95,52.99,44845.0,38.3338,38.3628,38.3266,38.3555,44845.0
2017-11-02 15:00:00,52.98,53.04,52.98,52.98,49736.0,38.3483,38.3917,38.3483,38.3483,49736.0
2017-11-02 15:05:00,52.98,53.07,52.97,53.06,60668.0,38.3483,38.4134,38.3411,38.4062,60668.0
2017-11-02 15:10:00,53.06,53.11,53.05,53.09,54492.0,38.4062,38.4424,38.399,38.4279,54492.0
2017-11-02 15:15:00,53.08,53.09,53.05,53.05,45694.0,38.4207,38.4279,38.399,38.399,45694.0
2017-11-02 15:20:00,53.06,53.09,53.05,53.09,80081.0,38.4062,38.4279,38.399,38.4279,80081.0
2017-11-02 15:25:00,53.08,53.09,53.02,53.06,97574.0,38.4207,38.4279,38.3772,38.4062,97574.0
2017-11-02 15:30:00,53.07,53.09,53.05,53.06,64743.0,38.4134,38.4279,38.399,38.4062,64743.0
2017-11-02 15:35:00,53.07,53.08,53.0,53.02,75919.0,38.4134,38.4207,38.3628,38.3772,75919.0
2017-11-02 15:40:00,53.02,53.13,53.01,53.13,191123.0,38.3772,38.4569,38.37,38.4569,191123.0
2017-11-02 15:45:00,53.13,53.2,53.12,53.18,166266.0,38.4569,38.5075,38.4496,38.4931,166266.0
2017-11-02 15:50:00,53.17,53.26,53.17,53.26,201442.0,38.4858,38.551,38.4858,38.551,201442.0
2017-11-02 15:55:00,53.26,53.27,53.22,53.26,418418.0,38.551,38.5582,38.522,38.551,418418.0
2017-11-03 09:30:00,53.09,53.48,53.03,53.43,143153.0,38.4279,38.7102,38.3845,38.674,143153.0
2017-11-03 09:35:00,53.43,53.51,53.32,53.33,157289.0,38.674,38.7319,38.5944,38.6016,157289.0
2017-11-03 09:40:00,53.34,53.35,53.21,53.31,44096.0,38.6089,38.6161,38.5148,38.5872,44096.0
2017-11-03 09:45:00,53.32,53.43,53.31,53.42,29470.0,38.5944,38.674,38.5872,38.6668,29470.0
2017-11-03 09:50:00,53.43,53.48,53.38,53.46,21655.0,38.674,38.7102,38.6378,38.6957,21655.0
2017-11-03 09:55:00,53.46,53.46,53.13,53.15,39851.0,38.6957,38.6957,38.4569,38.4713,39851.0
2017-11-03 10:00:00,53.17,53.18,53.08,53.15,55850.0,38.4858,38.4931,38.4207,38.4713,55850.0
2017-11-03 10:05:00,53.16,53.19,53.12,53.13,76596.0,38.4786,38.5003,38.4496,38.4569,76596.0
2017-11-03 10:10:00,53.13,53.18,53.13,53.16,51301.0,38.4569,38.4931,38.4569,38.4786,51301.0
2017-11-03 10:15:00,53.17,53.21,53.12,53.16,46169.0,38.4858,38.5148,38.4496,38.4786,46169.0
2017-11-03 10:20:00,53.16,53.2,53.11,53.2,29506.0,38.4786,38.5075,38.4424,38.5075,29506.0
2017-11-03 10:25:00,53.2,53.24,53.16,53.17,20336.0,38.5075,38.5365,38.4786,38.4858,20336.0
2017-11-03 10:30:00,53.17,53.17,53.12,53.14,27895.0,38.4858,38.4858,38.4496,38.4641,27895.0
2017-11-03 10:35:00,53.15,53.21,53.13,53.15,26368.0,38.4713,38.5148,38.4569,38.4713,26368.0
2017-11-03 10:40:00,53.15,53.15,53.05,53.09,32074.0,38.4713,38.4713,38.399,38.4279,32074.0
2017-11-03 10:45:00,53.09,53.12,53.06,53.06,24932.0,38.4279,38.4496,38.4062,38.4062,24932.0
2017-11-03 10:50:00,53.06,53.21,53.06,53.21,23166.0,38.4062,38.5148,38.4062,38.5148,23166.0
2017-11-03 10:55:00,53.21,53.23,53.15,53.18,22487.0,38.5148,38.5293,38.4713,38.4931,22487.0
2017-11-03 11:00:00,53.18,53.23,53.17,53.21,27717.0,38.4931,38.5293,38.4858,38.5148,27717.0
2017-11-03 11:05:00,53.21,53.23,53.18,53.21,16899.0,38.5148,38.5293,38.4931,38.5148,16899.0
2017-11-03 11:10:00,53.21,53.21,53.17,53.18,24912.0,38.5148,38.5148,38.4858,38.4931,24912.0
2017-11-03 11:15:00,53.18,53.19,53.13,53.13,32053.0,38.4931,38.5003,38.4569,38.4569,32053.0
2017-11-03 11:20:00,53.13,53.15,53.08,53.12,67344.0,38.4569,38.4713,38.4207,38.4496,67344.0
2017-11-03 11:25:00,53.12,53.16,53.1,53.16,22132.0,38.4496,38.4786,38.4352,38.4786,22132.0
2017-11-03 11:30:00,53.15,53.16,53.12,53.16,19617.0,38.4713,38.4786,38.4496,38.4786,19617.0
2017-11-03 11:35:00,53.15,53.19,53.14,53.16,39080.0,38.4713,38.5003,38.4641,38.4786,39080.0
2017-11-03 11:40:00,53.16,53.18,53.14,53.15,53561.0,38.4786,38.4931,38.4641,38.4713,53561.0
2017-11-03 11:45:00,53.15,53.15,53.1,53.11,21137.0,38.4713,38.4713,38.4352,38.4424,21137.0
2017-11-03 11:50:00,53.11,53.17,53.11,53.14,20082.0,38.4424,38.4858,38.4424,38.4641,20082.0
2017-11-03 11:55:00,53.13,53.14,53.12,53.12,13106.0,38.4569,38.4641,38.4496,38.4496,13106.0
2017-11-03 12:00:00,53.12,53.14,53.11,53.13,25199.0,38.4496,38.4641,38.4424,38.4569,25199.0
2017-11-03 12:05:00,53.13,53.15,53.12,53.14,20448.0,38.4569,38.4713,38.4496,38.4641,20448.0
2017-11-03 12:10:00,53.15,53.2,53.14,53.2,27781.0,38.4713,38.5075,38.4641,38.5075,27781.0
2017-11-03 12:15:00,53.2,53.22,53.17,53.18,17591.0,38.5075,38.522,38.4858,38.4931,17591.0
2017-11-03 12:20:00,53.17,53.18,53.13,53.14,29686.0,38.4858,38.4931,38.4569,38.4641,29686.0
2017-11-03 12:25:00,53.13,53.18,53.13,53.14,24271.0,38.4569,38.4931,38.4569,38.4641,24271.0
2017-11-03 12:30:00,53.14,53.15,53.11,53.12,17885.0,38.4641,38.4713,38.4424,38.4496,17885.0
2017-11-03 12:35:00,53.12,53.13,53.1,53.11,18476.0,38.4496,38.4569,38.4352,38.4424,18476.0
2017-11-03 12:40:00,53.12,53.13,53.1,53.13,15071.0,38.4496,38.4569,38.4352,38.4569,15071.0
2017-11-03 12:45:00,53.12,53.13,53.1,53.13,20958.0,38.4496,38.4569,38.4352,38.4569,20958.0
2017-11-03 12:50:00,53.13,53.17,53.12,53.15,13565.0,38.4569,38.4858,38.4496,38.4713,13565.0
2017-11-03 12:55:00,53.14,53.14,53.12,53.13,14371.0,38.4641,38.4641,38.4496,38.4569,14371.0
2017-11-03 13:00:00,53.12,53.13,53.08,53.08,25542.0,38.4496,38.4569,38.4207,38.4207,25542.0
2017-11-03 13:05:00,53.09,53.09,53.04,53.05,22118.0,38.4279,38.4279,38.3917,38.399,22118.0
2017-11-03 13:10:00,53.04,53.11,53.04,53.11,27659.0,38.3917,38.4424,38.3917,38.4424,27659.0
2017-11-03 13:15:00,53.1,53.11,53.02,53.02,20509.0,38.4352,38.4424,38.3772,38.3772,20509.0
2017-11-03 13:20:00,53.02,53.06,53.01,53.05,25553.0,38.3772,38.4062,38.37,38.399,25553.0
2017-11-03 13:25:00,53.05,53.06,53.04,53.05,10570.0,38.399,38.4062,38.3917,38.399,10570.0
2017-11-03 13:30:00,53.05,53.06,53.01,53.04,44771.0,38.399,38.4062,38.37,38.3917,44771.0
2017-11-03 13:35:00,53.03,53.08,53.02,53.02,34273.0,38.3845,38.4207,38.3772,38.3772,34273.0
2017-11-03 13:40:00,53.03,53.08,53.02,53.03,26406.0,38.3845,38.4207,38.3772,38.3845,26406.0
2017-11-03 13:45:00,53.03,53.07,53.02,53.05,16397.0,38.3845,38.4134,38.3772,38.399,16397.0
2017-11-03 13:50:00,53.05,53.07,53.04,53.07,18904.0,38.399,38.4134,38.3917,38.4134,18904.0
2017-11-03 13:55:00,53.07,53.07,53.02,53.03,23919.0,38.4134,38.4134,38.3772,38.3845,23919.0
2017-11-03 14:00:00,53.03,53.03,52.92,52.94,59879.0,38.3845,38.3845,38.3049,38.3193,59879.0
2017-11-03 14:05:00,52.95,52.98,52.92,52.98,27683.0,38.3266,38.3483,38.3049,38.3483,27683.0
2017-11-03 14:10:00,52.98,53.04,52.98,52.99,31501.0,38.3483,38.3917,38.3483,38.3555,31501.0
2017-11-03 14:15:00,52.98,53.04,52.98,53.01,24787.0,38.3483,38.3917,38.3483,38.37,24787.0
2017-11-03 14:20:00,53.01,53.04,52.98,52.98,28262.0,38.37,38.3917,38.3483,38.3483,28262.0
2017-11-03 14:25:00,52.98,53.02,52.98,53.01,26662.0,38.3483,38.3772,38.3483,38.37,26662.0
2017-11-03 14:30:00,53.01,53.03,52.99,52.99,30947.0,38.37,38.3845,38.3555,38.3555,30947.0
2017-11-03 14:35:00,53.0,53.03,52.96,52.98,49359.0,38.3628,38.3845,38.3338,38.3483,49359.0
2017-11-03 14:40:00,52.97,52.97,52.89,52.91,67729.0,38.3411,38.3411,38.2832,38.2976,67729.0
2017-11-03 14:45:00,52.91,52.92,52.88,52.91,48225.0,38.2976,38.3049,38.2759,38.2976,48225.0
2017-11-03 14:50:00,52.91,52.93,52.85,52.85,49867.0,38.2976,38.3121,38.2542,38.2542,49867.0
2017-11-03 14:55:00,52.86,52.89,52.83,52.83,43435.0,38.2614,38.2832,38.2397,38.2397,43435.0
2017-11-03 15:00:00,52.83,52.85,52.8,52.84,53749.0,38.2397,38.2542,38.218,38.247,53749.0
2017-11-03 15:05:00,52.84,52.88,52.82,52.85,35873.0,38.247,38.2759,38.2325,38.2542,35873.0
2017-11-03 15:10:00,52.85,52.86,52.83,52.86,46603.0,38.2542,38.2614,38.2397,38.2614,46603.0
2017-11-03 15:15:00,52.86,52.86,52.75,52.75,48414.0,38.2614,38.2614,38.1818,38.1818,48414.0
2017-11-03 15:20:00,52.75,52.8,52.75,52.79,61521.0,38.1818,38.218,38.1818,38.2108,61521.0
2017-11-03 15:25:00,52.8,52.81,52.78,52.81,36522.0,38.218,38.2252,38.2035,38.2252,36522.0
2017-11-03 15:30:00,52.8,52.81,52.76,52.76,122658.0,38.218,38.2252,38.1891,38.1891,122658.0
2017-11-03 15:35:00,52.76,52.8,52.71,52.71,129829.0,38.1891,38.218,38.1529,38.1529,129829.0
2017-11-03 15:40:00,52.71,52.71,52.61,52.63,157993.0,38.1529,38.1529,38.0805,38.095,157993.0
2017-11-03 15:45:00,52.63,52.63,52.53,52.57,229091.0,38.095,38.095,38.0226,38.0515,229091.0
2017-11-03 15:50:00,52.56,52.58,52.44,52.44,308929.0,38.0443,38.0588,37.9574,37.9574,308929.0
2017-11-03 15:55:00,52.45,52.48,52.42,52.44,490307.0,37.9647,37.9864,37.943,37.9574,490307.0
2017-11-06 09:30:00,52.34,52.35,52.05,52.08,135348.0,37.885,37.8923,37.6751,37.6969,135348.0
2017-11-06 09:35:00,52.08,52.11,51.96,51.96,61166.0,37.6969,37.7186,37.61,37.61,61166.0
2017-11-06 09:40:00,51.96,52.03,51.94,51.97,102678.0,37.61,37.6607,37.5955,37.6172,102678.0
2017-11-06 09:45:00,51.96,51.96,51.83,51.85,78418.0,37.61,37.61,37.5159,37.5304,78418.0
2017-11-06 09:50:00,51.84,51.85,51.73,51.78,120369.0,37.5231,37.5304,37.4435,37.4797,120369.0
2017-11-06 09:55:00,51.78,51.89,51.77,51.77,165126.0,37.4797,37.5593,37.4725,37.4725,165126.0
2017-11-06 10:00:00,51.77,51.87,51.77,51.8,63463.0,37.4725,37.5448,37.4725,37.4942,63463.0
2017-11-06 10:05:00,51.79,51.96,51.79,51.96,69218.0,37.4869,37.61,37.4869,37.61,69218.0
2017-11-06 10:10:00,51.95,51.97,51.9,51.97,43434.0,37.6028,37.6172,37.5666,37.6172,43434.0
2017-11-06 10:15:00,51.96,51.97,51.88,51.89,55241.0,37.61,37.6172,37.5521,37.5593,55241.0
2017-11-06 10:20:00,51.89,51.91,51.84,51.89,42714.0,37.5593,37.5738,37.5231,37.5593,42714.0
2017-11-06 10:25:00,51.9,52.0,51.89,51.97,35189.0,37.5666,37.6389,37.5593,37.6172,35189.0
2017-11-06 10:30:00,51.97,52.0,51.94,51.95,36058.0,37.6172,37.6389,37.5955,37.6028,36058.0
2017-11-06 10:35:00,51.94,52.0,51.94,51.98,45944.0,37.5955,37.6389,37.5955,37.6245,45944.0
2017-11-06 10:40:00,51.98,51.99,51.9,51.91,46746.0,37.6245,37.6317,37.5666,37.5738,46746.0
2017-11-06 10:45:00,51.91,51.93,51.85,51.86,37515.0,37.5738,37.5883,37.5304,37.5376,37515.0
2017-11-06 10:50:00,51.87,51.95,51.86,51.93,27627.0,37.5448,37.6028,37.5376,37.5883,27627.0
2017-11-06 10:55:00,51.93,52.07,51.92,52.06,55081.0,37.5883,37.6896,37.581,37.6824,55081.0
2017-11-06 11:00:00,52.06,52.08,52.01,52.07,36875.0,37.6824,37.6969,37.6462,37.6896,36875.0
2017-11-06 11:05:00,52.06,52.08,51.98,52.07,82936.0,37.6824,37.6969,37.6245,37.6896,82936.0
2017-11-06 11:10:00,52.07,52.08,52.01,52.03,45484.0,37.6896,37.6969,37.6462,37.6607,45484.0
2017-11-06 11:15:00,52.04,52.04,51.97,51.98,37887.0,37.6679,37.6679,37.6172,37.6245,37887.0
2017-11-06 11:20:00,51.97,51.98,51.93,51.97,51853.0,37.6172,37.6245,37.5883,37.6172,51853.0
2017-11-06 11:25:00,51.97,51.98,51.95,51.97,35298.0,37.6172,37.6245,37.6028,37.6172,35298.0
2017-11-06 11:30:00,51.96,51.96,51.93,51.94,34825.0,37.61,37.61,37.5883,37.5955,34825.0
2017-11-06 11:35:00,51.95,51.95,51.86,51.93,72964.0,37.6028,37.6028,37.5376,37.5883,72964.0
2017-11-06 11:40:00,51.93,51.96,51.92,51.95,106582.0,37.5883,37.61,37.581,37.6028,106582.0
2017-11-06 11:45:00,51.96,51.97,51.92,51.94,56227.0,37.61,37.6172,37.581,37.5955,56227.0
2017-11-06 11:50:00,51.93,51.95,51.92,51.93,29534.0,37.5883,37.6028,37.581,37.5883,29534.0
2017-11-06 11:55:00,51.93,51.96,51.92,51.96,67405.0,37.5883,37.61,37.581,37.61,67405.0
2017-11-06 12:00:00,51.95,51.99,51.94,51.98,31549.0,37.6028,37.6317,37.5955,37.6245,31549.0
2017-11-06 12:05:00,51.98,52.0,51.92,51.93,43371.0,37.6245,37.6389,37.581,37.5883,43371.0
2017-11-06 12:10:00,51.93,51.94,51.89,51.9,38902.0,37.5883,37.5955,37.5593,37.5666,38902.0
2017-11-06 12:15:00,51.9,51.9,51.85,51.86,27728.0,37.5666,37.5666,37.5304,37.5376,27728.0
2017-11-06 12:20:00,51.85,51.86,51.76,51.8,48441.0,37.5304,37.5376,37.4652,37.4942,48441.0
2017-11-06 12:25:00,51.8,51.85,51.79,51.84,42000.0,37.4942,37.5304,37.4869,37.5231,42000.0
2017-11-06 12:30:00,51.84,51.87,51.84,51.86,21680.0,37.5231,37.5448,37.5231,37.5376,21680.0
2017-11-06 12:35:00,51.86,51.86,51.82,51.84,55278.0,37.5376,37.5376,37.5087,37.5231,55278.0
2017-11-06 12:40:00,51.83,51.88,51.82,51.85,48807.0,37.5159,37.5521,37.5087,37.5304,48807.0
2017-11-06 12:45:00,51.85,51.85,51.82,51.83,40259.0,37.5304,37.5304,37.5087,37.5159,40259.0
2017-11-06 12:50:00,51.84,51.89,51.83,51.88,17922.0,37.5231,37.5593,37.5159,37.5521,17922.0
2017-11-06 12:55:00,51.88,51.91,51.87,51.89,15167.0,37.5521,37.5738,37.5448,37.5593,15167.0
2017-11-06 13:00:00,51.89,51.9,51.87,51.9,15553.0,37.5593,37.5666,37.5448,37.5666,15553.0
2017-11-06 13:05:00,51.89,51.89,51.85,51.87,25525.0,37.5593,37.5593,37.5304,37.5448,25525.0
2017-11-06 13:10:00,51.87,51.87,51.85,51.87,32741.0,37.5448,37.5448,37.5304,37.5448,32741.0
2017-11-06 13:15:00,51.86,51.87,51.79,51.81,75615.0,37.5376,37.5448,37.4869,37.5014,75615.0
2017-11-06 13:20:00,51.8,51.85,51.77,51.78,43620.0,37.4942,37.5304,37.4725,37.4797,43620.0
2017-11-06 13:25:00,51.77,51.78,51.69,51.73,61926.0,37.4725,37.4797,37.4146,37.4435,61926.0
2017-11-06 13:30:00,51.73,51.82,51.71,51.8,48966.0,37.4435,37.5087,37.429,37.4942,48966.0
2017-11-06 13:35:00,51.8,51.87,51.79,51.84,28158.0,37.4942,37.5448,37.4869,37.5231,28158.0
2017-11-06 13:40:00,51.84,51.85,51.77,51.78,26172.0,37.5231,37.5304,37.4725,37.4797,26172.0
2017-11-06 13:45:00,51.78,51.82,51.78,51.82,26163.0,37.4797,37.5087,37.4797,37.5087,26163.0
2017-11-06 13:50:00,51.82,51.84,51.8,51.81,21164.0,37.5087,37.5231,37.4942,37.5014,21164.0
2017-11-06 13:55:00,51.8,51.84,51.76,51.77,53336.0,37.4942,37.5231,37.4652,37.4725,53336.0
2017-11-06 14:00:00,51.78,51.78,51.71,51.73,48117.0,37.4797,37.4797,37.429,37.4435,48117.0
2017-11-06 14:05:00,51.73,51.76,51.72,51.75,29992.0,37.4435,37.4652,37.4363,37.458,29992.0
2017-11-06 14:10:00,51.76,51.76,51.7,51.71,24802.0,37.4652,37.4652,37.4218,37.429,24802.0
2017-11-06 14:15:00,51.7,51.76,51.7,51.72,37397.0,37.4218,37.4652,37.4218,37.4363,37397.0
2017-11-06 14:20:00,51.71,51.74,51.71,51.73,21235.0,37.429,37.4508,37.429,37.4435,21235.0
2017-11-06 14:25:00,51.73,51.75,51.72,51.72,29331.0,37.4435,37.458,37.4363,37.4363,29331.0
2017-11-06 14:30:00,51.72,51.73,51.66,51.67,43364.0,37.4363,37.4435,37.3928,37.4001,43364.0
2017-11-06 14:35:00,51.66,51.68,51.64,51.65,46773.0,37.3928,37.4073,37.3784,37.3856,46773.0
2017-11-06 14:40:00,51.64,51.67,51.64,51.64,36297.0,37.3784,37.4001,37.3784,37.3784,36297.0
2017-11-06 14:45:00,51.64,51.66,51.61,51.62,54725.0,37.3784,37.3928,37.3567,37.3639,54725.0
2017-11-06 14:50:00,51.62,51.66,51.61,51.63,42198.0,37.3639,37.3928,37.3567,37.3711,42198.0
2017-11-06 14:55:00,51.64,51.7,51.63,51.69,51551.0,37.3784,37.4218,37.3711,37.4146,51551.0
2017-11-06 15:00:00,51.7,51.74,51.69,51.72,47656.0,37.4218,37.4508,37.4146,37.4363,47656.0
2017-11-06 15:05:00,51.73,51.73,51.66,51.68,62721.0,37.4435,37.4435,37.3928,37.4073,62721.0
2017-11-06 15:10:00,51.68,51.69,51.62,51.66,79546.0,37.4073,37.4146,37.3639,37.3928,79546.0
2017-11-06 15:15:00,51.67,51.67,51.56,51.63,106671.0,37.4001,37.4001,37.3205,37.3711,106671.0
2017-11-06 15:20:00,51.64,51.67,51.61,51.63,52429.0,37.3784,37.4001,37.3567,37.3711,52429.0
2017-11-06 15:25:00,51.64,51.75,51.62,51.73,65655.0,37.3784,37.458,37.3639,37.4435,65655.0
2017-11-06 15:30:00,51.73,51.74,51.71,51.73,73570.0,37.4435,37.4508,37.429,37.4435,73570.0
2017-11-06 15:35:00,51.73,51.74,51.68,51.72,85258.0,37.4435,37.4508,37.4073,37.4363,85258.0
2017-11-06 15:40:00,51.72,51.74,51.68,51.71,118209.0,37.4363,37.4508,37.4073,37.429,118209.0
2017-11-06 15:45:00,51.71,51.73,51.69,51.72,144934.0,37.429,37.4435,37.4146,37.4363,144934.0
2017-11-06 15:50:00,51.72,51.73,51.63,51.64,177585.0,37.4363,37.4435,37.3711,37.3784,177585.0
2017-11-06 15:55:00,51.64,51.65,51.63,51.65,260785.0,37.3784,37.3856,37.3711,37.3856,260785.0
2017-11-07 09:30:00,51.72,51.81,51.31,51.42,167388.0,37.4363,37.5014,37.1395,37.2191,167388.0
2017-11-07 09:35:00,51.43,51.62,51.39,51.61,80066.0,37.2264,37.3639,37.1974,37.3567,80066.0
2017-11-07 09:40:00,51.62,51.65,51.5,51.52,66252.0,37.3639,37.3856,37.277,37.2915,66252.0
2017-11-07 09:45:00,51.53,51.72,51.53,51.72,70629.0,37.2987,37.4363,37.2987,37.4363,70629.0
2017-11-07 09:50:00,51.73,51.8,51.67,51.69,64115.0,37.4435,37.4942,37.4001,37.4146,64115.0
2017-11-07 09:55:00,51.69,51.7,51.64,51.67,46207.0,37.4146,37.4218,37.3784,37.4001,46207.0
2017-11-07 10:00:00,51.67,51.72,51.65,51.7,132730.0,37.4001,37.4363,37.3856,37.4218,132730.0
2017-11-07 10:05:00,51.7,51.7,51.52,51.53,100116.0,37.4218,37.4218,37.2915,37.2987,100116.0
2017-11-07 10:10:00,51.53,51.61,51.47,51.48,146377.0,37.2987,37.3567,37.2553,37.2626,146377.0
2017-11-07 10:15:00,51.49,51.57,51.41,51.57,162953.0,37.2698,37.3277,37.2119,37.3277,162953.0
2017-11-07 10:20:00,51.57,51.59,51.5,51.52,74778.0,37.3277,37.3422,37.277,37.2915,74778.0
2017-11-07 10:25:00,51.52,51.59,51.5,51.59,67435.0,37.2915,37.3422,37.277,37.3422,67435.0
2017-11-07 10:30:00,51.6,51.63,51.53,51.62,60164.0,37.3494,37.3711,37.2987,37.3639,60164.0
2017-11-07 10:35:00,51.62,51.64,51.56,51.63,46351.0,37.3639,37.3784,37.3205,37.3711,46351.0
2017-11-07 10:40:00,51.63,51.68,51.61,51.61,49001.0,37.3711,37.4073,37.3567,37.3567,49001.0
2017-11-07 10:45:00,51.61,51.67,51.6,51.66,59396.0,37.3567,37.4001,37.3494,37.3928,59396.0
2017-11-07 10:50:00,51.65,51.76,51.65,51.72,44961.0,37.3856,37.4652,37.3856,37.4363,44961.0
2017-11-07 10:55:00,51.73,51.73,51.64,51.71,50328.0,37.4435,37.4435,37.3784,37.429,50328.0
2017-11-07 11:00:00,51.71,51.79,51.7,51.76,34740.0,37.429,37.4869,37.4218,37.4652,34740.0
2017-11-07 11:05:00,51.75,51.78,51.68,51.7,41263.0,37.458,37.4797,37.4073,37.4218,41263.0
2017-11-07 11:10:00,51.69,51.79,51.66,51.79,40789.0,37.4146,37.4869,37.3928,37.4869,40789.0
2017-11-07 11:15:00,51.79,51.84,51.78,51.8,45948.0,37.4869,37.5231,37.4797,37.4942,45948.0
2017-11-07 11:20:00,51.81,51.87,51.79,51.8,64489.0,37.5014,37.5448,37.4869,37.4942,64489.0
2017-11-07 11:25:00,51.8,51.81,51.77,51.77,48189.0,37.4942,37.5014,37.4725,37.4725,48189.0
2017-11-07 11:30:00,51.76,51.82,51.73,51.8,36584.0,37.4652,37.5087,37.4435,37.4942,36584.0
2017-11-07 11:35:00,51.8,51.8,51.7,51.71,42826.0,37.4942,37.4942,37.4218,37.429,42826.0
2017-11-07 11:40:00,51.7,51.73,51.68,51.73,47108.0,37.4218,37.4435,37.4073,37.4435,47108.0
2017-11-07 11:45:00,51.74,51.78,51.72,51.73,41120.0,37.4508,37.4797,37.4363,37.4435,41120.0
2017-11-07 11:50:00,51.72,51.82,51.71,51.79,38909.0,37.4363,37.5087,37.429,37.4869,38909.0
2017-11-07 11:55:00,51.79,51.79,51.72,51.75,65417.0,37.4869,37.4869,37.4363,37.458,65417.0
2017-11-07 12:00:00,51.75,51.76,51.72,51.73,32928.0,37.458,37.4652,37.4363,37.4435,32928.0
2017-11-07 12:05:00,51.72,51.73,51.66,51.68,46547.0,37.4363,37.4435,37.3928,37.4073,46547.0
2017-11-07 12:10:00,51.69,51.84,51.68,51.83,42369.0,37.4146,37.5231,37.4073,37.5159,42369.0
2017-11-07 12:15:00,51.84,51.86,51.81,51.85,33149.0,37.5231,37.5376,37.5014,37.5304,33149.0
2017-11-07 12:20:00,51.85,51.85,51.81,51.83,32834.0,37.5304,37.5304,37.5014,37.5159,32834.0
2017-11-07 12:25:00,51.83,51.9,51.82,51.89,28119.0,37.5159,37.5666,37.5087,37.5593,28119.0
2017-11-07 12:30:00,51.89,51.95,51.88,51.91,22396.0,37.5593,37.6028,37.5521,37.5738,22396.0
2017-11-07 12:35:00,51.91,51.96,51.9,51.91,22378.0,37.5738,37.61,37.5666,37.5738,22378.0
2017-11-07 12:40:00,51.92,51.92,51.87,51.88,14309.0,37.581,37.581,37.5448,37.5521,14309.0
2017-11-07 12:45:00,51.88,51.9,51.87,51.9,13196.0,37.5521,37.5666,37.5448,37.5666,13196.0
2017-11-07 12:50:00,51.9,51.92,51.89,51.89,16876.0,37.5666,37.581,37.5593,37.5593,16876.0
2017-11-07 12:55:00,51.89,51.9,51.84,51.86,23429.0,37.5593,37.5666,37.5231,37.5376,23429.0
2017-11-07 13:00:00,51.87,51.91,51.87,51.89,21151.0,37.5448,37.5738,37.5448,37.5593,21151.0
2017-11-07 13:05:00,51.9,51.95,51.89,51.95,19586.0,37.5666,37.6028,37.5593,37.6028,19586.0
2017-11-07 13:10:00,51.95,51.99,51.93,51.93,17025.0,37.6028,37.6317,37.5883,37.5883,17025.0
2017-11-07 13:15:00,51.93,51.94,51.87,51.89,21182.0,37.5883,37.5955,37.5448,37.5593,21182.0
2017-11-07 13:20:00,51.9,51.94,51.89,51.93,10880.0,37.5666,37.5955,37.5593,37.5883,10880.0
2017-11-07 13:25:00,51.93,51.94,51.89,51.91,28177.0,37.5883,37.5955,37.5593,37.5738,28177.0
2017-11-07 13:30:00,51.9,51.92,51.9,51.9,12620.0,37.5666,37.581,37.5666,37.5666,12620.0
2017-11-07 13:35:00,51.9,51.91,51.85,51.86,44627.0,37.5666,37.5738,37.5304,37.5376,44627.0
2017-11-07 13:40:00,51.86,51.91,51.86,51.87,17616.0,37.5376,37.5738,37.5376,37.5448,17616.0
2017-11-07 13:45:00,51.88,51.92,51.87,51.91,25089.0,37.5521,37.581,37.5448,37.5738,25089.0
2017-11-07 13:50:00,51.91,51.92,51.86,51.87,26494.0,37.5738,37.581,37.5376,37.5448,26494.0
2017-11-07 13:55:00,51.87,51.89,51.86,51.87,15011.0,37.5448,37.5593,37.5376,37.5448,15011.0
2017-11-07 14:00:00,51.87,51.93,51.87,51.92,21011.0,37.5448,37.5883,37.5448,37.581,21011.0
2017-11-07 14:05:00,51.92,51.94,51.89,51.91,40503.0,37.581,37.5955,37.5593,37.5738,40503.0
2017-11-07 14:10:00,51.91,51.92,51.87,51.9,36271.0,37.5738,37.581,37.5448,37.5666,36271.0
2017-11-07 14:15:00,51.89,51.9,51.81,51.83,53943.0,37.5593,37.5666,37.5014,37.5159,53943.0
2017-11-07 14:20:00,51.83,51.86,51.81,51.83,32096.0,37.5159,37.5376,37.5014,37.5159,32096.0
2017-11-07 14:25:00,51.83,51.89,51.82,51.85,42847.0,37.5159,37.5593,37.5087,37.5304,42847.0
2017-11-07 14:30:00,51.85,51.87,51.84,51.87,28534.0,37.5304,37.5448,37.5231,37.5448,28534.0
2017-11-07 14:35:00,51.87,51.92,51.86,51.89,40329.0,37.5448,37.581,37.5376,37.5593,40329.0
2017-11-07 14:40:00,51.89,51.91,51.88,51.91,26302.0,37.5593,37.5738,37.5521,37.5738,26302.0
2017-11-07 14:45:00,51.91,51.92,51.88,51.88,27504.0,37.5738,37.581,37.5521,37.5521,27504.0
2017-11-07 14:50:00,51.89,51.89,51.86,51.88,20836.0,37.5593,37.5593,37.5376,37.5521,20836.0
2017-11-07 14:55:00,51.87,51.9,51.86,51.9,27412.0,37.5448,37.5666,37.5376,37.5666,27412.0
2017-11-07 15:00:00,51.9,51.93,51.87,51.91,44601.0,37.5666,37.5883,37.5448,37.5738,44601.0
2017-11-07 15:05:00,51.91,51.96,51.9,51.95,40381.0,37.5738,37.61,37.5666,37.6028,40381.0
2017-11-07 15:10:00,51.96,51.96,51.86,51.87,405919.0,37.61,37.61,37.5376,37.5448,405919.0
2017-11-07 15:15:00,51.87,51.88,51.8,51.83,66309.0,37.5448,37.5521,37.4942,37.5159,66309.0
2017-11-07 15:20:00,51.82,51.85,51.8,51.81,64411.0,37.5087,37.5304,37.4942,37.5014,64411.0
2017-11-07 15:25:00,51.8,51.81,51.76,51.77,75443.0,37.4942,37.5014,37.4652,37.4725,75443.0
2017-11-07 15:30:00,51.77,51.79,51.76,51.77,73850.0,37.4725,37.4869,37.4652,37.4725,73850.0
2017-11-07 15:35:00,51.77,51.78,51.74,51.75,84655.0,37.4725,37.4797,37.4508,37.458,84655.0
2017-11-07 15:40:00,51.75,51.76,51.72,51.73,83674.0,37.458,37.4652,37.4363,37.4435,83674.0
2017-11-07 15:45:00,51.73,51.74,51.69,51.73,160885.0,37.4435,37.4508,37.4146,37.4435,160885.0
2017-11-07 15:50:00,51.74,51.74,51.7,51.72,146958.0,37.4508,37.4508,37.4218,37.4363,146958.0
2017-11-07 15:55:00,51.72,51.72,51.7,51.71,371890.0,37.4363,37.4363,37.4218,37.429,371890.0
2017-11-08 09:30:00,51.74,51.94,51.72,51.92,65275.0,37.4508,37.5955,37.4363,37.581,65275.0
2017-11-08 09:35:00,51.92,52.0,51.86,51.96,43379.0,37.581,37.6389,37.5376,37.61,43379.0
2017-11-08 09:40:00,51.97,52.0,51.93,51.94,32570.0,37.6172,37.6389,37.5883,37.5955,32570.0
2017-11-08 09:45:00,51.94,51.95,51.83,51.85,55304.0,37.5955,37.6028,37.5159,37.5304,55304.0
2017-11-08 09:50:00,51.85,51.85,51.79,51.8,28923.0,37.5304,37.5304,37.4869,37.4942,28923.0
2017-11-08 09:55:00,51.8,51.86,51.76,51.8,37962.0,37.4942,37.5376,37.4652,37.4942,37962.0
2017-11-08 10:00:00,51.79,51.81,51.76,51.77,80261.0,37.4869,37.5014,37.4652,37.4725,80261.0
2017-11-08 10:05:00,51.77,51.77,51.75,51.77,62062.0,37.4725,37.4725,37.458,37.4725,62062.0
2017-11-08 10:10:00,51.77,51.8,51.63,51.63,62884.0,37.4725,37.4942,37.3711,37.3711,62884.0
2017-11-08 10:15:00,51.64,51.67,51.62,51.62,48548.0,37.3784,37.4001,37.3639,37.3639,48548.0
2017-11-08 10:20:00,51.63,51.63,51.59,51.6,48203.0,37.3711,37.3711,37.3422,37.3494,48203.0
2017-11-08 10:25:00,51.6,51.6,51.5,51.51,76807.0,37.3494,37.3494,37.277,37.2843,76807.0
2017-11-08 10:30:00,51.51,51.52,51.43,51.45,99058.0,37.2843,37.2915,37.2264,37.2408,99058.0
2017-11-08 10:35:00,51.45,51.45,51.37,51.38,66443.0,37.2408,37.2408,37.1829,37.1902,66443.0
2017-11-08 10:40:00,51.37,51.37,51.31,51.32,99908.0,37.1829,37.1829,37.1395,37.1467,99908.0
2017-11-08 10:45:00,51.33,51.33,51.29,51.3,57755.0,37.154,37.154,37.125,37.1323,57755.0
2017-11-08 10:50:00,51.31,51.33,51.28,51.29,113575.0,37.1395,37.154,37.1178,37.125,113575.0
2017-11-08 10:55:00,51.29,51.31,51.27,51.31,39666.0,37.125,37.1395,37.1106,37.1395,39666.0
2017-11-08 11:00:00,51.3,51.4,51.3,51.35,67604.0,37.1323,37.2047,37.1323,37.1685,67604.0
2017-11-08 11:05:00,51.36,51.37,51.32,51.36,56651.0,37.1757,37.1829,37.1467,37.1757,56651.0
2017-11-08 11:10:00,51.36,51.37,51.31,51.32,25882.0,37.1757,37.1829,37.1395,37.1467,25882.0
2017-11-08 11:15:00,51.31,51.33,51.28,51.32,217776.0,37.1395,37.154,37.1178,37.1467,217776.0
2017-11-08 11:20:00,51.32,51.38,51.3,51.38,82738.0,37.1467,37.1902,37.1323,37.1902,82738.0
2017-11-08 11:25:00,51.38,51.4,51.28,51.3,92302.0,37.1902,37.2047,37.1178,37.1323,92302.0
2017-11-08 11:30:00,51.3,51.31,51.24,51.3,74018.0,37.1323,37.1395,37.0888,37.1323,74018.0
2017-11-08 11:35:00,51.29,51.33,51.26,51.32,47570.0,37.125,37.154,37.1033,37.1467,47570.0
2017-11-08 11:40:00,51.33,51.34,51.31,51.32,28792.0,37.154,37.1612,37.1395,37.1467,28792.0
2017-11-08 11:45:00,51.33,51.33,51.3,51.31,20484.0,37.154,37.154,37.1323,37.1395,20484.0
2017-11-08 11:50:00,51.3,51.36,51.3,51.34,162722.0,37.1323,37.1757,37.1323,37.1612,162722.0
2017-11-08 11:55:00,51.35,51.36,51.28,51.34,49593.0,37.1685,37.1757,37.1178,37.1612,49593.0
2017-11-08 12:00:00,51.33,51.34,51.29,51.29,29907.0,37.154,37.1612,37.125,37.125,29907.0
2017-11-08 12:05:00,51.3,51.3,51.24,51.28,32586.0,37.1323,37.1323,37.0888,37.1178,32586.0
2017-11-08 12:10:00,51.27,51.32,51.25,51.32,30370.0,37.1106,37.1467,37.0961,37.1467,30370.0
2017-11-08 12:15:00,51.32,51.32,51.29,51.3,23278.0,37.1467,37.1467,37.125,37.1323,23278.0
2017-11-08 12:20:00,51.3,51.32,51.25,51.27,68592.0,37.1323,37.1467,37.0961,37.1106,68592.0
2017-11-08 12:25:00,51.27,51.3,51.25,51.3,27687.0,37.1106,37.1323,37.0961,37.1323,27687.0
2017-11-08 12:30:00,51.3,51.33,51.29,51.31,43037.0,37.1323,37.154,37.125,37.1395,43037.0
2017-11-08 12:35:00,51.32,51.35,51.31,51.33,56227.0,37.1467,37.1685,37.1395,37.154,56227.0
2017-11-08 12:40:00,51.34,51.36,51.33,51.36,22048.0,37.1612,37.1757,37.154,37.1757,22048.0
2017-11-08 12:45:00,51.36,51.37,51.33,51.35,19697.0,37.1757,37.1829,37.154,37.1685,19697.0
2017-11-08 12:50:00,51.36,51.4,51.34,51.37,34207.0,37.1757,37.2047,37.1612,37.1829,34207.0
2017-11-08 12:55:00,51.38,51.42,51.34,51.42,55005.0,37.1902,37.2191,37.1612,37.2191,55005.0
2017-11-08 13:00:00,51.41,51.42,51.36,51.39,56464.0,37.2119,37.2191,37.1757,37.1974,56464.0
2017-11-08 13:05:00,51.38,51.47,51.38,51.46,16012.0,37.1902,37.2553,37.1902,37.2481,16012.0
2017-11-08 13:10:00,51.46,51.53,51.45,51.51,21358.0,37.2481,37.2987,37.2408,37.2843,21358.0
2017-11-08 13:15:00,51.52,51.53,51.47,51.48,23392.0,37.2915,37.2987,37.2553,37.2626,23392.0
2017-11-08 13:20:00,51.48,51.54,51.47,51.54,20075.0,37.2626,37.306,37.2553,37.306,20075.0
2017-11-08 13:25:00,51.54,51.56,51.51,51.56,28608.0,37.306,37.3205,37.2843,37.3205,28608.0
2017-11-08 13:30:00,51.56,51.57,51.56,51.57,16587.0,37.3205,37.3277,37.3205,37.3277,16587.0
2017-11-08 13:35:00,51.56,51.58,51.52,51.53,39870.0,37.3205,37.3349,37.2915,37.2987,39870.0
2017-11-08 13:40:00,51.53,51.6,51.53,51.6,47333.0,37.2987,37.3494,37.2987,37.3494,47333.0
2017-11-08 13:45:00,51.6,51.6,51.57,51.57,18435.0,37.3494,37.3494,37.3277,37.3277,18435.0
2017-11-08 13:50:00,51.56,51.61,51.54,51.6,22281.0,37.3205,37.3567,37.306,37.3494,22281.0
2017-11-08 13:55:00,51.61,51.61,51.59,51.61,21174.0,37.3567,37.3567,37.3422,37.3567,21174.0
2017-11-08 14:00:00,51.62,51.62,51.57,51.6,56177.0,37.3639,37.3639,37.3277,37.3494,56177.0
2017-11-08 14:05:00,51.6,51.64,51.58,51.63,25103.0,37.3494,37.3784,37.3349,37.3711,25103.0
2017-11-08 14:10:00,51.63,51.67,51.6,51.67,57379.0,37.3711,37.4001,37.3494,37.4001,57379.0
2017-11-08 14:15:00,51.66,51.67,51.61,51.64,46470.0,37.3928,37.4001,37.3567,37.3784,46470.0
2017-11-08 14:20:00,51.64,51.67,51.63,51.66,20242.0,37.3784,37.4001,37.3711,37.3928,20242.0
2017-11-08 14:25:00,51.66,51.67,51.62,51.66,59458.0,37.3928,37.4001,37.3639,37.3928,59458.0
2017-11-08 14:30:00,51.67,51.71,51.65,51.7,56815.0,37.4001,37.429,37.3856,37.4218,56815.0
2017-11-08 14:35:00,51.71,51.74,51.71,51.74,28692.0,37.429,37.4508,37.429,37.4508,28692.0
2017-11-08 14:40:00,51.74,51.74,51.71,51.73,29373.0,37.4508,37.4508,37.429,37.4435,29373.0
2017-11-08 14:45:00,51.73,51.78,51.72,51.77,64388.0,37.4435,37.4797,37.4363,37.4725,64388.0
2017-11-08 14:50:00,51.77,51.78,51.74,51.75,37442.0,37.4725,37.4797,37.4508,37.458,37442.0
2017-11-08 14:55:00,51.75,51.8,51.75,51.79,42974.0,37.458,37.4942,37.458,37.4869,42974.0
2017-11-08 15:00:00,51.78,51.85,51.77,51.85,66371.0,37.4797,37.5304,37.4725,37.5304,66371.0
2017-11-08 15:05:00,51.85,51.9,51.82,51.84,105277.0,37.5304,37.5666,37.5087,37.5231,105277.0
2017-11-08 15:10:00,51.84,51.85,51.79,51.82,42747.0,37.5231,37.5304,37.4869,37.5087,42747.0
2017-11-08 15:15:00,51.82,51.85,51.81,51.82,39185.0,37.5087,37.5304,37.5014,37.5087,39185.0
2017-11-08 15:20:00,51.82,51.88,51.8,51.87,68596.0,37.5087,37.5521,37.4942,37.5448,68596.0
2017-11-08 15:25:00,51.88,51.88,51.77,51.82,41038.0,37.5521,37.5521,37.4725,37.5087,41038.0
2017-11-08 15:30:00,51.82,51.87,51.81,51.85,42232.0,37.5087,37.5448,37.5014,37.5304,42232.0
2017-11-08 15:35:00,51.85,51.89,51.85,51.89,34631.0,37.5304,37.5593,37.5304,37.5593,34631.0
2017-11-08 15:40:00,51.89,51.89,51.83,51.85,62858.0,37.5593,37.5593,37.5159,37.5304,62858.0
2017-11-08 15:45:00,51.85,51.86,51.79,51.79,77671.0,37.5304,37.5376,37.4869,37.4869,77671.0
2017-11-08 15:50:00,51.8,51.82,51.78,51.8,103292.0,37.4942,37.5087,37.4797,37.4942,103292.0
2017-11-08 15:55:00,51.8,51.81,51.77,51.78,258494.0,37.4942,37.5014,37.4725,37.4797,258494.0
2017-11-09 09:30:00,51.75,51.78,51.56,51.74,70430.0,37.458,37.4797,37.3205,37.4508,70430.0
2017-11-09 09:35:00,51.75,51.8,51.7,51.75,94580.0,37.458,37.4942,37.4218,37.458,94580.0
2017-11-09 09:40:00,51.76,51.89,51.75,51.86,21816.0,37.4652,37.5593,37.458,37.5376,21816.0
2017-11-09 09:45:00,51.86,51.92,51.85,51.89,47258.0,37.5376,37.581,37.5304,37.5593,47258.0
2017-11-09 09:50:00,51.88,51.94,51.84,51.89,40684.0,37.5521,37.5955,37.5231,37.5593,40684.0
2017-11-09 09:55:00,51.88,51.92,51.83,51.87,30075.0,37.5521,37.581,37.5159,37.5448,30075.0
2017-11-09 10:00:00,51.87,51.93,51.85,51.89,43367.0,37.5448,37.5883,37.5304,37.5593,43367.0
2017-11-09 10:05:00,51.89,51.89,51.83,51.89,41820.0,37.5593,37.5593,37.5159,37.5593,41820.0
2017-11-09 10:10:00,51.89,51.9,51.76,51.76,36535.0,37.5593,37.5666,37.4652,37.4652,36535.0
2017-11-09 10:15:00,51.76,51.86,51.76,51.79,77810.0,37.4652,37.5376,37.4652,37.4869,77810.0
2017-11-09 10:20:00,51.79,51.8,51.76,51.8,30901.0,37.4869,37.4942,37.4652,37.4942,30901.0
2017-11-09 10:25:00,51.79,51.8,51.75,51.76,28349.0,37.4869,37.4942,37.458,37.4652,28349.0
2017-11-09 10:30:00,51.77,51.8,51.75,51.8,21006.0,37.4725,37.4942,37.458,37.4942,21006.0
2017-11-09 10:35:00,51.79,51.81,51.74,51.75,27402.0,37.4869,37.5014,37.4508,37.458,27402.0
2017-11-09 10:40:00,51.75,51.8,51.71,51.71,68289.0,37.458,37.4942,37.429,37.429,68289.0
2017-11-09 10:45:00,51.71,51.71,51.56,51.57,59455.0,37.429,37.429,37.3205,37.3277,59455.0
2017-11-09 10:50:00,51.57,51.63,51.56,51.6,75071.0,37.3277,37.3711,37.3205,37.3494,75071.0
2017-11-09 10:55:00,51.59,51.61,51.55,51.61,28049.0,37.3422,37.3567,37.3132,37.3567,28049.0
2017-11-09 11:00:00,51.61,51.68,51.6,51.64,54223.0,37.3567,37.4073,37.3494,37.3784,54223.0
2017-11-09 11:05:00,51.65,51.73,51.64,51.72,50727.0,37.3856,37.4435,37.3784,37.4363,50727.0
2017-11-09 11:10:00,51.71,51.72,51.65,51.68,34687.0,37.429,37.4363,37.3856,37.4073,34687.0
2017-11-09 11:15:00,51.69,51.7,51.67,51.7,16477.0,37.4146,37.4218,37.4001,37.4218,16477.0
2017-11-09 11:20:00,51.7,51.8,51.7,51.77,34849.0,37.4218,37.4942,37.4218,37.4725,34849.0
2017-11-09 11:25:00,51.77,51.8,51.74,51.8,20434.0,37.4725,37.4942,37.4508,37.4942,20434.0
2017-11-09 11:30:00,51.8,51.81,51.78,51.8,19635.0,37.4942,37.5014,37.4797,37.4942,19635.0
2017-11-09 11:35:00,51.81,51.84,51.76,51.76,37094.0,37.5014,37.5231,37.4652,37.4652,37094.0
2017-11-09 11:40:00,51.75,51.79,51.75,51.79,17390.0,37.458,37.4869,37.458,37.4869,17390.0
2017-11-09 11:45:00,51.78,51.84,51.77,51.82,33454.0,37.4797,37.5231,37.4725,37.5087,33454.0
2017-11-09 11:50:00,51.82,51.86,51.78,51.86,24662.0,37.5087,37.5376,37.4797,37.5376,24662.0
2017-11-09 11:55:00,51.86,51.95,51.86,51.95,24061.0,37.5376,37.6028,37.5376,37.6028,24061.0
2017-11-09 12:00:00,51.95,51.95,51.86,51.87,23401.0,37.6028,37.6028,37.5376,37.5448,23401.0
2017-11-09 12:05:00,51.86,51.88,51.79,51.79,53274.0,37.5376,37.5521,37.4869,37.4869,53274.0
2017-11-09 12:10:00,51.78,51.8,51.75,51.76,52990.0,37.4797,37.4942,37.458,37.4652,52990.0
2017-11-09 12:15:00,51.75,51.78,51.73,51.78,23024.0,37.458,37.4797,37.4435,37.4797,23024.0
2017-11-09 12:20:00,51.77,51.78,51.75,51.78,20513.0,37.4725,37.4797,37.458,37.4797,20513.0
2017-11-09 12:25:00,51.78,51.78,51.71,51.73,24948.0,37.4797,37.4797,37.429,37.4435,24948.0
2017-11-09 12:30:00,51.73,51.78,51.72,51.77,18226.0,37.4435,37.4797,37.4363,37.4725,18226.0
2017-11-09 12:35:00,51.77,51.81,51.73,51.73,28373.0,37.4725,37.5014,37.4435,37.4435,28373.0
2017-11-09 12:40:00,51.73,51.75,51.71,51.73,19071.0,37.4435,37.458,37.429,37.4435,19071.0
2017-11-09 12:45:00,51.73,51.79,51.73,51.77,26232.0,37.4435,37.4869,37.4435,37.4725,26232.0
2017-11-09 12:50:00,51.77,51.77,51.71,51.72,20677.0,37.4725,37.4725,37.429,37.4363,20677.0
2017-11-09 12:55:00,51.71,51.72,51.68,51.71,22216.0,37.429,37.4363,37.4073,37.429,22216.0
2017-11-09 13:00:00,51.7,51.74,51.7,51.74,14278.0,37.4218,37.4508,37.4218,37.4508,14278.0
2017-11-09 13:05:00,51.74,51.77,51.72,51.72,27394.0,37.4508,37.4725,37.4363,37.4363,27394.0
2017-11-09 13:10:00,51.73,51.78,51.72,51.75,28676.0,37.4435,37.4797,37.4363,37.458,28676.0
2017-11-09 13:15:00,51.76,51.8,51.75,51.76,15795.0,37.4652,37.4942,37.458,37.4652,15795.0
2017-11-09 13:20:00,51.75,51.75,51.7,51.7,22836.0,37.458,37.458,37.4218,37.4218,22836.0
2017-11-09 13:25:00,51.7,51.79,51.7,51.78,17533.0,37.4218,37.4869,37.4218,37.4797,17533.0
2017-11-09 13:30:00,51.79,51.87,51.78,51.83,33661.0,37.4869,37.5448,37.4797,37.5159,33661.0
2017-11-09 13:35:00,51.83,51.86,51.79,51.8,27111.0,37.5159,37.5376,37.4869,37.4942,27111.0
2017-11-09 13:40:00,51.79,51.83,51.78,51.8,23337.0,37.4869,37.5159,37.4797,37.4942,23337.0
2017-11-09 13:45:00,51.81,51.82,51.8,51.8,10231.0,37.5014,37.5087,37.4942,37.4942,10231.0
2017-11-09 13:50:00,51.79,51.81,51.78,51.78,12913.0,37.4869,37.5014,37.4797,37.4797,12913.0
2017-11-09 13:55:00,51.78,51.8,51.74,51.77,29577.0,37.4797,37.4942,37.4508,37.4725,29577.0
2017-11-09 14:00:00,51.76,51.8,51.75,51.79,11989.0,37.4652,37.4942,37.458,37.4869,11989.0
2017-11-09 14:05:00,51.8,51.85,51.79,51.85,38474.0,37.4942,37.5304,37.4869,37.5304,38474.0
2017-11-09 14:10:00,51.85,51.88,51.84,51.87,42454.0,37.5304,37.5521,37.5231,37.5448,42454.0
2017-11-09 14:15:00,51.87,51.91,51.85,51.89,32139.0,37.5448,37.5738,37.5304,37.5593,32139.0
2017-11-09 14:20:00,51.9,51.93,51.89,51.92,38161.0,37.5666,37.5883,37.5593,37.581,38161.0
2017-11-09 14:25:00,51.92,51.99,51.91,51.99,28995.0,37.581,37.6317,37.5738,37.6317,28995.0
2017-11-09 14:30:00,51.98,51.99,51.93,51.94,40224.0,37.6245,37.6317,37.5883,37.5955,40224.0
2017-11-09 14:35:00,51.93,51.95,51.91,51.93,29459.0,37.5883,37.6028,37.5738,37.5883,29459.0
2017-11-09 14:40:00,51.93,51.96,51.92,51.94,20245.0,37.5883,37.61,37.581,37.5955,20245.0
2017-11-09 14:45:00,51.94,51.95,51.91,51.92,28952.0,37.5955,37.6028,37.5738,37.581,28952.0
2017-11-09 14:50:00,51.93,51.95,51.92,51.93,19320.0,37.5883,37.6028,37.581,37.5883,19320.0
2017-11-09 14:55:00,51.92,51.95,51.92,51.95,12384.0,37.581,37.6028,37.581,37.6028,12384.0
2017-11-09 15:00:00,51.95,51.98,51.94,51.96,19500.0,37.6028,37.6245,37.5955,37.61,19500.0
2017-11-09 15:05:00,51.95,51.95,51.9,51.91,35436.0,37.6028,37.6028,37.5666,37.5738,35436.0
2017-11-09 15:10:00,51.91,51.95,51.9,51.95,45190.0,37.5738,37.6028,37.5666,37.6028,45190.0
2017-11-09 15:15:00,51.95,51.98,51.94,51.98,34257.0,37.6028,37.6245,37.5955,37.6245,34257.0
2017-11-09 15:20:00,51.97,51.98,51.94,51.95,22649.0,37.6172,37.6245,37.5955,37.6028,22649.0
2017-11-09 15:25:00,51.94,52.0,51.92,52.0,49078.0,37.5955,37.6389,37.581,37.6389,49078.0
2017-11-09 15:30:00,52.0,52.0,51.96,51.98,60843.0,37.6389,37.6389,37.61,37.6245,60843.0
2017-11-09 15:35:00,51.99,51.99,51.94,51.96,44337.0,37.6317,37.6317,37.5955,37.61,44337.0
2017-11-09 15:40:00,51.96,51.98,51.96,51.97,35549.0,37.61,37.6245,37.61,37.6172,35549.0
2017-11-09 15:45:00,51.97,51.97,51.92,51.93,78113.0,37.6172,37.6172,37.581,37.5883,78113.0
2017-11-09 15:50:00,51.93,51.97,51.92,51.97,102113.0,37.5883,37.6172,37.581,37.6172,102113.0
2017-11-09 15:55:00,51.97,52.02,51.96,52.01,254001.0,37.6172,37.6534,37.61,37.6462,254001.0
2017-11-10 09:30:00,51.73,51.73,51.44,51.55,123529.0,37.4435,37.4435,37.2336,37.3132,123529.0
2017-11-10 09:35:00,51.55,51.66,51.47,51.5,61503.0,37.3132,37.3928,37.2553,37.277,61503.0
2017-11-10 09:40:00,51.5,51.57,51.44,51.47,66255.0,37.277,37.3277,37.2336,37.2553,66255.0
2017-11-10 09:45:00,51.49,51.54,51.48,51.54,48600.0,37.2698,37.306,37.2626,37.306,48600.0
2017-11-10 09:50:00,51.55,51.57,51.52,51.53,17163.0,37.3132,37.3277,37.2915,37.2987,17163.0
2017-11-10 09:55:00,51.54,51.57,51.51,51.53,11734.0,37.306,37.3277,37.2843,37.2987,11734.0
2017-11-10 10:00:00,51.52,51.59,51.5,51.54,27391.0,37.2915,37.3422,37.277,37.306,27391.0
2017-11-10 10:05:00,51.55,51.58,51.54,51.56,43755.0,37.3132,37.3349,37.306,37.3205,43755.0
2017-11-10 10:10:00,51.55,51.56,51.53,51.55,21108.0,37.3132,37.3205,37.2987,37.3132,21108.0
2017-11-10 10:15:00,51.55,51.62,51.55,51.61,34919.0,37.3132,37.3639,37.3132,37.3567,34919.0
2017-11-10 10:20:00,51.61,51.62,51.58,51.59,22438.0,37.3567,37.3639,37.3349,37.3422,22438.0
2017-11-10 10:25:00,51.59,51.62,51.55,51.55,22055.0,37.3422,37.3639,37.3132,37.3132,22055.0
2017-11-10 10:30:00,51.56,51.6,51.55,51.59,28203.0,37.3205,37.3494,37.3132,37.3422,28203.0
2017-11-10 10:35:00,51.59,51.59,51.55,51.56,21384.0,37.3422,37.3422,37.3132,37.3205,21384.0
2017-11-10 10:40:00,51.57,51.58,51.55,51.57,15033.0,37.3277,37.3349,37.3132,37.3277,15033.0
2017-11-10 10:45:00,51.57,51.57,51.54,51.55,19344.0,37.3277,37.3277,37.306,37.3132,19344.0
2017-11-10 10:50:00,51.54,51.63,51.54,51.63,25444.0,37.306,37.3711,37.306,37.3711,25444.0
2017-11-10 10:55:00,51.64,51.65,51.61,51.63,27454.0,37.3784,37.3856,37.3567,37.3711,27454.0
2017-11-10 11:00:00,51.64,51.65,51.6,51.61,20904.0,37.3784,37.3856,37.3494,37.3567,20904.0
2017-11-10 11:05:00,51.6,51.62,51.54,51.55,36571.0,37.3494,37.3639,37.306,37.3132,36571.0
2017-11-10 11:10:00,51.54,51.57,51.53,51.56,26189.0,37.306,37.3277,37.2987,37.3205,26189.0
2017-11-10 11:15:00,51.56,51.56,51.53,51.54,14640.0,37.3205,37.3205,37.2987,37.306,14640.0
2017-11-10 11:20:00,51.53,51.58,51.5,51.52,43733.0,37.2987,37.3349,37.277,37.2915,43733.0
2017-11-10 11:25:00,51.53,51.54,51.49,51.49,22559.0,37.2987,37.306,37.2698,37.2698,22559.0
2017-11-10 11:30:00,51.49,51.54,51.49,51.52,15112.0,37.2698,37.306,37.2698,37.2915,15112.0
2017-11-10 11:35:00,51.52,51.54,51.5,51.5,16391.0,37.2915,37.306,37.277,37.277,16391.0
2017-11-10 11:40:00,51.5,51.51,51.46,51.46,31590.0,37.277,37.2843,37.2481,37.2481,31590.0
2017-11-10 11:45:00,51.46,51.47,51.45,51.46,17411.0,37.2481,37.2553,37.2408,37.2481,17411.0
2017-11-10 11:50:00,51.46,51.52,51.45,51.51,16525.0,37.2481,37.2915,37.2408,37.2843,16525.0
2017-11-10 11:55:00,51.52,51.55,51.51,51.52,30679.0,37.2915,37.3132,37.2843,37.2915,30679.0
2017-11-10 12:00:00,51.53,51.53,51.49,51.52,15901.0,37.2987,37.2987,37.2698,37.2915,15901.0
2017-11-10 12:05:00,51.52,51.55,51.52,51.54,22164.0,37.2915,37.3132,37.2915,37.306,22164.0
2017-11-10 12:10:00,51.53,51.55,51.51,51.54,21696.0,37.2987,37.3132,37.2843,37.306,21696.0
2017-11-10 12:15:00,51.53,51.55,51.52,51.55,17680.0,37.2987,37.3132,37.2915,37.3132,17680.0
2017-11-10 12:20:00,51.55,51.56,51.54,51.55,14418.0,37.3132,37.3205,37.306,37.3132,14418.0
2017-11-10 12:25:00,51.55,51.62,51.55,51.6,26934.0,37.3132,37.3639,37.3132,37.3494,26934.0
2017-11-10 12:30:00,51.6,51.61,51.58,51.59,18181.0,37.3494,37.3567,37.3349,37.3422,18181.0
2017-11-10 12:35:00,51.59,51.59,51.57,51.58,11554.0,37.3422,37.3422,37.3277,37.3349,11554.0
2017-11-10 12:40:00,51.59,51.62,51.58,51.61,16373.0,37.3422,37.3639,37.3349,37.3567,16373.0
2017-11-10 12:45:00,51.61,51.61,51.59,51.6,10940.0,37.3567,37.3567,37.3422,37.3494,10940.0
2017-11-10 12:50:00,51.6,51.6,51.57,51.59,29710.0,37.3494,37.3494,37.3277,37.3422,29710.0
2017-11-10 12:55:00,51.6,51.61,51.59,51.59,29627.0,37.3494,37.3567,37.3422,37.3422,29627.0
2017-11-10 13:00:00,51.6,51.6,51.56,51.56,27272.0,37.3494,37.3494,37.3205,37.3205,27272.0
2017-11-10 13:05:00,51.56,51.57,51.54,51.54,22646.0,37.3205,37.3277,37.306,37.306,22646.0
2017-11-10 13:10:00,51.54,51.55,51.54,51.54,9568.0,37.306,37.3132,37.306,37.306,9568.0
2017-11-10 13:15:00,51.55,51.55,51.51,51.52,36339.0,37.3132,37.3132,37.2843,37.2915,36339.0
2017-11-10 13:20:00,51.52,51.53,51.51,51.52,26112.0,37.2915,37.2987,37.2843,37.2915,26112.0
2017-11-10 13:25:00,51.51,51.53,51.5,51.53,18972.0,37.2843,37.2987,37.277,37.2987,18972.0
2017-11-10 13:30:00,51.53,51.56,51.52,51.53,34280.0,37.2987,37.3205,37.2915,37.2987,34280.0
2017-11-10 13:35:00,51.53,51.55,51.52,51.52,28438.0,37.2987,37.3132,37.2915,37.2915,28438.0
2017-11-10 13:40:00,51.53,51.53,51.5,51.5,21422.0,37.2987,37.2987,37.277,37.277,21422.0
2017-11-10 13:45:00,51.5,51.5,51.45,51.46,49874.0,37.277,37.277,37.2408,37.2481,49874.0
2017-11-10 13:50:00,51.46,51.47,51.45,51.47,19711.0,37.2481,37.2553,37.2408,37.2553,19711.0
2017-11-10 13:55:00,51.47,51.51,51.46,51.51,24256.0,37.2553,37.2843,37.2481,37.2843,24256.0
2017-11-10 14:00:00,51.51,51.56,51.51,51.55,22018.0,37.2843,37.3205,37.2843,37.3132,22018.0
2017-11-10 14:05:00,51.55,51.58,51.55,51.58,25465.0,37.3132,37.3349,37.3132,37.3349,25465.0
2017-11-10 14:10:00,51.57,51.63,51.57,51.61,27065.0,37.3277,37.3711,37.3277,37.3567,27065.0
2017-11-10 14:15:00,51.61,51.64,51.6,51.64,20977.0,37.3567,37.3784,37.3494,37.3784,20977.0
2017-11-10 14:20:00,51.63,51.64,51.59,51.6,35844.0,37.3711,37.3784,37.3422,37.3494,35844.0
2017-11-10 14:25:00,51.61,51.64,51.6,51.61,38406.0,37.3567,37.3784,37.3494,37.3567,38406.0
2017-11-10 14:30:00,51.61,51.62,51.59,51.6,30502.0,37.3567,37.3639,37.3422,37.3494,30502.0
2017-11-10 14:35:00,51.6,51.61,51.53,51.54,44482.0,37.3494,37.3567,37.2987,37.306,44482.0
2017-11-10 14:40:00,51.54,51.54,51.51,51.51,31877.0,37.306,37.306,37.2843,37.2843,31877.0
2017-11-10 14:45:00,51.52,51.53,51.46,51.5,38755.0,37.2915,37.2987,37.2481,37.277,38755.0
2017-11-10 14:50:00,51.5,51.51,51.47,51.49,34255.0,37.277,37.2843,37.2553,37.2698,34255.0
2017-11-10 14:55:00,51.49,51.5,51.48,51.48,19714.0,37.2698,37.277,37.2626,37.2626,19714.0
2017-11-10 15:00:00,51.48,51.49,51.46,51.46,22245.0,37.2626,37.2698,37.2481,37.2481,22245.0
2017-11-10 15:05:00,51.46,51.48,51.44,51.46,73938.0,37.2481,37.2626,37.2336,37.2481,73938.0
2017-11-10 15:10:00,51.46,51.48,51.44,51.45,65042.0,37.2481,37.2626,37.2336,37.2408,65042.0
2017-11-10 15:15:00,51.45,51.45,51.44,51.44,43176.0,37.2408,37.2408,37.2336,37.2336,43176.0
2017-11-10 15:20:00,51.44,51.44,51.42,51.42,57074.0,37.2336,37.2336,37.2191,37.2191,57074.0
2017-11-10 15:25:00,51.43,51.43,51.41,51.41,60113.0,37.2264,37.2264,37.2119,37.2119,60113.0
2017-11-10 15:30:00,51.41,51.42,51.35,51.36,169913.0,37.2119,37.2191,37.1685,37.1757,169913.0
2017-11-10 15:35:00,51.36,51.38,51.35,51.38,54279.0,37.1757,37.1902,37.1685,37.1902,54279.0
2017-11-10 15:40:00,51.38,51.38,51.32,51.32,58983.0,37.1902,37.1902,37.1467,37.1467,58983.0
2017-11-10 15:45:00,51.33,51.37,51.32,51.33,91749.0,37.154,37.1829,37.1467,37.154,91749.0
2017-11-10 15:50:00,51.33,51.37,51.33,51.35,95683.0,37.154,37.1829,37.154,37.1685,95683.0
2017-11-10 15:55:00,51.35,51.39,51.32,51.37,225297.0,37.1685,37.1974,37.1467,37.1829,225297.0
2017-11-13 09:30:00,51.45,51.59,51.4,51.49,73181.0,37.2408,37.3422,37.2047,37.2698,73181.0
2017-11-13 09:35:00,51.5,51.51,51.43,51.49,22878.0,37.277,37.2843,37.2264,37.2698,22878.0
2017-11-13 09:40:00,51.49,51.63,51.49,51.6,21704.0,37.2698,37.3711,37.2698,37.3494,21704.0
2017-11-13 09:45:00,51.61,51.66,51.54,51.55,15682.0,37.3567,37.3928,37.306,37.3132,15682.0
2017-11-13 09:50:00,51.53,51.56,51.52,51.53,17494.0,37.2987,37.3205,37.2915,37.2987,17494.0
2017-11-13 09:55:00,51.54,51.59,51.5,51.56,28486.0,37.306,37.3422,37.277,37.3205,28486.0
2017-11-13 10:00:00,51.56,51.59,51.5,51.59,28011.0,37.3205,37.3422,37.277,37.3422,28011.0
2017-11-13 10:05:00,51.59,51.64,51.57,51.6,32847.0,37.3422,37.3784,37.3277,37.3494,32847.0
2017-11-13 10:10:00,51.61,51.64,51.55,51.58,38648.0,37.3567,37.3784,37.3132,37.3349,38648.0
2017-11-13 10:15:00,51.58,51.68,51.57,51.67,24279.0,37.3349,37.4073,37.3277,37.4001,24279.0
2017-11-13 10:20:00,51.67,51.69,51.64,51.66,15952.0,37.4001,37.4146,37.3784,37.3928,15952.0
2017-11-13 10:25:00,51.66,51.71,51.66,51.66,16493.0,37.3928,37.429,37.3928,37.3928,16493.0
2017-11-13 10:30:00,51.67,51.69,51.65,51.68,38741.0,37.4001,37.4146,37.3856,37.4073,38741.0
2017-11-13 10:35:00,51.67,51.73,51.66,51.71,21679.0,37.4001,37.4435,37.3928,37.429,21679.0
2017-11-13 10:40:00,51.71,51.72,51.69,51.71,18360.0,37.429,37.4363,37.4146,37.429,18360.0
2017-11-13 10:45:00,51.7,51.71,51.66,51.68,22614.0,37.4218,37.429,37.3928,37.4073,22614.0
2017-11-13 10:50:00,51.69,51.75,51.68,51.74,26554.0,37.4146,37.458,37.4073,37.4508,26554.0
2017-11-13 10:55:00,51.73,51.81,51.73,51.79,45498.0,37.4435,37.5014,37.4435,37.4869,45498.0
2017-11-13 11:00:00,51.79,51.8,51.76,51.79,11112.0,37.4869,37.4942,37.4652,37.4869,11112.0
2017-11-13 11:05:00,51.78,51.79,51.77,51.77,7910.0,37.4797,37.4869,37.4725,37.4725,7910.0
2017-11-13 11:10:00,51.78,51.79,51.77,51.78,12048.0,37.4797,37.4869,37.4725,37.4797,12048.0
2017-11-13 11:15:00,51.79,51.79,51.77,51.77,10955.0,37.4869,37.4869,37.4725,37.4725,10955.0
2017-11-13 11:20:00,51.78,51.8,51.77,51.8,25568.0,37.4797,37.4942,37.4725,37.4942,25568.0
2017-11-13 11:25:00,51.8,51.83,51.74,51.81,81830.0,37.4942,37.5159,37.4508,37.5014,81830.0
2017-11-13 11:30:00,51.81,51.87,51.8,51.86,15862.0,37.5014,37.5448,37.4942,37.5376,15862.0
2017-11-13 11:35:00,51.85,51.86,51.84,51.86,12086.0,37.5304,37.5376,37.5231,37.5376,12086.0
2017-11-13 11:40:00,51.86,51.9,51.83,51.88,30757.0,37.5376,37.5666,37.5159,37.5521,30757.0
2017-11-13 11:45:00,51.87,51.94,51.86,51.93,21216.0,37.5448,37.5955,37.5376,37.5883,21216.0
2017-11-13 11:50:00,51.93,51.94,51.87,51.94,30621.0,37.5883,37.5955,37.5448,37.5955,30621.0
2017-11-13 11:55:00,51.94,51.96,51.88,51.93,19758.0,37.5955,37.61,37.5521,37.5883,19758.0
2017-11-13 12:00:00,51.92,51.92,51.9,51.9,10365.0,37.581,37.581,37.5666,37.5666,10365.0
2017-11-13 12:05:00,51.9,51.91,51.86,51.89,23196.0,37.5666,37.5738,37.5376,37.5593,23196.0
2017-11-13 12:10:00,51.89,51.91,51.87,51.91,13969.0,37.5593,37.5738,37.5448,37.5738,13969.0
2017-11-13 12:15:00,51.9,51.91,51.88,51.91,15756.0,37.5666,37.5738,37.5521,37.5738,15756.0
2017-11-13 12:20:00,51.91,51.95,51.91,51.95,10168.0,37.5738,37.6028,37.5738,37.6028,10168.0
2017-11-13 12:25:00,51.95,51.96,51.93,51.96,17968.0,37.6028,37.61,37.5883,37.61,17968.0
2017-11-13 12:30:00,51.96,51.96,51.93,51.94,15378.0,37.61,37.61,37.5883,37.5955,15378.0
2017-11-13 12:35:00,51.95,51.97,51.94,51.95,15593.0,37.6028,37.6172,37.5955,37.6028,15593.0
2017-11-13 12:40:00,51.95,51.96,51.94,51.95,8094.0,37.6028,37.61,37.5955,37.6028,8094.0
2017-11-13 12:45:00,51.95,51.95,51.91,51.92,20224.0,37.6028,37.6028,37.5738,37.581,20224.0
2017-11-13 12:50:00,51.92,51.95,51.91,51.95,8824.0,37.581,37.6028,37.5738,37.6028,8824.0
2017-11-13 12:55:00,51.95,51.99,51.95,51.96,27668.0,37.6028,37.6317,37.6028,37.61,27668.0
2017-11-13 13:00:00,51.97,51.97,51.94,51.96,14916.0,37.6172,37.6172,37.5955,37.61,14916.0
2017-11-13 13:05:00,51.96,51.99,51.96,51.97,38610.0,37.61,37.6317,37.61,37.6172,38610.0
2017-11-13 13:10:00,51.97,51.98,51.91,51.91,15061.0,37.6172,37.6245,37.5738,37.5738,15061.0
2017-11-13 13:15:00,51.91,51.94,51.91,51.91,24507.0,37.5738,37.5955,37.5738,37.5738,24507.0
2017-11-13 13:20:00,51.91,51.92,51.87,51.87,15576.0,37.5738,37.581,37.5448,37.5448,15576.0
2017-11-13 13:25:00,51.87,51.9,51.86,51.89,12299.0,37.5448,37.5666,37.5376,37.5593,12299.0
2017-11-13 13:30:00,51.88,51.89,51.85,51.85,9419.0,37.5521,37.5593,37.5304,37.5304,9419.0
2017-11-13 13:35:00,51.86,51.86,51.82,51.83,24498.0,37.5376,37.5376,37.5087,37.5159,24498.0
2017-11-13 13:40:00,51.83,51.83,51.82,51.83,12615.0,37.5159,37.5159,37.5087,37.5159,12615.0
2017-11-13 13:45:00,51.83,51.88,51.81,51.87,20235.0,37.5159,37.5521,37.5014,37.5448,20235.0
2017-11-13 13:50:00,51.88,51.9,51.86,51.88,22299.0,37.5521,37.5666,37.5376,37.5521,22299.0
2017-11-13 13:55:00,51.88,51.88,51.86,51.87,15437.0,37.5521,37.5521,37.5376,37.5448,15437.0
2017-11-13 14:00:00,51.86,51.9,51.85,51.89,18851.0,37.5376,37.5666,37.5304,37.5593,18851.0
2017-11-13 14:05:00,51.89,51.9,51.86,51.86,24830.0,37.5593,37.5666,37.5376,37.5376,24830.0
2017-11-13 14:10:00,51.86,51.9,51.85,51.88,23746.0,37.5376,37.5666,37.5304,37.5521,23746.0
2017-11-13 14:15:00,51.87,51.88,51.85,51.85,26500.0,37.5448,37.5521,37.5304,37.5304,26500.0
2017-11-13 14:20:00,51.86,51.86,51.78,51.79,27620.0,37.5376,37.5376,37.4797,37.4869,27620.0
2017-11-13 14:25:00,51.79,51.8,51.78,51.78,10886.0,37.4869,37.4942,37.4797,37.4797,10886.0
2017-11-13 14:30:00,51.79,51.79,51.76,51.77,19957.0,37.4869,37.4869,37.4652,37.4725,19957.0
2017-11-13 14:35:00,51.77,51.79,51.76,51.79,13565.0,37.4725,37.4869,37.4652,37.4869,13565.0
2017-11-13 14:40:00,51.79,51.79,51.75,51.79,27545.0,37.4869,37.4869,37.458,37.4869,27545.0
2017-11-13 14:45:00,51.79,51.79,51.77,51.78,11802.0,37.4869,37.4869,37.4725,37.4797,11802.0
2017-11-13 14:50:00,51.77,51.77,51.74,51.74,32949.0,37.4725,37.4725,37.4508,37.4508,32949.0
2017-11-13 14:55:00,51.74,51.79,51.74,51.78,25107.0,37.4508,37.4869,37.4508,37.4797,25107.0
2017-11-13 15:00:00,51.77,51.78,51.73,51.73,29337.0,37.4725,37.4797,37.4435,37.4435,29337.0
2017-11-13 15:05:00,51.73,51.8,51.73,51.75,86607.0,37.4435,37.4942,37.4435,37.458,86607.0
2017-11-13 15:10:00,51.75,51.77,51.73,51.75,24586.0,37.458,37.4725,37.4435,37.458,24586.0
2017-11-13 15:15:00,51.75,51.75,51.73,51.73,10045.0,37.458,37.458,37.4435,37.4435,10045.0
2017-11-13 15:20:00,51.73,51.78,51.73,51.77,36483.0,37.4435,37.4797,37.4435,37.4725,36483.0
2017-11-13 15:25:00,51.77,51.79,51.75,51.77,33035.0,37.4725,37.4869,37.458,37.4725,33035.0
2017-11-13 15:30:00,51.77,51.81,51.76,51.78,39929.0,37.4725,37.5014,37.4652,37.4797,39929.0
2017-11-13 15:35:00,51.78,51.81,51.75,51.75,35212.0,37.4797,37.5014,37.458,37.458,35212.0
2017-11-13 15:40:00,51.76,51.77,51.74,51.76,40186.0,37.4652,37.4725,37.4508,37.4652,40186.0
2017-11-13 15:45:00,51.75,51.75,51.73,51.73,46281.0,37.458,37.458,37.4435,37.4435,46281.0
2017-11-13 15:50:00,51.73,51.81,51.72,51.81,97300.0,37.4435,37.5014,37.4363,37.5014,97300.0
2017-11-13 15:55:00,51.8,51.85,51.8,51.82,152861.0,37.4942,37.5304,37.4942,37.5087,152861.0
2017-11-14 09:30:00,51.71,51.86,51.64,51.71,65455.0,37.429,37.5376,37.3784,37.429,65455.0
2017-11-14 09:35:00,51.7,51.88,51.7,51.85,26669.0,37.4218,37.5521,37.4218,37.5304,26669.0
2017-11-14 09:40:00,51.86,51.95,51.85,51.91,28755.0,37.5376,37.6028,37.5304,37.5738,28755.0
2017-11-14 09:45:00,51.91,51.93,51.86,51.87,106472.0,37.5738,37.5883,37.5376,37.5448,106472.0
2017-11-14 09:50:00,51.86,51.86,51.78,51.8,18926.0,37.5376,37.5376,37.4797,37.4942,18926.0
2017-11-14 09:55:00,51.79,51.84,51.79,51.83,62872.0,37.4869,37.5231,37.4869,37.5159,62872.0
2017-11-14 10:00:00,51.83,51.86,51.76,51.85,39737.0,37.5159,37.5376,37.4652,37.5304,39737.0
2017-11-14 10:05:00,51.85,51.93,51.85,51.93,42135.0,37.5304,37.5883,37.5304,37.5883,42135.0
2017-11-14 10:10:00,51.94,51.98,51.92,51.97,15786.0,37.5955,37.6245,37.581,37.6172,15786.0
2017-11-14 10:15:00,51.98,51.98,51.88,51.89,27315.0,37.6245,37.6245,37.5521,37.5593,27315.0
2017-11-14 10:20:00,51.89,51.97,51.89,51.96,24615.0,37.5593,37.6172,37.5593,37.61,24615.0
2017-11-14 10:25:00,51.95,51.99,51.94,51.99,36511.0,37.6028,37.6317,37.5955,37.6317,36511.0
2017-11-14 10:30:00,51.99,52.02,51.98,52.01,20067.0,37.6317,37.6534,37.6245,37.6462,20067.0
2017-11-14 10:35:00,52.01,52.08,51.99,52.08,50407.0,37.6462,37.6969,37.6317,37.6969,50407.0
2017-11-14 10:40:00,52.08,52.12,52.05,52.08,24944.0,37.6969,37.7258,37.6751,37.6969,24944.0
2017-11-14 10:45:00,52.09,52.13,52.08,52.11,35140.0,37.7041,37.733,37.6969,37.7186,35140.0
2017-11-14 10:50:00,52.12,52.14,52.08,52.09,29080.0,37.7258,37.7403,37.6969,37.7041,29080.0
2017-11-14 10:55:00,52.08,52.15,52.07,52.14,15779.0,37.6969,37.7475,37.6896,37.7403,15779.0
2017-11-14 11:00:00,52.14,52.15,52.12,52.14,16066.0,37.7403,37.7475,37.7258,37.7403,16066.0
2017-11-14 11:05:00,52.14,52.23,52.14,52.19,81944.0,37.7403,37.8054,37.7403,37.7765,81944.0
2017-11-14 11:10:00,52.19,52.21,52.16,52.16,22686.0,37.7765,37.7909,37.7548,37.7548,22686.0
2017-11-14 11:15:00,52.16,52.18,52.15,52.16,29774.0,37.7548,37.7692,37.7475,37.7548,29774.0
2017-11-14 11:20:00,52.16,52.23,52.15,52.19,23226.0,37.7548,37.8054,37.7475,37.7765,23226.0
2017-11-14 11:25:00,52.19,52.2,52.15,52.16,44001.0,37.7765,37.7837,37.7475,37.7548,44001.0
2017-11-14 11:30:00,52.16,52.17,52.09,52.09,55101.0,37.7548,37.762,37.7041,37.7041,55101.0
2017-11-14 11:35:00,52.09,52.18,52.09,52.11,59349.0,37.7041,37.7692,37.7041,37.7186,59349.0
2017-11-14 11:40:00,52.11,52.13,52.07,52.13,54043.0,37.7186,37.733,37.6896,37.733,54043.0
2017-11-14 11:45:00,52.14,52.25,52.13,52.23,45985.0,37.7403,37.8199,37.733,37.8054,45985.0
2017-11-14 11:50:00,52.23,52.24,52.17,52.18,20086.0,37.8054,37.8127,37.762,37.7692,20086.0
2017-11-14 11:55:00,52.18,52.19,52.15,52.16,20002.0,37.7692,37.7765,37.7475,37.7548,20002.0
2017-11-14 12:00:00,52.16,52.17,52.11,52.14,38996.0,37.7548,37.762,37.7186,37.7403,38996.0
2017-11-14 12:05:00,52.13,52.17,52.13,52.15,20469.0,37.733,37.762,37.733,37.7475,20469.0
2017-11-14 12:10:00,52.14,52.14,52.08,52.08,22362.0,37.7403,37.7403,37.6969,37.6969,22362.0
2017-11-14 12:15:00,52.09,52.14,52.08,52.14,29863.0,37.7041,37.7403,37.6969,37.7403,29863.0
2017-11-14 12:20:00,52.14,52.19,52.13,52.19,9418.0,37.7403,37.7765,37.733,37.7765,9418.0
2017-11-14 12:25:00,52.18,52.19,52.15,52.16,13727.0,37.7692,37.7765,37.7475,37.7548,13727.0
2017-11-14 12:30:00,52.16,52.17,52.14,52.15,7549.0,37.7548,37.762,37.7403,37.7475,7549.0
2017-11-14 12:35:00,52.14,52.16,52.11,52.12,26513.0,37.7403,37.7548,37.7186,37.7258,26513.0
2017-11-14 12:40:00,52.13,52.15,52.12,52.14,18207.0,37.733,37.7475,37.7258,37.7403,18207.0
2017-11-14 12:45:00,52.15,52.17,52.14,52.15,9056.0,37.7475,37.762,37.7403,37.7475,9056.0
2017-11-14 12:50:00,52.15,52.18,52.15,52.16,10161.0,37.7475,37.7692,37.7475,37.7548,10161.0
2017-11-14 12:55:00,52.17,52.18,52.14,52.17,16067.0,37.762,37.7692,37.7403,37.762,16067.0
2017-11-14 13:00:00,52.17,52.2,52.16,52.2,16052.0,37.762,37.7837,37.7548,37.7837,16052.0
2017-11-14 13:05:00,52.19,52.25,52.17,52.24,15333.0,37.7765,37.8199,37.762,37.8127,15333.0
2017-11-14 13:10:00,52.24,52.24,52.2,52.22,11704.0,37.8127,37.8127,37.7837,37.7982,11704.0
2017-11-14 13:15:00,52.21,52.21,52.19,52.2,9844.0,37.7909,37.7909,37.7765,37.7837,9844.0
2017-11-14 13:20:00,52.2,52.23,52.19,52.21,106513.0,37.7837,37.8054,37.7765,37.7909,106513.0
2017-11-14 13:25:00,52.22,52.3,52.21,52.29,39729.0,37.7982,37.8561,37.7909,37.8489,39729.0
2017-11-14 13:30:00,52.29,52.3,52.22,52.26,22612.0,37.8489,37.8561,37.7982,37.8271,22612.0
2017-11-14 13:35:00,52.27,52.29,52.26,52.28,16668.0,37.8344,37.8489,37.8271,37.8416,16668.0
2017-11-14 13:40:00,52.27,52.31,52.27,52.28,22460.0,37.8344,37.8633,37.8344,37.8416,22460.0
2017-11-14 13:45:00,52.29,52.3,52.25,52.27,18961.0,37.8489,37.8561,37.8199,37.8344,18961.0
2017-11-14 13:50:00,52.28,52.28,52.21,52.22,23302.0,37.8416,37.8416,37.7909,37.7982,23302.0
2017-11-14 13:55:00,52.21,52.22,52.2,52.2,13492.0,37.7909,37.7982,37.7837,37.7837,13492.0
2017-11-14 14:00:00,52.21,52.25,52.2,52.24,14755.0,37.7909,37.8199,37.7837,37.8127,14755.0
2017-11-14 14:05:00,52.24,52.25,52.18,52.18,26423.0,37.8127,37.8199,37.7692,37.7692,26423.0
2017-11-14 14:10:00,52.19,52.19,52.14,52.15,28276.0,37.7765,37.7765,37.7403,37.7475,28276.0
2017-11-14 14:15:00,52.16,52.16,52.1,52.13,24434.0,37.7548,37.7548,37.7113,37.733,24434.0
2017-11-14 14:20:00,52.13,52.14,52.05,52.08,35676.0,37.733,37.7403,37.6751,37.6969,35676.0
2017-11-14 14:25:00,52.09,52.09,52.04,52.06,20592.0,37.7041,37.7041,37.6679,37.6824,20592.0
2017-11-14 14:30:00,52.07,52.13,52.06,52.1,21400.0,37.6896,37.733,37.6824,37.7113,21400.0
2017-11-14 14:35:00,52.1,52.13,52.09,52.12,21776.0,37.7113,37.733,37.7041,37.7258,21776.0
2017-11-14 14:40:00,52.11,52.16,52.1,52.14,49926.0,37.7186,37.7548,37.7113,37.7403,49926.0
2017-11-14 14:45:00,52.14,52.21,52.14,52.16,26065.0,37.7403,37.7909,37.7403,37.7548,26065.0
2017-11-14 14:50:00,52.16,52.18,52.13,52.14,15613.0,37.7548,37.7692,37.733,37.7403,15613.0
2017-11-14 14:55:00,52.14,52.17,52.13,52.16,21210.0,37.7403,37.762,37.733,37.7548,21210.0
2017-11-14 15:00:00,52.16,52.16,52.1,52.15,78883.0,37.7548,37.7548,37.7113,37.7475,78883.0
2017-11-14 15:05:00,52.15,52.18,52.14,52.17,40525.0,37.7475,37.7692,37.7403,37.762,40525.0
2017-11-14 15:10:00,52.17,52.19,52.16,52.18,19130.0,37.762,37.7765,37.7548,37.7692,19130.0
2017-11-14 15:15:00,52.18,52.24,52.17,52.23,41166.0,37.7692,37.8127,37.762,37.8054,41166.0
2017-11-14 15:20:00,52.22,52.26,52.21,52.25,35780.0,37.7982,37.8271,37.7909,37.8199,35780.0
2017-11-14 15:25:00,52.26,52.28,52.24,52.27,52206.0,37.8271,37.8416,37.8127,37.8344,52206.0
2017-11-14 15:30:00,52.28,52.28,52.24,52.28,62806.0,37.8416,37.8416,37.8127,37.8416,62806.0
2017-11-14 15:35:00,52.28,52.34,52.26,52.33,110573.0,37.8416,37.885,37.8271,37.8778,110573.0
2017-11-14 15:40:00,52.34,52.34,52.25,52.28,89087.0,37.885,37.885,37.8199,37.8416,89087.0
2017-11-14 15:45:00,52.29,52.3,52.22,52.25,129395.0,37.8489,37.8561,37.7982,37.8199,129395.0
2017-11-14 15:50:00,52.26,52.3,52.26,52.27,74118.0,37.8271,37.8561,37.8271,37.8344,74118.0
2017-11-14 15:55:00,52.28,52.33,52.27,52.31,231196.0,37.8416,37.8778,37.8344,37.8633,231196.0
2017-11-15 09:30:00,52.34,52.65,52.33,52.4,95849.0,37.885,38.1094,37.8778,37.9285,95849.0
2017-11-15 09:35:00,52.4,52.41,52.3,52.37,23326.0,37.9285,37.9357,37.8561,37.9068,23326.0
2017-11-15 09:40:00,52.36,52.44,52.29,52.3,22228.0,37.8995,37.9574,37.8489,37.8561,22228.0
2017-11-15 09:45:00,52.31,52.33,52.18,52.24,31964.0,37.8633,37.8778,37.7692,37.8127,31964.0
2017-11-15 09:50:00,52.24,52.36,52.2,52.34,20742.0,37.8127,37.8995,37.7837,37.885,20742.0
2017-11-15 09:55:00,52.34,52.44,52.34,52.42,39213.0,37.885,37.9574,37.885,37.943,39213.0
2017-11-15 10:00:00,52.41,52.45,52.3,52.34,43671.0,37.9357,37.9647,37.8561,37.885,43671.0
2017-11-15 10:05:00,52.34,52.39,52.25,52.26,35656.0,37.885,37.9212,37.8199,37.8271,35656.0
2017-11-15 10:10:00,52.26,52.28,52.15,52.22,36842.0,37.8271,37.8416,37.7475,37.7982,36842.0
2017-11-15 10:15:00,52.22,52.23,52.15,52.19,41236.0,37.7982,37.8054,37.7475,37.7765,41236.0
2017-11-15 10:20:00,52.19,52.25,52.18,52.24,73378.0,37.7765,37.8199,37.7692,37.8127,73378.0
2017-11-15 10:25:00,52.23,52.24,52.14,52.18,34771.0,37.8054,37.8127,37.7403,37.7692,34771.0
2017-11-15 10:30:00,52.18,52.21,52.15,52.2,42633.0,37.7692,37.7909,37.7475,37.7837,42633.0
2017-11-15 10:35:00,52.19,52.21,52.13,52.17,63797.0,37.7765,37.7909,37.733,37.762,63797.0
2017-11-15 10:40:00,52.17,52.22,52.14,52.16,42953.0,37.762,37.7982,37.7403,37.7548,42953.0
2017-11-15 10:45:00,52.15,52.17,52.12,52.15,54995.0,37.7475,37.762,37.7258,37.7475,54995.0
2017-11-15 10:50:00,52.15,52.15,52.07,52.08,54037.0,37.7475,37.7475,37.6896,37.6969,54037.0
2017-11-15 10:55:00,52.08,52.1,52.01,52.05,96995.0,37.6969,37.7113,37.6462,37.6751,96995.0
2017-11-15 11:00:00,52.05,52.09,52.03,52.06,14408.0,37.6751,37.7041,37.6607,37.6824,14408.0
2017-11-15 11:05:00,52.06,52.06,52.02,52.02,35532.0,37.6824,37.6824,37.6534,37.6534,35532.0
2017-11-15 11:10:00,52.02,52.02,51.95,51.97,44042.0,37.6534,37.6534,37.6028,37.6172,44042.0
2017-11-15 11:15:00,51.97,51.98,51.96,51.97,26798.0,37.6172,37.6245,37.61,37.6172,26798.0
2017-11-15 11:20:00,51.97,51.99,51.94,51.96,42409.0,37.6172,37.6317,37.5955,37.61,42409.0
2017-11-15 11:25:00,51.96,51.98,51.88,51.88,47656.0,37.61,37.6245,37.5521,37.5521,47656.0
2017-11-15 11:30:00,51.88,51.91,51.85,51.91,21278.0,37.5521,37.5738,37.5304,37.5738,21278.0
2017-11-15 11:35:00,51.91,51.98,51.9,51.98,14034.0,37.5738,37.6245,37.5666,37.6245,14034.0
2017-11-15 11:40:00,51.97,52.02,51.97,51.98,28932.0,37.6172,37.6534,37.6172,37.6245,28932.0
2017-11-15 11:45:00,51.99,51.99,51.95,51.96,23577.0,37.6317,37.6317,37.6028,37.61,23577.0
2017-11-15 11:50:00,51.96,51.99,51.95,51.99,13550.0,37.61,37.6317,37.6028,37.6317,13550.0
2017-11-15 11:55:00,51.99,52.0,51.98,52.0,6711.0,37.6317,37.6389,37.6245,37.6389,6711.0
2017-11-15 12:00:00,52.0,52.05,51.98,52.01,36944.0,37.6389,37.6751,37.6245,37.6462,36944.0
2017-11-15 12:05:00,52.01,52.06,52.0,52.05,20752.0,37.6462,37.6824,37.6389,37.6751,20752.0
2017-11-15 12:10:00,52.05,52.08,52.04,52.08,12497.0,37.6751,37.6969,37.6679,37.6969,12497.0
2017-11-15 12:15:00,52.08,52.15,52.06,52.1,50714.0,37.6969,37.7475,37.6824,37.7113,50714.0
2017-11-15 12:20:00,52.11,52.15,52.08,52.09,19092.0,37.7186,37.7475,37.6969,37.7041,19092.0
2017-11-15 12:25:00,52.09,52.13,52.08,52.13,16779.0,37.7041,37.733,37.6969,37.733,16779.0
2017-11-15 12:30:00,52.14,52.14,52.1,52.12,9276.0,37.7403,37.7403,37.7113,37.7258,9276.0
2017-11-15 12:35:00,52.12,52.14,52.1,52.11,26789.0,37.7258,37.7403,37.7113,37.7186,26789.0
2017-11-15 12:40:00,52.11,52.12,52.1,52.11,8799.0,37.7186,37.7258,37.7113,37.7186,8799.0
2017-11-15 12:45:00,52.11,52.15,52.1,52.14,19095.0,37.7186,37.7475,37.7113,37.7403,19095.0
2017-11-15 12:50:00,52.13,52.14,52.11,52.12,13458.0,37.733,37.7403,37.7186,37.7258,13458.0
2017-11-15 12:55:00,52.12,52.16,52.11,52.13,14956.0,37.7258,37.7548,37.7186,37.733,14956.0
2017-11-15 13:00:00,52.13,52.14,52.1,52.11,18838.0,37.733,37.7403,37.7113,37.7186,18838.0
2017-11-15 13:05:00,52.11,52.11,52.06,52.1,18802.0,37.7186,37.7186,37.6824,37.7113,18802.0
2017-11-15 13:10:00,52.1,52.12,52.09,52.11,10995.0,37.7113,37.7258,37.7041,37.7186,10995.0
2017-11-15 13:15:00,52.1,52.14,52.09,52.13,18126.0,37.7113,37.7403,37.7041,37.733,18126.0
2017-11-15 13:20:00,52.12,52.15,52.12,52.12,19107.0,37.7258,37.7475,37.7258,37.7258,19107.0
2017-11-15 13:25:00,52.12,52.14,52.11,52.13,14988.0,37.7258,37.7403,37.7186,37.733,14988.0
2017-11-15 13:30:00,52.12,52.13,52.09,52.09,10086.0,37.7258,37.733,37.7041,37.7041,10086.0
2017-11-15 13:35:00,52.09,52.09,52.02,52.02,31832.0,37.7041,37.7041,37.6534,37.6534,31832.0
2017-11-15 13:40:00,52.03,52.04,52.01,52.02,15139.0,37.6607,37.6679,37.6462,37.6534,15139.0
2017-11-15 13:45:00,52.01,52.02,51.95,51.97,22636.0,37.6462,37.6534,37.6028,37.6172,22636.0
2017-11-15 13:50:00,51.97,51.98,51.95,51.96,22048.0,37.6172,37.6245,37.6028,37.61,22048.0
2017-11-15 13:55:00,51.97,51.99,51.96,51.97,14181.0,37.6172,37.6317,37.61,37.6172,14181.0
2017-11-15 14:00:00,51.96,51.97,51.91,51.93,23190.0,37.61,37.6172,37.5738,37.5883,23190.0
2017-11-15 14:05:00,51.93,51.93,51.91,51.93,27444.0,37.5883,37.5883,37.5738,37.5883,27444.0
2017-11-15 14:10:00,51.93,51.97,51.91,51.97,27573.0,37.5883,37.6172,37.5738,37.6172,27573.0
2017-11-15 14:15:00,51.96,52.0,51.96,52.0,15272.0,37.61,37.6389,37.61,37.6389,15272.0
2017-11-15 14:20:00,52.0,52.01,51.98,52.0,25090.0,37.6389,37.6462,37.6245,37.6389,25090.0
2017-11-15 14:25:00,52.0,52.02,51.96,52.0,28490.0,37.6389,37.6534,37.61,37.6389,28490.0
2017-11-15 14:30:00,52.0,52.02,51.98,52.0,25810.0,37.6389,37.6534,37.6245,37.6389,25810.0
2017-11-15 14:35:00,52.01,52.01,51.9,51.91,29138.0,37.6462,37.6462,37.5666,37.5738,29138.0
2017-11-15 14:40:00,51.9,51.95,51.9,51.93,25047.0,37.5666,37.6028,37.5666,37.5883,25047.0
2017-11-15 14:45:00,51.92,51.96,51.92,51.96,16813.0,37.581,37.61,37.581,37.61,16813.0
2017-11-15 14:50:00,51.95,51.96,51.92,51.93,45181.0,37.6028,37.61,37.581,37.5883,45181.0
2017-11-15 14:55:00,51.93,51.95,51.92,51.93,23695.0,37.5883,37.6028,37.581,37.5883,23695.0
2017-11-15 15:00:00,51.94,51.94,51.9,51.92,52822.0,37.5955,37.5955,37.5666,37.581,52822.0
2017-11-15 15:05:00,51.92,51.94,51.91,51.94,26989.0,37.581,37.5955,37.5738,37.5955,26989.0
2017-11-15 15:10:00,51.94,51.97,51.93,51.96,44511.0,37.5955,37.6172,37.5883,37.61,44511.0
2017-11-15 15:15:00,51.96,51.97,51.94,51.96,25869.0,37.61,37.6172,37.5955,37.61,25869.0
2017-11-15 15:20:00,51.95,51.98,51.94,51.95,47127.0,37.6028,37.6245,37.5955,37.6028,47127.0
2017-11-15 15:25:00,51.95,51.99,51.95,51.96,50277.0,37.6028,37.6317,37.6028,37.61,50277.0
2017-11-15 15:30:00,51.97,51.98,51.94,51.95,40500.0,37.6172,37.6245,37.5955,37.6028,40500.0
2017-11-15 15:35:00,51.94,51.95,51.92,51.95,51913.0,37.5955,37.6028,37.581,37.6028,51913.0
2017-11-15 15:40:00,51.95,51.95,51.92,51.94,62561.0,37.6028,37.6028,37.581,37.5955,62561.0
2017-11-15 15:45:00,51.93,51.95,51.91,51.95,105155.0,37.5883,37.6028,37.5738,37.6028,105155.0
2017-11-15 15:50:00,51.95,51.98,51.93,51.95,131684.0,37.6028,37.6245,37.5883,37.6028,131684.0
2017-11-15 15:55:00,51.95,51.95,51.91,51.93,296426.0,37.6028,37.6028,37.5738,37.5883,296426.0
2017-11-16 09:30:00,51.95,52.03,51.89,51.92,115889.0,37.6028,37.6607,37.5593,37.581,115889.0
2017-11-16 09:35:00,51.92,51.94,51.67,51.67,69219.0,37.581,37.5955,37.4001,37.4001,69219.0
2017-11-16 09:40:00,51.68,51.88,51.68,51.86,52614.0,37.4073,37.5521,37.4073,37.5376,52614.0
2017-11-16 09:45:00,51.85,51.87,51.75,51.83,50780.0,37.5304,37.5448,37.458,37.5159,50780.0
2017-11-16 09:50:00,51.83,51.83,51.68,51.69,54208.0,37.5159,37.5159,37.4073,37.4146,54208.0
2017-11-16 09:55:00,51.68,51.7,51.62,51.67,38711.0,37.4073,37.4218,37.3639,37.4001,38711.0
2017-11-16 10:00:00,51.66,51.66,51.58,51.61,38631.0,37.3928,37.3928,37.3349,37.3567,38631.0
2017-11-16 10:05:00,51.61,51.67,51.6,51.66,38248.0,37.3567,37.4001,37.3494,37.3928,38248.0
2017-11-16 10:10:00,51.66,51.76,51.64,51.76,21483.0,37.3928,37.4652,37.3784,37.4652,21483.0
2017-11-16 10:15:00,51.75,51.75,51.62,51.68,16849.0,37.458,37.458,37.3639,37.4073,16849.0
2017-11-16 10:20:00,51.68,51.68,51.6,51.64,13202.0,37.4073,37.4073,37.3494,37.3784,13202.0
2017-11-16 10:25:00,51.64,51.66,51.61,51.64,12558.0,37.3784,37.3928,37.3567,37.3784,12558.0
2017-11-16 10:30:00,51.64,51.72,51.62,51.72,16997.0,37.3784,37.4363,37.3639,37.4363,16997.0
2017-11-16 10:35:00,51.72,51.72,51.68,51.7,23836.0,37.4363,37.4363,37.4073,37.4218,23836.0
2017-11-16 10:40:00,51.7,51.8,51.7,51.79,26104.0,37.4218,37.4942,37.4218,37.4869,26104.0
2017-11-16 10:45:00,51.8,51.9,51.79,51.88,584319.0,37.4942,37.5666,37.4869,37.5521,584319.0
2017-11-16 10:50:00,51.87,52.03,51.87,51.98,42320.0,37.5448,37.6607,37.5448,37.6245,42320.0
2017-11-16 10:55:00,51.97,51.98,51.89,51.94,31987.0,37.6172,37.6245,37.5593,37.5955,31987.0
2017-11-16 11:00:00,51.94,51.95,51.84,51.86,35658.0,37.5955,37.6028,37.5231,37.5376,35658.0
2017-11-16 11:05:00,51.85,51.97,51.84,51.89,71848.0,37.5304,37.6172,37.5231,37.5593,71848.0
2017-11-16 11:10:00,51.89,51.96,51.87,51.94,31623.0,37.5593,37.61,37.5448,37.5955,31623.0
2017-11-16 11:15:00,51.94,51.95,51.84,51.85,43417.0,37.5955,37.6028,37.5231,37.5304,43417.0
2017-11-16 11:20:00,51.85,51.91,51.84,51.88,27790.0,37.5304,37.5738,37.5231,37.5521,27790.0
2017-11-16 11:25:00,51.88,51.91,51.85,51.88,33398.0,37.5521,37.5738,37.5304,37.5521,33398.0
2017-11-16 11:30:00,51.88,51.89,51.86,51.87,33425.0,37.5521,37.5593,37.5376,37.5448,33425.0
2017-11-16 11:35:00,51.86,51.89,51.82,51.89,32651.0,37.5376,37.5593,37.5087,37.5593,32651.0
2017-11-16 11:40:00,51.9,51.9,51.87,51.88,18349.0,37.5666,37.5666,37.5448,37.5521,18349.0
2017-11-16 11:45:00,51.88,51.9,51.87,51.89,24917.0,37.5521,37.5666,37.5448,37.5593,24917.0
2017-11-16 11:50:00,51.89,51.9,51.87,51.88,20279.0,37.5593,37.5666,37.5448,37.5521,20279.0
2017-11-16 11:55:00,51.88,51.89,51.86,51.87,16525.0,37.5521,37.5593,37.5376,37.5448,16525.0
2017-11-16 12:00:00,51.87,51.9,51.86,51.87,16754.0,37.5448,37.5666,37.5376,37.5448,16754.0
2017-11-16 12:05:00,51.88,51.94,51.87,51.94,19074.0,37.5521,37.5955,37.5448,37.5955,19074.0
2017-11-16 12:10:00,51.94,51.95,51.91,51.93,16944.0,37.5955,37.6028,37.5738,37.5883,16944.0
2017-11-16 12:15:00,51.94,51.95,51.88,51.88,12536.0,37.5955,37.6028,37.5521,37.5521,12536.0
2017-11-16 12:20:00,51.89,51.91,51.86,51.87,22540.0,37.5593,37.5738,37.5376,37.5448,22540.0
2017-11-16 12:25:00,51.87,51.88,51.84,51.87,31047.0,37.5448,37.5521,37.5231,37.5448,31047.0
2017-11-16 12:30:00,51.87,51.88,51.86,51.86,14907.0,37.5448,37.5521,37.5376,37.5376,14907.0
2017-11-16 12:35:00,51.86,51.88,51.85,51.86,14652.0,37.5376,37.5521,37.5304,37.5376,14652.0
2017-11-16 12:40:00,51.86,51.87,51.85,51.85,19207.0,37.5376,37.5448,37.5304,37.5304,19207.0
2017-11-16 12:45:00,51.85,51.86,51.84,51.86,26514.0,37.5304,37.5376,37.5231,37.5376,26514.0
2017-11-16 12:50:00,51.87,51.87,51.84,51.85,27062.0,37.5448,37.5448,37.5231,37.5304,27062.0
2017-11-16 12:55:00,51.85,51.87,51.84,51.85,9918.0,37.5304,37.5448,37.5231,37.5304,9918.0
2017-11-16 13:00:00,51.86,51.93,51.85,51.91,39311.0,37.5376,37.5883,37.5304,37.5738,39311.0
2017-11-16 13:05:00,51.91,51.93,51.9,51.91,12749.0,37.5738,37.5883,37.5666,37.5738,12749.0
2017-11-16 13:10:00,51.92,51.94,51.91,51.91,20929.0,37.581,37.5955,37.5738,37.5738,20929.0
2017-11-16 13:15:00,51.91,51.94,51.91,51.94,10076.0,37.5738,37.5955,37.5738,37.5955,10076.0
2017-11-16 13:20:00,51.94,51.94,51.9,51.94,17513.0,37.5955,37.5955,37.5666,37.5955,17513.0
2017-11-16 13:25:00,51.94,51.94,51.86,51.87,32129.0,37.5955,37.5955,37.5376,37.5448,32129.0
2017-11-16 13:30:00,51.88,51.89,51.87,51.87,8501.0,37.5521,37.5593,37.5448,37.5448,8501.0
2017-11-16 13:35:00,51.87,51.88,51.84,51.84,20128.0,37.5448,37.5521,37.5231,37.5231,20128.0
2017-11-16 13:40:00,51.84,51.87,51.83,51.86,27361.0,37.5231,37.5448,37.5159,37.5376,27361.0
2017-11-16 13:45:00,51.86,51.88,51.85,51.86,12506.0,37.5376,37.5521,37.5304,37.5376,12506.0
2017-11-16 13:50:00,51.85,51.89,51.85,51.87,15484.0,37.5304,37.5593,37.5304,37.5448,15484.0
2017-11-16 13:55:00,51.87,51.9,51.87,51.89,13302.0,37.5448,37.5666,37.5448,37.5593,13302.0
2017-11-16 14:00:00,51.88,51.89,51.85,51.88,18823.0,37.5521,37.5593,37.5304,37.5521,18823.0
2017-11-16 14:05:00,51.88,51.93,51.87,51.91,17215.0,37.5521,37.5883,37.5448,37.5738,17215.0
2017-11-16 14:10:00,51.92,51.94,51.89,51.93,19089.0,37.581,37.5955,37.5593,37.5883,19089.0
2017-11-16 14:15:00,51.93,51.94,51.91,51.93,21391.0,37.5883,37.5955,37.5738,37.5883,21391.0
2017-11-16 14:20:00,51.92,51.94,51.91,51.91,23413.0,37.581,37.5955,37.5738,37.5738,23413.0
2017-11-16 14:25:00,51.91,51.92,51.87,51.88,55101.0,37.5738,37.581,37.5448,37.5521,55101.0
2017-11-16 14:30:00,51.88,51.93,51.87,51.91,30386.0,37.5521,37.5883,37.5448,37.5738,30386.0
2017-11-16 14:35:00,51.9,51.91,51.87,51.88,34708.0,37.5666,37.5738,37.5448,37.5521,34708.0
2017-11-16 14:40:00,51.89,51.9,51.87,51.87,23645.0,37.5593,37.5666,37.5448,37.5448,23645.0
2017-11-16 14:45:00,51.88,51.9,51.87,51.89,27517.0,37.5521,37.5666,37.5448,37.5593,27517.0
2017-11-16 14:50:00,51.89,51.9,51.87,51.88,29323.0,37.5593,37.5666,37.5448,37.5521,29323.0
2017-11-16 14:55:00,51.88,51.88,51.86,51.87,33471.0,37.5521,37.5521,37.5376,37.5448,33471.0
2017-11-16 15:00:00,51.88,51.89,51.85,51.86,48575.0,37.5521,37.5593,37.5304,37.5376,48575.0
2017-11-16 15:05:00,51.86,51.88,51.85,51.88,15965.0,37.5376,37.5521,37.5304,37.5521,15965.0
2017-11-16 15:10:00,51.88,51.88,51.84,51.88,410795.0,37.5521,37.5521,37.5231,37.5521,410795.0
2017-11-16 15:15:00,51.88,51.91,51.86,51.89,33035.0,37.5521,37.5738,37.5376,37.5593,33035.0
2017-11-16 15:20:00,51.88,51.89,51.85,51.86,36933.0,37.5521,37.5593,37.5304,37.5376,36933.0
2017-11-16 15:25:00,51.86,51.9,51.85,51.89,31165.0,37.5376,37.5666,37.5304,37.5593,31165.0
2017-11-16 15:30:00,51.89,51.91,51.88,51.89,67268.0,37.5593,37.5738,37.5521,37.5593,67268.0
2017-11-16 15:35:00,51.89,51.9,51.84,51.9,48089.0,37.5593,37.5666,37.5231,37.5666,48089.0
2017-11-16 15:40:00,51.89,51.91,51.88,51.88,74753.0,37.5593,37.5738,37.5521,37.5521,74753.0
2017-11-16 15:45:00,51.89,51.91,51.87,51.89,94778.0,37.5593,37.5738,37.5448,37.5593,94778.0
2017-11-16 15:50:00,51.88,51.91,51.88,51.89,108701.0,37.5521,37.5738,37.5521,37.5593,108701.0
2017-11-16 15:55:00,51.9,51.94,51.89,51.94,294450.0,37.5666,37.5955,37.5593,37.5955,294450.0
2017-11-17 09:30:00,51.37,51.63,51.34,51.41,257138.0,37.606,37.7964,37.5841,37.6353,257138.0
2017-11-17 09:35:00,51.4,51.48,51.3,51.41,110578.0,37.628,37.6866,37.5548,37.6353,110578.0
2017-11-17 09:40:00,51.41,51.46,51.35,51.37,26878.0,37.6353,37.6719,37.5914,37.606,26878.0
2017-11-17 09:45:00,51.38,51.41,51.33,51.34,51045.0,37.6134,37.6353,37.5768,37.5841,51045.0
2017-11-17 09:50:00,51.34,51.35,51.26,51.34,47733.0,37.5841,37.5914,37.5255,37.5841,47733.0
2017-11-17 09:55:00,51.34,51.34,51.25,51.28,22868.0,37.5841,37.5841,37.5182,37.5402,22868.0
2017-11-17 10:00:00,51.26,51.35,51.23,51.33,23650.0,37.5255,37.5914,37.5036,37.5768,23650.0
2017-11-17 10:05:00,51.33,51.37,51.3,51.32,18299.0,37.5768,37.606,37.5548,37.5694,18299.0
2017-11-17 10:10:00,51.31,51.34,51.28,51.33,38393.0,37.5621,37.5841,37.5402,37.5768,38393.0
2017-11-17 10:15:00,51.34,51.35,51.29,51.31,28053.0,37.5841,37.5914,37.5475,37.5621,28053.0
2017-11-17 10:20:00,51.3,51.3,51.26,51.27,32368.0,37.5548,37.5548,37.5255,37.5328,32368.0
2017-11-17 10:25:00,51.28,51.29,51.25,51.26,14813.0,37.5402,37.5475,37.5182,37.5255,14813.0
2017-11-17 10:30:00,51.25,51.28,51.2,51.26,41063.0,37.5182,37.5402,37.4816,37.5255,41063.0
2017-11-17 10:35:00,51.26,51.27,51.24,51.25,27597.0,37.5255,37.5328,37.5109,37.5182,27597.0
2017-11-17 10:40:00,51.25,51.26,51.21,51.22,46206.0,37.5182,37.5255,37.4889,37.4962,46206.0
2017-11-17 10:45:00,51.22,51.23,51.19,51.2,71550.0,37.4962,37.5036,37.4743,37.4816,71550.0
2017-11-17 10:50:00,51.2,51.24,51.15,51.22,28538.0,37.4816,37.5109,37.445,37.4962,28538.0
2017-11-17 10:55:00,51.22,51.25,51.2,51.23,44138.0,37.4962,37.5182,37.4816,37.5036,44138.0
2017-11-17 11:00:00,51.23,51.31,51.21,51.3,44436.0,37.5036,37.5621,37.4889,37.5548,44436.0
2017-11-17 11:05:00,51.3,51.31,51.23,51.26,53640.0,37.5548,37.5621,37.5036,37.5255,53640.0
2017-11-17 11:10:00,51.26,51.29,51.18,51.19,129130.0,37.5255,37.5475,37.467,37.4743,129130.0
2017-11-17 11:15:00,51.19,51.28,51.18,51.24,75099.0,37.4743,37.5402,37.467,37.5109,75099.0
2017-11-17 11:20:00,51.24,51.26,51.21,51.25,30148.0,37.5109,37.5255,37.4889,37.5182,30148.0
2017-11-17 11:25:00,51.25,51.27,51.23,51.26,41295.0,37.5182,37.5328,37.5036,37.5255,41295.0
2017-11-17 11:30:00,51.25,51.3,51.25,51.29,62232.0,37.5182,37.5548,37.5182,37.5475,62232.0
2017-11-17 11:35:00,51.29,51.32,51.25,51.26,26588.0,37.5475,37.5694,37.5182,37.5255,26588.0
2017-11-17 11:40:00,51.26,51.32,51.26,51.32,23795.0,37.5255,37.5694,37.5255,37.5694,23795.0
2017-11-17 11:45:00,51.31,51.31,51.26,51.27,43449.0,37.5621,37.5621,37.5255,37.5328,43449.0
2017-11-17 11:50:00,51.27,51.28,51.25,51.27,17908.0,37.5328,37.5402,37.5182,37.5328,17908.0
2017-11-17 11:55:00,51.26,51.29,51.24,51.26,19072.0,37.5255,37.5475,37.5109,37.5255,19072.0
2017-11-17 12:00:00,51.25,51.28,51.25,51.26,35140.0,37.5182,37.5402,37.5182,37.5255,35140.0
2017-11-17 12:05:00,51.26,51.3,51.25,51.28,57480.0,37.5255,37.5548,37.5182,37.5402,57480.0
2017-11-17 12:10:00,51.28,51.34,51.27,51.34,33457.0,37.5402,37.5841,37.5328,37.5841,33457.0
2017-11-17 12:15:00,51.33,51.38,51.32,51.38,14560.0,37.5768,37.6134,37.5694,37.6134,14560.0
2017-11-17 12:20:00,51.38,51.39,51.37,51.37,19395.0,37.6134,37.6207,37.606,37.606,19395.0
2017-11-17 12:25:00,51.37,51.41,51.36,51.41,43779.0,37.606,37.6353,37.5987,37.6353,43779.0
2017-11-17 12:30:00,51.41,51.42,51.34,51.35,60758.0,37.6353,37.6427,37.5841,37.5914,60758.0
2017-11-17 12:35:00,51.34,51.36,51.3,51.35,59049.0,37.5841,37.5987,37.5548,37.5914,59049.0
2017-11-17 12:40:00,51.36,51.36,51.34,51.34,16393.0,37.5987,37.5987,37.5841,37.5841,16393.0
2017-11-17 12:45:00,51.34,51.35,51.33,51.34,24587.0,37.5841,37.5914,37.5768,37.5841,24587.0
2017-11-17 12:50:00,51.34,51.37,51.34,51.36,18320.0,37.5841,37.606,37.5841,37.5987,18320.0
2017-11-17 12:55:00,51.36,51.36,51.34,51.36,25863.0,37.5987,37.5987,37.5841,37.5987,25863.0
2017-11-17 13:00:00,51.35,51.36,51.32,51.34,52824.0,37.5914,37.5987,37.5694,37.5841,52824.0
2017-11-17 13:05:00,51.34,51.36,51.32,51.32,45052.0,37.5841,37.5987,37.5694,37.5694,45052.0
2017-11-17 13:10:00,51.32,51.34,51.3,51.34,13718.0,37.5694,37.5841,37.5548,37.5841,13718.0
2017-11-17 13:15:00,51.33,51.34,51.31,51.32,28158.0,37.5768,37.5841,37.5621,37.5694,28158.0
2017-11-17 13:20:00,51.31,51.32,51.29,51.31,25589.0,37.5621,37.5694,37.5475,37.5621,25589.0
2017-11-17 13:25:00,51.31,51.31,51.26,51.28,28905.0,37.5621,37.5621,37.5255,37.5402,28905.0
2017-11-17 13:30:00,51.27,51.29,51.23,51.24,27597.0,37.5328,37.5475,37.5036,37.5109,27597.0
2017-11-17 13:35:00,51.23,51.3,51.22,51.29,40657.0,37.5036,37.5548,37.4962,37.5475,40657.0
2017-11-17 13:40:00,51.3,51.3,51.29,51.3,6647.0,37.5548,37.5548,37.5475,37.5548,6647.0
2017-11-17 13:45:00,51.3,51.3,51.26,51.28,21659.0,37.5548,37.5548,37.5255,37.5402,21659.0
2017-11-17 13:50:00,51.27,51.28,51.23,51.23,21306.0,37.5328,37.5402,37.5036,37.5036,21306.0
2017-11-17 13:55:00,51.23,51.25,51.22,51.23,19334.0,37.5036,37.5182,37.4962,37.5036,19334.0
2017-11-17 14:00:00,51.24,51.24,51.18,51.21,17383.0,37.5109,37.5109,37.467,37.4889,17383.0
2017-11-17 14:05:00,51.21,51.21,51.18,51.19,9440.0,37.4889,37.4889,37.467,37.4743,9440.0
2017-11-17 14:10:00,51.19,51.19,51.16,51.16,9348.0,37.4743,37.4743,37.4523,37.4523,9348.0
2017-11-17 14:15:00,51.16,51.21,51.16,51.21,60632.0,37.4523,37.4889,37.4523,37.4889,60632.0
2017-11-17 14:20:00,51.2,51.2,51.13,51.14,33280.0,37.4816,37.4816,37.4304,37.4377,33280.0
2017-11-17 14:25:00,51.15,51.16,51.13,51.14,14733.0,37.445,37.4523,37.4304,37.4377,14733.0
2017-11-17 14:30:00,51.14,51.14,51.12,51.12,17189.0,37.4377,37.4377,37.423,37.423,17189.0
2017-11-17 14:35:00,51.13,51.14,51.1,51.1,39460.0,37.4304,37.4377,37.4084,37.4084,39460.0
2017-11-17 14:40:00,51.11,51.11,51.08,51.08,30532.0,37.4157,37.4157,37.3938,37.3938,30532.0
2017-11-17 14:45:00,51.09,51.1,51.03,51.1,29057.0,37.4011,37.4084,37.3571,37.4084,29057.0
2017-11-17 14:50:00,51.09,51.12,51.07,51.07,25079.0,37.4011,37.423,37.3864,37.3864,25079.0
2017-11-17 14:55:00,51.07,51.09,51.07,51.07,11595.0,37.3864,37.4011,37.3864,37.3864,11595.0
2017-11-17 15:00:00,51.08,51.09,51.05,51.08,35104.0,37.3938,37.4011,37.3718,37.3938,35104.0
2017-11-17 15:05:00,51.07,51.1,51.06,51.1,55561.0,37.3864,37.4084,37.3791,37.4084,55561.0
2017-11-17 15:10:00,51.09,51.11,51.07,51.08,31527.0,37.4011,37.4157,37.3864,37.3938,31527.0
2017-11-17 15:15:00,51.09,51.1,51.08,51.08,19235.0,37.4011,37.4084,37.3938,37.3938,19235.0
2017-11-17 15:20:00,51.09,51.09,51.04,51.07,31065.0,37.4011,37.4011,37.3645,37.3864,31065.0
2017-11-17 15:25:00,51.06,51.07,51.05,51.05,31328.0,37.3791,37.3864,37.3718,37.3718,31328.0
2017-11-17 15:30:00,51.05,51.05,51.03,51.05,41964.0,37.3718,37.3718,37.3571,37.3718,41964.0
2017-11-17 15:35:00,51.05,51.05,51.02,51.03,39818.0,37.3718,37.3718,37.3498,37.3571,39818.0
2017-11-17 15:40:00,51.03,51.04,51.01,51.04,59811.0,37.3571,37.3645,37.3425,37.3645,59811.0
2017-11-17 15:45:00,51.04,51.04,50.99,51.02,128062.0,37.3645,37.3645,37.3279,37.3498,128062.0
2017-11-17 15:50:00,51.01,51.02,50.99,50.99,99998.0,37.3425,37.3498,37.3279,37.3279,99998.0
2017-11-17 15:55:00,51.0,51.02,50.95,50.97,483486.0,37.3352,37.3498,37.2986,37.3132,483486.0
2017-11-20 09:30:00,51.05,51.05,50.97,51.0,55011.0,37.3718,37.3718,37.3132,37.3352,55011.0
2017-11-20 09:35:00,51.0,51.06,50.98,51.05,16828.0,37.3352,37.3791,37.3205,37.3718,16828.0
2017-11-20 09:40:00,51.04,51.05,51.0,51.01,32428.0,37.3645,37.3718,37.3352,37.3425,32428.0
2017-11-20 09:45:00,51.01,51.05,51.0,51.04,16196.0,37.3425,37.3718,37.3352,37.3645,16196.0
2017-11-20 09:50:00,51.03,51.03,50.98,50.98,19766.0,37.3571,37.3571,37.3205,37.3205,19766.0
2017-11-20 09:55:00,50.98,51.06,50.97,51.04,49027.0,37.3205,37.3791,37.3132,37.3645,49027.0
2017-11-20 10:00:00,51.05,51.07,51.02,51.02,24720.0,37.3718,37.3864,37.3498,37.3498,24720.0
2017-11-20 10:05:00,51.02,51.06,50.99,51.04,23162.0,37.3498,37.3791,37.3279,37.3645,23162.0
2017-11-20 10:10:00,51.04,51.06,51.02,51.04,26143.0,37.3645,37.3791,37.3498,37.3645,26143.0
2017-11-20 10:15:00,51.05,51.07,51.02,51.02,24979.0,37.3718,37.3864,37.3498,37.3498,24979.0
2017-11-20 10:20:00,51.03,51.06,51.02,51.02,19423.0,37.3571,37.3791,37.3498,37.3498,19423.0
2017-11-20 10:25:00,51.03,51.03,50.98,51.01,21281.0,37.3571,37.3571,37.3205,37.3425,21281.0
2017-11-20 10:30:00,51.02,51.07,51.02,51.06,26013.0,37.3498,37.3864,37.3498,37.3791,26013.0
2017-11-20 10:35:00,51.06,51.11,51.06,51.08,20423.0,37.3791,37.4157,37.3791,37.3938,20423.0
2017-11-20 10:40:00,51.08,51.08,51.04,51.07,15916.0,37.3938,37.3938,37.3645,37.3864,15916.0
2017-11-20 10:45:00,51.06,51.12,51.06,51.11,18971.0,37.3791,37.423,37.3791,37.4157,18971.0
2017-11-20 10:50:00,51.11,51.16,51.1,51.13,40327.0,37.4157,37.4523,37.4084,37.4304,40327.0
2017-11-20 10:55:00,51.12,51.14,51.11,51.13,42429.0,37.423,37.4377,37.4157,37.4304,42429.0
2017-11-20 11:00:00,51.13,51.2,51.13,51.15,33989.0,37.4304,37.4816,37.4304,37.445,33989.0
2017-11-20 11:05:00,51.15,51.18,51.14,51.17,14529.0,37.445,37.467,37.4377,37.4596,14529.0
2017-11-20 11:10:00,51.17,51.21,51.16,51.19,59545.0,37.4596,37.4889,37.4523,37.4743,59545.0
2017-11-20 11:15:00,51.19,51.21,51.15,51.18,18369.0,37.4743,37.4889,37.445,37.467,18369.0
2017-11-20 11:20:00,51.19,51.21,51.18,51.2,34780.0,37.4743,37.4889,37.467,37.4816,34780.0
2017-11-20 11:25:00,51.19,51.21,51.19,51.2,28072.0,37.4743,37.4889,37.4743,37.4816,28072.0
2017-11-20 11:30:00,51.2,51.21,51.19,51.21,25971.0,37.4816,37.4889,37.4743,37.4889,25971.0
2017-11-20 11:35:00,51.2,51.26,51.2,51.23,47321.0,37.4816,37.5255,37.4816,37.5036,47321.0
2017-11-20 11:40:00,51.23,51.25,51.21,51.24,23026.0,37.5036,37.5182,37.4889,37.5109,23026.0
2017-11-20 11:45:00,51.24,51.28,51.23,51.28,19358.0,37.5109,37.5402,37.5036,37.5402,19358.0
2017-11-20 11:50:00,51.27,51.29,51.26,51.26,16106.0,37.5328,37.5475,37.5255,37.5255,16106.0
2017-11-20 11:55:00,51.27,51.3,51.26,51.29,24088.0,37.5328,37.5548,37.5255,37.5475,24088.0
2017-11-20 12:00:00,51.3,51.3,51.25,51.27,22448.0,37.5548,37.5548,37.5182,37.5328,22448.0
2017-11-20 12:05:00,51.26,51.28,51.25,51.27,16776.0,37.5255,37.5402,37.5182,37.5328,16776.0
2017-11-20 12:10:00,51.27,51.27,51.23,51.23,14505.0,37.5328,37.5328,37.5036,37.5036,14505.0
2017-11-20 12:15:00,51.23,51.25,51.23,51.24,26430.0,37.5036,37.5182,37.5036,37.5109,26430.0
2017-11-20 12:20:00,51.24,51.28,51.22,51.28,43638.0,37.5109,37.5402,37.4962,37.5402,43638.0
2017-11-20 12:25:00,51.28,51.28,51.26,51.27,11980.0,37.5402,37.5402,37.5255,37.5328,11980.0
2017-11-20 12:30:00,51.27,51.32,51.27,51.31,35447.0,37.5328,37.5694,37.5328,37.5621,35447.0
2017-11-20 12:35:00,51.32,51.32,51.28,51.29,19559.0,37.5694,37.5694,37.5402,37.5475,19559.0
2017-11-20 12:40:00,51.29,51.31,51.29,51.29,19282.0,37.5475,37.5621,37.5475,37.5475,19282.0
2017-11-20 12:45:00,51.3,51.3,51.26,51.29,10354.0,37.5548,37.5548,37.5255,37.5475,10354.0
2017-11-20 12:50:00,51.28,51.3,51.27,51.29,10240.0,37.5402,37.5548,37.5328,37.5475,10240.0
2017-11-20 12:55:00,51.29,51.29,51.24,51.24,9518.0,37.5475,37.5475,37.5109,37.5109,9518.0
2017-11-20 13:00:00,51.23,51.25,51.21,51.22,24243.0,37.5036,37.5182,37.4889,37.4962,24243.0
2017-11-20 13:05:00,51.22,51.22,51.19,51.2,10693.0,37.4962,37.4962,37.4743,37.4816,10693.0
2017-11-20 13:10:00,51.19,51.21,51.17,51.21,12534.0,37.4743,37.4889,37.4596,37.4889,12534.0
2017-11-20 13:15:00,51.2,51.23,51.19,51.23,12223.0,37.4816,37.5036,37.4743,37.5036,12223.0
2017-11-20 13:20:00,51.23,51.24,51.22,51.23,11824.0,37.5036,37.5109,37.4962,37.5036,11824.0
2017-11-20 13:25:00,51.23,51.24,51.19,51.21,17013.0,37.5036,37.5109,37.4743,37.4889,17013.0
2017-11-20 13:30:00,51.21,51.22,51.2,51.21,10639.0,37.4889,37.4962,37.4816,37.4889,10639.0
2017-11-20 13:35:00,51.2,51.21,51.2,51.2,7213.0,37.4816,37.4889,37.4816,37.4816,7213.0
2017-11-20 13:40:00,51.21,51.21,51.17,51.19,21817.0,37.4889,37.4889,37.4596,37.4743,21817.0
2017-11-20 13:45:00,51.19,51.19,51.13,51.13,20659.0,37.4743,37.4743,37.4304,37.4304,20659.0
2017-11-20 13:50:00,51.14,51.14,51.13,51.13,57971.0,37.4377,37.4377,37.4304,37.4304,57971.0
2017-11-20 13:55:00,51.14,51.17,51.12,51.13,22895.0,37.4377,37.4596,37.423,37.4304,22895.0
2017-11-20 14:00:00,51.14,51.15,51.12,51.15,15207.0,37.4377,37.445,37.423,37.445,15207.0
2017-11-20 14:05:00,51.15,51.17,51.12,51.15,22935.0,37.445,37.4596,37.423,37.445,22935.0
2017-11-20 14:10:00,51.15,51.16,51.14,51.16,12406.0,37.445,37.4523,37.4377,37.4523,12406.0
2017-11-20 14:15:00,51.15,51.17,51.14,51.16,9954.0,37.445,37.4596,37.4377,37.4523,9954.0
2017-11-20 14:20:00,51.16,51.17,51.15,51.17,13264.0,37.4523,37.4596,37.445,37.4596,13264.0
2017-11-20 14:25:00,51.16,51.17,51.16,51.16,9713.0,37.4523,37.4596,37.4523,37.4523,9713.0
2017-11-20 14:30:00,51.16,51.17,51.13,51.15,15196.0,37.4523,37.4596,37.4304,37.445,15196.0
2017-11-20 14:35:00,51.14,51.17,51.14,51.16,12036.0,37.4377,37.4596,37.4377,37.4523,12036.0
2017-11-20 14:40:00,51.16,51.16,51.1,51.11,17931.0,37.4523,37.4523,37.4084,37.4157,17931.0
2017-11-20 14:45:00,51.1,51.12,51.09,51.12,12937.0,37.4084,37.423,37.4011,37.423,12937.0
2017-11-20 14:50:00,51.12,51.13,51.12,51.13,4699.0,37.423,37.4304,37.423,37.4304,4699.0
2017-11-20 14:55:00,51.12,51.14,51.11,51.11,13772.0,37.423,37.4377,37.4157,37.4157,13772.0
2017-11-20 15:00:00,51.12,51.12,51.1,51.12,24014.0,37.423,37.423,37.4084,37.423,24014.0
2017-11-20 15:05:00,51.12,51.12,51.11,51.12,9856.0,37.423,37.423,37.4157,37.423,9856.0
2017-11-20 15:10:00,51.11,51.12,51.11,51.12,8468.0,37.4157,37.423,37.4157,37.423,8468.0
2017-11-20 15:15:00,51.12,51.12,51.09,51.1,29393.0,37.423,37.423,37.4011,37.4084,29393.0
2017-11-20 15:20:00,51.1,51.11,51.1,51.1,6630.0,37.4084,37.4157,37.4084,37.4084,6630.0
2017-11-20 15:25:00,51.1,51.13,51.09,51.11,235609.0,37.4084,37.4304,37.4011,37.4157,235609.0
2017-11-20 15:30:00,51.12,51.13,51.1,51.11,26584.0,37.423,37.4304,37.4084,37.4157,26584.0
2017-11-20 15:35:00,51.12,51.12,51.08,51.1,33244.0,37.423,37.423,37.3938,37.4084,33244.0
2017-11-20 15:40:00,51.1,51.1,51.08,51.08,50145.0,37.4084,37.4084,37.3938,37.3938,50145.0
2017-11-20 15:45:00,51.08,51.12,51.08,51.12,84970.0,37.3938,37.423,37.3938,37.423,84970.0
2017-11-20 15:50:00,51.11,51.13,51.1,51.12,85610.0,37.4157,37.4304,37.4084,37.423,85610.0
2017-11-20 15:55:00,51.13,51.18,51.12,51.18,423110.0,37.4304,37.467,37.423,37.467,423110.0
2017-11-21 09:30:00,51.26,51.33,51.21,51.32,40349.0,37.5255,37.5768,37.4889,37.5694,40349.0
2017-11-21 09:35:00,51.32,51.38,51.3,51.33,17427.0,37.5694,37.6134,37.5548,37.5768,17427.0
2017-11-21 09:40:00,51.33,51.49,51.32,51.38,87527.0,37.5768,37.6939,37.5694,37.6134,87527.0
2017-11-21 09:45:00,51.35,51.35,51.24,51.27,82601.0,37.5914,37.5914,37.5109,37.5328,82601.0
2017-11-21 09:50:00,51.26,51.3,51.25,51.28,35878.0,37.5255,37.5548,37.5182,37.5402,35878.0
2017-11-21 09:55:00,51.29,51.29,51.2,51.2,18380.0,37.5475,37.5475,37.4816,37.4816,18380.0
2017-11-21 10:00:00,51.19,51.26,51.19,51.23,17436.0,37.4743,37.5255,37.4743,37.5036,17436.0
2017-11-21 10:05:00,51.22,51.23,51.18,51.21,19805.0,37.4962,37.5036,37.467,37.4889,19805.0
2017-11-21 10:10:00,51.21,51.23,51.2,51.23,14880.0,37.4889,37.5036,37.4816,37.5036,14880.0
2017-11-21 10:15:00,51.23,51.24,51.21,51.23,12967.0,37.5036,37.5109,37.4889,37.5036,12967.0
2017-11-21 10:20:00,51.23,51.26,51.22,51.23,11913.0,37.5036,37.5255,37.4962,37.5036,11913.0
2017-11-21 10:25:00,51.22,51.26,51.2,51.25,24206.0,37.4962,37.5255,37.4816,37.5182,24206.0
2017-11-21 10:30:00,51.25,51.28,51.23,51.28,17904.0,37.5182,37.5402,37.5036,37.5402,17904.0
2017-11-21 10:35:00,51.27,51.28,51.24,51.28,12714.0,37.5328,37.5402,37.5109,37.5402,12714.0
2017-11-21 10:40:00,51.29,51.31,51.27,51.3,12035.0,37.5475,37.5621,37.5328,37.5548,12035.0
2017-11-21 10:45:00,51.3,51.3,51.27,51.3,14122.0,37.5548,37.5548,37.5328,37.5548,14122.0
2017-11-21 10:50:00,51.3,51.3,51.27,51.28,17598.0,37.5548,37.5548,37.5328,37.5402,17598.0
2017-11-21 10:55:00,51.28,51.29,51.25,51.25,10010.0,37.5402,37.5475,37.5182,37.5182,10010.0
2017-11-21 11:00:00,51.26,51.28,51.24,51.26,13685.0,37.5255,37.5402,37.5109,37.5255,13685.0
2017-11-21 11:05:00,51.27,51.27,51.24,51.24,17469.0,37.5328,37.5328,37.5109,37.5109,17469.0
2017-11-21 11:10:00,51.24,51.26,51.23,51.26,17517.0,37.5109,37.5255,37.5036,37.5255,17517.0
2017-11-21 11:15:00,51.26,51.29,51.25,51.27,14536.0,37.5255,37.5475,37.5182,37.5328,14536.0
2017-11-21 11:20:00,51.27,51.31,51.26,51.29,13699.0,37.5328,37.5621,37.5255,37.5475,13699.0
2017-11-21 11:25:00,51.29,51.3,51.27,51.3,13213.0,37.5475,37.5548,37.5328,37.5548,13213.0
2017-11-21 11:30:00,51.3,51.37,51.3,51.34,23671.0,37.5548,37.606,37.5548,37.5841,23671.0
2017-11-21 11:35:00,51.34,51.37,51.33,51.35,22888.0,37.5841,37.606,37.5768,37.5914,22888.0
2017-11-21 11:40:00,51.35,51.35,51.32,51.32,10761.0,37.5914,37.5914,37.5694,37.5694,10761.0
2017-11-21 11:45:00,51.32,51.33,51.3,51.32,11882.0,37.5694,37.5768,37.5548,37.5694,11882.0
2017-11-21 11:50:00,51.32,51.33,51.27,51.3,50089.0,37.5694,37.5768,37.5328,37.5548,50089.0
2017-11-21 11:55:00,51.29,51.33,51.29,51.33,14965.0,37.5475,37.5768,37.5475,37.5768,14965.0
2017-11-21 12:00:00,51.33,51.34,51.28,51.3,50084.0,37.5768,37.5841,37.5402,37.5548,50084.0
2017-11-21 12:05:00,51.3,51.31,51.26,51.29,41012.0,37.5548,37.5621,37.5255,37.5475,41012.0
2017-11-21 12:10:00,51.29,51.29,51.28,51.29,4582.0,37.5475,37.5475,37.5402,37.5475,4582.0
2017-11-21 12:15:00,51.29,51.32,51.28,51.3,12020.0,37.5475,37.5694,37.5402,37.5548,12020.0
2017-11-21 12:20:00,51.31,51.34,51.3,51.33,17184.0,37.5621,37.5841,37.5548,37.5768,17184.0
2017-11-21 12:25:00,51.33,51.36,51.32,51.34,18095.0,37.5768,37.5987,37.5694,37.5841,18095.0
2017-11-21 12:30:00,51.34,51.36,51.33,51.34,12002.0,37.5841,37.5987,37.5768,37.5841,12002.0
2017-11-21 12:35:00,51.33,51.34,51.3,51.3,11585.0,37.5768,37.5841,37.5548,37.5548,11585.0
2017-11-21 12:40:00,51.3,51.3,51.27,51.29,24994.0,37.5548,37.5548,37.5328,37.5475,24994.0
2017-11-21 12:45:00,51.3,51.3,51.28,51.28,7868.0,37.5548,37.5548,37.5402,37.5402,7868.0
2017-11-21 12:50:00,51.28,51.29,51.26,51.28,19388.0,37.5402,37.5475,37.5255,37.5402,19388.0
2017-11-21 12:55:00,51.29,51.29,51.27,51.29,4444.0,37.5475,37.5475,37.5328,37.5475,4444.0
2017-11-21 13:00:00,51.28,51.31,51.28,51.31,9458.0,37.5402,37.5621,37.5402,37.5621,9458.0
2017-11-21 13:05:00,51.31,51.32,51.29,51.3,15024.0,37.5621,37.5694,37.5475,37.5548,15024.0
2017-11-21 13:10:00,51.29,51.32,51.29,51.32,10394.0,37.5475,37.5694,37.5475,37.5694,10394.0
2017-11-21 13:15:00,51.32,51.33,51.29,51.3,8721.0,37.5694,37.5768,37.5475,37.5548,8721.0
2017-11-21 13:20:00,51.29,51.33,51.29,51.33,12225.0,37.5475,37.5768,37.5475,37.5768,12225.0
2017-11-21 13:25:00,51.32,51.34,51.31,51.31,11808.0,37.5694,37.5841,37.5621,37.5621,11808.0
2017-11-21 13:30:00,51.32,51.32,51.29,51.3,8252.0,37.5694,37.5694,37.5475,37.5548,8252.0
2017-11-21 13:35:00,51.31,51.33,51.3,51.33,17620.0,37.5621,37.5768,37.5548,37.5768,17620.0
2017-11-21 13:40:00,51.34,51.34,51.31,51.32,8931.0,37.5841,37.5841,37.5621,37.5694,8931.0
2017-11-21 13:45:00,51.32,51.34,51.31,51.34,10546.0,37.5694,37.5841,37.5621,37.5841,10546.0
2017-11-21 13:50:00,51.33,51.34,51.31,51.34,13466.0,37.5768,37.5841,37.5621,37.5841,13466.0
2017-11-21 13:55:00,51.34,51.35,51.33,51.34,5791.0,37.5841,37.5914,37.5768,37.5841,5791.0
2017-11-21 14:00:00,51.34,51.36,51.33,51.35,11763.0,37.5841,37.5987,37.5768,37.5914,11763.0
2017-11-21 14:05:00,51.36,51.38,51.35,51.37,9097.0,37.5987,37.6134,37.5914,37.606,9097.0
2017-11-21 14:10:00,51.37,51.39,51.34,51.35,25353.0,37.606,37.6207,37.5841,37.5914,25353.0
2017-11-21 14:15:00,51.36,51.37,51.34,51.37,11598.0,37.5987,37.606,37.5841,37.606,11598.0
2017-11-21 14:20:00,51.36,51.37,51.35,51.36,7910.0,37.5987,37.606,37.5914,37.5987,7910.0
2017-11-21 14:25:00,51.35,51.36,51.33,51.34,10927.0,37.5914,37.5987,37.5768,37.5841,10927.0
2017-11-21 14:30:00,51.34,51.35,51.32,51.34,10890.0,37.5841,37.5914,37.5694,37.5841,10890.0
2017-11-21 14:35:00,51.33,51.34,51.31,51.32,13404.0,37.5768,37.5841,37.5621,37.5694,13404.0
2017-11-21 14:40:00,51.31,51.32,51.29,51.3,24910.0,37.5621,37.5694,37.5475,37.5548,24910.0
2017-11-21 14:45:00,51.3,51.32,51.28,51.3,13630.0,37.5548,37.5694,37.5402,37.5548,13630.0
2017-11-21 14:50:00,51.3,51.3,51.28,51.3,13429.0,37.5548,37.5548,37.5402,37.5548,13429.0
2017-11-21 14:55:00,51.29,51.31,51.28,51.29,16973.0,37.5475,37.5621,37.5402,37.5475,16973.0
2017-11-21 15:00:00,51.29,51.3,51.27,51.29,17245.0,37.5475,37.5548,37.5328,37.5475,17245.0
2017-11-21 15:05:00,51.28,51.29,51.26,51.28,22961.0,37.5402,37.5475,37.5255,37.5402,22961.0
2017-11-21 15:10:00,51.28,51.28,51.24,51.25,35288.0,37.5402,37.5402,37.5109,37.5182,35288.0
2017-11-21 15:15:00,51.25,51.3,51.25,51.27,28138.0,37.5182,37.5548,37.5182,37.5328,28138.0
2017-11-21 15:20:00,51.27,51.3,51.24,51.29,23104.0,37.5328,37.5548,37.5109,37.5475,23104.0
2017-11-21 15:25:00,51.29,51.31,51.27,51.3,33399.0,37.5475,37.5621,37.5328,37.5548,33399.0
2017-11-21 15:30:00,51.3,51.33,51.29,51.33,28827.0,37.5548,37.5768,37.5475,37.5768,28827.0
2017-11-21 15:35:00,51.32,51.33,51.29,51.32,30627.0,37.5694,37.5768,37.5475,37.5694,30627.0
2017-11-21 15:40:00,51.32,51.37,51.3,51.35,56865.0,37.5694,37.606,37.5548,37.5914,56865.0
2017-11-21 15:45:00,51.34,51.35,51.28,51.3,44504.0,37.5841,37.5914,37.5402,37.5548,44504.0
2017-11-21 15:50:00,51.3,51.33,51.26,51.31,86155.0,37.5548,37.5768,37.5255,37.5621,86155.0
2017-11-21 15:55:00,51.31,51.34,51.28,51.3,298354.0,37.5621,37.5841,37.5402,37.5548,298354.0
2017-11-22 09:30:00,51.36,51.36,51.26,51.31,95641.0,37.5987,37.5987,37.5255,37.5621,95641.0
2017-11-22 09:35:00,51.31,51.32,51.25,51.29,47634.0,37.5621,37.5694,37.5182,37.5475,47634.0
2017-11-22 09:40:00,51.29,51.43,51.29,51.41,43415.0,37.5475,37.65,37.5475,37.6353,43415.0
2017-11-22 09:45:00,51.41,51.41,51.29,51.31,41830.0,37.6353,37.6353,37.5475,37.5621,41830.0
2017-11-22 09:50:00,51.31,51.32,51.27,51.3,19396.0,37.5621,37.5694,37.5328,37.5548,19396.0
2017-11-22 09:55:00,51.29,51.35,51.27,51.35,16965.0,37.5475,37.5914,37.5328,37.5914,16965.0
2017-11-22 10:00:00,51.35,51.35,51.24,51.25,27476.0,37.5914,37.5914,37.5109,37.5182,27476.0
2017-11-22 10:05:00,51.25,51.27,51.23,51.25,30842.0,37.5182,37.5328,37.5036,37.5182,30842.0
2017-11-22 10:10:00,51.25,51.33,51.25,51.3,18482.0,37.5182,37.5768,37.5182,37.5548,18482.0
2017-11-22 10:15:00,51.31,51.33,51.27,51.28,13782.0,37.5621,37.5768,37.5328,37.5402,13782.0
2017-11-22 10:20:00,51.27,51.29,51.25,51.25,21417.0,37.5328,37.5475,37.5182,37.5182,21417.0
2017-11-22 10:25:00,51.26,51.26,51.23,51.25,9857.0,37.5255,37.5255,37.5036,37.5182,9857.0
2017-11-22 10:30:00,51.25,51.26,51.18,51.21,38667.0,37.5182,37.5255,37.467,37.4889,38667.0
2017-11-22 10:35:00,51.21,51.23,51.13,51.14,59416.0,37.4889,37.5036,37.4304,37.4377,59416.0
2017-11-22 10:40:00,51.14,51.18,51.12,51.18,30046.0,37.4377,37.467,37.423,37.467,30046.0
2017-11-22 10:45:00,51.18,51.21,51.18,51.2,34986.0,37.467,37.4889,37.467,37.4816,34986.0
2017-11-22 10:50:00,51.2,51.21,51.19,51.19,39772.0,37.4816,37.4889,37.4743,37.4743,39772.0
2017-11-22 10:55:00,51.19,51.24,51.19,51.23,41804.0,37.4743,37.5109,37.4743,37.5036,41804.0
2017-11-22 11:00:00,51.24,51.24,51.19,51.24,39879.0,37.5109,37.5109,37.4743,37.5109,39879.0
2017-11-22 11:05:00,51.23,51.25,51.22,51.25,39265.0,37.5036,37.5182,37.4962,37.5182,39265.0
2017-11-22 11:10:00,51.26,51.34,51.26,51.34,39235.0,37.5255,37.5841,37.5255,37.5841,39235.0
2017-11-22 11:15:00,51.34,51.34,51.26,51.27,20174.0,37.5841,37.5841,37.5255,37.5328,20174.0
2017-11-22 11:20:00,51.27,51.29,51.27,51.27,12170.0,37.5328,37.5475,37.5328,37.5328,12170.0
2017-11-22 11:25:00,51.27,51.31,51.27,51.3,29996.0,37.5328,37.5621,37.5328,37.5548,29996.0
2017-11-22 11:30:00,51.3,51.31,51.29,51.3,18160.0,37.5548,37.5621,37.5475,37.5548,18160.0
2017-11-22 11:35:00,51.3,51.31,51.27,51.3,35666.0,37.5548,37.5621,37.5328,37.5548,35666.0
2017-11-22 11:40:00,51.31,51.35,51.31,51.33,25249.0,37.5621,37.5914,37.5621,37.5768,25249.0
2017-11-22 11:45:00,51.34,51.35,51.32,51.34,24190.0,37.5841,37.5914,37.5694,37.5841,24190.0
2017-11-22 11:50:00,51.34,51.35,51.31,51.35,22300.0,37.5841,37.5914,37.5621,37.5914,22300.0
2017-11-22 11:55:00,51.35,51.35,51.31,51.33,14105.0,37.5914,37.5914,37.5621,37.5768,14105.0
2017-11-22 12:00:00,51.33,51.35,51.33,51.34,9068.0,37.5768,37.5914,37.5768,37.5841,9068.0
2017-11-22 12:05:00,51.34,51.37,51.34,51.35,13457.0,37.5841,37.606,37.5841,37.5914,13457.0
2017-11-22 12:10:00,51.35,51.4,51.34,51.39,59063.0,37.5914,37.628,37.5841,37.6207,59063.0
2017-11-22 12:15:00,51.4,51.44,51.39,51.41,27009.0,37.628,37.6573,37.6207,37.6353,27009.0
2017-11-22 12:20:00,51.41,51.41,51.4,51.41,9518.0,37.6353,37.6353,37.628,37.6353,9518.0
2017-11-22 12:25:00,51.41,51.43,51.4,51.43,11722.0,37.6353,37.65,37.628,37.65,11722.0
2017-11-22 12:30:00,51.43,51.44,51.41,51.44,11610.0,37.65,37.6573,37.6353,37.6573,11610.0
2017-11-22 12:35:00,51.44,51.44,51.39,51.39,35628.0,37.6573,37.6573,37.6207,37.6207,35628.0
2017-11-22 12:40:00,51.39,51.4,51.36,51.4,32027.0,37.6207,37.628,37.5987,37.628,32027.0
2017-11-22 12:45:00,51.4,51.4,51.38,51.39,9366.0,37.628,37.628,37.6134,37.6207,9366.0
2017-11-22 12:50:00,51.39,51.39,51.38,51.39,6207.0,37.6207,37.6207,37.6134,37.6207,6207.0
2017-11-22 12:55:00,51.38,51.4,51.38,51.4,11056.0,37.6134,37.628,37.6134,37.628,11056.0
2017-11-22 13:00:00,51.4,51.42,51.39,51.42,12293.0,37.628,37.6427,37.6207,37.6427,12293.0
2017-11-22 13:05:00,51.41,51.42,51.38,51.38,10279.0,37.6353,37.6427,37.6134,37.6134,10279.0
2017-11-22 13:10:00,51.38,51.39,51.36,51.37,13287.0,37.6134,37.6207,37.5987,37.606,13287.0
2017-11-22 13:15:00,51.37,51.39,51.37,51.37,9819.0,37.606,37.6207,37.606,37.606,9819.0
2017-11-22 13:20:00,51.36,51.37,51.34,51.36,9479.0,37.5987,37.606,37.5841,37.5987,9479.0
2017-11-22 13:25:00,51.35,51.37,51.35,51.36,7074.0,37.5914,37.606,37.5914,37.5987,7074.0
2017-11-22 13:30:00,51.37,51.37,51.35,51.35,6374.0,37.606,37.606,37.5914,37.5914,6374.0
2017-11-22 13:35:00,51.35,51.35,51.33,51.35,9778.0,37.5914,37.5914,37.5768,37.5914,9778.0
2017-11-22 13:40:00,51.35,51.36,51.34,51.35,14089.0,37.5914,37.5987,37.5841,37.5914,14089.0
2017-11-22 13:45:00,51.35,51.35,51.32,51.33,5347.0,37.5914,37.5914,37.5694,37.5768,5347.0
2017-11-22 13:50:00,51.33,51.35,51.32,51.34,9274.0,37.5768,37.5914,37.5694,37.5841,9274.0
2017-11-22 13:55:00,51.35,51.35,51.3,51.3,12037.0,37.5914,37.5914,37.5548,37.5548,12037.0
2017-11-22 14:00:00,51.3,51.34,51.29,51.34,15273.0,37.5548,37.5841,37.5475,37.5841,15273.0
2017-11-22 14:05:00,51.34,51.38,51.33,51.36,17459.0,37.5841,37.6134,37.5768,37.5987,17459.0
2017-11-22 14:10:00,51.36,51.39,51.34,51.39,30631.0,37.5987,37.6207,37.5841,37.6207,30631.0
2017-11-22 14:15:00,51.39,51.39,51.35,51.37,10034.0,37.6207,37.6207,37.5914,37.606,10034.0
2017-11-22 14:20:00,51.37,51.37,51.34,51.36,11816.0,37.606,37.606,37.5841,37.5987,11816.0
2017-11-22 14:25:00,51.35,51.37,51.34,51.37,20130.0,37.5914,37.606,37.5841,37.606,20130.0
2017-11-22 14:30:00,51.36,51.37,51.35,51.36,8811.0,37.5987,37.606,37.5914,37.5987,8811.0
2017-11-22 14:35:00,51.36,51.38,51.34,51.36,13816.0,37.5987,37.6134,37.5841,37.5987,13816.0
2017-11-22 14:40:00,51.36,51.36,51.31,51.33,16554.0,37.5987,37.5987,37.5621,37.5768,16554.0
2017-11-22 14:45:00,51.33,51.34,51.32,51.34,11380.0,37.5768,37.5841,37.5694,37.5841,11380.0
2017-11-22 14:50:00,51.34,51.35,51.3,51.31,22267.0,37.5841,37.5914,37.5548,37.5621,22267.0
2017-11-22 14:55:00,51.32,51.35,51.31,51.35,12904.0,37.5694,37.5914,37.5621,37.5914,12904.0
2017-11-22 15:00:00,51.35,51.35,51.31,51.34,23760.0,37.5914,37.5914,37.5621,37.5841,23760.0
2017-11-22 15:05:00,51.34,51.35,51.32,51.35,12797.0,37.5841,37.5914,37.5694,37.5914,12797.0
2017-11-22 15:10:00,51.35,51.36,51.33,51.34,18796.0,37.5914,37.5987,37.5768,37.5841,18796.0
2017-11-22 15:15:00,51.34,51.34,51.32,51.33,24037.0,37.5841,37.5841,37.5694,37.5768,24037.0
2017-11-22 15:20:00,51.33,51.34,51.31,51.31,20144.0,37.5768,37.5841,37.5621,37.5621,20144.0
2017-11-22 15:25:00,51.31,51.34,51.3,51.32,22518.0,37.5621,37.5841,37.5548,37.5694,22518.0
2017-11-22 15:30:00,51.31,51.34,51.31,51.34,29575.0,37.5621,37.5841,37.5621,37.5841,29575.0
2017-11-22 15:35:00,51.34,51.35,51.32,51.34,27158.0,37.5841,37.5914,37.5694,37.5841,27158.0
2017-11-22 15:40:00,51.34,51.35,51.31,51.31,44106.0,37.5841,37.5914,37.5621,37.5621,44106.0
2017-11-22 15:45:00,51.32,51.33,51.28,51.32,132768.0,37.5694,37.5768,37.5402,37.5694,132768.0
2017-11-22 15:50:00,51.32,51.34,51.3,51.32,122578.0,37.5694,37.5841,37.5548,37.5694,122578.0
2017-11-22 15:55:00,51.32,51.38,51.32,51.36,216327.0,37.5694,37.6134,37.5694,37.5987,216327.0
2017-11-24 09:30:00,51.4,51.52,51.4,51.52,68464.0,37.628,37.7159,37.628,37.7159,68464.0
2017-11-24 09:35:00,51.51,51.63,51.48,51.6,26855.0,37.7085,37.7964,37.6866,37.7744,26855.0
2017-11-24 09:40:00,51.6,51.63,51.55,51.56,25468.0,37.7744,37.7964,37.7378,37.7451,25468.0
2017-11-24 09:45:00,51.55,51.65,51.55,51.61,19702.0,37.7378,37.811,37.7378,37.7817,19702.0
2017-11-24 09:50:00,51.62,51.66,51.6,51.63,15932.0,37.7891,37.8183,37.7744,37.7964,15932.0
2017-11-24 09:55:00,51.62,51.62,51.53,51.54,22957.0,37.7891,37.7891,37.7232,37.7305,22957.0
2017-11-24 10:00:00,51.54,51.54,51.49,51.52,19657.0,37.7305,37.7305,37.6939,37.7159,19657.0
2017-11-24 10:05:00,51.51,51.57,51.5,51.52,25943.0,37.7085,37.7525,37.7012,37.7159,25943.0
2017-11-24 10:10:00,51.53,51.58,51.5,51.58,12892.0,37.7232,37.7598,37.7012,37.7598,12892.0
2017-11-24 10:15:00,51.59,51.59,51.55,51.59,8176.0,37.7671,37.7671,37.7378,37.7671,8176.0
2017-11-24 10:20:00,51.58,51.6,51.57,51.58,8244.0,37.7598,37.7744,37.7525,37.7598,8244.0
2017-11-24 10:25:00,51.58,51.6,51.58,51.58,6981.0,37.7598,37.7744,37.7598,37.7598,6981.0
2017-11-24 10:30:00,51.57,51.58,51.56,51.58,6510.0,37.7525,37.7598,37.7451,37.7598,6510.0
2017-11-24 10:35:00,51.58,51.58,51.55,51.57,7606.0,37.7598,37.7598,37.7378,37.7525,7606.0
2017-11-24 10:40:00,51.57,51.58,51.56,51.57,7687.0,37.7525,37.7598,37.7451,37.7525,7687.0
2017-11-24 10:45:00,51.58,51.58,51.57,51.58,5258.0,37.7598,37.7598,37.7525,37.7598,5258.0
2017-11-24 10:50:00,51.58,51.61,51.58,51.61,37436.0,37.7598,37.7817,37.7598,37.7817,37436.0
2017-11-24 10:55:00,51.6,51.61,51.53,51.53,16798.0,37.7744,37.7817,37.7232,37.7232,16798.0
2017-11-24 11:00:00,51.53,51.54,51.49,51.5,20367.0,37.7232,37.7305,37.6939,37.7012,20367.0
2017-11-24 11:05:00,51.5,51.52,51.49,51.5,21162.0,37.7012,37.7159,37.6939,37.7012,21162.0
2017-11-24 11:10:00,51.49,51.54,51.49,51.53,12779.0,37.6939,37.7305,37.6939,37.7232,12779.0
2017-11-24 11:15:00,51.53,51.55,51.52,51.52,13625.0,37.7232,37.7378,37.7159,37.7159,13625.0
2017-11-24 11:20:00,51.53,51.54,51.47,51.49,25075.0,37.7232,37.7305,37.6793,37.6939,25075.0
2017-11-24 11:25:00,51.5,51.5,51.48,51.5,58348.0,37.7012,37.7012,37.6866,37.7012,58348.0
2017-11-24 11:30:00,51.49,51.5,51.43,51.43,21370.0,37.6939,37.7012,37.65,37.65,21370.0
2017-11-24 11:35:00,51.44,51.47,51.43,51.46,12335.0,37.6573,37.6793,37.65,37.6719,12335.0
2017-11-24 11:40:00,51.46,51.47,51.44,51.45,22390.0,37.6719,37.6793,37.6573,37.6646,22390.0
2017-11-24 11:45:00,51.45,51.48,51.44,51.46,11202.0,37.6646,37.6866,37.6573,37.6719,11202.0
2017-11-24 11:50:00,51.46,51.46,51.4,51.41,10707.0,37.6719,37.6719,37.628,37.6353,10707.0
2017-11-24 11:55:00,51.41,51.42,51.37,51.38,9173.0,37.6353,37.6427,37.606,37.6134,9173.0
2017-11-24 12:00:00,51.38,51.41,51.37,51.38,19847.0,37.6134,37.6353,37.606,37.6134,19847.0
2017-11-24 12:05:00,51.37,51.38,51.36,51.38,10685.0,37.606,37.6134,37.5987,37.6134,10685.0
2017-11-24 12:10:00,51.38,51.43,51.36,51.42,15688.0,37.6134,37.65,37.5987,37.6427,15688.0
2017-11-24 12:15:00,51.42,51.42,51.38,51.38,9000.0,37.6427,37.6427,37.6134,37.6134,9000.0
2017-11-24 12:20:00,51.38,51.39,51.37,51.37,9203.0,37.6134,37.6207,37.606,37.606,9203.0
2017-11-24 12:25:00,51.38,51.4,51.36,51.38,22941.0,37.6134,37.628,37.5987,37.6134,22941.0
2017-11-24 12:30:00,51.38,51.41,51.37,51.39,12117.0,37.6134,37.6353,37.606,37.6207,12117.0
2017-11-24 12:35:00,51.4,51.43,51.39,51.41,18967.0,37.628,37.65,37.6207,37.6353,18967.0
2017-11-24 12:40:00,51.4,51.43,51.4,51.4,19491.0,37.628,37.65,37.628,37.628,19491.0
2017-11-24 12:45:00,51.4,51.44,51.39,51.44,22840.0,37.628,37.6573,37.6207,37.6573,22840.0
2017-11-24 12:50:00,51.44,51.45,51.39,51.41,51308.0,37.6573,37.6646,37.6207,37.6353,51308.0
2017-11-24 12:55:00,51.4,51.44,51.4,51.41,89658.0,37.628,37.6573,37.628,37.6353,89658.0
2017-11-27 09:30:00,51.41,51.46,51.23,51.36,89492.0,37.6353,37.6719,37.5036,37.5987,89492.0
2017-11-27 09:35:00,51.36,51.4,51.29,51.31,37508.0,37.5987,37.628,37.5475,37.5621,37508.0
2017-11-27 09:40:00,51.32,51.36,51.28,51.35,39907.0,37.5694,37.5987,37.5402,37.5914,39907.0
2017-11-27 09:45:00,51.36,51.37,51.33,51.35,40870.0,37.5987,37.606,37.5768,37.5914,40870.0
2017-11-27 09:50:00,51.34,51.39,51.33,51.35,33456.0,37.5841,37.6207,37.5768,37.5914,33456.0
2017-11-27 09:55:00,51.35,51.41,51.34,51.41,27735.0,37.5914,37.6353,37.5841,37.6353,27735.0
2017-11-27 10:00:00,51.41,51.49,51.4,51.45,43606.0,37.6353,37.6939,37.628,37.6646,43606.0
2017-11-27 10:05:00,51.45,51.48,51.44,51.47,45618.0,37.6646,37.6866,37.6573,37.6793,45618.0
2017-11-27 10:10:00,51.47,51.49,51.45,51.47,42125.0,37.6793,37.6939,37.6646,37.6793,42125.0
2017-11-27 10:15:00,51.48,51.48,51.37,51.41,38736.0,37.6866,37.6866,37.606,37.6353,38736.0
2017-11-27 10:20:00,51.41,51.46,51.41,51.44,30538.0,37.6353,37.6719,37.6353,37.6573,30538.0
2017-11-27 10:25:00,51.44,51.46,51.42,51.43,22732.0,37.6573,37.6719,37.6427,37.65,22732.0
2017-11-27 10:30:00,51.43,51.44,51.4,51.44,32633.0,37.65,37.6573,37.628,37.6573,32633.0
2017-11-27 10:35:00,51.44,51.45,51.41,51.45,24906.0,37.6573,37.6646,37.6353,37.6646,24906.0
2017-11-27 10:40:00,51.45,51.48,51.43,51.45,33138.0,37.6646,37.6866,37.65,37.6646,33138.0
2017-11-27 10:45:00,51.45,51.48,51.44,51.46,24155.0,37.6646,37.6866,37.6573,37.6719,24155.0
2017-11-27 10:50:00,51.46,51.51,51.44,51.5,28703.0,37.6719,37.7085,37.6573,37.7012,28703.0
2017-11-27 10:55:00,51.5,51.51,51.47,51.51,23702.0,37.7012,37.7085,37.6793,37.7085,23702.0
2017-11-27 11:00:00,51.51,51.52,51.47,51.49,18147.0,37.7085,37.7159,37.6793,37.6939,18147.0
2017-11-27 11:05:00,51.49,51.53,51.47,51.51,23624.0,37.6939,37.7232,37.6793,37.7085,23624.0
2017-11-27 11:10:00,51.5,51.51,51.48,51.51,18486.0,37.7012,37.7085,37.6866,37.7085,18486.0
2017-11-27 11:15:00,51.52,51.57,51.51,51.57,34070.0,37.7159,37.7525,37.7085,37.7525,34070.0
2017-11-27 11:20:00,51.58,51.59,51.5,51.52,30935.0,37.7598,37.7671,37.7012,37.7159,30935.0
2017-11-27 11:25:00,51.51,51.57,51.5,51.54,34295.0,37.7085,37.7525,37.7012,37.7305,34295.0
2017-11-27 11:30:00,51.54,51.58,51.54,51.55,37160.0,37.7305,37.7598,37.7305,37.7378,37160.0
2017-11-27 11:35:00,51.55,51.6,51.54,51.58,30155.0,37.7378,37.7744,37.7305,37.7598,30155.0
2017-11-27 11:40:00,51.58,51.58,51.55,51.55,18868.0,37.7598,37.7598,37.7378,37.7378,18868.0
2017-11-27 11:45:00,51.56,51.61,51.55,51.59,28457.0,37.7451,37.7817,37.7378,37.7671,28457.0
2017-11-27 11:50:00,51.59,51.61,51.57,51.59,22040.0,37.7671,37.7817,37.7525,37.7671,22040.0
2017-11-27 11:55:00,51.6,51.6,51.57,51.59,20485.0,37.7744,37.7744,37.7525,37.7671,20485.0
2017-11-27 12:00:00,51.6,51.64,51.59,51.63,23175.0,37.7744,37.8037,37.7671,37.7964,23175.0
2017-11-27 12:05:00,51.63,51.63,51.59,51.59,23712.0,37.7964,37.7964,37.7671,37.7671,23712.0
2017-11-27 12:10:00,51.59,51.6,51.58,51.58,10608.0,37.7671,37.7744,37.7598,37.7598,10608.0
2017-11-27 12:15:00,51.59,51.63,51.58,51.62,14130.0,37.7671,37.7964,37.7598,37.7891,14130.0
2017-11-27 12:20:00,51.62,51.63,51.59,51.61,32460.0,37.7891,37.7964,37.7671,37.7817,32460.0
2017-11-27 12:25:00,51.62,51.62,51.61,51.62,6235.0,37.7891,37.7891,37.7817,37.7891,6235.0
2017-11-27 12:30:00,51.61,51.63,51.6,51.61,22270.0,37.7817,37.7964,37.7744,37.7817,22270.0
2017-11-27 12:35:00,51.61,51.62,51.6,51.61,11859.0,37.7817,37.7891,37.7744,37.7817,11859.0
2017-11-27 12:40:00,51.61,51.63,51.6,51.63,10967.0,37.7817,37.7964,37.7744,37.7964,10967.0
2017-11-27 12:45:00,51.63,51.63,51.6,51.63,35957.0,37.7964,37.7964,37.7744,37.7964,35957.0
2017-11-27 12:50:00,51.62,51.64,51.6,51.62,28391.0,37.7891,37.8037,37.7744,37.7891,28391.0
2017-11-27 12:55:00,51.62,51.63,51.62,51.63,9118.0,37.7891,37.7964,37.7891,37.7964,9118.0
2017-11-27 13:00:00,51.63,51.63,51.59,51.61,24874.0,37.7964,37.7964,37.7671,37.7817,24874.0
2017-11-27 13:05:00,51.61,51.61,51.59,51.61,30227.0,37.7817,37.7817,37.7671,37.7817,30227.0
2017-11-27 13:10:00,51.61,51.62,51.6,51.61,80807.0,37.7817,37.7891,37.7744,37.7817,80807.0
2017-11-27 13:15:00,51.61,51.62,51.6,51.61,23395.0,37.7817,37.7891,37.7744,37.7817,23395.0
2017-11-27 13:20:00,51.61,51.63,51.6,51.62,19007.0,37.7817,37.7964,37.7744,37.7891,19007.0
2017-11-27 13:25:00,51.61,51.64,51.61,51.63,42060.0,37.7817,37.8037,37.7817,37.7964,42060.0
2017-11-27 13:30:00,51.63,51.63,51.61,51.62,23673.0,37.7964,37.7964,37.7817,37.7891,23673.0
2017-11-27 13:35:00,51.62,51.62,51.61,51.62,12651.0,37.7891,37.7891,37.7817,37.7891,12651.0
2017-11-27 13:40:00,51.62,51.62,51.58,51.59,28255.0,37.7891,37.7891,37.7598,37.7671,28255.0
2017-11-27 13:45:00,51.59,51.6,51.55,51.59,40059.0,37.7671,37.7744,37.7378,37.7671,40059.0
2017-11-27 13:50:00,51.59,51.61,51.59,51.61,13303.0,37.7671,37.7817,37.7671,37.7817,13303.0
2017-11-27 13:55:00,51.61,51.62,51.6,51.61,14418.0,37.7817,37.7891,37.7744,37.7817,14418.0
2017-11-27 14:00:00,51.6,51.62,51.6,51.61,15598.0,37.7744,37.7891,37.7744,37.7817,15598.0
2017-11-27 14:05:00,51.62,51.63,51.6,51.6,24742.0,37.7891,37.7964,37.7744,37.7744,24742.0
2017-11-27 14:10:00,51.61,51.61,51.59,51.6,22483.0,37.7817,37.7817,37.7671,37.7744,22483.0
2017-11-27 14:15:00,51.6,51.6,51.57,51.59,29454.0,37.7744,37.7744,37.7525,37.7671,29454.0
2017-11-27 14:20:00,51.59,51.59,51.56,51.57,19735.0,37.7671,37.7671,37.7451,37.7525,19735.0
2017-11-27 14:25:00,51.57,51.58,51.55,51.58,23005.0,37.7525,37.7598,37.7378,37.7598,23005.0
2017-11-27 14:30:00,51.58,51.61,51.56,51.56,17446.0,37.7598,37.7817,37.7451,37.7451,17446.0
2017-11-27 14:35:00,51.57,51.6,51.55,51.56,27583.0,37.7525,37.7744,37.7378,37.7451,27583.0
2017-11-27 14:40:00,51.56,51.59,51.55,51.58,43918.0,37.7451,37.7671,37.7378,37.7598,43918.0
2017-11-27 14:45:00,51.58,51.6,51.54,51.57,51331.0,37.7598,37.7744,37.7305,37.7525,51331.0
2017-11-27 14:50:00,51.57,51.59,51.54,51.57,44157.0,37.7525,37.7671,37.7305,37.7525,44157.0
2017-11-27 14:55:00,51.56,51.6,51.56,51.6,30284.0,37.7451,37.7744,37.7451,37.7744,30284.0
2017-11-27 15:00:00,51.6,51.63,51.58,51.58,43254.0,37.7744,37.7964,37.7598,37.7598,43254.0
2017-11-27 15:05:00,51.58,51.63,51.58,51.63,29973.0,37.7598,37.7964,37.7598,37.7964,29973.0
2017-11-27 15:10:00,51.63,51.63,51.6,51.62,30100.0,37.7964,37.7964,37.7744,37.7891,30100.0
2017-11-27 15:15:00,51.62,51.63,51.59,51.6,37617.0,37.7891,37.7964,37.7671,37.7744,37617.0
2017-11-27 15:20:00,51.6,51.63,51.59,51.63,45626.0,37.7744,37.7964,37.7671,37.7964,45626.0
2017-11-27 15:25:00,51.63,51.63,51.6,51.6,36109.0,37.7964,37.7964,37.7744,37.7744,36109.0
2017-11-27 15:30:00,51.6,51.64,51.59,51.63,64653.0,37.7744,37.8037,37.7671,37.7964,64653.0
2017-11-27 15:35:00,51.63,51.66,51.62,51.63,52753.0,37.7964,37.8183,37.7891,37.7964,52753.0
2017-11-27 15:40:00,51.63,51.64,51.54,51.56,167810.0,37.7964,37.8037,37.7305,37.7451,167810.0
2017-11-27 15:45:00,51.57,51.66,51.55,51.61,133175.0,37.7525,37.8183,37.7378,37.7817,133175.0
2017-11-27 15:50:00,51.6,51.63,51.6,51.61,151175.0,37.7744,37.7964,37.7744,37.7817,151175.0
2017-11-27 15:55:00,51.61,51.63,51.56,51.56,258748.0,37.7817,37.7964,37.7451,37.7451,258748.0
2017-11-28 09:30:00,51.6,51.67,51.32,51.4,195868.0,37.7744,37.8257,37.5694,37.628,195868.0
2017-11-28 09:35:00,51.41,51.48,51.36,51.39,57405.0,37.6353,37.6866,37.5987,37.6207,57405.0
2017-11-28 09:40:00,51.38,51.4,51.23,51.26,148301.0,37.6134,37.628,37.5036,37.5255,148301.0
2017-11-28 09:45:00,51.26,51.32,51.19,51.29,84716.0,37.5255,37.5694,37.4743,37.5475,84716.0
2017-11-28 09:50:00,51.29,51.42,51.28,51.39,31591.0,37.5475,37.6427,37.5402,37.6207,31591.0
2017-11-28 09:55:00,51.4,51.42,51.36,51.41,27145.0,37.628,37.6427,37.5987,37.6353,27145.0
2017-11-28 10:00:00,51.42,51.42,51.35,51.4,32357.0,37.6427,37.6427,37.5914,37.628,32357.0
2017-11-28 10:05:00,51.4,51.43,51.39,51.41,85612.0,37.628,37.65,37.6207,37.6353,85612.0
2017-11-28 10:10:00,51.41,51.41,51.38,51.39,18858.0,37.6353,37.6353,37.6134,37.6207,18858.0
2017-11-28 10:15:00,51.39,51.42,51.36,51.41,38338.0,37.6207,37.6427,37.5987,37.6353,38338.0
2017-11-28 10:20:00,51.4,51.41,51.37,51.38,32410.0,37.628,37.6353,37.606,37.6134,32410.0
2017-11-28 10:25:00,51.38,51.39,51.32,51.32,29426.0,37.6134,37.6207,37.5694,37.5694,29426.0
2017-11-28 10:30:00,51.33,51.35,51.3,51.32,30180.0,37.5768,37.5914,37.5548,37.5694,30180.0
2017-11-28 10:35:00,51.32,51.39,51.32,51.34,34555.0,37.5694,37.6207,37.5694,37.5841,34555.0
2017-11-28 10:40:00,51.34,51.36,51.33,51.34,46791.0,37.5841,37.5987,37.5768,37.5841,46791.0
2017-11-28 10:45:00,51.34,51.36,51.32,51.35,48885.0,37.5841,37.5987,37.5694,37.5914,48885.0
2017-11-28 10:50:00,51.34,51.36,51.34,51.35,21654.0,37.5841,37.5987,37.5841,37.5914,21654.0
2017-11-28 10:55:00,51.35,51.35,51.29,51.32,44283.0,37.5914,37.5914,37.5475,37.5694,44283.0
2017-11-28 11:00:00,51.31,51.32,51.29,51.3,20661.0,37.5621,37.5694,37.5475,37.5548,20661.0
2017-11-28 11:05:00,51.31,51.31,51.28,51.29,16032.0,37.5621,37.5621,37.5402,37.5475,16032.0
2017-11-28 11:10:00,51.29,51.29,51.26,51.28,11975.0,37.5475,37.5475,37.5255,37.5402,11975.0
2017-11-28 11:15:00,51.28,51.3,51.27,51.3,15936.0,37.5402,37.5548,37.5328,37.5548,15936.0
2017-11-28 11:20:00,51.3,51.3,51.28,51.28,14548.0,37.5548,37.5548,37.5402,37.5402,14548.0
2017-11-28 11:25:00,51.29,51.35,51.28,51.35,39760.0,37.5475,37.5914,37.5402,37.5914,39760.0
2017-11-28 11:30:00,51.35,51.35,51.32,51.33,28441.0,37.5914,37.5914,37.5694,37.5768,28441.0
2017-11-28 11:35:00,51.32,51.34,51.31,51.32,53502.0,37.5694,37.5841,37.5621,37.5694,53502.0
2017-11-28 11:40:00,51.32,51.33,51.3,51.33,84236.0,37.5694,37.5768,37.5548,37.5768,84236.0
2017-11-28 11:45:00,51.33,51.4,51.31,51.4,57780.0,37.5768,37.628,37.5621,37.628,57780.0
2017-11-28 11:50:00,51.4,51.42,51.39,51.42,19522.0,37.628,37.6427,37.6207,37.6427,19522.0
2017-11-28 11:55:00,51.42,51.49,51.42,51.48,26973.0,37.6427,37.6939,37.6427,37.6866,26973.0
2017-11-28 12:00:00,51.48,51.52,51.47,51.51,22489.0,37.6866,37.7159,37.6793,37.7085,22489.0
2017-11-28 12:05:00,51.51,51.51,51.48,51.49,13437.0,37.7085,37.7085,37.6866,37.6939,13437.0
2017-11-28 12:10:00,51.49,51.53,51.48,51.52,13711.0,37.6939,37.7232,37.6866,37.7159,13711.0
2017-11-28 12:15:00,51.52,51.53,51.49,51.52,20080.0,37.7159,37.7232,37.6939,37.7159,20080.0
2017-11-28 12:20:00,51.53,51.54,51.51,51.54,15695.0,37.7232,37.7305,37.7085,37.7305,15695.0
2017-11-28 12:25:00,51.53,51.61,51.53,51.55,48547.0,37.7232,37.7817,37.7232,37.7378,48547.0
2017-11-28 12:30:00,51.55,51.56,51.54,51.55,18991.0,37.7378,37.7451,37.7305,37.7378,18991.0
2017-11-28 12:35:00,51.55,51.55,51.54,51.55,5535.0,37.7378,37.7378,37.7305,37.7378,5535.0
2017-11-28 12:40:00,51.55,51.59,51.54,51.58,18865.0,37.7378,37.7671,37.7305,37.7598,18865.0
2017-11-28 12:45:00,51.58,51.58,51.55,51.56,7882.0,37.7598,37.7598,37.7378,37.7451,7882.0
2017-11-28 12:50:00,51.56,51.57,51.53,51.55,20286.0,37.7451,37.7525,37.7232,37.7378,20286.0
2017-11-28 12:55:00,51.56,51.58,51.55,51.57,14328.0,37.7451,37.7598,37.7378,37.7525,14328.0
2017-11-28 13:00:00,51.57,51.59,51.53,51.53,31499.0,37.7525,37.7671,37.7232,37.7232,31499.0
2017-11-28 13:05:00,51.53,51.55,51.45,51.46,96748.0,37.7232,37.7378,37.6646,37.6719,96748.0
2017-11-28 13:10:00,51.46,51.46,51.43,51.45,19397.0,37.6719,37.6719,37.65,37.6646,19397.0
2017-11-28 13:15:00,51.45,51.46,51.43,51.44,12784.0,37.6646,37.6719,37.65,37.6573,12784.0
2017-11-28 13:20:00,51.44,51.49,51.43,51.49,23866.0,37.6573,37.6939,37.65,37.6939,23866.0
2017-11-28 13:25:00,51.48,51.5,51.46,51.48,8472.0,37.6866,37.7012,37.6719,37.6866,8472.0
2017-11-28 13:30:00,51.49,51.5,51.48,51.48,6401.0,37.6939,37.7012,37.6866,37.6866,6401.0
2017-11-28 13:35:00,51.48,51.48,51.45,51.45,8238.0,37.6866,37.6866,37.6646,37.6646,8238.0
2017-11-28 13:40:00,51.46,51.46,51.45,51.46,5617.0,37.6719,37.6719,37.6646,37.6719,5617.0
2017-11-28 13:45:00,51.46,51.46,51.42,51.43,28082.0,37.6719,37.6719,37.6427,37.65,28082.0
2017-11-28 13:50:00,51.44,51.44,51.42,51.44,49236.0,37.6573,37.6573,37.6427,37.6573,49236.0
2017-11-28 13:55:00,51.44,51.55,51.43,51.54,16146.0,37.6573,37.7378,37.65,37.7305,16146.0
2017-11-28 14:00:00,51.54,51.55,51.47,51.51,27353.0,37.7305,37.7378,37.6793,37.7085,27353.0
2017-11-28 14:05:00,51.51,51.52,51.47,51.48,13326.0,37.7085,37.7159,37.6793,37.6866,13326.0
2017-11-28 14:10:00,51.48,51.51,51.48,51.5,14218.0,37.6866,37.7085,37.6866,37.7012,14218.0
2017-11-28 14:15:00,51.51,51.51,51.47,51.5,13174.0,37.7085,37.7085,37.6793,37.7012,13174.0
2017-11-28 14:20:00,51.49,51.49,51.45,51.47,9645.0,37.6939,37.6939,37.6646,37.6793,9645.0
2017-11-28 14:25:00,51.48,51.5,51.46,51.48,20852.0,37.6866,37.7012,37.6719,37.6866,20852.0
2017-11-28 14:30:00,51.48,51.48,51.46,51.47,10304.0,37.6866,37.6866,37.6719,37.6793,10304.0
2017-11-28 14:35:00,51.47,51.47,51.44,51.45,10172.0,37.6793,37.6793,37.6573,37.6646,10172.0
2017-11-28 14:40:00,51.46,51.46,51.43,51.45,13232.0,37.6719,37.6719,37.65,37.6646,13232.0
2017-11-28 14:45:00,51.45,51.46,51.43,51.44,17592.0,37.6646,37.6719,37.65,37.6573,17592.0
2017-11-28 14:50:00,51.44,51.47,51.43,51.44,20338.0,37.6573,37.6793,37.65,37.6573,20338.0
2017-11-28 14:55:00,51.43,51.46,51.43,51.45,12504.0,37.65,37.6719,37.65,37.6646,12504.0
2017-11-28 15:00:00,51.45,51.45,51.42,51.44,28705.0,37.6646,37.6646,37.6427,37.6573,28705.0
2017-11-28 15:05:00,51.43,51.46,51.42,51.45,30956.0,37.65,37.6719,37.6427,37.6646,30956.0
2017-11-28 15:10:00,51.45,51.47,51.43,51.45,36752.0,37.6646,37.6793,37.65,37.6646,36752.0
2017-11-28 15:15:00,51.45,51.46,51.42,51.46,29295.0,37.6646,37.6719,37.6427,37.6719,29295.0
2017-11-28 15:20:00,51.46,51.46,51.42,51.43,30796.0,37.6719,37.6719,37.6427,37.65,30796.0
2017-11-28 15:25:00,51.43,51.44,51.41,51.42,26636.0,37.65,37.6573,37.6353,37.6427,26636.0
2017-11-28 15:30:00,51.41,51.42,51.36,51.36,36653.0,37.6353,37.6427,37.5987,37.5987,36653.0
2017-11-28 15:35:00,51.37,51.45,51.35,51.43,45009.0,37.606,37.6646,37.5914,37.65,45009.0
2017-11-28 15:40:00,51.43,51.45,51.41,51.45,56516.0,37.65,37.6646,37.6353,37.6646,56516.0
2017-11-28 15:45:00,51.45,51.49,51.44,51.44,70406.0,37.6646,37.6939,37.6573,37.6573,70406.0
2017-11-28 15:50:00,51.44,51.46,51.42,51.44,89980.0,37.6573,37.6719,37.6427,37.6573,89980.0
2017-11-28 15:55:00,51.45,51.5,51.42,51.5,244082.0,37.6646,37.7012,37.6427,37.7012,244082.0
2017-11-29 09:30:00,51.28,51.33,51.0,51.08,119321.0,37.5402,37.5768,37.3352,37.3938,119321.0
2017-11-29 09:35:00,51.08,51.29,51.07,51.21,63848.0,37.3938,37.5475,37.3864,37.4889,63848.0
2017-11-29 09:40:00,51.23,51.31,51.19,51.24,49943.0,37.5036,37.5621,37.4743,37.5109,49943.0
2017-11-29 09:45:00,51.25,51.37,51.24,51.29,53352.0,37.5182,37.606,37.5109,37.5475,53352.0
2017-11-29 09:50:00,51.29,51.31,51.05,51.1,105361.0,37.5475,37.5621,37.3718,37.4084,105361.0
2017-11-29 09:55:00,51.1,51.11,51.02,51.05,206133.0,37.4084,37.4157,37.3498,37.3718,206133.0
2017-11-29 10:00:00,51.05,51.08,50.99,51.07,172161.0,37.3718,37.3938,37.3279,37.3864,172161.0
2017-11-29 10:05:00,51.08,51.11,50.99,51.0,38654.0,37.3938,37.4157,37.3279,37.3352,38654.0
2017-11-29 10:10:00,51.0,51.0,50.84,50.85,87370.0,37.3352,37.3352,37.2181,37.2254,87370.0
2017-11-29 10:15:00,50.85,50.91,50.79,50.9,67223.0,37.2254,37.2693,37.1815,37.262,67223.0
2017-11-29 10:20:00,50.9,51.01,50.87,50.9,95917.0,37.262,37.3425,37.24,37.262,95917.0
2017-11-29 10:25:00,50.89,50.9,50.82,50.83,61571.0,37.2547,37.262,37.2034,37.2107,61571.0
2017-11-29 10:30:00,50.84,50.97,50.82,50.91,110056.0,37.2181,37.3132,37.2034,37.2693,110056.0
2017-11-29 10:35:00,50.92,50.99,50.86,50.96,65634.0,37.2766,37.3279,37.2327,37.3059,65634.0
2017-11-29 10:40:00,50.97,50.98,50.89,50.94,108981.0,37.3132,37.3205,37.2547,37.2913,108981.0
2017-11-29 10:45:00,50.95,50.99,50.93,50.96,25279.0,37.2986,37.3279,37.2839,37.3059,25279.0
2017-11-29 10:50:00,50.97,50.99,50.92,50.94,38152.0,37.3132,37.3279,37.2766,37.2913,38152.0
2017-11-29 10:55:00,50.94,50.99,50.93,50.96,36793.0,37.2913,37.3279,37.2839,37.3059,36793.0
2017-11-29 11:00:00,50.96,51.01,50.95,51.0,51679.0,37.3059,37.3425,37.2986,37.3352,51679.0
2017-11-29 11:05:00,51.01,51.01,50.95,50.97,34911.0,37.3425,37.3425,37.2986,37.3132,34911.0
2017-11-29 11:10:00,50.97,50.99,50.94,50.95,31827.0,37.3132,37.3279,37.2913,37.2986,31827.0
2017-11-29 11:15:00,50.94,50.96,50.88,50.89,37587.0,37.2913,37.3059,37.2473,37.2547,37587.0
2017-11-29 11:20:00,50.9,50.95,50.89,50.91,35783.0,37.262,37.2986,37.2547,37.2693,35783.0
2017-11-29 11:25:00,50.91,50.94,50.86,50.89,54833.0,37.2693,37.2913,37.2327,37.2547,54833.0
2017-11-29 11:30:00,50.88,50.9,50.83,50.84,59477.0,37.2473,37.262,37.2107,37.2181,59477.0
2017-11-29 11:35:00,50.84,50.86,50.81,50.85,46991.0,37.2181,37.2327,37.1961,37.2254,46991.0
2017-11-29 11:40:00,50.86,50.93,50.83,50.93,76663.0,37.2327,37.2839,37.2107,37.2839,76663.0
2017-11-29 11:45:00,50.94,51.03,50.93,51.02,79992.0,37.2913,37.3571,37.2839,37.3498,79992.0
2017-11-29 11:50:00,51.03,51.05,50.99,51.04,32548.0,37.3571,37.3718,37.3279,37.3645,32548.0
2017-11-29 11:55:00,51.04,51.12,50.99,51.11,31854.0,37.3645,37.423,37.3279,37.4157,31854.0
2017-11-29 12:00:00,51.11,51.16,51.05,51.16,70449.0,37.4157,37.4523,37.3718,37.4523,70449.0
2017-11-29 12:05:00,51.16,51.2,51.12,51.18,35782.0,37.4523,37.4816,37.423,37.467,35782.0
2017-11-29 12:10:00,51.19,51.26,51.15,51.24,40654.0,37.4743,37.5255,37.445,37.5109,40654.0
2017-11-29 12:15:00,51.24,51.29,51.22,51.22,21082.0,37.5109,37.5475,37.4962,37.4962,21082.0
2017-11-29 12:20:00,51.23,51.23,51.16,51.21,26117.0,37.5036,37.5036,37.4523,37.4889,26117.0
2017-11-29 12:25:00,51.21,51.3,51.18,51.26,73215.0,37.4889,37.5548,37.467,37.5255,73215.0
2017-11-29 12:30:00,51.26,51.28,51.24,51.24,20545.0,37.5255,37.5402,37.5109,37.5109,20545.0
2017-11-29 12:35:00,51.25,51.26,51.14,51.15,35751.0,37.5182,37.5255,37.4377,37.445,35751.0
2017-11-29 12:40:00,51.16,51.17,51.13,51.15,31992.0,37.4523,37.4596,37.4304,37.445,31992.0
2017-11-29 12:45:00,51.14,51.14,51.1,51.11,14508.0,37.4377,37.4377,37.4084,37.4157,14508.0
2017-11-29 12:50:00,51.11,51.26,51.1,51.25,26823.0,37.4157,37.5255,37.4084,37.5182,26823.0
2017-11-29 12:55:00,51.25,51.28,51.22,51.22,24071.0,37.5182,37.5402,37.4962,37.4962,24071.0
2017-11-29 13:00:00,51.22,51.22,51.16,51.16,20268.0,37.4962,37.4962,37.4523,37.4523,20268.0
2017-11-29 13:05:00,51.16,51.17,51.14,51.16,10931.0,37.4523,37.4596,37.4377,37.4523,10931.0
2017-11-29 13:10:00,51.16,51.19,51.15,51.17,15366.0,37.4523,37.4743,37.445,37.4596,15366.0
2017-11-29 13:15:00,51.17,51.18,51.12,51.12,23794.0,37.4596,37.467,37.423,37.423,23794.0
2017-11-29 13:20:00,51.12,51.13,51.06,51.08,13264.0,37.423,37.4304,37.3791,37.3938,13264.0
2017-11-29 13:25:00,51.09,51.13,51.08,51.11,14249.0,37.4011,37.4304,37.3938,37.4157,14249.0
2017-11-29 13:30:00,51.11,51.15,51.11,51.14,10400.0,37.4157,37.445,37.4157,37.4377,10400.0
2017-11-29 13:35:00,51.15,51.16,51.13,51.16,14114.0,37.445,37.4523,37.4304,37.4523,14114.0
2017-11-29 13:40:00,51.16,51.19,51.15,51.17,16625.0,37.4523,37.4743,37.445,37.4596,16625.0
2017-11-29 13:45:00,51.17,51.19,51.14,51.15,33464.0,37.4596,37.4743,37.4377,37.445,33464.0
2017-11-29 13:50:00,51.15,51.19,51.13,51.19,29256.0,37.445,37.4743,37.4304,37.4743,29256.0
2017-11-29 13:55:00,51.19,51.2,51.1,51.1,21717.0,37.4743,37.4816,37.4084,37.4084,21717.0
2017-11-29 14:00:00,51.11,51.17,51.11,51.14,29009.0,37.4157,37.4596,37.4157,37.4377,29009.0
2017-11-29 14:05:00,51.15,51.16,51.11,51.12,20771.0,37.445,37.4523,37.4157,37.423,20771.0
2017-11-29 14:10:00,51.11,51.13,51.09,51.12,22609.0,37.4157,37.4304,37.4011,37.423,22609.0
2017-11-29 14:15:00,51.13,51.17,51.12,51.13,36372.0,37.4304,37.4596,37.423,37.4304,36372.0
2017-11-29 14:20:00,51.13,51.13,51.05,51.05,31466.0,37.4304,37.4304,37.3718,37.3718,31466.0
2017-11-29 14:25:00,51.05,51.13,51.05,51.09,33402.0,37.3718,37.4304,37.3718,37.4011,33402.0
2017-11-29 14:30:00,51.08,51.1,51.03,51.05,52524.0,37.3938,37.4084,37.3571,37.3718,52524.0
2017-11-29 14:35:00,51.04,51.07,51.02,51.06,28822.0,37.3645,37.3864,37.3498,37.3791,28822.0
2017-11-29 14:40:00,51.06,51.07,51.02,51.04,18808.0,37.3791,37.3864,37.3498,37.3645,18808.0
2017-11-29 14:45:00,51.04,51.08,51.04,51.06,24841.0,37.3645,37.3938,37.3645,37.3791,24841.0
2017-11-29 14:50:00,51.06,51.06,51.01,51.01,22194.0,37.3791,37.3791,37.3425,37.3425,22194.0
2017-11-29 14:55:00,51.01,51.03,50.96,50.98,51639.0,37.3425,37.3571,37.3059,37.3205,51639.0
2017-11-29 15:00:00,50.98,50.98,50.93,50.95,39403.0,37.3205,37.3205,37.2839,37.2986,39403.0
2017-11-29 15:05:00,50.95,50.95,50.87,50.88,38279.0,37.2986,37.2986,37.24,37.2473,38279.0
2017-11-29 15:10:00,50.88,50.94,50.88,50.93,35328.0,37.2473,37.2913,37.2473,37.2839,35328.0
2017-11-29 15:15:00,50.92,50.94,50.89,50.93,33368.0,37.2766,37.2913,37.2547,37.2839,33368.0
2017-11-29 15:20:00,50.94,51.01,50.94,51.0,39060.0,37.2913,37.3425,37.2913,37.3352,39060.0
2017-11-29 15:25:00,51.0,51.02,50.98,50.98,58806.0,37.3352,37.3498,37.3205,37.3205,58806.0
2017-11-29 15:30:00,50.98,51.01,50.97,50.97,33189.0,37.3205,37.3425,37.3132,37.3132,33189.0
2017-11-29 15:35:00,50.98,51.0,50.96,50.98,54590.0,37.3205,37.3352,37.3059,37.3205,54590.0
2017-11-29 15:40:00,50.98,51.02,50.97,51.01,60296.0,37.3205,37.3498,37.3132,37.3425,60296.0
2017-11-29 15:45:00,51.0,51.01,50.98,50.99,60144.0,37.3352,37.3425,37.3205,37.3279,60144.0
2017-11-29 15:50:00,51.0,51.02,50.98,51.01,112191.0,37.3352,37.3498,37.3205,37.3425,112191.0
2017-11-29 15:55:00,51.0,51.1,50.99,51.08,279536.0,37.3352,37.4084,37.3279,37.3938,279536.0
2017-11-30 09:30:00,51.21,51.41,51.21,51.28,73968.0,37.4889,37.6353,37.4889,37.5402,73968.0
2017-11-30 09:35:00,51.28,51.46,51.23,51.4,41449.0,37.5402,37.6719,37.5036,37.628,41449.0
2017-11-30 09:40:00,51.41,51.49,51.39,51.49,30440.0,37.6353,37.6939,37.6207,37.6939,30440.0
2017-11-30 09:45:00,51.49,51.5,51.35,51.35,49579.0,37.6939,37.7012,37.5914,37.5914,49579.0
2017-11-30 09:50:00,51.36,51.42,51.35,51.38,48592.0,37.5987,37.6427,37.5914,37.6134,48592.0
2017-11-30 09:55:00,51.38,51.38,51.29,51.3,41703.0,37.6134,37.6134,37.5475,37.5548,41703.0
2017-11-30 10:00:00,51.28,51.36,51.28,51.35,50202.0,37.5402,37.5987,37.5402,37.5914,50202.0
2017-11-30 10:05:00,51.35,51.38,51.31,51.32,72656.0,37.5914,37.6134,37.5621,37.5694,72656.0
2017-11-30 10:10:00,51.32,51.33,51.29,51.32,32656.0,37.5694,37.5768,37.5475,37.5694,32656.0
2017-11-30 10:15:00,51.32,51.36,51.3,51.34,58597.0,37.5694,37.5987,37.5548,37.5841,58597.0
2017-11-30 10:20:00,51.34,51.39,51.33,51.38,43120.0,37.5841,37.6207,37.5768,37.6134,43120.0
2017-11-30 10:25:00,51.37,51.38,51.34,51.36,26311.0,37.606,37.6134,37.5841,37.5987,26311.0
2017-11-30 10:30:00,51.37,51.44,51.34,51.37,66679.0,37.606,37.6573,37.5841,37.606,66679.0
2017-11-30 10:35:00,51.37,51.37,51.3,51.34,45614.0,37.606,37.606,37.5548,37.5841,45614.0
2017-11-30 10:40:00,51.33,51.34,51.26,51.26,38549.0,37.5768,37.5841,37.5255,37.5255,38549.0
2017-11-30 10:45:00,51.27,51.37,51.25,51.37,22898.0,37.5328,37.606,37.5182,37.606,22898.0
2017-11-30 10:50:00,51.37,51.4,51.35,51.37,17556.0,37.606,37.628,37.5914,37.606,17556.0
2017-11-30 10:55:00,51.37,51.43,51.36,51.42,24977.0,37.606,37.65,37.5987,37.6427,24977.0
2017-11-30 11:00:00,51.42,51.44,51.35,51.37,36918.0,37.6427,37.6573,37.5914,37.606,36918.0
2017-11-30 11:05:00,51.37,51.38,51.34,51.38,28169.0,37.606,37.6134,37.5841,37.6134,28169.0
2017-11-30 11:10:00,51.38,51.42,51.37,51.39,26254.0,37.6134,37.6427,37.606,37.6207,26254.0
2017-11-30 11:15:00,51.39,51.4,51.33,51.33,21212.0,37.6207,37.628,37.5768,37.5768,21212.0
2017-11-30 11:20:00,51.33,51.39,51.32,51.38,30594.0,37.5768,37.6207,37.5694,37.6134,30594.0
2017-11-30 11:25:00,51.37,51.41,51.34,51.36,47370.0,37.606,37.6353,37.5841,37.5987,47370.0
2017-11-30 11:30:00,51.36,51.38,51.28,51.29,57067.0,37.5987,37.6134,37.5402,37.5475,57067.0
2017-11-30 11:35:00,51.29,51.29,51.2,51.2,28151.0,37.5475,37.5475,37.4816,37.4816,28151.0
2017-11-30 11:40:00,51.2,51.29,51.19,51.27,26926.0,37.4816,37.5475,37.4743,37.5328,26926.0
2017-11-30 11:45:00,51.27,51.28,51.23,51.24,17293.0,37.5328,37.5402,37.5036,37.5109,17293.0
2017-11-30 11:50:00,51.24,51.25,51.19,51.19,22163.0,37.5109,37.5182,37.4743,37.4743,22163.0
2017-11-30 11:55:00,51.19,51.24,51.17,51.23,16975.0,37.4743,37.5109,37.4596,37.5036,16975.0
2017-11-30 12:00:00,51.24,51.25,51.19,51.2,20276.0,37.5109,37.5182,37.4743,37.4816,20276.0
2017-11-30 12:05:00,51.21,51.25,51.2,51.24,11000.0,37.4889,37.5182,37.4816,37.5109,11000.0
2017-11-30 12:10:00,51.25,51.32,51.23,51.32,20851.0,37.5182,37.5694,37.5036,37.5694,20851.0
2017-11-30 12:15:00,51.31,51.34,51.27,51.34,21315.0,37.5621,37.5841,37.5328,37.5841,21315.0
2017-11-30 12:20:00,51.34,51.41,51.33,51.41,15611.0,37.5841,37.6353,37.5768,37.6353,15611.0
2017-11-30 12:25:00,51.41,51.45,51.4,51.43,27364.0,37.6353,37.6646,37.628,37.65,27364.0
2017-11-30 12:30:00,51.44,51.46,51.42,51.44,27193.0,37.6573,37.6719,37.6427,37.6573,27193.0
2017-11-30 12:35:00,51.44,51.5,51.44,51.49,25673.0,37.6573,37.7012,37.6573,37.6939,25673.0
2017-11-30 12:40:00,51.49,51.49,51.4,51.46,23902.0,37.6939,37.6939,37.628,37.6719,23902.0
2017-11-30 12:45:00,51.45,51.47,51.39,51.42,51607.0,37.6646,37.6793,37.6207,37.6427,51607.0
2017-11-30 12:50:00,51.42,51.45,51.38,51.39,32535.0,37.6427,37.6646,37.6134,37.6207,32535.0
2017-11-30 12:55:00,51.39,51.4,51.29,51.3,17540.0,37.6207,37.628,37.5475,37.5548,17540.0
2017-11-30 13:00:00,51.3,51.31,51.27,51.28,36369.0,37.5548,37.5621,37.5328,37.5402,36369.0
2017-11-30 13:05:00,51.29,51.3,51.22,51.24,90303.0,37.5475,37.5548,37.4962,37.5109,90303.0
2017-11-30 13:10:00,51.24,51.25,51.2,51.22,22887.0,37.5109,37.5182,37.4816,37.4962,22887.0
2017-11-30 13:15:00,51.22,51.22,51.15,51.19,21218.0,37.4962,37.4962,37.445,37.4743,21218.0
2017-11-30 13:20:00,51.19,51.19,51.14,51.18,19835.0,37.4743,37.4743,37.4377,37.467,19835.0
2017-11-30 13:25:00,51.18,51.19,51.12,51.14,23541.0,37.467,37.4743,37.423,37.4377,23541.0
2017-11-30 13:30:00,51.14,51.18,51.12,51.12,21499.0,37.4377,37.467,37.423,37.423,21499.0
2017-11-30 13:35:00,51.13,51.14,51.09,51.1,28189.0,37.4304,37.4377,37.4011,37.4084,28189.0
2017-11-30 13:40:00,51.09,51.14,51.08,51.14,25004.0,37.4011,37.4377,37.3938,37.4377,25004.0
2017-11-30 13:45:00,51.14,51.18,51.14,51.15,16573.0,37.4377,37.467,37.4377,37.445,16573.0
2017-11-30 13:50:00,51.15,51.16,51.11,51.14,18976.0,37.445,37.4523,37.4157,37.4377,18976.0
2017-11-30 13:55:00,51.13,51.19,51.13,51.18,20606.0,37.4304,37.4743,37.4304,37.467,20606.0
2017-11-30 14:00:00,51.18,51.19,51.17,51.18,10375.0,37.467,37.4743,37.4596,37.467,10375.0
2017-11-30 14:05:00,51.18,51.18,51.15,51.16,25049.0,37.467,37.467,37.445,37.4523,25049.0
2017-11-30 14:10:00,51.16,51.17,51.12,51.12,32178.0,37.4523,37.4596,37.423,37.423,32178.0
2017-11-30 14:15:00,51.13,51.16,51.12,51.15,27473.0,37.4304,37.4523,37.423,37.445,27473.0
2017-11-30 14:20:00,51.15,51.15,51.09,51.09,19094.0,37.445,37.445,37.4011,37.4011,19094.0
2017-11-30 14:25:00,51.09,51.13,51.09,51.13,27494.0,37.4011,37.4304,37.4011,37.4304,27494.0
2017-11-30 14:30:00,51.12,51.13,51.07,51.1,28191.0,37.423,37.4304,37.3864,37.4084,28191.0
2017-11-30 14:35:00,51.09,51.12,51.08,51.1,21759.0,37.4011,37.423,37.3938,37.4084,21759.0
2017-11-30 14:40:00,51.1,51.15,51.09,51.1,27000.0,37.4084,37.445,37.4011,37.4084,27000.0
2017-11-30 14:45:00,51.1,51.15,51.09,51.15,38699.0,37.4084,37.445,37.4011,37.445,38699.0
2017-11-30 14:50:00,51.15,51.15,51.11,51.11,25999.0,37.445,37.445,37.4157,37.4157,25999.0
2017-11-30 14:55:00,51.1,51.12,51.09,51.11,47147.0,37.4084,37.423,37.4011,37.4157,47147.0
2017-11-30 15:00:00,51.11,51.13,51.1,51.12,41640.0,37.4157,37.4304,37.4084,37.423,41640.0
2017-11-30 15:05:00,51.12,51.19,51.12,51.18,30362.0,37.423,37.4743,37.423,37.467,30362.0
2017-11-30 15:10:00,51.18,51.19,51.16,51.18,18114.0,37.467,37.4743,37.4523,37.467,18114.0
2017-11-30 15:15:00,51.18,51.21,51.17,51.21,32914.0,37.467,37.4889,37.4596,37.4889,32914.0
2017-11-30 15:20:00,51.21,51.22,51.18,51.18,27936.0,37.4889,37.4962,37.467,37.467,27936.0
2017-11-30 15:25:00,51.18,51.2,51.14,51.14,44237.0,37.467,37.4816,37.4377,37.4377,44237.0
2017-11-30 15:30:00,51.14,51.2,51.14,51.2,45355.0,37.4377,37.4816,37.4377,37.4816,45355.0
2017-11-30 15:35:00,51.21,51.23,51.16,51.16,62686.0,37.4889,37.5036,37.4523,37.4523,62686.0
2017-11-30 15:40:00,51.16,51.18,51.16,51.17,46654.0,37.4523,37.467,37.4523,37.4596,46654.0
2017-11-30 15:45:00,51.18,51.3,51.17,51.3,88853.0,37.467,37.5548,37.4596,37.5548,88853.0
2017-11-30 15:50:00,51.3,51.31,51.24,51.27,104676.0,37.5548,37.5621,37.5109,37.5328,104676.0
2017-11-30 15:55:00,51.27,51.27,51.18,51.21,277632.0,37.5328,37.5328,37.467,37.4889,277632.0
2017-12-01 09:30:00,51.45,51.54,51.31,51.48,82146.0,37.6646,37.7305,37.5621,37.6866,82146.0
2017-12-01 09:35:00,51.46,51.48,51.4,51.44,41793.0,37.6719,37.6866,37.628,37.6573,41793.0
2017-12-01 09:40:00,51.45,51.46,51.26,51.31,47322.0,37.6646,37.6719,37.5255,37.5621,47322.0
2017-12-01 09:45:00,51.32,51.44,51.24,51.43,51806.0,37.5694,37.6573,37.5109,37.65,51806.0
2017-12-01 09:50:00,51.42,51.42,51.36,51.37,26964.0,37.6427,37.6427,37.5987,37.606,26964.0
2017-12-01 09:55:00,51.37,51.41,51.36,51.37,22723.0,37.606,37.6353,37.5987,37.606,22723.0
2017-12-01 10:00:00,51.37,51.44,51.36,51.4,35612.0,37.606,37.6573,37.5987,37.628,35612.0
2017-12-01 10:05:00,51.41,51.41,51.22,51.25,53502.0,37.6353,37.6353,37.4962,37.5182,53502.0
2017-12-01 10:10:00,51.25,51.25,51.14,51.21,50248.0,37.5182,37.5182,37.4377,37.4889,50248.0
2017-12-01 10:15:00,51.21,51.26,51.15,51.21,40723.0,37.4889,37.5255,37.445,37.4889,40723.0
2017-12-01 10:20:00,51.2,51.23,51.17,51.22,94291.0,37.4816,37.5036,37.4596,37.4962,94291.0
2017-12-01 10:25:00,51.22,51.23,51.15,51.17,35832.0,37.4962,37.5036,37.445,37.4596,35832.0
2017-12-01 10:30:00,51.16,51.18,51.0,51.03,56146.0,37.4523,37.467,37.3352,37.3571,56146.0
2017-12-01 10:35:00,51.03,51.14,51.03,51.12,38786.0,37.3571,37.4377,37.3571,37.423,38786.0
2017-12-01 10:40:00,51.12,51.14,51.05,51.05,34846.0,37.423,37.4377,37.3718,37.3718,34846.0
2017-12-01 10:45:00,51.06,51.07,50.98,50.98,44626.0,37.3791,37.3864,37.3205,37.3205,44626.0
2017-12-01 10:50:00,50.98,51.03,50.94,50.95,19014.0,37.3205,37.3571,37.2913,37.2986,19014.0
2017-12-01 10:55:00,50.95,51.01,50.93,50.98,21295.0,37.2986,37.3425,37.2839,37.3205,21295.0
2017-12-01 11:00:00,50.98,51.07,50.98,51.04,54686.0,37.3205,37.3864,37.3205,37.3645,54686.0
2017-12-01 11:05:00,51.04,51.12,50.97,51.12,126672.0,37.3645,37.423,37.3132,37.423,126672.0
2017-12-01 11:10:00,51.12,51.21,51.05,51.21,136271.0,37.423,37.4889,37.3718,37.4889,136271.0
2017-12-01 11:15:00,51.21,51.23,51.13,51.21,65612.0,37.4889,37.5036,37.4304,37.4889,65612.0
2017-12-01 11:20:00,51.21,51.26,51.17,51.18,86275.0,37.4889,37.5255,37.4596,37.467,86275.0
2017-12-01 11:25:00,51.17,51.32,51.14,51.25,89557.0,37.4596,37.5694,37.4377,37.5182,89557.0
2017-12-01 11:30:00,51.25,51.52,51.17,51.41,124162.0,37.5182,37.7159,37.4596,37.6353,124162.0
2017-12-01 11:35:00,51.41,51.43,50.99,51.02,110686.0,37.6353,37.65,37.3279,37.3498,110686.0
2017-12-01 11:40:00,51.01,51.07,50.84,50.91,92611.0,37.3425,37.3864,37.2181,37.2693,92611.0
2017-12-01 11:45:00,50.89,51.02,50.89,51.0,64101.0,37.2547,37.3498,37.2547,37.3352,64101.0
2017-12-01 11:50:00,51.0,51.06,50.97,51.0,87079.0,37.3352,37.3791,37.3132,37.3352,87079.0
2017-12-01 11:55:00,51.0,51.11,50.94,51.09,90136.0,37.3352,37.4157,37.2913,37.4011,90136.0
2017-12-01 12:00:00,51.1,51.28,51.09,51.19,71942.0,37.4084,37.5402,37.4011,37.4743,71942.0
2017-12-01 12:05:00,51.2,51.2,51.04,51.06,106884.0,37.4816,37.4816,37.3645,37.3791,106884.0
2017-12-01 12:10:00,51.05,51.06,50.97,51.01,33586.0,37.3718,37.3791,37.3132,37.3425,33586.0
2017-12-01 12:15:00,51.01,51.11,50.97,51.08,54568.0,37.3425,37.4157,37.3132,37.3938,54568.0
2017-12-01 12:20:00,51.08,51.12,51.02,51.04,29667.0,37.3938,37.423,37.3498,37.3645,29667.0
2017-12-01 12:25:00,51.05,51.11,51.03,51.09,23348.0,37.3718,37.4157,37.3571,37.4011,23348.0
2017-12-01 12:30:00,51.11,51.11,50.99,51.0,30420.0,37.4157,37.4157,37.3279,37.3352,30420.0
2017-12-01 12:35:00,50.99,51.05,50.99,51.02,24603.0,37.3279,37.3718,37.3279,37.3498,24603.0
2017-12-01 12:40:00,51.02,51.05,51.01,51.01,19916.0,37.3498,37.3718,37.3425,37.3425,19916.0
2017-12-01 12:45:00,51.02,51.02,50.87,50.87,42363.0,37.3498,37.3498,37.24,37.24,42363.0
2017-12-01 12:50:00,50.87,50.98,50.83,50.97,45251.0,37.24,37.3205,37.2107,37.3132,45251.0
2017-12-01 12:55:00,50.97,50.97,50.89,50.91,21071.0,37.3132,37.3132,37.2547,37.2693,21071.0
2017-12-01 13:00:00,50.91,50.96,50.9,50.91,18594.0,37.2693,37.3059,37.262,37.2693,18594.0
2017-12-01 13:05:00,50.91,50.98,50.88,50.94,30654.0,37.2693,37.3205,37.2473,37.2913,30654.0
2017-12-01 13:10:00,50.95,50.98,50.92,50.95,36075.0,37.2986,37.3205,37.2766,37.2986,36075.0
2017-12-01 13:15:00,50.95,50.96,50.91,50.93,21587.0,37.2986,37.3059,37.2693,37.2839,21587.0
2017-12-01 13:20:00,50.93,50.96,50.91,50.96,20133.0,37.2839,37.3059,37.2693,37.3059,20133.0
2017-12-01 13:25:00,50.96,50.99,50.9,50.91,16303.0,37.3059,37.3279,37.262,37.2693,16303.0
2017-12-01 13:30:00,50.91,50.93,50.86,50.88,24724.0,37.2693,37.2839,37.2327,37.2473,24724.0
2017-12-01 13:35:00,50.89,50.91,50.85,50.85,13103.0,37.2547,37.2693,37.2254,37.2254,13103.0
2017-12-01 13:40:00,50.85,50.95,50.85,50.95,22087.0,37.2254,37.2986,37.2254,37.2986,22087.0
2017-12-01 13:45:00,50.95,50.98,50.92,50.93,22651.0,37.2986,37.3205,37.2766,37.2839,22651.0
2017-12-01 13:50:00,50.94,50.95,50.89,50.92,18743.0,37.2913,37.2986,37.2547,37.2766,18743.0
2017-12-01 13:55:00,50.92,50.96,50.92,50.95,11747.0,37.2766,37.3059,37.2766,37.2986,11747.0
2017-12-01 14:00:00,50.96,51.02,50.95,50.98,18338.0,37.3059,37.3498,37.2986,37.3205,18338.0
2017-12-01 14:05:00,50.98,51.07,50.96,51.04,18980.0,37.3205,37.3864,37.3059,37.3645,18980.0
2017-12-01 14:10:00,51.05,51.05,51.02,51.03,12067.0,37.3718,37.3718,37.3498,37.3571,12067.0
2017-12-01 14:15:00,51.04,51.04,50.99,51.01,19381.0,37.3645,37.3645,37.3279,37.3425,19381.0
2017-12-01 14:20:00,51.01,51.03,50.99,51.0,12646.0,37.3425,37.3571,37.3279,37.3352,12646.0
2017-12-01 14:25:00,51.0,51.03,50.99,51.02,12466.0,37.3352,37.3571,37.3279,37.3498,12466.0
2017-12-01 14:30:00,51.02,51.05,51.01,51.05,15857.0,37.3498,37.3718,37.3425,37.3718,15857.0
2017-12-01 14:35:00,51.04,51.07,51.0,51.03,19138.0,37.3645,37.3864,37.3352,37.3571,19138.0
2017-12-01 14:40:00,51.03,51.06,51.03,51.06,5534.0,37.3571,37.3791,37.3571,37.3791,5534.0
2017-12-01 14:45:00,51.05,51.12,51.04,51.12,11291.0,37.3718,37.423,37.3645,37.423,11291.0
2017-12-01 14:50:00,51.11,51.14,51.1,51.14,14588.0,37.4157,37.4377,37.4084,37.4377,14588.0
2017-12-01 14:55:00,51.13,51.15,51.1,51.13,23930.0,37.4304,37.445,37.4084,37.4304,23930.0
2017-12-01 15:00:00,51.13,51.14,51.08,51.08,22981.0,37.4304,37.4377,37.3938,37.3938,22981.0
2017-12-01 15:05:00,51.09,51.16,51.04,51.06,90056.0,37.4011,37.4523,37.3645,37.3791,90056.0
2017-12-01 15:10:00,51.07,51.09,50.98,50.98,60208.0,37.3864,37.4011,37.3205,37.3205,60208.0
2017-12-01 15:15:00,50.98,50.99,50.96,50.97,20234.0,37.3205,37.3279,37.3059,37.3132,20234.0
2017-12-01 15:20:00,50.97,50.98,50.96,50.96,38369.0,37.3132,37.3205,37.3059,37.3059,38369.0
2017-12-01 15:25:00,50.96,51.01,50.95,50.98,50966.0,37.3059,37.3425,37.2986,37.3205,50966.0
2017-12-01 15:30:00,50.97,51.01,50.97,50.98,25672.0,37.3132,37.3425,37.3132,37.3205,25672.0
2017-12-01 15:35:00,50.98,51.01,50.98,51.01,41718.0,37.3205,37.3425,37.3205,37.3425,41718.0
2017-12-01 15:40:00,51.01,51.09,51.0,51.09,45722.0,37.3425,37.4011,37.3352,37.4011,45722.0
2017-12-01 15:45:00,51.08,51.09,51.01,51.03,50265.0,37.3938,37.4011,37.3425,37.3571,50265.0
2017-12-01 15:50:00,51.03,51.08,51.03,51.06,75260.0,37.3571,37.3938,37.3571,37.3791,75260.0
2017-12-01 15:55:00,51.07,51.13,51.05,51.1,287644.0,37.3864,37.4304,37.3718,37.4084,287644.0
2017-12-04 09:30:00,51.37,51.46,50.84,50.86,269854.0,37.606,37.6719,37.2181,37.2327,269854.0
2017-12-04 09:35:00,50.87,51.09,50.86,50.94,70787.0,37.24,37.4011,37.2327,37.2913,70787.0
2017-12-04 09:40:00,50.94,51.01,50.86,50.87,61999.0,37.2913,37.3425,37.2327,37.24,61999.0
2017-12-04 09:45:00,50.87,51.03,50.81,51.03,110448.0,37.24,37.3571,37.1961,37.3571,110448.0
2017-12-04 09:50:00,51.03,51.03,50.91,50.93,76200.0,37.3571,37.3571,37.2693,37.2839,76200.0
2017-12-04 09:55:00,50.93,51.09,50.93,51.09,33586.0,37.2839,37.4011,37.2839,37.4011,33586.0
2017-12-04 10:00:00,51.07,51.3,51.07,51.21,63239.0,37.3864,37.5548,37.3864,37.4889,63239.0
2017-12-04 10:05:00,51.21,51.31,51.17,51.18,117691.0,37.4889,37.5621,37.4596,37.467,117691.0
2017-12-04 10:10:00,51.18,51.29,51.1,51.28,75448.0,37.467,37.5475,37.4084,37.5402,75448.0
2017-12-04 10:15:00,51.27,51.3,51.19,51.19,30303.0,37.5328,37.5548,37.4743,37.4743,30303.0
2017-12-04 10:20:00,51.19,51.23,51.06,51.08,79175.0,37.4743,37.5036,37.3791,37.3938,79175.0
2017-12-04 10:25:00,51.08,51.13,51.06,51.08,18648.0,37.3938,37.4304,37.3791,37.3938,18648.0
2017-12-04 10:30:00,51.07,51.1,51.05,51.08,15989.0,37.3864,37.4084,37.3718,37.3938,15989.0
2017-12-04 10:35:00,51.08,51.1,51.01,51.01,42315.0,37.3938,37.4084,37.3425,37.3425,42315.0
2017-12-04 10:40:00,51.01,51.07,51.0,51.06,27452.0,37.3425,37.3864,37.3352,37.3791,27452.0
2017-12-04 10:45:00,51.06,51.06,51.0,51.04,25005.0,37.3791,37.3791,37.3352,37.3645,25005.0
2017-12-04 10:50:00,51.04,51.07,51.0,51.02,32244.0,37.3645,37.3864,37.3352,37.3498,32244.0
2017-12-04 10:55:00,51.03,51.12,51.02,51.09,24100.0,37.3571,37.423,37.3498,37.4011,24100.0
2017-12-04 11:00:00,51.09,51.1,51.04,51.08,23525.0,37.4011,37.4084,37.3645,37.3938,23525.0
2017-12-04 11:05:00,51.08,51.1,51.0,51.01,76430.0,37.3938,37.4084,37.3352,37.3425,76430.0
2017-12-04 11:10:00,51.0,51.02,50.92,50.92,67225.0,37.3352,37.3498,37.2766,37.2766,67225.0
2017-12-04 11:15:00,50.93,50.94,50.86,50.91,55378.0,37.2839,37.2913,37.2327,37.2693,55378.0
2017-12-04 11:20:00,50.91,50.97,50.88,50.96,37472.0,37.2693,37.3132,37.2473,37.3059,37472.0
2017-12-04 11:25:00,50.96,51.01,50.92,51.01,25833.0,37.3059,37.3425,37.2766,37.3425,25833.0
2017-12-04 11:30:00,51.0,51.01,50.95,50.97,24043.0,37.3352,37.3425,37.2986,37.3132,24043.0
2017-12-04 11:35:00,50.96,50.98,50.93,50.94,23960.0,37.3059,37.3205,37.2839,37.2913,23960.0
2017-12-04 11:40:00,50.93,50.96,50.91,50.93,56022.0,37.2839,37.3059,37.2693,37.2839,56022.0
2017-12-04 11:45:00,50.93,50.99,50.92,50.95,34234.0,37.2839,37.3279,37.2766,37.2986,34234.0
2017-12-04 11:50:00,50.95,50.97,50.9,50.91,41912.0,37.2986,37.3132,37.262,37.2693,41912.0
2017-12-04 11:55:00,50.91,50.91,50.87,50.88,31719.0,37.2693,37.2693,37.24,37.2473,31719.0
2017-12-04 12:00:00,50.89,50.91,50.87,50.91,34051.0,37.2547,37.2693,37.24,37.2693,34051.0
2017-12-04 12:05:00,50.91,50.92,50.85,50.86,29705.0,37.2693,37.2766,37.2254,37.2327,29705.0
2017-12-04 12:10:00,50.86,50.86,50.68,50.7,124472.0,37.2327,37.2327,37.1009,37.1156,124472.0
2017-12-04 12:15:00,50.7,50.74,50.69,50.74,38745.0,37.1156,37.1448,37.1082,37.1448,38745.0
2017-12-04 12:20:00,50.74,50.76,50.7,50.71,44920.0,37.1448,37.1595,37.1156,37.1229,44920.0
2017-12-04 12:25:00,50.71,50.73,50.65,50.66,28678.0,37.1229,37.1375,37.079,37.0863,28678.0
2017-12-04 12:30:00,50.66,50.68,50.6,50.67,35205.0,37.0863,37.1009,37.0424,37.0936,35205.0
2017-12-04 12:35:00,50.68,50.69,50.58,50.59,30870.0,37.1009,37.1082,37.0277,37.035,30870.0
2017-12-04 12:40:00,50.6,50.65,50.58,50.63,18518.0,37.0424,37.079,37.0277,37.0643,18518.0
2017-12-04 12:45:00,50.63,50.65,50.61,50.63,23679.0,37.0643,37.079,37.0497,37.0643,23679.0
2017-12-04 12:50:00,50.62,50.66,50.58,50.58,37102.0,37.057,37.0863,37.0277,37.0277,37102.0
2017-12-04 12:55:00,50.57,50.6,50.56,50.59,24068.0,37.0204,37.0424,37.0131,37.035,24068.0
2017-12-04 13:00:00,50.59,50.6,50.51,50.52,26846.0,37.035,37.0424,36.9765,36.9838,26846.0
2017-12-04 13:05:00,50.52,50.56,50.47,50.54,50494.0,36.9838,37.0131,36.9472,36.9984,50494.0
2017-12-04 13:10:00,50.54,50.58,50.51,50.55,23066.0,36.9984,37.0277,36.9765,37.0058,23066.0
2017-12-04 13:15:00,50.55,50.57,50.52,50.57,18186.0,37.0058,37.0204,36.9838,37.0204,18186.0
2017-12-04 13:20:00,50.57,50.6,50.53,50.6,60636.0,37.0204,37.0424,36.9911,37.0424,60636.0
2017-12-04 13:25:00,50.61,50.63,50.6,50.61,30234.0,37.0497,37.0643,37.0424,37.0497,30234.0
2017-12-04 13:30:00,50.61,50.63,50.57,50.59,22156.0,37.0497,37.0643,37.0204,37.035,22156.0
2017-12-04 13:35:00,50.59,50.61,50.53,50.55,19776.0,37.035,37.0497,36.9911,37.0058,19776.0
2017-12-04 13:40:00,50.55,50.61,50.54,50.58,20917.0,37.0058,37.0497,36.9984,37.0277,20917.0
2017-12-04 13:45:00,50.57,50.58,50.55,50.58,16463.0,37.0204,37.0277,37.0058,37.0277,16463.0
2017-12-04 13:50:00,50.58,50.64,50.57,50.57,89150.0,37.0277,37.0716,37.0204,37.0204,89150.0
2017-12-04 13:55:00,50.57,50.6,50.55,50.6,16890.0,37.0204,37.0424,37.0058,37.0424,16890.0
2017-12-04 14:00:00,50.6,50.61,50.56,50.6,19096.0,37.0424,37.0497,37.0131,37.0424,19096.0
2017-12-04 14:05:00,50.59,50.61,50.57,50.58,28954.0,37.035,37.0497,37.0204,37.0277,28954.0
2017-12-04 14:10:00,50.59,50.62,50.59,50.6,21534.0,37.035,37.057,37.035,37.0424,21534.0
2017-12-04 14:15:00,50.6,50.65,50.59,50.64,20527.0,37.0424,37.079,37.035,37.0716,20527.0
2017-12-04 14:20:00,50.64,50.64,50.59,50.61,21880.0,37.0716,37.0716,37.035,37.0497,21880.0
2017-12-04 14:25:00,50.61,50.63,50.58,50.61,23608.0,37.0497,37.0643,37.0277,37.0497,23608.0
2017-12-04 14:30:00,50.61,50.64,50.59,50.61,17388.0,37.0497,37.0716,37.035,37.0497,17388.0
2017-12-04 14:35:00,50.61,50.62,50.58,50.59,15669.0,37.0497,37.057,37.0277,37.035,15669.0
2017-12-04 14:40:00,50.59,50.63,50.58,50.61,23419.0,37.035,37.0643,37.0277,37.0497,23419.0
2017-12-04 14:45:00,50.61,50.61,50.58,50.59,31192.0,37.0497,37.0497,37.0277,37.035,31192.0
2017-12-04 14:50:00,50.59,50.6,50.54,50.58,69349.0,37.035,37.0424,36.9984,37.0277,69349.0
2017-12-04 14:55:00,50.58,50.63,50.56,50.59,117982.0,37.0277,37.0643,37.0131,37.035,117982.0
2017-12-04 15:00:00,50.59,50.6,50.47,50.5,63671.0,37.035,37.0424,36.9472,36.9692,63671.0
2017-12-04 15:05:00,50.5,50.5,50.4,50.41,91777.0,36.9692,36.9692,36.8959,36.9033,91777.0
2017-12-04 15:10:00,50.4,50.44,50.38,50.43,69233.0,36.8959,36.9252,36.8813,36.9179,69233.0
2017-12-04 15:15:00,50.43,50.43,50.4,50.41,27495.0,36.9179,36.9179,36.8959,36.9033,27495.0
2017-12-04 15:20:00,50.41,50.44,50.41,50.43,27980.0,36.9033,36.9252,36.9033,36.9179,27980.0
2017-12-04 15:25:00,50.42,50.44,50.4,50.44,27430.0,36.9106,36.9252,36.8959,36.9252,27430.0
2017-12-04 15:30:00,50.44,50.44,50.38,50.41,46384.0,36.9252,36.9252,36.8813,36.9033,46384.0
2017-12-04 15:35:00,50.41,50.41,50.33,50.37,93810.0,36.9033,36.9033,36.8447,36.874,93810.0
2017-12-04 15:40:00,50.37,50.39,50.31,50.32,118647.0,36.874,36.8886,36.8301,36.8374,118647.0
2017-12-04 15:45:00,50.33,50.34,50.25,50.28,186110.0,36.8447,36.852,36.7861,36.8081,186110.0
2017-12-04 15:50:00,50.28,50.3,50.23,50.3,230900.0,36.8081,36.8227,36.7715,36.8227,230900.0
2017-12-04 15:55:00,50.3,50.35,50.29,50.31,418132.0,36.8227,36.8593,36.8154,36.8301,418132.0
2017-12-05 09:30:00,50.33,50.5,50.27,50.48,108709.0,36.8447,36.9692,36.8008,36.9545,108709.0
2017-12-05 09:35:00,50.47,50.48,50.24,50.25,55303.0,36.9472,36.9545,36.7788,36.7861,55303.0
2017-12-05 09:40:00,50.26,50.26,50.02,50.05,88280.0,36.7935,36.7935,36.6178,36.6397,88280.0
2017-12-05 09:45:00,50.05,50.09,49.93,49.96,221847.0,36.6397,36.669,36.5519,36.5738,221847.0
2017-12-05 09:50:00,49.96,49.99,49.88,49.93,83805.0,36.5738,36.5958,36.5153,36.5519,83805.0
2017-12-05 09:55:00,49.91,49.91,49.69,49.89,135070.0,36.5372,36.5372,36.3762,36.5226,135070.0
2017-12-05 10:00:00,49.9,49.98,49.79,49.87,48559.0,36.5299,36.5885,36.4494,36.508,48559.0
2017-12-05 10:05:00,49.87,49.97,49.86,49.94,45061.0,36.508,36.5812,36.5006,36.5592,45061.0
2017-12-05 10:10:00,49.95,50.14,49.95,50.12,138708.0,36.5665,36.7056,36.5665,36.691,138708.0
2017-12-05 10:15:00,50.12,50.14,50.06,50.08,139799.0,36.691,36.7056,36.647,36.6617,139799.0
2017-12-05 10:20:00,50.07,50.27,50.06,50.25,101617.0,36.6544,36.8008,36.647,36.7861,101617.0
2017-12-05 10:25:00,50.25,50.25,50.1,50.15,189376.0,36.7861,36.7861,36.6763,36.7129,189376.0
2017-12-05 10:30:00,50.15,50.37,50.15,50.35,130163.0,36.7129,36.874,36.7129,36.8593,130163.0
2017-12-05 10:35:00,50.34,50.36,50.11,50.15,109224.0,36.852,36.8667,36.6837,36.7129,109224.0
2017-12-05 10:40:00,50.15,50.2,50.08,50.19,69079.0,36.7129,36.7495,36.6617,36.7422,69079.0
2017-12-05 10:45:00,50.19,50.28,50.19,50.25,56609.0,36.7422,36.8081,36.7422,36.7861,56609.0
2017-12-05 10:50:00,50.25,50.27,50.2,50.26,48646.0,36.7861,36.8008,36.7495,36.7935,48646.0
2017-12-05 10:55:00,50.26,50.26,50.18,50.2,53020.0,36.7935,36.7935,36.7349,36.7495,53020.0
2017-12-05 11:00:00,50.2,50.23,50.16,50.2,31141.0,36.7495,36.7715,36.7203,36.7495,31141.0
2017-12-05 11:05:00,50.2,50.2,50.15,50.17,43454.0,36.7495,36.7495,36.7129,36.7276,43454.0
2017-12-05 11:10:00,50.18,50.19,50.11,50.18,67297.0,36.7349,36.7422,36.6837,36.7349,67297.0
2017-12-05 11:15:00,50.19,50.26,50.17,50.25,78822.0,36.7422,36.7935,36.7276,36.7861,78822.0
2017-12-05 11:20:00,50.25,50.35,50.23,50.34,62428.0,36.7861,36.8593,36.7715,36.852,62428.0
2017-12-05 11:25:00,50.35,50.35,50.26,50.27,103166.0,36.8593,36.8593,36.7935,36.8008,103166.0
2017-12-05 11:30:00,50.26,50.3,50.24,50.28,74007.0,36.7935,36.8227,36.7788,36.8081,74007.0
2017-12-05 11:35:00,50.27,50.31,50.26,50.28,32370.0,36.8008,36.8301,36.7935,36.8081,32370.0
2017-12-05 11:40:00,50.28,50.28,50.22,50.23,25632.0,36.8081,36.8081,36.7642,36.7715,25632.0
2017-12-05 11:45:00,50.22,50.25,50.19,50.2,81111.0,36.7642,36.7861,36.7422,36.7495,81111.0
2017-12-05 11:50:00,50.2,50.23,50.18,50.23,20163.0,36.7495,36.7715,36.7349,36.7715,20163.0
2017-12-05 11:55:00,50.23,50.24,50.19,50.2,31716.0,36.7715,36.7788,36.7422,36.7495,31716.0
2017-12-05 12:00:00,50.2,50.2,50.14,50.16,29932.0,36.7495,36.7495,36.7056,36.7203,29932.0
2017-12-05 12:05:00,50.16,50.22,50.16,50.19,19396.0,36.7203,36.7642,36.7203,36.7422,19396.0
2017-12-05 12:10:00,50.18,50.23,50.17,50.22,17757.0,36.7349,36.7715,36.7276,36.7642,17757.0
2017-12-05 12:15:00,50.22,50.23,50.18,50.2,40192.0,36.7642,36.7715,36.7349,36.7495,40192.0
2017-12-05 12:20:00,50.2,50.26,50.19,50.26,26279.0,36.7495,36.7935,36.7422,36.7935,26279.0
2017-12-05 12:25:00,50.26,50.27,50.23,50.26,20166.0,36.7935,36.8008,36.7715,36.7935,20166.0
2017-12-05 12:30:00,50.26,50.3,50.26,50.27,35661.0,36.7935,36.8227,36.7935,36.8008,35661.0
2017-12-05 12:35:00,50.27,50.27,50.24,50.26,21570.0,36.8008,36.8008,36.7788,36.7935,21570.0
2017-12-05 12:40:00,50.25,50.27,50.23,50.26,19680.0,36.7861,36.8008,36.7715,36.7935,19680.0
2017-12-05 12:45:00,50.26,50.28,50.24,50.28,15520.0,36.7935,36.8081,36.7788,36.8081,15520.0
2017-12-05 12:50:00,50.28,50.29,50.27,50.29,17590.0,36.8081,36.8154,36.8008,36.8154,17590.0
2017-12-05 12:55:00,50.29,50.31,50.28,50.3,20806.0,36.8154,36.8301,36.8081,36.8227,20806.0
2017-12-05 13:00:00,50.3,50.32,50.21,50.23,62843.0,36.8227,36.8374,36.7569,36.7715,62843.0
2017-12-05 13:05:00,50.23,50.29,50.23,50.28,12619.0,36.7715,36.8154,36.7715,36.8081,12619.0
2017-12-05 13:10:00,50.29,50.3,50.25,50.27,17438.0,36.8154,36.8227,36.7861,36.8008,17438.0
2017-12-05 13:15:00,50.27,50.32,50.27,50.3,29285.0,36.8008,36.8374,36.8008,36.8227,29285.0
2017-12-05 13:20:00,50.3,50.34,50.29,50.33,33557.0,36.8227,36.852,36.8154,36.8447,33557.0
2017-12-05 13:25:00,50.34,50.37,50.33,50.37,59385.0,36.852,36.874,36.8447,36.874,59385.0
2017-12-05 13:30:00,50.37,50.37,50.29,50.3,38519.0,36.874,36.874,36.8154,36.8227,38519.0
2017-12-05 13:35:00,50.3,50.31,50.26,50.31,17830.0,36.8227,36.8301,36.7935,36.8301,17830.0
2017-12-05 13:40:00,50.31,50.35,50.31,50.35,21662.0,36.8301,36.8593,36.8301,36.8593,21662.0
2017-12-05 13:45:00,50.35,50.38,50.35,50.38,32585.0,36.8593,36.8813,36.8593,36.8813,32585.0
2017-12-05 13:50:00,50.37,50.44,50.37,50.42,61539.0,36.874,36.9252,36.874,36.9106,61539.0
2017-12-05 13:55:00,50.42,50.42,50.37,50.4,23890.0,36.9106,36.9106,36.874,36.8959,23890.0
2017-12-05 14:00:00,50.4,50.47,50.4,50.44,54222.0,36.8959,36.9472,36.8959,36.9252,54222.0
2017-12-05 14:05:00,50.45,50.45,50.37,50.37,49501.0,36.9326,36.9326,36.874,36.874,49501.0
2017-12-05 14:10:00,50.37,50.42,50.35,50.41,63268.0,36.874,36.9106,36.8593,36.9033,63268.0
2017-12-05 14:15:00,50.41,50.41,50.36,50.39,18282.0,36.9033,36.9033,36.8667,36.8886,18282.0
2017-12-05 14:20:00,50.38,50.38,50.29,50.3,65708.0,36.8813,36.8813,36.8154,36.8227,65708.0
2017-12-05 14:25:00,50.3,50.33,50.29,50.32,35186.0,36.8227,36.8447,36.8154,36.8374,35186.0
2017-12-05 14:30:00,50.32,50.34,50.28,50.34,29327.0,36.8374,36.852,36.8081,36.852,29327.0
2017-12-05 14:35:00,50.33,50.36,50.31,50.36,27830.0,36.8447,36.8667,36.8301,36.8667,27830.0
2017-12-05 14:40:00,50.35,50.37,50.33,50.35,28194.0,36.8593,36.874,36.8447,36.8593,28194.0
2017-12-05 14:45:00,50.34,50.37,50.28,50.28,51323.0,36.852,36.874,36.8081,36.8081,51323.0
2017-12-05 14:50:00,50.29,50.33,50.29,50.32,24394.0,36.8154,36.8447,36.8154,36.8374,24394.0
2017-12-05 14:55:00,50.32,50.35,50.31,50.34,15680.0,36.8374,36.8593,36.8301,36.852,15680.0
2017-12-05 15:00:00,50.34,50.35,50.31,50.31,26011.0,36.852,36.8593,36.8301,36.8301,26011.0
2017-12-05 15:05:00,50.32,50.32,50.26,50.26,36766.0,36.8374,36.8374,36.7935,36.7935,36766.0
2017-12-05 15:10:00,50.25,50.27,50.22,50.25,57208.0,36.7861,36.8008,36.7642,36.7861,57208.0
2017-12-05 15:15:00,50.26,50.28,50.2,50.28,61888.0,36.7935,36.8081,36.7495,36.8081,61888.0
2017-12-05 15:20:00,50.28,50.39,50.27,50.38,51292.0,36.8081,36.8886,36.8008,36.8813,51292.0
2017-12-05 15:25:00,50.38,50.38,50.32,50.34,33011.0,36.8813,36.8813,36.8374,36.852,33011.0
2017-12-05 15:30:00,50.35,50.36,50.28,50.3,46452.0,36.8593,36.8667,36.8081,36.8227,46452.0
2017-12-05 15:35:00,50.3,50.31,50.25,50.26,68589.0,36.8227,36.8301,36.7861,36.7935,68589.0
2017-12-05 15:40:00,50.26,50.32,50.25,50.29,56778.0,36.7935,36.8374,36.7861,36.8154,56778.0
2017-12-05 15:45:00,50.28,50.33,50.27,50.32,73538.0,36.8081,36.8447,36.8008,36.8374,73538.0
2017-12-05 15:50:00,50.32,50.34,50.3,50.34,101809.0,36.8374,36.852,36.8227,36.852,101809.0
2017-12-05 15:55:00,50.34,50.42,50.34,50.35,343254.0,36.852,36.9106,36.852,36.8593,343254.0
2017-12-06 09:30:00,50.46,50.74,50.43,50.5,201028.0,36.9399,37.1448,36.9179,36.9692,201028.0
2017-12-06 09:35:00,50.51,50.61,50.48,50.48,77832.0,36.9765,37.0497,36.9545,36.9545,77832.0
2017-12-06 09:40:00,50.48,50.6,50.48,50.58,33664.0,36.9545,37.0424,36.9545,37.0277,33664.0
2017-12-06 09:45:00,50.58,50.66,50.57,50.65,32238.0,37.0277,37.0863,37.0204,37.079,32238.0
2017-12-06 09:50:00,50.65,50.68,50.61,50.68,41369.0,37.079,37.1009,37.0497,37.1009,41369.0
2017-12-06 09:55:00,50.68,50.69,50.65,50.65,39013.0,37.1009,37.1082,37.079,37.079,39013.0
2017-12-06 10:00:00,50.64,50.66,50.59,50.62,30714.0,37.0716,37.0863,37.035,37.057,30714.0
2017-12-06 10:05:00,50.61,50.62,50.51,50.53,65482.0,37.0497,37.057,36.9765,36.9911,65482.0
2017-12-06 10:10:00,50.52,50.55,50.47,50.48,25975.0,36.9838,37.0058,36.9472,36.9545,25975.0
2017-12-06 10:15:00,50.48,50.54,50.48,50.52,70647.0,36.9545,36.9984,36.9545,36.9838,70647.0
2017-12-06 10:20:00,50.52,50.53,50.43,50.44,28890.0,36.9838,36.9911,36.9179,36.9252,28890.0
2017-12-06 10:25:00,50.44,50.46,50.42,50.45,25449.0,36.9252,36.9399,36.9106,36.9326,25449.0
2017-12-06 10:30:00,50.46,50.49,50.44,50.46,27180.0,36.9399,36.9618,36.9252,36.9399,27180.0
2017-12-06 10:35:00,50.45,50.53,50.43,50.53,23856.0,36.9326,36.9911,36.9179,36.9911,23856.0
2017-12-06 10:40:00,50.54,50.56,50.53,50.53,16210.0,36.9984,37.0131,36.9911,36.9911,16210.0
2017-12-06 10:45:00,50.54,50.54,50.45,50.48,38033.0,36.9984,36.9984,36.9326,36.9545,38033.0
2017-12-06 10:50:00,50.48,50.52,50.48,50.52,22374.0,36.9545,36.9838,36.9545,36.9838,22374.0
2017-12-06 10:55:00,50.52,50.56,50.48,50.5,38368.0,36.9838,37.0131,36.9545,36.9692,38368.0
2017-12-06 11:00:00,50.5,50.58,50.5,50.58,30730.0,36.9692,37.0277,36.9692,37.0277,30730.0
2017-12-06 11:05:00,50.58,50.65,50.57,50.62,27504.0,37.0277,37.079,37.0204,37.057,27504.0
2017-12-06 11:10:00,50.61,50.65,50.61,50.64,20624.0,37.0497,37.079,37.0497,37.0716,20624.0
2017-12-06 11:15:00,50.64,50.72,50.63,50.69,46858.0,37.0716,37.1302,37.0643,37.1082,46858.0
2017-12-06 11:20:00,50.7,50.71,50.6,50.6,26742.0,37.1156,37.1229,37.0424,37.0424,26742.0
2017-12-06 11:25:00,50.6,50.7,50.6,50.66,29708.0,37.0424,37.1156,37.0424,37.0863,29708.0
2017-12-06 11:30:00,50.66,50.69,50.66,50.67,52650.0,37.0863,37.1082,37.0863,37.0936,52650.0
2017-12-06 11:35:00,50.67,50.68,50.59,50.62,26433.0,37.0936,37.1009,37.035,37.057,26433.0
2017-12-06 11:40:00,50.62,50.67,50.59,50.65,23544.0,37.057,37.0936,37.035,37.079,23544.0
2017-12-06 11:45:00,50.65,50.68,50.64,50.66,20423.0,37.079,37.1009,37.0716,37.0863,20423.0
2017-12-06 11:50:00,50.66,50.68,50.62,50.66,20412.0,37.0863,37.1009,37.057,37.0863,20412.0
2017-12-06 11:55:00,50.66,50.68,50.61,50.64,36076.0,37.0863,37.1009,37.0497,37.0716,36076.0
2017-12-06 12:00:00,50.64,50.67,50.62,50.64,18432.0,37.0716,37.0936,37.057,37.0716,18432.0
2017-12-06 12:05:00,50.64,50.68,50.64,50.65,18909.0,37.0716,37.1009,37.0716,37.079,18909.0
2017-12-06 12:10:00,50.66,50.68,50.62,50.64,15770.0,37.0863,37.1009,37.057,37.0716,15770.0
2017-12-06 12:15:00,50.63,50.64,50.59,50.59,38059.0,37.0643,37.0716,37.035,37.035,38059.0
2017-12-06 12:20:00,50.59,50.62,50.58,50.59,28219.0,37.035,37.057,37.0277,37.035,28219.0
2017-12-06 12:25:00,50.59,50.65,50.58,50.62,25734.0,37.035,37.079,37.0277,37.057,25734.0
2017-12-06 12:30:00,50.62,50.62,50.59,50.6,17009.0,37.057,37.057,37.035,37.0424,17009.0
2017-12-06 12:35:00,50.59,50.62,50.57,50.58,15761.0,37.035,37.057,37.0204,37.0277,15761.0
2017-12-06 12:40:00,50.58,50.59,50.55,50.55,15954.0,37.0277,37.035,37.0058,37.0058,15954.0
2017-12-06 12:45:00,50.56,50.59,50.55,50.58,17343.0,37.0131,37.035,37.0058,37.0277,17343.0
2017-12-06 12:50:00,50.57,50.67,50.57,50.66,32376.0,37.0204,37.0936,37.0204,37.0863,32376.0
2017-12-06 12:55:00,50.66,50.67,50.6,50.66,25528.0,37.0863,37.0936,37.0424,37.0863,25528.0
2017-12-06 13:00:00,50.66,50.67,50.62,50.67,21817.0,37.0863,37.0936,37.057,37.0936,21817.0
2017-12-06 13:05:00,50.67,50.72,50.66,50.68,21004.0,37.0936,37.1302,37.0863,37.1009,21004.0
2017-12-06 13:10:00,50.67,50.72,50.66,50.71,26771.0,37.0936,37.1302,37.0863,37.1229,26771.0
2017-12-06 13:15:00,50.72,50.73,50.66,50.67,29437.0,37.1302,37.1375,37.0863,37.0936,29437.0
2017-12-06 13:20:00,50.67,50.69,50.65,50.69,23566.0,37.0936,37.1082,37.079,37.1082,23566.0
2017-12-06 13:25:00,50.7,50.75,50.68,50.71,34590.0,37.1156,37.1522,37.1009,37.1229,34590.0
2017-12-06 13:30:00,50.71,50.72,50.68,50.71,13966.0,37.1229,37.1302,37.1009,37.1229,13966.0
2017-12-06 13:35:00,50.71,50.71,50.68,50.71,15770.0,37.1229,37.1229,37.1009,37.1229,15770.0
2017-12-06 13:40:00,50.71,50.72,50.68,50.71,17569.0,37.1229,37.1302,37.1009,37.1229,17569.0
2017-12-06 13:45:00,50.7,50.72,50.68,50.71,23257.0,37.1156,37.1302,37.1009,37.1229,23257.0
2017-12-06 13:50:00,50.71,50.79,50.71,50.78,46602.0,37.1229,37.1815,37.1229,37.1741,46602.0
2017-12-06 13:55:00,50.79,50.79,50.75,50.76,14689.0,37.1815,37.1815,37.1522,37.1595,14689.0
2017-12-06 14:00:00,50.76,50.81,50.76,50.79,61828.0,37.1595,37.1961,37.1595,37.1815,61828.0
2017-12-06 14:05:00,50.8,50.82,50.78,50.81,46006.0,37.1888,37.2034,37.1741,37.1961,46006.0
2017-12-06 14:10:00,50.81,50.81,50.76,50.77,128155.0,37.1961,37.1961,37.1595,37.1668,128155.0
2017-12-06 14:15:00,50.77,50.82,50.76,50.82,22128.0,37.1668,37.2034,37.1595,37.2034,22128.0
2017-12-06 14:20:00,50.81,50.87,50.8,50.86,45696.0,37.1961,37.24,37.1888,37.2327,45696.0
2017-12-06 14:25:00,50.87,50.88,50.78,50.8,87171.0,37.24,37.2473,37.1741,37.1888,87171.0
2017-12-06 14:30:00,50.8,50.81,50.76,50.81,91534.0,37.1888,37.1961,37.1595,37.1961,91534.0
2017-12-06 14:35:00,50.81,50.84,50.79,50.79,24428.0,37.1961,37.2181,37.1815,37.1815,24428.0
2017-12-06 14:40:00,50.8,50.85,50.78,50.82,28513.0,37.1888,37.2254,37.1741,37.2034,28513.0
2017-12-06 14:45:00,50.82,50.88,50.82,50.87,34878.0,37.2034,37.2473,37.2034,37.24,34878.0
2017-12-06 14:50:00,50.87,50.87,50.85,50.85,20666.0,37.24,37.24,37.2254,37.2254,20666.0
2017-12-06 14:55:00,50.86,50.92,50.85,50.87,39479.0,37.2327,37.2766,37.2254,37.24,39479.0
2017-12-06 15:00:00,50.88,50.88,50.84,50.85,39119.0,37.2473,37.2473,37.2181,37.2254,39119.0
2017-12-06 15:05:00,50.85,50.88,50.83,50.87,37198.0,37.2254,37.2473,37.2107,37.24,37198.0
2017-12-06 15:10:00,50.86,50.89,50.85,50.87,35124.0,37.2327,37.2547,37.2254,37.24,35124.0
2017-12-06 15:15:00,50.87,50.88,50.87,50.88,26807.0,37.24,37.2473,37.24,37.2473,26807.0
2017-12-06 15:20:00,50.88,50.95,50.87,50.91,67303.0,37.2473,37.2986,37.24,37.2693,67303.0
2017-12-06 15:25:00,50.92,50.95,50.91,50.93,40992.0,37.2766,37.2986,37.2693,37.2839,40992.0
2017-12-06 15:30:00,50.94,50.94,50.91,50.91,33366.0,37.2913,37.2913,37.2693,37.2693,33366.0
2017-12-06 15:35:00,50.91,50.94,50.88,50.89,68720.0,37.2693,37.2913,37.2473,37.2547,68720.0
2017-12-06 15:40:00,50.89,50.89,50.82,50.83,71971.0,37.2547,37.2547,37.2034,37.2107,71971.0
2017-12-06 15:45:00,50.82,50.9,50.82,50.86,68142.0,37.2034,37.262,37.2034,37.2327,68142.0
2017-12-06 15:50:00,50.86,50.87,50.84,50.87,95023.0,37.2327,37.24,37.2181,37.24,95023.0
2017-12-06 15:55:00,50.87,50.9,50.86,50.89,265865.0,37.24,37.262,37.2327,37.2547,265865.0
2017-12-07 09:30:00,50.78,50.85,50.61,50.68,75931.0,37.1741,37.2254,37.0497,37.1009,75931.0
2017-12-07 09:35:00,50.66,50.73,50.58,50.58,58749.0,37.0863,37.1375,37.0277,37.0277,58749.0
2017-12-07 09:40:00,50.57,50.66,50.45,50.66,78319.0,37.0204,37.0863,36.9326,37.0863,78319.0
2017-12-07 09:45:00,50.65,50.76,50.6,50.76,32880.0,37.079,37.1595,37.0424,37.1595,32880.0
2017-12-07 09:50:00,50.77,50.93,50.76,50.91,123604.0,37.1668,37.2839,37.1595,37.2693,123604.0
2017-12-07 09:55:00,50.91,51.09,50.9,51.05,140694.0,37.2693,37.4011,37.262,37.3718,140694.0
2017-12-07 10:00:00,51.04,51.1,50.99,51.07,250064.0,37.3645,37.4084,37.3279,37.3864,250064.0
2017-12-07 10:05:00,51.06,51.1,51.03,51.03,100914.0,37.3791,37.4084,37.3571,37.3571,100914.0
2017-12-07 10:10:00,51.03,51.06,50.96,50.96,156009.0,37.3571,37.3791,37.3059,37.3059,156009.0
2017-12-07 10:15:00,50.96,50.98,50.82,50.83,35713.0,37.3059,37.3205,37.2034,37.2107,35713.0
2017-12-07 10:20:00,50.83,50.85,50.8,50.83,32077.0,37.2107,37.2254,37.1888,37.2107,32077.0
2017-12-07 10:25:00,50.83,50.86,50.78,50.79,74095.0,37.2107,37.2327,37.1741,37.1815,74095.0
2017-12-07 10:30:00,50.79,50.82,50.73,50.77,20429.0,37.1815,37.2034,37.1375,37.1668,20429.0
2017-12-07 10:35:00,50.77,50.78,50.72,50.73,50926.0,37.1668,37.1741,37.1302,37.1375,50926.0
2017-12-07 10:40:00,50.72,50.74,50.71,50.73,16563.0,37.1302,37.1448,37.1229,37.1375,16563.0
2017-12-07 10:45:00,50.73,50.82,50.72,50.82,42779.0,37.1375,37.2034,37.1302,37.2034,42779.0
2017-12-07 10:50:00,50.82,50.82,50.8,50.8,18488.0,37.2034,37.2034,37.1888,37.1888,18488.0
2017-12-07 10:55:00,50.79,50.79,50.71,50.72,27540.0,37.1815,37.1815,37.1229,37.1302,27540.0
2017-12-07 11:00:00,50.72,50.72,50.67,50.7,19612.0,37.1302,37.1302,37.0936,37.1156,19612.0
2017-12-07 11:05:00,50.69,50.78,50.69,50.78,30804.0,37.1082,37.1741,37.1082,37.1741,30804.0
2017-12-07 11:10:00,50.78,50.81,50.74,50.77,52910.0,37.1741,37.1961,37.1448,37.1668,52910.0
2017-12-07 11:15:00,50.77,50.77,50.71,50.71,15268.0,37.1668,37.1668,37.1229,37.1229,15268.0
2017-12-07 11:20:00,50.72,50.74,50.69,50.7,16423.0,37.1302,37.1448,37.1082,37.1156,16423.0
2017-12-07 11:25:00,50.7,50.7,50.64,50.7,27326.0,37.1156,37.1156,37.0716,37.1156,27326.0
2017-12-07 11:30:00,50.71,50.72,50.63,50.65,33724.0,37.1229,37.1302,37.0643,37.079,33724.0
2017-12-07 11:35:00,50.65,50.67,50.63,50.65,26364.0,37.079,37.0936,37.0643,37.079,26364.0
2017-12-07 11:40:00,50.66,50.72,50.66,50.71,23597.0,37.0863,37.1302,37.0863,37.1229,23597.0
2017-12-07 11:45:00,50.72,50.72,50.7,50.72,13539.0,37.1302,37.1302,37.1156,37.1302,13539.0
2017-12-07 11:50:00,50.71,50.75,50.7,50.72,41991.0,37.1229,37.1522,37.1156,37.1302,41991.0
2017-12-07 11:55:00,50.73,50.73,50.64,50.66,50786.0,37.1375,37.1375,37.0716,37.0863,50786.0
2017-12-07 12:00:00,50.67,50.73,50.66,50.7,40827.0,37.0936,37.1375,37.0863,37.1156,40827.0
2017-12-07 12:05:00,50.7,50.74,50.68,50.71,33027.0,37.1156,37.1448,37.1009,37.1229,33027.0
2017-12-07 12:10:00,50.71,50.72,50.7,50.72,21195.0,37.1229,37.1302,37.1156,37.1302,21195.0
2017-12-07 12:15:00,50.74,50.74,50.72,50.74,13397.0,37.1448,37.1448,37.1302,37.1448,13397.0
2017-12-07 12:20:00,50.74,50.79,50.73,50.77,47863.0,37.1448,37.1815,37.1375,37.1668,47863.0
2017-12-07 12:25:00,50.79,50.8,50.76,50.8,122799.0,37.1815,37.1888,37.1595,37.1888,122799.0
2017-12-07 12:30:00,50.8,50.87,50.8,50.84,30541.0,37.1888,37.24,37.1888,37.2181,30541.0
2017-12-07 12:35:00,50.83,50.84,50.71,50.74,48367.0,37.2107,37.2181,37.1229,37.1448,48367.0
2017-12-07 12:40:00,50.75,50.87,50.74,50.87,102527.0,37.1522,37.24,37.1448,37.24,102527.0
2017-12-07 12:45:00,50.86,50.96,50.86,50.95,36899.0,37.2327,37.3059,37.2327,37.2986,36899.0
2017-12-07 12:50:00,50.94,50.95,50.89,50.92,38773.0,37.2913,37.2986,37.2547,37.2766,38773.0
2017-12-07 12:55:00,50.93,50.93,50.9,50.92,24602.0,37.2839,37.2839,37.262,37.2766,24602.0
2017-12-07 13:00:00,50.91,50.92,50.86,50.9,37910.0,37.2693,37.2766,37.2327,37.262,37910.0
2017-12-07 13:05:00,50.9,50.91,50.87,50.91,38203.0,37.262,37.2693,37.24,37.2693,38203.0
2017-12-07 13:10:00,50.91,50.94,50.9,50.91,32538.0,37.2693,37.2913,37.262,37.2693,32538.0
2017-12-07 13:15:00,50.92,50.94,50.89,50.91,38410.0,37.2766,37.2913,37.2547,37.2693,38410.0
2017-12-07 13:20:00,50.91,50.95,50.9,50.95,20039.0,37.2693,37.2986,37.262,37.2986,20039.0
2017-12-07 13:25:00,50.95,51.01,50.94,51.0,79495.0,37.2986,37.3425,37.2913,37.3352,79495.0
2017-12-07 13:30:00,51.01,51.02,50.95,50.96,21597.0,37.3425,37.3498,37.2986,37.3059,21597.0
2017-12-07 13:35:00,50.95,50.95,50.94,50.95,10467.0,37.2986,37.2986,37.2913,37.2986,10467.0
2017-12-07 13:40:00,50.95,50.99,50.94,50.98,26816.0,37.2986,37.3279,37.2913,37.3205,26816.0
2017-12-07 13:45:00,50.98,51.06,50.98,51.05,91234.0,37.3205,37.3791,37.3205,37.3718,91234.0
2017-12-07 13:50:00,51.05,51.08,51.04,51.07,33935.0,37.3718,37.3938,37.3645,37.3864,33935.0
2017-12-07 13:55:00,51.08,51.08,51.0,51.01,71758.0,37.3938,37.3938,37.3352,37.3425,71758.0
2017-12-07 14:00:00,51.01,51.09,51.01,51.06,46279.0,37.3425,37.4011,37.3425,37.3791,46279.0
2017-12-07 14:05:00,51.07,51.07,50.99,51.04,35665.0,37.3864,37.3864,37.3279,37.3645,35665.0
2017-12-07 14:10:00,51.04,51.05,50.98,51.01,34549.0,37.3645,37.3718,37.3205,37.3425,34549.0
2017-12-07 14:15:00,51.0,51.03,50.98,50.98,25196.0,37.3352,37.3571,37.3205,37.3205,25196.0
2017-12-07 14:20:00,50.98,51.02,50.96,50.99,41157.0,37.3205,37.3498,37.3059,37.3279,41157.0
2017-12-07 14:25:00,51.0,51.02,50.98,51.01,29578.0,37.3352,37.3498,37.3205,37.3425,29578.0
2017-12-07 14:30:00,51.01,51.02,51.0,51.01,35065.0,37.3425,37.3498,37.3352,37.3425,35065.0
2017-12-07 14:35:00,51.01,51.03,50.99,51.0,32404.0,37.3425,37.3571,37.3279,37.3352,32404.0
2017-12-07 14:40:00,50.99,51.02,50.97,50.97,30467.0,37.3279,37.3498,37.3132,37.3132,30467.0
2017-12-07 14:45:00,50.98,50.98,50.89,50.94,57500.0,37.3205,37.3205,37.2547,37.2913,57500.0
2017-12-07 14:50:00,50.94,50.96,50.92,50.94,37129.0,37.2913,37.3059,37.2766,37.2913,37129.0
2017-12-07 14:55:00,50.94,50.96,50.92,50.93,25671.0,37.2913,37.3059,37.2766,37.2839,25671.0
2017-12-07 15:00:00,50.92,51.02,50.92,51.01,52014.0,37.2766,37.3498,37.2766,37.3425,52014.0
2017-12-07 15:05:00,51.01,51.03,50.99,51.02,39099.0,37.3425,37.3571,37.3279,37.3498,39099.0
2017-12-07 15:10:00,51.01,51.08,51.01,51.05,67810.0,37.3425,37.3938,37.3425,37.3718,67810.0
2017-12-07 15:15:00,51.05,51.07,51.04,51.05,93667.0,37.3718,37.3864,37.3645,37.3718,93667.0
2017-12-07 15:20:00,51.05,51.05,51.01,51.02,53648.0,37.3718,37.3718,37.3425,37.3498,53648.0
2017-12-07 15:25:00,51.02,51.1,51.01,51.1,79991.0,37.3498,37.4084,37.3425,37.4084,79991.0
2017-12-07 15:30:00,51.1,51.14,51.07,51.13,87304.0,37.4084,37.4377,37.3864,37.4304,87304.0
2017-12-07 15:35:00,51.13,51.16,51.1,51.1,92730.0,37.4304,37.4523,37.4084,37.4084,92730.0
2017-12-07 15:40:00,51.1,51.11,51.07,51.07,65819.0,37.4084,37.4157,37.3864,37.3864,65819.0
2017-12-07 15:45:00,51.07,51.15,51.06,51.14,151288.0,37.3864,37.445,37.3791,37.4377,151288.0
2017-12-07 15:50:00,51.14,51.26,51.13,51.26,268033.0,37.4377,37.5255,37.4304,37.5255,268033.0
2017-12-07 15:55:00,51.26,51.34,51.22,51.33,693418.0,37.5255,37.5841,37.4962,37.5768,693418.0
2017-12-08 09:30:00,51.22,51.22,50.99,51.09,84474.0,37.4962,37.4962,37.3279,37.4011,84474.0
2017-12-08 09:35:00,51.11,51.16,51.07,51.07,23785.0,37.4157,37.4523,37.3864,37.3864,23785.0
2017-12-08 09:40:00,51.08,51.12,51.02,51.05,54652.0,37.3938,37.423,37.3498,37.3718,54652.0
2017-12-08 09:45:00,51.06,51.2,51.06,51.19,20629.0,37.3791,37.4816,37.3791,37.4743,20629.0
2017-12-08 09:50:00,51.2,51.3,51.19,51.29,32453.0,37.4816,37.5548,37.4743,37.5475,32453.0
2017-12-08 09:55:00,51.29,51.4,51.28,51.36,38146.0,37.5475,37.628,37.5402,37.5987,38146.0
2017-12-08 10:00:00,51.35,51.43,51.34,51.39,86762.0,37.5914,37.65,37.5841,37.6207,86762.0
2017-12-08 10:05:00,51.39,51.39,51.3,51.31,36002.0,37.6207,37.6207,37.5548,37.5621,36002.0
2017-12-08 10:10:00,51.32,51.38,51.3,51.36,37957.0,37.5694,37.6134,37.5548,37.5987,37957.0
2017-12-08 10:15:00,51.34,51.38,51.32,51.36,18467.0,37.5841,37.6134,37.5694,37.5987,18467.0
2017-12-08 10:20:00,51.37,51.37,51.28,51.28,15965.0,37.606,37.606,37.5402,37.5402,15965.0
2017-12-08 10:25:00,51.28,51.35,51.25,51.31,23926.0,37.5402,37.5914,37.5182,37.5621,23926.0
2017-12-08 10:30:00,51.3,51.33,51.29,51.29,14851.0,37.5548,37.5768,37.5475,37.5475,14851.0
2017-12-08 10:35:00,51.29,51.31,51.26,51.3,16590.0,37.5475,37.5621,37.5255,37.5548,16590.0
2017-12-08 10:40:00,51.3,51.31,51.27,51.3,19174.0,37.5548,37.5621,37.5328,37.5548,19174.0
2017-12-08 10:45:00,51.29,51.3,51.25,51.27,19065.0,37.5475,37.5548,37.5182,37.5328,19065.0
2017-12-08 10:50:00,51.27,51.3,51.25,51.27,22829.0,37.5328,37.5548,37.5182,37.5328,22829.0
2017-12-08 10:55:00,51.27,51.29,51.22,51.22,32280.0,37.5328,37.5475,37.4962,37.4962,32280.0
2017-12-08 11:00:00,51.22,51.23,51.17,51.21,28387.0,37.4962,37.5036,37.4596,37.4889,28387.0
2017-12-08 11:05:00,51.22,51.28,51.22,51.25,22153.0,37.4962,37.5402,37.4962,37.5182,22153.0
2017-12-08 11:10:00,51.24,51.25,51.2,51.25,31450.0,37.5109,37.5182,37.4816,37.5182,31450.0
2017-12-08 11:15:00,51.24,51.36,51.24,51.32,39088.0,37.5109,37.5987,37.5109,37.5694,39088.0
2017-12-08 11:20:00,51.32,51.32,51.28,51.31,19401.0,37.5694,37.5694,37.5402,37.5621,19401.0
2017-12-08 11:25:00,51.31,51.32,51.25,51.3,32562.0,37.5621,37.5694,37.5182,37.5548,32562.0
2017-12-08 11:30:00,51.3,51.33,51.26,51.29,21464.0,37.5548,37.5768,37.5255,37.5475,21464.0
2017-12-08 11:35:00,51.29,51.38,51.26,51.38,127993.0,37.5475,37.6134,37.5255,37.6134,127993.0
2017-12-08 11:40:00,51.38,51.38,51.33,51.38,53079.0,37.6134,37.6134,37.5768,37.6134,53079.0
2017-12-08 11:45:00,51.38,51.43,51.37,51.39,19402.0,37.6134,37.65,37.606,37.6207,19402.0
2017-12-08 11:50:00,51.39,51.39,51.32,51.33,42624.0,37.6207,37.6207,37.5694,37.5768,42624.0
2017-12-08 11:55:00,51.32,51.32,51.27,51.27,30561.0,37.5694,37.5694,37.5328,37.5328,30561.0
2017-12-08 12:00:00,51.28,51.28,50.99,51.12,257426.0,37.5402,37.5402,37.3279,37.423,257426.0
2017-12-08 12:05:00,51.11,51.23,51.1,51.19,84468.0,37.4157,37.5036,37.4084,37.4743,84468.0
2017-12-08 12:10:00,51.19,51.21,51.16,51.16,55040.0,37.4743,37.4889,37.4523,37.4523,55040.0
2017-12-08 12:15:00,51.16,51.19,51.11,51.11,54117.0,37.4523,37.4743,37.4157,37.4157,54117.0
2017-12-08 12:20:00,51.12,51.14,51.07,51.1,65226.0,37.423,37.4377,37.3864,37.4084,65226.0
2017-12-08 12:25:00,51.1,51.11,51.06,51.07,31910.0,37.4084,37.4157,37.3791,37.3864,31910.0
2017-12-08 12:30:00,51.07,51.08,51.04,51.05,41217.0,37.3864,37.3938,37.3645,37.3718,41217.0
2017-12-08 12:35:00,51.06,51.08,51.05,51.05,13917.0,37.3791,37.3938,37.3718,37.3718,13917.0
2017-12-08 12:40:00,51.05,51.06,51.04,51.05,16540.0,37.3718,37.3791,37.3645,37.3718,16540.0
2017-12-08 12:45:00,51.04,51.09,51.03,51.05,42610.0,37.3645,37.4011,37.3571,37.3718,42610.0
2017-12-08 12:50:00,51.05,51.09,51.01,51.09,80889.0,37.3718,37.4011,37.3425,37.4011,80889.0
2017-12-08 12:55:00,51.09,51.12,51.04,51.05,67054.0,37.4011,37.423,37.3645,37.3718,67054.0
2017-12-08 13:00:00,51.06,51.12,51.05,51.12,68870.0,37.3791,37.423,37.3718,37.423,68870.0
2017-12-08 13:05:00,51.12,51.12,51.08,51.09,26872.0,37.423,37.423,37.3938,37.4011,26872.0
2017-12-08 13:10:00,51.09,51.09,51.07,51.09,23517.0,37.4011,37.4011,37.3864,37.4011,23517.0
2017-12-08 13:15:00,51.09,51.16,51.08,51.14,57477.0,37.4011,37.4523,37.3938,37.4377,57477.0
2017-12-08 13:20:00,51.15,51.15,51.08,51.08,38756.0,37.445,37.445,37.3938,37.3938,38756.0
2017-12-08 13:25:00,51.09,51.12,51.08,51.1,24614.0,37.4011,37.423,37.3938,37.4084,24614.0
2017-12-08 13:30:00,51.1,51.1,51.06,51.06,13513.0,37.4084,37.4084,37.3791,37.3791,13513.0
2017-12-08 13:35:00,51.07,51.08,51.06,51.07,22090.0,37.3864,37.3938,37.3791,37.3864,22090.0
2017-12-08 13:40:00,51.07,51.1,51.04,51.09,30436.0,37.3864,37.4084,37.3645,37.4011,30436.0
2017-12-08 13:45:00,51.08,51.09,51.03,51.04,13731.0,37.3938,37.4011,37.3571,37.3645,13731.0
2017-12-08 13:50:00,51.04,51.05,51.02,51.02,26547.0,37.3645,37.3718,37.3498,37.3498,26547.0
2017-12-08 13:55:00,51.03,51.06,51.03,51.05,19607.0,37.3571,37.3791,37.3571,37.3718,19607.0
2017-12-08 14:00:00,51.05,51.07,51.03,51.03,15762.0,37.3718,37.3864,37.3571,37.3571,15762.0
2017-12-08 14:05:00,51.03,51.05,51.02,51.03,19375.0,37.3571,37.3718,37.3498,37.3571,19375.0
2017-12-08 14:10:00,51.04,51.05,51.0,51.04,32436.0,37.3645,37.3718,37.3352,37.3645,32436.0
2017-12-08 14:15:00,51.04,51.04,50.99,51.02,21077.0,37.3645,37.3645,37.3279,37.3498,21077.0
2017-12-08 14:20:00,51.01,51.06,51.01,51.03,22101.0,37.3425,37.3791,37.3425,37.3571,22101.0
2017-12-08 14:25:00,51.04,51.05,51.02,51.02,16487.0,37.3645,37.3718,37.3498,37.3498,16487.0
2017-12-08 14:30:00,51.02,51.03,51.0,51.02,17871.0,37.3498,37.3571,37.3352,37.3498,17871.0
2017-12-08 14:35:00,51.01,51.02,50.98,50.99,20103.0,37.3425,37.3498,37.3205,37.3279,20103.0
2017-12-08 14:40:00,50.99,51.0,50.95,50.95,27804.0,37.3279,37.3352,37.2986,37.2986,27804.0
2017-12-08 14:45:00,50.95,50.95,50.93,50.95,33144.0,37.2986,37.2986,37.2839,37.2986,33144.0
2017-12-08 14:50:00,50.95,50.97,50.95,50.96,21401.0,37.2986,37.3132,37.2986,37.3059,21401.0
2017-12-08 14:55:00,50.96,50.99,50.94,50.95,63903.0,37.3059,37.3279,37.2913,37.2986,63903.0
2017-12-08 15:00:00,50.95,50.97,50.94,50.95,78527.0,37.2986,37.3132,37.2913,37.2986,78527.0
2017-12-08 15:05:00,50.95,50.97,50.94,50.97,35389.0,37.2986,37.3132,37.2913,37.3132,35389.0
2017-12-08 15:10:00,50.98,51.0,50.98,50.99,28629.0,37.3205,37.3352,37.3205,37.3279,28629.0
2017-12-08 15:15:00,51.0,51.0,50.96,50.97,23873.0,37.3352,37.3352,37.3059,37.3132,23873.0
2017-12-08 15:20:00,50.98,50.99,50.95,50.96,38435.0,37.3205,37.3279,37.2986,37.3059,38435.0
2017-12-08 15:25:00,50.95,51.0,50.95,50.97,36402.0,37.2986,37.3352,37.2986,37.3132,36402.0
2017-12-08 15:30:00,50.96,50.98,50.95,50.96,26845.0,37.3059,37.3205,37.2986,37.3059,26845.0
2017-12-08 15:35:00,50.95,50.97,50.93,50.93,59772.0,37.2986,37.3132,37.2839,37.2839,59772.0
2017-12-08 15:40:00,50.93,50.99,50.93,50.95,63444.0,37.2839,37.3279,37.2839,37.2986,63444.0
2017-12-08 15:45:00,50.96,50.99,50.93,50.95,83106.0,37.3059,37.3279,37.2839,37.2986,83106.0
2017-12-08 15:50:00,50.95,51.0,50.95,51.0,113856.0,37.2986,37.3352,37.2986,37.3352,113856.0
2017-12-08 15:55:00,51.0,51.08,50.99,51.07,383356.0,37.3352,37.3938,37.3279,37.3864,383356.0
2017-12-11 09:30:00,50.93,51.17,50.93,51.1,82104.0,37.2839,37.4596,37.2839,37.4084,82104.0
2017-12-11 09:35:00,51.12,51.19,51.06,51.08,37191.0,37.423,37.4743,37.3791,37.3938,37191.0
2017-12-11 09:40:00,51.08,51.08,50.97,51.06,51122.0,37.3938,37.3938,37.3132,37.3791,51122.0
2017-12-11 09:45:00,51.06,51.17,51.05,51.1,60920.0,37.3791,37.4596,37.3718,37.4084,60920.0
2017-12-11 09:50:00,51.11,51.12,51.03,51.06,31008.0,37.4157,37.423,37.3571,37.3791,31008.0
2017-12-11 09:55:00,51.06,51.08,51.02,51.05,41680.0,37.3791,37.3938,37.3498,37.3718,41680.0
2017-12-11 10:00:00,51.05,51.13,51.04,51.07,39741.0,37.3718,37.4304,37.3645,37.3864,39741.0
2017-12-11 10:05:00,51.07,51.13,51.02,51.13,49436.0,37.3864,37.4304,37.3498,37.4304,49436.0
2017-12-11 10:10:00,51.14,51.17,51.13,51.17,25734.0,37.4377,37.4596,37.4304,37.4596,25734.0
2017-12-11 10:15:00,51.17,51.2,51.11,51.18,26927.0,37.4596,37.4816,37.4157,37.467,26927.0
2017-12-11 10:20:00,51.19,51.19,51.1,51.14,17397.0,37.4743,37.4743,37.4084,37.4377,17397.0
2017-12-11 10:25:00,51.14,51.24,51.13,51.21,48215.0,37.4377,37.5109,37.4304,37.4889,48215.0
2017-12-11 10:30:00,51.2,51.28,51.2,51.27,22100.0,37.4816,37.5402,37.4816,37.5328,22100.0
2017-12-11 10:35:00,51.27,51.33,51.26,51.32,50891.0,37.5328,37.5768,37.5255,37.5694,50891.0
2017-12-11 10:40:00,51.33,51.38,51.32,51.36,30619.0,37.5768,37.6134,37.5694,37.5987,30619.0
2017-12-11 10:45:00,51.35,51.36,51.33,51.33,27062.0,37.5914,37.5987,37.5768,37.5768,27062.0
2017-12-11 10:50:00,51.33,51.38,51.32,51.34,24036.0,37.5768,37.6134,37.5694,37.5841,24036.0
2017-12-11 10:55:00,51.35,51.35,51.27,51.33,39345.0,37.5914,37.5914,37.5328,37.5768,39345.0
2017-12-11 11:00:00,51.33,51.35,51.3,51.32,28622.0,37.5768,37.5914,37.5548,37.5694,28622.0
2017-12-11 11:05:00,51.32,51.33,51.26,51.29,45126.0,37.5694,37.5768,37.5255,37.5475,45126.0
2017-12-11 11:10:00,51.3,51.33,51.29,51.32,30864.0,37.5548,37.5768,37.5475,37.5694,30864.0
2017-12-11 11:15:00,51.31,51.32,51.28,51.29,35819.0,37.5621,37.5694,37.5402,37.5475,35819.0
2017-12-11 11:20:00,51.29,51.34,51.29,51.33,36741.0,37.5475,37.5841,37.5475,37.5768,36741.0
2017-12-11 11:25:00,51.33,51.34,51.3,51.3,21484.0,37.5768,37.5841,37.5548,37.5548,21484.0
2017-12-11 11:30:00,51.3,51.31,51.27,51.27,39515.0,37.5548,37.5621,37.5328,37.5328,39515.0
2017-12-11 11:35:00,51.27,51.3,51.26,51.28,21920.0,37.5328,37.5548,37.5255,37.5402,21920.0
2017-12-11 11:40:00,51.29,51.29,51.27,51.28,18834.0,37.5475,37.5475,37.5328,37.5402,18834.0
2017-12-11 11:45:00,51.29,51.3,51.27,51.27,28385.0,37.5475,37.5548,37.5328,37.5328,28385.0
2017-12-11 11:50:00,51.28,51.3,51.26,51.26,23251.0,37.5402,37.5548,37.5255,37.5255,23251.0
2017-12-11 11:55:00,51.26,51.27,51.23,51.24,24743.0,37.5255,37.5328,37.5036,37.5109,24743.0
2017-12-11 12:00:00,51.25,51.29,51.24,51.27,17184.0,37.5182,37.5475,37.5109,37.5328,17184.0
2017-12-11 12:05:00,51.27,51.29,51.26,51.28,24051.0,37.5328,37.5475,37.5255,37.5402,24051.0
2017-12-11 12:10:00,51.29,51.3,51.27,51.27,23672.0,37.5475,37.5548,37.5328,37.5328,23672.0
2017-12-11 12:15:00,51.28,51.28,51.25,51.27,23643.0,37.5402,37.5402,37.5182,37.5328,23643.0
2017-12-11 12:20:00,51.28,51.28,51.27,51.28,12096.0,37.5402,37.5402,37.5328,37.5402,12096.0
2017-12-11 12:25:00,51.27,51.29,51.26,51.28,21657.0,37.5328,37.5475,37.5255,37.5402,21657.0
2017-12-11 12:30:00,51.29,51.3,51.23,51.24,18198.0,37.5475,37.5548,37.5036,37.5109,18198.0
2017-12-11 12:35:00,51.24,51.28,51.23,51.28,15932.0,37.5109,37.5402,37.5036,37.5402,15932.0
2017-12-11 12:40:00,51.28,51.28,51.22,51.23,18031.0,37.5402,37.5402,37.4962,37.5036,18031.0
2017-12-11 12:45:00,51.24,51.24,51.22,51.23,14399.0,37.5109,37.5109,37.4962,37.5036,14399.0
2017-12-11 12:50:00,51.23,51.24,51.22,51.23,15334.0,37.5036,37.5109,37.4962,37.5036,15334.0
2017-12-11 12:55:00,51.23,51.27,51.23,51.26,17690.0,37.5036,37.5328,37.5036,37.5255,17690.0
2017-12-11 13:00:00,51.26,51.27,51.24,51.26,20132.0,37.5255,37.5328,37.5109,37.5255,20132.0
2017-12-11 13:05:00,51.26,51.28,51.26,51.26,21019.0,37.5255,37.5402,37.5255,37.5255,21019.0
2017-12-11 13:10:00,51.27,51.28,51.27,51.27,8052.0,37.5328,37.5402,37.5328,37.5328,8052.0
2017-12-11 13:15:00,51.27,51.29,51.26,51.29,11911.0,37.5328,37.5475,37.5255,37.5475,11911.0
2017-12-11 13:20:00,51.28,51.29,51.28,51.28,6219.0,37.5402,37.5475,37.5402,37.5402,6219.0
2017-12-11 13:25:00,51.29,51.29,51.28,51.29,10208.0,37.5475,37.5475,37.5402,37.5475,10208.0
2017-12-11 13:30:00,51.29,51.3,51.28,51.3,22933.0,37.5475,37.5548,37.5402,37.5548,22933.0
2017-12-11 13:35:00,51.29,51.31,51.27,51.27,63965.0,37.5475,37.5621,37.5328,37.5328,63965.0
2017-12-11 13:40:00,51.27,51.27,51.23,51.24,25849.0,37.5328,37.5328,37.5036,37.5109,25849.0
2017-12-11 13:45:00,51.24,51.27,51.23,51.27,8911.0,37.5109,37.5328,37.5036,37.5328,8911.0
2017-12-11 13:50:00,51.27,51.3,51.26,51.29,14435.0,37.5328,37.5548,37.5255,37.5475,14435.0
2017-12-11 13:55:00,51.28,51.3,51.27,51.28,24244.0,37.5402,37.5548,37.5328,37.5402,24244.0
2017-12-11 14:00:00,51.28,51.3,51.28,51.3,15792.0,37.5402,37.5548,37.5402,37.5548,15792.0
2017-12-11 14:05:00,51.3,51.32,51.25,51.27,19186.0,37.5548,37.5694,37.5182,37.5328,19186.0
2017-12-11 14:10:00,51.27,51.27,51.22,51.27,25861.0,37.5328,37.5328,37.4962,37.5328,25861.0
2017-12-11 14:15:00,51.26,51.31,51.23,51.31,25887.0,37.5255,37.5621,37.5036,37.5621,25887.0
2017-12-11 14:20:00,51.3,51.33,51.3,51.32,17207.0,37.5548,37.5768,37.5548,37.5694,17207.0
2017-12-11 14:25:00,51.32,51.32,51.29,51.3,22962.0,37.5694,37.5694,37.5475,37.5548,22962.0
2017-12-11 14:30:00,51.29,51.32,51.28,51.31,26626.0,37.5475,37.5694,37.5402,37.5621,26626.0
2017-12-11 14:35:00,51.3,51.32,51.3,51.32,12144.0,37.5548,37.5694,37.5548,37.5694,12144.0
2017-12-11 14:40:00,51.31,51.32,51.3,51.32,17240.0,37.5621,37.5694,37.5548,37.5694,17240.0
2017-12-11 14:45:00,51.32,51.32,51.3,51.32,12999.0,37.5694,37.5694,37.5548,37.5694,12999.0
2017-12-11 14:50:00,51.32,51.35,51.31,51.32,48036.0,37.5694,37.5914,37.5621,37.5694,48036.0
2017-12-11 14:55:00,51.33,51.34,51.31,51.34,28575.0,37.5768,37.5841,37.5621,37.5841,28575.0
2017-12-11 15:00:00,51.33,51.35,51.32,51.35,36310.0,37.5768,37.5914,37.5694,37.5914,36310.0
2017-12-11 15:05:00,51.35,51.36,51.34,51.34,38407.0,37.5914,37.5987,37.5841,37.5841,38407.0
2017-12-11 15:10:00,51.34,51.41,51.34,51.4,57005.0,37.5841,37.6353,37.5841,37.628,57005.0
2017-12-11 15:15:00,51.4,51.43,51.39,51.43,51125.0,37.628,37.65,37.6207,37.65,51125.0
2017-12-11 15:20:00,51.44,51.48,51.43,51.46,50583.0,37.6573,37.6866,37.65,37.6719,50583.0
2017-12-11 15:25:00,51.45,51.5,51.45,51.5,25758.0,37.6646,37.7012,37.6646,37.7012,25758.0
2017-12-11 15:30:00,51.49,51.53,51.48,51.5,165323.0,37.6939,37.7232,37.6866,37.7012,165323.0
2017-12-11 15:35:00,51.5,51.54,51.5,51.54,151774.0,37.7012,37.7305,37.7012,37.7305,151774.0
2017-12-11 15:40:00,51.54,51.56,51.52,51.54,82844.0,37.7305,37.7451,37.7159,37.7305,82844.0
2017-12-11 15:45:00,51.54,51.64,51.53,51.63,122798.0,37.7305,37.8037,37.7232,37.7964,122798.0
2017-12-11 15:50:00,51.63,51.72,51.62,51.7,209716.0,37.7964,37.8623,37.7891,37.8476,209716.0
2017-12-11 15:55:00,51.7,51.75,51.66,51.7,463100.0,37.8476,37.8842,37.8183,37.8476,463100.0
2017-12-12 09:30:00,51.56,51.85,51.44,51.79,127876.0,37.7451,37.9574,37.6573,37.9135,127876.0
2017-12-12 09:35:00,51.78,51.88,51.65,51.66,52926.0,37.9062,37.9794,37.811,37.8183,52926.0
2017-12-12 09:40:00,51.65,51.75,51.65,51.71,27568.0,37.811,37.8842,37.811,37.855,27568.0
2017-12-12 09:45:00,51.71,51.72,51.56,51.62,31038.0,37.855,37.8623,37.7451,37.7891,31038.0
2017-12-12 09:50:00,51.62,51.66,51.49,51.56,25569.0,37.7891,37.8183,37.6939,37.7451,25569.0
2017-12-12 09:55:00,51.55,51.59,51.53,51.58,15738.0,37.7378,37.7671,37.7232,37.7598,15738.0
2017-12-12 10:00:00,51.58,51.61,51.55,51.57,30455.0,37.7598,37.7817,37.7378,37.7525,30455.0
2017-12-12 10:05:00,51.58,51.62,51.57,51.62,21769.0,37.7598,37.7891,37.7525,37.7891,21769.0
2017-12-12 10:10:00,51.62,51.65,51.57,51.63,67833.0,37.7891,37.811,37.7525,37.7964,67833.0
2017-12-12 10:15:00,51.63,51.68,51.61,51.63,35432.0,37.7964,37.833,37.7817,37.7964,35432.0
2017-12-12 10:20:00,51.63,51.63,51.56,51.61,32482.0,37.7964,37.7964,37.7451,37.7817,32482.0
2017-12-12 10:25:00,51.61,51.62,51.57,51.59,27346.0,37.7817,37.7891,37.7525,37.7671,27346.0
2017-12-12 10:30:00,51.6,51.63,51.55,51.56,37785.0,37.7744,37.7964,37.7378,37.7451,37785.0
2017-12-12 10:35:00,51.56,51.58,51.52,51.58,82547.0,37.7451,37.7598,37.7159,37.7598,82547.0
2017-12-12 10:40:00,51.58,51.63,51.58,51.63,36099.0,37.7598,37.7964,37.7598,37.7964,36099.0
2017-12-12 10:45:00,51.63,51.68,51.63,51.67,32532.0,37.7964,37.833,37.7964,37.8257,32532.0
2017-12-12 10:50:00,51.67,51.73,51.64,51.64,61844.0,37.8257,37.8696,37.8037,37.8037,61844.0
2017-12-12 10:55:00,51.64,51.65,51.54,51.54,28264.0,37.8037,37.811,37.7305,37.7305,28264.0
2017-12-12 11:00:00,51.54,51.64,51.54,51.6,35215.0,37.7305,37.8037,37.7305,37.7744,35215.0
2017-12-12 11:05:00,51.61,51.61,51.58,51.61,19025.0,37.7817,37.7817,37.7598,37.7817,19025.0
2017-12-12 11:10:00,51.6,51.63,51.58,51.6,23055.0,37.7744,37.7964,37.7598,37.7744,23055.0
2017-12-12 11:15:00,51.61,51.63,51.55,51.55,25642.0,37.7817,37.7964,37.7378,37.7378,25642.0
2017-12-12 11:20:00,51.56,51.62,51.53,51.56,31868.0,37.7451,37.7891,37.7232,37.7451,31868.0
2017-12-12 11:25:00,51.55,51.58,51.49,51.53,79809.0,37.7378,37.7598,37.6939,37.7232,79809.0
2017-12-12 11:30:00,51.54,51.58,51.54,51.55,22360.0,37.7305,37.7598,37.7305,37.7378,22360.0
2017-12-12 11:35:00,51.55,51.56,51.53,51.56,15921.0,37.7378,37.7451,37.7232,37.7451,15921.0
2017-12-12 11:40:00,51.55,51.56,51.53,51.54,11711.0,37.7378,37.7451,37.7232,37.7305,11711.0
2017-12-12 11:45:00,51.53,51.55,51.49,51.5,30801.0,37.7232,37.7378,37.6939,37.7012,30801.0
2017-12-12 11:50:00,51.5,51.5,51.46,51.49,21501.0,37.7012,37.7012,37.6719,37.6939,21501.0
2017-12-12 11:55:00,51.49,51.5,51.47,51.47,10604.0,37.6939,37.7012,37.6793,37.6793,10604.0
2017-12-12 12:00:00,51.48,51.52,51.45,51.52,34120.0,37.6866,37.7159,37.6646,37.7159,34120.0
2017-12-12 12:05:00,51.52,51.52,51.43,51.47,24767.0,37.7159,37.7159,37.65,37.6793,24767.0
2017-12-12 12:10:00,51.47,51.49,51.39,51.39,28096.0,37.6793,37.6939,37.6207,37.6207,28096.0
2017-12-12 12:15:00,51.39,51.47,51.39,51.47,33255.0,37.6207,37.6793,37.6207,37.6793,33255.0
2017-12-12 12:20:00,51.48,51.51,51.46,51.48,67157.0,37.6866,37.7085,37.6719,37.6866,67157.0
2017-12-12 12:25:00,51.49,51.57,51.44,51.53,62375.0,37.6939,37.7525,37.6573,37.7232,62375.0
2017-12-12 12:30:00,51.53,51.53,51.48,51.48,14836.0,37.7232,37.7232,37.6866,37.6866,14836.0
2017-12-12 12:35:00,51.46,51.49,51.44,51.47,28361.0,37.6719,37.6939,37.6573,37.6793,28361.0
2017-12-12 12:40:00,51.46,51.46,51.42,51.44,14563.0,37.6719,37.6719,37.6427,37.6573,14563.0
2017-12-12 12:45:00,51.43,51.47,51.43,51.45,14703.0,37.65,37.6793,37.65,37.6646,14703.0
2017-12-12 12:50:00,51.45,51.46,51.43,51.43,8346.0,37.6646,37.6719,37.65,37.65,8346.0
2017-12-12 12:55:00,51.44,51.44,51.37,51.37,17880.0,37.6573,37.6573,37.606,37.606,17880.0
2017-12-12 13:00:00,51.38,51.43,51.37,51.37,15626.0,37.6134,37.65,37.606,37.606,15626.0
2017-12-12 13:05:00,51.37,51.44,51.37,51.44,14303.0,37.606,37.6573,37.606,37.6573,14303.0
2017-12-12 13:10:00,51.43,51.45,51.39,51.44,23756.0,37.65,37.6646,37.6207,37.6573,23756.0
2017-12-12 13:15:00,51.43,51.44,51.38,51.42,14976.0,37.65,37.6573,37.6134,37.6427,14976.0
2017-12-12 13:20:00,51.42,51.43,51.39,51.41,18718.0,37.6427,37.65,37.6207,37.6353,18718.0
2017-12-12 13:25:00,51.41,51.42,51.35,51.35,13029.0,37.6353,37.6427,37.5914,37.5914,13029.0
2017-12-12 13:30:00,51.36,51.4,51.33,51.34,25088.0,37.5987,37.628,37.5768,37.5841,25088.0
2017-12-12 13:35:00,51.33,51.36,51.32,51.35,15296.0,37.5768,37.5987,37.5694,37.5914,15296.0
2017-12-12 13:40:00,51.35,51.38,51.34,51.37,14288.0,37.5914,37.6134,37.5841,37.606,14288.0
2017-12-12 13:45:00,51.38,51.38,51.34,51.36,22715.0,37.6134,37.6134,37.5841,37.5987,22715.0
2017-12-12 13:50:00,51.37,51.4,51.36,51.38,17234.0,37.606,37.628,37.5987,37.6134,17234.0
2017-12-12 13:55:00,51.39,51.42,51.38,51.39,29339.0,37.6207,37.6427,37.6134,37.6207,29339.0
2017-12-12 14:00:00,51.39,51.42,51.38,51.38,22857.0,37.6207,37.6427,37.6134,37.6134,22857.0
2017-12-12 14:05:00,51.38,51.41,51.37,51.41,13705.0,37.6134,37.6353,37.606,37.6353,13705.0
2017-12-12 14:10:00,51.41,51.43,51.38,51.4,23857.0,37.6353,37.65,37.6134,37.628,23857.0
2017-12-12 14:15:00,51.4,51.42,51.39,51.42,15683.0,37.628,37.6427,37.6207,37.6427,15683.0
2017-12-12 14:20:00,51.42,51.46,51.41,51.46,33678.0,37.6427,37.6719,37.6353,37.6719,33678.0
2017-12-12 14:25:00,51.45,51.46,51.42,51.43,13143.0,37.6646,37.6719,37.6427,37.65,13143.0
2017-12-12 14:30:00,51.42,51.42,51.4,51.42,22875.0,37.6427,37.6427,37.628,37.6427,22875.0
2017-12-12 14:35:00,51.42,51.43,51.38,51.38,21307.0,37.6427,37.65,37.6134,37.6134,21307.0
2017-12-12 14:40:00,51.37,51.38,51.33,51.34,34906.0,37.606,37.6134,37.5768,37.5841,34906.0
2017-12-12 14:45:00,51.34,51.35,51.29,51.31,18482.0,37.5841,37.5914,37.5475,37.5621,18482.0
2017-12-12 14:50:00,51.32,51.38,51.31,51.37,30403.0,37.5694,37.6134,37.5621,37.606,30403.0
2017-12-12 14:55:00,51.36,51.37,51.33,51.36,21565.0,37.5987,37.606,37.5768,37.5987,21565.0
2017-12-12 15:00:00,51.35,51.38,51.35,51.36,29661.0,37.5914,37.6134,37.5914,37.5987,29661.0
2017-12-12 15:05:00,51.36,51.39,51.35,51.39,25410.0,37.5987,37.6207,37.5914,37.6207,25410.0
2017-12-12 15:10:00,51.39,51.44,51.38,51.41,47143.0,37.6207,37.6573,37.6134,37.6353,47143.0
2017-12-12 15:15:00,51.41,51.41,51.36,51.39,29832.0,37.6353,37.6353,37.5987,37.6207,29832.0
2017-12-12 15:20:00,51.39,51.39,51.35,51.36,26242.0,37.6207,37.6207,37.5914,37.5987,26242.0
2017-12-12 15:25:00,51.36,51.39,51.29,51.32,48310.0,37.5987,37.6207,37.5475,37.5694,48310.0
2017-12-12 15:30:00,51.32,51.36,51.3,51.33,65042.0,37.5694,37.5987,37.5548,37.5768,65042.0
2017-12-12 15:35:00,51.33,51.34,51.27,51.29,57195.0,37.5768,37.5841,37.5328,37.5475,57195.0
2017-12-12 15:40:00,51.28,51.29,51.26,51.27,46845.0,37.5402,37.5475,37.5255,37.5328,46845.0
2017-12-12 15:45:00,51.27,51.31,51.21,51.21,105858.0,37.5328,37.5621,37.4889,37.4889,105858.0
2017-12-12 15:50:00,51.22,51.27,51.22,51.24,143108.0,37.4962,37.5328,37.4962,37.5109,143108.0
2017-12-12 15:55:00,51.24,51.25,51.17,51.19,299262.0,37.5109,37.5182,37.4596,37.4743,299262.0
2017-12-13 09:30:00,51.35,51.47,51.3,51.43,88397.0,37.5914,37.6793,37.5548,37.65,88397.0
2017-12-13 09:35:00,51.42,51.46,51.27,51.3,115130.0,37.6427,37.6719,37.5328,37.5548,115130.0
2017-12-13 09:40:00,51.31,51.51,51.31,51.47,71522.0,37.5621,37.7085,37.5621,37.6793,71522.0
2017-12-13 09:45:00,51.47,51.51,51.4,51.45,41257.0,37.6793,37.7085,37.628,37.6646,41257.0
2017-12-13 09:50:00,51.44,51.51,51.43,51.5,47630.0,37.6573,37.7085,37.65,37.7012,47630.0
2017-12-13 09:55:00,51.5,51.5,51.45,51.49,31011.0,37.7012,37.7012,37.6646,37.6939,31011.0
2017-12-13 10:00:00,51.5,51.51,51.47,51.49,42985.0,37.7012,37.7085,37.6793,37.6939,42985.0
2017-12-13 10:05:00,51.49,51.54,51.48,51.51,40760.0,37.6939,37.7305,37.6866,37.7085,40760.0
2017-12-13 10:10:00,51.51,51.59,51.49,51.58,57328.0,37.7085,37.7671,37.6939,37.7598,57328.0
2017-12-13 10:15:00,51.58,51.58,51.52,51.54,34878.0,37.7598,37.7598,37.7159,37.7305,34878.0
2017-12-13 10:20:00,51.54,51.57,51.51,51.52,30365.0,37.7305,37.7525,37.7085,37.7159,30365.0
2017-12-13 10:25:00,51.53,51.55,51.52,51.52,20949.0,37.7232,37.7378,37.7159,37.7159,20949.0
2017-12-13 10:30:00,51.53,51.54,51.5,51.52,24899.0,37.7232,37.7305,37.7012,37.7159,24899.0
2017-12-13 10:35:00,51.52,51.54,51.5,51.54,29167.0,37.7159,37.7305,37.7012,37.7305,29167.0
2017-12-13 10:40:00,51.55,51.62,51.54,51.6,45250.0,37.7378,37.7891,37.7305,37.7744,45250.0
2017-12-13 10:45:00,51.6,51.64,51.58,51.63,43638.0,37.7744,37.8037,37.7598,37.7964,43638.0
2017-12-13 10:50:00,51.63,51.66,51.61,51.66,26503.0,37.7964,37.8183,37.7817,37.8183,26503.0
2017-12-13 10:55:00,51.66,51.67,51.63,51.65,59827.0,37.8183,37.8257,37.7964,37.811,59827.0
2017-12-13 11:00:00,51.64,51.64,51.59,51.61,25027.0,37.8037,37.8037,37.7671,37.7817,25027.0
2017-12-13 11:05:00,51.62,51.66,51.6,51.62,48964.0,37.7891,37.8183,37.7744,37.7891,48964.0
2017-12-13 11:10:00,51.62,51.63,51.6,51.61,21609.0,37.7891,37.7964,37.7744,37.7817,21609.0
2017-12-13 11:15:00,51.61,51.61,51.55,51.57,38017.0,37.7817,37.7817,37.7378,37.7525,38017.0
2017-12-13 11:20:00,51.57,51.57,51.53,51.55,31929.0,37.7525,37.7525,37.7232,37.7378,31929.0
2017-12-13 11:25:00,51.55,51.56,51.53,51.54,31723.0,37.7378,37.7451,37.7232,37.7305,31723.0
2017-12-13 11:30:00,51.55,51.58,51.53,51.57,18553.0,37.7378,37.7598,37.7232,37.7525,18553.0
2017-12-13 11:35:00,51.57,51.57,51.56,51.57,8099.0,37.7525,37.7525,37.7451,37.7525,8099.0
2017-12-13 11:40:00,51.57,51.58,51.55,51.56,19561.0,37.7525,37.7598,37.7378,37.7451,19561.0
2017-12-13 11:45:00,51.57,51.57,51.51,51.51,26954.0,37.7525,37.7525,37.7085,37.7085,26954.0
2017-12-13 11:50:00,51.51,51.53,51.45,51.45,31384.0,37.7085,37.7232,37.6646,37.6646,31384.0
2017-12-13 11:55:00,51.45,51.48,51.39,51.39,18025.0,37.6646,37.6866,37.6207,37.6207,18025.0
2017-12-13 12:00:00,51.39,51.44,51.38,51.44,19510.0,37.6207,37.6573,37.6134,37.6573,19510.0
2017-12-13 12:05:00,51.44,51.45,51.38,51.42,85758.0,37.6573,37.6646,37.6134,37.6427,85758.0
2017-12-13 12:10:00,51.42,51.44,51.39,51.39,16184.0,37.6427,37.6573,37.6207,37.6207,16184.0
2017-12-13 12:15:00,51.4,51.42,51.38,51.41,12781.0,37.628,37.6427,37.6134,37.6353,12781.0
2017-12-13 12:20:00,51.41,51.42,51.36,51.4,26565.0,37.6353,37.6427,37.5987,37.628,26565.0
2017-12-13 12:25:00,51.4,51.42,51.39,51.4,15804.0,37.628,37.6427,37.6207,37.628,15804.0
2017-12-13 12:30:00,51.39,51.39,51.36,51.37,12825.0,37.6207,37.6207,37.5987,37.606,12825.0
2017-12-13 12:35:00,51.38,51.41,51.37,51.4,14452.0,37.6134,37.6353,37.606,37.628,14452.0
2017-12-13 12:40:00,51.41,51.43,51.4,51.43,12591.0,37.6353,37.65,37.628,37.65,12591.0
2017-12-13 12:45:00,51.42,51.47,51.4,51.47,32834.0,37.6427,37.6793,37.628,37.6793,32834.0
2017-12-13 12:50:00,51.47,51.47,51.41,51.42,43781.0,37.6793,37.6793,37.6353,37.6427,43781.0
2017-12-13 12:55:00,51.42,51.44,51.42,51.44,18932.0,37.6427,37.6573,37.6427,37.6573,18932.0
2017-12-13 13:00:00,51.44,51.48,51.42,51.47,36488.0,37.6573,37.6866,37.6427,37.6793,36488.0
2017-12-13 13:05:00,51.47,51.53,51.46,51.5,27135.0,37.6793,37.7232,37.6719,37.7012,27135.0
2017-12-13 13:10:00,51.49,51.5,51.45,51.47,23912.0,37.6939,37.7012,37.6646,37.6793,23912.0
2017-12-13 13:15:00,51.46,51.5,51.46,51.49,20090.0,37.6719,37.7012,37.6719,37.6939,20090.0
2017-12-13 13:20:00,51.49,51.5,51.46,51.5,18611.0,37.6939,37.7012,37.6719,37.7012,18611.0
2017-12-13 13:25:00,51.5,51.52,51.46,51.47,22525.0,37.7012,37.7159,37.6719,37.6793,22525.0
2017-12-13 13:30:00,51.48,51.49,51.46,51.46,27392.0,37.6866,37.6939,37.6719,37.6719,27392.0
2017-12-13 13:35:00,51.47,51.49,51.47,51.47,14690.0,37.6793,37.6939,37.6793,37.6793,14690.0
2017-12-13 13:40:00,51.48,51.48,51.44,51.45,20433.0,37.6866,37.6866,37.6573,37.6646,20433.0
2017-12-13 13:45:00,51.46,51.53,51.46,51.53,26070.0,37.6719,37.7232,37.6719,37.7232,26070.0
2017-12-13 13:50:00,51.53,51.58,51.52,51.58,24193.0,37.7232,37.7598,37.7159,37.7598,24193.0
2017-12-13 13:55:00,51.58,51.61,51.55,51.55,51359.0,37.7598,37.7817,37.7378,37.7378,51359.0
2017-12-13 14:00:00,51.56,51.79,51.56,51.76,158665.0,37.7451,37.9135,37.7451,37.8916,158665.0
2017-12-13 14:05:00,51.76,51.93,51.75,51.89,140863.0,37.8916,38.016,37.8842,37.9867,140863.0
2017-12-13 14:10:00,51.89,51.92,51.87,51.9,73952.0,37.9867,38.0087,37.9721,37.994,73952.0
2017-12-13 14:15:00,51.91,51.92,51.83,51.84,68655.0,38.0014,38.0087,37.9428,37.9501,68655.0
2017-12-13 14:20:00,51.82,51.83,51.73,51.74,48068.0,37.9355,37.9428,37.8696,37.8769,48068.0
2017-12-13 14:25:00,51.74,51.77,51.7,51.7,38050.0,37.8769,37.8989,37.8476,37.8476,38050.0
2017-12-13 14:30:00,51.7,51.75,51.7,51.72,25867.0,37.8476,37.8842,37.8476,37.8623,25867.0
2017-12-13 14:35:00,51.71,51.74,51.71,51.71,27137.0,37.855,37.8769,37.855,37.855,27137.0
2017-12-13 14:40:00,51.71,51.82,51.69,51.8,57233.0,37.855,37.9355,37.8403,37.9208,57233.0
2017-12-13 14:45:00,51.8,51.81,51.68,51.73,96951.0,37.9208,37.9282,37.833,37.8696,96951.0
2017-12-13 14:50:00,51.73,51.75,51.67,51.71,56805.0,37.8696,37.8842,37.8257,37.855,56805.0
2017-12-13 14:55:00,51.71,51.79,51.7,51.77,53384.0,37.855,37.9135,37.8476,37.8989,53384.0
2017-12-13 15:00:00,51.77,51.78,51.74,51.75,39715.0,37.8989,37.9062,37.8769,37.8842,39715.0
2017-12-13 15:05:00,51.74,51.75,51.68,51.68,37734.0,37.8769,37.8842,37.833,37.833,37734.0
2017-12-13 15:10:00,51.68,51.73,51.66,51.69,39602.0,37.833,37.8696,37.8183,37.8403,39602.0
2017-12-13 15:15:00,51.69,51.69,51.66,51.69,31188.0,37.8403,37.8403,37.8183,37.8403,31188.0
2017-12-13 15:20:00,51.69,51.7,51.68,51.69,53821.0,37.8403,37.8476,37.833,37.8403,53821.0
2017-12-13 15:25:00,51.69,51.71,51.65,51.66,48076.0,37.8403,37.855,37.811,37.8183,48076.0
2017-12-13 15:30:00,51.65,51.66,51.6,51.62,51219.0,37.811,37.8183,37.7744,37.7891,51219.0
2017-12-13 15:35:00,51.62,51.69,51.61,51.69,56477.0,37.7891,37.8403,37.7817,37.8403,56477.0
2017-12-13 15:40:00,51.69,51.72,51.68,51.7,87923.0,37.8403,37.8623,37.833,37.8476,87923.0
2017-12-13 15:45:00,51.69,51.73,51.68,51.73,97136.0,37.8403,37.8696,37.833,37.8696,97136.0
2017-12-13 15:50:00,51.73,51.78,51.73,51.78,225706.0,37.8696,37.9062,37.8696,37.9062,225706.0
2017-12-13 15:55:00,51.77,51.79,51.69,51.7,380976.0,37.8989,37.9135,37.8403,37.8476,380976.0
2017-12-14 09:30:00,51.53,51.57,51.12,51.13,108061.0,37.7232,37.7525,37.423,37.4304,108061.0
2017-12-14 09:35:00,51.13,51.35,51.11,51.25,89118.0,37.4304,37.5914,37.4157,37.5182,89118.0
2017-12-14 09:40:00,51.22,51.26,51.03,51.14,68776.0,37.4962,37.5255,37.3571,37.4377,68776.0
2017-12-14 09:45:00,51.14,51.35,51.1,51.35,74718.0,37.4377,37.5914,37.4084,37.5914,74718.0
2017-12-14 09:50:00,51.35,51.43,51.27,51.43,39002.0,37.5914,37.65,37.5328,37.65,39002.0
2017-12-14 09:55:00,51.42,51.48,51.4,51.48,44477.0,37.6427,37.6866,37.628,37.6866,44477.0
2017-12-14 10:00:00,51.48,51.54,51.44,51.5,41887.0,37.6866,37.7305,37.6573,37.7012,41887.0
2017-12-14 10:05:00,51.49,51.54,51.45,51.46,66735.0,37.6939,37.7305,37.6646,37.6719,66735.0
2017-12-14 10:10:00,51.47,51.53,51.45,51.52,41574.0,37.6793,37.7232,37.6646,37.7159,41574.0
2017-12-14 10:15:00,51.52,51.55,51.5,51.54,46930.0,37.7159,37.7378,37.7012,37.7305,46930.0
2017-12-14 10:20:00,51.53,51.54,51.49,51.5,39101.0,37.7232,37.7305,37.6939,37.7012,39101.0
2017-12-14 10:25:00,51.5,51.53,51.46,51.52,35988.0,37.7012,37.7232,37.6719,37.7159,35988.0
2017-12-14 10:30:00,51.51,51.52,51.43,51.45,13798.0,37.7085,37.7159,37.65,37.6646,13798.0
2017-12-14 10:35:00,51.45,51.45,51.37,51.39,19330.0,37.6646,37.6646,37.606,37.6207,19330.0
2017-12-14 10:40:00,51.39,51.39,51.35,51.36,27699.0,37.6207,37.6207,37.5914,37.5987,27699.0
2017-12-14 10:45:00,51.36,51.41,51.35,51.4,19578.0,37.5987,37.6353,37.5914,37.628,19578.0
2017-12-14 10:50:00,51.4,51.44,51.39,51.44,71057.0,37.628,37.6573,37.6207,37.6573,71057.0
2017-12-14 10:55:00,51.44,51.49,51.42,51.48,20207.0,37.6573,37.6939,37.6427,37.6866,20207.0
2017-12-14 11:00:00,51.48,51.55,51.48,51.55,20451.0,37.6866,37.7378,37.6866,37.7378,20451.0
2017-12-14 11:05:00,51.55,51.59,51.54,51.57,21748.0,37.7378,37.7671,37.7305,37.7525,21748.0
2017-12-14 11:10:00,51.57,51.59,51.53,51.54,23564.0,37.7525,37.7671,37.7232,37.7305,23564.0
2017-12-14 11:15:00,51.55,51.59,51.52,51.56,16010.0,37.7378,37.7671,37.7159,37.7451,16010.0
2017-12-14 11:20:00,51.56,51.63,51.56,51.57,17169.0,37.7451,37.7964,37.7451,37.7525,17169.0
2017-12-14 11:25:00,51.57,51.6,51.5,51.53,28106.0,37.7525,37.7744,37.7012,37.7232,28106.0
2017-12-14 11:30:00,51.54,51.57,51.5,51.54,16614.0,37.7305,37.7525,37.7012,37.7305,16614.0
2017-12-14 11:35:00,51.54,51.57,51.51,51.54,16945.0,37.7305,37.7525,37.7085,37.7305,16945.0
2017-12-14 11:40:00,51.55,51.59,51.52,51.55,25699.0,37.7378,37.7671,37.7159,37.7378,25699.0
2017-12-14 11:45:00,51.55,51.56,51.52,51.54,17175.0,37.7378,37.7451,37.7159,37.7305,17175.0
2017-12-14 11:50:00,51.54,51.56,51.52,51.53,13158.0,37.7305,37.7451,37.7159,37.7232,13158.0
2017-12-14 11:55:00,51.53,51.56,51.52,51.55,21241.0,37.7232,37.7451,37.7159,37.7378,21241.0
2017-12-14 12:00:00,51.55,51.56,51.53,51.54,16989.0,37.7378,37.7451,37.7232,37.7305,16989.0
2017-12-14 12:05:00,51.54,51.57,51.53,51.56,22197.0,37.7305,37.7525,37.7232,37.7451,22197.0
2017-12-14 12:10:00,51.57,51.57,51.52,51.56,24444.0,37.7525,37.7525,37.7159,37.7451,24444.0
2017-12-14 12:15:00,51.56,51.57,51.55,51.55,13122.0,37.7451,37.7525,37.7378,37.7378,13122.0
2017-12-14 12:20:00,51.55,51.57,51.5,51.51,15609.0,37.7378,37.7525,37.7012,37.7085,15609.0
2017-12-14 12:25:00,51.51,51.54,51.5,51.54,10928.0,37.7085,37.7305,37.7012,37.7305,10928.0
2017-12-14 12:30:00,51.54,51.54,51.52,51.54,14436.0,37.7305,37.7305,37.7159,37.7305,14436.0
2017-12-14 12:35:00,51.54,51.55,51.52,51.53,9752.0,37.7305,37.7378,37.7159,37.7232,9752.0
2017-12-14 12:40:00,51.53,51.53,51.51,51.52,9244.0,37.7232,37.7232,37.7085,37.7159,9244.0
2017-12-14 12:45:00,51.52,51.52,51.48,51.5,13549.0,37.7159,37.7159,37.6866,37.7012,13549.0
2017-12-14 12:50:00,51.51,51.51,51.46,51.48,16408.0,37.7085,37.7085,37.6719,37.6866,16408.0
2017-12-14 12:55:00,51.46,51.49,51.43,51.49,19387.0,37.6719,37.6939,37.65,37.6939,19387.0
2017-12-14 13:00:00,51.49,51.49,51.45,51.46,27940.0,37.6939,37.6939,37.6646,37.6719,27940.0
2017-12-14 13:05:00,51.46,51.46,51.43,51.45,16969.0,37.6719,37.6719,37.65,37.6646,16969.0
2017-12-14 13:10:00,51.46,51.5,51.43,51.49,33178.0,37.6719,37.7012,37.65,37.6939,33178.0
2017-12-14 13:15:00,51.5,51.59,51.48,51.52,35837.0,37.7012,37.7671,37.6866,37.7159,35837.0
2017-12-14 13:20:00,51.52,51.54,51.5,51.54,14874.0,37.7159,37.7305,37.7012,37.7305,14874.0
2017-12-14 13:25:00,51.54,51.54,51.49,51.5,17956.0,37.7305,37.7305,37.6939,37.7012,17956.0
2017-12-14 13:30:00,51.51,51.52,51.46,51.46,23839.0,37.7085,37.7159,37.6719,37.6719,23839.0
2017-12-14 13:35:00,51.46,51.47,51.42,51.44,16311.0,37.6719,37.6793,37.6427,37.6573,16311.0
2017-12-14 13:40:00,51.43,51.46,51.42,51.46,21875.0,37.65,37.6719,37.6427,37.6719,21875.0
2017-12-14 13:45:00,51.47,51.5,51.46,51.48,23777.0,37.6793,37.7012,37.6719,37.6866,23777.0
2017-12-14 13:50:00,51.49,51.5,51.44,51.45,22903.0,37.6939,37.7012,37.6573,37.6646,22903.0
2017-12-14 13:55:00,51.44,51.47,51.43,51.46,46178.0,37.6573,37.6793,37.65,37.6719,46178.0
2017-12-14 14:00:00,51.46,51.47,51.4,51.42,34333.0,37.6719,37.6793,37.628,37.6427,34333.0
2017-12-14 14:05:00,51.42,51.43,51.38,51.4,32305.0,37.6427,37.65,37.6134,37.628,32305.0
2017-12-14 14:10:00,51.4,51.47,51.36,51.46,50598.0,37.628,37.6793,37.5987,37.6719,50598.0
2017-12-14 14:15:00,51.45,51.49,51.44,51.48,30786.0,37.6646,37.6939,37.6573,37.6866,30786.0
2017-12-14 14:20:00,51.49,51.56,51.48,51.51,36488.0,37.6939,37.7451,37.6866,37.7085,36488.0
2017-12-14 14:25:00,51.51,51.57,51.51,51.52,41743.0,37.7085,37.7525,37.7085,37.7159,41743.0
2017-12-14 14:30:00,51.52,51.57,51.52,51.55,22836.0,37.7159,37.7525,37.7159,37.7378,22836.0
2017-12-14 14:35:00,51.55,51.56,51.53,51.55,27502.0,37.7378,37.7451,37.7232,37.7378,27502.0
2017-12-14 14:40:00,51.55,51.55,51.49,51.51,28978.0,37.7378,37.7378,37.6939,37.7085,28978.0
2017-12-14 14:45:00,51.52,51.56,51.51,51.54,24584.0,37.7159,37.7451,37.7085,37.7305,24584.0
2017-12-14 14:50:00,51.54,51.55,51.51,51.51,16161.0,37.7305,37.7378,37.7085,37.7085,16161.0
2017-12-14 14:55:00,51.5,51.53,51.5,51.52,26128.0,37.7012,37.7232,37.7012,37.7159,26128.0
2017-12-14 15:00:00,51.52,51.55,51.51,51.54,24110.0,37.7159,37.7378,37.7085,37.7305,24110.0
2017-12-14 15:05:00,51.54,51.57,51.52,51.57,51095.0,37.7305,37.7525,37.7159,37.7525,51095.0
2017-12-14 15:10:00,51.56,51.57,51.55,51.56,17819.0,37.7451,37.7525,37.7378,37.7451,17819.0
2017-12-14 15:15:00,51.57,51.62,51.56,51.61,62376.0,37.7525,37.7891,37.7451,37.7817,62376.0
2017-12-14 15:20:00,51.61,51.64,51.61,51.61,26294.0,37.7817,37.8037,37.7817,37.7817,26294.0
2017-12-14 15:25:00,51.61,51.63,51.6,51.62,28613.0,37.7817,37.7964,37.7744,37.7891,28613.0
2017-12-14 15:30:00,51.63,51.69,51.62,51.67,40243.0,37.7964,37.8403,37.7891,37.8257,40243.0
2017-12-14 15:35:00,51.68,51.7,51.65,51.66,55218.0,37.833,37.8476,37.811,37.8183,55218.0
2017-12-14 15:40:00,51.66,51.7,51.66,51.67,57639.0,37.8183,37.8476,37.8183,37.8257,57639.0
2017-12-14 15:45:00,51.67,51.69,51.61,51.62,86920.0,37.8257,37.8403,37.7817,37.7891,86920.0
2017-12-14 15:50:00,51.62,51.63,51.42,51.57,373680.0,37.7891,37.7964,37.6427,37.7525,373680.0
2017-12-14 15:55:00,51.57,51.61,51.52,51.53,407307.0,37.7525,37.7817,37.7159,37.7232,407307.0
2017-12-15 09:30:00,51.91,52.0,51.67,51.73,2230296.0,38.0014,38.0672,37.8257,37.8696,2230296.0
2017-12-15 09:35:00,51.73,51.85,51.66,51.74,49756.0,37.8696,37.9574,37.8183,37.8769,49756.0
2017-12-15 09:40:00,51.74,51.74,51.62,51.65,28589.0,37.8769,37.8769,37.7891,37.811,28589.0
2017-12-15 09:45:00,51.65,51.68,51.56,51.6,39126.0,37.811,37.833,37.7451,37.7744,39126.0
2017-12-15 09:50:00,51.59,51.62,51.52,51.53,47956.0,37.7671,37.7891,37.7159,37.7232,47956.0
2017-12-15 09:55:00,51.53,51.62,51.52,51.61,62786.0,37.7232,37.7891,37.7159,37.7817,62786.0
2017-12-15 10:00:00,51.6,51.73,51.6,51.69,40044.0,37.7744,37.8696,37.7744,37.8403,40044.0
2017-12-15 10:05:00,51.68,51.79,51.68,51.72,50079.0,37.833,37.9135,37.833,37.8623,50079.0
2017-12-15 10:10:00,51.72,51.79,51.71,51.77,45785.0,37.8623,37.9135,37.855,37.8989,45785.0
2017-12-15 10:15:00,51.77,51.82,51.75,51.82,99313.0,37.8989,37.9355,37.8842,37.9355,99313.0
2017-12-15 10:20:00,51.83,51.91,51.83,51.9,52587.0,37.9428,38.0014,37.9428,37.994,52587.0
2017-12-15 10:25:00,51.89,51.92,51.89,51.91,28499.0,37.9867,38.0087,37.9867,38.0014,28499.0
2017-12-15 10:30:00,51.92,51.97,51.91,51.92,63425.0,38.0087,38.0453,38.0014,38.0087,63425.0
2017-12-15 10:35:00,51.91,51.92,51.85,51.85,22641.0,38.0014,38.0087,37.9574,37.9574,22641.0
2017-12-15 10:40:00,51.85,51.89,51.79,51.8,28926.0,37.9574,37.9867,37.9135,37.9208,28926.0
2017-12-15 10:45:00,51.8,51.8,51.69,51.74,30001.0,37.9208,37.9208,37.8403,37.8769,30001.0
2017-12-15 10:50:00,51.73,51.77,51.72,51.77,20193.0,37.8696,37.8989,37.8623,37.8989,20193.0
2017-12-15 10:55:00,51.76,51.78,51.73,51.74,10929.0,37.8916,37.9062,37.8696,37.8769,10929.0
2017-12-15 11:00:00,51.73,51.75,51.71,51.73,19045.0,37.8696,37.8842,37.855,37.8696,19045.0
2017-12-15 11:05:00,51.72,51.74,51.7,51.73,18401.0,37.8623,37.8769,37.8476,37.8696,18401.0
2017-12-15 11:10:00,51.73,51.73,51.69,51.72,23744.0,37.8696,37.8696,37.8403,37.8623,23744.0
2017-12-15 11:15:00,51.72,51.73,51.68,51.7,13205.0,37.8623,37.8696,37.833,37.8476,13205.0
2017-12-15 11:20:00,51.71,51.71,51.65,51.67,16617.0,37.855,37.855,37.811,37.8257,16617.0
2017-12-15 11:25:00,51.66,51.74,51.66,51.73,28924.0,37.8183,37.8769,37.8183,37.8696,28924.0
2017-12-15 11:30:00,51.73,51.75,51.72,51.73,32549.0,37.8696,37.8842,37.8623,37.8696,32549.0
2017-12-15 11:35:00,51.73,51.74,51.68,51.7,26065.0,37.8696,37.8769,37.833,37.8476,26065.0
2017-12-15 11:40:00,51.71,51.71,51.64,51.64,14196.0,37.855,37.855,37.8037,37.8037,14196.0
2017-12-15 11:45:00,51.65,51.67,51.64,51.66,7442.0,37.811,37.8257,37.8037,37.8183,7442.0
2017-12-15 11:50:00,51.66,51.67,51.62,51.63,32441.0,37.8183,37.8257,37.7891,37.7964,32441.0
2017-12-15 11:55:00,51.64,51.64,51.62,51.63,16601.0,37.8037,37.8037,37.7891,37.7964,16601.0
2017-12-15 12:00:00,51.63,51.64,51.59,51.62,14967.0,37.7964,37.8037,37.7671,37.7891,14967.0
2017-12-15 12:05:00,51.62,51.62,51.61,51.62,10820.0,37.7891,37.7891,37.7817,37.7891,10820.0
2017-12-15 12:10:00,51.62,51.62,51.58,51.59,20888.0,37.7891,37.7891,37.7598,37.7671,20888.0
2017-12-15 12:15:00,51.6,51.66,51.59,51.65,23623.0,37.7744,37.8183,37.7671,37.811,23623.0
2017-12-15 12:20:00,51.65,51.7,51.65,51.69,13985.0,37.811,37.8476,37.811,37.8403,13985.0
2017-12-15 12:25:00,51.69,51.7,51.67,51.69,9536.0,37.8403,37.8476,37.8257,37.8403,9536.0
2017-12-15 12:30:00,51.7,51.7,51.66,51.7,14974.0,37.8476,37.8476,37.8183,37.8476,14974.0
2017-12-15 12:35:00,51.7,51.7,51.64,51.64,17271.0,37.8476,37.8476,37.8037,37.8037,17271.0
2017-12-15 12:40:00,51.65,51.67,51.64,51.64,12856.0,37.811,37.8257,37.8037,37.8037,12856.0
2017-12-15 12:45:00,51.65,51.67,51.64,51.64,10655.0,37.811,37.8257,37.8037,37.8037,10655.0
2017-12-15 12:50:00,51.64,51.66,51.6,51.61,12621.0,37.8037,37.8183,37.7744,37.7817,12621.0
2017-12-15 12:55:00,51.62,51.63,51.61,51.63,14260.0,37.7891,37.7964,37.7817,37.7964,14260.0
2017-12-15 13:00:00,51.62,51.63,51.61,51.63,12035.0,37.7891,37.7964,37.7817,37.7964,12035.0
2017-12-15 13:05:00,51.63,51.64,51.6,51.64,20668.0,37.7964,37.8037,37.7744,37.8037,20668.0
2017-12-15 13:10:00,51.63,51.64,51.61,51.62,9648.0,37.7964,37.8037,37.7817,37.7891,9648.0
2017-12-15 13:15:00,51.61,51.62,51.6,51.61,34686.0,37.7817,37.7891,37.7744,37.7817,34686.0
2017-12-15 13:20:00,51.61,51.61,51.58,51.59,14534.0,37.7817,37.7817,37.7598,37.7671,14534.0
2017-12-15 13:25:00,51.59,51.61,51.58,51.61,14388.0,37.7671,37.7817,37.7598,37.7817,14388.0
2017-12-15 13:30:00,51.61,51.63,51.59,51.61,14890.0,37.7817,37.7964,37.7671,37.7817,14890.0
2017-12-15 13:35:00,51.62,51.62,51.6,51.6,12074.0,37.7891,37.7891,37.7744,37.7744,12074.0
2017-12-15 13:40:00,51.6,51.61,51.59,51.6,11683.0,37.7744,37.7817,37.7671,37.7744,11683.0
2017-12-15 13:45:00,51.6,51.6,51.56,51.6,19618.0,37.7744,37.7744,37.7451,37.7744,19618.0
2017-12-15 13:50:00,51.6,51.61,51.57,51.6,23802.0,37.7744,37.7817,37.7525,37.7744,23802.0
2017-12-15 13:55:00,51.61,51.61,51.57,51.59,27413.0,37.7817,37.7817,37.7525,37.7671,27413.0
2017-12-15 14:00:00,51.59,51.6,51.57,51.6,23048.0,37.7671,37.7744,37.7525,37.7744,23048.0
2017-12-15 14:05:00,51.6,51.62,51.57,51.6,26667.0,37.7744,37.7891,37.7525,37.7744,26667.0
2017-12-15 14:10:00,51.6,51.61,51.59,51.59,18515.0,37.7744,37.7817,37.7671,37.7671,18515.0
2017-12-15 14:15:00,51.59,51.62,51.59,51.62,20101.0,37.7671,37.7891,37.7671,37.7891,20101.0
2017-12-15 14:20:00,51.62,51.65,51.59,51.61,39675.0,37.7891,37.811,37.7671,37.7817,39675.0
2017-12-15 14:25:00,51.61,51.62,51.56,51.59,28874.0,37.7817,37.7891,37.7451,37.7671,28874.0
2017-12-15 14:30:00,51.58,51.61,51.57,51.61,36532.0,37.7598,37.7817,37.7525,37.7817,36532.0
2017-12-15 14:35:00,51.6,51.62,51.59,51.61,24257.0,37.7744,37.7891,37.7671,37.7817,24257.0
2017-12-15 14:40:00,51.6,51.63,51.59,51.62,32289.0,37.7744,37.7964,37.7671,37.7891,32289.0
2017-12-15 14:45:00,51.62,51.64,51.59,51.61,42578.0,37.7891,37.8037,37.7671,37.7817,42578.0
2017-12-15 14:50:00,51.61,51.65,51.6,51.6,143892.0,37.7817,37.811,37.7744,37.7744,143892.0
2017-12-15 14:55:00,51.6,51.66,51.59,51.65,72752.0,37.7744,37.8183,37.7671,37.811,72752.0
2017-12-15 15:00:00,51.65,51.67,51.63,51.63,25459.0,37.811,37.8257,37.7964,37.7964,25459.0
2017-12-15 15:05:00,51.64,51.65,51.63,51.64,25175.0,37.8037,37.811,37.7964,37.8037,25175.0
2017-12-15 15:10:00,51.64,51.65,51.61,51.62,53984.0,37.8037,37.811,37.7817,37.7891,53984.0
2017-12-15 15:15:00,51.63,51.64,51.6,51.6,27091.0,37.7964,37.8037,37.7744,37.7744,27091.0
2017-12-15 15:20:00,51.61,51.61,51.57,51.57,31912.0,37.7817,37.7817,37.7525,37.7525,31912.0
2017-12-15 15:25:00,51.58,51.62,51.58,51.61,31786.0,37.7598,37.7891,37.7598,37.7817,31786.0
2017-12-15 15:30:00,51.62,51.62,51.56,51.57,121581.0,37.7891,37.7891,37.7451,37.7525,121581.0
2017-12-15 15:35:00,51.57,51.57,51.48,51.51,247758.0,37.7525,37.7525,37.6866,37.7085,247758.0
2017-12-15 15:40:00,51.51,51.51,51.34,51.35,164902.0,37.7085,37.7085,37.5841,37.5914,164902.0
2017-12-15 15:45:00,51.34,51.37,51.27,51.29,233772.0,37.5841,37.606,37.5328,37.5475,233772.0
2017-12-15 15:50:00,51.29,51.33,51.26,51.3,259718.0,37.5475,37.5768,37.5255,37.5548,259718.0
2017-12-15 15:55:00,51.3,51.31,51.22,51.29,450857.0,37.5548,37.5621,37.4962,37.5475,450857.0
2017-12-18 09:30:00,51.26,51.49,51.19,51.44,108545.0,37.5255,37.6939,37.4743,37.6573,108545.0
2017-12-18 09:35:00,51.43,51.43,51.29,51.35,47128.0,37.65,37.65,37.5475,37.5914,47128.0
2017-12-18 09:40:00,51.35,51.38,51.28,51.31,137426.0,37.5914,37.6134,37.5402,37.5621,137426.0
2017-12-18 09:45:00,51.3,51.32,51.17,51.19,82769.0,37.5548,37.5694,37.4596,37.4743,82769.0
2017-12-18 09:50:00,51.17,51.17,51.07,51.08,32182.0,37.4596,37.4596,37.3864,37.3938,32182.0
2017-12-18 09:55:00,51.08,51.15,50.96,50.97,86278.0,37.3938,37.445,37.3059,37.3132,86278.0
2017-12-18 10:00:00,50.96,50.98,50.86,50.88,121930.0,37.3059,37.3205,37.2327,37.2473,121930.0
2017-12-18 10:05:00,50.88,50.9,50.82,50.86,106903.0,37.2473,37.262,37.2034,37.2327,106903.0
2017-12-18 10:10:00,50.86,50.88,50.85,50.86,117737.0,37.2327,37.2473,37.2254,37.2327,117737.0
2017-12-18 10:15:00,50.85,50.87,50.77,50.77,63038.0,37.2254,37.24,37.1668,37.1668,63038.0
2017-12-18 10:20:00,50.76,50.8,50.73,50.73,39222.0,37.1595,37.1888,37.1375,37.1375,39222.0
2017-12-18 10:25:00,50.73,50.77,50.66,50.68,80090.0,37.1375,37.1668,37.0863,37.1009,80090.0
2017-12-18 10:30:00,50.68,50.69,50.61,50.66,58196.0,37.1009,37.1082,37.0497,37.0863,58196.0
2017-12-18 10:35:00,50.67,50.67,50.61,50.65,42592.0,37.0936,37.0936,37.0497,37.079,42592.0
2017-12-18 10:40:00,50.64,50.65,50.56,50.59,60325.0,37.0716,37.079,37.0131,37.035,60325.0
2017-12-18 10:45:00,50.59,50.62,50.55,50.56,42954.0,37.035,37.057,37.0058,37.0131,42954.0
2017-12-18 10:50:00,50.56,50.62,50.54,50.55,79120.0,37.0131,37.057,36.9984,37.0058,79120.0
2017-12-18 10:55:00,50.55,50.55,50.47,50.54,41151.0,37.0058,37.0058,36.9472,36.9984,41151.0
2017-12-18 11:00:00,50.54,50.58,50.53,50.54,30839.0,36.9984,37.0277,36.9911,36.9984,30839.0
2017-12-18 11:05:00,50.54,50.6,50.53,50.6,44721.0,36.9984,37.0424,36.9911,37.0424,44721.0
2017-12-18 11:10:00,50.61,50.69,50.6,50.68,59048.0,37.0497,37.1082,37.0424,37.1009,59048.0
2017-12-18 11:15:00,50.68,50.8,50.68,50.77,61758.0,37.1009,37.1888,37.1009,37.1668,61758.0
2017-12-18 11:20:00,50.77,50.82,50.75,50.81,40400.0,37.1668,37.2034,37.1522,37.1961,40400.0
2017-12-18 11:25:00,50.8,50.87,50.78,50.86,22392.0,37.1888,37.24,37.1741,37.2327,22392.0
2017-12-18 11:30:00,50.86,50.95,50.85,50.89,53578.0,37.2327,37.2986,37.2254,37.2547,53578.0
2017-12-18 11:35:00,50.9,50.9,50.87,50.89,38255.0,37.262,37.262,37.24,37.2547,38255.0
2017-12-18 11:40:00,50.9,50.91,50.83,50.85,36358.0,37.262,37.2693,37.2107,37.2254,36358.0
2017-12-18 11:45:00,50.85,50.85,50.79,50.81,30315.0,37.2254,37.2254,37.1815,37.1961,30315.0
2017-12-18 11:50:00,50.82,50.82,50.75,50.76,48321.0,37.2034,37.2034,37.1522,37.1595,48321.0
2017-12-18 11:55:00,50.75,50.81,50.75,50.8,32497.0,37.1522,37.1961,37.1522,37.1888,32497.0
2017-12-18 12:00:00,50.81,50.81,50.71,50.75,37619.0,37.1961,37.1961,37.1229,37.1522,37619.0
2017-12-18 12:05:00,50.75,50.79,50.75,50.77,14392.0,37.1522,37.1815,37.1522,37.1668,14392.0
2017-12-18 12:10:00,50.76,50.77,50.71,50.72,17745.0,37.1595,37.1668,37.1229,37.1302,17745.0
2017-12-18 12:15:00,50.71,50.78,50.71,50.78,26810.0,37.1229,37.1741,37.1229,37.1741,26810.0
2017-12-18 12:20:00,50.78,50.78,50.74,50.74,15623.0,37.1741,37.1741,37.1448,37.1448,15623.0
2017-12-18 12:25:00,50.74,50.75,50.7,50.71,13261.0,37.1448,37.1522,37.1156,37.1229,13261.0
2017-12-18 12:30:00,50.7,50.72,50.7,50.7,25004.0,37.1156,37.1302,37.1156,37.1156,25004.0
2017-12-18 12:35:00,50.71,50.73,50.7,50.7,12649.0,37.1229,37.1375,37.1156,37.1156,12649.0
2017-12-18 12:40:00,50.71,50.71,50.64,50.65,16342.0,37.1229,37.1229,37.0716,37.079,16342.0
2017-12-18 12:45:00,50.64,50.7,50.62,50.66,90131.0,37.0716,37.1156,37.057,37.0863,90131.0
2017-12-18 12:50:00,50.65,50.67,50.63,50.67,31848.0,37.079,37.0936,37.0643,37.0936,31848.0
2017-12-18 12:55:00,50.67,50.7,50.66,50.67,19609.0,37.0936,37.1156,37.0863,37.0936,19609.0
2017-12-18 13:00:00,50.66,50.66,50.6,50.64,29195.0,37.0863,37.0863,37.0424,37.0716,29195.0
2017-12-18 13:05:00,50.64,50.65,50.63,50.65,20175.0,37.0716,37.079,37.0643,37.079,20175.0
2017-12-18 13:10:00,50.65,50.65,50.61,50.62,63032.0,37.079,37.079,37.0497,37.057,63032.0
2017-12-18 13:15:00,50.61,50.62,50.58,50.6,25454.0,37.0497,37.057,37.0277,37.0424,25454.0
2017-12-18 13:20:00,50.6,50.61,50.55,50.56,23596.0,37.0424,37.0497,37.0058,37.0131,23596.0
2017-12-18 13:25:00,50.56,50.57,50.54,50.56,20694.0,37.0131,37.0204,36.9984,37.0131,20694.0
2017-12-18 13:30:00,50.56,50.56,50.52,50.55,32901.0,37.0131,37.0131,36.9838,37.0058,32901.0
2017-12-18 13:35:00,50.54,50.57,50.54,50.55,31726.0,36.9984,37.0204,36.9984,37.0058,31726.0
2017-12-18 13:40:00,50.55,50.57,50.51,50.51,41040.0,37.0058,37.0204,36.9765,36.9765,41040.0
2017-12-18 13:45:00,50.51,50.53,50.5,50.53,24789.0,36.9765,36.9911,36.9692,36.9911,24789.0
2017-12-18 13:50:00,50.52,50.61,50.52,50.6,64060.0,36.9838,37.0497,36.9838,37.0424,64060.0
2017-12-18 13:55:00,50.6,50.65,50.58,50.63,52145.0,37.0424,37.079,37.0277,37.0643,52145.0
2017-12-18 14:00:00,50.63,50.63,50.58,50.59,27592.0,37.0643,37.0643,37.0277,37.035,27592.0
2017-12-18 14:05:00,50.6,50.63,50.59,50.63,27729.0,37.0424,37.0643,37.035,37.0643,27729.0
2017-12-18 14:10:00,50.63,50.64,50.59,50.63,64856.0,37.0643,37.0716,37.035,37.0643,64856.0
2017-12-18 14:15:00,50.63,50.65,50.6,50.64,32869.0,37.0643,37.079,37.0424,37.0716,32869.0
2017-12-18 14:20:00,50.64,50.67,50.62,50.66,57567.0,37.0716,37.0936,37.057,37.0863,57567.0
2017-12-18 14:25:00,50.66,50.66,50.6,50.61,24212.0,37.0863,37.0863,37.0424,37.0497,24212.0
2017-12-18 14:30:00,50.61,50.66,50.61,50.64,30657.0,37.0497,37.0863,37.0497,37.0716,30657.0
2017-12-18 14:35:00,50.65,50.65,50.6,50.62,19712.0,37.079,37.079,37.0424,37.057,19712.0
2017-12-18 14:40:00,50.62,50.63,50.59,50.6,22410.0,37.057,37.0643,37.035,37.0424,22410.0
2017-12-18 14:45:00,50.61,50.64,50.59,50.61,26970.0,37.0497,37.0716,37.035,37.0497,26970.0
2017-12-18 14:50:00,50.62,50.64,50.61,50.64,20180.0,37.057,37.0716,37.0497,37.0716,20180.0
2017-12-18 14:55:00,50.64,50.64,50.61,50.63,41488.0,37.0716,37.0716,37.0497,37.0643,41488.0
2017-12-18 15:00:00,50.63,50.64,50.61,50.63,35101.0,37.0643,37.0716,37.0497,37.0643,35101.0
2017-12-18 15:05:00,50.63,50.63,50.59,50.6,38634.0,37.0643,37.0643,37.035,37.0424,38634.0
2017-12-18 15:10:00,50.6,50.6,50.56,50.59,86250.0,37.0424,37.0424,37.0131,37.035,86250.0
2017-12-18 15:15:00,50.59,50.59,50.56,50.58,60236.0,37.035,37.035,37.0131,37.0277,60236.0
2017-12-18 15:20:00,50.58,50.59,50.55,50.55,43087.0,37.0277,37.035,37.0058,37.0058,43087.0
2017-12-18 15:25:00,50.55,50.56,50.53,50.54,61142.0,37.0058,37.0131,36.9911,36.9984,61142.0
2017-12-18 15:30:00,50.54,50.56,50.52,50.53,51582.0,36.9984,37.0131,36.9838,36.9911,51582.0
2017-12-18 15:35:00,50.54,50.55,50.53,50.54,52574.0,36.9984,37.0058,36.9911,36.9984,52574.0
2017-12-18 15:40:00,50.55,50.55,50.53,50.53,66883.0,37.0058,37.0058,36.9911,36.9911,66883.0
2017-12-18 15:45:00,50.54,50.61,50.52,50.57,122181.0,36.9984,37.0497,36.9838,37.0204,122181.0
2017-12-18 15:50:00,50.57,50.63,50.55,50.63,101274.0,37.0204,37.0643,37.0058,37.0643,101274.0
2017-12-18 15:55:00,50.63,50.63,50.54,50.56,351260.0,37.0643,37.0643,36.9984,37.0131,351260.0
2017-12-19 09:30:00,50.54,50.56,50.31,50.35,118681.0,36.9984,37.0131,36.8301,36.8593,118681.0
2017-12-19 09:35:00,50.34,50.5,50.34,50.47,56413.0,36.852,36.9692,36.852,36.9472,56413.0
2017-12-19 09:40:00,50.48,50.6,50.48,50.58,38864.0,36.9545,37.0424,36.9545,37.0277,38864.0
2017-12-19 09:45:00,50.58,50.6,50.47,50.51,35353.0,37.0277,37.0424,36.9472,36.9765,35353.0
2017-12-19 09:50:00,50.5,50.54,50.42,50.44,42464.0,36.9692,36.9984,36.9106,36.9252,42464.0
2017-12-19 09:55:00,50.42,50.48,50.41,50.42,25373.0,36.9106,36.9545,36.9033,36.9106,25373.0
2017-12-19 10:00:00,50.43,50.43,50.37,50.41,35839.0,36.9179,36.9179,36.874,36.9033,35839.0
2017-12-19 10:05:00,50.41,50.41,50.3,50.3,71762.0,36.9033,36.9033,36.8227,36.8227,71762.0
2017-12-19 10:10:00,50.29,50.29,50.2,50.22,66394.0,36.8154,36.8154,36.7495,36.7642,66394.0
2017-12-19 10:15:00,50.22,50.24,50.21,50.22,41259.0,36.7642,36.7788,36.7569,36.7642,41259.0
2017-12-19 10:20:00,50.23,50.26,50.2,50.23,34533.0,36.7715,36.7935,36.7495,36.7715,34533.0
2017-12-19 10:25:00,50.22,50.23,50.14,50.15,69140.0,36.7642,36.7715,36.7056,36.7129,69140.0
2017-12-19 10:30:00,50.15,50.2,50.15,50.16,20141.0,36.7129,36.7495,36.7129,36.7203,20141.0
2017-12-19 10:35:00,50.16,50.16,50.06,50.08,67879.0,36.7203,36.7203,36.647,36.6617,67879.0
2017-12-19 10:40:00,50.08,50.18,50.07,50.18,49465.0,36.6617,36.7349,36.6544,36.7349,49465.0
2017-12-19 10:45:00,50.18,50.18,50.14,50.16,37026.0,36.7349,36.7349,36.7056,36.7203,37026.0
2017-12-19 10:50:00,50.17,50.2,50.16,50.2,24346.0,36.7276,36.7495,36.7203,36.7495,24346.0
2017-12-19 10:55:00,50.2,50.24,50.19,50.23,28683.0,36.7495,36.7788,36.7422,36.7715,28683.0
2017-12-19 11:00:00,50.23,50.29,50.23,50.25,34353.0,36.7715,36.8154,36.7715,36.7861,34353.0
2017-12-19 11:05:00,50.25,50.25,50.18,50.18,31832.0,36.7861,36.7861,36.7349,36.7349,31832.0
2017-12-19 11:10:00,50.19,50.19,50.13,50.13,25467.0,36.7422,36.7422,36.6983,36.6983,25467.0
2017-12-19 11:15:00,50.12,50.18,50.12,50.12,17265.0,36.691,36.7349,36.691,36.691,17265.0
2017-12-19 11:20:00,50.12,50.16,50.11,50.16,18484.0,36.691,36.7203,36.6837,36.7203,18484.0
2017-12-19 11:25:00,50.15,50.19,50.13,50.18,28662.0,36.7129,36.7422,36.6983,36.7349,28662.0
2017-12-19 11:30:00,50.17,50.22,50.16,50.21,21076.0,36.7276,36.7642,36.7203,36.7569,21076.0
2017-12-19 11:35:00,50.21,50.23,50.11,50.11,103265.0,36.7569,36.7715,36.6837,36.6837,103265.0
2017-12-19 11:40:00,50.12,50.16,50.1,50.11,22014.0,36.691,36.7203,36.6763,36.6837,22014.0
2017-12-19 11:45:00,50.11,50.12,50.03,50.09,42562.0,36.6837,36.691,36.6251,36.669,42562.0
2017-12-19 11:50:00,50.08,50.12,50.08,50.09,18973.0,36.6617,36.691,36.6617,36.669,18973.0
2017-12-19 11:55:00,50.09,50.13,50.08,50.13,12957.0,36.669,36.6983,36.6617,36.6983,12957.0
2017-12-19 12:00:00,50.13,50.15,50.12,50.14,14755.0,36.6983,36.7129,36.691,36.7056,14755.0
2017-12-19 12:05:00,50.14,50.15,50.12,50.12,19524.0,36.7056,36.7129,36.691,36.691,19524.0
2017-12-19 12:10:00,50.12,50.12,50.07,50.1,15749.0,36.691,36.691,36.6544,36.6763,15749.0
2017-12-19 12:15:00,50.1,50.11,50.04,50.05,17224.0,36.6763,36.6837,36.6324,36.6397,17224.0
2017-12-19 12:20:00,50.04,50.04,49.97,49.97,125647.0,36.6324,36.6324,36.5812,36.5812,125647.0
2017-12-19 12:25:00,49.97,50.02,49.97,50.02,24699.0,36.5812,36.6178,36.5812,36.6178,24699.0
2017-12-19 12:30:00,50.03,50.05,50.02,50.04,22172.0,36.6251,36.6397,36.6178,36.6324,22172.0
2017-12-19 12:35:00,50.04,50.05,50.01,50.03,21090.0,36.6324,36.6397,36.6104,36.6251,21090.0
2017-12-19 12:40:00,50.03,50.06,50.01,50.04,35016.0,36.6251,36.647,36.6104,36.6324,35016.0
2017-12-19 12:45:00,50.04,50.05,50.01,50.03,16652.0,36.6324,36.6397,36.6104,36.6251,16652.0
2017-12-19 12:50:00,50.03,50.06,50.01,50.05,18291.0,36.6251,36.647,36.6104,36.6397,18291.0
2017-12-19 12:55:00,50.06,50.06,50.03,50.03,14491.0,36.647,36.647,36.6251,36.6251,14491.0
2017-12-19 13:00:00,50.03,50.04,50.01,50.02,18056.0,36.6251,36.6324,36.6104,36.6178,18056.0
2017-12-19 13:05:00,50.03,50.05,50.01,50.03,16162.0,36.6251,36.6397,36.6104,36.6251,16162.0
2017-12-19 13:10:00,50.03,50.04,50.01,50.04,12894.0,36.6251,36.6324,36.6104,36.6324,12894.0
2017-12-19 13:15:00,50.04,50.04,50.0,50.04,12593.0,36.6324,36.6324,36.6031,36.6324,12593.0
2017-12-19 13:20:00,50.03,50.05,50.0,50.01,17260.0,36.6251,36.6397,36.6031,36.6104,17260.0
2017-12-19 13:25:00,50.02,50.04,50.01,50.03,11904.0,36.6178,36.6324,36.6104,36.6251,11904.0
2017-12-19 13:30:00,50.03,50.04,50.01,50.02,26186.0,36.6251,36.6324,36.6104,36.6178,26186.0
2017-12-19 13:35:00,50.02,50.04,49.8,49.94,1757799.0,36.6178,36.6324,36.4567,36.5592,1757799.0
2017-12-19 13:40:00,49.93,49.95,49.9,49.93,51855.0,36.5519,36.5665,36.5299,36.5519,51855.0
2017-12-19 13:45:00,49.93,50.05,49.92,50.02,63865.0,36.5519,36.6397,36.5446,36.6178,63865.0
2017-12-19 13:50:00,50.02,50.09,49.99,50.09,106302.0,36.6178,36.669,36.5958,36.669,106302.0
2017-12-19 13:55:00,50.09,50.29,50.09,50.27,131054.0,36.669,36.8154,36.669,36.8008,131054.0
2017-12-19 14:00:00,50.28,50.28,50.08,50.08,40470.0,36.8081,36.8081,36.6617,36.6617,40470.0
2017-12-19 14:05:00,50.08,50.09,50.03,50.05,55231.0,36.6617,36.669,36.6251,36.6397,55231.0
2017-12-19 14:10:00,50.05,50.07,49.95,49.99,126220.0,36.6397,36.6544,36.5665,36.5958,126220.0
2017-12-19 14:15:00,49.98,50.06,49.98,49.99,47971.0,36.5885,36.647,36.5885,36.5958,47971.0
2017-12-19 14:20:00,49.99,50.04,49.98,50.0,42113.0,36.5958,36.6324,36.5885,36.6031,42113.0
2017-12-19 14:25:00,50.0,50.0,49.95,49.98,41337.0,36.6031,36.6031,36.5665,36.5885,41337.0
2017-12-19 14:30:00,49.98,50.02,49.97,49.99,27481.0,36.5885,36.6178,36.5812,36.5958,27481.0
2017-12-19 14:35:00,49.98,50.01,49.95,50.0,29621.0,36.5885,36.6104,36.5665,36.6031,29621.0
2017-12-19 14:40:00,50.0,50.0,49.93,49.94,76510.0,36.6031,36.6031,36.5519,36.5592,76510.0
2017-12-19 14:45:00,49.94,49.98,49.9,49.93,55176.0,36.5592,36.5885,36.5299,36.5519,55176.0
2017-12-19 14:50:00,49.93,49.95,49.87,49.89,64791.0,36.5519,36.5665,36.508,36.5226,64791.0
2017-12-19 14:55:00,49.89,49.9,49.82,49.82,55899.0,36.5226,36.5299,36.4714,36.4714,55899.0
2017-12-19 15:00:00,49.82,49.86,49.78,49.86,126555.0,36.4714,36.5006,36.4421,36.5006,126555.0
2017-12-19 15:05:00,49.86,49.87,49.83,49.84,79724.0,36.5006,36.508,36.4787,36.486,79724.0
2017-12-19 15:10:00,49.84,49.88,49.83,49.84,77832.0,36.486,36.5153,36.4787,36.486,77832.0
2017-12-19 15:15:00,49.84,49.86,49.81,49.85,72210.0,36.486,36.5006,36.464,36.4933,72210.0
2017-12-19 15:20:00,49.85,49.87,49.82,49.86,46656.0,36.4933,36.508,36.4714,36.5006,46656.0
2017-12-19 15:25:00,49.86,49.92,49.84,49.86,116965.0,36.5006,36.5446,36.486,36.5006,116965.0
2017-12-19 15:30:00,49.85,49.86,49.8,49.81,278768.0,36.4933,36.5006,36.4567,36.464,278768.0
2017-12-19 15:35:00,49.82,49.84,49.8,49.83,69899.0,36.4714,36.486,36.4567,36.4787,69899.0
2017-12-19 15:40:00,49.82,49.82,49.79,49.81,212653.0,36.4714,36.4714,36.4494,36.464,212653.0
2017-12-19 15:45:00,49.8,49.83,49.79,49.83,156795.0,36.4567,36.4787,36.4494,36.4787,156795.0
2017-12-19 15:50:00,49.83,49.83,49.79,49.82,105015.0,36.4787,36.4787,36.4494,36.4714,105015.0
2017-12-19 15:55:00,49.81,49.84,49.8,49.8,353599.0,36.464,36.486,36.4567,36.4567,353599.0
2017-12-20 09:30:00,49.8,49.9,49.69,49.85,141111.0,36.4567,36.5299,36.3762,36.4933,141111.0
2017-12-20 09:35:00,49.84,49.99,49.8,49.88,92436.0,36.486,36.5958,36.4567,36.5153,92436.0
2017-12-20 09:40:00,49.89,49.98,49.82,49.96,53599.0,36.5226,36.5885,36.4714,36.5738,53599.0
2017-12-20 09:45:00,49.95,49.99,49.92,49.97,19847.0,36.5665,36.5958,36.5446,36.5812,19847.0
2017-12-20 09:50:00,49.97,49.99,49.9,49.93,31178.0,36.5812,36.5958,36.5299,36.5519,31178.0
2017-12-20 09:55:00,49.92,49.96,49.86,49.88,77511.0,36.5446,36.5738,36.5006,36.5153,77511.0
2017-12-20 10:00:00,49.87,49.92,49.86,49.88,18123.0,36.508,36.5446,36.5006,36.5153,18123.0
2017-12-20 10:05:00,49.88,49.89,49.83,49.85,39640.0,36.5153,36.5226,36.4787,36.4933,39640.0
2017-12-20 10:10:00,49.84,49.85,49.72,49.73,49423.0,36.486,36.4933,36.3981,36.4055,49423.0
2017-12-20 10:15:00,49.73,49.76,49.63,49.76,95451.0,36.4055,36.4274,36.3323,36.4274,95451.0
2017-12-20 10:20:00,49.77,49.79,49.74,49.77,35876.0,36.4347,36.4494,36.4128,36.4347,35876.0
2017-12-20 10:25:00,49.76,49.81,49.76,49.76,15350.0,36.4274,36.464,36.4274,36.4274,15350.0
2017-12-20 10:30:00,49.77,49.82,49.76,49.82,41114.0,36.4347,36.4714,36.4274,36.4714,41114.0
2017-12-20 10:35:00,49.81,49.86,49.79,49.83,30886.0,36.464,36.5006,36.4494,36.4787,30886.0
2017-12-20 10:40:00,49.84,49.86,49.81,49.82,21796.0,36.486,36.5006,36.464,36.4714,21796.0
2017-12-20 10:45:00,49.82,49.83,49.81,49.81,21008.0,36.4714,36.4787,36.464,36.464,21008.0
2017-12-20 10:50:00,49.81,49.84,49.8,49.82,35717.0,36.464,36.486,36.4567,36.4714,35717.0
2017-12-20 10:55:00,49.82,49.83,49.8,49.83,27042.0,36.4714,36.4787,36.4567,36.4787,27042.0
2017-12-20 11:00:00,49.83,49.85,49.82,49.84,187055.0,36.4787,36.4933,36.4714,36.486,187055.0
2017-12-20 11:05:00,49.84,49.86,49.79,49.84,71972.0,36.486,36.5006,36.4494,36.486,71972.0
2017-12-20 11:10:00,49.83,49.84,49.79,49.79,66761.0,36.4787,36.486,36.4494,36.4494,66761.0
2017-12-20 11:15:00,49.8,49.82,49.78,49.8,57224.0,36.4567,36.4714,36.4421,36.4567,57224.0
2017-12-20 11:20:00,49.8,49.82,49.77,49.8,65020.0,36.4567,36.4714,36.4347,36.4567,65020.0
2017-12-20 11:25:00,49.8,49.83,49.76,49.81,97810.0,36.4567,36.4787,36.4274,36.464,97810.0
2017-12-20 11:30:00,49.82,49.84,49.8,49.83,15618.0,36.4714,36.486,36.4567,36.4787,15618.0
2017-12-20 11:35:00,49.84,49.84,49.78,49.82,22718.0,36.486,36.486,36.4421,36.4714,22718.0
2017-12-20 11:40:00,49.81,49.81,49.77,49.78,23110.0,36.464,36.464,36.4347,36.4421,23110.0
2017-12-20 11:45:00,49.78,49.86,49.78,49.86,50659.0,36.4421,36.5006,36.4421,36.5006,50659.0
2017-12-20 11:50:00,49.86,49.91,49.85,49.85,56151.0,36.5006,36.5372,36.4933,36.4933,56151.0
2017-12-20 11:55:00,49.86,49.86,49.82,49.86,19288.0,36.5006,36.5006,36.4714,36.5006,19288.0
2017-12-20 12:00:00,49.85,49.93,49.85,49.92,63368.0,36.4933,36.5519,36.4933,36.5446,63368.0
2017-12-20 12:05:00,49.91,49.92,49.88,49.9,37424.0,36.5372,36.5446,36.5153,36.5299,37424.0
2017-12-20 12:10:00,49.9,49.92,49.89,49.9,20963.0,36.5299,36.5446,36.5226,36.5299,20963.0
2017-12-20 12:15:00,49.9,49.91,49.89,49.91,17891.0,36.5299,36.5372,36.5226,36.5372,17891.0
2017-12-20 12:20:00,49.9,49.92,49.85,49.86,28974.0,36.5299,36.5446,36.4933,36.5006,28974.0
2017-12-20 12:25:00,49.86,49.87,49.82,49.82,26350.0,36.5006,36.508,36.4714,36.4714,26350.0
2017-12-20 12:30:00,49.82,49.83,49.81,49.82,12026.0,36.4714,36.4787,36.464,36.4714,12026.0
2017-12-20 12:35:00,49.83,49.83,49.8,49.81,29388.0,36.4787,36.4787,36.4567,36.464,29388.0
2017-12-20 12:40:00,49.82,49.84,49.8,49.83,32297.0,36.4714,36.486,36.4567,36.4787,32297.0
2017-12-20 12:45:00,49.84,49.84,49.79,49.8,18924.0,36.486,36.486,36.4494,36.4567,18924.0
2017-12-20 12:50:00,49.79,49.83,49.78,49.81,59805.0,36.4494,36.4787,36.4421,36.464,59805.0
2017-12-20 12:55:00,49.8,49.87,49.8,49.84,49591.0,36.4567,36.508,36.4567,36.486,49591.0
2017-12-20 13:00:00,49.84,50.0,49.83,49.98,48688.0,36.486,36.6031,36.4787,36.5885,48688.0
2017-12-20 13:05:00,49.98,50.01,49.91,49.98,86957.0,36.5885,36.6104,36.5372,36.5885,86957.0
2017-12-20 13:10:00,49.98,50.01,49.93,49.95,105813.0,36.5885,36.6104,36.5519,36.5665,105813.0
2017-12-20 13:15:00,49.95,49.96,49.94,49.95,15645.0,36.5665,36.5738,36.5592,36.5665,15645.0
2017-12-20 13:20:00,49.95,50.01,49.94,50.01,84321.0,36.5665,36.6104,36.5592,36.6104,84321.0
2017-12-20 13:25:00,50.01,50.01,49.95,50.0,54258.0,36.6104,36.6104,36.5665,36.6031,54258.0
2017-12-20 13:30:00,50.0,50.02,49.91,49.93,120513.0,36.6031,36.6178,36.5372,36.5519,120513.0
2017-12-20 13:35:00,49.93,49.96,49.9,49.91,30268.0,36.5519,36.5738,36.5299,36.5372,30268.0
2017-12-20 13:40:00,49.9,49.94,49.9,49.93,34298.0,36.5299,36.5592,36.5299,36.5519,34298.0
2017-12-20 13:45:00,49.94,49.94,49.9,49.9,29146.0,36.5592,36.5592,36.5299,36.5299,29146.0
2017-12-20 13:50:00,49.9,49.94,49.89,49.93,37521.0,36.5299,36.5592,36.5226,36.5519,37521.0
2017-12-20 13:55:00,49.93,49.95,49.9,49.95,44533.0,36.5519,36.5665,36.5299,36.5665,44533.0
2017-12-20 14:00:00,49.95,49.95,49.9,49.92,75144.0,36.5665,36.5665,36.5299,36.5446,75144.0
2017-12-20 14:05:00,49.91,49.92,49.83,49.86,48398.0,36.5372,36.5446,36.4787,36.5006,48398.0
2017-12-20 14:10:00,49.85,49.96,49.85,49.95,33578.0,36.4933,36.5738,36.4933,36.5665,33578.0
2017-12-20 14:15:00,49.95,50.0,49.95,49.96,48129.0,36.5665,36.6031,36.5665,36.5738,48129.0
2017-12-20 14:20:00,49.96,50.02,49.94,50.02,65426.0,36.5738,36.6178,36.5592,36.6178,65426.0
2017-12-20 14:25:00,50.01,50.05,49.99,50.02,61873.0,36.6104,36.6397,36.5958,36.6178,61873.0
2017-12-20 14:30:00,50.03,50.03,50.0,50.0,25312.0,36.6251,36.6251,36.6031,36.6031,25312.0
2017-12-20 14:35:00,50.0,50.02,49.98,50.0,30281.0,36.6031,36.6178,36.5885,36.6031,30281.0
2017-12-20 14:40:00,50.01,50.01,49.96,50.01,40801.0,36.6104,36.6104,36.5738,36.6104,40801.0
2017-12-20 14:45:00,50.01,50.02,49.98,50.01,36164.0,36.6104,36.6178,36.5885,36.6104,36164.0
2017-12-20 14:50:00,50.01,50.01,49.97,50.0,43709.0,36.6104,36.6104,36.5812,36.6031,43709.0
2017-12-20 14:55:00,50.0,50.0,49.97,49.98,49120.0,36.6031,36.6031,36.5812,36.5885,49120.0
2017-12-20 15:00:00,49.98,50.01,49.97,49.99,52791.0,36.5885,36.6104,36.5812,36.5958,52791.0
2017-12-20 15:05:00,49.98,50.0,49.98,49.99,56976.0,36.5885,36.6031,36.5885,36.5958,56976.0
2017-12-20 15:10:00,49.99,50.01,49.95,49.97,159372.0,36.5958,36.6104,36.5665,36.5812,159372.0
2017-12-20 15:15:00,49.97,49.97,49.91,49.91,41559.0,36.5812,36.5812,36.5372,36.5372,41559.0
2017-12-20 15:20:00,49.91,49.92,49.86,49.88,91493.0,36.5372,36.5446,36.5006,36.5153,91493.0
2017-12-20 15:25:00,49.88,49.89,49.85,49.89,95207.0,36.5153,36.5226,36.4933,36.5226,95207.0
2017-12-20 15:30:00,49.89,49.92,49.88,49.9,47930.0,36.5226,36.5446,36.5153,36.5299,47930.0
2017-12-20 15:35:00,49.9,49.91,49.88,49.9,55459.0,36.5299,36.5372,36.5153,36.5299,55459.0
2017-12-20 15:40:00,49.9,49.94,49.9,49.94,99586.0,36.5299,36.5592,36.5299,36.5592,99586.0
2017-12-20 15:45:00,49.94,50.0,49.9,50.0,143535.0,36.5592,36.6031,36.5299,36.6031,143535.0
2017-12-20 15:50:00,50.0,50.0,49.96,49.98,175383.0,36.6031,36.6031,36.5738,36.5885,175383.0
2017-12-20 15:55:00,49.98,50.01,49.92,49.93,579521.0,36.5885,36.6104,36.5446,36.5519,579521.0
2017-12-21 09:30:00,49.76,49.77,49.47,49.51,225501.0,36.4274,36.4347,36.2151,36.2444,225501.0
2017-12-21 09:35:00,49.52,49.76,49.52,49.7,200351.0,36.2517,36.4274,36.2517,36.3835,200351.0
2017-12-21 09:40:00,49.69,49.69,49.53,49.55,185897.0,36.3762,36.3762,36.2591,36.2737,185897.0
2017-12-21 09:45:00,49.54,49.6,49.5,49.53,191739.0,36.2664,36.3103,36.2371,36.2591,191739.0
2017-12-21 09:50:00,49.53,49.63,49.49,49.61,190014.0,36.2591,36.3323,36.2298,36.3176,190014.0
2017-12-21 09:55:00,49.6,49.67,49.6,49.64,151322.0,36.3103,36.3615,36.3103,36.3396,151322.0
2017-12-21 10:00:00,49.63,49.83,49.62,49.73,213614.0,36.3323,36.4787,36.3249,36.4055,213614.0
2017-12-21 10:05:00,49.73,50.3,49.73,50.17,614447.0,36.4055,36.8227,36.4055,36.7276,614447.0
2017-12-21 10:10:00,50.16,50.28,50.08,50.18,343035.0,36.7203,36.8081,36.6617,36.7349,343035.0
2017-12-21 10:15:00,50.18,50.3,50.11,50.11,280737.0,36.7349,36.8227,36.6837,36.6837,280737.0
2017-12-21 10:20:00,50.11,50.12,49.89,50.0,139545.0,36.6837,36.691,36.5226,36.6031,139545.0
2017-12-21 10:25:00,50.0,50.0,49.85,49.85,102616.0,36.6031,36.6031,36.4933,36.4933,102616.0
2017-12-21 10:30:00,49.86,49.91,49.77,49.88,144701.0,36.5006,36.5372,36.4347,36.5153,144701.0
2017-12-21 10:35:00,49.88,49.96,49.84,49.93,111142.0,36.5153,36.5738,36.486,36.5519,111142.0
2017-12-21 10:40:00,49.94,49.94,49.88,49.93,44854.0,36.5592,36.5592,36.5153,36.5519,44854.0
2017-12-21 10:45:00,49.93,49.93,49.76,49.77,125642.0,36.5519,36.5519,36.4274,36.4347,125642.0
2017-12-21 10:50:00,49.77,49.81,49.71,49.78,179825.0,36.4347,36.464,36.3908,36.4421,179825.0
2017-12-21 10:55:00,49.78,49.82,49.73,49.82,119893.0,36.4421,36.4714,36.4055,36.4714,119893.0
2017-12-21 11:00:00,49.82,49.84,49.76,49.8,90214.0,36.4714,36.486,36.4274,36.4567,90214.0
2017-12-21 11:05:00,49.8,49.81,49.75,49.79,82459.0,36.4567,36.464,36.4201,36.4494,82459.0
2017-12-21 11:10:00,49.79,49.82,49.75,49.76,122429.0,36.4494,36.4714,36.4201,36.4274,122429.0
2017-12-21 11:15:00,49.77,49.79,49.74,49.77,70703.0,36.4347,36.4494,36.4128,36.4347,70703.0
2017-12-21 11:20:00,49.76,49.79,49.74,49.75,96680.0,36.4274,36.4494,36.4128,36.4201,96680.0
2017-12-21 11:25:00,49.76,49.79,49.76,49.77,70685.0,36.4274,36.4494,36.4274,36.4347,70685.0
2017-12-21 11:30:00,49.76,49.8,49.69,49.77,113265.0,36.4274,36.4567,36.3762,36.4347,113265.0
2017-12-21 11:35:00,49.77,49.79,49.75,49.79,38520.0,36.4347,36.4494,36.4201,36.4494,38520.0
2017-12-21 11:40:00,49.79,49.79,49.72,49.74,58805.0,36.4494,36.4494,36.3981,36.4128,58805.0
2017-12-21 11:45:00,49.75,49.79,49.69,49.73,111573.0,36.4201,36.4494,36.3762,36.4055,111573.0
2017-12-21 11:50:00,49.73,49.76,49.7,49.73,57156.0,36.4055,36.4274,36.3835,36.4055,57156.0
2017-12-21 11:55:00,49.72,49.77,49.7,49.71,176411.0,36.3981,36.4347,36.3835,36.3908,176411.0
2017-12-21 12:00:00,49.71,49.76,49.69,49.75,97632.0,36.3908,36.4274,36.3762,36.4201,97632.0
2017-12-21 12:05:00,49.75,49.77,49.69,49.76,63618.0,36.4201,36.4347,36.3762,36.4274,63618.0
2017-12-21 12:10:00,49.76,49.77,49.69,49.72,45695.0,36.4274,36.4347,36.3762,36.3981,45695.0
2017-12-21 12:15:00,49.72,49.72,49.62,49.64,36440.0,36.3981,36.3981,36.3249,36.3396,36440.0
2017-12-21 12:20:00,49.64,49.64,49.57,49.6,28596.0,36.3396,36.3396,36.2883,36.3103,28596.0
2017-12-21 12:25:00,49.59,49.6,49.55,49.57,38639.0,36.303,36.3103,36.2737,36.2883,38639.0
2017-12-21 12:30:00,49.57,49.61,49.56,49.61,27694.0,36.2883,36.3176,36.281,36.3176,27694.0
2017-12-21 12:35:00,49.6,49.61,49.55,49.58,51642.0,36.3103,36.3176,36.2737,36.2957,51642.0
2017-12-21 12:40:00,49.59,49.6,49.58,49.59,15426.0,36.303,36.3103,36.2957,36.303,15426.0
2017-12-21 12:45:00,49.6,49.61,49.59,49.61,16527.0,36.3103,36.3176,36.303,36.3176,16527.0
2017-12-21 12:50:00,49.6,49.68,49.59,49.68,29693.0,36.3103,36.3689,36.303,36.3689,29693.0
2017-12-21 12:55:00,49.68,49.75,49.66,49.74,85541.0,36.3689,36.4201,36.3542,36.4128,85541.0
2017-12-21 13:00:00,49.74,49.75,49.69,49.7,22710.0,36.4128,36.4201,36.3762,36.3835,22710.0
2017-12-21 13:05:00,49.7,49.71,49.67,49.7,22081.0,36.3835,36.3908,36.3615,36.3835,22081.0
2017-12-21 13:10:00,49.69,49.71,49.68,49.69,26748.0,36.3762,36.3908,36.3689,36.3762,26748.0
2017-12-21 13:15:00,49.7,49.7,49.66,49.7,20667.0,36.3835,36.3835,36.3542,36.3835,20667.0
2017-12-21 13:20:00,49.71,49.77,49.7,49.76,40824.0,36.3908,36.4347,36.3835,36.4274,40824.0
2017-12-21 13:25:00,49.77,49.78,49.73,49.74,10685.0,36.4347,36.4421,36.4055,36.4128,10685.0
2017-12-21 13:30:00,49.73,49.75,49.72,49.73,25892.0,36.4055,36.4201,36.3981,36.4055,25892.0
2017-12-21 13:35:00,49.73,49.74,49.68,49.69,30824.0,36.4055,36.4128,36.3689,36.3762,30824.0
2017-12-21 13:40:00,49.69,49.77,49.67,49.73,42676.0,36.3762,36.4347,36.3615,36.4055,42676.0
2017-12-21 13:45:00,49.73,49.74,49.68,49.68,30346.0,36.4055,36.4128,36.3689,36.3689,30346.0
2017-12-21 13:50:00,49.69,49.69,49.66,49.69,23987.0,36.3762,36.3762,36.3542,36.3762,23987.0
2017-12-21 13:55:00,49.69,49.72,49.68,49.72,25286.0,36.3762,36.3981,36.3689,36.3981,25286.0
2017-12-21 14:00:00,49.72,49.72,49.68,49.68,19172.0,36.3981,36.3981,36.3689,36.3689,19172.0
2017-12-21 14:05:00,49.68,49.72,49.67,49.69,28349.0,36.3689,36.3981,36.3615,36.3762,28349.0
2017-12-21 14:10:00,49.69,49.69,49.65,49.67,46229.0,36.3762,36.3762,36.3469,36.3615,46229.0
2017-12-21 14:15:00,49.68,49.68,49.65,49.65,18703.0,36.3689,36.3689,36.3469,36.3469,18703.0
2017-12-21 14:20:00,49.66,49.67,49.62,49.64,36347.0,36.3542,36.3615,36.3249,36.3396,36347.0
2017-12-21 14:25:00,49.64,49.69,49.64,49.65,33218.0,36.3396,36.3762,36.3396,36.3469,33218.0
2017-12-21 14:30:00,49.65,49.67,49.64,49.65,30259.0,36.3469,36.3615,36.3396,36.3469,30259.0
2017-12-21 14:35:00,49.65,49.67,49.64,49.67,35085.0,36.3469,36.3615,36.3396,36.3615,35085.0
2017-12-21 14:40:00,49.66,49.67,49.64,49.66,46271.0,36.3542,36.3615,36.3396,36.3542,46271.0
2017-12-21 14:45:00,49.66,49.66,49.64,49.66,84526.0,36.3542,36.3542,36.3396,36.3542,84526.0
2017-12-21 14:50:00,49.66,49.67,49.64,49.65,32360.0,36.3542,36.3615,36.3396,36.3469,32360.0
2017-12-21 14:55:00,49.64,49.67,49.64,49.66,34270.0,36.3396,36.3615,36.3396,36.3542,34270.0
2017-12-21 15:00:00,49.66,49.66,49.61,49.63,60501.0,36.3542,36.3542,36.3176,36.3323,60501.0
2017-12-21 15:05:00,49.62,49.63,49.58,49.58,49358.0,36.3249,36.3323,36.2957,36.2957,49358.0
2017-12-21 15:10:00,49.59,49.63,49.58,49.6,38173.0,36.303,36.3323,36.2957,36.3103,38173.0
2017-12-21 15:15:00,49.6,49.61,49.56,49.56,48719.0,36.3103,36.3176,36.281,36.281,48719.0
2017-12-21 15:20:00,49.56,49.69,49.56,49.69,87622.0,36.281,36.3762,36.281,36.3762,87622.0
2017-12-21 15:25:00,49.69,49.72,49.68,49.7,55549.0,36.3762,36.3981,36.3689,36.3835,55549.0
2017-12-21 15:30:00,49.7,49.71,49.69,49.7,123263.0,36.3835,36.3908,36.3762,36.3835,123263.0
2017-12-21 15:35:00,49.7,49.71,49.65,49.66,74233.0,36.3835,36.3908,36.3469,36.3542,74233.0
2017-12-21 15:40:00,49.66,49.66,49.57,49.57,121789.0,36.3542,36.3542,36.2883,36.2883,121789.0
2017-12-21 15:45:00,49.57,49.59,49.5,49.5,184697.0,36.2883,36.303,36.2371,36.2371,184697.0
2017-12-21 15:50:00,49.5,49.52,49.49,49.5,384610.0,36.2371,36.2517,36.2298,36.2371,384610.0
2017-12-21 15:55:00,49.5,49.51,49.42,49.49,741811.0,36.2371,36.2444,36.1785,36.2298,741811.0
2017-12-22 09:30:00,49.53,49.54,49.24,49.3,313372.0,36.2591,36.2664,36.0468,36.0907,313372.0
2017-12-22 09:35:00,49.31,49.44,49.22,49.23,125124.0,36.098,36.1932,36.0321,36.0394,125124.0
2017-12-22 09:40:00,49.23,49.25,49.08,49.14,94874.0,36.0394,36.0541,35.9296,35.9735,94874.0
2017-12-22 09:45:00,49.15,49.17,49.03,49.05,89804.0,35.9809,35.9955,35.893,35.9077,89804.0
2017-12-22 09:50:00,49.04,49.05,48.78,48.8,284050.0,35.9003,35.9077,35.71,35.7246,284050.0
2017-12-22 09:55:00,48.8,49.03,48.76,49.0,181629.0,35.7246,35.893,35.6954,35.8711,181629.0
2017-12-22 10:00:00,49.0,49.14,48.96,49.14,116629.0,35.8711,35.9735,35.8418,35.9735,116629.0
2017-12-22 10:05:00,49.14,49.21,49.07,49.07,123529.0,35.9735,36.0248,35.9223,35.9223,123529.0
2017-12-22 10:10:00,49.07,49.11,48.78,48.86,327731.0,35.9223,35.9516,35.71,35.7686,327731.0
2017-12-22 10:15:00,48.87,49.1,48.78,48.82,148201.0,35.7759,35.9443,35.71,35.7393,148201.0
2017-12-22 10:20:00,48.82,48.85,48.8,48.82,81906.0,35.7393,35.7613,35.7246,35.7393,81906.0
2017-12-22 10:25:00,48.82,48.9,48.81,48.9,73084.0,35.7393,35.7979,35.732,35.7979,73084.0
2017-12-22 10:30:00,48.89,48.9,48.76,48.77,248872.0,35.7905,35.7979,35.6954,35.7027,248872.0
2017-12-22 10:35:00,48.76,48.86,48.71,48.86,159972.0,35.6954,35.7686,35.6588,35.7686,159972.0
2017-12-22 10:40:00,48.86,48.98,48.86,48.98,51739.0,35.7686,35.8564,35.7686,35.8564,51739.0
2017-12-22 10:45:00,48.98,49.08,48.86,49.07,283042.0,35.8564,35.9296,35.7686,35.9223,283042.0
2017-12-22 10:50:00,49.07,49.11,49.05,49.05,207734.0,35.9223,35.9516,35.9077,35.9077,207734.0
2017-12-22 10:55:00,49.05,49.14,49.05,49.11,138684.0,35.9077,35.9735,35.9077,35.9516,138684.0
2017-12-22 11:00:00,49.1,49.11,48.96,48.97,66996.0,35.9443,35.9516,35.8418,35.8491,66996.0
2017-12-22 11:05:00,48.97,48.98,48.88,48.9,75933.0,35.8491,35.8564,35.7832,35.7979,75933.0
2017-12-22 11:10:00,48.9,48.93,48.85,48.88,51267.0,35.7979,35.8198,35.7613,35.7832,51267.0
2017-12-22 11:15:00,48.88,48.89,48.83,48.86,93222.0,35.7832,35.7905,35.7466,35.7686,93222.0
2017-12-22 11:20:00,48.85,48.91,48.85,48.88,71547.0,35.7613,35.8052,35.7613,35.7832,71547.0
2017-12-22 11:25:00,48.87,48.88,48.77,48.8,71772.0,35.7759,35.7832,35.7027,35.7246,71772.0
2017-12-22 11:30:00,48.8,48.87,48.79,48.86,60620.0,35.7246,35.7759,35.7173,35.7686,60620.0
2017-12-22 11:35:00,48.87,48.87,48.79,48.84,50135.0,35.7759,35.7759,35.7173,35.7539,50135.0
2017-12-22 11:40:00,48.83,48.86,48.81,48.83,46538.0,35.7466,35.7686,35.732,35.7466,46538.0
2017-12-22 11:45:00,48.83,48.84,48.8,48.81,39536.0,35.7466,35.7539,35.7246,35.732,39536.0
2017-12-22 11:50:00,48.82,48.82,48.75,48.76,53320.0,35.7393,35.7393,35.688,35.6954,53320.0
2017-12-22 11:55:00,48.76,48.77,48.72,48.72,43975.0,35.6954,35.7027,35.6661,35.6661,43975.0
2017-12-22 12:00:00,48.72,48.79,48.72,48.73,30714.0,35.6661,35.7173,35.6661,35.6734,30714.0
2017-12-22 12:05:00,48.72,48.73,48.64,48.66,64908.0,35.6661,35.6734,35.6075,35.6222,64908.0
2017-12-22 12:10:00,48.66,48.66,48.55,48.57,88754.0,35.6222,35.6222,35.5416,35.5563,88754.0
2017-12-22 12:15:00,48.57,48.62,48.51,48.53,112973.0,35.5563,35.5929,35.5124,35.527,112973.0
2017-12-22 12:20:00,48.53,48.55,48.5,48.52,61242.0,35.527,35.5416,35.505,35.5197,61242.0
2017-12-22 12:25:00,48.52,48.52,48.5,48.5,43398.0,35.5197,35.5197,35.505,35.505,43398.0
2017-12-22 12:30:00,48.51,48.57,48.5,48.56,42681.0,35.5124,35.5563,35.505,35.549,42681.0
2017-12-22 12:35:00,48.57,48.57,48.5,48.51,52211.0,35.5563,35.5563,35.505,35.5124,52211.0
2017-12-22 12:40:00,48.51,48.52,48.5,48.51,25428.0,35.5124,35.5197,35.505,35.5124,25428.0
2017-12-22 12:45:00,48.51,48.57,48.5,48.51,51408.0,35.5124,35.5563,35.505,35.5124,51408.0
2017-12-22 12:50:00,48.52,48.54,48.49,48.51,60615.0,35.5197,35.5343,35.4977,35.5124,60615.0
2017-12-22 12:55:00,48.52,48.56,48.51,48.54,35321.0,35.5197,35.549,35.5124,35.5343,35321.0
2017-12-22 13:00:00,48.55,48.55,48.52,48.53,22359.0,35.5416,35.5416,35.5197,35.527,22359.0
2017-12-22 13:05:00,48.53,48.59,48.52,48.55,41057.0,35.527,35.5709,35.5197,35.5416,41057.0
2017-12-22 13:10:00,48.55,48.57,48.52,48.55,43351.0,35.5416,35.5563,35.5197,35.5416,43351.0
2017-12-22 13:15:00,48.55,48.57,48.53,48.55,28393.0,35.5416,35.5563,35.527,35.5416,28393.0
2017-12-22 13:20:00,48.55,48.56,48.53,48.56,37978.0,35.5416,35.549,35.527,35.549,37978.0
2017-12-22 13:25:00,48.56,48.58,48.53,48.56,68236.0,35.549,35.5636,35.527,35.549,68236.0
2017-12-22 13:30:00,48.55,48.58,48.55,48.57,85407.0,35.5416,35.5636,35.5416,35.5563,85407.0
2017-12-22 13:35:00,48.57,48.57,48.55,48.56,45597.0,35.5563,35.5563,35.5416,35.549,45597.0
2017-12-22 13:40:00,48.55,48.64,48.55,48.63,68106.0,35.5416,35.6075,35.5416,35.6002,68106.0
2017-12-22 13:45:00,48.63,48.64,48.6,48.61,44000.0,35.6002,35.6075,35.5782,35.5856,44000.0
2017-12-22 13:50:00,48.61,48.64,48.6,48.64,24726.0,35.5856,35.6075,35.5782,35.6075,24726.0
2017-12-22 13:55:00,48.64,48.65,48.59,48.64,36226.0,35.6075,35.6148,35.5709,35.6075,36226.0
2017-12-22 14:00:00,48.64,48.68,48.63,48.65,50824.0,35.6075,35.6368,35.6002,35.6148,50824.0
2017-12-22 14:05:00,48.65,48.66,48.64,48.66,36800.0,35.6148,35.6222,35.6075,35.6222,36800.0
2017-12-22 14:10:00,48.66,48.66,48.59,48.64,77932.0,35.6222,35.6222,35.5709,35.6075,77932.0
2017-12-22 14:15:00,48.63,48.65,48.6,48.62,130232.0,35.6002,35.6148,35.5782,35.5929,130232.0
2017-12-22 14:20:00,48.63,48.65,48.61,48.65,31983.0,35.6002,35.6148,35.5856,35.6148,31983.0
2017-12-22 14:25:00,48.64,48.66,48.61,48.62,32447.0,35.6075,35.6222,35.5856,35.5929,32447.0
2017-12-22 14:30:00,48.61,48.64,48.6,48.61,32740.0,35.5856,35.6075,35.5782,35.5856,32740.0
2017-12-22 14:35:00,48.61,48.61,48.58,48.58,19672.0,35.5856,35.5856,35.5636,35.5636,19672.0
2017-12-22 14:40:00,48.58,48.61,48.57,48.6,37315.0,35.5636,35.5856,35.5563,35.5782,37315.0
2017-12-22 14:45:00,48.6,48.63,48.59,48.63,40522.0,35.5782,35.6002,35.5709,35.6002,40522.0
2017-12-22 14:50:00,48.62,48.62,48.59,48.6,40400.0,35.5929,35.5929,35.5709,35.5782,40400.0
2017-12-22 14:55:00,48.6,48.62,48.58,48.62,30231.0,35.5782,35.5929,35.5636,35.5929,30231.0
2017-12-22 15:00:00,48.62,48.63,48.57,48.58,54063.0,35.5929,35.6002,35.5563,35.5636,54063.0
2017-12-22 15:05:00,48.59,48.6,48.56,48.6,41280.0,35.5709,35.5782,35.549,35.5782,41280.0
2017-12-22 15:10:00,48.59,48.6,48.55,48.56,44326.0,35.5709,35.5782,35.5416,35.549,44326.0
2017-12-22 15:15:00,48.56,48.57,48.55,48.55,20175.0,35.549,35.5563,35.5416,35.5416,20175.0
2017-12-22 15:20:00,48.55,48.57,48.52,48.53,82037.0,35.5416,35.5563,35.5197,35.527,82037.0
2017-12-22 15:25:00,48.53,48.55,48.52,48.53,52965.0,35.527,35.5416,35.5197,35.527,52965.0
2017-12-22 15:30:00,48.54,48.55,48.51,48.51,42214.0,35.5343,35.5416,35.5124,35.5124,42214.0
2017-12-22 15:35:00,48.51,48.54,48.51,48.53,55934.0,35.5124,35.5343,35.5124,35.527,55934.0
2017-12-22 15:40:00,48.53,48.53,48.5,48.51,74483.0,35.527,35.527,35.505,35.5124,74483.0
2017-12-22 15:45:00,48.51,48.53,48.5,48.53,103442.0,35.5124,35.527,35.505,35.527,103442.0
2017-12-22 15:50:00,48.53,48.53,48.48,48.48,187516.0,35.527,35.527,35.4904,35.4904,187516.0
2017-12-22 15:55:00,48.48,48.53,48.48,48.5,488824.0,35.4904,35.527,35.4904,35.505,488824.0
2017-12-26 09:30:00,48.51,48.7,48.51,48.68,98055.0,35.5124,35.6514,35.5124,35.6368,98055.0
2017-12-26 09:35:00,48.68,48.7,48.61,48.68,46732.0,35.6368,35.6514,35.5856,35.6368,46732.0
2017-12-26 09:40:00,48.69,48.75,48.66,48.75,61797.0,35.6441,35.688,35.6222,35.688,61797.0
2017-12-26 09:45:00,48.75,48.75,48.56,48.58,66725.0,35.688,35.688,35.549,35.5636,66725.0
2017-12-26 09:50:00,48.57,48.63,48.56,48.56,66894.0,35.5563,35.6002,35.549,35.549,66894.0
2017-12-26 09:55:00,48.57,48.6,48.54,48.59,53693.0,35.5563,35.5782,35.5343,35.5709,53693.0
2017-12-26 10:00:00,48.59,48.61,48.54,48.55,42851.0,35.5709,35.5856,35.5343,35.5416,42851.0
2017-12-26 10:05:00,48.55,48.57,48.52,48.53,48264.0,35.5416,35.5563,35.5197,35.527,48264.0
2017-12-26 10:10:00,48.52,48.53,48.51,48.51,46123.0,35.5197,35.527,35.5124,35.5124,46123.0
2017-12-26 10:15:00,48.52,48.53,48.47,48.51,119009.0,35.5197,35.527,35.4831,35.5124,119009.0
2017-12-26 10:20:00,48.52,48.52,48.46,48.51,53471.0,35.5197,35.5197,35.4757,35.5124,53471.0
2017-12-26 10:25:00,48.51,48.61,48.5,48.61,51748.0,35.5124,35.5856,35.505,35.5856,51748.0
2017-12-26 10:30:00,48.61,48.65,48.6,48.61,96512.0,35.5856,35.6148,35.5782,35.5856,96512.0
2017-12-26 10:35:00,48.6,48.62,48.58,48.58,69118.0,35.5782,35.5929,35.5636,35.5636,69118.0
2017-12-26 10:40:00,48.58,48.58,48.49,48.57,72795.0,35.5636,35.5636,35.4977,35.5563,72795.0
2017-12-26 10:45:00,48.57,48.62,48.56,48.59,21240.0,35.5563,35.5929,35.549,35.5709,21240.0
2017-12-26 10:50:00,48.59,48.6,48.55,48.55,18349.0,35.5709,35.5782,35.5416,35.5416,18349.0
2017-12-26 10:55:00,48.56,48.57,48.52,48.53,39876.0,35.549,35.5563,35.5197,35.527,39876.0
2017-12-26 11:00:00,48.54,48.54,48.46,48.47,29277.0,35.5343,35.5343,35.4757,35.4831,29277.0
2017-12-26 11:05:00,48.46,48.49,48.45,48.47,29686.0,35.4757,35.4977,35.4684,35.4831,29686.0
2017-12-26 11:10:00,48.47,48.47,48.42,48.43,62073.0,35.4831,35.4831,35.4465,35.4538,62073.0
2017-12-26 11:15:00,48.42,48.43,48.35,48.37,51777.0,35.4465,35.4538,35.3952,35.4099,51777.0
2017-12-26 11:20:00,48.36,48.43,48.35,48.43,54998.0,35.4025,35.4538,35.3952,35.4538,54998.0
2017-12-26 11:25:00,48.43,48.45,48.38,48.42,129653.0,35.4538,35.4684,35.4172,35.4465,129653.0
2017-12-26 11:30:00,48.41,48.46,48.41,48.46,17579.0,35.4391,35.4757,35.4391,35.4757,17579.0
2017-12-26 11:35:00,48.47,48.49,48.42,48.48,32792.0,35.4831,35.4977,35.4465,35.4904,32792.0
2017-12-26 11:40:00,48.48,48.49,48.44,48.47,20302.0,35.4904,35.4977,35.4611,35.4831,20302.0
2017-12-26 11:45:00,48.47,48.49,48.44,48.48,16041.0,35.4831,35.4977,35.4611,35.4904,16041.0
2017-12-26 11:50:00,48.48,48.53,48.47,48.52,39102.0,35.4904,35.527,35.4831,35.5197,39102.0
2017-12-26 11:55:00,48.52,48.55,48.51,48.52,26590.0,35.5197,35.5416,35.5124,35.5197,26590.0
2017-12-26 12:00:00,48.52,48.53,48.49,48.52,15231.0,35.5197,35.527,35.4977,35.5197,15231.0
2017-12-26 12:05:00,48.51,48.51,48.48,48.49,25345.0,35.5124,35.5124,35.4904,35.4977,25345.0
2017-12-26 12:10:00,48.49,48.49,48.46,48.48,15495.0,35.4977,35.4977,35.4757,35.4904,15495.0
2017-12-26 12:15:00,48.47,48.49,48.46,48.48,16664.0,35.4831,35.4977,35.4757,35.4904,16664.0
2017-12-26 12:20:00,48.47,48.47,48.45,48.47,15708.0,35.4831,35.4831,35.4684,35.4831,15708.0
2017-12-26 12:25:00,48.46,48.46,48.41,48.44,27543.0,35.4757,35.4757,35.4391,35.4611,27543.0
2017-12-26 12:30:00,48.43,48.43,48.4,48.41,29765.0,35.4538,35.4538,35.4318,35.4391,29765.0
2017-12-26 12:35:00,48.4,48.41,48.37,48.38,13846.0,35.4318,35.4391,35.4099,35.4172,13846.0
2017-12-26 12:40:00,48.38,48.39,48.36,48.37,16348.0,35.4172,35.4245,35.4025,35.4099,16348.0
2017-12-26 12:45:00,48.37,48.38,48.35,48.35,28257.0,35.4099,35.4172,35.3952,35.3952,28257.0
2017-12-26 12:50:00,48.35,48.36,48.35,48.35,9170.0,35.3952,35.4025,35.3952,35.3952,9170.0
2017-12-26 12:55:00,48.35,48.35,48.31,48.34,35776.0,35.3952,35.3952,35.3659,35.3879,35776.0
2017-12-26 13:00:00,48.34,48.35,48.33,48.34,10228.0,35.3879,35.3952,35.3806,35.3879,10228.0
2017-12-26 13:05:00,48.34,48.37,48.33,48.36,24959.0,35.3879,35.4099,35.3806,35.4025,24959.0
2017-12-26 13:10:00,48.37,48.37,48.31,48.31,25633.0,35.4099,35.4099,35.3659,35.3659,25633.0
2017-12-26 13:15:00,48.31,48.33,48.27,48.29,50970.0,35.3659,35.3806,35.3367,35.3513,50970.0
2017-12-26 13:20:00,48.29,48.33,48.29,48.33,13493.0,35.3513,35.3806,35.3513,35.3806,13493.0
2017-12-26 13:25:00,48.33,48.33,48.31,48.31,9157.0,35.3806,35.3806,35.3659,35.3659,9157.0
2017-12-26 13:30:00,48.32,48.32,48.3,48.3,39581.0,35.3733,35.3733,35.3586,35.3586,39581.0
2017-12-26 13:35:00,48.3,48.31,48.28,48.3,14697.0,35.3586,35.3659,35.344,35.3586,14697.0
2017-12-26 13:40:00,48.3,48.3,48.25,48.27,63077.0,35.3586,35.3586,35.322,35.3367,63077.0
2017-12-26 13:45:00,48.26,48.3,48.25,48.3,18106.0,35.3293,35.3586,35.322,35.3586,18106.0
2017-12-26 13:50:00,48.3,48.31,48.27,48.3,19337.0,35.3586,35.3659,35.3367,35.3586,19337.0
2017-12-26 13:55:00,48.3,48.32,48.3,48.3,18581.0,35.3586,35.3733,35.3586,35.3586,18581.0
2017-12-26 14:00:00,48.3,48.31,48.28,48.3,16767.0,35.3586,35.3659,35.344,35.3586,16767.0
2017-12-26 14:05:00,48.29,48.29,48.25,48.26,31744.0,35.3513,35.3513,35.322,35.3293,31744.0
2017-12-26 14:10:00,48.26,48.27,48.25,48.27,14841.0,35.3293,35.3367,35.322,35.3367,14841.0
2017-12-26 14:15:00,48.26,48.27,48.23,48.23,29113.0,35.3293,35.3367,35.3074,35.3074,29113.0
2017-12-26 14:20:00,48.23,48.27,48.23,48.27,17504.0,35.3074,35.3367,35.3074,35.3367,17504.0
2017-12-26 14:25:00,48.27,48.27,48.25,48.26,13994.0,35.3367,35.3367,35.322,35.3293,13994.0
2017-12-26 14:30:00,48.26,48.27,48.24,48.24,23717.0,35.3293,35.3367,35.3147,35.3147,23717.0
2017-12-26 14:35:00,48.24,48.26,48.21,48.21,38242.0,35.3147,35.3293,35.2927,35.2927,38242.0
2017-12-26 14:40:00,48.21,48.22,48.18,48.2,46573.0,35.2927,35.3001,35.2708,35.2854,46573.0
2017-12-26 14:45:00,48.2,48.24,48.19,48.22,28445.0,35.2854,35.3147,35.2781,35.3001,28445.0
2017-12-26 14:50:00,48.22,48.23,48.18,48.22,37957.0,35.3001,35.3074,35.2708,35.3001,37957.0
2017-12-26 14:55:00,48.22,48.23,48.19,48.2,31221.0,35.3001,35.3074,35.2781,35.2854,31221.0
2017-12-26 15:00:00,48.2,48.21,48.2,48.21,10137.0,35.2854,35.2927,35.2854,35.2927,10137.0
2017-12-26 15:05:00,48.21,48.21,48.17,48.21,42639.0,35.2927,35.2927,35.2634,35.2927,42639.0
2017-12-26 15:10:00,48.21,48.22,48.2,48.22,14654.0,35.2927,35.3001,35.2854,35.3001,14654.0
2017-12-26 15:15:00,48.22,48.22,48.17,48.18,57370.0,35.3001,35.3001,35.2634,35.2708,57370.0
2017-12-26 15:20:00,48.18,48.19,48.15,48.16,41185.0,35.2708,35.2781,35.2488,35.2561,41185.0
2017-12-26 15:25:00,48.15,48.18,48.14,48.15,62155.0,35.2488,35.2708,35.2415,35.2488,62155.0
2017-12-26 15:30:00,48.15,48.16,48.12,48.14,44027.0,35.2488,35.2561,35.2268,35.2415,44027.0
2017-12-26 15:35:00,48.14,48.14,48.09,48.09,45786.0,35.2415,35.2415,35.2049,35.2049,45786.0
2017-12-26 15:40:00,48.09,48.1,48.05,48.05,52217.0,35.2049,35.2122,35.1756,35.1756,52217.0
2017-12-26 15:45:00,48.05,48.08,48.05,48.05,77059.0,35.1756,35.1976,35.1756,35.1756,77059.0
2017-12-26 15:50:00,48.05,48.06,48.03,48.03,95248.0,35.1756,35.1829,35.161,35.161,95248.0
2017-12-26 15:55:00,48.04,48.07,48.02,48.04,333230.0,35.1683,35.1902,35.1536,35.1683,333230.0
2017-12-27 09:30:00,48.05,48.16,48.04,48.06,129967.0,35.1756,35.2561,35.1683,35.1829,129967.0
2017-12-27 09:35:00,48.07,48.18,48.05,48.14,37292.0,35.1902,35.2708,35.1756,35.2415,37292.0
2017-12-27 09:40:00,48.14,48.18,48.08,48.15,126739.0,35.2415,35.2708,35.1976,35.2488,126739.0
2017-12-27 09:45:00,48.15,48.17,48.1,48.11,30799.0,35.2488,35.2634,35.2122,35.2195,30799.0
2017-12-27 09:50:00,48.11,48.11,48.03,48.04,55750.0,35.2195,35.2195,35.161,35.1683,55750.0
2017-12-27 09:55:00,48.04,48.1,48.03,48.06,41213.0,35.1683,35.2122,35.161,35.1829,41213.0
2017-12-27 10:00:00,48.07,48.07,48.01,48.02,52186.0,35.1902,35.1902,35.1463,35.1536,52186.0
2017-12-27 10:05:00,48.02,48.09,48.02,48.09,40980.0,35.1536,35.2049,35.1536,35.2049,40980.0
2017-12-27 10:10:00,48.08,48.09,48.01,48.03,38453.0,35.1976,35.2049,35.1463,35.161,38453.0
2017-12-27 10:15:00,48.04,48.06,48.02,48.02,47816.0,35.1683,35.1829,35.1536,35.1536,47816.0
2017-12-27 10:20:00,48.02,48.08,48.02,48.08,35517.0,35.1536,35.1976,35.1536,35.1976,35517.0
2017-12-27 10:25:00,48.08,48.17,48.07,48.16,52157.0,35.1976,35.2634,35.1902,35.2561,52157.0
2017-12-27 10:30:00,48.16,48.21,48.14,48.14,42290.0,35.2561,35.2927,35.2415,35.2415,42290.0
2017-12-27 10:35:00,48.14,48.16,48.13,48.15,21350.0,35.2415,35.2561,35.2342,35.2488,21350.0
2017-12-27 10:40:00,48.15,48.17,48.14,48.17,22403.0,35.2488,35.2634,35.2415,35.2634,22403.0
2017-12-27 10:45:00,48.17,48.19,48.15,48.18,13308.0,35.2634,35.2781,35.2488,35.2708,13308.0
2017-12-27 10:50:00,48.19,48.2,48.17,48.19,20790.0,35.2781,35.2854,35.2634,35.2781,20790.0
2017-12-27 10:55:00,48.19,48.22,48.16,48.2,70161.0,35.2781,35.3001,35.2561,35.2854,70161.0
2017-12-27 11:00:00,48.2,48.22,48.17,48.2,22188.0,35.2854,35.3001,35.2634,35.2854,22188.0
2017-12-27 11:05:00,48.2,48.21,48.16,48.17,78612.0,35.2854,35.2927,35.2561,35.2634,78612.0
2017-12-27 11:10:00,48.17,48.19,48.16,48.17,23077.0,35.2634,35.2781,35.2561,35.2634,23077.0
2017-12-27 11:15:00,48.18,48.2,48.17,48.19,20835.0,35.2708,35.2854,35.2634,35.2781,20835.0
2017-12-27 11:20:00,48.19,48.2,48.16,48.2,29749.0,35.2781,35.2854,35.2561,35.2854,29749.0
2017-12-27 11:25:00,48.2,48.22,48.2,48.21,30451.0,35.2854,35.3001,35.2854,35.2927,30451.0
2017-12-27 11:30:00,48.21,48.22,48.19,48.21,37677.0,35.2927,35.3001,35.2781,35.2927,37677.0
2017-12-27 11:35:00,48.21,48.24,48.18,48.24,45906.0,35.2927,35.3147,35.2708,35.3147,45906.0
2017-12-27 11:40:00,48.23,48.24,48.21,48.22,16865.0,35.3074,35.3147,35.2927,35.3001,16865.0
2017-12-27 11:45:00,48.22,48.23,48.2,48.2,21652.0,35.3001,35.3074,35.2854,35.2854,21652.0
2017-12-27 11:50:00,48.21,48.27,48.2,48.26,61741.0,35.2927,35.3367,35.2854,35.3293,61741.0
2017-12-27 11:55:00,48.26,48.26,48.23,48.24,36179.0,35.3293,35.3293,35.3074,35.3147,36179.0
2017-12-27 12:00:00,48.23,48.24,48.18,48.2,16240.0,35.3074,35.3147,35.2708,35.2854,16240.0
2017-12-27 12:05:00,48.19,48.21,48.16,48.18,21933.0,35.2781,35.2927,35.2561,35.2708,21933.0
2017-12-27 12:10:00,48.17,48.19,48.16,48.16,16785.0,35.2634,35.2781,35.2561,35.2561,16785.0
2017-12-27 12:15:00,48.17,48.17,48.15,48.15,12676.0,35.2634,35.2634,35.2488,35.2488,12676.0
2017-12-27 12:20:00,48.16,48.17,48.13,48.15,20611.0,35.2561,35.2634,35.2342,35.2488,20611.0
2017-12-27 12:25:00,48.16,48.16,48.13,48.14,13812.0,35.2561,35.2561,35.2342,35.2415,13812.0
2017-12-27 12:30:00,48.14,48.17,48.11,48.16,44140.0,35.2415,35.2634,35.2195,35.2561,44140.0
2017-12-27 12:35:00,48.16,48.17,48.14,48.15,12664.0,35.2561,35.2634,35.2415,35.2488,12664.0
2017-12-27 12:40:00,48.15,48.16,48.13,48.13,15518.0,35.2488,35.2561,35.2342,35.2342,15518.0
2017-12-27 12:45:00,48.14,48.15,48.12,48.13,15238.0,35.2415,35.2488,35.2268,35.2342,15238.0
2017-12-27 12:50:00,48.13,48.13,48.12,48.13,13426.0,35.2342,35.2342,35.2268,35.2342,13426.0
2017-12-27 12:55:00,48.12,48.14,48.12,48.13,19236.0,35.2268,35.2415,35.2268,35.2342,19236.0
2017-12-27 13:00:00,48.13,48.17,48.12,48.15,31134.0,35.2342,35.2634,35.2268,35.2488,31134.0
2017-12-27 13:05:00,48.15,48.19,48.13,48.19,31827.0,35.2488,35.2781,35.2342,35.2781,31827.0
2017-12-27 13:10:00,48.19,48.21,48.18,48.21,34842.0,35.2781,35.2927,35.2708,35.2927,34842.0
2017-12-27 13:15:00,48.21,48.21,48.15,48.18,54301.0,35.2927,35.2927,35.2488,35.2708,54301.0
2017-12-27 13:20:00,48.18,48.19,48.15,48.16,31333.0,35.2708,35.2781,35.2488,35.2561,31333.0
2017-12-27 13:25:00,48.16,48.16,48.12,48.14,33166.0,35.2561,35.2561,35.2268,35.2415,33166.0
2017-12-27 13:30:00,48.14,48.15,48.11,48.12,27594.0,35.2415,35.2488,35.2195,35.2268,27594.0
2017-12-27 13:35:00,48.11,48.12,48.08,48.1,34079.0,35.2195,35.2268,35.1976,35.2122,34079.0
2017-12-27 13:40:00,48.09,48.1,48.09,48.09,7146.0,35.2049,35.2122,35.2049,35.2049,7146.0
2017-12-27 13:45:00,48.09,48.12,48.06,48.11,44755.0,35.2049,35.2268,35.1829,35.2195,44755.0
2017-12-27 13:50:00,48.12,48.12,48.1,48.11,10909.0,35.2268,35.2268,35.2122,35.2195,10909.0
2017-12-27 13:55:00,48.12,48.13,48.11,48.11,18127.0,35.2268,35.2342,35.2195,35.2195,18127.0
2017-12-27 14:00:00,48.12,48.12,48.07,48.08,31606.0,35.2268,35.2268,35.1902,35.1976,31606.0
2017-12-27 14:05:00,48.07,48.08,47.96,47.99,224078.0,35.1902,35.1976,35.1097,35.1317,224078.0
2017-12-27 14:10:00,48.0,48.02,47.97,48.0,42227.0,35.139,35.1536,35.117,35.139,42227.0
2017-12-27 14:15:00,48.0,48.0,47.96,47.97,45918.0,35.139,35.139,35.1097,35.117,45918.0
2017-12-27 14:20:00,47.98,47.98,47.92,47.94,37890.0,35.1244,35.1244,35.0804,35.0951,37890.0
2017-12-27 14:25:00,47.94,47.96,47.94,47.96,25769.0,35.0951,35.1097,35.0951,35.1097,25769.0
2017-12-27 14:30:00,47.96,47.98,47.93,47.96,49112.0,35.1097,35.1244,35.0878,35.1097,49112.0
2017-12-27 14:35:00,47.96,47.99,47.93,47.94,54422.0,35.1097,35.1317,35.0878,35.0951,54422.0
2017-12-27 14:40:00,47.93,47.94,47.92,47.94,17623.0,35.0878,35.0951,35.0804,35.0951,17623.0
2017-12-27 14:45:00,47.94,47.95,47.92,47.93,36984.0,35.0951,35.1024,35.0804,35.0878,36984.0
2017-12-27 14:50:00,47.93,47.96,47.92,47.96,20134.0,35.0878,35.1097,35.0804,35.1097,20134.0
2017-12-27 14:55:00,47.96,48.0,47.95,48.0,38526.0,35.1097,35.139,35.1024,35.139,38526.0
2017-12-27 15:00:00,48.0,48.0,47.96,47.98,35107.0,35.139,35.139,35.1097,35.1244,35107.0
2017-12-27 15:05:00,47.98,47.98,47.96,47.98,30156.0,35.1244,35.1244,35.1097,35.1244,30156.0
2017-12-27 15:10:00,47.98,48.0,47.97,47.99,31724.0,35.1244,35.139,35.117,35.1317,31724.0
2017-12-27 15:15:00,48.0,48.0,47.97,47.98,32709.0,35.139,35.139,35.117,35.1244,32709.0
2017-12-27 15:20:00,47.98,48.01,47.97,48.01,28373.0,35.1244,35.1463,35.117,35.1463,28373.0
2017-12-27 15:25:00,48.01,48.02,48.0,48.02,33722.0,35.1463,35.1536,35.139,35.1536,33722.0
2017-12-27 15:30:00,48.02,48.02,48.01,48.02,19076.0,35.1536,35.1536,35.1463,35.1536,19076.0
2017-12-27 15:35:00,48.02,48.03,48.0,48.01,54106.0,35.1536,35.161,35.139,35.1463,54106.0
2017-12-27 15:40:00,48.01,48.04,48.0,48.03,49991.0,35.1463,35.1683,35.139,35.161,49991.0
2017-12-27 15:45:00,48.03,48.05,48.02,48.03,92498.0,35.161,35.1756,35.1536,35.161,92498.0
2017-12-27 15:50:00,48.04,48.06,48.02,48.05,115175.0,35.1683,35.1829,35.1536,35.1756,115175.0
2017-12-27 15:55:00,48.05,48.07,48.02,48.04,300843.0,35.1756,35.1902,35.1536,35.1683,300843.0
2017-12-28 09:30:00,48.09,48.26,48.09,48.21,83963.0,35.2049,35.3293,35.2049,35.2927,83963.0
2017-12-28 09:35:00,48.21,48.44,48.21,48.23,114338.0,35.2927,35.4611,35.2927,35.3074,114338.0
2017-12-28 09:40:00,48.23,48.35,48.19,48.34,41892.0,35.3074,35.3952,35.2781,35.3879,41892.0
2017-12-28 09:45:00,48.34,48.35,48.23,48.24,67602.0,35.3879,35.3952,35.3074,35.3147,67602.0
2017-12-28 09:50:00,48.24,48.27,48.19,48.2,66848.0,35.3147,35.3367,35.2781,35.2854,66848.0
2017-12-28 09:55:00,48.2,48.22,48.14,48.15,44482.0,35.2854,35.3001,35.2415,35.2488,44482.0
2017-12-28 10:00:00,48.16,48.19,48.08,48.09,51518.0,35.2561,35.2781,35.1976,35.2049,51518.0
2017-12-28 10:05:00,48.08,48.15,48.08,48.14,46981.0,35.1976,35.2488,35.1976,35.2415,46981.0
2017-12-28 10:10:00,48.13,48.19,48.11,48.19,32362.0,35.2342,35.2781,35.2195,35.2781,32362.0
2017-12-28 10:15:00,48.19,48.19,48.15,48.17,41635.0,35.2781,35.2781,35.2488,35.2634,41635.0
2017-12-28 10:20:00,48.16,48.24,48.16,48.21,35681.0,35.2561,35.3147,35.2561,35.2927,35681.0
2017-12-28 10:25:00,48.22,48.25,48.16,48.16,31919.0,35.3001,35.322,35.2561,35.2561,31919.0
2017-12-28 10:30:00,48.15,48.21,48.15,48.19,34676.0,35.2488,35.2927,35.2488,35.2781,34676.0
2017-12-28 10:35:00,48.19,48.2,48.18,48.2,14640.0,35.2781,35.2854,35.2708,35.2854,14640.0
2017-12-28 10:40:00,48.19,48.23,48.19,48.21,37020.0,35.2781,35.3074,35.2781,35.2927,37020.0
2017-12-28 10:45:00,48.2,48.23,48.2,48.21,29923.0,35.2854,35.3074,35.2854,35.2927,29923.0
2017-12-28 10:50:00,48.21,48.25,48.2,48.23,37589.0,35.2927,35.322,35.2854,35.3074,37589.0
2017-12-28 10:55:00,48.23,48.24,48.22,48.23,12894.0,35.3074,35.3147,35.3001,35.3074,12894.0
2017-12-28 11:00:00,48.22,48.25,48.2,48.2,33128.0,35.3001,35.322,35.2854,35.2854,33128.0
2017-12-28 11:05:00,48.2,48.21,48.19,48.21,12634.0,35.2854,35.2927,35.2781,35.2927,12634.0
2017-12-28 11:10:00,48.21,48.22,48.19,48.2,13179.0,35.2927,35.3001,35.2781,35.2854,13179.0
2017-12-28 11:15:00,48.19,48.19,48.16,48.16,14472.0,35.2781,35.2781,35.2561,35.2561,14472.0
2017-12-28 11:20:00,48.16,48.19,48.15,48.17,17140.0,35.2561,35.2781,35.2488,35.2634,17140.0
2017-12-28 11:25:00,48.18,48.18,48.15,48.17,20791.0,35.2708,35.2708,35.2488,35.2634,20791.0
2017-12-28 11:30:00,48.17,48.23,48.16,48.23,27487.0,35.2634,35.3074,35.2561,35.3074,27487.0
2017-12-28 11:35:00,48.22,48.23,48.21,48.23,7746.0,35.3001,35.3074,35.2927,35.3074,7746.0
2017-12-28 11:40:00,48.23,48.26,48.22,48.23,42322.0,35.3074,35.3293,35.3001,35.3074,42322.0
2017-12-28 11:45:00,48.23,48.24,48.19,48.19,15540.0,35.3074,35.3147,35.2781,35.2781,15540.0
2017-12-28 11:50:00,48.19,48.21,48.19,48.21,9590.0,35.2781,35.2927,35.2781,35.2927,9590.0
2017-12-28 11:55:00,48.2,48.21,48.18,48.19,11771.0,35.2854,35.2927,35.2708,35.2781,11771.0
2017-12-28 12:00:00,48.19,48.21,48.19,48.19,5825.0,35.2781,35.2927,35.2781,35.2781,5825.0
2017-12-28 12:05:00,48.2,48.21,48.17,48.18,10609.0,35.2854,35.2927,35.2634,35.2708,10609.0
2017-12-28 12:10:00,48.18,48.2,48.17,48.17,18044.0,35.2708,35.2854,35.2634,35.2634,18044.0
2017-12-28 12:15:00,48.17,48.18,48.17,48.18,8779.0,35.2634,35.2708,35.2634,35.2708,8779.0
2017-12-28 12:20:00,48.18,48.2,48.17,48.2,17024.0,35.2708,35.2854,35.2634,35.2854,17024.0
2017-12-28 12:25:00,48.2,48.2,48.17,48.2,18849.0,35.2854,35.2854,35.2634,35.2854,18849.0
2017-12-28 12:30:00,48.19,48.21,48.19,48.21,12408.0,35.2781,35.2927,35.2781,35.2927,12408.0
2017-12-28 12:35:00,48.2,48.22,48.19,48.21,10830.0,35.2854,35.3001,35.2781,35.2927,10830.0
2017-12-28 12:40:00,48.22,48.23,48.21,48.22,8621.0,35.3001,35.3074,35.2927,35.3001,8621.0
2017-12-28 12:45:00,48.21,48.22,48.21,48.22,9912.0,35.2927,35.3001,35.2927,35.3001,9912.0
2017-12-28 12:50:00,48.21,48.22,48.2,48.21,24487.0,35.2927,35.3001,35.2854,35.2927,24487.0
2017-12-28 12:55:00,48.2,48.21,48.19,48.19,10381.0,35.2854,35.2927,35.2781,35.2781,10381.0
2017-12-28 13:00:00,48.2,48.2,48.18,48.18,11951.0,35.2854,35.2854,35.2708,35.2708,11951.0
2017-12-28 13:05:00,48.19,48.22,48.18,48.21,22227.0,35.2781,35.3001,35.2708,35.2927,22227.0
2017-12-28 13:10:00,48.21,48.24,48.21,48.24,11907.0,35.2927,35.3147,35.2927,35.3147,11907.0
2017-12-28 13:15:00,48.23,48.24,48.22,48.24,11089.0,35.3074,35.3147,35.3001,35.3147,11089.0
2017-12-28 13:20:00,48.24,48.24,48.22,48.23,10894.0,35.3147,35.3147,35.3001,35.3074,10894.0
2017-12-28 13:25:00,48.23,48.24,48.23,48.23,5588.0,35.3074,35.3147,35.3074,35.3074,5588.0
2017-12-28 13:30:00,48.23,48.24,48.2,48.22,27521.0,35.3074,35.3147,35.2854,35.3001,27521.0
2017-12-28 13:35:00,48.21,48.23,48.2,48.22,17125.0,35.2927,35.3074,35.2854,35.3001,17125.0
2017-12-28 13:40:00,48.22,48.23,48.2,48.22,14464.0,35.3001,35.3074,35.2854,35.3001,14464.0
2017-12-28 13:45:00,48.21,48.22,48.21,48.22,11947.0,35.2927,35.3001,35.2927,35.3001,11947.0
2017-12-28 13:50:00,48.21,48.22,48.21,48.22,8352.0,35.2927,35.3001,35.2927,35.3001,8352.0
2017-12-28 13:55:00,48.22,48.23,48.19,48.19,25043.0,35.3001,35.3074,35.2781,35.2781,25043.0
2017-12-28 14:00:00,48.19,48.2,48.16,48.17,20701.0,35.2781,35.2854,35.2561,35.2634,20701.0
2017-12-28 14:05:00,48.17,48.18,48.16,48.16,18611.0,35.2634,35.2708,35.2561,35.2561,18611.0
2017-12-28 14:10:00,48.16,48.19,48.16,48.19,15959.0,35.2561,35.2781,35.2561,35.2781,15959.0
2017-12-28 14:15:00,48.18,48.2,48.18,48.18,13280.0,35.2708,35.2854,35.2708,35.2708,13280.0
2017-12-28 14:20:00,48.18,48.2,48.18,48.18,12273.0,35.2708,35.2854,35.2708,35.2708,12273.0
2017-12-28 14:25:00,48.18,48.19,48.16,48.16,19169.0,35.2708,35.2781,35.2561,35.2561,19169.0
2017-12-28 14:30:00,48.16,48.17,48.15,48.17,15704.0,35.2561,35.2634,35.2488,35.2634,15704.0
2017-12-28 14:35:00,48.16,48.17,48.14,48.15,21006.0,35.2561,35.2634,35.2415,35.2488,21006.0
2017-12-28 14:40:00,48.15,48.17,48.14,48.16,24071.0,35.2488,35.2634,35.2415,35.2561,24071.0
2017-12-28 14:45:00,48.15,48.18,48.15,48.16,21079.0,35.2488,35.2708,35.2488,35.2561,21079.0
2017-12-28 14:50:00,48.16,48.17,48.15,48.16,34946.0,35.2561,35.2634,35.2488,35.2561,34946.0
2017-12-28 14:55:00,48.16,48.19,48.15,48.19,43150.0,35.2561,35.2781,35.2488,35.2781,43150.0
2017-12-28 15:00:00,48.19,48.2,48.18,48.2,26365.0,35.2781,35.2854,35.2708,35.2854,26365.0
2017-12-28 15:05:00,48.2,48.2,48.18,48.18,18765.0,35.2854,35.2854,35.2708,35.2708,18765.0
2017-12-28 15:10:00,48.19,48.19,48.18,48.19,16326.0,35.2781,35.2781,35.2708,35.2781,16326.0
2017-12-28 15:15:00,48.19,48.2,48.18,48.18,25991.0,35.2781,35.2854,35.2708,35.2708,25991.0
2017-12-28 15:20:00,48.18,48.19,48.17,48.18,23295.0,35.2708,35.2781,35.2634,35.2708,23295.0
2017-12-28 15:25:00,48.18,48.23,48.17,48.21,41101.0,35.2708,35.3074,35.2634,35.2927,41101.0
2017-12-28 15:30:00,48.21,48.22,48.2,48.21,26889.0,35.2927,35.3001,35.2854,35.2927,26889.0
2017-12-28 15:35:00,48.22,48.22,48.21,48.22,22620.0,35.3001,35.3001,35.2927,35.3001,22620.0
2017-12-28 15:40:00,48.22,48.27,48.21,48.25,46282.0,35.3001,35.3367,35.2927,35.322,46282.0
2017-12-28 15:45:00,48.24,48.26,48.22,48.25,59488.0,35.3147,35.3293,35.3001,35.322,59488.0
2017-12-28 15:50:00,48.25,48.25,48.21,48.22,64195.0,35.322,35.322,35.2927,35.3001,64195.0
2017-12-28 15:55:00,48.23,48.3,48.22,48.28,251604.0,35.3074,35.3586,35.3001,35.344,251604.0
2017-12-29 09:30:00,48.35,48.47,48.35,48.38,58507.0,35.3952,35.4831,35.3952,35.4172,58507.0
2017-12-29 09:35:00,48.43,48.43,48.29,48.29,15349.0,35.4538,35.4538,35.3513,35.3513,15349.0
2017-12-29 09:40:00,48.29,48.3,48.19,48.26,34871.0,35.3513,35.3586,35.2781,35.3293,34871.0
2017-12-29 09:45:00,48.26,48.27,48.2,48.24,38514.0,35.3293,35.3367,35.2854,35.3147,38514.0
2017-12-29 09:50:00,48.24,48.3,48.22,48.24,26562.0,35.3147,35.3586,35.3001,35.3147,26562.0
2017-12-29 09:55:00,48.25,48.26,48.2,48.21,38391.0,35.322,35.3293,35.2854,35.2927,38391.0
2017-12-29 10:00:00,48.21,48.25,48.2,48.23,68159.0,35.2927,35.322,35.2854,35.3074,68159.0
2017-12-29 10:05:00,48.23,48.24,48.12,48.13,74027.0,35.3074,35.3147,35.2268,35.2342,74027.0
2017-12-29 10:10:00,48.13,48.23,48.13,48.21,29811.0,35.2342,35.3074,35.2342,35.2927,29811.0
2017-12-29 10:15:00,48.21,48.22,48.18,48.21,36989.0,35.2927,35.3001,35.2708,35.2927,36989.0
2017-12-29 10:20:00,48.21,48.24,48.2,48.22,50511.0,35.2927,35.3147,35.2854,35.3001,50511.0
2017-12-29 10:25:00,48.22,48.23,48.12,48.12,46910.0,35.3001,35.3074,35.2268,35.2268,46910.0
2017-12-29 10:30:00,48.12,48.12,48.04,48.04,46213.0,35.2268,35.2268,35.1683,35.1683,46213.0
2017-12-29 10:35:00,48.04,48.06,48.01,48.03,46745.0,35.1683,35.1829,35.1463,35.161,46745.0
2017-12-29 10:40:00,48.03,48.05,48.01,48.05,21272.0,35.161,35.1756,35.1463,35.1756,21272.0
2017-12-29 10:45:00,48.05,48.06,48.02,48.04,37517.0,35.1756,35.1829,35.1536,35.1683,37517.0
2017-12-29 10:50:00,48.03,48.09,48.02,48.05,31588.0,35.161,35.2049,35.1536,35.1756,31588.0
2017-12-29 10:55:00,48.05,48.07,48.03,48.05,32913.0,35.1756,35.1902,35.161,35.1756,32913.0
2017-12-29 11:00:00,48.05,48.06,48.02,48.04,24503.0,35.1756,35.1829,35.1536,35.1683,24503.0
2017-12-29 11:05:00,48.04,48.11,48.03,48.09,48311.0,35.1683,35.2195,35.161,35.2049,48311.0
2017-12-29 11:10:00,48.09,48.19,48.09,48.15,41836.0,35.2049,35.2781,35.2049,35.2488,41836.0
2017-12-29 11:15:00,48.16,48.17,48.14,48.16,27123.0,35.2561,35.2634,35.2415,35.2561,27123.0
2017-12-29 11:20:00,48.17,48.19,48.14,48.15,47073.0,35.2634,35.2781,35.2415,35.2488,47073.0
2017-12-29 11:25:00,48.16,48.17,48.14,48.16,36203.0,35.2561,35.2634,35.2415,35.2561,36203.0
2017-12-29 11:30:00,48.16,48.19,48.16,48.17,27449.0,35.2561,35.2781,35.2561,35.2634,27449.0
2017-12-29 11:35:00,48.17,48.19,48.15,48.16,34032.0,35.2634,35.2781,35.2488,35.2561,34032.0
2017-12-29 11:40:00,48.17,48.18,48.16,48.16,21297.0,35.2634,35.2708,35.2561,35.2561,21297.0
2017-12-29 11:45:00,48.17,48.19,48.16,48.19,15900.0,35.2634,35.2781,35.2561,35.2781,15900.0
2017-12-29 11:50:00,48.19,48.2,48.15,48.16,21072.0,35.2781,35.2854,35.2488,35.2561,21072.0
2017-12-29 11:55:00,48.15,48.18,48.15,48.18,13391.0,35.2488,35.2708,35.2488,35.2708,13391.0
2017-12-29 12:00:00,48.18,48.18,48.13,48.16,22824.0,35.2708,35.2708,35.2342,35.2561,22824.0
2017-12-29 12:05:00,48.16,48.18,48.14,48.18,16803.0,35.2561,35.2708,35.2415,35.2708,16803.0
2017-12-29 12:10:00,48.19,48.22,48.16,48.16,21643.0,35.2781,35.3001,35.2561,35.2561,21643.0
2017-12-29 12:15:00,48.17,48.18,48.15,48.15,40716.0,35.2634,35.2708,35.2488,35.2488,40716.0
2017-12-29 12:20:00,48.16,48.18,48.13,48.13,43505.0,35.2561,35.2708,35.2342,35.2342,43505.0
2017-12-29 12:25:00,48.14,48.16,48.13,48.14,22593.0,35.2415,35.2561,35.2342,35.2415,22593.0
2017-12-29 12:30:00,48.14,48.19,48.13,48.19,15564.0,35.2415,35.2781,35.2342,35.2781,15564.0
2017-12-29 12:35:00,48.19,48.2,48.13,48.13,52710.0,35.2781,35.2854,35.2342,35.2342,52710.0
2017-12-29 12:40:00,48.14,48.14,48.11,48.13,27296.0,35.2415,35.2415,35.2195,35.2342,27296.0
2017-12-29 12:45:00,48.13,48.15,48.12,48.14,17152.0,35.2342,35.2488,35.2268,35.2415,17152.0
2017-12-29 12:50:00,48.13,48.14,48.12,48.12,20374.0,35.2342,35.2415,35.2268,35.2268,20374.0
2017-12-29 12:55:00,48.12,48.14,48.12,48.12,17557.0,35.2268,35.2415,35.2268,35.2268,17557.0
2017-12-29 13:00:00,48.13,48.14,48.11,48.12,16981.0,35.2342,35.2415,35.2195,35.2268,16981.0
2017-12-29 13:05:00,48.13,48.13,48.11,48.13,21780.0,35.2342,35.2342,35.2195,35.2342,21780.0
2017-12-29 13:10:00,48.13,48.13,48.11,48.13,9683.0,35.2342,35.2342,35.2195,35.2342,9683.0
2017-12-29 13:15:00,48.12,48.15,48.11,48.12,9324.0,35.2268,35.2488,35.2195,35.2268,9324.0
2017-12-29 13:20:00,48.11,48.12,48.1,48.11,12553.0,35.2195,35.2268,35.2122,35.2195,12553.0
2017-12-29 13:25:00,48.12,48.16,48.1,48.11,54571.0,35.2268,35.2561,35.2122,35.2195,54571.0
2017-12-29 13:30:00,48.12,48.12,48.09,48.1,31149.0,35.2268,35.2268,35.2049,35.2122,31149.0
2017-12-29 13:35:00,48.09,48.12,48.09,48.09,26763.0,35.2049,35.2268,35.2049,35.2049,26763.0
2017-12-29 13:40:00,48.09,48.14,48.09,48.12,33036.0,35.2049,35.2415,35.2049,35.2268,33036.0
2017-12-29 13:45:00,48.11,48.12,48.1,48.11,28883.0,35.2195,35.2268,35.2122,35.2195,28883.0
2017-12-29 13:50:00,48.12,48.12,48.09,48.09,13146.0,35.2268,35.2268,35.2049,35.2049,13146.0
2017-12-29 13:55:00,48.1,48.14,48.09,48.12,21424.0,35.2122,35.2415,35.2049,35.2268,21424.0
2017-12-29 14:00:00,48.11,48.12,48.09,48.1,20054.0,35.2195,35.2268,35.2049,35.2122,20054.0
2017-12-29 14:05:00,48.1,48.11,48.08,48.09,16738.0,35.2122,35.2195,35.1976,35.2049,16738.0
2017-12-29 14:10:00,48.08,48.12,48.07,48.12,27781.0,35.1976,35.2268,35.1902,35.2268,27781.0
2017-12-29 14:15:00,48.12,48.13,48.11,48.13,11100.0,35.2268,35.2342,35.2195,35.2342,11100.0
2017-12-29 14:20:00,48.13,48.15,48.12,48.12,36373.0,35.2342,35.2488,35.2268,35.2268,36373.0
2017-12-29 14:25:00,48.12,48.15,48.11,48.14,32987.0,35.2268,35.2488,35.2195,35.2415,32987.0
2017-12-29 14:30:00,48.14,48.14,48.12,48.12,14115.0,35.2415,35.2415,35.2268,35.2268,14115.0
2017-12-29 14:35:00,48.13,48.13,48.12,48.12,9973.0,35.2342,35.2342,35.2268,35.2268,9973.0
2017-12-29 14:40:00,48.12,48.13,48.12,48.12,21109.0,35.2268,35.2342,35.2268,35.2268,21109.0
2017-12-29 14:45:00,48.12,48.13,48.12,48.13,10296.0,35.2268,35.2342,35.2268,35.2342,10296.0
2017-12-29 14:50:00,48.13,48.14,48.12,48.14,36157.0,35.2342,35.2415,35.2268,35.2415,36157.0
2017-12-29 14:55:00,48.14,48.2,48.13,48.15,27209.0,35.2415,35.2854,35.2342,35.2488,27209.0
2017-12-29 15:00:00,48.15,48.17,48.15,48.16,18926.0,35.2488,35.2634,35.2488,35.2561,18926.0
2017-12-29 15:05:00,48.16,48.17,48.14,48.15,13467.0,35.2561,35.2634,35.2415,35.2488,13467.0
2017-12-29 15:10:00,48.15,48.15,48.13,48.14,37377.0,35.2488,35.2488,35.2342,35.2415,37377.0
2017-12-29 15:15:00,48.14,48.15,48.12,48.14,17890.0,35.2415,35.2488,35.2268,35.2415,17890.0
2017-12-29 15:20:00,48.14,48.17,48.14,48.15,32770.0,35.2415,35.2634,35.2415,35.2488,32770.0
2017-12-29 15:25:00,48.15,48.15,48.14,48.15,9823.0,35.2488,35.2488,35.2415,35.2488,9823.0
2017-12-29 15:30:00,48.15,48.19,48.14,48.18,31469.0,35.2488,35.2781,35.2415,35.2708,31469.0
2017-12-29 15:35:00,48.18,48.18,48.15,48.16,45613.0,35.2708,35.2708,35.2488,35.2561,45613.0
2017-12-29 15:40:00,48.16,48.16,48.12,48.13,79267.0,35.2561,35.2561,35.2268,35.2342,79267.0
2017-12-29 15:45:00,48.13,48.15,48.12,48.15,63413.0,35.2342,35.2488,35.2268,35.2488,63413.0
2017-12-29 15:50:00,48.15,48.18,48.14,48.18,72095.0,35.2488,35.2708,35.2415,35.2708,72095.0
2017-12-29 15:55:00,48.17,48.18,48.09,48.11,292310.0,35.2634,35.2708,35.2049,35.2195,292310.0
2018-01-02 09:30:00,48.01,48.07,47.79,47.84,233372.0,35.1463,35.1902,34.9853,35.0219,233372.0
2018-01-02 09:35:00,47.82,47.83,47.53,47.53,136098.0,35.0072,35.0145,34.7949,34.7949,136098.0
2018-01-02 09:40:00,47.55,47.62,47.51,47.56,93249.0,34.8096,34.8608,34.7803,34.8169,93249.0
2018-01-02 09:45:00,47.58,47.65,47.47,47.51,124125.0,34.8315,34.8828,34.751,34.7803,124125.0
2018-01-02 09:50:00,47.51,47.56,47.37,47.4,115119.0,34.7803,34.8169,34.6778,34.6998,115119.0
2018-01-02 09:55:00,47.41,47.5,47.4,47.44,80902.0,34.7071,34.773,34.6998,34.729,80902.0
2018-01-02 10:00:00,47.44,47.47,47.42,47.44,72036.0,34.729,34.751,34.7144,34.729,72036.0
2018-01-02 10:05:00,47.44,47.51,47.42,47.48,81590.0,34.729,34.7803,34.7144,34.7583,81590.0
2018-01-02 10:10:00,47.48,47.49,47.4,47.44,91095.0,34.7583,34.7656,34.6998,34.729,91095.0
2018-01-02 10:15:00,47.45,47.49,47.41,47.43,62137.0,34.7364,34.7656,34.7071,34.7217,62137.0
2018-01-02 10:20:00,47.42,47.46,47.41,47.42,55323.0,34.7144,34.7437,34.7071,34.7144,55323.0
2018-01-02 10:25:00,47.41,47.44,47.37,47.44,57263.0,34.7071,34.729,34.6778,34.729,57263.0
2018-01-02 10:30:00,47.44,47.47,47.4,47.47,75622.0,34.729,34.751,34.6998,34.751,75622.0
2018-01-02 10:35:00,47.48,47.5,47.37,47.46,183793.0,34.7583,34.773,34.6778,34.7437,183793.0
2018-01-02 10:40:00,47.46,47.54,47.42,47.42,58788.0,34.7437,34.8022,34.7144,34.7144,58788.0
2018-01-02 10:45:00,47.43,47.48,47.39,47.39,84311.0,34.7217,34.7583,34.6924,34.6924,84311.0
2018-01-02 10:50:00,47.4,47.42,47.31,47.32,71100.0,34.6998,34.7144,34.6339,34.6412,71100.0
2018-01-02 10:55:00,47.33,47.35,47.28,47.29,67708.0,34.6485,34.6632,34.6119,34.6192,67708.0
2018-01-02 11:00:00,47.29,47.34,47.26,47.26,45055.0,34.6192,34.6558,34.5973,34.5973,45055.0
2018-01-02 11:05:00,47.26,47.29,47.23,47.27,60950.0,34.5973,34.6192,34.5753,34.6046,60950.0
2018-01-02 11:10:00,47.28,47.29,47.24,47.28,62572.0,34.6119,34.6192,34.5826,34.6119,62572.0
2018-01-02 11:15:00,47.29,47.3,47.24,47.28,61080.0,34.6192,34.6266,34.5826,34.6119,61080.0
2018-01-02 11:20:00,47.28,47.3,47.22,47.28,83092.0,34.6119,34.6266,34.568,34.6119,83092.0
2018-01-02 11:25:00,47.28,47.31,47.24,47.26,33718.0,34.6119,34.6339,34.5826,34.5973,33718.0
2018-01-02 11:30:00,47.27,47.27,47.23,47.26,34706.0,34.6046,34.6046,34.5753,34.5973,34706.0
2018-01-02 11:35:00,47.26,47.28,47.2,47.2,39308.0,34.5973,34.6119,34.5533,34.5533,39308.0
2018-01-02 11:40:00,47.2,47.3,47.18,47.28,60441.0,34.5533,34.6266,34.5387,34.6119,60441.0
2018-01-02 11:45:00,47.28,47.3,47.24,47.26,47184.0,34.6119,34.6266,34.5826,34.5973,47184.0
2018-01-02 11:50:00,47.25,47.28,47.24,47.28,57285.0,34.59,34.6119,34.5826,34.6119,57285.0
2018-01-02 11:55:00,47.29,47.38,47.28,47.36,56072.0,34.6192,34.6851,34.6119,34.6705,56072.0
2018-01-02 12:00:00,47.36,47.39,47.32,47.32,30113.0,34.6705,34.6924,34.6412,34.6412,30113.0
2018-01-02 12:05:00,47.32,47.38,47.3,47.34,50442.0,34.6412,34.6851,34.6266,34.6558,50442.0
2018-01-02 12:10:00,47.34,47.34,47.26,47.28,34362.0,34.6558,34.6558,34.5973,34.6119,34362.0
2018-01-02 12:15:00,47.28,47.32,47.25,47.3,48010.0,34.6119,34.6412,34.59,34.6266,48010.0
2018-01-02 12:20:00,47.3,47.34,47.29,47.3,23166.0,34.6266,34.6558,34.6192,34.6266,23166.0
2018-01-02 12:25:00,47.3,47.31,47.26,47.26,34958.0,34.6266,34.6339,34.5973,34.5973,34958.0
2018-01-02 12:30:00,47.27,47.29,47.24,47.26,35856.0,34.6046,34.6192,34.5826,34.5973,35856.0
2018-01-02 12:35:00,47.27,47.28,47.24,47.28,17118.0,34.6046,34.6119,34.5826,34.6119,17118.0
2018-01-02 12:40:00,47.28,47.28,47.18,47.21,55398.0,34.6119,34.6119,34.5387,34.5607,55398.0
2018-01-02 12:45:00,47.22,47.22,47.19,47.19,28295.0,34.568,34.568,34.546,34.546,28295.0
2018-01-02 12:50:00,47.2,47.22,47.18,47.19,35215.0,34.5533,34.568,34.5387,34.546,35215.0
2018-01-02 12:55:00,47.18,47.19,47.14,47.15,42814.0,34.5387,34.546,34.5094,34.5167,42814.0
2018-01-02 13:00:00,47.16,47.2,47.13,47.19,44995.0,34.5241,34.5533,34.5021,34.546,44995.0
2018-01-02 13:05:00,47.19,47.22,47.18,47.22,23587.0,34.546,34.568,34.5387,34.568,23587.0
2018-01-02 13:10:00,47.22,47.24,47.21,47.23,42241.0,34.568,34.5826,34.5607,34.5753,42241.0
2018-01-02 13:15:00,47.22,47.24,47.16,47.17,66890.0,34.568,34.5826,34.5241,34.5314,66890.0
2018-01-02 13:20:00,47.17,47.2,47.16,47.19,22501.0,34.5314,34.5533,34.5241,34.546,22501.0
2018-01-02 13:25:00,47.18,47.2,47.18,47.2,27921.0,34.5387,34.5533,34.5387,34.5533,27921.0
2018-01-02 13:30:00,47.19,47.22,47.18,47.2,54975.0,34.546,34.568,34.5387,34.5533,54975.0
2018-01-02 13:35:00,47.19,47.2,47.18,47.19,66705.0,34.546,34.5533,34.5387,34.546,66705.0
2018-01-02 13:40:00,47.2,47.21,47.18,47.19,41841.0,34.5533,34.5607,34.5387,34.546,41841.0
2018-01-02 13:45:00,47.19,47.2,47.17,47.19,62347.0,34.546,34.5533,34.5314,34.546,62347.0
2018-01-02 13:50:00,47.18,47.2,47.16,47.19,44455.0,34.5387,34.5533,34.5241,34.546,44455.0
2018-01-02 13:55:00,47.2,47.2,47.15,47.18,37299.0,34.5533,34.5533,34.5167,34.5387,37299.0
2018-01-02 14:00:00,47.17,47.18,47.12,47.13,74126.0,34.5314,34.5387,34.4948,34.5021,74126.0
2018-01-02 14:05:00,47.13,47.13,47.1,47.13,57405.0,34.5021,34.5021,34.4801,34.5021,57405.0
2018-01-02 14:10:00,47.13,47.14,47.08,47.08,81645.0,34.5021,34.5094,34.4655,34.4655,81645.0
2018-01-02 14:15:00,47.09,47.1,47.05,47.06,64174.0,34.4728,34.4801,34.4435,34.4509,64174.0
2018-01-02 14:20:00,47.05,47.06,47.04,47.06,31674.0,34.4435,34.4509,34.4362,34.4509,31674.0
2018-01-02 14:25:00,47.06,47.07,47.05,47.06,35808.0,34.4509,34.4582,34.4435,34.4509,35808.0
2018-01-02 14:30:00,47.06,47.07,47.03,47.04,60605.0,34.4509,34.4582,34.4289,34.4362,60605.0
2018-01-02 14:35:00,47.05,47.07,47.03,47.07,36432.0,34.4435,34.4582,34.4289,34.4582,36432.0
2018-01-02 14:40:00,47.07,47.07,47.03,47.05,54348.0,34.4582,34.4582,34.4289,34.4435,54348.0
2018-01-02 14:45:00,47.05,47.07,47.04,47.04,47183.0,34.4435,34.4582,34.4362,34.4362,47183.0
2018-01-02 14:50:00,47.05,47.05,46.96,46.98,178439.0,34.4435,34.4435,34.3777,34.3923,178439.0
2018-01-02 14:55:00,46.98,47.01,46.97,46.99,79360.0,34.3923,34.4143,34.385,34.3996,79360.0
2018-01-02 15:00:00,46.98,47.05,46.98,47.03,72828.0,34.3923,34.4435,34.3923,34.4289,72828.0
2018-01-02 15:05:00,47.03,47.09,47.01,47.09,79311.0,34.4289,34.4728,34.4143,34.4728,79311.0
2018-01-02 15:10:00,47.09,47.09,47.04,47.05,50084.0,34.4728,34.4728,34.4362,34.4435,50084.0
2018-01-02 15:15:00,47.05,47.09,47.05,47.08,58156.0,34.4435,34.4728,34.4435,34.4655,58156.0
2018-01-02 15:20:00,47.08,47.08,47.04,47.05,53611.0,34.4655,34.4655,34.4362,34.4435,53611.0
2018-01-02 15:25:00,47.06,47.13,47.05,47.09,74937.0,34.4509,34.5021,34.4435,34.4728,74937.0
2018-01-02 15:30:00,47.09,47.1,47.05,47.05,89533.0,34.4728,34.4801,34.4435,34.4435,89533.0
2018-01-02 15:35:00,47.06,47.07,47.03,47.05,95370.0,34.4509,34.4582,34.4289,34.4435,95370.0
2018-01-02 15:40:00,47.05,47.09,47.01,47.04,138714.0,34.4435,34.4728,34.4143,34.4362,138714.0
2018-01-02 15:45:00,47.04,47.08,47.04,47.05,111049.0,34.4362,34.4655,34.4362,34.4435,111049.0
2018-01-02 15:50:00,47.05,47.13,47.04,47.12,152170.0,34.4435,34.5021,34.4362,34.4948,152170.0
2018-01-02 15:55:00,47.12,47.14,47.08,47.14,376902.0,34.4948,34.5094,34.4655,34.5094,376902.0
2018-01-03 09:30:00,47.05,47.1,46.89,46.96,298669.0,34.4435,34.4801,34.3264,34.3777,298669.0
2018-01-03 09:35:00,46.97,47.17,46.97,47.13,58112.0,34.385,34.5314,34.385,34.5021,58112.0
2018-01-03 09:40:00,47.14,47.35,47.13,47.26,130389.0,34.5094,34.6632,34.5021,34.5973,130389.0
2018-01-03 09:45:00,47.24,47.37,47.17,47.29,74699.0,34.5826,34.6778,34.5314,34.6192,74699.0
2018-01-03 09:50:00,47.28,47.35,47.26,47.34,53526.0,34.6119,34.6632,34.5973,34.6558,53526.0
2018-01-03 09:55:00,47.33,47.36,47.26,47.3,60104.0,34.6485,34.6705,34.5973,34.6266,60104.0
2018-01-03 10:00:00,47.29,47.3,47.23,47.25,46697.0,34.6192,34.6266,34.5753,34.59,46697.0
2018-01-03 10:05:00,47.25,47.28,47.21,47.22,76064.0,34.59,34.6119,34.5607,34.568,76064.0
2018-01-03 10:10:00,47.22,47.25,47.21,47.22,55592.0,34.568,34.59,34.5607,34.568,55592.0
2018-01-03 10:15:00,47.22,47.25,47.2,47.21,48752.0,34.568,34.59,34.5533,34.5607,48752.0
2018-01-03 10:20:00,47.2,47.21,47.15,47.19,37149.0,34.5533,34.5607,34.5167,34.546,37149.0
2018-01-03 10:25:00,47.2,47.27,47.19,47.27,39170.0,34.5533,34.6046,34.546,34.6046,39170.0
2018-01-03 10:30:00,47.27,47.32,47.25,47.3,27509.0,34.6046,34.6412,34.59,34.6266,27509.0
2018-01-03 10:35:00,47.29,47.3,47.28,47.29,46935.0,34.6192,34.6266,34.6119,34.6192,46935.0
2018-01-03 10:40:00,47.29,47.3,47.24,47.25,59029.0,34.6192,34.6266,34.5826,34.59,59029.0
2018-01-03 10:45:00,47.24,47.25,47.21,47.22,64440.0,34.5826,34.59,34.5607,34.568,64440.0
2018-01-03 10:50:00,47.23,47.24,47.22,47.23,24559.0,34.5753,34.5826,34.568,34.5753,24559.0
2018-01-03 10:55:00,47.22,47.25,47.18,47.23,58932.0,34.568,34.59,34.5387,34.5753,58932.0
2018-01-03 11:00:00,47.23,47.25,47.18,47.19,43329.0,34.5753,34.59,34.5387,34.546,43329.0
2018-01-03 11:05:00,47.2,47.2,47.15,47.15,46967.0,34.5533,34.5533,34.5167,34.5167,46967.0
2018-01-03 11:10:00,47.16,47.17,47.14,47.15,20982.0,34.5241,34.5314,34.5094,34.5167,20982.0
2018-01-03 11:15:00,47.15,47.16,47.11,47.15,69190.0,34.5167,34.5241,34.4875,34.5167,69190.0
2018-01-03 11:20:00,47.15,47.18,47.13,47.14,50803.0,34.5167,34.5387,34.5021,34.5094,50803.0
2018-01-03 11:25:00,47.15,47.15,47.13,47.14,57806.0,34.5167,34.5167,34.5021,34.5094,57806.0
2018-01-03 11:30:00,47.14,47.24,47.13,47.23,72659.0,34.5094,34.5826,34.5021,34.5753,72659.0
2018-01-03 11:35:00,47.24,47.28,47.16,47.17,163198.0,34.5826,34.6119,34.5241,34.5314,163198.0
2018-01-03 11:40:00,47.16,47.17,47.13,47.15,40585.0,34.5241,34.5314,34.5021,34.5167,40585.0
2018-01-03 11:45:00,47.15,47.19,47.14,47.18,44542.0,34.5167,34.546,34.5094,34.5387,44542.0
2018-01-03 11:50:00,47.18,47.18,47.13,47.14,34791.0,34.5387,34.5387,34.5021,34.5094,34791.0
2018-01-03 11:55:00,47.14,47.16,47.13,47.15,31162.0,34.5094,34.5241,34.5021,34.5167,31162.0
2018-01-03 12:00:00,47.14,47.15,47.09,47.11,36377.0,34.5094,34.5167,34.4728,34.4875,36377.0
2018-01-03 12:05:00,47.11,47.11,47.05,47.06,74194.0,34.4875,34.4875,34.4435,34.4509,74194.0
2018-01-03 12:10:00,47.06,47.1,47.05,47.05,39044.0,34.4509,34.4801,34.4435,34.4435,39044.0
2018-01-03 12:15:00,47.06,47.06,47.02,47.03,29427.0,34.4509,34.4509,34.4216,34.4289,29427.0
2018-01-03 12:20:00,47.02,47.03,46.95,46.97,95870.0,34.4216,34.4289,34.3703,34.385,95870.0
2018-01-03 12:25:00,46.97,46.98,46.95,46.96,24765.0,34.385,34.3923,34.3703,34.3777,24765.0
2018-01-03 12:30:00,46.96,46.98,46.92,46.94,40310.0,34.3777,34.3923,34.3484,34.363,40310.0
2018-01-03 12:35:00,46.93,46.95,46.9,46.9,62268.0,34.3557,34.3703,34.3337,34.3337,62268.0
2018-01-03 12:40:00,46.91,46.94,46.9,46.93,67641.0,34.3411,34.363,34.3337,34.3557,67641.0
2018-01-03 12:45:00,46.94,46.96,46.92,46.94,60078.0,34.363,34.3777,34.3484,34.363,60078.0
2018-01-03 12:50:00,46.94,46.96,46.93,46.94,30483.0,34.363,34.3777,34.3557,34.363,30483.0
2018-01-03 12:55:00,46.94,46.95,46.92,46.93,30580.0,34.363,34.3703,34.3484,34.3557,30580.0
2018-01-03 13:00:00,46.93,46.94,46.91,46.94,26467.0,34.3557,34.363,34.3411,34.363,26467.0
2018-01-03 13:05:00,46.93,46.94,46.91,46.92,32966.0,34.3557,34.363,34.3411,34.3484,32966.0
2018-01-03 13:10:00,46.92,46.92,46.9,46.9,19697.0,34.3484,34.3484,34.3337,34.3337,19697.0
2018-01-03 13:15:00,46.91,46.92,46.89,46.9,64915.0,34.3411,34.3484,34.3264,34.3337,64915.0
2018-01-03 13:20:00,46.9,46.91,46.89,46.9,22526.0,34.3337,34.3411,34.3264,34.3337,22526.0
2018-01-03 13:25:00,46.9,46.9,46.89,46.9,18744.0,34.3337,34.3337,34.3264,34.3337,18744.0
2018-01-03 13:30:00,46.9,46.9,46.89,46.9,31804.0,34.3337,34.3337,34.3264,34.3337,31804.0
2018-01-03 13:35:00,46.9,46.98,46.89,46.96,87515.0,34.3337,34.3923,34.3264,34.3777,87515.0
2018-01-03 13:40:00,46.96,46.98,46.93,46.97,30818.0,34.3777,34.3923,34.3557,34.385,30818.0
2018-01-03 13:45:00,46.97,47.06,46.95,47.04,50338.0,34.385,34.4509,34.3703,34.4362,50338.0
2018-01-03 13:50:00,47.03,47.03,46.99,46.99,31393.0,34.4289,34.4289,34.3996,34.3996,31393.0
2018-01-03 13:55:00,47.0,47.01,46.97,47.0,69753.0,34.4069,34.4143,34.385,34.4069,69753.0
2018-01-03 14:00:00,47.01,47.01,46.94,46.94,105852.0,34.4143,34.4143,34.363,34.363,105852.0
2018-01-03 14:05:00,46.95,47.0,46.94,46.99,54807.0,34.3703,34.4069,34.363,34.3996,54807.0
2018-01-03 14:10:00,47.0,47.0,46.96,46.96,55934.0,34.4069,34.4069,34.3777,34.3777,55934.0
2018-01-03 14:15:00,46.96,46.96,46.92,46.93,37022.0,34.3777,34.3777,34.3484,34.3557,37022.0
2018-01-03 14:20:00,46.92,46.93,46.91,46.92,36721.0,34.3484,34.3557,34.3411,34.3484,36721.0
2018-01-03 14:25:00,46.92,46.93,46.91,46.91,53008.0,34.3484,34.3557,34.3411,34.3411,53008.0
2018-01-03 14:30:00,46.91,46.94,46.9,46.93,48125.0,34.3411,34.363,34.3337,34.3557,48125.0
2018-01-03 14:35:00,46.94,46.98,46.92,46.97,62085.0,34.363,34.3923,34.3484,34.385,62085.0
2018-01-03 14:40:00,46.97,46.98,46.93,46.94,60099.0,34.385,34.3923,34.3557,34.363,60099.0
2018-01-03 14:45:00,46.94,46.95,46.92,46.94,40175.0,34.363,34.3703,34.3484,34.363,40175.0
2018-01-03 14:50:00,46.93,46.95,46.93,46.94,29789.0,34.3557,34.3703,34.3557,34.363,29789.0
2018-01-03 14:55:00,46.94,46.94,46.9,46.91,46900.0,34.363,34.363,34.3337,34.3411,46900.0
2018-01-03 15:00:00,46.91,46.93,46.9,46.91,53015.0,34.3411,34.3557,34.3337,34.3411,53015.0
2018-01-03 15:05:00,46.91,46.92,46.9,46.9,38506.0,34.3411,34.3484,34.3337,34.3337,38506.0
2018-01-03 15:10:00,46.91,46.93,46.9,46.91,56496.0,34.3411,34.3557,34.3337,34.3411,56496.0
2018-01-03 15:15:00,46.91,46.91,46.88,46.89,88017.0,34.3411,34.3411,34.3191,34.3264,88017.0
2018-01-03 15:20:00,46.88,46.9,46.87,46.88,63191.0,34.3191,34.3337,34.3118,34.3191,63191.0
2018-01-03 15:25:00,46.88,46.88,46.85,46.86,77254.0,34.3191,34.3191,34.2971,34.3044,77254.0
2018-01-03 15:30:00,46.85,46.89,46.84,46.89,68542.0,34.2971,34.3264,34.2898,34.3264,68542.0
2018-01-03 15:35:00,46.89,46.91,46.88,46.88,56384.0,34.3264,34.3411,34.3191,34.3191,56384.0
2018-01-03 15:40:00,46.89,46.92,46.88,46.91,289553.0,34.3264,34.3484,34.3191,34.3411,289553.0
2018-01-03 15:45:00,46.91,46.94,46.89,46.89,150231.0,34.3411,34.363,34.3264,34.3264,150231.0
2018-01-03 15:50:00,46.9,46.95,46.88,46.92,141099.0,34.3337,34.3703,34.3191,34.3484,141099.0
2018-01-03 15:55:00,46.92,46.93,46.86,46.89,322590.0,34.3484,34.3557,34.3044,34.3264,322590.0
2018-01-04 09:30:00,46.89,46.92,46.61,46.84,247436.0,34.3264,34.3484,34.1214,34.2898,247436.0
2018-01-04 09:35:00,46.82,46.92,46.82,46.88,99609.0,34.2752,34.3484,34.2752,34.3191,99609.0
2018-01-04 09:40:00,46.88,46.99,46.82,46.83,109664.0,34.3191,34.3996,34.2752,34.2825,109664.0
2018-01-04 09:45:00,46.85,46.95,46.84,46.9,67602.0,34.2971,34.3703,34.2898,34.3337,67602.0
2018-01-04 09:50:00,46.9,46.9,46.81,46.82,49584.0,34.3337,34.3337,34.2678,34.2752,49584.0
2018-01-04 09:55:00,46.82,46.93,46.81,46.92,51573.0,34.2752,34.3557,34.2678,34.3484,51573.0
2018-01-04 10:00:00,46.92,46.95,46.91,46.94,55850.0,34.3484,34.3703,34.3411,34.363,55850.0
2018-01-04 10:05:00,46.94,47.01,46.92,47.01,92766.0,34.363,34.4143,34.3484,34.4143,92766.0
2018-01-04 10:10:00,47.01,47.01,46.9,46.91,66247.0,34.4143,34.4143,34.3337,34.3411,66247.0
2018-01-04 10:15:00,46.9,46.92,46.88,46.89,39246.0,34.3337,34.3484,34.3191,34.3264,39246.0
2018-01-04 10:20:00,46.9,46.95,46.89,46.91,43632.0,34.3337,34.3703,34.3264,34.3411,43632.0
2018-01-04 10:25:00,46.91,46.95,46.87,46.94,90594.0,34.3411,34.3703,34.3118,34.363,90594.0
2018-01-04 10:30:00,46.93,46.97,46.93,46.95,29318.0,34.3557,34.385,34.3557,34.3703,29318.0
2018-01-04 10:35:00,46.95,46.97,46.95,46.96,49321.0,34.3703,34.385,34.3703,34.3777,49321.0
2018-01-04 10:40:00,46.97,46.98,46.94,46.96,38943.0,34.385,34.3923,34.363,34.3777,38943.0
2018-01-04 10:45:00,46.96,46.96,46.9,46.93,49683.0,34.3777,34.3777,34.3337,34.3557,49683.0
2018-01-04 10:50:00,46.94,46.96,46.93,46.96,24664.0,34.363,34.3777,34.3557,34.3777,24664.0
2018-01-04 10:55:00,46.95,46.99,46.94,46.98,24677.0,34.3703,34.3996,34.363,34.3923,24677.0
2018-01-04 11:00:00,46.99,47.04,46.98,47.03,56662.0,34.3996,34.4362,34.3923,34.4289,56662.0
2018-01-04 11:05:00,47.04,47.09,47.03,47.08,72909.0,34.4362,34.4728,34.4289,34.4655,72909.0
2018-01-04 11:10:00,47.08,47.09,47.07,47.08,69486.0,34.4655,34.4728,34.4582,34.4655,69486.0
2018-01-04 11:15:00,47.09,47.09,46.98,47.02,56164.0,34.4728,34.4728,34.3923,34.4216,56164.0
2018-01-04 11:20:00,47.02,47.02,46.98,47.0,49031.0,34.4216,34.4216,34.3923,34.4069,49031.0
2018-01-04 11:25:00,47.0,47.03,46.98,47.02,31404.0,34.4069,34.4289,34.3923,34.4216,31404.0
2018-01-04 11:30:00,47.01,47.03,47.0,47.0,26000.0,34.4143,34.4289,34.4069,34.4069,26000.0
2018-01-04 11:35:00,47.01,47.01,46.97,46.99,52579.0,34.4143,34.4143,34.385,34.3996,52579.0
2018-01-04 11:40:00,46.98,47.0,46.97,47.0,13647.0,34.3923,34.4069,34.385,34.4069,13647.0
2018-01-04 11:45:00,46.99,47.0,46.91,46.93,51333.0,34.3996,34.4069,34.3411,34.3557,51333.0
2018-01-04 11:50:00,46.94,46.95,46.88,46.88,31704.0,34.363,34.3703,34.3191,34.3191,31704.0
2018-01-04 11:55:00,46.89,46.92,46.87,46.89,38984.0,34.3264,34.3484,34.3118,34.3264,38984.0
2018-01-04 12:00:00,46.89,46.93,46.89,46.92,20513.0,34.3264,34.3557,34.3264,34.3484,20513.0
2018-01-04 12:05:00,46.92,46.93,46.9,46.9,35250.0,34.3484,34.3557,34.3337,34.3337,35250.0
2018-01-04 12:10:00,46.91,46.93,46.9,46.92,29372.0,34.3411,34.3557,34.3337,34.3484,29372.0
2018-01-04 12:15:00,46.93,46.94,46.9,46.91,32400.0,34.3557,34.363,34.3337,34.3411,32400.0
2018-01-04 12:20:00,46.91,46.91,46.88,46.88,23919.0,34.3411,34.3411,34.3191,34.3191,23919.0
2018-01-04 12:25:00,46.88,46.91,46.87,46.9,29061.0,34.3191,34.3411,34.3118,34.3337,29061.0
2018-01-04 12:30:00,46.9,46.92,46.88,46.89,35793.0,34.3337,34.3484,34.3191,34.3264,35793.0
2018-01-04 12:35:00,46.9,46.94,46.88,46.93,18606.0,34.3337,34.363,34.3191,34.3557,18606.0
2018-01-04 12:40:00,46.92,46.95,46.91,46.93,25912.0,34.3484,34.3703,34.3411,34.3557,25912.0
2018-01-04 12:45:00,46.93,46.99,46.91,46.99,36007.0,34.3557,34.3996,34.3411,34.3996,36007.0
2018-01-04 12:50:00,46.99,47.07,46.98,47.04,46355.0,34.3996,34.4582,34.3923,34.4362,46355.0
2018-01-04 12:55:00,47.04,47.06,47.02,47.06,26954.0,34.4362,34.4509,34.4216,34.4509,26954.0
2018-01-04 13:00:00,47.06,47.08,47.04,47.04,25313.0,34.4509,34.4655,34.4362,34.4362,25313.0
2018-01-04 13:05:00,47.04,47.04,47.02,47.03,19554.0,34.4362,34.4362,34.4216,34.4289,19554.0
2018-01-04 13:10:00,47.03,47.05,46.99,47.02,23975.0,34.4289,34.4435,34.3996,34.4216,23975.0
2018-01-04 13:15:00,47.01,47.03,47.01,47.03,10477.0,34.4143,34.4289,34.4143,34.4289,10477.0
2018-01-04 13:20:00,47.02,47.06,47.0,47.02,34280.0,34.4216,34.4509,34.4069,34.4216,34280.0
2018-01-04 13:25:00,47.03,47.04,47.0,47.01,16137.0,34.4289,34.4362,34.4069,34.4143,16137.0
2018-01-04 13:30:00,47.01,47.04,47.0,47.03,45932.0,34.4143,34.4362,34.4069,34.4289,45932.0
2018-01-04 13:35:00,47.04,47.06,47.03,47.05,33748.0,34.4362,34.4509,34.4289,34.4435,33748.0
2018-01-04 13:40:00,47.05,47.06,47.03,47.05,37573.0,34.4435,34.4509,34.4289,34.4435,37573.0
2018-01-04 13:45:00,47.05,47.06,47.02,47.02,41624.0,34.4435,34.4509,34.4216,34.4216,41624.0
2018-01-04 13:50:00,47.02,47.06,47.02,47.02,31903.0,34.4216,34.4509,34.4216,34.4216,31903.0
2018-01-04 13:55:00,47.03,47.06,47.01,47.04,52117.0,34.4289,34.4509,34.4143,34.4362,52117.0
2018-01-04 14:00:00,47.04,47.06,47.02,47.02,23328.0,34.4362,34.4509,34.4216,34.4216,23328.0
2018-01-04 14:05:00,47.02,47.04,47.01,47.04,38533.0,34.4216,34.4362,34.4143,34.4362,38533.0
2018-01-04 14:10:00,47.03,47.04,47.01,47.01,35855.0,34.4289,34.4362,34.4143,34.4143,35855.0
2018-01-04 14:15:00,47.01,47.02,46.98,47.01,67658.0,34.4143,34.4216,34.3923,34.4143,67658.0
2018-01-04 14:20:00,47.01,47.01,46.95,46.95,31505.0,34.4143,34.4143,34.3703,34.3703,31505.0
2018-01-04 14:25:00,46.95,46.97,46.92,46.97,26208.0,34.3703,34.385,34.3484,34.385,26208.0
2018-01-04 14:30:00,46.96,46.98,46.94,46.96,23773.0,34.3777,34.3923,34.363,34.3777,23773.0
2018-01-04 14:35:00,46.97,46.97,46.9,46.91,50503.0,34.385,34.385,34.3337,34.3411,50503.0
2018-01-04 14:40:00,46.91,46.91,46.86,46.87,43949.0,34.3411,34.3411,34.3044,34.3118,43949.0
2018-01-04 14:45:00,46.88,46.91,46.87,46.89,32683.0,34.3191,34.3411,34.3118,34.3264,32683.0
2018-01-04 14:50:00,46.89,46.89,46.85,46.85,38749.0,34.3264,34.3264,34.2971,34.2971,38749.0
2018-01-04 14:55:00,46.85,46.88,46.85,46.86,37220.0,34.2971,34.3191,34.2971,34.3044,37220.0
2018-01-04 15:00:00,46.86,46.87,46.8,46.81,47692.0,34.3044,34.3118,34.2605,34.2678,47692.0
2018-01-04 15:05:00,46.8,46.81,46.75,46.76,79241.0,34.2605,34.2678,34.2239,34.2312,79241.0
2018-01-04 15:10:00,46.77,46.78,46.67,46.67,72854.0,34.2386,34.2459,34.1654,34.1654,72854.0
2018-01-04 15:15:00,46.67,46.72,46.66,46.7,98147.0,34.1654,34.202,34.158,34.1873,98147.0
2018-01-04 15:20:00,46.7,46.7,46.61,46.62,83916.0,34.1873,34.1873,34.1214,34.1288,83916.0
2018-01-04 15:25:00,46.62,46.63,46.58,46.59,133211.0,34.1288,34.1361,34.0995,34.1068,133211.0
2018-01-04 15:30:00,46.59,46.65,46.58,46.64,142230.0,34.1068,34.1507,34.0995,34.1434,142230.0
2018-01-04 15:35:00,46.64,46.69,46.61,46.68,116103.0,34.1434,34.18,34.1214,34.1727,116103.0
2018-01-04 15:40:00,46.68,46.69,46.64,46.66,79617.0,34.1727,34.18,34.1434,34.158,79617.0
2018-01-04 15:45:00,46.66,46.71,46.65,46.71,109233.0,34.158,34.1946,34.1507,34.1946,109233.0
2018-01-04 15:50:00,46.7,46.78,46.68,46.78,161944.0,34.1873,34.2459,34.1727,34.2459,161944.0
2018-01-04 15:55:00,46.77,46.78,46.69,46.71,338575.0,34.2386,34.2459,34.18,34.1946,338575.0
2018-01-05 09:30:00,46.79,46.95,46.68,46.72,181090.0,34.2532,34.3703,34.1727,34.202,181090.0
2018-01-05 09:35:00,46.72,46.75,46.63,46.71,79036.0,34.202,34.2239,34.1361,34.1946,79036.0
2018-01-05 09:40:00,46.71,46.75,46.7,46.74,90112.0,34.1946,34.2239,34.1873,34.2166,90112.0
2018-01-05 09:45:00,46.73,46.74,46.65,46.72,125572.0,34.2093,34.2166,34.1507,34.202,125572.0
2018-01-05 09:50:00,46.71,46.8,46.69,46.76,78648.0,34.1946,34.2605,34.18,34.2312,78648.0
2018-01-05 09:55:00,46.76,46.87,46.74,46.87,107860.0,34.2312,34.3118,34.2166,34.3118,107860.0
2018-01-05 10:00:00,46.87,46.91,46.83,46.88,61858.0,34.3118,34.3411,34.2825,34.3191,61858.0
2018-01-05 10:05:00,46.88,46.93,46.85,46.92,102749.0,34.3191,34.3557,34.2971,34.3484,102749.0
2018-01-05 10:10:00,46.93,46.93,46.87,46.88,46099.0,34.3557,34.3557,34.3118,34.3191,46099.0
2018-01-05 10:15:00,46.87,46.88,46.84,46.85,27654.0,34.3118,34.3191,34.2898,34.2971,27654.0
2018-01-05 10:20:00,46.84,46.86,46.76,46.79,72274.0,34.2898,34.3044,34.2312,34.2532,72274.0
2018-01-05 10:25:00,46.79,46.79,46.65,46.65,88529.0,34.2532,34.2532,34.1507,34.1507,88529.0
2018-01-05 10:30:00,46.66,46.67,46.55,46.57,100244.0,34.158,34.1654,34.0775,34.0921,100244.0
2018-01-05 10:35:00,46.56,46.62,46.55,46.56,80052.0,34.0848,34.1288,34.0775,34.0848,80052.0
2018-01-05 10:40:00,46.56,46.59,46.51,46.52,138873.0,34.0848,34.1068,34.0482,34.0555,138873.0
2018-01-05 10:45:00,46.52,46.54,46.44,46.49,210848.0,34.0555,34.0702,33.997,34.0336,210848.0
2018-01-05 10:50:00,46.48,46.55,46.46,46.54,82275.0,34.0263,34.0775,34.0116,34.0702,82275.0
2018-01-05 10:55:00,46.54,46.57,46.46,46.49,70190.0,34.0702,34.0921,34.0116,34.0336,70190.0
2018-01-05 11:00:00,46.49,46.53,46.47,46.5,54400.0,34.0336,34.0629,34.0189,34.0409,54400.0
2018-01-05 11:05:00,46.5,46.56,46.5,46.52,77562.0,34.0409,34.0848,34.0409,34.0555,77562.0
2018-01-05 11:10:00,46.53,46.54,46.48,46.49,68353.0,34.0629,34.0702,34.0263,34.0336,68353.0
2018-01-05 11:15:00,46.48,46.5,46.47,46.48,41752.0,34.0263,34.0409,34.0189,34.0263,41752.0
2018-01-05 11:20:00,46.49,46.51,46.47,46.51,57980.0,34.0336,34.0482,34.0189,34.0482,57980.0
2018-01-05 11:25:00,46.5,46.52,46.48,46.49,55789.0,34.0409,34.0555,34.0263,34.0336,55789.0
2018-01-05 11:30:00,46.49,46.53,46.49,46.52,48226.0,34.0336,34.0629,34.0336,34.0555,48226.0
2018-01-05 11:35:00,46.53,46.53,46.48,46.52,75171.0,34.0629,34.0629,34.0263,34.0555,75171.0
2018-01-05 11:40:00,46.52,46.53,46.5,46.51,41059.0,34.0555,34.0629,34.0409,34.0482,41059.0
2018-01-05 11:45:00,46.51,46.53,46.5,46.51,38054.0,34.0482,34.0629,34.0409,34.0482,38054.0
2018-01-05 11:50:00,46.52,46.53,46.49,46.5,181128.0,34.0555,34.0629,34.0336,34.0409,181128.0
2018-01-05 11:55:00,46.5,46.5,46.44,46.46,67225.0,34.0409,34.0409,33.997,34.0116,67225.0
2018-01-05 12:00:00,46.46,46.51,46.45,46.51,16132.0,34.0116,34.0482,34.0043,34.0482,16132.0
2018-01-05 12:05:00,46.5,46.52,46.5,46.52,38533.0,34.0409,34.0555,34.0409,34.0555,38533.0
2018-01-05 12:10:00,46.52,46.6,46.51,46.58,46537.0,34.0555,34.1141,34.0482,34.0995,46537.0
2018-01-05 12:15:00,46.58,46.61,46.57,46.61,21416.0,34.0995,34.1214,34.0921,34.1214,21416.0
2018-01-05 12:20:00,46.61,46.64,46.6,46.63,37254.0,34.1214,34.1434,34.1141,34.1361,37254.0
2018-01-05 12:25:00,46.63,46.67,46.62,46.64,44850.0,34.1361,34.1654,34.1288,34.1434,44850.0
2018-01-05 12:30:00,46.64,46.66,46.59,46.6,46866.0,34.1434,34.158,34.1068,34.1141,46866.0
2018-01-05 12:35:00,46.6,46.67,46.58,46.67,20483.0,34.1141,34.1654,34.0995,34.1654,20483.0
2018-01-05 12:40:00,46.66,46.67,46.64,46.66,25173.0,34.158,34.1654,34.1434,34.158,25173.0
2018-01-05 12:45:00,46.67,46.67,46.61,46.63,43573.0,34.1654,34.1654,34.1214,34.1361,43573.0
2018-01-05 12:50:00,46.63,46.65,46.61,46.64,15155.0,34.1361,34.1507,34.1214,34.1434,15155.0
2018-01-05 12:55:00,46.65,46.66,46.6,46.63,25333.0,34.1507,34.158,34.1141,34.1361,25333.0
2018-01-05 13:00:00,46.63,46.67,46.62,46.67,27600.0,34.1361,34.1654,34.1288,34.1654,27600.0
2018-01-05 13:05:00,46.66,46.7,46.66,46.7,21305.0,34.158,34.1873,34.158,34.1873,21305.0
2018-01-05 13:10:00,46.69,46.7,46.64,46.64,45091.0,34.18,34.1873,34.1434,34.1434,45091.0
2018-01-05 13:15:00,46.64,46.65,46.62,46.62,17341.0,34.1434,34.1507,34.1288,34.1288,17341.0
2018-01-05 13:20:00,46.63,46.63,46.6,46.63,26190.0,34.1361,34.1361,34.1141,34.1361,26190.0
2018-01-05 13:25:00,46.63,46.63,46.58,46.59,23296.0,34.1361,34.1361,34.0995,34.1068,23296.0
2018-01-05 13:30:00,46.59,46.62,46.58,46.61,48225.0,34.1068,34.1288,34.0995,34.1214,48225.0
2018-01-05 13:35:00,46.61,46.61,46.56,46.58,51475.0,34.1214,34.1214,34.0848,34.0995,51475.0
2018-01-05 13:40:00,46.57,46.6,46.57,46.6,22816.0,34.0921,34.1141,34.0921,34.1141,22816.0
2018-01-05 13:45:00,46.6,46.63,46.59,46.62,32140.0,34.1141,34.1361,34.1068,34.1288,32140.0
2018-01-05 13:50:00,46.61,46.63,46.61,46.62,35722.0,34.1214,34.1361,34.1214,34.1288,35722.0
2018-01-05 13:55:00,46.61,46.62,46.58,46.58,50523.0,34.1214,34.1288,34.0995,34.0995,50523.0
2018-01-05 14:00:00,46.59,46.62,46.58,46.62,26325.0,34.1068,34.1288,34.0995,34.1288,26325.0
2018-01-05 14:05:00,46.62,46.63,46.6,46.63,17067.0,34.1288,34.1361,34.1141,34.1361,17067.0
2018-01-05 14:10:00,46.62,46.67,46.62,46.65,29100.0,34.1288,34.1654,34.1288,34.1507,29100.0
2018-01-05 14:15:00,46.65,46.67,46.64,46.66,21610.0,34.1507,34.1654,34.1434,34.158,21610.0
2018-01-05 14:20:00,46.67,46.67,46.64,46.67,38236.0,34.1654,34.1654,34.1434,34.1654,38236.0
2018-01-05 14:25:00,46.66,46.69,46.66,46.69,19494.0,34.158,34.18,34.158,34.18,19494.0
2018-01-05 14:30:00,46.68,46.69,46.65,46.66,46994.0,34.1727,34.18,34.1507,34.158,46994.0
2018-01-05 14:35:00,46.66,46.67,46.64,46.67,29695.0,34.158,34.1654,34.1434,34.1654,29695.0
2018-01-05 14:40:00,46.68,46.69,46.65,46.67,34502.0,34.1727,34.18,34.1507,34.1654,34502.0
2018-01-05 14:45:00,46.66,46.68,46.64,46.65,23475.0,34.158,34.1727,34.1434,34.1507,23475.0
2018-01-05 14:50:00,46.65,46.7,46.65,46.69,29617.0,34.1507,34.1873,34.1507,34.18,29617.0
2018-01-05 14:55:00,46.69,46.69,46.67,46.69,22762.0,34.18,34.18,34.1654,34.18,22762.0
2018-01-05 15:00:00,46.69,46.69,46.67,46.69,28969.0,34.18,34.18,34.1654,34.18,28969.0
2018-01-05 15:05:00,46.69,46.73,46.68,46.72,57034.0,34.18,34.2093,34.1727,34.202,57034.0
2018-01-05 15:10:00,46.72,46.75,46.71,46.74,37360.0,34.202,34.2239,34.1946,34.2166,37360.0
2018-01-05 15:15:00,46.75,46.79,46.74,46.79,92302.0,34.2239,34.2532,34.2166,34.2532,92302.0
2018-01-05 15:20:00,46.79,46.79,46.76,46.77,68887.0,34.2532,34.2532,34.2312,34.2386,68887.0
2018-01-05 15:25:00,46.77,46.78,46.72,46.72,84148.0,34.2386,34.2459,34.202,34.202,84148.0
2018-01-05 15:30:00,46.72,46.73,46.66,46.7,92979.0,34.202,34.2093,34.158,34.1873,92979.0
2018-01-05 15:35:00,46.7,46.74,46.69,46.74,69134.0,34.1873,34.2166,34.18,34.2166,69134.0
2018-01-05 15:40:00,46.74,46.74,46.72,46.73,48966.0,34.2166,34.2166,34.202,34.2093,48966.0
2018-01-05 15:45:00,46.73,46.78,46.73,46.78,101300.0,34.2093,34.2459,34.2093,34.2459,101300.0
2018-01-05 15:50:00,46.78,46.78,46.72,46.75,137438.0,34.2459,34.2459,34.202,34.2239,137438.0
2018-01-05 15:55:00,46.75,46.8,46.73,46.76,385967.0,34.2239,34.2605,34.2093,34.2312,385967.0
2018-01-08 09:30:00,46.9,47.0,46.83,46.84,158932.0,34.3337,34.4069,34.2825,34.2898,158932.0
2018-01-08 09:35:00,46.86,46.88,46.78,46.86,80957.0,34.3044,34.3191,34.2459,34.3044,80957.0
2018-01-08 09:40:00,46.86,46.92,46.75,46.83,898145.0,34.3044,34.3484,34.2239,34.2825,898145.0
2018-01-08 09:45:00,46.82,47.03,46.81,47.0,150342.0,34.2752,34.4289,34.2678,34.4069,150342.0
2018-01-08 09:50:00,46.99,47.04,46.87,46.92,114258.0,34.3996,34.4362,34.3118,34.3484,114258.0
2018-01-08 09:55:00,46.94,46.94,46.85,46.89,101915.0,34.363,34.363,34.2971,34.3264,101915.0
2018-01-08 10:00:00,46.89,46.97,46.88,46.95,48984.0,34.3264,34.385,34.3191,34.3703,48984.0
2018-01-08 10:05:00,46.95,46.95,46.91,46.95,101095.0,34.3703,34.3703,34.3411,34.3703,101095.0
2018-01-08 10:10:00,46.94,46.94,46.87,46.87,51782.0,34.363,34.363,34.3118,34.3118,51782.0
2018-01-08 10:15:00,46.86,46.9,46.86,46.88,28908.0,34.3044,34.3337,34.3044,34.3191,28908.0
2018-01-08 10:20:00,46.88,46.91,46.83,46.84,50574.0,34.3191,34.3411,34.2825,34.2898,50574.0
2018-01-08 10:25:00,46.84,46.86,46.83,46.84,107819.0,34.2898,34.3044,34.2825,34.2898,107819.0
2018-01-08 10:30:00,46.85,46.86,46.81,46.85,58436.0,34.2971,34.3044,34.2678,34.2971,58436.0
2018-01-08 10:35:00,46.85,46.86,46.78,46.79,94772.0,34.2971,34.3044,34.2459,34.2532,94772.0
2018-01-08 10:40:00,46.79,46.83,46.78,46.83,22773.0,34.2532,34.2825,34.2459,34.2825,22773.0
2018-01-08 10:45:00,46.83,46.86,46.82,46.83,72074.0,34.2825,34.3044,34.2752,34.2825,72074.0
2018-01-08 10:50:00,46.83,46.89,46.82,46.87,80225.0,34.2825,34.3264,34.2752,34.3118,80225.0
2018-01-08 10:55:00,46.86,46.87,46.85,46.86,32290.0,34.3044,34.3118,34.2971,34.3044,32290.0
2018-01-08 11:00:00,46.87,46.87,46.82,46.84,34937.0,34.3118,34.3118,34.2752,34.2898,34937.0
2018-01-08 11:05:00,46.85,46.85,46.81,46.82,41549.0,34.2971,34.2971,34.2678,34.2752,41549.0
2018-01-08 11:10:00,46.82,46.83,46.81,46.82,12133.0,34.2752,34.2825,34.2678,34.2752,12133.0
2018-01-08 11:15:00,46.82,46.82,46.79,46.8,30298.0,34.2752,34.2752,34.2532,34.2605,30298.0
2018-01-08 11:20:00,46.8,46.82,46.8,46.82,19635.0,34.2605,34.2752,34.2605,34.2752,19635.0
2018-01-08 11:25:00,46.81,46.85,46.78,46.85,131648.0,34.2678,34.2971,34.2459,34.2971,131648.0
2018-01-08 11:30:00,46.85,46.85,46.82,46.83,28021.0,34.2971,34.2971,34.2752,34.2825,28021.0
2018-01-08 11:35:00,46.84,46.85,46.82,46.84,31999.0,34.2898,34.2971,34.2752,34.2898,31999.0
2018-01-08 11:40:00,46.84,46.84,46.79,46.81,21258.0,34.2898,34.2898,34.2532,34.2678,21258.0
2018-01-08 11:45:00,46.8,46.81,46.79,46.8,21782.0,34.2605,34.2678,34.2532,34.2605,21782.0
2018-01-08 11:50:00,46.81,46.81,46.78,46.78,26173.0,34.2678,34.2678,34.2459,34.2459,26173.0
2018-01-08 11:55:00,46.78,46.78,46.76,46.78,13906.0,34.2459,34.2459,34.2312,34.2459,13906.0
2018-01-08 12:00:00,46.77,46.78,46.75,46.76,29803.0,34.2386,34.2459,34.2239,34.2312,29803.0
2018-01-08 12:05:00,46.76,46.78,46.75,46.76,32874.0,34.2312,34.2459,34.2239,34.2312,32874.0
2018-01-08 12:10:00,46.77,46.78,46.73,46.75,58738.0,34.2386,34.2459,34.2093,34.2239,58738.0
2018-01-08 12:15:00,46.76,46.78,46.74,46.78,21231.0,34.2312,34.2459,34.2166,34.2459,21231.0
2018-01-08 12:20:00,46.78,46.83,46.78,46.81,23260.0,34.2459,34.2825,34.2459,34.2678,23260.0
2018-01-08 12:25:00,46.82,46.83,46.81,46.83,14941.0,34.2752,34.2825,34.2678,34.2825,14941.0
2018-01-08 12:30:00,46.83,46.84,46.83,46.84,13094.0,34.2825,34.2898,34.2825,34.2898,13094.0
2018-01-08 12:35:00,46.84,46.85,46.83,46.85,11691.0,34.2898,34.2971,34.2825,34.2971,11691.0
2018-01-08 12:40:00,46.85,46.88,46.82,46.86,76253.0,34.2971,34.3191,34.2752,34.3044,76253.0
2018-01-08 12:45:00,46.86,46.9,46.85,46.9,48970.0,34.3044,34.3337,34.2971,34.3337,48970.0
2018-01-08 12:50:00,46.9,46.93,46.9,46.93,26351.0,34.3337,34.3557,34.3337,34.3557,26351.0
2018-01-08 12:55:00,46.93,46.95,46.91,46.95,53659.0,34.3557,34.3703,34.3411,34.3703,53659.0
2018-01-08 13:00:00,46.95,47.0,46.94,47.0,75532.0,34.3703,34.4069,34.363,34.4069,75532.0
2018-01-08 13:05:00,47.01,47.01,46.98,47.0,40098.0,34.4143,34.4143,34.3923,34.4069,40098.0
2018-01-08 13:10:00,47.0,47.05,46.98,47.04,55738.0,34.4069,34.4435,34.3923,34.4362,55738.0
2018-01-08 13:15:00,47.03,47.06,47.02,47.06,37562.0,34.4289,34.4509,34.4216,34.4509,37562.0
2018-01-08 13:20:00,47.06,47.09,47.04,47.08,46014.0,34.4509,34.4728,34.4362,34.4655,46014.0
2018-01-08 13:25:00,47.09,47.13,47.07,47.12,89897.0,34.4728,34.5021,34.4582,34.4948,89897.0
2018-01-08 13:30:00,47.11,47.11,47.05,47.06,43962.0,34.4875,34.4875,34.4435,34.4509,43962.0
2018-01-08 13:35:00,47.05,47.08,47.05,47.05,38052.0,34.4435,34.4655,34.4435,34.4435,38052.0
2018-01-08 13:40:00,47.05,47.1,47.05,47.09,59037.0,34.4435,34.4801,34.4435,34.4728,59037.0
2018-01-08 13:45:00,47.08,47.09,47.06,47.07,38581.0,34.4655,34.4728,34.4509,34.4582,38581.0
2018-01-08 13:50:00,47.07,47.1,47.07,47.09,63071.0,34.4582,34.4801,34.4582,34.4728,63071.0
2018-01-08 13:55:00,47.08,47.1,47.06,47.08,35820.0,34.4655,34.4801,34.4509,34.4655,35820.0
2018-01-08 14:00:00,47.07,47.09,47.05,47.07,55446.0,34.4582,34.4728,34.4435,34.4582,55446.0
2018-01-08 14:05:00,47.07,47.08,47.05,47.05,43077.0,34.4582,34.4655,34.4435,34.4435,43077.0
2018-01-08 14:10:00,47.06,47.06,47.03,47.04,76823.0,34.4509,34.4509,34.4289,34.4362,76823.0
2018-01-08 14:15:00,47.03,47.06,47.03,47.05,55215.0,34.4289,34.4509,34.4289,34.4435,55215.0
2018-01-08 14:20:00,47.04,47.06,47.03,47.05,108579.0,34.4362,34.4509,34.4289,34.4435,108579.0
2018-01-08 14:25:00,47.05,47.08,47.04,47.08,71059.0,34.4435,34.4655,34.4362,34.4655,71059.0
2018-01-08 14:30:00,47.07,47.1,47.06,47.1,64303.0,34.4582,34.4801,34.4509,34.4801,64303.0
2018-01-08 14:35:00,47.09,47.11,47.08,47.11,65255.0,34.4728,34.4875,34.4655,34.4875,65255.0
2018-01-08 14:40:00,47.1,47.15,47.1,47.14,63843.0,34.4801,34.5167,34.4801,34.5094,63843.0
2018-01-08 14:45:00,47.14,47.18,47.13,47.16,59414.0,34.5094,34.5387,34.5021,34.5241,59414.0
2018-01-08 14:50:00,47.16,47.2,47.16,47.18,72793.0,34.5241,34.5533,34.5241,34.5387,72793.0
2018-01-08 14:55:00,47.18,47.2,47.17,47.19,73400.0,34.5387,34.5533,34.5314,34.546,73400.0
2018-01-08 15:00:00,47.18,47.2,47.17,47.18,67802.0,34.5387,34.5533,34.5314,34.5387,67802.0
2018-01-08 15:05:00,47.18,47.19,47.16,47.16,98473.0,34.5387,34.546,34.5241,34.5241,98473.0
2018-01-08 15:10:00,47.15,47.15,47.11,47.12,40925.0,34.5167,34.5167,34.4875,34.4948,40925.0
2018-01-08 15:15:00,47.12,47.13,47.11,47.11,29038.0,34.4948,34.5021,34.4875,34.4875,29038.0
2018-01-08 15:20:00,47.11,47.14,47.09,47.1,108920.0,34.4875,34.5094,34.4728,34.4801,108920.0
2018-01-08 15:25:00,47.11,47.13,47.1,47.13,63515.0,34.4875,34.5021,34.4801,34.5021,63515.0
2018-01-08 15:30:00,47.13,47.14,47.07,47.11,214657.0,34.5021,34.5094,34.4582,34.4875,214657.0
2018-01-08 15:35:00,47.11,47.11,47.06,47.1,100545.0,34.4875,34.4875,34.4509,34.4801,100545.0
2018-01-08 15:40:00,47.09,47.13,47.08,47.12,127116.0,34.4728,34.5021,34.4655,34.4948,127116.0
2018-01-08 15:45:00,47.13,47.21,47.13,47.18,99696.0,34.5021,34.5607,34.5021,34.5387,99696.0
2018-01-08 15:50:00,47.19,47.21,47.14,47.18,180235.0,34.546,34.5607,34.5094,34.5387,180235.0
2018-01-08 15:55:00,47.18,47.23,47.16,47.21,375197.0,34.5387,34.5753,34.5241,34.5607,375197.0
2018-01-09 09:30:00,47.31,47.31,47.0,47.01,167253.0,34.6339,34.6339,34.4069,34.4143,167253.0
2018-01-09 09:35:00,47.04,47.15,47.04,47.14,34186.0,34.4362,34.5167,34.4362,34.5094,34186.0
2018-01-09 09:40:00,47.14,47.14,47.06,47.08,58105.0,34.5094,34.5094,34.4509,34.4655,58105.0
2018-01-09 09:45:00,47.07,47.07,46.95,46.95,55840.0,34.4582,34.4582,34.3703,34.3703,55840.0
2018-01-09 09:50:00,46.95,46.96,46.9,46.93,98082.0,34.3703,34.3777,34.3337,34.3557,98082.0
2018-01-09 09:55:00,46.93,46.93,46.8,46.8,281788.0,34.3557,34.3557,34.2605,34.2605,281788.0
2018-01-09 10:00:00,46.81,46.83,46.65,46.65,149327.0,34.2678,34.2825,34.1507,34.1507,149327.0
2018-01-09 10:05:00,46.65,46.67,46.58,46.59,97901.0,34.1507,34.1654,34.0995,34.1068,97901.0
2018-01-09 10:10:00,46.58,46.74,46.58,46.71,66510.0,34.0995,34.2166,34.0995,34.1946,66510.0
2018-01-09 10:15:00,46.71,46.79,46.69,46.74,64198.0,34.1946,34.2532,34.18,34.2166,64198.0
2018-01-09 10:20:00,46.74,46.79,46.72,46.79,53803.0,34.2166,34.2532,34.202,34.2532,53803.0
2018-01-09 10:25:00,46.79,46.8,46.74,46.79,71391.0,34.2532,34.2605,34.2166,34.2532,71391.0
2018-01-09 10:30:00,46.79,46.88,46.78,46.88,51624.0,34.2532,34.3191,34.2459,34.3191,51624.0
2018-01-09 10:35:00,46.88,46.9,46.84,46.84,66027.0,34.3191,34.3337,34.2898,34.2898,66027.0
2018-01-09 10:40:00,46.84,46.87,46.83,46.84,22144.0,34.2898,34.3118,34.2825,34.2898,22144.0
2018-01-09 10:45:00,46.83,46.84,46.78,46.8,28858.0,34.2825,34.2898,34.2459,34.2605,28858.0
2018-01-09 10:50:00,46.79,46.88,46.77,46.86,54018.0,34.2532,34.3191,34.2386,34.3044,54018.0
2018-01-09 10:55:00,46.86,46.87,46.84,46.86,23398.0,34.3044,34.3118,34.2898,34.3044,23398.0
2018-01-09 11:00:00,46.85,46.87,46.82,46.85,47281.0,34.2971,34.3118,34.2752,34.2971,47281.0
2018-01-09 11:05:00,46.86,46.87,46.84,46.85,27293.0,34.3044,34.3118,34.2898,34.2971,27293.0
2018-01-09 11:10:00,46.86,46.88,46.85,46.88,19541.0,34.3044,34.3191,34.2971,34.3191,19541.0
2018-01-09 11:15:00,46.87,46.9,46.84,46.87,50759.0,34.3118,34.3337,34.2898,34.3118,50759.0
2018-01-09 11:20:00,46.87,46.88,46.83,46.84,26855.0,34.3118,34.3191,34.2825,34.2898,26855.0
2018-01-09 11:25:00,46.83,46.88,46.83,46.84,38308.0,34.2825,34.3191,34.2825,34.2898,38308.0
2018-01-09 11:30:00,46.84,46.85,46.77,46.78,47012.0,34.2898,34.2971,34.2386,34.2459,47012.0
2018-01-09 11:35:00,46.78,46.82,46.76,46.79,61426.0,34.2459,34.2752,34.2312,34.2532,61426.0
2018-01-09 11:40:00,46.79,46.8,46.78,46.8,19577.0,34.2532,34.2605,34.2459,34.2605,19577.0
2018-01-09 11:45:00,46.79,46.82,46.78,46.81,64682.0,34.2532,34.2752,34.2459,34.2678,64682.0
2018-01-09 11:50:00,46.81,46.83,46.8,46.82,18851.0,34.2678,34.2825,34.2605,34.2752,18851.0
2018-01-09 11:55:00,46.82,46.86,46.82,46.85,23903.0,34.2752,34.3044,34.2752,34.2971,23903.0
2018-01-09 12:00:00,46.85,46.86,46.83,46.84,34871.0,34.2971,34.3044,34.2825,34.2898,34871.0
2018-01-09 12:05:00,46.84,46.85,46.83,46.83,12636.0,34.2898,34.2971,34.2825,34.2825,12636.0
2018-01-09 12:10:00,46.84,46.84,46.81,46.82,33478.0,34.2898,34.2898,34.2678,34.2752,33478.0
2018-01-09 12:15:00,46.82,46.82,46.79,46.79,34476.0,34.2752,34.2752,34.2532,34.2532,34476.0
2018-01-09 12:20:00,46.8,46.82,46.78,46.81,30720.0,34.2605,34.2752,34.2459,34.2678,30720.0
2018-01-09 12:25:00,46.82,46.82,46.78,46.79,20648.0,34.2752,34.2752,34.2459,34.2532,20648.0
2018-01-09 12:30:00,46.78,46.8,46.78,46.79,41404.0,34.2459,34.2605,34.2459,34.2532,41404.0
2018-01-09 12:35:00,46.79,46.81,46.78,46.81,76569.0,34.2532,34.2678,34.2459,34.2678,76569.0
2018-01-09 12:40:00,46.8,46.81,46.8,46.8,6091.0,34.2605,34.2678,34.2605,34.2605,6091.0
2018-01-09 12:45:00,46.8,46.83,46.8,46.82,39880.0,34.2605,34.2825,34.2605,34.2752,39880.0
2018-01-09 12:50:00,46.81,46.82,46.79,46.8,28569.0,34.2678,34.2752,34.2532,34.2605,28569.0
2018-01-09 12:55:00,46.8,46.8,46.77,46.78,24965.0,34.2605,34.2605,34.2386,34.2459,24965.0
2018-01-09 13:00:00,46.78,46.8,46.78,46.79,25609.0,34.2459,34.2605,34.2459,34.2532,25609.0
2018-01-09 13:05:00,46.8,46.82,46.78,46.82,22341.0,34.2605,34.2752,34.2459,34.2752,22341.0
2018-01-09 13:10:00,46.81,46.82,46.81,46.81,17671.0,34.2678,34.2752,34.2678,34.2678,17671.0
2018-01-09 13:15:00,46.8,46.85,46.79,46.83,61780.0,34.2605,34.2971,34.2532,34.2825,61780.0
2018-01-09 13:20:00,46.83,46.87,46.82,46.87,27838.0,34.2825,34.3118,34.2752,34.3118,27838.0
2018-01-09 13:25:00,46.87,46.91,46.84,46.89,53911.0,34.3118,34.3411,34.2898,34.3264,53911.0
2018-01-09 13:30:00,46.9,46.9,46.85,46.86,26627.0,34.3337,34.3337,34.2971,34.3044,26627.0
2018-01-09 13:35:00,46.87,46.88,46.85,46.86,21023.0,34.3118,34.3191,34.2971,34.3044,21023.0
2018-01-09 13:40:00,46.85,46.88,46.84,46.85,36381.0,34.2971,34.3191,34.2898,34.2971,36381.0
2018-01-09 13:45:00,46.86,46.87,46.84,46.85,22578.0,34.3044,34.3118,34.2898,34.2971,22578.0
2018-01-09 13:50:00,46.85,46.88,46.85,46.88,26447.0,34.2971,34.3191,34.2971,34.3191,26447.0
2018-01-09 13:55:00,46.88,46.88,46.85,46.85,24920.0,34.3191,34.3191,34.2971,34.2971,24920.0
2018-01-09 14:00:00,46.85,46.88,46.82,46.82,50169.0,34.2971,34.3191,34.2752,34.2752,50169.0
2018-01-09 14:05:00,46.82,46.83,46.8,46.8,21733.0,34.2752,34.2825,34.2605,34.2605,21733.0
2018-01-09 14:10:00,46.81,46.82,46.76,46.78,52882.0,34.2678,34.2752,34.2312,34.2459,52882.0
2018-01-09 14:15:00,46.78,46.78,46.7,46.71,48626.0,34.2459,34.2459,34.1873,34.1946,48626.0
2018-01-09 14:20:00,46.7,46.72,46.68,46.7,49289.0,34.1873,34.202,34.1727,34.1873,49289.0
2018-01-09 14:25:00,46.69,46.74,46.69,46.71,30073.0,34.18,34.2166,34.18,34.1946,30073.0
2018-01-09 14:30:00,46.72,46.74,46.71,46.72,27808.0,34.202,34.2166,34.1946,34.202,27808.0
2018-01-09 14:35:00,46.72,46.73,46.71,46.72,33130.0,34.202,34.2093,34.1946,34.202,33130.0
2018-01-09 14:40:00,46.72,46.75,46.7,46.74,30074.0,34.202,34.2239,34.1873,34.2166,30074.0
2018-01-09 14:45:00,46.75,46.76,46.73,46.73,24119.0,34.2239,34.2312,34.2093,34.2093,24119.0
2018-01-09 14:50:00,46.73,46.74,46.72,46.73,26618.0,34.2093,34.2166,34.202,34.2093,26618.0
2018-01-09 14:55:00,46.73,46.74,46.72,46.73,28798.0,34.2093,34.2166,34.202,34.2093,28798.0
2018-01-09 15:00:00,46.73,46.75,46.72,46.74,33648.0,34.2093,34.2239,34.202,34.2166,33648.0
2018-01-09 15:05:00,46.75,46.77,46.74,46.76,47574.0,34.2239,34.2386,34.2166,34.2312,47574.0
2018-01-09 15:10:00,46.76,46.78,46.75,46.76,35617.0,34.2312,34.2459,34.2239,34.2312,35617.0
2018-01-09 15:15:00,46.77,46.77,46.7,46.7,183739.0,34.2386,34.2386,34.1873,34.1873,183739.0
2018-01-09 15:20:00,46.7,46.71,46.68,46.68,41064.0,34.1873,34.1946,34.1727,34.1727,41064.0
2018-01-09 15:25:00,46.68,46.69,46.66,46.67,50029.0,34.1727,34.18,34.158,34.1654,50029.0
2018-01-09 15:30:00,46.67,46.73,46.67,46.72,67924.0,34.1654,34.2093,34.1654,34.202,67924.0
2018-01-09 15:35:00,46.73,46.76,46.7,46.75,65647.0,34.2093,34.2312,34.1873,34.2239,65647.0
2018-01-09 15:40:00,46.74,46.76,46.72,46.73,71422.0,34.2166,34.2312,34.202,34.2093,71422.0
2018-01-09 15:45:00,46.73,46.75,46.71,46.72,136389.0,34.2093,34.2239,34.1946,34.202,136389.0
2018-01-09 15:50:00,46.71,46.73,46.69,46.7,118743.0,34.1946,34.2093,34.18,34.1873,118743.0
2018-01-09 15:55:00,46.7,46.7,46.6,46.63,428179.0,34.1873,34.1873,34.1141,34.1361,428179.0
2018-01-10 09:30:00,46.46,46.5,46.23,46.3,302297.0,34.0116,34.0409,33.8432,33.8945,302297.0
2018-01-10 09:35:00,46.28,46.31,46.25,46.26,50547.0,33.8799,33.9018,33.8579,33.8652,50547.0
2018-01-10 09:40:00,46.26,46.28,46.15,46.22,111264.0,33.8652,33.8799,33.7847,33.8359,111264.0
2018-01-10 09:45:00,46.21,46.23,46.05,46.06,84598.0,33.8286,33.8432,33.7115,33.7188,84598.0
2018-01-10 09:50:00,46.05,46.11,46.05,46.05,89339.0,33.7115,33.7554,33.7115,33.7115,89339.0
2018-01-10 09:55:00,46.05,46.14,46.02,46.12,77902.0,33.7115,33.7774,33.6895,33.7627,77902.0
2018-01-10 10:00:00,46.13,46.15,46.09,46.14,108644.0,33.77,33.7847,33.7408,33.7774,108644.0
2018-01-10 10:05:00,46.15,46.15,46.11,46.12,84674.0,33.7847,33.7847,33.7554,33.7627,84674.0
2018-01-10 10:10:00,46.13,46.21,46.11,46.19,71579.0,33.77,33.8286,33.7554,33.814,71579.0
2018-01-10 10:15:00,46.19,46.26,46.18,46.22,88438.0,33.814,33.8652,33.8066,33.8359,88438.0
2018-01-10 10:20:00,46.21,46.23,46.19,46.21,73975.0,33.8286,33.8432,33.814,33.8286,73975.0
2018-01-10 10:25:00,46.2,46.22,46.18,46.2,27030.0,33.8213,33.8359,33.8066,33.8213,27030.0
2018-01-10 10:30:00,46.2,46.21,46.14,46.16,171537.0,33.8213,33.8286,33.7774,33.792,171537.0
2018-01-10 10:35:00,46.16,46.18,46.13,46.17,41251.0,33.792,33.8066,33.77,33.7993,41251.0
2018-01-10 10:40:00,46.17,46.17,46.11,46.11,62106.0,33.7993,33.7993,33.7554,33.7554,62106.0
2018-01-10 10:45:00,46.11,46.12,46.08,46.11,52615.0,33.7554,33.7627,33.7334,33.7554,52615.0
2018-01-10 10:50:00,46.1,46.13,46.09,46.13,64327.0,33.7481,33.77,33.7408,33.77,64327.0
2018-01-10 10:55:00,46.13,46.2,46.13,46.2,41502.0,33.77,33.8213,33.77,33.8213,41502.0
2018-01-10 11:00:00,46.2,46.2,46.12,46.12,30606.0,33.8213,33.8213,33.7627,33.7627,30606.0
2018-01-10 11:05:00,46.13,46.14,46.04,46.04,198099.0,33.77,33.7774,33.7042,33.7042,198099.0
2018-01-10 11:10:00,46.04,46.06,45.96,46.0,263492.0,33.7042,33.7188,33.6456,33.6749,263492.0
2018-01-10 11:15:00,46.0,46.0,45.9,45.94,77171.0,33.6749,33.6749,33.6017,33.6309,77171.0
2018-01-10 11:20:00,45.94,45.96,45.92,45.96,48622.0,33.6309,33.6456,33.6163,33.6456,48622.0
2018-01-10 11:25:00,45.96,45.99,45.93,45.97,45041.0,33.6456,33.6676,33.6236,33.6529,45041.0
2018-01-10 11:30:00,45.97,45.97,45.85,45.85,104120.0,33.6529,33.6529,33.5651,33.5651,104120.0
2018-01-10 11:35:00,45.86,45.89,45.81,45.86,123223.0,33.5724,33.5943,33.5358,33.5724,123223.0
2018-01-10 11:40:00,45.87,45.9,45.86,45.88,47973.0,33.5797,33.6017,33.5724,33.587,47973.0
2018-01-10 11:45:00,45.89,45.95,45.88,45.89,43975.0,33.5943,33.6383,33.587,33.5943,43975.0
2018-01-10 11:50:00,45.89,45.9,45.86,45.87,50270.0,33.5943,33.6017,33.5724,33.5797,50270.0
2018-01-10 11:55:00,45.86,45.89,45.86,45.89,28436.0,33.5724,33.5943,33.5724,33.5943,28436.0
2018-01-10 12:00:00,45.88,45.9,45.86,45.89,53646.0,33.587,33.6017,33.5724,33.5943,53646.0
2018-01-10 12:05:00,45.89,45.91,45.87,45.9,56614.0,33.5943,33.609,33.5797,33.6017,56614.0
2018-01-10 12:10:00,45.9,45.92,45.89,45.9,21469.0,33.6017,33.6163,33.5943,33.6017,21469.0
2018-01-10 12:15:00,45.91,45.93,45.89,45.9,44075.0,33.609,33.6236,33.5943,33.6017,44075.0
2018-01-10 12:20:00,45.91,45.97,45.9,45.97,36884.0,33.609,33.6529,33.6017,33.6529,36884.0
2018-01-10 12:25:00,45.97,45.98,45.94,45.96,60349.0,33.6529,33.6602,33.6309,33.6456,60349.0
2018-01-10 12:30:00,45.96,46.02,45.95,46.01,52388.0,33.6456,33.6895,33.6383,33.6822,52388.0
2018-01-10 12:35:00,46.01,46.02,45.98,45.99,48596.0,33.6822,33.6895,33.6602,33.6676,48596.0
2018-01-10 12:40:00,45.98,46.03,45.97,46.02,49652.0,33.6602,33.6968,33.6529,33.6895,49652.0
2018-01-10 12:45:00,46.01,46.05,46.01,46.03,57275.0,33.6822,33.7115,33.6822,33.6968,57275.0
2018-01-10 12:50:00,46.02,46.06,46.02,46.05,41730.0,33.6895,33.7188,33.6895,33.7115,41730.0
2018-01-10 12:55:00,46.04,46.1,46.03,46.07,73424.0,33.7042,33.7481,33.6968,33.7261,73424.0
2018-01-10 13:00:00,46.07,46.18,46.05,46.18,73176.0,33.7261,33.8066,33.7115,33.8066,73176.0
2018-01-10 13:05:00,46.18,46.19,46.13,46.15,162981.0,33.8066,33.814,33.77,33.7847,162981.0
2018-01-10 13:10:00,46.16,46.16,46.11,46.13,89295.0,33.792,33.792,33.7554,33.77,89295.0
2018-01-10 13:15:00,46.13,46.13,46.08,46.12,82218.0,33.77,33.77,33.7334,33.7627,82218.0
2018-01-10 13:20:00,46.12,46.13,46.1,46.12,52034.0,33.7627,33.77,33.7481,33.7627,52034.0
2018-01-10 13:25:00,46.11,46.13,46.05,46.05,63521.0,33.7554,33.77,33.7115,33.7115,63521.0
2018-01-10 13:30:00,46.05,46.09,46.04,46.09,31120.0,33.7115,33.7408,33.7042,33.7408,31120.0
2018-01-10 13:35:00,46.09,46.11,46.07,46.09,28233.0,33.7408,33.7554,33.7261,33.7408,28233.0
2018-01-10 13:40:00,46.09,46.1,46.04,46.04,38126.0,33.7408,33.7481,33.7042,33.7042,38126.0
2018-01-10 13:45:00,46.04,46.08,46.03,46.07,80065.0,33.7042,33.7334,33.6968,33.7261,80065.0
2018-01-10 13:50:00,46.08,46.11,46.07,46.1,59735.0,33.7334,33.7554,33.7261,33.7481,59735.0
2018-01-10 13:55:00,46.09,46.1,46.05,46.07,73697.0,33.7408,33.7481,33.7115,33.7261,73697.0
2018-01-10 14:00:00,46.06,46.08,46.02,46.04,66988.0,33.7188,33.7334,33.6895,33.7042,66988.0
2018-01-10 14:05:00,46.04,46.04,46.0,46.01,48729.0,33.7042,33.7042,33.6749,33.6822,48729.0
2018-01-10 14:10:00,46.01,46.01,45.93,45.95,107867.0,33.6822,33.6822,33.6236,33.6383,107867.0
2018-01-10 14:15:00,45.96,45.96,45.92,45.94,53675.0,33.6456,33.6456,33.6163,33.6309,53675.0
2018-01-10 14:20:00,45.95,45.95,45.88,45.9,72188.0,33.6383,33.6383,33.587,33.6017,72188.0
2018-01-10 14:25:00,45.89,45.93,45.87,45.93,74878.0,33.5943,33.6236,33.5797,33.6236,74878.0
2018-01-10 14:30:00,45.92,45.98,45.89,45.94,55193.0,33.6163,33.6602,33.5943,33.6309,55193.0
2018-01-10 14:35:00,45.94,45.96,45.93,45.96,40343.0,33.6309,33.6456,33.6236,33.6456,40343.0
2018-01-10 14:40:00,45.96,46.02,45.95,46.0,113082.0,33.6456,33.6895,33.6383,33.6749,113082.0
2018-01-10 14:45:00,46.01,46.02,45.99,46.0,49656.0,33.6822,33.6895,33.6676,33.6749,49656.0
2018-01-10 14:50:00,46.0,46.02,45.99,46.01,60685.0,33.6749,33.6895,33.6676,33.6822,60685.0
2018-01-10 14:55:00,46.0,46.03,46.0,46.01,25676.0,33.6749,33.6968,33.6749,33.6822,25676.0
2018-01-10 15:00:00,46.0,46.02,45.98,46.0,60393.0,33.6749,33.6895,33.6602,33.6749,60393.0
2018-01-10 15:05:00,46.0,46.01,45.98,45.98,42698.0,33.6749,33.6822,33.6602,33.6602,42698.0
2018-01-10 15:10:00,45.98,46.01,45.98,45.98,52530.0,33.6602,33.6822,33.6602,33.6602,52530.0
2018-01-10 15:15:00,45.98,46.0,45.98,45.98,47576.0,33.6602,33.6749,33.6602,33.6602,47576.0
2018-01-10 15:20:00,45.99,46.01,45.98,46.01,56128.0,33.6676,33.6822,33.6602,33.6822,56128.0
2018-01-10 15:25:00,46.01,46.02,45.98,46.0,118807.0,33.6822,33.6895,33.6602,33.6749,118807.0
2018-01-10 15:30:00,46.0,46.01,45.99,46.0,190480.0,33.6749,33.6822,33.6676,33.6749,190480.0
2018-01-10 15:35:00,46.0,46.01,45.98,46.0,72396.0,33.6749,33.6822,33.6602,33.6749,72396.0
2018-01-10 15:40:00,46.0,46.01,45.98,45.98,95333.0,33.6749,33.6822,33.6602,33.6602,95333.0
2018-01-10 15:45:00,45.99,46.01,45.98,46.0,187778.0,33.6676,33.6822,33.6602,33.6749,187778.0
2018-01-10 15:50:00,46.0,46.02,45.99,46.01,116171.0,33.6749,33.6895,33.6676,33.6822,116171.0
2018-01-10 15:55:00,46.01,46.01,45.96,45.97,349356.0,33.6822,33.6822,33.6456,33.6529,349356.0
2018-01-11 09:30:00,45.65,45.84,45.08,45.54,447130.0,33.4187,33.5577,33.0014,33.3381,447130.0
2018-01-11 09:35:00,45.52,45.73,45.49,45.67,309854.0,33.3235,33.4772,33.3015,33.4333,309854.0
2018-01-11 09:40:00,45.68,45.72,45.58,45.72,118442.0,33.4406,33.4699,33.3674,33.4699,118442.0
2018-01-11 09:45:00,45.71,45.72,45.56,45.57,106734.0,33.4626,33.4699,33.3528,33.3601,106734.0
2018-01-11 09:50:00,45.56,45.68,45.56,45.66,104129.0,33.3528,33.4406,33.3528,33.426,104129.0
2018-01-11 09:55:00,45.66,45.67,45.59,45.61,73518.0,33.426,33.4333,33.3747,33.3894,73518.0
2018-01-11 10:00:00,45.61,45.67,45.58,45.63,127916.0,33.3894,33.4333,33.3674,33.404,127916.0
2018-01-11 10:05:00,45.64,45.65,45.55,45.65,95366.0,33.4113,33.4187,33.3454,33.4187,95366.0
2018-01-11 10:10:00,45.64,45.71,45.61,45.64,93311.0,33.4113,33.4626,33.3894,33.4113,93311.0
2018-01-11 10:15:00,45.64,45.65,45.47,45.51,117495.0,33.4113,33.4187,33.2869,33.3162,117495.0
2018-01-11 10:20:00,45.51,45.57,45.5,45.57,65519.0,33.3162,33.3601,33.3088,33.3601,65519.0
2018-01-11 10:25:00,45.57,45.64,45.56,45.64,54155.0,33.3601,33.4113,33.3528,33.4113,54155.0
2018-01-11 10:30:00,45.63,45.64,45.55,45.59,53963.0,33.404,33.4113,33.3454,33.3747,53963.0
2018-01-11 10:35:00,45.59,45.6,45.47,45.49,59391.0,33.3747,33.382,33.2869,33.3015,59391.0
2018-01-11 10:40:00,45.49,45.53,45.48,45.53,60036.0,33.3015,33.3308,33.2942,33.3308,60036.0
2018-01-11 10:45:00,45.53,45.54,45.51,45.52,36605.0,33.3308,33.3381,33.3162,33.3235,36605.0
2018-01-11 10:50:00,45.51,45.52,45.48,45.5,59626.0,33.3162,33.3235,33.2942,33.3088,59626.0
2018-01-11 10:55:00,45.49,45.53,45.48,45.5,42195.0,33.3015,33.3308,33.2942,33.3088,42195.0
2018-01-11 11:00:00,45.51,45.51,45.48,45.51,42966.0,33.3162,33.3162,33.2942,33.3162,42966.0
2018-01-11 11:05:00,45.51,45.53,45.46,45.47,49057.0,33.3162,33.3308,33.2796,33.2869,49057.0
2018-01-11 11:10:00,45.46,45.53,45.45,45.52,59610.0,33.2796,33.3308,33.2722,33.3235,59610.0
2018-01-11 11:15:00,45.51,45.58,45.49,45.55,54150.0,33.3162,33.3674,33.3015,33.3454,54150.0
2018-01-11 11:20:00,45.56,45.61,45.56,45.61,86223.0,33.3528,33.3894,33.3528,33.3894,86223.0
2018-01-11 11:25:00,45.61,45.61,45.57,45.6,55600.0,33.3894,33.3894,33.3601,33.382,55600.0
2018-01-11 11:30:00,45.6,45.6,45.56,45.58,30196.0,33.382,33.382,33.3528,33.3674,30196.0
2018-01-11 11:35:00,45.58,45.61,45.58,45.61,38780.0,33.3674,33.3894,33.3674,33.3894,38780.0
2018-01-11 11:40:00,45.61,45.61,45.52,45.55,124022.0,33.3894,33.3894,33.3235,33.3454,124022.0
2018-01-11 11:45:00,45.55,45.59,45.54,45.58,24920.0,33.3454,33.3747,33.3381,33.3674,24920.0
2018-01-11 11:50:00,45.58,45.6,45.55,45.55,40390.0,33.3674,33.382,33.3454,33.3454,40390.0
2018-01-11 11:55:00,45.54,45.56,45.51,45.51,28451.0,33.3381,33.3528,33.3162,33.3162,28451.0
2018-01-11 12:00:00,45.52,45.52,45.47,45.49,75520.0,33.3235,33.3235,33.2869,33.3015,75520.0
2018-01-11 12:05:00,45.49,45.5,45.46,45.46,23855.0,33.3015,33.3088,33.2796,33.2796,23855.0
2018-01-11 12:10:00,45.47,45.47,45.41,45.44,72033.0,33.2869,33.2869,33.243,33.2649,72033.0
2018-01-11 12:15:00,45.45,45.45,45.4,45.41,33421.0,33.2722,33.2722,33.2356,33.243,33421.0
2018-01-11 12:20:00,45.41,45.45,45.41,45.45,33632.0,33.243,33.2722,33.243,33.2722,33632.0
2018-01-11 12:25:00,45.45,45.46,45.4,45.41,53786.0,33.2722,33.2796,33.2356,33.243,53786.0
2018-01-11 12:30:00,45.41,45.44,45.41,45.42,32088.0,33.243,33.2649,33.243,33.2503,32088.0
2018-01-11 12:35:00,45.42,45.43,45.41,45.42,23975.0,33.2503,33.2576,33.243,33.2503,23975.0
2018-01-11 12:40:00,45.42,45.43,45.41,45.41,30548.0,33.2503,33.2576,33.243,33.243,30548.0
2018-01-11 12:45:00,45.41,45.43,45.4,45.41,27467.0,33.243,33.2576,33.2356,33.243,27467.0
2018-01-11 12:50:00,45.41,45.41,45.38,45.39,67391.0,33.243,33.243,33.221,33.2283,67391.0
2018-01-11 12:55:00,45.39,45.43,45.38,45.39,49678.0,33.2283,33.2576,33.221,33.2283,49678.0
2018-01-11 13:00:00,45.38,45.44,45.38,45.41,49877.0,33.221,33.2649,33.221,33.243,49877.0
2018-01-11 13:05:00,45.41,45.43,45.39,45.4,39737.0,33.243,33.2576,33.2283,33.2356,39737.0
2018-01-11 13:10:00,45.4,45.43,45.4,45.41,37977.0,33.2356,33.2576,33.2356,33.243,37977.0
2018-01-11 13:15:00,45.41,45.42,45.34,45.42,149836.0,33.243,33.2503,33.1917,33.2503,149836.0
2018-01-11 13:20:00,45.42,45.49,45.41,45.49,74772.0,33.2503,33.3015,33.243,33.3015,74772.0
2018-01-11 13:25:00,45.49,45.53,45.47,45.5,64577.0,33.3015,33.3308,33.2869,33.3088,64577.0
2018-01-11 13:30:00,45.5,45.5,45.45,45.47,43648.0,33.3088,33.3088,33.2722,33.2869,43648.0
2018-01-11 13:35:00,45.47,45.49,45.41,45.42,120511.0,33.2869,33.3015,33.243,33.2503,120511.0
2018-01-11 13:40:00,45.42,45.44,45.39,45.4,34145.0,33.2503,33.2649,33.2283,33.2356,34145.0
2018-01-11 13:45:00,45.41,45.41,45.29,45.3,93882.0,33.243,33.243,33.1551,33.1624,93882.0
2018-01-11 13:50:00,45.3,45.31,45.26,45.28,109422.0,33.1624,33.1698,33.1331,33.1478,109422.0
2018-01-11 13:55:00,45.27,45.28,45.25,45.27,48081.0,33.1405,33.1478,33.1258,33.1405,48081.0
2018-01-11 14:00:00,45.27,45.29,45.25,45.26,33959.0,33.1405,33.1551,33.1258,33.1331,33959.0
2018-01-11 14:05:00,45.26,45.32,45.26,45.31,58445.0,33.1331,33.1771,33.1331,33.1698,58445.0
2018-01-11 14:10:00,45.31,45.33,45.29,45.3,50343.0,33.1698,33.1844,33.1551,33.1624,50343.0
2018-01-11 14:15:00,45.3,45.32,45.27,45.28,34537.0,33.1624,33.1771,33.1405,33.1478,34537.0
2018-01-11 14:20:00,45.28,45.29,45.21,45.24,85924.0,33.1478,33.1551,33.0965,33.1185,85924.0
2018-01-11 14:25:00,45.25,45.28,45.24,45.26,32301.0,33.1258,33.1478,33.1185,33.1331,32301.0
2018-01-11 14:30:00,45.26,45.29,45.26,45.29,23080.0,33.1331,33.1551,33.1331,33.1551,23080.0
2018-01-11 14:35:00,45.28,45.29,45.24,45.25,42205.0,33.1478,33.1551,33.1185,33.1258,42205.0
2018-01-11 14:40:00,45.25,45.29,45.23,45.27,101481.0,33.1258,33.1551,33.1112,33.1405,101481.0
2018-01-11 14:45:00,45.27,45.28,45.17,45.17,80068.0,33.1405,33.1478,33.0673,33.0673,80068.0
2018-01-11 14:50:00,45.18,45.2,45.17,45.17,48395.0,33.0746,33.0892,33.0673,33.0673,48395.0
2018-01-11 14:55:00,45.17,45.18,45.11,45.13,62263.0,33.0673,33.0746,33.0233,33.038,62263.0
2018-01-11 15:00:00,45.13,45.17,45.12,45.17,68585.0,33.038,33.0673,33.0307,33.0673,68585.0
2018-01-11 15:05:00,45.17,45.18,45.14,45.15,49070.0,33.0673,33.0746,33.0453,33.0526,49070.0
2018-01-11 15:10:00,45.15,45.19,45.14,45.18,63414.0,33.0526,33.0819,33.0453,33.0746,63414.0
2018-01-11 15:15:00,45.18,45.2,45.18,45.19,57104.0,33.0746,33.0892,33.0746,33.0819,57104.0
2018-01-11 15:20:00,45.19,45.21,45.19,45.2,44269.0,33.0819,33.0965,33.0819,33.0892,44269.0
2018-01-11 15:25:00,45.2,45.2,45.12,45.12,81235.0,33.0892,33.0892,33.0307,33.0307,81235.0
2018-01-11 15:30:00,45.13,45.14,45.1,45.14,106936.0,33.038,33.0453,33.016,33.0453,106936.0
2018-01-11 15:35:00,45.14,45.21,45.12,45.21,80516.0,33.0453,33.0965,33.0307,33.0965,80516.0
2018-01-11 15:40:00,45.21,45.21,45.19,45.21,75831.0,33.0965,33.0965,33.0819,33.0965,75831.0
2018-01-11 15:45:00,45.21,45.3,45.21,45.27,169448.0,33.0965,33.1624,33.0965,33.1405,169448.0
2018-01-11 15:50:00,45.28,45.3,45.25,45.29,154069.0,33.1478,33.1624,33.1258,33.1551,154069.0
2018-01-11 15:55:00,45.29,45.29,45.21,45.25,268749.0,33.1551,33.1551,33.0965,33.1258,268749.0
2018-01-12 09:30:00,45.08,45.11,44.44,44.47,596181.0,33.0014,33.0233,32.5329,32.5548,596181.0
2018-01-12 09:35:00,44.49,44.77,44.49,44.66,185222.0,32.5695,32.7744,32.5695,32.6939,185222.0
2018-01-12 09:40:00,44.68,44.97,44.67,44.97,129004.0,32.7086,32.9208,32.7012,32.9208,129004.0
2018-01-12 09:45:00,44.96,45.15,44.91,45.13,133090.0,32.9135,33.0526,32.8769,33.038,133090.0
2018-01-12 09:50:00,45.12,45.12,44.99,45.02,73406.0,33.0307,33.0307,32.9355,32.9575,73406.0
2018-01-12 09:55:00,45.01,45.08,44.98,45.02,121938.0,32.9501,33.0014,32.9282,32.9575,121938.0
2018-01-12 10:00:00,45.03,45.12,44.98,45.11,139491.0,32.9648,33.0307,32.9282,33.0233,139491.0
2018-01-12 10:05:00,45.12,45.21,45.1,45.2,128980.0,33.0307,33.0965,33.016,33.0892,128980.0
2018-01-12 10:10:00,45.2,45.36,45.19,45.36,99910.0,33.0892,33.2064,33.0819,33.2064,99910.0
2018-01-12 10:15:00,45.37,45.37,45.2,45.23,81611.0,33.2137,33.2137,33.0892,33.1112,81611.0
2018-01-12 10:20:00,45.23,45.23,45.15,45.16,53454.0,33.1112,33.1112,33.0526,33.0599,53454.0
2018-01-12 10:25:00,45.15,45.16,45.12,45.15,49462.0,33.0526,33.0599,33.0307,33.0526,49462.0
2018-01-12 10:30:00,45.15,45.15,45.11,45.13,42650.0,33.0526,33.0526,33.0233,33.038,42650.0
2018-01-12 10:35:00,45.13,45.19,45.13,45.17,71206.0,33.038,33.0819,33.038,33.0673,71206.0
2018-01-12 10:40:00,45.18,45.2,45.11,45.2,92965.0,33.0746,33.0892,33.0233,33.0892,92965.0
2018-01-12 10:45:00,45.22,45.32,45.2,45.29,108880.0,33.1039,33.1771,33.0892,33.1551,108880.0
2018-01-12 10:50:00,45.3,45.33,45.26,45.29,65766.0,33.1624,33.1844,33.1331,33.1551,65766.0
2018-01-12 10:55:00,45.29,45.29,45.21,45.23,50499.0,33.1551,33.1551,33.0965,33.1112,50499.0
2018-01-12 11:00:00,45.23,45.26,45.17,45.17,140167.0,33.1112,33.1331,33.0673,33.0673,140167.0
2018-01-12 11:05:00,45.17,45.18,45.08,45.11,54369.0,33.0673,33.0746,33.0014,33.0233,54369.0
2018-01-12 11:10:00,45.11,45.12,45.05,45.07,134299.0,33.0233,33.0307,32.9794,32.9941,134299.0
2018-01-12 11:15:00,45.08,45.14,45.07,45.11,83633.0,33.0014,33.0453,32.9941,33.0233,83633.0
2018-01-12 11:20:00,45.11,45.23,45.1,45.2,45217.0,33.0233,33.1112,33.016,33.0892,45217.0
2018-01-12 11:25:00,45.2,45.21,45.16,45.17,44444.0,33.0892,33.0965,33.0599,33.0673,44444.0
2018-01-12 11:30:00,45.16,45.18,45.14,45.18,64016.0,33.0599,33.0746,33.0453,33.0746,64016.0
2018-01-12 11:35:00,45.18,45.18,45.15,45.16,36659.0,33.0746,33.0746,33.0526,33.0599,36659.0
2018-01-12 11:40:00,45.15,45.16,45.11,45.11,46251.0,33.0526,33.0599,33.0233,33.0233,46251.0
2018-01-12 11:45:00,45.12,45.12,45.06,45.07,84266.0,33.0307,33.0307,32.9867,32.9941,84266.0
2018-01-12 11:50:00,45.07,45.12,45.05,45.1,53252.0,32.9941,33.0307,32.9794,33.016,53252.0
2018-01-12 11:55:00,45.09,45.11,45.06,45.06,52982.0,33.0087,33.0233,32.9867,32.9867,52982.0
2018-01-12 12:00:00,45.07,45.08,45.05,45.07,90151.0,32.9941,33.0014,32.9794,32.9941,90151.0
2018-01-12 12:05:00,45.06,45.08,45.02,45.03,52135.0,32.9867,33.0014,32.9575,32.9648,52135.0
2018-01-12 12:10:00,45.03,45.03,44.97,45.01,85864.0,32.9648,32.9648,32.9208,32.9501,85864.0
2018-01-12 12:15:00,45.01,45.04,45.0,45.02,65192.0,32.9501,32.9721,32.9428,32.9575,65192.0
2018-01-12 12:20:00,45.02,45.04,45.02,45.02,36126.0,32.9575,32.9721,32.9575,32.9575,36126.0
2018-01-12 12:25:00,45.03,45.03,44.99,45.0,65290.0,32.9648,32.9648,32.9355,32.9428,65290.0
2018-01-12 12:30:00,44.99,45.0,44.94,44.95,49545.0,32.9355,32.9428,32.8989,32.9062,49545.0
2018-01-12 12:35:00,44.95,44.95,44.91,44.93,28368.0,32.9062,32.9062,32.8769,32.8916,28368.0
2018-01-12 12:40:00,44.93,44.95,44.91,44.95,55143.0,32.8916,32.9062,32.8769,32.9062,55143.0
2018-01-12 12:45:00,44.94,44.97,44.94,44.95,86741.0,32.8989,32.9208,32.8989,32.9062,86741.0
2018-01-12 12:50:00,44.95,44.96,44.94,44.95,41188.0,32.9062,32.9135,32.8989,32.9062,41188.0
2018-01-12 12:55:00,44.94,44.98,44.94,44.97,44755.0,32.8989,32.9282,32.8989,32.9208,44755.0
2018-01-12 13:00:00,44.98,45.0,44.96,44.96,44660.0,32.9282,32.9428,32.9135,32.9135,44660.0
2018-01-12 13:05:00,44.96,44.98,44.94,44.98,45165.0,32.9135,32.9282,32.8989,32.9282,45165.0
2018-01-12 13:10:00,44.98,44.98,44.91,44.93,35313.0,32.9282,32.9282,32.8769,32.8916,35313.0
2018-01-12 13:15:00,44.93,44.96,44.89,44.9,50524.0,32.8916,32.9135,32.8623,32.8696,50524.0
2018-01-12 13:20:00,44.9,44.91,44.89,44.89,27894.0,32.8696,32.8769,32.8623,32.8623,27894.0
2018-01-12 13:25:00,44.9,44.9,44.82,44.85,53013.0,32.8696,32.8696,32.811,32.833,53013.0
2018-01-12 13:30:00,44.85,44.91,44.84,44.89,102720.0,32.833,32.8769,32.8257,32.8623,102720.0
2018-01-12 13:35:00,44.9,44.93,44.89,44.93,59066.0,32.8696,32.8916,32.8623,32.8916,59066.0
2018-01-12 13:40:00,44.94,44.96,44.91,44.95,35701.0,32.8989,32.9135,32.8769,32.9062,35701.0
2018-01-12 13:45:00,44.95,44.96,44.92,44.94,109622.0,32.9062,32.9135,32.8842,32.8989,109622.0
2018-01-12 13:50:00,44.93,44.99,44.93,44.99,94519.0,32.8916,32.9355,32.8916,32.9355,94519.0
2018-01-12 13:55:00,44.99,45.0,44.98,44.98,36486.0,32.9355,32.9428,32.9282,32.9282,36486.0
2018-01-12 14:00:00,44.98,45.01,44.98,45.01,32877.0,32.9282,32.9501,32.9282,32.9501,32877.0
2018-01-12 14:05:00,45.01,45.06,45.0,45.03,43430.0,32.9501,32.9867,32.9428,32.9648,43430.0
2018-01-12 14:10:00,45.03,45.04,44.98,44.98,107048.0,32.9648,32.9721,32.9282,32.9282,107048.0
2018-01-12 14:15:00,44.98,45.03,44.98,45.0,89907.0,32.9282,32.9648,32.9282,32.9428,89907.0
2018-01-12 14:20:00,45.0,45.04,45.0,45.04,24701.0,32.9428,32.9721,32.9428,32.9721,24701.0
2018-01-12 14:25:00,45.03,45.06,45.02,45.05,94679.0,32.9648,32.9867,32.9575,32.9794,94679.0
2018-01-12 14:30:00,45.04,45.05,45.0,45.0,46386.0,32.9721,32.9794,32.9428,32.9428,46386.0
2018-01-12 14:35:00,45.01,45.04,45.0,45.01,49112.0,32.9501,32.9721,32.9428,32.9501,49112.0
2018-01-12 14:40:00,45.0,45.03,45.0,45.03,60511.0,32.9428,32.9648,32.9428,32.9648,60511.0
2018-01-12 14:45:00,45.03,45.04,45.02,45.03,60245.0,32.9648,32.9721,32.9575,32.9648,60245.0
2018-01-12 14:50:00,45.04,45.07,45.02,45.07,69748.0,32.9721,32.9941,32.9575,32.9941,69748.0
2018-01-12 14:55:00,45.07,45.07,45.01,45.05,54227.0,32.9941,32.9941,32.9501,32.9794,54227.0
2018-01-12 15:00:00,45.05,45.06,45.03,45.03,107959.0,32.9794,32.9867,32.9648,32.9648,107959.0
2018-01-12 15:05:00,45.02,45.03,44.95,44.96,74183.0,32.9575,32.9648,32.9062,32.9135,74183.0
2018-01-12 15:10:00,44.96,44.97,44.91,44.94,71443.0,32.9135,32.9208,32.8769,32.8989,71443.0
2018-01-12 15:15:00,44.93,44.95,44.88,44.91,70975.0,32.8916,32.9062,32.855,32.8769,70975.0
2018-01-12 15:20:00,44.91,44.92,44.84,44.85,54943.0,32.8769,32.8842,32.8257,32.833,54943.0
2018-01-12 15:25:00,44.85,44.86,44.81,44.82,104740.0,32.833,32.8403,32.8037,32.811,104740.0
2018-01-12 15:30:00,44.82,44.88,44.81,44.88,87088.0,32.811,32.855,32.8037,32.855,87088.0
2018-01-12 15:35:00,44.88,44.88,44.84,44.86,80659.0,32.855,32.855,32.8257,32.8403,80659.0
2018-01-12 15:40:00,44.86,44.9,44.85,44.89,96564.0,32.8403,32.8696,32.833,32.8623,96564.0
2018-01-12 15:45:00,44.9,44.9,44.81,44.81,139693.0,32.8696,32.8696,32.8037,32.8037,139693.0
2018-01-12 15:50:00,44.82,44.82,44.76,44.76,207736.0,32.811,32.811,32.7671,32.7671,207736.0
2018-01-12 15:55:00,44.76,44.83,44.7,44.82,737337.0,32.7671,32.8184,32.7232,32.811,737337.0
2018-01-16 09:30:00,44.94,45.05,44.83,45.03,408194.0,32.8989,32.9794,32.8184,32.9648,408194.0
2018-01-16 09:35:00,45.04,45.15,44.95,45.09,123090.0,32.9721,33.0526,32.9062,33.0087,123090.0
2018-01-16 09:40:00,45.09,45.14,45.04,45.12,92569.0,33.0087,33.0453,32.9721,33.0307,92569.0
2018-01-16 09:45:00,45.13,45.13,44.99,45.07,99250.0,33.038,33.038,32.9355,32.9941,99250.0
2018-01-16 09:50:00,45.06,45.06,44.94,45.0,149991.0,32.9867,32.9867,32.8989,32.9428,149991.0
2018-01-16 09:55:00,44.99,45.0,44.97,44.99,119296.0,32.9355,32.9428,32.9208,32.9355,119296.0
2018-01-16 10:00:00,44.98,45.0,44.95,44.96,50911.0,32.9282,32.9428,32.9062,32.9135,50911.0
2018-01-16 10:05:00,44.96,44.96,44.67,44.68,223810.0,32.9135,32.9135,32.7012,32.7086,223810.0
2018-01-16 10:10:00,44.69,44.69,44.51,44.55,315776.0,32.7159,32.7159,32.5841,32.6134,315776.0
2018-01-16 10:15:00,44.55,44.58,44.44,44.55,249722.0,32.6134,32.6353,32.5329,32.6134,249722.0
2018-01-16 10:20:00,44.55,44.65,44.48,44.64,240620.0,32.6134,32.6866,32.5621,32.6793,240620.0
2018-01-16 10:25:00,44.65,44.65,44.52,44.52,97515.0,32.6866,32.6866,32.5914,32.5914,97515.0
2018-01-16 10:30:00,44.52,44.55,44.4,44.45,217897.0,32.5914,32.6134,32.5036,32.5402,217897.0
2018-01-16 10:35:00,44.45,44.5,44.4,44.48,111481.0,32.5402,32.5768,32.5036,32.5621,111481.0
2018-01-16 10:40:00,44.48,44.48,44.39,44.44,184443.0,32.5621,32.5621,32.4963,32.5329,184443.0
2018-01-16 10:45:00,44.43,44.43,44.31,44.33,171668.0,32.5255,32.5255,32.4377,32.4523,171668.0
2018-01-16 10:50:00,44.33,44.4,44.31,44.36,81161.0,32.4523,32.5036,32.4377,32.4743,81161.0
2018-01-16 10:55:00,44.35,44.4,44.33,44.36,81817.0,32.467,32.5036,32.4523,32.4743,81817.0
2018-01-16 11:00:00,44.36,44.42,44.34,44.35,76214.0,32.4743,32.5182,32.4596,32.467,76214.0
2018-01-16 11:05:00,44.34,44.38,44.33,44.35,68058.0,32.4596,32.4889,32.4523,32.467,68058.0
2018-01-16 11:10:00,44.34,44.45,44.34,44.42,118003.0,32.4596,32.5402,32.4596,32.5182,118003.0
2018-01-16 11:15:00,44.41,44.51,44.4,44.46,72103.0,32.5109,32.5841,32.5036,32.5475,72103.0
2018-01-16 11:20:00,44.46,44.53,44.45,44.52,56848.0,32.5475,32.5987,32.5402,32.5914,56848.0
2018-01-16 11:25:00,44.52,44.65,44.48,44.6,93214.0,32.5914,32.6866,32.5621,32.65,93214.0
2018-01-16 11:30:00,44.61,44.63,44.54,44.59,106448.0,32.6573,32.6719,32.6061,32.6427,106448.0
2018-01-16 11:35:00,44.59,44.59,44.55,44.58,44466.0,32.6427,32.6427,32.6134,32.6353,44466.0
2018-01-16 11:40:00,44.59,44.59,44.53,44.54,55887.0,32.6427,32.6427,32.5987,32.6061,55887.0
2018-01-16 11:45:00,44.54,44.56,44.51,44.54,45755.0,32.6061,32.6207,32.5841,32.6061,45755.0
2018-01-16 11:50:00,44.54,44.56,44.52,44.55,84037.0,32.6061,32.6207,32.5914,32.6134,84037.0
2018-01-16 11:55:00,44.54,44.6,44.51,44.59,157033.0,32.6061,32.65,32.5841,32.6427,157033.0
2018-01-16 12:00:00,44.6,44.64,44.57,44.64,114638.0,32.65,32.6793,32.628,32.6793,114638.0
2018-01-16 12:05:00,44.64,44.69,44.63,44.66,43869.0,32.6793,32.7159,32.6719,32.6939,43869.0
2018-01-16 12:10:00,44.65,44.66,44.62,44.63,46125.0,32.6866,32.6939,32.6646,32.6719,46125.0
2018-01-16 12:15:00,44.63,44.63,44.56,44.58,114314.0,32.6719,32.6719,32.6207,32.6353,114314.0
2018-01-16 12:20:00,44.58,44.58,44.54,44.55,32264.0,32.6353,32.6353,32.6061,32.6134,32264.0
2018-01-16 12:25:00,44.56,44.61,44.53,44.59,84844.0,32.6207,32.6573,32.5987,32.6427,84844.0
2018-01-16 12:30:00,44.59,44.65,44.57,44.65,53578.0,32.6427,32.6866,32.628,32.6866,53578.0
2018-01-16 12:35:00,44.65,44.69,44.62,44.65,69600.0,32.6866,32.7159,32.6646,32.6866,69600.0
2018-01-16 12:40:00,44.65,44.66,44.61,44.65,71277.0,32.6866,32.6939,32.6573,32.6866,71277.0
2018-01-16 12:45:00,44.65,44.68,44.64,44.66,35533.0,32.6866,32.7086,32.6793,32.6939,35533.0
2018-01-16 12:50:00,44.65,44.68,44.63,44.67,73291.0,32.6866,32.7086,32.6719,32.7012,73291.0
2018-01-16 12:55:00,44.67,44.72,44.67,44.72,46777.0,32.7012,32.7378,32.7012,32.7378,46777.0
2018-01-16 13:00:00,44.72,44.76,44.69,44.73,63974.0,32.7378,32.7671,32.7159,32.7452,63974.0
2018-01-16 13:05:00,44.74,44.77,44.71,44.74,50946.0,32.7525,32.7744,32.7305,32.7525,50946.0
2018-01-16 13:10:00,44.74,44.75,44.71,44.72,59764.0,32.7525,32.7598,32.7305,32.7378,59764.0
2018-01-16 13:15:00,44.72,44.74,44.7,44.72,72906.0,32.7378,32.7525,32.7232,32.7378,72906.0
2018-01-16 13:20:00,44.72,44.76,44.71,44.76,60711.0,32.7378,32.7671,32.7305,32.7671,60711.0
2018-01-16 13:25:00,44.76,44.84,44.75,44.83,54254.0,32.7671,32.8257,32.7598,32.8184,54254.0
2018-01-16 13:30:00,44.84,44.84,44.78,44.8,54694.0,32.8257,32.8257,32.7818,32.7964,54694.0
2018-01-16 13:35:00,44.8,44.8,44.69,44.72,64376.0,32.7964,32.7964,32.7159,32.7378,64376.0
2018-01-16 13:40:00,44.72,44.73,44.68,44.7,40708.0,32.7378,32.7452,32.7086,32.7232,40708.0
2018-01-16 13:45:00,44.7,44.71,44.7,44.71,34374.0,32.7232,32.7305,32.7232,32.7305,34374.0
2018-01-16 13:50:00,44.71,44.72,44.67,44.71,86918.0,32.7305,32.7378,32.7012,32.7305,86918.0
2018-01-16 13:55:00,44.7,44.71,44.67,44.7,37483.0,32.7232,32.7305,32.7012,32.7232,37483.0
2018-01-16 14:00:00,44.69,44.75,44.67,44.74,65585.0,32.7159,32.7598,32.7012,32.7525,65585.0
2018-01-16 14:05:00,44.75,44.77,44.72,44.75,77801.0,32.7598,32.7744,32.7378,32.7598,77801.0
2018-01-16 14:10:00,44.74,44.75,44.66,44.66,56259.0,32.7525,32.7598,32.6939,32.6939,56259.0
2018-01-16 14:15:00,44.67,44.69,44.65,44.67,58688.0,32.7012,32.7159,32.6866,32.7012,58688.0
2018-01-16 14:20:00,44.67,44.69,44.63,44.63,51742.0,32.7012,32.7159,32.6719,32.6719,51742.0
2018-01-16 14:25:00,44.64,44.69,44.63,44.64,58867.0,32.6793,32.7159,32.6719,32.6793,58867.0
2018-01-16 14:30:00,44.65,44.7,44.65,44.67,66043.0,32.6866,32.7232,32.6866,32.7012,66043.0
2018-01-16 14:35:00,44.67,44.68,44.65,44.65,56667.0,32.7012,32.7086,32.6866,32.6866,56667.0
2018-01-16 14:40:00,44.65,44.66,44.61,44.65,92389.0,32.6866,32.6939,32.6573,32.6866,92389.0
2018-01-16 14:45:00,44.65,44.71,44.64,44.7,83383.0,32.6866,32.7305,32.6793,32.7232,83383.0
2018-01-16 14:50:00,44.7,44.75,44.69,44.69,77000.0,32.7232,32.7598,32.7159,32.7159,77000.0
2018-01-16 14:55:00,44.69,44.73,44.67,44.72,67998.0,32.7159,32.7452,32.7012,32.7378,67998.0
2018-01-16 15:00:00,44.72,44.76,44.7,44.76,71454.0,32.7378,32.7671,32.7232,32.7671,71454.0
2018-01-16 15:05:00,44.75,44.77,44.71,44.75,124771.0,32.7598,32.7744,32.7305,32.7598,124771.0
2018-01-16 15:10:00,44.75,44.76,44.72,44.75,86239.0,32.7598,32.7671,32.7378,32.7598,86239.0
2018-01-16 15:15:00,44.76,44.76,44.67,44.71,93889.0,32.7671,32.7671,32.7012,32.7305,93889.0
2018-01-16 15:20:00,44.71,44.72,44.64,44.65,98660.0,32.7305,32.7378,32.6793,32.6866,98660.0
2018-01-16 15:25:00,44.66,44.72,44.63,44.7,162049.0,32.6939,32.7378,32.6719,32.7232,162049.0
2018-01-16 15:30:00,44.7,44.71,44.63,44.66,70776.0,32.7232,32.7305,32.6719,32.6939,70776.0
2018-01-16 15:35:00,44.66,44.7,44.57,44.59,125152.0,32.6939,32.7232,32.628,32.6427,125152.0
2018-01-16 15:40:00,44.58,44.6,44.55,44.57,112048.0,32.6353,32.65,32.6134,32.628,112048.0
2018-01-16 15:45:00,44.58,44.61,44.56,44.61,116013.0,32.6353,32.6573,32.6207,32.6573,116013.0
2018-01-16 15:50:00,44.61,44.65,44.6,44.63,242239.0,32.6573,32.6866,32.65,32.6719,242239.0
2018-01-16 15:55:00,44.64,44.68,44.63,44.68,601872.0,32.6793,32.7086,32.6719,32.7086,601872.0
2018-01-17 09:30:00,44.62,44.76,44.56,44.64,135441.0,32.6646,32.7671,32.6207,32.6793,135441.0
2018-01-17 09:35:00,44.65,44.73,44.59,44.6,79585.0,32.6866,32.7452,32.6427,32.65,79585.0
2018-01-17 09:40:00,44.6,44.71,44.58,44.66,96532.0,32.65,32.7305,32.6353,32.6939,96532.0
2018-01-17 09:45:00,44.68,44.72,44.61,44.64,83034.0,32.7086,32.7378,32.6573,32.6793,83034.0
2018-01-17 09:50:00,44.65,44.69,44.61,44.64,82651.0,32.6866,32.7159,32.6573,32.6793,82651.0
2018-01-17 09:55:00,44.64,44.7,44.59,44.69,112003.0,32.6793,32.7232,32.6427,32.7159,112003.0
2018-01-17 10:00:00,44.69,44.72,44.64,44.71,71458.0,32.7159,32.7378,32.6793,32.7305,71458.0
2018-01-17 10:05:00,44.7,44.71,44.65,44.68,84165.0,32.7232,32.7305,32.6866,32.7086,84165.0
2018-01-17 10:10:00,44.67,44.82,44.67,44.81,113590.0,32.7012,32.811,32.7012,32.8037,113590.0
2018-01-17 10:15:00,44.81,44.83,44.77,44.83,90350.0,32.8037,32.8184,32.7744,32.8184,90350.0
2018-01-17 10:20:00,44.82,44.95,44.81,44.95,119337.0,32.811,32.9062,32.8037,32.9062,119337.0
2018-01-17 10:25:00,44.95,44.98,44.89,44.95,148790.0,32.9062,32.9282,32.8623,32.9062,148790.0
2018-01-17 10:30:00,44.94,45.06,44.92,45.05,397486.0,32.8989,32.9867,32.8842,32.9794,397486.0
2018-01-17 10:35:00,45.04,45.17,45.04,45.16,165978.0,32.9721,33.0673,32.9721,33.0599,165978.0
2018-01-17 10:40:00,45.16,45.17,45.11,45.13,96637.0,33.0599,33.0673,33.0233,33.038,96637.0
2018-01-17 10:45:00,45.12,45.13,45.05,45.05,124260.0,33.0307,33.038,32.9794,32.9794,124260.0
2018-01-17 10:50:00,45.05,45.08,45.0,45.04,165067.0,32.9794,33.0014,32.9428,32.9721,165067.0
2018-01-17 10:55:00,45.03,45.08,45.02,45.05,84915.0,32.9648,33.0014,32.9575,32.9794,84915.0
2018-01-17 11:00:00,45.05,45.1,45.02,45.09,82605.0,32.9794,33.016,32.9575,33.0087,82605.0
2018-01-17 11:05:00,45.09,45.2,45.08,45.2,129912.0,33.0087,33.0892,33.0014,33.0892,129912.0
2018-01-17 11:10:00,45.19,45.28,45.16,45.18,373082.0,33.0819,33.1478,33.0599,33.0746,373082.0
2018-01-17 11:15:00,45.17,45.2,45.14,45.16,75477.0,33.0673,33.0892,33.0453,33.0599,75477.0
2018-01-17 11:20:00,45.16,45.17,45.08,45.09,98035.0,33.0599,33.0673,33.0014,33.0087,98035.0
2018-01-17 11:25:00,45.09,45.11,45.06,45.07,65136.0,33.0087,33.0233,32.9867,32.9941,65136.0
2018-01-17 11:30:00,45.07,45.1,45.04,45.04,67336.0,32.9941,33.016,32.9721,32.9721,67336.0
2018-01-17 11:35:00,45.05,45.07,45.02,45.04,87235.0,32.9794,32.9941,32.9575,32.9721,87235.0
2018-01-17 11:40:00,45.04,45.05,44.93,44.93,126433.0,32.9721,32.9794,32.8916,32.8916,126433.0
2018-01-17 11:45:00,44.93,44.95,44.86,44.89,46480.0,32.8916,32.9062,32.8403,32.8623,46480.0
2018-01-17 11:50:00,44.89,44.91,44.85,44.88,75494.0,32.8623,32.8769,32.833,32.855,75494.0
2018-01-17 11:55:00,44.89,44.92,44.86,44.89,152775.0,32.8623,32.8842,32.8403,32.8623,152775.0
2018-01-17 12:00:00,44.89,44.91,44.83,44.87,130475.0,32.8623,32.8769,32.8184,32.8476,130475.0
2018-01-17 12:05:00,44.86,44.87,44.78,44.8,43422.0,32.8403,32.8476,32.7818,32.7964,43422.0
2018-01-17 12:10:00,44.8,44.8,44.77,44.8,59705.0,32.7964,32.7964,32.7744,32.7964,59705.0
2018-01-17 12:15:00,44.8,44.83,44.75,44.76,50362.0,32.7964,32.8184,32.7598,32.7671,50362.0
2018-01-17 12:20:00,44.75,44.83,44.75,44.83,80418.0,32.7598,32.8184,32.7598,32.8184,80418.0
2018-01-17 12:25:00,44.83,44.92,44.82,44.91,71079.0,32.8184,32.8842,32.811,32.8769,71079.0
2018-01-17 12:30:00,44.91,44.95,44.89,44.92,62962.0,32.8769,32.9062,32.8623,32.8842,62962.0
2018-01-17 12:35:00,44.91,44.94,44.9,44.92,40062.0,32.8769,32.8989,32.8696,32.8842,40062.0
2018-01-17 12:40:00,44.91,44.92,44.89,44.91,33558.0,32.8769,32.8842,32.8623,32.8769,33558.0
2018-01-17 12:45:00,44.9,44.91,44.89,44.9,38645.0,32.8696,32.8769,32.8623,32.8696,38645.0
2018-01-17 12:50:00,44.89,44.97,44.89,44.97,57255.0,32.8623,32.9208,32.8623,32.9208,57255.0
2018-01-17 12:55:00,44.96,44.97,44.94,44.97,131654.0,32.9135,32.9208,32.8989,32.9208,131654.0
2018-01-17 13:00:00,44.97,45.04,44.95,45.03,53190.0,32.9208,32.9721,32.9062,32.9648,53190.0
2018-01-17 13:05:00,45.03,45.07,45.0,45.04,75040.0,32.9648,32.9941,32.9428,32.9721,75040.0
2018-01-17 13:10:00,45.03,45.05,44.97,44.98,101130.0,32.9648,32.9794,32.9208,32.9282,101130.0
2018-01-17 13:15:00,44.97,44.98,44.93,44.95,35914.0,32.9208,32.9282,32.8916,32.9062,35914.0
2018-01-17 13:20:00,44.96,45.03,44.95,44.98,101958.0,32.9135,32.9648,32.9062,32.9282,101958.0
2018-01-17 13:25:00,44.97,44.98,44.95,44.96,26229.0,32.9208,32.9282,32.9062,32.9135,26229.0
2018-01-17 13:30:00,44.96,45.0,44.95,45.0,83199.0,32.9135,32.9428,32.9062,32.9428,83199.0
2018-01-17 13:35:00,45.0,45.07,44.99,45.07,170162.0,32.9428,32.9941,32.9355,32.9941,170162.0
2018-01-17 13:40:00,45.07,45.13,45.06,45.11,84503.0,32.9941,33.038,32.9867,33.0233,84503.0
2018-01-17 13:45:00,45.1,45.13,45.05,45.09,73371.0,33.016,33.038,32.9794,33.0087,73371.0
2018-01-17 13:50:00,45.08,45.11,45.06,45.08,53947.0,33.0014,33.0233,32.9867,33.0014,53947.0
2018-01-17 13:55:00,45.07,45.1,45.06,45.09,58796.0,32.9941,33.016,32.9867,33.0087,58796.0
2018-01-17 14:00:00,45.1,45.18,45.09,45.17,58081.0,33.016,33.0746,33.0087,33.0673,58081.0
2018-01-17 14:05:00,45.18,45.18,45.11,45.13,65558.0,33.0746,33.0746,33.0233,33.038,65558.0
2018-01-17 14:10:00,45.13,45.14,45.09,45.12,61034.0,33.038,33.0453,33.0087,33.0307,61034.0
2018-01-17 14:15:00,45.12,45.19,45.11,45.18,72020.0,33.0307,33.0819,33.0233,33.0746,72020.0
2018-01-17 14:20:00,45.19,45.21,45.17,45.21,68502.0,33.0819,33.0965,33.0673,33.0965,68502.0
2018-01-17 14:25:00,45.21,45.23,45.17,45.22,71025.0,33.0965,33.1112,33.0673,33.1039,71025.0
2018-01-17 14:30:00,45.23,45.26,45.18,45.2,264499.0,33.1112,33.1331,33.0746,33.0892,264499.0
2018-01-17 14:35:00,45.21,45.21,45.12,45.14,121597.0,33.0965,33.0965,33.0307,33.0453,121597.0
2018-01-17 14:40:00,45.14,45.17,45.13,45.16,142681.0,33.0453,33.0673,33.038,33.0599,142681.0
2018-01-17 14:45:00,45.16,45.17,45.13,45.14,73306.0,33.0599,33.0673,33.038,33.0453,73306.0
2018-01-17 14:50:00,45.13,45.16,45.06,45.06,419498.0,33.038,33.0599,32.9867,32.9867,419498.0
2018-01-17 14:55:00,45.06,45.09,45.05,45.09,52521.0,32.9867,33.0087,32.9794,33.0087,52521.0
2018-01-17 15:00:00,45.09,45.09,45.05,45.08,60569.0,33.0087,33.0087,32.9794,33.0014,60569.0
2018-01-17 15:05:00,45.08,45.13,45.07,45.1,70272.0,33.0014,33.038,32.9941,33.016,70272.0
2018-01-17 15:10:00,45.11,45.15,45.09,45.1,94423.0,33.0233,33.0526,33.0087,33.016,94423.0
2018-01-17 15:15:00,45.09,45.1,45.06,45.09,81101.0,33.0087,33.016,32.9867,33.0087,81101.0
2018-01-17 15:20:00,45.09,45.1,45.05,45.09,93281.0,33.0087,33.016,32.9794,33.0087,93281.0
2018-01-17 15:25:00,45.09,45.2,45.08,45.1,223600.0,33.0087,33.0892,33.0014,33.016,223600.0
2018-01-17 15:30:00,45.11,45.11,45.06,45.09,103684.0,33.0233,33.0233,32.9867,33.0087,103684.0
2018-01-17 15:35:00,45.09,45.12,45.05,45.11,148947.0,33.0087,33.0307,32.9794,33.0233,148947.0
2018-01-17 15:40:00,45.11,45.16,45.1,45.13,167971.0,33.0233,33.0599,33.016,33.038,167971.0
2018-01-17 15:45:00,45.13,45.13,45.07,45.11,226031.0,33.038,33.038,32.9941,33.0233,226031.0
2018-01-17 15:50:00,45.11,45.14,45.1,45.12,320148.0,33.0233,33.0453,33.016,33.0307,320148.0
2018-01-17 15:55:00,45.11,45.11,45.04,45.06,746155.0,33.0233,33.0233,32.9721,32.9867,746155.0
2018-01-18 09:30:00,44.98,44.98,44.71,44.8,213779.0,32.9282,32.9282,32.7305,32.7964,213779.0
2018-01-18 09:35:00,44.79,44.82,44.74,44.82,44842.0,32.7891,32.811,32.7525,32.811,44842.0
2018-01-18 09:40:00,44.82,44.84,44.78,44.79,56743.0,32.811,32.8257,32.7818,32.7891,56743.0
2018-01-18 09:45:00,44.79,44.79,44.64,44.67,109358.0,32.7891,32.7891,32.6793,32.7012,109358.0
2018-01-18 09:50:00,44.67,44.72,44.66,44.72,71840.0,32.7012,32.7378,32.6939,32.7378,71840.0
2018-01-18 09:55:00,44.72,44.72,44.65,44.66,38302.0,32.7378,32.7378,32.6866,32.6939,38302.0
2018-01-18 10:00:00,44.66,44.66,44.57,44.58,128232.0,32.6939,32.6939,32.628,32.6353,128232.0
2018-01-18 10:05:00,44.58,44.67,44.54,44.66,156612.0,32.6353,32.7012,32.6061,32.6939,156612.0
2018-01-18 10:10:00,44.66,44.66,44.62,44.66,43483.0,32.6939,32.6939,32.6646,32.6939,43483.0
2018-01-18 10:15:00,44.66,44.69,44.63,44.64,83043.0,32.6939,32.7159,32.6719,32.6793,83043.0
2018-01-18 10:20:00,44.63,44.64,44.5,44.55,69239.0,32.6719,32.6793,32.5768,32.6134,69239.0
2018-01-18 10:25:00,44.56,44.58,44.53,44.56,60372.0,32.6207,32.6353,32.5987,32.6207,60372.0
2018-01-18 10:30:00,44.56,44.61,44.52,44.61,72430.0,32.6207,32.6573,32.5914,32.6573,72430.0
2018-01-18 10:35:00,44.61,44.62,44.57,44.57,46636.0,32.6573,32.6646,32.628,32.628,46636.0
2018-01-18 10:40:00,44.56,44.58,44.51,44.53,75321.0,32.6207,32.6353,32.5841,32.5987,75321.0
2018-01-18 10:45:00,44.53,44.55,44.5,44.51,80689.0,32.5987,32.6134,32.5768,32.5841,80689.0
2018-01-18 10:50:00,44.5,44.51,44.38,44.39,149027.0,32.5768,32.5841,32.4889,32.4963,149027.0
2018-01-18 10:55:00,44.39,44.45,44.38,44.45,118525.0,32.4963,32.5402,32.4889,32.5402,118525.0
2018-01-18 11:00:00,44.45,44.52,44.43,44.44,112765.0,32.5402,32.5914,32.5255,32.5329,112765.0
2018-01-18 11:05:00,44.45,44.47,44.41,44.44,60471.0,32.5402,32.5548,32.5109,32.5329,60471.0
2018-01-18 11:10:00,44.45,44.45,44.36,44.4,88977.0,32.5402,32.5402,32.4743,32.5036,88977.0
2018-01-18 11:15:00,44.4,44.44,44.38,44.41,60531.0,32.5036,32.5329,32.4889,32.5109,60531.0
2018-01-18 11:20:00,44.4,44.43,44.38,44.4,78375.0,32.5036,32.5255,32.4889,32.5036,78375.0
2018-01-18 11:25:00,44.41,44.41,44.32,44.33,94048.0,32.5109,32.5109,32.445,32.4523,94048.0
2018-01-18 11:30:00,44.34,44.34,44.26,44.3,125724.0,32.4596,32.4596,32.4011,32.4304,125724.0
2018-01-18 11:35:00,44.3,44.32,44.27,44.3,113134.0,32.4304,32.445,32.4084,32.4304,113134.0
2018-01-18 11:40:00,44.3,44.38,44.29,44.36,99462.0,32.4304,32.4889,32.423,32.4743,99462.0
2018-01-18 11:45:00,44.35,44.36,44.32,44.36,137414.0,32.467,32.4743,32.445,32.4743,137414.0
2018-01-18 11:50:00,44.35,44.46,44.35,44.41,375785.0,32.467,32.5475,32.467,32.5109,375785.0
2018-01-18 11:55:00,44.41,44.44,44.38,44.43,134553.0,32.5109,32.5329,32.4889,32.5255,134553.0
2018-01-18 12:00:00,44.42,44.47,44.41,44.44,46477.0,32.5182,32.5548,32.5109,32.5329,46477.0
2018-01-18 12:05:00,44.44,44.45,44.36,44.4,71077.0,32.5329,32.5402,32.4743,32.5036,71077.0
2018-01-18 12:10:00,44.4,44.44,44.37,44.44,70359.0,32.5036,32.5329,32.4816,32.5329,70359.0
2018-01-18 12:15:00,44.44,44.45,44.42,44.44,155732.0,32.5329,32.5402,32.5182,32.5329,155732.0
2018-01-18 12:20:00,44.44,44.44,44.39,44.4,80468.0,32.5329,32.5329,32.4963,32.5036,80468.0
2018-01-18 12:25:00,44.4,44.4,44.36,44.37,35909.0,32.5036,32.5036,32.4743,32.4816,35909.0
2018-01-18 12:30:00,44.38,44.4,44.36,44.4,37803.0,32.4889,32.5036,32.4743,32.5036,37803.0
2018-01-18 12:35:00,44.4,44.42,44.39,44.4,83102.0,32.5036,32.5182,32.4963,32.5036,83102.0
2018-01-18 12:40:00,44.4,44.41,44.35,44.36,103954.0,32.5036,32.5109,32.467,32.4743,103954.0
2018-01-18 12:45:00,44.35,44.4,44.35,44.4,41490.0,32.467,32.5036,32.467,32.5036,41490.0
2018-01-18 12:50:00,44.4,44.48,44.39,44.45,74733.0,32.5036,32.5621,32.4963,32.5402,74733.0
2018-01-18 12:55:00,44.45,44.45,44.42,44.43,44799.0,32.5402,32.5402,32.5182,32.5255,44799.0
2018-01-18 13:00:00,44.42,44.45,44.42,44.44,106375.0,32.5182,32.5402,32.5182,32.5329,106375.0
2018-01-18 13:05:00,44.45,44.5,44.43,44.45,122156.0,32.5402,32.5768,32.5255,32.5402,122156.0
2018-01-18 13:10:00,44.46,44.46,44.44,44.45,41031.0,32.5475,32.5475,32.5329,32.5402,41031.0
2018-01-18 13:15:00,44.46,44.55,44.45,44.53,108268.0,32.5475,32.6134,32.5402,32.5987,108268.0
2018-01-18 13:20:00,44.53,44.61,44.52,44.59,78927.0,32.5987,32.6573,32.5914,32.6427,78927.0
2018-01-18 13:25:00,44.59,44.6,44.57,44.59,34102.0,32.6427,32.65,32.628,32.6427,34102.0
2018-01-18 13:30:00,44.59,44.59,44.57,44.58,31048.0,32.6427,32.6427,32.628,32.6353,31048.0
2018-01-18 13:35:00,44.58,44.61,44.56,44.61,38314.0,32.6353,32.6573,32.6207,32.6573,38314.0
2018-01-18 13:40:00,44.61,44.64,44.6,44.61,55770.0,32.6573,32.6793,32.65,32.6573,55770.0
2018-01-18 13:45:00,44.6,44.61,44.57,44.58,87565.0,32.65,32.6573,32.628,32.6353,87565.0
2018-01-18 13:50:00,44.57,44.66,44.57,44.64,48687.0,32.628,32.6939,32.628,32.6793,48687.0
2018-01-18 13:55:00,44.63,44.68,44.63,44.66,82781.0,32.6719,32.7086,32.6719,32.6939,82781.0
2018-01-18 14:00:00,44.65,44.68,44.64,44.68,45402.0,32.6866,32.7086,32.6793,32.7086,45402.0
2018-01-18 14:05:00,44.68,44.8,44.66,44.79,633456.0,32.7086,32.7964,32.6939,32.7891,633456.0
2018-01-18 14:10:00,44.79,44.87,44.77,44.87,49186.0,32.7891,32.8476,32.7744,32.8476,49186.0
2018-01-18 14:15:00,44.88,44.88,44.83,44.86,51626.0,32.855,32.855,32.8184,32.8403,51626.0
2018-01-18 14:20:00,44.86,44.89,44.83,44.89,47514.0,32.8403,32.8623,32.8184,32.8623,47514.0
2018-01-18 14:25:00,44.89,44.91,44.85,44.91,51354.0,32.8623,32.8769,32.833,32.8769,51354.0
2018-01-18 14:30:00,44.91,45.0,44.9,44.99,105358.0,32.8769,32.9428,32.8696,32.9355,105358.0
2018-01-18 14:35:00,45.0,45.08,44.98,45.05,112443.0,32.9428,33.0014,32.9282,32.9794,112443.0
2018-01-18 14:40:00,45.05,45.06,44.98,44.98,108491.0,32.9794,32.9867,32.9282,32.9282,108491.0
2018-01-18 14:45:00,44.98,45.02,44.97,44.98,80122.0,32.9282,32.9575,32.9208,32.9282,80122.0
2018-01-18 14:50:00,44.98,45.04,44.98,45.03,87333.0,32.9282,32.9721,32.9282,32.9648,87333.0
2018-01-18 14:55:00,45.03,45.13,45.02,45.11,203055.0,32.9648,33.038,32.9575,33.0233,203055.0
2018-01-18 15:00:00,45.11,45.14,45.1,45.12,81418.0,33.0233,33.0453,33.016,33.0307,81418.0
2018-01-18 15:05:00,45.13,45.13,45.11,45.12,78633.0,33.038,33.038,33.0233,33.0307,78633.0
2018-01-18 15:10:00,45.12,45.13,45.07,45.08,73698.0,33.0307,33.038,32.9941,33.0014,73698.0
2018-01-18 15:15:00,45.08,45.09,45.04,45.05,51165.0,33.0014,33.0087,32.9721,32.9794,51165.0
2018-01-18 15:20:00,45.05,45.05,44.91,44.92,165620.0,32.9794,32.9794,32.8769,32.8842,165620.0
2018-01-18 15:25:00,44.92,44.92,44.85,44.86,141885.0,32.8842,32.8842,32.833,32.8403,141885.0
2018-01-18 15:30:00,44.87,44.91,44.84,44.88,151177.0,32.8476,32.8769,32.8257,32.855,151177.0
2018-01-18 15:35:00,44.87,44.91,44.83,44.87,187892.0,32.8476,32.8769,32.8184,32.8476,187892.0
2018-01-18 15:40:00,44.87,44.9,44.8,44.83,172398.0,32.8476,32.8696,32.7964,32.8184,172398.0
2018-01-18 15:45:00,44.83,44.87,44.79,44.87,184456.0,32.8184,32.8476,32.7891,32.8476,184456.0
2018-01-18 15:50:00,44.86,44.88,44.84,44.86,344247.0,32.8403,32.855,32.8257,32.8403,344247.0
2018-01-18 15:55:00,44.86,44.92,44.86,44.91,606845.0,32.8403,32.8842,32.8403,32.8769,606845.0
2018-01-19 09:30:00,44.99,45.07,44.85,44.98,604797.0,32.9355,32.9941,32.833,32.9282,604797.0
2018-01-19 09:35:00,44.97,45.01,44.87,44.92,86386.0,32.9208,32.9501,32.8476,32.8842,86386.0
2018-01-19 09:40:00,44.91,45.0,44.9,44.91,112297.0,32.8769,32.9428,32.8696,32.8769,112297.0
2018-01-19 09:45:00,44.91,44.96,44.84,44.88,105125.0,32.8769,32.9135,32.8257,32.855,105125.0
2018-01-19 09:50:00,44.87,44.91,44.82,44.83,65566.0,32.8476,32.8769,32.811,32.8184,65566.0
2018-01-19 09:55:00,44.82,44.83,44.76,44.78,47295.0,32.811,32.8184,32.7671,32.7818,47295.0
2018-01-19 10:00:00,44.78,44.78,44.67,44.75,109009.0,32.7818,32.7818,32.7012,32.7598,109009.0
2018-01-19 10:05:00,44.75,44.84,44.74,44.78,81209.0,32.7598,32.8257,32.7525,32.7818,81209.0
2018-01-19 10:10:00,44.78,44.94,44.75,44.91,84828.0,32.7818,32.8989,32.7598,32.8769,84828.0
2018-01-19 10:15:00,44.91,44.92,44.83,44.83,59097.0,32.8769,32.8842,32.8184,32.8184,59097.0
2018-01-19 10:20:00,44.84,44.9,44.83,44.9,57785.0,32.8257,32.8696,32.8184,32.8696,57785.0
2018-01-19 10:25:00,44.9,44.95,44.86,44.92,71382.0,32.8696,32.9062,32.8403,32.8842,71382.0
2018-01-19 10:30:00,44.93,44.98,44.89,44.93,49884.0,32.8916,32.9282,32.8623,32.8916,49884.0
2018-01-19 10:35:00,44.93,45.0,44.91,44.98,49835.0,32.8916,32.9428,32.8769,32.9282,49835.0
2018-01-19 10:40:00,44.99,45.02,44.94,44.96,41845.0,32.9355,32.9575,32.8989,32.9135,41845.0
2018-01-19 10:45:00,44.97,44.99,44.92,44.95,54328.0,32.9208,32.9355,32.8842,32.9062,54328.0
2018-01-19 10:50:00,44.95,44.98,44.86,44.86,59031.0,32.9062,32.9282,32.8403,32.8403,59031.0
2018-01-19 10:55:00,44.86,44.91,44.83,44.9,55355.0,32.8403,32.8769,32.8184,32.8696,55355.0
2018-01-19 11:00:00,44.89,44.89,44.83,44.84,38867.0,32.8623,32.8623,32.8184,32.8257,38867.0
2018-01-19 11:05:00,44.84,44.87,44.81,44.83,88356.0,32.8257,32.8476,32.8037,32.8184,88356.0
2018-01-19 11:10:00,44.82,44.88,44.82,44.84,51602.0,32.811,32.855,32.811,32.8257,51602.0
2018-01-19 11:15:00,44.84,44.88,44.83,44.86,41597.0,32.8257,32.855,32.8184,32.8403,41597.0
2018-01-19 11:20:00,44.86,44.86,44.81,44.82,49509.0,32.8403,32.8403,32.8037,32.811,49509.0
2018-01-19 11:25:00,44.82,44.82,44.76,44.77,53272.0,32.811,32.811,32.7671,32.7744,53272.0
2018-01-19 11:30:00,44.77,44.79,44.74,44.76,48780.0,32.7744,32.7891,32.7525,32.7671,48780.0
2018-01-19 11:35:00,44.75,44.76,44.73,44.73,44406.0,32.7598,32.7671,32.7452,32.7452,44406.0
2018-01-19 11:40:00,44.73,44.74,44.71,44.71,36873.0,32.7452,32.7525,32.7305,32.7305,36873.0
2018-01-19 11:45:00,44.72,44.74,44.71,44.72,39908.0,32.7378,32.7525,32.7305,32.7378,39908.0
2018-01-19 11:50:00,44.72,44.77,44.72,44.77,58443.0,32.7378,32.7744,32.7378,32.7744,58443.0
2018-01-19 11:55:00,44.77,44.81,44.75,44.78,33339.0,32.7744,32.8037,32.7598,32.7818,33339.0
2018-01-19 12:00:00,44.78,44.81,44.77,44.8,28318.0,32.7818,32.8037,32.7744,32.7964,28318.0
2018-01-19 12:05:00,44.81,44.81,44.77,44.8,33156.0,32.8037,32.8037,32.7744,32.7964,33156.0
2018-01-19 12:10:00,44.81,44.81,44.76,44.77,32989.0,32.8037,32.8037,32.7671,32.7744,32989.0
2018-01-19 12:15:00,44.77,44.79,44.74,44.78,39130.0,32.7744,32.7891,32.7525,32.7818,39130.0
2018-01-19 12:20:00,44.79,44.79,44.76,44.77,15641.0,32.7891,32.7891,32.7671,32.7744,15641.0
2018-01-19 12:25:00,44.77,44.78,44.73,44.73,35158.0,32.7744,32.7818,32.7452,32.7452,35158.0
2018-01-19 12:30:00,44.73,44.74,44.71,44.74,19865.0,32.7452,32.7525,32.7305,32.7525,19865.0
2018-01-19 12:35:00,44.73,44.74,44.71,44.73,37022.0,32.7452,32.7525,32.7305,32.7452,37022.0
2018-01-19 12:40:00,44.73,44.76,44.72,44.76,48514.0,32.7452,32.7671,32.7378,32.7671,48514.0
2018-01-19 12:45:00,44.75,44.79,44.75,44.76,52411.0,32.7598,32.7891,32.7598,32.7671,52411.0
2018-01-19 12:50:00,44.75,44.76,44.72,44.73,24516.0,32.7598,32.7671,32.7378,32.7452,24516.0
2018-01-19 12:55:00,44.73,44.74,44.7,44.73,30892.0,32.7452,32.7525,32.7232,32.7452,30892.0
2018-01-19 13:00:00,44.73,44.75,44.7,44.74,31201.0,32.7452,32.7598,32.7232,32.7525,31201.0
2018-01-19 13:05:00,44.75,44.77,44.72,44.73,33735.0,32.7598,32.7744,32.7378,32.7452,33735.0
2018-01-19 13:10:00,44.73,44.75,44.71,44.73,36444.0,32.7452,32.7598,32.7305,32.7452,36444.0
2018-01-19 13:15:00,44.72,44.73,44.7,44.71,39098.0,32.7378,32.7452,32.7232,32.7305,39098.0
2018-01-19 13:20:00,44.71,44.73,44.69,44.7,39250.0,32.7305,32.7452,32.7159,32.7232,39250.0
2018-01-19 13:25:00,44.7,44.75,44.69,44.74,89461.0,32.7232,32.7598,32.7159,32.7525,89461.0
2018-01-19 13:30:00,44.73,44.74,44.65,44.66,66173.0,32.7452,32.7525,32.6866,32.6939,66173.0
2018-01-19 13:35:00,44.65,44.68,44.63,44.65,52200.0,32.6866,32.7086,32.6719,32.6866,52200.0
2018-01-19 13:40:00,44.64,44.66,44.61,44.62,37346.0,32.6793,32.6939,32.6573,32.6646,37346.0
2018-01-19 13:45:00,44.61,44.63,44.61,44.61,25939.0,32.6573,32.6719,32.6573,32.6573,25939.0
2018-01-19 13:50:00,44.61,44.64,44.61,44.64,65717.0,32.6573,32.6793,32.6573,32.6793,65717.0
2018-01-19 13:55:00,44.63,44.64,44.54,44.56,145520.0,32.6719,32.6793,32.6061,32.6207,145520.0
2018-01-19 14:00:00,44.55,44.61,44.55,44.61,45984.0,32.6134,32.6573,32.6134,32.6573,45984.0
2018-01-19 14:05:00,44.61,44.61,44.52,44.53,60247.0,32.6573,32.6573,32.5914,32.5987,60247.0
2018-01-19 14:10:00,44.53,44.53,44.47,44.49,78211.0,32.5987,32.5987,32.5548,32.5695,78211.0
2018-01-19 14:15:00,44.48,44.54,44.47,44.51,72305.0,32.5621,32.6061,32.5548,32.5841,72305.0
2018-01-19 14:20:00,44.52,44.57,44.49,44.52,57045.0,32.5914,32.628,32.5695,32.5914,57045.0
2018-01-19 14:25:00,44.52,44.52,44.46,44.51,51237.0,32.5914,32.5914,32.5475,32.5841,51237.0
2018-01-19 14:30:00,44.51,44.53,44.48,44.5,93413.0,32.5841,32.5987,32.5621,32.5768,93413.0
2018-01-19 14:35:00,44.5,44.58,44.49,44.55,221890.0,32.5768,32.6353,32.5695,32.6134,221890.0
2018-01-19 14:40:00,44.55,44.57,44.53,44.55,76561.0,32.6134,32.628,32.5987,32.6134,76561.0
2018-01-19 14:45:00,44.55,44.58,44.54,44.55,45941.0,32.6134,32.6353,32.6061,32.6134,45941.0
2018-01-19 14:50:00,44.55,44.57,44.54,44.55,43905.0,32.6134,32.628,32.6061,32.6134,43905.0
2018-01-19 14:55:00,44.55,44.57,44.53,44.56,72434.0,32.6134,32.628,32.5987,32.6207,72434.0
2018-01-19 15:00:00,44.56,44.57,44.52,44.52,60366.0,32.6207,32.628,32.5914,32.5914,60366.0
2018-01-19 15:05:00,44.52,44.52,44.48,44.5,91421.0,32.5914,32.5914,32.5621,32.5768,91421.0
2018-01-19 15:10:00,44.5,44.5,44.47,44.47,75714.0,32.5768,32.5768,32.5548,32.5548,75714.0
2018-01-19 15:15:00,44.48,44.48,44.46,44.47,40109.0,32.5621,32.5621,32.5475,32.5548,40109.0
2018-01-19 15:20:00,44.47,44.48,44.44,44.46,133373.0,32.5548,32.5621,32.5329,32.5475,133373.0
2018-01-19 15:25:00,44.47,44.49,44.46,44.48,105664.0,32.5548,32.5695,32.5475,32.5621,105664.0
2018-01-19 15:30:00,44.49,44.55,44.48,44.53,135600.0,32.5695,32.6134,32.5621,32.5987,135600.0
2018-01-19 15:35:00,44.53,44.53,44.49,44.51,77055.0,32.5987,32.5987,32.5695,32.5841,77055.0
2018-01-19 15:40:00,44.51,44.52,44.48,44.48,91961.0,32.5841,32.5914,32.5621,32.5621,91961.0
2018-01-19 15:45:00,44.49,44.5,44.45,44.48,214229.0,32.5695,32.5768,32.5402,32.5621,214229.0
2018-01-19 15:50:00,44.48,44.52,44.42,44.46,284016.0,32.5621,32.5914,32.5182,32.5475,284016.0
2018-01-19 15:55:00,44.46,44.46,44.4,44.44,697793.0,32.5475,32.5475,32.5036,32.5329,697793.0
2018-01-22 09:30:00,44.61,44.72,44.56,44.66,135152.0,32.6573,32.7378,32.6207,32.6939,135152.0
2018-01-22 09:35:00,44.68,44.7,44.48,44.57,85308.0,32.7086,32.7232,32.5621,32.628,85308.0
2018-01-22 09:40:00,44.56,44.62,44.5,44.5,93263.0,32.6207,32.6646,32.5768,32.5768,93263.0
2018-01-22 09:45:00,44.51,44.51,44.45,44.5,70526.0,32.5841,32.5841,32.5402,32.5768,70526.0
2018-01-22 09:50:00,44.49,44.51,44.45,44.48,65173.0,32.5695,32.5841,32.5402,32.5621,65173.0
2018-01-22 09:55:00,44.48,44.48,44.43,44.44,66072.0,32.5621,32.5621,32.5255,32.5329,66072.0
2018-01-22 10:00:00,44.43,44.46,44.41,44.42,118192.0,32.5255,32.5475,32.5109,32.5182,118192.0
2018-01-22 10:05:00,44.42,44.48,44.23,44.4,497767.0,32.5182,32.5621,32.3791,32.5036,497767.0
2018-01-22 10:10:00,44.41,44.55,44.36,44.53,223624.0,32.5109,32.6134,32.4743,32.5987,223624.0
2018-01-22 10:15:00,44.53,44.6,44.49,44.59,48363.0,32.5987,32.65,32.5695,32.6427,48363.0
2018-01-22 10:20:00,44.59,44.66,44.57,44.58,135535.0,32.6427,32.6939,32.628,32.6353,135535.0
2018-01-22 10:25:00,44.59,44.6,44.51,44.55,57983.0,32.6427,32.65,32.5841,32.6134,57983.0
2018-01-22 10:30:00,44.57,44.63,44.53,44.62,56554.0,32.628,32.6719,32.5987,32.6646,56554.0
2018-01-22 10:35:00,44.62,44.68,44.62,44.64,67346.0,32.6646,32.7086,32.6646,32.6793,67346.0
2018-01-22 10:40:00,44.64,44.66,44.59,44.62,59574.0,32.6793,32.6939,32.6427,32.6646,59574.0
2018-01-22 10:45:00,44.63,44.65,44.58,44.65,30774.0,32.6719,32.6866,32.6353,32.6866,30774.0
2018-01-22 10:50:00,44.66,44.7,44.65,44.69,33379.0,32.6939,32.7232,32.6866,32.7159,33379.0
2018-01-22 10:55:00,44.7,44.72,44.66,44.66,52790.0,32.7232,32.7378,32.6939,32.6939,52790.0
2018-01-22 11:00:00,44.66,44.69,44.63,44.64,55594.0,32.6939,32.7159,32.6719,32.6793,55594.0
2018-01-22 11:05:00,44.64,44.65,44.6,44.61,58777.0,32.6793,32.6866,32.65,32.6573,58777.0
2018-01-22 11:10:00,44.61,44.61,44.54,44.58,50675.0,32.6573,32.6573,32.6061,32.6353,50675.0
2018-01-22 11:15:00,44.58,44.61,44.56,44.61,54641.0,32.6353,32.6573,32.6207,32.6573,54641.0
2018-01-22 11:20:00,44.61,44.67,44.58,44.66,39558.0,32.6573,32.7012,32.6353,32.6939,39558.0
2018-01-22 11:25:00,44.65,44.66,44.6,44.6,45704.0,32.6866,32.6939,32.65,32.65,45704.0
2018-01-22 11:30:00,44.59,44.6,44.57,44.58,32665.0,32.6427,32.65,32.628,32.6353,32665.0
2018-01-22 11:35:00,44.58,44.58,44.54,44.58,54217.0,32.6353,32.6353,32.6061,32.6353,54217.0
2018-01-22 11:40:00,44.58,44.59,44.55,44.57,18243.0,32.6353,32.6427,32.6134,32.628,18243.0
2018-01-22 11:45:00,44.56,44.59,44.55,44.57,27471.0,32.6207,32.6427,32.6134,32.628,27471.0
2018-01-22 11:50:00,44.56,44.58,44.53,44.53,31781.0,32.6207,32.6353,32.5987,32.5987,31781.0
2018-01-22 11:55:00,44.53,44.54,44.51,44.53,24650.0,32.5987,32.6061,32.5841,32.5987,24650.0
2018-01-22 12:00:00,44.54,44.57,44.51,44.51,32620.0,32.6061,32.628,32.5841,32.5841,32620.0
2018-01-22 12:05:00,44.51,44.53,44.48,44.53,79954.0,32.5841,32.5987,32.5621,32.5987,79954.0
2018-01-22 12:10:00,44.53,44.56,44.52,44.54,24180.0,32.5987,32.6207,32.5914,32.6061,24180.0
2018-01-22 12:15:00,44.55,44.55,44.51,44.53,77014.0,32.6134,32.6134,32.5841,32.5987,77014.0
2018-01-22 12:20:00,44.53,44.55,44.52,44.52,21979.0,32.5987,32.6134,32.5914,32.5914,21979.0
2018-01-22 12:25:00,44.52,44.53,44.5,44.51,20858.0,32.5914,32.5987,32.5768,32.5841,20858.0
2018-01-22 12:30:00,44.5,44.51,44.49,44.5,79460.0,32.5768,32.5841,32.5695,32.5768,79460.0
2018-01-22 12:35:00,44.5,44.55,44.5,44.54,20584.0,32.5768,32.6134,32.5768,32.6061,20584.0
2018-01-22 12:40:00,44.54,44.54,44.51,44.52,35400.0,32.6061,32.6061,32.5841,32.5914,35400.0
2018-01-22 12:45:00,44.51,44.53,44.48,44.48,29545.0,32.5841,32.5987,32.5621,32.5621,29545.0
2018-01-22 12:50:00,44.48,44.51,44.48,44.5,35369.0,32.5621,32.5841,32.5621,32.5768,35369.0
2018-01-22 12:55:00,44.49,44.5,44.46,44.46,31160.0,32.5695,32.5768,32.5475,32.5475,31160.0
2018-01-22 13:00:00,44.47,44.55,44.46,44.55,28947.0,32.5548,32.6134,32.5475,32.6134,28947.0
2018-01-22 13:05:00,44.54,44.58,44.53,44.53,18270.0,32.6061,32.6353,32.5987,32.5987,18270.0
2018-01-22 13:10:00,44.53,44.55,44.52,44.55,29248.0,32.5987,32.6134,32.5914,32.6134,29248.0
2018-01-22 13:15:00,44.55,44.55,44.51,44.52,21311.0,32.6134,32.6134,32.5841,32.5914,21311.0
2018-01-22 13:20:00,44.52,44.53,44.5,44.51,20926.0,32.5914,32.5987,32.5768,32.5841,20926.0
2018-01-22 13:25:00,44.51,44.51,44.49,44.5,31644.0,32.5841,32.5841,32.5695,32.5768,31644.0
2018-01-22 13:30:00,44.5,44.53,44.49,44.52,49022.0,32.5768,32.5987,32.5695,32.5914,49022.0
2018-01-22 13:35:00,44.53,44.53,44.51,44.52,28928.0,32.5987,32.5987,32.5841,32.5914,28928.0
2018-01-22 13:40:00,44.51,44.53,44.51,44.51,19512.0,32.5841,32.5987,32.5841,32.5841,19512.0
2018-01-22 13:45:00,44.51,44.53,44.49,44.5,44597.0,32.5841,32.5987,32.5695,32.5768,44597.0
2018-01-22 13:50:00,44.5,44.5,44.45,44.47,57080.0,32.5768,32.5768,32.5402,32.5548,57080.0
2018-01-22 13:55:00,44.47,44.48,44.45,44.46,25885.0,32.5548,32.5621,32.5402,32.5475,25885.0
2018-01-22 14:00:00,44.46,44.46,44.42,44.45,42516.0,32.5475,32.5475,32.5182,32.5402,42516.0
2018-01-22 14:05:00,44.45,44.48,44.43,44.47,42127.0,32.5402,32.5621,32.5255,32.5548,42127.0
2018-01-22 14:10:00,44.48,44.48,44.45,44.46,20038.0,32.5621,32.5621,32.5402,32.5475,20038.0
2018-01-22 14:15:00,44.45,44.46,44.38,44.4,67267.0,32.5402,32.5475,32.4889,32.5036,67267.0
2018-01-22 14:20:00,44.39,44.41,44.35,44.35,71488.0,32.4963,32.5109,32.467,32.467,71488.0
2018-01-22 14:25:00,44.35,44.37,44.33,44.36,74120.0,32.467,32.4816,32.4523,32.4743,74120.0
2018-01-22 14:30:00,44.35,44.36,44.32,44.33,31710.0,32.467,32.4743,32.445,32.4523,31710.0
2018-01-22 14:35:00,44.32,44.37,44.32,44.34,42320.0,32.445,32.4816,32.445,32.4596,42320.0
2018-01-22 14:40:00,44.34,44.36,44.29,44.3,93400.0,32.4596,32.4743,32.423,32.4304,93400.0
2018-01-22 14:45:00,44.32,44.35,44.31,44.33,52149.0,32.445,32.467,32.4377,32.4523,52149.0
2018-01-22 14:50:00,44.34,44.35,44.32,44.33,41759.0,32.4596,32.467,32.445,32.4523,41759.0
2018-01-22 14:55:00,44.33,44.33,44.29,44.29,64799.0,32.4523,32.4523,32.423,32.423,64799.0
2018-01-22 15:00:00,44.29,44.29,44.25,44.25,95975.0,32.423,32.423,32.3938,32.3938,95975.0
2018-01-22 15:05:00,44.25,44.26,44.23,44.24,83055.0,32.3938,32.4011,32.3791,32.3864,83055.0
2018-01-22 15:10:00,44.24,44.24,44.16,44.17,148212.0,32.3864,32.3864,32.3279,32.3352,148212.0
2018-01-22 15:15:00,44.17,44.19,44.15,44.18,116859.0,32.3352,32.3498,32.3206,32.3425,116859.0
2018-01-22 15:20:00,44.18,44.18,44.12,44.12,102425.0,32.3425,32.3425,32.2986,32.2986,102425.0
2018-01-22 15:25:00,44.12,44.19,44.12,44.15,104913.0,32.2986,32.3498,32.2986,32.3206,104913.0
2018-01-22 15:30:00,44.15,44.18,44.12,44.15,120189.0,32.3206,32.3425,32.2986,32.3206,120189.0
2018-01-22 15:35:00,44.14,44.16,44.08,44.09,174733.0,32.3132,32.3279,32.2693,32.2766,174733.0
2018-01-22 15:40:00,44.09,44.1,44.05,44.09,151535.0,32.2766,32.284,32.2474,32.2766,151535.0
2018-01-22 15:45:00,44.09,44.1,44.05,44.06,243339.0,32.2766,32.284,32.2474,32.2547,243339.0
2018-01-22 15:50:00,44.07,44.07,43.97,44.0,755939.0,32.262,32.262,32.1888,32.2107,755939.0
2018-01-22 15:55:00,44.0,44.09,43.99,44.05,505459.0,32.2107,32.2766,32.2034,32.2474,505459.0
2018-01-23 09:30:00,43.67,43.83,43.16,43.79,645619.0,31.9692,32.0863,31.5958,32.057,645619.0
2018-01-23 09:35:00,43.8,43.9,43.76,43.85,219214.0,32.0643,32.1375,32.0351,32.1009,219214.0
2018-01-23 09:40:00,43.85,44.12,43.84,44.08,216974.0,32.1009,32.2986,32.0936,32.2693,216974.0
2018-01-23 09:45:00,44.07,44.2,44.03,44.19,134129.0,32.262,32.3572,32.2327,32.3498,134129.0
2018-01-23 09:50:00,44.2,44.32,44.12,44.29,237161.0,32.3572,32.445,32.2986,32.423,237161.0
2018-01-23 09:55:00,44.29,44.44,44.25,44.4,168889.0,32.423,32.5329,32.3938,32.5036,168889.0
2018-01-23 10:00:00,44.4,44.45,44.37,44.38,146507.0,32.5036,32.5402,32.4816,32.4889,146507.0
2018-01-23 10:05:00,44.39,44.59,44.37,44.52,334463.0,32.4963,32.6427,32.4816,32.5914,334463.0
2018-01-23 10:10:00,44.52,44.58,44.52,44.58,142987.0,32.5914,32.6353,32.5914,32.6353,142987.0
2018-01-23 10:15:00,44.58,44.59,44.44,44.45,218637.0,32.6353,32.6427,32.5329,32.5402,218637.0
2018-01-23 10:20:00,44.46,44.63,44.46,44.63,91754.0,32.5475,32.6719,32.5475,32.6719,91754.0
2018-01-23 10:25:00,44.61,44.74,44.6,44.74,156376.0,32.6573,32.7525,32.65,32.7525,156376.0
2018-01-23 10:30:00,44.74,44.75,44.61,44.62,63440.0,32.7525,32.7598,32.6573,32.6646,63440.0
2018-01-23 10:35:00,44.62,44.62,44.57,44.59,66600.0,32.6646,32.6646,32.628,32.6427,66600.0
2018-01-23 10:40:00,44.6,44.6,44.51,44.55,75879.0,32.65,32.65,32.5841,32.6134,75879.0
2018-01-23 10:45:00,44.55,44.57,44.47,44.53,90494.0,32.6134,32.628,32.5548,32.5987,90494.0
2018-01-23 10:50:00,44.53,44.57,44.49,44.5,56363.0,32.5987,32.628,32.5695,32.5768,56363.0
2018-01-23 10:55:00,44.5,44.5,44.45,44.46,66466.0,32.5768,32.5768,32.5402,32.5475,66466.0
2018-01-23 11:00:00,44.46,44.47,44.37,44.37,57824.0,32.5475,32.5548,32.4816,32.4816,57824.0
2018-01-23 11:05:00,44.37,44.41,44.36,44.4,35462.0,32.4816,32.5109,32.4743,32.5036,35462.0
2018-01-23 11:10:00,44.4,44.4,44.35,44.39,43127.0,32.5036,32.5036,32.467,32.4963,43127.0
2018-01-23 11:15:00,44.39,44.4,44.38,44.4,35700.0,32.4963,32.5036,32.4889,32.5036,35700.0
2018-01-23 11:20:00,44.4,44.44,44.38,44.41,64195.0,32.5036,32.5329,32.4889,32.5109,64195.0
2018-01-23 11:25:00,44.4,44.43,44.35,44.43,62486.0,32.5036,32.5255,32.467,32.5255,62486.0
2018-01-23 11:30:00,44.43,44.46,44.41,44.45,42444.0,32.5255,32.5475,32.5109,32.5402,42444.0
2018-01-23 11:35:00,44.46,44.52,44.41,44.49,99849.0,32.5475,32.5914,32.5109,32.5695,99849.0
2018-01-23 11:40:00,44.48,44.54,44.46,44.53,36807.0,32.5621,32.6061,32.5475,32.5987,36807.0
2018-01-23 11:45:00,44.53,44.6,44.51,44.55,39305.0,32.5987,32.65,32.5841,32.6134,39305.0
2018-01-23 11:50:00,44.54,44.55,44.51,44.53,27123.0,32.6061,32.6134,32.5841,32.5987,27123.0
2018-01-23 11:55:00,44.52,44.52,44.48,44.52,33122.0,32.5914,32.5914,32.5621,32.5914,33122.0
2018-01-23 12:00:00,44.51,44.52,44.47,44.47,30659.0,32.5841,32.5914,32.5548,32.5548,30659.0
2018-01-23 12:05:00,44.47,44.48,44.43,44.44,21118.0,32.5548,32.5621,32.5255,32.5329,21118.0
2018-01-23 12:10:00,44.44,44.45,44.41,44.41,83203.0,32.5329,32.5402,32.5109,32.5109,83203.0
2018-01-23 12:15:00,44.41,44.44,44.41,44.43,18065.0,32.5109,32.5329,32.5109,32.5255,18065.0
2018-01-23 12:20:00,44.43,44.44,44.37,44.39,30891.0,32.5255,32.5329,32.4816,32.4963,30891.0
2018-01-23 12:25:00,44.38,44.39,44.36,44.36,19586.0,32.4889,32.4963,32.4743,32.4743,19586.0
2018-01-23 12:30:00,44.36,44.37,44.32,44.34,256501.0,32.4743,32.4816,32.445,32.4596,256501.0
2018-01-23 12:35:00,44.34,44.37,44.31,44.32,66708.0,32.4596,32.4816,32.4377,32.445,66708.0
2018-01-23 12:40:00,44.33,44.36,44.32,44.34,94201.0,32.4523,32.4743,32.445,32.4596,94201.0
2018-01-23 12:45:00,44.34,44.37,44.33,44.37,27594.0,32.4596,32.4816,32.4523,32.4816,27594.0
2018-01-23 12:50:00,44.37,44.41,44.36,44.39,47396.0,32.4816,32.5109,32.4743,32.4963,47396.0
2018-01-23 12:55:00,44.39,44.43,44.39,44.42,83116.0,32.4963,32.5255,32.4963,32.5182,83116.0
2018-01-23 13:00:00,44.41,44.45,44.41,44.44,113387.0,32.5109,32.5402,32.5109,32.5329,113387.0
2018-01-23 13:05:00,44.44,44.44,44.38,44.39,177766.0,32.5329,32.5329,32.4889,32.4963,177766.0
2018-01-23 13:10:00,44.39,44.46,44.39,44.46,519432.0,32.4963,32.5475,32.4963,32.5475,519432.0
2018-01-23 13:15:00,44.46,44.57,44.45,44.54,97611.0,32.5475,32.628,32.5402,32.6061,97611.0
2018-01-23 13:20:00,44.54,44.58,44.53,44.56,61380.0,32.6061,32.6353,32.5987,32.6207,61380.0
2018-01-23 13:25:00,44.56,44.6,44.55,44.59,36631.0,32.6207,32.65,32.6134,32.6427,36631.0
2018-01-23 13:30:00,44.58,44.6,44.52,44.55,181714.0,32.6353,32.65,32.5914,32.6134,181714.0
2018-01-23 13:35:00,44.56,44.56,44.52,44.55,59458.0,32.6207,32.6207,32.5914,32.6134,59458.0
2018-01-23 13:40:00,44.55,44.58,44.53,44.55,63837.0,32.6134,32.6353,32.5987,32.6134,63837.0
2018-01-23 13:45:00,44.55,44.61,44.55,44.59,60115.0,32.6134,32.6573,32.6134,32.6427,60115.0
2018-01-23 13:50:00,44.59,44.65,44.58,44.6,54210.0,32.6427,32.6866,32.6353,32.65,54210.0
2018-01-23 13:55:00,44.59,44.6,44.52,44.54,39760.0,32.6427,32.65,32.5914,32.6061,39760.0
2018-01-23 14:00:00,44.55,44.57,44.51,44.54,49645.0,32.6134,32.628,32.5841,32.6061,49645.0
2018-01-23 14:05:00,44.54,44.55,44.51,44.53,42939.0,32.6061,32.6134,32.5841,32.5987,42939.0
2018-01-23 14:10:00,44.54,44.55,44.48,44.49,39839.0,32.6061,32.6134,32.5621,32.5695,39839.0
2018-01-23 14:15:00,44.48,44.55,44.48,44.54,34276.0,32.5621,32.6134,32.5621,32.6061,34276.0
2018-01-23 14:20:00,44.53,44.55,44.51,44.55,25366.0,32.5987,32.6134,32.5841,32.6134,25366.0
2018-01-23 14:25:00,44.55,44.55,44.49,44.49,109794.0,32.6134,32.6134,32.5695,32.5695,109794.0
2018-01-23 14:30:00,44.49,44.51,44.45,44.51,27621.0,32.5695,32.5841,32.5402,32.5841,27621.0
2018-01-23 14:35:00,44.51,44.53,44.48,44.5,81187.0,32.5841,32.5987,32.5621,32.5768,81187.0
2018-01-23 14:40:00,44.5,44.53,44.49,44.5,37858.0,32.5768,32.5987,32.5695,32.5768,37858.0
2018-01-23 14:45:00,44.49,44.52,44.47,44.47,55710.0,32.5695,32.5914,32.5548,32.5548,55710.0
2018-01-23 14:50:00,44.47,44.48,44.46,44.47,31780.0,32.5548,32.5621,32.5475,32.5548,31780.0
2018-01-23 14:55:00,44.46,44.51,44.46,44.5,67466.0,32.5475,32.5841,32.5475,32.5768,67466.0
2018-01-23 15:00:00,44.5,44.52,44.48,44.49,88372.0,32.5768,32.5914,32.5621,32.5695,88372.0
2018-01-23 15:05:00,44.48,44.49,44.45,44.45,66985.0,32.5621,32.5695,32.5402,32.5402,66985.0
2018-01-23 15:10:00,44.46,44.47,44.37,44.38,74409.0,32.5475,32.5548,32.4816,32.4889,74409.0
2018-01-23 15:15:00,44.38,44.41,44.34,44.34,55313.0,32.4889,32.5109,32.4596,32.4596,55313.0
2018-01-23 15:20:00,44.34,44.37,44.32,44.36,102669.0,32.4596,32.4816,32.445,32.4743,102669.0
2018-01-23 15:25:00,44.36,44.37,44.32,44.33,49796.0,32.4743,32.4816,32.445,32.4523,49796.0
2018-01-23 15:30:00,44.32,44.35,44.29,44.33,74307.0,32.445,32.467,32.423,32.4523,74307.0
2018-01-23 15:35:00,44.33,44.38,44.3,44.37,116751.0,32.4523,32.4889,32.4304,32.4816,116751.0
2018-01-23 15:40:00,44.38,44.42,44.35,44.41,116468.0,32.4889,32.5182,32.467,32.5109,116468.0
2018-01-23 15:45:00,44.41,44.45,44.4,44.41,118953.0,32.5109,32.5402,32.5036,32.5109,118953.0
2018-01-23 15:50:00,44.41,44.43,44.38,44.4,212970.0,32.5109,32.5255,32.4889,32.5036,212970.0
2018-01-23 15:55:00,44.39,44.47,44.39,44.46,520861.0,32.4963,32.5548,32.4963,32.5475,520861.0
2018-01-24 09:30:00,44.43,44.48,44.3,44.48,281884.0,32.5255,32.5621,32.4304,32.5621,281884.0
2018-01-24 09:35:00,44.46,44.52,44.34,44.47,88893.0,32.5475,32.5914,32.4596,32.5548,88893.0
2018-01-24 09:40:00,44.48,44.53,44.43,44.5,167279.0,32.5621,32.5987,32.5255,32.5768,167279.0
2018-01-24 09:45:00,44.51,44.56,44.46,44.54,124662.0,32.5841,32.6207,32.5475,32.6061,124662.0
2018-01-24 09:50:00,44.54,44.59,44.51,44.51,89457.0,32.6061,32.6427,32.5841,32.5841,89457.0
2018-01-24 09:55:00,44.51,44.53,44.39,44.44,87544.0,32.5841,32.5987,32.4963,32.5329,87544.0
2018-01-24 10:00:00,44.44,44.5,44.43,44.49,47296.0,32.5329,32.5768,32.5255,32.5695,47296.0
2018-01-24 10:05:00,44.5,44.52,44.38,44.4,175640.0,32.5768,32.5914,32.4889,32.5036,175640.0
2018-01-24 10:10:00,44.4,44.4,44.32,44.4,111640.0,32.5036,32.5036,32.445,32.5036,111640.0
2018-01-24 10:15:00,44.4,44.41,44.34,44.41,103563.0,32.5036,32.5109,32.4596,32.5109,103563.0
2018-01-24 10:20:00,44.41,44.42,44.26,44.27,191199.0,32.5109,32.5182,32.4011,32.4084,191199.0
2018-01-24 10:25:00,44.27,44.28,44.14,44.14,104173.0,32.4084,32.4157,32.3132,32.3132,104173.0
2018-01-24 10:30:00,44.14,44.19,44.13,44.18,82502.0,32.3132,32.3498,32.3059,32.3425,82502.0
2018-01-24 10:35:00,44.19,44.22,44.15,44.16,47263.0,32.3498,32.3718,32.3206,32.3279,47263.0
2018-01-24 10:40:00,44.16,44.19,44.15,44.16,62395.0,32.3279,32.3498,32.3206,32.3279,62395.0
2018-01-24 10:45:00,44.16,44.21,44.16,44.18,62857.0,32.3279,32.3645,32.3279,32.3425,62857.0
2018-01-24 10:50:00,44.17,44.18,44.12,44.16,96433.0,32.3352,32.3425,32.2986,32.3279,96433.0
2018-01-24 10:55:00,44.15,44.28,44.15,44.23,62749.0,32.3206,32.4157,32.3206,32.3791,62749.0
2018-01-24 11:00:00,44.22,44.24,44.16,44.18,77818.0,32.3718,32.3864,32.3279,32.3425,77818.0
2018-01-24 11:05:00,44.18,44.2,44.17,44.19,55859.0,32.3425,32.3572,32.3352,32.3498,55859.0
2018-01-24 11:10:00,44.19,44.28,44.18,44.26,124210.0,32.3498,32.4157,32.3425,32.4011,124210.0
2018-01-24 11:15:00,44.26,44.28,44.17,44.18,52778.0,32.4011,32.4157,32.3352,32.3425,52778.0
2018-01-24 11:20:00,44.17,44.17,44.11,44.13,54017.0,32.3352,32.3352,32.2913,32.3059,54017.0
2018-01-24 11:25:00,44.13,44.21,44.12,44.18,60059.0,32.3059,32.3645,32.2986,32.3425,60059.0
2018-01-24 11:30:00,44.18,44.25,44.17,44.24,73123.0,32.3425,32.3938,32.3352,32.3864,73123.0
2018-01-24 11:35:00,44.25,44.32,44.24,44.25,52721.0,32.3938,32.445,32.3864,32.3938,52721.0
2018-01-24 11:40:00,44.25,44.27,44.16,44.18,68681.0,32.3938,32.4084,32.3279,32.3425,68681.0
2018-01-24 11:45:00,44.18,44.21,44.13,44.21,72637.0,32.3425,32.3645,32.3059,32.3645,72637.0
2018-01-24 11:50:00,44.2,44.22,44.18,44.21,214706.0,32.3572,32.3718,32.3425,32.3645,214706.0
2018-01-24 11:55:00,44.2,44.21,44.14,44.17,87786.0,32.3572,32.3645,32.3132,32.3352,87786.0
2018-01-24 12:00:00,44.18,44.25,44.16,44.22,96652.0,32.3425,32.3938,32.3279,32.3718,96652.0
2018-01-24 12:05:00,44.22,44.26,44.17,44.17,28638.0,32.3718,32.4011,32.3352,32.3352,28638.0
2018-01-24 12:10:00,44.17,44.21,44.15,44.18,32771.0,32.3352,32.3645,32.3206,32.3425,32771.0
2018-01-24 12:15:00,44.18,44.23,44.18,44.21,39586.0,32.3425,32.3791,32.3425,32.3645,39586.0
2018-01-24 12:20:00,44.21,44.25,44.21,44.24,26452.0,32.3645,32.3938,32.3645,32.3864,26452.0
2018-01-24 12:25:00,44.24,44.26,44.18,44.2,48922.0,32.3864,32.4011,32.3425,32.3572,48922.0
2018-01-24 12:30:00,44.2,44.22,44.15,44.16,41146.0,32.3572,32.3718,32.3206,32.3279,41146.0
2018-01-24 12:35:00,44.16,44.17,44.12,44.13,132807.0,32.3279,32.3352,32.2986,32.3059,132807.0
2018-01-24 12:40:00,44.13,44.17,44.12,44.16,36760.0,32.3059,32.3352,32.2986,32.3279,36760.0
2018-01-24 12:45:00,44.16,44.23,44.15,44.23,40256.0,32.3279,32.3791,32.3206,32.3791,40256.0
2018-01-24 12:50:00,44.23,44.25,44.22,44.22,35345.0,32.3791,32.3938,32.3718,32.3718,35345.0
2018-01-24 12:55:00,44.22,44.22,44.17,44.21,30762.0,32.3718,32.3718,32.3352,32.3645,30762.0
2018-01-24 13:00:00,44.21,44.22,44.18,44.19,40924.0,32.3645,32.3718,32.3425,32.3498,40924.0
2018-01-24 13:05:00,44.19,44.25,44.19,44.23,46008.0,32.3498,32.3938,32.3498,32.3791,46008.0
2018-01-24 13:10:00,44.24,44.26,44.22,44.24,109162.0,32.3864,32.4011,32.3718,32.3864,109162.0
2018-01-24 13:15:00,44.24,44.25,44.22,44.24,87042.0,32.3864,32.3938,32.3718,32.3864,87042.0
2018-01-24 13:20:00,44.24,44.25,44.22,44.24,32865.0,32.3864,32.3938,32.3718,32.3864,32865.0
2018-01-24 13:25:00,44.24,44.3,44.22,44.27,80067.0,32.3864,32.4304,32.3718,32.4084,80067.0
2018-01-24 13:30:00,44.27,44.3,44.27,44.28,58291.0,32.4084,32.4304,32.4084,32.4157,58291.0
2018-01-24 13:35:00,44.29,44.3,44.22,44.25,51592.0,32.423,32.4304,32.3718,32.3938,51592.0
2018-01-24 13:40:00,44.26,44.27,44.16,44.16,60724.0,32.4011,32.4084,32.3279,32.3279,60724.0
2018-01-24 13:45:00,44.16,44.23,44.14,44.21,100712.0,32.3279,32.3791,32.3132,32.3645,100712.0
2018-01-24 13:50:00,44.21,44.23,44.18,44.23,38195.0,32.3645,32.3791,32.3425,32.3791,38195.0
2018-01-24 13:55:00,44.23,44.26,44.2,44.25,34656.0,32.3791,32.4011,32.3572,32.3938,34656.0
2018-01-24 14:00:00,44.25,44.25,44.2,44.23,193766.0,32.3938,32.3938,32.3572,32.3791,193766.0
2018-01-24 14:05:00,44.23,44.25,44.21,44.23,37307.0,32.3791,32.3938,32.3645,32.3791,37307.0
2018-01-24 14:10:00,44.23,44.24,44.2,44.21,19578.0,32.3791,32.3864,32.3572,32.3645,19578.0
2018-01-24 14:15:00,44.2,44.21,44.15,44.16,49404.0,32.3572,32.3645,32.3206,32.3279,49404.0
2018-01-24 14:20:00,44.16,44.16,44.11,44.15,44741.0,32.3279,32.3279,32.2913,32.3206,44741.0
2018-01-24 14:25:00,44.16,44.18,44.14,44.16,50855.0,32.3279,32.3425,32.3132,32.3279,50855.0
2018-01-24 14:30:00,44.16,44.2,44.15,44.2,22241.0,32.3279,32.3572,32.3206,32.3572,22241.0
2018-01-24 14:35:00,44.19,44.2,44.16,44.17,30374.0,32.3498,32.3572,32.3279,32.3352,30374.0
2018-01-24 14:40:00,44.17,44.22,44.17,44.21,30342.0,32.3352,32.3718,32.3352,32.3645,30342.0
2018-01-24 14:45:00,44.22,44.22,44.16,44.18,41856.0,32.3718,32.3718,32.3279,32.3425,41856.0
2018-01-24 14:50:00,44.17,44.19,44.12,44.16,35691.0,32.3352,32.3498,32.2986,32.3279,35691.0
2018-01-24 14:55:00,44.16,44.17,44.14,44.16,37456.0,32.3279,32.3352,32.3132,32.3279,37456.0
2018-01-24 15:00:00,44.15,44.16,44.11,44.15,112648.0,32.3206,32.3279,32.2913,32.3206,112648.0
2018-01-24 15:05:00,44.16,44.17,44.12,44.13,41572.0,32.3279,32.3352,32.2986,32.3059,41572.0
2018-01-24 15:10:00,44.13,44.17,44.12,44.13,54569.0,32.3059,32.3352,32.2986,32.3059,54569.0
2018-01-24 15:15:00,44.13,44.14,44.1,44.13,67811.0,32.3059,32.3132,32.284,32.3059,67811.0
2018-01-24 15:20:00,44.13,44.18,44.12,44.15,134481.0,32.3059,32.3425,32.2986,32.3206,134481.0
2018-01-24 15:25:00,44.15,44.17,44.12,44.15,64082.0,32.3206,32.3352,32.2986,32.3206,64082.0
2018-01-24 15:30:00,44.16,44.19,44.11,44.13,200496.0,32.3279,32.3498,32.2913,32.3059,200496.0
2018-01-24 15:35:00,44.13,44.15,44.08,44.09,121314.0,32.3059,32.3206,32.2693,32.2766,121314.0
2018-01-24 15:40:00,44.09,44.12,44.08,44.09,148639.0,32.2766,32.2986,32.2693,32.2766,148639.0
2018-01-24 15:45:00,44.1,44.13,44.09,44.12,173700.0,32.284,32.3059,32.2766,32.2986,173700.0
2018-01-24 15:50:00,44.11,44.15,44.11,44.13,195459.0,32.2913,32.3206,32.2913,32.3059,195459.0
2018-01-24 15:55:00,44.12,44.13,44.08,44.09,578698.0,32.2986,32.3059,32.2693,32.2766,578698.0
2018-01-25 09:30:00,44.08,44.23,44.05,44.17,128514.0,32.2693,32.3791,32.2474,32.3352,128514.0
2018-01-25 09:35:00,44.16,44.29,44.09,44.26,145794.0,32.3279,32.423,32.2766,32.4011,145794.0
2018-01-25 09:40:00,44.25,44.25,44.13,44.2,104926.0,32.3938,32.3938,32.3059,32.3572,104926.0
2018-01-25 09:45:00,44.21,44.25,44.14,44.14,54648.0,32.3645,32.3938,32.3132,32.3132,54648.0
2018-01-25 09:50:00,44.13,44.17,44.08,44.09,60111.0,32.3059,32.3352,32.2693,32.2766,60111.0
2018-01-25 09:55:00,44.09,44.09,44.04,44.09,87655.0,32.2766,32.2766,32.24,32.2766,87655.0
2018-01-25 10:00:00,44.09,44.17,44.06,44.16,54984.0,32.2766,32.3352,32.2547,32.3279,54984.0
2018-01-25 10:05:00,44.16,44.18,44.11,44.12,58621.0,32.3279,32.3425,32.2913,32.2986,58621.0
2018-01-25 10:10:00,44.11,44.11,44.03,44.09,67748.0,32.2913,32.2913,32.2327,32.2766,67748.0
2018-01-25 10:15:00,44.09,44.13,44.07,44.12,49873.0,32.2766,32.3059,32.262,32.2986,49873.0
2018-01-25 10:20:00,44.12,44.16,44.09,44.15,46904.0,32.2986,32.3279,32.2766,32.3206,46904.0
2018-01-25 10:25:00,44.15,44.16,44.07,44.09,53502.0,32.3206,32.3279,32.262,32.2766,53502.0
2018-01-25 10:30:00,44.09,44.12,44.07,44.08,18063.0,32.2766,32.2986,32.262,32.2693,18063.0
2018-01-25 10:35:00,44.08,44.11,44.05,44.09,42877.0,32.2693,32.2913,32.2474,32.2766,42877.0
2018-01-25 10:40:00,44.1,44.17,44.08,44.16,66007.0,32.284,32.3352,32.2693,32.3279,66007.0
2018-01-25 10:45:00,44.17,44.32,44.17,44.3,51664.0,32.3352,32.445,32.3352,32.4304,51664.0
2018-01-25 10:50:00,44.29,44.32,44.22,44.25,70769.0,32.423,32.445,32.3718,32.3938,70769.0
2018-01-25 10:55:00,44.25,44.27,44.21,44.23,43794.0,32.3938,32.4084,32.3645,32.3791,43794.0
2018-01-25 11:00:00,44.23,44.3,44.22,44.27,47753.0,32.3791,32.4304,32.3718,32.4084,47753.0
2018-01-25 11:05:00,44.27,44.28,44.24,44.26,31861.0,32.4084,32.4157,32.3864,32.4011,31861.0
2018-01-25 11:10:00,44.26,44.28,44.24,44.27,52283.0,32.4011,32.4157,32.3864,32.4084,52283.0
2018-01-25 11:15:00,44.27,44.31,44.26,44.29,44720.0,32.4084,32.4377,32.4011,32.423,44720.0
2018-01-25 11:20:00,44.28,44.29,44.24,44.27,51321.0,32.4157,32.423,32.3864,32.4084,51321.0
2018-01-25 11:25:00,44.27,44.3,44.25,44.26,46212.0,32.4084,32.4304,32.3938,32.4011,46212.0
2018-01-25 11:30:00,44.26,44.3,44.25,44.27,68165.0,32.4011,32.4304,32.3938,32.4084,68165.0
2018-01-25 11:35:00,44.27,44.31,44.25,44.31,63580.0,32.4084,32.4377,32.3938,32.4377,63580.0
2018-01-25 11:40:00,44.31,44.32,44.26,44.26,95497.0,32.4377,32.445,32.4011,32.4011,95497.0
2018-01-25 11:45:00,44.27,44.28,44.25,44.27,50320.0,32.4084,32.4157,32.3938,32.4084,50320.0
2018-01-25 11:50:00,44.27,44.27,44.24,44.25,24860.0,32.4084,32.4084,32.3864,32.3938,24860.0
2018-01-25 11:55:00,44.25,44.25,44.19,44.2,39935.0,32.3938,32.3938,32.3498,32.3572,39935.0
2018-01-25 12:00:00,44.19,44.21,44.16,44.2,54874.0,32.3498,32.3645,32.3279,32.3572,54874.0
2018-01-25 12:05:00,44.19,44.21,44.17,44.18,110515.0,32.3498,32.3645,32.3352,32.3425,110515.0
2018-01-25 12:10:00,44.19,44.23,44.18,44.22,49018.0,32.3498,32.3791,32.3425,32.3718,49018.0
2018-01-25 12:15:00,44.23,44.26,44.22,44.24,32555.0,32.3791,32.4011,32.3718,32.3864,32555.0
2018-01-25 12:20:00,44.25,44.25,44.22,44.22,28695.0,32.3938,32.3938,32.3718,32.3718,28695.0
2018-01-25 12:25:00,44.23,44.23,44.2,44.21,71282.0,32.3791,32.3791,32.3572,32.3645,71282.0
2018-01-25 12:30:00,44.22,44.25,44.21,44.22,68629.0,32.3718,32.3938,32.3645,32.3718,68629.0
2018-01-25 12:35:00,44.22,44.26,44.22,44.25,42062.0,32.3718,32.4011,32.3718,32.3938,42062.0
2018-01-25 12:40:00,44.25,44.26,44.23,44.24,35125.0,32.3938,32.4011,32.3791,32.3864,35125.0
2018-01-25 12:45:00,44.25,44.26,44.24,44.25,21756.0,32.3938,32.4011,32.3864,32.3938,21756.0
2018-01-25 12:50:00,44.25,44.26,44.23,44.23,30314.0,32.3938,32.4011,32.3791,32.3791,30314.0
2018-01-25 12:55:00,44.24,44.3,44.23,44.29,45231.0,32.3864,32.4304,32.3791,32.423,45231.0
2018-01-25 13:00:00,44.28,44.31,44.27,44.27,61237.0,32.4157,32.4377,32.4084,32.4084,61237.0
2018-01-25 13:05:00,44.27,44.29,44.26,44.28,39256.0,32.4084,32.423,32.4011,32.4157,39256.0
2018-01-25 13:10:00,44.29,44.29,44.26,44.29,42477.0,32.423,32.423,32.4011,32.423,42477.0
2018-01-25 13:15:00,44.29,44.31,44.27,44.31,22134.0,32.423,32.4377,32.4084,32.4377,22134.0
2018-01-25 13:20:00,44.3,44.31,44.28,44.29,17002.0,32.4304,32.4377,32.4157,32.423,17002.0
2018-01-25 13:25:00,44.29,44.29,44.26,44.27,14462.0,32.423,32.423,32.4011,32.4084,14462.0
2018-01-25 13:30:00,44.27,44.28,44.26,44.27,10553.0,32.4084,32.4157,32.4011,32.4084,10553.0
2018-01-25 13:35:00,44.28,44.3,44.27,44.3,29683.0,32.4157,32.4304,32.4084,32.4304,29683.0
2018-01-25 13:40:00,44.3,44.3,44.26,44.26,40825.0,32.4304,32.4304,32.4011,32.4011,40825.0
2018-01-25 13:45:00,44.27,44.3,44.26,44.28,148748.0,32.4084,32.4304,32.4011,32.4157,148748.0
2018-01-25 13:50:00,44.29,44.32,44.28,44.29,67291.0,32.423,32.445,32.4157,32.423,67291.0
2018-01-25 13:55:00,44.3,44.3,44.28,44.29,28296.0,32.4304,32.4304,32.4157,32.423,28296.0
2018-01-25 14:00:00,44.29,44.34,44.28,44.3,151578.0,32.423,32.4596,32.4157,32.4304,151578.0
2018-01-25 14:05:00,44.3,44.37,44.28,44.35,165670.0,32.4304,32.4816,32.4157,32.467,165670.0
2018-01-25 14:10:00,44.35,44.41,44.32,44.39,171035.0,32.467,32.5109,32.445,32.4963,171035.0
2018-01-25 14:15:00,44.38,44.4,44.36,44.39,45230.0,32.4889,32.5036,32.4743,32.4963,45230.0
2018-01-25 14:20:00,44.39,44.41,44.36,44.38,41696.0,32.4963,32.5109,32.4743,32.4889,41696.0
2018-01-25 14:25:00,44.38,44.44,44.38,44.39,39431.0,32.4889,32.5329,32.4889,32.4963,39431.0
2018-01-25 14:30:00,44.38,44.4,44.36,44.4,45815.0,32.4889,32.5036,32.4743,32.5036,45815.0
2018-01-25 14:35:00,44.4,44.41,44.38,44.4,47031.0,32.5036,32.5109,32.4889,32.5036,47031.0
2018-01-25 14:40:00,44.4,44.41,44.38,44.41,75135.0,32.5036,32.5109,32.4889,32.5109,75135.0
2018-01-25 14:45:00,44.41,44.58,44.41,44.53,251333.0,32.5109,32.6353,32.5109,32.5987,251333.0
2018-01-25 14:50:00,44.53,44.59,44.51,44.56,67555.0,32.5987,32.6427,32.5841,32.6207,67555.0
2018-01-25 14:55:00,44.55,44.56,44.42,44.46,71971.0,32.6134,32.6207,32.5182,32.5475,71971.0
2018-01-25 15:00:00,44.46,44.5,44.45,44.48,52137.0,32.5475,32.5768,32.5402,32.5621,52137.0
2018-01-25 15:05:00,44.49,44.57,44.48,44.57,61537.0,32.5695,32.628,32.5621,32.628,61537.0
2018-01-25 15:10:00,44.56,44.59,44.51,44.57,60713.0,32.6207,32.6427,32.5841,32.628,60713.0
2018-01-25 15:15:00,44.57,44.67,44.57,44.66,113934.0,32.628,32.7012,32.628,32.6939,113934.0
2018-01-25 15:20:00,44.65,44.66,44.56,44.58,91727.0,32.6866,32.6939,32.6207,32.6353,91727.0
2018-01-25 15:25:00,44.57,44.58,44.54,44.57,62395.0,32.628,32.6353,32.6061,32.628,62395.0
2018-01-25 15:30:00,44.57,44.57,44.51,44.55,158460.0,32.628,32.628,32.5841,32.6134,158460.0
2018-01-25 15:35:00,44.55,44.56,44.49,44.55,104293.0,32.6134,32.6207,32.5695,32.6134,104293.0
2018-01-25 15:40:00,44.55,44.65,44.53,44.61,124127.0,32.6134,32.6866,32.5987,32.6573,124127.0
2018-01-25 15:45:00,44.6,44.65,44.55,44.63,157131.0,32.65,32.6866,32.6134,32.6719,157131.0
2018-01-25 15:50:00,44.63,44.68,44.62,44.68,226080.0,32.6719,32.7086,32.6646,32.7086,226080.0
2018-01-25 15:55:00,44.68,44.69,44.62,44.64,365110.0,32.7086,32.7159,32.6646,32.6793,365110.0
2018-01-26 09:30:00,44.65,44.84,44.65,44.74,159950.0,32.6866,32.8257,32.6866,32.7525,159950.0
2018-01-26 09:35:00,44.74,44.83,44.68,44.76,94408.0,32.7525,32.8184,32.7086,32.7671,94408.0
2018-01-26 09:40:00,44.74,44.76,44.69,44.71,56679.0,32.7525,32.7671,32.7159,32.7305,56679.0
2018-01-26 09:45:00,44.71,44.72,44.66,44.72,86126.0,32.7305,32.7378,32.6939,32.7378,86126.0
2018-01-26 09:50:00,44.71,44.72,44.61,44.63,85666.0,32.7305,32.7378,32.6573,32.6719,85666.0
2018-01-26 09:55:00,44.63,44.64,44.51,44.58,77695.0,32.6719,32.6793,32.5841,32.6353,77695.0
2018-01-26 10:00:00,44.57,44.58,44.49,44.51,51859.0,32.628,32.6353,32.5695,32.5841,51859.0
2018-01-26 10:05:00,44.51,44.61,44.5,44.58,65436.0,32.5841,32.6573,32.5768,32.6353,65436.0
2018-01-26 10:10:00,44.57,44.57,44.41,44.41,66349.0,32.628,32.628,32.5109,32.5109,66349.0
2018-01-26 10:15:00,44.41,44.42,44.35,44.36,102886.0,32.5109,32.5182,32.467,32.4743,102886.0
2018-01-26 10:20:00,44.35,44.4,44.32,44.33,141785.0,32.467,32.5036,32.445,32.4523,141785.0
2018-01-26 10:25:00,44.33,44.39,44.32,44.36,424256.0,32.4523,32.4963,32.445,32.4743,424256.0
2018-01-26 10:30:00,44.37,44.37,44.28,44.29,128824.0,32.4816,32.4816,32.4157,32.423,128824.0
2018-01-26 10:35:00,44.28,44.29,44.23,44.25,130401.0,32.4157,32.423,32.3791,32.3938,130401.0
2018-01-26 10:40:00,44.25,44.26,44.22,44.23,154655.0,32.3938,32.4011,32.3718,32.3791,154655.0
2018-01-26 10:45:00,44.22,44.24,44.16,44.2,202858.0,32.3718,32.3864,32.3279,32.3572,202858.0
2018-01-26 10:50:00,44.2,44.2,44.12,44.12,48545.0,32.3572,32.3572,32.2986,32.2986,48545.0
2018-01-26 10:55:00,44.13,44.13,44.04,44.05,451125.0,32.3059,32.3059,32.24,32.2474,451125.0
2018-01-26 11:00:00,44.04,44.05,43.98,44.0,181482.0,32.24,32.2474,32.1961,32.2107,181482.0
2018-01-26 11:05:00,43.99,44.15,43.99,44.14,110384.0,32.2034,32.3206,32.2034,32.3132,110384.0
2018-01-26 11:10:00,44.13,44.14,44.07,44.11,61600.0,32.3059,32.3132,32.262,32.2913,61600.0
2018-01-26 11:15:00,44.11,44.18,44.09,44.16,112696.0,32.2913,32.3425,32.2766,32.3279,112696.0
2018-01-26 11:20:00,44.16,44.17,44.13,44.14,50378.0,32.3279,32.3352,32.3059,32.3132,50378.0
2018-01-26 11:25:00,44.14,44.16,44.11,44.12,67897.0,32.3132,32.3279,32.2913,32.2986,67897.0
2018-01-26 11:30:00,44.12,44.2,44.1,44.19,141028.0,32.2986,32.3572,32.284,32.3498,141028.0
2018-01-26 11:35:00,44.19,44.25,44.19,44.24,87843.0,32.3498,32.3938,32.3498,32.3864,87843.0
2018-01-26 11:40:00,44.24,44.24,44.14,44.16,57481.0,32.3864,32.3864,32.3132,32.3279,57481.0
2018-01-26 11:45:00,44.15,44.22,44.15,44.2,41537.0,32.3206,32.3718,32.3206,32.3572,41537.0
2018-01-26 11:50:00,44.19,44.21,44.16,44.18,31115.0,32.3498,32.3645,32.3279,32.3425,31115.0
2018-01-26 11:55:00,44.19,44.19,44.13,44.14,53778.0,32.3498,32.3498,32.3059,32.3132,53778.0
2018-01-26 12:00:00,44.14,44.15,44.12,44.13,24010.0,32.3132,32.3206,32.2986,32.3059,24010.0
2018-01-26 12:05:00,44.14,44.16,44.1,44.16,56104.0,32.3132,32.3279,32.284,32.3279,56104.0
2018-01-26 12:10:00,44.16,44.17,44.11,44.12,74709.0,32.3279,32.3352,32.2913,32.2986,74709.0
2018-01-26 12:15:00,44.12,44.12,44.09,44.1,58577.0,32.2986,32.2986,32.2766,32.284,58577.0
2018-01-26 12:20:00,44.1,44.14,44.08,44.11,96416.0,32.284,32.3132,32.2693,32.2913,96416.0
2018-01-26 12:25:00,44.11,44.11,44.06,44.07,51655.0,32.2913,32.2913,32.2547,32.262,51655.0
2018-01-26 12:30:00,44.07,44.08,44.01,44.05,65337.0,32.262,32.2693,32.2181,32.2474,65337.0
2018-01-26 12:35:00,44.05,44.08,44.04,44.07,51035.0,32.2474,32.2693,32.24,32.262,51035.0
2018-01-26 12:40:00,44.07,44.09,44.05,44.09,84870.0,32.262,32.2766,32.2474,32.2766,84870.0
2018-01-26 12:45:00,44.08,44.1,44.07,44.09,76317.0,32.2693,32.284,32.262,32.2766,76317.0
2018-01-26 12:50:00,44.09,44.13,44.08,44.12,277966.0,32.2766,32.3059,32.2693,32.2986,277966.0
2018-01-26 12:55:00,44.12,44.19,44.12,44.13,51214.0,32.2986,32.3498,32.2986,32.3059,51214.0
2018-01-26 13:00:00,44.14,44.15,44.11,44.14,60860.0,32.3132,32.3206,32.2913,32.3132,60860.0
2018-01-26 13:05:00,44.14,44.14,44.11,44.11,44014.0,32.3132,32.3132,32.2913,32.2913,44014.0
2018-01-26 13:10:00,44.11,44.13,44.08,44.09,50878.0,32.2913,32.3059,32.2693,32.2766,50878.0
2018-01-26 13:15:00,44.09,44.11,44.08,44.09,41194.0,32.2766,32.2913,32.2693,32.2766,41194.0
2018-01-26 13:20:00,44.09,44.14,44.08,44.13,65136.0,32.2766,32.3132,32.2693,32.3059,65136.0
2018-01-26 13:25:00,44.14,44.19,44.14,44.18,55465.0,32.3132,32.3498,32.3132,32.3425,55465.0
2018-01-26 13:30:00,44.18,44.18,44.13,44.14,46884.0,32.3425,32.3425,32.3059,32.3132,46884.0
2018-01-26 13:35:00,44.14,44.15,44.11,44.11,32740.0,32.3132,32.3206,32.2913,32.2913,32740.0
2018-01-26 13:40:00,44.12,44.13,44.07,44.08,83756.0,32.2986,32.3059,32.262,32.2693,83756.0
2018-01-26 13:45:00,44.08,44.1,44.06,44.07,32489.0,32.2693,32.284,32.2547,32.262,32489.0
2018-01-26 13:50:00,44.08,44.09,44.04,44.07,62090.0,32.2693,32.2766,32.24,32.262,62090.0
2018-01-26 13:55:00,44.08,44.08,44.04,44.04,48053.0,32.2693,32.2693,32.24,32.24,48053.0
2018-01-26 14:00:00,44.04,44.09,44.04,44.08,77599.0,32.24,32.2766,32.24,32.2693,77599.0
2018-01-26 14:05:00,44.08,44.11,44.06,44.08,280212.0,32.2693,32.2913,32.2547,32.2693,280212.0
2018-01-26 14:10:00,44.09,44.09,44.07,44.09,38068.0,32.2766,32.2766,32.262,32.2766,38068.0
2018-01-26 14:15:00,44.08,44.19,44.08,44.18,78347.0,32.2693,32.3498,32.2693,32.3425,78347.0
2018-01-26 14:20:00,44.18,44.24,44.14,44.15,77921.0,32.3425,32.3864,32.3132,32.3206,77921.0
2018-01-26 14:25:00,44.14,44.17,44.14,44.15,75410.0,32.3132,32.3352,32.3132,32.3206,75410.0
2018-01-26 14:30:00,44.15,44.19,44.14,44.16,46717.0,32.3206,32.3498,32.3132,32.3279,46717.0
2018-01-26 14:35:00,44.16,44.17,44.14,44.16,74482.0,32.3279,32.3352,32.3132,32.3279,74482.0
2018-01-26 14:40:00,44.17,44.19,44.15,44.15,61332.0,32.3352,32.3498,32.3206,32.3206,61332.0
2018-01-26 14:45:00,44.15,44.18,44.14,44.16,64011.0,32.3206,32.3425,32.3132,32.3279,64011.0
2018-01-26 14:50:00,44.15,44.15,44.12,44.13,90423.0,32.3206,32.3206,32.2986,32.3059,90423.0
2018-01-26 14:55:00,44.13,44.16,44.11,44.14,62536.0,32.3059,32.3279,32.2913,32.3132,62536.0
2018-01-26 15:00:00,44.14,44.23,44.13,44.22,49525.0,32.3132,32.3791,32.3059,32.3718,49525.0
2018-01-26 15:05:00,44.23,44.33,44.22,44.3,83769.0,32.3791,32.4523,32.3718,32.4304,83769.0
2018-01-26 15:10:00,44.3,44.32,44.28,44.28,48202.0,32.4304,32.445,32.4157,32.4157,48202.0
2018-01-26 15:15:00,44.29,44.34,44.29,44.32,75292.0,32.423,32.4596,32.423,32.445,75292.0
2018-01-26 15:20:00,44.33,44.34,44.28,44.3,55363.0,32.4523,32.4596,32.4157,32.4304,55363.0
2018-01-26 15:25:00,44.29,44.31,44.27,44.27,33764.0,32.423,32.4377,32.4084,32.4084,33764.0
2018-01-26 15:30:00,44.27,44.35,44.26,44.35,97006.0,32.4084,32.467,32.4011,32.467,97006.0
2018-01-26 15:35:00,44.35,44.37,44.33,44.35,70416.0,32.467,32.4816,32.4523,32.467,70416.0
2018-01-26 15:40:00,44.35,44.36,44.29,44.31,104603.0,32.467,32.4743,32.423,32.4377,104603.0
2018-01-26 15:45:00,44.31,44.32,44.25,44.3,126587.0,32.4377,32.445,32.3938,32.4304,126587.0
2018-01-26 15:50:00,44.31,44.32,44.28,44.31,223092.0,32.4377,32.445,32.4157,32.4377,223092.0
2018-01-26 15:55:00,44.3,44.32,44.25,44.31,326889.0,32.4304,32.445,32.3938,32.4377,326889.0
2018-01-29 09:30:00,44.17,44.2,43.97,43.97,199167.0,32.3352,32.3572,32.1888,32.1888,199167.0
2018-01-29 09:35:00,43.97,44.08,43.85,43.87,102202.0,32.1888,32.2693,32.1009,32.1156,102202.0
2018-01-29 09:40:00,43.87,44.06,43.85,44.06,76430.0,32.1156,32.2547,32.1009,32.2547,76430.0
2018-01-29 09:45:00,44.06,44.11,44.03,44.09,47011.0,32.2547,32.2913,32.2327,32.2766,47011.0
2018-01-29 09:50:00,44.08,44.15,44.04,44.06,72606.0,32.2693,32.3206,32.24,32.2547,72606.0
2018-01-29 09:55:00,44.06,44.14,44.05,44.1,24864.0,32.2547,32.3132,32.2474,32.284,24864.0
2018-01-29 10:00:00,44.09,44.13,44.06,44.06,92780.0,32.2766,32.3059,32.2547,32.2547,92780.0
2018-01-29 10:05:00,44.06,44.08,44.0,44.0,325811.0,32.2547,32.2693,32.2107,32.2107,325811.0
2018-01-29 10:10:00,44.01,44.02,43.92,43.94,79893.0,32.2181,32.2254,32.1522,32.1668,79893.0
2018-01-29 10:15:00,43.95,43.95,43.87,43.89,67459.0,32.1741,32.1741,32.1156,32.1302,67459.0
2018-01-29 10:20:00,43.89,43.95,43.89,43.93,59402.0,32.1302,32.1741,32.1302,32.1595,59402.0
2018-01-29 10:25:00,43.92,43.95,43.88,43.94,41785.0,32.1522,32.1741,32.1229,32.1668,41785.0
2018-01-29 10:30:00,43.93,43.93,43.86,43.89,46562.0,32.1595,32.1595,32.1083,32.1302,46562.0
2018-01-29 10:35:00,43.9,43.98,43.89,43.98,46754.0,32.1375,32.1961,32.1302,32.1961,46754.0
2018-01-29 10:40:00,43.98,44.02,43.95,44.01,57829.0,32.1961,32.2254,32.1741,32.2181,57829.0
2018-01-29 10:45:00,44.02,44.02,43.96,43.98,33617.0,32.2254,32.2254,32.1815,32.1961,33617.0
2018-01-29 10:50:00,43.98,44.06,43.98,44.06,33635.0,32.1961,32.2547,32.1961,32.2547,33635.0
2018-01-29 10:55:00,44.07,44.09,44.04,44.05,50088.0,32.262,32.2766,32.24,32.2474,50088.0
2018-01-29 11:00:00,44.04,44.11,44.02,44.11,59573.0,32.24,32.2913,32.2254,32.2913,59573.0
2018-01-29 11:05:00,44.1,44.12,44.05,44.12,44626.0,32.284,32.2986,32.2474,32.2986,44626.0
2018-01-29 11:10:00,44.12,44.14,44.09,44.12,32468.0,32.2986,32.3132,32.2766,32.2986,32468.0
2018-01-29 11:15:00,44.12,44.13,44.06,44.06,47599.0,32.2986,32.3059,32.2547,32.2547,47599.0
2018-01-29 11:20:00,44.06,44.08,44.02,44.04,28393.0,32.2547,32.2693,32.2254,32.24,28393.0
2018-01-29 11:25:00,44.05,44.07,44.03,44.05,29963.0,32.2474,32.262,32.2327,32.2474,29963.0
2018-01-29 11:30:00,44.05,44.09,44.05,44.08,134643.0,32.2474,32.2766,32.2474,32.2693,134643.0
2018-01-29 11:35:00,44.08,44.15,44.08,44.12,41263.0,32.2693,32.3206,32.2693,32.2986,41263.0
2018-01-29 11:40:00,44.11,44.14,44.08,44.13,29166.0,32.2913,32.3132,32.2693,32.3059,29166.0
2018-01-29 11:45:00,44.14,44.15,44.09,44.14,72280.0,32.3132,32.3206,32.2766,32.3132,72280.0
2018-01-29 11:50:00,44.14,44.21,44.13,44.16,35921.0,32.3132,32.3645,32.3059,32.3279,35921.0
2018-01-29 11:55:00,44.16,44.18,44.12,44.13,33175.0,32.3279,32.3425,32.2986,32.3059,33175.0
2018-01-29 12:00:00,44.14,44.17,44.12,44.17,26462.0,32.3132,32.3352,32.2986,32.3352,26462.0
2018-01-29 12:05:00,44.17,44.19,44.13,44.13,23905.0,32.3352,32.3498,32.3059,32.3059,23905.0
2018-01-29 12:10:00,44.13,44.13,44.08,44.09,30216.0,32.3059,32.3059,32.2693,32.2766,30216.0
2018-01-29 12:15:00,44.09,44.12,44.08,44.09,61621.0,32.2766,32.2986,32.2693,32.2766,61621.0
2018-01-29 12:20:00,44.09,44.1,44.05,44.06,31232.0,32.2766,32.284,32.2474,32.2547,31232.0
2018-01-29 12:25:00,44.05,44.08,44.02,44.07,100723.0,32.2474,32.2693,32.2254,32.262,100723.0
2018-01-29 12:30:00,44.07,44.08,44.03,44.03,61170.0,32.262,32.2693,32.2327,32.2327,61170.0
2018-01-29 12:35:00,44.04,44.04,43.99,44.01,95129.0,32.24,32.24,32.2034,32.2181,95129.0
2018-01-29 12:40:00,44.02,44.03,43.99,44.0,27822.0,32.2254,32.2327,32.2034,32.2107,27822.0
2018-01-29 12:45:00,44.0,44.05,44.0,44.05,47990.0,32.2107,32.2474,32.2107,32.2474,47990.0
2018-01-29 12:50:00,44.05,44.07,44.03,44.06,40872.0,32.2474,32.262,32.2327,32.2547,40872.0
2018-01-29 12:55:00,44.06,44.08,44.03,44.08,35198.0,32.2547,32.2693,32.2327,32.2693,35198.0
2018-01-29 13:00:00,44.08,44.1,44.04,44.06,24689.0,32.2693,32.284,32.24,32.2547,24689.0
2018-01-29 13:05:00,44.06,44.06,44.01,44.02,19290.0,32.2547,32.2547,32.2181,32.2254,19290.0
2018-01-29 13:10:00,44.01,44.02,43.98,44.02,19987.0,32.2181,32.2254,32.1961,32.2254,19987.0
2018-01-29 13:15:00,44.02,44.02,43.98,43.98,28940.0,32.2254,32.2254,32.1961,32.1961,28940.0
2018-01-29 13:20:00,43.98,44.0,43.97,44.0,24361.0,32.1961,32.2107,32.1888,32.2107,24361.0
2018-01-29 13:25:00,43.99,44.0,43.95,43.98,26450.0,32.2034,32.2107,32.1741,32.1961,26450.0
2018-01-29 13:30:00,43.98,44.01,43.95,43.96,43017.0,32.1961,32.2181,32.1741,32.1815,43017.0
2018-01-29 13:35:00,43.95,43.97,43.94,43.94,43489.0,32.1741,32.1888,32.1668,32.1668,43489.0
2018-01-29 13:40:00,43.94,43.95,43.91,43.94,28025.0,32.1668,32.1741,32.1449,32.1668,28025.0
2018-01-29 13:45:00,43.94,43.96,43.93,43.95,21606.0,32.1668,32.1815,32.1595,32.1741,21606.0
2018-01-29 13:50:00,43.94,43.96,43.93,43.94,34778.0,32.1668,32.1815,32.1595,32.1668,34778.0
2018-01-29 13:55:00,43.94,43.98,43.92,43.97,47212.0,32.1668,32.1961,32.1522,32.1888,47212.0
2018-01-29 14:00:00,43.97,44.0,43.94,43.98,40592.0,32.1888,32.2107,32.1668,32.1961,40592.0
2018-01-29 14:05:00,43.98,44.01,43.97,44.0,21089.0,32.1961,32.2181,32.1888,32.2107,21089.0
2018-01-29 14:10:00,44.0,44.01,43.96,44.0,39033.0,32.2107,32.2181,32.1815,32.2107,39033.0
2018-01-29 14:15:00,44.0,44.02,43.98,43.99,27642.0,32.2107,32.2254,32.1961,32.2034,27642.0
2018-01-29 14:20:00,44.0,44.02,43.99,44.01,28716.0,32.2107,32.2254,32.2034,32.2181,28716.0
2018-01-29 14:25:00,44.02,44.02,44.0,44.02,27330.0,32.2254,32.2254,32.2107,32.2254,27330.0
2018-01-29 14:30:00,44.02,44.03,43.99,44.03,51852.0,32.2254,32.2327,32.2034,32.2327,51852.0
2018-01-29 14:35:00,44.03,44.08,44.02,44.05,59783.0,32.2327,32.2693,32.2254,32.2474,59783.0
2018-01-29 14:40:00,44.04,44.11,44.04,44.09,43148.0,32.24,32.2913,32.24,32.2766,43148.0
2018-01-29 14:45:00,44.09,44.12,44.08,44.11,46379.0,32.2766,32.2986,32.2693,32.2913,46379.0
2018-01-29 14:50:00,44.11,44.11,44.09,44.09,28549.0,32.2913,32.2913,32.2766,32.2766,28549.0
2018-01-29 14:55:00,44.09,44.14,44.09,44.14,44025.0,32.2766,32.3132,32.2766,32.3132,44025.0
2018-01-29 15:00:00,44.13,44.15,44.12,44.15,53392.0,32.3059,32.3206,32.2986,32.3206,53392.0
2018-01-29 15:05:00,44.14,44.18,44.13,44.15,53934.0,32.3132,32.3425,32.3059,32.3206,53934.0
2018-01-29 15:10:00,44.15,44.16,44.13,44.15,36444.0,32.3206,32.3279,32.3059,32.3206,36444.0
2018-01-29 15:15:00,44.15,44.18,44.14,44.15,61255.0,32.3206,32.3425,32.3132,32.3206,61255.0
2018-01-29 15:20:00,44.15,44.15,44.08,44.12,96484.0,32.3206,32.3206,32.2693,32.2986,96484.0
2018-01-29 15:25:00,44.12,44.13,44.05,44.07,61865.0,32.2986,32.3059,32.2474,32.262,61865.0
2018-01-29 15:30:00,44.07,44.1,44.04,44.09,69732.0,32.262,32.284,32.24,32.2766,69732.0
2018-01-29 15:35:00,44.09,44.1,44.04,44.05,118023.0,32.2766,32.284,32.24,32.2474,118023.0
2018-01-29 15:40:00,44.05,44.08,44.04,44.06,125365.0,32.2474,32.2693,32.24,32.2547,125365.0
2018-01-29 15:45:00,44.06,44.06,43.99,44.02,224978.0,32.2547,32.2547,32.2034,32.2254,224978.0
2018-01-29 15:50:00,44.02,44.08,44.01,44.07,122707.0,32.2254,32.2693,32.2181,32.262,122707.0
2018-01-29 15:55:00,44.07,44.09,43.99,43.99,253055.0,32.262,32.2766,32.2034,32.2034,253055.0
2018-01-30 09:30:00,43.98,44.28,43.98,44.11,180452.0,32.1961,32.4157,32.1961,32.2913,180452.0
2018-01-30 09:35:00,44.13,44.19,44.04,44.18,61274.0,32.3059,32.3498,32.24,32.3425,61274.0
2018-01-30 09:40:00,44.17,44.25,44.13,44.22,104564.0,32.3352,32.3938,32.3059,32.3718,104564.0
2018-01-30 09:45:00,44.22,44.36,44.22,44.35,93256.0,32.3718,32.4743,32.3718,32.467,93256.0
2018-01-30 09:50:00,44.35,44.35,44.24,44.26,115582.0,32.467,32.467,32.3864,32.4011,115582.0
2018-01-30 09:55:00,44.25,44.26,44.13,44.15,65807.0,32.3938,32.4011,32.3059,32.3206,65807.0
2018-01-30 10:00:00,44.17,44.19,44.09,44.17,79896.0,32.3352,32.3498,32.2766,32.3352,79896.0
2018-01-30 10:05:00,44.18,44.31,44.17,44.25,76222.0,32.3425,32.4377,32.3352,32.3938,76222.0
2018-01-30 10:10:00,44.26,44.27,44.2,44.25,90186.0,32.4011,32.4084,32.3572,32.3938,90186.0
2018-01-30 10:15:00,44.24,44.28,44.23,44.26,92357.0,32.3864,32.4157,32.3791,32.4011,92357.0
2018-01-30 10:20:00,44.26,44.33,44.25,44.33,66923.0,32.4011,32.4523,32.3938,32.4523,66923.0
2018-01-30 10:25:00,44.33,44.39,44.29,44.29,104081.0,32.4523,32.4963,32.423,32.423,104081.0
2018-01-30 10:30:00,44.29,44.36,44.26,44.36,51368.0,32.423,32.4743,32.4011,32.4743,51368.0
2018-01-30 10:35:00,44.36,44.44,44.35,44.41,53893.0,32.4743,32.5329,32.467,32.5109,53893.0
2018-01-30 10:40:00,44.4,44.43,44.36,44.43,84727.0,32.5036,32.5255,32.4743,32.5255,84727.0
2018-01-30 10:45:00,44.43,44.55,44.42,44.51,100032.0,32.5255,32.6134,32.5182,32.5841,100032.0
2018-01-30 10:50:00,44.52,44.56,44.44,44.45,58088.0,32.5914,32.6207,32.5329,32.5402,58088.0
2018-01-30 10:55:00,44.44,44.49,44.42,44.45,59239.0,32.5329,32.5695,32.5182,32.5402,59239.0
2018-01-30 11:00:00,44.45,44.45,44.37,44.39,50178.0,32.5402,32.5402,32.4816,32.4963,50178.0
2018-01-30 11:05:00,44.39,44.39,44.31,44.32,43482.0,32.4963,32.4963,32.4377,32.445,43482.0
2018-01-30 11:10:00,44.32,44.36,44.32,44.33,38328.0,32.445,32.4743,32.445,32.4523,38328.0
2018-01-30 11:15:00,44.33,44.36,44.3,44.32,53851.0,32.4523,32.4743,32.4304,32.445,53851.0
2018-01-30 11:20:00,44.32,44.33,44.28,44.32,36640.0,32.445,32.4523,32.4157,32.445,36640.0
2018-01-30 11:25:00,44.31,44.32,44.26,44.27,83412.0,32.4377,32.445,32.4011,32.4084,83412.0
2018-01-30 11:30:00,44.27,44.38,44.26,44.38,68572.0,32.4084,32.4889,32.4011,32.4889,68572.0
2018-01-30 11:35:00,44.38,44.43,44.37,44.43,40049.0,32.4889,32.5255,32.4816,32.5255,40049.0
2018-01-30 11:40:00,44.43,44.46,44.42,44.45,66132.0,32.5255,32.5475,32.5182,32.5402,66132.0
2018-01-30 11:45:00,44.44,44.47,44.41,44.44,60463.0,32.5329,32.5548,32.5109,32.5329,60463.0
2018-01-30 11:50:00,44.44,44.49,44.44,44.46,59316.0,32.5329,32.5695,32.5329,32.5475,59316.0
2018-01-30 11:55:00,44.47,44.48,44.45,44.46,38425.0,32.5548,32.5621,32.5402,32.5475,38425.0
2018-01-30 12:00:00,44.46,44.51,44.45,44.47,95581.0,32.5475,32.5841,32.5402,32.5548,95581.0
2018-01-30 12:05:00,44.47,44.51,44.46,44.51,90070.0,32.5548,32.5841,32.5475,32.5841,90070.0
2018-01-30 12:10:00,44.51,44.52,44.49,44.52,45524.0,32.5841,32.5914,32.5695,32.5914,45524.0
2018-01-30 12:15:00,44.51,44.52,44.49,44.5,70444.0,32.5841,32.5914,32.5695,32.5768,70444.0
2018-01-30 12:20:00,44.51,44.51,44.49,44.49,114680.0,32.5841,32.5841,32.5695,32.5695,114680.0
2018-01-30 12:25:00,44.5,44.51,44.48,44.51,72263.0,32.5768,32.5841,32.5621,32.5841,72263.0
2018-01-30 12:30:00,44.5,44.54,44.5,44.52,42934.0,32.5768,32.6061,32.5768,32.5914,42934.0
2018-01-30 12:35:00,44.52,44.55,44.51,44.52,43959.0,32.5914,32.6134,32.5841,32.5914,43959.0
2018-01-30 12:40:00,44.52,44.57,44.52,44.57,78264.0,32.5914,32.628,32.5914,32.628,78264.0
2018-01-30 12:45:00,44.56,44.62,44.56,44.61,58816.0,32.6207,32.6646,32.6207,32.6573,58816.0
2018-01-30 12:50:00,44.6,44.62,44.53,44.55,61231.0,32.65,32.6646,32.5987,32.6134,61231.0
2018-01-30 12:55:00,44.55,44.56,44.51,44.54,30777.0,32.6134,32.6207,32.5841,32.6061,30777.0
2018-01-30 13:00:00,44.54,44.59,44.53,44.57,24267.0,32.6061,32.6427,32.5987,32.628,24267.0
2018-01-30 13:05:00,44.58,44.6,44.56,44.6,31300.0,32.6353,32.65,32.6207,32.65,31300.0
2018-01-30 13:10:00,44.6,44.63,44.59,44.61,52638.0,32.65,32.6719,32.6427,32.6573,52638.0
2018-01-30 13:15:00,44.61,44.62,44.59,44.6,28827.0,32.6573,32.6646,32.6427,32.65,28827.0
2018-01-30 13:20:00,44.61,44.62,44.59,44.61,35205.0,32.6573,32.6646,32.6427,32.6573,35205.0
2018-01-30 13:25:00,44.6,44.62,44.6,44.61,35274.0,32.65,32.6646,32.65,32.6573,35274.0
2018-01-30 13:30:00,44.61,44.61,44.58,44.61,74787.0,32.6573,32.6573,32.6353,32.6573,74787.0
2018-01-30 13:35:00,44.61,44.61,44.59,44.59,46755.0,32.6573,32.6573,32.6427,32.6427,46755.0
2018-01-30 13:40:00,44.6,44.62,44.58,44.59,28795.0,32.65,32.6646,32.6353,32.6427,28795.0
2018-01-30 13:45:00,44.59,44.6,44.58,44.58,23460.0,32.6427,32.65,32.6353,32.6353,23460.0
2018-01-30 13:50:00,44.59,44.63,44.58,44.63,116290.0,32.6427,32.6719,32.6353,32.6719,116290.0
2018-01-30 13:55:00,44.63,44.65,44.63,44.64,72885.0,32.6719,32.6866,32.6719,32.6793,72885.0
2018-01-30 14:00:00,44.64,44.66,44.63,44.66,92185.0,32.6793,32.6939,32.6719,32.6939,92185.0
2018-01-30 14:05:00,44.65,44.72,44.64,44.72,91675.0,32.6866,32.7378,32.6793,32.7378,91675.0
2018-01-30 14:10:00,44.72,44.75,44.7,44.73,45385.0,32.7378,32.7598,32.7232,32.7452,45385.0
2018-01-30 14:15:00,44.72,44.75,44.69,44.72,52987.0,32.7378,32.7598,32.7159,32.7378,52987.0
2018-01-30 14:20:00,44.72,44.76,44.71,44.73,126547.0,32.7378,32.7671,32.7305,32.7452,126547.0
2018-01-30 14:25:00,44.73,44.76,44.73,44.76,95106.0,32.7452,32.7671,32.7452,32.7671,95106.0
2018-01-30 14:30:00,44.76,44.76,44.7,44.74,99799.0,32.7671,32.7671,32.7232,32.7525,99799.0
2018-01-30 14:35:00,44.75,44.79,44.74,44.77,116459.0,32.7598,32.7891,32.7525,32.7744,116459.0
2018-01-30 14:40:00,44.77,44.77,44.74,44.75,59386.0,32.7744,32.7744,32.7525,32.7598,59386.0
2018-01-30 14:45:00,44.76,44.77,44.71,44.77,112331.0,32.7671,32.7744,32.7305,32.7744,112331.0
2018-01-30 14:50:00,44.78,44.79,44.75,44.77,128216.0,32.7818,32.7891,32.7598,32.7744,128216.0
2018-01-30 14:55:00,44.78,44.78,44.74,44.77,105698.0,32.7818,32.7818,32.7525,32.7744,105698.0
2018-01-30 15:00:00,44.77,44.77,44.71,44.72,86936.0,32.7744,32.7744,32.7305,32.7378,86936.0
2018-01-30 15:05:00,44.73,44.75,44.72,44.75,68686.0,32.7452,32.7598,32.7378,32.7598,68686.0
2018-01-30 15:10:00,44.75,44.78,44.72,44.73,211862.0,32.7598,32.7818,32.7378,32.7452,211862.0
2018-01-30 15:15:00,44.73,44.73,44.7,44.71,61514.0,32.7452,32.7452,32.7232,32.7305,61514.0
2018-01-30 15:20:00,44.71,44.74,44.7,44.73,119544.0,32.7305,32.7525,32.7232,32.7452,119544.0
2018-01-30 15:25:00,44.73,44.75,44.71,44.75,100835.0,32.7452,32.7598,32.7305,32.7598,100835.0
2018-01-30 15:30:00,44.75,44.76,44.74,44.75,229494.0,32.7598,32.7671,32.7525,32.7598,229494.0
2018-01-30 15:35:00,44.75,44.81,44.74,44.8,196723.0,32.7598,32.8037,32.7525,32.7964,196723.0
2018-01-30 15:40:00,44.8,44.84,44.79,44.84,139894.0,32.7964,32.8257,32.7891,32.8257,139894.0
2018-01-30 15:45:00,44.83,44.86,44.8,44.84,258665.0,32.8184,32.8403,32.7964,32.8257,258665.0
2018-01-30 15:50:00,44.85,44.92,44.82,44.92,412614.0,32.833,32.8842,32.811,32.8842,412614.0
2018-01-30 15:55:00,44.91,44.92,44.8,44.81,702139.0,32.8769,32.8842,32.7964,32.8037,702139.0
2018-01-31 09:30:00,44.75,44.83,44.51,44.53,191359.0,32.7598,32.8184,32.5841,32.5987,191359.0
2018-01-31 09:35:00,44.54,44.67,44.53,44.64,70023.0,32.6061,32.7012,32.5987,32.6793,70023.0
2018-01-31 09:40:00,44.65,44.68,44.57,44.67,120084.0,32.6866,32.7086,32.628,32.7012,120084.0
2018-01-31 09:45:00,44.67,44.68,44.6,44.66,90962.0,32.7012,32.7086,32.65,32.6939,90962.0
2018-01-31 09:50:00,44.66,44.68,44.6,44.66,136570.0,32.6939,32.7086,32.65,32.6939,136570.0
2018-01-31 09:55:00,44.67,44.75,44.66,44.69,66817.0,32.7012,32.7598,32.6939,32.7159,66817.0
2018-01-31 10:00:00,44.69,44.7,44.64,44.67,101839.0,32.7159,32.7232,32.6793,32.7012,101839.0
2018-01-31 10:05:00,44.67,44.8,44.65,44.79,172586.0,32.7012,32.7964,32.6866,32.7891,172586.0
2018-01-31 10:10:00,44.79,44.82,44.77,44.81,101620.0,32.7891,32.811,32.7744,32.8037,101620.0
2018-01-31 10:15:00,44.81,44.83,44.76,44.83,80048.0,32.8037,32.8184,32.7671,32.8184,80048.0
2018-01-31 10:20:00,44.83,44.87,44.79,44.87,77878.0,32.8184,32.8476,32.7891,32.8476,77878.0
2018-01-31 10:25:00,44.87,44.95,44.86,44.95,138206.0,32.8476,32.9062,32.8403,32.9062,138206.0
2018-01-31 10:30:00,44.95,45.03,44.91,45.03,202366.0,32.9062,32.9648,32.8769,32.9648,202366.0
2018-01-31 10:35:00,45.03,45.06,44.97,44.99,231668.0,32.9648,32.9867,32.9208,32.9355,231668.0
2018-01-31 10:40:00,45.0,45.01,44.96,44.97,203496.0,32.9428,32.9501,32.9135,32.9208,203496.0
2018-01-31 10:45:00,44.98,44.98,44.82,44.84,200534.0,32.9282,32.9282,32.811,32.8257,200534.0
2018-01-31 10:50:00,44.84,44.87,44.78,44.8,74469.0,32.8257,32.8476,32.7818,32.7964,74469.0
2018-01-31 10:55:00,44.8,44.81,44.75,44.81,65455.0,32.7964,32.8037,32.7598,32.8037,65455.0
2018-01-31 11:00:00,44.81,44.85,44.79,44.84,65310.0,32.8037,32.833,32.7891,32.8257,65310.0
2018-01-31 11:05:00,44.83,44.88,44.83,44.87,54403.0,32.8184,32.855,32.8184,32.8476,54403.0
2018-01-31 11:10:00,44.87,44.89,44.85,44.88,69993.0,32.8476,32.8623,32.833,32.855,69993.0
2018-01-31 11:15:00,44.88,44.9,44.86,44.87,51757.0,32.855,32.8696,32.8403,32.8476,51757.0
2018-01-31 11:20:00,44.88,44.9,44.84,44.86,163810.0,32.855,32.8696,32.8257,32.8403,163810.0
2018-01-31 11:25:00,44.86,44.88,44.78,44.81,96524.0,32.8403,32.855,32.7818,32.8037,96524.0
2018-01-31 11:30:00,44.81,44.83,44.79,44.8,76568.0,32.8037,32.8184,32.7891,32.7964,76568.0
2018-01-31 11:35:00,44.8,44.81,44.69,44.71,91219.0,32.7964,32.8037,32.7159,32.7305,91219.0
2018-01-31 11:40:00,44.71,44.74,44.7,44.73,219102.0,32.7305,32.7525,32.7232,32.7452,219102.0
2018-01-31 11:45:00,44.73,44.75,44.7,44.73,38115.0,32.7452,32.7598,32.7232,32.7452,38115.0
2018-01-31 11:50:00,44.72,44.79,44.71,44.79,49355.0,32.7378,32.7891,32.7305,32.7891,49355.0
2018-01-31 11:55:00,44.79,44.8,44.76,44.77,41709.0,32.7891,32.7964,32.7671,32.7744,41709.0
2018-01-31 12:00:00,44.77,44.83,44.75,44.82,56116.0,32.7744,32.8184,32.7598,32.811,56116.0
2018-01-31 12:05:00,44.81,44.82,44.75,44.76,31330.0,32.8037,32.811,32.7598,32.7671,31330.0
2018-01-31 12:10:00,44.75,44.8,44.74,44.77,50230.0,32.7598,32.7964,32.7525,32.7744,50230.0
2018-01-31 12:15:00,44.78,44.78,44.72,44.73,21941.0,32.7818,32.7818,32.7378,32.7452,21941.0
2018-01-31 12:20:00,44.73,44.79,44.72,44.75,45233.0,32.7452,32.7891,32.7378,32.7598,45233.0
2018-01-31 12:25:00,44.75,44.76,44.74,44.76,36394.0,32.7598,32.7671,32.7525,32.7671,36394.0
2018-01-31 12:30:00,44.76,44.85,44.75,44.85,30725.0,32.7671,32.833,32.7598,32.833,30725.0
2018-01-31 12:35:00,44.85,44.85,44.81,44.83,36557.0,32.833,32.833,32.8037,32.8184,36557.0
2018-01-31 12:40:00,44.83,44.84,44.79,44.79,23878.0,32.8184,32.8257,32.7891,32.7891,23878.0
2018-01-31 12:45:00,44.8,44.83,44.8,44.81,26463.0,32.7964,32.8184,32.7964,32.8037,26463.0
2018-01-31 12:50:00,44.8,44.82,44.79,44.81,23044.0,32.7964,32.811,32.7891,32.8037,23044.0
2018-01-31 12:55:00,44.81,44.84,44.8,44.84,21805.0,32.8037,32.8257,32.7964,32.8257,21805.0
2018-01-31 13:00:00,44.84,44.84,44.8,44.81,35543.0,32.8257,32.8257,32.7964,32.8037,35543.0
2018-01-31 13:05:00,44.81,44.83,44.8,44.83,22182.0,32.8037,32.8184,32.7964,32.8184,22182.0
2018-01-31 13:10:00,44.82,44.82,44.79,44.82,20569.0,32.811,32.811,32.7891,32.811,20569.0
2018-01-31 13:15:00,44.82,44.86,44.81,44.84,25227.0,32.811,32.8403,32.8037,32.8257,25227.0
2018-01-31 13:20:00,44.83,44.86,44.81,44.85,28671.0,32.8184,32.8403,32.8037,32.833,28671.0
2018-01-31 13:25:00,44.86,44.89,44.83,44.84,68633.0,32.8403,32.8623,32.8184,32.8257,68633.0
2018-01-31 13:30:00,44.85,44.85,44.81,44.81,19488.0,32.833,32.833,32.8037,32.8037,19488.0
2018-01-31 13:35:00,44.81,44.84,44.8,44.82,38705.0,32.8037,32.8257,32.7964,32.811,38705.0
2018-01-31 13:40:00,44.82,44.85,44.79,44.82,41060.0,32.811,32.833,32.7891,32.811,41060.0
2018-01-31 13:45:00,44.83,44.83,44.79,44.8,25690.0,32.8184,32.8184,32.7891,32.7964,25690.0
2018-01-31 13:50:00,44.8,44.82,44.77,44.8,34203.0,32.7964,32.811,32.7744,32.7964,34203.0
2018-01-31 13:55:00,44.8,44.83,44.75,44.79,54685.0,32.7964,32.8184,32.7598,32.7891,54685.0
2018-01-31 14:00:00,44.78,44.91,44.76,44.79,59455.0,32.7818,32.8769,32.7671,32.7891,59455.0
2018-01-31 14:05:00,44.81,44.89,44.79,44.89,65906.0,32.8037,32.8623,32.7891,32.8623,65906.0
2018-01-31 14:10:00,44.88,44.88,44.77,44.81,125866.0,32.855,32.855,32.7744,32.8037,125866.0
2018-01-31 14:15:00,44.8,44.8,44.73,44.78,99907.0,32.7964,32.7964,32.7452,32.7818,99907.0
2018-01-31 14:20:00,44.77,44.8,44.72,44.74,104072.0,32.7744,32.7964,32.7378,32.7525,104072.0
2018-01-31 14:25:00,44.75,44.79,44.74,44.76,64390.0,32.7598,32.7891,32.7525,32.7671,64390.0
2018-01-31 14:30:00,44.75,44.79,44.67,44.68,98341.0,32.7598,32.7891,32.7012,32.7086,98341.0
2018-01-31 14:35:00,44.68,44.7,44.66,44.67,61702.0,32.7086,32.7232,32.6939,32.7012,61702.0
2018-01-31 14:40:00,44.68,44.73,44.67,44.7,71940.0,32.7086,32.7452,32.7012,32.7232,71940.0
2018-01-31 14:45:00,44.69,44.7,44.63,44.66,94106.0,32.7159,32.7232,32.6719,32.6939,94106.0
2018-01-31 14:50:00,44.66,44.66,44.61,44.64,63321.0,32.6939,32.6939,32.6573,32.6793,63321.0
2018-01-31 14:55:00,44.65,44.68,44.6,44.65,81038.0,32.6866,32.7086,32.65,32.6866,81038.0
2018-01-31 15:00:00,44.64,44.72,44.63,44.69,75811.0,32.6793,32.7378,32.6719,32.7159,75811.0
2018-01-31 15:05:00,44.69,44.78,44.68,44.78,122045.0,32.7159,32.7818,32.7086,32.7818,122045.0
2018-01-31 15:10:00,44.78,44.81,44.75,44.8,88373.0,32.7818,32.8037,32.7598,32.7964,88373.0
2018-01-31 15:15:00,44.81,44.86,44.8,44.86,86300.0,32.8037,32.8403,32.7964,32.8403,86300.0
2018-01-31 15:20:00,44.86,44.93,44.85,44.92,108666.0,32.8403,32.8916,32.833,32.8842,108666.0
2018-01-31 15:25:00,44.93,44.95,44.89,44.9,111343.0,32.8916,32.9062,32.8623,32.8696,111343.0
2018-01-31 15:30:00,44.91,44.98,44.89,44.97,135829.0,32.8769,32.9282,32.8623,32.9208,135829.0
2018-01-31 15:35:00,44.98,45.06,44.97,45.0,174289.0,32.9282,32.9867,32.9208,32.9428,174289.0
2018-01-31 15:40:00,45.01,45.04,44.98,44.98,161105.0,32.9501,32.9721,32.9282,32.9282,161105.0
2018-01-31 15:45:00,44.97,45.05,44.96,45.03,226259.0,32.9208,32.9794,32.9135,32.9648,226259.0
2018-01-31 15:50:00,45.03,45.09,45.03,45.08,239590.0,32.9648,33.0087,32.9648,33.0014,239590.0
2018-01-31 15:55:00,45.09,45.15,45.09,45.1,465221.0,33.0087,33.0526,33.0087,33.016,465221.0
2018-02-01 09:30:00,45.11,45.26,45.07,45.22,193405.0,33.0233,33.1331,32.9941,33.1039,193405.0
2018-02-01 09:35:00,45.23,45.3,44.98,44.98,106122.0,33.1112,33.1624,32.9282,32.9282,106122.0
2018-02-01 09:40:00,44.98,44.99,44.8,44.86,69919.0,32.9282,32.9355,32.7964,32.8403,69919.0
2018-02-01 09:45:00,44.84,44.9,44.77,44.83,107918.0,32.8257,32.8696,32.7744,32.8184,107918.0
2018-02-01 09:50:00,44.81,44.82,44.71,44.74,121686.0,32.8037,32.811,32.7305,32.7525,121686.0
2018-02-01 09:55:00,44.74,44.92,44.74,44.89,103808.0,32.7525,32.8842,32.7525,32.8623,103808.0
2018-02-01 10:00:00,44.89,44.99,44.87,44.95,105219.0,32.8623,32.9355,32.8476,32.9062,105219.0
2018-02-01 10:05:00,44.95,44.98,44.91,44.91,84515.0,32.9062,32.9282,32.8769,32.8769,84515.0
2018-02-01 10:10:00,44.91,44.92,44.83,44.84,119656.0,32.8769,32.8842,32.8184,32.8257,119656.0
2018-02-01 10:15:00,44.84,44.84,44.6,44.62,135398.0,32.8257,32.8257,32.65,32.6646,135398.0
2018-02-01 10:20:00,44.63,44.63,44.56,44.6,169029.0,32.6719,32.6719,32.6207,32.65,169029.0
2018-02-01 10:25:00,44.59,44.59,44.4,44.48,83813.0,32.6427,32.6427,32.5036,32.5621,83813.0
2018-02-01 10:30:00,44.48,44.6,44.44,44.59,137801.0,32.5621,32.65,32.5329,32.6427,137801.0
2018-02-01 10:35:00,44.58,44.63,44.55,44.58,92555.0,32.6353,32.6719,32.6134,32.6353,92555.0
2018-02-01 10:40:00,44.57,44.58,44.52,44.53,300720.0,32.628,32.6353,32.5914,32.5987,300720.0
2018-02-01 10:45:00,44.53,44.55,44.43,44.46,238152.0,32.5987,32.6134,32.5255,32.5475,238152.0
2018-02-01 10:50:00,44.45,44.45,44.3,44.31,65685.0,32.5402,32.5402,32.4304,32.4377,65685.0
2018-02-01 10:55:00,44.3,44.36,44.28,44.32,48735.0,32.4304,32.4743,32.4157,32.445,48735.0
2018-02-01 11:00:00,44.32,44.34,44.29,44.33,46825.0,32.445,32.4596,32.423,32.4523,46825.0
2018-02-01 11:05:00,44.32,44.38,44.3,44.36,129875.0,32.445,32.4889,32.4304,32.4743,129875.0
2018-02-01 11:10:00,44.36,44.4,44.34,44.34,26757.0,32.4743,32.5036,32.4596,32.4596,26757.0
2018-02-01 11:15:00,44.34,44.37,44.33,44.37,41218.0,32.4596,32.4816,32.4523,32.4816,41218.0
2018-02-01 11:20:00,44.36,44.39,44.35,44.37,42338.0,32.4743,32.4963,32.467,32.4816,42338.0
2018-02-01 11:25:00,44.37,44.38,44.33,44.37,60415.0,32.4816,32.4889,32.4523,32.4816,60415.0
2018-02-01 11:30:00,44.37,44.41,44.36,44.38,59483.0,32.4816,32.5109,32.4743,32.4889,59483.0
2018-02-01 11:35:00,44.38,44.42,44.36,44.4,39726.0,32.4889,32.5182,32.4743,32.5036,39726.0
2018-02-01 11:40:00,44.41,44.45,44.4,44.44,29831.0,32.5109,32.5402,32.5036,32.5329,29831.0
2018-02-01 11:45:00,44.44,44.54,44.43,44.53,46748.0,32.5329,32.6061,32.5255,32.5987,46748.0
2018-02-01 11:50:00,44.52,44.72,44.51,44.68,123580.0,32.5914,32.7378,32.5841,32.7086,123580.0
2018-02-01 11:55:00,44.68,44.74,44.64,44.72,81580.0,32.7086,32.7525,32.6793,32.7378,81580.0
2018-02-01 12:00:00,44.71,44.79,44.65,44.73,207654.0,32.7305,32.7891,32.6866,32.7452,207654.0
2018-02-01 12:05:00,44.74,44.75,44.69,44.69,113616.0,32.7525,32.7598,32.7159,32.7159,113616.0
2018-02-01 12:10:00,44.7,44.78,44.69,44.78,103157.0,32.7232,32.7818,32.7159,32.7818,103157.0
2018-02-01 12:15:00,44.78,44.78,44.72,44.73,65109.0,32.7818,32.7818,32.7378,32.7452,65109.0
2018-02-01 12:20:00,44.73,44.74,44.63,44.63,66925.0,32.7452,32.7525,32.6719,32.6719,66925.0
2018-02-01 12:25:00,44.64,44.64,44.53,44.54,28467.0,32.6793,32.6793,32.5987,32.6061,28467.0
2018-02-01 12:30:00,44.54,44.57,44.5,44.53,42325.0,32.6061,32.628,32.5768,32.5987,42325.0
2018-02-01 12:35:00,44.53,44.59,44.53,44.59,40910.0,32.5987,32.6427,32.5987,32.6427,40910.0
2018-02-01 12:40:00,44.58,44.61,44.56,44.59,102746.0,32.6353,32.6573,32.6207,32.6427,102746.0
2018-02-01 12:45:00,44.59,44.61,44.57,44.57,28114.0,32.6427,32.6573,32.628,32.628,28114.0
2018-02-01 12:50:00,44.56,44.56,44.52,44.54,69298.0,32.6207,32.6207,32.5914,32.6061,69298.0
2018-02-01 12:55:00,44.53,44.56,44.52,44.55,37078.0,32.5987,32.6207,32.5914,32.6134,37078.0
2018-02-01 13:00:00,44.54,44.56,44.54,44.54,29394.0,32.6061,32.6207,32.6061,32.6061,29394.0
2018-02-01 13:05:00,44.54,44.56,44.52,44.53,90746.0,32.6061,32.6207,32.5914,32.5987,90746.0
2018-02-01 13:10:00,44.53,44.53,44.51,44.52,53351.0,32.5987,32.5987,32.5841,32.5914,53351.0
2018-02-01 13:15:00,44.52,44.57,44.51,44.52,55291.0,32.5914,32.628,32.5841,32.5914,55291.0
2018-02-01 13:20:00,44.53,44.55,44.52,44.55,31018.0,32.5987,32.6134,32.5914,32.6134,31018.0
2018-02-01 13:25:00,44.55,44.57,44.54,44.55,74318.0,32.6134,32.628,32.6061,32.6134,74318.0
2018-02-01 13:30:00,44.55,44.56,44.47,44.48,66204.0,32.6134,32.6207,32.5548,32.5621,66204.0
2018-02-01 13:35:00,44.47,44.55,44.47,44.48,75799.0,32.5548,32.6134,32.5548,32.5621,75799.0
2018-02-01 13:40:00,44.48,44.55,44.48,44.51,67225.0,32.5621,32.6134,32.5621,32.5841,67225.0
2018-02-01 13:45:00,44.51,44.56,44.49,44.54,58251.0,32.5841,32.6207,32.5695,32.6061,58251.0
2018-02-01 13:50:00,44.54,44.56,44.5,44.5,32023.0,32.6061,32.6207,32.5768,32.5768,32023.0
2018-02-01 13:55:00,44.51,44.55,44.48,44.51,72835.0,32.5841,32.6134,32.5621,32.5841,72835.0
2018-02-01 14:00:00,44.51,44.52,44.47,44.48,22325.0,32.5841,32.5914,32.5548,32.5621,22325.0
2018-02-01 14:05:00,44.48,44.51,44.47,44.51,41382.0,32.5621,32.5841,32.5548,32.5841,41382.0
2018-02-01 14:10:00,44.52,44.53,44.44,44.45,56047.0,32.5914,32.5987,32.5329,32.5402,56047.0
2018-02-01 14:15:00,44.45,44.46,44.32,44.32,63776.0,32.5402,32.5475,32.445,32.445,63776.0
2018-02-01 14:20:00,44.32,44.33,44.25,44.26,112733.0,32.445,32.4523,32.3938,32.4011,112733.0
2018-02-01 14:25:00,44.25,44.36,44.23,44.35,102893.0,32.3938,32.4743,32.3791,32.467,102893.0
2018-02-01 14:30:00,44.36,44.39,44.33,44.36,268986.0,32.4743,32.4963,32.4523,32.4743,268986.0
2018-02-01 14:35:00,44.36,44.39,44.3,44.33,42247.0,32.4743,32.4963,32.4304,32.4523,42247.0
2018-02-01 14:40:00,44.34,44.37,44.3,44.31,51029.0,32.4596,32.4816,32.4304,32.4377,51029.0
2018-02-01 14:45:00,44.31,44.37,44.31,44.36,56716.0,32.4377,32.4816,32.4377,32.4743,56716.0
2018-02-01 14:50:00,44.35,44.37,44.33,44.37,55530.0,32.467,32.4816,32.4523,32.4816,55530.0
2018-02-01 14:55:00,44.37,44.38,44.33,44.36,39642.0,32.4816,32.4889,32.4523,32.4743,39642.0
2018-02-01 15:00:00,44.36,44.37,44.34,44.37,49951.0,32.4743,32.4816,32.4596,32.4816,49951.0
2018-02-01 15:05:00,44.37,44.38,44.34,44.36,69549.0,32.4816,32.4889,32.4596,32.4743,69549.0
2018-02-01 15:10:00,44.36,44.36,44.3,44.31,205192.0,32.4743,32.4743,32.4304,32.4377,205192.0
2018-02-01 15:15:00,44.32,44.37,44.3,44.35,103051.0,32.445,32.4816,32.4304,32.467,103051.0
2018-02-01 15:20:00,44.36,44.36,44.33,44.36,231858.0,32.4743,32.4743,32.4523,32.4743,231858.0
2018-02-01 15:25:00,44.35,44.36,44.33,44.34,114959.0,32.467,32.4743,32.4523,32.4596,114959.0
2018-02-01 15:30:00,44.34,44.36,44.32,44.33,82471.0,32.4596,32.4743,32.445,32.4523,82471.0
2018-02-01 15:35:00,44.34,44.38,44.33,44.34,195718.0,32.4596,32.4889,32.4523,32.4596,195718.0
2018-02-01 15:40:00,44.34,44.35,44.23,44.23,118696.0,32.4596,32.467,32.3791,32.3791,118696.0
2018-02-01 15:45:00,44.24,44.28,44.22,44.27,138973.0,32.3864,32.4157,32.3718,32.4084,138973.0
2018-02-01 15:50:00,44.28,44.33,44.27,44.31,219192.0,32.4157,32.4523,32.4084,32.4377,219192.0
2018-02-01 15:55:00,44.3,44.46,44.29,44.38,609926.0,32.4304,32.5475,32.423,32.4889,609926.0
2018-02-02 09:30:00,44.2,44.36,44.09,44.24,195465.0,32.3572,32.4743,32.2766,32.3864,195465.0
2018-02-02 09:35:00,44.25,44.33,44.11,44.2,52228.0,32.3938,32.4523,32.2913,32.3572,52228.0
2018-02-02 09:40:00,44.2,44.36,44.2,44.3,67337.0,32.3572,32.4743,32.3572,32.4304,67337.0
2018-02-02 09:45:00,44.31,44.43,44.29,44.43,163027.0,32.4377,32.5255,32.423,32.5255,163027.0
2018-02-02 09:50:00,44.42,44.49,44.38,44.42,87431.0,32.5182,32.5695,32.4889,32.5182,87431.0
2018-02-02 09:55:00,44.43,44.53,44.39,44.52,57960.0,32.5255,32.5987,32.4963,32.5914,57960.0
2018-02-02 10:00:00,44.52,44.53,44.46,44.47,201439.0,32.5914,32.5987,32.5475,32.5548,201439.0
2018-02-02 10:05:00,44.46,44.49,44.4,44.46,100643.0,32.5475,32.5695,32.5036,32.5475,100643.0
2018-02-02 10:10:00,44.46,44.53,44.42,44.47,47821.0,32.5475,32.5987,32.5182,32.5548,47821.0
2018-02-02 10:15:00,44.47,44.48,44.35,44.4,39139.0,32.5548,32.5621,32.467,32.5036,39139.0
2018-02-02 10:20:00,44.4,44.43,44.36,44.39,46591.0,32.5036,32.5255,32.4743,32.4963,46591.0
2018-02-02 10:25:00,44.38,44.4,44.34,44.35,32421.0,32.4889,32.5036,32.4596,32.467,32421.0
2018-02-02 10:30:00,44.35,44.37,44.28,44.31,73178.0,32.467,32.4816,32.4157,32.4377,73178.0
2018-02-02 10:35:00,44.3,44.33,44.27,44.31,65099.0,32.4304,32.4523,32.4084,32.4377,65099.0
2018-02-02 10:40:00,44.31,44.36,44.29,44.3,52309.0,32.4377,32.4743,32.423,32.4304,52309.0
2018-02-02 10:45:00,44.3,44.31,44.23,44.29,64354.0,32.4304,32.4377,32.3791,32.423,64354.0
2018-02-02 10:50:00,44.29,44.33,44.28,44.33,33038.0,32.423,32.4523,32.4157,32.4523,33038.0
2018-02-02 10:55:00,44.33,44.34,44.25,44.27,34220.0,32.4523,32.4596,32.3938,32.4084,34220.0
2018-02-02 11:00:00,44.27,44.28,44.25,44.27,48406.0,32.4084,32.4157,32.3938,32.4084,48406.0
2018-02-02 11:05:00,44.26,44.28,44.22,44.23,42603.0,32.4011,32.4157,32.3718,32.3791,42603.0
2018-02-02 11:10:00,44.23,44.26,44.22,44.22,59709.0,32.3791,32.4011,32.3718,32.3718,59709.0
2018-02-02 11:15:00,44.23,44.28,44.22,44.27,60597.0,32.3791,32.4157,32.3718,32.4084,60597.0
2018-02-02 11:20:00,44.27,44.28,44.22,44.23,72253.0,32.4084,32.4157,32.3718,32.3791,72253.0
2018-02-02 11:25:00,44.23,44.25,44.15,44.15,41638.0,32.3791,32.3938,32.3206,32.3206,41638.0
2018-02-02 11:30:00,44.16,44.19,44.09,44.09,39603.0,32.3279,32.3498,32.2766,32.2766,39603.0
2018-02-02 11:35:00,44.09,44.1,44.03,44.09,42893.0,32.2766,32.284,32.2327,32.2766,42893.0
2018-02-02 11:40:00,44.09,44.1,44.05,44.08,99720.0,32.2766,32.284,32.2474,32.2693,99720.0
2018-02-02 11:45:00,44.07,44.13,44.06,44.09,40969.0,32.262,32.3059,32.2547,32.2766,40969.0
2018-02-02 11:50:00,44.1,44.12,44.08,44.1,60893.0,32.284,32.2986,32.2693,32.284,60893.0
2018-02-02 11:55:00,44.1,44.12,44.07,44.08,34643.0,32.284,32.2986,32.262,32.2693,34643.0
2018-02-02 12:00:00,44.09,44.16,44.09,44.13,38676.0,32.2766,32.3279,32.2766,32.3059,38676.0
2018-02-02 12:05:00,44.13,44.14,44.1,44.1,36804.0,32.3059,32.3132,32.284,32.284,36804.0
2018-02-02 12:10:00,44.11,44.16,44.09,44.15,59919.0,32.2913,32.3279,32.2766,32.3206,59919.0
2018-02-02 12:15:00,44.15,44.18,44.13,44.16,21118.0,32.3206,32.3425,32.3059,32.3279,21118.0
2018-02-02 12:20:00,44.17,44.27,44.16,44.26,50466.0,32.3352,32.4084,32.3279,32.4011,50466.0
2018-02-02 12:25:00,44.27,44.28,44.25,44.27,17981.0,32.4084,32.4157,32.3938,32.4084,17981.0
2018-02-02 12:30:00,44.27,44.27,44.21,44.21,36197.0,32.4084,32.4084,32.3645,32.3645,36197.0
2018-02-02 12:35:00,44.22,44.25,44.21,44.22,41630.0,32.3718,32.3938,32.3645,32.3718,41630.0
2018-02-02 12:40:00,44.22,44.22,44.16,44.16,42267.0,32.3718,32.3718,32.3279,32.3279,42267.0
2018-02-02 12:45:00,44.16,44.19,44.14,44.18,20498.0,32.3279,32.3498,32.3132,32.3425,20498.0
2018-02-02 12:50:00,44.17,44.18,44.13,44.13,20556.0,32.3352,32.3425,32.3059,32.3059,20556.0
2018-02-02 12:55:00,44.14,44.16,44.13,44.13,34011.0,32.3132,32.3279,32.3059,32.3059,34011.0
2018-02-02 13:00:00,44.13,44.15,44.11,44.14,49050.0,32.3059,32.3206,32.2913,32.3132,49050.0
2018-02-02 13:05:00,44.14,44.16,44.13,44.13,25645.0,32.3132,32.3279,32.3059,32.3059,25645.0
2018-02-02 13:10:00,44.14,44.2,44.14,44.18,37435.0,32.3132,32.3572,32.3132,32.3425,37435.0
2018-02-02 13:15:00,44.18,44.19,44.14,44.15,27593.0,32.3425,32.3498,32.3132,32.3206,27593.0
2018-02-02 13:20:00,44.15,44.17,44.13,44.17,32794.0,32.3206,32.3352,32.3059,32.3352,32794.0
2018-02-02 13:25:00,44.18,44.21,44.17,44.17,24757.0,32.3425,32.3645,32.3352,32.3352,24757.0
2018-02-02 13:30:00,44.18,44.19,44.13,44.14,32556.0,32.3425,32.3498,32.3059,32.3132,32556.0
2018-02-02 13:35:00,44.14,44.15,44.12,44.12,35847.0,32.3132,32.3206,32.2986,32.2986,35847.0
2018-02-02 13:40:00,44.12,44.17,44.1,44.15,41055.0,32.2986,32.3352,32.284,32.3206,41055.0
2018-02-02 13:45:00,44.15,44.17,44.13,44.14,34280.0,32.3206,32.3352,32.3059,32.3132,34280.0
2018-02-02 13:50:00,44.14,44.15,44.12,44.13,31764.0,32.3132,32.3206,32.2986,32.3059,31764.0
2018-02-02 13:55:00,44.14,44.16,44.12,44.12,29365.0,32.3132,32.3279,32.2986,32.2986,29365.0
2018-02-02 14:00:00,44.12,44.18,44.12,44.18,41426.0,32.2986,32.3425,32.2986,32.3425,41426.0
2018-02-02 14:05:00,44.17,44.18,44.14,44.14,57097.0,32.3352,32.3425,32.3132,32.3132,57097.0
2018-02-02 14:10:00,44.13,44.14,44.11,44.12,76786.0,32.3059,32.3132,32.2913,32.2986,76786.0
2018-02-02 14:15:00,44.12,44.13,44.09,44.13,53992.0,32.2986,32.3059,32.2766,32.3059,53992.0
2018-02-02 14:20:00,44.13,44.14,44.07,44.08,59271.0,32.3059,32.3132,32.262,32.2693,59271.0
2018-02-02 14:25:00,44.08,44.16,44.05,44.15,116452.0,32.2693,32.3279,32.2474,32.3206,116452.0
2018-02-02 14:30:00,44.15,44.17,44.12,44.17,72895.0,32.3206,32.3352,32.2986,32.3352,72895.0
2018-02-02 14:35:00,44.16,44.17,44.13,44.14,46799.0,32.3279,32.3352,32.3059,32.3132,46799.0
2018-02-02 14:40:00,44.14,44.16,44.13,44.15,53504.0,32.3132,32.3279,32.3059,32.3206,53504.0
2018-02-02 14:45:00,44.15,44.19,44.12,44.18,113571.0,32.3206,32.3498,32.2986,32.3425,113571.0
2018-02-02 14:50:00,44.18,44.24,44.17,44.23,66435.0,32.3425,32.3864,32.3352,32.3791,66435.0
2018-02-02 14:55:00,44.22,44.25,44.19,44.2,73084.0,32.3718,32.3938,32.3498,32.3572,73084.0
2018-02-02 15:00:00,44.2,44.21,44.18,44.2,74244.0,32.3572,32.3645,32.3425,32.3572,74244.0
2018-02-02 15:05:00,44.2,44.23,44.18,44.21,56641.0,32.3572,32.3791,32.3425,32.3645,56641.0
2018-02-02 15:10:00,44.21,44.22,44.18,44.19,37005.0,32.3645,32.3718,32.3425,32.3498,37005.0
2018-02-02 15:15:00,44.19,44.22,44.17,44.19,69331.0,32.3498,32.3718,32.3352,32.3498,69331.0
2018-02-02 15:20:00,44.2,44.2,44.15,44.16,64853.0,32.3572,32.3572,32.3206,32.3279,64853.0
2018-02-02 15:25:00,44.16,44.19,44.13,44.18,66019.0,32.3279,32.3498,32.3059,32.3425,66019.0
2018-02-02 15:30:00,44.18,44.18,44.13,44.15,72973.0,32.3425,32.3425,32.3059,32.3206,72973.0
2018-02-02 15:35:00,44.15,44.17,44.12,44.13,74006.0,32.3206,32.3352,32.2986,32.3059,74006.0
2018-02-02 15:40:00,44.12,44.13,44.06,44.07,116283.0,32.2986,32.3059,32.2547,32.262,116283.0
2018-02-02 15:45:00,44.07,44.1,44.02,44.09,164843.0,32.262,32.284,32.2254,32.2766,164843.0
2018-02-02 15:50:00,44.09,44.18,44.09,44.17,179068.0,32.2766,32.3425,32.2766,32.3352,179068.0
2018-02-02 15:55:00,44.17,44.19,44.12,44.15,508093.0,32.3352,32.3498,32.2986,32.3206,508093.0
2018-02-05 09:30:00,44.23,44.43,44.2,44.28,194038.0,32.3791,32.5255,32.3572,32.4157,194038.0
2018-02-05 09:35:00,44.28,44.33,44.17,44.33,192874.0,32.4157,32.4523,32.3352,32.4523,192874.0
2018-02-05 09:40:00,44.33,44.52,44.29,44.51,155079.0,32.4523,32.5914,32.423,32.5841,155079.0
2018-02-05 09:45:00,44.52,44.67,44.42,44.61,141280.0,32.5914,32.7012,32.5182,32.6573,141280.0
2018-02-05 09:50:00,44.61,44.64,44.49,44.52,86175.0,32.6573,32.6793,32.5695,32.5914,86175.0
2018-02-05 09:55:00,44.52,44.57,44.45,44.48,90491.0,32.5914,32.628,32.5402,32.5621,90491.0
2018-02-05 10:00:00,44.48,44.48,44.39,44.41,78706.0,32.5621,32.5621,32.4963,32.5109,78706.0
2018-02-05 10:05:00,44.41,44.45,44.36,44.39,83009.0,32.5109,32.5402,32.4743,32.4963,83009.0
2018-02-05 10:10:00,44.38,44.38,44.24,44.25,91788.0,32.4889,32.4889,32.3864,32.3938,91788.0
2018-02-05 10:15:00,44.24,44.24,44.15,44.21,70034.0,32.3864,32.3864,32.3206,32.3645,70034.0
2018-02-05 10:20:00,44.22,44.22,44.09,44.16,95369.0,32.3718,32.3718,32.2766,32.3279,95369.0
2018-02-05 10:25:00,44.16,44.31,44.15,44.27,65462.0,32.3279,32.4377,32.3206,32.4084,65462.0
2018-02-05 10:30:00,44.26,44.4,44.24,44.38,82222.0,32.4011,32.5036,32.3864,32.4889,82222.0
2018-02-05 10:35:00,44.37,44.54,44.35,44.49,98768.0,32.4816,32.6061,32.467,32.5695,98768.0
2018-02-05 10:40:00,44.49,44.49,44.4,44.41,125502.0,32.5695,32.5695,32.5036,32.5109,125502.0
2018-02-05 10:45:00,44.41,44.43,44.34,44.4,49982.0,32.5109,32.5255,32.4596,32.5036,49982.0
2018-02-05 10:50:00,44.41,44.43,44.35,44.37,42250.0,32.5109,32.5255,32.467,32.4816,42250.0
2018-02-05 10:55:00,44.37,44.44,44.35,44.4,49229.0,32.4816,32.5329,32.467,32.5036,49229.0
2018-02-05 11:00:00,44.4,44.44,44.37,44.4,59432.0,32.5036,32.5329,32.4816,32.5036,59432.0
2018-02-05 11:05:00,44.39,44.39,44.35,44.39,24301.0,32.4963,32.4963,32.467,32.4963,24301.0
2018-02-05 11:10:00,44.38,44.41,44.35,44.41,33206.0,32.4889,32.5109,32.467,32.5109,33206.0
2018-02-05 11:15:00,44.4,44.47,44.38,44.47,34729.0,32.5036,32.5548,32.4889,32.5548,34729.0
2018-02-05 11:20:00,44.47,44.52,44.45,44.52,41061.0,32.5548,32.5914,32.5402,32.5914,41061.0
2018-02-05 11:25:00,44.52,44.58,44.51,44.57,71449.0,32.5914,32.6353,32.5841,32.628,71449.0
2018-02-05 11:30:00,44.58,44.66,44.57,44.64,107470.0,32.6353,32.6939,32.628,32.6793,107470.0
2018-02-05 11:35:00,44.64,44.72,44.63,44.67,75614.0,32.6793,32.7378,32.6719,32.7012,75614.0
2018-02-05 11:40:00,44.66,44.67,44.63,44.66,88797.0,32.6939,32.7012,32.6719,32.6939,88797.0
2018-02-05 11:45:00,44.66,44.69,44.66,44.68,43140.0,32.6939,32.7159,32.6939,32.7086,43140.0
2018-02-05 11:50:00,44.67,44.68,44.55,44.55,49161.0,32.7012,32.7086,32.6134,32.6134,49161.0
2018-02-05 11:55:00,44.55,44.57,44.5,44.51,44566.0,32.6134,32.628,32.5768,32.5841,44566.0
2018-02-05 12:00:00,44.51,44.54,44.46,44.52,41270.0,32.5841,32.6061,32.5475,32.5914,41270.0
2018-02-05 12:05:00,44.52,44.56,44.48,44.52,51436.0,32.5914,32.6207,32.5621,32.5914,51436.0
2018-02-05 12:10:00,44.52,44.53,44.49,44.51,68505.0,32.5914,32.5987,32.5695,32.5841,68505.0
2018-02-05 12:15:00,44.51,44.55,44.49,44.51,59908.0,32.5841,32.6134,32.5695,32.5841,59908.0
2018-02-05 12:20:00,44.51,44.51,44.42,44.42,100552.0,32.5841,32.5841,32.5182,32.5182,100552.0
2018-02-05 12:25:00,44.43,44.47,44.42,44.45,43213.0,32.5255,32.5548,32.5182,32.5402,43213.0
2018-02-05 12:30:00,44.45,44.5,44.45,44.48,32795.0,32.5402,32.5768,32.5402,32.5621,32795.0
2018-02-05 12:35:00,44.49,44.56,44.49,44.55,59925.0,32.5695,32.6207,32.5695,32.6134,59925.0
2018-02-05 12:40:00,44.55,44.58,44.5,44.5,68468.0,32.6134,32.6353,32.5768,32.5768,68468.0
2018-02-05 12:45:00,44.51,44.54,44.5,44.52,28194.0,32.5841,32.6061,32.5768,32.5914,28194.0
2018-02-05 12:50:00,44.52,44.55,44.49,44.5,24860.0,32.5914,32.6134,32.5695,32.5768,24860.0
2018-02-05 12:55:00,44.49,44.5,44.32,44.35,78641.0,32.5695,32.5768,32.445,32.467,78641.0
2018-02-05 13:00:00,44.35,44.35,44.25,44.26,47467.0,32.467,32.467,32.3938,32.4011,47467.0
2018-02-05 13:05:00,44.27,44.27,44.14,44.14,89612.0,32.4084,32.4084,32.3132,32.3132,89612.0
2018-02-05 13:10:00,44.14,44.15,44.1,44.15,34133.0,32.3132,32.3206,32.284,32.3206,34133.0
2018-02-05 13:15:00,44.15,44.2,44.11,44.12,56002.0,32.3206,32.3572,32.2913,32.2986,56002.0
2018-02-05 13:20:00,44.12,44.16,44.09,44.09,37214.0,32.2986,32.3279,32.2766,32.2766,37214.0
2018-02-05 13:25:00,44.09,44.13,44.05,44.05,53210.0,32.2766,32.3059,32.2474,32.2474,53210.0
2018-02-05 13:30:00,44.06,44.09,44.04,44.09,53482.0,32.2547,32.2766,32.24,32.2766,53482.0
2018-02-05 13:35:00,44.09,44.1,44.0,44.02,58064.0,32.2766,32.284,32.2107,32.2254,58064.0
2018-02-05 13:40:00,44.01,44.04,43.96,44.0,120032.0,32.2181,32.24,32.1815,32.2107,120032.0
2018-02-05 13:45:00,43.99,44.03,43.97,43.98,129778.0,32.2034,32.2327,32.1888,32.1961,129778.0
2018-02-05 13:50:00,43.98,43.99,43.86,43.86,61278.0,32.1961,32.2034,32.1083,32.1083,61278.0
2018-02-05 13:55:00,43.87,43.93,43.86,43.93,51384.0,32.1156,32.1595,32.1083,32.1595,51384.0
2018-02-05 14:00:00,43.92,44.01,43.92,43.97,73727.0,32.1522,32.2181,32.1522,32.1888,73727.0
2018-02-05 14:05:00,43.96,43.99,43.95,43.98,57197.0,32.1815,32.2034,32.1741,32.1961,57197.0
2018-02-05 14:10:00,43.97,43.99,43.95,43.95,70449.0,32.1888,32.2034,32.1741,32.1741,70449.0
2018-02-05 14:15:00,43.96,43.98,43.88,43.96,83637.0,32.1815,32.1961,32.1229,32.1815,83637.0
2018-02-05 14:20:00,43.95,44.05,43.94,44.01,53847.0,32.1741,32.2474,32.1668,32.2181,53847.0
2018-02-05 14:25:00,44.01,44.07,44.01,44.06,56428.0,32.2181,32.262,32.2181,32.2547,56428.0
2018-02-05 14:30:00,44.06,44.06,43.95,43.99,77896.0,32.2547,32.2547,32.1741,32.2034,77896.0
2018-02-05 14:35:00,43.98,44.03,43.97,43.98,43114.0,32.1961,32.2327,32.1888,32.1961,43114.0
2018-02-05 14:40:00,43.99,44.02,43.96,43.99,92580.0,32.2034,32.2254,32.1815,32.2034,92580.0
2018-02-05 14:45:00,44.0,44.0,43.9,43.94,96082.0,32.2107,32.2107,32.1375,32.1668,96082.0
2018-02-05 14:50:00,43.94,44.0,43.87,43.94,94948.0,32.1668,32.2107,32.1156,32.1668,94948.0
2018-02-05 14:55:00,43.94,43.95,43.85,43.86,67333.0,32.1668,32.1741,32.1009,32.1083,67333.0
2018-02-05 15:00:00,43.86,43.87,43.79,43.8,98294.0,32.1083,32.1156,32.057,32.0643,98294.0
2018-02-05 15:05:00,43.81,43.97,43.78,43.89,178717.0,32.0717,32.1888,32.0497,32.1302,178717.0
2018-02-05 15:10:00,43.89,44.12,43.57,43.63,307436.0,32.1302,32.2986,31.896,31.9399,307436.0
2018-02-05 15:15:00,43.62,43.81,43.53,43.63,143358.0,31.9326,32.0717,31.8667,31.9399,143358.0
2018-02-05 15:20:00,43.63,43.75,43.52,43.7,132852.0,31.9399,32.0277,31.8594,31.9911,132852.0
2018-02-05 15:25:00,43.69,43.83,43.59,43.8,152724.0,31.9838,32.0863,31.9106,32.0643,152724.0
2018-02-05 15:30:00,43.8,43.92,43.75,43.84,208951.0,32.0643,32.1522,32.0277,32.0936,208951.0
2018-02-05 15:35:00,43.84,43.87,43.75,43.79,196799.0,32.0936,32.1156,32.0277,32.057,196799.0
2018-02-05 15:40:00,43.78,43.82,43.75,43.77,226727.0,32.0497,32.079,32.0277,32.0424,226727.0
2018-02-05 15:45:00,43.78,43.78,43.6,43.61,338327.0,32.0497,32.0497,31.9179,31.9252,338327.0
2018-02-05 15:50:00,43.6,43.65,43.55,43.59,400553.0,31.9179,31.9545,31.8813,31.9106,400553.0
2018-02-05 15:55:00,43.59,43.84,43.59,43.71,718012.0,31.9106,32.0936,31.9106,31.9985,718012.0
2018-02-06 09:30:00,43.34,43.44,42.9,42.97,515331.0,31.7276,31.8008,31.4055,31.4567,515331.0
2018-02-06 09:35:00,42.96,42.97,42.63,42.82,190468.0,31.4494,31.4567,31.2078,31.3469,190468.0
2018-02-06 09:40:00,42.79,43.15,42.77,43.12,138803.0,31.325,31.5885,31.3103,31.5665,138803.0
2018-02-06 09:45:00,43.13,43.28,42.96,43.18,141577.0,31.5739,31.6837,31.4494,31.6105,141577.0
2018-02-06 09:50:00,43.17,43.44,43.16,43.44,211591.0,31.6031,31.8008,31.5958,31.8008,211591.0
2018-02-06 09:55:00,43.44,43.5,43.24,43.41,232005.0,31.8008,31.8447,31.6544,31.7788,232005.0
2018-02-06 10:00:00,43.42,43.63,43.4,43.61,185135.0,31.7862,31.9399,31.7715,31.9252,185135.0
2018-02-06 10:05:00,43.61,43.75,43.52,43.56,159946.0,31.9252,32.0277,31.8594,31.8886,159946.0
2018-02-06 10:10:00,43.56,43.6,43.47,43.55,151678.0,31.8886,31.9179,31.8228,31.8813,151678.0
2018-02-06 10:15:00,43.55,43.59,43.34,43.54,179800.0,31.8813,31.9106,31.7276,31.874,179800.0
2018-02-06 10:20:00,43.55,43.88,43.51,43.57,350962.0,31.8813,32.1229,31.852,31.896,350962.0
2018-02-06 10:25:00,43.57,43.68,43.46,43.49,191830.0,31.896,31.9765,31.8154,31.8374,191830.0
2018-02-06 10:30:00,43.48,43.49,43.25,43.3,159286.0,31.8301,31.8374,31.6617,31.6983,159286.0
2018-02-06 10:35:00,43.3,43.31,43.1,43.13,178510.0,31.6983,31.7056,31.5519,31.5739,178510.0
2018-02-06 10:40:00,43.13,43.2,43.06,43.12,409947.0,31.5739,31.6251,31.5226,31.5665,409947.0
2018-02-06 10:45:00,43.11,43.19,43.03,43.1,199680.0,31.5592,31.6178,31.5006,31.5519,199680.0
2018-02-06 10:50:00,43.1,43.27,43.06,43.25,205322.0,31.5519,31.6763,31.5226,31.6617,205322.0
2018-02-06 10:55:00,43.26,43.26,43.07,43.07,132819.0,31.669,31.669,31.5299,31.5299,132819.0
2018-02-06 11:00:00,43.07,43.11,42.83,42.97,180528.0,31.5299,31.5592,31.3542,31.4567,180528.0
2018-02-06 11:05:00,42.98,43.0,42.81,42.82,88280.0,31.464,31.4787,31.3396,31.3469,88280.0
2018-02-06 11:10:00,42.82,42.9,42.76,42.79,127495.0,31.3469,31.4055,31.303,31.325,127495.0
2018-02-06 11:15:00,42.8,42.89,42.77,42.79,117500.0,31.3323,31.3982,31.3103,31.325,117500.0
2018-02-06 11:20:00,42.79,42.8,42.72,42.77,166614.0,31.325,31.3323,31.2737,31.3103,166614.0
2018-02-06 11:25:00,42.77,42.85,42.71,42.81,215110.0,31.3103,31.3689,31.2664,31.3396,215110.0
2018-02-06 11:30:00,42.79,42.81,42.74,42.78,142135.0,31.325,31.3396,31.2883,31.3176,142135.0
2018-02-06 11:35:00,42.78,42.98,42.74,42.96,186087.0,31.3176,31.464,31.2883,31.4494,186087.0
2018-02-06 11:40:00,42.95,42.98,42.87,42.98,93933.0,31.4421,31.464,31.3835,31.464,93933.0
2018-02-06 11:45:00,42.98,43.14,42.98,43.12,98425.0,31.464,31.5812,31.464,31.5665,98425.0
2018-02-06 11:50:00,43.13,43.17,43.03,43.03,90794.0,31.5739,31.6031,31.5006,31.5006,90794.0
2018-02-06 11:55:00,43.03,43.04,42.94,43.0,102015.0,31.5006,31.508,31.4348,31.4787,102015.0
2018-02-06 12:00:00,43.01,43.11,42.98,43.07,82498.0,31.486,31.5592,31.464,31.5299,82498.0
2018-02-06 12:05:00,43.05,43.05,42.95,43.02,59431.0,31.5153,31.5153,31.4421,31.4933,59431.0
2018-02-06 12:10:00,43.02,43.13,43.01,43.12,73202.0,31.4933,31.5739,31.486,31.5665,73202.0
2018-02-06 12:15:00,43.11,43.18,43.08,43.12,48891.0,31.5592,31.6105,31.5373,31.5665,48891.0
2018-02-06 12:20:00,43.11,43.14,43.07,43.12,53014.0,31.5592,31.5812,31.5299,31.5665,53014.0
2018-02-06 12:25:00,43.11,43.22,43.07,43.18,125149.0,31.5592,31.6397,31.5299,31.6105,125149.0
2018-02-06 12:30:00,43.19,43.31,43.19,43.3,82007.0,31.6178,31.7056,31.6178,31.6983,82007.0
2018-02-06 12:35:00,43.31,43.34,43.23,43.34,68257.0,31.7056,31.7276,31.6471,31.7276,68257.0
2018-02-06 12:40:00,43.34,43.44,43.29,43.3,58396.0,31.7276,31.8008,31.691,31.6983,58396.0
2018-02-06 12:45:00,43.3,43.31,43.24,43.26,42387.0,31.6983,31.7056,31.6544,31.669,42387.0
2018-02-06 12:50:00,43.26,43.36,43.25,43.31,102433.0,31.669,31.7422,31.6617,31.7056,102433.0
2018-02-06 12:55:00,43.31,43.4,43.28,43.39,92113.0,31.7056,31.7715,31.6837,31.7642,92113.0
2018-02-06 13:00:00,43.38,43.39,43.19,43.2,84599.0,31.7569,31.7642,31.6178,31.6251,84599.0
2018-02-06 13:05:00,43.2,43.26,43.19,43.23,113915.0,31.6251,31.669,31.6178,31.6471,113915.0
2018-02-06 13:10:00,43.24,43.25,43.11,43.14,60052.0,31.6544,31.6617,31.5592,31.5812,60052.0
2018-02-06 13:15:00,43.14,43.23,43.13,43.2,54646.0,31.5812,31.6471,31.5739,31.6251,54646.0
2018-02-06 13:20:00,43.2,43.23,43.16,43.17,66157.0,31.6251,31.6471,31.5958,31.6031,66157.0
2018-02-06 13:25:00,43.16,43.17,43.08,43.09,42945.0,31.5958,31.6031,31.5373,31.5446,42945.0
2018-02-06 13:30:00,43.09,43.13,43.05,43.05,87142.0,31.5446,31.5739,31.5153,31.5153,87142.0
2018-02-06 13:35:00,43.05,43.11,43.04,43.08,115678.0,31.5153,31.5592,31.508,31.5373,115678.0
2018-02-06 13:40:00,43.08,43.15,43.02,43.04,145441.0,31.5373,31.5885,31.4933,31.508,145441.0
2018-02-06 13:45:00,43.04,43.1,43.03,43.09,151955.0,31.508,31.5519,31.5006,31.5446,151955.0
2018-02-06 13:50:00,43.09,43.09,43.01,43.05,224451.0,31.5446,31.5446,31.486,31.5153,224451.0
2018-02-06 13:55:00,43.04,43.09,43.04,43.05,61839.0,31.508,31.5446,31.508,31.5153,61839.0
2018-02-06 14:00:00,43.05,43.06,42.97,43.01,92277.0,31.5153,31.5226,31.4567,31.486,92277.0
2018-02-06 14:05:00,43.01,43.01,42.82,42.85,95873.0,31.486,31.486,31.3469,31.3689,95873.0
2018-02-06 14:10:00,42.84,42.86,42.77,42.85,130320.0,31.3616,31.3762,31.3103,31.3689,130320.0
2018-02-06 14:15:00,42.83,42.93,42.83,42.93,246394.0,31.3542,31.4274,31.3542,31.4274,246394.0
2018-02-06 14:20:00,42.93,42.93,42.83,42.85,142706.0,31.4274,31.4274,31.3542,31.3689,142706.0
2018-02-06 14:25:00,42.85,42.85,42.8,42.81,166015.0,31.3689,31.3689,31.3323,31.3396,166015.0
2018-02-06 14:30:00,42.81,42.83,42.72,42.73,180844.0,31.3396,31.3542,31.2737,31.281,180844.0
2018-02-06 14:35:00,42.73,42.8,42.71,42.75,155386.0,31.281,31.3323,31.2664,31.2957,155386.0
2018-02-06 14:40:00,42.75,42.9,42.74,42.9,162467.0,31.2957,31.4055,31.2883,31.4055,162467.0
2018-02-06 14:45:00,42.9,43.07,42.89,43.05,259663.0,31.4055,31.5299,31.3982,31.5153,259663.0
2018-02-06 14:50:00,43.05,43.14,43.0,43.14,175623.0,31.5153,31.5812,31.4787,31.5812,175623.0
2018-02-06 14:55:00,43.13,43.27,43.11,43.21,195599.0,31.5739,31.6763,31.5592,31.6324,195599.0
2018-02-06 15:00:00,43.21,43.33,43.2,43.26,144300.0,31.6324,31.7203,31.6251,31.669,144300.0
2018-02-06 15:05:00,43.27,43.46,43.24,43.46,118520.0,31.6763,31.8154,31.6544,31.8154,118520.0
2018-02-06 15:10:00,43.46,43.5,43.43,43.43,191624.0,31.8154,31.8447,31.7935,31.7935,191624.0
2018-02-06 15:15:00,43.43,43.46,43.39,43.42,270369.0,31.7935,31.8154,31.7642,31.7862,270369.0
2018-02-06 15:20:00,43.41,43.52,43.31,43.33,292627.0,31.7788,31.8594,31.7056,31.7203,292627.0
2018-02-06 15:25:00,43.32,43.45,43.32,43.45,127311.0,31.7129,31.8081,31.7129,31.8081,127311.0
2018-02-06 15:30:00,43.45,43.59,43.43,43.56,272608.0,31.8081,31.9106,31.7935,31.8886,272608.0
2018-02-06 15:35:00,43.57,43.58,43.49,43.52,182553.0,31.896,31.9033,31.8374,31.8594,182553.0
2018-02-06 15:40:00,43.52,43.64,43.51,43.6,321454.0,31.8594,31.9472,31.852,31.9179,321454.0
2018-02-06 15:45:00,43.59,43.61,43.38,43.41,491561.0,31.9106,31.9252,31.7569,31.7788,491561.0
2018-02-06 15:50:00,43.4,43.48,43.38,43.46,298283.0,31.7715,31.8301,31.7569,31.8154,298283.0
2018-02-06 15:55:00,43.46,43.54,43.43,43.5,500645.0,31.8154,31.874,31.7935,31.8447,500645.0
2018-02-07 09:30:00,43.39,43.4,43.18,43.27,229526.0,31.7642,31.7715,31.6105,31.6763,229526.0
2018-02-07 09:35:00,43.28,43.45,43.24,43.42,116317.0,31.6837,31.8081,31.6544,31.7862,116317.0
2018-02-07 09:40:00,43.43,43.62,43.43,43.48,105568.0,31.7935,31.9326,31.7935,31.8301,105568.0
2018-02-07 09:45:00,43.48,43.49,43.37,43.37,195609.0,31.8301,31.8374,31.7495,31.7495,195609.0
2018-02-07 09:50:00,43.38,43.41,43.32,43.39,134759.0,31.7569,31.7788,31.7129,31.7642,134759.0
2018-02-07 09:55:00,43.39,43.41,43.36,43.4,82540.0,31.7642,31.7788,31.7422,31.7715,82540.0
2018-02-07 10:00:00,43.4,43.47,43.38,43.46,119595.0,31.7715,31.8228,31.7569,31.8154,119595.0
2018-02-07 10:05:00,43.46,43.69,43.46,43.64,110794.0,31.8154,31.9838,31.8154,31.9472,110794.0
2018-02-07 10:10:00,43.63,43.64,43.56,43.6,67558.0,31.9399,31.9472,31.8886,31.9179,67558.0
2018-02-07 10:15:00,43.6,43.74,43.57,43.72,121353.0,31.9179,32.0204,31.896,32.0058,121353.0
2018-02-07 10:20:00,43.73,43.73,43.58,43.71,118063.0,32.0131,32.0131,31.9033,31.9985,118063.0
2018-02-07 10:25:00,43.7,43.74,43.66,43.71,107081.0,31.9911,32.0204,31.9618,31.9985,107081.0
2018-02-07 10:30:00,43.71,43.75,43.68,43.73,135904.0,31.9985,32.0277,31.9765,32.0131,135904.0
2018-02-07 10:35:00,43.71,43.72,43.64,43.71,95760.0,31.9985,32.0058,31.9472,31.9985,95760.0
2018-02-07 10:40:00,43.71,43.72,43.57,43.57,61846.0,31.9985,32.0058,31.896,31.896,61846.0
2018-02-07 10:45:00,43.57,43.73,43.56,43.73,80999.0,31.896,32.0131,31.8886,32.0131,80999.0
2018-02-07 10:50:00,43.73,43.84,43.71,43.84,70014.0,32.0131,32.0936,31.9985,32.0936,70014.0
2018-02-07 10:55:00,43.83,43.93,43.8,43.9,141987.0,32.0863,32.1595,32.0643,32.1375,141987.0
2018-02-07 11:00:00,43.9,43.92,43.8,43.83,60053.0,32.1375,32.1522,32.0643,32.0863,60053.0
2018-02-07 11:05:00,43.82,43.92,43.81,43.92,93743.0,32.079,32.1522,32.0717,32.1522,93743.0
2018-02-07 11:10:00,43.92,43.93,43.84,43.87,69849.0,32.1522,32.1595,32.0936,32.1156,69849.0
2018-02-07 11:15:00,43.87,43.9,43.84,43.84,77214.0,32.1156,32.1375,32.0936,32.0936,77214.0
2018-02-07 11:20:00,43.84,43.86,43.75,43.75,153451.0,32.0936,32.1083,32.0277,32.0277,153451.0
2018-02-07 11:25:00,43.76,43.78,43.69,43.78,93487.0,32.0351,32.0497,31.9838,32.0497,93487.0
2018-02-07 11:30:00,43.77,43.77,43.67,43.73,64039.0,32.0424,32.0424,31.9692,32.0131,64039.0
2018-02-07 11:35:00,43.73,43.73,43.66,43.68,39134.0,32.0131,32.0131,31.9618,31.9765,39134.0
2018-02-07 11:40:00,43.67,43.72,43.61,43.71,75296.0,31.9692,32.0058,31.9252,31.9985,75296.0
2018-02-07 11:45:00,43.71,43.72,43.61,43.64,44580.0,31.9985,32.0058,31.9252,31.9472,44580.0
2018-02-07 11:50:00,43.63,43.73,43.59,43.71,56233.0,31.9399,32.0131,31.9106,31.9985,56233.0
2018-02-07 11:55:00,43.7,43.82,43.7,43.82,61570.0,31.9911,32.079,31.9911,32.079,61570.0
2018-02-07 12:00:00,43.82,43.89,43.78,43.85,61792.0,32.079,32.1302,32.0497,32.1009,61792.0
2018-02-07 12:05:00,43.84,43.84,43.73,43.73,28876.0,32.0936,32.0936,32.0131,32.0131,28876.0
2018-02-07 12:10:00,43.74,43.75,43.7,43.75,77309.0,32.0204,32.0277,31.9911,32.0277,77309.0
2018-02-07 12:15:00,43.75,43.76,43.69,43.76,83843.0,32.0277,32.0351,31.9838,32.0351,83843.0
2018-02-07 12:20:00,43.75,43.77,43.69,43.76,65086.0,32.0277,32.0424,31.9838,32.0351,65086.0
2018-02-07 12:25:00,43.77,43.78,43.72,43.77,41895.0,32.0424,32.0497,32.0058,32.0424,41895.0
2018-02-07 12:30:00,43.77,43.8,43.74,43.78,36203.0,32.0424,32.0643,32.0204,32.0497,36203.0
2018-02-07 12:35:00,43.77,43.8,43.72,43.73,53335.0,32.0424,32.0643,32.0058,32.0131,53335.0
2018-02-07 12:40:00,43.72,43.76,43.72,43.74,118294.0,32.0058,32.0351,32.0058,32.0204,118294.0
2018-02-07 12:45:00,43.75,43.78,43.73,43.76,208626.0,32.0277,32.0497,32.0131,32.0351,208626.0
2018-02-07 12:50:00,43.76,43.83,43.74,43.76,94106.0,32.0351,32.0863,32.0204,32.0351,94106.0
2018-02-07 12:55:00,43.75,43.79,43.72,43.78,108670.0,32.0277,32.057,32.0058,32.0497,108670.0
2018-02-07 13:00:00,43.78,43.85,43.78,43.82,66615.0,32.0497,32.1009,32.0497,32.079,66615.0
2018-02-07 13:05:00,43.82,43.83,43.69,43.71,69659.0,32.079,32.0863,31.9838,31.9985,69659.0
2018-02-07 13:10:00,43.72,43.72,43.59,43.6,113736.0,32.0058,32.0058,31.9106,31.9179,113736.0
2018-02-07 13:15:00,43.59,43.67,43.56,43.62,122759.0,31.9106,31.9692,31.8886,31.9326,122759.0
2018-02-07 13:20:00,43.63,43.63,43.46,43.48,144441.0,31.9399,31.9399,31.8154,31.8301,144441.0
2018-02-07 13:25:00,43.49,43.53,43.43,43.51,125538.0,31.8374,31.8667,31.7935,31.852,125538.0
2018-02-07 13:30:00,43.51,43.61,43.46,43.58,98466.0,31.852,31.9252,31.8154,31.9033,98466.0
2018-02-07 13:35:00,43.58,43.6,43.54,43.59,98894.0,31.9033,31.9179,31.874,31.9106,98894.0
2018-02-07 13:40:00,43.59,43.63,43.55,43.57,52012.0,31.9106,31.9399,31.8813,31.896,52012.0
2018-02-07 13:45:00,43.57,43.59,43.45,43.46,46334.0,31.896,31.9106,31.8081,31.8154,46334.0
2018-02-07 13:50:00,43.45,43.52,43.44,43.45,113626.0,31.8081,31.8594,31.8008,31.8081,113626.0
2018-02-07 13:55:00,43.46,43.46,43.44,43.46,53390.0,31.8154,31.8154,31.8008,31.8154,53390.0
2018-02-07 14:00:00,43.45,43.46,43.31,43.36,114704.0,31.8081,31.8154,31.7056,31.7422,114704.0
2018-02-07 14:05:00,43.36,43.44,43.34,43.4,68012.0,31.7422,31.8008,31.7276,31.7715,68012.0
2018-02-07 14:10:00,43.4,43.53,43.39,43.44,74199.0,31.7715,31.8667,31.7642,31.8008,74199.0
2018-02-07 14:15:00,43.44,43.47,43.41,43.43,89551.0,31.8008,31.8228,31.7788,31.7935,89551.0
2018-02-07 14:20:00,43.43,43.44,43.35,43.35,55717.0,31.7935,31.8008,31.7349,31.7349,55717.0
2018-02-07 14:25:00,43.34,43.47,43.34,43.46,65588.0,31.7276,31.8228,31.7276,31.8154,65588.0
2018-02-07 14:30:00,43.46,43.46,43.41,43.45,68969.0,31.8154,31.8154,31.7788,31.8081,68969.0
2018-02-07 14:35:00,43.44,43.46,43.41,43.44,100443.0,31.8008,31.8154,31.7788,31.8008,100443.0
2018-02-07 14:40:00,43.43,43.47,43.41,43.45,99673.0,31.7935,31.8228,31.7788,31.8081,99673.0
2018-02-07 14:45:00,43.45,43.46,43.39,43.4,108373.0,31.8081,31.8154,31.7642,31.7715,108373.0
2018-02-07 14:50:00,43.4,43.4,43.3,43.37,88315.0,31.7715,31.7715,31.6983,31.7495,88315.0
2018-02-07 14:55:00,43.36,43.44,43.33,43.41,47258.0,31.7422,31.8008,31.7203,31.7788,47258.0
2018-02-07 15:00:00,43.41,43.53,43.41,43.47,64787.0,31.7788,31.8667,31.7788,31.8228,64787.0
2018-02-07 15:05:00,43.48,43.53,43.47,43.52,106825.0,31.8301,31.8667,31.8228,31.8594,106825.0
2018-02-07 15:10:00,43.52,43.55,43.48,43.52,143622.0,31.8594,31.8813,31.8301,31.8594,143622.0
2018-02-07 15:15:00,43.52,43.56,43.49,43.52,109870.0,31.8594,31.8886,31.8374,31.8594,109870.0
2018-02-07 15:20:00,43.52,43.57,43.52,43.55,82972.0,31.8594,31.896,31.8594,31.8813,82972.0
2018-02-07 15:25:00,43.54,43.6,43.53,43.55,83530.0,31.874,31.9179,31.8667,31.8813,83530.0
2018-02-07 15:30:00,43.56,43.62,43.56,43.6,147622.0,31.8886,31.9326,31.8886,31.9179,147622.0
2018-02-07 15:35:00,43.61,43.62,43.59,43.6,104233.0,31.9252,31.9326,31.9106,31.9179,104233.0
2018-02-07 15:40:00,43.59,43.65,43.59,43.59,150271.0,31.9106,31.9545,31.9106,31.9106,150271.0
2018-02-07 15:45:00,43.59,43.61,43.46,43.47,424329.0,31.9106,31.9252,31.8154,31.8228,424329.0
2018-02-07 15:50:00,43.47,43.5,43.37,43.43,290709.0,31.8228,31.8447,31.7495,31.7935,290709.0
2018-02-07 15:55:00,43.42,43.46,43.33,43.33,718521.0,31.7862,31.8154,31.7203,31.7203,718521.0
2018-02-08 09:30:00,43.2,43.24,43.03,43.11,185129.0,31.6251,31.6544,31.5006,31.5592,185129.0
2018-02-08 09:35:00,43.08,43.32,43.05,43.25,63253.0,31.5373,31.7129,31.5153,31.6617,63253.0
2018-02-08 09:40:00,43.27,43.4,43.25,43.39,64899.0,31.6763,31.7715,31.6617,31.7642,64899.0
2018-02-08 09:45:00,43.4,43.4,43.17,43.37,82978.0,31.7715,31.7715,31.6031,31.7495,82978.0
2018-02-08 09:50:00,43.36,43.48,43.33,43.48,222112.0,31.7422,31.8301,31.7203,31.8301,222112.0
2018-02-08 09:55:00,43.48,43.49,43.36,43.42,57239.0,31.8301,31.8374,31.7422,31.7862,57239.0
2018-02-08 10:00:00,43.43,43.43,43.26,43.33,107294.0,31.7935,31.7935,31.669,31.7203,107294.0
2018-02-08 10:05:00,43.34,43.52,43.34,43.48,64448.0,31.7276,31.8594,31.7276,31.8301,64448.0
2018-02-08 10:10:00,43.48,43.48,43.35,43.4,36818.0,31.8301,31.8301,31.7349,31.7715,36818.0
2018-02-08 10:15:00,43.4,43.45,43.34,43.37,50995.0,31.7715,31.8081,31.7276,31.7495,50995.0
2018-02-08 10:20:00,43.35,43.44,43.34,43.44,63666.0,31.7349,31.8008,31.7276,31.8008,63666.0
2018-02-08 10:25:00,43.44,43.44,43.37,43.43,47018.0,31.8008,31.8008,31.7495,31.7935,47018.0
2018-02-08 10:30:00,43.42,43.47,43.36,43.46,54026.0,31.7862,31.8228,31.7422,31.8154,54026.0
2018-02-08 10:35:00,43.45,43.53,43.42,43.53,50383.0,31.8081,31.8667,31.7862,31.8667,50383.0
2018-02-08 10:40:00,43.54,43.6,43.5,43.54,57185.0,31.874,31.9179,31.8447,31.874,57185.0
2018-02-08 10:45:00,43.55,43.61,43.54,43.55,61321.0,31.8813,31.9252,31.874,31.8813,61321.0
2018-02-08 10:50:00,43.54,43.64,43.5,43.64,95957.0,31.874,31.9472,31.8447,31.9472,95957.0
2018-02-08 10:55:00,43.64,43.76,43.64,43.76,64233.0,31.9472,32.0351,31.9472,32.0351,64233.0
2018-02-08 11:00:00,43.76,43.81,43.72,43.76,46632.0,32.0351,32.0717,32.0058,32.0351,46632.0
2018-02-08 11:05:00,43.76,43.87,43.73,43.77,123273.0,32.0351,32.1156,32.0131,32.0424,123273.0
2018-02-08 11:10:00,43.77,43.86,43.69,43.76,93907.0,32.0424,32.1083,31.9838,32.0351,93907.0
2018-02-08 11:15:00,43.76,43.93,43.74,43.92,100413.0,32.0351,32.1595,32.0204,32.1522,100413.0
2018-02-08 11:20:00,43.92,43.96,43.85,43.95,54922.0,32.1522,32.1815,32.1009,32.1741,54922.0
2018-02-08 11:25:00,43.96,44.02,43.84,44.02,97060.0,32.1815,32.2254,32.0936,32.2254,97060.0
2018-02-08 11:30:00,44.02,44.03,43.87,43.95,90250.0,32.2254,32.2327,32.1156,32.1741,90250.0
2018-02-08 11:35:00,43.94,43.99,43.88,43.95,69985.0,32.1668,32.2034,32.1229,32.1741,69985.0
2018-02-08 11:40:00,43.95,43.96,43.73,43.77,104789.0,32.1741,32.1815,32.0131,32.0424,104789.0
2018-02-08 11:45:00,43.76,43.85,43.74,43.82,101256.0,32.0351,32.1009,32.0204,32.079,101256.0
2018-02-08 11:50:00,43.83,43.92,43.81,43.82,86069.0,32.0863,32.1522,32.0717,32.079,86069.0
2018-02-08 11:55:00,43.81,43.81,43.67,43.69,63498.0,32.0717,32.0717,31.9692,31.9838,63498.0
2018-02-08 12:00:00,43.69,43.8,43.68,43.79,52934.0,31.9838,32.0643,31.9765,32.057,52934.0
2018-02-08 12:05:00,43.8,43.82,43.73,43.78,60650.0,32.0643,32.079,32.0131,32.0497,60650.0
2018-02-08 12:10:00,43.78,43.86,43.77,43.85,42379.0,32.0497,32.1083,32.0424,32.1009,42379.0
2018-02-08 12:15:00,43.84,43.98,43.83,43.97,59914.0,32.0936,32.1961,32.0863,32.1888,59914.0
2018-02-08 12:20:00,43.97,43.97,43.84,43.86,33338.0,32.1888,32.1888,32.0936,32.1083,33338.0
2018-02-08 12:25:00,43.85,43.88,43.79,43.82,59480.0,32.1009,32.1229,32.057,32.079,59480.0
2018-02-08 12:30:00,43.83,43.86,43.76,43.83,61657.0,32.0863,32.1083,32.0351,32.0863,61657.0
2018-02-08 12:35:00,43.83,43.91,43.8,43.89,74756.0,32.0863,32.1449,32.0643,32.1302,74756.0
2018-02-08 12:40:00,43.9,44.02,43.87,43.92,68987.0,32.1375,32.2254,32.1156,32.1522,68987.0
2018-02-08 12:45:00,43.92,43.94,43.84,43.93,52570.0,32.1522,32.1668,32.0936,32.1595,52570.0
2018-02-08 12:50:00,43.92,43.93,43.8,43.83,85601.0,32.1522,32.1595,32.0643,32.0863,85601.0
2018-02-08 12:55:00,43.83,44.01,43.81,43.98,124038.0,32.0863,32.2181,32.0717,32.1961,124038.0
2018-02-08 13:00:00,43.98,44.0,43.89,43.92,137143.0,32.1961,32.2107,32.1302,32.1522,137143.0
2018-02-08 13:05:00,43.92,44.05,43.88,43.99,130925.0,32.1522,32.2474,32.1229,32.2034,130925.0
2018-02-08 13:10:00,43.99,44.03,43.95,43.98,93724.0,32.2034,32.2327,32.1741,32.1961,93724.0
2018-02-08 13:15:00,43.97,44.05,43.96,43.97,88191.0,32.1888,32.2474,32.1815,32.1888,88191.0
2018-02-08 13:20:00,43.97,44.04,43.94,43.98,73280.0,32.1888,32.24,32.1668,32.1961,73280.0
2018-02-08 13:25:00,43.98,43.98,43.86,43.87,103104.0,32.1961,32.1961,32.1083,32.1156,103104.0
2018-02-08 13:30:00,43.86,43.93,43.85,43.88,200837.0,32.1083,32.1595,32.1009,32.1229,200837.0
2018-02-08 13:35:00,43.87,43.96,43.87,43.95,76618.0,32.1156,32.1815,32.1156,32.1741,76618.0
2018-02-08 13:40:00,43.96,43.97,43.86,43.92,82989.0,32.1815,32.1888,32.1083,32.1522,82989.0
2018-02-08 13:45:00,43.92,43.96,43.79,43.83,88995.0,32.1522,32.1815,32.057,32.0863,88995.0
2018-02-08 13:50:00,43.82,43.84,43.77,43.83,43428.0,32.079,32.0936,32.0424,32.0863,43428.0
2018-02-08 13:55:00,43.83,43.84,43.73,43.79,52577.0,32.0863,32.0936,32.0131,32.057,52577.0
2018-02-08 14:00:00,43.79,43.79,43.73,43.74,63204.0,32.057,32.057,32.0131,32.0204,63204.0
2018-02-08 14:05:00,43.75,43.8,43.74,43.78,50634.0,32.0277,32.0643,32.0204,32.0497,50634.0
2018-02-08 14:10:00,43.78,43.78,43.74,43.77,95443.0,32.0497,32.0497,32.0204,32.0424,95443.0
2018-02-08 14:15:00,43.77,43.89,43.74,43.88,66313.0,32.0424,32.1302,32.0204,32.1229,66313.0
2018-02-08 14:20:00,43.88,43.89,43.78,43.79,53455.0,32.1229,32.1302,32.0497,32.057,53455.0
2018-02-08 14:25:00,43.8,43.81,43.74,43.8,65998.0,32.0643,32.0717,32.0204,32.0643,65998.0
2018-02-08 14:30:00,43.79,43.8,43.74,43.76,73362.0,32.057,32.0643,32.0204,32.0351,73362.0
2018-02-08 14:35:00,43.76,43.79,43.74,43.76,95140.0,32.0351,32.057,32.0204,32.0351,95140.0
2018-02-08 14:40:00,43.76,43.8,43.73,43.76,92338.0,32.0351,32.0643,32.0131,32.0351,92338.0
2018-02-08 14:45:00,43.76,43.84,43.74,43.84,65055.0,32.0351,32.0936,32.0204,32.0936,65055.0
2018-02-08 14:50:00,43.84,43.84,43.81,43.83,92983.0,32.0936,32.0936,32.0717,32.0863,92983.0
2018-02-08 14:55:00,43.83,43.88,43.8,43.86,135137.0,32.0863,32.1229,32.0643,32.1083,135137.0
2018-02-08 15:00:00,43.86,43.97,43.84,43.96,123319.0,32.1083,32.1888,32.0936,32.1815,123319.0
2018-02-08 15:05:00,43.96,43.98,43.79,43.8,81167.0,32.1815,32.1961,32.057,32.0643,81167.0
2018-02-08 15:10:00,43.79,43.84,43.77,43.8,139098.0,32.057,32.0936,32.0424,32.0643,139098.0
2018-02-08 15:15:00,43.8,43.82,43.66,43.68,86760.0,32.0643,32.079,31.9618,31.9765,86760.0
2018-02-08 15:20:00,43.69,43.71,43.62,43.7,103028.0,31.9838,31.9985,31.9326,31.9911,103028.0
2018-02-08 15:25:00,43.71,43.8,43.71,43.74,100756.0,31.9985,32.0643,31.9985,32.0204,100756.0
2018-02-08 15:30:00,43.73,43.77,43.71,43.72,183862.0,32.0131,32.0424,31.9985,32.0058,183862.0
2018-02-08 15:35:00,43.72,43.74,43.56,43.57,237592.0,32.0058,32.0204,31.8886,31.896,237592.0
2018-02-08 15:40:00,43.56,43.64,43.52,43.64,176056.0,31.8886,31.9472,31.8594,31.9472,176056.0
2018-02-08 15:45:00,43.64,43.64,43.41,43.44,287631.0,31.9472,31.9472,31.7788,31.8008,287631.0
2018-02-08 15:50:00,43.45,43.51,43.43,43.5,336257.0,31.8081,31.852,31.7935,31.8447,336257.0
2018-02-08 15:55:00,43.51,43.53,43.4,43.41,623841.0,31.852,31.8667,31.7715,31.7788,623841.0
2018-02-09 09:30:00,43.38,43.56,43.3,43.48,199769.0,31.7569,31.8886,31.6983,31.8301,199769.0
2018-02-09 09:35:00,43.48,43.69,43.4,43.59,72227.0,31.8301,31.9838,31.7715,31.9106,72227.0
2018-02-09 09:40:00,43.58,43.7,43.55,43.65,143338.0,31.9033,31.9911,31.8813,31.9545,143338.0
2018-02-09 09:45:00,43.65,43.79,43.63,43.68,146800.0,31.9545,32.057,31.9399,31.9765,146800.0
2018-02-09 09:50:00,43.68,43.73,43.63,43.72,103654.0,31.9765,32.0131,31.9399,32.0058,103654.0
2018-02-09 09:55:00,43.73,43.9,43.73,43.76,108320.0,32.0131,32.1375,32.0131,32.0351,108320.0
2018-02-09 10:00:00,43.76,44.05,43.75,44.01,97594.0,32.0351,32.2474,32.0277,32.2181,97594.0
2018-02-09 10:05:00,44.0,44.08,43.98,44.05,249865.0,32.2107,32.2693,32.1961,32.2474,249865.0
2018-02-09 10:10:00,44.05,44.1,43.96,43.96,107484.0,32.2474,32.284,32.1815,32.1815,107484.0
2018-02-09 10:15:00,43.96,44.02,43.88,44.02,82367.0,32.1815,32.2254,32.1229,32.2254,82367.0
2018-02-09 10:20:00,44.02,44.03,43.86,43.92,64391.0,32.2254,32.2327,32.1083,32.1522,64391.0
2018-02-09 10:25:00,43.92,43.99,43.86,43.95,66815.0,32.1522,32.2034,32.1083,32.1741,66815.0
2018-02-09 10:30:00,43.95,44.11,43.95,43.96,116245.0,32.1741,32.2913,32.1741,32.1815,116245.0
2018-02-09 10:35:00,43.96,44.03,43.94,43.97,71161.0,32.1815,32.2327,32.1668,32.1888,71161.0
2018-02-09 10:40:00,43.96,43.98,43.82,43.87,96461.0,32.1815,32.1961,32.079,32.1156,96461.0
2018-02-09 10:45:00,43.88,43.95,43.87,43.89,147784.0,32.1229,32.1741,32.1156,32.1302,147784.0
2018-02-09 10:50:00,43.89,44.03,43.87,44.0,102312.0,32.1302,32.2327,32.1156,32.2107,102312.0
2018-02-09 10:55:00,44.0,44.04,43.91,43.97,174142.0,32.2107,32.24,32.1449,32.1888,174142.0
2018-02-09 11:00:00,43.96,44.03,43.92,43.93,140890.0,32.1815,32.2327,32.1522,32.1595,140890.0
2018-02-09 11:05:00,43.94,43.98,43.9,43.95,157029.0,32.1668,32.1961,32.1375,32.1741,157029.0
2018-02-09 11:10:00,43.93,43.95,43.82,43.89,72939.0,32.1595,32.1741,32.079,32.1302,72939.0
2018-02-09 11:15:00,43.89,43.98,43.83,43.96,132393.0,32.1302,32.1961,32.0863,32.1815,132393.0
2018-02-09 11:20:00,43.96,43.97,43.86,43.86,116880.0,32.1815,32.1888,32.1083,32.1083,116880.0
2018-02-09 11:25:00,43.87,43.87,43.76,43.79,75357.0,32.1156,32.1156,32.0351,32.057,75357.0
2018-02-09 11:30:00,43.78,43.86,43.71,43.82,103270.0,32.0497,32.1083,31.9985,32.079,103270.0
2018-02-09 11:35:00,43.83,43.85,43.78,43.8,61838.0,32.0863,32.1009,32.0497,32.0643,61838.0
2018-02-09 11:40:00,43.8,43.82,43.76,43.8,51191.0,32.0643,32.079,32.0351,32.0643,51191.0
2018-02-09 11:45:00,43.81,43.86,43.77,43.79,81555.0,32.0717,32.1083,32.0424,32.057,81555.0
2018-02-09 11:50:00,43.8,43.86,43.76,43.86,80209.0,32.0643,32.1083,32.0351,32.1083,80209.0
2018-02-09 11:55:00,43.86,43.94,43.77,43.81,84117.0,32.1083,32.1668,32.0424,32.0717,84117.0
2018-02-09 12:00:00,43.81,43.86,43.74,43.74,44300.0,32.0717,32.1083,32.0204,32.0204,44300.0
2018-02-09 12:05:00,43.75,43.77,43.69,43.71,77977.0,32.0277,32.0424,31.9838,31.9985,77977.0
2018-02-09 12:10:00,43.71,43.76,43.66,43.69,123850.0,31.9985,32.0351,31.9618,31.9838,123850.0
2018-02-09 12:15:00,43.69,43.82,43.67,43.78,98404.0,31.9838,32.079,31.9692,32.0497,98404.0
2018-02-09 12:20:00,43.78,43.85,43.74,43.78,94487.0,32.0497,32.1009,32.0204,32.0497,94487.0
2018-02-09 12:25:00,43.78,43.78,43.72,43.74,74245.0,32.0497,32.0497,32.0058,32.0204,74245.0
2018-02-09 12:30:00,43.73,43.85,43.73,43.82,105025.0,32.0131,32.1009,32.0131,32.079,105025.0
2018-02-09 12:35:00,43.82,43.83,43.75,43.81,78481.0,32.079,32.0863,32.0277,32.0717,78481.0
2018-02-09 12:40:00,43.82,43.95,43.79,43.91,104165.0,32.079,32.1741,32.057,32.1449,104165.0
2018-02-09 12:45:00,43.91,43.97,43.83,43.88,79591.0,32.1449,32.1888,32.0863,32.1229,79591.0
2018-02-09 12:50:00,43.88,43.9,43.77,43.78,69942.0,32.1229,32.1375,32.0424,32.0497,69942.0
2018-02-09 12:55:00,43.78,43.79,43.69,43.76,103731.0,32.0497,32.057,31.9838,32.0351,103731.0
2018-02-09 13:00:00,43.76,43.77,43.67,43.68,112681.0,32.0351,32.0424,31.9692,31.9765,112681.0
2018-02-09 13:05:00,43.69,43.73,43.65,43.72,92461.0,31.9838,32.0131,31.9545,32.0058,92461.0
2018-02-09 13:10:00,43.72,43.74,43.57,43.6,114405.0,32.0058,32.0204,31.896,31.9179,114405.0
2018-02-09 13:15:00,43.59,43.66,43.57,43.59,91487.0,31.9106,31.9618,31.896,31.9106,91487.0
2018-02-09 13:20:00,43.58,43.59,43.51,43.51,97143.0,31.9033,31.9106,31.852,31.852,97143.0
2018-02-09 13:25:00,43.51,43.64,43.51,43.59,82553.0,31.852,31.9472,31.852,31.9106,82553.0
2018-02-09 13:30:00,43.58,43.67,43.58,43.58,99159.0,31.9033,31.9692,31.9033,31.9033,99159.0
2018-02-09 13:35:00,43.58,43.6,43.51,43.59,107639.0,31.9033,31.9179,31.852,31.9106,107639.0
2018-02-09 13:40:00,43.58,43.66,43.58,43.59,81510.0,31.9033,31.9618,31.9033,31.9106,81510.0
2018-02-09 13:45:00,43.59,43.6,43.53,43.54,129215.0,31.9106,31.9179,31.8667,31.874,129215.0
2018-02-09 13:50:00,43.54,43.63,43.53,43.59,117890.0,31.874,31.9399,31.8667,31.9106,117890.0
2018-02-09 13:55:00,43.59,43.69,43.49,43.49,147852.0,31.9106,31.9838,31.8374,31.8374,147852.0
2018-02-09 14:00:00,43.49,43.73,43.49,43.62,135245.0,31.8374,32.0131,31.8374,31.9326,135245.0
2018-02-09 14:05:00,43.62,43.77,43.6,43.67,166191.0,31.9326,32.0424,31.9179,31.9692,166191.0
2018-02-09 14:10:00,43.68,43.87,43.67,43.83,113565.0,31.9765,32.1156,31.9692,32.0863,113565.0
2018-02-09 14:15:00,43.83,43.85,43.77,43.81,120453.0,32.0863,32.1009,32.0424,32.0717,120453.0
2018-02-09 14:20:00,43.8,43.87,43.77,43.86,80737.0,32.0643,32.1156,32.0424,32.1083,80737.0
2018-02-09 14:25:00,43.86,43.94,43.82,43.92,165351.0,32.1083,32.1668,32.079,32.1522,165351.0
2018-02-09 14:30:00,43.92,43.97,43.86,43.87,108039.0,32.1522,32.1888,32.1083,32.1156,108039.0
2018-02-09 14:35:00,43.88,43.9,43.82,43.86,98880.0,32.1229,32.1375,32.079,32.1083,98880.0
2018-02-09 14:40:00,43.86,43.89,43.8,43.84,122797.0,32.1083,32.1302,32.0643,32.0936,122797.0
2018-02-09 14:45:00,43.83,43.9,43.83,43.86,96777.0,32.0863,32.1375,32.0863,32.1083,96777.0
2018-02-09 14:50:00,43.85,43.91,43.84,43.88,85405.0,32.1009,32.1449,32.0936,32.1229,85405.0
2018-02-09 14:55:00,43.88,43.89,43.8,43.82,92560.0,32.1229,32.1302,32.0643,32.079,92560.0
2018-02-09 15:00:00,43.81,43.85,43.78,43.78,142502.0,32.0717,32.1009,32.0497,32.0497,142502.0
2018-02-09 15:05:00,43.77,43.78,43.63,43.67,192760.0,32.0424,32.0497,31.9399,31.9692,192760.0
2018-02-09 15:10:00,43.66,43.69,43.6,43.65,168881.0,31.9618,31.9838,31.9179,31.9545,168881.0
2018-02-09 15:15:00,43.65,43.82,43.65,43.78,92333.0,31.9545,32.079,31.9545,32.0497,92333.0
2018-02-09 15:20:00,43.79,43.88,43.79,43.86,86750.0,32.057,32.1229,32.057,32.1083,86750.0
2018-02-09 15:25:00,43.86,43.96,43.83,43.91,106200.0,32.1083,32.1815,32.0863,32.1449,106200.0
2018-02-09 15:30:00,43.91,43.98,43.9,43.94,142787.0,32.1449,32.1961,32.1375,32.1668,142787.0
2018-02-09 15:35:00,43.94,44.03,43.89,43.99,197457.0,32.1668,32.2327,32.1302,32.2034,197457.0
2018-02-09 15:40:00,43.99,44.2,43.99,44.2,148527.0,32.2034,32.3572,32.2034,32.3572,148527.0
2018-02-09 15:45:00,44.2,44.56,44.19,44.39,329943.0,32.3572,32.6207,32.3498,32.4963,329943.0
2018-02-09 15:50:00,44.4,44.65,44.4,44.56,402272.0,32.5036,32.6866,32.5036,32.6207,402272.0
2018-02-09 15:55:00,44.56,44.58,44.31,44.34,595060.0,32.6207,32.6353,32.4377,32.4596,595060.0
2018-02-12 09:30:00,44.33,44.43,44.04,44.13,236745.0,32.4523,32.5255,32.24,32.3059,236745.0
2018-02-12 09:35:00,44.13,44.3,44.12,44.25,112569.0,32.3059,32.4304,32.2986,32.3938,112569.0
2018-02-12 09:40:00,44.24,44.29,44.18,44.21,158164.0,32.3864,32.423,32.3425,32.3645,158164.0
2018-02-12 09:45:00,44.21,44.33,44.17,44.27,122108.0,32.3645,32.4523,32.3352,32.4084,122108.0
2018-02-12 09:50:00,44.27,44.35,44.22,44.25,99700.0,32.4084,32.467,32.3718,32.3938,99700.0
2018-02-12 09:55:00,44.25,44.28,44.14,44.21,61808.0,32.3938,32.4157,32.3132,32.3645,61808.0
2018-02-12 10:00:00,44.22,44.3,44.18,44.26,69842.0,32.3718,32.4304,32.3425,32.4011,69842.0
2018-02-12 10:05:00,44.27,44.27,44.19,44.2,87344.0,32.4084,32.4084,32.3498,32.3572,87344.0
2018-02-12 10:10:00,44.21,44.23,44.12,44.23,152519.0,32.3645,32.3791,32.2986,32.3791,152519.0
2018-02-12 10:15:00,44.23,44.3,44.17,44.18,95889.0,32.3791,32.4304,32.3352,32.3425,95889.0
2018-02-12 10:20:00,44.18,44.23,44.08,44.13,117299.0,32.3425,32.3791,32.2693,32.3059,117299.0
2018-02-12 10:25:00,44.13,44.21,44.02,44.2,90397.0,32.3059,32.3645,32.2254,32.3572,90397.0
2018-02-12 10:30:00,44.21,44.23,44.13,44.23,58498.0,32.3645,32.3791,32.3059,32.3791,58498.0
2018-02-12 10:35:00,44.23,44.28,44.18,44.23,61716.0,32.3791,32.4157,32.3425,32.3791,61716.0
2018-02-12 10:40:00,44.24,44.24,44.06,44.09,50347.0,32.3864,32.3864,32.2547,32.2766,50347.0
2018-02-12 10:45:00,44.09,44.16,44.08,44.16,51948.0,32.2766,32.3279,32.2693,32.3279,51948.0
2018-02-12 10:50:00,44.16,44.22,44.09,44.09,100229.0,32.3279,32.3718,32.2766,32.2766,100229.0
2018-02-12 10:55:00,44.1,44.11,43.97,44.02,86114.0,32.284,32.2913,32.1888,32.2254,86114.0
2018-02-12 11:00:00,44.02,44.19,44.0,44.19,54521.0,32.2254,32.3498,32.2107,32.3498,54521.0
2018-02-12 11:05:00,44.19,44.22,44.15,44.15,64732.0,32.3498,32.3718,32.3206,32.3206,64732.0
2018-02-12 11:10:00,44.15,44.17,44.1,44.17,41031.0,32.3206,32.3352,32.284,32.3352,41031.0
2018-02-12 11:15:00,44.17,44.23,44.14,44.16,47395.0,32.3352,32.3791,32.3132,32.3279,47395.0
2018-02-12 11:20:00,44.16,44.2,44.07,44.2,31486.0,32.3279,32.3572,32.262,32.3572,31486.0
2018-02-12 11:25:00,44.2,44.29,44.19,44.26,57263.0,32.3572,32.423,32.3498,32.4011,57263.0
2018-02-12 11:30:00,44.26,44.27,44.08,44.12,61293.0,32.4011,32.4084,32.2693,32.2986,61293.0
2018-02-12 11:35:00,44.11,44.13,44.06,44.09,28078.0,32.2913,32.3059,32.2547,32.2766,28078.0
2018-02-12 11:40:00,44.09,44.16,44.06,44.16,42412.0,32.2766,32.3279,32.2547,32.3279,42412.0
2018-02-12 11:45:00,44.17,44.24,44.15,44.23,28911.0,32.3352,32.3864,32.3206,32.3791,28911.0
2018-02-12 11:50:00,44.23,44.25,44.19,44.24,45850.0,32.3791,32.3938,32.3498,32.3864,45850.0
2018-02-12 11:55:00,44.24,44.27,44.19,44.26,54286.0,32.3864,32.4084,32.3498,32.4011,54286.0
2018-02-12 12:00:00,44.25,44.33,44.22,44.33,35311.0,32.3938,32.4523,32.3718,32.4523,35311.0
2018-02-12 12:05:00,44.33,44.4,44.31,44.38,49936.0,32.4523,32.5036,32.4377,32.4889,49936.0
2018-02-12 12:10:00,44.39,44.45,44.37,44.45,36157.0,32.4963,32.5402,32.4816,32.5402,36157.0
2018-02-12 12:15:00,44.45,44.49,44.43,44.47,45319.0,32.5402,32.5695,32.5255,32.5548,45319.0
2018-02-12 12:20:00,44.47,44.5,44.45,44.45,41968.0,32.5548,32.5768,32.5402,32.5402,41968.0
2018-02-12 12:25:00,44.45,44.49,44.43,44.45,25069.0,32.5402,32.5695,32.5255,32.5402,25069.0
2018-02-12 12:30:00,44.45,44.5,44.43,44.49,21958.0,32.5402,32.5768,32.5255,32.5695,21958.0
2018-02-12 12:35:00,44.49,44.52,44.47,44.5,41938.0,32.5695,32.5914,32.5548,32.5768,41938.0
2018-02-12 12:40:00,44.51,44.51,44.44,44.45,35666.0,32.5841,32.5841,32.5329,32.5402,35666.0
2018-02-12 12:45:00,44.43,44.44,44.4,44.41,26586.0,32.5255,32.5329,32.5036,32.5109,26586.0
2018-02-12 12:50:00,44.41,44.43,44.4,44.41,15914.0,32.5109,32.5255,32.5036,32.5109,15914.0
2018-02-12 12:55:00,44.41,44.48,44.41,44.47,21309.0,32.5109,32.5621,32.5109,32.5548,21309.0
2018-02-12 13:00:00,44.48,44.52,44.48,44.48,35380.0,32.5621,32.5914,32.5621,32.5621,35380.0
2018-02-12 13:05:00,44.48,44.49,44.39,44.41,40408.0,32.5621,32.5695,32.4963,32.5109,40408.0
2018-02-12 13:10:00,44.42,44.47,44.37,44.45,32653.0,32.5182,32.5548,32.4816,32.5402,32653.0
2018-02-12 13:15:00,44.45,44.51,44.44,44.51,35326.0,32.5402,32.5841,32.5329,32.5841,35326.0
2018-02-12 13:20:00,44.5,44.5,44.44,44.48,27878.0,32.5768,32.5768,32.5329,32.5621,27878.0
2018-02-12 13:25:00,44.47,44.51,44.46,44.5,15253.0,32.5548,32.5841,32.5475,32.5768,15253.0
2018-02-12 13:30:00,44.5,44.5,44.41,44.41,22213.0,32.5768,32.5768,32.5109,32.5109,22213.0
2018-02-12 13:35:00,44.42,44.43,44.35,44.38,37419.0,32.5182,32.5255,32.467,32.4889,37419.0
2018-02-12 13:40:00,44.38,44.38,44.32,44.36,27321.0,32.4889,32.4889,32.445,32.4743,27321.0
2018-02-12 13:45:00,44.37,44.4,44.35,44.37,34647.0,32.4816,32.5036,32.467,32.4816,34647.0
2018-02-12 13:50:00,44.37,44.48,44.36,44.48,65879.0,32.4816,32.5621,32.4743,32.5621,65879.0
2018-02-12 13:55:00,44.48,44.57,44.48,44.54,51639.0,32.5621,32.628,32.5621,32.6061,51639.0
2018-02-12 14:00:00,44.54,44.54,44.5,44.52,41237.0,32.6061,32.6061,32.5768,32.5914,41237.0
2018-02-12 14:05:00,44.52,44.55,44.5,44.54,36815.0,32.5914,32.6134,32.5768,32.6061,36815.0
2018-02-12 14:10:00,44.54,44.57,44.53,44.56,23761.0,32.6061,32.628,32.5987,32.6207,23761.0
2018-02-12 14:15:00,44.57,44.57,44.51,44.53,29297.0,32.628,32.628,32.5841,32.5987,29297.0
2018-02-12 14:20:00,44.53,44.54,44.51,44.51,22390.0,32.5987,32.6061,32.5841,32.5841,22390.0
2018-02-12 14:25:00,44.51,44.61,44.5,44.6,34511.0,32.5841,32.6573,32.5768,32.65,34511.0
2018-02-12 14:30:00,44.61,44.68,44.6,44.66,40825.0,32.6573,32.7086,32.65,32.6939,40825.0
2018-02-12 14:35:00,44.67,44.7,44.65,44.66,39455.0,32.7012,32.7232,32.6866,32.6939,39455.0
2018-02-12 14:40:00,44.65,44.71,44.64,44.64,63067.0,32.6866,32.7305,32.6793,32.6793,63067.0
2018-02-12 14:45:00,44.63,44.69,44.62,44.65,68895.0,32.6719,32.7159,32.6646,32.6866,68895.0
2018-02-12 14:50:00,44.64,44.65,44.61,44.64,59665.0,32.6793,32.6866,32.6573,32.6793,59665.0
2018-02-12 14:55:00,44.64,44.66,44.6,44.64,57152.0,32.6793,32.6939,32.65,32.6793,57152.0
2018-02-12 15:00:00,44.64,44.7,44.63,44.69,57483.0,32.6793,32.7232,32.6719,32.7159,57483.0
2018-02-12 15:05:00,44.7,44.76,44.69,44.76,69048.0,32.7232,32.7671,32.7159,32.7671,69048.0
2018-02-12 15:10:00,44.75,44.82,44.73,44.81,119904.0,32.7598,32.811,32.7452,32.8037,119904.0
2018-02-12 15:15:00,44.81,44.85,44.76,44.77,58393.0,32.8037,32.833,32.7671,32.7744,58393.0
2018-02-12 15:20:00,44.78,44.84,44.78,44.81,58995.0,32.7818,32.8257,32.7818,32.8037,58995.0
2018-02-12 15:25:00,44.81,44.83,44.78,44.83,51036.0,32.8037,32.8184,32.7818,32.8184,51036.0
2018-02-12 15:30:00,44.83,44.87,44.81,44.84,151771.0,32.8184,32.8476,32.8037,32.8257,151771.0
2018-02-12 15:35:00,44.84,44.87,44.76,44.84,185092.0,32.8257,32.8476,32.7671,32.8257,185092.0
2018-02-12 15:40:00,44.84,44.86,44.77,44.83,118355.0,32.8257,32.8403,32.7744,32.8184,118355.0
2018-02-12 15:45:00,44.83,44.84,44.52,44.64,198297.0,32.8184,32.8257,32.5914,32.6793,198297.0
2018-02-12 15:50:00,44.65,44.74,44.64,44.68,150789.0,32.6866,32.7525,32.6793,32.7086,150789.0
2018-02-12 15:55:00,44.68,44.73,44.6,44.67,364086.0,32.7086,32.7452,32.65,32.7012,364086.0
2018-02-13 09:30:00,44.58,44.82,44.46,44.5,161744.0,32.6353,32.811,32.5475,32.5768,161744.0
2018-02-13 09:35:00,44.5,44.52,44.36,44.42,154667.0,32.5768,32.5914,32.4743,32.5182,154667.0
2018-02-13 09:40:00,44.42,44.44,44.27,44.32,131757.0,32.5182,32.5329,32.4084,32.445,131757.0
2018-02-13 09:45:00,44.32,44.34,44.1,44.21,126345.0,32.445,32.4596,32.284,32.3645,126345.0
2018-02-13 09:50:00,44.2,44.25,44.14,44.21,58530.0,32.3572,32.3938,32.3132,32.3645,58530.0
2018-02-13 09:55:00,44.22,44.28,44.18,44.28,60170.0,32.3718,32.4157,32.3425,32.4157,60170.0
2018-02-13 10:00:00,44.28,44.39,44.26,44.33,78100.0,32.4157,32.4963,32.4011,32.4523,78100.0
2018-02-13 10:05:00,44.34,44.36,44.23,44.23,103831.0,32.4596,32.4743,32.3791,32.3791,103831.0
2018-02-13 10:10:00,44.23,44.33,44.22,44.26,70776.0,32.3791,32.4523,32.3718,32.4011,70776.0
2018-02-13 10:15:00,44.25,44.26,44.12,44.21,91255.0,32.3938,32.4011,32.2986,32.3645,91255.0
2018-02-13 10:20:00,44.21,44.24,44.16,44.23,183207.0,32.3645,32.3864,32.3279,32.3791,183207.0
2018-02-13 10:25:00,44.24,44.39,44.23,44.29,212024.0,32.3864,32.4963,32.3791,32.423,212024.0
2018-02-13 10:30:00,44.29,44.38,44.23,44.35,141019.0,32.423,32.4889,32.3791,32.467,141019.0
2018-02-13 10:35:00,44.35,44.55,44.33,44.55,108318.0,32.467,32.6134,32.4523,32.6134,108318.0
2018-02-13 10:40:00,44.54,44.58,44.43,44.44,60444.0,32.6061,32.6353,32.5255,32.5329,60444.0
2018-02-13 10:45:00,44.44,44.55,44.43,44.52,58532.0,32.5329,32.6134,32.5255,32.5914,58532.0
2018-02-13 10:50:00,44.53,44.54,44.49,44.52,43053.0,32.5987,32.6061,32.5695,32.5914,43053.0
2018-02-13 10:55:00,44.52,44.6,44.48,44.58,42703.0,32.5914,32.65,32.5621,32.6353,42703.0
2018-02-13 11:00:00,44.58,44.58,44.47,44.47,36779.0,32.6353,32.6353,32.5548,32.5548,36779.0
2018-02-13 11:05:00,44.46,44.5,44.42,44.42,23981.0,32.5475,32.5768,32.5182,32.5182,23981.0
2018-02-13 11:10:00,44.43,44.46,44.4,44.42,48847.0,32.5255,32.5475,32.5036,32.5182,48847.0
2018-02-13 11:15:00,44.42,44.49,44.41,44.48,60695.0,32.5182,32.5695,32.5109,32.5621,60695.0
2018-02-13 11:20:00,44.48,44.52,44.45,44.52,37663.0,32.5621,32.5914,32.5402,32.5914,37663.0
2018-02-13 11:25:00,44.53,44.53,44.39,44.4,43664.0,32.5987,32.5987,32.4963,32.5036,43664.0
2018-02-13 11:30:00,44.41,44.42,44.36,44.37,48689.0,32.5109,32.5182,32.4743,32.4816,48689.0
2018-02-13 11:35:00,44.37,44.44,44.37,44.44,36630.0,32.4816,32.5329,32.4816,32.5329,36630.0
2018-02-13 11:40:00,44.44,44.44,44.32,44.35,37400.0,32.5329,32.5329,32.445,32.467,37400.0
2018-02-13 11:45:00,44.35,44.39,44.32,44.33,35457.0,32.467,32.4963,32.445,32.4523,35457.0
2018-02-13 11:50:00,44.34,44.34,44.29,44.3,38236.0,32.4596,32.4596,32.423,32.4304,38236.0
2018-02-13 11:55:00,44.31,44.35,44.28,44.3,35660.0,32.4377,32.467,32.4157,32.4304,35660.0
2018-02-13 12:00:00,44.3,44.3,44.23,44.24,31386.0,32.4304,32.4304,32.3791,32.3864,31386.0
2018-02-13 12:05:00,44.25,44.28,44.22,44.23,43715.0,32.3938,32.4157,32.3718,32.3791,43715.0
2018-02-13 12:10:00,44.23,44.26,44.19,44.26,22842.0,32.3791,32.4011,32.3498,32.4011,22842.0
2018-02-13 12:15:00,44.26,44.31,44.24,44.3,33916.0,32.4011,32.4377,32.3864,32.4304,33916.0
2018-02-13 12:20:00,44.31,44.36,44.29,44.34,29021.0,32.4377,32.4743,32.423,32.4596,29021.0
2018-02-13 12:25:00,44.34,44.45,44.33,44.44,38946.0,32.4596,32.5402,32.4523,32.5329,38946.0
2018-02-13 12:30:00,44.44,44.51,44.43,44.47,39586.0,32.5329,32.5841,32.5255,32.5548,39586.0
2018-02-13 12:35:00,44.47,44.49,44.45,44.48,28026.0,32.5548,32.5695,32.5402,32.5621,28026.0
2018-02-13 12:40:00,44.47,44.51,44.45,44.46,30260.0,32.5548,32.5841,32.5402,32.5475,30260.0
2018-02-13 12:45:00,44.47,44.49,44.38,44.39,36898.0,32.5548,32.5695,32.4889,32.4963,36898.0
2018-02-13 12:50:00,44.39,44.44,44.39,44.4,15217.0,32.4963,32.5329,32.4963,32.5036,15217.0
2018-02-13 12:55:00,44.4,44.42,44.38,44.39,27023.0,32.5036,32.5182,32.4889,32.4963,27023.0
2018-02-13 13:00:00,44.39,44.39,44.35,44.38,20032.0,32.4963,32.4963,32.467,32.4889,20032.0
2018-02-13 13:05:00,44.38,44.42,44.35,44.41,19123.0,32.4889,32.5182,32.467,32.5109,19123.0
2018-02-13 13:10:00,44.41,44.41,44.37,44.41,24704.0,32.5109,32.5109,32.4816,32.5109,24704.0
2018-02-13 13:15:00,44.41,44.45,44.4,44.45,31932.0,32.5109,32.5402,32.5036,32.5402,31932.0
2018-02-13 13:20:00,44.45,44.57,44.45,44.56,37713.0,32.5402,32.628,32.5402,32.6207,37713.0
2018-02-13 13:25:00,44.56,44.57,44.46,44.46,32608.0,32.6207,32.628,32.5475,32.5475,32608.0
2018-02-13 13:30:00,44.46,44.47,44.36,44.41,63119.0,32.5475,32.5548,32.4743,32.5109,63119.0
2018-02-13 13:35:00,44.42,44.49,44.42,44.49,43852.0,32.5182,32.5695,32.5182,32.5695,43852.0
2018-02-13 13:40:00,44.48,44.49,44.45,44.45,45714.0,32.5621,32.5695,32.5402,32.5402,45714.0
2018-02-13 13:45:00,44.45,44.47,44.39,44.4,77082.0,32.5402,32.5548,32.4963,32.5036,77082.0
2018-02-13 13:50:00,44.4,44.47,44.39,44.43,37859.0,32.5036,32.5548,32.4963,32.5255,37859.0
2018-02-13 13:55:00,44.43,44.49,44.42,44.48,30343.0,32.5255,32.5695,32.5182,32.5621,30343.0
2018-02-13 14:00:00,44.48,44.53,44.46,44.51,20936.0,32.5621,32.5987,32.5475,32.5841,20936.0
2018-02-13 14:05:00,44.52,44.58,44.5,44.54,41077.0,32.5914,32.6353,32.5768,32.6061,41077.0
2018-02-13 14:10:00,44.54,44.58,44.53,44.57,30687.0,32.6061,32.6353,32.5987,32.628,30687.0
2018-02-13 14:15:00,44.57,44.61,44.57,44.61,26128.0,32.628,32.6573,32.628,32.6573,26128.0
2018-02-13 14:20:00,44.61,44.62,44.57,44.57,91001.0,32.6573,32.6646,32.628,32.628,91001.0
2018-02-13 14:25:00,44.57,44.57,44.5,44.51,39064.0,32.628,32.628,32.5768,32.5841,39064.0
2018-02-13 14:30:00,44.51,44.51,44.46,44.46,44179.0,32.5841,32.5841,32.5475,32.5475,44179.0
2018-02-13 14:35:00,44.46,44.53,44.45,44.52,60144.0,32.5475,32.5987,32.5402,32.5914,60144.0
2018-02-13 14:40:00,44.53,44.55,44.51,44.54,47145.0,32.5987,32.6134,32.5841,32.6061,47145.0
2018-02-13 14:45:00,44.54,44.58,44.52,44.56,35079.0,32.6061,32.6353,32.5914,32.6207,35079.0
2018-02-13 14:50:00,44.56,44.59,44.55,44.57,39450.0,32.6207,32.6427,32.6134,32.628,39450.0
2018-02-13 14:55:00,44.57,44.61,44.56,44.59,68012.0,32.628,32.6573,32.6207,32.6427,68012.0
2018-02-13 15:00:00,44.59,44.6,44.55,44.59,39339.0,32.6427,32.65,32.6134,32.6427,39339.0
2018-02-13 15:05:00,44.58,44.65,44.58,44.65,31918.0,32.6353,32.6866,32.6353,32.6866,31918.0
2018-02-13 15:10:00,44.64,44.66,44.61,44.65,95712.0,32.6793,32.6939,32.6573,32.6866,95712.0
2018-02-13 15:15:00,44.66,44.67,44.64,44.65,74319.0,32.6939,32.7012,32.6793,32.6866,74319.0
2018-02-13 15:20:00,44.65,44.74,44.64,44.73,111673.0,32.6866,32.7525,32.6793,32.7452,111673.0
2018-02-13 15:25:00,44.74,44.83,44.73,44.81,125259.0,32.7525,32.8184,32.7452,32.8037,125259.0
2018-02-13 15:30:00,44.82,44.82,44.79,44.8,56282.0,32.811,32.811,32.7891,32.7964,56282.0
2018-02-13 15:35:00,44.81,44.84,44.8,44.8,66342.0,32.8037,32.8257,32.7964,32.7964,66342.0
2018-02-13 15:40:00,44.79,44.8,44.65,44.67,110870.0,32.7891,32.7964,32.6866,32.7012,110870.0
2018-02-13 15:45:00,44.66,44.72,44.65,44.69,134166.0,32.6939,32.7378,32.6866,32.7159,134166.0
2018-02-13 15:50:00,44.69,44.7,44.66,44.7,224095.0,32.7159,32.7232,32.6939,32.7232,224095.0
2018-02-13 15:55:00,44.69,44.7,44.6,44.62,360244.0,32.7159,32.7232,32.65,32.6646,360244.0
2018-02-14 09:30:00,44.35,44.42,43.88,43.91,240212.0,32.467,32.5182,32.1229,32.1449,240212.0
2018-02-14 09:35:00,43.92,44.31,43.92,44.29,107517.0,32.1522,32.4377,32.1522,32.423,107517.0
2018-02-14 09:40:00,44.32,44.32,44.12,44.18,69613.0,32.445,32.445,32.2986,32.3425,69613.0
2018-02-14 09:45:00,44.17,44.33,44.11,44.29,98833.0,32.3352,32.4523,32.2913,32.423,98833.0
2018-02-14 09:50:00,44.3,44.43,44.28,44.41,103572.0,32.4304,32.5255,32.4157,32.5109,103572.0
2018-02-14 09:55:00,44.41,44.42,44.17,44.18,90570.0,32.5109,32.5182,32.3352,32.3425,90570.0
2018-02-14 10:00:00,44.18,44.19,44.12,44.12,36658.0,32.3425,32.3498,32.2986,32.2986,36658.0
2018-02-14 10:05:00,44.11,44.3,44.1,44.29,71845.0,32.2913,32.4304,32.284,32.423,71845.0
2018-02-14 10:10:00,44.29,44.35,44.22,44.22,42509.0,32.423,32.467,32.3718,32.3718,42509.0
2018-02-14 10:15:00,44.21,44.23,44.16,44.17,35636.0,32.3645,32.3791,32.3279,32.3352,35636.0
2018-02-14 10:20:00,44.16,44.31,44.16,44.26,47639.0,32.3279,32.4377,32.3279,32.4011,47639.0
2018-02-14 10:25:00,44.26,44.33,44.18,44.33,35480.0,32.4011,32.4523,32.3425,32.4523,35480.0
2018-02-14 10:30:00,44.33,44.38,44.23,44.24,46248.0,32.4523,32.4889,32.3791,32.3864,46248.0
2018-02-14 10:35:00,44.24,44.32,44.18,44.31,104857.0,32.3864,32.445,32.3425,32.4377,104857.0
2018-02-14 10:40:00,44.31,44.31,44.26,44.3,41193.0,32.4377,32.4377,32.4011,32.4304,41193.0
2018-02-14 10:45:00,44.3,44.36,44.29,44.3,44638.0,32.4304,32.4743,32.423,32.4304,44638.0
2018-02-14 10:50:00,44.3,44.36,44.25,44.34,47069.0,32.4304,32.4743,32.3938,32.4596,47069.0
2018-02-14 10:55:00,44.33,44.36,44.29,44.29,40332.0,32.4523,32.4743,32.423,32.423,40332.0
2018-02-14 11:00:00,44.3,44.32,44.2,44.21,247416.0,32.4304,32.445,32.3572,32.3645,247416.0
2018-02-14 11:05:00,44.21,44.22,44.1,44.17,162102.0,32.3645,32.3718,32.284,32.3352,162102.0
2018-02-14 11:10:00,44.17,44.2,44.12,44.17,60391.0,32.3352,32.3572,32.2986,32.3352,60391.0
2018-02-14 11:15:00,44.18,44.19,44.11,44.12,230892.0,32.3425,32.3498,32.2913,32.2986,230892.0
2018-02-14 11:20:00,44.12,44.24,44.12,44.21,57236.0,32.2986,32.3864,32.2986,32.3645,57236.0
2018-02-14 11:25:00,44.2,44.21,44.17,44.18,33514.0,32.3572,32.3645,32.3352,32.3425,33514.0
2018-02-14 11:30:00,44.19,44.21,44.16,44.21,22038.0,32.3498,32.3645,32.3279,32.3645,22038.0
2018-02-14 11:35:00,44.21,44.21,44.15,44.18,54478.0,32.3645,32.3645,32.3206,32.3425,54478.0
2018-02-14 11:40:00,44.18,44.23,44.14,44.21,44844.0,32.3425,32.3791,32.3132,32.3645,44844.0
2018-02-14 11:45:00,44.22,44.23,44.16,44.17,48403.0,32.3718,32.3791,32.3279,32.3352,48403.0
2018-02-14 11:50:00,44.17,44.17,44.13,44.14,34487.0,32.3352,32.3352,32.3059,32.3132,34487.0
2018-02-14 11:55:00,44.15,44.21,44.12,44.19,34196.0,32.3206,32.3645,32.2986,32.3498,34196.0
2018-02-14 12:00:00,44.18,44.27,44.18,44.27,25912.0,32.3425,32.4084,32.3425,32.4084,25912.0
2018-02-14 12:05:00,44.27,44.28,44.2,44.21,29990.0,32.4084,32.4157,32.3572,32.3645,29990.0
2018-02-14 12:10:00,44.21,44.28,44.2,44.27,36343.0,32.3645,32.4157,32.3572,32.4084,36343.0
2018-02-14 12:15:00,44.27,44.28,44.24,44.26,31014.0,32.4084,32.4157,32.3864,32.4011,31014.0
2018-02-14 12:20:00,44.26,44.33,44.24,44.33,33974.0,32.4011,32.4523,32.3864,32.4523,33974.0
2018-02-14 12:25:00,44.33,44.38,44.32,44.32,42902.0,32.4523,32.4889,32.445,32.445,42902.0
2018-02-14 12:30:00,44.32,44.32,44.23,44.26,97244.0,32.445,32.445,32.3791,32.4011,97244.0
2018-02-14 12:35:00,44.26,44.26,44.17,44.22,68059.0,32.4011,32.4011,32.3352,32.3718,68059.0
2018-02-14 12:40:00,44.22,44.23,44.19,44.2,25495.0,32.3718,32.3791,32.3498,32.3572,25495.0
2018-02-14 12:45:00,44.2,44.22,44.17,44.2,46194.0,32.3572,32.3718,32.3352,32.3572,46194.0
2018-02-14 12:50:00,44.2,44.22,44.16,44.16,33522.0,32.3572,32.3718,32.3279,32.3279,33522.0
2018-02-14 12:55:00,44.17,44.21,44.16,44.21,33301.0,32.3352,32.3645,32.3279,32.3645,33301.0
2018-02-14 13:00:00,44.2,44.22,44.16,44.16,38460.0,32.3572,32.3718,32.3279,32.3279,38460.0
2018-02-14 13:05:00,44.16,44.25,44.16,44.22,32317.0,32.3279,32.3938,32.3279,32.3718,32317.0
2018-02-14 13:10:00,44.21,44.25,44.19,44.19,42720.0,32.3645,32.3938,32.3498,32.3498,42720.0
2018-02-14 13:15:00,44.19,44.25,44.19,44.22,80079.0,32.3498,32.3938,32.3498,32.3718,80079.0
2018-02-14 13:20:00,44.22,44.26,44.21,44.23,56841.0,32.3718,32.4011,32.3645,32.3791,56841.0
2018-02-14 13:25:00,44.24,44.25,44.16,44.16,53883.0,32.3864,32.3938,32.3279,32.3279,53883.0
2018-02-14 13:30:00,44.17,44.24,44.16,44.21,44562.0,32.3352,32.3864,32.3279,32.3645,44562.0
2018-02-14 13:35:00,44.21,44.21,44.14,44.16,37100.0,32.3645,32.3645,32.3132,32.3279,37100.0
2018-02-14 13:40:00,44.17,44.2,44.15,44.2,30912.0,32.3352,32.3572,32.3206,32.3572,30912.0
2018-02-14 13:45:00,44.19,44.23,44.17,44.18,55739.0,32.3498,32.3791,32.3352,32.3425,55739.0
2018-02-14 13:50:00,44.18,44.18,44.06,44.08,62122.0,32.3425,32.3425,32.2547,32.2693,62122.0
2018-02-14 13:55:00,44.07,44.11,44.07,44.1,96054.0,32.262,32.2913,32.262,32.284,96054.0
2018-02-14 14:00:00,44.09,44.1,44.0,44.02,77546.0,32.2766,32.284,32.2107,32.2254,77546.0
2018-02-14 14:05:00,44.02,44.03,44.0,44.02,58692.0,32.2254,32.2327,32.2107,32.2254,58692.0
2018-02-14 14:10:00,44.02,44.03,43.96,43.99,143154.0,32.2254,32.2327,32.1815,32.2034,143154.0
2018-02-14 14:15:00,43.98,43.99,43.96,43.99,42880.0,32.1961,32.2034,32.1815,32.2034,42880.0
2018-02-14 14:20:00,43.99,44.02,43.96,43.99,144147.0,32.2034,32.2254,32.1815,32.2034,144147.0
2018-02-14 14:25:00,43.99,44.03,43.96,43.97,59285.0,32.2034,32.2327,32.1815,32.1888,59285.0
2018-02-14 14:30:00,43.97,43.99,43.95,43.98,62348.0,32.1888,32.2034,32.1741,32.1961,62348.0
2018-02-14 14:35:00,43.99,44.04,43.97,44.0,72976.0,32.2034,32.24,32.1888,32.2107,72976.0
2018-02-14 14:40:00,44.0,44.0,43.94,43.96,54961.0,32.2107,32.2107,32.1668,32.1815,54961.0
2018-02-14 14:45:00,43.95,43.96,43.91,43.93,58592.0,32.1741,32.1815,32.1449,32.1595,58592.0
2018-02-14 14:50:00,43.94,44.01,43.93,44.0,57389.0,32.1668,32.2181,32.1595,32.2107,57389.0
2018-02-14 14:55:00,44.0,44.01,43.97,44.0,43526.0,32.2107,32.2181,32.1888,32.2107,43526.0
2018-02-14 15:00:00,44.0,44.04,43.97,43.98,59232.0,32.2107,32.24,32.1888,32.1961,59232.0
2018-02-14 15:05:00,43.98,43.99,43.96,43.98,56120.0,32.1961,32.2034,32.1815,32.1961,56120.0
2018-02-14 15:10:00,43.98,44.0,43.93,43.93,105375.0,32.1961,32.2107,32.1595,32.1595,105375.0
2018-02-14 15:15:00,43.93,43.94,43.87,43.9,109833.0,32.1595,32.1668,32.1156,32.1375,109833.0
2018-02-14 15:20:00,43.89,43.9,43.78,43.79,127321.0,32.1302,32.1375,32.0497,32.057,127321.0
2018-02-14 15:25:00,43.8,43.82,43.75,43.79,115481.0,32.0643,32.079,32.0277,32.057,115481.0
2018-02-14 15:30:00,43.79,43.82,43.77,43.77,129778.0,32.057,32.079,32.0424,32.0424,129778.0
2018-02-14 15:35:00,43.77,43.8,43.76,43.78,87877.0,32.0424,32.0643,32.0351,32.0497,87877.0
2018-02-14 15:40:00,43.77,43.84,43.77,43.8,113236.0,32.0424,32.0936,32.0424,32.0643,113236.0
2018-02-14 15:45:00,43.8,43.81,43.72,43.72,243950.0,32.0643,32.0717,32.0058,32.0058,243950.0
2018-02-14 15:50:00,43.72,43.76,43.62,43.63,268134.0,32.0058,32.0351,31.9326,31.9399,268134.0
2018-02-14 15:55:00,43.63,43.65,43.56,43.6,630899.0,31.9399,31.9545,31.8886,31.9179,630899.0
2018-02-15 09:30:00,43.85,43.96,43.73,43.82,190136.0,32.1009,32.1815,32.0131,32.079,190136.0
2018-02-15 09:35:00,43.84,43.92,43.73,43.91,78929.0,32.0936,32.1522,32.0131,32.1449,78929.0
2018-02-15 09:40:00,43.9,44.08,43.89,43.96,108319.0,32.1375,32.2693,32.1302,32.1815,108319.0
2018-02-15 09:45:00,43.95,44.1,43.87,44.08,86805.0,32.1741,32.284,32.1156,32.2693,86805.0
2018-02-15 09:50:00,44.08,44.13,44.0,44.02,98734.0,32.2693,32.3059,32.2107,32.2254,98734.0
2018-02-15 09:55:00,44.02,44.07,43.97,44.02,57318.0,32.2254,32.262,32.1888,32.2254,57318.0
2018-02-15 10:00:00,44.02,44.12,44.01,44.09,75014.0,32.2254,32.2986,32.2181,32.2766,75014.0
2018-02-15 10:05:00,44.09,44.1,44.02,44.06,125582.0,32.2766,32.284,32.2254,32.2547,125582.0
2018-02-15 10:10:00,44.07,44.07,43.89,43.93,84801.0,32.262,32.262,32.1302,32.1595,84801.0
2018-02-15 10:15:00,43.94,44.03,43.91,44.0,59500.0,32.1668,32.2327,32.1449,32.2107,59500.0
2018-02-15 10:20:00,44.0,44.13,44.0,44.13,43709.0,32.2107,32.3059,32.2107,32.3059,43709.0
2018-02-15 10:25:00,44.13,44.15,44.04,44.06,40425.0,32.3059,32.3206,32.24,32.2547,40425.0
2018-02-15 10:30:00,44.06,44.23,44.05,44.23,78430.0,32.2547,32.3791,32.2474,32.3791,78430.0
2018-02-15 10:35:00,44.24,44.25,44.17,44.19,73897.0,32.3864,32.3938,32.3352,32.3498,73897.0
2018-02-15 10:40:00,44.2,44.23,44.16,44.18,103636.0,32.3572,32.3791,32.3279,32.3425,103636.0
2018-02-15 10:45:00,44.19,44.26,44.18,44.22,81230.0,32.3498,32.4011,32.3425,32.3718,81230.0
2018-02-15 10:50:00,44.22,44.22,44.07,44.12,68523.0,32.3718,32.3718,32.262,32.2986,68523.0
2018-02-15 10:55:00,44.11,44.14,44.06,44.08,54866.0,32.2913,32.3132,32.2547,32.2693,54866.0
2018-02-15 11:00:00,44.08,44.19,44.07,44.18,61870.0,32.2693,32.3498,32.262,32.3425,61870.0
2018-02-15 11:05:00,44.18,44.21,44.13,44.14,91068.0,32.3425,32.3645,32.3059,32.3132,91068.0
2018-02-15 11:10:00,44.15,44.15,44.06,44.09,78144.0,32.3206,32.3206,32.2547,32.2766,78144.0
2018-02-15 11:15:00,44.09,44.1,44.03,44.05,60618.0,32.2766,32.284,32.2327,32.2474,60618.0
2018-02-15 11:20:00,44.05,44.06,43.96,43.97,79626.0,32.2474,32.2547,32.1815,32.1888,79626.0
2018-02-15 11:25:00,43.97,44.14,43.96,44.14,48125.0,32.1888,32.3132,32.1815,32.3132,48125.0
2018-02-15 11:30:00,44.14,44.2,44.13,44.19,74439.0,32.3132,32.3572,32.3059,32.3498,74439.0
2018-02-15 11:35:00,44.2,44.26,44.16,44.25,55392.0,32.3572,32.4011,32.3279,32.3938,55392.0
2018-02-15 11:40:00,44.25,44.26,44.18,44.25,52962.0,32.3938,32.4011,32.3425,32.3938,52962.0
2018-02-15 11:45:00,44.25,44.25,44.2,44.24,57584.0,32.3938,32.3938,32.3572,32.3864,57584.0
2018-02-15 11:50:00,44.25,44.29,44.23,44.26,93722.0,32.3938,32.423,32.3791,32.4011,93722.0
2018-02-15 11:55:00,44.26,44.26,44.21,44.23,46028.0,32.4011,32.4011,32.3645,32.3791,46028.0
2018-02-15 12:00:00,44.23,44.24,44.17,44.18,40655.0,32.3791,32.3864,32.3352,32.3425,40655.0
2018-02-15 12:05:00,44.18,44.27,44.16,44.27,41710.0,32.3425,32.4084,32.3279,32.4084,41710.0
2018-02-15 12:10:00,44.27,44.35,44.26,44.33,43720.0,32.4084,32.467,32.4011,32.4523,43720.0
2018-02-15 12:15:00,44.33,44.35,44.3,44.31,55061.0,32.4523,32.467,32.4304,32.4377,55061.0
2018-02-15 12:20:00,44.31,44.32,44.26,44.27,43143.0,32.4377,32.445,32.4011,32.4084,43143.0
2018-02-15 12:25:00,44.26,44.31,44.25,44.31,21478.0,32.4011,32.4377,32.3938,32.4377,21478.0
2018-02-15 12:30:00,44.32,44.34,44.28,44.33,47888.0,32.445,32.4596,32.4157,32.4523,47888.0
2018-02-15 12:35:00,44.33,44.34,44.3,44.3,28971.0,32.4523,32.4596,32.4304,32.4304,28971.0
2018-02-15 12:40:00,44.3,44.31,44.28,44.31,47895.0,32.4304,32.4377,32.4157,32.4377,47895.0
2018-02-15 12:45:00,44.31,44.34,44.31,44.34,19887.0,32.4377,32.4596,32.4377,32.4596,19887.0
2018-02-15 12:50:00,44.34,44.38,44.34,44.38,27377.0,32.4596,32.4889,32.4596,32.4889,27377.0
2018-02-15 12:55:00,44.37,44.38,44.32,44.33,58623.0,32.4816,32.4889,32.445,32.4523,58623.0
2018-02-15 13:00:00,44.33,44.36,44.32,44.32,29003.0,32.4523,32.4743,32.445,32.445,29003.0
2018-02-15 13:05:00,44.33,44.37,44.32,44.34,40959.0,32.4523,32.4816,32.445,32.4596,40959.0
2018-02-15 13:10:00,44.34,44.41,44.34,44.41,25378.0,32.4596,32.5109,32.4596,32.5109,25378.0
2018-02-15 13:15:00,44.4,44.44,44.4,44.41,46715.0,32.5036,32.5329,32.5036,32.5109,46715.0
2018-02-15 13:20:00,44.42,44.45,44.38,44.45,51079.0,32.5182,32.5402,32.4889,32.5402,51079.0
2018-02-15 13:25:00,44.44,44.47,44.36,44.38,64025.0,32.5329,32.5548,32.4743,32.4889,64025.0
2018-02-15 13:30:00,44.38,44.38,44.29,44.3,37616.0,32.4889,32.4889,32.423,32.4304,37616.0
2018-02-15 13:35:00,44.3,44.32,44.27,44.28,57530.0,32.4304,32.445,32.4084,32.4157,57530.0
2018-02-15 13:40:00,44.28,44.36,44.27,44.36,51707.0,32.4157,32.4743,32.4084,32.4743,51707.0
2018-02-15 13:45:00,44.35,44.43,44.35,44.41,29542.0,32.467,32.5255,32.467,32.5109,29542.0
2018-02-15 13:50:00,44.41,44.44,44.39,44.42,36784.0,32.5109,32.5329,32.4963,32.5182,36784.0
2018-02-15 13:55:00,44.42,44.46,44.42,44.44,29947.0,32.5182,32.5475,32.5182,32.5329,29947.0
2018-02-15 14:00:00,44.44,44.47,44.42,44.45,28921.0,32.5329,32.5548,32.5182,32.5402,28921.0
2018-02-15 14:05:00,44.45,44.46,44.42,44.42,41709.0,32.5402,32.5475,32.5182,32.5182,41709.0
2018-02-15 14:10:00,44.41,44.42,44.38,44.4,48828.0,32.5109,32.5182,32.4889,32.5036,48828.0
2018-02-15 14:15:00,44.4,44.45,44.37,44.38,35226.0,32.5036,32.5402,32.4816,32.4889,35226.0
2018-02-15 14:20:00,44.37,44.41,44.37,44.41,38805.0,32.4816,32.5109,32.4816,32.5109,38805.0
2018-02-15 14:25:00,44.4,44.42,44.38,44.42,55831.0,32.5036,32.5182,32.4889,32.5182,55831.0
2018-02-15 14:30:00,44.42,44.44,44.39,44.43,62681.0,32.5182,32.5329,32.4963,32.5255,62681.0
2018-02-15 14:35:00,44.43,44.49,44.42,44.48,67412.0,32.5255,32.5695,32.5182,32.5621,67412.0
2018-02-15 14:40:00,44.47,44.48,44.44,44.44,94354.0,32.5548,32.5621,32.5329,32.5329,94354.0
2018-02-15 14:45:00,44.44,44.49,44.44,44.48,43822.0,32.5329,32.5695,32.5329,32.5621,43822.0
2018-02-15 14:50:00,44.47,44.48,44.41,44.46,79310.0,32.5548,32.5621,32.5109,32.5475,79310.0
2018-02-15 14:55:00,44.46,44.47,44.44,44.45,37180.0,32.5475,32.5548,32.5329,32.5402,37180.0
2018-02-15 15:00:00,44.45,44.53,44.44,44.52,101938.0,32.5402,32.5987,32.5329,32.5914,101938.0
2018-02-15 15:05:00,44.53,44.53,44.44,44.45,107249.0,32.5987,32.5987,32.5329,32.5402,107249.0
2018-02-15 15:10:00,44.45,44.46,44.36,44.36,66031.0,32.5402,32.5475,32.4743,32.4743,66031.0
2018-02-15 15:15:00,44.35,44.38,44.32,44.38,86016.0,32.467,32.4889,32.445,32.4889,86016.0
2018-02-15 15:20:00,44.38,44.41,44.35,44.41,87311.0,32.4889,32.5109,32.467,32.5109,87311.0
2018-02-15 15:25:00,44.41,44.46,44.41,44.43,88928.0,32.5109,32.5475,32.5109,32.5255,88928.0
2018-02-15 15:30:00,44.43,44.43,44.35,44.38,99880.0,32.5255,32.5255,32.467,32.4889,99880.0
2018-02-15 15:35:00,44.38,44.39,44.31,44.35,138171.0,32.4889,32.4963,32.4377,32.467,138171.0
2018-02-15 15:40:00,44.35,44.43,44.34,44.34,113740.0,32.467,32.5255,32.4596,32.4596,113740.0
2018-02-15 15:45:00,44.35,44.48,44.34,44.44,219653.0,32.467,32.5621,32.4596,32.5329,219653.0
2018-02-15 15:50:00,44.44,44.49,44.43,44.46,234855.0,32.5329,32.5695,32.5255,32.5475,234855.0
2018-02-15 15:55:00,44.46,44.57,44.45,44.56,796751.0,32.5475,32.628,32.5402,32.6207,796751.0
2018-02-16 09:30:00,43.98,44.05,43.6,43.6,530550.0,32.6212,32.6731,32.3393,32.3393,530550.0
2018-02-16 09:35:00,43.6,43.81,43.6,43.79,115391.0,32.3393,32.4951,32.3393,32.4803,115391.0
2018-02-16 09:40:00,43.79,43.85,43.71,43.81,120325.0,32.4803,32.5248,32.4209,32.4951,120325.0
2018-02-16 09:45:00,43.81,43.83,43.62,43.63,104869.0,32.4951,32.5099,32.3542,32.3616,104869.0
2018-02-16 09:50:00,43.63,43.69,43.57,43.63,101857.0,32.3616,32.4061,32.3171,32.3616,101857.0
2018-02-16 09:55:00,43.63,43.72,43.63,43.68,64508.0,32.3616,32.4283,32.3616,32.3987,64508.0
2018-02-16 10:00:00,43.67,43.76,43.63,43.69,85491.0,32.3913,32.458,32.3616,32.4061,85491.0
2018-02-16 10:05:00,43.7,43.73,43.64,43.64,141841.0,32.4135,32.4358,32.369,32.369,141841.0
2018-02-16 10:10:00,43.64,43.64,43.51,43.51,87714.0,32.369,32.369,32.2726,32.2726,87714.0
2018-02-16 10:15:00,43.52,43.61,43.51,43.61,76986.0,32.28,32.3467,32.2726,32.3467,76986.0
2018-02-16 10:20:00,43.6,43.63,43.58,43.59,79005.0,32.3393,32.3616,32.3245,32.3319,79005.0
2018-02-16 10:25:00,43.58,43.64,43.57,43.6,296585.0,32.3245,32.369,32.3171,32.3393,296585.0
2018-02-16 10:30:00,43.6,43.71,43.59,43.7,105839.0,32.3393,32.4209,32.3319,32.4135,105839.0
2018-02-16 10:35:00,43.71,43.81,43.68,43.78,107291.0,32.4209,32.4951,32.3987,32.4728,107291.0
2018-02-16 10:40:00,43.78,43.8,43.7,43.75,76999.0,32.4728,32.4877,32.4135,32.4506,76999.0
2018-02-16 10:45:00,43.75,43.81,43.74,43.8,60927.0,32.4506,32.4951,32.4432,32.4877,60927.0
2018-02-16 10:50:00,43.81,43.82,43.72,43.8,59662.0,32.4951,32.5025,32.4283,32.4877,59662.0
2018-02-16 10:55:00,43.8,43.87,43.77,43.82,88070.0,32.4877,32.5396,32.4654,32.5025,88070.0
2018-02-16 11:00:00,43.81,43.88,43.79,43.82,69345.0,32.4951,32.547,32.4803,32.5025,69345.0
2018-02-16 11:05:00,43.81,43.83,43.75,43.76,45890.0,32.4951,32.5099,32.4506,32.458,45890.0
2018-02-16 11:10:00,43.76,43.8,43.74,43.79,54734.0,32.458,32.4877,32.4432,32.4803,54734.0
2018-02-16 11:15:00,43.78,43.82,43.78,43.8,52189.0,32.4728,32.5025,32.4728,32.4877,52189.0
2018-02-16 11:20:00,43.81,43.86,43.8,43.81,58275.0,32.4951,32.5322,32.4877,32.4951,58275.0
2018-02-16 11:25:00,43.82,43.83,43.81,43.82,33468.0,32.5025,32.5099,32.4951,32.5025,33468.0
2018-02-16 11:30:00,43.82,43.86,43.81,43.85,77006.0,32.5025,32.5322,32.4951,32.5248,77006.0
2018-02-16 11:35:00,43.84,43.97,43.84,43.94,93670.0,32.5173,32.6138,32.5173,32.5915,93670.0
2018-02-16 11:40:00,43.93,43.93,43.89,43.92,63598.0,32.5841,32.5841,32.5544,32.5767,63598.0
2018-02-16 11:45:00,43.92,43.96,43.88,43.96,71434.0,32.5767,32.6064,32.547,32.6064,71434.0
2018-02-16 11:50:00,43.96,44.01,43.95,43.99,79947.0,32.6064,32.6434,32.5989,32.6286,79947.0
2018-02-16 11:55:00,44.0,44.02,43.99,44.02,46589.0,32.636,32.6509,32.6286,32.6509,46589.0
2018-02-16 12:00:00,44.01,44.02,43.99,44.01,63313.0,32.6434,32.6509,32.6286,32.6434,63313.0
2018-02-16 12:05:00,44.01,44.01,43.94,43.98,56838.0,32.6434,32.6434,32.5915,32.6212,56838.0
2018-02-16 12:10:00,43.99,44.04,43.96,44.03,109215.0,32.6286,32.6657,32.6064,32.6583,109215.0
2018-02-16 12:15:00,44.03,44.06,43.96,43.97,127478.0,32.6583,32.6805,32.6064,32.6138,127478.0
2018-02-16 12:20:00,43.96,44.0,43.95,44.0,71566.0,32.6064,32.636,32.5989,32.636,71566.0
2018-02-16 12:25:00,44.0,44.04,43.98,43.99,72789.0,32.636,32.6657,32.6212,32.6286,72789.0
2018-02-16 12:30:00,44.0,44.06,43.98,44.05,89946.0,32.636,32.6805,32.6212,32.6731,89946.0
2018-02-16 12:35:00,44.05,44.05,44.0,44.02,72011.0,32.6731,32.6731,32.636,32.6509,72011.0
2018-02-16 12:40:00,44.01,44.03,43.97,43.98,31001.0,32.6434,32.6583,32.6138,32.6212,31001.0
2018-02-16 12:45:00,43.98,43.98,43.94,43.96,63120.0,32.6212,32.6212,32.5915,32.6064,63120.0
2018-02-16 12:50:00,43.96,43.97,43.92,43.94,43573.0,32.6064,32.6138,32.5767,32.5915,43573.0
2018-02-16 12:55:00,43.95,44.01,43.93,44.0,36608.0,32.5989,32.6434,32.5841,32.636,36608.0
2018-02-16 13:00:00,44.0,44.01,43.97,43.98,45850.0,32.636,32.6434,32.6138,32.6212,45850.0
2018-02-16 13:05:00,43.97,43.99,43.97,43.97,38388.0,32.6138,32.6286,32.6138,32.6138,38388.0
2018-02-16 13:10:00,43.96,43.98,43.93,43.94,73002.0,32.6064,32.6212,32.5841,32.5915,73002.0
2018-02-16 13:15:00,43.94,43.97,43.9,43.92,70765.0,32.5915,32.6138,32.5618,32.5767,70765.0
2018-02-16 13:20:00,43.92,43.96,43.9,43.96,26555.0,32.5767,32.6064,32.5618,32.6064,26555.0
2018-02-16 13:25:00,43.95,43.97,43.9,43.91,31671.0,32.5989,32.6138,32.5618,32.5693,31671.0
2018-02-16 13:30:00,43.91,43.91,43.85,43.89,72830.0,32.5693,32.5693,32.5248,32.5544,72830.0
2018-02-16 13:35:00,43.89,43.97,43.89,43.94,47965.0,32.5544,32.6138,32.5544,32.5915,47965.0
2018-02-16 13:40:00,43.94,43.98,43.94,43.95,36544.0,32.5915,32.6212,32.5915,32.5989,36544.0
2018-02-16 13:45:00,43.96,44.02,43.95,43.98,64024.0,32.6064,32.6509,32.5989,32.6212,64024.0
2018-02-16 13:50:00,43.98,44.02,43.95,43.96,65643.0,32.6212,32.6509,32.5989,32.6064,65643.0
2018-02-16 13:55:00,43.95,43.97,43.93,43.95,51892.0,32.5989,32.6138,32.5841,32.5989,51892.0
2018-02-16 14:00:00,43.95,43.97,43.89,43.9,32158.0,32.5989,32.6138,32.5544,32.5618,32158.0
2018-02-16 14:05:00,43.9,43.94,43.87,43.91,42651.0,32.5618,32.5915,32.5396,32.5693,42651.0
2018-02-16 14:10:00,43.91,43.92,43.85,43.87,47153.0,32.5693,32.5767,32.5248,32.5396,47153.0
2018-02-16 14:15:00,43.86,43.88,43.8,43.86,96631.0,32.5322,32.547,32.4877,32.5322,96631.0
2018-02-16 14:20:00,43.87,43.89,43.78,43.8,75351.0,32.5396,32.5544,32.4728,32.4877,75351.0
2018-02-16 14:25:00,43.8,43.89,43.8,43.86,51286.0,32.4877,32.5544,32.4877,32.5322,51286.0
2018-02-16 14:30:00,43.87,43.91,43.85,43.88,78088.0,32.5396,32.5693,32.5248,32.547,78088.0
2018-02-16 14:35:00,43.87,43.87,43.84,43.86,32390.0,32.5396,32.5396,32.5173,32.5322,32390.0
2018-02-16 14:40:00,43.85,43.87,43.83,43.84,54657.0,32.5248,32.5396,32.5099,32.5173,54657.0
2018-02-16 14:45:00,43.85,43.88,43.84,43.86,50059.0,32.5248,32.547,32.5173,32.5322,50059.0
2018-02-16 14:50:00,43.86,43.86,43.8,43.82,75261.0,32.5322,32.5322,32.4877,32.5025,75261.0
2018-02-16 14:55:00,43.82,43.85,43.82,43.84,67056.0,32.5025,32.5248,32.5025,32.5173,67056.0
2018-02-16 15:00:00,43.84,43.91,43.83,43.88,91558.0,32.5173,32.5693,32.5099,32.547,91558.0
2018-02-16 15:05:00,43.88,43.94,43.87,43.94,40919.0,32.547,32.5915,32.5396,32.5915,40919.0
2018-02-16 15:10:00,43.94,43.96,43.91,43.93,44232.0,32.5915,32.6064,32.5693,32.5841,44232.0
2018-02-16 15:15:00,43.93,43.97,43.92,43.97,101654.0,32.5841,32.6138,32.5767,32.6138,101654.0
2018-02-16 15:20:00,43.97,43.99,43.95,43.97,90503.0,32.6138,32.6286,32.5989,32.6138,90503.0
2018-02-16 15:25:00,43.96,44.02,43.96,43.97,78225.0,32.6064,32.6509,32.6064,32.6138,78225.0
2018-02-16 15:30:00,43.97,43.97,43.89,43.93,129480.0,32.6138,32.6138,32.5544,32.5841,129480.0
2018-02-16 15:35:00,43.92,44.01,43.89,44.01,101972.0,32.5767,32.6434,32.5544,32.6434,101972.0
2018-02-16 15:40:00,44.01,44.01,43.95,43.96,93899.0,32.6434,32.6434,32.5989,32.6064,93899.0
2018-02-16 15:45:00,43.96,44.03,43.95,44.0,164690.0,32.6064,32.6583,32.5989,32.636,164690.0
2018-02-16 15:50:00,44.0,44.01,43.98,43.99,140784.0,32.636,32.6434,32.6212,32.6286,140784.0
2018-02-16 15:55:00,44.0,44.03,43.92,43.92,436664.0,32.636,32.6583,32.5767,32.5767,436664.0
2018-02-20 09:30:00,43.74,43.93,43.74,43.82,138217.0,32.4432,32.5841,32.4432,32.5025,138217.0
2018-02-20 09:35:00,43.81,43.85,43.64,43.65,59573.0,32.4951,32.5248,32.369,32.3764,59573.0
2018-02-20 09:40:00,43.64,43.74,43.57,43.57,68999.0,32.369,32.4432,32.3171,32.3171,68999.0
2018-02-20 09:45:00,43.58,43.7,43.53,43.65,92081.0,32.3245,32.4135,32.2874,32.3764,92081.0
2018-02-20 09:50:00,43.65,43.71,43.64,43.66,97089.0,32.3764,32.4209,32.369,32.3838,97089.0
2018-02-20 09:55:00,43.64,43.65,43.52,43.57,85472.0,32.369,32.3764,32.28,32.3171,85472.0
2018-02-20 10:00:00,43.58,43.61,43.5,43.54,88647.0,32.3245,32.3467,32.2652,32.2948,88647.0
2018-02-20 10:05:00,43.53,43.56,43.36,43.39,92595.0,32.2874,32.3097,32.1613,32.1836,92595.0
2018-02-20 10:10:00,43.39,43.41,43.31,43.39,75870.0,32.1836,32.1984,32.1242,32.1836,75870.0
2018-02-20 10:15:00,43.38,43.38,43.31,43.37,55971.0,32.1762,32.1762,32.1242,32.1687,55971.0
2018-02-20 10:20:00,43.37,43.37,43.26,43.27,46181.0,32.1687,32.1687,32.0871,32.0946,46181.0
2018-02-20 10:25:00,43.26,43.28,43.21,43.23,72473.0,32.0871,32.102,32.0501,32.0649,72473.0
2018-02-20 10:30:00,43.23,43.25,43.19,43.23,67569.0,32.0649,32.0797,32.0352,32.0649,67569.0
2018-02-20 10:35:00,43.22,43.32,43.22,43.32,49042.0,32.0575,32.1316,32.0575,32.1316,49042.0
2018-02-20 10:40:00,43.32,43.4,43.29,43.36,93152.0,32.1316,32.191,32.1094,32.1613,93152.0
2018-02-20 10:45:00,43.37,43.4,43.31,43.4,71594.0,32.1687,32.191,32.1242,32.191,71594.0
2018-02-20 10:50:00,43.4,43.41,43.29,43.36,76421.0,32.191,32.1984,32.1094,32.1613,76421.0
2018-02-20 10:55:00,43.36,43.36,43.3,43.3,67051.0,32.1613,32.1613,32.1168,32.1168,67051.0
2018-02-20 11:00:00,43.3,43.37,43.27,43.34,81296.0,32.1168,32.1687,32.0946,32.1465,81296.0
2018-02-20 11:05:00,43.33,43.38,43.29,43.37,90969.0,32.1391,32.1762,32.1094,32.1687,90969.0
2018-02-20 11:10:00,43.37,43.38,43.3,43.33,85301.0,32.1687,32.1762,32.1168,32.1391,85301.0
2018-02-20 11:15:00,43.33,43.35,43.3,43.34,70954.0,32.1391,32.1539,32.1168,32.1465,70954.0
2018-02-20 11:20:00,43.35,43.35,43.22,43.3,90899.0,32.1539,32.1539,32.0575,32.1168,90899.0
2018-02-20 11:25:00,43.3,43.41,43.28,43.4,68546.0,32.1168,32.1984,32.102,32.191,68546.0
2018-02-20 11:30:00,43.4,43.42,43.36,43.41,70624.0,32.191,32.2058,32.1613,32.1984,70624.0
2018-02-20 11:35:00,43.4,43.4,43.34,43.34,67397.0,32.191,32.191,32.1465,32.1465,67397.0
2018-02-20 11:40:00,43.35,43.4,43.32,43.38,66343.0,32.1539,32.191,32.1316,32.1762,66343.0
2018-02-20 11:45:00,43.37,43.44,43.35,43.41,45788.0,32.1687,32.2207,32.1539,32.1984,45788.0
2018-02-20 11:50:00,43.41,43.41,43.34,43.38,53982.0,32.1984,32.1984,32.1465,32.1762,53982.0
2018-02-20 11:55:00,43.39,43.44,43.37,43.41,46598.0,32.1836,32.2207,32.1687,32.1984,46598.0
2018-02-20 12:00:00,43.41,43.43,43.34,43.37,51485.0,32.1984,32.2132,32.1465,32.1687,51485.0
2018-02-20 12:05:00,43.37,43.45,43.36,43.45,39623.0,32.1687,32.2281,32.1613,32.2281,39623.0
2018-02-20 12:10:00,43.45,43.47,43.4,43.4,40738.0,32.2281,32.2429,32.191,32.191,40738.0
2018-02-20 12:15:00,43.4,43.42,43.39,43.4,26308.0,32.191,32.2058,32.1836,32.191,26308.0
2018-02-20 12:20:00,43.4,43.46,43.39,43.46,43586.0,32.191,32.2355,32.1836,32.2355,43586.0
2018-02-20 12:25:00,43.45,43.54,43.43,43.52,68463.0,32.2281,32.2948,32.2132,32.28,68463.0
2018-02-20 12:30:00,43.52,43.55,43.44,43.45,48078.0,32.28,32.3022,32.2207,32.2281,48078.0
2018-02-20 12:35:00,43.45,43.46,43.42,43.44,36248.0,32.2281,32.2355,32.2058,32.2207,36248.0
2018-02-20 12:40:00,43.44,43.48,43.44,43.45,25814.0,32.2207,32.2503,32.2207,32.2281,25814.0
2018-02-20 12:45:00,43.45,43.48,43.45,43.47,18646.0,32.2281,32.2503,32.2281,32.2429,18646.0
2018-02-20 12:50:00,43.47,43.5,43.45,43.47,50731.0,32.2429,32.2652,32.2281,32.2429,50731.0
2018-02-20 12:55:00,43.47,43.51,43.47,43.49,34637.0,32.2429,32.2726,32.2429,32.2577,34637.0
2018-02-20 13:00:00,43.48,43.49,43.44,43.45,29781.0,32.2503,32.2577,32.2207,32.2281,29781.0
2018-02-20 13:05:00,43.45,43.48,43.44,43.45,43569.0,32.2281,32.2503,32.2207,32.2281,43569.0
2018-02-20 13:10:00,43.45,43.45,43.43,43.44,20190.0,32.2281,32.2281,32.2132,32.2207,20190.0
2018-02-20 13:15:00,43.43,43.47,43.43,43.43,25306.0,32.2132,32.2429,32.2132,32.2132,25306.0
2018-02-20 13:20:00,43.43,43.45,43.42,43.43,25743.0,32.2132,32.2281,32.2058,32.2132,25743.0
2018-02-20 13:25:00,43.43,43.44,43.39,43.41,25031.0,32.2132,32.2207,32.1836,32.1984,25031.0
2018-02-20 13:30:00,43.41,43.46,43.4,43.45,40564.0,32.1984,32.2355,32.191,32.2281,40564.0
2018-02-20 13:35:00,43.46,43.46,43.37,43.38,52621.0,32.2355,32.2355,32.1687,32.1762,52621.0
2018-02-20 13:40:00,43.38,43.4,43.34,43.34,38046.0,32.1762,32.191,32.1465,32.1465,38046.0
2018-02-20 13:45:00,43.35,43.41,43.34,43.41,42309.0,32.1539,32.1984,32.1465,32.1984,42309.0
2018-02-20 13:50:00,43.4,43.43,43.39,43.41,31840.0,32.191,32.2132,32.1836,32.1984,31840.0
2018-02-20 13:55:00,43.41,43.42,43.38,43.39,51588.0,32.1984,32.2058,32.1762,32.1836,51588.0
2018-02-20 14:00:00,43.39,43.4,43.38,43.39,29652.0,32.1836,32.191,32.1762,32.1836,29652.0
2018-02-20 14:05:00,43.4,43.4,43.35,43.39,54585.0,32.191,32.191,32.1539,32.1836,54585.0
2018-02-20 14:10:00,43.4,43.45,43.39,43.44,32106.0,32.191,32.2281,32.1836,32.2207,32106.0
2018-02-20 14:15:00,43.44,43.45,43.39,43.39,48082.0,32.2207,32.2281,32.1836,32.1836,48082.0
2018-02-20 14:20:00,43.4,43.44,43.39,43.4,43815.0,32.191,32.2207,32.1836,32.191,43815.0
2018-02-20 14:25:00,43.4,43.46,43.4,43.44,59291.0,32.191,32.2355,32.191,32.2207,59291.0
2018-02-20 14:30:00,43.44,43.5,43.44,43.48,48815.0,32.2207,32.2652,32.2207,32.2503,48815.0
2018-02-20 14:35:00,43.47,43.5,43.45,43.48,35564.0,32.2429,32.2652,32.2281,32.2503,35564.0
2018-02-20 14:40:00,43.48,43.5,43.45,43.45,57771.0,32.2503,32.2652,32.2281,32.2281,57771.0
2018-02-20 14:45:00,43.45,43.46,43.42,43.45,44016.0,32.2281,32.2355,32.2058,32.2281,44016.0
2018-02-20 14:50:00,43.46,43.5,43.45,43.5,36769.0,32.2355,32.2652,32.2281,32.2652,36769.0
2018-02-20 14:55:00,43.49,43.57,43.49,43.53,90381.0,32.2577,32.3171,32.2577,32.2874,90381.0
2018-02-20 15:00:00,43.54,43.56,43.49,43.49,77816.0,32.2948,32.3097,32.2577,32.2577,77816.0
2018-02-20 15:05:00,43.5,43.5,43.42,43.45,66603.0,32.2652,32.2652,32.2058,32.2281,66603.0
2018-02-20 15:10:00,43.45,43.46,43.41,43.41,67031.0,32.2281,32.2355,32.1984,32.1984,67031.0
2018-02-20 15:15:00,43.41,43.47,43.41,43.42,104727.0,32.1984,32.2429,32.1984,32.2058,104727.0
2018-02-20 15:20:00,43.42,43.47,43.39,43.47,116755.0,32.2058,32.2429,32.1836,32.2429,116755.0
2018-02-20 15:25:00,43.46,43.48,43.38,43.48,105703.0,32.2355,32.2503,32.1762,32.2503,105703.0
2018-02-20 15:30:00,43.48,43.51,43.47,43.48,96056.0,32.2503,32.2726,32.2429,32.2503,96056.0
2018-02-20 15:35:00,43.49,43.56,43.48,43.48,128457.0,32.2577,32.3097,32.2503,32.2503,128457.0
2018-02-20 15:40:00,43.48,43.51,43.46,43.49,126245.0,32.2503,32.2726,32.2355,32.2577,126245.0
2018-02-20 15:45:00,43.49,43.54,43.48,43.54,138952.0,32.2577,32.2948,32.2503,32.2948,138952.0
2018-02-20 15:50:00,43.54,43.58,43.52,43.57,209568.0,32.2948,32.3245,32.28,32.3171,209568.0
2018-02-20 15:55:00,43.58,43.58,43.35,43.43,857266.0,32.3245,32.3245,32.1539,32.2132,857266.0
2018-02-21 09:30:00,43.58,43.82,43.18,43.33,320253.0,32.3245,32.5025,32.0278,32.1391,320253.0
2018-02-21 09:35:00,43.34,43.68,43.26,43.48,109557.0,32.1465,32.3987,32.0871,32.2503,109557.0
2018-02-21 09:40:00,43.5,43.78,43.5,43.7,159690.0,32.2652,32.4728,32.2652,32.4135,159690.0
2018-02-21 09:45:00,43.71,43.84,43.7,43.82,121816.0,32.4209,32.5173,32.4135,32.5025,121816.0
2018-02-21 09:50:00,43.82,43.86,43.44,43.45,181065.0,32.5025,32.5322,32.2207,32.2281,181065.0
2018-02-21 09:55:00,43.45,43.64,43.36,43.64,133479.0,32.2281,32.369,32.1613,32.369,133479.0
2018-02-21 10:00:00,43.62,43.65,43.45,43.5,140891.0,32.3542,32.3764,32.2281,32.2652,140891.0
2018-02-21 10:05:00,43.5,43.51,43.27,43.34,128773.0,32.2652,32.2726,32.0946,32.1465,128773.0
2018-02-21 10:10:00,43.34,43.51,43.33,43.41,63051.0,32.1465,32.2726,32.1391,32.1984,63051.0
2018-02-21 10:15:00,43.4,43.52,43.4,43.43,49557.0,32.191,32.28,32.191,32.2132,49557.0
2018-02-21 10:20:00,43.43,43.51,43.38,43.41,58963.0,32.2132,32.2726,32.1762,32.1984,58963.0
2018-02-21 10:25:00,43.41,43.46,43.36,43.43,48767.0,32.1984,32.2355,32.1613,32.2132,48767.0
2018-02-21 10:30:00,43.43,43.54,43.4,43.5,147392.0,32.2132,32.2948,32.191,32.2652,147392.0
2018-02-21 10:35:00,43.5,43.53,43.47,43.5,87533.0,32.2652,32.2874,32.2429,32.2652,87533.0
2018-02-21 10:40:00,43.5,43.51,43.43,43.48,62450.0,32.2652,32.2726,32.2132,32.2503,62450.0
2018-02-21 10:45:00,43.48,43.51,43.46,43.5,63085.0,32.2503,32.2726,32.2355,32.2652,63085.0
2018-02-21 10:50:00,43.5,43.51,43.44,43.47,50998.0,32.2652,32.2726,32.2207,32.2429,50998.0
2018-02-21 10:55:00,43.48,43.51,43.45,43.51,72090.0,32.2503,32.2726,32.2281,32.2726,72090.0
2018-02-21 11:00:00,43.51,43.51,43.43,43.45,62185.0,32.2726,32.2726,32.2132,32.2281,62185.0
2018-02-21 11:05:00,43.45,43.5,43.41,43.43,43189.0,32.2281,32.2652,32.1984,32.2132,43189.0
2018-02-21 11:10:00,43.44,43.47,43.36,43.46,69749.0,32.2207,32.2429,32.1613,32.2355,69749.0
2018-02-21 11:15:00,43.47,43.5,43.42,43.45,45379.0,32.2429,32.2652,32.2058,32.2281,45379.0
2018-02-21 11:20:00,43.44,43.45,43.4,43.45,41522.0,32.2207,32.2281,32.191,32.2281,41522.0
2018-02-21 11:25:00,43.45,43.45,43.39,43.43,59852.0,32.2281,32.2281,32.1836,32.2132,59852.0
2018-02-21 11:30:00,43.43,43.43,43.28,43.38,89287.0,32.2132,32.2132,32.102,32.1762,89287.0
2018-02-21 11:35:00,43.39,43.48,43.39,43.45,39535.0,32.1836,32.2503,32.1836,32.2281,39535.0
2018-02-21 11:40:00,43.46,43.47,43.42,43.44,26756.0,32.2355,32.2429,32.2058,32.2207,26756.0
2018-02-21 11:45:00,43.44,43.45,43.4,43.42,49790.0,32.2207,32.2281,32.191,32.2058,49790.0
2018-02-21 11:50:00,43.42,43.5,43.38,43.49,43988.0,32.2058,32.2652,32.1762,32.2577,43988.0
2018-02-21 11:55:00,43.48,43.49,43.43,43.46,42390.0,32.2503,32.2577,32.2132,32.2355,42390.0
2018-02-21 12:00:00,43.46,43.47,43.41,43.42,37476.0,32.2355,32.2429,32.1984,32.2058,37476.0
2018-02-21 12:05:00,43.43,43.45,43.32,43.33,56166.0,32.2132,32.2281,32.1316,32.1391,56166.0
2018-02-21 12:10:00,43.34,43.38,43.32,43.33,30234.0,32.1465,32.1762,32.1316,32.1391,30234.0
2018-02-21 12:15:00,43.32,43.35,43.27,43.3,36678.0,32.1316,32.1539,32.0946,32.1168,36678.0
2018-02-21 12:20:00,43.3,43.3,43.24,43.27,34695.0,32.1168,32.1168,32.0723,32.0946,34695.0
2018-02-21 12:25:00,43.27,43.27,43.23,43.24,44393.0,32.0946,32.0946,32.0649,32.0723,44393.0
2018-02-21 12:30:00,43.24,43.27,43.18,43.25,53040.0,32.0723,32.0946,32.0278,32.0797,53040.0
2018-02-21 12:35:00,43.25,43.33,43.25,43.27,51173.0,32.0797,32.1391,32.0797,32.0946,51173.0
2018-02-21 12:40:00,43.26,43.3,43.25,43.3,25109.0,32.0871,32.1168,32.0797,32.1168,25109.0
2018-02-21 12:45:00,43.3,43.36,43.3,43.33,40254.0,32.1168,32.1613,32.1168,32.1391,40254.0
2018-02-21 12:50:00,43.33,43.34,43.28,43.3,29645.0,32.1391,32.1465,32.102,32.1168,29645.0
2018-02-21 12:55:00,43.3,43.34,43.28,43.29,32796.0,32.1168,32.1465,32.102,32.1094,32796.0
2018-02-21 13:00:00,43.29,43.38,43.28,43.37,30432.0,32.1094,32.1762,32.102,32.1687,30432.0
2018-02-21 13:05:00,43.37,43.45,43.34,43.34,43072.0,32.1687,32.2281,32.1465,32.1465,43072.0
2018-02-21 13:10:00,43.35,43.37,43.26,43.27,47600.0,32.1539,32.1687,32.0871,32.0946,47600.0
2018-02-21 13:15:00,43.26,43.3,43.24,43.27,49260.0,32.0871,32.1168,32.0723,32.0946,49260.0
2018-02-21 13:20:00,43.27,43.28,43.2,43.27,58963.0,32.0946,32.102,32.0426,32.0946,58963.0
2018-02-21 13:25:00,43.27,43.3,43.21,43.22,98487.0,32.0946,32.1168,32.0501,32.0575,98487.0
2018-02-21 13:30:00,43.22,43.25,43.18,43.25,83579.0,32.0575,32.0797,32.0278,32.0797,83579.0
2018-02-21 13:35:00,43.25,43.25,43.22,43.23,34643.0,32.0797,32.0797,32.0575,32.0649,34643.0
2018-02-21 13:40:00,43.24,43.29,43.23,43.27,27323.0,32.0723,32.1094,32.0649,32.0946,27323.0
2018-02-21 13:45:00,43.26,43.27,43.24,43.26,27163.0,32.0871,32.0946,32.0723,32.0871,27163.0
2018-02-21 13:50:00,43.25,43.33,43.25,43.3,41932.0,32.0797,32.1391,32.0797,32.1168,41932.0
2018-02-21 13:55:00,43.29,43.32,43.23,43.26,57567.0,32.1094,32.1316,32.0649,32.0871,57567.0
2018-02-21 14:00:00,43.25,43.4,43.24,43.32,96518.0,32.0797,32.191,32.0723,32.1316,96518.0
2018-02-21 14:05:00,43.32,43.48,43.3,43.43,110601.0,32.1316,32.2503,32.1168,32.2132,110601.0
2018-02-21 14:10:00,43.44,43.58,43.44,43.52,184848.0,32.2207,32.3245,32.2207,32.28,184848.0
2018-02-21 14:15:00,43.52,43.62,43.52,43.59,87413.0,32.28,32.3542,32.28,32.3319,87413.0
2018-02-21 14:20:00,43.57,43.6,43.5,43.54,47969.0,32.3171,32.3393,32.2652,32.2948,47969.0
2018-02-21 14:25:00,43.55,43.63,43.52,43.52,60680.0,32.3022,32.3616,32.28,32.28,60680.0
2018-02-21 14:30:00,43.51,43.56,43.46,43.48,43251.0,32.2726,32.3097,32.2355,32.2503,43251.0
2018-02-21 14:35:00,43.49,43.5,43.36,43.37,65185.0,32.2577,32.2652,32.1613,32.1687,65185.0
2018-02-21 14:40:00,43.37,43.43,43.36,43.36,38851.0,32.1687,32.2132,32.1613,32.1613,38851.0
2018-02-21 14:45:00,43.36,43.37,43.27,43.27,42380.0,32.1613,32.1687,32.0946,32.0946,42380.0
2018-02-21 14:50:00,43.27,43.34,43.26,43.34,51020.0,32.0946,32.1465,32.0871,32.1465,51020.0
2018-02-21 14:55:00,43.34,43.35,43.3,43.34,53120.0,32.1465,32.1539,32.1168,32.1465,53120.0
2018-02-21 15:00:00,43.34,43.34,43.17,43.18,85040.0,32.1465,32.1465,32.0204,32.0278,85040.0
2018-02-21 15:05:00,43.17,43.22,43.15,43.18,70308.0,32.0204,32.0575,32.0056,32.0278,70308.0
2018-02-21 15:10:00,43.18,43.21,43.11,43.19,65284.0,32.0278,32.0501,31.9759,32.0352,65284.0
2018-02-21 15:15:00,43.2,43.26,43.17,43.2,80010.0,32.0426,32.0871,32.0204,32.0426,80010.0
2018-02-21 15:20:00,43.19,43.22,43.07,43.14,128083.0,32.0352,32.0575,31.9462,31.9981,128083.0
2018-02-21 15:25:00,43.14,43.22,43.1,43.15,70274.0,31.9981,32.0575,31.9685,32.0056,70274.0
2018-02-21 15:30:00,43.16,43.26,43.12,43.12,98040.0,32.013,32.0871,31.9833,31.9833,98040.0
2018-02-21 15:35:00,43.13,43.13,43.03,43.05,121885.0,31.9907,31.9907,31.9165,31.9314,121885.0
2018-02-21 15:40:00,43.04,43.08,42.96,42.99,155234.0,31.924,31.9536,31.8646,31.8869,155234.0
2018-02-21 15:45:00,42.98,43.12,42.96,43.09,178149.0,31.8795,31.9833,31.8646,31.961,178149.0
2018-02-21 15:50:00,43.08,43.08,42.99,43.05,183873.0,31.9536,31.9536,31.8869,31.9314,183873.0
2018-02-21 15:55:00,43.05,43.1,42.91,42.92,517567.0,31.9314,31.9685,31.8275,31.835,517567.0
2018-02-22 09:30:00,42.92,42.99,42.75,42.77,182255.0,31.835,31.8869,31.7089,31.7237,182255.0
2018-02-22 09:35:00,42.79,42.92,42.67,42.74,124486.0,31.7385,31.835,31.6495,31.7014,124486.0
2018-02-22 09:40:00,42.74,42.76,42.44,42.49,249115.0,31.7014,31.7163,31.4789,31.516,249115.0
2018-02-22 09:45:00,42.49,42.56,42.38,42.54,184929.0,31.516,31.5679,31.4344,31.5531,184929.0
2018-02-22 09:50:00,42.55,42.62,42.51,42.59,154920.0,31.5605,31.6124,31.5308,31.5902,154920.0
2018-02-22 09:55:00,42.59,42.76,42.58,42.73,83581.0,31.5902,31.7163,31.5828,31.694,83581.0
2018-02-22 10:00:00,42.73,42.88,42.65,42.86,118954.0,31.694,31.8053,31.6347,31.7905,118954.0
2018-02-22 10:05:00,42.87,42.9,42.77,42.83,138882.0,31.7979,31.8201,31.7237,31.7682,138882.0
2018-02-22 10:10:00,42.83,42.9,42.74,42.85,79123.0,31.7682,31.8201,31.7014,31.783,79123.0
2018-02-22 10:15:00,42.85,42.93,42.82,42.93,57681.0,31.783,31.8424,31.7608,31.8424,57681.0
2018-02-22 10:20:00,42.92,43.05,42.9,43.05,55979.0,31.835,31.9314,31.8201,31.9314,55979.0
2018-02-22 10:25:00,43.05,43.1,43.04,43.04,58069.0,31.9314,31.9685,31.924,31.924,58069.0
2018-02-22 10:30:00,43.04,43.06,42.98,42.99,56699.0,31.924,31.9388,31.8795,31.8869,56699.0
2018-02-22 10:35:00,43.0,43.03,42.94,43.0,97926.0,31.8943,31.9165,31.8498,31.8943,97926.0
2018-02-22 10:40:00,43.0,43.01,42.94,42.96,57249.0,31.8943,31.9017,31.8498,31.8646,57249.0
2018-02-22 10:45:00,42.95,43.18,42.95,43.17,96742.0,31.8572,32.0278,31.8572,32.0204,96742.0
2018-02-22 10:50:00,43.17,43.2,43.08,43.19,83551.0,32.0204,32.0426,31.9536,32.0352,83551.0
2018-02-22 10:55:00,43.19,43.2,43.12,43.16,54004.0,32.0352,32.0426,31.9833,32.013,54004.0
2018-02-22 11:00:00,43.16,43.16,43.0,43.05,98224.0,32.013,32.013,31.8943,31.9314,98224.0
2018-02-22 11:05:00,43.04,43.12,43.04,43.11,59858.0,31.924,31.9833,31.924,31.9759,59858.0
2018-02-22 11:10:00,43.11,43.28,43.08,43.27,136152.0,31.9759,32.102,31.9536,32.0946,136152.0
2018-02-22 11:15:00,43.28,43.33,43.23,43.29,57257.0,32.102,32.1391,32.0649,32.1094,57257.0
2018-02-22 11:20:00,43.29,43.29,43.2,43.26,45862.0,32.1094,32.1094,32.0426,32.0871,45862.0
2018-02-22 11:25:00,43.26,43.31,43.22,43.22,76057.0,32.0871,32.1242,32.0575,32.0575,76057.0
2018-02-22 11:30:00,43.22,43.24,43.21,43.21,34806.0,32.0575,32.0723,32.0501,32.0501,34806.0
2018-02-22 11:35:00,43.21,43.25,43.2,43.25,48497.0,32.0501,32.0797,32.0426,32.0797,48497.0
2018-02-22 11:40:00,43.24,43.25,43.15,43.16,43655.0,32.0723,32.0797,32.0056,32.013,43655.0
2018-02-22 11:45:00,43.16,43.16,43.1,43.1,36288.0,32.013,32.013,31.9685,31.9685,36288.0
2018-02-22 11:50:00,43.1,43.16,43.09,43.16,21420.0,31.9685,32.013,31.961,32.013,21420.0
2018-02-22 11:55:00,43.16,43.19,43.12,43.19,44541.0,32.013,32.0352,31.9833,32.0352,44541.0
2018-02-22 12:00:00,43.19,43.25,43.19,43.22,64443.0,32.0352,32.0797,32.0352,32.0575,64443.0
2018-02-22 12:05:00,43.22,43.25,43.21,43.22,37198.0,32.0575,32.0797,32.0501,32.0575,37198.0
2018-02-22 12:10:00,43.21,43.25,43.2,43.24,42710.0,32.0501,32.0797,32.0426,32.0723,42710.0
2018-02-22 12:15:00,43.24,43.26,43.22,43.23,57380.0,32.0723,32.0871,32.0575,32.0649,57380.0
2018-02-22 12:20:00,43.23,43.25,43.21,43.22,34782.0,32.0649,32.0797,32.0501,32.0575,34782.0
2018-02-22 12:25:00,43.23,43.25,43.23,43.25,36852.0,32.0649,32.0797,32.0649,32.0797,36852.0
2018-02-22 12:30:00,43.25,43.3,43.23,43.29,41966.0,32.0797,32.1168,32.0649,32.1094,41966.0
2018-02-22 12:35:00,43.29,43.4,43.29,43.4,58842.0,32.1094,32.191,32.1094,32.191,58842.0
2018-02-22 12:40:00,43.4,43.43,43.36,43.37,38812.0,32.191,32.2132,32.1613,32.1687,38812.0
2018-02-22 12:45:00,43.37,43.39,43.34,43.35,47735.0,32.1687,32.1836,32.1465,32.1539,47735.0
2018-02-22 12:50:00,43.34,43.34,43.28,43.3,37996.0,32.1465,32.1465,32.102,32.1168,37996.0
2018-02-22 12:55:00,43.31,43.34,43.29,43.32,28594.0,32.1242,32.1465,32.1094,32.1316,28594.0
2018-02-22 13:00:00,43.31,43.33,43.27,43.28,19957.0,32.1242,32.1391,32.0946,32.102,19957.0
2018-02-22 13:05:00,43.27,43.31,43.24,43.31,31905.0,32.0946,32.1242,32.0723,32.1242,31905.0
2018-02-22 13:10:00,43.31,43.33,43.26,43.27,38889.0,32.1242,32.1391,32.0871,32.0946,38889.0
2018-02-22 13:15:00,43.26,43.27,43.2,43.21,26925.0,32.0871,32.0946,32.0426,32.0501,26925.0
2018-02-22 13:20:00,43.2,43.24,43.19,43.21,22842.0,32.0426,32.0723,32.0352,32.0501,22842.0
2018-02-22 13:25:00,43.22,43.29,43.21,43.24,35520.0,32.0575,32.1094,32.0501,32.0723,35520.0
2018-02-22 13:30:00,43.24,43.27,43.21,43.22,29743.0,32.0723,32.0946,32.0501,32.0575,29743.0
2018-02-22 13:35:00,43.22,43.27,43.22,43.27,31166.0,32.0575,32.0946,32.0575,32.0946,31166.0
2018-02-22 13:40:00,43.26,43.28,43.23,43.27,43397.0,32.0871,32.102,32.0649,32.0946,43397.0
2018-02-22 13:45:00,43.27,43.28,43.22,43.25,41282.0,32.0946,32.102,32.0575,32.0797,41282.0
2018-02-22 13:50:00,43.25,43.31,43.24,43.31,97726.0,32.0797,32.1242,32.0723,32.1242,97726.0
2018-02-22 13:55:00,43.31,43.32,43.23,43.25,31921.0,32.1242,32.1316,32.0649,32.0797,31921.0
2018-02-22 14:00:00,43.25,43.29,43.22,43.28,39490.0,32.0797,32.1094,32.0575,32.102,39490.0
2018-02-22 14:05:00,43.28,43.28,43.24,43.25,17740.0,32.102,32.102,32.0723,32.0797,17740.0
2018-02-22 14:10:00,43.24,43.29,43.24,43.29,41289.0,32.0723,32.1094,32.0723,32.1094,41289.0
2018-02-22 14:15:00,43.3,43.3,43.24,43.28,21957.0,32.1168,32.1168,32.0723,32.102,21957.0
2018-02-22 14:20:00,43.27,43.28,43.24,43.28,35193.0,32.0946,32.102,32.0723,32.102,35193.0
2018-02-22 14:25:00,43.27,43.31,43.25,43.3,43258.0,32.0946,32.1242,32.0797,32.1168,43258.0
2018-02-22 14:30:00,43.3,43.33,43.27,43.28,42995.0,32.1168,32.1391,32.0946,32.102,42995.0
2018-02-22 14:35:00,43.27,43.28,43.24,43.27,34982.0,32.0946,32.102,32.0723,32.0946,34982.0
2018-02-22 14:40:00,43.27,43.27,43.24,43.25,40396.0,32.0946,32.0946,32.0723,32.0797,40396.0
2018-02-22 14:45:00,43.24,43.26,43.22,43.25,41832.0,32.0723,32.0871,32.0575,32.0797,41832.0
2018-02-22 14:50:00,43.25,43.25,43.2,43.21,30496.0,32.0797,32.0797,32.0426,32.0501,30496.0
2018-02-22 14:55:00,43.22,43.24,43.18,43.2,68871.0,32.0575,32.0723,32.0278,32.0426,68871.0
2018-02-22 15:00:00,43.2,43.23,43.18,43.22,54748.0,32.0426,32.0649,32.0278,32.0575,54748.0
2018-02-22 15:05:00,43.22,43.22,43.18,43.18,42832.0,32.0575,32.0575,32.0278,32.0278,42832.0
2018-02-22 15:10:00,43.18,43.19,43.16,43.18,45696.0,32.0278,32.0352,32.013,32.0278,45696.0
2018-02-22 15:15:00,43.18,43.19,43.12,43.13,56573.0,32.0278,32.0352,31.9833,31.9907,56573.0
2018-02-22 15:20:00,43.13,43.16,43.12,43.15,40011.0,31.9907,32.013,31.9833,32.0056,40011.0
2018-02-22 15:25:00,43.15,43.16,43.09,43.09,75398.0,32.0056,32.013,31.961,31.961,75398.0
2018-02-22 15:30:00,43.09,43.1,43.04,43.06,73498.0,31.961,31.9685,31.924,31.9388,73498.0
2018-02-22 15:35:00,43.06,43.07,43.01,43.05,91363.0,31.9388,31.9462,31.9017,31.9314,91363.0
2018-02-22 15:40:00,43.05,43.12,43.03,43.03,86160.0,31.9314,31.9833,31.9165,31.9165,86160.0
2018-02-22 15:45:00,43.03,43.04,42.91,42.92,157038.0,31.9165,31.924,31.8275,31.835,157038.0
2018-02-22 15:50:00,42.92,43.04,42.91,42.97,164393.0,31.835,31.924,31.8275,31.872,164393.0
2018-02-22 15:55:00,42.96,43.04,42.91,43.02,315991.0,31.8646,31.924,31.8275,31.9091,315991.0
2018-02-23 09:30:00,43.02,43.23,43.01,43.04,135243.0,31.9091,32.0649,31.9017,31.924,135243.0
2018-02-23 09:35:00,43.04,43.13,42.99,43.02,34755.0,31.924,31.9907,31.8869,31.9091,34755.0
2018-02-23 09:40:00,43.03,43.1,43.0,43.02,64022.0,31.9165,31.9685,31.8943,31.9091,64022.0
2018-02-23 09:45:00,43.01,43.17,43.01,43.17,58627.0,31.9017,32.0204,31.9017,32.0204,58627.0
2018-02-23 09:50:00,43.17,43.25,43.15,43.21,52784.0,32.0204,32.0797,32.0056,32.0501,52784.0
2018-02-23 09:55:00,43.2,43.28,43.2,43.27,55408.0,32.0426,32.102,32.0426,32.0946,55408.0
2018-02-23 10:00:00,43.26,43.3,43.24,43.27,70545.0,32.0871,32.1168,32.0723,32.0946,70545.0
2018-02-23 10:05:00,43.27,43.37,43.27,43.32,51379.0,32.0946,32.1687,32.0946,32.1316,51379.0
2018-02-23 10:10:00,43.32,43.38,43.27,43.38,35627.0,32.1316,32.1762,32.0946,32.1762,35627.0
2018-02-23 10:15:00,43.38,43.4,43.3,43.32,54862.0,32.1762,32.191,32.1168,32.1316,54862.0
2018-02-23 10:20:00,43.32,43.35,43.29,43.34,43524.0,32.1316,32.1539,32.1094,32.1465,43524.0
2018-02-23 10:25:00,43.36,43.47,43.35,43.41,57206.0,32.1613,32.2429,32.1539,32.1984,57206.0
2018-02-23 10:30:00,43.41,43.5,43.4,43.47,56076.0,32.1984,32.2652,32.191,32.2429,56076.0
2018-02-23 10:35:00,43.47,43.5,43.45,43.45,52896.0,32.2429,32.2652,32.2281,32.2281,52896.0
2018-02-23 10:40:00,43.45,43.51,43.44,43.49,69036.0,32.2281,32.2726,32.2207,32.2577,69036.0
2018-02-23 10:45:00,43.49,43.54,43.49,43.51,33010.0,32.2577,32.2948,32.2577,32.2726,33010.0
2018-02-23 10:50:00,43.51,43.57,43.49,43.56,39008.0,32.2726,32.3171,32.2577,32.3097,39008.0
2018-02-23 10:55:00,43.55,43.61,43.54,43.57,33698.0,32.3022,32.3467,32.2948,32.3171,33698.0
2018-02-23 11:00:00,43.57,43.69,43.56,43.69,104328.0,32.3171,32.4061,32.3097,32.4061,104328.0
2018-02-23 11:05:00,43.69,43.7,43.62,43.66,62830.0,32.4061,32.4135,32.3542,32.3838,62830.0
2018-02-23 11:10:00,43.66,43.66,43.6,43.62,48637.0,32.3838,32.3838,32.3393,32.3542,48637.0
2018-02-23 11:15:00,43.61,43.67,43.6,43.65,46861.0,32.3467,32.3913,32.3393,32.3764,46861.0
2018-02-23 11:20:00,43.65,43.68,43.63,43.66,49929.0,32.3764,32.3987,32.3616,32.3838,49929.0
2018-02-23 11:25:00,43.66,43.84,43.66,43.84,88578.0,32.3838,32.5173,32.3838,32.5173,88578.0
2018-02-23 11:30:00,43.84,43.86,43.8,43.84,116778.0,32.5173,32.5322,32.4877,32.5173,116778.0
2018-02-23 11:35:00,43.84,43.87,43.76,43.8,83871.0,32.5173,32.5396,32.458,32.4877,83871.0
2018-02-23 11:40:00,43.8,43.87,43.79,43.86,34101.0,32.4877,32.5396,32.4803,32.5322,34101.0
2018-02-23 11:45:00,43.86,43.86,43.76,43.8,32882.0,32.5322,32.5322,32.458,32.4877,32882.0
2018-02-23 11:50:00,43.8,43.84,43.79,43.83,28951.0,32.4877,32.5173,32.4803,32.5099,28951.0
2018-02-23 11:55:00,43.82,43.98,43.81,43.96,77943.0,32.5025,32.6212,32.4951,32.6064,77943.0
2018-02-23 12:00:00,43.96,43.96,43.9,43.93,34637.0,32.6064,32.6064,32.5618,32.5841,34637.0
2018-02-23 12:05:00,43.92,43.93,43.8,43.81,40294.0,32.5767,32.5841,32.4877,32.4951,40294.0
2018-02-23 12:10:00,43.81,43.83,43.78,43.81,37782.0,32.4951,32.5099,32.4728,32.4951,37782.0
2018-02-23 12:15:00,43.8,43.84,43.8,43.83,22453.0,32.4877,32.5173,32.4877,32.5099,22453.0
2018-02-23 12:20:00,43.82,43.85,43.81,43.82,37719.0,32.5025,32.5248,32.4951,32.5025,37719.0
2018-02-23 12:25:00,43.82,43.85,43.79,43.79,30983.0,32.5025,32.5248,32.4803,32.4803,30983.0
2018-02-23 12:30:00,43.79,43.81,43.76,43.8,25315.0,32.4803,32.4951,32.458,32.4877,25315.0
2018-02-23 12:35:00,43.79,43.84,43.78,43.83,21303.0,32.4803,32.5173,32.4728,32.5099,21303.0
2018-02-23 12:40:00,43.82,43.83,43.78,43.78,29120.0,32.5025,32.5099,32.4728,32.4728,29120.0
2018-02-23 12:45:00,43.78,43.82,43.78,43.8,26014.0,32.4728,32.5025,32.4728,32.4877,26014.0
2018-02-23 12:50:00,43.81,43.87,43.81,43.87,27692.0,32.4951,32.5396,32.4951,32.5396,27692.0
2018-02-23 12:55:00,43.86,43.87,43.82,43.85,18113.0,32.5322,32.5396,32.5025,32.5248,18113.0
2018-02-23 13:00:00,43.84,43.86,43.82,43.83,15739.0,32.5173,32.5322,32.5025,32.5099,15739.0
2018-02-23 13:05:00,43.83,43.84,43.82,43.83,8552.0,32.5099,32.5173,32.5025,32.5099,8552.0
2018-02-23 13:10:00,43.83,43.84,43.81,43.83,16750.0,32.5099,32.5173,32.4951,32.5099,16750.0
2018-02-23 13:15:00,43.82,43.85,43.81,43.85,29618.0,32.5025,32.5248,32.4951,32.5248,29618.0
2018-02-23 13:20:00,43.84,43.87,43.84,43.85,30307.0,32.5173,32.5396,32.5173,32.5248,30307.0
2018-02-23 13:25:00,43.86,43.87,43.83,43.87,21988.0,32.5322,32.5396,32.5099,32.5396,21988.0
2018-02-23 13:30:00,43.86,43.89,43.86,43.87,23935.0,32.5322,32.5544,32.5322,32.5396,23935.0
2018-02-23 13:35:00,43.87,43.89,43.86,43.88,25932.0,32.5396,32.5544,32.5322,32.547,25932.0
2018-02-23 13:40:00,43.88,43.91,43.86,43.91,50366.0,32.547,32.5693,32.5322,32.5693,50366.0
2018-02-23 13:45:00,43.91,43.94,43.9,43.94,34302.0,32.5693,32.5915,32.5618,32.5915,34302.0
2018-02-23 13:50:00,43.94,43.98,43.93,43.98,50578.0,32.5915,32.6212,32.5841,32.6212,50578.0
2018-02-23 13:55:00,43.97,44.0,43.95,43.97,25565.0,32.6138,32.636,32.5989,32.6138,25565.0
2018-02-23 14:00:00,43.97,43.97,43.92,43.94,39850.0,32.6138,32.6138,32.5767,32.5915,39850.0
2018-02-23 14:05:00,43.93,43.94,43.87,43.89,38213.0,32.5841,32.5915,32.5396,32.5544,38213.0
2018-02-23 14:10:00,43.9,43.92,43.88,43.91,33583.0,32.5618,32.5767,32.547,32.5693,33583.0
2018-02-23 14:15:00,43.9,43.94,43.9,43.91,25682.0,32.5618,32.5915,32.5618,32.5693,25682.0
2018-02-23 14:20:00,43.91,43.94,43.89,43.93,31612.0,32.5693,32.5915,32.5544,32.5841,31612.0
2018-02-23 14:25:00,43.94,43.94,43.91,43.93,16308.0,32.5915,32.5915,32.5693,32.5841,16308.0
2018-02-23 14:30:00,43.93,43.96,43.91,43.95,43083.0,32.5841,32.6064,32.5693,32.5989,43083.0
2018-02-23 14:35:00,43.96,43.98,43.92,43.92,37211.0,32.6064,32.6212,32.5767,32.5767,37211.0
2018-02-23 14:40:00,43.91,43.92,43.89,43.9,17985.0,32.5693,32.5767,32.5544,32.5618,17985.0
2018-02-23 14:45:00,43.9,43.91,43.87,43.89,40969.0,32.5618,32.5693,32.5396,32.5544,40969.0
2018-02-23 14:50:00,43.89,43.92,43.88,43.89,24113.0,32.5544,32.5767,32.547,32.5544,24113.0
2018-02-23 14:55:00,43.9,43.94,43.89,43.92,38834.0,32.5618,32.5915,32.5544,32.5767,38834.0
2018-02-23 15:00:00,43.92,43.94,43.9,43.91,34028.0,32.5767,32.5915,32.5618,32.5693,34028.0
2018-02-23 15:05:00,43.9,43.95,43.9,43.94,61589.0,32.5618,32.5989,32.5618,32.5915,61589.0
2018-02-23 15:10:00,43.94,43.95,43.93,43.94,52391.0,32.5915,32.5989,32.5841,32.5915,52391.0
2018-02-23 15:15:00,43.94,43.96,43.93,43.96,40420.0,32.5915,32.6064,32.5841,32.6064,40420.0
2018-02-23 15:20:00,43.96,44.03,43.95,44.0,98747.0,32.6064,32.6583,32.5989,32.636,98747.0
2018-02-23 15:25:00,44.0,44.07,43.99,44.05,105791.0,32.636,32.6879,32.6286,32.6731,105791.0
2018-02-23 15:30:00,44.05,44.07,44.01,44.05,113051.0,32.6731,32.6879,32.6434,32.6731,113051.0
2018-02-23 15:35:00,44.05,44.07,44.04,44.06,105911.0,32.6731,32.6879,32.6657,32.6805,105911.0
2018-02-23 15:40:00,44.06,44.19,44.06,44.19,132323.0,32.6805,32.7769,32.6805,32.7769,132323.0
2018-02-23 15:45:00,44.2,44.21,44.14,44.19,189961.0,32.7844,32.7918,32.7399,32.7769,189961.0
2018-02-23 15:50:00,44.19,44.22,44.11,44.14,134264.0,32.7769,32.7992,32.7176,32.7399,134264.0
2018-02-23 15:55:00,44.13,44.15,44.07,44.08,380184.0,32.7324,32.7473,32.6879,32.6954,380184.0
2018-02-26 09:30:00,44.29,44.4,44.21,44.38,136032.0,32.8511,32.9327,32.7918,32.9179,136032.0
2018-02-26 09:35:00,44.39,44.44,44.26,44.37,82442.0,32.9253,32.9624,32.8289,32.9105,82442.0
2018-02-26 09:40:00,44.34,44.37,44.29,44.29,45028.0,32.8882,32.9105,32.8511,32.8511,45028.0
2018-02-26 09:45:00,44.29,44.34,44.24,44.33,61610.0,32.8511,32.8882,32.814,32.8808,61610.0
2018-02-26 09:50:00,44.34,44.45,44.33,44.41,47402.0,32.8882,32.9698,32.8808,32.9401,47402.0
2018-02-26 09:55:00,44.41,44.44,44.33,44.35,76322.0,32.9401,32.9624,32.8808,32.8956,76322.0
2018-02-26 10:00:00,44.35,44.4,44.32,44.4,59356.0,32.8956,32.9327,32.8734,32.9327,59356.0
2018-02-26 10:05:00,44.4,44.46,44.35,44.35,109694.0,32.9327,32.9772,32.8956,32.8956,109694.0
2018-02-26 10:10:00,44.35,44.36,44.29,44.31,68731.0,32.8956,32.903,32.8511,32.866,68731.0
2018-02-26 10:15:00,44.3,44.33,44.25,44.3,54075.0,32.8585,32.8808,32.8215,32.8585,54075.0
2018-02-26 10:20:00,44.3,44.38,44.28,44.38,42034.0,32.8585,32.9179,32.8437,32.9179,42034.0
2018-02-26 10:25:00,44.37,44.4,44.31,44.32,31484.0,32.9105,32.9327,32.866,32.8734,31484.0
2018-02-26 10:30:00,44.33,44.37,44.3,44.32,36547.0,32.8808,32.9105,32.8585,32.8734,36547.0
2018-02-26 10:35:00,44.32,44.33,44.26,44.3,47478.0,32.8734,32.8808,32.8289,32.8585,47478.0
2018-02-26 10:40:00,44.31,44.38,44.3,44.36,33344.0,32.866,32.9179,32.8585,32.903,33344.0
2018-02-26 10:45:00,44.36,44.36,44.3,44.3,66693.0,32.903,32.903,32.8585,32.8585,66693.0
2018-02-26 10:50:00,44.3,44.31,44.25,44.28,38951.0,32.8585,32.866,32.8215,32.8437,38951.0
2018-02-26 10:55:00,44.27,44.37,44.25,44.36,39947.0,32.8363,32.9105,32.8215,32.903,39947.0
2018-02-26 11:00:00,44.35,44.48,44.34,44.45,98642.0,32.8956,32.9921,32.8882,32.9698,98642.0
2018-02-26 11:05:00,44.44,44.5,44.42,44.47,59701.0,32.9624,33.0069,32.9475,32.9846,59701.0
2018-02-26 11:10:00,44.47,44.48,44.39,44.41,40020.0,32.9846,32.9921,32.9253,32.9401,40020.0
2018-02-26 11:15:00,44.42,44.42,44.36,44.41,37909.0,32.9475,32.9475,32.903,32.9401,37909.0
2018-02-26 11:20:00,44.41,44.45,44.38,44.41,38647.0,32.9401,32.9698,32.9179,32.9401,38647.0
2018-02-26 11:25:00,44.41,44.47,44.41,44.45,62447.0,32.9401,32.9846,32.9401,32.9698,62447.0
2018-02-26 11:30:00,44.45,44.48,44.44,44.44,51754.0,32.9698,32.9921,32.9624,32.9624,51754.0
2018-02-26 11:35:00,44.44,44.46,44.42,44.43,57458.0,32.9624,32.9772,32.9475,32.955,57458.0
2018-02-26 11:40:00,44.43,44.44,44.41,44.42,34498.0,32.955,32.9624,32.9401,32.9475,34498.0
2018-02-26 11:45:00,44.42,44.42,44.38,44.39,41982.0,32.9475,32.9475,32.9179,32.9253,41982.0
2018-02-26 11:50:00,44.39,44.4,44.31,44.31,41613.0,32.9253,32.9327,32.866,32.866,41613.0
2018-02-26 11:55:00,44.31,44.32,44.27,44.28,52171.0,32.866,32.8734,32.8363,32.8437,52171.0
2018-02-26 12:00:00,44.29,44.29,44.23,44.24,67141.0,32.8511,32.8511,32.8066,32.814,67141.0
2018-02-26 12:05:00,44.23,44.27,44.23,44.24,49312.0,32.8066,32.8363,32.8066,32.814,49312.0
2018-02-26 12:10:00,44.24,44.25,44.2,44.22,61899.0,32.814,32.8215,32.7844,32.7992,61899.0
2018-02-26 12:15:00,44.21,44.23,44.19,44.23,32954.0,32.7918,32.8066,32.7769,32.8066,32954.0
2018-02-26 12:20:00,44.24,44.24,44.2,44.21,66098.0,32.814,32.814,32.7844,32.7918,66098.0
2018-02-26 12:25:00,44.21,44.22,44.17,44.19,28892.0,32.7918,32.7992,32.7621,32.7769,28892.0
2018-02-26 12:30:00,44.19,44.2,44.13,44.15,52170.0,32.7769,32.7844,32.7324,32.7473,52170.0
2018-02-26 12:35:00,44.15,44.15,44.09,44.1,50655.0,32.7473,32.7473,32.7028,32.7102,50655.0
2018-02-26 12:40:00,44.1,44.11,44.04,44.04,37209.0,32.7102,32.7176,32.6657,32.6657,37209.0
2018-02-26 12:45:00,44.05,44.06,44.03,44.04,43662.0,32.6731,32.6805,32.6583,32.6657,43662.0
2018-02-26 12:50:00,44.04,44.08,44.04,44.07,43990.0,32.6657,32.6954,32.6657,32.6879,43990.0
2018-02-26 12:55:00,44.07,44.07,44.01,44.02,29222.0,32.6879,32.6879,32.6434,32.6509,29222.0
2018-02-26 13:00:00,44.02,44.03,44.0,44.0,29316.0,32.6509,32.6583,32.636,32.636,29316.0
2018-02-26 13:05:00,44.0,44.02,43.97,44.02,44068.0,32.636,32.6509,32.6138,32.6509,44068.0
2018-02-26 13:10:00,44.02,44.04,43.97,43.98,36683.0,32.6509,32.6657,32.6138,32.6212,36683.0
2018-02-26 13:15:00,43.98,44.0,43.98,44.0,16260.0,32.6212,32.636,32.6212,32.636,16260.0
2018-02-26 13:20:00,43.99,44.01,43.98,43.98,20312.0,32.6286,32.6434,32.6212,32.6212,20312.0
2018-02-26 13:25:00,43.99,43.99,43.93,43.97,36786.0,32.6286,32.6286,32.5841,32.6138,36786.0
2018-02-26 13:30:00,43.97,43.97,43.92,43.93,22901.0,32.6138,32.6138,32.5767,32.5841,22901.0
2018-02-26 13:35:00,43.93,43.94,43.9,43.94,30963.0,32.5841,32.5915,32.5618,32.5915,30963.0
2018-02-26 13:40:00,43.94,43.98,43.93,43.98,53264.0,32.5915,32.6212,32.5841,32.6212,53264.0
2018-02-26 13:45:00,43.98,43.99,43.94,43.95,24350.0,32.6212,32.6286,32.5915,32.5989,24350.0
2018-02-26 13:50:00,43.95,43.98,43.94,43.98,19033.0,32.5989,32.6212,32.5915,32.6212,19033.0
2018-02-26 13:55:00,43.98,43.99,43.96,43.98,43369.0,32.6212,32.6286,32.6064,32.6212,43369.0
2018-02-26 14:00:00,43.99,43.99,43.94,43.95,29106.0,32.6286,32.6286,32.5915,32.5989,29106.0
2018-02-26 14:05:00,43.94,43.96,43.93,43.94,61055.0,32.5915,32.6064,32.5841,32.5915,61055.0
2018-02-26 14:10:00,43.93,44.48,43.93,43.96,101744.0,32.5841,32.9921,32.5841,32.6064,101744.0
2018-02-26 14:15:00,43.95,43.97,43.92,43.93,33763.0,32.5989,32.6138,32.5767,32.5841,33763.0
2018-02-26 14:20:00,43.93,43.96,43.92,43.94,36406.0,32.5841,32.6064,32.5767,32.5915,36406.0
2018-02-26 14:25:00,43.95,43.96,43.9,43.91,74456.0,32.5989,32.6064,32.5618,32.5693,74456.0
2018-02-26 14:30:00,43.91,43.94,43.9,43.94,59687.0,32.5693,32.5915,32.5618,32.5915,59687.0
2018-02-26 14:35:00,43.94,43.95,43.91,43.91,39962.0,32.5915,32.5989,32.5693,32.5693,39962.0
2018-02-26 14:40:00,43.91,43.94,43.91,43.92,36310.0,32.5693,32.5915,32.5693,32.5767,36310.0
2018-02-26 14:45:00,43.91,43.98,43.9,43.94,60127.0,32.5693,32.6212,32.5618,32.5915,60127.0
2018-02-26 14:50:00,43.95,44.03,43.92,44.03,164303.0,32.5989,32.6583,32.5767,32.6583,164303.0
2018-02-26 14:55:00,44.03,44.04,43.99,44.02,52771.0,32.6583,32.6657,32.6286,32.6509,52771.0
2018-02-26 15:00:00,44.0,44.06,44.0,44.06,61733.0,32.636,32.6805,32.636,32.6805,61733.0
2018-02-26 15:05:00,44.06,44.07,44.03,44.05,63736.0,32.6805,32.6879,32.6583,32.6731,63736.0
2018-02-26 15:10:00,44.05,44.06,44.03,44.05,42674.0,32.6731,32.6805,32.6583,32.6731,42674.0
2018-02-26 15:15:00,44.04,44.06,44.03,44.06,41876.0,32.6657,32.6805,32.6583,32.6805,41876.0
2018-02-26 15:20:00,44.06,44.11,44.06,44.08,58195.0,32.6805,32.7176,32.6805,32.6954,58195.0
2018-02-26 15:25:00,44.08,44.08,44.06,44.06,26578.0,32.6954,32.6954,32.6805,32.6805,26578.0
2018-02-26 15:30:00,44.07,44.07,44.04,44.04,65508.0,32.6879,32.6879,32.6657,32.6657,65508.0
2018-02-26 15:35:00,44.05,44.08,44.0,44.01,119334.0,32.6731,32.6954,32.636,32.6434,119334.0
2018-02-26 15:40:00,44.02,44.02,43.98,44.0,64072.0,32.6509,32.6509,32.6212,32.636,64072.0
2018-02-26 15:45:00,44.0,44.0,43.9,43.91,116116.0,32.636,32.636,32.5618,32.5693,116116.0
2018-02-26 15:50:00,43.91,43.93,43.86,43.88,140378.0,32.5693,32.5841,32.5322,32.547,140378.0
2018-02-26 15:55:00,43.88,44.03,43.88,44.01,477325.0,32.547,32.6583,32.547,32.6434,477325.0
2018-02-27 09:30:00,44.01,44.19,43.99,44.03,179893.0,32.6434,32.7769,32.6286,32.6583,179893.0
2018-02-27 09:35:00,44.02,44.03,43.92,43.93,87018.0,32.6509,32.6583,32.5767,32.5841,87018.0
2018-02-27 09:40:00,43.93,44.05,43.91,44.03,166841.0,32.5841,32.6731,32.5693,32.6583,166841.0
2018-02-27 09:45:00,44.04,44.13,44.03,44.05,120429.0,32.6657,32.7324,32.6583,32.6731,120429.0
2018-02-27 09:50:00,44.06,44.12,44.0,44.12,93366.0,32.6805,32.725,32.636,32.725,93366.0
2018-02-27 09:55:00,44.12,44.18,44.11,44.11,61794.0,32.725,32.7695,32.7176,32.7176,61794.0
2018-02-27 10:00:00,44.09,44.16,44.08,44.08,64608.0,32.7028,32.7547,32.6954,32.6954,64608.0
2018-02-27 10:05:00,44.09,44.09,43.99,44.04,81924.0,32.7028,32.7028,32.6286,32.6657,81924.0
2018-02-27 10:10:00,44.05,44.09,44.04,44.06,99600.0,32.6731,32.7028,32.6657,32.6805,99600.0
2018-02-27 10:15:00,44.06,44.1,44.03,44.07,78055.0,32.6805,32.7102,32.6583,32.6879,78055.0
2018-02-27 10:20:00,44.07,44.15,44.04,44.11,71956.0,32.6879,32.7473,32.6657,32.7176,71956.0
2018-02-27 10:25:00,44.11,44.18,44.1,44.18,73281.0,32.7176,32.7695,32.7102,32.7695,73281.0
2018-02-27 10:30:00,44.18,44.27,44.17,44.23,63927.0,32.7695,32.8363,32.7621,32.8066,63927.0
2018-02-27 10:35:00,44.22,44.32,44.2,44.31,92075.0,32.7992,32.8734,32.7844,32.866,92075.0
2018-02-27 10:40:00,44.31,44.32,44.09,44.09,145941.0,32.866,32.8734,32.7028,32.7028,145941.0
2018-02-27 10:45:00,44.09,44.16,44.03,44.1,104186.0,32.7028,32.7547,32.6583,32.7102,104186.0
2018-02-27 10:50:00,44.11,44.13,43.92,43.92,74375.0,32.7176,32.7324,32.5767,32.5767,74375.0
2018-02-27 10:55:00,43.92,43.98,43.87,43.96,50148.0,32.5767,32.6212,32.5396,32.6064,50148.0
2018-02-27 11:00:00,43.96,44.01,43.93,43.95,54806.0,32.6064,32.6434,32.5841,32.5989,54806.0
2018-02-27 11:05:00,43.94,43.94,43.86,43.91,52363.0,32.5915,32.5915,32.5322,32.5693,52363.0
2018-02-27 11:10:00,43.91,43.93,43.88,43.89,62954.0,32.5693,32.5841,32.547,32.5544,62954.0
2018-02-27 11:15:00,43.89,43.9,43.78,43.79,61637.0,32.5544,32.5618,32.4728,32.4803,61637.0
2018-02-27 11:20:00,43.79,43.79,43.68,43.73,49676.0,32.4803,32.4803,32.3987,32.4358,49676.0
2018-02-27 11:25:00,43.72,43.81,43.66,43.79,54797.0,32.4283,32.4951,32.3838,32.4803,54797.0
2018-02-27 11:30:00,43.8,43.84,43.73,43.81,46580.0,32.4877,32.5173,32.4358,32.4951,46580.0
2018-02-27 11:35:00,43.8,43.81,43.72,43.76,43374.0,32.4877,32.4951,32.4283,32.458,43374.0
2018-02-27 11:40:00,43.76,43.82,43.74,43.76,42140.0,32.458,32.5025,32.4432,32.458,42140.0
2018-02-27 11:45:00,43.75,43.78,43.72,43.78,50372.0,32.4506,32.4728,32.4283,32.4728,50372.0
2018-02-27 11:50:00,43.78,43.8,43.75,43.75,25292.0,32.4728,32.4877,32.4506,32.4506,25292.0
2018-02-27 11:55:00,43.76,43.76,43.65,43.67,52635.0,32.458,32.458,32.3764,32.3913,52635.0
2018-02-27 12:00:00,43.66,43.68,43.63,43.66,44936.0,32.3838,32.3987,32.3616,32.3838,44936.0
2018-02-27 12:05:00,43.66,43.74,43.65,43.66,42289.0,32.3838,32.4432,32.3764,32.3838,42289.0
2018-02-27 12:10:00,43.65,43.66,43.6,43.62,34933.0,32.3764,32.3838,32.3393,32.3542,34933.0
2018-02-27 12:15:00,43.61,43.62,43.56,43.58,56639.0,32.3467,32.3542,32.3097,32.3245,56639.0
2018-02-27 12:20:00,43.58,43.58,43.53,43.55,36276.0,32.3245,32.3245,32.2874,32.3022,36276.0
2018-02-27 12:25:00,43.55,43.66,43.55,43.65,56365.0,32.3022,32.3838,32.3022,32.3764,56365.0
2018-02-27 12:30:00,43.65,43.76,43.64,43.71,84792.0,32.3764,32.458,32.369,32.4209,84792.0
2018-02-27 12:35:00,43.72,43.76,43.72,43.73,45547.0,32.4283,32.458,32.4283,32.4358,45547.0
2018-02-27 12:40:00,43.74,43.74,43.66,43.66,52413.0,32.4432,32.4432,32.3838,32.3838,52413.0
2018-02-27 12:45:00,43.66,43.67,43.59,43.67,58575.0,32.3838,32.3913,32.3319,32.3913,58575.0
2018-02-27 12:50:00,43.67,43.78,43.67,43.75,63880.0,32.3913,32.4728,32.3913,32.4506,63880.0
2018-02-27 12:55:00,43.75,43.75,43.7,43.73,26971.0,32.4506,32.4506,32.4135,32.4358,26971.0
2018-02-27 13:00:00,43.74,43.75,43.66,43.67,39470.0,32.4432,32.4506,32.3838,32.3913,39470.0
2018-02-27 13:05:00,43.67,43.72,43.64,43.72,46372.0,32.3913,32.4283,32.369,32.4283,46372.0
2018-02-27 13:10:00,43.72,43.74,43.69,43.71,51338.0,32.4283,32.4432,32.4061,32.4209,51338.0
2018-02-27 13:15:00,43.72,43.72,43.62,43.64,55221.0,32.4283,32.4283,32.3542,32.369,55221.0
2018-02-27 13:20:00,43.65,43.67,43.62,43.63,46003.0,32.3764,32.3913,32.3542,32.3616,46003.0
2018-02-27 13:25:00,43.63,43.68,43.62,43.68,26287.0,32.3616,32.3987,32.3542,32.3987,26287.0
2018-02-27 13:30:00,43.69,43.74,43.69,43.71,67594.0,32.4061,32.4432,32.4061,32.4209,67594.0
2018-02-27 13:35:00,43.71,43.73,43.68,43.68,33678.0,32.4209,32.4358,32.3987,32.3987,33678.0
2018-02-27 13:40:00,43.68,43.69,43.65,43.68,26795.0,32.3987,32.4061,32.3764,32.3987,26795.0
2018-02-27 13:45:00,43.68,43.69,43.61,43.62,32267.0,32.3987,32.4061,32.3467,32.3542,32267.0
2018-02-27 13:50:00,43.61,43.64,43.59,43.63,27875.0,32.3467,32.369,32.3319,32.3616,27875.0
2018-02-27 13:55:00,43.63,43.64,43.6,43.61,31781.0,32.3616,32.369,32.3393,32.3467,31781.0
2018-02-27 14:00:00,43.61,43.65,43.59,43.63,45369.0,32.3467,32.3764,32.3319,32.3616,45369.0
2018-02-27 14:05:00,43.62,43.63,43.57,43.62,61289.0,32.3542,32.3616,32.3171,32.3542,61289.0
2018-02-27 14:10:00,43.63,43.66,43.61,43.65,33719.0,32.3616,32.3838,32.3467,32.3764,33719.0
2018-02-27 14:15:00,43.65,43.72,43.64,43.69,72961.0,32.3764,32.4283,32.369,32.4061,72961.0
2018-02-27 14:20:00,43.69,43.69,43.62,43.63,44500.0,32.4061,32.4061,32.3542,32.3616,44500.0
2018-02-27 14:25:00,43.63,43.69,43.63,43.68,51754.0,32.3616,32.4061,32.3616,32.3987,51754.0
2018-02-27 14:30:00,43.68,43.7,43.63,43.68,52069.0,32.3987,32.4135,32.3616,32.3987,52069.0
2018-02-27 14:35:00,43.68,43.72,43.67,43.71,41663.0,32.3987,32.4283,32.3913,32.4209,41663.0
2018-02-27 14:40:00,43.72,43.72,43.66,43.69,39607.0,32.4283,32.4283,32.3838,32.4061,39607.0
2018-02-27 14:45:00,43.69,43.69,43.62,43.64,39996.0,32.4061,32.4061,32.3542,32.369,39996.0
2018-02-27 14:50:00,43.64,43.68,43.63,43.68,36043.0,32.369,32.3987,32.3616,32.3987,36043.0
2018-02-27 14:55:00,43.69,43.72,43.65,43.66,58807.0,32.4061,32.4283,32.3764,32.3838,58807.0
2018-02-27 15:00:00,43.65,43.66,43.58,43.58,58345.0,32.3764,32.3838,32.3245,32.3245,58345.0
2018-02-27 15:05:00,43.59,43.59,43.54,43.54,43760.0,32.3319,32.3319,32.2948,32.2948,43760.0
2018-02-27 15:10:00,43.54,43.6,43.53,43.57,34364.0,32.2948,32.3393,32.2874,32.3171,34364.0
2018-02-27 15:15:00,43.57,43.6,43.54,43.6,51151.0,32.3171,32.3393,32.2948,32.3393,51151.0
2018-02-27 15:20:00,43.59,43.62,43.53,43.55,62507.0,32.3319,32.3542,32.2874,32.3022,62507.0
2018-02-27 15:25:00,43.55,43.61,43.54,43.61,63325.0,32.3022,32.3467,32.2948,32.3467,63325.0
2018-02-27 15:30:00,43.61,43.65,43.56,43.58,83693.0,32.3467,32.3764,32.3097,32.3245,83693.0
2018-02-27 15:35:00,43.58,43.61,43.55,43.6,66831.0,32.3245,32.3467,32.3022,32.3393,66831.0
2018-02-27 15:40:00,43.59,43.6,43.54,43.54,91661.0,32.3319,32.3393,32.2948,32.2948,91661.0
2018-02-27 15:45:00,43.53,43.57,43.51,43.57,130547.0,32.2874,32.3171,32.2726,32.3171,130547.0
2018-02-27 15:50:00,43.56,43.57,43.47,43.51,185510.0,32.3097,32.3171,32.2429,32.2726,185510.0
2018-02-27 15:55:00,43.52,43.52,43.4,43.4,390336.0,32.28,32.28,32.191,32.191,390336.0
2018-02-28 09:30:00,43.44,43.54,43.36,43.44,106605.0,32.2207,32.2948,32.1613,32.2207,106605.0
2018-02-28 09:35:00,43.44,43.52,43.4,43.44,44682.0,32.2207,32.28,32.191,32.2207,44682.0
2018-02-28 09:40:00,43.45,43.47,43.37,43.4,34370.0,32.2281,32.2429,32.1687,32.191,34370.0
2018-02-28 09:45:00,43.41,43.42,43.35,43.37,45381.0,32.1984,32.2058,32.1539,32.1687,45381.0
2018-02-28 09:50:00,43.37,43.47,43.37,43.46,44929.0,32.1687,32.2429,32.1687,32.2355,44929.0
2018-02-28 09:55:00,43.45,43.49,43.43,43.48,40893.0,32.2281,32.2577,32.2132,32.2503,40893.0
2018-02-28 10:00:00,43.48,43.49,43.39,43.43,48906.0,32.2503,32.2577,32.1836,32.2132,48906.0
2018-02-28 10:05:00,43.43,43.45,43.34,43.34,53935.0,32.2132,32.2281,32.1465,32.1465,53935.0
2018-02-28 10:10:00,43.32,43.34,43.28,43.33,51531.0,32.1316,32.1465,32.102,32.1391,51531.0
2018-02-28 10:15:00,43.32,43.39,43.23,43.24,88878.0,32.1316,32.1836,32.0649,32.0723,88878.0
2018-02-28 10:20:00,43.24,43.26,43.21,43.22,52238.0,32.0723,32.0871,32.0501,32.0575,52238.0
2018-02-28 10:25:00,43.21,43.24,43.19,43.22,51773.0,32.0501,32.0723,32.0352,32.0575,51773.0
2018-02-28 10:30:00,43.22,43.26,43.19,43.24,41692.0,32.0575,32.0871,32.0352,32.0723,41692.0
2018-02-28 10:35:00,43.24,43.34,43.23,43.33,36877.0,32.0723,32.1465,32.0649,32.1391,36877.0
2018-02-28 10:40:00,43.33,43.33,43.25,43.25,38775.0,32.1391,32.1391,32.0797,32.0797,38775.0
2018-02-28 10:45:00,43.26,43.29,43.22,43.24,44305.0,32.0871,32.1094,32.0575,32.0723,44305.0
2018-02-28 10:50:00,43.23,43.24,43.17,43.19,48122.0,32.0649,32.0723,32.0204,32.0352,48122.0
2018-02-28 10:55:00,43.18,43.18,43.13,43.16,60020.0,32.0278,32.0278,31.9907,32.013,60020.0
2018-02-28 11:00:00,43.16,43.17,43.12,43.12,20925.0,32.013,32.0204,31.9833,31.9833,20925.0
2018-02-28 11:05:00,43.13,43.16,43.1,43.11,42311.0,31.9907,32.013,31.9685,31.9759,42311.0
2018-02-28 11:10:00,43.1,43.22,43.08,43.21,75078.0,31.9685,32.0575,31.9536,32.0501,75078.0
2018-02-28 11:15:00,43.22,43.22,43.12,43.17,69486.0,32.0575,32.0575,31.9833,32.0204,69486.0
2018-02-28 11:20:00,43.16,43.23,43.15,43.17,53471.0,32.013,32.0649,32.0056,32.0204,53471.0
2018-02-28 11:25:00,43.17,43.18,43.11,43.13,112923.0,32.0204,32.0278,31.9759,31.9907,112923.0
2018-02-28 11:30:00,43.13,43.14,43.05,43.05,125558.0,31.9907,31.9981,31.9314,31.9314,125558.0
2018-02-28 11:35:00,43.05,43.14,43.04,43.13,54380.0,31.9314,31.9981,31.924,31.9907,54380.0
2018-02-28 11:40:00,43.13,43.18,43.09,43.17,65377.0,31.9907,32.0278,31.961,32.0204,65377.0
2018-02-28 11:45:00,43.18,43.27,43.17,43.24,56950.0,32.0278,32.0946,32.0204,32.0723,56950.0
2018-02-28 11:50:00,43.24,43.3,43.23,43.23,22709.0,32.0723,32.1168,32.0649,32.0649,22709.0
2018-02-28 11:55:00,43.24,43.27,43.22,43.25,40774.0,32.0723,32.0946,32.0575,32.0797,40774.0
2018-02-28 12:00:00,43.24,43.28,43.24,43.25,57047.0,32.0723,32.102,32.0723,32.0797,57047.0
2018-02-28 12:05:00,43.25,43.26,43.22,43.25,42568.0,32.0797,32.0871,32.0575,32.0797,42568.0
2018-02-28 12:10:00,43.25,43.27,43.24,43.26,39567.0,32.0797,32.0946,32.0723,32.0871,39567.0
2018-02-28 12:15:00,43.26,43.28,43.21,43.22,26338.0,32.0871,32.102,32.0501,32.0575,26338.0
2018-02-28 12:20:00,43.22,43.25,43.16,43.18,83165.0,32.0575,32.0797,32.013,32.0278,83165.0
2018-02-28 12:25:00,43.19,43.24,43.19,43.22,31335.0,32.0352,32.0723,32.0352,32.0575,31335.0
2018-02-28 12:30:00,43.22,43.24,43.18,43.22,22077.0,32.0575,32.0723,32.0278,32.0575,22077.0
2018-02-28 12:35:00,43.22,43.25,43.21,43.23,44982.0,32.0575,32.0797,32.0501,32.0649,44982.0
2018-02-28 12:40:00,43.23,43.26,43.23,43.24,31605.0,32.0649,32.0871,32.0649,32.0723,31605.0
2018-02-28 12:45:00,43.23,43.25,43.22,43.23,30421.0,32.0649,32.0797,32.0575,32.0649,30421.0
2018-02-28 12:50:00,43.22,43.25,43.22,43.24,23894.0,32.0575,32.0797,32.0575,32.0723,23894.0
2018-02-28 12:55:00,43.24,43.29,43.22,43.29,59797.0,32.0723,32.1094,32.0575,32.1094,59797.0
2018-02-28 13:00:00,43.29,43.3,43.27,43.28,14798.0,32.1094,32.1168,32.0946,32.102,14798.0
2018-02-28 13:05:00,43.29,43.3,43.26,43.3,45741.0,32.1094,32.1168,32.0871,32.1168,45741.0
2018-02-28 13:10:00,43.3,43.32,43.27,43.3,39015.0,32.1168,32.1316,32.0946,32.1168,39015.0
2018-02-28 13:15:00,43.3,43.31,43.27,43.28,47721.0,32.1168,32.1242,32.0946,32.102,47721.0
2018-02-28 13:20:00,43.28,43.28,43.24,43.27,40350.0,32.102,32.102,32.0723,32.0946,40350.0
2018-02-28 13:25:00,43.27,43.28,43.22,43.23,75335.0,32.0946,32.102,32.0575,32.0649,75335.0
2018-02-28 13:30:00,43.23,43.24,43.19,43.24,26053.0,32.0649,32.0723,32.0352,32.0723,26053.0
2018-02-28 13:35:00,43.24,43.25,43.2,43.21,27883.0,32.0723,32.0797,32.0426,32.0501,27883.0
2018-02-28 13:40:00,43.2,43.26,43.19,43.19,51064.0,32.0426,32.0871,32.0352,32.0352,51064.0
2018-02-28 13:45:00,43.19,43.21,43.09,43.09,54178.0,32.0352,32.0501,31.961,31.961,54178.0
2018-02-28 13:50:00,43.09,43.13,43.09,43.13,59705.0,31.961,31.9907,31.961,31.9907,59705.0
2018-02-28 13:55:00,43.13,43.16,43.12,43.16,61879.0,31.9907,32.013,31.9833,32.013,61879.0
2018-02-28 14:00:00,43.16,43.21,43.15,43.18,48806.0,32.013,32.0501,32.0056,32.0278,48806.0
2018-02-28 14:05:00,43.18,43.19,43.11,43.13,34747.0,32.0278,32.0352,31.9759,31.9907,34747.0
2018-02-28 14:10:00,43.14,43.19,43.13,43.16,33399.0,31.9981,32.0352,31.9907,32.013,33399.0
2018-02-28 14:15:00,43.16,43.21,43.16,43.2,29901.0,32.013,32.0501,32.013,32.0426,29901.0
2018-02-28 14:20:00,43.2,43.2,43.16,43.18,26836.0,32.0426,32.0426,32.013,32.0278,26836.0
2018-02-28 14:25:00,43.17,43.21,43.15,43.17,38209.0,32.0204,32.0501,32.0056,32.0204,38209.0
2018-02-28 14:30:00,43.17,43.17,43.1,43.11,39856.0,32.0204,32.0204,31.9685,31.9759,39856.0
2018-02-28 14:35:00,43.12,43.14,43.07,43.07,38422.0,31.9833,31.9981,31.9462,31.9462,38422.0
2018-02-28 14:40:00,43.07,43.12,43.06,43.09,46755.0,31.9462,31.9833,31.9388,31.961,46755.0
2018-02-28 14:45:00,43.09,43.1,43.03,43.03,65477.0,31.961,31.9685,31.9165,31.9165,65477.0
2018-02-28 14:50:00,43.02,43.03,42.96,42.99,135602.0,31.9091,31.9165,31.8646,31.8869,135602.0
2018-02-28 14:55:00,43.0,43.04,42.97,43.02,55288.0,31.8943,31.924,31.872,31.9091,55288.0
2018-02-28 15:00:00,43.02,43.08,43.0,43.07,61555.0,31.9091,31.9536,31.8943,31.9462,61555.0
2018-02-28 15:05:00,43.07,43.17,43.06,43.16,104314.0,31.9462,32.0204,31.9388,32.013,104314.0
2018-02-28 15:10:00,43.16,43.19,43.12,43.16,94497.0,32.013,32.0352,31.9833,32.013,94497.0
2018-02-28 15:15:00,43.16,43.19,43.08,43.09,342789.0,32.013,32.0352,31.9536,31.961,342789.0
2018-02-28 15:20:00,43.08,43.1,42.97,42.99,118053.0,31.9536,31.9685,31.872,31.8869,118053.0
2018-02-28 15:25:00,42.98,43.01,42.94,43.01,72449.0,31.8795,31.9017,31.8498,31.9017,72449.0
2018-02-28 15:30:00,43.01,43.05,42.98,43.0,81365.0,31.9017,31.9314,31.8795,31.8943,81365.0
2018-02-28 15:35:00,42.99,43.09,42.97,43.09,92817.0,31.8869,31.961,31.872,31.961,92817.0
2018-02-28 15:40:00,43.09,43.09,43.02,43.08,145558.0,31.961,31.961,31.9091,31.9536,145558.0
2018-02-28 15:45:00,43.07,43.08,42.93,43.04,467835.0,31.9462,31.9536,31.8424,31.924,467835.0
2018-02-28 15:50:00,43.05,43.08,43.02,43.07,227059.0,31.9314,31.9536,31.9091,31.9462,227059.0
2018-02-28 15:55:00,43.07,43.16,43.05,43.05,681644.0,31.9462,32.013,31.9314,31.9314,681644.0
2018-03-01 09:30:00,43.08,43.48,43.08,43.48,168853.0,31.9536,32.2503,31.9536,32.2503,168853.0
2018-03-01 09:35:00,43.47,43.64,43.45,43.6,111225.0,32.2429,32.369,32.2281,32.3393,111225.0
2018-03-01 09:40:00,43.59,43.93,43.58,43.93,161582.0,32.3319,32.5841,32.3245,32.5841,161582.0
2018-03-01 09:45:00,43.92,44.0,43.82,43.84,188840.0,32.5767,32.636,32.5025,32.5173,188840.0
2018-03-01 09:50:00,43.84,43.97,43.74,43.95,121070.0,32.5173,32.6138,32.4432,32.5989,121070.0
2018-03-01 09:55:00,43.94,44.02,43.89,43.99,143772.0,32.5915,32.6509,32.5544,32.6286,143772.0
2018-03-01 10:00:00,43.99,44.0,43.87,43.87,185034.0,32.6286,32.636,32.5396,32.5396,185034.0
2018-03-01 10:05:00,43.87,43.96,43.85,43.96,167165.0,32.5396,32.6064,32.5248,32.6064,167165.0
2018-03-01 10:10:00,43.95,44.1,43.92,44.05,231105.0,32.5989,32.7102,32.5767,32.6731,231105.0
2018-03-01 10:15:00,44.04,44.17,44.04,44.1,140443.0,32.6657,32.7621,32.6657,32.7102,140443.0
2018-03-01 10:20:00,44.09,44.09,44.0,44.07,79053.0,32.7028,32.7028,32.636,32.6879,79053.0
2018-03-01 10:25:00,44.07,44.11,44.06,44.09,87550.0,32.6879,32.7176,32.6805,32.7028,87550.0
2018-03-01 10:30:00,44.08,44.17,44.07,44.15,130530.0,32.6954,32.7621,32.6879,32.7473,130530.0
2018-03-01 10:35:00,44.15,44.2,44.08,44.16,185368.0,32.7473,32.7844,32.6954,32.7547,185368.0
2018-03-01 10:40:00,44.16,44.22,44.04,44.05,145039.0,32.7547,32.7992,32.6657,32.6731,145039.0
2018-03-01 10:45:00,44.05,44.06,43.88,43.93,101816.0,32.6731,32.6805,32.547,32.5841,101816.0
2018-03-01 10:50:00,43.92,43.98,43.86,43.93,77995.0,32.5767,32.6212,32.5322,32.5841,77995.0
2018-03-01 10:55:00,43.94,43.96,43.83,43.86,68804.0,32.5915,32.6064,32.5099,32.5322,68804.0
2018-03-01 11:00:00,43.85,43.86,43.75,43.8,70825.0,32.5248,32.5322,32.4506,32.4877,70825.0
2018-03-01 11:05:00,43.8,43.88,43.78,43.87,50072.0,32.4877,32.547,32.4728,32.5396,50072.0
2018-03-01 11:10:00,43.86,43.87,43.76,43.76,64360.0,32.5322,32.5396,32.458,32.458,64360.0
2018-03-01 11:15:00,43.76,43.79,43.69,43.72,66554.0,32.458,32.4803,32.4061,32.4283,66554.0
2018-03-01 11:20:00,43.71,43.73,43.66,43.69,72959.0,32.4209,32.4358,32.3838,32.4061,72959.0
2018-03-01 11:25:00,43.69,43.73,43.69,43.72,69856.0,32.4061,32.4358,32.4061,32.4283,69856.0
2018-03-01 11:30:00,43.73,43.77,43.7,43.71,104943.0,32.4358,32.4654,32.4135,32.4209,104943.0
2018-03-01 11:35:00,43.7,43.72,43.62,43.63,95356.0,32.4135,32.4283,32.3542,32.3616,95356.0
2018-03-01 11:40:00,43.64,43.72,43.63,43.7,86131.0,32.369,32.4283,32.3616,32.4135,86131.0
2018-03-01 11:45:00,43.7,43.81,43.68,43.79,144963.0,32.4135,32.4951,32.3987,32.4803,144963.0
2018-03-01 11:50:00,43.79,43.83,43.75,43.82,74045.0,32.4803,32.5099,32.4506,32.5025,74045.0
2018-03-01 11:55:00,43.82,43.9,43.77,43.78,101812.0,32.5025,32.5618,32.4654,32.4728,101812.0
2018-03-01 12:00:00,43.78,43.82,43.66,43.67,107552.0,32.4728,32.5025,32.3838,32.3913,107552.0
2018-03-01 12:05:00,43.66,43.72,43.66,43.69,79167.0,32.3838,32.4283,32.3838,32.4061,79167.0
2018-03-01 12:10:00,43.69,43.73,43.67,43.73,53797.0,32.4061,32.4358,32.3913,32.4358,53797.0
2018-03-01 12:15:00,43.73,43.75,43.68,43.71,70960.0,32.4358,32.4506,32.3987,32.4209,70960.0
2018-03-01 12:20:00,43.7,43.72,43.67,43.67,66242.0,32.4135,32.4283,32.3913,32.3913,66242.0
2018-03-01 12:25:00,43.67,43.76,43.66,43.67,164202.0,32.3913,32.458,32.3838,32.3913,164202.0
2018-03-01 12:30:00,43.66,43.68,43.63,43.65,182884.0,32.3838,32.3987,32.3616,32.3764,182884.0
2018-03-01 12:35:00,43.66,43.69,43.59,43.63,82584.0,32.3838,32.4061,32.3319,32.3616,82584.0
2018-03-01 12:40:00,43.64,43.64,43.53,43.59,83090.0,32.369,32.369,32.2874,32.3319,83090.0
2018-03-01 12:45:00,43.58,43.66,43.58,43.65,57332.0,32.3245,32.3838,32.3245,32.3764,57332.0
2018-03-01 12:50:00,43.65,43.66,43.57,43.61,66719.0,32.3764,32.3838,32.3171,32.3467,66719.0
2018-03-01 12:55:00,43.62,43.62,43.56,43.62,49613.0,32.3542,32.3542,32.3097,32.3542,49613.0
2018-03-01 13:00:00,43.61,43.62,43.47,43.54,84797.0,32.3467,32.3542,32.2429,32.2948,84797.0
2018-03-01 13:05:00,43.55,43.58,43.51,43.55,53182.0,32.3022,32.3245,32.2726,32.3022,53182.0
2018-03-01 13:10:00,43.54,43.64,43.52,43.61,71385.0,32.2948,32.369,32.28,32.3467,71385.0
2018-03-01 13:15:00,43.62,43.66,43.61,43.65,71603.0,32.3542,32.3838,32.3467,32.3764,71603.0
2018-03-01 13:20:00,43.66,43.71,43.63,43.65,55656.0,32.3838,32.4209,32.3616,32.3764,55656.0
2018-03-01 13:25:00,43.64,43.65,43.55,43.58,65176.0,32.369,32.3764,32.3022,32.3245,65176.0
2018-03-01 13:30:00,43.58,43.65,43.57,43.59,82862.0,32.3245,32.3764,32.3171,32.3319,82862.0
2018-03-01 13:35:00,43.59,43.72,43.59,43.7,66327.0,32.3319,32.4283,32.3319,32.4135,66327.0
2018-03-01 13:40:00,43.69,43.72,43.65,43.71,65747.0,32.4061,32.4283,32.3764,32.4209,65747.0
2018-03-01 13:45:00,43.7,43.72,43.66,43.71,59011.0,32.4135,32.4283,32.3838,32.4209,59011.0
2018-03-01 13:50:00,43.72,43.78,43.72,43.75,60265.0,32.4283,32.4728,32.4283,32.4506,60265.0
2018-03-01 13:55:00,43.75,43.8,43.71,43.78,54365.0,32.4506,32.4877,32.4209,32.4728,54365.0
2018-03-01 14:00:00,43.79,43.82,43.68,43.75,104557.0,32.4803,32.5025,32.3987,32.4506,104557.0
2018-03-01 14:05:00,43.76,43.85,43.75,43.8,66064.0,32.458,32.5248,32.4506,32.4877,66064.0
2018-03-01 14:10:00,43.81,43.89,43.8,43.81,73987.0,32.4951,32.5544,32.4877,32.4951,73987.0
2018-03-01 14:15:00,43.82,43.85,43.77,43.84,75968.0,32.5025,32.5248,32.4654,32.5173,75968.0
2018-03-01 14:20:00,43.83,43.88,43.79,43.84,74152.0,32.5099,32.547,32.4803,32.5173,74152.0
2018-03-01 14:25:00,43.84,43.91,43.82,43.9,57402.0,32.5173,32.5693,32.5025,32.5618,57402.0
2018-03-01 14:30:00,43.89,43.89,43.76,43.85,71069.0,32.5544,32.5544,32.458,32.5248,71069.0
2018-03-01 14:35:00,43.84,43.85,43.77,43.77,64064.0,32.5173,32.5248,32.4654,32.4654,64064.0
2018-03-01 14:40:00,43.77,43.88,43.77,43.85,112829.0,32.4654,32.547,32.4654,32.5248,112829.0
2018-03-01 14:45:00,43.84,43.85,43.77,43.77,58400.0,32.5173,32.5248,32.4654,32.4654,58400.0
2018-03-01 14:50:00,43.78,43.81,43.72,43.74,81526.0,32.4728,32.4951,32.4283,32.4432,81526.0
2018-03-01 14:55:00,43.73,43.78,43.71,43.77,94379.0,32.4358,32.4728,32.4209,32.4654,94379.0
2018-03-01 15:00:00,43.78,43.8,43.73,43.74,98860.0,32.4728,32.4877,32.4358,32.4432,98860.0
2018-03-01 15:05:00,43.74,43.8,43.72,43.78,93741.0,32.4432,32.4877,32.4283,32.4728,93741.0
2018-03-01 15:10:00,43.77,43.83,43.74,43.81,110118.0,32.4654,32.5099,32.4432,32.4951,110118.0
2018-03-01 15:15:00,43.81,43.87,43.78,43.85,77107.0,32.4951,32.5396,32.4728,32.5248,77107.0
2018-03-01 15:20:00,43.85,43.93,43.85,43.91,119316.0,32.5248,32.5841,32.5248,32.5693,119316.0
2018-03-01 15:25:00,43.9,43.95,43.88,43.91,86446.0,32.5618,32.5989,32.547,32.5693,86446.0
2018-03-01 15:30:00,43.91,43.94,43.84,43.89,131252.0,32.5693,32.5915,32.5173,32.5544,131252.0
2018-03-01 15:35:00,43.9,43.94,43.87,43.89,122815.0,32.5618,32.5915,32.5396,32.5544,122815.0
2018-03-01 15:40:00,43.87,43.89,43.81,43.84,156301.0,32.5396,32.5544,32.4951,32.5173,156301.0
2018-03-01 15:45:00,43.84,43.94,43.82,43.93,211549.0,32.5173,32.5915,32.5025,32.5841,211549.0
2018-03-01 15:50:00,43.93,44.04,43.91,44.02,346363.0,32.5841,32.6657,32.5693,32.6509,346363.0
2018-03-01 15:55:00,44.01,44.09,43.97,43.99,696352.0,32.6434,32.7028,32.6138,32.6286,696352.0
2018-03-02 09:30:00,43.98,44.51,43.92,44.5,296571.0,32.6212,33.0143,32.5767,33.0069,296571.0
2018-03-02 09:35:00,44.48,44.55,44.31,44.33,105386.0,32.9921,33.044,32.866,32.8808,105386.0
2018-03-02 09:40:00,44.32,44.5,44.26,44.47,131845.0,32.8734,33.0069,32.8289,32.9846,131845.0
2018-03-02 09:45:00,44.48,44.67,44.45,44.58,251001.0,32.9921,33.133,32.9698,33.0662,251001.0
2018-03-02 09:50:00,44.59,44.61,44.43,44.43,90702.0,33.0736,33.0885,32.955,32.955,90702.0
2018-03-02 09:55:00,44.44,44.61,44.42,44.59,94229.0,32.9624,33.0885,32.9475,33.0736,94229.0
2018-03-02 10:00:00,44.59,44.66,44.58,44.63,99861.0,33.0736,33.1256,33.0662,33.1033,99861.0
2018-03-02 10:05:00,44.64,44.65,44.58,44.59,119795.0,33.1107,33.1181,33.0662,33.0736,119795.0
2018-03-02 10:10:00,44.59,44.6,44.44,44.51,105360.0,33.0736,33.0811,32.9624,33.0143,105360.0
2018-03-02 10:15:00,44.51,44.53,44.38,44.39,60143.0,33.0143,33.0291,32.9179,32.9253,60143.0
2018-03-02 10:20:00,44.38,44.43,44.37,44.4,48123.0,32.9179,32.955,32.9105,32.9327,48123.0
2018-03-02 10:25:00,44.41,44.44,44.32,44.37,73500.0,32.9401,32.9624,32.8734,32.9105,73500.0
2018-03-02 10:30:00,44.36,44.48,44.35,44.45,133262.0,32.903,32.9921,32.8956,32.9698,133262.0
2018-03-02 10:35:00,44.44,44.46,44.35,44.35,55443.0,32.9624,32.9772,32.8956,32.8956,55443.0
2018-03-02 10:40:00,44.36,44.37,44.3,44.31,106752.0,32.903,32.9105,32.8585,32.866,106752.0
2018-03-02 10:45:00,44.31,44.33,44.26,44.32,85962.0,32.866,32.8808,32.8289,32.8734,85962.0
2018-03-02 10:50:00,44.32,44.33,44.27,44.28,113254.0,32.8734,32.8808,32.8363,32.8437,113254.0
2018-03-02 10:55:00,44.28,44.29,44.12,44.12,95396.0,32.8437,32.8511,32.725,32.725,95396.0
2018-03-02 11:00:00,44.11,44.17,44.11,44.14,63889.0,32.7176,32.7621,32.7176,32.7399,63889.0
2018-03-02 11:05:00,44.13,44.14,44.06,44.09,46848.0,32.7324,32.7399,32.6805,32.7028,46848.0
2018-03-02 11:10:00,44.09,44.09,43.99,44.03,66633.0,32.7028,32.7028,32.6286,32.6583,66633.0
2018-03-02 11:15:00,44.02,44.07,43.98,44.02,65119.0,32.6509,32.6879,32.6212,32.6509,65119.0
2018-03-02 11:20:00,44.02,44.04,43.92,43.96,111470.0,32.6509,32.6657,32.5767,32.6064,111470.0
2018-03-02 11:25:00,43.96,44.04,43.95,43.96,72303.0,32.6064,32.6657,32.5989,32.6064,72303.0
2018-03-02 11:30:00,43.96,43.97,43.85,43.86,77270.0,32.6064,32.6138,32.5248,32.5322,77270.0
2018-03-02 11:35:00,43.86,43.92,43.84,43.86,81304.0,32.5322,32.5767,32.5173,32.5322,81304.0
2018-03-02 11:40:00,43.87,43.9,43.84,43.86,63729.0,32.5396,32.5618,32.5173,32.5322,63729.0
2018-03-02 11:45:00,43.85,43.93,43.83,43.93,38296.0,32.5248,32.5841,32.5099,32.5841,38296.0
2018-03-02 11:50:00,43.93,43.97,43.9,43.91,67768.0,32.5841,32.6138,32.5618,32.5693,67768.0
2018-03-02 11:55:00,43.91,43.95,43.9,43.93,45838.0,32.5693,32.5989,32.5618,32.5841,45838.0
2018-03-02 12:00:00,43.93,43.96,43.89,43.93,55036.0,32.5841,32.6064,32.5544,32.5841,55036.0
2018-03-02 12:05:00,43.93,43.93,43.87,43.89,46618.0,32.5841,32.5841,32.5396,32.5544,46618.0
2018-03-02 12:10:00,43.89,43.91,43.83,43.84,56605.0,32.5544,32.5693,32.5099,32.5173,56605.0
2018-03-02 12:15:00,43.84,43.85,43.79,43.84,97510.0,32.5173,32.5248,32.4803,32.5173,97510.0
2018-03-02 12:20:00,43.84,43.87,43.81,43.87,35223.0,32.5173,32.5396,32.4951,32.5396,35223.0
2018-03-02 12:25:00,43.87,43.9,43.87,43.88,39059.0,32.5396,32.5618,32.5396,32.547,39059.0
2018-03-02 12:30:00,43.89,43.9,43.84,43.85,30480.0,32.5544,32.5618,32.5173,32.5248,30480.0
2018-03-02 12:35:00,43.85,43.87,43.82,43.83,53183.0,32.5248,32.5396,32.5025,32.5099,53183.0
2018-03-02 12:40:00,43.83,43.85,43.81,43.84,45939.0,32.5099,32.5248,32.4951,32.5173,45939.0
2018-03-02 12:45:00,43.84,43.85,43.79,43.82,61970.0,32.5173,32.5248,32.4803,32.5025,61970.0
2018-03-02 12:50:00,43.82,43.86,43.81,43.85,32692.0,32.5025,32.5322,32.4951,32.5248,32692.0
2018-03-02 12:55:00,43.86,43.87,43.83,43.84,46525.0,32.5322,32.5396,32.5099,32.5173,46525.0
2018-03-02 13:00:00,43.84,43.84,43.79,43.81,43005.0,32.5173,32.5173,32.4803,32.4951,43005.0
2018-03-02 13:05:00,43.8,43.83,43.78,43.83,46125.0,32.4877,32.5099,32.4728,32.5099,46125.0
2018-03-02 13:10:00,43.82,43.83,43.79,43.8,51189.0,32.5025,32.5099,32.4803,32.4877,51189.0
2018-03-02 13:15:00,43.8,43.8,43.73,43.73,53940.0,32.4877,32.4877,32.4358,32.4358,53940.0
2018-03-02 13:20:00,43.73,43.74,43.67,43.69,48087.0,32.4358,32.4432,32.3913,32.4061,48087.0
2018-03-02 13:25:00,43.69,43.74,43.68,43.7,45361.0,32.4061,32.4432,32.3987,32.4135,45361.0
2018-03-02 13:30:00,43.7,43.73,43.69,43.73,46513.0,32.4135,32.4358,32.4061,32.4358,46513.0
2018-03-02 13:35:00,43.73,43.74,43.71,43.73,58495.0,32.4358,32.4432,32.4209,32.4358,58495.0
2018-03-02 13:40:00,43.74,43.82,43.73,43.81,37650.0,32.4432,32.5025,32.4358,32.4951,37650.0
2018-03-02 13:45:00,43.81,43.82,43.76,43.78,41593.0,32.4951,32.5025,32.458,32.4728,41593.0
2018-03-02 13:50:00,43.77,43.78,43.69,43.7,42976.0,32.4654,32.4728,32.4061,32.4135,42976.0
2018-03-02 13:55:00,43.69,43.74,43.67,43.74,48563.0,32.4061,32.4432,32.3913,32.4432,48563.0
2018-03-02 14:00:00,43.74,43.74,43.66,43.67,45561.0,32.4432,32.4432,32.3838,32.3913,45561.0
2018-03-02 14:05:00,43.66,43.68,43.65,43.66,47226.0,32.3838,32.3987,32.3764,32.3838,47226.0
2018-03-02 14:10:00,43.66,43.67,43.64,43.64,53555.0,32.3838,32.3913,32.369,32.369,53555.0
2018-03-02 14:15:00,43.65,43.67,43.58,43.6,75794.0,32.3764,32.3913,32.3245,32.3393,75794.0
2018-03-02 14:20:00,43.6,43.63,43.58,43.6,63991.0,32.3393,32.3616,32.3245,32.3393,63991.0
2018-03-02 14:25:00,43.6,43.66,43.58,43.65,70233.0,32.3393,32.3838,32.3245,32.3764,70233.0
2018-03-02 14:30:00,43.65,43.73,43.65,43.7,49244.0,32.3764,32.4358,32.3764,32.4135,49244.0
2018-03-02 14:35:00,43.7,43.76,43.7,43.76,38002.0,32.4135,32.458,32.4135,32.458,38002.0
2018-03-02 14:40:00,43.76,43.81,43.75,43.81,52255.0,32.458,32.4951,32.4506,32.4951,52255.0
2018-03-02 14:45:00,43.82,43.92,43.81,43.92,87288.0,32.5025,32.5767,32.4951,32.5767,87288.0
2018-03-02 14:50:00,43.92,43.94,43.87,43.87,60091.0,32.5767,32.5915,32.5396,32.5396,60091.0
2018-03-02 14:55:00,43.87,43.87,43.83,43.86,49138.0,32.5396,32.5396,32.5099,32.5322,49138.0
2018-03-02 15:00:00,43.85,43.86,43.81,43.83,69711.0,32.5248,32.5322,32.4951,32.5099,69711.0
2018-03-02 15:05:00,43.84,43.88,43.82,43.87,70249.0,32.5173,32.547,32.5025,32.5396,70249.0
2018-03-02 15:10:00,43.87,43.91,43.84,43.9,96443.0,32.5396,32.5693,32.5173,32.5618,96443.0
2018-03-02 15:15:00,43.91,43.94,43.85,43.92,96629.0,32.5693,32.5915,32.5248,32.5767,96629.0
2018-03-02 15:20:00,43.93,43.96,43.92,43.96,63175.0,32.5841,32.6064,32.5767,32.6064,63175.0
2018-03-02 15:25:00,43.96,44.0,43.94,43.98,83683.0,32.6064,32.636,32.5915,32.6212,83683.0
2018-03-02 15:30:00,43.97,44.06,43.96,44.04,113034.0,32.6138,32.6805,32.6064,32.6657,113034.0
2018-03-02 15:35:00,44.04,44.16,44.04,44.16,122621.0,32.6657,32.7547,32.6657,32.7547,122621.0
2018-03-02 15:40:00,44.15,44.17,44.12,44.17,124104.0,32.7473,32.7621,32.725,32.7621,124104.0
2018-03-02 15:45:00,44.17,44.19,44.09,44.16,154474.0,32.7621,32.7769,32.7028,32.7547,154474.0
2018-03-02 15:50:00,44.17,44.23,44.17,44.2,169350.0,32.7621,32.8066,32.7621,32.7844,169350.0
2018-03-02 15:55:00,44.21,44.24,44.14,44.19,522622.0,32.7918,32.814,32.7399,32.7769,522622.0
2018-03-05 09:30:00,44.12,44.29,44.04,44.15,139427.0,32.725,32.8511,32.6657,32.7473,139427.0
2018-03-05 09:35:00,44.17,44.46,44.16,44.43,85079.0,32.7621,32.9772,32.7547,32.955,85079.0
2018-03-05 09:40:00,44.44,44.66,44.43,44.65,154079.0,32.9624,33.1256,32.955,33.1181,154079.0
2018-03-05 09:45:00,44.66,44.76,44.58,44.72,155512.0,33.1256,33.1997,33.0662,33.1701,155512.0
2018-03-05 09:50:00,44.72,44.9,44.69,44.89,208581.0,33.1701,33.3036,33.1478,33.2962,208581.0
2018-03-05 09:55:00,44.89,44.9,44.75,44.76,106708.0,33.2962,33.3036,33.1923,33.1997,106708.0
2018-03-05 10:00:00,44.77,44.81,44.7,44.73,91850.0,33.2072,33.2368,33.1552,33.1775,91850.0
2018-03-05 10:05:00,44.73,44.87,44.68,44.87,151638.0,33.1775,33.2813,33.1404,33.2813,151638.0
2018-03-05 10:10:00,44.87,44.9,44.77,44.8,97114.0,33.2813,33.3036,33.2072,33.2294,97114.0
2018-03-05 10:15:00,44.8,44.88,44.74,44.88,64085.0,33.2294,33.2887,33.1849,33.2887,64085.0
2018-03-05 10:20:00,44.88,44.95,44.87,44.9,118409.0,33.2887,33.3407,33.2813,33.3036,118409.0
2018-03-05 10:25:00,44.9,44.9,44.81,44.88,44571.0,33.3036,33.3036,33.2368,33.2887,44571.0
2018-03-05 10:30:00,44.88,44.94,44.84,44.9,77943.0,33.2887,33.3332,33.2591,33.3036,77943.0
2018-03-05 10:35:00,44.91,44.98,44.89,44.97,102957.0,33.311,33.3629,33.2962,33.3555,102957.0
2018-03-05 10:40:00,44.97,45.0,44.94,44.98,113330.0,33.3555,33.3777,33.3332,33.3629,113330.0
2018-03-05 10:45:00,44.97,45.01,44.94,45.01,137745.0,33.3555,33.3852,33.3332,33.3852,137745.0
2018-03-05 10:50:00,45.01,45.01,44.9,45.0,80045.0,33.3852,33.3852,33.3036,33.3777,80045.0
2018-03-05 10:55:00,45.0,45.01,44.93,44.95,145264.0,33.3777,33.3852,33.3258,33.3407,145264.0
2018-03-05 11:00:00,44.95,44.98,44.87,44.89,65972.0,33.3407,33.3629,33.2813,33.2962,65972.0
2018-03-05 11:05:00,44.89,45.01,44.85,44.98,68386.0,33.2962,33.3852,33.2665,33.3629,68386.0
2018-03-05 11:10:00,44.99,44.99,44.88,44.95,114986.0,33.3703,33.3703,33.2887,33.3407,114986.0
2018-03-05 11:15:00,44.95,44.96,44.88,44.9,90756.0,33.3407,33.3481,33.2887,33.3036,90756.0
2018-03-05 11:20:00,44.91,45.02,44.9,45.02,64730.0,33.311,33.3926,33.3036,33.3926,64730.0
2018-03-05 11:25:00,45.02,45.1,45.0,45.01,91736.0,33.3926,33.4519,33.3777,33.3852,91736.0
2018-03-05 11:30:00,45.0,45.04,44.95,44.95,66495.0,33.3777,33.4074,33.3407,33.3407,66495.0
2018-03-05 11:35:00,44.96,44.98,44.84,44.9,93528.0,33.3481,33.3629,33.2591,33.3036,93528.0
2018-03-05 11:40:00,44.9,44.94,44.84,44.86,59791.0,33.3036,33.3332,33.2591,33.2739,59791.0
2018-03-05 11:45:00,44.86,44.87,44.74,44.75,59332.0,33.2739,33.2813,33.1849,33.1923,59332.0
2018-03-05 11:50:00,44.75,44.78,44.65,44.7,186718.0,33.1923,33.2146,33.1181,33.1552,186718.0
2018-03-05 11:55:00,44.71,44.71,44.62,44.68,53189.0,33.1626,33.1626,33.0959,33.1404,53189.0
2018-03-05 12:00:00,44.68,44.71,44.66,44.66,40359.0,33.1404,33.1626,33.1256,33.1256,40359.0
2018-03-05 12:05:00,44.66,44.68,44.58,44.61,55933.0,33.1256,33.1404,33.0662,33.0885,55933.0
2018-03-05 12:10:00,44.62,44.67,44.61,44.66,39687.0,33.0959,33.133,33.0885,33.1256,39687.0
2018-03-05 12:15:00,44.66,44.68,44.62,44.67,75340.0,33.1256,33.1404,33.0959,33.133,75340.0
2018-03-05 12:20:00,44.68,44.75,44.67,44.68,72885.0,33.1404,33.1923,33.133,33.1404,72885.0
2018-03-05 12:25:00,44.68,44.68,44.61,44.62,37003.0,33.1404,33.1404,33.0885,33.0959,37003.0
2018-03-05 12:30:00,44.62,44.64,44.56,44.58,40722.0,33.0959,33.1107,33.0514,33.0662,40722.0
2018-03-05 12:35:00,44.58,44.64,44.56,44.64,26994.0,33.0662,33.1107,33.0514,33.1107,26994.0
2018-03-05 12:40:00,44.64,44.69,44.63,44.68,34567.0,33.1107,33.1478,33.1033,33.1404,34567.0
2018-03-05 12:45:00,44.68,44.69,44.63,44.64,34055.0,33.1404,33.1478,33.1033,33.1107,34055.0
2018-03-05 12:50:00,44.64,44.67,44.61,44.67,41273.0,33.1107,33.133,33.0885,33.133,41273.0
2018-03-05 12:55:00,44.67,44.7,44.64,44.64,44461.0,33.133,33.1552,33.1107,33.1107,44461.0
2018-03-05 13:00:00,44.65,44.71,44.62,44.71,32487.0,33.1181,33.1626,33.0959,33.1626,32487.0
2018-03-05 13:05:00,44.71,44.75,44.7,44.73,28656.0,33.1626,33.1923,33.1552,33.1775,28656.0
2018-03-05 13:10:00,44.73,44.84,44.73,44.82,64030.0,33.1775,33.2591,33.1775,33.2442,64030.0
2018-03-05 13:15:00,44.82,44.84,44.76,44.77,58573.0,33.2442,33.2591,33.1997,33.2072,58573.0
2018-03-05 13:20:00,44.76,44.8,44.7,44.78,29999.0,33.1997,33.2294,33.1552,33.2146,29999.0
2018-03-05 13:25:00,44.78,44.83,44.77,44.79,36858.0,33.2146,33.2517,33.2072,33.222,36858.0
2018-03-05 13:30:00,44.8,44.82,44.74,44.8,45842.0,33.2294,33.2442,33.1849,33.2294,45842.0
2018-03-05 13:35:00,44.8,44.84,44.8,44.81,28712.0,33.2294,33.2591,33.2294,33.2368,28712.0
2018-03-05 13:40:00,44.8,44.86,44.8,44.8,42193.0,33.2294,33.2739,33.2294,33.2294,42193.0
2018-03-05 13:45:00,44.8,44.82,44.73,44.75,116747.0,33.2294,33.2442,33.1775,33.1923,116747.0
2018-03-05 13:50:00,44.74,44.75,44.7,44.71,47225.0,33.1849,33.1923,33.1552,33.1626,47225.0
2018-03-05 13:55:00,44.71,44.76,44.7,44.7,57118.0,33.1626,33.1997,33.1552,33.1552,57118.0
2018-03-05 14:00:00,44.71,44.73,44.65,44.66,27519.0,33.1626,33.1775,33.1181,33.1256,27519.0
2018-03-05 14:05:00,44.66,44.7,44.61,44.61,86952.0,33.1256,33.1552,33.0885,33.0885,86952.0
2018-03-05 14:10:00,44.61,44.63,44.55,44.58,271381.0,33.0885,33.1033,33.044,33.0662,271381.0
2018-03-05 14:15:00,44.58,44.68,44.58,44.63,87846.0,33.0662,33.1404,33.0662,33.1033,87846.0
2018-03-05 14:20:00,44.63,44.65,44.56,44.59,98913.0,33.1033,33.1181,33.0514,33.0736,98913.0
2018-03-05 14:25:00,44.59,44.65,44.58,44.65,44193.0,33.0736,33.1181,33.0662,33.1181,44193.0
2018-03-05 14:30:00,44.65,44.66,44.63,44.66,105795.0,33.1181,33.1256,33.1033,33.1256,105795.0
2018-03-05 14:35:00,44.66,44.77,44.64,44.76,61440.0,33.1256,33.2072,33.1107,33.1997,61440.0
2018-03-05 14:40:00,44.77,44.79,44.71,44.75,53802.0,33.2072,33.222,33.1626,33.1923,53802.0
2018-03-05 14:45:00,44.76,44.79,44.75,44.77,53203.0,33.1997,33.222,33.1923,33.2072,53203.0
2018-03-05 14:50:00,44.77,44.83,44.76,44.8,112661.0,33.2072,33.2517,33.1997,33.2294,112661.0
2018-03-05 14:55:00,44.8,44.85,44.77,44.85,154914.0,33.2294,33.2665,33.2072,33.2665,154914.0
2018-03-05 15:00:00,44.86,44.91,44.85,44.9,83851.0,33.2739,33.311,33.2665,33.3036,83851.0
2018-03-05 15:05:00,44.9,44.93,44.75,44.76,102028.0,33.3036,33.3258,33.1923,33.1997,102028.0
2018-03-05 15:10:00,44.76,44.76,44.66,44.69,101887.0,33.1997,33.1997,33.1256,33.1478,101887.0
2018-03-05 15:15:00,44.69,44.7,44.62,44.64,90903.0,33.1478,33.1552,33.0959,33.1107,90903.0
2018-03-05 15:20:00,44.64,44.67,44.6,44.66,210868.0,33.1107,33.133,33.0811,33.1256,210868.0
2018-03-05 15:25:00,44.66,44.7,44.63,44.64,74904.0,33.1256,33.1552,33.1033,33.1107,74904.0
2018-03-05 15:30:00,44.64,44.74,44.62,44.73,182830.0,33.1107,33.1849,33.0959,33.1775,182830.0
2018-03-05 15:35:00,44.73,44.79,44.7,44.75,83930.0,33.1775,33.222,33.1552,33.1923,83930.0
2018-03-05 15:40:00,44.75,44.82,44.72,44.79,101960.0,33.1923,33.2442,33.1701,33.222,101960.0
2018-03-05 15:45:00,44.78,44.81,44.74,44.76,151647.0,33.2146,33.2368,33.1849,33.1997,151647.0
2018-03-05 15:50:00,44.76,44.83,44.75,44.79,179428.0,33.1997,33.2517,33.1923,33.222,179428.0
2018-03-05 15:55:00,44.78,44.84,44.72,44.82,583545.0,33.2146,33.2591,33.1701,33.2442,583545.0
2018-03-06 09:30:00,44.99,44.99,44.44,44.49,289475.0,33.3703,33.3703,32.9624,32.9995,289475.0
2018-03-06 09:35:00,44.52,44.54,44.35,44.5,115961.0,33.0217,33.0366,32.8956,33.0069,115961.0
2018-03-06 09:40:00,44.5,44.5,44.23,44.32,159116.0,33.0069,33.0069,32.8066,32.8734,159116.0
2018-03-06 09:45:00,44.3,44.43,44.25,44.29,98234.0,32.8585,32.955,32.8215,32.8511,98234.0
2018-03-06 09:50:00,44.3,44.35,44.22,44.23,63820.0,32.8585,32.8956,32.7992,32.8066,63820.0
2018-03-06 09:55:00,44.24,44.35,44.23,44.33,81846.0,32.814,32.8956,32.8066,32.8808,81846.0
2018-03-06 10:00:00,44.34,44.35,44.23,44.33,88369.0,32.8882,32.8956,32.8066,32.8808,88369.0
2018-03-06 10:05:00,44.33,44.36,44.24,44.26,65653.0,32.8808,32.903,32.814,32.8289,65653.0
2018-03-06 10:10:00,44.26,44.26,44.15,44.16,64211.0,32.8289,32.8289,32.7473,32.7547,64211.0
2018-03-06 10:15:00,44.17,44.33,44.17,44.3,61094.0,32.7621,32.8808,32.7621,32.8585,61094.0
2018-03-06 10:20:00,44.3,44.3,44.24,44.25,49368.0,32.8585,32.8585,32.814,32.8215,49368.0
2018-03-06 10:25:00,44.25,44.37,44.25,44.34,64543.0,32.8215,32.9105,32.8215,32.8882,64543.0
2018-03-06 10:30:00,44.35,44.42,44.32,44.4,65391.0,32.8956,32.9475,32.8734,32.9327,65391.0
2018-03-06 10:35:00,44.4,44.48,44.38,44.47,81936.0,32.9327,32.9921,32.9179,32.9846,81936.0
2018-03-06 10:40:00,44.47,44.52,44.43,44.52,79112.0,32.9846,33.0217,32.955,33.0217,79112.0
2018-03-06 10:45:00,44.53,44.65,44.5,44.6,123557.0,33.0291,33.1181,33.0069,33.0811,123557.0
2018-03-06 10:50:00,44.59,44.65,44.53,44.53,93299.0,33.0736,33.1181,33.0291,33.0291,93299.0
2018-03-06 10:55:00,44.53,44.57,44.5,44.56,55693.0,33.0291,33.0588,33.0069,33.0514,55693.0
2018-03-06 11:00:00,44.57,44.64,44.56,44.63,66381.0,33.0588,33.1107,33.0514,33.1033,66381.0
2018-03-06 11:05:00,44.63,44.64,44.47,44.49,43863.0,33.1033,33.1107,32.9846,32.9995,43863.0
2018-03-06 11:10:00,44.49,44.6,44.48,44.6,41512.0,32.9995,33.0811,32.9921,33.0811,41512.0
2018-03-06 11:15:00,44.6,44.61,44.5,44.52,76268.0,33.0811,33.0885,33.0069,33.0217,76268.0
2018-03-06 11:20:00,44.51,44.57,44.46,44.47,67830.0,33.0143,33.0588,32.9772,32.9846,67830.0
2018-03-06 11:25:00,44.46,44.58,44.44,44.53,60688.0,32.9772,33.0662,32.9624,33.0291,60688.0
2018-03-06 11:30:00,44.54,44.58,44.53,44.56,58369.0,33.0366,33.0662,33.0291,33.0514,58369.0
2018-03-06 11:35:00,44.56,44.57,44.52,44.55,42871.0,33.0514,33.0588,33.0217,33.044,42871.0
2018-03-06 11:40:00,44.56,44.67,44.53,44.65,61523.0,33.0514,33.133,33.0291,33.1181,61523.0
2018-03-06 11:45:00,44.65,44.66,44.59,44.59,38497.0,33.1181,33.1256,33.0736,33.0736,38497.0
2018-03-06 11:50:00,44.59,44.63,44.59,44.62,32089.0,33.0736,33.1033,33.0736,33.0959,32089.0
2018-03-06 11:55:00,44.62,44.62,44.56,44.58,25610.0,33.0959,33.0959,33.0514,33.0662,25610.0
2018-03-06 12:00:00,44.58,44.6,44.56,44.56,31865.0,33.0662,33.0811,33.0514,33.0514,31865.0
2018-03-06 12:05:00,44.56,44.58,44.5,44.5,35245.0,33.0514,33.0662,33.0069,33.0069,35245.0
2018-03-06 12:10:00,44.5,44.5,44.41,44.41,33822.0,33.0069,33.0069,32.9401,32.9401,33822.0
2018-03-06 12:15:00,44.41,44.42,44.36,44.36,29982.0,32.9401,32.9475,32.903,32.903,29982.0
2018-03-06 12:20:00,44.36,44.38,44.31,44.36,34725.0,32.903,32.9179,32.866,32.903,34725.0
2018-03-06 12:25:00,44.35,44.37,44.32,44.33,35536.0,32.8956,32.9105,32.8734,32.8808,35536.0
2018-03-06 12:30:00,44.33,44.36,44.32,44.34,30035.0,32.8808,32.903,32.8734,32.8882,30035.0
2018-03-06 12:35:00,44.34,44.36,44.33,44.35,18976.0,32.8882,32.903,32.8808,32.8956,18976.0
2018-03-06 12:40:00,44.35,44.35,44.32,44.33,36682.0,32.8956,32.8956,32.8734,32.8808,36682.0
2018-03-06 12:45:00,44.33,44.35,44.28,44.28,34287.0,32.8808,32.8956,32.8437,32.8437,34287.0
2018-03-06 12:50:00,44.28,44.31,44.26,44.31,32876.0,32.8437,32.866,32.8289,32.866,32876.0
2018-03-06 12:55:00,44.31,44.42,44.3,44.41,38608.0,32.866,32.9475,32.8585,32.9401,38608.0
2018-03-06 13:00:00,44.41,44.44,44.36,44.36,46272.0,32.9401,32.9624,32.903,32.903,46272.0
2018-03-06 13:05:00,44.36,44.37,44.32,44.32,20729.0,32.903,32.9105,32.8734,32.8734,20729.0
2018-03-06 13:10:00,44.33,44.35,44.3,44.33,31661.0,32.8808,32.8956,32.8585,32.8808,31661.0
2018-03-06 13:15:00,44.33,44.35,44.32,44.34,33372.0,32.8808,32.8956,32.8734,32.8882,33372.0
2018-03-06 13:20:00,44.35,44.38,44.34,44.36,24428.0,32.8956,32.9179,32.8882,32.903,24428.0
2018-03-06 13:25:00,44.36,44.42,44.35,44.41,16266.0,32.903,32.9475,32.8956,32.9401,16266.0
2018-03-06 13:30:00,44.41,44.41,44.35,44.36,30032.0,32.9401,32.9401,32.8956,32.903,30032.0
2018-03-06 13:35:00,44.36,44.38,44.36,44.37,22221.0,32.903,32.9179,32.903,32.9105,22221.0
2018-03-06 13:40:00,44.37,44.4,44.35,44.4,22964.0,32.9105,32.9327,32.8956,32.9327,22964.0
2018-03-06 13:45:00,44.4,44.41,44.35,44.35,35576.0,32.9327,32.9401,32.8956,32.8956,35576.0
2018-03-06 13:50:00,44.34,44.41,44.34,44.37,33945.0,32.8882,32.9401,32.8882,32.9105,33945.0
2018-03-06 13:55:00,44.36,44.37,44.34,44.37,21811.0,32.903,32.9105,32.8882,32.9105,21811.0
2018-03-06 14:00:00,44.37,44.37,44.33,44.34,25811.0,32.9105,32.9105,32.8808,32.8882,25811.0
2018-03-06 14:05:00,44.34,44.37,44.33,44.37,31977.0,32.8882,32.9105,32.8808,32.9105,31977.0
2018-03-06 14:10:00,44.37,44.37,44.34,44.35,24419.0,32.9105,32.9105,32.8882,32.8956,24419.0
2018-03-06 14:15:00,44.35,44.37,44.33,44.36,25023.0,32.8956,32.9105,32.8808,32.903,25023.0
2018-03-06 14:20:00,44.35,44.37,44.35,44.36,33573.0,32.8956,32.9105,32.8956,32.903,33573.0
2018-03-06 14:25:00,44.36,44.36,44.31,44.33,137457.0,32.903,32.903,32.866,32.8808,137457.0
2018-03-06 14:30:00,44.33,44.37,44.32,44.35,27140.0,32.8808,32.9105,32.8734,32.8956,27140.0
2018-03-06 14:35:00,44.35,44.42,44.34,44.41,38042.0,32.8956,32.9475,32.8882,32.9401,38042.0
2018-03-06 14:40:00,44.42,44.43,44.41,44.41,46183.0,32.9475,32.955,32.9401,32.9401,46183.0
2018-03-06 14:45:00,44.41,44.42,44.38,44.4,23935.0,32.9401,32.9475,32.9179,32.9327,23935.0
2018-03-06 14:50:00,44.41,44.42,44.39,44.41,31917.0,32.9401,32.9475,32.9253,32.9401,31917.0
2018-03-06 14:55:00,44.41,44.41,44.34,44.35,42322.0,32.9401,32.9401,32.8882,32.8956,42322.0
2018-03-06 15:00:00,44.34,44.36,44.29,44.3,55717.0,32.8882,32.903,32.8511,32.8585,55717.0
2018-03-06 15:05:00,44.31,44.34,44.28,44.28,54106.0,32.866,32.8882,32.8437,32.8437,54106.0
2018-03-06 15:10:00,44.28,44.31,44.26,44.26,43618.0,32.8437,32.866,32.8289,32.8289,43618.0
2018-03-06 15:15:00,44.26,44.28,44.2,44.21,54129.0,32.8289,32.8437,32.7844,32.7918,54129.0
2018-03-06 15:20:00,44.2,44.23,44.18,44.22,72903.0,32.7844,32.8066,32.7695,32.7992,72903.0
2018-03-06 15:25:00,44.22,44.26,44.19,44.22,100280.0,32.7992,32.8289,32.7769,32.7992,100280.0
2018-03-06 15:30:00,44.22,44.22,44.15,44.16,96500.0,32.7992,32.7992,32.7473,32.7547,96500.0
2018-03-06 15:35:00,44.16,44.16,44.09,44.09,104725.0,32.7547,32.7547,32.7028,32.7028,104725.0
2018-03-06 15:40:00,44.09,44.11,44.04,44.08,140358.0,32.7028,32.7176,32.6657,32.6954,140358.0
2018-03-06 15:45:00,44.08,44.12,44.02,44.12,189772.0,32.6954,32.725,32.6509,32.725,189772.0
2018-03-06 15:50:00,44.12,44.15,44.08,44.1,112780.0,32.725,32.7473,32.6954,32.7102,112780.0
2018-03-06 15:55:00,44.1,44.11,44.06,44.11,346639.0,32.7102,32.7176,32.6805,32.7176,346639.0
2018-03-07 09:30:00,44.07,44.24,44.02,44.2,131885.0,32.6879,32.814,32.6509,32.7844,131885.0
2018-03-07 09:35:00,44.18,44.19,44.04,44.11,107466.0,32.7695,32.7769,32.6657,32.7176,107466.0
2018-03-07 09:40:00,44.09,44.19,43.98,44.0,101612.0,32.7028,32.7769,32.6212,32.636,101612.0
2018-03-07 09:45:00,44.0,44.01,43.89,43.89,114058.0,32.636,32.6434,32.5544,32.5544,114058.0
2018-03-07 09:50:00,43.9,43.9,43.82,43.85,51520.0,32.5618,32.5618,32.5025,32.5248,51520.0
2018-03-07 09:55:00,43.86,43.87,43.68,43.69,60775.0,32.5322,32.5396,32.3987,32.4061,60775.0
2018-03-07 10:00:00,43.69,43.92,43.65,43.68,324444.0,32.4061,32.5767,32.3764,32.3987,324444.0
2018-03-07 10:05:00,43.68,43.73,43.6,43.61,115050.0,32.3987,32.4358,32.3393,32.3467,115050.0
2018-03-07 10:10:00,43.61,43.71,43.58,43.67,55913.0,32.3467,32.4209,32.3245,32.3913,55913.0
2018-03-07 10:15:00,43.68,43.69,43.59,43.61,53936.0,32.3987,32.4061,32.3319,32.3467,53936.0
2018-03-07 10:20:00,43.61,43.75,43.6,43.7,81879.0,32.3467,32.4506,32.3393,32.4135,81879.0
2018-03-07 10:25:00,43.7,43.73,43.63,43.68,63728.0,32.4135,32.4358,32.3616,32.3987,63728.0
2018-03-07 10:30:00,43.68,43.77,43.66,43.72,125747.0,32.3987,32.4654,32.3838,32.4283,125747.0
2018-03-07 10:35:00,43.71,43.72,43.52,43.54,83343.0,32.4209,32.4283,32.28,32.2948,83343.0
2018-03-07 10:40:00,43.54,43.58,43.52,43.57,48849.0,32.2948,32.3245,32.28,32.3171,48849.0
2018-03-07 10:45:00,43.57,43.64,43.55,43.58,42910.0,32.3171,32.369,32.3022,32.3245,42910.0
2018-03-07 10:50:00,43.59,43.62,43.54,43.62,35519.0,32.3319,32.3542,32.2948,32.3542,35519.0
2018-03-07 10:55:00,43.62,43.68,43.6,43.61,40978.0,32.3542,32.3987,32.3393,32.3467,40978.0
2018-03-07 11:00:00,43.61,43.66,43.58,43.62,47267.0,32.3467,32.3838,32.3245,32.3542,47267.0
2018-03-07 11:05:00,43.63,43.66,43.58,43.63,55685.0,32.3616,32.3838,32.3245,32.3616,55685.0
2018-03-07 11:10:00,43.62,43.68,43.59,43.62,36585.0,32.3542,32.3987,32.3319,32.3542,36585.0
2018-03-07 11:15:00,43.62,43.7,43.61,43.69,35012.0,32.3542,32.4135,32.3467,32.4061,35012.0
2018-03-07 11:20:00,43.7,43.71,43.64,43.66,48647.0,32.4135,32.4209,32.369,32.3838,48647.0
2018-03-07 11:25:00,43.66,43.69,43.61,43.63,72701.0,32.3838,32.4061,32.3467,32.3616,72701.0
2018-03-07 11:30:00,43.64,43.64,43.57,43.59,60957.0,32.369,32.369,32.3171,32.3319,60957.0
2018-03-07 11:35:00,43.59,43.59,43.55,43.57,61849.0,32.3319,32.3319,32.3022,32.3171,61849.0
2018-03-07 11:40:00,43.57,43.62,43.55,43.61,170915.0,32.3171,32.3542,32.3022,32.3467,170915.0
2018-03-07 11:45:00,43.61,43.66,43.59,43.6,50745.0,32.3467,32.3838,32.3319,32.3393,50745.0
2018-03-07 11:50:00,43.59,43.71,43.59,43.69,32827.0,32.3319,32.4209,32.3319,32.4061,32827.0
2018-03-07 11:55:00,43.69,43.81,43.69,43.8,145185.0,32.4061,32.4951,32.4061,32.4877,145185.0
2018-03-07 12:00:00,43.81,43.84,43.75,43.83,49131.0,32.4951,32.5173,32.4506,32.5099,49131.0
2018-03-07 12:05:00,43.84,43.86,43.72,43.72,55653.0,32.5173,32.5322,32.4283,32.4283,55653.0
2018-03-07 12:10:00,43.72,43.75,43.69,43.75,50541.0,32.4283,32.4506,32.4061,32.4506,50541.0
2018-03-07 12:15:00,43.74,43.77,43.69,43.73,35826.0,32.4432,32.4654,32.4061,32.4358,35826.0
2018-03-07 12:20:00,43.73,43.74,43.62,43.63,48546.0,32.4358,32.4432,32.3542,32.3616,48546.0
2018-03-07 12:25:00,43.64,43.66,43.62,43.62,28024.0,32.369,32.3838,32.3542,32.3542,28024.0
2018-03-07 12:30:00,43.62,43.72,43.61,43.71,51163.0,32.3542,32.4283,32.3467,32.4209,51163.0
2018-03-07 12:35:00,43.71,43.73,43.65,43.68,29775.0,32.4209,32.4358,32.3764,32.3987,29775.0
2018-03-07 12:40:00,43.68,43.68,43.64,43.64,28340.0,32.3987,32.3987,32.369,32.369,28340.0
2018-03-07 12:45:00,43.65,43.67,43.64,43.64,35899.0,32.3764,32.3913,32.369,32.369,35899.0
2018-03-07 12:50:00,43.64,43.64,43.59,43.6,35406.0,32.369,32.369,32.3319,32.3393,35406.0
2018-03-07 12:55:00,43.6,43.61,43.56,43.57,28108.0,32.3393,32.3467,32.3097,32.3171,28108.0
2018-03-07 13:00:00,43.56,43.59,43.55,43.58,22042.0,32.3097,32.3319,32.3022,32.3245,22042.0
2018-03-07 13:05:00,43.58,43.64,43.57,43.64,25783.0,32.3245,32.369,32.3171,32.369,25783.0
2018-03-07 13:10:00,43.64,43.66,43.58,43.58,31047.0,32.369,32.3838,32.3245,32.3245,31047.0
2018-03-07 13:15:00,43.58,43.59,43.52,43.57,43461.0,32.3245,32.3319,32.28,32.3171,43461.0
2018-03-07 13:20:00,43.57,43.61,43.54,43.61,39870.0,32.3171,32.3467,32.2948,32.3467,39870.0
2018-03-07 13:25:00,43.61,43.67,43.61,43.67,41137.0,32.3467,32.3913,32.3467,32.3913,41137.0
2018-03-07 13:30:00,43.67,43.69,43.57,43.57,39020.0,32.3913,32.4061,32.3171,32.3171,39020.0
2018-03-07 13:35:00,43.58,43.61,43.57,43.58,46027.0,32.3245,32.3467,32.3171,32.3245,46027.0
2018-03-07 13:40:00,43.59,43.6,43.57,43.59,22725.0,32.3319,32.3393,32.3171,32.3319,22725.0
2018-03-07 13:45:00,43.6,43.63,43.58,43.61,34712.0,32.3393,32.3616,32.3245,32.3467,34712.0
2018-03-07 13:50:00,43.61,43.61,43.53,43.54,50557.0,32.3467,32.3467,32.2874,32.2948,50557.0
2018-03-07 13:55:00,43.54,43.54,43.47,43.49,76975.0,32.2948,32.2948,32.2429,32.2577,76975.0
2018-03-07 14:00:00,43.48,43.55,43.47,43.53,55021.0,32.2503,32.3022,32.2429,32.2874,55021.0
2018-03-07 14:05:00,43.53,43.57,43.51,43.54,40925.0,32.2874,32.3171,32.2726,32.2948,40925.0
2018-03-07 14:10:00,43.54,43.6,43.51,43.59,39398.0,32.2948,32.3393,32.2726,32.3319,39398.0
2018-03-07 14:15:00,43.6,43.61,43.58,43.61,42126.0,32.3393,32.3467,32.3245,32.3467,42126.0
2018-03-07 14:20:00,43.61,43.62,43.59,43.6,36250.0,32.3467,32.3542,32.3319,32.3393,36250.0
2018-03-07 14:25:00,43.6,43.63,43.59,43.6,38370.0,32.3393,32.3616,32.3319,32.3393,38370.0
2018-03-07 14:30:00,43.59,43.66,43.59,43.64,39518.0,32.3319,32.3838,32.3319,32.369,39518.0
2018-03-07 14:35:00,43.64,43.65,43.62,43.63,32811.0,32.369,32.3764,32.3542,32.3616,32811.0
2018-03-07 14:40:00,43.64,43.68,43.63,43.68,55436.0,32.369,32.3987,32.3616,32.3987,55436.0
2018-03-07 14:45:00,43.68,43.7,43.66,43.7,48249.0,32.3987,32.4135,32.3838,32.4135,48249.0
2018-03-07 14:50:00,43.7,43.7,43.67,43.7,38992.0,32.4135,32.4135,32.3913,32.4135,38992.0
2018-03-07 14:55:00,43.7,43.7,43.66,43.67,42904.0,32.4135,32.4135,32.3838,32.3913,42904.0
2018-03-07 15:00:00,43.67,43.68,43.63,43.64,35755.0,32.3913,32.3987,32.3616,32.369,35755.0
2018-03-07 15:05:00,43.64,43.7,43.63,43.67,65381.0,32.369,32.4135,32.3616,32.3913,65381.0
2018-03-07 15:10:00,43.68,43.68,43.65,43.66,33712.0,32.3987,32.3987,32.3764,32.3838,33712.0
2018-03-07 15:15:00,43.66,43.72,43.65,43.71,79178.0,32.3838,32.4283,32.3764,32.4209,79178.0
2018-03-07 15:20:00,43.71,43.71,43.66,43.7,44020.0,32.4209,32.4209,32.3838,32.4135,44020.0
2018-03-07 15:25:00,43.7,43.74,43.69,43.72,58356.0,32.4135,32.4432,32.4061,32.4283,58356.0
2018-03-07 15:30:00,43.72,43.76,43.7,43.75,70256.0,32.4283,32.458,32.4135,32.4506,70256.0
2018-03-07 15:35:00,43.75,43.83,43.75,43.83,68824.0,32.4506,32.5099,32.4506,32.5099,68824.0
2018-03-07 15:40:00,43.83,43.85,43.78,43.78,94893.0,32.5099,32.5248,32.4728,32.4728,94893.0
2018-03-07 15:45:00,43.79,43.79,43.71,43.76,137470.0,32.4803,32.4803,32.4209,32.458,137470.0
2018-03-07 15:50:00,43.76,43.77,43.63,43.66,230259.0,32.458,32.4654,32.3616,32.3838,230259.0
2018-03-07 15:55:00,43.65,43.73,43.65,43.68,418273.0,32.3764,32.4358,32.3764,32.3987,418273.0
2018-03-08 09:30:00,43.7,43.82,43.64,43.81,72501.0,32.4135,32.5025,32.369,32.4951,72501.0
2018-03-08 09:35:00,43.79,43.94,43.78,43.85,28846.0,32.4803,32.5915,32.4728,32.5248,28846.0
2018-03-08 09:40:00,43.84,43.89,43.79,43.83,33533.0,32.5173,32.5544,32.4803,32.5099,33533.0
2018-03-08 09:45:00,43.83,43.83,43.72,43.76,31116.0,32.5099,32.5099,32.4283,32.458,31116.0
2018-03-08 09:50:00,43.76,43.79,43.62,43.63,23487.0,32.458,32.4803,32.3542,32.3616,23487.0
2018-03-08 09:55:00,43.63,43.67,43.59,43.6,49628.0,32.3616,32.3913,32.3319,32.3393,49628.0
2018-03-08 10:00:00,43.6,43.63,43.53,43.54,76657.0,32.3393,32.3616,32.2874,32.2948,76657.0
2018-03-08 10:05:00,43.53,43.6,43.53,43.58,55211.0,32.2874,32.3393,32.2874,32.3245,55211.0
2018-03-08 10:10:00,43.58,43.7,43.58,43.7,49582.0,32.3245,32.4135,32.3245,32.4135,49582.0
2018-03-08 10:15:00,43.69,43.69,43.61,43.64,24930.0,32.4061,32.4061,32.3467,32.369,24930.0
2018-03-08 10:20:00,43.64,43.71,43.63,43.69,33440.0,32.369,32.4209,32.3616,32.4061,33440.0
2018-03-08 10:25:00,43.68,43.75,43.68,43.73,24149.0,32.3987,32.4506,32.3987,32.4358,24149.0
2018-03-08 10:30:00,43.73,43.74,43.69,43.7,43011.0,32.4358,32.4432,32.4061,32.4135,43011.0
2018-03-08 10:35:00,43.7,43.77,43.69,43.77,33331.0,32.4135,32.4654,32.4061,32.4654,33331.0
2018-03-08 10:40:00,43.77,43.78,43.7,43.7,54091.0,32.4654,32.4728,32.4135,32.4135,54091.0
2018-03-08 10:45:00,43.71,43.73,43.64,43.68,48152.0,32.4209,32.4358,32.369,32.3987,48152.0
2018-03-08 10:50:00,43.68,43.71,43.63,43.66,57062.0,32.3987,32.4209,32.3616,32.3838,57062.0
2018-03-08 10:55:00,43.66,43.71,43.64,43.65,51117.0,32.3838,32.4209,32.369,32.3764,51117.0
2018-03-08 11:00:00,43.65,43.65,43.59,43.59,42173.0,32.3764,32.3764,32.3319,32.3319,42173.0
2018-03-08 11:05:00,43.59,43.62,43.55,43.57,53102.0,32.3319,32.3542,32.3022,32.3171,53102.0
2018-03-08 11:10:00,43.57,43.61,43.57,43.59,47632.0,32.3171,32.3467,32.3171,32.3319,47632.0
2018-03-08 11:15:00,43.59,43.59,43.51,43.51,125120.0,32.3319,32.3319,32.2726,32.2726,125120.0
2018-03-08 11:20:00,43.52,43.52,43.35,43.4,138624.0,32.28,32.28,32.1539,32.191,138624.0
2018-03-08 11:25:00,43.39,43.43,43.38,43.42,53888.0,32.1836,32.2132,32.1762,32.2058,53888.0
2018-03-08 11:30:00,43.41,43.48,43.41,43.47,69437.0,32.1984,32.2503,32.1984,32.2429,69437.0
2018-03-08 11:35:00,43.48,43.48,43.39,43.46,328397.0,32.2503,32.2503,32.1836,32.2355,328397.0
2018-03-08 11:40:00,43.46,43.57,43.46,43.55,39585.0,32.2355,32.3171,32.2355,32.3022,39585.0
2018-03-08 11:45:00,43.55,43.6,43.54,43.6,32298.0,32.3022,32.3393,32.2948,32.3393,32298.0
2018-03-08 11:50:00,43.6,43.61,43.57,43.61,20505.0,32.3393,32.3467,32.3171,32.3467,20505.0
2018-03-08 11:55:00,43.61,43.66,43.6,43.66,38548.0,32.3467,32.3838,32.3393,32.3838,38548.0
2018-03-08 12:00:00,43.66,43.69,43.63,43.66,54988.0,32.3838,32.4061,32.3616,32.3838,54988.0
2018-03-08 12:05:00,43.66,43.68,43.62,43.63,57094.0,32.3838,32.3987,32.3542,32.3616,57094.0
2018-03-08 12:10:00,43.63,43.69,43.62,43.65,41493.0,32.3616,32.4061,32.3542,32.3764,41493.0
2018-03-08 12:15:00,43.65,43.69,43.63,43.68,20671.0,32.3764,32.4061,32.3616,32.3987,20671.0
2018-03-08 12:20:00,43.68,43.68,43.58,43.59,30984.0,32.3987,32.3987,32.3245,32.3319,30984.0
2018-03-08 12:25:00,43.59,43.62,43.57,43.61,51930.0,32.3319,32.3542,32.3171,32.3467,51930.0
2018-03-08 12:30:00,43.62,43.65,43.61,43.63,50073.0,32.3542,32.3764,32.3467,32.3616,50073.0
2018-03-08 12:35:00,43.62,43.64,43.59,43.61,39194.0,32.3542,32.369,32.3319,32.3467,39194.0
2018-03-08 12:40:00,43.6,43.63,43.59,43.62,16626.0,32.3393,32.3616,32.3319,32.3542,16626.0
2018-03-08 12:45:00,43.62,43.63,43.59,43.59,24513.0,32.3542,32.3616,32.3319,32.3319,24513.0
2018-03-08 12:50:00,43.59,43.64,43.59,43.61,37293.0,32.3319,32.369,32.3319,32.3467,37293.0
2018-03-08 12:55:00,43.61,43.62,43.56,43.58,34118.0,32.3467,32.3542,32.3097,32.3245,34118.0
2018-03-08 13:00:00,43.59,43.67,43.59,43.64,34151.0,32.3319,32.3913,32.3319,32.369,34151.0
2018-03-08 13:05:00,43.65,43.65,42.63,43.59,109907.0,32.3764,32.3764,31.6199,32.3319,109907.0
2018-03-08 13:10:00,43.59,43.61,43.58,43.6,44736.0,32.3319,32.3467,32.3245,32.3393,44736.0
2018-03-08 13:15:00,43.59,43.61,43.58,43.59,43004.0,32.3319,32.3467,32.3245,32.3319,43004.0
2018-03-08 13:20:00,43.59,43.6,43.55,43.56,62050.0,32.3319,32.3393,32.3022,32.3097,62050.0
2018-03-08 13:25:00,43.56,43.58,43.52,43.53,71501.0,32.3097,32.3245,32.28,32.2874,71501.0
2018-03-08 13:30:00,43.54,43.56,43.48,43.48,62467.0,32.2948,32.3097,32.2503,32.2503,62467.0
2018-03-08 13:35:00,43.48,43.53,43.48,43.49,56212.0,32.2503,32.2874,32.2503,32.2577,56212.0
2018-03-08 13:40:00,43.49,43.52,43.48,43.5,38040.0,32.2577,32.28,32.2503,32.2652,38040.0
2018-03-08 13:45:00,43.49,43.49,43.42,43.44,43573.0,32.2577,32.2577,32.2058,32.2207,43573.0
2018-03-08 13:50:00,43.44,43.46,43.42,43.46,53994.0,32.2207,32.2355,32.2058,32.2355,53994.0
2018-03-08 13:55:00,43.46,43.47,43.45,43.45,41562.0,32.2355,32.2429,32.2281,32.2281,41562.0
2018-03-08 14:00:00,43.46,43.47,43.44,43.44,55446.0,32.2355,32.2429,32.2207,32.2207,55446.0
2018-03-08 14:05:00,43.45,43.45,43.39,43.41,46639.0,32.2281,32.2281,32.1836,32.1984,46639.0
2018-03-08 14:10:00,43.4,43.41,43.37,43.4,28567.0,32.191,32.1984,32.1687,32.191,28567.0
2018-03-08 14:15:00,43.4,43.41,43.39,43.41,35550.0,32.191,32.1984,32.1836,32.1984,35550.0
2018-03-08 14:20:00,43.41,43.43,43.39,43.41,105003.0,32.1984,32.2132,32.1836,32.1984,105003.0
2018-03-08 14:25:00,43.42,43.42,43.39,43.41,31729.0,32.2058,32.2058,32.1836,32.1984,31729.0
2018-03-08 14:30:00,43.41,43.42,43.38,43.41,45081.0,32.1984,32.2058,32.1762,32.1984,45081.0
2018-03-08 14:35:00,43.41,43.43,43.39,43.41,102823.0,32.1984,32.2132,32.1836,32.1984,102823.0
2018-03-08 14:40:00,43.41,43.43,43.4,43.41,91660.0,32.1984,32.2132,32.191,32.1984,91660.0
2018-03-08 14:45:00,43.42,43.47,43.41,43.43,81876.0,32.2058,32.2429,32.1984,32.2132,81876.0
2018-03-08 14:50:00,43.43,43.44,43.4,43.41,131861.0,32.2132,32.2207,32.191,32.1984,131861.0
2018-03-08 14:55:00,43.41,43.47,43.4,43.42,73610.0,32.1984,32.2429,32.191,32.2058,73610.0
2018-03-08 15:00:00,43.42,43.5,43.4,43.5,65356.0,32.2058,32.2652,32.191,32.2652,65356.0
2018-03-08 15:05:00,43.5,43.51,43.47,43.48,109547.0,32.2652,32.2726,32.2429,32.2503,109547.0
2018-03-08 15:10:00,43.48,43.53,43.48,43.5,71235.0,32.2503,32.2874,32.2503,32.2652,71235.0
2018-03-08 15:15:00,43.5,43.52,43.46,43.51,59519.0,32.2652,32.28,32.2355,32.2726,59519.0
2018-03-08 15:20:00,43.51,43.52,43.39,43.4,71802.0,32.2726,32.28,32.1836,32.191,71802.0
2018-03-08 15:25:00,43.4,43.45,43.36,43.44,63415.0,32.191,32.2281,32.1613,32.2207,63415.0
2018-03-08 15:30:00,43.43,43.46,43.39,43.43,91196.0,32.2132,32.2355,32.1836,32.2132,91196.0
2018-03-08 15:35:00,43.44,43.44,43.39,43.4,77855.0,32.2207,32.2207,32.1836,32.191,77855.0
2018-03-08 15:40:00,43.4,43.43,43.38,43.4,84321.0,32.191,32.2132,32.1762,32.191,84321.0
2018-03-08 15:45:00,43.4,43.42,43.36,43.37,101449.0,32.191,32.2058,32.1613,32.1687,101449.0
2018-03-08 15:50:00,43.37,43.42,43.36,43.39,115387.0,32.1687,32.2058,32.1613,32.1836,115387.0
2018-03-08 15:55:00,43.4,43.42,43.36,43.4,402692.0,32.191,32.2058,32.1613,32.191,402692.0
2018-03-09 09:30:00,43.44,43.56,43.36,43.45,156957.0,32.2207,32.3097,32.1613,32.2281,156957.0
2018-03-09 09:35:00,43.45,43.53,43.43,43.51,105161.0,32.2281,32.2874,32.2132,32.2726,105161.0
2018-03-09 09:40:00,43.51,43.59,43.47,43.52,128035.0,32.2726,32.3319,32.2429,32.28,128035.0
2018-03-09 09:45:00,43.52,43.53,43.45,43.47,100779.0,32.28,32.2874,32.2281,32.2429,100779.0
2018-03-09 09:50:00,43.46,43.46,43.34,43.39,58448.0,32.2355,32.2355,32.1465,32.1836,58448.0
2018-03-09 09:55:00,43.39,43.49,43.36,43.47,50660.0,32.1836,32.2577,32.1613,32.2429,50660.0
2018-03-09 10:00:00,43.46,43.46,43.38,43.45,39375.0,32.2355,32.2355,32.1762,32.2281,39375.0
2018-03-09 10:05:00,43.46,43.46,43.42,43.44,34720.0,32.2355,32.2355,32.2058,32.2207,34720.0
2018-03-09 10:10:00,43.45,43.48,43.43,43.45,41913.0,32.2281,32.2503,32.2132,32.2281,41913.0
2018-03-09 10:15:00,43.44,43.47,43.43,43.45,57904.0,32.2207,32.2429,32.2132,32.2281,57904.0
2018-03-09 10:20:00,43.46,43.55,43.45,43.49,125858.0,32.2355,32.3022,32.2281,32.2577,125858.0
2018-03-09 10:25:00,43.49,43.51,43.46,43.47,73908.0,32.2577,32.2726,32.2355,32.2429,73908.0
2018-03-09 10:30:00,43.48,43.5,43.44,43.48,53238.0,32.2503,32.2652,32.2207,32.2503,53238.0
2018-03-09 10:35:00,43.48,43.5,43.39,43.39,148981.0,32.2503,32.2652,32.1836,32.1836,148981.0
2018-03-09 10:40:00,43.39,43.44,43.37,43.44,42089.0,32.1836,32.2207,32.1687,32.2207,42089.0
2018-03-09 10:45:00,43.43,43.52,43.39,43.5,44698.0,32.2132,32.28,32.1836,32.2652,44698.0
2018-03-09 10:50:00,43.49,43.5,43.44,43.46,49324.0,32.2577,32.2652,32.2207,32.2355,49324.0
2018-03-09 10:55:00,43.46,43.47,43.38,43.4,55433.0,32.2355,32.2429,32.1762,32.191,55433.0
2018-03-09 11:00:00,43.4,43.44,43.38,43.39,62801.0,32.191,32.2207,32.1762,32.1836,62801.0
2018-03-09 11:05:00,43.39,43.39,43.32,43.37,65043.0,32.1836,32.1836,32.1316,32.1687,65043.0
2018-03-09 11:10:00,43.38,43.38,43.34,43.35,40220.0,32.1762,32.1762,32.1465,32.1539,40220.0
2018-03-09 11:15:00,43.35,43.4,43.35,43.37,33132.0,32.1539,32.191,32.1539,32.1687,33132.0
2018-03-09 11:20:00,43.37,43.42,43.35,43.39,73909.0,32.1687,32.2058,32.1539,32.1836,73909.0
2018-03-09 11:25:00,43.39,43.41,43.34,43.35,51568.0,32.1836,32.1984,32.1465,32.1539,51568.0
2018-03-09 11:30:00,43.35,43.37,43.31,43.33,48270.0,32.1539,32.1687,32.1242,32.1391,48270.0
2018-03-09 11:35:00,43.33,43.4,43.31,43.4,46231.0,32.1391,32.191,32.1242,32.191,46231.0
2018-03-09 11:40:00,43.41,43.5,43.38,43.5,40854.0,32.1984,32.2652,32.1762,32.2652,40854.0
2018-03-09 11:45:00,43.48,43.52,43.46,43.52,41171.0,32.2503,32.28,32.2355,32.28,41171.0
2018-03-09 11:50:00,43.51,43.55,43.45,43.47,51314.0,32.2726,32.3022,32.2281,32.2429,51314.0
2018-03-09 11:55:00,43.47,43.5,43.46,43.49,19144.0,32.2429,32.2652,32.2355,32.2577,19144.0
2018-03-09 12:00:00,43.5,43.51,43.48,43.48,19357.0,32.2652,32.2726,32.2503,32.2503,19357.0
2018-03-09 12:05:00,43.49,43.5,43.43,43.43,46430.0,32.2577,32.2652,32.2132,32.2132,46430.0
2018-03-09 12:10:00,43.44,43.45,43.43,43.44,54157.0,32.2207,32.2281,32.2132,32.2207,54157.0
2018-03-09 12:15:00,43.44,43.5,43.44,43.5,45274.0,32.2207,32.2652,32.2207,32.2652,45274.0
2018-03-09 12:20:00,43.5,43.5,43.47,43.48,20856.0,32.2652,32.2652,32.2429,32.2503,20856.0
2018-03-09 12:25:00,43.48,43.48,43.45,43.47,26920.0,32.2503,32.2503,32.2281,32.2429,26920.0
2018-03-09 12:30:00,43.48,43.52,43.46,43.52,26368.0,32.2503,32.28,32.2355,32.28,26368.0
2018-03-09 12:35:00,43.52,43.54,43.51,43.53,25929.0,32.28,32.2948,32.2726,32.2874,25929.0
2018-03-09 12:40:00,43.54,43.54,43.45,43.46,36520.0,32.2948,32.2948,32.2281,32.2355,36520.0
2018-03-09 12:45:00,43.46,43.47,43.41,43.41,24931.0,32.2355,32.2429,32.1984,32.1984,24931.0
2018-03-09 12:50:00,43.41,43.47,43.41,43.47,23195.0,32.1984,32.2429,32.1984,32.2429,23195.0
2018-03-09 12:55:00,43.47,43.48,43.44,43.46,24373.0,32.2429,32.2503,32.2207,32.2355,24373.0
2018-03-09 13:00:00,43.46,43.5,43.45,43.5,21827.0,32.2355,32.2652,32.2281,32.2652,21827.0
2018-03-09 13:05:00,43.49,43.51,43.48,43.49,29221.0,32.2577,32.2726,32.2503,32.2577,29221.0
2018-03-09 13:10:00,43.49,43.57,43.48,43.57,20258.0,32.2577,32.3171,32.2503,32.3171,20258.0
2018-03-09 13:15:00,43.56,43.59,43.56,43.57,22859.0,32.3097,32.3319,32.3097,32.3171,22859.0
2018-03-09 13:20:00,43.57,43.6,43.57,43.59,23457.0,32.3171,32.3393,32.3171,32.3319,23457.0
2018-03-09 13:25:00,43.58,43.6,43.56,43.59,15658.0,32.3245,32.3393,32.3097,32.3319,15658.0
2018-03-09 13:30:00,43.59,43.62,43.57,43.61,40093.0,32.3319,32.3542,32.3171,32.3467,40093.0
2018-03-09 13:35:00,43.62,43.62,43.58,43.6,24696.0,32.3542,32.3542,32.3245,32.3393,24696.0
2018-03-09 13:40:00,43.6,43.6,43.56,43.59,32991.0,32.3393,32.3393,32.3097,32.3319,32991.0
2018-03-09 13:45:00,43.6,43.6,43.58,43.59,14034.0,32.3393,32.3393,32.3245,32.3319,14034.0
2018-03-09 13:50:00,43.58,43.59,43.56,43.59,16234.0,32.3245,32.3319,32.3097,32.3319,16234.0
2018-03-09 13:55:00,43.58,43.65,43.58,43.64,42691.0,32.3245,32.3764,32.3245,32.369,42691.0
2018-03-09 14:00:00,43.65,43.67,43.63,43.65,168074.0,32.3764,32.3913,32.3616,32.3764,168074.0
2018-03-09 14:05:00,43.66,43.68,43.65,43.68,17255.0,32.3838,32.3987,32.3764,32.3987,17255.0
2018-03-09 14:10:00,43.68,43.69,43.61,43.62,36743.0,32.3987,32.4061,32.3467,32.3542,36743.0
2018-03-09 14:15:00,43.61,43.63,43.59,43.61,32959.0,32.3467,32.3616,32.3319,32.3467,32959.0
2018-03-09 14:20:00,43.62,43.63,43.59,43.59,30062.0,32.3542,32.3616,32.3319,32.3319,30062.0
2018-03-09 14:25:00,43.59,43.6,43.53,43.55,62832.0,32.3319,32.3393,32.2874,32.3022,62832.0
2018-03-09 14:30:00,43.55,43.6,43.54,43.59,22793.0,32.3022,32.3393,32.2948,32.3319,22793.0
2018-03-09 14:35:00,43.59,43.62,43.56,43.58,50298.0,32.3319,32.3542,32.3097,32.3245,50298.0
2018-03-09 14:40:00,43.58,43.59,43.56,43.57,42714.0,32.3245,32.3319,32.3097,32.3171,42714.0
2018-03-09 14:45:00,43.57,43.57,43.52,43.55,51211.0,32.3171,32.3171,32.28,32.3022,51211.0
2018-03-09 14:50:00,43.55,43.57,43.5,43.52,36199.0,32.3022,32.3171,32.2652,32.28,36199.0
2018-03-09 14:55:00,43.52,43.56,43.52,43.54,27167.0,32.28,32.3097,32.28,32.2948,27167.0
2018-03-09 15:00:00,43.55,43.57,43.52,43.55,35501.0,32.3022,32.3171,32.28,32.3022,35501.0
2018-03-09 15:05:00,43.56,43.56,43.54,43.55,34659.0,32.3097,32.3097,32.2948,32.3022,34659.0
2018-03-09 15:10:00,43.55,43.56,43.53,43.55,47323.0,32.3022,32.3097,32.2874,32.3022,47323.0
2018-03-09 15:15:00,43.55,43.57,43.52,43.54,44041.0,32.3022,32.3171,32.28,32.2948,44041.0
2018-03-09 15:20:00,43.54,43.56,43.5,43.55,41954.0,32.2948,32.3097,32.2652,32.3022,41954.0
2018-03-09 15:25:00,43.55,43.59,43.52,43.57,82417.0,32.3022,32.3319,32.28,32.3171,82417.0
2018-03-09 15:30:00,43.58,43.6,43.56,43.59,54146.0,32.3245,32.3393,32.3097,32.3319,54146.0
2018-03-09 15:35:00,43.59,43.61,43.52,43.61,133111.0,32.3319,32.3467,32.28,32.3467,133111.0
2018-03-09 15:40:00,43.61,43.64,43.58,43.62,78903.0,32.3467,32.369,32.3245,32.3542,78903.0
2018-03-09 15:45:00,43.63,43.67,43.59,43.65,110209.0,32.3616,32.3913,32.3319,32.3764,110209.0
2018-03-09 15:50:00,43.65,43.68,43.64,43.65,135610.0,32.3764,32.3987,32.369,32.3764,135610.0
2018-03-09 15:55:00,43.65,43.76,43.64,43.75,307599.0,32.3764,32.458,32.369,32.4506,307599.0
2018-03-12 09:30:00,43.62,43.74,43.6,43.72,138047.0,32.3542,32.4432,32.3393,32.4283,138047.0
2018-03-12 09:35:00,43.7,43.73,43.57,43.6,113155.0,32.4135,32.4358,32.3171,32.3393,113155.0
2018-03-12 09:40:00,43.6,43.65,43.53,43.61,94246.0,32.3393,32.3764,32.2874,32.3467,94246.0
2018-03-12 09:45:00,43.61,43.65,43.57,43.63,57641.0,32.3467,32.3764,32.3171,32.3616,57641.0
2018-03-12 09:50:00,43.62,43.71,43.6,43.66,26202.0,32.3542,32.4209,32.3393,32.3838,26202.0
2018-03-12 09:55:00,43.66,43.67,43.63,43.64,29675.0,32.3838,32.3913,32.3616,32.369,29675.0
2018-03-12 10:00:00,43.64,43.65,43.54,43.55,35891.0,32.369,32.3764,32.2948,32.3022,35891.0
2018-03-12 10:05:00,43.56,43.6,43.53,43.6,58135.0,32.3097,32.3393,32.2874,32.3393,58135.0
2018-03-12 10:10:00,43.59,43.61,43.53,43.54,82295.0,32.3319,32.3467,32.2874,32.2948,82295.0
2018-03-12 10:15:00,43.54,43.63,43.51,43.62,67784.0,32.2948,32.3616,32.2726,32.3542,67784.0
2018-03-12 10:20:00,43.61,43.63,43.57,43.6,35641.0,32.3467,32.3616,32.3171,32.3393,35641.0
2018-03-12 10:25:00,43.6,43.68,43.58,43.66,27144.0,32.3393,32.3987,32.3245,32.3838,27144.0
2018-03-12 10:30:00,43.66,43.68,43.63,43.63,44615.0,32.3838,32.3987,32.3616,32.3616,44615.0
2018-03-12 10:35:00,43.63,43.67,43.63,43.64,23784.0,32.3616,32.3913,32.3616,32.369,23784.0
2018-03-12 10:40:00,43.64,43.68,43.63,43.68,34828.0,32.369,32.3987,32.3616,32.3987,34828.0
2018-03-12 10:45:00,43.69,43.82,43.67,43.78,60616.0,32.4061,32.5025,32.3913,32.4728,60616.0
2018-03-12 10:50:00,43.79,43.89,43.79,43.86,68442.0,32.4803,32.5544,32.4803,32.5322,68442.0
2018-03-12 10:55:00,43.85,43.85,43.8,43.81,65880.0,32.5248,32.5248,32.4877,32.4951,65880.0
2018-03-12 11:00:00,43.81,43.81,43.73,43.73,49008.0,32.4951,32.4951,32.4358,32.4358,49008.0
2018-03-12 11:05:00,43.74,43.74,43.68,43.69,42768.0,32.4432,32.4432,32.3987,32.4061,42768.0
2018-03-12 11:10:00,43.68,43.76,43.67,43.72,41220.0,32.3987,32.458,32.3913,32.4283,41220.0
2018-03-12 11:15:00,43.72,43.73,43.7,43.73,32336.0,32.4283,32.4358,32.4135,32.4358,32336.0
2018-03-12 11:20:00,43.72,43.78,43.69,43.78,38947.0,32.4283,32.4728,32.4061,32.4728,38947.0
2018-03-12 11:25:00,43.78,43.82,43.7,43.71,79476.0,32.4728,32.5025,32.4135,32.4209,79476.0
2018-03-12 11:30:00,43.71,43.74,43.69,43.74,38593.0,32.4209,32.4432,32.4061,32.4432,38593.0
2018-03-12 11:35:00,43.73,43.73,43.65,43.66,42869.0,32.4358,32.4358,32.3764,32.3838,42869.0
2018-03-12 11:40:00,43.66,43.7,43.65,43.69,16851.0,32.3838,32.4135,32.3764,32.4061,16851.0
2018-03-12 11:45:00,43.7,43.7,43.62,43.65,36927.0,32.4135,32.4135,32.3542,32.3764,36927.0
2018-03-12 11:50:00,43.66,43.7,43.62,43.69,48370.0,32.3838,32.4135,32.3542,32.4061,48370.0
2018-03-12 11:55:00,43.69,43.72,43.64,43.67,42802.0,32.4061,32.4283,32.369,32.3913,42802.0
2018-03-12 12:00:00,43.66,43.69,43.65,43.67,22471.0,32.3838,32.4061,32.3764,32.3913,22471.0
2018-03-12 12:05:00,43.66,43.66,43.62,43.64,47503.0,32.3838,32.3838,32.3542,32.369,47503.0
2018-03-12 12:10:00,43.63,43.65,43.6,43.64,23254.0,32.3616,32.3764,32.3393,32.369,23254.0
2018-03-12 12:15:00,43.64,43.66,43.61,43.62,23503.0,32.369,32.3838,32.3467,32.3542,23503.0
2018-03-12 12:20:00,43.62,43.69,43.61,43.68,21333.0,32.3542,32.4061,32.3467,32.3987,21333.0
2018-03-12 12:25:00,43.68,43.68,43.65,43.67,25225.0,32.3987,32.3987,32.3764,32.3913,25225.0
2018-03-12 12:30:00,43.67,43.67,43.62,43.62,30736.0,32.3913,32.3913,32.3542,32.3542,30736.0
2018-03-12 12:35:00,43.62,43.63,43.58,43.59,51496.0,32.3542,32.3616,32.3245,32.3319,51496.0
2018-03-12 12:40:00,43.58,43.64,43.58,43.63,24837.0,32.3245,32.369,32.3245,32.3616,24837.0
2018-03-12 12:45:00,43.64,43.67,43.62,43.63,26016.0,32.369,32.3913,32.3542,32.3616,26016.0
2018-03-12 12:50:00,43.64,43.66,43.64,43.65,14296.0,32.369,32.3838,32.369,32.3764,14296.0
2018-03-12 12:55:00,43.66,43.66,43.62,43.64,20022.0,32.3838,32.3838,32.3542,32.369,20022.0
2018-03-12 13:00:00,43.64,43.68,43.64,43.68,14969.0,32.369,32.3987,32.369,32.3987,14969.0
2018-03-12 13:05:00,43.68,43.71,43.67,43.68,22626.0,32.3987,32.4209,32.3913,32.3987,22626.0
2018-03-12 13:10:00,43.68,43.74,43.67,43.72,31051.0,32.3987,32.4432,32.3913,32.4283,31051.0
2018-03-12 13:15:00,43.72,43.73,43.69,43.7,15237.0,32.4283,32.4358,32.4061,32.4135,15237.0
2018-03-12 13:20:00,43.69,43.7,43.6,43.6,50953.0,32.4061,32.4135,32.3393,32.3393,50953.0
2018-03-12 13:25:00,43.6,43.62,43.57,43.58,45488.0,32.3393,32.3542,32.3171,32.3245,45488.0
2018-03-12 13:30:00,43.58,43.58,43.5,43.51,91413.0,32.3245,32.3245,32.2652,32.2726,91413.0
2018-03-12 13:35:00,43.5,43.53,43.5,43.51,30822.0,32.2652,32.2874,32.2652,32.2726,30822.0
2018-03-12 13:40:00,43.51,43.57,43.48,43.56,82181.0,32.2726,32.3171,32.2503,32.3097,82181.0
2018-03-12 13:45:00,43.55,43.63,43.55,43.59,43776.0,32.3022,32.3616,32.3022,32.3319,43776.0
2018-03-12 13:50:00,43.59,43.62,43.58,43.62,23985.0,32.3319,32.3542,32.3245,32.3542,23985.0
2018-03-12 13:55:00,43.62,43.64,43.61,43.64,46631.0,32.3542,32.369,32.3467,32.369,46631.0
2018-03-12 14:00:00,43.64,43.67,43.63,43.67,35434.0,32.369,32.3913,32.3616,32.3913,35434.0
2018-03-12 14:05:00,43.66,43.7,43.66,43.7,32880.0,32.3838,32.4135,32.3838,32.4135,32880.0
2018-03-12 14:10:00,43.69,43.72,43.67,43.72,41569.0,32.4061,32.4283,32.3913,32.4283,41569.0
2018-03-12 14:15:00,43.72,43.73,43.7,43.73,22942.0,32.4283,32.4358,32.4135,32.4358,22942.0
2018-03-12 14:20:00,43.74,43.75,43.71,43.73,21631.0,32.4432,32.4506,32.4209,32.4358,21631.0
2018-03-12 14:25:00,43.73,43.74,43.66,43.67,35883.0,32.4358,32.4432,32.3838,32.3913,35883.0
2018-03-12 14:30:00,43.67,43.73,43.66,43.72,30826.0,32.3913,32.4358,32.3838,32.4283,30826.0
2018-03-12 14:35:00,43.71,43.74,43.7,43.71,29659.0,32.4209,32.4432,32.4135,32.4209,29659.0
2018-03-12 14:40:00,43.71,43.73,43.7,43.73,23882.0,32.4209,32.4358,32.4135,32.4358,23882.0
2018-03-12 14:45:00,43.72,43.72,43.66,43.66,30022.0,32.4283,32.4283,32.3838,32.3838,30022.0
2018-03-12 14:50:00,43.67,43.67,43.61,43.62,24234.0,32.3913,32.3913,32.3467,32.3542,24234.0
2018-03-12 14:55:00,43.62,43.64,43.61,43.63,46908.0,32.3542,32.369,32.3467,32.3616,46908.0
2018-03-12 15:00:00,43.63,43.7,43.63,43.7,47808.0,32.3616,32.4135,32.3616,32.4135,47808.0
2018-03-12 15:05:00,43.7,43.7,43.66,43.7,44632.0,32.4135,32.4135,32.3838,32.4135,44632.0
2018-03-12 15:10:00,43.69,43.73,43.69,43.72,44284.0,32.4061,32.4358,32.4061,32.4283,44284.0
2018-03-12 15:15:00,43.72,43.76,43.71,43.76,39128.0,32.4283,32.458,32.4209,32.458,39128.0
2018-03-12 15:20:00,43.76,43.79,43.74,43.75,69104.0,32.458,32.4803,32.4432,32.4506,69104.0
2018-03-12 15:25:00,43.75,43.78,43.73,43.77,51245.0,32.4506,32.4728,32.4358,32.4654,51245.0
2018-03-12 15:30:00,43.77,43.84,43.77,43.84,59274.0,32.4654,32.5173,32.4654,32.5173,59274.0
2018-03-12 15:35:00,43.83,43.84,43.78,43.81,92885.0,32.5099,32.5173,32.4728,32.4951,92885.0
2018-03-12 15:40:00,43.82,43.83,43.78,43.8,82461.0,32.5025,32.5099,32.4728,32.4877,82461.0
2018-03-12 15:45:00,43.8,43.85,43.79,43.82,99594.0,32.4877,32.5248,32.4803,32.5025,99594.0
2018-03-12 15:50:00,43.82,43.86,43.81,43.85,89586.0,32.5025,32.5322,32.4951,32.5248,89586.0
2018-03-12 15:55:00,43.85,43.86,43.81,43.82,156833.0,32.5248,32.5322,32.4951,32.5025,156833.0
2018-03-13 09:30:00,43.86,43.96,43.82,43.84,90756.0,32.5322,32.6064,32.5025,32.5173,90756.0
2018-03-13 09:35:00,43.85,43.95,43.85,43.88,57424.0,32.5248,32.5989,32.5248,32.547,57424.0
2018-03-13 09:40:00,43.88,43.99,43.87,43.98,39614.0,32.547,32.6286,32.5396,32.6212,39614.0
2018-03-13 09:45:00,43.99,44.03,43.94,43.99,83269.0,32.6286,32.6583,32.5915,32.6286,83269.0
2018-03-13 09:50:00,43.99,44.0,43.95,43.99,36766.0,32.6286,32.636,32.5989,32.6286,36766.0
2018-03-13 09:55:00,43.99,44.01,43.97,43.98,35774.0,32.6286,32.6434,32.6138,32.6212,35774.0
2018-03-13 10:00:00,43.98,43.98,43.89,43.94,83913.0,32.6212,32.6212,32.5544,32.5915,83913.0
2018-03-13 10:05:00,43.94,43.95,43.89,43.89,71297.0,32.5915,32.5989,32.5544,32.5544,71297.0
2018-03-13 10:10:00,43.89,43.89,43.82,43.87,49417.0,32.5544,32.5544,32.5025,32.5396,49417.0
2018-03-13 10:15:00,43.87,43.87,43.75,43.79,49892.0,32.5396,32.5396,32.4506,32.4803,49892.0
2018-03-13 10:20:00,43.79,43.89,43.79,43.84,29185.0,32.4803,32.5544,32.4803,32.5173,29185.0
2018-03-13 10:25:00,43.85,43.9,43.82,43.84,34507.0,32.5248,32.5618,32.5025,32.5173,34507.0
2018-03-13 10:30:00,43.85,43.87,43.8,43.84,60470.0,32.5248,32.5396,32.4877,32.5173,60470.0
2018-03-13 10:35:00,43.84,43.95,43.82,43.94,44378.0,32.5173,32.5989,32.5025,32.5915,44378.0
2018-03-13 10:40:00,43.94,43.96,43.86,43.87,30370.0,32.5915,32.6064,32.5322,32.5396,30370.0
2018-03-13 10:45:00,43.86,43.88,43.83,43.87,23746.0,32.5322,32.547,32.5099,32.5396,23746.0
2018-03-13 10:50:00,43.87,43.98,43.86,43.94,38358.0,32.5396,32.6212,32.5322,32.5915,38358.0
2018-03-13 10:55:00,43.95,43.98,43.94,43.95,57441.0,32.5989,32.6212,32.5915,32.5989,57441.0
2018-03-13 11:00:00,43.95,44.0,43.95,43.98,87882.0,32.5989,32.636,32.5989,32.6212,87882.0
2018-03-13 11:05:00,43.99,44.08,43.98,44.07,80795.0,32.6286,32.6954,32.6212,32.6879,80795.0
2018-03-13 11:10:00,44.07,44.07,43.96,43.97,38589.0,32.6879,32.6879,32.6064,32.6138,38589.0
2018-03-13 11:15:00,43.97,44.05,43.96,44.01,28261.0,32.6138,32.6731,32.6064,32.6434,28261.0
2018-03-13 11:20:00,44.02,44.03,43.95,43.96,26357.0,32.6509,32.6583,32.5989,32.6064,26357.0
2018-03-13 11:25:00,43.96,43.96,43.87,43.91,58778.0,32.6064,32.6064,32.5396,32.5693,58778.0
2018-03-13 11:30:00,43.92,43.93,43.87,43.91,47802.0,32.5767,32.5841,32.5396,32.5693,47802.0
2018-03-13 11:35:00,43.91,43.93,43.89,43.9,33148.0,32.5693,32.5841,32.5544,32.5618,33148.0
2018-03-13 11:40:00,43.89,43.95,43.89,43.93,46451.0,32.5544,32.5989,32.5544,32.5841,46451.0
2018-03-13 11:45:00,43.93,43.93,43.86,43.87,45887.0,32.5841,32.5841,32.5322,32.5396,45887.0
2018-03-13 11:50:00,43.87,43.91,43.82,43.9,44542.0,32.5396,32.5693,32.5025,32.5618,44542.0
2018-03-13 11:55:00,43.9,43.9,43.82,43.82,33800.0,32.5618,32.5618,32.5025,32.5025,33800.0
2018-03-13 12:00:00,43.83,43.84,43.79,43.81,35135.0,32.5099,32.5173,32.4803,32.4951,35135.0
2018-03-13 12:05:00,43.82,43.88,43.81,43.86,50797.0,32.5025,32.547,32.4951,32.5322,50797.0
2018-03-13 12:10:00,43.85,43.85,43.77,43.8,155848.0,32.5248,32.5248,32.4654,32.4877,155848.0
2018-03-13 12:15:00,43.8,43.85,43.78,43.79,27147.0,32.4877,32.5248,32.4728,32.4803,27147.0
2018-03-13 12:20:00,43.79,43.83,43.77,43.77,37354.0,32.4803,32.5099,32.4654,32.4654,37354.0
2018-03-13 12:25:00,43.77,43.78,43.68,43.72,45716.0,32.4654,32.4728,32.3987,32.4283,45716.0
2018-03-13 12:30:00,43.72,43.75,43.68,43.7,22132.0,32.4283,32.4506,32.3987,32.4135,22132.0
2018-03-13 12:35:00,43.69,43.7,43.64,43.64,33542.0,32.4061,32.4135,32.369,32.369,33542.0
2018-03-13 12:40:00,43.65,43.73,43.64,43.65,40865.0,32.3764,32.4358,32.369,32.3764,40865.0
2018-03-13 12:45:00,43.65,43.69,43.56,43.57,35929.0,32.3764,32.4061,32.3097,32.3171,35929.0
2018-03-13 12:50:00,43.58,43.63,43.57,43.59,29633.0,32.3245,32.3616,32.3171,32.3319,29633.0
2018-03-13 12:55:00,43.6,43.62,43.57,43.57,24683.0,32.3393,32.3542,32.3171,32.3171,24683.0
2018-03-13 13:00:00,43.57,43.66,43.57,43.65,35878.0,32.3171,32.3838,32.3171,32.3764,35878.0
2018-03-13 13:05:00,43.65,43.67,43.6,43.63,25120.0,32.3764,32.3913,32.3393,32.3616,25120.0
2018-03-13 13:10:00,43.63,43.64,43.6,43.63,18328.0,32.3616,32.369,32.3393,32.3616,18328.0
2018-03-13 13:15:00,43.62,43.63,43.57,43.59,20582.0,32.3542,32.3616,32.3171,32.3319,20582.0
2018-03-13 13:20:00,43.59,43.66,43.58,43.65,39111.0,32.3319,32.3838,32.3245,32.3764,39111.0
2018-03-13 13:25:00,43.66,43.66,43.61,43.62,22756.0,32.3838,32.3838,32.3467,32.3542,22756.0
2018-03-13 13:30:00,43.62,43.62,43.59,43.62,42564.0,32.3542,32.3542,32.3319,32.3542,42564.0
2018-03-13 13:35:00,43.62,43.67,43.61,43.65,59137.0,32.3542,32.3913,32.3467,32.3764,59137.0
2018-03-13 13:40:00,43.66,43.66,43.58,43.59,70884.0,32.3838,32.3838,32.3245,32.3319,70884.0
2018-03-13 13:45:00,43.59,43.63,43.57,43.58,51461.0,32.3319,32.3616,32.3171,32.3245,51461.0
2018-03-13 13:50:00,43.57,43.6,43.56,43.6,35405.0,32.3171,32.3393,32.3097,32.3393,35405.0
2018-03-13 13:55:00,43.59,43.61,43.57,43.58,28171.0,32.3319,32.3467,32.3171,32.3245,28171.0
2018-03-13 14:00:00,43.58,43.65,43.58,43.64,39906.0,32.3245,32.3764,32.3245,32.369,39906.0
2018-03-13 14:05:00,43.65,43.67,43.63,43.65,24411.0,32.3764,32.3913,32.3616,32.3764,24411.0
2018-03-13 14:10:00,43.64,43.65,43.58,43.58,30403.0,32.369,32.3764,32.3245,32.3245,30403.0
2018-03-13 14:15:00,43.59,43.61,43.57,43.57,55669.0,32.3319,32.3467,32.3171,32.3171,55669.0
2018-03-13 14:20:00,43.57,43.57,43.53,43.55,55227.0,32.3171,32.3171,32.2874,32.3022,55227.0
2018-03-13 14:25:00,43.56,43.56,43.5,43.52,46320.0,32.3097,32.3097,32.2652,32.28,46320.0
2018-03-13 14:30:00,43.52,43.55,43.5,43.54,32356.0,32.28,32.3022,32.2652,32.2948,32356.0
2018-03-13 14:35:00,43.54,43.57,43.51,43.52,53495.0,32.2948,32.3171,32.2726,32.28,53495.0
2018-03-13 14:40:00,43.52,43.57,43.5,43.57,45728.0,32.28,32.3171,32.2652,32.3171,45728.0
2018-03-13 14:45:00,43.56,43.58,43.51,43.53,35154.0,32.3097,32.3245,32.2726,32.2874,35154.0
2018-03-13 14:50:00,43.53,43.58,43.51,43.57,58188.0,32.2874,32.3245,32.2726,32.3171,58188.0
2018-03-13 14:55:00,43.56,43.62,43.56,43.58,104869.0,32.3097,32.3542,32.3097,32.3245,104869.0
2018-03-13 15:00:00,43.58,43.67,43.58,43.66,66270.0,32.3245,32.3913,32.3245,32.3838,66270.0
2018-03-13 15:05:00,43.66,43.7,43.6,43.61,78880.0,32.3838,32.4135,32.3393,32.3467,78880.0
2018-03-13 15:10:00,43.6,43.62,43.56,43.6,68811.0,32.3393,32.3542,32.3097,32.3393,68811.0
2018-03-13 15:15:00,43.61,43.64,43.56,43.6,65169.0,32.3467,32.369,32.3097,32.3393,65169.0
2018-03-13 15:20:00,43.61,43.63,43.56,43.59,82948.0,32.3467,32.3616,32.3097,32.3319,82948.0
2018-03-13 15:25:00,43.59,43.61,43.53,43.53,65419.0,32.3319,32.3467,32.2874,32.2874,65419.0
2018-03-13 15:30:00,43.54,43.57,43.51,43.52,67335.0,32.2948,32.3171,32.2726,32.28,67335.0
2018-03-13 15:35:00,43.51,43.54,43.5,43.53,76155.0,32.2726,32.2948,32.2652,32.2874,76155.0
2018-03-13 15:40:00,43.53,43.53,43.48,43.48,124541.0,32.2874,32.2874,32.2503,32.2503,124541.0
2018-03-13 15:45:00,43.48,43.54,43.47,43.51,136154.0,32.2503,32.2948,32.2429,32.2726,136154.0
2018-03-13 15:50:00,43.52,43.63,43.51,43.62,146966.0,32.28,32.3616,32.2726,32.3542,146966.0
2018-03-13 15:55:00,43.62,43.62,43.56,43.58,578296.0,32.3542,32.3542,32.3097,32.3245,578296.0
2018-03-14 09:30:00,43.68,44.0,43.66,43.96,175328.0,32.3987,32.636,32.3838,32.6064,175328.0
2018-03-14 09:35:00,43.98,44.08,43.91,44.08,54818.0,32.6212,32.6954,32.5693,32.6954,54818.0
2018-03-14 09:40:00,44.08,44.12,43.92,43.99,39552.0,32.6954,32.725,32.5767,32.6286,39552.0
2018-03-14 09:45:00,43.99,44.13,43.99,44.13,88624.0,32.6286,32.7324,32.6286,32.7324,88624.0
2018-03-14 09:50:00,44.13,44.16,44.03,44.11,50067.0,32.7324,32.7547,32.6583,32.7176,50067.0
2018-03-14 09:55:00,44.1,44.18,44.09,44.11,40889.0,32.7102,32.7695,32.7028,32.7176,40889.0
2018-03-14 10:00:00,44.1,44.11,44.02,44.02,52045.0,32.7102,32.7176,32.6509,32.6509,52045.0
2018-03-14 10:05:00,44.01,44.03,43.97,44.0,44640.0,32.6434,32.6583,32.6138,32.636,44640.0
2018-03-14 10:10:00,44.01,44.09,44.01,44.05,36731.0,32.6434,32.7028,32.6434,32.6731,36731.0
2018-03-14 10:15:00,44.04,44.13,44.02,44.07,31028.0,32.6657,32.7324,32.6509,32.6879,31028.0
2018-03-14 10:20:00,44.06,44.1,44.04,44.09,34239.0,32.6805,32.7102,32.6657,32.7028,34239.0
2018-03-14 10:25:00,44.08,44.08,43.99,44.0,20424.0,32.6954,32.6954,32.6286,32.636,20424.0
2018-03-14 10:30:00,44.0,44.01,43.97,43.98,28313.0,32.636,32.6434,32.6138,32.6212,28313.0
2018-03-14 10:35:00,43.98,44.08,43.93,44.03,48261.0,32.6212,32.6954,32.5841,32.6583,48261.0
2018-03-14 10:40:00,44.02,44.06,44.01,44.03,27952.0,32.6509,32.6805,32.6434,32.6583,27952.0
2018-03-14 10:45:00,44.03,44.04,43.98,44.03,25599.0,32.6583,32.6657,32.6212,32.6583,25599.0
2018-03-14 10:50:00,44.02,44.09,44.01,44.05,32260.0,32.6509,32.7028,32.6434,32.6731,32260.0
2018-03-14 10:55:00,44.05,44.11,44.04,44.05,26265.0,32.6731,32.7176,32.6657,32.6731,26265.0
2018-03-14 11:00:00,44.05,44.08,44.0,44.07,22693.0,32.6731,32.6954,32.636,32.6879,22693.0
2018-03-14 11:05:00,44.07,44.12,44.06,44.09,48156.0,32.6879,32.725,32.6805,32.7028,48156.0
2018-03-14 11:10:00,44.09,44.13,44.06,44.11,32991.0,32.7028,32.7324,32.6805,32.7176,32991.0
2018-03-14 11:15:00,44.11,44.23,44.08,44.21,81211.0,32.7176,32.8066,32.6954,32.7918,81211.0
2018-03-14 11:20:00,44.21,44.24,44.18,44.19,53277.0,32.7918,32.814,32.7695,32.7769,53277.0
2018-03-14 11:25:00,44.2,44.21,44.19,44.19,28248.0,32.7844,32.7918,32.7769,32.7769,28248.0
2018-03-14 11:30:00,44.18,44.21,44.13,44.13,30813.0,32.7695,32.7918,32.7324,32.7324,30813.0
2018-03-14 11:35:00,44.13,44.14,44.08,44.09,63993.0,32.7324,32.7399,32.6954,32.7028,63993.0
2018-03-14 11:40:00,44.08,44.13,44.07,44.1,47488.0,32.6954,32.7324,32.6879,32.7102,47488.0
2018-03-14 11:45:00,44.1,44.11,44.07,44.09,20388.0,32.7102,32.7176,32.6879,32.7028,20388.0
2018-03-14 11:50:00,44.09,44.12,44.05,44.05,23121.0,32.7028,32.725,32.6731,32.6731,23121.0
2018-03-14 11:55:00,44.06,44.06,43.98,44.0,30321.0,32.6805,32.6805,32.6212,32.636,30321.0
2018-03-14 12:00:00,44.01,44.08,44.01,44.04,24238.0,32.6434,32.6954,32.6434,32.6657,24238.0
2018-03-14 12:05:00,44.03,44.05,44.01,44.03,25982.0,32.6583,32.6731,32.6434,32.6583,25982.0
2018-03-14 12:10:00,44.03,44.12,44.03,44.12,24844.0,32.6583,32.725,32.6583,32.725,24844.0
2018-03-14 12:15:00,44.11,44.11,44.02,44.03,32345.0,32.7176,32.7176,32.6509,32.6583,32345.0
2018-03-14 12:20:00,44.02,44.03,43.99,44.02,24980.0,32.6509,32.6583,32.6286,32.6509,24980.0
2018-03-14 12:25:00,44.02,44.05,44.01,44.05,19980.0,32.6509,32.6731,32.6434,32.6731,19980.0
2018-03-14 12:30:00,44.05,44.07,44.03,44.04,23507.0,32.6731,32.6879,32.6583,32.6657,23507.0
2018-03-14 12:35:00,44.04,44.04,43.95,43.96,29867.0,32.6657,32.6657,32.5989,32.6064,29867.0
2018-03-14 12:40:00,43.97,44.01,43.97,44.01,18092.0,32.6138,32.6434,32.6138,32.6434,18092.0
2018-03-14 12:45:00,44.02,44.03,43.92,43.93,40727.0,32.6509,32.6583,32.5767,32.5841,40727.0
2018-03-14 12:50:00,43.93,43.94,43.88,43.89,23316.0,32.5841,32.5915,32.547,32.5544,23316.0
2018-03-14 12:55:00,43.89,43.95,43.89,43.94,13978.0,32.5544,32.5989,32.5544,32.5915,13978.0
2018-03-14 13:00:00,43.94,43.94,43.87,43.9,29469.0,32.5915,32.5915,32.5396,32.5618,29469.0
2018-03-14 13:05:00,43.89,43.92,43.88,43.9,14988.0,32.5544,32.5767,32.547,32.5618,14988.0
2018-03-14 13:10:00,43.89,43.91,43.84,43.85,30390.0,32.5544,32.5693,32.5173,32.5248,30390.0
2018-03-14 13:15:00,43.85,43.87,43.84,43.86,15459.0,32.5248,32.5396,32.5173,32.5322,15459.0
2018-03-14 13:20:00,43.87,43.87,43.81,43.84,27182.0,32.5396,32.5396,32.4951,32.5173,27182.0
2018-03-14 13:25:00,43.85,43.85,43.79,43.85,23499.0,32.5248,32.5248,32.4803,32.5248,23499.0
2018-03-14 13:30:00,43.84,43.87,43.84,43.85,22944.0,32.5173,32.5396,32.5173,32.5248,22944.0
2018-03-14 13:35:00,43.85,43.9,43.85,43.87,23486.0,32.5248,32.5618,32.5248,32.5396,23486.0
2018-03-14 13:40:00,43.87,43.91,43.85,43.9,21155.0,32.5396,32.5693,32.5248,32.5618,21155.0
2018-03-14 13:45:00,43.89,43.92,43.87,43.88,27377.0,32.5544,32.5767,32.5396,32.547,27377.0
2018-03-14 13:50:00,43.88,43.92,43.86,43.92,26970.0,32.547,32.5767,32.5322,32.5767,26970.0
2018-03-14 13:55:00,43.91,43.97,43.9,43.97,19029.0,32.5693,32.6138,32.5618,32.6138,19029.0
2018-03-14 14:00:00,43.97,43.97,43.93,43.94,35759.0,32.6138,32.6138,32.5841,32.5915,35759.0
2018-03-14 14:05:00,43.94,43.98,43.91,43.98,21087.0,32.5915,32.6212,32.5693,32.6212,21087.0
2018-03-14 14:10:00,43.98,43.98,43.93,43.94,25795.0,32.6212,32.6212,32.5841,32.5915,25795.0
2018-03-14 14:15:00,43.94,43.95,43.91,43.92,31856.0,32.5915,32.5989,32.5693,32.5767,31856.0
2018-03-14 14:20:00,43.92,43.98,43.92,43.98,29639.0,32.5767,32.6212,32.5767,32.6212,29639.0
2018-03-14 14:25:00,43.97,43.98,43.94,43.95,30176.0,32.6138,32.6212,32.5915,32.5989,30176.0
2018-03-14 14:30:00,43.96,44.01,43.94,44.01,36631.0,32.6064,32.6434,32.5915,32.6434,36631.0
2018-03-14 14:35:00,44.0,44.1,43.98,44.09,44803.0,32.636,32.7102,32.6212,32.7028,44803.0
2018-03-14 14:40:00,44.09,44.13,44.09,44.12,32625.0,32.7028,32.7324,32.7028,32.725,32625.0
2018-03-14 14:45:00,44.12,44.13,44.07,44.12,33312.0,32.725,32.7324,32.6879,32.725,33312.0
2018-03-14 14:50:00,44.13,44.14,44.07,44.11,44911.0,32.7324,32.7399,32.6879,32.7176,44911.0
2018-03-14 14:55:00,44.11,44.14,44.08,44.09,39818.0,32.7176,32.7399,32.6954,32.7028,39818.0
2018-03-14 15:00:00,44.1,44.1,44.06,44.09,34594.0,32.7102,32.7102,32.6805,32.7028,34594.0
2018-03-14 15:05:00,44.08,44.1,44.06,44.08,52495.0,32.6954,32.7102,32.6805,32.6954,52495.0
2018-03-14 15:10:00,44.07,44.08,44.02,44.05,45276.0,32.6879,32.6954,32.6509,32.6731,45276.0
2018-03-14 15:15:00,44.05,44.11,44.03,44.05,56151.0,32.6731,32.7176,32.6583,32.6731,56151.0
2018-03-14 15:20:00,44.05,44.06,44.01,44.05,37628.0,32.6731,32.6805,32.6434,32.6731,37628.0
2018-03-14 15:25:00,44.05,44.08,43.99,43.99,62069.0,32.6731,32.6954,32.6286,32.6286,62069.0
2018-03-14 15:30:00,43.99,44.06,43.98,44.04,46687.0,32.6286,32.6805,32.6212,32.6657,46687.0
2018-03-14 15:35:00,44.04,44.08,44.03,44.04,51917.0,32.6657,32.6954,32.6583,32.6657,51917.0
2018-03-14 15:40:00,44.03,44.05,43.99,44.04,58817.0,32.6583,32.6731,32.6286,32.6657,58817.0
2018-03-14 15:45:00,44.03,44.07,44.02,44.05,79040.0,32.6583,32.6879,32.6509,32.6731,79040.0
2018-03-14 15:50:00,44.05,44.06,44.02,44.05,86619.0,32.6731,32.6805,32.6509,32.6731,86619.0
2018-03-14 15:55:00,44.06,44.07,44.0,44.05,352415.0,32.6805,32.6879,32.636,32.6731,352415.0
2018-03-15 09:30:00,44.0,44.19,44.0,44.11,104276.0,32.636,32.7769,32.636,32.7176,104276.0
2018-03-15 09:35:00,44.09,44.35,44.09,44.35,37454.0,32.7028,32.8956,32.7028,32.8956,37454.0
2018-03-15 09:40:00,44.33,44.38,44.24,44.26,64311.0,32.8808,32.9179,32.814,32.8289,64311.0
2018-03-15 09:45:00,44.25,44.48,44.24,44.41,54349.0,32.8215,32.9921,32.814,32.9401,54349.0
2018-03-15 09:50:00,44.44,44.44,44.3,44.34,151741.0,32.9624,32.9624,32.8585,32.8882,151741.0
2018-03-15 09:55:00,44.35,44.35,44.19,44.24,46950.0,32.8956,32.8956,32.7769,32.814,46950.0
2018-03-15 10:00:00,44.24,44.25,44.12,44.13,41730.0,32.814,32.8215,32.725,32.7324,41730.0
2018-03-15 10:05:00,44.14,44.22,44.08,44.21,56693.0,32.7399,32.7992,32.6954,32.7918,56693.0
2018-03-15 10:10:00,44.2,44.21,44.14,44.18,42309.0,32.7844,32.7918,32.7399,32.7695,42309.0
2018-03-15 10:15:00,44.17,44.27,44.09,44.26,47228.0,32.7621,32.8363,32.7028,32.8289,47228.0
2018-03-15 10:20:00,44.26,44.32,44.24,44.31,45396.0,32.8289,32.8734,32.814,32.866,45396.0
2018-03-15 10:25:00,44.3,44.32,44.2,44.22,34238.0,32.8585,32.8734,32.7844,32.7992,34238.0
2018-03-15 10:30:00,44.22,44.34,44.22,44.34,27886.0,32.7992,32.8882,32.7992,32.8882,27886.0
2018-03-15 10:35:00,44.35,44.36,44.3,44.32,58012.0,32.8956,32.903,32.8585,32.8734,58012.0
2018-03-15 10:40:00,44.32,44.32,44.27,44.31,81134.0,32.8734,32.8734,32.8363,32.866,81134.0
2018-03-15 10:45:00,44.31,44.38,44.29,44.33,52431.0,32.866,32.9179,32.8511,32.8808,52431.0
2018-03-15 10:50:00,44.34,44.39,44.32,44.33,39317.0,32.8882,32.9253,32.8734,32.8808,39317.0
2018-03-15 10:55:00,44.34,44.37,44.28,44.32,57334.0,32.8882,32.9105,32.8437,32.8734,57334.0
2018-03-15 11:00:00,44.32,44.33,44.23,44.23,70267.0,32.8734,32.8808,32.8066,32.8066,70267.0
2018-03-15 11:05:00,44.22,44.24,44.13,44.16,53918.0,32.7992,32.814,32.7324,32.7547,53918.0
2018-03-15 11:10:00,44.16,44.19,44.14,44.14,52122.0,32.7547,32.7769,32.7399,32.7399,52122.0
2018-03-15 11:15:00,44.14,44.15,44.09,44.1,35191.0,32.7399,32.7473,32.7028,32.7102,35191.0
2018-03-15 11:20:00,44.11,44.17,44.1,44.14,59513.0,32.7176,32.7621,32.7102,32.7399,59513.0
2018-03-15 11:25:00,44.14,44.14,43.87,43.92,146271.0,32.7399,32.7399,32.5396,32.5767,146271.0
2018-03-15 11:30:00,43.93,44.01,43.89,43.96,83191.0,32.5841,32.6434,32.5544,32.6064,83191.0
2018-03-15 11:35:00,43.97,43.99,43.86,43.9,66728.0,32.6138,32.6286,32.5322,32.5618,66728.0
2018-03-15 11:40:00,43.89,43.96,43.84,43.86,73488.0,32.5544,32.6064,32.5173,32.5322,73488.0
2018-03-15 11:45:00,43.87,43.91,43.81,43.82,51945.0,32.5396,32.5693,32.4951,32.5025,51945.0
2018-03-15 11:50:00,43.83,43.87,43.8,43.82,45200.0,32.5099,32.5396,32.4877,32.5025,45200.0
2018-03-15 11:55:00,43.82,43.9,43.8,43.88,45890.0,32.5025,32.5618,32.4877,32.547,45890.0
2018-03-15 12:00:00,43.89,43.99,43.87,43.97,35150.0,32.5544,32.6286,32.5396,32.6138,35150.0
2018-03-15 12:05:00,43.98,43.99,43.94,43.94,31773.0,32.6212,32.6286,32.5915,32.5915,31773.0
2018-03-15 12:10:00,43.95,44.1,43.95,44.05,61497.0,32.5989,32.7102,32.5989,32.6731,61497.0
2018-03-15 12:15:00,44.05,44.05,43.97,43.98,53155.0,32.6731,32.6731,32.6138,32.6212,53155.0
2018-03-15 12:20:00,43.97,44.02,43.97,44.01,25968.0,32.6138,32.6509,32.6138,32.6434,25968.0
2018-03-15 12:25:00,44.01,44.08,44.0,44.07,50822.0,32.6434,32.6954,32.636,32.6879,50822.0
2018-03-15 12:30:00,44.07,44.07,43.99,44.02,26889.0,32.6879,32.6879,32.6286,32.6509,26889.0
2018-03-15 12:35:00,44.02,44.05,44.01,44.04,15912.0,32.6509,32.6731,32.6434,32.6657,15912.0
2018-03-15 12:40:00,44.04,44.04,44.01,44.02,16100.0,32.6657,32.6657,32.6434,32.6509,16100.0
2018-03-15 12:45:00,44.03,44.03,43.98,44.0,24761.0,32.6583,32.6583,32.6212,32.636,24761.0
2018-03-15 12:50:00,44.01,44.02,43.97,44.02,20017.0,32.6434,32.6509,32.6138,32.6509,20017.0
2018-03-15 12:55:00,44.01,44.03,43.99,44.0,14378.0,32.6434,32.6583,32.6286,32.636,14378.0
2018-03-15 13:00:00,43.99,44.03,43.97,44.03,14747.0,32.6286,32.6583,32.6138,32.6583,14747.0
2018-03-15 13:05:00,44.03,44.06,44.02,44.06,19765.0,32.6583,32.6805,32.6509,32.6805,19765.0
2018-03-15 13:10:00,44.06,44.09,44.04,44.07,25039.0,32.6805,32.7028,32.6657,32.6879,25039.0
2018-03-15 13:15:00,44.08,44.12,44.07,44.11,21505.0,32.6954,32.725,32.6879,32.7176,21505.0
2018-03-15 13:20:00,44.11,44.13,44.09,44.11,15754.0,32.7176,32.7324,32.7028,32.7176,15754.0
2018-03-15 13:25:00,44.1,44.1,44.08,44.1,15077.0,32.7102,32.7102,32.6954,32.7102,15077.0
2018-03-15 13:30:00,44.09,44.1,44.05,44.06,33793.0,32.7028,32.7102,32.6731,32.6805,33793.0
2018-03-15 13:35:00,44.05,44.07,44.02,44.02,19966.0,32.6731,32.6879,32.6509,32.6509,19966.0
2018-03-15 13:40:00,44.03,44.04,44.0,44.03,25067.0,32.6583,32.6657,32.636,32.6583,25067.0
2018-03-15 13:45:00,44.03,44.03,43.98,43.99,56198.0,32.6583,32.6583,32.6212,32.6286,56198.0
2018-03-15 13:50:00,43.99,44.0,43.94,43.95,31588.0,32.6286,32.636,32.5915,32.5989,31588.0
2018-03-15 13:55:00,43.95,43.95,43.89,43.94,45443.0,32.5989,32.5989,32.5544,32.5915,45443.0
2018-03-15 14:00:00,43.94,43.99,43.93,43.98,21620.0,32.5915,32.6286,32.5841,32.6212,21620.0
2018-03-15 14:05:00,43.98,43.99,43.97,43.98,19044.0,32.6212,32.6286,32.6138,32.6212,19044.0
2018-03-15 14:10:00,43.98,44.0,43.94,43.97,45604.0,32.6212,32.636,32.5915,32.6138,45604.0
2018-03-15 14:15:00,43.98,44.01,43.98,44.01,24521.0,32.6212,32.6434,32.6212,32.6434,24521.0
2018-03-15 14:20:00,44.01,44.04,44.0,44.02,30120.0,32.6434,32.6657,32.636,32.6509,30120.0
2018-03-15 14:25:00,44.02,44.03,43.98,43.98,27203.0,32.6509,32.6583,32.6212,32.6212,27203.0
2018-03-15 14:30:00,43.98,43.99,43.95,43.99,28108.0,32.6212,32.6286,32.5989,32.6286,28108.0
2018-03-15 14:35:00,43.98,44.02,43.98,44.0,23151.0,32.6212,32.6509,32.6212,32.636,23151.0
2018-03-15 14:40:00,44.0,44.0,43.94,43.95,38849.0,32.636,32.636,32.5915,32.5989,38849.0
2018-03-15 14:45:00,43.95,43.97,43.93,43.97,27291.0,32.5989,32.6138,32.5841,32.6138,27291.0
2018-03-15 14:50:00,43.97,44.0,43.95,43.96,26007.0,32.6138,32.636,32.5989,32.6064,26007.0
2018-03-15 14:55:00,43.96,43.99,43.95,43.98,40878.0,32.6064,32.6286,32.5989,32.6212,40878.0
2018-03-15 15:00:00,43.98,43.99,43.95,43.97,45508.0,32.6212,32.6286,32.5989,32.6138,45508.0
2018-03-15 15:05:00,43.98,43.99,43.96,43.97,59491.0,32.6212,32.6286,32.6064,32.6138,59491.0
2018-03-15 15:10:00,43.97,43.97,43.93,43.94,35159.0,32.6138,32.6138,32.5841,32.5915,35159.0
2018-03-15 15:15:00,43.94,44.0,43.93,43.98,70098.0,32.5915,32.636,32.5841,32.6212,70098.0
2018-03-15 15:20:00,43.98,44.08,43.97,44.08,133070.0,32.6212,32.6954,32.6138,32.6954,133070.0
2018-03-15 15:25:00,44.08,44.08,44.04,44.05,37121.0,32.6954,32.6954,32.6657,32.6731,37121.0
2018-03-15 15:30:00,44.05,44.06,44.03,44.03,48258.0,32.6731,32.6805,32.6583,32.6583,48258.0
2018-03-15 15:35:00,44.04,44.06,43.99,44.0,78555.0,32.6657,32.6805,32.6286,32.636,78555.0
2018-03-15 15:40:00,44.0,44.03,43.99,44.02,81874.0,32.636,32.6583,32.6286,32.6509,81874.0
2018-03-15 15:45:00,44.02,44.03,43.95,43.97,108840.0,32.6509,32.6583,32.5989,32.6138,108840.0
2018-03-15 15:50:00,43.97,44.0,43.95,43.98,96656.0,32.6138,32.636,32.5989,32.6212,96656.0
2018-03-15 15:55:00,43.98,43.99,43.93,43.93,304295.0,32.6212,32.6286,32.5841,32.5841,304295.0
2018-03-16 09:30:00,43.92,44.21,43.9,44.18,1265672.0,32.5767,32.7918,32.5618,32.7695,1265672.0
2018-03-16 09:35:00,44.18,44.24,44.08,44.14,46085.0,32.7695,32.814,32.6954,32.7399,46085.0
2018-03-16 09:40:00,44.14,44.15,43.94,43.94,43661.0,32.7399,32.7473,32.5915,32.5915,43661.0
2018-03-16 09:45:00,43.94,44.06,43.94,44.03,36245.0,32.5915,32.6805,32.5915,32.6583,36245.0
2018-03-16 09:50:00,44.04,44.06,43.97,43.99,44360.0,32.6657,32.6805,32.6138,32.6286,44360.0
2018-03-16 09:55:00,43.99,44.08,43.98,44.04,41851.0,32.6286,32.6954,32.6212,32.6657,41851.0
2018-03-16 10:00:00,44.04,44.06,43.97,44.0,46057.0,32.6657,32.6805,32.6138,32.636,46057.0
2018-03-16 10:05:00,44.01,44.1,43.99,44.08,49690.0,32.6434,32.7102,32.6286,32.6954,49690.0
2018-03-16 10:10:00,44.09,44.11,43.99,44.0,40355.0,32.7028,32.7176,32.6286,32.636,40355.0
2018-03-16 10:15:00,44.0,44.02,43.89,43.96,40979.0,32.636,32.6509,32.5544,32.6064,40979.0
2018-03-16 10:20:00,43.96,43.98,43.93,43.95,40092.0,32.6064,32.6212,32.5841,32.5989,40092.0
2018-03-16 10:25:00,43.95,44.05,43.94,44.03,31058.0,32.5989,32.6731,32.5915,32.6583,31058.0
2018-03-16 10:30:00,44.02,44.04,43.97,43.99,45564.0,32.6509,32.6657,32.6138,32.6286,45564.0
2018-03-16 10:35:00,44.0,44.0,43.91,43.95,38840.0,32.636,32.636,32.5693,32.5989,38840.0
2018-03-16 10:40:00,43.96,43.99,43.94,43.97,40120.0,32.6064,32.6286,32.5915,32.6138,40120.0
2018-03-16 10:45:00,43.96,43.97,43.9,43.94,42517.0,32.6064,32.6138,32.5618,32.5915,42517.0
2018-03-16 10:50:00,43.94,43.95,43.87,43.88,43503.0,32.5915,32.5989,32.5396,32.547,43503.0
2018-03-16 10:55:00,43.88,43.91,43.87,43.87,30381.0,32.547,32.5693,32.5396,32.5396,30381.0
2018-03-16 11:00:00,43.88,43.89,43.85,43.86,52462.0,32.547,32.5544,32.5248,32.5322,52462.0
2018-03-16 11:05:00,43.87,43.91,43.84,43.91,37120.0,32.5396,32.5693,32.5173,32.5693,37120.0
2018-03-16 11:10:00,43.92,43.94,43.88,43.91,33477.0,32.5767,32.5915,32.547,32.5693,33477.0
2018-03-16 11:15:00,43.92,43.96,43.92,43.93,21998.0,32.5767,32.6064,32.5767,32.5841,21998.0
2018-03-16 11:20:00,43.94,43.95,43.88,43.89,38021.0,32.5915,32.5989,32.547,32.5544,38021.0
2018-03-16 11:25:00,43.89,43.91,43.86,43.91,56265.0,32.5544,32.5693,32.5322,32.5693,56265.0
2018-03-16 11:30:00,43.91,43.92,43.87,43.88,38717.0,32.5693,32.5767,32.5396,32.547,38717.0
2018-03-16 11:35:00,43.88,43.89,43.85,43.89,37567.0,32.547,32.5544,32.5248,32.5544,37567.0
2018-03-16 11:40:00,43.89,43.96,43.89,43.95,48810.0,32.5544,32.6064,32.5544,32.5989,48810.0
2018-03-16 11:45:00,43.95,43.99,43.94,43.95,27338.0,32.5989,32.6286,32.5915,32.5989,27338.0
2018-03-16 11:50:00,43.95,44.0,43.94,43.97,27735.0,32.5989,32.636,32.5915,32.6138,27735.0
2018-03-16 11:55:00,43.97,44.08,43.97,44.08,46095.0,32.6138,32.6954,32.6138,32.6954,46095.0
2018-03-16 12:00:00,44.07,44.08,44.02,44.03,23556.0,32.6879,32.6954,32.6509,32.6583,23556.0
2018-03-16 12:05:00,44.03,44.04,43.99,44.01,34362.0,32.6583,32.6657,32.6286,32.6434,34362.0
2018-03-16 12:10:00,44.02,44.05,44.01,44.02,33095.0,32.6509,32.6731,32.6434,32.6509,33095.0
2018-03-16 12:15:00,44.02,44.04,44.01,44.02,23457.0,32.6509,32.6657,32.6434,32.6509,23457.0
2018-03-16 12:20:00,44.02,44.06,44.01,44.05,30419.0,32.6509,32.6805,32.6434,32.6731,30419.0
2018-03-16 12:25:00,44.04,44.09,44.03,44.07,24906.0,32.6657,32.7028,32.6583,32.6879,24906.0
2018-03-16 12:30:00,44.07,44.09,44.05,44.06,31812.0,32.6879,32.7028,32.6731,32.6805,31812.0
2018-03-16 12:35:00,44.06,44.09,44.05,44.09,21880.0,32.6805,32.7028,32.6731,32.7028,21880.0
2018-03-16 12:40:00,44.08,44.12,44.06,44.08,47378.0,32.6954,32.725,32.6805,32.6954,47378.0
2018-03-16 12:45:00,44.08,44.09,44.07,44.08,20592.0,32.6954,32.7028,32.6879,32.6954,20592.0
2018-03-16 12:50:00,44.08,44.09,44.06,44.07,26249.0,32.6954,32.7028,32.6805,32.6879,26249.0
2018-03-16 12:55:00,44.07,44.11,44.05,44.07,32358.0,32.6879,32.7176,32.6731,32.6879,32358.0
2018-03-16 13:00:00,44.06,44.1,44.06,44.09,18607.0,32.6805,32.7102,32.6805,32.7028,18607.0
2018-03-16 13:05:00,44.09,44.1,44.04,44.04,39625.0,32.7028,32.7102,32.6657,32.6657,39625.0
2018-03-16 13:10:00,44.04,44.07,44.04,44.06,23623.0,32.6657,32.6879,32.6657,32.6805,23623.0
2018-03-16 13:15:00,44.06,44.1,44.06,44.09,21173.0,32.6805,32.7102,32.6805,32.7028,21173.0
2018-03-16 13:20:00,44.1,44.1,44.07,44.07,35042.0,32.7102,32.7102,32.6879,32.6879,35042.0
2018-03-16 13:25:00,44.07,44.08,44.02,44.03,35340.0,32.6879,32.6954,32.6509,32.6583,35340.0
2018-03-16 13:30:00,44.03,44.03,43.99,44.01,32507.0,32.6583,32.6583,32.6286,32.6434,32507.0
2018-03-16 13:35:00,44.01,44.04,44.01,44.02,38171.0,32.6434,32.6657,32.6434,32.6509,38171.0
2018-03-16 13:40:00,44.02,44.06,44.02,44.02,43095.0,32.6509,32.6805,32.6509,32.6509,43095.0
2018-03-16 13:45:00,44.03,44.07,44.02,44.05,37987.0,32.6583,32.6879,32.6509,32.6731,37987.0
2018-03-16 13:50:00,44.05,44.09,44.04,44.08,45695.0,32.6731,32.7028,32.6657,32.6954,45695.0
2018-03-16 13:55:00,44.08,44.08,44.04,44.05,30375.0,32.6954,32.6954,32.6657,32.6731,30375.0
2018-03-16 14:00:00,44.04,44.05,43.98,43.99,33951.0,32.6657,32.6731,32.6212,32.6286,33951.0
2018-03-16 14:05:00,44.0,44.0,43.94,43.96,44029.0,32.636,32.636,32.5915,32.6064,44029.0
2018-03-16 14:10:00,43.96,43.97,43.93,43.97,45618.0,32.6064,32.6138,32.5841,32.6138,45618.0
2018-03-16 14:15:00,43.96,43.97,43.92,43.94,29318.0,32.6064,32.6138,32.5767,32.5915,29318.0
2018-03-16 14:20:00,43.94,43.98,43.93,43.96,28555.0,32.5915,32.6212,32.5841,32.6064,28555.0
2018-03-16 14:25:00,43.96,43.96,43.94,43.96,31612.0,32.6064,32.6064,32.5915,32.6064,31612.0
2018-03-16 14:30:00,43.96,44.01,43.95,44.01,37898.0,32.6064,32.6434,32.5989,32.6434,37898.0
2018-03-16 14:35:00,44.0,44.02,43.97,43.98,40540.0,32.636,32.6509,32.6138,32.6212,40540.0
2018-03-16 14:40:00,43.98,44.0,43.98,44.0,14632.0,32.6212,32.636,32.6212,32.636,14632.0
2018-03-16 14:45:00,44.0,44.0,43.97,43.97,32106.0,32.636,32.636,32.6138,32.6138,32106.0
2018-03-16 14:50:00,43.98,43.98,43.95,43.97,29401.0,32.6212,32.6212,32.5989,32.6138,29401.0
2018-03-16 14:55:00,43.97,44.0,43.96,43.99,38460.0,32.6138,32.636,32.6064,32.6286,38460.0
2018-03-16 15:00:00,44.0,44.01,43.99,44.01,47327.0,32.636,32.6434,32.6286,32.6434,47327.0
2018-03-16 15:05:00,44.01,44.08,44.0,44.07,84898.0,32.6434,32.6954,32.636,32.6879,84898.0
2018-03-16 15:10:00,44.07,44.07,44.03,44.05,38838.0,32.6879,32.6879,32.6583,32.6731,38838.0
2018-03-16 15:15:00,44.05,44.08,44.03,44.08,61928.0,32.6731,32.6954,32.6583,32.6954,61928.0
2018-03-16 15:20:00,44.08,44.09,43.99,44.0,58480.0,32.6954,32.7028,32.6286,32.636,58480.0
2018-03-16 15:25:00,44.0,44.09,43.99,44.07,78605.0,32.636,32.7028,32.6286,32.6879,78605.0
2018-03-16 15:30:00,44.07,44.19,44.06,44.16,88220.0,32.6879,32.7769,32.6805,32.7547,88220.0
2018-03-16 15:35:00,44.15,44.21,44.13,44.16,103183.0,32.7473,32.7918,32.7324,32.7547,103183.0
2018-03-16 15:40:00,44.15,44.29,44.15,44.22,151242.0,32.7473,32.8511,32.7473,32.7992,151242.0
2018-03-16 15:45:00,44.21,44.29,44.2,44.29,169682.0,32.7918,32.8511,32.7844,32.8511,169682.0
2018-03-16 15:50:00,44.28,44.29,44.19,44.21,177452.0,32.8437,32.8511,32.7769,32.7918,177452.0
2018-03-16 15:55:00,44.21,44.27,44.18,44.18,682702.0,32.7918,32.8363,32.7695,32.7695,682702.0
2018-03-19 09:30:00,44.2,44.35,44.2,44.27,151615.0,32.7844,32.8956,32.7844,32.8363,151615.0
2018-03-19 09:35:00,44.26,44.27,44.06,44.07,69623.0,32.8289,32.8363,32.6805,32.6879,69623.0
2018-03-19 09:40:00,44.08,44.19,44.06,44.19,49523.0,32.6954,32.7769,32.6805,32.7769,49523.0
2018-03-19 09:45:00,44.19,44.21,44.09,44.19,83714.0,32.7769,32.7918,32.7028,32.7769,83714.0
2018-03-19 09:50:00,44.2,44.3,44.19,44.28,54940.0,32.7844,32.8585,32.7769,32.8437,54940.0
2018-03-19 09:55:00,44.28,44.37,44.24,44.34,52437.0,32.8437,32.9105,32.814,32.8882,52437.0
2018-03-19 10:00:00,44.34,44.38,44.28,44.29,54205.0,32.8882,32.9179,32.8437,32.8511,54205.0
2018-03-19 10:05:00,44.29,44.43,44.29,44.38,72827.0,32.8511,32.955,32.8511,32.9179,72827.0
2018-03-19 10:10:00,44.39,44.45,44.36,44.4,58782.0,32.9253,32.9698,32.903,32.9327,58782.0
2018-03-19 10:15:00,44.41,44.41,44.32,44.32,50290.0,32.9401,32.9401,32.8734,32.8734,50290.0
2018-03-19 10:20:00,44.32,44.37,44.32,44.37,38357.0,32.8734,32.9105,32.8734,32.9105,38357.0
2018-03-19 10:25:00,44.38,44.41,44.37,44.39,48872.0,32.9179,32.9401,32.9105,32.9253,48872.0
2018-03-19 10:30:00,44.39,44.44,44.38,44.4,39368.0,32.9253,32.9624,32.9179,32.9327,39368.0
2018-03-19 10:35:00,44.4,44.45,44.39,44.44,35248.0,32.9327,32.9698,32.9253,32.9624,35248.0
2018-03-19 10:40:00,44.44,44.49,44.43,44.47,46020.0,32.9624,32.9995,32.955,32.9846,46020.0
2018-03-19 10:45:00,44.46,44.47,44.42,44.44,29462.0,32.9772,32.9846,32.9475,32.9624,29462.0
2018-03-19 10:50:00,44.43,44.49,44.42,44.47,45661.0,32.955,32.9995,32.9475,32.9846,45661.0
2018-03-19 10:55:00,44.46,44.53,44.44,44.47,40728.0,32.9772,33.0291,32.9624,32.9846,40728.0
2018-03-19 11:00:00,44.47,44.52,44.45,44.51,29261.0,32.9846,33.0217,32.9698,33.0143,29261.0
2018-03-19 11:05:00,44.52,44.54,44.51,44.54,29368.0,33.0217,33.0366,33.0143,33.0366,29368.0
2018-03-19 11:10:00,44.53,44.59,44.51,44.58,41569.0,33.0291,33.0736,33.0143,33.0662,41569.0
2018-03-19 11:15:00,44.59,44.63,44.57,44.61,35469.0,33.0736,33.1033,33.0588,33.0885,35469.0
2018-03-19 11:20:00,44.61,44.63,44.56,44.58,112596.0,33.0885,33.1033,33.0514,33.0662,112596.0
2018-03-19 11:25:00,44.58,44.59,44.54,44.58,42905.0,33.0662,33.0736,33.0366,33.0662,42905.0
2018-03-19 11:30:00,44.57,44.63,44.56,44.6,34562.0,33.0588,33.1033,33.0514,33.0811,34562.0
2018-03-19 11:35:00,44.61,44.61,44.54,44.55,32455.0,33.0885,33.0885,33.0366,33.044,32455.0
2018-03-19 11:40:00,44.56,44.63,44.54,44.6,55172.0,33.0514,33.1033,33.0366,33.0811,55172.0
2018-03-19 11:45:00,44.59,44.6,44.5,44.54,33792.0,33.0736,33.0811,33.0069,33.0366,33792.0
2018-03-19 11:50:00,44.53,44.55,44.46,44.55,50114.0,33.0291,33.044,32.9772,33.044,50114.0
2018-03-19 11:55:00,44.54,44.58,44.45,44.48,41056.0,33.0366,33.0662,32.9698,32.9921,41056.0
2018-03-19 12:00:00,44.48,44.52,44.44,44.44,31375.0,32.9921,33.0217,32.9624,32.9624,31375.0
2018-03-19 12:05:00,44.46,44.46,44.38,44.41,32043.0,32.9772,32.9772,32.9179,32.9401,32043.0
2018-03-19 12:10:00,44.41,44.46,44.39,44.43,20593.0,32.9401,32.9772,32.9253,32.955,20593.0
2018-03-19 12:15:00,44.43,44.43,44.28,44.28,46414.0,32.955,32.955,32.8437,32.8437,46414.0
2018-03-19 12:20:00,44.28,44.29,44.21,44.28,38738.0,32.8437,32.8511,32.7918,32.8437,38738.0
2018-03-19 12:25:00,44.29,44.31,44.23,44.28,36148.0,32.8511,32.866,32.8066,32.8437,36148.0
2018-03-19 12:30:00,44.27,44.3,44.2,44.21,46818.0,32.8363,32.8585,32.7844,32.7918,46818.0
2018-03-19 12:35:00,44.21,44.27,44.2,44.27,23831.0,32.7918,32.8363,32.7844,32.8363,23831.0
2018-03-19 12:40:00,44.26,44.26,44.2,44.24,16911.0,32.8289,32.8289,32.7844,32.814,16911.0
2018-03-19 12:45:00,44.24,44.31,44.24,44.3,17654.0,32.814,32.866,32.814,32.8585,17654.0
2018-03-19 12:50:00,44.3,44.3,44.22,44.23,21398.0,32.8585,32.8585,32.7992,32.8066,21398.0
2018-03-19 12:55:00,44.23,44.23,44.21,44.23,18666.0,32.8066,32.8066,32.7918,32.8066,18666.0
2018-03-19 13:00:00,44.23,44.24,44.18,44.22,41000.0,32.8066,32.814,32.7695,32.7992,41000.0
2018-03-19 13:05:00,44.22,44.23,44.12,44.15,22636.0,32.7992,32.8066,32.725,32.7473,22636.0
2018-03-19 13:10:00,44.14,44.15,44.12,44.13,19621.0,32.7399,32.7473,32.725,32.7324,19621.0
2018-03-19 13:15:00,44.13,44.16,44.07,44.16,41339.0,32.7324,32.7547,32.6879,32.7547,41339.0
2018-03-19 13:20:00,44.16,44.16,44.11,44.13,25439.0,32.7547,32.7547,32.7176,32.7324,25439.0
2018-03-19 13:25:00,44.14,44.14,44.08,44.1,19540.0,32.7399,32.7399,32.6954,32.7102,19540.0
2018-03-19 13:30:00,44.1,44.12,44.07,44.08,28996.0,32.7102,32.725,32.6879,32.6954,28996.0
2018-03-19 13:35:00,44.09,44.12,44.07,44.08,26746.0,32.7028,32.725,32.6879,32.6954,26746.0
2018-03-19 13:40:00,44.07,44.08,44.05,44.07,20971.0,32.6879,32.6954,32.6731,32.6879,20971.0
2018-03-19 13:45:00,44.07,44.16,44.07,44.16,19515.0,32.6879,32.7547,32.6879,32.7547,19515.0
2018-03-19 13:50:00,44.16,44.16,44.12,44.13,30836.0,32.7547,32.7547,32.725,32.7324,30836.0
2018-03-19 13:55:00,44.13,44.14,44.1,44.11,19696.0,32.7324,32.7399,32.7102,32.7176,19696.0
2018-03-19 14:00:00,44.11,44.12,44.03,44.04,32312.0,32.7176,32.725,32.6583,32.6657,32312.0
2018-03-19 14:05:00,44.05,44.08,44.04,44.06,20305.0,32.6731,32.6954,32.6657,32.6805,20305.0
2018-03-19 14:10:00,44.06,44.1,44.04,44.07,27752.0,32.6805,32.7102,32.6657,32.6879,27752.0
2018-03-19 14:15:00,44.07,44.12,44.06,44.06,27893.0,32.6879,32.725,32.6805,32.6805,27893.0
2018-03-19 14:20:00,44.06,44.08,43.97,43.99,44820.0,32.6805,32.6954,32.6138,32.6286,44820.0
2018-03-19 14:25:00,43.99,44.04,43.98,44.02,27544.0,32.6286,32.6657,32.6212,32.6509,27544.0
2018-03-19 14:30:00,44.02,44.06,43.99,44.04,27000.0,32.6509,32.6805,32.6286,32.6657,27000.0
2018-03-19 14:35:00,44.03,44.07,44.0,44.0,24752.0,32.6583,32.6879,32.636,32.636,24752.0
2018-03-19 14:40:00,44.01,44.01,43.94,43.95,40888.0,32.6434,32.6434,32.5915,32.5989,40888.0
2018-03-19 14:45:00,43.95,44.03,43.94,44.02,32000.0,32.5989,32.6583,32.5915,32.6509,32000.0
2018-03-19 14:50:00,44.01,44.04,44.0,44.03,22820.0,32.6434,32.6657,32.636,32.6583,22820.0
2018-03-19 14:55:00,44.02,44.03,44.0,44.0,21326.0,32.6509,32.6583,32.636,32.636,21326.0
2018-03-19 15:00:00,44.0,44.04,43.99,44.03,80302.0,32.636,32.6657,32.6286,32.6583,80302.0
2018-03-19 15:05:00,44.04,44.06,43.97,44.0,89860.0,32.6657,32.6805,32.6138,32.636,89860.0
2018-03-19 15:10:00,44.0,44.0,43.94,43.97,54923.0,32.636,32.636,32.5915,32.6138,54923.0
2018-03-19 15:15:00,43.97,44.05,43.96,44.02,43406.0,32.6138,32.6731,32.6064,32.6509,43406.0
2018-03-19 15:20:00,44.02,44.04,43.98,43.98,37130.0,32.6509,32.6657,32.6212,32.6212,37130.0
2018-03-19 15:25:00,44.0,44.08,43.99,44.06,38308.0,32.636,32.6954,32.6286,32.6805,38308.0
2018-03-19 15:30:00,44.07,44.07,44.01,44.03,34577.0,32.6879,32.6879,32.6434,32.6583,34577.0
2018-03-19 15:35:00,44.03,44.08,44.0,44.05,53425.0,32.6583,32.6954,32.636,32.6731,53425.0
2018-03-19 15:40:00,44.05,44.06,44.03,44.04,37149.0,32.6731,32.6805,32.6583,32.6657,37149.0
2018-03-19 15:45:00,44.04,44.13,44.02,44.11,129278.0,32.6657,32.7324,32.6509,32.7176,129278.0
2018-03-19 15:50:00,44.1,44.15,44.09,44.13,81789.0,32.7102,32.7473,32.7028,32.7324,81789.0
2018-03-19 15:55:00,44.13,44.19,44.11,44.16,327423.0,32.7324,32.7769,32.7176,32.7547,327423.0
2018-03-20 09:30:00,44.19,44.39,44.19,44.24,86961.0,32.7769,32.9253,32.7769,32.814,86961.0
2018-03-20 09:35:00,44.23,44.37,44.17,44.32,42413.0,32.8066,32.9105,32.7621,32.8734,42413.0
2018-03-20 09:40:00,44.32,44.33,44.23,44.24,36899.0,32.8734,32.8808,32.8066,32.814,36899.0
2018-03-20 09:45:00,44.25,44.26,44.19,44.23,34781.0,32.8215,32.8289,32.7769,32.8066,34781.0
2018-03-20 09:50:00,44.23,44.33,44.23,44.3,27958.0,32.8066,32.8808,32.8066,32.8585,27958.0
2018-03-20 09:55:00,44.31,44.32,44.09,44.09,140680.0,32.866,32.8734,32.7028,32.7028,140680.0
2018-03-20 10:00:00,44.09,44.1,44.0,44.02,60583.0,32.7028,32.7102,32.636,32.6509,60583.0
2018-03-20 10:05:00,44.03,44.09,43.99,43.99,94177.0,32.6583,32.7028,32.6286,32.6286,94177.0
2018-03-20 10:10:00,44.0,44.02,43.95,43.96,47677.0,32.636,32.6509,32.5989,32.6064,47677.0
2018-03-20 10:15:00,43.96,43.99,43.87,43.89,56233.0,32.6064,32.6286,32.5396,32.5544,56233.0
2018-03-20 10:20:00,43.88,43.94,43.82,43.91,45025.0,32.547,32.5915,32.5025,32.5693,45025.0
2018-03-20 10:25:00,43.91,43.99,43.85,43.98,50654.0,32.5693,32.6286,32.5248,32.6212,50654.0
2018-03-20 10:30:00,43.98,44.04,43.94,43.95,56844.0,32.6212,32.6657,32.5915,32.5989,56844.0
2018-03-20 10:35:00,43.95,43.96,43.84,43.91,36071.0,32.5989,32.6064,32.5173,32.5693,36071.0
2018-03-20 10:40:00,43.91,43.93,43.84,43.9,30534.0,32.5693,32.5841,32.5173,32.5618,30534.0
2018-03-20 10:45:00,43.9,43.92,43.9,43.9,46752.0,32.5618,32.5767,32.5618,32.5618,46752.0
2018-03-20 10:50:00,43.91,43.91,43.79,43.87,79912.0,32.5693,32.5693,32.4803,32.5396,79912.0
2018-03-20 10:55:00,43.86,43.86,43.82,43.83,23090.0,32.5322,32.5322,32.5025,32.5099,23090.0
2018-03-20 11:00:00,43.83,43.9,43.82,43.87,29079.0,32.5099,32.5618,32.5025,32.5396,29079.0
2018-03-20 11:05:00,43.85,43.89,43.81,43.89,20828.0,32.5248,32.5544,32.4951,32.5544,20828.0
2018-03-20 11:10:00,43.88,43.89,43.82,43.83,16825.0,32.547,32.5544,32.5025,32.5099,16825.0
2018-03-20 11:15:00,43.83,43.85,43.79,43.8,23713.0,32.5099,32.5248,32.4803,32.4877,23713.0
2018-03-20 11:20:00,43.8,43.83,43.77,43.8,24036.0,32.4877,32.5099,32.4654,32.4877,24036.0
2018-03-20 11:25:00,43.8,43.83,43.74,43.76,34247.0,32.4877,32.5099,32.4432,32.458,34247.0
2018-03-20 11:30:00,43.77,43.8,43.76,43.79,16426.0,32.4654,32.4877,32.458,32.4803,16426.0
2018-03-20 11:35:00,43.8,43.83,43.79,43.79,18337.0,32.4877,32.5099,32.4803,32.4803,18337.0
2018-03-20 11:40:00,43.77,43.79,43.75,43.78,23132.0,32.4654,32.4803,32.4506,32.4728,23132.0
2018-03-20 11:45:00,43.78,43.86,43.77,43.84,15293.0,32.4728,32.5322,32.4654,32.5173,15293.0
2018-03-20 11:50:00,43.84,43.84,43.8,43.82,36274.0,32.5173,32.5173,32.4877,32.5025,36274.0
2018-03-20 11:55:00,43.82,43.84,43.78,43.81,48204.0,32.5025,32.5173,32.4728,32.4951,48204.0
2018-03-20 12:00:00,43.82,43.87,43.8,43.87,20329.0,32.5025,32.5396,32.4877,32.5396,20329.0
2018-03-20 12:05:00,43.86,43.87,43.81,43.81,19050.0,32.5322,32.5396,32.4951,32.4951,19050.0
2018-03-20 12:10:00,43.81,43.82,43.78,43.8,21537.0,32.4951,32.5025,32.4728,32.4877,21537.0
2018-03-20 12:15:00,43.8,43.8,43.76,43.78,14051.0,32.4877,32.4877,32.458,32.4728,14051.0
2018-03-20 12:20:00,43.79,43.8,43.77,43.77,15183.0,32.4803,32.4877,32.4654,32.4654,15183.0
2018-03-20 12:25:00,43.77,43.81,43.75,43.77,34931.0,32.4654,32.4951,32.4506,32.4654,34931.0
2018-03-20 12:30:00,43.77,43.77,43.73,43.73,29771.0,32.4654,32.4654,32.4358,32.4358,29771.0
2018-03-20 12:35:00,43.73,43.76,43.71,43.73,38793.0,32.4358,32.458,32.4209,32.4358,38793.0
2018-03-20 12:40:00,43.72,43.82,43.72,43.81,23192.0,32.4283,32.5025,32.4283,32.4951,23192.0
2018-03-20 12:45:00,43.81,43.82,43.76,43.79,26199.0,32.4951,32.5025,32.458,32.4803,26199.0
2018-03-20 12:50:00,43.8,43.83,43.76,43.83,21835.0,32.4877,32.5099,32.458,32.5099,21835.0
2018-03-20 12:55:00,43.82,43.85,43.81,43.82,21477.0,32.5025,32.5248,32.4951,32.5025,21477.0
2018-03-20 13:00:00,43.83,43.84,43.81,43.82,13817.0,32.5099,32.5173,32.4951,32.5025,13817.0
2018-03-20 13:05:00,43.82,43.83,43.8,43.82,17953.0,32.5025,32.5099,32.4877,32.5025,17953.0
2018-03-20 13:10:00,43.82,43.86,43.8,43.84,19020.0,32.5025,32.5322,32.4877,32.5173,19020.0
2018-03-20 13:15:00,43.83,43.85,43.82,43.82,16316.0,32.5099,32.5248,32.5025,32.5025,16316.0
2018-03-20 13:20:00,43.83,43.83,43.79,43.8,22096.0,32.5099,32.5099,32.4803,32.4877,22096.0
2018-03-20 13:25:00,43.8,43.8,43.77,43.79,15286.0,32.4877,32.4877,32.4654,32.4803,15286.0
2018-03-20 13:30:00,43.78,43.81,43.73,43.75,39641.0,32.4728,32.4951,32.4358,32.4506,39641.0
2018-03-20 13:35:00,43.76,43.77,43.74,43.76,19188.0,32.458,32.4654,32.4432,32.458,19188.0
2018-03-20 13:40:00,43.76,43.8,43.75,43.79,21904.0,32.458,32.4877,32.4506,32.4803,21904.0
2018-03-20 13:45:00,43.79,43.79,43.73,43.74,30389.0,32.4803,32.4803,32.4358,32.4432,30389.0
2018-03-20 13:50:00,43.74,43.78,43.74,43.77,18672.0,32.4432,32.4728,32.4432,32.4654,18672.0
2018-03-20 13:55:00,43.77,43.81,43.76,43.79,28278.0,32.4654,32.4951,32.458,32.4803,28278.0
2018-03-20 14:00:00,43.78,43.82,43.77,43.81,18028.0,32.4728,32.5025,32.4654,32.4951,18028.0
2018-03-20 14:05:00,43.81,43.83,43.8,43.81,16534.0,32.4951,32.5099,32.4877,32.4951,16534.0
2018-03-20 14:10:00,43.81,43.82,43.81,43.82,11601.0,32.4951,32.5025,32.4951,32.5025,11601.0
2018-03-20 14:15:00,43.82,43.85,43.81,43.85,29008.0,32.5025,32.5248,32.4951,32.5248,29008.0
2018-03-20 14:20:00,43.86,43.86,43.81,43.84,26650.0,32.5322,32.5322,32.4951,32.5173,26650.0
2018-03-20 14:25:00,43.84,43.84,43.79,43.82,25247.0,32.5173,32.5173,32.4803,32.5025,25247.0
2018-03-20 14:30:00,43.82,43.85,43.81,43.84,19344.0,32.5025,32.5248,32.4951,32.5173,19344.0
2018-03-20 14:35:00,43.85,43.87,43.83,43.86,25937.0,32.5248,32.5396,32.5099,32.5322,25937.0
2018-03-20 14:40:00,43.87,43.87,43.83,43.84,23739.0,32.5396,32.5396,32.5099,32.5173,23739.0
2018-03-20 14:45:00,43.84,43.85,43.81,43.84,45170.0,32.5173,32.5248,32.4951,32.5173,45170.0
2018-03-20 14:50:00,43.84,43.88,43.83,43.84,19200.0,32.5173,32.547,32.5099,32.5173,19200.0
2018-03-20 14:55:00,43.85,43.86,43.82,43.86,29173.0,32.5248,32.5322,32.5025,32.5322,29173.0
2018-03-20 15:00:00,43.86,43.88,43.83,43.84,28283.0,32.5322,32.547,32.5099,32.5173,28283.0
2018-03-20 15:05:00,43.84,43.86,43.83,43.84,23210.0,32.5173,32.5322,32.5099,32.5173,23210.0
2018-03-20 15:10:00,43.85,43.87,43.84,43.86,20649.0,32.5248,32.5396,32.5173,32.5322,20649.0
2018-03-20 15:15:00,43.87,43.87,43.83,43.83,43721.0,32.5396,32.5396,32.5099,32.5099,43721.0
2018-03-20 15:20:00,43.84,43.86,43.83,43.84,31353.0,32.5173,32.5322,32.5099,32.5173,31353.0
2018-03-20 15:25:00,43.84,43.85,43.83,43.84,52042.0,32.5173,32.5248,32.5099,32.5173,52042.0
2018-03-20 15:30:00,43.84,43.88,43.83,43.88,41593.0,32.5173,32.547,32.5099,32.547,41593.0
2018-03-20 15:35:00,43.88,43.88,43.83,43.86,52924.0,32.547,32.547,32.5099,32.5322,52924.0
2018-03-20 15:40:00,43.85,43.86,43.82,43.83,45081.0,32.5248,32.5322,32.5025,32.5099,45081.0
2018-03-20 15:45:00,43.83,43.83,43.81,43.83,63744.0,32.5099,32.5099,32.4951,32.5099,63744.0
2018-03-20 15:50:00,43.83,43.85,43.8,43.82,89963.0,32.5099,32.5248,32.4877,32.5025,89963.0
2018-03-20 15:55:00,43.82,43.87,43.81,43.86,227441.0,32.5025,32.5396,32.4951,32.5322,227441.0
2018-03-21 09:30:00,43.9,44.05,43.86,43.92,103490.0,32.5618,32.6731,32.5322,32.5767,103490.0
2018-03-21 09:35:00,43.91,44.06,43.89,44.02,31000.0,32.5693,32.6805,32.5544,32.6509,31000.0
2018-03-21 09:40:00,44.03,44.04,43.9,43.91,18831.0,32.6583,32.6657,32.5618,32.5693,18831.0
2018-03-21 09:45:00,43.92,43.99,43.91,43.96,21651.0,32.5767,32.6286,32.5693,32.6064,21651.0
2018-03-21 09:50:00,43.95,43.98,43.92,43.94,18252.0,32.5989,32.6212,32.5767,32.5915,18252.0
2018-03-21 09:55:00,43.95,43.97,43.92,43.94,25669.0,32.5989,32.6138,32.5767,32.5915,25669.0
2018-03-21 10:00:00,43.94,43.95,43.81,43.81,38468.0,32.5915,32.5989,32.4951,32.4951,38468.0
2018-03-21 10:05:00,43.82,43.87,43.8,43.86,29141.0,32.5025,32.5396,32.4877,32.5322,29141.0
2018-03-21 10:10:00,43.86,43.91,43.85,43.88,23733.0,32.5322,32.5693,32.5248,32.547,23733.0
2018-03-21 10:15:00,43.88,43.88,43.84,43.86,22550.0,32.547,32.547,32.5173,32.5322,22550.0
2018-03-21 10:20:00,43.85,43.89,43.83,43.89,14243.0,32.5248,32.5544,32.5099,32.5544,14243.0
2018-03-21 10:25:00,43.89,43.92,43.88,43.9,20894.0,32.5544,32.5767,32.547,32.5618,20894.0
2018-03-21 10:30:00,43.9,43.9,43.82,43.83,24066.0,32.5618,32.5618,32.5025,32.5099,24066.0
2018-03-21 10:35:00,43.83,43.87,43.8,43.83,30166.0,32.5099,32.5396,32.4877,32.5099,30166.0
2018-03-21 10:40:00,43.84,43.97,43.84,43.96,44767.0,32.5173,32.6138,32.5173,32.6064,44767.0
2018-03-21 10:45:00,43.95,43.98,43.93,43.96,28954.0,32.5989,32.6212,32.5841,32.6064,28954.0
2018-03-21 10:50:00,43.95,44.04,43.95,44.03,45338.0,32.5989,32.6657,32.5989,32.6583,45338.0
2018-03-21 10:55:00,44.03,44.05,43.99,44.03,33010.0,32.6583,32.6731,32.6286,32.6583,33010.0
2018-03-21 11:00:00,44.03,44.04,43.94,44.0,49189.0,32.6583,32.6657,32.5915,32.636,49189.0
2018-03-21 11:05:00,44.0,44.04,43.98,44.01,32813.0,32.636,32.6657,32.6212,32.6434,32813.0
2018-03-21 11:10:00,44.0,44.07,43.99,44.05,31130.0,32.636,32.6879,32.6286,32.6731,31130.0
2018-03-21 11:15:00,44.05,44.08,44.04,44.05,28610.0,32.6731,32.6954,32.6657,32.6731,28610.0
2018-03-21 11:20:00,44.05,44.08,44.0,44.01,24969.0,32.6731,32.6954,32.636,32.6434,24969.0
2018-03-21 11:25:00,44.01,44.03,43.96,44.01,112865.0,32.6434,32.6583,32.6064,32.6434,112865.0
2018-03-21 11:30:00,44.0,44.08,43.98,44.08,28928.0,32.636,32.6954,32.6212,32.6954,28928.0
2018-03-21 11:35:00,44.08,44.11,44.07,44.11,79961.0,32.6954,32.7176,32.6879,32.7176,79961.0
2018-03-21 11:40:00,44.11,44.12,44.05,44.05,33681.0,32.7176,32.725,32.6731,32.6731,33681.0
2018-03-21 11:45:00,44.05,44.08,44.03,44.06,37776.0,32.6731,32.6954,32.6583,32.6805,37776.0
2018-03-21 11:50:00,44.05,44.11,44.05,44.11,15808.0,32.6731,32.7176,32.6731,32.7176,15808.0
2018-03-21 11:55:00,44.1,44.18,44.1,44.15,40938.0,32.7102,32.7695,32.7102,32.7473,40938.0
2018-03-21 12:00:00,44.15,44.15,44.05,44.05,23726.0,32.7473,32.7473,32.6731,32.6731,23726.0
2018-03-21 12:05:00,44.06,44.09,44.04,44.06,41424.0,32.6805,32.7028,32.6657,32.6805,41424.0
2018-03-21 12:10:00,44.06,44.08,44.05,44.05,25095.0,32.6805,32.6954,32.6731,32.6731,25095.0
2018-03-21 12:15:00,44.05,44.09,44.05,44.05,13934.0,32.6731,32.7028,32.6731,32.6731,13934.0
2018-03-21 12:20:00,44.05,44.1,44.04,44.1,24100.0,32.6731,32.7102,32.6657,32.7102,24100.0
2018-03-21 12:25:00,44.09,44.1,44.06,44.07,27166.0,32.7028,32.7102,32.6805,32.6879,27166.0
2018-03-21 12:30:00,44.07,44.07,44.03,44.05,47287.0,32.6879,32.6879,32.6583,32.6731,47287.0
2018-03-21 12:35:00,44.05,44.07,44.03,44.05,20722.0,32.6731,32.6879,32.6583,32.6731,20722.0
2018-03-21 12:40:00,44.04,44.11,44.04,44.09,20466.0,32.6657,32.7176,32.6657,32.7028,20466.0
2018-03-21 12:45:00,44.08,44.12,44.08,44.09,17415.0,32.6954,32.725,32.6954,32.7028,17415.0
2018-03-21 12:50:00,44.1,44.1,44.06,44.08,18116.0,32.7102,32.7102,32.6805,32.6954,18116.0
2018-03-21 12:55:00,44.08,44.08,44.05,44.05,9875.0,32.6954,32.6954,32.6731,32.6731,9875.0
2018-03-21 13:00:00,44.05,44.08,44.04,44.07,26168.0,32.6731,32.6954,32.6657,32.6879,26168.0
2018-03-21 13:05:00,44.06,44.07,44.04,44.06,9135.0,32.6805,32.6879,32.6657,32.6805,9135.0
2018-03-21 13:10:00,44.06,44.06,44.0,44.05,30048.0,32.6805,32.6805,32.636,32.6731,30048.0
2018-03-21 13:15:00,44.04,44.05,44.02,44.03,13239.0,32.6657,32.6731,32.6509,32.6583,13239.0
2018-03-21 13:20:00,44.03,44.06,44.02,44.02,29266.0,32.6583,32.6805,32.6509,32.6509,29266.0
2018-03-21 13:25:00,44.02,44.04,44.01,44.02,9088.0,32.6509,32.6657,32.6434,32.6509,9088.0
2018-03-21 13:30:00,44.02,44.06,44.01,44.05,20862.0,32.6509,32.6805,32.6434,32.6731,20862.0
2018-03-21 13:35:00,44.05,44.06,44.01,44.02,32092.0,32.6731,32.6805,32.6434,32.6509,32092.0
2018-03-21 13:40:00,44.01,44.02,43.95,43.96,39776.0,32.6434,32.6509,32.5989,32.6064,39776.0
2018-03-21 13:45:00,43.96,44.02,43.96,44.01,18343.0,32.6064,32.6509,32.6064,32.6434,18343.0
2018-03-21 13:50:00,44.01,44.07,44.01,44.07,19194.0,32.6434,32.6879,32.6434,32.6879,19194.0
2018-03-21 13:55:00,44.08,44.16,44.08,44.15,38293.0,32.6954,32.7547,32.6954,32.7473,38293.0
2018-03-21 14:00:00,44.15,44.46,43.81,43.99,203549.0,32.7473,32.9772,32.4951,32.6286,203549.0
2018-03-21 14:05:00,43.98,44.12,43.96,44.09,40446.0,32.6212,32.725,32.6064,32.7028,40446.0
2018-03-21 14:10:00,44.09,44.09,43.96,44.05,48469.0,32.7028,32.7028,32.6064,32.6731,48469.0
2018-03-21 14:15:00,44.05,44.13,43.99,44.02,57274.0,32.6731,32.7324,32.6286,32.6509,57274.0
2018-03-21 14:20:00,44.02,44.11,44.01,44.07,39964.0,32.6509,32.7176,32.6434,32.6879,39964.0
2018-03-21 14:25:00,44.06,44.06,43.95,43.97,60866.0,32.6805,32.6805,32.5989,32.6138,60866.0
2018-03-21 14:30:00,43.97,43.99,43.89,43.97,54551.0,32.6138,32.6286,32.5544,32.6138,54551.0
2018-03-21 14:35:00,43.97,43.97,43.83,43.86,109649.0,32.6138,32.6138,32.5099,32.5322,109649.0
2018-03-21 14:40:00,43.86,43.92,43.82,43.92,54215.0,32.5322,32.5767,32.5025,32.5767,54215.0
2018-03-21 14:45:00,43.91,43.91,43.82,43.83,63934.0,32.5693,32.5693,32.5025,32.5099,63934.0
2018-03-21 14:50:00,43.83,43.85,43.79,43.82,64353.0,32.5099,32.5248,32.4803,32.5025,64353.0
2018-03-21 14:55:00,43.82,43.9,43.81,43.89,34600.0,32.5025,32.5618,32.4951,32.5544,34600.0
2018-03-21 15:00:00,43.89,43.98,43.89,43.95,68776.0,32.5544,32.6212,32.5544,32.5989,68776.0
2018-03-21 15:05:00,43.96,43.98,43.9,43.96,37752.0,32.6064,32.6212,32.5618,32.6064,37752.0
2018-03-21 15:10:00,43.97,44.03,43.94,44.02,45202.0,32.6138,32.6583,32.5915,32.6509,45202.0
2018-03-21 15:15:00,44.01,44.01,43.94,43.97,101207.0,32.6434,32.6434,32.5915,32.6138,101207.0
2018-03-21 15:20:00,43.97,43.98,43.92,43.97,75843.0,32.6138,32.6212,32.5767,32.6138,75843.0
2018-03-21 15:25:00,43.96,43.96,43.85,43.87,38755.0,32.6064,32.6064,32.5248,32.5396,38755.0
2018-03-21 15:30:00,43.88,43.92,43.86,43.9,32099.0,32.547,32.5767,32.5322,32.5618,32099.0
2018-03-21 15:35:00,43.9,43.91,43.87,43.91,38034.0,32.5618,32.5693,32.5396,32.5693,38034.0
2018-03-21 15:40:00,43.9,43.9,43.87,43.88,71691.0,32.5618,32.5618,32.5396,32.547,71691.0
2018-03-21 15:45:00,43.89,43.95,43.87,43.93,184680.0,32.5544,32.5989,32.5396,32.5841,184680.0
2018-03-21 15:50:00,43.93,43.97,43.92,43.94,179162.0,32.5841,32.6138,32.5767,32.5915,179162.0
2018-03-21 15:55:00,43.95,43.97,43.9,43.91,339478.0,32.5989,32.6138,32.5618,32.5693,339478.0
2018-03-22 09:30:00,43.9,44.09,43.89,44.09,103729.0,32.5618,32.7028,32.5544,32.7028,103729.0
2018-03-22 09:35:00,44.09,44.09,43.92,44.05,62376.0,32.7028,32.7028,32.5767,32.6731,62376.0
2018-03-22 09:40:00,44.04,44.22,44.01,44.17,72818.0,32.6657,32.7992,32.6434,32.7621,72818.0
2018-03-22 09:45:00,44.17,44.23,44.17,44.19,47157.0,32.7621,32.8066,32.7621,32.7769,47157.0
2018-03-22 09:50:00,44.18,44.26,44.16,44.24,31655.0,32.7695,32.8289,32.7547,32.814,31655.0
2018-03-22 09:55:00,44.25,44.26,44.15,44.17,24443.0,32.8215,32.8289,32.7473,32.7621,24443.0
2018-03-22 10:00:00,44.16,44.24,44.16,44.23,28409.0,32.7547,32.814,32.7547,32.8066,28409.0
2018-03-22 10:05:00,44.23,44.24,44.18,44.18,40727.0,32.8066,32.814,32.7695,32.7695,40727.0
2018-03-22 10:10:00,44.18,44.31,44.17,44.28,75657.0,32.7695,32.866,32.7621,32.8437,75657.0
2018-03-22 10:15:00,44.28,44.3,44.21,44.29,213358.0,32.8437,32.8585,32.7918,32.8511,213358.0
2018-03-22 10:20:00,44.28,44.34,44.26,44.3,107085.0,32.8437,32.8882,32.8289,32.8585,107085.0
2018-03-22 10:25:00,44.31,44.36,44.25,44.36,27344.0,32.866,32.903,32.8215,32.903,27344.0
2018-03-22 10:30:00,44.36,44.42,44.34,44.36,116462.0,32.903,32.9475,32.8882,32.903,116462.0
2018-03-22 10:35:00,44.36,44.37,44.3,44.33,23294.0,32.903,32.9105,32.8585,32.8808,23294.0
2018-03-22 10:40:00,44.34,44.37,44.32,44.34,22141.0,32.8882,32.9105,32.8734,32.8882,22141.0
2018-03-22 10:45:00,44.34,44.34,44.22,44.31,32318.0,32.8882,32.8882,32.7992,32.866,32318.0
2018-03-22 10:50:00,44.31,44.38,44.25,44.38,27362.0,32.866,32.9179,32.8215,32.9179,27362.0
2018-03-22 10:55:00,44.39,44.44,44.37,44.41,33409.0,32.9253,32.9624,32.9105,32.9401,33409.0
2018-03-22 11:00:00,44.41,44.42,44.35,44.39,25858.0,32.9401,32.9475,32.8956,32.9253,25858.0
2018-03-22 11:05:00,44.39,44.39,44.34,44.37,22270.0,32.9253,32.9253,32.8882,32.9105,22270.0
2018-03-22 11:10:00,44.38,44.44,44.36,44.41,25969.0,32.9179,32.9624,32.903,32.9401,25969.0
2018-03-22 11:15:00,44.41,44.43,44.34,44.39,41683.0,32.9401,32.955,32.8882,32.9253,41683.0
2018-03-22 11:20:00,44.39,44.46,44.39,44.45,38278.0,32.9253,32.9772,32.9253,32.9698,38278.0
2018-03-22 11:25:00,44.45,44.49,44.4,44.48,40800.0,32.9698,32.9995,32.9327,32.9921,40800.0
2018-03-22 11:30:00,44.48,44.51,44.46,44.47,45261.0,32.9921,33.0143,32.9772,32.9846,45261.0
2018-03-22 11:35:00,44.48,44.53,44.44,44.52,56695.0,32.9921,33.0291,32.9624,33.0217,56695.0
2018-03-22 11:40:00,44.52,44.57,44.48,44.53,77374.0,33.0217,33.0588,32.9921,33.0291,77374.0
2018-03-22 11:45:00,44.53,44.54,44.43,44.48,33807.0,33.0291,33.0366,32.955,32.9921,33807.0
2018-03-22 11:50:00,44.49,44.51,44.44,44.48,82777.0,32.9995,33.0143,32.9624,32.9921,82777.0
2018-03-22 11:55:00,44.48,44.53,44.46,44.46,60109.0,32.9921,33.0291,32.9772,32.9772,60109.0
2018-03-22 12:00:00,44.46,44.54,44.44,44.51,66171.0,32.9772,33.0366,32.9624,33.0143,66171.0
2018-03-22 12:05:00,44.51,44.58,44.49,44.51,90652.0,33.0143,33.0662,32.9995,33.0143,90652.0
2018-03-22 12:10:00,44.51,44.59,44.49,44.55,38324.0,33.0143,33.0736,32.9995,33.044,38324.0
2018-03-22 12:15:00,44.55,44.62,44.53,44.54,71622.0,33.044,33.0959,33.0291,33.0366,71622.0
2018-03-22 12:20:00,44.54,44.54,44.46,44.51,58342.0,33.0366,33.0366,32.9772,33.0143,58342.0
2018-03-22 12:25:00,44.5,44.59,44.48,44.56,48798.0,33.0069,33.0736,32.9921,33.0514,48798.0
2018-03-22 12:30:00,44.56,44.56,44.42,44.44,62300.0,33.0514,33.0514,32.9475,32.9624,62300.0
2018-03-22 12:35:00,44.44,44.45,44.32,44.35,33599.0,32.9624,32.9698,32.8734,32.8956,33599.0
2018-03-22 12:40:00,44.35,44.35,44.28,44.28,45203.0,32.8956,32.8956,32.8437,32.8437,45203.0
2018-03-22 12:45:00,44.29,44.38,44.29,44.33,34252.0,32.8511,32.9179,32.8511,32.8808,34252.0
2018-03-22 12:50:00,44.33,44.35,44.27,44.28,40146.0,32.8808,32.8956,32.8363,32.8437,40146.0
2018-03-22 12:55:00,44.29,44.33,44.27,44.33,33060.0,32.8511,32.8808,32.8363,32.8808,33060.0
2018-03-22 13:00:00,44.32,44.34,44.29,44.33,28351.0,32.8734,32.8882,32.8511,32.8808,28351.0
2018-03-22 13:05:00,44.33,44.36,44.3,44.3,20958.0,32.8808,32.903,32.8585,32.8585,20958.0
2018-03-22 13:10:00,44.3,44.33,44.29,44.31,18569.0,32.8585,32.8808,32.8511,32.866,18569.0
2018-03-22 13:15:00,44.33,44.34,44.29,44.3,18307.0,32.8808,32.8882,32.8511,32.8585,18307.0
2018-03-22 13:20:00,44.29,44.32,44.26,44.28,19582.0,32.8511,32.8734,32.8289,32.8437,19582.0
2018-03-22 13:25:00,44.29,44.32,44.24,44.31,22389.0,32.8511,32.8734,32.814,32.866,22389.0
2018-03-22 13:30:00,44.3,44.37,44.3,44.35,29736.0,32.8585,32.9105,32.8585,32.8956,29736.0
2018-03-22 13:35:00,44.35,44.36,44.26,44.29,44817.0,32.8956,32.903,32.8289,32.8511,44817.0
2018-03-22 13:40:00,44.3,44.3,44.25,44.28,22684.0,32.8585,32.8585,32.8215,32.8437,22684.0
2018-03-22 13:45:00,44.27,44.31,44.24,44.25,25220.0,32.8363,32.866,32.814,32.8215,25220.0
2018-03-22 13:50:00,44.25,44.29,44.24,44.25,30856.0,32.8215,32.8511,32.814,32.8215,30856.0
2018-03-22 13:55:00,44.25,44.32,44.24,44.29,28949.0,32.8215,32.8734,32.814,32.8511,28949.0
2018-03-22 14:00:00,44.29,44.33,44.23,44.24,48716.0,32.8511,32.8808,32.8066,32.814,48716.0
2018-03-22 14:05:00,44.25,44.25,44.21,44.22,20973.0,32.8215,32.8215,32.7918,32.7992,20973.0
2018-03-22 14:10:00,44.22,44.26,44.21,44.22,22238.0,32.7992,32.8289,32.7918,32.7992,22238.0
2018-03-22 14:15:00,44.21,44.23,44.18,44.2,35449.0,32.7918,32.8066,32.7695,32.7844,35449.0
2018-03-22 14:20:00,44.21,44.22,44.16,44.17,26622.0,32.7918,32.7992,32.7547,32.7621,26622.0
2018-03-22 14:25:00,44.17,44.18,44.1,44.11,67728.0,32.7621,32.7695,32.7102,32.7176,67728.0
2018-03-22 14:30:00,44.1,44.13,44.07,44.08,30135.0,32.7102,32.7324,32.6879,32.6954,30135.0
2018-03-22 14:35:00,44.08,44.16,44.07,44.15,36697.0,32.6954,32.7547,32.6879,32.7473,36697.0
2018-03-22 14:40:00,44.16,44.18,44.11,44.11,25492.0,32.7547,32.7695,32.7176,32.7176,25492.0
2018-03-22 14:45:00,44.11,44.18,44.11,44.14,24826.0,32.7176,32.7695,32.7176,32.7399,24826.0
2018-03-22 14:50:00,44.14,44.15,44.11,44.11,12526.0,32.7399,32.7473,32.7176,32.7176,12526.0
2018-03-22 14:55:00,44.11,44.13,44.07,44.08,25800.0,32.7176,32.7324,32.6879,32.6954,25800.0
2018-03-22 15:00:00,44.08,44.17,44.08,44.15,34250.0,32.6954,32.7621,32.6954,32.7473,34250.0
2018-03-22 15:05:00,44.14,44.15,44.08,44.1,30871.0,32.7399,32.7473,32.6954,32.7102,30871.0
2018-03-22 15:10:00,44.1,44.1,44.04,44.07,41898.0,32.7102,32.7102,32.6657,32.6879,41898.0
2018-03-22 15:15:00,44.07,44.08,43.98,44.01,73634.0,32.6879,32.6954,32.6212,32.6434,73634.0
2018-03-22 15:20:00,44.01,44.09,43.99,44.06,58999.0,32.6434,32.7028,32.6286,32.6805,58999.0
2018-03-22 15:25:00,44.07,44.09,44.01,44.02,40123.0,32.6879,32.7028,32.6434,32.6509,40123.0
2018-03-22 15:30:00,44.02,44.03,43.97,44.01,77602.0,32.6509,32.6583,32.6138,32.6434,77602.0
2018-03-22 15:35:00,44.01,44.02,43.98,43.99,61900.0,32.6434,32.6509,32.6212,32.6286,61900.0
2018-03-22 15:40:00,43.98,44.01,43.94,43.95,106455.0,32.6212,32.6434,32.5915,32.5989,106455.0
2018-03-22 15:45:00,43.94,43.96,43.79,43.84,182150.0,32.5915,32.6064,32.4803,32.5173,182150.0
2018-03-22 15:50:00,43.84,43.88,43.81,43.82,111930.0,32.5173,32.547,32.4951,32.5025,111930.0
2018-03-22 15:55:00,43.82,43.9,43.8,43.84,380004.0,32.5025,32.5618,32.4877,32.5173,380004.0
2018-03-23 09:30:00,43.95,44.13,43.89,44.09,98372.0,32.5989,32.7324,32.5544,32.7028,98372.0
2018-03-23 09:35:00,44.06,44.18,44.03,44.13,103858.0,32.6805,32.7695,32.6583,32.7324,103858.0
2018-03-23 09:40:00,44.13,44.13,43.98,44.02,48051.0,32.7324,32.7324,32.6212,32.6509,48051.0
2018-03-23 09:45:00,44.02,44.16,44.02,44.07,49167.0,32.6509,32.7547,32.6509,32.6879,49167.0
2018-03-23 09:50:00,44.06,44.09,43.96,44.04,39199.0,32.6805,32.7028,32.6064,32.6657,39199.0
2018-03-23 09:55:00,44.04,44.08,43.99,44.02,51750.0,32.6657,32.6954,32.6286,32.6509,51750.0
2018-03-23 10:00:00,44.02,44.06,43.98,44.03,58599.0,32.6509,32.6805,32.6212,32.6583,58599.0
2018-03-23 10:05:00,44.02,44.05,43.91,43.97,94036.0,32.6509,32.6731,32.5693,32.6138,94036.0
2018-03-23 10:10:00,43.97,43.98,43.87,43.92,112296.0,32.6138,32.6212,32.5396,32.5767,112296.0
2018-03-23 10:15:00,43.91,43.99,43.88,43.92,43456.0,32.5693,32.6286,32.547,32.5767,43456.0
2018-03-23 10:20:00,43.93,44.0,43.9,44.0,40342.0,32.5841,32.636,32.5618,32.636,40342.0
2018-03-23 10:25:00,44.0,44.0,43.92,43.96,32839.0,32.636,32.636,32.5767,32.6064,32839.0
2018-03-23 10:30:00,43.97,44.0,43.84,43.88,41119.0,32.6138,32.636,32.5173,32.547,41119.0
2018-03-23 10:35:00,43.87,43.88,43.8,43.85,29143.0,32.5396,32.547,32.4877,32.5248,29143.0
2018-03-23 10:40:00,43.85,43.89,43.82,43.85,25072.0,32.5248,32.5544,32.5025,32.5248,25072.0
2018-03-23 10:45:00,43.86,43.86,43.74,43.76,51243.0,32.5322,32.5322,32.4432,32.458,51243.0
2018-03-23 10:50:00,43.76,43.8,43.72,43.75,21722.0,32.458,32.4877,32.4283,32.4506,21722.0
2018-03-23 10:55:00,43.74,43.82,43.74,43.8,23185.0,32.4432,32.5025,32.4432,32.4877,23185.0
2018-03-23 11:00:00,43.81,43.83,43.74,43.76,40552.0,32.4951,32.5099,32.4432,32.458,40552.0
2018-03-23 11:05:00,43.76,43.8,43.73,43.78,28719.0,32.458,32.4877,32.4358,32.4728,28719.0
2018-03-23 11:10:00,43.79,43.87,43.75,43.81,36782.0,32.4803,32.5396,32.4506,32.4951,36782.0
2018-03-23 11:15:00,43.82,43.83,43.78,43.8,34217.0,32.5025,32.5099,32.4728,32.4877,34217.0
2018-03-23 11:20:00,43.8,43.84,43.77,43.84,38409.0,32.4877,32.5173,32.4654,32.5173,38409.0
2018-03-23 11:25:00,43.84,43.88,43.81,43.82,41923.0,32.5173,32.547,32.4951,32.5025,41923.0
2018-03-23 11:30:00,43.82,43.87,43.81,43.85,25175.0,32.5025,32.5396,32.4951,32.5248,25175.0
2018-03-23 11:35:00,43.84,43.84,43.73,43.74,44088.0,32.5173,32.5173,32.4358,32.4432,44088.0
2018-03-23 11:40:00,43.73,43.83,43.73,43.83,24779.0,32.4358,32.5099,32.4358,32.5099,24779.0
2018-03-23 11:45:00,43.83,43.83,43.76,43.78,34021.0,32.5099,32.5099,32.458,32.4728,34021.0
2018-03-23 11:50:00,43.79,43.79,43.72,43.73,37998.0,32.4803,32.4803,32.4283,32.4358,37998.0
2018-03-23 11:55:00,43.73,43.75,43.7,43.73,31300.0,32.4358,32.4506,32.4135,32.4358,31300.0
2018-03-23 12:00:00,43.72,43.77,43.71,43.75,34387.0,32.4283,32.4654,32.4209,32.4506,34387.0
2018-03-23 12:05:00,43.75,43.79,43.66,43.69,23702.0,32.4506,32.4803,32.3838,32.4061,23702.0
2018-03-23 12:10:00,43.69,43.72,43.65,43.68,19448.0,32.4061,32.4283,32.3764,32.3987,19448.0
2018-03-23 12:15:00,43.67,43.71,43.67,43.71,23237.0,32.3913,32.4209,32.3913,32.4209,23237.0
2018-03-23 12:20:00,43.71,43.77,43.7,43.75,21069.0,32.4209,32.4654,32.4135,32.4506,21069.0
2018-03-23 12:25:00,43.74,43.77,43.71,43.72,19724.0,32.4432,32.4654,32.4209,32.4283,19724.0
2018-03-23 12:30:00,43.72,43.72,43.67,43.69,22418.0,32.4283,32.4283,32.3913,32.4061,22418.0
2018-03-23 12:35:00,43.69,43.7,43.65,43.66,41907.0,32.4061,32.4135,32.3764,32.3838,41907.0
2018-03-23 12:40:00,43.66,43.67,43.62,43.63,30044.0,32.3838,32.3913,32.3542,32.3616,30044.0
2018-03-23 12:45:00,43.63,43.69,43.6,43.65,30300.0,32.3616,32.4061,32.3393,32.3764,30300.0
2018-03-23 12:50:00,43.65,43.72,43.64,43.69,26862.0,32.3764,32.4283,32.369,32.4061,26862.0
2018-03-23 12:55:00,43.7,43.72,43.64,43.67,30935.0,32.4135,32.4283,32.369,32.3913,30935.0
2018-03-23 13:00:00,43.66,43.71,43.63,43.63,38037.0,32.3838,32.4209,32.3616,32.3616,38037.0
2018-03-23 13:05:00,43.63,43.66,43.62,43.63,19644.0,32.3616,32.3838,32.3542,32.3616,19644.0
2018-03-23 13:10:00,43.64,43.66,43.59,43.6,31675.0,32.369,32.3838,32.3319,32.3393,31675.0
2018-03-23 13:15:00,43.59,43.6,43.52,43.52,35480.0,32.3319,32.3393,32.28,32.28,35480.0
2018-03-23 13:20:00,43.52,43.54,43.48,43.49,67530.0,32.28,32.2948,32.2503,32.2577,67530.0
2018-03-23 13:25:00,43.49,43.51,43.47,43.5,29660.0,32.2577,32.2726,32.2429,32.2652,29660.0
2018-03-23 13:30:00,43.5,43.52,43.48,43.48,27927.0,32.2652,32.28,32.2503,32.2503,27927.0
2018-03-23 13:35:00,43.49,43.55,43.48,43.53,18437.0,32.2577,32.3022,32.2503,32.2874,18437.0
2018-03-23 13:40:00,43.53,43.53,43.46,43.47,30738.0,32.2874,32.2874,32.2355,32.2429,30738.0
2018-03-23 13:45:00,43.47,43.52,43.46,43.49,28745.0,32.2429,32.28,32.2355,32.2577,28745.0
2018-03-23 13:50:00,43.48,43.53,43.48,43.53,24223.0,32.2503,32.2874,32.2503,32.2874,24223.0
2018-03-23 13:55:00,43.52,43.57,43.51,43.57,26435.0,32.28,32.3171,32.2726,32.3171,26435.0
2018-03-23 14:00:00,43.57,43.58,43.53,43.57,46269.0,32.3171,32.3245,32.2874,32.3171,46269.0
2018-03-23 14:05:00,43.57,43.61,43.56,43.56,24755.0,32.3171,32.3467,32.3097,32.3097,24755.0
2018-03-23 14:10:00,43.56,43.57,43.54,43.55,19256.0,32.3097,32.3171,32.2948,32.3022,19256.0
2018-03-23 14:15:00,43.56,43.64,43.54,43.62,32754.0,32.3097,32.369,32.2948,32.3542,32754.0
2018-03-23 14:20:00,43.62,43.64,43.58,43.58,22710.0,32.3542,32.369,32.3245,32.3245,22710.0
2018-03-23 14:25:00,43.57,43.58,43.52,43.54,27092.0,32.3171,32.3245,32.28,32.2948,27092.0
2018-03-23 14:30:00,43.54,43.57,43.52,43.56,19298.0,32.2948,32.3171,32.28,32.3097,19298.0
2018-03-23 14:35:00,43.55,43.56,43.53,43.56,16982.0,32.3022,32.3097,32.2874,32.3097,16982.0
2018-03-23 14:40:00,43.55,43.6,43.55,43.58,29198.0,32.3022,32.3393,32.3022,32.3245,29198.0
2018-03-23 14:45:00,43.58,43.58,43.53,43.54,40045.0,32.3245,32.3245,32.2874,32.2948,40045.0
2018-03-23 14:50:00,43.54,43.54,43.48,43.49,51368.0,32.2948,32.2948,32.2503,32.2577,51368.0
2018-03-23 14:55:00,43.49,43.5,43.32,43.34,77098.0,32.2577,32.2652,32.1316,32.1465,77098.0
2018-03-23 15:00:00,43.34,43.37,43.29,43.34,67011.0,32.1465,32.1687,32.1094,32.1465,67011.0
2018-03-23 15:05:00,43.34,43.41,43.34,43.37,41989.0,32.1465,32.1984,32.1465,32.1687,41989.0
2018-03-23 15:10:00,43.38,43.4,43.33,43.34,64855.0,32.1762,32.191,32.1391,32.1465,64855.0
2018-03-23 15:15:00,43.35,43.37,43.3,43.33,73261.0,32.1539,32.1687,32.1168,32.1391,73261.0
2018-03-23 15:20:00,43.34,43.36,43.25,43.25,57176.0,32.1465,32.1613,32.0797,32.0797,57176.0
2018-03-23 15:25:00,43.25,43.33,43.24,43.32,104142.0,32.0797,32.1391,32.0723,32.1316,104142.0
2018-03-23 15:30:00,43.31,43.32,43.19,43.22,136132.0,32.1242,32.1316,32.0352,32.0575,136132.0
2018-03-23 15:35:00,43.23,43.23,43.13,43.19,140207.0,32.0649,32.0649,31.9907,32.0352,140207.0
2018-03-23 15:40:00,43.19,43.26,43.1,43.12,180008.0,32.0352,32.0871,31.9685,31.9833,180008.0
2018-03-23 15:45:00,43.12,43.12,43.03,43.09,192151.0,31.9833,31.9833,31.9165,31.961,192151.0
2018-03-23 15:50:00,43.09,43.09,43.02,43.07,148167.0,31.961,31.961,31.9091,31.9462,148167.0
2018-03-23 15:55:00,43.07,43.17,43.04,43.11,252489.0,31.9462,32.0204,31.924,31.9759,252489.0
2018-03-26 09:30:00,43.19,43.24,43.07,43.16,187658.0,32.0352,32.0723,31.9462,32.013,187658.0
2018-03-26 09:35:00,43.15,43.44,43.1,43.42,85927.0,32.0056,32.2207,31.9685,32.2058,85927.0
2018-03-26 09:40:00,43.42,43.54,43.33,43.49,74467.0,32.2058,32.2948,32.1391,32.2577,74467.0
2018-03-26 09:45:00,43.48,43.58,43.46,43.54,64283.0,32.2503,32.3245,32.2355,32.2948,64283.0
2018-03-26 09:50:00,43.54,43.6,43.48,43.49,55947.0,32.2948,32.3393,32.2503,32.2577,55947.0
2018-03-26 09:55:00,43.5,43.52,43.41,43.42,46141.0,32.2652,32.28,32.1984,32.2058,46141.0
2018-03-26 10:00:00,43.42,43.54,43.41,43.47,108112.0,32.2058,32.2948,32.1984,32.2429,108112.0
2018-03-26 10:05:00,43.47,43.54,43.46,43.53,48713.0,32.2429,32.2948,32.2355,32.2874,48713.0
2018-03-26 10:10:00,43.53,43.61,43.52,43.61,63780.0,32.2874,32.3467,32.28,32.3467,63780.0
2018-03-26 10:15:00,43.6,43.64,43.54,43.57,62718.0,32.3393,32.369,32.2948,32.3171,62718.0
2018-03-26 10:20:00,43.57,43.57,43.46,43.51,57624.0,32.3171,32.3171,32.2355,32.2726,57624.0
2018-03-26 10:25:00,43.51,43.57,43.5,43.54,48181.0,32.2726,32.3171,32.2652,32.2948,48181.0
2018-03-26 10:30:00,43.53,43.53,43.41,43.45,54993.0,32.2874,32.2874,32.1984,32.2281,54993.0
2018-03-26 10:35:00,43.45,43.54,43.44,43.54,48529.0,32.2281,32.2948,32.2207,32.2948,48529.0
2018-03-26 10:40:00,43.55,43.69,43.54,43.61,192405.0,32.3022,32.4061,32.2948,32.3467,192405.0
2018-03-26 10:45:00,43.62,43.68,43.61,43.63,77310.0,32.3542,32.3987,32.3467,32.3616,77310.0
2018-03-26 10:50:00,43.64,43.66,43.61,43.64,273896.0,32.369,32.3838,32.3467,32.369,273896.0
2018-03-26 10:55:00,43.65,43.69,43.61,43.67,275191.0,32.3764,32.4061,32.3467,32.3913,275191.0
2018-03-26 11:00:00,43.68,43.7,43.57,43.57,216030.0,32.3987,32.4135,32.3171,32.3171,216030.0
2018-03-26 11:05:00,43.57,43.62,43.53,43.62,81832.0,32.3171,32.3542,32.2874,32.3542,81832.0
2018-03-26 11:10:00,43.61,43.63,43.56,43.62,48938.0,32.3467,32.3616,32.3097,32.3542,48938.0
2018-03-26 11:15:00,43.63,43.63,43.53,43.54,48079.0,32.3616,32.3616,32.2874,32.2948,48079.0
2018-03-26 11:20:00,43.54,43.72,43.53,43.7,117030.0,32.2948,32.4283,32.2874,32.4135,117030.0
2018-03-26 11:25:00,43.7,43.76,43.68,43.69,44326.0,32.4135,32.458,32.3987,32.4061,44326.0
2018-03-26 11:30:00,43.69,43.69,43.6,43.66,40285.0,32.4061,32.4061,32.3393,32.3838,40285.0
2018-03-26 11:35:00,43.66,43.66,43.52,43.53,69410.0,32.3838,32.3838,32.28,32.2874,69410.0
2018-03-26 11:40:00,43.54,43.54,43.46,43.48,55729.0,32.2948,32.2948,32.2355,32.2503,55729.0
2018-03-26 11:45:00,43.48,43.56,43.47,43.56,52742.0,32.2503,32.3097,32.2429,32.3097,52742.0
2018-03-26 11:50:00,43.55,43.56,43.49,43.53,51046.0,32.3022,32.3097,32.2577,32.2874,51046.0
2018-03-26 11:55:00,43.54,43.62,43.52,43.62,40256.0,32.2948,32.3542,32.28,32.3542,40256.0
2018-03-26 12:00:00,43.62,43.66,43.6,43.61,40039.0,32.3542,32.3838,32.3393,32.3467,40039.0
2018-03-26 12:05:00,43.62,43.64,43.58,43.6,22972.0,32.3542,32.369,32.3245,32.3393,22972.0
2018-03-26 12:10:00,43.6,43.63,43.59,43.63,25003.0,32.3393,32.3616,32.3319,32.3616,25003.0
2018-03-26 12:15:00,43.62,43.67,43.61,43.64,21862.0,32.3542,32.3913,32.3467,32.369,21862.0
2018-03-26 12:20:00,43.64,43.65,43.63,43.64,11355.0,32.369,32.3764,32.3616,32.369,11355.0
2018-03-26 12:25:00,43.64,43.64,43.61,43.64,32980.0,32.369,32.369,32.3467,32.369,32980.0
2018-03-26 12:30:00,43.64,43.66,43.63,43.66,21231.0,32.369,32.3838,32.3616,32.3838,21231.0
2018-03-26 12:35:00,43.66,43.71,43.65,43.68,39333.0,32.3838,32.4209,32.3764,32.3987,39333.0
2018-03-26 12:40:00,43.68,43.69,43.64,43.65,16272.0,32.3987,32.4061,32.369,32.3764,16272.0
2018-03-26 12:45:00,43.66,43.69,43.64,43.67,18302.0,32.3838,32.4061,32.369,32.3913,18302.0
2018-03-26 12:50:00,43.67,43.67,43.63,43.65,21799.0,32.3913,32.3913,32.3616,32.3764,21799.0
2018-03-26 12:55:00,43.64,43.66,43.59,43.6,23595.0,32.369,32.3838,32.3319,32.3393,23595.0
2018-03-26 13:00:00,43.6,43.65,43.59,43.64,20632.0,32.3393,32.3764,32.3319,32.369,20632.0
2018-03-26 13:05:00,43.63,43.66,43.6,43.61,25161.0,32.3616,32.3838,32.3393,32.3467,25161.0
2018-03-26 13:10:00,43.61,43.61,43.56,43.59,19998.0,32.3467,32.3467,32.3097,32.3319,19998.0
2018-03-26 13:15:00,43.59,43.62,43.59,43.62,18896.0,32.3319,32.3542,32.3319,32.3542,18896.0
2018-03-26 13:20:00,43.62,43.62,43.58,43.6,18189.0,32.3542,32.3542,32.3245,32.3393,18189.0
2018-03-26 13:25:00,43.59,43.59,43.51,43.53,24108.0,32.3319,32.3319,32.2726,32.2874,24108.0
2018-03-26 13:30:00,43.52,43.56,43.48,43.48,19638.0,32.28,32.3097,32.2503,32.2503,19638.0
2018-03-26 13:35:00,43.49,43.54,43.48,43.52,19904.0,32.2577,32.2948,32.2503,32.28,19904.0
2018-03-26 13:40:00,43.52,43.55,43.51,43.52,27390.0,32.28,32.3022,32.2726,32.28,27390.0
2018-03-26 13:45:00,43.53,43.56,43.52,43.55,25883.0,32.2874,32.3097,32.28,32.3022,25883.0
2018-03-26 13:50:00,43.56,43.61,43.56,43.58,23969.0,32.3097,32.3467,32.3097,32.3245,23969.0
2018-03-26 13:55:00,43.58,43.62,43.56,43.62,26189.0,32.3245,32.3542,32.3097,32.3542,26189.0
2018-03-26 14:00:00,43.62,43.66,43.61,43.65,42222.0,32.3542,32.3838,32.3467,32.3764,42222.0
2018-03-26 14:05:00,43.64,43.65,43.62,43.63,27919.0,32.369,32.3764,32.3542,32.3616,27919.0
2018-03-26 14:10:00,43.63,43.68,43.63,43.64,37066.0,32.3616,32.3987,32.3616,32.369,37066.0
2018-03-26 14:15:00,43.65,43.66,43.6,43.63,21929.0,32.3764,32.3838,32.3393,32.3616,21929.0
2018-03-26 14:20:00,43.64,43.67,43.61,43.62,52391.0,32.369,32.3913,32.3467,32.3542,52391.0
2018-03-26 14:25:00,43.62,43.69,43.62,43.67,32133.0,32.3542,32.4061,32.3542,32.3913,32133.0
2018-03-26 14:30:00,43.67,43.7,43.65,43.66,37593.0,32.3913,32.4135,32.3764,32.3838,37593.0
2018-03-26 14:35:00,43.65,43.67,43.62,43.62,31707.0,32.3764,32.3913,32.3542,32.3542,31707.0
2018-03-26 14:40:00,43.62,43.63,43.6,43.62,22794.0,32.3542,32.3616,32.3393,32.3542,22794.0
2018-03-26 14:45:00,43.63,43.65,43.62,43.65,26765.0,32.3616,32.3764,32.3542,32.3764,26765.0
2018-03-26 14:50:00,43.65,43.67,43.63,43.67,35583.0,32.3764,32.3913,32.3616,32.3913,35583.0
2018-03-26 14:55:00,43.66,43.71,43.66,43.69,32614.0,32.3838,32.4209,32.3838,32.4061,32614.0
2018-03-26 15:00:00,43.69,43.72,43.68,43.7,46256.0,32.4061,32.4283,32.3987,32.4135,46256.0
2018-03-26 15:05:00,43.71,43.74,43.7,43.72,28100.0,32.4209,32.4432,32.4135,32.4283,28100.0
2018-03-26 15:10:00,43.72,43.75,43.67,43.74,53312.0,32.4283,32.4506,32.3913,32.4432,53312.0
2018-03-26 15:15:00,43.75,43.77,43.72,43.75,41131.0,32.4506,32.4654,32.4283,32.4506,41131.0
2018-03-26 15:20:00,43.76,43.81,43.75,43.81,59815.0,32.458,32.4951,32.4506,32.4951,59815.0
2018-03-26 15:25:00,43.81,43.82,43.79,43.81,38557.0,32.4951,32.5025,32.4803,32.4951,38557.0
2018-03-26 15:30:00,43.82,43.86,43.8,43.83,50589.0,32.5025,32.5322,32.4877,32.5099,50589.0
2018-03-26 15:35:00,43.84,43.84,43.79,43.81,71792.0,32.5173,32.5173,32.4803,32.4951,71792.0
2018-03-26 15:40:00,43.81,43.88,43.78,43.88,80276.0,32.4951,32.547,32.4728,32.547,80276.0
2018-03-26 15:45:00,43.87,43.9,43.84,43.9,120113.0,32.5396,32.5618,32.5173,32.5618,120113.0
2018-03-26 15:50:00,43.9,43.91,43.83,43.86,128235.0,32.5618,32.5693,32.5099,32.5322,128235.0
2018-03-26 15:55:00,43.86,43.89,43.8,43.83,276887.0,32.5322,32.5544,32.4877,32.5099,276887.0
2018-03-27 09:30:00,43.82,43.95,43.68,43.87,142147.0,32.5025,32.5989,32.3987,32.5396,142147.0
2018-03-27 09:35:00,43.89,43.9,43.7,43.81,46840.0,32.5544,32.5618,32.4135,32.4951,46840.0
2018-03-27 09:40:00,43.82,43.89,43.75,43.77,28956.0,32.5025,32.5544,32.4506,32.4654,28956.0
2018-03-27 09:45:00,43.78,43.85,43.74,43.81,35596.0,32.4728,32.5248,32.4432,32.4951,35596.0
2018-03-27 09:50:00,43.81,43.83,43.75,43.81,61945.0,32.4951,32.5099,32.4506,32.4951,61945.0
2018-03-27 09:55:00,43.81,43.82,43.73,43.78,39601.0,32.4951,32.5025,32.4358,32.4728,39601.0
2018-03-27 10:00:00,43.78,43.86,43.78,43.84,32999.0,32.4728,32.5322,32.4728,32.5173,32999.0
2018-03-27 10:05:00,43.83,43.93,43.78,43.9,71276.0,32.5099,32.5841,32.4728,32.5618,71276.0
2018-03-27 10:10:00,43.9,43.95,43.82,43.84,38250.0,32.5618,32.5989,32.5025,32.5173,38250.0
2018-03-27 10:15:00,43.84,43.93,43.84,43.9,51614.0,32.5173,32.5841,32.5173,32.5618,51614.0
2018-03-27 10:20:00,43.9,43.93,43.85,43.86,41783.0,32.5618,32.5841,32.5248,32.5322,41783.0
2018-03-27 10:25:00,43.86,43.86,43.8,43.85,19498.0,32.5322,32.5322,32.4877,32.5248,19498.0
2018-03-27 10:30:00,43.85,43.85,43.76,43.84,27572.0,32.5248,32.5248,32.458,32.5173,27572.0
2018-03-27 10:35:00,43.84,43.89,43.82,43.88,22444.0,32.5173,32.5544,32.5025,32.547,22444.0
2018-03-27 10:40:00,43.88,43.92,43.86,43.91,30495.0,32.547,32.5767,32.5322,32.5693,30495.0
2018-03-27 10:45:00,43.91,43.93,43.85,43.9,29458.0,32.5693,32.5841,32.5248,32.5618,29458.0
2018-03-27 10:50:00,43.9,43.96,43.89,43.94,21431.0,32.5618,32.6064,32.5544,32.5915,21431.0
2018-03-27 10:55:00,43.95,44.03,43.94,44.03,70459.0,32.5989,32.6583,32.5915,32.6583,70459.0
2018-03-27 11:00:00,44.02,44.12,44.01,44.06,65674.0,32.6509,32.725,32.6434,32.6805,65674.0
2018-03-27 11:05:00,44.05,44.12,44.04,44.1,84266.0,32.6731,32.725,32.6657,32.7102,84266.0
2018-03-27 11:10:00,44.11,44.19,44.1,44.14,52214.0,32.7176,32.7769,32.7102,32.7399,52214.0
2018-03-27 11:15:00,44.13,44.16,44.06,44.16,24125.0,32.7324,32.7547,32.6805,32.7547,24125.0
2018-03-27 11:20:00,44.16,44.21,44.15,44.16,42110.0,32.7547,32.7918,32.7473,32.7547,42110.0
2018-03-27 11:25:00,44.17,44.23,44.14,44.19,49270.0,32.7621,32.8066,32.7399,32.7769,49270.0
2018-03-27 11:30:00,44.2,44.23,44.18,44.18,25881.0,32.7844,32.8066,32.7695,32.7695,25881.0
2018-03-27 11:35:00,44.18,44.21,44.13,44.18,23353.0,32.7695,32.7918,32.7324,32.7695,23353.0
2018-03-27 11:40:00,44.18,44.18,44.09,44.09,22649.0,32.7695,32.7695,32.7028,32.7028,22649.0
2018-03-27 11:45:00,44.09,44.11,44.05,44.06,27491.0,32.7028,32.7176,32.6731,32.6805,27491.0
2018-03-27 11:50:00,44.06,44.19,44.06,44.18,28185.0,32.6805,32.7769,32.6805,32.7695,28185.0
2018-03-27 11:55:00,44.17,44.23,44.12,44.22,35632.0,32.7621,32.8066,32.725,32.7992,35632.0
2018-03-27 12:00:00,44.22,44.29,44.21,44.23,42835.0,32.7992,32.8511,32.7918,32.8066,42835.0
2018-03-27 12:05:00,44.22,44.32,44.21,44.27,22733.0,32.7992,32.8734,32.7918,32.8363,22733.0
2018-03-27 12:10:00,44.26,44.3,44.22,44.3,43273.0,32.8289,32.8585,32.7992,32.8585,43273.0
2018-03-27 12:15:00,44.29,44.31,44.28,44.31,15599.0,32.8511,32.866,32.8437,32.866,15599.0
2018-03-27 12:20:00,44.31,44.34,44.28,44.34,30271.0,32.866,32.8882,32.8437,32.8882,30271.0
2018-03-27 12:25:00,44.34,44.37,44.3,44.36,35627.0,32.8882,32.9105,32.8585,32.903,35627.0
2018-03-27 12:30:00,44.36,44.39,44.33,44.33,52169.0,32.903,32.9253,32.8808,32.8808,52169.0
2018-03-27 12:35:00,44.34,44.36,44.3,44.32,31097.0,32.8882,32.903,32.8585,32.8734,31097.0
2018-03-27 12:40:00,44.31,44.4,44.31,44.39,48491.0,32.866,32.9327,32.866,32.9253,48491.0
2018-03-27 12:45:00,44.39,44.45,44.37,44.43,56389.0,32.9253,32.9698,32.9105,32.955,56389.0
2018-03-27 12:50:00,44.43,44.47,44.43,44.47,24670.0,32.955,32.9846,32.955,32.9846,24670.0
2018-03-27 12:55:00,44.46,44.47,44.39,44.41,28332.0,32.9772,32.9846,32.9253,32.9401,28332.0
2018-03-27 13:00:00,44.41,44.43,44.37,44.4,27827.0,32.9401,32.955,32.9105,32.9327,27827.0
2018-03-27 13:05:00,44.39,44.48,44.38,44.47,27163.0,32.9253,32.9921,32.9179,32.9846,27163.0
2018-03-27 13:10:00,44.48,44.51,44.43,44.51,64407.0,32.9921,33.0143,32.955,33.0143,64407.0
2018-03-27 13:15:00,44.51,44.53,44.45,44.53,16612.0,33.0143,33.0291,32.9698,33.0291,16612.0
2018-03-27 13:20:00,44.52,44.53,44.47,44.52,24762.0,33.0217,33.0291,32.9846,33.0217,24762.0
2018-03-27 13:25:00,44.52,44.53,44.47,44.5,23447.0,33.0217,33.0291,32.9846,33.0069,23447.0
2018-03-27 13:30:00,44.49,44.55,44.49,44.54,50180.0,32.9995,33.044,32.9995,33.0366,50180.0
2018-03-27 13:35:00,44.55,44.57,44.48,44.55,41048.0,33.044,33.0588,32.9921,33.044,41048.0
2018-03-27 13:40:00,44.55,44.63,44.54,44.63,53930.0,33.044,33.1033,33.0366,33.1033,53930.0
2018-03-27 13:45:00,44.63,44.63,44.58,44.59,39133.0,33.1033,33.1033,33.0662,33.0736,39133.0
2018-03-27 13:50:00,44.59,44.6,44.55,44.57,102462.0,33.0736,33.0811,33.044,33.0588,102462.0
2018-03-27 13:55:00,44.58,44.65,44.52,44.63,63561.0,33.0662,33.1181,33.0217,33.1033,63561.0
2018-03-27 14:00:00,44.64,44.72,44.63,44.69,56413.0,33.1107,33.1701,33.1033,33.1478,56413.0
2018-03-27 14:05:00,44.69,44.72,44.62,44.66,66389.0,33.1478,33.1701,33.0959,33.1256,66389.0
2018-03-27 14:10:00,44.67,44.73,44.66,44.68,74027.0,33.133,33.1775,33.1256,33.1404,74027.0
2018-03-27 14:15:00,44.67,44.68,44.62,44.64,59387.0,33.133,33.1404,33.0959,33.1107,59387.0
2018-03-27 14:20:00,44.63,44.73,44.62,44.72,56759.0,33.1033,33.1775,33.0959,33.1701,56759.0
2018-03-27 14:25:00,44.72,44.73,44.68,44.73,61014.0,33.1701,33.1775,33.1404,33.1775,61014.0
2018-03-27 14:30:00,44.74,44.75,44.7,44.75,47370.0,33.1849,33.1923,33.1552,33.1923,47370.0
2018-03-27 14:35:00,44.75,44.82,44.73,44.79,80097.0,33.1923,33.2442,33.1775,33.222,80097.0
2018-03-27 14:40:00,44.78,44.87,44.78,44.85,57329.0,33.2146,33.2813,33.2146,33.2665,57329.0
2018-03-27 14:45:00,44.84,44.88,44.76,44.78,52057.0,33.2591,33.2887,33.1997,33.2146,52057.0
2018-03-27 14:50:00,44.78,44.85,44.77,44.84,35484.0,33.2146,33.2665,33.2072,33.2591,35484.0
2018-03-27 14:55:00,44.83,44.83,44.72,44.73,54386.0,33.2517,33.2517,33.1701,33.1775,54386.0
2018-03-27 15:00:00,44.73,44.76,44.62,44.65,65383.0,33.1775,33.1997,33.0959,33.1181,65383.0
2018-03-27 15:05:00,44.64,44.68,44.55,44.68,69088.0,33.1107,33.1404,33.044,33.1404,69088.0
2018-03-27 15:10:00,44.69,44.74,44.64,44.74,65462.0,33.1478,33.1849,33.1107,33.1849,65462.0
2018-03-27 15:15:00,44.74,44.74,44.65,44.69,59842.0,33.1849,33.1849,33.1181,33.1478,59842.0
2018-03-27 15:20:00,44.7,44.73,44.63,44.73,36035.0,33.1552,33.1775,33.1033,33.1775,36035.0
2018-03-27 15:25:00,44.73,44.73,44.61,44.62,52188.0,33.1775,33.1775,33.0885,33.0959,52188.0
2018-03-27 15:30:00,44.62,44.63,44.45,44.55,109365.0,33.0959,33.1033,32.9698,33.044,109365.0
2018-03-27 15:35:00,44.55,44.63,44.54,44.59,74174.0,33.044,33.1033,33.0366,33.0736,74174.0
2018-03-27 15:40:00,44.59,44.59,44.47,44.49,109114.0,33.0736,33.0736,32.9846,32.9995,109114.0
2018-03-27 15:45:00,44.49,44.59,44.46,44.48,145444.0,32.9995,33.0736,32.9772,32.9921,145444.0
2018-03-27 15:50:00,44.48,44.57,44.45,44.45,127377.0,32.9921,33.0588,32.9698,32.9698,127377.0
2018-03-27 15:55:00,44.45,44.58,44.44,44.52,315203.0,32.9698,33.0662,32.9624,33.0217,315203.0
2018-03-28 09:30:00,44.62,44.73,44.59,44.59,145798.0,33.0959,33.1775,33.0736,33.0736,145798.0
2018-03-28 09:35:00,44.58,44.82,44.54,44.8,45222.0,33.0662,33.2442,33.0366,33.2294,45222.0
2018-03-28 09:40:00,44.8,44.89,44.66,44.72,82894.0,33.2294,33.2962,33.1256,33.1701,82894.0
2018-03-28 09:45:00,44.73,44.78,44.57,44.59,67239.0,33.1775,33.2146,33.0588,33.0736,67239.0
2018-03-28 09:50:00,44.6,44.65,44.54,44.64,38730.0,33.0811,33.1181,33.0366,33.1107,38730.0
2018-03-28 09:55:00,44.64,44.74,44.57,44.59,42075.0,33.1107,33.1849,33.0588,33.0736,42075.0
2018-03-28 10:00:00,44.59,44.61,44.42,44.42,68689.0,33.0736,33.0885,32.9475,32.9475,68689.0
2018-03-28 10:05:00,44.42,44.53,44.4,44.48,62255.0,32.9475,33.0291,32.9327,32.9921,62255.0
2018-03-28 10:10:00,44.49,44.58,44.43,44.58,81907.0,32.9995,33.0662,32.955,33.0662,81907.0
2018-03-28 10:15:00,44.57,44.58,44.48,44.55,42251.0,33.0588,33.0662,32.9921,33.044,42251.0
2018-03-28 10:20:00,44.55,44.64,44.49,44.62,49450.0,33.044,33.1107,32.9995,33.0959,49450.0
2018-03-28 10:25:00,44.62,44.72,44.61,44.72,30520.0,33.0959,33.1701,33.0885,33.1701,30520.0
2018-03-28 10:30:00,44.73,44.74,44.6,44.63,48726.0,33.1775,33.1849,33.0811,33.1033,48726.0
2018-03-28 10:35:00,44.63,44.74,44.62,44.71,76072.0,33.1033,33.1849,33.0959,33.1626,76072.0
2018-03-28 10:40:00,44.71,44.84,44.71,44.84,53101.0,33.1626,33.2591,33.1626,33.2591,53101.0
2018-03-28 10:45:00,44.84,44.88,44.74,44.87,46195.0,33.2591,33.2887,33.1849,33.2813,46195.0
2018-03-28 10:50:00,44.87,44.89,44.78,44.79,27009.0,33.2813,33.2962,33.2146,33.222,27009.0
2018-03-28 10:55:00,44.79,44.8,44.69,44.74,35125.0,33.222,33.2294,33.1478,33.1849,35125.0
2018-03-28 11:00:00,44.74,44.78,44.69,44.75,39063.0,33.1849,33.2146,33.1478,33.1923,39063.0
2018-03-28 11:05:00,44.75,44.82,44.71,44.82,40960.0,33.1923,33.2442,33.1626,33.2442,40960.0
2018-03-28 11:10:00,44.83,44.84,44.74,44.8,51320.0,33.2517,33.2591,33.1849,33.2294,51320.0
2018-03-28 11:15:00,44.81,44.86,44.69,44.71,56425.0,33.2368,33.2739,33.1478,33.1626,56425.0
2018-03-28 11:20:00,44.72,44.77,44.71,44.74,35384.0,33.1701,33.2072,33.1626,33.1849,35384.0
2018-03-28 11:25:00,44.75,44.83,44.72,44.82,35561.0,33.1923,33.2517,33.1701,33.2442,35561.0
2018-03-28 11:30:00,44.82,44.83,44.73,44.8,50031.0,33.2442,33.2517,33.1775,33.2294,50031.0
2018-03-28 11:35:00,44.8,44.85,44.74,44.75,42299.0,33.2294,33.2665,33.1849,33.1923,42299.0
2018-03-28 11:40:00,44.75,44.82,44.69,44.7,42238.0,33.1923,33.2442,33.1478,33.1552,42238.0
2018-03-28 11:45:00,44.71,44.81,44.7,44.76,48936.0,33.1626,33.2368,33.1552,33.1997,48936.0
2018-03-28 11:50:00,44.76,44.86,44.75,44.86,35505.0,33.1997,33.2739,33.1923,33.2739,35505.0
2018-03-28 11:55:00,44.86,44.87,44.75,44.76,61423.0,33.2739,33.2813,33.1923,33.1997,61423.0
2018-03-28 12:00:00,44.75,44.76,44.68,44.75,70416.0,33.1923,33.1997,33.1404,33.1923,70416.0
2018-03-28 12:05:00,44.75,44.79,44.72,44.77,66096.0,33.1923,33.222,33.1701,33.2072,66096.0
2018-03-28 12:10:00,44.76,44.76,44.66,44.71,67044.0,33.1997,33.1997,33.1256,33.1626,67044.0
2018-03-28 12:15:00,44.7,44.81,44.68,44.8,76854.0,33.1552,33.2368,33.1404,33.2294,76854.0
2018-03-28 12:20:00,44.8,44.85,44.79,44.8,55396.0,33.2294,33.2665,33.222,33.2294,55396.0
2018-03-28 12:25:00,44.8,44.92,44.79,44.9,47323.0,33.2294,33.3184,33.222,33.3036,47323.0
2018-03-28 12:30:00,44.9,44.92,44.86,44.88,35946.0,33.3036,33.3184,33.2739,33.2887,35946.0
2018-03-28 12:35:00,44.89,44.91,44.86,44.9,28132.0,33.2962,33.311,33.2739,33.3036,28132.0
2018-03-28 12:40:00,44.91,44.97,44.9,44.96,36599.0,33.311,33.3555,33.3036,33.3481,36599.0
2018-03-28 12:45:00,44.96,44.98,44.91,44.94,32322.0,33.3481,33.3629,33.311,33.3332,32322.0
2018-03-28 12:50:00,44.93,44.96,44.91,44.92,28093.0,33.3258,33.3481,33.311,33.3184,28093.0
2018-03-28 12:55:00,44.91,44.98,44.9,44.96,26317.0,33.311,33.3629,33.3036,33.3481,26317.0
2018-03-28 13:00:00,44.96,44.97,44.82,44.84,27391.0,33.3481,33.3555,33.2442,33.2591,27391.0
2018-03-28 13:05:00,44.84,44.87,44.79,44.81,30015.0,33.2591,33.2813,33.222,33.2368,30015.0
2018-03-28 13:10:00,44.81,44.86,44.79,44.81,27219.0,33.2368,33.2739,33.222,33.2368,27219.0
2018-03-28 13:15:00,44.82,44.87,44.81,44.86,33514.0,33.2442,33.2813,33.2368,33.2739,33514.0
2018-03-28 13:20:00,44.86,44.87,44.73,44.76,60019.0,33.2739,33.2813,33.1775,33.1997,60019.0
2018-03-28 13:25:00,44.76,44.8,44.68,44.79,51836.0,33.1997,33.2294,33.1404,33.222,51836.0
2018-03-28 13:30:00,44.79,44.8,44.73,44.73,45945.0,33.222,33.2294,33.1775,33.1775,45945.0
2018-03-28 13:35:00,44.73,44.75,44.7,44.74,37353.0,33.1775,33.1923,33.1552,33.1849,37353.0
2018-03-28 13:40:00,44.74,44.75,44.65,44.65,44429.0,33.1849,33.1923,33.1181,33.1181,44429.0
2018-03-28 13:45:00,44.66,44.71,44.64,44.67,26752.0,33.1256,33.1626,33.1107,33.133,26752.0
2018-03-28 13:50:00,44.68,44.73,44.64,44.65,28692.0,33.1404,33.1775,33.1107,33.1181,28692.0
2018-03-28 13:55:00,44.66,44.69,44.64,44.66,28845.0,33.1256,33.1478,33.1107,33.1256,28845.0
2018-03-28 14:00:00,44.66,44.72,44.66,44.7,34783.0,33.1256,33.1701,33.1256,33.1552,34783.0
2018-03-28 14:05:00,44.7,44.76,44.7,44.71,29964.0,33.1552,33.1997,33.1552,33.1626,29964.0
2018-03-28 14:10:00,44.71,44.71,44.63,44.67,60642.0,33.1626,33.1626,33.1033,33.133,60642.0
2018-03-28 14:15:00,44.67,44.73,44.66,44.72,19606.0,33.133,33.1775,33.1256,33.1701,19606.0
2018-03-28 14:20:00,44.71,44.73,44.64,44.7,21355.0,33.1626,33.1775,33.1107,33.1552,21355.0
2018-03-28 14:25:00,44.7,44.73,44.65,44.67,31479.0,33.1552,33.1775,33.1181,33.133,31479.0
2018-03-28 14:30:00,44.67,44.7,44.65,44.67,17960.0,33.133,33.1552,33.1181,33.133,17960.0
2018-03-28 14:35:00,44.68,44.69,44.59,44.62,35213.0,33.1404,33.1478,33.0736,33.0959,35213.0
2018-03-28 14:40:00,44.62,44.71,44.62,44.67,28523.0,33.0959,33.1626,33.0959,33.133,28523.0
2018-03-28 14:45:00,44.68,44.77,44.65,44.77,27569.0,33.1404,33.2072,33.1181,33.2072,27569.0
2018-03-28 14:50:00,44.77,44.8,44.76,44.77,30369.0,33.2072,33.2294,33.1997,33.2072,30369.0
2018-03-28 14:55:00,44.76,44.8,44.73,44.77,35866.0,33.1997,33.2294,33.1775,33.2072,35866.0
2018-03-28 15:00:00,44.77,44.77,44.64,44.66,41890.0,33.2072,33.2072,33.1107,33.1256,41890.0
2018-03-28 15:05:00,44.66,44.68,44.6,44.62,41872.0,33.1256,33.1404,33.0811,33.0959,41872.0
2018-03-28 15:10:00,44.62,44.67,44.6,44.63,40479.0,33.0959,33.133,33.0811,33.1033,40479.0
2018-03-28 15:15:00,44.63,44.65,44.57,44.65,48473.0,33.1033,33.1181,33.0588,33.1181,48473.0
2018-03-28 15:20:00,44.66,44.67,44.6,44.61,62262.0,33.1256,33.133,33.0811,33.0885,62262.0
2018-03-28 15:25:00,44.61,44.69,44.61,44.69,32701.0,33.0885,33.1478,33.0885,33.1478,32701.0
2018-03-28 15:30:00,44.69,44.71,44.61,44.61,42339.0,33.1478,33.1626,33.0885,33.0885,42339.0
2018-03-28 15:35:00,44.62,44.72,44.6,44.7,63072.0,33.0959,33.1701,33.0811,33.1552,63072.0
2018-03-28 15:40:00,44.69,44.71,44.63,44.63,63538.0,33.1478,33.1626,33.1033,33.1033,63538.0
2018-03-28 15:45:00,44.63,44.69,44.61,44.63,170384.0,33.1033,33.1478,33.0885,33.1033,170384.0
2018-03-28 15:50:00,44.64,44.66,44.61,44.61,91085.0,33.1107,33.1256,33.0885,33.0885,91085.0
2018-03-28 15:55:00,44.62,44.71,44.6,44.64,208104.0,33.0959,33.1626,33.0811,33.1107,208104.0
2018-03-29 09:30:00,44.75,44.8,44.7,44.74,87469.0,33.1923,33.2294,33.1552,33.1849,87469.0
2018-03-29 09:35:00,44.76,44.84,44.71,44.79,36097.0,33.1997,33.2591,33.1626,33.222,36097.0
2018-03-29 09:40:00,44.8,44.89,44.78,44.85,31427.0,33.2294,33.2962,33.2146,33.2665,31427.0
2018-03-29 09:45:00,44.86,44.86,44.82,44.84,31154.0,33.2739,33.2739,33.2442,33.2591,31154.0
2018-03-29 09:50:00,44.84,44.89,44.8,44.8,43847.0,33.2591,33.2962,33.2294,33.2294,43847.0
2018-03-29 09:55:00,44.8,44.97,44.78,44.94,70749.0,33.2294,33.3555,33.2146,33.3332,70749.0
2018-03-29 10:00:00,44.96,44.99,44.87,44.99,48090.0,33.3481,33.3703,33.2813,33.3703,48090.0
2018-03-29 10:05:00,44.99,45.0,44.89,44.98,37598.0,33.3703,33.3777,33.2962,33.3629,37598.0
2018-03-29 10:10:00,44.97,44.98,44.9,44.98,30478.0,33.3555,33.3629,33.3036,33.3629,30478.0
2018-03-29 10:15:00,44.97,44.99,44.93,44.97,31190.0,33.3555,33.3703,33.3258,33.3555,31190.0
2018-03-29 10:20:00,44.97,45.05,44.96,45.0,82609.0,33.3555,33.4148,33.3481,33.3777,82609.0
2018-03-29 10:25:00,45.0,45.05,44.98,45.03,26139.0,33.3777,33.4148,33.3629,33.4,26139.0
2018-03-29 10:30:00,45.03,45.03,44.86,44.86,23415.0,33.4,33.4,33.2739,33.2739,23415.0
2018-03-29 10:35:00,44.86,44.88,44.81,44.84,18169.0,33.2739,33.2887,33.2368,33.2591,18169.0
2018-03-29 10:40:00,44.84,44.9,44.82,44.9,35326.0,33.2591,33.3036,33.2442,33.3036,35326.0
2018-03-29 10:45:00,44.9,44.91,44.77,44.81,31059.0,33.3036,33.311,33.2072,33.2368,31059.0
2018-03-29 10:50:00,44.81,44.82,44.76,44.76,20723.0,33.2368,33.2442,33.1997,33.1997,20723.0
2018-03-29 10:55:00,44.76,44.76,44.7,44.72,37633.0,33.1997,33.1997,33.1552,33.1701,37633.0
2018-03-29 11:00:00,44.73,44.84,44.73,44.84,27015.0,33.1775,33.2591,33.1775,33.2591,27015.0
2018-03-29 11:05:00,44.84,44.9,44.83,44.89,37333.0,33.2591,33.3036,33.2517,33.2962,37333.0
2018-03-29 11:10:00,44.89,44.98,44.88,44.97,25723.0,33.2962,33.3629,33.2887,33.3555,25723.0
2018-03-29 11:15:00,44.97,44.97,44.88,44.89,18786.0,33.3555,33.3555,33.2887,33.2962,18786.0
2018-03-29 11:20:00,44.89,44.92,44.85,44.86,18413.0,33.2962,33.3184,33.2665,33.2739,18413.0
2018-03-29 11:25:00,44.87,44.88,44.83,44.85,16333.0,33.2813,33.2887,33.2517,33.2665,16333.0
2018-03-29 11:30:00,44.85,44.9,44.85,44.85,48046.0,33.2665,33.3036,33.2665,33.2665,48046.0
2018-03-29 11:35:00,44.85,44.92,44.85,44.9,29822.0,33.2665,33.3184,33.2665,33.3036,29822.0
2018-03-29 11:40:00,44.9,44.91,44.84,44.87,19878.0,33.3036,33.311,33.2591,33.2813,19878.0
2018-03-29 11:45:00,44.88,44.91,44.82,44.86,25333.0,33.2887,33.311,33.2442,33.2739,25333.0
2018-03-29 11:50:00,44.87,44.88,44.85,44.86,16880.0,33.2813,33.2887,33.2665,33.2739,16880.0
2018-03-29 11:55:00,44.86,44.86,44.82,44.86,17544.0,33.2739,33.2739,33.2442,33.2739,17544.0
2018-03-29 12:00:00,44.85,44.86,44.8,44.83,54858.0,33.2665,33.2739,33.2294,33.2517,54858.0
2018-03-29 12:05:00,44.82,44.9,44.81,44.89,24832.0,33.2442,33.3036,33.2368,33.2962,24832.0
2018-03-29 12:10:00,44.9,44.92,44.87,44.88,31617.0,33.3036,33.3184,33.2813,33.2887,31617.0
2018-03-29 12:15:00,44.87,44.91,44.83,44.84,32260.0,33.2813,33.311,33.2517,33.2591,32260.0
2018-03-29 12:20:00,44.84,44.85,44.8,44.81,15224.0,33.2591,33.2665,33.2294,33.2368,15224.0
2018-03-29 12:25:00,44.82,44.82,44.75,44.75,16208.0,33.2442,33.2442,33.1923,33.1923,16208.0
2018-03-29 12:30:00,44.75,44.81,44.74,44.77,14768.0,33.1923,33.2368,33.1849,33.2072,14768.0
2018-03-29 12:35:00,44.77,44.8,44.75,44.79,10470.0,33.2072,33.2294,33.1923,33.222,10470.0
2018-03-29 12:40:00,44.8,44.84,44.79,44.83,11959.0,33.2294,33.2591,33.222,33.2517,11959.0
2018-03-29 12:45:00,44.83,44.84,44.81,44.81,19741.0,33.2517,33.2591,33.2368,33.2368,19741.0
2018-03-29 12:50:00,44.8,44.81,44.75,44.77,14277.0,33.2294,33.2368,33.1923,33.2072,14277.0
2018-03-29 12:55:00,44.78,44.82,44.78,44.79,15777.0,33.2146,33.2442,33.2146,33.222,15777.0
2018-03-29 13:00:00,44.79,44.81,44.76,44.8,15693.0,33.222,33.2368,33.1997,33.2294,15693.0
2018-03-29 13:05:00,44.81,44.83,44.79,44.8,13377.0,33.2368,33.2517,33.222,33.2294,13377.0
2018-03-29 13:10:00,44.79,44.81,44.76,44.77,15805.0,33.222,33.2368,33.1997,33.2072,15805.0
2018-03-29 13:15:00,44.76,44.78,44.75,44.77,12774.0,33.1997,33.2146,33.1923,33.2072,12774.0
2018-03-29 13:20:00,44.77,44.82,44.76,44.8,10155.0,33.2072,33.2442,33.1997,33.2294,10155.0
2018-03-29 13:25:00,44.81,44.84,44.81,44.82,15565.0,33.2368,33.2591,33.2368,33.2442,15565.0
2018-03-29 13:30:00,44.82,44.82,44.71,44.75,25318.0,33.2442,33.2442,33.1626,33.1923,25318.0
2018-03-29 13:35:00,44.75,44.76,44.69,44.7,20965.0,33.1923,33.1997,33.1478,33.1552,20965.0
2018-03-29 13:40:00,44.69,44.72,44.67,44.68,17701.0,33.1478,33.1701,33.133,33.1404,17701.0
2018-03-29 13:45:00,44.68,44.69,44.65,44.65,20164.0,33.1404,33.1478,33.1181,33.1181,20164.0
2018-03-29 13:50:00,44.65,44.71,44.65,44.7,20178.0,33.1181,33.1626,33.1181,33.1552,20178.0
2018-03-29 13:55:00,44.7,44.71,44.63,44.64,26449.0,33.1552,33.1626,33.1033,33.1107,26449.0
2018-03-29 14:00:00,44.63,44.69,44.62,44.66,21465.0,33.1033,33.1478,33.0959,33.1256,21465.0
2018-03-29 14:05:00,44.65,44.69,44.63,44.68,19872.0,33.1181,33.1478,33.1033,33.1404,19872.0
2018-03-29 14:10:00,44.69,44.75,44.68,44.73,21553.0,33.1478,33.1923,33.1404,33.1775,21553.0
2018-03-29 14:15:00,44.73,44.8,44.72,44.8,27365.0,33.1775,33.2294,33.1701,33.2294,27365.0
2018-03-29 14:20:00,44.79,44.82,44.75,44.77,39778.0,33.222,33.2442,33.1923,33.2072,39778.0
2018-03-29 14:25:00,44.77,44.79,44.75,44.79,25974.0,33.2072,33.222,33.1923,33.222,25974.0
2018-03-29 14:30:00,44.78,44.79,44.73,44.73,30677.0,33.2146,33.222,33.1775,33.1775,30677.0
2018-03-29 14:35:00,44.74,44.75,44.68,44.68,29819.0,33.1849,33.1923,33.1404,33.1404,29819.0
2018-03-29 14:40:00,44.69,44.73,44.69,44.73,18043.0,33.1478,33.1775,33.1478,33.1775,18043.0
2018-03-29 14:45:00,44.73,44.74,44.65,44.69,229459.0,33.1775,33.1849,33.1181,33.1478,229459.0
2018-03-29 14:50:00,44.69,44.7,44.65,44.69,32531.0,33.1478,33.1552,33.1181,33.1478,32531.0
2018-03-29 14:55:00,44.69,44.71,44.66,44.67,49804.0,33.1478,33.1626,33.1256,33.133,49804.0
2018-03-29 15:00:00,44.66,44.69,44.64,44.67,41155.0,33.1256,33.1478,33.1107,33.133,41155.0
2018-03-29 15:05:00,44.66,44.69,44.65,44.65,39757.0,33.1256,33.1478,33.1181,33.1181,39757.0
2018-03-29 15:10:00,44.65,44.67,44.63,44.65,47410.0,33.1181,33.133,33.1033,33.1181,47410.0
2018-03-29 15:15:00,44.65,44.65,44.58,44.58,78735.0,33.1181,33.1181,33.0662,33.0662,78735.0
2018-03-29 15:20:00,44.59,44.68,44.56,44.66,100694.0,33.0736,33.1404,33.0514,33.1256,100694.0
2018-03-29 15:25:00,44.66,44.7,44.63,44.67,46035.0,33.1256,33.1552,33.1033,33.133,46035.0
2018-03-29 15:30:00,44.67,44.68,44.6,44.63,61206.0,33.133,33.1404,33.0811,33.1033,61206.0
2018-03-29 15:35:00,44.63,44.7,44.6,44.69,65455.0,33.1033,33.1552,33.0811,33.1478,65455.0
2018-03-29 15:40:00,44.7,44.71,44.65,44.7,62133.0,33.1552,33.1626,33.1181,33.1552,62133.0
2018-03-29 15:45:00,44.71,44.8,44.7,44.78,91400.0,33.1626,33.2294,33.1552,33.2146,91400.0
2018-03-29 15:50:00,44.79,44.79,44.75,44.76,99514.0,33.222,33.222,33.1923,33.1997,99514.0
2018-03-29 15:55:00,44.76,44.76,44.67,44.68,262667.0,33.1997,33.1997,33.133,33.1404,262667.0
2018-04-02 09:30:00,44.73,44.83,44.68,44.7,85183.0,33.1775,33.2517,33.1404,33.1552,85183.0
2018-04-02 09:35:00,44.71,44.75,44.57,44.65,36451.0,33.1626,33.1923,33.0588,33.1181,36451.0
2018-04-02 09:40:00,44.65,44.82,44.63,44.82,43503.0,33.1181,33.2442,33.1033,33.2442,43503.0
2018-04-02 09:45:00,44.84,44.87,44.77,44.8,107858.0,33.2591,33.2813,33.2072,33.2294,107858.0
2018-04-02 09:50:00,44.8,44.82,44.75,44.8,27445.0,33.2294,33.2442,33.1923,33.2294,27445.0
2018-04-02 09:55:00,44.8,44.83,44.75,44.82,19133.0,33.2294,33.2517,33.1923,33.2442,19133.0
2018-04-02 10:00:00,44.81,44.86,44.75,44.79,45429.0,33.2368,33.2739,33.1923,33.222,45429.0
2018-04-02 10:05:00,44.79,44.87,44.76,44.77,31808.0,33.222,33.2813,33.1997,33.2072,31808.0
2018-04-02 10:10:00,44.77,44.82,44.74,44.8,51250.0,33.2072,33.2442,33.1849,33.2294,51250.0
2018-04-02 10:15:00,44.81,44.86,44.79,44.84,32607.0,33.2368,33.2739,33.222,33.2591,32607.0
2018-04-02 10:20:00,44.82,44.85,44.78,44.84,26257.0,33.2442,33.2665,33.2146,33.2591,26257.0
2018-04-02 10:25:00,44.83,44.95,44.83,44.93,35305.0,33.2517,33.3407,33.2517,33.3258,35305.0
2018-04-02 10:30:00,44.93,44.94,44.81,44.85,33058.0,33.3258,33.3332,33.2368,33.2665,33058.0
2018-04-02 10:35:00,44.85,44.88,44.75,44.76,19252.0,33.2665,33.2887,33.1923,33.1997,19252.0
2018-04-02 10:40:00,44.75,44.76,44.68,44.69,23551.0,33.1923,33.1997,33.1404,33.1478,23551.0
2018-04-02 10:45:00,44.69,44.71,44.62,44.62,21804.0,33.1478,33.1626,33.0959,33.0959,21804.0
2018-04-02 10:50:00,44.63,44.7,44.62,44.69,35989.0,33.1033,33.1552,33.0959,33.1478,35989.0
2018-04-02 10:55:00,44.69,44.69,44.58,44.59,34623.0,33.1478,33.1478,33.0662,33.0736,34623.0
2018-04-02 11:00:00,44.59,44.59,44.52,44.53,22590.0,33.0736,33.0736,33.0217,33.0291,22590.0
2018-04-02 11:05:00,44.53,44.61,44.52,44.57,38249.0,33.0291,33.0885,33.0217,33.0588,38249.0
2018-04-02 11:10:00,44.57,44.59,44.48,44.48,40368.0,33.0588,33.0736,32.9921,32.9921,40368.0
2018-04-02 11:15:00,44.48,44.58,44.47,44.55,36974.0,32.9921,33.0662,32.9846,33.044,36974.0
2018-04-02 11:20:00,44.55,44.56,44.49,44.54,44217.0,33.044,33.0514,32.9995,33.0366,44217.0
2018-04-02 11:25:00,44.54,44.55,44.49,44.54,31824.0,33.0366,33.044,32.9995,33.0366,31824.0
2018-04-02 11:30:00,44.54,44.59,44.54,44.58,26070.0,33.0366,33.0736,33.0366,33.0662,26070.0
2018-04-02 11:35:00,44.58,44.59,44.42,44.45,63199.0,33.0662,33.0736,32.9475,32.9698,63199.0
2018-04-02 11:40:00,44.46,44.47,44.39,44.41,44094.0,32.9772,32.9846,32.9253,32.9401,44094.0
2018-04-02 11:45:00,44.42,44.53,44.39,44.52,44872.0,32.9475,33.0291,32.9253,33.0217,44872.0
2018-04-02 11:50:00,44.52,44.53,44.43,44.49,37908.0,33.0217,33.0291,32.955,32.9995,37908.0
2018-04-02 11:55:00,44.49,44.51,44.42,44.42,35505.0,32.9995,33.0143,32.9475,32.9475,35505.0
2018-04-02 12:00:00,44.42,44.43,44.33,44.4,66244.0,32.9475,32.955,32.8808,32.9327,66244.0
2018-04-02 12:05:00,44.4,44.4,44.3,44.3,45229.0,32.9327,32.9327,32.8585,32.8585,45229.0
2018-04-02 12:10:00,44.3,44.32,44.26,44.29,33030.0,32.8585,32.8734,32.8289,32.8511,33030.0
2018-04-02 12:15:00,44.29,44.3,44.26,44.28,30883.0,32.8511,32.8585,32.8289,32.8437,30883.0
2018-04-02 12:20:00,44.26,44.26,44.18,44.21,29732.0,32.8289,32.8289,32.7695,32.7918,29732.0
2018-04-02 12:25:00,44.2,44.24,44.17,44.21,31850.0,32.7844,32.814,32.7621,32.7918,31850.0
2018-04-02 12:30:00,44.22,44.3,44.22,44.24,32660.0,32.7992,32.8585,32.7992,32.814,32660.0
2018-04-02 12:35:00,44.24,44.31,44.24,44.29,21055.0,32.814,32.866,32.814,32.8511,21055.0
2018-04-02 12:40:00,44.29,44.33,44.24,44.31,26169.0,32.8511,32.8808,32.814,32.866,26169.0
2018-04-02 12:45:00,44.3,44.36,44.3,44.35,20707.0,32.8585,32.903,32.8585,32.8956,20707.0
2018-04-02 12:50:00,44.36,44.37,44.34,44.35,21504.0,32.903,32.9105,32.8882,32.8956,21504.0
2018-04-02 12:55:00,44.35,44.37,44.31,44.33,35103.0,32.8956,32.9105,32.866,32.8808,35103.0
2018-04-02 13:00:00,44.33,44.35,44.28,44.33,34484.0,32.8808,32.8956,32.8437,32.8808,34484.0
2018-04-02 13:05:00,44.32,44.35,44.32,44.35,24231.0,32.8734,32.8956,32.8734,32.8956,24231.0
2018-04-02 13:10:00,44.35,44.39,44.34,44.34,25046.0,32.8956,32.9253,32.8882,32.8882,25046.0
2018-04-02 13:15:00,44.35,44.44,44.32,44.44,29894.0,32.8956,32.9624,32.8734,32.9624,29894.0
2018-04-02 13:20:00,44.44,44.46,44.39,44.4,24376.0,32.9624,32.9772,32.9253,32.9327,24376.0
2018-04-02 13:25:00,44.41,44.44,44.34,44.39,32323.0,32.9401,32.9624,32.8882,32.9253,32323.0
2018-04-02 13:30:00,44.38,44.39,44.27,44.3,57438.0,32.9179,32.9253,32.8363,32.8585,57438.0
2018-04-02 13:35:00,44.3,44.32,44.21,44.23,44703.0,32.8585,32.8734,32.7918,32.8066,44703.0
2018-04-02 13:40:00,44.23,44.24,44.17,44.2,52937.0,32.8066,32.814,32.7621,32.7844,52937.0
2018-04-02 13:45:00,44.2,44.22,44.12,44.13,49578.0,32.7844,32.7992,32.725,32.7324,49578.0
2018-04-02 13:50:00,44.14,44.15,44.1,44.13,41024.0,32.7399,32.7473,32.7102,32.7324,41024.0
2018-04-02 13:55:00,44.14,44.15,44.09,44.1,32368.0,32.7399,32.7473,32.7028,32.7102,32368.0
2018-04-02 14:00:00,44.1,44.15,44.09,44.13,33153.0,32.7102,32.7473,32.7028,32.7324,33153.0
2018-04-02 14:05:00,44.14,44.15,44.08,44.12,50288.0,32.7399,32.7473,32.6954,32.725,50288.0
2018-04-02 14:10:00,44.12,44.22,44.12,44.21,34115.0,32.725,32.7992,32.725,32.7918,34115.0
2018-04-02 14:15:00,44.22,44.24,44.18,44.22,42136.0,32.7992,32.814,32.7695,32.7992,42136.0
2018-04-02 14:20:00,44.23,44.3,44.22,44.25,35785.0,32.8066,32.8585,32.7992,32.8215,35785.0
2018-04-02 14:25:00,44.25,44.27,44.17,44.21,30078.0,32.8215,32.8363,32.7621,32.7918,30078.0
2018-04-02 14:30:00,44.2,44.21,44.14,44.15,39060.0,32.7844,32.7918,32.7399,32.7473,39060.0
2018-04-02 14:35:00,44.15,44.21,44.14,44.18,41101.0,32.7473,32.7918,32.7399,32.7695,41101.0
2018-04-02 14:40:00,44.18,44.18,44.07,44.09,43028.0,32.7695,32.7695,32.6879,32.7028,43028.0
2018-04-02 14:45:00,44.09,44.11,44.06,44.11,33892.0,32.7028,32.7176,32.6805,32.7176,33892.0
2018-04-02 14:50:00,44.11,44.16,44.09,44.12,40403.0,32.7176,32.7547,32.7028,32.725,40403.0
2018-04-02 14:55:00,44.11,44.11,44.03,44.05,48243.0,32.7176,32.7176,32.6583,32.6731,48243.0
2018-04-02 15:00:00,44.05,44.07,43.98,43.98,62477.0,32.6731,32.6879,32.6212,32.6212,62477.0
2018-04-02 15:05:00,43.98,44.0,43.92,43.95,47860.0,32.6212,32.636,32.5767,32.5989,47860.0
2018-04-02 15:10:00,43.95,43.97,43.91,43.97,30740.0,32.5989,32.6138,32.5693,32.6138,30740.0
2018-04-02 15:15:00,43.97,43.97,43.92,43.95,38510.0,32.6138,32.6138,32.5767,32.5989,38510.0
2018-04-02 15:20:00,43.96,43.97,43.9,43.91,66624.0,32.6064,32.6138,32.5618,32.5693,66624.0
2018-04-02 15:25:00,43.91,43.95,43.9,43.95,47918.0,32.5693,32.5989,32.5618,32.5989,47918.0
2018-04-02 15:30:00,43.96,44.01,43.96,43.98,66812.0,32.6064,32.6434,32.6064,32.6212,66812.0
2018-04-02 15:35:00,43.99,44.05,43.98,44.02,79001.0,32.6286,32.6731,32.6212,32.6509,79001.0
2018-04-02 15:40:00,44.02,44.04,43.99,44.01,68214.0,32.6509,32.6657,32.6286,32.6434,68214.0
2018-04-02 15:45:00,44.01,44.15,44.01,44.14,136542.0,32.6434,32.7473,32.6434,32.7399,136542.0
2018-04-02 15:50:00,44.15,44.22,44.13,44.2,136200.0,32.7473,32.7992,32.7324,32.7844,136200.0
2018-04-02 15:55:00,44.2,44.24,44.17,44.21,359083.0,32.7844,32.814,32.7621,32.7918,359083.0
2018-04-03 09:30:00,44.23,44.25,44.03,44.05,83493.0,32.8066,32.8215,32.6583,32.6731,83493.0
2018-04-03 09:35:00,44.05,44.16,44.03,44.09,53455.0,32.6731,32.7547,32.6583,32.7028,53455.0
2018-04-03 09:40:00,44.09,44.21,44.07,44.19,68366.0,32.7028,32.7918,32.6879,32.7769,68366.0
2018-04-03 09:45:00,44.18,44.25,44.11,44.22,47531.0,32.7695,32.8215,32.7176,32.7992,47531.0
2018-04-03 09:50:00,44.23,44.31,44.2,44.23,48424.0,32.8066,32.866,32.7844,32.8066,48424.0
2018-04-03 09:55:00,44.23,44.26,44.17,44.24,38851.0,32.8066,32.8289,32.7621,32.814,38851.0
2018-04-03 10:00:00,44.23,44.29,44.21,44.27,47807.0,32.8066,32.8511,32.7918,32.8363,47807.0
2018-04-03 10:05:00,44.28,44.36,44.28,44.3,58636.0,32.8437,32.903,32.8437,32.8585,58636.0
2018-04-03 10:10:00,44.31,44.32,44.24,44.26,59853.0,32.866,32.8734,32.814,32.8289,59853.0
2018-04-03 10:15:00,44.25,44.27,44.16,44.16,57184.0,32.8215,32.8363,32.7547,32.7547,57184.0
2018-04-03 10:20:00,44.16,44.22,44.12,44.21,46515.0,32.7547,32.7992,32.725,32.7918,46515.0
2018-04-03 10:25:00,44.21,44.23,44.15,44.16,29360.0,32.7918,32.8066,32.7473,32.7547,29360.0
2018-04-03 10:30:00,44.16,44.16,44.08,44.14,52426.0,32.7547,32.7547,32.6954,32.7399,52426.0
2018-04-03 10:35:00,44.13,44.25,44.13,44.24,25649.0,32.7324,32.8215,32.7324,32.814,25649.0
2018-04-03 10:40:00,44.23,44.26,44.17,44.19,46645.0,32.8066,32.8289,32.7621,32.7769,46645.0
2018-04-03 10:45:00,44.18,44.28,44.13,44.27,30537.0,32.7695,32.8437,32.7324,32.8363,30537.0
2018-04-03 10:50:00,44.28,44.3,44.24,44.29,30561.0,32.8437,32.8585,32.814,32.8511,30561.0
2018-04-03 10:55:00,44.29,44.32,44.19,44.26,49572.0,32.8511,32.8734,32.7769,32.8289,49572.0
2018-04-03 11:00:00,44.27,44.32,44.18,44.32,34858.0,32.8363,32.8734,32.7695,32.8734,34858.0
2018-04-03 11:05:00,44.31,44.35,44.25,44.31,41632.0,32.866,32.8956,32.8215,32.866,41632.0
2018-04-03 11:10:00,44.32,44.34,44.18,44.2,55011.0,32.8734,32.8882,32.7695,32.7844,55011.0
2018-04-03 11:15:00,44.21,44.21,44.14,44.16,45039.0,32.7918,32.7918,32.7399,32.7547,45039.0
2018-04-03 11:20:00,44.17,44.22,44.14,44.16,27333.0,32.7621,32.7992,32.7399,32.7547,27333.0
2018-04-03 11:25:00,44.17,44.21,44.15,44.16,49029.0,32.7621,32.7918,32.7473,32.7547,49029.0
2018-04-03 11:30:00,44.15,44.2,44.12,44.12,50285.0,32.7473,32.7844,32.725,32.725,50285.0
2018-04-03 11:35:00,44.13,44.22,44.1,44.2,75052.0,32.7324,32.7992,32.7102,32.7844,75052.0
2018-04-03 11:40:00,44.19,44.22,44.15,44.22,26329.0,32.7769,32.7992,32.7473,32.7992,26329.0
2018-04-03 11:45:00,44.22,44.27,44.19,44.27,24210.0,32.7992,32.8363,32.7769,32.8363,24210.0
2018-04-03 11:50:00,44.27,44.35,44.25,44.34,39306.0,32.8363,32.8956,32.8215,32.8882,39306.0
2018-04-03 11:55:00,44.34,44.36,44.28,44.3,59009.0,32.8882,32.903,32.8437,32.8585,59009.0
2018-04-03 12:00:00,44.3,44.31,44.25,44.26,43333.0,32.8585,32.866,32.8215,32.8289,43333.0
2018-04-03 12:05:00,44.27,44.3,44.23,44.23,27527.0,32.8363,32.8585,32.8066,32.8066,27527.0
2018-04-03 12:10:00,44.23,44.27,44.21,44.22,31495.0,32.8066,32.8363,32.7918,32.7992,31495.0
2018-04-03 12:15:00,44.23,44.25,44.21,44.23,21045.0,32.8066,32.8215,32.7918,32.8066,21045.0
2018-04-03 12:20:00,44.24,44.29,44.21,44.25,31102.0,32.814,32.8511,32.7918,32.8215,31102.0
2018-04-03 12:25:00,44.26,44.3,44.22,44.23,33444.0,32.8289,32.8585,32.7992,32.8066,33444.0
2018-04-03 12:30:00,44.22,44.23,44.17,44.17,18545.0,32.7992,32.8066,32.7621,32.7621,18545.0
2018-04-03 12:35:00,44.17,44.22,44.15,44.16,27114.0,32.7621,32.7992,32.7473,32.7547,27114.0
2018-04-03 12:40:00,44.16,44.21,44.15,44.21,19730.0,32.7547,32.7918,32.7473,32.7918,19730.0
2018-04-03 12:45:00,44.2,44.22,44.16,44.17,22936.0,32.7844,32.7992,32.7547,32.7621,22936.0
2018-04-03 12:50:00,44.17,44.17,44.12,44.14,18742.0,32.7621,32.7621,32.725,32.7399,18742.0
2018-04-03 12:55:00,44.14,44.14,44.08,44.12,25101.0,32.7399,32.7399,32.6954,32.725,25101.0
2018-04-03 13:00:00,44.11,44.12,44.08,44.12,18664.0,32.7176,32.725,32.6954,32.725,18664.0
2018-04-03 13:05:00,44.12,44.13,44.05,44.06,25426.0,32.725,32.7324,32.6731,32.6805,25426.0
2018-04-03 13:10:00,44.06,44.09,44.05,44.09,21978.0,32.6805,32.7028,32.6731,32.7028,21978.0
2018-04-03 13:15:00,44.08,44.09,44.04,44.08,17815.0,32.6954,32.7028,32.6657,32.6954,17815.0
2018-04-03 13:20:00,44.08,44.1,44.05,44.07,18865.0,32.6954,32.7102,32.6731,32.6879,18865.0
2018-04-03 13:25:00,44.07,44.14,44.07,44.08,20675.0,32.6879,32.7399,32.6879,32.6954,20675.0
2018-04-03 13:30:00,44.09,44.11,44.07,44.09,24048.0,32.7028,32.7176,32.6879,32.7028,24048.0
2018-04-03 13:35:00,44.09,44.12,44.09,44.09,27299.0,32.7028,32.725,32.7028,32.7028,27299.0
2018-04-03 13:40:00,44.09,44.15,44.08,44.14,18215.0,32.7028,32.7473,32.6954,32.7399,18215.0
2018-04-03 13:45:00,44.14,44.15,44.12,44.14,17933.0,32.7399,32.7473,32.725,32.7399,17933.0
2018-04-03 13:50:00,44.13,44.14,44.12,44.13,16250.0,32.7324,32.7399,32.725,32.7324,16250.0
2018-04-03 13:55:00,44.13,44.19,44.12,44.17,36217.0,32.7324,32.7769,32.725,32.7621,36217.0
2018-04-03 14:00:00,44.17,44.2,44.14,44.16,29200.0,32.7621,32.7844,32.7399,32.7547,29200.0
2018-04-03 14:05:00,44.16,44.17,44.11,44.12,18484.0,32.7547,32.7621,32.7176,32.725,18484.0
2018-04-03 14:10:00,44.12,44.14,44.1,44.11,36495.0,32.725,32.7399,32.7102,32.7176,36495.0
2018-04-03 14:15:00,44.11,44.16,44.1,44.16,27824.0,32.7176,32.7547,32.7102,32.7547,27824.0
2018-04-03 14:20:00,44.17,44.2,44.15,44.2,25810.0,32.7621,32.7844,32.7473,32.7844,25810.0
2018-04-03 14:25:00,44.2,44.21,44.16,44.2,31910.0,32.7844,32.7918,32.7547,32.7844,31910.0
2018-04-03 14:30:00,44.2,44.25,44.18,44.23,33630.0,32.7844,32.8215,32.7695,32.8066,33630.0
2018-04-03 14:35:00,44.23,44.23,44.2,44.21,19557.0,32.8066,32.8066,32.7844,32.7918,19557.0
2018-04-03 14:40:00,44.21,44.23,44.18,44.2,30801.0,32.7918,32.8066,32.7695,32.7844,30801.0
2018-04-03 14:45:00,44.19,44.29,44.15,44.29,67100.0,32.7769,32.8511,32.7473,32.8511,67100.0
2018-04-03 14:50:00,44.29,44.3,44.23,44.27,32864.0,32.8511,32.8585,32.8066,32.8363,32864.0
2018-04-03 14:55:00,44.27,44.31,44.25,44.25,38831.0,32.8363,32.866,32.8215,32.8215,38831.0
2018-04-03 15:00:00,44.25,44.32,44.22,44.31,43150.0,32.8215,32.8734,32.7992,32.866,43150.0
2018-04-03 15:05:00,44.32,44.43,44.31,44.4,50559.0,32.8734,32.955,32.866,32.9327,50559.0
2018-04-03 15:10:00,44.39,44.42,44.28,44.29,57973.0,32.9253,32.9475,32.8437,32.8511,57973.0
2018-04-03 15:15:00,44.29,44.33,44.27,44.33,33911.0,32.8511,32.8808,32.8363,32.8808,33911.0
2018-04-03 15:20:00,44.33,44.37,44.29,44.36,45152.0,32.8808,32.9105,32.8511,32.903,45152.0
2018-04-03 15:25:00,44.36,44.38,44.34,44.38,47494.0,32.903,32.9179,32.8882,32.9179,47494.0
2018-04-03 15:30:00,44.38,44.39,44.27,44.27,54473.0,32.9179,32.9253,32.8363,32.8363,54473.0
2018-04-03 15:35:00,44.28,44.3,44.23,44.27,48968.0,32.8437,32.8585,32.8066,32.8363,48968.0
2018-04-03 15:40:00,44.27,44.29,44.21,44.22,63200.0,32.8363,32.8511,32.7918,32.7992,63200.0
2018-04-03 15:45:00,44.21,44.25,44.17,44.2,93192.0,32.7918,32.8215,32.7621,32.7844,93192.0
2018-04-03 15:50:00,44.2,44.2,44.14,44.14,147561.0,32.7844,32.7844,32.7399,32.7399,147561.0
2018-04-03 15:55:00,44.14,44.21,44.13,44.17,211223.0,32.7399,32.7918,32.7324,32.7621,211223.0
2018-04-04 09:30:00,44.2,44.2,43.97,44.08,117118.0,32.7844,32.7844,32.6138,32.6954,117118.0
2018-04-04 09:35:00,44.07,44.16,44.05,44.16,74726.0,32.6879,32.7547,32.6731,32.7547,74726.0
2018-04-04 09:40:00,44.15,44.37,44.13,44.37,61710.0,32.7473,32.9105,32.7324,32.9105,61710.0
2018-04-04 09:45:00,44.36,44.36,44.17,44.28,86689.0,32.903,32.903,32.7621,32.8437,86689.0
2018-04-04 09:50:00,44.27,44.38,44.27,44.36,38199.0,32.8363,32.9179,32.8363,32.903,38199.0
2018-04-04 09:55:00,44.35,44.51,44.35,44.51,55095.0,32.8956,33.0143,32.8956,33.0143,55095.0
2018-04-04 10:00:00,44.52,44.59,44.49,44.57,72256.0,33.0217,33.0736,32.9995,33.0588,72256.0
2018-04-04 10:05:00,44.57,44.61,44.53,44.54,56560.0,33.0588,33.0885,33.0291,33.0366,56560.0
2018-04-04 10:10:00,44.54,44.57,44.49,44.56,106289.0,33.0366,33.0588,32.9995,33.0514,106289.0
2018-04-04 10:15:00,44.56,44.56,44.47,44.52,49019.0,33.0514,33.0514,32.9846,33.0217,49019.0
2018-04-04 10:20:00,44.52,44.54,44.48,44.51,53235.0,33.0217,33.0366,32.9921,33.0143,53235.0
2018-04-04 10:25:00,44.5,44.51,44.44,44.44,41714.0,33.0069,33.0143,32.9624,32.9624,41714.0
2018-04-04 10:30:00,44.44,44.51,44.42,44.49,64316.0,32.9624,33.0143,32.9475,32.9995,64316.0
2018-04-04 10:35:00,44.5,44.57,44.46,44.56,31714.0,33.0069,33.0588,32.9772,33.0514,31714.0
2018-04-04 10:40:00,44.56,44.56,44.44,44.46,92891.0,33.0514,33.0514,32.9624,32.9772,92891.0
2018-04-04 10:45:00,44.46,44.48,44.33,44.33,35379.0,32.9772,32.9921,32.8808,32.8808,35379.0
2018-04-04 10:50:00,44.34,44.44,44.32,44.4,38323.0,32.8882,32.9624,32.8734,32.9327,38323.0
2018-04-04 10:55:00,44.38,44.39,44.29,44.3,67973.0,32.9179,32.9253,32.8511,32.8585,67973.0
2018-04-04 11:00:00,44.3,44.31,44.21,44.23,67232.0,32.8585,32.866,32.7918,32.8066,67232.0
2018-04-04 11:05:00,44.22,44.34,44.22,44.33,77124.0,32.7992,32.8882,32.7992,32.8808,77124.0
2018-04-04 11:10:00,44.33,44.37,44.32,44.36,21713.0,32.8808,32.9105,32.8734,32.903,21713.0
2018-04-04 11:15:00,44.35,44.36,44.21,44.23,25055.0,32.8956,32.903,32.7918,32.8066,25055.0
2018-04-04 11:20:00,44.22,44.26,44.17,44.2,42847.0,32.7992,32.8289,32.7621,32.7844,42847.0
2018-04-04 11:25:00,44.2,44.25,44.19,44.23,32635.0,32.7844,32.8215,32.7769,32.8066,32635.0
2018-04-04 11:30:00,44.23,44.27,44.21,44.24,143766.0,32.8066,32.8363,32.7918,32.814,143766.0
2018-04-04 11:35:00,44.23,44.26,44.2,44.26,53203.0,32.8066,32.8289,32.7844,32.8289,53203.0
2018-04-04 11:40:00,44.26,44.3,44.21,44.26,27112.0,32.8289,32.8585,32.7918,32.8289,27112.0
2018-04-04 11:45:00,44.25,44.29,44.22,44.25,28039.0,32.8215,32.8511,32.7992,32.8215,28039.0
2018-04-04 11:50:00,44.24,44.27,44.22,44.25,23188.0,32.814,32.8363,32.7992,32.8215,23188.0
2018-04-04 11:55:00,44.25,44.25,44.19,44.25,20397.0,32.8215,32.8215,32.7769,32.8215,20397.0
2018-04-04 12:00:00,44.24,44.31,44.24,44.3,37454.0,32.814,32.866,32.814,32.8585,37454.0
2018-04-04 12:05:00,44.3,44.32,44.28,44.3,60336.0,32.8585,32.8734,32.8437,32.8585,60336.0
2018-04-04 12:10:00,44.31,44.31,44.25,44.28,35124.0,32.866,32.866,32.8215,32.8437,35124.0
2018-04-04 12:15:00,44.27,44.29,44.27,44.29,15975.0,32.8363,32.8511,32.8363,32.8511,15975.0
2018-04-04 12:20:00,44.28,44.31,44.25,44.27,32355.0,32.8437,32.866,32.8215,32.8363,32355.0
2018-04-04 12:25:00,44.27,44.3,44.26,44.28,26411.0,32.8363,32.8585,32.8289,32.8437,26411.0
2018-04-04 12:30:00,44.27,44.34,44.27,44.33,23237.0,32.8363,32.8882,32.8363,32.8808,23237.0
2018-04-04 12:35:00,44.34,44.36,44.29,44.3,27684.0,32.8882,32.903,32.8511,32.8585,27684.0
2018-04-04 12:40:00,44.3,44.31,44.26,44.29,21070.0,32.8585,32.866,32.8289,32.8511,21070.0
2018-04-04 12:45:00,44.28,44.32,44.26,44.32,19270.0,32.8437,32.8734,32.8289,32.8734,19270.0
2018-04-04 12:50:00,44.32,44.34,44.29,44.34,23819.0,32.8734,32.8882,32.8511,32.8882,23819.0
2018-04-04 12:55:00,44.34,44.36,44.31,44.32,21059.0,32.8882,32.903,32.866,32.8734,21059.0
2018-04-04 13:00:00,44.33,44.34,44.28,44.29,17877.0,32.8808,32.8882,32.8437,32.8511,17877.0
2018-04-04 13:05:00,44.29,44.3,44.26,44.27,29844.0,32.8511,32.8585,32.8289,32.8363,29844.0
2018-04-04 13:10:00,44.27,44.27,44.24,44.25,16633.0,32.8363,32.8363,32.814,32.8215,16633.0
2018-04-04 13:15:00,44.25,44.27,44.23,44.25,33817.0,32.8215,32.8363,32.8066,32.8215,33817.0
2018-04-04 13:20:00,44.24,44.31,44.23,44.27,30937.0,32.814,32.866,32.8066,32.8363,30937.0
2018-04-04 13:25:00,44.27,44.27,44.23,44.27,26329.0,32.8363,32.8363,32.8066,32.8363,26329.0
2018-04-04 13:30:00,44.26,44.27,44.21,44.22,43209.0,32.8289,32.8363,32.7918,32.7992,43209.0
2018-04-04 13:35:00,44.22,44.27,44.22,44.27,24540.0,32.7992,32.8363,32.7992,32.8363,24540.0
2018-04-04 13:40:00,44.27,44.34,44.26,44.34,41825.0,32.8363,32.8882,32.8289,32.8882,41825.0
2018-04-04 13:45:00,44.33,44.34,44.3,44.34,16562.0,32.8808,32.8882,32.8585,32.8882,16562.0
2018-04-04 13:50:00,44.33,44.42,44.32,44.42,55581.0,32.8808,32.9475,32.8734,32.9475,55581.0
2018-04-04 13:55:00,44.41,44.45,44.41,44.45,34951.0,32.9401,32.9698,32.9401,32.9698,34951.0
2018-04-04 14:00:00,44.45,44.48,44.44,44.48,27335.0,32.9698,32.9921,32.9624,32.9921,27335.0
2018-04-04 14:05:00,44.48,44.56,44.48,44.55,41897.0,32.9921,33.0514,32.9921,33.044,41897.0
2018-04-04 14:10:00,44.55,44.59,44.54,44.57,38569.0,33.044,33.0736,33.0366,33.0588,38569.0
2018-04-04 14:15:00,44.57,44.64,44.54,44.63,52877.0,33.0588,33.1107,33.0366,33.1033,52877.0
2018-04-04 14:20:00,44.64,44.66,44.61,44.66,30906.0,33.1107,33.1256,33.0885,33.1256,30906.0
2018-04-04 14:25:00,44.66,44.71,44.65,44.71,41968.0,33.1256,33.1626,33.1181,33.1626,41968.0
2018-04-04 14:30:00,44.71,44.71,44.65,44.66,63267.0,33.1626,33.1626,33.1181,33.1256,63267.0
2018-04-04 14:35:00,44.65,44.72,44.65,44.71,36997.0,33.1181,33.1701,33.1181,33.1626,36997.0
2018-04-04 14:40:00,44.72,44.79,44.7,44.79,55866.0,33.1701,33.222,33.1552,33.222,55866.0
2018-04-04 14:45:00,44.78,44.83,44.77,44.8,38627.0,33.2146,33.2517,33.2072,33.2294,38627.0
2018-04-04 14:50:00,44.8,44.8,44.75,44.76,64588.0,33.2294,33.2294,33.1923,33.1997,64588.0
2018-04-04 14:55:00,44.76,44.76,44.72,44.75,44097.0,33.1997,33.1997,33.1701,33.1923,44097.0
2018-04-04 15:00:00,44.74,44.83,44.72,44.82,49152.0,33.1849,33.2517,33.1701,33.2442,49152.0
2018-04-04 15:05:00,44.82,44.86,44.8,44.8,64026.0,33.2442,33.2739,33.2294,33.2294,64026.0
2018-04-04 15:10:00,44.81,44.81,44.76,44.78,69914.0,33.2368,33.2368,33.1997,33.2146,69914.0
2018-04-04 15:15:00,44.79,44.79,44.76,44.77,52570.0,33.222,33.222,33.1997,33.2072,52570.0
2018-04-04 15:20:00,44.78,44.82,44.77,44.79,78202.0,33.2146,33.2442,33.2072,33.222,78202.0
2018-04-04 15:25:00,44.79,44.84,44.78,44.81,57753.0,33.222,33.2591,33.2146,33.2368,57753.0
2018-04-04 15:30:00,44.8,44.83,44.79,44.8,65337.0,33.2294,33.2517,33.222,33.2294,65337.0
2018-04-04 15:35:00,44.81,44.81,44.78,44.8,45651.0,33.2368,33.2368,33.2146,33.2294,45651.0
2018-04-04 15:40:00,44.8,44.8,44.76,44.77,84822.0,33.2294,33.2294,33.1997,33.2072,84822.0
2018-04-04 15:45:00,44.77,44.8,44.75,44.8,197013.0,33.2072,33.2294,33.1923,33.2294,197013.0
2018-04-04 15:50:00,44.8,44.83,44.78,44.83,96656.0,33.2294,33.2517,33.2146,33.2517,96656.0
2018-04-04 15:55:00,44.83,44.83,44.7,44.79,333214.0,33.2517,33.2517,33.1552,33.222,333214.0
2018-04-05 09:30:00,44.8,44.8,44.48,44.51,93516.0,33.2294,33.2294,32.9921,33.0143,93516.0
2018-04-05 09:35:00,44.5,44.5,44.28,44.3,48352.0,33.0069,33.0069,32.8437,32.8585,48352.0
2018-04-05 09:40:00,44.29,44.29,44.12,44.16,97193.0,32.8511,32.8511,32.725,32.7547,97193.0
2018-04-05 09:45:00,44.16,44.27,44.11,44.25,84702.0,32.7547,32.8363,32.7176,32.8215,84702.0
2018-04-05 09:50:00,44.26,44.31,44.23,44.26,33667.0,32.8289,32.866,32.8066,32.8289,33667.0
2018-04-05 09:55:00,44.25,44.37,44.25,44.37,56249.0,32.8215,32.9105,32.8215,32.9105,56249.0
2018-04-05 10:00:00,44.36,44.44,44.35,44.43,62393.0,32.903,32.9624,32.8956,32.955,62393.0
2018-04-05 10:05:00,44.44,44.45,44.39,44.44,94816.0,32.9624,32.9698,32.9253,32.9624,94816.0
2018-04-05 10:10:00,44.43,44.46,44.36,44.38,51574.0,32.955,32.9772,32.903,32.9179,51574.0
2018-04-05 10:15:00,44.38,44.48,44.37,44.46,33200.0,32.9179,32.9921,32.9105,32.9772,33200.0
2018-04-05 10:20:00,44.47,44.48,44.39,44.47,42028.0,32.9846,32.9921,32.9253,32.9846,42028.0
2018-04-05 10:25:00,44.47,44.49,44.43,44.45,25746.0,32.9846,32.9995,32.955,32.9698,25746.0
2018-04-05 10:30:00,44.45,44.46,44.33,44.35,30463.0,32.9698,32.9772,32.8808,32.8956,30463.0
2018-04-05 10:35:00,44.35,44.36,44.31,44.34,20887.0,32.8956,32.903,32.866,32.8882,20887.0
2018-04-05 10:40:00,44.33,44.38,44.32,44.33,21234.0,32.8808,32.9179,32.8734,32.8808,21234.0
2018-04-05 10:45:00,44.32,44.33,44.26,44.28,30132.0,32.8734,32.8808,32.8289,32.8437,30132.0
2018-04-05 10:50:00,44.28,44.33,44.27,44.28,22538.0,32.8437,32.8808,32.8363,32.8437,22538.0
2018-04-05 10:55:00,44.29,44.32,44.25,44.27,19653.0,32.8511,32.8734,32.8215,32.8363,19653.0
2018-04-05 11:00:00,44.27,44.3,44.24,44.28,20759.0,32.8363,32.8585,32.814,32.8437,20759.0
2018-04-05 11:05:00,44.28,44.47,44.25,44.47,42754.0,32.8437,32.9846,32.8215,32.9846,42754.0
2018-04-05 11:10:00,44.47,44.57,44.45,44.57,27028.0,32.9846,33.0588,32.9698,33.0588,27028.0
2018-04-05 11:15:00,44.57,44.59,44.53,44.53,33667.0,33.0588,33.0736,33.0291,33.0291,33667.0
2018-04-05 11:20:00,44.53,44.53,44.46,44.48,32631.0,33.0291,33.0291,32.9772,32.9921,32631.0
2018-04-05 11:25:00,44.48,44.54,44.46,44.53,54854.0,32.9921,33.0366,32.9772,33.0291,54854.0
2018-04-05 11:30:00,44.52,44.52,44.47,44.5,24085.0,33.0217,33.0217,32.9846,33.0069,24085.0
2018-04-05 11:35:00,44.5,44.55,44.48,44.55,25030.0,33.0069,33.044,32.9921,33.044,25030.0
2018-04-05 11:40:00,44.54,44.55,44.48,44.5,45666.0,33.0366,33.044,32.9921,33.0069,45666.0
2018-04-05 11:45:00,44.5,44.52,44.45,44.52,55753.0,33.0069,33.0217,32.9698,33.0217,55753.0
2018-04-05 11:50:00,44.52,44.58,44.52,44.53,34897.0,33.0217,33.0662,33.0217,33.0291,34897.0
2018-04-05 11:55:00,44.53,44.56,44.51,44.53,23733.0,33.0291,33.0514,33.0143,33.0291,23733.0
2018-04-05 12:00:00,44.53,44.59,44.53,44.57,14691.0,33.0291,33.0736,33.0291,33.0588,14691.0
2018-04-05 12:05:00,44.58,44.61,44.56,44.61,31900.0,33.0662,33.0885,33.0514,33.0885,31900.0
2018-04-05 12:10:00,44.6,44.63,44.58,44.62,18487.0,33.0811,33.1033,33.0662,33.0959,18487.0
2018-04-05 12:15:00,44.62,44.67,44.61,44.66,37310.0,33.0959,33.133,33.0885,33.1256,37310.0
2018-04-05 12:20:00,44.66,44.68,44.59,44.63,26180.0,33.1256,33.1404,33.0736,33.1033,26180.0
2018-04-05 12:25:00,44.63,44.66,44.59,44.63,36111.0,33.1033,33.1256,33.0736,33.1033,36111.0
2018-04-05 12:30:00,44.64,44.69,44.63,44.66,38261.0,33.1107,33.1478,33.1033,33.1256,38261.0
2018-04-05 12:35:00,44.66,44.66,44.61,44.65,22223.0,33.1256,33.1256,33.0885,33.1181,22223.0
2018-04-05 12:40:00,44.66,44.68,44.64,44.66,20528.0,33.1256,33.1404,33.1107,33.1256,20528.0
2018-04-05 12:45:00,44.65,44.65,44.59,44.63,17782.0,33.1181,33.1181,33.0736,33.1033,17782.0
2018-04-05 12:50:00,44.62,44.65,44.62,44.63,18877.0,33.0959,33.1181,33.0959,33.1033,18877.0
2018-04-05 12:55:00,44.64,44.7,44.64,44.68,22720.0,33.1107,33.1552,33.1107,33.1404,22720.0
2018-04-05 13:00:00,44.69,44.74,44.69,44.72,21961.0,33.1478,33.1849,33.1478,33.1701,21961.0
2018-04-05 13:05:00,44.72,44.73,44.69,44.72,19324.0,33.1701,33.1775,33.1478,33.1701,19324.0
2018-04-05 13:10:00,44.72,44.73,44.68,44.72,29079.0,33.1701,33.1775,33.1404,33.1701,29079.0
2018-04-05 13:15:00,44.72,44.75,44.7,44.73,27570.0,33.1701,33.1923,33.1552,33.1775,27570.0
2018-04-05 13:20:00,44.73,44.86,44.72,44.86,58292.0,33.1775,33.2739,33.1701,33.2739,58292.0
2018-04-05 13:25:00,44.85,44.86,44.83,44.86,27404.0,33.2665,33.2739,33.2517,33.2739,27404.0
2018-04-05 13:30:00,44.86,44.89,44.85,44.87,132644.0,33.2739,33.2962,33.2665,33.2813,132644.0
2018-04-05 13:35:00,44.88,44.95,44.87,44.95,37425.0,33.2887,33.3407,33.2813,33.3407,37425.0
2018-04-05 13:40:00,44.94,44.95,44.9,44.93,41011.0,33.3332,33.3407,33.3036,33.3258,41011.0
2018-04-05 13:45:00,44.93,44.95,44.91,44.94,18608.0,33.3258,33.3407,33.311,33.3332,18608.0
2018-04-05 13:50:00,44.94,44.99,44.92,44.97,24154.0,33.3332,33.3703,33.3184,33.3555,24154.0
2018-04-05 13:55:00,44.97,44.99,44.96,44.99,14154.0,33.3555,33.3703,33.3481,33.3703,14154.0
2018-04-05 14:00:00,44.98,45.05,44.97,44.97,44513.0,33.3629,33.4148,33.3555,33.3555,44513.0
2018-04-05 14:05:00,44.97,45.0,44.9,44.92,41797.0,33.3555,33.3777,33.3036,33.3184,41797.0
2018-04-05 14:10:00,44.92,45.0,44.92,44.98,35307.0,33.3184,33.3777,33.3184,33.3629,35307.0
2018-04-05 14:15:00,44.98,44.98,44.92,44.95,21244.0,33.3629,33.3629,33.3184,33.3407,21244.0
2018-04-05 14:20:00,44.95,44.96,44.93,44.94,23432.0,33.3407,33.3481,33.3258,33.3332,23432.0
2018-04-05 14:25:00,44.93,44.98,44.93,44.97,22407.0,33.3258,33.3629,33.3258,33.3555,22407.0
2018-04-05 14:30:00,44.98,45.05,44.97,45.04,34734.0,33.3629,33.4148,33.3555,33.4074,34734.0
2018-04-05 14:35:00,45.05,45.08,45.05,45.08,23015.0,33.4148,33.4371,33.4148,33.4371,23015.0
2018-04-05 14:40:00,45.07,45.16,45.07,45.11,110089.0,33.4297,33.4964,33.4297,33.4593,110089.0
2018-04-05 14:45:00,45.12,45.14,45.09,45.09,33848.0,33.4668,33.4816,33.4445,33.4445,33848.0
2018-04-05 14:50:00,45.09,45.11,45.06,45.11,29157.0,33.4445,33.4593,33.4223,33.4593,29157.0
2018-04-05 14:55:00,45.1,45.11,45.07,45.1,35853.0,33.4519,33.4593,33.4297,33.4519,35853.0
2018-04-05 15:00:00,45.09,45.09,45.05,45.08,32678.0,33.4445,33.4445,33.4148,33.4371,32678.0
2018-04-05 15:05:00,45.08,45.12,45.06,45.11,40706.0,33.4371,33.4668,33.4223,33.4593,40706.0
2018-04-05 15:10:00,45.11,45.12,45.04,45.04,32585.0,33.4593,33.4668,33.4074,33.4074,32585.0
2018-04-05 15:15:00,45.05,45.06,45.0,45.01,30464.0,33.4148,33.4223,33.3777,33.3852,30464.0
2018-04-05 15:20:00,45.01,45.03,44.99,45.0,34532.0,33.3852,33.4,33.3703,33.3777,34532.0
2018-04-05 15:25:00,45.01,45.05,44.99,45.01,33372.0,33.3852,33.4148,33.3703,33.3852,33372.0
2018-04-05 15:30:00,45.02,45.02,44.95,44.96,40914.0,33.3926,33.3926,33.3407,33.3481,40914.0
2018-04-05 15:35:00,44.96,44.97,44.92,44.95,44729.0,33.3481,33.3555,33.3184,33.3407,44729.0
2018-04-05 15:40:00,44.95,44.97,44.91,44.93,64781.0,33.3407,33.3555,33.311,33.3258,64781.0
2018-04-05 15:45:00,44.93,45.0,44.92,44.95,101058.0,33.3258,33.3777,33.3184,33.3407,101058.0
2018-04-05 15:50:00,44.94,44.99,44.93,44.98,130475.0,33.3332,33.3703,33.3258,33.3629,130475.0
2018-04-05 15:55:00,44.97,45.03,44.94,45.0,282770.0,33.3555,33.4,33.3332,33.3777,282770.0
2018-04-06 09:30:00,45.04,45.12,45.01,45.07,80941.0,33.4074,33.4668,33.3852,33.4297,80941.0
2018-04-06 09:35:00,45.05,45.06,44.87,44.91,41205.0,33.4148,33.4223,33.2813,33.311,41205.0
2018-04-06 09:40:00,44.9,45.05,44.88,44.97,38342.0,33.3036,33.4148,33.2887,33.3555,38342.0
2018-04-06 09:45:00,44.97,45.09,44.94,45.09,16857.0,33.3555,33.4445,33.3332,33.4445,16857.0
2018-04-06 09:50:00,45.1,45.15,45.05,45.11,53870.0,33.4519,33.489,33.4148,33.4593,53870.0
2018-04-06 09:55:00,45.11,45.17,45.05,45.15,36494.0,33.4593,33.5038,33.4148,33.489,36494.0
2018-04-06 10:00:00,45.15,45.2,45.14,45.15,45306.0,33.489,33.5261,33.4816,33.489,45306.0
2018-04-06 10:05:00,45.14,45.24,45.13,45.21,51880.0,33.4816,33.5558,33.4742,33.5335,51880.0
2018-04-06 10:10:00,45.21,45.22,45.12,45.14,22979.0,33.5335,33.5409,33.4668,33.4816,22979.0
2018-04-06 10:15:00,45.14,45.22,45.14,45.19,24762.0,33.4816,33.5409,33.4816,33.5187,24762.0
2018-04-06 10:20:00,45.18,45.23,45.17,45.22,20124.0,33.5113,33.5483,33.5038,33.5409,20124.0
2018-04-06 10:25:00,45.21,45.23,45.18,45.18,18940.0,33.5335,33.5483,33.5113,33.5113,18940.0
2018-04-06 10:30:00,45.18,45.21,45.15,45.21,15305.0,33.5113,33.5335,33.489,33.5335,15305.0
2018-04-06 10:35:00,45.21,45.21,45.11,45.13,20260.0,33.5335,33.5335,33.4593,33.4742,20260.0
2018-04-06 10:40:00,45.13,45.14,45.09,45.1,29080.0,33.4742,33.4816,33.4445,33.4519,29080.0
2018-04-06 10:45:00,45.1,45.12,45.05,45.09,39727.0,33.4519,33.4668,33.4148,33.4445,39727.0
2018-04-06 10:50:00,45.1,45.13,45.07,45.08,18020.0,33.4519,33.4742,33.4297,33.4371,18020.0
2018-04-06 10:55:00,45.08,45.11,45.07,45.09,13474.0,33.4371,33.4593,33.4297,33.4445,13474.0
2018-04-06 11:00:00,45.09,45.09,45.01,45.04,23668.0,33.4445,33.4445,33.3852,33.4074,23668.0
2018-04-06 11:05:00,45.03,45.04,44.99,44.99,30553.0,33.4,33.4074,33.3703,33.3703,30553.0
2018-04-06 11:10:00,44.99,45.04,44.93,44.93,23380.0,33.3703,33.4074,33.3258,33.3258,23380.0
2018-04-06 11:15:00,44.93,45.01,44.93,45.01,13961.0,33.3258,33.3852,33.3258,33.3852,13961.0
2018-04-06 11:20:00,45.01,45.05,44.95,44.96,31796.0,33.3852,33.4148,33.3407,33.3481,31796.0
2018-04-06 11:25:00,44.96,45.03,44.96,44.99,17411.0,33.3481,33.4,33.3481,33.3703,17411.0
2018-04-06 11:30:00,44.99,45.05,44.99,45.02,52399.0,33.3703,33.4148,33.3703,33.3926,52399.0
2018-04-06 11:35:00,45.02,45.09,45.01,45.07,14488.0,33.3926,33.4445,33.3852,33.4297,14488.0
2018-04-06 11:40:00,45.07,45.1,45.06,45.08,14846.0,33.4297,33.4519,33.4223,33.4371,14846.0
2018-04-06 11:45:00,45.09,45.13,45.06,45.09,23863.0,33.4445,33.4742,33.4223,33.4445,23863.0
2018-04-06 11:50:00,45.1,45.13,45.07,45.08,18235.0,33.4519,33.4742,33.4297,33.4371,18235.0
2018-04-06 11:55:00,45.08,45.12,45.04,45.06,14031.0,33.4371,33.4668,33.4074,33.4223,14031.0
2018-04-06 12:00:00,45.07,45.08,45.04,45.05,18211.0,33.4297,33.4371,33.4074,33.4148,18211.0
2018-04-06 12:05:00,45.04,45.07,45.04,45.07,12140.0,33.4074,33.4297,33.4074,33.4297,12140.0
2018-04-06 12:10:00,45.06,45.06,45.03,45.03,9191.0,33.4223,33.4223,33.4,33.4,9191.0
2018-04-06 12:15:00,45.03,45.06,45.03,45.04,11811.0,33.4,33.4223,33.4,33.4074,11811.0
2018-04-06 12:20:00,45.03,45.05,45.01,45.02,14646.0,33.4,33.4148,33.3852,33.3926,14646.0
2018-04-06 12:25:00,45.02,45.02,45.0,45.0,13913.0,33.3926,33.3926,33.3777,33.3777,13913.0
2018-04-06 12:30:00,45.0,45.03,44.97,45.03,26986.0,33.3777,33.4,33.3555,33.4,26986.0
2018-04-06 12:35:00,45.04,45.05,45.02,45.05,15496.0,33.4074,33.4148,33.3926,33.4148,15496.0
2018-04-06 12:40:00,45.06,45.1,45.04,45.04,16721.0,33.4223,33.4519,33.4074,33.4074,16721.0
2018-04-06 12:45:00,45.04,45.05,45.03,45.05,13660.0,33.4074,33.4148,33.4,33.4148,13660.0
2018-04-06 12:50:00,45.04,45.09,45.01,45.09,14654.0,33.4074,33.4445,33.3852,33.4445,14654.0
2018-04-06 12:55:00,45.08,45.11,45.07,45.11,20043.0,33.4371,33.4593,33.4297,33.4593,20043.0
2018-04-06 13:00:00,45.11,45.12,45.07,45.08,19470.0,33.4593,33.4668,33.4297,33.4371,19470.0
2018-04-06 13:05:00,45.09,45.09,45.04,45.04,20243.0,33.4445,33.4445,33.4074,33.4074,20243.0
2018-04-06 13:10:00,45.04,45.06,45.0,45.04,28250.0,33.4074,33.4223,33.3777,33.4074,28250.0
2018-04-06 13:15:00,45.04,45.07,45.02,45.05,15595.0,33.4074,33.4297,33.3926,33.4148,15595.0
2018-04-06 13:20:00,45.06,45.09,45.04,45.05,11129.0,33.4223,33.4445,33.4074,33.4148,11129.0
2018-04-06 13:25:00,45.04,45.09,45.04,45.08,12793.0,33.4074,33.4445,33.4074,33.4371,12793.0
2018-04-06 13:30:00,45.07,45.11,45.05,45.06,19270.0,33.4297,33.4593,33.4148,33.4223,19270.0
2018-04-06 13:35:00,45.06,45.11,45.04,45.06,23666.0,33.4223,33.4593,33.4074,33.4223,23666.0
2018-04-06 13:40:00,45.05,45.06,44.99,45.02,42305.0,33.4148,33.4223,33.3703,33.3926,42305.0
2018-04-06 13:45:00,45.01,45.02,44.95,44.96,33577.0,33.3852,33.3926,33.3407,33.3481,33577.0
2018-04-06 13:50:00,44.96,44.97,44.91,44.91,36044.0,33.3481,33.3555,33.311,33.311,36044.0
2018-04-06 13:55:00,44.91,44.94,44.86,44.87,30913.0,33.311,33.3332,33.2739,33.2813,30913.0
2018-04-06 14:00:00,44.87,44.9,44.83,44.84,39561.0,33.2813,33.3036,33.2517,33.2591,39561.0
2018-04-06 14:05:00,44.84,44.85,44.78,44.85,28754.0,33.2591,33.2665,33.2146,33.2665,28754.0
2018-04-06 14:10:00,44.84,44.9,44.83,44.85,30350.0,33.2591,33.3036,33.2517,33.2665,30350.0
2018-04-06 14:15:00,44.85,44.85,44.8,44.82,25143.0,33.2665,33.2665,33.2294,33.2442,25143.0
2018-04-06 14:20:00,44.82,44.89,44.82,44.85,22763.0,33.2442,33.2962,33.2442,33.2665,22763.0
2018-04-06 14:25:00,44.86,44.86,44.74,44.76,46631.0,33.2739,33.2739,33.1849,33.1997,46631.0
2018-04-06 14:30:00,44.76,44.83,44.74,44.76,23870.0,33.1997,33.2517,33.1849,33.1997,23870.0
2018-04-06 14:35:00,44.76,44.78,44.68,44.7,32735.0,33.1997,33.2146,33.1404,33.1552,32735.0
2018-04-06 14:40:00,44.71,44.82,44.69,44.73,41149.0,33.1626,33.2442,33.1478,33.1775,41149.0
2018-04-06 14:45:00,44.73,44.79,44.72,44.77,31605.0,33.1775,33.222,33.1701,33.2072,31605.0
2018-04-06 14:50:00,44.78,44.79,44.71,44.78,34592.0,33.2146,33.222,33.1626,33.2146,34592.0
2018-04-06 14:55:00,44.78,44.78,44.7,44.75,28250.0,33.2146,33.2146,33.1552,33.1923,28250.0
2018-04-06 15:00:00,44.75,44.8,44.7,44.7,29684.0,33.1923,33.2294,33.1552,33.1552,29684.0
2018-04-06 15:05:00,44.71,44.79,44.69,44.78,38174.0,33.1626,33.222,33.1478,33.2146,38174.0
2018-04-06 15:10:00,44.79,44.81,44.75,44.81,32598.0,33.222,33.2368,33.1923,33.2368,32598.0
2018-04-06 15:15:00,44.82,44.85,44.78,44.78,25501.0,33.2442,33.2665,33.2146,33.2146,25501.0
2018-04-06 15:20:00,44.79,44.82,44.74,44.78,29660.0,33.222,33.2442,33.1849,33.2146,29660.0
2018-04-06 15:25:00,44.79,44.8,44.74,44.75,32119.0,33.222,33.2294,33.1849,33.1923,32119.0
2018-04-06 15:30:00,44.75,44.79,44.73,44.78,46718.0,33.1923,33.222,33.1775,33.2146,46718.0
2018-04-06 15:35:00,44.77,44.84,44.76,44.83,63477.0,33.2072,33.2591,33.1997,33.2517,63477.0
2018-04-06 15:40:00,44.84,44.9,44.82,44.82,70249.0,33.2591,33.3036,33.2442,33.2442,70249.0
2018-04-06 15:45:00,44.82,44.82,44.67,44.69,88366.0,33.2442,33.2442,33.133,33.1478,88366.0
2018-04-06 15:50:00,44.69,44.84,44.69,44.79,131842.0,33.1478,33.2591,33.1478,33.222,131842.0
2018-04-06 15:55:00,44.78,44.8,44.74,44.77,225676.0,33.2146,33.2294,33.1849,33.2072,225676.0
2018-04-09 09:30:00,44.8,44.85,44.65,44.81,79262.0,33.2294,33.2665,33.1181,33.2368,79262.0
2018-04-09 09:35:00,44.79,44.87,44.77,44.86,35588.0,33.222,33.2813,33.2072,33.2739,35588.0
2018-04-09 09:40:00,44.85,44.87,44.79,44.84,22247.0,33.2665,33.2813,33.222,33.2591,22247.0
2018-04-09 09:45:00,44.84,44.85,44.71,44.71,32095.0,33.2591,33.2665,33.1626,33.1626,32095.0
2018-04-09 09:50:00,44.71,44.79,44.7,44.76,20464.0,33.1626,33.222,33.1552,33.1997,20464.0
2018-04-09 09:55:00,44.77,44.87,44.71,44.87,39019.0,33.2072,33.2813,33.1626,33.2813,39019.0
2018-04-09 10:00:00,44.86,44.93,44.83,44.85,35270.0,33.2739,33.3258,33.2517,33.2665,35270.0
2018-04-09 10:05:00,44.84,44.87,44.75,44.75,30605.0,33.2591,33.2813,33.1923,33.1923,30605.0
2018-04-09 10:10:00,44.74,44.75,44.67,44.72,17578.0,33.1849,33.1923,33.133,33.1701,17578.0
2018-04-09 10:15:00,44.73,44.75,44.67,44.74,32341.0,33.1775,33.1923,33.133,33.1849,32341.0
2018-04-09 10:20:00,44.74,44.8,44.74,44.79,27468.0,33.1849,33.2294,33.1849,33.222,27468.0
2018-04-09 10:25:00,44.8,44.87,44.8,44.86,24642.0,33.2294,33.2813,33.2294,33.2739,24642.0
2018-04-09 10:30:00,44.85,44.96,44.85,44.91,19509.0,33.2665,33.3481,33.2665,33.311,19509.0
2018-04-09 10:35:00,44.91,44.92,44.81,44.83,26325.0,33.311,33.3184,33.2368,33.2517,26325.0
2018-04-09 10:40:00,44.83,44.83,44.74,44.77,27255.0,33.2517,33.2517,33.1849,33.2072,27255.0
2018-04-09 10:45:00,44.78,44.78,44.71,44.71,14484.0,33.2146,33.2146,33.1626,33.1626,14484.0
2018-04-09 10:50:00,44.72,44.74,44.67,44.68,28551.0,33.1701,33.1849,33.133,33.1404,28551.0
2018-04-09 10:55:00,44.69,44.71,44.63,44.64,25086.0,33.1478,33.1626,33.1033,33.1107,25086.0
2018-04-09 11:00:00,44.64,44.71,44.62,44.71,13084.0,33.1107,33.1626,33.0959,33.1626,13084.0
2018-04-09 11:05:00,44.71,44.71,44.67,44.7,17549.0,33.1626,33.1626,33.133,33.1552,17549.0
2018-04-09 11:10:00,44.7,44.75,44.7,44.74,16852.0,33.1552,33.1923,33.1552,33.1849,16852.0
2018-04-09 11:15:00,44.73,44.75,44.7,44.73,18369.0,33.1775,33.1923,33.1552,33.1775,18369.0
2018-04-09 11:20:00,44.73,44.74,44.7,44.73,19907.0,33.1775,33.1849,33.1552,33.1775,19907.0
2018-04-09 11:25:00,44.74,44.79,44.72,44.78,33384.0,33.1849,33.222,33.1701,33.2146,33384.0
2018-04-09 11:30:00,44.77,44.82,44.75,44.8,25265.0,33.2072,33.2442,33.1923,33.2294,25265.0
2018-04-09 11:35:00,44.79,44.83,44.76,44.8,26011.0,33.222,33.2517,33.1997,33.2294,26011.0
2018-04-09 11:40:00,44.8,44.81,44.76,44.78,37028.0,33.2294,33.2368,33.1997,33.2146,37028.0
2018-04-09 11:45:00,44.78,44.8,44.77,44.78,18022.0,33.2146,33.2294,33.2072,33.2146,18022.0
2018-04-09 11:50:00,44.78,44.81,44.76,44.8,17251.0,33.2146,33.2368,33.1997,33.2294,17251.0
2018-04-09 11:55:00,44.81,44.82,44.79,44.82,17197.0,33.2368,33.2442,33.222,33.2442,17197.0
2018-04-09 12:00:00,44.83,44.83,44.75,44.75,26699.0,33.2517,33.2517,33.1923,33.1923,26699.0
2018-04-09 12:05:00,44.76,44.78,44.74,44.75,17518.0,33.1997,33.2146,33.1849,33.1923,17518.0
2018-04-09 12:10:00,44.75,44.76,44.74,44.74,14991.0,33.1923,33.1997,33.1849,33.1849,14991.0
2018-04-09 12:15:00,44.75,44.79,44.74,44.79,22499.0,33.1923,33.222,33.1849,33.222,22499.0
2018-04-09 12:20:00,44.79,44.82,44.78,44.8,20881.0,33.222,33.2442,33.2146,33.2294,20881.0
2018-04-09 12:25:00,44.81,44.82,44.78,44.81,14513.0,33.2368,33.2442,33.2146,33.2368,14513.0
2018-04-09 12:30:00,44.8,44.87,44.8,44.85,23163.0,33.2294,33.2813,33.2294,33.2665,23163.0
2018-04-09 12:35:00,44.86,44.89,44.84,44.84,42850.0,33.2739,33.2962,33.2591,33.2591,42850.0
2018-04-09 12:40:00,44.85,44.86,44.82,44.85,13460.0,33.2665,33.2739,33.2442,33.2665,13460.0
2018-04-09 12:45:00,44.84,44.88,44.84,44.88,16056.0,33.2591,33.2887,33.2591,33.2887,16056.0
2018-04-09 12:50:00,44.88,44.9,44.86,44.89,18456.0,33.2887,33.3036,33.2739,33.2962,18456.0
2018-04-09 12:55:00,44.89,44.94,44.88,44.94,13739.0,33.2962,33.3332,33.2887,33.3332,13739.0
2018-04-09 13:00:00,44.95,44.96,44.93,44.95,11119.0,33.3407,33.3481,33.3258,33.3407,11119.0
2018-04-09 13:05:00,44.95,45.0,44.95,44.97,23552.0,33.3407,33.3777,33.3407,33.3555,23552.0
2018-04-09 13:10:00,44.97,45.0,44.96,44.97,16826.0,33.3555,33.3777,33.3481,33.3555,16826.0
2018-04-09 13:15:00,44.98,45.01,44.97,45.0,13410.0,33.3629,33.3852,33.3555,33.3777,13410.0
2018-04-09 13:20:00,44.99,45.01,44.97,45.0,13795.0,33.3703,33.3852,33.3555,33.3777,13795.0
2018-04-09 13:25:00,44.99,45.03,44.99,45.0,13620.0,33.3703,33.4,33.3703,33.3777,13620.0
2018-04-09 13:30:00,45.0,45.0,44.94,44.95,25495.0,33.3777,33.3777,33.3332,33.3407,25495.0
2018-04-09 13:35:00,44.94,44.98,44.92,44.98,17826.0,33.3332,33.3629,33.3184,33.3629,17826.0
2018-04-09 13:40:00,44.98,45.0,44.97,44.98,16843.0,33.3629,33.3777,33.3555,33.3629,16843.0
2018-04-09 13:45:00,44.99,45.01,44.98,44.99,21659.0,33.3703,33.3852,33.3629,33.3703,21659.0
2018-04-09 13:50:00,44.99,45.04,44.99,45.03,17218.0,33.3703,33.4074,33.3703,33.4,17218.0
2018-04-09 13:55:00,45.04,45.04,45.01,45.02,20513.0,33.4074,33.4074,33.3852,33.3926,20513.0
2018-04-09 14:00:00,45.02,45.02,44.97,44.98,13586.0,33.3926,33.3926,33.3555,33.3629,13586.0
2018-04-09 14:05:00,44.97,45.02,44.96,45.02,18838.0,33.3555,33.3926,33.3481,33.3926,18838.0
2018-04-09 14:10:00,45.01,45.02,44.96,44.97,30176.0,33.3852,33.3926,33.3481,33.3555,30176.0
2018-04-09 14:15:00,44.97,44.99,44.96,44.99,15785.0,33.3555,33.3703,33.3481,33.3703,15785.0
2018-04-09 14:20:00,44.99,44.99,44.95,44.97,19047.0,33.3703,33.3703,33.3407,33.3555,19047.0
2018-04-09 14:25:00,44.97,45.0,44.96,44.99,18828.0,33.3555,33.3777,33.3481,33.3703,18828.0
2018-04-09 14:30:00,45.0,45.02,44.98,45.0,18840.0,33.3777,33.3926,33.3629,33.3777,18840.0
2018-04-09 14:35:00,45.01,45.03,44.96,45.03,29632.0,33.3852,33.4,33.3481,33.4,29632.0
2018-04-09 14:40:00,45.03,45.04,44.98,45.0,19306.0,33.4,33.4074,33.3629,33.3777,19306.0
2018-04-09 14:45:00,45.0,45.02,44.96,45.02,25780.0,33.3777,33.3926,33.3481,33.3926,25780.0
2018-04-09 14:50:00,45.02,45.04,45.01,45.03,22073.0,33.3926,33.4074,33.3852,33.4,22073.0
2018-04-09 14:55:00,45.03,45.05,45.02,45.03,18921.0,33.4,33.4148,33.3926,33.4,18921.0
2018-04-09 15:00:00,45.03,45.03,44.99,45.03,33647.0,33.4,33.4,33.3703,33.4,33647.0
2018-04-09 15:05:00,45.03,45.06,45.02,45.05,23633.0,33.4,33.4223,33.3926,33.4148,23633.0
2018-04-09 15:10:00,45.04,45.05,44.99,45.0,24039.0,33.4074,33.4148,33.3703,33.3777,24039.0
2018-04-09 15:15:00,45.0,45.0,44.91,44.92,28850.0,33.3777,33.3777,33.311,33.3184,28850.0
2018-04-09 15:20:00,44.91,44.91,44.88,44.9,23819.0,33.311,33.311,33.2887,33.3036,23819.0
2018-04-09 15:25:00,44.9,44.91,44.85,44.87,36083.0,33.3036,33.311,33.2665,33.2813,36083.0
2018-04-09 15:30:00,44.87,44.89,44.83,44.86,45069.0,33.2813,33.2962,33.2517,33.2739,45069.0
2018-04-09 15:35:00,44.86,44.89,44.84,44.89,47910.0,33.2739,33.2962,33.2591,33.2962,47910.0
2018-04-09 15:40:00,44.88,44.91,44.84,44.9,57206.0,33.2887,33.311,33.2591,33.3036,57206.0
2018-04-09 15:45:00,44.9,44.91,44.83,44.86,68832.0,33.3036,33.311,33.2517,33.2739,68832.0
2018-04-09 15:50:00,44.85,44.86,44.81,44.82,68743.0,33.2665,33.2739,33.2368,33.2442,68743.0
2018-04-09 15:55:00,44.83,44.85,44.75,44.79,167614.0,33.2517,33.2665,33.1923,33.222,167614.0
2018-04-10 09:30:00,44.82,44.89,44.7,44.71,127309.0,33.2442,33.2962,33.1552,33.1626,127309.0
2018-04-10 09:35:00,44.71,44.75,44.64,44.73,71061.0,33.1626,33.1923,33.1107,33.1775,71061.0
2018-04-10 09:40:00,44.74,44.78,44.7,44.7,37445.0,33.1849,33.2146,33.1552,33.1552,37445.0
2018-04-10 09:45:00,44.71,44.82,44.69,44.75,51027.0,33.1626,33.2442,33.1478,33.1923,51027.0
2018-04-10 09:50:00,44.75,44.81,44.74,44.79,54138.0,33.1923,33.2368,33.1849,33.222,54138.0
2018-04-10 09:55:00,44.8,44.81,44.75,44.77,45775.0,33.2294,33.2368,33.1923,33.2072,45775.0
2018-04-10 10:00:00,44.76,44.81,44.73,44.74,27991.0,33.1997,33.2368,33.1775,33.1849,27991.0
2018-04-10 10:05:00,44.73,44.73,44.65,44.68,73847.0,33.1775,33.1775,33.1181,33.1404,73847.0
2018-04-10 10:10:00,44.69,44.74,44.66,44.67,40910.0,33.1478,33.1849,33.1256,33.133,40910.0
2018-04-10 10:15:00,44.66,44.66,44.56,44.58,52719.0,33.1256,33.1256,33.0514,33.0662,52719.0
2018-04-10 10:20:00,44.58,44.7,44.56,44.66,41528.0,33.0662,33.1552,33.0514,33.1256,41528.0
2018-04-10 10:25:00,44.66,44.68,44.59,44.65,62803.0,33.1256,33.1404,33.0736,33.1181,62803.0
2018-04-10 10:30:00,44.65,44.73,44.63,44.72,56899.0,33.1181,33.1775,33.1033,33.1701,56899.0
2018-04-10 10:35:00,44.72,44.75,44.66,44.66,31660.0,33.1701,33.1923,33.1256,33.1256,31660.0
2018-04-10 10:40:00,44.66,44.67,44.6,44.6,37639.0,33.1256,33.133,33.0811,33.0811,37639.0
2018-04-10 10:45:00,44.6,44.66,44.58,44.59,61594.0,33.0811,33.1256,33.0662,33.0736,61594.0
2018-04-10 10:50:00,44.59,44.64,44.51,44.51,52365.0,33.0736,33.1107,33.0143,33.0143,52365.0
2018-04-10 10:55:00,44.52,44.57,44.51,44.54,32638.0,33.0217,33.0588,33.0143,33.0366,32638.0
2018-04-10 11:00:00,44.53,44.55,44.51,44.53,32971.0,33.0291,33.044,33.0143,33.0291,32971.0
2018-04-10 11:05:00,44.53,44.54,44.45,44.46,84516.0,33.0291,33.0366,32.9698,32.9772,84516.0
2018-04-10 11:10:00,44.46,44.49,44.43,44.43,28353.0,32.9772,32.9995,32.955,32.955,28353.0
2018-04-10 11:15:00,44.43,44.46,44.38,44.41,55429.0,32.955,32.9772,32.9179,32.9401,55429.0
2018-04-10 11:20:00,44.41,44.41,44.34,44.34,29251.0,32.9401,32.9401,32.8882,32.8882,29251.0
2018-04-10 11:25:00,44.34,44.42,44.31,44.36,51963.0,32.8882,32.9475,32.866,32.903,51963.0
2018-04-10 11:30:00,44.37,44.38,44.34,44.38,31308.0,32.9105,32.9179,32.8882,32.9179,31308.0
2018-04-10 11:35:00,44.38,44.42,44.36,44.39,32535.0,32.9179,32.9475,32.903,32.9253,32535.0
2018-04-10 11:40:00,44.39,44.4,44.34,44.34,69367.0,32.9253,32.9327,32.8882,32.8882,69367.0
2018-04-10 11:45:00,44.34,44.39,44.3,44.37,38683.0,32.8882,32.9253,32.8585,32.9105,38683.0
2018-04-10 11:50:00,44.37,44.4,44.33,44.39,26120.0,32.9105,32.9327,32.8808,32.9253,26120.0
2018-04-10 11:55:00,44.4,44.42,44.37,44.42,44528.0,32.9327,32.9475,32.9105,32.9475,44528.0
2018-04-10 12:00:00,44.41,44.47,44.38,44.47,23948.0,32.9401,32.9846,32.9179,32.9846,23948.0
2018-04-10 12:05:00,44.47,44.47,44.4,44.41,36959.0,32.9846,32.9846,32.9327,32.9401,36959.0
2018-04-10 12:10:00,44.41,44.42,44.33,44.37,42451.0,32.9401,32.9475,32.8808,32.9105,42451.0
2018-04-10 12:15:00,44.38,44.4,44.32,44.32,30965.0,32.9179,32.9327,32.8734,32.8734,30965.0
2018-04-10 12:20:00,44.33,44.36,44.31,44.31,37292.0,32.8808,32.903,32.866,32.866,37292.0
2018-04-10 12:25:00,44.32,44.33,44.17,44.22,104159.0,32.8734,32.8808,32.7621,32.7992,104159.0
2018-04-10 12:30:00,44.21,44.34,44.2,44.32,35361.0,32.7918,32.8882,32.7844,32.8734,35361.0
2018-04-10 12:35:00,44.32,44.37,44.29,44.33,17971.0,32.8734,32.9105,32.8511,32.8808,17971.0
2018-04-10 12:40:00,44.32,44.36,44.3,44.31,33283.0,32.8734,32.903,32.8585,32.866,33283.0
2018-04-10 12:45:00,44.31,44.38,44.29,44.36,31001.0,32.866,32.9179,32.8511,32.903,31001.0
2018-04-10 12:50:00,44.35,44.36,44.31,44.33,19583.0,32.8956,32.903,32.866,32.8808,19583.0
2018-04-10 12:55:00,44.33,44.39,44.31,44.32,26499.0,32.8808,32.9253,32.866,32.8734,26499.0
2018-04-10 13:00:00,44.32,44.39,44.29,44.39,41375.0,32.8734,32.9253,32.8511,32.9253,41375.0
2018-04-10 13:05:00,44.39,44.39,44.3,44.33,40883.0,32.9253,32.9253,32.8585,32.8808,40883.0
2018-04-10 13:10:00,44.33,44.39,44.33,44.37,33949.0,32.8808,32.9253,32.8808,32.9105,33949.0
2018-04-10 13:15:00,44.37,44.39,44.34,44.36,24043.0,32.9105,32.9253,32.8882,32.903,24043.0
2018-04-10 13:20:00,44.35,44.39,44.35,44.38,13579.0,32.8956,32.9253,32.8956,32.9179,13579.0
2018-04-10 13:25:00,44.37,44.42,44.36,44.41,18044.0,32.9105,32.9475,32.903,32.9401,18044.0
2018-04-10 13:30:00,44.42,44.44,44.38,44.43,32248.0,32.9475,32.9624,32.9179,32.955,32248.0
2018-04-10 13:35:00,44.43,44.43,44.4,44.4,19546.0,32.955,32.955,32.9327,32.9327,19546.0
2018-04-10 13:40:00,44.39,44.41,44.33,44.34,37997.0,32.9253,32.9401,32.8808,32.8882,37997.0
2018-04-10 13:45:00,44.34,44.34,44.26,44.29,26390.0,32.8882,32.8882,32.8289,32.8511,26390.0
2018-04-10 13:50:00,44.28,44.35,44.28,44.33,18678.0,32.8437,32.8956,32.8437,32.8808,18678.0
2018-04-10 13:55:00,44.32,44.36,44.32,44.36,19780.0,32.8734,32.903,32.8734,32.903,19780.0
2018-04-10 14:00:00,44.35,44.39,44.34,44.39,335748.0,32.8956,32.9253,32.8882,32.9253,335748.0
2018-04-10 14:05:00,44.39,44.45,44.37,44.44,32392.0,32.9253,32.9698,32.9105,32.9624,32392.0
2018-04-10 14:10:00,44.45,44.47,44.37,44.38,53852.0,32.9698,32.9846,32.9105,32.9179,53852.0
2018-04-10 14:15:00,44.39,44.44,44.39,44.41,20651.0,32.9253,32.9624,32.9253,32.9401,20651.0
2018-04-10 14:20:00,44.41,44.42,44.38,44.38,12141.0,32.9401,32.9475,32.9179,32.9179,12141.0
2018-04-10 14:25:00,44.38,44.4,44.36,44.37,25205.0,32.9179,32.9327,32.903,32.9105,25205.0
2018-04-10 14:30:00,44.37,44.4,44.36,44.4,23523.0,32.9105,32.9327,32.903,32.9327,23523.0
2018-04-10 14:35:00,44.4,44.41,44.34,44.37,26504.0,32.9327,32.9401,32.8882,32.9105,26504.0
2018-04-10 14:40:00,44.36,44.36,44.29,44.34,37507.0,32.903,32.903,32.8511,32.8882,37507.0
2018-04-10 14:45:00,44.34,44.39,44.32,44.32,28135.0,32.8882,32.9253,32.8734,32.8734,28135.0
2018-04-10 14:50:00,44.32,44.39,44.32,44.36,24766.0,32.8734,32.9253,32.8734,32.903,24766.0
2018-04-10 14:55:00,44.35,44.38,44.33,44.38,21091.0,32.8956,32.9179,32.8808,32.9179,21091.0
2018-04-10 15:00:00,44.37,44.38,44.32,44.33,27169.0,32.9105,32.9179,32.8734,32.8808,27169.0
2018-04-10 15:05:00,44.33,44.4,44.32,44.38,37000.0,32.8808,32.9327,32.8734,32.9179,37000.0
2018-04-10 15:10:00,44.38,44.43,44.37,44.39,41544.0,32.9179,32.955,32.9105,32.9253,41544.0
2018-04-10 15:15:00,44.38,44.42,44.37,44.42,44050.0,32.9179,32.9475,32.9105,32.9475,44050.0
2018-04-10 15:20:00,44.42,44.44,44.38,44.39,49683.0,32.9475,32.9624,32.9179,32.9253,49683.0
2018-04-10 15:25:00,44.39,44.39,44.35,44.37,30158.0,32.9253,32.9253,32.8956,32.9105,30158.0
2018-04-10 15:30:00,44.37,44.4,44.35,44.36,41594.0,32.9105,32.9327,32.8956,32.903,41594.0
2018-04-10 15:35:00,44.36,44.38,44.35,44.37,44387.0,32.903,32.9179,32.8956,32.9105,44387.0
2018-04-10 15:40:00,44.37,44.37,44.28,44.3,75010.0,32.9105,32.9105,32.8437,32.8585,75010.0
2018-04-10 15:45:00,44.3,44.33,44.27,44.3,84889.0,32.8585,32.8808,32.8363,32.8585,84889.0
2018-04-10 15:50:00,44.31,44.33,44.28,44.32,105462.0,32.866,32.8808,32.8437,32.8734,105462.0
2018-04-10 15:55:00,44.32,44.32,44.3,44.31,178585.0,32.8734,32.8734,32.8585,32.866,178585.0
2018-04-11 09:30:00,44.33,44.33,44.16,44.23,125020.0,32.8808,32.8808,32.7547,32.8066,125020.0
2018-04-11 09:35:00,44.24,44.29,44.19,44.27,39558.0,32.814,32.8511,32.7769,32.8363,39558.0
2018-04-11 09:40:00,44.28,44.4,44.28,44.37,44767.0,32.8437,32.9327,32.8437,32.9105,44767.0
2018-04-11 09:45:00,44.38,44.46,44.34,44.37,48384.0,32.9179,32.9772,32.8882,32.9105,48384.0
2018-04-11 09:50:00,44.37,44.42,44.34,44.37,44831.0,32.9105,32.9475,32.8882,32.9105,44831.0
2018-04-11 09:55:00,44.38,44.39,44.29,44.3,37775.0,32.9179,32.9253,32.8511,32.8585,37775.0
2018-04-11 10:00:00,44.29,44.35,44.26,44.29,44589.0,32.8511,32.8956,32.8289,32.8511,44589.0
2018-04-11 10:05:00,44.3,44.32,44.24,44.25,49929.0,32.8585,32.8734,32.814,32.8215,49929.0
2018-04-11 10:10:00,44.25,44.26,44.21,44.22,28061.0,32.8215,32.8289,32.7918,32.7992,28061.0
2018-04-11 10:15:00,44.21,44.25,44.2,44.21,32742.0,32.7918,32.8215,32.7844,32.7918,32742.0
2018-04-11 10:20:00,44.21,44.25,44.18,44.23,47262.0,32.7918,32.8215,32.7695,32.8066,47262.0
2018-04-11 10:25:00,44.23,44.25,44.16,44.16,24391.0,32.8066,32.8215,32.7547,32.7547,24391.0
2018-04-11 10:30:00,44.16,44.21,44.16,44.19,25954.0,32.7547,32.7918,32.7547,32.7769,25954.0
2018-04-11 10:35:00,44.19,44.19,44.14,44.15,23862.0,32.7769,32.7769,32.7399,32.7473,23862.0
2018-04-11 10:40:00,44.16,44.16,44.1,44.11,19589.0,32.7547,32.7547,32.7102,32.7176,19589.0
2018-04-11 10:45:00,44.1,44.19,44.1,44.18,33362.0,32.7102,32.7769,32.7102,32.7695,33362.0
2018-04-11 10:50:00,44.17,44.17,44.1,44.14,36765.0,32.7621,32.7621,32.7102,32.7399,36765.0
2018-04-11 10:55:00,44.14,44.14,44.1,44.13,27819.0,32.7399,32.7399,32.7102,32.7324,27819.0
2018-04-11 11:00:00,44.13,44.21,44.13,44.21,21440.0,32.7324,32.7918,32.7324,32.7918,21440.0
2018-04-11 11:05:00,44.21,44.26,44.21,44.25,37012.0,32.7918,32.8289,32.7918,32.8215,37012.0
2018-04-11 11:10:00,44.25,44.29,44.24,44.28,40184.0,32.8215,32.8511,32.814,32.8437,40184.0
2018-04-11 11:15:00,44.27,44.33,44.27,44.33,46301.0,32.8363,32.8808,32.8363,32.8808,46301.0
2018-04-11 11:20:00,44.33,44.36,44.31,44.33,46676.0,32.8808,32.903,32.866,32.8808,46676.0
2018-04-11 11:25:00,44.33,44.34,44.29,44.3,22173.0,32.8808,32.8882,32.8511,32.8585,22173.0
2018-04-11 11:30:00,44.31,44.35,44.3,44.33,22796.0,32.866,32.8956,32.8585,32.8808,22796.0
2018-04-11 11:35:00,44.32,44.36,44.32,44.36,16065.0,32.8734,32.903,32.8734,32.903,16065.0
2018-04-11 11:40:00,44.35,44.36,44.33,44.35,12869.0,32.8956,32.903,32.8808,32.8956,12869.0
2018-04-11 11:45:00,44.34,44.37,44.34,44.36,13196.0,32.8882,32.9105,32.8882,32.903,13196.0
2018-04-11 11:50:00,44.36,44.38,44.34,44.35,26831.0,32.903,32.9179,32.8882,32.8956,26831.0
2018-04-11 11:55:00,44.36,44.37,44.34,44.34,10783.0,32.903,32.9105,32.8882,32.8882,10783.0
2018-04-11 12:00:00,44.34,44.35,44.31,44.35,24914.0,32.8882,32.8956,32.866,32.8956,24914.0
2018-04-11 12:05:00,44.34,44.36,44.33,44.33,22465.0,32.8882,32.903,32.8808,32.8808,22465.0
2018-04-11 12:10:00,44.33,44.39,44.33,44.38,16930.0,32.8808,32.9253,32.8808,32.9179,16930.0
2018-04-11 12:15:00,44.38,44.39,44.35,44.37,31433.0,32.9179,32.9253,32.8956,32.9105,31433.0
2018-04-11 12:20:00,44.36,44.36,44.34,44.34,14181.0,32.903,32.903,32.8882,32.8882,14181.0
2018-04-11 12:25:00,44.34,44.36,44.34,44.36,9602.0,32.8882,32.903,32.8882,32.903,9602.0
2018-04-11 12:30:00,44.36,44.39,44.35,44.37,18023.0,32.903,32.9253,32.8956,32.9105,18023.0
2018-04-11 12:35:00,44.37,44.41,44.37,44.41,15230.0,32.9105,32.9401,32.9105,32.9401,15230.0
2018-04-11 12:40:00,44.4,44.43,44.4,44.42,24479.0,32.9327,32.955,32.9327,32.9475,24479.0
2018-04-11 12:45:00,44.43,44.46,44.42,44.43,34579.0,32.955,32.9772,32.9475,32.955,34579.0
2018-04-11 12:50:00,44.42,44.45,44.4,44.42,24975.0,32.9475,32.9698,32.9327,32.9475,24975.0
2018-04-11 12:55:00,44.42,44.43,44.4,44.42,13227.0,32.9475,32.955,32.9327,32.9475,13227.0
2018-04-11 13:00:00,44.43,44.44,44.41,44.42,12882.0,32.955,32.9624,32.9401,32.9475,12882.0
2018-04-11 13:05:00,44.41,44.43,44.37,44.4,21899.0,32.9401,32.955,32.9105,32.9327,21899.0
2018-04-11 13:10:00,44.39,44.4,44.35,44.36,16485.0,32.9253,32.9327,32.8956,32.903,16485.0
2018-04-11 13:15:00,44.37,44.39,44.36,44.38,14383.0,32.9105,32.9253,32.903,32.9179,14383.0
2018-04-11 13:20:00,44.38,44.39,44.35,44.36,12764.0,32.9179,32.9253,32.8956,32.903,12764.0
2018-04-11 13:25:00,44.35,44.37,44.34,44.34,20347.0,32.8956,32.9105,32.8882,32.8882,20347.0
2018-04-11 13:30:00,44.34,44.35,44.31,44.33,25621.0,32.8882,32.8956,32.866,32.8808,25621.0
2018-04-11 13:35:00,44.33,44.33,44.31,44.33,11269.0,32.8808,32.8808,32.866,32.8808,11269.0
2018-04-11 13:40:00,44.32,44.33,44.3,44.31,13783.0,32.8734,32.8808,32.8585,32.866,13783.0
2018-04-11 13:45:00,44.31,44.35,44.3,44.34,29799.0,32.866,32.8956,32.8585,32.8882,29799.0
2018-04-11 13:50:00,44.35,44.35,44.33,44.34,7569.0,32.8956,32.8956,32.8808,32.8882,7569.0
2018-04-11 13:55:00,44.33,44.35,44.33,44.35,12543.0,32.8808,32.8956,32.8808,32.8956,12543.0
2018-04-11 14:00:00,44.35,44.39,44.35,44.38,30977.0,32.8956,32.9253,32.8956,32.9179,30977.0
2018-04-11 14:05:00,44.37,44.38,44.29,44.3,29280.0,32.9105,32.9179,32.8511,32.8585,29280.0
2018-04-11 14:10:00,44.31,44.33,44.29,44.31,23839.0,32.866,32.8808,32.8511,32.866,23839.0
2018-04-11 14:15:00,44.31,44.39,44.3,44.39,24272.0,32.866,32.9253,32.8585,32.9253,24272.0
2018-04-11 14:20:00,44.39,44.4,44.38,44.39,9695.0,32.9253,32.9327,32.9179,32.9253,9695.0
2018-04-11 14:25:00,44.38,44.42,44.37,44.38,32091.0,32.9179,32.9475,32.9105,32.9179,32091.0
2018-04-11 14:30:00,44.38,44.42,44.37,44.4,19993.0,32.9179,32.9475,32.9105,32.9327,19993.0
2018-04-11 14:35:00,44.4,44.44,44.39,44.42,21129.0,32.9327,32.9624,32.9253,32.9475,21129.0
2018-04-11 14:40:00,44.42,44.43,44.38,44.4,22535.0,32.9475,32.955,32.9179,32.9327,22535.0
2018-04-11 14:45:00,44.4,44.42,44.37,44.41,12113.0,32.9327,32.9475,32.9105,32.9401,12113.0
2018-04-11 14:50:00,44.41,44.41,44.37,44.41,37289.0,32.9401,32.9401,32.9105,32.9401,37289.0
2018-04-11 14:55:00,44.42,44.44,44.41,44.44,34687.0,32.9475,32.9624,32.9401,32.9624,34687.0
2018-04-11 15:00:00,44.44,44.48,44.44,44.48,34269.0,32.9624,32.9921,32.9624,32.9921,34269.0
2018-04-11 15:05:00,44.49,44.52,44.46,44.47,70183.0,32.9995,33.0217,32.9772,32.9846,70183.0
2018-04-11 15:10:00,44.47,44.48,44.43,44.46,38828.0,32.9846,32.9921,32.955,32.9772,38828.0
2018-04-11 15:15:00,44.46,44.51,44.44,44.5,63367.0,32.9772,33.0143,32.9624,33.0069,63367.0
2018-04-11 15:20:00,44.5,44.5,44.46,44.48,81651.0,33.0069,33.0069,32.9772,32.9921,81651.0
2018-04-11 15:25:00,44.49,44.52,44.46,44.52,53875.0,32.9995,33.0217,32.9772,33.0217,53875.0
2018-04-11 15:30:00,44.52,44.54,44.5,44.52,94357.0,33.0217,33.0366,33.0069,33.0217,94357.0
2018-04-11 15:35:00,44.52,44.53,44.49,44.49,74787.0,33.0217,33.0291,32.9995,32.9995,74787.0
2018-04-11 15:40:00,44.48,44.5,44.48,44.48,47769.0,32.9921,33.0069,32.9921,32.9921,47769.0
2018-04-11 15:45:00,44.48,44.5,44.46,44.47,82267.0,32.9921,33.0069,32.9772,32.9846,82267.0
2018-04-11 15:50:00,44.46,44.47,44.43,44.45,119401.0,32.9772,32.9846,32.955,32.9698,119401.0
2018-04-11 15:55:00,44.44,44.47,44.43,44.47,287717.0,32.9624,32.9846,32.955,32.9846,287717.0
2018-04-12 09:30:00,44.48,44.57,44.41,44.54,93536.0,32.9921,33.0588,32.9401,33.0366,93536.0
2018-04-12 09:35:00,44.54,44.55,44.42,44.42,45415.0,33.0366,33.044,32.9475,32.9475,45415.0
2018-04-12 09:40:00,44.42,44.5,44.41,44.49,27264.0,32.9475,33.0069,32.9401,32.9995,27264.0
2018-04-12 09:45:00,44.5,44.58,44.49,44.56,36312.0,33.0069,33.0662,32.9995,33.0514,36312.0
2018-04-12 09:50:00,44.57,44.57,44.51,44.55,40741.0,33.0588,33.0588,33.0143,33.044,40741.0
2018-04-12 09:55:00,44.56,44.7,44.55,44.68,48235.0,33.0514,33.1552,33.044,33.1404,48235.0
2018-04-12 10:00:00,44.69,44.7,44.63,44.66,26865.0,33.1478,33.1552,33.1033,33.1256,26865.0
2018-04-12 10:05:00,44.67,44.68,44.62,44.65,31245.0,33.133,33.1404,33.0959,33.1181,31245.0
2018-04-12 10:10:00,44.65,44.65,44.53,44.54,38537.0,33.1181,33.1181,33.0291,33.0366,38537.0
2018-04-12 10:15:00,44.55,44.55,44.46,44.49,27898.0,33.044,33.044,32.9772,32.9995,27898.0
2018-04-12 10:20:00,44.48,44.5,44.43,44.45,28954.0,32.9921,33.0069,32.955,32.9698,28954.0
2018-04-12 10:25:00,44.45,44.47,44.39,44.4,26287.0,32.9698,32.9846,32.9253,32.9327,26287.0
2018-04-12 10:30:00,44.4,44.44,44.38,44.39,27790.0,32.9327,32.9624,32.9179,32.9253,27790.0
2018-04-12 10:35:00,44.39,44.39,44.34,44.35,39888.0,32.9253,32.9253,32.8882,32.8956,39888.0
2018-04-12 10:40:00,44.34,44.36,44.27,44.33,41400.0,32.8882,32.903,32.8363,32.8808,41400.0
2018-04-12 10:45:00,44.32,44.36,44.24,44.29,57125.0,32.8734,32.903,32.814,32.8511,57125.0
2018-04-12 10:50:00,44.28,44.3,44.26,44.29,30473.0,32.8437,32.8585,32.8289,32.8511,30473.0
2018-04-12 10:55:00,44.29,44.3,44.21,44.21,51797.0,32.8511,32.8585,32.7918,32.7918,51797.0
2018-04-12 11:00:00,44.22,44.23,44.19,44.23,43230.0,32.7992,32.8066,32.7769,32.8066,43230.0
2018-04-12 11:05:00,44.22,44.24,44.19,44.19,37468.0,32.7992,32.814,32.7769,32.7769,37468.0
2018-04-12 11:10:00,44.19,44.22,44.17,44.17,110357.0,32.7769,32.7992,32.7621,32.7621,110357.0
2018-04-12 11:15:00,44.17,44.2,44.14,44.18,48758.0,32.7621,32.7844,32.7399,32.7695,48758.0
2018-04-12 11:20:00,44.18,44.24,44.15,44.23,60838.0,32.7695,32.814,32.7473,32.8066,60838.0
2018-04-12 11:25:00,44.23,44.23,44.13,44.14,48745.0,32.8066,32.8066,32.7324,32.7399,48745.0
2018-04-12 11:30:00,44.13,44.13,44.1,44.12,36971.0,32.7324,32.7324,32.7102,32.725,36971.0
2018-04-12 11:35:00,44.13,44.14,44.09,44.12,50845.0,32.7324,32.7399,32.7028,32.725,50845.0
2018-04-12 11:40:00,44.12,44.15,44.06,44.07,58031.0,32.725,32.7473,32.6805,32.6879,58031.0
2018-04-12 11:45:00,44.08,44.1,44.03,44.03,156547.0,32.6954,32.7102,32.6583,32.6583,156547.0
2018-04-12 11:50:00,44.04,44.04,43.98,44.02,91267.0,32.6657,32.6657,32.6212,32.6509,91267.0
2018-04-12 11:55:00,44.03,44.04,44.0,44.02,34651.0,32.6583,32.6657,32.636,32.6509,34651.0
2018-04-12 12:00:00,44.02,44.05,43.99,44.0,32747.0,32.6509,32.6731,32.6286,32.636,32747.0
2018-04-12 12:05:00,44.0,44.03,43.99,44.02,94280.0,32.636,32.6583,32.6286,32.6509,94280.0
2018-04-12 12:10:00,44.02,44.07,44.02,44.03,63284.0,32.6509,32.6879,32.6509,32.6583,63284.0
2018-04-12 12:15:00,44.02,44.05,44.0,44.04,57801.0,32.6509,32.6731,32.636,32.6657,57801.0
2018-04-12 12:20:00,44.05,44.05,44.01,44.02,18106.0,32.6731,32.6731,32.6434,32.6509,18106.0
2018-04-12 12:25:00,44.02,44.05,44.01,44.02,33705.0,32.6509,32.6731,32.6434,32.6509,33705.0
2018-04-12 12:30:00,44.03,44.04,44.01,44.03,23882.0,32.6583,32.6657,32.6434,32.6583,23882.0
2018-04-12 12:35:00,44.04,44.07,44.03,44.07,25676.0,32.6657,32.6879,32.6583,32.6879,25676.0
2018-04-12 12:40:00,44.07,44.08,44.05,44.05,18825.0,32.6879,32.6954,32.6731,32.6731,18825.0
2018-04-12 12:45:00,44.06,44.08,44.06,44.07,18117.0,32.6805,32.6954,32.6805,32.6879,18117.0
2018-04-12 12:50:00,44.08,44.11,44.07,44.09,35583.0,32.6954,32.7176,32.6879,32.7028,35583.0
2018-04-12 12:55:00,44.1,44.11,44.08,44.09,33468.0,32.7102,32.7176,32.6954,32.7028,33468.0
2018-04-12 13:00:00,44.09,44.09,43.99,43.99,36978.0,32.7028,32.7028,32.6286,32.6286,36978.0
2018-04-12 13:05:00,43.99,44.03,43.93,43.93,42806.0,32.6286,32.6583,32.5841,32.5841,42806.0
2018-04-12 13:10:00,43.93,43.96,43.9,43.94,28314.0,32.5841,32.6064,32.5618,32.5915,28314.0
2018-04-12 13:15:00,43.95,43.97,43.93,43.97,20838.0,32.5989,32.6138,32.5841,32.6138,20838.0
2018-04-12 13:20:00,43.96,43.96,43.88,43.9,54234.0,32.6064,32.6064,32.547,32.5618,54234.0
2018-04-12 13:25:00,43.9,43.91,43.83,43.85,42764.0,32.5618,32.5693,32.5099,32.5248,42764.0
2018-04-12 13:30:00,43.84,43.87,43.83,43.84,32824.0,32.5173,32.5396,32.5099,32.5173,32824.0
2018-04-12 13:35:00,43.84,43.88,43.84,43.85,28795.0,32.5173,32.547,32.5173,32.5248,28795.0
2018-04-12 13:40:00,43.84,43.88,43.8,43.83,53650.0,32.5173,32.547,32.4877,32.5099,53650.0
2018-04-12 13:45:00,43.82,43.83,43.76,43.76,38389.0,32.5025,32.5099,32.458,32.458,38389.0
2018-04-12 13:50:00,43.76,43.83,43.75,43.82,27905.0,32.458,32.5099,32.4506,32.5025,27905.0
2018-04-12 13:55:00,43.82,43.83,43.79,43.8,68529.0,32.5025,32.5099,32.4803,32.4877,68529.0
2018-04-12 14:00:00,43.81,43.82,43.78,43.81,47102.0,32.4951,32.5025,32.4728,32.4951,47102.0
2018-04-12 14:05:00,43.82,43.87,43.81,43.86,41457.0,32.5025,32.5396,32.4951,32.5322,41457.0
2018-04-12 14:10:00,43.86,43.87,43.83,43.84,25390.0,32.5322,32.5396,32.5099,32.5173,25390.0
2018-04-12 14:15:00,43.84,43.85,43.79,43.8,45246.0,32.5173,32.5248,32.4803,32.4877,45246.0
2018-04-12 14:20:00,43.8,43.81,43.77,43.77,31432.0,32.4877,32.4951,32.4654,32.4654,31432.0
2018-04-12 14:25:00,43.78,43.79,43.77,43.77,18502.0,32.4728,32.4803,32.4654,32.4654,18502.0
2018-04-12 14:30:00,43.78,43.81,43.77,43.81,31085.0,32.4728,32.4951,32.4654,32.4951,31085.0
2018-04-12 14:35:00,43.81,43.81,43.78,43.8,24329.0,32.4951,32.4951,32.4728,32.4877,24329.0
2018-04-12 14:40:00,43.79,43.8,43.78,43.79,27687.0,32.4803,32.4877,32.4728,32.4803,27687.0
2018-04-12 14:45:00,43.79,43.81,43.78,43.79,51976.0,32.4803,32.4951,32.4728,32.4803,51976.0
2018-04-12 14:50:00,43.79,43.81,43.78,43.8,21846.0,32.4803,32.4951,32.4728,32.4877,21846.0
2018-04-12 14:55:00,43.8,43.81,43.77,43.8,46436.0,32.4877,32.4951,32.4654,32.4877,46436.0
2018-04-12 15:00:00,43.81,43.85,43.8,43.83,98287.0,32.4951,32.5248,32.4877,32.5099,98287.0
2018-04-12 15:05:00,43.83,43.85,43.83,43.84,14379.0,32.5099,32.5248,32.5099,32.5173,14379.0
2018-04-12 15:10:00,43.84,43.85,43.83,43.84,40327.0,32.5173,32.5248,32.5099,32.5173,40327.0
2018-04-12 15:15:00,43.85,43.87,43.83,43.87,30876.0,32.5248,32.5396,32.5099,32.5396,30876.0
2018-04-12 15:20:00,43.86,43.92,43.86,43.9,93093.0,32.5322,32.5767,32.5322,32.5618,93093.0
2018-04-12 15:25:00,43.9,43.94,43.9,43.91,35844.0,32.5618,32.5915,32.5618,32.5693,35844.0
2018-04-12 15:30:00,43.91,43.93,43.91,43.91,49027.0,32.5693,32.5841,32.5693,32.5693,49027.0
2018-04-12 15:35:00,43.91,43.93,43.88,43.89,78368.0,32.5693,32.5841,32.547,32.5544,78368.0
2018-04-12 15:40:00,43.89,43.91,43.88,43.89,81391.0,32.5544,32.5693,32.547,32.5544,81391.0
2018-04-12 15:45:00,43.89,43.89,43.83,43.86,98941.0,32.5544,32.5544,32.5099,32.5322,98941.0
2018-04-12 15:50:00,43.86,43.86,43.81,43.83,93248.0,32.5322,32.5322,32.4951,32.5099,93248.0
2018-04-12 15:55:00,43.83,43.84,43.78,43.82,371528.0,32.5099,32.5173,32.4728,32.5025,371528.0
2018-04-13 09:30:00,43.93,44.13,43.93,44.06,103678.0,32.5841,32.7324,32.5841,32.6805,103678.0
2018-04-13 09:35:00,44.06,44.11,43.99,44.06,34129.0,32.6805,32.7176,32.6286,32.6805,34129.0
2018-04-13 09:40:00,44.06,44.06,43.97,43.98,30806.0,32.6805,32.6805,32.6138,32.6212,30806.0
2018-04-13 09:45:00,43.98,44.06,43.97,44.05,22447.0,32.6212,32.6805,32.6138,32.6731,22447.0
2018-04-13 09:50:00,44.05,44.09,44.01,44.03,33587.0,32.6731,32.7028,32.6434,32.6583,33587.0
2018-04-13 09:55:00,44.03,44.14,44.01,44.12,90195.0,32.6583,32.7399,32.6434,32.725,90195.0
2018-04-13 10:00:00,44.11,44.13,44.05,44.09,47862.0,32.7176,32.7324,32.6731,32.7028,47862.0
2018-04-13 10:05:00,44.09,44.1,44.04,44.08,44564.0,32.7028,32.7102,32.6657,32.6954,44564.0
2018-04-13 10:10:00,44.08,44.09,44.02,44.05,48869.0,32.6954,32.7028,32.6509,32.6731,48869.0
2018-04-13 10:15:00,44.04,44.08,44.02,44.02,44608.0,32.6657,32.6954,32.6509,32.6509,44608.0
2018-04-13 10:20:00,44.02,44.05,44.01,44.02,39230.0,32.6509,32.6731,32.6434,32.6509,39230.0
2018-04-13 10:25:00,44.01,44.05,43.98,43.99,71250.0,32.6434,32.6731,32.6212,32.6286,71250.0
2018-04-13 10:30:00,44.0,44.03,43.97,43.98,52682.0,32.636,32.6583,32.6138,32.6212,52682.0
2018-04-13 10:35:00,43.98,44.01,43.97,43.98,45180.0,32.6212,32.6434,32.6138,32.6212,45180.0
2018-04-13 10:40:00,43.98,43.98,43.93,43.93,31468.0,32.6212,32.6212,32.5841,32.5841,31468.0
2018-04-13 10:45:00,43.93,43.99,43.9,43.99,49281.0,32.5841,32.6286,32.5618,32.6286,49281.0
2018-04-13 10:50:00,43.99,44.01,43.95,43.96,21746.0,32.6286,32.6434,32.5989,32.6064,21746.0
2018-04-13 10:55:00,43.95,43.95,43.9,43.93,17174.0,32.5989,32.5989,32.5618,32.5841,17174.0
2018-04-13 11:00:00,43.93,44.04,43.93,44.04,23748.0,32.5841,32.6657,32.5841,32.6657,23748.0
2018-04-13 11:05:00,44.05,44.12,44.05,44.07,37458.0,32.6731,32.725,32.6731,32.6879,37458.0
2018-04-13 11:10:00,44.07,44.08,44.0,44.03,42441.0,32.6879,32.6954,32.636,32.6583,42441.0
2018-04-13 11:15:00,44.03,44.09,44.03,44.08,61885.0,32.6583,32.7028,32.6583,32.6954,61885.0
2018-04-13 11:20:00,44.08,44.11,44.06,44.09,63873.0,32.6954,32.7176,32.6805,32.7028,63873.0
2018-04-13 11:25:00,44.1,44.12,44.07,44.09,39424.0,32.7102,32.725,32.6879,32.7028,39424.0
2018-04-13 11:30:00,44.09,44.09,44.02,44.04,33876.0,32.7028,32.7028,32.6509,32.6657,33876.0
2018-04-13 11:35:00,44.05,44.06,43.98,43.98,60658.0,32.6731,32.6805,32.6212,32.6212,60658.0
2018-04-13 11:40:00,43.98,44.02,43.98,44.0,14927.0,32.6212,32.6509,32.6212,32.636,14927.0
2018-04-13 11:45:00,44.01,44.01,43.96,43.98,35881.0,32.6434,32.6434,32.6064,32.6212,35881.0
2018-04-13 11:50:00,43.98,44.0,43.96,43.98,18215.0,32.6212,32.636,32.6064,32.6212,18215.0
2018-04-13 11:55:00,43.97,44.04,43.96,44.0,134748.0,32.6138,32.6657,32.6064,32.636,134748.0
2018-04-13 12:00:00,44.0,44.04,43.99,44.03,47824.0,32.636,32.6657,32.6286,32.6583,47824.0
2018-04-13 12:05:00,44.03,44.06,44.0,44.01,53189.0,32.6583,32.6805,32.636,32.6434,53189.0
2018-04-13 12:10:00,44.02,44.03,44.01,44.02,25411.0,32.6509,32.6583,32.6434,32.6509,25411.0
2018-04-13 12:15:00,44.02,44.05,44.01,44.03,28487.0,32.6509,32.6731,32.6434,32.6583,28487.0
2018-04-13 12:20:00,44.04,44.12,44.02,44.11,31847.0,32.6657,32.725,32.6509,32.7176,31847.0
2018-04-13 12:25:00,44.11,44.14,44.09,44.14,31028.0,32.7176,32.7399,32.7028,32.7399,31028.0
2018-04-13 12:30:00,44.14,44.15,44.11,44.12,31186.0,32.7399,32.7473,32.7176,32.725,31186.0
2018-04-13 12:35:00,44.11,44.12,44.08,44.09,33885.0,32.7176,32.725,32.6954,32.7028,33885.0
2018-04-13 12:40:00,44.09,44.11,44.07,44.1,24149.0,32.7028,32.7176,32.6879,32.7102,24149.0
2018-04-13 12:45:00,44.1,44.13,44.09,44.13,23995.0,32.7102,32.7324,32.7028,32.7324,23995.0
2018-04-13 12:50:00,44.13,44.15,44.12,44.13,30805.0,32.7324,32.7473,32.725,32.7324,30805.0
2018-04-13 12:55:00,44.12,44.14,44.11,44.12,31455.0,32.725,32.7399,32.7176,32.725,31455.0
2018-04-13 13:00:00,44.13,44.16,44.12,44.15,50784.0,32.7324,32.7547,32.725,32.7473,50784.0
2018-04-13 13:05:00,44.15,44.16,44.11,44.12,24216.0,32.7473,32.7547,32.7176,32.725,24216.0
2018-04-13 13:10:00,44.11,44.15,44.1,44.15,28513.0,32.7176,32.7473,32.7102,32.7473,28513.0
2018-04-13 13:15:00,44.14,44.15,44.12,44.14,15975.0,32.7399,32.7473,32.725,32.7399,15975.0
2018-04-13 13:20:00,44.14,44.14,44.09,44.11,21976.0,32.7399,32.7399,32.7028,32.7176,21976.0
2018-04-13 13:25:00,44.11,44.13,44.09,44.13,20659.0,32.7176,32.7324,32.7028,32.7324,20659.0
2018-04-13 13:30:00,44.13,44.13,44.1,44.13,29315.0,32.7324,32.7324,32.7102,32.7324,29315.0
2018-04-13 13:35:00,44.13,44.14,44.08,44.08,20469.0,32.7324,32.7399,32.6954,32.6954,20469.0
2018-04-13 13:40:00,44.08,44.1,44.05,44.07,24868.0,32.6954,32.7102,32.6731,32.6879,24868.0
2018-04-13 13:45:00,44.07,44.09,44.06,44.08,20694.0,32.6879,32.7028,32.6805,32.6954,20694.0
2018-04-13 13:50:00,44.08,44.08,44.05,44.08,20239.0,32.6954,32.6954,32.6731,32.6954,20239.0
2018-04-13 13:55:00,44.08,44.08,44.06,44.08,13765.0,32.6954,32.6954,32.6805,32.6954,13765.0
2018-04-13 14:00:00,44.08,44.08,44.06,44.06,10198.0,32.6954,32.6954,32.6805,32.6805,10198.0
2018-04-13 14:05:00,44.07,44.09,44.05,44.09,18953.0,32.6879,32.7028,32.6731,32.7028,18953.0
2018-04-13 14:10:00,44.09,44.09,44.06,44.07,24027.0,32.7028,32.7028,32.6805,32.6879,24027.0
2018-04-13 14:15:00,44.07,44.08,44.04,44.07,55629.0,32.6879,32.6954,32.6657,32.6879,55629.0
2018-04-13 14:20:00,44.07,44.07,44.05,44.05,20334.0,32.6879,32.6879,32.6731,32.6731,20334.0
2018-04-13 14:25:00,44.05,44.06,44.03,44.05,32882.0,32.6731,32.6805,32.6583,32.6731,32882.0
2018-04-13 14:30:00,44.05,44.09,44.04,44.08,34447.0,32.6731,32.7028,32.6657,32.6954,34447.0
2018-04-13 14:35:00,44.07,44.1,44.05,44.05,31085.0,32.6879,32.7102,32.6731,32.6731,31085.0
2018-04-13 14:40:00,44.05,44.07,44.03,44.05,62091.0,32.6731,32.6879,32.6583,32.6731,62091.0
2018-04-13 14:45:00,44.05,44.09,44.03,44.06,49551.0,32.6731,32.7028,32.6583,32.6805,49551.0
2018-04-13 14:50:00,44.06,44.06,44.0,44.02,28056.0,32.6805,32.6805,32.636,32.6509,28056.0
2018-04-13 14:55:00,44.02,44.04,44.0,44.02,21734.0,32.6509,32.6657,32.636,32.6509,21734.0
2018-04-13 15:00:00,44.02,44.03,43.99,44.02,58651.0,32.6509,32.6583,32.6286,32.6509,58651.0
2018-04-13 15:05:00,44.02,44.03,44.0,44.02,16493.0,32.6509,32.6583,32.636,32.6509,16493.0
2018-04-13 15:10:00,44.02,44.04,44.01,44.03,27206.0,32.6509,32.6657,32.6434,32.6583,27206.0
2018-04-13 15:15:00,44.03,44.03,43.96,43.97,28994.0,32.6583,32.6583,32.6064,32.6138,28994.0
2018-04-13 15:20:00,43.97,44.01,43.96,43.98,42379.0,32.6138,32.6434,32.6064,32.6212,42379.0
2018-04-13 15:25:00,43.98,44.0,43.98,43.99,27024.0,32.6212,32.636,32.6212,32.6286,27024.0
2018-04-13 15:30:00,43.99,43.99,43.92,43.92,51912.0,32.6286,32.6286,32.5767,32.5767,51912.0
2018-04-13 15:35:00,43.92,43.93,43.86,43.91,72665.0,32.5767,32.5841,32.5322,32.5693,72665.0
2018-04-13 15:40:00,43.91,43.94,43.9,43.9,70015.0,32.5693,32.5915,32.5618,32.5618,70015.0
2018-04-13 15:45:00,43.9,43.95,43.9,43.94,64809.0,32.5618,32.5989,32.5618,32.5915,64809.0
2018-04-13 15:50:00,43.94,43.97,43.92,43.93,89259.0,32.5915,32.6138,32.5767,32.5841,89259.0
2018-04-13 15:55:00,43.93,43.98,43.91,43.95,325567.0,32.5841,32.6212,32.5693,32.5989,325567.0
2018-04-16 09:30:00,44.1,44.31,44.09,44.28,125626.0,32.7102,32.866,32.7028,32.8437,125626.0
2018-04-16 09:35:00,44.29,44.42,44.26,44.4,53955.0,32.8511,32.9475,32.8289,32.9327,53955.0
2018-04-16 09:40:00,44.41,44.55,44.39,44.48,56521.0,32.9401,33.044,32.9253,32.9921,56521.0
2018-04-16 09:45:00,44.48,44.59,44.48,44.58,86011.0,32.9921,33.0736,32.9921,33.0662,86011.0
2018-04-16 09:50:00,44.58,44.61,44.53,44.55,53826.0,33.0662,33.0885,33.0291,33.044,53826.0
2018-04-16 09:55:00,44.55,44.6,44.54,44.57,48315.0,33.044,33.0811,33.0366,33.0588,48315.0
2018-04-16 10:00:00,44.58,44.63,44.53,44.54,86328.0,33.0662,33.1033,33.0291,33.0366,86328.0
2018-04-16 10:05:00,44.54,44.55,44.46,44.46,70672.0,33.0366,33.044,32.9772,32.9772,70672.0
2018-04-16 10:10:00,44.45,44.52,44.41,44.47,37521.0,32.9698,33.0217,32.9401,32.9846,37521.0
2018-04-16 10:15:00,44.46,44.5,44.41,44.41,30782.0,32.9772,33.0069,32.9401,32.9401,30782.0
2018-04-16 10:20:00,44.41,44.44,44.38,44.41,52895.0,32.9401,32.9624,32.9179,32.9401,52895.0
2018-04-16 10:25:00,44.4,44.43,44.33,44.33,47218.0,32.9327,32.955,32.8808,32.8808,47218.0
2018-04-16 10:30:00,44.33,44.41,44.32,44.37,36282.0,32.8808,32.9401,32.8734,32.9105,36282.0
2018-04-16 10:35:00,44.37,44.42,44.36,44.4,59837.0,32.9105,32.9475,32.903,32.9327,59837.0
2018-04-16 10:40:00,44.4,44.5,44.39,44.5,81266.0,32.9327,33.0069,32.9253,33.0069,81266.0
2018-04-16 10:45:00,44.5,44.58,44.47,44.58,75473.0,33.0069,33.0662,32.9846,33.0662,75473.0
2018-04-16 10:50:00,44.58,44.67,44.48,44.66,254078.0,33.0662,33.133,32.9921,33.1256,254078.0
2018-04-16 10:55:00,44.66,44.76,44.66,44.73,177197.0,33.1256,33.1997,33.1256,33.1775,177197.0
2018-04-16 11:00:00,44.73,44.8,44.68,44.79,120829.0,33.1775,33.2294,33.1404,33.222,120829.0
2018-04-16 11:05:00,44.8,44.85,44.79,44.83,46257.0,33.2294,33.2665,33.222,33.2517,46257.0
2018-04-16 11:10:00,44.82,44.92,44.78,44.86,108122.0,33.2442,33.3184,33.2146,33.2739,108122.0
2018-04-16 11:15:00,44.85,44.91,44.84,44.9,47284.0,33.2665,33.311,33.2591,33.3036,47284.0
2018-04-16 11:20:00,44.9,44.9,44.83,44.89,99516.0,33.3036,33.3036,33.2517,33.2962,99516.0
2018-04-16 11:25:00,44.9,44.99,44.9,44.98,158219.0,33.3036,33.3703,33.3036,33.3629,158219.0
2018-04-16 11:30:00,44.98,44.99,44.9,44.92,44704.0,33.3629,33.3703,33.3036,33.3184,44704.0
2018-04-16 11:35:00,44.92,44.95,44.89,44.93,63938.0,33.3184,33.3407,33.2962,33.3258,63938.0
2018-04-16 11:40:00,44.93,44.96,44.91,44.95,89349.0,33.3258,33.3481,33.311,33.3407,89349.0
2018-04-16 11:45:00,44.94,44.99,44.94,44.98,85302.0,33.3332,33.3703,33.3332,33.3629,85302.0
2018-04-16 11:50:00,44.98,44.98,44.91,44.96,48829.0,33.3629,33.3629,33.311,33.3481,48829.0
2018-04-16 11:55:00,44.95,44.98,44.9,44.91,65768.0,33.3407,33.3629,33.3036,33.311,65768.0
2018-04-16 12:00:00,44.91,44.94,44.89,44.91,51193.0,33.311,33.3332,33.2962,33.311,51193.0
2018-04-16 12:05:00,44.92,44.96,44.89,44.9,75190.0,33.3184,33.3481,33.2962,33.3036,75190.0
2018-04-16 12:10:00,44.9,44.95,44.85,44.94,76147.0,33.3036,33.3407,33.2665,33.3332,76147.0
2018-04-16 12:15:00,44.93,44.93,44.87,44.89,37435.0,33.3258,33.3258,33.2813,33.2962,37435.0
2018-04-16 12:20:00,44.9,44.94,44.89,44.9,33182.0,33.3036,33.3332,33.2962,33.3036,33182.0
2018-04-16 12:25:00,44.9,44.93,44.89,44.91,35876.0,33.3036,33.3258,33.2962,33.311,35876.0
2018-04-16 12:30:00,44.91,44.96,44.91,44.96,41475.0,33.311,33.3481,33.311,33.3481,41475.0
2018-04-16 12:35:00,44.95,44.97,44.93,44.96,24763.0,33.3407,33.3555,33.3258,33.3481,24763.0
2018-04-16 12:40:00,44.96,44.96,44.89,44.89,31554.0,33.3481,33.3481,33.2962,33.2962,31554.0
2018-04-16 12:45:00,44.9,44.95,44.87,44.94,45487.0,33.3036,33.3407,33.2813,33.3332,45487.0
2018-04-16 12:50:00,44.94,44.95,44.86,44.9,44408.0,33.3332,33.3407,33.2739,33.3036,44408.0
2018-04-16 12:55:00,44.9,44.9,44.87,44.88,28263.0,33.3036,33.3036,33.2813,33.2887,28263.0
2018-04-16 13:00:00,44.89,44.95,44.89,44.94,44136.0,33.2962,33.3407,33.2962,33.3332,44136.0
2018-04-16 13:05:00,44.93,44.94,44.89,44.9,39038.0,33.3258,33.3332,33.2962,33.3036,39038.0
2018-04-16 13:10:00,44.91,44.91,44.87,44.89,38585.0,33.311,33.311,33.2813,33.2962,38585.0
2018-04-16 13:15:00,44.88,44.89,44.86,44.86,29897.0,33.2887,33.2962,33.2739,33.2739,29897.0
2018-04-16 13:20:00,44.86,44.91,44.83,44.9,77565.0,33.2739,33.311,33.2517,33.3036,77565.0
2018-04-16 13:25:00,44.91,44.96,44.9,44.93,184249.0,33.311,33.3481,33.3036,33.3258,184249.0
2018-04-16 13:30:00,44.93,44.94,44.89,44.9,48976.0,33.3258,33.3332,33.2962,33.3036,48976.0
2018-04-16 13:35:00,44.91,44.91,44.87,44.88,30312.0,33.311,33.311,33.2813,33.2887,30312.0
2018-04-16 13:40:00,44.87,44.88,44.81,44.82,54371.0,33.2813,33.2887,33.2368,33.2442,54371.0
2018-04-16 13:45:00,44.82,44.84,44.8,44.8,42987.0,33.2442,33.2591,33.2294,33.2294,42987.0
2018-04-16 13:50:00,44.8,44.83,44.78,44.82,49225.0,33.2294,33.2517,33.2146,33.2442,49225.0
2018-04-16 13:55:00,44.83,44.85,44.82,44.84,24970.0,33.2517,33.2665,33.2442,33.2591,24970.0
2018-04-16 14:00:00,44.84,44.85,44.81,44.81,58393.0,33.2591,33.2665,33.2368,33.2368,58393.0
2018-04-16 14:05:00,44.82,44.82,44.77,44.77,59202.0,33.2442,33.2442,33.2072,33.2072,59202.0
2018-04-16 14:10:00,44.77,44.8,44.75,44.75,68075.0,33.2072,33.2294,33.1923,33.1923,68075.0
2018-04-16 14:15:00,44.76,44.81,44.76,44.81,35420.0,33.1997,33.2368,33.1997,33.2368,35420.0
2018-04-16 14:20:00,44.8,44.81,44.77,44.77,47352.0,33.2294,33.2368,33.2072,33.2072,47352.0
2018-04-16 14:25:00,44.78,44.85,44.77,44.84,46219.0,33.2146,33.2665,33.2072,33.2591,46219.0
2018-04-16 14:30:00,44.84,44.88,44.83,44.88,32673.0,33.2591,33.2887,33.2517,33.2887,32673.0
2018-04-16 14:35:00,44.88,44.91,44.87,44.89,39324.0,33.2887,33.311,33.2813,33.2962,39324.0
2018-04-16 14:40:00,44.89,44.92,44.88,44.91,43021.0,33.2962,33.3184,33.2887,33.311,43021.0
2018-04-16 14:45:00,44.91,44.96,44.9,44.95,56480.0,33.311,33.3481,33.3036,33.3407,56480.0
2018-04-16 14:50:00,44.95,44.95,44.91,44.92,57489.0,33.3407,33.3407,33.311,33.3184,57489.0
2018-04-16 14:55:00,44.91,44.92,44.88,44.88,36419.0,33.311,33.3184,33.2887,33.2887,36419.0
2018-04-16 15:00:00,44.88,44.92,44.86,44.91,63993.0,33.2887,33.3184,33.2739,33.311,63993.0
2018-04-16 15:05:00,44.91,44.92,44.9,44.91,34775.0,33.311,33.3184,33.3036,33.311,34775.0
2018-04-16 15:10:00,44.9,44.92,44.9,44.91,43733.0,33.3036,33.3184,33.3036,33.311,43733.0
2018-04-16 15:15:00,44.9,44.91,44.88,44.9,61670.0,33.3036,33.311,33.2887,33.3036,61670.0
2018-04-16 15:20:00,44.9,44.9,44.86,44.89,62893.0,33.3036,33.3036,33.2739,33.2962,62893.0
2018-04-16 15:25:00,44.89,44.95,44.88,44.95,77004.0,33.2962,33.3407,33.2887,33.3407,77004.0
2018-04-16 15:30:00,44.94,44.96,44.93,44.96,57791.0,33.3332,33.3481,33.3258,33.3481,57791.0
2018-04-16 15:35:00,44.95,44.99,44.95,44.99,53452.0,33.3407,33.3703,33.3407,33.3703,53452.0
2018-04-16 15:40:00,44.98,45.03,44.98,45.03,126260.0,33.3629,33.4,33.3629,33.4,126260.0
2018-04-16 15:45:00,45.02,45.03,44.99,45.01,154362.0,33.3926,33.4,33.3703,33.3852,154362.0
2018-04-16 15:50:00,45.01,45.09,45.0,45.09,223941.0,33.3852,33.4445,33.3777,33.4445,223941.0
2018-04-16 15:55:00,45.08,45.09,45.04,45.07,503841.0,33.4371,33.4445,33.4074,33.4297,503841.0
2018-04-17 09:30:00,45.14,45.15,44.95,45.04,126719.0,33.4816,33.489,33.3407,33.4074,126719.0
2018-04-17 09:35:00,45.03,45.15,44.99,45.09,202621.0,33.4,33.489,33.3703,33.4445,202621.0
2018-04-17 09:40:00,45.1,45.11,45.01,45.06,74813.0,33.4519,33.4593,33.3852,33.4223,74813.0
2018-04-17 09:45:00,45.06,45.15,45.04,45.12,71717.0,33.4223,33.489,33.4074,33.4668,71717.0
2018-04-17 09:50:00,45.11,45.31,45.09,45.3,224003.0,33.4593,33.6077,33.4445,33.6003,224003.0
2018-04-17 09:55:00,45.31,45.32,45.25,45.3,51045.0,33.6077,33.6151,33.5632,33.6003,51045.0
2018-04-17 10:00:00,45.3,45.36,45.3,45.3,185664.0,33.6003,33.6448,33.6003,33.6003,185664.0
2018-04-17 10:05:00,45.3,45.36,45.3,45.35,75351.0,33.6003,33.6448,33.6003,33.6374,75351.0
2018-04-17 10:10:00,45.35,45.47,45.34,45.41,94959.0,33.6374,33.7264,33.6299,33.6819,94959.0
2018-04-17 10:15:00,45.4,45.54,45.4,45.53,111792.0,33.6744,33.7783,33.6744,33.7709,111792.0
2018-04-17 10:20:00,45.54,45.56,45.49,45.52,71054.0,33.7783,33.7931,33.7412,33.7634,71054.0
2018-04-17 10:25:00,45.53,45.58,45.5,45.51,48721.0,33.7709,33.808,33.7486,33.756,48721.0
2018-04-17 10:30:00,45.5,45.61,45.5,45.58,55719.0,33.7486,33.8302,33.7486,33.808,55719.0
2018-04-17 10:35:00,45.58,45.65,45.56,45.65,73361.0,33.808,33.8599,33.7931,33.8599,73361.0
2018-04-17 10:40:00,45.65,45.74,45.65,45.73,73650.0,33.8599,33.9266,33.8599,33.9192,73650.0
2018-04-17 10:45:00,45.73,45.76,45.68,45.71,89653.0,33.9192,33.9415,33.8821,33.9044,89653.0
2018-04-17 10:50:00,45.72,45.73,45.59,45.59,61945.0,33.9118,33.9192,33.8154,33.8154,61945.0
2018-04-17 10:55:00,45.59,45.68,45.55,45.65,54573.0,33.8154,33.8821,33.7857,33.8599,54573.0
2018-04-17 11:00:00,45.66,45.66,45.6,45.64,120675.0,33.8673,33.8673,33.8228,33.8525,120675.0
2018-04-17 11:05:00,45.63,45.65,45.59,45.61,105239.0,33.845,33.8599,33.8154,33.8302,105239.0
2018-04-17 11:10:00,45.61,45.62,45.56,45.57,186226.0,33.8302,33.8376,33.7931,33.8005,186226.0
2018-04-17 11:15:00,45.57,45.69,45.57,45.69,75643.0,33.8005,33.8895,33.8005,33.8895,75643.0
2018-04-17 11:20:00,45.69,45.72,45.67,45.7,40429.0,33.8895,33.9118,33.8747,33.897,40429.0
2018-04-17 11:25:00,45.7,45.76,45.66,45.76,59418.0,33.897,33.9415,33.8673,33.9415,59418.0
2018-04-17 11:30:00,45.76,45.81,45.73,45.79,67461.0,33.9415,33.9785,33.9192,33.9637,67461.0
2018-04-17 11:35:00,45.79,45.79,45.7,45.71,63223.0,33.9637,33.9637,33.897,33.9044,63223.0
2018-04-17 11:40:00,45.71,45.77,45.7,45.73,96579.0,33.9044,33.9489,33.897,33.9192,96579.0
2018-04-17 11:45:00,45.74,45.75,45.72,45.75,44569.0,33.9266,33.934,33.9118,33.934,44569.0
2018-04-17 11:50:00,45.74,45.75,45.7,45.75,38196.0,33.9266,33.934,33.897,33.934,38196.0
2018-04-17 11:55:00,45.75,45.76,45.72,45.75,33992.0,33.934,33.9415,33.9118,33.934,33992.0
2018-04-17 12:00:00,45.76,45.76,45.71,45.74,36008.0,33.9415,33.9415,33.9044,33.9266,36008.0
2018-04-17 12:05:00,45.75,45.77,45.71,45.76,51913.0,33.934,33.9489,33.9044,33.9415,51913.0
2018-04-17 12:10:00,45.77,45.78,45.75,45.76,64748.0,33.9489,33.9563,33.934,33.9415,64748.0
2018-04-17 12:15:00,45.75,45.76,45.72,45.74,18485.0,33.934,33.9415,33.9118,33.9266,18485.0
2018-04-17 12:20:00,45.74,45.74,45.67,45.69,39654.0,33.9266,33.9266,33.8747,33.8895,39654.0
2018-04-17 12:25:00,45.69,45.71,45.67,45.68,21534.0,33.8895,33.9044,33.8747,33.8821,21534.0
2018-04-17 12:30:00,45.69,45.76,45.68,45.76,34900.0,33.8895,33.9415,33.8821,33.9415,34900.0
2018-04-17 12:35:00,45.75,45.76,45.73,45.76,22161.0,33.934,33.9415,33.9192,33.9415,22161.0
2018-04-17 12:40:00,45.76,45.79,45.74,45.79,56969.0,33.9415,33.9637,33.9266,33.9637,56969.0
2018-04-17 12:45:00,45.79,45.82,45.78,45.8,100481.0,33.9637,33.986,33.9563,33.9711,100481.0
2018-04-17 12:50:00,45.81,45.82,45.79,45.81,36843.0,33.9785,33.986,33.9637,33.9785,36843.0
2018-04-17 12:55:00,45.82,45.85,45.79,45.84,172118.0,33.986,34.0082,33.9637,34.0008,172118.0
2018-04-17 13:00:00,45.85,45.85,45.82,45.84,22966.0,34.0082,34.0082,33.986,34.0008,22966.0
2018-04-17 13:05:00,45.84,45.85,45.81,45.84,25429.0,34.0008,34.0082,33.9785,34.0008,25429.0
2018-04-17 13:10:00,45.85,45.86,45.82,45.84,31400.0,34.0082,34.0156,33.986,34.0008,31400.0
2018-04-17 13:15:00,45.84,45.86,45.82,45.85,61228.0,34.0008,34.0156,33.986,34.0082,61228.0
2018-04-17 13:20:00,45.84,45.86,45.83,45.84,22183.0,34.0008,34.0156,33.9934,34.0008,22183.0
2018-04-17 13:25:00,45.85,45.85,45.83,45.85,13950.0,34.0082,34.0082,33.9934,34.0082,13950.0
2018-04-17 13:30:00,45.85,45.85,45.8,45.8,51112.0,34.0082,34.0082,33.9711,33.9711,51112.0
2018-04-17 13:35:00,45.81,45.81,45.75,45.79,71246.0,33.9785,33.9785,33.934,33.9637,71246.0
2018-04-17 13:40:00,45.8,45.84,45.79,45.84,16334.0,33.9711,34.0008,33.9637,34.0008,16334.0
2018-04-17 13:45:00,45.84,45.85,45.82,45.83,24390.0,34.0008,34.0082,33.986,33.9934,24390.0
2018-04-17 13:50:00,45.83,45.86,45.82,45.86,47313.0,33.9934,34.0156,33.986,34.0156,47313.0
2018-04-17 13:55:00,45.85,45.88,45.83,45.87,39381.0,34.0082,34.0305,33.9934,34.0231,39381.0
2018-04-17 14:00:00,45.87,45.94,45.86,45.93,79498.0,34.0231,34.075,34.0156,34.0676,79498.0
2018-04-17 14:05:00,45.93,45.98,45.93,45.96,59465.0,34.0676,34.1046,34.0676,34.0898,59465.0
2018-04-17 14:10:00,45.97,45.98,45.93,45.97,38692.0,34.0972,34.1046,34.0676,34.0972,38692.0
2018-04-17 14:15:00,45.98,45.98,45.94,45.98,57626.0,34.1046,34.1046,34.075,34.1046,57626.0
2018-04-17 14:20:00,45.98,45.99,45.94,45.97,58501.0,34.1046,34.1121,34.075,34.0972,58501.0
2018-04-17 14:25:00,45.97,45.97,45.93,45.97,31172.0,34.0972,34.0972,34.0676,34.0972,31172.0
2018-04-17 14:30:00,45.97,45.99,45.97,45.97,42554.0,34.0972,34.1121,34.0972,34.0972,42554.0
2018-04-17 14:35:00,45.98,45.99,45.95,45.95,38365.0,34.1046,34.1121,34.0824,34.0824,38365.0
2018-04-17 14:40:00,45.96,45.96,45.92,45.95,40538.0,34.0898,34.0898,34.0601,34.0824,40538.0
2018-04-17 14:45:00,45.94,45.95,45.92,45.94,38137.0,34.075,34.0824,34.0601,34.075,38137.0
2018-04-17 14:50:00,45.94,45.94,45.87,45.87,51162.0,34.075,34.075,34.0231,34.0231,51162.0
2018-04-17 14:55:00,45.88,45.9,45.86,45.88,35460.0,34.0305,34.0453,34.0156,34.0305,35460.0
2018-04-17 15:00:00,45.88,45.9,45.86,45.89,37843.0,34.0305,34.0453,34.0156,34.0379,37843.0
2018-04-17 15:05:00,45.88,45.94,45.88,45.94,30695.0,34.0305,34.075,34.0305,34.075,30695.0
2018-04-17 15:10:00,45.94,45.96,45.93,45.95,44353.0,34.075,34.0898,34.0676,34.0824,44353.0
2018-04-17 15:15:00,45.96,45.96,45.9,45.93,47643.0,34.0898,34.0898,34.0453,34.0676,47643.0
2018-04-17 15:20:00,45.93,46.01,45.92,46.0,164503.0,34.0676,34.1269,34.0601,34.1195,164503.0
2018-04-17 15:25:00,46.0,46.01,45.96,46.0,120422.0,34.1195,34.1269,34.0898,34.1195,120422.0
2018-04-17 15:30:00,45.99,46.01,45.96,45.97,61809.0,34.1121,34.1269,34.0898,34.0972,61809.0
2018-04-17 15:35:00,45.97,45.98,45.88,45.9,71801.0,34.0972,34.1046,34.0305,34.0453,71801.0
2018-04-17 15:40:00,45.9,45.92,45.86,45.91,66957.0,34.0453,34.0601,34.0156,34.0527,66957.0
2018-04-17 15:45:00,45.9,45.91,45.88,45.91,80686.0,34.0453,34.0527,34.0305,34.0527,80686.0
2018-04-17 15:50:00,45.91,45.92,45.86,45.86,141731.0,34.0527,34.0601,34.0156,34.0156,141731.0
2018-04-17 15:55:00,45.87,45.87,45.79,45.82,300728.0,34.0231,34.0231,33.9637,33.986,300728.0
2018-04-18 09:30:00,45.87,46.1,45.84,46.1,152329.0,34.0231,34.1936,34.0008,34.1936,152329.0
2018-04-18 09:35:00,46.11,46.14,45.94,46.01,119698.0,34.2011,34.2233,34.075,34.1269,119698.0
2018-04-18 09:40:00,46.0,46.16,45.99,46.13,43087.0,34.1195,34.2382,34.1121,34.2159,43087.0
2018-04-18 09:45:00,46.14,46.19,46.09,46.14,46323.0,34.2233,34.2604,34.1862,34.2233,46323.0
2018-04-18 09:50:00,46.14,46.28,46.13,46.27,98710.0,34.2233,34.3272,34.2159,34.3197,98710.0
2018-04-18 09:55:00,46.27,46.29,46.18,46.19,93200.0,34.3197,34.3346,34.253,34.2604,93200.0
2018-04-18 10:00:00,46.19,46.26,46.18,46.22,60773.0,34.2604,34.3123,34.253,34.2827,60773.0
2018-04-18 10:05:00,46.22,46.24,46.15,46.19,65924.0,34.2827,34.2975,34.2307,34.2604,65924.0
2018-04-18 10:10:00,46.17,46.21,46.12,46.14,57221.0,34.2456,34.2752,34.2085,34.2233,57221.0
2018-04-18 10:15:00,46.14,46.14,46.04,46.1,38381.0,34.2233,34.2233,34.1491,34.1936,38381.0
2018-04-18 10:20:00,46.11,46.12,46.01,46.04,70959.0,34.2011,34.2085,34.1269,34.1491,70959.0
2018-04-18 10:25:00,46.04,46.08,46.03,46.03,41589.0,34.1491,34.1788,34.1417,34.1417,41589.0
2018-04-18 10:30:00,46.03,46.05,46.01,46.02,31378.0,34.1417,34.1566,34.1269,34.1343,31378.0
2018-04-18 10:35:00,46.02,46.08,46.0,46.07,28294.0,34.1343,34.1788,34.1195,34.1714,28294.0
2018-04-18 10:40:00,46.08,46.14,46.05,46.13,39999.0,34.1788,34.2233,34.1566,34.2159,39999.0
2018-04-18 10:45:00,46.13,46.14,46.07,46.11,21989.0,34.2159,34.2233,34.1714,34.2011,21989.0
2018-04-18 10:50:00,46.11,46.11,46.07,46.08,15674.0,34.2011,34.2011,34.1714,34.1788,15674.0
2018-04-18 10:55:00,46.09,46.13,46.08,46.13,38912.0,34.1862,34.2159,34.1788,34.2159,38912.0
2018-04-18 11:00:00,46.12,46.13,46.08,46.09,44549.0,34.2085,34.2159,34.1788,34.1862,44549.0
2018-04-18 11:05:00,46.09,46.1,46.0,46.03,35916.0,34.1862,34.1936,34.1195,34.1417,35916.0
2018-04-18 11:10:00,46.02,46.04,45.99,46.04,49475.0,34.1343,34.1491,34.1121,34.1491,49475.0
2018-04-18 11:15:00,46.05,46.05,46.0,46.0,21345.0,34.1566,34.1566,34.1195,34.1195,21345.0
2018-04-18 11:20:00,46.01,46.03,45.99,46.03,22422.0,34.1269,34.1417,34.1121,34.1417,22422.0
2018-04-18 11:25:00,46.03,46.05,45.98,46.03,50066.0,34.1417,34.1566,34.1046,34.1417,50066.0
2018-04-18 11:30:00,46.03,46.03,45.97,45.99,29894.0,34.1417,34.1417,34.0972,34.1121,29894.0
2018-04-18 11:35:00,45.99,46.01,45.98,46.01,28065.0,34.1121,34.1269,34.1046,34.1269,28065.0
2018-04-18 11:40:00,46.0,46.02,45.98,45.99,24542.0,34.1195,34.1343,34.1046,34.1121,24542.0
2018-04-18 11:45:00,45.99,46.0,45.94,45.96,36360.0,34.1121,34.1195,34.075,34.0898,36360.0
2018-04-18 11:50:00,45.97,45.99,45.94,45.95,23393.0,34.0972,34.1121,34.075,34.0824,23393.0
2018-04-18 11:55:00,45.95,46.0,45.94,45.98,27508.0,34.0824,34.1195,34.075,34.1046,27508.0
2018-04-18 12:00:00,45.98,45.99,45.94,45.94,17128.0,34.1046,34.1121,34.075,34.075,17128.0
2018-04-18 12:05:00,45.95,45.96,45.93,45.94,28152.0,34.0824,34.0898,34.0676,34.075,28152.0
2018-04-18 12:10:00,45.94,45.96,45.87,45.88,38426.0,34.075,34.0898,34.0231,34.0305,38426.0
2018-04-18 12:15:00,45.88,45.89,45.84,45.88,21477.0,34.0305,34.0379,34.0008,34.0305,21477.0
2018-04-18 12:20:00,45.88,45.91,45.86,45.88,18626.0,34.0305,34.0527,34.0156,34.0305,18626.0
2018-04-18 12:25:00,45.88,45.89,45.86,45.88,32768.0,34.0305,34.0379,34.0156,34.0305,32768.0
2018-04-18 12:30:00,45.88,45.88,45.83,45.84,28277.0,34.0305,34.0305,33.9934,34.0008,28277.0
2018-04-18 12:35:00,45.85,45.86,45.82,45.85,22029.0,34.0082,34.0156,33.986,34.0082,22029.0
2018-04-18 12:40:00,45.86,45.87,45.84,45.84,14443.0,34.0156,34.0231,34.0008,34.0008,14443.0
2018-04-18 12:45:00,45.83,45.84,45.8,45.8,19653.0,33.9934,34.0008,33.9711,33.9711,19653.0
2018-04-18 12:50:00,45.82,45.82,45.77,45.78,17328.0,33.986,33.986,33.9489,33.9563,17328.0
2018-04-18 12:55:00,45.79,45.79,45.74,45.75,36315.0,33.9637,33.9637,33.9266,33.934,36315.0
2018-04-18 13:00:00,45.76,45.77,45.73,45.77,24141.0,33.9415,33.9489,33.9192,33.9489,24141.0
2018-04-18 13:05:00,45.76,45.78,45.74,45.78,22792.0,33.9415,33.9563,33.9266,33.9563,22792.0
2018-04-18 13:10:00,45.78,45.85,45.77,45.79,74612.0,33.9563,34.0082,33.9489,33.9637,74612.0
2018-04-18 13:15:00,45.79,45.84,45.79,45.84,24235.0,33.9637,34.0008,33.9637,34.0008,24235.0
2018-04-18 13:20:00,45.83,45.83,45.8,45.82,21235.0,33.9934,33.9934,33.9711,33.986,21235.0
2018-04-18 13:25:00,45.82,45.83,45.77,45.78,26548.0,33.986,33.9934,33.9489,33.9563,26548.0
2018-04-18 13:30:00,45.78,45.78,45.72,45.72,15954.0,33.9563,33.9563,33.9118,33.9118,15954.0
2018-04-18 13:35:00,45.73,45.73,45.68,45.69,26805.0,33.9192,33.9192,33.8821,33.8895,26805.0
2018-04-18 13:40:00,45.68,45.71,45.68,45.7,18967.0,33.8821,33.9044,33.8821,33.897,18967.0
2018-04-18 13:45:00,45.71,45.71,45.66,45.66,20756.0,33.9044,33.9044,33.8673,33.8673,20756.0
2018-04-18 13:50:00,45.67,45.68,45.66,45.66,11256.0,33.8747,33.8821,33.8673,33.8673,11256.0
2018-04-18 13:55:00,45.66,45.7,45.66,45.67,24515.0,33.8673,33.897,33.8673,33.8747,24515.0
2018-04-18 14:00:00,45.67,45.69,45.65,45.68,20555.0,33.8747,33.8895,33.8599,33.8821,20555.0
2018-04-18 14:05:00,45.67,45.7,45.66,45.68,24236.0,33.8747,33.897,33.8673,33.8821,24236.0
2018-04-18 14:10:00,45.69,45.69,45.66,45.69,18494.0,33.8895,33.8895,33.8673,33.8895,18494.0
2018-04-18 14:15:00,45.68,45.7,45.67,45.67,23955.0,33.8821,33.897,33.8747,33.8747,23955.0
2018-04-18 14:20:00,45.68,45.69,45.64,45.66,22623.0,33.8821,33.8895,33.8525,33.8673,22623.0
2018-04-18 14:25:00,45.66,45.68,45.64,45.64,9471.0,33.8673,33.8821,33.8525,33.8525,9471.0
2018-04-18 14:30:00,45.65,45.66,45.64,45.65,11875.0,33.8599,33.8673,33.8525,33.8599,11875.0
2018-04-18 14:35:00,45.65,45.68,45.61,45.65,38880.0,33.8599,33.8821,33.8302,33.8599,38880.0
2018-04-18 14:40:00,45.65,45.65,45.61,45.63,19428.0,33.8599,33.8599,33.8302,33.845,19428.0
2018-04-18 14:45:00,45.63,45.66,45.63,45.66,19423.0,33.845,33.8673,33.845,33.8673,19423.0
2018-04-18 14:50:00,45.66,45.68,45.65,45.68,20320.0,33.8673,33.8821,33.8599,33.8821,20320.0
2018-04-18 14:55:00,45.68,45.68,45.62,45.62,25219.0,33.8821,33.8821,33.8376,33.8376,25219.0
2018-04-18 15:00:00,45.62,45.64,45.57,45.63,41127.0,33.8376,33.8525,33.8005,33.845,41127.0
2018-04-18 15:05:00,45.64,45.69,45.61,45.67,32334.0,33.8525,33.8895,33.8302,33.8747,32334.0
2018-04-18 15:10:00,45.68,45.7,45.65,45.66,21284.0,33.8821,33.897,33.8599,33.8673,21284.0
2018-04-18 15:15:00,45.66,45.67,45.64,45.65,37019.0,33.8673,33.8747,33.8525,33.8599,37019.0
2018-04-18 15:20:00,45.65,45.66,45.64,45.64,21910.0,33.8599,33.8673,33.8525,33.8525,21910.0
2018-04-18 15:25:00,45.65,45.65,45.59,45.61,49399.0,33.8599,33.8599,33.8154,33.8302,49399.0
2018-04-18 15:30:00,45.62,45.63,45.58,45.59,46825.0,33.8376,33.845,33.808,33.8154,46825.0
2018-04-18 15:35:00,45.58,45.59,45.54,45.57,66056.0,33.808,33.8154,33.7783,33.8005,66056.0
2018-04-18 15:40:00,45.56,45.57,45.52,45.53,46551.0,33.7931,33.8005,33.7634,33.7709,46551.0
2018-04-18 15:45:00,45.52,45.53,45.43,45.43,134104.0,33.7634,33.7709,33.6967,33.6967,134104.0
2018-04-18 15:50:00,45.43,45.48,45.42,45.46,108869.0,33.6967,33.7338,33.6893,33.7189,108869.0
2018-04-18 15:55:00,45.45,45.46,45.41,45.43,217003.0,33.7115,33.7189,33.6819,33.6967,217003.0
2018-04-19 09:30:00,45.35,45.43,45.27,45.33,88508.0,33.6374,33.6967,33.578,33.6225,88508.0
2018-04-19 09:35:00,45.33,45.4,45.21,45.34,94082.0,33.6225,33.6744,33.5335,33.6299,94082.0
2018-04-19 09:40:00,45.34,45.46,45.34,45.44,33935.0,33.6299,33.7189,33.6299,33.7041,33935.0
2018-04-19 09:45:00,45.47,45.52,45.4,45.44,37229.0,33.7264,33.7634,33.6744,33.7041,37229.0
2018-04-19 09:50:00,45.45,45.57,45.42,45.52,55930.0,33.7115,33.8005,33.6893,33.7634,55930.0
2018-04-19 09:55:00,45.53,45.53,45.43,45.46,50494.0,33.7709,33.7709,33.6967,33.7189,50494.0
2018-04-19 10:00:00,45.46,45.49,45.33,45.35,65938.0,33.7189,33.7412,33.6225,33.6374,65938.0
2018-04-19 10:05:00,45.35,45.41,45.34,45.41,45671.0,33.6374,33.6819,33.6299,33.6819,45671.0
2018-04-19 10:10:00,45.41,45.42,45.36,45.37,37410.0,33.6819,33.6893,33.6448,33.6522,37410.0
2018-04-19 10:15:00,45.36,45.38,45.3,45.31,57306.0,33.6448,33.6596,33.6003,33.6077,57306.0
2018-04-19 10:20:00,45.32,45.33,45.28,45.29,60076.0,33.6151,33.6225,33.5854,33.5929,60076.0
2018-04-19 10:25:00,45.29,45.29,45.16,45.2,70949.0,33.5929,33.5929,33.4964,33.5261,70949.0
2018-04-19 10:30:00,45.21,45.33,45.21,45.32,44460.0,33.5335,33.6225,33.5335,33.6151,44460.0
2018-04-19 10:35:00,45.31,45.43,45.29,45.41,47721.0,33.6077,33.6967,33.5929,33.6819,47721.0
2018-04-19 10:40:00,45.42,45.44,45.36,45.38,37331.0,33.6893,33.7041,33.6448,33.6596,37331.0
2018-04-19 10:45:00,45.39,45.42,45.36,45.37,26291.0,33.667,33.6893,33.6448,33.6522,26291.0
2018-04-19 10:50:00,45.36,45.41,45.35,45.38,24944.0,33.6448,33.6819,33.6374,33.6596,24944.0
2018-04-19 10:55:00,45.37,45.4,45.36,45.37,25044.0,33.6522,33.6744,33.6448,33.6522,25044.0
2018-04-19 11:00:00,45.37,45.37,45.29,45.3,61632.0,33.6522,33.6522,33.5929,33.6003,61632.0
2018-04-19 11:05:00,45.3,45.31,45.25,45.27,106660.0,33.6003,33.6077,33.5632,33.578,106660.0
2018-04-19 11:10:00,45.26,45.26,45.17,45.24,46137.0,33.5706,33.5706,33.5038,33.5558,46137.0
2018-04-19 11:15:00,45.24,45.29,45.23,45.28,20125.0,33.5558,33.5929,33.5483,33.5854,20125.0
2018-04-19 11:20:00,45.28,45.34,45.28,45.29,34566.0,33.5854,33.6299,33.5854,33.5929,34566.0
2018-04-19 11:25:00,45.28,45.28,45.24,45.27,44903.0,33.5854,33.5854,33.5558,33.578,44903.0
2018-04-19 11:30:00,45.27,45.28,45.23,45.25,25823.0,33.578,33.5854,33.5483,33.5632,25823.0
2018-04-19 11:35:00,45.25,45.26,45.23,45.24,18015.0,33.5632,33.5706,33.5483,33.5558,18015.0
2018-04-19 11:40:00,45.24,45.25,45.17,45.18,24905.0,33.5558,33.5632,33.5038,33.5113,24905.0
2018-04-19 11:45:00,45.17,45.2,45.16,45.19,21966.0,33.5038,33.5261,33.4964,33.5187,21966.0
2018-04-19 11:50:00,45.18,45.18,45.1,45.11,66111.0,33.5113,33.5113,33.4519,33.4593,66111.0
2018-04-19 11:55:00,45.11,45.21,45.1,45.15,45534.0,33.4593,33.5335,33.4519,33.489,45534.0
2018-04-19 12:00:00,45.15,45.21,45.14,45.17,23618.0,33.489,33.5335,33.4816,33.5038,23618.0
2018-04-19 12:05:00,45.18,45.21,45.16,45.19,21532.0,33.5113,33.5335,33.4964,33.5187,21532.0
2018-04-19 12:10:00,45.19,45.25,45.19,45.22,22666.0,33.5187,33.5632,33.5187,33.5409,22666.0
2018-04-19 12:15:00,45.23,45.31,45.22,45.3,41521.0,33.5483,33.6077,33.5409,33.6003,41521.0
2018-04-19 12:20:00,45.29,45.29,45.23,45.26,21212.0,33.5929,33.5929,33.5483,33.5706,21212.0
2018-04-19 12:25:00,45.26,45.27,45.2,45.22,23294.0,33.5706,33.578,33.5261,33.5409,23294.0
2018-04-19 12:30:00,45.22,45.23,45.21,45.23,9850.0,33.5409,33.5483,33.5335,33.5483,9850.0
2018-04-19 12:35:00,45.23,45.29,45.22,45.28,28903.0,33.5483,33.5929,33.5409,33.5854,28903.0
2018-04-19 12:40:00,45.28,45.29,45.25,45.29,48630.0,33.5854,33.5929,33.5632,33.5929,48630.0
2018-04-19 12:45:00,45.28,45.31,45.26,45.28,32020.0,33.5854,33.6077,33.5706,33.5854,32020.0
2018-04-19 12:50:00,45.29,45.31,45.28,45.28,19613.0,33.5929,33.6077,33.5854,33.5854,19613.0
2018-04-19 12:55:00,45.28,45.3,45.26,45.27,21988.0,33.5854,33.6003,33.5706,33.578,21988.0
2018-04-19 13:00:00,45.26,45.28,45.25,45.26,48832.0,33.5706,33.5854,33.5632,33.5706,48832.0
2018-04-19 13:05:00,45.26,45.28,45.25,45.25,24985.0,33.5706,33.5854,33.5632,33.5632,24985.0
2018-04-19 13:10:00,45.25,45.29,45.24,45.28,35038.0,33.5632,33.5929,33.5558,33.5854,35038.0
2018-04-19 13:15:00,45.28,45.3,45.28,45.29,10849.0,33.5854,33.6003,33.5854,33.5929,10849.0
2018-04-19 13:20:00,45.3,45.32,45.29,45.32,26819.0,33.6003,33.6151,33.5929,33.6151,26819.0
2018-04-19 13:25:00,45.32,45.34,45.31,45.33,31214.0,33.6151,33.6299,33.6077,33.6225,31214.0
2018-04-19 13:30:00,45.33,45.38,45.33,45.36,27518.0,33.6225,33.6596,33.6225,33.6448,27518.0
2018-04-19 13:35:00,45.36,45.4,45.35,45.38,29187.0,33.6448,33.6744,33.6374,33.6596,29187.0
2018-04-19 13:40:00,45.38,45.42,45.37,45.4,14523.0,33.6596,33.6893,33.6522,33.6744,14523.0
2018-04-19 13:45:00,45.41,45.42,45.37,45.42,23340.0,33.6819,33.6893,33.6522,33.6893,23340.0
2018-04-19 13:50:00,45.41,45.46,45.41,45.45,36943.0,33.6819,33.7189,33.6819,33.7115,36943.0
2018-04-19 13:55:00,45.45,45.47,45.43,45.45,32655.0,33.7115,33.7264,33.6967,33.7115,32655.0
2018-04-19 14:00:00,45.44,45.45,45.4,45.4,31393.0,33.7041,33.7115,33.6744,33.6744,31393.0
2018-04-19 14:05:00,45.4,45.43,45.4,45.42,29164.0,33.6744,33.6967,33.6744,33.6893,29164.0
2018-04-19 14:10:00,45.43,45.46,45.41,45.44,28796.0,33.6967,33.7189,33.6819,33.7041,28796.0
2018-04-19 14:15:00,45.44,45.47,45.43,45.47,28817.0,33.7041,33.7264,33.6967,33.7264,28817.0
2018-04-19 14:20:00,45.47,45.5,45.45,45.46,46272.0,33.7264,33.7486,33.7115,33.7189,46272.0
2018-04-19 14:25:00,45.46,45.47,45.42,45.47,28546.0,33.7189,33.7264,33.6893,33.7264,28546.0
2018-04-19 14:30:00,45.47,45.5,45.45,45.45,31111.0,33.7264,33.7486,33.7115,33.7115,31111.0
2018-04-19 14:35:00,45.46,45.47,45.41,45.45,32710.0,33.7189,33.7264,33.6819,33.7115,32710.0
2018-04-19 14:40:00,45.46,45.47,45.42,45.45,41883.0,33.7189,33.7264,33.6893,33.7115,41883.0
2018-04-19 14:45:00,45.45,45.48,45.43,45.44,47486.0,33.7115,33.7338,33.6967,33.7041,47486.0
2018-04-19 14:50:00,45.44,45.44,45.4,45.42,33136.0,33.7041,33.7041,33.6744,33.6893,33136.0
2018-04-19 14:55:00,45.41,45.45,45.4,45.41,26137.0,33.6819,33.7115,33.6744,33.6819,26137.0
2018-04-19 15:00:00,45.41,45.42,45.37,45.42,38606.0,33.6819,33.6893,33.6522,33.6893,38606.0
2018-04-19 15:05:00,45.41,45.47,45.41,45.46,28627.0,33.6819,33.7264,33.6819,33.7189,28627.0
2018-04-19 15:10:00,45.45,45.48,45.43,45.46,47491.0,33.7115,33.7338,33.6967,33.7189,47491.0
2018-04-19 15:15:00,45.47,45.49,45.46,45.48,25439.0,33.7264,33.7412,33.7189,33.7338,25439.0
2018-04-19 15:20:00,45.48,45.51,45.47,45.49,60102.0,33.7338,33.756,33.7264,33.7412,60102.0
2018-04-19 15:25:00,45.5,45.51,45.47,45.49,37705.0,33.7486,33.756,33.7264,33.7412,37705.0
2018-04-19 15:30:00,45.48,45.51,45.47,45.51,80348.0,33.7338,33.756,33.7264,33.756,80348.0
2018-04-19 15:35:00,45.51,45.61,45.51,45.57,120758.0,33.756,33.8302,33.756,33.8005,120758.0
2018-04-19 15:40:00,45.57,45.59,45.55,45.57,46698.0,33.8005,33.8154,33.7857,33.8005,46698.0
2018-04-19 15:45:00,45.57,45.59,45.55,45.57,95803.0,33.8005,33.8154,33.7857,33.8005,95803.0
2018-04-19 15:50:00,45.57,45.62,45.56,45.58,125184.0,33.8005,33.8376,33.7931,33.808,125184.0
2018-04-19 15:55:00,45.58,45.6,45.56,45.59,264698.0,33.808,33.8228,33.7931,33.8154,264698.0
2018-04-20 09:30:00,45.66,45.87,45.64,45.69,590094.0,33.8673,34.0231,33.8525,33.8895,590094.0
2018-04-20 09:35:00,45.68,45.79,45.61,45.62,39143.0,33.8821,33.9637,33.8302,33.8376,39143.0
2018-04-20 09:40:00,45.61,45.61,45.5,45.51,94354.0,33.8302,33.8302,33.7486,33.756,94354.0
2018-04-20 09:45:00,45.52,45.52,45.43,45.49,29027.0,33.7634,33.7634,33.6967,33.7412,29027.0
2018-04-20 09:50:00,45.49,45.57,45.49,45.51,30786.0,33.7412,33.8005,33.7412,33.756,30786.0
2018-04-20 09:55:00,45.51,45.61,45.47,45.61,58672.0,33.756,33.8302,33.7264,33.8302,58672.0
2018-04-20 10:00:00,45.61,45.62,45.55,45.61,38656.0,33.8302,33.8376,33.7857,33.8302,38656.0
2018-04-20 10:05:00,45.61,45.61,45.56,45.57,86863.0,33.8302,33.8302,33.7931,33.8005,86863.0
2018-04-20 10:10:00,45.56,45.56,45.47,45.51,34689.0,33.7931,33.7931,33.7264,33.756,34689.0
2018-04-20 10:15:00,45.51,45.54,45.46,45.48,41166.0,33.756,33.7783,33.7189,33.7338,41166.0
2018-04-20 10:20:00,45.47,45.54,45.46,45.5,34967.0,33.7264,33.7783,33.7189,33.7486,34967.0
2018-04-20 10:25:00,45.51,45.56,45.5,45.54,22259.0,33.756,33.7931,33.7486,33.7783,22259.0
2018-04-20 10:30:00,45.53,45.53,45.44,45.45,27332.0,33.7709,33.7709,33.7041,33.7115,27332.0
2018-04-20 10:35:00,45.45,45.45,45.39,45.39,23877.0,33.7115,33.7115,33.667,33.667,23877.0
2018-04-20 10:40:00,45.39,45.43,45.37,45.43,21916.0,33.667,33.6967,33.6522,33.6967,21916.0
2018-04-20 10:45:00,45.44,45.46,45.4,45.41,20282.0,33.7041,33.7189,33.6744,33.6819,20282.0
2018-04-20 10:50:00,45.42,45.44,45.35,45.37,29678.0,33.6893,33.7041,33.6374,33.6522,29678.0
2018-04-20 10:55:00,45.36,45.39,45.31,45.39,32055.0,33.6448,33.667,33.6077,33.667,32055.0
2018-04-20 11:00:00,45.39,45.4,45.32,45.33,19389.0,33.667,33.6744,33.6151,33.6225,19389.0
2018-04-20 11:05:00,45.33,45.4,45.32,45.38,36438.0,33.6225,33.6744,33.6151,33.6596,36438.0
2018-04-20 11:10:00,45.39,45.44,45.37,45.43,48399.0,33.667,33.7041,33.6522,33.6967,48399.0
2018-04-20 11:15:00,45.43,45.5,45.42,45.48,26614.0,33.6967,33.7486,33.6893,33.7338,26614.0
2018-04-20 11:20:00,45.48,45.49,45.43,45.43,19169.0,33.7338,33.7412,33.6967,33.6967,19169.0
2018-04-20 11:25:00,45.43,45.47,45.41,45.43,38306.0,33.6967,33.7264,33.6819,33.6967,38306.0
2018-04-20 11:30:00,45.44,45.5,45.44,45.47,27251.0,33.7041,33.7486,33.7041,33.7264,27251.0
2018-04-20 11:35:00,45.46,45.48,45.43,45.47,29784.0,33.7189,33.7338,33.6967,33.7264,29784.0
2018-04-20 11:40:00,45.48,45.49,45.43,45.44,19760.0,33.7338,33.7412,33.6967,33.7041,19760.0
2018-04-20 11:45:00,45.43,45.46,45.4,45.46,15599.0,33.6967,33.7189,33.6744,33.7189,15599.0
2018-04-20 11:50:00,45.45,45.49,45.44,45.47,32406.0,33.7115,33.7412,33.7041,33.7264,32406.0
2018-04-20 11:55:00,45.48,45.48,45.39,45.4,23512.0,33.7338,33.7338,33.667,33.6744,23512.0
2018-04-20 12:00:00,45.4,45.4,45.36,45.37,19113.0,33.6744,33.6744,33.6448,33.6522,19113.0
2018-04-20 12:05:00,45.36,45.37,45.33,45.34,25180.0,33.6448,33.6522,33.6225,33.6299,25180.0
2018-04-20 12:10:00,45.33,45.34,45.28,45.29,34056.0,33.6225,33.6299,33.5854,33.5929,34056.0
2018-04-20 12:15:00,45.3,45.31,45.26,45.28,24184.0,33.6003,33.6077,33.5706,33.5854,24184.0
2018-04-20 12:20:00,45.28,45.29,45.25,45.27,19207.0,33.5854,33.5929,33.5632,33.578,19207.0
2018-04-20 12:25:00,45.28,45.3,45.23,45.25,23402.0,33.5854,33.6003,33.5483,33.5632,23402.0
2018-04-20 12:30:00,45.25,45.26,45.21,45.22,36398.0,33.5632,33.5706,33.5335,33.5409,36398.0
2018-04-20 12:35:00,45.22,45.25,45.16,45.17,54542.0,33.5409,33.5632,33.4964,33.5038,54542.0
2018-04-20 12:40:00,45.18,45.2,45.16,45.17,20309.0,33.5113,33.5261,33.4964,33.5038,20309.0
2018-04-20 12:45:00,45.17,45.19,45.14,45.15,35828.0,33.5038,33.5187,33.4816,33.489,35828.0
2018-04-20 12:50:00,45.14,45.16,45.13,45.15,22121.0,33.4816,33.4964,33.4742,33.489,22121.0
2018-04-20 12:55:00,45.15,45.17,45.14,45.14,14027.0,33.489,33.5038,33.4816,33.4816,14027.0
2018-04-20 13:00:00,45.14,45.16,45.12,45.16,25550.0,33.4816,33.4964,33.4668,33.4964,25550.0
2018-04-20 13:05:00,45.16,45.18,45.12,45.12,49670.0,33.4964,33.5113,33.4668,33.4668,49670.0
2018-04-20 13:10:00,45.12,45.18,45.11,45.18,25050.0,33.4668,33.5113,33.4593,33.5113,25050.0
2018-04-20 13:15:00,45.17,45.21,45.16,45.19,18544.0,33.5038,33.5335,33.4964,33.5187,18544.0
2018-04-20 13:20:00,45.19,45.22,45.18,45.19,26084.0,33.5187,33.5409,33.5113,33.5187,26084.0
2018-04-20 13:25:00,45.2,45.27,45.19,45.27,29309.0,33.5261,33.578,33.5187,33.578,29309.0
2018-04-20 13:30:00,45.27,45.27,45.22,45.22,20611.0,33.578,33.578,33.5409,33.5409,20611.0
2018-04-20 13:35:00,45.23,45.27,45.22,45.27,14819.0,33.5483,33.578,33.5409,33.578,14819.0
2018-04-20 13:40:00,45.28,45.29,45.26,45.29,33348.0,33.5854,33.5929,33.5706,33.5929,33348.0
2018-04-20 13:45:00,45.28,45.29,45.25,45.26,20175.0,33.5854,33.5929,33.5632,33.5706,20175.0
2018-04-20 13:50:00,45.26,45.29,45.25,45.29,17634.0,33.5706,33.5929,33.5632,33.5929,17634.0
2018-04-20 13:55:00,45.29,45.3,45.28,45.29,13967.0,33.5929,33.6003,33.5854,33.5929,13967.0
2018-04-20 14:00:00,45.29,45.3,45.27,45.28,22343.0,33.5929,33.6003,33.578,33.5854,22343.0
2018-04-20 14:05:00,45.28,45.33,45.27,45.33,9218.0,33.5854,33.6225,33.578,33.6225,9218.0
2018-04-20 14:10:00,45.32,45.32,45.26,45.26,27623.0,33.6151,33.6151,33.5706,33.5706,27623.0
2018-04-20 14:15:00,45.26,45.26,45.25,45.26,9902.0,33.5706,33.5706,33.5632,33.5706,9902.0
2018-04-20 14:20:00,45.26,45.28,45.21,45.28,22380.0,33.5706,33.5854,33.5335,33.5854,22380.0
2018-04-20 14:25:00,45.28,45.31,45.25,45.31,34547.0,33.5854,33.6077,33.5632,33.6077,34547.0
2018-04-20 14:30:00,45.3,45.32,45.26,45.28,23654.0,33.6003,33.6151,33.5706,33.5854,23654.0
2018-04-20 14:35:00,45.28,45.33,45.25,45.28,33197.0,33.5854,33.6225,33.5632,33.5854,33197.0
2018-04-20 14:40:00,45.28,45.31,45.28,45.31,10331.0,33.5854,33.6077,33.5854,33.6077,10331.0
2018-04-20 14:45:00,45.3,45.32,45.27,45.29,28356.0,33.6003,33.6151,33.578,33.5929,28356.0
2018-04-20 14:50:00,45.29,45.3,45.26,45.28,24603.0,33.5929,33.6003,33.5706,33.5854,24603.0
2018-04-20 14:55:00,45.28,45.3,45.25,45.26,18671.0,33.5854,33.6003,33.5632,33.5706,18671.0
2018-04-20 15:00:00,45.26,45.26,45.21,45.23,39207.0,33.5706,33.5706,33.5335,33.5483,39207.0
2018-04-20 15:05:00,45.23,45.23,45.15,45.16,51868.0,33.5483,33.5483,33.489,33.4964,51868.0
2018-04-20 15:10:00,45.16,45.21,45.15,45.16,35258.0,33.4964,33.5335,33.489,33.4964,35258.0
2018-04-20 15:15:00,45.16,45.19,45.16,45.19,40481.0,33.4964,33.5187,33.4964,33.5187,40481.0
2018-04-20 15:20:00,45.19,45.21,45.17,45.21,47423.0,33.5187,33.5335,33.5038,33.5335,47423.0
2018-04-20 15:25:00,45.21,45.22,45.17,45.19,55953.0,33.5335,33.5409,33.5038,33.5187,55953.0
2018-04-20 15:30:00,45.19,45.19,45.14,45.16,63039.0,33.5187,33.5187,33.4816,33.4964,63039.0
2018-04-20 15:35:00,45.16,45.22,45.16,45.21,56532.0,33.4964,33.5409,33.4964,33.5335,56532.0
2018-04-20 15:40:00,45.22,45.24,45.19,45.23,107871.0,33.5409,33.5558,33.5187,33.5483,107871.0
2018-04-20 15:45:00,45.23,45.23,45.18,45.22,89241.0,33.5483,33.5483,33.5113,33.5409,89241.0
2018-04-20 15:50:00,45.22,45.23,45.14,45.16,193256.0,33.5409,33.5483,33.4816,33.4964,193256.0
2018-04-20 15:55:00,45.16,45.23,45.16,45.23,289053.0,33.4964,33.5483,33.4964,33.5483,289053.0
2018-04-23 09:30:00,45.27,45.37,45.24,45.24,86466.0,33.578,33.6522,33.5558,33.5558,86466.0
2018-04-23 09:35:00,45.23,45.26,45.17,45.21,38580.0,33.5483,33.5706,33.5038,33.5335,38580.0
2018-04-23 09:40:00,45.21,45.3,45.2,45.25,70570.0,33.5335,33.6003,33.5261,33.5632,70570.0
2018-04-23 09:45:00,45.25,45.35,45.21,45.31,34022.0,33.5632,33.6374,33.5335,33.6077,34022.0
2018-04-23 09:50:00,45.31,45.4,45.31,45.38,44124.0,33.6077,33.6744,33.6077,33.6596,44124.0
2018-04-23 09:55:00,45.37,45.45,45.35,45.44,39724.0,33.6522,33.7115,33.6374,33.7041,39724.0
2018-04-23 10:00:00,45.44,45.48,45.43,45.46,108225.0,33.7041,33.7338,33.6967,33.7189,108225.0
2018-04-23 10:05:00,45.46,45.48,45.41,45.43,51414.0,33.7189,33.7338,33.6819,33.6967,51414.0
2018-04-23 10:10:00,45.42,45.44,45.38,45.38,29018.0,33.6893,33.7041,33.6596,33.6596,29018.0
2018-04-23 10:15:00,45.37,45.38,45.31,45.32,29922.0,33.6522,33.6596,33.6077,33.6151,29922.0
2018-04-23 10:20:00,45.32,45.33,45.3,45.31,37705.0,33.6151,33.6225,33.6003,33.6077,37705.0
2018-04-23 10:25:00,45.31,45.36,45.28,45.3,36570.0,33.6077,33.6448,33.5854,33.6003,36570.0
2018-04-23 10:30:00,45.31,45.31,45.23,45.29,43008.0,33.6077,33.6077,33.5483,33.5929,43008.0
2018-04-23 10:35:00,45.29,45.3,45.27,45.29,33959.0,33.5929,33.6003,33.578,33.5929,33959.0
2018-04-23 10:40:00,45.29,45.39,45.28,45.34,46944.0,33.5929,33.667,33.5854,33.6299,46944.0
2018-04-23 10:45:00,45.33,45.35,45.29,45.29,21568.0,33.6225,33.6374,33.5929,33.5929,21568.0
2018-04-23 10:50:00,45.3,45.31,45.2,45.21,37693.0,33.6003,33.6077,33.5261,33.5335,37693.0
2018-04-23 10:55:00,45.21,45.23,45.17,45.19,13627.0,33.5335,33.5483,33.5038,33.5187,13627.0
2018-04-23 11:00:00,45.18,45.21,45.15,45.21,63359.0,33.5113,33.5335,33.489,33.5335,63359.0
2018-04-23 11:05:00,45.2,45.22,45.18,45.2,26259.0,33.5261,33.5409,33.5113,33.5261,26259.0
2018-04-23 11:10:00,45.21,45.25,45.19,45.22,23310.0,33.5335,33.5632,33.5187,33.5409,23310.0
2018-04-23 11:15:00,45.23,45.25,45.2,45.22,50387.0,33.5483,33.5632,33.5261,33.5409,50387.0
2018-04-23 11:20:00,45.22,45.26,45.21,45.26,33266.0,33.5409,33.5706,33.5335,33.5706,33266.0
2018-04-23 11:25:00,45.26,45.27,45.21,45.22,41707.0,33.5706,33.578,33.5335,33.5409,41707.0
2018-04-23 11:30:00,45.21,45.28,45.21,45.27,20755.0,33.5335,33.5854,33.5335,33.578,20755.0
2018-04-23 11:35:00,45.28,45.29,45.23,45.26,24635.0,33.5854,33.5929,33.5483,33.5706,24635.0
2018-04-23 11:40:00,45.26,45.28,45.24,45.27,21353.0,33.5706,33.5854,33.5558,33.578,21353.0
2018-04-23 11:45:00,45.28,45.3,45.26,45.27,35574.0,33.5854,33.6003,33.5706,33.578,35574.0
2018-04-23 11:50:00,45.27,45.31,45.26,45.27,25358.0,33.578,33.6077,33.5706,33.578,25358.0
2018-04-23 11:55:00,45.26,45.27,45.21,45.23,35660.0,33.5706,33.578,33.5335,33.5483,35660.0
2018-04-23 12:00:00,45.24,45.26,45.22,45.24,22797.0,33.5558,33.5706,33.5409,33.5558,22797.0
2018-04-23 12:05:00,45.24,45.25,45.19,45.19,27202.0,33.5558,33.5632,33.5187,33.5187,27202.0
2018-04-23 12:10:00,45.19,45.19,45.13,45.14,38900.0,33.5187,33.5187,33.4742,33.4816,38900.0
2018-04-23 12:15:00,45.14,45.14,45.08,45.11,53288.0,33.4816,33.4816,33.4371,33.4593,53288.0
2018-04-23 12:20:00,45.12,45.12,45.07,45.12,24116.0,33.4668,33.4668,33.4297,33.4668,24116.0
2018-04-23 12:25:00,45.12,45.12,45.08,45.09,26028.0,33.4668,33.4668,33.4371,33.4445,26028.0
2018-04-23 12:30:00,45.08,45.12,45.08,45.11,20585.0,33.4371,33.4668,33.4371,33.4593,20585.0
2018-04-23 12:35:00,45.11,45.12,45.1,45.11,16314.0,33.4593,33.4668,33.4519,33.4593,16314.0
2018-04-23 12:40:00,45.11,45.13,45.09,45.13,18129.0,33.4593,33.4742,33.4445,33.4742,18129.0
2018-04-23 12:45:00,45.13,45.14,45.1,45.1,12710.0,33.4742,33.4816,33.4519,33.4519,12710.0
2018-04-23 12:50:00,45.11,45.12,45.09,45.11,11099.0,33.4593,33.4668,33.4445,33.4593,11099.0
2018-04-23 12:55:00,45.1,45.15,45.1,45.15,17536.0,33.4519,33.489,33.4519,33.489,17536.0
2018-04-23 13:00:00,45.14,45.17,45.13,45.17,14666.0,33.4816,33.5038,33.4742,33.5038,14666.0
2018-04-23 13:05:00,45.16,45.19,45.15,45.18,20527.0,33.4964,33.5187,33.489,33.5113,20527.0
2018-04-23 13:10:00,45.19,45.22,45.18,45.22,14214.0,33.5187,33.5409,33.5113,33.5409,14214.0
2018-04-23 13:15:00,45.21,45.21,45.17,45.18,20865.0,33.5335,33.5335,33.5038,33.5113,20865.0
2018-04-23 13:20:00,45.17,45.19,45.15,45.15,11358.0,33.5038,33.5187,33.489,33.489,11358.0
2018-04-23 13:25:00,45.15,45.19,45.15,45.16,16242.0,33.489,33.5187,33.489,33.4964,16242.0
2018-04-23 13:30:00,45.16,45.16,45.11,45.13,15177.0,33.4964,33.4964,33.4593,33.4742,15177.0
2018-04-23 13:35:00,45.13,45.17,45.12,45.17,17562.0,33.4742,33.5038,33.4668,33.5038,17562.0
2018-04-23 13:40:00,45.16,45.22,45.16,45.21,34350.0,33.4964,33.5409,33.4964,33.5335,34350.0
2018-04-23 13:45:00,45.21,45.23,45.21,45.23,13928.0,33.5335,33.5483,33.5335,33.5483,13928.0
2018-04-23 13:50:00,45.23,45.24,45.22,45.24,19798.0,33.5483,33.5558,33.5409,33.5558,19798.0
2018-04-23 13:55:00,45.23,45.26,45.23,45.25,26828.0,33.5483,33.5706,33.5483,33.5632,26828.0
2018-04-23 14:00:00,45.24,45.26,45.23,45.24,32700.0,33.5558,33.5706,33.5483,33.5558,32700.0
2018-04-23 14:05:00,45.24,45.25,45.18,45.22,23881.0,33.5558,33.5632,33.5113,33.5409,23881.0
2018-04-23 14:10:00,45.22,45.22,45.17,45.2,17502.0,33.5409,33.5409,33.5038,33.5261,17502.0
2018-04-23 14:15:00,45.19,45.21,45.18,45.19,14165.0,33.5187,33.5335,33.5113,33.5187,14165.0
2018-04-23 14:20:00,45.18,45.21,45.17,45.18,24572.0,33.5113,33.5335,33.5038,33.5113,24572.0
2018-04-23 14:25:00,45.17,45.2,45.17,45.2,28534.0,33.5038,33.5261,33.5038,33.5261,28534.0
2018-04-23 14:30:00,45.19,45.22,45.18,45.19,15844.0,33.5187,33.5409,33.5113,33.5187,15844.0
2018-04-23 14:35:00,45.19,45.22,45.18,45.21,15490.0,33.5187,33.5409,33.5113,33.5335,15490.0
2018-04-23 14:40:00,45.21,45.22,45.15,45.15,36397.0,33.5335,33.5409,33.489,33.489,36397.0
2018-04-23 14:45:00,45.15,45.18,45.15,45.16,19914.0,33.489,33.5113,33.489,33.4964,19914.0
2018-04-23 14:50:00,45.17,45.17,45.13,45.14,27093.0,33.5038,33.5038,33.4742,33.4816,27093.0
2018-04-23 14:55:00,45.13,45.17,45.13,45.16,20670.0,33.4742,33.5038,33.4742,33.4964,20670.0
2018-04-23 15:00:00,45.16,45.2,45.16,45.18,23366.0,33.4964,33.5261,33.4964,33.5113,23366.0
2018-04-23 15:05:00,45.18,45.21,45.17,45.19,18708.0,33.5113,33.5335,33.5038,33.5187,18708.0
2018-04-23 15:10:00,45.19,45.2,45.16,45.19,36684.0,33.5187,33.5261,33.4964,33.5187,36684.0
2018-04-23 15:15:00,45.19,45.2,45.18,45.2,15769.0,33.5187,33.5261,33.5113,33.5261,15769.0
2018-04-23 15:20:00,45.2,45.21,45.18,45.19,50011.0,33.5261,33.5335,33.5113,33.5187,50011.0
2018-04-23 15:25:00,45.19,45.2,45.18,45.19,30612.0,33.5187,33.5261,33.5113,33.5187,30612.0
2018-04-23 15:30:00,45.19,45.23,45.18,45.21,60611.0,33.5187,33.5483,33.5113,33.5335,60611.0
2018-04-23 15:35:00,45.21,45.23,45.2,45.21,39809.0,33.5335,33.5483,33.5261,33.5335,39809.0
2018-04-23 15:40:00,45.22,45.25,45.2,45.25,52031.0,33.5409,33.5632,33.5261,33.5632,52031.0
2018-04-23 15:45:00,45.25,45.26,45.23,45.26,91369.0,33.5632,33.5706,33.5483,33.5706,91369.0
2018-04-23 15:50:00,45.25,45.27,45.24,45.26,78528.0,33.5632,33.578,33.5558,33.5706,78528.0
2018-04-23 15:55:00,45.25,45.27,45.24,45.25,257350.0,33.5632,33.578,33.5558,33.5632,257350.0
2018-04-24 09:30:00,45.38,45.48,45.33,45.48,80524.0,33.6596,33.7338,33.6225,33.7338,80524.0
2018-04-24 09:35:00,45.49,45.5,45.35,45.39,63708.0,33.7412,33.7486,33.6374,33.667,63708.0
2018-04-24 09:40:00,45.39,45.47,45.35,45.37,60756.0,33.667,33.7264,33.6374,33.6522,60756.0
2018-04-24 09:45:00,45.37,45.38,45.28,45.3,35243.0,33.6522,33.6596,33.5854,33.6003,35243.0
2018-04-24 09:50:00,45.29,45.3,45.22,45.25,36213.0,33.5929,33.6003,33.5409,33.5632,36213.0
2018-04-24 09:55:00,45.24,45.31,45.23,45.29,41140.0,33.5558,33.6077,33.5483,33.5929,41140.0
2018-04-24 10:00:00,45.3,45.37,45.27,45.35,68241.0,33.6003,33.6522,33.578,33.6374,68241.0
2018-04-24 10:05:00,45.35,45.44,45.32,45.44,67924.0,33.6374,33.7041,33.6151,33.7041,67924.0
2018-04-24 10:10:00,45.44,45.46,45.41,45.41,44625.0,33.7041,33.7189,33.6819,33.6819,44625.0
2018-04-24 10:15:00,45.41,45.52,45.38,45.49,66540.0,33.6819,33.7634,33.6596,33.7412,66540.0
2018-04-24 10:20:00,45.48,45.58,45.46,45.55,61920.0,33.7338,33.808,33.7189,33.7857,61920.0
2018-04-24 10:25:00,45.55,45.59,45.53,45.58,38216.0,33.7857,33.8154,33.7709,33.808,38216.0
2018-04-24 10:30:00,45.58,45.7,45.56,45.69,73060.0,33.808,33.897,33.7931,33.8895,73060.0
2018-04-24 10:35:00,45.69,45.7,45.64,45.64,53526.0,33.8895,33.897,33.8525,33.8525,53526.0
2018-04-24 10:40:00,45.65,45.69,45.59,45.64,47324.0,33.8599,33.8895,33.8154,33.8525,47324.0
2018-04-24 10:45:00,45.65,45.7,45.63,45.65,90744.0,33.8599,33.897,33.845,33.8599,90744.0
2018-04-24 10:50:00,45.65,45.7,45.64,45.64,50609.0,33.8599,33.897,33.8525,33.8525,50609.0
2018-04-24 10:55:00,45.64,45.69,45.63,45.68,36252.0,33.8525,33.8895,33.845,33.8821,36252.0
2018-04-24 11:00:00,45.67,45.73,45.66,45.72,49681.0,33.8747,33.9192,33.8673,33.9118,49681.0
2018-04-24 11:05:00,45.73,45.75,45.69,45.7,39794.0,33.9192,33.934,33.8895,33.897,39794.0
2018-04-24 11:10:00,45.71,45.76,45.69,45.71,37339.0,33.9044,33.9415,33.8895,33.9044,37339.0
2018-04-24 11:15:00,45.71,45.83,45.71,45.83,93562.0,33.9044,33.9934,33.9044,33.9934,93562.0
2018-04-24 11:20:00,45.84,45.9,45.8,45.82,50995.0,34.0008,34.0453,33.9711,33.986,50995.0
2018-04-24 11:25:00,45.82,45.82,45.77,45.82,33795.0,33.986,33.986,33.9489,33.986,33795.0
2018-04-24 11:30:00,45.81,45.83,45.71,45.74,47565.0,33.9785,33.9934,33.9044,33.9266,47565.0
2018-04-24 11:35:00,45.74,45.74,45.68,45.69,23309.0,33.9266,33.9266,33.8821,33.8895,23309.0
2018-04-24 11:40:00,45.68,45.73,45.66,45.66,82694.0,33.8821,33.9192,33.8673,33.8673,82694.0
2018-04-24 11:45:00,45.66,45.69,45.62,45.62,24898.0,33.8673,33.8895,33.8376,33.8376,24898.0
2018-04-24 11:50:00,45.62,45.69,45.59,45.68,34777.0,33.8376,33.8895,33.8154,33.8821,34777.0
2018-04-24 11:55:00,45.67,45.67,45.57,45.61,30165.0,33.8747,33.8747,33.8005,33.8302,30165.0
2018-04-24 12:00:00,45.61,45.64,45.6,45.63,22035.0,33.8302,33.8525,33.8228,33.845,22035.0
2018-04-24 12:05:00,45.63,45.65,45.59,45.63,25224.0,33.845,33.8599,33.8154,33.845,25224.0
2018-04-24 12:10:00,45.64,45.69,45.62,45.63,30204.0,33.8525,33.8895,33.8376,33.845,30204.0
2018-04-24 12:15:00,45.64,45.67,45.61,45.62,33524.0,33.8525,33.8747,33.8302,33.8376,33524.0
2018-04-24 12:20:00,45.63,45.71,45.62,45.7,50859.0,33.845,33.9044,33.8376,33.897,50859.0
2018-04-24 12:25:00,45.71,45.8,45.7,45.78,31257.0,33.9044,33.9711,33.897,33.9563,31257.0
2018-04-24 12:30:00,45.78,45.84,45.76,45.83,36195.0,33.9563,34.0008,33.9415,33.9934,36195.0
2018-04-24 12:35:00,45.83,45.84,45.77,45.78,23807.0,33.9934,34.0008,33.9489,33.9563,23807.0
2018-04-24 12:40:00,45.77,45.81,45.75,45.81,28066.0,33.9489,33.9785,33.934,33.9785,28066.0
2018-04-24 12:45:00,45.81,45.88,45.79,45.88,64029.0,33.9785,34.0305,33.9637,34.0305,64029.0
2018-04-24 12:50:00,45.89,45.9,45.85,45.87,32699.0,34.0379,34.0453,34.0082,34.0231,32699.0
2018-04-24 12:55:00,45.87,45.9,45.86,45.89,33192.0,34.0231,34.0453,34.0156,34.0379,33192.0
2018-04-24 13:00:00,45.9,45.9,45.85,45.87,32564.0,34.0453,34.0453,34.0082,34.0231,32564.0
2018-04-24 13:05:00,45.88,45.88,45.8,45.8,26254.0,34.0305,34.0305,33.9711,33.9711,26254.0
2018-04-24 13:10:00,45.8,45.81,45.75,45.77,22175.0,33.9711,33.9785,33.934,33.9489,22175.0
2018-04-24 13:15:00,45.77,45.85,45.77,45.84,37762.0,33.9489,34.0082,33.9489,34.0008,37762.0
2018-04-24 13:20:00,45.84,45.85,45.8,45.81,21478.0,34.0008,34.0082,33.9711,33.9785,21478.0
2018-04-24 13:25:00,45.81,45.87,45.81,45.86,31242.0,33.9785,34.0231,33.9785,34.0156,31242.0
2018-04-24 13:30:00,45.86,45.87,45.76,45.78,31130.0,34.0156,34.0231,33.9415,33.9563,31130.0
2018-04-24 13:35:00,45.78,45.79,45.7,45.73,48391.0,33.9563,33.9637,33.897,33.9192,48391.0
2018-04-24 13:40:00,45.72,45.77,45.71,45.76,23662.0,33.9118,33.9489,33.9044,33.9415,23662.0
2018-04-24 13:45:00,45.76,45.8,45.72,45.8,28797.0,33.9415,33.9711,33.9118,33.9711,28797.0
2018-04-24 13:50:00,45.8,45.8,45.72,45.77,29953.0,33.9711,33.9711,33.9118,33.9489,29953.0
2018-04-24 13:55:00,45.77,45.8,45.75,45.8,29050.0,33.9489,33.9711,33.934,33.9711,29050.0
2018-04-24 14:00:00,45.8,45.81,45.76,45.79,53782.0,33.9711,33.9785,33.9415,33.9637,53782.0
2018-04-24 14:05:00,45.8,45.82,45.79,45.82,57735.0,33.9711,33.986,33.9637,33.986,57735.0
2018-04-24 14:10:00,45.81,45.84,45.75,45.79,41822.0,33.9785,34.0008,33.934,33.9637,41822.0
2018-04-24 14:15:00,45.79,45.84,45.77,45.79,39890.0,33.9637,34.0008,33.9489,33.9637,39890.0
2018-04-24 14:20:00,45.78,45.79,45.67,45.68,39321.0,33.9563,33.9637,33.8747,33.8821,39321.0
2018-04-24 14:25:00,45.68,45.89,45.67,45.78,78028.0,33.8821,34.0379,33.8747,33.9563,78028.0
2018-04-24 14:30:00,45.76,45.81,45.64,45.68,60527.0,33.9415,33.9785,33.8525,33.8821,60527.0
2018-04-24 14:35:00,45.68,45.68,45.53,45.53,38357.0,33.8821,33.8821,33.7709,33.7709,38357.0
2018-04-24 14:40:00,45.53,45.61,45.51,45.59,46066.0,33.7709,33.8302,33.756,33.8154,46066.0
2018-04-24 14:45:00,45.58,45.6,45.54,45.55,41441.0,33.808,33.8228,33.7783,33.7857,41441.0
2018-04-24 14:50:00,45.55,45.61,45.55,45.6,48656.0,33.7857,33.8302,33.7857,33.8228,48656.0
2018-04-24 14:55:00,45.59,45.64,45.58,45.58,36867.0,33.8154,33.8525,33.808,33.808,36867.0
2018-04-24 15:00:00,45.59,45.6,45.55,45.56,36040.0,33.8154,33.8228,33.7857,33.7931,36040.0
2018-04-24 15:05:00,45.57,45.62,45.54,45.61,30370.0,33.8005,33.8376,33.7783,33.8302,30370.0
2018-04-24 15:10:00,45.61,45.63,45.55,45.61,42838.0,33.8302,33.845,33.7857,33.8302,42838.0
2018-04-24 15:15:00,45.62,45.63,45.53,45.53,39584.0,33.8376,33.845,33.7709,33.7709,39584.0
2018-04-24 15:20:00,45.54,45.66,45.52,45.63,54566.0,33.7783,33.8673,33.7634,33.845,54566.0
2018-04-24 15:25:00,45.62,45.64,45.58,45.58,26596.0,33.8376,33.8525,33.808,33.808,26596.0
2018-04-24 15:30:00,45.59,45.6,45.51,45.52,48708.0,33.8154,33.8228,33.756,33.7634,48708.0
2018-04-24 15:35:00,45.52,45.58,45.51,45.57,65333.0,33.7634,33.808,33.756,33.8005,65333.0
2018-04-24 15:40:00,45.56,45.57,45.49,45.52,69883.0,33.7931,33.8005,33.7412,33.7634,69883.0
2018-04-24 15:45:00,45.52,45.65,45.52,45.63,96231.0,33.7634,33.8599,33.7634,33.845,96231.0
2018-04-24 15:50:00,45.64,45.68,45.63,45.68,125930.0,33.8525,33.8821,33.845,33.8821,125930.0
2018-04-24 15:55:00,45.67,45.7,45.65,45.7,361103.0,33.8747,33.897,33.8599,33.897,361103.0
2018-04-25 09:30:00,45.59,45.7,45.57,45.64,139038.0,33.8154,33.897,33.8005,33.8525,139038.0
2018-04-25 09:35:00,45.64,45.79,45.64,45.79,66237.0,33.8525,33.9637,33.8525,33.9637,66237.0
2018-04-25 09:40:00,45.78,45.82,45.75,45.82,85531.0,33.9563,33.986,33.934,33.986,85531.0
2018-04-25 09:45:00,45.82,45.83,45.69,45.71,83459.0,33.986,33.9934,33.8895,33.9044,83459.0
2018-04-25 09:50:00,45.72,45.91,45.69,45.9,179794.0,33.9118,34.0527,33.8895,34.0453,179794.0
2018-04-25 09:55:00,45.91,46.13,45.91,46.01,225411.0,34.0527,34.2159,34.0527,34.1269,225411.0
2018-04-25 10:00:00,46.02,46.22,46.02,46.13,162561.0,34.1343,34.2827,34.1343,34.2159,162561.0
2018-04-25 10:05:00,46.13,46.27,46.12,46.25,135692.0,34.2159,34.3197,34.2085,34.3049,135692.0
2018-04-25 10:10:00,46.25,46.31,46.22,46.29,97092.0,34.3049,34.3494,34.2827,34.3346,97092.0
2018-04-25 10:15:00,46.29,46.32,46.23,46.26,197943.0,34.3346,34.3568,34.2901,34.3123,197943.0
2018-04-25 10:20:00,46.26,46.26,46.18,46.18,79060.0,34.3123,34.3123,34.253,34.253,79060.0
2018-04-25 10:25:00,46.19,46.2,46.04,46.05,50599.0,34.2604,34.2678,34.1491,34.1566,50599.0
2018-04-25 10:30:00,46.05,46.13,46.04,46.06,52800.0,34.1566,34.2159,34.1491,34.164,52800.0
2018-04-25 10:35:00,46.07,46.07,45.9,45.92,54642.0,34.1714,34.1714,34.0453,34.0601,54642.0
2018-04-25 10:40:00,45.93,45.98,45.92,45.96,50438.0,34.0676,34.1046,34.0601,34.0898,50438.0
2018-04-25 10:45:00,45.97,45.97,45.83,45.85,53744.0,34.0972,34.0972,33.9934,34.0082,53744.0
2018-04-25 10:50:00,45.84,45.91,45.84,45.89,40285.0,34.0008,34.0527,34.0008,34.0379,40285.0
2018-04-25 10:55:00,45.89,45.92,45.84,45.9,136005.0,34.0379,34.0601,34.0008,34.0453,136005.0
2018-04-25 11:00:00,45.9,45.91,45.77,45.82,35288.0,34.0453,34.0527,33.9489,33.986,35288.0
2018-04-25 11:05:00,45.83,45.85,45.72,45.78,75265.0,33.9934,34.0082,33.9118,33.9563,75265.0
2018-04-25 11:10:00,45.77,45.79,45.73,45.74,24503.0,33.9489,33.9637,33.9192,33.9266,24503.0
2018-04-25 11:15:00,45.74,45.75,45.69,45.71,45467.0,33.9266,33.934,33.8895,33.9044,45467.0
2018-04-25 11:20:00,45.71,45.72,45.6,45.66,53072.0,33.9044,33.9118,33.8228,33.8673,53072.0
2018-04-25 11:25:00,45.65,45.67,45.58,45.62,38863.0,33.8599,33.8747,33.808,33.8376,38863.0
2018-04-25 11:30:00,45.61,45.69,45.6,45.6,51928.0,33.8302,33.8895,33.8228,33.8228,51928.0
2018-04-25 11:35:00,45.61,45.75,45.6,45.73,91163.0,33.8302,33.934,33.8228,33.9192,91163.0
2018-04-25 11:40:00,45.74,45.85,45.73,45.79,34822.0,33.9266,34.0082,33.9192,33.9637,34822.0
2018-04-25 11:45:00,45.78,45.84,45.75,45.81,29379.0,33.9563,34.0008,33.934,33.9785,29379.0
2018-04-25 11:50:00,45.81,45.85,45.78,45.84,29730.0,33.9785,34.0082,33.9563,34.0008,29730.0
2018-04-25 11:55:00,45.84,45.91,45.81,45.9,64353.0,34.0008,34.0527,33.9785,34.0453,64353.0
2018-04-25 12:00:00,45.9,45.94,45.88,45.93,36663.0,34.0453,34.075,34.0305,34.0676,36663.0
2018-04-25 12:05:00,45.94,46.0,45.93,45.98,38508.0,34.075,34.1195,34.0676,34.1046,38508.0
2018-04-25 12:10:00,45.97,46.05,45.97,46.05,64953.0,34.0972,34.1566,34.0972,34.1566,64953.0
2018-04-25 12:15:00,46.05,46.07,46.0,46.02,57101.0,34.1566,34.1714,34.1195,34.1343,57101.0
2018-04-25 12:20:00,46.03,46.09,46.03,46.07,49505.0,34.1417,34.1862,34.1417,34.1714,49505.0
2018-04-25 12:25:00,46.07,46.09,46.03,46.09,33342.0,34.1714,34.1862,34.1417,34.1862,33342.0
2018-04-25 12:30:00,46.08,46.09,45.93,45.93,59334.0,34.1788,34.1862,34.0676,34.0676,59334.0
2018-04-25 12:35:00,45.93,45.94,45.87,45.88,28798.0,34.0676,34.075,34.0231,34.0305,28798.0
2018-04-25 12:40:00,45.88,45.91,45.87,45.9,41565.0,34.0305,34.0527,34.0231,34.0453,41565.0
2018-04-25 12:45:00,45.9,45.92,45.82,45.85,25605.0,34.0453,34.0601,33.986,34.0082,25605.0
2018-04-25 12:50:00,45.85,45.85,45.79,45.8,25358.0,34.0082,34.0082,33.9637,33.9711,25358.0
2018-04-25 12:55:00,45.8,45.83,45.79,45.82,35654.0,33.9711,33.9934,33.9637,33.986,35654.0
2018-04-25 13:00:00,45.82,45.84,45.79,45.83,21196.0,33.986,34.0008,33.9637,33.9934,21196.0
2018-04-25 13:05:00,45.82,45.86,45.81,45.86,27197.0,33.986,34.0156,33.9785,34.0156,27197.0
2018-04-25 13:10:00,45.85,45.87,45.84,45.86,28666.0,34.0082,34.0231,34.0008,34.0156,28666.0
2018-04-25 13:15:00,45.85,45.88,45.84,45.86,22221.0,34.0082,34.0305,34.0008,34.0156,22221.0
2018-04-25 13:20:00,45.85,45.86,45.8,45.83,32047.0,34.0082,34.0156,33.9711,33.9934,32047.0
2018-04-25 13:25:00,45.83,45.84,45.78,45.79,20990.0,33.9934,34.0008,33.9563,33.9637,20990.0
2018-04-25 13:30:00,45.8,45.85,45.8,45.85,34330.0,33.9711,34.0082,33.9711,34.0082,34330.0
2018-04-25 13:35:00,45.85,45.86,45.81,45.85,22558.0,34.0082,34.0156,33.9785,34.0082,22558.0
2018-04-25 13:40:00,45.84,45.85,45.8,45.8,67114.0,34.0008,34.0082,33.9711,33.9711,67114.0
2018-04-25 13:45:00,45.8,45.81,45.75,45.75,45119.0,33.9711,33.9785,33.934,33.934,45119.0
2018-04-25 13:50:00,45.75,45.82,45.74,45.81,101687.0,33.934,33.986,33.9266,33.9785,101687.0
2018-04-25 13:55:00,45.81,45.83,45.79,45.8,19610.0,33.9785,33.9934,33.9637,33.9711,19610.0
2018-04-25 14:00:00,45.8,45.8,45.75,45.8,24337.0,33.9711,33.9711,33.934,33.9711,24337.0
2018-04-25 14:05:00,45.79,45.86,45.79,45.84,23910.0,33.9637,34.0156,33.9637,34.0008,23910.0
2018-04-25 14:10:00,45.84,45.85,45.81,45.83,19889.0,34.0008,34.0082,33.9785,33.9934,19889.0
2018-04-25 14:15:00,45.84,45.88,45.82,45.88,31135.0,34.0008,34.0305,33.986,34.0305,31135.0
2018-04-25 14:20:00,45.88,45.9,45.86,45.87,17714.0,34.0305,34.0453,34.0156,34.0231,17714.0
2018-04-25 14:25:00,45.87,45.91,45.85,45.87,35594.0,34.0231,34.0527,34.0082,34.0231,35594.0
2018-04-25 14:30:00,45.87,45.93,45.86,45.91,29536.0,34.0231,34.0676,34.0156,34.0527,29536.0
2018-04-25 14:35:00,45.91,45.94,45.88,45.94,31715.0,34.0527,34.075,34.0305,34.075,31715.0
2018-04-25 14:40:00,45.94,45.96,45.9,45.9,21244.0,34.075,34.0898,34.0453,34.0453,21244.0
2018-04-25 14:45:00,45.9,45.93,45.88,45.92,17272.0,34.0453,34.0676,34.0305,34.0601,17272.0
2018-04-25 14:50:00,45.91,45.91,45.85,45.86,19736.0,34.0527,34.0527,34.0082,34.0156,19736.0
2018-04-25 14:55:00,45.85,45.88,45.84,45.85,19301.0,34.0082,34.0305,34.0008,34.0082,19301.0
2018-04-25 15:00:00,45.84,45.89,45.81,45.89,31210.0,34.0008,34.0379,33.9785,34.0379,31210.0
2018-04-25 15:05:00,45.9,45.9,45.83,45.87,32698.0,34.0453,34.0453,33.9934,34.0231,32698.0
2018-04-25 15:10:00,45.87,45.87,45.84,45.87,28078.0,34.0231,34.0231,34.0008,34.0231,28078.0
2018-04-25 15:15:00,45.87,45.92,45.86,45.9,43186.0,34.0231,34.0601,34.0156,34.0453,43186.0
2018-04-25 15:20:00,45.9,45.92,45.87,45.9,35454.0,34.0453,34.0601,34.0231,34.0453,35454.0
2018-04-25 15:25:00,45.9,45.95,45.9,45.94,42615.0,34.0453,34.0824,34.0453,34.075,42615.0
2018-04-25 15:30:00,45.93,45.97,45.92,45.95,40430.0,34.0676,34.0972,34.0601,34.0824,40430.0
2018-04-25 15:35:00,45.95,45.96,45.92,45.94,42957.0,34.0824,34.0898,34.0601,34.075,42957.0
2018-04-25 15:40:00,45.94,45.97,45.91,45.94,70261.0,34.075,34.0972,34.0527,34.075,70261.0
2018-04-25 15:45:00,45.94,45.94,45.87,45.93,131935.0,34.075,34.075,34.0231,34.0676,131935.0
2018-04-25 15:50:00,45.92,45.93,45.88,45.9,142850.0,34.0601,34.0676,34.0305,34.0453,142850.0
2018-04-25 15:55:00,45.9,46.07,45.9,46.04,735234.0,34.0453,34.1714,34.0453,34.1491,735234.0
2018-04-26 09:30:00,46.01,46.05,45.88,46.02,102946.0,34.1269,34.1566,34.0305,34.1343,102946.0
2018-04-26 09:35:00,46.03,46.13,46.01,46.02,37100.0,34.1417,34.2159,34.1269,34.1343,37100.0
2018-04-26 09:40:00,46.0,46.16,45.98,46.04,54401.0,34.1195,34.2382,34.1046,34.1491,54401.0
2018-04-26 09:45:00,46.04,46.11,46.01,46.08,37284.0,34.1491,34.2011,34.1269,34.1788,37284.0
2018-04-26 09:50:00,46.08,46.11,46.04,46.05,27782.0,34.1788,34.2011,34.1491,34.1566,27782.0
2018-04-26 09:55:00,46.05,46.05,45.99,46.0,27783.0,34.1566,34.1566,34.1121,34.1195,27783.0
2018-04-26 10:00:00,46.0,46.03,45.95,46.0,43905.0,34.1195,34.1417,34.0824,34.1195,43905.0
2018-04-26 10:05:00,46.01,46.07,46.0,46.01,43426.0,34.1269,34.1714,34.1195,34.1269,43426.0
2018-04-26 10:10:00,46.01,46.04,45.98,46.02,31113.0,34.1269,34.1491,34.1046,34.1343,31113.0
2018-04-26 10:15:00,46.03,46.08,46.01,46.01,31004.0,34.1417,34.1788,34.1269,34.1269,31004.0
2018-04-26 10:20:00,46.02,46.1,45.98,46.1,37738.0,34.1343,34.1936,34.1046,34.1936,37738.0
2018-04-26 10:25:00,46.1,46.11,46.06,46.06,23238.0,34.1936,34.2011,34.164,34.164,23238.0
2018-04-26 10:30:00,46.06,46.11,46.05,46.08,26632.0,34.164,34.2011,34.1566,34.1788,26632.0
2018-04-26 10:35:00,46.08,46.09,46.04,46.09,19839.0,34.1788,34.1862,34.1491,34.1862,19839.0
2018-04-26 10:40:00,46.09,46.12,46.08,46.1,45351.0,34.1862,34.2085,34.1788,34.1936,45351.0
2018-04-26 10:45:00,46.11,46.11,46.04,46.06,25544.0,34.2011,34.2011,34.1491,34.164,25544.0
2018-04-26 10:50:00,46.07,46.09,46.02,46.09,27049.0,34.1714,34.1862,34.1343,34.1862,27049.0
2018-04-26 10:55:00,46.09,46.22,46.09,46.21,38610.0,34.1862,34.2827,34.1862,34.2752,38610.0
2018-04-26 11:00:00,46.2,46.22,46.16,46.19,25124.0,34.2678,34.2827,34.2382,34.2604,25124.0
2018-04-26 11:05:00,46.19,46.2,46.13,46.19,36315.0,34.2604,34.2678,34.2159,34.2604,36315.0
2018-04-26 11:10:00,46.19,46.19,46.11,46.17,43465.0,34.2604,34.2604,34.2011,34.2456,43465.0
2018-04-26 11:15:00,46.18,46.18,46.08,46.09,31249.0,34.253,34.253,34.1788,34.1862,31249.0
2018-04-26 11:20:00,46.1,46.11,46.07,46.07,30797.0,34.1936,34.2011,34.1714,34.1714,30797.0
2018-04-26 11:25:00,46.08,46.09,46.04,46.06,30147.0,34.1788,34.1862,34.1491,34.164,30147.0
2018-04-26 11:30:00,46.06,46.07,46.0,46.07,44342.0,34.164,34.1714,34.1195,34.1714,44342.0
2018-04-26 11:35:00,46.06,46.08,46.02,46.07,33374.0,34.164,34.1788,34.1343,34.1714,33374.0
2018-04-26 11:40:00,46.07,46.13,46.07,46.07,21908.0,34.1714,34.2159,34.1714,34.1714,21908.0
2018-04-26 11:45:00,46.07,46.13,46.06,46.1,48288.0,34.1714,34.2159,34.164,34.1936,48288.0
2018-04-26 11:50:00,46.09,46.12,46.09,46.12,54008.0,34.1862,34.2085,34.1862,34.2085,54008.0
2018-04-26 11:55:00,46.12,46.18,46.1,46.15,50222.0,34.2085,34.253,34.1936,34.2307,50222.0
2018-04-26 12:00:00,46.15,46.16,46.11,46.13,40500.0,34.2307,34.2382,34.2011,34.2159,40500.0
2018-04-26 12:05:00,46.14,46.14,46.11,46.12,27013.0,34.2233,34.2233,34.2011,34.2085,27013.0
2018-04-26 12:10:00,46.11,46.12,46.03,46.07,52062.0,34.2011,34.2085,34.1417,34.1714,52062.0
2018-04-26 12:15:00,46.07,46.11,46.07,46.08,22395.0,34.1714,34.2011,34.1714,34.1788,22395.0
2018-04-26 12:20:00,46.09,46.11,46.07,46.08,23505.0,34.1862,34.2011,34.1714,34.1788,23505.0
2018-04-26 12:25:00,46.08,46.09,46.07,46.09,9824.0,34.1788,34.1862,34.1714,34.1862,9824.0
2018-04-26 12:30:00,46.09,46.12,46.08,46.11,31553.0,34.1862,34.2085,34.1788,34.2011,31553.0
2018-04-26 12:35:00,46.11,46.11,46.02,46.04,90695.0,34.2011,34.2011,34.1343,34.1491,90695.0
2018-04-26 12:40:00,46.04,46.06,46.04,46.05,31554.0,34.1491,34.164,34.1491,34.1566,31554.0
2018-04-26 12:45:00,46.05,46.06,46.0,46.02,25084.0,34.1566,34.164,34.1195,34.1343,25084.0
2018-04-26 12:50:00,46.02,46.04,45.97,45.98,44247.0,34.1343,34.1491,34.0972,34.1046,44247.0
2018-04-26 12:55:00,45.99,46.01,45.98,46.01,17150.0,34.1121,34.1269,34.1046,34.1269,17150.0
2018-04-26 13:00:00,46.01,46.08,46.0,46.08,24164.0,34.1269,34.1788,34.1195,34.1788,24164.0
2018-04-26 13:05:00,46.07,46.1,46.06,46.1,24453.0,34.1714,34.1936,34.164,34.1936,24453.0
2018-04-26 13:10:00,46.1,46.18,46.08,46.18,83175.0,34.1936,34.253,34.1788,34.253,83175.0
2018-04-26 13:15:00,46.19,46.21,46.18,46.19,78467.0,34.2604,34.2752,34.253,34.2604,78467.0
2018-04-26 13:20:00,46.2,46.22,46.18,46.2,26653.0,34.2678,34.2827,34.253,34.2678,26653.0
2018-04-26 13:25:00,46.19,46.21,46.17,46.21,22682.0,34.2604,34.2752,34.2456,34.2752,22682.0
2018-04-26 13:30:00,46.2,46.21,46.16,46.21,16863.0,34.2678,34.2752,34.2382,34.2752,16863.0
2018-04-26 13:35:00,46.2,46.21,46.18,46.21,19171.0,34.2678,34.2752,34.253,34.2752,19171.0
2018-04-26 13:40:00,46.2,46.24,46.19,46.23,16389.0,34.2678,34.2975,34.2604,34.2901,16389.0
2018-04-26 13:45:00,46.23,46.24,46.21,46.21,16689.0,34.2901,34.2975,34.2752,34.2752,16689.0
2018-04-26 13:50:00,46.21,46.22,46.18,46.19,14996.0,34.2752,34.2827,34.253,34.2604,14996.0
2018-04-26 13:55:00,46.19,46.24,46.16,46.19,30155.0,34.2604,34.2975,34.2382,34.2604,30155.0
2018-04-26 14:00:00,46.19,46.19,46.16,46.16,23786.0,34.2604,34.2604,34.2382,34.2382,23786.0
2018-04-26 14:05:00,46.16,46.18,46.15,46.16,21635.0,34.2382,34.253,34.2307,34.2382,21635.0
2018-04-26 14:10:00,46.15,46.19,46.14,46.18,36604.0,34.2307,34.2604,34.2233,34.253,36604.0
2018-04-26 14:15:00,46.18,46.2,46.16,46.2,27312.0,34.253,34.2678,34.2382,34.2678,27312.0
2018-04-26 14:20:00,46.2,46.23,46.18,46.18,46331.0,34.2678,34.2901,34.253,34.253,46331.0
2018-04-26 14:25:00,46.19,46.24,46.18,46.23,31645.0,34.2604,34.2975,34.253,34.2901,31645.0
2018-04-26 14:30:00,46.23,46.24,46.17,46.2,32140.0,34.2901,34.2975,34.2456,34.2678,32140.0
2018-04-26 14:35:00,46.21,46.22,46.18,46.2,41939.0,34.2752,34.2827,34.253,34.2678,41939.0
2018-04-26 14:40:00,46.19,46.21,46.17,46.19,38415.0,34.2604,34.2752,34.2456,34.2604,38415.0
2018-04-26 14:45:00,46.18,46.19,46.14,46.14,26669.0,34.253,34.2604,34.2233,34.2233,26669.0
2018-04-26 14:50:00,46.14,46.16,46.11,46.15,38139.0,34.2233,34.2382,34.2011,34.2307,38139.0
2018-04-26 14:55:00,46.15,46.17,46.14,46.15,26699.0,34.2307,34.2456,34.2233,34.2307,26699.0
2018-04-26 15:00:00,46.14,46.2,46.14,46.17,44195.0,34.2233,34.2678,34.2233,34.2456,44195.0
2018-04-26 15:05:00,46.17,46.21,46.16,46.18,41278.0,34.2456,34.2752,34.2382,34.253,41278.0
2018-04-26 15:10:00,46.19,46.2,46.16,46.16,21995.0,34.2604,34.2678,34.2382,34.2382,21995.0
2018-04-26 15:15:00,46.16,46.18,46.08,46.09,49462.0,34.2382,34.253,34.1788,34.1862,49462.0
2018-04-26 15:20:00,46.09,46.1,46.01,46.01,35728.0,34.1862,34.1936,34.1269,34.1269,35728.0
2018-04-26 15:25:00,46.02,46.03,46.0,46.02,58322.0,34.1343,34.1417,34.1195,34.1343,58322.0
2018-04-26 15:30:00,46.03,46.05,46.02,46.05,39934.0,34.1417,34.1566,34.1343,34.1566,39934.0
2018-04-26 15:35:00,46.05,46.07,46.04,46.07,31166.0,34.1566,34.1714,34.1491,34.1714,31166.0
2018-04-26 15:40:00,46.07,46.07,46.04,46.05,87655.0,34.1714,34.1714,34.1491,34.1566,87655.0
2018-04-26 15:45:00,46.05,46.08,46.04,46.06,86594.0,34.1566,34.1788,34.1491,34.164,86594.0
2018-04-26 15:50:00,46.07,46.13,46.06,46.12,108904.0,34.1714,34.2159,34.164,34.2085,108904.0
2018-04-26 15:55:00,46.12,46.14,46.06,46.08,279711.0,34.2085,34.2233,34.164,34.1788,279711.0
2018-04-27 09:30:00,46.0,46.13,45.91,45.95,112170.0,34.1195,34.2159,34.0527,34.0824,112170.0
2018-04-27 09:35:00,45.94,46.16,45.94,46.15,54811.0,34.075,34.2382,34.075,34.2307,54811.0
2018-04-27 09:40:00,46.16,46.25,46.16,46.24,61205.0,34.2382,34.3049,34.2382,34.2975,61205.0
2018-04-27 09:45:00,46.24,46.28,46.16,46.18,46724.0,34.2975,34.3272,34.2382,34.253,46724.0
2018-04-27 09:50:00,46.2,46.28,46.18,46.2,40234.0,34.2678,34.3272,34.253,34.2678,40234.0
2018-04-27 09:55:00,46.19,46.21,46.14,46.17,33359.0,34.2604,34.2752,34.2233,34.2456,33359.0
2018-04-27 10:00:00,46.16,46.22,46.13,46.19,47359.0,34.2382,34.2827,34.2159,34.2604,47359.0
2018-04-27 10:05:00,46.19,46.25,46.19,46.25,56201.0,34.2604,34.3049,34.2604,34.3049,56201.0
2018-04-27 10:10:00,46.24,46.3,46.23,46.29,37544.0,34.2975,34.342,34.2901,34.3346,37544.0
2018-04-27 10:15:00,46.3,46.37,46.27,46.35,51032.0,34.342,34.3939,34.3197,34.3791,51032.0
2018-04-27 10:20:00,46.36,46.4,46.34,46.35,68197.0,34.3865,34.4162,34.3717,34.3791,68197.0
2018-04-27 10:25:00,46.36,46.45,46.36,46.45,84866.0,34.3865,34.4533,34.3865,34.4533,84866.0
2018-04-27 10:30:00,46.45,46.53,46.45,46.52,110531.0,34.4533,34.5126,34.4533,34.5052,110531.0
2018-04-27 10:35:00,46.51,46.55,46.49,46.51,62940.0,34.4978,34.5274,34.4829,34.4978,62940.0
2018-04-27 10:40:00,46.5,46.52,46.44,46.44,68242.0,34.4903,34.5052,34.4458,34.4458,68242.0
2018-04-27 10:45:00,46.44,46.53,46.44,46.53,38150.0,34.4458,34.5126,34.4458,34.5126,38150.0
2018-04-27 10:50:00,46.53,46.62,46.52,46.62,64620.0,34.5126,34.5793,34.5052,34.5793,64620.0
2018-04-27 10:55:00,46.63,46.68,46.6,46.65,74463.0,34.5868,34.6239,34.5645,34.6016,74463.0
2018-04-27 11:00:00,46.65,46.69,46.63,46.66,52272.0,34.6016,34.6313,34.5868,34.609,52272.0
2018-04-27 11:05:00,46.66,46.75,46.66,46.72,162044.0,34.609,34.6758,34.609,34.6535,162044.0
2018-04-27 11:10:00,46.72,46.74,46.62,46.63,44244.0,34.6535,34.6684,34.5793,34.5868,44244.0
2018-04-27 11:15:00,46.64,46.65,46.56,46.59,42026.0,34.5942,34.6016,34.5348,34.5571,42026.0
2018-04-27 11:20:00,46.59,46.62,46.57,46.59,22187.0,34.5571,34.5793,34.5423,34.5571,22187.0
2018-04-27 11:25:00,46.59,46.61,46.57,46.57,27642.0,34.5571,34.5719,34.5423,34.5423,27642.0
2018-04-27 11:30:00,46.57,46.61,46.56,46.56,37288.0,34.5423,34.5719,34.5348,34.5348,37288.0
2018-04-27 11:35:00,46.57,46.6,46.57,46.59,29236.0,34.5423,34.5645,34.5423,34.5571,29236.0
2018-04-27 11:40:00,46.6,46.64,46.59,46.63,48804.0,34.5645,34.5942,34.5571,34.5868,48804.0
2018-04-27 11:45:00,46.64,46.67,46.61,46.64,31227.0,34.5942,34.6164,34.5719,34.5942,31227.0
2018-04-27 11:50:00,46.65,46.65,46.6,46.62,33289.0,34.6016,34.6016,34.5645,34.5793,33289.0
2018-04-27 11:55:00,46.63,46.65,46.56,46.57,29357.0,34.5868,34.6016,34.5348,34.5423,29357.0
2018-04-27 12:00:00,46.57,46.59,46.55,46.57,34434.0,34.5423,34.5571,34.5274,34.5423,34434.0
2018-04-27 12:05:00,46.57,46.63,46.56,46.6,24124.0,34.5423,34.5868,34.5348,34.5645,24124.0
2018-04-27 12:10:00,46.61,46.62,46.58,46.58,29914.0,34.5719,34.5793,34.5497,34.5497,29914.0
2018-04-27 12:15:00,46.58,46.6,46.57,46.59,11703.0,34.5497,34.5645,34.5423,34.5571,11703.0
2018-04-27 12:20:00,46.6,46.65,46.59,46.63,27851.0,34.5645,34.6016,34.5571,34.5868,27851.0
2018-04-27 12:25:00,46.63,46.63,46.57,46.6,17010.0,34.5868,34.5868,34.5423,34.5645,17010.0
2018-04-27 12:30:00,46.59,46.62,46.59,46.59,39504.0,34.5571,34.5793,34.5571,34.5571,39504.0
2018-04-27 12:35:00,46.59,46.65,46.59,46.61,24936.0,34.5571,34.6016,34.5571,34.5719,24936.0
2018-04-27 12:40:00,46.61,46.62,46.59,46.61,15454.0,34.5719,34.5793,34.5571,34.5719,15454.0
2018-04-27 12:45:00,46.61,46.64,46.6,46.64,17604.0,34.5719,34.5942,34.5645,34.5942,17604.0
2018-04-27 12:50:00,46.64,46.69,46.63,46.68,18575.0,34.5942,34.6313,34.5868,34.6239,18575.0
2018-04-27 12:55:00,46.68,46.72,46.67,46.71,61939.0,34.6239,34.6535,34.6164,34.6461,61939.0
2018-04-27 13:00:00,46.71,46.71,46.67,46.67,37727.0,34.6461,34.6461,34.6164,34.6164,37727.0
2018-04-27 13:05:00,46.66,46.71,46.66,46.71,18119.0,34.609,34.6461,34.609,34.6461,18119.0
2018-04-27 13:10:00,46.7,46.71,46.66,46.66,37148.0,34.6387,34.6461,34.609,34.609,37148.0
2018-04-27 13:15:00,46.68,46.68,46.64,46.66,55380.0,34.6239,34.6239,34.5942,34.609,55380.0
2018-04-27 13:20:00,46.66,46.68,46.64,46.64,20541.0,34.609,34.6239,34.5942,34.5942,20541.0
2018-04-27 13:25:00,46.64,46.65,46.62,46.64,14016.0,34.5942,34.6016,34.5793,34.5942,14016.0
2018-04-27 13:30:00,46.64,46.64,46.59,46.59,20963.0,34.5942,34.5942,34.5571,34.5571,20963.0
2018-04-27 13:35:00,46.6,46.61,46.55,46.55,42111.0,34.5645,34.5719,34.5274,34.5274,42111.0
2018-04-27 13:40:00,46.54,46.54,46.51,46.54,21799.0,34.52,34.52,34.4978,34.52,21799.0
2018-04-27 13:45:00,46.54,46.55,46.49,46.5,25206.0,34.52,34.5274,34.4829,34.4903,25206.0
2018-04-27 13:50:00,46.5,46.52,46.48,46.5,19968.0,34.4903,34.5052,34.4755,34.4903,19968.0
2018-04-27 13:55:00,46.49,46.52,46.47,46.52,24039.0,34.4829,34.5052,34.4681,34.5052,24039.0
2018-04-27 14:00:00,46.53,46.53,46.47,46.48,21552.0,34.5126,34.5126,34.4681,34.4755,21552.0
2018-04-27 14:05:00,46.48,46.49,46.44,46.46,28454.0,34.4755,34.4829,34.4458,34.4607,28454.0
2018-04-27 14:10:00,46.46,46.48,46.41,46.41,24529.0,34.4607,34.4755,34.4236,34.4236,24529.0
2018-04-27 14:15:00,46.4,46.42,46.37,46.41,29741.0,34.4162,34.431,34.3939,34.4236,29741.0
2018-04-27 14:20:00,46.4,46.41,46.36,46.38,37873.0,34.4162,34.4236,34.3865,34.4013,37873.0
2018-04-27 14:25:00,46.38,46.39,46.36,46.39,21108.0,34.4013,34.4088,34.3865,34.4088,21108.0
2018-04-27 14:30:00,46.39,46.4,46.34,46.34,27263.0,34.4088,34.4162,34.3717,34.3717,27263.0
2018-04-27 14:35:00,46.34,46.36,46.32,46.33,28978.0,34.3717,34.3865,34.3568,34.3642,28978.0
2018-04-27 14:40:00,46.33,46.34,46.3,46.33,34455.0,34.3642,34.3717,34.342,34.3642,34455.0
2018-04-27 14:45:00,46.33,46.36,46.32,46.34,19142.0,34.3642,34.3865,34.3568,34.3717,19142.0
2018-04-27 14:50:00,46.34,46.39,46.33,46.34,31117.0,34.3717,34.4088,34.3642,34.3717,31117.0
2018-04-27 14:55:00,46.35,46.38,46.34,46.37,21600.0,34.3791,34.4013,34.3717,34.3939,21600.0
2018-04-27 15:00:00,46.38,46.39,46.35,46.36,40139.0,34.4013,34.4088,34.3791,34.3865,40139.0
2018-04-27 15:05:00,46.36,46.4,46.36,46.37,34677.0,34.3865,34.4162,34.3865,34.3939,34677.0
2018-04-27 15:10:00,46.37,46.44,46.36,46.43,48516.0,34.3939,34.4458,34.3865,34.4384,48516.0
2018-04-27 15:15:00,46.42,46.45,46.38,46.38,40045.0,34.431,34.4533,34.4013,34.4013,40045.0
2018-04-27 15:20:00,46.39,46.43,46.38,46.42,46491.0,34.4088,34.4384,34.4013,34.431,46491.0
2018-04-27 15:25:00,46.41,46.44,46.4,46.44,24177.0,34.4236,34.4458,34.4162,34.4458,24177.0
2018-04-27 15:30:00,46.44,46.44,46.37,46.39,57603.0,34.4458,34.4458,34.3939,34.4088,57603.0
2018-04-27 15:35:00,46.39,46.4,46.36,46.37,52078.0,34.4088,34.4162,34.3865,34.3939,52078.0
2018-04-27 15:40:00,46.37,46.42,46.34,46.34,61912.0,34.3939,34.431,34.3717,34.3717,61912.0
2018-04-27 15:45:00,46.34,46.44,46.34,46.43,110404.0,34.3717,34.4458,34.3717,34.4384,110404.0
2018-04-27 15:50:00,46.43,46.44,46.39,46.39,109014.0,34.4384,34.4458,34.4088,34.4088,109014.0
2018-04-27 15:55:00,46.4,46.48,46.39,46.41,421790.0,34.4162,34.4755,34.4088,34.4236,421790.0
2018-04-30 09:30:00,46.53,46.56,46.48,46.55,88872.0,34.5126,34.5348,34.4755,34.5274,88872.0
2018-04-30 09:35:00,46.54,46.58,46.3,46.33,114446.0,34.52,34.5497,34.342,34.3642,114446.0
2018-04-30 09:40:00,46.32,46.49,46.3,46.49,72626.0,34.3568,34.4829,34.342,34.4829,72626.0
2018-04-30 09:45:00,46.48,46.51,46.38,46.38,48844.0,34.4755,34.4978,34.4013,34.4013,48844.0
2018-04-30 09:50:00,46.37,46.38,46.26,46.33,51937.0,34.3939,34.4013,34.3123,34.3642,51937.0
2018-04-30 09:55:00,46.33,46.47,46.31,46.46,39396.0,34.3642,34.4681,34.3494,34.4607,39396.0
2018-04-30 10:00:00,46.46,46.46,46.39,46.44,49033.0,34.4607,34.4607,34.4088,34.4458,49033.0
2018-04-30 10:05:00,46.44,46.47,46.4,46.44,33510.0,34.4458,34.4681,34.4162,34.4458,33510.0
2018-04-30 10:10:00,46.44,46.47,46.41,46.47,25884.0,34.4458,34.4681,34.4236,34.4681,25884.0
2018-04-30 10:15:00,46.47,46.52,46.44,46.49,51364.0,34.4681,34.5052,34.4458,34.4829,51364.0
2018-04-30 10:20:00,46.49,46.61,46.48,46.59,75144.0,34.4829,34.5719,34.4755,34.5571,75144.0
2018-04-30 10:25:00,46.58,46.62,46.44,46.45,53316.0,34.5497,34.5793,34.4458,34.4533,53316.0
2018-04-30 10:30:00,46.45,46.5,46.43,46.44,25809.0,34.4533,34.4903,34.4384,34.4458,25809.0
2018-04-30 10:35:00,46.44,46.48,46.41,46.46,47958.0,34.4458,34.4755,34.4236,34.4607,47958.0
2018-04-30 10:40:00,46.47,46.53,46.44,46.47,64186.0,34.4681,34.5126,34.4458,34.4681,64186.0
2018-04-30 10:45:00,46.46,46.47,46.4,46.42,33893.0,34.4607,34.4681,34.4162,34.431,33893.0
2018-04-30 10:50:00,46.41,46.42,46.37,46.39,52705.0,34.4236,34.431,34.3939,34.4088,52705.0
2018-04-30 10:55:00,46.4,46.4,46.33,46.37,41860.0,34.4162,34.4162,34.3642,34.3939,41860.0
2018-04-30 11:00:00,46.36,46.41,46.36,46.4,39123.0,34.3865,34.4236,34.3865,34.4162,39123.0
2018-04-30 11:05:00,46.41,46.46,46.4,46.45,39278.0,34.4236,34.4607,34.4162,34.4533,39278.0
2018-04-30 11:10:00,46.45,46.45,46.36,46.37,26089.0,34.4533,34.4533,34.3865,34.3939,26089.0
2018-04-30 11:15:00,46.37,46.42,46.34,46.41,31912.0,34.3939,34.431,34.3717,34.4236,31912.0
2018-04-30 11:20:00,46.41,46.43,46.37,46.43,49335.0,34.4236,34.4384,34.3939,34.4384,49335.0
2018-04-30 11:25:00,46.43,46.45,46.34,46.34,50403.0,34.4384,34.4533,34.3717,34.3717,50403.0
2018-04-30 11:30:00,46.34,46.39,46.32,46.33,48016.0,34.3717,34.4088,34.3568,34.3642,48016.0
2018-04-30 11:35:00,46.33,46.35,46.31,46.33,37702.0,34.3642,34.3791,34.3494,34.3642,37702.0
2018-04-30 11:40:00,46.32,46.33,46.28,46.29,42878.0,34.3568,34.3642,34.3272,34.3346,42878.0
2018-04-30 11:45:00,46.28,46.37,46.27,46.37,36443.0,34.3272,34.3939,34.3197,34.3939,36443.0
2018-04-30 11:50:00,46.38,46.43,46.35,46.41,26910.0,34.4013,34.4384,34.3791,34.4236,26910.0
2018-04-30 11:55:00,46.41,46.42,46.37,46.39,26345.0,34.4236,34.431,34.3939,34.4088,26345.0
2018-04-30 12:00:00,46.39,46.43,46.37,46.42,19479.0,34.4088,34.4384,34.3939,34.431,19479.0
2018-04-30 12:05:00,46.42,46.47,46.41,46.47,36765.0,34.431,34.4681,34.4236,34.4681,36765.0
2018-04-30 12:10:00,46.47,46.47,46.41,46.45,20978.0,34.4681,34.4681,34.4236,34.4533,20978.0
2018-04-30 12:15:00,46.45,46.45,46.41,46.43,20601.0,34.4533,34.4533,34.4236,34.4384,20601.0
2018-04-30 12:20:00,46.43,46.43,46.39,46.39,18224.0,34.4384,34.4384,34.4088,34.4088,18224.0
2018-04-30 12:25:00,46.4,46.41,46.35,46.36,23954.0,34.4162,34.4236,34.3791,34.3865,23954.0
2018-04-30 12:30:00,46.37,46.38,46.33,46.34,17634.0,34.3939,34.4013,34.3642,34.3717,17634.0
2018-04-30 12:35:00,46.33,46.34,46.3,46.33,16510.0,34.3642,34.3717,34.342,34.3642,16510.0
2018-04-30 12:40:00,46.33,46.36,46.32,46.34,13786.0,34.3642,34.3865,34.3568,34.3717,13786.0
2018-04-30 12:45:00,46.34,46.36,46.33,46.34,15813.0,34.3717,34.3865,34.3642,34.3717,15813.0
2018-04-30 12:50:00,46.34,46.35,46.28,46.3,26880.0,34.3717,34.3791,34.3272,34.342,26880.0
2018-04-30 12:55:00,46.3,46.33,46.29,46.3,13542.0,34.342,34.3642,34.3346,34.342,13542.0
2018-04-30 13:00:00,46.31,46.34,46.3,46.32,18025.0,34.3494,34.3717,34.342,34.3568,18025.0
2018-04-30 13:05:00,46.33,46.35,46.31,46.34,21236.0,34.3642,34.3791,34.3494,34.3717,21236.0
2018-04-30 13:10:00,46.34,46.35,46.3,46.3,17206.0,34.3717,34.3791,34.342,34.342,17206.0
2018-04-30 13:15:00,46.3,46.34,46.27,46.33,24326.0,34.342,34.3717,34.3197,34.3642,24326.0
2018-04-30 13:20:00,46.32,46.33,46.29,46.32,28020.0,34.3568,34.3642,34.3346,34.3568,28020.0
2018-04-30 13:25:00,46.32,46.38,46.32,46.36,21524.0,34.3568,34.4013,34.3568,34.3865,21524.0
2018-04-30 13:30:00,46.36,46.38,46.35,46.35,23443.0,34.3865,34.4013,34.3791,34.3791,23443.0
2018-04-30 13:35:00,46.35,46.37,46.34,46.36,24958.0,34.3791,34.3939,34.3717,34.3865,24958.0
2018-04-30 13:40:00,46.37,46.39,46.35,46.37,18742.0,34.3939,34.4088,34.3791,34.3939,18742.0
2018-04-30 13:45:00,46.37,46.38,46.35,46.36,16648.0,34.3939,34.4013,34.3791,34.3865,16648.0
2018-04-30 13:50:00,46.36,46.36,46.33,46.33,10545.0,34.3865,34.3865,34.3642,34.3642,10545.0
2018-04-30 13:55:00,46.33,46.35,46.31,46.31,21611.0,34.3642,34.3791,34.3494,34.3494,21611.0
2018-04-30 14:00:00,46.31,46.32,46.27,46.27,20722.0,34.3494,34.3568,34.3197,34.3197,20722.0
2018-04-30 14:05:00,46.27,46.27,46.22,46.23,22071.0,34.3197,34.3197,34.2827,34.2901,22071.0
2018-04-30 14:10:00,46.22,46.26,46.22,46.25,28814.0,34.2827,34.3123,34.2827,34.3049,28814.0
2018-04-30 14:15:00,46.26,46.27,46.21,46.24,52862.0,34.3123,34.3197,34.2752,34.2975,52862.0
2018-04-30 14:20:00,46.25,46.28,46.24,46.26,29957.0,34.3049,34.3272,34.2975,34.3123,29957.0
2018-04-30 14:25:00,46.26,46.29,46.23,46.25,41276.0,34.3123,34.3346,34.2901,34.3049,41276.0
2018-04-30 14:30:00,46.25,46.25,46.22,46.23,18306.0,34.3049,34.3049,34.2827,34.2901,18306.0
2018-04-30 14:35:00,46.23,46.27,46.22,46.23,33961.0,34.2901,34.3197,34.2827,34.2901,33961.0
2018-04-30 14:40:00,46.24,46.26,46.23,46.25,23141.0,34.2975,34.3123,34.2901,34.3049,23141.0
2018-04-30 14:45:00,46.25,46.26,46.23,46.26,28069.0,34.3049,34.3123,34.2901,34.3123,28069.0
2018-04-30 14:50:00,46.26,46.26,46.2,46.21,50669.0,34.3123,34.3123,34.2678,34.2752,50669.0
2018-04-30 14:55:00,46.21,46.24,46.2,46.23,33880.0,34.2752,34.2975,34.2678,34.2901,33880.0
2018-04-30 15:00:00,46.22,46.23,46.16,46.18,49061.0,34.2827,34.2901,34.2382,34.253,49061.0
2018-04-30 15:05:00,46.18,46.2,46.15,46.16,39170.0,34.253,34.2678,34.2307,34.2382,39170.0
2018-04-30 15:10:00,46.16,46.18,46.15,46.15,30198.0,34.2382,34.253,34.2307,34.2307,30198.0
2018-04-30 15:15:00,46.15,46.18,46.15,46.16,46677.0,34.2307,34.253,34.2307,34.2382,46677.0
2018-04-30 15:20:00,46.16,46.18,46.13,46.13,49328.0,34.2382,34.253,34.2159,34.2159,49328.0
2018-04-30 15:25:00,46.13,46.14,46.11,46.13,50340.0,34.2159,34.2233,34.2011,34.2159,50340.0
2018-04-30 15:30:00,46.13,46.15,46.11,46.14,53387.0,34.2159,34.2307,34.2011,34.2233,53387.0
2018-04-30 15:35:00,46.15,46.24,46.13,46.22,69646.0,34.2307,34.2975,34.2159,34.2827,69646.0
2018-04-30 15:40:00,46.22,46.24,46.19,46.2,74124.0,34.2827,34.2975,34.2604,34.2678,74124.0
2018-04-30 15:45:00,46.19,46.24,46.17,46.23,110025.0,34.2604,34.2975,34.2456,34.2901,110025.0
2018-04-30 15:50:00,46.23,46.23,46.17,46.2,130912.0,34.2901,34.2901,34.2456,34.2678,130912.0
2018-04-30 15:55:00,46.19,46.2,46.13,46.13,289124.0,34.2604,34.2678,34.2159,34.2159,289124.0
2018-05-01 09:30:00,46.08,46.12,45.93,45.98,123096.0,34.1788,34.2085,34.0676,34.1046,123096.0
2018-05-01 09:35:00,45.96,45.99,45.85,45.91,87890.0,34.0898,34.1121,34.0082,34.0527,87890.0
2018-05-01 09:40:00,45.91,45.96,45.89,45.93,36512.0,34.0527,34.0898,34.0379,34.0676,36512.0
2018-05-01 09:45:00,45.94,46.01,45.93,45.98,55736.0,34.075,34.1269,34.0676,34.1046,55736.0
2018-05-01 09:50:00,45.98,45.98,45.91,45.93,53937.0,34.1046,34.1046,34.0527,34.0676,53937.0
2018-05-01 09:55:00,45.93,45.96,45.88,45.88,33096.0,34.0676,34.0898,34.0305,34.0305,33096.0
2018-05-01 10:00:00,45.88,45.91,45.81,45.9,54294.0,34.0305,34.0527,33.9785,34.0453,54294.0
2018-05-01 10:05:00,45.9,45.9,45.76,45.84,72570.0,34.0453,34.0453,33.9415,34.0008,72570.0
2018-05-01 10:10:00,45.84,45.85,45.81,45.83,25245.0,34.0008,34.0082,33.9785,33.9934,25245.0
2018-05-01 10:15:00,45.84,45.86,45.8,45.82,58017.0,34.0008,34.0156,33.9711,33.986,58017.0
2018-05-01 10:20:00,45.82,45.82,45.69,45.7,79322.0,33.986,33.986,33.8895,33.897,79322.0
2018-05-01 10:25:00,45.71,45.74,45.67,45.71,48895.0,33.9044,33.9266,33.8747,33.9044,48895.0
2018-05-01 10:30:00,45.72,45.78,45.69,45.7,45017.0,33.9118,33.9563,33.8895,33.897,45017.0
2018-05-01 10:35:00,45.7,45.79,45.69,45.78,56067.0,33.897,33.9637,33.8895,33.9563,56067.0
2018-05-01 10:40:00,45.78,45.84,45.74,45.81,49710.0,33.9563,34.0008,33.9266,33.9785,49710.0
2018-05-01 10:45:00,45.81,45.84,45.79,45.84,27859.0,33.9785,34.0008,33.9637,34.0008,27859.0
2018-05-01 10:50:00,45.84,45.9,45.83,45.88,59606.0,34.0008,34.0453,33.9934,34.0305,59606.0
2018-05-01 10:55:00,45.88,45.91,45.84,45.91,41126.0,34.0305,34.0527,34.0008,34.0527,41126.0
2018-05-01 11:00:00,45.91,45.94,45.84,45.86,46611.0,34.0527,34.075,34.0008,34.0156,46611.0
2018-05-01 11:05:00,45.86,45.87,45.76,45.77,60719.0,34.0156,34.0231,33.9415,33.9489,60719.0
2018-05-01 11:10:00,45.77,45.81,45.74,45.81,58159.0,33.9489,33.9785,33.9266,33.9785,58159.0
2018-05-01 11:15:00,45.8,45.82,45.74,45.78,63916.0,33.9711,33.986,33.9266,33.9563,63916.0
2018-05-01 11:20:00,45.79,45.82,45.75,45.78,48485.0,33.9637,33.986,33.934,33.9563,48485.0
2018-05-01 11:25:00,45.77,45.85,45.77,45.83,42226.0,33.9489,34.0082,33.9489,33.9934,42226.0
2018-05-01 11:30:00,45.83,45.87,45.82,45.84,33578.0,33.9934,34.0231,33.986,34.0008,33578.0
2018-05-01 11:35:00,45.83,45.86,45.81,45.84,47362.0,33.9934,34.0156,33.9785,34.0008,47362.0
2018-05-01 11:40:00,45.83,45.94,45.83,45.93,55421.0,33.9934,34.075,33.9934,34.0676,55421.0
2018-05-01 11:45:00,45.93,45.93,45.9,45.91,55146.0,34.0676,34.0676,34.0453,34.0527,55146.0
2018-05-01 11:50:00,45.9,45.95,45.9,45.94,41689.0,34.0453,34.0824,34.0453,34.075,41689.0
2018-05-01 11:55:00,45.95,46.08,45.93,46.05,181067.0,34.0824,34.1788,34.0676,34.1566,181067.0
2018-05-01 12:00:00,46.05,46.06,45.92,45.93,54396.0,34.1566,34.164,34.0601,34.0676,54396.0
2018-05-01 12:05:00,45.94,45.94,45.83,45.87,46965.0,34.075,34.075,33.9934,34.0231,46965.0
2018-05-01 12:10:00,45.87,45.89,45.86,45.88,26706.0,34.0231,34.0379,34.0156,34.0305,26706.0
2018-05-01 12:15:00,45.88,45.92,45.87,45.91,40769.0,34.0305,34.0601,34.0231,34.0527,40769.0
2018-05-01 12:20:00,45.91,45.91,45.86,45.86,35739.0,34.0527,34.0527,34.0156,34.0156,35739.0
2018-05-01 12:25:00,45.86,45.87,45.85,45.86,24807.0,34.0156,34.0231,34.0082,34.0156,24807.0
2018-05-01 12:30:00,45.86,45.89,45.86,45.89,29730.0,34.0156,34.0379,34.0156,34.0379,29730.0
2018-05-01 12:35:00,45.89,45.93,45.87,45.93,35684.0,34.0379,34.0676,34.0231,34.0676,35684.0
2018-05-01 12:40:00,45.93,45.95,45.91,45.94,34585.0,34.0676,34.0824,34.0527,34.075,34585.0
2018-05-01 12:45:00,45.94,45.94,45.91,45.91,23673.0,34.075,34.075,34.0527,34.0527,23673.0
2018-05-01 12:50:00,45.92,45.96,45.91,45.93,42185.0,34.0601,34.0898,34.0527,34.0676,42185.0
2018-05-01 12:55:00,45.92,45.93,45.91,45.91,24626.0,34.0601,34.0676,34.0527,34.0527,24626.0
2018-05-01 13:00:00,45.91,45.91,45.88,45.89,29425.0,34.0527,34.0527,34.0305,34.0379,29425.0
2018-05-01 13:05:00,45.88,45.9,45.84,45.84,31239.0,34.0305,34.0453,34.0008,34.0008,31239.0
2018-05-01 13:10:00,45.84,45.86,45.84,45.84,20004.0,34.0008,34.0156,34.0008,34.0008,20004.0
2018-05-01 13:15:00,45.85,45.86,45.83,45.84,21912.0,34.0082,34.0156,33.9934,34.0008,21912.0
2018-05-01 13:20:00,45.84,45.88,45.84,45.84,30540.0,34.0008,34.0305,34.0008,34.0008,30540.0
2018-05-01 13:25:00,45.85,45.87,45.84,45.86,15151.0,34.0082,34.0231,34.0008,34.0156,15151.0
2018-05-01 13:30:00,45.86,45.9,45.84,45.9,22268.0,34.0156,34.0453,34.0008,34.0453,22268.0
2018-05-01 13:35:00,45.9,45.93,45.89,45.93,37313.0,34.0453,34.0676,34.0379,34.0676,37313.0
2018-05-01 13:40:00,45.92,45.93,45.88,45.89,26262.0,34.0601,34.0676,34.0305,34.0379,26262.0
2018-05-01 13:45:00,45.89,45.95,45.88,45.93,40913.0,34.0379,34.0824,34.0305,34.0676,40913.0
2018-05-01 13:50:00,45.93,45.93,45.9,45.91,17372.0,34.0676,34.0676,34.0453,34.0527,17372.0
2018-05-01 13:55:00,45.9,45.92,45.89,45.92,30343.0,34.0453,34.0601,34.0379,34.0601,30343.0
2018-05-01 14:00:00,45.92,45.94,45.9,45.92,25584.0,34.0601,34.075,34.0453,34.0601,25584.0
2018-05-01 14:05:00,45.92,45.94,45.91,45.91,33977.0,34.0601,34.075,34.0527,34.0527,33977.0
2018-05-01 14:10:00,45.92,45.96,45.91,45.91,57035.0,34.0601,34.0898,34.0527,34.0527,57035.0
2018-05-01 14:15:00,45.91,45.91,45.89,45.9,19817.0,34.0527,34.0527,34.0379,34.0453,19817.0
2018-05-01 14:20:00,45.9,45.9,45.84,45.84,25552.0,34.0453,34.0453,34.0008,34.0008,25552.0
2018-05-01 14:25:00,45.84,45.86,45.76,45.77,60410.0,34.0008,34.0156,33.9415,33.9489,60410.0
2018-05-01 14:30:00,45.77,45.78,45.74,45.77,44673.0,33.9489,33.9563,33.9266,33.9489,44673.0
2018-05-01 14:35:00,45.77,45.82,45.76,45.82,41499.0,33.9489,33.986,33.9415,33.986,41499.0
2018-05-01 14:40:00,45.81,45.85,45.81,45.84,38176.0,33.9785,34.0082,33.9785,34.0008,38176.0
2018-05-01 14:45:00,45.84,45.86,45.82,45.82,44456.0,34.0008,34.0156,33.986,33.986,44456.0
2018-05-01 14:50:00,45.83,45.83,45.8,45.8,26192.0,33.9934,33.9934,33.9711,33.9711,26192.0
2018-05-01 14:55:00,45.81,45.83,45.79,45.79,24775.0,33.9785,33.9934,33.9637,33.9637,24775.0
2018-05-01 15:00:00,45.8,45.82,45.79,45.82,34414.0,33.9711,33.986,33.9637,33.986,34414.0
2018-05-01 15:05:00,45.82,45.84,45.78,45.78,68106.0,33.986,34.0008,33.9563,33.9563,68106.0
2018-05-01 15:10:00,45.79,45.79,45.74,45.77,41572.0,33.9637,33.9637,33.9266,33.9489,41572.0
2018-05-01 15:15:00,45.77,45.77,45.72,45.73,50963.0,33.9489,33.9489,33.9118,33.9192,50963.0
2018-05-01 15:20:00,45.73,45.74,45.67,45.72,58961.0,33.9192,33.9266,33.8747,33.9118,58961.0
2018-05-01 15:25:00,45.73,45.76,45.69,45.69,61332.0,33.9192,33.9415,33.8895,33.8895,61332.0
2018-05-01 15:30:00,45.7,45.76,45.67,45.76,95656.0,33.897,33.9415,33.8747,33.9415,95656.0
2018-05-01 15:35:00,45.76,45.78,45.75,45.76,130109.0,33.9415,33.9563,33.934,33.9415,130109.0
2018-05-01 15:40:00,45.76,45.8,45.75,45.8,121437.0,33.9415,33.9711,33.934,33.9711,121437.0
2018-05-01 15:45:00,45.8,45.81,45.7,45.73,137884.0,33.9711,33.9785,33.897,33.9192,137884.0
2018-05-01 15:50:00,45.73,45.78,45.72,45.77,136040.0,33.9192,33.9563,33.9118,33.9489,136040.0
2018-05-01 15:55:00,45.76,45.86,45.69,45.85,442467.0,33.9415,34.0156,33.8895,34.0082,442467.0
2018-05-02 09:30:00,45.81,46.43,45.81,46.06,112513.0,33.9785,34.4384,33.9785,34.164,112513.0
2018-05-02 09:35:00,46.05,46.15,45.87,45.93,43217.0,34.1566,34.2307,34.0231,34.0676,43217.0
2018-05-02 09:40:00,45.89,46.0,45.67,45.75,62476.0,34.0379,34.1195,33.8747,33.934,62476.0
2018-05-02 09:45:00,45.76,45.76,45.62,45.71,63744.0,33.9415,33.9415,33.8376,33.9044,63744.0
2018-05-02 09:50:00,45.72,45.73,45.65,45.69,33402.0,33.9118,33.9192,33.8599,33.8895,33402.0
2018-05-02 09:55:00,45.71,45.78,45.63,45.65,76265.0,33.9044,33.9563,33.845,33.8599,76265.0
2018-05-02 10:00:00,45.65,45.78,45.63,45.76,82807.0,33.8599,33.9563,33.845,33.9415,82807.0
2018-05-02 10:05:00,45.76,45.92,45.75,45.86,64065.0,33.9415,34.0601,33.934,34.0156,64065.0
2018-05-02 10:10:00,45.86,45.9,45.8,45.89,42913.0,34.0156,34.0453,33.9711,34.0379,42913.0
2018-05-02 10:15:00,45.9,46.0,45.86,45.87,48234.0,34.0453,34.1195,34.0156,34.0231,48234.0
2018-05-02 10:20:00,45.88,45.97,45.87,45.9,62144.0,34.0305,34.0972,34.0231,34.0453,62144.0
2018-05-02 10:25:00,45.91,45.97,45.85,45.97,38649.0,34.0527,34.0972,34.0082,34.0972,38649.0
2018-05-02 10:30:00,45.98,45.98,45.91,45.93,58305.0,34.1046,34.1046,34.0527,34.0676,58305.0
2018-05-02 10:35:00,45.93,46.02,45.92,45.93,35179.0,34.0676,34.1343,34.0601,34.0676,35179.0
2018-05-02 10:40:00,45.93,45.95,45.9,45.95,41693.0,34.0676,34.0824,34.0453,34.0824,41693.0
2018-05-02 10:45:00,45.95,45.99,45.94,45.98,29478.0,34.0824,34.1121,34.075,34.1046,29478.0
2018-05-02 10:50:00,45.98,46.07,45.98,45.99,45862.0,34.1046,34.1714,34.1046,34.1121,45862.0
2018-05-02 10:55:00,46.0,46.13,45.99,46.08,33666.0,34.1195,34.2159,34.1121,34.1788,33666.0
2018-05-02 11:00:00,46.08,46.1,46.04,46.05,39362.0,34.1788,34.1936,34.1491,34.1566,39362.0
2018-05-02 11:05:00,46.04,46.09,46.04,46.05,23590.0,34.1491,34.1862,34.1491,34.1566,23590.0
2018-05-02 11:10:00,46.05,46.08,45.97,45.98,36050.0,34.1566,34.1788,34.0972,34.1046,36050.0
2018-05-02 11:15:00,45.98,46.0,45.87,45.89,52857.0,34.1046,34.1195,34.0231,34.0379,52857.0
2018-05-02 11:20:00,45.9,45.91,45.87,45.87,29532.0,34.0453,34.0527,34.0231,34.0231,29532.0
2018-05-02 11:25:00,45.88,45.88,45.71,45.71,48645.0,34.0305,34.0305,33.9044,33.9044,48645.0
2018-05-02 11:30:00,45.71,45.75,45.66,45.69,64014.0,33.9044,33.934,33.8673,33.8895,64014.0
2018-05-02 11:35:00,45.69,45.84,45.68,45.81,42646.0,33.8895,34.0008,33.8821,33.9785,42646.0
2018-05-02 11:40:00,45.8,45.85,45.77,45.84,47429.0,33.9711,34.0082,33.9489,34.0008,47429.0
2018-05-02 11:45:00,45.85,45.94,45.82,45.88,35249.0,34.0082,34.075,33.986,34.0305,35249.0
2018-05-02 11:50:00,45.89,45.92,45.85,45.87,23878.0,34.0379,34.0601,34.0082,34.0231,23878.0
2018-05-02 11:55:00,45.87,45.87,45.82,45.86,23985.0,34.0231,34.0231,33.986,34.0156,23985.0
2018-05-02 12:00:00,45.85,45.87,45.81,45.85,31460.0,34.0082,34.0231,33.9785,34.0082,31460.0
2018-05-02 12:05:00,45.84,45.85,45.83,45.84,9940.0,34.0008,34.0082,33.9934,34.0008,9940.0
2018-05-02 12:10:00,45.84,45.86,45.76,45.77,46337.0,34.0008,34.0156,33.9415,33.9489,46337.0
2018-05-02 12:15:00,45.76,45.76,45.61,45.65,35361.0,33.9415,33.9415,33.8302,33.8599,35361.0
2018-05-02 12:20:00,45.65,45.76,45.64,45.76,27420.0,33.8599,33.9415,33.8525,33.9415,27420.0
2018-05-02 12:25:00,45.75,45.79,45.73,45.77,15587.0,33.934,33.9637,33.9192,33.9489,15587.0
2018-05-02 12:30:00,45.76,45.8,45.74,45.79,20736.0,33.9415,33.9711,33.9266,33.9637,20736.0
2018-05-02 12:35:00,45.79,45.81,45.76,45.79,45776.0,33.9637,33.9785,33.9415,33.9637,45776.0
2018-05-02 12:40:00,45.8,45.81,45.78,45.78,20153.0,33.9711,33.9785,33.9563,33.9563,20153.0
2018-05-02 12:45:00,45.78,45.82,45.78,45.79,25909.0,33.9563,33.986,33.9563,33.9637,25909.0
2018-05-02 12:50:00,45.79,45.81,45.78,45.8,10862.0,33.9637,33.9785,33.9563,33.9711,10862.0
2018-05-02 12:55:00,45.79,45.81,45.77,45.78,30527.0,33.9637,33.9785,33.9489,33.9563,30527.0
2018-05-02 13:00:00,45.78,45.84,45.77,45.8,21590.0,33.9563,34.0008,33.9489,33.9711,21590.0
2018-05-02 13:05:00,45.8,45.85,45.8,45.85,8626.0,33.9711,34.0082,33.9711,34.0082,8626.0
2018-05-02 13:10:00,45.85,45.95,45.85,45.92,29949.0,34.0082,34.0824,34.0082,34.0601,29949.0
2018-05-02 13:15:00,45.93,45.97,45.88,45.97,25622.0,34.0676,34.0972,34.0305,34.0972,25622.0
2018-05-02 13:20:00,45.97,46.2,45.97,46.14,108952.0,34.0972,34.2678,34.0972,34.2233,108952.0
2018-05-02 13:25:00,46.12,46.13,45.98,46.0,23415.0,34.2085,34.2159,34.1046,34.1195,23415.0
2018-05-02 13:30:00,46.0,46.01,45.98,45.99,25561.0,34.1195,34.1269,34.1046,34.1121,25561.0
2018-05-02 13:35:00,45.99,46.05,45.99,46.03,20614.0,34.1121,34.1566,34.1121,34.1417,20614.0
2018-05-02 13:40:00,46.03,46.07,46.02,46.07,9944.0,34.1417,34.1714,34.1343,34.1714,9944.0
2018-05-02 13:45:00,46.07,46.11,46.05,46.06,81622.0,34.1714,34.2011,34.1566,34.164,81622.0
2018-05-02 13:50:00,46.06,46.14,46.05,46.14,22323.0,34.164,34.2233,34.1566,34.2233,22323.0
2018-05-02 13:55:00,46.14,46.16,46.11,46.12,21236.0,34.2233,34.2382,34.2011,34.2085,21236.0
2018-05-02 14:00:00,46.12,46.25,46.1,46.19,77335.0,34.2085,34.3049,34.1936,34.2604,77335.0
2018-05-02 14:05:00,46.19,46.19,46.14,46.19,17667.0,34.2604,34.2604,34.2233,34.2604,17667.0
2018-05-02 14:10:00,46.19,46.21,46.15,46.17,25919.0,34.2604,34.2752,34.2307,34.2456,25919.0
2018-05-02 14:15:00,46.17,46.19,46.12,46.13,23714.0,34.2456,34.2604,34.2085,34.2159,23714.0
2018-05-02 14:20:00,46.13,46.15,46.08,46.14,22870.0,34.2159,34.2307,34.1788,34.2233,22870.0
2018-05-02 14:25:00,46.14,46.15,46.11,46.13,24670.0,34.2233,34.2307,34.2011,34.2159,24670.0
2018-05-02 14:30:00,46.12,46.19,46.1,46.14,73839.0,34.2085,34.2604,34.1936,34.2233,73839.0
2018-05-02 14:35:00,46.13,46.13,46.09,46.09,22197.0,34.2159,34.2159,34.1862,34.1862,22197.0
2018-05-02 14:40:00,46.09,46.19,46.07,46.15,49339.0,34.1862,34.2604,34.1714,34.2307,49339.0
2018-05-02 14:45:00,46.15,46.19,46.12,46.19,46005.0,34.2307,34.2604,34.2085,34.2604,46005.0
2018-05-02 14:50:00,46.18,46.21,46.16,46.17,29013.0,34.253,34.2752,34.2382,34.2456,29013.0
2018-05-02 14:55:00,46.16,46.17,46.06,46.07,36017.0,34.2382,34.2456,34.164,34.1714,36017.0
2018-05-02 15:00:00,46.08,46.08,45.94,45.98,43585.0,34.1788,34.1788,34.075,34.1046,43585.0
2018-05-02 15:05:00,45.98,46.02,45.95,45.98,35412.0,34.1046,34.1343,34.0824,34.1046,35412.0
2018-05-02 15:10:00,45.98,46.01,45.96,45.99,37945.0,34.1046,34.1269,34.0898,34.1121,37945.0
2018-05-02 15:15:00,45.99,46.03,45.99,46.03,27049.0,34.1121,34.1417,34.1121,34.1417,27049.0
2018-05-02 15:20:00,46.03,46.03,45.99,46.0,42727.0,34.1417,34.1417,34.1121,34.1195,42727.0
2018-05-02 15:25:00,46.0,46.07,45.99,46.03,48832.0,34.1195,34.1714,34.1121,34.1417,48832.0
2018-05-02 15:30:00,46.03,46.12,46.02,46.1,76673.0,34.1417,34.2085,34.1343,34.1936,76673.0
2018-05-02 15:35:00,46.09,46.14,46.04,46.14,115108.0,34.1862,34.2233,34.1491,34.2233,115108.0
2018-05-02 15:40:00,46.14,46.17,46.1,46.12,90232.0,34.2233,34.2456,34.1936,34.2085,90232.0
2018-05-02 15:45:00,46.11,46.12,46.0,46.02,111542.0,34.2011,34.2085,34.1195,34.1343,111542.0
2018-05-02 15:50:00,46.01,46.06,45.99,46.04,130597.0,34.1269,34.164,34.1121,34.1491,130597.0
2018-05-02 15:55:00,46.04,46.28,46.03,46.25,429415.0,34.1491,34.3272,34.1417,34.3049,429415.0
2018-05-03 09:30:00,46.11,46.14,45.97,45.98,105000.0,34.2011,34.2233,34.0972,34.1046,105000.0
2018-05-03 09:35:00,45.99,46.01,45.81,45.9,50172.0,34.1121,34.1269,33.9785,34.0453,50172.0
2018-05-03 09:40:00,45.92,46.1,45.9,46.05,50509.0,34.0601,34.1936,34.0453,34.1566,50509.0
2018-05-03 09:45:00,46.04,46.1,46.0,46.09,37053.0,34.1491,34.1936,34.1195,34.1862,37053.0
2018-05-03 09:50:00,46.09,46.09,46.0,46.04,42133.0,34.1862,34.1862,34.1195,34.1491,42133.0
2018-05-03 09:55:00,46.04,46.06,45.97,46.03,55318.0,34.1491,34.164,34.0972,34.1417,55318.0
2018-05-03 10:00:00,46.03,46.03,45.88,45.88,43507.0,34.1417,34.1417,34.0305,34.0305,43507.0
2018-05-03 10:05:00,45.87,45.88,45.8,45.8,53355.0,34.0231,34.0305,33.9711,33.9711,53355.0
2018-05-03 10:10:00,45.81,45.88,45.77,45.87,72994.0,33.9785,34.0305,33.9489,34.0231,72994.0
2018-05-03 10:15:00,45.86,45.99,45.82,45.95,60522.0,34.0156,34.1121,33.986,34.0824,60522.0
2018-05-03 10:20:00,45.95,45.98,45.92,45.95,51045.0,34.0824,34.1046,34.0601,34.0824,51045.0
2018-05-03 10:25:00,45.95,45.97,45.9,45.91,140417.0,34.0824,34.0972,34.0453,34.0527,140417.0
2018-05-03 10:30:00,45.9,45.92,45.86,45.92,72909.0,34.0453,34.0601,34.0156,34.0601,72909.0
2018-05-03 10:35:00,45.92,45.93,45.75,45.77,55561.0,34.0601,34.0676,33.934,33.9489,55561.0
2018-05-03 10:40:00,45.78,45.89,45.77,45.85,42661.0,33.9563,34.0379,33.9489,34.0082,42661.0
2018-05-03 10:45:00,45.84,45.86,45.8,45.85,19937.0,34.0008,34.0156,33.9711,34.0082,19937.0
2018-05-03 10:50:00,45.86,45.94,45.86,45.94,62836.0,34.0156,34.075,34.0156,34.075,62836.0
2018-05-03 10:55:00,45.94,46.07,45.92,46.06,53874.0,34.075,34.1714,34.0601,34.164,53874.0
2018-05-03 11:00:00,46.07,46.14,46.02,46.14,48643.0,34.1714,34.2233,34.1343,34.2233,48643.0
2018-05-03 11:05:00,46.14,46.18,46.0,46.02,52835.0,34.2233,34.253,34.1195,34.1343,52835.0
2018-05-03 11:10:00,46.02,46.04,45.93,45.94,36194.0,34.1343,34.1491,34.0676,34.075,36194.0
2018-05-03 11:15:00,45.93,45.97,45.87,45.95,47648.0,34.0676,34.0972,34.0231,34.0824,47648.0
2018-05-03 11:20:00,45.94,45.96,45.91,45.91,36943.0,34.075,34.0898,34.0527,34.0527,36943.0
2018-05-03 11:25:00,45.91,45.92,45.88,45.9,27478.0,34.0527,34.0601,34.0305,34.0453,27478.0
2018-05-03 11:30:00,45.9,45.93,45.87,45.92,42777.0,34.0453,34.0676,34.0231,34.0601,42777.0
2018-05-03 11:35:00,45.93,46.14,45.93,46.13,44550.0,34.0676,34.2233,34.0676,34.2159,44550.0
2018-05-03 11:40:00,46.12,46.18,46.09,46.18,40395.0,34.2085,34.253,34.1862,34.253,40395.0
2018-05-03 11:45:00,46.17,46.27,46.15,46.25,88304.0,34.2456,34.3197,34.2307,34.3049,88304.0
2018-05-03 11:50:00,46.25,46.26,46.16,46.2,42902.0,34.3049,34.3123,34.2382,34.2678,42902.0
2018-05-03 11:55:00,46.21,46.23,46.13,46.16,31798.0,34.2752,34.2901,34.2159,34.2382,31798.0
2018-05-03 12:00:00,46.16,46.16,46.08,46.16,43400.0,34.2382,34.2382,34.1788,34.2382,43400.0
2018-05-03 12:05:00,46.16,46.19,46.13,46.15,29965.0,34.2382,34.2604,34.2159,34.2307,29965.0
2018-05-03 12:10:00,46.15,46.15,46.1,46.15,19776.0,34.2307,34.2307,34.1936,34.2307,19776.0
2018-05-03 12:15:00,46.15,46.16,46.12,46.13,17872.0,34.2307,34.2382,34.2085,34.2159,17872.0
2018-05-03 12:20:00,46.13,46.26,46.11,46.24,43331.0,34.2159,34.3123,34.2011,34.2975,43331.0
2018-05-03 12:25:00,46.25,46.27,46.19,46.22,31171.0,34.3049,34.3197,34.2604,34.2827,31171.0
2018-05-03 12:30:00,46.21,46.25,46.2,46.24,20996.0,34.2752,34.3049,34.2678,34.2975,20996.0
2018-05-03 12:35:00,46.25,46.3,46.23,46.29,39914.0,34.3049,34.342,34.2901,34.3346,39914.0
2018-05-03 12:40:00,46.28,46.31,46.22,46.29,37782.0,34.3272,34.3494,34.2827,34.3346,37782.0
2018-05-03 12:45:00,46.3,46.3,46.27,46.27,11598.0,34.342,34.342,34.3197,34.3197,11598.0
2018-05-03 12:50:00,46.27,46.31,46.24,46.25,39489.0,34.3197,34.3494,34.2975,34.3049,39489.0
2018-05-03 12:55:00,46.25,46.27,46.23,46.26,29689.0,34.3049,34.3197,34.2901,34.3123,29689.0
2018-05-03 13:00:00,46.26,46.26,46.2,46.23,28029.0,34.3123,34.3123,34.2678,34.2901,28029.0
2018-05-03 13:05:00,46.23,46.23,46.16,46.17,31312.0,34.2901,34.2901,34.2382,34.2456,31312.0
2018-05-03 13:10:00,46.18,46.2,46.16,46.18,35952.0,34.253,34.2678,34.2382,34.253,35952.0
2018-05-03 13:15:00,46.18,46.24,46.17,46.19,26752.0,34.253,34.2975,34.2456,34.2604,26752.0
2018-05-03 13:20:00,46.2,46.22,46.18,46.19,22984.0,34.2678,34.2827,34.253,34.2604,22984.0
2018-05-03 13:25:00,46.19,46.22,46.15,46.21,42304.0,34.2604,34.2827,34.2307,34.2752,42304.0
2018-05-03 13:30:00,46.21,46.3,46.21,46.28,58080.0,34.2752,34.342,34.2752,34.3272,58080.0
2018-05-03 13:35:00,46.29,46.38,46.28,46.38,53628.0,34.3346,34.4013,34.3272,34.4013,53628.0
2018-05-03 13:40:00,46.37,46.46,46.36,46.44,55058.0,34.3939,34.4607,34.3865,34.4458,55058.0
2018-05-03 13:45:00,46.44,46.45,46.4,46.45,29695.0,34.4458,34.4533,34.4162,34.4533,29695.0
2018-05-03 13:50:00,46.45,46.47,46.43,46.45,34058.0,34.4533,34.4681,34.4384,34.4533,34058.0
2018-05-03 13:55:00,46.45,46.47,46.42,46.46,17526.0,34.4533,34.4681,34.431,34.4607,17526.0
2018-05-03 14:00:00,46.45,46.45,46.41,46.41,47430.0,34.4533,34.4533,34.4236,34.4236,47430.0
2018-05-03 14:05:00,46.41,46.47,46.41,46.47,27123.0,34.4236,34.4681,34.4236,34.4681,27123.0
2018-05-03 14:10:00,46.47,46.47,46.37,46.38,53874.0,34.4681,34.4681,34.3939,34.4013,53874.0
2018-05-03 14:15:00,46.38,46.39,46.32,46.36,19918.0,34.4013,34.4088,34.3568,34.3865,19918.0
2018-05-03 14:20:00,46.35,46.38,46.35,46.38,16397.0,34.3791,34.4013,34.3791,34.4013,16397.0
2018-05-03 14:25:00,46.39,46.4,46.36,46.39,29179.0,34.4088,34.4162,34.3865,34.4088,29179.0
2018-05-03 14:30:00,46.39,46.39,46.3,46.32,47863.0,34.4088,34.4088,34.342,34.3568,47863.0
2018-05-03 14:35:00,46.31,46.31,46.21,46.24,37275.0,34.3494,34.3494,34.2752,34.2975,37275.0
2018-05-03 14:40:00,46.24,46.27,46.17,46.17,40309.0,34.2975,34.3197,34.2456,34.2456,40309.0
2018-05-03 14:45:00,46.16,46.24,46.16,46.21,47670.0,34.2382,34.2975,34.2382,34.2752,47670.0
2018-05-03 14:50:00,46.21,46.21,46.13,46.14,29997.0,34.2752,34.2752,34.2159,34.2233,29997.0
2018-05-03 14:55:00,46.14,46.19,46.12,46.19,33038.0,34.2233,34.2604,34.2085,34.2604,33038.0
2018-05-03 15:00:00,46.19,46.19,46.14,46.15,26842.0,34.2604,34.2604,34.2233,34.2307,26842.0
2018-05-03 15:05:00,46.14,46.19,46.12,46.15,46140.0,34.2233,34.2604,34.2085,34.2307,46140.0
2018-05-03 15:10:00,46.15,46.15,46.11,46.15,32087.0,34.2307,34.2307,34.2011,34.2307,32087.0
2018-05-03 15:15:00,46.15,46.2,46.13,46.19,101279.0,34.2307,34.2678,34.2159,34.2604,101279.0
2018-05-03 15:20:00,46.2,46.22,46.18,46.22,33952.0,34.2678,34.2827,34.253,34.2827,33952.0
2018-05-03 15:25:00,46.21,46.22,46.18,46.2,45019.0,34.2752,34.2827,34.253,34.2678,45019.0
2018-05-03 15:30:00,46.21,46.25,46.19,46.23,54688.0,34.2752,34.3049,34.2604,34.2901,54688.0
2018-05-03 15:35:00,46.23,46.23,46.18,46.22,50702.0,34.2901,34.2901,34.253,34.2827,50702.0
2018-05-03 15:40:00,46.22,46.24,46.19,46.23,61532.0,34.2827,34.2975,34.2604,34.2901,61532.0
2018-05-03 15:45:00,46.24,46.3,46.24,46.29,92944.0,34.2975,34.342,34.2975,34.3346,92944.0
2018-05-03 15:50:00,46.29,46.3,46.24,46.28,107526.0,34.3346,34.342,34.2975,34.3272,107526.0
2018-05-03 15:55:00,46.28,46.29,46.24,46.26,298248.0,34.3272,34.3346,34.2975,34.3123,298248.0
2018-05-04 09:30:00,46.27,46.39,46.23,46.29,100379.0,34.3197,34.4088,34.2901,34.3346,100379.0
2018-05-04 09:35:00,46.3,46.4,46.28,46.37,24907.0,34.342,34.4162,34.3272,34.3939,24907.0
2018-05-04 09:40:00,46.37,46.41,46.26,46.3,47777.0,34.3939,34.4236,34.3123,34.342,47777.0
2018-05-04 09:45:00,46.3,46.4,46.29,46.39,63578.0,34.342,34.4162,34.3346,34.4088,63578.0
2018-05-04 09:50:00,46.37,46.41,46.34,46.36,54945.0,34.3939,34.4236,34.3717,34.3865,54945.0
2018-05-04 09:55:00,46.37,46.47,46.36,46.47,57163.0,34.3939,34.4681,34.3865,34.4681,57163.0
2018-05-04 10:00:00,46.46,46.57,46.46,46.56,69453.0,34.4607,34.5423,34.4607,34.5348,69453.0
2018-05-04 10:05:00,46.56,46.58,46.44,46.44,55355.0,34.5348,34.5497,34.4458,34.4458,55355.0
2018-05-04 10:10:00,46.45,46.49,46.42,46.43,35837.0,34.4533,34.4829,34.431,34.4384,35837.0
2018-05-04 10:15:00,46.43,46.45,46.38,46.39,58773.0,34.4384,34.4533,34.4013,34.4088,58773.0
2018-05-04 10:20:00,46.38,46.41,46.35,46.4,31150.0,34.4013,34.4236,34.3791,34.4162,31150.0
2018-05-04 10:25:00,46.4,46.45,46.38,46.42,29933.0,34.4162,34.4533,34.4013,34.431,29933.0
2018-05-04 10:30:00,46.41,46.5,46.37,46.48,45346.0,34.4236,34.4903,34.3939,34.4755,45346.0
2018-05-04 10:35:00,46.49,46.53,46.38,46.42,49086.0,34.4829,34.5126,34.4013,34.431,49086.0
2018-05-04 10:40:00,46.41,46.44,46.37,46.38,51977.0,34.4236,34.4458,34.3939,34.4013,51977.0
2018-05-04 10:45:00,46.38,46.5,46.38,46.49,45205.0,34.4013,34.4903,34.4013,34.4829,45205.0
2018-05-04 10:50:00,46.49,46.51,46.41,46.44,30393.0,34.4829,34.4978,34.4236,34.4458,30393.0
2018-05-04 10:55:00,46.43,46.44,46.36,46.36,23316.0,34.4384,34.4458,34.3865,34.3865,23316.0
2018-05-04 11:00:00,46.36,46.36,46.27,46.27,33524.0,34.3865,34.3865,34.3197,34.3197,33524.0
2018-05-04 11:05:00,46.27,46.28,46.24,46.27,33127.0,34.3197,34.3272,34.2975,34.3197,33127.0
2018-05-04 11:10:00,46.28,46.33,46.23,46.23,31820.0,34.3272,34.3642,34.2901,34.2901,31820.0
2018-05-04 11:15:00,46.25,46.31,46.24,46.31,14058.0,34.3049,34.3494,34.2975,34.3494,14058.0
2018-05-04 11:20:00,46.3,46.35,46.3,46.35,14635.0,34.342,34.3791,34.342,34.3791,14635.0
2018-05-04 11:25:00,46.35,46.39,46.33,46.37,26298.0,34.3791,34.4088,34.3642,34.3939,26298.0
2018-05-04 11:30:00,46.36,46.37,46.34,46.37,15503.0,34.3865,34.3939,34.3717,34.3939,15503.0
2018-05-04 11:35:00,46.37,46.37,46.31,46.33,21116.0,34.3939,34.3939,34.3494,34.3642,21116.0
2018-05-04 11:40:00,46.33,46.38,46.33,46.33,35344.0,34.3642,34.4013,34.3642,34.3642,35344.0
2018-05-04 11:45:00,46.33,46.33,46.27,46.28,51295.0,34.3642,34.3642,34.3197,34.3272,51295.0
2018-05-04 11:50:00,46.28,46.31,46.25,46.27,39463.0,34.3272,34.3494,34.3049,34.3197,39463.0
2018-05-04 11:55:00,46.27,46.31,46.27,46.31,40231.0,34.3197,34.3494,34.3197,34.3494,40231.0
2018-05-04 12:00:00,46.31,46.33,46.3,46.32,27792.0,34.3494,34.3642,34.342,34.3568,27792.0
2018-05-04 12:05:00,46.32,46.36,46.31,46.36,35468.0,34.3568,34.3865,34.3494,34.3865,35468.0
2018-05-04 12:10:00,46.36,46.4,46.34,46.39,27258.0,34.3865,34.4162,34.3717,34.4088,27258.0
2018-05-04 12:15:00,46.39,46.39,46.3,46.31,31778.0,34.4088,34.4088,34.342,34.3494,31778.0
2018-05-04 12:20:00,46.31,46.32,46.28,46.31,18487.0,34.3494,34.3568,34.3272,34.3494,18487.0
2018-05-04 12:25:00,46.32,46.33,46.3,46.33,14369.0,34.3568,34.3642,34.342,34.3642,14369.0
2018-05-04 12:30:00,46.33,46.33,46.31,46.33,8869.0,34.3642,34.3642,34.3494,34.3642,8869.0
2018-05-04 12:35:00,46.32,46.33,46.29,46.3,21100.0,34.3568,34.3642,34.3346,34.342,21100.0
2018-05-04 12:40:00,46.29,46.3,46.27,46.29,26767.0,34.3346,34.342,34.3197,34.3346,26767.0
2018-05-04 12:45:00,46.28,46.3,46.28,46.29,21258.0,34.3272,34.342,34.3272,34.3346,21258.0
2018-05-04 12:50:00,46.3,46.33,46.29,46.33,93690.0,34.342,34.3642,34.3346,34.3642,93690.0
2018-05-04 12:55:00,46.33,46.35,46.31,46.33,15831.0,34.3642,34.3791,34.3494,34.3642,15831.0
2018-05-04 13:00:00,46.32,46.33,46.29,46.3,18728.0,34.3568,34.3642,34.3346,34.342,18728.0
2018-05-04 13:05:00,46.31,46.31,46.29,46.29,17082.0,34.3494,34.3494,34.3346,34.3346,17082.0
2018-05-04 13:10:00,46.29,46.37,46.29,46.36,43112.0,34.3346,34.3939,34.3346,34.3865,43112.0
2018-05-04 13:15:00,46.36,46.36,46.35,46.35,36367.0,34.3865,34.3865,34.3791,34.3791,36367.0
2018-05-04 13:20:00,46.35,46.36,46.3,46.32,37754.0,34.3791,34.3865,34.342,34.3568,37754.0
2018-05-04 13:25:00,46.33,46.38,46.32,46.37,26668.0,34.3642,34.4013,34.3568,34.3939,26668.0
2018-05-04 13:30:00,46.37,46.38,46.34,46.35,30429.0,34.3939,34.4013,34.3717,34.3791,30429.0
2018-05-04 13:35:00,46.34,46.35,46.29,46.31,35738.0,34.3717,34.3791,34.3346,34.3494,35738.0
2018-05-04 13:40:00,46.31,46.31,46.28,46.28,26929.0,34.3494,34.3494,34.3272,34.3272,26929.0
2018-05-04 13:45:00,46.29,46.3,46.27,46.28,25904.0,34.3346,34.342,34.3197,34.3272,25904.0
2018-05-04 13:50:00,46.28,46.31,46.26,46.27,32242.0,34.3272,34.3494,34.3123,34.3197,32242.0
2018-05-04 13:55:00,46.28,46.28,46.22,46.22,37997.0,34.3272,34.3272,34.2827,34.2827,37997.0
2018-05-04 14:00:00,46.22,46.22,46.15,46.15,71460.0,34.2827,34.2827,34.2307,34.2307,71460.0
2018-05-04 14:05:00,46.16,46.19,46.14,46.16,43533.0,34.2382,34.2604,34.2233,34.2382,43533.0
2018-05-04 14:10:00,46.15,46.16,46.13,46.14,45328.0,34.2307,34.2382,34.2159,34.2233,45328.0
2018-05-04 14:15:00,46.14,46.2,46.12,46.2,32113.0,34.2233,34.2678,34.2085,34.2678,32113.0
2018-05-04 14:20:00,46.19,46.21,46.18,46.19,23778.0,34.2604,34.2752,34.253,34.2604,23778.0
2018-05-04 14:25:00,46.18,46.26,46.17,46.25,37913.0,34.253,34.3123,34.2456,34.3049,37913.0
2018-05-04 14:30:00,46.25,46.27,46.24,46.26,18513.0,34.3049,34.3197,34.2975,34.3123,18513.0
2018-05-04 14:35:00,46.27,46.31,46.25,46.31,24280.0,34.3197,34.3494,34.3049,34.3494,24280.0
2018-05-04 14:40:00,46.31,46.36,46.31,46.35,16110.0,34.3494,34.3865,34.3494,34.3791,16110.0
2018-05-04 14:45:00,46.36,46.38,46.32,46.33,54356.0,34.3865,34.4013,34.3568,34.3642,54356.0
2018-05-04 14:50:00,46.33,46.33,46.26,46.26,38976.0,34.3642,34.3642,34.3123,34.3123,38976.0
2018-05-04 14:55:00,46.27,46.27,46.19,46.19,30935.0,34.3197,34.3197,34.2604,34.2604,30935.0
2018-05-04 15:00:00,46.19,46.26,46.19,46.26,43233.0,34.2604,34.3123,34.2604,34.3123,43233.0
2018-05-04 15:05:00,46.26,46.27,46.21,46.23,88245.0,34.3123,34.3197,34.2752,34.2901,88245.0
2018-05-04 15:10:00,46.22,46.23,46.16,46.17,44583.0,34.2827,34.2901,34.2382,34.2456,44583.0
2018-05-04 15:15:00,46.16,46.17,46.14,46.16,60827.0,34.2382,34.2456,34.2233,34.2382,60827.0
2018-05-04 15:20:00,46.16,46.19,46.15,46.15,36234.0,34.2382,34.2604,34.2307,34.2307,36234.0
2018-05-04 15:25:00,46.14,46.15,46.11,46.14,45778.0,34.2233,34.2307,34.2011,34.2233,45778.0
2018-05-04 15:30:00,46.15,46.15,46.1,46.1,52829.0,34.2307,34.2307,34.1936,34.1936,52829.0
2018-05-04 15:35:00,46.1,46.11,46.05,46.06,56435.0,34.1936,34.2011,34.1566,34.164,56435.0
2018-05-04 15:40:00,46.06,46.1,46.01,46.02,85313.0,34.164,34.1936,34.1269,34.1343,85313.0
2018-05-04 15:45:00,46.03,46.06,46.01,46.03,99737.0,34.1417,34.164,34.1269,34.1417,99737.0
2018-05-04 15:50:00,46.03,46.04,46.01,46.02,97315.0,34.1417,34.1491,34.1269,34.1343,97315.0
2018-05-04 15:55:00,46.02,46.05,46.01,46.03,319816.0,34.1343,34.1566,34.1269,34.1417,319816.0
2018-05-07 09:30:00,46.03,46.19,45.82,45.84,155493.0,34.1417,34.2604,33.986,34.0008,155493.0
2018-05-07 09:35:00,45.85,45.85,45.71,45.83,90033.0,34.0082,34.0082,33.9044,33.9934,90033.0
2018-05-07 09:40:00,45.82,45.88,45.82,45.87,44148.0,33.986,34.0305,33.986,34.0231,44148.0
2018-05-07 09:45:00,45.86,45.9,45.82,45.89,40723.0,34.0156,34.0453,33.986,34.0379,40723.0
2018-05-07 09:50:00,45.9,45.93,45.85,45.87,50180.0,34.0453,34.0676,34.0082,34.0231,50180.0
2018-05-07 09:55:00,45.87,45.92,45.83,45.9,45551.0,34.0231,34.0601,33.9934,34.0453,45551.0
2018-05-07 10:00:00,45.91,45.94,45.87,45.88,27711.0,34.0527,34.075,34.0231,34.0305,27711.0
2018-05-07 10:05:00,45.89,45.89,45.81,45.83,56447.0,34.0379,34.0379,33.9785,33.9934,56447.0
2018-05-07 10:10:00,45.83,45.85,45.79,45.8,41925.0,33.9934,34.0082,33.9637,33.9711,41925.0
2018-05-07 10:15:00,45.81,45.81,45.75,45.77,38298.0,33.9785,33.9785,33.934,33.9489,38298.0
2018-05-07 10:20:00,45.77,45.79,45.73,45.78,36571.0,33.9489,33.9637,33.9192,33.9563,36571.0
2018-05-07 10:25:00,45.79,45.79,45.73,45.73,38550.0,33.9637,33.9637,33.9192,33.9192,38550.0
2018-05-07 10:30:00,45.73,45.76,45.68,45.71,33844.0,33.9192,33.9415,33.8821,33.9044,33844.0
2018-05-07 10:35:00,45.71,45.77,45.67,45.7,43841.0,33.9044,33.9489,33.8747,33.897,43841.0
2018-05-07 10:40:00,45.69,45.71,45.63,45.65,49400.0,33.8895,33.9044,33.845,33.8599,49400.0
2018-05-07 10:45:00,45.65,45.69,45.64,45.68,33903.0,33.8599,33.8895,33.8525,33.8821,33903.0
2018-05-07 10:50:00,45.68,45.68,45.58,45.58,45156.0,33.8821,33.8821,33.808,33.808,45156.0
2018-05-07 10:55:00,45.58,45.63,45.58,45.6,44497.0,33.808,33.845,33.808,33.8228,44497.0
2018-05-07 11:00:00,45.61,45.62,45.57,45.58,40602.0,33.8302,33.8376,33.8005,33.808,40602.0
2018-05-07 11:05:00,45.58,45.62,45.55,45.55,62202.0,33.808,33.8376,33.7857,33.7857,62202.0
2018-05-07 11:10:00,45.56,45.57,45.53,45.56,38029.0,33.7931,33.8005,33.7709,33.7931,38029.0
2018-05-07 11:15:00,45.56,45.57,45.54,45.55,35883.0,33.7931,33.8005,33.7783,33.7857,35883.0
2018-05-07 11:20:00,45.54,45.57,45.52,45.54,39113.0,33.7783,33.8005,33.7634,33.7783,39113.0
2018-05-07 11:25:00,45.54,45.55,45.5,45.52,33614.0,33.7783,33.7857,33.7486,33.7634,33614.0
2018-05-07 11:30:00,45.51,45.53,45.5,45.52,44736.0,33.756,33.7709,33.7486,33.7634,44736.0
2018-05-07 11:35:00,45.52,45.53,45.47,45.53,56042.0,33.7634,33.7709,33.7264,33.7709,56042.0
2018-05-07 11:40:00,45.53,45.54,45.51,45.54,38894.0,33.7709,33.7783,33.756,33.7783,38894.0
2018-05-07 11:45:00,45.54,45.57,45.54,45.55,74289.0,33.7783,33.8005,33.7783,33.7857,74289.0
2018-05-07 11:50:00,45.56,45.6,45.55,45.59,52009.0,33.7931,33.8228,33.7857,33.8154,52009.0
2018-05-07 11:55:00,45.58,45.62,45.58,45.62,37783.0,33.808,33.8376,33.808,33.8376,37783.0
2018-05-07 12:00:00,45.62,45.63,45.6,45.62,30261.0,33.8376,33.845,33.8228,33.8376,30261.0
2018-05-07 12:05:00,45.61,45.62,45.57,45.58,56355.0,33.8302,33.8376,33.8005,33.808,56355.0
2018-05-07 12:10:00,45.58,45.59,45.58,45.59,8860.0,33.808,33.8154,33.808,33.8154,8860.0
2018-05-07 12:15:00,45.58,45.62,45.58,45.61,33176.0,33.808,33.8376,33.808,33.8302,33176.0
2018-05-07 12:20:00,45.61,45.62,45.6,45.61,12835.0,33.8302,33.8376,33.8228,33.8302,12835.0
2018-05-07 12:25:00,45.61,45.65,45.6,45.65,26849.0,33.8302,33.8599,33.8228,33.8599,26849.0
2018-05-07 12:30:00,45.65,45.69,45.64,45.67,38459.0,33.8599,33.8895,33.8525,33.8747,38459.0
2018-05-07 12:35:00,45.67,45.7,45.67,45.7,35074.0,33.8747,33.897,33.8747,33.897,35074.0
2018-05-07 12:40:00,45.7,45.72,45.69,45.71,32981.0,33.897,33.9118,33.8895,33.9044,32981.0
2018-05-07 12:45:00,45.71,45.72,45.68,45.71,33545.0,33.9044,33.9118,33.8821,33.9044,33545.0
2018-05-07 12:50:00,45.71,45.71,45.69,45.71,23282.0,33.9044,33.9044,33.8895,33.9044,23282.0
2018-05-07 12:55:00,45.71,45.71,45.69,45.71,9256.0,33.9044,33.9044,33.8895,33.9044,9256.0
2018-05-07 13:00:00,45.71,45.71,45.69,45.71,18884.0,33.9044,33.9044,33.8895,33.9044,18884.0
2018-05-07 13:05:00,45.71,45.71,45.64,45.68,31438.0,33.9044,33.9044,33.8525,33.8821,31438.0
2018-05-07 13:10:00,45.67,45.69,45.63,45.64,21079.0,33.8747,33.8895,33.845,33.8525,21079.0
2018-05-07 13:15:00,45.64,45.64,45.6,45.63,24248.0,33.8525,33.8525,33.8228,33.845,24248.0
2018-05-07 13:20:00,45.62,45.63,45.61,45.63,22614.0,33.8376,33.845,33.8302,33.845,22614.0
2018-05-07 13:25:00,45.62,45.63,45.61,45.62,15709.0,33.8376,33.845,33.8302,33.8376,15709.0
2018-05-07 13:30:00,45.63,45.63,45.58,45.58,24240.0,33.845,33.845,33.808,33.808,24240.0
2018-05-07 13:35:00,45.58,45.63,45.58,45.61,27922.0,33.808,33.845,33.808,33.8302,27922.0
2018-05-07 13:40:00,45.61,45.62,45.59,45.62,22804.0,33.8302,33.8376,33.8154,33.8376,22804.0
2018-05-07 13:45:00,45.62,45.65,45.62,45.63,18336.0,33.8376,33.8599,33.8376,33.845,18336.0
2018-05-07 13:50:00,45.64,45.67,45.63,45.65,27093.0,33.8525,33.8747,33.845,33.8599,27093.0
2018-05-07 13:55:00,45.66,45.68,45.65,45.65,23035.0,33.8673,33.8821,33.8599,33.8599,23035.0
2018-05-07 14:00:00,45.65,45.69,45.64,45.68,32072.0,33.8599,33.8895,33.8525,33.8821,32072.0
2018-05-07 14:05:00,45.69,45.72,45.67,45.7,25856.0,33.8895,33.9118,33.8747,33.897,25856.0
2018-05-07 14:10:00,45.7,45.72,45.68,45.72,23073.0,33.897,33.9118,33.8821,33.9118,23073.0
2018-05-07 14:15:00,45.71,45.74,45.71,45.74,22379.0,33.9044,33.9266,33.9044,33.9266,22379.0
2018-05-07 14:20:00,45.74,45.75,45.72,45.73,19473.0,33.9266,33.934,33.9118,33.9192,19473.0
2018-05-07 14:25:00,45.73,45.75,45.71,45.72,33295.0,33.9192,33.934,33.9044,33.9118,33295.0
2018-05-07 14:30:00,45.72,45.74,45.71,45.73,35866.0,33.9118,33.9266,33.9044,33.9192,35866.0
2018-05-07 14:35:00,45.72,45.76,45.72,45.74,23516.0,33.9118,33.9415,33.9118,33.9266,23516.0
2018-05-07 14:40:00,45.75,45.77,45.72,45.73,52544.0,33.934,33.9489,33.9118,33.9192,52544.0
2018-05-07 14:45:00,45.73,45.75,45.72,45.73,28713.0,33.9192,33.934,33.9118,33.9192,28713.0
2018-05-07 14:50:00,45.74,45.74,45.71,45.72,26753.0,33.9266,33.9266,33.9044,33.9118,26753.0
2018-05-07 14:55:00,45.73,45.74,45.71,45.73,48099.0,33.9192,33.9266,33.9044,33.9192,48099.0
2018-05-07 15:00:00,45.73,45.73,45.67,45.68,45209.0,33.9192,33.9192,33.8747,33.8821,45209.0
2018-05-07 15:05:00,45.67,45.67,45.6,45.6,39723.0,33.8747,33.8747,33.8228,33.8228,39723.0
2018-05-07 15:10:00,45.61,45.64,45.56,45.56,56399.0,33.8302,33.8525,33.7931,33.7931,56399.0
2018-05-07 15:15:00,45.55,45.57,45.51,45.53,71437.0,33.7857,33.8005,33.756,33.7709,71437.0
2018-05-07 15:20:00,45.53,45.53,45.46,45.49,78800.0,33.7709,33.7709,33.7189,33.7412,78800.0
2018-05-07 15:25:00,45.48,45.55,45.47,45.55,55948.0,33.7338,33.7857,33.7264,33.7857,55948.0
2018-05-07 15:30:00,45.54,45.55,45.48,45.48,82410.0,33.7783,33.7857,33.7338,33.7338,82410.0
2018-05-07 15:35:00,45.48,45.48,45.43,45.43,116033.0,33.7338,33.7338,33.6967,33.6967,116033.0
2018-05-07 15:40:00,45.42,45.45,45.41,45.42,115661.0,33.6893,33.7115,33.6819,33.6893,115661.0
2018-05-07 15:45:00,45.42,45.43,45.36,45.37,175236.0,33.6893,33.6967,33.6448,33.6522,175236.0
2018-05-07 15:50:00,45.37,45.42,45.36,45.4,160827.0,33.6522,33.6893,33.6448,33.6744,160827.0
2018-05-07 15:55:00,45.39,45.48,45.38,45.46,258421.0,33.667,33.7338,33.6596,33.7189,258421.0
2018-05-08 09:30:00,45.28,45.29,45.05,45.06,139117.0,33.5854,33.5929,33.4148,33.4223,139117.0
2018-05-08 09:35:00,45.05,45.07,44.92,44.94,93335.0,33.4148,33.4297,33.3184,33.3332,93335.0
2018-05-08 09:40:00,44.95,45.02,44.92,45.01,74487.0,33.3407,33.3926,33.3184,33.3852,74487.0
2018-05-08 09:45:00,45.0,45.03,44.93,44.98,60549.0,33.3777,33.4,33.3258,33.3629,60549.0
2018-05-08 09:50:00,44.97,45.01,44.85,44.85,81411.0,33.3555,33.3852,33.2665,33.2665,81411.0
2018-05-08 09:55:00,44.85,44.85,44.71,44.8,95804.0,33.2665,33.2665,33.1626,33.2294,95804.0
2018-05-08 10:00:00,44.8,44.82,44.72,44.72,70369.0,33.2294,33.2442,33.1701,33.1701,70369.0
2018-05-08 10:05:00,44.72,44.73,44.58,44.59,69262.0,33.1701,33.1775,33.0662,33.0736,69262.0
2018-05-08 10:10:00,44.59,44.64,44.53,44.62,55474.0,33.0736,33.1107,33.0291,33.0959,55474.0
2018-05-08 10:15:00,44.62,44.7,44.58,44.66,67249.0,33.0959,33.1552,33.0662,33.1256,67249.0
2018-05-08 10:20:00,44.66,44.67,44.56,44.58,56370.0,33.1256,33.133,33.0514,33.0662,56370.0
2018-05-08 10:25:00,44.58,44.72,44.56,44.66,53314.0,33.0662,33.1701,33.0514,33.1256,53314.0
2018-05-08 10:30:00,44.66,44.72,44.65,44.68,54019.0,33.1256,33.1701,33.1181,33.1404,54019.0
2018-05-08 10:35:00,44.67,44.73,44.66,44.72,30694.0,33.133,33.1775,33.1256,33.1701,30694.0
2018-05-08 10:40:00,44.71,44.75,44.7,44.75,31256.0,33.1626,33.1923,33.1552,33.1923,31256.0
2018-05-08 10:45:00,44.75,44.75,44.66,44.66,48338.0,33.1923,33.1923,33.1256,33.1256,48338.0
2018-05-08 10:50:00,44.65,44.71,44.61,44.62,58389.0,33.1181,33.1626,33.0885,33.0959,58389.0
2018-05-08 10:55:00,44.61,44.62,44.57,44.57,41418.0,33.0885,33.0959,33.0588,33.0588,41418.0
2018-05-08 11:00:00,44.57,44.57,44.48,44.52,94856.0,33.0588,33.0588,32.9921,33.0217,94856.0
2018-05-08 11:05:00,44.52,44.55,44.47,44.51,69679.0,33.0217,33.044,32.9846,33.0143,69679.0
2018-05-08 11:10:00,44.51,44.6,44.5,44.58,62493.0,33.0143,33.0811,33.0069,33.0662,62493.0
2018-05-08 11:15:00,44.58,44.67,44.57,44.66,59527.0,33.0662,33.133,33.0588,33.1256,59527.0
2018-05-08 11:20:00,44.66,44.72,44.63,44.71,58496.0,33.1256,33.1701,33.1033,33.1626,58496.0
2018-05-08 11:25:00,44.72,44.78,44.68,44.76,60594.0,33.1701,33.2146,33.1404,33.1997,60594.0
2018-05-08 11:30:00,44.76,44.76,44.64,44.73,60176.0,33.1997,33.1997,33.1107,33.1775,60176.0
2018-05-08 11:35:00,44.73,44.74,44.69,44.72,28636.0,33.1775,33.1849,33.1478,33.1701,28636.0
2018-05-08 11:40:00,44.73,44.74,44.7,44.73,30781.0,33.1775,33.1849,33.1552,33.1775,30781.0
2018-05-08 11:45:00,44.73,44.75,44.64,44.65,30902.0,33.1775,33.1923,33.1107,33.1181,30902.0
2018-05-08 11:50:00,44.66,44.68,44.61,44.63,32262.0,33.1256,33.1404,33.0885,33.1033,32262.0
2018-05-08 11:55:00,44.62,44.64,44.6,44.63,24233.0,33.0959,33.1107,33.0811,33.1033,24233.0
2018-05-08 12:00:00,44.62,44.66,44.62,44.65,21925.0,33.0959,33.1256,33.0959,33.1181,21925.0
2018-05-08 12:05:00,44.64,44.64,44.61,44.62,28803.0,33.1107,33.1107,33.0885,33.0959,28803.0
2018-05-08 12:10:00,44.62,44.62,44.59,44.6,35390.0,33.0959,33.0959,33.0736,33.0811,35390.0
2018-05-08 12:15:00,44.6,44.6,44.51,44.54,45583.0,33.0811,33.0811,33.0143,33.0366,45583.0
2018-05-08 12:20:00,44.53,44.53,44.49,44.49,48341.0,33.0291,33.0291,32.9995,32.9995,48341.0
2018-05-08 12:25:00,44.49,44.52,44.45,44.52,68191.0,32.9995,33.0217,32.9698,33.0217,68191.0
2018-05-08 12:30:00,44.52,44.54,44.49,44.53,25210.0,33.0217,33.0366,32.9995,33.0291,25210.0
2018-05-08 12:35:00,44.53,44.53,44.47,44.49,22568.0,33.0291,33.0291,32.9846,32.9995,22568.0
2018-05-08 12:40:00,44.5,44.5,44.44,44.44,23651.0,33.0069,33.0069,32.9624,32.9624,23651.0
2018-05-08 12:45:00,44.44,44.49,44.44,44.47,41669.0,32.9624,32.9995,32.9624,32.9846,41669.0
2018-05-08 12:50:00,44.47,44.51,44.44,44.5,39563.0,32.9846,33.0143,32.9624,33.0069,39563.0
2018-05-08 12:55:00,44.49,44.5,44.46,44.46,26167.0,32.9995,33.0069,32.9772,32.9772,26167.0
2018-05-08 13:00:00,44.46,44.48,44.39,44.39,46501.0,32.9772,32.9921,32.9253,32.9253,46501.0
2018-05-08 13:05:00,44.39,44.44,44.37,44.44,43483.0,32.9253,32.9624,32.9105,32.9624,43483.0
2018-05-08 13:10:00,44.44,44.45,44.39,44.41,42434.0,32.9624,32.9698,32.9253,32.9401,42434.0
2018-05-08 13:15:00,44.4,44.4,44.35,44.36,33867.0,32.9327,32.9327,32.8956,32.903,33867.0
2018-05-08 13:20:00,44.35,44.39,44.34,44.35,24866.0,32.8956,32.9253,32.8882,32.8956,24866.0
2018-05-08 13:25:00,44.36,44.38,44.34,44.38,20091.0,32.903,32.9179,32.8882,32.9179,20091.0
2018-05-08 13:30:00,44.38,44.44,44.37,44.4,48172.0,32.9179,32.9624,32.9105,32.9327,48172.0
2018-05-08 13:35:00,44.4,44.4,44.34,44.34,24958.0,32.9327,32.9327,32.8882,32.8882,24958.0
2018-05-08 13:40:00,44.34,44.41,44.33,44.41,39037.0,32.8882,32.9401,32.8808,32.9401,39037.0
2018-05-08 13:45:00,44.4,44.41,44.37,44.39,27053.0,32.9327,32.9401,32.9105,32.9253,27053.0
2018-05-08 13:50:00,44.4,44.4,44.37,44.37,22240.0,32.9327,32.9327,32.9105,32.9105,22240.0
2018-05-08 13:55:00,44.38,44.42,44.36,44.41,45965.0,32.9179,32.9475,32.903,32.9401,45965.0
2018-05-08 14:00:00,44.41,44.41,44.34,44.35,37940.0,32.9401,32.9401,32.8882,32.8956,37940.0
2018-05-08 14:05:00,44.34,44.35,44.26,44.28,56203.0,32.8882,32.8956,32.8289,32.8437,56203.0
2018-05-08 14:10:00,44.28,44.3,44.19,44.21,67908.0,32.8437,32.8585,32.7769,32.7918,67908.0
2018-05-08 14:15:00,44.21,44.24,44.2,44.24,40190.0,32.7918,32.814,32.7844,32.814,40190.0
2018-05-08 14:20:00,44.24,44.27,44.21,44.25,46958.0,32.814,32.8363,32.7918,32.8215,46958.0
2018-05-08 14:25:00,44.25,44.29,44.25,44.28,45571.0,32.8215,32.8511,32.8215,32.8437,45571.0
2018-05-08 14:30:00,44.29,44.31,44.26,44.27,44154.0,32.8511,32.866,32.8289,32.8363,44154.0
2018-05-08 14:35:00,44.26,44.29,44.26,44.28,32021.0,32.8289,32.8511,32.8289,32.8437,32021.0
2018-05-08 14:40:00,44.28,44.28,44.23,44.24,48973.0,32.8437,32.8437,32.8066,32.814,48973.0
2018-05-08 14:45:00,44.23,44.26,44.21,44.22,62024.0,32.8066,32.8289,32.7918,32.7992,62024.0
2018-05-08 14:50:00,44.22,44.33,44.21,44.29,42737.0,32.7992,32.8808,32.7918,32.8511,42737.0
2018-05-08 14:55:00,44.29,44.3,44.26,44.27,37902.0,32.8511,32.8585,32.8289,32.8363,37902.0
2018-05-08 15:00:00,44.27,44.35,44.26,44.34,33607.0,32.8363,32.8956,32.8289,32.8882,33607.0
2018-05-08 15:05:00,44.35,44.39,44.34,44.34,42286.0,32.8956,32.9253,32.8882,32.8882,42286.0
2018-05-08 15:10:00,44.34,44.36,44.33,44.34,46747.0,32.8882,32.903,32.8808,32.8882,46747.0
2018-05-08 15:15:00,44.35,44.38,44.33,44.34,63632.0,32.8956,32.9179,32.8808,32.8882,63632.0
2018-05-08 15:20:00,44.34,44.37,44.32,44.32,70774.0,32.8882,32.9105,32.8734,32.8734,70774.0
2018-05-08 15:25:00,44.31,44.36,44.31,44.34,57670.0,32.866,32.903,32.866,32.8882,57670.0
2018-05-08 15:30:00,44.34,44.37,44.32,44.33,74253.0,32.8882,32.9105,32.8734,32.8808,74253.0
2018-05-08 15:35:00,44.33,44.34,44.31,44.34,65228.0,32.8808,32.8882,32.866,32.8882,65228.0
2018-05-08 15:40:00,44.34,44.34,44.3,44.32,79210.0,32.8882,32.8882,32.8585,32.8734,79210.0
2018-05-08 15:45:00,44.31,44.32,44.27,44.29,140461.0,32.866,32.8734,32.8363,32.8511,140461.0
2018-05-08 15:50:00,44.29,44.31,44.24,44.25,153739.0,32.8511,32.866,32.814,32.8215,153739.0
2018-05-08 15:55:00,44.24,44.26,44.14,44.16,446765.0,32.814,32.8289,32.7399,32.7547,446765.0
2018-05-09 09:30:00,44.29,44.29,44.07,44.15,135080.0,32.8511,32.8511,32.6879,32.7473,135080.0
2018-05-09 09:35:00,44.16,44.27,44.1,44.17,60867.0,32.7547,32.8363,32.7102,32.7621,60867.0
2018-05-09 09:40:00,44.18,44.32,44.16,44.25,40744.0,32.7695,32.8734,32.7547,32.8215,40744.0
2018-05-09 09:45:00,44.23,44.24,44.08,44.12,116750.0,32.8066,32.814,32.6954,32.725,116750.0
2018-05-09 09:50:00,44.12,44.13,44.03,44.04,54079.0,32.725,32.7324,32.6583,32.6657,54079.0
2018-05-09 09:55:00,44.04,44.07,43.97,43.97,129253.0,32.6657,32.6879,32.6138,32.6138,129253.0
2018-05-09 10:00:00,43.98,44.09,43.96,44.0,70479.0,32.6212,32.7028,32.6064,32.636,70479.0
2018-05-09 10:05:00,44.01,44.01,43.92,43.96,52832.0,32.6434,32.6434,32.5767,32.6064,52832.0
2018-05-09 10:10:00,43.96,43.96,43.81,43.84,99582.0,32.6064,32.6064,32.4951,32.5173,99582.0
2018-05-09 10:15:00,43.84,43.87,43.65,43.68,182539.0,32.5173,32.5396,32.3764,32.3987,182539.0
2018-05-09 10:20:00,43.67,43.69,43.63,43.65,75645.0,32.3913,32.4061,32.3616,32.3764,75645.0
2018-05-09 10:25:00,43.66,43.75,43.62,43.74,60365.0,32.3838,32.4506,32.3542,32.4432,60365.0
2018-05-09 10:30:00,43.74,43.75,43.65,43.74,46377.0,32.4432,32.4506,32.3764,32.4432,46377.0
2018-05-09 10:35:00,43.75,43.8,43.71,43.73,33403.0,32.4506,32.4877,32.4209,32.4358,33403.0
2018-05-09 10:40:00,43.73,43.75,43.69,43.72,49584.0,32.4358,32.4506,32.4061,32.4283,49584.0
2018-05-09 10:45:00,43.73,43.74,43.66,43.7,75543.0,32.4358,32.4432,32.3838,32.4135,75543.0
2018-05-09 10:50:00,43.7,43.86,43.7,43.84,34207.0,32.4135,32.5322,32.4135,32.5173,34207.0
2018-05-09 10:55:00,43.83,43.91,43.82,43.88,48127.0,32.5099,32.5693,32.5025,32.547,48127.0
2018-05-09 11:00:00,43.89,43.93,43.86,43.89,47585.0,32.5544,32.5841,32.5322,32.5544,47585.0
2018-05-09 11:05:00,43.88,43.9,43.86,43.87,31880.0,32.547,32.5618,32.5322,32.5396,31880.0
2018-05-09 11:10:00,43.87,43.9,43.82,43.83,36596.0,32.5396,32.5618,32.5025,32.5099,36596.0
2018-05-09 11:15:00,43.82,43.83,43.77,43.82,40427.0,32.5025,32.5099,32.4654,32.5025,40427.0
2018-05-09 11:20:00,43.82,43.87,43.8,43.85,37683.0,32.5025,32.5396,32.4877,32.5248,37683.0
2018-05-09 11:25:00,43.84,43.88,43.82,43.82,33325.0,32.5173,32.547,32.5025,32.5025,33325.0
2018-05-09 11:30:00,43.83,43.85,43.78,43.79,38929.0,32.5099,32.5248,32.4728,32.4803,38929.0
2018-05-09 11:35:00,43.79,43.79,43.7,43.71,39704.0,32.4803,32.4803,32.4135,32.4209,39704.0
2018-05-09 11:40:00,43.72,43.72,43.67,43.67,29480.0,32.4283,32.4283,32.3913,32.3913,29480.0
2018-05-09 11:45:00,43.67,43.71,43.63,43.7,61541.0,32.3913,32.4209,32.3616,32.4135,61541.0
2018-05-09 11:50:00,43.71,43.77,43.68,43.75,46876.0,32.4209,32.4654,32.3987,32.4506,46876.0
2018-05-09 11:55:00,43.75,43.78,43.73,43.73,23998.0,32.4506,32.4728,32.4358,32.4358,23998.0
2018-05-09 12:00:00,43.73,43.78,43.71,43.77,40401.0,32.4358,32.4728,32.4209,32.4654,40401.0
2018-05-09 12:05:00,43.78,43.8,43.76,43.78,21515.0,32.4728,32.4877,32.458,32.4728,21515.0
2018-05-09 12:10:00,43.78,43.78,43.76,43.77,21379.0,32.4728,32.4728,32.458,32.4654,21379.0
2018-05-09 12:15:00,43.77,43.77,43.74,43.74,18837.0,32.4654,32.4654,32.4432,32.4432,18837.0
2018-05-09 12:20:00,43.75,43.76,43.72,43.74,26127.0,32.4506,32.458,32.4283,32.4432,26127.0
2018-05-09 12:25:00,43.74,43.74,43.71,43.74,34645.0,32.4432,32.4432,32.4209,32.4432,34645.0
2018-05-09 12:30:00,43.74,43.77,43.72,43.74,28379.0,32.4432,32.4654,32.4283,32.4432,28379.0
2018-05-09 12:35:00,43.73,43.74,43.68,43.69,25483.0,32.4358,32.4432,32.3987,32.4061,25483.0
2018-05-09 12:40:00,43.69,43.71,43.65,43.66,32473.0,32.4061,32.4209,32.3764,32.3838,32473.0
2018-05-09 12:45:00,43.67,43.7,43.66,43.68,22541.0,32.3913,32.4135,32.3838,32.3987,22541.0
2018-05-09 12:50:00,43.68,43.69,43.66,43.66,24723.0,32.3987,32.4061,32.3838,32.3838,24723.0
2018-05-09 12:55:00,43.67,43.69,43.64,43.69,52810.0,32.3913,32.4061,32.369,32.4061,52810.0
2018-05-09 13:00:00,43.68,43.7,43.66,43.69,30649.0,32.3987,32.4135,32.3838,32.4061,30649.0
2018-05-09 13:05:00,43.7,43.7,43.65,43.66,39533.0,32.4135,32.4135,32.3764,32.3838,39533.0
2018-05-09 13:10:00,43.66,43.68,43.63,43.66,52703.0,32.3838,32.3987,32.3616,32.3838,52703.0
2018-05-09 13:15:00,43.65,43.77,43.65,43.77,36903.0,32.3764,32.4654,32.3764,32.4654,36903.0
2018-05-09 13:20:00,43.77,43.83,43.76,43.8,25951.0,32.4654,32.5099,32.458,32.4877,25951.0
2018-05-09 13:25:00,43.8,43.8,43.75,43.78,21590.0,32.4877,32.4877,32.4506,32.4728,21590.0
2018-05-09 13:30:00,43.78,43.8,43.71,43.72,42758.0,32.4728,32.4877,32.4209,32.4283,42758.0
2018-05-09 13:35:00,43.72,43.73,43.69,43.7,26318.0,32.4283,32.4358,32.4061,32.4135,26318.0
2018-05-09 13:40:00,43.7,43.7,43.68,43.68,25191.0,32.4135,32.4135,32.3987,32.3987,25191.0
2018-05-09 13:45:00,43.69,43.71,43.66,43.66,28065.0,32.4061,32.4209,32.3838,32.3838,28065.0
2018-05-09 13:50:00,43.66,43.68,43.63,43.65,31671.0,32.3838,32.3987,32.3616,32.3764,31671.0
2018-05-09 13:55:00,43.66,43.67,43.63,43.63,42222.0,32.3838,32.3913,32.3616,32.3616,42222.0
2018-05-09 14:00:00,43.64,43.67,43.62,43.64,28332.0,32.369,32.3913,32.3542,32.369,28332.0
2018-05-09 14:05:00,43.64,43.7,43.63,43.68,22134.0,32.369,32.4135,32.3616,32.3987,22134.0
2018-05-09 14:10:00,43.68,43.68,43.65,43.66,20621.0,32.3987,32.3987,32.3764,32.3838,20621.0
2018-05-09 14:15:00,43.66,43.67,43.64,43.67,45176.0,32.3838,32.3913,32.369,32.3913,45176.0
2018-05-09 14:20:00,43.67,43.68,43.65,43.66,26170.0,32.3913,32.3987,32.3764,32.3838,26170.0
2018-05-09 14:25:00,43.66,43.67,43.64,43.66,27583.0,32.3838,32.3913,32.369,32.3838,27583.0
2018-05-09 14:30:00,43.65,43.7,43.65,43.7,24252.0,32.3764,32.4135,32.3764,32.4135,24252.0
2018-05-09 14:35:00,43.7,43.72,43.68,43.7,25910.0,32.4135,32.4283,32.3987,32.4135,25910.0
2018-05-09 14:40:00,43.71,43.74,43.7,43.72,14241.0,32.4209,32.4432,32.4135,32.4283,14241.0
2018-05-09 14:45:00,43.71,43.76,43.71,43.75,22090.0,32.4209,32.458,32.4209,32.4506,22090.0
2018-05-09 14:50:00,43.76,43.79,43.73,43.75,42230.0,32.458,32.4803,32.4358,32.4506,42230.0
2018-05-09 14:55:00,43.75,43.79,43.74,43.77,38040.0,32.4506,32.4803,32.4432,32.4654,38040.0
2018-05-09 15:00:00,43.78,43.81,43.76,43.78,39726.0,32.4728,32.4951,32.458,32.4728,39726.0
2018-05-09 15:05:00,43.78,43.82,43.77,43.82,57094.0,32.4728,32.5025,32.4654,32.5025,57094.0
2018-05-09 15:10:00,43.82,43.82,43.75,43.76,44496.0,32.5025,32.5025,32.4506,32.458,44496.0
2018-05-09 15:15:00,43.76,43.76,43.72,43.73,26438.0,32.458,32.458,32.4283,32.4358,26438.0
2018-05-09 15:20:00,43.73,43.74,43.71,43.71,38455.0,32.4358,32.4432,32.4209,32.4209,38455.0
2018-05-09 15:25:00,43.71,43.72,43.67,43.68,42459.0,32.4209,32.4283,32.3913,32.3987,42459.0
2018-05-09 15:30:00,43.68,43.69,43.64,43.66,75990.0,32.3987,32.4061,32.369,32.3838,75990.0
2018-05-09 15:35:00,43.66,43.68,43.61,43.63,105647.0,32.3838,32.3987,32.3467,32.3616,105647.0
2018-05-09 15:40:00,43.63,43.69,43.61,43.69,96327.0,32.3616,32.4061,32.3467,32.4061,96327.0
2018-05-09 15:45:00,43.69,43.79,43.69,43.78,99573.0,32.4061,32.4803,32.4061,32.4728,99573.0
2018-05-09 15:50:00,43.78,43.81,43.75,43.79,99175.0,32.4728,32.4951,32.4506,32.4803,99175.0
2018-05-09 15:55:00,43.79,43.8,43.76,43.78,234656.0,32.4803,32.4877,32.458,32.4728,234656.0
2018-05-10 09:30:00,44.0,44.22,43.95,44.21,180471.0,32.636,32.7992,32.5989,32.7918,180471.0
2018-05-10 09:35:00,44.2,44.21,43.98,44.04,56025.0,32.7844,32.7918,32.6212,32.6657,56025.0
2018-05-10 09:40:00,44.04,44.05,43.93,44.01,58568.0,32.6657,32.6731,32.5841,32.6434,58568.0
2018-05-10 09:45:00,44.01,44.03,43.91,43.95,51843.0,32.6434,32.6583,32.5693,32.5989,51843.0
2018-05-10 09:50:00,43.96,44.04,43.96,44.0,28825.0,32.6064,32.6657,32.6064,32.636,28825.0
2018-05-10 09:55:00,44.0,44.01,43.96,44.0,33255.0,32.636,32.6434,32.6064,32.636,33255.0
2018-05-10 10:00:00,44.01,44.1,44.0,44.05,40815.0,32.6434,32.7102,32.636,32.6731,40815.0
2018-05-10 10:05:00,44.05,44.15,44.05,44.11,39606.0,32.6731,32.7473,32.6731,32.7176,39606.0
2018-05-10 10:10:00,44.11,44.11,44.04,44.06,40700.0,32.7176,32.7176,32.6657,32.6805,40700.0
2018-05-10 10:15:00,44.07,44.1,44.05,44.09,42984.0,32.6879,32.7102,32.6731,32.7028,42984.0
2018-05-10 10:20:00,44.1,44.22,44.1,44.18,83996.0,32.7102,32.7992,32.7102,32.7695,83996.0
2018-05-10 10:25:00,44.18,44.26,44.17,44.22,50399.0,32.7695,32.8289,32.7621,32.7992,50399.0
2018-05-10 10:30:00,44.22,44.3,44.2,44.29,57301.0,32.7992,32.8585,32.7844,32.8511,57301.0
2018-05-10 10:35:00,44.29,44.3,44.23,44.23,39412.0,32.8511,32.8585,32.8066,32.8066,39412.0
2018-05-10 10:40:00,44.23,44.23,44.18,44.2,29102.0,32.8066,32.8066,32.7695,32.7844,29102.0
2018-05-10 10:45:00,44.22,44.26,44.2,44.25,34712.0,32.7992,32.8289,32.7844,32.8215,34712.0
2018-05-10 10:50:00,44.25,44.27,44.21,44.23,25952.0,32.8215,32.8363,32.7918,32.8066,25952.0
2018-05-10 10:55:00,44.23,44.26,44.21,44.25,34201.0,32.8066,32.8289,32.7918,32.8215,34201.0
2018-05-10 11:00:00,44.24,44.31,44.22,44.28,33495.0,32.814,32.866,32.7992,32.8437,33495.0
2018-05-10 11:05:00,44.28,44.36,44.27,44.35,54522.0,32.8437,32.903,32.8363,32.8956,54522.0
2018-05-10 11:10:00,44.36,44.38,44.31,44.31,29513.0,32.903,32.9179,32.866,32.866,29513.0
2018-05-10 11:15:00,44.32,44.39,44.3,44.38,27819.0,32.8734,32.9253,32.8585,32.9179,27819.0
2018-05-10 11:20:00,44.38,44.41,44.36,44.4,25821.0,32.9179,32.9401,32.903,32.9327,25821.0
2018-05-10 11:25:00,44.39,44.4,44.35,44.35,25338.0,32.9253,32.9327,32.8956,32.8956,25338.0
2018-05-10 11:30:00,44.36,44.4,44.35,44.38,53169.0,32.903,32.9327,32.8956,32.9179,53169.0
2018-05-10 11:35:00,44.38,44.39,44.35,44.36,22364.0,32.9179,32.9253,32.8956,32.903,22364.0
2018-05-10 11:40:00,44.36,44.36,44.27,44.28,27954.0,32.903,32.903,32.8363,32.8437,27954.0
2018-05-10 11:45:00,44.28,44.35,44.26,44.32,32063.0,32.8437,32.8956,32.8289,32.8734,32063.0
2018-05-10 11:50:00,44.34,44.37,44.31,44.36,27232.0,32.8882,32.9105,32.866,32.903,27232.0
2018-05-10 11:55:00,44.36,44.42,44.35,44.41,41793.0,32.903,32.9475,32.8956,32.9401,41793.0
2018-05-10 12:00:00,44.41,44.43,44.39,44.41,30651.0,32.9401,32.955,32.9253,32.9401,30651.0
2018-05-10 12:05:00,44.41,44.42,44.37,44.4,19704.0,32.9401,32.9475,32.9105,32.9327,19704.0
2018-05-10 12:10:00,44.39,44.42,44.38,44.41,23115.0,32.9253,32.9475,32.9179,32.9401,23115.0
2018-05-10 12:15:00,44.41,44.44,44.39,44.44,22039.0,32.9401,32.9624,32.9253,32.9624,22039.0
2018-05-10 12:20:00,44.44,44.47,44.42,44.44,34563.0,32.9624,32.9846,32.9475,32.9624,34563.0
2018-05-10 12:25:00,44.44,44.48,44.44,44.47,25823.0,32.9624,32.9921,32.9624,32.9846,25823.0
2018-05-10 12:30:00,44.46,44.47,44.44,44.47,16895.0,32.9772,32.9846,32.9624,32.9846,16895.0
2018-05-10 12:35:00,44.46,44.49,44.46,44.48,17274.0,32.9772,32.9995,32.9772,32.9921,17274.0
2018-05-10 12:40:00,44.48,44.49,44.42,44.43,36390.0,32.9921,32.9995,32.9475,32.955,36390.0
2018-05-10 12:45:00,44.43,44.46,44.42,44.45,15683.0,32.955,32.9772,32.9475,32.9698,15683.0
2018-05-10 12:50:00,44.45,44.46,44.44,44.45,13048.0,32.9698,32.9772,32.9624,32.9698,13048.0
2018-05-10 12:55:00,44.44,44.46,44.44,44.46,18897.0,32.9624,32.9772,32.9624,32.9772,18897.0
2018-05-10 13:00:00,44.46,44.49,44.45,44.47,26858.0,32.9772,32.9995,32.9698,32.9846,26858.0
2018-05-10 13:05:00,44.47,44.49,44.46,44.48,17648.0,32.9846,32.9995,32.9772,32.9921,17648.0
2018-05-10 13:10:00,44.48,44.49,44.47,44.48,15321.0,32.9921,32.9995,32.9846,32.9921,15321.0
2018-05-10 13:15:00,44.48,44.48,44.46,44.47,19665.0,32.9921,32.9921,32.9772,32.9846,19665.0
2018-05-10 13:20:00,44.48,44.5,44.46,44.48,29734.0,32.9921,33.0069,32.9772,32.9921,29734.0
2018-05-10 13:25:00,44.48,44.5,44.47,44.48,20748.0,32.9921,33.0069,32.9846,32.9921,20748.0
2018-05-10 13:30:00,44.49,44.5,44.48,44.5,25154.0,32.9995,33.0069,32.9921,33.0069,25154.0
2018-05-10 13:35:00,44.5,44.53,44.5,44.52,25918.0,33.0069,33.0291,33.0069,33.0217,25918.0
2018-05-10 13:40:00,44.52,44.55,44.5,44.55,26035.0,33.0217,33.044,33.0069,33.044,26035.0
2018-05-10 13:45:00,44.55,44.55,44.5,44.52,27173.0,33.044,33.044,33.0069,33.0217,27173.0
2018-05-10 13:50:00,44.51,44.58,44.51,44.58,26370.0,33.0143,33.0662,33.0143,33.0662,26370.0
2018-05-10 13:55:00,44.57,44.61,44.56,44.58,33873.0,33.0588,33.0885,33.0514,33.0662,33873.0
2018-05-10 14:00:00,44.58,44.59,44.54,44.58,22329.0,33.0662,33.0736,33.0366,33.0662,22329.0
2018-05-10 14:05:00,44.57,44.59,44.54,44.59,31404.0,33.0588,33.0736,33.0366,33.0736,31404.0
2018-05-10 14:10:00,44.59,44.62,44.58,44.59,26349.0,33.0736,33.0959,33.0662,33.0736,26349.0
2018-05-10 14:15:00,44.59,44.6,44.54,44.55,22169.0,33.0736,33.0811,33.0366,33.044,22169.0
2018-05-10 14:20:00,44.54,44.55,44.49,44.49,29591.0,33.0366,33.044,32.9995,32.9995,29591.0
2018-05-10 14:25:00,44.5,44.53,44.46,44.47,25941.0,33.0069,33.0291,32.9772,32.9846,25941.0
2018-05-10 14:30:00,44.47,44.5,44.46,44.47,20743.0,32.9846,33.0069,32.9772,32.9846,20743.0
2018-05-10 14:35:00,44.47,44.47,44.45,44.47,16419.0,32.9846,32.9846,32.9698,32.9846,16419.0
2018-05-10 14:40:00,44.46,44.51,44.46,44.5,36334.0,32.9772,33.0143,32.9772,33.0069,36334.0
2018-05-10 14:45:00,44.5,44.52,44.48,44.51,23347.0,33.0069,33.0217,32.9921,33.0143,23347.0
2018-05-10 14:50:00,44.52,44.56,44.51,44.51,36574.0,33.0217,33.0514,33.0143,33.0143,36574.0
2018-05-10 14:55:00,44.51,44.56,44.51,44.55,26319.0,33.0143,33.0514,33.0143,33.044,26319.0
2018-05-10 15:00:00,44.55,44.59,44.54,44.55,55908.0,33.044,33.0736,33.0366,33.044,55908.0
2018-05-10 15:05:00,44.55,44.56,44.54,44.55,29031.0,33.044,33.0514,33.0366,33.044,29031.0
2018-05-10 15:10:00,44.55,44.59,44.54,44.58,43226.0,33.044,33.0736,33.0366,33.0662,43226.0
2018-05-10 15:15:00,44.58,44.62,44.58,44.59,51475.0,33.0662,33.0959,33.0662,33.0736,51475.0
2018-05-10 15:20:00,44.59,44.61,44.55,44.56,70302.0,33.0736,33.0885,33.044,33.0514,70302.0
2018-05-10 15:25:00,44.57,44.59,44.54,44.57,79241.0,33.0588,33.0736,33.0366,33.0588,79241.0
2018-05-10 15:30:00,44.57,44.59,44.54,44.59,85594.0,33.0588,33.0736,33.0366,33.0736,85594.0
2018-05-10 15:35:00,44.59,44.63,44.58,44.62,83638.0,33.0736,33.1033,33.0662,33.0959,83638.0
2018-05-10 15:40:00,44.62,44.68,44.61,44.68,107305.0,33.0959,33.1404,33.0885,33.1404,107305.0
2018-05-10 15:45:00,44.68,44.73,44.68,44.73,85731.0,33.1404,33.1775,33.1404,33.1775,85731.0
2018-05-10 15:50:00,44.73,44.76,44.72,44.76,145255.0,33.1775,33.1997,33.1701,33.1997,145255.0
2018-05-10 15:55:00,44.76,44.76,44.68,44.71,338745.0,33.1997,33.1997,33.1404,33.1626,338745.0
2018-05-11 09:30:00,44.72,44.78,44.69,44.75,80424.0,33.1701,33.2146,33.1478,33.1923,80424.0
2018-05-11 09:35:00,44.76,44.87,44.71,44.76,35675.0,33.1997,33.2813,33.1626,33.1997,35675.0
2018-05-11 09:40:00,44.77,44.8,44.73,44.76,21636.0,33.2072,33.2294,33.1775,33.1997,21636.0
2018-05-11 09:45:00,44.76,44.78,44.68,44.69,32508.0,33.1997,33.2146,33.1404,33.1478,32508.0
2018-05-11 09:50:00,44.7,44.7,44.63,44.66,63315.0,33.1552,33.1552,33.1033,33.1256,63315.0
2018-05-11 09:55:00,44.66,44.67,44.6,44.67,42082.0,33.1256,33.133,33.0811,33.133,42082.0
2018-05-11 10:00:00,44.68,44.69,44.58,44.61,39100.0,33.1404,33.1478,33.0662,33.0885,39100.0
2018-05-11 10:05:00,44.61,44.72,44.59,44.7,48088.0,33.0885,33.1701,33.0736,33.1552,48088.0
2018-05-11 10:10:00,44.7,44.75,44.69,44.75,40024.0,33.1552,33.1923,33.1478,33.1923,40024.0
2018-05-11 10:15:00,44.75,44.75,44.69,44.73,41058.0,33.1923,33.1923,33.1478,33.1775,41058.0
2018-05-11 10:20:00,44.72,44.8,44.72,44.79,53839.0,33.1701,33.2294,33.1701,33.222,53839.0
2018-05-11 10:25:00,44.79,44.85,44.78,44.83,30968.0,33.222,33.2665,33.2146,33.2517,30968.0
2018-05-11 10:30:00,44.83,44.84,44.76,44.78,39214.0,33.2517,33.2591,33.1997,33.2146,39214.0
2018-05-11 10:35:00,44.78,44.82,44.76,44.81,32323.0,33.2146,33.2442,33.1997,33.2368,32323.0
2018-05-11 10:40:00,44.81,44.85,44.8,44.84,29912.0,33.2368,33.2665,33.2294,33.2591,29912.0
2018-05-11 10:45:00,44.85,44.88,44.82,44.82,39358.0,33.2665,33.2887,33.2442,33.2442,39358.0
2018-05-11 10:50:00,44.81,44.88,44.81,44.88,69258.0,33.2368,33.2887,33.2368,33.2887,69258.0
2018-05-11 10:55:00,44.88,44.95,44.87,44.95,45683.0,33.2887,33.3407,33.2813,33.3407,45683.0
2018-05-11 11:00:00,44.95,45.0,44.94,44.99,77168.0,33.3407,33.3777,33.3332,33.3703,77168.0
2018-05-11 11:05:00,44.98,45.02,44.93,44.94,84900.0,33.3629,33.3926,33.3258,33.3332,84900.0
2018-05-11 11:10:00,44.94,44.99,44.9,44.99,66980.0,33.3332,33.3703,33.3036,33.3703,66980.0
2018-05-11 11:15:00,44.98,45.04,44.97,44.98,65662.0,33.3629,33.4074,33.3555,33.3629,65662.0
2018-05-11 11:20:00,44.98,45.04,44.97,45.03,78283.0,33.3629,33.4074,33.3555,33.4,78283.0
2018-05-11 11:25:00,45.03,45.08,45.01,45.05,60606.0,33.4,33.4371,33.3852,33.4148,60606.0
2018-05-11 11:30:00,45.05,45.1,45.03,45.09,45405.0,33.4148,33.4519,33.4,33.4445,45405.0
2018-05-11 11:35:00,45.09,45.13,45.09,45.12,31711.0,33.4445,33.4742,33.4445,33.4668,31711.0
2018-05-11 11:40:00,45.13,45.13,45.09,45.1,21760.0,33.4742,33.4742,33.4445,33.4519,21760.0
2018-05-11 11:45:00,45.1,45.1,45.05,45.07,44992.0,33.4519,33.4519,33.4148,33.4297,44992.0
2018-05-11 11:50:00,45.08,45.09,45.06,45.09,27780.0,33.4371,33.4445,33.4223,33.4445,27780.0
2018-05-11 11:55:00,45.09,45.1,45.03,45.07,27872.0,33.4445,33.4519,33.4,33.4297,27872.0
2018-05-11 12:00:00,45.06,45.07,45.03,45.03,15444.0,33.4223,33.4297,33.4,33.4,15444.0
2018-05-11 12:05:00,45.04,45.04,45.0,45.01,17721.0,33.4074,33.4074,33.3777,33.3852,17721.0
2018-05-11 12:10:00,45.01,45.01,44.95,44.96,29036.0,33.3852,33.3852,33.3407,33.3481,29036.0
2018-05-11 12:15:00,44.96,44.97,44.95,44.97,13698.0,33.3481,33.3555,33.3407,33.3555,13698.0
2018-05-11 12:20:00,44.98,44.99,44.95,44.98,24025.0,33.3629,33.3703,33.3407,33.3629,24025.0
2018-05-11 12:25:00,44.98,45.01,44.97,45.01,27550.0,33.3629,33.3852,33.3555,33.3852,27550.0
2018-05-11 12:30:00,45.01,45.02,45.0,45.01,11489.0,33.3852,33.3926,33.3777,33.3852,11489.0
2018-05-11 12:35:00,45.02,45.05,45.0,45.0,20871.0,33.3926,33.4148,33.3777,33.3777,20871.0
2018-05-11 12:40:00,45.01,45.02,45.0,45.01,10735.0,33.3852,33.3926,33.3777,33.3852,10735.0
2018-05-11 12:45:00,45.01,45.06,45.0,45.05,26672.0,33.3852,33.4223,33.3777,33.4148,26672.0
2018-05-11 12:50:00,45.05,45.06,45.04,45.06,17510.0,33.4148,33.4223,33.4074,33.4223,17510.0
2018-05-11 12:55:00,45.05,45.07,45.04,45.05,18303.0,33.4148,33.4297,33.4074,33.4148,18303.0
2018-05-11 13:00:00,45.06,45.08,45.05,45.08,13085.0,33.4223,33.4371,33.4148,33.4371,13085.0
2018-05-11 13:05:00,45.08,45.08,45.06,45.07,18369.0,33.4371,33.4371,33.4223,33.4297,18369.0
2018-05-11 13:10:00,45.06,45.07,45.04,45.05,12471.0,33.4223,33.4297,33.4074,33.4148,12471.0
2018-05-11 13:15:00,45.05,45.09,45.04,45.09,22067.0,33.4148,33.4445,33.4074,33.4445,22067.0
2018-05-11 13:20:00,45.09,45.09,45.06,45.06,15492.0,33.4445,33.4445,33.4223,33.4223,15492.0
2018-05-11 13:25:00,45.05,45.07,45.05,45.05,13887.0,33.4148,33.4297,33.4148,33.4148,13887.0
2018-05-11 13:30:00,45.05,45.06,45.05,45.05,14206.0,33.4148,33.4223,33.4148,33.4148,14206.0
2018-05-11 13:35:00,45.05,45.06,45.03,45.04,19625.0,33.4148,33.4223,33.4,33.4074,19625.0
2018-05-11 13:40:00,45.05,45.05,45.01,45.01,16918.0,33.4148,33.4148,33.3852,33.3852,16918.0
2018-05-11 13:45:00,45.01,45.05,45.0,45.05,24715.0,33.3852,33.4148,33.3777,33.4148,24715.0
2018-05-11 13:50:00,45.05,45.07,45.04,45.06,13082.0,33.4148,33.4297,33.4074,33.4223,13082.0
2018-05-11 13:55:00,45.05,45.07,45.05,45.07,9377.0,33.4148,33.4297,33.4148,33.4297,9377.0
2018-05-11 14:00:00,45.07,45.07,45.01,45.01,22342.0,33.4297,33.4297,33.3852,33.3852,22342.0
2018-05-11 14:05:00,45.01,45.04,45.01,45.04,12832.0,33.3852,33.4074,33.3852,33.4074,12832.0
2018-05-11 14:10:00,45.03,45.04,45.0,45.02,23977.0,33.4,33.4074,33.3777,33.3926,23977.0
2018-05-11 14:15:00,45.01,45.02,45.0,45.0,24370.0,33.3852,33.3926,33.3777,33.3777,24370.0
2018-05-11 14:20:00,45.0,45.01,44.97,44.98,25446.0,33.3777,33.3852,33.3555,33.3629,25446.0
2018-05-11 14:25:00,44.98,44.98,44.96,44.97,12257.0,33.3629,33.3629,33.3481,33.3555,12257.0
2018-05-11 14:30:00,44.97,44.99,44.96,44.98,27878.0,33.3555,33.3703,33.3481,33.3629,27878.0
2018-05-11 14:35:00,44.98,44.99,44.96,44.97,15424.0,33.3629,33.3703,33.3481,33.3555,15424.0
2018-05-11 14:40:00,44.97,44.97,44.95,44.96,12446.0,33.3555,33.3555,33.3407,33.3481,12446.0
2018-05-11 14:45:00,44.95,44.97,44.95,44.97,14906.0,33.3407,33.3555,33.3407,33.3555,14906.0
2018-05-11 14:50:00,44.97,44.97,44.92,44.93,25464.0,33.3555,33.3555,33.3184,33.3258,25464.0
2018-05-11 14:55:00,44.93,44.94,44.9,44.94,30427.0,33.3258,33.3332,33.3036,33.3332,30427.0
2018-05-11 15:00:00,44.94,44.94,44.9,44.9,39665.0,33.3332,33.3332,33.3036,33.3036,39665.0
2018-05-11 15:05:00,44.91,44.91,44.89,44.91,28238.0,33.311,33.311,33.2962,33.311,28238.0
2018-05-11 15:10:00,44.91,44.91,44.88,44.89,27657.0,33.311,33.311,33.2887,33.2962,27657.0
2018-05-11 15:15:00,44.89,44.91,44.88,44.9,44983.0,33.2962,33.311,33.2887,33.3036,44983.0
2018-05-11 15:20:00,44.9,44.9,44.86,44.86,28500.0,33.3036,33.3036,33.2739,33.2739,28500.0
2018-05-11 15:25:00,44.87,44.89,44.85,44.89,28018.0,33.2813,33.2962,33.2665,33.2962,28018.0
2018-05-11 15:30:00,44.88,44.91,44.87,44.91,29079.0,33.2887,33.311,33.2813,33.311,29079.0
2018-05-11 15:35:00,44.91,44.95,44.9,44.93,40624.0,33.311,33.3407,33.3036,33.3258,40624.0
2018-05-11 15:40:00,44.92,44.92,44.9,44.91,42515.0,33.3184,33.3184,33.3036,33.311,42515.0
2018-05-11 15:45:00,44.92,44.93,44.87,44.89,91682.0,33.3184,33.3258,33.2813,33.2962,91682.0
2018-05-11 15:50:00,44.89,44.9,44.85,44.86,104775.0,33.2962,33.3036,33.2665,33.2739,104775.0
2018-05-11 15:55:00,44.86,44.93,44.85,44.93,243842.0,33.2739,33.3258,33.2665,33.3258,243842.0
2018-05-14 09:30:00,44.95,45.12,44.95,45.09,97481.0,33.3407,33.4668,33.3407,33.4445,97481.0
2018-05-14 09:35:00,45.08,45.13,45.04,45.09,42438.0,33.4371,33.4742,33.4074,33.4445,42438.0
2018-05-14 09:40:00,45.1,45.1,44.99,45.03,22466.0,33.4519,33.4519,33.3703,33.4,22466.0
2018-05-14 09:45:00,45.02,45.07,45.01,45.07,26818.0,33.3926,33.4297,33.3852,33.4297,26818.0
2018-05-14 09:50:00,45.07,45.11,45.05,45.1,34800.0,33.4297,33.4593,33.4148,33.4519,34800.0
2018-05-14 09:55:00,45.09,45.1,45.05,45.06,28340.0,33.4445,33.4519,33.4148,33.4223,28340.0
2018-05-14 10:00:00,45.06,45.07,45.0,45.02,42743.0,33.4223,33.4297,33.3777,33.3926,42743.0
2018-05-14 10:05:00,45.0,45.0,44.95,44.96,50336.0,33.3777,33.3777,33.3407,33.3481,50336.0
2018-05-14 10:10:00,44.95,44.97,44.91,44.95,130371.0,33.3407,33.3555,33.311,33.3407,130371.0
2018-05-14 10:15:00,44.95,44.95,44.86,44.89,27046.0,33.3407,33.3407,33.2739,33.2962,27046.0
2018-05-14 10:20:00,44.89,44.91,44.85,44.9,28106.0,33.2962,33.311,33.2665,33.3036,28106.0
2018-05-14 10:25:00,44.9,44.95,44.89,44.94,30138.0,33.3036,33.3407,33.2962,33.3332,30138.0
2018-05-14 10:30:00,44.95,44.96,44.9,44.91,50570.0,33.3407,33.3481,33.3036,33.311,50570.0
2018-05-14 10:35:00,44.91,44.92,44.86,44.86,36469.0,33.311,33.3184,33.2739,33.2739,36469.0
2018-05-14 10:40:00,44.86,44.86,44.8,44.84,98549.0,33.2739,33.2739,33.2294,33.2591,98549.0
2018-05-14 10:45:00,44.84,44.85,44.8,44.81,46315.0,33.2591,33.2665,33.2294,33.2368,46315.0
2018-05-14 10:50:00,44.81,44.84,44.8,44.84,21805.0,33.2368,33.2591,33.2294,33.2591,21805.0
2018-05-14 10:55:00,44.84,44.86,44.83,44.83,44903.0,33.2591,33.2739,33.2517,33.2517,44903.0
2018-05-14 11:00:00,44.83,44.85,44.82,44.83,36869.0,33.2517,33.2665,33.2442,33.2517,36869.0
2018-05-14 11:05:00,44.82,44.84,44.8,44.84,40461.0,33.2442,33.2591,33.2294,33.2591,40461.0
2018-05-14 11:10:00,44.84,44.86,44.83,44.84,19762.0,33.2591,33.2739,33.2517,33.2591,19762.0
2018-05-14 11:15:00,44.84,44.85,44.8,44.81,20479.0,33.2591,33.2665,33.2294,33.2368,20479.0
2018-05-14 11:20:00,44.8,44.81,44.78,44.79,24925.0,33.2294,33.2368,33.2146,33.222,24925.0
2018-05-14 11:25:00,44.8,44.83,44.79,44.82,10323.0,33.2294,33.2517,33.222,33.2442,10323.0
2018-05-14 11:30:00,44.82,44.83,44.81,44.83,11863.0,33.2442,33.2517,33.2368,33.2517,11863.0
2018-05-14 11:35:00,44.82,44.83,44.79,44.8,22550.0,33.2442,33.2517,33.222,33.2294,22550.0
2018-05-14 11:40:00,44.8,44.81,44.78,44.79,7129.0,33.2294,33.2368,33.2146,33.222,7129.0
2018-05-14 11:45:00,44.78,44.79,44.77,44.78,12098.0,33.2146,33.222,33.2072,33.2146,12098.0
2018-05-14 11:50:00,44.78,44.78,44.73,44.73,26485.0,33.2146,33.2146,33.1775,33.1775,26485.0
2018-05-14 11:55:00,44.73,44.74,44.67,44.68,21698.0,33.1775,33.1849,33.133,33.1404,21698.0
2018-05-14 12:00:00,44.68,44.69,44.6,44.6,56693.0,33.1404,33.1478,33.0811,33.0811,56693.0
2018-05-14 12:05:00,44.6,44.61,44.56,44.57,24547.0,33.0811,33.0885,33.0514,33.0588,24547.0
2018-05-14 12:10:00,44.56,44.56,44.5,44.51,36964.0,33.0514,33.0514,33.0069,33.0143,36964.0
2018-05-14 12:15:00,44.51,44.51,44.44,44.46,31150.0,33.0143,33.0143,32.9624,32.9772,31150.0
2018-05-14 12:20:00,44.45,44.46,44.38,44.39,29944.0,32.9698,32.9772,32.9179,32.9253,29944.0
2018-05-14 12:25:00,44.38,44.44,44.38,44.42,26434.0,32.9179,32.9624,32.9179,32.9475,26434.0
2018-05-14 12:30:00,44.42,44.49,44.42,44.44,22548.0,32.9475,32.9995,32.9475,32.9624,22548.0
2018-05-14 12:35:00,44.44,44.49,44.42,44.47,17351.0,32.9624,32.9995,32.9475,32.9846,17351.0
2018-05-14 12:40:00,44.47,44.5,44.4,44.41,26672.0,32.9846,33.0069,32.9327,32.9401,26672.0
2018-05-14 12:45:00,44.41,44.5,44.41,44.49,27835.0,32.9401,33.0069,32.9401,32.9995,27835.0
2018-05-14 12:50:00,44.5,44.54,44.49,44.53,14242.0,33.0069,33.0366,32.9995,33.0291,14242.0
2018-05-14 12:55:00,44.54,44.56,44.52,44.56,17768.0,33.0366,33.0514,33.0217,33.0514,17768.0
2018-05-14 13:00:00,44.56,44.58,44.53,44.56,26370.0,33.0514,33.0662,33.0291,33.0514,26370.0
2018-05-14 13:05:00,44.55,44.57,44.49,44.5,26483.0,33.044,33.0588,32.9995,33.0069,26483.0
2018-05-14 13:10:00,44.49,44.51,44.48,44.49,19802.0,32.9995,33.0143,32.9921,32.9995,19802.0
2018-05-14 13:15:00,44.48,44.51,44.46,44.47,21726.0,32.9921,33.0143,32.9772,32.9846,21726.0
2018-05-14 13:20:00,44.47,44.51,44.46,44.49,34700.0,32.9846,33.0143,32.9772,32.9995,34700.0
2018-05-14 13:25:00,44.5,44.51,44.49,44.49,11997.0,33.0069,33.0143,32.9995,32.9995,11997.0
2018-05-14 13:30:00,44.49,44.5,44.47,44.47,31342.0,32.9995,33.0069,32.9846,32.9846,31342.0
2018-05-14 13:35:00,44.47,44.47,44.42,44.45,23572.0,32.9846,32.9846,32.9475,32.9698,23572.0
2018-05-14 13:40:00,44.45,44.47,44.44,44.46,30343.0,32.9698,32.9846,32.9624,32.9772,30343.0
2018-05-14 13:45:00,44.46,44.46,44.42,44.43,17345.0,32.9772,32.9772,32.9475,32.955,17345.0
2018-05-14 13:50:00,44.42,44.43,44.38,44.38,33154.0,32.9475,32.955,32.9179,32.9179,33154.0
2018-05-14 13:55:00,44.39,44.39,44.36,44.36,21259.0,32.9253,32.9253,32.903,32.903,21259.0
2018-05-14 14:00:00,44.37,44.39,44.36,44.37,29950.0,32.9105,32.9253,32.903,32.9105,29950.0
2018-05-14 14:05:00,44.38,44.38,44.33,44.36,31828.0,32.9179,32.9179,32.8808,32.903,31828.0
2018-05-14 14:10:00,44.35,44.36,44.35,44.36,14275.0,32.8956,32.903,32.8956,32.903,14275.0
2018-05-14 14:15:00,44.36,44.36,44.32,44.32,24152.0,32.903,32.903,32.8734,32.8734,24152.0
2018-05-14 14:20:00,44.32,44.37,44.3,44.37,36477.0,32.8734,32.9105,32.8585,32.9105,36477.0
2018-05-14 14:25:00,44.37,44.39,44.32,44.32,27122.0,32.9105,32.9253,32.8734,32.8734,27122.0
2018-05-14 14:30:00,44.32,44.33,44.3,44.32,23522.0,32.8734,32.8808,32.8585,32.8734,23522.0
2018-05-14 14:35:00,44.32,44.35,44.31,44.34,30388.0,32.8734,32.8956,32.866,32.8882,30388.0
2018-05-14 14:40:00,44.35,44.38,44.33,44.37,40918.0,32.8956,32.9179,32.8808,32.9105,40918.0
2018-05-14 14:45:00,44.38,44.41,44.37,44.4,20122.0,32.9179,32.9401,32.9105,32.9327,20122.0
2018-05-14 14:50:00,44.4,44.41,44.38,44.39,44133.0,32.9327,32.9401,32.9179,32.9253,44133.0
2018-05-14 14:55:00,44.39,44.44,44.38,44.41,68543.0,32.9253,32.9624,32.9179,32.9401,68543.0
2018-05-14 15:00:00,44.41,44.43,44.38,44.41,61483.0,32.9401,32.955,32.9179,32.9401,61483.0
2018-05-14 15:05:00,44.41,44.43,44.4,44.41,41263.0,32.9401,32.955,32.9327,32.9401,41263.0
2018-05-14 15:10:00,44.41,44.41,44.37,44.41,67045.0,32.9401,32.9401,32.9105,32.9401,67045.0
2018-05-14 15:15:00,44.4,44.43,44.37,44.38,54505.0,32.9327,32.955,32.9105,32.9179,54505.0
2018-05-14 15:20:00,44.38,44.39,44.37,44.38,54601.0,32.9179,32.9253,32.9105,32.9179,54601.0
2018-05-14 15:25:00,44.37,44.43,44.37,44.41,59035.0,32.9105,32.955,32.9105,32.9401,59035.0
2018-05-14 15:30:00,44.41,44.43,44.36,44.37,36385.0,32.9401,32.955,32.903,32.9105,36385.0
2018-05-14 15:35:00,44.37,44.4,44.35,44.4,76186.0,32.9105,32.9327,32.8956,32.9327,76186.0
2018-05-14 15:40:00,44.4,44.43,44.39,44.41,50580.0,32.9327,32.955,32.9253,32.9401,50580.0
2018-05-14 15:45:00,44.4,44.44,44.39,44.41,69140.0,32.9327,32.9624,32.9253,32.9401,69140.0
2018-05-14 15:50:00,44.41,44.47,44.4,44.47,81693.0,32.9401,32.9846,32.9327,32.9846,81693.0
2018-05-14 15:55:00,44.48,44.55,44.46,44.55,252370.0,32.9921,33.044,32.9772,33.044,252370.0
2018-05-15 09:30:00,44.42,44.51,44.33,44.34,95866.0,32.9475,33.0143,32.8808,32.8882,95866.0
2018-05-15 09:35:00,44.35,44.4,44.26,44.29,87762.0,32.8956,32.9327,32.8289,32.8511,87762.0
2018-05-15 09:40:00,44.29,44.34,44.24,44.25,46594.0,32.8511,32.8882,32.814,32.8215,46594.0
2018-05-15 09:45:00,44.25,44.26,44.16,44.16,56188.0,32.8215,32.8289,32.7547,32.7547,56188.0
2018-05-15 09:50:00,44.16,44.2,44.04,44.07,72005.0,32.7547,32.7844,32.6657,32.6879,72005.0
2018-05-15 09:55:00,44.08,44.1,44.01,44.1,53568.0,32.6954,32.7102,32.6434,32.7102,53568.0
2018-05-15 10:00:00,44.09,44.13,44.06,44.07,54087.0,32.7028,32.7324,32.6805,32.6879,54087.0
2018-05-15 10:05:00,44.07,44.17,44.05,44.12,96239.0,32.6879,32.7621,32.6731,32.725,96239.0
2018-05-15 10:10:00,44.11,44.12,44.07,44.07,65307.0,32.7176,32.725,32.6879,32.6879,65307.0
2018-05-15 10:15:00,44.07,44.17,44.07,44.17,21629.0,32.6879,32.7621,32.6879,32.7621,21629.0
2018-05-15 10:20:00,44.17,44.19,44.13,44.16,34850.0,32.7621,32.7769,32.7324,32.7547,34850.0
2018-05-15 10:25:00,44.16,44.21,44.14,44.21,25474.0,32.7547,32.7918,32.7399,32.7918,25474.0
2018-05-15 10:30:00,44.2,44.25,44.19,44.23,34829.0,32.7844,32.8215,32.7769,32.8066,34829.0
2018-05-15 10:35:00,44.23,44.29,44.21,44.23,35157.0,32.8066,32.8511,32.7918,32.8066,35157.0
2018-05-15 10:40:00,44.23,44.25,44.19,44.2,32963.0,32.8066,32.8215,32.7769,32.7844,32963.0
2018-05-15 10:45:00,44.21,44.23,44.2,44.21,42242.0,32.7918,32.8066,32.7844,32.7918,42242.0
2018-05-15 10:50:00,44.21,44.21,44.15,44.17,47209.0,32.7918,32.7918,32.7473,32.7621,47209.0
2018-05-15 10:55:00,44.17,44.22,44.14,44.2,33142.0,32.7621,32.7992,32.7399,32.7844,33142.0
2018-05-15 11:00:00,44.2,44.21,44.12,44.13,25835.0,32.7844,32.7918,32.725,32.7324,25835.0
2018-05-15 11:05:00,44.12,44.17,44.1,44.17,36216.0,32.725,32.7621,32.7102,32.7621,36216.0
2018-05-15 11:10:00,44.16,44.17,44.13,44.17,31632.0,32.7547,32.7621,32.7324,32.7621,31632.0
2018-05-15 11:15:00,44.16,44.25,44.16,44.25,39094.0,32.7547,32.8215,32.7547,32.8215,39094.0
2018-05-15 11:20:00,44.25,44.25,44.2,44.23,64276.0,32.8215,32.8215,32.7844,32.8066,64276.0
2018-05-15 11:25:00,44.23,44.29,44.23,44.23,55376.0,32.8066,32.8511,32.8066,32.8066,55376.0
2018-05-15 11:30:00,44.23,44.26,44.23,44.23,39971.0,32.8066,32.8289,32.8066,32.8066,39971.0
2018-05-15 11:35:00,44.24,44.29,44.24,44.28,32118.0,32.814,32.8511,32.814,32.8437,32118.0
2018-05-15 11:40:00,44.28,44.28,44.24,44.24,21657.0,32.8437,32.8437,32.814,32.814,21657.0
2018-05-15 11:45:00,44.23,44.23,44.17,44.17,36900.0,32.8066,32.8066,32.7621,32.7621,36900.0
2018-05-15 11:50:00,44.17,44.18,44.14,44.14,17802.0,32.7621,32.7695,32.7399,32.7399,17802.0
2018-05-15 11:55:00,44.14,44.14,44.07,44.09,48654.0,32.7399,32.7399,32.6879,32.7028,48654.0
2018-05-15 12:00:00,44.09,44.11,44.04,44.05,75195.0,32.7028,32.7176,32.6657,32.6731,75195.0
2018-05-15 12:05:00,44.05,44.08,44.04,44.07,42051.0,32.6731,32.6954,32.6657,32.6879,42051.0
2018-05-15 12:10:00,44.08,44.09,44.04,44.05,23422.0,32.6954,32.7028,32.6657,32.6731,23422.0
2018-05-15 12:15:00,44.05,44.11,44.04,44.08,29848.0,32.6731,32.7176,32.6657,32.6954,29848.0
2018-05-15 12:20:00,44.08,44.09,44.05,44.05,26723.0,32.6954,32.7028,32.6731,32.6731,26723.0
2018-05-15 12:25:00,44.05,44.07,44.03,44.04,13782.0,32.6731,32.6879,32.6583,32.6657,13782.0
2018-05-15 12:30:00,44.04,44.07,44.04,44.05,32758.0,32.6657,32.6879,32.6657,32.6731,32758.0
2018-05-15 12:35:00,44.05,44.09,44.04,44.09,25196.0,32.6731,32.7028,32.6657,32.7028,25196.0
2018-05-15 12:40:00,44.09,44.11,44.07,44.07,20619.0,32.7028,32.7176,32.6879,32.6879,20619.0
2018-05-15 12:45:00,44.07,44.13,44.07,44.11,20889.0,32.6879,32.7324,32.6879,32.7176,20889.0
2018-05-15 12:50:00,44.11,44.14,44.11,44.13,9870.0,32.7176,32.7399,32.7176,32.7324,9870.0
2018-05-15 12:55:00,44.13,44.16,44.13,44.13,24979.0,32.7324,32.7547,32.7324,32.7324,24979.0
2018-05-15 13:00:00,44.14,44.15,44.11,44.11,23468.0,32.7399,32.7473,32.7176,32.7176,23468.0
2018-05-15 13:05:00,44.12,44.13,44.11,44.12,15101.0,32.725,32.7324,32.7176,32.725,15101.0
2018-05-15 13:10:00,44.12,44.13,44.1,44.11,29992.0,32.725,32.7324,32.7102,32.7176,29992.0
2018-05-15 13:15:00,44.12,44.12,44.09,44.11,19622.0,32.725,32.725,32.7028,32.7176,19622.0
2018-05-15 13:20:00,44.11,44.12,44.07,44.12,26235.0,32.7176,32.725,32.6879,32.725,26235.0
2018-05-15 13:25:00,44.12,44.12,44.08,44.1,38276.0,32.725,32.725,32.6954,32.7102,38276.0
2018-05-15 13:30:00,44.11,44.14,44.08,44.09,52143.0,32.7176,32.7399,32.6954,32.7028,52143.0
2018-05-15 13:35:00,44.1,44.15,44.09,44.14,32222.0,32.7102,32.7473,32.7028,32.7399,32222.0
2018-05-15 13:40:00,44.14,44.22,44.14,44.22,28454.0,32.7399,32.7992,32.7399,32.7992,28454.0
2018-05-15 13:45:00,44.22,44.23,44.17,44.18,20307.0,32.7992,32.8066,32.7621,32.7695,20307.0
2018-05-15 13:50:00,44.18,44.2,44.13,44.15,73395.0,32.7695,32.7844,32.7324,32.7473,73395.0
2018-05-15 13:55:00,44.15,44.16,44.12,44.12,77987.0,32.7473,32.7547,32.725,32.725,77987.0
2018-05-15 14:00:00,44.13,44.13,44.06,44.07,36714.0,32.7324,32.7324,32.6805,32.6879,36714.0
2018-05-15 14:05:00,44.07,44.08,44.03,44.05,68002.0,32.6879,32.6954,32.6583,32.6731,68002.0
2018-05-15 14:10:00,44.05,44.08,44.04,44.08,28798.0,32.6731,32.6954,32.6657,32.6954,28798.0
2018-05-15 14:15:00,44.07,44.08,44.04,44.05,37136.0,32.6879,32.6954,32.6657,32.6731,37136.0
2018-05-15 14:20:00,44.05,44.09,44.05,44.07,25719.0,32.6731,32.7028,32.6731,32.6879,25719.0
2018-05-15 14:25:00,44.07,44.14,44.04,44.12,37848.0,32.6879,32.7399,32.6657,32.725,37848.0
2018-05-15 14:30:00,44.11,44.16,44.11,44.13,30302.0,32.7176,32.7547,32.7176,32.7324,30302.0
2018-05-15 14:35:00,44.13,44.15,44.07,44.1,25843.0,32.7324,32.7473,32.6879,32.7102,25843.0
2018-05-15 14:40:00,44.1,44.13,44.08,44.11,22560.0,32.7102,32.7324,32.6954,32.7176,22560.0
2018-05-15 14:45:00,44.11,44.11,44.08,44.11,17928.0,32.7176,32.7176,32.6954,32.7176,17928.0
2018-05-15 14:50:00,44.11,44.13,44.1,44.11,19131.0,32.7176,32.7324,32.7102,32.7176,19131.0
2018-05-15 14:55:00,44.12,44.13,44.1,44.11,18721.0,32.725,32.7324,32.7102,32.7176,18721.0
2018-05-15 15:00:00,44.1,44.11,44.08,44.08,40688.0,32.7102,32.7176,32.6954,32.6954,40688.0
2018-05-15 15:05:00,44.09,44.11,44.07,44.09,47967.0,32.7028,32.7176,32.6879,32.7028,47967.0
2018-05-15 15:10:00,44.09,44.1,44.07,44.07,25136.0,32.7028,32.7102,32.6879,32.6879,25136.0
2018-05-15 15:15:00,44.07,44.1,44.05,44.07,27475.0,32.6879,32.7102,32.6731,32.6879,27475.0
2018-05-15 15:20:00,44.07,44.09,44.05,44.06,18492.0,32.6879,32.7028,32.6731,32.6805,18492.0
2018-05-15 15:25:00,44.07,44.08,44.05,44.06,15780.0,32.6879,32.6954,32.6731,32.6805,15780.0
2018-05-15 15:30:00,44.06,44.12,44.06,44.11,40607.0,32.6805,32.725,32.6805,32.7176,40607.0
2018-05-15 15:35:00,44.12,44.14,44.11,44.13,35491.0,32.725,32.7399,32.7176,32.7324,35491.0
2018-05-15 15:40:00,44.13,44.14,44.08,44.08,41351.0,32.7324,32.7399,32.6954,32.6954,41351.0
2018-05-15 15:45:00,44.08,44.08,44.05,44.05,61195.0,32.6954,32.6954,32.6731,32.6731,61195.0
2018-05-15 15:50:00,44.05,44.15,44.05,44.13,79807.0,32.6731,32.7473,32.6731,32.7324,79807.0
2018-05-15 15:55:00,44.13,44.23,44.11,44.22,264070.0,32.7324,32.8066,32.7176,32.7992,264070.0
2018-05-16 09:30:00,44.23,44.47,44.22,44.29,64665.0,32.8066,32.9846,32.7992,32.8511,64665.0
2018-05-16 09:35:00,44.29,44.34,44.23,44.34,65287.0,32.8511,32.8882,32.8066,32.8882,65287.0
2018-05-16 09:40:00,44.34,44.43,44.32,44.35,42715.0,32.8882,32.955,32.8734,32.8956,42715.0
2018-05-16 09:45:00,44.35,44.42,44.34,44.35,37695.0,32.8956,32.9475,32.8882,32.8956,37695.0
2018-05-16 09:50:00,44.34,44.35,44.21,44.22,41988.0,32.8882,32.8956,32.7918,32.7992,41988.0
2018-05-16 09:55:00,44.23,44.23,44.16,44.17,59215.0,32.8066,32.8066,32.7547,32.7621,59215.0
2018-05-16 10:00:00,44.17,44.17,44.09,44.09,61986.0,32.7621,32.7621,32.7028,32.7028,61986.0
2018-05-16 10:05:00,44.09,44.15,44.08,44.13,43705.0,32.7028,32.7473,32.6954,32.7324,43705.0
2018-05-16 10:10:00,44.12,44.12,44.06,44.11,31133.0,32.725,32.725,32.6805,32.7176,31133.0
2018-05-16 10:15:00,44.1,44.12,44.05,44.07,38662.0,32.7102,32.725,32.6731,32.6879,38662.0
2018-05-16 10:20:00,44.06,44.07,44.02,44.05,42184.0,32.6805,32.6879,32.6509,32.6731,42184.0
2018-05-16 10:25:00,44.06,44.06,44.01,44.02,24053.0,32.6805,32.6805,32.6434,32.6509,24053.0
2018-05-16 10:30:00,44.02,44.04,44.01,44.02,40755.0,32.6509,32.6657,32.6434,32.6509,40755.0
2018-05-16 10:35:00,44.02,44.02,43.86,43.87,154544.0,32.6509,32.6509,32.5322,32.5396,154544.0
2018-05-16 10:40:00,43.87,43.87,43.78,43.79,53499.0,32.5396,32.5396,32.4728,32.4803,53499.0
2018-05-16 10:45:00,43.79,43.82,43.75,43.77,62836.0,32.4803,32.5025,32.4506,32.4654,62836.0
2018-05-16 10:50:00,43.77,43.77,43.63,43.64,65158.0,32.4654,32.4654,32.3616,32.369,65158.0
2018-05-16 10:55:00,43.64,43.72,43.62,43.7,63917.0,32.369,32.4283,32.3542,32.4135,63917.0
2018-05-16 11:00:00,43.7,43.75,43.69,43.71,55231.0,32.4135,32.4506,32.4061,32.4209,55231.0
2018-05-16 11:05:00,43.71,43.71,43.65,43.67,46189.0,32.4209,32.4209,32.3764,32.3913,46189.0
2018-05-16 11:10:00,43.67,43.73,43.66,43.73,26201.0,32.3913,32.4358,32.3838,32.4358,26201.0
2018-05-16 11:15:00,43.73,43.78,43.71,43.77,50268.0,32.4358,32.4728,32.4209,32.4654,50268.0
2018-05-16 11:20:00,43.76,43.79,43.7,43.72,34203.0,32.458,32.4803,32.4135,32.4283,34203.0
2018-05-16 11:25:00,43.71,43.73,43.66,43.66,44123.0,32.4209,32.4358,32.3838,32.3838,44123.0
2018-05-16 11:30:00,43.66,43.69,43.64,43.69,38920.0,32.3838,32.4061,32.369,32.4061,38920.0
2018-05-16 11:35:00,43.69,43.7,43.63,43.66,31464.0,32.4061,32.4135,32.3616,32.3838,31464.0
2018-05-16 11:40:00,43.66,43.72,43.65,43.71,30522.0,32.3838,32.4283,32.3764,32.4209,30522.0
2018-05-16 11:45:00,43.7,43.71,43.68,43.7,24456.0,32.4135,32.4209,32.3987,32.4135,24456.0
2018-05-16 11:50:00,43.71,43.72,43.68,43.7,26707.0,32.4209,32.4283,32.3987,32.4135,26707.0
2018-05-16 11:55:00,43.7,43.7,43.67,43.68,31837.0,32.4135,32.4135,32.3913,32.3987,31837.0
2018-05-16 12:00:00,43.68,43.71,43.65,43.7,26567.0,32.3987,32.4209,32.3764,32.4135,26567.0
2018-05-16 12:05:00,43.71,43.79,43.7,43.75,52545.0,32.4209,32.4803,32.4135,32.4506,52545.0
2018-05-16 12:10:00,43.75,43.75,43.7,43.71,17216.0,32.4506,32.4506,32.4135,32.4209,17216.0
2018-05-16 12:15:00,43.71,43.72,43.69,43.72,33139.0,32.4209,32.4283,32.4061,32.4283,33139.0
2018-05-16 12:20:00,43.72,43.72,43.69,43.72,14766.0,32.4283,32.4283,32.4061,32.4283,14766.0
2018-05-16 12:25:00,43.72,43.74,43.68,43.73,44450.0,32.4283,32.4432,32.3987,32.4358,44450.0
2018-05-16 12:30:00,43.73,43.78,43.72,43.72,36347.0,32.4358,32.4728,32.4283,32.4283,36347.0
2018-05-16 12:35:00,43.73,43.74,43.69,43.69,18957.0,32.4358,32.4432,32.4061,32.4061,18957.0
2018-05-16 12:40:00,43.7,43.71,43.66,43.66,22082.0,32.4135,32.4209,32.3838,32.3838,22082.0
2018-05-16 12:45:00,43.67,43.68,43.65,43.67,46953.0,32.3913,32.3987,32.3764,32.3913,46953.0
2018-05-16 12:50:00,43.67,43.69,43.66,43.66,34588.0,32.3913,32.4061,32.3838,32.3838,34588.0
2018-05-16 12:55:00,43.67,43.68,43.66,43.68,25386.0,32.3913,32.3987,32.3838,32.3987,25386.0
2018-05-16 13:00:00,43.67,43.71,43.67,43.7,24419.0,32.3913,32.4209,32.3913,32.4135,24419.0
2018-05-16 13:05:00,43.69,43.72,43.68,43.72,17882.0,32.4061,32.4283,32.3987,32.4283,17882.0
2018-05-16 13:10:00,43.71,43.73,43.69,43.72,17050.0,32.4209,32.4358,32.4061,32.4283,17050.0
2018-05-16 13:15:00,43.73,43.75,43.72,43.75,23692.0,32.4358,32.4506,32.4283,32.4506,23692.0
2018-05-16 13:20:00,43.75,43.8,43.75,43.79,34249.0,32.4506,32.4877,32.4506,32.4803,34249.0
2018-05-16 13:25:00,43.79,43.81,43.77,43.79,23197.0,32.4803,32.4951,32.4654,32.4803,23197.0
2018-05-16 13:30:00,43.79,43.81,43.79,43.8,27612.0,32.4803,32.4951,32.4803,32.4877,27612.0
2018-05-16 13:35:00,43.8,43.81,43.77,43.79,23257.0,32.4877,32.4951,32.4654,32.4803,23257.0
2018-05-16 13:40:00,43.8,43.82,43.79,43.8,13968.0,32.4877,32.5025,32.4803,32.4877,13968.0
2018-05-16 13:45:00,43.8,43.82,43.78,43.82,21683.0,32.4877,32.5025,32.4728,32.5025,21683.0
2018-05-16 13:50:00,43.82,43.85,43.81,43.84,26916.0,32.5025,32.5248,32.4951,32.5173,26916.0
2018-05-16 13:55:00,43.84,43.85,43.82,43.82,14545.0,32.5173,32.5248,32.5025,32.5025,14545.0
2018-05-16 14:00:00,43.83,43.85,43.82,43.83,21258.0,32.5099,32.5248,32.5025,32.5099,21258.0
2018-05-16 14:05:00,43.82,43.89,43.81,43.89,61986.0,32.5025,32.5544,32.4951,32.5544,61986.0
2018-05-16 14:10:00,43.88,43.9,43.85,43.86,26528.0,32.547,32.5618,32.5248,32.5322,26528.0
2018-05-16 14:15:00,43.86,43.87,43.82,43.82,61076.0,32.5322,32.5396,32.5025,32.5025,61076.0
2018-05-16 14:20:00,43.83,43.84,43.81,43.83,42715.0,32.5099,32.5173,32.4951,32.5099,42715.0
2018-05-16 14:25:00,43.83,43.86,43.82,43.84,48912.0,32.5099,32.5322,32.5025,32.5173,48912.0
2018-05-16 14:30:00,43.84,43.84,43.83,43.83,17240.0,32.5173,32.5173,32.5099,32.5099,17240.0
2018-05-16 14:35:00,43.84,43.87,43.83,43.86,27481.0,32.5173,32.5396,32.5099,32.5322,27481.0
2018-05-16 14:40:00,43.86,43.86,43.84,43.84,36841.0,32.5322,32.5322,32.5173,32.5173,36841.0
2018-05-16 14:45:00,43.85,43.88,43.84,43.88,27585.0,32.5248,32.547,32.5173,32.547,27585.0
2018-05-16 14:50:00,43.88,43.9,43.85,43.9,33741.0,32.547,32.5618,32.5248,32.5618,33741.0
2018-05-16 14:55:00,43.9,43.9,43.86,43.87,20276.0,32.5618,32.5618,32.5322,32.5396,20276.0
2018-05-16 15:00:00,43.86,43.86,43.82,43.84,62626.0,32.5322,32.5322,32.5025,32.5173,62626.0
2018-05-16 15:05:00,43.84,43.87,43.82,43.85,24740.0,32.5173,32.5396,32.5025,32.5248,24740.0
2018-05-16 15:10:00,43.85,43.88,43.84,43.87,62281.0,32.5248,32.547,32.5173,32.5396,62281.0
2018-05-16 15:15:00,43.88,43.88,43.83,43.84,42621.0,32.547,32.547,32.5099,32.5173,42621.0
2018-05-16 15:20:00,43.84,43.85,43.83,43.84,30529.0,32.5173,32.5248,32.5099,32.5173,30529.0
2018-05-16 15:25:00,43.84,43.86,43.84,43.86,37882.0,32.5173,32.5322,32.5173,32.5322,37882.0
2018-05-16 15:30:00,43.85,43.86,43.82,43.83,58378.0,32.5248,32.5322,32.5025,32.5099,58378.0
2018-05-16 15:35:00,43.83,43.85,43.82,43.85,58163.0,32.5099,32.5248,32.5025,32.5248,58163.0
2018-05-16 15:40:00,43.85,43.86,43.84,43.84,44588.0,32.5248,32.5322,32.5173,32.5173,44588.0
2018-05-16 15:45:00,43.84,43.86,43.83,43.85,88661.0,32.5173,32.5322,32.5099,32.5248,88661.0
2018-05-16 15:50:00,43.84,43.89,43.84,43.87,68361.0,32.5173,32.5544,32.5173,32.5396,68361.0
2018-05-16 15:55:00,43.88,43.89,43.84,43.89,357487.0,32.547,32.5544,32.5173,32.5544,357487.0
2018-05-17 09:30:00,43.91,43.97,43.88,43.88,91105.0,32.5693,32.6138,32.547,32.547,91105.0
2018-05-17 09:35:00,43.9,43.91,43.8,43.84,70824.0,32.5618,32.5693,32.4877,32.5173,70824.0
2018-05-17 09:40:00,43.83,43.87,43.76,43.77,59801.0,32.5099,32.5396,32.458,32.4654,59801.0
2018-05-17 09:45:00,43.76,43.82,43.74,43.76,62782.0,32.458,32.5025,32.4432,32.458,62782.0
2018-05-17 09:50:00,43.76,43.79,43.74,43.75,50567.0,32.458,32.4803,32.4432,32.4506,50567.0
2018-05-17 09:55:00,43.75,43.77,43.72,43.73,77963.0,32.4506,32.4654,32.4283,32.4358,77963.0
2018-05-17 10:00:00,43.73,43.74,43.69,43.73,79284.0,32.4358,32.4432,32.4061,32.4358,79284.0
2018-05-17 10:05:00,43.73,43.75,43.69,43.73,71128.0,32.4358,32.4506,32.4061,32.4358,71128.0
2018-05-17 10:10:00,43.73,43.74,43.64,43.65,118718.0,32.4358,32.4432,32.369,32.3764,118718.0
2018-05-17 10:15:00,43.65,43.67,43.61,43.67,44114.0,32.3764,32.3913,32.3467,32.3913,44114.0
2018-05-17 10:20:00,43.68,43.7,43.64,43.66,42955.0,32.3987,32.4135,32.369,32.3838,42955.0
2018-05-17 10:25:00,43.66,43.73,43.66,43.72,96810.0,32.3838,32.4358,32.3838,32.4283,96810.0
2018-05-17 10:30:00,43.72,43.82,43.71,43.81,77338.0,32.4283,32.5025,32.4209,32.4951,77338.0
2018-05-17 10:35:00,43.81,43.82,43.73,43.77,29261.0,32.4951,32.5025,32.4358,32.4654,29261.0
2018-05-17 10:40:00,43.77,43.79,43.75,43.79,30242.0,32.4654,32.4803,32.4506,32.4803,30242.0
2018-05-17 10:45:00,43.79,43.83,43.79,43.83,60454.0,32.4803,32.5099,32.4803,32.5099,60454.0
2018-05-17 10:50:00,43.83,43.93,43.82,43.93,78697.0,32.5099,32.5841,32.5025,32.5841,78697.0
2018-05-17 10:55:00,43.93,43.96,43.85,43.85,79043.0,32.5841,32.6064,32.5248,32.5248,79043.0
2018-05-17 11:00:00,43.85,43.91,43.81,43.82,136727.0,32.5248,32.5693,32.4951,32.5025,136727.0
2018-05-17 11:05:00,43.82,43.83,43.76,43.76,128139.0,32.5025,32.5099,32.458,32.458,128139.0
2018-05-17 11:10:00,43.77,43.79,43.7,43.7,65003.0,32.4654,32.4803,32.4135,32.4135,65003.0
2018-05-17 11:15:00,43.71,43.74,43.67,43.67,63313.0,32.4209,32.4432,32.3913,32.3913,63313.0
2018-05-17 11:20:00,43.66,43.69,43.64,43.69,114725.0,32.3838,32.4061,32.369,32.4061,114725.0
2018-05-17 11:25:00,43.69,43.69,43.61,43.62,41702.0,32.4061,32.4061,32.3467,32.3542,41702.0
2018-05-17 11:30:00,43.62,43.65,43.6,43.61,44403.0,32.3542,32.3764,32.3393,32.3467,44403.0
2018-05-17 11:35:00,43.61,43.65,43.59,43.65,49254.0,32.3467,32.3764,32.3319,32.3764,49254.0
2018-05-17 11:40:00,43.65,43.66,43.59,43.59,20990.0,32.3764,32.3838,32.3319,32.3319,20990.0
2018-05-17 11:45:00,43.59,43.66,43.59,43.65,36493.0,32.3319,32.3838,32.3319,32.3764,36493.0
2018-05-17 11:50:00,43.64,43.68,43.64,43.67,36829.0,32.369,32.3987,32.369,32.3913,36829.0
2018-05-17 11:55:00,43.67,43.69,43.65,43.66,37725.0,32.3913,32.4061,32.3764,32.3838,37725.0
2018-05-17 12:00:00,43.66,43.7,43.65,43.7,40925.0,32.3838,32.4135,32.3764,32.4135,40925.0
2018-05-17 12:05:00,43.7,43.73,43.67,43.72,39436.0,32.4135,32.4358,32.3913,32.4283,39436.0
2018-05-17 12:10:00,43.72,43.74,43.7,43.7,18558.0,32.4283,32.4432,32.4135,32.4135,18558.0
2018-05-17 12:15:00,43.71,43.71,43.7,43.71,16226.0,32.4209,32.4209,32.4135,32.4209,16226.0
2018-05-17 12:20:00,43.71,43.71,43.69,43.7,27157.0,32.4209,32.4209,32.4061,32.4135,27157.0
2018-05-17 12:25:00,43.7,43.71,43.69,43.71,29829.0,32.4135,32.4209,32.4061,32.4209,29829.0
2018-05-17 12:30:00,43.7,43.71,43.7,43.7,14306.0,32.4135,32.4209,32.4135,32.4135,14306.0
2018-05-17 12:35:00,43.71,43.72,43.65,43.66,75461.0,32.4209,32.4283,32.3764,32.3838,75461.0
2018-05-17 12:40:00,43.65,43.67,43.63,43.64,41862.0,32.3764,32.3913,32.3616,32.369,41862.0
2018-05-17 12:45:00,43.64,43.65,43.63,43.65,28676.0,32.369,32.3764,32.3616,32.3764,28676.0
2018-05-17 12:50:00,43.65,43.67,43.64,43.67,44155.0,32.3764,32.3913,32.369,32.3913,44155.0
2018-05-17 12:55:00,43.66,43.71,43.66,43.7,30998.0,32.3838,32.4209,32.3838,32.4135,30998.0
2018-05-17 13:00:00,43.7,43.7,43.66,43.68,74907.0,32.4135,32.4135,32.3838,32.3987,74907.0
2018-05-17 13:05:00,43.68,43.68,43.66,43.66,15470.0,32.3987,32.3987,32.3838,32.3838,15470.0
2018-05-17 13:10:00,43.67,43.68,43.66,43.68,20909.0,32.3913,32.3987,32.3838,32.3987,20909.0
2018-05-17 13:15:00,43.67,43.68,43.64,43.65,22989.0,32.3913,32.3987,32.369,32.3764,22989.0
2018-05-17 13:20:00,43.65,43.65,43.61,43.64,46506.0,32.3764,32.3764,32.3467,32.369,46506.0
2018-05-17 13:25:00,43.64,43.65,43.62,43.63,23077.0,32.369,32.3764,32.3542,32.3616,23077.0
2018-05-17 13:30:00,43.63,43.65,43.63,43.63,21001.0,32.3616,32.3764,32.3616,32.3616,21001.0
2018-05-17 13:35:00,43.64,43.66,43.63,43.65,26333.0,32.369,32.3838,32.3616,32.3764,26333.0
2018-05-17 13:40:00,43.65,43.65,43.62,43.62,18596.0,32.3764,32.3764,32.3542,32.3542,18596.0
2018-05-17 13:45:00,43.62,43.63,43.6,43.61,31537.0,32.3542,32.3616,32.3393,32.3467,31537.0
2018-05-17 13:50:00,43.61,43.62,43.57,43.58,57672.0,32.3467,32.3542,32.3171,32.3245,57672.0
2018-05-17 13:55:00,43.59,43.64,43.58,43.64,24139.0,32.3319,32.369,32.3245,32.369,24139.0
2018-05-17 14:00:00,43.64,43.75,43.63,43.75,50972.0,32.369,32.4506,32.3616,32.4506,50972.0
2018-05-17 14:05:00,43.75,43.76,43.7,43.71,33646.0,32.4506,32.458,32.4135,32.4209,33646.0
2018-05-17 14:10:00,43.71,43.72,43.68,43.69,25594.0,32.4209,32.4283,32.3987,32.4061,25594.0
2018-05-17 14:15:00,43.69,43.69,43.65,43.65,19581.0,32.4061,32.4061,32.3764,32.3764,19581.0
2018-05-17 14:20:00,43.65,43.66,43.61,43.62,31580.0,32.3764,32.3838,32.3467,32.3542,31580.0
2018-05-17 14:25:00,43.62,43.64,43.61,43.64,30822.0,32.3542,32.369,32.3467,32.369,30822.0
2018-05-17 14:30:00,43.63,43.64,43.59,43.59,46434.0,32.3616,32.369,32.3319,32.3319,46434.0
2018-05-17 14:35:00,43.59,43.6,43.56,43.58,40821.0,32.3319,32.3393,32.3097,32.3245,40821.0
2018-05-17 14:40:00,43.57,43.58,43.56,43.58,22397.0,32.3171,32.3245,32.3097,32.3245,22397.0
2018-05-17 14:45:00,43.58,43.6,43.57,43.59,52220.0,32.3245,32.3393,32.3171,32.3319,52220.0
2018-05-17 14:50:00,43.59,43.67,43.58,43.65,53551.0,32.3319,32.3913,32.3245,32.3764,53551.0
2018-05-17 14:55:00,43.64,43.66,43.64,43.66,34087.0,32.369,32.3838,32.369,32.3838,34087.0
2018-05-17 15:00:00,43.65,43.67,43.64,43.67,25450.0,32.3764,32.3913,32.369,32.3913,25450.0
2018-05-17 15:05:00,43.66,43.67,43.61,43.62,43894.0,32.3838,32.3913,32.3467,32.3542,43894.0
2018-05-17 15:10:00,43.62,43.63,43.62,43.63,18247.0,32.3542,32.3616,32.3542,32.3616,18247.0
2018-05-17 15:15:00,43.63,43.63,43.57,43.58,72852.0,32.3616,32.3616,32.3171,32.3245,72852.0
2018-05-17 15:20:00,43.59,43.6,43.57,43.59,48519.0,32.3319,32.3393,32.3171,32.3319,48519.0
2018-05-17 15:25:00,43.6,43.6,43.58,43.59,57946.0,32.3393,32.3393,32.3245,32.3319,57946.0
2018-05-17 15:30:00,43.58,43.59,43.53,43.55,98876.0,32.3245,32.3319,32.2874,32.3022,98876.0
2018-05-17 15:35:00,43.55,43.58,43.55,43.58,44665.0,32.3022,32.3245,32.3022,32.3245,44665.0
2018-05-17 15:40:00,43.58,43.59,43.55,43.58,113191.0,32.3245,32.3319,32.3022,32.3245,113191.0
2018-05-17 15:45:00,43.58,43.59,43.54,43.55,121478.0,32.3245,32.3319,32.2948,32.3022,121478.0
2018-05-17 15:50:00,43.56,43.61,43.54,43.61,146230.0,32.3097,32.3467,32.2948,32.3467,146230.0
2018-05-17 15:55:00,43.6,43.63,43.6,43.62,281740.0,32.3393,32.3616,32.3393,32.3542,281740.0
2018-05-18 09:30:00,43.13,43.38,43.02,43.1,320719.0,32.4399,32.628,32.3572,32.4174,320719.0
2018-05-18 09:35:00,43.1,43.1,42.87,42.87,185258.0,32.4174,32.4174,32.2444,32.2444,185258.0
2018-05-18 09:40:00,42.88,42.89,42.65,42.66,117028.0,32.2519,32.2594,32.0789,32.0864,117028.0
2018-05-18 09:45:00,42.66,42.74,42.62,42.74,107255.0,32.0864,32.1466,32.0563,32.1466,107255.0
2018-05-18 09:50:00,42.74,42.77,42.69,42.77,72090.0,32.1466,32.1691,32.109,32.1691,72090.0
2018-05-18 09:55:00,42.77,42.77,42.64,42.72,81889.0,32.1691,32.1691,32.0714,32.1315,81889.0
2018-05-18 10:00:00,42.72,42.76,42.67,42.71,87844.0,32.1315,32.1616,32.0939,32.124,87844.0
2018-05-18 10:05:00,42.72,42.86,42.71,42.86,65946.0,32.1315,32.2368,32.124,32.2368,65946.0
2018-05-18 10:10:00,42.86,42.95,42.83,42.95,141392.0,32.2368,32.3045,32.2143,32.3045,141392.0
2018-05-18 10:15:00,42.95,43.0,42.93,42.99,42556.0,32.3045,32.3421,32.2895,32.3346,42556.0
2018-05-18 10:20:00,42.99,43.02,42.95,43.0,157866.0,32.3346,32.3572,32.3045,32.3421,157866.0
2018-05-18 10:25:00,43.0,43.07,42.96,42.96,78411.0,32.3421,32.3948,32.3121,32.3121,78411.0
2018-05-18 10:30:00,42.95,43.01,42.94,43.0,35647.0,32.3045,32.3497,32.297,32.3421,35647.0
2018-05-18 10:35:00,43.01,43.14,43.0,43.11,108717.0,32.3497,32.4474,32.3421,32.4249,108717.0
2018-05-18 10:40:00,43.12,43.14,43.04,43.05,58187.0,32.4324,32.4474,32.3722,32.3797,58187.0
2018-05-18 10:45:00,43.05,43.05,42.99,43.01,29753.0,32.3797,32.3797,32.3346,32.3497,29753.0
2018-05-18 10:50:00,43.01,43.01,42.89,42.9,31808.0,32.3497,32.3497,32.2594,32.2669,31808.0
2018-05-18 10:55:00,42.91,42.93,42.86,42.86,33016.0,32.2744,32.2895,32.2368,32.2368,33016.0
2018-05-18 11:00:00,42.86,42.87,42.81,42.86,47841.0,32.2368,32.2444,32.1992,32.2368,47841.0
2018-05-18 11:05:00,42.85,42.87,42.77,42.77,57593.0,32.2293,32.2444,32.1691,32.1691,57593.0
2018-05-18 11:10:00,42.78,42.79,42.73,42.74,39588.0,32.1767,32.1842,32.1391,32.1466,39588.0
2018-05-18 11:15:00,42.73,42.76,42.71,42.72,56899.0,32.1391,32.1616,32.124,32.1315,56899.0
2018-05-18 11:20:00,42.72,42.72,42.67,42.67,134033.0,32.1315,32.1315,32.0939,32.0939,134033.0
2018-05-18 11:25:00,42.67,42.73,42.65,42.65,63670.0,32.0939,32.1391,32.0789,32.0789,63670.0
2018-05-18 11:30:00,42.65,42.67,42.63,42.64,51118.0,32.0789,32.0939,32.0638,32.0714,51118.0
2018-05-18 11:35:00,42.64,42.65,42.59,42.62,93515.0,32.0714,32.0789,32.0338,32.0563,93515.0
2018-05-18 11:40:00,42.62,42.67,42.62,42.64,54900.0,32.0563,32.0939,32.0563,32.0714,54900.0
2018-05-18 11:45:00,42.64,42.65,42.6,42.61,47418.0,32.0714,32.0789,32.0413,32.0488,47418.0
2018-05-18 11:50:00,42.61,42.66,42.6,42.65,40346.0,32.0488,32.0864,32.0413,32.0789,40346.0
2018-05-18 11:55:00,42.65,42.68,42.65,42.67,28662.0,32.0789,32.1015,32.0789,32.0939,28662.0
2018-05-18 12:00:00,42.66,42.69,42.66,42.67,28431.0,32.0864,32.109,32.0864,32.0939,28431.0
2018-05-18 12:05:00,42.67,42.7,42.66,42.68,35562.0,32.0939,32.1165,32.0864,32.1015,35562.0
2018-05-18 12:10:00,42.69,42.7,42.68,42.68,32732.0,32.109,32.1165,32.1015,32.1015,32732.0
2018-05-18 12:15:00,42.69,42.7,42.66,42.68,36887.0,32.109,32.1165,32.0864,32.1015,36887.0
2018-05-18 12:20:00,42.68,42.68,42.6,42.62,31372.0,32.1015,32.1015,32.0413,32.0563,31372.0
2018-05-18 12:25:00,42.62,42.64,42.6,42.6,28550.0,32.0563,32.0714,32.0413,32.0413,28550.0
2018-05-18 12:30:00,42.61,42.64,42.59,42.64,51238.0,32.0488,32.0714,32.0338,32.0714,51238.0
2018-05-18 12:35:00,42.64,42.65,42.6,42.61,47536.0,32.0714,32.0789,32.0413,32.0488,47536.0
2018-05-18 12:40:00,42.62,42.63,42.6,42.6,33343.0,32.0563,32.0638,32.0413,32.0413,33343.0
2018-05-18 12:45:00,42.6,42.6,42.54,42.56,32361.0,32.0413,32.0413,31.9962,32.0112,32361.0
2018-05-18 12:50:00,42.56,42.57,42.52,42.54,31461.0,32.0112,32.0187,31.9811,31.9962,31461.0
2018-05-18 12:55:00,42.54,42.54,42.49,42.49,67571.0,31.9962,31.9962,31.9585,31.9585,67571.0
2018-05-18 13:00:00,42.5,42.5,42.46,42.46,27719.0,31.9661,31.9661,31.936,31.936,27719.0
2018-05-18 13:05:00,42.47,42.48,42.44,42.45,34326.0,31.9435,31.951,31.9209,31.9285,34326.0
2018-05-18 13:10:00,42.44,42.48,42.43,42.46,34780.0,31.9209,31.951,31.9134,31.936,34780.0
2018-05-18 13:15:00,42.46,42.5,42.43,42.49,62568.0,31.936,31.9661,31.9134,31.9585,62568.0
2018-05-18 13:20:00,42.5,42.5,42.47,42.5,33531.0,31.9661,31.9661,31.9435,31.9661,33531.0
2018-05-18 13:25:00,42.5,42.5,42.42,42.46,55095.0,31.9661,31.9661,31.9059,31.936,55095.0
2018-05-18 13:30:00,42.46,42.48,42.44,42.45,27427.0,31.936,31.951,31.9209,31.9285,27427.0
2018-05-18 13:35:00,42.45,42.5,42.44,42.48,26573.0,31.9285,31.9661,31.9209,31.951,26573.0
2018-05-18 13:40:00,42.48,42.49,42.46,42.47,32659.0,31.951,31.9585,31.936,31.9435,32659.0
2018-05-18 13:45:00,42.47,42.49,42.46,42.48,26092.0,31.9435,31.9585,31.936,31.951,26092.0
2018-05-18 13:50:00,42.48,42.49,42.46,42.49,29836.0,31.951,31.9585,31.936,31.9585,29836.0
2018-05-18 13:55:00,42.49,42.49,42.46,42.46,25271.0,31.9585,31.9585,31.936,31.936,25271.0
2018-05-18 14:00:00,42.47,42.52,42.46,42.52,26079.0,31.9435,31.9811,31.936,31.9811,26079.0
2018-05-18 14:05:00,42.51,42.54,42.5,42.54,34936.0,31.9736,31.9962,31.9661,31.9962,34936.0
2018-05-18 14:10:00,42.54,42.56,42.53,42.53,39087.0,31.9962,32.0112,31.9886,31.9886,39087.0
2018-05-18 14:15:00,42.53,42.56,42.52,42.56,28572.0,31.9886,32.0112,31.9811,32.0112,28572.0
2018-05-18 14:20:00,42.56,42.59,42.55,42.59,54942.0,32.0112,32.0338,32.0037,32.0338,54942.0
2018-05-18 14:25:00,42.59,42.61,42.59,42.6,51639.0,32.0338,32.0488,32.0338,32.0413,51639.0
2018-05-18 14:30:00,42.6,42.61,42.58,42.58,32267.0,32.0413,32.0488,32.0262,32.0262,32267.0
2018-05-18 14:35:00,42.59,42.59,42.58,42.58,15220.0,32.0338,32.0338,32.0262,32.0262,15220.0
2018-05-18 14:40:00,42.59,42.66,42.58,42.65,38063.0,32.0338,32.0864,32.0262,32.0789,38063.0
2018-05-18 14:45:00,42.65,42.67,42.64,42.66,32505.0,32.0789,32.0939,32.0714,32.0864,32505.0
2018-05-18 14:50:00,42.66,42.67,42.64,42.67,28101.0,32.0864,32.0939,32.0714,32.0939,28101.0
2018-05-18 14:55:00,42.67,42.67,42.63,42.66,40316.0,32.0939,32.0939,32.0638,32.0864,40316.0
2018-05-18 15:00:00,42.67,42.67,42.6,42.6,251663.0,32.0939,32.0939,32.0413,32.0413,251663.0
2018-05-18 15:05:00,42.6,42.63,42.58,42.63,76074.0,32.0413,32.0638,32.0262,32.0638,76074.0
2018-05-18 15:10:00,42.63,42.67,42.61,42.66,57787.0,32.0638,32.0939,32.0488,32.0864,57787.0
2018-05-18 15:15:00,42.66,42.69,42.66,42.68,32859.0,32.0864,32.109,32.0864,32.1015,32859.0
2018-05-18 15:20:00,42.68,42.68,42.64,42.66,63692.0,32.1015,32.1015,32.0714,32.0864,63692.0
2018-05-18 15:25:00,42.66,42.67,42.63,42.65,59381.0,32.0864,32.0939,32.0638,32.0789,59381.0
2018-05-18 15:30:00,42.65,42.66,42.64,42.65,71146.0,32.0789,32.0864,32.0714,32.0789,71146.0
2018-05-18 15:35:00,42.64,42.68,42.64,42.67,125473.0,32.0714,32.1015,32.0714,32.0939,125473.0
2018-05-18 15:40:00,42.66,42.68,42.66,42.66,108309.0,32.0864,32.1015,32.0864,32.0864,108309.0
2018-05-18 15:45:00,42.66,42.72,42.65,42.72,90811.0,32.0864,32.1315,32.0789,32.1315,90811.0
2018-05-18 15:50:00,42.72,42.72,42.69,42.72,89863.0,32.1315,32.1315,32.109,32.1315,89863.0
2018-05-18 15:55:00,42.71,42.79,42.71,42.74,469368.0,32.124,32.1842,32.124,32.1466,469368.0
2018-05-21 09:30:00,43.27,43.41,43.21,43.34,766487.0,32.5452,32.6505,32.5001,32.5979,766487.0
2018-05-21 09:35:00,43.35,43.52,43.33,43.34,675227.0,32.6054,32.7333,32.5903,32.5979,675227.0
2018-05-21 09:40:00,43.34,43.34,43.18,43.31,208275.0,32.5979,32.5979,32.4775,32.5753,208275.0
2018-05-21 09:45:00,43.31,43.39,43.2,43.26,99614.0,32.5753,32.6355,32.4926,32.5377,99614.0
2018-05-21 09:50:00,43.26,43.27,43.08,43.1,143068.0,32.5377,32.5452,32.4023,32.4174,143068.0
2018-05-21 09:55:00,43.11,43.13,43.03,43.11,92318.0,32.4249,32.4399,32.3647,32.4249,92318.0
2018-05-21 10:00:00,43.11,43.37,43.1,43.37,190077.0,32.4249,32.6204,32.4174,32.6204,190077.0
2018-05-21 10:05:00,43.35,43.47,43.34,43.36,112254.0,32.6054,32.6956,32.5979,32.6129,112254.0
2018-05-21 10:10:00,43.36,43.42,43.25,43.28,73078.0,32.6129,32.658,32.5302,32.5527,73078.0
2018-05-21 10:15:00,43.28,43.29,43.2,43.21,63391.0,32.5527,32.5603,32.4926,32.5001,63391.0
2018-05-21 10:20:00,43.22,43.35,43.21,43.32,103449.0,32.5076,32.6054,32.5001,32.5828,103449.0
2018-05-21 10:25:00,43.32,43.35,43.26,43.34,72437.0,32.5828,32.6054,32.5377,32.5979,72437.0
2018-05-21 10:30:00,43.35,43.42,43.31,43.4,95461.0,32.6054,32.658,32.5753,32.643,95461.0
2018-05-21 10:35:00,43.4,43.41,43.28,43.34,42295.0,32.643,32.6505,32.5527,32.5979,42295.0
2018-05-21 10:40:00,43.34,43.41,43.33,43.38,53551.0,32.5979,32.6505,32.5903,32.628,53551.0
2018-05-21 10:45:00,43.38,43.4,43.35,43.36,48048.0,32.628,32.643,32.6054,32.6129,48048.0
2018-05-21 10:50:00,43.36,43.48,43.34,43.45,99271.0,32.6129,32.7032,32.5979,32.6806,99271.0
2018-05-21 10:55:00,43.45,43.46,43.41,43.43,87419.0,32.6806,32.6881,32.6505,32.6656,87419.0
2018-05-21 11:00:00,43.43,43.45,43.4,43.43,170682.0,32.6656,32.6806,32.643,32.6656,170682.0
2018-05-21 11:05:00,43.43,43.43,43.28,43.3,80174.0,32.6656,32.6656,32.5527,32.5678,80174.0
2018-05-21 11:10:00,43.3,43.3,43.24,43.24,46745.0,32.5678,32.5678,32.5227,32.5227,46745.0
2018-05-21 11:15:00,43.25,43.3,43.24,43.27,31216.0,32.5302,32.5678,32.5227,32.5452,31216.0
2018-05-21 11:20:00,43.28,43.29,43.25,43.27,35090.0,32.5527,32.5603,32.5302,32.5452,35090.0
2018-05-21 11:25:00,43.27,43.3,43.27,43.3,48036.0,32.5452,32.5678,32.5452,32.5678,48036.0
2018-05-21 11:30:00,43.3,43.39,43.3,43.37,39112.0,32.5678,32.6355,32.5678,32.6204,39112.0
2018-05-21 11:35:00,43.37,43.37,43.25,43.26,47815.0,32.6204,32.6204,32.5302,32.5377,47815.0
2018-05-21 11:40:00,43.25,43.27,43.17,43.21,42522.0,32.5302,32.5452,32.47,32.5001,42522.0
2018-05-21 11:45:00,43.21,43.22,43.18,43.2,31179.0,32.5001,32.5076,32.4775,32.4926,31179.0
2018-05-21 11:50:00,43.2,43.24,43.18,43.19,28370.0,32.4926,32.5227,32.4775,32.485,28370.0
2018-05-21 11:55:00,43.19,43.22,43.18,43.2,21793.0,32.485,32.5076,32.4775,32.4926,21793.0
2018-05-21 12:00:00,43.21,43.28,43.2,43.25,32005.0,32.5001,32.5527,32.4926,32.5302,32005.0
2018-05-21 12:05:00,43.26,43.29,43.25,43.26,41289.0,32.5377,32.5603,32.5302,32.5377,41289.0
2018-05-21 12:10:00,43.27,43.31,43.25,43.3,19356.0,32.5452,32.5753,32.5302,32.5678,19356.0
2018-05-21 12:15:00,43.31,43.33,43.29,43.3,28142.0,32.5753,32.5903,32.5603,32.5678,28142.0
2018-05-21 12:20:00,43.29,43.37,43.29,43.36,44648.0,32.5603,32.6204,32.5603,32.6129,44648.0
2018-05-21 12:25:00,43.36,43.39,43.33,43.39,28003.0,32.6129,32.6355,32.5903,32.6355,28003.0
2018-05-21 12:30:00,43.39,43.39,43.36,43.37,26682.0,32.6355,32.6355,32.6129,32.6204,26682.0
2018-05-21 12:35:00,43.37,43.43,43.37,43.41,37216.0,32.6204,32.6656,32.6204,32.6505,37216.0
2018-05-21 12:40:00,43.41,43.45,43.4,43.43,41055.0,32.6505,32.6806,32.643,32.6656,41055.0
2018-05-21 12:45:00,43.43,43.44,43.39,43.42,50704.0,32.6656,32.6731,32.6355,32.658,50704.0
2018-05-21 12:50:00,43.43,43.45,43.42,43.43,81355.0,32.6656,32.6806,32.658,32.6656,81355.0
2018-05-21 12:55:00,43.43,43.43,43.4,43.43,47711.0,32.6656,32.6656,32.643,32.6656,47711.0
2018-05-21 13:00:00,43.43,43.47,43.43,43.47,29109.0,32.6656,32.6956,32.6656,32.6956,29109.0
2018-05-21 13:05:00,43.47,43.49,43.41,43.43,75848.0,32.6956,32.7107,32.6505,32.6656,75848.0
2018-05-21 13:10:00,43.43,43.45,43.39,43.39,29718.0,32.6656,32.6806,32.6355,32.6355,29718.0
2018-05-21 13:15:00,43.38,43.46,43.37,43.45,53262.0,32.628,32.6881,32.6204,32.6806,53262.0
2018-05-21 13:20:00,43.45,43.46,43.44,43.45,21279.0,32.6806,32.6881,32.6731,32.6806,21279.0
2018-05-21 13:25:00,43.45,43.49,43.44,43.49,30135.0,32.6806,32.7107,32.6731,32.7107,30135.0
2018-05-21 13:30:00,43.49,43.49,43.43,43.45,42042.0,32.7107,32.7107,32.6656,32.6806,42042.0
2018-05-21 13:35:00,43.44,43.49,43.44,43.48,57001.0,32.6731,32.7107,32.6731,32.7032,57001.0
2018-05-21 13:40:00,43.48,43.55,43.47,43.55,77992.0,32.7032,32.7558,32.6956,32.7558,77992.0
2018-05-21 13:45:00,43.55,43.57,43.54,43.55,59106.0,32.7558,32.7709,32.7483,32.7558,59106.0
2018-05-21 13:50:00,43.54,43.59,43.54,43.58,52656.0,32.7483,32.7859,32.7483,32.7784,52656.0
2018-05-21 13:55:00,43.58,43.62,43.57,43.62,51643.0,32.7784,32.8085,32.7709,32.8085,51643.0
2018-05-21 14:00:00,43.62,43.63,43.58,43.62,72331.0,32.8085,32.816,32.7784,32.8085,72331.0
2018-05-21 14:05:00,43.61,43.65,43.61,43.64,79080.0,32.8009,32.831,32.8009,32.8235,79080.0
2018-05-21 14:10:00,43.64,43.7,43.63,43.7,48929.0,32.8235,32.8686,32.816,32.8686,48929.0
2018-05-21 14:15:00,43.7,43.71,43.64,43.68,76593.0,32.8686,32.8762,32.8235,32.8536,76593.0
2018-05-21 14:20:00,43.68,43.7,43.64,43.65,51608.0,32.8536,32.8686,32.8235,32.831,51608.0
2018-05-21 14:25:00,43.64,43.66,43.63,43.64,44158.0,32.8235,32.8386,32.816,32.8235,44158.0
2018-05-21 14:30:00,43.63,43.72,43.63,43.67,81229.0,32.816,32.8837,32.816,32.8461,81229.0
2018-05-21 14:35:00,43.66,43.67,43.59,43.61,97320.0,32.8386,32.8461,32.7859,32.8009,97320.0
2018-05-21 14:40:00,43.61,43.61,43.57,43.58,50711.0,32.8009,32.8009,32.7709,32.7784,50711.0
2018-05-21 14:45:00,43.58,43.59,43.54,43.59,102884.0,32.7784,32.7859,32.7483,32.7859,102884.0
2018-05-21 14:50:00,43.59,43.6,43.52,43.52,75801.0,32.7859,32.7934,32.7333,32.7333,75801.0
2018-05-21 14:55:00,43.52,43.57,43.52,43.56,59780.0,32.7333,32.7709,32.7333,32.7633,59780.0
2018-05-21 15:00:00,43.56,43.56,43.54,43.56,41303.0,32.7633,32.7633,32.7483,32.7633,41303.0
2018-05-21 15:05:00,43.55,43.58,43.52,43.52,49788.0,32.7558,32.7784,32.7333,32.7333,49788.0
2018-05-21 15:10:00,43.52,43.56,43.52,43.53,51010.0,32.7333,32.7633,32.7333,32.7408,51010.0
2018-05-21 15:15:00,43.53,43.54,43.5,43.5,96987.0,32.7408,32.7483,32.7182,32.7182,96987.0
2018-05-21 15:20:00,43.51,43.51,43.43,43.44,78886.0,32.7257,32.7257,32.6656,32.6731,78886.0
2018-05-21 15:25:00,43.44,43.44,43.39,43.41,69461.0,32.6731,32.6731,32.6355,32.6505,69461.0
2018-05-21 15:30:00,43.4,43.41,43.37,43.4,70572.0,32.643,32.6505,32.6204,32.643,70572.0
2018-05-21 15:35:00,43.4,43.42,43.39,43.41,63089.0,32.643,32.658,32.6355,32.6505,63089.0
2018-05-21 15:40:00,43.41,43.42,43.36,43.39,126120.0,32.6505,32.658,32.6129,32.6355,126120.0
2018-05-21 15:45:00,43.38,43.4,43.33,43.38,136987.0,32.628,32.643,32.5903,32.628,136987.0
2018-05-21 15:50:00,43.38,43.4,43.34,43.36,154386.0,32.628,32.643,32.5979,32.6129,154386.0
2018-05-21 15:55:00,43.36,43.42,43.35,43.42,358614.0,32.6129,32.658,32.6054,32.658,358614.0
2018-05-22 09:30:00,43.5,43.52,43.32,43.34,190720.0,32.7182,32.7333,32.5828,32.5979,190720.0
2018-05-22 09:35:00,43.34,43.49,43.28,43.39,83911.0,32.5979,32.7107,32.5527,32.6355,83911.0
2018-05-22 09:40:00,43.39,43.52,43.37,43.5,52069.0,32.6355,32.7333,32.6204,32.7182,52069.0
2018-05-22 09:45:00,43.48,43.55,43.43,43.55,56526.0,32.7032,32.7558,32.6656,32.7558,56526.0
2018-05-22 09:50:00,43.55,43.55,43.42,43.52,74211.0,32.7558,32.7558,32.658,32.7333,74211.0
2018-05-22 09:55:00,43.53,43.66,43.53,43.65,66485.0,32.7408,32.8386,32.7408,32.831,66485.0
2018-05-22 10:00:00,43.66,43.69,43.59,43.67,55772.0,32.8386,32.8611,32.7859,32.8461,55772.0
2018-05-22 10:05:00,43.67,43.77,43.66,43.76,94667.0,32.8461,32.9213,32.8386,32.9138,94667.0
2018-05-22 10:10:00,43.76,43.78,43.68,43.68,98650.0,32.9138,32.9288,32.8536,32.8536,98650.0
2018-05-22 10:15:00,43.69,43.8,43.66,43.79,69720.0,32.8611,32.9439,32.8386,32.9363,69720.0
2018-05-22 10:20:00,43.8,43.82,43.76,43.79,67140.0,32.9439,32.9589,32.9138,32.9363,67140.0
2018-05-22 10:25:00,43.8,43.85,43.76,43.85,88003.0,32.9439,32.9815,32.9138,32.9815,88003.0
2018-05-22 10:30:00,43.84,43.85,43.79,43.85,59000.0,32.9739,32.9815,32.9363,32.9815,59000.0
2018-05-22 10:35:00,43.84,43.84,43.7,43.72,86534.0,32.9739,32.9739,32.8686,32.8837,86534.0
2018-05-22 10:40:00,43.72,43.78,43.7,43.71,54553.0,32.8837,32.9288,32.8686,32.8762,54553.0
2018-05-22 10:45:00,43.71,43.71,43.63,43.63,44076.0,32.8762,32.8762,32.816,32.816,44076.0
2018-05-22 10:50:00,43.63,43.68,43.63,43.67,36024.0,32.816,32.8536,32.816,32.8461,36024.0
2018-05-22 10:55:00,43.68,43.68,43.64,43.65,15610.0,32.8536,32.8536,32.8235,32.831,15610.0
2018-05-22 11:00:00,43.65,43.66,43.61,43.61,97231.0,32.831,32.8386,32.8009,32.8009,97231.0
2018-05-22 11:05:00,43.61,43.73,43.6,43.73,32101.0,32.8009,32.8912,32.7934,32.8912,32101.0
2018-05-22 11:10:00,43.72,43.73,43.67,43.69,45183.0,32.8837,32.8912,32.8461,32.8611,45183.0
2018-05-22 11:15:00,43.7,43.71,43.65,43.67,28805.0,32.8686,32.8762,32.831,32.8461,28805.0
2018-05-22 11:20:00,43.68,43.68,43.61,43.64,27550.0,32.8536,32.8536,32.8009,32.8235,27550.0
2018-05-22 11:25:00,43.64,43.64,43.6,43.62,24822.0,32.8235,32.8235,32.7934,32.8085,24822.0
2018-05-22 11:30:00,43.62,43.64,43.57,43.63,45216.0,32.8085,32.8235,32.7709,32.816,45216.0
2018-05-22 11:35:00,43.63,43.63,43.56,43.57,48221.0,32.816,32.816,32.7633,32.7709,48221.0
2018-05-22 11:40:00,43.57,43.6,43.55,43.58,37220.0,32.7709,32.7934,32.7558,32.7784,37220.0
2018-05-22 11:45:00,43.57,43.62,43.56,43.61,28654.0,32.7709,32.8085,32.7633,32.8009,28654.0
2018-05-22 11:50:00,43.61,43.62,43.59,43.61,23040.0,32.8009,32.8085,32.7859,32.8009,23040.0
2018-05-22 11:55:00,43.61,43.61,43.58,43.59,15407.0,32.8009,32.8009,32.7784,32.7859,15407.0
2018-05-22 12:00:00,43.59,43.6,43.57,43.58,27731.0,32.7859,32.7934,32.7709,32.7784,27731.0
2018-05-22 12:05:00,43.59,43.61,43.58,43.61,17226.0,32.7859,32.8009,32.7784,32.8009,17226.0
2018-05-22 12:10:00,43.61,43.62,43.6,43.62,29458.0,32.8009,32.8085,32.7934,32.8085,29458.0
2018-05-22 12:15:00,43.62,43.64,43.59,43.59,27051.0,32.8085,32.8235,32.7859,32.7859,27051.0
2018-05-22 12:20:00,43.59,43.62,43.59,43.61,37127.0,32.7859,32.8085,32.7859,32.8009,37127.0
2018-05-22 12:25:00,43.62,43.67,43.6,43.67,25675.0,32.8085,32.8461,32.7934,32.8461,25675.0
2018-05-22 12:30:00,43.68,43.71,43.67,43.68,15470.0,32.8536,32.8762,32.8461,32.8536,15470.0
2018-05-22 12:35:00,43.67,43.7,43.66,43.68,13591.0,32.8461,32.8686,32.8386,32.8536,13591.0
2018-05-22 12:40:00,43.69,43.69,43.64,43.65,25979.0,32.8611,32.8611,32.8235,32.831,25979.0
2018-05-22 12:45:00,43.64,43.66,43.6,43.61,20934.0,32.8235,32.8386,32.7934,32.8009,20934.0
2018-05-22 12:50:00,43.61,43.64,43.58,43.59,135026.0,32.8009,32.8235,32.7784,32.7859,135026.0
2018-05-22 12:55:00,43.59,43.6,43.54,43.55,33805.0,32.7859,32.7934,32.7483,32.7558,33805.0
2018-05-22 13:00:00,43.56,43.57,43.53,43.54,24339.0,32.7633,32.7709,32.7408,32.7483,24339.0
2018-05-22 13:05:00,43.54,43.56,43.51,43.52,34817.0,32.7483,32.7633,32.7257,32.7333,34817.0
2018-05-22 13:10:00,43.52,43.53,43.49,43.52,28179.0,32.7333,32.7408,32.7107,32.7333,28179.0
2018-05-22 13:15:00,43.52,43.52,43.43,43.43,54379.0,32.7333,32.7333,32.6656,32.6656,54379.0
2018-05-22 13:20:00,43.43,43.45,43.41,43.44,16966.0,32.6656,32.6806,32.6505,32.6731,16966.0
2018-05-22 13:25:00,43.45,43.47,43.41,43.45,35575.0,32.6806,32.6956,32.6505,32.6806,35575.0
2018-05-22 13:30:00,43.45,43.47,43.43,43.43,56014.0,32.6806,32.6956,32.6656,32.6656,56014.0
2018-05-22 13:35:00,43.43,43.43,43.39,43.43,28669.0,32.6656,32.6656,32.6355,32.6656,28669.0
2018-05-22 13:40:00,43.43,43.45,43.42,43.44,17950.0,32.6656,32.6806,32.658,32.6731,17950.0
2018-05-22 13:45:00,43.44,43.48,43.43,43.47,22587.0,32.6731,32.7032,32.6656,32.6956,22587.0
2018-05-22 13:50:00,43.47,43.5,43.47,43.47,20018.0,32.6956,32.7182,32.6956,32.6956,20018.0
2018-05-22 13:55:00,43.48,43.53,43.47,43.52,25835.0,32.7032,32.7408,32.6956,32.7333,25835.0
2018-05-22 14:00:00,43.52,43.54,43.51,43.52,21061.0,32.7333,32.7483,32.7257,32.7333,21061.0
2018-05-22 14:05:00,43.52,43.53,43.51,43.52,12375.0,32.7333,32.7408,32.7257,32.7333,12375.0
2018-05-22 14:10:00,43.51,43.53,43.5,43.52,25717.0,32.7257,32.7408,32.7182,32.7333,25717.0
2018-05-22 14:15:00,43.53,43.53,43.48,43.48,32481.0,32.7408,32.7408,32.7032,32.7032,32481.0
2018-05-22 14:20:00,43.49,43.5,43.45,43.45,25415.0,32.7107,32.7182,32.6806,32.6806,25415.0
2018-05-22 14:25:00,43.46,43.49,43.44,43.45,92107.0,32.6881,32.7107,32.6731,32.6806,92107.0
2018-05-22 14:30:00,43.45,43.46,43.43,43.45,27544.0,32.6806,32.6881,32.6656,32.6806,27544.0
2018-05-22 14:35:00,43.45,43.47,43.44,43.47,28002.0,32.6806,32.6956,32.6731,32.6956,28002.0
2018-05-22 14:40:00,43.47,43.47,43.44,43.46,24375.0,32.6956,32.6956,32.6731,32.6881,24375.0
2018-05-22 14:45:00,43.47,43.48,43.44,43.48,72302.0,32.6956,32.7032,32.6731,32.7032,72302.0
2018-05-22 14:50:00,43.48,43.52,43.47,43.51,67615.0,32.7032,32.7333,32.6956,32.7257,67615.0
2018-05-22 14:55:00,43.52,43.53,43.51,43.52,28813.0,32.7333,32.7408,32.7257,32.7333,28813.0
2018-05-22 15:00:00,43.52,43.55,43.5,43.51,38500.0,32.7333,32.7558,32.7182,32.7257,38500.0
2018-05-22 15:05:00,43.52,43.55,43.52,43.55,40810.0,32.7333,32.7558,32.7333,32.7558,40810.0
2018-05-22 15:10:00,43.55,43.62,43.54,43.62,50389.0,32.7558,32.8085,32.7483,32.8085,50389.0
2018-05-22 15:15:00,43.62,43.63,43.54,43.55,44882.0,32.8085,32.816,32.7483,32.7558,44882.0
2018-05-22 15:20:00,43.55,43.58,43.54,43.55,30954.0,32.7558,32.7784,32.7483,32.7558,30954.0
2018-05-22 15:25:00,43.54,43.57,43.51,43.52,47804.0,32.7483,32.7709,32.7257,32.7333,47804.0
2018-05-22 15:30:00,43.52,43.54,43.46,43.48,59557.0,32.7333,32.7483,32.6881,32.7032,59557.0
2018-05-22 15:35:00,43.47,43.51,43.45,43.51,41821.0,32.6956,32.7257,32.6806,32.7257,41821.0
2018-05-22 15:40:00,43.5,43.52,43.48,43.48,44513.0,32.7182,32.7333,32.7032,32.7032,44513.0
2018-05-22 15:45:00,43.48,43.54,43.47,43.52,51751.0,32.7032,32.7483,32.6956,32.7333,51751.0
2018-05-22 15:50:00,43.52,43.54,43.51,43.52,53559.0,32.7333,32.7483,32.7257,32.7333,53559.0
2018-05-22 15:55:00,43.51,43.6,43.5,43.56,235125.0,32.7257,32.7934,32.7182,32.7633,235125.0
2018-05-23 09:30:00,43.66,43.73,43.65,43.7,151327.0,32.8386,32.8912,32.831,32.8686,151327.0
2018-05-23 09:35:00,43.7,43.71,43.63,43.68,148533.0,32.8686,32.8762,32.816,32.8536,148533.0
2018-05-23 09:40:00,43.67,43.7,43.62,43.64,55458.0,32.8461,32.8686,32.8085,32.8235,55458.0
2018-05-23 09:45:00,43.65,43.73,43.62,43.72,54609.0,32.831,32.8912,32.8085,32.8837,54609.0
2018-05-23 09:50:00,43.71,43.81,43.7,43.81,92036.0,32.8762,32.9514,32.8686,32.9514,92036.0
2018-05-23 09:55:00,43.82,43.82,43.76,43.81,62008.0,32.9589,32.9589,32.9138,32.9514,62008.0
2018-05-23 10:00:00,43.81,43.89,43.8,43.88,55223.0,32.9514,33.0115,32.9439,33.004,55223.0
2018-05-23 10:05:00,43.89,43.89,43.79,43.82,50151.0,33.0115,33.0115,32.9363,32.9589,50151.0
2018-05-23 10:10:00,43.82,43.87,43.8,43.85,43449.0,32.9589,32.9965,32.9439,32.9815,43449.0
2018-05-23 10:15:00,43.85,43.89,43.82,43.87,57308.0,32.9815,33.0115,32.9589,32.9965,57308.0
2018-05-23 10:20:00,43.87,43.92,43.86,43.91,53373.0,32.9965,33.0341,32.989,33.0266,53373.0
2018-05-23 10:25:00,43.92,43.93,43.86,43.87,44284.0,33.0341,33.0416,32.989,32.9965,44284.0
2018-05-23 10:30:00,43.87,43.98,43.87,43.96,53074.0,32.9965,33.0792,32.9965,33.0642,53074.0
2018-05-23 10:35:00,43.96,43.96,43.91,43.92,37116.0,33.0642,33.0642,33.0266,33.0341,37116.0
2018-05-23 10:40:00,43.92,43.96,43.92,43.96,25178.0,33.0341,33.0642,33.0341,33.0642,25178.0
2018-05-23 10:45:00,43.95,43.98,43.94,43.98,31589.0,33.0567,33.0792,33.0492,33.0792,31589.0
2018-05-23 10:50:00,43.98,44.06,43.96,44.06,71619.0,33.0792,33.1394,33.0642,33.1394,71619.0
2018-05-23 10:55:00,44.05,44.06,43.94,43.95,66531.0,33.1319,33.1394,33.0492,33.0567,66531.0
2018-05-23 11:00:00,43.94,43.95,43.84,43.86,77000.0,33.0492,33.0567,32.9739,32.989,77000.0
2018-05-23 11:05:00,43.85,43.87,43.84,43.86,41915.0,32.9815,32.9965,32.9739,32.989,41915.0
2018-05-23 11:10:00,43.86,43.9,43.85,43.9,19959.0,32.989,33.0191,32.9815,33.0191,19959.0
2018-05-23 11:15:00,43.9,43.96,43.87,43.94,32817.0,33.0191,33.0642,32.9965,33.0492,32817.0
2018-05-23 11:20:00,43.94,43.97,43.91,43.97,34802.0,33.0492,33.0717,33.0266,33.0717,34802.0
2018-05-23 11:25:00,43.96,43.97,43.89,43.92,37749.0,33.0642,33.0717,33.0115,33.0341,37749.0
2018-05-23 11:30:00,43.92,43.93,43.87,43.87,40085.0,33.0341,33.0416,32.9965,32.9965,40085.0
2018-05-23 11:35:00,43.87,43.88,43.84,43.84,30927.0,32.9965,33.004,32.9739,32.9739,30927.0
2018-05-23 11:40:00,43.84,43.85,43.77,43.79,26158.0,32.9739,32.9815,32.9213,32.9363,26158.0
2018-05-23 11:45:00,43.78,43.81,43.75,43.76,83242.0,32.9288,32.9514,32.9062,32.9138,83242.0
2018-05-23 11:50:00,43.76,43.79,43.75,43.75,34399.0,32.9138,32.9363,32.9062,32.9062,34399.0
2018-05-23 11:55:00,43.76,43.77,43.72,43.73,29288.0,32.9138,32.9213,32.8837,32.8912,29288.0
2018-05-23 12:00:00,43.73,43.83,43.73,43.8,55024.0,32.8912,32.9664,32.8912,32.9439,55024.0
2018-05-23 12:05:00,43.8,43.8,43.75,43.76,58057.0,32.9439,32.9439,32.9062,32.9138,58057.0
2018-05-23 12:10:00,43.75,43.79,43.75,43.78,81052.0,32.9062,32.9363,32.9062,32.9288,81052.0
2018-05-23 12:15:00,43.78,43.82,43.77,43.77,34887.0,32.9288,32.9589,32.9213,32.9213,34887.0
2018-05-23 12:20:00,43.77,43.79,43.76,43.77,60584.0,32.9213,32.9363,32.9138,32.9213,60584.0
2018-05-23 12:25:00,43.77,43.78,43.75,43.77,62561.0,32.9213,32.9288,32.9062,32.9213,62561.0
2018-05-23 12:30:00,43.77,43.78,43.73,43.75,119896.0,32.9213,32.9288,32.8912,32.9062,119896.0
2018-05-23 12:35:00,43.75,43.75,43.71,43.72,27670.0,32.9062,32.9062,32.8762,32.8837,27670.0
2018-05-23 12:40:00,43.73,43.77,43.72,43.75,39021.0,32.8912,32.9213,32.8837,32.9062,39021.0
2018-05-23 12:45:00,43.75,43.78,43.74,43.77,22919.0,32.9062,32.9288,32.8987,32.9213,22919.0
2018-05-23 12:50:00,43.77,43.79,43.76,43.77,24799.0,32.9213,32.9363,32.9138,32.9213,24799.0
2018-05-23 12:55:00,43.77,43.79,43.76,43.78,33033.0,32.9213,32.9363,32.9138,32.9288,33033.0
2018-05-23 13:00:00,43.77,43.77,43.72,43.73,28100.0,32.9213,32.9213,32.8837,32.8912,28100.0
2018-05-23 13:05:00,43.74,43.75,43.73,43.73,22733.0,32.8987,32.9062,32.8912,32.8912,22733.0
2018-05-23 13:10:00,43.73,43.76,43.72,43.74,21917.0,32.8912,32.9138,32.8837,32.8987,21917.0
2018-05-23 13:15:00,43.75,43.81,43.74,43.8,25276.0,32.9062,32.9514,32.8987,32.9439,25276.0
2018-05-23 13:20:00,43.79,43.81,43.78,43.81,15418.0,32.9363,32.9514,32.9288,32.9514,15418.0
2018-05-23 13:25:00,43.8,43.84,43.8,43.83,22253.0,32.9439,32.9739,32.9439,32.9664,22253.0
2018-05-23 13:30:00,43.83,43.87,43.82,43.86,34693.0,32.9664,32.9965,32.9589,32.989,34693.0
2018-05-23 13:35:00,43.87,43.88,43.81,43.82,43225.0,32.9965,33.004,32.9514,32.9589,43225.0
2018-05-23 13:40:00,43.82,43.82,43.72,43.73,50336.0,32.9589,32.9589,32.8837,32.8912,50336.0
2018-05-23 13:45:00,43.74,43.75,43.71,43.73,36986.0,32.8987,32.9062,32.8762,32.8912,36986.0
2018-05-23 13:50:00,43.72,43.76,43.71,43.73,28991.0,32.8837,32.9138,32.8762,32.8912,28991.0
2018-05-23 13:55:00,43.74,43.76,43.72,43.75,20689.0,32.8987,32.9138,32.8837,32.9062,20689.0
2018-05-23 14:00:00,43.75,43.82,43.74,43.78,39071.0,32.9062,32.9589,32.8987,32.9288,39071.0
2018-05-23 14:05:00,43.79,43.82,43.77,43.8,47307.0,32.9363,32.9589,32.9213,32.9439,47307.0
2018-05-23 14:10:00,43.79,43.87,43.79,43.85,51085.0,32.9363,32.9965,32.9363,32.9815,51085.0
2018-05-23 14:15:00,43.85,43.86,43.79,43.82,152386.0,32.9815,32.989,32.9363,32.9589,152386.0
2018-05-23 14:20:00,43.82,43.93,43.81,43.92,54223.0,32.9589,33.0416,32.9514,33.0341,54223.0
2018-05-23 14:25:00,43.93,43.93,43.89,43.9,40999.0,33.0416,33.0416,33.0115,33.0191,40999.0
2018-05-23 14:30:00,43.91,43.92,43.89,43.89,37438.0,33.0266,33.0341,33.0115,33.0115,37438.0
2018-05-23 14:35:00,43.89,43.95,43.89,43.93,28814.0,33.0115,33.0567,33.0115,33.0416,28814.0
2018-05-23 14:40:00,43.93,43.93,43.89,43.92,39216.0,33.0416,33.0416,33.0115,33.0341,39216.0
2018-05-23 14:45:00,43.91,43.92,43.9,43.9,104605.0,33.0266,33.0341,33.0191,33.0191,104605.0
2018-05-23 14:50:00,43.91,43.93,43.9,43.92,36972.0,33.0266,33.0416,33.0191,33.0341,36972.0
2018-05-23 14:55:00,43.93,43.94,43.9,43.93,27117.0,33.0416,33.0492,33.0191,33.0416,27117.0
2018-05-23 15:00:00,43.93,43.99,43.93,43.99,35210.0,33.0416,33.0868,33.0416,33.0868,35210.0
2018-05-23 15:05:00,43.99,44.0,43.96,43.98,43392.0,33.0868,33.0943,33.0642,33.0792,43392.0
2018-05-23 15:10:00,43.98,43.99,43.95,43.96,36545.0,33.0792,33.0868,33.0567,33.0642,36545.0
2018-05-23 15:15:00,43.96,43.99,43.94,43.98,59681.0,33.0642,33.0868,33.0492,33.0792,59681.0
2018-05-23 15:20:00,43.99,44.01,43.97,43.98,29249.0,33.0868,33.1018,33.0717,33.0792,29249.0
2018-05-23 15:25:00,43.97,43.98,43.95,43.97,53450.0,33.0717,33.0792,33.0567,33.0717,53450.0
2018-05-23 15:30:00,43.97,43.97,43.9,43.91,58623.0,33.0717,33.0717,33.0191,33.0266,58623.0
2018-05-23 15:35:00,43.91,43.94,43.9,43.91,56233.0,33.0266,33.0492,33.0191,33.0266,56233.0
2018-05-23 15:40:00,43.91,43.93,43.89,43.93,66590.0,33.0266,33.0416,33.0115,33.0416,66590.0
2018-05-23 15:45:00,43.92,43.96,43.89,43.91,120382.0,33.0341,33.0642,33.0115,33.0266,120382.0
2018-05-23 15:50:00,43.91,43.99,43.91,43.98,98094.0,33.0266,33.0868,33.0266,33.0792,98094.0
2018-05-23 15:55:00,43.98,43.99,43.96,43.98,246247.0,33.0792,33.0868,33.0642,33.0792,246247.0
2018-05-24 09:30:00,43.93,44.04,43.84,43.97,91682.0,33.0416,33.1244,32.9739,33.0717,91682.0
2018-05-24 09:35:00,43.95,43.95,43.78,43.86,52165.0,33.0567,33.0567,32.9288,32.989,52165.0
2018-05-24 09:40:00,43.86,43.89,43.78,43.8,29584.0,32.989,33.0115,32.9288,32.9439,29584.0
2018-05-24 09:45:00,43.8,43.92,43.77,43.92,40585.0,32.9439,33.0341,32.9213,33.0341,40585.0
2018-05-24 09:50:00,43.93,43.94,43.82,43.86,52447.0,33.0416,33.0492,32.9589,32.989,52447.0
2018-05-24 09:55:00,43.87,43.95,43.84,43.94,42124.0,32.9965,33.0567,32.9739,33.0492,42124.0
2018-05-24 10:00:00,43.94,43.96,43.88,43.95,40676.0,33.0492,33.0642,33.004,33.0567,40676.0
2018-05-24 10:05:00,43.94,43.95,43.86,43.93,39276.0,33.0492,33.0567,32.989,33.0416,39276.0
2018-05-24 10:10:00,43.92,44.01,43.9,44.0,44104.0,33.0341,33.1018,33.0191,33.0943,44104.0
2018-05-24 10:15:00,44.0,44.08,43.99,44.07,51012.0,33.0943,33.1545,33.0868,33.1469,51012.0
2018-05-24 10:20:00,44.07,44.14,44.03,44.06,50217.0,33.1469,33.1996,33.1168,33.1394,50217.0
2018-05-24 10:25:00,44.07,44.13,44.04,44.09,45721.0,33.1469,33.1921,33.1244,33.162,45721.0
2018-05-24 10:30:00,44.1,44.15,44.1,44.15,45027.0,33.1695,33.2071,33.1695,33.2071,45027.0
2018-05-24 10:35:00,44.15,44.16,44.07,44.08,86769.0,33.2071,33.2146,33.1469,33.1545,86769.0
2018-05-24 10:40:00,44.08,44.15,44.07,44.15,80122.0,33.1545,33.2071,33.1469,33.2071,80122.0
2018-05-24 10:45:00,44.15,44.3,44.14,44.3,121477.0,33.2071,33.3199,33.1996,33.3199,121477.0
2018-05-24 10:50:00,44.3,44.3,44.25,44.29,88626.0,33.3199,33.3199,33.2823,33.3124,88626.0
2018-05-24 10:55:00,44.29,44.36,44.28,44.31,71145.0,33.3124,33.3651,33.3049,33.3274,71145.0
2018-05-24 11:00:00,44.3,44.3,44.18,44.18,88747.0,33.3199,33.3199,33.2297,33.2297,88747.0
2018-05-24 11:05:00,44.18,44.22,44.15,44.21,42168.0,33.2297,33.2598,33.2071,33.2522,42168.0
2018-05-24 11:10:00,44.22,44.33,44.21,44.32,52973.0,33.2598,33.3425,33.2522,33.335,52973.0
2018-05-24 11:15:00,44.32,44.33,44.23,44.26,81852.0,33.335,33.3425,33.2673,33.2898,81852.0
2018-05-24 11:20:00,44.26,44.26,44.14,44.15,33386.0,33.2898,33.2898,33.1996,33.2071,33386.0
2018-05-24 11:25:00,44.14,44.18,44.11,44.18,35507.0,33.1996,33.2297,33.177,33.2297,35507.0
2018-05-24 11:30:00,44.17,44.21,44.15,44.15,47542.0,33.2221,33.2522,33.2071,33.2071,47542.0
2018-05-24 11:35:00,44.15,44.22,44.13,44.22,24744.0,33.2071,33.2598,33.1921,33.2598,24744.0
2018-05-24 11:40:00,44.22,44.25,44.2,44.25,26091.0,33.2598,33.2823,33.2447,33.2823,26091.0
2018-05-24 11:45:00,44.24,44.25,44.15,44.16,41707.0,33.2748,33.2823,33.2071,33.2146,41707.0
2018-05-24 11:50:00,44.15,44.17,44.11,44.12,23531.0,33.2071,33.2221,33.177,33.1845,23531.0
2018-05-24 11:55:00,44.13,44.13,44.08,44.09,24539.0,33.1921,33.1921,33.1545,33.162,24539.0
2018-05-24 12:00:00,44.09,44.11,44.06,44.09,31405.0,33.162,33.177,33.1394,33.162,31405.0
2018-05-24 12:05:00,44.09,44.13,44.09,44.12,29012.0,33.162,33.1921,33.162,33.1845,29012.0
2018-05-24 12:10:00,44.12,44.15,44.12,44.13,17762.0,33.1845,33.2071,33.1845,33.1921,17762.0
2018-05-24 12:15:00,44.13,44.14,44.11,44.12,23117.0,33.1921,33.1996,33.177,33.1845,23117.0
2018-05-24 12:20:00,44.12,44.15,44.1,44.15,20335.0,33.1845,33.2071,33.1695,33.2071,20335.0
2018-05-24 12:25:00,44.15,44.18,44.13,44.17,38195.0,33.2071,33.2297,33.1921,33.2221,38195.0
2018-05-24 12:30:00,44.17,44.21,44.16,44.2,25163.0,33.2221,33.2522,33.2146,33.2447,25163.0
2018-05-24 12:35:00,44.21,44.21,44.19,44.19,12856.0,33.2522,33.2522,33.2372,33.2372,12856.0
2018-05-24 12:40:00,44.19,44.2,44.15,44.16,39833.0,33.2372,33.2447,33.2071,33.2146,39833.0
2018-05-24 12:45:00,44.16,44.17,44.09,44.16,43428.0,33.2146,33.2221,33.162,33.2146,43428.0
2018-05-24 12:50:00,44.16,44.17,44.11,44.12,17227.0,33.2146,33.2221,33.177,33.1845,17227.0
2018-05-24 12:55:00,44.13,44.16,44.12,44.12,26840.0,33.1921,33.2146,33.1845,33.1845,26840.0
2018-05-24 13:00:00,44.12,44.13,44.09,44.1,18705.0,33.1845,33.1921,33.162,33.1695,18705.0
2018-05-24 13:05:00,44.1,44.12,44.08,44.11,34317.0,33.1695,33.1845,33.1545,33.177,34317.0
2018-05-24 13:10:00,44.11,44.13,44.11,44.12,12394.0,33.177,33.1921,33.177,33.1845,12394.0
2018-05-24 13:15:00,44.12,44.17,44.11,44.15,23608.0,33.1845,33.2221,33.177,33.2071,23608.0
2018-05-24 13:20:00,44.16,44.18,44.14,44.16,15095.0,33.2146,33.2297,33.1996,33.2146,15095.0
2018-05-24 13:25:00,44.16,44.16,44.13,44.16,24269.0,33.2146,33.2146,33.1921,33.2146,24269.0
2018-05-24 13:30:00,44.16,44.17,44.14,44.16,12953.0,33.2146,33.2221,33.1996,33.2146,12953.0
2018-05-24 13:35:00,44.17,44.17,44.13,44.15,17917.0,33.2221,33.2221,33.1921,33.2071,17917.0
2018-05-24 13:40:00,44.15,44.16,44.14,44.14,15474.0,33.2071,33.2146,33.1996,33.1996,15474.0
2018-05-24 13:45:00,44.15,44.19,44.15,44.18,18870.0,33.2071,33.2372,33.2071,33.2297,18870.0
2018-05-24 13:50:00,44.17,44.2,44.17,44.17,17848.0,33.2221,33.2447,33.2221,33.2221,17848.0
2018-05-24 13:55:00,44.17,44.18,44.16,44.17,12697.0,33.2221,33.2297,33.2146,33.2221,12697.0
2018-05-24 14:00:00,44.16,44.16,44.12,44.13,46390.0,33.2146,33.2146,33.1845,33.1921,46390.0
2018-05-24 14:05:00,44.13,44.15,44.13,44.13,23441.0,33.1921,33.2071,33.1921,33.1921,23441.0
2018-05-24 14:10:00,44.13,44.15,44.11,44.12,26036.0,33.1921,33.2071,33.177,33.1845,26036.0
2018-05-24 14:15:00,44.13,44.17,44.12,44.17,27298.0,33.1921,33.2221,33.1845,33.2221,27298.0
2018-05-24 14:20:00,44.17,44.17,44.14,44.14,32954.0,33.2221,33.2221,33.1996,33.1996,32954.0
2018-05-24 14:25:00,44.14,44.17,44.13,44.17,54302.0,33.1996,33.2221,33.1921,33.2221,54302.0
2018-05-24 14:30:00,44.17,44.17,44.11,44.14,57911.0,33.2221,33.2221,33.177,33.1996,57911.0
2018-05-24 14:35:00,44.14,44.14,44.1,44.13,20530.0,33.1996,33.1996,33.1695,33.1921,20530.0
2018-05-24 14:40:00,44.13,44.15,44.13,44.14,17914.0,33.1921,33.2071,33.1921,33.1996,17914.0
2018-05-24 14:45:00,44.13,44.18,44.13,44.15,23332.0,33.1921,33.2297,33.1921,33.2071,23332.0
2018-05-24 14:50:00,44.16,44.17,44.14,44.14,33589.0,33.2146,33.2221,33.1996,33.1996,33589.0
2018-05-24 14:55:00,44.15,44.17,44.14,44.16,17590.0,33.2071,33.2221,33.1996,33.2146,17590.0
2018-05-24 15:00:00,44.16,44.17,44.11,44.12,34977.0,33.2146,33.2221,33.177,33.1845,34977.0
2018-05-24 15:05:00,44.13,44.16,44.12,44.15,29326.0,33.1921,33.2146,33.1845,33.2071,29326.0
2018-05-24 15:10:00,44.16,44.17,44.15,44.17,22560.0,33.2146,33.2221,33.2071,33.2221,22560.0
2018-05-24 15:15:00,44.17,44.18,44.15,44.18,23980.0,33.2221,33.2297,33.2071,33.2297,23980.0
2018-05-24 15:20:00,44.17,44.24,44.17,44.21,46317.0,33.2221,33.2748,33.2221,33.2522,46317.0
2018-05-24 15:25:00,44.2,44.25,44.2,44.22,27386.0,33.2447,33.2823,33.2447,33.2598,27386.0
2018-05-24 15:30:00,44.22,44.24,44.17,44.17,59370.0,33.2598,33.2748,33.2221,33.2221,59370.0
2018-05-24 15:35:00,44.17,44.21,44.16,44.19,54209.0,33.2221,33.2522,33.2146,33.2372,54209.0
2018-05-24 15:40:00,44.19,44.21,44.17,44.2,59237.0,33.2372,33.2522,33.2221,33.2447,59237.0
2018-05-24 15:45:00,44.2,44.22,44.18,44.22,81355.0,33.2447,33.2598,33.2297,33.2598,81355.0
2018-05-24 15:50:00,44.22,44.24,44.2,44.23,92759.0,33.2598,33.2748,33.2447,33.2673,92759.0
2018-05-24 15:55:00,44.23,44.29,44.23,44.26,255023.0,33.2673,33.3124,33.2673,33.2898,255023.0
2018-05-25 09:30:00,44.29,44.46,44.29,44.46,142593.0,33.3124,33.4403,33.3124,33.4403,142593.0
2018-05-25 09:35:00,44.45,44.45,44.34,44.45,28621.0,33.4327,33.4327,33.35,33.4327,28621.0
2018-05-25 09:40:00,44.46,44.47,44.42,44.43,44354.0,33.4403,33.4478,33.4102,33.4177,44354.0
2018-05-25 09:45:00,44.42,44.48,44.4,44.48,56310.0,33.4102,33.4553,33.3951,33.4553,56310.0
2018-05-25 09:50:00,44.48,44.53,44.44,44.51,143928.0,33.4553,33.4929,33.4252,33.4779,143928.0
2018-05-25 09:55:00,44.51,44.52,44.47,44.5,60127.0,33.4779,33.4854,33.4478,33.4704,60127.0
2018-05-25 10:00:00,44.5,44.54,44.46,44.46,40292.0,33.4704,33.5004,33.4403,33.4403,40292.0
2018-05-25 10:05:00,44.46,44.51,44.42,44.51,87878.0,33.4403,33.4779,33.4102,33.4779,87878.0
2018-05-25 10:10:00,44.51,44.54,44.5,44.52,33375.0,33.4779,33.5004,33.4704,33.4854,33375.0
2018-05-25 10:15:00,44.52,44.54,44.47,44.54,40220.0,33.4854,33.5004,33.4478,33.5004,40220.0
2018-05-25 10:20:00,44.54,44.6,44.54,44.59,34762.0,33.5004,33.5456,33.5004,33.538,34762.0
2018-05-25 10:25:00,44.6,44.61,44.58,44.6,28920.0,33.5456,33.5531,33.5305,33.5456,28920.0
2018-05-25 10:30:00,44.6,44.61,44.57,44.57,17803.0,33.5456,33.5531,33.523,33.523,17803.0
2018-05-25 10:35:00,44.57,44.64,44.57,44.58,29347.0,33.523,33.5757,33.523,33.5305,29347.0
2018-05-25 10:40:00,44.57,44.6,44.55,44.56,22154.0,33.523,33.5456,33.508,33.5155,22154.0
2018-05-25 10:45:00,44.55,44.58,44.55,44.57,34376.0,33.508,33.5305,33.508,33.523,34376.0
2018-05-25 10:50:00,44.57,44.58,44.54,44.56,26886.0,33.523,33.5305,33.5004,33.5155,26886.0
2018-05-25 10:55:00,44.57,44.57,44.55,44.57,14012.0,33.523,33.523,33.508,33.523,14012.0
2018-05-25 11:00:00,44.57,44.58,44.55,44.57,13682.0,33.523,33.5305,33.508,33.523,13682.0
2018-05-25 11:05:00,44.57,44.57,44.54,44.55,32401.0,33.523,33.523,33.5004,33.508,32401.0
2018-05-25 11:10:00,44.55,44.56,44.49,44.55,49310.0,33.508,33.5155,33.4628,33.508,49310.0
2018-05-25 11:15:00,44.55,44.59,44.54,44.59,26624.0,33.508,33.538,33.5004,33.538,26624.0
2018-05-25 11:20:00,44.58,44.59,44.56,44.56,18229.0,33.5305,33.538,33.5155,33.5155,18229.0
2018-05-25 11:25:00,44.56,44.58,44.55,44.58,20939.0,33.5155,33.5305,33.508,33.5305,20939.0
2018-05-25 11:30:00,44.59,44.59,44.54,44.55,27667.0,33.538,33.538,33.5004,33.508,27667.0
2018-05-25 11:35:00,44.54,44.55,44.49,44.5,38143.0,33.5004,33.508,33.4628,33.4704,38143.0
2018-05-25 11:40:00,44.5,44.52,44.48,44.51,23264.0,33.4704,33.4854,33.4553,33.4779,23264.0
2018-05-25 11:45:00,44.51,44.55,44.5,44.54,31459.0,33.4779,33.508,33.4704,33.5004,31459.0
2018-05-25 11:50:00,44.54,44.55,44.52,44.53,10256.0,33.5004,33.508,33.4854,33.4929,10256.0
2018-05-25 11:55:00,44.54,44.56,44.53,44.56,17578.0,33.5004,33.5155,33.4929,33.5155,17578.0
2018-05-25 12:00:00,44.55,44.57,44.53,44.54,50473.0,33.508,33.523,33.4929,33.5004,50473.0
2018-05-25 12:05:00,44.55,44.55,44.51,44.52,30480.0,33.508,33.508,33.4779,33.4854,30480.0
2018-05-25 12:10:00,44.52,44.56,44.52,44.54,33900.0,33.4854,33.5155,33.4854,33.5004,33900.0
2018-05-25 12:15:00,44.54,44.57,44.53,44.55,24399.0,33.5004,33.523,33.4929,33.508,24399.0
2018-05-25 12:20:00,44.54,44.55,44.51,44.54,29468.0,33.5004,33.508,33.4779,33.5004,29468.0
2018-05-25 12:25:00,44.53,44.55,44.5,44.51,91791.0,33.4929,33.508,33.4704,33.4779,91791.0
2018-05-25 12:30:00,44.5,44.56,44.5,44.54,16604.0,33.4704,33.5155,33.4704,33.5004,16604.0
2018-05-25 12:35:00,44.54,44.55,44.49,44.5,22208.0,33.5004,33.508,33.4628,33.4704,22208.0
2018-05-25 12:40:00,44.49,44.52,44.46,44.51,27032.0,33.4628,33.4854,33.4403,33.4779,27032.0
2018-05-25 12:45:00,44.52,44.53,44.51,44.52,23125.0,33.4854,33.4929,33.4779,33.4854,23125.0
2018-05-25 12:50:00,44.52,44.53,44.5,44.52,14384.0,33.4854,33.4929,33.4704,33.4854,14384.0
2018-05-25 12:55:00,44.53,44.53,44.48,44.49,17231.0,33.4929,33.4929,33.4553,33.4628,17231.0
2018-05-25 13:00:00,44.48,44.5,44.47,44.5,29640.0,33.4553,33.4704,33.4478,33.4704,29640.0
2018-05-25 13:05:00,44.51,44.53,44.49,44.53,21821.0,33.4779,33.4929,33.4628,33.4929,21821.0
2018-05-25 13:10:00,44.54,44.55,44.53,44.54,18727.0,33.5004,33.508,33.4929,33.5004,18727.0
2018-05-25 13:15:00,44.54,44.57,44.54,44.57,36809.0,33.5004,33.523,33.5004,33.523,36809.0
2018-05-25 13:20:00,44.56,44.57,44.55,44.55,19681.0,33.5155,33.523,33.508,33.508,19681.0
2018-05-25 13:25:00,44.56,44.56,44.49,44.5,35415.0,33.5155,33.5155,33.4628,33.4704,35415.0
2018-05-25 13:30:00,44.51,44.53,44.48,44.5,35429.0,33.4779,33.4929,33.4553,33.4704,35429.0
2018-05-25 13:35:00,44.5,44.52,44.48,44.49,17522.0,33.4704,33.4854,33.4553,33.4628,17522.0
2018-05-25 13:40:00,44.48,44.49,44.48,44.48,9648.0,33.4553,33.4628,33.4553,33.4553,9648.0
2018-05-25 13:45:00,44.49,44.49,44.45,44.46,24210.0,33.4628,33.4628,33.4327,33.4403,24210.0
2018-05-25 13:50:00,44.46,44.48,44.45,44.47,26772.0,33.4403,33.4553,33.4327,33.4478,26772.0
2018-05-25 13:55:00,44.48,44.51,44.47,44.51,21765.0,33.4553,33.4779,33.4478,33.4779,21765.0
2018-05-25 14:00:00,44.5,44.52,44.49,44.5,33012.0,33.4704,33.4854,33.4628,33.4704,33012.0
2018-05-25 14:05:00,44.5,44.54,44.49,44.51,28729.0,33.4704,33.5004,33.4628,33.4779,28729.0
2018-05-25 14:10:00,44.51,44.54,44.51,44.54,19148.0,33.4779,33.5004,33.4779,33.5004,19148.0
2018-05-25 14:15:00,44.54,44.55,44.53,44.54,22083.0,33.5004,33.508,33.4929,33.5004,22083.0
2018-05-25 14:20:00,44.54,44.54,44.5,44.5,37488.0,33.5004,33.5004,33.4704,33.4704,37488.0
2018-05-25 14:25:00,44.49,44.53,44.49,44.51,21364.0,33.4628,33.4929,33.4628,33.4779,21364.0
2018-05-25 14:30:00,44.51,44.52,44.5,44.52,10103.0,33.4779,33.4854,33.4704,33.4854,10103.0
2018-05-25 14:35:00,44.52,44.52,44.5,44.5,21191.0,33.4854,33.4854,33.4704,33.4704,21191.0
2018-05-25 14:40:00,44.51,44.53,44.5,44.51,25259.0,33.4779,33.4929,33.4704,33.4779,25259.0
2018-05-25 14:45:00,44.51,44.55,44.5,44.54,41776.0,33.4779,33.508,33.4704,33.5004,41776.0
2018-05-25 14:50:00,44.54,44.54,44.5,44.51,26771.0,33.5004,33.5004,33.4704,33.4779,26771.0
2018-05-25 14:55:00,44.51,44.52,44.49,44.49,22472.0,33.4779,33.4854,33.4628,33.4628,22472.0
2018-05-25 15:00:00,44.49,44.54,44.49,44.53,37913.0,33.4628,33.5004,33.4628,33.4929,37913.0
2018-05-25 15:05:00,44.54,44.55,44.53,44.54,20331.0,33.5004,33.508,33.4929,33.5004,20331.0
2018-05-25 15:10:00,44.54,44.56,44.52,44.53,67572.0,33.5004,33.5155,33.4854,33.4929,67572.0
2018-05-25 15:15:00,44.54,44.58,44.53,44.58,44206.0,33.5004,33.5305,33.4929,33.5305,44206.0
2018-05-25 15:20:00,44.58,44.59,44.55,44.55,23470.0,33.5305,33.538,33.508,33.508,23470.0
2018-05-25 15:25:00,44.56,44.59,44.54,44.58,68202.0,33.5155,33.538,33.5004,33.5305,68202.0
2018-05-25 15:30:00,44.58,44.6,44.57,44.6,25553.0,33.5305,33.5456,33.523,33.5456,25553.0
2018-05-25 15:35:00,44.6,44.6,44.58,44.59,58242.0,33.5456,33.5456,33.5305,33.538,58242.0
2018-05-25 15:40:00,44.59,44.61,44.54,44.56,141334.0,33.538,33.5531,33.5004,33.5155,141334.0
2018-05-25 15:45:00,44.56,44.57,44.49,44.49,96398.0,33.5155,33.523,33.4628,33.4628,96398.0
2018-05-25 15:50:00,44.49,44.52,44.48,44.49,89466.0,33.4628,33.4854,33.4553,33.4628,89466.0
2018-05-25 15:55:00,44.5,44.55,44.49,44.51,338293.0,33.4704,33.508,33.4628,33.4779,338293.0
2018-05-29 09:30:00,44.41,44.58,44.36,44.43,96628.0,33.4027,33.5305,33.3651,33.4177,96628.0
2018-05-29 09:35:00,44.42,44.44,44.23,44.28,78439.0,33.4102,33.4252,33.2673,33.3049,78439.0
2018-05-29 09:40:00,44.32,44.34,44.26,44.32,44133.0,33.335,33.35,33.2898,33.335,44133.0
2018-05-29 09:45:00,44.33,44.33,44.24,44.25,27858.0,33.3425,33.3425,33.2748,33.2823,27858.0
2018-05-29 09:50:00,44.24,44.31,44.18,44.22,51621.0,33.2748,33.3274,33.2297,33.2598,51621.0
2018-05-29 09:55:00,44.21,44.26,44.19,44.24,78844.0,33.2522,33.2898,33.2372,33.2748,78844.0
2018-05-29 10:00:00,44.24,44.32,44.22,44.32,36043.0,33.2748,33.335,33.2598,33.335,36043.0
2018-05-29 10:05:00,44.32,44.33,44.24,44.24,53800.0,33.335,33.3425,33.2748,33.2748,53800.0
2018-05-29 10:10:00,44.25,44.42,44.23,44.39,76214.0,33.2823,33.4102,33.2673,33.3876,76214.0
2018-05-29 10:15:00,44.38,44.5,44.38,44.47,31976.0,33.3801,33.4704,33.3801,33.4478,31976.0
2018-05-29 10:20:00,44.47,44.48,44.41,44.45,44673.0,33.4478,33.4553,33.4027,33.4327,44673.0
2018-05-29 10:25:00,44.45,44.48,44.4,44.44,48535.0,33.4327,33.4553,33.3951,33.4252,48535.0
2018-05-29 10:30:00,44.44,44.57,44.44,44.54,38811.0,33.4252,33.523,33.4252,33.5004,38811.0
2018-05-29 10:35:00,44.54,44.57,44.54,44.54,19138.0,33.5004,33.523,33.5004,33.5004,19138.0
2018-05-29 10:40:00,44.52,44.54,44.5,44.52,42995.0,33.4854,33.5004,33.4704,33.4854,42995.0
2018-05-29 10:45:00,44.53,44.57,44.49,44.56,50992.0,33.4929,33.523,33.4628,33.5155,50992.0
2018-05-29 10:50:00,44.57,44.6,44.55,44.56,56606.0,33.523,33.5456,33.508,33.5155,56606.0
2018-05-29 10:55:00,44.57,44.63,44.53,44.54,27919.0,33.523,33.5681,33.4929,33.5004,27919.0
2018-05-29 11:00:00,44.54,44.59,44.51,44.58,43281.0,33.5004,33.538,33.4779,33.5305,43281.0
2018-05-29 11:05:00,44.57,44.6,44.52,44.57,48922.0,33.523,33.5456,33.4854,33.523,48922.0
2018-05-29 11:10:00,44.57,44.62,44.56,44.6,24689.0,33.523,33.5606,33.5155,33.5456,24689.0
2018-05-29 11:15:00,44.59,44.63,44.55,44.63,41112.0,33.538,33.5681,33.508,33.5681,41112.0
2018-05-29 11:20:00,44.62,44.66,44.6,44.65,51833.0,33.5606,33.5907,33.5456,33.5832,51833.0
2018-05-29 11:25:00,44.65,44.69,44.61,44.61,39832.0,33.5832,33.6133,33.5531,33.5531,39832.0
2018-05-29 11:30:00,44.6,44.6,44.52,44.53,41164.0,33.5456,33.5456,33.4854,33.4929,41164.0
2018-05-29 11:35:00,44.53,44.53,44.5,44.52,29628.0,33.4929,33.4929,33.4704,33.4854,29628.0
2018-05-29 11:40:00,44.53,44.61,44.53,44.57,22120.0,33.4929,33.5531,33.4929,33.523,22120.0
2018-05-29 11:45:00,44.58,44.72,44.57,44.68,46644.0,33.5305,33.6358,33.523,33.6057,46644.0
2018-05-29 11:50:00,44.67,44.7,44.59,44.61,28234.0,33.5982,33.6208,33.538,33.5531,28234.0
2018-05-29 11:55:00,44.61,44.63,44.56,44.62,47412.0,33.5531,33.5681,33.5155,33.5606,47412.0
2018-05-29 12:00:00,44.63,44.64,44.56,44.56,46288.0,33.5681,33.5757,33.5155,33.5155,46288.0
2018-05-29 12:05:00,44.56,44.57,44.49,44.53,61378.0,33.5155,33.523,33.4628,33.4929,61378.0
2018-05-29 12:10:00,44.52,44.52,44.45,44.48,34145.0,33.4854,33.4854,33.4327,33.4553,34145.0
2018-05-29 12:15:00,44.47,44.51,44.46,44.48,29748.0,33.4478,33.4779,33.4403,33.4553,29748.0
2018-05-29 12:20:00,44.47,44.49,44.44,44.46,31783.0,33.4478,33.4628,33.4252,33.4403,31783.0
2018-05-29 12:25:00,44.47,44.5,44.46,44.46,21541.0,33.4478,33.4704,33.4403,33.4403,21541.0
2018-05-29 12:30:00,44.46,44.48,44.43,44.44,22077.0,33.4403,33.4553,33.4177,33.4252,22077.0
2018-05-29 12:35:00,44.44,44.45,44.39,44.43,26502.0,33.4252,33.4327,33.3876,33.4177,26502.0
2018-05-29 12:40:00,44.42,44.46,44.4,44.45,29360.0,33.4102,33.4403,33.3951,33.4327,29360.0
2018-05-29 12:45:00,44.45,44.48,44.44,44.46,24593.0,33.4327,33.4553,33.4252,33.4403,24593.0
2018-05-29 12:50:00,44.46,44.49,44.44,44.44,31860.0,33.4403,33.4628,33.4252,33.4252,31860.0
2018-05-29 12:55:00,44.45,44.52,44.43,44.51,29760.0,33.4327,33.4854,33.4177,33.4779,29760.0
2018-05-29 13:00:00,44.51,44.53,44.49,44.52,23753.0,33.4779,33.4929,33.4628,33.4854,23753.0
2018-05-29 13:05:00,44.52,44.53,44.5,44.51,14193.0,33.4854,33.4929,33.4704,33.4779,14193.0
2018-05-29 13:10:00,44.5,44.5,44.46,44.46,35576.0,33.4704,33.4704,33.4403,33.4403,35576.0
2018-05-29 13:15:00,44.46,44.51,44.45,44.47,24505.0,33.4403,33.4779,33.4327,33.4478,24505.0
2018-05-29 13:20:00,44.46,44.49,44.41,44.41,46220.0,33.4403,33.4628,33.4027,33.4027,46220.0
2018-05-29 13:25:00,44.41,44.42,44.37,44.4,29991.0,33.4027,33.4102,33.3726,33.3951,29991.0
2018-05-29 13:30:00,44.39,44.4,44.35,44.39,26190.0,33.3876,33.3951,33.3575,33.3876,26190.0
2018-05-29 13:35:00,44.39,44.41,44.38,44.39,27789.0,33.3876,33.4027,33.3801,33.3876,27789.0
2018-05-29 13:40:00,44.38,44.4,44.34,44.34,35983.0,33.3801,33.3951,33.35,33.35,35983.0
2018-05-29 13:45:00,44.34,44.36,44.32,44.32,50258.0,33.35,33.3651,33.335,33.335,50258.0
2018-05-29 13:50:00,44.32,44.38,44.3,44.37,52516.0,33.335,33.3801,33.3199,33.3726,52516.0
2018-05-29 13:55:00,44.38,44.41,44.36,44.38,24248.0,33.3801,33.4027,33.3651,33.3801,24248.0
2018-05-29 14:00:00,44.39,44.39,44.33,44.34,39392.0,33.3876,33.3876,33.3425,33.35,39392.0
2018-05-29 14:05:00,44.34,44.37,44.32,44.36,23618.0,33.35,33.3726,33.335,33.3651,23618.0
2018-05-29 14:10:00,44.36,44.36,44.3,44.3,34874.0,33.3651,33.3651,33.3199,33.3199,34874.0
2018-05-29 14:15:00,44.31,44.35,44.3,44.33,36441.0,33.3274,33.3575,33.3199,33.3425,36441.0
2018-05-29 14:20:00,44.32,44.37,44.32,44.34,46762.0,33.335,33.3726,33.335,33.35,46762.0
2018-05-29 14:25:00,44.35,44.38,44.34,44.36,34075.0,33.3575,33.3801,33.35,33.3651,34075.0
2018-05-29 14:30:00,44.36,44.38,44.34,44.35,36523.0,33.3651,33.3801,33.35,33.3575,36523.0
2018-05-29 14:35:00,44.35,44.36,44.32,44.34,21564.0,33.3575,33.3651,33.335,33.35,21564.0
2018-05-29 14:40:00,44.34,44.35,44.27,44.28,46624.0,33.35,33.3575,33.2974,33.3049,46624.0
2018-05-29 14:45:00,44.28,44.34,44.27,44.32,45640.0,33.3049,33.35,33.2974,33.335,45640.0
2018-05-29 14:50:00,44.32,44.35,44.27,44.29,40138.0,33.335,33.3575,33.2974,33.3124,40138.0
2018-05-29 14:55:00,44.28,44.31,44.28,44.31,40590.0,33.3049,33.3274,33.3049,33.3274,40590.0
2018-05-29 15:00:00,44.31,44.32,44.22,44.23,48850.0,33.3274,33.335,33.2598,33.2673,48850.0
2018-05-29 15:05:00,44.23,44.24,44.2,44.21,41784.0,33.2673,33.2748,33.2447,33.2522,41784.0
2018-05-29 15:10:00,44.21,44.26,44.2,44.23,38292.0,33.2522,33.2898,33.2447,33.2673,38292.0
2018-05-29 15:15:00,44.24,44.3,44.23,44.29,47580.0,33.2748,33.3199,33.2673,33.3124,47580.0
2018-05-29 15:20:00,44.29,44.32,44.27,44.29,52941.0,33.3124,33.335,33.2974,33.3124,52941.0
2018-05-29 15:25:00,44.3,44.3,44.24,44.26,51444.0,33.3199,33.3199,33.2748,33.2898,51444.0
2018-05-29 15:30:00,44.26,44.26,44.21,44.24,81001.0,33.2898,33.2898,33.2522,33.2748,81001.0
2018-05-29 15:35:00,44.24,44.34,44.24,44.31,66619.0,33.2748,33.35,33.2748,33.3274,66619.0
2018-05-29 15:40:00,44.32,44.34,44.29,44.33,90589.0,33.335,33.35,33.3124,33.3425,90589.0
2018-05-29 15:45:00,44.32,44.35,44.3,44.3,114433.0,33.335,33.3575,33.3199,33.3199,114433.0
2018-05-29 15:50:00,44.31,44.35,44.3,44.32,105280.0,33.3274,33.3575,33.3199,33.335,105280.0
2018-05-29 15:55:00,44.33,44.35,44.26,44.31,505411.0,33.3425,33.3575,33.2898,33.3274,505411.0
2018-05-30 09:30:00,44.17,44.18,43.96,44.11,143910.0,33.2221,33.2297,33.0642,33.177,143910.0
2018-05-30 09:35:00,44.12,44.3,44.11,44.29,91761.0,33.1845,33.3199,33.177,33.3124,91761.0
2018-05-30 09:40:00,44.28,44.35,44.26,44.27,37045.0,33.3049,33.3575,33.2898,33.2974,37045.0
2018-05-30 09:45:00,44.27,44.37,44.24,44.29,40406.0,33.2974,33.3726,33.2748,33.3124,40406.0
2018-05-30 09:50:00,44.29,44.35,44.29,44.32,32946.0,33.3124,33.3575,33.3124,33.335,32946.0
2018-05-30 09:55:00,44.33,44.42,44.32,44.42,42358.0,33.3425,33.4102,33.335,33.4102,42358.0
2018-05-30 10:00:00,44.42,44.44,44.33,44.37,69259.0,33.4102,33.4252,33.3425,33.3726,69259.0
2018-05-30 10:05:00,44.36,44.41,44.35,44.36,43146.0,33.3651,33.4027,33.3575,33.3651,43146.0
2018-05-30 10:10:00,44.37,44.39,44.28,44.28,31676.0,33.3726,33.3876,33.3049,33.3049,31676.0
2018-05-30 10:15:00,44.28,44.31,44.26,44.27,39610.0,33.3049,33.3274,33.2898,33.2974,39610.0
2018-05-30 10:20:00,44.27,44.36,44.27,44.34,42594.0,33.2974,33.3651,33.2974,33.35,42594.0
2018-05-30 10:25:00,44.34,44.41,44.32,44.41,38125.0,33.35,33.4027,33.335,33.4027,38125.0
2018-05-30 10:30:00,44.41,44.48,44.4,44.45,40633.0,33.4027,33.4553,33.3951,33.4327,40633.0
2018-05-30 10:35:00,44.44,44.47,44.42,44.47,32643.0,33.4252,33.4478,33.4102,33.4478,32643.0
2018-05-30 10:40:00,44.46,44.48,44.43,44.44,48348.0,33.4403,33.4553,33.4177,33.4252,48348.0
2018-05-30 10:45:00,44.45,44.55,44.44,44.53,55323.0,33.4327,33.508,33.4252,33.4929,55323.0
2018-05-30 10:50:00,44.54,44.57,44.52,44.54,39235.0,33.5004,33.523,33.4854,33.5004,39235.0
2018-05-30 10:55:00,44.55,44.56,44.53,44.54,31745.0,33.508,33.5155,33.4929,33.5004,31745.0
2018-05-30 11:00:00,44.54,44.56,44.51,44.54,35733.0,33.5004,33.5155,33.4779,33.5004,35733.0
2018-05-30 11:05:00,44.55,44.65,44.54,44.64,67189.0,33.508,33.5832,33.5004,33.5757,67189.0
2018-05-30 11:10:00,44.63,44.65,44.6,44.64,30270.0,33.5681,33.5832,33.5456,33.5757,30270.0
2018-05-30 11:15:00,44.65,44.67,44.59,44.62,57719.0,33.5832,33.5982,33.538,33.5606,57719.0
2018-05-30 11:20:00,44.62,44.66,44.62,44.63,46425.0,33.5606,33.5907,33.5606,33.5681,46425.0
2018-05-30 11:25:00,44.62,44.63,44.5,44.51,40992.0,33.5606,33.5681,33.4704,33.4779,40992.0
2018-05-30 11:30:00,44.52,44.55,44.49,44.51,32536.0,33.4854,33.508,33.4628,33.4779,32536.0
2018-05-30 11:35:00,44.52,44.53,44.48,44.49,24831.0,33.4854,33.4929,33.4553,33.4628,24831.0
2018-05-30 11:40:00,44.49,44.53,44.48,44.5,16799.0,33.4628,33.4929,33.4553,33.4704,16799.0
2018-05-30 11:45:00,44.51,44.53,44.49,44.52,18093.0,33.4779,33.4929,33.4628,33.4854,18093.0
2018-05-30 11:50:00,44.53,44.57,44.52,44.56,31205.0,33.4929,33.523,33.4854,33.5155,31205.0
2018-05-30 11:55:00,44.55,44.62,44.52,44.6,56332.0,33.508,33.5606,33.4854,33.5456,56332.0
2018-05-30 12:00:00,44.6,44.66,44.6,44.65,43786.0,33.5456,33.5907,33.5456,33.5832,43786.0
2018-05-30 12:05:00,44.65,44.67,44.58,44.6,44045.0,33.5832,33.5982,33.5305,33.5456,44045.0
2018-05-30 12:10:00,44.61,44.62,44.58,44.59,25003.0,33.5531,33.5606,33.5305,33.538,25003.0
2018-05-30 12:15:00,44.59,44.63,44.58,44.62,38591.0,33.538,33.5681,33.5305,33.5606,38591.0
2018-05-30 12:20:00,44.62,44.63,44.53,44.54,35445.0,33.5606,33.5681,33.4929,33.5004,35445.0
2018-05-30 12:25:00,44.54,44.56,44.51,44.54,32100.0,33.5004,33.5155,33.4779,33.5004,32100.0
2018-05-30 12:30:00,44.55,44.56,44.53,44.53,23801.0,33.508,33.5155,33.4929,33.4929,23801.0
2018-05-30 12:35:00,44.53,44.57,44.51,44.56,23963.0,33.4929,33.523,33.4779,33.5155,23963.0
2018-05-30 12:40:00,44.56,44.63,44.56,44.63,34613.0,33.5155,33.5681,33.5155,33.5681,34613.0
2018-05-30 12:45:00,44.63,44.63,44.54,44.56,28462.0,33.5681,33.5681,33.5004,33.5155,28462.0
2018-05-30 12:50:00,44.57,44.6,44.55,44.55,40338.0,33.523,33.5456,33.508,33.508,40338.0
2018-05-30 12:55:00,44.55,44.6,44.54,44.59,40759.0,33.508,33.5456,33.5004,33.538,40759.0
2018-05-30 13:00:00,44.6,44.7,44.59,44.67,41779.0,33.5456,33.6208,33.538,33.5982,41779.0
2018-05-30 13:05:00,44.66,44.7,44.66,44.7,15505.0,33.5907,33.6208,33.5907,33.6208,15505.0
2018-05-30 13:10:00,44.7,44.73,44.69,44.73,23432.0,33.6208,33.6433,33.6133,33.6433,23432.0
2018-05-30 13:15:00,44.72,44.74,44.71,44.72,21640.0,33.6358,33.6509,33.6283,33.6358,21640.0
2018-05-30 13:20:00,44.72,44.78,44.71,44.77,35879.0,33.6358,33.681,33.6283,33.6734,35879.0
2018-05-30 13:25:00,44.76,44.78,44.74,44.74,33471.0,33.6659,33.681,33.6509,33.6509,33471.0
2018-05-30 13:30:00,44.75,44.75,44.68,44.68,20810.0,33.6584,33.6584,33.6057,33.6057,20810.0
2018-05-30 13:35:00,44.68,44.69,44.65,44.69,26611.0,33.6057,33.6133,33.5832,33.6133,26611.0
2018-05-30 13:40:00,44.69,44.71,44.67,44.71,19077.0,33.6133,33.6283,33.5982,33.6283,19077.0
2018-05-30 13:45:00,44.7,44.73,44.69,44.72,11521.0,33.6208,33.6433,33.6133,33.6358,11521.0
2018-05-30 13:50:00,44.72,44.73,44.7,44.73,24896.0,33.6358,33.6433,33.6208,33.6433,24896.0
2018-05-30 13:55:00,44.73,44.74,44.67,44.67,19302.0,33.6433,33.6509,33.5982,33.5982,19302.0
2018-05-30 14:00:00,44.68,44.73,44.68,44.72,28081.0,33.6057,33.6433,33.6057,33.6358,28081.0
2018-05-30 14:05:00,44.72,44.76,44.71,44.75,34756.0,33.6358,33.6659,33.6283,33.6584,34756.0
2018-05-30 14:10:00,44.76,44.8,44.74,44.8,24355.0,33.6659,33.696,33.6509,33.696,24355.0
2018-05-30 14:15:00,44.8,44.82,44.76,44.79,55212.0,33.696,33.711,33.6659,33.6885,55212.0
2018-05-30 14:20:00,44.79,44.82,44.77,44.78,26123.0,33.6885,33.711,33.6734,33.681,26123.0
2018-05-30 14:25:00,44.78,44.78,44.72,44.73,32213.0,33.681,33.681,33.6358,33.6433,32213.0
2018-05-30 14:30:00,44.74,44.78,44.74,44.76,19029.0,33.6509,33.681,33.6509,33.6659,19029.0
2018-05-30 14:35:00,44.76,44.78,44.74,44.77,23919.0,33.6659,33.681,33.6509,33.6734,23919.0
2018-05-30 14:40:00,44.77,44.79,44.76,44.77,17908.0,33.6734,33.6885,33.6659,33.6734,17908.0
2018-05-30 14:45:00,44.77,44.79,44.75,44.76,19063.0,33.6734,33.6885,33.6584,33.6659,19063.0
2018-05-30 14:50:00,44.77,44.77,44.74,44.75,37899.0,33.6734,33.6734,33.6509,33.6584,37899.0
2018-05-30 14:55:00,44.76,44.79,44.75,44.76,39770.0,33.6659,33.6885,33.6584,33.6659,39770.0
2018-05-30 15:00:00,44.76,44.76,44.71,44.72,37390.0,33.6659,33.6659,33.6283,33.6358,37390.0
2018-05-30 15:05:00,44.72,44.77,44.72,44.76,23523.0,33.6358,33.6734,33.6358,33.6659,23523.0
2018-05-30 15:10:00,44.77,44.77,44.73,44.73,27254.0,33.6734,33.6734,33.6433,33.6433,27254.0
2018-05-30 15:15:00,44.73,44.75,44.7,44.71,37558.0,33.6433,33.6584,33.6208,33.6283,37558.0
2018-05-30 15:20:00,44.71,44.74,44.7,44.72,31972.0,33.6283,33.6509,33.6208,33.6358,31972.0
2018-05-30 15:25:00,44.72,44.74,44.7,44.72,55445.0,33.6358,33.6509,33.6208,33.6358,55445.0
2018-05-30 15:30:00,44.72,44.75,44.71,44.71,68382.0,33.6358,33.6584,33.6283,33.6283,68382.0
2018-05-30 15:35:00,44.71,44.73,44.7,44.71,44002.0,33.6283,33.6433,33.6208,33.6283,44002.0
2018-05-30 15:40:00,44.7,44.71,44.66,44.68,66868.0,33.6208,33.6283,33.5907,33.6057,66868.0
2018-05-30 15:45:00,44.68,44.72,44.68,44.7,85063.0,33.6057,33.6358,33.6057,33.6208,85063.0
2018-05-30 15:50:00,44.7,44.73,44.69,44.72,75927.0,33.6208,33.6433,33.6133,33.6358,75927.0
2018-05-30 15:55:00,44.72,44.74,44.71,44.73,235472.0,33.6358,33.6509,33.6283,33.6433,235472.0
2018-05-31 09:30:00,44.69,44.73,44.58,44.63,112697.0,33.6133,33.6433,33.5305,33.5681,112697.0
2018-05-31 09:35:00,44.62,44.62,44.44,44.44,46417.0,33.5606,33.5606,33.4252,33.4252,46417.0
2018-05-31 09:40:00,44.45,44.48,44.4,44.47,44982.0,33.4327,33.4553,33.3951,33.4478,44982.0
2018-05-31 09:45:00,44.47,44.56,44.45,44.56,44465.0,33.4478,33.5155,33.4327,33.5155,44465.0
2018-05-31 09:50:00,44.56,44.63,44.53,44.56,29885.0,33.5155,33.5681,33.4929,33.5155,29885.0
2018-05-31 09:55:00,44.56,44.64,44.56,44.62,30784.0,33.5155,33.5757,33.5155,33.5606,30784.0
2018-05-31 10:00:00,44.63,44.67,44.6,44.64,34489.0,33.5681,33.5982,33.5456,33.5757,34489.0
2018-05-31 10:05:00,44.64,44.71,44.59,44.59,31897.0,33.5757,33.6283,33.538,33.538,31897.0
2018-05-31 10:10:00,44.59,44.7,44.59,44.68,36238.0,33.538,33.6208,33.538,33.6057,36238.0
2018-05-31 10:15:00,44.68,44.7,44.64,44.65,27743.0,33.6057,33.6208,33.5757,33.5832,27743.0
2018-05-31 10:20:00,44.65,44.7,44.64,44.7,19803.0,33.5832,33.6208,33.5757,33.6208,19803.0
2018-05-31 10:25:00,44.69,44.71,44.66,44.67,20895.0,33.6133,33.6283,33.5907,33.5982,20895.0
2018-05-31 10:30:00,44.66,44.67,44.6,44.63,33507.0,33.5907,33.5982,33.5456,33.5681,33507.0
2018-05-31 10:35:00,44.62,44.75,44.62,44.73,69449.0,33.5606,33.6584,33.5606,33.6433,69449.0
2018-05-31 10:40:00,44.74,44.83,44.73,44.83,55872.0,33.6509,33.7186,33.6433,33.7186,55872.0
2018-05-31 10:45:00,44.84,44.96,44.82,44.96,93215.0,33.7261,33.8163,33.711,33.8163,93215.0
2018-05-31 10:50:00,44.96,44.96,44.83,44.84,86258.0,33.8163,33.8163,33.7186,33.7261,86258.0
2018-05-31 10:55:00,44.84,44.85,44.79,44.85,43713.0,33.7261,33.7336,33.6885,33.7336,43713.0
2018-05-31 11:00:00,44.84,44.85,44.77,44.79,51382.0,33.7261,33.7336,33.6734,33.6885,51382.0
2018-05-31 11:05:00,44.79,44.96,44.78,44.91,56633.0,33.6885,33.8163,33.681,33.7787,56633.0
2018-05-31 11:10:00,44.92,45.0,44.91,44.98,59619.0,33.7863,33.8464,33.7787,33.8314,59619.0
2018-05-31 11:15:00,44.98,45.0,44.95,45.0,47247.0,33.8314,33.8464,33.8088,33.8464,47247.0
2018-05-31 11:20:00,44.99,45.0,44.94,44.97,44593.0,33.8389,33.8464,33.8013,33.8239,44593.0
2018-05-31 11:25:00,44.97,44.99,44.9,44.92,56269.0,33.8239,33.8389,33.7712,33.7863,56269.0
2018-05-31 11:30:00,44.92,44.96,44.88,44.94,60017.0,33.7863,33.8163,33.7562,33.8013,60017.0
2018-05-31 11:35:00,44.95,44.99,44.89,44.89,74502.0,33.8088,33.8389,33.7637,33.7637,74502.0
2018-05-31 11:40:00,44.89,44.95,44.88,44.95,49717.0,33.7637,33.8088,33.7562,33.8088,49717.0
2018-05-31 11:45:00,44.95,45.01,44.93,44.98,205024.0,33.8088,33.8539,33.7938,33.8314,205024.0
2018-05-31 11:50:00,44.99,45.03,44.98,45.01,58900.0,33.8389,33.869,33.8314,33.8539,58900.0
2018-05-31 11:55:00,45.01,45.06,44.98,44.98,41124.0,33.8539,33.8916,33.8314,33.8314,41124.0
2018-05-31 12:00:00,44.98,44.99,44.92,44.94,43790.0,33.8314,33.8389,33.7863,33.8013,43790.0
2018-05-31 12:05:00,44.95,44.99,44.92,44.97,25338.0,33.8088,33.8389,33.7863,33.8239,25338.0
2018-05-31 12:10:00,44.97,45.07,44.96,45.04,38866.0,33.8239,33.8991,33.8163,33.8765,38866.0
2018-05-31 12:15:00,45.03,45.04,45.01,45.02,23764.0,33.869,33.8765,33.8539,33.8615,23764.0
2018-05-31 12:20:00,45.03,45.06,45.02,45.06,29549.0,33.869,33.8916,33.8615,33.8916,29549.0
2018-05-31 12:25:00,45.05,45.12,45.05,45.1,108481.0,33.884,33.9367,33.884,33.9216,108481.0
2018-05-31 12:30:00,45.11,45.15,45.07,45.08,96467.0,33.9292,33.9592,33.8991,33.9066,96467.0
2018-05-31 12:35:00,45.08,45.09,45.01,45.05,44029.0,33.9066,33.9141,33.8539,33.884,44029.0
2018-05-31 12:40:00,45.05,45.08,45.04,45.07,69747.0,33.884,33.9066,33.8765,33.8991,69747.0
2018-05-31 12:45:00,45.06,45.06,45.02,45.05,32642.0,33.8916,33.8916,33.8615,33.884,32642.0
2018-05-31 12:50:00,45.06,45.1,45.06,45.08,42521.0,33.8916,33.9216,33.8916,33.9066,42521.0
2018-05-31 12:55:00,45.09,45.09,45.06,45.07,36046.0,33.9141,33.9141,33.8916,33.8991,36046.0
2018-05-31 13:00:00,45.08,45.1,45.06,45.08,38188.0,33.9066,33.9216,33.8916,33.9066,38188.0
2018-05-31 13:05:00,45.07,45.07,44.97,44.98,25495.0,33.8991,33.8991,33.8239,33.8314,25495.0
2018-05-31 13:10:00,44.98,44.99,44.95,44.98,31622.0,33.8314,33.8389,33.8088,33.8314,31622.0
2018-05-31 13:15:00,44.97,44.98,44.94,44.97,31868.0,33.8239,33.8314,33.8013,33.8239,31868.0
2018-05-31 13:20:00,44.98,44.99,44.92,44.93,27386.0,33.8314,33.8389,33.7863,33.7938,27386.0
2018-05-31 13:25:00,44.92,44.95,44.92,44.94,17051.0,33.7863,33.8088,33.7863,33.8013,17051.0
2018-05-31 13:30:00,44.93,44.94,44.89,44.9,51969.0,33.7938,33.8013,33.7637,33.7712,51969.0
2018-05-31 13:35:00,44.91,44.94,44.9,44.91,21927.0,33.7787,33.8013,33.7712,33.7787,21927.0
2018-05-31 13:40:00,44.92,44.97,44.91,44.97,34328.0,33.7863,33.8239,33.7787,33.8239,34328.0
2018-05-31 13:45:00,44.97,45.0,44.96,44.99,44773.0,33.8239,33.8464,33.8163,33.8389,44773.0
2018-05-31 13:50:00,45.0,45.0,44.97,45.0,56688.0,33.8464,33.8464,33.8239,33.8464,56688.0
2018-05-31 13:55:00,44.99,45.01,44.98,45.0,47988.0,33.8389,33.8539,33.8314,33.8464,47988.0
2018-05-31 14:00:00,45.0,45.01,44.94,44.95,37982.0,33.8464,33.8539,33.8013,33.8088,37982.0
2018-05-31 14:05:00,44.95,44.98,44.93,44.98,47261.0,33.8088,33.8314,33.7938,33.8314,47261.0
2018-05-31 14:10:00,44.98,44.98,44.87,44.88,44757.0,33.8314,33.8314,33.7486,33.7562,44757.0
2018-05-31 14:15:00,44.87,44.92,44.84,44.85,34185.0,33.7486,33.7863,33.7261,33.7336,34185.0
2018-05-31 14:20:00,44.85,44.88,44.85,44.85,26902.0,33.7336,33.7562,33.7336,33.7336,26902.0
2018-05-31 14:25:00,44.85,44.88,44.83,44.88,39746.0,33.7336,33.7562,33.7186,33.7562,39746.0
2018-05-31 14:30:00,44.87,44.88,44.83,44.84,26375.0,33.7486,33.7562,33.7186,33.7261,26375.0
2018-05-31 14:35:00,44.84,44.86,44.83,44.86,18300.0,33.7261,33.7411,33.7186,33.7411,18300.0
2018-05-31 14:40:00,44.87,44.87,44.83,44.84,31646.0,33.7486,33.7486,33.7186,33.7261,31646.0
2018-05-31 14:45:00,44.84,44.85,44.78,44.8,32546.0,33.7261,33.7336,33.681,33.696,32546.0
2018-05-31 14:50:00,44.8,44.84,44.79,44.82,26404.0,33.696,33.7261,33.6885,33.711,26404.0
2018-05-31 14:55:00,44.81,44.83,44.78,44.82,35477.0,33.7035,33.7186,33.681,33.711,35477.0
2018-05-31 15:00:00,44.82,44.84,44.79,44.8,27047.0,33.711,33.7261,33.6885,33.696,27047.0
2018-05-31 15:05:00,44.8,44.82,44.77,44.8,89884.0,33.696,33.711,33.6734,33.696,89884.0
2018-05-31 15:10:00,44.8,44.81,44.75,44.77,46596.0,33.696,33.7035,33.6584,33.6734,46596.0
2018-05-31 15:15:00,44.77,44.79,44.76,44.76,22981.0,33.6734,33.6885,33.6659,33.6659,22981.0
2018-05-31 15:20:00,44.77,44.8,44.76,44.77,37675.0,33.6734,33.696,33.6659,33.6734,37675.0
2018-05-31 15:25:00,44.77,44.84,44.76,44.84,44809.0,33.6734,33.7261,33.6659,33.7261,44809.0
2018-05-31 15:30:00,44.83,44.87,44.82,44.87,91936.0,33.7186,33.7486,33.711,33.7486,91936.0
2018-05-31 15:35:00,44.87,44.91,44.86,44.91,102196.0,33.7486,33.7787,33.7411,33.7787,102196.0
2018-05-31 15:40:00,44.9,44.95,44.9,44.93,95432.0,33.7712,33.8088,33.7712,33.7938,95432.0
2018-05-31 15:45:00,44.92,44.94,44.91,44.93,115653.0,33.7863,33.8013,33.7787,33.7938,115653.0
2018-05-31 15:50:00,44.92,44.95,44.91,44.92,103320.0,33.7863,33.8088,33.7787,33.7863,103320.0
2018-05-31 15:55:00,44.92,44.96,44.9,44.9,265407.0,33.7863,33.8163,33.7712,33.7712,265407.0
2018-06-01 09:30:00,44.81,44.89,44.64,44.68,88155.0,33.7035,33.7637,33.5757,33.6057,88155.0
2018-06-01 09:35:00,44.69,44.74,44.65,44.67,31177.0,33.6133,33.6509,33.5832,33.5982,31177.0
2018-06-01 09:40:00,44.66,44.68,44.62,44.62,30781.0,33.5907,33.6057,33.5606,33.5606,30781.0
2018-06-01 09:45:00,44.63,44.65,44.58,44.58,53237.0,33.5681,33.5832,33.5305,33.5305,53237.0
2018-06-01 09:50:00,44.57,44.59,44.5,44.54,42881.0,33.523,33.538,33.4704,33.5004,42881.0
2018-06-01 09:55:00,44.54,44.6,44.47,44.6,64081.0,33.5004,33.5456,33.4478,33.5456,64081.0
2018-06-01 10:00:00,44.59,44.59,44.53,44.59,15450.0,33.538,33.538,33.4929,33.538,15450.0
2018-06-01 10:05:00,44.6,44.72,44.59,44.67,54327.0,33.5456,33.6358,33.538,33.5982,54327.0
2018-06-01 10:10:00,44.67,44.68,44.61,44.66,31777.0,33.5982,33.6057,33.5531,33.5907,31777.0
2018-06-01 10:15:00,44.65,44.74,44.62,44.63,29789.0,33.5832,33.6509,33.5606,33.5681,29789.0
2018-06-01 10:20:00,44.63,44.64,44.52,44.54,43451.0,33.5681,33.5757,33.4854,33.5004,43451.0
2018-06-01 10:25:00,44.54,44.55,44.47,44.48,49814.0,33.5004,33.508,33.4478,33.4553,49814.0
2018-06-01 10:30:00,44.49,44.53,44.47,44.52,33517.0,33.4628,33.4929,33.4478,33.4854,33517.0
2018-06-01 10:35:00,44.52,44.54,44.36,44.37,68795.0,33.4854,33.5004,33.3651,33.3726,68795.0
2018-06-01 10:40:00,44.38,44.44,44.33,44.35,38398.0,33.3801,33.4252,33.3425,33.3575,38398.0
2018-06-01 10:45:00,44.36,44.45,44.35,44.44,24930.0,33.3651,33.4327,33.3575,33.4252,24930.0
2018-06-01 10:50:00,44.44,44.47,44.39,44.42,24601.0,33.4252,33.4478,33.3876,33.4102,24601.0
2018-06-01 10:55:00,44.42,44.42,44.38,44.41,23544.0,33.4102,33.4102,33.3801,33.4027,23544.0
2018-06-01 11:00:00,44.41,44.41,44.24,44.27,95599.0,33.4027,33.4027,33.2748,33.2974,95599.0
2018-06-01 11:05:00,44.27,44.29,44.19,44.24,46945.0,33.2974,33.3124,33.2372,33.2748,46945.0
2018-06-01 11:10:00,44.24,44.31,44.24,44.24,50170.0,33.2748,33.3274,33.2748,33.2748,50170.0
2018-06-01 11:15:00,44.24,44.26,44.18,44.25,34707.0,33.2748,33.2898,33.2297,33.2823,34707.0
2018-06-01 11:20:00,44.26,44.27,44.18,44.23,49460.0,33.2898,33.2974,33.2297,33.2673,49460.0
2018-06-01 11:25:00,44.23,44.24,44.15,44.17,39232.0,33.2673,33.2748,33.2071,33.2221,39232.0
2018-06-01 11:30:00,44.18,44.19,44.12,44.12,52697.0,33.2297,33.2372,33.1845,33.1845,52697.0
2018-06-01 11:35:00,44.13,44.13,44.01,44.03,74825.0,33.1921,33.1921,33.1018,33.1168,74825.0
2018-06-01 11:40:00,44.03,44.06,44.01,44.03,21287.0,33.1168,33.1394,33.1018,33.1168,21287.0
2018-06-01 11:45:00,44.04,44.09,44.03,44.06,36633.0,33.1244,33.162,33.1168,33.1394,36633.0
2018-06-01 11:50:00,44.07,44.1,44.03,44.08,28513.0,33.1469,33.1695,33.1168,33.1545,28513.0
2018-06-01 11:55:00,44.08,44.12,44.04,44.11,31433.0,33.1545,33.1845,33.1244,33.177,31433.0
2018-06-01 12:00:00,44.12,44.13,44.1,44.11,44205.0,33.1845,33.1921,33.1695,33.177,44205.0
2018-06-01 12:05:00,44.11,44.14,44.1,44.13,27486.0,33.177,33.1996,33.1695,33.1921,27486.0
2018-06-01 12:10:00,44.13,44.15,44.12,44.12,21543.0,33.1921,33.2071,33.1845,33.1845,21543.0
2018-06-01 12:15:00,44.12,44.15,44.12,44.14,17640.0,33.1845,33.2071,33.1845,33.1996,17640.0
2018-06-01 12:20:00,44.13,44.14,44.13,44.13,30001.0,33.1921,33.1996,33.1921,33.1921,30001.0
2018-06-01 12:25:00,44.14,44.15,44.12,44.13,19986.0,33.1996,33.2071,33.1845,33.1921,19986.0
2018-06-01 12:30:00,44.12,44.18,44.12,44.18,23395.0,33.1845,33.2297,33.1845,33.2297,23395.0
2018-06-01 12:35:00,44.18,44.19,44.15,44.18,33402.0,33.2297,33.2372,33.2071,33.2297,33402.0
2018-06-01 12:40:00,44.19,44.21,44.17,44.18,47412.0,33.2372,33.2522,33.2221,33.2297,47412.0
2018-06-01 12:45:00,44.18,44.19,44.12,44.14,80927.0,33.2297,33.2372,33.1845,33.1996,80927.0
2018-06-01 12:50:00,44.13,44.15,44.11,44.11,40112.0,33.1921,33.2071,33.177,33.177,40112.0
2018-06-01 12:55:00,44.12,44.17,44.11,44.17,27594.0,33.1845,33.2221,33.177,33.2221,27594.0
2018-06-01 13:00:00,44.17,44.2,44.16,44.18,30706.0,33.2221,33.2447,33.2146,33.2297,30706.0
2018-06-01 13:05:00,44.19,44.22,44.18,44.2,21730.0,33.2372,33.2598,33.2297,33.2447,21730.0
2018-06-01 13:10:00,44.2,44.22,44.19,44.21,22236.0,33.2447,33.2598,33.2372,33.2522,22236.0
2018-06-01 13:15:00,44.22,44.23,44.19,44.2,31008.0,33.2598,33.2673,33.2372,33.2447,31008.0
2018-06-01 13:20:00,44.2,44.21,44.18,44.21,28150.0,33.2447,33.2522,33.2297,33.2522,28150.0
2018-06-01 13:25:00,44.2,44.21,44.19,44.21,23422.0,33.2447,33.2522,33.2372,33.2522,23422.0
2018-06-01 13:30:00,44.21,44.21,44.13,44.14,27007.0,33.2522,33.2522,33.1921,33.1996,27007.0
2018-06-01 13:35:00,44.13,44.14,44.05,44.07,50235.0,33.1921,33.1996,33.1319,33.1469,50235.0
2018-06-01 13:40:00,44.07,44.1,44.07,44.09,22268.0,33.1469,33.1695,33.1469,33.162,22268.0
2018-06-01 13:45:00,44.09,44.1,44.06,44.09,36012.0,33.162,33.1695,33.1394,33.162,36012.0
2018-06-01 13:50:00,44.09,44.1,44.07,44.09,81877.0,33.162,33.1695,33.1469,33.162,81877.0
2018-06-01 13:55:00,44.08,44.1,44.07,44.1,35302.0,33.1545,33.1695,33.1469,33.1695,35302.0
2018-06-01 14:00:00,44.11,44.17,44.1,44.16,13513.0,33.177,33.2221,33.1695,33.2146,13513.0
2018-06-01 14:05:00,44.16,44.22,44.16,44.22,24381.0,33.2146,33.2598,33.2146,33.2598,24381.0
2018-06-01 14:10:00,44.22,44.23,44.2,44.2,43464.0,33.2598,33.2673,33.2447,33.2447,43464.0
2018-06-01 14:15:00,44.2,44.24,44.2,44.22,12422.0,33.2447,33.2748,33.2447,33.2598,12422.0
2018-06-01 14:20:00,44.22,44.29,44.22,44.28,25121.0,33.2598,33.3124,33.2598,33.3049,25121.0
2018-06-01 14:25:00,44.28,44.32,44.28,44.31,12569.0,33.3049,33.335,33.3049,33.3274,12569.0
2018-06-01 14:30:00,44.3,44.31,44.28,44.29,44199.0,33.3199,33.3274,33.3049,33.3124,44199.0
2018-06-01 14:35:00,44.29,44.33,44.28,44.32,16502.0,33.3124,33.3425,33.3049,33.335,16502.0
2018-06-01 14:40:00,44.32,44.36,44.31,44.36,30301.0,33.335,33.3651,33.3274,33.3651,30301.0
2018-06-01 14:45:00,44.36,44.41,44.35,44.37,18031.0,33.3651,33.4027,33.3575,33.3726,18031.0
2018-06-01 14:50:00,44.38,44.39,44.33,44.33,24920.0,33.3801,33.3876,33.3425,33.3425,24920.0
2018-06-01 14:55:00,44.33,44.36,44.33,44.34,17047.0,33.3425,33.3651,33.3425,33.35,17047.0
2018-06-01 15:00:00,44.33,44.33,44.28,44.28,22868.0,33.3425,33.3425,33.3049,33.3049,22868.0
2018-06-01 15:05:00,44.28,44.29,44.21,44.22,30268.0,33.3049,33.3124,33.2522,33.2598,30268.0
2018-06-01 15:10:00,44.22,44.23,44.17,44.18,28290.0,33.2598,33.2673,33.2221,33.2297,28290.0
2018-06-01 15:15:00,44.19,44.21,44.17,44.18,30465.0,33.2372,33.2522,33.2221,33.2297,30465.0
2018-06-01 15:20:00,44.18,44.2,44.17,44.18,29037.0,33.2297,33.2447,33.2221,33.2297,29037.0
2018-06-01 15:25:00,44.19,44.21,44.18,44.2,27262.0,33.2372,33.2522,33.2297,33.2447,27262.0
2018-06-01 15:30:00,44.19,44.22,44.19,44.22,31874.0,33.2372,33.2598,33.2372,33.2598,31874.0
2018-06-01 15:35:00,44.22,44.25,44.21,44.23,52702.0,33.2598,33.2823,33.2522,33.2673,52702.0
2018-06-01 15:40:00,44.23,44.23,44.17,44.19,55754.0,33.2673,33.2673,33.2221,33.2372,55754.0
2018-06-01 15:45:00,44.2,44.25,44.19,44.24,47670.0,33.2447,33.2823,33.2372,33.2748,47670.0
2018-06-01 15:50:00,44.23,44.24,44.19,44.23,56261.0,33.2673,33.2748,33.2372,33.2673,56261.0
2018-06-01 15:55:00,44.22,44.23,44.14,44.18,217201.0,33.2598,33.2673,33.1996,33.2297,217201.0
2018-06-04 09:30:00,44.39,44.49,44.28,44.43,113504.0,33.3876,33.4628,33.3049,33.4177,113504.0
2018-06-04 09:35:00,44.43,44.52,44.38,44.5,47720.0,33.4177,33.4854,33.3801,33.4704,47720.0
2018-06-04 09:40:00,44.51,44.58,44.44,44.44,51489.0,33.4779,33.5305,33.4252,33.4252,51489.0
2018-06-04 09:45:00,44.45,44.52,44.41,44.51,35775.0,33.4327,33.4854,33.4027,33.4779,35775.0
2018-06-04 09:50:00,44.5,44.56,44.46,44.53,54549.0,33.4704,33.5155,33.4403,33.4929,54549.0
2018-06-04 09:55:00,44.54,44.57,44.5,44.52,24230.0,33.5004,33.523,33.4704,33.4854,24230.0
2018-06-04 10:00:00,44.52,44.6,44.5,44.51,84713.0,33.4854,33.5456,33.4704,33.4779,84713.0
2018-06-04 10:05:00,44.51,44.51,44.46,44.51,62699.0,33.4779,33.4779,33.4403,33.4779,62699.0
2018-06-04 10:10:00,44.51,44.51,44.4,44.44,53067.0,33.4779,33.4779,33.3951,33.4252,53067.0
2018-06-04 10:15:00,44.43,44.44,44.37,44.37,78722.0,33.4177,33.4252,33.3726,33.3726,78722.0
2018-06-04 10:20:00,44.37,44.38,44.28,44.29,76919.0,33.3726,33.3801,33.3049,33.3124,76919.0
2018-06-04 10:25:00,44.29,44.29,44.21,44.22,39545.0,33.3124,33.3124,33.2522,33.2598,39545.0
2018-06-04 10:30:00,44.21,44.22,44.15,44.2,54774.0,33.2522,33.2598,33.2071,33.2447,54774.0
2018-06-04 10:35:00,44.2,44.26,44.18,44.21,63770.0,33.2447,33.2898,33.2297,33.2522,63770.0
2018-06-04 10:40:00,44.22,44.22,44.15,44.15,52161.0,33.2598,33.2598,33.2071,33.2071,52161.0
2018-06-04 10:45:00,44.15,44.18,44.1,44.14,55212.0,33.2071,33.2297,33.1695,33.1996,55212.0
2018-06-04 10:50:00,44.14,44.17,44.06,44.07,36765.0,33.1996,33.2221,33.1394,33.1469,36765.0
2018-06-04 10:55:00,44.08,44.11,44.05,44.09,29527.0,33.1545,33.177,33.1319,33.162,29527.0
2018-06-04 11:00:00,44.1,44.13,44.07,44.07,80696.0,33.1695,33.1921,33.1469,33.1469,80696.0
2018-06-04 11:05:00,44.08,44.14,44.07,44.13,38930.0,33.1545,33.1996,33.1469,33.1921,38930.0
2018-06-04 11:10:00,44.12,44.15,44.1,44.11,40351.0,33.1845,33.2071,33.1695,33.177,40351.0
2018-06-04 11:15:00,44.1,44.15,44.07,44.13,35062.0,33.1695,33.2071,33.1469,33.1921,35062.0
2018-06-04 11:20:00,44.13,44.16,44.11,44.15,23484.0,33.1921,33.2146,33.177,33.2071,23484.0
2018-06-04 11:25:00,44.16,44.18,44.14,44.17,50377.0,33.2146,33.2297,33.1996,33.2221,50377.0
2018-06-04 11:30:00,44.17,44.21,44.15,44.19,45986.0,33.2221,33.2522,33.2071,33.2372,45986.0
2018-06-04 11:35:00,44.19,44.25,44.18,44.25,44840.0,33.2372,33.2823,33.2297,33.2823,44840.0
2018-06-04 11:40:00,44.25,44.27,44.22,44.23,37413.0,33.2823,33.2974,33.2598,33.2673,37413.0
2018-06-04 11:45:00,44.22,44.25,44.2,44.2,26842.0,33.2598,33.2823,33.2447,33.2447,26842.0
2018-06-04 11:50:00,44.21,44.24,44.2,44.23,18282.0,33.2522,33.2748,33.2447,33.2673,18282.0
2018-06-04 11:55:00,44.22,44.23,44.19,44.2,21707.0,33.2598,33.2673,33.2372,33.2447,21707.0
2018-06-04 12:00:00,44.2,44.24,44.19,44.22,40929.0,33.2447,33.2748,33.2372,33.2598,40929.0
2018-06-04 12:05:00,44.21,44.23,44.19,44.2,34375.0,33.2522,33.2673,33.2372,33.2447,34375.0
2018-06-04 12:10:00,44.21,44.22,44.17,44.19,34710.0,33.2522,33.2598,33.2221,33.2372,34710.0
2018-06-04 12:15:00,44.18,44.19,44.17,44.17,18151.0,33.2297,33.2372,33.2221,33.2221,18151.0
2018-06-04 12:20:00,44.18,44.19,44.1,44.13,48694.0,33.2297,33.2372,33.1695,33.1921,48694.0
2018-06-04 12:25:00,44.12,44.13,44.08,44.09,51212.0,33.1845,33.1921,33.1545,33.162,51212.0
2018-06-04 12:30:00,44.09,44.1,44.07,44.07,33856.0,33.162,33.1695,33.1469,33.1469,33856.0
2018-06-04 12:35:00,44.08,44.08,44.05,44.08,28807.0,33.1545,33.1545,33.1319,33.1545,28807.0
2018-06-04 12:40:00,44.08,44.12,44.08,44.1,18974.0,33.1545,33.1845,33.1545,33.1695,18974.0
2018-06-04 12:45:00,44.1,44.12,44.08,44.09,18311.0,33.1695,33.1845,33.1545,33.162,18311.0
2018-06-04 12:50:00,44.09,44.11,44.07,44.09,19508.0,33.162,33.177,33.1469,33.162,19508.0
2018-06-04 12:55:00,44.09,44.14,44.09,44.14,10548.0,33.162,33.1996,33.162,33.1996,10548.0
2018-06-04 13:00:00,44.14,44.17,44.13,44.14,31698.0,33.1996,33.2221,33.1921,33.1996,31698.0
2018-06-04 13:05:00,44.14,44.14,44.09,44.1,16438.0,33.1996,33.1996,33.162,33.1695,16438.0
2018-06-04 13:10:00,44.1,44.11,44.06,44.1,31563.0,33.1695,33.177,33.1394,33.1695,31563.0
2018-06-04 13:15:00,44.09,44.11,44.08,44.09,16703.0,33.162,33.177,33.1545,33.162,16703.0
2018-06-04 13:20:00,44.09,44.11,44.07,44.08,19184.0,33.162,33.177,33.1469,33.1545,19184.0
2018-06-04 13:25:00,44.09,44.1,44.06,44.07,16211.0,33.162,33.1695,33.1394,33.1469,16211.0
2018-06-04 13:30:00,44.07,44.09,44.02,44.02,41437.0,33.1469,33.162,33.1093,33.1093,41437.0
2018-06-04 13:35:00,44.02,44.09,44.02,44.08,19515.0,33.1093,33.162,33.1093,33.1545,19515.0
2018-06-04 13:40:00,44.08,44.08,44.06,44.06,23523.0,33.1545,33.1545,33.1394,33.1394,23523.0
2018-06-04 13:45:00,44.06,44.07,44.02,44.03,20881.0,33.1394,33.1469,33.1093,33.1168,20881.0
2018-06-04 13:50:00,44.04,44.04,44.01,44.03,25080.0,33.1244,33.1244,33.1018,33.1168,25080.0
2018-06-04 13:55:00,44.03,44.07,44.03,44.06,18989.0,33.1168,33.1469,33.1168,33.1394,18989.0
2018-06-04 14:00:00,44.07,44.11,44.06,44.11,24077.0,33.1469,33.177,33.1394,33.177,24077.0
2018-06-04 14:05:00,44.1,44.1,44.07,44.08,27751.0,33.1695,33.1695,33.1469,33.1545,27751.0
2018-06-04 14:10:00,44.09,44.13,44.08,44.12,32301.0,33.162,33.1921,33.1545,33.1845,32301.0
2018-06-04 14:15:00,44.12,44.16,44.12,44.16,33502.0,33.1845,33.2146,33.1845,33.2146,33502.0
2018-06-04 14:20:00,44.15,44.18,44.13,44.17,24793.0,33.2071,33.2297,33.1921,33.2221,24793.0
2018-06-04 14:25:00,44.17,44.19,44.17,44.18,23735.0,33.2221,33.2372,33.2221,33.2297,23735.0
2018-06-04 14:30:00,44.18,44.21,44.17,44.21,38709.0,33.2297,33.2522,33.2221,33.2522,38709.0
2018-06-04 14:35:00,44.21,44.22,44.19,44.2,28589.0,33.2522,33.2598,33.2372,33.2447,28589.0
2018-06-04 14:40:00,44.21,44.22,44.2,44.21,35469.0,33.2522,33.2598,33.2447,33.2522,35469.0
2018-06-04 14:45:00,44.21,44.24,44.2,44.21,33355.0,33.2522,33.2748,33.2447,33.2522,33355.0
2018-06-04 14:50:00,44.21,44.24,44.17,44.19,25306.0,33.2522,33.2748,33.2221,33.2372,25306.0
2018-06-04 14:55:00,44.19,44.2,44.17,44.17,20334.0,33.2372,33.2447,33.2221,33.2221,20334.0
2018-06-04 15:00:00,44.18,44.18,44.15,44.16,18764.0,33.2297,33.2297,33.2071,33.2146,18764.0
2018-06-04 15:05:00,44.16,44.17,44.14,44.16,28068.0,33.2146,33.2221,33.1996,33.2146,28068.0
2018-06-04 15:10:00,44.17,44.2,44.15,44.17,52747.0,33.2221,33.2447,33.2071,33.2221,52747.0
2018-06-04 15:15:00,44.17,44.17,44.14,44.14,22233.0,33.2221,33.2221,33.1996,33.1996,22233.0
2018-06-04 15:20:00,44.15,44.15,44.09,44.09,50503.0,33.2071,33.2071,33.162,33.162,50503.0
2018-06-04 15:25:00,44.09,44.1,44.07,44.07,32806.0,33.162,33.1695,33.1469,33.1469,32806.0
2018-06-04 15:30:00,44.08,44.08,44.04,44.08,54329.0,33.1545,33.1545,33.1244,33.1545,54329.0
2018-06-04 15:35:00,44.08,44.09,43.98,43.99,84904.0,33.1545,33.162,33.0792,33.0868,84904.0
2018-06-04 15:40:00,43.98,44.01,43.97,43.98,60897.0,33.0792,33.1018,33.0717,33.0792,60897.0
2018-06-04 15:45:00,43.97,43.97,43.93,43.96,68985.0,33.0717,33.0717,33.0416,33.0642,68985.0
2018-06-04 15:50:00,43.96,43.99,43.94,43.94,106658.0,33.0642,33.0868,33.0492,33.0492,106658.0
2018-06-04 15:55:00,43.94,43.98,43.92,43.94,186919.0,33.0492,33.0792,33.0341,33.0492,186919.0
2018-06-05 09:30:00,44.03,44.09,43.93,43.98,253462.0,33.1168,33.162,33.0416,33.0792,253462.0
2018-06-05 09:35:00,43.99,44.15,43.98,44.07,105771.0,33.0868,33.2071,33.0792,33.1469,105771.0
2018-06-05 09:40:00,44.07,44.14,44.03,44.13,59049.0,33.1469,33.1996,33.1168,33.1921,59049.0
2018-06-05 09:45:00,44.13,44.15,44.01,44.05,129665.0,33.1921,33.2071,33.1018,33.1319,129665.0
2018-06-05 09:50:00,44.05,44.1,44.03,44.05,49749.0,33.1319,33.1695,33.1168,33.1319,49749.0
2018-06-05 09:55:00,44.04,44.06,43.98,43.98,27269.0,33.1244,33.1394,33.0792,33.0792,27269.0
2018-06-05 10:00:00,43.98,44.01,43.93,44.0,46522.0,33.0792,33.1018,33.0416,33.0943,46522.0
2018-06-05 10:05:00,44.01,44.04,43.97,44.01,47804.0,33.1018,33.1244,33.0717,33.1018,47804.0
2018-06-05 10:10:00,44.01,44.01,43.93,43.97,57853.0,33.1018,33.1018,33.0416,33.0717,57853.0
2018-06-05 10:15:00,43.98,44.0,43.94,43.97,52840.0,33.0792,33.0943,33.0492,33.0717,52840.0
2018-06-05 10:20:00,43.97,43.99,43.95,43.96,30594.0,33.0717,33.0868,33.0567,33.0642,30594.0
2018-06-05 10:25:00,43.95,43.98,43.94,43.96,46206.0,33.0567,33.0792,33.0492,33.0642,46206.0
2018-06-05 10:30:00,43.96,44.01,43.94,43.99,57337.0,33.0642,33.1018,33.0492,33.0868,57337.0
2018-06-05 10:35:00,43.99,44.05,43.99,44.0,44194.0,33.0868,33.1319,33.0868,33.0943,44194.0
2018-06-05 10:40:00,44.0,44.06,44.0,44.04,36864.0,33.0943,33.1394,33.0943,33.1244,36864.0
2018-06-05 10:45:00,44.04,44.06,44.03,44.06,36932.0,33.1244,33.1394,33.1168,33.1394,36932.0
2018-06-05 10:50:00,44.07,44.11,44.04,44.08,61337.0,33.1469,33.177,33.1244,33.1545,61337.0
2018-06-05 10:55:00,44.09,44.1,44.06,44.1,54011.0,33.162,33.1695,33.1394,33.1695,54011.0
2018-06-05 11:00:00,44.1,44.12,44.08,44.11,78276.0,33.1695,33.1845,33.1545,33.177,78276.0
2018-06-05 11:05:00,44.11,44.12,44.02,44.03,42060.0,33.177,33.1845,33.1093,33.1168,42060.0
2018-06-05 11:10:00,44.02,44.03,43.94,43.97,82304.0,33.1093,33.1168,33.0492,33.0717,82304.0
2018-06-05 11:15:00,43.96,43.97,43.87,43.88,93926.0,33.0642,33.0717,32.9965,33.004,93926.0
2018-06-05 11:20:00,43.88,43.94,43.87,43.92,31827.0,33.004,33.0492,32.9965,33.0341,31827.0
2018-06-05 11:25:00,43.92,43.95,43.91,43.93,45948.0,33.0341,33.0567,33.0266,33.0416,45948.0
2018-06-05 11:30:00,43.94,43.94,43.87,43.89,47941.0,33.0492,33.0492,32.9965,33.0115,47941.0
2018-06-05 11:35:00,43.9,43.94,43.89,43.92,71775.0,33.0191,33.0492,33.0115,33.0341,71775.0
2018-06-05 11:40:00,43.92,43.93,43.86,43.9,43097.0,33.0341,33.0416,32.989,33.0191,43097.0
2018-06-05 11:45:00,43.9,43.9,43.78,43.79,75274.0,33.0191,33.0191,32.9288,32.9363,75274.0
2018-06-05 11:50:00,43.79,43.81,43.77,43.77,28207.0,32.9363,32.9514,32.9213,32.9213,28207.0
2018-06-05 11:55:00,43.77,43.81,43.74,43.74,36516.0,32.9213,32.9514,32.8987,32.8987,36516.0
2018-06-05 12:00:00,43.74,43.76,43.73,43.74,30954.0,32.8987,32.9138,32.8912,32.8987,30954.0
2018-06-05 12:05:00,43.73,43.76,43.73,43.75,31587.0,32.8912,32.9138,32.8912,32.9062,31587.0
2018-06-05 12:10:00,43.75,43.78,43.71,43.72,48473.0,32.9062,32.9288,32.8762,32.8837,48473.0
2018-06-05 12:15:00,43.72,43.79,43.71,43.78,25395.0,32.8837,32.9363,32.8762,32.9288,25395.0
2018-06-05 12:20:00,43.77,43.81,43.77,43.81,26392.0,32.9213,32.9514,32.9213,32.9514,26392.0
2018-06-05 12:25:00,43.81,43.85,43.81,43.84,25015.0,32.9514,32.9815,32.9514,32.9739,25015.0
2018-06-05 12:30:00,43.84,43.85,43.76,43.76,31242.0,32.9739,32.9815,32.9138,32.9138,31242.0
2018-06-05 12:35:00,43.76,43.77,43.71,43.71,21444.0,32.9138,32.9213,32.8762,32.8762,21444.0
2018-06-05 12:40:00,43.71,43.71,43.62,43.63,45200.0,32.8762,32.8762,32.8085,32.816,45200.0
2018-06-05 12:45:00,43.63,43.66,43.58,43.58,59734.0,32.816,32.8386,32.7784,32.7784,59734.0
2018-06-05 12:50:00,43.58,43.65,43.58,43.65,40733.0,32.7784,32.831,32.7784,32.831,40733.0
2018-06-05 12:55:00,43.65,43.69,43.61,43.62,60645.0,32.831,32.8611,32.8009,32.8085,60645.0
2018-06-05 13:00:00,43.62,43.63,43.59,43.59,52850.0,32.8085,32.816,32.7859,32.7859,52850.0
2018-06-05 13:05:00,43.59,43.63,43.55,43.55,53034.0,32.7859,32.816,32.7558,32.7558,53034.0
2018-06-05 13:10:00,43.55,43.6,43.54,43.59,27309.0,32.7558,32.7934,32.7483,32.7859,27309.0
2018-06-05 13:15:00,43.59,43.6,43.55,43.57,34251.0,32.7859,32.7934,32.7558,32.7709,34251.0
2018-06-05 13:20:00,43.57,43.58,43.55,43.56,33778.0,32.7709,32.7784,32.7558,32.7633,33778.0
2018-06-05 13:25:00,43.57,43.62,43.56,43.62,27501.0,32.7709,32.8085,32.7633,32.8085,27501.0
2018-06-05 13:30:00,43.62,43.64,43.6,43.64,27307.0,32.8085,32.8235,32.7934,32.8235,27307.0
2018-06-05 13:35:00,43.64,43.66,43.62,43.63,40293.0,32.8235,32.8386,32.8085,32.816,40293.0
2018-06-05 13:40:00,43.63,43.66,43.62,43.65,38204.0,32.816,32.8386,32.8085,32.831,38204.0
2018-06-05 13:45:00,43.65,43.71,43.63,43.71,35089.0,32.831,32.8762,32.816,32.8762,35089.0
2018-06-05 13:50:00,43.71,43.71,43.66,43.68,55963.0,32.8762,32.8762,32.8386,32.8536,55963.0
2018-06-05 13:55:00,43.67,43.68,43.65,43.67,29173.0,32.8461,32.8536,32.831,32.8461,29173.0
2018-06-05 14:00:00,43.66,43.75,43.65,43.75,59075.0,32.8386,32.9062,32.831,32.9062,59075.0
2018-06-05 14:05:00,43.75,43.75,43.7,43.72,43495.0,32.9062,32.9062,32.8686,32.8837,43495.0
2018-06-05 14:10:00,43.72,43.73,43.69,43.72,56511.0,32.8837,32.8912,32.8611,32.8837,56511.0
2018-06-05 14:15:00,43.72,43.74,43.71,43.73,26437.0,32.8837,32.8987,32.8762,32.8912,26437.0
2018-06-05 14:20:00,43.73,43.78,43.72,43.77,54923.0,32.8912,32.9288,32.8837,32.9213,54923.0
2018-06-05 14:25:00,43.77,43.78,43.74,43.77,33073.0,32.9213,32.9288,32.8987,32.9213,33073.0
2018-06-05 14:30:00,43.77,43.82,43.77,43.81,52529.0,32.9213,32.9589,32.9213,32.9514,52529.0
2018-06-05 14:35:00,43.82,43.83,43.8,43.82,35314.0,32.9589,32.9664,32.9439,32.9589,35314.0
2018-06-05 14:40:00,43.82,43.83,43.8,43.83,40784.0,32.9589,32.9664,32.9439,32.9664,40784.0
2018-06-05 14:45:00,43.83,43.85,43.81,43.81,41770.0,32.9664,32.9815,32.9514,32.9514,41770.0
2018-06-05 14:50:00,43.82,43.82,43.74,43.75,44659.0,32.9589,32.9589,32.8987,32.9062,44659.0
2018-06-05 14:55:00,43.75,43.75,43.72,43.73,35409.0,32.9062,32.9062,32.8837,32.8912,35409.0
2018-06-05 15:00:00,43.73,43.77,43.72,43.75,53894.0,32.8912,32.9213,32.8837,32.9062,53894.0
2018-06-05 15:05:00,43.75,43.8,43.74,43.78,47751.0,32.9062,32.9439,32.8987,32.9288,47751.0
2018-06-05 15:10:00,43.78,43.78,43.71,43.72,57489.0,32.9288,32.9288,32.8762,32.8837,57489.0
2018-06-05 15:15:00,43.72,43.75,43.69,43.75,50677.0,32.8837,32.9062,32.8611,32.9062,50677.0
2018-06-05 15:20:00,43.76,43.8,43.75,43.79,61303.0,32.9138,32.9439,32.9062,32.9363,61303.0
2018-06-05 15:25:00,43.79,43.83,43.77,43.83,52224.0,32.9363,32.9664,32.9213,32.9664,52224.0
2018-06-05 15:30:00,43.82,43.86,43.8,43.86,79897.0,32.9589,32.989,32.9439,32.989,79897.0
2018-06-05 15:35:00,43.86,43.88,43.84,43.84,68346.0,32.989,33.004,32.9739,32.9739,68346.0
2018-06-05 15:40:00,43.84,43.85,43.8,43.83,98903.0,32.9739,32.9815,32.9439,32.9664,98903.0
2018-06-05 15:45:00,43.82,43.88,43.8,43.87,95631.0,32.9589,33.004,32.9439,32.9965,95631.0
2018-06-05 15:50:00,43.87,43.91,43.85,43.9,143679.0,32.9965,33.0266,32.9815,33.0191,143679.0
2018-06-05 15:55:00,43.89,43.9,43.77,43.78,389377.0,33.0115,33.0191,32.9213,32.9288,389377.0
2018-06-06 09:30:00,43.93,43.99,43.74,43.76,258390.0,33.0416,33.0868,32.8987,32.9138,258390.0
2018-06-06 09:35:00,43.75,43.8,43.67,43.73,43701.0,32.9062,32.9439,32.8461,32.8912,43701.0
2018-06-06 09:40:00,43.73,43.8,43.72,43.72,65181.0,32.8912,32.9439,32.8837,32.8837,65181.0
2018-06-06 09:45:00,43.72,43.72,43.65,43.71,62354.0,32.8837,32.8837,32.831,32.8762,62354.0
2018-06-06 09:50:00,43.7,43.72,43.67,43.7,49617.0,32.8686,32.8837,32.8461,32.8686,49617.0
2018-06-06 09:55:00,43.69,43.7,43.56,43.56,59768.0,32.8611,32.8686,32.7633,32.7633,59768.0
2018-06-06 10:00:00,43.56,43.56,43.46,43.46,79752.0,32.7633,32.7633,32.6881,32.6881,79752.0
2018-06-06 10:05:00,43.45,43.45,43.34,43.4,90869.0,32.6806,32.6806,32.5979,32.643,90869.0
2018-06-06 10:10:00,43.4,43.4,43.29,43.33,77982.0,32.643,32.643,32.5603,32.5903,77982.0
2018-06-06 10:15:00,43.33,43.46,43.32,43.46,64224.0,32.5903,32.6881,32.5828,32.6881,64224.0
2018-06-06 10:20:00,43.45,43.56,43.43,43.56,99438.0,32.6806,32.7633,32.6656,32.7633,99438.0
2018-06-06 10:25:00,43.56,43.58,43.48,43.53,43768.0,32.7633,32.7784,32.7032,32.7408,43768.0
2018-06-06 10:30:00,43.53,43.57,43.51,43.52,42199.0,32.7408,32.7709,32.7257,32.7333,42199.0
2018-06-06 10:35:00,43.51,43.52,43.46,43.48,39030.0,32.7257,32.7333,32.6881,32.7032,39030.0
2018-06-06 10:40:00,43.47,43.48,43.42,43.42,33560.0,32.6956,32.7032,32.658,32.658,33560.0
2018-06-06 10:45:00,43.43,43.5,43.42,43.5,51990.0,32.6656,32.7182,32.658,32.7182,51990.0
2018-06-06 10:50:00,43.48,43.51,43.46,43.48,88705.0,32.7032,32.7257,32.6881,32.7032,88705.0
2018-06-06 10:55:00,43.46,43.5,43.45,43.46,33440.0,32.6881,32.7182,32.6806,32.6881,33440.0
2018-06-06 11:00:00,43.46,43.47,43.38,43.4,70807.0,32.6881,32.6956,32.628,32.643,70807.0
2018-06-06 11:05:00,43.41,43.42,43.34,43.34,65358.0,32.6505,32.658,32.5979,32.5979,65358.0
2018-06-06 11:10:00,43.35,43.36,43.29,43.3,50165.0,32.6054,32.6129,32.5603,32.5678,50165.0
2018-06-06 11:15:00,43.3,43.31,43.25,43.25,46656.0,32.5678,32.5753,32.5302,32.5302,46656.0
2018-06-06 11:20:00,43.26,43.32,43.23,43.31,51813.0,32.5377,32.5828,32.5151,32.5753,51813.0
2018-06-06 11:25:00,43.31,43.33,43.29,43.33,21094.0,32.5753,32.5903,32.5603,32.5903,21094.0
2018-06-06 11:30:00,43.33,43.35,43.29,43.32,43945.0,32.5903,32.6054,32.5603,32.5828,43945.0
2018-06-06 11:35:00,43.32,43.35,43.31,43.34,20788.0,32.5828,32.6054,32.5753,32.5979,20788.0
2018-06-06 11:40:00,43.33,43.34,43.27,43.29,40443.0,32.5903,32.5979,32.5452,32.5603,40443.0
2018-06-06 11:45:00,43.29,43.3,43.24,43.25,99234.0,32.5603,32.5678,32.5227,32.5302,99234.0
2018-06-06 11:50:00,43.24,43.28,43.24,43.25,54305.0,32.5227,32.5527,32.5227,32.5302,54305.0
2018-06-06 11:55:00,43.26,43.27,43.21,43.23,44797.0,32.5377,32.5452,32.5001,32.5151,44797.0
2018-06-06 12:00:00,43.22,43.24,43.19,43.19,68089.0,32.5076,32.5227,32.485,32.485,68089.0
2018-06-06 12:05:00,43.2,43.21,43.18,43.19,44660.0,32.4926,32.5001,32.4775,32.485,44660.0
2018-06-06 12:10:00,43.19,43.19,43.17,43.18,56750.0,32.485,32.485,32.47,32.4775,56750.0
2018-06-06 12:15:00,43.18,43.21,43.16,43.2,41975.0,32.4775,32.5001,32.4625,32.4926,41975.0
2018-06-06 12:20:00,43.21,43.25,43.21,43.25,22249.0,32.5001,32.5302,32.5001,32.5302,22249.0
2018-06-06 12:25:00,43.24,43.29,43.24,43.29,30345.0,32.5227,32.5603,32.5227,32.5603,30345.0
2018-06-06 12:30:00,43.29,43.3,43.23,43.25,87103.0,32.5603,32.5678,32.5151,32.5302,87103.0
2018-06-06 12:35:00,43.26,43.28,43.24,43.25,22971.0,32.5377,32.5527,32.5227,32.5302,22971.0
2018-06-06 12:40:00,43.24,43.25,43.17,43.18,68897.0,32.5227,32.5302,32.47,32.4775,68897.0
2018-06-06 12:45:00,43.18,43.18,43.15,43.15,20155.0,32.4775,32.4775,32.455,32.455,20155.0
2018-06-06 12:50:00,43.15,43.17,43.12,43.13,53338.0,32.455,32.47,32.4324,32.4399,53338.0
2018-06-06 12:55:00,43.13,43.14,43.12,43.13,33572.0,32.4399,32.4474,32.4324,32.4399,33572.0
2018-06-06 13:00:00,43.13,43.14,43.1,43.11,30980.0,32.4399,32.4474,32.4174,32.4249,30980.0
2018-06-06 13:05:00,43.11,43.11,43.07,43.08,23077.0,32.4249,32.4249,32.3948,32.4023,23077.0
2018-06-06 13:10:00,43.08,43.09,43.06,43.09,39014.0,32.4023,32.4098,32.3873,32.4098,39014.0
2018-06-06 13:15:00,43.1,43.11,43.07,43.09,40429.0,32.4174,32.4249,32.3948,32.4098,40429.0
2018-06-06 13:20:00,43.09,43.11,43.08,43.09,25547.0,32.4098,32.4249,32.4023,32.4098,25547.0
2018-06-06 13:25:00,43.08,43.1,43.08,43.09,14070.0,32.4023,32.4174,32.4023,32.4098,14070.0
2018-06-06 13:30:00,43.09,43.09,43.04,43.04,36786.0,32.4098,32.4098,32.3722,32.3722,36786.0
2018-06-06 13:35:00,43.05,43.05,43.01,43.02,35188.0,32.3797,32.3797,32.3497,32.3572,35188.0
2018-06-06 13:40:00,43.02,43.02,42.98,43.0,138950.0,32.3572,32.3572,32.3271,32.3421,138950.0
2018-06-06 13:45:00,43.0,43.0,42.95,42.95,77636.0,32.3421,32.3421,32.3045,32.3045,77636.0
2018-06-06 13:50:00,42.95,43.04,42.91,42.92,95694.0,32.3045,32.3722,32.2744,32.282,95694.0
2018-06-06 13:55:00,42.92,42.95,42.89,42.91,61416.0,32.282,32.3045,32.2594,32.2744,61416.0
2018-06-06 14:00:00,42.92,42.97,42.91,42.97,36023.0,32.282,32.3196,32.2744,32.3196,36023.0
2018-06-06 14:05:00,42.97,42.97,42.94,42.95,25556.0,32.3196,32.3196,32.297,32.3045,25556.0
2018-06-06 14:10:00,42.96,43.03,42.96,43.02,38434.0,32.3121,32.3647,32.3121,32.3572,38434.0
2018-06-06 14:15:00,43.02,43.02,42.97,42.98,32127.0,32.3572,32.3572,32.3196,32.3271,32127.0
2018-06-06 14:20:00,42.98,42.99,42.91,42.92,48733.0,32.3271,32.3346,32.2744,32.282,48733.0
2018-06-06 14:25:00,42.92,42.92,42.88,42.9,45227.0,32.282,32.282,32.2519,32.2669,45227.0
2018-06-06 14:30:00,42.9,42.9,42.83,42.86,44979.0,32.2669,32.2669,32.2143,32.2368,44979.0
2018-06-06 14:35:00,42.86,42.91,42.85,42.9,40307.0,32.2368,32.2744,32.2293,32.2669,40307.0
2018-06-06 14:40:00,42.9,42.94,42.89,42.94,32055.0,32.2669,32.297,32.2594,32.297,32055.0
2018-06-06 14:45:00,42.94,42.94,42.92,42.94,29526.0,32.297,32.297,32.282,32.297,29526.0
2018-06-06 14:50:00,42.93,42.94,42.89,42.91,51721.0,32.2895,32.297,32.2594,32.2744,51721.0
2018-06-06 14:55:00,42.9,42.93,42.89,42.93,42547.0,32.2669,32.2895,32.2594,32.2895,42547.0
2018-06-06 15:00:00,42.92,42.97,42.92,42.94,71765.0,32.282,32.3196,32.282,32.297,71765.0
2018-06-06 15:05:00,42.94,42.98,42.94,42.97,41194.0,32.297,32.3271,32.297,32.3196,41194.0
2018-06-06 15:10:00,42.96,42.99,42.96,42.98,137981.0,32.3121,32.3346,32.3121,32.3271,137981.0
2018-06-06 15:15:00,42.98,43.03,42.98,42.99,112288.0,32.3271,32.3647,32.3271,32.3346,112288.0
2018-06-06 15:20:00,43.0,43.02,42.93,42.97,98070.0,32.3421,32.3572,32.2895,32.3196,98070.0
2018-06-06 15:25:00,42.97,42.98,42.96,42.97,35528.0,32.3196,32.3271,32.3121,32.3196,35528.0
2018-06-06 15:30:00,42.97,42.99,42.95,42.99,57818.0,32.3196,32.3346,32.3045,32.3346,57818.0
2018-06-06 15:35:00,42.99,42.99,42.88,42.9,88623.0,32.3346,32.3346,32.2519,32.2669,88623.0
2018-06-06 15:40:00,42.9,42.92,42.86,42.87,84228.0,32.2669,32.282,32.2368,32.2444,84228.0
2018-06-06 15:45:00,42.87,42.89,42.83,42.83,87554.0,32.2444,32.2594,32.2143,32.2143,87554.0
2018-06-06 15:50:00,42.84,42.89,42.83,42.88,101156.0,32.2218,32.2594,32.2143,32.2519,101156.0
2018-06-06 15:55:00,42.88,42.89,42.8,42.88,390489.0,32.2519,32.2594,32.1917,32.2519,390489.0
2018-06-07 09:30:00,43.05,43.1,43.0,43.02,226104.0,32.3797,32.4174,32.3421,32.3572,226104.0
2018-06-07 09:35:00,43.02,43.13,43.0,43.09,75759.0,32.3572,32.4399,32.3421,32.4098,75759.0
2018-06-07 09:40:00,43.1,43.12,43.05,43.07,33635.0,32.4174,32.4324,32.3797,32.3948,33635.0
2018-06-07 09:45:00,43.07,43.08,43.01,43.03,53071.0,32.3948,32.4023,32.3497,32.3647,53071.0
2018-06-07 09:50:00,43.03,43.12,43.0,43.08,58548.0,32.3647,32.4324,32.3421,32.4023,58548.0
2018-06-07 09:55:00,43.08,43.08,42.94,42.94,74725.0,32.4023,32.4023,32.297,32.297,74725.0
2018-06-07 10:00:00,42.93,42.96,42.88,42.88,60332.0,32.2895,32.3121,32.2519,32.2519,60332.0
2018-06-07 10:05:00,42.87,42.91,42.83,42.88,72060.0,32.2444,32.2744,32.2143,32.2519,72060.0
2018-06-07 10:10:00,42.88,43.01,42.87,42.99,76927.0,32.2519,32.3497,32.2444,32.3346,76927.0
2018-06-07 10:15:00,42.99,43.01,42.95,42.98,62740.0,32.3346,32.3497,32.3045,32.3271,62740.0
2018-06-07 10:20:00,42.98,43.04,42.95,43.0,88828.0,32.3271,32.3722,32.3045,32.3421,88828.0
2018-06-07 10:25:00,43.0,43.0,42.94,42.98,64487.0,32.3421,32.3421,32.297,32.3271,64487.0
2018-06-07 10:30:00,42.98,43.11,42.98,43.11,40186.0,32.3271,32.4249,32.3271,32.4249,40186.0
2018-06-07 10:35:00,43.1,43.18,43.04,43.15,35301.0,32.4174,32.4775,32.3722,32.455,35301.0
2018-06-07 10:40:00,43.15,43.16,43.05,43.07,33943.0,32.455,32.4625,32.3797,32.3948,33943.0
2018-06-07 10:45:00,43.08,43.17,43.07,43.11,45780.0,32.4023,32.47,32.3948,32.4249,45780.0
2018-06-07 10:50:00,43.12,43.14,43.08,43.12,46247.0,32.4324,32.4474,32.4023,32.4324,46247.0
2018-06-07 10:55:00,43.12,43.12,43.05,43.06,28322.0,32.4324,32.4324,32.3797,32.3873,28322.0
2018-06-07 11:00:00,43.05,43.06,42.99,43.06,54388.0,32.3797,32.3873,32.3346,32.3873,54388.0
2018-06-07 11:05:00,43.06,43.07,43.01,43.02,41726.0,32.3873,32.3948,32.3497,32.3572,41726.0
2018-06-07 11:10:00,43.02,43.02,42.96,42.96,29124.0,32.3572,32.3572,32.3121,32.3121,29124.0
2018-06-07 11:15:00,42.97,43.05,42.97,42.99,59189.0,32.3196,32.3797,32.3196,32.3346,59189.0
2018-06-07 11:20:00,42.98,43.03,42.98,43.02,23879.0,32.3271,32.3647,32.3271,32.3572,23879.0
2018-06-07 11:25:00,43.02,43.06,43.01,43.02,26994.0,32.3572,32.3873,32.3497,32.3572,26994.0
2018-06-07 11:30:00,43.02,43.05,43.0,43.05,17397.0,32.3572,32.3797,32.3421,32.3797,17397.0
2018-06-07 11:35:00,43.05,43.05,43.0,43.0,14070.0,32.3797,32.3797,32.3421,32.3421,14070.0
2018-06-07 11:40:00,43.0,43.01,42.95,42.95,20374.0,32.3421,32.3497,32.3045,32.3045,20374.0
2018-06-07 11:45:00,42.95,43.0,42.95,42.96,20844.0,32.3045,32.3421,32.3045,32.3121,20844.0
2018-06-07 11:50:00,42.95,42.96,42.94,42.94,23068.0,32.3045,32.3121,32.297,32.297,23068.0
2018-06-07 11:55:00,42.95,42.98,42.91,42.98,75061.0,32.3045,32.3271,32.2744,32.3271,75061.0
2018-06-07 12:00:00,42.97,43.06,42.97,43.04,19866.0,32.3196,32.3873,32.3196,32.3722,19866.0
2018-06-07 12:05:00,43.04,43.15,43.04,43.15,42004.0,32.3722,32.455,32.3722,32.455,42004.0
2018-06-07 12:10:00,43.15,43.24,43.14,43.23,52704.0,32.455,32.5227,32.4474,32.5151,52704.0
2018-06-07 12:15:00,43.24,43.3,43.23,43.3,54999.0,32.5227,32.5678,32.5151,32.5678,54999.0
2018-06-07 12:20:00,43.29,43.29,43.24,43.29,33684.0,32.5603,32.5603,32.5227,32.5603,33684.0
2018-06-07 12:25:00,43.28,43.39,43.28,43.38,43222.0,32.5527,32.6355,32.5527,32.628,43222.0
2018-06-07 12:30:00,43.39,43.42,43.36,43.4,55159.0,32.6355,32.658,32.6129,32.643,55159.0
2018-06-07 12:35:00,43.41,43.46,43.4,43.43,52674.0,32.6505,32.6881,32.643,32.6656,52674.0
2018-06-07 12:40:00,43.43,43.47,43.39,43.47,41041.0,32.6656,32.6956,32.6355,32.6956,41041.0
2018-06-07 12:45:00,43.46,43.5,43.45,43.5,29383.0,32.6881,32.7182,32.6806,32.7182,29383.0
2018-06-07 12:50:00,43.49,43.53,43.45,43.52,100735.0,32.7107,32.7408,32.6806,32.7333,100735.0
2018-06-07 12:55:00,43.52,43.55,43.48,43.49,57183.0,32.7333,32.7558,32.7032,32.7107,57183.0
2018-06-07 13:00:00,43.49,43.55,43.48,43.54,31699.0,32.7107,32.7558,32.7032,32.7483,31699.0
2018-06-07 13:05:00,43.55,43.58,43.54,43.54,53775.0,32.7558,32.7784,32.7483,32.7483,53775.0
2018-06-07 13:10:00,43.54,43.59,43.54,43.55,35897.0,32.7483,32.7859,32.7483,32.7558,35897.0
2018-06-07 13:15:00,43.55,43.56,43.4,43.41,55485.0,32.7558,32.7633,32.643,32.6505,55485.0
2018-06-07 13:20:00,43.41,43.43,43.29,43.31,41475.0,32.6505,32.6656,32.5603,32.5753,41475.0
2018-06-07 13:25:00,43.31,43.34,43.27,43.29,31882.0,32.5753,32.5979,32.5452,32.5603,31882.0
2018-06-07 13:30:00,43.28,43.43,43.26,43.43,53091.0,32.5527,32.6656,32.5377,32.6656,53091.0
2018-06-07 13:35:00,43.43,43.44,43.33,43.34,80662.0,32.6656,32.6731,32.5903,32.5979,80662.0
2018-06-07 13:40:00,43.33,43.38,43.3,43.3,25975.0,32.5903,32.628,32.5678,32.5678,25975.0
2018-06-07 13:45:00,43.3,43.32,43.28,43.3,60262.0,32.5678,32.5828,32.5527,32.5678,60262.0
2018-06-07 13:50:00,43.3,43.3,43.2,43.21,33619.0,32.5678,32.5678,32.4926,32.5001,33619.0
2018-06-07 13:55:00,43.21,43.22,43.16,43.16,31093.0,32.5001,32.5076,32.4625,32.4625,31093.0
2018-06-07 14:00:00,43.17,43.22,43.15,43.21,37172.0,32.47,32.5076,32.455,32.5001,37172.0
2018-06-07 14:05:00,43.2,43.22,43.15,43.16,28977.0,32.4926,32.5076,32.455,32.4625,28977.0
2018-06-07 14:10:00,43.16,43.19,43.16,43.18,28552.0,32.4625,32.485,32.4625,32.4775,28552.0
2018-06-07 14:15:00,43.18,43.2,43.12,43.13,21040.0,32.4775,32.4926,32.4324,32.4399,21040.0
2018-06-07 14:20:00,43.13,43.14,43.11,43.13,27545.0,32.4399,32.4474,32.4249,32.4399,27545.0
2018-06-07 14:25:00,43.14,43.2,43.13,43.16,30829.0,32.4474,32.4926,32.4399,32.4625,30829.0
2018-06-07 14:30:00,43.17,43.23,43.16,43.22,27920.0,32.47,32.5151,32.4625,32.5076,27920.0
2018-06-07 14:35:00,43.21,43.21,43.13,43.13,34068.0,32.5001,32.5001,32.4399,32.4399,34068.0
2018-06-07 14:40:00,43.14,43.15,43.1,43.12,26913.0,32.4474,32.455,32.4174,32.4324,26913.0
2018-06-07 14:45:00,43.11,43.12,43.09,43.09,18160.0,32.4249,32.4324,32.4098,32.4098,18160.0
2018-06-07 14:50:00,43.1,43.1,43.05,43.1,25555.0,32.4174,32.4174,32.3797,32.4174,25555.0
2018-06-07 14:55:00,43.1,43.13,43.1,43.13,21026.0,32.4174,32.4399,32.4174,32.4399,21026.0
2018-06-07 15:00:00,43.13,43.13,43.1,43.11,37524.0,32.4399,32.4399,32.4174,32.4249,37524.0
2018-06-07 15:05:00,43.11,43.12,43.01,43.02,91382.0,32.4249,32.4324,32.3497,32.3572,91382.0
2018-06-07 15:10:00,43.02,43.09,42.99,43.07,44904.0,32.3572,32.4098,32.3346,32.3948,44904.0
2018-06-07 15:15:00,43.08,43.11,43.05,43.11,24321.0,32.4023,32.4249,32.3797,32.4249,24321.0
2018-06-07 15:20:00,43.1,43.18,43.09,43.16,33792.0,32.4174,32.4775,32.4098,32.4625,33792.0
2018-06-07 15:25:00,43.17,43.19,43.14,43.16,30816.0,32.47,32.485,32.4474,32.4625,30816.0
2018-06-07 15:30:00,43.16,43.17,43.11,43.12,29765.0,32.4625,32.47,32.4249,32.4324,29765.0
2018-06-07 15:35:00,43.12,43.16,43.1,43.12,52255.0,32.4324,32.4625,32.4174,32.4324,52255.0
2018-06-07 15:40:00,43.11,43.13,43.03,43.03,84947.0,32.4249,32.4399,32.3647,32.3647,84947.0
2018-06-07 15:45:00,43.03,43.11,43.02,43.11,76530.0,32.3647,32.4249,32.3572,32.4249,76530.0
2018-06-07 15:50:00,43.11,43.16,43.09,43.14,88190.0,32.4249,32.4625,32.4098,32.4474,88190.0
2018-06-07 15:55:00,43.14,43.18,43.11,43.17,289419.0,32.4474,32.4775,32.4249,32.47,289419.0
2018-06-08 09:30:00,43.21,43.39,43.2,43.21,95692.0,32.5001,32.6355,32.4926,32.5001,95692.0
2018-06-08 09:35:00,43.2,43.3,43.17,43.29,52757.0,32.4926,32.5678,32.47,32.5603,52757.0
2018-06-08 09:40:00,43.29,43.32,43.19,43.21,66648.0,32.5603,32.5828,32.485,32.5001,66648.0
2018-06-08 09:45:00,43.2,43.2,43.08,43.1,64177.0,32.4926,32.4926,32.4023,32.4174,64177.0
2018-06-08 09:50:00,43.11,43.15,43.04,43.1,49339.0,32.4249,32.455,32.3722,32.4174,49339.0
2018-06-08 09:55:00,43.09,43.22,43.05,43.21,42515.0,32.4098,32.5076,32.3797,32.5001,42515.0
2018-06-08 10:00:00,43.2,43.22,43.1,43.12,23444.0,32.4926,32.5076,32.4174,32.4324,23444.0
2018-06-08 10:05:00,43.12,43.13,43.07,43.08,47054.0,32.4324,32.4399,32.3948,32.4023,47054.0
2018-06-08 10:10:00,43.08,43.1,43.01,43.05,33948.0,32.4023,32.4174,32.3497,32.3797,33948.0
2018-06-08 10:15:00,43.05,43.05,43.0,43.04,28200.0,32.3797,32.3797,32.3421,32.3722,28200.0
2018-06-08 10:20:00,43.04,43.09,43.02,43.04,41108.0,32.3722,32.4098,32.3572,32.3722,41108.0
2018-06-08 10:25:00,43.04,43.07,43.01,43.03,43313.0,32.3722,32.3948,32.3497,32.3647,43313.0
2018-06-08 10:30:00,43.04,43.09,43.02,43.08,40252.0,32.3722,32.4098,32.3572,32.4023,40252.0
2018-06-08 10:35:00,43.08,43.14,43.06,43.13,27145.0,32.4023,32.4474,32.3873,32.4399,27145.0
2018-06-08 10:40:00,43.14,43.22,43.13,43.22,19528.0,32.4474,32.5076,32.4399,32.5076,19528.0
2018-06-08 10:45:00,43.21,43.22,43.15,43.15,25884.0,32.5001,32.5076,32.455,32.455,25884.0
2018-06-08 10:50:00,43.16,43.2,43.13,43.19,25821.0,32.4625,32.4926,32.4399,32.485,25821.0
2018-06-08 10:55:00,43.18,43.18,43.12,43.14,23901.0,32.4775,32.4775,32.4324,32.4474,23901.0
2018-06-08 11:00:00,43.14,43.16,43.1,43.12,23571.0,32.4474,32.4625,32.4174,32.4324,23571.0
2018-06-08 11:05:00,43.11,43.12,43.02,43.02,38879.0,32.4249,32.4324,32.3572,32.3572,38879.0
2018-06-08 11:10:00,43.02,43.03,42.97,42.98,74263.0,32.3572,32.3647,32.3196,32.3271,74263.0
2018-06-08 11:15:00,42.98,43.02,42.97,42.98,19760.0,32.3271,32.3572,32.3196,32.3271,19760.0
2018-06-08 11:20:00,42.99,43.07,42.99,43.04,23480.0,32.3346,32.3948,32.3346,32.3722,23480.0
2018-06-08 11:25:00,43.04,43.07,43.02,43.07,39622.0,32.3722,32.3948,32.3572,32.3948,39622.0
2018-06-08 11:30:00,43.07,43.11,43.06,43.09,52722.0,32.3948,32.4249,32.3873,32.4098,52722.0
2018-06-08 11:35:00,43.09,43.18,43.08,43.18,100588.0,32.4098,32.4775,32.4023,32.4775,100588.0
2018-06-08 11:40:00,43.18,43.2,43.15,43.15,38838.0,32.4775,32.4926,32.455,32.455,38838.0
2018-06-08 11:45:00,43.16,43.16,43.12,43.12,39488.0,32.4625,32.4625,32.4324,32.4324,39488.0
2018-06-08 11:50:00,43.12,43.12,43.03,43.08,121223.0,32.4324,32.4324,32.3647,32.4023,121223.0
2018-06-08 11:55:00,43.08,43.13,43.05,43.13,33425.0,32.4023,32.4399,32.3797,32.4399,33425.0
2018-06-08 12:00:00,43.12,43.15,43.11,43.11,27920.0,32.4324,32.455,32.4249,32.4249,27920.0
2018-06-08 12:05:00,43.11,43.12,43.09,43.12,26553.0,32.4249,32.4324,32.4098,32.4324,26553.0
2018-06-08 12:10:00,43.11,43.13,43.08,43.13,21215.0,32.4249,32.4399,32.4023,32.4399,21215.0
2018-06-08 12:15:00,43.13,43.19,43.12,43.19,56506.0,32.4399,32.485,32.4324,32.485,56506.0
2018-06-08 12:20:00,43.18,43.22,43.17,43.18,27522.0,32.4775,32.5076,32.47,32.4775,27522.0
2018-06-08 12:25:00,43.17,43.22,43.17,43.22,15768.0,32.47,32.5076,32.47,32.5076,15768.0
2018-06-08 12:30:00,43.22,43.25,43.2,43.23,31534.0,32.5076,32.5302,32.4926,32.5151,31534.0
2018-06-08 12:35:00,43.23,43.25,43.22,43.24,15228.0,32.5151,32.5302,32.5076,32.5227,15228.0
2018-06-08 12:40:00,43.25,43.26,43.24,43.25,23607.0,32.5302,32.5377,32.5227,32.5302,23607.0
2018-06-08 12:45:00,43.26,43.28,43.25,43.26,19001.0,32.5377,32.5527,32.5302,32.5377,19001.0
2018-06-08 12:50:00,43.25,43.27,43.25,43.27,11142.0,32.5302,32.5452,32.5302,32.5452,11142.0
2018-06-08 12:55:00,43.27,43.27,43.23,43.25,48813.0,32.5452,32.5452,32.5151,32.5302,48813.0
2018-06-08 13:00:00,43.25,43.28,43.24,43.26,24050.0,32.5302,32.5527,32.5227,32.5377,24050.0
2018-06-08 13:05:00,43.26,43.27,43.23,43.24,38667.0,32.5377,32.5452,32.5151,32.5227,38667.0
2018-06-08 13:10:00,43.25,43.25,43.18,43.18,31471.0,32.5302,32.5302,32.4775,32.4775,31471.0
2018-06-08 13:15:00,43.18,43.2,43.14,43.14,16866.0,32.4775,32.4926,32.4474,32.4474,16866.0
2018-06-08 13:20:00,43.13,43.17,43.13,43.16,19000.0,32.4399,32.47,32.4399,32.4625,19000.0
2018-06-08 13:25:00,43.16,43.16,43.14,43.15,15683.0,32.4625,32.4625,32.4474,32.455,15683.0
2018-06-08 13:30:00,43.16,43.17,43.13,43.13,18709.0,32.4625,32.47,32.4399,32.4399,18709.0
2018-06-08 13:35:00,43.13,43.17,43.12,43.17,31950.0,32.4399,32.47,32.4324,32.47,31950.0
2018-06-08 13:40:00,43.16,43.17,43.13,43.13,19670.0,32.4625,32.47,32.4399,32.4399,19670.0
2018-06-08 13:45:00,43.13,43.2,43.13,43.18,29132.0,32.4399,32.4926,32.4399,32.4775,29132.0
2018-06-08 13:50:00,43.19,43.21,43.14,43.16,41014.0,32.485,32.5001,32.4474,32.4625,41014.0
2018-06-08 13:55:00,43.16,43.16,43.1,43.13,30046.0,32.4625,32.4625,32.4174,32.4399,30046.0
2018-06-08 14:00:00,43.12,43.13,43.09,43.13,21098.0,32.4324,32.4399,32.4098,32.4399,21098.0
2018-06-08 14:05:00,43.12,43.12,43.08,43.09,12907.0,32.4324,32.4324,32.4023,32.4098,12907.0
2018-06-08 14:10:00,43.08,43.1,43.07,43.09,16019.0,32.4023,32.4174,32.3948,32.4098,16019.0
2018-06-08 14:15:00,43.08,43.09,43.06,43.08,10413.0,32.4023,32.4098,32.3873,32.4023,10413.0
2018-06-08 14:20:00,43.09,43.12,43.08,43.08,20872.0,32.4098,32.4324,32.4023,32.4023,20872.0
2018-06-08 14:25:00,43.09,43.1,43.07,43.07,19760.0,32.4098,32.4174,32.3948,32.3948,19760.0
2018-06-08 14:30:00,43.07,43.07,43.04,43.04,33119.0,32.3948,32.3948,32.3722,32.3722,33119.0
2018-06-08 14:35:00,43.04,43.07,43.03,43.05,28929.0,32.3722,32.3948,32.3647,32.3797,28929.0
2018-06-08 14:40:00,43.04,43.07,43.04,43.05,16410.0,32.3722,32.3948,32.3722,32.3797,16410.0
2018-06-08 14:45:00,43.05,43.08,43.05,43.07,30024.0,32.3797,32.4023,32.3797,32.3948,30024.0
2018-06-08 14:50:00,43.07,43.09,43.05,43.08,17107.0,32.3948,32.4098,32.3797,32.4023,17107.0
2018-06-08 14:55:00,43.08,43.08,43.04,43.04,16196.0,32.4023,32.4023,32.3722,32.3722,16196.0
2018-06-08 15:00:00,43.04,43.06,43.03,43.04,12920.0,32.3722,32.3873,32.3647,32.3722,12920.0
2018-06-08 15:05:00,43.04,43.05,43.01,43.05,35808.0,32.3722,32.3797,32.3497,32.3797,35808.0
2018-06-08 15:10:00,43.05,43.06,43.04,43.06,29244.0,32.3797,32.3873,32.3722,32.3873,29244.0
2018-06-08 15:15:00,43.06,43.08,43.05,43.08,33543.0,32.3873,32.4023,32.3797,32.4023,33543.0
2018-06-08 15:20:00,43.08,43.12,43.07,43.12,28471.0,32.4023,32.4324,32.3948,32.4324,28471.0
2018-06-08 15:25:00,43.13,43.15,43.1,43.14,30687.0,32.4399,32.455,32.4174,32.4474,30687.0
2018-06-08 15:30:00,43.13,43.16,43.13,43.16,38399.0,32.4399,32.4625,32.4399,32.4625,38399.0
2018-06-08 15:35:00,43.16,43.18,43.13,43.16,42607.0,32.4625,32.4775,32.4399,32.4625,42607.0
2018-06-08 15:40:00,43.16,43.21,43.14,43.2,43340.0,32.4625,32.5001,32.4474,32.4926,43340.0
2018-06-08 15:45:00,43.21,43.21,43.13,43.14,91681.0,32.5001,32.5001,32.4399,32.4474,91681.0
2018-06-08 15:50:00,43.14,43.18,43.13,43.16,78479.0,32.4474,32.4775,32.4399,32.4625,78479.0
2018-06-08 15:55:00,43.16,43.28,43.15,43.27,378443.0,32.4625,32.5527,32.455,32.5452,378443.0
2018-06-11 09:30:00,43.26,43.33,43.04,43.12,143466.0,32.5377,32.5903,32.3722,32.4324,143466.0
2018-06-11 09:35:00,43.12,43.15,43.02,43.03,59785.0,32.4324,32.455,32.3572,32.3647,59785.0
2018-06-11 09:40:00,43.03,43.12,42.96,43.05,88555.0,32.3647,32.4324,32.3121,32.3797,88555.0
2018-06-11 09:45:00,43.06,43.07,42.97,42.97,43275.0,32.3873,32.3948,32.3196,32.3196,43275.0
2018-06-11 09:50:00,42.97,42.99,42.76,42.77,192124.0,32.3196,32.3346,32.1616,32.1691,192124.0
2018-06-11 09:55:00,42.77,42.97,42.73,42.96,64421.0,32.1691,32.3196,32.1391,32.3121,64421.0
2018-06-11 10:00:00,42.96,43.01,42.89,42.98,104995.0,32.3121,32.3497,32.2594,32.3271,104995.0
2018-06-11 10:05:00,42.97,43.01,42.95,43.0,178284.0,32.3196,32.3497,32.3045,32.3421,178284.0
2018-06-11 10:10:00,43.0,43.0,42.9,42.91,73129.0,32.3421,32.3421,32.2669,32.2744,73129.0
2018-06-11 10:15:00,42.9,42.99,42.9,42.98,117302.0,32.2669,32.3346,32.2669,32.3271,117302.0
2018-06-11 10:20:00,42.98,42.99,42.94,42.95,44873.0,32.3271,32.3346,32.297,32.3045,44873.0
2018-06-11 10:25:00,42.95,42.98,42.89,42.95,73731.0,32.3045,32.3271,32.2594,32.3045,73731.0
2018-06-11 10:30:00,42.96,42.97,42.92,42.96,38210.0,32.3121,32.3196,32.282,32.3121,38210.0
2018-06-11 10:35:00,42.97,43.03,42.95,43.02,96007.0,32.3196,32.3647,32.3045,32.3572,96007.0
2018-06-11 10:40:00,43.02,43.1,43.02,43.07,30955.0,32.3572,32.4174,32.3572,32.3948,30955.0
2018-06-11 10:45:00,43.08,43.09,43.05,43.09,19040.0,32.4023,32.4098,32.3797,32.4098,19040.0
2018-06-11 10:50:00,43.08,43.08,43.01,43.02,32636.0,32.4023,32.4023,32.3497,32.3572,32636.0
2018-06-11 10:55:00,43.02,43.04,42.97,43.01,32552.0,32.3572,32.3722,32.3196,32.3497,32552.0
2018-06-11 11:00:00,42.98,43.05,42.97,43.02,22683.0,32.3271,32.3797,32.3196,32.3572,22683.0
2018-06-11 11:05:00,43.03,43.03,42.95,42.96,24176.0,32.3647,32.3647,32.3045,32.3121,24176.0
2018-06-11 11:10:00,42.95,42.97,42.93,42.95,32160.0,32.3045,32.3196,32.2895,32.3045,32160.0
2018-06-11 11:15:00,42.94,42.95,42.92,42.95,21792.0,32.297,32.3045,32.282,32.3045,21792.0
2018-06-11 11:20:00,42.96,43.02,42.95,42.98,59457.0,32.3121,32.3572,32.3045,32.3271,59457.0
2018-06-11 11:25:00,42.98,42.99,42.95,42.99,23143.0,32.3271,32.3346,32.3045,32.3346,23143.0
2018-06-11 11:30:00,42.99,43.04,42.99,43.04,29458.0,32.3346,32.3722,32.3346,32.3722,29458.0
2018-06-11 11:35:00,43.04,43.1,43.02,43.02,49114.0,32.3722,32.4174,32.3572,32.3572,49114.0
2018-06-11 11:40:00,43.03,43.07,43.02,43.04,36274.0,32.3647,32.3948,32.3572,32.3722,36274.0
2018-06-11 11:45:00,43.04,43.06,43.02,43.05,34384.0,32.3722,32.3873,32.3572,32.3797,34384.0
2018-06-11 11:50:00,43.06,43.11,43.06,43.09,29264.0,32.3873,32.4249,32.3873,32.4098,29264.0
2018-06-11 11:55:00,43.09,43.12,43.07,43.12,25379.0,32.4098,32.4324,32.3948,32.4324,25379.0
2018-06-11 12:00:00,43.11,43.14,43.1,43.12,15428.0,32.4249,32.4474,32.4174,32.4324,15428.0
2018-06-11 12:05:00,43.12,43.16,43.1,43.14,34270.0,32.4324,32.4625,32.4174,32.4474,34270.0
2018-06-11 12:10:00,43.14,43.14,43.05,43.06,28407.0,32.4474,32.4474,32.3797,32.3873,28407.0
2018-06-11 12:15:00,43.05,43.07,43.01,43.02,30762.0,32.3797,32.3948,32.3497,32.3572,30762.0
2018-06-11 12:20:00,43.02,43.04,43.0,43.01,21362.0,32.3572,32.3722,32.3421,32.3497,21362.0
2018-06-11 12:25:00,43.01,43.01,42.97,42.98,20667.0,32.3497,32.3497,32.3196,32.3271,20667.0
2018-06-11 12:30:00,42.98,43.01,42.97,42.98,10337.0,32.3271,32.3497,32.3196,32.3271,10337.0
2018-06-11 12:35:00,42.99,43.0,42.98,43.0,21638.0,32.3346,32.3421,32.3271,32.3421,21638.0
2018-06-11 12:40:00,43.0,43.0,42.97,42.99,23216.0,32.3421,32.3421,32.3196,32.3346,23216.0
2018-06-11 12:45:00,42.99,42.99,42.93,42.94,75089.0,32.3346,32.3346,32.2895,32.297,75089.0
2018-06-11 12:50:00,42.93,42.94,42.88,42.88,78122.0,32.2895,32.297,32.2519,32.2519,78122.0
2018-06-11 12:55:00,42.87,42.88,42.85,42.86,22926.0,32.2444,32.2519,32.2293,32.2368,22926.0
2018-06-11 13:00:00,42.86,42.88,42.85,42.86,34317.0,32.2368,32.2519,32.2293,32.2368,34317.0
2018-06-11 13:05:00,42.85,42.89,42.84,42.89,25947.0,32.2293,32.2594,32.2218,32.2594,25947.0
2018-06-11 13:10:00,42.88,42.9,42.85,42.89,61644.0,32.2519,32.2669,32.2293,32.2594,61644.0
2018-06-11 13:15:00,42.89,42.94,42.88,42.93,31471.0,32.2594,32.297,32.2519,32.2895,31471.0
2018-06-11 13:20:00,42.92,42.95,42.91,42.93,18324.0,32.282,32.3045,32.2744,32.2895,18324.0
2018-06-11 13:25:00,42.92,42.93,42.91,42.93,31386.0,32.282,32.2895,32.2744,32.2895,31386.0
2018-06-11 13:30:00,42.92,42.93,42.9,42.9,34468.0,32.282,32.2895,32.2669,32.2669,34468.0
2018-06-11 13:35:00,42.9,42.9,42.85,42.86,24352.0,32.2669,32.2669,32.2293,32.2368,24352.0
2018-06-11 13:40:00,42.85,42.86,42.8,42.84,83284.0,32.2293,32.2368,32.1917,32.2218,83284.0
2018-06-11 13:45:00,42.84,42.88,42.82,42.83,33990.0,32.2218,32.2519,32.2068,32.2143,33990.0
2018-06-11 13:50:00,42.84,42.84,42.8,42.81,23122.0,32.2218,32.2218,32.1917,32.1992,23122.0
2018-06-11 13:55:00,42.81,42.81,42.79,42.81,28488.0,32.1992,32.1992,32.1842,32.1992,28488.0
2018-06-11 14:00:00,42.8,42.87,42.8,42.85,37898.0,32.1917,32.2444,32.1917,32.2293,37898.0
2018-06-11 14:05:00,42.85,42.86,42.81,42.82,26829.0,32.2293,32.2368,32.1992,32.2068,26829.0
2018-06-11 14:10:00,42.82,42.82,42.79,42.81,47466.0,32.2068,32.2068,32.1842,32.1992,47466.0
2018-06-11 14:15:00,42.8,42.82,42.78,42.82,47292.0,32.1917,32.2068,32.1767,32.2068,47292.0
2018-06-11 14:20:00,42.82,42.84,42.79,42.82,37672.0,32.2068,32.2218,32.1842,32.2068,37672.0
2018-06-11 14:25:00,42.82,42.87,42.81,42.82,39720.0,32.2068,32.2444,32.1992,32.2068,39720.0
2018-06-11 14:30:00,42.81,42.83,42.79,42.79,30663.0,32.1992,32.2143,32.1842,32.1842,30663.0
2018-06-11 14:35:00,42.8,42.8,42.78,42.79,24127.0,32.1917,32.1917,32.1767,32.1842,24127.0
2018-06-11 14:40:00,42.79,42.81,42.77,42.8,21254.0,32.1842,32.1992,32.1691,32.1917,21254.0
2018-06-11 14:45:00,42.8,42.83,42.8,42.81,27210.0,32.1917,32.2143,32.1917,32.1992,27210.0
2018-06-11 14:50:00,42.82,42.82,42.79,42.82,13817.0,32.2068,32.2068,32.1842,32.2068,13817.0
2018-06-11 14:55:00,42.82,42.84,42.8,42.81,33860.0,32.2068,32.2218,32.1917,32.1992,33860.0
2018-06-11 15:00:00,42.82,42.88,42.81,42.88,62128.0,32.2068,32.2519,32.1992,32.2519,62128.0
2018-06-11 15:05:00,42.89,42.89,42.87,42.88,29341.0,32.2594,32.2594,32.2444,32.2519,29341.0
2018-06-11 15:10:00,42.89,42.91,42.88,42.91,33644.0,32.2594,32.2744,32.2519,32.2744,33644.0
2018-06-11 15:15:00,42.91,42.92,42.89,42.92,24214.0,32.2744,32.282,32.2594,32.282,24214.0
2018-06-11 15:20:00,42.93,42.94,42.92,42.93,22785.0,32.2895,32.297,32.282,32.2895,22785.0
2018-06-11 15:25:00,42.93,42.94,42.91,42.94,43340.0,32.2895,32.297,32.2744,32.297,43340.0
2018-06-11 15:30:00,42.94,42.98,42.93,42.98,116859.0,32.297,32.3271,32.2895,32.3271,116859.0
2018-06-11 15:35:00,42.98,42.98,42.93,42.95,57243.0,32.3271,32.3271,32.2895,32.3045,57243.0
2018-06-11 15:40:00,42.96,42.96,42.9,42.9,64806.0,32.3121,32.3121,32.2669,32.2669,64806.0
2018-06-11 15:45:00,42.9,42.92,42.89,42.92,79528.0,32.2669,32.282,32.2594,32.282,79528.0
2018-06-11 15:50:00,42.91,42.92,42.86,42.86,81114.0,32.2744,32.282,32.2368,32.2368,81114.0
2018-06-11 15:55:00,42.86,42.88,42.83,42.85,226440.0,32.2368,32.2519,32.2143,32.2293,226440.0
2018-06-12 09:30:00,42.84,42.9,42.82,42.85,109681.0,32.2218,32.2669,32.2068,32.2293,109681.0
2018-06-12 09:35:00,42.84,43.04,42.81,43.03,182916.0,32.2218,32.3722,32.1992,32.3647,182916.0
2018-06-12 09:40:00,43.04,43.18,43.04,43.15,148063.0,32.3722,32.4775,32.3722,32.455,148063.0
2018-06-12 09:45:00,43.15,43.25,43.08,43.24,215010.0,32.455,32.5302,32.4023,32.5227,215010.0
2018-06-12 09:50:00,43.24,43.28,43.21,43.27,41550.0,32.5227,32.5527,32.5001,32.5452,41550.0
2018-06-12 09:55:00,43.27,43.32,43.19,43.2,40970.0,32.5452,32.5828,32.485,32.4926,40970.0
2018-06-12 10:00:00,43.19,43.25,43.19,43.19,32347.0,32.485,32.5302,32.485,32.485,32347.0
2018-06-12 10:05:00,43.19,43.19,43.11,43.15,69859.0,32.485,32.485,32.4249,32.455,69859.0
2018-06-12 10:10:00,43.15,43.16,43.12,43.14,119643.0,32.455,32.4625,32.4324,32.4474,119643.0
2018-06-12 10:15:00,43.15,43.31,43.14,43.29,83845.0,32.455,32.5753,32.4474,32.5603,83845.0
2018-06-12 10:20:00,43.29,43.32,43.26,43.31,41682.0,32.5603,32.5828,32.5377,32.5753,41682.0
2018-06-12 10:25:00,43.32,43.39,43.32,43.38,42926.0,32.5828,32.6355,32.5828,32.628,42926.0
2018-06-12 10:30:00,43.37,43.45,43.33,43.44,51824.0,32.6204,32.6806,32.5903,32.6731,51824.0
2018-06-12 10:35:00,43.43,43.49,43.41,43.46,65016.0,32.6656,32.7107,32.6505,32.6881,65016.0
2018-06-12 10:40:00,43.46,43.47,43.24,43.27,76410.0,32.6881,32.6956,32.5227,32.5452,76410.0
2018-06-12 10:45:00,43.27,43.4,43.24,43.37,52241.0,32.5452,32.643,32.5227,32.6204,52241.0
2018-06-12 10:50:00,43.37,43.44,43.29,43.29,84691.0,32.6204,32.6731,32.5603,32.5603,84691.0
2018-06-12 10:55:00,43.29,43.32,43.28,43.3,24784.0,32.5603,32.5828,32.5527,32.5678,24784.0
2018-06-12 11:00:00,43.3,43.31,43.25,43.29,28538.0,32.5678,32.5753,32.5302,32.5603,28538.0
2018-06-12 11:05:00,43.3,43.3,43.21,43.24,22358.0,32.5678,32.5678,32.5001,32.5227,22358.0
2018-06-12 11:10:00,43.23,43.27,43.22,43.25,38996.0,32.5151,32.5452,32.5076,32.5302,38996.0
2018-06-12 11:15:00,43.25,43.27,43.23,43.27,23964.0,32.5302,32.5452,32.5151,32.5452,23964.0
2018-06-12 11:20:00,43.27,43.3,43.25,43.28,14152.0,32.5452,32.5678,32.5302,32.5527,14152.0
2018-06-12 11:25:00,43.28,43.28,43.2,43.21,43297.0,32.5527,32.5527,32.4926,32.5001,43297.0
2018-06-12 11:30:00,43.2,43.22,43.16,43.18,29398.0,32.4926,32.5076,32.4625,32.4775,29398.0
2018-06-12 11:35:00,43.18,43.18,43.14,43.15,20205.0,32.4775,32.4775,32.4474,32.455,20205.0
2018-06-12 11:40:00,43.15,43.16,43.1,43.12,21078.0,32.455,32.4625,32.4174,32.4324,21078.0
2018-06-12 11:45:00,43.11,43.12,43.08,43.1,31405.0,32.4249,32.4324,32.4023,32.4174,31405.0
2018-06-12 11:50:00,43.1,43.11,43.04,43.11,20400.0,32.4174,32.4249,32.3722,32.4249,20400.0
2018-06-12 11:55:00,43.11,43.19,43.11,43.19,17075.0,32.4249,32.485,32.4249,32.485,17075.0
2018-06-12 12:00:00,43.19,43.2,43.16,43.19,18310.0,32.485,32.4926,32.4625,32.485,18310.0
2018-06-12 12:05:00,43.18,43.22,43.17,43.19,20738.0,32.4775,32.5076,32.47,32.485,20738.0
2018-06-12 12:10:00,43.18,43.22,43.17,43.2,17981.0,32.4775,32.5076,32.47,32.4926,17981.0
2018-06-12 12:15:00,43.21,43.23,43.18,43.22,14760.0,32.5001,32.5151,32.4775,32.5076,14760.0
2018-06-12 12:20:00,43.23,43.25,43.22,43.24,13744.0,32.5151,32.5302,32.5076,32.5227,13744.0
2018-06-12 12:25:00,43.24,43.25,43.19,43.23,39182.0,32.5227,32.5302,32.485,32.5151,39182.0
2018-06-12 12:30:00,43.23,43.26,43.23,43.25,10803.0,32.5151,32.5377,32.5151,32.5302,10803.0
2018-06-12 12:35:00,43.26,43.31,43.25,43.31,9017.0,32.5377,32.5753,32.5302,32.5753,9017.0
2018-06-12 12:40:00,43.31,43.34,43.31,43.34,8632.0,32.5753,32.5979,32.5753,32.5979,8632.0
2018-06-12 12:45:00,43.33,43.34,43.3,43.3,20627.0,32.5903,32.5979,32.5678,32.5678,20627.0
2018-06-12 12:50:00,43.3,43.32,43.27,43.27,18936.0,32.5678,32.5828,32.5452,32.5452,18936.0
2018-06-12 12:55:00,43.27,43.28,43.21,43.23,17948.0,32.5452,32.5527,32.5001,32.5151,17948.0
2018-06-12 13:00:00,43.23,43.23,43.18,43.19,14195.0,32.5151,32.5151,32.4775,32.485,14195.0
2018-06-12 13:05:00,43.18,43.22,43.18,43.2,19844.0,32.4775,32.5076,32.4775,32.4926,19844.0
2018-06-12 13:10:00,43.2,43.2,43.11,43.12,27517.0,32.4926,32.4926,32.4249,32.4324,27517.0
2018-06-12 13:15:00,43.12,43.12,43.08,43.1,26736.0,32.4324,32.4324,32.4023,32.4174,26736.0
2018-06-12 13:20:00,43.09,43.17,43.09,43.11,29612.0,32.4098,32.47,32.4098,32.4249,29612.0
2018-06-12 13:25:00,43.12,43.13,43.09,43.09,44103.0,32.4324,32.4399,32.4098,32.4098,44103.0
2018-06-12 13:30:00,43.1,43.15,43.1,43.14,47737.0,32.4174,32.455,32.4174,32.4474,47737.0
2018-06-12 13:35:00,43.15,43.21,43.14,43.19,28289.0,32.455,32.5001,32.4474,32.485,28289.0
2018-06-12 13:40:00,43.18,43.23,43.16,43.21,20528.0,32.4775,32.5151,32.4625,32.5001,20528.0
2018-06-12 13:45:00,43.22,43.29,43.22,43.28,12555.0,32.5076,32.5603,32.5076,32.5527,12555.0
2018-06-12 13:50:00,43.28,43.3,43.25,43.3,17269.0,32.5527,32.5678,32.5302,32.5678,17269.0
2018-06-12 13:55:00,43.29,43.3,43.26,43.3,25644.0,32.5603,32.5678,32.5377,32.5678,25644.0
2018-06-12 14:00:00,43.29,43.32,43.29,43.3,19463.0,32.5603,32.5828,32.5603,32.5678,19463.0
2018-06-12 14:05:00,43.29,43.3,43.24,43.25,27709.0,32.5603,32.5678,32.5227,32.5302,27709.0
2018-06-12 14:10:00,43.26,43.33,43.26,43.32,24369.0,32.5377,32.5903,32.5377,32.5828,24369.0
2018-06-12 14:15:00,43.31,43.33,43.3,43.31,28914.0,32.5753,32.5903,32.5678,32.5753,28914.0
2018-06-12 14:20:00,43.31,43.35,43.3,43.34,20833.0,32.5753,32.6054,32.5678,32.5979,20833.0
2018-06-12 14:25:00,43.34,43.41,43.32,43.39,37112.0,32.5979,32.6505,32.5828,32.6355,37112.0
2018-06-12 14:30:00,43.39,43.4,43.35,43.36,26526.0,32.6355,32.643,32.6054,32.6129,26526.0
2018-06-12 14:35:00,43.37,43.37,43.32,43.33,32473.0,32.6204,32.6204,32.5828,32.5903,32473.0
2018-06-12 14:40:00,43.32,43.35,43.32,43.34,27445.0,32.5828,32.6054,32.5828,32.5979,27445.0
2018-06-12 14:45:00,43.34,43.39,43.34,43.36,39965.0,32.5979,32.6355,32.5979,32.6129,39965.0
2018-06-12 14:50:00,43.36,43.4,43.35,43.38,32862.0,32.6129,32.643,32.6054,32.628,32862.0
2018-06-12 14:55:00,43.38,43.41,43.36,43.37,27655.0,32.628,32.6505,32.6129,32.6204,27655.0
2018-06-12 15:00:00,43.37,43.38,43.32,43.34,47368.0,32.6204,32.628,32.5828,32.5979,47368.0
2018-06-12 15:05:00,43.34,43.35,43.29,43.33,54832.0,32.5979,32.6054,32.5603,32.5903,54832.0
2018-06-12 15:10:00,43.33,43.35,43.32,43.34,32405.0,32.5903,32.6054,32.5828,32.5979,32405.0
2018-06-12 15:15:00,43.34,43.39,43.33,43.38,31397.0,32.5979,32.6355,32.5903,32.628,31397.0
2018-06-12 15:20:00,43.37,43.42,43.37,43.41,29512.0,32.6204,32.658,32.6204,32.6505,29512.0
2018-06-12 15:25:00,43.41,43.41,43.38,43.41,28986.0,32.6505,32.6505,32.628,32.6505,28986.0
2018-06-12 15:30:00,43.41,43.41,43.39,43.39,40906.0,32.6505,32.6505,32.6355,32.6355,40906.0
2018-06-12 15:35:00,43.39,43.39,43.33,43.33,33512.0,32.6355,32.6355,32.5903,32.5903,33512.0
2018-06-12 15:40:00,43.33,43.34,43.3,43.33,52550.0,32.5903,32.5979,32.5678,32.5903,52550.0
2018-06-12 15:45:00,43.33,43.34,43.28,43.3,73832.0,32.5903,32.5979,32.5527,32.5678,73832.0
2018-06-12 15:50:00,43.31,43.38,43.29,43.37,106764.0,32.5753,32.628,32.5603,32.6204,106764.0
2018-06-12 15:55:00,43.38,43.47,43.37,43.42,297678.0,32.628,32.6956,32.6204,32.658,297678.0
2018-06-13 09:30:00,43.45,43.49,43.21,43.32,158806.0,32.6806,32.7107,32.5001,32.5828,158806.0
2018-06-13 09:35:00,43.33,43.39,43.31,43.35,44981.0,32.5903,32.6355,32.5753,32.6054,44981.0
2018-06-13 09:40:00,43.35,43.41,43.32,43.4,33010.0,32.6054,32.6505,32.5828,32.643,33010.0
2018-06-13 09:45:00,43.4,43.5,43.4,43.42,47828.0,32.643,32.7182,32.643,32.658,47828.0
2018-06-13 09:50:00,43.43,43.58,43.43,43.53,102717.0,32.6656,32.7784,32.6656,32.7408,102717.0
2018-06-13 09:55:00,43.53,43.6,43.5,43.5,57846.0,32.7408,32.7934,32.7182,32.7182,57846.0
2018-06-13 10:00:00,43.5,43.62,43.48,43.6,37650.0,32.7182,32.8085,32.7032,32.7934,37650.0
2018-06-13 10:05:00,43.6,43.64,43.53,43.57,62594.0,32.7934,32.8235,32.7408,32.7709,62594.0
2018-06-13 10:10:00,43.56,43.61,43.54,43.54,42137.0,32.7633,32.8009,32.7483,32.7483,42137.0
2018-06-13 10:15:00,43.53,43.55,43.49,43.49,34682.0,32.7408,32.7558,32.7107,32.7107,34682.0
2018-06-13 10:20:00,43.5,43.51,43.4,43.42,35801.0,32.7182,32.7257,32.643,32.658,35801.0
2018-06-13 10:25:00,43.43,43.43,43.41,43.41,27858.0,32.6656,32.6656,32.6505,32.6505,27858.0
2018-06-13 10:30:00,43.41,43.41,43.34,43.34,41583.0,32.6505,32.6505,32.5979,32.5979,41583.0
2018-06-13 10:35:00,43.35,43.4,43.31,43.4,64732.0,32.6054,32.643,32.5753,32.643,64732.0
2018-06-13 10:40:00,43.4,43.46,43.39,43.4,70227.0,32.643,32.6881,32.6355,32.643,70227.0
2018-06-13 10:45:00,43.39,43.46,43.39,43.45,28290.0,32.6355,32.6881,32.6355,32.6806,28290.0
2018-06-13 10:50:00,43.44,43.51,43.44,43.51,42096.0,32.6731,32.7257,32.6731,32.7257,42096.0
2018-06-13 10:55:00,43.51,43.57,43.5,43.57,46697.0,32.7257,32.7709,32.7182,32.7709,46697.0
2018-06-13 11:00:00,43.57,43.61,43.56,43.59,86399.0,32.7709,32.8009,32.7633,32.7859,86399.0
2018-06-13 11:05:00,43.59,43.63,43.59,43.61,65395.0,32.7859,32.816,32.7859,32.8009,65395.0
2018-06-13 11:10:00,43.6,43.61,43.57,43.61,64475.0,32.7934,32.8009,32.7709,32.8009,64475.0
2018-06-13 11:15:00,43.6,43.62,43.56,43.61,68401.0,32.7934,32.8085,32.7633,32.8009,68401.0
2018-06-13 11:20:00,43.6,43.6,43.53,43.53,72564.0,32.7934,32.7934,32.7408,32.7408,72564.0
2018-06-13 11:25:00,43.53,43.53,43.48,43.48,67401.0,32.7408,32.7408,32.7032,32.7032,67401.0
2018-06-13 11:30:00,43.49,43.5,43.46,43.48,109812.0,32.7107,32.7182,32.6881,32.7032,109812.0
2018-06-13 11:35:00,43.48,43.52,43.47,43.52,124356.0,32.7032,32.7333,32.6956,32.7333,124356.0
2018-06-13 11:40:00,43.51,43.52,43.45,43.48,140540.0,32.7257,32.7333,32.6806,32.7032,140540.0
2018-06-13 11:45:00,43.49,43.54,43.48,43.53,59593.0,32.7107,32.7483,32.7032,32.7408,59593.0
2018-06-13 11:50:00,43.53,43.54,43.49,43.5,61456.0,32.7408,32.7483,32.7107,32.7182,61456.0
2018-06-13 11:55:00,43.5,43.51,43.48,43.5,96848.0,32.7182,32.7257,32.7032,32.7182,96848.0
2018-06-13 12:00:00,43.5,43.56,43.5,43.55,59216.0,32.7182,32.7633,32.7182,32.7558,59216.0
2018-06-13 12:05:00,43.54,43.57,43.54,43.57,21246.0,32.7483,32.7709,32.7483,32.7709,21246.0
2018-06-13 12:10:00,43.57,43.59,43.56,43.58,46592.0,32.7709,32.7859,32.7633,32.7784,46592.0
2018-06-13 12:15:00,43.59,43.59,43.58,43.59,31770.0,32.7859,32.7859,32.7784,32.7859,31770.0
2018-06-13 12:20:00,43.58,43.59,43.56,43.57,48933.0,32.7784,32.7859,32.7633,32.7709,48933.0
2018-06-13 12:25:00,43.56,43.58,43.55,43.55,74307.0,32.7633,32.7784,32.7558,32.7558,74307.0
2018-06-13 12:30:00,43.55,43.6,43.55,43.6,59891.0,32.7558,32.7934,32.7558,32.7934,59891.0
2018-06-13 12:35:00,43.59,43.6,43.58,43.59,22721.0,32.7859,32.7934,32.7784,32.7859,22721.0
2018-06-13 12:40:00,43.6,43.6,43.58,43.59,19934.0,32.7934,32.7934,32.7784,32.7859,19934.0
2018-06-13 12:45:00,43.59,43.63,43.57,43.62,39952.0,32.7859,32.816,32.7709,32.8085,39952.0
2018-06-13 12:50:00,43.62,43.65,43.61,43.65,18789.0,32.8085,32.831,32.8009,32.831,18789.0
2018-06-13 12:55:00,43.65,43.67,43.62,43.66,76643.0,32.831,32.8461,32.8085,32.8386,76643.0
2018-06-13 13:00:00,43.65,43.69,43.65,43.66,29486.0,32.831,32.8611,32.831,32.8386,29486.0
2018-06-13 13:05:00,43.66,43.68,43.65,43.67,111238.0,32.8386,32.8536,32.831,32.8461,111238.0
2018-06-13 13:10:00,43.68,43.69,43.66,43.66,18070.0,32.8536,32.8611,32.8386,32.8386,18070.0
2018-06-13 13:15:00,43.66,43.68,43.65,43.68,27190.0,32.8386,32.8536,32.831,32.8536,27190.0
2018-06-13 13:20:00,43.67,43.72,43.66,43.7,42101.0,32.8461,32.8837,32.8386,32.8686,42101.0
2018-06-13 13:25:00,43.7,43.71,43.66,43.69,72122.0,32.8686,32.8762,32.8386,32.8611,72122.0
2018-06-13 13:30:00,43.7,43.71,43.66,43.69,71819.0,32.8686,32.8762,32.8386,32.8611,71819.0
2018-06-13 13:35:00,43.7,43.77,43.69,43.76,127148.0,32.8686,32.9213,32.8611,32.9138,127148.0
2018-06-13 13:40:00,43.76,43.77,43.73,43.73,54168.0,32.9138,32.9213,32.8912,32.8912,54168.0
2018-06-13 13:45:00,43.74,43.76,43.7,43.7,45387.0,32.8987,32.9138,32.8686,32.8686,45387.0
2018-06-13 13:50:00,43.7,43.76,43.7,43.75,84953.0,32.8686,32.9138,32.8686,32.9062,84953.0
2018-06-13 13:55:00,43.76,43.81,43.74,43.79,80856.0,32.9138,32.9514,32.8987,32.9363,80856.0
2018-06-13 14:00:00,43.79,43.8,43.55,43.64,316096.0,32.9363,32.9439,32.7558,32.8235,316096.0
2018-06-13 14:05:00,43.64,43.66,43.57,43.66,123152.0,32.8235,32.8386,32.7709,32.8386,123152.0
2018-06-13 14:10:00,43.66,43.78,43.66,43.74,141913.0,32.8386,32.9288,32.8386,32.8987,141913.0
2018-06-13 14:15:00,43.74,43.78,43.69,43.76,105190.0,32.8987,32.9288,32.8611,32.9138,105190.0
2018-06-13 14:20:00,43.76,43.82,43.74,43.8,104576.0,32.9138,32.9589,32.8987,32.9439,104576.0
2018-06-13 14:25:00,43.8,43.88,43.75,43.82,165918.0,32.9439,33.004,32.9062,32.9589,165918.0
2018-06-13 14:30:00,43.82,43.84,43.75,43.8,137929.0,32.9589,32.9739,32.9062,32.9439,137929.0
2018-06-13 14:35:00,43.81,43.84,43.76,43.79,57134.0,32.9514,32.9739,32.9138,32.9363,57134.0
2018-06-13 14:40:00,43.79,43.86,43.76,43.82,67032.0,32.9363,32.989,32.9138,32.9589,67032.0
2018-06-13 14:45:00,43.82,43.91,43.81,43.86,57825.0,32.9589,33.0266,32.9514,32.989,57825.0
2018-06-13 14:50:00,43.86,43.86,43.79,43.83,100233.0,32.989,32.989,32.9363,32.9664,100233.0
2018-06-13 14:55:00,43.84,43.89,43.83,43.84,54221.0,32.9739,33.0115,32.9664,32.9739,54221.0
2018-06-13 15:00:00,43.84,43.9,43.83,43.9,77845.0,32.9739,33.0191,32.9664,33.0191,77845.0
2018-06-13 15:05:00,43.89,43.91,43.86,43.88,48222.0,33.0115,33.0266,32.989,33.004,48222.0
2018-06-13 15:10:00,43.88,43.92,43.87,43.91,56463.0,33.004,33.0341,32.9965,33.0266,56463.0
2018-06-13 15:15:00,43.91,43.92,43.86,43.87,59418.0,33.0266,33.0341,32.989,32.9965,59418.0
2018-06-13 15:20:00,43.87,43.91,43.84,43.84,67895.0,32.9965,33.0266,32.9739,32.9739,67895.0
2018-06-13 15:25:00,43.84,43.9,43.8,43.89,122573.0,32.9739,33.0191,32.9439,33.0115,122573.0
2018-06-13 15:30:00,43.88,43.9,43.85,43.88,115318.0,33.004,33.0191,32.9815,33.004,115318.0
2018-06-13 15:35:00,43.88,43.94,43.87,43.91,104969.0,33.004,33.0492,32.9965,33.0266,104969.0
2018-06-13 15:40:00,43.91,43.92,43.88,43.92,227635.0,33.0266,33.0341,33.004,33.0341,227635.0
2018-06-13 15:45:00,43.91,43.93,43.8,43.82,199554.0,33.0266,33.0416,32.9439,32.9589,199554.0
2018-06-13 15:50:00,43.81,43.86,43.76,43.8,259812.0,32.9514,32.989,32.9138,32.9439,259812.0
2018-06-13 15:55:00,43.8,43.83,43.78,43.8,519043.0,32.9439,32.9664,32.9288,32.9439,519043.0
2018-06-14 09:30:00,43.78,43.97,43.75,43.96,140385.0,32.9288,33.0717,32.9062,33.0642,140385.0
2018-06-14 09:35:00,43.96,44.09,43.92,44.07,105457.0,33.0642,33.162,33.0341,33.1469,105457.0
2018-06-14 09:40:00,44.05,44.16,44.05,44.11,119458.0,33.1319,33.2146,33.1319,33.177,119458.0
2018-06-14 09:45:00,44.11,44.13,44.01,44.01,121006.0,33.177,33.1921,33.1018,33.1018,121006.0
2018-06-14 09:50:00,44.02,44.11,44.02,44.07,102781.0,33.1093,33.177,33.1093,33.1469,102781.0
2018-06-14 09:55:00,44.06,44.2,44.06,44.14,105705.0,33.1394,33.2447,33.1394,33.1996,105705.0
2018-06-14 10:00:00,44.14,44.16,44.08,44.15,159202.0,33.1996,33.2146,33.1545,33.2071,159202.0
2018-06-14 10:05:00,44.16,44.18,44.13,44.17,125215.0,33.2146,33.2297,33.1921,33.2221,125215.0
2018-06-14 10:10:00,44.16,44.2,44.12,44.16,69354.0,33.2146,33.2447,33.1845,33.2146,69354.0
2018-06-14 10:15:00,44.16,44.21,44.13,44.19,107300.0,33.2146,33.2522,33.1921,33.2372,107300.0
2018-06-14 10:20:00,44.2,44.24,44.13,44.22,86538.0,33.2447,33.2748,33.1921,33.2598,86538.0
2018-06-14 10:25:00,44.21,44.23,44.12,44.18,107935.0,33.2522,33.2673,33.1845,33.2297,107935.0
2018-06-14 10:30:00,44.17,44.19,44.14,44.18,47433.0,33.2221,33.2372,33.1996,33.2297,47433.0
2018-06-14 10:35:00,44.18,44.21,44.15,44.19,89918.0,33.2297,33.2522,33.2071,33.2372,89918.0
2018-06-14 10:40:00,44.19,44.2,44.17,44.18,57543.0,33.2372,33.2447,33.2221,33.2297,57543.0
2018-06-14 10:45:00,44.17,44.21,44.12,44.2,115159.0,33.2221,33.2522,33.1845,33.2447,115159.0
2018-06-14 10:50:00,44.2,44.21,44.06,44.08,72857.0,33.2447,33.2522,33.1394,33.1545,72857.0
2018-06-14 10:55:00,44.08,44.24,44.08,44.24,44816.0,33.1545,33.2748,33.1545,33.2748,44816.0
2018-06-14 11:00:00,44.23,44.28,44.22,44.25,56004.0,33.2673,33.3049,33.2598,33.2823,56004.0
2018-06-14 11:05:00,44.25,44.27,44.22,44.26,51278.0,33.2823,33.2974,33.2598,33.2898,51278.0
2018-06-14 11:10:00,44.26,44.27,44.24,44.27,40115.0,33.2898,33.2974,33.2748,33.2974,40115.0
2018-06-14 11:15:00,44.28,44.31,44.26,44.29,41128.0,33.3049,33.3274,33.2898,33.3124,41128.0
2018-06-14 11:20:00,44.29,44.35,44.24,44.24,38869.0,33.3124,33.3575,33.2748,33.2748,38869.0
2018-06-14 11:25:00,44.25,44.29,44.22,44.27,43584.0,33.2823,33.3124,33.2598,33.2974,43584.0
2018-06-14 11:30:00,44.27,44.32,44.25,44.31,31508.0,33.2974,33.335,33.2823,33.3274,31508.0
2018-06-14 11:35:00,44.31,44.33,44.22,44.23,47675.0,33.3274,33.3425,33.2598,33.2673,47675.0
2018-06-14 11:40:00,44.23,44.3,44.19,44.23,118198.0,33.2673,33.3199,33.2372,33.2673,118198.0
2018-06-14 11:45:00,44.23,44.26,44.2,44.25,55036.0,33.2673,33.2898,33.2447,33.2823,55036.0
2018-06-14 11:50:00,44.25,44.3,44.23,44.29,29397.0,33.2823,33.3199,33.2673,33.3124,29397.0
2018-06-14 11:55:00,44.29,44.33,44.27,44.32,42987.0,33.3124,33.3425,33.2974,33.335,42987.0
2018-06-14 12:00:00,44.31,44.34,44.28,44.32,33770.0,33.3274,33.35,33.3049,33.335,33770.0
2018-06-14 12:05:00,44.32,44.38,44.32,44.37,30230.0,33.335,33.3801,33.335,33.3726,30230.0
2018-06-14 12:10:00,44.36,44.37,44.32,44.36,38959.0,33.3651,33.3726,33.335,33.3651,38959.0
2018-06-14 12:15:00,44.35,44.39,44.33,44.37,29456.0,33.3575,33.3876,33.3425,33.3726,29456.0
2018-06-14 12:20:00,44.37,44.4,44.37,44.4,26249.0,33.3726,33.3951,33.3726,33.3951,26249.0
2018-06-14 12:25:00,44.4,44.43,44.34,44.35,48721.0,33.3951,33.4177,33.35,33.3575,48721.0
2018-06-14 12:30:00,44.34,44.38,44.3,44.33,53847.0,33.35,33.3801,33.3199,33.3425,53847.0
2018-06-14 12:35:00,44.31,44.34,44.28,44.32,24113.0,33.3274,33.35,33.3049,33.335,24113.0
2018-06-14 12:40:00,44.32,44.39,44.31,44.36,29188.0,33.335,33.3876,33.3274,33.3651,29188.0
2018-06-14 12:45:00,44.36,44.37,44.31,44.33,33463.0,33.3651,33.3726,33.3274,33.3425,33463.0
2018-06-14 12:50:00,44.33,44.33,44.26,44.29,37180.0,33.3425,33.3425,33.2898,33.3124,37180.0
2018-06-14 12:55:00,44.28,44.31,44.27,44.29,28338.0,33.3049,33.3274,33.2974,33.3124,28338.0
2018-06-14 13:00:00,44.28,44.29,44.25,44.27,18327.0,33.3049,33.3124,33.2823,33.2974,18327.0
2018-06-14 13:05:00,44.28,44.28,44.25,44.26,20106.0,33.3049,33.3049,33.2823,33.2898,20106.0
2018-06-14 13:10:00,44.27,44.27,44.24,44.24,24600.0,33.2974,33.2974,33.2748,33.2748,24600.0
2018-06-14 13:15:00,44.25,44.27,44.24,44.24,32488.0,33.2823,33.2974,33.2748,33.2748,32488.0
2018-06-14 13:20:00,44.25,44.29,44.22,44.27,32632.0,33.2823,33.3124,33.2598,33.2974,32632.0
2018-06-14 13:25:00,44.27,44.28,44.25,44.27,23078.0,33.2974,33.3049,33.2823,33.2974,23078.0
2018-06-14 13:30:00,44.27,44.27,44.21,44.23,46709.0,33.2974,33.2974,33.2522,33.2673,46709.0
2018-06-14 13:35:00,44.23,44.23,44.2,44.23,34544.0,33.2673,33.2673,33.2447,33.2673,34544.0
2018-06-14 13:40:00,44.22,44.26,44.22,44.24,36667.0,33.2598,33.2898,33.2598,33.2748,36667.0
2018-06-14 13:45:00,44.25,44.27,44.2,44.2,42674.0,33.2823,33.2974,33.2447,33.2447,42674.0
2018-06-14 13:50:00,44.21,44.22,44.19,44.22,21674.0,33.2522,33.2598,33.2372,33.2598,21674.0
2018-06-14 13:55:00,44.21,44.23,44.17,44.18,29340.0,33.2522,33.2673,33.2221,33.2297,29340.0
2018-06-14 14:00:00,44.18,44.2,44.14,44.17,25272.0,33.2297,33.2447,33.1996,33.2221,25272.0
2018-06-14 14:05:00,44.18,44.22,44.18,44.2,21935.0,33.2297,33.2598,33.2297,33.2447,21935.0
2018-06-14 14:10:00,44.2,44.21,44.18,44.19,19426.0,33.2447,33.2522,33.2297,33.2372,19426.0
2018-06-14 14:15:00,44.19,44.19,44.13,44.15,29131.0,33.2372,33.2372,33.1921,33.2071,29131.0
2018-06-14 14:20:00,44.14,44.14,44.1,44.11,21764.0,33.1996,33.1996,33.1695,33.177,21764.0
2018-06-14 14:25:00,44.11,44.12,44.08,44.11,29019.0,33.177,33.1845,33.1545,33.177,29019.0
2018-06-14 14:30:00,44.1,44.12,44.08,44.09,48068.0,33.1695,33.1845,33.1545,33.162,48068.0
2018-06-14 14:35:00,44.09,44.1,44.08,44.08,21935.0,33.162,33.1695,33.1545,33.1545,21935.0
2018-06-14 14:40:00,44.08,44.16,44.08,44.15,28292.0,33.1545,33.2146,33.1545,33.2071,28292.0
2018-06-14 14:45:00,44.15,44.16,44.12,44.16,25193.0,33.2071,33.2146,33.1845,33.2146,25193.0
2018-06-14 14:50:00,44.15,44.18,44.15,44.16,27945.0,33.2071,33.2297,33.2071,33.2146,27945.0
2018-06-14 14:55:00,44.16,44.18,44.14,44.18,34405.0,33.2146,33.2297,33.1996,33.2297,34405.0
2018-06-14 15:00:00,44.19,44.2,44.13,44.15,40574.0,33.2372,33.2447,33.1921,33.2071,40574.0
2018-06-14 15:05:00,44.15,44.17,44.11,44.12,31826.0,33.2071,33.2221,33.177,33.1845,31826.0
2018-06-14 15:10:00,44.12,44.14,44.09,44.09,45203.0,33.1845,33.1996,33.162,33.162,45203.0
2018-06-14 15:15:00,44.1,44.13,44.06,44.08,53252.0,33.1695,33.1921,33.1394,33.1545,53252.0
2018-06-14 15:20:00,44.08,44.08,44.06,44.08,41417.0,33.1545,33.1545,33.1394,33.1545,41417.0
2018-06-14 15:25:00,44.08,44.11,44.06,44.09,57092.0,33.1545,33.177,33.1394,33.162,57092.0
2018-06-14 15:30:00,44.09,44.15,44.09,44.14,49945.0,33.162,33.2071,33.162,33.1996,49945.0
2018-06-14 15:35:00,44.14,44.14,44.09,44.1,43239.0,33.1996,33.1996,33.162,33.1695,43239.0
2018-06-14 15:40:00,44.1,44.16,44.1,44.16,74036.0,33.1695,33.2146,33.1695,33.2146,74036.0
2018-06-14 15:45:00,44.16,44.17,44.13,44.14,91474.0,33.2146,33.2221,33.1921,33.1996,91474.0
2018-06-14 15:50:00,44.14,44.19,44.13,44.18,108988.0,33.1996,33.2372,33.1921,33.2297,108988.0
2018-06-14 15:55:00,44.19,44.23,44.15,44.21,302419.0,33.2372,33.2673,33.2071,33.2522,302419.0
2018-06-15 09:30:00,44.1,44.19,43.83,43.83,1732588.0,33.1695,33.2372,32.9664,32.9664,1732588.0
2018-06-15 09:35:00,43.83,43.93,43.78,43.8,121706.0,32.9664,33.0416,32.9288,32.9439,121706.0
2018-06-15 09:40:00,43.8,43.96,43.78,43.96,49619.0,32.9439,33.0642,32.9288,33.0642,49619.0
2018-06-15 09:45:00,43.95,43.97,43.79,43.82,94752.0,33.0567,33.0717,32.9363,32.9589,94752.0
2018-06-15 09:50:00,43.82,43.95,43.81,43.91,37084.0,32.9589,33.0567,32.9514,33.0266,37084.0
2018-06-15 09:55:00,43.9,44.07,43.87,44.07,35441.0,33.0191,33.1469,32.9965,33.1469,35441.0
2018-06-15 10:00:00,44.07,44.18,44.05,44.16,62123.0,33.1469,33.2297,33.1319,33.2146,62123.0
2018-06-15 10:05:00,44.15,44.28,44.15,44.23,86530.0,33.2071,33.3049,33.2071,33.2673,86530.0
2018-06-15 10:10:00,44.23,44.24,44.1,44.17,56191.0,33.2673,33.2748,33.1695,33.2221,56191.0
2018-06-15 10:15:00,44.16,44.21,44.14,44.21,47451.0,33.2146,33.2522,33.1996,33.2522,47451.0
2018-06-15 10:20:00,44.21,44.23,44.14,44.19,34322.0,33.2522,33.2673,33.1996,33.2372,34322.0
2018-06-15 10:25:00,44.19,44.25,44.16,44.23,79327.0,33.2372,33.2823,33.2146,33.2673,79327.0
2018-06-15 10:30:00,44.24,44.42,44.24,44.38,101868.0,33.2748,33.4102,33.2748,33.3801,101868.0
2018-06-15 10:35:00,44.38,44.41,44.28,44.31,61991.0,33.3801,33.4027,33.3049,33.3274,61991.0
2018-06-15 10:40:00,44.31,44.31,44.22,44.23,91564.0,33.3274,33.3274,33.2598,33.2673,91564.0
2018-06-15 10:45:00,44.22,44.22,44.1,44.13,31125.0,33.2598,33.2598,33.1695,33.1921,31125.0
2018-06-15 10:50:00,44.13,44.21,44.13,44.17,29987.0,33.1921,33.2522,33.1921,33.2221,29987.0
2018-06-15 10:55:00,44.18,44.19,44.11,44.14,23005.0,33.2297,33.2372,33.177,33.1996,23005.0
2018-06-15 11:00:00,44.15,44.21,44.13,44.21,33874.0,33.2071,33.2522,33.1921,33.2522,33874.0
2018-06-15 11:05:00,44.22,44.27,44.19,44.26,56009.0,33.2598,33.2974,33.2372,33.2898,56009.0
2018-06-15 11:10:00,44.27,44.3,44.24,44.29,58185.0,33.2974,33.3199,33.2748,33.3124,58185.0
2018-06-15 11:15:00,44.3,44.31,44.25,44.28,27705.0,33.3199,33.3274,33.2823,33.3049,27705.0
2018-06-15 11:20:00,44.28,44.29,44.24,44.25,21562.0,33.3049,33.3124,33.2748,33.2823,21562.0
2018-06-15 11:25:00,44.25,44.27,44.21,44.25,29039.0,33.2823,33.2974,33.2522,33.2823,29039.0
2018-06-15 11:30:00,44.26,44.29,44.23,44.26,32753.0,33.2898,33.3124,33.2673,33.2898,32753.0
2018-06-15 11:35:00,44.26,44.33,44.25,44.3,29029.0,33.2898,33.3425,33.2823,33.3199,29029.0
2018-06-15 11:40:00,44.29,44.3,44.25,44.3,29138.0,33.3124,33.3199,33.2823,33.3199,29138.0
2018-06-15 11:45:00,44.29,44.31,44.27,44.28,21839.0,33.3124,33.3274,33.2974,33.3049,21839.0
2018-06-15 11:50:00,44.28,44.29,44.24,44.28,20823.0,33.3049,33.3124,33.2748,33.3049,20823.0
2018-06-15 11:55:00,44.28,44.34,44.28,44.34,31305.0,33.3049,33.35,33.3049,33.35,31305.0
2018-06-15 12:00:00,44.33,44.36,44.31,44.32,21513.0,33.3425,33.3651,33.3274,33.335,21513.0
2018-06-15 12:05:00,44.32,44.32,44.25,44.26,18470.0,33.335,33.335,33.2823,33.2898,18470.0
2018-06-15 12:10:00,44.26,44.27,44.22,44.23,35235.0,33.2898,33.2974,33.2598,33.2673,35235.0
2018-06-15 12:15:00,44.23,44.25,44.22,44.22,33322.0,33.2673,33.2823,33.2598,33.2598,33322.0
2018-06-15 12:20:00,44.23,44.25,44.22,44.24,100059.0,33.2673,33.2823,33.2598,33.2748,100059.0
2018-06-15 12:25:00,44.24,44.29,44.24,44.28,29912.0,33.2748,33.3124,33.2748,33.3049,29912.0
2018-06-15 12:30:00,44.29,44.3,44.26,44.3,22105.0,33.3124,33.3199,33.2898,33.3199,22105.0
2018-06-15 12:35:00,44.29,44.31,44.26,44.27,44889.0,33.3124,33.3274,33.2898,33.2974,44889.0
2018-06-15 12:40:00,44.27,44.3,44.26,44.27,46449.0,33.2974,33.3199,33.2898,33.2974,46449.0
2018-06-15 12:45:00,44.27,44.32,44.27,44.32,30743.0,33.2974,33.335,33.2974,33.335,30743.0
2018-06-15 12:50:00,44.32,44.32,44.29,44.31,21432.0,33.335,33.335,33.3124,33.3274,21432.0
2018-06-15 12:55:00,44.31,44.33,44.29,44.33,20301.0,33.3274,33.3425,33.3124,33.3425,20301.0
2018-06-15 13:00:00,44.32,44.33,44.3,44.32,14309.0,33.335,33.3425,33.3199,33.335,14309.0
2018-06-15 13:05:00,44.31,44.33,44.29,44.3,30048.0,33.3274,33.3425,33.3124,33.3199,30048.0
2018-06-15 13:10:00,44.3,44.31,44.23,44.27,26822.0,33.3199,33.3274,33.2673,33.2974,26822.0
2018-06-15 13:15:00,44.28,44.28,44.24,44.24,17136.0,33.3049,33.3049,33.2748,33.2748,17136.0
2018-06-15 13:20:00,44.24,44.24,44.19,44.19,29930.0,33.2748,33.2748,33.2372,33.2372,29930.0
2018-06-15 13:25:00,44.19,44.21,44.19,44.2,14798.0,33.2372,33.2522,33.2372,33.2447,14798.0
2018-06-15 13:30:00,44.19,44.2,44.15,44.16,29822.0,33.2372,33.2447,33.2071,33.2146,29822.0
2018-06-15 13:35:00,44.16,44.21,44.15,44.2,47975.0,33.2146,33.2522,33.2071,33.2447,47975.0
2018-06-15 13:40:00,44.2,44.22,44.18,44.22,35238.0,33.2447,33.2598,33.2297,33.2598,35238.0
2018-06-15 13:45:00,44.21,44.23,44.21,44.22,54816.0,33.2522,33.2673,33.2522,33.2598,54816.0
2018-06-15 13:50:00,44.23,44.23,44.19,44.2,44799.0,33.2673,33.2673,33.2372,33.2447,44799.0
2018-06-15 13:55:00,44.2,44.21,44.18,44.2,50941.0,33.2447,33.2522,33.2297,33.2447,50941.0
2018-06-15 14:00:00,44.2,44.21,44.14,44.15,26089.0,33.2447,33.2522,33.1996,33.2071,26089.0
2018-06-15 14:05:00,44.15,44.16,44.14,44.15,32656.0,33.2071,33.2146,33.1996,33.2071,32656.0
2018-06-15 14:10:00,44.15,44.18,44.14,44.18,28500.0,33.2071,33.2297,33.1996,33.2297,28500.0
2018-06-15 14:15:00,44.17,44.19,44.13,44.18,33116.0,33.2221,33.2372,33.1921,33.2297,33116.0
2018-06-15 14:20:00,44.19,44.24,44.18,44.23,46297.0,33.2372,33.2748,33.2297,33.2673,46297.0
2018-06-15 14:25:00,44.23,44.28,44.22,44.27,27604.0,33.2673,33.3049,33.2598,33.2974,27604.0
2018-06-15 14:30:00,44.27,44.32,44.26,44.29,43666.0,33.2974,33.335,33.2898,33.3124,43666.0
2018-06-15 14:35:00,44.29,44.31,44.25,44.26,70850.0,33.3124,33.3274,33.2823,33.2898,70850.0
2018-06-15 14:40:00,44.25,44.26,44.23,44.24,23730.0,33.2823,33.2898,33.2673,33.2748,23730.0
2018-06-15 14:45:00,44.24,44.26,44.23,44.23,21752.0,33.2748,33.2898,33.2673,33.2673,21752.0
2018-06-15 14:50:00,44.24,44.24,44.2,44.2,58157.0,33.2748,33.2748,33.2447,33.2447,58157.0
2018-06-15 14:55:00,44.2,44.22,44.19,44.22,203584.0,33.2447,33.2598,33.2372,33.2598,203584.0
2018-06-15 15:00:00,44.21,44.22,44.2,44.22,38402.0,33.2522,33.2598,33.2447,33.2598,38402.0
2018-06-15 15:05:00,44.22,44.23,44.21,44.22,47581.0,33.2598,33.2673,33.2522,33.2598,47581.0
2018-06-15 15:10:00,44.22,44.22,44.18,44.18,63877.0,33.2598,33.2598,33.2297,33.2297,63877.0
2018-06-15 15:15:00,44.18,44.2,44.15,44.18,72005.0,33.2297,33.2447,33.2071,33.2297,72005.0
2018-06-15 15:20:00,44.18,44.23,44.17,44.23,65474.0,33.2297,33.2673,33.2221,33.2673,65474.0
2018-06-15 15:25:00,44.23,44.26,44.21,44.23,85880.0,33.2673,33.2898,33.2522,33.2673,85880.0
2018-06-15 15:30:00,44.23,44.27,44.22,44.22,86848.0,33.2673,33.2974,33.2598,33.2598,86848.0
2018-06-15 15:35:00,44.22,44.29,44.22,44.29,76941.0,33.2598,33.3124,33.2598,33.3124,76941.0
2018-06-15 15:40:00,44.29,44.35,44.28,44.34,110444.0,33.3124,33.3575,33.3049,33.35,110444.0
2018-06-15 15:45:00,44.34,44.44,44.34,44.43,165638.0,33.35,33.4252,33.35,33.4177,165638.0
2018-06-15 15:50:00,44.43,44.43,44.38,44.39,231403.0,33.4177,33.4177,33.3801,33.3876,231403.0
2018-06-15 15:55:00,44.38,44.48,44.37,44.44,807653.0,33.3801,33.4553,33.3726,33.4252,807653.0
2018-06-18 09:30:00,44.39,44.45,44.26,44.37,88151.0,33.3876,33.4327,33.2898,33.3726,88151.0
2018-06-18 09:35:00,44.37,44.5,44.36,44.46,53155.0,33.3726,33.4704,33.3651,33.4403,53155.0
2018-06-18 09:40:00,44.45,44.48,44.38,44.47,35236.0,33.4327,33.4553,33.3801,33.4478,35236.0
2018-06-18 09:45:00,44.47,44.52,44.44,44.48,40563.0,33.4478,33.4854,33.4252,33.4553,40563.0
2018-06-18 09:50:00,44.48,44.53,44.42,44.52,70609.0,33.4553,33.4929,33.4102,33.4854,70609.0
2018-06-18 09:55:00,44.52,44.58,44.51,44.57,45709.0,33.4854,33.5305,33.4779,33.523,45709.0
2018-06-18 10:00:00,44.57,44.67,44.57,44.67,38771.0,33.523,33.5982,33.523,33.5982,38771.0
2018-06-18 10:05:00,44.66,44.67,44.52,44.53,43319.0,33.5907,33.5982,33.4854,33.4929,43319.0
2018-06-18 10:10:00,44.54,44.56,44.47,44.56,38690.0,33.5004,33.5155,33.4478,33.5155,38690.0
2018-06-18 10:15:00,44.55,44.64,44.52,44.62,43631.0,33.508,33.5757,33.4854,33.5606,43631.0
2018-06-18 10:20:00,44.61,44.71,44.59,44.71,48492.0,33.5531,33.6283,33.538,33.6283,48492.0
2018-06-18 10:25:00,44.7,44.76,44.68,44.76,53227.0,33.6208,33.6659,33.6057,33.6659,53227.0
2018-06-18 10:30:00,44.76,44.78,44.66,44.67,45371.0,33.6659,33.681,33.5907,33.5982,45371.0
2018-06-18 10:35:00,44.67,44.71,44.63,44.67,39616.0,33.5982,33.6283,33.5681,33.5982,39616.0
2018-06-18 10:40:00,44.67,44.69,44.63,44.68,33315.0,33.5982,33.6133,33.5681,33.6057,33315.0
2018-06-18 10:45:00,44.68,44.71,44.67,44.69,36290.0,33.6057,33.6283,33.5982,33.6133,36290.0
2018-06-18 10:50:00,44.68,44.69,44.63,44.66,29005.0,33.6057,33.6133,33.5681,33.5907,29005.0
2018-06-18 10:55:00,44.67,44.73,44.67,44.7,33032.0,33.5982,33.6433,33.5982,33.6208,33032.0
2018-06-18 11:00:00,44.7,44.7,44.64,44.64,30517.0,33.6208,33.6208,33.5757,33.5757,30517.0
2018-06-18 11:05:00,44.65,44.65,44.56,44.61,60748.0,33.5832,33.5832,33.5155,33.5531,60748.0
2018-06-18 11:10:00,44.61,44.61,44.55,44.57,31145.0,33.5531,33.5531,33.508,33.523,31145.0
2018-06-18 11:15:00,44.58,44.61,44.57,44.59,30743.0,33.5305,33.5531,33.523,33.538,30743.0
2018-06-18 11:20:00,44.59,44.62,44.56,44.57,24207.0,33.538,33.5606,33.5155,33.523,24207.0
2018-06-18 11:25:00,44.57,44.62,44.56,44.61,34720.0,33.523,33.5606,33.5155,33.5531,34720.0
2018-06-18 11:30:00,44.61,44.61,44.55,44.55,42497.0,33.5531,33.5531,33.508,33.508,42497.0
2018-06-18 11:35:00,44.56,44.58,44.52,44.52,29104.0,33.5155,33.5305,33.4854,33.4854,29104.0
2018-06-18 11:40:00,44.52,44.58,44.49,44.51,60494.0,33.4854,33.5305,33.4628,33.4779,60494.0
2018-06-18 11:45:00,44.51,44.56,44.48,44.54,21370.0,33.4779,33.5155,33.4553,33.5004,21370.0
2018-06-18 11:50:00,44.54,44.55,44.49,44.49,30161.0,33.5004,33.508,33.4628,33.4628,30161.0
2018-06-18 11:55:00,44.49,44.51,44.47,44.48,30103.0,33.4628,33.4779,33.4478,33.4553,30103.0
2018-06-18 12:00:00,44.47,44.48,44.43,44.43,29925.0,33.4478,33.4553,33.4177,33.4177,29925.0
2018-06-18 12:05:00,44.43,44.47,44.41,44.46,26719.0,33.4177,33.4478,33.4027,33.4403,26719.0
2018-06-18 12:10:00,44.45,44.45,44.41,44.44,27180.0,33.4327,33.4327,33.4027,33.4252,27180.0
2018-06-18 12:15:00,44.44,44.45,44.4,44.4,16420.0,33.4252,33.4327,33.3951,33.3951,16420.0
2018-06-18 12:20:00,44.4,44.41,44.35,44.37,19754.0,33.3951,33.4027,33.3575,33.3726,19754.0
2018-06-18 12:25:00,44.37,44.4,44.36,44.37,20004.0,33.3726,33.3951,33.3651,33.3726,20004.0
2018-06-18 12:30:00,44.37,44.39,44.35,44.37,13672.0,33.3726,33.3876,33.3575,33.3726,13672.0
2018-06-18 12:35:00,44.37,44.41,44.35,44.4,21882.0,33.3726,33.4027,33.3575,33.3951,21882.0
2018-06-18 12:40:00,44.4,44.43,44.4,44.41,16232.0,33.3951,33.4177,33.3951,33.4027,16232.0
2018-06-18 12:45:00,44.42,44.45,44.41,44.45,16588.0,33.4102,33.4327,33.4027,33.4327,16588.0
2018-06-18 12:50:00,44.44,44.46,44.42,44.44,38941.0,33.4252,33.4403,33.4102,33.4252,38941.0
2018-06-18 12:55:00,44.43,44.45,44.41,44.44,26321.0,33.4177,33.4327,33.4027,33.4252,26321.0
2018-06-18 13:00:00,44.44,44.45,44.42,44.45,21930.0,33.4252,33.4327,33.4102,33.4327,21930.0
2018-06-18 13:05:00,44.45,44.49,44.44,44.48,27388.0,33.4327,33.4628,33.4252,33.4553,27388.0
2018-06-18 13:10:00,44.47,44.52,44.46,44.52,25283.0,33.4478,33.4854,33.4403,33.4854,25283.0
2018-06-18 13:15:00,44.52,44.55,44.5,44.55,29502.0,33.4854,33.508,33.4704,33.508,29502.0
2018-06-18 13:20:00,44.55,44.61,44.54,44.57,31634.0,33.508,33.5531,33.5004,33.523,31634.0
2018-06-18 13:25:00,44.57,44.61,44.56,44.58,23385.0,33.523,33.5531,33.5155,33.5305,23385.0
2018-06-18 13:30:00,44.58,44.59,44.56,44.58,26711.0,33.5305,33.538,33.5155,33.5305,26711.0
2018-06-18 13:35:00,44.58,44.6,44.55,44.55,17878.0,33.5305,33.5456,33.508,33.508,17878.0
2018-06-18 13:40:00,44.56,44.58,44.53,44.54,17820.0,33.5155,33.5305,33.4929,33.5004,17820.0
2018-06-18 13:45:00,44.54,44.56,44.52,44.55,15993.0,33.5004,33.5155,33.4854,33.508,15993.0
2018-06-18 13:50:00,44.55,44.58,44.54,44.55,18449.0,33.508,33.5305,33.5004,33.508,18449.0
2018-06-18 13:55:00,44.55,44.57,44.55,44.56,18075.0,33.508,33.523,33.508,33.5155,18075.0
2018-06-18 14:00:00,44.55,44.56,44.5,44.52,26489.0,33.508,33.5155,33.4704,33.4854,26489.0
2018-06-18 14:05:00,44.52,44.54,44.49,44.5,22751.0,33.4854,33.5004,33.4628,33.4704,22751.0
2018-06-18 14:10:00,44.5,44.53,44.48,44.53,20227.0,33.4704,33.4929,33.4553,33.4929,20227.0
2018-06-18 14:15:00,44.53,44.53,44.49,44.5,19035.0,33.4929,33.4929,33.4628,33.4704,19035.0
2018-06-18 14:20:00,44.5,44.55,44.5,44.52,25065.0,33.4704,33.508,33.4704,33.4854,25065.0
2018-06-18 14:25:00,44.51,44.54,44.49,44.5,21595.0,33.4779,33.5004,33.4628,33.4704,21595.0
2018-06-18 14:30:00,44.5,44.53,44.49,44.52,17229.0,33.4704,33.4929,33.4628,33.4854,17229.0
2018-06-18 14:35:00,44.52,44.53,44.5,44.51,28083.0,33.4854,33.4929,33.4704,33.4779,28083.0
2018-06-18 14:40:00,44.51,44.55,44.49,44.53,25059.0,33.4779,33.508,33.4628,33.4929,25059.0
2018-06-18 14:45:00,44.53,44.54,44.49,44.5,30408.0,33.4929,33.5004,33.4628,33.4704,30408.0
2018-06-18 14:50:00,44.5,44.56,44.5,44.53,16100.0,33.4704,33.5155,33.4704,33.4929,16100.0
2018-06-18 14:55:00,44.52,44.53,44.49,44.51,35918.0,33.4854,33.4929,33.4628,33.4779,35918.0
2018-06-18 15:00:00,44.51,44.54,44.5,44.53,21728.0,33.4779,33.5004,33.4704,33.4929,21728.0
2018-06-18 15:05:00,44.54,44.56,44.53,44.56,26450.0,33.5004,33.5155,33.4929,33.5155,26450.0
2018-06-18 15:10:00,44.56,44.56,44.53,44.56,29426.0,33.5155,33.5155,33.4929,33.5155,29426.0
2018-06-18 15:15:00,44.56,44.58,44.55,44.58,17744.0,33.5155,33.5305,33.508,33.5305,17744.0
2018-06-18 15:20:00,44.58,44.59,44.52,44.53,32861.0,33.5305,33.538,33.4854,33.4929,32861.0
2018-06-18 15:25:00,44.52,44.54,44.48,44.48,33213.0,33.4854,33.5004,33.4553,33.4553,33213.0
2018-06-18 15:30:00,44.49,44.51,44.48,44.49,43982.0,33.4628,33.4779,33.4553,33.4628,43982.0
2018-06-18 15:35:00,44.49,44.54,44.49,44.51,77793.0,33.4628,33.5004,33.4628,33.4779,77793.0
2018-06-18 15:40:00,44.51,44.51,44.44,44.47,63508.0,33.4779,33.4779,33.4252,33.4478,63508.0
2018-06-18 15:45:00,44.46,44.54,44.45,44.52,104965.0,33.4403,33.5004,33.4327,33.4854,104965.0
2018-06-18 15:50:00,44.52,44.55,44.51,44.53,94017.0,33.4854,33.508,33.4779,33.4929,94017.0
2018-06-18 15:55:00,44.53,44.57,44.5,44.56,330144.0,33.4929,33.523,33.4704,33.5155,330144.0
2018-06-19 09:30:00,44.62,44.9,44.58,44.77,197329.0,33.5606,33.7712,33.5305,33.6734,197329.0
2018-06-19 09:35:00,44.77,44.81,44.68,44.78,70401.0,33.6734,33.7035,33.6057,33.681,70401.0
2018-06-19 09:40:00,44.78,44.85,44.77,44.84,56882.0,33.681,33.7336,33.6734,33.7261,56882.0
2018-06-19 09:45:00,44.83,44.87,44.71,44.72,52266.0,33.7186,33.7486,33.6283,33.6358,52266.0
2018-06-19 09:50:00,44.73,44.75,44.61,44.63,50442.0,33.6433,33.6584,33.5531,33.5681,50442.0
2018-06-19 09:55:00,44.63,44.75,44.62,44.69,40127.0,33.5681,33.6584,33.5606,33.6133,40127.0
2018-06-19 10:00:00,44.68,44.79,44.67,44.72,73572.0,33.6057,33.6885,33.5982,33.6358,73572.0
2018-06-19 10:05:00,44.71,44.79,44.69,44.77,45256.0,33.6283,33.6885,33.6133,33.6734,45256.0
2018-06-19 10:10:00,44.78,44.85,44.77,44.79,102533.0,33.681,33.7336,33.6734,33.6885,102533.0
2018-06-19 10:15:00,44.79,44.79,44.7,44.79,36704.0,33.6885,33.6885,33.6208,33.6885,36704.0
2018-06-19 10:20:00,44.79,44.85,44.73,44.85,55589.0,33.6885,33.7336,33.6433,33.7336,55589.0
2018-06-19 10:25:00,44.86,44.95,44.84,44.94,57316.0,33.7411,33.8088,33.7261,33.8013,57316.0
2018-06-19 10:30:00,44.95,44.98,44.92,44.97,72648.0,33.8088,33.8314,33.7863,33.8239,72648.0
2018-06-19 10:35:00,44.98,45.02,44.95,44.95,130282.0,33.8314,33.8615,33.8088,33.8088,130282.0
2018-06-19 10:40:00,44.94,45.04,44.93,45.02,53311.0,33.8013,33.8765,33.7938,33.8615,53311.0
2018-06-19 10:45:00,45.03,45.08,44.96,44.97,58688.0,33.869,33.9066,33.8163,33.8239,58688.0
2018-06-19 10:50:00,44.97,44.98,44.89,44.91,52356.0,33.8239,33.8314,33.7637,33.7787,52356.0
2018-06-19 10:55:00,44.9,45.03,44.89,45.02,77553.0,33.7712,33.869,33.7637,33.8615,77553.0
2018-06-19 11:00:00,45.02,45.04,44.93,44.95,53286.0,33.8615,33.8765,33.7938,33.8088,53286.0
2018-06-19 11:05:00,44.95,45.0,44.92,44.97,61057.0,33.8088,33.8464,33.7863,33.8239,61057.0
2018-06-19 11:10:00,44.97,44.98,44.9,44.92,169492.0,33.8239,33.8314,33.7712,33.7863,169492.0
2018-06-19 11:15:00,44.92,44.94,44.86,44.91,86185.0,33.7863,33.8013,33.7411,33.7787,86185.0
2018-06-19 11:20:00,44.91,44.95,44.89,44.93,42544.0,33.7787,33.8088,33.7637,33.7938,42544.0
2018-06-19 11:25:00,44.93,44.99,44.92,44.99,48424.0,33.7938,33.8389,33.7863,33.8389,48424.0
2018-06-19 11:30:00,44.98,45.01,44.94,44.97,67791.0,33.8314,33.8539,33.8013,33.8239,67791.0
2018-06-19 11:35:00,44.98,44.98,44.9,44.91,32924.0,33.8314,33.8314,33.7712,33.7787,32924.0
2018-06-19 11:40:00,44.92,44.94,44.89,44.9,56692.0,33.7863,33.8013,33.7637,33.7712,56692.0
2018-06-19 11:45:00,44.91,44.94,44.86,44.91,54867.0,33.7787,33.8013,33.7411,33.7787,54867.0
2018-06-19 11:50:00,44.91,44.92,44.88,44.91,22114.0,33.7787,33.7863,33.7562,33.7787,22114.0
2018-06-19 11:55:00,44.91,44.93,44.9,44.91,34529.0,33.7787,33.7938,33.7712,33.7787,34529.0
2018-06-19 12:00:00,44.9,44.91,44.87,44.9,62406.0,33.7712,33.7787,33.7486,33.7712,62406.0
2018-06-19 12:05:00,44.9,44.92,44.81,44.82,54456.0,33.7712,33.7863,33.7035,33.711,54456.0
2018-06-19 12:10:00,44.82,44.91,44.82,44.87,59397.0,33.711,33.7787,33.711,33.7486,59397.0
2018-06-19 12:15:00,44.86,44.86,44.81,44.83,64983.0,33.7411,33.7411,33.7035,33.7186,64983.0
2018-06-19 12:20:00,44.83,44.85,44.76,44.77,107597.0,33.7186,33.7336,33.6659,33.6734,107597.0
2018-06-19 12:25:00,44.77,44.78,44.72,44.75,32179.0,33.6734,33.681,33.6358,33.6584,32179.0
2018-06-19 12:30:00,44.75,44.79,44.71,44.79,44695.0,33.6584,33.6885,33.6283,33.6885,44695.0
2018-06-19 12:35:00,44.78,44.79,44.74,44.79,31104.0,33.681,33.6885,33.6509,33.6885,31104.0
2018-06-19 12:40:00,44.79,44.79,44.71,44.72,18204.0,33.6885,33.6885,33.6283,33.6358,18204.0
2018-06-19 12:45:00,44.72,44.76,44.71,44.74,56768.0,33.6358,33.6659,33.6283,33.6509,56768.0
2018-06-19 12:50:00,44.73,44.81,44.73,44.8,39566.0,33.6433,33.7035,33.6433,33.696,39566.0
2018-06-19 12:55:00,44.8,44.81,44.75,44.77,36971.0,33.696,33.7035,33.6584,33.6734,36971.0
2018-06-19 13:00:00,44.77,44.82,44.77,44.81,41574.0,33.6734,33.711,33.6734,33.7035,41574.0
2018-06-19 13:05:00,44.81,44.82,44.76,44.77,43260.0,33.7035,33.711,33.6659,33.6734,43260.0
2018-06-19 13:10:00,44.78,44.78,44.72,44.73,27769.0,33.681,33.681,33.6358,33.6433,27769.0
2018-06-19 13:15:00,44.73,44.76,44.71,44.75,49408.0,33.6433,33.6659,33.6283,33.6584,49408.0
2018-06-19 13:20:00,44.75,44.76,44.69,44.7,36756.0,33.6584,33.6659,33.6133,33.6208,36756.0
2018-06-19 13:25:00,44.7,44.73,44.68,44.69,26959.0,33.6208,33.6433,33.6057,33.6133,26959.0
2018-06-19 13:30:00,44.68,44.71,44.61,44.62,36153.0,33.6057,33.6283,33.5531,33.5606,36153.0
2018-06-19 13:35:00,44.62,44.67,44.61,44.66,43853.0,33.5606,33.5982,33.5531,33.5907,43853.0
2018-06-19 13:40:00,44.66,44.68,44.64,44.67,41096.0,33.5907,33.6057,33.5757,33.5982,41096.0
2018-06-19 13:45:00,44.68,44.7,44.67,44.68,56644.0,33.6057,33.6208,33.5982,33.6057,56644.0
2018-06-19 13:50:00,44.69,44.73,44.68,44.73,30911.0,33.6133,33.6433,33.6057,33.6433,30911.0
2018-06-19 13:55:00,44.73,44.77,44.72,44.77,28617.0,33.6433,33.6734,33.6358,33.6734,28617.0
2018-06-19 14:00:00,44.77,44.8,44.73,44.73,25282.0,33.6734,33.696,33.6433,33.6433,25282.0
2018-06-19 14:05:00,44.74,44.82,44.73,44.8,18442.0,33.6509,33.711,33.6433,33.696,18442.0
2018-06-19 14:10:00,44.8,44.84,44.8,44.81,17565.0,33.696,33.7261,33.696,33.7035,17565.0
2018-06-19 14:15:00,44.82,44.86,44.81,44.84,41221.0,33.711,33.7411,33.7035,33.7261,41221.0
2018-06-19 14:20:00,44.84,44.86,44.83,44.86,24703.0,33.7261,33.7411,33.7186,33.7411,24703.0
2018-06-19 14:25:00,44.86,44.86,44.81,44.82,26738.0,33.7411,33.7411,33.7035,33.711,26738.0
2018-06-19 14:30:00,44.82,44.82,44.77,44.77,20017.0,33.711,33.711,33.6734,33.6734,20017.0
2018-06-19 14:35:00,44.77,44.78,44.72,44.73,36993.0,33.6734,33.681,33.6358,33.6433,36993.0
2018-06-19 14:40:00,44.73,44.77,44.72,44.76,24635.0,33.6433,33.6734,33.6358,33.6659,24635.0
2018-06-19 14:45:00,44.76,44.81,44.76,44.8,23916.0,33.6659,33.7035,33.6659,33.696,23916.0
2018-06-19 14:50:00,44.8,44.87,44.8,44.85,49058.0,33.696,33.7486,33.696,33.7336,49058.0
2018-06-19 14:55:00,44.86,44.9,44.83,44.88,41243.0,33.7411,33.7712,33.7186,33.7562,41243.0
2018-06-19 15:00:00,44.88,44.91,44.87,44.89,36037.0,33.7562,33.7787,33.7486,33.7637,36037.0
2018-06-19 15:05:00,44.89,44.89,44.85,44.87,27187.0,33.7637,33.7637,33.7336,33.7486,27187.0
2018-06-19 15:10:00,44.88,44.89,44.86,44.89,27753.0,33.7562,33.7637,33.7411,33.7637,27753.0
2018-06-19 15:15:00,44.89,44.9,44.88,44.9,72828.0,33.7637,33.7712,33.7562,33.7712,72828.0
2018-06-19 15:20:00,44.89,44.91,44.88,44.89,87217.0,33.7637,33.7787,33.7562,33.7637,87217.0
2018-06-19 15:25:00,44.89,44.89,44.87,44.89,22860.0,33.7637,33.7637,33.7486,33.7637,22860.0
2018-06-19 15:30:00,44.89,44.94,44.87,44.93,96834.0,33.7637,33.8013,33.7486,33.7938,96834.0
2018-06-19 15:35:00,44.93,44.95,44.89,44.94,77369.0,33.7938,33.8088,33.7637,33.8013,77369.0
2018-06-19 15:40:00,44.94,44.98,44.92,44.97,80699.0,33.8013,33.8314,33.7863,33.8239,80699.0
2018-06-19 15:45:00,44.96,44.99,44.95,44.97,138605.0,33.8163,33.8389,33.8088,33.8239,138605.0
2018-06-19 15:50:00,44.97,45.01,44.96,44.98,146511.0,33.8239,33.8539,33.8163,33.8314,146511.0
2018-06-19 15:55:00,44.98,45.08,44.98,45.05,440488.0,33.8314,33.9066,33.8314,33.884,440488.0
2018-06-20 09:30:00,45.04,45.1,44.9,44.92,91908.0,33.8765,33.9216,33.7712,33.7863,91908.0
2018-06-20 09:35:00,44.93,44.97,44.84,44.95,55945.0,33.7938,33.8239,33.7261,33.8088,55945.0
2018-06-20 09:40:00,44.95,45.05,44.9,45.0,48793.0,33.8088,33.884,33.7712,33.8464,48793.0
2018-06-20 09:45:00,44.99,45.03,44.92,45.0,32642.0,33.8389,33.869,33.7863,33.8464,32642.0
2018-06-20 09:50:00,44.98,44.98,44.9,44.95,33479.0,33.8314,33.8314,33.7712,33.8088,33479.0
2018-06-20 09:55:00,44.95,45.0,44.9,45.0,50374.0,33.8088,33.8464,33.7712,33.8464,50374.0
2018-06-20 10:00:00,44.98,45.08,44.98,45.06,68053.0,33.8314,33.9066,33.8314,33.8916,68053.0
2018-06-20 10:05:00,45.05,45.06,44.98,44.99,43965.0,33.884,33.8916,33.8314,33.8389,43965.0
2018-06-20 10:10:00,44.99,44.99,44.92,44.98,31022.0,33.8389,33.8389,33.7863,33.8314,31022.0
2018-06-20 10:15:00,44.99,45.06,44.98,45.06,73905.0,33.8389,33.8916,33.8314,33.8916,73905.0
2018-06-20 10:20:00,45.06,45.09,45.03,45.04,49878.0,33.8916,33.9141,33.869,33.8765,49878.0
2018-06-20 10:25:00,45.05,45.06,45.01,45.04,76827.0,33.884,33.8916,33.8539,33.8765,76827.0
2018-06-20 10:30:00,45.04,45.1,45.0,45.09,49265.0,33.8765,33.9216,33.8464,33.9141,49265.0
2018-06-20 10:35:00,45.09,45.12,45.03,45.11,63283.0,33.9141,33.9367,33.869,33.9292,63283.0
2018-06-20 10:40:00,45.11,45.11,45.07,45.09,23032.0,33.9292,33.9292,33.8991,33.9141,23032.0
2018-06-20 10:45:00,45.09,45.16,45.07,45.16,40521.0,33.9141,33.9668,33.8991,33.9668,40521.0
2018-06-20 10:50:00,45.16,45.17,45.04,45.06,54255.0,33.9668,33.9743,33.8765,33.8916,54255.0
2018-06-20 10:55:00,45.07,45.08,45.02,45.03,14091.0,33.8991,33.9066,33.8615,33.869,14091.0
2018-06-20 11:00:00,45.02,45.08,44.97,45.08,36258.0,33.8615,33.9066,33.8239,33.9066,36258.0
2018-06-20 11:05:00,45.08,45.11,45.07,45.07,28325.0,33.9066,33.9292,33.8991,33.8991,28325.0
2018-06-20 11:10:00,45.08,45.11,45.06,45.08,34312.0,33.9066,33.9292,33.8916,33.9066,34312.0
2018-06-20 11:15:00,45.08,45.15,45.07,45.13,27595.0,33.9066,33.9592,33.8991,33.9442,27595.0
2018-06-20 11:20:00,45.13,45.15,45.09,45.15,28806.0,33.9442,33.9592,33.9141,33.9592,28806.0
2018-06-20 11:25:00,45.15,45.17,45.13,45.16,27387.0,33.9592,33.9743,33.9442,33.9668,27387.0
2018-06-20 11:30:00,45.16,45.17,45.12,45.13,35325.0,33.9668,33.9743,33.9367,33.9442,35325.0
2018-06-20 11:35:00,45.12,45.14,45.07,45.08,64214.0,33.9367,33.9517,33.8991,33.9066,64214.0
2018-06-20 11:40:00,45.09,45.09,45.02,45.02,73205.0,33.9141,33.9141,33.8615,33.8615,73205.0
2018-06-20 11:45:00,45.03,45.08,45.02,45.04,30377.0,33.869,33.9066,33.8615,33.8765,30377.0
2018-06-20 11:50:00,45.05,45.08,45.02,45.07,19013.0,33.884,33.9066,33.8615,33.8991,19013.0
2018-06-20 11:55:00,45.08,45.12,45.08,45.11,56233.0,33.9066,33.9367,33.9066,33.9292,56233.0
2018-06-20 12:00:00,45.11,45.12,45.06,45.07,33537.0,33.9292,33.9367,33.8916,33.8991,33537.0
2018-06-20 12:05:00,45.07,45.12,45.05,45.11,53434.0,33.8991,33.9367,33.884,33.9292,53434.0
2018-06-20 12:10:00,45.11,45.17,45.11,45.15,22122.0,33.9292,33.9743,33.9292,33.9592,22122.0
2018-06-20 12:15:00,45.14,45.17,45.14,45.16,19665.0,33.9517,33.9743,33.9517,33.9668,19665.0
2018-06-20 12:20:00,45.15,45.17,45.13,45.13,24188.0,33.9592,33.9743,33.9442,33.9442,24188.0
2018-06-20 12:25:00,45.13,45.15,45.11,45.12,33502.0,33.9442,33.9592,33.9292,33.9367,33502.0
2018-06-20 12:30:00,45.12,45.14,45.08,45.14,23054.0,33.9367,33.9517,33.9066,33.9517,23054.0
2018-06-20 12:35:00,45.13,45.18,45.13,45.17,23555.0,33.9442,33.9818,33.9442,33.9743,23555.0
2018-06-20 12:40:00,45.17,45.17,45.14,45.15,14085.0,33.9743,33.9743,33.9517,33.9592,14085.0
2018-06-20 12:45:00,45.16,45.18,45.15,45.16,30800.0,33.9668,33.9818,33.9592,33.9668,30800.0
2018-06-20 12:50:00,45.16,45.17,45.13,45.13,19674.0,33.9668,33.9743,33.9442,33.9442,19674.0
2018-06-20 12:55:00,45.13,45.18,45.11,45.17,21329.0,33.9442,33.9818,33.9292,33.9743,21329.0
2018-06-20 13:00:00,45.18,45.19,45.15,45.17,29222.0,33.9818,33.9893,33.9592,33.9743,29222.0
2018-06-20 13:05:00,45.18,45.19,45.14,45.15,58799.0,33.9818,33.9893,33.9517,33.9592,58799.0
2018-06-20 13:10:00,45.15,45.2,45.14,45.2,37607.0,33.9592,33.9969,33.9517,33.9969,37607.0
2018-06-20 13:15:00,45.19,45.2,45.18,45.18,14581.0,33.9893,33.9969,33.9818,33.9818,14581.0
2018-06-20 13:20:00,45.19,45.19,45.15,45.16,24593.0,33.9893,33.9893,33.9592,33.9668,24593.0
2018-06-20 13:25:00,45.16,45.21,45.15,45.18,29867.0,33.9668,34.0044,33.9592,33.9818,29867.0
2018-06-20 13:30:00,45.18,45.18,45.12,45.13,34600.0,33.9818,33.9818,33.9367,33.9442,34600.0
2018-06-20 13:35:00,45.13,45.14,45.11,45.14,22685.0,33.9442,33.9517,33.9292,33.9517,22685.0
2018-06-20 13:40:00,45.13,45.19,45.13,45.18,16353.0,33.9442,33.9893,33.9442,33.9818,16353.0
2018-06-20 13:45:00,45.18,45.18,45.16,45.16,22857.0,33.9818,33.9818,33.9668,33.9668,22857.0
2018-06-20 13:50:00,45.16,45.18,45.16,45.16,17178.0,33.9668,33.9818,33.9668,33.9668,17178.0
2018-06-20 13:55:00,45.16,45.2,45.16,45.2,25674.0,33.9668,33.9969,33.9668,33.9969,25674.0
2018-06-20 14:00:00,45.2,45.21,45.16,45.21,36072.0,33.9969,34.0044,33.9668,34.0044,36072.0
2018-06-20 14:05:00,45.21,45.22,45.17,45.18,43286.0,34.0044,34.0119,33.9743,33.9818,43286.0
2018-06-20 14:10:00,45.17,45.17,45.15,45.16,34185.0,33.9743,33.9743,33.9592,33.9668,34185.0
2018-06-20 14:15:00,45.15,45.18,45.13,45.17,39640.0,33.9592,33.9818,33.9442,33.9743,39640.0
2018-06-20 14:20:00,45.17,45.19,45.16,45.17,22932.0,33.9743,33.9893,33.9668,33.9743,22932.0
2018-06-20 14:25:00,45.17,45.2,45.17,45.19,23482.0,33.9743,33.9969,33.9743,33.9893,23482.0
2018-06-20 14:30:00,45.19,45.2,45.16,45.18,55189.0,33.9893,33.9969,33.9668,33.9818,55189.0
2018-06-20 14:35:00,45.17,45.18,45.15,45.16,26075.0,33.9743,33.9818,33.9592,33.9668,26075.0
2018-06-20 14:40:00,45.15,45.16,45.09,45.1,25825.0,33.9592,33.9668,33.9141,33.9216,25825.0
2018-06-20 14:45:00,45.1,45.13,45.09,45.13,37352.0,33.9216,33.9442,33.9141,33.9442,37352.0
2018-06-20 14:50:00,45.13,45.15,45.11,45.14,36615.0,33.9442,33.9592,33.9292,33.9517,36615.0
2018-06-20 14:55:00,45.14,45.15,45.12,45.15,33872.0,33.9517,33.9592,33.9367,33.9592,33872.0
2018-06-20 15:00:00,45.14,45.15,45.11,45.13,51091.0,33.9517,33.9592,33.9292,33.9442,51091.0
2018-06-20 15:05:00,45.13,45.16,45.11,45.14,25887.0,33.9442,33.9668,33.9292,33.9517,25887.0
2018-06-20 15:10:00,45.14,45.15,45.11,45.11,25452.0,33.9517,33.9592,33.9292,33.9292,25452.0
2018-06-20 15:15:00,45.12,45.14,45.11,45.12,32185.0,33.9367,33.9517,33.9292,33.9367,32185.0
2018-06-20 15:20:00,45.12,45.14,45.11,45.14,23707.0,33.9367,33.9517,33.9292,33.9517,23707.0
2018-06-20 15:25:00,45.15,45.18,45.13,45.14,39025.0,33.9592,33.9818,33.9442,33.9517,39025.0
2018-06-20 15:30:00,45.14,45.15,45.11,45.11,43183.0,33.9517,33.9592,33.9292,33.9292,43183.0
2018-06-20 15:35:00,45.11,45.11,45.06,45.07,54767.0,33.9292,33.9292,33.8916,33.8991,54767.0
2018-06-20 15:40:00,45.07,45.08,45.03,45.05,62027.0,33.8991,33.9066,33.869,33.884,62027.0
2018-06-20 15:45:00,45.04,45.08,45.04,45.07,67818.0,33.8765,33.9066,33.8765,33.8991,67818.0
2018-06-20 15:50:00,45.08,45.08,45.02,45.05,101604.0,33.9066,33.9066,33.8615,33.884,101604.0
2018-06-20 15:55:00,45.04,45.08,45.03,45.05,273977.0,33.8765,33.9066,33.869,33.884,273977.0
2018-06-21 09:30:00,45.05,45.16,45.05,45.08,85535.0,33.884,33.9668,33.884,33.9066,85535.0
2018-06-21 09:35:00,45.08,45.11,44.96,45.02,21734.0,33.9066,33.9292,33.8163,33.8615,21734.0
2018-06-21 09:40:00,45.02,45.16,45.02,45.16,23946.0,33.8615,33.9668,33.8615,33.9668,23946.0
2018-06-21 09:45:00,45.15,45.17,45.02,45.04,27850.0,33.9592,33.9743,33.8615,33.8765,27850.0
2018-06-21 09:50:00,45.04,45.13,45.02,45.08,39483.0,33.8765,33.9442,33.8615,33.9066,39483.0
2018-06-21 09:55:00,45.07,45.07,45.02,45.04,80908.0,33.8991,33.8991,33.8615,33.8765,80908.0
2018-06-21 10:00:00,45.05,45.25,45.04,45.24,119857.0,33.884,34.0345,33.8765,34.0269,119857.0
2018-06-21 10:05:00,45.25,45.3,45.24,45.3,60584.0,34.0345,34.0721,34.0269,34.0721,60584.0
2018-06-21 10:10:00,45.29,45.3,45.21,45.3,40618.0,34.0645,34.0721,34.0044,34.0721,40618.0
2018-06-21 10:15:00,45.3,45.32,45.22,45.3,56364.0,34.0721,34.0871,34.0119,34.0721,56364.0
2018-06-21 10:20:00,45.31,45.34,45.27,45.3,27538.0,34.0796,34.1022,34.0495,34.0721,27538.0
2018-06-21 10:25:00,45.3,45.37,45.3,45.32,44595.0,34.0721,34.1247,34.0721,34.0871,44595.0
2018-06-21 10:30:00,45.31,45.32,45.26,45.31,26869.0,34.0796,34.0871,34.042,34.0796,26869.0
2018-06-21 10:35:00,45.31,45.33,45.28,45.32,30128.0,34.0796,34.0946,34.057,34.0871,30128.0
2018-06-21 10:40:00,45.31,45.37,45.29,45.35,33806.0,34.0796,34.1247,34.0645,34.1097,33806.0
2018-06-21 10:45:00,45.36,45.45,45.36,45.44,54524.0,34.1172,34.1849,34.1172,34.1774,54524.0
2018-06-21 10:50:00,45.44,45.45,45.37,45.37,52391.0,34.1774,34.1849,34.1247,34.1247,52391.0
2018-06-21 10:55:00,45.38,45.38,45.26,45.27,45321.0,34.1322,34.1322,34.042,34.0495,45321.0
2018-06-21 11:00:00,45.26,45.31,45.25,45.3,132940.0,34.042,34.0796,34.0345,34.0721,132940.0
2018-06-21 11:05:00,45.31,45.43,45.3,45.43,115893.0,34.0796,34.1698,34.0721,34.1698,115893.0
2018-06-21 11:10:00,45.42,45.43,45.36,45.41,27213.0,34.1623,34.1698,34.1172,34.1548,27213.0
2018-06-21 11:15:00,45.41,45.42,45.35,45.39,32264.0,34.1548,34.1623,34.1097,34.1398,32264.0
2018-06-21 11:20:00,45.39,45.4,45.36,45.37,19992.0,34.1398,34.1473,34.1172,34.1247,19992.0
2018-06-21 11:25:00,45.36,45.4,45.32,45.36,30572.0,34.1172,34.1473,34.0871,34.1172,30572.0
2018-06-21 11:30:00,45.37,45.43,45.37,45.43,56632.0,34.1247,34.1698,34.1247,34.1698,56632.0
2018-06-21 11:35:00,45.43,45.43,45.32,45.33,43502.0,34.1698,34.1698,34.0871,34.0946,43502.0
2018-06-21 11:40:00,45.32,45.32,45.29,45.3,23273.0,34.0871,34.0871,34.0645,34.0721,23273.0
2018-06-21 11:45:00,45.29,45.29,45.25,45.27,30898.0,34.0645,34.0645,34.0345,34.0495,30898.0
2018-06-21 11:50:00,45.27,45.28,45.23,45.24,75783.0,34.0495,34.057,34.0194,34.0269,75783.0
2018-06-21 11:55:00,45.25,45.25,45.15,45.16,34555.0,34.0345,34.0345,33.9592,33.9668,34555.0
2018-06-21 12:00:00,45.16,45.26,45.16,45.26,21002.0,33.9668,34.042,33.9668,34.042,21002.0
2018-06-21 12:05:00,45.26,45.27,45.16,45.2,34559.0,34.042,34.0495,33.9668,33.9969,34559.0
2018-06-21 12:10:00,45.2,45.21,45.18,45.18,16565.0,33.9969,34.0044,33.9818,33.9818,16565.0
2018-06-21 12:15:00,45.18,45.26,45.18,45.25,23205.0,33.9818,34.042,33.9818,34.0345,23205.0
2018-06-21 12:20:00,45.26,45.26,45.19,45.2,23134.0,34.042,34.042,33.9893,33.9969,23134.0
2018-06-21 12:25:00,45.21,45.24,45.2,45.22,23381.0,34.0044,34.0269,33.9969,34.0119,23381.0
2018-06-21 12:30:00,45.22,45.29,45.18,45.28,33355.0,34.0119,34.0645,33.9818,34.057,33355.0
2018-06-21 12:35:00,45.27,45.3,45.24,45.3,13024.0,34.0495,34.0721,34.0269,34.0721,13024.0
2018-06-21 12:40:00,45.3,45.32,45.3,45.32,17009.0,34.0721,34.0871,34.0721,34.0871,17009.0
2018-06-21 12:45:00,45.32,45.32,45.28,45.28,19893.0,34.0871,34.0871,34.057,34.057,19893.0
2018-06-21 12:50:00,45.29,45.29,45.25,45.25,26819.0,34.0645,34.0645,34.0345,34.0345,26819.0
2018-06-21 12:55:00,45.26,45.29,45.24,45.26,14237.0,34.042,34.0645,34.0269,34.042,14237.0
2018-06-21 13:00:00,45.27,45.29,45.22,45.23,14858.0,34.0495,34.0645,34.0119,34.0194,14858.0
2018-06-21 13:05:00,45.24,45.26,45.22,45.23,17422.0,34.0269,34.042,34.0119,34.0194,17422.0
2018-06-21 13:10:00,45.23,45.29,45.22,45.29,25208.0,34.0194,34.0645,34.0119,34.0645,25208.0
2018-06-21 13:15:00,45.29,45.29,45.26,45.28,15310.0,34.0645,34.0645,34.042,34.057,15310.0
2018-06-21 13:20:00,45.29,45.31,45.28,45.29,16593.0,34.0645,34.0796,34.057,34.0645,16593.0
2018-06-21 13:25:00,45.29,45.29,45.27,45.29,18315.0,34.0645,34.0645,34.0495,34.0645,18315.0
2018-06-21 13:30:00,45.29,45.3,45.23,45.27,42124.0,34.0645,34.0721,34.0194,34.0495,42124.0
2018-06-21 13:35:00,45.28,45.28,45.2,45.22,58905.0,34.057,34.057,33.9969,34.0119,58905.0
2018-06-21 13:40:00,45.22,45.26,45.21,45.26,20842.0,34.0119,34.042,34.0044,34.042,20842.0
2018-06-21 13:45:00,45.26,45.3,45.23,45.29,24770.0,34.042,34.0721,34.0194,34.0645,24770.0
2018-06-21 13:50:00,45.3,45.35,45.27,45.35,22254.0,34.0721,34.1097,34.0495,34.1097,22254.0
2018-06-21 13:55:00,45.35,45.35,45.3,45.33,19049.0,34.1097,34.1097,34.0721,34.0946,19049.0
2018-06-21 14:00:00,45.33,45.35,45.32,45.32,74809.0,34.0946,34.1097,34.0871,34.0871,74809.0
2018-06-21 14:05:00,45.32,45.36,45.31,45.34,26708.0,34.0871,34.1172,34.0796,34.1022,26708.0
2018-06-21 14:10:00,45.35,45.38,45.34,45.36,23912.0,34.1097,34.1322,34.1022,34.1172,23912.0
2018-06-21 14:15:00,45.36,45.39,45.35,45.36,18200.0,34.1172,34.1398,34.1097,34.1172,18200.0
2018-06-21 14:20:00,45.37,45.38,45.35,45.36,15596.0,34.1247,34.1322,34.1097,34.1172,15596.0
2018-06-21 14:25:00,45.35,45.36,45.31,45.36,28432.0,34.1097,34.1172,34.0796,34.1172,28432.0
2018-06-21 14:30:00,45.36,45.36,45.32,45.34,27612.0,34.1172,34.1172,34.0871,34.1022,27612.0
2018-06-21 14:35:00,45.34,45.36,45.25,45.26,20127.0,34.1022,34.1172,34.0345,34.042,20127.0
2018-06-21 14:40:00,45.26,45.27,45.21,45.21,21715.0,34.042,34.0495,34.0044,34.0044,21715.0
2018-06-21 14:45:00,45.21,45.23,45.21,45.23,13428.0,34.0044,34.0194,34.0044,34.0194,13428.0
2018-06-21 14:50:00,45.23,45.23,45.14,45.16,59370.0,34.0194,34.0194,33.9517,33.9668,59370.0
2018-06-21 14:55:00,45.15,45.25,45.14,45.22,36751.0,33.9592,34.0345,33.9517,34.0119,36751.0
2018-06-21 15:00:00,45.22,45.22,45.18,45.19,35019.0,34.0119,34.0119,33.9818,33.9893,35019.0
2018-06-21 15:05:00,45.18,45.21,45.15,45.17,56820.0,33.9818,34.0044,33.9592,33.9743,56820.0
2018-06-21 15:10:00,45.17,45.23,45.15,45.21,34933.0,33.9743,34.0194,33.9592,34.0044,34933.0
2018-06-21 15:15:00,45.21,45.21,45.17,45.19,52405.0,34.0044,34.0044,33.9743,33.9893,52405.0
2018-06-21 15:20:00,45.19,45.23,45.16,45.18,144492.0,33.9893,34.0194,33.9668,33.9818,144492.0
2018-06-21 15:25:00,45.18,45.25,45.17,45.21,119577.0,33.9818,34.0345,33.9743,34.0044,119577.0
2018-06-21 15:30:00,45.2,45.25,45.17,45.2,187050.0,33.9969,34.0345,33.9743,33.9969,187050.0
2018-06-21 15:35:00,45.2,45.26,45.19,45.24,191506.0,33.9969,34.042,33.9893,34.0269,191506.0
2018-06-21 15:40:00,45.24,45.28,45.16,45.2,219240.0,34.0269,34.057,33.9668,33.9969,219240.0
2018-06-21 15:45:00,45.19,45.25,45.19,45.25,108139.0,33.9893,34.0345,33.9893,34.0345,108139.0
2018-06-21 15:50:00,45.24,45.29,45.23,45.29,84069.0,34.0269,34.0645,34.0194,34.0645,84069.0
2018-06-21 15:55:00,45.28,45.31,45.27,45.3,203777.0,34.057,34.0796,34.0495,34.0721,203777.0
2018-06-22 09:30:00,45.48,45.49,45.28,45.39,83720.0,34.2075,34.215,34.057,34.1398,83720.0
2018-06-22 09:35:00,45.38,45.46,45.36,45.43,45201.0,34.1322,34.1924,34.1172,34.1698,45201.0
2018-06-22 09:40:00,45.44,45.46,45.39,45.44,63143.0,34.1774,34.1924,34.1398,34.1774,63143.0
2018-06-22 09:45:00,45.43,45.5,45.37,45.38,65589.0,34.1698,34.2225,34.1247,34.1322,65589.0
2018-06-22 09:50:00,45.38,45.41,45.3,45.3,37670.0,34.1322,34.1548,34.0721,34.0721,37670.0
2018-06-22 09:55:00,45.3,45.34,45.25,45.26,47771.0,34.0721,34.1022,34.0345,34.042,47771.0
2018-06-22 10:00:00,45.26,45.34,45.25,45.34,26583.0,34.042,34.1022,34.0345,34.1022,26583.0
2018-06-22 10:05:00,45.34,45.39,45.3,45.32,28269.0,34.1022,34.1398,34.0721,34.0871,28269.0
2018-06-22 10:10:00,45.33,45.41,45.32,45.32,28226.0,34.0946,34.1548,34.0871,34.0871,28226.0
2018-06-22 10:15:00,45.33,45.43,45.32,45.38,26373.0,34.0946,34.1698,34.0871,34.1322,26373.0
2018-06-22 10:20:00,45.38,45.43,45.36,45.43,12835.0,34.1322,34.1698,34.1172,34.1698,12835.0
2018-06-22 10:25:00,45.42,45.52,45.4,45.49,45969.0,34.1623,34.2375,34.1473,34.215,45969.0
2018-06-22 10:30:00,45.49,45.49,45.39,45.45,22139.0,34.215,34.215,34.1398,34.1849,22139.0
2018-06-22 10:35:00,45.45,45.57,45.44,45.56,34710.0,34.1849,34.2751,34.1774,34.2676,34710.0
2018-06-22 10:40:00,45.55,45.59,45.53,45.59,25276.0,34.2601,34.2902,34.2451,34.2902,25276.0
2018-06-22 10:45:00,45.6,45.6,45.51,45.52,24916.0,34.2977,34.2977,34.23,34.2375,24916.0
2018-06-22 10:50:00,45.52,45.55,45.5,45.53,22705.0,34.2375,34.2601,34.2225,34.2451,22705.0
2018-06-22 10:55:00,45.54,45.56,45.47,45.5,39960.0,34.2526,34.2676,34.1999,34.2225,39960.0
2018-06-22 11:00:00,45.5,45.52,45.47,45.5,68025.0,34.2225,34.2375,34.1999,34.2225,68025.0
2018-06-22 11:05:00,45.5,45.57,45.49,45.51,35125.0,34.2225,34.2751,34.215,34.23,35125.0
2018-06-22 11:10:00,45.51,45.58,45.5,45.58,49211.0,34.23,34.2827,34.2225,34.2827,49211.0
2018-06-22 11:15:00,45.57,45.6,45.52,45.53,22853.0,34.2751,34.2977,34.2375,34.2451,22853.0
2018-06-22 11:20:00,45.53,45.56,45.5,45.51,25856.0,34.2451,34.2676,34.2225,34.23,25856.0
2018-06-22 11:25:00,45.49,45.5,45.45,45.49,44766.0,34.215,34.2225,34.1849,34.215,44766.0
2018-06-22 11:30:00,45.49,45.52,45.44,45.52,38398.0,34.215,34.2375,34.1774,34.2375,38398.0
2018-06-22 11:35:00,45.52,45.58,45.52,45.57,32198.0,34.2375,34.2827,34.2375,34.2751,32198.0
2018-06-22 11:40:00,45.56,45.61,45.55,45.59,38486.0,34.2676,34.3052,34.2601,34.2902,38486.0
2018-06-22 11:45:00,45.59,45.59,45.52,45.53,19330.0,34.2902,34.2902,34.2375,34.2451,19330.0
2018-06-22 11:50:00,45.54,45.54,45.48,45.51,28977.0,34.2526,34.2526,34.2075,34.23,28977.0
2018-06-22 11:55:00,45.51,45.53,45.47,45.53,20315.0,34.23,34.2451,34.1999,34.2451,20315.0
2018-06-22 12:00:00,45.52,45.58,45.51,45.56,34280.0,34.2375,34.2827,34.23,34.2676,34280.0
2018-06-22 12:05:00,45.56,45.56,45.47,45.48,24615.0,34.2676,34.2676,34.1999,34.2075,24615.0
2018-06-22 12:10:00,45.48,45.49,45.45,45.46,16322.0,34.2075,34.215,34.1849,34.1924,16322.0
2018-06-22 12:15:00,45.46,45.53,45.45,45.53,11925.0,34.1924,34.2451,34.1849,34.2451,11925.0
2018-06-22 12:20:00,45.53,45.56,45.52,45.56,11681.0,34.2451,34.2676,34.2375,34.2676,11681.0
2018-06-22 12:25:00,45.55,45.56,45.51,45.52,8843.0,34.2601,34.2676,34.23,34.2375,8843.0
2018-06-22 12:30:00,45.52,45.52,45.47,45.52,25567.0,34.2375,34.2375,34.1999,34.2375,25567.0
2018-06-22 12:35:00,45.53,45.57,45.52,45.57,16870.0,34.2451,34.2751,34.2375,34.2751,16870.0
2018-06-22 12:40:00,45.57,45.59,45.53,45.55,18129.0,34.2751,34.2902,34.2451,34.2601,18129.0
2018-06-22 12:45:00,45.54,45.6,45.54,45.58,21540.0,34.2526,34.2977,34.2526,34.2827,21540.0
2018-06-22 12:50:00,45.59,45.61,45.57,45.61,14364.0,34.2902,34.3052,34.2751,34.3052,14364.0
2018-06-22 12:55:00,45.61,45.63,45.56,45.57,11684.0,34.3052,34.3203,34.2676,34.2751,11684.0
2018-06-22 13:00:00,45.57,45.6,45.56,45.59,9688.0,34.2751,34.2977,34.2676,34.2902,9688.0
2018-06-22 13:05:00,45.59,45.6,45.56,45.56,21009.0,34.2902,34.2977,34.2676,34.2676,21009.0
2018-06-22 13:10:00,45.57,45.64,45.56,45.63,23777.0,34.2751,34.3278,34.2676,34.3203,23777.0
2018-06-22 13:15:00,45.63,45.64,45.59,45.6,9225.0,34.3203,34.3278,34.2902,34.2977,9225.0
2018-06-22 13:20:00,45.6,45.61,45.55,45.55,15710.0,34.2977,34.3052,34.2601,34.2601,15710.0
2018-06-22 13:25:00,45.54,45.57,45.53,45.56,33919.0,34.2526,34.2751,34.2451,34.2676,33919.0
2018-06-22 13:30:00,45.55,45.58,45.54,45.58,20882.0,34.2601,34.2827,34.2526,34.2827,20882.0
2018-06-22 13:35:00,45.57,45.61,45.56,45.57,11353.0,34.2751,34.3052,34.2676,34.2751,11353.0
2018-06-22 13:40:00,45.56,45.6,45.56,45.59,14390.0,34.2676,34.2977,34.2676,34.2902,14390.0
2018-06-22 13:45:00,45.59,45.62,45.57,45.61,43202.0,34.2902,34.3128,34.2751,34.3052,43202.0
2018-06-22 13:50:00,45.61,45.66,45.6,45.66,17115.0,34.3052,34.3428,34.2977,34.3428,17115.0
2018-06-22 13:55:00,45.66,45.67,45.62,45.63,19135.0,34.3428,34.3504,34.3128,34.3203,19135.0
2018-06-22 14:00:00,45.64,45.68,45.63,45.65,28737.0,34.3278,34.3579,34.3203,34.3353,28737.0
2018-06-22 14:05:00,45.65,45.69,45.6,45.67,19282.0,34.3353,34.3654,34.2977,34.3504,19282.0
2018-06-22 14:10:00,45.67,45.72,45.66,45.7,41685.0,34.3504,34.388,34.3428,34.3729,41685.0
2018-06-22 14:15:00,45.7,45.72,45.69,45.71,30208.0,34.3729,34.388,34.3654,34.3804,30208.0
2018-06-22 14:20:00,45.72,45.73,45.67,45.68,27771.0,34.388,34.3955,34.3504,34.3579,27771.0
2018-06-22 14:25:00,45.69,45.69,45.64,45.66,14134.0,34.3654,34.3654,34.3278,34.3428,14134.0
2018-06-22 14:30:00,45.67,45.67,45.64,45.66,6159.0,34.3504,34.3504,34.3278,34.3428,6159.0
2018-06-22 14:35:00,45.66,45.7,45.65,45.68,22886.0,34.3428,34.3729,34.3353,34.3579,22886.0
2018-06-22 14:40:00,45.68,45.7,45.66,45.69,20828.0,34.3579,34.3729,34.3428,34.3654,20828.0
2018-06-22 14:45:00,45.69,45.7,45.67,45.69,24505.0,34.3654,34.3729,34.3504,34.3654,24505.0
2018-06-22 14:50:00,45.7,45.73,45.69,45.72,12758.0,34.3729,34.3955,34.3654,34.388,12758.0
2018-06-22 14:55:00,45.72,45.76,45.7,45.76,39559.0,34.388,34.4181,34.3729,34.4181,39559.0
2018-06-22 15:00:00,45.76,45.76,45.73,45.76,24367.0,34.4181,34.4181,34.3955,34.4181,24367.0
2018-06-22 15:05:00,45.75,45.76,45.7,45.71,14862.0,34.4105,34.4181,34.3729,34.3804,14862.0
2018-06-22 15:10:00,45.71,45.76,45.71,45.75,51027.0,34.3804,34.4181,34.3804,34.4105,51027.0
2018-06-22 15:15:00,45.75,45.78,45.72,45.74,36850.0,34.4105,34.4331,34.388,34.403,36850.0
2018-06-22 15:20:00,45.73,45.84,45.73,45.84,53935.0,34.3955,34.4782,34.3955,34.4782,53935.0
2018-06-22 15:25:00,45.84,45.89,45.83,45.84,95221.0,34.4782,34.5158,34.4707,34.4782,95221.0
2018-06-22 15:30:00,45.84,45.93,45.82,45.88,80670.0,34.4782,34.5459,34.4632,34.5083,80670.0
2018-06-22 15:35:00,45.88,45.88,45.8,45.83,57702.0,34.5083,34.5083,34.4481,34.4707,57702.0
2018-06-22 15:40:00,45.83,45.84,45.73,45.77,100534.0,34.4707,34.4782,34.3955,34.4256,100534.0
2018-06-22 15:45:00,45.76,45.81,45.74,45.77,114441.0,34.4181,34.4557,34.403,34.4256,114441.0
2018-06-22 15:50:00,45.77,45.85,45.76,45.84,153365.0,34.4256,34.4857,34.4181,34.4782,153365.0
2018-06-22 15:55:00,45.83,45.86,45.78,45.81,404358.0,34.4707,34.4933,34.4331,34.4557,404358.0
2018-06-25 09:30:00,45.98,46.13,45.86,46.05,160700.0,34.5835,34.6963,34.4933,34.6362,160700.0
2018-06-25 09:35:00,46.04,46.13,45.99,46.13,71429.0,34.6287,34.6963,34.591,34.6963,71429.0
2018-06-25 09:40:00,46.14,46.25,46.11,46.21,67635.0,34.7039,34.7866,34.6813,34.7565,67635.0
2018-06-25 09:45:00,46.22,46.3,46.16,46.18,83842.0,34.764,34.8242,34.7189,34.734,83842.0
2018-06-25 09:50:00,46.19,46.33,46.19,46.29,52638.0,34.7415,34.8468,34.7415,34.8167,52638.0
2018-06-25 09:55:00,46.29,46.33,46.19,46.2,39135.0,34.8167,34.8468,34.7415,34.749,39135.0
2018-06-25 10:00:00,46.2,46.25,46.14,46.14,44669.0,34.749,34.7866,34.7039,34.7039,44669.0
2018-06-25 10:05:00,46.14,46.18,46.07,46.17,65438.0,34.7039,34.734,34.6512,34.7264,65438.0
2018-06-25 10:10:00,46.17,46.32,46.17,46.31,44541.0,34.7264,34.8393,34.7264,34.8317,44541.0
2018-06-25 10:15:00,46.32,46.33,46.21,46.28,35163.0,34.8393,34.8468,34.7565,34.8092,35163.0
2018-06-25 10:20:00,46.3,46.34,46.24,46.24,46419.0,34.8242,34.8543,34.7791,34.7791,46419.0
2018-06-25 10:25:00,46.24,46.29,46.22,46.28,34474.0,34.7791,34.8167,34.764,34.8092,34474.0
2018-06-25 10:30:00,46.29,46.38,46.28,46.36,48775.0,34.8167,34.8844,34.8092,34.8693,48775.0
2018-06-25 10:35:00,46.37,46.39,46.27,46.38,98821.0,34.8769,34.8919,34.8016,34.8844,98821.0
2018-06-25 10:40:00,46.39,46.44,46.38,46.4,54025.0,34.8919,34.9295,34.8844,34.8994,54025.0
2018-06-25 10:45:00,46.4,46.44,46.37,46.39,61138.0,34.8994,34.9295,34.8769,34.8919,61138.0
2018-06-25 10:50:00,46.39,46.44,46.36,46.43,50395.0,34.8919,34.9295,34.8693,34.922,50395.0
2018-06-25 10:55:00,46.42,46.44,46.35,46.41,46058.0,34.9145,34.9295,34.8618,34.9069,46058.0
2018-06-25 11:00:00,46.41,46.46,46.37,46.45,70908.0,34.9069,34.9446,34.8769,34.937,70908.0
2018-06-25 11:05:00,46.46,46.48,46.4,46.44,54394.0,34.9446,34.9596,34.8994,34.9295,54394.0
2018-06-25 11:10:00,46.45,46.56,46.45,46.54,135444.0,34.937,35.0198,34.937,35.0047,135444.0
2018-06-25 11:15:00,46.52,46.58,46.52,46.58,60358.0,34.9897,35.0348,34.9897,35.0348,60358.0
2018-06-25 11:20:00,46.57,46.58,46.48,46.5,68101.0,35.0273,35.0348,34.9596,34.9746,68101.0
2018-06-25 11:25:00,46.5,46.55,46.49,46.55,34657.0,34.9746,35.0122,34.9671,35.0122,34657.0
2018-06-25 11:30:00,46.55,46.57,46.45,46.47,113593.0,35.0122,35.0273,34.937,34.9521,113593.0
2018-06-25 11:35:00,46.46,46.48,46.35,46.36,67511.0,34.9446,34.9596,34.8618,34.8693,67511.0
2018-06-25 11:40:00,46.35,46.42,46.34,46.34,41975.0,34.8618,34.9145,34.8543,34.8543,41975.0
2018-06-25 11:45:00,46.34,46.45,46.31,46.42,69654.0,34.8543,34.937,34.8317,34.9145,69654.0
2018-06-25 11:50:00,46.42,46.42,46.35,46.41,49125.0,34.9145,34.9145,34.8618,34.9069,49125.0
2018-06-25 11:55:00,46.41,46.42,46.36,46.37,32195.0,34.9069,34.9145,34.8693,34.8769,32195.0
2018-06-25 12:00:00,46.36,46.38,46.27,46.29,43959.0,34.8693,34.8844,34.8016,34.8167,43959.0
2018-06-25 12:05:00,46.29,46.36,46.25,46.35,34864.0,34.8167,34.8693,34.7866,34.8618,34864.0
2018-06-25 12:10:00,46.35,46.41,46.29,46.4,41694.0,34.8618,34.9069,34.8167,34.8994,41694.0
2018-06-25 12:15:00,46.4,46.44,46.33,46.34,62945.0,34.8994,34.9295,34.8468,34.8543,62945.0
2018-06-25 12:20:00,46.34,46.37,46.3,46.33,37630.0,34.8543,34.8769,34.8242,34.8468,37630.0
2018-06-25 12:25:00,46.34,46.43,46.34,46.41,63463.0,34.8543,34.922,34.8543,34.9069,63463.0
2018-06-25 12:30:00,46.41,46.44,46.38,46.43,32909.0,34.9069,34.9295,34.8844,34.922,32909.0
2018-06-25 12:35:00,46.43,46.48,46.42,46.45,32101.0,34.922,34.9596,34.9145,34.937,32101.0
2018-06-25 12:40:00,46.46,46.52,46.45,46.51,62599.0,34.9446,34.9897,34.937,34.9822,62599.0
2018-06-25 12:45:00,46.51,46.53,46.46,46.53,38762.0,34.9822,34.9972,34.9446,34.9972,38762.0
2018-06-25 12:50:00,46.52,46.55,46.51,46.55,37959.0,34.9897,35.0122,34.9822,35.0122,37959.0
2018-06-25 12:55:00,46.54,46.61,46.52,46.6,46838.0,35.0047,35.0574,34.9897,35.0499,46838.0
2018-06-25 13:00:00,46.6,46.6,46.53,46.53,29558.0,35.0499,35.0499,34.9972,34.9972,29558.0
2018-06-25 13:05:00,46.53,46.54,46.48,46.49,34135.0,34.9972,35.0047,34.9596,34.9671,34135.0
2018-06-25 13:10:00,46.5,46.52,46.48,46.52,23819.0,34.9746,34.9897,34.9596,34.9897,23819.0
2018-06-25 13:15:00,46.52,46.59,46.51,46.57,22281.0,34.9897,35.0423,34.9822,35.0273,22281.0
2018-06-25 13:20:00,46.58,46.61,46.56,46.57,35914.0,35.0348,35.0574,35.0198,35.0273,35914.0
2018-06-25 13:25:00,46.58,46.58,46.54,46.57,20402.0,35.0348,35.0348,35.0047,35.0273,20402.0
2018-06-25 13:30:00,46.57,46.58,46.51,46.57,33027.0,35.0273,35.0348,34.9822,35.0273,33027.0
2018-06-25 13:35:00,46.58,46.62,46.57,46.58,25222.0,35.0348,35.0649,35.0273,35.0348,25222.0
2018-06-25 13:40:00,46.58,46.61,46.57,46.59,56762.0,35.0348,35.0574,35.0273,35.0423,56762.0
2018-06-25 13:45:00,46.6,46.64,46.58,46.63,61029.0,35.0499,35.0799,35.0348,35.0724,61029.0
2018-06-25 13:50:00,46.62,46.65,46.58,46.59,132989.0,35.0649,35.0875,35.0348,35.0423,132989.0
2018-06-25 13:55:00,46.58,46.65,46.55,46.61,92466.0,35.0348,35.0875,35.0122,35.0574,92466.0
2018-06-25 14:00:00,46.61,46.64,46.57,46.63,56242.0,35.0574,35.0799,35.0273,35.0724,56242.0
2018-06-25 14:05:00,46.63,46.67,46.62,46.66,88139.0,35.0724,35.1025,35.0649,35.095,88139.0
2018-06-25 14:10:00,46.66,46.68,46.64,46.66,26805.0,35.095,35.11,35.0799,35.095,26805.0
2018-06-25 14:15:00,46.67,46.68,46.61,46.62,32181.0,35.1025,35.11,35.0574,35.0649,32181.0
2018-06-25 14:20:00,46.62,46.64,46.61,46.63,39546.0,35.0649,35.0799,35.0574,35.0724,39546.0
2018-06-25 14:25:00,46.62,46.65,46.61,46.64,25304.0,35.0649,35.0875,35.0574,35.0799,25304.0
2018-06-25 14:30:00,46.63,46.66,46.62,46.63,41308.0,35.0724,35.095,35.0649,35.0724,41308.0
2018-06-25 14:35:00,46.64,46.66,46.6,46.65,34550.0,35.0799,35.095,35.0499,35.0875,34550.0
2018-06-25 14:40:00,46.64,46.64,46.6,46.6,169393.0,35.0799,35.0799,35.0499,35.0499,169393.0
2018-06-25 14:45:00,46.61,46.65,46.58,46.65,170195.0,35.0574,35.0875,35.0348,35.0875,170195.0
2018-06-25 14:50:00,46.65,46.72,46.61,46.63,90577.0,35.0875,35.1401,35.0574,35.0724,90577.0
2018-06-25 14:55:00,46.64,46.65,46.61,46.63,62338.0,35.0799,35.0875,35.0574,35.0724,62338.0
2018-06-25 15:00:00,46.62,46.68,46.57,46.57,285443.0,35.0649,35.11,35.0273,35.0273,285443.0
2018-06-25 15:05:00,46.58,46.6,46.56,46.59,87688.0,35.0348,35.0499,35.0198,35.0423,87688.0
2018-06-25 15:10:00,46.59,46.59,46.47,46.48,149719.0,35.0423,35.0423,34.9521,34.9596,149719.0
2018-06-25 15:15:00,46.47,46.54,46.42,46.54,140726.0,34.9521,35.0047,34.9145,35.0047,140726.0
2018-06-25 15:20:00,46.54,46.56,46.5,46.53,70902.0,35.0047,35.0198,34.9746,34.9972,70902.0
2018-06-25 15:25:00,46.54,46.57,46.49,46.5,66919.0,35.0047,35.0273,34.9671,34.9746,66919.0
2018-06-25 15:30:00,46.5,46.55,46.46,46.52,120855.0,34.9746,35.0122,34.9446,34.9897,120855.0
2018-06-25 15:35:00,46.52,46.67,46.52,46.65,237778.0,34.9897,35.1025,34.9897,35.0875,237778.0
2018-06-25 15:40:00,46.64,46.67,46.58,46.59,115659.0,35.0799,35.1025,35.0348,35.0423,115659.0
2018-06-25 15:45:00,46.59,46.62,46.56,46.57,91741.0,35.0423,35.0649,35.0198,35.0273,91741.0
2018-06-25 15:50:00,46.56,46.62,46.55,46.59,136029.0,35.0198,35.0649,35.0122,35.0423,136029.0
2018-06-25 15:55:00,46.58,46.64,46.56,46.59,286418.0,35.0348,35.0799,35.0198,35.0423,286418.0
2018-06-26 09:30:00,46.09,46.29,45.73,46.24,154314.0,34.6663,34.8167,34.3955,34.7791,154314.0
2018-06-26 09:35:00,46.25,46.38,46.18,46.29,50030.0,34.7866,34.8844,34.734,34.8167,50030.0
2018-06-26 09:40:00,46.29,46.35,46.18,46.32,66768.0,34.8167,34.8618,34.734,34.8393,66768.0
2018-06-26 09:45:00,46.32,46.33,46.06,46.15,64597.0,34.8393,34.8468,34.6437,34.7114,64597.0
2018-06-26 09:50:00,46.14,46.21,46.11,46.15,80342.0,34.7039,34.7565,34.6813,34.7114,80342.0
2018-06-26 09:55:00,46.14,46.3,46.12,46.25,55568.0,34.7039,34.8242,34.6888,34.7866,55568.0
2018-06-26 10:00:00,46.26,46.31,46.14,46.3,82030.0,34.7941,34.8317,34.7039,34.8242,82030.0
2018-06-26 10:05:00,46.3,46.42,46.3,46.41,131270.0,34.8242,34.9145,34.8242,34.9069,131270.0
2018-06-26 10:10:00,46.41,46.46,46.35,46.35,73258.0,34.9069,34.9446,34.8618,34.8618,73258.0
2018-06-26 10:15:00,46.35,46.37,46.27,46.28,44854.0,34.8618,34.8769,34.8016,34.8092,44854.0
2018-06-26 10:20:00,46.28,46.44,46.28,46.37,55591.0,34.8092,34.9295,34.8092,34.8769,55591.0
2018-06-26 10:25:00,46.37,46.43,46.36,46.39,49645.0,34.8769,34.922,34.8693,34.8919,49645.0
2018-06-26 10:30:00,46.38,46.39,46.32,46.35,52874.0,34.8844,34.8919,34.8393,34.8618,52874.0
2018-06-26 10:35:00,46.36,46.51,46.36,46.39,53702.0,34.8693,34.9822,34.8693,34.8919,53702.0
2018-06-26 10:40:00,46.39,46.48,46.39,46.48,29671.0,34.8919,34.9596,34.8919,34.9596,29671.0
2018-06-26 10:45:00,46.47,46.51,46.39,46.41,81640.0,34.9521,34.9822,34.8919,34.9069,81640.0
2018-06-26 10:50:00,46.41,46.46,46.33,46.44,42962.0,34.9069,34.9446,34.8468,34.9295,42962.0
2018-06-26 10:55:00,46.44,46.51,46.38,46.5,34108.0,34.9295,34.9822,34.8844,34.9746,34108.0
2018-06-26 11:00:00,46.5,46.51,46.41,46.5,22104.0,34.9746,34.9822,34.9069,34.9746,22104.0
2018-06-26 11:05:00,46.51,46.52,46.41,46.46,47530.0,34.9822,34.9897,34.9069,34.9446,47530.0
2018-06-26 11:10:00,46.46,46.5,46.42,46.42,28658.0,34.9446,34.9746,34.9145,34.9145,28658.0
2018-06-26 11:15:00,46.42,46.47,46.4,46.42,42701.0,34.9145,34.9521,34.8994,34.9145,42701.0
2018-06-26 11:20:00,46.42,46.49,46.41,46.48,31958.0,34.9145,34.9671,34.9069,34.9596,31958.0
2018-06-26 11:25:00,46.48,46.5,46.43,46.49,35221.0,34.9596,34.9746,34.922,34.9671,35221.0
2018-06-26 11:30:00,46.49,46.55,46.46,46.47,41500.0,34.9671,35.0122,34.9446,34.9521,41500.0
2018-06-26 11:35:00,46.48,46.58,46.48,46.57,45324.0,34.9596,35.0348,34.9596,35.0273,45324.0
2018-06-26 11:40:00,46.58,46.58,46.5,46.52,40797.0,35.0348,35.0348,34.9746,34.9897,40797.0
2018-06-26 11:45:00,46.52,46.52,46.44,46.45,34250.0,34.9897,34.9897,34.9295,34.937,34250.0
2018-06-26 11:50:00,46.45,46.49,46.44,46.47,45463.0,34.937,34.9671,34.9295,34.9521,45463.0
2018-06-26 11:55:00,46.47,46.48,46.42,46.46,42198.0,34.9521,34.9596,34.9145,34.9446,42198.0
2018-06-26 12:00:00,46.46,46.47,46.4,46.4,38257.0,34.9446,34.9521,34.8994,34.8994,38257.0
2018-06-26 12:05:00,46.39,46.4,46.35,46.38,58716.0,34.8919,34.8994,34.8618,34.8844,58716.0
2018-06-26 12:10:00,46.39,46.4,46.35,46.39,34335.0,34.8919,34.8994,34.8618,34.8919,34335.0
2018-06-26 12:15:00,46.39,46.41,46.36,46.4,26541.0,34.8919,34.9069,34.8693,34.8994,26541.0
2018-06-26 12:20:00,46.4,46.41,46.38,46.4,13654.0,34.8994,34.9069,34.8844,34.8994,13654.0
2018-06-26 12:25:00,46.4,46.41,46.35,46.36,39588.0,34.8994,34.9069,34.8618,34.8693,39588.0
2018-06-26 12:30:00,46.35,46.36,46.31,46.31,156835.0,34.8618,34.8693,34.8317,34.8317,156835.0
2018-06-26 12:35:00,46.32,46.33,46.26,46.26,37468.0,34.8393,34.8468,34.7941,34.7941,37468.0
2018-06-26 12:40:00,46.27,46.31,46.24,46.27,46471.0,34.8016,34.8317,34.7791,34.8016,46471.0
2018-06-26 12:45:00,46.26,46.28,46.23,46.25,20078.0,34.7941,34.8092,34.7716,34.7866,20078.0
2018-06-26 12:50:00,46.25,46.27,46.23,46.26,22096.0,34.7866,34.8016,34.7716,34.7941,22096.0
2018-06-26 12:55:00,46.26,46.32,46.26,46.31,39139.0,34.7941,34.8393,34.7941,34.8317,39139.0
2018-06-26 13:00:00,46.31,46.31,46.25,46.25,22342.0,34.8317,34.8317,34.7866,34.7866,22342.0
2018-06-26 13:05:00,46.25,46.32,46.24,46.32,45510.0,34.7866,34.8393,34.7791,34.8393,45510.0
2018-06-26 13:10:00,46.31,46.32,46.27,46.3,25391.0,34.8317,34.8393,34.8016,34.8242,25391.0
2018-06-26 13:15:00,46.3,46.31,46.26,46.26,16213.0,34.8242,34.8317,34.7941,34.7941,16213.0
2018-06-26 13:20:00,46.27,46.32,46.26,46.32,23230.0,34.8016,34.8393,34.7941,34.8393,23230.0
2018-06-26 13:25:00,46.31,46.34,46.3,46.3,34408.0,34.8317,34.8543,34.8242,34.8242,34408.0
2018-06-26 13:30:00,46.3,46.31,46.26,46.27,32721.0,34.8242,34.8317,34.7941,34.8016,32721.0
2018-06-26 13:35:00,46.28,46.31,46.28,46.3,31249.0,34.8092,34.8317,34.8092,34.8242,31249.0
2018-06-26 13:40:00,46.3,46.31,46.29,46.3,13498.0,34.8242,34.8317,34.8167,34.8242,13498.0
2018-06-26 13:45:00,46.31,46.34,46.29,46.29,43618.0,34.8317,34.8543,34.8167,34.8167,43618.0
2018-06-26 13:50:00,46.3,46.33,46.28,46.32,33673.0,34.8242,34.8468,34.8092,34.8393,33673.0
2018-06-26 13:55:00,46.32,46.34,46.3,46.33,26830.0,34.8393,34.8543,34.8242,34.8468,26830.0
2018-06-26 14:00:00,46.33,46.34,46.3,46.3,21902.0,34.8468,34.8543,34.8242,34.8242,21902.0
2018-06-26 14:05:00,46.31,46.33,46.3,46.32,26190.0,34.8317,34.8468,34.8242,34.8393,26190.0
2018-06-26 14:10:00,46.32,46.33,46.25,46.26,90555.0,34.8393,34.8468,34.7866,34.7941,90555.0
2018-06-26 14:15:00,46.26,46.28,46.24,46.28,35529.0,34.7941,34.8092,34.7791,34.8092,35529.0
2018-06-26 14:20:00,46.27,46.28,46.22,46.25,26029.0,34.8016,34.8092,34.764,34.7866,26029.0
2018-06-26 14:25:00,46.25,46.25,46.21,46.22,37037.0,34.7866,34.7866,34.7565,34.764,37037.0
2018-06-26 14:30:00,46.21,46.22,46.2,46.21,27885.0,34.7565,34.764,34.749,34.7565,27885.0
2018-06-26 14:35:00,46.21,46.24,46.2,46.23,61700.0,34.7565,34.7791,34.749,34.7716,61700.0
2018-06-26 14:40:00,46.23,46.23,46.2,46.2,22180.0,34.7716,34.7716,34.749,34.749,22180.0
2018-06-26 14:45:00,46.21,46.23,46.2,46.21,34675.0,34.7565,34.7716,34.749,34.7565,34675.0
2018-06-26 14:50:00,46.21,46.21,46.19,46.2,28074.0,34.7565,34.7565,34.7415,34.749,28074.0
2018-06-26 14:55:00,46.2,46.22,46.19,46.22,31724.0,34.749,34.764,34.7415,34.764,31724.0
2018-06-26 15:00:00,46.21,46.22,46.19,46.21,45118.0,34.7565,34.764,34.7415,34.7565,45118.0
2018-06-26 15:05:00,46.21,46.24,46.21,46.23,62575.0,34.7565,34.7791,34.7565,34.7716,62575.0
2018-06-26 15:10:00,46.24,46.25,46.22,46.24,41400.0,34.7791,34.7866,34.764,34.7791,41400.0
2018-06-26 15:15:00,46.25,46.26,46.22,46.26,46236.0,34.7866,34.7941,34.764,34.7941,46236.0
2018-06-26 15:20:00,46.26,46.28,46.21,46.23,52040.0,34.7941,34.8092,34.7565,34.7716,52040.0
2018-06-26 15:25:00,46.23,46.25,46.2,46.23,51387.0,34.7716,34.7866,34.749,34.7716,51387.0
2018-06-26 15:30:00,46.22,46.23,46.19,46.2,51263.0,34.764,34.7716,34.7415,34.749,51263.0
2018-06-26 15:35:00,46.19,46.2,46.12,46.12,53141.0,34.7415,34.749,34.6888,34.6888,53141.0
2018-06-26 15:40:00,46.12,46.12,46.08,46.09,99758.0,34.6888,34.6888,34.6587,34.6663,99758.0
2018-06-26 15:45:00,46.09,46.1,46.03,46.05,98588.0,34.6663,34.6738,34.6211,34.6362,98588.0
2018-06-26 15:50:00,46.05,46.07,46.02,46.02,120063.0,34.6362,34.6512,34.6136,34.6136,120063.0
2018-06-26 15:55:00,46.03,46.12,46.01,46.09,464589.0,34.6211,34.6888,34.6061,34.6663,464589.0
2018-06-27 09:30:00,46.0,46.1,45.92,46.04,109429.0,34.5986,34.6738,34.5384,34.6287,109429.0
2018-06-27 09:35:00,46.06,46.13,46.0,46.07,40348.0,34.6437,34.6963,34.5986,34.6512,40348.0
2018-06-27 09:40:00,46.06,46.17,46.04,46.13,27474.0,34.6437,34.7264,34.6287,34.6963,27474.0
2018-06-27 09:45:00,46.14,46.14,46.04,46.08,38386.0,34.7039,34.7039,34.6287,34.6587,38386.0
2018-06-27 09:50:00,46.09,46.2,46.09,46.17,52050.0,34.6663,34.749,34.6663,34.7264,52050.0
2018-06-27 09:55:00,46.18,46.19,46.07,46.12,32675.0,34.734,34.7415,34.6512,34.6888,32675.0
2018-06-27 10:00:00,46.12,46.15,46.03,46.05,24440.0,34.6888,34.7114,34.6211,34.6362,24440.0
2018-06-27 10:05:00,46.05,46.15,46.04,46.14,64251.0,34.6362,34.7114,34.6287,34.7039,64251.0
2018-06-27 10:10:00,46.14,46.22,46.14,46.18,28163.0,34.7039,34.764,34.7039,34.734,28163.0
2018-06-27 10:15:00,46.18,46.22,46.14,46.18,59751.0,34.734,34.764,34.7039,34.734,59751.0
2018-06-27 10:20:00,46.17,46.25,46.15,46.23,31282.0,34.7264,34.7866,34.7114,34.7716,31282.0
2018-06-27 10:25:00,46.22,46.25,46.15,46.25,29565.0,34.764,34.7866,34.7114,34.7866,29565.0
2018-06-27 10:30:00,46.24,46.24,46.05,46.06,32035.0,34.7791,34.7791,34.6362,34.6437,32035.0
2018-06-27 10:35:00,46.07,46.09,46.0,46.01,43603.0,34.6512,34.6663,34.5986,34.6061,43603.0
2018-06-27 10:40:00,46.01,46.07,45.99,46.05,33839.0,34.6061,34.6512,34.591,34.6362,33839.0
2018-06-27 10:45:00,46.06,46.06,45.95,46.02,37993.0,34.6437,34.6437,34.561,34.6136,37993.0
2018-06-27 10:50:00,46.02,46.06,46.0,46.02,23126.0,34.6136,34.6437,34.5986,34.6136,23126.0
2018-06-27 10:55:00,46.03,46.04,45.98,46.03,30940.0,34.6211,34.6287,34.5835,34.6211,30940.0
2018-06-27 11:00:00,46.03,46.17,46.01,46.16,47339.0,34.6211,34.7264,34.6061,34.7189,47339.0
2018-06-27 11:05:00,46.15,46.25,46.15,46.18,42210.0,34.7114,34.7866,34.7114,34.734,42210.0
2018-06-27 11:10:00,46.18,46.22,46.17,46.19,36732.0,34.734,34.764,34.7264,34.7415,36732.0
2018-06-27 11:15:00,46.18,46.22,46.14,46.21,26953.0,34.734,34.764,34.7039,34.7565,26953.0
2018-06-27 11:20:00,46.21,46.22,46.1,46.11,37459.0,34.7565,34.764,34.6738,34.6813,37459.0
2018-06-27 11:25:00,46.12,46.17,46.1,46.16,22114.0,34.6888,34.7264,34.6738,34.7189,22114.0
2018-06-27 11:30:00,46.17,46.22,46.16,46.2,47274.0,34.7264,34.764,34.7189,34.749,47274.0
2018-06-27 11:35:00,46.2,46.23,46.18,46.23,31066.0,34.749,34.7716,34.734,34.7716,31066.0
2018-06-27 11:40:00,46.23,46.28,46.21,46.26,81077.0,34.7716,34.8092,34.7565,34.7941,81077.0
2018-06-27 11:45:00,46.26,46.27,46.2,46.23,27363.0,34.7941,34.8016,34.749,34.7716,27363.0
2018-06-27 11:50:00,46.22,46.26,46.19,46.19,32313.0,34.764,34.7941,34.7415,34.7415,32313.0
2018-06-27 11:55:00,46.18,46.26,46.16,46.23,24771.0,34.734,34.7941,34.7189,34.7716,24771.0
2018-06-27 12:00:00,46.23,46.27,46.18,46.2,17428.0,34.7716,34.8016,34.734,34.749,17428.0
2018-06-27 12:05:00,46.2,46.22,46.19,46.22,14996.0,34.749,34.764,34.7415,34.764,14996.0
2018-06-27 12:10:00,46.23,46.25,46.21,46.24,16298.0,34.7716,34.7866,34.7565,34.7791,16298.0
2018-06-27 12:15:00,46.25,46.27,46.24,46.25,19568.0,34.7866,34.8016,34.7791,34.7866,19568.0
2018-06-27 12:20:00,46.25,46.27,46.21,46.26,14010.0,34.7866,34.8016,34.7565,34.7941,14010.0
2018-06-27 12:25:00,46.26,46.3,46.26,46.28,17782.0,34.7941,34.8242,34.7941,34.8092,17782.0
2018-06-27 12:30:00,46.28,46.3,46.25,46.25,11046.0,34.8092,34.8242,34.7866,34.7866,11046.0
2018-06-27 12:35:00,46.26,46.27,46.23,46.24,16506.0,34.7941,34.8016,34.7716,34.7791,16506.0
2018-06-27 12:40:00,46.25,46.27,46.23,46.27,20868.0,34.7866,34.8016,34.7716,34.8016,20868.0
2018-06-27 12:45:00,46.27,46.31,46.26,46.29,36961.0,34.8016,34.8317,34.7941,34.8167,36961.0
2018-06-27 12:50:00,46.29,46.33,46.26,46.26,24809.0,34.8167,34.8468,34.7941,34.7941,24809.0
2018-06-27 12:55:00,46.27,46.29,46.24,46.25,16713.0,34.8016,34.8167,34.7791,34.7866,16713.0
2018-06-27 13:00:00,46.25,46.29,46.24,46.28,16354.0,34.7866,34.8167,34.7791,34.8092,16354.0
2018-06-27 13:05:00,46.28,46.29,46.25,46.27,18009.0,34.8092,34.8167,34.7866,34.8016,18009.0
2018-06-27 13:10:00,46.26,46.29,46.25,46.27,26390.0,34.7941,34.8167,34.7866,34.8016,26390.0
2018-06-27 13:15:00,46.27,46.32,46.27,46.28,26666.0,34.8016,34.8393,34.8016,34.8092,26666.0
2018-06-27 13:20:00,46.28,46.33,46.27,46.28,21179.0,34.8092,34.8468,34.8016,34.8092,21179.0
2018-06-27 13:25:00,46.28,46.29,46.25,46.29,20132.0,34.8092,34.8167,34.7866,34.8167,20132.0
2018-06-27 13:30:00,46.29,46.3,46.24,46.24,28932.0,34.8167,34.8242,34.7791,34.7791,28932.0
2018-06-27 13:35:00,46.23,46.25,46.2,46.2,33810.0,34.7716,34.7866,34.749,34.749,33810.0
2018-06-27 13:40:00,46.2,46.21,46.19,46.2,13424.0,34.749,34.7565,34.7415,34.749,13424.0
2018-06-27 13:45:00,46.2,46.22,46.19,46.22,26725.0,34.749,34.764,34.7415,34.764,26725.0
2018-06-27 13:50:00,46.22,46.26,46.21,46.22,57646.0,34.764,34.7941,34.7565,34.764,57646.0
2018-06-27 13:55:00,46.23,46.29,46.22,46.29,44079.0,34.7716,34.8167,34.764,34.8167,44079.0
2018-06-27 14:00:00,46.3,46.33,46.28,46.33,34908.0,34.8242,34.8468,34.8092,34.8468,34908.0
2018-06-27 14:05:00,46.32,46.35,46.29,46.34,16513.0,34.8393,34.8618,34.8167,34.8543,16513.0
2018-06-27 14:10:00,46.33,46.36,46.33,46.34,16458.0,34.8468,34.8693,34.8468,34.8543,16458.0
2018-06-27 14:15:00,46.34,46.37,46.32,46.32,26496.0,34.8543,34.8769,34.8393,34.8393,26496.0
2018-06-27 14:20:00,46.33,46.39,46.31,46.36,20001.0,34.8468,34.8919,34.8317,34.8693,20001.0
2018-06-27 14:25:00,46.35,46.39,46.33,46.39,47775.0,34.8618,34.8919,34.8468,34.8919,47775.0
2018-06-27 14:30:00,46.39,46.41,46.36,46.37,21475.0,34.8919,34.9069,34.8693,34.8769,21475.0
2018-06-27 14:35:00,46.37,46.38,46.31,46.31,36754.0,34.8769,34.8844,34.8317,34.8317,36754.0
2018-06-27 14:40:00,46.31,46.32,46.25,46.27,25726.0,34.8317,34.8393,34.7866,34.8016,25726.0
2018-06-27 14:45:00,46.27,46.32,46.27,46.31,45419.0,34.8016,34.8393,34.8016,34.8317,45419.0
2018-06-27 14:50:00,46.3,46.36,46.27,46.36,33918.0,34.8242,34.8693,34.8016,34.8693,33918.0
2018-06-27 14:55:00,46.35,46.38,46.33,46.33,27006.0,34.8618,34.8844,34.8468,34.8468,27006.0
2018-06-27 15:00:00,46.34,46.35,46.31,46.34,33925.0,34.8543,34.8618,34.8317,34.8543,33925.0
2018-06-27 15:05:00,46.34,46.39,46.34,46.38,27517.0,34.8543,34.8919,34.8543,34.8844,27517.0
2018-06-27 15:10:00,46.38,46.38,46.29,46.3,34567.0,34.8844,34.8844,34.8167,34.8242,34567.0
2018-06-27 15:15:00,46.3,46.33,46.27,46.32,57499.0,34.8242,34.8468,34.8016,34.8393,57499.0
2018-06-27 15:20:00,46.32,46.32,46.28,46.32,32267.0,34.8393,34.8393,34.8092,34.8393,32267.0
2018-06-27 15:25:00,46.32,46.33,46.25,46.26,89919.0,34.8393,34.8468,34.7866,34.7941,89919.0
2018-06-27 15:30:00,46.26,46.33,46.26,46.3,45521.0,34.7941,34.8468,34.7941,34.8242,45521.0
2018-06-27 15:35:00,46.29,46.36,46.28,46.31,40487.0,34.8167,34.8693,34.8092,34.8317,40487.0
2018-06-27 15:40:00,46.32,46.38,46.31,46.34,64620.0,34.8393,34.8844,34.8317,34.8543,64620.0
2018-06-27 15:45:00,46.34,46.35,46.3,46.33,66007.0,34.8543,34.8618,34.8242,34.8468,66007.0
2018-06-27 15:50:00,46.32,46.38,46.32,46.38,82138.0,34.8393,34.8844,34.8393,34.8844,82138.0
2018-06-27 15:55:00,46.37,46.44,46.33,46.33,235021.0,34.8769,34.9295,34.8468,34.8468,235021.0
2018-06-28 09:30:00,46.44,46.63,46.44,46.6,83220.0,34.9295,35.0724,34.9295,35.0499,83220.0
2018-06-28 09:35:00,46.6,46.64,46.37,46.38,51672.0,35.0499,35.0799,34.8769,34.8844,51672.0
2018-06-28 09:40:00,46.38,46.57,46.38,46.53,51150.0,34.8844,35.0273,34.8844,34.9972,51150.0
2018-06-28 09:45:00,46.53,46.66,46.52,46.66,76288.0,34.9972,35.095,34.9897,35.095,76288.0
2018-06-28 09:50:00,46.65,46.66,46.54,46.65,54900.0,35.0875,35.095,35.0047,35.0875,54900.0
2018-06-28 09:55:00,46.65,46.7,46.59,46.68,50000.0,35.0875,35.1251,35.0423,35.11,50000.0
2018-06-28 10:00:00,46.68,46.74,46.67,46.71,46755.0,35.11,35.1552,35.1025,35.1326,46755.0
2018-06-28 10:05:00,46.7,46.76,46.65,46.68,84756.0,35.1251,35.1702,35.0875,35.11,84756.0
2018-06-28 10:10:00,46.69,46.7,46.6,46.6,58210.0,35.1175,35.1251,35.0499,35.0499,58210.0
2018-06-28 10:15:00,46.61,46.7,46.59,46.68,53678.0,35.0574,35.1251,35.0423,35.11,53678.0
2018-06-28 10:20:00,46.69,46.79,46.68,46.78,112127.0,35.1175,35.1928,35.11,35.1852,112127.0
2018-06-28 10:25:00,46.78,46.85,46.76,46.82,88710.0,35.1852,35.2379,35.1702,35.2153,88710.0
2018-06-28 10:30:00,46.82,46.84,46.68,46.73,49939.0,35.2153,35.2304,35.11,35.1476,49939.0
2018-06-28 10:35:00,46.72,46.75,46.64,46.69,68426.0,35.1401,35.1627,35.0799,35.1175,68426.0
2018-06-28 10:40:00,46.69,46.7,46.59,46.59,101603.0,35.1175,35.1251,35.0423,35.0423,101603.0
2018-06-28 10:45:00,46.58,46.59,46.49,46.57,102380.0,35.0348,35.0423,34.9671,35.0273,102380.0
2018-06-28 10:50:00,46.57,46.67,46.51,46.51,78846.0,35.0273,35.1025,34.9822,34.9822,78846.0
2018-06-28 10:55:00,46.52,46.58,46.45,46.45,66977.0,34.9897,35.0348,34.937,34.937,66977.0
2018-06-28 11:00:00,46.45,46.47,46.33,46.42,47563.0,34.937,34.9521,34.8468,34.9145,47563.0
2018-06-28 11:05:00,46.42,46.45,46.37,46.44,87405.0,34.9145,34.937,34.8769,34.9295,87405.0
2018-06-28 11:10:00,46.43,46.49,46.4,46.46,47331.0,34.922,34.9671,34.8994,34.9446,47331.0
2018-06-28 11:15:00,46.46,46.49,46.39,46.47,18737.0,34.9446,34.9671,34.8919,34.9521,18737.0
2018-06-28 11:20:00,46.48,46.49,46.35,46.37,29513.0,34.9596,34.9671,34.8618,34.8769,29513.0
2018-06-28 11:25:00,46.37,46.44,46.35,46.44,45202.0,34.8769,34.9295,34.8618,34.9295,45202.0
2018-06-28 11:30:00,46.44,46.44,46.35,46.41,31066.0,34.9295,34.9295,34.8618,34.9069,31066.0
2018-06-28 11:35:00,46.42,46.47,46.38,46.44,29341.0,34.9145,34.9521,34.8844,34.9295,29341.0
2018-06-28 11:40:00,46.43,46.48,46.42,46.46,25598.0,34.922,34.9596,34.9145,34.9446,25598.0
2018-06-28 11:45:00,46.47,46.51,46.42,46.48,28169.0,34.9521,34.9822,34.9145,34.9596,28169.0
2018-06-28 11:50:00,46.48,46.48,46.41,46.45,16142.0,34.9596,34.9596,34.9069,34.937,16142.0
2018-06-28 11:55:00,46.46,46.51,46.41,46.42,24303.0,34.9446,34.9822,34.9069,34.9145,24303.0
2018-06-28 12:00:00,46.42,46.43,46.37,46.38,18713.0,34.9145,34.922,34.8769,34.8844,18713.0
2018-06-28 12:05:00,46.39,46.46,46.37,46.46,22490.0,34.8919,34.9446,34.8769,34.9446,22490.0
2018-06-28 12:10:00,46.47,46.53,46.46,46.52,21999.0,34.9521,34.9972,34.9446,34.9897,21999.0
2018-06-28 12:15:00,46.53,46.56,46.52,46.55,20254.0,34.9972,35.0198,34.9897,35.0122,20254.0
2018-06-28 12:20:00,46.56,46.56,46.49,46.5,33170.0,35.0198,35.0198,34.9671,34.9746,33170.0
2018-06-28 12:25:00,46.51,46.51,46.45,46.47,20044.0,34.9822,34.9822,34.937,34.9521,20044.0
2018-06-28 12:30:00,46.47,46.49,46.43,46.43,29670.0,34.9521,34.9671,34.922,34.922,29670.0
2018-06-28 12:35:00,46.43,46.49,46.42,46.48,49023.0,34.922,34.9671,34.9145,34.9596,49023.0
2018-06-28 12:40:00,46.48,46.5,46.46,46.49,45809.0,34.9596,34.9746,34.9446,34.9671,45809.0
2018-06-28 12:45:00,46.48,46.49,46.41,46.41,25730.0,34.9596,34.9671,34.9069,34.9069,25730.0
2018-06-28 12:50:00,46.41,46.44,46.4,46.44,16710.0,34.9069,34.9295,34.8994,34.9295,16710.0
2018-06-28 12:55:00,46.44,46.52,46.43,46.52,14605.0,34.9295,34.9897,34.922,34.9897,14605.0
2018-06-28 13:00:00,46.53,46.61,46.52,46.59,37288.0,34.9972,35.0574,34.9897,35.0423,37288.0
2018-06-28 13:05:00,46.6,46.63,46.56,46.57,28870.0,35.0499,35.0724,35.0198,35.0273,28870.0
2018-06-28 13:10:00,46.58,46.58,46.53,46.56,30249.0,35.0348,35.0348,34.9972,35.0198,30249.0
2018-06-28 13:15:00,46.57,46.61,46.55,46.6,26711.0,35.0273,35.0574,35.0122,35.0499,26711.0
2018-06-28 13:20:00,46.61,46.63,46.6,46.62,13678.0,35.0574,35.0724,35.0499,35.0649,13678.0
2018-06-28 13:25:00,46.62,46.66,46.62,46.62,11326.0,35.0649,35.095,35.0649,35.0649,11326.0
2018-06-28 13:30:00,46.63,46.64,46.57,46.58,16796.0,35.0724,35.0799,35.0273,35.0348,16796.0
2018-06-28 13:35:00,46.57,46.61,46.57,46.58,21587.0,35.0273,35.0574,35.0273,35.0348,21587.0
2018-06-28 13:40:00,46.58,46.61,46.56,46.59,15483.0,35.0348,35.0574,35.0198,35.0423,15483.0
2018-06-28 13:45:00,46.58,46.59,46.55,46.55,19104.0,35.0348,35.0423,35.0122,35.0122,19104.0
2018-06-28 13:50:00,46.55,46.59,46.53,46.59,24157.0,35.0122,35.0423,34.9972,35.0423,24157.0
2018-06-28 13:55:00,46.59,46.59,46.54,46.55,19024.0,35.0423,35.0423,35.0047,35.0122,19024.0
2018-06-28 14:00:00,46.55,46.59,46.54,46.56,21184.0,35.0122,35.0423,35.0047,35.0198,21184.0
2018-06-28 14:05:00,46.57,46.57,46.52,46.53,31302.0,35.0273,35.0273,34.9897,34.9972,31302.0
2018-06-28 14:10:00,46.52,46.55,46.51,46.54,17856.0,34.9897,35.0122,34.9822,35.0047,17856.0
2018-06-28 14:15:00,46.54,46.55,46.51,46.53,26788.0,35.0047,35.0122,34.9822,34.9972,26788.0
2018-06-28 14:20:00,46.54,46.55,46.52,46.53,26262.0,35.0047,35.0122,34.9897,34.9972,26262.0
2018-06-28 14:25:00,46.54,46.57,46.53,46.57,18904.0,35.0047,35.0273,34.9972,35.0273,18904.0
2018-06-28 14:30:00,46.57,46.59,46.56,46.57,26174.0,35.0273,35.0423,35.0198,35.0273,26174.0
2018-06-28 14:35:00,46.57,46.6,46.57,46.6,21129.0,35.0273,35.0499,35.0273,35.0499,21129.0
2018-06-28 14:40:00,46.6,46.61,46.55,46.55,28224.0,35.0499,35.0574,35.0122,35.0122,28224.0
2018-06-28 14:45:00,46.55,46.56,46.53,46.53,35880.0,35.0122,35.0198,34.9972,34.9972,35880.0
2018-06-28 14:50:00,46.53,46.53,46.49,46.5,15222.0,34.9972,34.9972,34.9671,34.9746,15222.0
2018-06-28 14:55:00,46.49,46.51,46.45,46.47,57137.0,34.9671,34.9822,34.937,34.9521,57137.0
2018-06-28 15:00:00,46.47,46.52,46.46,46.47,52105.0,34.9521,34.9897,34.9446,34.9521,52105.0
2018-06-28 15:05:00,46.47,46.51,46.46,46.47,27463.0,34.9521,34.9822,34.9446,34.9521,27463.0
2018-06-28 15:10:00,46.47,46.47,46.39,46.41,44689.0,34.9521,34.9521,34.8919,34.9069,44689.0
2018-06-28 15:15:00,46.41,46.46,46.39,46.4,87516.0,34.9069,34.9446,34.8919,34.8994,87516.0
2018-06-28 15:20:00,46.41,46.41,46.36,46.37,31984.0,34.9069,34.9069,34.8693,34.8769,31984.0
2018-06-28 15:25:00,46.36,46.4,46.36,46.36,33689.0,34.8693,34.8994,34.8693,34.8693,33689.0
2018-06-28 15:30:00,46.36,46.37,46.29,46.32,62191.0,34.8693,34.8769,34.8167,34.8393,62191.0
2018-06-28 15:35:00,46.32,46.37,46.3,46.3,40865.0,34.8393,34.8769,34.8242,34.8242,40865.0
2018-06-28 15:40:00,46.31,46.39,46.3,46.37,60749.0,34.8317,34.8919,34.8242,34.8769,60749.0
2018-06-28 15:45:00,46.38,46.39,46.32,46.36,72394.0,34.8844,34.8919,34.8393,34.8693,72394.0
2018-06-28 15:50:00,46.35,46.36,46.27,46.29,100433.0,34.8618,34.8693,34.8016,34.8167,100433.0
2018-06-28 15:55:00,46.28,46.35,46.27,46.34,294431.0,34.8092,34.8618,34.8016,34.8543,294431.0
2018-06-29 09:30:00,46.31,46.31,46.0,46.15,146879.0,34.8317,34.8317,34.5986,34.7114,146879.0
2018-06-29 09:35:00,46.17,46.3,46.17,46.3,34968.0,34.7264,34.8242,34.7264,34.8242,34968.0
2018-06-29 09:40:00,46.29,46.38,46.28,46.31,36834.0,34.8167,34.8844,34.8092,34.8317,36834.0
2018-06-29 09:45:00,46.33,46.45,46.31,46.36,41254.0,34.8468,34.937,34.8317,34.8693,41254.0
2018-06-29 09:50:00,46.36,46.38,46.26,46.28,40130.0,34.8693,34.8844,34.7941,34.8092,40130.0
2018-06-29 09:55:00,46.28,46.33,46.22,46.32,31317.0,34.8092,34.8468,34.764,34.8393,31317.0
2018-06-29 10:00:00,46.32,46.32,46.18,46.22,31144.0,34.8393,34.8393,34.734,34.764,31144.0
2018-06-29 10:05:00,46.23,46.29,46.18,46.19,83361.0,34.7716,34.8167,34.734,34.7415,83361.0
2018-06-29 10:10:00,46.17,46.25,46.15,46.17,78698.0,34.7264,34.7866,34.7114,34.7264,78698.0
2018-06-29 10:15:00,46.18,46.19,46.13,46.14,25824.0,34.734,34.7415,34.6963,34.7039,25824.0
2018-06-29 10:20:00,46.13,46.14,46.09,46.12,39377.0,34.6963,34.7039,34.6663,34.6888,39377.0
2018-06-29 10:25:00,46.12,46.14,46.08,46.08,28642.0,34.6888,34.7039,34.6587,34.6587,28642.0
2018-06-29 10:30:00,46.08,46.16,46.07,46.15,32043.0,34.6587,34.7189,34.6512,34.7114,32043.0
2018-06-29 10:35:00,46.15,46.18,46.04,46.08,34085.0,34.7114,34.734,34.6287,34.6587,34085.0
2018-06-29 10:40:00,46.08,46.17,46.07,46.12,32425.0,34.6587,34.7264,34.6512,34.6888,32425.0
2018-06-29 10:45:00,46.13,46.23,46.08,46.19,28970.0,34.6963,34.7716,34.6587,34.7415,28970.0
2018-06-29 10:50:00,46.19,46.25,46.17,46.21,39452.0,34.7415,34.7866,34.7264,34.7565,39452.0
2018-06-29 10:55:00,46.22,46.26,46.17,46.26,35662.0,34.764,34.7941,34.7264,34.7941,35662.0
2018-06-29 11:00:00,46.25,46.36,46.24,46.34,35640.0,34.7866,34.8693,34.7791,34.8543,35640.0
2018-06-29 11:05:00,46.35,46.39,46.31,46.32,28899.0,34.8618,34.8919,34.8317,34.8393,28899.0
2018-06-29 11:10:00,46.31,46.33,46.28,46.33,41026.0,34.8317,34.8468,34.8092,34.8468,41026.0
2018-06-29 11:15:00,46.33,46.36,46.31,46.34,36365.0,34.8468,34.8693,34.8317,34.8543,36365.0
2018-06-29 11:20:00,46.35,46.38,46.28,46.38,30091.0,34.8618,34.8844,34.8092,34.8844,30091.0
2018-06-29 11:25:00,46.38,46.39,46.33,46.36,65145.0,34.8844,34.8919,34.8468,34.8693,65145.0
2018-06-29 11:30:00,46.37,46.49,46.36,46.48,98005.0,34.8769,34.9671,34.8693,34.9596,98005.0
2018-06-29 11:35:00,46.48,46.5,46.41,46.48,33377.0,34.9596,34.9746,34.9069,34.9596,33377.0
2018-06-29 11:40:00,46.49,46.55,46.48,46.48,37682.0,34.9671,35.0122,34.9596,34.9596,37682.0
2018-06-29 11:45:00,46.48,46.54,46.46,46.5,29117.0,34.9596,35.0047,34.9446,34.9746,29117.0
2018-06-29 11:50:00,46.51,46.51,46.45,46.47,14613.0,34.9822,34.9822,34.937,34.9521,14613.0
2018-06-29 11:55:00,46.47,46.49,46.45,46.46,20388.0,34.9521,34.9671,34.937,34.9446,20388.0
2018-06-29 12:00:00,46.47,46.51,46.45,46.46,29542.0,34.9521,34.9822,34.937,34.9446,29542.0
2018-06-29 12:05:00,46.46,46.48,46.43,46.47,21936.0,34.9446,34.9596,34.922,34.9521,21936.0
2018-06-29 12:10:00,46.47,46.48,46.42,46.43,11797.0,34.9521,34.9596,34.9145,34.922,11797.0
2018-06-29 12:15:00,46.43,46.47,46.4,46.47,21477.0,34.922,34.9521,34.8994,34.9521,21477.0
2018-06-29 12:20:00,46.47,46.51,46.45,46.51,16544.0,34.9521,34.9822,34.937,34.9822,16544.0
2018-06-29 12:25:00,46.52,46.56,46.52,46.53,12310.0,34.9897,35.0198,34.9897,34.9972,12310.0
2018-06-29 12:30:00,46.54,46.56,46.53,46.54,22696.0,35.0047,35.0198,34.9972,35.0047,22696.0
2018-06-29 12:35:00,46.53,46.54,46.5,46.52,19520.0,34.9972,35.0047,34.9746,34.9897,19520.0
2018-06-29 12:40:00,46.51,46.51,46.46,46.47,14754.0,34.9822,34.9822,34.9446,34.9521,14754.0
2018-06-29 12:45:00,46.48,46.5,46.46,46.47,16418.0,34.9596,34.9746,34.9446,34.9521,16418.0
2018-06-29 12:50:00,46.47,46.51,46.47,46.5,18478.0,34.9521,34.9822,34.9521,34.9746,18478.0
2018-06-29 12:55:00,46.5,46.54,46.5,46.52,11132.0,34.9746,35.0047,34.9746,34.9897,11132.0
2018-06-29 13:00:00,46.52,46.52,46.49,46.5,12926.0,34.9897,34.9897,34.9671,34.9746,12926.0
2018-06-29 13:05:00,46.5,46.56,46.48,46.55,49146.0,34.9746,35.0198,34.9596,35.0122,49146.0
2018-06-29 13:10:00,46.56,46.59,46.55,46.56,12794.0,35.0198,35.0423,35.0122,35.0198,12794.0
2018-06-29 13:15:00,46.57,46.58,46.55,46.58,9070.0,35.0273,35.0348,35.0122,35.0348,9070.0
2018-06-29 13:20:00,46.58,46.59,46.56,46.56,8100.0,35.0348,35.0423,35.0198,35.0198,8100.0
2018-06-29 13:25:00,46.57,46.57,46.51,46.52,32547.0,35.0273,35.0273,34.9822,34.9897,32547.0
2018-06-29 13:30:00,46.52,46.55,46.5,46.54,33001.0,34.9897,35.0122,34.9746,35.0047,33001.0
2018-06-29 13:35:00,46.54,46.55,46.52,46.53,16445.0,35.0047,35.0122,34.9897,34.9972,16445.0
2018-06-29 13:40:00,46.54,46.55,46.5,46.52,13934.0,35.0047,35.0122,34.9746,34.9897,13934.0
2018-06-29 13:45:00,46.51,46.52,46.48,46.49,27752.0,34.9822,34.9897,34.9596,34.9671,27752.0
2018-06-29 13:50:00,46.48,46.54,46.48,46.54,11806.0,34.9596,35.0047,34.9596,35.0047,11806.0
2018-06-29 13:55:00,46.54,46.59,46.53,46.55,14553.0,35.0047,35.0423,34.9972,35.0122,14553.0
2018-06-29 14:00:00,46.55,46.55,46.51,46.55,14675.0,35.0122,35.0122,34.9822,35.0122,14675.0
2018-06-29 14:05:00,46.54,46.54,46.45,46.47,33596.0,35.0047,35.0047,34.937,34.9521,33596.0
2018-06-29 14:10:00,46.48,46.48,46.43,46.44,10252.0,34.9596,34.9596,34.922,34.9295,10252.0
2018-06-29 14:15:00,46.44,46.45,46.39,46.41,21881.0,34.9295,34.937,34.8919,34.9069,21881.0
2018-06-29 14:20:00,46.4,46.44,46.4,46.43,20246.0,34.8994,34.9295,34.8994,34.922,20246.0
2018-06-29 14:25:00,46.44,46.47,46.44,46.47,8127.0,34.9295,34.9521,34.9295,34.9521,8127.0
2018-06-29 14:30:00,46.47,46.49,46.46,46.47,15274.0,34.9521,34.9671,34.9446,34.9521,15274.0
2018-06-29 14:35:00,46.48,46.52,46.47,46.47,14146.0,34.9596,34.9897,34.9521,34.9521,14146.0
2018-06-29 14:40:00,46.47,46.51,46.46,46.48,14925.0,34.9521,34.9822,34.9446,34.9596,14925.0
2018-06-29 14:45:00,46.48,46.48,46.46,46.46,18066.0,34.9596,34.9596,34.9446,34.9446,18066.0
2018-06-29 14:50:00,46.46,46.52,46.45,46.51,19480.0,34.9446,34.9897,34.937,34.9822,19480.0
2018-06-29 14:55:00,46.51,46.53,46.48,46.5,28936.0,34.9822,34.9972,34.9596,34.9746,28936.0
2018-06-29 15:00:00,46.5,46.5,46.47,46.48,26078.0,34.9746,34.9746,34.9521,34.9596,26078.0
2018-06-29 15:05:00,46.47,46.5,46.46,46.47,17778.0,34.9521,34.9746,34.9446,34.9521,17778.0
2018-06-29 15:10:00,46.48,46.5,46.44,46.44,14832.0,34.9596,34.9746,34.9295,34.9295,14832.0
2018-06-29 15:15:00,46.45,46.5,46.44,46.48,21697.0,34.937,34.9746,34.9295,34.9596,21697.0
2018-06-29 15:20:00,46.49,46.5,46.46,46.5,21044.0,34.9671,34.9746,34.9446,34.9746,21044.0
2018-06-29 15:25:00,46.49,46.52,46.46,46.46,28453.0,34.9671,34.9897,34.9446,34.9446,28453.0
2018-06-29 15:30:00,46.46,46.48,46.43,46.45,28299.0,34.9446,34.9596,34.922,34.937,28299.0
2018-06-29 15:35:00,46.46,46.46,46.41,46.42,32648.0,34.9446,34.9446,34.9069,34.9145,32648.0
2018-06-29 15:40:00,46.42,46.45,46.41,46.43,30673.0,34.9145,34.937,34.9069,34.922,30673.0
2018-06-29 15:45:00,46.43,46.44,46.36,46.37,66356.0,34.922,34.9295,34.8693,34.8769,66356.0
2018-06-29 15:50:00,46.36,46.4,46.33,46.36,90036.0,34.8693,34.8994,34.8468,34.8693,90036.0
2018-06-29 15:55:00,46.36,46.39,46.29,46.31,301182.0,34.8693,34.8919,34.8167,34.8317,301182.0
2018-07-02 09:30:00,46.42,46.64,46.4,46.56,75536.0,34.9145,35.0799,34.8994,35.0198,75536.0
2018-07-02 09:35:00,46.57,46.65,46.52,46.53,22732.0,35.0273,35.0875,34.9897,34.9972,22732.0
2018-07-02 09:40:00,46.54,46.64,46.53,46.62,30389.0,35.0047,35.0799,34.9972,35.0649,30389.0
2018-07-02 09:45:00,46.62,46.62,46.54,46.55,41469.0,35.0649,35.0649,35.0047,35.0122,41469.0
2018-07-02 09:50:00,46.55,46.56,46.49,46.55,40368.0,35.0122,35.0198,34.9671,35.0122,40368.0
2018-07-02 09:55:00,46.54,46.61,46.54,46.61,27211.0,35.0047,35.0574,35.0047,35.0574,27211.0
2018-07-02 10:00:00,46.61,46.74,46.59,46.73,52238.0,35.0574,35.1552,35.0423,35.1476,52238.0
2018-07-02 10:05:00,46.74,46.8,46.73,46.77,45306.0,35.1552,35.2003,35.1476,35.1777,45306.0
2018-07-02 10:10:00,46.76,46.82,46.69,46.78,67382.0,35.1702,35.2153,35.1175,35.1852,67382.0
2018-07-02 10:15:00,46.77,46.77,46.66,46.66,37622.0,35.1777,35.1777,35.095,35.095,37622.0
2018-07-02 10:20:00,46.66,46.71,46.61,46.61,32354.0,35.095,35.1326,35.0574,35.0574,32354.0
2018-07-02 10:25:00,46.62,46.68,46.6,46.61,54053.0,35.0649,35.11,35.0499,35.0574,54053.0
2018-07-02 10:30:00,46.61,46.63,46.55,46.6,78976.0,35.0574,35.0724,35.0122,35.0499,78976.0
2018-07-02 10:35:00,46.59,46.62,46.53,46.54,40945.0,35.0423,35.0649,34.9972,35.0047,40945.0
2018-07-02 10:40:00,46.55,46.61,46.53,46.56,37056.0,35.0122,35.0574,34.9972,35.0198,37056.0
2018-07-02 10:45:00,46.56,46.66,46.55,46.61,32227.0,35.0198,35.095,35.0122,35.0574,32227.0
2018-07-02 10:50:00,46.61,46.62,46.54,46.56,22327.0,35.0574,35.0649,35.0047,35.0198,22327.0
2018-07-02 10:55:00,46.55,46.57,46.5,46.5,28220.0,35.0122,35.0273,34.9746,34.9746,28220.0
2018-07-02 11:00:00,46.5,46.59,46.49,46.5,47107.0,34.9746,35.0423,34.9671,34.9746,47107.0
2018-07-02 11:05:00,46.5,46.58,46.46,46.57,23022.0,34.9746,35.0348,34.9446,35.0273,23022.0
2018-07-02 11:10:00,46.57,46.66,46.56,46.66,19541.0,35.0273,35.095,35.0198,35.095,19541.0
2018-07-02 11:15:00,46.65,46.7,46.63,46.69,27723.0,35.0875,35.1251,35.0724,35.1175,27723.0
2018-07-02 11:20:00,46.71,46.74,46.66,46.66,65629.0,35.1326,35.1552,35.095,35.095,65629.0
2018-07-02 11:25:00,46.66,46.69,46.6,46.61,40088.0,35.095,35.1175,35.0499,35.0574,40088.0
2018-07-02 11:30:00,46.61,46.61,46.55,46.55,58954.0,35.0574,35.0574,35.0122,35.0122,58954.0
2018-07-02 11:35:00,46.55,46.59,46.51,46.59,46427.0,35.0122,35.0423,34.9822,35.0423,46427.0
2018-07-02 11:40:00,46.59,46.7,46.58,46.7,23789.0,35.0423,35.1251,35.0348,35.1251,23789.0
2018-07-02 11:45:00,46.69,46.7,46.66,46.69,31026.0,35.1175,35.1251,35.095,35.1175,31026.0
2018-07-02 11:50:00,46.69,46.71,46.63,46.63,34797.0,35.1175,35.1326,35.0724,35.0724,34797.0
2018-07-02 11:55:00,46.63,46.63,46.57,46.58,31915.0,35.0724,35.0724,35.0273,35.0348,31915.0
2018-07-02 12:00:00,46.58,46.59,46.54,46.55,24141.0,35.0348,35.0423,35.0047,35.0122,24141.0
2018-07-02 12:05:00,46.54,46.57,46.53,46.54,39294.0,35.0047,35.0273,34.9972,35.0047,39294.0
2018-07-02 12:10:00,46.54,46.54,46.49,46.5,32377.0,35.0047,35.0047,34.9671,34.9746,32377.0
2018-07-02 12:15:00,46.5,46.52,46.48,46.48,42117.0,34.9746,34.9897,34.9596,34.9596,42117.0
2018-07-02 12:20:00,46.47,46.51,46.45,46.5,26248.0,34.9521,34.9822,34.937,34.9746,26248.0
2018-07-02 12:25:00,46.49,46.54,46.47,46.47,20544.0,34.9671,35.0047,34.9521,34.9521,20544.0
2018-07-02 12:30:00,46.47,46.51,46.45,46.5,21272.0,34.9521,34.9822,34.937,34.9746,21272.0
2018-07-02 12:35:00,46.49,46.51,46.47,46.5,17424.0,34.9671,34.9822,34.9521,34.9746,17424.0
2018-07-02 12:40:00,46.5,46.51,46.44,46.44,13805.0,34.9746,34.9822,34.9295,34.9295,13805.0
2018-07-02 12:45:00,46.44,46.47,46.37,46.41,50628.0,34.9295,34.9521,34.8769,34.9069,50628.0
2018-07-02 12:50:00,46.4,46.47,46.4,46.47,144691.0,34.8994,34.9521,34.8994,34.9521,144691.0
2018-07-02 12:55:00,46.46,46.52,46.45,46.46,22774.0,34.9446,34.9897,34.937,34.9446,22774.0
2018-07-02 13:00:00,46.46,46.46,46.42,46.44,24347.0,34.9446,34.9446,34.9145,34.9295,24347.0
2018-07-02 13:05:00,46.44,46.52,46.44,46.45,31473.0,34.9295,34.9897,34.9295,34.937,31473.0
2018-07-02 13:10:00,46.46,46.54,46.45,46.49,25889.0,34.9446,35.0047,34.937,34.9671,25889.0
2018-07-02 13:15:00,46.48,46.5,46.46,46.48,25828.0,34.9596,34.9746,34.9446,34.9596,25828.0
2018-07-02 13:20:00,46.49,46.51,46.46,46.51,19019.0,34.9671,34.9822,34.9446,34.9822,19019.0
2018-07-02 13:25:00,46.5,46.53,46.47,46.53,20379.0,34.9746,34.9972,34.9521,34.9972,20379.0
2018-07-02 13:30:00,46.52,46.53,46.48,46.48,35433.0,34.9897,34.9972,34.9596,34.9596,35433.0
2018-07-02 13:35:00,46.48,46.53,46.48,46.49,41812.0,34.9596,34.9972,34.9596,34.9671,41812.0
2018-07-02 13:40:00,46.49,46.5,46.47,46.49,23254.0,34.9671,34.9746,34.9521,34.9671,23254.0
2018-07-02 13:45:00,46.48,46.55,46.48,46.53,27132.0,34.9596,35.0122,34.9596,34.9972,27132.0
2018-07-02 13:50:00,46.54,46.6,46.51,46.58,26636.0,35.0047,35.0499,34.9822,35.0348,26636.0
2018-07-02 13:55:00,46.57,46.59,46.56,46.59,15257.0,35.0273,35.0423,35.0198,35.0423,15257.0
2018-07-02 14:00:00,46.59,46.64,46.58,46.63,31391.0,35.0423,35.0799,35.0348,35.0724,31391.0
2018-07-02 14:05:00,46.63,46.67,46.61,46.67,45368.0,35.0724,35.1025,35.0574,35.1025,45368.0
2018-07-02 14:10:00,46.67,46.69,46.62,46.62,28005.0,35.1025,35.1175,35.0649,35.0649,28005.0
2018-07-02 14:15:00,46.61,46.71,46.61,46.69,26825.0,35.0574,35.1326,35.0574,35.1175,26825.0
2018-07-02 14:20:00,46.69,46.74,46.68,46.74,29717.0,35.1175,35.1552,35.11,35.1552,29717.0
2018-07-02 14:25:00,46.74,46.79,46.73,46.79,52225.0,35.1552,35.1928,35.1476,35.1928,52225.0
2018-07-02 14:30:00,46.79,46.85,46.77,46.82,48061.0,35.1928,35.2379,35.1777,35.2153,48061.0
2018-07-02 14:35:00,46.82,46.83,46.75,46.77,37900.0,35.2153,35.2228,35.1627,35.1777,37900.0
2018-07-02 14:40:00,46.77,46.78,46.74,46.77,26861.0,35.1777,35.1852,35.1552,35.1777,26861.0
2018-07-02 14:45:00,46.77,46.82,46.76,46.77,26322.0,35.1777,35.2153,35.1702,35.1777,26322.0
2018-07-02 14:50:00,46.77,46.77,46.74,46.76,14691.0,35.1777,35.1777,35.1552,35.1702,14691.0
2018-07-02 14:55:00,46.76,46.76,46.72,46.76,24901.0,35.1702,35.1702,35.1401,35.1702,24901.0
2018-07-02 15:00:00,46.75,46.77,46.73,46.75,19822.0,35.1627,35.1777,35.1476,35.1627,19822.0
2018-07-02 15:05:00,46.75,46.75,46.66,46.67,46965.0,35.1627,35.1627,35.095,35.1025,46965.0
2018-07-02 15:10:00,46.67,46.74,46.67,46.72,28586.0,35.1025,35.1552,35.1025,35.1401,28586.0
2018-07-02 15:15:00,46.73,46.79,46.72,46.79,36447.0,35.1476,35.1928,35.1401,35.1928,36447.0
2018-07-02 15:20:00,46.8,46.8,46.76,46.78,28466.0,35.2003,35.2003,35.1702,35.1852,28466.0
2018-07-02 15:25:00,46.78,46.78,46.72,46.75,28585.0,35.1852,35.1852,35.1401,35.1627,28585.0
2018-07-02 15:30:00,46.74,46.79,46.74,46.76,43760.0,35.1552,35.1928,35.1552,35.1702,43760.0
2018-07-02 15:35:00,46.76,46.79,46.73,46.76,44459.0,35.1702,35.1928,35.1476,35.1702,44459.0
2018-07-02 15:40:00,46.76,46.79,46.71,46.78,53680.0,35.1702,35.1928,35.1326,35.1852,53680.0
2018-07-02 15:45:00,46.78,46.8,46.72,46.75,209514.0,35.1852,35.2003,35.1401,35.1627,209514.0
2018-07-02 15:50:00,46.76,46.84,46.75,46.81,87318.0,35.1702,35.2304,35.1627,35.2078,87318.0
2018-07-02 15:55:00,46.82,46.91,46.8,46.89,262945.0,35.2153,35.283,35.2003,35.268,262945.0
2018-07-03 09:30:00,46.83,46.88,46.7,46.86,62038.0,35.2228,35.2605,35.1251,35.2454,62038.0
2018-07-03 09:35:00,46.87,46.95,46.76,46.94,53006.0,35.2529,35.3131,35.1702,35.3056,53006.0
2018-07-03 09:40:00,46.94,46.96,46.81,46.86,27636.0,35.3056,35.3206,35.2078,35.2454,27636.0
2018-07-03 09:45:00,46.85,46.98,46.81,46.96,46275.0,35.2379,35.3357,35.2078,35.3206,46275.0
2018-07-03 09:50:00,46.96,47.08,46.96,47.04,133405.0,35.3206,35.4109,35.3206,35.3808,133405.0
2018-07-03 09:55:00,47.04,47.05,46.94,46.94,48115.0,35.3808,35.3883,35.3056,35.3056,48115.0
2018-07-03 10:00:00,46.94,47.04,46.93,47.02,46678.0,35.3056,35.3808,35.2981,35.3658,46678.0
2018-07-03 10:05:00,47.02,47.09,47.0,47.07,75912.0,35.3658,35.4184,35.3507,35.4034,75912.0
2018-07-03 10:10:00,47.07,47.07,46.93,46.94,42325.0,35.4034,35.4034,35.2981,35.3056,42325.0
2018-07-03 10:15:00,46.94,46.95,46.87,46.88,39447.0,35.3056,35.3131,35.2529,35.2605,39447.0
2018-07-03 10:20:00,46.87,46.96,46.85,46.92,40039.0,35.2529,35.3206,35.2379,35.2905,40039.0
2018-07-03 10:25:00,46.92,46.99,46.89,46.98,86323.0,35.2905,35.3432,35.268,35.3357,86323.0
2018-07-03 10:30:00,46.98,46.98,46.93,46.95,21275.0,35.3357,35.3357,35.2981,35.3131,21275.0
2018-07-03 10:35:00,46.93,46.93,46.83,46.87,25501.0,35.2981,35.2981,35.2228,35.2529,25501.0
2018-07-03 10:40:00,46.88,46.97,46.87,46.94,27230.0,35.2605,35.3281,35.2529,35.3056,27230.0
2018-07-03 10:45:00,46.95,47.08,46.95,47.05,42115.0,35.3131,35.4109,35.3131,35.3883,42115.0
2018-07-03 10:50:00,47.05,47.06,46.97,46.98,26797.0,35.3883,35.3958,35.3281,35.3357,26797.0
2018-07-03 10:55:00,46.97,47.03,46.95,47.02,19760.0,35.3281,35.3733,35.3131,35.3658,19760.0
2018-07-03 11:00:00,47.01,47.03,46.98,46.99,24895.0,35.3582,35.3733,35.3357,35.3432,24895.0
2018-07-03 11:05:00,46.99,47.03,46.99,47.02,21930.0,35.3432,35.3733,35.3432,35.3658,21930.0
2018-07-03 11:10:00,47.03,47.06,47.01,47.06,31209.0,35.3733,35.3958,35.3582,35.3958,31209.0
2018-07-03 11:15:00,47.05,47.11,47.05,47.11,45475.0,35.3883,35.4334,35.3883,35.4334,45475.0
2018-07-03 11:20:00,47.11,47.13,47.07,47.13,27043.0,35.4334,35.4485,35.4034,35.4485,27043.0
2018-07-03 11:25:00,47.13,47.16,47.12,47.14,29893.0,35.4485,35.4711,35.441,35.456,29893.0
2018-07-03 11:30:00,47.14,47.2,47.13,47.19,57406.0,35.456,35.5011,35.4485,35.4936,57406.0
2018-07-03 11:35:00,47.19,47.21,47.16,47.19,60322.0,35.4936,35.5087,35.4711,35.4936,60322.0
2018-07-03 11:40:00,47.18,47.28,47.18,47.25,53090.0,35.4861,35.5613,35.4861,35.5387,53090.0
2018-07-03 11:45:00,47.25,47.25,47.17,47.23,36504.0,35.5387,35.5387,35.4786,35.5237,36504.0
2018-07-03 11:50:00,47.24,47.32,47.24,47.3,34775.0,35.5312,35.5914,35.5312,35.5764,34775.0
2018-07-03 11:55:00,47.32,47.33,47.28,47.32,33843.0,35.5914,35.5989,35.5613,35.5914,33843.0
2018-07-03 12:00:00,47.33,47.34,47.27,47.27,47611.0,35.5989,35.6064,35.5538,35.5538,47611.0
2018-07-03 12:05:00,47.26,47.27,47.2,47.22,28312.0,35.5463,35.5538,35.5011,35.5162,28312.0
2018-07-03 12:10:00,47.22,47.29,47.21,47.25,39617.0,35.5162,35.5688,35.5087,35.5387,39617.0
2018-07-03 12:15:00,47.26,47.27,47.18,47.19,27915.0,35.5463,35.5538,35.4861,35.4936,27915.0
2018-07-03 12:20:00,47.19,47.19,47.14,47.14,29569.0,35.4936,35.4936,35.456,35.456,29569.0
2018-07-03 12:25:00,47.14,47.17,47.1,47.1,27185.0,35.456,35.4786,35.4259,35.4259,27185.0
2018-07-03 12:30:00,47.1,47.17,47.1,47.15,42337.0,35.4259,35.4786,35.4259,35.4635,42337.0
2018-07-03 12:35:00,47.15,47.16,47.09,47.09,29149.0,35.4635,35.4711,35.4184,35.4184,29149.0
2018-07-03 12:40:00,47.09,47.09,47.04,47.04,30309.0,35.4184,35.4184,35.3808,35.3808,30309.0
2018-07-03 12:45:00,47.04,47.09,47.03,47.04,50062.0,35.3808,35.4184,35.3733,35.3808,50062.0
2018-07-03 12:50:00,47.04,47.05,46.97,46.98,54807.0,35.3808,35.3883,35.3281,35.3357,54807.0
2018-07-03 12:55:00,46.97,47.04,46.94,47.04,162446.0,35.3281,35.3808,35.3056,35.3808,162446.0
2018-07-05 09:30:00,47.02,47.09,46.86,46.94,103748.0,35.3658,35.4184,35.2454,35.3056,103748.0
2018-07-05 09:35:00,46.95,47.05,46.83,47.04,47125.0,35.3131,35.3883,35.2228,35.3808,47125.0
2018-07-05 09:40:00,47.05,47.15,46.98,47.15,30274.0,35.3883,35.4635,35.3357,35.4635,30274.0
2018-07-05 09:45:00,47.16,47.16,47.06,47.11,34746.0,35.4711,35.4711,35.3958,35.4334,34746.0
2018-07-05 09:50:00,47.1,47.19,47.08,47.11,30909.0,35.4259,35.4936,35.4109,35.4334,30909.0
2018-07-05 09:55:00,47.11,47.16,47.08,47.16,38046.0,35.4334,35.4711,35.4109,35.4711,38046.0
2018-07-05 10:00:00,47.18,47.23,47.16,47.19,22835.0,35.4861,35.5237,35.4711,35.4936,22835.0
2018-07-05 10:05:00,47.19,47.22,47.12,47.15,38530.0,35.4936,35.5162,35.441,35.4635,38530.0
2018-07-05 10:10:00,47.15,47.25,47.15,47.15,32264.0,35.4635,35.5387,35.4635,35.4635,32264.0
2018-07-05 10:15:00,47.14,47.25,47.13,47.24,31270.0,35.456,35.5387,35.4485,35.5312,31270.0
2018-07-05 10:20:00,47.25,47.32,47.22,47.26,72984.0,35.5387,35.5914,35.5162,35.5463,72984.0
2018-07-05 10:25:00,47.26,47.28,47.18,47.21,46739.0,35.5463,35.5613,35.4861,35.5087,46739.0
2018-07-05 10:30:00,47.22,47.24,47.17,47.18,39964.0,35.5162,35.5312,35.4786,35.4861,39964.0
2018-07-05 10:35:00,47.18,47.23,47.18,47.22,31363.0,35.4861,35.5237,35.4861,35.5162,31363.0
2018-07-05 10:40:00,47.23,47.25,47.21,47.21,52666.0,35.5237,35.5387,35.5087,35.5087,52666.0
2018-07-05 10:45:00,47.2,47.26,47.18,47.24,37436.0,35.5011,35.5463,35.4861,35.5312,37436.0
2018-07-05 10:50:00,47.24,47.24,47.16,47.17,35508.0,35.5312,35.5312,35.4711,35.4786,35508.0
2018-07-05 10:55:00,47.16,47.26,47.15,47.25,23979.0,35.4711,35.5463,35.4635,35.5387,23979.0
2018-07-05 11:00:00,47.24,47.28,47.2,47.23,29218.0,35.5312,35.5613,35.5011,35.5237,29218.0
2018-07-05 11:05:00,47.23,47.25,47.17,47.18,33983.0,35.5237,35.5387,35.4786,35.4861,33983.0
2018-07-05 11:10:00,47.17,47.21,47.15,47.16,53817.0,35.4786,35.5087,35.4635,35.4711,53817.0
2018-07-05 11:15:00,47.15,47.2,47.1,47.14,49473.0,35.4635,35.5011,35.4259,35.456,49473.0
2018-07-05 11:20:00,47.14,47.14,47.08,47.08,45684.0,35.456,35.456,35.4109,35.4109,45684.0
2018-07-05 11:25:00,47.08,47.09,47.05,47.07,33921.0,35.4109,35.4184,35.3883,35.4034,33921.0
2018-07-05 11:30:00,47.06,47.06,47.0,47.06,19158.0,35.3958,35.3958,35.3507,35.3958,19158.0
2018-07-05 11:35:00,47.06,47.06,47.03,47.04,18630.0,35.3958,35.3958,35.3733,35.3808,18630.0
2018-07-05 11:40:00,47.04,47.06,47.02,47.04,32699.0,35.3808,35.3958,35.3658,35.3808,32699.0
2018-07-05 11:45:00,47.04,47.04,47.0,47.03,15187.0,35.3808,35.3808,35.3507,35.3733,15187.0
2018-07-05 11:50:00,47.04,47.08,47.03,47.05,18906.0,35.3808,35.4109,35.3733,35.3883,18906.0
2018-07-05 11:55:00,47.05,47.09,47.04,47.09,22441.0,35.3883,35.4184,35.3808,35.4184,22441.0
2018-07-05 12:00:00,47.09,47.16,47.08,47.15,15668.0,35.4184,35.4711,35.4109,35.4635,15668.0
2018-07-05 12:05:00,47.15,47.23,47.14,47.23,51441.0,35.4635,35.5237,35.456,35.5237,51441.0
2018-07-05 12:10:00,47.23,47.27,47.22,47.27,27291.0,35.5237,35.5538,35.5162,35.5538,27291.0
2018-07-05 12:15:00,47.27,47.28,47.24,47.26,30431.0,35.5538,35.5613,35.5312,35.5463,30431.0
2018-07-05 12:20:00,47.26,47.29,47.24,47.28,27084.0,35.5463,35.5688,35.5312,35.5613,27084.0
2018-07-05 12:25:00,47.28,47.28,47.19,47.2,13806.0,35.5613,35.5613,35.4936,35.5011,13806.0
2018-07-05 12:30:00,47.2,47.21,47.15,47.15,12703.0,35.5011,35.5087,35.4635,35.4635,12703.0
2018-07-05 12:35:00,47.15,47.17,47.12,47.12,19442.0,35.4635,35.4786,35.441,35.441,19442.0
2018-07-05 12:40:00,47.13,47.18,47.11,47.18,16729.0,35.4485,35.4861,35.4334,35.4861,16729.0
2018-07-05 12:45:00,47.18,47.21,47.17,47.2,13418.0,35.4861,35.5087,35.4786,35.5011,13418.0
2018-07-05 12:50:00,47.21,47.22,47.16,47.19,30680.0,35.5087,35.5162,35.4711,35.4936,30680.0
2018-07-05 12:55:00,47.18,47.19,47.16,47.16,28147.0,35.4861,35.4936,35.4711,35.4711,28147.0
2018-07-05 13:00:00,47.16,47.16,47.13,47.14,15739.0,35.4711,35.4711,35.4485,35.456,15739.0
2018-07-05 13:05:00,47.14,47.14,47.1,47.13,15964.0,35.456,35.456,35.4259,35.4485,15964.0
2018-07-05 13:10:00,47.13,47.14,47.1,47.11,19831.0,35.4485,35.456,35.4259,35.4334,19831.0
2018-07-05 13:15:00,47.11,47.18,47.11,47.18,30639.0,35.4334,35.4861,35.4334,35.4861,30639.0
2018-07-05 13:20:00,47.18,47.19,47.12,47.14,15681.0,35.4861,35.4936,35.441,35.456,15681.0
2018-07-05 13:25:00,47.14,47.15,47.13,47.13,13305.0,35.456,35.4635,35.4485,35.4485,13305.0
2018-07-05 13:30:00,47.12,47.16,47.1,47.1,33046.0,35.441,35.4711,35.4259,35.4259,33046.0
2018-07-05 13:35:00,47.1,47.14,47.1,47.12,17291.0,35.4259,35.456,35.4259,35.441,17291.0
2018-07-05 13:40:00,47.12,47.15,47.12,47.14,16862.0,35.441,35.4635,35.441,35.456,16862.0
2018-07-05 13:45:00,47.14,47.2,47.12,47.2,26563.0,35.456,35.5011,35.441,35.5011,26563.0
2018-07-05 13:50:00,47.2,47.24,47.19,47.22,23708.0,35.5011,35.5312,35.4936,35.5162,23708.0
2018-07-05 13:55:00,47.22,47.23,47.21,47.23,7984.0,35.5162,35.5237,35.5087,35.5237,7984.0
2018-07-05 14:00:00,47.23,47.3,47.23,47.27,79661.0,35.5237,35.5764,35.5237,35.5538,79661.0
2018-07-05 14:05:00,47.26,47.28,47.23,47.26,26048.0,35.5463,35.5613,35.5237,35.5463,26048.0
2018-07-05 14:10:00,47.26,47.27,47.15,47.19,18382.0,35.5463,35.5538,35.4635,35.4936,18382.0
2018-07-05 14:15:00,47.19,47.28,47.19,47.25,40373.0,35.4936,35.5613,35.4936,35.5387,40373.0
2018-07-05 14:20:00,47.25,47.28,47.22,47.27,18220.0,35.5387,35.5613,35.5162,35.5538,18220.0
2018-07-05 14:25:00,47.28,47.3,47.28,47.29,17707.0,35.5613,35.5764,35.5613,35.5688,17707.0
2018-07-05 14:30:00,47.29,47.31,47.27,47.31,20794.0,35.5688,35.5839,35.5538,35.5839,20794.0
2018-07-05 14:35:00,47.3,47.33,47.3,47.31,32931.0,35.5764,35.5989,35.5764,35.5839,32931.0
2018-07-05 14:40:00,47.31,47.31,47.28,47.3,22074.0,35.5839,35.5839,35.5613,35.5764,22074.0
2018-07-05 14:45:00,47.31,47.32,47.27,47.29,41476.0,35.5839,35.5914,35.5538,35.5688,41476.0
2018-07-05 14:50:00,47.3,47.31,47.27,47.28,22483.0,35.5764,35.5839,35.5538,35.5613,22483.0
2018-07-05 14:55:00,47.29,47.33,47.28,47.31,24157.0,35.5688,35.5989,35.5613,35.5839,24157.0
2018-07-05 15:00:00,47.31,47.32,47.26,47.29,45876.0,35.5839,35.5914,35.5463,35.5688,45876.0
2018-07-05 15:05:00,47.3,47.32,47.28,47.31,27376.0,35.5764,35.5914,35.5613,35.5839,27376.0
2018-07-05 15:10:00,47.32,47.33,47.3,47.33,47047.0,35.5914,35.5989,35.5764,35.5989,47047.0
2018-07-05 15:15:00,47.32,47.34,47.3,47.34,49256.0,35.5914,35.6064,35.5764,35.6064,49256.0
2018-07-05 15:20:00,47.34,47.37,47.3,47.31,85017.0,35.6064,35.629,35.5764,35.5839,85017.0
2018-07-05 15:25:00,47.32,47.36,47.31,47.33,30523.0,35.5914,35.6215,35.5839,35.5989,30523.0
2018-07-05 15:30:00,47.34,47.4,47.3,47.39,62922.0,35.6064,35.6516,35.5764,35.644,62922.0
2018-07-05 15:35:00,47.39,47.42,47.36,47.38,81629.0,35.644,35.6666,35.6215,35.6365,81629.0
2018-07-05 15:40:00,47.38,47.44,47.37,47.43,83158.0,35.6365,35.6817,35.629,35.6741,83158.0
2018-07-05 15:45:00,47.44,47.49,47.41,47.42,121060.0,35.6817,35.7193,35.6591,35.6666,121060.0
2018-07-05 15:50:00,47.42,47.48,47.41,47.46,75385.0,35.6666,35.7117,35.6591,35.6967,75385.0
2018-07-05 15:55:00,47.47,47.56,47.45,47.55,289123.0,35.7042,35.7719,35.6892,35.7644,289123.0
2018-07-06 09:30:00,47.55,47.66,47.47,47.48,87343.0,35.7644,35.8471,35.7042,35.7117,87343.0
2018-07-06 09:35:00,47.48,47.62,47.48,47.56,26875.0,35.7117,35.817,35.7117,35.7719,26875.0
2018-07-06 09:40:00,47.55,47.67,47.55,47.65,21912.0,35.7644,35.8546,35.7644,35.8396,21912.0
2018-07-06 09:45:00,47.64,47.73,47.6,47.6,28856.0,35.8321,35.8998,35.802,35.802,28856.0
2018-07-06 09:50:00,47.61,47.68,47.58,47.68,33098.0,35.8095,35.8622,35.787,35.8622,33098.0
2018-07-06 09:55:00,47.68,47.72,47.62,47.63,22297.0,35.8622,35.8923,35.817,35.8246,22297.0
2018-07-06 10:00:00,47.63,47.73,47.63,47.68,41225.0,35.8246,35.8998,35.8246,35.8622,41225.0
2018-07-06 10:05:00,47.67,47.73,47.66,47.7,25644.0,35.8546,35.8998,35.8471,35.8772,25644.0
2018-07-06 10:10:00,47.7,47.73,47.68,47.7,93528.0,35.8772,35.8998,35.8622,35.8772,93528.0
2018-07-06 10:15:00,47.69,47.75,47.67,47.75,43781.0,35.8697,35.9148,35.8546,35.9148,43781.0
2018-07-06 10:20:00,47.74,47.77,47.69,47.75,36078.0,35.9073,35.9299,35.8697,35.9148,36078.0
2018-07-06 10:25:00,47.75,47.75,47.64,47.66,30958.0,35.9148,35.9148,35.8321,35.8471,30958.0
2018-07-06 10:30:00,47.66,47.69,47.61,47.66,27537.0,35.8471,35.8697,35.8095,35.8471,27537.0
2018-07-06 10:35:00,47.66,47.68,47.58,47.64,31340.0,35.8471,35.8622,35.787,35.8321,31340.0
2018-07-06 10:40:00,47.64,47.66,47.56,47.58,28043.0,35.8321,35.8471,35.7719,35.787,28043.0
2018-07-06 10:45:00,47.58,47.66,47.57,47.6,30334.0,35.787,35.8471,35.7794,35.802,30334.0
2018-07-06 10:50:00,47.61,47.67,47.61,47.65,48764.0,35.8095,35.8546,35.8095,35.8396,48764.0
2018-07-06 10:55:00,47.65,47.68,47.63,47.67,52621.0,35.8396,35.8622,35.8246,35.8546,52621.0
2018-07-06 11:00:00,47.66,47.68,47.62,47.62,52028.0,35.8471,35.8622,35.817,35.817,52028.0
2018-07-06 11:05:00,47.62,47.73,47.61,47.71,42051.0,35.817,35.8998,35.8095,35.8847,42051.0
2018-07-06 11:10:00,47.71,47.72,47.69,47.71,36063.0,35.8847,35.8923,35.8697,35.8847,36063.0
2018-07-06 11:15:00,47.71,47.8,47.71,47.79,30576.0,35.8847,35.9524,35.8847,35.9449,30576.0
2018-07-06 11:20:00,47.79,47.81,47.72,47.77,39455.0,35.9449,35.9599,35.8923,35.9299,39455.0
2018-07-06 11:25:00,47.77,47.79,47.7,47.71,29452.0,35.9299,35.9449,35.8772,35.8847,29452.0
2018-07-06 11:30:00,47.71,47.73,47.68,47.7,14541.0,35.8847,35.8998,35.8622,35.8772,14541.0
2018-07-06 11:35:00,47.7,47.7,47.65,47.68,21394.0,35.8772,35.8772,35.8396,35.8622,21394.0
2018-07-06 11:40:00,47.68,47.76,47.68,47.73,27634.0,35.8622,35.9223,35.8622,35.8998,27634.0
2018-07-06 11:45:00,47.72,47.75,47.68,47.68,15101.0,35.8923,35.9148,35.8622,35.8622,15101.0
2018-07-06 11:50:00,47.68,47.73,47.67,47.7,27796.0,35.8622,35.8998,35.8546,35.8772,27796.0
2018-07-06 11:55:00,47.71,47.72,47.69,47.7,29035.0,35.8847,35.8923,35.8697,35.8772,29035.0
2018-07-06 12:00:00,47.71,47.74,47.68,47.72,23947.0,35.8847,35.9073,35.8622,35.8923,23947.0
2018-07-06 12:05:00,47.72,47.76,47.71,47.76,19522.0,35.8923,35.9223,35.8847,35.9223,19522.0
2018-07-06 12:10:00,47.76,47.77,47.74,47.75,20813.0,35.9223,35.9299,35.9073,35.9148,20813.0
2018-07-06 12:15:00,47.75,47.76,47.7,47.72,16605.0,35.9148,35.9223,35.8772,35.8923,16605.0
2018-07-06 12:20:00,47.72,47.73,47.69,47.73,25664.0,35.8923,35.8998,35.8697,35.8998,25664.0
2018-07-06 12:25:00,47.73,47.76,47.72,47.73,24838.0,35.8998,35.9223,35.8923,35.8998,24838.0
2018-07-06 12:30:00,47.72,47.73,47.65,47.66,21498.0,35.8923,35.8998,35.8396,35.8471,21498.0
2018-07-06 12:35:00,47.65,47.69,47.65,47.68,29194.0,35.8396,35.8697,35.8396,35.8622,29194.0
2018-07-06 12:40:00,47.68,47.68,47.63,47.67,15896.0,35.8622,35.8622,35.8246,35.8546,15896.0
2018-07-06 12:45:00,47.67,47.7,47.65,47.7,17415.0,35.8546,35.8772,35.8396,35.8772,17415.0
2018-07-06 12:50:00,47.7,47.75,47.7,47.74,19622.0,35.8772,35.9148,35.8772,35.9073,19622.0
2018-07-06 12:55:00,47.74,47.74,47.7,47.71,31912.0,35.9073,35.9073,35.8772,35.8847,31912.0
2018-07-06 13:00:00,47.71,47.77,47.71,47.77,40549.0,35.8847,35.9299,35.8847,35.9299,40549.0
2018-07-06 13:05:00,47.77,47.77,47.74,47.77,15273.0,35.9299,35.9299,35.9073,35.9299,15273.0
2018-07-06 13:10:00,47.77,47.83,47.77,47.81,27745.0,35.9299,35.975,35.9299,35.9599,27745.0
2018-07-06 13:15:00,47.8,47.83,47.79,47.8,28245.0,35.9524,35.975,35.9449,35.9524,28245.0
2018-07-06 13:20:00,47.8,47.82,47.79,47.8,10948.0,35.9524,35.9675,35.9449,35.9524,10948.0
2018-07-06 13:25:00,47.8,47.84,47.79,47.83,12973.0,35.9524,35.9825,35.9449,35.975,12973.0
2018-07-06 13:30:00,47.83,47.85,47.82,47.83,15529.0,35.975,35.99,35.9675,35.975,15529.0
2018-07-06 13:35:00,47.83,47.83,47.79,47.8,12135.0,35.975,35.975,35.9449,35.9524,12135.0
2018-07-06 13:40:00,47.8,47.8,47.73,47.76,25912.0,35.9524,35.9524,35.8998,35.9223,25912.0
2018-07-06 13:45:00,47.77,47.78,47.73,47.73,27654.0,35.9299,35.9374,35.8998,35.8998,27654.0
2018-07-06 13:50:00,47.74,47.77,47.73,47.76,11007.0,35.9073,35.9299,35.8998,35.9223,11007.0
2018-07-06 13:55:00,47.76,47.82,47.76,47.82,24090.0,35.9223,35.9675,35.9223,35.9675,24090.0
2018-07-06 14:00:00,47.82,47.84,47.81,47.83,14093.0,35.9675,35.9825,35.9599,35.975,14093.0
2018-07-06 14:05:00,47.83,47.84,47.79,47.8,70461.0,35.975,35.9825,35.9449,35.9524,70461.0
2018-07-06 14:10:00,47.81,47.83,47.76,47.78,19050.0,35.9599,35.975,35.9223,35.9374,19050.0
2018-07-06 14:15:00,47.78,47.78,47.75,47.77,17154.0,35.9374,35.9374,35.9148,35.9299,17154.0
2018-07-06 14:20:00,47.77,47.8,47.76,47.77,15724.0,35.9299,35.9524,35.9223,35.9299,15724.0
2018-07-06 14:25:00,47.77,47.77,47.74,47.77,15863.0,35.9299,35.9299,35.9073,35.9299,15863.0
2018-07-06 14:30:00,47.77,47.81,47.76,47.78,23719.0,35.9299,35.9599,35.9223,35.9374,23719.0
2018-07-06 14:35:00,47.78,47.82,47.78,47.81,14186.0,35.9374,35.9675,35.9374,35.9599,14186.0
2018-07-06 14:40:00,47.81,47.82,47.78,47.79,14126.0,35.9599,35.9675,35.9374,35.9449,14126.0
2018-07-06 14:45:00,47.79,47.79,47.77,47.77,16454.0,35.9449,35.9449,35.9299,35.9299,16454.0
2018-07-06 14:50:00,47.78,47.78,47.75,47.78,61312.0,35.9374,35.9374,35.9148,35.9374,61312.0
2018-07-06 14:55:00,47.77,47.8,47.77,47.79,22856.0,35.9299,35.9524,35.9299,35.9449,22856.0
2018-07-06 15:00:00,47.79,47.83,47.79,47.79,24291.0,35.9449,35.975,35.9449,35.9449,24291.0
2018-07-06 15:05:00,47.8,47.84,47.79,47.82,12763.0,35.9524,35.9825,35.9449,35.9675,12763.0
2018-07-06 15:10:00,47.83,47.85,47.79,47.8,30161.0,35.975,35.99,35.9449,35.9524,30161.0
2018-07-06 15:15:00,47.79,47.79,47.74,47.74,26493.0,35.9449,35.9449,35.9073,35.9073,26493.0
2018-07-06 15:20:00,47.75,47.75,47.72,47.75,23895.0,35.9148,35.9148,35.8923,35.9148,23895.0
2018-07-06 15:25:00,47.76,47.79,47.75,47.78,34904.0,35.9223,35.9449,35.9148,35.9374,34904.0
2018-07-06 15:30:00,47.77,47.78,47.71,47.74,49140.0,35.9299,35.9374,35.8847,35.9073,49140.0
2018-07-06 15:35:00,47.75,47.76,47.71,47.73,65291.0,35.9148,35.9223,35.8847,35.8998,65291.0
2018-07-06 15:40:00,47.74,47.74,47.66,47.66,71987.0,35.9073,35.9073,35.8471,35.8471,71987.0
2018-07-06 15:45:00,47.66,47.68,47.61,47.64,91861.0,35.8471,35.8622,35.8095,35.8321,91861.0
2018-07-06 15:50:00,47.63,47.69,47.63,47.68,52004.0,35.8246,35.8697,35.8246,35.8622,52004.0
2018-07-06 15:55:00,47.68,47.78,47.67,47.75,276052.0,35.8622,35.9374,35.8546,35.9148,276052.0
2018-07-09 09:30:00,47.69,47.71,47.51,47.52,85959.0,35.8697,35.8847,35.7343,35.7418,85959.0
2018-07-09 09:35:00,47.52,47.54,47.43,47.46,59002.0,35.7418,35.7569,35.6741,35.6967,59002.0
2018-07-09 09:40:00,47.47,47.5,47.36,47.38,55007.0,35.7042,35.7268,35.6215,35.6365,55007.0
2018-07-09 09:45:00,47.38,47.39,47.3,47.39,88259.0,35.6365,35.644,35.5764,35.644,88259.0
2018-07-09 09:50:00,47.39,47.41,47.28,47.34,57425.0,35.644,35.6591,35.5613,35.6064,57425.0
2018-07-09 09:55:00,47.34,47.37,47.22,47.22,35948.0,35.6064,35.629,35.5162,35.5162,35948.0
2018-07-09 10:00:00,47.22,47.33,47.22,47.33,28939.0,35.5162,35.5989,35.5162,35.5989,28939.0
2018-07-09 10:05:00,47.32,47.34,47.22,47.26,50973.0,35.5914,35.6064,35.5162,35.5463,50973.0
2018-07-09 10:10:00,47.25,47.32,47.2,47.29,44275.0,35.5387,35.5914,35.5011,35.5688,44275.0
2018-07-09 10:15:00,47.29,47.32,47.24,47.29,27688.0,35.5688,35.5914,35.5312,35.5688,27688.0
2018-07-09 10:20:00,47.28,47.28,47.14,47.16,46392.0,35.5613,35.5613,35.456,35.4711,46392.0
2018-07-09 10:25:00,47.17,47.21,47.15,47.19,29940.0,35.4786,35.5087,35.4635,35.4936,29940.0
2018-07-09 10:30:00,47.18,47.24,47.18,47.19,30326.0,35.4861,35.5312,35.4861,35.4936,30326.0
2018-07-09 10:35:00,47.2,47.2,47.1,47.12,31545.0,35.5011,35.5011,35.4259,35.441,31545.0
2018-07-09 10:40:00,47.12,47.2,47.08,47.17,25479.0,35.441,35.5011,35.4109,35.4786,25479.0
2018-07-09 10:45:00,47.16,47.22,47.14,47.2,21179.0,35.4711,35.5162,35.456,35.5011,21179.0
2018-07-09 10:50:00,47.22,47.22,47.1,47.11,18702.0,35.5162,35.5162,35.4259,35.4334,18702.0
2018-07-09 10:55:00,47.11,47.19,47.1,47.18,23722.0,35.4334,35.4936,35.4259,35.4861,23722.0
2018-07-09 11:00:00,47.18,47.19,47.09,47.09,47429.0,35.4861,35.4936,35.4184,35.4184,47429.0
2018-07-09 11:05:00,47.1,47.14,47.06,47.07,41976.0,35.4259,35.456,35.3958,35.4034,41976.0
2018-07-09 11:10:00,47.07,47.15,47.07,47.15,33538.0,35.4034,35.4635,35.4034,35.4635,33538.0
2018-07-09 11:15:00,47.15,47.17,47.11,47.14,40166.0,35.4635,35.4786,35.4334,35.456,40166.0
2018-07-09 11:20:00,47.14,47.19,47.14,47.19,31249.0,35.456,35.4936,35.456,35.4936,31249.0
2018-07-09 11:25:00,47.18,47.2,47.14,47.17,43925.0,35.4861,35.5011,35.456,35.4786,43925.0
2018-07-09 11:30:00,47.18,47.22,47.16,47.2,36270.0,35.4861,35.5162,35.4711,35.5011,36270.0
2018-07-09 11:35:00,47.2,47.22,47.19,47.2,27623.0,35.5011,35.5162,35.4936,35.5011,27623.0
2018-07-09 11:40:00,47.2,47.2,47.13,47.14,47247.0,35.5011,35.5011,35.4485,35.456,47247.0
2018-07-09 11:45:00,47.14,47.23,47.14,47.21,31109.0,35.456,35.5237,35.456,35.5087,31109.0
2018-07-09 11:50:00,47.22,47.22,47.18,47.2,20133.0,35.5162,35.5162,35.4861,35.5011,20133.0
2018-07-09 11:55:00,47.2,47.23,47.19,47.22,16438.0,35.5011,35.5237,35.4936,35.5162,16438.0
2018-07-09 12:00:00,47.23,47.25,47.22,47.25,39177.0,35.5237,35.5387,35.5162,35.5387,39177.0
2018-07-09 12:05:00,47.25,47.3,47.23,47.27,28313.0,35.5387,35.5764,35.5237,35.5538,28313.0
2018-07-09 12:10:00,47.27,47.29,47.21,47.22,75830.0,35.5538,35.5688,35.5087,35.5162,75830.0
2018-07-09 12:15:00,47.21,47.22,47.18,47.18,28196.0,35.5087,35.5162,35.4861,35.4861,28196.0
2018-07-09 12:20:00,47.19,47.2,47.17,47.18,13104.0,35.4936,35.5011,35.4786,35.4861,13104.0
2018-07-09 12:25:00,47.18,47.18,47.14,47.17,18573.0,35.4861,35.4861,35.456,35.4786,18573.0
2018-07-09 12:30:00,47.17,47.18,47.12,47.13,18226.0,35.4786,35.4861,35.441,35.4485,18226.0
2018-07-09 12:35:00,47.14,47.14,47.06,47.06,51643.0,35.456,35.456,35.3958,35.3958,51643.0
2018-07-09 12:40:00,47.07,47.09,47.06,47.08,31189.0,35.4034,35.4184,35.3958,35.4109,31189.0
2018-07-09 12:45:00,47.07,47.09,47.03,47.04,42175.0,35.4034,35.4184,35.3733,35.3808,42175.0
2018-07-09 12:50:00,47.04,47.04,47.0,47.01,37583.0,35.3808,35.3808,35.3507,35.3582,37583.0
2018-07-09 12:55:00,47.02,47.02,46.95,46.96,42950.0,35.3658,35.3658,35.3131,35.3206,42950.0
2018-07-09 13:00:00,46.96,46.99,46.91,46.91,27080.0,35.3206,35.3432,35.283,35.283,27080.0
2018-07-09 13:05:00,46.91,46.93,46.84,46.84,50233.0,35.283,35.2981,35.2304,35.2304,50233.0
2018-07-09 13:10:00,46.84,46.86,46.8,46.81,29961.0,35.2304,35.2454,35.2003,35.2078,29961.0
2018-07-09 13:15:00,46.82,46.82,46.74,46.75,38524.0,35.2153,35.2153,35.1552,35.1627,38524.0
2018-07-09 13:20:00,46.76,46.78,46.68,46.7,30065.0,35.1702,35.1852,35.11,35.1251,30065.0
2018-07-09 13:25:00,46.7,46.73,46.65,46.65,52414.0,35.1251,35.1476,35.0875,35.0875,52414.0
2018-07-09 13:30:00,46.64,46.66,46.6,46.62,44026.0,35.0799,35.095,35.0499,35.0649,44026.0
2018-07-09 13:35:00,46.61,46.68,46.59,46.67,30832.0,35.0574,35.11,35.0423,35.1025,30832.0
2018-07-09 13:40:00,46.68,46.71,46.67,46.67,27067.0,35.11,35.1326,35.1025,35.1025,27067.0
2018-07-09 13:45:00,46.67,46.67,46.63,46.65,26550.0,35.1025,35.1025,35.0724,35.0875,26550.0
2018-07-09 13:50:00,46.65,46.67,46.63,46.66,14796.0,35.0875,35.1025,35.0724,35.095,14796.0
2018-07-09 13:55:00,46.66,46.68,46.59,46.61,33547.0,35.095,35.11,35.0423,35.0574,33547.0
2018-07-09 14:00:00,46.61,46.61,46.56,46.57,33886.0,35.0574,35.0574,35.0198,35.0273,33886.0
2018-07-09 14:05:00,46.58,46.59,46.53,46.53,67205.0,35.0348,35.0423,34.9972,34.9972,67205.0
2018-07-09 14:10:00,46.54,46.58,46.52,46.57,30788.0,35.0047,35.0348,34.9897,35.0273,30788.0
2018-07-09 14:15:00,46.57,46.57,46.52,46.55,48385.0,35.0273,35.0273,34.9897,35.0122,48385.0
2018-07-09 14:20:00,46.55,46.55,46.47,46.51,165992.0,35.0122,35.0122,34.9521,34.9822,165992.0
2018-07-09 14:25:00,46.51,46.54,46.45,46.46,51104.0,34.9822,35.0047,34.937,34.9446,51104.0
2018-07-09 14:30:00,46.47,46.53,46.42,46.45,54499.0,34.9521,34.9972,34.9145,34.937,54499.0
2018-07-09 14:35:00,46.44,46.49,46.43,46.48,52326.0,34.9295,34.9671,34.922,34.9596,52326.0
2018-07-09 14:40:00,46.48,46.51,46.47,46.48,30430.0,34.9596,34.9822,34.9521,34.9596,30430.0
2018-07-09 14:45:00,46.48,46.49,46.44,46.44,49706.0,34.9596,34.9671,34.9295,34.9295,49706.0
2018-07-09 14:50:00,46.45,46.46,46.36,46.36,50556.0,34.937,34.9446,34.8693,34.8693,50556.0
2018-07-09 14:55:00,46.36,46.4,46.33,46.35,38985.0,34.8693,34.8994,34.8468,34.8618,38985.0
2018-07-09 15:00:00,46.36,46.42,46.36,46.41,53074.0,34.8693,34.9145,34.8693,34.9069,53074.0
2018-07-09 15:05:00,46.4,46.41,46.37,46.37,52272.0,34.8994,34.9069,34.8769,34.8769,52272.0
2018-07-09 15:10:00,46.38,46.38,46.33,46.34,36991.0,34.8844,34.8844,34.8468,34.8543,36991.0
2018-07-09 15:15:00,46.34,46.36,46.32,46.36,31205.0,34.8543,34.8693,34.8393,34.8693,31205.0
2018-07-09 15:20:00,46.36,46.36,46.29,46.3,62319.0,34.8693,34.8693,34.8167,34.8242,62319.0
2018-07-09 15:25:00,46.3,46.31,46.26,46.28,48064.0,34.8242,34.8317,34.7941,34.8092,48064.0
2018-07-09 15:30:00,46.28,46.3,46.27,46.29,55033.0,34.8092,34.8242,34.8016,34.8167,55033.0
2018-07-09 15:35:00,46.29,46.31,46.22,46.24,97889.0,34.8167,34.8317,34.764,34.7791,97889.0
2018-07-09 15:40:00,46.24,46.26,46.19,46.23,103996.0,34.7791,34.7941,34.7415,34.7716,103996.0
2018-07-09 15:45:00,46.23,46.3,46.22,46.29,121539.0,34.7716,34.8242,34.764,34.8167,121539.0
2018-07-09 15:50:00,46.29,46.3,46.27,46.29,110281.0,34.8167,34.8242,34.8016,34.8167,110281.0
2018-07-09 15:55:00,46.29,46.39,46.29,46.37,245316.0,34.8167,34.8919,34.8167,34.8769,245316.0
2018-07-10 09:30:00,46.25,46.35,46.02,46.05,282211.0,34.7866,34.8618,34.6136,34.6362,282211.0
2018-07-10 09:35:00,46.05,46.33,46.02,46.29,163584.0,34.6362,34.8468,34.6136,34.8167,163584.0
2018-07-10 09:40:00,46.29,46.38,46.18,46.18,74914.0,34.8167,34.8844,34.734,34.734,74914.0
2018-07-10 09:45:00,46.19,46.45,46.17,46.4,77607.0,34.7415,34.937,34.7264,34.8994,77607.0
2018-07-10 09:50:00,46.4,46.48,46.37,46.48,60864.0,34.8994,34.9596,34.8769,34.9596,60864.0
2018-07-10 09:55:00,46.48,46.49,46.37,46.49,139512.0,34.9596,34.9671,34.8769,34.9671,139512.0
2018-07-10 10:00:00,46.49,46.71,46.47,46.7,141684.0,34.9671,35.1326,34.9521,35.1251,141684.0
2018-07-10 10:05:00,46.69,46.8,46.65,46.8,95439.0,35.1175,35.2003,35.0875,35.2003,95439.0
2018-07-10 10:10:00,46.8,46.8,46.66,46.66,85621.0,35.2003,35.2003,35.095,35.095,85621.0
2018-07-10 10:15:00,46.66,46.69,46.52,46.63,543830.0,35.095,35.1175,34.9897,35.0724,543830.0
2018-07-10 10:20:00,46.62,46.72,46.58,46.59,86175.0,35.0649,35.1401,35.0348,35.0423,86175.0
2018-07-10 10:25:00,46.59,46.65,46.57,46.61,30254.0,35.0423,35.0875,35.0273,35.0574,30254.0
2018-07-10 10:30:00,46.6,46.75,46.56,46.71,41697.0,35.0499,35.1627,35.0198,35.1326,41697.0
2018-07-10 10:35:00,46.72,46.87,46.69,46.85,71788.0,35.1401,35.2529,35.1175,35.2379,71788.0
2018-07-10 10:40:00,46.85,46.9,46.79,46.82,595065.0,35.2379,35.2755,35.1928,35.2153,595065.0
2018-07-10 10:45:00,46.82,46.9,46.76,46.8,127082.0,35.2153,35.2755,35.1702,35.2003,127082.0
2018-07-10 10:50:00,46.8,46.92,46.8,46.84,44134.0,35.2003,35.2905,35.2003,35.2304,44134.0
2018-07-10 10:55:00,46.85,46.97,46.84,46.96,39948.0,35.2379,35.3281,35.2304,35.3206,39948.0
2018-07-10 11:00:00,46.96,46.99,46.85,46.87,37131.0,35.3206,35.3432,35.2379,35.2529,37131.0
2018-07-10 11:05:00,46.87,46.9,46.81,46.88,98221.0,35.2529,35.2755,35.2078,35.2605,98221.0
2018-07-10 11:10:00,46.88,46.96,46.86,46.87,52304.0,35.2605,35.3206,35.2454,35.2529,52304.0
2018-07-10 11:15:00,46.85,46.93,46.81,46.92,45336.0,35.2379,35.2981,35.2078,35.2905,45336.0
2018-07-10 11:20:00,46.93,46.93,46.86,46.87,40831.0,35.2981,35.2981,35.2454,35.2529,40831.0
2018-07-10 11:25:00,46.87,46.97,46.87,46.97,63977.0,35.2529,35.3281,35.2529,35.3281,63977.0
2018-07-10 11:30:00,46.97,46.98,46.92,46.96,96209.0,35.3281,35.3357,35.2905,35.3206,96209.0
2018-07-10 11:35:00,46.97,47.0,46.88,46.89,88205.0,35.3281,35.3507,35.2605,35.268,88205.0
2018-07-10 11:40:00,46.89,46.94,46.87,46.94,29507.0,35.268,35.3056,35.2529,35.3056,29507.0
2018-07-10 11:45:00,46.94,47.0,46.92,46.93,32331.0,35.3056,35.3507,35.2905,35.2981,32331.0
2018-07-10 11:50:00,46.93,47.04,46.91,47.04,38771.0,35.2981,35.3808,35.283,35.3808,38771.0
2018-07-10 11:55:00,47.04,47.12,47.03,47.09,51024.0,35.3808,35.441,35.3733,35.4184,51024.0
2018-07-10 12:00:00,47.09,47.2,47.06,47.19,55052.0,35.4184,35.5011,35.3958,35.4936,55052.0
2018-07-10 12:05:00,47.19,47.22,47.15,47.21,37823.0,35.4936,35.5162,35.4635,35.5087,37823.0
2018-07-10 12:10:00,47.21,47.28,47.2,47.27,45722.0,35.5087,35.5613,35.5011,35.5538,45722.0
2018-07-10 12:15:00,47.27,47.32,47.24,47.28,39221.0,35.5538,35.5914,35.5312,35.5613,39221.0
2018-07-10 12:20:00,47.28,47.32,47.27,47.3,79783.0,35.5613,35.5914,35.5538,35.5764,79783.0
2018-07-10 12:25:00,47.3,47.37,47.28,47.36,68608.0,35.5764,35.629,35.5613,35.6215,68608.0
2018-07-10 12:30:00,47.36,47.4,47.35,47.38,58220.0,35.6215,35.6516,35.614,35.6365,58220.0
2018-07-10 12:35:00,47.39,47.39,47.36,47.38,42264.0,35.644,35.644,35.6215,35.6365,42264.0
2018-07-10 12:40:00,47.38,47.45,47.37,47.45,69529.0,35.6365,35.6892,35.629,35.6892,69529.0
2018-07-10 12:45:00,47.45,47.54,47.45,47.51,93074.0,35.6892,35.7569,35.6892,35.7343,93074.0
2018-07-10 12:50:00,47.51,47.53,47.4,47.41,142045.0,35.7343,35.7493,35.6516,35.6591,142045.0
2018-07-10 12:55:00,47.41,47.42,47.32,47.34,71240.0,35.6591,35.6666,35.5914,35.6064,71240.0
2018-07-10 13:00:00,47.34,47.42,47.32,47.41,68261.0,35.6064,35.6666,35.5914,35.6591,68261.0
2018-07-10 13:05:00,47.41,47.44,47.39,47.43,63037.0,35.6591,35.6817,35.644,35.6741,63037.0
2018-07-10 13:10:00,47.43,47.47,47.41,47.44,60746.0,35.6741,35.7042,35.6591,35.6817,60746.0
2018-07-10 13:15:00,47.44,47.5,47.43,47.47,40875.0,35.6817,35.7268,35.6741,35.7042,40875.0
2018-07-10 13:20:00,47.48,47.55,47.44,47.55,68925.0,35.7117,35.7644,35.6817,35.7644,68925.0
2018-07-10 13:25:00,47.55,47.55,47.45,47.47,36025.0,35.7644,35.7644,35.6892,35.7042,36025.0
2018-07-10 13:30:00,47.46,47.5,47.4,47.42,84643.0,35.6967,35.7268,35.6516,35.6666,84643.0
2018-07-10 13:35:00,47.43,47.55,47.43,47.5,70378.0,35.6741,35.7644,35.6741,35.7268,70378.0
2018-07-10 13:40:00,47.5,47.53,47.42,47.45,68836.0,35.7268,35.7493,35.6666,35.6892,68836.0
2018-07-10 13:45:00,47.45,47.6,47.44,47.57,77528.0,35.6892,35.802,35.6817,35.7794,77528.0
2018-07-10 13:50:00,47.57,47.61,47.55,47.61,112703.0,35.7794,35.8095,35.7644,35.8095,112703.0
2018-07-10 13:55:00,47.61,47.62,47.52,47.54,55220.0,35.8095,35.817,35.7418,35.7569,55220.0
2018-07-10 14:00:00,47.54,47.56,47.52,47.56,29022.0,35.7569,35.7719,35.7418,35.7719,29022.0
2018-07-10 14:05:00,47.56,47.64,47.56,47.64,76286.0,35.7719,35.8321,35.7719,35.8321,76286.0
2018-07-10 14:10:00,47.64,47.7,47.61,47.69,226063.0,35.8321,35.8772,35.8095,35.8697,226063.0
2018-07-10 14:15:00,47.7,47.73,47.68,47.7,75319.0,35.8772,35.8998,35.8622,35.8772,75319.0
2018-07-10 14:20:00,47.69,47.73,47.68,47.7,81026.0,35.8697,35.8998,35.8622,35.8772,81026.0
2018-07-10 14:25:00,47.7,47.71,47.67,47.68,72287.0,35.8772,35.8847,35.8546,35.8622,72287.0
2018-07-10 14:30:00,47.68,47.7,47.68,47.69,86779.0,35.8622,35.8772,35.8622,35.8697,86779.0
2018-07-10 14:35:00,47.69,47.69,47.59,47.63,167706.0,35.8697,35.8697,35.7945,35.8246,167706.0
2018-07-10 14:40:00,47.63,47.64,47.59,47.59,59856.0,35.8246,35.8321,35.7945,35.7945,59856.0
2018-07-10 14:45:00,47.6,47.63,47.57,47.58,109607.0,35.802,35.8246,35.7794,35.787,109607.0
2018-07-10 14:50:00,47.58,47.58,47.55,47.57,97933.0,35.787,35.787,35.7644,35.7794,97933.0
2018-07-10 14:55:00,47.57,47.6,47.5,47.51,97914.0,35.7794,35.802,35.7268,35.7343,97914.0
2018-07-10 15:00:00,47.52,47.57,47.5,47.54,68228.0,35.7418,35.7794,35.7268,35.7569,68228.0
2018-07-10 15:05:00,47.53,47.56,47.52,47.52,56683.0,35.7493,35.7719,35.7418,35.7418,56683.0
2018-07-10 15:10:00,47.52,47.54,47.47,47.48,69885.0,35.7418,35.7569,35.7042,35.7117,69885.0
2018-07-10 15:15:00,47.48,47.54,47.46,47.51,56022.0,35.7117,35.7569,35.6967,35.7343,56022.0
2018-07-10 15:20:00,47.51,47.52,47.48,47.51,51935.0,35.7343,35.7418,35.7117,35.7343,51935.0
2018-07-10 15:25:00,47.5,47.51,47.39,47.4,100416.0,35.7268,35.7343,35.644,35.6516,100416.0
2018-07-10 15:30:00,47.4,47.41,47.33,47.33,152543.0,35.6516,35.6591,35.5989,35.5989,152543.0
2018-07-10 15:35:00,47.33,47.35,47.31,47.34,87777.0,35.5989,35.614,35.5839,35.6064,87777.0
2018-07-10 15:40:00,47.34,47.34,47.22,47.23,144748.0,35.6064,35.6064,35.5162,35.5237,144748.0
2018-07-10 15:45:00,47.23,47.28,47.22,47.28,142396.0,35.5237,35.5613,35.5162,35.5613,142396.0
2018-07-10 15:50:00,47.27,47.29,47.25,47.29,131730.0,35.5538,35.5688,35.5387,35.5688,131730.0
2018-07-10 15:55:00,47.29,47.36,47.27,47.34,604523.0,35.5688,35.6215,35.5538,35.6064,604523.0
2018-07-11 09:30:00,47.4,47.61,47.32,47.48,173509.0,35.6516,35.8095,35.5914,35.7117,173509.0
2018-07-11 09:35:00,47.48,47.62,47.4,47.62,96069.0,35.7117,35.817,35.6516,35.817,96069.0
2018-07-11 09:40:00,47.62,47.72,47.55,47.69,97326.0,35.817,35.8923,35.7644,35.8697,97326.0
2018-07-11 09:45:00,47.68,47.71,47.54,47.7,102788.0,35.8622,35.8847,35.7569,35.8772,102788.0
2018-07-11 09:50:00,47.7,47.74,47.63,47.7,158863.0,35.8772,35.9073,35.8246,35.8772,158863.0
2018-07-11 09:55:00,47.68,47.8,47.63,47.71,71695.0,35.8622,35.9524,35.8246,35.8847,71695.0
2018-07-11 10:00:00,47.71,47.71,47.59,47.61,74281.0,35.8847,35.8847,35.7945,35.8095,74281.0
2018-07-11 10:05:00,47.61,47.7,47.58,47.7,52143.0,35.8095,35.8772,35.787,35.8772,52143.0
2018-07-11 10:10:00,47.69,47.69,47.58,47.63,37961.0,35.8697,35.8697,35.787,35.8246,37961.0
2018-07-11 10:15:00,47.64,47.68,47.61,47.66,83307.0,35.8321,35.8622,35.8095,35.8471,83307.0
2018-07-11 10:20:00,47.66,47.68,47.57,47.63,81191.0,35.8471,35.8622,35.7794,35.8246,81191.0
2018-07-11 10:25:00,47.64,47.72,47.6,47.7,93270.0,35.8321,35.8923,35.802,35.8772,93270.0
2018-07-11 10:30:00,47.7,47.71,47.59,47.61,75582.0,35.8772,35.8847,35.7945,35.8095,75582.0
2018-07-11 10:35:00,47.62,47.68,47.55,47.63,89551.0,35.817,35.8622,35.7644,35.8246,89551.0
2018-07-11 10:40:00,47.64,47.66,47.58,47.63,39033.0,35.8321,35.8471,35.787,35.8246,39033.0
2018-07-11 10:45:00,47.62,47.8,47.62,47.78,131641.0,35.817,35.9524,35.817,35.9374,131641.0
2018-07-11 10:50:00,47.78,47.85,47.77,47.83,35150.0,35.9374,35.99,35.9299,35.975,35150.0
2018-07-11 10:55:00,47.83,47.87,47.77,47.81,51216.0,35.975,36.0051,35.9299,35.9599,51216.0
2018-07-11 11:00:00,47.81,47.86,47.76,47.84,53103.0,35.9599,35.9976,35.9223,35.9825,53103.0
2018-07-11 11:05:00,47.86,47.89,47.83,47.84,73804.0,35.9976,36.0201,35.975,35.9825,73804.0
2018-07-11 11:10:00,47.83,47.88,47.77,47.78,40740.0,35.975,36.0126,35.9299,35.9374,40740.0
2018-07-11 11:15:00,47.78,47.81,47.73,47.78,31602.0,35.9374,35.9599,35.8998,35.9374,31602.0
2018-07-11 11:20:00,47.79,47.81,47.74,47.8,43624.0,35.9449,35.9599,35.9073,35.9524,43624.0
2018-07-11 11:25:00,47.81,47.82,47.72,47.75,33279.0,35.9599,35.9675,35.8923,35.9148,33279.0
2018-07-11 11:30:00,47.75,47.79,47.74,47.79,54886.0,35.9148,35.9449,35.9073,35.9449,54886.0
2018-07-11 11:35:00,47.8,47.87,47.78,47.81,63199.0,35.9524,36.0051,35.9374,35.9599,63199.0
2018-07-11 11:40:00,47.8,47.86,47.8,47.81,30870.0,35.9524,35.9976,35.9524,35.9599,30870.0
2018-07-11 11:45:00,47.82,47.85,47.78,47.78,22965.0,35.9675,35.99,35.9374,35.9374,22965.0
2018-07-11 11:50:00,47.79,47.8,47.74,47.78,44143.0,35.9449,35.9524,35.9073,35.9374,44143.0
2018-07-11 11:55:00,47.78,47.8,47.75,47.8,43212.0,35.9374,35.9524,35.9148,35.9524,43212.0
2018-07-11 12:00:00,47.79,47.81,47.77,47.77,26135.0,35.9449,35.9599,35.9299,35.9299,26135.0
2018-07-11 12:05:00,47.77,47.78,47.74,47.77,28068.0,35.9299,35.9374,35.9073,35.9299,28068.0
2018-07-11 12:10:00,47.77,47.79,47.75,47.78,19178.0,35.9299,35.9449,35.9148,35.9374,19178.0
2018-07-11 12:15:00,47.78,47.78,47.69,47.72,46196.0,35.9374,35.9374,35.8697,35.8923,46196.0
2018-07-11 12:20:00,47.72,47.74,47.62,47.64,28350.0,35.8923,35.9073,35.817,35.8321,28350.0
2018-07-11 12:25:00,47.64,47.65,47.56,47.59,29625.0,35.8321,35.8396,35.7719,35.7945,29625.0
2018-07-11 12:30:00,47.59,47.64,47.57,47.59,52916.0,35.7945,35.8321,35.7794,35.7945,52916.0
2018-07-11 12:35:00,47.59,47.64,47.58,47.58,41424.0,35.7945,35.8321,35.787,35.787,41424.0
2018-07-11 12:40:00,47.59,47.64,47.59,47.63,19154.0,35.7945,35.8321,35.7945,35.8246,19154.0
2018-07-11 12:45:00,47.63,47.63,47.59,47.61,21862.0,35.8246,35.8246,35.7945,35.8095,21862.0
2018-07-11 12:50:00,47.61,47.66,47.61,47.66,28404.0,35.8095,35.8471,35.8095,35.8471,28404.0
2018-07-11 12:55:00,47.66,47.68,47.63,47.65,23606.0,35.8471,35.8622,35.8246,35.8396,23606.0
2018-07-11 13:00:00,47.65,47.68,47.64,47.66,28981.0,35.8396,35.8622,35.8321,35.8471,28981.0
2018-07-11 13:05:00,47.67,47.68,47.61,47.62,18918.0,35.8546,35.8622,35.8095,35.817,18918.0
2018-07-11 13:10:00,47.61,47.67,47.6,47.65,23902.0,35.8095,35.8546,35.802,35.8396,23902.0
2018-07-11 13:15:00,47.66,47.67,47.64,47.65,13133.0,35.8471,35.8546,35.8321,35.8396,13133.0
2018-07-11 13:20:00,47.64,47.65,47.61,47.61,14147.0,35.8321,35.8396,35.8095,35.8095,14147.0
2018-07-11 13:25:00,47.62,47.62,47.58,47.59,17530.0,35.817,35.817,35.787,35.7945,17530.0
2018-07-11 13:30:00,47.59,47.65,47.59,47.61,38024.0,35.7945,35.8396,35.7945,35.8095,38024.0
2018-07-11 13:35:00,47.61,47.64,47.6,47.64,24093.0,35.8095,35.8321,35.802,35.8321,24093.0
2018-07-11 13:40:00,47.65,47.72,47.65,47.71,26184.0,35.8396,35.8923,35.8396,35.8847,26184.0
2018-07-11 13:45:00,47.7,47.73,47.7,47.71,27399.0,35.8772,35.8998,35.8772,35.8847,27399.0
2018-07-11 13:50:00,47.71,47.72,47.68,47.72,11674.0,35.8847,35.8923,35.8622,35.8923,11674.0
2018-07-11 13:55:00,47.71,47.75,47.71,47.73,14806.0,35.8847,35.9148,35.8847,35.8998,14806.0
2018-07-11 14:00:00,47.73,47.75,47.72,47.75,14458.0,35.8998,35.9148,35.8923,35.9148,14458.0
2018-07-11 14:05:00,47.75,47.81,47.75,47.79,29841.0,35.9148,35.9599,35.9148,35.9449,29841.0
2018-07-11 14:10:00,47.8,47.82,47.78,47.8,24602.0,35.9524,35.9675,35.9374,35.9524,24602.0
2018-07-11 14:15:00,47.8,47.82,47.76,47.82,42037.0,35.9524,35.9675,35.9223,35.9675,42037.0
2018-07-11 14:20:00,47.83,47.83,47.77,47.78,43643.0,35.975,35.975,35.9299,35.9374,43643.0
2018-07-11 14:25:00,47.79,47.81,47.78,47.8,49793.0,35.9449,35.9599,35.9374,35.9524,49793.0
2018-07-11 14:30:00,47.8,47.8,47.7,47.73,39299.0,35.9524,35.9524,35.8772,35.8998,39299.0
2018-07-11 14:35:00,47.73,47.76,47.72,47.75,40927.0,35.8998,35.9223,35.8923,35.9148,40927.0
2018-07-11 14:40:00,47.75,47.79,47.74,47.78,18203.0,35.9148,35.9449,35.9073,35.9374,18203.0
2018-07-11 14:45:00,47.78,47.86,47.77,47.86,38594.0,35.9374,35.9976,35.9299,35.9976,38594.0
2018-07-11 14:50:00,47.86,47.87,47.79,47.8,24224.0,35.9976,36.0051,35.9449,35.9524,24224.0
2018-07-11 14:55:00,47.79,47.81,47.77,47.8,27192.0,35.9449,35.9599,35.9299,35.9524,27192.0
2018-07-11 15:00:00,47.81,47.84,47.78,47.8,55559.0,35.9599,35.9825,35.9374,35.9524,55559.0
2018-07-11 15:05:00,47.8,47.82,47.78,47.79,26426.0,35.9524,35.9675,35.9374,35.9449,26426.0
2018-07-11 15:10:00,47.78,47.79,47.75,47.77,35451.0,35.9374,35.9449,35.9148,35.9299,35451.0
2018-07-11 15:15:00,47.77,47.81,47.77,47.78,41564.0,35.9299,35.9599,35.9299,35.9374,41564.0
2018-07-11 15:20:00,47.78,47.8,47.72,47.73,54667.0,35.9374,35.9524,35.8923,35.8998,54667.0
2018-07-11 15:25:00,47.73,47.76,47.67,47.67,50772.0,35.8998,35.9223,35.8546,35.8546,50772.0
2018-07-11 15:30:00,47.67,47.68,47.58,47.63,66162.0,35.8546,35.8622,35.787,35.8246,66162.0
2018-07-11 15:35:00,47.63,47.63,47.53,47.54,78648.0,35.8246,35.8246,35.7493,35.7569,78648.0
2018-07-11 15:40:00,47.54,47.61,47.51,47.59,59193.0,35.7569,35.8095,35.7343,35.7945,59193.0
2018-07-11 15:45:00,47.59,47.65,47.58,47.62,70924.0,35.7945,35.8396,35.787,35.817,70924.0
2018-07-11 15:50:00,47.62,47.78,47.6,47.77,159217.0,35.817,35.9374,35.802,35.9299,159217.0
2018-07-11 15:55:00,47.77,47.83,47.75,47.77,434382.0,35.9299,35.975,35.9148,35.9299,434382.0
2018-07-12 09:30:00,47.75,47.84,47.68,47.71,101599.0,35.9148,35.9825,35.8622,35.8847,101599.0
2018-07-12 09:35:00,47.74,47.85,47.65,47.72,34671.0,35.9073,35.99,35.8396,35.8923,34671.0
2018-07-12 09:40:00,47.71,47.92,47.71,47.83,43163.0,35.8847,36.0427,35.8847,35.975,43163.0
2018-07-12 09:45:00,47.84,47.93,47.68,47.72,93253.0,35.9825,36.0502,35.8622,35.8923,93253.0
2018-07-12 09:50:00,47.72,47.85,47.66,47.67,50409.0,35.8923,35.99,35.8471,35.8546,50409.0
2018-07-12 09:55:00,47.67,47.82,47.66,47.79,36529.0,35.8546,35.9675,35.8471,35.9449,36529.0
2018-07-12 10:00:00,47.78,47.84,47.72,47.77,25251.0,35.9374,35.9825,35.8923,35.9299,25251.0
2018-07-12 10:05:00,47.77,47.78,47.68,47.72,26648.0,35.9299,35.9374,35.8622,35.8923,26648.0
2018-07-12 10:10:00,47.71,47.78,47.66,47.68,55755.0,35.8847,35.9374,35.8471,35.8622,55755.0
2018-07-12 10:15:00,47.68,47.76,47.62,47.7,35889.0,35.8622,35.9223,35.817,35.8772,35889.0
2018-07-12 10:20:00,47.7,47.7,47.6,47.62,49686.0,35.8772,35.8772,35.802,35.817,49686.0
2018-07-12 10:25:00,47.63,47.69,47.59,47.63,86197.0,35.8246,35.8697,35.7945,35.8246,86197.0
2018-07-12 10:30:00,47.64,47.72,47.64,47.7,26842.0,35.8321,35.8923,35.8321,35.8772,26842.0
2018-07-12 10:35:00,47.71,47.76,47.7,47.73,29585.0,35.8847,35.9223,35.8772,35.8998,29585.0
2018-07-12 10:40:00,47.72,47.8,47.68,47.8,40079.0,35.8923,35.9524,35.8622,35.9524,40079.0
2018-07-12 10:45:00,47.79,47.81,47.77,47.79,83687.0,35.9449,35.9599,35.9299,35.9449,83687.0
2018-07-12 10:50:00,47.8,47.81,47.78,47.8,146408.0,35.9524,35.9599,35.9374,35.9524,146408.0
2018-07-12 10:55:00,47.8,47.8,47.64,47.72,47502.0,35.9524,35.9524,35.8321,35.8923,47502.0
2018-07-12 11:00:00,47.71,47.74,47.68,47.74,24102.0,35.8847,35.9073,35.8622,35.9073,24102.0
2018-07-12 11:05:00,47.74,47.77,47.72,47.76,18091.0,35.9073,35.9299,35.8923,35.9223,18091.0
2018-07-12 11:10:00,47.76,47.8,47.71,47.72,23815.0,35.9223,35.9524,35.8847,35.8923,23815.0
2018-07-12 11:15:00,47.73,47.81,47.72,47.79,37568.0,35.8998,35.9599,35.8923,35.9449,37568.0
2018-07-12 11:20:00,47.8,47.83,47.73,47.75,27877.0,35.9524,35.975,35.8998,35.9148,27877.0
2018-07-12 11:25:00,47.74,47.79,47.72,47.74,22701.0,35.9073,35.9449,35.8923,35.9073,22701.0
2018-07-12 11:30:00,47.73,47.74,47.7,47.72,18171.0,35.8998,35.9073,35.8772,35.8923,18171.0
2018-07-12 11:35:00,47.71,47.73,47.7,47.71,29499.0,35.8847,35.8998,35.8772,35.8847,29499.0
2018-07-12 11:40:00,47.7,47.72,47.68,47.71,19688.0,35.8772,35.8923,35.8622,35.8847,19688.0
2018-07-12 11:45:00,47.71,47.75,47.69,47.74,23943.0,35.8847,35.9148,35.8697,35.9073,23943.0
2018-07-12 11:50:00,47.73,47.75,47.7,47.71,27982.0,35.8998,35.9148,35.8772,35.8847,27982.0
2018-07-12 11:55:00,47.71,47.75,47.7,47.73,19577.0,35.8847,35.9148,35.8772,35.8998,19577.0
2018-07-12 12:00:00,47.73,47.75,47.71,47.72,17825.0,35.8998,35.9148,35.8847,35.8923,17825.0
2018-07-12 12:05:00,47.72,47.73,47.69,47.7,39750.0,35.8923,35.8998,35.8697,35.8772,39750.0
2018-07-12 12:10:00,47.7,47.79,47.69,47.79,131619.0,35.8772,35.9449,35.8697,35.9449,131619.0
2018-07-12 12:15:00,47.78,47.8,47.76,47.8,32681.0,35.9374,35.9524,35.9223,35.9524,32681.0
2018-07-12 12:20:00,47.8,47.84,47.76,47.76,24489.0,35.9524,35.9825,35.9223,35.9223,24489.0
2018-07-12 12:25:00,47.77,47.77,47.71,47.72,28879.0,35.9299,35.9299,35.8847,35.8923,28879.0
2018-07-12 12:30:00,47.72,47.73,47.69,47.7,125348.0,35.8923,35.8998,35.8697,35.8772,125348.0
2018-07-12 12:35:00,47.7,47.74,47.69,47.7,37908.0,35.8772,35.9073,35.8697,35.8772,37908.0
2018-07-12 12:40:00,47.71,47.82,47.7,47.8,33958.0,35.8847,35.9675,35.8772,35.9524,33958.0
2018-07-12 12:45:00,47.81,47.83,47.74,47.76,29894.0,35.9599,35.975,35.9073,35.9223,29894.0
2018-07-12 12:50:00,47.76,47.83,47.76,47.83,22296.0,35.9223,35.975,35.9223,35.975,22296.0
2018-07-12 12:55:00,47.83,47.89,47.81,47.83,39728.0,35.975,36.0201,35.9599,35.975,39728.0
2018-07-12 13:00:00,47.83,47.87,47.81,47.86,70501.0,35.975,36.0051,35.9599,35.9976,70501.0
2018-07-12 13:05:00,47.87,47.87,47.82,47.82,34858.0,36.0051,36.0051,35.9675,35.9675,34858.0
2018-07-12 13:10:00,47.82,47.85,47.81,47.84,17481.0,35.9675,35.99,35.9599,35.9825,17481.0
2018-07-12 13:15:00,47.84,47.88,47.84,47.88,16658.0,35.9825,36.0126,35.9825,36.0126,16658.0
2018-07-12 13:20:00,47.87,47.9,47.85,47.9,20174.0,36.0051,36.0276,35.99,36.0276,20174.0
2018-07-12 13:25:00,47.89,47.89,47.86,47.88,24888.0,36.0201,36.0201,35.9976,36.0126,24888.0
2018-07-12 13:30:00,47.88,47.9,47.86,47.88,42219.0,36.0126,36.0276,35.9976,36.0126,42219.0
2018-07-12 13:35:00,47.88,47.88,47.81,47.83,24882.0,36.0126,36.0126,35.9599,35.975,24882.0
2018-07-12 13:40:00,47.83,47.88,47.82,47.88,19535.0,35.975,36.0126,35.9675,36.0126,19535.0
2018-07-12 13:45:00,47.88,47.9,47.87,47.87,26572.0,36.0126,36.0276,36.0051,36.0051,26572.0
2018-07-12 13:50:00,47.87,47.92,47.86,47.91,32078.0,36.0051,36.0427,35.9976,36.0352,32078.0
2018-07-12 13:55:00,47.91,47.92,47.89,47.91,18410.0,36.0352,36.0427,36.0201,36.0352,18410.0
2018-07-12 14:00:00,47.91,47.91,47.76,47.78,38895.0,36.0352,36.0352,35.9223,35.9374,38895.0
2018-07-12 14:05:00,47.78,47.87,47.77,47.84,34025.0,35.9374,36.0051,35.9299,35.9825,34025.0
2018-07-12 14:10:00,47.84,47.86,47.81,47.85,23659.0,35.9825,35.9976,35.9599,35.99,23659.0
2018-07-12 14:15:00,47.86,47.86,47.79,47.8,21496.0,35.9976,35.9976,35.9449,35.9524,21496.0
2018-07-12 14:20:00,47.8,47.84,47.8,47.82,38032.0,35.9524,35.9825,35.9524,35.9675,38032.0
2018-07-12 14:25:00,47.82,47.82,47.78,47.78,22187.0,35.9675,35.9675,35.9374,35.9374,22187.0
2018-07-12 14:30:00,47.79,47.79,47.76,47.78,35510.0,35.9449,35.9449,35.9223,35.9374,35510.0
2018-07-12 14:35:00,47.78,47.83,47.77,47.8,36516.0,35.9374,35.975,35.9299,35.9524,36516.0
2018-07-12 14:40:00,47.8,47.84,47.8,47.84,23425.0,35.9524,35.9825,35.9524,35.9825,23425.0
2018-07-12 14:45:00,47.83,47.86,47.83,47.84,69210.0,35.975,35.9976,35.975,35.9825,69210.0
2018-07-12 14:50:00,47.84,47.86,47.83,47.85,27076.0,35.9825,35.9976,35.975,35.99,27076.0
2018-07-12 14:55:00,47.85,47.9,47.84,47.88,34910.0,35.99,36.0276,35.9825,36.0126,34910.0
2018-07-12 15:00:00,47.89,47.89,47.86,47.89,29968.0,36.0201,36.0201,35.9976,36.0201,29968.0
2018-07-12 15:05:00,47.89,47.9,47.81,47.85,80636.0,36.0201,36.0276,35.9599,35.99,80636.0
2018-07-12 15:10:00,47.86,47.87,47.85,47.87,35050.0,35.9976,36.0051,35.99,36.0051,35050.0
2018-07-12 15:15:00,47.87,47.93,47.86,47.92,53514.0,36.0051,36.0502,35.9976,36.0427,53514.0
2018-07-12 15:20:00,47.92,47.92,47.89,47.9,62642.0,36.0427,36.0427,36.0201,36.0276,62642.0
2018-07-12 15:25:00,47.88,47.92,47.87,47.92,21872.0,36.0126,36.0427,36.0051,36.0427,21872.0
2018-07-12 15:30:00,47.91,48.0,47.91,47.98,124452.0,36.0352,36.1029,36.0352,36.0878,124452.0
2018-07-12 15:35:00,47.98,48.03,47.98,48.03,187176.0,36.0878,36.1254,36.0878,36.1254,187176.0
2018-07-12 15:40:00,48.03,48.07,48.0,48.01,116797.0,36.1254,36.1555,36.1029,36.1104,116797.0
2018-07-12 15:45:00,48.0,48.0,47.82,47.83,368212.0,36.1029,36.1029,35.9675,35.975,368212.0
2018-07-12 15:50:00,47.82,47.87,47.8,47.84,94162.0,35.9675,36.0051,35.9524,35.9825,94162.0
2018-07-12 15:55:00,47.84,48.01,47.83,47.98,470597.0,35.9825,36.1104,35.975,36.0878,470597.0
2018-07-13 09:30:00,47.9,48.11,47.9,48.02,125153.0,36.0276,36.1856,36.0276,36.1179,125153.0
2018-07-13 09:35:00,48.03,48.09,47.99,48.0,72505.0,36.1254,36.1705,36.0953,36.1029,72505.0
2018-07-13 09:40:00,48.01,48.09,47.98,48.05,49138.0,36.1104,36.1705,36.0878,36.1405,49138.0
2018-07-13 09:45:00,48.06,48.12,47.97,48.01,99913.0,36.148,36.1931,36.0803,36.1104,99913.0
2018-07-13 09:50:00,48.01,48.06,47.95,48.05,59016.0,36.1104,36.148,36.0652,36.1405,59016.0
2018-07-13 09:55:00,48.05,48.07,47.93,47.94,55800.0,36.1405,36.1555,36.0502,36.0577,55800.0
2018-07-13 10:00:00,47.95,47.96,47.8,47.81,26876.0,36.0652,36.0728,35.9524,35.9599,26876.0
2018-07-13 10:05:00,47.81,47.87,47.79,47.79,21906.0,35.9599,36.0051,35.9449,35.9449,21906.0
2018-07-13 10:10:00,47.8,47.82,47.71,47.78,45216.0,35.9524,35.9675,35.8847,35.9374,45216.0
2018-07-13 10:15:00,47.78,47.78,47.63,47.63,40466.0,35.9374,35.9374,35.8246,35.8246,40466.0
2018-07-13 10:20:00,47.63,47.65,47.54,47.62,61990.0,35.8246,35.8396,35.7569,35.817,61990.0
2018-07-13 10:25:00,47.62,47.67,47.56,47.65,50660.0,35.817,35.8546,35.7719,35.8396,50660.0
2018-07-13 10:30:00,47.65,47.68,47.6,47.68,22984.0,35.8396,35.8622,35.802,35.8622,22984.0
2018-07-13 10:35:00,47.68,47.68,47.59,47.6,13954.0,35.8622,35.8622,35.7945,35.802,13954.0
2018-07-13 10:40:00,47.6,47.73,47.59,47.68,16711.0,35.802,35.8998,35.7945,35.8622,16711.0
2018-07-13 10:45:00,47.69,47.73,47.65,47.68,13577.0,35.8697,35.8998,35.8396,35.8622,13577.0
2018-07-13 10:50:00,47.68,47.68,47.62,47.65,23786.0,35.8622,35.8622,35.817,35.8396,23786.0
2018-07-13 10:55:00,47.66,47.74,47.66,47.74,20232.0,35.8471,35.9073,35.8471,35.9073,20232.0
2018-07-13 11:00:00,47.74,47.74,47.67,47.71,25636.0,35.9073,35.9073,35.8546,35.8847,25636.0
2018-07-13 11:05:00,47.7,47.77,47.7,47.74,57653.0,35.8772,35.9299,35.8772,35.9073,57653.0
2018-07-13 11:10:00,47.74,47.75,47.63,47.64,91510.0,35.9073,35.9148,35.8246,35.8321,91510.0
2018-07-13 11:15:00,47.64,47.66,47.6,47.61,28307.0,35.8321,35.8471,35.802,35.8095,28307.0
2018-07-13 11:20:00,47.6,47.63,47.56,47.59,27967.0,35.802,35.8246,35.7719,35.7945,27967.0
2018-07-13 11:25:00,47.58,47.69,47.56,47.69,20805.0,35.787,35.8697,35.7719,35.8697,20805.0
2018-07-13 11:30:00,47.68,47.7,47.65,47.66,36810.0,35.8622,35.8772,35.8396,35.8471,36810.0
2018-07-13 11:35:00,47.67,47.72,47.65,47.72,11780.0,35.8546,35.8923,35.8396,35.8923,11780.0
2018-07-13 11:40:00,47.71,47.74,47.69,47.73,24284.0,35.8847,35.9073,35.8697,35.8998,24284.0
2018-07-13 11:45:00,47.74,47.79,47.74,47.78,18851.0,35.9073,35.9449,35.9073,35.9374,18851.0
2018-07-13 11:50:00,47.78,47.78,47.74,47.76,16792.0,35.9374,35.9374,35.9073,35.9223,16792.0
2018-07-13 11:55:00,47.76,47.79,47.75,47.75,10204.0,35.9223,35.9449,35.9148,35.9148,10204.0
2018-07-13 12:00:00,47.75,47.75,47.7,47.72,24348.0,35.9148,35.9148,35.8772,35.8923,24348.0
2018-07-13 12:05:00,47.72,47.76,47.71,47.72,20636.0,35.8923,35.9223,35.8847,35.8923,20636.0
2018-07-13 12:10:00,47.73,47.73,47.7,47.71,9294.0,35.8998,35.8998,35.8772,35.8847,9294.0
2018-07-13 12:15:00,47.71,47.75,47.71,47.74,13604.0,35.8847,35.9148,35.8847,35.9073,13604.0
2018-07-13 12:20:00,47.73,47.81,47.73,47.79,14191.0,35.8998,35.9599,35.8998,35.9449,14191.0
2018-07-13 12:25:00,47.8,47.82,47.77,47.77,19136.0,35.9524,35.9675,35.9299,35.9299,19136.0
2018-07-13 12:30:00,47.77,47.79,47.75,47.78,17450.0,35.9299,35.9449,35.9148,35.9374,17450.0
2018-07-13 12:35:00,47.78,47.79,47.77,47.79,8252.0,35.9374,35.9449,35.9299,35.9449,8252.0
2018-07-13 12:40:00,47.79,47.79,47.73,47.74,11210.0,35.9449,35.9449,35.8998,35.9073,11210.0
2018-07-13 12:45:00,47.74,47.76,47.74,47.75,12767.0,35.9073,35.9223,35.9073,35.9148,12767.0
2018-07-13 12:50:00,47.76,47.8,47.75,47.8,7516.0,35.9223,35.9524,35.9148,35.9524,7516.0
2018-07-13 12:55:00,47.8,47.8,47.75,47.76,16411.0,35.9524,35.9524,35.9148,35.9223,16411.0
2018-07-13 13:00:00,47.76,47.76,47.74,47.74,13793.0,35.9223,35.9223,35.9073,35.9073,13793.0
2018-07-13 13:05:00,47.74,47.77,47.74,47.77,6869.0,35.9073,35.9299,35.9073,35.9299,6869.0
2018-07-13 13:10:00,47.77,47.79,47.74,47.78,10014.0,35.9299,35.9449,35.9073,35.9374,10014.0
2018-07-13 13:15:00,47.79,47.8,47.78,47.79,6010.0,35.9449,35.9524,35.9374,35.9449,6010.0
2018-07-13 13:20:00,47.79,47.8,47.76,47.77,8833.0,35.9449,35.9524,35.9223,35.9299,8833.0
2018-07-13 13:25:00,47.78,47.79,47.77,47.78,4668.0,35.9374,35.9449,35.9299,35.9374,4668.0
2018-07-13 13:30:00,47.79,47.81,47.76,47.8,30763.0,35.9449,35.9599,35.9223,35.9524,30763.0
2018-07-13 13:35:00,47.81,47.83,47.8,47.83,22691.0,35.9599,35.975,35.9524,35.975,22691.0
2018-07-13 13:40:00,47.83,47.84,47.79,47.79,23950.0,35.975,35.9825,35.9449,35.9449,23950.0
2018-07-13 13:45:00,47.8,47.84,47.79,47.83,26522.0,35.9524,35.9825,35.9449,35.975,26522.0
2018-07-13 13:50:00,47.82,47.82,47.79,47.79,7872.0,35.9675,35.9675,35.9449,35.9449,7872.0
2018-07-13 13:55:00,47.79,47.8,47.76,47.76,9397.0,35.9449,35.9524,35.9223,35.9223,9397.0
2018-07-13 14:00:00,47.75,47.76,47.69,47.69,23838.0,35.9148,35.9223,35.8697,35.8697,23838.0
2018-07-13 14:05:00,47.69,47.72,47.68,47.72,28530.0,35.8697,35.8923,35.8622,35.8923,28530.0
2018-07-13 14:10:00,47.71,47.78,47.7,47.74,19729.0,35.8847,35.9374,35.8772,35.9073,19729.0
2018-07-13 14:15:00,47.75,47.8,47.75,47.8,13329.0,35.9148,35.9524,35.9148,35.9524,13329.0
2018-07-13 14:20:00,47.8,47.81,47.79,47.81,9638.0,35.9524,35.9599,35.9449,35.9599,9638.0
2018-07-13 14:25:00,47.8,47.82,47.79,47.81,11379.0,35.9524,35.9675,35.9449,35.9599,11379.0
2018-07-13 14:30:00,47.8,47.83,47.8,47.83,14646.0,35.9524,35.975,35.9524,35.975,14646.0
2018-07-13 14:35:00,47.84,47.86,47.83,47.85,16129.0,35.9825,35.9976,35.975,35.99,16129.0
2018-07-13 14:40:00,47.86,47.87,47.81,47.83,24641.0,35.9976,36.0051,35.9599,35.975,24641.0
2018-07-13 14:45:00,47.83,47.83,47.79,47.81,17813.0,35.975,35.975,35.9449,35.9599,17813.0
2018-07-13 14:50:00,47.81,47.87,47.81,47.87,11606.0,35.9599,36.0051,35.9599,36.0051,11606.0
2018-07-13 14:55:00,47.86,47.88,47.83,47.85,24156.0,35.9976,36.0126,35.975,35.99,24156.0
2018-07-13 15:00:00,47.85,47.87,47.83,47.87,17403.0,35.99,36.0051,35.975,36.0051,17403.0
2018-07-13 15:05:00,47.87,47.9,47.87,47.88,28466.0,36.0051,36.0276,36.0051,36.0126,28466.0
2018-07-13 15:10:00,47.88,47.89,47.87,47.87,10603.0,36.0126,36.0201,36.0051,36.0051,10603.0
2018-07-13 15:15:00,47.86,47.88,47.83,47.83,20067.0,35.9976,36.0126,35.975,35.975,20067.0
2018-07-13 15:20:00,47.83,47.83,47.78,47.79,20270.0,35.975,35.975,35.9374,35.9449,20270.0
2018-07-13 15:25:00,47.79,47.84,47.79,47.82,30249.0,35.9449,35.9825,35.9449,35.9675,30249.0
2018-07-13 15:30:00,47.82,47.86,47.8,47.85,37986.0,35.9675,35.9976,35.9524,35.99,37986.0
2018-07-13 15:35:00,47.86,47.9,47.85,47.9,30328.0,35.9976,36.0276,35.99,36.0276,30328.0
2018-07-13 15:40:00,47.9,47.92,47.87,47.89,54269.0,36.0276,36.0427,36.0051,36.0201,54269.0
2018-07-13 15:45:00,47.89,47.89,47.85,47.86,58303.0,36.0201,36.0201,35.99,35.9976,58303.0
2018-07-13 15:50:00,47.87,47.87,47.82,47.87,80213.0,36.0051,36.0051,35.9675,36.0051,80213.0
2018-07-13 15:55:00,47.87,47.99,47.87,47.95,298488.0,36.0051,36.0953,36.0051,36.0652,298488.0
2018-07-16 09:30:00,47.76,47.96,47.65,47.77,83048.0,35.9223,36.0728,35.8396,35.9299,83048.0
2018-07-16 09:35:00,47.79,47.88,47.69,47.71,33615.0,35.9449,36.0126,35.8697,35.8847,33615.0
2018-07-16 09:40:00,47.71,47.75,47.65,47.69,37151.0,35.8847,35.9148,35.8396,35.8697,37151.0
2018-07-16 09:45:00,47.69,47.75,47.61,47.63,40975.0,35.8697,35.9148,35.8095,35.8246,40975.0
2018-07-16 09:50:00,47.63,47.67,47.58,47.67,27541.0,35.8246,35.8546,35.787,35.8546,27541.0
2018-07-16 09:55:00,47.67,47.69,47.59,47.67,19389.0,35.8546,35.8697,35.7945,35.8546,19389.0
2018-07-16 10:00:00,47.67,47.72,47.63,47.63,24353.0,35.8546,35.8923,35.8246,35.8246,24353.0
2018-07-16 10:05:00,47.63,47.68,47.55,47.56,48917.0,35.8246,35.8622,35.7644,35.7719,48917.0
2018-07-16 10:10:00,47.57,47.65,47.56,47.64,21762.0,35.7794,35.8396,35.7719,35.8321,21762.0
2018-07-16 10:15:00,47.64,47.65,47.54,47.59,25056.0,35.8321,35.8396,35.7569,35.7945,25056.0
2018-07-16 10:20:00,47.59,47.66,47.54,47.66,23733.0,35.7945,35.8471,35.7569,35.8471,23733.0
2018-07-16 10:25:00,47.66,47.67,47.6,47.67,42956.0,35.8471,35.8546,35.802,35.8546,42956.0
2018-07-16 10:30:00,47.67,47.68,47.56,47.6,27335.0,35.8546,35.8622,35.7719,35.802,27335.0
2018-07-16 10:35:00,47.6,47.66,47.56,47.58,26038.0,35.802,35.8471,35.7719,35.787,26038.0
2018-07-16 10:40:00,47.59,47.67,47.57,47.66,30425.0,35.7945,35.8546,35.7794,35.8471,30425.0
2018-07-16 10:45:00,47.66,47.67,47.62,47.66,34530.0,35.8471,35.8546,35.817,35.8471,34530.0
2018-07-16 10:50:00,47.66,47.72,47.65,47.65,46166.0,35.8471,35.8923,35.8396,35.8396,46166.0
2018-07-16 10:55:00,47.66,47.75,47.66,47.71,42126.0,35.8471,35.9148,35.8471,35.8847,42126.0
2018-07-16 11:00:00,47.71,47.73,47.68,47.68,48101.0,35.8847,35.8998,35.8622,35.8622,48101.0
2018-07-16 11:05:00,47.68,47.68,47.61,47.63,176273.0,35.8622,35.8622,35.8095,35.8246,176273.0
2018-07-16 11:10:00,47.63,47.67,47.59,47.61,25149.0,35.8246,35.8546,35.7945,35.8095,25149.0
2018-07-16 11:15:00,47.61,47.64,47.57,47.58,24967.0,35.8095,35.8321,35.7794,35.787,24967.0
2018-07-16 11:20:00,47.58,47.61,47.55,47.55,27911.0,35.787,35.8095,35.7644,35.7644,27911.0
2018-07-16 11:25:00,47.55,47.59,47.49,47.59,74805.0,35.7644,35.7945,35.7193,35.7945,74805.0
2018-07-16 11:30:00,47.59,47.62,47.57,47.6,18232.0,35.7945,35.817,35.7794,35.802,18232.0
2018-07-16 11:35:00,47.6,47.6,47.5,47.51,20812.0,35.802,35.802,35.7268,35.7343,20812.0
2018-07-16 11:40:00,47.51,47.59,47.51,47.59,14786.0,35.7343,35.7945,35.7343,35.7945,14786.0
2018-07-16 11:45:00,47.58,47.62,47.57,47.59,33548.0,35.787,35.817,35.7794,35.7945,33548.0
2018-07-16 11:50:00,47.59,47.6,47.53,47.56,22273.0,35.7945,35.802,35.7493,35.7719,22273.0
2018-07-16 11:55:00,47.57,47.6,47.54,47.6,11710.0,35.7794,35.802,35.7569,35.802,11710.0
2018-07-16 12:00:00,47.61,47.67,47.59,47.65,13744.0,35.8095,35.8546,35.7945,35.8396,13744.0
2018-07-16 12:05:00,47.66,47.66,47.6,47.63,22904.0,35.8471,35.8471,35.802,35.8246,22904.0
2018-07-16 12:10:00,47.63,47.68,47.62,47.66,18563.0,35.8246,35.8622,35.817,35.8471,18563.0
2018-07-16 12:15:00,47.66,47.7,47.65,47.7,19823.0,35.8471,35.8772,35.8396,35.8772,19823.0
2018-07-16 12:20:00,47.7,47.71,47.64,47.71,33553.0,35.8772,35.8847,35.8321,35.8847,33553.0
2018-07-16 12:25:00,47.71,47.75,47.71,47.74,17383.0,35.8847,35.9148,35.8847,35.9073,17383.0
2018-07-16 12:30:00,47.74,47.74,47.7,47.7,15197.0,35.9073,35.9073,35.8772,35.8772,15197.0
2018-07-16 12:35:00,47.7,47.7,47.66,47.69,37320.0,35.8772,35.8772,35.8471,35.8697,37320.0
2018-07-16 12:40:00,47.69,47.69,47.64,47.69,36972.0,35.8697,35.8697,35.8321,35.8697,36972.0
2018-07-16 12:45:00,47.68,47.73,47.68,47.72,22389.0,35.8622,35.8998,35.8622,35.8923,22389.0
2018-07-16 12:50:00,47.73,47.74,47.7,47.73,19477.0,35.8998,35.9073,35.8772,35.8998,19477.0
2018-07-16 12:55:00,47.73,47.75,47.72,47.74,19308.0,35.8998,35.9148,35.8923,35.9073,19308.0
2018-07-16 13:00:00,47.74,47.75,47.64,47.65,15449.0,35.9073,35.9148,35.8321,35.8396,15449.0
2018-07-16 13:05:00,47.65,47.66,47.61,47.66,23313.0,35.8396,35.8471,35.8095,35.8471,23313.0
2018-07-16 13:10:00,47.67,47.68,47.61,47.63,19525.0,35.8546,35.8622,35.8095,35.8246,19525.0
2018-07-16 13:15:00,47.63,47.63,47.58,47.61,21483.0,35.8246,35.8246,35.787,35.8095,21483.0
2018-07-16 13:20:00,47.6,47.61,47.57,47.6,18677.0,35.802,35.8095,35.7794,35.802,18677.0
2018-07-16 13:25:00,47.61,47.65,47.59,47.64,18307.0,35.8095,35.8396,35.7945,35.8321,18307.0
2018-07-16 13:30:00,47.63,47.65,47.58,47.59,18734.0,35.8246,35.8396,35.787,35.7945,18734.0
2018-07-16 13:35:00,47.58,47.61,47.58,47.61,12930.0,35.787,35.8095,35.787,35.8095,12930.0
2018-07-16 13:40:00,47.61,47.62,47.59,47.6,26563.0,35.8095,35.817,35.7945,35.802,26563.0
2018-07-16 13:45:00,47.6,47.62,47.58,47.61,19501.0,35.802,35.817,35.787,35.8095,19501.0
2018-07-16 13:50:00,47.61,47.71,47.6,47.67,37742.0,35.8095,35.8847,35.802,35.8546,37742.0
2018-07-16 13:55:00,47.68,47.7,47.65,47.7,20209.0,35.8622,35.8772,35.8396,35.8772,20209.0
2018-07-16 14:00:00,47.7,47.7,47.65,47.66,25035.0,35.8772,35.8772,35.8396,35.8471,25035.0
2018-07-16 14:05:00,47.67,47.7,47.66,47.67,13556.0,35.8546,35.8772,35.8471,35.8546,13556.0
2018-07-16 14:10:00,47.68,47.7,47.65,47.67,23616.0,35.8622,35.8772,35.8396,35.8546,23616.0
2018-07-16 14:15:00,47.68,47.71,47.65,47.71,8824.0,35.8622,35.8847,35.8396,35.8847,8824.0
2018-07-16 14:20:00,47.71,47.74,47.68,47.73,28785.0,35.8847,35.9073,35.8622,35.8998,28785.0
2018-07-16 14:25:00,47.73,47.75,47.7,47.73,16813.0,35.8998,35.9148,35.8772,35.8998,16813.0
2018-07-16 14:30:00,47.73,47.75,47.72,47.74,18313.0,35.8998,35.9148,35.8923,35.9073,18313.0
2018-07-16 14:35:00,47.73,47.74,47.69,47.7,17911.0,35.8998,35.9073,35.8697,35.8772,17911.0
2018-07-16 14:40:00,47.71,47.73,47.7,47.71,20589.0,35.8847,35.8998,35.8772,35.8847,20589.0
2018-07-16 14:45:00,47.71,47.71,47.65,47.68,28494.0,35.8847,35.8847,35.8396,35.8622,28494.0
2018-07-16 14:50:00,47.67,47.72,47.65,47.71,22012.0,35.8546,35.8923,35.8396,35.8847,22012.0
2018-07-16 14:55:00,47.7,47.72,47.68,47.7,18750.0,35.8772,35.8923,35.8622,35.8772,18750.0
2018-07-16 15:00:00,47.7,47.72,47.67,47.68,27327.0,35.8772,35.8923,35.8546,35.8622,27327.0
2018-07-16 15:05:00,47.68,47.75,47.67,47.74,34259.0,35.8622,35.9148,35.8546,35.9073,34259.0
2018-07-16 15:10:00,47.73,47.78,47.72,47.77,25425.0,35.8998,35.9374,35.8923,35.9299,25425.0
2018-07-16 15:15:00,47.78,47.78,47.74,47.75,18086.0,35.9374,35.9374,35.9073,35.9148,18086.0
2018-07-16 15:20:00,47.75,47.79,47.74,47.77,15366.0,35.9148,35.9449,35.9073,35.9299,15366.0
2018-07-16 15:25:00,47.77,47.78,47.75,47.77,28067.0,35.9299,35.9374,35.9148,35.9299,28067.0
2018-07-16 15:30:00,47.77,47.78,47.73,47.75,46325.0,35.9299,35.9374,35.8998,35.9148,46325.0
2018-07-16 15:35:00,47.74,47.78,47.74,47.77,58882.0,35.9073,35.9374,35.9073,35.9299,58882.0
2018-07-16 15:40:00,47.77,47.77,47.7,47.7,103278.0,35.9299,35.9299,35.8772,35.8772,103278.0
2018-07-16 15:45:00,47.7,47.74,47.68,47.74,58727.0,35.8772,35.9073,35.8622,35.9073,58727.0
2018-07-16 15:50:00,47.73,47.78,47.72,47.75,67974.0,35.8998,35.9374,35.8923,35.9148,67974.0
2018-07-16 15:55:00,47.75,47.76,47.71,47.72,155954.0,35.9148,35.9223,35.8847,35.8923,155954.0
2018-07-17 09:30:00,47.8,47.9,47.75,47.83,68087.0,35.9524,36.0276,35.9148,35.975,68087.0
2018-07-17 09:35:00,47.81,47.81,47.75,47.78,19863.0,35.9599,35.9599,35.9148,35.9374,19863.0
2018-07-17 09:40:00,47.77,47.85,47.72,47.75,17719.0,35.9299,35.99,35.8923,35.9148,17719.0
2018-07-17 09:45:00,47.77,47.8,47.73,47.74,13134.0,35.9299,35.9524,35.8998,35.9073,13134.0
2018-07-17 09:50:00,47.74,47.74,47.62,47.65,24265.0,35.9073,35.9073,35.817,35.8396,24265.0
2018-07-17 09:55:00,47.65,47.76,47.65,47.71,13747.0,35.8396,35.9223,35.8396,35.8847,13747.0
2018-07-17 10:00:00,47.71,47.8,47.68,47.71,42429.0,35.8847,35.9524,35.8622,35.8847,42429.0
2018-07-17 10:05:00,47.72,47.73,47.62,47.63,17329.0,35.8923,35.8998,35.817,35.8246,17329.0
2018-07-17 10:10:00,47.64,47.68,47.62,47.65,17685.0,35.8321,35.8622,35.817,35.8396,17685.0
2018-07-17 10:15:00,47.63,47.72,47.62,47.71,15141.0,35.8246,35.8923,35.817,35.8847,15141.0
2018-07-17 10:20:00,47.71,47.72,47.63,47.65,50920.0,35.8847,35.8923,35.8246,35.8396,50920.0
2018-07-17 10:25:00,47.66,47.67,47.64,47.66,10471.0,35.8471,35.8546,35.8321,35.8471,10471.0
2018-07-17 10:30:00,47.66,47.66,47.62,47.63,15592.0,35.8471,35.8471,35.817,35.8246,15592.0
2018-07-17 10:35:00,47.63,47.65,47.61,47.62,17033.0,35.8246,35.8396,35.8095,35.817,17033.0
2018-07-17 10:40:00,47.62,47.68,47.58,47.59,23760.0,35.817,35.8622,35.787,35.7945,23760.0
2018-07-17 10:45:00,47.58,47.59,47.54,47.58,41396.0,35.787,35.7945,35.7569,35.787,41396.0
2018-07-17 10:50:00,47.58,47.6,47.56,47.57,16618.0,35.787,35.802,35.7719,35.7794,16618.0
2018-07-17 10:55:00,47.57,47.65,47.56,47.65,10984.0,35.7794,35.8396,35.7719,35.8396,10984.0
2018-07-17 11:00:00,47.65,47.69,47.64,47.66,16472.0,35.8396,35.8697,35.8321,35.8471,16472.0
2018-07-17 11:05:00,47.66,47.69,47.64,47.68,28233.0,35.8471,35.8697,35.8321,35.8622,28233.0
2018-07-17 11:10:00,47.68,47.69,47.66,47.67,12191.0,35.8622,35.8697,35.8471,35.8546,12191.0
2018-07-17 11:15:00,47.66,47.7,47.65,47.7,14284.0,35.8471,35.8772,35.8396,35.8772,14284.0
2018-07-17 11:20:00,47.69,47.7,47.67,47.68,11887.0,35.8697,35.8772,35.8546,35.8622,11887.0
2018-07-17 11:25:00,47.67,47.68,47.66,47.67,13434.0,35.8546,35.8622,35.8471,35.8546,13434.0
2018-07-17 11:30:00,47.68,47.72,47.68,47.71,19588.0,35.8622,35.8923,35.8622,35.8847,19588.0
2018-07-17 11:35:00,47.71,47.72,47.69,47.7,11504.0,35.8847,35.8923,35.8697,35.8772,11504.0
2018-07-17 11:40:00,47.7,47.75,47.69,47.74,14054.0,35.8772,35.9148,35.8697,35.9073,14054.0
2018-07-17 11:45:00,47.73,47.74,47.72,47.74,8555.0,35.8998,35.9073,35.8923,35.9073,8555.0
2018-07-17 11:50:00,47.73,47.76,47.72,47.73,9953.0,35.8998,35.9223,35.8923,35.8998,9953.0
2018-07-17 11:55:00,47.73,47.76,47.73,47.76,7285.0,35.8998,35.9223,35.8998,35.9223,7285.0
2018-07-17 12:00:00,47.75,47.77,47.73,47.76,13507.0,35.9148,35.9299,35.8998,35.9223,13507.0
2018-07-17 12:05:00,47.75,47.75,47.72,47.72,15461.0,35.9148,35.9148,35.8923,35.8923,15461.0
2018-07-17 12:10:00,47.73,47.74,47.7,47.7,9703.0,35.8998,35.9073,35.8772,35.8772,9703.0
2018-07-17 12:15:00,47.7,47.7,47.63,47.63,10819.0,35.8772,35.8772,35.8246,35.8246,10819.0
2018-07-17 12:20:00,47.63,47.64,47.58,47.62,14302.0,35.8246,35.8321,35.787,35.817,14302.0
2018-07-17 12:25:00,47.63,47.65,47.59,47.59,14120.0,35.8246,35.8396,35.7945,35.7945,14120.0
2018-07-17 12:30:00,47.59,47.64,47.58,47.6,22473.0,35.7945,35.8321,35.787,35.802,22473.0
2018-07-17 12:35:00,47.59,47.6,47.54,47.56,10715.0,35.7945,35.802,35.7569,35.7719,10715.0
2018-07-17 12:40:00,47.56,47.57,47.53,47.57,13546.0,35.7719,35.7794,35.7493,35.7794,13546.0
2018-07-17 12:45:00,47.57,47.57,47.55,47.56,11717.0,35.7794,35.7794,35.7644,35.7719,11717.0
2018-07-17 12:50:00,47.56,47.6,47.56,47.58,9915.0,35.7719,35.802,35.7719,35.787,9915.0
2018-07-17 12:55:00,47.59,47.63,47.58,47.62,15976.0,35.7945,35.8246,35.787,35.817,15976.0
2018-07-17 13:00:00,47.62,47.65,47.61,47.63,16734.0,35.817,35.8396,35.8095,35.8246,16734.0
2018-07-17 13:05:00,47.63,47.64,47.6,47.61,12025.0,35.8246,35.8321,35.802,35.8095,12025.0
2018-07-17 13:10:00,47.61,47.61,47.55,47.56,21138.0,35.8095,35.8095,35.7644,35.7719,21138.0
2018-07-17 13:15:00,47.56,47.59,47.55,47.59,10010.0,35.7719,35.7945,35.7644,35.7945,10010.0
2018-07-17 13:20:00,47.58,47.59,47.52,47.53,21852.0,35.787,35.7945,35.7418,35.7493,21852.0
2018-07-17 13:25:00,47.53,47.54,47.51,47.53,9309.0,35.7493,35.7569,35.7343,35.7493,9309.0
2018-07-17 13:30:00,47.54,47.57,47.53,47.56,7066.0,35.7569,35.7794,35.7493,35.7719,7066.0
2018-07-17 13:35:00,47.56,47.58,47.54,47.55,13834.0,35.7719,35.787,35.7569,35.7644,13834.0
2018-07-17 13:40:00,47.55,47.61,47.54,47.6,21635.0,35.7644,35.8095,35.7569,35.802,21635.0
2018-07-17 13:45:00,47.61,47.64,47.61,47.62,11600.0,35.8095,35.8321,35.8095,35.817,11600.0
2018-07-17 13:50:00,47.63,47.65,47.6,47.61,20868.0,35.8246,35.8396,35.802,35.8095,20868.0
2018-07-17 13:55:00,47.62,47.63,47.61,47.61,6083.0,35.817,35.8246,35.8095,35.8095,6083.0
2018-07-17 14:00:00,47.61,47.62,47.59,47.6,16663.0,35.8095,35.817,35.7945,35.802,16663.0
2018-07-17 14:05:00,47.6,47.62,47.6,47.61,12884.0,35.802,35.817,35.802,35.8095,12884.0
2018-07-17 14:10:00,47.61,47.62,47.6,47.6,11775.0,35.8095,35.817,35.802,35.802,11775.0
2018-07-17 14:15:00,47.6,47.62,47.59,47.61,8892.0,35.802,35.817,35.7945,35.8095,8892.0
2018-07-17 14:20:00,47.61,47.62,47.6,47.6,10464.0,35.8095,35.817,35.802,35.802,10464.0
2018-07-17 14:25:00,47.6,47.61,47.55,47.55,16468.0,35.802,35.8095,35.7644,35.7644,16468.0
2018-07-17 14:30:00,47.55,47.56,47.52,47.55,24425.0,35.7644,35.7719,35.7418,35.7644,24425.0
2018-07-17 14:35:00,47.56,47.57,47.55,47.55,14851.0,35.7719,35.7794,35.7644,35.7644,14851.0
2018-07-17 14:40:00,47.56,47.58,47.56,47.57,9448.0,35.7719,35.787,35.7719,35.7794,9448.0
2018-07-17 14:45:00,47.58,47.62,47.57,47.61,80078.0,35.787,35.817,35.7794,35.8095,80078.0
2018-07-17 14:50:00,47.61,47.62,47.6,47.6,15989.0,35.8095,35.817,35.802,35.802,15989.0
2018-07-17 14:55:00,47.6,47.63,47.58,47.61,14234.0,35.802,35.8246,35.787,35.8095,14234.0
2018-07-17 15:00:00,47.61,47.62,47.59,47.59,14118.0,35.8095,35.817,35.7945,35.7945,14118.0
2018-07-17 15:05:00,47.59,47.6,47.55,47.55,19961.0,35.7945,35.802,35.7644,35.7644,19961.0
2018-07-17 15:10:00,47.56,47.6,47.56,47.58,35738.0,35.7719,35.802,35.7719,35.787,35738.0
2018-07-17 15:15:00,47.58,47.65,47.58,47.64,14278.0,35.787,35.8396,35.787,35.8321,14278.0
2018-07-17 15:20:00,47.64,47.68,47.64,47.67,30416.0,35.8321,35.8622,35.8321,35.8546,30416.0
2018-07-17 15:25:00,47.68,47.72,47.67,47.69,39347.0,35.8622,35.8923,35.8546,35.8697,39347.0
2018-07-17 15:30:00,47.68,47.7,47.64,47.64,21644.0,35.8622,35.8772,35.8321,35.8321,21644.0
2018-07-17 15:35:00,47.65,47.68,47.64,47.66,30734.0,35.8396,35.8622,35.8321,35.8471,30734.0
2018-07-17 15:40:00,47.66,47.71,47.65,47.69,41985.0,35.8471,35.8847,35.8396,35.8697,41985.0
2018-07-17 15:45:00,47.69,47.71,47.64,47.67,46435.0,35.8697,35.8847,35.8321,35.8546,46435.0
2018-07-17 15:50:00,47.66,47.67,47.64,47.65,48270.0,35.8471,35.8546,35.8321,35.8396,48270.0
2018-07-17 15:55:00,47.64,47.68,47.64,47.66,173162.0,35.8321,35.8622,35.8321,35.8471,173162.0
2018-07-18 09:30:00,47.73,47.73,47.51,47.6,71852.0,35.8998,35.8998,35.7343,35.802,71852.0
2018-07-18 09:35:00,47.6,47.67,47.5,47.53,38276.0,35.802,35.8546,35.7268,35.7493,38276.0
2018-07-18 09:40:00,47.55,47.62,47.49,47.51,21990.0,35.7644,35.817,35.7193,35.7343,21990.0
2018-07-18 09:45:00,47.51,47.54,47.42,47.44,23636.0,35.7343,35.7569,35.6666,35.6817,23636.0
2018-07-18 09:50:00,47.44,47.49,47.41,47.48,47644.0,35.6817,35.7193,35.6591,35.7117,47644.0
2018-07-18 09:55:00,47.48,47.52,47.44,47.47,27881.0,35.7117,35.7418,35.6817,35.7042,27881.0
2018-07-18 10:00:00,47.47,47.48,47.42,47.44,21056.0,35.7042,35.7117,35.6666,35.6817,21056.0
2018-07-18 10:05:00,47.44,47.45,47.38,47.41,34725.0,35.6817,35.6892,35.6365,35.6591,34725.0
2018-07-18 10:10:00,47.41,47.49,47.4,47.48,21968.0,35.6591,35.7193,35.6516,35.7117,21968.0
2018-07-18 10:15:00,47.48,47.52,47.47,47.48,21145.0,35.7117,35.7418,35.7042,35.7117,21145.0
2018-07-18 10:20:00,47.48,47.55,47.47,47.52,20007.0,35.7117,35.7644,35.7042,35.7418,20007.0
2018-07-18 10:25:00,47.53,47.57,47.51,47.54,20947.0,35.7493,35.7794,35.7343,35.7569,20947.0
2018-07-18 10:30:00,47.55,47.6,47.54,47.57,14727.0,35.7644,35.802,35.7569,35.7794,14727.0
2018-07-18 10:35:00,47.57,47.57,47.5,47.54,24168.0,35.7794,35.7794,35.7268,35.7569,24168.0
2018-07-18 10:40:00,47.53,47.55,47.46,47.46,16821.0,35.7493,35.7644,35.6967,35.6967,16821.0
2018-07-18 10:45:00,47.47,47.47,47.39,47.4,19704.0,35.7042,35.7042,35.644,35.6516,19704.0
2018-07-18 10:50:00,47.38,47.4,47.3,47.31,30932.0,35.6365,35.6516,35.5764,35.5839,30932.0
2018-07-18 10:55:00,47.32,47.33,47.29,47.32,28426.0,35.5914,35.5989,35.5688,35.5914,28426.0
2018-07-18 11:00:00,47.32,47.33,47.25,47.25,45658.0,35.5914,35.5989,35.5387,35.5387,45658.0
2018-07-18 11:05:00,47.25,47.28,47.21,47.26,59409.0,35.5387,35.5613,35.5087,35.5463,59409.0
2018-07-18 11:10:00,47.26,47.31,47.22,47.22,50994.0,35.5463,35.5839,35.5162,35.5162,50994.0
2018-07-18 11:15:00,47.23,47.24,47.18,47.19,26174.0,35.5237,35.5312,35.4861,35.4936,26174.0
2018-07-18 11:20:00,47.19,47.28,47.18,47.27,84613.0,35.4936,35.5613,35.4861,35.5538,84613.0
2018-07-18 11:25:00,47.26,47.32,47.25,47.31,19060.0,35.5463,35.5914,35.5387,35.5839,19060.0
2018-07-18 11:30:00,47.31,47.32,47.27,47.31,16346.0,35.5839,35.5914,35.5538,35.5839,16346.0
2018-07-18 11:35:00,47.32,47.34,47.31,47.32,13923.0,35.5914,35.6064,35.5839,35.5914,13923.0
2018-07-18 11:40:00,47.32,47.36,47.32,47.35,20137.0,35.5914,35.6215,35.5914,35.614,20137.0
2018-07-18 11:45:00,47.34,47.36,47.3,47.35,20136.0,35.6064,35.6215,35.5764,35.614,20136.0
2018-07-18 11:50:00,47.36,47.36,47.32,47.34,12601.0,35.6215,35.6215,35.5914,35.6064,12601.0
2018-07-18 11:55:00,47.33,47.34,47.31,47.34,26811.0,35.5989,35.6064,35.5839,35.6064,26811.0
2018-07-18 12:00:00,47.34,47.4,47.33,47.4,100580.0,35.6064,35.6516,35.5989,35.6516,100580.0
2018-07-18 12:05:00,47.4,47.45,47.38,47.4,40858.0,35.6516,35.6892,35.6365,35.6516,40858.0
2018-07-18 12:10:00,47.41,47.43,47.34,47.36,11933.0,35.6591,35.6741,35.6064,35.6215,11933.0
2018-07-18 12:15:00,47.35,47.4,47.35,47.37,21525.0,35.614,35.6516,35.614,35.629,21525.0
2018-07-18 12:20:00,47.37,47.38,47.32,47.36,40593.0,35.629,35.6365,35.5914,35.6215,40593.0
2018-07-18 12:25:00,47.37,47.42,47.36,47.42,29103.0,35.629,35.6666,35.6215,35.6666,29103.0
2018-07-18 12:30:00,47.41,47.43,47.4,47.42,12086.0,35.6591,35.6741,35.6516,35.6666,12086.0
2018-07-18 12:35:00,47.42,47.45,47.41,47.43,19212.0,35.6666,35.6892,35.6591,35.6741,19212.0
2018-07-18 12:40:00,47.43,47.47,47.42,47.44,19116.0,35.6741,35.7042,35.6666,35.6817,19116.0
2018-07-18 12:45:00,47.44,47.44,47.37,47.38,140185.0,35.6817,35.6817,35.629,35.6365,140185.0
2018-07-18 12:50:00,47.38,47.39,47.33,47.33,8505.0,35.6365,35.644,35.5989,35.5989,8505.0
2018-07-18 12:55:00,47.33,47.34,47.3,47.31,17533.0,35.5989,35.6064,35.5764,35.5839,17533.0
2018-07-18 13:00:00,47.31,47.33,47.3,47.3,9138.0,35.5839,35.5989,35.5764,35.5764,9138.0
2018-07-18 13:05:00,47.3,47.3,47.28,47.28,13106.0,35.5764,35.5764,35.5613,35.5613,13106.0
2018-07-18 13:10:00,47.29,47.32,47.29,47.3,5183.0,35.5688,35.5914,35.5688,35.5764,5183.0
2018-07-18 13:15:00,47.3,47.34,47.29,47.33,18222.0,35.5764,35.6064,35.5688,35.5989,18222.0
2018-07-18 13:20:00,47.33,47.34,47.32,47.34,12805.0,35.5989,35.6064,35.5914,35.6064,12805.0
2018-07-18 13:25:00,47.33,47.34,47.31,47.33,6284.0,35.5989,35.6064,35.5839,35.5989,6284.0
2018-07-18 13:30:00,47.33,47.37,47.33,47.35,24834.0,35.5989,35.629,35.5989,35.614,24834.0
2018-07-18 13:35:00,47.35,47.37,47.34,47.37,13597.0,35.614,35.629,35.6064,35.629,13597.0
2018-07-18 13:40:00,47.37,47.37,47.33,47.35,9621.0,35.629,35.629,35.5989,35.614,9621.0
2018-07-18 13:45:00,47.35,47.35,47.32,47.33,8722.0,35.614,35.614,35.5914,35.5989,8722.0
2018-07-18 13:50:00,47.33,47.36,47.33,47.34,18742.0,35.5989,35.6215,35.5989,35.6064,18742.0
2018-07-18 13:55:00,47.34,47.38,47.33,47.37,29038.0,35.6064,35.6365,35.5989,35.629,29038.0
2018-07-18 14:00:00,47.36,47.37,47.33,47.34,13901.0,35.6215,35.629,35.5989,35.6064,13901.0
2018-07-18 14:05:00,47.34,47.35,47.33,47.33,7000.0,35.6064,35.614,35.5989,35.5989,7000.0
2018-07-18 14:10:00,47.34,47.37,47.33,47.37,7742.0,35.6064,35.629,35.5989,35.629,7742.0
2018-07-18 14:15:00,47.37,47.4,47.36,47.38,23345.0,35.629,35.6516,35.6215,35.6365,23345.0
2018-07-18 14:20:00,47.37,47.39,47.37,47.39,8531.0,35.629,35.644,35.629,35.644,8531.0
2018-07-18 14:25:00,47.39,47.4,47.37,47.39,21487.0,35.644,35.6516,35.629,35.644,21487.0
2018-07-18 14:30:00,47.39,47.43,47.38,47.41,33516.0,35.644,35.6741,35.6365,35.6591,33516.0
2018-07-18 14:35:00,47.41,47.42,47.39,47.42,10221.0,35.6591,35.6666,35.644,35.6666,10221.0
2018-07-18 14:40:00,47.42,47.44,47.41,47.42,15121.0,35.6666,35.6817,35.6591,35.6666,15121.0
2018-07-18 14:45:00,47.42,47.47,47.41,47.46,16919.0,35.6666,35.7042,35.6591,35.6967,16919.0
2018-07-18 14:50:00,47.45,47.48,47.44,47.47,16921.0,35.6892,35.7117,35.6817,35.7042,16921.0
2018-07-18 14:55:00,47.47,47.48,47.46,47.46,11395.0,35.7042,35.7117,35.6967,35.6967,11395.0
2018-07-18 15:00:00,47.45,47.49,47.45,47.47,19842.0,35.6892,35.7193,35.6892,35.7042,19842.0
2018-07-18 15:05:00,47.47,47.47,47.44,47.45,16089.0,35.7042,35.7042,35.6817,35.6892,16089.0
2018-07-18 15:10:00,47.45,47.47,47.44,47.44,16617.0,35.6892,35.7042,35.6817,35.6817,16617.0
2018-07-18 15:15:00,47.45,47.47,47.44,47.46,11866.0,35.6892,35.7042,35.6817,35.6967,11866.0
2018-07-18 15:20:00,47.47,47.49,47.46,47.48,9861.0,35.7042,35.7193,35.6967,35.7117,9861.0
2018-07-18 15:25:00,47.49,47.49,47.46,47.47,16077.0,35.7193,35.7193,35.6967,35.7042,16077.0
2018-07-18 15:30:00,47.47,47.5,47.47,47.5,23582.0,35.7042,35.7268,35.7042,35.7268,23582.0
2018-07-18 15:35:00,47.49,47.5,47.46,47.49,28709.0,35.7193,35.7268,35.6967,35.7193,28709.0
2018-07-18 15:40:00,47.48,47.49,47.45,47.48,23547.0,35.7117,35.7193,35.6892,35.7117,23547.0
2018-07-18 15:45:00,47.48,47.5,47.47,47.48,49214.0,35.7117,35.7268,35.7042,35.7117,49214.0
2018-07-18 15:50:00,47.48,47.58,47.48,47.54,151855.0,35.7117,35.787,35.7117,35.7569,151855.0
2018-07-18 15:55:00,47.54,47.58,47.52,47.55,276488.0,35.7569,35.787,35.7418,35.7644,276488.0
2018-07-19 09:30:00,47.6,47.78,47.6,47.78,76425.0,35.802,35.9374,35.802,35.9374,76425.0
2018-07-19 09:35:00,47.79,47.84,47.74,47.8,35080.0,35.9449,35.9825,35.9073,35.9524,35080.0
2018-07-19 09:40:00,47.8,47.81,47.7,47.76,25497.0,35.9524,35.9599,35.8772,35.9223,25497.0
2018-07-19 09:45:00,47.76,47.82,47.73,47.81,23123.0,35.9223,35.9675,35.8998,35.9599,23123.0
2018-07-19 09:50:00,47.81,47.96,47.81,47.96,54821.0,35.9599,36.0728,35.9599,36.0728,54821.0
2018-07-19 09:55:00,47.96,47.97,47.9,47.95,30468.0,36.0728,36.0803,36.0276,36.0652,30468.0
2018-07-19 10:00:00,47.93,48.01,47.92,47.97,67868.0,36.0502,36.1104,36.0427,36.0803,67868.0
2018-07-19 10:05:00,47.97,48.06,47.95,48.04,55624.0,36.0803,36.148,36.0652,36.1329,55624.0
2018-07-19 10:10:00,48.05,48.06,47.94,47.96,27479.0,36.1405,36.148,36.0577,36.0728,27479.0
2018-07-19 10:15:00,47.96,47.99,47.91,47.94,28441.0,36.0728,36.0953,36.0352,36.0577,28441.0
2018-07-19 10:20:00,47.94,47.95,47.9,47.9,24318.0,36.0577,36.0652,36.0276,36.0276,24318.0
2018-07-19 10:25:00,47.92,47.99,47.92,47.96,16873.0,36.0427,36.0953,36.0427,36.0728,16873.0
2018-07-19 10:30:00,47.96,47.96,47.89,47.9,39409.0,36.0728,36.0728,36.0201,36.0276,39409.0
2018-07-19 10:35:00,47.91,47.93,47.87,47.87,49851.0,36.0352,36.0502,36.0051,36.0051,49851.0
2018-07-19 10:40:00,47.87,47.87,47.81,47.83,23787.0,36.0051,36.0051,35.9599,35.975,23787.0
2018-07-19 10:45:00,47.83,47.93,47.81,47.91,73978.0,35.975,36.0502,35.9599,36.0352,73978.0
2018-07-19 10:50:00,47.91,47.95,47.87,47.92,91421.0,36.0352,36.0652,36.0051,36.0427,91421.0
2018-07-19 10:55:00,47.92,47.93,47.84,47.9,94689.0,36.0427,36.0502,35.9825,36.0276,94689.0
2018-07-19 11:00:00,47.89,47.9,47.82,47.84,358838.0,36.0201,36.0276,35.9675,35.9825,358838.0
2018-07-19 11:05:00,47.84,47.86,47.77,47.84,62169.0,35.9825,35.9976,35.9299,35.9825,62169.0
2018-07-19 11:10:00,47.83,47.85,47.82,47.85,38308.0,35.975,35.99,35.9675,35.99,38308.0
2018-07-19 11:15:00,47.86,47.87,47.83,47.84,24761.0,35.9976,36.0051,35.975,35.9825,24761.0
2018-07-19 11:20:00,47.84,47.84,47.76,47.79,36103.0,35.9825,35.9825,35.9223,35.9449,36103.0
2018-07-19 11:25:00,47.79,47.82,47.77,47.79,15881.0,35.9449,35.9675,35.9299,35.9449,15881.0
2018-07-19 11:30:00,47.79,47.81,47.78,47.79,34187.0,35.9449,35.9599,35.9374,35.9449,34187.0
2018-07-19 11:35:00,47.78,47.82,47.76,47.8,21282.0,35.9374,35.9675,35.9223,35.9524,21282.0
2018-07-19 11:40:00,47.8,47.81,47.76,47.8,24876.0,35.9524,35.9599,35.9223,35.9524,24876.0
2018-07-19 11:45:00,47.8,47.84,47.79,47.81,32052.0,35.9524,35.9825,35.9449,35.9599,32052.0
2018-07-19 11:50:00,47.81,47.85,47.78,47.85,16853.0,35.9599,35.99,35.9374,35.99,16853.0
2018-07-19 11:55:00,47.85,47.91,47.85,47.91,23686.0,35.99,36.0352,35.99,36.0352,23686.0
2018-07-19 12:00:00,47.91,47.91,47.87,47.9,19435.0,36.0352,36.0352,36.0051,36.0276,19435.0
2018-07-19 12:05:00,47.9,47.96,47.89,47.94,21748.0,36.0276,36.0728,36.0201,36.0577,21748.0
2018-07-19 12:10:00,47.94,47.99,47.94,47.99,28739.0,36.0577,36.0953,36.0577,36.0953,28739.0
2018-07-19 12:15:00,47.98,48.01,47.98,48.01,15440.0,36.0878,36.1104,36.0878,36.1104,15440.0
2018-07-19 12:20:00,48.01,48.03,48.0,48.02,14447.0,36.1104,36.1254,36.1029,36.1179,14447.0
2018-07-19 12:25:00,48.02,48.05,48.01,48.05,33278.0,36.1179,36.1405,36.1104,36.1405,33278.0
2018-07-19 12:30:00,48.05,48.08,48.05,48.06,24334.0,36.1405,36.163,36.1405,36.148,24334.0
2018-07-19 12:35:00,48.06,48.07,48.03,48.05,23417.0,36.148,36.1555,36.1254,36.1405,23417.0
2018-07-19 12:40:00,48.05,48.13,48.04,48.13,57198.0,36.1405,36.2006,36.1329,36.2006,57198.0
2018-07-19 12:45:00,48.13,48.16,48.11,48.15,34895.0,36.2006,36.2232,36.1856,36.2157,34895.0
2018-07-19 12:50:00,48.16,48.17,48.14,48.17,17421.0,36.2232,36.2307,36.2082,36.2307,17421.0
2018-07-19 12:55:00,48.17,48.18,48.13,48.15,24629.0,36.2307,36.2382,36.2006,36.2157,24629.0
2018-07-19 13:00:00,48.14,48.21,48.09,48.11,65532.0,36.2082,36.2608,36.1705,36.1856,65532.0
2018-07-19 13:05:00,48.12,48.17,48.11,48.16,25893.0,36.1931,36.2307,36.1856,36.2232,25893.0
2018-07-19 13:10:00,48.16,48.22,48.15,48.22,36985.0,36.2232,36.2683,36.2157,36.2683,36985.0
2018-07-19 13:15:00,48.22,48.24,48.16,48.16,61653.0,36.2683,36.2834,36.2232,36.2232,61653.0
2018-07-19 13:20:00,48.16,48.19,48.16,48.18,59652.0,36.2232,36.2458,36.2232,36.2382,59652.0
2018-07-19 13:25:00,48.19,48.21,48.18,48.21,20763.0,36.2458,36.2608,36.2382,36.2608,20763.0
2018-07-19 13:30:00,48.21,48.21,48.14,48.14,118167.0,36.2608,36.2608,36.2082,36.2082,118167.0
2018-07-19 13:35:00,48.15,48.15,48.12,48.14,84943.0,36.2157,36.2157,36.1931,36.2082,84943.0
2018-07-19 13:40:00,48.14,48.17,48.09,48.09,51323.0,36.2082,36.2307,36.1705,36.1705,51323.0
2018-07-19 13:45:00,48.08,48.1,48.05,48.05,16379.0,36.163,36.1781,36.1405,36.1405,16379.0
2018-07-19 13:50:00,48.04,48.05,47.99,48.02,66364.0,36.1329,36.1405,36.0953,36.1179,66364.0
2018-07-19 13:55:00,48.02,48.1,48.01,48.1,95323.0,36.1179,36.1781,36.1104,36.1781,95323.0
2018-07-19 14:00:00,48.1,48.11,48.07,48.09,19992.0,36.1781,36.1856,36.1555,36.1705,19992.0
2018-07-19 14:05:00,48.1,48.16,48.09,48.16,35395.0,36.1781,36.2232,36.1705,36.2232,35395.0
2018-07-19 14:10:00,48.16,48.16,48.11,48.12,17469.0,36.2232,36.2232,36.1856,36.1931,17469.0
2018-07-19 14:15:00,48.12,48.17,48.12,48.16,25197.0,36.1931,36.2307,36.1931,36.2232,25197.0
2018-07-19 14:20:00,48.16,48.17,48.12,48.13,62304.0,36.2232,36.2307,36.1931,36.2006,62304.0
2018-07-19 14:25:00,48.12,48.13,48.11,48.11,23872.0,36.1931,36.2006,36.1856,36.1856,23872.0
2018-07-19 14:30:00,48.11,48.16,48.09,48.14,65486.0,36.1856,36.2232,36.1705,36.2082,65486.0
2018-07-19 14:35:00,48.14,48.14,48.1,48.1,33489.0,36.2082,36.2082,36.1781,36.1781,33489.0
2018-07-19 14:40:00,48.1,48.11,48.09,48.11,21236.0,36.1781,36.1856,36.1705,36.1856,21236.0
2018-07-19 14:45:00,48.1,48.12,48.1,48.11,96464.0,36.1781,36.1931,36.1781,36.1856,96464.0
2018-07-19 14:50:00,48.11,48.12,48.04,48.07,32684.0,36.1856,36.1931,36.1329,36.1555,32684.0
2018-07-19 14:55:00,48.07,48.08,48.06,48.07,18480.0,36.1555,36.163,36.148,36.1555,18480.0
2018-07-19 15:00:00,48.07,48.08,48.03,48.07,24939.0,36.1555,36.163,36.1254,36.1555,24939.0
2018-07-19 15:05:00,48.06,48.1,48.06,48.09,60705.0,36.148,36.1781,36.148,36.1705,60705.0
2018-07-19 15:10:00,48.1,48.1,48.05,48.06,87384.0,36.1781,36.1781,36.1405,36.148,87384.0
2018-07-19 15:15:00,48.06,48.06,47.99,48.0,22492.0,36.148,36.148,36.0953,36.1029,22492.0
2018-07-19 15:20:00,47.99,48.01,47.96,47.97,19702.0,36.0953,36.1104,36.0728,36.0803,19702.0
2018-07-19 15:25:00,47.97,48.0,47.96,48.0,16476.0,36.0803,36.1029,36.0728,36.1029,16476.0
2018-07-19 15:30:00,48.0,48.0,47.9,47.91,71241.0,36.1029,36.1029,36.0276,36.0352,71241.0
2018-07-19 15:35:00,47.91,47.93,47.89,47.9,73925.0,36.0352,36.0502,36.0201,36.0276,73925.0
2018-07-19 15:40:00,47.9,47.96,47.88,47.95,58866.0,36.0276,36.0728,36.0126,36.0652,58866.0
2018-07-19 15:45:00,47.94,47.95,47.89,47.9,45254.0,36.0577,36.0652,36.0201,36.0276,45254.0
2018-07-19 15:50:00,47.9,47.95,47.89,47.95,42770.0,36.0276,36.0652,36.0201,36.0652,42770.0
2018-07-19 15:55:00,47.95,47.95,47.92,47.94,165448.0,36.0652,36.0652,36.0427,36.0577,165448.0
2018-07-20 09:30:00,47.67,47.82,47.58,47.7,319836.0,35.8546,35.9675,35.787,35.8772,319836.0
2018-07-20 09:35:00,47.71,47.71,47.54,47.6,29552.0,35.8847,35.8847,35.7569,35.802,29552.0
2018-07-20 09:40:00,47.59,47.59,47.44,47.45,60402.0,35.7945,35.7945,35.6817,35.6892,60402.0
2018-07-20 09:45:00,47.44,47.51,47.39,47.45,59710.0,35.6817,35.7343,35.644,35.6892,59710.0
2018-07-20 09:50:00,47.46,47.47,47.28,47.34,92568.0,35.6967,35.7042,35.5613,35.6064,92568.0
2018-07-20 09:55:00,47.34,47.45,47.34,47.42,30899.0,35.6064,35.6892,35.6064,35.6666,30899.0
2018-07-20 10:00:00,47.42,47.42,47.3,47.3,58894.0,35.6666,35.6666,35.5764,35.5764,58894.0
2018-07-20 10:05:00,47.3,47.3,47.2,47.25,62371.0,35.5764,35.5764,35.5011,35.5387,62371.0
2018-07-20 10:10:00,47.25,47.32,47.21,47.3,27019.0,35.5387,35.5914,35.5087,35.5764,27019.0
2018-07-20 10:15:00,47.31,47.35,47.27,47.34,41948.0,35.5839,35.614,35.5538,35.6064,41948.0
2018-07-20 10:20:00,47.35,47.36,47.29,47.3,36411.0,35.614,35.6215,35.5688,35.5764,36411.0
2018-07-20 10:25:00,47.3,47.3,47.23,47.25,55893.0,35.5764,35.5764,35.5237,35.5387,55893.0
2018-07-20 10:30:00,47.25,47.37,47.24,47.37,46682.0,35.5387,35.629,35.5312,35.629,46682.0
2018-07-20 10:35:00,47.37,47.43,47.35,47.42,59845.0,35.629,35.6741,35.614,35.6666,59845.0
2018-07-20 10:40:00,47.43,47.43,47.39,47.41,87239.0,35.6741,35.6741,35.644,35.6591,87239.0
2018-07-20 10:45:00,47.42,47.42,47.34,47.35,25408.0,35.6666,35.6666,35.6064,35.614,25408.0
2018-07-20 10:50:00,47.34,47.36,47.29,47.31,18734.0,35.6064,35.6215,35.5688,35.5839,18734.0
2018-07-20 10:55:00,47.31,47.32,47.28,47.3,24666.0,35.5839,35.5914,35.5613,35.5764,24666.0
2018-07-20 11:00:00,47.3,47.31,47.26,47.28,11542.0,35.5764,35.5839,35.5463,35.5613,11542.0
2018-07-20 11:05:00,47.29,47.29,47.23,47.23,25905.0,35.5688,35.5688,35.5237,35.5237,25905.0
2018-07-20 11:10:00,47.23,47.36,47.22,47.36,26398.0,35.5237,35.6215,35.5162,35.6215,26398.0
2018-07-20 11:15:00,47.37,47.54,47.37,47.54,59635.0,35.629,35.7569,35.629,35.7569,59635.0
2018-07-20 11:20:00,47.54,47.57,47.45,47.47,45444.0,35.7569,35.7794,35.6892,35.7042,45444.0
2018-07-20 11:25:00,47.48,47.55,47.48,47.51,14503.0,35.7117,35.7644,35.7117,35.7343,14503.0
2018-07-20 11:30:00,47.51,47.52,47.47,47.5,13215.0,35.7343,35.7418,35.7042,35.7268,13215.0
2018-07-20 11:35:00,47.5,47.53,47.47,47.52,20664.0,35.7268,35.7493,35.7042,35.7418,20664.0
2018-07-20 11:40:00,47.52,47.55,47.51,47.54,16665.0,35.7418,35.7644,35.7343,35.7569,16665.0
2018-07-20 11:45:00,47.54,47.59,47.53,47.57,19404.0,35.7569,35.7945,35.7493,35.7794,19404.0
2018-07-20 11:50:00,47.57,47.58,47.56,47.57,20118.0,35.7794,35.787,35.7719,35.7794,20118.0
2018-07-20 11:55:00,47.58,47.61,47.54,47.55,78211.0,35.787,35.8095,35.7569,35.7644,78211.0
2018-07-20 12:00:00,47.56,47.61,47.55,47.56,19762.0,35.7719,35.8095,35.7644,35.7719,19762.0
2018-07-20 12:05:00,47.55,47.56,47.53,47.54,13611.0,35.7644,35.7719,35.7493,35.7569,13611.0
2018-07-20 12:10:00,47.53,47.62,47.53,47.58,90670.0,35.7493,35.817,35.7493,35.787,90670.0
2018-07-20 12:15:00,47.58,47.59,47.53,47.55,12028.0,35.787,35.7945,35.7493,35.7644,12028.0
2018-07-20 12:20:00,47.55,47.59,47.54,47.59,10165.0,35.7644,35.7945,35.7569,35.7945,10165.0
2018-07-20 12:25:00,47.6,47.63,47.58,47.62,11613.0,35.802,35.8246,35.787,35.817,11613.0
2018-07-20 12:30:00,47.62,47.62,47.52,47.54,19194.0,35.817,35.817,35.7418,35.7569,19194.0
2018-07-20 12:35:00,47.54,47.54,47.49,47.5,13427.0,35.7569,35.7569,35.7193,35.7268,13427.0
2018-07-20 12:40:00,47.5,47.54,47.49,47.53,5959.0,35.7268,35.7569,35.7193,35.7493,5959.0
2018-07-20 12:45:00,47.52,47.53,47.5,47.51,13711.0,35.7418,35.7493,35.7268,35.7343,13711.0
2018-07-20 12:50:00,47.52,47.53,47.47,47.48,12982.0,35.7418,35.7493,35.7042,35.7117,12982.0
2018-07-20 12:55:00,47.48,47.5,47.46,47.46,10474.0,35.7117,35.7268,35.6967,35.6967,10474.0
2018-07-20 13:00:00,47.46,47.46,47.42,47.44,13799.0,35.6967,35.6967,35.6666,35.6817,13799.0
2018-07-20 13:05:00,47.44,47.46,47.43,47.46,17476.0,35.6817,35.6967,35.6741,35.6967,17476.0
2018-07-20 13:10:00,47.46,47.47,47.45,47.47,9885.0,35.6967,35.7042,35.6892,35.7042,9885.0
2018-07-20 13:15:00,47.47,47.47,47.43,47.46,27193.0,35.7042,35.7042,35.6741,35.6967,27193.0
2018-07-20 13:20:00,47.46,47.47,47.42,47.42,23553.0,35.6967,35.7042,35.6666,35.6666,23553.0
2018-07-20 13:25:00,47.43,47.49,47.42,47.48,11943.0,35.6741,35.7193,35.6666,35.7117,11943.0
2018-07-20 13:30:00,47.48,47.49,47.45,47.45,9851.0,35.7117,35.7193,35.6892,35.6892,9851.0
2018-07-20 13:35:00,47.46,47.46,47.4,47.41,19908.0,35.6967,35.6967,35.6516,35.6591,19908.0
2018-07-20 13:40:00,47.4,47.42,47.4,47.41,14551.0,35.6516,35.6666,35.6516,35.6591,14551.0
2018-07-20 13:45:00,47.4,47.41,47.34,47.36,31012.0,35.6516,35.6591,35.6064,35.6215,31012.0
2018-07-20 13:50:00,47.35,47.43,47.35,47.4,21824.0,35.614,35.6741,35.614,35.6516,21824.0
2018-07-20 13:55:00,47.41,47.43,47.4,47.42,13129.0,35.6591,35.6741,35.6516,35.6666,13129.0
2018-07-20 14:00:00,47.42,47.45,47.41,47.45,10583.0,35.6666,35.6892,35.6591,35.6892,10583.0
2018-07-20 14:05:00,47.45,47.49,47.43,47.44,24494.0,35.6892,35.7193,35.6741,35.6817,24494.0
2018-07-20 14:10:00,47.43,47.45,47.41,47.43,21745.0,35.6741,35.6892,35.6591,35.6741,21745.0
2018-07-20 14:15:00,47.43,47.47,47.43,47.47,19674.0,35.6741,35.7042,35.6741,35.7042,19674.0
2018-07-20 14:20:00,47.46,47.51,47.46,47.51,12148.0,35.6967,35.7343,35.6967,35.7343,12148.0
2018-07-20 14:25:00,47.51,47.51,47.46,47.46,30425.0,35.7343,35.7343,35.6967,35.6967,30425.0
2018-07-20 14:30:00,47.47,47.48,47.45,47.45,13005.0,35.7042,35.7117,35.6892,35.6892,13005.0
2018-07-20 14:35:00,47.44,47.48,47.42,47.47,14267.0,35.6817,35.7117,35.6666,35.7042,14267.0
2018-07-20 14:40:00,47.46,47.47,47.43,47.45,17998.0,35.6967,35.7042,35.6741,35.6892,17998.0
2018-07-20 14:45:00,47.46,47.49,47.45,47.48,30935.0,35.6967,35.7193,35.6892,35.7117,30935.0
2018-07-20 14:50:00,47.5,47.52,47.5,47.51,9930.0,35.7268,35.7418,35.7268,35.7343,9930.0
2018-07-20 14:55:00,47.51,47.52,47.5,47.51,25849.0,35.7343,35.7418,35.7268,35.7343,25849.0
2018-07-20 15:00:00,47.51,47.52,47.47,47.48,17888.0,35.7343,35.7418,35.7042,35.7117,17888.0
2018-07-20 15:05:00,47.48,47.48,47.44,47.48,27960.0,35.7117,35.7117,35.6817,35.7117,27960.0
2018-07-20 15:10:00,47.48,47.48,47.45,47.47,22814.0,35.7117,35.7117,35.6892,35.7042,22814.0
2018-07-20 15:15:00,47.48,47.5,47.47,47.5,29396.0,35.7117,35.7268,35.7042,35.7268,29396.0
2018-07-20 15:20:00,47.5,47.52,47.47,47.52,21939.0,35.7268,35.7418,35.7042,35.7418,21939.0
2018-07-20 15:25:00,47.51,47.52,47.48,47.5,19871.0,35.7343,35.7418,35.7117,35.7268,19871.0
2018-07-20 15:30:00,47.5,47.54,47.49,47.52,22241.0,35.7268,35.7569,35.7193,35.7418,22241.0
2018-07-20 15:35:00,47.52,47.55,47.51,47.55,42808.0,35.7418,35.7644,35.7343,35.7644,42808.0
2018-07-20 15:40:00,47.55,47.61,47.55,47.57,44971.0,35.7644,35.8095,35.7644,35.7794,44971.0
2018-07-20 15:45:00,47.56,47.61,47.55,47.59,80834.0,35.7719,35.8095,35.7644,35.7945,80834.0
2018-07-20 15:50:00,47.58,47.63,47.58,47.59,80700.0,35.787,35.8246,35.787,35.7945,80700.0
2018-07-20 15:55:00,47.59,47.6,47.52,47.52,181912.0,35.7945,35.802,35.7418,35.7418,181912.0
2018-07-23 09:30:00,47.58,47.66,47.55,47.56,61801.0,35.787,35.8471,35.7644,35.7719,61801.0
2018-07-23 09:35:00,47.58,47.66,47.53,47.59,23391.0,35.787,35.8471,35.7493,35.7945,23391.0
2018-07-23 09:40:00,47.6,47.65,47.55,47.61,18583.0,35.802,35.8396,35.7644,35.8095,18583.0
2018-07-23 09:45:00,47.6,47.67,47.55,47.67,19033.0,35.802,35.8546,35.7644,35.8546,19033.0
2018-07-23 09:50:00,47.68,47.7,47.54,47.58,32065.0,35.8622,35.8772,35.7569,35.787,32065.0
2018-07-23 09:55:00,47.57,47.58,47.51,47.55,21087.0,35.7794,35.787,35.7343,35.7644,21087.0
2018-07-23 10:00:00,47.55,47.57,47.41,47.43,24342.0,35.7644,35.7794,35.6591,35.6741,24342.0
2018-07-23 10:05:00,47.43,47.45,47.34,47.34,43140.0,35.6741,35.6892,35.6064,35.6064,43140.0
2018-07-23 10:10:00,47.33,47.38,47.32,47.32,42696.0,35.5989,35.6365,35.5914,35.5914,42696.0
2018-07-23 10:15:00,47.33,47.36,47.29,47.35,41618.0,35.5989,35.6215,35.5688,35.614,41618.0
2018-07-23 10:20:00,47.36,47.37,47.24,47.25,31340.0,35.6215,35.629,35.5312,35.5387,31340.0
2018-07-23 10:25:00,47.24,47.28,47.2,47.27,29537.0,35.5312,35.5613,35.5011,35.5538,29537.0
2018-07-23 10:30:00,47.29,47.31,47.24,47.25,20949.0,35.5688,35.5839,35.5312,35.5387,20949.0
2018-07-23 10:35:00,47.25,47.31,47.25,47.27,20300.0,35.5387,35.5839,35.5387,35.5538,20300.0
2018-07-23 10:40:00,47.27,47.34,47.24,47.33,20271.0,35.5538,35.6064,35.5312,35.5989,20271.0
2018-07-23 10:45:00,47.33,47.39,47.3,47.37,18311.0,35.5989,35.644,35.5764,35.629,18311.0
2018-07-23 10:50:00,47.37,47.38,47.31,47.35,16477.0,35.629,35.6365,35.5839,35.614,16477.0
2018-07-23 10:55:00,47.35,47.4,47.34,47.35,19615.0,35.614,35.6516,35.6064,35.614,19615.0
2018-07-23 11:00:00,47.35,47.36,47.26,47.27,17667.0,35.614,35.6215,35.5463,35.5538,17667.0
2018-07-23 11:05:00,47.28,47.3,47.24,47.29,27341.0,35.5613,35.5764,35.5312,35.5688,27341.0
2018-07-23 11:10:00,47.29,47.34,47.29,47.34,18756.0,35.5688,35.6064,35.5688,35.6064,18756.0
2018-07-23 11:15:00,47.34,47.39,47.32,47.36,12646.0,35.6064,35.644,35.5914,35.6215,12646.0
2018-07-23 11:20:00,47.36,47.36,47.3,47.3,22370.0,35.6215,35.6215,35.5764,35.5764,22370.0
2018-07-23 11:25:00,47.3,47.31,47.22,47.23,22699.0,35.5764,35.5839,35.5162,35.5237,22699.0
2018-07-23 11:30:00,47.23,47.24,47.18,47.19,26857.0,35.5237,35.5312,35.4861,35.4936,26857.0
2018-07-23 11:35:00,47.19,47.23,47.16,47.22,18520.0,35.4936,35.5237,35.4711,35.5162,18520.0
2018-07-23 11:40:00,47.22,47.24,47.19,47.21,12385.0,35.5162,35.5312,35.4936,35.5087,12385.0
2018-07-23 11:45:00,47.21,47.23,47.18,47.18,13053.0,35.5087,35.5237,35.4861,35.4861,13053.0
2018-07-23 11:50:00,47.17,47.18,47.14,47.16,20632.0,35.4786,35.4861,35.456,35.4711,20632.0
2018-07-23 11:55:00,47.16,47.17,47.12,47.14,17587.0,35.4711,35.4786,35.441,35.456,17587.0
2018-07-23 12:00:00,47.16,47.17,47.12,47.14,15843.0,35.4711,35.4786,35.441,35.456,15843.0
2018-07-23 12:05:00,47.13,47.22,47.13,47.21,11237.0,35.4485,35.5162,35.4485,35.5087,11237.0
2018-07-23 12:10:00,47.21,47.22,47.18,47.19,9478.0,35.5087,35.5162,35.4861,35.4936,9478.0
2018-07-23 12:15:00,47.19,47.21,47.16,47.19,11526.0,35.4936,35.5087,35.4711,35.4936,11526.0
2018-07-23 12:20:00,47.19,47.24,47.18,47.19,18522.0,35.4936,35.5312,35.4861,35.4936,18522.0
2018-07-23 12:25:00,47.18,47.21,47.17,47.19,17479.0,35.4861,35.5087,35.4786,35.4936,17479.0
2018-07-23 12:30:00,47.18,47.23,47.18,47.21,10994.0,35.4861,35.5237,35.4861,35.5087,10994.0
2018-07-23 12:35:00,47.21,47.25,47.2,47.25,8168.0,35.5087,35.5387,35.5011,35.5387,8168.0
2018-07-23 12:40:00,47.25,47.26,47.24,47.26,17037.0,35.5387,35.5463,35.5312,35.5463,17037.0
2018-07-23 12:45:00,47.26,47.27,47.25,47.27,22341.0,35.5463,35.5538,35.5387,35.5538,22341.0
2018-07-23 12:50:00,47.26,47.27,47.24,47.27,51001.0,35.5463,35.5538,35.5312,35.5538,51001.0
2018-07-23 12:55:00,47.27,47.28,47.26,47.28,11442.0,35.5538,35.5613,35.5463,35.5613,11442.0
2018-07-23 13:00:00,47.28,47.28,47.26,47.27,6181.0,35.5613,35.5613,35.5463,35.5538,6181.0
2018-07-23 13:05:00,47.27,47.27,47.23,47.25,28656.0,35.5538,35.5538,35.5237,35.5387,28656.0
2018-07-23 13:10:00,47.25,47.25,47.23,47.25,5971.0,35.5387,35.5387,35.5237,35.5387,5971.0
2018-07-23 13:15:00,47.25,47.27,47.24,47.26,4498.0,35.5387,35.5538,35.5312,35.5463,4498.0
2018-07-23 13:20:00,47.26,47.28,47.25,47.28,15430.0,35.5463,35.5613,35.5387,35.5613,15430.0
2018-07-23 13:25:00,47.27,47.28,47.25,47.26,8948.0,35.5538,35.5613,35.5387,35.5463,8948.0
2018-07-23 13:30:00,47.26,47.28,47.23,47.28,18250.0,35.5463,35.5613,35.5237,35.5613,18250.0
2018-07-23 13:35:00,47.27,47.34,47.27,47.34,23178.0,35.5538,35.6064,35.5538,35.6064,23178.0
2018-07-23 13:40:00,47.34,47.34,47.32,47.33,5663.0,35.6064,35.6064,35.5914,35.5989,5663.0
2018-07-23 13:45:00,47.33,47.33,47.29,47.3,19006.0,35.5989,35.5989,35.5688,35.5764,19006.0
2018-07-23 13:50:00,47.31,47.35,47.31,47.35,25315.0,35.5839,35.614,35.5839,35.614,25315.0
2018-07-23 13:55:00,47.36,47.39,47.36,47.38,29236.0,35.6215,35.644,35.6215,35.6365,29236.0
2018-07-23 14:00:00,47.37,47.38,47.33,47.37,21415.0,35.629,35.6365,35.5989,35.629,21415.0
2018-07-23 14:05:00,47.38,47.4,47.36,47.37,31586.0,35.6365,35.6516,35.6215,35.629,31586.0
2018-07-23 14:10:00,47.38,47.44,47.38,47.41,12451.0,35.6365,35.6817,35.6365,35.6591,12451.0
2018-07-23 14:15:00,47.42,47.42,47.36,47.36,28659.0,35.6666,35.6666,35.6215,35.6215,28659.0
2018-07-23 14:20:00,47.36,47.39,47.34,47.36,19249.0,35.6215,35.644,35.6064,35.6215,19249.0
2018-07-23 14:25:00,47.36,47.42,47.35,47.42,24048.0,35.6215,35.6666,35.614,35.6666,24048.0
2018-07-23 14:30:00,47.42,47.43,47.41,47.43,39811.0,35.6666,35.6741,35.6591,35.6741,39811.0
2018-07-23 14:35:00,47.43,47.44,47.42,47.44,27220.0,35.6741,35.6817,35.6666,35.6817,27220.0
2018-07-23 14:40:00,47.44,47.44,47.41,47.42,9572.0,35.6817,35.6817,35.6591,35.6666,9572.0
2018-07-23 14:45:00,47.41,47.42,47.36,47.38,24479.0,35.6591,35.6666,35.6215,35.6365,24479.0
2018-07-23 14:50:00,47.38,47.4,47.35,47.4,12646.0,35.6365,35.6516,35.614,35.6516,12646.0
2018-07-23 14:55:00,47.39,47.4,47.37,47.39,10354.0,35.644,35.6516,35.629,35.644,10354.0
2018-07-23 15:00:00,47.39,47.4,47.37,47.38,17380.0,35.644,35.6516,35.629,35.6365,17380.0
2018-07-23 15:05:00,47.39,47.42,47.38,47.41,23685.0,35.644,35.6666,35.6365,35.6591,23685.0
2018-07-23 15:10:00,47.42,47.43,47.4,47.4,17993.0,35.6666,35.6741,35.6516,35.6516,17993.0
2018-07-23 15:15:00,47.4,47.42,47.4,47.41,20619.0,35.6516,35.6666,35.6516,35.6591,20619.0
2018-07-23 15:20:00,47.42,47.43,47.36,47.38,16457.0,35.6666,35.6741,35.6215,35.6365,16457.0
2018-07-23 15:25:00,47.37,47.38,47.31,47.34,26706.0,35.629,35.6365,35.5839,35.6064,26706.0
2018-07-23 15:30:00,47.35,47.37,47.32,47.33,22673.0,35.614,35.629,35.5914,35.5989,22673.0
2018-07-23 15:35:00,47.33,47.37,47.33,47.34,28177.0,35.5989,35.629,35.5989,35.6064,28177.0
2018-07-23 15:40:00,47.35,47.37,47.32,47.32,28956.0,35.614,35.629,35.5914,35.5914,28956.0
2018-07-23 15:45:00,47.33,47.4,47.32,47.4,53641.0,35.5989,35.6516,35.5914,35.6516,53641.0
2018-07-23 15:50:00,47.4,47.41,47.37,47.39,74724.0,35.6516,35.6591,35.629,35.644,74724.0
2018-07-23 15:55:00,47.39,47.43,47.32,47.35,184307.0,35.644,35.6741,35.5914,35.614,184307.0
2018-07-24 09:30:00,47.19,47.19,46.89,46.91,200517.0,35.4936,35.4936,35.268,35.283,200517.0
2018-07-24 09:35:00,46.91,46.96,46.81,46.91,47391.0,35.283,35.3206,35.2078,35.283,47391.0
2018-07-24 09:40:00,46.9,47.02,46.85,46.86,43506.0,35.2755,35.3658,35.2379,35.2454,43506.0
2018-07-24 09:45:00,46.85,46.87,46.73,46.83,74517.0,35.2379,35.2529,35.1476,35.2228,74517.0
2018-07-24 09:50:00,46.84,46.85,46.75,46.82,34940.0,35.2304,35.2379,35.1627,35.2153,34940.0
2018-07-24 09:55:00,46.83,46.94,46.82,46.9,37553.0,35.2228,35.3056,35.2153,35.2755,37553.0
2018-07-24 10:00:00,46.9,46.95,46.86,46.94,39582.0,35.2755,35.3131,35.2454,35.3056,39582.0
2018-07-24 10:05:00,46.95,46.95,46.79,46.79,70562.0,35.3131,35.3131,35.1928,35.1928,70562.0
2018-07-24 10:10:00,46.79,46.8,46.66,46.67,54996.0,35.1928,35.2003,35.095,35.1025,54996.0
2018-07-24 10:15:00,46.67,46.79,46.67,46.78,55470.0,35.1025,35.1928,35.1025,35.1852,55470.0
2018-07-24 10:20:00,46.77,46.88,46.76,46.82,46670.0,35.1777,35.2605,35.1702,35.2153,46670.0
2018-07-24 10:25:00,46.82,46.88,46.8,46.86,32635.0,35.2153,35.2605,35.2003,35.2454,32635.0
2018-07-24 10:30:00,46.87,46.89,46.79,46.86,40197.0,35.2529,35.268,35.1928,35.2454,40197.0
2018-07-24 10:35:00,46.87,46.89,46.8,46.89,35427.0,35.2529,35.268,35.2003,35.268,35427.0
2018-07-24 10:40:00,46.89,46.94,46.87,46.9,34914.0,35.268,35.3056,35.2529,35.2755,34914.0
2018-07-24 10:45:00,46.9,46.97,46.9,46.96,21225.0,35.2755,35.3281,35.2755,35.3206,21225.0
2018-07-24 10:50:00,46.95,46.95,46.9,46.93,16424.0,35.3131,35.3131,35.2755,35.2981,16424.0
2018-07-24 10:55:00,46.93,46.93,46.88,46.9,17486.0,35.2981,35.2981,35.2605,35.2755,17486.0
2018-07-24 11:00:00,46.91,46.95,46.85,46.92,35624.0,35.283,35.3131,35.2379,35.2905,35624.0
2018-07-24 11:05:00,46.91,46.96,46.91,46.96,18609.0,35.283,35.3206,35.283,35.3206,18609.0
2018-07-24 11:10:00,46.96,47.06,46.95,46.98,43040.0,35.3206,35.3958,35.3131,35.3357,43040.0
2018-07-24 11:15:00,46.98,47.03,46.94,46.98,27294.0,35.3357,35.3733,35.3056,35.3357,27294.0
2018-07-24 11:20:00,46.97,47.02,46.95,46.97,51182.0,35.3281,35.3658,35.3131,35.3281,51182.0
2018-07-24 11:25:00,46.97,47.02,46.97,46.99,64556.0,35.3281,35.3658,35.3281,35.3432,64556.0
2018-07-24 11:30:00,46.99,47.07,46.97,47.07,28129.0,35.3432,35.4034,35.3281,35.4034,28129.0
2018-07-24 11:35:00,47.07,47.12,47.03,47.03,38380.0,35.4034,35.441,35.3733,35.3733,38380.0
2018-07-24 11:40:00,47.03,47.05,46.95,47.0,58954.0,35.3733,35.3883,35.3131,35.3507,58954.0
2018-07-24 11:45:00,47.0,47.07,47.0,47.04,26686.0,35.3507,35.4034,35.3507,35.3808,26686.0
2018-07-24 11:50:00,47.04,47.06,47.02,47.03,20272.0,35.3808,35.3958,35.3658,35.3733,20272.0
2018-07-24 11:55:00,47.02,47.07,47.0,47.06,48917.0,35.3658,35.4034,35.3507,35.3958,48917.0
2018-07-24 12:00:00,47.05,47.12,47.04,47.11,22376.0,35.3883,35.441,35.3808,35.4334,22376.0
2018-07-24 12:05:00,47.12,47.17,47.11,47.16,33140.0,35.441,35.4786,35.4334,35.4711,33140.0
2018-07-24 12:10:00,47.15,47.26,47.15,47.26,24542.0,35.4635,35.5463,35.4635,35.5463,24542.0
2018-07-24 12:15:00,47.25,47.25,47.2,47.25,12450.0,35.5387,35.5387,35.5011,35.5387,12450.0
2018-07-24 12:20:00,47.25,47.27,47.19,47.21,22969.0,35.5387,35.5538,35.4936,35.5087,22969.0
2018-07-24 12:25:00,47.21,47.27,47.21,47.26,18650.0,35.5087,35.5538,35.5087,35.5463,18650.0
2018-07-24 12:30:00,47.26,47.28,47.24,47.25,19815.0,35.5463,35.5613,35.5312,35.5387,19815.0
2018-07-24 12:35:00,47.25,47.27,47.23,47.23,26429.0,35.5387,35.5538,35.5237,35.5237,26429.0
2018-07-24 12:40:00,47.23,47.26,47.23,47.25,49132.0,35.5237,35.5463,35.5237,35.5387,49132.0
2018-07-24 12:45:00,47.26,47.34,47.26,47.3,32864.0,35.5463,35.6064,35.5463,35.5764,32864.0
2018-07-24 12:50:00,47.3,47.34,47.29,47.29,35487.0,35.5764,35.6064,35.5688,35.5688,35487.0
2018-07-24 12:55:00,47.29,47.34,47.27,47.32,27108.0,35.5688,35.6064,35.5538,35.5914,27108.0
2018-07-24 13:00:00,47.32,47.39,47.31,47.39,30526.0,35.5914,35.644,35.5839,35.644,30526.0
2018-07-24 13:05:00,47.39,47.42,47.29,47.3,36006.0,35.644,35.6666,35.5688,35.5764,36006.0
2018-07-24 13:10:00,47.3,47.35,47.27,47.27,34539.0,35.5764,35.614,35.5538,35.5538,34539.0
2018-07-24 13:15:00,47.28,47.3,47.26,47.3,63836.0,35.5613,35.5764,35.5463,35.5764,63836.0
2018-07-24 13:20:00,47.3,47.31,47.26,47.3,36566.0,35.5764,35.5839,35.5463,35.5764,36566.0
2018-07-24 13:25:00,47.3,47.33,47.28,47.29,17126.0,35.5764,35.5989,35.5613,35.5688,17126.0
2018-07-24 13:30:00,47.29,47.29,47.2,47.23,32753.0,35.5688,35.5688,35.5011,35.5237,32753.0
2018-07-24 13:35:00,47.23,47.27,47.2,47.22,19508.0,35.5237,35.5538,35.5011,35.5162,19508.0
2018-07-24 13:40:00,47.21,47.24,47.2,47.23,17168.0,35.5087,35.5312,35.5011,35.5237,17168.0
2018-07-24 13:45:00,47.22,47.23,47.17,47.22,47422.0,35.5162,35.5237,35.4786,35.5162,47422.0
2018-07-24 13:50:00,47.22,47.22,47.16,47.2,12497.0,35.5162,35.5162,35.4711,35.5011,12497.0
2018-07-24 13:55:00,47.19,47.22,47.16,47.2,14861.0,35.4936,35.5162,35.4711,35.5011,14861.0
2018-07-24 14:00:00,47.2,47.24,47.17,47.23,12491.0,35.5011,35.5312,35.4786,35.5237,12491.0
2018-07-24 14:05:00,47.23,47.25,47.18,47.19,24124.0,35.5237,35.5387,35.4861,35.4936,24124.0
2018-07-24 14:10:00,47.19,47.19,47.13,47.15,19015.0,35.4936,35.4936,35.4485,35.4635,19015.0
2018-07-24 14:15:00,47.16,47.25,47.15,47.23,25617.0,35.4711,35.5387,35.4635,35.5237,25617.0
2018-07-24 14:20:00,47.23,47.28,47.22,47.28,14571.0,35.5237,35.5613,35.5162,35.5613,14571.0
2018-07-24 14:25:00,47.27,47.27,47.22,47.22,19749.0,35.5538,35.5538,35.5162,35.5162,19749.0
2018-07-24 14:30:00,47.22,47.27,47.21,47.25,26537.0,35.5162,35.5538,35.5087,35.5387,26537.0
2018-07-24 14:35:00,47.25,47.26,47.21,47.24,22628.0,35.5387,35.5463,35.5087,35.5312,22628.0
2018-07-24 14:40:00,47.25,47.3,47.24,47.28,16527.0,35.5387,35.5764,35.5312,35.5613,16527.0
2018-07-24 14:45:00,47.27,47.3,47.25,47.27,20424.0,35.5538,35.5764,35.5387,35.5538,20424.0
2018-07-24 14:50:00,47.27,47.32,47.24,47.32,23401.0,35.5538,35.5914,35.5312,35.5914,23401.0
2018-07-24 14:55:00,47.32,47.34,47.29,47.33,20180.0,35.5914,35.6064,35.5688,35.5989,20180.0
2018-07-24 15:00:00,47.33,47.35,47.31,47.32,20383.0,35.5989,35.614,35.5839,35.5914,20383.0
2018-07-24 15:05:00,47.32,47.37,47.31,47.36,64862.0,35.5914,35.629,35.5839,35.6215,64862.0
2018-07-24 15:10:00,47.37,47.39,47.34,47.36,34525.0,35.629,35.644,35.6064,35.6215,34525.0
2018-07-24 15:15:00,47.35,47.41,47.34,47.39,51819.0,35.614,35.6591,35.6064,35.644,51819.0
2018-07-24 15:20:00,47.4,47.43,47.36,47.37,37513.0,35.6516,35.6741,35.6215,35.629,37513.0
2018-07-24 15:25:00,47.38,47.4,47.34,47.39,68595.0,35.6365,35.6516,35.6064,35.644,68595.0
2018-07-24 15:30:00,47.39,47.57,47.38,47.57,80163.0,35.644,35.7794,35.6365,35.7794,80163.0
2018-07-24 15:35:00,47.55,47.68,47.52,47.63,59799.0,35.7644,35.8622,35.7418,35.8246,59799.0
2018-07-24 15:40:00,47.63,47.64,47.52,47.55,133740.0,35.8246,35.8321,35.7418,35.7644,133740.0
2018-07-24 15:45:00,47.55,47.55,47.46,47.52,120027.0,35.7644,35.7644,35.6967,35.7418,120027.0
2018-07-24 15:50:00,47.52,47.57,47.5,47.56,103139.0,35.7418,35.7794,35.7268,35.7719,103139.0
2018-07-24 15:55:00,47.57,47.59,47.51,47.54,235778.0,35.7794,35.7945,35.7343,35.7569,235778.0
2018-07-25 09:30:00,47.32,47.51,47.31,47.5,82170.0,35.5914,35.7343,35.5839,35.7268,82170.0
2018-07-25 09:35:00,47.47,47.54,47.33,47.52,26384.0,35.7042,35.7569,35.5989,35.7418,26384.0
2018-07-25 09:40:00,47.53,47.58,47.5,47.57,14701.0,35.7493,35.787,35.7268,35.7794,14701.0
2018-07-25 09:45:00,47.57,47.59,47.51,47.55,40481.0,35.7794,35.7945,35.7343,35.7644,40481.0
2018-07-25 09:50:00,47.54,47.61,47.49,47.6,44708.0,35.7569,35.8095,35.7193,35.802,44708.0
2018-07-25 09:55:00,47.61,47.68,47.54,47.56,29063.0,35.8095,35.8622,35.7569,35.7719,29063.0
2018-07-25 10:00:00,47.57,47.65,47.57,47.61,30304.0,35.7794,35.8396,35.7794,35.8095,30304.0
2018-07-25 10:05:00,47.6,47.66,47.58,47.61,45678.0,35.802,35.8471,35.787,35.8095,45678.0
2018-07-25 10:10:00,47.61,47.68,47.59,47.59,43112.0,35.8095,35.8622,35.7945,35.7945,43112.0
2018-07-25 10:15:00,47.59,47.63,47.57,47.61,19226.0,35.7945,35.8246,35.7794,35.8095,19226.0
2018-07-25 10:20:00,47.61,47.69,47.57,47.69,24184.0,35.8095,35.8697,35.7794,35.8697,24184.0
2018-07-25 10:25:00,47.7,47.75,47.67,47.7,33377.0,35.8772,35.9148,35.8546,35.8772,33377.0
2018-07-25 10:30:00,47.69,47.73,47.67,47.73,18583.0,35.8697,35.8998,35.8546,35.8998,18583.0
2018-07-25 10:35:00,47.73,47.74,47.66,47.66,23001.0,35.8998,35.9073,35.8471,35.8471,23001.0
2018-07-25 10:40:00,47.65,47.69,47.62,47.68,31239.0,35.8396,35.8697,35.817,35.8622,31239.0
2018-07-25 10:45:00,47.68,47.7,47.63,47.65,17198.0,35.8622,35.8772,35.8246,35.8396,17198.0
2018-07-25 10:50:00,47.65,47.7,47.63,47.64,23260.0,35.8396,35.8772,35.8246,35.8321,23260.0
2018-07-25 10:55:00,47.63,47.63,47.57,47.6,28547.0,35.8246,35.8246,35.7794,35.802,28547.0
2018-07-25 11:00:00,47.61,47.66,47.61,47.64,35910.0,35.8095,35.8471,35.8095,35.8321,35910.0
2018-07-25 11:05:00,47.64,47.77,47.64,47.77,40787.0,35.8321,35.9299,35.8321,35.9299,40787.0
2018-07-25 11:10:00,47.77,47.79,47.68,47.69,30098.0,35.9299,35.9449,35.8622,35.8697,30098.0
2018-07-25 11:15:00,47.68,47.73,47.67,47.7,24186.0,35.8622,35.8998,35.8546,35.8772,24186.0
2018-07-25 11:20:00,47.7,47.71,47.67,47.69,29015.0,35.8772,35.8847,35.8546,35.8697,29015.0
2018-07-25 11:25:00,47.69,47.69,47.63,47.63,24962.0,35.8697,35.8697,35.8246,35.8246,24962.0
2018-07-25 11:30:00,47.63,47.7,47.62,47.67,33813.0,35.8246,35.8772,35.817,35.8546,33813.0
2018-07-25 11:35:00,47.68,47.74,47.67,47.68,29472.0,35.8622,35.9073,35.8546,35.8622,29472.0
2018-07-25 11:40:00,47.69,47.71,47.62,47.63,16550.0,35.8697,35.8847,35.817,35.8246,16550.0
2018-07-25 11:45:00,47.62,47.65,47.6,47.62,92241.0,35.817,35.8396,35.802,35.817,92241.0
2018-07-25 11:50:00,47.61,47.64,47.56,47.57,56786.0,35.8095,35.8321,35.7719,35.7794,56786.0
2018-07-25 11:55:00,47.57,47.58,47.51,47.52,11296.0,35.7794,35.787,35.7343,35.7418,11296.0
2018-07-25 12:00:00,47.51,47.53,47.46,47.47,30091.0,35.7343,35.7493,35.6967,35.7042,30091.0
2018-07-25 12:05:00,47.48,47.5,47.47,47.49,11277.0,35.7117,35.7268,35.7042,35.7193,11277.0
2018-07-25 12:10:00,47.49,47.49,47.41,47.45,12720.0,35.7193,35.7193,35.6591,35.6892,12720.0
2018-07-25 12:15:00,47.44,47.48,47.42,47.47,19008.0,35.6817,35.7117,35.6666,35.7042,19008.0
2018-07-25 12:20:00,47.46,47.47,47.41,47.42,15669.0,35.6967,35.7042,35.6591,35.6666,15669.0
2018-07-25 12:25:00,47.43,47.44,47.42,47.43,12575.0,35.6741,35.6817,35.6666,35.6741,12575.0
2018-07-25 12:30:00,47.42,47.42,47.39,47.4,19196.0,35.6666,35.6666,35.644,35.6516,19196.0
2018-07-25 12:35:00,47.39,47.41,47.38,47.4,14162.0,35.644,35.6591,35.6365,35.6516,14162.0
2018-07-25 12:40:00,47.4,47.5,47.38,47.48,41028.0,35.6516,35.7268,35.6365,35.7117,41028.0
2018-07-25 12:45:00,47.48,47.54,47.48,47.5,75322.0,35.7117,35.7569,35.7117,35.7268,75322.0
2018-07-25 12:50:00,47.5,47.57,47.5,47.56,55603.0,35.7268,35.7794,35.7268,35.7719,55603.0
2018-07-25 12:55:00,47.56,47.57,47.54,47.55,18374.0,35.7719,35.7794,35.7569,35.7644,18374.0
2018-07-25 13:00:00,47.54,47.54,47.52,47.53,12770.0,35.7569,35.7569,35.7418,35.7493,12770.0
2018-07-25 13:05:00,47.52,47.55,47.5,47.53,23521.0,35.7418,35.7644,35.7268,35.7493,23521.0
2018-07-25 13:10:00,47.53,47.53,47.5,47.5,32166.0,35.7493,35.7493,35.7268,35.7268,32166.0
2018-07-25 13:15:00,47.51,47.51,47.48,47.48,11346.0,35.7343,35.7343,35.7117,35.7117,11346.0
2018-07-25 13:20:00,47.49,47.54,47.48,47.54,19061.0,35.7193,35.7569,35.7117,35.7569,19061.0
2018-07-25 13:25:00,47.53,47.54,47.5,47.52,84050.0,35.7493,35.7569,35.7268,35.7418,84050.0
2018-07-25 13:30:00,47.51,47.51,47.44,47.45,50149.0,35.7343,35.7343,35.6817,35.6892,50149.0
2018-07-25 13:35:00,47.46,47.47,47.4,47.45,39139.0,35.6967,35.7042,35.6516,35.6892,39139.0
2018-07-25 13:40:00,47.45,47.53,47.45,47.52,13298.0,35.6892,35.7493,35.6892,35.7418,13298.0
2018-07-25 13:45:00,47.52,47.6,47.51,47.57,21556.0,35.7418,35.802,35.7343,35.7794,21556.0
2018-07-25 13:50:00,47.57,47.6,47.55,47.57,10596.0,35.7794,35.802,35.7644,35.7794,10596.0
2018-07-25 13:55:00,47.56,47.58,47.55,47.58,7069.0,35.7719,35.787,35.7644,35.787,7069.0
2018-07-25 14:00:00,47.57,47.6,47.54,47.58,14439.0,35.7794,35.802,35.7569,35.787,14439.0
2018-07-25 14:05:00,47.57,47.58,47.53,47.53,16381.0,35.7794,35.787,35.7493,35.7493,16381.0
2018-07-25 14:10:00,47.54,47.56,47.51,47.55,39798.0,35.7569,35.7719,35.7343,35.7644,39798.0
2018-07-25 14:15:00,47.55,47.58,47.54,47.56,53510.0,35.7644,35.787,35.7569,35.7719,53510.0
2018-07-25 14:20:00,47.56,47.57,47.53,47.54,77233.0,35.7719,35.7794,35.7493,35.7569,77233.0
2018-07-25 14:25:00,47.55,47.56,47.52,47.53,42100.0,35.7644,35.7719,35.7418,35.7493,42100.0
2018-07-25 14:30:00,47.54,47.58,47.53,47.57,22557.0,35.7569,35.787,35.7493,35.7794,22557.0
2018-07-25 14:35:00,47.58,47.6,47.55,47.58,16045.0,35.787,35.802,35.7644,35.787,16045.0
2018-07-25 14:40:00,47.58,47.59,47.54,47.59,36472.0,35.787,35.7945,35.7569,35.7945,36472.0
2018-07-25 14:45:00,47.59,47.65,47.58,47.64,28066.0,35.7945,35.8396,35.787,35.8321,28066.0
2018-07-25 14:50:00,47.64,47.65,47.58,47.58,15858.0,35.8321,35.8396,35.787,35.787,15858.0
2018-07-25 14:55:00,47.58,47.62,47.57,47.61,17986.0,35.787,35.817,35.7794,35.8095,17986.0
2018-07-25 15:00:00,47.62,47.64,47.59,47.59,19862.0,35.817,35.8321,35.7945,35.7945,19862.0
2018-07-25 15:05:00,47.59,47.6,47.56,47.57,19376.0,35.7945,35.802,35.7719,35.7794,19376.0
2018-07-25 15:10:00,47.57,47.61,47.56,47.58,25015.0,35.7794,35.8095,35.7719,35.787,25015.0
2018-07-25 15:15:00,47.58,47.59,47.53,47.53,39699.0,35.787,35.7945,35.7493,35.7493,39699.0
2018-07-25 15:20:00,47.54,47.55,47.49,47.51,124103.0,35.7569,35.7644,35.7193,35.7343,124103.0
2018-07-25 15:25:00,47.5,47.53,47.49,47.5,38858.0,35.7268,35.7493,35.7193,35.7268,38858.0
2018-07-25 15:30:00,47.5,47.52,47.45,47.46,39957.0,35.7268,35.7418,35.6892,35.6967,39957.0
2018-07-25 15:35:00,47.46,47.57,47.45,47.52,75741.0,35.6967,35.7794,35.6892,35.7418,75741.0
2018-07-25 15:40:00,47.52,47.53,47.43,47.48,76852.0,35.7418,35.7493,35.6741,35.7117,76852.0
2018-07-25 15:45:00,47.49,47.51,47.42,47.47,90443.0,35.7193,35.7343,35.6666,35.7042,90443.0
2018-07-25 15:50:00,47.48,47.61,47.48,47.59,119193.0,35.7117,35.8095,35.7117,35.7945,119193.0
2018-07-25 15:55:00,47.59,47.6,47.46,47.54,290173.0,35.7945,35.802,35.6967,35.7569,290173.0
2018-07-26 09:30:00,47.92,48.02,47.8,47.95,160178.0,36.0427,36.1179,35.9524,36.0652,160178.0
2018-07-26 09:35:00,47.96,48.01,47.83,47.92,62401.0,36.0728,36.1104,35.975,36.0427,62401.0
2018-07-26 09:40:00,47.93,48.0,47.84,47.89,37348.0,36.0502,36.1029,35.9825,36.0201,37348.0
2018-07-26 09:45:00,47.89,47.98,47.84,47.97,31382.0,36.0201,36.0878,35.9825,36.0803,31382.0
2018-07-26 09:50:00,47.97,47.97,47.88,47.89,24383.0,36.0803,36.0803,36.0126,36.0201,24383.0
2018-07-26 09:55:00,47.89,48.03,47.88,48.0,59788.0,36.0201,36.1254,36.0126,36.1029,59788.0
2018-07-26 10:00:00,48.0,48.04,47.9,48.03,57450.0,36.1029,36.1329,36.0276,36.1254,57450.0
2018-07-26 10:05:00,48.02,48.03,47.94,47.95,55484.0,36.1179,36.1254,36.0577,36.0652,55484.0
2018-07-26 10:10:00,47.95,48.0,47.92,48.0,114735.0,36.0652,36.1029,36.0427,36.1029,114735.0
2018-07-26 10:15:00,48.0,48.01,47.9,47.95,63420.0,36.1029,36.1104,36.0276,36.0652,63420.0
2018-07-26 10:20:00,47.96,47.99,47.9,47.92,33943.0,36.0728,36.0953,36.0276,36.0427,33943.0
2018-07-26 10:25:00,47.92,47.94,47.9,47.92,55915.0,36.0427,36.0577,36.0276,36.0427,55915.0
2018-07-26 10:30:00,47.91,47.99,47.9,47.97,24368.0,36.0352,36.0953,36.0276,36.0803,24368.0
2018-07-26 10:35:00,47.97,48.07,47.95,48.05,41079.0,36.0803,36.1555,36.0652,36.1405,41079.0
2018-07-26 10:40:00,48.05,48.12,48.04,48.06,49774.0,36.1405,36.1931,36.1329,36.148,49774.0
2018-07-26 10:45:00,48.06,48.08,48.03,48.05,96561.0,36.148,36.163,36.1254,36.1405,96561.0
2018-07-26 10:50:00,48.05,48.05,47.97,47.98,22740.0,36.1405,36.1405,36.0803,36.0878,22740.0
2018-07-26 10:55:00,47.98,48.06,47.97,48.06,26968.0,36.0878,36.148,36.0803,36.148,26968.0
2018-07-26 11:00:00,48.06,48.07,47.95,47.96,31043.0,36.148,36.1555,36.0652,36.0728,31043.0
2018-07-26 11:05:00,47.96,48.02,47.89,47.91,161804.0,36.0728,36.1179,36.0201,36.0352,161804.0
2018-07-26 11:10:00,47.9,47.94,47.88,47.91,25813.0,36.0276,36.0577,36.0126,36.0352,25813.0
2018-07-26 11:15:00,47.91,47.92,47.78,47.83,38413.0,36.0352,36.0427,35.9374,35.975,38413.0
2018-07-26 11:20:00,47.82,47.87,47.8,47.84,50758.0,35.9675,36.0051,35.9524,35.9825,50758.0
2018-07-26 11:25:00,47.84,47.95,47.84,47.95,33061.0,35.9825,36.0652,35.9825,36.0652,33061.0
2018-07-26 11:30:00,47.95,47.95,47.82,47.83,39761.0,36.0652,36.0652,35.9675,35.975,39761.0
2018-07-26 11:35:00,47.82,47.86,47.8,47.86,123177.0,35.9675,35.9976,35.9524,35.9976,123177.0
2018-07-26 11:40:00,47.86,47.92,47.85,47.92,66057.0,35.9976,36.0427,35.99,36.0427,66057.0
2018-07-26 11:45:00,47.92,47.97,47.9,47.97,40753.0,36.0427,36.0803,36.0276,36.0803,40753.0
2018-07-26 11:50:00,47.98,47.98,47.93,47.97,45803.0,36.0878,36.0878,36.0502,36.0803,45803.0
2018-07-26 11:55:00,47.98,48.04,47.97,47.98,89749.0,36.0878,36.1329,36.0803,36.0878,89749.0
2018-07-26 12:00:00,47.97,48.02,47.96,47.98,36861.0,36.0803,36.1179,36.0728,36.0878,36861.0
2018-07-26 12:05:00,47.99,48.05,47.99,48.03,65227.0,36.0953,36.1405,36.0953,36.1254,65227.0
2018-07-26 12:10:00,48.02,48.04,47.99,48.0,16355.0,36.1179,36.1329,36.0953,36.1029,16355.0
2018-07-26 12:15:00,47.99,48.05,47.97,48.04,13452.0,36.0953,36.1405,36.0803,36.1329,13452.0
2018-07-26 12:20:00,48.04,48.05,47.99,48.04,13524.0,36.1329,36.1405,36.0953,36.1329,13524.0
2018-07-26 12:25:00,48.04,48.05,47.97,48.03,40547.0,36.1329,36.1405,36.0803,36.1254,40547.0
2018-07-26 12:30:00,48.02,48.06,47.96,48.06,44909.0,36.1179,36.148,36.0728,36.148,44909.0
2018-07-26 12:35:00,48.05,48.06,47.99,48.02,118026.0,36.1405,36.148,36.0953,36.1179,118026.0
2018-07-26 12:40:00,48.03,48.06,48.03,48.04,31374.0,36.1254,36.148,36.1254,36.1329,31374.0
2018-07-26 12:45:00,48.04,48.05,48.02,48.03,44871.0,36.1329,36.1405,36.1179,36.1254,44871.0
2018-07-26 12:50:00,48.04,48.05,48.03,48.03,42485.0,36.1329,36.1405,36.1254,36.1254,42485.0
2018-07-26 12:55:00,48.04,48.08,48.03,48.03,63008.0,36.1329,36.163,36.1254,36.1254,63008.0
2018-07-26 13:00:00,48.03,48.04,48.01,48.01,13729.0,36.1254,36.1329,36.1104,36.1104,13729.0
2018-07-26 13:05:00,48.01,48.02,47.97,47.97,57564.0,36.1104,36.1179,36.0803,36.0803,57564.0
2018-07-26 13:10:00,47.98,48.01,47.96,47.98,57661.0,36.0878,36.1104,36.0728,36.0878,57661.0
2018-07-26 13:15:00,47.97,47.97,47.94,47.95,39296.0,36.0803,36.0803,36.0577,36.0652,39296.0
2018-07-26 13:20:00,47.95,47.97,47.92,47.92,12005.0,36.0652,36.0803,36.0427,36.0427,12005.0
2018-07-26 13:25:00,47.91,47.93,47.89,47.9,24212.0,36.0352,36.0502,36.0201,36.0276,24212.0
2018-07-26 13:30:00,47.9,47.95,47.89,47.93,15623.0,36.0276,36.0652,36.0201,36.0502,15623.0
2018-07-26 13:35:00,47.92,47.93,47.87,47.87,46747.0,36.0427,36.0502,36.0051,36.0051,46747.0
2018-07-26 13:40:00,47.88,47.88,47.85,47.88,14269.0,36.0126,36.0126,35.99,36.0126,14269.0
2018-07-26 13:45:00,47.88,47.94,47.87,47.94,17994.0,36.0126,36.0577,36.0051,36.0577,17994.0
2018-07-26 13:50:00,47.93,47.94,47.87,47.88,15329.0,36.0502,36.0577,36.0051,36.0126,15329.0
2018-07-26 13:55:00,47.89,47.89,47.8,47.8,22913.0,36.0201,36.0201,35.9524,35.9524,22913.0
2018-07-26 14:00:00,47.8,47.83,47.78,47.78,7703.0,35.9524,35.975,35.9374,35.9374,7703.0
2018-07-26 14:05:00,47.79,47.83,47.78,47.83,13070.0,35.9449,35.975,35.9374,35.975,13070.0
2018-07-26 14:10:00,47.83,47.85,47.81,47.85,21202.0,35.975,35.99,35.9599,35.99,21202.0
2018-07-26 14:15:00,47.86,47.94,47.85,47.93,31049.0,35.9976,36.0577,35.99,36.0502,31049.0
2018-07-26 14:20:00,47.93,47.95,47.91,47.91,30895.0,36.0502,36.0652,36.0352,36.0352,30895.0
2018-07-26 14:25:00,47.91,47.91,47.87,47.9,24102.0,36.0352,36.0352,36.0051,36.0276,24102.0
2018-07-26 14:30:00,47.91,47.91,47.87,47.9,25769.0,36.0352,36.0352,36.0051,36.0276,25769.0
2018-07-26 14:35:00,47.91,47.91,47.87,47.87,15810.0,36.0352,36.0352,36.0051,36.0051,15810.0
2018-07-26 14:40:00,47.88,47.89,47.81,47.83,26103.0,36.0126,36.0201,35.9599,35.975,26103.0
2018-07-26 14:45:00,47.83,47.87,47.83,47.86,13903.0,35.975,36.0051,35.975,35.9976,13903.0
2018-07-26 14:50:00,47.85,47.91,47.83,47.91,15884.0,35.99,36.0352,35.975,36.0352,15884.0
2018-07-26 14:55:00,47.91,47.97,47.91,47.96,42937.0,36.0352,36.0803,36.0352,36.0728,42937.0
2018-07-26 15:00:00,47.96,47.97,47.92,47.93,25576.0,36.0728,36.0803,36.0427,36.0502,25576.0
2018-07-26 15:05:00,47.92,47.92,47.88,47.88,25422.0,36.0427,36.0427,36.0126,36.0126,25422.0
2018-07-26 15:10:00,47.89,47.95,47.86,47.95,32950.0,36.0201,36.0652,35.9976,36.0652,32950.0
2018-07-26 15:15:00,47.94,47.96,47.92,47.96,47830.0,36.0577,36.0728,36.0427,36.0728,47830.0
2018-07-26 15:20:00,47.95,48.01,47.93,47.99,31013.0,36.0652,36.1104,36.0502,36.0953,31013.0
2018-07-26 15:25:00,47.99,48.03,47.98,48.03,31570.0,36.0953,36.1254,36.0878,36.1254,31570.0
2018-07-26 15:30:00,48.03,48.07,48.01,48.06,37475.0,36.1254,36.1555,36.1104,36.148,37475.0
2018-07-26 15:35:00,48.06,48.14,48.06,48.14,73310.0,36.148,36.2082,36.148,36.2082,73310.0
2018-07-26 15:40:00,48.14,48.2,48.13,48.2,211557.0,36.2082,36.2533,36.2006,36.2533,211557.0
2018-07-26 15:45:00,48.2,48.23,48.13,48.14,281337.0,36.2533,36.2758,36.2006,36.2082,281337.0
2018-07-26 15:50:00,48.13,48.17,48.12,48.15,155734.0,36.2006,36.2307,36.1931,36.2157,155734.0
2018-07-26 15:55:00,48.15,48.16,48.05,48.09,437479.0,36.2157,36.2232,36.1405,36.1705,437479.0
2018-07-27 09:30:00,48.13,48.21,48.09,48.15,147205.0,36.2006,36.2608,36.1705,36.2157,147205.0
2018-07-27 09:35:00,48.16,48.2,48.1,48.18,29513.0,36.2232,36.2533,36.1781,36.2382,29513.0
2018-07-27 09:40:00,48.19,48.25,48.16,48.25,66921.0,36.2458,36.2909,36.2232,36.2909,66921.0
2018-07-27 09:45:00,48.25,48.27,48.17,48.19,24950.0,36.2909,36.3059,36.2307,36.2458,24950.0
2018-07-27 09:50:00,48.2,48.2,48.11,48.14,28053.0,36.2533,36.2533,36.1856,36.2082,28053.0
2018-07-27 09:55:00,48.14,48.21,48.12,48.19,33815.0,36.2082,36.2608,36.1931,36.2458,33815.0
2018-07-27 10:00:00,48.2,48.25,48.15,48.21,31914.0,36.2533,36.2909,36.2157,36.2608,31914.0
2018-07-27 10:05:00,48.22,48.22,48.13,48.19,31571.0,36.2683,36.2683,36.2006,36.2458,31571.0
2018-07-27 10:10:00,48.2,48.25,48.19,48.23,39425.0,36.2533,36.2909,36.2458,36.2758,39425.0
2018-07-27 10:15:00,48.23,48.24,48.12,48.13,33033.0,36.2758,36.2834,36.1931,36.2006,33033.0
2018-07-27 10:20:00,48.13,48.15,48.1,48.13,54147.0,36.2006,36.2157,36.1781,36.2006,54147.0
2018-07-27 10:25:00,48.13,48.13,48.07,48.12,21425.0,36.2006,36.2006,36.1555,36.1931,21425.0
2018-07-27 10:30:00,48.12,48.18,48.1,48.12,43765.0,36.1931,36.2382,36.1781,36.1931,43765.0
2018-07-27 10:35:00,48.12,48.13,48.05,48.06,22745.0,36.1931,36.2006,36.1405,36.148,22745.0
2018-07-27 10:40:00,48.07,48.08,48.02,48.05,23534.0,36.1555,36.163,36.1179,36.1405,23534.0
2018-07-27 10:45:00,48.04,48.08,48.03,48.08,32176.0,36.1329,36.163,36.1254,36.163,32176.0
2018-07-27 10:50:00,48.08,48.11,48.03,48.04,42502.0,36.163,36.1856,36.1254,36.1329,42502.0
2018-07-27 10:55:00,48.05,48.06,48.01,48.02,17078.0,36.1405,36.148,36.1104,36.1179,17078.0
2018-07-27 11:00:00,48.02,48.02,47.92,47.93,17242.0,36.1179,36.1179,36.0427,36.0502,17242.0
2018-07-27 11:05:00,47.93,47.96,47.91,47.92,25111.0,36.0502,36.0728,36.0352,36.0427,25111.0
2018-07-27 11:10:00,47.93,47.94,47.87,47.9,21367.0,36.0502,36.0577,36.0051,36.0276,21367.0
2018-07-27 11:15:00,47.89,47.92,47.87,47.92,18758.0,36.0201,36.0427,36.0051,36.0427,18758.0
2018-07-27 11:20:00,47.93,47.97,47.92,47.97,14313.0,36.0502,36.0803,36.0427,36.0803,14313.0
2018-07-27 11:25:00,47.97,48.0,47.95,47.97,21700.0,36.0803,36.1029,36.0652,36.0803,21700.0
2018-07-27 11:30:00,47.98,47.99,47.96,47.96,20774.0,36.0878,36.0953,36.0728,36.0728,20774.0
2018-07-27 11:35:00,47.95,48.01,47.95,48.0,24440.0,36.0652,36.1104,36.0652,36.1029,24440.0
2018-07-27 11:40:00,48.0,48.02,47.99,48.01,26358.0,36.1029,36.1179,36.0953,36.1104,26358.0
2018-07-27 11:45:00,48.01,48.05,48.01,48.02,24517.0,36.1104,36.1405,36.1104,36.1179,24517.0
2018-07-27 11:50:00,48.03,48.03,47.93,47.95,33482.0,36.1254,36.1254,36.0502,36.0652,33482.0
2018-07-27 11:55:00,47.96,47.96,47.91,47.95,18370.0,36.0728,36.0728,36.0352,36.0652,18370.0
2018-07-27 12:00:00,47.96,47.98,47.9,47.95,16704.0,36.0728,36.0878,36.0276,36.0652,16704.0
2018-07-27 12:05:00,47.95,47.96,47.93,47.95,13427.0,36.0652,36.0728,36.0502,36.0652,13427.0
2018-07-27 12:10:00,47.94,47.97,47.93,47.93,11416.0,36.0577,36.0803,36.0502,36.0502,11416.0
2018-07-27 12:15:00,47.94,47.96,47.92,47.92,11243.0,36.0577,36.0728,36.0427,36.0427,11243.0
2018-07-27 12:20:00,47.91,47.96,47.9,47.95,15924.0,36.0352,36.0728,36.0276,36.0652,15924.0
2018-07-27 12:25:00,47.95,48.04,47.95,48.04,13791.0,36.0652,36.1329,36.0652,36.1329,13791.0
2018-07-27 12:30:00,48.03,48.06,48.01,48.05,25784.0,36.1254,36.148,36.1104,36.1405,25784.0
2018-07-27 12:35:00,48.06,48.11,48.04,48.09,18896.0,36.148,36.1856,36.1329,36.1705,18896.0
2018-07-27 12:40:00,48.09,48.15,48.08,48.13,28356.0,36.1705,36.2157,36.163,36.2006,28356.0
2018-07-27 12:45:00,48.14,48.14,48.09,48.11,21551.0,36.2082,36.2082,36.1705,36.1856,21551.0
2018-07-27 12:50:00,48.12,48.17,48.1,48.15,326466.0,36.1931,36.2307,36.1781,36.2157,326466.0
2018-07-27 12:55:00,48.15,48.2,48.14,48.19,45834.0,36.2157,36.2533,36.2082,36.2458,45834.0
2018-07-27 13:00:00,48.19,48.26,48.17,48.26,133211.0,36.2458,36.2984,36.2307,36.2984,133211.0
2018-07-27 13:05:00,48.26,48.29,48.19,48.19,33171.0,36.2984,36.321,36.2458,36.2458,33171.0
2018-07-27 13:10:00,48.18,48.2,48.13,48.17,30705.0,36.2382,36.2533,36.2006,36.2307,30705.0
2018-07-27 13:15:00,48.17,48.17,48.09,48.14,64599.0,36.2307,36.2307,36.1705,36.2082,64599.0
2018-07-27 13:20:00,48.15,48.19,48.14,48.14,23346.0,36.2157,36.2458,36.2082,36.2082,23346.0
2018-07-27 13:25:00,48.14,48.17,48.11,48.17,16851.0,36.2082,36.2307,36.1856,36.2307,16851.0
2018-07-27 13:30:00,48.18,48.18,48.11,48.12,24435.0,36.2382,36.2382,36.1856,36.1931,24435.0
2018-07-27 13:35:00,48.12,48.12,48.06,48.1,14209.0,36.1931,36.1931,36.148,36.1781,14209.0
2018-07-27 13:40:00,48.1,48.12,48.08,48.11,27935.0,36.1781,36.1931,36.163,36.1856,27935.0
2018-07-27 13:45:00,48.11,48.13,48.05,48.06,15803.0,36.1856,36.2006,36.1405,36.148,15803.0
2018-07-27 13:50:00,48.05,48.06,47.98,48.0,15100.0,36.1405,36.148,36.0878,36.1029,15100.0
2018-07-27 13:55:00,48.0,48.01,47.95,47.96,14539.0,36.1029,36.1104,36.0652,36.0728,14539.0
2018-07-27 14:00:00,47.96,47.97,47.93,47.93,35791.0,36.0728,36.0803,36.0502,36.0502,35791.0
2018-07-27 14:05:00,47.94,47.96,47.9,47.91,17013.0,36.0577,36.0728,36.0276,36.0352,17013.0
2018-07-27 14:10:00,47.9,47.95,47.9,47.91,27381.0,36.0276,36.0652,36.0276,36.0352,27381.0
2018-07-27 14:15:00,47.91,47.92,47.88,47.92,15929.0,36.0352,36.0427,36.0126,36.0427,15929.0
2018-07-27 14:20:00,47.93,47.97,47.91,47.97,16530.0,36.0502,36.0803,36.0352,36.0803,16530.0
2018-07-27 14:25:00,47.98,47.99,47.95,47.96,16332.0,36.0878,36.0953,36.0652,36.0728,16332.0
2018-07-27 14:30:00,47.95,47.97,47.92,47.96,13611.0,36.0652,36.0803,36.0427,36.0728,13611.0
2018-07-27 14:35:00,47.96,47.96,47.91,47.91,28998.0,36.0728,36.0728,36.0352,36.0352,28998.0
2018-07-27 14:40:00,47.92,47.92,47.88,47.88,16123.0,36.0427,36.0427,36.0126,36.0126,16123.0
2018-07-27 14:45:00,47.88,47.89,47.86,47.87,9403.0,36.0126,36.0201,35.9976,36.0051,9403.0
2018-07-27 14:50:00,47.88,47.89,47.86,47.86,14350.0,36.0126,36.0201,35.9976,35.9976,14350.0
2018-07-27 14:55:00,47.86,47.89,47.84,47.87,31227.0,35.9976,36.0201,35.9825,36.0051,31227.0
2018-07-27 15:00:00,47.87,47.9,47.86,47.87,16506.0,36.0051,36.0276,35.9976,36.0051,16506.0
2018-07-27 15:05:00,47.87,47.87,47.81,47.82,20896.0,36.0051,36.0051,35.9599,35.9675,20896.0
2018-07-27 15:10:00,47.82,47.86,47.81,47.83,16706.0,35.9675,35.9976,35.9599,35.975,16706.0
2018-07-27 15:15:00,47.82,47.83,47.79,47.83,30798.0,35.9675,35.975,35.9449,35.975,30798.0
2018-07-27 15:20:00,47.84,47.87,47.83,47.87,24406.0,35.9825,36.0051,35.975,36.0051,24406.0
2018-07-27 15:25:00,47.87,47.88,47.84,47.84,20572.0,36.0051,36.0126,35.9825,35.9825,20572.0
2018-07-27 15:30:00,47.84,47.91,47.84,47.91,53630.0,35.9825,36.0352,35.9825,36.0352,53630.0
2018-07-27 15:35:00,47.91,47.94,47.88,47.91,30889.0,36.0352,36.0577,36.0126,36.0352,30889.0
2018-07-27 15:40:00,47.91,47.96,47.89,47.93,45460.0,36.0352,36.0728,36.0201,36.0502,45460.0
2018-07-27 15:45:00,47.93,47.94,47.88,47.92,38504.0,36.0502,36.0577,36.0126,36.0427,38504.0
2018-07-27 15:50:00,47.92,47.95,47.86,47.9,68319.0,36.0427,36.0652,35.9976,36.0276,68319.0
2018-07-27 15:55:00,47.91,48.0,47.9,47.98,206120.0,36.0352,36.1029,36.0276,36.0878,206120.0
2018-07-30 09:30:00,47.92,47.97,47.78,47.79,88207.0,36.0427,36.0803,35.9374,35.9449,88207.0
2018-07-30 09:35:00,47.8,47.89,47.77,47.88,23778.0,35.9524,36.0201,35.9299,36.0126,23778.0
2018-07-30 09:40:00,47.88,47.96,47.83,47.95,22773.0,36.0126,36.0728,35.975,36.0652,22773.0
2018-07-30 09:45:00,47.95,48.0,47.86,47.86,26596.0,36.0652,36.1029,35.9976,35.9976,26596.0
2018-07-30 09:50:00,47.88,47.88,47.76,47.86,21365.0,36.0126,36.0126,35.9223,35.9976,21365.0
2018-07-30 09:55:00,47.87,47.89,47.8,47.84,24572.0,36.0051,36.0201,35.9524,35.9825,24572.0
2018-07-30 10:00:00,47.85,47.85,47.75,47.81,24814.0,35.99,35.99,35.9148,35.9599,24814.0
2018-07-30 10:05:00,47.81,47.81,47.75,47.75,38219.0,35.9599,35.9599,35.9148,35.9148,38219.0
2018-07-30 10:10:00,47.75,47.77,47.65,47.68,27218.0,35.9148,35.9299,35.8396,35.8622,27218.0
2018-07-30 10:15:00,47.68,47.76,47.68,47.69,16594.0,35.8622,35.9223,35.8622,35.8697,16594.0
2018-07-30 10:20:00,47.69,47.74,47.65,47.72,26158.0,35.8697,35.9073,35.8396,35.8923,26158.0
2018-07-30 10:25:00,47.72,47.76,47.66,47.76,27309.0,35.8923,35.9223,35.8471,35.9223,27309.0
2018-07-30 10:30:00,47.76,47.78,47.72,47.73,19654.0,35.9223,35.9374,35.8923,35.8998,19654.0
2018-07-30 10:35:00,47.73,47.73,47.68,47.69,18812.0,35.8998,35.8998,35.8622,35.8697,18812.0
2018-07-30 10:40:00,47.7,47.76,47.69,47.7,23685.0,35.8772,35.9223,35.8697,35.8772,23685.0
2018-07-30 10:45:00,47.7,47.74,47.68,47.7,22582.0,35.8772,35.9073,35.8622,35.8772,22582.0
2018-07-30 10:50:00,47.7,47.81,47.68,47.81,19841.0,35.8772,35.9599,35.8622,35.9599,19841.0
2018-07-30 10:55:00,47.81,47.86,47.8,47.82,23552.0,35.9599,35.9976,35.9524,35.9675,23552.0
2018-07-30 11:00:00,47.82,47.87,47.81,47.85,62211.0,35.9675,36.0051,35.9599,35.99,62211.0
2018-07-30 11:05:00,47.84,47.87,47.8,47.86,23774.0,35.9825,36.0051,35.9524,35.9976,23774.0
2018-07-30 11:10:00,47.87,47.88,47.81,47.87,31731.0,36.0051,36.0126,35.9599,36.0051,31731.0
2018-07-30 11:15:00,47.87,47.89,47.82,47.88,24075.0,36.0051,36.0201,35.9675,36.0126,24075.0
2018-07-30 11:20:00,47.89,47.9,47.86,47.9,28878.0,36.0201,36.0276,35.9976,36.0276,28878.0
2018-07-30 11:25:00,47.9,47.95,47.89,47.94,47991.0,36.0276,36.0652,36.0201,36.0577,47991.0
2018-07-30 11:30:00,47.93,47.96,47.91,47.91,27630.0,36.0502,36.0728,36.0352,36.0352,27630.0
2018-07-30 11:35:00,47.91,47.99,47.9,47.98,31546.0,36.0352,36.0953,36.0276,36.0878,31546.0
2018-07-30 11:40:00,47.98,48.0,47.95,47.99,26657.0,36.0878,36.1029,36.0652,36.0953,26657.0
2018-07-30 11:45:00,47.99,47.99,47.92,47.94,19180.0,36.0953,36.0953,36.0427,36.0577,19180.0
2018-07-30 11:50:00,47.94,47.94,47.91,47.93,13196.0,36.0577,36.0577,36.0352,36.0502,13196.0
2018-07-30 11:55:00,47.93,47.93,47.85,47.86,28800.0,36.0502,36.0502,35.99,35.9976,28800.0
2018-07-30 12:00:00,47.87,47.89,47.83,47.84,8906.0,36.0051,36.0201,35.975,35.9825,8906.0
2018-07-30 12:05:00,47.85,47.91,47.83,47.89,11238.0,35.99,36.0352,35.975,36.0201,11238.0
2018-07-30 12:10:00,47.89,47.92,47.86,47.91,9196.0,36.0201,36.0427,35.9976,36.0352,9196.0
2018-07-30 12:15:00,47.91,47.92,47.86,47.87,15412.0,36.0352,36.0427,35.9976,36.0051,15412.0
2018-07-30 12:20:00,47.87,47.9,47.86,47.9,13239.0,36.0051,36.0276,35.9976,36.0276,13239.0
2018-07-30 12:25:00,47.91,47.94,47.9,47.94,9671.0,36.0352,36.0577,36.0276,36.0577,9671.0
2018-07-30 12:30:00,47.94,48.01,47.92,47.96,48677.0,36.0577,36.1104,36.0427,36.0728,48677.0
2018-07-30 12:35:00,47.96,47.97,47.93,47.96,13610.0,36.0728,36.0803,36.0502,36.0728,13610.0
2018-07-30 12:40:00,47.95,48.03,47.93,48.01,14415.0,36.0652,36.1254,36.0502,36.1104,14415.0
2018-07-30 12:45:00,48.0,48.05,47.98,48.03,15152.0,36.1029,36.1405,36.0878,36.1254,15152.0
2018-07-30 12:50:00,48.03,48.04,47.99,47.99,43290.0,36.1254,36.1329,36.0953,36.0953,43290.0
2018-07-30 12:55:00,47.99,48.01,47.97,47.99,12253.0,36.0953,36.1104,36.0803,36.0953,12253.0
2018-07-30 13:00:00,47.99,48.01,47.98,48.0,7543.0,36.0953,36.1104,36.0878,36.1029,7543.0
2018-07-30 13:05:00,47.99,47.99,47.9,47.91,13670.0,36.0953,36.0953,36.0276,36.0352,13670.0
2018-07-30 13:10:00,47.91,47.91,47.83,47.86,14750.0,36.0352,36.0352,35.975,35.9976,14750.0
2018-07-30 13:15:00,47.85,47.88,47.83,47.85,16082.0,35.99,36.0126,35.975,35.99,16082.0
2018-07-30 13:20:00,47.85,47.86,47.78,47.79,26466.0,35.99,35.9976,35.9374,35.9449,26466.0
2018-07-30 13:25:00,47.78,47.8,47.76,47.79,13380.0,35.9374,35.9524,35.9223,35.9449,13380.0
2018-07-30 13:30:00,47.79,47.81,47.78,47.8,19972.0,35.9449,35.9599,35.9374,35.9524,19972.0
2018-07-30 13:35:00,47.8,47.8,47.77,47.77,9230.0,35.9524,35.9524,35.9299,35.9299,9230.0
2018-07-30 13:40:00,47.77,47.85,47.76,47.85,16002.0,35.9299,35.99,35.9223,35.99,16002.0
2018-07-30 13:45:00,47.84,47.89,47.84,47.88,10471.0,35.9825,36.0201,35.9825,36.0126,10471.0
2018-07-30 13:50:00,47.88,47.91,47.87,47.91,54576.0,36.0126,36.0352,36.0051,36.0352,54576.0
2018-07-30 13:55:00,47.91,47.91,47.86,47.86,26724.0,36.0352,36.0352,35.9976,35.9976,26724.0
2018-07-30 14:00:00,47.85,47.86,47.83,47.84,13216.0,35.99,35.9976,35.975,35.9825,13216.0
2018-07-30 14:05:00,47.84,47.87,47.83,47.87,10980.0,35.9825,36.0051,35.975,36.0051,10980.0
2018-07-30 14:10:00,47.87,47.9,47.86,47.89,15968.0,36.0051,36.0276,35.9976,36.0201,15968.0
2018-07-30 14:15:00,47.88,47.89,47.83,47.84,17821.0,36.0126,36.0201,35.975,35.9825,17821.0
2018-07-30 14:20:00,47.84,47.91,47.84,47.9,19602.0,35.9825,36.0352,35.9825,36.0276,19602.0
2018-07-30 14:25:00,47.89,47.9,47.84,47.85,13659.0,36.0201,36.0276,35.9825,35.99,13659.0
2018-07-30 14:30:00,47.84,47.86,47.82,47.83,18786.0,35.9825,35.9976,35.9675,35.975,18786.0
2018-07-30 14:35:00,47.84,47.85,47.79,47.79,21121.0,35.9825,35.99,35.9449,35.9449,21121.0
2018-07-30 14:40:00,47.8,47.81,47.78,47.8,11273.0,35.9524,35.9599,35.9374,35.9524,11273.0
2018-07-30 14:45:00,47.81,47.86,47.81,47.83,17570.0,35.9599,35.9976,35.9599,35.975,17570.0
2018-07-30 14:50:00,47.83,47.85,47.79,47.8,16355.0,35.975,35.99,35.9449,35.9524,16355.0
2018-07-30 14:55:00,47.81,47.88,47.81,47.86,16460.0,35.9599,36.0126,35.9599,35.9976,16460.0
2018-07-30 15:00:00,47.86,47.87,47.8,47.81,20215.0,35.9976,36.0051,35.9524,35.9599,20215.0
2018-07-30 15:05:00,47.82,47.84,47.82,47.82,13983.0,35.9675,35.9825,35.9675,35.9675,13983.0
2018-07-30 15:10:00,47.82,47.83,47.76,47.76,19815.0,35.9675,35.975,35.9223,35.9223,19815.0
2018-07-30 15:15:00,47.76,47.82,47.76,47.82,19067.0,35.9223,35.9675,35.9223,35.9675,19067.0
2018-07-30 15:20:00,47.82,47.85,47.81,47.85,26961.0,35.9675,35.99,35.9599,35.99,26961.0
2018-07-30 15:25:00,47.85,47.88,47.84,47.85,29579.0,35.99,36.0126,35.9825,35.99,29579.0
2018-07-30 15:30:00,47.85,47.86,47.8,47.84,40490.0,35.99,35.9976,35.9524,35.9825,40490.0
2018-07-30 15:35:00,47.85,47.86,47.81,47.82,31213.0,35.99,35.9976,35.9599,35.9675,31213.0
2018-07-30 15:40:00,47.82,47.86,47.81,47.86,39721.0,35.9675,35.9976,35.9599,35.9976,39721.0
2018-07-30 15:45:00,47.85,47.88,47.82,47.88,41317.0,35.99,36.0126,35.9675,36.0126,41317.0
2018-07-30 15:50:00,47.88,47.95,47.87,47.95,74274.0,36.0126,36.0652,36.0051,36.0652,74274.0
2018-07-30 15:55:00,47.95,47.97,47.9,47.91,197887.0,36.0652,36.0803,36.0276,36.0352,197887.0
2018-07-31 09:30:00,48.05,48.17,48.0,48.12,84247.0,36.1405,36.2307,36.1029,36.1931,84247.0
2018-07-31 09:35:00,48.13,48.23,48.11,48.21,57257.0,36.2006,36.2758,36.1856,36.2608,57257.0
2018-07-31 09:40:00,48.2,48.3,48.19,48.28,39749.0,36.2533,36.3285,36.2458,36.3135,39749.0
2018-07-31 09:45:00,48.3,48.37,48.28,48.34,50916.0,36.3285,36.3811,36.3135,36.3586,50916.0
2018-07-31 09:50:00,48.33,48.44,48.29,48.41,69614.0,36.3511,36.4338,36.321,36.4112,69614.0
2018-07-31 09:55:00,48.42,48.49,48.42,48.48,59751.0,36.4188,36.4714,36.4188,36.4639,59751.0
2018-07-31 10:00:00,48.48,48.49,48.39,48.46,55762.0,36.4639,36.4714,36.3962,36.4488,55762.0
2018-07-31 10:05:00,48.46,48.52,48.45,48.51,99965.0,36.4488,36.494,36.4413,36.4864,99965.0
2018-07-31 10:10:00,48.52,48.57,48.51,48.56,48168.0,36.494,36.5316,36.4864,36.5241,48168.0
2018-07-31 10:15:00,48.56,48.63,48.54,48.6,85576.0,36.5241,36.5767,36.509,36.5541,85576.0
2018-07-31 10:20:00,48.61,48.63,48.51,48.51,48939.0,36.5617,36.5767,36.4864,36.4864,48939.0
2018-07-31 10:25:00,48.52,48.56,48.51,48.52,33734.0,36.494,36.5241,36.4864,36.494,33734.0
2018-07-31 10:30:00,48.52,48.52,48.45,48.45,29856.0,36.494,36.494,36.4413,36.4413,29856.0
2018-07-31 10:35:00,48.46,48.51,48.42,48.47,54381.0,36.4488,36.4864,36.4188,36.4564,54381.0
2018-07-31 10:40:00,48.48,48.51,48.45,48.49,33010.0,36.4639,36.4864,36.4413,36.4714,33010.0
2018-07-31 10:45:00,48.48,48.49,48.45,48.45,20222.0,36.4639,36.4714,36.4413,36.4413,20222.0
2018-07-31 10:50:00,48.46,48.49,48.44,48.49,23172.0,36.4488,36.4714,36.4338,36.4714,23172.0
2018-07-31 10:55:00,48.49,48.51,48.47,48.48,19147.0,36.4714,36.4864,36.4564,36.4639,19147.0
2018-07-31 11:00:00,48.49,48.49,48.41,48.41,36826.0,36.4714,36.4714,36.4112,36.4112,36826.0
2018-07-31 11:05:00,48.41,48.42,48.36,48.39,20555.0,36.4112,36.4188,36.3736,36.3962,20555.0
2018-07-31 11:10:00,48.38,48.39,48.34,48.36,30255.0,36.3887,36.3962,36.3586,36.3736,30255.0
2018-07-31 11:15:00,48.36,48.38,48.35,48.38,16472.0,36.3736,36.3887,36.3661,36.3887,16472.0
2018-07-31 11:20:00,48.38,48.38,48.36,48.38,21705.0,36.3887,36.3887,36.3736,36.3887,21705.0
2018-07-31 11:25:00,48.38,48.38,48.35,48.37,38896.0,36.3887,36.3887,36.3661,36.3811,38896.0
2018-07-31 11:30:00,48.37,48.39,48.31,48.31,42771.0,36.3811,36.3962,36.336,36.336,42771.0
2018-07-31 11:35:00,48.32,48.33,48.28,48.3,30857.0,36.3435,36.3511,36.3135,36.3285,30857.0
2018-07-31 11:40:00,48.29,48.3,48.21,48.21,25941.0,36.321,36.3285,36.2608,36.2608,25941.0
2018-07-31 11:45:00,48.22,48.26,48.16,48.23,41474.0,36.2683,36.2984,36.2232,36.2758,41474.0
2018-07-31 11:50:00,48.22,48.22,48.13,48.15,31315.0,36.2683,36.2683,36.2006,36.2157,31315.0
2018-07-31 11:55:00,48.15,48.19,48.14,48.18,32065.0,36.2157,36.2458,36.2082,36.2382,32065.0
2018-07-31 12:00:00,48.17,48.18,48.14,48.18,20056.0,36.2307,36.2382,36.2082,36.2382,20056.0
2018-07-31 12:05:00,48.17,48.22,48.16,48.21,19186.0,36.2307,36.2683,36.2232,36.2608,19186.0
2018-07-31 12:10:00,48.2,48.22,48.19,48.21,13107.0,36.2533,36.2683,36.2458,36.2608,13107.0
2018-07-31 12:15:00,48.2,48.26,48.19,48.25,12411.0,36.2533,36.2984,36.2458,36.2909,12411.0
2018-07-31 12:20:00,48.25,48.27,48.24,48.27,18106.0,36.2909,36.3059,36.2834,36.3059,18106.0
2018-07-31 12:25:00,48.27,48.3,48.26,48.27,13720.0,36.3059,36.3285,36.2984,36.3059,13720.0
2018-07-31 12:30:00,48.27,48.28,48.25,48.26,24359.0,36.3059,36.3135,36.2909,36.2984,24359.0
2018-07-31 12:35:00,48.26,48.27,48.23,48.24,23987.0,36.2984,36.3059,36.2758,36.2834,23987.0
2018-07-31 12:40:00,48.25,48.27,48.23,48.27,12078.0,36.2909,36.3059,36.2758,36.3059,12078.0
2018-07-31 12:45:00,48.27,48.33,48.26,48.32,17669.0,36.3059,36.3511,36.2984,36.3435,17669.0
2018-07-31 12:50:00,48.31,48.35,48.31,48.31,22756.0,36.336,36.3661,36.336,36.336,22756.0
2018-07-31 12:55:00,48.31,48.33,48.31,48.33,18134.0,36.336,36.3511,36.336,36.3511,18134.0
2018-07-31 13:00:00,48.32,48.34,48.31,48.33,18461.0,36.3435,36.3586,36.336,36.3511,18461.0
2018-07-31 13:05:00,48.33,48.36,48.32,48.34,21050.0,36.3511,36.3736,36.3435,36.3586,21050.0
2018-07-31 13:10:00,48.35,48.35,48.32,48.33,16717.0,36.3661,36.3661,36.3435,36.3511,16717.0
2018-07-31 13:15:00,48.32,48.33,48.32,48.32,4976.0,36.3435,36.3511,36.3435,36.3435,4976.0
2018-07-31 13:20:00,48.32,48.32,48.27,48.29,28578.0,36.3435,36.3435,36.3059,36.321,28578.0
2018-07-31 13:25:00,48.28,48.34,48.27,48.33,13219.0,36.3135,36.3586,36.3059,36.3511,13219.0
2018-07-31 13:30:00,48.33,48.35,48.3,48.3,17264.0,36.3511,36.3661,36.3285,36.3285,17264.0
2018-07-31 13:35:00,48.31,48.32,48.29,48.3,21374.0,36.336,36.3435,36.321,36.3285,21374.0
2018-07-31 13:40:00,48.3,48.32,48.3,48.31,15991.0,36.3285,36.3435,36.3285,36.336,15991.0
2018-07-31 13:45:00,48.32,48.33,48.31,48.32,20293.0,36.3435,36.3511,36.336,36.3435,20293.0
2018-07-31 13:50:00,48.33,48.37,48.32,48.32,15224.0,36.3511,36.3811,36.3435,36.3435,15224.0
2018-07-31 13:55:00,48.32,48.33,48.31,48.32,21974.0,36.3435,36.3511,36.336,36.3435,21974.0
2018-07-31 14:00:00,48.31,48.33,48.31,48.32,15398.0,36.336,36.3511,36.336,36.3435,15398.0
2018-07-31 14:05:00,48.31,48.32,48.27,48.28,94751.0,36.336,36.3435,36.3059,36.3135,94751.0
2018-07-31 14:10:00,48.27,48.28,48.2,48.25,47644.0,36.3059,36.3135,36.2533,36.2909,47644.0
2018-07-31 14:15:00,48.26,48.31,48.25,48.31,21609.0,36.2984,36.336,36.2909,36.336,21609.0
2018-07-31 14:20:00,48.31,48.31,48.28,48.31,29680.0,36.336,36.336,36.3135,36.336,29680.0
2018-07-31 14:25:00,48.31,48.35,48.29,48.34,44290.0,36.336,36.3661,36.321,36.3586,44290.0
2018-07-31 14:30:00,48.34,48.37,48.33,48.36,28511.0,36.3586,36.3811,36.3511,36.3736,28511.0
2018-07-31 14:35:00,48.37,48.41,48.35,48.4,32921.0,36.3811,36.4112,36.3661,36.4037,32921.0
2018-07-31 14:40:00,48.4,48.44,48.39,48.44,24453.0,36.4037,36.4338,36.3962,36.4338,24453.0
2018-07-31 14:45:00,48.43,48.46,48.42,48.46,25022.0,36.4263,36.4488,36.4188,36.4488,25022.0
2018-07-31 14:50:00,48.46,48.51,48.45,48.5,42759.0,36.4488,36.4864,36.4413,36.4789,42759.0
2018-07-31 14:55:00,48.5,48.5,48.46,48.47,26252.0,36.4789,36.4789,36.4488,36.4564,26252.0
2018-07-31 15:00:00,48.47,48.47,48.42,48.43,37872.0,36.4564,36.4564,36.4188,36.4263,37872.0
2018-07-31 15:05:00,48.42,48.44,48.4,48.43,29195.0,36.4188,36.4338,36.4037,36.4263,29195.0
2018-07-31 15:10:00,48.43,48.44,48.4,48.43,44244.0,36.4263,36.4338,36.4037,36.4263,44244.0
2018-07-31 15:15:00,48.42,48.44,48.42,48.43,21337.0,36.4188,36.4338,36.4188,36.4263,21337.0
2018-07-31 15:20:00,48.43,48.5,48.42,48.5,46102.0,36.4263,36.4789,36.4188,36.4789,46102.0
2018-07-31 15:25:00,48.5,48.53,48.49,48.51,35174.0,36.4789,36.5015,36.4714,36.4864,35174.0
2018-07-31 15:30:00,48.5,48.52,48.49,48.51,42837.0,36.4789,36.494,36.4714,36.4864,42837.0
2018-07-31 15:35:00,48.51,48.52,48.47,48.5,67928.0,36.4864,36.494,36.4564,36.4789,67928.0
2018-07-31 15:40:00,48.5,48.55,48.5,48.54,80563.0,36.4789,36.5165,36.4789,36.509,80563.0
2018-07-31 15:45:00,48.54,48.56,48.5,48.53,128133.0,36.509,36.5241,36.4789,36.5015,128133.0
2018-07-31 15:50:00,48.53,48.58,48.51,48.58,99001.0,36.5015,36.5391,36.4864,36.5391,99001.0
2018-07-31 15:55:00,48.58,48.65,48.55,48.59,397729.0,36.5391,36.5917,36.5165,36.5466,397729.0
2018-08-01 09:30:00,48.42,48.47,48.2,48.24,180349.0,36.4188,36.4564,36.2533,36.2834,180349.0
2018-08-01 09:35:00,48.24,48.25,47.99,48.03,71185.0,36.2834,36.2909,36.0953,36.1254,71185.0
2018-08-01 09:40:00,48.01,48.06,47.91,47.92,82029.0,36.1104,36.148,36.0352,36.0427,82029.0
2018-08-01 09:45:00,47.92,47.93,47.78,47.88,162102.0,36.0427,36.0502,35.9374,36.0126,162102.0
2018-08-01 09:50:00,47.88,47.99,47.86,47.9,111750.0,36.0126,36.0953,35.9976,36.0276,111750.0
2018-08-01 09:55:00,47.9,47.91,47.8,47.8,62634.0,36.0276,36.0352,35.9524,35.9524,62634.0
2018-08-01 10:00:00,47.8,47.83,47.71,47.76,118436.0,35.9524,35.975,35.8847,35.9223,118436.0
2018-08-01 10:05:00,47.76,47.89,47.74,47.81,98027.0,35.9223,36.0201,35.9073,35.9599,98027.0
2018-08-01 10:10:00,47.82,47.82,47.72,47.72,106986.0,35.9675,35.9675,35.8923,35.8923,106986.0
2018-08-01 10:15:00,47.73,47.77,47.7,47.75,151328.0,35.8998,35.9299,35.8772,35.9148,151328.0
2018-08-01 10:20:00,47.76,47.79,47.67,47.7,113965.0,35.9223,35.9449,35.8546,35.8772,113965.0
2018-08-01 10:25:00,47.69,47.78,47.66,47.78,60618.0,35.8697,35.9374,35.8471,35.9374,60618.0
2018-08-01 10:30:00,47.78,47.81,47.72,47.73,61335.0,35.9374,35.9599,35.8923,35.8998,61335.0
2018-08-01 10:35:00,47.74,47.8,47.7,47.71,46996.0,35.9073,35.9524,35.8772,35.8847,46996.0
2018-08-01 10:40:00,47.71,47.75,47.68,47.72,43493.0,35.8847,35.9148,35.8622,35.8923,43493.0
2018-08-01 10:45:00,47.72,47.76,47.69,47.71,39423.0,35.8923,35.9223,35.8697,35.8847,39423.0
2018-08-01 10:50:00,47.71,47.81,47.69,47.8,78760.0,35.8847,35.9599,35.8697,35.9524,78760.0
2018-08-01 10:55:00,47.8,47.85,47.77,47.84,60468.0,35.9524,35.99,35.9299,35.9825,60468.0
2018-08-01 11:00:00,47.83,47.88,47.81,47.84,67262.0,35.975,36.0126,35.9599,35.9825,67262.0
2018-08-01 11:05:00,47.84,47.95,47.84,47.93,66756.0,35.9825,36.0652,35.9825,36.0502,66756.0
2018-08-01 11:10:00,47.93,48.02,47.91,48.0,44076.0,36.0502,36.1179,36.0352,36.1029,44076.0
2018-08-01 11:15:00,48.0,48.08,47.99,48.07,42561.0,36.1029,36.163,36.0953,36.1555,42561.0
2018-08-01 11:20:00,48.08,48.17,48.06,48.11,46366.0,36.163,36.2307,36.148,36.1856,46366.0
2018-08-01 11:25:00,48.11,48.15,48.07,48.11,43126.0,36.1856,36.2157,36.1555,36.1856,43126.0
2018-08-01 11:30:00,48.11,48.25,48.1,48.22,74262.0,36.1856,36.2909,36.1781,36.2683,74262.0
2018-08-01 11:35:00,48.22,48.27,48.21,48.25,39642.0,36.2683,36.3059,36.2608,36.2909,39642.0
2018-08-01 11:40:00,48.26,48.31,48.26,48.29,30526.0,36.2984,36.336,36.2984,36.321,30526.0
2018-08-01 11:45:00,48.29,48.34,48.25,48.33,43260.0,36.321,36.3586,36.2909,36.3511,43260.0
2018-08-01 11:50:00,48.33,48.36,48.22,48.23,40964.0,36.3511,36.3736,36.2683,36.2758,40964.0
2018-08-01 11:55:00,48.23,48.28,48.21,48.22,23476.0,36.2758,36.3135,36.2608,36.2683,23476.0
2018-08-01 12:00:00,48.21,48.22,48.09,48.09,42716.0,36.2608,36.2683,36.1705,36.1705,42716.0
2018-08-01 12:05:00,48.09,48.1,48.06,48.09,22869.0,36.1705,36.1781,36.148,36.1705,22869.0
2018-08-01 12:10:00,48.09,48.17,48.09,48.16,22364.0,36.1705,36.2307,36.1705,36.2232,22364.0
2018-08-01 12:15:00,48.16,48.18,48.11,48.15,31872.0,36.2232,36.2382,36.1856,36.2157,31872.0
2018-08-01 12:20:00,48.16,48.24,48.15,48.23,19881.0,36.2232,36.2834,36.2157,36.2758,19881.0
2018-08-01 12:25:00,48.22,48.23,48.12,48.13,16638.0,36.2683,36.2758,36.1931,36.2006,16638.0
2018-08-01 12:30:00,48.14,48.2,48.13,48.19,36161.0,36.2082,36.2533,36.2006,36.2458,36161.0
2018-08-01 12:35:00,48.19,48.24,48.17,48.22,10641.0,36.2458,36.2834,36.2307,36.2683,10641.0
2018-08-01 12:40:00,48.22,48.24,48.19,48.2,13682.0,36.2683,36.2834,36.2458,36.2533,13682.0
2018-08-01 12:45:00,48.2,48.28,48.19,48.28,20875.0,36.2533,36.3135,36.2458,36.3135,20875.0
2018-08-01 12:50:00,48.28,48.28,48.2,48.22,19517.0,36.3135,36.3135,36.2533,36.2683,19517.0
2018-08-01 12:55:00,48.22,48.22,48.17,48.19,10068.0,36.2683,36.2683,36.2307,36.2458,10068.0
2018-08-01 13:00:00,48.18,48.18,48.14,48.16,16118.0,36.2382,36.2382,36.2082,36.2232,16118.0
2018-08-01 13:05:00,48.16,48.17,48.12,48.12,15413.0,36.2232,36.2307,36.1931,36.1931,15413.0
2018-08-01 13:10:00,48.12,48.16,48.12,48.15,7447.0,36.1931,36.2232,36.1931,36.2157,7447.0
2018-08-01 13:15:00,48.14,48.14,48.09,48.1,17361.0,36.2082,36.2082,36.1705,36.1781,17361.0
2018-08-01 13:20:00,48.1,48.1,48.07,48.08,10389.0,36.1781,36.1781,36.1555,36.163,10389.0
2018-08-01 13:25:00,48.08,48.13,48.05,48.13,29171.0,36.163,36.2006,36.1405,36.2006,29171.0
2018-08-01 13:30:00,48.13,48.16,48.11,48.14,11561.0,36.2006,36.2232,36.1856,36.2082,11561.0
2018-08-01 13:35:00,48.15,48.16,48.12,48.13,20878.0,36.2157,36.2232,36.1931,36.2006,20878.0
2018-08-01 13:40:00,48.13,48.18,48.12,48.15,38535.0,36.2006,36.2382,36.1931,36.2157,38535.0
2018-08-01 13:45:00,48.16,48.23,48.13,48.14,32227.0,36.2232,36.2758,36.2006,36.2082,32227.0
2018-08-01 13:50:00,48.14,48.14,48.1,48.12,35169.0,36.2082,36.2082,36.1781,36.1931,35169.0
2018-08-01 13:55:00,48.12,48.13,48.05,48.06,35314.0,36.1931,36.2006,36.1405,36.148,35314.0
2018-08-01 14:00:00,48.06,48.12,48.02,48.09,29784.0,36.148,36.1931,36.1179,36.1705,29784.0
2018-08-01 14:05:00,48.09,48.24,48.09,48.21,20406.0,36.1705,36.2834,36.1705,36.2608,20406.0
2018-08-01 14:10:00,48.2,48.22,48.16,48.17,26373.0,36.2533,36.2683,36.2232,36.2307,26373.0
2018-08-01 14:15:00,48.17,48.2,48.09,48.2,29146.0,36.2307,36.2533,36.1705,36.2533,29146.0
2018-08-01 14:20:00,48.2,48.2,48.13,48.16,21628.0,36.2533,36.2533,36.2006,36.2232,21628.0
2018-08-01 14:25:00,48.17,48.18,48.03,48.06,65351.0,36.2307,36.2382,36.1254,36.148,65351.0
2018-08-01 14:30:00,48.07,48.09,48.04,48.05,23196.0,36.1555,36.1705,36.1329,36.1405,23196.0
2018-08-01 14:35:00,48.04,48.06,48.03,48.05,13201.0,36.1329,36.148,36.1254,36.1405,13201.0
2018-08-01 14:40:00,48.05,48.1,48.04,48.09,14048.0,36.1405,36.1781,36.1329,36.1705,14048.0
2018-08-01 14:45:00,48.1,48.1,48.06,48.06,19068.0,36.1781,36.1781,36.148,36.148,19068.0
2018-08-01 14:50:00,48.07,48.13,48.06,48.09,30552.0,36.1555,36.2006,36.148,36.1705,30552.0
2018-08-01 14:55:00,48.1,48.1,48.02,48.03,38477.0,36.1781,36.1781,36.1179,36.1254,38477.0
2018-08-01 15:00:00,48.02,48.03,47.94,47.97,85347.0,36.1179,36.1254,36.0577,36.0803,85347.0
2018-08-01 15:05:00,47.96,47.98,47.9,47.91,124920.0,36.0728,36.0878,36.0276,36.0352,124920.0
2018-08-01 15:10:00,47.9,47.91,47.85,47.86,40411.0,36.0276,36.0352,35.99,35.9976,40411.0
2018-08-01 15:15:00,47.86,47.92,47.85,47.85,38320.0,35.9976,36.0427,35.99,35.99,38320.0
2018-08-01 15:20:00,47.86,47.88,47.84,47.87,69960.0,35.9976,36.0126,35.9825,36.0051,69960.0
2018-08-01 15:25:00,47.87,47.9,47.85,47.9,41668.0,36.0051,36.0276,35.99,36.0276,41668.0
2018-08-01 15:30:00,47.9,47.99,47.9,47.96,98673.0,36.0276,36.0953,36.0276,36.0728,98673.0
2018-08-01 15:35:00,47.97,47.99,47.95,47.97,62642.0,36.0803,36.0953,36.0652,36.0803,62642.0
2018-08-01 15:40:00,47.97,47.99,47.95,47.98,67767.0,36.0803,36.0953,36.0652,36.0878,67767.0
2018-08-01 15:45:00,47.98,48.02,47.94,47.99,103805.0,36.0878,36.1179,36.0577,36.0953,103805.0
2018-08-01 15:50:00,47.98,48.02,47.96,47.98,80058.0,36.0878,36.1179,36.0728,36.0878,80058.0
2018-08-01 15:55:00,47.98,48.19,47.97,48.07,437513.0,36.0878,36.2458,36.0803,36.1555,437513.0
2018-08-02 09:30:00,48.08,48.28,48.08,48.13,121186.0,36.163,36.3135,36.163,36.2006,121186.0
2018-08-02 09:35:00,48.14,48.39,48.11,48.38,136984.0,36.2082,36.3962,36.1856,36.3887,136984.0
2018-08-02 09:40:00,48.38,48.45,48.31,48.32,75739.0,36.3887,36.4413,36.336,36.3435,75739.0
2018-08-02 09:45:00,48.32,48.4,48.28,48.3,90171.0,36.3435,36.4037,36.3135,36.3285,90171.0
2018-08-02 09:50:00,48.3,48.32,48.15,48.15,85951.0,36.3285,36.3435,36.2157,36.2157,85951.0
2018-08-02 09:55:00,48.14,48.22,48.08,48.18,127920.0,36.2082,36.2683,36.163,36.2382,127920.0
2018-08-02 10:00:00,48.18,48.21,48.06,48.16,59260.0,36.2382,36.2608,36.148,36.2232,59260.0
2018-08-02 10:05:00,48.17,48.19,48.04,48.05,47816.0,36.2307,36.2458,36.1329,36.1405,47816.0
2018-08-02 10:10:00,48.06,48.26,48.06,48.26,53949.0,36.148,36.2984,36.148,36.2984,53949.0
2018-08-02 10:15:00,48.25,48.31,48.2,48.21,122546.0,36.2909,36.336,36.2533,36.2608,122546.0
2018-08-02 10:20:00,48.2,48.2,47.95,48.01,49403.0,36.2533,36.2533,36.0652,36.1104,49403.0
2018-08-02 10:25:00,48.0,48.02,47.9,47.96,63193.0,36.1029,36.1179,36.0276,36.0728,63193.0
2018-08-02 10:30:00,47.96,48.06,47.96,48.0,27868.0,36.0728,36.148,36.0728,36.1029,27868.0
2018-08-02 10:35:00,48.0,48.03,47.95,47.96,32649.0,36.1029,36.1254,36.0652,36.0728,32649.0
2018-08-02 10:40:00,47.95,48.06,47.95,48.06,27884.0,36.0652,36.148,36.0652,36.148,27884.0
2018-08-02 10:45:00,48.06,48.13,48.05,48.05,24173.0,36.148,36.2006,36.1405,36.1405,24173.0
2018-08-02 10:50:00,48.06,48.15,48.01,48.15,30791.0,36.148,36.2157,36.1104,36.2157,30791.0
2018-08-02 10:55:00,48.14,48.27,48.13,48.27,35389.0,36.2082,36.3059,36.2006,36.3059,35389.0
2018-08-02 11:00:00,48.26,48.29,48.21,48.29,26880.0,36.2984,36.321,36.2608,36.321,26880.0
2018-08-02 11:05:00,48.29,48.33,48.27,48.33,25967.0,36.321,36.3511,36.3059,36.3511,25967.0
2018-08-02 11:10:00,48.33,48.37,48.27,48.32,21015.0,36.3511,36.3811,36.3059,36.3435,21015.0
2018-08-02 11:15:00,48.32,48.36,48.26,48.36,35323.0,36.3435,36.3736,36.2984,36.3736,35323.0
2018-08-02 11:20:00,48.36,48.41,48.33,48.4,25672.0,36.3736,36.4112,36.3511,36.4037,25672.0
2018-08-02 11:25:00,48.4,48.41,48.33,48.36,44151.0,36.4037,36.4112,36.3511,36.3736,44151.0
2018-08-02 11:30:00,48.37,48.38,48.29,48.33,27796.0,36.3811,36.3887,36.321,36.3511,27796.0
2018-08-02 11:35:00,48.34,48.36,48.21,48.23,33116.0,36.3586,36.3736,36.2608,36.2758,33116.0
2018-08-02 11:40:00,48.21,48.26,48.2,48.22,37074.0,36.2608,36.2984,36.2533,36.2683,37074.0
2018-08-02 11:45:00,48.22,48.25,48.21,48.24,93861.0,36.2683,36.2909,36.2608,36.2834,93861.0
2018-08-02 11:50:00,48.25,48.34,48.23,48.34,97762.0,36.2909,36.3586,36.2758,36.3586,97762.0
2018-08-02 11:55:00,48.35,48.43,48.35,48.41,72889.0,36.3661,36.4263,36.3661,36.4112,72889.0
2018-08-02 12:00:00,48.4,48.41,48.33,48.34,40905.0,36.4037,36.4112,36.3511,36.3586,40905.0
2018-08-02 12:05:00,48.33,48.34,48.28,48.29,72712.0,36.3511,36.3586,36.3135,36.321,72712.0
2018-08-02 12:10:00,48.29,48.34,48.26,48.28,28093.0,36.321,36.3586,36.2984,36.3135,28093.0
2018-08-02 12:15:00,48.28,48.33,48.26,48.29,24861.0,36.3135,36.3511,36.2984,36.321,24861.0
2018-08-02 12:20:00,48.28,48.32,48.25,48.31,15560.0,36.3135,36.3435,36.2909,36.336,15560.0
2018-08-02 12:25:00,48.3,48.32,48.2,48.21,21243.0,36.3285,36.3435,36.2533,36.2608,21243.0
2018-08-02 12:30:00,48.21,48.24,48.19,48.21,27581.0,36.2608,36.2834,36.2458,36.2608,27581.0
2018-08-02 12:35:00,48.22,48.25,48.2,48.23,14921.0,36.2683,36.2909,36.2533,36.2758,14921.0
2018-08-02 12:40:00,48.24,48.26,48.2,48.26,50171.0,36.2834,36.2984,36.2533,36.2984,50171.0
2018-08-02 12:45:00,48.26,48.29,48.26,48.28,15554.0,36.2984,36.321,36.2984,36.3135,15554.0
2018-08-02 12:50:00,48.28,48.34,48.27,48.32,18774.0,36.3135,36.3586,36.3059,36.3435,18774.0
2018-08-02 12:55:00,48.33,48.36,48.32,48.34,20338.0,36.3511,36.3736,36.3435,36.3586,20338.0
2018-08-02 13:00:00,48.34,48.39,48.34,48.36,16713.0,36.3586,36.3962,36.3586,36.3736,16713.0
2018-08-02 13:05:00,48.35,48.36,48.32,48.35,15776.0,36.3661,36.3736,36.3435,36.3661,15776.0
2018-08-02 13:10:00,48.35,48.39,48.32,48.39,27950.0,36.3661,36.3962,36.3435,36.3962,27950.0
2018-08-02 13:15:00,48.39,48.39,48.31,48.34,25590.0,36.3962,36.3962,36.336,36.3586,25590.0
2018-08-02 13:20:00,48.34,48.35,48.3,48.32,23943.0,36.3586,36.3661,36.3285,36.3435,23943.0
2018-08-02 13:25:00,48.33,48.37,48.32,48.36,21952.0,36.3511,36.3811,36.3435,36.3736,21952.0
2018-08-02 13:30:00,48.36,48.38,48.31,48.33,40999.0,36.3736,36.3887,36.336,36.3511,40999.0
2018-08-02 13:35:00,48.33,48.33,48.25,48.26,57530.0,36.3511,36.3511,36.2909,36.2984,57530.0
2018-08-02 13:40:00,48.26,48.31,48.23,48.28,25658.0,36.2984,36.336,36.2758,36.3135,25658.0
2018-08-02 13:45:00,48.28,48.29,48.24,48.26,22102.0,36.3135,36.321,36.2834,36.2984,22102.0
2018-08-02 13:50:00,48.26,48.33,48.25,48.28,37604.0,36.2984,36.3511,36.2909,36.3135,37604.0
2018-08-02 13:55:00,48.28,48.34,48.28,48.33,24353.0,36.3135,36.3586,36.3135,36.3511,24353.0
2018-08-02 14:00:00,48.32,48.37,48.29,48.3,33434.0,36.3435,36.3811,36.321,36.3285,33434.0
2018-08-02 14:05:00,48.29,48.34,48.27,48.33,38000.0,36.321,36.3586,36.3059,36.3511,38000.0
2018-08-02 14:10:00,48.34,48.35,48.3,48.34,21054.0,36.3586,36.3661,36.3285,36.3586,21054.0
2018-08-02 14:15:00,48.34,48.41,48.34,48.39,55625.0,36.3586,36.4112,36.3586,36.3962,55625.0
2018-08-02 14:20:00,48.38,48.4,48.36,48.39,43020.0,36.3887,36.4037,36.3736,36.3962,43020.0
2018-08-02 14:25:00,48.38,48.4,48.37,48.39,26744.0,36.3887,36.4037,36.3811,36.3962,26744.0
2018-08-02 14:30:00,48.4,48.4,48.35,48.35,33614.0,36.4037,36.4037,36.3661,36.3661,33614.0
2018-08-02 14:35:00,48.34,48.42,48.34,48.39,44896.0,36.3586,36.4188,36.3586,36.3962,44896.0
2018-08-02 14:40:00,48.4,48.47,48.37,48.45,61805.0,36.4037,36.4564,36.3811,36.4413,61805.0
2018-08-02 14:45:00,48.46,48.46,48.42,48.44,39756.0,36.4488,36.4488,36.4188,36.4338,39756.0
2018-08-02 14:50:00,48.44,48.45,48.4,48.41,36653.0,36.4338,36.4413,36.4037,36.4112,36653.0
2018-08-02 14:55:00,48.41,48.42,48.37,48.38,42391.0,36.4112,36.4188,36.3811,36.3887,42391.0
2018-08-02 15:00:00,48.38,48.41,48.37,48.38,45695.0,36.3887,36.4112,36.3811,36.3887,45695.0
2018-08-02 15:05:00,48.38,48.38,48.33,48.37,30196.0,36.3887,36.3887,36.3511,36.3811,30196.0
2018-08-02 15:10:00,48.36,48.42,48.36,48.38,33139.0,36.3736,36.4188,36.3736,36.3887,33139.0
2018-08-02 15:15:00,48.37,48.47,48.36,48.47,58457.0,36.3811,36.4564,36.3736,36.4564,58457.0
2018-08-02 15:20:00,48.46,48.48,48.44,48.48,43084.0,36.4488,36.4639,36.4338,36.4639,43084.0
2018-08-02 15:25:00,48.47,48.53,48.43,48.43,51036.0,36.4564,36.5015,36.4263,36.4263,51036.0
2018-08-02 15:30:00,48.44,48.5,48.43,48.47,55546.0,36.4338,36.4789,36.4263,36.4564,55546.0
2018-08-02 15:35:00,48.47,48.53,48.47,48.52,78057.0,36.4564,36.5015,36.4564,36.494,78057.0
2018-08-02 15:40:00,48.53,48.54,48.49,48.53,90476.0,36.5015,36.509,36.4714,36.5015,90476.0
2018-08-02 15:45:00,48.53,48.54,48.43,48.44,132236.0,36.5015,36.509,36.4263,36.4338,132236.0
2018-08-02 15:50:00,48.43,48.54,48.42,48.5,159634.0,36.4263,36.509,36.4188,36.4789,159634.0
2018-08-02 15:55:00,48.5,48.52,48.42,48.46,330322.0,36.4789,36.494,36.4188,36.4488,330322.0
2018-08-03 09:30:00,48.44,48.46,48.2,48.34,96966.0,36.4338,36.4488,36.2533,36.3586,96966.0
2018-08-03 09:35:00,48.33,48.45,48.29,48.43,41641.0,36.3511,36.4413,36.321,36.4263,41641.0
2018-08-03 09:40:00,48.43,48.53,48.4,48.53,48172.0,36.4263,36.5015,36.4037,36.5015,48172.0
2018-08-03 09:45:00,48.54,48.64,48.53,48.58,66210.0,36.509,36.5842,36.5015,36.5391,66210.0
2018-08-03 09:50:00,48.58,48.61,48.5,48.51,45176.0,36.5391,36.5617,36.4789,36.4864,45176.0
2018-08-03 09:55:00,48.51,48.58,48.49,48.49,29436.0,36.4864,36.5391,36.4714,36.4714,29436.0
2018-08-03 10:00:00,48.49,48.55,48.47,48.53,46774.0,36.4714,36.5165,36.4564,36.5015,46774.0
2018-08-03 10:05:00,48.54,48.63,48.54,48.63,25275.0,36.509,36.5767,36.509,36.5767,25275.0
2018-08-03 10:10:00,48.62,48.7,48.6,48.69,76184.0,36.5692,36.6294,36.5541,36.6218,76184.0
2018-08-03 10:15:00,48.69,48.71,48.62,48.64,35428.0,36.6218,36.6369,36.5692,36.5842,35428.0
2018-08-03 10:20:00,48.65,48.73,48.64,48.73,29432.0,36.5917,36.6519,36.5842,36.6519,29432.0
2018-08-03 10:25:00,48.73,48.74,48.69,48.71,30738.0,36.6519,36.6594,36.6218,36.6369,30738.0
2018-08-03 10:30:00,48.71,48.76,48.66,48.71,59645.0,36.6369,36.6745,36.5993,36.6369,59645.0
2018-08-03 10:35:00,48.71,48.77,48.69,48.77,31419.0,36.6369,36.682,36.6218,36.682,31419.0
2018-08-03 10:40:00,48.76,48.8,48.74,48.76,54070.0,36.6745,36.7046,36.6594,36.6745,54070.0
2018-08-03 10:45:00,48.77,48.88,48.77,48.86,44936.0,36.682,36.7647,36.682,36.7497,44936.0
2018-08-03 10:50:00,48.86,48.94,48.86,48.92,49046.0,36.7497,36.8099,36.7497,36.7948,49046.0
2018-08-03 10:55:00,48.91,48.92,48.85,48.91,39173.0,36.7873,36.7948,36.7422,36.7873,39173.0
2018-08-03 11:00:00,48.91,48.93,48.85,48.86,50409.0,36.7873,36.8023,36.7422,36.7497,50409.0
2018-08-03 11:05:00,48.86,48.89,48.84,48.86,42043.0,36.7497,36.7723,36.7347,36.7497,42043.0
2018-08-03 11:10:00,48.87,48.87,48.81,48.84,55636.0,36.7572,36.7572,36.7121,36.7347,55636.0
2018-08-03 11:15:00,48.84,48.91,48.83,48.89,16207.0,36.7347,36.7873,36.7271,36.7723,16207.0
2018-08-03 11:20:00,48.88,48.92,48.86,48.91,30948.0,36.7647,36.7948,36.7497,36.7873,30948.0
2018-08-03 11:25:00,48.91,48.92,48.88,48.91,22151.0,36.7873,36.7948,36.7647,36.7873,22151.0
2018-08-03 11:30:00,48.9,48.93,48.88,48.89,24053.0,36.7798,36.8023,36.7647,36.7723,24053.0
2018-08-03 11:35:00,48.89,48.91,48.84,48.87,29523.0,36.7723,36.7873,36.7347,36.7572,29523.0
2018-08-03 11:40:00,48.88,48.89,48.85,48.88,13931.0,36.7647,36.7723,36.7422,36.7647,13931.0
2018-08-03 11:45:00,48.88,48.89,48.82,48.87,28896.0,36.7647,36.7723,36.7196,36.7572,28896.0
2018-08-03 11:50:00,48.87,48.88,48.86,48.88,30148.0,36.7572,36.7647,36.7497,36.7647,30148.0
2018-08-03 11:55:00,48.88,48.9,48.86,48.89,49902.0,36.7647,36.7798,36.7497,36.7723,49902.0
2018-08-03 12:00:00,48.89,48.9,48.85,48.85,37100.0,36.7723,36.7798,36.7422,36.7422,37100.0
2018-08-03 12:05:00,48.85,48.86,48.8,48.82,43200.0,36.7422,36.7497,36.7046,36.7196,43200.0
2018-08-03 12:10:00,48.82,48.84,48.77,48.83,55689.0,36.7196,36.7347,36.682,36.7271,55689.0
2018-08-03 12:15:00,48.84,48.87,48.84,48.87,46617.0,36.7347,36.7572,36.7347,36.7572,46617.0
2018-08-03 12:20:00,48.87,48.93,48.87,48.89,48363.0,36.7572,36.8023,36.7572,36.7723,48363.0
2018-08-03 12:25:00,48.9,48.93,48.88,48.89,23128.0,36.7798,36.8023,36.7647,36.7723,23128.0
2018-08-03 12:30:00,48.9,48.9,48.86,48.86,27643.0,36.7798,36.7798,36.7497,36.7497,27643.0
2018-08-03 12:35:00,48.86,48.93,48.86,48.9,13398.0,36.7497,36.8023,36.7497,36.7798,13398.0
2018-08-03 12:40:00,48.91,48.94,48.91,48.94,7631.0,36.7873,36.8099,36.7873,36.8099,7631.0
2018-08-03 12:45:00,48.94,48.96,48.93,48.95,25208.0,36.8099,36.8249,36.8023,36.8174,25208.0
2018-08-03 12:50:00,48.95,48.99,48.95,48.95,23521.0,36.8174,36.8475,36.8174,36.8174,23521.0
2018-08-03 12:55:00,48.95,48.96,48.92,48.92,25224.0,36.8174,36.8249,36.7948,36.7948,25224.0
2018-08-03 13:00:00,48.92,48.93,48.89,48.9,44250.0,36.7948,36.8023,36.7723,36.7798,44250.0
2018-08-03 13:05:00,48.9,48.92,48.89,48.92,8325.0,36.7798,36.7948,36.7723,36.7948,8325.0
2018-08-03 13:10:00,48.92,48.93,48.89,48.9,15614.0,36.7948,36.8023,36.7723,36.7798,15614.0
2018-08-03 13:15:00,48.91,48.95,48.88,48.95,18823.0,36.7873,36.8174,36.7647,36.8174,18823.0
2018-08-03 13:20:00,48.95,49.0,48.93,48.98,35527.0,36.8174,36.855,36.8023,36.84,35527.0
2018-08-03 13:25:00,48.98,48.99,48.97,48.97,19567.0,36.84,36.8475,36.8324,36.8324,19567.0
2018-08-03 13:30:00,48.97,49.03,48.97,48.99,101878.0,36.8324,36.8776,36.8324,36.8475,101878.0
2018-08-03 13:35:00,48.99,49.0,48.96,48.96,26265.0,36.8475,36.855,36.8249,36.8249,26265.0
2018-08-03 13:40:00,48.95,48.95,48.87,48.88,32093.0,36.8174,36.8174,36.7572,36.7647,32093.0
2018-08-03 13:45:00,48.88,48.9,48.81,48.82,125459.0,36.7647,36.7798,36.7121,36.7196,125459.0
2018-08-03 13:50:00,48.82,48.84,48.8,48.84,12623.0,36.7196,36.7347,36.7046,36.7347,12623.0
2018-08-03 13:55:00,48.83,48.85,48.82,48.85,12895.0,36.7271,36.7422,36.7196,36.7422,12895.0
2018-08-03 14:00:00,48.84,48.85,48.81,48.84,12003.0,36.7347,36.7422,36.7121,36.7347,12003.0
2018-08-03 14:05:00,48.84,48.91,48.83,48.91,14666.0,36.7347,36.7873,36.7271,36.7873,14666.0
2018-08-03 14:10:00,48.91,48.92,48.88,48.91,9766.0,36.7873,36.7948,36.7647,36.7873,9766.0
2018-08-03 14:15:00,48.9,48.92,48.88,48.9,20400.0,36.7798,36.7948,36.7647,36.7798,20400.0
2018-08-03 14:20:00,48.9,48.93,48.89,48.92,21847.0,36.7798,36.8023,36.7723,36.7948,21847.0
2018-08-03 14:25:00,48.91,48.96,48.91,48.95,36778.0,36.7873,36.8249,36.7873,36.8174,36778.0
2018-08-03 14:30:00,48.95,48.95,48.92,48.94,8793.0,36.8174,36.8174,36.7948,36.8099,8793.0
2018-08-03 14:35:00,48.95,48.96,48.92,48.93,11472.0,36.8174,36.8249,36.7948,36.8023,11472.0
2018-08-03 14:40:00,48.93,48.94,48.9,48.91,11598.0,36.8023,36.8099,36.7798,36.7873,11598.0
2018-08-03 14:45:00,48.9,48.9,48.83,48.85,36002.0,36.7798,36.7798,36.7271,36.7422,36002.0
2018-08-03 14:50:00,48.85,48.9,48.85,48.89,14960.0,36.7422,36.7798,36.7422,36.7723,14960.0
2018-08-03 14:55:00,48.89,48.91,48.85,48.9,42577.0,36.7723,36.7873,36.7422,36.7798,42577.0
2018-08-03 15:00:00,48.9,48.9,48.85,48.86,26368.0,36.7798,36.7798,36.7422,36.7497,26368.0
2018-08-03 15:05:00,48.87,48.91,48.85,48.89,18469.0,36.7572,36.7873,36.7422,36.7723,18469.0
2018-08-03 15:10:00,48.89,48.9,48.86,48.89,31287.0,36.7723,36.7798,36.7497,36.7723,31287.0
2018-08-03 15:15:00,48.89,48.93,48.88,48.93,18670.0,36.7723,36.8023,36.7647,36.8023,18670.0
2018-08-03 15:20:00,48.93,48.95,48.9,48.94,22846.0,36.8023,36.8174,36.7798,36.8099,22846.0
2018-08-03 15:25:00,48.94,48.95,48.9,48.92,31701.0,36.8099,36.8174,36.7798,36.7948,31701.0
2018-08-03 15:30:00,48.91,48.98,48.91,48.96,28767.0,36.7873,36.84,36.7873,36.8249,28767.0
2018-08-03 15:35:00,48.95,48.96,48.92,48.93,26631.0,36.8174,36.8249,36.7948,36.8023,26631.0
2018-08-03 15:40:00,48.94,49.02,48.93,48.98,55818.0,36.8099,36.87,36.8023,36.84,55818.0
2018-08-03 15:45:00,48.98,49.01,48.94,49.01,102787.0,36.84,36.8625,36.8099,36.8625,102787.0
2018-08-03 15:50:00,49.01,49.03,48.99,49.0,124606.0,36.8625,36.8776,36.8475,36.855,124606.0
2018-08-03 15:55:00,49.01,49.01,48.93,48.94,247296.0,36.8625,36.8625,36.8023,36.8099,247296.0
2018-08-06 09:30:00,48.9,49.13,48.84,49.02,128087.0,36.7798,36.9528,36.7347,36.87,128087.0
2018-08-06 09:35:00,49.03,49.31,49.03,49.31,138182.0,36.8776,37.0882,36.8776,37.0882,138182.0
2018-08-06 09:40:00,49.32,49.39,49.26,49.34,74110.0,37.0957,37.1483,37.0506,37.1107,74110.0
2018-08-06 09:45:00,49.34,49.43,49.28,49.29,84594.0,37.1107,37.1784,37.0656,37.0731,84594.0
2018-08-06 09:50:00,49.26,49.37,49.26,49.36,116367.0,37.0506,37.1333,37.0506,37.1258,116367.0
2018-08-06 09:55:00,49.36,49.37,49.27,49.33,113242.0,37.1258,37.1333,37.0581,37.1032,113242.0
2018-08-06 10:00:00,49.32,49.35,49.26,49.3,136348.0,37.0957,37.1182,37.0506,37.0806,136348.0
2018-08-06 10:05:00,49.29,49.31,49.19,49.2,87745.0,37.0731,37.0882,36.9979,37.0054,87745.0
2018-08-06 10:10:00,49.19,49.25,49.12,49.23,184722.0,36.9979,37.043,36.9453,37.028,184722.0
2018-08-06 10:15:00,49.23,49.23,49.08,49.09,171761.0,37.028,37.028,36.9152,36.9227,171761.0
2018-08-06 10:20:00,49.09,49.24,49.09,49.23,113726.0,36.9227,37.0355,36.9227,37.028,113726.0
2018-08-06 10:25:00,49.23,49.27,49.21,49.22,74748.0,37.028,37.0581,37.0129,37.0205,74748.0
2018-08-06 10:30:00,49.22,49.27,49.2,49.23,76990.0,37.0205,37.0581,37.0054,37.028,76990.0
2018-08-06 10:35:00,49.23,49.24,49.13,49.13,52386.0,37.028,37.0355,36.9528,36.9528,52386.0
2018-08-06 10:40:00,49.13,49.14,49.07,49.13,45050.0,36.9528,36.9603,36.9076,36.9528,45050.0
2018-08-06 10:45:00,49.13,49.19,49.09,49.17,25755.0,36.9528,36.9979,36.9227,36.9829,25755.0
2018-08-06 10:50:00,49.17,49.23,49.14,49.21,32582.0,36.9829,37.028,36.9603,37.0129,32582.0
2018-08-06 10:55:00,49.21,49.25,49.18,49.19,31808.0,37.0129,37.043,36.9904,36.9979,31808.0
2018-08-06 11:00:00,49.19,49.23,49.15,49.18,77933.0,36.9979,37.028,36.9678,36.9904,77933.0
2018-08-06 11:05:00,49.18,49.27,49.18,49.23,35786.0,36.9904,37.0581,36.9904,37.028,35786.0
2018-08-06 11:10:00,49.22,49.23,49.11,49.13,76213.0,37.0205,37.028,36.9377,36.9528,76213.0
2018-08-06 11:15:00,49.13,49.22,49.11,49.19,19259.0,36.9528,37.0205,36.9377,36.9979,19259.0
2018-08-06 11:20:00,49.19,49.19,49.14,49.16,17410.0,36.9979,36.9979,36.9603,36.9753,17410.0
2018-08-06 11:25:00,49.15,49.19,49.14,49.19,31075.0,36.9678,36.9979,36.9603,36.9979,31075.0
2018-08-06 11:30:00,49.18,49.19,49.13,49.15,27337.0,36.9904,36.9979,36.9528,36.9678,27337.0
2018-08-06 11:35:00,49.15,49.16,49.09,49.13,34418.0,36.9678,36.9753,36.9227,36.9528,34418.0
2018-08-06 11:40:00,49.13,49.14,49.11,49.14,14793.0,36.9528,36.9603,36.9377,36.9603,14793.0
2018-08-06 11:45:00,49.14,49.16,49.12,49.16,15049.0,36.9603,36.9753,36.9453,36.9753,15049.0
2018-08-06 11:50:00,49.15,49.18,49.14,49.15,10659.0,36.9678,36.9904,36.9603,36.9678,10659.0
2018-08-06 11:55:00,49.16,49.18,49.14,49.14,14690.0,36.9753,36.9904,36.9603,36.9603,14690.0
2018-08-06 12:00:00,49.15,49.17,49.12,49.15,11830.0,36.9678,36.9829,36.9453,36.9678,11830.0
2018-08-06 12:05:00,49.15,49.18,49.13,49.18,20729.0,36.9678,36.9904,36.9528,36.9904,20729.0
2018-08-06 12:10:00,49.18,49.19,49.15,49.17,27802.0,36.9904,36.9979,36.9678,36.9829,27802.0
2018-08-06 12:15:00,49.16,49.2,49.14,49.19,17441.0,36.9753,37.0054,36.9603,36.9979,17441.0
2018-08-06 12:20:00,49.19,49.21,49.18,49.19,14957.0,36.9979,37.0129,36.9904,36.9979,14957.0
2018-08-06 12:25:00,49.19,49.19,49.15,49.18,29397.0,36.9979,36.9979,36.9678,36.9904,29397.0
2018-08-06 12:30:00,49.18,49.21,49.16,49.18,25412.0,36.9904,37.0129,36.9753,36.9904,25412.0
2018-08-06 12:35:00,49.16,49.16,49.12,49.15,19660.0,36.9753,36.9753,36.9453,36.9678,19660.0
2018-08-06 12:40:00,49.15,49.23,49.15,49.23,13114.0,36.9678,37.028,36.9678,37.028,13114.0
2018-08-06 12:45:00,49.23,49.24,49.2,49.22,22087.0,37.028,37.0355,37.0054,37.0205,22087.0
2018-08-06 12:50:00,49.23,49.28,49.23,49.27,26027.0,37.028,37.0656,37.028,37.0581,26027.0
2018-08-06 12:55:00,49.27,49.27,49.2,49.21,13077.0,37.0581,37.0581,37.0054,37.0129,13077.0
2018-08-06 13:00:00,49.21,49.21,49.15,49.16,19822.0,37.0129,37.0129,36.9678,36.9753,19822.0
2018-08-06 13:05:00,49.16,49.18,49.14,49.17,30822.0,36.9753,36.9904,36.9603,36.9829,30822.0
2018-08-06 13:10:00,49.17,49.18,49.14,49.17,13417.0,36.9829,36.9904,36.9603,36.9829,13417.0
2018-08-06 13:15:00,49.17,49.18,49.15,49.17,21455.0,36.9829,36.9904,36.9678,36.9829,21455.0
2018-08-06 13:20:00,49.16,49.19,49.12,49.14,24730.0,36.9753,36.9979,36.9453,36.9603,24730.0
2018-08-06 13:25:00,49.15,49.17,49.14,49.16,9784.0,36.9678,36.9829,36.9603,36.9753,9784.0
2018-08-06 13:30:00,49.16,49.17,49.1,49.12,23145.0,36.9753,36.9829,36.9302,36.9453,23145.0
2018-08-06 13:35:00,49.12,49.13,49.11,49.11,14390.0,36.9453,36.9528,36.9377,36.9377,14390.0
2018-08-06 13:40:00,49.12,49.13,49.08,49.09,29801.0,36.9453,36.9528,36.9152,36.9227,29801.0
2018-08-06 13:45:00,49.09,49.14,49.08,49.14,15982.0,36.9227,36.9603,36.9152,36.9603,15982.0
2018-08-06 13:50:00,49.14,49.19,49.12,49.19,11810.0,36.9603,36.9979,36.9453,36.9979,11810.0
2018-08-06 13:55:00,49.19,49.22,49.17,49.21,10956.0,36.9979,37.0205,36.9829,37.0129,10956.0
2018-08-06 14:00:00,49.2,49.23,49.15,49.16,23694.0,37.0054,37.028,36.9678,36.9753,23694.0
2018-08-06 14:05:00,49.16,49.17,49.12,49.12,21588.0,36.9753,36.9829,36.9453,36.9453,21588.0
2018-08-06 14:10:00,49.13,49.14,49.1,49.11,12100.0,36.9528,36.9603,36.9302,36.9377,12100.0
2018-08-06 14:15:00,49.12,49.13,49.09,49.09,12208.0,36.9453,36.9528,36.9227,36.9227,12208.0
2018-08-06 14:20:00,49.1,49.12,49.08,49.09,26155.0,36.9302,36.9453,36.9152,36.9227,26155.0
2018-08-06 14:25:00,49.09,49.09,49.05,49.05,14610.0,36.9227,36.9227,36.8926,36.8926,14610.0
2018-08-06 14:30:00,49.06,49.07,49.05,49.07,9226.0,36.9001,36.9076,36.8926,36.9076,9226.0
2018-08-06 14:35:00,49.07,49.08,49.05,49.07,26978.0,36.9076,36.9152,36.8926,36.9076,26978.0
2018-08-06 14:40:00,49.07,49.12,49.06,49.11,25572.0,36.9076,36.9453,36.9001,36.9377,25572.0
2018-08-06 14:45:00,49.1,49.11,49.06,49.06,24053.0,36.9302,36.9377,36.9001,36.9001,24053.0
2018-08-06 14:50:00,49.06,49.09,49.04,49.06,41914.0,36.9001,36.9227,36.8851,36.9001,41914.0
2018-08-06 14:55:00,49.05,49.06,49.0,49.01,33014.0,36.8926,36.9001,36.855,36.8625,33014.0
2018-08-06 15:00:00,49.01,49.02,48.96,48.96,33838.0,36.8625,36.87,36.8249,36.8249,33838.0
2018-08-06 15:05:00,48.96,49.0,48.95,48.97,23517.0,36.8249,36.855,36.8174,36.8324,23517.0
2018-08-06 15:10:00,48.96,48.99,48.95,48.99,40713.0,36.8249,36.8475,36.8174,36.8475,40713.0
2018-08-06 15:15:00,48.99,49.0,48.97,48.97,32841.0,36.8475,36.855,36.8324,36.8324,32841.0
2018-08-06 15:20:00,48.97,48.98,48.95,48.98,20603.0,36.8324,36.84,36.8174,36.84,20603.0
2018-08-06 15:25:00,48.98,49.0,48.97,48.98,106729.0,36.84,36.855,36.8324,36.84,106729.0
2018-08-06 15:30:00,48.99,49.0,48.94,48.95,55029.0,36.8475,36.855,36.8099,36.8174,55029.0
2018-08-06 15:35:00,48.95,49.05,48.95,49.04,42222.0,36.8174,36.8926,36.8174,36.8851,42222.0
2018-08-06 15:40:00,49.03,49.09,49.03,49.06,81120.0,36.8776,36.9227,36.8776,36.9001,81120.0
2018-08-06 15:45:00,49.07,49.08,49.05,49.06,71073.0,36.9076,36.9152,36.8926,36.9001,71073.0
2018-08-06 15:50:00,49.05,49.07,49.0,49.01,66593.0,36.8926,36.9076,36.855,36.8625,66593.0
2018-08-06 15:55:00,49.01,49.02,48.96,48.98,313996.0,36.8625,36.87,36.8249,36.84,313996.0
2018-08-07 09:30:00,48.93,48.99,48.81,48.85,72868.0,36.8023,36.8475,36.7121,36.7422,72868.0
2018-08-07 09:35:00,48.85,48.86,48.76,48.76,34734.0,36.7422,36.7497,36.6745,36.6745,34734.0
2018-08-07 09:40:00,48.76,48.86,48.76,48.82,43063.0,36.6745,36.7497,36.6745,36.7196,43063.0
2018-08-07 09:45:00,48.83,48.93,48.83,48.87,49084.0,36.7271,36.8023,36.7271,36.7572,49084.0
2018-08-07 09:50:00,48.87,48.88,48.72,48.76,42386.0,36.7572,36.7647,36.6444,36.6745,42386.0
2018-08-07 09:55:00,48.77,48.77,48.71,48.74,32769.0,36.682,36.682,36.6369,36.6594,32769.0
2018-08-07 10:00:00,48.74,48.82,48.71,48.72,69121.0,36.6594,36.7196,36.6369,36.6444,69121.0
2018-08-07 10:05:00,48.71,48.82,48.71,48.78,99619.0,36.6369,36.7196,36.6369,36.6895,99619.0
2018-08-07 10:10:00,48.77,48.84,48.75,48.8,49033.0,36.682,36.7347,36.667,36.7046,49033.0
2018-08-07 10:15:00,48.8,48.84,48.74,48.78,83155.0,36.7046,36.7347,36.6594,36.6895,83155.0
2018-08-07 10:20:00,48.78,48.83,48.76,48.79,36305.0,36.6895,36.7271,36.6745,36.697,36305.0
2018-08-07 10:25:00,48.79,48.84,48.76,48.78,70479.0,36.697,36.7347,36.6745,36.6895,70479.0
2018-08-07 10:30:00,48.78,48.79,48.73,48.78,49894.0,36.6895,36.697,36.6519,36.6895,49894.0
2018-08-07 10:35:00,48.79,48.83,48.77,48.8,148634.0,36.697,36.7271,36.682,36.7046,148634.0
2018-08-07 10:40:00,48.8,48.81,48.75,48.76,163334.0,36.7046,36.7121,36.667,36.6745,163334.0
2018-08-07 10:45:00,48.76,48.9,48.74,48.88,43374.0,36.6745,36.7798,36.6594,36.7647,43374.0
2018-08-07 10:50:00,48.89,48.94,48.87,48.93,30746.0,36.7723,36.8099,36.7572,36.8023,30746.0
2018-08-07 10:55:00,48.94,48.99,48.9,48.97,34276.0,36.8099,36.8475,36.7798,36.8324,34276.0
2018-08-07 11:00:00,48.96,49.0,48.95,49.0,34384.0,36.8249,36.855,36.8174,36.855,34384.0
2018-08-07 11:05:00,48.98,49.0,48.94,48.98,43933.0,36.84,36.855,36.8099,36.84,43933.0
2018-08-07 11:10:00,48.98,49.06,48.98,49.0,45764.0,36.84,36.9001,36.84,36.855,45764.0
2018-08-07 11:15:00,49.01,49.05,48.99,49.04,27652.0,36.8625,36.8926,36.8475,36.8851,27652.0
2018-08-07 11:20:00,49.03,49.05,48.98,48.98,40292.0,36.8776,36.8926,36.84,36.84,40292.0
2018-08-07 11:25:00,48.98,49.05,48.98,49.02,31838.0,36.84,36.8926,36.84,36.87,31838.0
2018-08-07 11:30:00,49.02,49.05,49.01,49.03,56519.0,36.87,36.8926,36.8625,36.8776,56519.0
2018-08-07 11:35:00,49.03,49.06,49.01,49.05,45037.0,36.8776,36.9001,36.8625,36.8926,45037.0
2018-08-07 11:40:00,49.05,49.05,49.01,49.05,49187.0,36.8926,36.8926,36.8625,36.8926,49187.0
2018-08-07 11:45:00,49.05,49.05,48.98,48.99,27137.0,36.8926,36.8926,36.84,36.8475,27137.0
2018-08-07 11:50:00,49.0,49.02,48.91,48.93,25681.0,36.855,36.87,36.7873,36.8023,25681.0
2018-08-07 11:55:00,48.93,49.01,48.92,48.99,40491.0,36.8023,36.8625,36.7948,36.8475,40491.0
2018-08-07 12:00:00,48.98,49.08,48.97,49.07,51038.0,36.84,36.9152,36.8324,36.9076,51038.0
2018-08-07 12:05:00,49.07,49.11,49.07,49.09,38871.0,36.9076,36.9377,36.9076,36.9227,38871.0
2018-08-07 12:10:00,49.08,49.13,49.08,49.1,32755.0,36.9152,36.9528,36.9152,36.9302,32755.0
2018-08-07 12:15:00,49.1,49.17,49.1,49.12,37284.0,36.9302,36.9829,36.9302,36.9453,37284.0
2018-08-07 12:20:00,49.12,49.19,49.11,49.17,25017.0,36.9453,36.9979,36.9377,36.9829,25017.0
2018-08-07 12:25:00,49.18,49.19,49.17,49.19,20201.0,36.9904,36.9979,36.9829,36.9979,20201.0
2018-08-07 12:30:00,49.18,49.19,49.14,49.17,39851.0,36.9904,36.9979,36.9603,36.9829,39851.0
2018-08-07 12:35:00,49.18,49.18,49.11,49.13,25843.0,36.9904,36.9904,36.9377,36.9528,25843.0
2018-08-07 12:40:00,49.12,49.12,49.07,49.1,35962.0,36.9453,36.9453,36.9076,36.9302,35962.0
2018-08-07 12:45:00,49.11,49.12,49.04,49.05,48757.0,36.9377,36.9453,36.8851,36.8926,48757.0
2018-08-07 12:50:00,49.05,49.13,49.05,49.13,47837.0,36.8926,36.9528,36.8926,36.9528,47837.0
2018-08-07 12:55:00,49.13,49.15,49.11,49.14,26944.0,36.9528,36.9678,36.9377,36.9603,26944.0
2018-08-07 13:00:00,49.14,49.15,49.09,49.11,38954.0,36.9603,36.9678,36.9227,36.9377,38954.0
2018-08-07 13:05:00,49.11,49.19,49.1,49.17,28473.0,36.9377,36.9979,36.9302,36.9829,28473.0
2018-08-07 13:10:00,49.17,49.18,49.14,49.16,24102.0,36.9829,36.9904,36.9603,36.9753,24102.0
2018-08-07 13:15:00,49.17,49.19,49.15,49.16,32810.0,36.9829,36.9979,36.9678,36.9753,32810.0
2018-08-07 13:20:00,49.16,49.22,49.15,49.18,23940.0,36.9753,37.0205,36.9678,36.9904,23940.0
2018-08-07 13:25:00,49.19,49.2,49.16,49.18,33399.0,36.9979,37.0054,36.9753,36.9904,33399.0
2018-08-07 13:30:00,49.18,49.19,49.1,49.13,40038.0,36.9904,36.9979,36.9302,36.9528,40038.0
2018-08-07 13:35:00,49.12,49.17,49.12,49.17,25859.0,36.9453,36.9829,36.9453,36.9829,25859.0
2018-08-07 13:40:00,49.18,49.2,49.16,49.19,20301.0,36.9904,37.0054,36.9753,36.9979,20301.0
2018-08-07 13:45:00,49.18,49.2,49.16,49.2,16095.0,36.9904,37.0054,36.9753,37.0054,16095.0
2018-08-07 13:50:00,49.2,49.2,49.13,49.15,21526.0,37.0054,37.0054,36.9528,36.9678,21526.0
2018-08-07 13:55:00,49.14,49.18,49.14,49.18,22690.0,36.9603,36.9904,36.9603,36.9904,22690.0
2018-08-07 14:00:00,49.18,49.2,49.16,49.17,21292.0,36.9904,37.0054,36.9753,36.9829,21292.0
2018-08-07 14:05:00,49.16,49.17,49.11,49.12,14446.0,36.9753,36.9829,36.9377,36.9453,14446.0
2018-08-07 14:10:00,49.11,49.14,49.09,49.13,42684.0,36.9377,36.9603,36.9227,36.9528,42684.0
2018-08-07 14:15:00,49.13,49.16,49.12,49.14,28385.0,36.9528,36.9753,36.9453,36.9603,28385.0
2018-08-07 14:20:00,49.13,49.13,49.08,49.09,36039.0,36.9528,36.9528,36.9152,36.9227,36039.0
2018-08-07 14:25:00,49.09,49.13,49.07,49.12,25673.0,36.9227,36.9528,36.9076,36.9453,25673.0
2018-08-07 14:30:00,49.12,49.15,49.11,49.15,12535.0,36.9453,36.9678,36.9377,36.9678,12535.0
2018-08-07 14:35:00,49.15,49.15,49.12,49.13,26173.0,36.9678,36.9678,36.9453,36.9528,26173.0
2018-08-07 14:40:00,49.13,49.15,49.12,49.15,12264.0,36.9528,36.9678,36.9453,36.9678,12264.0
2018-08-07 14:45:00,49.15,49.16,49.12,49.16,37978.0,36.9678,36.9753,36.9453,36.9753,37978.0
2018-08-07 14:50:00,49.16,49.17,49.15,49.17,19530.0,36.9753,36.9829,36.9678,36.9829,19530.0
2018-08-07 14:55:00,49.17,49.2,49.16,49.18,32593.0,36.9829,37.0054,36.9753,36.9904,32593.0
2018-08-07 15:00:00,49.17,49.2,49.17,49.17,38455.0,36.9829,37.0054,36.9829,36.9829,38455.0
2018-08-07 15:05:00,49.17,49.19,49.16,49.17,27784.0,36.9829,36.9979,36.9753,36.9829,27784.0
2018-08-07 15:10:00,49.17,49.18,49.12,49.14,40228.0,36.9829,36.9904,36.9453,36.9603,40228.0
2018-08-07 15:15:00,49.13,49.14,49.1,49.14,32124.0,36.9528,36.9603,36.9302,36.9603,32124.0
2018-08-07 15:20:00,49.14,49.18,49.12,49.17,40879.0,36.9603,36.9904,36.9453,36.9829,40879.0
2018-08-07 15:25:00,49.17,49.18,49.1,49.11,47750.0,36.9829,36.9904,36.9302,36.9377,47750.0
2018-08-07 15:30:00,49.12,49.15,49.06,49.08,93145.0,36.9453,36.9678,36.9001,36.9152,93145.0
2018-08-07 15:35:00,49.08,49.14,49.07,49.09,57430.0,36.9152,36.9603,36.9076,36.9227,57430.0
2018-08-07 15:40:00,49.09,49.12,49.07,49.09,64724.0,36.9227,36.9453,36.9076,36.9227,64724.0
2018-08-07 15:45:00,49.09,49.1,49.06,49.1,89255.0,36.9227,36.9302,36.9001,36.9302,89255.0
2018-08-07 15:50:00,49.1,49.18,49.07,49.18,170024.0,36.9302,36.9904,36.9076,36.9904,170024.0
2018-08-07 15:55:00,49.18,49.19,49.07,49.09,284256.0,36.9904,36.9979,36.9076,36.9227,284256.0
2018-08-08 09:30:00,47.45,47.5,47.1,47.45,408045.0,35.6892,35.7268,35.4259,35.6892,408045.0
2018-08-08 09:35:00,47.45,47.46,47.06,47.18,358853.0,35.6892,35.6967,35.3958,35.4861,358853.0
2018-08-08 09:40:00,47.18,47.26,47.1,47.17,298097.0,35.4861,35.5463,35.4259,35.4786,298097.0
2018-08-08 09:45:00,47.16,47.24,47.11,47.15,212760.0,35.4711,35.5312,35.4334,35.4635,212760.0
2018-08-08 09:50:00,47.15,47.21,46.95,46.96,494806.0,35.4635,35.5087,35.3131,35.3206,494806.0
2018-08-08 09:55:00,47.0,47.01,46.8,46.9,641131.0,35.3507,35.3582,35.2003,35.2755,641131.0
2018-08-08 10:00:00,46.9,47.08,46.9,47.01,303448.0,35.2755,35.4109,35.2755,35.3582,303448.0
2018-08-08 10:05:00,47.02,47.07,46.95,47.02,258497.0,35.3658,35.4034,35.3131,35.3658,258497.0
2018-08-08 10:10:00,47.03,47.04,46.91,46.92,151769.0,35.3733,35.3808,35.283,35.2905,151769.0
2018-08-08 10:15:00,46.92,46.96,46.89,46.93,136034.0,35.2905,35.3206,35.268,35.2981,136034.0
2018-08-08 10:20:00,46.94,47.11,46.89,47.09,165013.0,35.3056,35.4334,35.268,35.4184,165013.0
2018-08-08 10:25:00,47.1,47.18,47.06,47.18,126570.0,35.4259,35.4861,35.3958,35.4861,126570.0
2018-08-08 10:30:00,47.16,47.18,47.02,47.13,98402.0,35.4711,35.4861,35.3658,35.4485,98402.0
2018-08-08 10:35:00,47.12,47.17,47.06,47.07,53576.0,35.441,35.4786,35.3958,35.4034,53576.0
2018-08-08 10:40:00,47.07,47.08,46.96,46.98,121359.0,35.4034,35.4109,35.3206,35.3357,121359.0
2018-08-08 10:45:00,46.99,47.0,46.96,46.98,142923.0,35.3432,35.3507,35.3206,35.3357,142923.0
2018-08-08 10:50:00,46.98,46.98,46.89,46.93,118273.0,35.3357,35.3357,35.268,35.2981,118273.0
2018-08-08 10:55:00,46.92,46.97,46.89,46.93,63326.0,35.2905,35.3281,35.268,35.2981,63326.0
2018-08-08 11:00:00,46.92,47.0,46.92,46.95,89912.0,35.2905,35.3507,35.2905,35.3131,89912.0
2018-08-08 11:05:00,46.95,47.01,46.94,47.0,69537.0,35.3131,35.3582,35.3056,35.3507,69537.0
2018-08-08 11:10:00,47.0,47.0,46.94,46.99,61095.0,35.3507,35.3507,35.3056,35.3432,61095.0
2018-08-08 11:15:00,47.0,47.0,46.95,46.99,47497.0,35.3507,35.3507,35.3131,35.3432,47497.0
2018-08-08 11:20:00,46.99,47.01,46.96,46.99,130356.0,35.3432,35.3582,35.3206,35.3432,130356.0
2018-08-08 11:25:00,47.0,47.15,46.99,47.14,277056.0,35.3507,35.4635,35.3432,35.456,277056.0
2018-08-08 11:30:00,47.14,47.14,47.0,47.01,125961.0,35.456,35.456,35.3507,35.3582,125961.0
2018-08-08 11:35:00,47.01,47.16,47.0,47.16,68729.0,35.3582,35.4711,35.3507,35.4711,68729.0
2018-08-08 11:40:00,47.16,47.18,47.13,47.14,104553.0,35.4711,35.4861,35.4485,35.456,104553.0
2018-08-08 11:45:00,47.14,47.16,47.06,47.07,96055.0,35.456,35.4711,35.3958,35.4034,96055.0
2018-08-08 11:50:00,47.07,47.15,47.06,47.12,46093.0,35.4034,35.4635,35.3958,35.441,46093.0
2018-08-08 11:55:00,47.12,47.17,47.1,47.17,41855.0,35.441,35.4786,35.4259,35.4786,41855.0
2018-08-08 12:00:00,47.16,47.25,47.14,47.23,259956.0,35.4711,35.5387,35.456,35.5237,259956.0
2018-08-08 12:05:00,47.23,47.29,47.17,47.18,95494.0,35.5237,35.5688,35.4786,35.4861,95494.0
2018-08-08 12:10:00,47.17,47.22,47.17,47.2,36843.0,35.4786,35.5162,35.4786,35.5011,36843.0
2018-08-08 12:15:00,47.2,47.21,47.1,47.11,45212.0,35.5011,35.5087,35.4259,35.4334,45212.0
2018-08-08 12:20:00,47.11,47.11,47.05,47.06,49336.0,35.4334,35.4334,35.3883,35.3958,49336.0
2018-08-08 12:25:00,47.06,47.06,46.98,47.01,65887.0,35.3958,35.3958,35.3357,35.3582,65887.0
2018-08-08 12:30:00,47.01,47.02,46.98,47.0,46534.0,35.3582,35.3658,35.3357,35.3507,46534.0
2018-08-08 12:35:00,47.0,47.03,46.98,47.0,61182.0,35.3507,35.3733,35.3357,35.3507,61182.0
2018-08-08 12:40:00,47.0,47.06,47.0,47.05,40343.0,35.3507,35.3958,35.3507,35.3883,40343.0
2018-08-08 12:45:00,47.05,47.06,46.99,47.01,38579.0,35.3883,35.3958,35.3432,35.3582,38579.0
2018-08-08 12:50:00,47.0,47.01,46.93,46.98,89275.0,35.3507,35.3582,35.2981,35.3357,89275.0
2018-08-08 12:55:00,46.99,47.02,46.98,46.99,50011.0,35.3432,35.3658,35.3357,35.3432,50011.0
2018-08-08 13:00:00,46.99,47.02,46.98,46.99,57632.0,35.3432,35.3658,35.3357,35.3432,57632.0
2018-08-08 13:05:00,46.98,46.99,46.85,46.86,103270.0,35.3357,35.3432,35.2379,35.2454,103270.0
2018-08-08 13:10:00,46.86,46.88,46.85,46.87,63859.0,35.2454,35.2605,35.2379,35.2529,63859.0
2018-08-08 13:15:00,46.86,46.92,46.86,46.89,45100.0,35.2454,35.2905,35.2454,35.268,45100.0
2018-08-08 13:20:00,46.89,46.9,46.87,46.87,61984.0,35.268,35.2755,35.2529,35.2529,61984.0
2018-08-08 13:25:00,46.87,46.96,46.87,46.95,50562.0,35.2529,35.3206,35.2529,35.3131,50562.0
2018-08-08 13:30:00,46.95,46.96,46.87,46.88,49778.0,35.3131,35.3206,35.2529,35.2605,49778.0
2018-08-08 13:35:00,46.88,46.91,46.87,46.88,28297.0,35.2605,35.283,35.2529,35.2605,28297.0
2018-08-08 13:40:00,46.89,46.89,46.85,46.88,53238.0,35.268,35.268,35.2379,35.2605,53238.0
2018-08-08 13:45:00,46.88,46.91,46.87,46.88,42762.0,35.2605,35.283,35.2529,35.2605,42762.0
2018-08-08 13:50:00,46.87,46.88,46.81,46.83,78802.0,35.2529,35.2605,35.2078,35.2228,78802.0
2018-08-08 13:55:00,46.83,46.85,46.82,46.83,39620.0,35.2228,35.2379,35.2153,35.2228,39620.0
2018-08-08 14:00:00,46.82,46.83,46.79,46.83,89306.0,35.2153,35.2228,35.1928,35.2228,89306.0
2018-08-08 14:05:00,46.83,46.83,46.78,46.79,45821.0,35.2228,35.2228,35.1852,35.1928,45821.0
2018-08-08 14:10:00,46.79,46.8,46.76,46.78,66967.0,35.1928,35.2003,35.1702,35.1852,66967.0
2018-08-08 14:15:00,46.78,46.94,46.75,46.91,184254.0,35.1852,35.3056,35.1627,35.283,184254.0
2018-08-08 14:20:00,46.92,46.94,46.88,46.89,57640.0,35.2905,35.3056,35.2605,35.268,57640.0
2018-08-08 14:25:00,46.88,46.88,46.8,46.8,46863.0,35.2605,35.2605,35.2003,35.2003,46863.0
2018-08-08 14:30:00,46.8,46.83,46.78,46.82,89033.0,35.2003,35.2228,35.1852,35.2153,89033.0
2018-08-08 14:35:00,46.82,46.82,46.79,46.8,41710.0,35.2153,35.2153,35.1928,35.2003,41710.0
2018-08-08 14:40:00,46.8,46.81,46.74,46.75,93668.0,35.2003,35.2078,35.1552,35.1627,93668.0
2018-08-08 14:45:00,46.74,46.77,46.72,46.73,60126.0,35.1552,35.1777,35.1401,35.1476,60126.0
2018-08-08 14:50:00,46.72,46.73,46.7,46.71,70678.0,35.1401,35.1476,35.1251,35.1326,70678.0
2018-08-08 14:55:00,46.71,46.75,46.7,46.72,52979.0,35.1326,35.1627,35.1251,35.1401,52979.0
2018-08-08 15:00:00,46.72,46.75,46.7,46.73,67964.0,35.1401,35.1627,35.1251,35.1476,67964.0
2018-08-08 15:05:00,46.73,46.8,46.72,46.77,78434.0,35.1476,35.2003,35.1401,35.1777,78434.0
2018-08-08 15:10:00,46.78,46.79,46.76,46.79,49194.0,35.1852,35.1928,35.1702,35.1928,49194.0
2018-08-08 15:15:00,46.79,46.81,46.75,46.79,77761.0,35.1928,35.2078,35.1627,35.1928,77761.0
2018-08-08 15:20:00,46.78,46.82,46.78,46.82,45854.0,35.1852,35.2153,35.1852,35.2153,45854.0
2018-08-08 15:25:00,46.82,46.83,46.78,46.79,71224.0,35.2153,35.2228,35.1852,35.1928,71224.0
2018-08-08 15:30:00,46.79,46.86,46.77,46.85,156464.0,35.1928,35.2454,35.1777,35.2379,156464.0
2018-08-08 15:35:00,46.86,46.92,46.85,46.88,239447.0,35.2454,35.2905,35.2379,35.2605,239447.0
2018-08-08 15:40:00,46.88,46.94,46.87,46.89,212090.0,35.2605,35.3056,35.2529,35.268,212090.0
2018-08-08 15:45:00,46.9,46.91,46.88,46.9,244868.0,35.2755,35.283,35.2605,35.2755,244868.0
2018-08-08 15:50:00,46.9,46.9,46.86,46.87,224907.0,35.2755,35.2755,35.2454,35.2529,224907.0
2018-08-08 15:55:00,46.87,46.97,46.85,46.89,496928.0,35.2529,35.3281,35.2379,35.268,496928.0
2018-08-09 09:30:00,46.09,46.22,45.88,46.01,556770.0,34.6663,34.764,34.5083,34.6061,556770.0
2018-08-09 09:35:00,46.01,46.36,46.0,46.34,235400.0,34.6061,34.8693,34.5986,34.8543,235400.0
2018-08-09 09:40:00,46.35,46.62,46.25,46.6,192140.0,34.8618,35.0649,34.7866,35.0499,192140.0
2018-08-09 09:45:00,46.6,46.8,46.55,46.66,243464.0,35.0499,35.2003,35.0122,35.095,243464.0
2018-08-09 09:50:00,46.66,46.73,46.46,46.51,195897.0,35.095,35.1476,34.9446,34.9822,195897.0
2018-08-09 09:55:00,46.5,46.58,46.39,46.54,91725.0,34.9746,35.0348,34.8919,35.0047,91725.0
2018-08-09 10:00:00,46.55,46.6,46.36,46.37,101952.0,35.0122,35.0499,34.8693,34.8769,101952.0
2018-08-09 10:05:00,46.38,46.43,46.35,46.41,85876.0,34.8844,34.922,34.8618,34.9069,85876.0
2018-08-09 10:10:00,46.41,46.5,46.39,46.44,55307.0,34.9069,34.9746,34.8919,34.9295,55307.0
2018-08-09 10:15:00,46.44,46.46,46.37,46.45,47641.0,34.9295,34.9446,34.8769,34.937,47641.0
2018-08-09 10:20:00,46.44,46.5,46.39,46.45,60163.0,34.9295,34.9746,34.8919,34.937,60163.0
2018-08-09 10:25:00,46.46,46.62,46.43,46.59,82090.0,34.9446,35.0649,34.922,35.0423,82090.0
2018-08-09 10:30:00,46.58,46.72,46.56,46.68,71982.0,35.0348,35.1401,35.0198,35.11,71982.0
2018-08-09 10:35:00,46.68,46.69,46.58,46.66,90116.0,35.11,35.1175,35.0348,35.095,90116.0
2018-08-09 10:40:00,46.65,46.67,46.52,46.59,108730.0,35.0875,35.1025,34.9897,35.0423,108730.0
2018-08-09 10:45:00,46.59,46.65,46.53,46.63,77565.0,35.0423,35.0875,34.9972,35.0724,77565.0
2018-08-09 10:50:00,46.64,46.7,46.59,46.68,57076.0,35.0799,35.1251,35.0423,35.11,57076.0
2018-08-09 10:55:00,46.69,46.72,46.65,46.67,36200.0,35.1175,35.1401,35.0875,35.1025,36200.0
2018-08-09 11:00:00,46.68,46.69,46.59,46.64,120305.0,35.11,35.1175,35.0423,35.0799,120305.0
2018-08-09 11:05:00,46.65,46.67,46.6,46.64,80584.0,35.0875,35.1025,35.0499,35.0799,80584.0
2018-08-09 11:10:00,46.64,46.67,46.59,46.66,70490.0,35.0799,35.1025,35.0423,35.095,70490.0
2018-08-09 11:15:00,46.66,46.76,46.65,46.73,74332.0,35.095,35.1702,35.0875,35.1476,74332.0
2018-08-09 11:20:00,46.74,46.78,46.67,46.76,69300.0,35.1552,35.1852,35.1025,35.1702,69300.0
2018-08-09 11:25:00,46.76,46.77,46.65,46.67,112149.0,35.1702,35.1777,35.0875,35.1025,112149.0
2018-08-09 11:30:00,46.67,46.75,46.64,46.69,60401.0,35.1025,35.1627,35.0799,35.1175,60401.0
2018-08-09 11:35:00,46.69,46.75,46.65,46.72,51169.0,35.1175,35.1627,35.0875,35.1401,51169.0
2018-08-09 11:40:00,46.73,46.73,46.65,46.66,67283.0,35.1476,35.1476,35.0875,35.095,67283.0
2018-08-09 11:45:00,46.66,46.77,46.65,46.74,33664.0,35.095,35.1777,35.0875,35.1552,33664.0
2018-08-09 11:50:00,46.75,46.85,46.74,46.8,75570.0,35.1627,35.2379,35.1552,35.2003,75570.0
2018-08-09 11:55:00,46.8,46.81,46.7,46.71,99118.0,35.2003,35.2078,35.1251,35.1326,99118.0
2018-08-09 12:00:00,46.71,46.79,46.68,46.76,58699.0,35.1326,35.1928,35.11,35.1702,58699.0
2018-08-09 12:05:00,46.75,46.79,46.73,46.73,27193.0,35.1627,35.1928,35.1476,35.1476,27193.0
2018-08-09 12:10:00,46.73,46.76,46.72,46.76,36292.0,35.1476,35.1702,35.1401,35.1702,36292.0
2018-08-09 12:15:00,46.76,46.78,46.74,46.78,31182.0,35.1702,35.1852,35.1552,35.1852,31182.0
2018-08-09 12:20:00,46.77,46.78,46.72,46.74,43662.0,35.1777,35.1852,35.1401,35.1552,43662.0
2018-08-09 12:25:00,46.74,46.76,46.72,46.76,33281.0,35.1552,35.1702,35.1401,35.1702,33281.0
2018-08-09 12:30:00,46.76,46.79,46.75,46.77,35713.0,35.1702,35.1928,35.1627,35.1777,35713.0
2018-08-09 12:35:00,46.76,46.78,46.75,46.76,22233.0,35.1702,35.1852,35.1627,35.1702,22233.0
2018-08-09 12:40:00,46.77,46.8,46.75,46.75,20677.0,35.1777,35.2003,35.1627,35.1627,20677.0
2018-08-09 12:45:00,46.76,46.76,46.73,46.75,25934.0,35.1702,35.1702,35.1476,35.1627,25934.0
2018-08-09 12:50:00,46.75,46.78,46.75,46.77,43986.0,35.1627,35.1852,35.1627,35.1777,43986.0
2018-08-09 12:55:00,46.77,46.79,46.77,46.79,22800.0,35.1777,35.1928,35.1777,35.1928,22800.0
2018-08-09 13:00:00,46.78,46.83,46.78,46.83,40425.0,35.1852,35.2228,35.1852,35.2228,40425.0
2018-08-09 13:05:00,46.82,46.85,46.82,46.83,28310.0,35.2153,35.2379,35.2153,35.2228,28310.0
2018-08-09 13:10:00,46.82,46.83,46.77,46.78,40688.0,35.2153,35.2228,35.1777,35.1852,40688.0
2018-08-09 13:15:00,46.78,46.78,46.73,46.78,30997.0,35.1852,35.1852,35.1476,35.1852,30997.0
2018-08-09 13:20:00,46.77,46.81,46.75,46.8,21774.0,35.1777,35.2078,35.1627,35.2003,21774.0
2018-08-09 13:25:00,46.79,46.82,46.78,46.81,21625.0,35.1928,35.2153,35.1852,35.2078,21625.0
2018-08-09 13:30:00,46.81,46.83,46.8,46.81,33442.0,35.2078,35.2228,35.2003,35.2078,33442.0
2018-08-09 13:35:00,46.81,46.81,46.77,46.79,38082.0,35.2078,35.2078,35.1777,35.1928,38082.0
2018-08-09 13:40:00,46.79,46.84,46.78,46.84,19255.0,35.1928,35.2304,35.1852,35.2304,19255.0
2018-08-09 13:45:00,46.84,46.84,46.81,46.84,32172.0,35.2304,35.2304,35.2078,35.2304,32172.0
2018-08-09 13:50:00,46.84,46.85,46.82,46.83,29320.0,35.2304,35.2379,35.2153,35.2228,29320.0
2018-08-09 13:55:00,46.83,46.83,46.81,46.82,17989.0,35.2228,35.2228,35.2078,35.2153,17989.0
2018-08-09 14:00:00,46.83,46.84,46.8,46.8,35568.0,35.2228,35.2304,35.2003,35.2003,35568.0
2018-08-09 14:05:00,46.81,46.82,46.76,46.77,50578.0,35.2078,35.2153,35.1702,35.1777,50578.0
2018-08-09 14:10:00,46.77,46.81,46.76,46.77,39575.0,35.1777,35.2078,35.1702,35.1777,39575.0
2018-08-09 14:15:00,46.77,46.81,46.74,46.79,43092.0,35.1777,35.2078,35.1552,35.1928,43092.0
2018-08-09 14:20:00,46.8,46.8,46.77,46.8,19277.0,35.2003,35.2003,35.1777,35.2003,19277.0
2018-08-09 14:25:00,46.8,46.83,46.78,46.8,46543.0,35.2003,35.2228,35.1852,35.2003,46543.0
2018-08-09 14:30:00,46.81,46.83,46.77,46.8,59743.0,35.2078,35.2228,35.1777,35.2003,59743.0
2018-08-09 14:35:00,46.8,46.81,46.75,46.77,30122.0,35.2003,35.2078,35.1627,35.1777,30122.0
2018-08-09 14:40:00,46.77,46.81,46.76,46.78,56866.0,35.1777,35.2078,35.1702,35.1852,56866.0
2018-08-09 14:45:00,46.78,46.8,46.77,46.79,22210.0,35.1852,35.2003,35.1777,35.1928,22210.0
2018-08-09 14:50:00,46.79,46.8,46.78,46.78,29021.0,35.1928,35.2003,35.1852,35.1852,29021.0
2018-08-09 14:55:00,46.78,46.78,46.75,46.76,155568.0,35.1852,35.1852,35.1627,35.1702,155568.0
2018-08-09 15:00:00,46.75,46.76,46.71,46.71,75720.0,35.1627,35.1702,35.1326,35.1326,75720.0
2018-08-09 15:05:00,46.72,46.74,46.71,46.74,43055.0,35.1401,35.1552,35.1326,35.1552,43055.0
2018-08-09 15:10:00,46.75,46.75,46.71,46.75,94451.0,35.1627,35.1627,35.1326,35.1627,94451.0
2018-08-09 15:15:00,46.75,46.77,46.71,46.77,102177.0,35.1627,35.1777,35.1326,35.1777,102177.0
2018-08-09 15:20:00,46.77,46.79,46.76,46.77,110492.0,35.1777,35.1928,35.1702,35.1777,110492.0
2018-08-09 15:25:00,46.77,46.85,46.76,46.84,50709.0,35.1777,35.2379,35.1702,35.2304,50709.0
2018-08-09 15:30:00,46.84,46.84,46.79,46.83,82448.0,35.2304,35.2304,35.1928,35.2228,82448.0
2018-08-09 15:35:00,46.84,46.87,46.82,46.83,92332.0,35.2304,35.2529,35.2153,35.2228,92332.0
2018-08-09 15:40:00,46.82,46.86,46.8,46.86,86932.0,35.2153,35.2454,35.2003,35.2454,86932.0
2018-08-09 15:45:00,46.86,46.86,46.8,46.8,109895.0,35.2454,35.2454,35.2003,35.2003,109895.0
2018-08-09 15:50:00,46.81,46.82,46.78,46.8,147776.0,35.2078,35.2153,35.1852,35.2003,147776.0
2018-08-09 15:55:00,46.8,46.8,46.75,46.78,453225.0,35.2003,35.2003,35.1627,35.1852,453225.0
2018-08-10 09:30:00,46.72,46.82,46.27,46.41,369797.0,35.1401,35.2153,34.8016,34.9069,369797.0
2018-08-10 09:35:00,46.42,46.46,46.32,46.36,236123.0,34.9145,34.9446,34.8393,34.8693,236123.0
2018-08-10 09:40:00,46.36,46.67,46.34,46.65,109700.0,34.8693,35.1025,34.8543,35.0875,109700.0
2018-08-10 09:45:00,46.65,46.7,46.61,46.68,56768.0,35.0875,35.1251,35.0574,35.11,56768.0
2018-08-10 09:50:00,46.69,46.7,46.62,46.68,101816.0,35.1175,35.1251,35.0649,35.11,101816.0
2018-08-10 09:55:00,46.68,46.78,46.64,46.71,76627.0,35.11,35.1852,35.0799,35.1326,76627.0
2018-08-10 10:00:00,46.71,46.76,46.63,46.64,80330.0,35.1326,35.1702,35.0724,35.0799,80330.0
2018-08-10 10:05:00,46.65,46.66,46.58,46.58,99478.0,35.0875,35.095,35.0348,35.0348,99478.0
2018-08-10 10:10:00,46.57,46.57,46.39,46.43,120179.0,35.0273,35.0273,34.8919,34.922,120179.0
2018-08-10 10:15:00,46.42,46.53,46.37,46.53,67295.0,34.9145,34.9972,34.8769,34.9972,67295.0
2018-08-10 10:20:00,46.53,46.54,46.47,46.47,59665.0,34.9972,35.0047,34.9521,34.9521,59665.0
2018-08-10 10:25:00,46.47,46.55,46.45,46.52,51833.0,34.9521,35.0122,34.937,34.9897,51833.0
2018-08-10 10:30:00,46.52,46.57,46.5,46.54,73732.0,34.9897,35.0273,34.9746,35.0047,73732.0
2018-08-10 10:35:00,46.53,46.54,46.47,46.5,44503.0,34.9972,35.0047,34.9521,34.9746,44503.0
2018-08-10 10:40:00,46.5,46.59,46.49,46.58,59068.0,34.9746,35.0423,34.9671,35.0348,59068.0
2018-08-10 10:45:00,46.58,46.58,46.5,46.51,59259.0,35.0348,35.0348,34.9746,34.9822,59259.0
2018-08-10 10:50:00,46.51,46.55,46.49,46.52,84723.0,34.9822,35.0122,34.9671,34.9897,84723.0
2018-08-10 10:55:00,46.51,46.54,46.48,46.49,51598.0,34.9822,35.0047,34.9596,34.9671,51598.0
2018-08-10 11:00:00,46.49,46.51,46.43,46.5,41674.0,34.9671,34.9822,34.922,34.9746,41674.0
2018-08-10 11:05:00,46.51,46.55,46.48,46.52,39211.0,34.9822,35.0122,34.9596,34.9897,39211.0
2018-08-10 11:10:00,46.53,46.55,46.48,46.53,47475.0,34.9972,35.0122,34.9596,34.9972,47475.0
2018-08-10 11:15:00,46.52,46.56,46.51,46.55,48786.0,34.9897,35.0198,34.9822,35.0122,48786.0
2018-08-10 11:20:00,46.54,46.54,46.47,46.53,48278.0,35.0047,35.0047,34.9521,34.9972,48278.0
2018-08-10 11:25:00,46.53,46.56,46.49,46.55,63892.0,34.9972,35.0198,34.9671,35.0122,63892.0
2018-08-10 11:30:00,46.55,46.56,46.52,46.53,36476.0,35.0122,35.0198,34.9897,34.9972,36476.0
2018-08-10 11:35:00,46.52,46.52,46.46,46.5,27716.0,34.9897,34.9897,34.9446,34.9746,27716.0
2018-08-10 11:40:00,46.5,46.5,46.4,46.44,43133.0,34.9746,34.9746,34.8994,34.9295,43133.0
2018-08-10 11:45:00,46.45,46.51,46.43,46.44,38413.0,34.937,34.9822,34.922,34.9295,38413.0
2018-08-10 11:50:00,46.44,46.51,46.42,46.45,31465.0,34.9295,34.9822,34.9145,34.937,31465.0
2018-08-10 11:55:00,46.44,46.47,46.39,46.39,38377.0,34.9295,34.9521,34.8919,34.8919,38377.0
2018-08-10 12:00:00,46.4,46.42,46.37,46.39,28951.0,34.8994,34.9145,34.8769,34.8919,28951.0
2018-08-10 12:05:00,46.39,46.4,46.35,46.36,48777.0,34.8919,34.8994,34.8618,34.8693,48777.0
2018-08-10 12:10:00,46.35,46.36,46.31,46.32,32044.0,34.8618,34.8693,34.8317,34.8393,32044.0
2018-08-10 12:15:00,46.32,46.35,46.31,46.31,41121.0,34.8393,34.8618,34.8317,34.8317,41121.0
2018-08-10 12:20:00,46.31,46.36,46.31,46.36,38371.0,34.8317,34.8693,34.8317,34.8693,38371.0
2018-08-10 12:25:00,46.35,46.39,46.35,46.39,25889.0,34.8618,34.8919,34.8618,34.8919,25889.0
2018-08-10 12:30:00,46.39,46.39,46.34,46.35,45722.0,34.8919,34.8919,34.8543,34.8618,45722.0
2018-08-10 12:35:00,46.34,46.34,46.28,46.28,47275.0,34.8543,34.8543,34.8092,34.8092,47275.0
2018-08-10 12:40:00,46.29,46.31,46.28,46.28,32644.0,34.8167,34.8317,34.8092,34.8092,32644.0
2018-08-10 12:45:00,46.28,46.3,46.26,46.28,33430.0,34.8092,34.8242,34.7941,34.8092,33430.0
2018-08-10 12:50:00,46.27,46.28,46.23,46.24,45641.0,34.8016,34.8092,34.7716,34.7791,45641.0
2018-08-10 12:55:00,46.23,46.26,46.21,46.26,31934.0,34.7716,34.7941,34.7565,34.7941,31934.0
2018-08-10 13:00:00,46.26,46.27,46.2,46.22,84631.0,34.7941,34.8016,34.749,34.764,84631.0
2018-08-10 13:05:00,46.21,46.23,46.15,46.16,77341.0,34.7565,34.7716,34.7114,34.7189,77341.0
2018-08-10 13:10:00,46.16,46.17,46.1,46.11,115574.0,34.7189,34.7264,34.6738,34.6813,115574.0
2018-08-10 13:15:00,46.11,46.11,46.06,46.07,50182.0,34.6813,34.6813,34.6437,34.6512,50182.0
2018-08-10 13:20:00,46.08,46.1,46.07,46.09,77105.0,34.6587,34.6738,34.6512,34.6663,77105.0
2018-08-10 13:25:00,46.08,46.09,46.06,46.06,52750.0,34.6587,34.6663,34.6437,34.6437,52750.0
2018-08-10 13:30:00,46.06,46.13,46.06,46.13,83362.0,34.6437,34.6963,34.6437,34.6963,83362.0
2018-08-10 13:35:00,46.14,46.19,46.13,46.18,47832.0,34.7039,34.7415,34.6963,34.734,47832.0
2018-08-10 13:40:00,46.18,46.18,46.14,46.18,41895.0,34.734,34.734,34.7039,34.734,41895.0
2018-08-10 13:45:00,46.18,46.21,46.16,46.19,52576.0,34.734,34.7565,34.7189,34.7415,52576.0
2018-08-10 13:50:00,46.19,46.22,46.18,46.22,56223.0,34.7415,34.764,34.734,34.764,56223.0
2018-08-10 13:55:00,46.22,46.25,46.21,46.23,46819.0,34.764,34.7866,34.7565,34.7716,46819.0
2018-08-10 14:00:00,46.22,46.24,46.17,46.18,64358.0,34.764,34.7791,34.7264,34.734,64358.0
2018-08-10 14:05:00,46.19,46.22,46.15,46.21,98306.0,34.7415,34.764,34.7114,34.7565,98306.0
2018-08-10 14:10:00,46.22,46.25,46.21,46.23,84468.0,34.764,34.7866,34.7565,34.7716,84468.0
2018-08-10 14:15:00,46.23,46.24,46.21,46.23,38010.0,34.7716,34.7791,34.7565,34.7716,38010.0
2018-08-10 14:20:00,46.23,46.29,46.22,46.25,151640.0,34.7716,34.8167,34.764,34.7866,151640.0
2018-08-10 14:25:00,46.25,46.37,46.25,46.37,46127.0,34.7866,34.8769,34.7866,34.8769,46127.0
2018-08-10 14:30:00,46.37,46.37,46.29,46.3,56861.0,34.8769,34.8769,34.8167,34.8242,56861.0
2018-08-10 14:35:00,46.31,46.36,46.3,46.36,31155.0,34.8317,34.8693,34.8242,34.8693,31155.0
2018-08-10 14:40:00,46.36,46.36,46.33,46.34,32029.0,34.8693,34.8693,34.8468,34.8543,32029.0
2018-08-10 14:45:00,46.34,46.34,46.31,46.31,28420.0,34.8543,34.8543,34.8317,34.8317,28420.0
2018-08-10 14:50:00,46.32,46.32,46.28,46.29,26237.0,34.8393,34.8393,34.8092,34.8167,26237.0
2018-08-10 14:55:00,46.28,46.32,46.25,46.29,101462.0,34.8092,34.8393,34.7866,34.8167,101462.0
2018-08-10 15:00:00,46.29,46.3,46.22,46.27,62696.0,34.8167,34.8242,34.764,34.8016,62696.0
2018-08-10 15:05:00,46.26,46.26,46.2,46.21,40430.0,34.7941,34.7941,34.749,34.7565,40430.0
2018-08-10 15:10:00,46.21,46.22,46.17,46.18,54825.0,34.7565,34.764,34.7264,34.734,54825.0
2018-08-10 15:15:00,46.17,46.22,46.17,46.17,81593.0,34.7264,34.764,34.7264,34.7264,81593.0
2018-08-10 15:20:00,46.18,46.29,46.17,46.27,74824.0,34.734,34.8167,34.7264,34.8016,74824.0
2018-08-10 15:25:00,46.27,46.29,46.22,46.27,65485.0,34.8016,34.8167,34.764,34.8016,65485.0
2018-08-10 15:30:00,46.27,46.28,46.17,46.19,64259.0,34.8016,34.8092,34.7264,34.7415,64259.0
2018-08-10 15:35:00,46.2,46.22,46.16,46.19,112030.0,34.749,34.764,34.7189,34.7415,112030.0
2018-08-10 15:40:00,46.18,46.21,46.15,46.2,133469.0,34.734,34.7565,34.7114,34.749,133469.0
2018-08-10 15:45:00,46.19,46.21,46.15,46.16,116145.0,34.7415,34.7565,34.7114,34.7189,116145.0
2018-08-10 15:50:00,46.16,46.22,46.15,46.16,224078.0,34.7189,34.764,34.7114,34.7189,224078.0
2018-08-10 15:55:00,46.16,46.17,46.12,46.13,483002.0,34.7189,34.7264,34.6888,34.6963,483002.0
2018-08-13 09:30:00,46.27,46.27,46.09,46.21,140868.0,34.8016,34.8016,34.6663,34.7565,140868.0
2018-08-13 09:35:00,46.19,46.22,46.12,46.17,59073.0,34.7415,34.764,34.6888,34.7264,59073.0
2018-08-13 09:40:00,46.17,46.26,46.17,46.21,55321.0,34.7264,34.7941,34.7264,34.7565,55321.0
2018-08-13 09:45:00,46.21,46.39,46.19,46.29,133902.0,34.7565,34.8919,34.7415,34.8167,133902.0
2018-08-13 09:50:00,46.28,46.29,46.14,46.18,68500.0,34.8092,34.8167,34.7039,34.734,68500.0
2018-08-13 09:55:00,46.18,46.22,46.11,46.16,55812.0,34.734,34.764,34.6813,34.7189,55812.0
2018-08-13 10:00:00,46.16,46.22,46.14,46.19,62933.0,34.7189,34.764,34.7039,34.7415,62933.0
2018-08-13 10:05:00,46.19,46.26,46.17,46.21,38324.0,34.7415,34.7941,34.7264,34.7565,38324.0
2018-08-13 10:10:00,46.2,46.2,46.06,46.08,60195.0,34.749,34.749,34.6437,34.6587,60195.0
2018-08-13 10:15:00,46.08,46.14,46.07,46.13,38189.0,34.6587,34.7039,34.6512,34.6963,38189.0
2018-08-13 10:20:00,46.13,46.18,46.11,46.16,68763.0,34.6963,34.734,34.6813,34.7189,68763.0
2018-08-13 10:25:00,46.15,46.17,46.05,46.16,42972.0,34.7114,34.7264,34.6362,34.7189,42972.0
2018-08-13 10:30:00,46.16,46.23,46.13,46.22,35509.0,34.7189,34.7716,34.6963,34.764,35509.0
2018-08-13 10:35:00,46.21,46.21,46.15,46.16,45024.0,34.7565,34.7565,34.7114,34.7189,45024.0
2018-08-13 10:40:00,46.16,46.22,46.16,46.19,32254.0,34.7189,34.764,34.7189,34.7415,32254.0
2018-08-13 10:45:00,46.2,46.2,46.11,46.11,39157.0,34.749,34.749,34.6813,34.6813,39157.0
2018-08-13 10:50:00,46.11,46.16,46.09,46.12,35972.0,34.6813,34.7189,34.6663,34.6888,35972.0
2018-08-13 10:55:00,46.13,46.14,46.09,46.1,53216.0,34.6963,34.7039,34.6663,34.6738,53216.0
2018-08-13 11:00:00,46.1,46.12,46.08,46.12,47080.0,34.6738,34.6888,34.6587,34.6888,47080.0
2018-08-13 11:05:00,46.12,46.19,46.11,46.16,28061.0,34.6888,34.7415,34.6813,34.7189,28061.0
2018-08-13 11:10:00,46.16,46.2,46.13,46.17,29935.0,34.7189,34.749,34.6963,34.7264,29935.0
2018-08-13 11:15:00,46.18,46.18,46.11,46.12,49336.0,34.734,34.734,34.6813,34.6888,49336.0
2018-08-13 11:20:00,46.13,46.17,46.12,46.16,67204.0,34.6963,34.7264,34.6888,34.7189,67204.0
2018-08-13 11:25:00,46.17,46.21,46.15,46.16,64934.0,34.7264,34.7565,34.7114,34.7189,64934.0
2018-08-13 11:30:00,46.17,46.23,46.16,46.2,76017.0,34.7264,34.7716,34.7189,34.749,76017.0
2018-08-13 11:35:00,46.2,46.21,46.15,46.16,35393.0,34.749,34.7565,34.7114,34.7189,35393.0
2018-08-13 11:40:00,46.17,46.21,46.14,46.21,17321.0,34.7264,34.7565,34.7039,34.7565,17321.0
2018-08-13 11:45:00,46.19,46.22,46.17,46.2,35082.0,34.7415,34.764,34.7264,34.749,35082.0
2018-08-13 11:50:00,46.2,46.21,46.2,46.2,21948.0,34.749,34.7565,34.749,34.749,21948.0
2018-08-13 11:55:00,46.21,46.21,46.1,46.11,25103.0,34.7565,34.7565,34.6738,34.6813,25103.0
2018-08-13 12:00:00,46.1,46.11,46.07,46.11,36332.0,34.6738,34.6813,34.6512,34.6813,36332.0
2018-08-13 12:05:00,46.12,46.15,46.09,46.13,21945.0,34.6888,34.7114,34.6663,34.6963,21945.0
2018-08-13 12:10:00,46.13,46.15,46.11,46.14,28856.0,34.6963,34.7114,34.6813,34.7039,28856.0
2018-08-13 12:15:00,46.14,46.16,46.13,46.15,20808.0,34.7039,34.7189,34.6963,34.7114,20808.0
2018-08-13 12:20:00,46.15,46.17,46.14,46.17,28004.0,34.7114,34.7264,34.7039,34.7264,28004.0
2018-08-13 12:25:00,46.16,46.21,46.16,46.19,31738.0,34.7189,34.7565,34.7189,34.7415,31738.0
2018-08-13 12:30:00,46.18,46.19,46.15,46.16,23585.0,34.734,34.7415,34.7114,34.7189,23585.0
2018-08-13 12:35:00,46.15,46.17,46.12,46.16,40799.0,34.7114,34.7264,34.6888,34.7189,40799.0
2018-08-13 12:40:00,46.17,46.2,46.15,46.19,12134.0,34.7264,34.749,34.7114,34.7415,12134.0
2018-08-13 12:45:00,46.2,46.21,46.18,46.19,27056.0,34.749,34.7565,34.734,34.7415,27056.0
2018-08-13 12:50:00,46.18,46.2,46.17,46.17,29188.0,34.734,34.749,34.7264,34.7264,29188.0
2018-08-13 12:55:00,46.17,46.18,46.15,46.16,12106.0,34.7264,34.734,34.7114,34.7189,12106.0
2018-08-13 13:00:00,46.16,46.21,46.14,46.19,50944.0,34.7189,34.7565,34.7039,34.7415,50944.0
2018-08-13 13:05:00,46.2,46.21,46.18,46.2,34094.0,34.749,34.7565,34.734,34.749,34094.0
2018-08-13 13:10:00,46.2,46.22,46.19,46.22,30980.0,34.749,34.764,34.7415,34.764,30980.0
2018-08-13 13:15:00,46.22,46.26,46.21,46.25,41750.0,34.764,34.7941,34.7565,34.7866,41750.0
2018-08-13 13:20:00,46.26,46.27,46.22,46.27,24482.0,34.7941,34.8016,34.764,34.8016,24482.0
2018-08-13 13:25:00,46.26,46.27,46.24,46.25,33283.0,34.7941,34.8016,34.7791,34.7866,33283.0
2018-08-13 13:30:00,46.25,46.28,46.24,46.27,35655.0,34.7866,34.8092,34.7791,34.8016,35655.0
2018-08-13 13:35:00,46.27,46.3,46.26,46.28,24771.0,34.8016,34.8242,34.7941,34.8092,24771.0
2018-08-13 13:40:00,46.27,46.31,46.27,46.3,20139.0,34.8016,34.8317,34.8016,34.8242,20139.0
2018-08-13 13:45:00,46.31,46.34,46.29,46.3,24438.0,34.8317,34.8543,34.8167,34.8242,24438.0
2018-08-13 13:50:00,46.3,46.36,46.3,46.33,31998.0,34.8242,34.8693,34.8242,34.8468,31998.0
2018-08-13 13:55:00,46.34,46.37,46.33,46.34,18142.0,34.8543,34.8769,34.8468,34.8543,18142.0
2018-08-13 14:00:00,46.33,46.35,46.3,46.31,33857.0,34.8468,34.8618,34.8242,34.8317,33857.0
2018-08-13 14:05:00,46.3,46.31,46.28,46.29,21895.0,34.8242,34.8317,34.8092,34.8167,21895.0
2018-08-13 14:10:00,46.29,46.31,46.27,46.3,36860.0,34.8167,34.8317,34.8016,34.8242,36860.0
2018-08-13 14:15:00,46.3,46.31,46.25,46.26,35026.0,34.8242,34.8317,34.7866,34.7941,35026.0
2018-08-13 14:20:00,46.26,46.3,46.26,46.26,36445.0,34.7941,34.8242,34.7941,34.7941,36445.0
2018-08-13 14:25:00,46.27,46.3,46.25,46.29,36774.0,34.8016,34.8242,34.7866,34.8167,36774.0
2018-08-13 14:30:00,46.29,46.3,46.27,46.29,36221.0,34.8167,34.8242,34.8016,34.8167,36221.0
2018-08-13 14:35:00,46.29,46.34,46.28,46.32,52444.0,34.8167,34.8543,34.8092,34.8393,52444.0
2018-08-13 14:40:00,46.32,46.32,46.29,46.3,22769.0,34.8393,34.8393,34.8167,34.8242,22769.0
2018-08-13 14:45:00,46.3,46.31,46.29,46.3,37930.0,34.8242,34.8317,34.8167,34.8242,37930.0
2018-08-13 14:50:00,46.3,46.37,46.29,46.36,83902.0,34.8242,34.8769,34.8167,34.8693,83902.0
2018-08-13 14:55:00,46.36,46.36,46.32,46.35,24894.0,34.8693,34.8693,34.8393,34.8618,24894.0
2018-08-13 15:00:00,46.35,46.35,46.3,46.3,37360.0,34.8618,34.8618,34.8242,34.8242,37360.0
2018-08-13 15:05:00,46.3,46.34,46.29,46.32,32515.0,34.8242,34.8543,34.8167,34.8393,32515.0
2018-08-13 15:10:00,46.32,46.37,46.31,46.35,101737.0,34.8393,34.8769,34.8317,34.8618,101737.0
2018-08-13 15:15:00,46.35,46.36,46.32,46.34,151508.0,34.8618,34.8693,34.8393,34.8543,151508.0
2018-08-13 15:20:00,46.34,46.36,46.34,46.35,49627.0,34.8543,34.8693,34.8543,34.8618,49627.0
2018-08-13 15:25:00,46.34,46.36,46.3,46.31,54090.0,34.8543,34.8693,34.8242,34.8317,54090.0
2018-08-13 15:30:00,46.3,46.33,46.29,46.32,36905.0,34.8242,34.8468,34.8167,34.8393,36905.0
2018-08-13 15:35:00,46.33,46.38,46.32,46.37,54057.0,34.8468,34.8844,34.8393,34.8769,54057.0
2018-08-13 15:40:00,46.37,46.46,46.35,46.45,92394.0,34.8769,34.9446,34.8618,34.937,92394.0
2018-08-13 15:45:00,46.44,46.44,46.37,46.39,82030.0,34.9295,34.9295,34.8769,34.8919,82030.0
2018-08-13 15:50:00,46.38,46.43,46.37,46.41,115815.0,34.8844,34.922,34.8769,34.9069,115815.0
2018-08-13 15:55:00,46.41,46.42,46.37,46.4,162289.0,34.9069,34.9145,34.8769,34.8994,162289.0
2018-08-14 09:30:00,46.4,46.52,46.31,46.49,82241.0,34.8994,34.9897,34.8317,34.9671,82241.0
2018-08-14 09:35:00,46.5,46.56,46.45,46.52,94501.0,34.9746,35.0198,34.937,34.9897,94501.0
2018-08-14 09:40:00,46.53,46.58,46.43,46.43,37466.0,34.9972,35.0348,34.922,34.922,37466.0
2018-08-14 09:45:00,46.44,46.56,46.43,46.56,36599.0,34.9295,35.0198,34.922,35.0198,36599.0
2018-08-14 09:50:00,46.55,46.58,46.51,46.52,32803.0,35.0122,35.0348,34.9822,34.9897,32803.0
2018-08-14 09:55:00,46.52,46.57,46.49,46.5,35431.0,34.9897,35.0273,34.9671,34.9746,35431.0
2018-08-14 10:00:00,46.49,46.57,46.49,46.56,48384.0,34.9671,35.0273,34.9671,35.0198,48384.0
2018-08-14 10:05:00,46.57,46.59,46.49,46.5,53383.0,35.0273,35.0423,34.9671,34.9746,53383.0
2018-08-14 10:10:00,46.49,46.54,46.46,46.51,39257.0,34.9671,35.0047,34.9446,34.9822,39257.0
2018-08-14 10:15:00,46.52,46.56,46.48,46.52,35655.0,34.9897,35.0198,34.9596,34.9897,35655.0
2018-08-14 10:20:00,46.52,46.59,46.5,46.59,23147.0,34.9897,35.0423,34.9746,35.0423,23147.0
2018-08-14 10:25:00,46.59,46.61,46.56,46.58,25458.0,35.0423,35.0574,35.0198,35.0348,25458.0
2018-08-14 10:30:00,46.58,46.59,46.56,46.56,25118.0,35.0348,35.0423,35.0198,35.0198,25118.0
2018-08-14 10:35:00,46.55,46.61,46.53,46.6,26690.0,35.0122,35.0574,34.9972,35.0499,26690.0
2018-08-14 10:40:00,46.6,46.63,46.59,46.62,25593.0,35.0499,35.0724,35.0423,35.0649,25593.0
2018-08-14 10:45:00,46.6,46.63,46.58,46.59,23327.0,35.0499,35.0724,35.0348,35.0423,23327.0
2018-08-14 10:50:00,46.6,46.64,46.56,46.63,44848.0,35.0499,35.0799,35.0198,35.0724,44848.0
2018-08-14 10:55:00,46.62,46.62,46.56,46.58,23251.0,35.0649,35.0649,35.0198,35.0348,23251.0
2018-08-14 11:00:00,46.58,46.62,46.57,46.58,18577.0,35.0348,35.0649,35.0273,35.0348,18577.0
2018-08-14 11:05:00,46.58,46.6,46.57,46.6,18972.0,35.0348,35.0499,35.0273,35.0499,18972.0
2018-08-14 11:10:00,46.59,46.64,46.58,46.59,23056.0,35.0423,35.0799,35.0348,35.0423,23056.0
2018-08-14 11:15:00,46.59,46.61,46.56,46.57,33718.0,35.0423,35.0574,35.0198,35.0273,33718.0
2018-08-14 11:20:00,46.57,46.57,46.48,46.54,30200.0,35.0273,35.0273,34.9596,35.0047,30200.0
2018-08-14 11:25:00,46.55,46.56,46.5,46.52,30939.0,35.0122,35.0198,34.9746,34.9897,30939.0
2018-08-14 11:30:00,46.52,46.57,46.51,46.55,28025.0,34.9897,35.0273,34.9822,35.0122,28025.0
2018-08-14 11:35:00,46.55,46.58,46.54,46.58,26253.0,35.0122,35.0348,35.0047,35.0348,26253.0
2018-08-14 11:40:00,46.58,46.63,46.56,46.63,33077.0,35.0348,35.0724,35.0198,35.0724,33077.0
2018-08-14 11:45:00,46.63,46.65,46.59,46.61,37268.0,35.0724,35.0875,35.0423,35.0574,37268.0
2018-08-14 11:50:00,46.6,46.66,46.59,46.64,24460.0,35.0499,35.095,35.0423,35.0799,24460.0
2018-08-14 11:55:00,46.64,46.67,46.61,46.65,40196.0,35.0799,35.1025,35.0574,35.0875,40196.0
2018-08-14 12:00:00,46.65,46.68,46.65,46.68,25026.0,35.0875,35.11,35.0875,35.11,25026.0
2018-08-14 12:05:00,46.68,46.72,46.68,46.71,43464.0,35.11,35.1401,35.11,35.1326,43464.0
2018-08-14 12:10:00,46.71,46.72,46.66,46.68,43629.0,35.1326,35.1401,35.095,35.11,43629.0
2018-08-14 12:15:00,46.68,46.72,46.67,46.7,31163.0,35.11,35.1401,35.1025,35.1251,31163.0
2018-08-14 12:20:00,46.7,46.7,46.66,46.66,17071.0,35.1251,35.1251,35.095,35.095,17071.0
2018-08-14 12:25:00,46.67,46.71,46.67,46.71,20770.0,35.1025,35.1326,35.1025,35.1326,20770.0
2018-08-14 12:30:00,46.7,46.71,46.69,46.7,31657.0,35.1251,35.1326,35.1175,35.1251,31657.0
2018-08-14 12:35:00,46.69,46.7,46.66,46.69,22864.0,35.1175,35.1251,35.095,35.1175,22864.0
2018-08-14 12:40:00,46.69,46.74,46.68,46.74,41048.0,35.1175,35.1552,35.11,35.1552,41048.0
2018-08-14 12:45:00,46.74,46.74,46.72,46.73,23815.0,35.1552,35.1552,35.1401,35.1476,23815.0
2018-08-14 12:50:00,46.73,46.75,46.71,46.73,51256.0,35.1476,35.1627,35.1326,35.1476,51256.0
2018-08-14 12:55:00,46.72,46.72,46.63,46.66,67167.0,35.1401,35.1401,35.0724,35.095,67167.0
2018-08-14 13:00:00,46.66,46.67,46.63,46.66,28923.0,35.095,35.1025,35.0724,35.095,28923.0
2018-08-14 13:05:00,46.66,46.68,46.65,46.68,16704.0,35.095,35.11,35.0875,35.11,16704.0
2018-08-14 13:10:00,46.68,46.68,46.63,46.63,25111.0,35.11,35.11,35.0724,35.0724,25111.0
2018-08-14 13:15:00,46.64,46.64,46.58,46.59,36493.0,35.0799,35.0799,35.0348,35.0423,36493.0
2018-08-14 13:20:00,46.59,46.6,46.58,46.6,18190.0,35.0423,35.0499,35.0348,35.0499,18190.0
2018-08-14 13:25:00,46.6,46.67,46.59,46.67,32936.0,35.0499,35.1025,35.0423,35.1025,32936.0
2018-08-14 13:30:00,46.66,46.67,46.61,46.65,40929.0,35.095,35.1025,35.0574,35.0875,40929.0
2018-08-14 13:35:00,46.64,46.67,46.63,46.66,20945.0,35.0799,35.1025,35.0724,35.095,20945.0
2018-08-14 13:40:00,46.66,46.69,46.65,46.68,23907.0,35.095,35.1175,35.0875,35.11,23907.0
2018-08-14 13:45:00,46.68,46.68,46.65,46.67,28839.0,35.11,35.11,35.0875,35.1025,28839.0
2018-08-14 13:50:00,46.66,46.72,46.66,46.7,37091.0,35.095,35.1401,35.095,35.1251,37091.0
2018-08-14 13:55:00,46.7,46.73,46.69,46.72,21988.0,35.1251,35.1476,35.1175,35.1401,21988.0
2018-08-14 14:00:00,46.72,46.73,46.71,46.73,24998.0,35.1401,35.1476,35.1326,35.1476,24998.0
2018-08-14 14:05:00,46.73,46.75,46.72,46.73,27430.0,35.1476,35.1627,35.1401,35.1476,27430.0
2018-08-14 14:10:00,46.73,46.74,46.72,46.74,20055.0,35.1476,35.1552,35.1401,35.1552,20055.0
2018-08-14 14:15:00,46.74,46.74,46.72,46.74,33808.0,35.1552,35.1552,35.1401,35.1552,33808.0
2018-08-14 14:20:00,46.73,46.76,46.73,46.75,50764.0,35.1476,35.1702,35.1476,35.1627,50764.0
2018-08-14 14:25:00,46.75,46.75,46.73,46.73,37137.0,35.1627,35.1627,35.1476,35.1476,37137.0
2018-08-14 14:30:00,46.73,46.77,46.73,46.75,38377.0,35.1476,35.1777,35.1476,35.1627,38377.0
2018-08-14 14:35:00,46.74,46.78,46.74,46.76,35157.0,35.1552,35.1852,35.1552,35.1702,35157.0
2018-08-14 14:40:00,46.75,46.79,46.75,46.78,28140.0,35.1627,35.1928,35.1627,35.1852,28140.0
2018-08-14 14:45:00,46.78,46.8,46.77,46.79,51584.0,35.1852,35.2003,35.1777,35.1928,51584.0
2018-08-14 14:50:00,46.79,46.81,46.78,46.8,78356.0,35.1928,35.2078,35.1852,35.2003,78356.0
2018-08-14 14:55:00,46.8,46.81,46.77,46.79,63025.0,35.2003,35.2078,35.1777,35.1928,63025.0
2018-08-14 15:00:00,46.79,46.82,46.78,46.8,68826.0,35.1928,35.2153,35.1852,35.2003,68826.0
2018-08-14 15:05:00,46.8,46.82,46.78,46.8,67646.0,35.2003,35.2153,35.1852,35.2003,67646.0
2018-08-14 15:10:00,46.8,46.81,46.79,46.79,32357.0,35.2003,35.2078,35.1928,35.1928,32357.0
2018-08-14 15:15:00,46.8,46.81,46.79,46.79,31503.0,35.2003,35.2078,35.1928,35.1928,31503.0
2018-08-14 15:20:00,46.79,46.8,46.75,46.76,46139.0,35.1928,35.2003,35.1627,35.1702,46139.0
2018-08-14 15:25:00,46.75,46.76,46.69,46.75,69760.0,35.1627,35.1702,35.1175,35.1627,69760.0
2018-08-14 15:30:00,46.75,46.8,46.74,46.77,86290.0,35.1627,35.2003,35.1552,35.1777,86290.0
2018-08-14 15:35:00,46.77,46.81,46.75,46.78,81943.0,35.1777,35.2078,35.1627,35.1852,81943.0
2018-08-14 15:40:00,46.79,46.79,46.7,46.7,118003.0,35.1928,35.1928,35.1251,35.1251,118003.0
2018-08-14 15:45:00,46.71,46.75,46.7,46.75,159373.0,35.1326,35.1627,35.1251,35.1627,159373.0
2018-08-14 15:50:00,46.75,46.76,46.71,46.75,158568.0,35.1627,35.1702,35.1326,35.1627,158568.0
2018-08-14 15:55:00,46.75,46.77,46.69,46.72,418862.0,35.1627,35.1777,35.1175,35.1401,418862.0
2018-08-15 09:30:00,46.82,46.86,46.77,46.78,135219.0,35.2153,35.2454,35.1777,35.1852,135219.0
2018-08-15 09:35:00,46.79,46.79,46.69,46.73,134277.0,35.1928,35.1928,35.1175,35.1476,134277.0
2018-08-15 09:40:00,46.74,46.84,46.67,46.8,81191.0,35.1552,35.2304,35.1025,35.2003,81191.0
2018-08-15 09:45:00,46.8,46.94,46.79,46.86,79507.0,35.2003,35.3056,35.1928,35.2454,79507.0
2018-08-15 09:50:00,46.86,46.91,46.84,46.91,28192.0,35.2454,35.283,35.2304,35.283,28192.0
2018-08-15 09:55:00,46.92,46.95,46.83,46.92,146692.0,35.2905,35.3131,35.2228,35.2905,146692.0
2018-08-15 10:00:00,46.93,47.01,46.9,46.92,105512.0,35.2981,35.3582,35.2755,35.2905,105512.0
2018-08-15 10:05:00,46.91,47.01,46.84,46.97,98740.0,35.283,35.3582,35.2304,35.3281,98740.0
2018-08-15 10:10:00,46.96,47.04,46.95,46.98,53315.0,35.3206,35.3808,35.3131,35.3357,53315.0
2018-08-15 10:15:00,46.99,47.07,46.97,47.06,51473.0,35.3432,35.4034,35.3281,35.3958,51473.0
2018-08-15 10:20:00,47.05,47.15,47.05,47.15,63778.0,35.3883,35.4635,35.3883,35.4635,63778.0
2018-08-15 10:25:00,47.15,47.2,47.13,47.18,92000.0,35.4635,35.5011,35.4485,35.4861,92000.0
2018-08-15 10:30:00,47.19,47.32,47.19,47.27,182847.0,35.4936,35.5914,35.4936,35.5538,182847.0
2018-08-15 10:35:00,47.27,47.33,47.27,47.3,77183.0,35.5538,35.5989,35.5538,35.5764,77183.0
2018-08-15 10:40:00,47.29,47.3,47.2,47.23,101657.0,35.5688,35.5764,35.5011,35.5237,101657.0
2018-08-15 10:45:00,47.24,47.28,47.17,47.19,42723.0,35.5312,35.5613,35.4786,35.4936,42723.0
2018-08-15 10:50:00,47.17,47.26,47.15,47.24,86569.0,35.4786,35.5463,35.4635,35.5312,86569.0
2018-08-15 10:55:00,47.24,47.35,47.24,47.34,85588.0,35.5312,35.614,35.5312,35.6064,85588.0
2018-08-15 11:00:00,47.35,47.38,47.29,47.37,57388.0,35.614,35.6365,35.5688,35.629,57388.0
2018-08-15 11:05:00,47.36,47.42,47.33,47.39,108008.0,35.6215,35.6666,35.5989,35.644,108008.0
2018-08-15 11:10:00,47.39,47.39,47.3,47.3,141811.0,35.644,35.644,35.5764,35.5764,141811.0
2018-08-15 11:15:00,47.3,47.34,47.28,47.3,161075.0,35.5764,35.6064,35.5613,35.5764,161075.0
2018-08-15 11:20:00,47.3,47.35,47.29,47.33,69555.0,35.5764,35.614,35.5688,35.5989,69555.0
2018-08-15 11:25:00,47.33,47.37,47.32,47.33,37146.0,35.5989,35.629,35.5914,35.5989,37146.0
2018-08-15 11:30:00,47.32,47.37,47.32,47.34,114126.0,35.5914,35.629,35.5914,35.6064,114126.0
2018-08-15 11:35:00,47.35,47.35,47.26,47.31,84512.0,35.614,35.614,35.5463,35.5839,84512.0
2018-08-15 11:40:00,47.3,47.33,47.29,47.31,186281.0,35.5764,35.5989,35.5688,35.5839,186281.0
2018-08-15 11:45:00,47.31,47.31,47.24,47.26,94084.0,35.5839,35.5839,35.5312,35.5463,94084.0
2018-08-15 11:50:00,47.25,47.32,47.25,47.27,41037.0,35.5387,35.5914,35.5387,35.5538,41037.0
2018-08-15 11:55:00,47.27,47.34,47.23,47.34,36615.0,35.5538,35.6064,35.5237,35.6064,36615.0
2018-08-15 12:00:00,47.34,47.37,47.31,47.37,84064.0,35.6064,35.629,35.5839,35.629,84064.0
2018-08-15 12:05:00,47.37,47.42,47.36,47.39,94007.0,35.629,35.6666,35.6215,35.644,94007.0
2018-08-15 12:10:00,47.39,47.43,47.3,47.33,81605.0,35.644,35.6741,35.5764,35.5989,81605.0
2018-08-15 12:15:00,47.32,47.36,47.3,47.32,56096.0,35.5914,35.6215,35.5764,35.5914,56096.0
2018-08-15 12:20:00,47.32,47.33,47.27,47.29,91355.0,35.5914,35.5989,35.5538,35.5688,91355.0
2018-08-15 12:25:00,47.28,47.29,47.26,47.29,56975.0,35.5613,35.5688,35.5463,35.5688,56975.0
2018-08-15 12:30:00,47.29,47.31,47.21,47.22,60677.0,35.5688,35.5839,35.5087,35.5162,60677.0
2018-08-15 12:35:00,47.22,47.25,47.2,47.23,35447.0,35.5162,35.5387,35.5011,35.5237,35447.0
2018-08-15 12:40:00,47.22,47.27,47.21,47.22,62130.0,35.5162,35.5538,35.5087,35.5162,62130.0
2018-08-15 12:45:00,47.23,47.23,47.19,47.2,87089.0,35.5237,35.5237,35.4936,35.5011,87089.0
2018-08-15 12:50:00,47.2,47.2,47.14,47.15,60126.0,35.5011,35.5011,35.456,35.4635,60126.0
2018-08-15 12:55:00,47.15,47.15,47.07,47.08,24447.0,35.4635,35.4635,35.4034,35.4109,24447.0
2018-08-15 13:00:00,47.08,47.08,47.0,47.01,24342.0,35.4109,35.4109,35.3507,35.3582,24342.0
2018-08-15 13:05:00,47.01,47.03,47.0,47.02,28472.0,35.3582,35.3733,35.3507,35.3658,28472.0
2018-08-15 13:10:00,47.01,47.05,47.0,47.05,42458.0,35.3582,35.3883,35.3507,35.3883,42458.0
2018-08-15 13:15:00,47.05,47.09,47.04,47.07,24039.0,35.3883,35.4184,35.3808,35.4034,24039.0
2018-08-15 13:20:00,47.06,47.08,47.01,47.02,27790.0,35.3958,35.4109,35.3582,35.3658,27790.0
2018-08-15 13:25:00,47.03,47.06,47.01,47.03,27736.0,35.3733,35.3958,35.3582,35.3733,27736.0
2018-08-15 13:30:00,47.03,47.04,46.98,46.99,33345.0,35.3733,35.3808,35.3357,35.3432,33345.0
2018-08-15 13:35:00,46.98,47.04,46.97,47.01,40911.0,35.3357,35.3808,35.3281,35.3582,40911.0
2018-08-15 13:40:00,47.02,47.11,47.01,47.09,24951.0,35.3658,35.4334,35.3582,35.4184,24951.0
2018-08-15 13:45:00,47.08,47.14,47.06,47.13,17200.0,35.4109,35.456,35.3958,35.4485,17200.0
2018-08-15 13:50:00,47.13,47.14,47.02,47.02,36105.0,35.4485,35.456,35.3658,35.3658,36105.0
2018-08-15 13:55:00,47.02,47.04,46.99,47.04,42997.0,35.3658,35.3808,35.3432,35.3808,42997.0
2018-08-15 14:00:00,47.04,47.04,46.99,47.0,36238.0,35.3808,35.3808,35.3432,35.3507,36238.0
2018-08-15 14:05:00,47.0,47.05,46.99,47.05,40565.0,35.3507,35.3883,35.3432,35.3883,40565.0
2018-08-15 14:10:00,47.05,47.11,47.05,47.09,26487.0,35.3883,35.4334,35.3883,35.4184,26487.0
2018-08-15 14:15:00,47.09,47.15,47.07,47.15,46123.0,35.4184,35.4635,35.4034,35.4635,46123.0
2018-08-15 14:20:00,47.15,47.15,47.12,47.13,32501.0,35.4635,35.4635,35.441,35.4485,32501.0
2018-08-15 14:25:00,47.14,47.15,47.11,47.14,42040.0,35.456,35.4635,35.4334,35.456,42040.0
2018-08-15 14:30:00,47.15,47.18,47.12,47.13,44223.0,35.4635,35.4861,35.441,35.4485,44223.0
2018-08-15 14:35:00,47.13,47.14,47.06,47.06,35020.0,35.4485,35.456,35.3958,35.3958,35020.0
2018-08-15 14:40:00,47.07,47.08,47.05,47.07,37478.0,35.4034,35.4109,35.3883,35.4034,37478.0
2018-08-15 14:45:00,47.07,47.09,47.02,47.03,46663.0,35.4034,35.4184,35.3658,35.3733,46663.0
2018-08-15 14:50:00,47.03,47.05,46.98,46.98,53458.0,35.3733,35.3883,35.3357,35.3357,53458.0
2018-08-15 14:55:00,46.98,47.06,46.98,47.03,50483.0,35.3357,35.3958,35.3357,35.3733,50483.0
2018-08-15 15:00:00,47.03,47.09,47.01,47.07,45647.0,35.3733,35.4184,35.3582,35.4034,45647.0
2018-08-15 15:05:00,47.07,47.08,47.04,47.06,37519.0,35.4034,35.4109,35.3808,35.3958,37519.0
2018-08-15 15:10:00,47.06,47.08,47.04,47.05,27478.0,35.3958,35.4109,35.3808,35.3883,27478.0
2018-08-15 15:15:00,47.05,47.07,47.03,47.03,47232.0,35.3883,35.4034,35.3733,35.3733,47232.0
2018-08-15 15:20:00,47.03,47.06,47.0,47.01,48914.0,35.3733,35.3958,35.3507,35.3582,48914.0
2018-08-15 15:25:00,47.01,47.03,46.99,47.03,39524.0,35.3582,35.3733,35.3432,35.3733,39524.0
2018-08-15 15:30:00,47.02,47.06,47.01,47.04,54684.0,35.3658,35.3958,35.3582,35.3808,54684.0
2018-08-15 15:35:00,47.04,47.13,47.04,47.07,70224.0,35.3808,35.4485,35.3808,35.4034,70224.0
2018-08-15 15:40:00,47.06,47.09,47.02,47.04,79640.0,35.3958,35.4184,35.3658,35.3808,79640.0
2018-08-15 15:45:00,47.04,47.11,47.03,47.08,107042.0,35.3808,35.4334,35.3733,35.4109,107042.0
2018-08-15 15:50:00,47.08,47.16,47.06,47.15,114934.0,35.4109,35.4711,35.3958,35.4635,114934.0
2018-08-15 15:55:00,47.14,47.22,47.12,47.14,393612.0,35.456,35.5162,35.441,35.456,393612.0
2018-08-16 09:30:00,47.06,47.09,46.96,46.98,85275.0,35.3958,35.4184,35.3206,35.3357,85275.0
2018-08-16 09:35:00,46.99,47.09,46.99,47.07,51313.0,35.3432,35.4184,35.3432,35.4034,51313.0
2018-08-16 09:40:00,47.07,47.15,47.02,47.15,68084.0,35.4034,35.4635,35.3658,35.4635,68084.0
2018-08-16 09:45:00,47.15,47.16,47.05,47.07,47505.0,35.4635,35.4711,35.3883,35.4034,47505.0
2018-08-16 09:50:00,47.05,47.06,46.99,47.01,64317.0,35.3883,35.3958,35.3432,35.3582,64317.0
2018-08-16 09:55:00,47.01,47.04,46.93,47.03,89609.0,35.3582,35.3808,35.2981,35.3733,89609.0
2018-08-16 10:00:00,47.02,47.13,47.0,47.09,52469.0,35.3658,35.4485,35.3507,35.4184,52469.0
2018-08-16 10:05:00,47.09,47.1,47.02,47.06,66556.0,35.4184,35.4259,35.3658,35.3958,66556.0
2018-08-16 10:10:00,47.06,47.09,47.0,47.03,42259.0,35.3958,35.4184,35.3507,35.3733,42259.0
2018-08-16 10:15:00,47.03,47.05,47.01,47.02,33323.0,35.3733,35.3883,35.3582,35.3658,33323.0
2018-08-16 10:20:00,47.03,47.08,47.01,47.08,33770.0,35.3733,35.4109,35.3582,35.4109,33770.0
2018-08-16 10:25:00,47.08,47.17,47.07,47.11,46248.0,35.4109,35.4786,35.4034,35.4334,46248.0
2018-08-16 10:30:00,47.11,47.19,47.09,47.19,48412.0,35.4334,35.4936,35.4184,35.4936,48412.0
2018-08-16 10:35:00,47.19,47.21,47.12,47.15,23731.0,35.4936,35.5087,35.441,35.4635,23731.0
2018-08-16 10:40:00,47.16,47.17,47.13,47.16,47976.0,35.4711,35.4786,35.4485,35.4711,47976.0
2018-08-16 10:45:00,47.15,47.21,47.14,47.21,45676.0,35.4635,35.5087,35.456,35.5087,45676.0
2018-08-16 10:50:00,47.21,47.27,47.2,47.25,42185.0,35.5087,35.5538,35.5011,35.5387,42185.0
2018-08-16 10:55:00,47.25,47.28,47.22,47.24,41466.0,35.5387,35.5613,35.5162,35.5312,41466.0
2018-08-16 11:00:00,47.24,47.26,47.21,47.26,37122.0,35.5312,35.5463,35.5087,35.5463,37122.0
2018-08-16 11:05:00,47.27,47.28,47.22,47.22,31540.0,35.5538,35.5613,35.5162,35.5162,31540.0
2018-08-16 11:10:00,47.22,47.29,47.2,47.26,36243.0,35.5162,35.5688,35.5011,35.5463,36243.0
2018-08-16 11:15:00,47.25,47.26,47.17,47.19,61796.0,35.5387,35.5463,35.4786,35.4936,61796.0
2018-08-16 11:20:00,47.19,47.26,47.18,47.26,43507.0,35.4936,35.5463,35.4861,35.5463,43507.0
2018-08-16 11:25:00,47.26,47.32,47.26,47.32,30744.0,35.5463,35.5914,35.5463,35.5914,30744.0
2018-08-16 11:30:00,47.32,47.4,47.32,47.38,52209.0,35.5914,35.6516,35.5914,35.6365,52209.0
2018-08-16 11:35:00,47.37,47.4,47.33,47.35,39300.0,35.629,35.6516,35.5989,35.614,39300.0
2018-08-16 11:40:00,47.34,47.35,47.31,47.34,25214.0,35.6064,35.614,35.5839,35.6064,25214.0
2018-08-16 11:45:00,47.33,47.33,47.26,47.27,28859.0,35.5989,35.5989,35.5463,35.5538,28859.0
2018-08-16 11:50:00,47.28,47.35,47.27,47.35,50093.0,35.5613,35.614,35.5538,35.614,50093.0
2018-08-16 11:55:00,47.34,47.36,47.33,47.36,26880.0,35.6064,35.6215,35.5989,35.6215,26880.0
2018-08-16 12:00:00,47.36,47.37,47.32,47.36,164558.0,35.6215,35.629,35.5914,35.6215,164558.0
2018-08-16 12:05:00,47.36,47.39,47.36,47.37,31291.0,35.6215,35.644,35.6215,35.629,31291.0
2018-08-16 12:10:00,47.37,47.4,47.3,47.34,137737.0,35.629,35.6516,35.5764,35.6064,137737.0
2018-08-16 12:15:00,47.34,47.35,47.29,47.3,29359.0,35.6064,35.614,35.5688,35.5764,29359.0
2018-08-16 12:20:00,47.3,47.31,47.27,47.28,58225.0,35.5764,35.5839,35.5538,35.5613,58225.0
2018-08-16 12:25:00,47.29,47.33,47.26,47.31,89715.0,35.5688,35.5989,35.5463,35.5839,89715.0
2018-08-16 12:30:00,47.31,47.36,47.3,47.35,67498.0,35.5839,35.6215,35.5764,35.614,67498.0
2018-08-16 12:35:00,47.35,47.42,47.35,47.41,104824.0,35.614,35.6666,35.614,35.6591,104824.0
2018-08-16 12:40:00,47.4,47.41,47.37,47.38,31574.0,35.6516,35.6591,35.629,35.6365,31574.0
2018-08-16 12:45:00,47.38,47.39,47.34,47.34,29084.0,35.6365,35.644,35.6064,35.6064,29084.0
2018-08-16 12:50:00,47.34,47.35,47.32,47.34,18881.0,35.6064,35.614,35.5914,35.6064,18881.0
2018-08-16 12:55:00,47.34,47.4,47.34,47.4,29351.0,35.6064,35.6516,35.6064,35.6516,29351.0
2018-08-16 13:00:00,47.4,47.42,47.39,47.39,30520.0,35.6516,35.6666,35.644,35.644,30520.0
2018-08-16 13:05:00,47.4,47.4,47.34,47.39,38202.0,35.6516,35.6516,35.6064,35.644,38202.0
2018-08-16 13:10:00,47.39,47.4,47.35,47.39,19187.0,35.644,35.6516,35.614,35.644,19187.0
2018-08-16 13:15:00,47.39,47.4,47.36,47.39,40360.0,35.644,35.6516,35.6215,35.644,40360.0
2018-08-16 13:20:00,47.39,47.43,47.37,47.43,36034.0,35.644,35.6741,35.629,35.6741,36034.0
2018-08-16 13:25:00,47.43,47.44,47.42,47.43,14036.0,35.6741,35.6817,35.6666,35.6741,14036.0
2018-08-16 13:30:00,47.42,47.44,47.41,47.41,36278.0,35.6666,35.6817,35.6591,35.6591,36278.0
2018-08-16 13:35:00,47.42,47.44,47.41,47.42,33102.0,35.6666,35.6817,35.6591,35.6666,33102.0
2018-08-16 13:40:00,47.43,47.43,47.4,47.4,36822.0,35.6741,35.6741,35.6516,35.6516,36822.0
2018-08-16 13:45:00,47.4,47.48,47.4,47.48,152247.0,35.6516,35.7117,35.6516,35.7117,152247.0
2018-08-16 13:50:00,47.48,47.49,47.46,47.47,37053.0,35.7117,35.7193,35.6967,35.7042,37053.0
2018-08-16 13:55:00,47.47,47.49,47.46,47.47,23001.0,35.7042,35.7193,35.6967,35.7042,23001.0
2018-08-16 14:00:00,47.47,47.47,47.39,47.39,53968.0,35.7042,35.7042,35.644,35.644,53968.0
2018-08-16 14:05:00,47.39,47.45,47.38,47.43,41314.0,35.644,35.6892,35.6365,35.6741,41314.0
2018-08-16 14:10:00,47.43,47.45,47.41,47.45,24952.0,35.6741,35.6892,35.6591,35.6892,24952.0
2018-08-16 14:15:00,47.45,47.49,47.44,47.48,68584.0,35.6892,35.7193,35.6817,35.7117,68584.0
2018-08-16 14:20:00,47.48,47.49,47.47,47.49,28863.0,35.7117,35.7193,35.7042,35.7193,28863.0
2018-08-16 14:25:00,47.48,47.53,47.48,47.53,92456.0,35.7117,35.7493,35.7117,35.7493,92456.0
2018-08-16 14:30:00,47.54,47.56,47.52,47.56,50575.0,35.7569,35.7719,35.7418,35.7719,50575.0
2018-08-16 14:35:00,47.55,47.58,47.53,47.57,44809.0,35.7644,35.787,35.7493,35.7794,44809.0
2018-08-16 14:40:00,47.58,47.6,47.57,47.59,46742.0,35.787,35.802,35.7794,35.7945,46742.0
2018-08-16 14:45:00,47.59,47.61,47.58,47.58,45089.0,35.7945,35.8095,35.787,35.787,45089.0
2018-08-16 14:50:00,47.59,47.6,47.54,47.55,77960.0,35.7945,35.802,35.7569,35.7644,77960.0
2018-08-16 14:55:00,47.55,47.56,47.53,47.55,111432.0,35.7644,35.7719,35.7493,35.7644,111432.0
2018-08-16 15:00:00,47.55,47.56,47.54,47.55,84822.0,35.7644,35.7719,35.7569,35.7644,84822.0
2018-08-16 15:05:00,47.55,47.57,47.52,47.56,74773.0,35.7644,35.7794,35.7418,35.7719,74773.0
2018-08-16 15:10:00,47.56,47.57,47.53,47.57,108620.0,35.7719,35.7794,35.7493,35.7794,108620.0
2018-08-16 15:15:00,47.57,47.62,47.56,47.57,64879.0,35.7794,35.817,35.7719,35.7794,64879.0
2018-08-16 15:20:00,47.57,47.59,47.54,47.57,78611.0,35.7794,35.7945,35.7569,35.7794,78611.0
2018-08-16 15:25:00,47.57,47.6,47.56,47.59,42547.0,35.7794,35.802,35.7719,35.7945,42547.0
2018-08-16 15:30:00,47.58,47.6,47.57,47.58,221842.0,35.787,35.802,35.7794,35.787,221842.0
2018-08-16 15:35:00,47.58,47.59,47.54,47.55,114914.0,35.787,35.7945,35.7569,35.7644,114914.0
2018-08-16 15:40:00,47.55,47.56,47.52,47.54,107824.0,35.7644,35.7719,35.7418,35.7569,107824.0
2018-08-16 15:45:00,47.54,47.54,47.43,47.48,211670.0,35.7569,35.7569,35.6741,35.7117,211670.0
2018-08-16 15:50:00,47.48,47.49,47.45,47.46,153804.0,35.7117,35.7193,35.6892,35.6967,153804.0
2018-08-16 15:55:00,47.46,47.53,47.46,47.51,379630.0,35.6967,35.7493,35.6967,35.7343,379630.0
2018-08-17 09:30:00,46.93,46.99,46.81,46.82,231109.0,35.749,35.7947,35.6576,35.6652,231109.0
2018-08-17 09:35:00,46.82,46.82,46.65,46.67,86385.0,35.6652,35.6652,35.5357,35.5509,86385.0
2018-08-17 09:40:00,46.67,46.75,46.65,46.71,137326.0,35.5509,35.6119,35.5357,35.5814,137326.0
2018-08-17 09:45:00,46.7,46.8,46.65,46.71,160263.0,35.5738,35.6499,35.5357,35.5814,160263.0
2018-08-17 09:50:00,46.71,46.76,46.68,46.75,110355.0,35.5814,35.6195,35.5585,35.6119,110355.0
2018-08-17 09:55:00,46.76,46.78,46.7,46.71,85176.0,35.6195,35.6347,35.5738,35.5814,85176.0
2018-08-17 10:00:00,46.71,46.77,46.71,46.72,75251.0,35.5814,35.6271,35.5814,35.589,75251.0
2018-08-17 10:05:00,46.72,46.77,46.72,46.76,138415.0,35.589,35.6271,35.589,35.6195,138415.0
2018-08-17 10:10:00,46.76,46.8,46.74,46.78,91997.0,35.6195,35.6499,35.6042,35.6347,91997.0
2018-08-17 10:15:00,46.78,46.86,46.77,46.82,73299.0,35.6347,35.6956,35.6271,35.6652,73299.0
2018-08-17 10:20:00,46.82,46.94,46.8,46.94,65776.0,35.6652,35.7566,35.6499,35.7566,65776.0
2018-08-17 10:25:00,46.94,46.98,46.94,46.97,49252.0,35.7566,35.7871,35.7566,35.7794,49252.0
2018-08-17 10:30:00,46.96,46.97,46.92,46.92,64656.0,35.7718,35.7794,35.7413,35.7413,64656.0
2018-08-17 10:35:00,46.93,46.95,46.9,46.94,53537.0,35.749,35.7642,35.7261,35.7566,53537.0
2018-08-17 10:40:00,46.95,46.96,46.92,46.94,54047.0,35.7642,35.7718,35.7413,35.7566,54047.0
2018-08-17 10:45:00,46.94,46.98,46.94,46.98,70566.0,35.7566,35.7871,35.7566,35.7871,70566.0
2018-08-17 10:50:00,46.98,47.04,46.96,47.03,86827.0,35.7871,35.8328,35.7718,35.8251,86827.0
2018-08-17 10:55:00,47.04,47.09,47.02,47.09,66887.0,35.8328,35.8708,35.8175,35.8708,66887.0
2018-08-17 11:00:00,47.09,47.1,47.0,47.03,45250.0,35.8708,35.8785,35.8023,35.8251,45250.0
2018-08-17 11:05:00,47.03,47.06,47.0,47.01,40992.0,35.8251,35.848,35.8023,35.8099,40992.0
2018-08-17 11:10:00,47.0,47.05,47.0,47.02,31730.0,35.8023,35.8404,35.8023,35.8175,31730.0
2018-08-17 11:15:00,47.01,47.07,47.01,47.05,49973.0,35.8099,35.8556,35.8099,35.8404,49973.0
2018-08-17 11:20:00,47.05,47.05,46.99,47.01,32901.0,35.8404,35.8404,35.7947,35.8099,32901.0
2018-08-17 11:25:00,47.0,47.01,46.98,46.98,35165.0,35.8023,35.8099,35.7871,35.7871,35165.0
2018-08-17 11:30:00,46.99,47.0,46.93,46.94,40985.0,35.7947,35.8023,35.749,35.7566,40985.0
2018-08-17 11:35:00,46.93,47.0,46.91,46.97,40915.0,35.749,35.8023,35.7337,35.7794,40915.0
2018-08-17 11:40:00,46.96,46.97,46.93,46.94,27691.0,35.7718,35.7794,35.749,35.7566,27691.0
2018-08-17 11:45:00,46.94,46.95,46.9,46.91,36463.0,35.7566,35.7642,35.7261,35.7337,36463.0
2018-08-17 11:50:00,46.9,46.91,46.84,46.84,37975.0,35.7261,35.7337,35.6804,35.6804,37975.0
2018-08-17 11:55:00,46.85,46.85,46.8,46.82,50607.0,35.688,35.688,35.6499,35.6652,50607.0
2018-08-17 12:00:00,46.82,46.9,46.81,46.88,50017.0,35.6652,35.7261,35.6576,35.7109,50017.0
2018-08-17 12:05:00,46.88,46.92,46.87,46.91,19064.0,35.7109,35.7413,35.7033,35.7337,19064.0
2018-08-17 12:10:00,46.91,46.93,46.88,46.91,21908.0,35.7337,35.749,35.7109,35.7337,21908.0
2018-08-17 12:15:00,46.91,46.94,46.9,46.91,25782.0,35.7337,35.7566,35.7261,35.7337,25782.0
2018-08-17 12:20:00,46.91,46.93,46.89,46.89,22834.0,35.7337,35.749,35.7185,35.7185,22834.0
2018-08-17 12:25:00,46.89,46.92,46.89,46.91,24470.0,35.7185,35.7413,35.7185,35.7337,24470.0
2018-08-17 12:30:00,46.91,46.92,46.9,46.91,18084.0,35.7337,35.7413,35.7261,35.7337,18084.0
2018-08-17 12:35:00,46.91,46.92,46.89,46.9,14862.0,35.7337,35.7413,35.7185,35.7261,14862.0
2018-08-17 12:40:00,46.9,46.9,46.86,46.86,24908.0,35.7261,35.7261,35.6956,35.6956,24908.0
2018-08-17 12:45:00,46.86,46.87,46.84,46.84,20501.0,35.6956,35.7033,35.6804,35.6804,20501.0
2018-08-17 12:50:00,46.84,46.87,46.83,46.87,23345.0,35.6804,35.7033,35.6728,35.7033,23345.0
2018-08-17 12:55:00,46.86,46.89,46.86,46.89,11722.0,35.6956,35.7185,35.6956,35.7185,11722.0
2018-08-17 13:00:00,46.89,46.91,46.88,46.89,32824.0,35.7185,35.7337,35.7109,35.7185,32824.0
2018-08-17 13:05:00,46.9,46.91,46.87,46.88,45049.0,35.7261,35.7337,35.7033,35.7109,45049.0
2018-08-17 13:10:00,46.89,46.92,46.88,46.91,66270.0,35.7185,35.7413,35.7109,35.7337,66270.0
2018-08-17 13:15:00,46.91,46.92,46.9,46.9,17595.0,35.7337,35.7413,35.7261,35.7261,17595.0
2018-08-17 13:20:00,46.91,46.93,46.9,46.91,27146.0,35.7337,35.749,35.7261,35.7337,27146.0
2018-08-17 13:25:00,46.92,46.92,46.91,46.91,8112.0,35.7413,35.7413,35.7337,35.7337,8112.0
2018-08-17 13:30:00,46.91,46.92,46.89,46.9,22478.0,35.7337,35.7413,35.7185,35.7261,22478.0
2018-08-17 13:35:00,46.89,46.91,46.87,46.88,20517.0,35.7185,35.7337,35.7033,35.7109,20517.0
2018-08-17 13:40:00,46.88,46.91,46.88,46.9,23680.0,35.7109,35.7337,35.7109,35.7261,23680.0
2018-08-17 13:45:00,46.9,46.92,46.89,46.91,20338.0,35.7261,35.7413,35.7185,35.7337,20338.0
2018-08-17 13:50:00,46.91,46.92,46.9,46.91,22534.0,35.7337,35.7413,35.7261,35.7337,22534.0
2018-08-17 13:55:00,46.92,46.96,46.91,46.95,29478.0,35.7413,35.7718,35.7337,35.7642,29478.0
2018-08-17 14:00:00,46.95,47.03,46.94,47.03,42324.0,35.7642,35.8251,35.7566,35.8251,42324.0
2018-08-17 14:05:00,47.03,47.03,46.98,46.98,37014.0,35.8251,35.8251,35.7871,35.7871,37014.0
2018-08-17 14:10:00,46.99,46.99,46.95,46.96,22462.0,35.7947,35.7947,35.7642,35.7718,22462.0
2018-08-17 14:15:00,46.95,46.96,46.89,46.9,48165.0,35.7642,35.7718,35.7185,35.7261,48165.0
2018-08-17 14:20:00,46.9,46.93,46.89,46.9,23630.0,35.7261,35.749,35.7185,35.7261,23630.0
2018-08-17 14:25:00,46.91,46.94,46.89,46.94,24948.0,35.7337,35.7566,35.7185,35.7566,24948.0
2018-08-17 14:30:00,46.94,46.99,46.94,46.98,32854.0,35.7566,35.7947,35.7566,35.7871,32854.0
2018-08-17 14:35:00,46.98,47.01,46.97,46.98,28212.0,35.7871,35.8099,35.7794,35.7871,28212.0
2018-08-17 14:40:00,46.98,46.99,46.96,46.97,16229.0,35.7871,35.7947,35.7718,35.7794,16229.0
2018-08-17 14:45:00,46.97,46.97,46.93,46.95,28469.0,35.7794,35.7794,35.749,35.7642,28469.0
2018-08-17 14:50:00,46.95,46.97,46.93,46.94,33215.0,35.7642,35.7794,35.749,35.7566,33215.0
2018-08-17 14:55:00,46.95,47.0,46.95,46.98,34209.0,35.7642,35.8023,35.7642,35.7871,34209.0
2018-08-17 15:00:00,46.98,47.0,46.97,46.99,25313.0,35.7871,35.8023,35.7794,35.7947,25313.0
2018-08-17 15:05:00,46.99,47.01,46.98,46.98,35873.0,35.7947,35.8099,35.7871,35.7871,35873.0
2018-08-17 15:10:00,46.99,47.02,46.98,46.99,31079.0,35.7947,35.8175,35.7871,35.7947,31079.0
2018-08-17 15:15:00,46.99,47.0,46.97,46.98,41164.0,35.7947,35.8023,35.7794,35.7871,41164.0
2018-08-17 15:20:00,46.97,47.01,46.95,47.01,30918.0,35.7794,35.8099,35.7642,35.8099,30918.0
2018-08-17 15:25:00,47.0,47.01,46.97,46.99,35879.0,35.8023,35.8099,35.7794,35.7947,35879.0
2018-08-17 15:30:00,46.99,47.0,46.96,46.97,35829.0,35.7947,35.8023,35.7718,35.7794,35829.0
2018-08-17 15:35:00,46.97,46.98,46.93,46.95,37470.0,35.7794,35.7871,35.749,35.7642,37470.0
2018-08-17 15:40:00,46.95,46.97,46.93,46.94,66602.0,35.7642,35.7794,35.749,35.7566,66602.0
2018-08-17 15:45:00,46.94,46.97,46.93,46.96,89349.0,35.7566,35.7794,35.749,35.7718,89349.0
2018-08-17 15:50:00,46.95,46.95,46.91,46.95,104369.0,35.7642,35.7642,35.7337,35.7642,104369.0
2018-08-17 15:55:00,46.95,46.99,46.94,46.97,313276.0,35.7642,35.7947,35.7566,35.7794,313276.0
2018-08-20 09:30:00,46.91,46.94,46.85,46.89,116797.0,35.7337,35.7566,35.688,35.7185,116797.0
2018-08-20 09:35:00,46.89,46.89,46.73,46.76,94784.0,35.7185,35.7185,35.5966,35.6195,94784.0
2018-08-20 09:40:00,46.76,46.84,46.72,46.76,110539.0,35.6195,35.6804,35.589,35.6195,110539.0
2018-08-20 09:45:00,46.75,46.86,46.75,46.81,116013.0,35.6119,35.6956,35.6119,35.6576,116013.0
2018-08-20 09:50:00,46.81,46.88,46.79,46.82,128319.0,35.6576,35.7109,35.6423,35.6652,128319.0
2018-08-20 09:55:00,46.81,46.86,46.77,46.78,68839.0,35.6576,35.6956,35.6271,35.6347,68839.0
2018-08-20 10:00:00,46.78,46.8,46.7,46.73,41342.0,35.6347,35.6499,35.5738,35.5966,41342.0
2018-08-20 10:05:00,46.72,46.77,46.72,46.75,35297.0,35.589,35.6271,35.589,35.6119,35297.0
2018-08-20 10:10:00,46.75,46.78,46.71,46.77,46914.0,35.6119,35.6347,35.5814,35.6271,46914.0
2018-08-20 10:15:00,46.76,46.8,46.74,46.78,43842.0,35.6195,35.6499,35.6042,35.6347,43842.0
2018-08-20 10:20:00,46.78,46.81,46.75,46.77,46747.0,35.6347,35.6576,35.6119,35.6271,46747.0
2018-08-20 10:25:00,46.77,46.78,46.72,46.76,31737.0,35.6271,35.6347,35.589,35.6195,31737.0
2018-08-20 10:30:00,46.77,46.78,46.73,46.76,39993.0,35.6271,35.6347,35.5966,35.6195,39993.0
2018-08-20 10:35:00,46.76,46.79,46.74,46.78,75128.0,35.6195,35.6423,35.6042,35.6347,75128.0
2018-08-20 10:40:00,46.79,46.8,46.75,46.77,48330.0,35.6423,35.6499,35.6119,35.6271,48330.0
2018-08-20 10:45:00,46.77,46.79,46.74,46.75,36730.0,35.6271,35.6423,35.6042,35.6119,36730.0
2018-08-20 10:50:00,46.76,46.8,46.75,46.78,36926.0,35.6195,35.6499,35.6119,35.6347,36926.0
2018-08-20 10:55:00,46.78,46.83,46.76,46.82,62200.0,35.6347,35.6728,35.6195,35.6652,62200.0
2018-08-20 11:00:00,46.82,46.86,46.79,46.8,40278.0,35.6652,35.6956,35.6423,35.6499,40278.0
2018-08-20 11:05:00,46.8,46.81,46.77,46.8,27889.0,35.6499,35.6576,35.6271,35.6499,27889.0
2018-08-20 11:10:00,46.8,46.83,46.78,46.82,37101.0,35.6499,35.6728,35.6347,35.6652,37101.0
2018-08-20 11:15:00,46.82,46.82,46.77,46.78,25750.0,35.6652,35.6652,35.6271,35.6347,25750.0
2018-08-20 11:20:00,46.77,46.8,46.77,46.8,24502.0,35.6271,35.6499,35.6271,35.6499,24502.0
2018-08-20 11:25:00,46.8,46.81,46.71,46.72,26866.0,35.6499,35.6576,35.5814,35.589,26866.0
2018-08-20 11:30:00,46.71,46.72,46.68,46.69,20155.0,35.5814,35.589,35.5585,35.5661,20155.0
2018-08-20 11:35:00,46.69,46.71,46.68,46.69,27467.0,35.5661,35.5814,35.5585,35.5661,27467.0
2018-08-20 11:40:00,46.69,46.69,46.63,46.67,29006.0,35.5661,35.5661,35.5204,35.5509,29006.0
2018-08-20 11:45:00,46.66,46.72,46.66,46.71,27376.0,35.5433,35.589,35.5433,35.5814,27376.0
2018-08-20 11:50:00,46.71,46.71,46.68,46.7,29895.0,35.5814,35.5814,35.5585,35.5738,29895.0
2018-08-20 11:55:00,46.7,46.71,46.66,46.71,27844.0,35.5738,35.5814,35.5433,35.5814,27844.0
2018-08-20 12:00:00,46.7,46.73,46.69,46.72,24275.0,35.5738,35.5966,35.5661,35.589,24275.0
2018-08-20 12:05:00,46.71,46.72,46.68,46.71,41791.0,35.5814,35.589,35.5585,35.5814,41791.0
2018-08-20 12:10:00,46.71,46.73,46.69,46.69,36985.0,35.5814,35.5966,35.5661,35.5661,36985.0
2018-08-20 12:15:00,46.7,46.74,46.68,46.73,16513.0,35.5738,35.6042,35.5585,35.5966,16513.0
2018-08-20 12:20:00,46.73,46.74,46.71,46.72,47998.0,35.5966,35.6042,35.5814,35.589,47998.0
2018-08-20 12:25:00,46.72,46.72,46.66,46.69,41039.0,35.589,35.589,35.5433,35.5661,41039.0
2018-08-20 12:30:00,46.69,46.74,46.69,46.73,39949.0,35.5661,35.6042,35.5661,35.5966,39949.0
2018-08-20 12:35:00,46.73,46.75,46.72,46.73,14595.0,35.5966,35.6119,35.589,35.5966,14595.0
2018-08-20 12:40:00,46.73,46.74,46.68,46.69,34190.0,35.5966,35.6042,35.5585,35.5661,34190.0
2018-08-20 12:45:00,46.69,46.72,46.68,46.71,28633.0,35.5661,35.589,35.5585,35.5814,28633.0
2018-08-20 12:50:00,46.71,46.71,46.68,46.69,26410.0,35.5814,35.5814,35.5585,35.5661,26410.0
2018-08-20 12:55:00,46.7,46.7,46.63,46.63,84748.0,35.5738,35.5738,35.5204,35.5204,84748.0
2018-08-20 13:00:00,46.64,46.64,46.61,46.63,17492.0,35.5281,35.5281,35.5052,35.5204,17492.0
2018-08-20 13:05:00,46.62,46.65,46.6,46.61,24279.0,35.5128,35.5357,35.4976,35.5052,24279.0
2018-08-20 13:10:00,46.62,46.64,46.6,46.64,16682.0,35.5128,35.5281,35.4976,35.5281,16682.0
2018-08-20 13:15:00,46.64,46.7,46.63,46.69,19514.0,35.5281,35.5738,35.5204,35.5661,19514.0
2018-08-20 13:20:00,46.69,46.69,46.63,46.64,23523.0,35.5661,35.5661,35.5204,35.5281,23523.0
2018-08-20 13:25:00,46.64,46.65,46.62,46.65,20684.0,35.5281,35.5357,35.5128,35.5357,20684.0
2018-08-20 13:30:00,46.65,46.67,46.64,46.65,18600.0,35.5357,35.5509,35.5281,35.5357,18600.0
2018-08-20 13:35:00,46.65,46.65,46.62,46.63,32143.0,35.5357,35.5357,35.5128,35.5204,32143.0
2018-08-20 13:40:00,46.62,46.65,46.62,46.65,13904.0,35.5128,35.5357,35.5128,35.5357,13904.0
2018-08-20 13:45:00,46.64,46.66,46.62,46.66,21862.0,35.5281,35.5433,35.5128,35.5433,21862.0
2018-08-20 13:50:00,46.65,46.67,46.65,46.67,13675.0,35.5357,35.5509,35.5357,35.5509,13675.0
2018-08-20 13:55:00,46.67,46.7,46.64,46.66,42041.0,35.5509,35.5738,35.5281,35.5433,42041.0
2018-08-20 14:00:00,46.66,46.69,46.65,46.69,17122.0,35.5433,35.5661,35.5357,35.5661,17122.0
2018-08-20 14:05:00,46.69,46.71,46.68,46.7,26938.0,35.5661,35.5814,35.5585,35.5738,26938.0
2018-08-20 14:10:00,46.7,46.72,46.69,46.71,26126.0,35.5738,35.589,35.5661,35.5814,26126.0
2018-08-20 14:15:00,46.71,46.72,46.69,46.71,20191.0,35.5814,35.589,35.5661,35.5814,20191.0
2018-08-20 14:20:00,46.7,46.71,46.64,46.64,29917.0,35.5738,35.5814,35.5281,35.5281,29917.0
2018-08-20 14:25:00,46.65,46.65,46.59,46.59,24545.0,35.5357,35.5357,35.49,35.49,24545.0
2018-08-20 14:30:00,46.59,46.6,46.56,46.56,31339.0,35.49,35.4976,35.4671,35.4671,31339.0
2018-08-20 14:35:00,46.56,46.59,46.55,46.58,31213.0,35.4671,35.49,35.4595,35.4824,31213.0
2018-08-20 14:40:00,46.58,46.6,46.56,46.6,53687.0,35.4824,35.4976,35.4671,35.4976,53687.0
2018-08-20 14:45:00,46.6,46.62,46.59,46.62,27598.0,35.4976,35.5128,35.49,35.5128,27598.0
2018-08-20 14:50:00,46.61,46.63,46.6,46.63,44059.0,35.5052,35.5204,35.4976,35.5204,44059.0
2018-08-20 14:55:00,46.63,46.65,46.62,46.63,27775.0,35.5204,35.5357,35.5128,35.5204,27775.0
2018-08-20 15:00:00,46.64,46.66,46.61,46.66,26669.0,35.5281,35.5433,35.5052,35.5433,26669.0
2018-08-20 15:05:00,46.65,46.67,46.64,46.66,34818.0,35.5357,35.5509,35.5281,35.5433,34818.0
2018-08-20 15:10:00,46.65,46.66,46.61,46.64,29402.0,35.5357,35.5433,35.5052,35.5281,29402.0
2018-08-20 15:15:00,46.64,46.65,46.62,46.64,22644.0,35.5281,35.5357,35.5128,35.5281,22644.0
2018-08-20 15:20:00,46.64,46.66,46.61,46.65,36266.0,35.5281,35.5433,35.5052,35.5357,36266.0
2018-08-20 15:25:00,46.65,46.67,46.62,46.66,38012.0,35.5357,35.5509,35.5128,35.5433,38012.0
2018-08-20 15:30:00,46.66,46.66,46.62,46.65,45453.0,35.5433,35.5433,35.5128,35.5357,45453.0
2018-08-20 15:35:00,46.65,46.67,46.64,46.66,48630.0,35.5357,35.5509,35.5281,35.5433,48630.0
2018-08-20 15:40:00,46.66,46.67,46.64,46.66,46158.0,35.5433,35.5509,35.5281,35.5433,46158.0
2018-08-20 15:45:00,46.66,46.67,46.63,46.63,74413.0,35.5433,35.5509,35.5204,35.5204,74413.0
2018-08-20 15:50:00,46.63,46.65,46.62,46.63,85586.0,35.5204,35.5357,35.5128,35.5204,85586.0
2018-08-20 15:55:00,46.62,46.63,46.59,46.62,286979.0,35.5128,35.5204,35.49,35.5128,286979.0
2018-08-21 09:30:00,46.51,46.57,46.35,46.38,163466.0,35.429,35.4747,35.3071,35.33,163466.0
2018-08-21 09:35:00,46.38,46.47,46.36,46.46,94524.0,35.33,35.3986,35.3148,35.3909,94524.0
2018-08-21 09:40:00,46.45,46.46,46.3,46.3,66939.0,35.3833,35.3909,35.2691,35.2691,66939.0
2018-08-21 09:45:00,46.3,46.35,46.27,46.27,75149.0,35.2691,35.3071,35.2462,35.2462,75149.0
2018-08-21 09:50:00,46.27,46.28,46.17,46.19,79113.0,35.2462,35.2538,35.17,35.1853,79113.0
2018-08-21 09:55:00,46.18,46.25,46.15,46.25,82349.0,35.1777,35.231,35.1548,35.231,82349.0
2018-08-21 10:00:00,46.25,46.26,46.19,46.21,31296.0,35.231,35.2386,35.1853,35.2005,31296.0
2018-08-21 10:05:00,46.2,46.21,46.15,46.18,70522.0,35.1929,35.2005,35.1548,35.1777,70522.0
2018-08-21 10:10:00,46.18,46.2,46.13,46.14,57429.0,35.1777,35.1929,35.1396,35.1472,57429.0
2018-08-21 10:15:00,46.14,46.14,46.06,46.1,72865.0,35.1472,35.1472,35.0862,35.1167,72865.0
2018-08-21 10:20:00,46.1,46.14,46.07,46.14,52519.0,35.1167,35.1472,35.0939,35.1472,52519.0
2018-08-21 10:25:00,46.14,46.19,46.1,46.12,57404.0,35.1472,35.1853,35.1167,35.1319,57404.0
2018-08-21 10:30:00,46.13,46.14,46.07,46.08,56625.0,35.1396,35.1472,35.0939,35.1015,56625.0
2018-08-21 10:35:00,46.08,46.11,46.07,46.09,51497.0,35.1015,35.1243,35.0939,35.1091,51497.0
2018-08-21 10:40:00,46.1,46.1,46.02,46.03,77795.0,35.1167,35.1167,35.0558,35.0634,77795.0
2018-08-21 10:45:00,46.03,46.05,45.99,46.0,75740.0,35.0634,35.0786,35.0329,35.0405,75740.0
2018-08-21 10:50:00,46.01,46.02,45.99,46.0,62392.0,35.0482,35.0558,35.0329,35.0405,62392.0
2018-08-21 10:55:00,46.0,46.01,45.93,46.0,86563.0,35.0405,35.0482,34.9872,35.0405,86563.0
2018-08-21 11:00:00,46.0,46.02,45.98,46.0,39814.0,35.0405,35.0558,35.0253,35.0405,39814.0
2018-08-21 11:05:00,46.0,46.0,45.94,45.95,49874.0,35.0405,35.0405,34.9948,35.0024,49874.0
2018-08-21 11:10:00,45.95,46.05,45.94,46.05,82971.0,35.0024,35.0786,34.9948,35.0786,82971.0
2018-08-21 11:15:00,46.05,46.08,46.04,46.07,48582.0,35.0786,35.1015,35.071,35.0939,48582.0
2018-08-21 11:20:00,46.07,46.13,46.05,46.11,52791.0,35.0939,35.1396,35.0786,35.1243,52791.0
2018-08-21 11:25:00,46.1,46.1,46.08,46.09,29596.0,35.1167,35.1167,35.1015,35.1091,29596.0
2018-08-21 11:30:00,46.09,46.12,46.02,46.03,48383.0,35.1091,35.1319,35.0558,35.0634,48383.0
2018-08-21 11:35:00,46.04,46.04,45.99,46.0,27345.0,35.071,35.071,35.0329,35.0405,27345.0
2018-08-21 11:40:00,46.0,46.03,45.99,46.02,47348.0,35.0405,35.0634,35.0329,35.0558,47348.0
2018-08-21 11:45:00,46.01,46.02,45.95,45.96,39968.0,35.0482,35.0558,35.0024,35.0101,39968.0
2018-08-21 11:50:00,45.96,45.96,45.94,45.94,55150.0,35.0101,35.0101,34.9948,34.9948,55150.0
2018-08-21 11:55:00,45.94,45.97,45.94,45.97,64782.0,34.9948,35.0177,34.9948,35.0177,64782.0
2018-08-21 12:00:00,45.97,45.99,45.95,45.96,21972.0,35.0177,35.0329,35.0024,35.0101,21972.0
2018-08-21 12:05:00,45.96,46.01,45.96,45.98,41143.0,35.0101,35.0482,35.0101,35.0253,41143.0
2018-08-21 12:10:00,45.99,46.01,45.98,46.0,21093.0,35.0329,35.0482,35.0253,35.0405,21093.0
2018-08-21 12:15:00,46.0,46.0,45.98,46.0,14416.0,35.0405,35.0405,35.0253,35.0405,14416.0
2018-08-21 12:20:00,46.0,46.01,45.96,45.97,29772.0,35.0405,35.0482,35.0101,35.0177,29772.0
2018-08-21 12:25:00,45.97,45.98,45.94,45.98,54853.0,35.0177,35.0253,34.9948,35.0253,54853.0
2018-08-21 12:30:00,45.98,46.0,45.97,45.98,34298.0,35.0253,35.0405,35.0177,35.0253,34298.0
2018-08-21 12:35:00,45.99,46.01,45.96,45.96,34104.0,35.0329,35.0482,35.0101,35.0101,34104.0
2018-08-21 12:40:00,45.97,45.98,45.96,45.97,24248.0,35.0177,35.0253,35.0101,35.0177,24248.0
2018-08-21 12:45:00,45.97,45.98,45.95,45.95,26187.0,35.0177,35.0253,35.0024,35.0024,26187.0
2018-08-21 12:50:00,45.95,46.01,45.95,46.0,40335.0,35.0024,35.0482,35.0024,35.0405,40335.0
2018-08-21 12:55:00,46.0,46.04,45.99,46.04,60614.0,35.0405,35.071,35.0329,35.071,60614.0
2018-08-21 13:00:00,46.04,46.04,45.98,46.0,46967.0,35.071,35.071,35.0253,35.0405,46967.0
2018-08-21 13:05:00,45.99,46.0,45.98,45.98,21513.0,35.0329,35.0405,35.0253,35.0253,21513.0
2018-08-21 13:10:00,45.99,46.0,45.98,46.0,18566.0,35.0329,35.0405,35.0253,35.0405,18566.0
2018-08-21 13:15:00,45.99,46.0,45.98,45.98,34753.0,35.0329,35.0405,35.0253,35.0253,34753.0
2018-08-21 13:20:00,45.98,45.99,45.97,45.99,44162.0,35.0253,35.0329,35.0177,35.0329,44162.0
2018-08-21 13:25:00,45.98,46.01,45.98,46.0,29946.0,35.0253,35.0482,35.0253,35.0405,29946.0
2018-08-21 13:30:00,46.01,46.01,45.98,45.99,33942.0,35.0482,35.0482,35.0253,35.0329,33942.0
2018-08-21 13:35:00,45.99,46.01,45.98,46.01,36613.0,35.0329,35.0482,35.0253,35.0482,36613.0
2018-08-21 13:40:00,46.01,46.01,45.99,46.0,19579.0,35.0482,35.0482,35.0329,35.0405,19579.0
2018-08-21 13:45:00,46.0,46.0,45.97,45.98,48553.0,35.0405,35.0405,35.0177,35.0253,48553.0
2018-08-21 13:50:00,45.98,45.99,45.97,45.97,27009.0,35.0253,35.0329,35.0177,35.0177,27009.0
2018-08-21 13:55:00,45.97,45.99,45.97,45.98,16779.0,35.0177,35.0329,35.0177,35.0253,16779.0
2018-08-21 14:00:00,45.99,46.03,45.98,46.01,40164.0,35.0329,35.0634,35.0253,35.0482,40164.0
2018-08-21 14:05:00,46.01,46.02,45.98,45.99,25862.0,35.0482,35.0558,35.0253,35.0329,25862.0
2018-08-21 14:10:00,45.99,46.04,45.98,46.03,50878.0,35.0329,35.071,35.0253,35.0634,50878.0
2018-08-21 14:15:00,46.04,46.06,46.03,46.06,65977.0,35.071,35.0862,35.0634,35.0862,65977.0
2018-08-21 14:20:00,46.06,46.07,46.04,46.05,35535.0,35.0862,35.0939,35.071,35.0786,35535.0
2018-08-21 14:25:00,46.06,46.09,46.05,46.08,44151.0,35.0862,35.1091,35.0786,35.1015,44151.0
2018-08-21 14:30:00,46.08,46.09,46.06,46.06,28312.0,35.1015,35.1091,35.0862,35.0862,28312.0
2018-08-21 14:35:00,46.06,46.06,46.04,46.05,30824.0,35.0862,35.0862,35.071,35.0786,30824.0
2018-08-21 14:40:00,46.04,46.05,46.03,46.04,41655.0,35.071,35.0786,35.0634,35.071,41655.0
2018-08-21 14:45:00,46.03,46.05,46.03,46.04,54660.0,35.0634,35.0786,35.0634,35.071,54660.0
2018-08-21 14:50:00,46.04,46.06,46.03,46.05,97398.0,35.071,35.0862,35.0634,35.0786,97398.0
2018-08-21 14:55:00,46.06,46.12,46.05,46.09,113136.0,35.0862,35.1319,35.0786,35.1091,113136.0
2018-08-21 15:00:00,46.09,46.12,46.09,46.11,53104.0,35.1091,35.1319,35.1091,35.1243,53104.0
2018-08-21 15:05:00,46.11,46.12,46.08,46.11,56806.0,35.1243,35.1319,35.1015,35.1243,56806.0
2018-08-21 15:10:00,46.11,46.11,46.09,46.09,30809.0,35.1243,35.1243,35.1091,35.1091,30809.0
2018-08-21 15:15:00,46.09,46.13,46.09,46.09,59184.0,35.1091,35.1396,35.1091,35.1091,59184.0
2018-08-21 15:20:00,46.1,46.11,46.07,46.07,49155.0,35.1167,35.1243,35.0939,35.0939,49155.0
2018-08-21 15:25:00,46.07,46.12,46.07,46.11,99566.0,35.0939,35.1319,35.0939,35.1243,99566.0
2018-08-21 15:30:00,46.1,46.11,46.04,46.07,99416.0,35.1167,35.1243,35.071,35.0939,99416.0
2018-08-21 15:35:00,46.08,46.09,46.05,46.05,68171.0,35.1015,35.1091,35.0786,35.0786,68171.0
2018-08-21 15:40:00,46.05,46.08,46.04,46.06,77311.0,35.0786,35.1015,35.071,35.0862,77311.0
2018-08-21 15:45:00,46.06,46.06,46.02,46.04,101824.0,35.0862,35.0862,35.0558,35.071,101824.0
2018-08-21 15:50:00,46.03,46.07,46.03,46.05,137211.0,35.0634,35.0939,35.0634,35.0786,137211.0
2018-08-21 15:55:00,46.05,46.06,45.99,45.99,377784.0,35.0786,35.0862,35.0329,35.0329,377784.0
2018-08-22 09:30:00,45.99,46.0,45.7,45.72,256079.0,35.0329,35.0405,34.812,34.8272,256079.0
2018-08-22 09:35:00,45.72,45.83,45.7,45.8,113803.0,34.8272,34.911,34.812,34.8882,113803.0
2018-08-22 09:40:00,45.81,45.92,45.81,45.89,86889.0,34.8958,34.9796,34.8958,34.9567,86889.0
2018-08-22 09:45:00,45.9,45.9,45.79,45.84,138793.0,34.9644,34.9644,34.8806,34.9187,138793.0
2018-08-22 09:50:00,45.84,45.87,45.74,45.77,81151.0,34.9187,34.9415,34.8425,34.8653,81151.0
2018-08-22 09:55:00,45.76,45.79,45.63,45.63,80936.0,34.8577,34.8806,34.7587,34.7587,80936.0
2018-08-22 10:00:00,45.62,45.65,45.59,45.63,77262.0,34.7511,34.7739,34.7282,34.7587,77262.0
2018-08-22 10:05:00,45.63,45.68,45.58,45.6,49869.0,34.7587,34.7968,34.7206,34.7358,49869.0
2018-08-22 10:10:00,45.6,45.7,45.59,45.61,63874.0,34.7358,34.812,34.7282,34.7435,63874.0
2018-08-22 10:15:00,45.61,45.71,45.59,45.59,46832.0,34.7435,34.8196,34.7282,34.7282,46832.0
2018-08-22 10:20:00,45.59,45.62,45.56,45.61,64468.0,34.7282,34.7511,34.7054,34.7435,64468.0
2018-08-22 10:25:00,45.61,45.64,45.58,45.6,46787.0,34.7435,34.7663,34.7206,34.7358,46787.0
2018-08-22 10:30:00,45.59,45.59,45.51,45.57,168649.0,34.7282,34.7282,34.6673,34.713,168649.0
2018-08-22 10:35:00,45.58,45.61,45.57,45.59,36216.0,34.7206,34.7435,34.713,34.7282,36216.0
2018-08-22 10:40:00,45.58,45.61,45.57,45.57,72037.0,34.7206,34.7435,34.713,34.713,72037.0
2018-08-22 10:45:00,45.58,45.6,45.56,45.59,124703.0,34.7206,34.7358,34.7054,34.7282,124703.0
2018-08-22 10:50:00,45.59,45.61,45.49,45.51,203785.0,34.7282,34.7435,34.652,34.6673,203785.0
2018-08-22 10:55:00,45.52,45.55,45.5,45.52,37129.0,34.6749,34.6977,34.6597,34.6749,37129.0
2018-08-22 11:00:00,45.51,45.52,45.48,45.49,69189.0,34.6673,34.6749,34.6444,34.652,69189.0
2018-08-22 11:05:00,45.49,45.51,45.48,45.49,29534.0,34.652,34.6673,34.6444,34.652,29534.0
2018-08-22 11:10:00,45.49,45.51,45.48,45.5,72093.0,34.652,34.6673,34.6444,34.6597,72093.0
2018-08-22 11:15:00,45.49,45.49,45.45,45.46,50712.0,34.652,34.652,34.6216,34.6292,50712.0
2018-08-22 11:20:00,45.45,45.46,45.43,45.45,51476.0,34.6216,34.6292,34.6063,34.6216,51476.0
2018-08-22 11:25:00,45.45,45.45,45.43,45.43,74549.0,34.6216,34.6216,34.6063,34.6063,74549.0
2018-08-22 11:30:00,45.43,45.46,45.41,45.41,102113.0,34.6063,34.6292,34.5911,34.5911,102113.0
2018-08-22 11:35:00,45.41,45.42,45.36,45.38,75118.0,34.5911,34.5987,34.553,34.5683,75118.0
2018-08-22 11:40:00,45.38,45.38,45.35,45.35,46812.0,34.5683,34.5683,34.5454,34.5454,46812.0
2018-08-22 11:45:00,45.36,45.37,45.3,45.31,43814.0,34.553,34.5606,34.5073,34.5149,43814.0
2018-08-22 11:50:00,45.31,45.31,45.24,45.25,96385.0,34.5149,34.5149,34.4616,34.4692,96385.0
2018-08-22 11:55:00,45.25,45.25,45.13,45.13,179116.0,34.4692,34.4692,34.3778,34.3778,179116.0
2018-08-22 12:00:00,45.15,45.23,45.14,45.18,88964.0,34.393,34.454,34.3854,34.4159,88964.0
2018-08-22 12:05:00,45.18,45.18,45.1,45.11,79261.0,34.4159,34.4159,34.355,34.3626,79261.0
2018-08-22 12:10:00,45.11,45.22,45.1,45.2,67221.0,34.3626,34.4464,34.355,34.4311,67221.0
2018-08-22 12:15:00,45.19,45.21,45.1,45.1,114798.0,34.4235,34.4388,34.355,34.355,114798.0
2018-08-22 12:20:00,45.11,45.16,45.09,45.13,82932.0,34.3626,34.4007,34.3473,34.3778,82932.0
2018-08-22 12:25:00,45.12,45.15,45.08,45.14,66604.0,34.3702,34.393,34.3397,34.3854,66604.0
2018-08-22 12:30:00,45.14,45.15,45.11,45.13,54875.0,34.3854,34.393,34.3626,34.3778,54875.0
2018-08-22 12:35:00,45.14,45.16,45.12,45.16,58562.0,34.3854,34.4007,34.3702,34.4007,58562.0
2018-08-22 12:40:00,45.16,45.19,45.15,45.16,42449.0,34.4007,34.4235,34.393,34.4007,42449.0
2018-08-22 12:45:00,45.16,45.2,45.16,45.19,83802.0,34.4007,34.4311,34.4007,34.4235,83802.0
2018-08-22 12:50:00,45.19,45.21,45.17,45.21,76182.0,34.4235,34.4388,34.4083,34.4388,76182.0
2018-08-22 12:55:00,45.2,45.22,45.19,45.19,38457.0,34.4311,34.4464,34.4235,34.4235,38457.0
2018-08-22 13:00:00,45.2,45.21,45.12,45.13,101428.0,34.4311,34.4388,34.3702,34.3778,101428.0
2018-08-22 13:05:00,45.13,45.15,45.11,45.12,75418.0,34.3778,34.393,34.3626,34.3702,75418.0
2018-08-22 13:10:00,45.12,45.13,45.11,45.13,52511.0,34.3702,34.3778,34.3626,34.3778,52511.0
2018-08-22 13:15:00,45.13,45.16,45.12,45.13,86385.0,34.3778,34.4007,34.3702,34.3778,86385.0
2018-08-22 13:20:00,45.14,45.15,45.13,45.15,44213.0,34.3854,34.393,34.3778,34.393,44213.0
2018-08-22 13:25:00,45.15,45.17,45.14,45.16,52581.0,34.393,34.4083,34.3854,34.4007,52581.0
2018-08-22 13:30:00,45.16,45.2,45.16,45.19,68147.0,34.4007,34.4311,34.4007,34.4235,68147.0
2018-08-22 13:35:00,45.19,45.21,45.16,45.16,53928.0,34.4235,34.4388,34.4007,34.4007,53928.0
2018-08-22 13:40:00,45.17,45.19,45.16,45.19,53210.0,34.4083,34.4235,34.4007,34.4235,53210.0
2018-08-22 13:45:00,45.19,45.25,45.18,45.24,94249.0,34.4235,34.4692,34.4159,34.4616,94249.0
2018-08-22 13:50:00,45.25,45.25,45.21,45.21,54109.0,34.4692,34.4692,34.4388,34.4388,54109.0
2018-08-22 13:55:00,45.21,45.24,45.2,45.23,150122.0,34.4388,34.4616,34.4311,34.454,150122.0
2018-08-22 14:00:00,45.23,45.3,45.23,45.27,122167.0,34.454,34.5073,34.454,34.4845,122167.0
2018-08-22 14:05:00,45.29,45.3,45.26,45.26,69556.0,34.4997,34.5073,34.4768,34.4768,69556.0
2018-08-22 14:10:00,45.27,45.28,45.26,45.27,54205.0,34.4845,34.4921,34.4768,34.4845,54205.0
2018-08-22 14:15:00,45.27,45.31,45.25,45.27,88458.0,34.4845,34.5149,34.4692,34.4845,88458.0
2018-08-22 14:20:00,45.27,45.32,45.25,45.32,40884.0,34.4845,34.5225,34.4692,34.5225,40884.0
2018-08-22 14:25:00,45.31,45.36,45.31,45.35,56649.0,34.5149,34.553,34.5149,34.5454,56649.0
2018-08-22 14:30:00,45.35,45.37,45.32,45.35,57350.0,34.5454,34.5606,34.5225,34.5454,57350.0
2018-08-22 14:35:00,45.34,45.36,45.28,45.3,60478.0,34.5378,34.553,34.4921,34.5073,60478.0
2018-08-22 14:40:00,45.3,45.32,45.29,45.32,17790.0,34.5073,34.5225,34.4997,34.5225,17790.0
2018-08-22 14:45:00,45.32,45.34,45.31,45.33,19699.0,34.5225,34.5378,34.5149,34.5302,19699.0
2018-08-22 14:50:00,45.33,45.33,45.26,45.26,36355.0,34.5302,34.5302,34.4768,34.4768,36355.0
2018-08-22 14:55:00,45.27,45.27,45.26,45.27,31052.0,34.4845,34.4845,34.4768,34.4845,31052.0
2018-08-22 15:00:00,45.26,45.27,45.19,45.2,70144.0,34.4768,34.4845,34.4235,34.4311,70144.0
2018-08-22 15:05:00,45.2,45.2,45.17,45.18,106156.0,34.4311,34.4311,34.4083,34.4159,106156.0
2018-08-22 15:10:00,45.18,45.19,45.12,45.15,77345.0,34.4159,34.4235,34.3702,34.393,77345.0
2018-08-22 15:15:00,45.15,45.16,45.12,45.14,52158.0,34.393,34.4007,34.3702,34.3854,52158.0
2018-08-22 15:20:00,45.14,45.15,45.09,45.09,82943.0,34.3854,34.393,34.3473,34.3473,82943.0
2018-08-22 15:25:00,45.09,45.11,45.08,45.09,44043.0,34.3473,34.3626,34.3397,34.3473,44043.0
2018-08-22 15:30:00,45.09,45.11,45.09,45.1,86710.0,34.3473,34.3626,34.3473,34.355,86710.0
2018-08-22 15:35:00,45.11,45.12,45.1,45.11,105613.0,34.3626,34.3702,34.355,34.3626,105613.0
2018-08-22 15:40:00,45.11,45.13,45.09,45.13,144636.0,34.3626,34.3778,34.3473,34.3778,144636.0
2018-08-22 15:45:00,45.12,45.21,45.12,45.18,133219.0,34.3702,34.4388,34.3702,34.4159,133219.0
2018-08-22 15:50:00,45.19,45.22,45.17,45.22,256101.0,34.4235,34.4464,34.4083,34.4464,256101.0
2018-08-22 15:55:00,45.22,45.28,45.21,45.26,415680.0,34.4464,34.4921,34.4388,34.4768,415680.0
2018-08-23 09:30:00,45.27,45.29,45.12,45.21,169357.0,34.4845,34.4997,34.3702,34.4388,169357.0
2018-08-23 09:35:00,45.21,45.27,45.17,45.23,122728.0,34.4388,34.4845,34.4083,34.454,122728.0
2018-08-23 09:40:00,45.23,45.27,45.2,45.25,77321.0,34.454,34.4845,34.4311,34.4692,77321.0
2018-08-23 09:45:00,45.26,45.26,45.16,45.17,67721.0,34.4768,34.4768,34.4007,34.4083,67721.0
2018-08-23 09:50:00,45.16,45.21,45.09,45.1,130987.0,34.4007,34.4388,34.3473,34.355,130987.0
2018-08-23 09:55:00,45.1,45.22,45.08,45.22,65010.0,34.355,34.4464,34.3397,34.4464,65010.0
2018-08-23 10:00:00,45.21,45.26,45.19,45.25,126214.0,34.4388,34.4768,34.4235,34.4692,126214.0
2018-08-23 10:05:00,45.25,45.27,45.2,45.21,101200.0,34.4692,34.4845,34.4311,34.4388,101200.0
2018-08-23 10:10:00,45.2,45.23,45.17,45.2,56047.0,34.4311,34.454,34.4083,34.4311,56047.0
2018-08-23 10:15:00,45.2,45.25,45.16,45.25,40321.0,34.4311,34.4692,34.4007,34.4692,40321.0
2018-08-23 10:20:00,45.24,45.26,45.19,45.22,66933.0,34.4616,34.4768,34.4235,34.4464,66933.0
2018-08-23 10:25:00,45.23,45.27,45.22,45.24,54179.0,34.454,34.4845,34.4464,34.4616,54179.0
2018-08-23 10:30:00,45.24,45.27,45.2,45.25,60705.0,34.4616,34.4845,34.4311,34.4692,60705.0
2018-08-23 10:35:00,45.24,45.26,45.19,45.23,89841.0,34.4616,34.4768,34.4235,34.454,89841.0
2018-08-23 10:40:00,45.23,45.24,45.21,45.23,33265.0,34.454,34.4616,34.4388,34.454,33265.0
2018-08-23 10:45:00,45.23,45.24,45.17,45.2,52621.0,34.454,34.4616,34.4083,34.4311,52621.0
2018-08-23 10:50:00,45.2,45.24,45.16,45.18,51783.0,34.4311,34.4616,34.4007,34.4159,51783.0
2018-08-23 10:55:00,45.17,45.24,45.17,45.22,25592.0,34.4083,34.4616,34.4083,34.4464,25592.0
2018-08-23 11:00:00,45.22,45.24,45.19,45.2,54518.0,34.4464,34.4616,34.4235,34.4311,54518.0
2018-08-23 11:05:00,45.2,45.26,45.16,45.23,73821.0,34.4311,34.4768,34.4007,34.454,73821.0
2018-08-23 11:10:00,45.23,45.26,45.21,45.26,33328.0,34.454,34.4768,34.4388,34.4768,33328.0
2018-08-23 11:15:00,45.26,45.31,45.24,45.3,147770.0,34.4768,34.5149,34.4616,34.5073,147770.0
2018-08-23 11:20:00,45.3,45.34,45.23,45.24,61071.0,34.5073,34.5378,34.454,34.4616,61071.0
2018-08-23 11:25:00,45.23,45.26,45.2,45.25,27603.0,34.454,34.4768,34.4311,34.4692,27603.0
2018-08-23 11:30:00,45.25,45.27,45.23,45.26,40043.0,34.4692,34.4845,34.454,34.4768,40043.0
2018-08-23 11:35:00,45.26,45.31,45.24,45.3,130530.0,34.4768,34.5149,34.4616,34.5073,130530.0
2018-08-23 11:40:00,45.31,45.42,45.28,45.42,301764.0,34.5149,34.5987,34.4921,34.5987,301764.0
2018-08-23 11:45:00,45.41,45.49,45.4,45.44,89797.0,34.5911,34.652,34.5835,34.614,89797.0
2018-08-23 11:50:00,45.44,45.44,45.31,45.31,127859.0,34.614,34.614,34.5149,34.5149,127859.0
2018-08-23 11:55:00,45.32,45.32,45.27,45.3,42194.0,34.5225,34.5225,34.4845,34.5073,42194.0
2018-08-23 12:00:00,45.29,45.31,45.22,45.22,45195.0,34.4997,34.5149,34.4464,34.4464,45195.0
2018-08-23 12:05:00,45.22,45.24,45.16,45.19,35027.0,34.4464,34.4616,34.4007,34.4235,35027.0
2018-08-23 12:10:00,45.19,45.2,45.16,45.19,9273.0,34.4235,34.4311,34.4007,34.4235,9273.0
2018-08-23 12:15:00,45.19,45.21,45.17,45.18,19368.0,34.4235,34.4388,34.4083,34.4159,19368.0
2018-08-23 12:20:00,45.17,45.18,45.14,45.15,55675.0,34.4083,34.4159,34.3854,34.393,55675.0
2018-08-23 12:25:00,45.15,45.16,45.12,45.16,15689.0,34.393,34.4007,34.3702,34.4007,15689.0
2018-08-23 12:30:00,45.16,45.16,45.13,45.15,11217.0,34.4007,34.4007,34.3778,34.393,11217.0
2018-08-23 12:35:00,45.15,45.2,45.14,45.2,27672.0,34.393,34.4311,34.3854,34.4311,27672.0
2018-08-23 12:40:00,45.2,45.21,45.16,45.18,32491.0,34.4311,34.4388,34.4007,34.4159,32491.0
2018-08-23 12:45:00,45.17,45.21,45.16,45.19,20745.0,34.4083,34.4388,34.4007,34.4235,20745.0
2018-08-23 12:50:00,45.18,45.2,45.16,45.18,45386.0,34.4159,34.4311,34.4007,34.4159,45386.0
2018-08-23 12:55:00,45.18,45.19,45.16,45.17,11587.0,34.4159,34.4235,34.4007,34.4083,11587.0
2018-08-23 13:00:00,45.17,45.2,45.16,45.18,18321.0,34.4083,34.4311,34.4007,34.4159,18321.0
2018-08-23 13:05:00,45.19,45.24,45.18,45.24,19046.0,34.4235,34.4616,34.4159,34.4616,19046.0
2018-08-23 13:10:00,45.23,45.25,45.23,45.25,33597.0,34.454,34.4692,34.454,34.4692,33597.0
2018-08-23 13:15:00,45.25,45.29,45.24,45.26,59750.0,34.4692,34.4997,34.4616,34.4768,59750.0
2018-08-23 13:20:00,45.26,45.27,45.23,45.26,24665.0,34.4768,34.4845,34.454,34.4768,24665.0
2018-08-23 13:25:00,45.26,45.26,45.23,45.25,19008.0,34.4768,34.4768,34.454,34.4692,19008.0
2018-08-23 13:30:00,45.25,45.25,45.21,45.22,34015.0,34.4692,34.4692,34.4388,34.4464,34015.0
2018-08-23 13:35:00,45.22,45.22,45.17,45.17,28688.0,34.4464,34.4464,34.4083,34.4083,28688.0
2018-08-23 13:40:00,45.17,45.17,45.14,45.15,17514.0,34.4083,34.4083,34.3854,34.393,17514.0
2018-08-23 13:45:00,45.16,45.18,45.14,45.17,23206.0,34.4007,34.4159,34.3854,34.4083,23206.0
2018-08-23 13:50:00,45.18,45.18,45.15,45.16,12672.0,34.4159,34.4159,34.393,34.4007,12672.0
2018-08-23 13:55:00,45.16,45.19,45.16,45.18,20722.0,34.4007,34.4235,34.4007,34.4159,20722.0
2018-08-23 14:00:00,45.19,45.19,45.13,45.14,23204.0,34.4235,34.4235,34.3778,34.3854,23204.0
2018-08-23 14:05:00,45.14,45.14,45.1,45.13,27323.0,34.3854,34.3854,34.355,34.3778,27323.0
2018-08-23 14:10:00,45.13,45.16,45.12,45.15,90301.0,34.3778,34.4007,34.3702,34.393,90301.0
2018-08-23 14:15:00,45.16,45.16,45.14,45.15,40059.0,34.4007,34.4007,34.3854,34.393,40059.0
2018-08-23 14:20:00,45.15,45.16,45.13,45.13,37470.0,34.393,34.4007,34.3778,34.3778,37470.0
2018-08-23 14:25:00,45.14,45.15,45.1,45.12,51420.0,34.3854,34.393,34.355,34.3702,51420.0
2018-08-23 14:30:00,45.12,45.16,45.11,45.15,35709.0,34.3702,34.4007,34.3626,34.393,35709.0
2018-08-23 14:35:00,45.15,45.16,45.12,45.13,24997.0,34.393,34.4007,34.3702,34.3778,24997.0
2018-08-23 14:40:00,45.12,45.14,45.11,45.11,32202.0,34.3702,34.3854,34.3626,34.3626,32202.0
2018-08-23 14:45:00,45.12,45.15,45.11,45.13,42327.0,34.3702,34.393,34.3626,34.3778,42327.0
2018-08-23 14:50:00,45.14,45.15,45.11,45.13,52242.0,34.3854,34.393,34.3626,34.3778,52242.0
2018-08-23 14:55:00,45.13,45.16,45.12,45.13,34541.0,34.3778,34.4007,34.3702,34.3778,34541.0
2018-08-23 15:00:00,45.14,45.14,45.1,45.11,27325.0,34.3854,34.3854,34.355,34.3626,27325.0
2018-08-23 15:05:00,45.1,45.13,45.1,45.1,49763.0,34.355,34.3778,34.355,34.355,49763.0
2018-08-23 15:10:00,45.1,45.14,45.1,45.14,43575.0,34.355,34.3854,34.355,34.3854,43575.0
2018-08-23 15:15:00,45.14,45.17,45.12,45.17,60339.0,34.3854,34.4083,34.3702,34.4083,60339.0
2018-08-23 15:20:00,45.17,45.19,45.16,45.16,49454.0,34.4083,34.4235,34.4007,34.4007,49454.0
2018-08-23 15:25:00,45.16,45.17,45.15,45.16,45686.0,34.4007,34.4083,34.393,34.4007,45686.0
2018-08-23 15:30:00,45.15,45.16,45.13,45.14,72141.0,34.393,34.4007,34.3778,34.3854,72141.0
2018-08-23 15:35:00,45.15,45.15,45.12,45.14,61290.0,34.393,34.393,34.3702,34.3854,61290.0
2018-08-23 15:40:00,45.13,45.13,45.06,45.07,81252.0,34.3778,34.3778,34.3245,34.3321,81252.0
2018-08-23 15:45:00,45.07,45.07,45.04,45.04,90918.0,34.3321,34.3321,34.3093,34.3093,90918.0
2018-08-23 15:50:00,45.05,45.09,45.03,45.09,146550.0,34.3169,34.3473,34.3016,34.3473,146550.0
2018-08-23 15:55:00,45.09,45.14,45.05,45.14,355741.0,34.3473,34.3854,34.3169,34.3854,355741.0
2018-08-24 09:30:00,45.17,45.22,45.04,45.07,101211.0,34.4083,34.4464,34.3093,34.3321,101211.0
2018-08-24 09:35:00,45.07,45.13,45.05,45.13,52175.0,34.3321,34.3778,34.3169,34.3778,52175.0
2018-08-24 09:40:00,45.12,45.12,45.06,45.09,32920.0,34.3702,34.3702,34.3245,34.3473,32920.0
2018-08-24 09:45:00,45.11,45.16,45.1,45.11,37712.0,34.3626,34.4007,34.355,34.3626,37712.0
2018-08-24 09:50:00,45.11,45.15,45.08,45.15,44854.0,34.3626,34.393,34.3397,34.393,44854.0
2018-08-24 09:55:00,45.15,45.15,45.06,45.07,60810.0,34.393,34.393,34.3245,34.3321,60810.0
2018-08-24 10:00:00,45.07,45.07,44.93,44.95,192665.0,34.3321,34.3321,34.2255,34.2407,192665.0
2018-08-24 10:05:00,44.95,45.12,44.95,45.09,41980.0,34.2407,34.3702,34.2407,34.3473,41980.0
2018-08-24 10:10:00,45.09,45.14,45.07,45.12,43974.0,34.3473,34.3854,34.3321,34.3702,43974.0
2018-08-24 10:15:00,45.11,45.17,45.08,45.14,39597.0,34.3626,34.4083,34.3397,34.3854,39597.0
2018-08-24 10:20:00,45.13,45.16,45.1,45.1,16240.0,34.3778,34.4007,34.355,34.355,16240.0
2018-08-24 10:25:00,45.1,45.11,45.03,45.03,25716.0,34.355,34.3626,34.3016,34.3016,25716.0
2018-08-24 10:30:00,45.03,45.07,45.01,45.04,38198.0,34.3016,34.3321,34.2864,34.3093,38198.0
2018-08-24 10:35:00,45.04,45.07,45.03,45.07,29721.0,34.3093,34.3321,34.3016,34.3321,29721.0
2018-08-24 10:40:00,45.07,45.11,45.04,45.09,22872.0,34.3321,34.3626,34.3093,34.3473,22872.0
2018-08-24 10:45:00,45.09,45.1,45.04,45.05,32514.0,34.3473,34.355,34.3093,34.3169,32514.0
2018-08-24 10:50:00,45.06,45.09,45.04,45.09,15664.0,34.3245,34.3473,34.3093,34.3473,15664.0
2018-08-24 10:55:00,45.08,45.08,45.04,45.07,15469.0,34.3397,34.3397,34.3093,34.3321,15469.0
2018-08-24 11:00:00,45.07,45.1,45.05,45.1,32160.0,34.3321,34.355,34.3169,34.355,32160.0
2018-08-24 11:05:00,45.09,45.1,45.07,45.07,23554.0,34.3473,34.355,34.3321,34.3321,23554.0
2018-08-24 11:10:00,45.08,45.1,45.05,45.05,33375.0,34.3397,34.355,34.3169,34.3169,33375.0
2018-08-24 11:15:00,45.05,45.1,45.05,45.09,65825.0,34.3169,34.355,34.3169,34.3473,65825.0
2018-08-24 11:20:00,45.08,45.17,45.07,45.16,148327.0,34.3397,34.4083,34.3321,34.4007,148327.0
2018-08-24 11:25:00,45.16,45.16,45.11,45.11,69053.0,34.4007,34.4007,34.3626,34.3626,69053.0
2018-08-24 11:30:00,45.12,45.13,45.1,45.11,162085.0,34.3702,34.3778,34.355,34.3626,162085.0
2018-08-24 11:35:00,45.11,45.2,45.1,45.2,116998.0,34.3626,34.4311,34.355,34.4311,116998.0
2018-08-24 11:40:00,45.2,45.2,45.13,45.14,30107.0,34.4311,34.4311,34.3778,34.3854,30107.0
2018-08-24 11:45:00,45.14,45.14,45.1,45.12,87559.0,34.3854,34.3854,34.355,34.3702,87559.0
2018-08-24 11:50:00,45.12,45.13,45.11,45.11,191282.0,34.3702,34.3778,34.3626,34.3626,191282.0
2018-08-24 11:55:00,45.12,45.12,45.09,45.12,142227.0,34.3702,34.3702,34.3473,34.3702,142227.0
2018-08-24 12:00:00,45.12,45.15,45.11,45.15,103153.0,34.3702,34.393,34.3626,34.393,103153.0
2018-08-24 12:05:00,45.15,45.2,45.14,45.19,146630.0,34.393,34.4311,34.3854,34.4235,146630.0
2018-08-24 12:10:00,45.19,45.21,45.17,45.2,59200.0,34.4235,34.4388,34.4083,34.4311,59200.0
2018-08-24 12:15:00,45.2,45.22,45.16,45.17,89106.0,34.4311,34.4464,34.4007,34.4083,89106.0
2018-08-24 12:20:00,45.17,45.17,45.14,45.15,56975.0,34.4083,34.4083,34.3854,34.393,56975.0
2018-08-24 12:25:00,45.15,45.16,45.13,45.15,64082.0,34.393,34.4007,34.3778,34.393,64082.0
2018-08-24 12:30:00,45.15,45.15,45.12,45.14,55020.0,34.393,34.393,34.3702,34.3854,55020.0
2018-08-24 12:35:00,45.14,45.15,45.12,45.13,74429.0,34.3854,34.393,34.3702,34.3778,74429.0
2018-08-24 12:40:00,45.13,45.15,45.13,45.13,32390.0,34.3778,34.393,34.3778,34.3778,32390.0
2018-08-24 12:45:00,45.14,45.14,45.11,45.12,48293.0,34.3854,34.3854,34.3626,34.3702,48293.0
2018-08-24 12:50:00,45.12,45.12,45.1,45.11,64585.0,34.3702,34.3702,34.355,34.3626,64585.0
2018-08-24 12:55:00,45.12,45.15,45.12,45.13,21774.0,34.3702,34.393,34.3702,34.3778,21774.0
2018-08-24 13:00:00,45.13,45.15,45.12,45.14,76201.0,34.3778,34.393,34.3702,34.3854,76201.0
2018-08-24 13:05:00,45.15,45.15,45.1,45.12,79260.0,34.393,34.393,34.355,34.3702,79260.0
2018-08-24 13:10:00,45.13,45.13,45.11,45.13,37815.0,34.3778,34.3778,34.3626,34.3778,37815.0
2018-08-24 13:15:00,45.13,45.13,45.08,45.1,38327.0,34.3778,34.3778,34.3397,34.355,38327.0
2018-08-24 13:20:00,45.09,45.11,45.06,45.06,25935.0,34.3473,34.3626,34.3245,34.3245,25935.0
2018-08-24 13:25:00,45.06,45.07,45.04,45.05,28425.0,34.3245,34.3321,34.3093,34.3169,28425.0
2018-08-24 13:30:00,45.06,45.06,45.02,45.03,42201.0,34.3245,34.3245,34.294,34.3016,42201.0
2018-08-24 13:35:00,45.03,45.06,45.02,45.05,22272.0,34.3016,34.3245,34.294,34.3169,22272.0
2018-08-24 13:40:00,45.05,45.08,45.04,45.08,72410.0,34.3169,34.3397,34.3093,34.3397,72410.0
2018-08-24 13:45:00,45.09,45.1,45.07,45.07,30294.0,34.3473,34.355,34.3321,34.3321,30294.0
2018-08-24 13:50:00,45.08,45.08,45.06,45.06,43575.0,34.3397,34.3397,34.3245,34.3245,43575.0
2018-08-24 13:55:00,45.07,45.07,45.06,45.06,17112.0,34.3321,34.3321,34.3245,34.3245,17112.0
2018-08-24 14:00:00,45.07,45.07,45.05,45.05,41056.0,34.3321,34.3321,34.3169,34.3169,41056.0
2018-08-24 14:05:00,45.05,45.06,45.04,45.04,68072.0,34.3169,34.3245,34.3093,34.3093,68072.0
2018-08-24 14:10:00,45.05,45.05,45.04,45.04,17064.0,34.3169,34.3169,34.3093,34.3093,17064.0
2018-08-24 14:15:00,45.05,45.05,45.01,45.02,67735.0,34.3169,34.3169,34.2864,34.294,67735.0
2018-08-24 14:20:00,45.02,45.03,45.01,45.02,26056.0,34.294,34.3016,34.2864,34.294,26056.0
2018-08-24 14:25:00,45.03,45.03,44.99,45.0,42199.0,34.3016,34.3016,34.2712,34.2788,42199.0
2018-08-24 14:30:00,45.0,45.01,44.97,44.98,33948.0,34.2788,34.2864,34.2559,34.2636,33948.0
2018-08-24 14:35:00,44.98,45.0,44.98,44.99,44006.0,34.2636,34.2788,34.2636,34.2712,44006.0
2018-08-24 14:40:00,44.99,45.0,44.97,44.99,34972.0,34.2712,34.2788,34.2559,34.2712,34972.0
2018-08-24 14:45:00,45.0,45.0,44.97,44.97,31758.0,34.2788,34.2788,34.2559,34.2559,31758.0
2018-08-24 14:50:00,44.98,44.99,44.96,44.96,42982.0,34.2636,34.2712,34.2483,34.2483,42982.0
2018-08-24 14:55:00,44.96,44.97,44.96,44.96,37828.0,34.2483,34.2559,34.2483,34.2483,37828.0
2018-08-24 15:00:00,44.97,44.97,44.93,44.96,65184.0,34.2559,34.2559,34.2255,34.2483,65184.0
2018-08-24 15:05:00,44.96,44.98,44.95,44.98,57459.0,34.2483,34.2636,34.2407,34.2636,57459.0
2018-08-24 15:10:00,44.97,45.03,44.96,45.03,34028.0,34.2559,34.3016,34.2483,34.3016,34028.0
2018-08-24 15:15:00,45.03,45.1,45.02,45.09,65282.0,34.3016,34.355,34.294,34.3473,65282.0
2018-08-24 15:20:00,45.09,45.12,45.08,45.11,83871.0,34.3473,34.3702,34.3397,34.3626,83871.0
2018-08-24 15:25:00,45.12,45.12,45.08,45.11,52474.0,34.3702,34.3702,34.3397,34.3626,52474.0
2018-08-24 15:30:00,45.11,45.11,45.06,45.06,108694.0,34.3626,34.3626,34.3245,34.3245,108694.0
2018-08-24 15:35:00,45.07,45.12,45.04,45.11,100456.0,34.3321,34.3702,34.3093,34.3626,100456.0
2018-08-24 15:40:00,45.11,45.16,45.09,45.11,170878.0,34.3626,34.4007,34.3473,34.3626,170878.0
2018-08-24 15:45:00,45.11,45.12,45.09,45.1,219661.0,34.3626,34.3702,34.3473,34.355,219661.0
2018-08-24 15:50:00,45.1,45.11,45.03,45.06,407189.0,34.355,34.3626,34.3016,34.3245,407189.0
2018-08-24 15:55:00,45.06,45.08,45.01,45.04,458295.0,34.3245,34.3397,34.2864,34.3093,458295.0
2018-08-27 09:30:00,45.04,45.09,44.86,44.89,171795.0,34.3093,34.3473,34.1721,34.195,171795.0
2018-08-27 09:35:00,44.89,44.92,44.84,44.9,79032.0,34.195,34.2178,34.1569,34.2026,79032.0
2018-08-27 09:40:00,44.89,44.94,44.83,44.85,41935.0,34.195,34.2331,34.1493,34.1645,41935.0
2018-08-27 09:45:00,44.84,44.88,44.78,44.78,64862.0,34.1569,34.1874,34.1112,34.1112,64862.0
2018-08-27 09:50:00,44.78,44.81,44.76,44.79,82246.0,34.1112,34.1341,34.096,34.1188,82246.0
2018-08-27 09:55:00,44.79,44.8,44.77,44.78,74574.0,34.1188,34.1264,34.1036,34.1112,74574.0
2018-08-27 10:00:00,44.78,44.79,44.74,44.76,116180.0,34.1112,34.1188,34.0807,34.096,116180.0
2018-08-27 10:05:00,44.75,44.76,44.68,44.71,117156.0,34.0883,34.096,34.035,34.0579,117156.0
2018-08-27 10:10:00,44.7,44.73,44.65,44.67,41356.0,34.0503,34.0731,34.0122,34.0274,41356.0
2018-08-27 10:15:00,44.67,44.7,44.65,44.65,44136.0,34.0274,34.0503,34.0122,34.0122,44136.0
2018-08-27 10:20:00,44.65,44.66,44.54,44.54,60178.0,34.0122,34.0198,33.9284,33.9284,60178.0
2018-08-27 10:25:00,44.54,44.55,44.49,44.51,149218.0,33.9284,33.936,33.8903,33.9055,149218.0
2018-08-27 10:30:00,44.51,44.55,44.48,44.48,124495.0,33.9055,33.936,33.8827,33.8827,124495.0
2018-08-27 10:35:00,44.48,44.52,44.45,44.51,89176.0,33.8827,33.9131,33.8598,33.9055,89176.0
2018-08-27 10:40:00,44.52,44.55,44.46,44.53,67218.0,33.9131,33.936,33.8674,33.9208,67218.0
2018-08-27 10:45:00,44.53,44.55,44.48,44.5,53974.0,33.9208,33.936,33.8827,33.8979,53974.0
2018-08-27 10:50:00,44.51,44.56,44.5,44.54,74958.0,33.9055,33.9436,33.8979,33.9284,74958.0
2018-08-27 10:55:00,44.55,44.56,44.5,44.5,61099.0,33.936,33.9436,33.8979,33.8979,61099.0
2018-08-27 11:00:00,44.51,44.59,44.48,44.57,42294.0,33.9055,33.9665,33.8827,33.9512,42294.0
2018-08-27 11:05:00,44.57,44.63,44.56,44.58,60686.0,33.9512,33.9969,33.9436,33.9589,60686.0
2018-08-27 11:10:00,44.59,44.6,44.57,44.57,35018.0,33.9665,33.9741,33.9512,33.9512,35018.0
2018-08-27 11:15:00,44.57,44.6,44.55,44.57,29369.0,33.9512,33.9741,33.936,33.9512,29369.0
2018-08-27 11:20:00,44.57,44.57,44.5,44.51,50921.0,33.9512,33.9512,33.8979,33.9055,50921.0
2018-08-27 11:25:00,44.51,44.53,44.46,44.49,91089.0,33.9055,33.9208,33.8674,33.8903,91089.0
2018-08-27 11:30:00,44.49,44.54,44.48,44.52,73531.0,33.8903,33.9284,33.8827,33.9131,73531.0
2018-08-27 11:35:00,44.53,44.54,44.52,44.54,35149.0,33.9208,33.9284,33.9131,33.9284,35149.0
2018-08-27 11:40:00,44.53,44.54,44.49,44.5,40911.0,33.9208,33.9284,33.8903,33.8979,40911.0
2018-08-27 11:45:00,44.5,44.54,44.47,44.54,47299.0,33.8979,33.9284,33.8751,33.9284,47299.0
2018-08-27 11:50:00,44.54,44.54,44.5,44.51,24316.0,33.9284,33.9284,33.8979,33.9055,24316.0
2018-08-27 11:55:00,44.5,44.5,44.48,44.48,30336.0,33.8979,33.8979,33.8827,33.8827,30336.0
2018-08-27 12:00:00,44.49,44.51,44.45,44.5,41382.0,33.8903,33.9055,33.8598,33.8979,41382.0
2018-08-27 12:05:00,44.49,44.5,44.46,44.47,23425.0,33.8903,33.8979,33.8674,33.8751,23425.0
2018-08-27 12:10:00,44.47,44.5,44.47,44.48,19918.0,33.8751,33.8979,33.8751,33.8827,19918.0
2018-08-27 12:15:00,44.49,44.49,44.47,44.48,29901.0,33.8903,33.8903,33.8751,33.8827,29901.0
2018-08-27 12:20:00,44.48,44.49,44.47,44.48,11671.0,33.8827,33.8903,33.8751,33.8827,11671.0
2018-08-27 12:25:00,44.48,44.49,44.47,44.48,37849.0,33.8827,33.8903,33.8751,33.8827,37849.0
2018-08-27 12:30:00,44.49,44.54,44.48,44.51,37722.0,33.8903,33.9284,33.8827,33.9055,37722.0
2018-08-27 12:35:00,44.52,44.54,44.51,44.53,21426.0,33.9131,33.9284,33.9055,33.9208,21426.0
2018-08-27 12:40:00,44.53,44.53,44.5,44.5,21267.0,33.9208,33.9208,33.8979,33.8979,21267.0
2018-08-27 12:45:00,44.51,44.57,44.5,44.55,31950.0,33.9055,33.9512,33.8979,33.936,31950.0
2018-08-27 12:50:00,44.55,44.56,44.54,44.56,27928.0,33.936,33.9436,33.9284,33.9436,27928.0
2018-08-27 12:55:00,44.55,44.56,44.54,44.55,17939.0,33.936,33.9436,33.9284,33.936,17939.0
2018-08-27 13:00:00,44.54,44.55,44.52,44.52,36674.0,33.9284,33.936,33.9131,33.9131,36674.0
2018-08-27 13:05:00,44.52,44.53,44.49,44.5,38684.0,33.9131,33.9208,33.8903,33.8979,38684.0
2018-08-27 13:10:00,44.49,44.51,44.49,44.5,21435.0,33.8903,33.9055,33.8903,33.8979,21435.0
2018-08-27 13:15:00,44.5,44.51,44.48,44.51,29538.0,33.8979,33.9055,33.8827,33.9055,29538.0
2018-08-27 13:20:00,44.5,44.52,44.48,44.5,65531.0,33.8979,33.9131,33.8827,33.8979,65531.0
2018-08-27 13:25:00,44.51,44.51,44.48,44.51,19457.0,33.9055,33.9055,33.8827,33.9055,19457.0
2018-08-27 13:30:00,44.51,44.52,44.49,44.5,47846.0,33.9055,33.9131,33.8903,33.8979,47846.0
2018-08-27 13:35:00,44.5,44.51,44.47,44.48,21794.0,33.8979,33.9055,33.8751,33.8827,21794.0
2018-08-27 13:40:00,44.48,44.49,44.47,44.48,18857.0,33.8827,33.8903,33.8751,33.8827,18857.0
2018-08-27 13:45:00,44.48,44.51,44.47,44.51,33531.0,33.8827,33.9055,33.8751,33.9055,33531.0
2018-08-27 13:50:00,44.5,44.51,44.49,44.49,30581.0,33.8979,33.9055,33.8903,33.8903,30581.0
2018-08-27 13:55:00,44.5,44.5,44.48,44.5,32839.0,33.8979,33.8979,33.8827,33.8979,32839.0
2018-08-27 14:00:00,44.5,44.5,44.48,44.48,52659.0,33.8979,33.8979,33.8827,33.8827,52659.0
2018-08-27 14:05:00,44.48,44.51,44.48,44.5,34318.0,33.8827,33.9055,33.8827,33.8979,34318.0
2018-08-27 14:10:00,44.51,44.52,44.49,44.51,43069.0,33.9055,33.9131,33.8903,33.9055,43069.0
2018-08-27 14:15:00,44.51,44.56,44.51,44.55,152708.0,33.9055,33.9436,33.9055,33.936,152708.0
2018-08-27 14:20:00,44.55,44.63,44.55,44.63,125898.0,33.936,33.9969,33.936,33.9969,125898.0
2018-08-27 14:25:00,44.63,44.63,44.59,44.59,30355.0,33.9969,33.9969,33.9665,33.9665,30355.0
2018-08-27 14:30:00,44.59,44.61,44.59,44.59,56025.0,33.9665,33.9817,33.9665,33.9665,56025.0
2018-08-27 14:35:00,44.59,44.6,44.59,44.59,25114.0,33.9665,33.9741,33.9665,33.9665,25114.0
2018-08-27 14:40:00,44.59,44.6,44.56,44.57,56730.0,33.9665,33.9741,33.9436,33.9512,56730.0
2018-08-27 14:45:00,44.56,44.58,44.54,44.55,103262.0,33.9436,33.9589,33.9284,33.936,103262.0
2018-08-27 14:50:00,44.55,44.61,44.55,44.61,87573.0,33.936,33.9817,33.936,33.9817,87573.0
2018-08-27 14:55:00,44.61,44.61,44.59,44.61,555236.0,33.9817,33.9817,33.9665,33.9817,555236.0
2018-08-27 15:00:00,44.61,44.63,44.6,44.62,126168.0,33.9817,33.9969,33.9741,33.9893,126168.0
2018-08-27 15:05:00,44.61,44.63,44.61,44.63,175149.0,33.9817,33.9969,33.9817,33.9969,175149.0
2018-08-27 15:10:00,44.62,44.63,44.59,44.61,166670.0,33.9893,33.9969,33.9665,33.9817,166670.0
2018-08-27 15:15:00,44.62,44.71,44.61,44.69,96655.0,33.9893,34.0579,33.9817,34.0426,96655.0
2018-08-27 15:20:00,44.69,44.71,44.64,44.64,110736.0,34.0426,34.0579,34.0046,34.0046,110736.0
2018-08-27 15:25:00,44.64,44.65,44.6,44.61,126592.0,34.0046,34.0122,33.9741,33.9817,126592.0
2018-08-27 15:30:00,44.62,44.65,44.61,44.64,101647.0,33.9893,34.0122,33.9817,34.0046,101647.0
2018-08-27 15:35:00,44.65,44.67,44.63,44.66,173432.0,34.0122,34.0274,33.9969,34.0198,173432.0
2018-08-27 15:40:00,44.66,44.67,44.64,44.66,100664.0,34.0198,34.0274,34.0046,34.0198,100664.0
2018-08-27 15:45:00,44.66,44.66,44.6,44.63,128512.0,34.0198,34.0198,33.9741,33.9969,128512.0
2018-08-27 15:50:00,44.63,44.64,44.6,44.6,154093.0,33.9969,34.0046,33.9741,33.9741,154093.0
2018-08-27 15:55:00,44.61,44.64,44.6,44.62,441021.0,33.9817,34.0046,33.9741,33.9893,441021.0
2018-08-28 09:30:00,44.55,44.63,44.5,44.53,179609.0,33.936,33.9969,33.8979,33.9208,179609.0
2018-08-28 09:35:00,44.53,44.62,44.49,44.52,96939.0,33.9208,33.9893,33.8903,33.9131,96939.0
2018-08-28 09:40:00,44.52,44.63,44.48,44.62,92556.0,33.9131,33.9969,33.8827,33.9893,92556.0
2018-08-28 09:45:00,44.61,44.62,44.56,44.58,122180.0,33.9817,33.9893,33.9436,33.9589,122180.0
2018-08-28 09:50:00,44.59,44.62,44.57,44.57,43205.0,33.9665,33.9893,33.9512,33.9512,43205.0
2018-08-28 09:55:00,44.58,44.6,44.53,44.59,49562.0,33.9589,33.9741,33.9208,33.9665,49562.0
2018-08-28 10:00:00,44.58,44.59,44.44,44.48,121855.0,33.9589,33.9665,33.8522,33.8827,121855.0
2018-08-28 10:05:00,44.47,44.5,44.45,44.47,49594.0,33.8751,33.8979,33.8598,33.8751,49594.0
2018-08-28 10:10:00,44.47,44.5,44.44,44.44,32407.0,33.8751,33.8979,33.8522,33.8522,32407.0
2018-08-28 10:15:00,44.43,44.43,44.35,44.43,76095.0,33.8446,33.8446,33.7836,33.8446,76095.0
2018-08-28 10:20:00,44.43,44.48,44.4,44.48,22423.0,33.8446,33.8827,33.8217,33.8827,22423.0
2018-08-28 10:25:00,44.48,44.49,44.43,44.46,106659.0,33.8827,33.8903,33.8446,33.8674,106659.0
2018-08-28 10:30:00,44.47,44.5,44.43,44.44,76499.0,33.8751,33.8979,33.8446,33.8522,76499.0
2018-08-28 10:35:00,44.43,44.46,44.41,44.42,42230.0,33.8446,33.8674,33.8294,33.837,42230.0
2018-08-28 10:40:00,44.41,44.5,44.41,44.47,64064.0,33.8294,33.8979,33.8294,33.8751,64064.0
2018-08-28 10:45:00,44.47,44.5,44.45,44.49,41967.0,33.8751,33.8979,33.8598,33.8903,41967.0
2018-08-28 10:50:00,44.49,44.5,44.46,44.46,34888.0,33.8903,33.8979,33.8674,33.8674,34888.0
2018-08-28 10:55:00,44.47,44.49,44.44,44.47,41661.0,33.8751,33.8903,33.8522,33.8751,41661.0
2018-08-28 11:00:00,44.47,44.5,44.45,44.47,21982.0,33.8751,33.8979,33.8598,33.8751,21982.0
2018-08-28 11:05:00,44.47,44.5,44.45,44.49,47275.0,33.8751,33.8979,33.8598,33.8903,47275.0
2018-08-28 11:10:00,44.49,44.5,44.47,44.5,40551.0,33.8903,33.8979,33.8751,33.8979,40551.0
2018-08-28 11:15:00,44.5,44.5,44.48,44.49,64116.0,33.8979,33.8979,33.8827,33.8903,64116.0
2018-08-28 11:20:00,44.49,44.5,44.44,44.49,57065.0,33.8903,33.8979,33.8522,33.8903,57065.0
2018-08-28 11:25:00,44.48,44.5,44.48,44.5,51542.0,33.8827,33.8979,33.8827,33.8979,51542.0
2018-08-28 11:30:00,44.49,44.55,44.46,44.48,313624.0,33.8903,33.936,33.8674,33.8827,313624.0
2018-08-28 11:35:00,44.48,44.58,44.47,44.55,139679.0,33.8827,33.9589,33.8751,33.936,139679.0
2018-08-28 11:40:00,44.55,44.56,44.52,44.54,45304.0,33.936,33.9436,33.9131,33.9284,45304.0
2018-08-28 11:45:00,44.55,44.59,44.5,44.55,45193.0,33.936,33.9665,33.8979,33.936,45193.0
2018-08-28 11:50:00,44.56,44.57,44.51,44.53,110639.0,33.9436,33.9512,33.9055,33.9208,110639.0
2018-08-28 11:55:00,44.53,44.57,44.51,44.55,40542.0,33.9208,33.9512,33.9055,33.936,40542.0
2018-08-28 12:00:00,44.55,44.57,44.53,44.54,63136.0,33.936,33.9512,33.9208,33.9284,63136.0
2018-08-28 12:05:00,44.55,44.55,44.48,44.51,38769.0,33.936,33.936,33.8827,33.9055,38769.0
2018-08-28 12:10:00,44.51,44.51,44.47,44.48,22615.0,33.9055,33.9055,33.8751,33.8827,22615.0
2018-08-28 12:15:00,44.48,44.52,44.48,44.49,24887.0,33.8827,33.9131,33.8827,33.8903,24887.0
2018-08-28 12:20:00,44.49,44.51,44.48,44.49,22993.0,33.8903,33.9055,33.8827,33.8903,22993.0
2018-08-28 12:25:00,44.5,44.52,44.49,44.52,39667.0,33.8979,33.9131,33.8903,33.9131,39667.0
2018-08-28 12:30:00,44.51,44.52,44.5,44.5,33319.0,33.9055,33.9131,33.8979,33.8979,33319.0
2018-08-28 12:35:00,44.51,44.56,44.5,44.55,61727.0,33.9055,33.9436,33.8979,33.936,61727.0
2018-08-28 12:40:00,44.55,44.57,44.54,44.56,39289.0,33.936,33.9512,33.9284,33.9436,39289.0
2018-08-28 12:45:00,44.56,44.56,44.51,44.52,31475.0,33.9436,33.9436,33.9055,33.9131,31475.0
2018-08-28 12:50:00,44.53,44.53,44.5,44.51,30823.0,33.9208,33.9208,33.8979,33.9055,30823.0
2018-08-28 12:55:00,44.51,44.51,44.49,44.49,24728.0,33.9055,33.9055,33.8903,33.8903,24728.0
2018-08-28 13:00:00,44.48,44.54,44.48,44.54,22636.0,33.8827,33.9284,33.8827,33.9284,22636.0
2018-08-28 13:05:00,44.53,44.54,44.51,44.53,34520.0,33.9208,33.9284,33.9055,33.9208,34520.0
2018-08-28 13:10:00,44.54,44.56,44.53,44.54,28778.0,33.9284,33.9436,33.9208,33.9284,28778.0
2018-08-28 13:15:00,44.53,44.55,44.53,44.55,25276.0,33.9208,33.936,33.9208,33.936,25276.0
2018-08-28 13:20:00,44.54,44.57,44.53,44.54,31581.0,33.9284,33.9512,33.9208,33.9284,31581.0
2018-08-28 13:25:00,44.54,44.56,44.52,44.54,35081.0,33.9284,33.9436,33.9131,33.9284,35081.0
2018-08-28 13:30:00,44.53,44.54,44.48,44.52,30399.0,33.9208,33.9284,33.8827,33.9131,30399.0
2018-08-28 13:35:00,44.51,44.54,44.51,44.53,37542.0,33.9055,33.9284,33.9055,33.9208,37542.0
2018-08-28 13:40:00,44.53,44.55,44.52,44.54,45615.0,33.9208,33.936,33.9131,33.9284,45615.0
2018-08-28 13:45:00,44.53,44.55,44.52,44.53,50068.0,33.9208,33.936,33.9131,33.9208,50068.0
2018-08-28 13:50:00,44.53,44.54,44.52,44.53,29983.0,33.9208,33.9284,33.9131,33.9208,29983.0
2018-08-28 13:55:00,44.54,44.54,44.46,44.47,39345.0,33.9284,33.9284,33.8674,33.8751,39345.0
2018-08-28 14:00:00,44.47,44.5,44.46,44.5,26793.0,33.8751,33.8979,33.8674,33.8979,26793.0
2018-08-28 14:05:00,44.5,44.51,44.49,44.49,16022.0,33.8979,33.9055,33.8903,33.8903,16022.0
2018-08-28 14:10:00,44.5,44.5,44.48,44.48,20046.0,33.8979,33.8979,33.8827,33.8827,20046.0
2018-08-28 14:15:00,44.49,44.49,44.43,44.45,39100.0,33.8903,33.8903,33.8446,33.8598,39100.0
2018-08-28 14:20:00,44.44,44.46,44.43,44.44,14042.0,33.8522,33.8674,33.8446,33.8522,14042.0
2018-08-28 14:25:00,44.44,44.45,44.39,44.39,41311.0,33.8522,33.8598,33.8141,33.8141,41311.0
2018-08-28 14:30:00,44.4,44.46,44.39,44.42,64597.0,33.8217,33.8674,33.8141,33.837,64597.0
2018-08-28 14:35:00,44.41,44.43,44.39,44.41,37765.0,33.8294,33.8446,33.8141,33.8294,37765.0
2018-08-28 14:40:00,44.42,44.43,44.37,44.37,63005.0,33.837,33.8446,33.7989,33.7989,63005.0
2018-08-28 14:45:00,44.38,44.42,44.37,44.41,37863.0,33.8065,33.837,33.7989,33.8294,37863.0
2018-08-28 14:50:00,44.41,44.42,44.39,44.41,18856.0,33.8294,33.837,33.8141,33.8294,18856.0
2018-08-28 14:55:00,44.41,44.43,44.39,44.4,25396.0,33.8294,33.8446,33.8141,33.8217,25396.0
2018-08-28 15:00:00,44.39,44.41,44.37,44.38,36684.0,33.8141,33.8294,33.7989,33.8065,36684.0
2018-08-28 15:05:00,44.39,44.39,44.36,44.37,42719.0,33.8141,33.8141,33.7913,33.7989,42719.0
2018-08-28 15:10:00,44.37,44.39,44.35,44.39,35917.0,33.7989,33.8141,33.7836,33.8141,35917.0
2018-08-28 15:15:00,44.38,44.39,44.38,44.39,17186.0,33.8065,33.8141,33.8065,33.8141,17186.0
2018-08-28 15:20:00,44.39,44.42,44.37,44.37,81926.0,33.8141,33.837,33.7989,33.7989,81926.0
2018-08-28 15:25:00,44.38,44.39,44.37,44.38,44869.0,33.8065,33.8141,33.7989,33.8065,44869.0
2018-08-28 15:30:00,44.38,44.41,44.37,44.41,58835.0,33.8065,33.8294,33.7989,33.8294,58835.0
2018-08-28 15:35:00,44.41,44.41,44.39,44.4,46609.0,33.8294,33.8294,33.8141,33.8217,46609.0
2018-08-28 15:40:00,44.4,44.42,44.37,44.38,106351.0,33.8217,33.837,33.7989,33.8065,106351.0
2018-08-28 15:45:00,44.39,44.44,44.39,44.4,162208.0,33.8141,33.8522,33.8141,33.8217,162208.0
2018-08-28 15:50:00,44.4,44.41,44.38,44.4,206198.0,33.8217,33.8294,33.8065,33.8217,206198.0
2018-08-28 15:55:00,44.4,44.42,44.32,44.34,737065.0,33.8217,33.837,33.7608,33.776,737065.0
2018-08-29 09:30:00,44.42,44.53,44.35,44.47,258062.0,33.837,33.9208,33.7836,33.8751,258062.0
2018-08-29 09:35:00,44.48,44.52,44.43,44.51,83652.0,33.8827,33.9131,33.8446,33.9055,83652.0
2018-08-29 09:40:00,44.5,44.62,44.49,44.59,88782.0,33.8979,33.9893,33.8903,33.9665,88782.0
2018-08-29 09:45:00,44.58,44.67,44.56,44.6,59411.0,33.9589,34.0274,33.9436,33.9741,59411.0
2018-08-29 09:50:00,44.6,44.63,44.57,44.6,67413.0,33.9741,33.9969,33.9512,33.9741,67413.0
2018-08-29 09:55:00,44.61,44.64,44.6,44.62,72271.0,33.9817,34.0046,33.9741,33.9893,72271.0
2018-08-29 10:00:00,44.62,44.65,44.59,44.63,112804.0,33.9893,34.0122,33.9665,33.9969,112804.0
2018-08-29 10:05:00,44.63,44.63,44.56,44.6,185001.0,33.9969,33.9969,33.9436,33.9741,185001.0
2018-08-29 10:10:00,44.6,44.62,44.57,44.59,65880.0,33.9741,33.9893,33.9512,33.9665,65880.0
2018-08-29 10:15:00,44.59,44.62,44.56,44.6,134229.0,33.9665,33.9893,33.9436,33.9741,134229.0
2018-08-29 10:20:00,44.59,44.63,44.57,44.61,62744.0,33.9665,33.9969,33.9512,33.9817,62744.0
2018-08-29 10:25:00,44.6,44.65,44.59,44.62,83665.0,33.9741,34.0122,33.9665,33.9893,83665.0
2018-08-29 10:30:00,44.61,44.63,44.54,44.57,123143.0,33.9817,33.9969,33.9284,33.9512,123143.0
2018-08-29 10:35:00,44.57,44.64,44.56,44.61,68168.0,33.9512,34.0046,33.9436,33.9817,68168.0
2018-08-29 10:40:00,44.61,44.63,44.58,44.58,51997.0,33.9817,33.9969,33.9589,33.9589,51997.0
2018-08-29 10:45:00,44.59,44.61,44.57,44.59,50364.0,33.9665,33.9817,33.9512,33.9665,50364.0
2018-08-29 10:50:00,44.6,44.61,44.54,44.57,70499.0,33.9741,33.9817,33.9284,33.9512,70499.0
2018-08-29 10:55:00,44.57,44.59,44.53,44.55,70781.0,33.9512,33.9665,33.9208,33.936,70781.0
2018-08-29 11:00:00,44.54,44.57,44.52,44.54,101682.0,33.9284,33.9512,33.9131,33.9284,101682.0
2018-08-29 11:05:00,44.54,44.6,44.53,44.58,79364.0,33.9284,33.9741,33.9208,33.9589,79364.0
2018-08-29 11:10:00,44.59,44.59,44.55,44.58,43911.0,33.9665,33.9665,33.936,33.9589,43911.0
2018-08-29 11:15:00,44.58,44.66,44.58,44.65,136702.0,33.9589,34.0198,33.9589,34.0122,136702.0
2018-08-29 11:20:00,44.65,44.67,44.62,44.64,162677.0,34.0122,34.0274,33.9893,34.0046,162677.0
2018-08-29 11:25:00,44.63,44.67,44.61,44.64,108432.0,33.9969,34.0274,33.9817,34.0046,108432.0
2018-08-29 11:30:00,44.64,44.67,44.62,44.65,108976.0,34.0046,34.0274,33.9893,34.0122,108976.0
2018-08-29 11:35:00,44.64,44.66,44.62,44.63,75302.0,34.0046,34.0198,33.9893,33.9969,75302.0
2018-08-29 11:40:00,44.63,44.64,44.57,44.59,42371.0,33.9969,34.0046,33.9512,33.9665,42371.0
2018-08-29 11:45:00,44.59,44.61,44.55,44.59,54394.0,33.9665,33.9817,33.936,33.9665,54394.0
2018-08-29 11:50:00,44.58,44.6,44.57,44.59,17848.0,33.9589,33.9741,33.9512,33.9665,17848.0
2018-08-29 11:55:00,44.59,44.61,44.58,44.59,46884.0,33.9665,33.9817,33.9589,33.9665,46884.0
2018-08-29 12:00:00,44.6,44.63,44.58,44.59,41318.0,33.9741,33.9969,33.9589,33.9665,41318.0
2018-08-29 12:05:00,44.6,44.6,44.57,44.57,40381.0,33.9741,33.9741,33.9512,33.9512,40381.0
2018-08-29 12:10:00,44.57,44.57,44.54,44.56,44029.0,33.9512,33.9512,33.9284,33.9436,44029.0
2018-08-29 12:15:00,44.56,44.57,44.54,44.55,21289.0,33.9436,33.9512,33.9284,33.936,21289.0
2018-08-29 12:20:00,44.56,44.56,44.52,44.55,29251.0,33.9436,33.9436,33.9131,33.936,29251.0
2018-08-29 12:25:00,44.55,44.57,44.54,44.55,27907.0,33.936,33.9512,33.9284,33.936,27907.0
2018-08-29 12:30:00,44.55,44.58,44.55,44.57,53760.0,33.936,33.9589,33.936,33.9512,53760.0
2018-08-29 12:35:00,44.57,44.6,44.56,44.57,70818.0,33.9512,33.9741,33.9436,33.9512,70818.0
2018-08-29 12:40:00,44.58,44.6,44.56,44.56,31798.0,33.9589,33.9741,33.9436,33.9436,31798.0
2018-08-29 12:45:00,44.56,44.57,44.53,44.55,24637.0,33.9436,33.9512,33.9208,33.936,24637.0
2018-08-29 12:50:00,44.54,44.56,44.53,44.55,38921.0,33.9284,33.9436,33.9208,33.936,38921.0
2018-08-29 12:55:00,44.55,44.56,44.54,44.55,32221.0,33.936,33.9436,33.9284,33.936,32221.0
2018-08-29 13:00:00,44.55,44.63,44.54,44.62,54007.0,33.936,33.9969,33.9284,33.9893,54007.0
2018-08-29 13:05:00,44.62,44.63,44.58,44.61,44175.0,33.9893,33.9969,33.9589,33.9817,44175.0
2018-08-29 13:10:00,44.62,44.63,44.59,44.59,20354.0,33.9893,33.9969,33.9665,33.9665,20354.0
2018-08-29 13:15:00,44.59,44.6,44.58,44.59,26002.0,33.9665,33.9741,33.9589,33.9665,26002.0
2018-08-29 13:20:00,44.59,44.6,44.57,44.58,48903.0,33.9665,33.9741,33.9512,33.9589,48903.0
2018-08-29 13:25:00,44.58,44.59,44.54,44.55,60177.0,33.9589,33.9665,33.9284,33.936,60177.0
2018-08-29 13:30:00,44.55,44.55,44.52,44.53,30991.0,33.936,33.936,33.9131,33.9208,30991.0
2018-08-29 13:35:00,44.53,44.53,44.5,44.5,42452.0,33.9208,33.9208,33.8979,33.8979,42452.0
2018-08-29 13:40:00,44.5,44.51,44.44,44.47,49777.0,33.8979,33.9055,33.8522,33.8751,49777.0
2018-08-29 13:45:00,44.47,44.49,44.45,44.46,40701.0,33.8751,33.8903,33.8598,33.8674,40701.0
2018-08-29 13:50:00,44.47,44.48,44.45,44.47,22682.0,33.8751,33.8827,33.8598,33.8751,22682.0
2018-08-29 13:55:00,44.46,44.47,44.45,44.46,29833.0,33.8674,33.8751,33.8598,33.8674,29833.0
2018-08-29 14:00:00,44.46,44.47,44.44,44.46,52536.0,33.8674,33.8751,33.8522,33.8674,52536.0
2018-08-29 14:05:00,44.46,44.49,44.45,44.47,47025.0,33.8674,33.8903,33.8598,33.8751,47025.0
2018-08-29 14:10:00,44.47,44.5,44.47,44.49,44879.0,33.8751,33.8979,33.8751,33.8903,44879.0
2018-08-29 14:15:00,44.48,44.49,44.47,44.47,28261.0,33.8827,33.8903,33.8751,33.8751,28261.0
2018-08-29 14:20:00,44.47,44.48,44.43,44.46,34863.0,33.8751,33.8827,33.8446,33.8674,34863.0
2018-08-29 14:25:00,44.46,44.48,44.45,44.48,57246.0,33.8674,33.8827,33.8598,33.8827,57246.0
2018-08-29 14:30:00,44.48,44.51,44.48,44.5,39352.0,33.8827,33.9055,33.8827,33.8979,39352.0
2018-08-29 14:35:00,44.49,44.51,44.47,44.49,50022.0,33.8903,33.9055,33.8751,33.8903,50022.0
2018-08-29 14:40:00,44.5,44.52,44.48,44.5,34863.0,33.8979,33.9131,33.8827,33.8979,34863.0
2018-08-29 14:45:00,44.5,44.51,44.47,44.47,24568.0,33.8979,33.9055,33.8751,33.8751,24568.0
2018-08-29 14:50:00,44.48,44.48,44.45,44.46,36702.0,33.8827,33.8827,33.8598,33.8674,36702.0
2018-08-29 14:55:00,44.46,44.5,44.45,44.47,45916.0,33.8674,33.8979,33.8598,33.8751,45916.0
2018-08-29 15:00:00,44.47,44.5,44.45,44.46,52889.0,33.8751,33.8979,33.8598,33.8674,52889.0
2018-08-29 15:05:00,44.47,44.47,44.45,44.47,28723.0,33.8751,33.8751,33.8598,33.8751,28723.0
2018-08-29 15:10:00,44.46,44.47,44.44,44.45,62337.0,33.8674,33.8751,33.8522,33.8598,62337.0
2018-08-29 15:15:00,44.45,44.48,44.44,44.48,69423.0,33.8598,33.8827,33.8522,33.8827,69423.0
2018-08-29 15:20:00,44.47,44.52,44.47,44.51,147905.0,33.8751,33.9131,33.8751,33.9055,147905.0
2018-08-29 15:25:00,44.52,44.57,44.51,44.55,60170.0,33.9131,33.9512,33.9055,33.936,60170.0
2018-08-29 15:30:00,44.55,44.58,44.53,44.57,110033.0,33.936,33.9589,33.9208,33.9512,110033.0
2018-08-29 15:35:00,44.56,44.58,44.54,44.55,124887.0,33.9436,33.9589,33.9284,33.936,124887.0
2018-08-29 15:40:00,44.54,44.58,44.52,44.55,145151.0,33.9284,33.9589,33.9131,33.936,145151.0
2018-08-29 15:45:00,44.56,44.57,44.52,44.55,165610.0,33.9436,33.9512,33.9131,33.936,165610.0
2018-08-29 15:50:00,44.55,44.56,44.53,44.55,167405.0,33.936,33.9436,33.9208,33.936,167405.0
2018-08-29 15:55:00,44.55,44.56,44.51,44.54,317181.0,33.936,33.9436,33.9055,33.9284,317181.0
2018-08-30 09:30:00,44.54,44.6,44.51,44.56,159261.0,33.9284,33.9741,33.9055,33.9436,159261.0
2018-08-30 09:35:00,44.56,44.64,44.53,44.6,83248.0,33.9436,34.0046,33.9208,33.9741,83248.0
2018-08-30 09:40:00,44.59,44.61,44.55,44.59,77334.0,33.9665,33.9817,33.936,33.9665,77334.0
2018-08-30 09:45:00,44.59,44.6,44.54,44.55,45247.0,33.9665,33.9741,33.9284,33.936,45247.0
2018-08-30 09:50:00,44.56,44.59,44.53,44.56,44593.0,33.9436,33.9665,33.9208,33.9436,44593.0
2018-08-30 09:55:00,44.55,44.58,44.51,44.53,29050.0,33.936,33.9589,33.9055,33.9208,29050.0
2018-08-30 10:00:00,44.52,44.54,44.47,44.51,51516.0,33.9131,33.9284,33.8751,33.9055,51516.0
2018-08-30 10:05:00,44.52,44.61,44.51,44.6,79544.0,33.9131,33.9817,33.9055,33.9741,79544.0
2018-08-30 10:10:00,44.61,44.63,44.58,44.59,94140.0,33.9817,33.9969,33.9589,33.9665,94140.0
2018-08-30 10:15:00,44.6,44.61,44.56,44.57,43644.0,33.9741,33.9817,33.9436,33.9512,43644.0
2018-08-30 10:20:00,44.57,44.61,44.51,44.55,72219.0,33.9512,33.9817,33.9055,33.936,72219.0
2018-08-30 10:25:00,44.55,44.59,44.5,44.53,51031.0,33.936,33.9665,33.8979,33.9208,51031.0
2018-08-30 10:30:00,44.53,44.54,44.44,44.46,70912.0,33.9208,33.9284,33.8522,33.8674,70912.0
2018-08-30 10:35:00,44.47,44.51,44.45,44.45,33717.0,33.8751,33.9055,33.8598,33.8598,33717.0
2018-08-30 10:40:00,44.45,44.47,44.44,44.45,20420.0,33.8598,33.8751,33.8522,33.8598,20420.0
2018-08-30 10:45:00,44.45,44.46,44.42,44.43,37880.0,33.8598,33.8674,33.837,33.8446,37880.0
2018-08-30 10:50:00,44.43,44.45,44.41,44.44,32653.0,33.8446,33.8598,33.8294,33.8522,32653.0
2018-08-30 10:55:00,44.44,44.48,44.43,44.47,22908.0,33.8522,33.8827,33.8446,33.8751,22908.0
2018-08-30 11:00:00,44.47,44.47,44.44,44.45,27058.0,33.8751,33.8751,33.8522,33.8598,27058.0
2018-08-30 11:05:00,44.46,44.48,44.43,44.46,61168.0,33.8674,33.8827,33.8446,33.8674,61168.0
2018-08-30 11:10:00,44.46,44.46,44.42,44.44,58407.0,33.8674,33.8674,33.837,33.8522,58407.0
2018-08-30 11:15:00,44.43,44.45,44.41,44.42,34885.0,33.8446,33.8598,33.8294,33.837,34885.0
2018-08-30 11:20:00,44.42,44.45,44.42,44.43,25219.0,33.837,33.8598,33.837,33.8446,25219.0
2018-08-30 11:25:00,44.42,44.47,44.41,44.44,35741.0,33.837,33.8751,33.8294,33.8522,35741.0
2018-08-30 11:30:00,44.44,44.46,44.41,44.43,34958.0,33.8522,33.8674,33.8294,33.8446,34958.0
2018-08-30 11:35:00,44.43,44.46,44.43,44.44,20088.0,33.8446,33.8674,33.8446,33.8522,20088.0
2018-08-30 11:40:00,44.44,44.46,44.43,44.46,47327.0,33.8522,33.8674,33.8446,33.8674,47327.0
2018-08-30 11:45:00,44.46,44.46,44.44,44.45,34592.0,33.8674,33.8674,33.8522,33.8598,34592.0
2018-08-30 11:50:00,44.45,44.46,44.44,44.45,24190.0,33.8598,33.8674,33.8522,33.8598,24190.0
2018-08-30 11:55:00,44.45,44.45,44.43,44.43,13330.0,33.8598,33.8598,33.8446,33.8446,13330.0
2018-08-30 12:00:00,44.43,44.44,44.38,44.38,68026.0,33.8446,33.8522,33.8065,33.8065,68026.0
2018-08-30 12:05:00,44.39,44.42,44.38,44.39,38620.0,33.8141,33.837,33.8065,33.8141,38620.0
2018-08-30 12:10:00,44.39,44.43,44.37,44.39,30212.0,33.8141,33.8446,33.7989,33.8141,30212.0
2018-08-30 12:15:00,44.39,44.42,44.38,44.41,22668.0,33.8141,33.837,33.8065,33.8294,22668.0
2018-08-30 12:20:00,44.4,44.42,44.4,44.4,59773.0,33.8217,33.837,33.8217,33.8217,59773.0
2018-08-30 12:25:00,44.39,44.4,44.37,44.37,29862.0,33.8141,33.8217,33.7989,33.7989,29862.0
2018-08-30 12:30:00,44.37,44.38,44.31,44.33,132451.0,33.7989,33.8065,33.7532,33.7684,132451.0
2018-08-30 12:35:00,44.32,44.33,44.3,44.31,13874.0,33.7608,33.7684,33.7456,33.7532,13874.0
2018-08-30 12:40:00,44.3,44.32,44.3,44.31,14854.0,33.7456,33.7608,33.7456,33.7532,14854.0
2018-08-30 12:45:00,44.3,44.31,44.3,44.3,12960.0,33.7456,33.7532,33.7456,33.7456,12960.0
2018-08-30 12:50:00,44.3,44.3,44.26,44.27,53316.0,33.7456,33.7456,33.7151,33.7227,53316.0
2018-08-30 12:55:00,44.28,44.32,44.28,44.3,22546.0,33.7303,33.7608,33.7303,33.7456,22546.0
2018-08-30 13:00:00,44.3,44.34,44.3,44.33,85764.0,33.7456,33.776,33.7456,33.7684,85764.0
2018-08-30 13:05:00,44.32,44.38,44.32,44.38,64016.0,33.7608,33.8065,33.7608,33.8065,64016.0
2018-08-30 13:10:00,44.37,44.37,44.34,44.36,31498.0,33.7989,33.7989,33.776,33.7913,31498.0
2018-08-30 13:15:00,44.36,44.37,44.34,44.37,12350.0,33.7913,33.7989,33.776,33.7989,12350.0
2018-08-30 13:20:00,44.36,44.37,44.33,44.37,39242.0,33.7913,33.7989,33.7684,33.7989,39242.0
2018-08-30 13:25:00,44.37,44.37,44.35,44.37,15333.0,33.7989,33.7989,33.7836,33.7989,15333.0
2018-08-30 13:30:00,44.36,44.38,44.34,44.34,30473.0,33.7913,33.8065,33.776,33.776,30473.0
2018-08-30 13:35:00,44.34,44.36,44.3,44.3,37115.0,33.776,33.7913,33.7456,33.7456,37115.0
2018-08-30 13:40:00,44.31,44.32,44.29,44.32,35921.0,33.7532,33.7608,33.7379,33.7608,35921.0
2018-08-30 13:45:00,44.31,44.32,44.29,44.3,43764.0,33.7532,33.7608,33.7379,33.7456,43764.0
2018-08-30 13:50:00,44.3,44.32,44.29,44.3,59924.0,33.7456,33.7608,33.7379,33.7456,59924.0
2018-08-30 13:55:00,44.3,44.31,44.23,44.23,55040.0,33.7456,33.7532,33.6922,33.6922,55040.0
2018-08-30 14:00:00,44.23,44.24,44.21,44.22,34804.0,33.6922,33.6999,33.677,33.6846,34804.0
2018-08-30 14:05:00,44.22,44.22,44.16,44.17,54282.0,33.6846,33.6846,33.6389,33.6465,54282.0
2018-08-30 14:10:00,44.17,44.17,44.11,44.13,60747.0,33.6465,33.6465,33.6008,33.6161,60747.0
2018-08-30 14:15:00,44.14,44.15,44.07,44.12,59953.0,33.6237,33.6313,33.5704,33.6084,59953.0
2018-08-30 14:20:00,44.12,44.16,44.09,44.12,70930.0,33.6084,33.6389,33.5856,33.6084,70930.0
2018-08-30 14:25:00,44.12,44.17,44.11,44.15,72742.0,33.6084,33.6465,33.6008,33.6313,72742.0
2018-08-30 14:30:00,44.15,44.17,44.14,44.15,29220.0,33.6313,33.6465,33.6237,33.6313,29220.0
2018-08-30 14:35:00,44.15,44.15,44.09,44.11,62089.0,33.6313,33.6313,33.5856,33.6008,62089.0
2018-08-30 14:40:00,44.11,44.14,44.11,44.13,32280.0,33.6008,33.6237,33.6008,33.6161,32280.0
2018-08-30 14:45:00,44.14,44.14,44.1,44.11,42545.0,33.6237,33.6237,33.5932,33.6008,42545.0
2018-08-30 14:50:00,44.11,44.12,44.07,44.08,55502.0,33.6008,33.6084,33.5704,33.578,55502.0
2018-08-30 14:55:00,44.09,44.1,44.07,44.09,46965.0,33.5856,33.5932,33.5704,33.5856,46965.0
2018-08-30 15:00:00,44.09,44.13,44.07,44.13,83805.0,33.5856,33.6161,33.5704,33.6161,83805.0
2018-08-30 15:05:00,44.13,44.16,44.12,44.12,56489.0,33.6161,33.6389,33.6084,33.6084,56489.0
2018-08-30 15:10:00,44.13,44.15,44.12,44.14,33983.0,33.6161,33.6313,33.6084,33.6237,33983.0
2018-08-30 15:15:00,44.14,44.15,44.09,44.13,73594.0,33.6237,33.6313,33.5856,33.6161,73594.0
2018-08-30 15:20:00,44.13,44.13,44.09,44.1,55031.0,33.6161,33.6161,33.5856,33.5932,55031.0
2018-08-30 15:25:00,44.09,44.1,44.06,44.09,81922.0,33.5856,33.5932,33.5627,33.5856,81922.0
2018-08-30 15:30:00,44.08,44.13,44.08,44.12,125526.0,33.578,33.6161,33.578,33.6084,125526.0
2018-08-30 15:35:00,44.12,44.19,44.11,44.19,141845.0,33.6084,33.6618,33.6008,33.6618,141845.0
2018-08-30 15:40:00,44.19,44.24,44.18,44.24,147310.0,33.6618,33.6999,33.6542,33.6999,147310.0
2018-08-30 15:45:00,44.24,44.27,44.22,44.25,206375.0,33.6999,33.7227,33.6846,33.7075,206375.0
2018-08-30 15:50:00,44.24,44.25,44.21,44.22,191469.0,33.6999,33.7075,33.677,33.6846,191469.0
2018-08-30 15:55:00,44.22,44.22,44.17,44.2,304435.0,33.6846,33.6846,33.6465,33.6694,304435.0
2018-08-31 09:30:00,44.18,44.3,44.13,44.24,97256.0,33.6542,33.7456,33.6161,33.6999,97256.0
2018-08-31 09:35:00,44.23,44.29,44.22,44.26,53292.0,33.6922,33.7379,33.6846,33.7151,53292.0
2018-08-31 09:40:00,44.26,44.31,44.23,44.31,76718.0,33.7151,33.7532,33.6922,33.7532,76718.0
2018-08-31 09:45:00,44.3,44.35,44.28,44.3,44783.0,33.7456,33.7836,33.7303,33.7456,44783.0
2018-08-31 09:50:00,44.31,44.33,44.29,44.31,93972.0,33.7532,33.7684,33.7379,33.7532,93972.0
2018-08-31 09:55:00,44.32,44.37,44.31,44.36,55275.0,33.7608,33.7989,33.7532,33.7913,55275.0
2018-08-31 10:00:00,44.35,44.39,44.3,44.3,67537.0,33.7836,33.8141,33.7456,33.7456,67537.0
2018-08-31 10:05:00,44.31,44.32,44.29,44.32,114305.0,33.7532,33.7608,33.7379,33.7608,114305.0
2018-08-31 10:10:00,44.32,44.32,44.25,44.28,40320.0,33.7608,33.7608,33.7075,33.7303,40320.0
2018-08-31 10:15:00,44.27,44.28,44.23,44.26,48557.0,33.7227,33.7303,33.6922,33.7151,48557.0
2018-08-31 10:20:00,44.26,44.27,44.24,44.25,17885.0,33.7151,33.7227,33.6999,33.7075,17885.0
2018-08-31 10:25:00,44.26,44.26,44.2,44.23,74506.0,33.7151,33.7151,33.6694,33.6922,74506.0
2018-08-31 10:30:00,44.23,44.29,44.19,44.28,33243.0,33.6922,33.7379,33.6618,33.7303,33243.0
2018-08-31 10:35:00,44.27,44.29,44.23,44.25,23315.0,33.7227,33.7379,33.6922,33.7075,23315.0
2018-08-31 10:40:00,44.24,44.25,44.17,44.19,26708.0,33.6999,33.7075,33.6465,33.6618,26708.0
2018-08-31 10:45:00,44.2,44.22,44.15,44.16,39045.0,33.6694,33.6846,33.6313,33.6389,39045.0
2018-08-31 10:50:00,44.16,44.19,44.15,44.17,23460.0,33.6389,33.6618,33.6313,33.6465,23460.0
2018-08-31 10:55:00,44.17,44.17,44.13,44.16,26522.0,33.6465,33.6465,33.6161,33.6389,26522.0
2018-08-31 11:00:00,44.16,44.17,44.1,44.11,29105.0,33.6389,33.6465,33.5932,33.6008,29105.0
2018-08-31 11:05:00,44.12,44.14,44.1,44.12,51498.0,33.6084,33.6237,33.5932,33.6084,51498.0
2018-08-31 11:10:00,44.11,44.12,44.08,44.09,36529.0,33.6008,33.6084,33.578,33.5856,36529.0
2018-08-31 11:15:00,44.09,44.1,44.04,44.06,42693.0,33.5856,33.5932,33.5475,33.5627,42693.0
2018-08-31 11:20:00,44.05,44.06,44.02,44.03,41274.0,33.5551,33.5627,33.5323,33.5399,41274.0
2018-08-31 11:25:00,44.02,44.03,43.96,43.97,111675.0,33.5323,33.5399,33.4866,33.4942,111675.0
2018-08-31 11:30:00,43.97,43.98,43.91,43.95,70438.0,33.4942,33.5018,33.4485,33.4789,70438.0
2018-08-31 11:35:00,43.95,43.97,43.94,43.94,39164.0,33.4789,33.4942,33.4713,33.4713,39164.0
2018-08-31 11:40:00,43.94,43.95,43.91,43.94,45122.0,33.4713,33.4789,33.4485,33.4713,45122.0
2018-08-31 11:45:00,43.94,43.96,43.92,43.94,56053.0,33.4713,33.4866,33.4561,33.4713,56053.0
2018-08-31 11:50:00,43.94,43.94,43.9,43.93,43923.0,33.4713,33.4713,33.4409,33.4637,43923.0
2018-08-31 11:55:00,43.92,43.94,43.87,43.93,51239.0,33.4561,33.4713,33.418,33.4637,51239.0
2018-08-31 12:00:00,43.94,43.96,43.91,43.92,40709.0,33.4713,33.4866,33.4485,33.4561,40709.0
2018-08-31 12:05:00,43.92,43.95,43.9,43.91,40648.0,33.4561,33.4789,33.4409,33.4485,40648.0
2018-08-31 12:10:00,43.91,43.92,43.84,43.84,48127.0,33.4485,33.4561,33.3952,33.3952,48127.0
2018-08-31 12:15:00,43.85,43.86,43.82,43.84,55826.0,33.4028,33.4104,33.3799,33.3952,55826.0
2018-08-31 12:20:00,43.84,43.86,43.83,43.84,36092.0,33.3952,33.4104,33.3875,33.3952,36092.0
2018-08-31 12:25:00,43.84,43.85,43.8,43.8,46041.0,33.3952,33.4028,33.3647,33.3647,46041.0
2018-08-31 12:30:00,43.8,43.81,43.76,43.78,33005.0,33.3647,33.3723,33.3342,33.3495,33005.0
2018-08-31 12:35:00,43.79,43.8,43.76,43.76,46422.0,33.3571,33.3647,33.3342,33.3342,46422.0
2018-08-31 12:40:00,43.76,43.77,43.73,43.75,34600.0,33.3342,33.3418,33.3114,33.3266,34600.0
2018-08-31 12:45:00,43.75,43.76,43.72,43.73,42042.0,33.3266,33.3342,33.3037,33.3114,42042.0
2018-08-31 12:50:00,43.73,43.79,43.73,43.75,40983.0,33.3114,33.3571,33.3114,33.3266,40983.0
2018-08-31 12:55:00,43.75,43.75,43.7,43.7,29394.0,33.3266,33.3266,33.2885,33.2885,29394.0
2018-08-31 13:00:00,43.71,43.75,43.68,43.73,29631.0,33.2961,33.3266,33.2733,33.3114,29631.0
2018-08-31 13:05:00,43.73,43.74,43.72,43.72,25192.0,33.3114,33.319,33.3037,33.3037,25192.0
2018-08-31 13:10:00,43.73,43.76,43.71,43.76,37746.0,33.3114,33.3342,33.2961,33.3342,37746.0
2018-08-31 13:15:00,43.75,43.76,43.7,43.71,39828.0,33.3266,33.3342,33.2885,33.2961,39828.0
2018-08-31 13:20:00,43.7,43.71,43.68,43.7,25077.0,33.2885,33.2961,33.2733,33.2885,25077.0
2018-08-31 13:25:00,43.69,43.73,43.68,43.73,25117.0,33.2809,33.3114,33.2733,33.3114,25117.0
2018-08-31 13:30:00,43.73,43.73,43.69,43.71,35582.0,33.3114,33.3114,33.2809,33.2961,35582.0
2018-08-31 13:35:00,43.72,43.72,43.66,43.67,35379.0,33.3037,33.3037,33.258,33.2657,35379.0
2018-08-31 13:40:00,43.66,43.7,43.65,43.69,21920.0,33.258,33.2885,33.2504,33.2809,21920.0
2018-08-31 13:45:00,43.68,43.7,43.66,43.7,30765.0,33.2733,33.2885,33.258,33.2885,30765.0
2018-08-31 13:50:00,43.69,43.72,43.69,43.72,29166.0,33.2809,33.3037,33.2809,33.3037,29166.0
2018-08-31 13:55:00,43.72,43.72,43.71,43.72,26673.0,33.3037,33.3037,33.2961,33.3037,26673.0
2018-08-31 14:00:00,43.72,43.75,43.7,43.75,55632.0,33.3037,33.3266,33.2885,33.3266,55632.0
2018-08-31 14:05:00,43.75,43.76,43.69,43.7,45228.0,33.3266,33.3342,33.2809,33.2885,45228.0
2018-08-31 14:10:00,43.69,43.73,43.69,43.71,31913.0,33.2809,33.3114,33.2809,33.2961,31913.0
2018-08-31 14:15:00,43.7,43.72,43.67,43.72,42653.0,33.2885,33.3037,33.2657,33.3037,42653.0
2018-08-31 14:20:00,43.72,43.73,43.71,43.72,41530.0,33.3037,33.3114,33.2961,33.3037,41530.0
2018-08-31 14:25:00,43.72,43.72,43.69,43.7,38507.0,33.3037,33.3037,33.2809,33.2885,38507.0
2018-08-31 14:30:00,43.71,43.71,43.69,43.7,25567.0,33.2961,33.2961,33.2809,33.2885,25567.0
2018-08-31 14:35:00,43.7,43.71,43.66,43.68,32596.0,33.2885,33.2961,33.258,33.2733,32596.0
2018-08-31 14:40:00,43.68,43.68,43.65,43.68,44084.0,33.2733,33.2733,33.2504,33.2733,44084.0
2018-08-31 14:45:00,43.67,43.68,43.63,43.64,36260.0,33.2657,33.2733,33.2352,33.2428,36260.0
2018-08-31 14:50:00,43.65,43.66,43.63,43.65,47835.0,33.2504,33.258,33.2352,33.2504,47835.0
2018-08-31 14:55:00,43.66,43.67,43.63,43.65,72735.0,33.258,33.2657,33.2352,33.2504,72735.0
2018-08-31 15:00:00,43.65,43.67,43.63,43.66,55768.0,33.2504,33.2657,33.2352,33.258,55768.0
2018-08-31 15:05:00,43.67,43.69,43.65,43.69,52398.0,33.2657,33.2809,33.2504,33.2809,52398.0
2018-08-31 15:10:00,43.69,43.69,43.67,43.69,33863.0,33.2809,33.2809,33.2657,33.2809,33863.0
2018-08-31 15:15:00,43.69,43.73,43.68,43.73,75990.0,33.2809,33.3114,33.2733,33.3114,75990.0
2018-08-31 15:20:00,43.73,43.73,43.68,43.68,39384.0,33.3114,33.3114,33.2733,33.2733,39384.0
2018-08-31 15:25:00,43.68,43.71,43.67,43.69,64976.0,33.2733,33.2961,33.2657,33.2809,64976.0
2018-08-31 15:30:00,43.69,43.71,43.68,43.7,86331.0,33.2809,33.2961,33.2733,33.2885,86331.0
2018-08-31 15:35:00,43.7,43.71,43.68,43.71,81653.0,33.2885,33.2961,33.2733,33.2961,81653.0
2018-08-31 15:40:00,43.7,43.71,43.68,43.7,133754.0,33.2885,33.2961,33.2733,33.2885,133754.0
2018-08-31 15:45:00,43.7,43.72,43.68,43.69,170934.0,33.2885,33.3037,33.2733,33.2809,170934.0
2018-08-31 15:50:00,43.68,43.74,43.67,43.74,178656.0,33.2733,33.319,33.2657,33.319,178656.0
2018-08-31 15:55:00,43.74,43.79,43.72,43.76,633006.0,33.319,33.3571,33.3037,33.3342,633006.0
2018-09-04 09:30:00,43.77,43.98,43.72,43.95,330626.0,33.3418,33.5018,33.3037,33.4789,330626.0
2018-09-04 09:35:00,43.95,44.13,43.9,44.12,290934.0,33.4789,33.6161,33.4409,33.6084,290934.0
2018-09-04 09:40:00,44.12,44.18,44.09,44.09,228119.0,33.6084,33.6542,33.5856,33.5856,228119.0
2018-09-04 09:45:00,44.08,44.24,44.08,44.2,167485.0,33.578,33.6999,33.578,33.6694,167485.0
2018-09-04 09:50:00,44.2,44.21,44.15,44.21,116644.0,33.6694,33.677,33.6313,33.677,116644.0
2018-09-04 09:55:00,44.21,44.24,44.11,44.22,154446.0,33.677,33.6999,33.6008,33.6846,154446.0
2018-09-04 10:00:00,44.23,44.27,44.1,44.12,151358.0,33.6922,33.7227,33.5932,33.6084,151358.0
2018-09-04 10:05:00,44.12,44.15,44.05,44.06,123079.0,33.6084,33.6313,33.5551,33.5627,123079.0
2018-09-04 10:10:00,44.05,44.09,44.04,44.07,117010.0,33.5551,33.5856,33.5475,33.5704,117010.0
2018-09-04 10:15:00,44.08,44.12,44.07,44.09,133488.0,33.578,33.6084,33.5704,33.5856,133488.0
2018-09-04 10:20:00,44.09,44.13,44.07,44.13,125074.0,33.5856,33.6161,33.5704,33.6161,125074.0
2018-09-04 10:25:00,44.13,44.23,44.11,44.17,155916.0,33.6161,33.6922,33.6008,33.6465,155916.0
2018-09-04 10:30:00,44.17,44.2,44.16,44.18,84515.0,33.6465,33.6694,33.6389,33.6542,84515.0
2018-09-04 10:35:00,44.19,44.2,44.16,44.18,68296.0,33.6618,33.6694,33.6389,33.6542,68296.0
2018-09-04 10:40:00,44.18,44.24,44.17,44.18,148996.0,33.6542,33.6999,33.6465,33.6542,148996.0
2018-09-04 10:45:00,44.19,44.21,44.12,44.14,83636.0,33.6618,33.677,33.6084,33.6237,83636.0
2018-09-04 10:50:00,44.13,44.15,44.07,44.08,58204.0,33.6161,33.6313,33.5704,33.578,58204.0
2018-09-04 10:55:00,44.09,44.1,44.06,44.09,50738.0,33.5856,33.5932,33.5627,33.5856,50738.0
2018-09-04 11:00:00,44.09,44.11,44.07,44.09,54836.0,33.5856,33.6008,33.5704,33.5856,54836.0
2018-09-04 11:05:00,44.1,44.17,44.08,44.1,100964.0,33.5932,33.6465,33.578,33.5932,100964.0
2018-09-04 11:10:00,44.1,44.11,44.06,44.08,68036.0,33.5932,33.6008,33.5627,33.578,68036.0
2018-09-04 11:15:00,44.08,44.1,44.06,44.09,46511.0,33.578,33.5932,33.5627,33.5856,46511.0
2018-09-04 11:20:00,44.09,44.11,44.05,44.08,38521.0,33.5856,33.6008,33.5551,33.578,38521.0
2018-09-04 11:25:00,44.07,44.09,44.02,44.04,56760.0,33.5704,33.5856,33.5323,33.5475,56760.0
2018-09-04 11:30:00,44.04,44.04,43.98,43.99,89905.0,33.5475,33.5475,33.5018,33.5094,89905.0
2018-09-04 11:35:00,43.99,44.02,43.96,44.01,65128.0,33.5094,33.5323,33.4866,33.5247,65128.0
2018-09-04 11:40:00,44.01,44.02,43.98,44.0,62412.0,33.5247,33.5323,33.5018,33.517,62412.0
2018-09-04 11:45:00,44.0,44.03,43.99,44.0,35419.0,33.517,33.5399,33.5094,33.517,35419.0
2018-09-04 11:50:00,44.0,44.02,43.98,44.0,43961.0,33.517,33.5323,33.5018,33.517,43961.0
2018-09-04 11:55:00,44.0,44.02,43.98,44.01,49153.0,33.517,33.5323,33.5018,33.5247,49153.0
2018-09-04 12:00:00,44.0,44.01,43.94,43.95,34857.0,33.517,33.5247,33.4713,33.4789,34857.0
2018-09-04 12:05:00,43.95,43.96,43.94,43.95,19966.0,33.4789,33.4866,33.4713,33.4789,19966.0
2018-09-04 12:10:00,43.95,43.97,43.94,43.96,21964.0,33.4789,33.4942,33.4713,33.4866,21964.0
2018-09-04 12:15:00,43.96,43.96,43.94,43.96,22972.0,33.4866,33.4866,33.4713,33.4866,22972.0
2018-09-04 12:20:00,43.96,43.97,43.94,43.97,62458.0,33.4866,33.4942,33.4713,33.4942,62458.0
2018-09-04 12:25:00,43.96,43.98,43.92,43.93,35487.0,33.4866,33.5018,33.4561,33.4637,35487.0
2018-09-04 12:30:00,43.93,43.94,43.88,43.88,41706.0,33.4637,33.4713,33.4256,33.4256,41706.0
2018-09-04 12:35:00,43.88,43.89,43.85,43.88,28602.0,33.4256,33.4332,33.4028,33.4256,28602.0
2018-09-04 12:40:00,43.88,43.91,43.87,43.9,27970.0,33.4256,33.4485,33.418,33.4409,27970.0
2018-09-04 12:45:00,43.89,43.94,43.88,43.94,34327.0,33.4332,33.4713,33.4256,33.4713,34327.0
2018-09-04 12:50:00,43.93,43.96,43.93,43.95,15088.0,33.4637,33.4866,33.4637,33.4789,15088.0
2018-09-04 12:55:00,43.95,43.99,43.94,43.99,12906.0,33.4789,33.5094,33.4713,33.5094,12906.0
2018-09-04 13:00:00,43.98,43.99,43.96,43.97,26596.0,33.5018,33.5094,33.4866,33.4942,26596.0
2018-09-04 13:05:00,43.97,43.99,43.96,43.97,14999.0,33.4942,33.5094,33.4866,33.4942,14999.0
2018-09-04 13:10:00,43.98,43.98,43.96,43.98,20341.0,33.5018,33.5018,33.4866,33.5018,20341.0
2018-09-04 13:15:00,43.98,43.98,43.96,43.98,35210.0,33.5018,33.5018,33.4866,33.5018,35210.0
2018-09-04 13:20:00,43.98,43.99,43.97,43.99,16278.0,33.5018,33.5094,33.4942,33.5094,16278.0
2018-09-04 13:25:00,43.99,43.99,43.95,43.97,41974.0,33.5094,33.5094,33.4789,33.4942,41974.0
2018-09-04 13:30:00,43.97,43.98,43.96,43.97,28883.0,33.4942,33.5018,33.4866,33.4942,28883.0
2018-09-04 13:35:00,43.96,43.98,43.96,43.97,33092.0,33.4866,33.5018,33.4866,33.4942,33092.0
2018-09-04 13:40:00,43.97,43.98,43.96,43.97,60809.0,33.4942,33.5018,33.4866,33.4942,60809.0
2018-09-04 13:45:00,43.97,43.99,43.96,43.98,36322.0,33.4942,33.5094,33.4866,33.5018,36322.0
2018-09-04 13:50:00,43.98,43.98,43.94,43.95,30098.0,33.5018,33.5018,33.4713,33.4789,30098.0
2018-09-04 13:55:00,43.95,43.95,43.92,43.93,19697.0,33.4789,33.4789,33.4561,33.4637,19697.0
2018-09-04 14:00:00,43.94,43.97,43.93,43.96,67836.0,33.4713,33.4942,33.4637,33.4866,67836.0
2018-09-04 14:05:00,43.96,43.96,43.93,43.94,41614.0,33.4866,33.4866,33.4637,33.4713,41614.0
2018-09-04 14:10:00,43.94,43.97,43.93,43.96,43178.0,33.4713,33.4942,33.4637,33.4866,43178.0
2018-09-04 14:15:00,43.96,43.96,43.87,43.88,38270.0,33.4866,33.4866,33.418,33.4256,38270.0
2018-09-04 14:20:00,43.87,43.87,43.83,43.83,34711.0,33.418,33.418,33.3875,33.3875,34711.0
2018-09-04 14:25:00,43.83,43.88,43.83,43.87,61958.0,33.3875,33.4256,33.3875,33.418,61958.0
2018-09-04 14:30:00,43.87,43.9,43.86,43.9,36936.0,33.418,33.4409,33.4104,33.4409,36936.0
2018-09-04 14:35:00,43.9,43.9,43.88,43.9,33075.0,33.4409,33.4409,33.4256,33.4409,33075.0
2018-09-04 14:40:00,43.89,43.9,43.86,43.86,32105.0,33.4332,33.4409,33.4104,33.4104,32105.0
2018-09-04 14:45:00,43.86,43.88,43.86,43.86,36352.0,33.4104,33.4256,33.4104,33.4104,36352.0
2018-09-04 14:50:00,43.86,43.89,43.85,43.88,105925.0,33.4104,33.4332,33.4028,33.4256,105925.0
2018-09-04 14:55:00,43.89,43.89,43.84,43.84,46029.0,33.4332,33.4332,33.3952,33.3952,46029.0
2018-09-04 15:00:00,43.84,43.85,43.82,43.83,37849.0,33.3952,33.4028,33.3799,33.3875,37849.0
2018-09-04 15:05:00,43.83,43.83,43.81,43.83,42264.0,33.3875,33.3875,33.3723,33.3875,42264.0
2018-09-04 15:10:00,43.83,43.83,43.81,43.81,29920.0,33.3875,33.3875,33.3723,33.3723,29920.0
2018-09-04 15:15:00,43.82,43.82,43.78,43.8,68177.0,33.3799,33.3799,33.3495,33.3647,68177.0
2018-09-04 15:20:00,43.8,43.82,43.79,43.8,46026.0,33.3647,33.3799,33.3571,33.3647,46026.0
2018-09-04 15:25:00,43.8,43.81,43.78,43.81,73446.0,33.3647,33.3723,33.3495,33.3723,73446.0
2018-09-04 15:30:00,43.8,43.81,43.78,43.81,86254.0,33.3647,33.3723,33.3495,33.3723,86254.0
2018-09-04 15:35:00,43.81,43.81,43.77,43.77,96068.0,33.3723,33.3723,33.3418,33.3418,96068.0
2018-09-04 15:40:00,43.77,43.83,43.77,43.8,146263.0,33.3418,33.3875,33.3418,33.3647,146263.0
2018-09-04 15:45:00,43.8,43.83,43.79,43.81,93744.0,33.3647,33.3875,33.3571,33.3723,93744.0
2018-09-04 15:50:00,43.81,43.83,43.79,43.82,256859.0,33.3723,33.3875,33.3571,33.3799,256859.0
2018-09-04 15:55:00,43.82,43.89,43.81,43.89,516701.0,33.3799,33.4332,33.3723,33.4332,516701.0
2018-09-05 09:30:00,43.89,43.95,43.82,43.91,174809.0,33.4332,33.4789,33.3799,33.4485,174809.0
2018-09-05 09:35:00,43.91,44.0,43.9,43.98,149825.0,33.4485,33.517,33.4409,33.5018,149825.0
2018-09-05 09:40:00,43.98,44.16,43.98,44.12,147736.0,33.5018,33.6389,33.5018,33.6084,147736.0
2018-09-05 09:45:00,44.13,44.19,44.08,44.1,82261.0,33.6161,33.6618,33.578,33.5932,82261.0
2018-09-05 09:50:00,44.11,44.16,44.07,44.14,108317.0,33.6008,33.6389,33.5704,33.6237,108317.0
2018-09-05 09:55:00,44.15,44.24,44.12,44.19,146976.0,33.6313,33.6999,33.6084,33.6618,146976.0
2018-09-05 10:00:00,44.19,44.26,44.16,44.24,127279.0,33.6618,33.7151,33.6389,33.6999,127279.0
2018-09-05 10:05:00,44.24,44.25,44.18,44.24,186009.0,33.6999,33.7075,33.6542,33.6999,186009.0
2018-09-05 10:10:00,44.24,44.26,44.21,44.22,56544.0,33.6999,33.7151,33.677,33.6846,56544.0
2018-09-05 10:15:00,44.23,44.3,44.2,44.3,229309.0,33.6922,33.7456,33.6694,33.7456,229309.0
2018-09-05 10:20:00,44.3,44.35,44.28,44.28,114710.0,33.7456,33.7836,33.7303,33.7303,114710.0
2018-09-05 10:25:00,44.29,44.31,44.25,44.29,77310.0,33.7379,33.7532,33.7075,33.7379,77310.0
2018-09-05 10:30:00,44.3,44.46,44.29,44.45,234368.0,33.7456,33.8674,33.7379,33.8598,234368.0
2018-09-05 10:35:00,44.46,44.56,44.45,44.53,217426.0,33.8674,33.9436,33.8598,33.9208,217426.0
2018-09-05 10:40:00,44.53,44.55,44.5,44.51,203610.0,33.9208,33.936,33.8979,33.9055,203610.0
2018-09-05 10:45:00,44.5,44.52,44.44,44.48,202609.0,33.8979,33.9131,33.8522,33.8827,202609.0
2018-09-05 10:50:00,44.48,44.57,44.47,44.51,131123.0,33.8827,33.9512,33.8751,33.9055,131123.0
2018-09-05 10:55:00,44.51,44.51,44.48,44.48,112132.0,33.9055,33.9055,33.8827,33.8827,112132.0
2018-09-05 11:00:00,44.48,44.49,44.44,44.46,152127.0,33.8827,33.8903,33.8522,33.8674,152127.0
2018-09-05 11:05:00,44.46,44.47,44.43,44.46,109845.0,33.8674,33.8751,33.8446,33.8674,109845.0
2018-09-05 11:10:00,44.45,44.56,44.45,44.56,120796.0,33.8598,33.9436,33.8598,33.9436,120796.0
2018-09-05 11:15:00,44.56,44.57,44.52,44.53,113733.0,33.9436,33.9512,33.9131,33.9208,113733.0
2018-09-05 11:20:00,44.53,44.53,44.48,44.51,60304.0,33.9208,33.9208,33.8827,33.9055,60304.0
2018-09-05 11:25:00,44.5,44.52,44.49,44.51,60185.0,33.8979,33.9131,33.8903,33.9055,60185.0
2018-09-05 11:30:00,44.52,44.54,44.49,44.5,81104.0,33.9131,33.9284,33.8903,33.8979,81104.0
2018-09-05 11:35:00,44.5,44.53,44.48,44.48,45325.0,33.8979,33.9208,33.8827,33.8827,45325.0
2018-09-05 11:40:00,44.49,44.5,44.47,44.48,25998.0,33.8903,33.8979,33.8751,33.8827,25998.0
2018-09-05 11:45:00,44.48,44.55,44.47,44.53,92560.0,33.8827,33.936,33.8751,33.9208,92560.0
2018-09-05 11:50:00,44.53,44.55,44.51,44.52,109743.0,33.9208,33.936,33.9055,33.9131,109743.0
2018-09-05 11:55:00,44.52,44.53,44.5,44.52,72348.0,33.9131,33.9208,33.8979,33.9131,72348.0
2018-09-05 12:00:00,44.52,44.53,44.47,44.48,39757.0,33.9131,33.9208,33.8751,33.8827,39757.0
2018-09-05 12:05:00,44.48,44.49,44.44,44.45,49331.0,33.8827,33.8903,33.8522,33.8598,49331.0
2018-09-05 12:10:00,44.46,44.46,44.41,44.41,49582.0,33.8674,33.8674,33.8294,33.8294,49582.0
2018-09-05 12:15:00,44.42,44.42,44.38,44.39,18123.0,33.837,33.837,33.8065,33.8141,18123.0
2018-09-05 12:20:00,44.39,44.4,44.36,44.38,31750.0,33.8141,33.8217,33.7913,33.8065,31750.0
2018-09-05 12:25:00,44.37,44.39,44.36,44.37,31960.0,33.7989,33.8141,33.7913,33.7989,31960.0
2018-09-05 12:30:00,44.37,44.38,44.35,44.37,29510.0,33.7989,33.8065,33.7836,33.7989,29510.0
2018-09-05 12:35:00,44.36,44.37,44.34,44.34,27475.0,33.7913,33.7989,33.776,33.776,27475.0
2018-09-05 12:40:00,44.34,44.36,44.34,44.34,35684.0,33.776,33.7913,33.776,33.776,35684.0
2018-09-05 12:45:00,44.34,44.35,44.32,44.34,21635.0,33.776,33.7836,33.7608,33.776,21635.0
2018-09-05 12:50:00,44.33,44.36,44.33,44.36,37878.0,33.7684,33.7913,33.7684,33.7913,37878.0
2018-09-05 12:55:00,44.36,44.38,44.35,44.38,67024.0,33.7913,33.8065,33.7836,33.8065,67024.0
2018-09-05 13:00:00,44.38,44.42,44.37,44.41,75462.0,33.8065,33.837,33.7989,33.8294,75462.0
2018-09-05 13:05:00,44.41,44.43,44.4,44.41,52292.0,33.8294,33.8446,33.8217,33.8294,52292.0
2018-09-05 13:10:00,44.42,44.42,44.36,44.37,41406.0,33.837,33.837,33.7913,33.7989,41406.0
2018-09-05 13:15:00,44.36,44.37,44.35,44.35,53735.0,33.7913,33.7989,33.7836,33.7836,53735.0
2018-09-05 13:20:00,44.36,44.37,44.34,44.36,125221.0,33.7913,33.7989,33.776,33.7913,125221.0
2018-09-05 13:25:00,44.36,44.36,44.33,44.36,77640.0,33.7913,33.7913,33.7684,33.7913,77640.0
2018-09-05 13:30:00,44.36,44.38,44.35,44.37,32730.0,33.7913,33.8065,33.7836,33.7989,32730.0
2018-09-05 13:35:00,44.38,44.44,44.37,44.44,40160.0,33.8065,33.8522,33.7989,33.8522,40160.0
2018-09-05 13:40:00,44.44,44.45,44.4,44.41,36639.0,33.8522,33.8598,33.8217,33.8294,36639.0
2018-09-05 13:45:00,44.4,44.44,44.39,44.43,72241.0,33.8217,33.8522,33.8141,33.8446,72241.0
2018-09-05 13:50:00,44.43,44.44,44.39,44.4,29591.0,33.8446,33.8522,33.8141,33.8217,29591.0
2018-09-05 13:55:00,44.39,44.42,44.38,44.42,17998.0,33.8141,33.837,33.8065,33.837,17998.0
2018-09-05 14:00:00,44.42,44.42,44.39,44.4,37563.0,33.837,33.837,33.8141,33.8217,37563.0
2018-09-05 14:05:00,44.4,44.45,44.4,44.44,112065.0,33.8217,33.8598,33.8217,33.8522,112065.0
2018-09-05 14:10:00,44.43,44.44,44.41,44.41,50735.0,33.8446,33.8522,33.8294,33.8294,50735.0
2018-09-05 14:15:00,44.41,44.45,44.41,44.44,74277.0,33.8294,33.8598,33.8294,33.8522,74277.0
2018-09-05 14:20:00,44.44,44.47,44.43,44.47,97117.0,33.8522,33.8751,33.8446,33.8751,97117.0
2018-09-05 14:25:00,44.47,44.48,44.44,44.46,50638.0,33.8751,33.8827,33.8522,33.8674,50638.0
2018-09-05 14:30:00,44.46,44.5,44.44,44.49,73535.0,33.8674,33.8979,33.8522,33.8903,73535.0
2018-09-05 14:35:00,44.5,44.5,44.46,44.47,35104.0,33.8979,33.8979,33.8674,33.8751,35104.0
2018-09-05 14:40:00,44.47,44.5,44.46,44.49,45746.0,33.8751,33.8979,33.8674,33.8903,45746.0
2018-09-05 14:45:00,44.48,44.49,44.46,44.48,53120.0,33.8827,33.8903,33.8674,33.8827,53120.0
2018-09-05 14:50:00,44.48,44.49,44.47,44.48,63130.0,33.8827,33.8903,33.8751,33.8827,63130.0
2018-09-05 14:55:00,44.48,44.49,44.46,44.47,156958.0,33.8827,33.8903,33.8674,33.8751,156958.0
2018-09-05 15:00:00,44.46,44.47,44.44,44.46,129147.0,33.8674,33.8751,33.8522,33.8674,129147.0
2018-09-05 15:05:00,44.46,44.48,44.44,44.47,98381.0,33.8674,33.8827,33.8522,33.8751,98381.0
2018-09-05 15:10:00,44.46,44.47,44.44,44.45,68222.0,33.8674,33.8751,33.8522,33.8598,68222.0
2018-09-05 15:15:00,44.46,44.48,44.44,44.48,170636.0,33.8674,33.8827,33.8522,33.8827,170636.0
2018-09-05 15:20:00,44.48,44.48,44.45,44.48,79589.0,33.8827,33.8827,33.8598,33.8827,79589.0
2018-09-05 15:25:00,44.48,44.52,44.47,44.5,68529.0,33.8827,33.9131,33.8751,33.8979,68529.0
2018-09-05 15:30:00,44.5,44.55,44.49,44.55,70893.0,33.8979,33.936,33.8903,33.936,70893.0
2018-09-05 15:35:00,44.55,44.58,44.53,44.56,96242.0,33.936,33.9589,33.9208,33.9436,96242.0
2018-09-05 15:40:00,44.55,44.57,44.54,44.57,51035.0,33.936,33.9512,33.9284,33.9512,51035.0
2018-09-05 15:45:00,44.57,44.57,44.53,44.55,106975.0,33.9512,33.9512,33.9208,33.936,106975.0
2018-09-05 15:50:00,44.55,44.62,44.55,44.61,189465.0,33.936,33.9893,33.936,33.9817,189465.0
2018-09-05 15:55:00,44.61,44.67,44.6,44.65,424178.0,33.9817,34.0274,33.9741,34.0122,424178.0
2018-09-06 09:30:00,44.8,44.82,44.68,44.74,296324.0,34.1264,34.1417,34.035,34.0807,296324.0
2018-09-06 09:35:00,44.73,44.76,44.65,44.72,80804.0,34.0731,34.096,34.0122,34.0655,80804.0
2018-09-06 09:40:00,44.72,44.85,44.72,44.79,95720.0,34.0655,34.1645,34.0655,34.1188,95720.0
2018-09-06 09:45:00,44.8,44.88,44.79,44.88,77398.0,34.1264,34.1874,34.1188,34.1874,77398.0
2018-09-06 09:50:00,44.88,44.92,44.84,44.84,71347.0,34.1874,34.2178,34.1569,34.1569,71347.0
2018-09-06 09:55:00,44.84,44.88,44.81,44.85,40528.0,34.1569,34.1874,34.1341,34.1645,40528.0
2018-09-06 10:00:00,44.84,44.86,44.82,44.86,109393.0,34.1569,34.1721,34.1417,34.1721,109393.0
2018-09-06 10:05:00,44.86,44.95,44.86,44.9,80115.0,34.1721,34.2407,34.1721,34.2026,80115.0
2018-09-06 10:10:00,44.91,44.94,44.89,44.92,80912.0,34.2102,34.2331,34.195,34.2178,80912.0
2018-09-06 10:15:00,44.91,44.94,44.9,44.93,52126.0,34.2102,34.2331,34.2026,34.2255,52126.0
2018-09-06 10:20:00,44.93,44.94,44.86,44.87,45027.0,34.2255,34.2331,34.1721,34.1798,45027.0
2018-09-06 10:25:00,44.86,44.88,44.82,44.83,47617.0,34.1721,34.1874,34.1417,34.1493,47617.0
2018-09-06 10:30:00,44.82,44.9,44.82,44.89,59121.0,34.1417,34.2026,34.1417,34.195,59121.0
2018-09-06 10:35:00,44.89,45.0,44.88,44.98,69037.0,34.195,34.2788,34.1874,34.2636,69037.0
2018-09-06 10:40:00,44.98,45.1,44.97,45.09,107394.0,34.2636,34.355,34.2559,34.3473,107394.0
2018-09-06 10:45:00,45.08,45.19,45.03,45.19,98198.0,34.3397,34.4235,34.3016,34.4235,98198.0
2018-09-06 10:50:00,45.19,45.31,45.18,45.29,174599.0,34.4235,34.5149,34.4159,34.4997,174599.0
2018-09-06 10:55:00,45.29,45.3,45.24,45.27,120548.0,34.4997,34.5073,34.4616,34.4845,120548.0
2018-09-06 11:00:00,45.28,45.28,45.22,45.26,128636.0,34.4921,34.4921,34.4464,34.4768,128636.0
2018-09-06 11:05:00,45.27,45.42,45.26,45.4,139282.0,34.4845,34.5987,34.4768,34.5835,139282.0
2018-09-06 11:10:00,45.4,45.52,45.39,45.48,117077.0,34.5835,34.6749,34.5759,34.6444,117077.0
2018-09-06 11:15:00,45.47,45.48,45.3,45.37,79357.0,34.6368,34.6444,34.5073,34.5606,79357.0
2018-09-06 11:20:00,45.37,45.4,45.28,45.28,67464.0,34.5606,34.5835,34.4921,34.4921,67464.0
2018-09-06 11:25:00,45.29,45.35,45.29,45.33,76839.0,34.4997,34.5454,34.4997,34.5302,76839.0
2018-09-06 11:30:00,45.33,45.35,45.27,45.3,93900.0,34.5302,34.5454,34.4845,34.5073,93900.0
2018-09-06 11:35:00,45.3,45.35,45.29,45.32,87607.0,34.5073,34.5454,34.4997,34.5225,87607.0
2018-09-06 11:40:00,45.31,45.37,45.3,45.34,47673.0,34.5149,34.5606,34.5073,34.5378,47673.0
2018-09-06 11:45:00,45.34,45.41,45.33,45.41,80654.0,34.5378,34.5911,34.5302,34.5911,80654.0
2018-09-06 11:50:00,45.41,45.41,45.34,45.36,54183.0,34.5911,34.5911,34.5378,34.553,54183.0
2018-09-06 11:55:00,45.36,45.45,45.35,45.44,81110.0,34.553,34.6216,34.5454,34.614,81110.0
2018-09-06 12:00:00,45.43,45.47,45.41,45.41,71216.0,34.6063,34.6368,34.5911,34.5911,71216.0
2018-09-06 12:05:00,45.41,45.48,45.4,45.48,44159.0,34.5911,34.6444,34.5835,34.6444,44159.0
2018-09-06 12:10:00,45.48,45.52,45.47,45.51,124908.0,34.6444,34.6749,34.6368,34.6673,124908.0
2018-09-06 12:15:00,45.51,45.53,45.49,45.52,101997.0,34.6673,34.6825,34.652,34.6749,101997.0
2018-09-06 12:20:00,45.52,45.53,45.51,45.52,57400.0,34.6749,34.6825,34.6673,34.6749,57400.0
2018-09-06 12:25:00,45.52,45.55,45.52,45.55,101043.0,34.6749,34.6977,34.6749,34.6977,101043.0
2018-09-06 12:30:00,45.55,45.58,45.54,45.56,119922.0,34.6977,34.7206,34.6901,34.7054,119922.0
2018-09-06 12:35:00,45.56,45.59,45.56,45.59,47717.0,34.7054,34.7282,34.7054,34.7282,47717.0
2018-09-06 12:40:00,45.58,45.59,45.58,45.58,85963.0,34.7206,34.7282,34.7206,34.7206,85963.0
2018-09-06 12:45:00,45.58,45.59,45.56,45.59,59328.0,34.7206,34.7282,34.7054,34.7282,59328.0
2018-09-06 12:50:00,45.59,45.62,45.58,45.62,83694.0,34.7282,34.7511,34.7206,34.7511,83694.0
2018-09-06 12:55:00,45.62,45.62,45.61,45.62,20298.0,34.7511,34.7511,34.7435,34.7511,20298.0
2018-09-06 13:00:00,45.62,45.66,45.61,45.66,76863.0,34.7511,34.7815,34.7435,34.7815,76863.0
2018-09-06 13:05:00,45.66,45.68,45.65,45.68,69661.0,34.7815,34.7968,34.7739,34.7968,69661.0
2018-09-06 13:10:00,45.68,45.71,45.67,45.71,135385.0,34.7968,34.8196,34.7892,34.8196,135385.0
2018-09-06 13:15:00,45.7,45.73,45.7,45.71,88579.0,34.812,34.8349,34.812,34.8196,88579.0
2018-09-06 13:20:00,45.7,45.73,45.69,45.72,133519.0,34.812,34.8349,34.8044,34.8272,133519.0
2018-09-06 13:25:00,45.73,45.77,45.72,45.76,107469.0,34.8349,34.8653,34.8272,34.8577,107469.0
2018-09-06 13:30:00,45.76,45.78,45.75,45.77,90998.0,34.8577,34.873,34.8501,34.8653,90998.0
2018-09-06 13:35:00,45.76,45.77,45.69,45.75,100799.0,34.8577,34.8653,34.8044,34.8501,100799.0
2018-09-06 13:40:00,45.76,45.79,45.75,45.79,121563.0,34.8577,34.8806,34.8501,34.8806,121563.0
2018-09-06 13:45:00,45.78,45.83,45.78,45.83,86015.0,34.873,34.911,34.873,34.911,86015.0
2018-09-06 13:50:00,45.83,45.84,45.75,45.75,69432.0,34.911,34.9187,34.8501,34.8501,69432.0
2018-09-06 13:55:00,45.75,45.79,45.72,45.79,48704.0,34.8501,34.8806,34.8272,34.8806,48704.0
2018-09-06 14:00:00,45.78,45.79,45.73,45.75,51934.0,34.873,34.8806,34.8349,34.8501,51934.0
2018-09-06 14:05:00,45.75,45.75,45.69,45.7,51088.0,34.8501,34.8501,34.8044,34.812,51088.0
2018-09-06 14:10:00,45.7,45.73,45.69,45.71,49690.0,34.812,34.8349,34.8044,34.8196,49690.0
2018-09-06 14:15:00,45.71,45.74,45.69,45.73,50457.0,34.8196,34.8425,34.8044,34.8349,50457.0
2018-09-06 14:20:00,45.73,45.76,45.72,45.75,43883.0,34.8349,34.8577,34.8272,34.8501,43883.0
2018-09-06 14:25:00,45.74,45.75,45.71,45.73,39702.0,34.8425,34.8501,34.8196,34.8349,39702.0
2018-09-06 14:30:00,45.72,45.76,45.72,45.76,51926.0,34.8272,34.8577,34.8272,34.8577,51926.0
2018-09-06 14:35:00,45.75,45.78,45.75,45.76,76880.0,34.8501,34.873,34.8501,34.8577,76880.0
2018-09-06 14:40:00,45.75,45.8,45.75,45.8,107869.0,34.8501,34.8882,34.8501,34.8882,107869.0
2018-09-06 14:45:00,45.8,45.85,45.79,45.85,149626.0,34.8882,34.9263,34.8806,34.9263,149626.0
2018-09-06 14:50:00,45.85,45.86,45.84,45.86,64906.0,34.9263,34.9339,34.9187,34.9339,64906.0
2018-09-06 14:55:00,45.86,45.91,45.85,45.9,247750.0,34.9339,34.972,34.9263,34.9644,247750.0
2018-09-06 15:00:00,45.9,45.91,45.83,45.87,200204.0,34.9644,34.972,34.911,34.9415,200204.0
2018-09-06 15:05:00,45.87,45.94,45.87,45.93,248298.0,34.9415,34.9948,34.9415,34.9872,248298.0
2018-09-06 15:10:00,45.93,45.94,45.88,45.92,226889.0,34.9872,34.9948,34.9491,34.9796,226889.0
2018-09-06 15:15:00,45.92,45.95,45.91,45.95,138026.0,34.9796,35.0024,34.972,35.0024,138026.0
2018-09-06 15:20:00,45.95,45.98,45.92,45.95,233928.0,35.0024,35.0253,34.9796,35.0024,233928.0
2018-09-06 15:25:00,45.95,45.95,45.93,45.95,164702.0,35.0024,35.0024,34.9872,35.0024,164702.0
2018-09-06 15:30:00,45.95,45.96,45.9,45.91,281884.0,35.0024,35.0101,34.9644,34.972,281884.0
2018-09-06 15:35:00,45.91,45.92,45.79,45.81,147558.0,34.972,34.9796,34.8806,34.8958,147558.0
2018-09-06 15:40:00,45.81,45.82,45.72,45.76,158346.0,34.8958,34.9034,34.8272,34.8577,158346.0
2018-09-06 15:45:00,45.76,45.78,45.73,45.75,172871.0,34.8577,34.873,34.8349,34.8501,172871.0
2018-09-06 15:50:00,45.75,45.79,45.75,45.78,290203.0,34.8501,34.8806,34.8501,34.873,290203.0
2018-09-06 15:55:00,45.77,45.8,45.76,45.78,622248.0,34.8653,34.8882,34.8577,34.873,622248.0
2018-09-07 09:30:00,45.34,45.48,45.26,45.37,211395.0,34.5378,34.6444,34.4768,34.5606,211395.0
2018-09-07 09:35:00,45.36,45.41,45.24,45.39,160979.0,34.553,34.5911,34.4616,34.5759,160979.0
2018-09-07 09:40:00,45.39,45.43,45.23,45.24,156553.0,34.5759,34.6063,34.454,34.4616,156553.0
2018-09-07 09:45:00,45.23,45.25,45.06,45.07,119014.0,34.454,34.4692,34.3245,34.3321,119014.0
2018-09-07 09:50:00,45.07,45.08,44.88,44.93,143320.0,34.3321,34.3397,34.1874,34.2255,143320.0
2018-09-07 09:55:00,44.94,45.03,44.89,44.98,227580.0,34.2331,34.3016,34.195,34.2636,227580.0
2018-09-07 10:00:00,44.98,45.05,44.87,44.87,287389.0,34.2636,34.3169,34.1798,34.1798,287389.0
2018-09-07 10:05:00,44.87,44.96,44.83,44.84,134288.0,34.1798,34.2483,34.1493,34.1569,134288.0
2018-09-07 10:10:00,44.84,44.9,44.79,44.87,137456.0,34.1569,34.2026,34.1188,34.1798,137456.0
2018-09-07 10:15:00,44.87,44.91,44.82,44.85,138569.0,34.1798,34.2102,34.1417,34.1645,138569.0
2018-09-07 10:20:00,44.85,44.91,44.81,44.84,118920.0,34.1645,34.2102,34.1341,34.1569,118920.0
2018-09-07 10:25:00,44.84,44.85,44.74,44.76,119516.0,34.1569,34.1645,34.0807,34.096,119516.0
2018-09-07 10:30:00,44.77,44.86,44.74,44.84,98880.0,34.1036,34.1721,34.0807,34.1569,98880.0
2018-09-07 10:35:00,44.84,44.87,44.81,44.82,54561.0,34.1569,34.1798,34.1341,34.1417,54561.0
2018-09-07 10:40:00,44.82,44.84,44.8,44.81,45411.0,34.1417,34.1569,34.1264,34.1341,45411.0
2018-09-07 10:45:00,44.81,44.83,44.73,44.77,90824.0,34.1341,34.1493,34.0731,34.1036,90824.0
2018-09-07 10:50:00,44.78,44.88,44.77,44.87,130442.0,34.1112,34.1874,34.1036,34.1798,130442.0
2018-09-07 10:55:00,44.87,44.88,44.79,44.8,60325.0,34.1798,34.1874,34.1188,34.1264,60325.0
2018-09-07 11:00:00,44.8,44.82,44.73,44.77,102698.0,34.1264,34.1417,34.0731,34.1036,102698.0
2018-09-07 11:05:00,44.77,44.82,44.75,44.75,109568.0,34.1036,34.1417,34.0883,34.0883,109568.0
2018-09-07 11:10:00,44.76,44.76,44.67,44.67,154677.0,34.096,34.096,34.0274,34.0274,154677.0
2018-09-07 11:15:00,44.67,44.76,44.65,44.71,117796.0,34.0274,34.096,34.0122,34.0579,117796.0
2018-09-07 11:20:00,44.71,44.71,44.67,44.69,94571.0,34.0579,34.0579,34.0274,34.0426,94571.0
2018-09-07 11:25:00,44.69,44.71,44.63,44.69,85072.0,34.0426,34.0579,33.9969,34.0426,85072.0
2018-09-07 11:30:00,44.68,44.7,44.6,44.61,85758.0,34.035,34.0503,33.9741,33.9817,85758.0
2018-09-07 11:35:00,44.61,44.71,44.6,44.71,99041.0,33.9817,34.0579,33.9741,34.0579,99041.0
2018-09-07 11:40:00,44.71,44.72,44.66,44.66,47447.0,34.0579,34.0655,34.0198,34.0198,47447.0
2018-09-07 11:45:00,44.66,44.66,44.63,44.64,49890.0,34.0198,34.0198,33.9969,34.0046,49890.0
2018-09-07 11:50:00,44.63,44.66,44.58,44.6,71728.0,33.9969,34.0198,33.9589,33.9741,71728.0
2018-09-07 11:55:00,44.59,44.6,44.54,44.58,141763.0,33.9665,33.9741,33.9284,33.9589,141763.0
2018-09-07 12:00:00,44.58,44.61,44.56,44.56,37783.0,33.9589,33.9817,33.9436,33.9436,37783.0
2018-09-07 12:05:00,44.56,44.58,44.5,44.56,128467.0,33.9436,33.9589,33.8979,33.9436,128467.0
2018-09-07 12:10:00,44.55,44.62,44.54,44.62,67374.0,33.936,33.9893,33.9284,33.9893,67374.0
2018-09-07 12:15:00,44.62,44.69,44.59,44.62,68187.0,33.9893,34.0426,33.9665,33.9893,68187.0
2018-09-07 12:20:00,44.61,44.65,44.59,44.62,26704.0,33.9817,34.0122,33.9665,33.9893,26704.0
2018-09-07 12:25:00,44.62,44.67,44.6,44.67,45864.0,33.9893,34.0274,33.9741,34.0274,45864.0
2018-09-07 12:30:00,44.67,44.7,44.66,44.67,32553.0,34.0274,34.0503,34.0198,34.0274,32553.0
2018-09-07 12:35:00,44.67,44.67,44.65,44.67,24969.0,34.0274,34.0274,34.0122,34.0274,24969.0
2018-09-07 12:40:00,44.67,44.68,44.62,44.67,121579.0,34.0274,34.035,33.9893,34.0274,121579.0
2018-09-07 12:45:00,44.67,44.68,44.59,44.61,66284.0,34.0274,34.035,33.9665,33.9817,66284.0
2018-09-07 12:50:00,44.6,44.62,44.57,44.62,53711.0,33.9741,33.9893,33.9512,33.9893,53711.0
2018-09-07 12:55:00,44.61,44.62,44.58,44.58,27501.0,33.9817,33.9893,33.9589,33.9589,27501.0
2018-09-07 13:00:00,44.58,44.61,44.58,44.61,61117.0,33.9589,33.9817,33.9589,33.9817,61117.0
2018-09-07 13:05:00,44.61,44.66,44.6,44.62,39892.0,33.9817,34.0198,33.9741,33.9893,39892.0
2018-09-07 13:10:00,44.63,44.64,44.58,44.58,46888.0,33.9969,34.0046,33.9589,33.9589,46888.0
2018-09-07 13:15:00,44.59,44.6,44.58,44.59,32189.0,33.9665,33.9741,33.9589,33.9665,32189.0
2018-09-07 13:20:00,44.6,44.6,44.55,44.57,33087.0,33.9741,33.9741,33.936,33.9512,33087.0
2018-09-07 13:25:00,44.57,44.57,44.54,44.54,32998.0,33.9512,33.9512,33.9284,33.9284,32998.0
2018-09-07 13:30:00,44.55,44.55,44.53,44.55,37229.0,33.936,33.936,33.9208,33.936,37229.0
2018-09-07 13:35:00,44.55,44.55,44.52,44.53,48180.0,33.936,33.936,33.9131,33.9208,48180.0
2018-09-07 13:40:00,44.53,44.57,44.52,44.56,45739.0,33.9208,33.9512,33.9131,33.9436,45739.0
2018-09-07 13:45:00,44.56,44.56,44.53,44.55,24549.0,33.9436,33.9436,33.9208,33.936,24549.0
2018-09-07 13:50:00,44.55,44.56,44.54,44.55,25357.0,33.936,33.9436,33.9284,33.936,25357.0
2018-09-07 13:55:00,44.55,44.56,44.54,44.55,31154.0,33.936,33.9436,33.9284,33.936,31154.0
2018-09-07 14:00:00,44.55,44.56,44.52,44.53,67272.0,33.936,33.9436,33.9131,33.9208,67272.0
2018-09-07 14:05:00,44.53,44.54,44.48,44.49,234296.0,33.9208,33.9284,33.8827,33.8903,234296.0
2018-09-07 14:10:00,44.49,44.5,44.45,44.45,68287.0,33.8903,33.8979,33.8598,33.8598,68287.0
2018-09-07 14:15:00,44.46,44.49,44.45,44.48,41557.0,33.8674,33.8903,33.8598,33.8827,41557.0
2018-09-07 14:20:00,44.48,44.51,44.46,44.47,353577.0,33.8827,33.9055,33.8674,33.8751,353577.0
2018-09-07 14:25:00,44.48,44.48,44.44,44.45,53266.0,33.8827,33.8827,33.8522,33.8598,53266.0
2018-09-07 14:30:00,44.45,44.49,44.44,44.46,84705.0,33.8598,33.8903,33.8522,33.8674,84705.0
2018-09-07 14:35:00,44.47,44.47,44.44,44.45,53078.0,33.8751,33.8751,33.8522,33.8598,53078.0
2018-09-07 14:40:00,44.45,44.45,44.41,44.41,61038.0,33.8598,33.8598,33.8294,33.8294,61038.0
2018-09-07 14:45:00,44.41,44.44,44.37,44.38,85595.0,33.8294,33.8522,33.7989,33.8065,85595.0
2018-09-07 14:50:00,44.37,44.37,44.35,44.37,43160.0,33.7989,33.7989,33.7836,33.7989,43160.0
2018-09-07 14:55:00,44.36,44.38,44.34,44.35,92567.0,33.7913,33.8065,33.776,33.7836,92567.0
2018-09-07 15:00:00,44.35,44.39,44.34,44.38,38929.0,33.7836,33.8141,33.776,33.8065,38929.0
2018-09-07 15:05:00,44.38,44.39,44.35,44.37,90984.0,33.8065,33.8141,33.7836,33.7989,90984.0
2018-09-07 15:10:00,44.37,44.37,44.34,44.36,75451.0,33.7989,33.7989,33.776,33.7913,75451.0
2018-09-07 15:15:00,44.37,44.39,44.36,44.36,143686.0,33.7989,33.8141,33.7913,33.7913,143686.0
2018-09-07 15:20:00,44.36,44.37,44.33,44.36,110188.0,33.7913,33.7989,33.7684,33.7913,110188.0
2018-09-07 15:25:00,44.37,44.43,44.36,44.43,60162.0,33.7989,33.8446,33.7913,33.8446,60162.0
2018-09-07 15:30:00,44.42,44.44,44.39,44.41,76342.0,33.837,33.8522,33.8141,33.8294,76342.0
2018-09-07 15:35:00,44.41,44.42,44.38,44.41,84631.0,33.8294,33.837,33.8065,33.8294,84631.0
2018-09-07 15:40:00,44.41,44.41,44.34,44.34,102003.0,33.8294,33.8294,33.776,33.776,102003.0
2018-09-07 15:45:00,44.34,44.39,44.33,44.39,156439.0,33.776,33.8141,33.7684,33.8141,156439.0
2018-09-07 15:50:00,44.38,44.4,44.35,44.36,252315.0,33.8065,33.8217,33.7836,33.7913,252315.0
2018-09-07 15:55:00,44.36,44.39,44.32,44.34,667827.0,33.7913,33.8141,33.7608,33.776,667827.0
2018-09-10 09:30:00,44.54,44.64,44.33,44.4,236099.0,33.9284,34.0046,33.7684,33.8217,236099.0
2018-09-10 09:35:00,44.41,44.43,44.31,44.36,99209.0,33.8294,33.8446,33.7532,33.7913,99209.0
2018-09-10 09:40:00,44.36,44.53,44.36,44.51,98475.0,33.7913,33.9208,33.7913,33.9055,98475.0
2018-09-10 09:45:00,44.51,44.63,44.5,44.6,73672.0,33.9055,33.9969,33.8979,33.9741,73672.0
2018-09-10 09:50:00,44.6,44.67,44.59,44.62,69679.0,33.9741,34.0274,33.9665,33.9893,69679.0
2018-09-10 09:55:00,44.61,44.64,44.47,44.47,114316.0,33.9817,34.0046,33.8751,33.8751,114316.0
2018-09-10 10:00:00,44.47,44.53,44.46,44.48,82644.0,33.8751,33.9208,33.8674,33.8827,82644.0
2018-09-10 10:05:00,44.48,44.54,44.46,44.53,81422.0,33.8827,33.9284,33.8674,33.9208,81422.0
2018-09-10 10:10:00,44.53,44.58,44.5,44.52,60917.0,33.9208,33.9589,33.8979,33.9131,60917.0
2018-09-10 10:15:00,44.52,44.53,44.45,44.45,38351.0,33.9131,33.9208,33.8598,33.8598,38351.0
2018-09-10 10:20:00,44.46,44.47,44.42,44.46,28490.0,33.8674,33.8751,33.837,33.8674,28490.0
2018-09-10 10:25:00,44.46,44.46,44.41,44.44,33429.0,33.8674,33.8674,33.8294,33.8522,33429.0
2018-09-10 10:30:00,44.44,44.45,44.39,44.41,78950.0,33.8522,33.8598,33.8141,33.8294,78950.0
2018-09-10 10:35:00,44.41,44.42,44.35,44.37,43001.0,33.8294,33.837,33.7836,33.7989,43001.0
2018-09-10 10:40:00,44.37,44.39,44.36,44.37,35082.0,33.7989,33.8141,33.7913,33.7989,35082.0
2018-09-10 10:45:00,44.38,44.4,44.34,44.34,37793.0,33.8065,33.8217,33.776,33.776,37793.0
2018-09-10 10:50:00,44.35,44.39,44.34,44.38,16947.0,33.7836,33.8141,33.776,33.8065,16947.0
2018-09-10 10:55:00,44.38,44.4,44.31,44.31,51239.0,33.8065,33.8217,33.7532,33.7532,51239.0
2018-09-10 11:00:00,44.32,44.38,44.31,44.36,54805.0,33.7608,33.8065,33.7532,33.7913,54805.0
2018-09-10 11:05:00,44.37,44.37,44.33,44.34,19621.0,33.7989,33.7989,33.7684,33.776,19621.0
2018-09-10 11:10:00,44.33,44.35,44.29,44.34,44912.0,33.7684,33.7836,33.7379,33.776,44912.0
2018-09-10 11:15:00,44.34,44.37,44.32,44.35,29865.0,33.776,33.7989,33.7608,33.7836,29865.0
2018-09-10 11:20:00,44.35,44.38,44.34,44.38,20205.0,33.7836,33.8065,33.776,33.8065,20205.0
2018-09-10 11:25:00,44.38,44.38,44.35,44.36,24006.0,33.8065,33.8065,33.7836,33.7913,24006.0
2018-09-10 11:30:00,44.36,44.36,44.31,44.32,71520.0,33.7913,33.7913,33.7532,33.7608,71520.0
2018-09-10 11:35:00,44.32,44.33,44.26,44.27,44989.0,33.7608,33.7684,33.7151,33.7227,44989.0
2018-09-10 11:40:00,44.27,44.27,44.18,44.18,64367.0,33.7227,33.7227,33.6542,33.6542,64367.0
2018-09-10 11:45:00,44.18,44.2,44.12,44.16,116554.0,33.6542,33.6694,33.6084,33.6389,116554.0
2018-09-10 11:50:00,44.17,44.26,44.17,44.26,31127.0,33.6465,33.7151,33.6465,33.7151,31127.0
2018-09-10 11:55:00,44.25,44.3,44.24,44.3,33035.0,33.7075,33.7456,33.6999,33.7456,33035.0
2018-09-10 12:00:00,44.3,44.33,44.28,44.33,25038.0,33.7456,33.7684,33.7303,33.7684,25038.0
2018-09-10 12:05:00,44.33,44.34,44.3,44.3,27059.0,33.7684,33.776,33.7456,33.7456,27059.0
2018-09-10 12:10:00,44.3,44.33,44.29,44.33,22462.0,33.7456,33.7684,33.7379,33.7684,22462.0
2018-09-10 12:15:00,44.34,44.35,44.32,44.33,22748.0,33.776,33.7836,33.7608,33.7684,22748.0
2018-09-10 12:20:00,44.32,44.34,44.32,44.33,17887.0,33.7608,33.776,33.7608,33.7684,17887.0
2018-09-10 12:25:00,44.33,44.33,44.29,44.33,29435.0,33.7684,33.7684,33.7379,33.7684,29435.0
2018-09-10 12:30:00,44.33,44.33,44.28,44.29,23206.0,33.7684,33.7684,33.7303,33.7379,23206.0
2018-09-10 12:35:00,44.29,44.32,44.29,44.32,20546.0,33.7379,33.7608,33.7379,33.7608,20546.0
2018-09-10 12:40:00,44.32,44.32,44.3,44.32,29116.0,33.7608,33.7608,33.7456,33.7608,29116.0
2018-09-10 12:45:00,44.32,44.33,44.3,44.32,24753.0,33.7608,33.7684,33.7456,33.7608,24753.0
2018-09-10 12:50:00,44.31,44.37,44.31,44.36,109050.0,33.7532,33.7989,33.7532,33.7913,109050.0
2018-09-10 12:55:00,44.36,44.37,44.34,44.37,36936.0,33.7913,33.7989,33.776,33.7989,36936.0
2018-09-10 13:00:00,44.37,44.4,44.36,44.39,38642.0,33.7989,33.8217,33.7913,33.8141,38642.0
2018-09-10 13:05:00,44.39,44.39,44.36,44.36,26671.0,33.8141,33.8141,33.7913,33.7913,26671.0
2018-09-10 13:10:00,44.36,44.39,44.36,44.38,34994.0,33.7913,33.8141,33.7913,33.8065,34994.0
2018-09-10 13:15:00,44.38,44.4,44.38,44.38,43600.0,33.8065,33.8217,33.8065,33.8065,43600.0
2018-09-10 13:20:00,44.38,44.41,44.38,44.4,28039.0,33.8065,33.8294,33.8065,33.8217,28039.0
2018-09-10 13:25:00,44.39,44.41,44.39,44.4,30564.0,33.8141,33.8294,33.8141,33.8217,30564.0
2018-09-10 13:30:00,44.39,44.41,44.39,44.4,49124.0,33.8141,33.8294,33.8141,33.8217,49124.0
2018-09-10 13:35:00,44.41,44.41,44.38,44.38,24073.0,33.8294,33.8294,33.8065,33.8065,24073.0
2018-09-10 13:40:00,44.39,44.39,44.34,44.34,36071.0,33.8141,33.8141,33.776,33.776,36071.0
2018-09-10 13:45:00,44.34,44.42,44.34,44.39,91897.0,33.776,33.837,33.776,33.8141,91897.0
2018-09-10 13:50:00,44.38,44.4,44.38,44.39,36769.0,33.8065,33.8217,33.8065,33.8141,36769.0
2018-09-10 13:55:00,44.39,44.44,44.38,44.44,52469.0,33.8141,33.8522,33.8065,33.8522,52469.0
2018-09-10 14:00:00,44.44,44.46,44.43,44.44,35323.0,33.8522,33.8674,33.8446,33.8522,35323.0
2018-09-10 14:05:00,44.44,44.48,44.43,44.47,23152.0,33.8522,33.8827,33.8446,33.8751,23152.0
2018-09-10 14:10:00,44.47,44.49,44.46,44.49,20708.0,33.8751,33.8903,33.8674,33.8903,20708.0
2018-09-10 14:15:00,44.48,44.54,44.47,44.54,61205.0,33.8827,33.9284,33.8751,33.9284,61205.0
2018-09-10 14:20:00,44.54,44.56,44.52,44.53,27343.0,33.9284,33.9436,33.9131,33.9208,27343.0
2018-09-10 14:25:00,44.53,44.54,44.47,44.49,32065.0,33.9208,33.9284,33.8751,33.8903,32065.0
2018-09-10 14:30:00,44.48,44.51,44.47,44.48,31322.0,33.8827,33.9055,33.8751,33.8827,31322.0
2018-09-10 14:35:00,44.48,44.5,44.47,44.5,32031.0,33.8827,33.8979,33.8751,33.8979,32031.0
2018-09-10 14:40:00,44.49,44.5,44.43,44.43,54510.0,33.8903,33.8979,33.8446,33.8446,54510.0
2018-09-10 14:45:00,44.44,44.46,44.43,44.45,37493.0,33.8522,33.8674,33.8446,33.8598,37493.0
2018-09-10 14:50:00,44.45,44.47,44.42,44.42,69318.0,33.8598,33.8751,33.837,33.837,69318.0
2018-09-10 14:55:00,44.43,44.45,44.42,44.44,41075.0,33.8446,33.8598,33.837,33.8522,41075.0
2018-09-10 15:00:00,44.43,44.45,44.42,44.42,79646.0,33.8446,33.8598,33.837,33.837,79646.0
2018-09-10 15:05:00,44.42,44.43,44.42,44.43,60666.0,33.837,33.8446,33.837,33.8446,60666.0
2018-09-10 15:10:00,44.42,44.43,44.4,44.43,66501.0,33.837,33.8446,33.8217,33.8446,66501.0
2018-09-10 15:15:00,44.42,44.43,44.39,44.41,63760.0,33.837,33.8446,33.8141,33.8294,63760.0
2018-09-10 15:20:00,44.41,44.43,44.39,44.43,114165.0,33.8294,33.8446,33.8141,33.8446,114165.0
2018-09-10 15:25:00,44.42,44.43,44.4,44.41,206781.0,33.837,33.8446,33.8217,33.8294,206781.0
2018-09-10 15:30:00,44.41,44.42,44.37,44.4,84728.0,33.8294,33.837,33.7989,33.8217,84728.0
2018-09-10 15:35:00,44.41,44.41,44.37,44.38,47260.0,33.8294,33.8294,33.7989,33.8065,47260.0
2018-09-10 15:40:00,44.37,44.41,44.35,44.37,149169.0,33.7989,33.8294,33.7836,33.7989,149169.0
2018-09-10 15:45:00,44.37,44.39,44.35,44.39,110710.0,33.7989,33.8141,33.7836,33.8141,110710.0
2018-09-10 15:50:00,44.39,44.43,44.36,44.36,859376.0,33.8141,33.8446,33.7913,33.7913,859376.0
2018-09-10 15:55:00,44.36,44.37,44.33,44.36,294071.0,33.7913,33.7989,33.7684,33.7913,294071.0
2018-09-11 09:30:00,44.37,44.42,44.27,44.36,129445.0,33.7989,33.837,33.7227,33.7913,129445.0
2018-09-11 09:35:00,44.36,44.38,44.29,44.31,61479.0,33.7913,33.8065,33.7379,33.7532,61479.0
2018-09-11 09:40:00,44.3,44.36,44.29,44.33,43552.0,33.7456,33.7913,33.7379,33.7684,43552.0
2018-09-11 09:45:00,44.34,44.34,44.17,44.18,313953.0,33.776,33.776,33.6465,33.6542,313953.0
2018-09-11 09:50:00,44.18,44.19,44.1,44.16,57658.0,33.6542,33.6618,33.5932,33.6389,57658.0
2018-09-11 09:55:00,44.15,44.2,44.12,44.18,61071.0,33.6313,33.6694,33.6084,33.6542,61071.0
2018-09-11 10:00:00,44.18,44.23,44.17,44.18,83798.0,33.6542,33.6922,33.6465,33.6542,83798.0
2018-09-11 10:05:00,44.18,44.21,44.14,44.16,49665.0,33.6542,33.677,33.6237,33.6389,49665.0
2018-09-11 10:10:00,44.16,44.18,44.14,44.16,23565.0,33.6389,33.6542,33.6237,33.6389,23565.0
2018-09-11 10:15:00,44.15,44.19,44.13,44.17,44421.0,33.6313,33.6618,33.6161,33.6465,44421.0
2018-09-11 10:20:00,44.16,44.22,44.15,44.18,33513.0,33.6389,33.6846,33.6313,33.6542,33513.0
2018-09-11 10:25:00,44.18,44.21,44.16,44.16,30830.0,33.6542,33.677,33.6389,33.6389,30830.0
2018-09-11 10:30:00,44.17,44.2,44.16,44.2,45161.0,33.6465,33.6694,33.6389,33.6694,45161.0
2018-09-11 10:35:00,44.2,44.21,44.17,44.18,41594.0,33.6694,33.677,33.6465,33.6542,41594.0
2018-09-11 10:40:00,44.18,44.18,44.13,44.14,38921.0,33.6542,33.6542,33.6161,33.6237,38921.0
2018-09-11 10:45:00,44.14,44.16,44.12,44.15,36677.0,33.6237,33.6389,33.6084,33.6313,36677.0
2018-09-11 10:50:00,44.16,44.19,44.15,44.19,32733.0,33.6389,33.6618,33.6313,33.6618,32733.0
2018-09-11 10:55:00,44.19,44.22,44.18,44.21,26571.0,33.6618,33.6846,33.6542,33.677,26571.0
2018-09-11 11:00:00,44.21,44.23,44.19,44.21,34489.0,33.677,33.6922,33.6618,33.677,34489.0
2018-09-11 11:05:00,44.21,44.25,44.2,44.25,36519.0,33.677,33.7075,33.6694,33.7075,36519.0
2018-09-11 11:10:00,44.25,44.27,44.21,44.27,34440.0,33.7075,33.7227,33.677,33.7227,34440.0
2018-09-11 11:15:00,44.27,44.27,44.2,44.2,84030.0,33.7227,33.7227,33.6694,33.6694,84030.0
2018-09-11 11:20:00,44.2,44.21,44.19,44.21,31369.0,33.6694,33.677,33.6618,33.677,31369.0
2018-09-11 11:25:00,44.2,44.21,44.18,44.19,18877.0,33.6694,33.677,33.6542,33.6618,18877.0
2018-09-11 11:30:00,44.19,44.27,44.19,44.25,871159.0,33.6618,33.7227,33.6618,33.7075,871159.0
2018-09-11 11:35:00,44.25,44.25,44.22,44.23,20547.0,33.7075,33.7075,33.6846,33.6922,20547.0
2018-09-11 11:40:00,44.22,44.23,44.21,44.23,23030.0,33.6846,33.6922,33.677,33.6922,23030.0
2018-09-11 11:45:00,44.23,44.27,44.21,44.22,59662.0,33.6922,33.7227,33.677,33.6846,59662.0
2018-09-11 11:50:00,44.21,44.24,44.21,44.23,29509.0,33.677,33.6999,33.677,33.6922,29509.0
2018-09-11 11:55:00,44.23,44.23,44.2,44.23,34782.0,33.6922,33.6922,33.6694,33.6922,34782.0
2018-09-11 12:00:00,44.23,44.23,44.18,44.19,24766.0,33.6922,33.6922,33.6542,33.6618,24766.0
2018-09-11 12:05:00,44.19,44.19,44.15,44.16,38014.0,33.6618,33.6618,33.6313,33.6389,38014.0
2018-09-11 12:10:00,44.16,44.17,44.15,44.17,23425.0,33.6389,33.6465,33.6313,33.6465,23425.0
2018-09-11 12:15:00,44.17,44.17,44.15,44.16,18841.0,33.6465,33.6465,33.6313,33.6389,18841.0
2018-09-11 12:20:00,44.16,44.18,44.15,44.16,18707.0,33.6389,33.6542,33.6313,33.6389,18707.0
2018-09-11 12:25:00,44.16,44.16,44.11,44.12,29616.0,33.6389,33.6389,33.6008,33.6084,29616.0
2018-09-11 12:30:00,44.13,44.13,44.07,44.07,36355.0,33.6161,33.6161,33.5704,33.5704,36355.0
2018-09-11 12:35:00,44.08,44.12,44.07,44.11,22767.0,33.578,33.6084,33.5704,33.6008,22767.0
2018-09-11 12:40:00,44.11,44.12,44.11,44.12,14657.0,33.6008,33.6084,33.6008,33.6084,14657.0
2018-09-11 12:45:00,44.11,44.14,44.1,44.12,28101.0,33.6008,33.6237,33.5932,33.6084,28101.0
2018-09-11 12:50:00,44.12,44.13,44.11,44.12,19230.0,33.6084,33.6161,33.6008,33.6084,19230.0
2018-09-11 12:55:00,44.11,44.12,44.08,44.09,25866.0,33.6008,33.6084,33.578,33.5856,25866.0
2018-09-11 13:00:00,44.09,44.09,44.01,44.02,129538.0,33.5856,33.5856,33.5247,33.5323,129538.0
2018-09-11 13:05:00,44.01,44.02,44.0,44.01,17997.0,33.5247,33.5323,33.517,33.5247,17997.0
2018-09-11 13:10:00,44.01,44.06,44.01,44.05,64538.0,33.5247,33.5627,33.5247,33.5551,64538.0
2018-09-11 13:15:00,44.05,44.06,44.04,44.05,10209.0,33.5551,33.5627,33.5475,33.5551,10209.0
2018-09-11 13:20:00,44.05,44.1,44.05,44.09,17237.0,33.5551,33.5932,33.5551,33.5856,17237.0
2018-09-11 13:25:00,44.08,44.09,44.05,44.08,29433.0,33.578,33.5856,33.5551,33.578,29433.0
2018-09-11 13:30:00,44.08,44.09,44.05,44.05,22387.0,33.578,33.5856,33.5551,33.5551,22387.0
2018-09-11 13:35:00,44.05,44.1,44.05,44.07,24261.0,33.5551,33.5932,33.5551,33.5704,24261.0
2018-09-11 13:40:00,44.08,44.08,44.05,44.06,22594.0,33.578,33.578,33.5551,33.5627,22594.0
2018-09-11 13:45:00,44.07,44.09,44.05,44.06,23346.0,33.5704,33.5856,33.5551,33.5627,23346.0
2018-09-11 13:50:00,44.06,44.12,44.05,44.11,110347.0,33.5627,33.6084,33.5551,33.6008,110347.0
2018-09-11 13:55:00,44.11,44.15,44.1,44.12,39817.0,33.6008,33.6313,33.5932,33.6084,39817.0
2018-09-11 14:00:00,44.12,44.16,44.11,44.16,26206.0,33.6084,33.6389,33.6008,33.6389,26206.0
2018-09-11 14:05:00,44.16,44.18,44.16,44.18,28777.0,33.6389,33.6542,33.6389,33.6542,28777.0
2018-09-11 14:10:00,44.18,44.2,44.17,44.2,16876.0,33.6542,33.6694,33.6465,33.6694,16876.0
2018-09-11 14:15:00,44.19,44.22,44.18,44.22,46216.0,33.6618,33.6846,33.6542,33.6846,46216.0
2018-09-11 14:20:00,44.22,44.22,44.19,44.19,24503.0,33.6846,33.6846,33.6618,33.6618,24503.0
2018-09-11 14:25:00,44.2,44.25,44.19,44.24,58293.0,33.6694,33.7075,33.6618,33.6999,58293.0
2018-09-11 14:30:00,44.23,44.24,44.2,44.23,52037.0,33.6922,33.6999,33.6694,33.6922,52037.0
2018-09-11 14:35:00,44.23,44.27,44.21,44.21,76480.0,33.6922,33.7227,33.677,33.677,76480.0
2018-09-11 14:40:00,44.21,44.22,44.18,44.21,30942.0,33.677,33.6846,33.6542,33.677,30942.0
2018-09-11 14:45:00,44.21,44.21,44.18,44.19,39894.0,33.677,33.677,33.6542,33.6618,39894.0
2018-09-11 14:50:00,44.19,44.21,44.18,44.21,53479.0,33.6618,33.677,33.6542,33.677,53479.0
2018-09-11 14:55:00,44.21,44.26,44.2,44.25,66459.0,33.677,33.7151,33.6694,33.7075,66459.0
2018-09-11 15:00:00,44.25,44.26,44.23,44.23,85510.0,33.7075,33.7151,33.6922,33.6922,85510.0
2018-09-11 15:05:00,44.23,44.29,44.23,44.28,53743.0,33.6922,33.7379,33.6922,33.7303,53743.0
2018-09-11 15:10:00,44.27,44.29,44.24,44.25,44977.0,33.7227,33.7379,33.6999,33.7075,44977.0
2018-09-11 15:15:00,44.25,44.29,44.23,44.29,40119.0,33.7075,33.7379,33.6922,33.7379,40119.0
2018-09-11 15:20:00,44.29,44.3,44.23,44.25,40591.0,33.7379,33.7456,33.6922,33.7075,40591.0
2018-09-11 15:25:00,44.25,44.27,44.24,44.26,52789.0,33.7075,33.7227,33.6999,33.7151,52789.0
2018-09-11 15:30:00,44.26,44.26,44.2,44.22,67987.0,33.7151,33.7151,33.6694,33.6846,67987.0
2018-09-11 15:35:00,44.22,44.23,44.18,44.18,68704.0,33.6846,33.6922,33.6542,33.6542,68704.0
2018-09-11 15:40:00,44.19,44.2,44.16,44.2,101326.0,33.6618,33.6694,33.6389,33.6694,101326.0
2018-09-11 15:45:00,44.2,44.22,44.18,44.2,151117.0,33.6694,33.6846,33.6542,33.6694,151117.0
2018-09-11 15:50:00,44.19,44.21,44.17,44.21,143496.0,33.6618,33.677,33.6465,33.677,143496.0
2018-09-11 15:55:00,44.21,44.23,44.16,44.18,446273.0,33.677,33.6922,33.6389,33.6542,446273.0
2018-09-12 09:30:00,44.16,44.17,43.91,43.93,179337.0,33.6389,33.6465,33.4485,33.4637,179337.0
2018-09-12 09:35:00,43.93,43.98,43.8,43.84,167944.0,33.4637,33.5018,33.3647,33.3952,167944.0
2018-09-12 09:40:00,43.85,43.86,43.71,43.8,123218.0,33.4028,33.4104,33.2961,33.3647,123218.0
2018-09-12 09:45:00,43.79,43.89,43.77,43.87,130660.0,33.3571,33.4332,33.3418,33.418,130660.0
2018-09-12 09:50:00,43.87,43.92,43.83,43.89,67242.0,33.418,33.4561,33.3875,33.4332,67242.0
2018-09-12 09:55:00,43.9,43.96,43.87,43.89,89954.0,33.4409,33.4866,33.418,33.4332,89954.0
2018-09-12 10:00:00,43.9,43.97,43.88,43.97,78785.0,33.4409,33.4942,33.4256,33.4942,78785.0
2018-09-12 10:05:00,43.97,44.0,43.94,43.95,55838.0,33.4942,33.517,33.4713,33.4789,55838.0
2018-09-12 10:10:00,43.94,44.01,43.94,43.97,96554.0,33.4713,33.5247,33.4713,33.4942,96554.0
2018-09-12 10:15:00,43.98,44.04,43.97,44.04,62606.0,33.5018,33.5475,33.4942,33.5475,62606.0
2018-09-12 10:20:00,44.05,44.2,44.05,44.19,59960.0,33.5551,33.6694,33.5551,33.6618,59960.0
2018-09-12 10:25:00,44.19,44.28,44.19,44.28,54032.0,33.6618,33.7303,33.6618,33.7303,54032.0
2018-09-12 10:30:00,44.29,44.44,44.29,44.44,79019.0,33.7379,33.8522,33.7379,33.8522,79019.0
2018-09-12 10:35:00,44.44,44.46,44.34,44.35,179690.0,33.8522,33.8674,33.776,33.7836,179690.0
2018-09-12 10:40:00,44.36,44.38,44.3,44.32,60135.0,33.7913,33.8065,33.7456,33.7608,60135.0
2018-09-12 10:45:00,44.33,44.4,44.33,44.39,50568.0,33.7684,33.8217,33.7684,33.8141,50568.0
2018-09-12 10:50:00,44.39,44.4,44.35,44.35,49770.0,33.8141,33.8217,33.7836,33.7836,49770.0
2018-09-12 10:55:00,44.34,44.4,44.34,44.4,56024.0,33.776,33.8217,33.776,33.8217,56024.0
2018-09-12 11:00:00,44.41,44.42,44.28,44.29,47670.0,33.8294,33.837,33.7303,33.7379,47670.0
2018-09-12 11:05:00,44.29,44.32,44.27,44.28,16471.0,33.7379,33.7608,33.7227,33.7303,16471.0
2018-09-12 11:10:00,44.29,44.36,44.23,44.23,43648.0,33.7379,33.7913,33.6922,33.6922,43648.0
2018-09-12 11:15:00,44.24,44.26,44.18,44.2,33154.0,33.6999,33.7151,33.6542,33.6694,33154.0
2018-09-12 11:20:00,44.21,44.23,44.13,44.14,31730.0,33.677,33.6922,33.6161,33.6237,31730.0
2018-09-12 11:25:00,44.15,44.18,44.12,44.16,28739.0,33.6313,33.6542,33.6084,33.6389,28739.0
2018-09-12 11:30:00,44.17,44.18,44.1,44.13,36161.0,33.6465,33.6542,33.5932,33.6161,36161.0
2018-09-12 11:35:00,44.14,44.22,44.13,44.21,33325.0,33.6237,33.6846,33.6161,33.677,33325.0
2018-09-12 11:40:00,44.22,44.24,44.2,44.24,58499.0,33.6846,33.6999,33.6694,33.6999,58499.0
2018-09-12 11:45:00,44.23,44.31,44.23,44.3,36968.0,33.6922,33.7532,33.6922,33.7456,36968.0
2018-09-12 11:50:00,44.31,44.35,44.29,44.32,25863.0,33.7532,33.7836,33.7379,33.7608,25863.0
2018-09-12 11:55:00,44.32,44.34,44.26,44.29,24581.0,33.7608,33.776,33.7151,33.7379,24581.0
2018-09-12 12:00:00,44.29,44.29,44.24,44.27,24115.0,33.7379,33.7379,33.6999,33.7227,24115.0
2018-09-12 12:05:00,44.27,44.27,44.21,44.23,26102.0,33.7227,33.7227,33.677,33.6922,26102.0
2018-09-12 12:10:00,44.24,44.24,44.2,44.22,26874.0,33.6999,33.6999,33.6694,33.6846,26874.0
2018-09-12 12:15:00,44.21,44.23,44.19,44.19,19036.0,33.677,33.6922,33.6618,33.6618,19036.0
2018-09-12 12:20:00,44.19,44.2,44.17,44.18,21282.0,33.6618,33.6694,33.6465,33.6542,21282.0
2018-09-12 12:25:00,44.17,44.18,44.13,44.15,36244.0,33.6465,33.6542,33.6161,33.6313,36244.0
2018-09-12 12:30:00,44.15,44.19,44.15,44.16,24490.0,33.6313,33.6618,33.6313,33.6389,24490.0
2018-09-12 12:35:00,44.16,44.18,44.15,44.15,23851.0,33.6389,33.6542,33.6313,33.6313,23851.0
2018-09-12 12:40:00,44.15,44.18,44.14,44.16,19058.0,33.6313,33.6542,33.6237,33.6389,19058.0
2018-09-12 12:45:00,44.15,44.16,44.14,44.15,11941.0,33.6313,33.6389,33.6237,33.6313,11941.0
2018-09-12 12:50:00,44.15,44.17,44.14,44.16,21238.0,33.6313,33.6465,33.6237,33.6389,21238.0
2018-09-12 12:55:00,44.15,44.2,44.15,44.2,22058.0,33.6313,33.6694,33.6313,33.6694,22058.0
2018-09-12 13:00:00,44.2,44.21,44.17,44.19,25208.0,33.6694,33.677,33.6465,33.6618,25208.0
2018-09-12 13:05:00,44.19,44.2,44.17,44.18,10639.0,33.6618,33.6694,33.6465,33.6542,10639.0
2018-09-12 13:10:00,44.17,44.19,44.17,44.18,11390.0,33.6465,33.6618,33.6465,33.6542,11390.0
2018-09-12 13:15:00,44.19,44.2,44.16,44.2,22487.0,33.6618,33.6694,33.6389,33.6694,22487.0
2018-09-12 13:20:00,44.2,44.2,44.17,44.2,20254.0,33.6694,33.6694,33.6465,33.6694,20254.0
2018-09-12 13:25:00,44.19,44.2,44.17,44.18,17922.0,33.6618,33.6694,33.6465,33.6542,17922.0
2018-09-12 13:30:00,44.18,44.2,44.12,44.12,74149.0,33.6542,33.6694,33.6084,33.6084,74149.0
2018-09-12 13:35:00,44.13,44.14,44.12,44.13,14740.0,33.6161,33.6237,33.6084,33.6161,14740.0
2018-09-12 13:40:00,44.13,44.16,44.12,44.15,36106.0,33.6161,33.6389,33.6084,33.6313,36106.0
2018-09-12 13:45:00,44.15,44.17,44.14,44.16,26806.0,33.6313,33.6465,33.6237,33.6389,26806.0
2018-09-12 13:50:00,44.16,44.17,44.13,44.14,40703.0,33.6389,33.6465,33.6161,33.6237,40703.0
2018-09-12 13:55:00,44.14,44.19,44.13,44.18,20999.0,33.6237,33.6618,33.6161,33.6542,20999.0
2018-09-12 14:00:00,44.18,44.2,44.15,44.17,44156.0,33.6542,33.6694,33.6313,33.6465,44156.0
2018-09-12 14:05:00,44.17,44.2,44.16,44.19,40692.0,33.6465,33.6694,33.6389,33.6618,40692.0
2018-09-12 14:10:00,44.19,44.22,44.19,44.22,76543.0,33.6618,33.6846,33.6618,33.6846,76543.0
2018-09-12 14:15:00,44.22,44.23,44.2,44.21,28942.0,33.6846,33.6922,33.6694,33.677,28942.0
2018-09-12 14:20:00,44.21,44.21,44.18,44.19,18572.0,33.677,33.677,33.6542,33.6618,18572.0
2018-09-12 14:25:00,44.19,44.19,44.15,44.17,16709.0,33.6618,33.6618,33.6313,33.6465,16709.0
2018-09-12 14:30:00,44.16,44.18,44.15,44.16,15899.0,33.6389,33.6542,33.6313,33.6389,15899.0
2018-09-12 14:35:00,44.17,44.17,44.14,44.15,24948.0,33.6465,33.6465,33.6237,33.6313,24948.0
2018-09-12 14:40:00,44.15,44.16,44.13,44.15,27824.0,33.6313,33.6389,33.6161,33.6313,27824.0
2018-09-12 14:45:00,44.15,44.19,44.15,44.18,19339.0,33.6313,33.6618,33.6313,33.6542,19339.0
2018-09-12 14:50:00,44.19,44.19,44.17,44.17,14991.0,33.6618,33.6618,33.6465,33.6465,14991.0
2018-09-12 14:55:00,44.17,44.22,44.17,44.21,23091.0,33.6465,33.6846,33.6465,33.677,23091.0
2018-09-12 15:00:00,44.2,44.23,44.2,44.22,26077.0,33.6694,33.6922,33.6694,33.6846,26077.0
2018-09-12 15:05:00,44.21,44.21,44.17,44.19,21929.0,33.677,33.677,33.6465,33.6618,21929.0
2018-09-12 15:10:00,44.2,44.2,44.18,44.2,16383.0,33.6694,33.6694,33.6542,33.6694,16383.0
2018-09-12 15:15:00,44.2,44.2,44.18,44.18,34842.0,33.6694,33.6694,33.6542,33.6542,34842.0
2018-09-12 15:20:00,44.18,44.2,44.18,44.2,25266.0,33.6542,33.6694,33.6542,33.6694,25266.0
2018-09-12 15:25:00,44.19,44.2,44.18,44.19,36344.0,33.6618,33.6694,33.6542,33.6618,36344.0
2018-09-12 15:30:00,44.19,44.22,44.18,44.18,43905.0,33.6618,33.6846,33.6542,33.6542,43905.0
2018-09-12 15:35:00,44.18,44.22,44.17,44.22,47105.0,33.6542,33.6846,33.6465,33.6846,47105.0
2018-09-12 15:40:00,44.22,44.22,44.19,44.21,68643.0,33.6846,33.6846,33.6618,33.677,68643.0
2018-09-12 15:45:00,44.21,44.21,44.15,44.15,87497.0,33.677,33.677,33.6313,33.6313,87497.0
2018-09-12 15:50:00,44.16,44.17,44.14,44.16,67692.0,33.6389,33.6465,33.6237,33.6389,67692.0
2018-09-12 15:55:00,44.15,44.16,44.11,44.12,241542.0,33.6313,33.6389,33.6008,33.6084,241542.0
2018-09-13 09:30:00,44.11,44.15,43.75,43.76,156467.0,33.6008,33.6313,33.3266,33.3342,156467.0
2018-09-13 09:35:00,43.76,43.77,43.67,43.74,125885.0,33.3342,33.3418,33.2657,33.319,125885.0
2018-09-13 09:40:00,43.75,43.76,43.66,43.76,154014.0,33.3266,33.3342,33.258,33.3342,154014.0
2018-09-13 09:45:00,43.75,43.89,43.73,43.81,129750.0,33.3266,33.4332,33.3114,33.3723,129750.0
2018-09-13 09:50:00,43.81,43.87,43.79,43.87,60324.0,33.3723,33.418,33.3571,33.418,60324.0
2018-09-13 09:55:00,43.87,43.93,43.86,43.9,51179.0,33.418,33.4637,33.4104,33.4409,51179.0
2018-09-13 10:00:00,43.9,43.94,43.81,43.84,43082.0,33.4409,33.4713,33.3723,33.3952,43082.0
2018-09-13 10:05:00,43.85,43.88,43.8,43.81,115262.0,33.4028,33.4256,33.3647,33.3723,115262.0
2018-09-13 10:10:00,43.81,43.87,43.79,43.82,137486.0,33.3723,33.418,33.3571,33.3799,137486.0
2018-09-13 10:15:00,43.82,43.98,43.8,43.97,120814.0,33.3799,33.5018,33.3647,33.4942,120814.0
2018-09-13 10:20:00,43.96,44.08,43.96,44.06,94357.0,33.4866,33.578,33.4866,33.5627,94357.0
2018-09-13 10:25:00,44.05,44.08,44.0,44.08,151393.0,33.5551,33.578,33.517,33.578,151393.0
2018-09-13 10:30:00,44.07,44.09,43.92,43.96,147666.0,33.5704,33.5856,33.4561,33.4866,147666.0
2018-09-13 10:35:00,43.96,43.98,43.94,43.96,41958.0,33.4866,33.5018,33.4713,33.4866,41958.0
2018-09-13 10:40:00,43.97,44.03,43.95,44.01,38787.0,33.4942,33.5399,33.4789,33.5247,38787.0
2018-09-13 10:45:00,44.0,44.03,43.97,44.03,32550.0,33.517,33.5399,33.4942,33.5399,32550.0
2018-09-13 10:50:00,44.03,44.06,44.01,44.02,24084.0,33.5399,33.5627,33.5247,33.5323,24084.0
2018-09-13 10:55:00,44.01,44.07,43.98,44.05,28783.0,33.5247,33.5704,33.5018,33.5551,28783.0
2018-09-13 11:00:00,44.06,44.15,44.06,44.14,101051.0,33.5627,33.6313,33.5627,33.6237,101051.0
2018-09-13 11:05:00,44.15,44.15,44.02,44.03,50386.0,33.6313,33.6313,33.5323,33.5399,50386.0
2018-09-13 11:10:00,44.04,44.1,44.03,44.1,15566.0,33.5475,33.5932,33.5399,33.5932,15566.0
2018-09-13 11:15:00,44.1,44.14,44.1,44.14,29145.0,33.5932,33.6237,33.5932,33.6237,29145.0
2018-09-13 11:20:00,44.13,44.17,44.1,44.12,30326.0,33.6161,33.6465,33.5932,33.6084,30326.0
2018-09-13 11:25:00,44.13,44.15,44.12,44.13,25069.0,33.6161,33.6313,33.6084,33.6161,25069.0
2018-09-13 11:30:00,44.13,44.13,44.08,44.09,31969.0,33.6161,33.6161,33.578,33.5856,31969.0
2018-09-13 11:35:00,44.09,44.1,44.07,44.09,20284.0,33.5856,33.5932,33.5704,33.5856,20284.0
2018-09-13 11:40:00,44.08,44.08,44.05,44.06,15452.0,33.578,33.578,33.5551,33.5627,15452.0
2018-09-13 11:45:00,44.06,44.12,44.06,44.12,17813.0,33.5627,33.6084,33.5627,33.6084,17813.0
2018-09-13 11:50:00,44.11,44.12,44.1,44.11,19037.0,33.6008,33.6084,33.5932,33.6008,19037.0
2018-09-13 11:55:00,44.12,44.15,44.11,44.13,20927.0,33.6084,33.6313,33.6008,33.6161,20927.0
2018-09-13 12:00:00,44.13,44.14,44.11,44.13,27266.0,33.6161,33.6237,33.6008,33.6161,27266.0
2018-09-13 12:05:00,44.14,44.19,44.14,44.19,22777.0,33.6237,33.6618,33.6237,33.6618,22777.0
2018-09-13 12:10:00,44.18,44.27,44.18,44.26,111523.0,33.6542,33.7227,33.6542,33.7151,111523.0
2018-09-13 12:15:00,44.26,44.27,44.22,44.23,31714.0,33.7151,33.7227,33.6846,33.6922,31714.0
2018-09-13 12:20:00,44.23,44.26,44.21,44.25,32787.0,33.6922,33.7151,33.677,33.7075,32787.0
2018-09-13 12:25:00,44.25,44.29,44.24,44.28,25718.0,33.7075,33.7379,33.6999,33.7303,25718.0
2018-09-13 12:30:00,44.29,44.3,44.23,44.25,29280.0,33.7379,33.7456,33.6922,33.7075,29280.0
2018-09-13 12:35:00,44.25,44.27,44.24,44.27,18283.0,33.7075,33.7227,33.6999,33.7227,18283.0
2018-09-13 12:40:00,44.27,44.27,44.22,44.25,24682.0,33.7227,33.7227,33.6846,33.7075,24682.0
2018-09-13 12:45:00,44.25,44.25,44.21,44.23,16905.0,33.7075,33.7075,33.677,33.6922,16905.0
2018-09-13 12:50:00,44.22,44.26,44.21,44.26,14640.0,33.6846,33.7151,33.677,33.7151,14640.0
2018-09-13 12:55:00,44.25,44.28,44.24,44.27,18851.0,33.7075,33.7303,33.6999,33.7227,18851.0
2018-09-13 13:00:00,44.26,44.27,44.24,44.27,53913.0,33.7151,33.7227,33.6999,33.7227,53913.0
2018-09-13 13:05:00,44.26,44.27,44.23,44.26,16503.0,33.7151,33.7227,33.6922,33.7151,16503.0
2018-09-13 13:10:00,44.26,44.26,44.2,44.2,42452.0,33.7151,33.7151,33.6694,33.6694,42452.0
2018-09-13 13:15:00,44.2,44.22,44.2,44.21,19470.0,33.6694,33.6846,33.6694,33.677,19470.0
2018-09-13 13:20:00,44.21,44.24,44.2,44.22,47624.0,33.677,33.6999,33.6694,33.6846,47624.0
2018-09-13 13:25:00,44.22,44.22,44.2,44.21,22080.0,33.6846,33.6846,33.6694,33.677,22080.0
2018-09-13 13:30:00,44.2,44.22,44.19,44.21,46518.0,33.6694,33.6846,33.6618,33.677,46518.0
2018-09-13 13:35:00,44.22,44.23,44.19,44.21,19352.0,33.6846,33.6922,33.6618,33.677,19352.0
2018-09-13 13:40:00,44.21,44.23,44.2,44.22,18417.0,33.677,33.6922,33.6694,33.6846,18417.0
2018-09-13 13:45:00,44.22,44.25,44.2,44.25,52548.0,33.6846,33.7075,33.6694,33.7075,52548.0
2018-09-13 13:50:00,44.24,44.25,44.21,44.22,19161.0,33.6999,33.7075,33.677,33.6846,19161.0
2018-09-13 13:55:00,44.22,44.22,44.18,44.19,39463.0,33.6846,33.6846,33.6542,33.6618,39463.0
2018-09-13 14:00:00,44.18,44.21,44.16,44.19,62057.0,33.6542,33.677,33.6389,33.6618,62057.0
2018-09-13 14:05:00,44.19,44.24,44.18,44.23,14690.0,33.6618,33.6999,33.6542,33.6922,14690.0
2018-09-13 14:10:00,44.23,44.26,44.23,44.25,28319.0,33.6922,33.7151,33.6922,33.7075,28319.0
2018-09-13 14:15:00,44.24,44.31,44.24,44.3,27368.0,33.6999,33.7532,33.6999,33.7456,27368.0
2018-09-13 14:20:00,44.3,44.32,44.29,44.3,33169.0,33.7456,33.7608,33.7379,33.7456,33169.0
2018-09-13 14:25:00,44.31,44.31,44.24,44.27,18246.0,33.7532,33.7532,33.6999,33.7227,18246.0
2018-09-13 14:30:00,44.27,44.29,44.25,44.29,21430.0,33.7227,33.7379,33.7075,33.7379,21430.0
2018-09-13 14:35:00,44.28,44.29,44.27,44.28,10391.0,33.7303,33.7379,33.7227,33.7303,10391.0
2018-09-13 14:40:00,44.28,44.3,44.27,44.3,21358.0,33.7303,33.7456,33.7227,33.7456,21358.0
2018-09-13 14:45:00,44.29,44.3,44.26,44.29,27221.0,33.7379,33.7456,33.7151,33.7379,27221.0
2018-09-13 14:50:00,44.29,44.3,44.28,44.3,29273.0,33.7379,33.7456,33.7303,33.7456,29273.0
2018-09-13 14:55:00,44.3,44.33,44.29,44.31,67368.0,33.7456,33.7684,33.7379,33.7532,67368.0
2018-09-13 15:00:00,44.31,44.31,44.28,44.3,33154.0,33.7532,33.7532,33.7303,33.7456,33154.0
2018-09-13 15:05:00,44.3,44.31,44.27,44.28,24483.0,33.7456,33.7532,33.7227,33.7303,24483.0
2018-09-13 15:10:00,44.28,44.31,44.28,44.3,28361.0,33.7303,33.7532,33.7303,33.7456,28361.0
2018-09-13 15:15:00,44.3,44.3,44.28,44.3,39797.0,33.7456,33.7456,33.7303,33.7456,39797.0
2018-09-13 15:20:00,44.29,44.32,44.29,44.32,23938.0,33.7379,33.7608,33.7379,33.7608,23938.0
2018-09-13 15:25:00,44.32,44.32,44.29,44.3,36466.0,33.7608,33.7608,33.7379,33.7456,36466.0
2018-09-13 15:30:00,44.3,44.32,44.27,44.3,51031.0,33.7456,33.7608,33.7227,33.7456,51031.0
2018-09-13 15:35:00,44.31,44.31,44.29,44.29,50520.0,33.7532,33.7532,33.7379,33.7379,50520.0
2018-09-13 15:40:00,44.29,44.3,44.26,44.28,76834.0,33.7379,33.7456,33.7151,33.7303,76834.0
2018-09-13 15:45:00,44.28,44.3,44.25,44.27,75674.0,33.7303,33.7456,33.7075,33.7227,75674.0
2018-09-13 15:50:00,44.27,44.29,44.26,44.28,86573.0,33.7227,33.7379,33.7151,33.7303,86573.0
2018-09-13 15:55:00,44.28,44.3,44.27,44.29,177498.0,33.7303,33.7456,33.7227,33.7379,177498.0
2018-09-14 09:30:00,44.16,44.21,43.96,44.02,143546.0,33.6389,33.677,33.4866,33.5323,143546.0
2018-09-14 09:35:00,44.01,44.01,43.86,43.88,74833.0,33.5247,33.5247,33.4104,33.4256,74833.0
2018-09-14 09:40:00,43.89,43.91,43.83,43.83,57109.0,33.4332,33.4485,33.3875,33.3875,57109.0
2018-09-14 09:45:00,43.84,43.87,43.81,43.84,54989.0,33.3952,33.418,33.3723,33.3952,54989.0
2018-09-14 09:50:00,43.85,43.9,43.8,43.81,57312.0,33.4028,33.4409,33.3647,33.3723,57312.0
2018-09-14 09:55:00,43.81,43.85,43.77,43.84,55715.0,33.3723,33.4028,33.3418,33.3952,55715.0
2018-09-14 10:00:00,43.83,43.83,43.76,43.8,77046.0,33.3875,33.3875,33.3342,33.3647,77046.0
2018-09-14 10:05:00,43.8,43.8,43.72,43.73,113839.0,33.3647,33.3647,33.3037,33.3114,113839.0
2018-09-14 10:10:00,43.73,43.75,43.72,43.75,48104.0,33.3114,33.3266,33.3037,33.3266,48104.0
2018-09-14 10:15:00,43.75,43.75,43.61,43.64,138272.0,33.3266,33.3266,33.22,33.2428,138272.0
2018-09-14 10:20:00,43.64,43.66,43.62,43.64,58241.0,33.2428,33.258,33.2276,33.2428,58241.0
2018-09-14 10:25:00,43.64,43.76,43.64,43.76,223035.0,33.2428,33.3342,33.2428,33.3342,223035.0
2018-09-14 10:30:00,43.76,43.81,43.75,43.79,48470.0,33.3342,33.3723,33.3266,33.3571,48470.0
2018-09-14 10:35:00,43.78,43.79,43.74,43.77,52182.0,33.3495,33.3571,33.319,33.3418,52182.0
2018-09-14 10:40:00,43.77,43.86,43.77,43.85,102975.0,33.3418,33.4104,33.3418,33.4028,102975.0
2018-09-14 10:45:00,43.85,43.89,43.84,43.84,90265.0,33.4028,33.4332,33.3952,33.3952,90265.0
2018-09-14 10:50:00,43.85,43.91,43.84,43.88,121364.0,33.4028,33.4485,33.3952,33.4256,121364.0
2018-09-14 10:55:00,43.88,43.94,43.85,43.91,58091.0,33.4256,33.4713,33.4028,33.4485,58091.0
2018-09-14 11:00:00,43.91,43.97,43.9,43.96,51465.0,33.4485,33.4942,33.4409,33.4866,51465.0
2018-09-14 11:05:00,43.96,43.96,43.92,43.95,34601.0,33.4866,33.4866,33.4561,33.4789,34601.0
2018-09-14 11:10:00,43.95,43.96,43.92,43.95,40074.0,33.4789,33.4866,33.4561,33.4789,40074.0
2018-09-14 11:15:00,43.94,43.98,43.92,43.97,31979.0,33.4713,33.5018,33.4561,33.4942,31979.0
2018-09-14 11:20:00,43.97,43.98,43.94,43.97,33849.0,33.4942,33.5018,33.4713,33.4942,33849.0
2018-09-14 11:25:00,43.96,43.99,43.93,43.94,17657.0,33.4866,33.5094,33.4637,33.4713,17657.0
2018-09-14 11:30:00,43.94,43.99,43.93,43.99,32962.0,33.4713,33.5094,33.4637,33.5094,32962.0
2018-09-14 11:35:00,43.98,43.98,43.94,43.96,20712.0,33.5018,33.5018,33.4713,33.4866,20712.0
2018-09-14 11:40:00,43.96,43.99,43.95,43.98,35205.0,33.4866,33.5094,33.4789,33.5018,35205.0
2018-09-14 11:45:00,43.98,44.0,43.94,43.96,22474.0,33.5018,33.517,33.4713,33.4866,22474.0
2018-09-14 11:50:00,43.97,44.0,43.95,44.0,24907.0,33.4942,33.517,33.4789,33.517,24907.0
2018-09-14 11:55:00,44.0,44.01,43.98,43.98,29446.0,33.517,33.5247,33.5018,33.5018,29446.0
2018-09-14 12:00:00,43.98,44.02,43.94,44.02,32290.0,33.5018,33.5323,33.4713,33.5323,32290.0
2018-09-14 12:05:00,44.02,44.04,44.0,44.02,28386.0,33.5323,33.5475,33.517,33.5323,28386.0
2018-09-14 12:10:00,44.01,44.03,43.99,44.01,7078.0,33.5247,33.5399,33.5094,33.5247,7078.0
2018-09-14 12:15:00,44.01,44.01,43.97,44.01,87215.0,33.5247,33.5247,33.4942,33.5247,87215.0
2018-09-14 12:20:00,44.01,44.04,43.97,44.04,27773.0,33.5247,33.5475,33.4942,33.5475,27773.0
2018-09-14 12:25:00,44.03,44.06,44.01,44.04,44310.0,33.5399,33.5627,33.5247,33.5475,44310.0
2018-09-14 12:30:00,44.04,44.07,44.03,44.05,19074.0,33.5475,33.5704,33.5399,33.5551,19074.0
2018-09-14 12:35:00,44.05,44.06,44.04,44.05,10771.0,33.5551,33.5627,33.5475,33.5551,10771.0
2018-09-14 12:40:00,44.05,44.06,44.04,44.05,14942.0,33.5551,33.5627,33.5475,33.5551,14942.0
2018-09-14 12:45:00,44.06,44.06,44.01,44.02,24430.0,33.5627,33.5627,33.5247,33.5323,24430.0
2018-09-14 12:50:00,44.02,44.04,44.01,44.04,12233.0,33.5323,33.5475,33.5247,33.5475,12233.0
2018-09-14 12:55:00,44.05,44.05,44.0,44.03,23687.0,33.5551,33.5551,33.517,33.5399,23687.0
2018-09-14 13:00:00,44.03,44.1,44.02,44.1,19231.0,33.5399,33.5932,33.5323,33.5932,19231.0
2018-09-14 13:05:00,44.09,44.15,44.09,44.14,23372.0,33.5856,33.6313,33.5856,33.6237,23372.0
2018-09-14 13:10:00,44.14,44.15,44.07,44.09,17140.0,33.6237,33.6313,33.5704,33.5856,17140.0
2018-09-14 13:15:00,44.09,44.1,44.09,44.09,3000.0,33.5856,33.5932,33.5856,33.5856,3000.0
2018-09-14 13:20:00,44.09,44.12,44.07,44.09,22864.0,33.5856,33.6084,33.5704,33.5856,22864.0
2018-09-14 13:25:00,44.09,44.12,44.08,44.11,24041.0,33.5856,33.6084,33.578,33.6008,24041.0
2018-09-14 13:30:00,44.11,44.11,44.07,44.09,15841.0,33.6008,33.6008,33.5704,33.5856,15841.0
2018-09-14 13:35:00,44.09,44.1,44.06,44.07,20604.0,33.5856,33.5932,33.5627,33.5704,20604.0
2018-09-14 13:40:00,44.07,44.07,44.04,44.05,34248.0,33.5704,33.5704,33.5475,33.5551,34248.0
2018-09-14 13:45:00,44.05,44.07,44.04,44.05,41513.0,33.5551,33.5704,33.5475,33.5551,41513.0
2018-09-14 13:50:00,44.05,44.05,44.01,44.02,34251.0,33.5551,33.5551,33.5247,33.5323,34251.0
2018-09-14 13:55:00,44.01,44.02,44.0,44.02,82620.0,33.5247,33.5323,33.517,33.5323,82620.0
2018-09-14 14:00:00,44.02,44.06,44.02,44.05,28518.0,33.5323,33.5627,33.5323,33.5551,28518.0
2018-09-14 14:05:00,44.05,44.07,44.04,44.05,27440.0,33.5551,33.5704,33.5475,33.5551,27440.0
2018-09-14 14:10:00,44.05,44.05,43.99,43.99,30776.0,33.5551,33.5551,33.5094,33.5094,30776.0
2018-09-14 14:15:00,43.99,44.01,43.98,44.0,34833.0,33.5094,33.5247,33.5018,33.517,34833.0
2018-09-14 14:20:00,44.0,44.0,43.96,43.97,20237.0,33.517,33.517,33.4866,33.4942,20237.0
2018-09-14 14:25:00,43.97,44.01,43.96,44.0,29430.0,33.4942,33.5247,33.4866,33.517,29430.0
2018-09-14 14:30:00,44.0,44.01,43.98,43.99,27260.0,33.517,33.5247,33.5018,33.5094,27260.0
2018-09-14 14:35:00,44.0,44.01,43.98,44.0,36444.0,33.517,33.5247,33.5018,33.517,36444.0
2018-09-14 14:40:00,44.0,44.01,43.98,43.98,74207.0,33.517,33.5247,33.5018,33.5018,74207.0
2018-09-14 14:45:00,43.98,43.99,43.98,43.98,9583.0,33.5018,33.5094,33.5018,33.5018,9583.0
2018-09-14 14:50:00,43.99,44.0,43.98,44.0,12096.0,33.5094,33.517,33.5018,33.517,12096.0
2018-09-14 14:55:00,44.0,44.02,43.98,43.98,43996.0,33.517,33.5323,33.5018,33.5018,43996.0
2018-09-14 15:00:00,43.98,44.01,43.98,43.98,36182.0,33.5018,33.5247,33.5018,33.5018,36182.0
2018-09-14 15:05:00,43.99,44.0,43.98,43.99,63188.0,33.5094,33.517,33.5018,33.5094,63188.0
2018-09-14 15:10:00,43.99,43.99,43.97,43.98,45780.0,33.5094,33.5094,33.4942,33.5018,45780.0
2018-09-14 15:15:00,43.98,43.99,43.97,43.98,153995.0,33.5018,33.5094,33.4942,33.5018,153995.0
2018-09-14 15:20:00,43.98,43.98,43.92,43.94,177113.0,33.5018,33.5018,33.4561,33.4713,177113.0
2018-09-14 15:25:00,43.93,43.95,43.92,43.95,41830.0,33.4637,33.4789,33.4561,33.4789,41830.0
2018-09-14 15:30:00,43.95,43.98,43.93,43.96,84767.0,33.4789,33.5018,33.4637,33.4866,84767.0
2018-09-14 15:35:00,43.96,43.96,43.93,43.94,83611.0,33.4866,33.4866,33.4637,33.4713,83611.0
2018-09-14 15:40:00,43.94,43.96,43.94,43.96,66508.0,33.4713,33.4866,33.4713,33.4866,66508.0
2018-09-14 15:45:00,43.96,43.99,43.94,43.98,80688.0,33.4866,33.5094,33.4713,33.5018,80688.0
2018-09-14 15:50:00,43.98,43.98,43.94,43.95,109542.0,33.5018,33.5018,33.4713,33.4789,109542.0
2018-09-14 15:55:00,43.94,43.97,43.89,43.9,504774.0,33.4713,33.4942,33.4332,33.4409,504774.0
2018-09-17 09:30:00,43.95,43.98,43.8,43.81,121376.0,33.4789,33.5018,33.3647,33.3723,121376.0
2018-09-17 09:35:00,43.81,44.01,43.8,44.0,73025.0,33.3723,33.5247,33.3647,33.517,73025.0
2018-09-17 09:40:00,44.0,44.16,44.0,44.14,59750.0,33.517,33.6389,33.517,33.6237,59750.0
2018-09-17 09:45:00,44.15,44.18,44.07,44.17,52771.0,33.6313,33.6542,33.5704,33.6465,52771.0
2018-09-17 09:50:00,44.16,44.18,44.09,44.17,42623.0,33.6389,33.6542,33.5856,33.6465,42623.0
2018-09-17 09:55:00,44.17,44.22,44.16,44.16,54907.0,33.6465,33.6846,33.6389,33.6389,54907.0
2018-09-17 10:00:00,44.17,44.28,44.16,44.27,51414.0,33.6465,33.7303,33.6389,33.7227,51414.0
2018-09-17 10:05:00,44.27,44.32,44.24,44.25,116313.0,33.7227,33.7608,33.6999,33.7075,116313.0
2018-09-17 10:10:00,44.25,44.31,44.2,44.21,64882.0,33.7075,33.7532,33.6694,33.677,64882.0
2018-09-17 10:15:00,44.22,44.29,44.17,44.17,72110.0,33.6846,33.7379,33.6465,33.6465,72110.0
2018-09-17 10:20:00,44.16,44.19,44.14,44.18,53812.0,33.6389,33.6618,33.6237,33.6542,53812.0
2018-09-17 10:25:00,44.18,44.19,44.14,44.15,41206.0,33.6542,33.6618,33.6237,33.6313,41206.0
2018-09-17 10:30:00,44.15,44.19,44.13,44.19,57660.0,33.6313,33.6618,33.6161,33.6618,57660.0
2018-09-17 10:35:00,44.19,44.19,44.08,44.09,50529.0,33.6618,33.6618,33.578,33.5856,50529.0
2018-09-17 10:40:00,44.09,44.15,44.07,44.14,45555.0,33.5856,33.6313,33.5704,33.6237,45555.0
2018-09-17 10:45:00,44.15,44.19,44.14,44.19,70515.0,33.6313,33.6618,33.6237,33.6618,70515.0
2018-09-17 10:50:00,44.18,44.19,44.1,44.11,37038.0,33.6542,33.6618,33.5932,33.6008,37038.0
2018-09-17 10:55:00,44.11,44.12,44.06,44.09,47333.0,33.6008,33.6084,33.5627,33.5856,47333.0
2018-09-17 11:00:00,44.09,44.13,44.08,44.11,92660.0,33.5856,33.6161,33.578,33.6008,92660.0
2018-09-17 11:05:00,44.11,44.15,44.1,44.12,24922.0,33.6008,33.6313,33.5932,33.6084,24922.0
2018-09-17 11:10:00,44.11,44.12,44.04,44.04,85618.0,33.6008,33.6084,33.5475,33.5475,85618.0
2018-09-17 11:15:00,44.03,44.11,44.01,44.09,38235.0,33.5399,33.6008,33.5247,33.5856,38235.0
2018-09-17 11:20:00,44.09,44.12,44.08,44.1,22478.0,33.5856,33.6084,33.578,33.5932,22478.0
2018-09-17 11:25:00,44.1,44.12,44.07,44.1,23697.0,33.5932,33.6084,33.5704,33.5932,23697.0
2018-09-17 11:30:00,44.09,44.15,44.09,44.14,20483.0,33.5856,33.6313,33.5856,33.6237,20483.0
2018-09-17 11:35:00,44.14,44.16,44.12,44.15,75334.0,33.6237,33.6389,33.6084,33.6313,75334.0
2018-09-17 11:40:00,44.15,44.16,44.14,44.15,21106.0,33.6313,33.6389,33.6237,33.6313,21106.0
2018-09-17 11:45:00,44.15,44.18,44.14,44.18,61811.0,33.6313,33.6542,33.6237,33.6542,61811.0
2018-09-17 11:50:00,44.17,44.2,44.17,44.19,36338.0,33.6465,33.6694,33.6465,33.6618,36338.0
2018-09-17 11:55:00,44.18,44.19,44.14,44.15,16302.0,33.6542,33.6618,33.6237,33.6313,16302.0
2018-09-17 12:00:00,44.14,44.19,44.14,44.15,26212.0,33.6237,33.6618,33.6237,33.6313,26212.0
2018-09-17 12:05:00,44.16,44.17,44.15,44.16,16542.0,33.6389,33.6465,33.6313,33.6389,16542.0
2018-09-17 12:10:00,44.16,44.16,44.12,44.12,19346.0,33.6389,33.6389,33.6084,33.6084,19346.0
2018-09-17 12:15:00,44.13,44.13,44.11,44.11,12952.0,33.6161,33.6161,33.6008,33.6008,12952.0
2018-09-17 12:20:00,44.11,44.13,44.11,44.13,17822.0,33.6008,33.6161,33.6008,33.6161,17822.0
2018-09-17 12:25:00,44.13,44.17,44.12,44.17,16373.0,33.6161,33.6465,33.6084,33.6465,16373.0
2018-09-17 12:30:00,44.17,44.17,44.1,44.1,24918.0,33.6465,33.6465,33.5932,33.5932,24918.0
2018-09-17 12:35:00,44.09,44.1,44.07,44.09,13532.0,33.5856,33.5932,33.5704,33.5856,13532.0
2018-09-17 12:40:00,44.09,44.11,44.09,44.1,14853.0,33.5856,33.6008,33.5856,33.5932,14853.0
2018-09-17 12:45:00,44.11,44.11,44.06,44.06,12565.0,33.6008,33.6008,33.5627,33.5627,12565.0
2018-09-17 12:50:00,44.05,44.07,44.03,44.07,18743.0,33.5551,33.5704,33.5399,33.5704,18743.0
2018-09-17 12:55:00,44.06,44.11,44.06,44.08,18136.0,33.5627,33.6008,33.5627,33.578,18136.0
2018-09-17 13:00:00,44.08,44.12,44.06,44.12,20209.0,33.578,33.6084,33.5627,33.6084,20209.0
2018-09-17 13:05:00,44.12,44.13,44.11,44.13,19532.0,33.6084,33.6161,33.6008,33.6161,19532.0
2018-09-17 13:10:00,44.12,44.15,44.11,44.14,21874.0,33.6084,33.6313,33.6008,33.6237,21874.0
2018-09-17 13:15:00,44.14,44.15,44.09,44.11,18225.0,33.6237,33.6313,33.5856,33.6008,18225.0
2018-09-17 13:20:00,44.11,44.13,44.1,44.13,10423.0,33.6008,33.6161,33.5932,33.6161,10423.0
2018-09-17 13:25:00,44.13,44.17,44.11,44.15,17889.0,33.6161,33.6465,33.6008,33.6313,17889.0
2018-09-17 13:30:00,44.16,44.17,44.13,44.14,44086.0,33.6389,33.6465,33.6161,33.6237,44086.0
2018-09-17 13:35:00,44.15,44.17,44.14,44.16,22644.0,33.6313,33.6465,33.6237,33.6389,22644.0
2018-09-17 13:40:00,44.16,44.18,44.15,44.17,20857.0,33.6389,33.6542,33.6313,33.6465,20857.0
2018-09-17 13:45:00,44.16,44.17,44.15,44.17,19097.0,33.6389,33.6465,33.6313,33.6465,19097.0
2018-09-17 13:50:00,44.17,44.17,44.12,44.12,20429.0,33.6465,33.6465,33.6084,33.6084,20429.0
2018-09-17 13:55:00,44.12,44.13,44.08,44.11,25795.0,33.6084,33.6161,33.578,33.6008,25795.0
2018-09-17 14:00:00,44.11,44.16,44.11,44.16,20058.0,33.6008,33.6389,33.6008,33.6389,20058.0
2018-09-17 14:05:00,44.16,44.17,44.14,44.16,22174.0,33.6389,33.6465,33.6237,33.6389,22174.0
2018-09-17 14:10:00,44.16,44.16,44.13,44.15,62053.0,33.6389,33.6389,33.6161,33.6313,62053.0
2018-09-17 14:15:00,44.15,44.17,44.13,44.16,30491.0,33.6313,33.6465,33.6161,33.6389,30491.0
2018-09-17 14:20:00,44.16,44.16,44.13,44.15,28433.0,33.6389,33.6389,33.6161,33.6313,28433.0
2018-09-17 14:25:00,44.15,44.2,44.14,44.19,50796.0,33.6313,33.6694,33.6237,33.6618,50796.0
2018-09-17 14:30:00,44.19,44.19,44.17,44.18,18876.0,33.6618,33.6618,33.6465,33.6542,18876.0
2018-09-17 14:35:00,44.18,44.19,44.16,44.18,40119.0,33.6542,33.6618,33.6389,33.6542,40119.0
2018-09-17 14:40:00,44.18,44.19,44.16,44.19,44085.0,33.6542,33.6618,33.6389,33.6618,44085.0
2018-09-17 14:45:00,44.19,44.2,44.18,44.2,37912.0,33.6618,33.6694,33.6542,33.6694,37912.0
2018-09-17 14:50:00,44.2,44.25,44.19,44.24,27071.0,33.6694,33.7075,33.6618,33.6999,27071.0
2018-09-17 14:55:00,44.24,44.25,44.22,44.25,47711.0,33.6999,33.7075,33.6846,33.7075,47711.0
2018-09-17 15:00:00,44.24,44.26,44.22,44.23,36179.0,33.6999,33.7151,33.6846,33.6922,36179.0
2018-09-17 15:05:00,44.23,44.27,44.23,44.27,61213.0,33.6922,33.7227,33.6922,33.7227,61213.0
2018-09-17 15:10:00,44.27,44.31,44.26,44.29,38036.0,33.7227,33.7532,33.7151,33.7379,38036.0
2018-09-17 15:15:00,44.3,44.32,44.28,44.32,41573.0,33.7456,33.7608,33.7303,33.7608,41573.0
2018-09-17 15:20:00,44.32,44.35,44.31,44.35,42669.0,33.7608,33.7836,33.7532,33.7836,42669.0
2018-09-17 15:25:00,44.34,44.38,44.34,44.38,75423.0,33.776,33.8065,33.776,33.8065,75423.0
2018-09-17 15:30:00,44.38,44.41,44.36,44.41,46754.0,33.8065,33.8294,33.7913,33.8294,46754.0
2018-09-17 15:35:00,44.41,44.43,44.4,44.43,55349.0,33.8294,33.8446,33.8217,33.8446,55349.0
2018-09-17 15:40:00,44.42,44.46,44.42,44.45,110941.0,33.837,33.8674,33.837,33.8598,110941.0
2018-09-17 15:45:00,44.45,44.46,44.38,44.39,95330.0,33.8598,33.8674,33.8065,33.8141,95330.0
2018-09-17 15:50:00,44.39,44.39,44.36,44.37,92402.0,33.8141,33.8141,33.7913,33.7989,92402.0
2018-09-17 15:55:00,44.37,44.38,44.33,44.38,261757.0,33.7989,33.8065,33.7684,33.8065,261757.0
2018-09-18 09:30:00,44.38,44.44,44.26,44.31,91682.0,33.8065,33.8522,33.7151,33.7532,91682.0
2018-09-18 09:35:00,44.31,44.41,44.28,44.38,91616.0,33.7532,33.8294,33.7303,33.8065,91616.0
2018-09-18 09:40:00,44.38,44.43,44.3,44.32,69598.0,33.8065,33.8446,33.7456,33.7608,69598.0
2018-09-18 09:45:00,44.33,44.37,44.29,44.37,111296.0,33.7684,33.7989,33.7379,33.7989,111296.0
2018-09-18 09:50:00,44.36,44.42,44.3,44.35,41815.0,33.7913,33.837,33.7456,33.7836,41815.0
2018-09-18 09:55:00,44.35,44.37,44.32,44.37,50615.0,33.7836,33.7989,33.7608,33.7989,50615.0
2018-09-18 10:00:00,44.37,44.41,44.35,44.38,74999.0,33.7989,33.8294,33.7836,33.8065,74999.0
2018-09-18 10:05:00,44.39,44.39,44.33,44.35,32895.0,33.8141,33.8141,33.7684,33.7836,32895.0
2018-09-18 10:10:00,44.34,44.35,44.25,44.26,50645.0,33.776,33.7836,33.7075,33.7151,50645.0
2018-09-18 10:15:00,44.25,44.3,44.23,44.29,43356.0,33.7075,33.7456,33.6922,33.7379,43356.0
2018-09-18 10:20:00,44.29,44.31,44.25,44.3,32699.0,33.7379,33.7532,33.7075,33.7456,32699.0
2018-09-18 10:25:00,44.3,44.39,44.28,44.39,42158.0,33.7456,33.8141,33.7303,33.8141,42158.0
2018-09-18 10:30:00,44.39,44.41,44.34,44.41,20554.0,33.8141,33.8294,33.776,33.8294,20554.0
2018-09-18 10:35:00,44.4,44.41,44.36,44.41,35656.0,33.8217,33.8294,33.7913,33.8294,35656.0
2018-09-18 10:40:00,44.41,44.47,44.4,44.44,107026.0,33.8294,33.8751,33.8217,33.8522,107026.0
2018-09-18 10:45:00,44.43,44.48,44.41,44.47,67513.0,33.8446,33.8827,33.8294,33.8751,67513.0
2018-09-18 10:50:00,44.46,44.49,44.42,44.47,31203.0,33.8674,33.8903,33.837,33.8751,31203.0
2018-09-18 10:55:00,44.47,44.51,44.46,44.48,52803.0,33.8751,33.9055,33.8674,33.8827,52803.0
2018-09-18 11:00:00,44.48,44.52,44.46,44.51,27339.0,33.8827,33.9131,33.8674,33.9055,27339.0
2018-09-18 11:05:00,44.51,44.56,44.5,44.55,53182.0,33.9055,33.9436,33.8979,33.936,53182.0
2018-09-18 11:10:00,44.56,44.62,44.56,44.6,52635.0,33.9436,33.9893,33.9436,33.9741,52635.0
2018-09-18 11:15:00,44.61,44.63,44.59,44.63,39674.0,33.9817,33.9969,33.9665,33.9969,39674.0
2018-09-18 11:20:00,44.63,44.63,44.57,44.59,58125.0,33.9969,33.9969,33.9512,33.9665,58125.0
2018-09-18 11:25:00,44.59,44.61,44.57,44.57,41776.0,33.9665,33.9817,33.9512,33.9512,41776.0
2018-09-18 11:30:00,44.58,44.61,44.56,44.56,43417.0,33.9589,33.9817,33.9436,33.9436,43417.0
2018-09-18 11:35:00,44.57,44.59,44.56,44.57,29654.0,33.9512,33.9665,33.9436,33.9512,29654.0
2018-09-18 11:40:00,44.57,44.58,44.52,44.53,44365.0,33.9512,33.9589,33.9131,33.9208,44365.0
2018-09-18 11:45:00,44.53,44.53,44.46,44.46,41247.0,33.9208,33.9208,33.8674,33.8674,41247.0
2018-09-18 11:50:00,44.47,44.47,44.43,44.47,36897.0,33.8751,33.8751,33.8446,33.8751,36897.0
2018-09-18 11:55:00,44.47,44.49,44.45,44.48,20348.0,33.8751,33.8903,33.8598,33.8827,20348.0
2018-09-18 12:00:00,44.48,44.49,44.43,44.48,30412.0,33.8827,33.8903,33.8446,33.8827,30412.0
2018-09-18 12:05:00,44.48,44.48,44.44,44.48,22991.0,33.8827,33.8827,33.8522,33.8827,22991.0
2018-09-18 12:10:00,44.47,44.49,44.45,44.48,24711.0,33.8751,33.8903,33.8598,33.8827,24711.0
2018-09-18 12:15:00,44.48,44.5,44.47,44.49,14562.0,33.8827,33.8979,33.8751,33.8903,14562.0
2018-09-18 12:20:00,44.49,44.5,44.47,44.5,20403.0,33.8903,33.8979,33.8751,33.8979,20403.0
2018-09-18 12:25:00,44.5,44.51,44.48,44.51,17643.0,33.8979,33.9055,33.8827,33.9055,17643.0
2018-09-18 12:30:00,44.51,44.52,44.48,44.5,26018.0,33.9055,33.9131,33.8827,33.8979,26018.0
2018-09-18 12:35:00,44.49,44.5,44.48,44.49,9228.0,33.8903,33.8979,33.8827,33.8903,9228.0
2018-09-18 12:40:00,44.49,44.5,44.47,44.48,20386.0,33.8903,33.8979,33.8751,33.8827,20386.0
2018-09-18 12:45:00,44.47,44.49,44.45,44.49,18581.0,33.8751,33.8903,33.8598,33.8903,18581.0
2018-09-18 12:50:00,44.49,44.51,44.48,44.51,28842.0,33.8903,33.9055,33.8827,33.9055,28842.0
2018-09-18 12:55:00,44.51,44.52,44.49,44.5,37828.0,33.9055,33.9131,33.8903,33.8979,37828.0
2018-09-18 13:00:00,44.5,44.52,44.5,44.52,14336.0,33.8979,33.9131,33.8979,33.9131,14336.0
2018-09-18 13:05:00,44.51,44.52,44.5,44.51,21958.0,33.9055,33.9131,33.8979,33.9055,21958.0
2018-09-18 13:10:00,44.51,44.55,44.51,44.55,36502.0,33.9055,33.936,33.9055,33.936,36502.0
2018-09-18 13:15:00,44.55,44.56,44.53,44.55,25726.0,33.936,33.9436,33.9208,33.936,25726.0
2018-09-18 13:20:00,44.55,44.59,44.55,44.59,19556.0,33.936,33.9665,33.936,33.9665,19556.0
2018-09-18 13:25:00,44.58,44.63,44.58,44.62,36962.0,33.9589,33.9969,33.9589,33.9893,36962.0
2018-09-18 13:30:00,44.62,44.64,44.61,44.62,46178.0,33.9893,34.0046,33.9817,33.9893,46178.0
2018-09-18 13:35:00,44.63,44.64,44.61,44.63,24030.0,33.9969,34.0046,33.9817,33.9969,24030.0
2018-09-18 13:40:00,44.63,44.66,44.63,44.65,29123.0,33.9969,34.0198,33.9969,34.0122,29123.0
2018-09-18 13:45:00,44.65,44.66,44.63,44.64,19265.0,34.0122,34.0198,33.9969,34.0046,19265.0
2018-09-18 13:50:00,44.64,44.66,44.61,44.61,26230.0,34.0046,34.0198,33.9817,33.9817,26230.0
2018-09-18 13:55:00,44.61,44.7,44.6,44.7,100730.0,33.9817,34.0503,33.9741,34.0503,100730.0
2018-09-18 14:00:00,44.7,44.73,44.68,44.7,102665.0,34.0503,34.0731,34.035,34.0503,102665.0
2018-09-18 14:05:00,44.69,44.71,44.69,44.69,34173.0,34.0426,34.0579,34.0426,34.0426,34173.0
2018-09-18 14:10:00,44.7,44.7,44.67,44.68,82822.0,34.0503,34.0503,34.0274,34.035,82822.0
2018-09-18 14:15:00,44.68,44.72,44.67,44.7,56211.0,34.035,34.0655,34.0274,34.0503,56211.0
2018-09-18 14:20:00,44.69,44.71,44.69,44.7,30612.0,34.0426,34.0579,34.0426,34.0503,30612.0
2018-09-18 14:25:00,44.7,44.74,44.69,44.74,36481.0,34.0503,34.0807,34.0426,34.0807,36481.0
2018-09-18 14:30:00,44.74,44.78,44.73,44.77,61777.0,34.0807,34.1112,34.0731,34.1036,61777.0
2018-09-18 14:35:00,44.77,44.78,44.74,44.77,47260.0,34.1036,34.1112,34.0807,34.1036,47260.0
2018-09-18 14:40:00,44.76,44.77,44.75,44.76,17007.0,34.096,34.1036,34.0883,34.096,17007.0
2018-09-18 14:45:00,44.76,44.77,44.74,44.75,29812.0,34.096,34.1036,34.0807,34.0883,29812.0
2018-09-18 14:50:00,44.76,44.76,44.74,44.74,32936.0,34.096,34.096,34.0807,34.0807,32936.0
2018-09-18 14:55:00,44.75,44.79,44.74,44.77,56164.0,34.0883,34.1188,34.0807,34.1036,56164.0
2018-09-18 15:00:00,44.77,44.77,44.72,44.74,44496.0,34.1036,34.1036,34.0655,34.0807,44496.0
2018-09-18 15:05:00,44.75,44.8,44.74,44.8,76279.0,34.0883,34.1264,34.0807,34.1264,76279.0
2018-09-18 15:10:00,44.8,44.8,44.77,44.79,41317.0,34.1264,34.1264,34.1036,34.1188,41317.0
2018-09-18 15:15:00,44.79,44.83,44.78,44.82,58137.0,34.1188,34.1493,34.1112,34.1417,58137.0
2018-09-18 15:20:00,44.83,44.83,44.8,44.82,31560.0,34.1493,34.1493,34.1264,34.1417,31560.0
2018-09-18 15:25:00,44.82,44.88,44.81,44.84,101247.0,34.1417,34.1874,34.1341,34.1569,101247.0
2018-09-18 15:30:00,44.84,44.87,44.83,44.84,94019.0,34.1569,34.1798,34.1493,34.1569,94019.0
2018-09-18 15:35:00,44.84,44.86,44.78,44.8,136698.0,34.1569,34.1721,34.1112,34.1264,136698.0
2018-09-18 15:40:00,44.8,44.81,44.78,44.8,78399.0,34.1264,34.1341,34.1112,34.1264,78399.0
2018-09-18 15:45:00,44.8,44.8,44.76,44.78,130747.0,34.1264,34.1264,34.096,34.1112,130747.0
2018-09-18 15:50:00,44.78,44.79,44.77,44.79,147492.0,34.1112,34.1188,34.1036,34.1188,147492.0
2018-09-18 15:55:00,44.79,44.82,44.76,44.8,478161.0,34.1188,34.1417,34.096,34.1264,478161.0
2018-09-19 09:30:00,44.81,44.81,44.59,44.62,124138.0,34.1341,34.1341,33.9665,33.9893,124138.0
2018-09-19 09:35:00,44.62,44.64,44.52,44.6,59504.0,33.9893,34.0046,33.9131,33.9741,59504.0
2018-09-19 09:40:00,44.59,44.62,44.49,44.52,62630.0,33.9665,33.9893,33.8903,33.9131,62630.0
2018-09-19 09:45:00,44.52,44.52,44.43,44.44,56624.0,33.9131,33.9131,33.8446,33.8522,56624.0
2018-09-19 09:50:00,44.43,44.53,44.43,44.52,52414.0,33.8446,33.9208,33.8446,33.9131,52414.0
2018-09-19 09:55:00,44.53,44.58,44.52,44.58,64519.0,33.9208,33.9589,33.9131,33.9589,64519.0
2018-09-19 10:00:00,44.58,44.58,44.49,44.5,58244.0,33.9589,33.9589,33.8903,33.8979,58244.0
2018-09-19 10:05:00,44.5,44.51,44.42,44.46,82079.0,33.8979,33.9055,33.837,33.8674,82079.0
2018-09-19 10:10:00,44.46,44.55,44.46,44.49,62889.0,33.8674,33.936,33.8674,33.8903,62889.0
2018-09-19 10:15:00,44.5,44.53,44.44,44.48,77544.0,33.8979,33.9208,33.8522,33.8827,77544.0
2018-09-19 10:20:00,44.48,44.53,44.47,44.51,63237.0,33.8827,33.9208,33.8751,33.9055,63237.0
2018-09-19 10:25:00,44.51,44.56,44.51,44.56,59811.0,33.9055,33.9436,33.9055,33.9436,59811.0
2018-09-19 10:30:00,44.56,44.56,44.39,44.39,56700.0,33.9436,33.9436,33.8141,33.8141,56700.0
2018-09-19 10:35:00,44.39,44.39,44.3,44.3,89560.0,33.8141,33.8141,33.7456,33.7456,89560.0
2018-09-19 10:40:00,44.31,44.4,44.31,44.34,90816.0,33.7532,33.8217,33.7532,33.776,90816.0
2018-09-19 10:45:00,44.34,44.39,44.33,44.36,65356.0,33.776,33.8141,33.7684,33.7913,65356.0
2018-09-19 10:50:00,44.36,44.42,44.32,44.33,82289.0,33.7913,33.837,33.7608,33.7684,82289.0
2018-09-19 10:55:00,44.32,44.37,44.32,44.36,132970.0,33.7608,33.7989,33.7608,33.7913,132970.0
2018-09-19 11:00:00,44.35,44.39,44.33,44.35,33411.0,33.7836,33.8141,33.7684,33.7836,33411.0
2018-09-19 11:05:00,44.35,44.37,44.26,44.27,73951.0,33.7836,33.7989,33.7151,33.7227,73951.0
2018-09-19 11:10:00,44.26,44.29,44.21,44.23,52013.0,33.7151,33.7379,33.677,33.6922,52013.0
2018-09-19 11:15:00,44.23,44.27,44.19,44.2,48879.0,33.6922,33.7227,33.6618,33.6694,48879.0
2018-09-19 11:20:00,44.2,44.21,44.16,44.2,38076.0,33.6694,33.677,33.6389,33.6694,38076.0
2018-09-19 11:25:00,44.2,44.21,44.14,44.14,33941.0,33.6694,33.677,33.6237,33.6237,33941.0
2018-09-19 11:30:00,44.14,44.15,44.07,44.11,94153.0,33.6237,33.6313,33.5704,33.6008,94153.0
2018-09-19 11:35:00,44.11,44.14,44.1,44.13,68327.0,33.6008,33.6237,33.5932,33.6161,68327.0
2018-09-19 11:40:00,44.13,44.14,44.08,44.09,86308.0,33.6161,33.6237,33.578,33.5856,86308.0
2018-09-19 11:45:00,44.08,44.14,44.07,44.12,87924.0,33.578,33.6237,33.5704,33.6084,87924.0
2018-09-19 11:50:00,44.12,44.14,44.08,44.11,72082.0,33.6084,33.6237,33.578,33.6008,72082.0
2018-09-19 11:55:00,44.11,44.18,44.09,44.14,43209.0,33.6008,33.6542,33.5856,33.6237,43209.0
2018-09-19 12:00:00,44.14,44.18,44.13,44.17,37531.0,33.6237,33.6542,33.6161,33.6465,37531.0
2018-09-19 12:05:00,44.17,44.19,44.16,44.17,33691.0,33.6465,33.6618,33.6389,33.6465,33691.0
2018-09-19 12:10:00,44.17,44.2,44.16,44.2,16424.0,33.6465,33.6694,33.6389,33.6694,16424.0
2018-09-19 12:15:00,44.2,44.22,44.17,44.19,62277.0,33.6694,33.6846,33.6465,33.6618,62277.0
2018-09-19 12:20:00,44.19,44.22,44.17,44.18,62215.0,33.6618,33.6846,33.6465,33.6542,62215.0
2018-09-19 12:25:00,44.18,44.2,44.17,44.18,20786.0,33.6542,33.6694,33.6465,33.6542,20786.0
2018-09-19 12:30:00,44.18,44.21,44.17,44.2,32377.0,33.6542,33.677,33.6465,33.6694,32377.0
2018-09-19 12:35:00,44.19,44.2,44.15,44.16,27936.0,33.6618,33.6694,33.6313,33.6389,27936.0
2018-09-19 12:40:00,44.16,44.17,44.14,44.17,18693.0,33.6389,33.6465,33.6237,33.6465,18693.0
2018-09-19 12:45:00,44.16,44.17,44.14,44.15,17701.0,33.6389,33.6465,33.6237,33.6313,17701.0
2018-09-19 12:50:00,44.14,44.15,44.13,44.14,18841.0,33.6237,33.6313,33.6161,33.6237,18841.0
2018-09-19 12:55:00,44.13,44.14,44.09,44.1,34492.0,33.6161,33.6237,33.5856,33.5932,34492.0
2018-09-19 13:00:00,44.09,44.09,44.04,44.05,35813.0,33.5856,33.5856,33.5475,33.5551,35813.0
2018-09-19 13:05:00,44.05,44.06,44.01,44.02,29700.0,33.5551,33.5627,33.5247,33.5323,29700.0
2018-09-19 13:10:00,44.01,44.03,44.0,44.01,26545.0,33.5247,33.5399,33.517,33.5247,26545.0
2018-09-19 13:15:00,44.01,44.02,43.96,43.97,64824.0,33.5247,33.5323,33.4866,33.4942,64824.0
2018-09-19 13:20:00,43.97,43.97,43.94,43.97,29795.0,33.4942,33.4942,33.4713,33.4942,29795.0
2018-09-19 13:25:00,43.97,43.99,43.96,43.97,20838.0,33.4942,33.5094,33.4866,33.4942,20838.0
2018-09-19 13:30:00,43.97,43.99,43.92,43.93,53186.0,33.4942,33.5094,33.4561,33.4637,53186.0
2018-09-19 13:35:00,43.93,43.95,43.91,43.91,36516.0,33.4637,33.4789,33.4485,33.4485,36516.0
2018-09-19 13:40:00,43.92,43.92,43.86,43.86,72310.0,33.4561,33.4561,33.4104,33.4104,72310.0
2018-09-19 13:45:00,43.86,43.88,43.86,43.87,19257.0,33.4104,33.4256,33.4104,33.418,19257.0
2018-09-19 13:50:00,43.87,43.88,43.84,43.86,53617.0,33.418,33.4256,33.3952,33.4104,53617.0
2018-09-19 13:55:00,43.86,43.87,43.84,43.84,27017.0,33.4104,33.418,33.3952,33.3952,27017.0
2018-09-19 14:00:00,43.85,43.86,43.83,43.85,36721.0,33.4028,33.4104,33.3875,33.4028,36721.0
2018-09-19 14:05:00,43.85,43.86,43.82,43.82,31567.0,33.4028,33.4104,33.3799,33.3799,31567.0
2018-09-19 14:10:00,43.83,43.88,43.82,43.83,61475.0,33.3875,33.4256,33.3799,33.3875,61475.0
2018-09-19 14:15:00,43.82,43.84,43.81,43.83,107849.0,33.3799,33.3952,33.3723,33.3875,107849.0
2018-09-19 14:20:00,43.83,43.83,43.8,43.81,42718.0,33.3875,33.3875,33.3647,33.3723,42718.0
2018-09-19 14:25:00,43.8,43.82,43.8,43.8,53360.0,33.3647,33.3799,33.3647,33.3647,53360.0
2018-09-19 14:30:00,43.81,43.83,43.8,43.83,69721.0,33.3723,33.3875,33.3647,33.3875,69721.0
2018-09-19 14:35:00,43.82,43.85,43.8,43.81,69672.0,33.3799,33.4028,33.3647,33.3723,69672.0
2018-09-19 14:40:00,43.8,43.81,43.77,43.77,53082.0,33.3647,33.3723,33.3418,33.3418,53082.0
2018-09-19 14:45:00,43.78,43.78,43.73,43.78,75918.0,33.3495,33.3495,33.3114,33.3495,75918.0
2018-09-19 14:50:00,43.78,43.79,43.76,43.79,36745.0,33.3495,33.3571,33.3342,33.3571,36745.0
2018-09-19 14:55:00,43.79,43.8,43.78,43.79,27119.0,33.3571,33.3647,33.3495,33.3571,27119.0
2018-09-19 15:00:00,43.78,43.8,43.77,43.79,53901.0,33.3495,33.3647,33.3418,33.3571,53901.0
2018-09-19 15:05:00,43.79,43.84,43.78,43.84,223568.0,33.3571,33.3952,33.3495,33.3952,223568.0
2018-09-19 15:10:00,43.83,43.95,43.83,43.95,129167.0,33.3875,33.4789,33.3875,33.4789,129167.0
2018-09-19 15:15:00,43.95,43.95,43.88,43.89,86453.0,33.4789,33.4789,33.4256,33.4332,86453.0
2018-09-19 15:20:00,43.88,43.91,43.85,43.86,50203.0,33.4256,33.4485,33.4028,33.4104,50203.0
2018-09-19 15:25:00,43.86,43.89,43.85,43.87,188734.0,33.4104,33.4332,33.4028,33.418,188734.0
2018-09-19 15:30:00,43.87,43.87,43.77,43.77,163492.0,33.418,33.418,33.3418,33.3418,163492.0
2018-09-19 15:35:00,43.77,43.78,43.72,43.73,201440.0,33.3418,33.3495,33.3037,33.3114,201440.0
2018-09-19 15:40:00,43.72,43.73,43.55,43.59,504200.0,33.3037,33.3114,33.1742,33.2047,504200.0
2018-09-19 15:45:00,43.59,43.68,43.59,43.63,298114.0,33.2047,33.2733,33.2047,33.2352,298114.0
2018-09-19 15:50:00,43.63,43.71,43.62,43.69,285646.0,33.2352,33.2961,33.2276,33.2809,285646.0
2018-09-19 15:55:00,43.68,43.7,43.66,43.69,530764.0,33.2733,33.2885,33.258,33.2809,530764.0
2018-09-20 09:30:00,43.65,43.68,43.28,43.29,338049.0,33.2504,33.2733,32.9686,32.9762,338049.0
2018-09-20 09:35:00,43.28,43.32,43.12,43.29,215508.0,32.9686,32.999,32.8467,32.9762,215508.0
2018-09-20 09:40:00,43.29,43.51,43.28,43.44,115028.0,32.9762,33.1438,32.9686,33.0905,115028.0
2018-09-20 09:45:00,43.44,43.54,43.43,43.51,94026.0,33.0905,33.1666,33.0828,33.1438,94026.0
2018-09-20 09:50:00,43.51,43.52,43.41,43.42,139885.0,33.1438,33.1514,33.0676,33.0752,139885.0
2018-09-20 09:55:00,43.42,43.46,43.36,43.4,74912.0,33.0752,33.1057,33.0295,33.06,74912.0
2018-09-20 10:00:00,43.4,43.4,43.28,43.29,110952.0,33.06,33.06,32.9686,32.9762,110952.0
2018-09-20 10:05:00,43.29,43.3,43.17,43.27,131381.0,32.9762,32.9838,32.8848,32.961,131381.0
2018-09-20 10:10:00,43.27,43.27,43.16,43.16,85851.0,32.961,32.961,32.8772,32.8772,85851.0
2018-09-20 10:15:00,43.16,43.18,43.1,43.11,158046.0,32.8772,32.8924,32.8315,32.8391,158046.0
2018-09-20 10:20:00,43.1,43.19,43.1,43.13,325908.0,32.8315,32.9,32.8315,32.8543,325908.0
2018-09-20 10:25:00,43.13,43.27,43.11,43.26,210987.0,32.8543,32.961,32.8391,32.9533,210987.0
2018-09-20 10:30:00,43.26,43.4,43.25,43.37,182540.0,32.9533,33.06,32.9457,33.0371,182540.0
2018-09-20 10:35:00,43.36,43.41,43.31,43.39,164891.0,33.0295,33.0676,32.9914,33.0524,164891.0
2018-09-20 10:40:00,43.39,43.4,43.27,43.27,76023.0,33.0524,33.06,32.961,32.961,76023.0
2018-09-20 10:45:00,43.27,43.3,43.23,43.25,95278.0,32.961,32.9838,32.9305,32.9457,95278.0
2018-09-20 10:50:00,43.25,43.29,43.21,43.22,71841.0,32.9457,32.9762,32.9153,32.9229,71841.0
2018-09-20 10:55:00,43.21,43.22,43.17,43.21,126851.0,32.9153,32.9229,32.8848,32.9153,126851.0
2018-09-20 11:00:00,43.2,43.23,43.17,43.19,106202.0,32.9076,32.9305,32.8848,32.9,106202.0
2018-09-20 11:05:00,43.2,43.22,43.16,43.18,62484.0,32.9076,32.9229,32.8772,32.8924,62484.0
2018-09-20 11:10:00,43.18,43.21,43.16,43.21,89860.0,32.8924,32.9153,32.8772,32.9153,89860.0
2018-09-20 11:15:00,43.2,43.24,43.19,43.23,104073.0,32.9076,32.9381,32.9,32.9305,104073.0
2018-09-20 11:20:00,43.23,43.25,43.17,43.25,172651.0,32.9305,32.9457,32.8848,32.9457,172651.0
2018-09-20 11:25:00,43.25,43.31,43.23,43.27,157242.0,32.9457,32.9914,32.9305,32.961,157242.0
2018-09-20 11:30:00,43.27,43.29,43.24,43.28,115598.0,32.961,32.9762,32.9381,32.9686,115598.0
2018-09-20 11:35:00,43.27,43.28,43.23,43.25,80786.0,32.961,32.9686,32.9305,32.9457,80786.0
2018-09-20 11:40:00,43.24,43.25,43.17,43.17,68938.0,32.9381,32.9457,32.8848,32.8848,68938.0
2018-09-20 11:45:00,43.17,43.25,43.16,43.23,152694.0,32.8848,32.9457,32.8772,32.9305,152694.0
2018-09-20 11:50:00,43.23,43.29,43.21,43.29,156164.0,32.9305,32.9762,32.9153,32.9762,156164.0
2018-09-20 11:55:00,43.28,43.29,43.21,43.25,86551.0,32.9686,32.9762,32.9153,32.9457,86551.0
2018-09-20 12:00:00,43.26,43.29,43.23,43.28,104413.0,32.9533,32.9762,32.9305,32.9686,104413.0
2018-09-20 12:05:00,43.27,43.29,43.24,43.27,84703.0,32.961,32.9762,32.9381,32.961,84703.0
2018-09-20 12:10:00,43.27,43.27,43.22,43.23,43125.0,32.961,32.961,32.9229,32.9305,43125.0
2018-09-20 12:15:00,43.23,43.25,43.21,43.23,44289.0,32.9305,32.9457,32.9153,32.9305,44289.0
2018-09-20 12:20:00,43.22,43.25,43.21,43.23,43640.0,32.9229,32.9457,32.9153,32.9305,43640.0
2018-09-20 12:25:00,43.23,43.25,43.23,43.25,38585.0,32.9305,32.9457,32.9305,32.9457,38585.0
2018-09-20 12:30:00,43.25,43.25,43.21,43.25,89981.0,32.9457,32.9457,32.9153,32.9457,89981.0
2018-09-20 12:35:00,43.25,43.26,43.21,43.21,134355.0,32.9457,32.9533,32.9153,32.9153,134355.0
2018-09-20 12:40:00,43.21,43.24,43.19,43.21,156177.0,32.9153,32.9381,32.9,32.9153,156177.0
2018-09-20 12:45:00,43.21,43.24,43.19,43.23,72248.0,32.9153,32.9381,32.9,32.9305,72248.0
2018-09-20 12:50:00,43.22,43.26,43.22,43.25,98941.0,32.9229,32.9533,32.9229,32.9457,98941.0
2018-09-20 12:55:00,43.25,43.27,43.23,43.24,125246.0,32.9457,32.961,32.9305,32.9381,125246.0
2018-09-20 13:00:00,43.23,43.28,43.23,43.27,54006.0,32.9305,32.9686,32.9305,32.961,54006.0
2018-09-20 13:05:00,43.27,43.28,43.25,43.27,73619.0,32.961,32.9686,32.9457,32.961,73619.0
2018-09-20 13:10:00,43.28,43.32,43.27,43.3,62727.0,32.9686,32.999,32.961,32.9838,62727.0
2018-09-20 13:15:00,43.31,43.32,43.28,43.31,46887.0,32.9914,32.999,32.9686,32.9914,46887.0
2018-09-20 13:20:00,43.31,43.32,43.29,43.3,70972.0,32.9914,32.999,32.9762,32.9838,70972.0
2018-09-20 13:25:00,43.3,43.32,43.28,43.3,70202.0,32.9838,32.999,32.9686,32.9838,70202.0
2018-09-20 13:30:00,43.31,43.31,43.27,43.3,58812.0,32.9914,32.9914,32.961,32.9838,58812.0
2018-09-20 13:35:00,43.31,43.31,43.29,43.3,166399.0,32.9914,32.9914,32.9762,32.9838,166399.0
2018-09-20 13:40:00,43.31,43.31,43.26,43.29,29793.0,32.9914,32.9914,32.9533,32.9762,29793.0
2018-09-20 13:45:00,43.28,43.31,43.28,43.29,40329.0,32.9686,32.9914,32.9686,32.9762,40329.0
2018-09-20 13:50:00,43.3,43.3,43.25,43.25,40444.0,32.9838,32.9838,32.9457,32.9457,40444.0
2018-09-20 13:55:00,43.26,43.27,43.21,43.21,110989.0,32.9533,32.961,32.9153,32.9153,110989.0
2018-09-20 14:00:00,43.22,43.26,43.21,43.24,66294.0,32.9229,32.9533,32.9153,32.9381,66294.0
2018-09-20 14:05:00,43.24,43.25,43.22,43.24,27692.0,32.9381,32.9457,32.9229,32.9381,27692.0
2018-09-20 14:10:00,43.24,43.29,43.23,43.29,40106.0,32.9381,32.9762,32.9305,32.9762,40106.0
2018-09-20 14:15:00,43.29,43.31,43.28,43.28,94364.0,32.9762,32.9914,32.9686,32.9686,94364.0
2018-09-20 14:20:00,43.28,43.33,43.28,43.33,68102.0,32.9686,33.0067,32.9686,33.0067,68102.0
2018-09-20 14:25:00,43.33,43.34,43.31,43.33,38878.0,33.0067,33.0143,32.9914,33.0067,38878.0
2018-09-20 14:30:00,43.33,43.35,43.28,43.34,92123.0,33.0067,33.0219,32.9686,33.0143,92123.0
2018-09-20 14:35:00,43.34,43.35,43.28,43.3,68549.0,33.0143,33.0219,32.9686,32.9838,68549.0
2018-09-20 14:40:00,43.3,43.3,43.27,43.27,43692.0,32.9838,32.9838,32.961,32.961,43692.0
2018-09-20 14:45:00,43.27,43.3,43.27,43.3,32928.0,32.961,32.9838,32.961,32.9838,32928.0
2018-09-20 14:50:00,43.29,43.31,43.26,43.3,279487.0,32.9762,32.9914,32.9533,32.9838,279487.0
2018-09-20 14:55:00,43.3,43.31,43.28,43.3,43658.0,32.9838,32.9914,32.9686,32.9838,43658.0
2018-09-20 15:00:00,43.3,43.31,43.29,43.3,72292.0,32.9838,32.9914,32.9762,32.9838,72292.0
2018-09-20 15:05:00,43.3,43.31,43.29,43.3,49090.0,32.9838,32.9914,32.9762,32.9838,49090.0
2018-09-20 15:10:00,43.3,43.31,43.28,43.29,134356.0,32.9838,32.9914,32.9686,32.9762,134356.0
2018-09-20 15:15:00,43.29,43.31,43.28,43.3,138158.0,32.9762,32.9914,32.9686,32.9838,138158.0
2018-09-20 15:20:00,43.3,43.33,43.29,43.32,71793.0,32.9838,33.0067,32.9762,32.999,71793.0
2018-09-20 15:25:00,43.33,43.36,43.32,43.33,131498.0,33.0067,33.0295,32.999,33.0067,131498.0
2018-09-20 15:30:00,43.33,43.33,43.31,43.32,95207.0,33.0067,33.0067,32.9914,32.999,95207.0
2018-09-20 15:35:00,43.32,43.33,43.31,43.33,118246.0,32.999,33.0067,32.9914,33.0067,118246.0
2018-09-20 15:40:00,43.33,43.34,43.31,43.33,132083.0,33.0067,33.0143,32.9914,33.0067,132083.0
2018-09-20 15:45:00,43.33,43.34,43.32,43.33,124261.0,33.0067,33.0143,32.999,33.0067,124261.0
2018-09-20 15:50:00,43.33,43.34,43.3,43.31,215717.0,33.0067,33.0143,32.9838,32.9914,215717.0
2018-09-20 15:55:00,43.3,43.31,43.28,43.29,431235.0,32.9838,32.9914,32.9686,32.9762,431235.0
2018-09-21 09:30:00,43.21,43.43,43.15,43.43,3200238.0,32.9153,33.0828,32.8695,33.0828,3200238.0
2018-09-21 09:35:00,43.42,43.43,43.19,43.19,136476.0,33.0752,33.0828,32.9,32.9,136476.0
2018-09-21 09:40:00,43.19,43.28,43.19,43.23,183150.0,32.9,32.9686,32.9,32.9305,183150.0
2018-09-21 09:45:00,43.22,43.23,43.15,43.2,112678.0,32.9229,32.9305,32.8695,32.9076,112678.0
2018-09-21 09:50:00,43.2,43.33,43.17,43.33,222406.0,32.9076,33.0067,32.8848,33.0067,222406.0
2018-09-21 09:55:00,43.33,43.46,43.33,43.46,89405.0,33.0067,33.1057,33.0067,33.1057,89405.0
2018-09-21 10:00:00,43.45,43.45,43.32,43.39,143573.0,33.0981,33.0981,32.999,33.0524,143573.0
2018-09-21 10:05:00,43.39,43.45,43.35,43.39,75516.0,33.0524,33.0981,33.0219,33.0524,75516.0
2018-09-21 10:10:00,43.38,43.49,43.38,43.45,55934.0,33.0447,33.1285,33.0447,33.0981,55934.0
2018-09-21 10:15:00,43.46,43.51,43.39,43.51,154461.0,33.1057,33.1438,33.0524,33.1438,154461.0
2018-09-21 10:20:00,43.51,43.59,43.49,43.55,63970.0,33.1438,33.2047,33.1285,33.1742,63970.0
2018-09-21 10:25:00,43.54,43.61,43.51,43.6,59072.0,33.1666,33.22,33.1438,33.2123,59072.0
2018-09-21 10:30:00,43.6,43.7,43.59,43.66,68965.0,33.2123,33.2885,33.2047,33.258,68965.0
2018-09-21 10:35:00,43.66,43.66,43.57,43.58,45891.0,33.258,33.258,33.1895,33.1971,45891.0
2018-09-21 10:40:00,43.59,43.61,43.55,43.57,37814.0,33.2047,33.22,33.1742,33.1895,37814.0
2018-09-21 10:45:00,43.56,43.61,43.53,43.58,40468.0,33.1819,33.22,33.159,33.1971,40468.0
2018-09-21 10:50:00,43.58,43.64,43.53,43.63,50760.0,33.1971,33.2428,33.159,33.2352,50760.0
2018-09-21 10:55:00,43.62,43.68,43.6,43.68,44095.0,33.2276,33.2733,33.2123,33.2733,44095.0
2018-09-21 11:00:00,43.68,43.69,43.64,43.65,46393.0,33.2733,33.2809,33.2428,33.2504,46393.0
2018-09-21 11:05:00,43.65,43.69,43.65,43.66,54024.0,33.2504,33.2809,33.2504,33.258,54024.0
2018-09-21 11:10:00,43.65,43.66,43.62,43.65,38350.0,33.2504,33.258,33.2276,33.2504,38350.0
2018-09-21 11:15:00,43.65,43.67,43.6,43.66,44629.0,33.2504,33.2657,33.2123,33.258,44629.0
2018-09-21 11:20:00,43.67,43.7,43.64,43.65,43220.0,33.2657,33.2885,33.2428,33.2504,43220.0
2018-09-21 11:25:00,43.65,43.68,43.59,43.62,43946.0,33.2504,33.2733,33.2047,33.2276,43946.0
2018-09-21 11:30:00,43.62,43.67,43.6,43.64,56836.0,33.2276,33.2657,33.2123,33.2428,56836.0
2018-09-21 11:35:00,43.64,43.64,43.48,43.52,93172.0,33.2428,33.2428,33.1209,33.1514,93172.0
2018-09-21 11:40:00,43.53,43.59,43.53,43.58,29808.0,33.159,33.2047,33.159,33.1971,29808.0
2018-09-21 11:45:00,43.57,43.6,43.56,43.59,45825.0,33.1895,33.2123,33.1819,33.2047,45825.0
2018-09-21 11:50:00,43.59,43.61,43.55,43.58,40125.0,33.2047,33.22,33.1742,33.1971,40125.0
2018-09-21 11:55:00,43.57,43.66,43.54,43.65,48297.0,33.1895,33.258,33.1666,33.2504,48297.0
2018-09-21 12:00:00,43.65,43.69,43.64,43.68,52657.0,33.2504,33.2809,33.2428,33.2733,52657.0
2018-09-21 12:05:00,43.68,43.76,43.65,43.76,119350.0,33.2733,33.3342,33.2504,33.3342,119350.0
2018-09-21 12:10:00,43.76,43.77,43.7,43.77,40079.0,33.3342,33.3418,33.2885,33.3418,40079.0
2018-09-21 12:15:00,43.77,43.82,43.73,43.79,43849.0,33.3418,33.3799,33.3114,33.3571,43849.0
2018-09-21 12:20:00,43.79,43.82,43.76,43.79,31439.0,33.3571,33.3799,33.3342,33.3571,31439.0
2018-09-21 12:25:00,43.79,43.84,43.78,43.82,36814.0,33.3571,33.3952,33.3495,33.3799,36814.0
2018-09-21 12:30:00,43.82,43.88,43.8,43.87,46876.0,33.3799,33.4256,33.3647,33.418,46876.0
2018-09-21 12:35:00,43.88,43.88,43.81,43.85,48862.0,33.4256,33.4256,33.3723,33.4028,48862.0
2018-09-21 12:40:00,43.85,43.86,43.83,43.85,22721.0,33.4028,33.4104,33.3875,33.4028,22721.0
2018-09-21 12:45:00,43.85,43.86,43.82,43.83,30916.0,33.4028,33.4104,33.3799,33.3875,30916.0
2018-09-21 12:50:00,43.82,43.83,43.79,43.79,30297.0,33.3799,33.3875,33.3571,33.3571,30297.0
2018-09-21 12:55:00,43.8,43.87,43.79,43.87,74213.0,33.3647,33.418,33.3571,33.418,74213.0
2018-09-21 13:00:00,43.87,43.93,43.87,43.88,100068.0,33.418,33.4637,33.418,33.4256,100068.0
2018-09-21 13:05:00,43.89,43.96,43.88,43.95,89412.0,33.4332,33.4866,33.4256,33.4789,89412.0
2018-09-21 13:10:00,43.94,43.95,43.92,43.94,46076.0,33.4713,33.4789,33.4561,33.4713,46076.0
2018-09-21 13:15:00,43.93,43.94,43.87,43.88,23178.0,33.4637,33.4713,33.418,33.4256,23178.0
2018-09-21 13:20:00,43.89,43.93,43.88,43.92,30161.0,33.4332,33.4637,33.4256,33.4561,30161.0
2018-09-21 13:25:00,43.93,43.95,43.92,43.94,83840.0,33.4637,33.4789,33.4561,33.4713,83840.0
2018-09-21 13:30:00,43.94,43.96,43.93,43.96,89503.0,33.4713,33.4866,33.4637,33.4866,89503.0
2018-09-21 13:35:00,43.96,43.99,43.95,43.99,40952.0,33.4866,33.5094,33.4789,33.5094,40952.0
2018-09-21 13:40:00,43.99,44.0,43.98,44.0,23642.0,33.5094,33.517,33.5018,33.517,23642.0
2018-09-21 13:45:00,43.99,44.03,43.99,44.03,71448.0,33.5094,33.5399,33.5094,33.5399,71448.0
2018-09-21 13:50:00,44.02,44.05,44.01,44.04,48770.0,33.5323,33.5551,33.5247,33.5475,48770.0
2018-09-21 13:55:00,44.03,44.06,44.02,44.05,77615.0,33.5399,33.5627,33.5323,33.5551,77615.0
2018-09-21 14:00:00,44.05,44.06,44.03,44.05,43509.0,33.5551,33.5627,33.5399,33.5551,43509.0
2018-09-21 14:05:00,44.04,44.06,44.04,44.05,48493.0,33.5475,33.5627,33.5475,33.5551,48493.0
2018-09-21 14:10:00,44.05,44.06,43.99,44.04,100644.0,33.5551,33.5627,33.5094,33.5475,100644.0
2018-09-21 14:15:00,44.05,44.07,44.01,44.06,71546.0,33.5551,33.5704,33.5247,33.5627,71546.0
2018-09-21 14:20:00,44.06,44.07,44.03,44.06,38149.0,33.5627,33.5704,33.5399,33.5627,38149.0
2018-09-21 14:25:00,44.06,44.08,44.02,44.07,56490.0,33.5627,33.578,33.5323,33.5704,56490.0
2018-09-21 14:30:00,44.07,44.08,44.04,44.05,47778.0,33.5704,33.578,33.5475,33.5551,47778.0
2018-09-21 14:35:00,44.04,44.08,44.04,44.06,38259.0,33.5475,33.578,33.5475,33.5627,38259.0
2018-09-21 14:40:00,44.07,44.11,44.06,44.09,58620.0,33.5704,33.6008,33.5627,33.5856,58620.0
2018-09-21 14:45:00,44.1,44.1,44.06,44.06,45496.0,33.5932,33.5932,33.5627,33.5627,45496.0
2018-09-21 14:50:00,44.06,44.1,44.04,44.09,86431.0,33.5627,33.5932,33.5475,33.5856,86431.0
2018-09-21 14:55:00,44.1,44.11,44.06,44.06,43343.0,33.5932,33.6008,33.5627,33.5627,43343.0
2018-09-21 15:00:00,44.05,44.07,44.04,44.05,69134.0,33.5551,33.5704,33.5475,33.5551,69134.0
2018-09-21 15:05:00,44.05,44.09,44.04,44.09,65926.0,33.5551,33.5856,33.5475,33.5856,65926.0
2018-09-21 15:10:00,44.09,44.09,44.06,44.08,81640.0,33.5856,33.5856,33.5627,33.578,81640.0
2018-09-21 15:15:00,44.09,44.1,44.07,44.09,87023.0,33.5856,33.5932,33.5704,33.5856,87023.0
2018-09-21 15:20:00,44.09,44.1,44.07,44.07,57136.0,33.5856,33.5932,33.5704,33.5704,57136.0
2018-09-21 15:25:00,44.08,44.11,44.07,44.1,106246.0,33.578,33.6008,33.5704,33.5932,106246.0
2018-09-21 15:30:00,44.1,44.11,44.06,44.1,132399.0,33.5932,33.6008,33.5627,33.5932,132399.0
2018-09-21 15:35:00,44.1,44.13,44.08,44.11,148646.0,33.5932,33.6161,33.578,33.6008,148646.0
2018-09-21 15:40:00,44.1,44.14,44.09,44.11,151555.0,33.5932,33.6237,33.5856,33.6008,151555.0
2018-09-21 15:45:00,44.11,44.12,44.02,44.04,254885.0,33.6008,33.6084,33.5323,33.5475,254885.0
2018-09-21 15:50:00,44.05,44.07,44.02,44.02,230766.0,33.5551,33.5704,33.5323,33.5323,230766.0
2018-09-21 15:55:00,44.03,44.09,44.0,44.01,655268.0,33.5399,33.5856,33.517,33.5247,655268.0
2018-09-24 09:30:00,43.91,44.18,43.88,44.14,180006.0,33.4485,33.6542,33.4256,33.6237,180006.0
2018-09-24 09:35:00,44.14,44.16,44.02,44.02,142381.0,33.6237,33.6389,33.5323,33.5323,142381.0
2018-09-24 09:40:00,44.02,44.02,43.92,43.94,76806.0,33.5323,33.5323,33.4561,33.4713,76806.0
2018-09-24 09:45:00,43.93,43.95,43.84,43.93,75198.0,33.4637,33.4789,33.3952,33.4637,75198.0
2018-09-24 09:50:00,43.94,43.97,43.88,43.96,40586.0,33.4713,33.4942,33.4256,33.4866,40586.0
2018-09-24 09:55:00,43.97,44.01,43.94,43.94,67401.0,33.4942,33.5247,33.4713,33.4713,67401.0
2018-09-24 10:00:00,43.93,44.09,43.92,44.07,77378.0,33.4637,33.5856,33.4561,33.5704,77378.0
2018-09-24 10:05:00,44.07,44.11,43.98,44.02,92996.0,33.5704,33.6008,33.5018,33.5323,92996.0
2018-09-24 10:10:00,44.01,44.02,43.96,44.0,60430.0,33.5247,33.5323,33.4866,33.517,60430.0
2018-09-24 10:15:00,44.0,44.05,43.97,43.99,59457.0,33.517,33.5551,33.4942,33.5094,59457.0
2018-09-24 10:20:00,43.99,44.04,43.98,44.03,58009.0,33.5094,33.5475,33.5018,33.5399,58009.0
2018-09-24 10:25:00,44.03,44.03,43.93,43.95,42652.0,33.5399,33.5399,33.4637,33.4789,42652.0
2018-09-24 10:30:00,43.95,43.97,43.88,43.91,68212.0,33.4789,33.4942,33.4256,33.4485,68212.0
2018-09-24 10:35:00,43.9,43.96,43.88,43.91,52583.0,33.4409,33.4866,33.4256,33.4485,52583.0
2018-09-24 10:40:00,43.9,43.98,43.9,43.98,41481.0,33.4409,33.5018,33.4409,33.5018,41481.0
2018-09-24 10:45:00,43.97,44.02,43.95,44.0,46387.0,33.4942,33.5323,33.4789,33.517,46387.0
2018-09-24 10:50:00,44.0,44.01,43.97,43.98,370747.0,33.517,33.5247,33.4942,33.5018,370747.0
2018-09-24 10:55:00,43.99,44.03,43.98,44.02,327371.0,33.5094,33.5399,33.5018,33.5323,327371.0
2018-09-24 11:00:00,44.01,44.08,44.01,44.08,46153.0,33.5247,33.578,33.5247,33.578,46153.0
2018-09-24 11:05:00,44.08,44.13,44.06,44.12,45779.0,33.578,33.6161,33.5627,33.6084,45779.0
2018-09-24 11:10:00,44.12,44.14,44.08,44.09,59953.0,33.6084,33.6237,33.578,33.5856,59953.0
2018-09-24 11:15:00,44.09,44.11,44.02,44.03,60991.0,33.5856,33.6008,33.5323,33.5399,60991.0
2018-09-24 11:20:00,44.03,44.03,43.95,43.98,80583.0,33.5399,33.5399,33.4789,33.5018,80583.0
2018-09-24 11:25:00,43.97,44.01,43.95,43.97,52430.0,33.4942,33.5247,33.4789,33.4942,52430.0
2018-09-24 11:30:00,43.97,43.99,43.93,43.95,61462.0,33.4942,33.5094,33.4637,33.4789,61462.0
2018-09-24 11:35:00,43.95,43.97,43.94,43.96,49116.0,33.4789,33.4942,33.4713,33.4866,49116.0
2018-09-24 11:40:00,43.95,43.96,43.93,43.94,25659.0,33.4789,33.4866,33.4637,33.4713,25659.0
2018-09-24 11:45:00,43.93,43.94,43.89,43.94,37879.0,33.4637,33.4713,33.4332,33.4713,37879.0
2018-09-24 11:50:00,43.94,43.94,43.87,43.91,31240.0,33.4713,33.4713,33.418,33.4485,31240.0
2018-09-24 11:55:00,43.91,43.93,43.88,43.89,31057.0,33.4485,33.4637,33.4256,33.4332,31057.0
2018-09-24 12:00:00,43.89,43.91,43.88,43.89,21242.0,33.4332,33.4485,33.4256,33.4332,21242.0
2018-09-24 12:05:00,43.89,43.94,43.88,43.92,37070.0,33.4332,33.4713,33.4256,33.4561,37070.0
2018-09-24 12:10:00,43.91,43.94,43.91,43.91,22763.0,33.4485,33.4713,33.4485,33.4485,22763.0
2018-09-24 12:15:00,43.91,43.94,43.91,43.91,18688.0,33.4485,33.4713,33.4485,33.4485,18688.0
2018-09-24 12:20:00,43.92,43.94,43.91,43.94,16318.0,33.4561,33.4713,33.4485,33.4713,16318.0
2018-09-24 12:25:00,43.94,43.98,43.94,43.97,42301.0,33.4713,33.5018,33.4713,33.4942,42301.0
2018-09-24 12:30:00,43.98,43.98,43.95,43.96,23155.0,33.5018,33.5018,33.4789,33.4866,23155.0
2018-09-24 12:35:00,43.96,43.96,43.92,43.93,32232.0,33.4866,33.4866,33.4561,33.4637,32232.0
2018-09-24 12:40:00,43.93,43.96,43.92,43.94,41280.0,33.4637,33.4866,33.4561,33.4713,41280.0
2018-09-24 12:45:00,43.94,43.98,43.93,43.98,38068.0,33.4713,33.5018,33.4637,33.5018,38068.0
2018-09-24 12:50:00,43.97,44.03,43.96,44.03,48538.0,33.4942,33.5399,33.4866,33.5399,48538.0
2018-09-24 12:55:00,44.03,44.04,44.0,44.02,410164.0,33.5399,33.5475,33.517,33.5323,410164.0
2018-09-24 13:00:00,44.02,44.02,43.97,43.98,28390.0,33.5323,33.5323,33.4942,33.5018,28390.0
2018-09-24 13:05:00,43.97,43.98,43.91,43.92,20602.0,33.4942,33.5018,33.4485,33.4561,20602.0
2018-09-24 13:10:00,43.92,43.93,43.89,43.9,21563.0,33.4561,33.4637,33.4332,33.4409,21563.0
2018-09-24 13:15:00,43.9,43.92,43.88,43.89,30849.0,33.4409,33.4561,33.4256,33.4332,30849.0
2018-09-24 13:20:00,43.89,43.93,43.88,43.93,33993.0,33.4332,33.4637,33.4256,33.4637,33993.0
2018-09-24 13:25:00,43.92,43.95,43.92,43.92,39336.0,33.4561,33.4789,33.4561,33.4561,39336.0
2018-09-24 13:30:00,43.93,43.95,43.91,43.95,33664.0,33.4637,33.4789,33.4485,33.4789,33664.0
2018-09-24 13:35:00,43.94,43.95,43.88,43.89,25261.0,33.4713,33.4789,33.4256,33.4332,25261.0
2018-09-24 13:40:00,43.89,43.91,43.86,43.89,48798.0,33.4332,33.4485,33.4104,33.4332,48798.0
2018-09-24 13:45:00,43.88,43.89,43.84,43.86,35437.0,33.4256,33.4332,33.3952,33.4104,35437.0
2018-09-24 13:50:00,43.86,43.87,43.82,43.82,47333.0,33.4104,33.418,33.3799,33.3799,47333.0
2018-09-24 13:55:00,43.83,43.83,43.78,43.79,46565.0,33.3875,33.3875,33.3495,33.3571,46565.0
2018-09-24 14:00:00,43.8,43.81,43.75,43.8,40010.0,33.3647,33.3723,33.3266,33.3647,40010.0
2018-09-24 14:05:00,43.8,43.81,43.77,43.79,39993.0,33.3647,33.3723,33.3418,33.3571,39993.0
2018-09-24 14:10:00,43.79,43.82,43.78,43.82,35555.0,33.3571,33.3799,33.3495,33.3799,35555.0
2018-09-24 14:15:00,43.82,43.82,43.77,43.78,32186.0,33.3799,33.3799,33.3418,33.3495,32186.0
2018-09-24 14:20:00,43.77,43.78,43.71,43.72,51176.0,33.3418,33.3495,33.2961,33.3037,51176.0
2018-09-24 14:25:00,43.72,43.72,43.69,43.7,26659.0,33.3037,33.3037,33.2809,33.2885,26659.0
2018-09-24 14:30:00,43.69,43.7,43.67,43.67,45181.0,33.2809,33.2885,33.2657,33.2657,45181.0
2018-09-24 14:35:00,43.68,43.71,43.66,43.71,44755.0,33.2733,33.2961,33.258,33.2961,44755.0
2018-09-24 14:40:00,43.71,43.74,43.68,43.7,60504.0,33.2961,33.319,33.2733,33.2885,60504.0
2018-09-24 14:45:00,43.69,43.7,43.65,43.65,27620.0,33.2809,33.2885,33.2504,33.2504,27620.0
2018-09-24 14:50:00,43.66,43.66,43.64,43.65,59011.0,33.258,33.258,33.2428,33.2504,59011.0
2018-09-24 14:55:00,43.65,43.66,43.64,43.66,32036.0,33.2504,33.258,33.2428,33.258,32036.0
2018-09-24 15:00:00,43.66,43.69,43.65,43.69,43948.0,33.258,33.2809,33.2504,33.2809,43948.0
2018-09-24 15:05:00,43.69,43.69,43.6,43.66,103935.0,33.2809,33.2809,33.2123,33.258,103935.0
2018-09-24 15:10:00,43.66,44.28,43.63,44.27,1120188.0,33.258,33.7303,33.2352,33.7227,1120188.0
2018-09-24 15:15:00,44.28,44.31,43.97,44.08,679214.0,33.7303,33.7532,33.4942,33.578,679214.0
2018-09-24 15:20:00,44.07,44.11,43.94,43.95,189873.0,33.5704,33.6008,33.4713,33.4789,189873.0
2018-09-24 15:25:00,43.96,43.96,43.87,43.93,83547.0,33.4866,33.4866,33.418,33.4637,83547.0
2018-09-24 15:30:00,43.93,43.95,43.9,43.93,117037.0,33.4637,33.4789,33.4409,33.4637,117037.0
2018-09-24 15:35:00,43.92,44.01,43.92,43.93,170842.0,33.4561,33.5247,33.4561,33.4637,170842.0
2018-09-24 15:40:00,43.93,43.93,43.86,43.89,122231.0,33.4637,33.4637,33.4104,33.4332,122231.0
2018-09-24 15:45:00,43.89,43.9,43.87,43.88,144895.0,33.4332,33.4409,33.418,33.4256,144895.0
2018-09-24 15:50:00,43.87,43.88,43.84,43.86,152446.0,33.418,33.4256,33.3952,33.4104,152446.0
2018-09-24 15:55:00,43.86,43.87,43.78,43.82,610967.0,33.4104,33.418,33.3495,33.3799,610967.0
2018-09-25 09:30:00,43.43,43.46,43.21,43.23,362552.0,33.0828,33.1057,32.9153,32.9305,362552.0
2018-09-25 09:35:00,43.23,43.24,43.06,43.15,253768.0,32.9305,32.9381,32.801,32.8695,253768.0
2018-09-25 09:40:00,43.14,43.22,43.11,43.19,287360.0,32.8619,32.9229,32.8391,32.9,287360.0
2018-09-25 09:45:00,43.19,43.28,43.18,43.2,222904.0,32.9,32.9686,32.8924,32.9076,222904.0
2018-09-25 09:50:00,43.2,43.2,43.09,43.15,105472.0,32.9076,32.9076,32.8238,32.8695,105472.0
2018-09-25 09:55:00,43.15,43.15,43.0,43.09,161237.0,32.8695,32.8695,32.7553,32.8238,161237.0
2018-09-25 10:00:00,43.1,43.13,43.06,43.12,145664.0,32.8315,32.8543,32.801,32.8467,145664.0
2018-09-25 10:05:00,43.12,43.24,43.1,43.23,96489.0,32.8467,32.9381,32.8315,32.9305,96489.0
2018-09-25 10:10:00,43.23,43.26,43.19,43.19,61389.0,32.9305,32.9533,32.9,32.9,61389.0
2018-09-25 10:15:00,43.2,43.2,43.15,43.16,66034.0,32.9076,32.9076,32.8695,32.8772,66034.0
2018-09-25 10:20:00,43.17,43.17,43.11,43.13,156081.0,32.8848,32.8848,32.8391,32.8543,156081.0
2018-09-25 10:25:00,43.12,43.17,43.11,43.16,64405.0,32.8467,32.8848,32.8391,32.8772,64405.0
2018-09-25 10:30:00,43.16,43.18,43.15,43.16,47023.0,32.8772,32.8924,32.8695,32.8772,47023.0
2018-09-25 10:35:00,43.16,43.18,43.13,43.16,89799.0,32.8772,32.8924,32.8543,32.8772,89799.0
2018-09-25 10:40:00,43.15,43.21,43.13,43.19,77903.0,32.8695,32.9153,32.8543,32.9,77903.0
2018-09-25 10:45:00,43.18,43.19,43.11,43.15,122095.0,32.8924,32.9,32.8391,32.8695,122095.0
2018-09-25 10:50:00,43.15,43.17,43.1,43.14,78522.0,32.8695,32.8848,32.8315,32.8619,78522.0
2018-09-25 10:55:00,43.14,43.22,43.12,43.22,57567.0,32.8619,32.9229,32.8467,32.9229,57567.0
2018-09-25 11:00:00,43.21,43.22,43.18,43.2,53582.0,32.9153,32.9229,32.8924,32.9076,53582.0
2018-09-25 11:05:00,43.2,43.2,43.13,43.15,38237.0,32.9076,32.9076,32.8543,32.8695,38237.0
2018-09-25 11:10:00,43.14,43.16,43.09,43.11,54526.0,32.8619,32.8772,32.8238,32.8391,54526.0
2018-09-25 11:15:00,43.11,43.11,43.06,43.09,70461.0,32.8391,32.8391,32.801,32.8238,70461.0
2018-09-25 11:20:00,43.09,43.1,43.05,43.06,43683.0,32.8238,32.8315,32.7934,32.801,43683.0
2018-09-25 11:25:00,43.05,43.06,43.01,43.02,58258.0,32.7934,32.801,32.7629,32.7705,58258.0
2018-09-25 11:30:00,43.02,43.04,43.0,43.01,76334.0,32.7705,32.7858,32.7553,32.7629,76334.0
2018-09-25 11:35:00,43.01,43.03,43.0,43.02,69165.0,32.7629,32.7781,32.7553,32.7705,69165.0
2018-09-25 11:40:00,43.02,43.03,43.01,43.02,47611.0,32.7705,32.7781,32.7629,32.7705,47611.0
2018-09-25 11:45:00,43.02,43.03,43.0,43.02,40467.0,32.7705,32.7781,32.7553,32.7705,40467.0
2018-09-25 11:50:00,43.01,43.02,42.96,42.97,228952.0,32.7629,32.7705,32.7248,32.7324,228952.0
2018-09-25 11:55:00,42.97,42.98,42.93,42.96,79925.0,32.7324,32.74,32.702,32.7248,79925.0
2018-09-25 12:00:00,42.96,42.99,42.95,42.98,89830.0,32.7248,32.7477,32.7172,32.74,89830.0
2018-09-25 12:05:00,42.98,43.01,42.96,42.98,96633.0,32.74,32.7629,32.7248,32.74,96633.0
2018-09-25 12:10:00,42.98,42.98,42.93,42.94,40887.0,32.74,32.74,32.702,32.7096,40887.0
2018-09-25 12:15:00,42.94,42.94,42.91,42.94,37874.0,32.7096,32.7096,32.6867,32.7096,37874.0
2018-09-25 12:20:00,42.94,42.94,42.85,42.85,107116.0,32.7096,32.7096,32.641,32.641,107116.0
2018-09-25 12:25:00,42.85,42.89,42.84,42.89,51691.0,32.641,32.6715,32.6334,32.6715,51691.0
2018-09-25 12:30:00,42.89,42.92,42.87,42.91,64186.0,32.6715,32.6943,32.6563,32.6867,64186.0
2018-09-25 12:35:00,42.91,42.93,42.88,42.93,54222.0,32.6867,32.702,32.6639,32.702,54222.0
2018-09-25 12:40:00,42.92,42.93,42.88,42.89,26219.0,32.6943,32.702,32.6639,32.6715,26219.0
2018-09-25 12:45:00,42.89,42.9,42.85,42.87,40230.0,32.6715,32.6791,32.641,32.6563,40230.0
2018-09-25 12:50:00,42.87,42.89,42.87,42.88,23472.0,32.6563,32.6715,32.6563,32.6639,23472.0
2018-09-25 12:55:00,42.89,42.89,42.86,42.86,88112.0,32.6715,32.6715,32.6486,32.6486,88112.0
2018-09-25 13:00:00,42.86,42.87,42.86,42.87,39906.0,32.6486,32.6563,32.6486,32.6563,39906.0
2018-09-25 13:05:00,42.87,42.9,42.86,42.87,62781.0,32.6563,32.6791,32.6486,32.6563,62781.0
2018-09-25 13:10:00,42.88,42.93,42.88,42.91,29435.0,32.6639,32.702,32.6639,32.6867,29435.0
2018-09-25 13:15:00,42.9,42.91,42.89,42.91,32673.0,32.6791,32.6867,32.6715,32.6867,32673.0
2018-09-25 13:20:00,42.91,42.92,42.89,42.9,33264.0,32.6867,32.6943,32.6715,32.6791,33264.0
2018-09-25 13:25:00,42.91,42.93,42.9,42.9,31567.0,32.6867,32.702,32.6791,32.6791,31567.0
2018-09-25 13:30:00,42.9,42.92,42.89,42.91,52584.0,32.6791,32.6943,32.6715,32.6867,52584.0
2018-09-25 13:35:00,42.9,42.91,42.87,42.9,51518.0,32.6791,32.6867,32.6563,32.6791,51518.0
2018-09-25 13:40:00,42.89,42.91,42.87,42.88,34667.0,32.6715,32.6867,32.6563,32.6639,34667.0
2018-09-25 13:45:00,42.88,42.91,42.87,42.9,31664.0,32.6639,32.6867,32.6563,32.6791,31664.0
2018-09-25 13:50:00,42.9,42.92,42.88,42.91,33107.0,32.6791,32.6943,32.6639,32.6867,33107.0
2018-09-25 13:55:00,42.92,42.93,42.89,42.91,69227.0,32.6943,32.702,32.6715,32.6867,69227.0
2018-09-25 14:00:00,42.92,42.92,42.9,42.92,50089.0,32.6943,32.6943,32.6791,32.6943,50089.0
2018-09-25 14:05:00,42.92,42.93,42.91,42.93,36092.0,32.6943,32.702,32.6867,32.702,36092.0
2018-09-25 14:10:00,42.93,42.98,42.92,42.97,61380.0,32.702,32.74,32.6943,32.7324,61380.0
2018-09-25 14:15:00,42.97,43.0,42.96,43.0,75360.0,32.7324,32.7553,32.7248,32.7553,75360.0
2018-09-25 14:20:00,43.0,43.02,42.94,42.94,56699.0,32.7553,32.7705,32.7096,32.7096,56699.0
2018-09-25 14:25:00,42.94,42.95,42.92,42.94,49797.0,32.7096,32.7172,32.6943,32.7096,49797.0
2018-09-25 14:30:00,42.94,42.96,42.92,42.96,86802.0,32.7096,32.7248,32.6943,32.7248,86802.0
2018-09-25 14:35:00,42.95,42.97,42.93,42.94,53552.0,32.7172,32.7324,32.702,32.7096,53552.0
2018-09-25 14:40:00,42.94,42.94,42.91,42.92,63706.0,32.7096,32.7096,32.6867,32.6943,63706.0
2018-09-25 14:45:00,42.91,42.94,42.91,42.94,49496.0,32.6867,32.7096,32.6867,32.7096,49496.0
2018-09-25 14:50:00,42.94,42.94,42.9,42.91,64501.0,32.7096,32.7096,32.6791,32.6867,64501.0
2018-09-25 14:55:00,42.92,42.93,42.9,42.91,61495.0,32.6943,32.702,32.6791,32.6867,61495.0
2018-09-25 15:00:00,42.91,42.91,42.9,42.91,51064.0,32.6867,32.6867,32.6791,32.6867,51064.0
2018-09-25 15:05:00,42.91,42.91,42.85,42.85,66637.0,32.6867,32.6867,32.641,32.641,66637.0
2018-09-25 15:10:00,42.85,42.86,42.81,42.82,120341.0,32.641,32.6486,32.6106,32.6182,120341.0
2018-09-25 15:15:00,42.81,42.83,42.79,42.82,92216.0,32.6106,32.6258,32.5953,32.6182,92216.0
2018-09-25 15:20:00,42.81,42.82,42.78,42.79,64684.0,32.6106,32.6182,32.5877,32.5953,64684.0
2018-09-25 15:25:00,42.79,42.81,42.78,42.8,63662.0,32.5953,32.6106,32.5877,32.6029,63662.0
2018-09-25 15:30:00,42.81,42.84,42.79,42.81,296858.0,32.6106,32.6334,32.5953,32.6106,296858.0
2018-09-25 15:35:00,42.81,42.82,42.71,42.72,219356.0,32.6106,32.6182,32.5344,32.542,219356.0
2018-09-25 15:40:00,42.71,42.8,42.71,42.8,220055.0,32.5344,32.6029,32.5344,32.6029,220055.0
2018-09-25 15:45:00,42.8,42.82,42.76,42.77,162182.0,32.6029,32.6182,32.5725,32.5801,162182.0
2018-09-25 15:50:00,42.77,42.79,42.75,42.76,372094.0,32.5801,32.5953,32.5648,32.5725,372094.0
2018-09-25 15:55:00,42.76,42.76,42.68,42.73,845521.0,32.5725,32.5725,32.5115,32.5496,845521.0
2018-09-26 09:30:00,42.86,42.98,42.77,42.92,208493.0,32.6486,32.74,32.5801,32.6943,208493.0
2018-09-26 09:35:00,42.93,43.16,42.91,43.16,120808.0,32.702,32.8772,32.6867,32.8772,120808.0
2018-09-26 09:40:00,43.16,43.17,43.04,43.05,71861.0,32.8772,32.8848,32.7858,32.7934,71861.0
2018-09-26 09:45:00,43.04,43.05,42.94,42.95,70315.0,32.7858,32.7934,32.7096,32.7172,70315.0
2018-09-26 09:50:00,42.95,43.05,42.92,43.02,60410.0,32.7172,32.7934,32.6943,32.7705,60410.0
2018-09-26 09:55:00,43.01,43.02,42.82,42.84,73324.0,32.7629,32.7705,32.6182,32.6334,73324.0
2018-09-26 10:00:00,42.83,42.84,42.77,42.8,69230.0,32.6258,32.6334,32.5801,32.6029,69230.0
2018-09-26 10:05:00,42.8,42.89,42.8,42.88,76796.0,32.6029,32.6715,32.6029,32.6639,76796.0
2018-09-26 10:10:00,42.87,42.96,42.86,42.96,54670.0,32.6563,32.7248,32.6486,32.7248,54670.0
2018-09-26 10:15:00,42.97,42.97,42.88,42.9,67466.0,32.7324,32.7324,32.6639,32.6791,67466.0
2018-09-26 10:20:00,42.9,42.91,42.8,42.81,53758.0,32.6791,32.6867,32.6029,32.6106,53758.0
2018-09-26 10:25:00,42.81,42.87,42.79,42.87,41086.0,32.6106,32.6563,32.5953,32.6563,41086.0
2018-09-26 10:30:00,42.87,42.87,42.79,42.8,40373.0,32.6563,32.6563,32.5953,32.6029,40373.0
2018-09-26 10:35:00,42.79,42.85,42.77,42.78,67418.0,32.5953,32.641,32.5801,32.5877,67418.0
2018-09-26 10:40:00,42.78,42.79,42.73,42.73,53279.0,32.5877,32.5953,32.5496,32.5496,53279.0
2018-09-26 10:45:00,42.74,42.81,42.72,42.8,89927.0,32.5572,32.6106,32.542,32.6029,89927.0
2018-09-26 10:50:00,42.8,42.82,42.77,42.81,69308.0,32.6029,32.6182,32.5801,32.6106,69308.0
2018-09-26 10:55:00,42.81,42.83,42.71,42.76,63054.0,32.6106,32.6258,32.5344,32.5725,63054.0
2018-09-26 11:00:00,42.76,42.82,42.73,42.82,56776.0,32.5725,32.6182,32.5496,32.6182,56776.0
2018-09-26 11:05:00,42.81,42.83,42.74,42.82,55544.0,32.6106,32.6258,32.5572,32.6182,55544.0
2018-09-26 11:10:00,42.82,42.85,42.79,42.81,41846.0,32.6182,32.641,32.5953,32.6106,41846.0
2018-09-26 11:15:00,42.81,42.86,42.79,42.84,39291.0,32.6106,32.6486,32.5953,32.6334,39291.0
2018-09-26 11:20:00,42.84,42.86,42.83,42.86,50549.0,32.6334,32.6486,32.6258,32.6486,50549.0
2018-09-26 11:25:00,42.86,42.86,42.85,42.86,21511.0,32.6486,32.6486,32.641,32.6486,21511.0
2018-09-26 11:30:00,42.86,42.91,42.84,42.91,44372.0,32.6486,32.6867,32.6334,32.6867,44372.0
2018-09-26 11:35:00,42.9,42.95,42.89,42.94,42854.0,32.6791,32.7172,32.6715,32.7096,42854.0
2018-09-26 11:40:00,42.94,43.01,42.93,43.01,45566.0,32.7096,32.7629,32.702,32.7629,45566.0
2018-09-26 11:45:00,43.01,43.01,42.96,42.97,29254.0,32.7629,32.7629,32.7248,32.7324,29254.0
2018-09-26 11:50:00,42.96,42.97,42.92,42.93,19106.0,32.7248,32.7324,32.6943,32.702,19106.0
2018-09-26 11:55:00,42.92,42.93,42.88,42.88,35834.0,32.6943,32.702,32.6639,32.6639,35834.0
2018-09-26 12:00:00,42.88,42.9,42.87,42.88,28589.0,32.6639,32.6791,32.6563,32.6639,28589.0
2018-09-26 12:05:00,42.88,42.91,42.87,42.9,28169.0,32.6639,32.6867,32.6563,32.6791,28169.0
2018-09-26 12:10:00,42.9,42.9,42.89,42.9,13086.0,32.6791,32.6791,32.6715,32.6791,13086.0
2018-09-26 12:15:00,42.89,42.93,42.89,42.91,39245.0,32.6715,32.702,32.6715,32.6867,39245.0
2018-09-26 12:20:00,42.91,42.91,42.88,42.91,33423.0,32.6867,32.6867,32.6639,32.6867,33423.0
2018-09-26 12:25:00,42.93,42.94,42.91,42.93,26903.0,32.702,32.7096,32.6867,32.702,26903.0
2018-09-26 12:30:00,42.92,42.94,42.9,42.94,18442.0,32.6943,32.7096,32.6791,32.7096,18442.0
2018-09-26 12:35:00,42.94,42.99,42.93,42.98,35339.0,32.7096,32.7477,32.702,32.74,35339.0
2018-09-26 12:40:00,42.98,42.99,42.96,42.97,25669.0,32.74,32.7477,32.7248,32.7324,25669.0
2018-09-26 12:45:00,42.96,43.0,42.96,42.98,23456.0,32.7248,32.7553,32.7248,32.74,23456.0
2018-09-26 12:50:00,42.99,43.01,42.98,43.0,29285.0,32.7477,32.7629,32.74,32.7553,29285.0
2018-09-26 12:55:00,43.0,43.03,42.99,43.02,45498.0,32.7553,32.7781,32.7477,32.7705,45498.0
2018-09-26 13:00:00,43.02,43.03,43.01,43.03,44358.0,32.7705,32.7781,32.7629,32.7781,44358.0
2018-09-26 13:05:00,43.03,43.04,43.02,43.02,17468.0,32.7781,32.7858,32.7705,32.7705,17468.0
2018-09-26 13:10:00,43.02,43.05,43.01,43.04,57502.0,32.7705,32.7934,32.7629,32.7858,57502.0
2018-09-26 13:15:00,43.04,43.04,42.99,43.03,41288.0,32.7858,32.7858,32.7477,32.7781,41288.0
2018-09-26 13:20:00,43.03,43.04,43.0,43.02,24588.0,32.7781,32.7858,32.7553,32.7705,24588.0
2018-09-26 13:25:00,43.02,43.06,43.02,43.05,46252.0,32.7705,32.801,32.7705,32.7934,46252.0
2018-09-26 13:30:00,43.05,43.05,42.98,42.98,53964.0,32.7934,32.7934,32.74,32.74,53964.0
2018-09-26 13:35:00,42.98,43.05,42.98,43.05,52188.0,32.74,32.7934,32.74,32.7934,52188.0
2018-09-26 13:40:00,43.04,43.07,43.04,43.05,69388.0,32.7858,32.8086,32.7858,32.7934,69388.0
2018-09-26 13:45:00,43.05,43.07,43.04,43.05,64157.0,32.7934,32.8086,32.7858,32.7934,64157.0
2018-09-26 13:50:00,43.05,43.06,43.03,43.05,40921.0,32.7934,32.801,32.7781,32.7934,40921.0
2018-09-26 13:55:00,43.05,43.15,43.01,43.02,96741.0,32.7934,32.8695,32.7629,32.7705,96741.0
2018-09-26 14:00:00,43.02,43.2,43.01,43.08,102941.0,32.7705,32.9076,32.7629,32.8162,102941.0
2018-09-26 14:05:00,43.08,43.14,43.02,43.06,80664.0,32.8162,32.8619,32.7705,32.801,80664.0
2018-09-26 14:10:00,43.06,43.11,43.04,43.05,141574.0,32.801,32.8391,32.7858,32.7934,141574.0
2018-09-26 14:15:00,43.05,43.17,43.02,43.17,685889.0,32.7934,32.8848,32.7705,32.8848,685889.0
2018-09-26 14:20:00,43.16,43.16,43.06,43.06,85720.0,32.8772,32.8772,32.801,32.801,85720.0
2018-09-26 14:25:00,43.06,43.08,43.03,43.06,63373.0,32.801,32.8162,32.7781,32.801,63373.0
2018-09-26 14:30:00,43.06,43.09,42.99,42.99,55493.0,32.801,32.8238,32.7477,32.7477,55493.0
2018-09-26 14:35:00,43.0,43.01,42.94,42.95,104277.0,32.7553,32.7629,32.7096,32.7172,104277.0
2018-09-26 14:40:00,42.94,42.95,42.9,42.91,84743.0,32.7096,32.7172,32.6791,32.6867,84743.0
2018-09-26 14:45:00,42.91,42.92,42.82,42.82,131185.0,32.6867,32.6943,32.6182,32.6182,131185.0
2018-09-26 14:50:00,42.82,42.86,42.8,42.85,221579.0,32.6182,32.6486,32.6029,32.641,221579.0
2018-09-26 14:55:00,42.84,42.89,42.81,42.89,73553.0,32.6334,32.6715,32.6106,32.6715,73553.0
2018-09-26 15:00:00,42.88,42.92,42.78,42.78,187926.0,32.6639,32.6943,32.5877,32.5877,187926.0
2018-09-26 15:05:00,42.78,42.88,42.77,42.87,78497.0,32.5877,32.6639,32.5801,32.6563,78497.0
2018-09-26 15:10:00,42.87,42.89,42.83,42.88,109618.0,32.6563,32.6715,32.6258,32.6639,109618.0
2018-09-26 15:15:00,42.88,42.89,42.84,42.84,88176.0,32.6639,32.6715,32.6334,32.6334,88176.0
2018-09-26 15:20:00,42.84,42.85,42.8,42.82,101796.0,32.6334,32.641,32.6029,32.6182,101796.0
2018-09-26 15:25:00,42.82,42.84,42.8,42.82,83820.0,32.6182,32.6334,32.6029,32.6182,83820.0
2018-09-26 15:30:00,42.8,42.81,42.72,42.76,121388.0,32.6029,32.6106,32.542,32.5725,121388.0
2018-09-26 15:35:00,42.75,42.79,42.74,42.74,99367.0,32.5648,32.5953,32.5572,32.5572,99367.0
2018-09-26 15:40:00,42.74,42.79,42.74,42.77,158439.0,32.5572,32.5953,32.5572,32.5801,158439.0
2018-09-26 15:45:00,42.76,42.76,42.68,42.68,233434.0,32.5725,32.5725,32.5115,32.5115,233434.0
2018-09-26 15:50:00,42.68,42.74,42.59,42.6,248467.0,32.5115,32.5572,32.443,32.4506,248467.0
2018-09-26 15:55:00,42.61,42.67,42.57,42.66,699450.0,32.4582,32.5039,32.4277,32.4963,699450.0
2018-09-27 09:30:00,42.69,42.8,42.65,42.78,277528.0,32.5191,32.6029,32.4887,32.5877,277528.0
2018-09-27 09:35:00,42.78,43.17,42.78,43.15,287833.0,32.5877,32.8848,32.5877,32.8695,287833.0
2018-09-27 09:40:00,43.15,43.45,43.1,43.42,536827.0,32.8695,33.0981,32.8315,33.0752,536827.0
2018-09-27 09:45:00,43.45,43.65,43.44,43.65,283221.0,33.0981,33.2504,33.0905,33.2504,283221.0
2018-09-27 09:50:00,43.64,43.68,43.46,43.46,225707.0,33.2428,33.2733,33.1057,33.1057,225707.0
2018-09-27 09:55:00,43.46,43.62,43.46,43.58,289694.0,33.1057,33.2276,33.1057,33.1971,289694.0
2018-09-27 10:00:00,43.58,43.58,43.5,43.52,146461.0,33.1971,33.1971,33.1362,33.1514,146461.0
2018-09-27 10:05:00,43.51,43.52,43.45,43.45,79412.0,33.1438,33.1514,33.0981,33.0981,79412.0
2018-09-27 10:10:00,43.44,43.5,43.43,43.5,97308.0,33.0905,33.1362,33.0828,33.1362,97308.0
2018-09-27 10:15:00,43.5,43.58,43.44,43.54,296216.0,33.1362,33.1971,33.0905,33.1666,296216.0
2018-09-27 10:20:00,43.54,43.57,43.48,43.49,128869.0,33.1666,33.1895,33.1209,33.1285,128869.0
2018-09-27 10:25:00,43.49,43.53,43.46,43.52,138513.0,33.1285,33.159,33.1057,33.1514,138513.0
2018-09-27 10:30:00,43.52,43.57,43.48,43.51,88566.0,33.1514,33.1895,33.1209,33.1438,88566.0
2018-09-27 10:35:00,43.5,43.58,43.5,43.56,64720.0,33.1362,33.1971,33.1362,33.1819,64720.0
2018-09-27 10:40:00,43.55,43.59,43.5,43.51,68733.0,33.1742,33.2047,33.1362,33.1438,68733.0
2018-09-27 10:45:00,43.5,43.63,43.5,43.54,171834.0,33.1362,33.2352,33.1362,33.1666,171834.0
2018-09-27 10:50:00,43.52,43.59,43.51,43.54,77369.0,33.1514,33.2047,33.1438,33.1666,77369.0
2018-09-27 10:55:00,43.55,43.55,43.51,43.55,30458.0,33.1742,33.1742,33.1438,33.1742,30458.0
2018-09-27 11:00:00,43.54,43.56,43.51,43.55,68496.0,33.1666,33.1819,33.1438,33.1742,68496.0
2018-09-27 11:05:00,43.54,43.56,43.51,43.52,48819.0,33.1666,33.1819,33.1438,33.1514,48819.0
2018-09-27 11:10:00,43.51,43.58,43.51,43.57,56453.0,33.1438,33.1971,33.1438,33.1895,56453.0
2018-09-27 11:15:00,43.58,43.64,43.57,43.62,50367.0,33.1971,33.2428,33.1895,33.2276,50367.0
2018-09-27 11:20:00,43.61,43.65,43.59,43.6,73306.0,33.22,33.2504,33.2047,33.2123,73306.0
2018-09-27 11:25:00,43.6,43.64,43.59,43.61,46135.0,33.2123,33.2428,33.2047,33.22,46135.0
2018-09-27 11:30:00,43.6,43.61,43.59,43.61,40511.0,33.2123,33.22,33.2047,33.22,40511.0
2018-09-27 11:35:00,43.61,43.65,43.6,43.65,91094.0,33.22,33.2504,33.2123,33.2504,91094.0
2018-09-27 11:40:00,43.65,43.65,43.57,43.6,72316.0,33.2504,33.2504,33.1895,33.2123,72316.0
2018-09-27 11:45:00,43.61,43.62,43.55,43.57,39023.0,33.22,33.2276,33.1742,33.1895,39023.0
2018-09-27 11:50:00,43.56,43.59,43.56,43.57,37111.0,33.1819,33.2047,33.1819,33.1895,37111.0
2018-09-27 11:55:00,43.58,43.61,43.55,43.61,42839.0,33.1971,33.22,33.1742,33.22,42839.0
2018-09-27 12:00:00,43.62,43.66,43.61,43.63,61449.0,33.2276,33.258,33.22,33.2352,61449.0
2018-09-27 12:05:00,43.64,43.69,43.63,43.69,107409.0,33.2428,33.2809,33.2352,33.2809,107409.0
2018-09-27 12:10:00,43.68,43.72,43.68,43.71,76489.0,33.2733,33.3037,33.2733,33.2961,76489.0
2018-09-27 12:15:00,43.71,43.74,43.67,43.7,51225.0,33.2961,33.319,33.2657,33.2885,51225.0
2018-09-27 12:20:00,43.69,43.7,43.62,43.63,66446.0,33.2809,33.2885,33.2276,33.2352,66446.0
2018-09-27 12:25:00,43.64,43.64,43.56,43.61,62568.0,33.2428,33.2428,33.1819,33.22,62568.0
2018-09-27 12:30:00,43.62,43.65,43.6,43.64,23538.0,33.2276,33.2504,33.2123,33.2428,23538.0
2018-09-27 12:35:00,43.64,43.64,43.58,43.58,26553.0,33.2428,33.2428,33.1971,33.1971,26553.0
2018-09-27 12:40:00,43.58,43.64,43.58,43.62,30241.0,33.1971,33.2428,33.1971,33.2276,30241.0
2018-09-27 12:45:00,43.62,43.66,43.61,43.63,68372.0,33.2276,33.258,33.22,33.2352,68372.0
2018-09-27 12:50:00,43.62,43.64,43.61,43.63,43343.0,33.2276,33.2428,33.22,33.2352,43343.0
2018-09-27 12:55:00,43.63,43.65,43.63,43.65,10486.0,33.2352,33.2504,33.2352,33.2504,10486.0
2018-09-27 13:00:00,43.65,43.67,43.63,43.64,54018.0,33.2504,33.2657,33.2352,33.2428,54018.0
2018-09-27 13:05:00,43.64,43.65,43.61,43.62,39455.0,33.2428,33.2504,33.22,33.2276,39455.0
2018-09-27 13:10:00,43.62,43.64,43.61,43.64,36167.0,33.2276,33.2428,33.22,33.2428,36167.0
2018-09-27 13:15:00,43.65,43.65,43.61,43.62,33559.0,33.2504,33.2504,33.22,33.2276,33559.0
2018-09-27 13:20:00,43.62,43.65,43.61,43.64,37197.0,33.2276,33.2504,33.22,33.2428,37197.0
2018-09-27 13:25:00,43.64,43.64,43.62,43.63,27500.0,33.2428,33.2428,33.2276,33.2352,27500.0
2018-09-27 13:30:00,43.63,43.65,43.63,43.65,38246.0,33.2352,33.2504,33.2352,33.2504,38246.0
2018-09-27 13:35:00,43.65,43.65,43.64,43.65,28093.0,33.2504,33.2504,33.2428,33.2504,28093.0
2018-09-27 13:40:00,43.65,43.65,43.53,43.54,59882.0,33.2504,33.2504,33.159,33.1666,59882.0
2018-09-27 13:45:00,43.53,43.6,43.53,43.56,57668.0,33.159,33.2123,33.159,33.1819,57668.0
2018-09-27 13:50:00,43.57,43.57,43.54,43.57,27699.0,33.1895,33.1895,33.1666,33.1895,27699.0
2018-09-27 13:55:00,43.57,43.58,43.45,43.46,57375.0,33.1895,33.1971,33.0981,33.1057,57375.0
2018-09-27 14:00:00,43.45,43.48,43.42,43.46,48311.0,33.0981,33.1209,33.0752,33.1057,48311.0
2018-09-27 14:05:00,43.47,43.5,43.46,43.49,31598.0,33.1133,33.1362,33.1057,33.1285,31598.0
2018-09-27 14:10:00,43.5,43.52,43.49,43.51,43707.0,33.1362,33.1514,33.1285,33.1438,43707.0
2018-09-27 14:15:00,43.51,43.51,43.44,43.45,62474.0,33.1438,33.1438,33.0905,33.0981,62474.0
2018-09-27 14:20:00,43.45,43.47,43.45,43.47,56678.0,33.0981,33.1133,33.0981,33.1133,56678.0
2018-09-27 14:25:00,43.47,43.47,43.42,43.45,80190.0,33.1133,33.1133,33.0752,33.0981,80190.0
2018-09-27 14:30:00,43.45,43.46,43.41,43.41,27951.0,33.0981,33.1057,33.0676,33.0676,27951.0
2018-09-27 14:35:00,43.41,43.43,43.41,43.43,42918.0,33.0676,33.0828,33.0676,33.0828,42918.0
2018-09-27 14:40:00,43.43,43.44,43.42,43.42,50249.0,33.0828,33.0905,33.0752,33.0752,50249.0
2018-09-27 14:45:00,43.42,43.42,43.38,43.4,42388.0,33.0752,33.0752,33.0447,33.06,42388.0
2018-09-27 14:50:00,43.39,43.4,43.35,43.36,72734.0,33.0524,33.06,33.0219,33.0295,72734.0
2018-09-27 14:55:00,43.36,43.38,43.25,43.27,194579.0,33.0295,33.0447,32.9457,32.961,194579.0
2018-09-27 15:00:00,43.27,43.27,43.21,43.21,84655.0,32.961,32.961,32.9153,32.9153,84655.0
2018-09-27 15:05:00,43.22,43.22,43.16,43.16,114181.0,32.9229,32.9229,32.8772,32.8772,114181.0
2018-09-27 15:10:00,43.16,43.23,43.14,43.2,122990.0,32.8772,32.9305,32.8619,32.9076,122990.0
2018-09-27 15:15:00,43.19,43.22,43.16,43.21,60544.0,32.9,32.9229,32.8772,32.9153,60544.0
2018-09-27 15:20:00,43.21,43.27,43.19,43.21,86690.0,32.9153,32.961,32.9,32.9153,86690.0
2018-09-27 15:25:00,43.21,43.21,43.12,43.13,69763.0,32.9153,32.9153,32.8467,32.8543,69763.0
2018-09-27 15:30:00,43.13,43.15,43.1,43.12,114353.0,32.8543,32.8695,32.8315,32.8467,114353.0
2018-09-27 15:35:00,43.11,43.16,43.06,43.09,263772.0,32.8391,32.8772,32.801,32.8238,263772.0
2018-09-27 15:40:00,43.09,43.14,43.08,43.13,116562.0,32.8238,32.8619,32.8162,32.8543,116562.0
2018-09-27 15:45:00,43.12,43.2,43.09,43.19,209072.0,32.8467,32.9076,32.8238,32.9,209072.0
2018-09-27 15:50:00,43.19,43.23,43.16,43.23,243344.0,32.9,32.9305,32.8772,32.9305,243344.0
2018-09-27 15:55:00,43.23,43.25,43.21,43.24,435139.0,32.9305,32.9457,32.9153,32.9381,435139.0
2018-09-28 09:30:00,43.33,43.49,43.28,43.48,186458.0,33.0067,33.1285,32.9686,33.1209,186458.0
2018-09-28 09:35:00,43.49,43.64,43.49,43.62,105656.0,33.1285,33.2428,33.1285,33.2276,105656.0
2018-09-28 09:40:00,43.61,43.64,43.58,43.6,121263.0,33.22,33.2428,33.1971,33.2123,121263.0
2018-09-28 09:45:00,43.6,43.67,43.59,43.62,107499.0,33.2123,33.2657,33.2047,33.2276,107499.0
2018-09-28 09:50:00,43.61,43.66,43.61,43.64,85228.0,33.22,33.258,33.22,33.2428,85228.0
2018-09-28 09:55:00,43.65,43.72,43.63,43.64,162338.0,33.2504,33.3037,33.2352,33.2428,162338.0
2018-09-28 10:00:00,43.63,43.65,43.47,43.5,110342.0,33.2352,33.2504,33.1133,33.1362,110342.0
2018-09-28 10:05:00,43.5,43.55,43.5,43.54,96012.0,33.1362,33.1742,33.1362,33.1666,96012.0
2018-09-28 10:10:00,43.54,43.61,43.53,43.6,76397.0,33.1666,33.22,33.159,33.2123,76397.0
2018-09-28 10:15:00,43.59,43.6,43.51,43.52,84264.0,33.2047,33.2123,33.1438,33.1514,84264.0
2018-09-28 10:20:00,43.52,43.6,43.51,43.55,62852.0,33.1514,33.2123,33.1438,33.1742,62852.0
2018-09-28 10:25:00,43.55,43.62,43.55,43.62,96196.0,33.1742,33.2276,33.1742,33.2276,96196.0
2018-09-28 10:30:00,43.61,43.76,43.61,43.73,131304.0,33.22,33.3342,33.22,33.3114,131304.0
2018-09-28 10:35:00,43.73,43.77,43.68,43.69,94275.0,33.3114,33.3418,33.2733,33.2809,94275.0
2018-09-28 10:40:00,43.68,43.69,43.63,43.63,33167.0,33.2733,33.2809,33.2352,33.2352,33167.0
2018-09-28 10:45:00,43.63,43.71,43.62,43.69,57872.0,33.2352,33.2961,33.2276,33.2809,57872.0
2018-09-28 10:50:00,43.69,43.77,43.69,43.7,88164.0,33.2809,33.3418,33.2809,33.2885,88164.0
2018-09-28 10:55:00,43.69,43.72,43.63,43.64,78985.0,33.2809,33.3037,33.2352,33.2428,78985.0
2018-09-28 11:00:00,43.64,43.69,43.62,43.67,40272.0,33.2428,33.2809,33.2276,33.2657,40272.0
2018-09-28 11:05:00,43.67,43.68,43.57,43.58,58930.0,33.2657,33.2733,33.1895,33.1971,58930.0
2018-09-28 11:10:00,43.57,43.59,43.52,43.54,73075.0,33.1895,33.2047,33.1514,33.1666,73075.0
2018-09-28 11:15:00,43.54,43.57,43.5,43.51,42399.0,33.1666,33.1895,33.1362,33.1438,42399.0
2018-09-28 11:20:00,43.51,43.56,43.5,43.53,27174.0,33.1438,33.1819,33.1362,33.159,27174.0
2018-09-28 11:25:00,43.53,43.6,43.53,43.59,34271.0,33.159,33.2123,33.159,33.2047,34271.0
2018-09-28 11:30:00,43.6,43.65,43.59,43.65,27484.0,33.2123,33.2504,33.2047,33.2504,27484.0
2018-09-28 11:35:00,43.65,43.65,43.61,43.63,42888.0,33.2504,33.2504,33.22,33.2352,42888.0
2018-09-28 11:40:00,43.63,43.64,43.57,43.6,51870.0,33.2352,33.2428,33.1895,33.2123,51870.0
2018-09-28 11:45:00,43.61,43.61,43.56,43.58,27816.0,33.22,33.22,33.1819,33.1971,27816.0
2018-09-28 11:50:00,43.57,43.6,43.54,43.59,40168.0,33.1895,33.2123,33.1666,33.2047,40168.0
2018-09-28 11:55:00,43.59,43.6,43.58,43.59,30916.0,33.2047,33.2123,33.1971,33.2047,30916.0
2018-09-28 12:00:00,43.6,43.63,43.59,43.62,56541.0,33.2123,33.2352,33.2047,33.2276,56541.0
2018-09-28 12:05:00,43.63,43.63,43.59,43.6,24536.0,33.2352,33.2352,33.2047,33.2123,24536.0
2018-09-28 12:10:00,43.59,43.6,43.55,43.57,25850.0,33.2047,33.2123,33.1742,33.1895,25850.0
2018-09-28 12:15:00,43.57,43.6,43.56,43.57,33031.0,33.1895,33.2123,33.1819,33.1895,33031.0
2018-09-28 12:20:00,43.58,43.63,43.57,43.6,37276.0,33.1971,33.2352,33.1895,33.2123,37276.0
2018-09-28 12:25:00,43.61,43.63,43.6,43.62,41271.0,33.22,33.2352,33.2123,33.2276,41271.0
2018-09-28 12:30:00,43.63,43.63,43.57,43.58,32336.0,33.2352,33.2352,33.1895,33.1971,32336.0
2018-09-28 12:35:00,43.58,43.6,43.57,43.58,40497.0,33.1971,33.2123,33.1895,33.1971,40497.0
2018-09-28 12:40:00,43.59,43.61,43.58,43.59,69307.0,33.2047,33.22,33.1971,33.2047,69307.0
2018-09-28 12:45:00,43.6,43.63,43.59,43.62,75516.0,33.2123,33.2352,33.2047,33.2276,75516.0
2018-09-28 12:50:00,43.62,43.63,43.58,43.6,35731.0,33.2276,33.2352,33.1971,33.2123,35731.0
2018-09-28 12:55:00,43.61,43.63,43.58,43.59,27678.0,33.22,33.2352,33.1971,33.2047,27678.0
2018-09-28 13:00:00,43.6,43.63,43.6,43.62,30475.0,33.2123,33.2352,33.2123,33.2276,30475.0
2018-09-28 13:05:00,43.62,43.65,43.62,43.63,17635.0,33.2276,33.2504,33.2276,33.2352,17635.0
2018-09-28 13:10:00,43.64,43.64,43.63,43.63,10566.0,33.2428,33.2428,33.2352,33.2352,10566.0
2018-09-28 13:15:00,43.63,43.65,43.63,43.65,21379.0,33.2352,33.2504,33.2352,33.2504,21379.0
2018-09-28 13:20:00,43.65,43.67,43.64,43.65,68617.0,33.2504,33.2657,33.2428,33.2504,68617.0
2018-09-28 13:25:00,43.64,43.68,43.63,43.68,58066.0,33.2428,33.2733,33.2352,33.2733,58066.0
2018-09-28 13:30:00,43.67,43.68,43.67,43.67,17163.0,33.2657,33.2733,33.2657,33.2657,17163.0
2018-09-28 13:35:00,43.68,43.68,43.63,43.64,37680.0,33.2733,33.2733,33.2352,33.2428,37680.0
2018-09-28 13:40:00,43.65,43.68,43.64,43.68,33098.0,33.2504,33.2733,33.2428,33.2733,33098.0
2018-09-28 13:45:00,43.68,43.68,43.64,43.64,29633.0,33.2733,33.2733,33.2428,33.2428,29633.0
2018-09-28 13:50:00,43.65,43.66,43.63,43.66,44232.0,33.2504,33.258,33.2352,33.258,44232.0
2018-09-28 13:55:00,43.66,43.7,43.66,43.69,93584.0,33.258,33.2885,33.258,33.2809,93584.0
2018-09-28 14:00:00,43.68,43.69,43.62,43.63,77115.0,33.2733,33.2809,33.2276,33.2352,77115.0
2018-09-28 14:05:00,43.63,43.65,43.61,43.63,60503.0,33.2352,33.2504,33.22,33.2352,60503.0
2018-09-28 14:10:00,43.64,43.66,43.63,43.66,60954.0,33.2428,33.258,33.2352,33.258,60954.0
2018-09-28 14:15:00,43.65,43.66,43.64,43.65,38687.0,33.2504,33.258,33.2428,33.2504,38687.0
2018-09-28 14:20:00,43.64,43.65,43.6,43.6,19950.0,33.2428,33.2504,33.2123,33.2123,19950.0
2018-09-28 14:25:00,43.6,43.61,43.54,43.57,54574.0,33.2123,33.22,33.1666,33.1895,54574.0
2018-09-28 14:30:00,43.57,43.58,43.56,43.58,16266.0,33.1895,33.1971,33.1819,33.1971,16266.0
2018-09-28 14:35:00,43.57,43.6,43.57,43.59,36579.0,33.1895,33.2123,33.1895,33.2047,36579.0
2018-09-28 14:40:00,43.59,43.59,43.58,43.59,8531.0,33.2047,33.2047,33.1971,33.2047,8531.0
2018-09-28 14:45:00,43.59,43.59,43.55,43.55,26342.0,33.2047,33.2047,33.1742,33.1742,26342.0
2018-09-28 14:50:00,43.55,43.56,43.5,43.51,57868.0,33.1742,33.1819,33.1362,33.1438,57868.0
2018-09-28 14:55:00,43.51,43.53,43.5,43.52,36900.0,33.1438,33.159,33.1362,33.1514,36900.0
2018-09-28 15:00:00,43.52,43.53,43.51,43.52,31379.0,33.1514,33.159,33.1438,33.1514,31379.0
2018-09-28 15:05:00,43.52,43.55,43.52,43.53,34798.0,33.1514,33.1742,33.1514,33.159,34798.0
2018-09-28 15:10:00,43.54,43.6,43.52,43.59,70737.0,33.1666,33.2123,33.1514,33.2047,70737.0
2018-09-28 15:15:00,43.6,43.66,43.59,43.64,121166.0,33.2123,33.258,33.2047,33.2428,121166.0
2018-09-28 15:20:00,43.64,43.64,43.59,43.61,74908.0,33.2428,33.2428,33.2047,33.22,74908.0
2018-09-28 15:25:00,43.61,43.62,43.54,43.57,70305.0,33.22,33.2276,33.1666,33.1895,70305.0
2018-09-28 15:30:00,43.57,43.62,43.54,43.61,88164.0,33.1895,33.2276,33.1666,33.22,88164.0
2018-09-28 15:35:00,43.62,43.62,43.56,43.56,71731.0,33.2276,33.2276,33.1819,33.1819,71731.0
2018-09-28 15:40:00,43.56,43.57,43.53,43.56,117361.0,33.1819,33.1895,33.159,33.1819,117361.0
2018-09-28 15:45:00,43.55,43.58,43.51,43.57,269103.0,33.1742,33.1971,33.1438,33.1895,269103.0
2018-09-28 15:50:00,43.57,43.57,43.52,43.52,269295.0,33.1895,33.1895,33.1514,33.1514,269295.0
2018-09-28 15:55:00,43.52,43.6,43.52,43.59,761955.0,33.1514,33.2123,33.1514,33.2047,761955.0
2018-10-01 09:30:00,43.49,43.5,43.19,43.32,158030.0,33.1285,33.1362,32.9,32.999,158030.0
2018-10-01 09:35:00,43.32,43.32,43.06,43.08,95927.0,32.999,32.999,32.801,32.8162,95927.0
2018-10-01 09:40:00,43.09,43.11,42.96,43.01,140172.0,32.8238,32.8391,32.7248,32.7629,140172.0
2018-10-01 09:45:00,43.01,43.03,42.93,42.98,107589.0,32.7629,32.7781,32.702,32.74,107589.0
2018-10-01 09:50:00,42.98,43.02,42.93,42.99,84263.0,32.74,32.7705,32.702,32.7477,84263.0
2018-10-01 09:55:00,42.99,43.06,42.99,43.01,66056.0,32.7477,32.801,32.7477,32.7629,66056.0
2018-10-01 10:00:00,43.01,43.14,43.0,43.13,147989.0,32.7629,32.8619,32.7553,32.8543,147989.0
2018-10-01 10:05:00,43.13,43.13,43.03,43.04,68009.0,32.8543,32.8543,32.7781,32.7858,68009.0
2018-10-01 10:10:00,43.03,43.1,43.01,43.09,66331.0,32.7781,32.8315,32.7629,32.8238,66331.0
2018-10-01 10:15:00,43.08,43.12,43.05,43.06,43458.0,32.8162,32.8467,32.7934,32.801,43458.0
2018-10-01 10:20:00,43.07,43.11,43.04,43.09,34733.0,32.8086,32.8391,32.7858,32.8238,34733.0
2018-10-01 10:25:00,43.09,43.15,43.09,43.14,48604.0,32.8238,32.8695,32.8238,32.8619,48604.0
2018-10-01 10:30:00,43.15,43.2,43.13,43.2,70472.0,32.8695,32.9076,32.8543,32.9076,70472.0
2018-10-01 10:35:00,43.2,43.21,43.18,43.2,39745.0,32.9076,32.9153,32.8924,32.9076,39745.0
2018-10-01 10:40:00,43.2,43.21,43.15,43.2,55838.0,32.9076,32.9153,32.8695,32.9076,55838.0
2018-10-01 10:45:00,43.2,43.21,43.18,43.2,35836.0,32.9076,32.9153,32.8924,32.9076,35836.0
2018-10-01 10:50:00,43.2,43.2,43.09,43.09,52509.0,32.9076,32.9076,32.8238,32.8238,52509.0
2018-10-01 10:55:00,43.09,43.11,43.05,43.07,42240.0,32.8238,32.8391,32.7934,32.8086,42240.0
2018-10-01 11:00:00,43.07,43.1,43.06,43.08,30278.0,32.8086,32.8315,32.801,32.8162,30278.0
2018-10-01 11:05:00,43.08,43.1,43.06,43.09,22278.0,32.8162,32.8315,32.801,32.8238,22278.0
2018-10-01 11:10:00,43.1,43.12,43.1,43.11,24985.0,32.8315,32.8467,32.8315,32.8391,24985.0
2018-10-01 11:15:00,43.11,43.18,43.1,43.16,57501.0,32.8391,32.8924,32.8315,32.8772,57501.0
2018-10-01 11:20:00,43.16,43.17,43.11,43.12,72541.0,32.8772,32.8848,32.8391,32.8467,72541.0
2018-10-01 11:25:00,43.12,43.14,43.1,43.1,31159.0,32.8467,32.8619,32.8315,32.8315,31159.0
2018-10-01 11:30:00,43.09,43.13,43.09,43.12,32683.0,32.8238,32.8543,32.8238,32.8467,32683.0
2018-10-01 11:35:00,43.13,43.15,43.11,43.12,38299.0,32.8543,32.8695,32.8391,32.8467,38299.0
2018-10-01 11:40:00,43.11,43.17,43.11,43.14,48770.0,32.8391,32.8848,32.8391,32.8619,48770.0
2018-10-01 11:45:00,43.15,43.19,43.15,43.17,21995.0,32.8695,32.9,32.8695,32.8848,21995.0
2018-10-01 11:50:00,43.17,43.2,43.16,43.18,40774.0,32.8848,32.9076,32.8772,32.8924,40774.0
2018-10-01 11:55:00,43.18,43.19,43.14,43.17,36513.0,32.8924,32.9,32.8619,32.8848,36513.0
2018-10-01 12:00:00,43.18,43.19,43.15,43.17,22336.0,32.8924,32.9,32.8695,32.8848,22336.0
2018-10-01 12:05:00,43.17,43.18,43.15,43.18,24500.0,32.8848,32.8924,32.8695,32.8924,24500.0
2018-10-01 12:10:00,43.18,43.2,43.17,43.19,24032.0,32.8924,32.9076,32.8848,32.9,24032.0
2018-10-01 12:15:00,43.19,43.2,43.18,43.19,13224.0,32.9,32.9076,32.8924,32.9,13224.0
2018-10-01 12:20:00,43.19,43.22,43.15,43.15,54993.0,32.9,32.9229,32.8695,32.8695,54993.0
2018-10-01 12:25:00,43.15,43.16,43.14,43.15,20164.0,32.8695,32.8772,32.8619,32.8695,20164.0
2018-10-01 12:30:00,43.15,43.18,43.13,43.16,37294.0,32.8695,32.8924,32.8543,32.8772,37294.0
2018-10-01 12:35:00,43.16,43.16,43.12,43.13,14168.0,32.8772,32.8772,32.8467,32.8543,14168.0
2018-10-01 12:40:00,43.13,43.17,43.12,43.17,26147.0,32.8543,32.8848,32.8467,32.8848,26147.0
2018-10-01 12:45:00,43.17,43.19,43.17,43.18,14241.0,32.8848,32.9,32.8848,32.8924,14241.0
2018-10-01 12:50:00,43.17,43.2,43.16,43.19,30986.0,32.8848,32.9076,32.8772,32.9,30986.0
2018-10-01 12:55:00,43.19,43.22,43.19,43.22,19661.0,32.9,32.9229,32.9,32.9229,19661.0
2018-10-01 13:00:00,43.22,43.22,43.15,43.19,34655.0,32.9229,32.9229,32.8695,32.9,34655.0
2018-10-01 13:05:00,43.18,43.19,43.16,43.18,12863.0,32.8924,32.9,32.8772,32.8924,12863.0
2018-10-01 13:10:00,43.18,43.21,43.17,43.21,19462.0,32.8924,32.9153,32.8848,32.9153,19462.0
2018-10-01 13:15:00,43.21,43.22,43.19,43.22,26859.0,32.9153,32.9229,32.9,32.9229,26859.0
2018-10-01 13:20:00,43.22,43.25,43.2,43.25,19655.0,32.9229,32.9457,32.9076,32.9457,19655.0
2018-10-01 13:25:00,43.25,43.25,43.23,43.23,17579.0,32.9457,32.9457,32.9305,32.9305,17579.0
2018-10-01 13:30:00,43.23,43.26,43.23,43.25,15208.0,32.9305,32.9533,32.9305,32.9457,15208.0
2018-10-01 13:35:00,43.26,43.29,43.26,43.26,27663.0,32.9533,32.9762,32.9533,32.9533,27663.0
2018-10-01 13:40:00,43.26,43.27,43.23,43.23,20899.0,32.9533,32.961,32.9305,32.9305,20899.0
2018-10-01 13:45:00,43.23,43.26,43.23,43.25,28016.0,32.9305,32.9533,32.9305,32.9457,28016.0
2018-10-01 13:50:00,43.25,43.26,43.23,43.24,18199.0,32.9457,32.9533,32.9305,32.9381,18199.0
2018-10-01 13:55:00,43.23,43.25,43.23,43.24,26256.0,32.9305,32.9457,32.9305,32.9381,26256.0
2018-10-01 14:00:00,43.23,43.25,43.21,43.25,42115.0,32.9305,32.9457,32.9153,32.9457,42115.0
2018-10-01 14:05:00,43.25,43.29,43.24,43.28,38984.0,32.9457,32.9762,32.9381,32.9686,38984.0
2018-10-01 14:10:00,43.27,43.3,43.24,43.3,41584.0,32.961,32.9838,32.9381,32.9838,41584.0
2018-10-01 14:15:00,43.3,43.3,43.26,43.27,25530.0,32.9838,32.9838,32.9533,32.961,25530.0
2018-10-01 14:20:00,43.27,43.28,43.24,43.27,28494.0,32.961,32.9686,32.9381,32.961,28494.0
2018-10-01 14:25:00,43.27,43.3,43.26,43.29,29371.0,32.961,32.9838,32.9533,32.9762,29371.0
2018-10-01 14:30:00,43.3,43.34,43.29,43.33,52400.0,32.9838,33.0143,32.9762,33.0067,52400.0
2018-10-01 14:35:00,43.34,43.34,43.31,43.32,24063.0,33.0143,33.0143,32.9914,32.999,24063.0
2018-10-01 14:40:00,43.32,43.34,43.32,43.32,28690.0,32.999,33.0143,32.999,32.999,28690.0
2018-10-01 14:45:00,43.32,43.32,43.3,43.3,16445.0,32.999,32.999,32.9838,32.9838,16445.0
2018-10-01 14:50:00,43.31,43.31,43.27,43.3,48333.0,32.9914,32.9914,32.961,32.9838,48333.0
2018-10-01 14:55:00,43.31,43.33,43.3,43.32,33906.0,32.9914,33.0067,32.9838,32.999,33906.0
2018-10-01 15:00:00,43.31,43.32,43.29,43.31,42307.0,32.9914,32.999,32.9762,32.9914,42307.0
2018-10-01 15:05:00,43.32,43.32,43.28,43.29,73236.0,32.999,32.999,32.9686,32.9762,73236.0
2018-10-01 15:10:00,43.29,43.29,43.24,43.27,38395.0,32.9762,32.9762,32.9381,32.961,38395.0
2018-10-01 15:15:00,43.26,43.28,43.25,43.27,28705.0,32.9533,32.9686,32.9457,32.961,28705.0
2018-10-01 15:20:00,43.28,43.28,43.26,43.26,45390.0,32.9686,32.9686,32.9533,32.9533,45390.0
2018-10-01 15:25:00,43.27,43.3,43.25,43.26,56671.0,32.961,32.9838,32.9457,32.9533,56671.0
2018-10-01 15:30:00,43.25,43.26,43.21,43.26,68607.0,32.9457,32.9533,32.9153,32.9533,68607.0
2018-10-01 15:35:00,43.26,43.26,43.18,43.18,64622.0,32.9533,32.9533,32.8924,32.8924,64622.0
2018-10-01 15:40:00,43.19,43.21,43.14,43.16,87507.0,32.9,32.9153,32.8619,32.8772,87507.0
2018-10-01 15:45:00,43.15,43.21,43.13,43.2,93620.0,32.8695,32.9153,32.8543,32.9076,93620.0
2018-10-01 15:50:00,43.19,43.21,43.17,43.19,101233.0,32.9,32.9153,32.8848,32.9,101233.0
2018-10-01 15:55:00,43.19,43.22,43.17,43.18,269246.0,32.9,32.9229,32.8848,32.8924,269246.0
2018-10-02 09:30:00,43.36,43.45,43.25,43.28,157475.0,33.0295,33.0981,32.9457,32.9686,157475.0
2018-10-02 09:35:00,43.29,43.39,43.24,43.39,91311.0,32.9762,33.0524,32.9381,33.0524,91311.0
2018-10-02 09:40:00,43.39,43.54,43.37,43.54,66580.0,33.0524,33.1666,33.0371,33.1666,66580.0
2018-10-02 09:45:00,43.54,43.55,43.42,43.43,54275.0,33.1666,33.1742,33.0752,33.0828,54275.0
2018-10-02 09:50:00,43.43,43.43,43.35,43.36,28238.0,33.0828,33.0828,33.0219,33.0295,28238.0
2018-10-02 09:55:00,43.36,43.37,43.3,43.33,53023.0,33.0295,33.0371,32.9838,33.0067,53023.0
2018-10-02 10:00:00,43.34,43.42,43.33,43.39,31967.0,33.0143,33.0752,33.0067,33.0524,31967.0
2018-10-02 10:05:00,43.39,43.54,43.39,43.52,46882.0,33.0524,33.1666,33.0524,33.1514,46882.0
2018-10-02 10:10:00,43.52,43.54,43.46,43.52,76210.0,33.1514,33.1666,33.1057,33.1514,76210.0
2018-10-02 10:15:00,43.51,43.51,43.41,43.42,69037.0,33.1438,33.1438,33.0676,33.0752,69037.0
2018-10-02 10:20:00,43.41,43.46,43.4,43.42,28126.0,33.0676,33.1057,33.06,33.0752,28126.0
2018-10-02 10:25:00,43.42,43.47,43.4,43.42,34982.0,33.0752,33.1133,33.06,33.0752,34982.0
2018-10-02 10:30:00,43.42,43.48,43.37,43.48,53346.0,33.0752,33.1209,33.0371,33.1209,53346.0
2018-10-02 10:35:00,43.49,43.52,43.44,43.45,73424.0,33.1285,33.1514,33.0905,33.0981,73424.0
2018-10-02 10:40:00,43.45,43.49,43.43,43.45,16493.0,33.0981,33.1285,33.0828,33.0981,16493.0
2018-10-02 10:45:00,43.45,43.51,43.44,43.51,30330.0,33.0981,33.1438,33.0905,33.1438,30330.0
2018-10-02 10:50:00,43.5,43.51,43.45,43.47,22099.0,33.1362,33.1438,33.0981,33.1133,22099.0
2018-10-02 10:55:00,43.47,43.49,43.45,43.47,29145.0,33.1133,33.1285,33.0981,33.1133,29145.0
2018-10-02 11:00:00,43.47,43.51,43.46,43.47,39887.0,33.1133,33.1438,33.1057,33.1133,39887.0
2018-10-02 11:05:00,43.46,43.47,43.41,43.43,25296.0,33.1057,33.1133,33.0676,33.0828,25296.0
2018-10-02 11:10:00,43.43,43.44,43.4,43.41,30795.0,33.0828,33.0905,33.06,33.0676,30795.0
2018-10-02 11:15:00,43.41,43.41,43.35,43.37,74473.0,33.0676,33.0676,33.0219,33.0371,74473.0
2018-10-02 11:20:00,43.37,43.41,43.37,43.37,45506.0,33.0371,33.0676,33.0371,33.0371,45506.0
2018-10-02 11:25:00,43.38,43.39,43.33,43.36,40300.0,33.0447,33.0524,33.0067,33.0295,40300.0
2018-10-02 11:30:00,43.36,43.4,43.35,43.39,16199.0,33.0295,33.06,33.0219,33.0524,16199.0
2018-10-02 11:35:00,43.39,43.45,43.39,43.44,41328.0,33.0524,33.0981,33.0524,33.0905,41328.0
2018-10-02 11:40:00,43.45,43.46,43.42,43.45,16872.0,33.0981,33.1057,33.0752,33.0981,16872.0
2018-10-02 11:45:00,43.46,43.51,43.44,43.5,34690.0,33.1057,33.1438,33.0905,33.1362,34690.0
2018-10-02 11:50:00,43.51,43.55,43.5,43.53,15702.0,33.1438,33.1742,33.1362,33.159,15702.0
2018-10-02 11:55:00,43.54,43.6,43.53,43.59,30079.0,33.1666,33.2123,33.159,33.2047,30079.0
2018-10-02 12:00:00,43.6,43.65,43.58,43.65,34363.0,33.2123,33.2504,33.1971,33.2504,34363.0
2018-10-02 12:05:00,43.65,43.67,43.62,43.63,39161.0,33.2504,33.2657,33.2276,33.2352,39161.0
2018-10-02 12:10:00,43.63,43.66,43.6,43.64,40308.0,33.2352,33.258,33.2123,33.2428,40308.0
2018-10-02 12:15:00,43.65,43.65,43.6,43.6,34449.0,33.2504,33.2504,33.2123,33.2123,34449.0
2018-10-02 12:20:00,43.59,43.61,43.58,43.59,30036.0,33.2047,33.22,33.1971,33.2047,30036.0
2018-10-02 12:25:00,43.59,43.63,43.59,43.61,22521.0,33.2047,33.2352,33.2047,33.22,22521.0
2018-10-02 12:30:00,43.61,43.64,43.6,43.62,19773.0,33.22,33.2428,33.2123,33.2276,19773.0
2018-10-02 12:35:00,43.62,43.62,43.59,43.6,31250.0,33.2276,33.2276,33.2047,33.2123,31250.0
2018-10-02 12:40:00,43.6,43.6,43.56,43.56,24063.0,33.2123,33.2123,33.1819,33.1819,24063.0
2018-10-02 12:45:00,43.56,43.57,43.51,43.52,53568.0,33.1819,33.1895,33.1438,33.1514,53568.0
2018-10-02 12:50:00,43.52,43.54,43.5,43.51,26888.0,33.1514,33.1666,33.1362,33.1438,26888.0
2018-10-02 12:55:00,43.51,43.59,43.5,43.58,37364.0,33.1438,33.2047,33.1362,33.1971,37364.0
2018-10-02 13:00:00,43.59,43.6,43.57,43.59,31478.0,33.2047,33.2123,33.1895,33.2047,31478.0
2018-10-02 13:05:00,43.59,43.61,43.58,43.6,22722.0,33.2047,33.22,33.1971,33.2123,22722.0
2018-10-02 13:10:00,43.61,43.61,43.57,43.58,22412.0,33.22,33.22,33.1895,33.1971,22412.0
2018-10-02 13:15:00,43.58,43.62,43.58,43.62,21174.0,33.1971,33.2276,33.1971,33.2276,21174.0
2018-10-02 13:20:00,43.62,43.64,43.6,43.61,25676.0,33.2276,33.2428,33.2123,33.22,25676.0
2018-10-02 13:25:00,43.6,43.62,43.59,43.6,23762.0,33.2123,33.2276,33.2047,33.2123,23762.0
2018-10-02 13:30:00,43.59,43.6,43.57,43.59,18935.0,33.2047,33.2123,33.1895,33.2047,18935.0
2018-10-02 13:35:00,43.59,43.61,43.58,43.59,19831.0,33.2047,33.22,33.1971,33.2047,19831.0
2018-10-02 13:40:00,43.59,43.6,43.58,43.6,11131.0,33.2047,33.2123,33.1971,33.2123,11131.0
2018-10-02 13:45:00,43.6,43.6,43.57,43.58,19703.0,33.2123,33.2123,33.1895,33.1971,19703.0
2018-10-02 13:50:00,43.57,43.58,43.55,43.55,23044.0,33.1895,33.1971,33.1742,33.1742,23044.0
2018-10-02 13:55:00,43.55,43.57,43.54,43.56,17116.0,33.1742,33.1895,33.1666,33.1819,17116.0
2018-10-02 14:00:00,43.56,43.57,43.54,43.56,25113.0,33.1819,33.1895,33.1666,33.1819,25113.0
2018-10-02 14:05:00,43.57,43.58,43.56,43.56,27421.0,33.1895,33.1971,33.1819,33.1819,27421.0
2018-10-02 14:10:00,43.57,43.58,43.54,43.57,28055.0,33.1895,33.1971,33.1666,33.1895,28055.0
2018-10-02 14:15:00,43.57,43.58,43.54,43.56,39803.0,33.1895,33.1971,33.1666,33.1819,39803.0
2018-10-02 14:20:00,43.55,43.6,43.55,43.59,38222.0,33.1742,33.2123,33.1742,33.2047,38222.0
2018-10-02 14:25:00,43.6,43.61,43.58,43.6,24708.0,33.2123,33.22,33.1971,33.2123,24708.0
2018-10-02 14:30:00,43.6,43.61,43.55,43.55,36317.0,33.2123,33.22,33.1742,33.1742,36317.0
2018-10-02 14:35:00,43.55,43.58,43.55,43.55,26800.0,33.1742,33.1971,33.1742,33.1742,26800.0
2018-10-02 14:40:00,43.55,43.56,43.53,43.54,28091.0,33.1742,33.1819,33.159,33.1666,28091.0
2018-10-02 14:45:00,43.53,43.55,43.53,43.54,22319.0,33.159,33.1742,33.159,33.1666,22319.0
2018-10-02 14:50:00,43.54,43.56,43.53,43.55,67541.0,33.1666,33.1819,33.159,33.1742,67541.0
2018-10-02 14:55:00,43.54,43.55,43.5,43.51,27567.0,33.1666,33.1742,33.1362,33.1438,27567.0
2018-10-02 15:00:00,43.51,43.51,43.49,43.5,57468.0,33.1438,33.1438,33.1285,33.1362,57468.0
2018-10-02 15:05:00,43.5,43.53,43.49,43.53,45631.0,33.1362,33.159,33.1285,33.159,45631.0
2018-10-02 15:10:00,43.53,43.53,43.51,43.51,46023.0,33.159,33.159,33.1438,33.1438,46023.0
2018-10-02 15:15:00,43.52,43.52,43.47,43.47,91521.0,33.1514,33.1514,33.1133,33.1133,91521.0
2018-10-02 15:20:00,43.47,43.49,43.45,43.45,60946.0,33.1133,33.1285,33.0981,33.0981,60946.0
2018-10-02 15:25:00,43.46,43.48,43.44,43.47,40070.0,33.1057,33.1209,33.0905,33.1133,40070.0
2018-10-02 15:30:00,43.48,43.49,43.44,43.47,65418.0,33.1209,33.1285,33.0905,33.1133,65418.0
2018-10-02 15:35:00,43.46,43.47,43.44,43.44,65208.0,33.1057,33.1133,33.0905,33.0905,65208.0
2018-10-02 15:40:00,43.45,43.49,43.44,43.45,77713.0,33.0981,33.1285,33.0905,33.0981,77713.0
2018-10-02 15:45:00,43.45,43.48,43.43,43.47,128338.0,33.0981,33.1209,33.0828,33.1133,128338.0
2018-10-02 15:50:00,43.47,43.47,43.45,43.45,137270.0,33.1133,33.1133,33.0981,33.0981,137270.0
2018-10-02 15:55:00,43.46,43.47,43.43,43.44,439001.0,33.1057,33.1133,33.0828,33.0905,439001.0
2018-10-03 09:30:00,43.41,43.43,43.29,43.31,103335.0,33.0676,33.0828,32.9762,32.9914,103335.0
2018-10-03 09:35:00,43.29,43.43,43.26,43.42,60705.0,32.9762,33.0828,32.9533,33.0752,60705.0
2018-10-03 09:40:00,43.41,43.41,43.33,43.38,58587.0,33.0676,33.0676,33.0067,33.0447,58587.0
2018-10-03 09:45:00,43.39,43.46,43.37,43.43,189694.0,33.0524,33.1057,33.0371,33.0828,189694.0
2018-10-03 09:50:00,43.43,43.45,43.29,43.3,63873.0,33.0828,33.0981,32.9762,32.9838,63873.0
2018-10-03 09:55:00,43.29,43.35,43.27,43.34,46480.0,32.9762,33.0219,32.961,33.0143,46480.0
2018-10-03 10:00:00,43.35,43.36,43.3,43.33,51581.0,33.0219,33.0295,32.9838,33.0067,51581.0
2018-10-03 10:05:00,43.33,43.35,43.25,43.26,94428.0,33.0067,33.0219,32.9457,32.9533,94428.0
2018-10-03 10:10:00,43.26,43.27,43.22,43.23,93138.0,32.9533,32.961,32.9229,32.9305,93138.0
2018-10-03 10:15:00,43.23,43.24,43.14,43.14,86743.0,32.9305,32.9381,32.8619,32.8619,86743.0
2018-10-03 10:20:00,43.15,43.21,43.14,43.18,46909.0,32.8695,32.9153,32.8619,32.8924,46909.0
2018-10-03 10:25:00,43.18,43.21,43.16,43.18,24179.0,32.8924,32.9153,32.8772,32.8924,24179.0
2018-10-03 10:30:00,43.17,43.2,43.16,43.18,47036.0,32.8848,32.9076,32.8772,32.8924,47036.0
2018-10-03 10:35:00,43.19,43.2,43.11,43.15,47806.0,32.9,32.9076,32.8391,32.8695,47806.0
2018-10-03 10:40:00,43.16,43.25,43.14,43.25,62261.0,32.8772,32.9457,32.8619,32.9457,62261.0
2018-10-03 10:45:00,43.25,43.33,43.25,43.32,47456.0,32.9457,33.0067,32.9457,32.999,47456.0
2018-10-03 10:50:00,43.32,43.35,43.3,43.31,40531.0,32.999,33.0219,32.9838,32.9914,40531.0
2018-10-03 10:55:00,43.31,43.35,43.3,43.35,17249.0,32.9914,33.0219,32.9838,33.0219,17249.0
2018-10-03 11:00:00,43.35,43.36,43.33,43.35,44347.0,33.0219,33.0295,33.0067,33.0219,44347.0
2018-10-03 11:05:00,43.35,43.35,43.28,43.29,26418.0,33.0219,33.0219,32.9686,32.9762,26418.0
2018-10-03 11:10:00,43.29,43.3,43.23,43.27,28212.0,32.9762,32.9838,32.9305,32.961,28212.0
2018-10-03 11:15:00,43.28,43.3,43.24,43.24,22284.0,32.9686,32.9838,32.9381,32.9381,22284.0
2018-10-03 11:20:00,43.24,43.26,43.21,43.22,25114.0,32.9381,32.9533,32.9153,32.9229,25114.0
2018-10-03 11:25:00,43.23,43.26,43.17,43.17,27838.0,32.9305,32.9533,32.8848,32.8848,27838.0
2018-10-03 11:30:00,43.18,43.19,43.08,43.09,52225.0,32.8924,32.9,32.8162,32.8238,52225.0
2018-10-03 11:35:00,43.1,43.1,43.01,43.04,81950.0,32.8315,32.8315,32.7629,32.7858,81950.0
2018-10-03 11:40:00,43.03,43.04,43.0,43.02,55885.0,32.7781,32.7858,32.7553,32.7705,55885.0
2018-10-03 11:45:00,43.02,43.03,42.98,42.98,86146.0,32.7705,32.7781,32.74,32.74,86146.0
2018-10-03 11:50:00,42.98,43.0,42.95,43.0,52122.0,32.74,32.7553,32.7172,32.7553,52122.0
2018-10-03 11:55:00,43.0,43.0,42.91,42.93,82068.0,32.7553,32.7553,32.6867,32.702,82068.0
2018-10-03 12:00:00,42.93,42.95,42.91,42.92,86568.0,32.702,32.7172,32.6867,32.6943,86568.0
2018-10-03 12:05:00,42.92,42.94,42.87,42.89,69978.0,32.6943,32.7096,32.6563,32.6715,69978.0
2018-10-03 12:10:00,42.89,42.89,42.85,42.89,32917.0,32.6715,32.6715,32.641,32.6715,32917.0
2018-10-03 12:15:00,42.89,42.96,42.89,42.94,45028.0,32.6715,32.7248,32.6715,32.7096,45028.0
2018-10-03 12:20:00,42.94,42.94,42.88,42.89,35341.0,32.7096,32.7096,32.6639,32.6715,35341.0
2018-10-03 12:25:00,42.88,42.91,42.88,42.9,37185.0,32.6639,32.6867,32.6639,32.6791,37185.0
2018-10-03 12:30:00,42.9,42.92,42.88,42.88,32164.0,32.6791,32.6943,32.6639,32.6639,32164.0
2018-10-03 12:35:00,42.89,42.9,42.86,42.89,28812.0,32.6715,32.6791,32.6486,32.6715,28812.0
2018-10-03 12:40:00,42.89,42.89,42.85,42.85,35184.0,32.6715,32.6715,32.641,32.641,35184.0
2018-10-03 12:45:00,42.85,42.86,42.81,42.82,43440.0,32.641,32.6486,32.6106,32.6182,43440.0
2018-10-03 12:50:00,42.83,42.85,42.81,42.84,37928.0,32.6258,32.641,32.6106,32.6334,37928.0
2018-10-03 12:55:00,42.83,42.84,42.81,42.83,25229.0,32.6258,32.6334,32.6106,32.6258,25229.0
2018-10-03 13:00:00,42.82,42.83,42.73,42.74,75496.0,32.6182,32.6258,32.5496,32.5572,75496.0
2018-10-03 13:05:00,42.73,42.8,42.73,42.75,38534.0,32.5496,32.6029,32.5496,32.5648,38534.0
2018-10-03 13:10:00,42.76,42.8,42.74,42.75,30869.0,32.5725,32.6029,32.5572,32.5648,30869.0
2018-10-03 13:15:00,42.76,42.79,42.75,42.78,43072.0,32.5725,32.5953,32.5648,32.5877,43072.0
2018-10-03 13:20:00,42.77,42.81,42.75,42.8,30026.0,32.5801,32.6106,32.5648,32.6029,30026.0
2018-10-03 13:25:00,42.8,42.82,42.77,42.77,36712.0,32.6029,32.6182,32.5801,32.5801,36712.0
2018-10-03 13:30:00,42.77,42.79,42.75,42.75,35547.0,32.5801,32.5953,32.5648,32.5648,35547.0
2018-10-03 13:35:00,42.75,42.76,42.72,42.75,42237.0,32.5648,32.5725,32.542,32.5648,42237.0
2018-10-03 13:40:00,42.75,42.79,42.74,42.76,37132.0,32.5648,32.5953,32.5572,32.5725,37132.0
2018-10-03 13:45:00,42.76,42.78,42.75,42.77,34449.0,32.5725,32.5877,32.5648,32.5801,34449.0
2018-10-03 13:50:00,42.78,42.81,42.76,42.81,43568.0,32.5877,32.6106,32.5725,32.6106,43568.0
2018-10-03 13:55:00,42.8,42.81,42.77,42.77,35790.0,32.6029,32.6106,32.5801,32.5801,35790.0
2018-10-03 14:00:00,42.77,42.81,42.75,42.79,40589.0,32.5801,32.6106,32.5648,32.5953,40589.0
2018-10-03 14:05:00,42.79,42.8,42.77,42.79,46769.0,32.5953,32.6029,32.5801,32.5953,46769.0
2018-10-03 14:10:00,42.78,42.79,42.76,42.79,41534.0,32.5877,32.5953,32.5725,32.5953,41534.0
2018-10-03 14:15:00,42.79,42.86,42.78,42.82,48748.0,32.5953,32.6486,32.5877,32.6182,48748.0
2018-10-03 14:20:00,42.82,42.83,42.79,42.81,31446.0,32.6182,32.6258,32.5953,32.6106,31446.0
2018-10-03 14:25:00,42.81,42.82,42.73,42.74,65309.0,32.6106,32.6182,32.5496,32.5572,65309.0
2018-10-03 14:30:00,42.73,42.74,42.61,42.62,131280.0,32.5496,32.5572,32.4582,32.4658,131280.0
2018-10-03 14:35:00,42.62,42.63,42.58,42.6,86065.0,32.4658,32.4734,32.4353,32.4506,86065.0
2018-10-03 14:40:00,42.61,42.61,42.51,42.54,122304.0,32.4582,32.4582,32.382,32.4049,122304.0
2018-10-03 14:45:00,42.55,42.63,42.54,42.59,58225.0,32.4125,32.4734,32.4049,32.443,58225.0
2018-10-03 14:50:00,42.59,42.63,42.57,42.58,67469.0,32.443,32.4734,32.4277,32.4353,67469.0
2018-10-03 14:55:00,42.58,42.66,42.57,42.64,53613.0,32.4353,32.4963,32.4277,32.4811,53613.0
2018-10-03 15:00:00,42.65,42.68,42.61,42.66,70598.0,32.4887,32.5115,32.4582,32.4963,70598.0
2018-10-03 15:05:00,42.66,42.69,42.65,42.66,48066.0,32.4963,32.5191,32.4887,32.4963,48066.0
2018-10-03 15:10:00,42.66,42.7,42.62,42.69,58085.0,32.4963,32.5268,32.4658,32.5191,58085.0
2018-10-03 15:15:00,42.69,42.73,42.67,42.7,60096.0,32.5191,32.5496,32.5039,32.5268,60096.0
2018-10-03 15:20:00,42.69,42.71,42.67,42.69,71545.0,32.5191,32.5344,32.5039,32.5191,71545.0
2018-10-03 15:25:00,42.69,42.71,42.66,42.71,62798.0,32.5191,32.5344,32.4963,32.5344,62798.0
2018-10-03 15:30:00,42.71,42.75,42.67,42.71,91587.0,32.5344,32.5648,32.5039,32.5344,91587.0
2018-10-03 15:35:00,42.72,42.73,42.69,42.69,70607.0,32.542,32.5496,32.5191,32.5191,70607.0
2018-10-03 15:40:00,42.69,42.7,42.65,42.69,57572.0,32.5191,32.5268,32.4887,32.5191,57572.0
2018-10-03 15:45:00,42.69,42.73,42.66,42.71,112702.0,32.5191,32.5496,32.4963,32.5344,112702.0
2018-10-03 15:50:00,42.71,42.78,42.71,42.77,148248.0,32.5344,32.5877,32.5344,32.5801,148248.0
2018-10-03 15:55:00,42.77,42.8,42.73,42.78,251153.0,32.5801,32.6029,32.5496,32.5877,251153.0
2018-10-04 09:30:00,42.68,42.75,42.54,42.63,167157.0,32.5115,32.5648,32.4049,32.4734,167157.0
2018-10-04 09:35:00,42.63,42.8,42.62,42.73,103389.0,32.4734,32.6029,32.4658,32.5496,103389.0
2018-10-04 09:40:00,42.73,42.76,42.67,42.7,55340.0,32.5496,32.5725,32.5039,32.5268,55340.0
2018-10-04 09:45:00,42.7,42.71,42.57,42.57,50234.0,32.5268,32.5344,32.4277,32.4277,50234.0
2018-10-04 09:50:00,42.57,42.68,42.57,42.59,141332.0,32.4277,32.5115,32.4277,32.443,141332.0
2018-10-04 09:55:00,42.6,42.68,42.56,42.59,107205.0,32.4506,32.5115,32.4201,32.443,107205.0
2018-10-04 10:00:00,42.59,42.69,42.58,42.64,111010.0,32.443,32.5191,32.4353,32.4811,111010.0
2018-10-04 10:05:00,42.64,42.67,42.54,42.65,56120.0,32.4811,32.5039,32.4049,32.4887,56120.0
2018-10-04 10:10:00,42.65,42.69,42.62,42.65,41937.0,32.4887,32.5191,32.4658,32.4887,41937.0
2018-10-04 10:15:00,42.65,42.7,42.62,42.66,45669.0,32.4887,32.5268,32.4658,32.4963,45669.0
2018-10-04 10:20:00,42.69,42.72,42.63,42.68,67308.0,32.5191,32.542,32.4734,32.5115,67308.0
2018-10-04 10:25:00,42.68,42.74,42.68,42.7,87849.0,32.5115,32.5572,32.5115,32.5268,87849.0
2018-10-04 10:30:00,42.7,42.83,42.69,42.83,82466.0,32.5268,32.6258,32.5191,32.6258,82466.0
2018-10-04 10:35:00,42.83,42.87,42.79,42.86,127815.0,32.6258,32.6563,32.5953,32.6486,127815.0
2018-10-04 10:40:00,42.86,42.89,42.78,42.78,69176.0,32.6486,32.6715,32.5877,32.5877,69176.0
2018-10-04 10:45:00,42.78,42.83,42.73,42.74,72134.0,32.5877,32.6258,32.5496,32.5572,72134.0
2018-10-04 10:50:00,42.75,42.79,42.74,42.77,51861.0,32.5648,32.5953,32.5572,32.5801,51861.0
2018-10-04 10:55:00,42.78,42.88,42.78,42.87,90543.0,32.5877,32.6639,32.5877,32.6563,90543.0
2018-10-04 11:00:00,42.86,42.87,42.74,42.74,105088.0,32.6486,32.6563,32.5572,32.5572,105088.0
2018-10-04 11:05:00,42.75,42.82,42.73,42.79,45599.0,32.5648,32.6182,32.5496,32.5953,45599.0
2018-10-04 11:10:00,42.79,42.89,42.78,42.85,85356.0,32.5953,32.6715,32.5877,32.641,85356.0
2018-10-04 11:15:00,42.86,42.88,42.84,42.84,39774.0,32.6486,32.6639,32.6334,32.6334,39774.0
2018-10-04 11:20:00,42.85,42.95,42.84,42.95,60447.0,32.641,32.7172,32.6334,32.7172,60447.0
2018-10-04 11:25:00,42.96,43.1,42.95,43.07,103064.0,32.7248,32.8315,32.7172,32.8086,103064.0
2018-10-04 11:30:00,43.08,43.1,42.95,42.97,147972.0,32.8162,32.8315,32.7172,32.7324,147972.0
2018-10-04 11:35:00,42.98,43.05,42.96,43.02,105142.0,32.74,32.7934,32.7248,32.7705,105142.0
2018-10-04 11:40:00,43.02,43.06,43.01,43.06,97130.0,32.7705,32.801,32.7629,32.801,97130.0
2018-10-04 11:45:00,43.06,43.13,43.06,43.13,85267.0,32.801,32.8543,32.801,32.8543,85267.0
2018-10-04 11:50:00,43.13,43.23,43.12,43.22,92518.0,32.8543,32.9305,32.8467,32.9229,92518.0
2018-10-04 11:55:00,43.22,43.29,43.2,43.25,114766.0,32.9229,32.9762,32.9076,32.9457,114766.0
2018-10-04 12:00:00,43.25,43.35,43.23,43.29,127759.0,32.9457,33.0219,32.9305,32.9762,127759.0
2018-10-04 12:05:00,43.29,43.34,43.25,43.27,91729.0,32.9762,33.0143,32.9457,32.961,91729.0
2018-10-04 12:10:00,43.27,43.34,43.23,43.24,98045.0,32.961,33.0143,32.9305,32.9381,98045.0
2018-10-04 12:15:00,43.24,43.3,43.23,43.25,57174.0,32.9381,32.9838,32.9305,32.9457,57174.0
2018-10-04 12:20:00,43.24,43.25,43.14,43.17,250651.0,32.9381,32.9457,32.8619,32.8848,250651.0
2018-10-04 12:25:00,43.17,43.2,43.11,43.13,111556.0,32.8848,32.9076,32.8391,32.8543,111556.0
2018-10-04 12:30:00,43.13,43.18,43.1,43.15,226875.0,32.8543,32.8924,32.8315,32.8695,226875.0
2018-10-04 12:35:00,43.14,43.14,43.09,43.12,44484.0,32.8619,32.8619,32.8238,32.8467,44484.0
2018-10-04 12:40:00,43.12,43.15,43.05,43.15,86497.0,32.8467,32.8695,32.7934,32.8695,86497.0
2018-10-04 12:45:00,43.15,43.18,43.12,43.17,95633.0,32.8695,32.8924,32.8467,32.8848,95633.0
2018-10-04 12:50:00,43.16,43.18,43.12,43.16,49891.0,32.8772,32.8924,32.8467,32.8772,49891.0
2018-10-04 12:55:00,43.17,43.19,43.14,43.16,62066.0,32.8848,32.9,32.8619,32.8772,62066.0
2018-10-04 13:00:00,43.16,43.17,43.13,43.15,61492.0,32.8772,32.8848,32.8543,32.8695,61492.0
2018-10-04 13:05:00,43.15,43.16,43.08,43.08,54507.0,32.8695,32.8772,32.8162,32.8162,54507.0
2018-10-04 13:10:00,43.08,43.11,43.05,43.08,66198.0,32.8162,32.8391,32.7934,32.8162,66198.0
2018-10-04 13:15:00,43.08,43.14,43.07,43.14,37925.0,32.8162,32.8619,32.8086,32.8619,37925.0
2018-10-04 13:20:00,43.13,43.17,43.12,43.16,40609.0,32.8543,32.8848,32.8467,32.8772,40609.0
2018-10-04 13:25:00,43.16,43.18,43.12,43.12,39530.0,32.8772,32.8924,32.8467,32.8467,39530.0
2018-10-04 13:30:00,43.11,43.14,43.05,43.05,60956.0,32.8391,32.8619,32.7934,32.7934,60956.0
2018-10-04 13:35:00,43.06,43.11,43.05,43.11,47368.0,32.801,32.8391,32.7934,32.8391,47368.0
2018-10-04 13:40:00,43.12,43.14,43.11,43.13,68716.0,32.8467,32.8619,32.8391,32.8543,68716.0
2018-10-04 13:45:00,43.13,43.13,43.04,43.05,71571.0,32.8543,32.8543,32.7858,32.7934,71571.0
2018-10-04 13:50:00,43.05,43.1,43.04,43.08,30624.0,32.7934,32.8315,32.7858,32.8162,30624.0
2018-10-04 13:55:00,43.08,43.08,43.05,43.05,31317.0,32.8162,32.8162,32.7934,32.7934,31317.0
2018-10-04 14:00:00,43.05,43.07,43.01,43.06,50947.0,32.7934,32.8086,32.7629,32.801,50947.0
2018-10-04 14:05:00,43.05,43.09,43.05,43.05,45018.0,32.7934,32.8238,32.7934,32.7934,45018.0
2018-10-04 14:10:00,43.05,43.06,43.04,43.05,29143.0,32.7934,32.801,32.7858,32.7934,29143.0
2018-10-04 14:15:00,43.05,43.06,43.01,43.01,48406.0,32.7934,32.801,32.7629,32.7629,48406.0
2018-10-04 14:20:00,43.01,43.02,42.97,42.97,41693.0,32.7629,32.7705,32.7324,32.7324,41693.0
2018-10-04 14:25:00,42.97,42.99,42.96,42.97,57130.0,32.7324,32.7477,32.7248,32.7324,57130.0
2018-10-04 14:30:00,42.96,43.02,42.96,43.01,32959.0,32.7248,32.7705,32.7248,32.7629,32959.0
2018-10-04 14:35:00,43.01,43.03,42.99,43.01,48535.0,32.7629,32.7781,32.7477,32.7629,48535.0
2018-10-04 14:40:00,43.01,43.01,42.97,42.98,40351.0,32.7629,32.7629,32.7324,32.74,40351.0
2018-10-04 14:45:00,42.98,43.01,42.97,42.98,29304.0,32.74,32.7629,32.7324,32.74,29304.0
2018-10-04 14:50:00,42.98,43.05,42.98,43.03,76513.0,32.74,32.7934,32.74,32.7781,76513.0
2018-10-04 14:55:00,43.04,43.05,43.02,43.05,41707.0,32.7858,32.7934,32.7705,32.7934,41707.0
2018-10-04 15:00:00,43.04,43.07,43.02,43.06,88571.0,32.7858,32.8086,32.7705,32.801,88571.0
2018-10-04 15:05:00,43.06,43.06,43.03,43.05,60647.0,32.801,32.801,32.7781,32.7934,60647.0
2018-10-04 15:10:00,43.05,43.06,42.99,42.99,49290.0,32.7934,32.801,32.7477,32.7477,49290.0
2018-10-04 15:15:00,42.99,43.0,42.95,42.95,47833.0,32.7477,32.7553,32.7172,32.7172,47833.0
2018-10-04 15:20:00,42.95,42.96,42.91,42.91,96267.0,32.7172,32.7248,32.6867,32.6867,96267.0
2018-10-04 15:25:00,42.92,42.93,42.87,42.91,83882.0,32.6943,32.702,32.6563,32.6867,83882.0
2018-10-04 15:30:00,42.91,42.94,42.91,42.94,59829.0,32.6867,32.7096,32.6867,32.7096,59829.0
2018-10-04 15:35:00,42.93,42.94,42.89,42.9,108668.0,32.702,32.7096,32.6715,32.6791,108668.0
2018-10-04 15:40:00,42.9,42.92,42.89,42.91,135899.0,32.6791,32.6943,32.6715,32.6867,135899.0
2018-10-04 15:45:00,42.91,42.96,42.91,42.95,195219.0,32.6867,32.7248,32.6867,32.7172,195219.0
2018-10-04 15:50:00,42.95,43.02,42.9,43.02,645228.0,32.7172,32.7705,32.6791,32.7705,645228.0
2018-10-04 15:55:00,43.01,43.03,42.97,42.99,313575.0,32.7629,32.7781,32.7324,32.7477,313575.0
2018-10-05 09:30:00,43.05,43.16,42.98,43.15,116544.0,32.7934,32.8772,32.74,32.8695,116544.0
2018-10-05 09:35:00,43.16,43.19,43.0,43.02,97679.0,32.8772,32.9,32.7553,32.7705,97679.0
2018-10-05 09:40:00,43.02,43.14,43.01,43.14,66380.0,32.7705,32.8619,32.7629,32.8619,66380.0
2018-10-05 09:45:00,43.14,43.15,43.08,43.14,46185.0,32.8619,32.8695,32.8162,32.8619,46185.0
2018-10-05 09:50:00,43.14,43.22,43.11,43.17,76835.0,32.8619,32.9229,32.8391,32.8848,76835.0
2018-10-05 09:55:00,43.17,43.26,43.16,43.22,78291.0,32.8848,32.9533,32.8772,32.9229,78291.0
2018-10-05 10:00:00,43.22,43.33,43.22,43.26,65665.0,32.9229,33.0067,32.9229,32.9533,65665.0
2018-10-05 10:05:00,43.27,43.34,43.23,43.23,102305.0,32.961,33.0143,32.9305,32.9305,102305.0
2018-10-05 10:10:00,43.24,43.27,43.19,43.21,66636.0,32.9381,32.961,32.9,32.9153,66636.0
2018-10-05 10:15:00,43.22,43.31,43.21,43.3,57329.0,32.9229,32.9914,32.9153,32.9838,57329.0
2018-10-05 10:20:00,43.31,43.35,43.24,43.24,115334.0,32.9914,33.0219,32.9381,32.9381,115334.0
2018-10-05 10:25:00,43.25,43.32,43.22,43.26,65860.0,32.9457,32.999,32.9229,32.9533,65860.0
2018-10-05 10:30:00,43.26,43.26,43.15,43.16,67016.0,32.9533,32.9533,32.8695,32.8772,67016.0
2018-10-05 10:35:00,43.17,43.22,43.1,43.11,75072.0,32.8848,32.9229,32.8315,32.8391,75072.0
2018-10-05 10:40:00,43.12,43.23,43.11,43.19,110790.0,32.8467,32.9305,32.8391,32.9,110790.0
2018-10-05 10:45:00,43.2,43.29,43.19,43.26,56205.0,32.9076,32.9762,32.9,32.9533,56205.0
2018-10-05 10:50:00,43.27,43.36,43.27,43.3,70653.0,32.961,33.0295,32.961,32.9838,70653.0
2018-10-05 10:55:00,43.31,43.34,43.25,43.27,52847.0,32.9914,33.0143,32.9457,32.961,52847.0
2018-10-05 11:00:00,43.26,43.33,43.26,43.27,39314.0,32.9533,33.0067,32.9533,32.961,39314.0
2018-10-05 11:05:00,43.27,43.35,43.23,43.34,39453.0,32.961,33.0219,32.9305,33.0143,39453.0
2018-10-05 11:10:00,43.35,43.39,43.34,43.37,86369.0,33.0219,33.0524,33.0143,33.0371,86369.0
2018-10-05 11:15:00,43.36,43.46,43.32,43.46,76297.0,33.0295,33.1057,32.999,33.1057,76297.0
2018-10-05 11:20:00,43.46,43.47,43.38,43.39,48811.0,33.1057,33.1133,33.0447,33.0524,48811.0
2018-10-05 11:25:00,43.4,43.42,43.35,43.39,42980.0,33.06,33.0752,33.0219,33.0524,42980.0
2018-10-05 11:30:00,43.39,43.47,43.38,43.41,38218.0,33.0524,33.1133,33.0447,33.0676,38218.0
2018-10-05 11:35:00,43.41,43.43,43.38,43.4,41962.0,33.0676,33.0828,33.0447,33.06,41962.0
2018-10-05 11:40:00,43.4,43.52,43.4,43.52,26390.0,33.06,33.1514,33.06,33.1514,26390.0
2018-10-05 11:45:00,43.52,43.53,43.46,43.47,59726.0,33.1514,33.159,33.1057,33.1133,59726.0
2018-10-05 11:50:00,43.47,43.54,43.47,43.48,44917.0,33.1133,33.1666,33.1133,33.1209,44917.0
2018-10-05 11:55:00,43.47,43.5,43.43,43.43,64086.0,33.1133,33.1362,33.0828,33.0828,64086.0
2018-10-05 12:00:00,43.43,43.52,43.43,43.48,60250.0,33.0828,33.1514,33.0828,33.1209,60250.0
2018-10-05 12:05:00,43.48,43.56,43.46,43.52,75401.0,33.1209,33.1819,33.1057,33.1514,75401.0
2018-10-05 12:10:00,43.52,43.57,43.51,43.54,104230.0,33.1514,33.1895,33.1438,33.1666,104230.0
2018-10-05 12:15:00,43.54,43.6,43.53,43.59,30543.0,33.1666,33.2123,33.159,33.2047,30543.0
2018-10-05 12:20:00,43.6,43.63,43.55,43.55,54675.0,33.2123,33.2352,33.1742,33.1742,54675.0
2018-10-05 12:25:00,43.55,43.56,43.5,43.52,26370.0,33.1742,33.1819,33.1362,33.1514,26370.0
2018-10-05 12:30:00,43.53,43.53,43.47,43.52,42794.0,33.159,33.159,33.1133,33.1514,42794.0
2018-10-05 12:35:00,43.51,43.6,43.51,43.58,112917.0,33.1438,33.2123,33.1438,33.1971,112917.0
2018-10-05 12:40:00,43.57,43.58,43.53,43.55,38411.0,33.1895,33.1971,33.159,33.1742,38411.0
2018-10-05 12:45:00,43.55,43.63,43.54,43.61,41491.0,33.1742,33.2352,33.1666,33.22,41491.0
2018-10-05 12:50:00,43.61,43.69,43.61,43.68,64355.0,33.22,33.2809,33.22,33.2733,64355.0
2018-10-05 12:55:00,43.68,43.71,43.64,43.66,31851.0,33.2733,33.2961,33.2428,33.258,31851.0
2018-10-05 13:00:00,43.67,43.7,43.62,43.69,37008.0,33.2657,33.2885,33.2276,33.2809,37008.0
2018-10-05 13:05:00,43.7,43.71,43.67,43.69,46385.0,33.2885,33.2961,33.2657,33.2809,46385.0
2018-10-05 13:10:00,43.69,43.74,43.68,43.73,52497.0,33.2809,33.319,33.2733,33.3114,52497.0
2018-10-05 13:15:00,43.73,43.77,43.73,43.74,31510.0,33.3114,33.3418,33.3114,33.319,31510.0
2018-10-05 13:20:00,43.74,43.78,43.72,43.77,37561.0,33.319,33.3495,33.3037,33.3418,37561.0
2018-10-05 13:25:00,43.78,43.84,43.76,43.81,134191.0,33.3495,33.3952,33.3342,33.3723,134191.0
2018-10-05 13:30:00,43.81,43.83,43.75,43.77,58321.0,33.3723,33.3875,33.3266,33.3418,58321.0
2018-10-05 13:35:00,43.77,43.82,43.75,43.8,43043.0,33.3418,33.3799,33.3266,33.3647,43043.0
2018-10-05 13:40:00,43.8,43.85,43.79,43.84,85288.0,33.3647,33.4028,33.3571,33.3952,85288.0
2018-10-05 13:45:00,43.84,43.89,43.83,43.89,64317.0,33.3952,33.4332,33.3875,33.4332,64317.0
2018-10-05 13:50:00,43.88,43.93,43.87,43.88,98618.0,33.4256,33.4637,33.418,33.4256,98618.0
2018-10-05 13:55:00,43.87,43.87,43.82,43.82,41328.0,33.418,33.418,33.3799,33.3799,41328.0
2018-10-05 14:00:00,43.82,43.84,43.79,43.84,52339.0,33.3799,33.3952,33.3571,33.3952,52339.0
2018-10-05 14:05:00,43.84,43.87,43.82,43.87,57608.0,33.3952,33.418,33.3799,33.418,57608.0
2018-10-05 14:10:00,43.87,43.91,43.86,43.89,55018.0,33.418,33.4485,33.4104,33.4332,55018.0
2018-10-05 14:15:00,43.88,43.94,43.87,43.94,40791.0,33.4256,33.4713,33.418,33.4713,40791.0
2018-10-05 14:20:00,43.94,43.94,43.9,43.91,43902.0,33.4713,33.4713,33.4409,33.4485,43902.0
2018-10-05 14:25:00,43.91,43.91,43.84,43.89,80732.0,33.4485,33.4485,33.3952,33.4332,80732.0
2018-10-05 14:30:00,43.89,43.91,43.85,43.86,39247.0,33.4332,33.4485,33.4028,33.4104,39247.0
2018-10-05 14:35:00,43.86,43.89,43.85,43.86,43377.0,33.4104,33.4332,33.4028,33.4104,43377.0
2018-10-05 14:40:00,43.87,43.89,43.83,43.84,44296.0,33.418,33.4332,33.3875,33.3952,44296.0
2018-10-05 14:45:00,43.84,43.87,43.82,43.86,28683.0,33.3952,33.418,33.3799,33.4104,28683.0
2018-10-05 14:50:00,43.87,43.88,43.82,43.83,34344.0,33.418,33.4256,33.3799,33.3875,34344.0
2018-10-05 14:55:00,43.83,43.91,43.83,43.91,62756.0,33.3875,33.4485,33.3875,33.4485,62756.0
2018-10-05 15:00:00,43.91,43.94,43.88,43.92,56511.0,33.4485,33.4713,33.4256,33.4561,56511.0
2018-10-05 15:05:00,43.92,43.93,43.84,43.84,40263.0,33.4561,33.4637,33.3952,33.3952,40263.0
2018-10-05 15:10:00,43.84,43.86,43.81,43.82,40082.0,33.3952,33.4104,33.3723,33.3799,40082.0
2018-10-05 15:15:00,43.82,43.84,43.8,43.83,31012.0,33.3799,33.3952,33.3647,33.3875,31012.0
2018-10-05 15:20:00,43.83,43.85,43.82,43.84,37573.0,33.3875,33.4028,33.3799,33.3952,37573.0
2018-10-05 15:25:00,43.85,43.89,43.84,43.88,63852.0,33.4028,33.4332,33.3952,33.4256,63852.0
2018-10-05 15:30:00,43.88,43.91,43.85,43.85,80249.0,33.4256,33.4485,33.4028,33.4028,80249.0
2018-10-05 15:35:00,43.85,43.85,43.73,43.75,74083.0,33.4028,33.4028,33.3114,33.3266,74083.0
2018-10-05 15:40:00,43.75,43.78,43.72,43.75,104030.0,33.3266,33.3495,33.3037,33.3266,104030.0
2018-10-05 15:45:00,43.75,43.79,43.74,43.79,99067.0,33.3266,33.3571,33.319,33.3571,99067.0
2018-10-05 15:50:00,43.78,43.79,43.77,43.79,188063.0,33.3495,33.3571,33.3418,33.3571,188063.0
2018-10-05 15:55:00,43.79,43.79,43.69,43.72,293424.0,33.3571,33.3571,33.2809,33.3037,293424.0
2018-10-08 09:30:00,43.81,44.1,43.75,44.04,158850.0,33.3723,33.5932,33.3266,33.5475,158850.0
2018-10-08 09:35:00,44.04,44.07,43.96,43.97,105170.0,33.5475,33.5704,33.4866,33.4942,105170.0
2018-10-08 09:40:00,43.97,44.02,43.91,43.93,39149.0,33.4942,33.5323,33.4485,33.4637,39149.0
2018-10-08 09:45:00,43.93,44.0,43.85,43.86,60595.0,33.4637,33.517,33.4028,33.4104,60595.0
2018-10-08 09:50:00,43.86,43.9,43.79,43.83,38087.0,33.4104,33.4409,33.3571,33.3875,38087.0
2018-10-08 09:55:00,43.82,43.9,43.81,43.85,31274.0,33.3799,33.4409,33.3723,33.4028,31274.0
2018-10-08 10:00:00,43.85,43.93,43.83,43.93,41396.0,33.4028,33.4637,33.3875,33.4637,41396.0
2018-10-08 10:05:00,43.93,43.98,43.89,43.93,38855.0,33.4637,33.5018,33.4332,33.4637,38855.0
2018-10-08 10:10:00,43.93,43.96,43.89,43.92,24660.0,33.4637,33.4866,33.4332,33.4561,24660.0
2018-10-08 10:15:00,43.91,43.94,43.79,43.8,45084.0,33.4485,33.4713,33.3571,33.3647,45084.0
2018-10-08 10:20:00,43.8,43.83,43.7,43.7,32803.0,33.3647,33.3875,33.2885,33.2885,32803.0
2018-10-08 10:25:00,43.7,43.71,43.66,43.68,37679.0,33.2885,33.2961,33.258,33.2733,37679.0
2018-10-08 10:30:00,43.68,43.79,43.68,43.79,37736.0,33.2733,33.3571,33.2733,33.3571,37736.0
2018-10-08 10:35:00,43.79,43.87,43.79,43.84,34925.0,33.3571,33.418,33.3571,33.3952,34925.0
2018-10-08 10:40:00,43.84,43.89,43.82,43.89,30070.0,33.3952,33.4332,33.3799,33.4332,30070.0
2018-10-08 10:45:00,43.9,43.98,43.89,43.94,35390.0,33.4409,33.5018,33.4332,33.4713,35390.0
2018-10-08 10:50:00,43.93,44.0,43.92,43.95,34583.0,33.4637,33.517,33.4561,33.4789,34583.0
2018-10-08 10:55:00,43.96,43.99,43.94,43.96,16155.0,33.4866,33.5094,33.4713,33.4866,16155.0
2018-10-08 11:00:00,43.96,43.99,43.92,43.97,29709.0,33.4866,33.5094,33.4561,33.4942,29709.0
2018-10-08 11:05:00,43.97,44.0,43.96,43.99,25467.0,33.4942,33.517,33.4866,33.5094,25467.0
2018-10-08 11:10:00,43.99,44.01,43.96,44.0,79506.0,33.5094,33.5247,33.4866,33.517,79506.0
2018-10-08 11:15:00,44.0,44.09,43.98,44.09,65822.0,33.517,33.5856,33.5018,33.5856,65822.0
2018-10-08 11:20:00,44.08,44.09,44.03,44.06,39882.0,33.578,33.5856,33.5399,33.5627,39882.0
2018-10-08 11:25:00,44.05,44.15,44.05,44.14,68393.0,33.5551,33.6313,33.5551,33.6237,68393.0
2018-10-08 11:30:00,44.13,44.23,44.08,44.23,195348.0,33.6161,33.6922,33.578,33.6922,195348.0
2018-10-08 11:35:00,44.24,44.29,44.16,44.29,65214.0,33.6999,33.7379,33.6389,33.7379,65214.0
2018-10-08 11:40:00,44.29,44.34,44.24,44.25,142664.0,33.7379,33.776,33.6999,33.7075,142664.0
2018-10-08 11:45:00,44.25,44.3,44.22,44.23,58223.0,33.7075,33.7456,33.6846,33.6922,58223.0
2018-10-08 11:50:00,44.23,44.23,44.15,44.22,55045.0,33.6922,33.6922,33.6313,33.6846,55045.0
2018-10-08 11:55:00,44.22,44.29,44.21,44.23,68231.0,33.6846,33.7379,33.677,33.6922,68231.0
2018-10-08 12:00:00,44.23,44.28,44.22,44.24,62760.0,33.6922,33.7303,33.6846,33.6999,62760.0
2018-10-08 12:05:00,44.25,44.3,44.23,44.3,59644.0,33.7075,33.7456,33.6922,33.7456,59644.0
2018-10-08 12:10:00,44.3,44.34,44.28,44.3,59490.0,33.7456,33.776,33.7303,33.7456,59490.0
2018-10-08 12:15:00,44.3,44.31,44.26,44.28,66150.0,33.7456,33.7532,33.7151,33.7303,66150.0
2018-10-08 12:20:00,44.28,44.31,44.2,44.23,114594.0,33.7303,33.7532,33.6694,33.6922,114594.0
2018-10-08 12:25:00,44.22,44.28,44.18,44.22,36228.0,33.6846,33.7303,33.6542,33.6846,36228.0
2018-10-08 12:30:00,44.21,44.23,44.18,44.19,30069.0,33.677,33.6922,33.6542,33.6618,30069.0
2018-10-08 12:35:00,44.2,44.2,44.15,44.18,55033.0,33.6694,33.6694,33.6313,33.6542,55033.0
2018-10-08 12:40:00,44.18,44.2,44.16,44.2,27884.0,33.6542,33.6694,33.6389,33.6694,27884.0
2018-10-08 12:45:00,44.2,44.26,44.19,44.24,60216.0,33.6694,33.7151,33.6618,33.6999,60216.0
2018-10-08 12:50:00,44.24,44.3,44.22,44.29,67689.0,33.6999,33.7456,33.6846,33.7379,67689.0
2018-10-08 12:55:00,44.29,44.34,44.26,44.34,50169.0,33.7379,33.776,33.7151,33.776,50169.0
2018-10-08 13:00:00,44.34,44.34,44.26,44.28,49120.0,33.776,33.776,33.7151,33.7303,49120.0
2018-10-08 13:05:00,44.28,44.28,44.22,44.26,36917.0,33.7303,33.7303,33.6846,33.7151,36917.0
2018-10-08 13:10:00,44.25,44.31,44.22,44.31,41723.0,33.7075,33.7532,33.6846,33.7532,41723.0
2018-10-08 13:15:00,44.3,44.31,44.26,44.29,29125.0,33.7456,33.7532,33.7151,33.7379,29125.0
2018-10-08 13:20:00,44.29,44.29,44.26,44.27,23136.0,33.7379,33.7379,33.7151,33.7227,23136.0
2018-10-08 13:25:00,44.27,44.27,44.23,44.23,25120.0,33.7227,33.7227,33.6922,33.6922,25120.0
2018-10-08 13:30:00,44.24,44.26,44.17,44.2,58260.0,33.6999,33.7151,33.6465,33.6694,58260.0
2018-10-08 13:35:00,44.2,44.23,44.17,44.2,28063.0,33.6694,33.6922,33.6465,33.6694,28063.0
2018-10-08 13:40:00,44.2,44.21,44.17,44.21,38856.0,33.6694,33.677,33.6465,33.677,38856.0
2018-10-08 13:45:00,44.21,44.22,44.17,44.2,41618.0,33.677,33.6846,33.6465,33.6694,41618.0
2018-10-08 13:50:00,44.2,44.22,44.17,44.18,26731.0,33.6694,33.6846,33.6465,33.6542,26731.0
2018-10-08 13:55:00,44.18,44.23,44.18,44.21,17135.0,33.6542,33.6922,33.6542,33.677,17135.0
2018-10-08 14:00:00,44.21,44.25,44.2,44.25,30859.0,33.677,33.7075,33.6694,33.7075,30859.0
2018-10-08 14:05:00,44.24,44.27,44.19,44.19,27650.0,33.6999,33.7227,33.6618,33.6618,27650.0
2018-10-08 14:10:00,44.19,44.22,44.15,44.2,50291.0,33.6618,33.6846,33.6313,33.6694,50291.0
2018-10-08 14:15:00,44.19,44.21,44.16,44.2,48941.0,33.6618,33.677,33.6389,33.6694,48941.0
2018-10-08 14:20:00,44.2,44.23,44.17,44.18,31751.0,33.6694,33.6922,33.6465,33.6542,31751.0
2018-10-08 14:25:00,44.18,44.24,44.17,44.24,26113.0,33.6542,33.6999,33.6465,33.6999,26113.0
2018-10-08 14:30:00,44.23,44.23,44.17,44.2,53264.0,33.6922,33.6922,33.6465,33.6694,53264.0
2018-10-08 14:35:00,44.2,44.21,44.18,44.18,28096.0,33.6694,33.677,33.6542,33.6542,28096.0
2018-10-08 14:40:00,44.18,44.2,44.18,44.19,16525.0,33.6542,33.6694,33.6542,33.6618,16525.0
2018-10-08 14:45:00,44.19,44.2,44.12,44.12,27724.0,33.6618,33.6694,33.6084,33.6084,27724.0
2018-10-08 14:50:00,44.11,44.16,44.09,44.15,32377.0,33.6008,33.6389,33.5856,33.6313,32377.0
2018-10-08 14:55:00,44.15,44.15,44.1,44.11,33596.0,33.6313,33.6313,33.5932,33.6008,33596.0
2018-10-08 15:00:00,44.11,44.13,44.06,44.06,44355.0,33.6008,33.6161,33.5627,33.5627,44355.0
2018-10-08 15:05:00,44.05,44.08,44.0,44.03,80722.0,33.5551,33.578,33.517,33.5399,80722.0
2018-10-08 15:10:00,44.03,44.04,43.98,44.01,82035.0,33.5399,33.5475,33.5018,33.5247,82035.0
2018-10-08 15:15:00,44.02,44.02,43.99,44.01,96151.0,33.5323,33.5323,33.5094,33.5247,96151.0
2018-10-08 15:20:00,44.0,44.1,43.99,44.08,53635.0,33.517,33.5932,33.5094,33.578,53635.0
2018-10-08 15:25:00,44.08,44.13,44.08,44.09,52760.0,33.578,33.6161,33.578,33.5856,52760.0
2018-10-08 15:30:00,44.09,44.1,44.06,44.06,84457.0,33.5856,33.5932,33.5627,33.5627,84457.0
2018-10-08 15:35:00,44.07,44.07,44.01,44.03,76341.0,33.5704,33.5704,33.5247,33.5399,76341.0
2018-10-08 15:40:00,44.03,44.05,43.99,44.04,89860.0,33.5399,33.5551,33.5094,33.5475,89860.0
2018-10-08 15:45:00,44.04,44.09,44.03,44.05,130838.0,33.5475,33.5856,33.5399,33.5551,130838.0
2018-10-08 15:50:00,44.05,44.05,43.97,43.98,214833.0,33.5551,33.5551,33.4942,33.5018,214833.0
2018-10-08 15:55:00,43.98,43.99,43.9,43.92,413923.0,33.5018,33.5094,33.4409,33.4561,413923.0
2018-10-09 09:30:00,43.98,44.03,43.81,43.81,131213.0,33.5018,33.5399,33.3723,33.3723,131213.0
2018-10-09 09:35:00,43.82,44.07,43.82,44.07,97220.0,33.3799,33.5704,33.3799,33.5704,97220.0
2018-10-09 09:40:00,44.08,44.21,44.06,44.07,98505.0,33.578,33.677,33.5627,33.5704,98505.0
2018-10-09 09:45:00,44.08,44.21,44.05,44.21,76043.0,33.578,33.677,33.5551,33.677,76043.0
2018-10-09 09:50:00,44.21,44.23,44.1,44.1,60189.0,33.677,33.6922,33.5932,33.5932,60189.0
2018-10-09 09:55:00,44.11,44.17,44.09,44.09,39530.0,33.6008,33.6465,33.5856,33.5856,39530.0
2018-10-09 10:00:00,44.08,44.15,43.98,44.15,88014.0,33.578,33.6313,33.5018,33.6313,88014.0
2018-10-09 10:05:00,44.14,44.3,44.12,44.29,78084.0,33.6237,33.7456,33.6084,33.7379,78084.0
2018-10-09 10:10:00,44.28,44.35,44.27,44.33,70500.0,33.7303,33.7836,33.7227,33.7684,70500.0
2018-10-09 10:15:00,44.33,44.34,44.23,44.3,76368.0,33.7684,33.776,33.6922,33.7456,76368.0
2018-10-09 10:20:00,44.3,44.31,44.18,44.22,90475.0,33.7456,33.7532,33.6542,33.6846,90475.0
2018-10-09 10:25:00,44.22,44.23,44.15,44.15,94058.0,33.6846,33.6922,33.6313,33.6313,94058.0
2018-10-09 10:30:00,44.14,44.17,44.08,44.13,83591.0,33.6237,33.6465,33.578,33.6161,83591.0
2018-10-09 10:35:00,44.13,44.23,44.11,44.2,77367.0,33.6161,33.6922,33.6008,33.6694,77367.0
2018-10-09 10:40:00,44.2,44.22,44.11,44.12,79226.0,33.6694,33.6846,33.6008,33.6084,79226.0
2018-10-09 10:45:00,44.12,44.19,44.11,44.19,97110.0,33.6084,33.6618,33.6008,33.6618,97110.0
2018-10-09 10:50:00,44.18,44.35,44.18,44.29,64635.0,33.6542,33.7836,33.6542,33.7379,64635.0
2018-10-09 10:55:00,44.29,44.3,44.2,44.26,50282.0,33.7379,33.7456,33.6694,33.7151,50282.0
2018-10-09 11:00:00,44.26,44.33,44.25,44.25,90263.0,33.7151,33.7684,33.7075,33.7075,90263.0
2018-10-09 11:05:00,44.25,44.27,44.21,44.26,50823.0,33.7075,33.7227,33.677,33.7151,50823.0
2018-10-09 11:10:00,44.26,44.33,44.23,44.23,60130.0,33.7151,33.7684,33.6922,33.6922,60130.0
2018-10-09 11:15:00,44.23,44.25,44.15,44.21,53372.0,33.6922,33.7075,33.6313,33.677,53372.0
2018-10-09 11:20:00,44.22,44.22,44.13,44.17,51985.0,33.6846,33.6846,33.6161,33.6465,51985.0
2018-10-09 11:25:00,44.17,44.21,44.16,44.21,29820.0,33.6465,33.677,33.6389,33.677,29820.0
2018-10-09 11:30:00,44.2,44.23,44.12,44.14,37104.0,33.6694,33.6922,33.6084,33.6237,37104.0
2018-10-09 11:35:00,44.15,44.15,44.08,44.13,60807.0,33.6313,33.6313,33.578,33.6161,60807.0
2018-10-09 11:40:00,44.13,44.15,44.1,44.11,37702.0,33.6161,33.6313,33.5932,33.6008,37702.0
2018-10-09 11:45:00,44.11,44.16,44.11,44.11,23094.0,33.6008,33.6389,33.6008,33.6008,23094.0
2018-10-09 11:50:00,44.11,44.11,44.0,44.0,49786.0,33.6008,33.6008,33.517,33.517,49786.0
2018-10-09 11:55:00,44.0,44.07,43.99,44.06,42249.0,33.517,33.5704,33.5094,33.5627,42249.0
2018-10-09 12:00:00,44.05,44.07,44.01,44.01,29255.0,33.5551,33.5704,33.5247,33.5247,29255.0
2018-10-09 12:05:00,44.02,44.05,43.99,44.02,44049.0,33.5323,33.5551,33.5094,33.5323,44049.0
2018-10-09 12:10:00,44.03,44.1,44.02,44.1,41745.0,33.5399,33.5932,33.5323,33.5932,41745.0
2018-10-09 12:15:00,44.11,44.12,44.03,44.05,33894.0,33.6008,33.6084,33.5399,33.5551,33894.0
2018-10-09 12:20:00,44.05,44.06,43.97,43.98,29830.0,33.5551,33.5627,33.4942,33.5018,29830.0
2018-10-09 12:25:00,43.98,43.99,43.95,43.98,27087.0,33.5018,33.5094,33.4789,33.5018,27087.0
2018-10-09 12:30:00,43.99,44.02,43.95,43.95,38839.0,33.5094,33.5323,33.4789,33.4789,38839.0
2018-10-09 12:35:00,43.96,43.99,43.95,43.96,29589.0,33.4866,33.5094,33.4789,33.4866,29589.0
2018-10-09 12:40:00,43.97,44.03,43.96,44.02,43983.0,33.4942,33.5399,33.4866,33.5323,43983.0
2018-10-09 12:45:00,44.01,44.02,43.98,43.99,42967.0,33.5247,33.5323,33.5018,33.5094,42967.0
2018-10-09 12:50:00,44.0,44.02,43.99,44.0,32140.0,33.517,33.5323,33.5094,33.517,32140.0
2018-10-09 12:55:00,44.0,44.01,43.96,43.97,29909.0,33.517,33.5247,33.4866,33.4942,29909.0
2018-10-09 13:00:00,43.97,43.98,43.93,43.95,40321.0,33.4942,33.5018,33.4637,33.4789,40321.0
2018-10-09 13:05:00,43.94,43.96,43.91,43.91,31478.0,33.4713,33.4866,33.4485,33.4485,31478.0
2018-10-09 13:10:00,43.91,43.92,43.89,43.9,27193.0,33.4485,33.4561,33.4332,33.4409,27193.0
2018-10-09 13:15:00,43.91,43.94,43.89,43.93,23804.0,33.4485,33.4713,33.4332,33.4637,23804.0
2018-10-09 13:20:00,43.93,43.94,43.92,43.92,25965.0,33.4637,33.4713,33.4561,33.4561,25965.0
2018-10-09 13:25:00,43.92,43.97,43.91,43.94,32371.0,33.4561,33.4942,33.4485,33.4713,32371.0
2018-10-09 13:30:00,43.94,43.94,43.89,43.9,41206.0,33.4713,33.4713,33.4332,33.4409,41206.0
2018-10-09 13:35:00,43.9,43.91,43.85,43.85,37911.0,33.4409,33.4485,33.4028,33.4028,37911.0
2018-10-09 13:40:00,43.86,43.87,43.84,43.85,30390.0,33.4104,33.418,33.3952,33.4028,30390.0
2018-10-09 13:45:00,43.86,43.9,43.83,43.9,32724.0,33.4104,33.4409,33.3875,33.4409,32724.0
2018-10-09 13:50:00,43.9,43.94,43.89,43.93,23373.0,33.4409,33.4713,33.4332,33.4637,23373.0
2018-10-09 13:55:00,43.93,44.0,43.92,44.0,37856.0,33.4637,33.517,33.4561,33.517,37856.0
2018-10-09 14:00:00,43.99,44.02,43.97,44.0,38047.0,33.5094,33.5323,33.4942,33.517,38047.0
2018-10-09 14:05:00,44.0,44.04,43.98,43.99,38429.0,33.517,33.5475,33.5018,33.5094,38429.0
2018-10-09 14:10:00,43.98,44.03,43.97,44.03,30632.0,33.5018,33.5399,33.4942,33.5399,30632.0
2018-10-09 14:15:00,44.02,44.08,44.01,44.05,159091.0,33.5323,33.578,33.5247,33.5551,159091.0
2018-10-09 14:20:00,44.05,44.12,44.05,44.09,48809.0,33.5551,33.6084,33.5551,33.5856,48809.0
2018-10-09 14:25:00,44.08,44.1,44.04,44.05,57124.0,33.578,33.5932,33.5475,33.5551,57124.0
2018-10-09 14:30:00,44.05,44.08,44.04,44.08,46525.0,33.5551,33.578,33.5475,33.578,46525.0
2018-10-09 14:35:00,44.08,44.09,44.07,44.09,29260.0,33.578,33.5856,33.5704,33.5856,29260.0
2018-10-09 14:40:00,44.09,44.13,44.08,44.09,71148.0,33.5856,33.6161,33.578,33.5856,71148.0
2018-10-09 14:45:00,44.09,44.15,44.08,44.12,67234.0,33.5856,33.6313,33.578,33.6084,67234.0
2018-10-09 14:50:00,44.12,44.17,44.1,44.17,61123.0,33.6084,33.6465,33.5932,33.6465,61123.0
2018-10-09 14:55:00,44.17,44.22,44.13,44.22,60234.0,33.6465,33.6846,33.6161,33.6846,60234.0
2018-10-09 15:00:00,44.21,44.23,44.18,44.21,90101.0,33.677,33.6922,33.6542,33.677,90101.0
2018-10-09 15:05:00,44.21,44.21,44.17,44.2,32635.0,33.677,33.677,33.6465,33.6694,32635.0
2018-10-09 15:10:00,44.19,44.22,44.18,44.19,60076.0,33.6618,33.6846,33.6542,33.6618,60076.0
2018-10-09 15:15:00,44.19,44.19,44.13,44.14,52770.0,33.6618,33.6618,33.6161,33.6237,52770.0
2018-10-09 15:20:00,44.13,44.15,44.13,44.14,35767.0,33.6161,33.6313,33.6161,33.6237,35767.0
2018-10-09 15:25:00,44.14,44.15,44.09,44.11,75242.0,33.6237,33.6313,33.5856,33.6008,75242.0
2018-10-09 15:30:00,44.1,44.15,44.08,44.11,76002.0,33.5932,33.6313,33.578,33.6008,76002.0
2018-10-09 15:35:00,44.12,44.15,44.11,44.12,104151.0,33.6084,33.6313,33.6008,33.6084,104151.0
2018-10-09 15:40:00,44.11,44.13,44.1,44.13,65769.0,33.6008,33.6161,33.5932,33.6161,65769.0
2018-10-09 15:45:00,44.12,44.19,44.11,44.18,130823.0,33.6084,33.6618,33.6008,33.6542,130823.0
2018-10-09 15:50:00,44.18,44.2,44.13,44.2,160101.0,33.6542,33.6694,33.6161,33.6694,160101.0
2018-10-09 15:55:00,44.2,44.2,44.11,44.12,371704.0,33.6694,33.6694,33.6008,33.6084,371704.0
2018-10-10 09:30:00,44.19,44.25,44.06,44.19,140913.0,33.6618,33.7075,33.5627,33.6618,140913.0
2018-10-10 09:35:00,44.19,44.41,44.18,44.38,91467.0,33.6618,33.8294,33.6542,33.8065,91467.0
2018-10-10 09:40:00,44.39,44.41,44.26,44.41,68115.0,33.8141,33.8294,33.7151,33.8294,68115.0
2018-10-10 09:45:00,44.41,44.43,44.36,44.4,104964.0,33.8294,33.8446,33.7913,33.8217,104964.0
2018-10-10 09:50:00,44.4,44.44,44.35,44.39,109206.0,33.8217,33.8522,33.7836,33.8141,109206.0
2018-10-10 09:55:00,44.4,44.57,44.37,44.51,121427.0,33.8217,33.9512,33.7989,33.9055,121427.0
2018-10-10 10:00:00,44.5,44.64,44.49,44.61,151022.0,33.8979,34.0046,33.8903,33.9817,151022.0
2018-10-10 10:05:00,44.59,44.64,44.51,44.53,72192.0,33.9665,34.0046,33.9055,33.9208,72192.0
2018-10-10 10:10:00,44.53,44.55,44.33,44.42,62781.0,33.9208,33.936,33.7684,33.837,62781.0
2018-10-10 10:15:00,44.42,44.46,44.37,44.39,75130.0,33.837,33.8674,33.7989,33.8141,75130.0
2018-10-10 10:20:00,44.39,44.39,44.22,44.25,47447.0,33.8141,33.8141,33.6846,33.7075,47447.0
2018-10-10 10:25:00,44.26,44.28,44.06,44.06,75216.0,33.7151,33.7303,33.5627,33.5627,75216.0
2018-10-10 10:30:00,44.07,44.22,44.05,44.18,130152.0,33.5704,33.6846,33.5551,33.6542,130152.0
2018-10-10 10:35:00,44.18,44.31,44.18,44.3,84013.0,33.6542,33.7532,33.6542,33.7456,84013.0
2018-10-10 10:40:00,44.3,44.33,44.24,44.29,41809.0,33.7456,33.7684,33.6999,33.7379,41809.0
2018-10-10 10:45:00,44.3,44.39,44.24,44.37,75263.0,33.7456,33.8141,33.6999,33.7989,75263.0
2018-10-10 10:50:00,44.38,44.4,44.34,44.37,39329.0,33.8065,33.8217,33.776,33.7989,39329.0
2018-10-10 10:55:00,44.38,44.46,44.36,44.37,80388.0,33.8065,33.8674,33.7913,33.7989,80388.0
2018-10-10 11:00:00,44.37,44.44,44.36,44.41,59969.0,33.7989,33.8522,33.7913,33.8294,59969.0
2018-10-10 11:05:00,44.41,44.52,44.39,44.5,49252.0,33.8294,33.9131,33.8141,33.8979,49252.0
2018-10-10 11:10:00,44.5,44.51,44.42,44.47,34960.0,33.8979,33.9055,33.837,33.8751,34960.0
2018-10-10 11:15:00,44.47,44.51,44.43,44.45,85947.0,33.8751,33.9055,33.8446,33.8598,85947.0
2018-10-10 11:20:00,44.44,44.51,44.41,44.49,81953.0,33.8522,33.9055,33.8294,33.8903,81953.0
2018-10-10 11:25:00,44.49,44.49,44.33,44.34,47115.0,33.8903,33.8903,33.7684,33.776,47115.0
2018-10-10 11:30:00,44.34,44.38,44.32,44.35,72532.0,33.776,33.8065,33.7608,33.7836,72532.0
2018-10-10 11:35:00,44.35,44.44,44.34,44.4,54812.0,33.7836,33.8522,33.776,33.8217,54812.0
2018-10-10 11:40:00,44.41,44.43,44.29,44.3,43937.0,33.8294,33.8446,33.7379,33.7456,43937.0
2018-10-10 11:45:00,44.3,44.31,44.23,44.24,42537.0,33.7456,33.7532,33.6922,33.6999,42537.0
2018-10-10 11:50:00,44.25,44.28,44.22,44.28,64947.0,33.7075,33.7303,33.6846,33.7303,64947.0
2018-10-10 11:55:00,44.28,44.34,44.28,44.33,78509.0,33.7303,33.776,33.7303,33.7684,78509.0
2018-10-10 12:00:00,44.33,44.46,44.33,44.45,53933.0,33.7684,33.8674,33.7684,33.8598,53933.0
2018-10-10 12:05:00,44.45,44.48,44.41,44.44,94136.0,33.8598,33.8827,33.8294,33.8522,94136.0
2018-10-10 12:10:00,44.45,44.48,44.42,44.46,61979.0,33.8598,33.8827,33.837,33.8674,61979.0
2018-10-10 12:15:00,44.46,44.46,44.38,44.4,54679.0,33.8674,33.8674,33.8065,33.8217,54679.0
2018-10-10 12:20:00,44.4,44.47,44.4,44.44,32653.0,33.8217,33.8751,33.8217,33.8522,32653.0
2018-10-10 12:25:00,44.44,44.48,44.39,44.46,44082.0,33.8522,33.8827,33.8141,33.8674,44082.0
2018-10-10 12:30:00,44.46,44.49,44.43,44.45,31973.0,33.8674,33.8903,33.8446,33.8598,31973.0
2018-10-10 12:35:00,44.44,44.48,44.42,44.47,48569.0,33.8522,33.8827,33.837,33.8751,48569.0
2018-10-10 12:40:00,44.47,44.5,44.44,44.44,45037.0,33.8751,33.8979,33.8522,33.8522,45037.0
2018-10-10 12:45:00,44.44,44.5,44.44,44.5,38251.0,33.8522,33.8979,33.8522,33.8979,38251.0
2018-10-10 12:50:00,44.5,44.53,44.48,44.5,25772.0,33.8979,33.9208,33.8827,33.8979,25772.0
2018-10-10 12:55:00,44.5,44.53,44.48,44.52,30511.0,33.8979,33.9208,33.8827,33.9131,30511.0
2018-10-10 13:00:00,44.51,44.54,44.46,44.48,34972.0,33.9055,33.9284,33.8674,33.8827,34972.0
2018-10-10 13:05:00,44.48,44.48,44.37,44.39,69631.0,33.8827,33.8827,33.7989,33.8141,69631.0
2018-10-10 13:10:00,44.39,44.45,44.34,44.44,32677.0,33.8141,33.8598,33.776,33.8522,32677.0
2018-10-10 13:15:00,44.44,44.48,44.42,44.42,36624.0,33.8522,33.8827,33.837,33.837,36624.0
2018-10-10 13:20:00,44.41,44.43,44.36,44.4,24919.0,33.8294,33.8446,33.7913,33.8217,24919.0
2018-10-10 13:25:00,44.41,44.42,44.36,44.36,29354.0,33.8294,33.837,33.7913,33.7913,29354.0
2018-10-10 13:30:00,44.37,44.45,44.37,44.44,36212.0,33.7989,33.8598,33.7989,33.8522,36212.0
2018-10-10 13:35:00,44.44,44.47,44.42,44.47,29184.0,33.8522,33.8751,33.837,33.8751,29184.0
2018-10-10 13:40:00,44.46,44.51,44.46,44.49,33625.0,33.8674,33.9055,33.8674,33.8903,33625.0
2018-10-10 13:45:00,44.49,44.5,44.39,44.44,56827.0,33.8903,33.8979,33.8141,33.8522,56827.0
2018-10-10 13:50:00,44.43,44.44,44.4,44.41,29566.0,33.8446,33.8522,33.8217,33.8294,29566.0
2018-10-10 13:55:00,44.42,44.44,44.34,44.34,39222.0,33.837,33.8522,33.776,33.776,39222.0
2018-10-10 14:00:00,44.34,44.35,44.29,44.29,55545.0,33.776,33.7836,33.7379,33.7379,55545.0
2018-10-10 14:05:00,44.29,44.36,44.26,44.36,91436.0,33.7379,33.7913,33.7151,33.7913,91436.0
2018-10-10 14:10:00,44.36,44.41,44.33,44.39,43172.0,33.7913,33.8294,33.7684,33.8141,43172.0
2018-10-10 14:15:00,44.4,44.44,44.37,44.43,31732.0,33.8217,33.8522,33.7989,33.8446,31732.0
2018-10-10 14:20:00,44.42,44.46,44.4,44.45,44426.0,33.837,33.8674,33.8217,33.8598,44426.0
2018-10-10 14:25:00,44.44,44.45,44.39,44.43,36717.0,33.8522,33.8598,33.8141,33.8446,36717.0
2018-10-10 14:30:00,44.42,44.43,44.34,44.36,45455.0,33.837,33.8446,33.776,33.7913,45455.0
2018-10-10 14:35:00,44.36,44.43,44.36,44.43,33282.0,33.7913,33.8446,33.7913,33.8446,33282.0
2018-10-10 14:40:00,44.42,44.45,44.4,44.44,41496.0,33.837,33.8598,33.8217,33.8522,41496.0
2018-10-10 14:45:00,44.44,44.47,44.42,44.45,61553.0,33.8522,33.8751,33.837,33.8598,61553.0
2018-10-10 14:50:00,44.45,44.5,44.41,44.44,51950.0,33.8598,33.8979,33.8294,33.8522,51950.0
2018-10-10 14:55:00,44.43,44.44,44.34,44.35,36447.0,33.8446,33.8522,33.776,33.7836,36447.0
2018-10-10 15:00:00,44.34,44.35,44.29,44.3,52967.0,33.776,33.7836,33.7379,33.7456,52967.0
2018-10-10 15:05:00,44.29,44.36,44.28,44.34,50188.0,33.7379,33.7913,33.7303,33.776,50188.0
2018-10-10 15:10:00,44.35,44.35,44.23,44.25,76925.0,33.7836,33.7836,33.6922,33.7075,76925.0
2018-10-10 15:15:00,44.25,44.28,44.21,44.27,65396.0,33.7075,33.7303,33.677,33.7227,65396.0
2018-10-10 15:20:00,44.27,44.35,44.27,44.35,57493.0,33.7227,33.7836,33.7227,33.7836,57493.0
2018-10-10 15:25:00,44.34,44.38,44.31,44.37,58867.0,33.776,33.8065,33.7532,33.7989,58867.0
2018-10-10 15:30:00,44.37,44.38,44.25,44.26,70129.0,33.7989,33.8065,33.7075,33.7151,70129.0
2018-10-10 15:35:00,44.25,44.27,44.23,44.25,90119.0,33.7075,33.7227,33.6922,33.7075,90119.0
2018-10-10 15:40:00,44.25,44.25,44.08,44.11,136934.0,33.7075,33.7075,33.578,33.6008,136934.0
2018-10-10 15:45:00,44.1,44.2,44.02,44.09,164809.0,33.5932,33.6694,33.5323,33.5856,164809.0
2018-10-10 15:50:00,44.09,44.17,44.08,44.09,163518.0,33.5856,33.6465,33.578,33.5856,163518.0
2018-10-10 15:55:00,44.09,44.1,43.93,43.95,508533.0,33.5856,33.5932,33.4637,33.4789,508533.0
2018-10-11 09:30:00,44.1,44.2,43.68,43.9,190241.0,33.5932,33.6694,33.2733,33.4409,190241.0
2018-10-11 09:35:00,43.91,44.17,43.89,44.07,71349.0,33.4485,33.6465,33.4332,33.5704,71349.0
2018-10-11 09:40:00,44.07,44.12,43.97,44.09,41356.0,33.5704,33.6084,33.4942,33.5856,41356.0
2018-10-11 09:45:00,44.09,44.14,43.74,43.74,84543.0,33.5856,33.6237,33.319,33.319,84543.0
2018-10-11 09:50:00,43.72,43.72,43.42,43.51,133696.0,33.3037,33.3037,33.0752,33.1438,133696.0
2018-10-11 09:55:00,43.51,43.64,43.44,43.51,155167.0,33.1438,33.2428,33.0905,33.1438,155167.0
2018-10-11 10:00:00,43.51,43.82,43.51,43.81,106949.0,33.1438,33.3799,33.1438,33.3723,106949.0
2018-10-11 10:05:00,43.81,44.08,43.81,43.94,120586.0,33.3723,33.578,33.3723,33.4713,120586.0
2018-10-11 10:10:00,43.93,44.06,43.9,43.95,80931.0,33.4637,33.5627,33.4409,33.4789,80931.0
2018-10-11 10:15:00,43.96,44.12,43.95,44.1,111845.0,33.4866,33.6084,33.4789,33.5932,111845.0
2018-10-11 10:20:00,44.09,44.1,43.98,44.0,81142.0,33.5856,33.5932,33.5018,33.517,81142.0
2018-10-11 10:25:00,44.0,44.05,43.83,43.84,111325.0,33.517,33.5551,33.3875,33.3952,111325.0
2018-10-11 10:30:00,43.84,43.91,43.77,43.85,71884.0,33.3952,33.4485,33.3418,33.4028,71884.0
2018-10-11 10:35:00,43.85,43.89,43.77,43.85,84013.0,33.4028,33.4332,33.3418,33.4028,84013.0
2018-10-11 10:40:00,43.85,43.93,43.81,43.9,92854.0,33.4028,33.4637,33.3723,33.4409,92854.0
2018-10-11 10:45:00,43.91,43.95,43.8,43.82,44915.0,33.4485,33.4789,33.3647,33.3799,44915.0
2018-10-11 10:50:00,43.81,43.91,43.79,43.84,54510.0,33.3723,33.4485,33.3571,33.3952,54510.0
2018-10-11 10:55:00,43.84,43.84,43.68,43.74,47871.0,33.3952,33.3952,33.2733,33.319,47871.0
2018-10-11 11:00:00,43.74,43.81,43.69,43.76,79018.0,33.319,33.3723,33.2809,33.3342,79018.0
2018-10-11 11:05:00,43.76,43.86,43.75,43.84,93387.0,33.3342,33.4104,33.3266,33.3952,93387.0
2018-10-11 11:10:00,43.84,43.97,43.84,43.92,69941.0,33.3952,33.4942,33.3952,33.4561,69941.0
2018-10-11 11:15:00,43.91,43.97,43.8,43.88,64760.0,33.4485,33.4942,33.3647,33.4256,64760.0
2018-10-11 11:20:00,43.88,43.89,43.67,43.69,62268.0,33.4256,33.4332,33.2657,33.2809,62268.0
2018-10-11 11:25:00,43.69,43.69,43.58,43.64,74198.0,33.2809,33.2809,33.1971,33.2428,74198.0
2018-10-11 11:30:00,43.65,43.7,43.62,43.63,83233.0,33.2504,33.2885,33.2276,33.2352,83233.0
2018-10-11 11:35:00,43.62,43.64,43.56,43.61,55599.0,33.2276,33.2428,33.1819,33.22,55599.0
2018-10-11 11:40:00,43.63,43.64,43.52,43.57,58653.0,33.2352,33.2428,33.1514,33.1895,58653.0
2018-10-11 11:45:00,43.57,43.6,43.45,43.53,100421.0,33.1895,33.2123,33.0981,33.159,100421.0
2018-10-11 11:50:00,43.53,43.7,43.52,43.65,59454.0,33.159,33.2885,33.1514,33.2504,59454.0
2018-10-11 11:55:00,43.66,43.79,43.63,43.78,62231.0,33.258,33.3571,33.2352,33.3495,62231.0
2018-10-11 12:00:00,43.77,43.78,43.61,43.66,51719.0,33.3418,33.3495,33.22,33.258,51719.0
2018-10-11 12:05:00,43.66,43.68,43.58,43.6,63454.0,33.258,33.2733,33.1971,33.2123,63454.0
2018-10-11 12:10:00,43.61,43.64,43.56,43.57,53677.0,33.22,33.2428,33.1819,33.1895,53677.0
2018-10-11 12:15:00,43.57,43.63,43.55,43.62,60269.0,33.1895,33.2352,33.1742,33.2276,60269.0
2018-10-11 12:20:00,43.63,43.68,43.61,43.68,53339.0,33.2352,33.2733,33.22,33.2733,53339.0
2018-10-11 12:25:00,43.68,43.76,43.65,43.75,47458.0,33.2733,33.3342,33.2504,33.3266,47458.0
2018-10-11 12:30:00,43.75,43.77,43.73,43.76,34608.0,33.3266,33.3418,33.3114,33.3342,34608.0
2018-10-11 12:35:00,43.76,43.79,43.71,43.79,36939.0,33.3342,33.3571,33.2961,33.3571,36939.0
2018-10-11 12:40:00,43.78,43.8,43.69,43.7,38863.0,33.3495,33.3647,33.2809,33.2885,38863.0
2018-10-11 12:45:00,43.71,43.77,43.67,43.67,35006.0,33.2961,33.3418,33.2657,33.2657,35006.0
2018-10-11 12:50:00,43.67,43.69,43.58,43.58,41689.0,33.2657,33.2809,33.1971,33.1971,41689.0
2018-10-11 12:55:00,43.59,43.64,43.55,43.64,36438.0,33.2047,33.2428,33.1742,33.2428,36438.0
2018-10-11 13:00:00,43.63,43.74,43.63,43.73,33354.0,33.2352,33.319,33.2352,33.3114,33354.0
2018-10-11 13:05:00,43.72,43.75,43.68,43.73,37740.0,33.3037,33.3266,33.2733,33.3114,37740.0
2018-10-11 13:10:00,43.72,43.77,43.69,43.7,36215.0,33.3037,33.3418,33.2809,33.2885,36215.0
2018-10-11 13:15:00,43.7,43.75,43.69,43.73,27848.0,33.2885,33.3266,33.2809,33.3114,27848.0
2018-10-11 13:20:00,43.72,43.72,43.66,43.67,24651.0,33.3037,33.3037,33.258,33.2657,24651.0
2018-10-11 13:25:00,43.66,43.7,43.64,43.65,27431.0,33.258,33.2885,33.2428,33.2504,27431.0
2018-10-11 13:30:00,43.66,43.68,43.61,43.62,29397.0,33.258,33.2733,33.22,33.2276,29397.0
2018-10-11 13:35:00,43.61,43.66,43.61,43.65,28640.0,33.22,33.258,33.22,33.2504,28640.0
2018-10-11 13:40:00,43.64,43.66,43.62,43.64,33138.0,33.2428,33.258,33.2276,33.2428,33138.0
2018-10-11 13:45:00,43.63,43.66,43.6,43.61,25385.0,33.2352,33.258,33.2123,33.22,25385.0
2018-10-11 13:50:00,43.6,43.63,43.58,43.63,34468.0,33.2123,33.2352,33.1971,33.2352,34468.0
2018-10-11 13:55:00,43.63,43.66,43.6,43.64,28731.0,33.2352,33.258,33.2123,33.2428,28731.0
2018-10-11 14:00:00,43.63,43.66,43.59,43.64,47631.0,33.2352,33.258,33.2047,33.2428,47631.0
2018-10-11 14:05:00,43.64,43.66,43.6,43.62,33483.0,33.2428,33.258,33.2123,33.2276,33483.0
2018-10-11 14:10:00,43.63,43.63,43.57,43.63,57971.0,33.2352,33.2352,33.1895,33.2352,57971.0
2018-10-11 14:15:00,43.62,43.63,43.57,43.58,92835.0,33.2276,33.2352,33.1895,33.1971,92835.0
2018-10-11 14:20:00,43.58,43.6,43.57,43.57,109171.0,33.1971,33.2123,33.1895,33.1895,109171.0
2018-10-11 14:25:00,43.58,43.63,43.54,43.62,96111.0,33.1971,33.2352,33.1666,33.2276,96111.0
2018-10-11 14:30:00,43.62,43.66,43.59,43.62,70285.0,33.2276,33.258,33.2047,33.2276,70285.0
2018-10-11 14:35:00,43.62,43.62,43.54,43.59,119955.0,33.2276,33.2276,33.1666,33.2047,119955.0
2018-10-11 14:40:00,43.59,43.6,43.43,43.45,102439.0,33.2047,33.2123,33.0828,33.0981,102439.0
2018-10-11 14:45:00,43.44,43.53,43.37,43.44,141162.0,33.0905,33.159,33.0371,33.0905,141162.0
2018-10-11 14:50:00,43.44,43.55,43.42,43.49,110894.0,33.0905,33.1742,33.0752,33.1285,110894.0
2018-10-11 14:55:00,43.48,43.64,43.47,43.58,143440.0,33.1209,33.2428,33.1133,33.1971,143440.0
2018-10-11 15:00:00,43.57,43.69,43.55,43.65,129580.0,33.1895,33.2809,33.1742,33.2504,129580.0
2018-10-11 15:05:00,43.65,43.66,43.58,43.6,95312.0,33.2504,33.258,33.1971,33.2123,95312.0
2018-10-11 15:10:00,43.6,43.77,43.59,43.72,68544.0,33.2123,33.3418,33.2047,33.3037,68544.0
2018-10-11 15:15:00,43.71,43.91,43.7,43.91,192131.0,33.2961,33.4485,33.2885,33.4485,192131.0
2018-10-11 15:20:00,43.91,43.94,43.83,43.92,166060.0,33.4485,33.4713,33.3875,33.4561,166060.0
2018-10-11 15:25:00,43.94,43.95,43.77,43.78,66411.0,33.4713,33.4789,33.3418,33.3495,66411.0
2018-10-11 15:30:00,43.77,43.79,43.65,43.7,127428.0,33.3418,33.3571,33.2504,33.2885,127428.0
2018-10-11 15:35:00,43.7,43.73,43.62,43.69,167678.0,33.2885,33.3114,33.2276,33.2809,167678.0
2018-10-11 15:40:00,43.69,43.73,43.6,43.67,182699.0,33.2809,33.3114,33.2123,33.2657,182699.0
2018-10-11 15:45:00,43.67,43.69,43.59,43.59,174398.0,33.2657,33.2809,33.2047,33.2047,174398.0
2018-10-11 15:50:00,43.6,43.68,43.57,43.59,213708.0,33.2123,33.2733,33.1895,33.2047,213708.0
2018-10-11 15:55:00,43.59,43.64,43.52,43.53,453119.0,33.2047,33.2428,33.1514,33.159,453119.0
2018-10-12 09:30:00,43.49,43.5,43.03,43.27,201930.0,33.1285,33.1362,32.7781,32.961,201930.0
2018-10-12 09:35:00,43.28,43.4,43.17,43.4,93897.0,32.9686,33.06,32.8848,33.06,93897.0
2018-10-12 09:40:00,43.41,43.41,43.21,43.22,58923.0,33.0676,33.0676,32.9153,32.9229,58923.0
2018-10-12 09:45:00,43.23,43.4,43.23,43.3,63402.0,32.9305,33.06,32.9305,32.9838,63402.0
2018-10-12 09:50:00,43.29,43.41,43.19,43.2,57135.0,32.9762,33.0676,32.9,32.9076,57135.0
2018-10-12 09:55:00,43.2,43.23,43.09,43.2,55454.0,32.9076,32.9305,32.8238,32.9076,55454.0
2018-10-12 10:00:00,43.19,43.26,43.16,43.17,53866.0,32.9,32.9533,32.8772,32.8848,53866.0
2018-10-12 10:05:00,43.17,43.36,43.17,43.28,89571.0,32.8848,33.0295,32.8848,32.9686,89571.0
2018-10-12 10:10:00,43.28,43.39,43.26,43.35,76589.0,32.9686,33.0524,32.9533,33.0219,76589.0
2018-10-12 10:15:00,43.36,43.41,43.3,43.33,45153.0,33.0295,33.0676,32.9838,33.0067,45153.0
2018-10-12 10:20:00,43.33,43.34,43.19,43.23,101611.0,33.0067,33.0143,32.9,32.9305,101611.0
2018-10-12 10:25:00,43.23,43.28,43.17,43.21,53179.0,32.9305,32.9686,32.8848,32.9153,53179.0
2018-10-12 10:30:00,43.21,43.3,43.21,43.22,53845.0,32.9153,32.9838,32.9153,32.9229,53845.0
2018-10-12 10:35:00,43.21,43.23,43.12,43.18,48239.0,32.9153,32.9305,32.8467,32.8924,48239.0
2018-10-12 10:40:00,43.17,43.23,43.11,43.22,59082.0,32.8848,32.9305,32.8391,32.9229,59082.0
2018-10-12 10:45:00,43.22,43.26,43.15,43.26,27062.0,32.9229,32.9533,32.8695,32.9533,27062.0
2018-10-12 10:50:00,43.26,43.27,43.14,43.25,82336.0,32.9533,32.961,32.8619,32.9457,82336.0
2018-10-12 10:55:00,43.24,43.39,43.24,43.34,63555.0,32.9381,33.0524,32.9381,33.0143,63555.0
2018-10-12 11:00:00,43.34,43.39,43.31,43.35,50626.0,33.0143,33.0524,32.9914,33.0219,50626.0
2018-10-12 11:05:00,43.35,43.37,43.31,43.37,47187.0,33.0219,33.0371,32.9914,33.0371,47187.0
2018-10-12 11:10:00,43.37,43.4,43.36,43.37,53996.0,33.0371,33.06,33.0295,33.0371,53996.0
2018-10-12 11:15:00,43.37,43.39,43.3,43.3,34033.0,33.0371,33.0524,32.9838,32.9838,34033.0
2018-10-12 11:20:00,43.3,43.33,43.25,43.26,30491.0,32.9838,33.0067,32.9457,32.9533,30491.0
2018-10-12 11:25:00,43.26,43.29,43.24,43.28,45184.0,32.9533,32.9762,32.9381,32.9686,45184.0
2018-10-12 11:30:00,43.27,43.31,43.26,43.27,56577.0,32.961,32.9914,32.9533,32.961,56577.0
2018-10-12 11:35:00,43.27,43.39,43.22,43.39,56013.0,32.961,33.0524,32.9229,33.0524,56013.0
2018-10-12 11:40:00,43.39,43.5,43.38,43.47,61293.0,33.0524,33.1362,33.0447,33.1133,61293.0
2018-10-12 11:45:00,43.47,43.54,43.47,43.54,41836.0,33.1133,33.1666,33.1133,33.1666,41836.0
2018-10-12 11:50:00,43.53,43.54,43.45,43.49,41755.0,33.159,33.1666,33.0981,33.1285,41755.0
2018-10-12 11:55:00,43.5,43.54,43.46,43.49,22341.0,33.1362,33.1666,33.1057,33.1285,22341.0
2018-10-12 12:00:00,43.48,43.55,43.48,43.52,34101.0,33.1209,33.1742,33.1209,33.1514,34101.0
2018-10-12 12:05:00,43.52,43.53,43.45,43.51,46324.0,33.1514,33.159,33.0981,33.1438,46324.0
2018-10-12 12:10:00,43.51,43.52,43.43,43.43,26068.0,33.1438,33.1514,33.0828,33.0828,26068.0
2018-10-12 12:15:00,43.43,43.46,43.41,43.42,17714.0,33.0828,33.1057,33.0676,33.0752,17714.0
2018-10-12 12:20:00,43.41,43.41,43.36,43.38,38746.0,33.0676,33.0676,33.0295,33.0447,38746.0
2018-10-12 12:25:00,43.39,43.39,43.28,43.32,39710.0,33.0524,33.0524,32.9686,32.999,39710.0
2018-10-12 12:30:00,43.32,43.37,43.31,43.32,37946.0,32.999,33.0371,32.9914,32.999,37946.0
2018-10-12 12:35:00,43.32,43.33,43.26,43.27,34157.0,32.999,33.0067,32.9533,32.961,34157.0
2018-10-12 12:40:00,43.27,43.38,43.26,43.36,66725.0,32.961,33.0447,32.9533,33.0295,66725.0
2018-10-12 12:45:00,43.36,43.4,43.32,43.35,32055.0,33.0295,33.06,32.999,33.0219,32055.0
2018-10-12 12:50:00,43.35,43.36,43.29,43.29,33280.0,33.0219,33.0295,32.9762,32.9762,33280.0
2018-10-12 12:55:00,43.3,43.31,43.24,43.27,42655.0,32.9838,32.9914,32.9381,32.961,42655.0
2018-10-12 13:00:00,43.26,43.39,43.25,43.38,74524.0,32.9533,33.0524,32.9457,33.0447,74524.0
2018-10-12 13:05:00,43.38,43.43,43.35,43.43,31715.0,33.0447,33.0828,33.0219,33.0828,31715.0
2018-10-12 13:10:00,43.43,43.58,43.42,43.55,40599.0,33.0828,33.1971,33.0752,33.1742,40599.0
2018-10-12 13:15:00,43.54,43.62,43.49,43.51,43008.0,33.1666,33.2276,33.1285,33.1438,43008.0
2018-10-12 13:20:00,43.51,43.54,43.44,43.44,29948.0,33.1438,33.1666,33.0905,33.0905,29948.0
2018-10-12 13:25:00,43.44,43.49,43.43,43.48,57225.0,33.0905,33.1285,33.0828,33.1209,57225.0
2018-10-12 13:30:00,43.48,43.48,43.39,43.4,53966.0,33.1209,33.1209,33.0524,33.06,53966.0
2018-10-12 13:35:00,43.4,43.41,43.35,43.36,46459.0,33.06,33.0676,33.0219,33.0295,46459.0
2018-10-12 13:40:00,43.37,43.45,43.34,43.43,58066.0,33.0371,33.0981,33.0143,33.0828,58066.0
2018-10-12 13:45:00,43.44,43.51,43.42,43.5,41584.0,33.0905,33.1438,33.0752,33.1362,41584.0
2018-10-12 13:50:00,43.5,43.52,43.46,43.49,35331.0,33.1362,33.1514,33.1057,33.1285,35331.0
2018-10-12 13:55:00,43.49,43.51,43.44,43.45,40816.0,33.1285,33.1438,33.0905,33.0981,40816.0
2018-10-12 14:00:00,43.45,43.48,43.42,43.45,22994.0,33.0981,33.1209,33.0752,33.0981,22994.0
2018-10-12 14:05:00,43.45,43.46,43.4,43.43,45426.0,33.0981,33.1057,33.06,33.0828,45426.0
2018-10-12 14:10:00,43.43,43.43,43.37,43.38,35777.0,33.0828,33.0828,33.0371,33.0447,35777.0
2018-10-12 14:15:00,43.37,43.46,43.37,43.41,51232.0,33.0371,33.1057,33.0371,33.0676,51232.0
2018-10-12 14:20:00,43.41,43.44,43.34,43.36,36651.0,33.0676,33.0905,33.0143,33.0295,36651.0
2018-10-12 14:25:00,43.36,43.38,43.31,43.38,45878.0,33.0295,33.0447,32.9914,33.0447,45878.0
2018-10-12 14:30:00,43.38,43.42,43.35,43.39,39838.0,33.0447,33.0752,33.0219,33.0524,39838.0
2018-10-12 14:35:00,43.39,43.41,43.35,43.36,23709.0,33.0524,33.0676,33.0219,33.0295,23709.0
2018-10-12 14:40:00,43.35,43.38,43.3,43.31,21434.0,33.0219,33.0447,32.9838,32.9914,21434.0
2018-10-12 14:45:00,43.31,43.33,43.27,43.32,67962.0,32.9914,33.0067,32.961,32.999,67962.0
2018-10-12 14:50:00,43.31,43.41,43.31,43.39,43494.0,32.9914,33.0676,32.9914,33.0524,43494.0
2018-10-12 14:55:00,43.39,43.48,43.39,43.47,58434.0,33.0524,33.1209,33.0524,33.1133,58434.0
2018-10-12 15:00:00,43.47,43.52,43.44,43.45,47866.0,33.1133,33.1514,33.0905,33.0981,47866.0
2018-10-12 15:05:00,43.46,43.55,43.46,43.49,59974.0,33.1057,33.1742,33.1057,33.1285,59974.0
2018-10-12 15:10:00,43.49,43.55,43.49,43.5,53172.0,33.1285,33.1742,33.1285,33.1362,53172.0
2018-10-12 15:15:00,43.5,43.5,43.46,43.48,42447.0,33.1362,33.1362,33.1057,33.1209,42447.0
2018-10-12 15:20:00,43.48,43.52,43.48,43.51,50422.0,33.1209,33.1514,33.1209,33.1438,50422.0
2018-10-12 15:25:00,43.51,43.65,43.5,43.65,64951.0,33.1438,33.2504,33.1362,33.2504,64951.0
2018-10-12 15:30:00,43.65,43.66,43.57,43.63,98135.0,33.2504,33.258,33.1895,33.2352,98135.0
2018-10-12 15:35:00,43.63,43.63,43.55,43.57,74118.0,33.2352,33.2352,33.1742,33.1895,74118.0
2018-10-12 15:40:00,43.57,43.65,43.52,43.65,98974.0,33.1895,33.2504,33.1514,33.2504,98974.0
2018-10-12 15:45:00,43.64,43.69,43.61,43.67,161769.0,33.2428,33.2809,33.22,33.2657,161769.0
2018-10-12 15:50:00,43.68,43.73,43.65,43.68,177316.0,33.2733,33.3114,33.2504,33.2733,177316.0
2018-10-12 15:55:00,43.67,43.73,43.57,43.58,352813.0,33.2657,33.3114,33.1895,33.1971,352813.0
2018-10-15 09:30:00,43.74,43.96,43.6,43.84,121093.0,33.319,33.4866,33.2123,33.3952,121093.0
2018-10-15 09:35:00,43.84,44.08,43.84,44.03,73083.0,33.3952,33.578,33.3952,33.5399,73083.0
2018-10-15 09:40:00,44.01,44.12,43.94,44.03,71159.0,33.5247,33.6084,33.4713,33.5399,71159.0
2018-10-15 09:45:00,44.03,44.2,44.0,44.19,180918.0,33.5399,33.6694,33.517,33.6618,180918.0
2018-10-15 09:50:00,44.2,44.25,44.1,44.18,124751.0,33.6694,33.7075,33.5932,33.6542,124751.0
2018-10-15 09:55:00,44.17,44.23,44.1,44.12,84747.0,33.6465,33.6922,33.5932,33.6084,84747.0
2018-10-15 10:00:00,44.11,44.18,44.08,44.14,127282.0,33.6008,33.6542,33.578,33.6237,127282.0
2018-10-15 10:05:00,44.14,44.24,44.11,44.23,106405.0,33.6237,33.6999,33.6008,33.6922,106405.0
2018-10-15 10:10:00,44.23,44.33,44.17,44.33,106003.0,33.6922,33.7684,33.6465,33.7684,106003.0
2018-10-15 10:15:00,44.33,44.46,44.3,44.43,110899.0,33.7684,33.8674,33.7456,33.8446,110899.0
2018-10-15 10:20:00,44.43,44.43,44.35,44.37,98054.0,33.8446,33.8446,33.7836,33.7989,98054.0
2018-10-15 10:25:00,44.36,44.36,44.26,44.28,90423.0,33.7913,33.7913,33.7151,33.7303,90423.0
2018-10-15 10:30:00,44.28,44.36,44.25,44.33,132836.0,33.7303,33.7913,33.7075,33.7684,132836.0
2018-10-15 10:35:00,44.33,44.49,44.32,44.47,119638.0,33.7684,33.8903,33.7608,33.8751,119638.0
2018-10-15 10:40:00,44.46,44.54,44.44,44.48,73166.0,33.8674,33.9284,33.8522,33.8827,73166.0
2018-10-15 10:45:00,44.49,44.49,44.42,44.43,52291.0,33.8903,33.8903,33.837,33.8446,52291.0
2018-10-15 10:50:00,44.43,44.6,44.42,44.55,95814.0,33.8446,33.9741,33.837,33.936,95814.0
2018-10-15 10:55:00,44.55,44.61,44.53,44.57,87647.0,33.936,33.9817,33.9208,33.9512,87647.0
2018-10-15 11:00:00,44.57,44.58,44.49,44.5,58849.0,33.9512,33.9589,33.8903,33.8979,58849.0
2018-10-15 11:05:00,44.5,44.51,44.38,44.44,107990.0,33.8979,33.9055,33.8065,33.8522,107990.0
2018-10-15 11:10:00,44.44,44.5,44.44,44.44,76851.0,33.8522,33.8979,33.8522,33.8522,76851.0
2018-10-15 11:15:00,44.44,44.44,44.33,44.36,45386.0,33.8522,33.8522,33.7684,33.7913,45386.0
2018-10-15 11:20:00,44.36,44.45,44.35,44.4,73867.0,33.7913,33.8598,33.7836,33.8217,73867.0
2018-10-15 11:25:00,44.4,44.49,44.39,44.49,63968.0,33.8217,33.8903,33.8141,33.8903,63968.0
2018-10-15 11:30:00,44.49,44.5,44.44,44.45,50397.0,33.8903,33.8979,33.8522,33.8598,50397.0
2018-10-15 11:35:00,44.45,44.51,44.37,44.38,43631.0,33.8598,33.9055,33.7989,33.8065,43631.0
2018-10-15 11:40:00,44.39,44.4,44.29,44.3,25203.0,33.8141,33.8217,33.7379,33.7456,25203.0
2018-10-15 11:45:00,44.3,44.36,44.29,44.35,28025.0,33.7456,33.7913,33.7379,33.7836,28025.0
2018-10-15 11:50:00,44.35,44.42,44.33,44.41,45436.0,33.7836,33.837,33.7684,33.8294,45436.0
2018-10-15 11:55:00,44.41,44.42,44.36,44.39,30663.0,33.8294,33.837,33.7913,33.8141,30663.0
2018-10-15 12:00:00,44.39,44.4,44.36,44.39,24726.0,33.8141,33.8217,33.7913,33.8141,24726.0
2018-10-15 12:05:00,44.38,44.38,44.3,44.32,30896.0,33.8065,33.8065,33.7456,33.7608,30896.0
2018-10-15 12:10:00,44.33,44.33,44.29,44.31,24022.0,33.7684,33.7684,33.7379,33.7532,24022.0
2018-10-15 12:15:00,44.32,44.34,44.27,44.32,42644.0,33.7608,33.776,33.7227,33.7608,42644.0
2018-10-15 12:20:00,44.33,44.4,44.32,44.38,27959.0,33.7684,33.8217,33.7608,33.8065,27959.0
2018-10-15 12:25:00,44.37,44.43,44.37,44.4,33272.0,33.7989,33.8446,33.7989,33.8217,33272.0
2018-10-15 12:30:00,44.4,44.44,44.38,44.39,29393.0,33.8217,33.8522,33.8065,33.8141,29393.0
2018-10-15 12:35:00,44.4,44.43,44.39,44.4,24796.0,33.8217,33.8446,33.8141,33.8217,24796.0
2018-10-15 12:40:00,44.39,44.4,44.37,44.37,19941.0,33.8141,33.8217,33.7989,33.7989,19941.0
2018-10-15 12:45:00,44.37,44.41,44.35,44.38,21714.0,33.7989,33.8294,33.7836,33.8065,21714.0
2018-10-15 12:50:00,44.38,44.44,44.37,44.43,37417.0,33.8065,33.8522,33.7989,33.8446,37417.0
2018-10-15 12:55:00,44.43,44.45,44.38,44.39,38212.0,33.8446,33.8598,33.8065,33.8141,38212.0
2018-10-15 13:00:00,44.39,44.4,44.38,44.4,20658.0,33.8141,33.8217,33.8065,33.8217,20658.0
2018-10-15 13:05:00,44.41,44.42,44.38,44.41,26441.0,33.8294,33.837,33.8065,33.8294,26441.0
2018-10-15 13:10:00,44.41,44.42,44.37,44.4,25524.0,33.8294,33.837,33.7989,33.8217,25524.0
2018-10-15 13:15:00,44.4,44.46,44.4,44.44,30271.0,33.8217,33.8674,33.8217,33.8522,30271.0
2018-10-15 13:20:00,44.44,44.44,44.39,44.44,27272.0,33.8522,33.8522,33.8141,33.8522,27272.0
2018-10-15 13:25:00,44.44,44.47,44.41,44.46,14929.0,33.8522,33.8751,33.8294,33.8674,14929.0
2018-10-15 13:30:00,44.47,44.48,44.43,44.48,34403.0,33.8751,33.8827,33.8446,33.8827,34403.0
2018-10-15 13:35:00,44.47,44.49,44.46,44.48,35252.0,33.8751,33.8903,33.8674,33.8827,35252.0
2018-10-15 13:40:00,44.47,44.5,44.38,44.4,46680.0,33.8751,33.8979,33.8065,33.8217,46680.0
2018-10-15 13:45:00,44.39,44.4,44.32,44.32,31177.0,33.8141,33.8217,33.7608,33.7608,31177.0
2018-10-15 13:50:00,44.32,44.37,44.3,44.36,45262.0,33.7608,33.7989,33.7456,33.7913,45262.0
2018-10-15 13:55:00,44.35,44.45,44.35,44.45,54820.0,33.7836,33.8598,33.7836,33.8598,54820.0
2018-10-15 14:00:00,44.45,44.49,44.45,44.49,39199.0,33.8598,33.8903,33.8598,33.8903,39199.0
2018-10-15 14:05:00,44.48,44.51,44.48,44.5,47998.0,33.8827,33.9055,33.8827,33.8979,47998.0
2018-10-15 14:10:00,44.49,44.53,44.45,44.53,39449.0,33.8903,33.9208,33.8598,33.9208,39449.0
2018-10-15 14:15:00,44.53,44.53,44.49,44.52,30841.0,33.9208,33.9208,33.8903,33.9131,30841.0
2018-10-15 14:20:00,44.52,44.57,44.52,44.57,40755.0,33.9131,33.9512,33.9131,33.9512,40755.0
2018-10-15 14:25:00,44.57,44.59,44.54,44.59,39698.0,33.9512,33.9665,33.9284,33.9665,39698.0
2018-10-15 14:30:00,44.59,44.59,44.53,44.55,30502.0,33.9665,33.9665,33.9208,33.936,30502.0
2018-10-15 14:35:00,44.55,44.62,44.53,44.62,40029.0,33.936,33.9893,33.9208,33.9893,40029.0
2018-10-15 14:40:00,44.62,44.64,44.58,44.59,44833.0,33.9893,34.0046,33.9589,33.9665,44833.0
2018-10-15 14:45:00,44.59,44.6,44.54,44.57,23075.0,33.9665,33.9741,33.9284,33.9512,23075.0
2018-10-15 14:50:00,44.57,44.58,44.53,44.54,26801.0,33.9512,33.9589,33.9208,33.9284,26801.0
2018-10-15 14:55:00,44.54,44.55,44.49,44.54,43662.0,33.9284,33.936,33.8903,33.9284,43662.0
2018-10-15 15:00:00,44.53,44.55,44.44,44.45,37457.0,33.9208,33.936,33.8522,33.8598,37457.0
2018-10-15 15:05:00,44.44,44.48,44.42,44.44,71589.0,33.8522,33.8827,33.837,33.8522,71589.0
2018-10-15 15:10:00,44.43,44.5,44.42,44.42,65445.0,33.8446,33.8979,33.837,33.837,65445.0
2018-10-15 15:15:00,44.42,44.45,44.42,44.44,49093.0,33.837,33.8598,33.837,33.8522,49093.0
2018-10-15 15:20:00,44.43,44.47,44.41,44.45,47296.0,33.8446,33.8751,33.8294,33.8598,47296.0
2018-10-15 15:25:00,44.45,44.5,44.43,44.46,121304.0,33.8598,33.8979,33.8446,33.8674,121304.0
2018-10-15 15:30:00,44.45,44.47,44.4,44.44,82854.0,33.8598,33.8751,33.8217,33.8522,82854.0
2018-10-15 15:35:00,44.44,44.44,44.37,44.4,96583.0,33.8522,33.8522,33.7989,33.8217,96583.0
2018-10-15 15:40:00,44.4,44.43,44.38,44.4,102778.0,33.8217,33.8446,33.8065,33.8217,102778.0
2018-10-15 15:45:00,44.39,44.39,44.35,44.35,118496.0,33.8141,33.8141,33.7836,33.7836,118496.0
2018-10-15 15:50:00,44.35,44.37,44.32,44.34,150096.0,33.7836,33.7989,33.7608,33.776,150096.0
2018-10-15 15:55:00,44.34,44.35,44.23,44.23,369216.0,33.776,33.7836,33.6922,33.6922,369216.0
2018-10-16 09:30:00,44.12,44.21,43.9,44.18,137399.0,33.6084,33.677,33.4409,33.6542,137399.0
2018-10-16 09:35:00,44.21,44.39,44.17,44.39,89979.0,33.677,33.8141,33.6465,33.8141,89979.0
2018-10-16 09:40:00,44.38,44.38,44.23,44.3,43108.0,33.8065,33.8065,33.6922,33.7456,43108.0
2018-10-16 09:45:00,44.3,44.33,44.25,44.26,25116.0,33.7456,33.7684,33.7075,33.7151,25116.0
2018-10-16 09:50:00,44.25,44.29,44.23,44.25,37751.0,33.7075,33.7379,33.6922,33.7075,37751.0
2018-10-16 09:55:00,44.25,44.3,44.24,44.29,29741.0,33.7075,33.7456,33.6999,33.7379,29741.0
2018-10-16 10:00:00,44.29,44.38,44.28,44.34,28882.0,33.7379,33.8065,33.7303,33.776,28882.0
2018-10-16 10:05:00,44.34,44.45,44.31,44.45,30117.0,33.776,33.8598,33.7532,33.8598,30117.0
2018-10-16 10:10:00,44.45,44.58,44.42,44.58,36935.0,33.8598,33.9589,33.837,33.9589,36935.0
2018-10-16 10:15:00,44.58,44.6,44.5,44.53,42884.0,33.9589,33.9741,33.8979,33.9208,42884.0
2018-10-16 10:20:00,44.53,44.61,44.52,44.52,49580.0,33.9208,33.9817,33.9131,33.9131,49580.0
2018-10-16 10:25:00,44.53,44.62,44.52,44.56,36567.0,33.9208,33.9893,33.9131,33.9436,36567.0
2018-10-16 10:30:00,44.57,44.66,44.52,44.6,44289.0,33.9512,34.0198,33.9131,33.9741,44289.0
2018-10-16 10:35:00,44.59,44.59,44.5,44.51,30695.0,33.9665,33.9665,33.8979,33.9055,30695.0
2018-10-16 10:40:00,44.51,44.6,44.47,44.6,55277.0,33.9055,33.9741,33.8751,33.9741,55277.0
2018-10-16 10:45:00,44.6,44.64,44.58,44.62,29501.0,33.9741,34.0046,33.9589,33.9893,29501.0
2018-10-16 10:50:00,44.62,44.65,44.59,44.64,35839.0,33.9893,34.0122,33.9665,34.0046,35839.0
2018-10-16 10:55:00,44.64,44.7,44.6,44.63,139584.0,34.0046,34.0503,33.9741,33.9969,139584.0
2018-10-16 11:00:00,44.63,44.65,44.57,44.6,34481.0,33.9969,34.0122,33.9512,33.9741,34481.0
2018-10-16 11:05:00,44.6,44.62,44.57,44.59,27729.0,33.9741,33.9893,33.9512,33.9665,27729.0
2018-10-16 11:10:00,44.59,44.6,44.51,44.52,36734.0,33.9665,33.9741,33.9055,33.9131,36734.0
2018-10-16 11:15:00,44.51,44.53,44.46,44.49,32626.0,33.9055,33.9208,33.8674,33.8903,32626.0
2018-10-16 11:20:00,44.49,44.57,44.49,44.52,27225.0,33.8903,33.9512,33.8903,33.9131,27225.0
2018-10-16 11:25:00,44.52,44.55,44.5,44.52,19581.0,33.9131,33.936,33.8979,33.9131,19581.0
2018-10-16 11:30:00,44.52,44.54,44.48,44.49,22498.0,33.9131,33.9284,33.8827,33.8903,22498.0
2018-10-16 11:35:00,44.49,44.57,44.49,44.55,24805.0,33.8903,33.9512,33.8903,33.936,24805.0
2018-10-16 11:40:00,44.56,44.63,44.56,44.63,20260.0,33.9436,33.9969,33.9436,33.9969,20260.0
2018-10-16 11:45:00,44.63,44.63,44.55,44.55,20724.0,33.9969,33.9969,33.936,33.936,20724.0
2018-10-16 11:50:00,44.55,44.65,44.54,44.65,74568.0,33.936,34.0122,33.9284,34.0122,74568.0
2018-10-16 11:55:00,44.65,44.71,44.64,44.69,65285.0,34.0122,34.0579,34.0046,34.0426,65285.0
2018-10-16 12:00:00,44.69,44.7,44.64,44.67,28591.0,34.0426,34.0503,34.0046,34.0274,28591.0
2018-10-16 12:05:00,44.67,44.7,44.63,44.63,38905.0,34.0274,34.0503,33.9969,33.9969,38905.0
2018-10-16 12:10:00,44.63,44.64,44.6,44.61,18262.0,33.9969,34.0046,33.9741,33.9817,18262.0
2018-10-16 12:15:00,44.6,44.61,44.56,44.57,37893.0,33.9741,33.9817,33.9436,33.9512,37893.0
2018-10-16 12:20:00,44.57,44.58,44.54,44.55,31053.0,33.9512,33.9589,33.9284,33.936,31053.0
2018-10-16 12:25:00,44.55,44.58,44.53,44.56,16699.0,33.936,33.9589,33.9208,33.9436,16699.0
2018-10-16 12:30:00,44.56,44.63,44.56,44.63,21978.0,33.9436,33.9969,33.9436,33.9969,21978.0
2018-10-16 12:35:00,44.62,44.62,44.57,44.58,27102.0,33.9893,33.9893,33.9512,33.9589,27102.0
2018-10-16 12:40:00,44.57,44.62,44.56,44.62,41636.0,33.9512,33.9893,33.9436,33.9893,41636.0
2018-10-16 12:45:00,44.61,44.62,44.57,44.59,21683.0,33.9817,33.9893,33.9512,33.9665,21683.0
2018-10-16 12:50:00,44.58,44.61,44.57,44.61,22591.0,33.9589,33.9817,33.9512,33.9817,22591.0
2018-10-16 12:55:00,44.6,44.63,44.59,44.6,24963.0,33.9741,33.9969,33.9665,33.9741,24963.0
2018-10-16 13:00:00,44.59,44.59,44.55,44.57,16960.0,33.9665,33.9665,33.936,33.9512,16960.0
2018-10-16 13:05:00,44.57,44.6,44.57,44.58,12125.0,33.9512,33.9741,33.9512,33.9589,12125.0
2018-10-16 13:10:00,44.58,44.6,44.56,44.58,18807.0,33.9589,33.9741,33.9436,33.9589,18807.0
2018-10-16 13:15:00,44.57,44.59,44.54,44.55,22438.0,33.9512,33.9665,33.9284,33.936,22438.0
2018-10-16 13:20:00,44.55,44.57,44.54,44.56,15322.0,33.936,33.9512,33.9284,33.9436,15322.0
2018-10-16 13:25:00,44.57,44.58,44.54,44.58,13809.0,33.9512,33.9589,33.9284,33.9589,13809.0
2018-10-16 13:30:00,44.57,44.58,44.56,44.57,25176.0,33.9512,33.9589,33.9436,33.9512,25176.0
2018-10-16 13:35:00,44.58,44.59,44.55,44.57,18013.0,33.9589,33.9665,33.936,33.9512,18013.0
2018-10-16 13:40:00,44.56,44.58,44.55,44.57,17423.0,33.9436,33.9589,33.936,33.9512,17423.0
2018-10-16 13:45:00,44.57,44.59,44.54,44.59,17792.0,33.9512,33.9665,33.9284,33.9665,17792.0
2018-10-16 13:50:00,44.59,44.63,44.59,44.63,16784.0,33.9665,33.9969,33.9665,33.9969,16784.0
2018-10-16 13:55:00,44.63,44.63,44.59,44.6,45586.0,33.9969,33.9969,33.9665,33.9741,45586.0
2018-10-16 14:00:00,44.61,44.62,44.58,44.61,34938.0,33.9817,33.9893,33.9589,33.9817,34938.0
2018-10-16 14:05:00,44.61,44.64,44.6,44.64,30008.0,33.9817,34.0046,33.9741,34.0046,30008.0
2018-10-16 14:10:00,44.64,44.69,44.64,44.64,28325.0,34.0046,34.0426,34.0046,34.0046,28325.0
2018-10-16 14:15:00,44.65,44.66,44.61,44.62,19071.0,34.0122,34.0198,33.9817,33.9893,19071.0
2018-10-16 14:20:00,44.61,44.65,44.59,44.65,31479.0,33.9817,34.0122,33.9665,34.0122,31479.0
2018-10-16 14:25:00,44.64,44.7,44.63,44.69,32861.0,34.0046,34.0503,33.9969,34.0426,32861.0
2018-10-16 14:30:00,44.69,44.72,44.67,44.72,36270.0,34.0426,34.0655,34.0274,34.0655,36270.0
2018-10-16 14:35:00,44.72,44.77,44.71,44.76,35797.0,34.0655,34.1036,34.0579,34.096,35797.0
2018-10-16 14:40:00,44.76,44.77,44.73,44.74,43142.0,34.096,34.1036,34.0731,34.0807,43142.0
2018-10-16 14:45:00,44.73,44.77,44.73,44.77,36507.0,34.0731,34.1036,34.0731,34.1036,36507.0
2018-10-16 14:50:00,44.77,44.77,44.71,44.73,52055.0,34.1036,34.1036,34.0579,34.0731,52055.0
2018-10-16 14:55:00,44.73,44.74,44.61,44.62,36302.0,34.0731,34.0807,33.9817,33.9893,36302.0
2018-10-16 15:00:00,44.62,44.62,44.55,44.55,35274.0,33.9893,33.9893,33.936,33.936,35274.0
2018-10-16 15:05:00,44.56,44.57,44.52,44.55,36702.0,33.9436,33.9512,33.9131,33.936,36702.0
2018-10-16 15:10:00,44.55,44.58,44.52,44.58,32094.0,33.936,33.9589,33.9131,33.9589,32094.0
2018-10-16 15:15:00,44.58,44.59,44.54,44.55,36189.0,33.9589,33.9665,33.9284,33.936,36189.0
2018-10-16 15:20:00,44.55,44.56,44.54,44.54,17822.0,33.936,33.9436,33.9284,33.9284,17822.0
2018-10-16 15:25:00,44.54,44.55,44.47,44.48,35385.0,33.9284,33.936,33.8751,33.8827,35385.0
2018-10-16 15:30:00,44.46,44.47,44.4,44.47,72348.0,33.8674,33.8751,33.8217,33.8751,72348.0
2018-10-16 15:35:00,44.47,44.48,44.42,44.48,57193.0,33.8751,33.8827,33.837,33.8827,57193.0
2018-10-16 15:40:00,44.47,44.56,44.47,44.56,88313.0,33.8751,33.9436,33.8751,33.9436,88313.0
2018-10-16 15:45:00,44.55,44.6,44.54,44.57,86880.0,33.936,33.9741,33.9284,33.9512,86880.0
2018-10-16 15:50:00,44.57,44.59,44.5,44.5,138128.0,33.9512,33.9665,33.8979,33.8979,138128.0
2018-10-16 15:55:00,44.51,44.52,44.44,44.51,309816.0,33.9055,33.9131,33.8522,33.9055,309816.0
2018-10-17 09:30:00,44.41,44.46,44.33,44.41,92239.0,33.8294,33.8674,33.7684,33.8294,92239.0
2018-10-17 09:35:00,44.42,44.57,44.37,44.55,56484.0,33.837,33.9512,33.7989,33.936,56484.0
2018-10-17 09:40:00,44.55,44.58,44.37,44.38,47195.0,33.936,33.9589,33.7989,33.8065,47195.0
2018-10-17 09:45:00,44.38,44.46,44.37,44.45,23446.0,33.8065,33.8674,33.7989,33.8598,23446.0
2018-10-17 09:50:00,44.45,44.48,44.32,44.32,39745.0,33.8598,33.8827,33.7608,33.7608,39745.0
2018-10-17 09:55:00,44.32,44.36,44.24,44.35,67108.0,33.7608,33.7913,33.6999,33.7836,67108.0
2018-10-17 10:00:00,44.35,44.44,44.34,44.34,57302.0,33.7836,33.8522,33.776,33.776,57302.0
2018-10-17 10:05:00,44.35,44.37,44.27,44.31,29927.0,33.7836,33.7989,33.7227,33.7532,29927.0
2018-10-17 10:10:00,44.3,44.35,44.23,44.34,29979.0,33.7456,33.7836,33.6922,33.776,29979.0
2018-10-17 10:15:00,44.34,44.34,44.25,44.33,26211.0,33.776,33.776,33.7075,33.7684,26211.0
2018-10-17 10:20:00,44.32,44.35,44.29,44.32,25742.0,33.7608,33.7836,33.7379,33.7608,25742.0
2018-10-17 10:25:00,44.31,44.33,44.27,44.28,65264.0,33.7532,33.7684,33.7227,33.7303,65264.0
2018-10-17 10:30:00,44.28,44.36,44.28,44.34,33920.0,33.7303,33.7913,33.7303,33.776,33920.0
2018-10-17 10:35:00,44.34,44.36,44.3,44.35,57390.0,33.776,33.7913,33.7456,33.7836,57390.0
2018-10-17 10:40:00,44.34,44.35,44.29,44.3,19076.0,33.776,33.7836,33.7379,33.7456,19076.0
2018-10-17 10:45:00,44.29,44.31,44.24,44.25,44437.0,33.7379,33.7532,33.6999,33.7075,44437.0
2018-10-17 10:50:00,44.24,44.3,44.21,44.28,52786.0,33.6999,33.7456,33.677,33.7303,52786.0
2018-10-17 10:55:00,44.29,44.32,44.25,44.28,23608.0,33.7379,33.7608,33.7075,33.7303,23608.0
2018-10-17 11:00:00,44.28,44.31,44.26,44.31,20676.0,33.7303,33.7532,33.7151,33.7532,20676.0
2018-10-17 11:05:00,44.31,44.36,44.26,44.28,44375.0,33.7532,33.7913,33.7151,33.7303,44375.0
2018-10-17 11:10:00,44.27,44.31,44.26,44.28,16710.0,33.7227,33.7532,33.7151,33.7303,16710.0
2018-10-17 11:15:00,44.28,44.28,44.2,44.25,20776.0,33.7303,33.7303,33.6694,33.7075,20776.0
2018-10-17 11:20:00,44.25,44.29,44.23,44.27,21282.0,33.7075,33.7379,33.6922,33.7227,21282.0
2018-10-17 11:25:00,44.28,44.33,44.28,44.32,35097.0,33.7303,33.7684,33.7303,33.7608,35097.0
2018-10-17 11:30:00,44.33,44.4,44.32,44.39,85767.0,33.7684,33.8217,33.7608,33.8141,85767.0
2018-10-17 11:35:00,44.4,44.43,44.36,44.43,53332.0,33.8217,33.8446,33.7913,33.8446,53332.0
2018-10-17 11:40:00,44.43,44.46,44.4,44.4,46702.0,33.8446,33.8674,33.8217,33.8217,46702.0
2018-10-17 11:45:00,44.41,44.47,44.38,44.47,45687.0,33.8294,33.8751,33.8065,33.8751,45687.0
2018-10-17 11:50:00,44.47,44.5,44.44,44.46,44324.0,33.8751,33.8979,33.8522,33.8674,44324.0
2018-10-17 11:55:00,44.46,44.52,44.45,44.49,58616.0,33.8674,33.9131,33.8598,33.8903,58616.0
2018-10-17 12:00:00,44.5,44.5,44.38,44.39,38966.0,33.8979,33.8979,33.8065,33.8141,38966.0
2018-10-17 12:05:00,44.4,44.41,44.35,44.36,44299.0,33.8217,33.8294,33.7836,33.7913,44299.0
2018-10-17 12:10:00,44.37,44.4,44.33,44.39,28232.0,33.7989,33.8217,33.7684,33.8141,28232.0
2018-10-17 12:15:00,44.39,44.41,44.35,44.38,56822.0,33.8141,33.8294,33.7836,33.8065,56822.0
2018-10-17 12:20:00,44.38,44.39,44.35,44.38,13829.0,33.8065,33.8141,33.7836,33.8065,13829.0
2018-10-17 12:25:00,44.39,44.45,44.38,44.43,30878.0,33.8141,33.8598,33.8065,33.8446,30878.0
2018-10-17 12:30:00,44.43,44.45,44.41,44.44,24962.0,33.8446,33.8598,33.8294,33.8522,24962.0
2018-10-17 12:35:00,44.44,44.48,44.44,44.47,19141.0,33.8522,33.8827,33.8522,33.8751,19141.0
2018-10-17 12:40:00,44.47,44.49,44.43,44.47,40583.0,33.8751,33.8903,33.8446,33.8751,40583.0
2018-10-17 12:45:00,44.47,44.47,44.38,44.39,62050.0,33.8751,33.8751,33.8065,33.8141,62050.0
2018-10-17 12:50:00,44.39,44.4,44.32,44.34,30309.0,33.8141,33.8217,33.7608,33.776,30309.0
2018-10-17 12:55:00,44.34,44.39,44.33,44.39,21737.0,33.776,33.8141,33.7684,33.8141,21737.0
2018-10-17 13:00:00,44.38,44.43,44.37,44.38,32851.0,33.8065,33.8446,33.7989,33.8065,32851.0
2018-10-17 13:05:00,44.39,44.43,44.36,44.37,11973.0,33.8141,33.8446,33.7913,33.7989,11973.0
2018-10-17 13:10:00,44.38,44.4,44.36,44.37,8415.0,33.8065,33.8217,33.7913,33.7989,8415.0
2018-10-17 13:15:00,44.36,44.38,44.36,44.38,10979.0,33.7913,33.8065,33.7913,33.8065,10979.0
2018-10-17 13:20:00,44.39,44.4,44.38,44.39,19835.0,33.8141,33.8217,33.8065,33.8141,19835.0
2018-10-17 13:25:00,44.39,44.42,44.38,44.41,21733.0,33.8141,33.837,33.8065,33.8294,21733.0
2018-10-17 13:30:00,44.41,44.42,44.35,44.35,32537.0,33.8294,33.837,33.7836,33.7836,32537.0
2018-10-17 13:35:00,44.35,44.37,44.35,44.37,17951.0,33.7836,33.7989,33.7836,33.7989,17951.0
2018-10-17 13:40:00,44.37,44.42,44.36,44.4,10387.0,33.7989,33.837,33.7913,33.8217,10387.0
2018-10-17 13:45:00,44.41,44.42,44.4,44.41,13692.0,33.8294,33.837,33.8217,33.8294,13692.0
2018-10-17 13:50:00,44.41,44.44,44.41,44.44,11121.0,33.8294,33.8522,33.8294,33.8522,11121.0
2018-10-17 13:55:00,44.43,44.46,44.42,44.44,28253.0,33.8446,33.8674,33.837,33.8522,28253.0
2018-10-17 14:00:00,44.44,44.46,44.41,44.43,46613.0,33.8522,33.8674,33.8294,33.8446,46613.0
2018-10-17 14:05:00,44.43,44.51,44.43,44.49,24025.0,33.8446,33.9055,33.8446,33.8903,24025.0
2018-10-17 14:10:00,44.49,44.5,44.42,44.42,29841.0,33.8903,33.8979,33.837,33.837,29841.0
2018-10-17 14:15:00,44.43,44.47,44.41,44.45,35938.0,33.8446,33.8751,33.8294,33.8598,35938.0
2018-10-17 14:20:00,44.45,44.47,44.41,44.44,29092.0,33.8598,33.8751,33.8294,33.8522,29092.0
2018-10-17 14:25:00,44.44,44.45,44.39,44.41,23635.0,33.8522,33.8598,33.8141,33.8294,23635.0
2018-10-17 14:30:00,44.4,44.4,44.33,44.34,40066.0,33.8217,33.8217,33.7684,33.776,40066.0
2018-10-17 14:35:00,44.34,44.35,44.31,44.33,19898.0,33.776,33.7836,33.7532,33.7684,19898.0
2018-10-17 14:40:00,44.33,44.37,44.31,44.37,17039.0,33.7684,33.7989,33.7532,33.7989,17039.0
2018-10-17 14:45:00,44.36,44.38,44.35,44.36,15983.0,33.7913,33.8065,33.7836,33.7913,15983.0
2018-10-17 14:50:00,44.36,44.43,44.35,44.42,22698.0,33.7913,33.8446,33.7836,33.837,22698.0
2018-10-17 14:55:00,44.42,44.45,44.4,44.45,20695.0,33.837,33.8598,33.8217,33.8598,20695.0
2018-10-17 15:00:00,44.44,44.45,44.38,44.38,57241.0,33.8522,33.8598,33.8065,33.8065,57241.0
2018-10-17 15:05:00,44.38,44.41,44.36,44.39,71970.0,33.8065,33.8294,33.7913,33.8141,71970.0
2018-10-17 15:10:00,44.38,44.41,44.37,44.38,24354.0,33.8065,33.8294,33.7989,33.8065,24354.0
2018-10-17 15:15:00,44.38,44.38,44.33,44.34,40710.0,33.8065,33.8065,33.7684,33.776,40710.0
2018-10-17 15:20:00,44.34,44.36,44.31,44.34,31618.0,33.776,33.7913,33.7532,33.776,31618.0
2018-10-17 15:25:00,44.35,44.37,44.31,44.32,86508.0,33.7836,33.7989,33.7532,33.7608,86508.0
2018-10-17 15:30:00,44.33,44.36,44.28,44.31,41787.0,33.7684,33.7913,33.7303,33.7532,41787.0
2018-10-17 15:35:00,44.3,44.32,44.26,44.27,42727.0,33.7456,33.7608,33.7151,33.7227,42727.0
2018-10-17 15:40:00,44.26,44.3,44.23,44.24,60326.0,33.7151,33.7456,33.6922,33.6999,60326.0
2018-10-17 15:45:00,44.23,44.27,44.17,44.2,92652.0,33.6922,33.7227,33.6465,33.6694,92652.0
2018-10-17 15:50:00,44.2,44.25,44.16,44.23,178671.0,33.6694,33.7075,33.6389,33.6922,178671.0
2018-10-17 15:55:00,44.23,44.34,44.22,44.31,335815.0,33.6922,33.776,33.6846,33.7532,335815.0
2018-10-18 09:30:00,44.43,44.53,44.31,44.47,73306.0,33.8446,33.9208,33.7532,33.8751,73306.0
2018-10-18 09:35:00,44.47,44.51,44.32,44.33,41915.0,33.8751,33.9055,33.7608,33.7684,41915.0
2018-10-18 09:40:00,44.32,44.41,44.28,44.4,40391.0,33.7608,33.8294,33.7303,33.8217,40391.0
2018-10-18 09:45:00,44.39,44.41,44.24,44.27,62335.0,33.8141,33.8294,33.6999,33.7227,62335.0
2018-10-18 09:50:00,44.27,44.36,44.26,44.27,29366.0,33.7227,33.7913,33.7151,33.7227,29366.0
2018-10-18 09:55:00,44.28,44.43,44.27,44.4,29180.0,33.7303,33.8446,33.7227,33.8217,29180.0
2018-10-18 10:00:00,44.39,44.48,44.39,44.42,32731.0,33.8141,33.8827,33.8141,33.837,32731.0
2018-10-18 10:05:00,44.42,44.46,44.39,44.44,33652.0,33.837,33.8674,33.8141,33.8522,33652.0
2018-10-18 10:10:00,44.44,44.46,44.4,44.45,58817.0,33.8522,33.8674,33.8217,33.8598,58817.0
2018-10-18 10:15:00,44.44,44.48,44.43,44.45,48860.0,33.8522,33.8827,33.8446,33.8598,48860.0
2018-10-18 10:20:00,44.45,44.46,44.36,44.36,25766.0,33.8598,33.8674,33.7913,33.7913,25766.0
2018-10-18 10:25:00,44.37,44.37,44.32,44.32,33748.0,33.7989,33.7989,33.7608,33.7608,33748.0
2018-10-18 10:30:00,44.32,44.36,44.31,44.33,25395.0,33.7608,33.7913,33.7532,33.7684,25395.0
2018-10-18 10:35:00,44.33,44.43,44.29,44.43,34529.0,33.7684,33.8446,33.7379,33.8446,34529.0
2018-10-18 10:40:00,44.42,44.46,44.38,44.46,37267.0,33.837,33.8674,33.8065,33.8674,37267.0
2018-10-18 10:45:00,44.46,44.46,44.36,44.36,59992.0,33.8674,33.8674,33.7913,33.7913,59992.0
2018-10-18 10:50:00,44.37,44.37,44.33,44.34,59947.0,33.7989,33.7989,33.7684,33.776,59947.0
2018-10-18 10:55:00,44.33,44.38,44.29,44.38,62145.0,33.7684,33.8065,33.7379,33.8065,62145.0
2018-10-18 11:00:00,44.38,44.45,44.37,44.37,63917.0,33.8065,33.8598,33.7989,33.7989,63917.0
2018-10-18 11:05:00,44.38,44.44,44.37,44.38,23104.0,33.8065,33.8522,33.7989,33.8065,23104.0
2018-10-18 11:10:00,44.39,44.44,44.39,44.42,28109.0,33.8141,33.8522,33.8141,33.837,28109.0
2018-10-18 11:15:00,44.42,44.43,44.4,44.43,19092.0,33.837,33.8446,33.8217,33.8446,19092.0
2018-10-18 11:20:00,44.42,44.44,44.4,44.42,63771.0,33.837,33.8522,33.8217,33.837,63771.0
2018-10-18 11:25:00,44.41,44.44,44.39,44.4,19588.0,33.8294,33.8522,33.8141,33.8217,19588.0
2018-10-18 11:30:00,44.4,44.41,44.37,44.37,50812.0,33.8217,33.8294,33.7989,33.7989,50812.0
2018-10-18 11:35:00,44.36,44.42,44.34,44.36,55038.0,33.7913,33.837,33.776,33.7913,55038.0
2018-10-18 11:40:00,44.36,44.44,44.35,44.39,51563.0,33.7913,33.8522,33.7836,33.8141,51563.0
2018-10-18 11:45:00,44.39,44.43,44.35,44.38,42772.0,33.8141,33.8446,33.7836,33.8065,42772.0
2018-10-18 11:50:00,44.39,44.4,44.31,44.34,32541.0,33.8141,33.8217,33.7532,33.776,32541.0
2018-10-18 11:55:00,44.35,44.36,44.31,44.33,24457.0,33.7836,33.7913,33.7532,33.7684,24457.0
2018-10-18 12:00:00,44.32,44.36,44.31,44.31,23374.0,33.7608,33.7913,33.7532,33.7532,23374.0
2018-10-18 12:05:00,44.32,44.37,44.31,44.35,18255.0,33.7608,33.7989,33.7532,33.7836,18255.0
2018-10-18 12:10:00,44.35,44.38,44.31,44.31,20918.0,33.7836,33.8065,33.7532,33.7532,20918.0
2018-10-18 12:15:00,44.32,44.32,44.28,44.31,24167.0,33.7608,33.7608,33.7303,33.7532,24167.0
2018-10-18 12:20:00,44.32,44.38,44.31,44.37,25159.0,33.7608,33.8065,33.7532,33.7989,25159.0
2018-10-18 12:25:00,44.36,44.43,44.35,44.42,116981.0,33.7913,33.8446,33.7836,33.837,116981.0
2018-10-18 12:30:00,44.41,44.42,44.36,44.4,21684.0,33.8294,33.837,33.7913,33.8217,21684.0
2018-10-18 12:35:00,44.4,44.41,44.36,44.4,15196.0,33.8217,33.8294,33.7913,33.8217,15196.0
2018-10-18 12:40:00,44.4,44.45,44.39,44.44,35803.0,33.8217,33.8598,33.8141,33.8522,35803.0
2018-10-18 12:45:00,44.43,44.46,44.42,44.42,23877.0,33.8446,33.8674,33.837,33.837,23877.0
2018-10-18 12:50:00,44.43,44.44,44.4,44.4,11088.0,33.8446,33.8522,33.8217,33.8217,11088.0
2018-10-18 12:55:00,44.41,44.42,44.36,44.37,23730.0,33.8294,33.837,33.7913,33.7989,23730.0
2018-10-18 13:00:00,44.36,44.36,44.31,44.32,14599.0,33.7913,33.7913,33.7532,33.7608,14599.0
2018-10-18 13:05:00,44.33,44.33,44.31,44.33,10152.0,33.7684,33.7684,33.7532,33.7684,10152.0
2018-10-18 13:10:00,44.33,44.34,44.31,44.31,12118.0,33.7684,33.776,33.7532,33.7532,12118.0
2018-10-18 13:15:00,44.32,44.32,44.3,44.31,11487.0,33.7608,33.7608,33.7456,33.7532,11487.0
2018-10-18 13:20:00,44.31,44.33,44.29,44.29,20774.0,33.7532,33.7684,33.7379,33.7379,20774.0
2018-10-18 13:25:00,44.29,44.29,44.24,44.26,18930.0,33.7379,33.7379,33.6999,33.7151,18930.0
2018-10-18 13:30:00,44.27,44.28,44.2,44.23,44447.0,33.7227,33.7303,33.6694,33.6922,44447.0
2018-10-18 13:35:00,44.23,44.23,44.16,44.18,45926.0,33.6922,33.6922,33.6389,33.6542,45926.0
2018-10-18 13:40:00,44.18,44.18,44.1,44.12,28375.0,33.6542,33.6542,33.5932,33.6084,28375.0
2018-10-18 13:45:00,44.13,44.17,44.12,44.14,41334.0,33.6161,33.6465,33.6084,33.6237,41334.0
2018-10-18 13:50:00,44.15,44.15,44.09,44.12,24913.0,33.6313,33.6313,33.5856,33.6084,24913.0
2018-10-18 13:55:00,44.12,44.17,44.11,44.14,33730.0,33.6084,33.6465,33.6008,33.6237,33730.0
2018-10-18 14:00:00,44.14,44.17,44.09,44.1,37519.0,33.6237,33.6465,33.5856,33.5932,37519.0
2018-10-18 14:05:00,44.1,44.2,44.1,44.18,47136.0,33.5932,33.6694,33.5932,33.6542,47136.0
2018-10-18 14:10:00,44.17,44.18,44.13,44.14,20687.0,33.6465,33.6542,33.6161,33.6237,20687.0
2018-10-18 14:15:00,44.13,44.2,44.12,44.2,43539.0,33.6161,33.6694,33.6084,33.6694,43539.0
2018-10-18 14:20:00,44.2,44.28,44.19,44.27,62117.0,33.6694,33.7303,33.6618,33.7227,62117.0
2018-10-18 14:25:00,44.27,44.28,44.25,44.26,16392.0,33.7227,33.7303,33.7075,33.7151,16392.0
2018-10-18 14:30:00,44.26,44.26,44.22,44.24,20678.0,33.7151,33.7151,33.6846,33.6999,20678.0
2018-10-18 14:35:00,44.26,44.3,44.23,44.26,21664.0,33.7151,33.7456,33.6922,33.7151,21664.0
2018-10-18 14:40:00,44.26,44.34,44.24,44.32,23415.0,33.7151,33.776,33.6999,33.7608,23415.0
2018-10-18 14:45:00,44.32,44.36,44.29,44.3,15078.0,33.7608,33.7913,33.7379,33.7456,15078.0
2018-10-18 14:50:00,44.3,44.3,44.23,44.29,21865.0,33.7456,33.7456,33.6922,33.7379,21865.0
2018-10-18 14:55:00,44.29,44.31,44.23,44.31,119107.0,33.7379,33.7532,33.6922,33.7532,119107.0
2018-10-18 15:00:00,44.31,44.34,44.3,44.32,40011.0,33.7532,33.776,33.7456,33.7608,40011.0
2018-10-18 15:05:00,44.32,44.32,44.27,44.29,61168.0,33.7608,33.7608,33.7227,33.7379,61168.0
2018-10-18 15:10:00,44.29,44.29,44.25,44.26,46240.0,33.7379,33.7379,33.7075,33.7151,46240.0
2018-10-18 15:15:00,44.27,44.34,44.26,44.34,54834.0,33.7227,33.776,33.7151,33.776,54834.0
2018-10-18 15:20:00,44.34,44.38,44.33,44.38,72183.0,33.776,33.8065,33.7684,33.8065,72183.0
2018-10-18 15:25:00,44.37,44.4,44.36,44.37,50106.0,33.7989,33.8217,33.7913,33.7989,50106.0
2018-10-18 15:30:00,44.38,44.39,44.33,44.34,51676.0,33.8065,33.8141,33.7684,33.776,51676.0
2018-10-18 15:35:00,44.33,44.39,44.31,44.38,60179.0,33.7684,33.8141,33.7532,33.8065,60179.0
2018-10-18 15:40:00,44.38,44.41,44.28,44.3,85585.0,33.8065,33.8294,33.7303,33.7456,85585.0
2018-10-18 15:45:00,44.29,44.38,44.26,44.36,68516.0,33.7379,33.8065,33.7151,33.7913,68516.0
2018-10-18 15:50:00,44.35,44.37,44.33,44.37,82365.0,33.7836,33.7989,33.7684,33.7989,82365.0
2018-10-18 15:55:00,44.36,44.37,44.27,44.33,262207.0,33.7913,33.7989,33.7227,33.7684,262207.0
2018-10-19 09:30:00,44.29,44.56,44.22,44.54,419301.0,33.7379,33.9436,33.6846,33.9284,419301.0
2018-10-19 09:35:00,44.54,44.65,44.5,44.51,82982.0,33.9284,34.0122,33.8979,33.9055,82982.0
2018-10-19 09:40:00,44.52,44.63,44.49,44.6,84536.0,33.9131,33.9969,33.8903,33.9741,84536.0
2018-10-19 09:45:00,44.6,44.66,44.59,44.6,44412.0,33.9741,34.0198,33.9665,33.9741,44412.0
2018-10-19 09:50:00,44.6,44.66,44.57,44.63,31192.0,33.9741,34.0198,33.9512,33.9969,31192.0
2018-10-19 09:55:00,44.63,44.66,44.6,44.66,42598.0,33.9969,34.0198,33.9741,34.0198,42598.0
2018-10-19 10:00:00,44.66,44.74,44.63,44.73,46169.0,34.0198,34.0807,33.9969,34.0731,46169.0
2018-10-19 10:05:00,44.74,44.84,44.73,44.83,46878.0,34.0807,34.1569,34.0731,34.1493,46878.0
2018-10-19 10:10:00,44.83,44.87,44.8,44.83,46945.0,34.1493,34.1798,34.1264,34.1493,46945.0
2018-10-19 10:15:00,44.83,44.92,44.83,44.91,95297.0,34.1493,34.2178,34.1493,34.2102,95297.0
2018-10-19 10:20:00,44.91,44.94,44.87,44.89,47388.0,34.2102,34.2331,34.1798,34.195,47388.0
2018-10-19 10:25:00,44.88,44.95,44.86,44.88,57641.0,34.1874,34.2407,34.1721,34.1874,57641.0
2018-10-19 10:30:00,44.87,44.97,44.87,44.97,63117.0,34.1798,34.2559,34.1798,34.2559,63117.0
2018-10-19 10:35:00,44.97,44.97,44.85,44.85,44945.0,34.2559,34.2559,34.1645,34.1645,44945.0
2018-10-19 10:40:00,44.85,44.94,44.85,44.91,39617.0,34.1645,34.2331,34.1645,34.2102,39617.0
2018-10-19 10:45:00,44.91,44.93,44.87,44.93,26918.0,34.2102,34.2255,34.1798,34.2255,26918.0
2018-10-19 10:50:00,44.93,44.94,44.89,44.94,25461.0,34.2255,34.2331,34.195,34.2331,25461.0
2018-10-19 10:55:00,44.94,44.99,44.94,44.98,23925.0,34.2331,34.2712,34.2331,34.2636,23925.0
2018-10-19 11:00:00,44.98,45.0,44.97,44.98,26485.0,34.2636,34.2788,34.2559,34.2636,26485.0
2018-10-19 11:05:00,44.99,45.0,44.92,44.94,22714.0,34.2712,34.2788,34.2178,34.2331,22714.0
2018-10-19 11:10:00,44.95,45.0,44.95,44.98,17744.0,34.2407,34.2788,34.2407,34.2636,17744.0
2018-10-19 11:15:00,44.98,45.0,44.98,44.99,31094.0,34.2636,34.2788,34.2636,34.2712,31094.0
2018-10-19 11:20:00,44.99,45.0,44.9,44.93,55986.0,34.2712,34.2788,34.2026,34.2255,55986.0
2018-10-19 11:25:00,44.93,45.0,44.93,45.0,18763.0,34.2255,34.2788,34.2255,34.2788,18763.0
2018-10-19 11:30:00,44.99,45.0,44.94,44.97,46683.0,34.2712,34.2788,34.2331,34.2559,46683.0
2018-10-19 11:35:00,44.96,45.0,44.96,44.98,29490.0,34.2483,34.2788,34.2483,34.2636,29490.0
2018-10-19 11:40:00,44.99,45.14,44.98,45.14,262964.0,34.2712,34.3854,34.2636,34.3854,262964.0
2018-10-19 11:45:00,45.14,45.2,45.14,45.14,42354.0,34.3854,34.4311,34.3854,34.3854,42354.0
2018-10-19 11:50:00,45.14,45.21,45.1,45.2,45256.0,34.3854,34.4388,34.355,34.4311,45256.0
2018-10-19 11:55:00,45.2,45.25,45.19,45.23,35439.0,34.4311,34.4692,34.4235,34.454,35439.0
2018-10-19 12:00:00,45.23,45.3,45.23,45.28,40884.0,34.454,34.5073,34.454,34.4921,40884.0
2018-10-19 12:05:00,45.28,45.33,45.26,45.32,42924.0,34.4921,34.5302,34.4768,34.5225,42924.0
2018-10-19 12:10:00,45.31,45.36,45.3,45.33,62807.0,34.5149,34.553,34.5073,34.5302,62807.0
2018-10-19 12:15:00,45.32,45.37,45.29,45.36,50298.0,34.5225,34.5606,34.4997,34.553,50298.0
2018-10-19 12:20:00,45.36,45.43,45.34,45.43,345192.0,34.553,34.6063,34.5378,34.6063,345192.0
2018-10-19 12:25:00,45.42,45.53,45.42,45.52,96068.0,34.5987,34.6825,34.5987,34.6749,96068.0
2018-10-19 12:30:00,45.52,45.56,45.49,45.54,47942.0,34.6749,34.7054,34.652,34.6901,47942.0
2018-10-19 12:35:00,45.54,45.58,45.52,45.57,41141.0,34.6901,34.7206,34.6749,34.713,41141.0
2018-10-19 12:40:00,45.57,45.57,45.46,45.47,49546.0,34.713,34.713,34.6292,34.6368,49546.0
2018-10-19 12:45:00,45.46,45.46,45.4,45.41,36604.0,34.6292,34.6292,34.5835,34.5911,36604.0
2018-10-19 12:50:00,45.41,45.42,45.31,45.32,66164.0,34.5911,34.5987,34.5149,34.5225,66164.0
2018-10-19 12:55:00,45.32,45.35,45.29,45.34,62888.0,34.5225,34.5454,34.4997,34.5378,62888.0
2018-10-19 13:00:00,45.34,45.38,45.33,45.36,60595.0,34.5378,34.5683,34.5302,34.553,60595.0
2018-10-19 13:05:00,45.37,45.38,45.32,45.36,45959.0,34.5606,34.5683,34.5225,34.553,45959.0
2018-10-19 13:10:00,45.36,45.37,45.33,45.33,22850.0,34.553,34.5606,34.5302,34.5302,22850.0
2018-10-19 13:15:00,45.34,45.35,45.31,45.33,54671.0,34.5378,34.5454,34.5149,34.5302,54671.0
2018-10-19 13:20:00,45.32,45.34,45.3,45.31,51336.0,34.5225,34.5378,34.5073,34.5149,51336.0
2018-10-19 13:25:00,45.32,45.32,45.28,45.3,35343.0,34.5225,34.5225,34.4921,34.5073,35343.0
2018-10-19 13:30:00,45.3,45.31,45.16,45.16,80777.0,34.5073,34.5149,34.4007,34.4007,80777.0
2018-10-19 13:35:00,45.16,45.17,45.13,45.15,29741.0,34.4007,34.4083,34.3778,34.393,29741.0
2018-10-19 13:40:00,45.15,45.17,45.11,45.14,27863.0,34.393,34.4083,34.3626,34.3854,27863.0
2018-10-19 13:45:00,45.14,45.16,45.12,45.13,18596.0,34.3854,34.4007,34.3702,34.3778,18596.0
2018-10-19 13:50:00,45.13,45.21,45.13,45.21,18698.0,34.3778,34.4388,34.3778,34.4388,18698.0
2018-10-19 13:55:00,45.21,45.23,45.19,45.2,13624.0,34.4388,34.454,34.4235,34.4311,13624.0
2018-10-19 14:00:00,45.19,45.23,45.18,45.19,31466.0,34.4235,34.454,34.4159,34.4235,31466.0
2018-10-19 14:05:00,45.2,45.2,45.07,45.07,47067.0,34.4311,34.4311,34.3321,34.3321,47067.0
2018-10-19 14:10:00,45.08,45.15,45.07,45.14,29035.0,34.3397,34.393,34.3321,34.3854,29035.0
2018-10-19 14:15:00,45.14,45.16,45.1,45.15,21353.0,34.3854,34.4007,34.355,34.393,21353.0
2018-10-19 14:20:00,45.14,45.18,45.13,45.16,29409.0,34.3854,34.4159,34.3778,34.4007,29409.0
2018-10-19 14:25:00,45.16,45.16,45.1,45.13,42969.0,34.4007,34.4007,34.355,34.3778,42969.0
2018-10-19 14:30:00,45.13,45.17,45.13,45.13,39865.0,34.3778,34.4083,34.3778,34.3778,39865.0
2018-10-19 14:35:00,45.13,45.15,45.12,45.14,14318.0,34.3778,34.393,34.3702,34.3854,14318.0
2018-10-19 14:40:00,45.14,45.15,45.08,45.09,22447.0,34.3854,34.393,34.3397,34.3473,22447.0
2018-10-19 14:45:00,45.09,45.18,45.09,45.16,44270.0,34.3473,34.4159,34.3473,34.4007,44270.0
2018-10-19 14:50:00,45.16,45.23,45.16,45.2,34394.0,34.4007,34.454,34.4007,34.4311,34394.0
2018-10-19 14:55:00,45.21,45.22,45.11,45.13,47540.0,34.4388,34.4464,34.3626,34.3778,47540.0
2018-10-19 15:00:00,45.14,45.16,45.04,45.04,46870.0,34.3854,34.4007,34.3093,34.3093,46870.0
2018-10-19 15:05:00,45.05,45.12,45.04,45.11,24319.0,34.3169,34.3702,34.3093,34.3626,24319.0
2018-10-19 15:10:00,45.11,45.15,45.09,45.15,26803.0,34.3626,34.393,34.3473,34.393,26803.0
2018-10-19 15:15:00,45.14,45.21,45.13,45.21,50416.0,34.3854,34.4388,34.3778,34.4388,50416.0
2018-10-19 15:20:00,45.21,45.24,45.2,45.22,38334.0,34.4388,34.4616,34.4311,34.4464,38334.0
2018-10-19 15:25:00,45.22,45.23,45.14,45.23,59159.0,34.4464,34.454,34.3854,34.454,59159.0
2018-10-19 15:30:00,45.23,45.27,45.2,45.23,58859.0,34.454,34.4845,34.4311,34.454,58859.0
2018-10-19 15:35:00,45.23,45.25,45.17,45.19,91920.0,34.454,34.4692,34.4083,34.4235,91920.0
2018-10-19 15:40:00,45.19,45.22,45.14,45.2,341302.0,34.4235,34.4464,34.3854,34.4311,341302.0
2018-10-19 15:45:00,45.2,45.22,45.11,45.16,171131.0,34.4311,34.4464,34.3626,34.4007,171131.0
2018-10-19 15:50:00,45.17,45.19,45.12,45.13,170390.0,34.4083,34.4235,34.3702,34.3778,170390.0
2018-10-19 15:55:00,45.12,45.13,45.06,45.07,429960.0,34.3702,34.3778,34.3245,34.3321,429960.0
2018-10-22 09:30:00,45.05,45.08,44.9,44.99,108880.0,34.3169,34.3397,34.2026,34.2712,108880.0
2018-10-22 09:35:00,44.99,45.29,44.93,45.27,87413.0,34.2712,34.4997,34.2255,34.4845,87413.0
2018-10-22 09:40:00,45.27,45.33,45.22,45.26,52607.0,34.4845,34.5302,34.4464,34.4768,52607.0
2018-10-22 09:45:00,45.26,45.26,45.14,45.2,48943.0,34.4768,34.4768,34.3854,34.4311,48943.0
2018-10-22 09:50:00,45.22,45.26,45.15,45.22,37969.0,34.4464,34.4768,34.393,34.4464,37969.0
2018-10-22 09:55:00,45.23,45.24,45.14,45.14,36465.0,34.454,34.4616,34.3854,34.3854,36465.0
2018-10-22 10:00:00,45.14,45.14,45.02,45.05,60023.0,34.3854,34.3854,34.294,34.3169,60023.0
2018-10-22 10:05:00,45.05,45.07,44.99,44.99,31691.0,34.3169,34.3321,34.2712,34.2712,31691.0
2018-10-22 10:10:00,44.99,45.0,44.94,44.99,44418.0,34.2712,34.2788,34.2331,34.2712,44418.0
2018-10-22 10:15:00,44.99,44.99,44.92,44.92,52348.0,34.2712,34.2712,34.2178,34.2178,52348.0
2018-10-22 10:20:00,44.92,44.95,44.87,44.91,66654.0,34.2178,34.2407,34.1798,34.2102,66654.0
2018-10-22 10:25:00,44.91,44.94,44.88,44.91,46344.0,34.2102,34.2331,34.1874,34.2102,46344.0
2018-10-22 10:30:00,44.9,44.92,44.81,44.82,53224.0,34.2026,34.2178,34.1341,34.1417,53224.0
2018-10-22 10:35:00,44.81,44.9,44.79,44.84,55357.0,34.1341,34.2026,34.1188,34.1569,55357.0
2018-10-22 10:40:00,44.83,44.86,44.78,44.83,40745.0,34.1493,34.1721,34.1112,34.1493,40745.0
2018-10-22 10:45:00,44.82,44.83,44.75,44.83,33006.0,34.1417,34.1493,34.0883,34.1493,33006.0
2018-10-22 10:50:00,44.83,44.84,44.75,44.77,53752.0,34.1493,34.1569,34.0883,34.1036,53752.0
2018-10-22 10:55:00,44.76,44.82,44.71,44.8,47373.0,34.096,34.1417,34.0579,34.1264,47373.0
2018-10-22 11:00:00,44.8,44.85,44.8,44.85,39019.0,34.1264,34.1645,34.1264,34.1645,39019.0
2018-10-22 11:05:00,44.85,44.88,44.81,44.87,31665.0,34.1645,34.1874,34.1341,34.1798,31665.0
2018-10-22 11:10:00,44.87,44.89,44.82,44.82,29042.0,34.1798,34.195,34.1417,34.1417,29042.0
2018-10-22 11:15:00,44.83,44.89,44.79,44.8,87420.0,34.1493,34.195,34.1188,34.1264,87420.0
2018-10-22 11:20:00,44.8,44.82,44.77,44.78,33451.0,34.1264,34.1417,34.1036,34.1112,33451.0
2018-10-22 11:25:00,44.78,44.85,44.77,44.82,25846.0,34.1112,34.1645,34.1036,34.1417,25846.0
2018-10-22 11:30:00,44.81,44.82,44.71,44.73,25878.0,34.1341,34.1417,34.0579,34.0731,25878.0
2018-10-22 11:35:00,44.74,44.77,44.7,44.77,23803.0,34.0807,34.1036,34.0503,34.1036,23803.0
2018-10-22 11:40:00,44.77,44.82,44.77,44.79,27331.0,34.1036,34.1417,34.1036,34.1188,27331.0
2018-10-22 11:45:00,44.79,44.81,44.75,44.8,20838.0,34.1188,34.1341,34.0883,34.1264,20838.0
2018-10-22 11:50:00,44.81,44.86,44.8,44.84,22558.0,34.1341,34.1721,34.1264,34.1569,22558.0
2018-10-22 11:55:00,44.83,44.85,44.8,44.82,18042.0,34.1493,34.1645,34.1264,34.1417,18042.0
2018-10-22 12:00:00,44.82,44.87,44.82,44.83,27761.0,34.1417,34.1798,34.1417,34.1493,27761.0
2018-10-22 12:05:00,44.83,44.86,44.81,44.86,23778.0,34.1493,34.1721,34.1341,34.1721,23778.0
2018-10-22 12:10:00,44.86,44.86,44.83,44.85,21261.0,34.1721,34.1721,34.1493,34.1645,21261.0
2018-10-22 12:15:00,44.84,44.85,44.79,44.79,19317.0,34.1569,34.1645,34.1188,34.1188,19317.0
2018-10-22 12:20:00,44.79,44.84,44.78,44.83,30515.0,34.1188,34.1569,34.1112,34.1493,30515.0
2018-10-22 12:25:00,44.83,44.83,44.78,44.8,20052.0,34.1493,34.1493,34.1112,34.1264,20052.0
2018-10-22 12:30:00,44.79,44.8,44.76,44.78,15477.0,34.1188,34.1264,34.096,34.1112,15477.0
2018-10-22 12:35:00,44.78,44.79,44.72,44.73,17821.0,34.1112,34.1188,34.0655,34.0731,17821.0
2018-10-22 12:40:00,44.72,44.75,44.72,44.74,10944.0,34.0655,34.0883,34.0655,34.0807,10944.0
2018-10-22 12:45:00,44.75,44.75,44.72,44.74,13889.0,34.0883,34.0883,34.0655,34.0807,13889.0
2018-10-22 12:50:00,44.75,44.85,44.75,44.85,28845.0,34.0883,34.1645,34.0883,34.1645,28845.0
2018-10-22 12:55:00,44.84,44.87,44.82,44.83,23130.0,34.1569,34.1798,34.1417,34.1493,23130.0
2018-10-22 13:00:00,44.83,44.87,44.83,44.85,10891.0,34.1493,34.1798,34.1493,34.1645,10891.0
2018-10-22 13:05:00,44.86,44.89,44.85,44.86,10169.0,34.1721,34.195,34.1645,34.1721,10169.0
2018-10-22 13:10:00,44.86,44.91,44.86,44.9,17130.0,34.1721,34.2102,34.1721,34.2026,17130.0
2018-10-22 13:15:00,44.9,44.93,44.89,44.91,16255.0,34.2026,34.2255,34.195,34.2102,16255.0
2018-10-22 13:20:00,44.91,44.93,44.89,44.89,17559.0,34.2102,34.2255,34.195,34.195,17559.0
2018-10-22 13:25:00,44.89,44.9,44.83,44.85,23471.0,34.195,34.2026,34.1493,34.1645,23471.0
2018-10-22 13:30:00,44.85,44.87,44.82,44.82,20023.0,34.1645,34.1798,34.1417,34.1417,20023.0
2018-10-22 13:35:00,44.82,44.87,44.82,44.87,17639.0,34.1417,34.1798,34.1417,34.1798,17639.0
2018-10-22 13:40:00,44.87,44.91,44.86,44.9,15037.0,34.1798,34.2102,34.1721,34.2026,15037.0
2018-10-22 13:45:00,44.9,44.92,44.89,44.9,16028.0,34.2026,34.2178,34.195,34.2026,16028.0
2018-10-22 13:50:00,44.9,44.92,44.89,44.91,14907.0,34.2026,34.2178,34.195,34.2102,14907.0
2018-10-22 13:55:00,44.91,44.92,44.88,44.89,17056.0,34.2102,34.2178,34.1874,34.195,17056.0
2018-10-22 14:00:00,44.89,44.9,44.87,44.87,15668.0,34.195,34.2026,34.1798,34.1798,15668.0
2018-10-22 14:05:00,44.87,44.88,44.83,44.86,21165.0,34.1798,34.1874,34.1493,34.1721,21165.0
2018-10-22 14:10:00,44.85,44.89,44.84,44.88,21223.0,34.1645,34.195,34.1569,34.1874,21223.0
2018-10-22 14:15:00,44.88,44.93,44.87,44.93,17507.0,34.1874,34.2255,34.1798,34.2255,17507.0
2018-10-22 14:20:00,44.93,44.93,44.91,44.93,23546.0,34.2255,34.2255,34.2102,34.2255,23546.0
2018-10-22 14:25:00,44.93,44.93,44.88,44.88,13058.0,34.2255,34.2255,34.1874,34.1874,13058.0
2018-10-22 14:30:00,44.87,44.89,44.85,44.89,25191.0,34.1798,34.195,34.1645,34.195,25191.0
2018-10-22 14:35:00,44.89,44.93,44.87,44.9,31677.0,34.195,34.2255,34.1798,34.2026,31677.0
2018-10-22 14:40:00,44.9,44.98,44.9,44.98,45780.0,34.2026,34.2636,34.2026,34.2636,45780.0
2018-10-22 14:45:00,44.98,45.0,44.94,44.97,39898.0,34.2636,34.2788,34.2331,34.2559,39898.0
2018-10-22 14:50:00,44.98,45.0,44.98,44.99,12328.0,34.2636,34.2788,34.2636,34.2712,12328.0
2018-10-22 14:55:00,44.98,44.98,44.91,44.94,50870.0,34.2636,34.2636,34.2102,34.2331,50870.0
2018-10-22 15:00:00,44.93,44.97,44.92,44.93,38659.0,34.2255,34.2559,34.2178,34.2255,38659.0
2018-10-22 15:05:00,44.93,44.93,44.88,44.91,17545.0,34.2255,34.2255,34.1874,34.2102,17545.0
2018-10-22 15:10:00,44.9,44.91,44.88,44.9,21762.0,34.2026,34.2102,34.1874,34.2026,21762.0
2018-10-22 15:15:00,44.89,44.91,44.87,44.87,24161.0,34.195,34.2102,34.1798,34.1798,24161.0
2018-10-22 15:20:00,44.87,44.93,44.87,44.91,24860.0,34.1798,34.2255,34.1798,34.2102,24860.0
2018-10-22 15:25:00,44.92,44.92,44.85,44.91,35140.0,34.2178,34.2178,34.1645,34.2102,35140.0
2018-10-22 15:30:00,44.91,44.94,44.89,44.94,41045.0,34.2102,34.2331,34.195,34.2331,41045.0
2018-10-22 15:35:00,44.94,44.95,44.89,44.9,54573.0,34.2331,34.2407,34.195,34.2026,54573.0
2018-10-22 15:40:00,44.89,44.9,44.85,44.9,39820.0,34.195,34.2026,34.1645,34.2026,39820.0
2018-10-22 15:45:00,44.9,44.93,44.89,44.93,68179.0,34.2026,34.2255,34.195,34.2255,68179.0
2018-10-22 15:50:00,44.93,44.95,44.89,44.95,95827.0,34.2255,34.2407,34.195,34.2407,95827.0
2018-10-22 15:55:00,44.95,45.0,44.94,44.97,220576.0,34.2407,34.2788,34.2331,34.2559,220576.0
2018-10-23 09:30:00,44.96,45.35,44.96,45.21,148555.0,34.2483,34.5454,34.2483,34.4388,148555.0
2018-10-23 09:35:00,45.18,45.34,45.04,45.06,80263.0,34.4159,34.5378,34.3093,34.3245,80263.0
2018-10-23 09:40:00,45.05,45.15,44.99,45.07,70304.0,34.3169,34.393,34.2712,34.3321,70304.0
2018-10-23 09:45:00,45.08,45.08,44.94,45.01,74836.0,34.3397,34.3397,34.2331,34.2864,74836.0
2018-10-23 09:50:00,45.01,45.09,44.97,45.09,39617.0,34.2864,34.3473,34.2559,34.3473,39617.0
2018-10-23 09:55:00,45.08,45.08,44.93,44.94,43977.0,34.3397,34.3397,34.2255,34.2331,43977.0
2018-10-23 10:00:00,44.95,45.1,44.94,45.01,112054.0,34.2407,34.355,34.2331,34.2864,112054.0
2018-10-23 10:05:00,45.02,45.08,44.99,45.08,64482.0,34.294,34.3397,34.2712,34.3397,64482.0
2018-10-23 10:10:00,45.08,45.16,45.03,45.03,61904.0,34.3397,34.4007,34.3016,34.3016,61904.0
2018-10-23 10:15:00,45.04,45.08,45.0,45.03,58018.0,34.3093,34.3397,34.2788,34.3016,58018.0
2018-10-23 10:20:00,45.03,45.12,45.0,45.11,46019.0,34.3016,34.3702,34.2788,34.3626,46019.0
2018-10-23 10:25:00,45.11,45.15,45.09,45.13,37954.0,34.3626,34.393,34.3473,34.3778,37954.0
2018-10-23 10:30:00,45.12,45.12,45.0,45.0,73379.0,34.3702,34.3702,34.2788,34.2788,73379.0
2018-10-23 10:35:00,45.01,45.07,45.0,45.05,36149.0,34.2864,34.3321,34.2788,34.3169,36149.0
2018-10-23 10:40:00,45.06,45.07,45.01,45.04,26829.0,34.3245,34.3321,34.2864,34.3093,26829.0
2018-10-23 10:45:00,45.03,45.08,44.97,44.99,38682.0,34.3016,34.3397,34.2559,34.2712,38682.0
2018-10-23 10:50:00,44.99,45.03,44.96,44.97,45123.0,34.2712,34.3016,34.2483,34.2559,45123.0
2018-10-23 10:55:00,44.98,44.99,44.85,44.86,39475.0,34.2636,34.2712,34.1645,34.1721,39475.0
2018-10-23 11:00:00,44.86,44.87,44.64,44.66,53094.0,34.1721,34.1798,34.0046,34.0198,53094.0
2018-10-23 11:05:00,44.65,44.74,44.61,44.73,33209.0,34.0122,34.0807,33.9817,34.0731,33209.0
2018-10-23 11:10:00,44.73,44.75,44.68,44.72,52529.0,34.0731,34.0883,34.035,34.0655,52529.0
2018-10-23 11:15:00,44.71,44.76,44.7,44.74,31669.0,34.0579,34.096,34.0503,34.0807,31669.0
2018-10-23 11:20:00,44.74,44.75,44.63,44.63,37810.0,34.0807,34.0883,33.9969,33.9969,37810.0
2018-10-23 11:25:00,44.63,44.63,44.55,44.61,57276.0,33.9969,33.9969,33.936,33.9817,57276.0
2018-10-23 11:30:00,44.6,44.63,44.58,44.59,27261.0,33.9741,33.9969,33.9589,33.9665,27261.0
2018-10-23 11:35:00,44.59,44.67,44.59,44.6,28069.0,33.9665,34.0274,33.9665,33.9741,28069.0
2018-10-23 11:40:00,44.59,44.62,44.56,44.6,38231.0,33.9665,33.9893,33.9436,33.9741,38231.0
2018-10-23 11:45:00,44.6,44.65,44.59,44.62,22135.0,33.9741,34.0122,33.9665,33.9893,22135.0
2018-10-23 11:50:00,44.61,44.63,44.59,44.6,18366.0,33.9817,33.9969,33.9665,33.9741,18366.0
2018-10-23 11:55:00,44.6,44.64,44.6,44.63,13733.0,33.9741,34.0046,33.9741,33.9969,13733.0
2018-10-23 12:00:00,44.63,44.7,44.62,44.67,36074.0,33.9969,34.0503,33.9893,34.0274,36074.0
2018-10-23 12:05:00,44.68,44.71,44.67,44.7,31427.0,34.035,34.0579,34.0274,34.0503,31427.0
2018-10-23 12:10:00,44.71,44.75,44.69,44.73,23973.0,34.0579,34.0883,34.0426,34.0731,23973.0
2018-10-23 12:15:00,44.73,44.74,44.71,44.72,18146.0,34.0731,34.0807,34.0579,34.0655,18146.0
2018-10-23 12:20:00,44.71,44.72,44.66,44.68,23993.0,34.0579,34.0655,34.0198,34.035,23993.0
2018-10-23 12:25:00,44.67,44.68,44.65,44.67,23612.0,34.0274,34.035,34.0122,34.0274,23612.0
2018-10-23 12:30:00,44.67,44.7,44.61,44.62,19195.0,34.0274,34.0503,33.9817,33.9893,19195.0
2018-10-23 12:35:00,44.61,44.64,44.57,44.57,22574.0,33.9817,34.0046,33.9512,33.9512,22574.0
2018-10-23 12:40:00,44.57,44.6,44.55,44.56,32279.0,33.9512,33.9741,33.936,33.9436,32279.0
2018-10-23 12:45:00,44.56,44.6,44.55,44.59,17893.0,33.9436,33.9741,33.936,33.9665,17893.0
2018-10-23 12:50:00,44.6,44.63,44.56,44.62,37096.0,33.9741,33.9969,33.9436,33.9893,37096.0
2018-10-23 12:55:00,44.62,44.67,44.62,44.63,19126.0,33.9893,34.0274,33.9893,33.9969,19126.0
2018-10-23 13:00:00,44.62,44.69,44.62,44.69,28453.0,33.9893,34.0426,33.9893,34.0426,28453.0
2018-10-23 13:05:00,44.7,44.74,44.67,44.72,24251.0,34.0503,34.0807,34.0274,34.0655,24251.0
2018-10-23 13:10:00,44.72,44.78,44.71,44.76,20312.0,34.0655,34.1112,34.0579,34.096,20312.0
2018-10-23 13:15:00,44.76,44.79,44.75,44.79,24617.0,34.096,34.1188,34.0883,34.1188,24617.0
2018-10-23 13:20:00,44.79,44.81,44.75,44.81,18551.0,34.1188,34.1341,34.0883,34.1341,18551.0
2018-10-23 13:25:00,44.82,44.83,44.79,44.79,31574.0,34.1417,34.1493,34.1188,34.1188,31574.0
2018-10-23 13:30:00,44.8,44.83,44.77,44.79,50922.0,34.1264,34.1493,34.1036,34.1188,50922.0
2018-10-23 13:35:00,44.78,44.8,44.76,44.8,33618.0,34.1112,34.1264,34.096,34.1264,33618.0
2018-10-23 13:40:00,44.8,44.82,44.78,44.82,25383.0,34.1264,34.1417,34.1112,34.1417,25383.0
2018-10-23 13:45:00,44.82,44.87,44.81,44.86,23476.0,34.1417,34.1798,34.1341,34.1721,23476.0
2018-10-23 13:50:00,44.85,44.85,44.8,44.81,22272.0,34.1645,34.1645,34.1264,34.1341,22272.0
2018-10-23 13:55:00,44.82,44.82,44.78,44.8,26511.0,34.1417,34.1417,34.1112,34.1264,26511.0
2018-10-23 14:00:00,44.8,44.84,44.78,44.8,29481.0,34.1264,34.1569,34.1112,34.1264,29481.0
2018-10-23 14:05:00,44.81,44.86,44.8,44.82,20682.0,34.1341,34.1721,34.1264,34.1417,20682.0
2018-10-23 14:10:00,44.81,44.86,44.81,44.84,21431.0,34.1341,34.1721,34.1341,34.1569,21431.0
2018-10-23 14:15:00,44.84,44.87,44.83,44.87,20299.0,34.1569,34.1798,34.1493,34.1798,20299.0
2018-10-23 14:20:00,44.88,44.92,44.86,44.92,26283.0,34.1874,34.2178,34.1721,34.2178,26283.0
2018-10-23 14:25:00,44.91,44.92,44.85,44.85,26256.0,34.2102,34.2178,34.1645,34.1645,26256.0
2018-10-23 14:30:00,44.85,44.89,44.84,44.86,22102.0,34.1645,34.195,34.1569,34.1721,22102.0
2018-10-23 14:35:00,44.86,44.89,44.85,44.88,22717.0,34.1721,34.195,34.1645,34.1874,22717.0
2018-10-23 14:40:00,44.89,44.92,44.88,44.91,31521.0,34.195,34.2178,34.1874,34.2102,31521.0
2018-10-23 14:45:00,44.92,44.92,44.88,44.89,13766.0,34.2178,34.2178,34.1874,34.195,13766.0
2018-10-23 14:50:00,44.89,44.94,44.87,44.87,23794.0,34.195,34.2331,34.1798,34.1798,23794.0
2018-10-23 14:55:00,44.87,44.88,44.81,44.83,32701.0,34.1798,34.1874,34.1341,34.1493,32701.0
2018-10-23 15:00:00,44.83,44.89,44.82,44.88,58155.0,34.1493,34.195,34.1417,34.1874,58155.0
2018-10-23 15:05:00,44.87,44.9,44.87,44.88,38328.0,34.1798,34.2026,34.1798,34.1874,38328.0
2018-10-23 15:10:00,44.88,44.91,44.85,44.9,42325.0,34.1874,34.2102,34.1645,34.2026,42325.0
2018-10-23 15:15:00,44.9,44.92,44.82,44.83,44470.0,34.2026,34.2178,34.1417,34.1493,44470.0
2018-10-23 15:20:00,44.82,44.87,44.82,44.86,49986.0,34.1417,34.1798,34.1417,34.1721,49986.0
2018-10-23 15:25:00,44.85,44.87,44.82,44.83,48562.0,34.1645,34.1798,34.1417,34.1493,48562.0
2018-10-23 15:30:00,44.83,44.85,44.81,44.84,61570.0,34.1493,34.1645,34.1341,34.1569,61570.0
2018-10-23 15:35:00,44.84,44.87,44.81,44.81,51959.0,34.1569,34.1798,34.1341,34.1341,51959.0
2018-10-23 15:40:00,44.82,44.83,44.75,44.77,69961.0,34.1417,34.1493,34.0883,34.1036,69961.0
2018-10-23 15:45:00,44.76,44.81,44.74,44.79,110377.0,34.096,34.1341,34.0807,34.1188,110377.0
2018-10-23 15:50:00,44.79,44.8,44.75,44.77,128709.0,34.1188,34.1264,34.0883,34.1036,128709.0
2018-10-23 15:55:00,44.77,44.78,44.69,44.72,448506.0,34.1036,34.1112,34.0426,34.0655,448506.0
2018-10-24 09:30:00,44.92,44.92,44.63,44.87,137886.0,34.2178,34.2178,33.9969,34.1798,137886.0
2018-10-24 09:35:00,44.88,44.92,44.8,44.89,53034.0,34.1874,34.2178,34.1264,34.195,53034.0
2018-10-24 09:40:00,44.9,44.9,44.77,44.8,27484.0,34.2026,34.2026,34.1036,34.1264,27484.0
2018-10-24 09:45:00,44.8,44.9,44.79,44.82,22919.0,34.1264,34.2026,34.1188,34.1417,22919.0
2018-10-24 09:50:00,44.81,44.89,44.78,44.87,24817.0,34.1341,34.195,34.1112,34.1798,24817.0
2018-10-24 09:55:00,44.86,44.96,44.84,44.96,26946.0,34.1721,34.2483,34.1569,34.2483,26946.0
2018-10-24 10:00:00,44.96,45.07,44.95,45.06,51970.0,34.2483,34.3321,34.2407,34.3245,51970.0
2018-10-24 10:05:00,45.06,45.07,44.92,44.95,58488.0,34.3245,34.3321,34.2178,34.2407,58488.0
2018-10-24 10:10:00,44.94,45.07,44.93,45.06,38481.0,34.2331,34.3321,34.2255,34.3245,38481.0
2018-10-24 10:15:00,45.05,45.16,45.03,45.13,54364.0,34.3169,34.4007,34.3016,34.3778,54364.0
2018-10-24 10:20:00,45.13,45.26,45.13,45.2,59815.0,34.3778,34.4768,34.3778,34.4311,59815.0
2018-10-24 10:25:00,45.21,45.22,45.15,45.2,42255.0,34.4388,34.4464,34.393,34.4311,42255.0
2018-10-24 10:30:00,45.19,45.34,45.18,45.33,41571.0,34.4235,34.5378,34.4159,34.5302,41571.0
2018-10-24 10:35:00,45.33,45.33,45.26,45.32,63695.0,34.5302,34.5302,34.4768,34.5225,63695.0
2018-10-24 10:40:00,45.32,45.4,45.29,45.3,227909.0,34.5225,34.5835,34.4997,34.5073,227909.0
2018-10-24 10:45:00,45.3,45.31,45.21,45.25,65197.0,34.5073,34.5149,34.4388,34.4692,65197.0
2018-10-24 10:50:00,45.26,45.35,45.25,45.33,40609.0,34.4768,34.5454,34.4692,34.5302,40609.0
2018-10-24 10:55:00,45.32,45.38,45.28,45.32,31548.0,34.5225,34.5683,34.4921,34.5225,31548.0
2018-10-24 11:00:00,45.32,45.33,45.2,45.24,65390.0,34.5225,34.5302,34.4311,34.4616,65390.0
2018-10-24 11:05:00,45.24,45.29,45.21,45.27,65785.0,34.4616,34.4997,34.4388,34.4845,65785.0
2018-10-24 11:10:00,45.27,45.45,45.26,45.45,155987.0,34.4845,34.6216,34.4768,34.6216,155987.0
2018-10-24 11:15:00,45.45,45.5,45.43,45.48,85598.0,34.6216,34.6597,34.6063,34.6444,85598.0
2018-10-24 11:20:00,45.47,45.49,45.42,45.47,75675.0,34.6368,34.652,34.5987,34.6368,75675.0
2018-10-24 11:25:00,45.47,45.53,45.45,45.52,96630.0,34.6368,34.6825,34.6216,34.6749,96630.0
2018-10-24 11:30:00,45.52,45.59,45.51,45.56,142035.0,34.6749,34.7282,34.6673,34.7054,142035.0
2018-10-24 11:35:00,45.56,45.63,45.55,45.62,44357.0,34.7054,34.7587,34.6977,34.7511,44357.0
2018-10-24 11:40:00,45.63,45.64,45.54,45.55,50186.0,34.7587,34.7663,34.6901,34.6977,50186.0
2018-10-24 11:45:00,45.55,45.63,45.53,45.62,66250.0,34.6977,34.7587,34.6825,34.7511,66250.0
2018-10-24 11:50:00,45.62,45.67,45.59,45.62,101330.0,34.7511,34.7892,34.7282,34.7511,101330.0
2018-10-24 11:55:00,45.62,45.66,45.59,45.65,96599.0,34.7511,34.7815,34.7282,34.7739,96599.0
2018-10-24 12:00:00,45.65,45.66,45.58,45.65,42245.0,34.7739,34.7815,34.7206,34.7739,42245.0
2018-10-24 12:05:00,45.64,45.72,45.63,45.72,65437.0,34.7663,34.8272,34.7587,34.8272,65437.0
2018-10-24 12:10:00,45.73,45.82,45.7,45.82,199452.0,34.8349,34.9034,34.812,34.9034,199452.0
2018-10-24 12:15:00,45.81,45.85,45.77,45.81,62509.0,34.8958,34.9263,34.8653,34.8958,62509.0
2018-10-24 12:20:00,45.81,45.89,45.8,45.89,90315.0,34.8958,34.9567,34.8882,34.9567,90315.0
2018-10-24 12:25:00,45.9,45.93,45.86,45.93,53849.0,34.9644,34.9872,34.9339,34.9872,53849.0
2018-10-24 12:30:00,45.93,45.95,45.92,45.94,49174.0,34.9872,35.0024,34.9796,34.9948,49174.0
2018-10-24 12:35:00,45.94,45.94,45.9,45.9,51569.0,34.9948,34.9948,34.9644,34.9644,51569.0
2018-10-24 12:40:00,45.89,45.9,45.83,45.89,60349.0,34.9567,34.9644,34.911,34.9567,60349.0
2018-10-24 12:45:00,45.9,45.93,45.88,45.88,28784.0,34.9644,34.9872,34.9491,34.9491,28784.0
2018-10-24 12:50:00,45.88,45.89,45.85,45.87,43286.0,34.9491,34.9567,34.9263,34.9415,43286.0
2018-10-24 12:55:00,45.87,45.9,45.86,45.87,33356.0,34.9415,34.9644,34.9339,34.9415,33356.0
2018-10-24 13:00:00,45.87,45.88,45.76,45.76,59468.0,34.9415,34.9491,34.8577,34.8577,59468.0
2018-10-24 13:05:00,45.76,45.77,45.73,45.74,29446.0,34.8577,34.8653,34.8349,34.8425,29446.0
2018-10-24 13:10:00,45.74,45.84,45.74,45.81,35071.0,34.8425,34.9187,34.8425,34.8958,35071.0
2018-10-24 13:15:00,45.82,45.83,45.75,45.8,46373.0,34.9034,34.911,34.8501,34.8882,46373.0
2018-10-24 13:20:00,45.8,45.85,45.79,45.85,31942.0,34.8882,34.9263,34.8806,34.9263,31942.0
2018-10-24 13:25:00,45.84,45.84,45.8,45.8,33709.0,34.9187,34.9187,34.8882,34.8882,33709.0
2018-10-24 13:30:00,45.81,45.85,45.78,45.8,66736.0,34.8958,34.9263,34.873,34.8882,66736.0
2018-10-24 13:35:00,45.8,45.82,45.75,45.75,87690.0,34.8882,34.9034,34.8501,34.8501,87690.0
2018-10-24 13:40:00,45.75,45.89,45.74,45.89,47408.0,34.8501,34.9567,34.8425,34.9567,47408.0
2018-10-24 13:45:00,45.89,45.95,45.87,45.91,50463.0,34.9567,35.0024,34.9415,34.972,50463.0
2018-10-24 13:50:00,45.91,45.98,45.88,45.98,46397.0,34.972,35.0253,34.9491,35.0253,46397.0
2018-10-24 13:55:00,45.99,45.99,45.91,45.96,31140.0,35.0329,35.0329,34.972,35.0101,31140.0
2018-10-24 14:00:00,45.96,45.98,45.93,45.97,31813.0,35.0101,35.0253,34.9872,35.0177,31813.0
2018-10-24 14:05:00,45.95,45.96,45.92,45.93,56140.0,35.0024,35.0101,34.9796,34.9872,56140.0
2018-10-24 14:10:00,45.93,45.99,45.93,45.98,61624.0,34.9872,35.0329,34.9872,35.0253,61624.0
2018-10-24 14:15:00,45.98,46.0,45.98,45.98,61439.0,35.0253,35.0405,35.0253,35.0253,61439.0
2018-10-24 14:20:00,45.99,46.1,45.98,46.05,149621.0,35.0329,35.1167,35.0253,35.0786,149621.0
2018-10-24 14:25:00,46.05,46.13,46.0,46.11,76373.0,35.0786,35.1396,35.0405,35.1243,76373.0
2018-10-24 14:30:00,46.1,46.16,46.07,46.12,42583.0,35.1167,35.1624,35.0939,35.1319,42583.0
2018-10-24 14:35:00,46.13,46.16,46.1,46.12,67148.0,35.1396,35.1624,35.1167,35.1319,67148.0
2018-10-24 14:40:00,46.12,46.13,46.09,46.1,38770.0,35.1319,35.1396,35.1091,35.1167,38770.0
2018-10-24 14:45:00,46.09,46.09,46.0,46.0,36626.0,35.1091,35.1091,35.0405,35.0405,36626.0
2018-10-24 14:50:00,46.0,46.03,45.98,46.01,65691.0,35.0405,35.0634,35.0253,35.0482,65691.0
2018-10-24 14:55:00,46.01,46.08,46.0,46.04,68771.0,35.0482,35.1015,35.0405,35.071,68771.0
2018-10-24 15:00:00,46.04,46.04,45.95,45.95,82685.0,35.071,35.071,35.0024,35.0024,82685.0
2018-10-24 15:05:00,45.96,46.0,45.93,45.95,111158.0,35.0101,35.0405,34.9872,35.0024,111158.0
2018-10-24 15:10:00,45.95,46.08,45.93,46.07,65085.0,35.0024,35.1015,34.9872,35.0939,65085.0
2018-10-24 15:15:00,46.06,46.13,46.04,46.09,81663.0,35.0862,35.1396,35.071,35.1091,81663.0
2018-10-24 15:20:00,46.09,46.1,46.02,46.03,53982.0,35.1091,35.1167,35.0558,35.0634,53982.0
2018-10-24 15:25:00,46.02,46.1,46.02,46.09,46538.0,35.0558,35.1167,35.0558,35.1091,46538.0
2018-10-24 15:30:00,46.09,46.13,46.01,46.04,100498.0,35.1091,35.1396,35.0482,35.071,100498.0
2018-10-24 15:35:00,46.04,46.15,46.03,46.14,100949.0,35.071,35.1548,35.0634,35.1472,100949.0
2018-10-24 15:40:00,46.14,46.24,46.11,46.22,142662.0,35.1472,35.2234,35.1243,35.2081,142662.0
2018-10-24 15:45:00,46.21,46.26,46.19,46.22,272378.0,35.2005,35.2386,35.1853,35.2081,272378.0
2018-10-24 15:50:00,46.23,46.25,46.08,46.12,446964.0,35.2157,35.231,35.1015,35.1319,446964.0
2018-10-24 15:55:00,46.12,46.12,46.0,46.04,403593.0,35.1319,35.1319,35.0405,35.071,403593.0
2018-10-25 09:30:00,45.82,45.82,45.27,45.37,191921.0,34.9034,34.9034,34.4845,34.5606,191921.0
2018-10-25 09:35:00,45.36,45.44,45.24,45.4,102463.0,34.553,34.614,34.4616,34.5835,102463.0
2018-10-25 09:40:00,45.4,45.56,45.34,45.42,160842.0,34.5835,34.7054,34.5378,34.5987,160842.0
2018-10-25 09:45:00,45.42,45.57,45.42,45.43,89896.0,34.5987,34.713,34.5987,34.6063,89896.0
2018-10-25 09:50:00,45.42,45.42,45.29,45.41,96526.0,34.5987,34.5987,34.4997,34.5911,96526.0
2018-10-25 09:55:00,45.41,45.48,45.31,45.35,105388.0,34.5911,34.6444,34.5149,34.5454,105388.0
2018-10-25 10:00:00,45.35,45.37,45.22,45.25,78583.0,34.5454,34.5606,34.4464,34.4692,78583.0
2018-10-25 10:05:00,45.26,45.29,45.21,45.22,60588.0,34.4768,34.4997,34.4388,34.4464,60588.0
2018-10-25 10:10:00,45.22,45.4,45.2,45.33,127250.0,34.4464,34.5835,34.4311,34.5302,127250.0
2018-10-25 10:15:00,45.34,45.58,45.3,45.54,118389.0,34.5378,34.7206,34.5073,34.6901,118389.0
2018-10-25 10:20:00,45.55,45.61,45.49,45.58,54770.0,34.6977,34.7435,34.652,34.7206,54770.0
2018-10-25 10:25:00,45.58,45.6,45.5,45.57,118612.0,34.7206,34.7358,34.6597,34.713,118612.0
2018-10-25 10:30:00,45.58,45.59,45.49,45.55,55435.0,34.7206,34.7282,34.652,34.6977,55435.0
2018-10-25 10:35:00,45.56,45.61,45.53,45.54,70744.0,34.7054,34.7435,34.6825,34.6901,70744.0
2018-10-25 10:40:00,45.54,45.54,45.43,45.45,72522.0,34.6901,34.6901,34.6063,34.6216,72522.0
2018-10-25 10:45:00,45.45,45.5,45.35,45.36,45533.0,34.6216,34.6597,34.5454,34.553,45533.0
2018-10-25 10:50:00,45.37,45.4,45.31,45.37,38305.0,34.5606,34.5835,34.5149,34.5606,38305.0
2018-10-25 10:55:00,45.36,45.37,45.29,45.31,36325.0,34.553,34.5606,34.4997,34.5149,36325.0
2018-10-25 11:00:00,45.3,45.39,45.25,45.29,56369.0,34.5073,34.5759,34.4692,34.4997,56369.0
2018-10-25 11:05:00,45.3,45.36,45.27,45.29,38689.0,34.5073,34.553,34.4845,34.4997,38689.0
2018-10-25 11:10:00,45.28,45.3,45.25,45.27,56372.0,34.4921,34.5073,34.4692,34.4845,56372.0
2018-10-25 11:15:00,45.26,45.46,45.26,45.43,158355.0,34.4768,34.6292,34.4768,34.6063,158355.0
2018-10-25 11:20:00,45.44,45.54,45.43,45.44,49599.0,34.614,34.6901,34.6063,34.614,49599.0
2018-10-25 11:25:00,45.43,45.5,45.42,45.45,32593.0,34.6063,34.6597,34.5987,34.6216,32593.0
2018-10-25 11:30:00,45.46,45.47,45.35,45.35,32756.0,34.6292,34.6368,34.5454,34.5454,32756.0
2018-10-25 11:35:00,45.34,45.37,45.29,45.3,34914.0,34.5378,34.5606,34.4997,34.5073,34914.0
2018-10-25 11:40:00,45.3,45.34,45.28,45.29,27724.0,34.5073,34.5378,34.4921,34.4997,27724.0
2018-10-25 11:45:00,45.29,45.37,45.28,45.36,39870.0,34.4997,34.5606,34.4921,34.553,39870.0
2018-10-25 11:50:00,45.37,45.38,45.29,45.34,34655.0,34.5606,34.5683,34.4997,34.5378,34655.0
2018-10-25 11:55:00,45.33,45.35,45.29,45.3,24688.0,34.5302,34.5454,34.4997,34.5073,24688.0
2018-10-25 12:00:00,45.31,45.32,45.29,45.32,29684.0,34.5149,34.5225,34.4997,34.5225,29684.0
2018-10-25 12:05:00,45.33,45.36,45.29,45.3,25126.0,34.5302,34.553,34.4997,34.5073,25126.0
2018-10-25 12:10:00,45.29,45.34,45.29,45.33,15719.0,34.4997,34.5378,34.4997,34.5302,15719.0
2018-10-25 12:15:00,45.34,45.36,45.32,45.35,21043.0,34.5378,34.553,34.5225,34.5454,21043.0
2018-10-25 12:20:00,45.34,45.39,45.33,45.35,19639.0,34.5378,34.5759,34.5302,34.5454,19639.0
2018-10-25 12:25:00,45.35,45.39,45.31,45.38,29548.0,34.5454,34.5759,34.5149,34.5683,29548.0
2018-10-25 12:30:00,45.38,45.44,45.36,45.38,29767.0,34.5683,34.614,34.553,34.5683,29767.0
2018-10-25 12:35:00,45.39,45.43,45.38,45.43,18762.0,34.5759,34.6063,34.5683,34.6063,18762.0
2018-10-25 12:40:00,45.43,45.44,45.39,45.39,28605.0,34.6063,34.614,34.5759,34.5759,28605.0
2018-10-25 12:45:00,45.4,45.41,45.32,45.35,23217.0,34.5835,34.5911,34.5225,34.5454,23217.0
2018-10-25 12:50:00,45.36,45.37,45.31,45.33,52561.0,34.553,34.5606,34.5149,34.5302,52561.0
2018-10-25 12:55:00,45.33,45.4,45.32,45.39,13955.0,34.5302,34.5835,34.5225,34.5759,13955.0
2018-10-25 13:00:00,45.39,45.41,45.36,45.38,21251.0,34.5759,34.5911,34.553,34.5683,21251.0
2018-10-25 13:05:00,45.37,45.4,45.35,45.38,26914.0,34.5606,34.5835,34.5454,34.5683,26914.0
2018-10-25 13:10:00,45.39,45.4,45.33,45.34,31138.0,34.5759,34.5835,34.5302,34.5378,31138.0
2018-10-25 13:15:00,45.34,45.35,45.3,45.3,21774.0,34.5378,34.5454,34.5073,34.5073,21774.0
2018-10-25 13:20:00,45.3,45.31,45.24,45.29,36695.0,34.5073,34.5149,34.4616,34.4997,36695.0
2018-10-25 13:25:00,45.29,45.33,45.27,45.27,30831.0,34.4997,34.5302,34.4845,34.4845,30831.0
2018-10-25 13:30:00,45.27,45.3,45.24,45.26,38217.0,34.4845,34.5073,34.4616,34.4768,38217.0
2018-10-25 13:35:00,45.26,45.27,45.19,45.21,47388.0,34.4768,34.4845,34.4235,34.4388,47388.0
2018-10-25 13:40:00,45.2,45.21,45.14,45.21,33186.0,34.4311,34.4388,34.3854,34.4388,33186.0
2018-10-25 13:45:00,45.2,45.23,45.19,45.2,33793.0,34.4311,34.454,34.4235,34.4311,33793.0
2018-10-25 13:50:00,45.2,45.2,45.04,45.07,32917.0,34.4311,34.4311,34.3093,34.3321,32917.0
2018-10-25 13:55:00,45.06,45.11,45.04,45.07,30961.0,34.3245,34.3626,34.3093,34.3321,30961.0
2018-10-25 14:00:00,45.08,45.13,45.07,45.11,43236.0,34.3397,34.3778,34.3321,34.3626,43236.0
2018-10-25 14:05:00,45.11,45.17,45.09,45.1,31026.0,34.3626,34.4083,34.3473,34.355,31026.0
2018-10-25 14:10:00,45.1,45.21,45.09,45.16,41267.0,34.355,34.4388,34.3473,34.4007,41267.0
2018-10-25 14:15:00,45.16,45.22,45.14,45.22,25081.0,34.4007,34.4464,34.3854,34.4464,25081.0
2018-10-25 14:20:00,45.22,45.22,45.15,45.2,32639.0,34.4464,34.4464,34.393,34.4311,32639.0
2018-10-25 14:25:00,45.2,45.22,45.18,45.19,46596.0,34.4311,34.4464,34.4159,34.4235,46596.0
2018-10-25 14:30:00,45.19,45.23,45.16,45.19,60240.0,34.4235,34.454,34.4007,34.4235,60240.0
2018-10-25 14:35:00,45.2,45.26,45.18,45.25,111181.0,34.4311,34.4768,34.4159,34.4692,111181.0
2018-10-25 14:40:00,45.25,45.26,45.2,45.24,29852.0,34.4692,34.4768,34.4311,34.4616,29852.0
2018-10-25 14:45:00,45.24,45.3,45.22,45.29,27826.0,34.4616,34.5073,34.4464,34.4997,27826.0
2018-10-25 14:50:00,45.29,45.29,45.21,45.21,24414.0,34.4997,34.4997,34.4388,34.4388,24414.0
2018-10-25 14:55:00,45.22,45.26,45.19,45.22,32730.0,34.4464,34.4768,34.4235,34.4464,32730.0
2018-10-25 15:00:00,45.22,45.24,45.19,45.23,35849.0,34.4464,34.4616,34.4235,34.454,35849.0
2018-10-25 15:05:00,45.23,45.24,45.19,45.21,28681.0,34.454,34.4616,34.4235,34.4388,28681.0
2018-10-25 15:10:00,45.21,45.24,45.2,45.23,23322.0,34.4388,34.4616,34.4311,34.454,23322.0
2018-10-25 15:15:00,45.22,45.26,45.21,45.24,30305.0,34.4464,34.4768,34.4388,34.4616,30305.0
2018-10-25 15:20:00,45.23,45.25,45.21,45.24,48810.0,34.454,34.4692,34.4388,34.4616,48810.0
2018-10-25 15:25:00,45.23,45.24,45.2,45.21,54744.0,34.454,34.4616,34.4311,34.4388,54744.0
2018-10-25 15:30:00,45.22,45.24,45.15,45.16,70863.0,34.4464,34.4616,34.393,34.4007,70863.0
2018-10-25 15:35:00,45.17,45.22,45.14,45.18,72147.0,34.4083,34.4464,34.3854,34.4159,72147.0
2018-10-25 15:40:00,45.18,45.26,45.17,45.23,79168.0,34.4159,34.4768,34.4083,34.454,79168.0
2018-10-25 15:45:00,45.23,45.24,45.17,45.19,116798.0,34.454,34.4616,34.4083,34.4235,116798.0
2018-10-25 15:50:00,45.18,45.19,45.09,45.17,145838.0,34.4159,34.4235,34.3473,34.4083,145838.0
2018-10-25 15:55:00,45.18,45.28,45.13,45.28,336548.0,34.4159,34.4921,34.3778,34.4921,336548.0
2018-10-26 09:30:00,45.48,45.69,45.44,45.47,178942.0,34.6444,34.8044,34.614,34.6368,178942.0
2018-10-26 09:35:00,45.48,45.57,45.31,45.38,100467.0,34.6444,34.713,34.5149,34.5683,100467.0
2018-10-26 09:40:00,45.38,45.4,45.23,45.26,74530.0,34.5683,34.5835,34.454,34.4768,74530.0
2018-10-26 09:45:00,45.25,45.28,45.14,45.17,77242.0,34.4692,34.4921,34.3854,34.4083,77242.0
2018-10-26 09:50:00,45.16,45.21,45.12,45.14,51882.0,34.4007,34.4388,34.3702,34.3854,51882.0
2018-10-26 09:55:00,45.15,45.21,45.11,45.21,59884.0,34.393,34.4388,34.3626,34.4388,59884.0
2018-10-26 10:00:00,45.23,45.24,45.1,45.13,104175.0,34.454,34.4616,34.355,34.3778,104175.0
2018-10-26 10:05:00,45.13,45.13,44.98,45.05,101237.0,34.3778,34.3778,34.2636,34.3169,101237.0
2018-10-26 10:10:00,45.05,45.18,45.02,45.17,79230.0,34.3169,34.4159,34.294,34.4083,79230.0
2018-10-26 10:15:00,45.17,45.31,45.14,45.25,88453.0,34.4083,34.5149,34.3854,34.4692,88453.0
2018-10-26 10:20:00,45.25,45.37,45.21,45.34,98730.0,34.4692,34.5606,34.4388,34.5378,98730.0
2018-10-26 10:25:00,45.35,45.42,45.31,45.39,97367.0,34.5454,34.5987,34.5149,34.5759,97367.0
2018-10-26 10:30:00,45.38,45.38,45.22,45.22,60795.0,34.5683,34.5683,34.4464,34.4464,60795.0
2018-10-26 10:35:00,45.22,45.25,45.16,45.2,42503.0,34.4464,34.4692,34.4007,34.4311,42503.0
2018-10-26 10:40:00,45.2,45.27,45.09,45.1,46606.0,34.4311,34.4845,34.3473,34.355,46606.0
2018-10-26 10:45:00,45.1,45.16,45.07,45.16,402697.0,34.355,34.4007,34.3321,34.4007,402697.0
2018-10-26 10:50:00,45.16,45.24,45.14,45.21,47256.0,34.4007,34.4616,34.3854,34.4388,47256.0
2018-10-26 10:55:00,45.21,45.21,45.06,45.07,53916.0,34.4388,34.4388,34.3245,34.3321,53916.0
2018-10-26 11:00:00,45.07,45.21,45.06,45.17,68195.0,34.3321,34.4388,34.3245,34.4083,68195.0
2018-10-26 11:05:00,45.17,45.22,45.14,45.18,45630.0,34.4083,34.4464,34.3854,34.4159,45630.0
2018-10-26 11:10:00,45.18,45.18,45.07,45.16,68927.0,34.4159,34.4159,34.3321,34.4007,68927.0
2018-10-26 11:15:00,45.15,45.18,45.04,45.05,68959.0,34.393,34.4159,34.3093,34.3169,68959.0
2018-10-26 11:20:00,45.05,45.06,44.94,44.98,69113.0,34.3169,34.3245,34.2331,34.2636,69113.0
2018-10-26 11:25:00,44.98,45.04,44.91,45.04,78827.0,34.2636,34.3093,34.2102,34.3093,78827.0
2018-10-26 11:30:00,45.04,45.14,45.04,45.1,66565.0,34.3093,34.3854,34.3093,34.355,66565.0
2018-10-26 11:35:00,45.11,45.2,45.06,45.11,65243.0,34.3626,34.4311,34.3245,34.3626,65243.0
2018-10-26 11:40:00,45.12,45.14,45.02,45.04,31799.0,34.3702,34.3854,34.294,34.3093,31799.0
2018-10-26 11:45:00,45.04,45.07,44.95,44.95,43469.0,34.3093,34.3321,34.2407,34.2407,43469.0
2018-10-26 11:50:00,44.96,45.11,44.95,45.04,80820.0,34.2483,34.3626,34.2407,34.3093,80820.0
2018-10-26 11:55:00,45.04,45.04,44.93,44.93,33103.0,34.3093,34.3093,34.2255,34.2255,33103.0
2018-10-26 12:00:00,44.93,44.99,44.91,44.97,39742.0,34.2255,34.2712,34.2102,34.2559,39742.0
2018-10-26 12:05:00,44.96,45.07,44.95,45.03,56027.0,34.2483,34.3321,34.2407,34.3016,56027.0
2018-10-26 12:10:00,45.03,45.08,44.95,44.97,33087.0,34.3016,34.3397,34.2407,34.2559,33087.0
2018-10-26 12:15:00,44.97,45.0,44.93,44.97,27524.0,34.2559,34.2788,34.2255,34.2559,27524.0
2018-10-26 12:20:00,44.97,45.06,44.97,45.01,54854.0,34.2559,34.3245,34.2559,34.2864,54854.0
2018-10-26 12:25:00,45.01,45.04,44.97,45.01,29979.0,34.2864,34.3093,34.2559,34.2864,29979.0
2018-10-26 12:30:00,45.0,45.09,44.97,45.03,59250.0,34.2788,34.3473,34.2559,34.3016,59250.0
2018-10-26 12:35:00,45.03,45.05,44.97,45.0,41619.0,34.3016,34.3169,34.2559,34.2788,41619.0
2018-10-26 12:40:00,45.0,45.09,44.99,45.08,44477.0,34.2788,34.3473,34.2712,34.3397,44477.0
2018-10-26 12:45:00,45.07,45.07,45.0,45.01,33188.0,34.3321,34.3321,34.2788,34.2864,33188.0
2018-10-26 12:50:00,45.0,45.01,44.94,44.97,32737.0,34.2788,34.2864,34.2331,34.2559,32737.0
2018-10-26 12:55:00,44.97,44.98,44.91,44.98,33274.0,34.2559,34.2636,34.2102,34.2636,33274.0
2018-10-26 13:00:00,44.98,45.07,44.97,45.05,53418.0,34.2636,34.3321,34.2559,34.3169,53418.0
2018-10-26 13:05:00,45.05,45.07,44.98,44.98,33547.0,34.3169,34.3321,34.2636,34.2636,33547.0
2018-10-26 13:10:00,44.98,45.01,44.9,44.92,42506.0,34.2636,34.2864,34.2026,34.2178,42506.0
2018-10-26 13:15:00,44.93,44.94,44.87,44.94,33028.0,34.2255,34.2331,34.1798,34.2331,33028.0
2018-10-26 13:20:00,44.94,45.01,44.93,45.01,33253.0,34.2331,34.2864,34.2255,34.2864,33253.0
2018-10-26 13:25:00,45.01,45.03,44.96,45.01,22743.0,34.2864,34.3016,34.2483,34.2864,22743.0
2018-10-26 13:30:00,45.01,45.04,44.95,44.99,35546.0,34.2864,34.3093,34.2407,34.2712,35546.0
2018-10-26 13:35:00,44.99,45.01,44.94,44.95,29484.0,34.2712,34.2864,34.2331,34.2407,29484.0
2018-10-26 13:40:00,44.96,45.02,44.96,44.98,34465.0,34.2483,34.294,34.2483,34.2636,34465.0
2018-10-26 13:45:00,44.98,45.02,44.97,45.0,35195.0,34.2636,34.294,34.2559,34.2788,35195.0
2018-10-26 13:50:00,44.99,45.06,44.97,45.05,33080.0,34.2712,34.3245,34.2559,34.3169,33080.0
2018-10-26 13:55:00,45.05,45.12,45.03,45.11,40859.0,34.3169,34.3702,34.3016,34.3626,40859.0
2018-10-26 14:00:00,45.11,45.13,45.01,45.04,34327.0,34.3626,34.3778,34.2864,34.3093,34327.0
2018-10-26 14:05:00,45.03,45.05,44.99,45.0,32875.0,34.3016,34.3169,34.2712,34.2788,32875.0
2018-10-26 14:10:00,45.0,45.01,44.94,44.97,31258.0,34.2788,34.2864,34.2331,34.2559,31258.0
2018-10-26 14:15:00,44.98,44.99,44.93,44.95,44735.0,34.2636,34.2712,34.2255,34.2407,44735.0
2018-10-26 14:20:00,44.96,44.98,44.9,44.94,43949.0,34.2483,34.2636,34.2026,34.2331,43949.0
2018-10-26 14:25:00,44.95,45.01,44.95,44.97,48401.0,34.2407,34.2864,34.2407,34.2559,48401.0
2018-10-26 14:30:00,44.97,45.01,44.93,44.94,47743.0,34.2559,34.2864,34.2255,34.2331,47743.0
2018-10-26 14:35:00,44.93,44.97,44.89,44.95,65075.0,34.2255,34.2559,34.195,34.2407,65075.0
2018-10-26 14:40:00,44.95,44.98,44.89,44.92,53248.0,34.2407,34.2636,34.195,34.2178,53248.0
2018-10-26 14:45:00,44.92,44.93,44.87,44.89,37323.0,34.2178,34.2255,34.1798,34.195,37323.0
2018-10-26 14:50:00,44.89,44.9,44.8,44.8,32431.0,34.195,34.2026,34.1264,34.1264,32431.0
2018-10-26 14:55:00,44.8,44.8,44.63,44.66,60229.0,34.1264,34.1264,33.9969,34.0198,60229.0
2018-10-26 15:00:00,44.66,44.68,44.51,44.59,95596.0,34.0198,34.035,33.9055,33.9665,95596.0
2018-10-26 15:05:00,44.59,44.64,44.52,44.64,64553.0,33.9665,34.0046,33.9131,34.0046,64553.0
2018-10-26 15:10:00,44.64,44.7,44.59,44.67,88223.0,34.0046,34.0503,33.9665,34.0274,88223.0
2018-10-26 15:15:00,44.67,44.79,44.66,44.79,51275.0,34.0274,34.1188,34.0198,34.1188,51275.0
2018-10-26 15:20:00,44.78,44.94,44.77,44.94,96910.0,34.1112,34.2331,34.1036,34.2331,96910.0
2018-10-26 15:25:00,44.94,44.94,44.86,44.91,66284.0,34.2331,34.2331,34.1721,34.2102,66284.0
2018-10-26 15:30:00,44.9,44.9,44.74,44.77,101588.0,34.2026,34.2026,34.0807,34.1036,101588.0
2018-10-26 15:35:00,44.77,44.88,44.74,44.8,111410.0,34.1036,34.1874,34.0807,34.1264,111410.0
2018-10-26 15:40:00,44.8,44.85,44.75,44.82,131967.0,34.1264,34.1645,34.0883,34.1417,131967.0
2018-10-26 15:45:00,44.82,45.06,44.81,45.05,253189.0,34.1417,34.3245,34.1341,34.3169,253189.0
2018-10-26 15:50:00,45.05,45.13,44.94,44.96,223380.0,34.3169,34.3778,34.2331,34.2483,223380.0
2018-10-26 15:55:00,44.96,44.97,44.81,44.87,454068.0,34.2483,34.2559,34.1341,34.1798,454068.0
2018-10-29 09:30:00,45.04,45.19,44.97,45.17,79941.0,34.3093,34.4235,34.2559,34.4083,79941.0
2018-10-29 09:35:00,45.18,45.33,45.14,45.33,76108.0,34.4159,34.5302,34.3854,34.5302,76108.0
2018-10-29 09:40:00,45.32,45.47,45.32,45.42,176403.0,34.5225,34.6368,34.5225,34.5987,176403.0
2018-10-29 09:45:00,45.42,45.52,45.38,45.47,70971.0,34.5987,34.6749,34.5683,34.6368,70971.0
2018-10-29 09:50:00,45.47,45.48,45.35,45.39,70565.0,34.6368,34.6444,34.5454,34.5759,70565.0
2018-10-29 09:55:00,45.39,45.44,45.35,45.36,54781.0,34.5759,34.614,34.5454,34.553,54781.0
2018-10-29 10:00:00,45.36,45.45,45.34,45.39,41427.0,34.553,34.6216,34.5378,34.5759,41427.0
2018-10-29 10:05:00,45.39,45.49,45.38,45.48,114715.0,34.5759,34.652,34.5683,34.6444,114715.0
2018-10-29 10:10:00,45.49,45.5,45.45,45.49,53629.0,34.652,34.6597,34.6216,34.652,53629.0
2018-10-29 10:15:00,45.48,45.48,45.34,45.45,46990.0,34.6444,34.6444,34.5378,34.6216,46990.0
2018-10-29 10:20:00,45.45,45.46,45.35,45.41,70795.0,34.6216,34.6292,34.5454,34.5911,70795.0
2018-10-29 10:25:00,45.41,45.43,45.36,45.37,42338.0,34.5911,34.6063,34.553,34.5606,42338.0
2018-10-29 10:30:00,45.37,45.39,45.3,45.33,43595.0,34.5606,34.5759,34.5073,34.5302,43595.0
2018-10-29 10:35:00,45.34,45.38,45.29,45.38,36214.0,34.5378,34.5683,34.4997,34.5683,36214.0
2018-10-29 10:40:00,45.37,45.38,45.23,45.25,32593.0,34.5606,34.5683,34.454,34.4692,32593.0
2018-10-29 10:45:00,45.25,45.26,45.16,45.19,30246.0,34.4692,34.4768,34.4007,34.4235,30246.0
2018-10-29 10:50:00,45.2,45.22,45.16,45.22,37967.0,34.4311,34.4464,34.4007,34.4464,37967.0
2018-10-29 10:55:00,45.21,45.28,45.19,45.26,31908.0,34.4388,34.4921,34.4235,34.4768,31908.0
2018-10-29 11:00:00,45.27,45.31,45.22,45.28,36923.0,34.4845,34.5149,34.4464,34.4921,36923.0
2018-10-29 11:05:00,45.29,45.32,45.24,45.24,22234.0,34.4997,34.5225,34.4616,34.4616,22234.0
2018-10-29 11:10:00,45.25,45.28,45.21,45.23,27871.0,34.4692,34.4921,34.4388,34.454,27871.0
2018-10-29 11:15:00,45.23,45.39,45.22,45.37,43591.0,34.454,34.5759,34.4464,34.5606,43591.0
2018-10-29 11:20:00,45.37,45.43,45.34,45.38,88197.0,34.5606,34.6063,34.5378,34.5683,88197.0
2018-10-29 11:25:00,45.38,45.4,45.35,45.4,25384.0,34.5683,34.5835,34.5454,34.5835,25384.0
2018-10-29 11:30:00,45.4,45.46,45.39,45.43,38221.0,34.5835,34.6292,34.5759,34.6063,38221.0
2018-10-29 11:35:00,45.43,45.45,45.37,45.4,26230.0,34.6063,34.6216,34.5606,34.5835,26230.0
2018-10-29 11:40:00,45.4,45.43,45.38,45.39,22691.0,34.5835,34.6063,34.5683,34.5759,22691.0
2018-10-29 11:45:00,45.4,45.44,45.39,45.4,21065.0,34.5835,34.614,34.5759,34.5835,21065.0
2018-10-29 11:50:00,45.39,45.39,45.32,45.33,21974.0,34.5759,34.5759,34.5225,34.5302,21974.0
2018-10-29 11:55:00,45.33,45.39,45.29,45.34,53343.0,34.5302,34.5759,34.4997,34.5378,53343.0
2018-10-29 12:00:00,45.33,45.41,45.32,45.41,29755.0,34.5302,34.5911,34.5225,34.5911,29755.0
2018-10-29 12:05:00,45.41,45.41,45.34,45.34,41803.0,34.5911,34.5911,34.5378,34.5378,41803.0
2018-10-29 12:10:00,45.34,45.42,45.33,45.41,27866.0,34.5378,34.5987,34.5302,34.5911,27866.0
2018-10-29 12:15:00,45.42,45.57,45.41,45.56,58619.0,34.5987,34.713,34.5911,34.7054,58619.0
2018-10-29 12:20:00,45.56,45.63,45.52,45.6,51500.0,34.7054,34.7587,34.6749,34.7358,51500.0
2018-10-29 12:25:00,45.59,45.68,45.56,45.65,25978.0,34.7282,34.7968,34.7054,34.7739,25978.0
2018-10-29 12:30:00,45.66,45.67,45.56,45.58,42484.0,34.7815,34.7892,34.7054,34.7206,42484.0
2018-10-29 12:35:00,45.59,45.62,45.57,45.58,27893.0,34.7282,34.7511,34.713,34.7206,27893.0
2018-10-29 12:40:00,45.57,45.59,45.55,45.57,32974.0,34.713,34.7282,34.6977,34.713,32974.0
2018-10-29 12:45:00,45.57,45.62,45.56,45.58,35026.0,34.713,34.7511,34.7054,34.7206,35026.0
2018-10-29 12:50:00,45.58,45.7,45.58,45.7,49648.0,34.7206,34.812,34.7206,34.812,49648.0
2018-10-29 12:55:00,45.69,45.72,45.65,45.71,33246.0,34.8044,34.8272,34.7739,34.8196,33246.0
2018-10-29 13:00:00,45.71,45.72,45.63,45.65,49935.0,34.8196,34.8272,34.7587,34.7739,49935.0
2018-10-29 13:05:00,45.65,45.67,45.61,45.65,32870.0,34.7739,34.7892,34.7435,34.7739,32870.0
2018-10-29 13:10:00,45.66,45.66,45.59,45.65,33250.0,34.7815,34.7815,34.7282,34.7739,33250.0
2018-10-29 13:15:00,45.64,45.7,45.62,45.68,37665.0,34.7663,34.812,34.7511,34.7968,37665.0
2018-10-29 13:20:00,45.67,45.68,45.6,45.61,29368.0,34.7892,34.7968,34.7358,34.7435,29368.0
2018-10-29 13:25:00,45.61,45.67,45.61,45.65,32993.0,34.7435,34.7892,34.7435,34.7739,32993.0
2018-10-29 13:30:00,45.66,45.69,45.63,45.67,32352.0,34.7815,34.8044,34.7587,34.7892,32352.0
2018-10-29 13:35:00,45.68,45.78,45.67,45.75,49123.0,34.7968,34.873,34.7892,34.8501,49123.0
2018-10-29 13:40:00,45.75,45.77,45.72,45.77,27780.0,34.8501,34.8653,34.8272,34.8653,27780.0
2018-10-29 13:45:00,45.78,45.78,45.66,45.7,33618.0,34.873,34.873,34.7815,34.812,33618.0
2018-10-29 13:50:00,45.71,45.71,45.65,45.66,30699.0,34.8196,34.8196,34.7739,34.7815,30699.0
2018-10-29 13:55:00,45.67,45.67,45.6,45.63,39892.0,34.7892,34.7892,34.7358,34.7587,39892.0
2018-10-29 14:00:00,45.63,45.65,45.59,45.63,35690.0,34.7587,34.7739,34.7282,34.7587,35690.0
2018-10-29 14:05:00,45.62,45.67,45.59,45.67,26953.0,34.7511,34.7892,34.7282,34.7892,26953.0
2018-10-29 14:10:00,45.67,45.67,45.58,45.63,46787.0,34.7892,34.7892,34.7206,34.7587,46787.0
2018-10-29 14:15:00,45.63,45.63,45.52,45.59,40224.0,34.7587,34.7587,34.6749,34.7282,40224.0
2018-10-29 14:20:00,45.59,45.62,45.57,45.61,43810.0,34.7282,34.7511,34.713,34.7435,43810.0
2018-10-29 14:25:00,45.62,45.65,45.58,45.58,31868.0,34.7511,34.7739,34.7206,34.7206,31868.0
2018-10-29 14:30:00,45.58,45.65,45.57,45.6,55623.0,34.7206,34.7739,34.713,34.7358,55623.0
2018-10-29 14:35:00,45.6,45.66,45.59,45.65,33896.0,34.7358,34.7815,34.7282,34.7739,33896.0
2018-10-29 14:40:00,45.65,45.72,45.65,45.69,47235.0,34.7739,34.8272,34.7739,34.8044,47235.0
2018-10-29 14:45:00,45.69,45.8,45.69,45.76,57341.0,34.8044,34.8882,34.8044,34.8577,57341.0
2018-10-29 14:50:00,45.76,45.76,45.67,45.68,58782.0,34.8577,34.8577,34.7892,34.7968,58782.0
2018-10-29 14:55:00,45.68,45.73,45.66,45.72,62160.0,34.7968,34.8349,34.7815,34.8272,62160.0
2018-10-29 15:00:00,45.72,45.74,45.67,45.71,89814.0,34.8272,34.8425,34.7892,34.8196,89814.0
2018-10-29 15:05:00,45.72,45.74,45.66,45.73,76103.0,34.8272,34.8425,34.7815,34.8349,76103.0
2018-10-29 15:10:00,45.73,45.77,45.66,45.66,112022.0,34.8349,34.8653,34.7815,34.7815,112022.0
2018-10-29 15:15:00,45.66,45.75,45.64,45.73,95573.0,34.7815,34.8501,34.7663,34.8349,95573.0
2018-10-29 15:20:00,45.73,45.74,45.64,45.71,106698.0,34.8349,34.8425,34.7663,34.8196,106698.0
2018-10-29 15:25:00,45.71,45.79,45.7,45.79,100651.0,34.8196,34.8806,34.812,34.8806,100651.0
2018-10-29 15:30:00,45.79,45.84,45.74,45.79,171997.0,34.8806,34.9187,34.8425,34.8806,171997.0
2018-10-29 15:35:00,45.78,45.79,45.68,45.72,121318.0,34.873,34.8806,34.7968,34.8272,121318.0
2018-10-29 15:40:00,45.7,45.72,45.6,45.62,166786.0,34.812,34.8272,34.7358,34.7511,166786.0
2018-10-29 15:45:00,45.62,45.81,45.59,45.73,230458.0,34.7511,34.8958,34.7282,34.8349,230458.0
2018-10-29 15:50:00,45.73,45.86,45.72,45.86,356151.0,34.8349,34.9339,34.8272,34.9339,356151.0
2018-10-29 15:55:00,45.87,45.96,45.78,45.89,503573.0,34.9415,35.0101,34.873,34.9567,503573.0
2018-10-30 09:30:00,46.0,46.09,45.86,45.86,173310.0,35.0405,35.1091,34.9339,34.9339,173310.0
2018-10-30 09:35:00,45.86,46.19,45.85,46.11,117668.0,34.9339,35.1853,34.9263,35.1243,117668.0
2018-10-30 09:40:00,46.13,46.16,46.02,46.03,71056.0,35.1396,35.1624,35.0558,35.0634,71056.0
2018-10-30 09:45:00,46.03,46.13,45.97,46.07,127081.0,35.0634,35.1396,35.0177,35.0939,127081.0
2018-10-30 09:50:00,46.06,46.09,45.92,45.97,74915.0,35.0862,35.1091,34.9796,35.0177,74915.0
2018-10-30 09:55:00,45.97,46.13,45.96,46.11,62355.0,35.0177,35.1396,35.0101,35.1243,62355.0
2018-10-30 10:00:00,46.11,46.22,46.11,46.14,67742.0,35.1243,35.2081,35.1243,35.1472,67742.0
2018-10-30 10:05:00,46.15,46.22,46.14,46.22,160020.0,35.1548,35.2081,35.1472,35.2081,160020.0
2018-10-30 10:10:00,46.21,46.28,46.17,46.22,93917.0,35.2005,35.2538,35.17,35.2081,93917.0
2018-10-30 10:15:00,46.22,46.33,46.18,46.25,100589.0,35.2081,35.2919,35.1777,35.231,100589.0
2018-10-30 10:20:00,46.24,46.24,45.98,45.99,117766.0,35.2234,35.2234,35.0253,35.0329,117766.0
2018-10-30 10:25:00,45.99,46.14,45.94,46.13,94130.0,35.0329,35.1472,34.9948,35.1396,94130.0
2018-10-30 10:30:00,46.14,46.14,46.0,46.02,73287.0,35.1472,35.1472,35.0405,35.0558,73287.0
2018-10-30 10:35:00,46.02,46.12,45.95,46.04,75228.0,35.0558,35.1319,35.0024,35.071,75228.0
2018-10-30 10:40:00,46.05,46.15,46.05,46.08,73320.0,35.0786,35.1548,35.0786,35.1015,73320.0
2018-10-30 10:45:00,46.08,46.1,45.97,45.98,63800.0,35.1015,35.1167,35.0177,35.0253,63800.0
2018-10-30 10:50:00,45.98,46.01,45.91,45.92,58442.0,35.0253,35.0482,34.972,34.9796,58442.0
2018-10-30 10:55:00,45.92,46.02,45.91,45.98,63014.0,34.9796,35.0558,34.972,35.0253,63014.0
2018-10-30 11:00:00,45.98,45.98,45.91,45.97,51080.0,35.0253,35.0253,34.972,35.0177,51080.0
2018-10-30 11:05:00,45.96,45.96,45.86,45.91,56605.0,35.0101,35.0101,34.9339,34.972,56605.0
2018-10-30 11:10:00,45.91,45.95,45.83,45.93,68483.0,34.972,35.0024,34.911,34.9872,68483.0
2018-10-30 11:15:00,45.93,45.93,45.8,45.8,67106.0,34.9872,34.9872,34.8882,34.8882,67106.0
2018-10-30 11:20:00,45.8,45.87,45.77,45.83,58323.0,34.8882,34.9415,34.8653,34.911,58323.0
2018-10-30 11:25:00,45.83,45.85,45.75,45.79,92113.0,34.911,34.9263,34.8501,34.8806,92113.0
2018-10-30 11:30:00,45.79,45.83,45.77,45.77,51739.0,34.8806,34.911,34.8653,34.8653,51739.0
2018-10-30 11:35:00,45.77,45.84,45.76,45.82,58884.0,34.8653,34.9187,34.8577,34.9034,58884.0
2018-10-30 11:40:00,45.82,45.87,45.79,45.8,34938.0,34.9034,34.9415,34.8806,34.8882,34938.0
2018-10-30 11:45:00,45.79,45.81,45.72,45.73,60657.0,34.8806,34.8958,34.8272,34.8349,60657.0
2018-10-30 11:50:00,45.72,45.75,45.6,45.61,93064.0,34.8272,34.8501,34.7358,34.7435,93064.0
2018-10-30 11:55:00,45.61,45.63,45.55,45.56,87785.0,34.7435,34.7587,34.6977,34.7054,87785.0
2018-10-30 12:00:00,45.57,45.57,45.33,45.38,122864.0,34.713,34.713,34.5302,34.5683,122864.0
2018-10-30 12:05:00,45.38,45.44,45.36,45.38,81367.0,34.5683,34.614,34.553,34.5683,81367.0
2018-10-30 12:10:00,45.39,45.41,45.32,45.37,80853.0,34.5759,34.5911,34.5225,34.5606,80853.0
2018-10-30 12:15:00,45.37,45.38,45.25,45.25,99698.0,34.5606,34.5683,34.4692,34.4692,99698.0
2018-10-30 12:20:00,45.26,45.34,45.26,45.27,63771.0,34.4768,34.5378,34.4768,34.4845,63771.0
2018-10-30 12:25:00,45.26,45.33,45.26,45.32,50570.0,34.4768,34.5302,34.4768,34.5225,50570.0
2018-10-30 12:30:00,45.32,45.32,45.22,45.25,71159.0,34.5225,34.5225,34.4464,34.4692,71159.0
2018-10-30 12:35:00,45.25,45.26,45.2,45.22,85097.0,34.4692,34.4768,34.4311,34.4464,85097.0
2018-10-30 12:40:00,45.21,45.24,45.17,45.21,66352.0,34.4388,34.4616,34.4083,34.4388,66352.0
2018-10-30 12:45:00,45.21,45.28,45.19,45.26,86364.0,34.4388,34.4921,34.4235,34.4768,86364.0
2018-10-30 12:50:00,45.26,45.3,45.25,45.25,74825.0,34.4768,34.5073,34.4692,34.4692,74825.0
2018-10-30 12:55:00,45.26,45.31,45.24,45.28,73447.0,34.4768,34.5149,34.4616,34.4921,73447.0
2018-10-30 13:00:00,45.28,45.31,45.25,45.29,43341.0,34.4921,34.5149,34.4692,34.4997,43341.0
2018-10-30 13:05:00,45.29,45.38,45.29,45.36,39482.0,34.4997,34.5683,34.4997,34.553,39482.0
2018-10-30 13:10:00,45.36,45.46,45.35,45.46,34953.0,34.553,34.6292,34.5454,34.6292,34953.0
2018-10-30 13:15:00,45.46,45.49,45.41,45.45,146913.0,34.6292,34.652,34.5911,34.6216,146913.0
2018-10-30 13:20:00,45.44,45.55,45.44,45.52,46709.0,34.614,34.6977,34.614,34.6749,46709.0
2018-10-30 13:25:00,45.52,45.57,45.5,45.55,37761.0,34.6749,34.713,34.6597,34.6977,37761.0
2018-10-30 13:30:00,45.55,45.57,45.46,45.53,52775.0,34.6977,34.713,34.6292,34.6825,52775.0
2018-10-30 13:35:00,45.52,45.61,45.46,45.59,51712.0,34.6749,34.7435,34.6292,34.7282,51712.0
2018-10-30 13:40:00,45.6,45.64,45.56,45.62,41050.0,34.7358,34.7663,34.7054,34.7511,41050.0
2018-10-30 13:45:00,45.62,45.68,45.62,45.68,30241.0,34.7511,34.7968,34.7511,34.7968,30241.0
2018-10-30 13:50:00,45.68,45.72,45.65,45.68,41736.0,34.7968,34.8272,34.7739,34.7968,41736.0
2018-10-30 13:55:00,45.68,45.74,45.68,45.73,33636.0,34.7968,34.8425,34.7968,34.8349,33636.0
2018-10-30 14:00:00,45.72,45.74,45.68,45.68,34711.0,34.8272,34.8425,34.7968,34.7968,34711.0
2018-10-30 14:05:00,45.67,45.72,45.66,45.72,38119.0,34.7892,34.8272,34.7815,34.8272,38119.0
2018-10-30 14:10:00,45.72,45.72,45.61,45.61,41871.0,34.8272,34.8272,34.7435,34.7435,41871.0
2018-10-30 14:15:00,45.61,45.66,45.57,45.63,34079.0,34.7435,34.7815,34.713,34.7587,34079.0
2018-10-30 14:20:00,45.64,45.68,45.62,45.65,38314.0,34.7663,34.7968,34.7511,34.7739,38314.0
2018-10-30 14:25:00,45.65,45.7,45.63,45.69,44922.0,34.7739,34.812,34.7587,34.8044,44922.0
2018-10-30 14:30:00,45.69,45.75,45.64,45.74,44219.0,34.8044,34.8501,34.7663,34.8425,44219.0
2018-10-30 14:35:00,45.74,45.76,45.68,45.68,34041.0,34.8425,34.8577,34.7968,34.7968,34041.0
2018-10-30 14:40:00,45.68,45.7,45.64,45.69,46678.0,34.7968,34.812,34.7663,34.8044,46678.0
2018-10-30 14:45:00,45.68,45.68,45.65,45.68,41610.0,34.7968,34.7968,34.7739,34.7968,41610.0
2018-10-30 14:50:00,45.67,45.73,45.65,45.66,80181.0,34.7892,34.8349,34.7739,34.7815,80181.0
2018-10-30 14:55:00,45.66,45.7,45.65,45.66,54864.0,34.7815,34.812,34.7739,34.7815,54864.0
2018-10-30 15:00:00,45.67,45.68,45.63,45.67,62251.0,34.7892,34.7968,34.7587,34.7892,62251.0
2018-10-30 15:05:00,45.66,45.73,45.63,45.72,56093.0,34.7815,34.8349,34.7587,34.8272,56093.0
2018-10-30 15:10:00,45.72,45.82,45.71,45.82,65831.0,34.8272,34.9034,34.8196,34.9034,65831.0
2018-10-30 15:15:00,45.82,45.85,45.79,45.83,56456.0,34.9034,34.9263,34.8806,34.911,56456.0
2018-10-30 15:20:00,45.83,45.87,45.79,45.86,61407.0,34.911,34.9415,34.8806,34.9339,61407.0
2018-10-30 15:25:00,45.85,45.93,45.84,45.87,76971.0,34.9263,34.9872,34.9187,34.9415,76971.0
2018-10-30 15:30:00,45.88,45.9,45.83,45.88,103785.0,34.9491,34.9644,34.911,34.9491,103785.0
2018-10-30 15:35:00,45.88,45.89,45.81,45.84,307370.0,34.9491,34.9567,34.8958,34.9187,307370.0
2018-10-30 15:40:00,45.84,45.86,45.76,45.79,135526.0,34.9187,34.9339,34.8577,34.8806,135526.0
2018-10-30 15:45:00,45.79,45.86,45.78,45.83,162342.0,34.8806,34.9339,34.873,34.911,162342.0
2018-10-30 15:50:00,45.82,45.88,45.82,45.84,146032.0,34.9034,34.9491,34.9034,34.9187,146032.0
2018-10-30 15:55:00,45.83,45.86,45.78,45.82,403998.0,34.911,34.9339,34.873,34.9034,403998.0
2018-10-31 09:30:00,45.5,45.5,44.92,44.92,253062.0,34.6597,34.6597,34.2178,34.2178,253062.0
2018-10-31 09:35:00,44.92,45.05,44.7,44.81,264394.0,34.2178,34.3169,34.0503,34.1341,264394.0
2018-10-31 09:40:00,44.81,44.97,44.75,44.94,109820.0,34.1341,34.2559,34.0883,34.2331,109820.0
2018-10-31 09:45:00,44.93,45.04,44.92,45.02,86057.0,34.2255,34.3093,34.2178,34.294,86057.0
2018-10-31 09:50:00,45.02,45.14,45.01,45.06,66822.0,34.294,34.3854,34.2864,34.3245,66822.0
2018-10-31 09:55:00,45.06,45.1,44.99,45.09,62280.0,34.3245,34.355,34.2712,34.3473,62280.0
2018-10-31 10:00:00,45.09,45.1,44.97,44.98,116657.0,34.3473,34.355,34.2559,34.2636,116657.0
2018-10-31 10:05:00,44.98,45.0,44.86,44.9,92247.0,34.2636,34.2788,34.1721,34.2026,92247.0
2018-10-31 10:10:00,44.9,44.91,44.77,44.78,139009.0,34.2026,34.2102,34.1036,34.1112,139009.0
2018-10-31 10:15:00,44.79,44.85,44.75,44.77,164294.0,34.1188,34.1645,34.0883,34.1036,164294.0
2018-10-31 10:20:00,44.77,44.78,44.71,44.75,74047.0,34.1036,34.1112,34.0579,34.0883,74047.0
2018-10-31 10:25:00,44.75,44.76,44.68,44.75,156714.0,34.0883,34.096,34.035,34.0883,156714.0
2018-10-31 10:30:00,44.76,44.79,44.71,44.77,67305.0,34.096,34.1188,34.0579,34.1036,67305.0
2018-10-31 10:35:00,44.78,44.79,44.67,44.68,81547.0,34.1112,34.1188,34.0274,34.035,81547.0
2018-10-31 10:40:00,44.68,44.71,44.62,44.69,54381.0,34.035,34.0579,33.9893,34.0426,54381.0
2018-10-31 10:45:00,44.69,44.8,44.63,44.77,115261.0,34.0426,34.1264,33.9969,34.1036,115261.0
2018-10-31 10:50:00,44.78,44.98,44.77,44.86,132358.0,34.1112,34.2636,34.1036,34.1721,132358.0
2018-10-31 10:55:00,44.86,44.87,44.78,44.81,64841.0,34.1721,34.1798,34.1112,34.1341,64841.0
2018-10-31 11:00:00,44.8,44.81,44.68,44.79,71868.0,34.1264,34.1341,34.035,34.1188,71868.0
2018-10-31 11:05:00,44.79,44.85,44.76,44.77,91096.0,34.1188,34.1645,34.096,34.1036,91096.0
2018-10-31 11:10:00,44.76,44.83,44.73,44.76,53825.0,34.096,34.1493,34.0731,34.096,53825.0
2018-10-31 11:15:00,44.76,44.78,44.71,44.75,55425.0,34.096,34.1112,34.0579,34.0883,55425.0
2018-10-31 11:20:00,44.75,44.76,44.62,44.69,72893.0,34.0883,34.096,33.9893,34.0426,72893.0
2018-10-31 11:25:00,44.69,44.74,44.68,44.72,80129.0,34.0426,34.0807,34.035,34.0655,80129.0
2018-10-31 11:30:00,44.72,44.78,44.7,44.72,55878.0,34.0655,34.1112,34.0503,34.0655,55878.0
2018-10-31 11:35:00,44.72,44.74,44.68,44.72,62002.0,34.0655,34.0807,34.035,34.0655,62002.0
2018-10-31 11:40:00,44.73,44.75,44.72,44.73,216778.0,34.0731,34.0883,34.0655,34.0731,216778.0
2018-10-31 11:45:00,44.73,44.74,44.63,44.72,63135.0,34.0731,34.0807,33.9969,34.0655,63135.0
2018-10-31 11:50:00,44.71,44.79,44.68,44.71,51066.0,34.0579,34.1188,34.035,34.0579,51066.0
2018-10-31 11:55:00,44.71,44.72,44.64,44.65,79485.0,34.0579,34.0655,34.0046,34.0122,79485.0
2018-10-31 12:00:00,44.66,44.86,44.63,44.85,42868.0,34.0198,34.1721,33.9969,34.1645,42868.0
2018-10-31 12:05:00,44.84,44.89,44.79,44.89,49141.0,34.1569,34.195,34.1188,34.195,49141.0
2018-10-31 12:10:00,44.89,44.97,44.87,44.87,50913.0,34.195,34.2559,34.1798,34.1798,50913.0
2018-10-31 12:15:00,44.87,44.94,44.86,44.88,32569.0,34.1798,34.2331,34.1721,34.1874,32569.0
2018-10-31 12:20:00,44.88,44.91,44.87,44.88,22714.0,34.1874,34.2102,34.1798,34.1874,22714.0
2018-10-31 12:25:00,44.88,44.91,44.84,44.85,35175.0,34.1874,34.2102,34.1569,34.1645,35175.0
2018-10-31 12:30:00,44.85,44.85,44.79,44.82,50200.0,34.1645,34.1645,34.1188,34.1417,50200.0
2018-10-31 12:35:00,44.82,44.9,44.78,44.87,76297.0,34.1417,34.2026,34.1112,34.1798,76297.0
2018-10-31 12:40:00,44.87,44.91,44.86,44.87,51477.0,34.1798,34.2102,34.1721,34.1798,51477.0
2018-10-31 12:45:00,44.87,44.91,44.86,44.89,29222.0,34.1798,34.2102,34.1721,34.195,29222.0
2018-10-31 12:50:00,44.89,44.93,44.86,44.92,30323.0,34.195,34.2255,34.1721,34.2178,30323.0
2018-10-31 12:55:00,44.91,44.97,44.89,44.96,47871.0,34.2102,34.2559,34.195,34.2483,47871.0
2018-10-31 13:00:00,44.95,45.09,44.95,45.09,56978.0,34.2407,34.3473,34.2407,34.3473,56978.0
2018-10-31 13:05:00,45.1,45.11,45.03,45.06,31486.0,34.355,34.3626,34.3016,34.3245,31486.0
2018-10-31 13:10:00,45.07,45.08,44.99,44.99,51074.0,34.3321,34.3397,34.2712,34.2712,51074.0
2018-10-31 13:15:00,44.98,45.0,44.95,44.98,38835.0,34.2636,34.2788,34.2407,34.2636,38835.0
2018-10-31 13:20:00,44.99,45.06,44.99,45.05,38392.0,34.2712,34.3245,34.2712,34.3169,38392.0
2018-10-31 13:25:00,45.05,45.13,45.05,45.09,22791.0,34.3169,34.3778,34.3169,34.3473,22791.0
2018-10-31 13:30:00,45.09,45.15,45.09,45.13,25915.0,34.3473,34.393,34.3473,34.3778,25915.0
2018-10-31 13:35:00,45.13,45.14,45.08,45.08,23752.0,34.3778,34.3854,34.3397,34.3397,23752.0
2018-10-31 13:40:00,45.09,45.13,45.08,45.1,25796.0,34.3473,34.3778,34.3397,34.355,25796.0
2018-10-31 13:45:00,45.11,45.18,45.1,45.12,51194.0,34.3626,34.4159,34.355,34.3702,51194.0
2018-10-31 13:50:00,45.12,45.15,45.11,45.13,18193.0,34.3702,34.393,34.3626,34.3778,18193.0
2018-10-31 13:55:00,45.14,45.14,45.1,45.11,25392.0,34.3854,34.3854,34.355,34.3626,25392.0
2018-10-31 14:00:00,45.11,45.12,45.05,45.05,49731.0,34.3626,34.3702,34.3169,34.3169,49731.0
2018-10-31 14:05:00,45.05,45.09,45.0,45.05,24666.0,34.3169,34.3473,34.2788,34.3169,24666.0
2018-10-31 14:10:00,45.05,45.05,45.01,45.04,48267.0,34.3169,34.3169,34.2864,34.3093,48267.0
2018-10-31 14:15:00,45.03,45.07,45.01,45.07,35452.0,34.3016,34.3321,34.2864,34.3321,35452.0
2018-10-31 14:20:00,45.07,45.12,45.06,45.11,32859.0,34.3321,34.3702,34.3245,34.3626,32859.0
2018-10-31 14:25:00,45.1,45.14,45.1,45.11,48824.0,34.355,34.3854,34.355,34.3626,48824.0
2018-10-31 14:30:00,45.11,45.14,45.1,45.11,64099.0,34.3626,34.3854,34.355,34.3626,64099.0
2018-10-31 14:35:00,45.12,45.19,45.12,45.17,60509.0,34.3702,34.4235,34.3702,34.4083,60509.0
2018-10-31 14:40:00,45.17,45.17,45.12,45.13,75534.0,34.4083,34.4083,34.3702,34.3778,75534.0
2018-10-31 14:45:00,45.13,45.14,45.09,45.11,54816.0,34.3778,34.3854,34.3473,34.3626,54816.0
2018-10-31 14:50:00,45.11,45.11,45.06,45.1,41354.0,34.3626,34.3626,34.3245,34.355,41354.0
2018-10-31 14:55:00,45.1,45.13,45.05,45.05,69533.0,34.355,34.3778,34.3169,34.3169,69533.0
2018-10-31 15:00:00,45.04,45.07,45.02,45.06,46981.0,34.3093,34.3321,34.294,34.3245,46981.0
2018-10-31 15:05:00,45.05,45.11,45.05,45.07,50172.0,34.3169,34.3626,34.3169,34.3321,50172.0
2018-10-31 15:10:00,45.08,45.09,45.06,45.08,74944.0,34.3397,34.3473,34.3245,34.3397,74944.0
2018-10-31 15:15:00,45.07,45.09,45.02,45.06,58472.0,34.3321,34.3473,34.294,34.3245,58472.0
2018-10-31 15:20:00,45.06,45.08,45.03,45.07,60931.0,34.3245,34.3397,34.3016,34.3321,60931.0
2018-10-31 15:25:00,45.07,45.07,44.98,45.05,73560.0,34.3321,34.3321,34.2636,34.3169,73560.0
2018-10-31 15:30:00,45.05,45.06,44.94,44.96,112607.0,34.3169,34.3245,34.2331,34.2483,112607.0
2018-10-31 15:35:00,44.96,45.03,44.95,45.0,102198.0,34.2483,34.3016,34.2407,34.2788,102198.0
2018-10-31 15:40:00,45.0,45.06,44.99,45.0,150381.0,34.2788,34.3245,34.2712,34.2788,150381.0
2018-10-31 15:45:00,44.99,45.01,44.92,44.93,218393.0,34.2712,34.2864,34.2178,34.2255,218393.0
2018-10-31 15:50:00,44.93,45.05,44.92,45.04,275308.0,34.2255,34.3169,34.2178,34.3093,275308.0
2018-10-31 15:55:00,45.04,45.1,45.01,45.03,493948.0,34.3093,34.355,34.2864,34.3016,493948.0
2018-11-01 09:30:00,45.04,45.07,44.87,44.99,86142.0,34.3093,34.3321,34.1798,34.2712,86142.0
2018-11-01 09:35:00,45.0,45.01,44.82,45.01,53089.0,34.2788,34.2864,34.1417,34.2864,53089.0
2018-11-01 09:40:00,45.03,45.1,44.97,45.03,50032.0,34.3016,34.355,34.2559,34.3016,50032.0
2018-11-01 09:45:00,45.02,45.15,44.98,45.14,36156.0,34.294,34.393,34.2636,34.3854,36156.0
2018-11-01 09:50:00,45.12,45.17,45.04,45.11,46161.0,34.3702,34.4083,34.3093,34.3626,46161.0
2018-11-01 09:55:00,45.11,45.15,44.93,44.93,32294.0,34.3626,34.393,34.2255,34.2255,32294.0
2018-11-01 10:00:00,44.92,45.04,44.92,45.01,50012.0,34.2178,34.3093,34.2178,34.2864,50012.0
2018-11-01 10:05:00,45.01,45.16,44.98,45.09,75279.0,34.2864,34.4007,34.2636,34.3473,75279.0
2018-11-01 10:10:00,45.09,45.09,44.97,44.97,55018.0,34.3473,34.3473,34.2559,34.2559,55018.0
2018-11-01 10:15:00,44.98,44.98,44.8,44.82,55649.0,34.2636,34.2636,34.1264,34.1417,55649.0
2018-11-01 10:20:00,44.81,44.95,44.8,44.91,52053.0,34.1341,34.2407,34.1264,34.2102,52053.0
2018-11-01 10:25:00,44.91,44.94,44.88,44.88,27320.0,34.2102,34.2331,34.1874,34.1874,27320.0
2018-11-01 10:30:00,44.88,45.05,44.88,44.96,48352.0,34.1874,34.3169,34.1874,34.2483,48352.0
2018-11-01 10:35:00,44.96,44.98,44.89,44.92,50444.0,34.2483,34.2636,34.195,34.2178,50444.0
2018-11-01 10:40:00,44.92,44.92,44.86,44.88,41883.0,34.2178,34.2178,34.1721,34.1874,41883.0
2018-11-01 10:45:00,44.89,44.92,44.85,44.87,32237.0,34.195,34.2178,34.1645,34.1798,32237.0
2018-11-01 10:50:00,44.87,44.92,44.82,44.9,33833.0,34.1798,34.2178,34.1417,34.2026,33833.0
2018-11-01 10:55:00,44.9,44.92,44.84,44.87,30569.0,34.2026,34.2178,34.1569,34.1798,30569.0
2018-11-01 11:00:00,44.87,44.9,44.81,44.88,29562.0,34.1798,34.2026,34.1341,34.1874,29562.0
2018-11-01 11:05:00,44.88,44.9,44.83,44.86,37401.0,34.1874,34.2026,34.1493,34.1721,37401.0
2018-11-01 11:10:00,44.85,44.95,44.84,44.93,40138.0,34.1645,34.2407,34.1569,34.2255,40138.0
2018-11-01 11:15:00,44.93,45.0,44.93,44.97,28295.0,34.2255,34.2788,34.2255,34.2559,28295.0
2018-11-01 11:20:00,44.96,44.98,44.93,44.95,39042.0,34.2483,34.2636,34.2255,34.2407,39042.0
2018-11-01 11:25:00,44.94,45.03,44.92,44.92,63212.0,34.2331,34.3016,34.2178,34.2178,63212.0
2018-11-01 11:30:00,44.91,45.03,44.9,44.98,55226.0,34.2102,34.3016,34.2026,34.2636,55226.0
2018-11-01 11:35:00,44.98,44.99,44.95,44.96,30043.0,34.2636,34.2712,34.2407,34.2483,30043.0
2018-11-01 11:40:00,44.96,44.97,44.86,44.88,29601.0,34.2483,34.2559,34.1721,34.1874,29601.0
2018-11-01 11:45:00,44.88,44.89,44.84,44.88,24471.0,34.1874,34.195,34.1569,34.1874,24471.0
2018-11-01 11:50:00,44.88,44.9,44.82,44.84,30747.0,34.1874,34.2026,34.1417,34.1569,30747.0
2018-11-01 11:55:00,44.84,44.93,44.82,44.9,78989.0,34.1569,34.2255,34.1417,34.2026,78989.0
2018-11-01 12:00:00,44.9,44.91,44.82,44.85,43249.0,34.2026,34.2102,34.1417,34.1645,43249.0
2018-11-01 12:05:00,44.84,44.96,44.84,44.95,59657.0,34.1569,34.2483,34.1569,34.2407,59657.0
2018-11-01 12:10:00,44.95,44.98,44.91,44.91,34864.0,34.2407,34.2636,34.2102,34.2102,34864.0
2018-11-01 12:15:00,44.91,44.92,44.84,44.84,25401.0,34.2102,34.2178,34.1569,34.1569,25401.0
2018-11-01 12:20:00,44.84,44.85,44.77,44.79,38792.0,34.1569,34.1645,34.1036,34.1188,38792.0
2018-11-01 12:25:00,44.79,44.87,44.78,44.86,37014.0,34.1188,34.1798,34.1112,34.1721,37014.0
2018-11-01 12:30:00,44.86,44.91,44.83,44.87,31192.0,34.1721,34.2102,34.1493,34.1798,31192.0
2018-11-01 12:35:00,44.87,44.89,44.84,44.86,15664.0,34.1798,34.195,34.1569,34.1721,15664.0
2018-11-01 12:40:00,44.86,44.87,44.8,44.8,19542.0,34.1721,34.1798,34.1264,34.1264,19542.0
2018-11-01 12:45:00,44.8,44.85,44.78,44.83,30473.0,34.1264,34.1645,34.1112,34.1493,30473.0
2018-11-01 12:50:00,44.84,44.86,44.77,44.82,29034.0,34.1569,34.1721,34.1036,34.1417,29034.0
2018-11-01 12:55:00,44.82,44.87,44.79,44.84,18622.0,34.1417,34.1798,34.1188,34.1569,18622.0
2018-11-01 13:00:00,44.84,44.86,44.81,44.83,31139.0,34.1569,34.1721,34.1341,34.1493,31139.0
2018-11-01 13:05:00,44.83,44.86,44.82,44.82,25014.0,34.1493,34.1721,34.1417,34.1417,25014.0
2018-11-01 13:10:00,44.82,44.82,44.77,44.77,19105.0,34.1417,34.1417,34.1036,34.1036,19105.0
2018-11-01 13:15:00,44.77,44.81,44.77,44.8,22173.0,34.1036,34.1341,34.1036,34.1264,22173.0
2018-11-01 13:20:00,44.8,44.81,44.74,44.76,72430.0,34.1264,34.1341,34.0807,34.096,72430.0
2018-11-01 13:25:00,44.76,44.79,44.73,44.78,47742.0,34.096,34.1188,34.0731,34.1112,47742.0
2018-11-01 13:30:00,44.78,44.79,44.74,44.76,20056.0,34.1112,34.1188,34.0807,34.096,20056.0
2018-11-01 13:35:00,44.76,44.79,44.74,44.77,20296.0,34.096,34.1188,34.0807,34.1036,20296.0
2018-11-01 13:40:00,44.77,44.8,44.73,44.78,15297.0,34.1036,34.1264,34.0731,34.1112,15297.0
2018-11-01 13:45:00,44.79,44.81,44.75,44.78,27175.0,34.1188,34.1341,34.0883,34.1112,27175.0
2018-11-01 13:50:00,44.78,44.79,44.75,44.77,18425.0,34.1112,34.1188,34.0883,34.1036,18425.0
2018-11-01 13:55:00,44.77,44.78,44.74,44.76,24386.0,34.1036,34.1112,34.0807,34.096,24386.0
2018-11-01 14:00:00,44.76,44.76,44.71,44.74,36342.0,34.096,34.096,34.0579,34.0807,36342.0
2018-11-01 14:05:00,44.73,44.78,44.73,44.78,33464.0,34.0731,34.1112,34.0731,34.1112,33464.0
2018-11-01 14:10:00,44.78,44.8,44.75,44.75,29324.0,34.1112,34.1264,34.0883,34.0883,29324.0
2018-11-01 14:15:00,44.75,44.77,44.65,44.66,215382.0,34.0883,34.1036,34.0122,34.0198,215382.0
2018-11-01 14:20:00,44.67,44.67,44.59,44.61,31279.0,34.0274,34.0274,33.9665,33.9817,31279.0
2018-11-01 14:25:00,44.61,44.65,44.56,44.56,45379.0,33.9817,34.0122,33.9436,33.9436,45379.0
2018-11-01 14:30:00,44.57,44.59,44.47,44.48,81857.0,33.9512,33.9665,33.8751,33.8827,81857.0
2018-11-01 14:35:00,44.48,44.5,44.45,44.5,92056.0,33.8827,33.8979,33.8598,33.8979,92056.0
2018-11-01 14:40:00,44.5,44.58,44.49,44.55,39992.0,33.8979,33.9589,33.8903,33.936,39992.0
2018-11-01 14:45:00,44.56,44.59,44.55,44.57,48296.0,33.9436,33.9665,33.936,33.9512,48296.0
2018-11-01 14:50:00,44.57,44.58,44.51,44.53,52268.0,33.9512,33.9589,33.9055,33.9208,52268.0
2018-11-01 14:55:00,44.53,44.6,44.51,44.53,92160.0,33.9208,33.9741,33.9055,33.9208,92160.0
2018-11-01 15:00:00,44.53,44.61,44.5,44.59,102404.0,33.9208,33.9817,33.8979,33.9665,102404.0
2018-11-01 15:05:00,44.6,44.64,44.57,44.63,56509.0,33.9741,34.0046,33.9512,33.9969,56509.0
2018-11-01 15:10:00,44.63,44.66,44.61,44.63,58883.0,33.9969,34.0198,33.9817,33.9969,58883.0
2018-11-01 15:15:00,44.62,44.63,44.56,44.59,65680.0,33.9893,33.9969,33.9436,33.9665,65680.0
2018-11-01 15:20:00,44.58,44.64,44.54,44.64,78118.0,33.9589,34.0046,33.9284,34.0046,78118.0
2018-11-01 15:25:00,44.64,44.74,44.63,44.72,57140.0,34.0046,34.0807,33.9969,34.0655,57140.0
2018-11-01 15:30:00,44.72,44.8,44.7,44.79,65124.0,34.0655,34.1264,34.0503,34.1188,65124.0
2018-11-01 15:35:00,44.79,44.83,44.75,44.82,67808.0,34.1188,34.1493,34.0883,34.1417,67808.0
2018-11-01 15:40:00,44.82,44.9,44.75,44.88,107843.0,34.1417,34.2026,34.0883,34.1874,107843.0
2018-11-01 15:45:00,44.89,44.9,44.78,44.89,136468.0,34.195,34.2026,34.1112,34.195,136468.0
2018-11-01 15:50:00,44.88,44.89,44.8,44.8,147723.0,34.1874,34.195,34.1264,34.1264,147723.0
2018-11-01 15:55:00,44.81,44.89,44.76,44.88,433832.0,34.1341,34.195,34.096,34.1874,433832.0
2018-11-02 09:30:00,44.98,45.0,44.77,44.8,104306.0,34.2636,34.2788,34.1036,34.1264,104306.0
2018-11-02 09:35:00,44.81,44.86,44.63,44.68,54112.0,34.1341,34.1721,33.9969,34.035,54112.0
2018-11-02 09:40:00,44.67,44.71,44.45,44.46,52915.0,34.0274,34.0579,33.8598,33.8674,52915.0
2018-11-02 09:45:00,44.45,44.58,44.39,44.58,69238.0,33.8598,33.9589,33.8141,33.9589,69238.0
2018-11-02 09:50:00,44.59,44.6,44.43,44.49,110770.0,33.9665,33.9741,33.8446,33.8903,110770.0
2018-11-02 09:55:00,44.49,44.74,44.49,44.65,61352.0,33.8903,34.0807,33.8903,34.0122,61352.0
2018-11-02 10:00:00,44.65,44.72,44.62,44.69,65610.0,34.0122,34.0655,33.9893,34.0426,65610.0
2018-11-02 10:05:00,44.7,44.77,44.7,44.77,72370.0,34.0503,34.1036,34.0503,34.1036,72370.0
2018-11-02 10:10:00,44.78,44.9,44.77,44.78,68108.0,34.1112,34.2026,34.1036,34.1112,68108.0
2018-11-02 10:15:00,44.78,44.82,44.69,44.7,60982.0,34.1112,34.1417,34.0426,34.0503,60982.0
2018-11-02 10:20:00,44.72,44.77,44.65,44.76,47039.0,34.0655,34.1036,34.0122,34.096,47039.0
2018-11-02 10:25:00,44.75,44.81,44.71,44.78,40371.0,34.0883,34.1341,34.0579,34.1112,40371.0
2018-11-02 10:30:00,44.78,44.79,44.7,44.72,36558.0,34.1112,34.1188,34.0503,34.0655,36558.0
2018-11-02 10:35:00,44.71,44.73,44.6,44.63,116378.0,34.0579,34.0731,33.9741,33.9969,116378.0
2018-11-02 10:40:00,44.62,44.63,44.55,44.56,33900.0,33.9893,33.9969,33.936,33.9436,33900.0
2018-11-02 10:45:00,44.55,44.55,44.44,44.47,58806.0,33.936,33.936,33.8522,33.8751,58806.0
2018-11-02 10:50:00,44.47,44.47,44.4,44.44,58916.0,33.8751,33.8751,33.8217,33.8522,58916.0
2018-11-02 10:55:00,44.44,44.54,44.42,44.5,43050.0,33.8522,33.9284,33.837,33.8979,43050.0
2018-11-02 11:00:00,44.5,44.67,44.47,44.67,80672.0,33.8979,34.0274,33.8751,34.0274,80672.0
2018-11-02 11:05:00,44.67,44.74,44.6,44.61,45143.0,34.0274,34.0807,33.9741,33.9817,45143.0
2018-11-02 11:10:00,44.6,44.62,44.54,44.55,44972.0,33.9741,33.9893,33.9284,33.936,44972.0
2018-11-02 11:15:00,44.55,44.56,44.49,44.54,36893.0,33.936,33.9436,33.8903,33.9284,36893.0
2018-11-02 11:20:00,44.56,44.59,44.5,44.56,34367.0,33.9436,33.9665,33.8979,33.9436,34367.0
2018-11-02 11:25:00,44.56,44.56,44.49,44.55,50478.0,33.9436,33.9436,33.8903,33.936,50478.0
2018-11-02 11:30:00,44.56,44.57,44.45,44.45,28951.0,33.9436,33.9512,33.8598,33.8598,28951.0
2018-11-02 11:35:00,44.46,44.48,44.41,44.42,21360.0,33.8674,33.8827,33.8294,33.837,21360.0
2018-11-02 11:40:00,44.43,44.47,44.4,44.46,36742.0,33.8446,33.8751,33.8217,33.8674,36742.0
2018-11-02 11:45:00,44.46,44.46,44.36,44.37,35207.0,33.8674,33.8674,33.7913,33.7989,35207.0
2018-11-02 11:50:00,44.37,44.46,44.36,44.42,30596.0,33.7989,33.8674,33.7913,33.837,30596.0
2018-11-02 11:55:00,44.41,44.44,44.35,44.37,35845.0,33.8294,33.8522,33.7836,33.7989,35845.0
2018-11-02 12:00:00,44.37,44.39,44.33,44.37,39032.0,33.7989,33.8141,33.7684,33.7989,39032.0
2018-11-02 12:05:00,44.38,44.46,44.38,44.44,36906.0,33.8065,33.8674,33.8065,33.8522,36906.0
2018-11-02 12:10:00,44.44,44.45,44.4,44.45,31831.0,33.8522,33.8598,33.8217,33.8598,31831.0
2018-11-02 12:15:00,44.44,44.54,44.44,44.54,32385.0,33.8522,33.9284,33.8522,33.9284,32385.0
2018-11-02 12:20:00,44.54,44.58,44.53,44.53,29657.0,33.9284,33.9589,33.9208,33.9208,29657.0
2018-11-02 12:25:00,44.53,44.53,44.43,44.48,24346.0,33.9208,33.9208,33.8446,33.8827,24346.0
2018-11-02 12:30:00,44.48,44.5,44.43,44.43,126652.0,33.8827,33.8979,33.8446,33.8446,126652.0
2018-11-02 12:35:00,44.43,44.46,44.4,44.43,35765.0,33.8446,33.8674,33.8217,33.8446,35765.0
2018-11-02 12:40:00,44.43,44.43,44.4,44.41,21751.0,33.8446,33.8446,33.8217,33.8294,21751.0
2018-11-02 12:45:00,44.41,44.47,44.4,44.47,131661.0,33.8294,33.8751,33.8217,33.8751,131661.0
2018-11-02 12:50:00,44.47,44.52,44.46,44.47,39013.0,33.8751,33.9131,33.8674,33.8751,39013.0
2018-11-02 12:55:00,44.46,44.48,44.42,44.44,26372.0,33.8674,33.8827,33.837,33.8522,26372.0
2018-11-02 13:00:00,44.43,44.45,44.41,44.42,29025.0,33.8446,33.8598,33.8294,33.837,29025.0
2018-11-02 13:05:00,44.42,44.46,44.4,44.44,29767.0,33.837,33.8674,33.8217,33.8522,29767.0
2018-11-02 13:10:00,44.44,44.49,44.43,44.48,53730.0,33.8522,33.8903,33.8446,33.8827,53730.0
2018-11-02 13:15:00,44.48,44.51,44.47,44.5,16789.0,33.8827,33.9055,33.8751,33.8979,16789.0
2018-11-02 13:20:00,44.5,44.52,44.47,44.52,18781.0,33.8979,33.9131,33.8751,33.9131,18781.0
2018-11-02 13:25:00,44.51,44.54,44.5,44.53,21616.0,33.9055,33.9284,33.8979,33.9208,21616.0
2018-11-02 13:30:00,44.53,44.59,44.52,44.55,29947.0,33.9208,33.9665,33.9131,33.936,29947.0
2018-11-02 13:35:00,44.54,44.55,44.52,44.54,17659.0,33.9284,33.936,33.9131,33.9284,17659.0
2018-11-02 13:40:00,44.54,44.6,44.54,44.59,27920.0,33.9284,33.9741,33.9284,33.9665,27920.0
2018-11-02 13:45:00,44.59,44.59,44.5,44.52,18539.0,33.9665,33.9665,33.8979,33.9131,18539.0
2018-11-02 13:50:00,44.51,44.54,44.51,44.52,22473.0,33.9055,33.9284,33.9055,33.9131,22473.0
2018-11-02 13:55:00,44.52,44.57,44.51,44.54,95392.0,33.9131,33.9512,33.9055,33.9284,95392.0
2018-11-02 14:00:00,44.54,44.59,44.53,44.58,203049.0,33.9284,33.9665,33.9208,33.9589,203049.0
2018-11-02 14:05:00,44.58,44.58,44.51,44.52,117915.0,33.9589,33.9589,33.9055,33.9131,117915.0
2018-11-02 14:10:00,44.52,44.54,44.51,44.54,15714.0,33.9131,33.9284,33.9055,33.9284,15714.0
2018-11-02 14:15:00,44.54,44.56,44.52,44.53,22614.0,33.9284,33.9436,33.9131,33.9208,22614.0
2018-11-02 14:20:00,44.53,44.63,44.52,44.63,58546.0,33.9208,33.9969,33.9131,33.9969,58546.0
2018-11-02 14:25:00,44.62,44.79,44.62,44.77,91439.0,33.9893,34.1188,33.9893,34.1036,91439.0
2018-11-02 14:30:00,44.77,44.78,44.64,44.69,41639.0,34.1036,34.1112,34.0046,34.0426,41639.0
2018-11-02 14:35:00,44.69,44.71,44.65,44.66,25099.0,34.0426,34.0579,34.0122,34.0198,25099.0
2018-11-02 14:40:00,44.66,44.69,44.62,44.64,33336.0,34.0198,34.0426,33.9893,34.0046,33336.0
2018-11-02 14:45:00,44.64,44.65,44.61,44.63,19371.0,34.0046,34.0122,33.9817,33.9969,19371.0
2018-11-02 14:50:00,44.63,44.64,44.59,44.6,23612.0,33.9969,34.0046,33.9665,33.9741,23612.0
2018-11-02 14:55:00,44.61,44.62,44.55,44.57,41535.0,33.9817,33.9893,33.936,33.9512,41535.0
2018-11-02 15:00:00,44.58,44.61,44.53,44.59,34986.0,33.9589,33.9817,33.9208,33.9665,34986.0
2018-11-02 15:05:00,44.59,44.6,44.56,44.57,24799.0,33.9665,33.9741,33.9436,33.9512,24799.0
2018-11-02 15:10:00,44.58,44.66,44.57,44.61,42611.0,33.9589,34.0198,33.9512,33.9817,42611.0
2018-11-02 15:15:00,44.61,44.62,44.55,44.57,35270.0,33.9817,33.9893,33.936,33.9512,35270.0
2018-11-02 15:20:00,44.57,44.62,44.57,44.62,25853.0,33.9512,33.9893,33.9512,33.9893,25853.0
2018-11-02 15:25:00,44.62,44.64,44.6,44.64,36481.0,33.9893,34.0046,33.9741,34.0046,36481.0
2018-11-02 15:30:00,44.64,44.64,44.57,44.6,64343.0,34.0046,34.0046,33.9512,33.9741,64343.0
2018-11-02 15:35:00,44.59,44.66,44.55,44.65,74080.0,33.9665,34.0198,33.936,34.0122,74080.0
2018-11-02 15:40:00,44.65,44.7,44.64,44.66,53628.0,34.0122,34.0503,34.0046,34.0198,53628.0
2018-11-02 15:45:00,44.66,44.7,44.63,44.66,83381.0,34.0198,34.0503,33.9969,34.0198,83381.0
2018-11-02 15:50:00,44.66,44.71,44.64,44.71,101068.0,34.0198,34.0579,34.0046,34.0579,101068.0
2018-11-02 15:55:00,44.71,44.74,44.61,44.74,400052.0,34.0579,34.0807,33.9817,34.0807,400052.0
2018-11-05 09:30:00,44.88,45.07,44.86,45.03,132642.0,34.1874,34.3321,34.1721,34.3016,132642.0
2018-11-05 09:35:00,45.03,45.04,44.87,45.02,58510.0,34.3016,34.3093,34.1798,34.294,58510.0
2018-11-05 09:40:00,45.03,45.1,45.0,45.07,61639.0,34.3016,34.355,34.2788,34.3321,61639.0
2018-11-05 09:45:00,45.07,45.17,45.03,45.12,70263.0,34.3321,34.4083,34.3016,34.3702,70263.0
2018-11-05 09:50:00,45.12,45.12,44.99,45.02,49510.0,34.3702,34.3702,34.2712,34.294,49510.0
2018-11-05 09:55:00,45.03,45.04,44.88,44.9,46882.0,34.3016,34.3093,34.1874,34.2026,46882.0
2018-11-05 10:00:00,44.9,45.05,44.85,45.0,40953.0,34.2026,34.3169,34.1645,34.2788,40953.0
2018-11-05 10:05:00,45.0,45.06,44.98,45.04,46057.0,34.2788,34.3245,34.2636,34.3093,46057.0
2018-11-05 10:10:00,45.04,45.15,45.01,45.12,147569.0,34.3093,34.393,34.2864,34.3702,147569.0
2018-11-05 10:15:00,45.12,45.19,45.11,45.15,65044.0,34.3702,34.4235,34.3626,34.393,65044.0
2018-11-05 10:20:00,45.15,45.21,45.14,45.15,51806.0,34.393,34.4388,34.3854,34.393,51806.0
2018-11-05 10:25:00,45.16,45.23,45.14,45.15,45138.0,34.4007,34.454,34.3854,34.393,45138.0
2018-11-05 10:30:00,45.15,45.18,45.1,45.13,62370.0,34.393,34.4159,34.355,34.3778,62370.0
2018-11-05 10:35:00,45.14,45.26,45.12,45.25,163120.0,34.3854,34.4768,34.3702,34.4692,163120.0
2018-11-05 10:40:00,45.25,45.31,45.2,45.23,68883.0,34.4692,34.5149,34.4311,34.454,68883.0
2018-11-05 10:45:00,45.23,45.27,45.19,45.22,41761.0,34.454,34.4845,34.4235,34.4464,41761.0
2018-11-05 10:50:00,45.22,45.26,45.2,45.23,46287.0,34.4464,34.4768,34.4311,34.454,46287.0
2018-11-05 10:55:00,45.22,45.23,45.18,45.18,38478.0,34.4464,34.454,34.4159,34.4159,38478.0
2018-11-05 11:00:00,45.19,45.22,45.18,45.2,28937.0,34.4235,34.4464,34.4159,34.4311,28937.0
2018-11-05 11:05:00,45.2,45.29,45.19,45.29,43058.0,34.4311,34.4997,34.4235,34.4997,43058.0
2018-11-05 11:10:00,45.29,45.37,45.25,45.26,94164.0,34.4997,34.5606,34.4692,34.4768,94164.0
2018-11-05 11:15:00,45.27,45.35,45.25,45.33,51187.0,34.4845,34.5454,34.4692,34.5302,51187.0
2018-11-05 11:20:00,45.34,45.35,45.23,45.3,45019.0,34.5378,34.5454,34.454,34.5073,45019.0
2018-11-05 11:25:00,45.3,45.37,45.29,45.36,65740.0,34.5073,34.5606,34.4997,34.553,65740.0
2018-11-05 11:30:00,45.35,45.37,45.28,45.3,40279.0,34.5454,34.5606,34.4921,34.5073,40279.0
2018-11-05 11:35:00,45.29,45.31,45.23,45.31,33042.0,34.4997,34.5149,34.454,34.5149,33042.0
2018-11-05 11:40:00,45.31,45.34,45.25,45.32,33538.0,34.5149,34.5378,34.4692,34.5225,33538.0
2018-11-05 11:45:00,45.33,45.37,45.32,45.33,31401.0,34.5302,34.5606,34.5225,34.5302,31401.0
2018-11-05 11:50:00,45.32,45.36,45.23,45.23,41536.0,34.5225,34.553,34.454,34.454,41536.0
2018-11-05 11:55:00,45.23,45.3,45.22,45.28,26849.0,34.454,34.5073,34.4464,34.4921,26849.0
2018-11-05 12:00:00,45.28,45.33,45.25,45.31,25093.0,34.4921,34.5302,34.4692,34.5149,25093.0
2018-11-05 12:05:00,45.32,45.36,45.31,45.34,22659.0,34.5225,34.553,34.5149,34.5378,22659.0
2018-11-05 12:10:00,45.35,45.43,45.35,45.43,36203.0,34.5454,34.6063,34.5454,34.6063,36203.0
2018-11-05 12:15:00,45.43,45.44,45.39,45.4,23185.0,34.6063,34.614,34.5759,34.5835,23185.0
2018-11-05 12:20:00,45.4,45.41,45.36,45.38,19537.0,34.5835,34.5911,34.553,34.5683,19537.0
2018-11-05 12:25:00,45.38,45.39,45.35,45.38,17172.0,34.5683,34.5759,34.5454,34.5683,17172.0
2018-11-05 12:30:00,45.39,45.41,45.36,45.39,25446.0,34.5759,34.5911,34.553,34.5759,25446.0
2018-11-05 12:35:00,45.39,45.39,45.34,45.36,27057.0,34.5759,34.5759,34.5378,34.553,27057.0
2018-11-05 12:40:00,45.36,45.37,45.31,45.33,37902.0,34.553,34.5606,34.5149,34.5302,37902.0
2018-11-05 12:45:00,45.33,45.37,45.32,45.33,39650.0,34.5302,34.5606,34.5225,34.5302,39650.0
2018-11-05 12:50:00,45.33,45.34,45.3,45.32,21497.0,34.5302,34.5378,34.5073,34.5225,21497.0
2018-11-05 12:55:00,45.32,45.32,45.27,45.28,29370.0,34.5225,34.5225,34.4845,34.4921,29370.0
2018-11-05 13:00:00,45.29,45.31,45.28,45.28,17228.0,34.4997,34.5149,34.4921,34.4921,17228.0
2018-11-05 13:05:00,45.28,45.31,45.24,45.27,37763.0,34.4921,34.5149,34.4616,34.4845,37763.0
2018-11-05 13:10:00,45.26,45.26,45.18,45.18,31625.0,34.4768,34.4768,34.4159,34.4159,31625.0
2018-11-05 13:15:00,45.19,45.19,45.15,45.18,22908.0,34.4235,34.4235,34.393,34.4159,22908.0
2018-11-05 13:20:00,45.2,45.21,45.16,45.17,23470.0,34.4311,34.4388,34.4007,34.4083,23470.0
2018-11-05 13:25:00,45.17,45.2,45.15,45.19,26783.0,34.4083,34.4311,34.393,34.4235,26783.0
2018-11-05 13:30:00,45.19,45.25,45.19,45.23,27925.0,34.4235,34.4692,34.4235,34.454,27925.0
2018-11-05 13:35:00,45.23,45.24,45.18,45.2,29072.0,34.454,34.4616,34.4159,34.4311,29072.0
2018-11-05 13:40:00,45.19,45.2,45.15,45.16,23863.0,34.4235,34.4311,34.393,34.4007,23863.0
2018-11-05 13:45:00,45.17,45.18,45.14,45.16,43953.0,34.4083,34.4159,34.3854,34.4007,43953.0
2018-11-05 13:50:00,45.16,45.18,45.14,45.15,28015.0,34.4007,34.4159,34.3854,34.393,28015.0
2018-11-05 13:55:00,45.15,45.2,45.14,45.17,32301.0,34.393,34.4311,34.3854,34.4083,32301.0
2018-11-05 14:00:00,45.18,45.18,45.14,45.15,19143.0,34.4159,34.4159,34.3854,34.393,19143.0
2018-11-05 14:05:00,45.14,45.16,45.12,45.14,18344.0,34.3854,34.4007,34.3702,34.3854,18344.0
2018-11-05 14:10:00,45.14,45.18,45.12,45.14,27989.0,34.3854,34.4159,34.3702,34.3854,27989.0
2018-11-05 14:15:00,45.14,45.18,45.13,45.15,37206.0,34.3854,34.4159,34.3778,34.393,37206.0
2018-11-05 14:20:00,45.14,45.16,45.11,45.16,28691.0,34.3854,34.4007,34.3626,34.4007,28691.0
2018-11-05 14:25:00,45.15,45.17,45.13,45.13,20090.0,34.393,34.4083,34.3778,34.3778,20090.0
2018-11-05 14:30:00,45.14,45.15,45.12,45.14,31900.0,34.3854,34.393,34.3702,34.3854,31900.0
2018-11-05 14:35:00,45.15,45.18,45.14,45.15,23529.0,34.393,34.4159,34.3854,34.393,23529.0
2018-11-05 14:40:00,45.15,45.16,45.13,45.16,18407.0,34.393,34.4007,34.3778,34.4007,18407.0
2018-11-05 14:45:00,45.16,45.2,45.14,45.2,23090.0,34.4007,34.4311,34.3854,34.4311,23090.0
2018-11-05 14:50:00,45.2,45.22,45.18,45.19,31722.0,34.4311,34.4464,34.4159,34.4235,31722.0
2018-11-05 14:55:00,45.19,45.27,45.19,45.25,18730.0,34.4235,34.4845,34.4235,34.4692,18730.0
2018-11-05 15:00:00,45.26,45.27,45.21,45.24,32667.0,34.4768,34.4845,34.4388,34.4616,32667.0
2018-11-05 15:05:00,45.25,45.26,45.21,45.23,24744.0,34.4692,34.4768,34.4388,34.454,24744.0
2018-11-05 15:10:00,45.23,45.24,45.17,45.18,33050.0,34.454,34.4616,34.4083,34.4159,33050.0
2018-11-05 15:15:00,45.18,45.2,45.17,45.2,23228.0,34.4159,34.4311,34.4083,34.4311,23228.0
2018-11-05 15:20:00,45.19,45.24,45.18,45.19,31523.0,34.4235,34.4616,34.4159,34.4235,31523.0
2018-11-05 15:25:00,45.19,45.25,45.18,45.23,45008.0,34.4235,34.4692,34.4159,34.454,45008.0
2018-11-05 15:30:00,45.23,45.29,45.19,45.28,49598.0,34.454,34.4997,34.4235,34.4921,49598.0
2018-11-05 15:35:00,45.27,45.32,45.26,45.28,57834.0,34.4845,34.5225,34.4768,34.4921,57834.0
2018-11-05 15:40:00,45.28,45.3,45.24,45.29,52205.0,34.4921,34.5073,34.4616,34.4997,52205.0
2018-11-05 15:45:00,45.29,45.31,45.18,45.21,84574.0,34.4997,34.5149,34.4159,34.4388,84574.0
2018-11-05 15:50:00,45.21,45.22,45.2,45.21,60549.0,34.4388,34.4464,34.4311,34.4388,60549.0
2018-11-05 15:55:00,45.21,45.25,45.14,45.24,455159.0,34.4388,34.4692,34.3854,34.4616,455159.0
2018-11-06 09:30:00,45.2,45.34,45.11,45.26,66377.0,34.4311,34.5378,34.3626,34.4768,66377.0
2018-11-06 09:35:00,45.26,45.34,45.23,45.27,60201.0,34.4768,34.5378,34.454,34.4845,60201.0
2018-11-06 09:40:00,45.24,45.38,45.23,45.38,89589.0,34.4616,34.5683,34.454,34.5683,89589.0
2018-11-06 09:45:00,45.37,45.38,45.24,45.24,61654.0,34.5606,34.5683,34.4616,34.4616,61654.0
2018-11-06 09:50:00,45.24,45.29,45.19,45.2,33791.0,34.4616,34.4997,34.4235,34.4311,33791.0
2018-11-06 09:55:00,45.19,45.2,45.12,45.16,32054.0,34.4235,34.4311,34.3702,34.4007,32054.0
2018-11-06 10:00:00,45.16,45.24,45.16,45.21,65419.0,34.4007,34.4616,34.4007,34.4388,65419.0
2018-11-06 10:05:00,45.22,45.34,45.21,45.32,62444.0,34.4464,34.5378,34.4388,34.5225,62444.0
2018-11-06 10:10:00,45.33,45.36,45.29,45.33,37393.0,34.5302,34.553,34.4997,34.5302,37393.0
2018-11-06 10:15:00,45.33,45.38,45.31,45.34,33716.0,34.5302,34.5683,34.5149,34.5378,33716.0
2018-11-06 10:20:00,45.34,45.34,45.3,45.3,55417.0,34.5378,34.5378,34.5073,34.5073,55417.0
2018-11-06 10:25:00,45.3,45.31,45.25,45.26,32173.0,34.5073,34.5149,34.4692,34.4768,32173.0
2018-11-06 10:30:00,45.27,45.3,45.22,45.23,27550.0,34.4845,34.5073,34.4464,34.454,27550.0
2018-11-06 10:35:00,45.22,45.23,45.16,45.23,57776.0,34.4464,34.454,34.4007,34.454,57776.0
2018-11-06 10:40:00,45.23,45.24,45.19,45.19,20212.0,34.454,34.4616,34.4235,34.4235,20212.0
2018-11-06 10:45:00,45.19,45.23,45.15,45.22,41357.0,34.4235,34.454,34.393,34.4464,41357.0
2018-11-06 10:50:00,45.22,45.26,45.21,45.23,20247.0,34.4464,34.4768,34.4388,34.454,20247.0
2018-11-06 10:55:00,45.22,45.23,45.18,45.2,20913.0,34.4464,34.454,34.4159,34.4311,20913.0
2018-11-06 11:00:00,45.2,45.29,45.17,45.27,30178.0,34.4311,34.4997,34.4083,34.4845,30178.0
2018-11-06 11:05:00,45.26,45.27,45.17,45.17,18760.0,34.4768,34.4845,34.4083,34.4083,18760.0
2018-11-06 11:10:00,45.17,45.2,45.14,45.17,34143.0,34.4083,34.4311,34.3854,34.4083,34143.0
2018-11-06 11:15:00,45.16,45.22,45.15,45.22,22365.0,34.4007,34.4464,34.393,34.4464,22365.0
2018-11-06 11:20:00,45.23,45.29,45.21,45.24,43639.0,34.454,34.4997,34.4388,34.4616,43639.0
2018-11-06 11:25:00,45.23,45.3,45.23,45.3,45005.0,34.454,34.5073,34.454,34.5073,45005.0
2018-11-06 11:30:00,45.3,45.31,45.26,45.31,19850.0,34.5073,34.5149,34.4768,34.5149,19850.0
2018-11-06 11:35:00,45.3,45.32,45.27,45.3,39783.0,34.5073,34.5225,34.4845,34.5073,39783.0
2018-11-06 11:40:00,45.29,45.31,45.27,45.28,83220.0,34.4997,34.5149,34.4845,34.4921,83220.0
2018-11-06 11:45:00,45.28,45.31,45.27,45.31,27078.0,34.4921,34.5149,34.4845,34.5149,27078.0
2018-11-06 11:50:00,45.3,45.32,45.27,45.28,21118.0,34.5073,34.5225,34.4845,34.4921,21118.0
2018-11-06 11:55:00,45.28,45.31,45.26,45.29,34896.0,34.4921,34.5149,34.4768,34.4997,34896.0
2018-11-06 12:00:00,45.28,45.28,45.25,45.26,23287.0,34.4921,34.4921,34.4692,34.4768,23287.0
2018-11-06 12:05:00,45.26,45.26,45.22,45.26,33897.0,34.4768,34.4768,34.4464,34.4768,33897.0
2018-11-06 12:10:00,45.26,45.26,45.24,45.24,20898.0,34.4768,34.4768,34.4616,34.4616,20898.0
2018-11-06 12:15:00,45.25,45.26,45.2,45.21,21824.0,34.4692,34.4768,34.4311,34.4388,21824.0
2018-11-06 12:20:00,45.2,45.24,45.18,45.24,28358.0,34.4311,34.4616,34.4159,34.4616,28358.0
2018-11-06 12:25:00,45.23,45.27,45.21,45.27,18420.0,34.454,34.4845,34.4388,34.4845,18420.0
2018-11-06 12:30:00,45.26,45.26,45.24,45.25,18531.0,34.4768,34.4768,34.4616,34.4692,18531.0
2018-11-06 12:35:00,45.25,45.27,45.24,45.24,20972.0,34.4692,34.4845,34.4616,34.4616,20972.0
2018-11-06 12:40:00,45.25,45.27,45.23,45.24,16486.0,34.4692,34.4845,34.454,34.4616,16486.0
2018-11-06 12:45:00,45.24,45.26,45.22,45.26,16893.0,34.4616,34.4768,34.4464,34.4768,16893.0
2018-11-06 12:50:00,45.25,45.31,45.25,45.26,31146.0,34.4692,34.5149,34.4692,34.4768,31146.0
2018-11-06 12:55:00,45.26,45.3,45.26,45.3,15454.0,34.4768,34.5073,34.4768,34.5073,15454.0
2018-11-06 13:00:00,45.29,45.32,45.27,45.29,27298.0,34.4997,34.5225,34.4845,34.4997,27298.0
2018-11-06 13:05:00,45.29,45.32,45.28,45.3,27499.0,34.4997,34.5225,34.4921,34.5073,27499.0
2018-11-06 13:10:00,45.3,45.32,45.27,45.27,35831.0,34.5073,34.5225,34.4845,34.4845,35831.0
2018-11-06 13:15:00,45.28,45.28,45.23,45.23,22767.0,34.4921,34.4921,34.454,34.454,22767.0
2018-11-06 13:20:00,45.24,45.26,45.24,45.25,16251.0,34.4616,34.4768,34.4616,34.4692,16251.0
2018-11-06 13:25:00,45.25,45.3,45.24,45.29,23042.0,34.4692,34.5073,34.4616,34.4997,23042.0
2018-11-06 13:30:00,45.3,45.31,45.28,45.3,23350.0,34.5073,34.5149,34.4921,34.5073,23350.0
2018-11-06 13:35:00,45.31,45.31,45.26,45.26,23268.0,34.5149,34.5149,34.4768,34.4768,23268.0
2018-11-06 13:40:00,45.26,45.27,45.25,45.26,22684.0,34.4768,34.4845,34.4692,34.4768,22684.0
2018-11-06 13:45:00,45.27,45.31,45.26,45.3,23637.0,34.4845,34.5149,34.4768,34.5073,23637.0
2018-11-06 13:50:00,45.3,45.36,45.3,45.36,38193.0,34.5073,34.553,34.5073,34.553,38193.0
2018-11-06 13:55:00,45.36,45.39,45.35,45.37,24472.0,34.553,34.5759,34.5454,34.5606,24472.0
2018-11-06 14:00:00,45.37,45.41,45.34,45.36,48059.0,34.5606,34.5911,34.5378,34.553,48059.0
2018-11-06 14:05:00,45.36,45.39,45.35,45.39,27015.0,34.553,34.5759,34.5454,34.5759,27015.0
2018-11-06 14:10:00,45.39,45.39,45.35,45.36,17836.0,34.5759,34.5759,34.5454,34.553,17836.0
2018-11-06 14:15:00,45.36,45.39,45.35,45.38,20319.0,34.553,34.5759,34.5454,34.5683,20319.0
2018-11-06 14:20:00,45.38,45.44,45.37,45.41,24656.0,34.5683,34.614,34.5606,34.5911,24656.0
2018-11-06 14:25:00,45.41,45.43,45.36,45.38,24139.0,34.5911,34.6063,34.553,34.5683,24139.0
2018-11-06 14:30:00,45.37,45.37,45.31,45.35,30891.0,34.5606,34.5606,34.5149,34.5454,30891.0
2018-11-06 14:35:00,45.34,45.37,45.32,45.32,26664.0,34.5378,34.5606,34.5225,34.5225,26664.0
2018-11-06 14:40:00,45.32,45.33,45.3,45.31,20454.0,34.5225,34.5302,34.5073,34.5149,20454.0
2018-11-06 14:45:00,45.32,45.4,45.31,45.4,43526.0,34.5225,34.5835,34.5149,34.5835,43526.0
2018-11-06 14:50:00,45.4,45.41,45.36,45.38,34515.0,34.5835,34.5911,34.553,34.5683,34515.0
2018-11-06 14:55:00,45.38,45.41,45.33,45.41,39203.0,34.5683,34.5911,34.5302,34.5911,39203.0
2018-11-06 15:00:00,45.41,45.45,45.39,45.44,57239.0,34.5911,34.6216,34.5759,34.614,57239.0
2018-11-06 15:05:00,45.44,45.49,45.44,45.46,50675.0,34.614,34.652,34.614,34.6292,50675.0
2018-11-06 15:10:00,45.46,45.48,45.44,45.48,39311.0,34.6292,34.6444,34.614,34.6444,39311.0
2018-11-06 15:15:00,45.48,45.5,45.46,45.47,70720.0,34.6444,34.6597,34.6292,34.6368,70720.0
2018-11-06 15:20:00,45.47,45.5,45.46,45.46,44039.0,34.6368,34.6597,34.6292,34.6292,44039.0
2018-11-06 15:25:00,45.46,45.46,45.41,45.41,34380.0,34.6292,34.6292,34.5911,34.5911,34380.0
2018-11-06 15:30:00,45.41,45.46,45.39,45.41,72262.0,34.5911,34.6292,34.5759,34.5911,72262.0
2018-11-06 15:35:00,45.42,45.44,45.39,45.43,44416.0,34.5987,34.614,34.5759,34.6063,44416.0
2018-11-06 15:40:00,45.43,45.48,45.41,45.48,100199.0,34.6063,34.6444,34.5911,34.6444,100199.0
2018-11-06 15:45:00,45.47,45.56,45.47,45.56,177076.0,34.6368,34.7054,34.6368,34.7054,177076.0
2018-11-06 15:50:00,45.55,45.67,45.55,45.65,256234.0,34.6977,34.7892,34.6977,34.7739,256234.0
2018-11-06 15:55:00,45.66,45.68,45.59,45.67,374592.0,34.7815,34.7968,34.7282,34.7892,374592.0
2018-11-07 09:30:00,45.78,46.1,45.78,45.95,355668.0,34.873,35.1167,34.873,35.0024,355668.0
2018-11-07 09:35:00,45.92,46.0,45.62,45.77,137268.0,34.9796,35.0405,34.7511,34.8653,137268.0
2018-11-07 09:40:00,45.79,46.07,45.65,45.93,170133.0,34.8806,35.0939,34.7739,34.9872,170133.0
2018-11-07 09:45:00,45.94,46.15,45.94,46.03,83588.0,34.9948,35.1548,34.9948,35.0634,83588.0
2018-11-07 09:50:00,46.02,46.12,45.99,46.1,85873.0,35.0558,35.1319,35.0329,35.1167,85873.0
2018-11-07 09:55:00,46.12,46.19,46.03,46.12,67658.0,35.1319,35.1853,35.0634,35.1319,67658.0
2018-11-07 10:00:00,46.13,46.16,45.84,45.85,82684.0,35.1396,35.1624,34.9187,34.9263,82684.0
2018-11-07 10:05:00,45.84,45.91,45.72,45.87,88445.0,34.9187,34.972,34.8272,34.9415,88445.0
2018-11-07 10:10:00,45.87,46.07,45.85,46.05,169892.0,34.9415,35.0939,34.9263,35.0786,169892.0
2018-11-07 10:15:00,46.05,46.07,45.92,45.93,118057.0,35.0786,35.0939,34.9796,34.9872,118057.0
2018-11-07 10:20:00,45.93,46.07,45.92,46.07,41934.0,34.9872,35.0939,34.9796,35.0939,41934.0
2018-11-07 10:25:00,46.09,46.28,46.04,46.28,177935.0,35.1091,35.2538,35.071,35.2538,177935.0
2018-11-07 10:30:00,46.28,46.38,46.2,46.32,190006.0,35.2538,35.33,35.1929,35.2843,190006.0
2018-11-07 10:35:00,46.31,46.35,46.26,46.27,111123.0,35.2767,35.3071,35.2386,35.2462,111123.0
2018-11-07 10:40:00,46.27,46.37,46.26,46.37,46917.0,35.2462,35.3224,35.2386,35.3224,46917.0
2018-11-07 10:45:00,46.36,46.41,46.29,46.41,44017.0,35.3148,35.3529,35.2614,35.3529,44017.0
2018-11-07 10:50:00,46.41,46.5,46.4,46.49,37667.0,35.3529,35.4214,35.3452,35.4138,37667.0
2018-11-07 10:55:00,46.49,46.64,46.47,46.61,128970.0,35.4138,35.5281,35.3986,35.5052,128970.0
2018-11-07 11:00:00,46.61,46.72,46.55,46.72,72444.0,35.5052,35.589,35.4595,35.589,72444.0
2018-11-07 11:05:00,46.72,46.81,46.67,46.68,69449.0,35.589,35.6576,35.5509,35.5585,69449.0
2018-11-07 11:10:00,46.66,46.72,46.65,46.72,34969.0,35.5433,35.589,35.5357,35.589,34969.0
2018-11-07 11:15:00,46.74,46.82,46.71,46.78,34499.0,35.6042,35.6652,35.5814,35.6347,34499.0
2018-11-07 11:20:00,46.77,46.84,46.67,46.67,52327.0,35.6271,35.6804,35.5509,35.5509,52327.0
2018-11-07 11:25:00,46.67,46.75,46.54,46.6,65938.0,35.5509,35.6119,35.4519,35.4976,65938.0
2018-11-07 11:30:00,46.57,46.59,46.46,46.47,54055.0,35.4747,35.49,35.3909,35.3986,54055.0
2018-11-07 11:35:00,46.47,46.58,46.41,46.54,46105.0,35.3986,35.4824,35.3529,35.4519,46105.0
2018-11-07 11:40:00,46.55,46.61,46.52,46.59,22029.0,35.4595,35.5052,35.4366,35.49,22029.0
2018-11-07 11:45:00,46.58,46.61,46.55,46.6,30086.0,35.4824,35.5052,35.4595,35.4976,30086.0
2018-11-07 11:50:00,46.59,46.64,46.57,46.63,67022.0,35.49,35.5281,35.4747,35.5204,67022.0
2018-11-07 11:55:00,46.63,46.66,46.59,46.62,36909.0,35.5204,35.5433,35.49,35.5128,36909.0
2018-11-07 12:00:00,46.63,46.65,46.59,46.63,27817.0,35.5204,35.5357,35.49,35.5204,27817.0
2018-11-07 12:05:00,46.63,46.69,46.63,46.69,32100.0,35.5204,35.5661,35.5204,35.5661,32100.0
2018-11-07 12:10:00,46.69,46.7,46.65,46.7,35449.0,35.5661,35.5738,35.5357,35.5738,35449.0
2018-11-07 12:15:00,46.7,46.72,46.68,46.71,24964.0,35.5738,35.589,35.5585,35.5814,24964.0
2018-11-07 12:20:00,46.71,46.74,46.68,46.7,39042.0,35.5814,35.6042,35.5585,35.5738,39042.0
2018-11-07 12:25:00,46.7,46.72,46.66,46.69,31853.0,35.5738,35.589,35.5433,35.5661,31853.0
2018-11-07 12:30:00,46.68,46.69,46.65,46.66,31467.0,35.5585,35.5661,35.5357,35.5433,31467.0
2018-11-07 12:35:00,46.66,46.74,46.66,46.71,36572.0,35.5433,35.6042,35.5433,35.5814,36572.0
2018-11-07 12:40:00,46.71,46.71,46.63,46.65,34164.0,35.5814,35.5814,35.5204,35.5357,34164.0
2018-11-07 12:45:00,46.66,46.7,46.65,46.69,30883.0,35.5433,35.5738,35.5357,35.5661,30883.0
2018-11-07 12:50:00,46.69,46.7,46.66,46.68,23083.0,35.5661,35.5738,35.5433,35.5585,23083.0
2018-11-07 12:55:00,46.68,46.69,46.6,46.66,42541.0,35.5585,35.5661,35.4976,35.5433,42541.0
2018-11-07 13:00:00,46.67,46.68,46.56,46.61,40989.0,35.5509,35.5585,35.4671,35.5052,40989.0
2018-11-07 13:05:00,46.6,46.61,46.53,46.54,27522.0,35.4976,35.5052,35.4443,35.4519,27522.0
2018-11-07 13:10:00,46.55,46.59,46.49,46.5,45209.0,35.4595,35.49,35.4138,35.4214,45209.0
2018-11-07 13:15:00,46.49,46.51,46.43,46.48,41859.0,35.4138,35.429,35.3681,35.4062,41859.0
2018-11-07 13:20:00,46.49,46.53,46.46,46.48,51060.0,35.4138,35.4443,35.3909,35.4062,51060.0
2018-11-07 13:25:00,46.48,46.51,46.46,46.5,31783.0,35.4062,35.429,35.3909,35.4214,31783.0
2018-11-07 13:30:00,46.5,46.58,46.49,46.58,27756.0,35.4214,35.4824,35.4138,35.4824,27756.0
2018-11-07 13:35:00,46.58,46.62,46.56,46.6,42224.0,35.4824,35.5128,35.4671,35.4976,42224.0
2018-11-07 13:40:00,46.59,46.72,46.58,46.71,79256.0,35.49,35.589,35.4824,35.5814,79256.0
2018-11-07 13:45:00,46.71,46.74,46.66,46.7,38500.0,35.5814,35.6042,35.5433,35.5738,38500.0
2018-11-07 13:50:00,46.7,46.76,46.69,46.73,66740.0,35.5738,35.6195,35.5661,35.5966,66740.0
2018-11-07 13:55:00,46.73,46.76,46.7,46.72,43833.0,35.5966,35.6195,35.5738,35.589,43833.0
2018-11-07 14:00:00,46.72,46.75,46.71,46.75,30891.0,35.589,35.6119,35.5814,35.6119,30891.0
2018-11-07 14:05:00,46.75,46.8,46.72,46.8,39825.0,35.6119,35.6499,35.589,35.6499,39825.0
2018-11-07 14:10:00,46.8,46.83,46.78,46.83,73458.0,35.6499,35.6728,35.6347,35.6728,73458.0
2018-11-07 14:15:00,46.83,46.88,46.82,46.88,67233.0,35.6728,35.7109,35.6652,35.7109,67233.0
2018-11-07 14:20:00,46.88,46.89,46.85,46.86,47258.0,35.7109,35.7185,35.688,35.6956,47258.0
2018-11-07 14:25:00,46.87,46.87,46.73,46.74,81000.0,35.7033,35.7033,35.5966,35.6042,81000.0
2018-11-07 14:30:00,46.74,46.82,46.74,46.8,45251.0,35.6042,35.6652,35.6042,35.6499,45251.0
2018-11-07 14:35:00,46.79,46.86,46.79,46.84,60400.0,35.6423,35.6956,35.6423,35.6804,60400.0
2018-11-07 14:40:00,46.84,46.86,46.84,46.86,56944.0,35.6804,35.6956,35.6804,35.6956,56944.0
2018-11-07 14:45:00,46.86,46.87,46.8,46.87,70376.0,35.6956,35.7033,35.6499,35.7033,70376.0
2018-11-07 14:50:00,46.87,46.89,46.86,46.88,62858.0,35.7033,35.7185,35.6956,35.7109,62858.0
2018-11-07 14:55:00,46.88,46.99,46.87,46.95,125637.0,35.7109,35.7947,35.7033,35.7642,125637.0
2018-11-07 15:00:00,46.95,46.95,46.88,46.9,89009.0,35.7642,35.7642,35.7109,35.7261,89009.0
2018-11-07 15:05:00,46.9,46.92,46.87,46.88,82469.0,35.7261,35.7413,35.7033,35.7109,82469.0
2018-11-07 15:10:00,46.87,46.94,46.86,46.93,100698.0,35.7033,35.7566,35.6956,35.749,100698.0
2018-11-07 15:15:00,46.92,47.01,46.91,47.01,208848.0,35.7413,35.8099,35.7337,35.8099,208848.0
2018-11-07 15:20:00,47.01,47.01,46.91,46.92,101453.0,35.8099,35.8099,35.7337,35.7413,101453.0
2018-11-07 15:25:00,46.92,47.04,46.92,47.03,105392.0,35.7413,35.8328,35.7413,35.8251,105392.0
2018-11-07 15:30:00,47.03,47.07,47.0,47.06,92957.0,35.8251,35.8556,35.8023,35.848,92957.0
2018-11-07 15:35:00,47.06,47.08,46.98,47.0,165158.0,35.848,35.8632,35.7871,35.8023,165158.0
2018-11-07 15:40:00,47.0,47.05,46.92,46.97,231097.0,35.8023,35.8404,35.7413,35.7794,231097.0
2018-11-07 15:45:00,46.96,47.0,46.91,46.91,252039.0,35.7718,35.8023,35.7337,35.7337,252039.0
2018-11-07 15:50:00,46.92,47.04,46.9,47.03,397952.0,35.7413,35.8328,35.7261,35.8251,397952.0
2018-11-07 15:55:00,47.03,47.1,46.98,47.01,686748.0,35.8251,35.8785,35.7871,35.8099,686748.0
2018-11-08 09:30:00,47.05,47.22,46.86,47.22,114197.0,35.8404,35.9699,35.6956,35.9699,114197.0
2018-11-08 09:35:00,47.2,47.22,46.99,47.05,51962.0,35.9546,35.9699,35.7947,35.8404,51962.0
2018-11-08 09:40:00,47.06,47.07,46.9,46.93,30173.0,35.848,35.8556,35.7261,35.749,30173.0
2018-11-08 09:45:00,46.93,46.93,46.78,46.87,41657.0,35.749,35.749,35.6347,35.7033,41657.0
2018-11-08 09:50:00,46.88,46.94,46.87,46.93,42992.0,35.7109,35.7566,35.7033,35.749,42992.0
2018-11-08 09:55:00,46.92,46.96,46.86,46.89,55220.0,35.7413,35.7718,35.6956,35.7185,55220.0
2018-11-08 10:00:00,46.89,46.9,46.73,46.73,67064.0,35.7185,35.7261,35.5966,35.5966,67064.0
2018-11-08 10:05:00,46.74,46.77,46.67,46.71,61958.0,35.6042,35.6271,35.5509,35.5814,61958.0
2018-11-08 10:10:00,46.71,46.72,46.63,46.63,62942.0,35.5814,35.589,35.5204,35.5204,62942.0
2018-11-08 10:15:00,46.63,46.64,46.54,46.54,68742.0,35.5204,35.5281,35.4519,35.4519,68742.0
2018-11-08 10:20:00,46.55,46.57,46.41,46.41,181929.0,35.4595,35.4747,35.3529,35.3529,181929.0
2018-11-08 10:25:00,46.4,46.45,46.36,46.4,66220.0,35.3452,35.3833,35.3148,35.3452,66220.0
2018-11-08 10:30:00,46.39,46.45,46.35,46.4,55817.0,35.3376,35.3833,35.3071,35.3452,55817.0
2018-11-08 10:35:00,46.39,46.48,46.37,46.41,62991.0,35.3376,35.4062,35.3224,35.3529,62991.0
2018-11-08 10:40:00,46.4,46.56,46.39,46.53,85420.0,35.3452,35.4671,35.3376,35.4443,85420.0
2018-11-08 10:45:00,46.54,46.58,46.5,46.57,49302.0,35.4519,35.4824,35.4214,35.4747,49302.0
2018-11-08 10:50:00,46.56,46.59,46.5,46.55,31231.0,35.4671,35.49,35.4214,35.4595,31231.0
2018-11-08 10:55:00,46.56,46.65,46.53,46.64,50712.0,35.4671,35.5357,35.4443,35.5281,50712.0
2018-11-08 11:00:00,46.63,46.63,46.51,46.53,74509.0,35.5204,35.5204,35.429,35.4443,74509.0
2018-11-08 11:05:00,46.54,46.58,46.52,46.54,52679.0,35.4519,35.4824,35.4366,35.4519,52679.0
2018-11-08 11:10:00,46.55,46.58,46.5,46.5,34882.0,35.4595,35.4824,35.4214,35.4214,34882.0
2018-11-08 11:15:00,46.5,46.5,46.42,46.44,31660.0,35.4214,35.4214,35.3605,35.3757,31660.0
2018-11-08 11:20:00,46.45,46.47,46.37,46.39,33561.0,35.3833,35.3986,35.3224,35.3376,33561.0
2018-11-08 11:25:00,46.38,46.38,46.25,46.28,44023.0,35.33,35.33,35.231,35.2538,44023.0
2018-11-08 11:30:00,46.29,46.34,46.28,46.29,24841.0,35.2614,35.2995,35.2538,35.2614,24841.0
2018-11-08 11:35:00,46.3,46.36,46.27,46.3,48507.0,35.2691,35.3148,35.2462,35.2691,48507.0
2018-11-08 11:40:00,46.3,46.33,46.27,46.29,29119.0,35.2691,35.2919,35.2462,35.2614,29119.0
2018-11-08 11:45:00,46.29,46.3,46.24,46.29,38843.0,35.2614,35.2691,35.2234,35.2614,38843.0
2018-11-08 11:50:00,46.29,46.33,46.29,46.32,19250.0,35.2614,35.2919,35.2614,35.2843,19250.0
2018-11-08 11:55:00,46.32,46.36,46.32,46.35,23157.0,35.2843,35.3148,35.2843,35.3071,23157.0
2018-11-08 12:00:00,46.35,46.44,46.35,46.43,29732.0,35.3071,35.3757,35.3071,35.3681,29732.0
2018-11-08 12:05:00,46.43,46.44,46.39,46.39,25071.0,35.3681,35.3757,35.3376,35.3376,25071.0
2018-11-08 12:10:00,46.4,46.4,46.36,46.39,29576.0,35.3452,35.3452,35.3148,35.3376,29576.0
2018-11-08 12:15:00,46.39,46.39,46.36,46.37,16927.0,35.3376,35.3376,35.3148,35.3224,16927.0
2018-11-08 12:20:00,46.37,46.38,46.28,46.29,60812.0,35.3224,35.33,35.2538,35.2614,60812.0
2018-11-08 12:25:00,46.29,46.33,46.29,46.32,31296.0,35.2614,35.2919,35.2614,35.2843,31296.0
2018-11-08 12:30:00,46.32,46.39,46.31,46.39,22378.0,35.2843,35.3376,35.2767,35.3376,22378.0
2018-11-08 12:35:00,46.39,46.42,46.38,46.4,20314.0,35.3376,35.3605,35.33,35.3452,20314.0
2018-11-08 12:40:00,46.4,46.41,46.39,46.41,7886.0,35.3452,35.3529,35.3376,35.3529,7886.0
2018-11-08 12:45:00,46.41,46.45,46.4,46.42,35457.0,35.3529,35.3833,35.3452,35.3605,35457.0
2018-11-08 12:50:00,46.42,46.42,46.37,46.38,19076.0,35.3605,35.3605,35.3224,35.33,19076.0
2018-11-08 12:55:00,46.38,46.42,46.37,46.39,46898.0,35.33,35.3605,35.3224,35.3376,46898.0
2018-11-08 13:00:00,46.39,46.41,46.37,46.39,28252.0,35.3376,35.3529,35.3224,35.3376,28252.0
2018-11-08 13:05:00,46.39,46.39,46.32,46.33,46454.0,35.3376,35.3376,35.2843,35.2919,46454.0
2018-11-08 13:10:00,46.33,46.36,46.33,46.34,39457.0,35.2919,35.3148,35.2919,35.2995,39457.0
2018-11-08 13:15:00,46.34,46.36,46.32,46.33,27262.0,35.2995,35.3148,35.2843,35.2919,27262.0
2018-11-08 13:20:00,46.33,46.35,46.3,46.35,15053.0,35.2919,35.3071,35.2691,35.3071,15053.0
2018-11-08 13:25:00,46.35,46.36,46.33,46.34,82055.0,35.3071,35.3148,35.2919,35.2995,82055.0
2018-11-08 13:30:00,46.35,46.42,46.34,46.41,35378.0,35.3071,35.3605,35.2995,35.3529,35378.0
2018-11-08 13:35:00,46.4,46.52,46.4,46.51,34020.0,35.3452,35.4366,35.3452,35.429,34020.0
2018-11-08 13:40:00,46.51,46.58,46.51,46.57,69978.0,35.429,35.4824,35.429,35.4747,69978.0
2018-11-08 13:45:00,46.58,46.6,46.56,46.57,12669.0,35.4824,35.4976,35.4671,35.4747,12669.0
2018-11-08 13:50:00,46.58,46.58,46.54,46.55,29510.0,35.4824,35.4824,35.4519,35.4595,29510.0
2018-11-08 13:55:00,46.55,46.59,46.53,46.54,39054.0,35.4595,35.49,35.4443,35.4519,39054.0
2018-11-08 14:00:00,46.54,46.67,46.53,46.67,53980.0,35.4519,35.5509,35.4443,35.5509,53980.0
2018-11-08 14:05:00,46.66,46.68,46.63,46.64,25074.0,35.5433,35.5585,35.5204,35.5281,25074.0
2018-11-08 14:10:00,46.64,46.69,46.58,46.59,50264.0,35.5281,35.5661,35.4824,35.49,50264.0
2018-11-08 14:15:00,46.58,46.58,46.37,46.38,117467.0,35.4824,35.4824,35.3224,35.33,117467.0
2018-11-08 14:20:00,46.37,46.44,46.33,46.42,122572.0,35.3224,35.3757,35.2919,35.3605,122572.0
2018-11-08 14:25:00,46.41,46.44,46.35,46.37,23528.0,35.3529,35.3757,35.3071,35.3224,23528.0
2018-11-08 14:30:00,46.37,46.42,46.35,46.41,26259.0,35.3224,35.3605,35.3071,35.3529,26259.0
2018-11-08 14:35:00,46.41,46.44,46.37,46.4,36601.0,35.3529,35.3757,35.3224,35.3452,36601.0
2018-11-08 14:40:00,46.4,46.47,46.37,46.47,33367.0,35.3452,35.3986,35.3224,35.3986,33367.0
2018-11-08 14:45:00,46.47,46.55,46.44,46.55,49449.0,35.3986,35.4595,35.3757,35.4595,49449.0
2018-11-08 14:50:00,46.55,46.59,46.52,46.58,32525.0,35.4595,35.49,35.4366,35.4824,32525.0
2018-11-08 14:55:00,46.57,46.6,46.55,46.55,27074.0,35.4747,35.4976,35.4595,35.4595,27074.0
2018-11-08 15:00:00,46.56,46.63,46.54,46.58,54918.0,35.4671,35.5204,35.4519,35.4824,54918.0
2018-11-08 15:05:00,46.58,46.61,46.54,46.55,40049.0,35.4824,35.5052,35.4519,35.4595,40049.0
2018-11-08 15:10:00,46.56,46.65,46.56,46.63,41728.0,35.4671,35.5357,35.4671,35.5204,41728.0
2018-11-08 15:15:00,46.64,46.67,46.61,46.63,37835.0,35.5281,35.5509,35.5052,35.5204,37835.0
2018-11-08 15:20:00,46.63,46.67,46.62,46.62,52453.0,35.5204,35.5509,35.5128,35.5128,52453.0
2018-11-08 15:25:00,46.63,46.65,46.57,46.58,40340.0,35.5204,35.5357,35.4747,35.4824,40340.0
2018-11-08 15:30:00,46.58,46.59,46.5,46.54,61465.0,35.4824,35.49,35.4214,35.4519,61465.0
2018-11-08 15:35:00,46.53,46.56,46.48,46.48,75762.0,35.4443,35.4671,35.4062,35.4062,75762.0
2018-11-08 15:40:00,46.49,46.52,46.46,46.51,81821.0,35.4138,35.4366,35.3909,35.429,81821.0
2018-11-08 15:45:00,46.52,46.54,46.47,46.52,102089.0,35.4366,35.4519,35.3986,35.4366,102089.0
2018-11-08 15:50:00,46.51,46.55,46.45,46.45,151006.0,35.429,35.4595,35.3833,35.3833,151006.0
2018-11-08 15:55:00,46.46,46.59,46.45,46.58,338227.0,35.3909,35.49,35.3833,35.4824,338227.0
2018-11-09 09:30:00,46.56,46.61,46.4,46.42,135216.0,35.4671,35.5052,35.3452,35.3605,135216.0
2018-11-09 09:35:00,46.41,46.46,46.32,46.35,160004.0,35.3529,35.3909,35.2843,35.3071,160004.0
2018-11-09 09:40:00,46.35,46.67,46.34,46.65,109473.0,35.3071,35.5509,35.2995,35.5357,109473.0
2018-11-09 09:45:00,46.63,46.73,46.63,46.69,105018.0,35.5204,35.5966,35.5204,35.5661,105018.0
2018-11-09 09:50:00,46.68,46.73,46.5,46.54,114299.0,35.5585,35.5966,35.4214,35.4519,114299.0
2018-11-09 09:55:00,46.55,46.71,46.55,46.68,79181.0,35.4595,35.5814,35.4595,35.5585,79181.0
2018-11-09 10:00:00,46.68,46.7,46.58,46.69,57076.0,35.5585,35.5738,35.4824,35.5661,57076.0
2018-11-09 10:05:00,46.69,46.77,46.63,46.76,113503.0,35.5661,35.6271,35.5204,35.6195,113503.0
2018-11-09 10:10:00,46.76,46.83,46.68,46.68,72773.0,35.6195,35.6728,35.5585,35.5585,72773.0
2018-11-09 10:15:00,46.68,46.72,46.58,46.63,111881.0,35.5585,35.589,35.4824,35.5204,111881.0
2018-11-09 10:20:00,46.62,46.74,46.61,46.74,119296.0,35.5128,35.6042,35.5052,35.6042,119296.0
2018-11-09 10:25:00,46.75,46.83,46.73,46.79,93487.0,35.6119,35.6728,35.5966,35.6423,93487.0
2018-11-09 10:30:00,46.79,46.83,46.75,46.75,55850.0,35.6423,35.6728,35.6119,35.6119,55850.0
2018-11-09 10:35:00,46.75,46.76,46.61,46.61,52490.0,35.6119,35.6195,35.5052,35.5052,52490.0
2018-11-09 10:40:00,46.61,46.65,46.58,46.64,36207.0,35.5052,35.5357,35.4824,35.5281,36207.0
2018-11-09 10:45:00,46.64,46.69,46.62,46.65,45582.0,35.5281,35.5661,35.5128,35.5357,45582.0
2018-11-09 10:50:00,46.66,46.76,46.66,46.75,30150.0,35.5433,35.6195,35.5433,35.6119,30150.0
2018-11-09 10:55:00,46.74,46.81,46.72,46.77,39801.0,35.6042,35.6576,35.589,35.6271,39801.0
2018-11-09 11:00:00,46.78,46.83,46.74,46.79,106269.0,35.6347,35.6728,35.6042,35.6423,106269.0
2018-11-09 11:05:00,46.8,46.82,46.77,46.8,70714.0,35.6499,35.6652,35.6271,35.6499,70714.0
2018-11-09 11:10:00,46.8,46.82,46.78,46.8,64978.0,35.6499,35.6652,35.6347,35.6499,64978.0
2018-11-09 11:15:00,46.8,46.84,46.74,46.84,110161.0,35.6499,35.6804,35.6042,35.6804,110161.0
2018-11-09 11:20:00,46.84,46.85,46.82,46.84,34579.0,35.6804,35.688,35.6652,35.6804,34579.0
2018-11-09 11:25:00,46.84,46.84,46.78,46.82,36606.0,35.6804,35.6804,35.6347,35.6652,36606.0
2018-11-09 11:30:00,46.82,46.85,46.8,46.84,28454.0,35.6652,35.688,35.6499,35.6804,28454.0
2018-11-09 11:35:00,46.83,46.91,46.83,46.9,45391.0,35.6728,35.7337,35.6728,35.7261,45391.0
2018-11-09 11:40:00,46.91,46.93,46.87,46.91,44755.0,35.7337,35.749,35.7033,35.7337,44755.0
2018-11-09 11:45:00,46.92,46.92,46.82,46.87,65210.0,35.7413,35.7413,35.6652,35.7033,65210.0
2018-11-09 11:50:00,46.87,46.88,46.79,46.84,69174.0,35.7033,35.7109,35.6423,35.6804,69174.0
2018-11-09 11:55:00,46.83,46.91,46.81,46.89,55158.0,35.6728,35.7337,35.6576,35.7185,55158.0
2018-11-09 12:00:00,46.89,46.94,46.88,46.9,52387.0,35.7185,35.7566,35.7109,35.7261,52387.0
2018-11-09 12:05:00,46.88,46.88,46.83,46.86,32557.0,35.7109,35.7109,35.6728,35.6956,32557.0
2018-11-09 12:10:00,46.86,46.88,46.82,46.83,35555.0,35.6956,35.7109,35.6652,35.6728,35555.0
2018-11-09 12:15:00,46.82,46.82,46.76,46.77,27975.0,35.6652,35.6652,35.6195,35.6271,27975.0
2018-11-09 12:20:00,46.77,46.8,46.75,46.79,38548.0,35.6271,35.6499,35.6119,35.6423,38548.0
2018-11-09 12:25:00,46.79,46.79,46.7,46.7,47286.0,35.6423,35.6423,35.5738,35.5738,47286.0
2018-11-09 12:30:00,46.71,46.75,46.7,46.73,63067.0,35.5814,35.6119,35.5738,35.5966,63067.0
2018-11-09 12:35:00,46.71,46.77,46.7,46.75,51292.0,35.5814,35.6271,35.5738,35.6119,51292.0
2018-11-09 12:40:00,46.76,46.81,46.74,46.77,42329.0,35.6195,35.6576,35.6042,35.6271,42329.0
2018-11-09 12:45:00,46.77,46.77,46.72,46.73,32017.0,35.6271,35.6271,35.589,35.5966,32017.0
2018-11-09 12:50:00,46.73,46.74,46.66,46.66,29832.0,35.5966,35.6042,35.5433,35.5433,29832.0
2018-11-09 12:55:00,46.66,46.67,46.61,46.65,35220.0,35.5433,35.5509,35.5052,35.5357,35220.0
2018-11-09 13:00:00,46.65,46.66,46.59,46.6,28228.0,35.5357,35.5433,35.49,35.4976,28228.0
2018-11-09 13:05:00,46.6,46.62,46.59,46.6,30531.0,35.4976,35.5128,35.49,35.4976,30531.0
2018-11-09 13:10:00,46.61,46.67,46.61,46.66,27983.0,35.5052,35.5509,35.5052,35.5433,27983.0
2018-11-09 13:15:00,46.66,46.67,46.56,46.57,63905.0,35.5433,35.5509,35.4671,35.4747,63905.0
2018-11-09 13:20:00,46.57,46.6,46.56,46.59,25489.0,35.4747,35.4976,35.4671,35.49,25489.0
2018-11-09 13:25:00,46.59,46.73,46.58,46.71,53240.0,35.49,35.5966,35.4824,35.5814,53240.0
2018-11-09 13:30:00,46.71,46.72,46.68,46.72,38823.0,35.5814,35.589,35.5585,35.589,38823.0
2018-11-09 13:35:00,46.72,46.79,46.72,46.79,20448.0,35.589,35.6423,35.589,35.6423,20448.0
2018-11-09 13:40:00,46.79,46.81,46.75,46.76,21326.0,35.6423,35.6576,35.6119,35.6195,21326.0
2018-11-09 13:45:00,46.76,46.77,46.72,46.74,22725.0,35.6195,35.6271,35.589,35.6042,22725.0
2018-11-09 13:50:00,46.73,46.77,46.73,46.76,16047.0,35.5966,35.6271,35.5966,35.6195,16047.0
2018-11-09 13:55:00,46.76,46.76,46.71,46.71,26360.0,35.6195,35.6195,35.5814,35.5814,26360.0
2018-11-09 14:00:00,46.71,46.75,46.71,46.75,21676.0,35.5814,35.6119,35.5814,35.6119,21676.0
2018-11-09 14:05:00,46.75,46.76,46.7,46.7,40420.0,35.6119,35.6195,35.5738,35.5738,40420.0
2018-11-09 14:10:00,46.7,46.72,46.66,46.69,41932.0,35.5738,35.589,35.5433,35.5661,41932.0
2018-11-09 14:15:00,46.69,46.72,46.66,46.71,23060.0,35.5661,35.589,35.5433,35.5814,23060.0
2018-11-09 14:20:00,46.72,46.73,46.67,46.68,32404.0,35.589,35.5966,35.5509,35.5585,32404.0
2018-11-09 14:25:00,46.67,46.68,46.62,46.62,24658.0,35.5509,35.5585,35.5128,35.5128,24658.0
2018-11-09 14:30:00,46.63,46.68,46.62,46.64,33976.0,35.5204,35.5585,35.5128,35.5281,33976.0
2018-11-09 14:35:00,46.64,46.72,46.64,46.7,64187.0,35.5281,35.589,35.5281,35.5738,64187.0
2018-11-09 14:40:00,46.69,46.72,46.66,46.68,55380.0,35.5661,35.589,35.5433,35.5585,55380.0
2018-11-09 14:45:00,46.68,46.71,46.67,46.68,37036.0,35.5585,35.5814,35.5509,35.5585,37036.0
2018-11-09 14:50:00,46.68,46.75,46.67,46.73,32899.0,35.5585,35.6119,35.5509,35.5966,32899.0
2018-11-09 14:55:00,46.72,46.77,46.72,46.75,37630.0,35.589,35.6271,35.589,35.6119,37630.0
2018-11-09 15:00:00,46.75,46.85,46.75,46.85,88917.0,35.6119,35.688,35.6119,35.688,88917.0
2018-11-09 15:05:00,46.84,46.92,46.84,46.91,52206.0,35.6804,35.7413,35.6804,35.7337,52206.0
2018-11-09 15:10:00,46.91,46.94,46.87,46.92,76546.0,35.7337,35.7566,35.7033,35.7413,76546.0
2018-11-09 15:15:00,46.93,46.96,46.88,46.9,83609.0,35.749,35.7718,35.7109,35.7261,83609.0
2018-11-09 15:20:00,46.89,47.0,46.88,46.98,81554.0,35.7185,35.8023,35.7109,35.7871,81554.0
2018-11-09 15:25:00,46.98,46.99,46.91,46.94,51067.0,35.7871,35.7947,35.7337,35.7566,51067.0
2018-11-09 15:30:00,46.95,46.95,46.9,46.9,75382.0,35.7642,35.7642,35.7261,35.7261,75382.0
2018-11-09 15:35:00,46.9,46.94,46.89,46.92,123147.0,35.7261,35.7566,35.7185,35.7413,123147.0
2018-11-09 15:40:00,46.92,46.96,46.91,46.94,130874.0,35.7413,35.7718,35.7337,35.7566,130874.0
2018-11-09 15:45:00,46.94,46.97,46.79,46.79,134590.0,35.7566,35.7794,35.6423,35.6423,134590.0
2018-11-09 15:50:00,46.8,46.83,46.76,46.78,217281.0,35.6499,35.6728,35.6195,35.6347,217281.0
2018-11-09 15:55:00,46.79,46.92,46.78,46.82,414445.0,35.6423,35.7413,35.6347,35.6652,414445.0
2018-11-12 09:30:00,46.65,46.88,46.53,46.84,181064.0,35.5357,35.7109,35.4443,35.6804,181064.0
2018-11-12 09:35:00,46.84,47.06,46.69,47.05,109558.0,35.6804,35.848,35.5661,35.8404,109558.0
2018-11-12 09:40:00,47.03,47.28,46.97,47.27,148225.0,35.8251,36.0156,35.7794,36.008,148225.0
2018-11-12 09:45:00,47.26,47.33,47.16,47.3,112795.0,36.0003,36.0537,35.9242,36.0308,112795.0
2018-11-12 09:50:00,47.29,47.4,47.29,47.36,55457.0,36.0232,36.107,36.0232,36.0765,55457.0
2018-11-12 09:55:00,47.36,47.41,47.3,47.35,60006.0,36.0765,36.1146,36.0308,36.0689,60006.0
2018-11-12 10:00:00,47.35,47.44,47.32,47.34,89541.0,36.0689,36.1375,36.046,36.0613,89541.0
2018-11-12 10:05:00,47.35,47.36,47.17,47.2,64305.0,36.0689,36.0765,35.9318,35.9546,64305.0
2018-11-12 10:10:00,47.19,47.24,47.11,47.19,59985.0,35.947,35.9851,35.8861,35.947,59985.0
2018-11-12 10:15:00,47.18,47.26,47.13,47.26,73084.0,35.9394,36.0003,35.9013,36.0003,73084.0
2018-11-12 10:20:00,47.26,47.44,47.24,47.41,91440.0,36.0003,36.1375,35.9851,36.1146,91440.0
2018-11-12 10:25:00,47.41,47.44,47.33,47.44,53570.0,36.1146,36.1375,36.0537,36.1375,53570.0
2018-11-12 10:30:00,47.44,47.48,47.39,47.42,81728.0,36.1375,36.1679,36.0994,36.1222,81728.0
2018-11-12 10:35:00,47.41,47.42,47.25,47.25,56085.0,36.1146,36.1222,35.9927,35.9927,56085.0
2018-11-12 10:40:00,47.24,47.3,47.19,47.3,61789.0,35.9851,36.0308,35.947,36.0308,61789.0
2018-11-12 10:45:00,47.29,47.32,47.22,47.25,77649.0,36.0232,36.046,35.9699,35.9927,77649.0
2018-11-12 10:50:00,47.25,47.3,47.19,47.3,55761.0,35.9927,36.0308,35.947,36.0308,55761.0
2018-11-12 10:55:00,47.3,47.38,47.25,47.35,74186.0,36.0308,36.0918,35.9927,36.0689,74186.0
2018-11-12 11:00:00,47.35,47.44,47.35,47.41,47579.0,36.0689,36.1375,36.0689,36.1146,47579.0
2018-11-12 11:05:00,47.4,47.42,47.3,47.37,57746.0,36.107,36.1222,36.0308,36.0841,57746.0
2018-11-12 11:10:00,47.38,47.41,47.34,47.4,47626.0,36.0918,36.1146,36.0613,36.107,47626.0
2018-11-12 11:15:00,47.38,47.4,47.26,47.3,43796.0,36.0918,36.107,36.0003,36.0308,43796.0
2018-11-12 11:20:00,47.3,47.3,47.18,47.21,60766.0,36.0308,36.0308,35.9394,35.9623,60766.0
2018-11-12 11:25:00,47.21,47.23,47.16,47.22,59931.0,35.9623,35.9775,35.9242,35.9699,59931.0
2018-11-12 11:30:00,47.22,47.27,47.2,47.27,68390.0,35.9699,36.008,35.9546,36.008,68390.0
2018-11-12 11:35:00,47.27,47.28,47.17,47.22,45959.0,36.008,36.0156,35.9318,35.9699,45959.0
2018-11-12 11:40:00,47.22,47.26,47.18,47.24,59408.0,35.9699,36.0003,35.9394,35.9851,59408.0
2018-11-12 11:45:00,47.24,47.3,47.2,47.29,30880.0,35.9851,36.0308,35.9546,36.0232,30880.0
2018-11-12 11:50:00,47.3,47.34,47.29,47.34,29351.0,36.0308,36.0613,36.0232,36.0613,29351.0
2018-11-12 11:55:00,47.34,47.34,47.24,47.25,33516.0,36.0613,36.0613,35.9851,35.9927,33516.0
2018-11-12 12:00:00,47.24,47.25,47.13,47.14,38520.0,35.9851,35.9927,35.9013,35.9089,38520.0
2018-11-12 12:05:00,47.14,47.17,47.1,47.1,27538.0,35.9089,35.9318,35.8785,35.8785,27538.0
2018-11-12 12:10:00,47.11,47.21,47.1,47.19,35635.0,35.8861,35.9623,35.8785,35.947,35635.0
2018-11-12 12:15:00,47.19,47.23,47.16,47.19,38412.0,35.947,35.9775,35.9242,35.947,38412.0
2018-11-12 12:20:00,47.19,47.2,47.15,47.17,20172.0,35.947,35.9546,35.9166,35.9318,20172.0
2018-11-12 12:25:00,47.16,47.22,47.16,47.2,21779.0,35.9242,35.9699,35.9242,35.9546,21779.0
2018-11-12 12:30:00,47.2,47.2,47.16,47.18,19806.0,35.9546,35.9546,35.9242,35.9394,19806.0
2018-11-12 12:35:00,47.19,47.31,47.18,47.31,34719.0,35.947,36.0384,35.9394,36.0384,34719.0
2018-11-12 12:40:00,47.31,47.37,47.31,47.34,30799.0,36.0384,36.0841,36.0384,36.0613,30799.0
2018-11-12 12:45:00,47.34,47.35,47.25,47.27,49709.0,36.0613,36.0689,35.9927,36.008,49709.0
2018-11-12 12:50:00,47.27,47.31,47.25,47.27,33873.0,36.008,36.0384,35.9927,36.008,33873.0
2018-11-12 12:55:00,47.26,47.29,47.22,47.22,23318.0,36.0003,36.0232,35.9699,35.9699,23318.0
2018-11-12 13:00:00,47.22,47.26,47.19,47.26,17029.0,35.9699,36.0003,35.947,36.0003,17029.0
2018-11-12 13:05:00,47.26,47.31,47.24,47.26,21469.0,36.0003,36.0384,35.9851,36.0003,21469.0
2018-11-12 13:10:00,47.27,47.32,47.26,47.26,23522.0,36.008,36.046,36.0003,36.0003,23522.0
2018-11-12 13:15:00,47.26,47.27,47.21,47.21,32113.0,36.0003,36.008,35.9623,35.9623,32113.0
2018-11-12 13:20:00,47.21,47.21,47.12,47.13,57142.0,35.9623,35.9623,35.8937,35.9013,57142.0
2018-11-12 13:25:00,47.13,47.22,47.12,47.2,22254.0,35.9013,35.9699,35.8937,35.9546,22254.0
2018-11-12 13:30:00,47.19,47.23,47.16,47.22,41615.0,35.947,35.9775,35.9242,35.9699,41615.0
2018-11-12 13:35:00,47.22,47.22,47.17,47.18,22069.0,35.9699,35.9699,35.9318,35.9394,22069.0
2018-11-12 13:40:00,47.19,47.19,47.15,47.16,22917.0,35.947,35.947,35.9166,35.9242,22917.0
2018-11-12 13:45:00,47.16,47.19,47.14,47.17,36070.0,35.9242,35.947,35.9089,35.9318,36070.0
2018-11-12 13:50:00,47.17,47.23,47.16,47.2,58697.0,35.9318,35.9775,35.9242,35.9546,58697.0
2018-11-12 13:55:00,47.2,47.2,47.17,47.2,41347.0,35.9546,35.9546,35.9318,35.9546,41347.0
2018-11-12 14:00:00,47.19,47.22,47.18,47.21,26913.0,35.947,35.9699,35.9394,35.9623,26913.0
2018-11-12 14:05:00,47.2,47.2,47.15,47.15,28284.0,35.9546,35.9546,35.9166,35.9166,28284.0
2018-11-12 14:10:00,47.15,47.17,47.13,47.15,23433.0,35.9166,35.9318,35.9013,35.9166,23433.0
2018-11-12 14:15:00,47.15,47.17,47.13,47.14,41578.0,35.9166,35.9318,35.9013,35.9089,41578.0
2018-11-12 14:20:00,47.14,47.15,47.1,47.12,20030.0,35.9089,35.9166,35.8785,35.8937,20030.0
2018-11-12 14:25:00,47.12,47.14,47.07,47.14,55673.0,35.8937,35.9089,35.8556,35.9089,55673.0
2018-11-12 14:30:00,47.14,47.15,47.09,47.11,16990.0,35.9089,35.9166,35.8708,35.8861,16990.0
2018-11-12 14:35:00,47.11,47.12,47.09,47.11,59487.0,35.8861,35.8937,35.8708,35.8861,59487.0
2018-11-12 14:40:00,47.11,47.14,47.07,47.13,21826.0,35.8861,35.9089,35.8556,35.9013,21826.0
2018-11-12 14:45:00,47.13,47.25,47.12,47.25,34010.0,35.9013,35.9927,35.8937,35.9927,34010.0
2018-11-12 14:50:00,47.25,47.28,47.23,47.25,36031.0,35.9927,36.0156,35.9775,35.9927,36031.0
2018-11-12 14:55:00,47.25,47.27,47.22,47.23,29765.0,35.9927,36.008,35.9699,35.9775,29765.0
2018-11-12 15:00:00,47.23,47.25,47.19,47.22,54257.0,35.9775,35.9927,35.947,35.9699,54257.0
2018-11-12 15:05:00,47.21,47.22,47.08,47.15,88534.0,35.9623,35.9699,35.8632,35.9166,88534.0
2018-11-12 15:10:00,47.15,47.16,47.11,47.16,35617.0,35.9166,35.9242,35.8861,35.9242,35617.0
2018-11-12 15:15:00,47.16,47.2,47.13,47.18,46474.0,35.9242,35.9546,35.9013,35.9394,46474.0
2018-11-12 15:20:00,47.19,47.22,47.17,47.19,52740.0,35.947,35.9699,35.9318,35.947,52740.0
2018-11-12 15:25:00,47.19,47.23,47.18,47.2,34415.0,35.947,35.9775,35.9394,35.9546,34415.0
2018-11-12 15:30:00,47.2,47.21,47.09,47.1,62882.0,35.9546,35.9623,35.8708,35.8785,62882.0
2018-11-12 15:35:00,47.1,47.11,47.02,47.03,90987.0,35.8785,35.8861,35.8175,35.8251,90987.0
2018-11-12 15:40:00,47.02,47.07,47.0,47.03,65368.0,35.8175,35.8556,35.8023,35.8251,65368.0
2018-11-12 15:45:00,47.03,47.04,46.95,46.96,133492.0,35.8251,35.8328,35.7642,35.7718,133492.0
2018-11-12 15:50:00,46.97,46.97,46.81,46.81,176919.0,35.7794,35.7794,35.6576,35.6576,176919.0
2018-11-12 15:55:00,46.82,46.91,46.79,46.9,349883.0,35.6652,35.7337,35.6423,35.7261,349883.0
2018-11-13 09:30:00,46.78,46.9,46.72,46.87,95746.0,35.6347,35.7261,35.589,35.7033,95746.0
2018-11-13 09:35:00,46.86,46.86,46.65,46.67,82108.0,35.6956,35.6956,35.5357,35.5509,82108.0
2018-11-13 09:40:00,46.66,46.87,46.63,46.83,57302.0,35.5433,35.7033,35.5204,35.6728,57302.0
2018-11-13 09:45:00,46.83,46.88,46.79,46.86,59602.0,35.6728,35.7109,35.6423,35.6956,59602.0
2018-11-13 09:50:00,46.87,46.98,46.87,46.95,42611.0,35.7033,35.7871,35.7033,35.7642,42611.0
2018-11-13 09:55:00,46.96,47.11,46.94,47.11,57820.0,35.7718,35.8861,35.7566,35.8861,57820.0
2018-11-13 10:00:00,47.11,47.2,47.09,47.15,131999.0,35.8861,35.9546,35.8708,35.9166,131999.0
2018-11-13 10:05:00,47.16,47.2,47.04,47.08,127850.0,35.9242,35.9546,35.8328,35.8632,127850.0
2018-11-13 10:10:00,47.08,47.19,47.06,47.09,77867.0,35.8632,35.947,35.848,35.8708,77867.0
2018-11-13 10:15:00,47.1,47.12,47.03,47.04,55470.0,35.8785,35.8937,35.8251,35.8328,55470.0
2018-11-13 10:20:00,47.04,47.09,46.99,47.06,37078.0,35.8328,35.8708,35.7947,35.848,37078.0
2018-11-13 10:25:00,47.07,47.09,46.97,46.99,61399.0,35.8556,35.8708,35.7794,35.7947,61399.0
2018-11-13 10:30:00,46.99,47.01,46.89,46.93,39568.0,35.7947,35.8099,35.7185,35.749,39568.0
2018-11-13 10:35:00,46.93,46.94,46.85,46.88,37580.0,35.749,35.7566,35.688,35.7109,37580.0
2018-11-13 10:40:00,46.87,46.94,46.86,46.92,52737.0,35.7033,35.7566,35.6956,35.7413,52737.0
2018-11-13 10:45:00,46.91,47.03,46.88,46.97,35768.0,35.7337,35.8251,35.7109,35.7794,35768.0
2018-11-13 10:50:00,46.96,46.96,46.86,46.89,46112.0,35.7718,35.7718,35.6956,35.7185,46112.0
2018-11-13 10:55:00,46.89,46.95,46.88,46.92,49383.0,35.7185,35.7642,35.7109,35.7413,49383.0
2018-11-13 11:00:00,46.93,46.98,46.84,46.96,123919.0,35.749,35.7871,35.6804,35.7718,123919.0
2018-11-13 11:05:00,46.96,46.97,46.9,46.96,70172.0,35.7718,35.7794,35.7261,35.7718,70172.0
2018-11-13 11:10:00,46.96,46.97,46.85,46.88,40270.0,35.7718,35.7794,35.688,35.7109,40270.0
2018-11-13 11:15:00,46.88,47.05,46.87,47.04,61404.0,35.7109,35.8404,35.7033,35.8328,61404.0
2018-11-13 11:20:00,47.04,47.14,47.0,47.13,59885.0,35.8328,35.9089,35.8023,35.9013,59885.0
2018-11-13 11:25:00,47.13,47.14,47.09,47.12,34322.0,35.9013,35.9089,35.8708,35.8937,34322.0
2018-11-13 11:30:00,47.12,47.17,47.06,47.17,51064.0,35.8937,35.9318,35.848,35.9318,51064.0
2018-11-13 11:35:00,47.16,47.21,47.14,47.21,52458.0,35.9242,35.9623,35.9089,35.9623,52458.0
2018-11-13 11:40:00,47.21,47.22,47.15,47.19,37601.0,35.9623,35.9699,35.9166,35.947,37601.0
2018-11-13 11:45:00,47.19,47.25,47.18,47.24,43584.0,35.947,35.9927,35.9394,35.9851,43584.0
2018-11-13 11:50:00,47.23,47.25,47.21,47.22,38047.0,35.9775,35.9927,35.9623,35.9699,38047.0
2018-11-13 11:55:00,47.22,47.28,47.22,47.26,30021.0,35.9699,36.0156,35.9699,36.0003,30021.0
2018-11-13 12:00:00,47.27,47.3,47.1,47.21,126859.0,36.008,36.0308,35.8785,35.9623,126859.0
2018-11-13 12:05:00,47.2,47.22,47.11,47.15,35549.0,35.9546,35.9699,35.8861,35.9166,35549.0
2018-11-13 12:10:00,47.16,47.17,47.02,47.02,33928.0,35.9242,35.9318,35.8175,35.8175,33928.0
2018-11-13 12:15:00,47.03,47.03,46.95,47.01,36428.0,35.8251,35.8251,35.7642,35.8099,36428.0
2018-11-13 12:20:00,47.02,47.04,46.98,47.02,22632.0,35.8175,35.8328,35.7871,35.8175,22632.0
2018-11-13 12:25:00,47.02,47.1,47.02,47.09,18752.0,35.8175,35.8785,35.8175,35.8708,18752.0
2018-11-13 12:30:00,47.09,47.09,47.03,47.05,21361.0,35.8708,35.8708,35.8251,35.8404,21361.0
2018-11-13 12:35:00,47.04,47.08,47.02,47.05,56517.0,35.8328,35.8632,35.8175,35.8404,56517.0
2018-11-13 12:40:00,47.05,47.1,47.03,47.03,53817.0,35.8404,35.8785,35.8251,35.8251,53817.0
2018-11-13 12:45:00,47.04,47.05,47.0,47.0,23709.0,35.8328,35.8404,35.8023,35.8023,23709.0
2018-11-13 12:50:00,47.0,47.0,46.95,46.98,22403.0,35.8023,35.8023,35.7642,35.7871,22403.0
2018-11-13 12:55:00,46.97,47.02,46.95,47.01,51707.0,35.7794,35.8175,35.7642,35.8099,51707.0
2018-11-13 13:00:00,47.01,47.05,47.0,47.02,30366.0,35.8099,35.8404,35.8023,35.8175,30366.0
2018-11-13 13:05:00,47.03,47.07,47.02,47.04,21132.0,35.8251,35.8556,35.8175,35.8328,21132.0
2018-11-13 13:10:00,47.04,47.05,46.96,46.98,52401.0,35.8328,35.8404,35.7718,35.7871,52401.0
2018-11-13 13:15:00,46.99,47.0,46.96,46.98,27768.0,35.7947,35.8023,35.7718,35.7871,27768.0
2018-11-13 13:20:00,46.98,47.01,46.97,47.0,28125.0,35.7871,35.8099,35.7794,35.8023,28125.0
2018-11-13 13:25:00,47.0,47.01,46.95,47.0,29358.0,35.8023,35.8099,35.7642,35.8023,29358.0
2018-11-13 13:30:00,46.99,47.04,46.97,47.03,31194.0,35.7947,35.8328,35.7794,35.8251,31194.0
2018-11-13 13:35:00,47.03,47.06,46.99,47.05,23555.0,35.8251,35.848,35.7947,35.8404,23555.0
2018-11-13 13:40:00,47.05,47.13,47.05,47.1,24412.0,35.8404,35.9013,35.8404,35.8785,24412.0
2018-11-13 13:45:00,47.1,47.1,47.05,47.08,14734.0,35.8785,35.8785,35.8404,35.8632,14734.0
2018-11-13 13:50:00,47.08,47.12,47.07,47.09,21187.0,35.8632,35.8937,35.8556,35.8708,21187.0
2018-11-13 13:55:00,47.09,47.15,47.07,47.13,17649.0,35.8708,35.9166,35.8556,35.9013,17649.0
2018-11-13 14:00:00,47.14,47.16,47.05,47.06,39572.0,35.9089,35.9242,35.8404,35.848,39572.0
2018-11-13 14:05:00,47.07,47.14,47.06,47.1,23282.0,35.8556,35.9089,35.848,35.8785,23282.0
2018-11-13 14:10:00,47.11,47.14,47.1,47.11,20214.0,35.8861,35.9089,35.8785,35.8861,20214.0
2018-11-13 14:15:00,47.1,47.1,47.06,47.1,14350.0,35.8785,35.8785,35.848,35.8785,14350.0
2018-11-13 14:20:00,47.1,47.11,47.06,47.11,24005.0,35.8785,35.8861,35.848,35.8861,24005.0
2018-11-13 14:25:00,47.1,47.13,47.09,47.12,26823.0,35.8785,35.9013,35.8708,35.8937,26823.0
2018-11-13 14:30:00,47.13,47.18,47.11,47.18,15519.0,35.9013,35.9394,35.8861,35.9394,15519.0
2018-11-13 14:35:00,47.18,47.24,47.18,47.23,30483.0,35.9394,35.9851,35.9394,35.9775,30483.0
2018-11-13 14:40:00,47.23,47.24,47.15,47.21,29629.0,35.9775,35.9851,35.9166,35.9623,29629.0
2018-11-13 14:45:00,47.21,47.24,47.16,47.23,26876.0,35.9623,35.9851,35.9242,35.9775,26876.0
2018-11-13 14:50:00,47.23,47.26,47.21,47.25,29972.0,35.9775,36.0003,35.9623,35.9927,29972.0
2018-11-13 14:55:00,47.26,47.27,47.17,47.2,31132.0,36.0003,36.008,35.9318,35.9546,31132.0
2018-11-13 15:00:00,47.2,47.23,47.14,47.19,59121.0,35.9546,35.9775,35.9089,35.947,59121.0
2018-11-13 15:05:00,47.18,47.19,47.1,47.11,32953.0,35.9394,35.947,35.8785,35.8861,32953.0
2018-11-13 15:10:00,47.1,47.1,47.04,47.04,47098.0,35.8785,35.8785,35.8328,35.8328,47098.0
2018-11-13 15:15:00,47.05,47.09,47.03,47.06,46019.0,35.8404,35.8708,35.8251,35.848,46019.0
2018-11-13 15:20:00,47.06,47.09,47.03,47.09,32281.0,35.848,35.8708,35.8251,35.8708,32281.0
2018-11-13 15:25:00,47.09,47.14,47.08,47.12,71133.0,35.8708,35.9089,35.8632,35.8937,71133.0
2018-11-13 15:30:00,47.11,47.11,47.05,47.09,61471.0,35.8861,35.8861,35.8404,35.8708,61471.0
2018-11-13 15:35:00,47.1,47.27,47.1,47.27,88480.0,35.8785,36.008,35.8785,36.008,88480.0
2018-11-13 15:40:00,47.27,47.31,47.22,47.26,102984.0,36.008,36.0384,35.9699,36.0003,102984.0
2018-11-13 15:45:00,47.25,47.36,47.23,47.35,117499.0,35.9927,36.0765,35.9775,36.0689,117499.0
2018-11-13 15:50:00,47.35,47.38,47.27,47.32,122145.0,36.0689,36.0918,36.008,36.046,122145.0
2018-11-13 15:55:00,47.33,47.33,47.23,47.27,193320.0,36.0537,36.0537,35.9775,36.008,193320.0
2018-11-14 09:30:00,47.1,47.19,47.03,47.12,171394.0,35.8785,35.947,35.8251,35.8937,171394.0
2018-11-14 09:35:00,47.11,47.23,47.01,47.23,171967.0,35.8861,35.9775,35.8099,35.9775,171967.0
2018-11-14 09:40:00,47.22,47.35,47.16,47.17,299863.0,35.9699,36.0689,35.9242,35.9318,299863.0
2018-11-14 09:45:00,47.16,47.19,47.07,47.07,67111.0,35.9242,35.947,35.8556,35.8556,67111.0
2018-11-14 09:50:00,47.07,47.3,47.01,47.23,64531.0,35.8556,36.0308,35.8099,35.9775,64531.0
2018-11-14 09:55:00,47.22,47.34,47.21,47.34,39564.0,35.9699,36.0613,35.9623,36.0613,39564.0
2018-11-14 10:00:00,47.35,47.48,47.35,47.45,61635.0,36.0689,36.1679,36.0689,36.1451,61635.0
2018-11-14 10:05:00,47.45,47.48,47.41,47.43,102412.0,36.1451,36.1679,36.1146,36.1298,102412.0
2018-11-14 10:10:00,47.43,47.46,47.39,47.41,45854.0,36.1298,36.1527,36.0994,36.1146,45854.0
2018-11-14 10:15:00,47.42,47.58,47.42,47.56,133973.0,36.1222,36.2441,36.1222,36.2289,133973.0
2018-11-14 10:20:00,47.56,47.62,47.5,47.5,76671.0,36.2289,36.2746,36.1832,36.1832,76671.0
2018-11-14 10:25:00,47.49,47.54,47.33,47.33,61524.0,36.1755,36.2136,36.0537,36.0537,61524.0
2018-11-14 10:30:00,47.33,47.4,47.25,47.3,71793.0,36.0537,36.107,35.9927,36.0308,71793.0
2018-11-14 10:35:00,47.3,47.35,47.3,47.34,47948.0,36.0308,36.0689,36.0308,36.0613,47948.0
2018-11-14 10:40:00,47.33,47.35,47.27,47.32,35262.0,36.0537,36.0689,36.008,36.046,35262.0
2018-11-14 10:45:00,47.32,47.39,47.3,47.33,37436.0,36.046,36.0994,36.0308,36.0537,37436.0
2018-11-14 10:50:00,47.33,47.4,47.32,47.4,49412.0,36.0537,36.107,36.046,36.107,49412.0
2018-11-14 10:55:00,47.4,47.4,47.31,47.32,54004.0,36.107,36.107,36.0384,36.046,54004.0
2018-11-14 11:00:00,47.31,47.34,47.23,47.26,39032.0,36.0384,36.0613,35.9775,36.0003,39032.0
2018-11-14 11:05:00,47.26,47.31,47.24,47.29,49133.0,36.0003,36.0384,35.9851,36.0232,49133.0
2018-11-14 11:10:00,47.29,47.29,47.18,47.25,43562.0,36.0232,36.0232,35.9394,35.9927,43562.0
2018-11-14 11:15:00,47.24,47.28,47.21,47.24,27862.0,35.9851,36.0156,35.9623,35.9851,27862.0
2018-11-14 11:20:00,47.25,47.35,47.2,47.34,64572.0,35.9927,36.0689,35.9546,36.0613,64572.0
2018-11-14 11:25:00,47.34,47.36,47.29,47.29,37234.0,36.0613,36.0765,36.0232,36.0232,37234.0
2018-11-14 11:30:00,47.29,47.29,47.21,47.24,58970.0,36.0232,36.0232,35.9623,35.9851,58970.0
2018-11-14 11:35:00,47.24,47.28,47.22,47.25,33970.0,35.9851,36.0156,35.9699,35.9927,33970.0
2018-11-14 11:40:00,47.24,47.32,47.24,47.25,53605.0,35.9851,36.046,35.9851,35.9927,53605.0
2018-11-14 11:45:00,47.25,47.26,47.15,47.16,75076.0,35.9927,36.0003,35.9166,35.9242,75076.0
2018-11-14 11:50:00,47.16,47.22,47.14,47.2,55425.0,35.9242,35.9699,35.9089,35.9546,55425.0
2018-11-14 11:55:00,47.2,47.28,47.18,47.25,63199.0,35.9546,36.0156,35.9394,35.9927,63199.0
2018-11-14 12:00:00,47.25,47.32,47.25,47.32,71500.0,35.9927,36.046,35.9927,36.046,71500.0
2018-11-14 12:05:00,47.32,47.37,47.26,47.36,62259.0,36.046,36.0841,36.0003,36.0765,62259.0
2018-11-14 12:10:00,47.37,47.38,47.27,47.31,182110.0,36.0841,36.0918,36.008,36.0384,182110.0
2018-11-14 12:15:00,47.3,47.36,47.3,47.36,43836.0,36.0308,36.0765,36.0308,36.0765,43836.0
2018-11-14 12:20:00,47.36,47.42,47.34,47.42,55573.0,36.0765,36.1222,36.0613,36.1222,55573.0
2018-11-14 12:25:00,47.43,47.49,47.39,47.45,41620.0,36.1298,36.1755,36.0994,36.1451,41620.0
2018-11-14 12:30:00,47.45,47.47,47.43,47.46,34882.0,36.1451,36.1603,36.1298,36.1527,34882.0
2018-11-14 12:35:00,47.46,47.57,47.45,47.57,50609.0,36.1527,36.2365,36.1451,36.2365,50609.0
2018-11-14 12:40:00,47.57,47.57,47.44,47.45,42888.0,36.2365,36.2365,36.1375,36.1451,42888.0
2018-11-14 12:45:00,47.45,47.5,47.43,47.46,37323.0,36.1451,36.1832,36.1298,36.1527,37323.0
2018-11-14 12:50:00,47.46,47.53,47.43,47.49,39833.0,36.1527,36.206,36.1298,36.1755,39833.0
2018-11-14 12:55:00,47.49,47.51,47.42,47.44,47226.0,36.1755,36.1908,36.1222,36.1375,47226.0
2018-11-14 13:00:00,47.44,47.45,47.34,47.35,56826.0,36.1375,36.1451,36.0613,36.0689,56826.0
2018-11-14 13:05:00,47.36,47.45,47.34,47.41,26774.0,36.0765,36.1451,36.0613,36.1146,26774.0
2018-11-14 13:10:00,47.42,47.47,47.39,47.45,46859.0,36.1222,36.1603,36.0994,36.1451,46859.0
2018-11-14 13:15:00,47.45,47.47,47.4,47.44,35176.0,36.1451,36.1603,36.107,36.1375,35176.0
2018-11-14 13:20:00,47.44,47.48,47.42,47.45,29421.0,36.1375,36.1679,36.1222,36.1451,29421.0
2018-11-14 13:25:00,47.43,47.45,47.39,47.44,32954.0,36.1298,36.1451,36.0994,36.1375,32954.0
2018-11-14 13:30:00,47.43,47.47,47.42,47.43,30558.0,36.1298,36.1603,36.1222,36.1298,30558.0
2018-11-14 13:35:00,47.44,47.45,47.39,47.43,38609.0,36.1375,36.1451,36.0994,36.1298,38609.0
2018-11-14 13:40:00,47.43,47.44,47.38,47.38,19521.0,36.1298,36.1375,36.0918,36.0918,19521.0
2018-11-14 13:45:00,47.37,47.38,47.35,47.37,37625.0,36.0841,36.0918,36.0689,36.0841,37625.0
2018-11-14 13:50:00,47.37,47.47,47.36,47.41,32336.0,36.0841,36.1603,36.0765,36.1146,32336.0
2018-11-14 13:55:00,47.42,47.47,47.4,47.4,48880.0,36.1222,36.1603,36.107,36.107,48880.0
2018-11-14 14:00:00,47.39,47.42,47.3,47.32,33215.0,36.0994,36.1222,36.0308,36.046,33215.0
2018-11-14 14:05:00,47.32,47.38,47.31,47.38,37827.0,36.046,36.0918,36.0384,36.0918,37827.0
2018-11-14 14:10:00,47.39,47.43,47.38,47.41,31072.0,36.0994,36.1298,36.0918,36.1146,31072.0
2018-11-14 14:15:00,47.41,47.42,47.35,47.4,51544.0,36.1146,36.1222,36.0689,36.107,51544.0
2018-11-14 14:20:00,47.4,47.46,47.39,47.44,39532.0,36.107,36.1527,36.0994,36.1375,39532.0
2018-11-14 14:25:00,47.43,47.51,47.43,47.49,32227.0,36.1298,36.1908,36.1298,36.1755,32227.0
2018-11-14 14:30:00,47.5,47.5,47.47,47.5,31026.0,36.1832,36.1832,36.1603,36.1832,31026.0
2018-11-14 14:35:00,47.5,47.53,47.49,47.53,35176.0,36.1832,36.206,36.1755,36.206,35176.0
2018-11-14 14:40:00,47.52,47.59,47.52,47.57,57145.0,36.1984,36.2517,36.1984,36.2365,57145.0
2018-11-14 14:45:00,47.57,47.6,47.55,47.59,43103.0,36.2365,36.2593,36.2213,36.2517,43103.0
2018-11-14 14:50:00,47.59,47.6,47.54,47.57,39384.0,36.2517,36.2593,36.2136,36.2365,39384.0
2018-11-14 14:55:00,47.58,47.67,47.57,47.67,62398.0,36.2441,36.3127,36.2365,36.3127,62398.0
2018-11-14 15:00:00,47.67,47.69,47.62,47.64,48362.0,36.3127,36.3279,36.2746,36.2898,48362.0
2018-11-14 15:05:00,47.65,47.66,47.6,47.6,56314.0,36.2974,36.305,36.2593,36.2593,56314.0
2018-11-14 15:10:00,47.6,47.63,47.59,47.62,61794.0,36.2593,36.2822,36.2517,36.2746,61794.0
2018-11-14 15:15:00,47.63,47.63,47.55,47.58,39581.0,36.2822,36.2822,36.2213,36.2441,39581.0
2018-11-14 15:20:00,47.58,47.61,47.55,47.58,56225.0,36.2441,36.267,36.2213,36.2441,56225.0
2018-11-14 15:25:00,47.56,47.59,47.5,47.53,74115.0,36.2289,36.2517,36.1832,36.206,74115.0
2018-11-14 15:30:00,47.53,47.58,47.5,47.53,83031.0,36.206,36.2441,36.1832,36.206,83031.0
2018-11-14 15:35:00,47.53,47.56,47.46,47.46,75705.0,36.206,36.2289,36.1527,36.1527,75705.0
2018-11-14 15:40:00,47.46,47.47,47.38,47.39,86166.0,36.1527,36.1603,36.0918,36.0994,86166.0
2018-11-14 15:45:00,47.38,47.42,47.35,47.36,125659.0,36.0918,36.1222,36.0689,36.0765,125659.0
2018-11-14 15:50:00,47.36,47.4,47.3,47.3,176499.0,36.0765,36.107,36.0308,36.0308,176499.0
2018-11-14 15:55:00,47.3,47.43,47.29,47.4,326903.0,36.0308,36.1298,36.0232,36.107,326903.0
2018-11-15 09:30:00,47.25,47.26,46.56,46.91,343695.0,35.9927,36.0003,35.4671,35.7337,343695.0
2018-11-15 09:35:00,46.9,46.97,46.85,46.88,176198.0,35.7261,35.7794,35.688,35.7109,176198.0
2018-11-15 09:40:00,46.89,46.91,46.74,46.83,158547.0,35.7185,35.7337,35.6042,35.6728,158547.0
2018-11-15 09:45:00,46.83,46.98,46.8,46.98,82653.0,35.6728,35.7871,35.6499,35.7871,82653.0
2018-11-15 09:50:00,46.97,47.03,46.93,46.96,81607.0,35.7794,35.8251,35.749,35.7718,81607.0
2018-11-15 09:55:00,46.94,47.06,46.94,46.98,67751.0,35.7566,35.848,35.7566,35.7871,67751.0
2018-11-15 10:00:00,46.98,47.04,46.95,47.0,169078.0,35.7871,35.8328,35.7642,35.8023,169078.0
2018-11-15 10:05:00,47.0,47.12,46.99,47.09,96939.0,35.8023,35.8937,35.7947,35.8708,96939.0
2018-11-15 10:10:00,47.09,47.14,47.03,47.05,67692.0,35.8708,35.9089,35.8251,35.8404,67692.0
2018-11-15 10:15:00,47.03,47.09,47.0,47.07,91594.0,35.8251,35.8708,35.8023,35.8556,91594.0
2018-11-15 10:20:00,47.08,47.11,46.99,47.0,57354.0,35.8632,35.8861,35.7947,35.8023,57354.0
2018-11-15 10:25:00,47.0,47.01,46.93,46.98,56117.0,35.8023,35.8099,35.749,35.7871,56117.0
2018-11-15 10:30:00,46.97,47.01,46.95,46.98,66062.0,35.7794,35.8099,35.7642,35.7871,66062.0
2018-11-15 10:35:00,46.98,46.99,46.86,46.86,63437.0,35.7871,35.7947,35.6956,35.6956,63437.0
2018-11-15 10:40:00,46.86,46.91,46.82,46.87,67040.0,35.6956,35.7337,35.6652,35.7033,67040.0
2018-11-15 10:45:00,46.87,46.9,46.82,46.83,66385.0,35.7033,35.7261,35.6652,35.6728,66385.0
2018-11-15 10:50:00,46.83,46.85,46.71,46.74,109975.0,35.6728,35.688,35.5814,35.6042,109975.0
2018-11-15 10:55:00,46.73,46.94,46.72,46.93,47770.0,35.5966,35.7566,35.589,35.749,47770.0
2018-11-15 11:00:00,46.93,47.02,46.89,47.0,80526.0,35.749,35.8175,35.7185,35.8023,80526.0
2018-11-15 11:05:00,47.0,47.01,46.92,46.96,38899.0,35.8023,35.8099,35.7413,35.7718,38899.0
2018-11-15 11:10:00,46.96,47.09,46.95,47.01,73096.0,35.7718,35.8708,35.7642,35.8099,73096.0
2018-11-15 11:15:00,47.01,47.1,46.98,47.07,51743.0,35.8099,35.8785,35.7871,35.8556,51743.0
2018-11-15 11:20:00,47.06,47.11,46.95,46.99,57854.0,35.848,35.8861,35.7642,35.7947,57854.0
2018-11-15 11:25:00,47.0,47.09,46.99,47.07,45515.0,35.8023,35.8708,35.7947,35.8556,45515.0
2018-11-15 11:30:00,47.07,47.13,47.02,47.09,52771.0,35.8556,35.9013,35.8175,35.8708,52771.0
2018-11-15 11:35:00,47.09,47.12,47.04,47.09,33339.0,35.8708,35.8937,35.8328,35.8708,33339.0
2018-11-15 11:40:00,47.09,47.13,47.0,47.02,80063.0,35.8708,35.9013,35.8023,35.8175,80063.0
2018-11-15 11:45:00,47.03,47.08,47.03,47.05,34119.0,35.8251,35.8632,35.8251,35.8404,34119.0
2018-11-15 11:50:00,47.05,47.07,47.01,47.06,25973.0,35.8404,35.8556,35.8099,35.848,25973.0
2018-11-15 11:55:00,47.07,47.12,47.02,47.11,59561.0,35.8556,35.8937,35.8175,35.8861,59561.0
2018-11-15 12:00:00,47.11,47.15,47.05,47.11,35479.0,35.8861,35.9166,35.8404,35.8861,35479.0
2018-11-15 12:05:00,47.11,47.15,47.07,47.07,32345.0,35.8861,35.9166,35.8556,35.8556,32345.0
2018-11-15 12:10:00,47.08,47.11,47.05,47.07,27185.0,35.8632,35.8861,35.8404,35.8556,27185.0
2018-11-15 12:15:00,47.07,47.08,47.04,47.05,23545.0,35.8556,35.8632,35.8328,35.8404,23545.0
2018-11-15 12:20:00,47.06,47.12,47.02,47.11,22840.0,35.848,35.8937,35.8175,35.8861,22840.0
2018-11-15 12:25:00,47.11,47.11,47.06,47.09,37196.0,35.8861,35.8861,35.848,35.8708,37196.0
2018-11-15 12:30:00,47.09,47.09,46.98,47.03,52422.0,35.8708,35.8708,35.7871,35.8251,52422.0
2018-11-15 12:35:00,47.04,47.09,47.0,47.08,23223.0,35.8328,35.8708,35.8023,35.8632,23223.0
2018-11-15 12:40:00,47.07,47.08,47.02,47.06,31273.0,35.8556,35.8632,35.8175,35.848,31273.0
2018-11-15 12:45:00,47.06,47.08,47.01,47.02,23561.0,35.848,35.8632,35.8099,35.8175,23561.0
2018-11-15 12:50:00,47.01,47.04,47.0,47.01,37163.0,35.8099,35.8328,35.8023,35.8099,37163.0
2018-11-15 12:55:00,47.01,47.05,47.0,47.03,60350.0,35.8099,35.8404,35.8023,35.8251,60350.0
2018-11-15 13:00:00,47.03,47.05,47.01,47.02,26421.0,35.8251,35.8404,35.8099,35.8175,26421.0
2018-11-15 13:05:00,47.02,47.05,47.0,47.03,42496.0,35.8175,35.8404,35.8023,35.8251,42496.0
2018-11-15 13:10:00,47.03,47.04,47.0,47.02,30411.0,35.8251,35.8328,35.8023,35.8175,30411.0
2018-11-15 13:15:00,47.01,47.11,47.0,47.04,97167.0,35.8099,35.8861,35.8023,35.8328,97167.0
2018-11-15 13:20:00,47.04,47.14,47.03,47.14,56900.0,35.8328,35.9089,35.8251,35.9089,56900.0
2018-11-15 13:25:00,47.14,47.15,47.09,47.14,44552.0,35.9089,35.9166,35.8708,35.9089,44552.0
2018-11-15 13:30:00,47.15,47.18,47.11,47.11,43495.0,35.9166,35.9394,35.8861,35.8861,43495.0
2018-11-15 13:35:00,47.12,47.16,47.09,47.11,49889.0,35.8937,35.9242,35.8708,35.8861,49889.0
2018-11-15 13:40:00,47.11,47.17,47.09,47.16,29128.0,35.8861,35.9318,35.8708,35.9242,29128.0
2018-11-15 13:45:00,47.16,47.19,47.13,47.13,31401.0,35.9242,35.947,35.9013,35.9013,31401.0
2018-11-15 13:50:00,47.14,47.15,47.09,47.09,39166.0,35.9089,35.9166,35.8708,35.8708,39166.0
2018-11-15 13:55:00,47.09,47.18,47.09,47.18,30759.0,35.8708,35.9394,35.8708,35.9394,30759.0
2018-11-15 14:00:00,47.18,47.2,47.09,47.12,34595.0,35.9394,35.9546,35.8708,35.8937,34595.0
2018-11-15 14:05:00,47.12,47.13,47.08,47.09,31767.0,35.8937,35.9013,35.8632,35.8708,31767.0
2018-11-15 14:10:00,47.08,47.1,47.05,47.09,40028.0,35.8632,35.8785,35.8404,35.8708,40028.0
2018-11-15 14:15:00,47.09,47.12,47.08,47.1,32406.0,35.8708,35.8937,35.8632,35.8785,32406.0
2018-11-15 14:20:00,47.1,47.13,47.07,47.08,33717.0,35.8785,35.9013,35.8556,35.8632,33717.0
2018-11-15 14:25:00,47.08,47.11,47.04,47.08,48848.0,35.8632,35.8861,35.8328,35.8632,48848.0
2018-11-15 14:30:00,47.07,47.14,47.06,47.12,65471.0,35.8556,35.9089,35.848,35.8937,65471.0
2018-11-15 14:35:00,47.11,47.13,47.05,47.05,29291.0,35.8861,35.9013,35.8404,35.8404,29291.0
2018-11-15 14:40:00,47.05,47.08,47.01,47.01,44011.0,35.8404,35.8632,35.8099,35.8099,44011.0
2018-11-15 14:45:00,47.01,47.04,46.97,47.0,60141.0,35.8099,35.8328,35.7794,35.8023,60141.0
2018-11-15 14:50:00,46.99,46.99,46.93,46.95,78221.0,35.7947,35.7947,35.749,35.7642,78221.0
2018-11-15 14:55:00,46.94,47.02,46.94,47.01,61921.0,35.7566,35.8175,35.7566,35.8099,61921.0
2018-11-15 15:00:00,47.0,47.03,46.92,46.96,112774.0,35.8023,35.8251,35.7413,35.7718,112774.0
2018-11-15 15:05:00,46.96,46.99,46.92,46.97,82145.0,35.7718,35.7947,35.7413,35.7794,82145.0
2018-11-15 15:10:00,46.97,46.99,46.92,46.98,83580.0,35.7794,35.7947,35.7413,35.7871,83580.0
2018-11-15 15:15:00,46.98,47.02,46.96,47.01,75908.0,35.7871,35.8175,35.7718,35.8099,75908.0
2018-11-15 15:20:00,47.0,47.01,46.89,46.91,65756.0,35.8023,35.8099,35.7185,35.7337,65756.0
2018-11-15 15:25:00,46.91,46.93,46.88,46.89,53150.0,35.7337,35.749,35.7109,35.7185,53150.0
2018-11-15 15:30:00,46.89,47.02,46.88,46.98,102519.0,35.7185,35.8175,35.7109,35.7871,102519.0
2018-11-15 15:35:00,46.98,47.06,46.98,47.05,104840.0,35.7871,35.848,35.7871,35.8404,104840.0
2018-11-15 15:40:00,47.05,47.1,47.04,47.07,113279.0,35.8404,35.8785,35.8328,35.8556,113279.0
2018-11-15 15:45:00,47.07,47.08,47.0,47.05,141492.0,35.8556,35.8632,35.8023,35.8404,141492.0
2018-11-15 15:50:00,47.05,47.12,47.05,47.06,188484.0,35.8404,35.8937,35.8404,35.848,188484.0
2018-11-15 15:55:00,47.06,47.18,47.06,47.18,507984.0,35.848,35.9394,35.848,35.9394,507984.0
2018-11-16 09:30:00,46.88,47.2,46.88,47.04,416848.0,36.1678,36.4147,36.1678,36.2913,416848.0
2018-11-16 09:35:00,47.04,47.05,46.82,46.97,149786.0,36.2913,36.299,36.1215,36.2373,149786.0
2018-11-16 09:40:00,46.97,47.05,46.8,46.81,124044.0,36.2373,36.299,36.1061,36.1138,124044.0
2018-11-16 09:45:00,46.81,46.86,46.72,46.76,202363.0,36.1138,36.1524,36.0444,36.0753,202363.0
2018-11-16 09:50:00,46.76,46.79,46.58,46.62,106139.0,36.0753,36.0984,35.9364,35.9672,106139.0
2018-11-16 09:55:00,46.62,46.76,46.61,46.7,173385.0,35.9672,36.0753,35.9595,36.029,173385.0
2018-11-16 10:00:00,46.69,46.75,46.6,46.69,132601.0,36.0212,36.0675,35.9518,36.0212,132601.0
2018-11-16 10:05:00,46.69,46.84,46.65,46.8,81651.0,36.0212,36.137,35.9904,36.1061,81651.0
2018-11-16 10:10:00,46.8,46.84,46.69,46.75,117430.0,36.1061,36.137,36.0212,36.0675,117430.0
2018-11-16 10:15:00,46.75,46.86,46.75,46.85,164441.0,36.0675,36.1524,36.0675,36.1447,164441.0
2018-11-16 10:20:00,46.84,46.87,46.76,46.76,43453.0,36.137,36.1601,36.0753,36.0753,43453.0
2018-11-16 10:25:00,46.77,46.88,46.75,46.86,144002.0,36.083,36.1678,36.0675,36.1524,144002.0
2018-11-16 10:30:00,46.85,46.94,46.81,46.88,99004.0,36.1447,36.2141,36.1138,36.1678,99004.0
2018-11-16 10:35:00,46.89,47.0,46.87,46.98,49598.0,36.1755,36.2604,36.1601,36.245,49598.0
2018-11-16 10:40:00,46.99,46.99,46.91,46.94,80150.0,36.2527,36.2527,36.191,36.2141,80150.0
2018-11-16 10:45:00,46.94,46.99,46.88,46.97,73215.0,36.2141,36.2527,36.1678,36.2373,73215.0
2018-11-16 10:50:00,46.97,46.98,46.88,46.98,74888.0,36.2373,36.245,36.1678,36.245,74888.0
2018-11-16 10:55:00,46.98,46.99,46.92,46.96,49491.0,36.245,36.2527,36.1987,36.2296,49491.0
2018-11-16 11:00:00,46.96,47.0,46.96,46.97,56083.0,36.2296,36.2604,36.2296,36.2373,56083.0
2018-11-16 11:05:00,46.97,46.99,46.92,46.98,69881.0,36.2373,36.2527,36.1987,36.245,69881.0
2018-11-16 11:10:00,46.98,46.99,46.94,46.98,52920.0,36.245,36.2527,36.2141,36.245,52920.0
2018-11-16 11:15:00,46.98,47.0,46.92,46.94,74921.0,36.245,36.2604,36.1987,36.2141,74921.0
2018-11-16 11:20:00,46.94,46.97,46.84,46.84,35718.0,36.2141,36.2373,36.137,36.137,35718.0
2018-11-16 11:25:00,46.85,46.87,46.81,46.82,35391.0,36.1447,36.1601,36.1138,36.1215,35391.0
2018-11-16 11:30:00,46.83,46.88,46.8,46.83,50827.0,36.1293,36.1678,36.1061,36.1293,50827.0
2018-11-16 11:35:00,46.82,46.85,46.75,46.83,59183.0,36.1215,36.1447,36.0675,36.1293,59183.0
2018-11-16 11:40:00,46.83,46.88,46.81,46.83,40152.0,36.1293,36.1678,36.1138,36.1293,40152.0
2018-11-16 11:45:00,46.82,46.91,46.82,46.91,61336.0,36.1215,36.191,36.1215,36.191,61336.0
2018-11-16 11:50:00,46.91,46.94,46.87,46.92,59067.0,36.191,36.2141,36.1601,36.1987,59067.0
2018-11-16 11:55:00,46.91,46.92,46.86,46.88,66719.0,36.191,36.1987,36.1524,36.1678,66719.0
2018-11-16 12:00:00,46.88,46.98,46.88,46.96,69092.0,36.1678,36.245,36.1678,36.2296,69092.0
2018-11-16 12:05:00,46.95,46.98,46.93,46.96,60194.0,36.2218,36.245,36.2064,36.2296,60194.0
2018-11-16 12:10:00,46.96,46.97,46.93,46.96,39712.0,36.2296,36.2373,36.2064,36.2296,39712.0
2018-11-16 12:15:00,46.95,46.98,46.93,46.98,36700.0,36.2218,36.245,36.2064,36.245,36700.0
2018-11-16 12:20:00,46.98,46.98,46.96,46.97,30221.0,36.245,36.245,36.2296,36.2373,30221.0
2018-11-16 12:25:00,46.96,46.98,46.89,46.9,46061.0,36.2296,36.245,36.1755,36.1833,46061.0
2018-11-16 12:30:00,46.9,46.98,46.87,46.98,59226.0,36.1833,36.245,36.1601,36.245,59226.0
2018-11-16 12:35:00,46.97,46.99,46.95,46.98,107335.0,36.2373,36.2527,36.2218,36.245,107335.0
2018-11-16 12:40:00,46.99,46.99,46.93,46.98,53090.0,36.2527,36.2527,36.2064,36.245,53090.0
2018-11-16 12:45:00,46.98,47.0,46.92,46.96,113888.0,36.245,36.2604,36.1987,36.2296,113888.0
2018-11-16 12:50:00,46.96,46.98,46.92,46.97,38796.0,36.2296,36.245,36.1987,36.2373,38796.0
2018-11-16 12:55:00,46.96,47.0,46.94,46.98,56363.0,36.2296,36.2604,36.2141,36.245,56363.0
2018-11-16 13:00:00,46.98,46.99,46.93,46.95,120798.0,36.245,36.2527,36.2064,36.2218,120798.0
2018-11-16 13:05:00,46.95,46.98,46.89,46.91,55093.0,36.2218,36.245,36.1755,36.191,55093.0
2018-11-16 13:10:00,46.91,46.95,46.88,46.95,35290.0,36.191,36.2218,36.1678,36.2218,35290.0
2018-11-16 13:15:00,46.95,46.97,46.9,46.91,36970.0,36.2218,36.2373,36.1833,36.191,36970.0
2018-11-16 13:20:00,46.91,46.93,46.88,46.92,26970.0,36.191,36.2064,36.1678,36.1987,26970.0
2018-11-16 13:25:00,46.92,46.93,46.88,46.89,29855.0,36.1987,36.2064,36.1678,36.1755,29855.0
2018-11-16 13:30:00,46.9,46.91,46.86,46.89,42183.0,36.1833,36.191,36.1524,36.1755,42183.0
2018-11-16 13:35:00,46.89,46.94,46.88,46.92,50620.0,36.1755,36.2141,36.1678,36.1987,50620.0
2018-11-16 13:40:00,46.91,46.93,46.88,46.91,43597.0,36.191,36.2064,36.1678,36.191,43597.0
2018-11-16 13:45:00,46.91,46.94,46.89,46.9,33758.0,36.191,36.2141,36.1755,36.1833,33758.0
2018-11-16 13:50:00,46.9,46.94,46.9,46.93,26122.0,36.1833,36.2141,36.1833,36.2064,26122.0
2018-11-16 13:55:00,46.93,46.97,46.92,46.93,45687.0,36.2064,36.2373,36.1987,36.2064,45687.0
2018-11-16 14:00:00,46.93,46.95,46.89,46.91,44850.0,36.2064,36.2218,36.1755,36.191,44850.0
2018-11-16 14:05:00,46.92,46.95,46.9,46.94,47387.0,36.1987,36.2218,36.1833,36.2141,47387.0
2018-11-16 14:10:00,46.95,46.96,46.9,46.91,46362.0,36.2218,36.2296,36.1833,36.191,46362.0
2018-11-16 14:15:00,46.91,46.92,46.87,46.9,40022.0,36.191,36.1987,36.1601,36.1833,40022.0
2018-11-16 14:20:00,46.91,46.92,46.89,46.89,31202.0,36.191,36.1987,36.1755,36.1755,31202.0
2018-11-16 14:25:00,46.89,46.95,46.89,46.94,37025.0,36.1755,36.2218,36.1755,36.2141,37025.0
2018-11-16 14:30:00,46.94,46.95,46.88,46.9,74477.0,36.2141,36.2218,36.1678,36.1833,74477.0
2018-11-16 14:35:00,46.9,46.92,46.89,46.9,26654.0,36.1833,36.1987,36.1755,36.1833,26654.0
2018-11-16 14:40:00,46.89,46.93,46.89,46.91,44877.0,36.1755,36.2064,36.1755,36.191,44877.0
2018-11-16 14:45:00,46.91,46.93,46.89,46.9,44786.0,36.191,36.2064,36.1755,36.1833,44786.0
2018-11-16 14:50:00,46.91,46.91,46.87,46.9,36218.0,36.191,36.191,36.1601,36.1833,36218.0
2018-11-16 14:55:00,46.9,46.92,46.86,46.91,53080.0,36.1833,36.1987,36.1524,36.191,53080.0
2018-11-16 15:00:00,46.91,46.93,46.84,46.85,95563.0,36.191,36.2064,36.137,36.1447,95563.0
2018-11-16 15:05:00,46.85,46.88,46.85,46.87,41766.0,36.1447,36.1678,36.1447,36.1601,41766.0
2018-11-16 15:10:00,46.88,46.91,46.88,46.89,49150.0,36.1678,36.191,36.1678,36.1755,49150.0
2018-11-16 15:15:00,46.9,46.96,46.89,46.94,100905.0,36.1833,36.2296,36.1755,36.2141,100905.0
2018-11-16 15:20:00,46.94,46.95,46.9,46.91,62500.0,36.2141,36.2218,36.1833,36.191,62500.0
2018-11-16 15:25:00,46.91,46.92,46.9,46.91,54287.0,36.191,36.1987,36.1833,36.191,54287.0
2018-11-16 15:30:00,46.91,46.92,46.87,46.88,86339.0,36.191,36.1987,36.1601,36.1678,86339.0
2018-11-16 15:35:00,46.89,46.91,46.88,46.9,78795.0,36.1755,36.191,36.1678,36.1833,78795.0
2018-11-16 15:40:00,46.91,46.94,46.9,46.94,107265.0,36.191,36.2141,36.1833,36.2141,107265.0
2018-11-16 15:45:00,46.92,46.93,46.81,46.86,139172.0,36.1987,36.2064,36.1138,36.1524,139172.0
2018-11-16 15:50:00,46.86,46.86,46.81,46.84,233858.0,36.1524,36.1524,36.1138,36.137,233858.0
2018-11-16 15:55:00,46.84,46.9,46.79,46.9,518670.0,36.137,36.1833,36.0984,36.1833,518670.0
2018-11-19 09:30:00,46.79,46.92,46.68,46.88,142349.0,36.0984,36.1987,36.0135,36.1678,142349.0
2018-11-19 09:35:00,46.89,46.9,46.8,46.9,62413.0,36.1755,36.1833,36.1061,36.1833,62413.0
2018-11-19 09:40:00,46.91,47.0,46.89,46.96,44653.0,36.191,36.2604,36.1755,36.2296,44653.0
2018-11-19 09:45:00,46.96,47.08,46.95,47.05,105406.0,36.2296,36.3221,36.2218,36.299,105406.0
2018-11-19 09:50:00,47.04,47.1,47.01,47.02,68937.0,36.2913,36.3376,36.2681,36.2758,68937.0
2018-11-19 09:55:00,47.02,47.15,46.98,46.98,64314.0,36.2758,36.3761,36.245,36.245,64314.0
2018-11-19 10:00:00,46.98,47.06,46.97,47.06,48292.0,36.245,36.3067,36.2373,36.3067,48292.0
2018-11-19 10:05:00,47.06,47.18,47.06,47.12,96049.0,36.3067,36.3993,36.3067,36.353,96049.0
2018-11-19 10:10:00,47.11,47.16,47.04,47.09,127559.0,36.3453,36.3839,36.2913,36.3298,127559.0
2018-11-19 10:15:00,47.1,47.1,47.02,47.05,60840.0,36.3376,36.3376,36.2758,36.299,60840.0
2018-11-19 10:20:00,47.05,47.07,47.01,47.05,89525.0,36.299,36.3144,36.2681,36.299,89525.0
2018-11-19 10:25:00,47.05,47.07,46.99,47.04,44878.0,36.299,36.3144,36.2527,36.2913,44878.0
2018-11-19 10:30:00,47.04,47.06,46.94,46.96,70627.0,36.2913,36.3067,36.2141,36.2296,70627.0
2018-11-19 10:35:00,46.95,46.97,46.91,46.91,39268.0,36.2218,36.2373,36.191,36.191,39268.0
2018-11-19 10:40:00,46.92,46.95,46.87,46.91,79978.0,36.1987,36.2218,36.1601,36.191,79978.0
2018-11-19 10:45:00,46.91,46.91,46.87,46.88,46733.0,36.191,36.191,36.1601,36.1678,46733.0
2018-11-19 10:50:00,46.87,46.95,46.81,46.91,55236.0,36.1601,36.2218,36.1138,36.191,55236.0
2018-11-19 10:55:00,46.91,46.95,46.86,46.94,45595.0,36.191,36.2218,36.1524,36.2141,45595.0
2018-11-19 11:00:00,46.93,46.96,46.91,46.95,49258.0,36.2064,36.2296,36.191,36.2218,49258.0
2018-11-19 11:05:00,46.95,46.96,46.88,46.92,47115.0,36.2218,36.2296,36.1678,36.1987,47115.0
2018-11-19 11:10:00,46.93,46.98,46.88,46.91,46757.0,36.2064,36.245,36.1678,36.191,46757.0
2018-11-19 11:15:00,46.91,46.92,46.86,46.9,39605.0,36.191,36.1987,36.1524,36.1833,39605.0
2018-11-19 11:20:00,46.89,46.99,46.89,46.98,74745.0,36.1755,36.2527,36.1755,36.245,74745.0
2018-11-19 11:25:00,46.99,47.01,46.95,46.98,59731.0,36.2527,36.2681,36.2218,36.245,59731.0
2018-11-19 11:30:00,46.99,47.06,46.98,46.99,45144.0,36.2527,36.3067,36.245,36.2527,45144.0
2018-11-19 11:35:00,46.98,47.01,46.92,46.94,37282.0,36.245,36.2681,36.1987,36.2141,37282.0
2018-11-19 11:40:00,46.93,46.99,46.92,46.94,36934.0,36.2064,36.2527,36.1987,36.2141,36934.0
2018-11-19 11:45:00,46.94,46.99,46.93,46.96,37715.0,36.2141,36.2527,36.2064,36.2296,37715.0
2018-11-19 11:50:00,46.96,47.01,46.94,46.98,38537.0,36.2296,36.2681,36.2141,36.245,38537.0
2018-11-19 11:55:00,46.98,46.99,46.94,46.97,26555.0,36.245,36.2527,36.2141,36.2373,26555.0
2018-11-19 12:00:00,46.98,46.98,46.92,46.93,32492.0,36.245,36.245,36.1987,36.2064,32492.0
2018-11-19 12:05:00,46.93,46.94,46.88,46.9,26523.0,36.2064,36.2141,36.1678,36.1833,26523.0
2018-11-19 12:10:00,46.91,46.92,46.88,46.89,27306.0,36.191,36.1987,36.1678,36.1755,27306.0
2018-11-19 12:15:00,46.89,46.9,46.8,46.82,57472.0,36.1755,36.1833,36.1061,36.1215,57472.0
2018-11-19 12:20:00,46.81,46.9,46.81,46.88,23064.0,36.1138,36.1833,36.1138,36.1678,23064.0
2018-11-19 12:25:00,46.89,46.97,46.88,46.97,30452.0,36.1755,36.2373,36.1678,36.2373,30452.0
2018-11-19 12:30:00,46.98,46.98,46.94,46.96,31877.0,36.245,36.245,36.2141,36.2296,31877.0
2018-11-19 12:35:00,46.94,46.98,46.92,46.98,40084.0,36.2141,36.245,36.1987,36.245,40084.0
2018-11-19 12:40:00,46.98,46.99,46.95,46.98,29623.0,36.245,36.2527,36.2218,36.245,29623.0
2018-11-19 12:45:00,46.99,47.01,46.96,46.96,36218.0,36.2527,36.2681,36.2296,36.2296,36218.0
2018-11-19 12:50:00,46.96,47.0,46.95,46.98,26595.0,36.2296,36.2604,36.2218,36.245,26595.0
2018-11-19 12:55:00,46.99,47.03,46.98,47.02,32118.0,36.2527,36.2836,36.245,36.2758,32118.0
2018-11-19 13:00:00,47.02,47.03,46.99,47.02,33761.0,36.2758,36.2836,36.2527,36.2758,33761.0
2018-11-19 13:05:00,47.02,47.02,46.99,47.0,27999.0,36.2758,36.2758,36.2527,36.2604,27999.0
2018-11-19 13:10:00,47.0,47.08,47.0,47.07,47337.0,36.2604,36.3221,36.2604,36.3144,47337.0
2018-11-19 13:15:00,47.07,47.08,47.01,47.06,53540.0,36.3144,36.3221,36.2681,36.3067,53540.0
2018-11-19 13:20:00,47.07,47.07,47.03,47.06,29319.0,36.3144,36.3144,36.2836,36.3067,29319.0
2018-11-19 13:25:00,47.06,47.08,47.04,47.06,47255.0,36.3067,36.3221,36.2913,36.3067,47255.0
2018-11-19 13:30:00,47.07,47.09,47.03,47.05,32197.0,36.3144,36.3298,36.2836,36.299,32197.0
2018-11-19 13:35:00,47.05,47.09,47.04,47.08,47735.0,36.299,36.3298,36.2913,36.3221,47735.0
2018-11-19 13:40:00,47.08,47.14,47.07,47.13,35692.0,36.3221,36.3684,36.3144,36.3607,35692.0
2018-11-19 13:45:00,47.13,47.13,47.08,47.1,35471.0,36.3607,36.3607,36.3221,36.3376,35471.0
2018-11-19 13:50:00,47.1,47.11,47.03,47.03,50329.0,36.3376,36.3453,36.2836,36.2836,50329.0
2018-11-19 13:55:00,47.04,47.05,47.03,47.03,26589.0,36.2913,36.299,36.2836,36.2836,26589.0
2018-11-19 14:00:00,47.04,47.04,46.95,46.98,50551.0,36.2913,36.2913,36.2218,36.245,50551.0
2018-11-19 14:05:00,46.98,47.0,46.92,46.92,39197.0,36.245,36.2604,36.1987,36.1987,39197.0
2018-11-19 14:10:00,46.91,46.92,46.86,46.88,34075.0,36.191,36.1987,36.1524,36.1678,34075.0
2018-11-19 14:15:00,46.88,46.97,46.87,46.94,40154.0,36.1678,36.2373,36.1601,36.2141,40154.0
2018-11-19 14:20:00,46.94,46.97,46.92,46.94,22022.0,36.2141,36.2373,36.1987,36.2141,22022.0
2018-11-19 14:25:00,46.95,46.97,46.91,46.91,30712.0,36.2218,36.2373,36.191,36.191,30712.0
2018-11-19 14:30:00,46.92,47.0,46.92,46.97,36246.0,36.1987,36.2604,36.1987,36.2373,36246.0
2018-11-19 14:35:00,46.97,47.02,46.95,47.0,24411.0,36.2373,36.2758,36.2218,36.2604,24411.0
2018-11-19 14:40:00,47.01,47.02,46.98,46.98,33122.0,36.2681,36.2758,36.245,36.245,33122.0
2018-11-19 14:45:00,46.98,47.01,46.97,47.0,36589.0,36.245,36.2681,36.2373,36.2604,36589.0
2018-11-19 14:50:00,47.0,47.03,46.98,47.0,55278.0,36.2604,36.2836,36.245,36.2604,55278.0
2018-11-19 14:55:00,46.99,47.02,46.96,47.02,65761.0,36.2527,36.2758,36.2296,36.2758,65761.0
2018-11-19 15:00:00,47.02,47.02,46.95,46.98,108087.0,36.2758,36.2758,36.2218,36.245,108087.0
2018-11-19 15:05:00,46.98,47.01,46.98,47.0,53850.0,36.245,36.2681,36.245,36.2604,53850.0
2018-11-19 15:10:00,47.0,47.02,46.98,46.99,39173.0,36.2604,36.2758,36.245,36.2527,39173.0
2018-11-19 15:15:00,46.98,47.01,46.95,47.0,51591.0,36.245,36.2681,36.2218,36.2604,51591.0
2018-11-19 15:20:00,46.99,47.08,46.98,47.02,59036.0,36.2527,36.3221,36.245,36.2758,59036.0
2018-11-19 15:25:00,47.03,47.03,46.98,47.01,50483.0,36.2836,36.2836,36.245,36.2681,50483.0
2018-11-19 15:30:00,47.01,47.02,46.98,46.99,103787.0,36.2681,36.2758,36.245,36.2527,103787.0
2018-11-19 15:35:00,46.98,47.01,46.97,47.0,70562.0,36.245,36.2681,36.2373,36.2604,70562.0
2018-11-19 15:40:00,46.99,46.99,46.92,46.96,58432.0,36.2527,36.2527,36.1987,36.2296,58432.0
2018-11-19 15:45:00,46.95,46.99,46.93,46.95,115079.0,36.2218,36.2527,36.2064,36.2218,115079.0
2018-11-19 15:50:00,46.96,47.01,46.95,47.0,109370.0,36.2296,36.2681,36.2218,36.2604,109370.0
2018-11-19 15:55:00,47.0,47.05,46.99,47.04,408246.0,36.2604,36.299,36.2527,36.2913,408246.0
2018-11-20 09:30:00,47.09,47.33,47.09,47.27,312013.0,36.3298,36.515,36.3298,36.4687,312013.0
2018-11-20 09:35:00,47.28,47.28,46.98,47.01,165353.0,36.4764,36.4764,36.245,36.2681,165353.0
2018-11-20 09:40:00,47.01,47.17,46.97,47.11,114223.0,36.2681,36.3916,36.2373,36.3453,114223.0
2018-11-20 09:45:00,47.11,47.15,47.06,47.08,112552.0,36.3453,36.3761,36.3067,36.3221,112552.0
2018-11-20 09:50:00,47.07,47.16,47.03,47.04,113708.0,36.3144,36.3839,36.2836,36.2913,113708.0
2018-11-20 09:55:00,47.05,47.14,46.97,46.97,110509.0,36.299,36.3684,36.2373,36.2373,110509.0
2018-11-20 10:00:00,46.97,46.97,46.81,46.82,135743.0,36.2373,36.2373,36.1138,36.1215,135743.0
2018-11-20 10:05:00,46.82,47.0,46.79,47.0,76380.0,36.1215,36.2604,36.0984,36.2604,76380.0
2018-11-20 10:10:00,47.0,47.1,46.99,47.09,92924.0,36.2604,36.3376,36.2527,36.3298,92924.0
2018-11-20 10:15:00,47.09,47.11,46.94,46.95,77009.0,36.3298,36.3453,36.2141,36.2218,77009.0
2018-11-20 10:20:00,46.95,47.01,46.87,46.89,94145.0,36.2218,36.2681,36.1601,36.1755,94145.0
2018-11-20 10:25:00,46.9,46.92,46.8,46.87,73743.0,36.1833,36.1987,36.1061,36.1601,73743.0
2018-11-20 10:30:00,46.87,46.95,46.77,46.77,85951.0,36.1601,36.2218,36.083,36.083,85951.0
2018-11-20 10:35:00,46.77,46.79,46.58,46.65,88235.0,36.083,36.0984,35.9364,35.9904,88235.0
2018-11-20 10:40:00,46.65,46.74,46.57,46.61,79515.0,35.9904,36.0598,35.9287,35.9595,79515.0
2018-11-20 10:45:00,46.61,46.7,46.57,46.64,59957.0,35.9595,36.029,35.9287,35.9827,59957.0
2018-11-20 10:50:00,46.64,46.64,46.47,46.53,97832.0,35.9827,35.9827,35.8515,35.8978,97832.0
2018-11-20 10:55:00,46.54,46.6,46.48,46.5,63920.0,35.9055,35.9518,35.8592,35.8747,63920.0
2018-11-20 11:00:00,46.5,46.54,46.37,46.54,128806.0,35.8747,35.9055,35.7744,35.9055,128806.0
2018-11-20 11:05:00,46.55,46.6,46.45,46.58,57024.0,35.9132,35.9518,35.8361,35.9364,57024.0
2018-11-20 11:10:00,46.57,46.68,46.51,46.68,54284.0,35.9287,36.0135,35.8824,36.0135,54284.0
2018-11-20 11:15:00,46.68,46.73,46.64,46.67,52735.0,36.0135,36.0521,35.9827,36.0058,52735.0
2018-11-20 11:20:00,46.67,46.73,46.65,46.71,32898.0,36.0058,36.0521,35.9904,36.0367,32898.0
2018-11-20 11:25:00,46.71,46.74,46.65,46.74,37553.0,36.0367,36.0598,35.9904,36.0598,37553.0
2018-11-20 11:30:00,46.74,46.75,46.62,46.66,50043.0,36.0598,36.0675,35.9672,35.9981,50043.0
2018-11-20 11:35:00,46.67,46.67,46.54,46.63,58423.0,36.0058,36.0058,35.9055,35.975,58423.0
2018-11-20 11:40:00,46.64,46.71,46.64,46.69,45760.0,35.9827,36.0367,35.9827,36.0212,45760.0
2018-11-20 11:45:00,46.7,46.8,46.69,46.8,39419.0,36.029,36.1061,36.0212,36.1061,39419.0
2018-11-20 11:50:00,46.79,46.8,46.7,46.73,27260.0,36.0984,36.1061,36.029,36.0521,27260.0
2018-11-20 11:55:00,46.73,46.81,46.73,46.8,34003.0,36.0521,36.1138,36.0521,36.1061,34003.0
2018-11-20 12:00:00,46.8,46.87,46.8,46.82,36630.0,36.1061,36.1601,36.1061,36.1215,36630.0
2018-11-20 12:05:00,46.82,46.85,46.8,46.8,38107.0,36.1215,36.1447,36.1061,36.1061,38107.0
2018-11-20 12:10:00,46.8,46.85,46.78,46.81,28084.0,36.1061,36.1447,36.0907,36.1138,28084.0
2018-11-20 12:15:00,46.81,46.87,46.78,46.85,28763.0,36.1138,36.1601,36.0907,36.1447,28763.0
2018-11-20 12:20:00,46.85,46.85,46.78,46.82,23221.0,36.1447,36.1447,36.0907,36.1215,23221.0
2018-11-20 12:25:00,46.83,46.87,46.8,46.86,46235.0,36.1293,36.1601,36.1061,36.1524,46235.0
2018-11-20 12:30:00,46.85,46.87,46.79,46.79,31374.0,36.1447,36.1601,36.0984,36.0984,31374.0
2018-11-20 12:35:00,46.8,46.84,46.79,46.8,21867.0,36.1061,36.137,36.0984,36.1061,21867.0
2018-11-20 12:40:00,46.79,46.85,46.78,46.85,37164.0,36.0984,36.1447,36.0907,36.1447,37164.0
2018-11-20 12:45:00,46.86,46.92,46.86,46.88,36547.0,36.1524,36.1987,36.1524,36.1678,36547.0
2018-11-20 12:50:00,46.89,46.93,46.85,46.87,31305.0,36.1755,36.2064,36.1447,36.1601,31305.0
2018-11-20 12:55:00,46.87,46.89,46.82,46.84,25505.0,36.1601,36.1755,36.1215,36.137,25505.0
2018-11-20 13:00:00,46.83,46.83,46.76,46.77,33737.0,36.1293,36.1293,36.0753,36.083,33737.0
2018-11-20 13:05:00,46.78,46.82,46.77,46.8,25480.0,36.0907,36.1215,36.083,36.1061,25480.0
2018-11-20 13:10:00,46.79,46.85,46.78,46.82,23766.0,36.0984,36.1447,36.0907,36.1215,23766.0
2018-11-20 13:15:00,46.82,46.85,46.8,46.8,25774.0,36.1215,36.1447,36.1061,36.1061,25774.0
2018-11-20 13:20:00,46.8,46.81,46.78,46.8,32652.0,36.1061,36.1138,36.0907,36.1061,32652.0
2018-11-20 13:25:00,46.8,46.8,46.76,46.79,32035.0,36.1061,36.1061,36.0753,36.0984,32035.0
2018-11-20 13:30:00,46.79,46.8,46.75,46.76,39836.0,36.0984,36.1061,36.0675,36.0753,39836.0
2018-11-20 13:35:00,46.76,46.79,46.75,46.78,34067.0,36.0753,36.0984,36.0675,36.0907,34067.0
2018-11-20 13:40:00,46.78,46.8,46.76,46.77,40377.0,36.0907,36.1061,36.0753,36.083,40377.0
2018-11-20 13:45:00,46.76,46.81,46.75,46.79,32889.0,36.0753,36.1138,36.0675,36.0984,32889.0
2018-11-20 13:50:00,46.8,46.81,46.78,46.8,41121.0,36.1061,36.1138,36.0907,36.1061,41121.0
2018-11-20 13:55:00,46.8,46.86,46.78,46.85,46863.0,36.1061,36.1524,36.0907,36.1447,46863.0
2018-11-20 14:00:00,46.86,46.88,46.83,46.84,44287.0,36.1524,36.1678,36.1293,36.137,44287.0
2018-11-20 14:05:00,46.84,46.84,46.79,46.8,52293.0,36.137,36.137,36.0984,36.1061,52293.0
2018-11-20 14:10:00,46.81,46.84,46.77,46.84,35482.0,36.1138,36.137,36.083,36.137,35482.0
2018-11-20 14:15:00,46.84,46.85,46.77,46.78,34565.0,36.137,36.1447,36.083,36.0907,34565.0
2018-11-20 14:20:00,46.77,46.77,46.71,46.75,43440.0,36.083,36.083,36.0367,36.0675,43440.0
2018-11-20 14:25:00,46.75,46.76,46.72,46.72,44976.0,36.0675,36.0753,36.0444,36.0444,44976.0
2018-11-20 14:30:00,46.73,46.73,46.69,46.72,30791.0,36.0521,36.0521,36.0212,36.0444,30791.0
2018-11-20 14:35:00,46.72,46.75,46.7,46.71,38285.0,36.0444,36.0675,36.029,36.0367,38285.0
2018-11-20 14:40:00,46.7,46.75,46.68,46.74,29682.0,36.029,36.0675,36.0135,36.0598,29682.0
2018-11-20 14:45:00,46.75,46.77,46.73,46.74,31731.0,36.0675,36.083,36.0521,36.0598,31731.0
2018-11-20 14:50:00,46.73,46.74,46.68,46.69,28128.0,36.0521,36.0598,36.0135,36.0212,28128.0
2018-11-20 14:55:00,46.68,46.72,46.67,46.7,32977.0,36.0135,36.0444,36.0058,36.029,32977.0
2018-11-20 15:00:00,46.71,46.74,46.64,46.66,51638.0,36.0367,36.0598,35.9827,35.9981,51638.0
2018-11-20 15:05:00,46.65,46.69,46.64,46.69,41572.0,35.9904,36.0212,35.9827,36.0212,41572.0
2018-11-20 15:10:00,46.69,46.69,46.64,46.67,76805.0,36.0212,36.0212,35.9827,36.0058,76805.0
2018-11-20 15:15:00,46.67,46.73,46.66,46.72,39275.0,36.0058,36.0521,35.9981,36.0444,39275.0
2018-11-20 15:20:00,46.73,46.74,46.67,46.72,98578.0,36.0521,36.0598,36.0058,36.0444,98578.0
2018-11-20 15:25:00,46.72,46.82,46.7,46.79,74069.0,36.0444,36.1215,36.029,36.0984,74069.0
2018-11-20 15:30:00,46.79,46.81,46.76,46.8,56999.0,36.0984,36.1138,36.0753,36.1061,56999.0
2018-11-20 15:35:00,46.81,46.87,46.79,46.85,85837.0,36.1138,36.1601,36.0984,36.1447,85837.0
2018-11-20 15:40:00,46.85,46.87,46.78,46.8,83468.0,36.1447,36.1601,36.0907,36.1061,83468.0
2018-11-20 15:45:00,46.79,46.8,46.74,46.74,101144.0,36.0984,36.1061,36.0598,36.0598,101144.0
2018-11-20 15:50:00,46.75,46.75,46.61,46.65,205819.0,36.0675,36.0675,35.9595,35.9904,205819.0
2018-11-20 15:55:00,46.65,46.72,46.64,46.66,320371.0,35.9904,36.0444,35.9827,35.9981,320371.0
2018-11-21 09:30:00,46.5,46.6,46.23,46.42,164969.0,35.8747,35.9518,35.6664,35.8129,164969.0
2018-11-21 09:35:00,46.42,46.58,46.36,46.43,90103.0,35.8129,35.9364,35.7667,35.8207,90103.0
2018-11-21 09:40:00,46.43,46.52,46.33,46.34,70524.0,35.8207,35.8901,35.7435,35.7512,70524.0
2018-11-21 09:45:00,46.34,46.48,46.33,46.48,67220.0,35.7512,35.8592,35.7435,35.8592,67220.0
2018-11-21 09:50:00,46.48,46.56,46.46,46.48,67725.0,35.8592,35.921,35.8438,35.8592,67725.0
2018-11-21 09:55:00,46.48,46.48,46.37,46.37,59861.0,35.8592,35.8592,35.7744,35.7744,59861.0
2018-11-21 10:00:00,46.38,46.44,46.34,46.43,67702.0,35.7821,35.8284,35.7512,35.8207,67702.0
2018-11-21 10:05:00,46.43,46.51,46.39,46.48,51395.0,35.8207,35.8824,35.7898,35.8592,51395.0
2018-11-21 10:10:00,46.48,46.48,46.37,46.44,62347.0,35.8592,35.8592,35.7744,35.8284,62347.0
2018-11-21 10:15:00,46.42,46.42,46.28,46.34,66013.0,35.8129,35.8129,35.7049,35.7512,66013.0
2018-11-21 10:20:00,46.34,46.34,46.12,46.12,102414.0,35.7512,35.7512,35.5815,35.5815,102414.0
2018-11-21 10:25:00,46.12,46.21,46.06,46.16,92257.0,35.5815,35.6509,35.5352,35.6124,92257.0
2018-11-21 10:30:00,46.17,46.27,46.16,46.22,49594.0,35.6201,35.6972,35.6124,35.6586,49594.0
2018-11-21 10:35:00,46.21,46.28,46.18,46.24,52455.0,35.6509,35.7049,35.6278,35.6741,52455.0
2018-11-21 10:40:00,46.25,46.26,46.2,46.24,54130.0,35.6818,35.6895,35.6432,35.6741,54130.0
2018-11-21 10:45:00,46.25,46.27,46.17,46.2,50900.0,35.6818,35.6972,35.6201,35.6432,50900.0
2018-11-21 10:50:00,46.2,46.21,46.11,46.15,92936.0,35.6432,35.6509,35.5738,35.6046,92936.0
2018-11-21 10:55:00,46.14,46.15,46.1,46.15,62909.0,35.5969,35.6046,35.5661,35.6046,62909.0
2018-11-21 11:00:00,46.15,46.2,46.1,46.15,55161.0,35.6046,35.6432,35.5661,35.6046,55161.0
2018-11-21 11:05:00,46.16,46.17,46.11,46.15,40182.0,35.6124,35.6201,35.5738,35.6046,40182.0
2018-11-21 11:10:00,46.16,46.18,46.09,46.1,94033.0,35.6124,35.6278,35.5583,35.5661,94033.0
2018-11-21 11:15:00,46.1,46.24,46.09,46.19,60273.0,35.5661,35.6741,35.5583,35.6355,60273.0
2018-11-21 11:20:00,46.19,46.28,46.19,46.27,45558.0,35.6355,35.7049,35.6355,35.6972,45558.0
2018-11-21 11:25:00,46.27,46.33,46.25,46.3,53117.0,35.6972,35.7435,35.6818,35.7204,53117.0
2018-11-21 11:30:00,46.3,46.32,46.25,46.32,37684.0,35.7204,35.7358,35.6818,35.7358,37684.0
2018-11-21 11:35:00,46.31,46.31,46.27,46.28,44668.0,35.7281,35.7281,35.6972,35.7049,44668.0
2018-11-21 11:40:00,46.29,46.32,46.26,46.26,30594.0,35.7126,35.7358,35.6895,35.6895,30594.0
2018-11-21 11:45:00,46.27,46.27,46.15,46.16,39716.0,35.6972,35.6972,35.6046,35.6124,39716.0
2018-11-21 11:50:00,46.15,46.22,46.15,46.2,38183.0,35.6046,35.6586,35.6046,35.6432,38183.0
2018-11-21 11:55:00,46.21,46.24,46.19,46.19,35022.0,35.6509,35.6741,35.6355,35.6355,35022.0
2018-11-21 12:00:00,46.19,46.2,46.15,46.15,20614.0,35.6355,35.6432,35.6046,35.6046,20614.0
2018-11-21 12:05:00,46.16,46.17,46.12,46.17,42053.0,35.6124,35.6201,35.5815,35.6201,42053.0
2018-11-21 12:10:00,46.16,46.17,46.11,46.12,23477.0,35.6124,35.6201,35.5738,35.5815,23477.0
2018-11-21 12:15:00,46.13,46.13,46.09,46.09,17160.0,35.5892,35.5892,35.5583,35.5583,17160.0
2018-11-21 12:20:00,46.09,46.15,46.08,46.15,29184.0,35.5583,35.6046,35.5506,35.6046,29184.0
2018-11-21 12:25:00,46.15,46.16,46.11,46.12,21630.0,35.6046,35.6124,35.5738,35.5815,21630.0
2018-11-21 12:30:00,46.13,46.13,46.1,46.12,21684.0,35.5892,35.5892,35.5661,35.5815,21684.0
2018-11-21 12:35:00,46.12,46.13,46.07,46.07,29167.0,35.5815,35.5892,35.5429,35.5429,29167.0
2018-11-21 12:40:00,46.08,46.09,46.04,46.04,27803.0,35.5506,35.5583,35.5198,35.5198,27803.0
2018-11-21 12:45:00,46.04,46.07,46.02,46.05,87489.0,35.5198,35.5429,35.5043,35.5275,87489.0
2018-11-21 12:50:00,46.06,46.06,45.98,46.02,44080.0,35.5352,35.5352,35.4735,35.5043,44080.0
2018-11-21 12:55:00,46.02,46.03,45.97,46.01,126243.0,35.5043,35.5121,35.4658,35.4966,126243.0
2018-11-21 13:00:00,46.02,46.04,45.99,46.02,100081.0,35.5043,35.5198,35.4812,35.5043,100081.0
2018-11-21 13:05:00,46.03,46.05,45.92,45.94,130347.0,35.5121,35.5275,35.4272,35.4426,130347.0
2018-11-21 13:10:00,45.94,45.96,45.91,45.92,28891.0,35.4426,35.4581,35.4195,35.4272,28891.0
2018-11-21 13:15:00,45.92,45.94,45.86,45.91,154786.0,35.4272,35.4426,35.3809,35.4195,154786.0
2018-11-21 13:20:00,45.91,45.97,45.91,45.93,41974.0,35.4195,35.4658,35.4195,35.4349,41974.0
2018-11-21 13:25:00,45.92,45.93,45.87,45.91,60931.0,35.4272,35.4349,35.3886,35.4195,60931.0
2018-11-21 13:30:00,45.91,45.94,45.89,45.89,47882.0,35.4195,35.4426,35.404,35.404,47882.0
2018-11-21 13:35:00,45.9,45.9,45.83,45.83,48283.0,35.4118,35.4118,35.3578,35.3578,48283.0
2018-11-21 13:40:00,45.84,45.87,45.8,45.81,35719.0,35.3655,35.3886,35.3346,35.3423,35719.0
2018-11-21 13:45:00,45.81,45.85,45.77,45.77,41726.0,35.3423,35.3732,35.3115,35.3115,41726.0
2018-11-21 13:50:00,45.78,45.79,45.73,45.73,62359.0,35.3192,35.3269,35.2806,35.2806,62359.0
2018-11-21 13:55:00,45.73,45.74,45.69,45.7,63052.0,35.2806,35.2883,35.2497,35.2575,63052.0
2018-11-21 14:00:00,45.7,45.71,45.59,45.61,124942.0,35.2575,35.2652,35.1726,35.188,124942.0
2018-11-21 14:05:00,45.6,45.68,45.59,45.65,167110.0,35.1803,35.242,35.1726,35.2189,167110.0
2018-11-21 14:10:00,45.65,45.7,45.62,45.64,89737.0,35.2189,35.2575,35.1957,35.2112,89737.0
2018-11-21 14:15:00,45.64,45.64,45.55,45.55,51808.0,35.2112,35.2112,35.1417,35.1417,51808.0
2018-11-21 14:20:00,45.55,45.59,45.54,45.56,96272.0,35.1417,35.1726,35.134,35.1495,96272.0
2018-11-21 14:25:00,45.56,45.75,45.56,45.71,69814.0,35.1495,35.296,35.1495,35.2652,69814.0
2018-11-21 14:30:00,45.71,45.74,45.67,45.7,58933.0,35.2652,35.2883,35.2343,35.2575,58933.0
2018-11-21 14:35:00,45.7,45.71,45.65,45.66,54322.0,35.2575,35.2652,35.2189,35.2266,54322.0
2018-11-21 14:40:00,45.67,45.71,45.66,45.68,72022.0,35.2343,35.2652,35.2266,35.242,72022.0
2018-11-21 14:45:00,45.68,45.75,45.67,45.7,60124.0,35.242,35.296,35.2343,35.2575,60124.0
2018-11-21 14:50:00,45.71,45.74,45.68,45.71,57412.0,35.2652,35.2883,35.242,35.2652,57412.0
2018-11-21 14:55:00,45.72,45.76,45.71,45.73,47338.0,35.2729,35.3038,35.2652,35.2806,47338.0
2018-11-21 15:00:00,45.73,45.82,45.72,45.79,81976.0,35.2806,35.35,35.2729,35.3269,81976.0
2018-11-21 15:05:00,45.78,45.8,45.75,45.79,92334.0,35.3192,35.3346,35.296,35.3269,92334.0
2018-11-21 15:10:00,45.79,45.79,45.7,45.7,53233.0,35.3269,35.3269,35.2575,35.2575,53233.0
2018-11-21 15:15:00,45.71,45.73,45.67,45.68,73880.0,35.2652,35.2806,35.2343,35.242,73880.0
2018-11-21 15:20:00,45.67,45.71,45.63,45.7,74528.0,35.2343,35.2652,35.2035,35.2575,74528.0
2018-11-21 15:25:00,45.71,45.71,45.63,45.64,66539.0,35.2652,35.2652,35.2035,35.2112,66539.0
2018-11-21 15:30:00,45.64,45.66,45.6,45.64,96430.0,35.2112,35.2266,35.1803,35.2112,96430.0
2018-11-21 15:35:00,45.64,45.65,45.59,45.62,129669.0,35.2112,35.2189,35.1726,35.1957,129669.0
2018-11-21 15:40:00,45.62,45.65,45.6,45.65,134971.0,35.1957,35.2189,35.1803,35.2189,134971.0
2018-11-21 15:45:00,45.64,45.7,45.62,45.62,187214.0,35.2112,35.2575,35.1957,35.1957,187214.0
2018-11-21 15:50:00,45.62,45.64,45.62,45.63,361675.0,35.1957,35.2112,35.1957,35.2035,361675.0
2018-11-21 15:55:00,45.63,45.68,45.59,45.63,494561.0,35.2035,35.242,35.1726,35.2035,494561.0
2018-11-23 09:30:00,45.77,45.81,45.63,45.64,86513.0,35.3115,35.3423,35.2035,35.2112,86513.0
2018-11-23 09:35:00,45.64,45.7,45.53,45.55,79355.0,35.2112,35.2575,35.1263,35.1417,79355.0
2018-11-23 09:40:00,45.55,45.61,45.51,45.55,61976.0,35.1417,35.188,35.1109,35.1417,61976.0
2018-11-23 09:45:00,45.56,45.61,45.52,45.58,44288.0,35.1495,35.188,35.1186,35.1649,44288.0
2018-11-23 09:50:00,45.59,45.62,45.51,45.53,46079.0,35.1726,35.1957,35.1109,35.1263,46079.0
2018-11-23 09:55:00,45.52,45.52,45.47,45.5,62936.0,35.1186,35.1186,35.08,35.1032,62936.0
2018-11-23 10:00:00,45.5,45.51,45.39,45.39,81525.0,35.1032,35.1109,35.0183,35.0183,81525.0
2018-11-23 10:05:00,45.4,45.46,45.38,45.46,25240.0,35.026,35.0723,35.0106,35.0723,25240.0
2018-11-23 10:10:00,45.46,45.53,45.44,45.51,43289.0,35.0723,35.1263,35.0569,35.1109,43289.0
2018-11-23 10:15:00,45.52,45.57,45.5,45.52,66634.0,35.1186,35.1572,35.1032,35.1186,66634.0
2018-11-23 10:20:00,45.52,45.55,45.5,45.52,52850.0,35.1186,35.1417,35.1032,35.1186,52850.0
2018-11-23 10:25:00,45.51,45.6,45.5,45.59,60206.0,35.1109,35.1803,35.1032,35.1726,60206.0
2018-11-23 10:30:00,45.59,45.61,45.57,45.6,50730.0,35.1726,35.188,35.1572,35.1803,50730.0
2018-11-23 10:35:00,45.6,45.65,45.58,45.65,38493.0,35.1803,35.2189,35.1649,35.2189,38493.0
2018-11-23 10:40:00,45.65,45.69,45.63,45.68,44533.0,35.2189,35.2497,35.2035,35.242,44533.0
2018-11-23 10:45:00,45.69,45.7,45.65,45.7,73098.0,35.2497,35.2575,35.2189,35.2575,73098.0
2018-11-23 10:50:00,45.7,45.76,45.69,45.73,64460.0,35.2575,35.3038,35.2497,35.2806,64460.0
2018-11-23 10:55:00,45.73,45.75,45.69,45.73,27599.0,35.2806,35.296,35.2497,35.2806,27599.0
2018-11-23 11:00:00,45.73,45.75,45.66,45.66,38058.0,35.2806,35.296,35.2266,35.2266,38058.0
2018-11-23 11:05:00,45.66,45.67,45.57,45.57,32582.0,35.2266,35.2343,35.1572,35.1572,32582.0
2018-11-23 11:10:00,45.58,45.64,45.57,45.64,22727.0,35.1649,35.2112,35.1572,35.2112,22727.0
2018-11-23 11:15:00,45.65,45.66,45.61,45.64,94796.0,35.2189,35.2266,35.188,35.2112,94796.0
2018-11-23 11:20:00,45.65,45.81,45.62,45.81,32473.0,35.2189,35.3423,35.1957,35.3423,32473.0
2018-11-23 11:25:00,45.8,45.8,45.74,45.79,38817.0,35.3346,35.3346,35.2883,35.3269,38817.0
2018-11-23 11:30:00,45.79,45.82,45.75,45.77,42821.0,35.3269,35.35,35.296,35.3115,42821.0
2018-11-23 11:35:00,45.78,45.8,45.75,45.77,86612.0,35.3192,35.3346,35.296,35.3115,86612.0
2018-11-23 11:40:00,45.77,45.77,45.71,45.73,41226.0,35.3115,35.3115,35.2652,35.2806,41226.0
2018-11-23 11:45:00,45.73,45.81,45.73,45.76,40224.0,35.2806,35.3423,35.2806,35.3038,40224.0
2018-11-23 11:50:00,45.76,45.76,45.69,45.71,32749.0,35.3038,35.3038,35.2497,35.2652,32749.0
2018-11-23 11:55:00,45.71,45.72,45.65,45.68,35853.0,35.2652,35.2729,35.2189,35.242,35853.0
2018-11-23 12:00:00,45.68,45.68,45.63,45.64,39299.0,35.242,35.242,35.2035,35.2112,39299.0
2018-11-23 12:05:00,45.63,45.66,45.61,45.65,26084.0,35.2035,35.2266,35.188,35.2189,26084.0
2018-11-23 12:10:00,45.65,45.66,45.61,45.64,29330.0,35.2189,35.2266,35.188,35.2112,29330.0
2018-11-23 12:15:00,45.64,45.7,45.63,45.7,25373.0,35.2112,35.2575,35.2035,35.2575,25373.0
2018-11-23 12:20:00,45.7,45.75,45.7,45.74,37620.0,35.2575,35.296,35.2575,35.2883,37620.0
2018-11-23 12:25:00,45.75,45.75,45.68,45.72,53614.0,35.296,35.296,35.242,35.2729,53614.0
2018-11-23 12:30:00,45.72,45.73,45.67,45.72,35329.0,35.2729,35.2806,35.2343,35.2729,35329.0
2018-11-23 12:35:00,45.72,45.79,45.71,45.73,56549.0,35.2729,35.3269,35.2652,35.2806,56549.0
2018-11-23 12:40:00,45.72,45.76,45.72,45.76,52804.0,35.2729,35.3038,35.2729,35.3038,52804.0
2018-11-23 12:45:00,45.76,45.87,45.76,45.87,54587.0,35.3038,35.3886,35.3038,35.3886,54587.0
2018-11-23 12:50:00,45.86,45.87,45.78,45.8,62958.0,35.3809,35.3886,35.3192,35.3346,62958.0
2018-11-23 12:55:00,45.79,45.8,45.69,45.72,122992.0,35.3269,35.3346,35.2497,35.2729,122992.0
2018-11-26 09:30:00,45.73,45.89,45.72,45.79,130045.0,35.2806,35.404,35.2729,35.3269,130045.0
2018-11-26 09:35:00,45.8,45.94,45.8,45.93,53782.0,35.3346,35.4426,35.3346,35.4349,53782.0
2018-11-26 09:40:00,45.93,45.93,45.83,45.88,46019.0,35.4349,35.4349,35.3578,35.3963,46019.0
2018-11-26 09:45:00,45.88,45.88,45.72,45.75,78843.0,35.3963,35.3963,35.2729,35.296,78843.0
2018-11-26 09:50:00,45.74,45.81,45.73,45.78,34573.0,35.2883,35.3423,35.2806,35.3192,34573.0
2018-11-26 09:55:00,45.78,45.82,45.76,45.78,58196.0,35.3192,35.35,35.3038,35.3192,58196.0
2018-11-26 10:00:00,45.77,45.77,45.63,45.69,106835.0,35.3115,35.3115,35.2035,35.2497,106835.0
2018-11-26 10:05:00,45.68,45.72,45.65,45.65,56070.0,35.242,35.2729,35.2189,35.2189,56070.0
2018-11-26 10:10:00,45.66,45.66,45.58,45.6,42808.0,35.2266,35.2266,35.1649,35.1803,42808.0
2018-11-26 10:15:00,45.59,45.64,45.58,45.6,47114.0,35.1726,35.2112,35.1649,35.1803,47114.0
2018-11-26 10:20:00,45.6,45.62,45.53,45.57,81627.0,35.1803,35.1957,35.1263,35.1572,81627.0
2018-11-26 10:25:00,45.57,45.62,45.54,45.62,47086.0,35.1572,35.1957,35.134,35.1957,47086.0
2018-11-26 10:30:00,45.62,45.64,45.55,45.55,35553.0,35.1957,35.2112,35.1417,35.1417,35553.0
2018-11-26 10:35:00,45.56,45.6,45.51,45.52,108195.0,35.1495,35.1803,35.1109,35.1186,108195.0
2018-11-26 10:40:00,45.53,45.56,45.35,45.38,56588.0,35.1263,35.1495,34.9874,35.0106,56588.0
2018-11-26 10:45:00,45.37,45.47,45.36,45.41,78148.0,35.0029,35.08,34.9952,35.0337,78148.0
2018-11-26 10:50:00,45.42,45.5,45.38,45.46,48583.0,35.0414,35.1032,35.0106,35.0723,48583.0
2018-11-26 10:55:00,45.45,45.5,45.42,45.44,25491.0,35.0646,35.1032,35.0414,35.0569,25491.0
2018-11-26 11:00:00,45.44,45.53,45.43,45.48,35642.0,35.0569,35.1263,35.0492,35.0877,35642.0
2018-11-26 11:05:00,45.48,45.56,45.47,45.55,34001.0,35.0877,35.1495,35.08,35.1417,34001.0
2018-11-26 11:10:00,45.55,45.55,45.38,45.4,53022.0,35.1417,35.1417,35.0106,35.026,53022.0
2018-11-26 11:15:00,45.41,45.48,45.4,45.45,36168.0,35.0337,35.0877,35.026,35.0646,36168.0
2018-11-26 11:20:00,45.44,45.51,45.44,45.48,41509.0,35.0569,35.1109,35.0569,35.0877,41509.0
2018-11-26 11:25:00,45.48,45.53,45.44,45.52,22715.0,35.0877,35.1263,35.0569,35.1186,22715.0
2018-11-26 11:30:00,45.53,45.55,45.48,45.54,37154.0,35.1263,35.1417,35.0877,35.134,37154.0
2018-11-26 11:35:00,45.54,45.59,45.49,45.52,23325.0,35.134,35.1726,35.0954,35.1186,23325.0
2018-11-26 11:40:00,45.52,45.53,45.46,45.46,30391.0,35.1186,35.1263,35.0723,35.0723,30391.0
2018-11-26 11:45:00,45.47,45.49,45.44,45.46,24724.0,35.08,35.0954,35.0569,35.0723,24724.0
2018-11-26 11:50:00,45.46,45.47,45.43,45.45,27400.0,35.0723,35.08,35.0492,35.0646,27400.0
2018-11-26 11:55:00,45.47,45.49,45.44,45.46,24910.0,35.08,35.0954,35.0569,35.0723,24910.0
2018-11-26 12:00:00,45.46,45.52,45.45,45.51,17146.0,35.0723,35.1186,35.0646,35.1109,17146.0
2018-11-26 12:05:00,45.52,45.54,45.48,45.54,40954.0,35.1186,35.134,35.0877,35.134,40954.0
2018-11-26 12:10:00,45.54,45.56,45.47,45.49,49602.0,35.134,35.1495,35.08,35.0954,49602.0
2018-11-26 12:15:00,45.49,45.51,45.43,45.45,19124.0,35.0954,35.1109,35.0492,35.0646,19124.0
2018-11-26 12:20:00,45.44,45.46,45.41,45.42,32566.0,35.0569,35.0723,35.0337,35.0414,32566.0
2018-11-26 12:25:00,45.41,45.51,45.41,45.51,16552.0,35.0337,35.1109,35.0337,35.1109,16552.0
2018-11-26 12:30:00,45.51,45.57,45.51,45.54,46335.0,35.1109,35.1572,35.1109,35.134,46335.0
2018-11-26 12:35:00,45.54,45.54,45.46,45.47,36001.0,35.134,35.134,35.0723,35.08,36001.0
2018-11-26 12:40:00,45.48,45.52,45.48,45.5,15198.0,35.0877,35.1186,35.0877,35.1032,15198.0
2018-11-26 12:45:00,45.5,45.55,45.49,45.53,16874.0,35.1032,35.1417,35.0954,35.1263,16874.0
2018-11-26 12:50:00,45.52,45.54,45.49,45.52,25825.0,35.1186,35.134,35.0954,35.1186,25825.0
2018-11-26 12:55:00,45.52,45.52,45.47,45.48,27203.0,35.1186,35.1186,35.08,35.0877,27203.0
2018-11-26 13:00:00,45.47,45.48,45.44,45.46,23814.0,35.08,35.0877,35.0569,35.0723,23814.0
2018-11-26 13:05:00,45.45,45.51,45.44,45.48,27938.0,35.0646,35.1109,35.0569,35.0877,27938.0
2018-11-26 13:10:00,45.49,45.54,45.48,45.51,27614.0,35.0954,35.134,35.0877,35.1109,27614.0
2018-11-26 13:15:00,45.52,45.52,45.49,45.5,14283.0,35.1186,35.1186,35.0954,35.1032,14283.0
2018-11-26 13:20:00,45.51,45.54,45.5,45.5,24886.0,35.1109,35.134,35.1032,35.1032,24886.0
2018-11-26 13:25:00,45.5,45.6,45.5,45.57,21506.0,35.1032,35.1803,35.1032,35.1572,21506.0
2018-11-26 13:30:00,45.57,45.57,45.54,45.56,15955.0,35.1572,35.1572,35.134,35.1495,15955.0
2018-11-26 13:35:00,45.56,45.57,45.53,45.55,12744.0,35.1495,35.1572,35.1263,35.1417,12744.0
2018-11-26 13:40:00,45.55,45.55,45.52,45.55,10168.0,35.1417,35.1417,35.1186,35.1417,10168.0
2018-11-26 13:45:00,45.55,45.56,45.52,45.56,56452.0,35.1417,35.1495,35.1186,35.1495,56452.0
2018-11-26 13:50:00,45.55,45.58,45.53,45.54,30840.0,35.1417,35.1649,35.1263,35.134,30840.0
2018-11-26 13:55:00,45.55,45.55,45.51,45.51,20726.0,35.1417,35.1417,35.1109,35.1109,20726.0
2018-11-26 14:00:00,45.51,45.58,45.5,45.56,20948.0,35.1109,35.1649,35.1032,35.1495,20948.0
2018-11-26 14:05:00,45.57,45.57,45.53,45.54,26792.0,35.1572,35.1572,35.1263,35.134,26792.0
2018-11-26 14:10:00,45.53,45.54,45.5,45.53,39472.0,35.1263,35.134,35.1032,35.1263,39472.0
2018-11-26 14:15:00,45.54,45.55,45.49,45.51,31045.0,35.134,35.1417,35.0954,35.1109,31045.0
2018-11-26 14:20:00,45.5,45.54,45.5,45.52,31945.0,35.1032,35.134,35.1032,35.1186,31945.0
2018-11-26 14:25:00,45.51,45.55,45.49,45.5,30617.0,35.1109,35.1417,35.0954,35.1032,30617.0
2018-11-26 14:30:00,45.49,45.51,45.46,45.5,36535.0,35.0954,35.1109,35.0723,35.1032,36535.0
2018-11-26 14:35:00,45.5,45.5,45.48,45.49,16891.0,35.1032,35.1032,35.0877,35.0954,16891.0
2018-11-26 14:40:00,45.48,45.51,45.47,45.49,21843.0,35.0877,35.1109,35.08,35.0954,21843.0
2018-11-26 14:45:00,45.5,45.52,45.49,45.5,89461.0,35.1032,35.1186,35.0954,35.1032,89461.0
2018-11-26 14:50:00,45.5,45.52,45.5,45.52,74930.0,35.1032,35.1186,35.1032,35.1186,74930.0
2018-11-26 14:55:00,45.53,45.62,45.51,45.62,28844.0,35.1263,35.1957,35.1109,35.1957,28844.0
2018-11-26 15:00:00,45.62,45.7,45.61,45.69,41076.0,35.1957,35.2575,35.188,35.2497,41076.0
2018-11-26 15:05:00,45.7,45.73,45.66,45.72,37185.0,35.2575,35.2806,35.2266,35.2729,37185.0
2018-11-26 15:10:00,45.72,45.75,45.69,45.69,49477.0,35.2729,35.296,35.2497,35.2497,49477.0
2018-11-26 15:15:00,45.7,45.73,45.67,45.68,123433.0,35.2575,35.2806,35.2343,35.242,123433.0
2018-11-26 15:20:00,45.67,45.68,45.62,45.63,53893.0,35.2343,35.242,35.1957,35.2035,53893.0
2018-11-26 15:25:00,45.63,45.69,45.62,45.68,60932.0,35.2035,35.2497,35.1957,35.242,60932.0
2018-11-26 15:30:00,45.68,45.7,45.66,45.67,65618.0,35.242,35.2575,35.2266,35.2343,65618.0
2018-11-26 15:35:00,45.68,45.71,45.58,45.59,90792.0,35.242,35.2652,35.1649,35.1726,90792.0
2018-11-26 15:40:00,45.59,45.65,45.59,45.64,76458.0,35.1726,35.2189,35.1726,35.2112,76458.0
2018-11-26 15:45:00,45.64,45.7,45.63,45.7,289917.0,35.2112,35.2575,35.2035,35.2575,289917.0
2018-11-26 15:50:00,45.7,45.7,45.65,45.66,121698.0,35.2575,35.2575,35.2189,35.2266,121698.0
2018-11-26 15:55:00,45.66,45.71,45.63,45.65,382574.0,35.2266,35.2652,35.2035,35.2189,382574.0
2018-11-27 09:30:00,45.64,45.78,45.62,45.67,78169.0,35.2112,35.3192,35.1957,35.2343,78169.0
2018-11-27 09:35:00,45.67,45.69,45.5,45.63,75748.0,35.2343,35.2497,35.1032,35.2035,75748.0
2018-11-27 09:40:00,45.63,45.72,45.61,45.64,79084.0,35.2035,35.2729,35.188,35.2112,79084.0
2018-11-27 09:45:00,45.64,45.73,45.59,45.62,96287.0,35.2112,35.2806,35.1726,35.1957,96287.0
2018-11-27 09:50:00,45.61,45.66,45.52,45.57,60325.0,35.188,35.2266,35.1186,35.1572,60325.0
2018-11-27 09:55:00,45.57,45.62,45.49,45.61,41212.0,35.1572,35.1957,35.0954,35.188,41212.0
2018-11-27 10:00:00,45.62,45.68,45.56,45.59,58387.0,35.1957,35.242,35.1495,35.1726,58387.0
2018-11-27 10:05:00,45.59,45.65,45.53,45.58,123662.0,35.1726,35.2189,35.1263,35.1649,123662.0
2018-11-27 10:10:00,45.59,45.68,45.58,45.66,54516.0,35.1726,35.242,35.1649,35.2266,54516.0
2018-11-27 10:15:00,45.66,45.7,45.6,45.67,75814.0,35.2266,35.2575,35.1803,35.2343,75814.0
2018-11-27 10:20:00,45.66,45.75,45.64,45.75,168871.0,35.2266,35.296,35.2112,35.296,168871.0
2018-11-27 10:25:00,45.76,45.84,45.74,45.84,38116.0,35.3038,35.3655,35.2883,35.3655,38116.0
2018-11-27 10:30:00,45.83,45.84,45.75,45.76,58903.0,35.3578,35.3655,35.296,35.3038,58903.0
2018-11-27 10:35:00,45.75,45.81,45.74,45.77,60775.0,35.296,35.3423,35.2883,35.3115,60775.0
2018-11-27 10:40:00,45.77,45.78,45.73,45.77,125430.0,35.3115,35.3192,35.2806,35.3115,125430.0
2018-11-27 10:45:00,45.77,45.82,45.75,45.82,96566.0,35.3115,35.35,35.296,35.35,96566.0
2018-11-27 10:50:00,45.83,45.86,45.81,45.84,67156.0,35.3578,35.3809,35.3423,35.3655,67156.0
2018-11-27 10:55:00,45.85,45.86,45.79,45.79,37150.0,35.3732,35.3809,35.3269,35.3269,37150.0
2018-11-27 11:00:00,45.79,45.8,45.76,45.77,39145.0,35.3269,35.3346,35.3038,35.3115,39145.0
2018-11-27 11:05:00,45.76,45.79,45.73,45.77,45623.0,35.3038,35.3269,35.2806,35.3115,45623.0
2018-11-27 11:10:00,45.78,45.8,45.75,45.79,51743.0,35.3192,35.3346,35.296,35.3269,51743.0
2018-11-27 11:15:00,45.79,45.82,45.78,45.79,27324.0,35.3269,35.35,35.3192,35.3269,27324.0
2018-11-27 11:20:00,45.8,45.82,45.78,45.82,55466.0,35.3346,35.35,35.3192,35.35,55466.0
2018-11-27 11:25:00,45.82,45.83,45.76,45.8,58060.0,35.35,35.3578,35.3038,35.3346,58060.0
2018-11-27 11:30:00,45.81,45.86,45.8,45.85,56518.0,35.3423,35.3809,35.3346,35.3732,56518.0
2018-11-27 11:35:00,45.86,45.87,45.75,45.77,64392.0,35.3809,35.3886,35.296,35.3115,64392.0
2018-11-27 11:40:00,45.76,45.8,45.75,45.79,37882.0,35.3038,35.3346,35.296,35.3269,37882.0
2018-11-27 11:45:00,45.8,45.85,45.78,45.82,135649.0,35.3346,35.3732,35.3192,35.35,135649.0
2018-11-27 11:50:00,45.83,45.85,45.79,45.8,41717.0,35.3578,35.3732,35.3269,35.3346,41717.0
2018-11-27 11:55:00,45.8,45.82,45.79,45.82,79028.0,35.3346,35.35,35.3269,35.35,79028.0
2018-11-27 12:00:00,45.82,45.83,45.8,45.83,54914.0,35.35,35.3578,35.3346,35.3578,54914.0
2018-11-27 12:05:00,45.83,45.87,45.82,45.86,66296.0,35.3578,35.3886,35.35,35.3809,66296.0
2018-11-27 12:10:00,45.86,45.93,45.85,45.92,40467.0,35.3809,35.4349,35.3732,35.4272,40467.0
2018-11-27 12:15:00,45.92,45.93,45.9,45.91,21698.0,35.4272,35.4349,35.4118,35.4195,21698.0
2018-11-27 12:20:00,45.91,45.93,45.84,45.9,49585.0,35.4195,35.4349,35.3655,35.4118,49585.0
2018-11-27 12:25:00,45.9,45.92,45.86,45.91,20113.0,35.4118,35.4272,35.3809,35.4195,20113.0
2018-11-27 12:30:00,45.91,45.95,45.89,45.9,40256.0,35.4195,35.4503,35.404,35.4118,40256.0
2018-11-27 12:35:00,45.91,45.96,45.9,45.96,42395.0,35.4195,35.4581,35.4118,35.4581,42395.0
2018-11-27 12:40:00,45.96,46.0,45.95,45.97,84625.0,35.4581,35.4889,35.4503,35.4658,84625.0
2018-11-27 12:45:00,45.98,46.06,45.97,46.04,262339.0,35.4735,35.5352,35.4658,35.5198,262339.0
2018-11-27 12:50:00,46.04,46.04,46.02,46.03,38319.0,35.5198,35.5198,35.5043,35.5121,38319.0
2018-11-27 12:55:00,46.03,46.03,45.98,46.0,50909.0,35.5121,35.5121,35.4735,35.4889,50909.0
2018-11-27 13:00:00,46.0,46.01,45.99,46.0,60582.0,35.4889,35.4966,35.4812,35.4889,60582.0
2018-11-27 13:05:00,46.0,46.01,45.99,46.0,23254.0,35.4889,35.4966,35.4812,35.4889,23254.0
2018-11-27 13:10:00,46.0,46.02,45.99,46.02,40167.0,35.4889,35.5043,35.4812,35.5043,40167.0
2018-11-27 13:15:00,46.02,46.1,45.99,46.08,55074.0,35.5043,35.5661,35.4812,35.5506,55074.0
2018-11-27 13:20:00,46.08,46.09,46.03,46.05,21105.0,35.5506,35.5583,35.5121,35.5275,21105.0
2018-11-27 13:25:00,46.05,46.09,46.04,46.08,31481.0,35.5275,35.5583,35.5198,35.5506,31481.0
2018-11-27 13:30:00,46.08,46.12,46.08,46.12,34491.0,35.5506,35.5815,35.5506,35.5815,34491.0
2018-11-27 13:35:00,46.12,46.17,46.11,46.13,45956.0,35.5815,35.6201,35.5738,35.5892,45956.0
2018-11-27 13:40:00,46.14,46.18,46.13,46.15,32149.0,35.5969,35.6278,35.5892,35.6046,32149.0
2018-11-27 13:45:00,46.16,46.21,46.15,46.18,34992.0,35.6124,35.6509,35.6046,35.6278,34992.0
2018-11-27 13:50:00,46.18,46.19,46.12,46.12,41806.0,35.6278,35.6355,35.5815,35.5815,41806.0
2018-11-27 13:55:00,46.12,46.16,46.1,46.15,37766.0,35.5815,35.6124,35.5661,35.6046,37766.0
2018-11-27 14:00:00,46.15,46.15,46.07,46.07,43911.0,35.6046,35.6046,35.5429,35.5429,43911.0
2018-11-27 14:05:00,46.08,46.09,46.01,46.03,28780.0,35.5506,35.5583,35.4966,35.5121,28780.0
2018-11-27 14:10:00,46.02,46.07,46.02,46.07,24865.0,35.5043,35.5429,35.5043,35.5429,24865.0
2018-11-27 14:15:00,46.07,46.1,46.06,46.1,28299.0,35.5429,35.5661,35.5352,35.5661,28299.0
2018-11-27 14:20:00,46.1,46.11,46.07,46.1,56315.0,35.5661,35.5738,35.5429,35.5661,56315.0
2018-11-27 14:25:00,46.11,46.16,46.1,46.13,42002.0,35.5738,35.6124,35.5661,35.5892,42002.0
2018-11-27 14:30:00,46.14,46.14,46.13,46.13,15491.0,35.5969,35.5969,35.5892,35.5892,15491.0
2018-11-27 14:35:00,46.14,46.14,46.08,46.1,45674.0,35.5969,35.5969,35.5506,35.5661,45674.0
2018-11-27 14:40:00,46.1,46.17,46.09,46.16,48369.0,35.5661,35.6201,35.5583,35.6124,48369.0
2018-11-27 14:45:00,46.16,46.17,46.14,46.16,56270.0,35.6124,35.6201,35.5969,35.6124,56270.0
2018-11-27 14:50:00,46.16,46.22,46.14,46.16,49698.0,35.6124,35.6586,35.5969,35.6124,49698.0
2018-11-27 14:55:00,46.16,46.18,46.13,46.18,41480.0,35.6124,35.6278,35.5892,35.6278,41480.0
2018-11-27 15:00:00,46.18,46.23,46.17,46.22,40168.0,35.6278,35.6664,35.6201,35.6586,40168.0
2018-11-27 15:05:00,46.22,46.25,46.19,46.23,67447.0,35.6586,35.6818,35.6355,35.6664,67447.0
2018-11-27 15:10:00,46.23,46.24,46.22,46.23,47769.0,35.6664,35.6741,35.6586,35.6664,47769.0
2018-11-27 15:15:00,46.23,46.24,46.19,46.22,60058.0,35.6664,35.6741,35.6355,35.6586,60058.0
2018-11-27 15:20:00,46.21,46.23,46.19,46.22,65618.0,35.6509,35.6664,35.6355,35.6586,65618.0
2018-11-27 15:25:00,46.22,46.22,46.17,46.2,81561.0,35.6586,35.6586,35.6201,35.6432,81561.0
2018-11-27 15:30:00,46.2,46.23,46.13,46.21,118400.0,35.6432,35.6664,35.5892,35.6509,118400.0
2018-11-27 15:35:00,46.21,46.21,46.15,46.18,72522.0,35.6509,35.6509,35.6046,35.6278,72522.0
2018-11-27 15:40:00,46.18,46.19,46.13,46.15,102192.0,35.6278,35.6355,35.5892,35.6046,102192.0
2018-11-27 15:45:00,46.15,46.15,46.09,46.09,152647.0,35.6046,35.6046,35.5583,35.5583,152647.0
2018-11-27 15:50:00,46.09,46.11,46.08,46.09,189896.0,35.5583,35.5738,35.5506,35.5583,189896.0
2018-11-27 15:55:00,46.1,46.12,46.08,46.09,585932.0,35.5661,35.5815,35.5506,35.5583,585932.0
2018-11-28 09:30:00,46.09,46.19,46.0,46.1,84166.0,35.5583,35.6355,35.4889,35.5661,84166.0
2018-11-28 09:35:00,46.12,46.18,46.05,46.16,58110.0,35.5815,35.6278,35.5275,35.6124,58110.0
2018-11-28 09:40:00,46.17,46.17,46.04,46.13,44008.0,35.6201,35.6201,35.5198,35.5892,44008.0
2018-11-28 09:45:00,46.13,46.17,46.08,46.09,34155.0,35.5892,35.6201,35.5506,35.5583,34155.0
2018-11-28 09:50:00,46.09,46.09,45.96,45.98,34026.0,35.5583,35.5583,35.4581,35.4735,34026.0
2018-11-28 09:55:00,45.99,46.06,45.98,46.05,30149.0,35.4812,35.5352,35.4735,35.5275,30149.0
2018-11-28 10:00:00,46.05,46.06,46.01,46.03,24081.0,35.5275,35.5352,35.4966,35.5121,24081.0
2018-11-28 10:05:00,46.02,46.13,46.02,46.12,47978.0,35.5043,35.5892,35.5043,35.5815,47978.0
2018-11-28 10:10:00,46.12,46.14,46.06,46.13,53688.0,35.5815,35.5969,35.5352,35.5892,53688.0
2018-11-28 10:15:00,46.12,46.13,46.06,46.08,32590.0,35.5815,35.5892,35.5352,35.5506,32590.0
2018-11-28 10:20:00,46.07,46.13,46.07,46.07,29804.0,35.5429,35.5892,35.5429,35.5429,29804.0
2018-11-28 10:25:00,46.07,46.12,46.06,46.1,17173.0,35.5429,35.5815,35.5352,35.5661,17173.0
2018-11-28 10:30:00,46.11,46.15,46.08,46.09,35016.0,35.5738,35.6046,35.5506,35.5583,35016.0
2018-11-28 10:35:00,46.1,46.15,46.09,46.15,18401.0,35.5661,35.6046,35.5583,35.6046,18401.0
2018-11-28 10:40:00,46.14,46.15,46.09,46.13,87518.0,35.5969,35.6046,35.5583,35.5892,87518.0
2018-11-28 10:45:00,46.14,46.17,46.11,46.11,78141.0,35.5969,35.6201,35.5738,35.5738,78141.0
2018-11-28 10:50:00,46.12,46.12,46.04,46.05,21333.0,35.5815,35.5815,35.5198,35.5275,21333.0
2018-11-28 10:55:00,46.05,46.08,46.03,46.07,19018.0,35.5275,35.5506,35.5121,35.5429,19018.0
2018-11-28 11:00:00,46.07,46.11,46.06,46.11,19884.0,35.5429,35.5738,35.5352,35.5738,19884.0
2018-11-28 11:05:00,46.1,46.13,46.06,46.06,48729.0,35.5661,35.5892,35.5352,35.5352,48729.0
2018-11-28 11:10:00,46.06,46.07,46.0,46.01,32616.0,35.5352,35.5429,35.4889,35.4966,32616.0
2018-11-28 11:15:00,46.02,46.09,46.02,46.05,21187.0,35.5043,35.5583,35.5043,35.5275,21187.0
2018-11-28 11:20:00,46.06,46.1,46.04,46.08,28173.0,35.5352,35.5661,35.5198,35.5506,28173.0
2018-11-28 11:25:00,46.09,46.1,46.06,46.09,20462.0,35.5583,35.5661,35.5352,35.5583,20462.0
2018-11-28 11:30:00,46.09,46.1,46.05,46.06,23647.0,35.5583,35.5661,35.5275,35.5352,23647.0
2018-11-28 11:35:00,46.06,46.11,46.02,46.03,26459.0,35.5352,35.5738,35.5043,35.5121,26459.0
2018-11-28 11:40:00,46.03,46.05,45.98,45.98,31932.0,35.5121,35.5275,35.4735,35.4735,31932.0
2018-11-28 11:45:00,45.99,46.06,45.99,46.05,22948.0,35.4812,35.5352,35.4812,35.5275,22948.0
2018-11-28 11:50:00,46.05,46.09,46.05,46.07,20319.0,35.5275,35.5583,35.5275,35.5429,20319.0
2018-11-28 11:55:00,46.07,46.09,46.05,46.07,31582.0,35.5429,35.5583,35.5275,35.5429,31582.0
2018-11-28 12:00:00,46.06,46.28,46.06,46.24,121111.0,35.5352,35.7049,35.5352,35.6741,121111.0
2018-11-28 12:05:00,46.24,46.29,46.22,46.24,47781.0,35.6741,35.7126,35.6586,35.6741,47781.0
2018-11-28 12:10:00,46.24,46.26,46.16,46.16,56009.0,35.6741,35.6895,35.6124,35.6124,56009.0
2018-11-28 12:15:00,46.16,46.18,46.09,46.14,46555.0,35.6124,35.6278,35.5583,35.5969,46555.0
2018-11-28 12:20:00,46.14,46.15,46.07,46.09,29358.0,35.5969,35.6046,35.5429,35.5583,29358.0
2018-11-28 12:25:00,46.09,46.09,45.96,45.97,57591.0,35.5583,35.5583,35.4581,35.4658,57591.0
2018-11-28 12:30:00,45.98,45.98,45.89,45.94,38321.0,35.4735,35.4735,35.404,35.4426,38321.0
2018-11-28 12:35:00,45.94,45.96,45.82,45.85,45309.0,35.4426,35.4581,35.35,35.3732,45309.0
2018-11-28 12:40:00,45.85,45.95,45.84,45.95,21350.0,35.3732,35.4503,35.3655,35.4503,21350.0
2018-11-28 12:45:00,45.95,45.97,45.91,45.93,36067.0,35.4503,35.4658,35.4195,35.4349,36067.0
2018-11-28 12:50:00,45.92,45.97,45.91,45.96,27446.0,35.4272,35.4658,35.4195,35.4581,27446.0
2018-11-28 12:55:00,45.95,46.01,45.94,45.95,34494.0,35.4503,35.4966,35.4426,35.4503,34494.0
2018-11-28 13:00:00,45.96,45.96,45.92,45.94,16288.0,35.4581,35.4581,35.4272,35.4426,16288.0
2018-11-28 13:05:00,45.94,45.95,45.91,45.93,15258.0,35.4426,35.4503,35.4195,35.4349,15258.0
2018-11-28 13:10:00,45.93,45.94,45.9,45.92,13938.0,35.4349,35.4426,35.4118,35.4272,13938.0
2018-11-28 13:15:00,45.91,45.92,45.88,45.88,13995.0,35.4195,35.4272,35.3963,35.3963,13995.0
2018-11-28 13:20:00,45.89,45.92,45.85,45.91,22043.0,35.404,35.4272,35.3732,35.4195,22043.0
2018-11-28 13:25:00,45.9,45.91,45.88,45.89,17780.0,35.4118,35.4195,35.3963,35.404,17780.0
2018-11-28 13:30:00,45.9,45.95,45.88,45.89,39166.0,35.4118,35.4503,35.3963,35.404,39166.0
2018-11-28 13:35:00,45.89,45.93,45.88,45.93,27960.0,35.404,35.4349,35.3963,35.4349,27960.0
2018-11-28 13:40:00,45.94,45.98,45.94,45.95,20570.0,35.4426,35.4735,35.4426,35.4503,20570.0
2018-11-28 13:45:00,45.95,45.98,45.93,45.97,16216.0,35.4503,35.4735,35.4349,35.4658,16216.0
2018-11-28 13:50:00,45.96,45.97,45.93,45.94,18478.0,35.4581,35.4658,35.4349,35.4426,18478.0
2018-11-28 13:55:00,45.94,45.95,45.91,45.94,20564.0,35.4426,35.4503,35.4195,35.4426,20564.0
2018-11-28 14:00:00,45.94,45.94,45.86,45.89,30780.0,35.4426,35.4426,35.3809,35.404,30780.0
2018-11-28 14:05:00,45.89,45.93,45.88,45.93,17825.0,35.404,35.4349,35.3963,35.4349,17825.0
2018-11-28 14:10:00,45.93,45.97,45.92,45.96,26010.0,35.4349,35.4658,35.4272,35.4581,26010.0
2018-11-28 14:15:00,45.96,45.96,45.91,45.91,28971.0,35.4581,35.4581,35.4195,35.4195,28971.0
2018-11-28 14:20:00,45.91,45.94,45.9,45.93,22356.0,35.4195,35.4426,35.4118,35.4349,22356.0
2018-11-28 14:25:00,45.94,46.01,45.93,46.0,27154.0,35.4426,35.4966,35.4349,35.4889,27154.0
2018-11-28 14:30:00,45.99,46.01,45.96,45.99,23001.0,35.4812,35.4966,35.4581,35.4812,23001.0
2018-11-28 14:35:00,45.99,46.02,45.99,46.01,21041.0,35.4812,35.5043,35.4812,35.4966,21041.0
2018-11-28 14:40:00,46.02,46.06,46.0,46.06,26881.0,35.5043,35.5352,35.4889,35.5352,26881.0
2018-11-28 14:45:00,46.06,46.09,46.05,46.05,26076.0,35.5352,35.5583,35.5275,35.5275,26076.0
2018-11-28 14:50:00,46.07,46.07,46.01,46.02,29600.0,35.5429,35.5429,35.4966,35.5043,29600.0
2018-11-28 14:55:00,46.02,46.02,45.98,46.0,29618.0,35.5043,35.5043,35.4735,35.4889,29618.0
2018-11-28 15:00:00,46.0,46.01,45.98,46.0,47195.0,35.4889,35.4966,35.4735,35.4889,47195.0
2018-11-28 15:05:00,45.99,46.01,45.98,45.98,22853.0,35.4812,35.4966,35.4735,35.4735,22853.0
2018-11-28 15:10:00,45.99,46.02,45.98,46.02,38691.0,35.4812,35.5043,35.4735,35.5043,38691.0
2018-11-28 15:15:00,46.02,46.04,46.01,46.01,43784.0,35.5043,35.5198,35.4966,35.4966,43784.0
2018-11-28 15:20:00,46.02,46.04,46.0,46.01,36797.0,35.5043,35.5198,35.4889,35.4966,36797.0
2018-11-28 15:25:00,46.01,46.04,46.0,46.04,48457.0,35.4966,35.5198,35.4889,35.5198,48457.0
2018-11-28 15:30:00,46.03,46.09,46.01,46.08,69575.0,35.5121,35.5583,35.4966,35.5506,69575.0
2018-11-28 15:35:00,46.08,46.13,46.07,46.13,47107.0,35.5506,35.5892,35.5429,35.5892,47107.0
2018-11-28 15:40:00,46.13,46.15,46.11,46.15,53633.0,35.5892,35.6046,35.5738,35.6046,53633.0
2018-11-28 15:45:00,46.15,46.17,46.07,46.07,182205.0,35.6046,35.6201,35.5429,35.5429,182205.0
2018-11-28 15:50:00,46.08,46.1,46.05,46.06,113516.0,35.5506,35.5661,35.5275,35.5352,113516.0
2018-11-28 15:55:00,46.06,46.13,46.04,46.11,477252.0,35.5352,35.5892,35.5198,35.5738,477252.0
2018-11-29 09:30:00,46.12,46.21,45.98,46.12,117551.0,35.5815,35.6509,35.4735,35.5815,117551.0
2018-11-29 09:35:00,46.15,46.2,45.97,45.97,57528.0,35.6046,35.6432,35.4658,35.4658,57528.0
2018-11-29 09:40:00,45.98,46.03,45.82,45.83,43289.0,35.4735,35.5121,35.35,35.3578,43289.0
2018-11-29 09:45:00,45.84,45.91,45.81,45.84,46728.0,35.3655,35.4195,35.3423,35.3655,46728.0
2018-11-29 09:50:00,45.82,45.82,45.75,45.76,45088.0,35.35,35.35,35.296,35.3038,45088.0
2018-11-29 09:55:00,45.76,45.77,45.65,45.68,51259.0,35.3038,35.3115,35.2189,35.242,51259.0
2018-11-29 10:00:00,45.69,45.83,45.65,45.82,61356.0,35.2497,35.3578,35.2189,35.35,61356.0
2018-11-29 10:05:00,45.83,45.96,45.78,45.96,64865.0,35.3578,35.4581,35.3192,35.4581,64865.0
2018-11-29 10:10:00,45.95,45.98,45.91,45.95,45083.0,35.4503,35.4735,35.4195,35.4503,45083.0
2018-11-29 10:15:00,45.97,46.04,45.97,46.03,42947.0,35.4658,35.5198,35.4658,35.5121,42947.0
2018-11-29 10:20:00,46.04,46.05,45.97,45.98,42954.0,35.5198,35.5275,35.4658,35.4735,42954.0
2018-11-29 10:25:00,45.98,46.0,45.91,45.94,89984.0,35.4735,35.4889,35.4195,35.4426,89984.0
2018-11-29 10:30:00,45.95,46.04,45.91,45.92,74918.0,35.4503,35.5198,35.4195,35.4272,74918.0
2018-11-29 10:35:00,45.92,45.96,45.9,45.9,26260.0,35.4272,35.4581,35.4118,35.4118,26260.0
2018-11-29 10:40:00,45.89,45.98,45.89,45.96,28271.0,35.404,35.4735,35.404,35.4581,28271.0
2018-11-29 10:45:00,45.97,46.06,45.92,46.05,91539.0,35.4658,35.5352,35.4272,35.5275,91539.0
2018-11-29 10:50:00,46.05,46.14,46.05,46.09,32971.0,35.5275,35.5969,35.5275,35.5583,32971.0
2018-11-29 10:55:00,46.1,46.13,46.06,46.09,21787.0,35.5661,35.5892,35.5352,35.5583,21787.0
2018-11-29 11:00:00,46.09,46.09,46.01,46.02,34824.0,35.5583,35.5583,35.4966,35.5043,34824.0
2018-11-29 11:05:00,46.03,46.06,45.99,46.04,128751.0,35.5121,35.5352,35.4812,35.5198,128751.0
2018-11-29 11:10:00,46.04,46.07,45.88,45.88,36576.0,35.5198,35.5429,35.3963,35.3963,36576.0
2018-11-29 11:15:00,45.89,45.91,45.86,45.9,22128.0,35.404,35.4195,35.3809,35.4118,22128.0
2018-11-29 11:20:00,45.9,46.07,45.9,46.05,58428.0,35.4118,35.5429,35.4118,35.5275,58428.0
2018-11-29 11:25:00,46.06,46.09,46.03,46.08,31065.0,35.5352,35.5583,35.5121,35.5506,31065.0
2018-11-29 11:30:00,46.09,46.17,46.05,46.06,65227.0,35.5583,35.6201,35.5275,35.5352,65227.0
2018-11-29 11:35:00,46.06,46.06,46.01,46.05,26135.0,35.5352,35.5352,35.4966,35.5275,26135.0
2018-11-29 11:40:00,46.05,46.08,46.03,46.06,20083.0,35.5275,35.5506,35.5121,35.5352,20083.0
2018-11-29 11:45:00,46.06,46.11,46.04,46.07,30782.0,35.5352,35.5738,35.5198,35.5429,30782.0
2018-11-29 11:50:00,46.06,46.13,46.03,46.12,26925.0,35.5352,35.5892,35.5121,35.5815,26925.0
2018-11-29 11:55:00,46.13,46.2,46.09,46.2,36220.0,35.5892,35.6432,35.5583,35.6432,36220.0
2018-11-29 12:00:00,46.19,46.31,46.19,46.27,104779.0,35.6355,35.7281,35.6355,35.6972,104779.0
2018-11-29 12:05:00,46.28,46.3,46.24,46.28,36037.0,35.7049,35.7204,35.6741,35.7049,36037.0
2018-11-29 12:10:00,46.29,46.31,46.26,46.28,27465.0,35.7126,35.7281,35.6895,35.7049,27465.0
2018-11-29 12:15:00,46.28,46.36,46.26,46.36,30763.0,35.7049,35.7667,35.6895,35.7667,30763.0
2018-11-29 12:20:00,46.35,46.35,46.33,46.34,18846.0,35.7589,35.7589,35.7435,35.7512,18846.0
2018-11-29 12:25:00,46.34,46.39,46.33,46.38,25722.0,35.7512,35.7898,35.7435,35.7821,25722.0
2018-11-29 12:30:00,46.39,46.4,46.33,46.34,41426.0,35.7898,35.7975,35.7435,35.7512,41426.0
2018-11-29 12:35:00,46.34,46.35,46.31,46.34,23541.0,35.7512,35.7589,35.7281,35.7512,23541.0
2018-11-29 12:40:00,46.35,46.36,46.3,46.35,22256.0,35.7589,35.7667,35.7204,35.7589,22256.0
2018-11-29 12:45:00,46.36,46.36,46.29,46.33,20784.0,35.7667,35.7667,35.7126,35.7435,20784.0
2018-11-29 12:50:00,46.33,46.37,46.31,46.35,23612.0,35.7435,35.7744,35.7281,35.7589,23612.0
2018-11-29 12:55:00,46.35,46.36,46.26,46.28,22945.0,35.7589,35.7667,35.6895,35.7049,22945.0
2018-11-29 13:00:00,46.28,46.3,46.27,46.27,20155.0,35.7049,35.7204,35.6972,35.6972,20155.0
2018-11-29 13:05:00,46.27,46.31,46.27,46.29,32400.0,35.6972,35.7281,35.6972,35.7126,32400.0
2018-11-29 13:10:00,46.29,46.31,46.27,46.29,14304.0,35.7126,35.7281,35.6972,35.7126,14304.0
2018-11-29 13:15:00,46.29,46.32,46.26,46.31,17067.0,35.7126,35.7358,35.6895,35.7281,17067.0
2018-11-29 13:20:00,46.31,46.32,46.28,46.28,13848.0,35.7281,35.7358,35.7049,35.7049,13848.0
2018-11-29 13:25:00,46.29,46.31,46.28,46.31,16578.0,35.7126,35.7281,35.7049,35.7281,16578.0
2018-11-29 13:30:00,46.31,46.32,46.28,46.29,33371.0,35.7281,35.7358,35.7049,35.7126,33371.0
2018-11-29 13:35:00,46.29,46.31,46.28,46.3,21958.0,35.7126,35.7281,35.7049,35.7204,21958.0
2018-11-29 13:40:00,46.3,46.31,46.29,46.3,24244.0,35.7204,35.7281,35.7126,35.7204,24244.0
2018-11-29 13:45:00,46.3,46.35,46.3,46.33,51104.0,35.7204,35.7589,35.7204,35.7435,51104.0
2018-11-29 13:50:00,46.33,46.33,46.28,46.32,22022.0,35.7435,35.7435,35.7049,35.7358,22022.0
2018-11-29 13:55:00,46.32,46.34,46.3,46.33,21308.0,35.7358,35.7512,35.7204,35.7435,21308.0
2018-11-29 14:00:00,46.32,46.33,46.26,46.28,35248.0,35.7358,35.7435,35.6895,35.7049,35248.0
2018-11-29 14:05:00,46.28,46.3,46.26,46.27,23992.0,35.7049,35.7204,35.6895,35.6972,23992.0
2018-11-29 14:10:00,46.27,46.33,46.27,46.32,26787.0,35.6972,35.7435,35.6972,35.7358,26787.0
2018-11-29 14:15:00,46.31,46.33,46.29,46.32,31970.0,35.7281,35.7435,35.7126,35.7358,31970.0
2018-11-29 14:20:00,46.33,46.33,46.29,46.3,31109.0,35.7435,35.7435,35.7126,35.7204,31109.0
2018-11-29 14:25:00,46.3,46.35,46.3,46.3,51952.0,35.7204,35.7589,35.7204,35.7204,51952.0
2018-11-29 14:30:00,46.31,46.33,46.28,46.32,54391.0,35.7281,35.7435,35.7049,35.7358,54391.0
2018-11-29 14:35:00,46.32,46.33,46.29,46.3,37536.0,35.7358,35.7435,35.7126,35.7204,37536.0
2018-11-29 14:40:00,46.3,46.33,46.29,46.29,42606.0,35.7204,35.7435,35.7126,35.7126,42606.0
2018-11-29 14:45:00,46.29,46.33,46.29,46.32,37292.0,35.7126,35.7435,35.7126,35.7358,37292.0
2018-11-29 14:50:00,46.32,46.35,46.3,46.3,53126.0,35.7358,35.7589,35.7204,35.7204,53126.0
2018-11-29 14:55:00,46.31,46.38,46.3,46.38,83440.0,35.7281,35.7821,35.7204,35.7821,83440.0
2018-11-29 15:00:00,46.38,46.39,46.33,46.38,36073.0,35.7821,35.7898,35.7435,35.7821,36073.0
2018-11-29 15:05:00,46.39,46.39,46.32,46.33,36262.0,35.7898,35.7898,35.7358,35.7435,36262.0
2018-11-29 15:10:00,46.33,46.39,46.32,46.38,32752.0,35.7435,35.7898,35.7358,35.7821,32752.0
2018-11-29 15:15:00,46.38,46.41,46.33,46.34,58491.0,35.7821,35.8052,35.7435,35.7512,58491.0
2018-11-29 15:20:00,46.34,46.37,46.31,46.35,43404.0,35.7512,35.7744,35.7281,35.7589,43404.0
2018-11-29 15:25:00,46.35,46.41,46.34,46.39,31388.0,35.7589,35.8052,35.7512,35.7898,31388.0
2018-11-29 15:30:00,46.39,46.45,46.37,46.44,55411.0,35.7898,35.8361,35.7744,35.8284,55411.0
2018-11-29 15:35:00,46.44,46.47,46.43,46.44,55905.0,35.8284,35.8515,35.8207,35.8284,55905.0
2018-11-29 15:40:00,46.43,46.45,46.43,46.44,45812.0,35.8207,35.8361,35.8207,35.8284,45812.0
2018-11-29 15:45:00,46.43,46.45,46.39,46.4,74214.0,35.8207,35.8361,35.7898,35.7975,74214.0
2018-11-29 15:50:00,46.4,46.42,46.39,46.41,83978.0,35.7975,35.8129,35.7898,35.8052,83978.0
2018-11-29 15:55:00,46.41,46.55,46.4,46.54,391644.0,35.8052,35.9132,35.7975,35.9055,391644.0
2018-11-30 09:30:00,46.64,46.71,46.58,46.68,118334.0,35.9827,36.0367,35.9364,36.0135,118334.0
2018-11-30 09:35:00,46.69,46.69,46.53,46.53,30938.0,36.0212,36.0212,35.8978,35.8978,30938.0
2018-11-30 09:40:00,46.51,46.64,46.51,46.55,32553.0,35.8824,35.9827,35.8824,35.9132,32553.0
2018-11-30 09:45:00,46.57,46.6,46.52,46.58,25385.0,35.9287,35.9518,35.8901,35.9364,25385.0
2018-11-30 09:50:00,46.58,46.69,46.58,46.67,39299.0,35.9364,36.0212,35.9364,36.0058,39299.0
2018-11-30 09:55:00,46.66,46.75,46.66,46.69,43392.0,35.9981,36.0675,35.9981,36.0212,43392.0
2018-11-30 10:00:00,46.69,46.79,46.68,46.75,45421.0,36.0212,36.0984,36.0135,36.0675,45421.0
2018-11-30 10:05:00,46.75,46.76,46.68,46.71,40503.0,36.0675,36.0753,36.0135,36.0367,40503.0
2018-11-30 10:10:00,46.7,46.72,46.64,46.65,51299.0,36.029,36.0444,35.9827,35.9904,51299.0
2018-11-30 10:15:00,46.65,46.67,46.6,46.64,42511.0,35.9904,36.0058,35.9518,35.9827,42511.0
2018-11-30 10:20:00,46.65,46.67,46.62,46.63,40053.0,35.9904,36.0058,35.9672,35.975,40053.0
2018-11-30 10:25:00,46.63,46.68,46.61,46.66,30151.0,35.975,36.0135,35.9595,35.9981,30151.0
2018-11-30 10:30:00,46.66,46.69,46.65,46.65,25323.0,35.9981,36.0212,35.9904,35.9904,25323.0
2018-11-30 10:35:00,46.65,46.7,46.65,46.67,29775.0,35.9904,36.029,35.9904,36.0058,29775.0
2018-11-30 10:40:00,46.67,46.69,46.63,46.67,43596.0,36.0058,36.0212,35.975,36.0058,43596.0
2018-11-30 10:45:00,46.66,46.73,46.66,46.71,24892.0,35.9981,36.0521,35.9981,36.0367,24892.0
2018-11-30 10:50:00,46.7,46.71,46.66,46.71,30737.0,36.029,36.0367,35.9981,36.0367,30737.0
2018-11-30 10:55:00,46.7,46.75,46.7,46.75,33185.0,36.029,36.0675,36.029,36.0675,33185.0
2018-11-30 11:00:00,46.76,46.81,46.73,46.8,55088.0,36.0753,36.1138,36.0521,36.1061,55088.0
2018-11-30 11:05:00,46.8,46.84,46.79,46.84,21347.0,36.1061,36.137,36.0984,36.137,21347.0
2018-11-30 11:10:00,46.84,46.87,46.81,46.86,36152.0,36.137,36.1601,36.1138,36.1524,36152.0
2018-11-30 11:15:00,46.87,46.87,46.77,46.77,25130.0,36.1601,36.1601,36.083,36.083,25130.0
2018-11-30 11:20:00,46.77,46.78,46.74,46.78,42522.0,36.083,36.0907,36.0598,36.0907,42522.0
2018-11-30 11:25:00,46.78,46.86,46.78,46.83,37204.0,36.0907,36.1524,36.0907,36.1293,37204.0
2018-11-30 11:30:00,46.82,46.84,46.77,46.8,38390.0,36.1215,36.137,36.083,36.1061,38390.0
2018-11-30 11:35:00,46.81,46.83,46.78,46.83,25691.0,36.1138,36.1293,36.0907,36.1293,25691.0
2018-11-30 11:40:00,46.83,46.84,46.77,46.81,42642.0,36.1293,36.137,36.083,36.1138,42642.0
2018-11-30 11:45:00,46.81,46.84,46.8,46.8,51199.0,36.1138,36.137,36.1061,36.1061,51199.0
2018-11-30 11:50:00,46.81,46.84,46.8,46.82,20281.0,36.1138,36.137,36.1061,36.1215,20281.0
2018-11-30 11:55:00,46.82,46.85,46.81,46.84,21386.0,36.1215,36.1447,36.1138,36.137,21386.0
2018-11-30 12:00:00,46.84,46.9,46.83,46.88,32511.0,36.137,36.1833,36.1293,36.1678,32511.0
2018-11-30 12:05:00,46.88,46.89,46.86,46.87,33955.0,36.1678,36.1755,36.1524,36.1601,33955.0
2018-11-30 12:10:00,46.87,46.87,46.84,46.86,22973.0,36.1601,36.1601,36.137,36.1524,22973.0
2018-11-30 12:15:00,46.86,46.91,46.85,46.9,20382.0,36.1524,36.191,36.1447,36.1833,20382.0
2018-11-30 12:20:00,46.9,46.9,46.88,46.9,14937.0,36.1833,36.1833,36.1678,36.1833,14937.0
2018-11-30 12:25:00,46.89,46.91,46.88,46.89,47241.0,36.1755,36.191,36.1678,36.1755,47241.0
2018-11-30 12:30:00,46.9,46.95,46.89,46.95,31949.0,36.1833,36.2218,36.1755,36.2218,31949.0
2018-11-30 12:35:00,46.95,46.96,46.94,46.94,19609.0,36.2218,36.2296,36.2141,36.2141,19609.0
2018-11-30 12:40:00,46.94,46.95,46.93,46.95,36789.0,36.2141,36.2218,36.2064,36.2218,36789.0
2018-11-30 12:45:00,46.95,46.96,46.94,46.96,33376.0,36.2218,36.2296,36.2141,36.2296,33376.0
2018-11-30 12:50:00,46.96,46.97,46.94,46.97,23783.0,36.2296,36.2373,36.2141,36.2373,23783.0
2018-11-30 12:55:00,46.96,46.97,46.95,46.95,19507.0,36.2296,36.2373,36.2218,36.2218,19507.0
2018-11-30 13:00:00,46.96,46.99,46.95,46.98,35633.0,36.2296,36.2527,36.2218,36.245,35633.0
2018-11-30 13:05:00,46.98,47.06,46.98,47.06,198557.0,36.245,36.3067,36.245,36.3067,198557.0
2018-11-30 13:10:00,47.06,47.08,47.04,47.06,24128.0,36.3067,36.3221,36.2913,36.3067,24128.0
2018-11-30 13:15:00,47.06,47.09,47.03,47.05,25100.0,36.3067,36.3298,36.2836,36.299,25100.0
2018-11-30 13:20:00,47.06,47.08,47.03,47.06,29182.0,36.3067,36.3221,36.2836,36.3067,29182.0
2018-11-30 13:25:00,47.06,47.13,47.06,47.09,43940.0,36.3067,36.3607,36.3067,36.3298,43940.0
2018-11-30 13:30:00,47.09,47.16,47.06,47.08,65938.0,36.3298,36.3839,36.3067,36.3221,65938.0
2018-11-30 13:35:00,47.08,47.11,47.06,47.1,31800.0,36.3221,36.3453,36.3067,36.3376,31800.0
2018-11-30 13:40:00,47.09,47.12,47.08,47.11,24411.0,36.3298,36.353,36.3221,36.3453,24411.0
2018-11-30 13:45:00,47.11,47.13,47.07,47.1,36740.0,36.3453,36.3607,36.3144,36.3376,36740.0
2018-11-30 13:50:00,47.1,47.13,47.09,47.12,28156.0,36.3376,36.3607,36.3298,36.353,28156.0
2018-11-30 13:55:00,47.12,47.14,47.1,47.13,31568.0,36.353,36.3684,36.3376,36.3607,31568.0
2018-11-30 14:00:00,47.13,47.18,47.12,47.14,40313.0,36.3607,36.3993,36.353,36.3684,40313.0
2018-11-30 14:05:00,47.14,47.16,47.12,47.16,28343.0,36.3684,36.3839,36.353,36.3839,28343.0
2018-11-30 14:10:00,47.16,47.18,47.14,47.17,29858.0,36.3839,36.3993,36.3684,36.3916,29858.0
2018-11-30 14:15:00,47.17,47.19,47.15,47.18,43907.0,36.3916,36.407,36.3761,36.3993,43907.0
2018-11-30 14:20:00,47.17,47.19,47.15,47.18,34317.0,36.3916,36.407,36.3761,36.3993,34317.0
2018-11-30 14:25:00,47.18,47.19,47.13,47.17,35369.0,36.3993,36.407,36.3607,36.3916,35369.0
2018-11-30 14:30:00,47.17,47.23,47.15,47.18,49893.0,36.3916,36.4379,36.3761,36.3993,49893.0
2018-11-30 14:35:00,47.18,47.23,47.17,47.23,34066.0,36.3993,36.4379,36.3916,36.4379,34066.0
2018-11-30 14:40:00,47.23,47.25,47.21,47.25,44210.0,36.4379,36.4533,36.4224,36.4533,44210.0
2018-11-30 14:45:00,47.24,47.29,47.24,47.25,84966.0,36.4456,36.4841,36.4456,36.4533,84966.0
2018-11-30 14:50:00,47.26,47.29,47.24,47.28,56176.0,36.461,36.4841,36.4456,36.4764,56176.0
2018-11-30 14:55:00,47.28,47.32,47.27,47.32,63558.0,36.4764,36.5073,36.4687,36.5073,63558.0
2018-11-30 15:00:00,47.32,47.37,47.31,47.33,94602.0,36.5073,36.5459,36.4996,36.515,94602.0
2018-11-30 15:05:00,47.32,47.33,47.25,47.27,59815.0,36.5073,36.515,36.4533,36.4687,59815.0
2018-11-30 15:10:00,47.26,47.29,47.25,47.28,88072.0,36.461,36.4841,36.4533,36.4764,88072.0
2018-11-30 15:15:00,47.27,47.33,47.26,47.27,92110.0,36.4687,36.515,36.461,36.4687,92110.0
2018-11-30 15:20:00,47.28,47.28,47.21,47.22,69291.0,36.4764,36.4764,36.4224,36.4301,69291.0
2018-11-30 15:25:00,47.22,47.23,47.13,47.15,70847.0,36.4301,36.4379,36.3607,36.3761,70847.0
2018-11-30 15:30:00,47.15,47.22,47.13,47.15,124174.0,36.3761,36.4301,36.3607,36.3761,124174.0
2018-11-30 15:35:00,47.15,47.19,47.12,47.17,74938.0,36.3761,36.407,36.353,36.3916,74938.0
2018-11-30 15:40:00,47.17,47.21,47.15,47.19,79896.0,36.3916,36.4224,36.3761,36.407,79896.0
2018-11-30 15:45:00,47.18,47.24,47.14,47.24,217811.0,36.3993,36.4456,36.3684,36.4456,217811.0
2018-11-30 15:50:00,47.24,47.3,47.23,47.29,249193.0,36.4456,36.4919,36.4379,36.4841,249193.0
2018-11-30 15:55:00,47.28,47.36,47.27,47.32,525352.0,36.4764,36.5381,36.4687,36.5073,525352.0
2018-12-03 09:30:00,47.08,47.2,46.89,46.99,169266.0,36.3221,36.4147,36.1755,36.2527,169266.0
2018-12-03 09:35:00,47.0,47.02,46.9,46.97,65749.0,36.2604,36.2758,36.1833,36.2373,65749.0
2018-12-03 09:40:00,46.97,46.99,46.87,46.88,43981.0,36.2373,36.2527,36.1601,36.1678,43981.0
2018-12-03 09:45:00,46.89,47.04,46.89,47.02,46557.0,36.1755,36.2913,36.1755,36.2758,46557.0
2018-12-03 09:50:00,47.02,47.09,47.0,47.07,74687.0,36.2758,36.3298,36.2604,36.3144,74687.0
2018-12-03 09:55:00,47.08,47.19,47.07,47.14,54694.0,36.3221,36.407,36.3144,36.3684,54694.0
2018-12-03 10:00:00,47.14,47.22,47.12,47.18,57665.0,36.3684,36.4301,36.353,36.3993,57665.0
2018-12-03 10:05:00,47.18,47.2,47.1,47.14,67672.0,36.3993,36.4147,36.3376,36.3684,67672.0
2018-12-03 10:10:00,47.14,47.24,47.13,47.19,51805.0,36.3684,36.4456,36.3607,36.407,51805.0
2018-12-03 10:15:00,47.19,47.22,47.13,47.14,33456.0,36.407,36.4301,36.3607,36.3684,33456.0
2018-12-03 10:20:00,47.14,47.14,47.05,47.1,36938.0,36.3684,36.3684,36.299,36.3376,36938.0
2018-12-03 10:25:00,47.11,47.12,47.06,47.12,20887.0,36.3453,36.353,36.3067,36.353,20887.0
2018-12-03 10:30:00,47.12,47.17,47.09,47.09,30072.0,36.353,36.3916,36.3298,36.3298,30072.0
2018-12-03 10:35:00,47.09,47.1,46.99,47.07,29603.0,36.3298,36.3376,36.2527,36.3144,29603.0
2018-12-03 10:40:00,47.07,47.17,47.06,47.16,20378.0,36.3144,36.3916,36.3067,36.3839,20378.0
2018-12-03 10:45:00,47.16,47.2,47.11,47.12,36124.0,36.3839,36.4147,36.3453,36.353,36124.0
2018-12-03 10:50:00,47.12,47.14,47.07,47.11,25472.0,36.353,36.3684,36.3144,36.3453,25472.0
2018-12-03 10:55:00,47.11,47.17,47.11,47.16,21835.0,36.3453,36.3916,36.3453,36.3839,21835.0
2018-12-03 11:00:00,47.17,47.19,47.1,47.12,25900.0,36.3916,36.407,36.3376,36.353,25900.0
2018-12-03 11:05:00,47.11,47.16,47.11,47.13,35508.0,36.3453,36.3839,36.3453,36.3607,35508.0
2018-12-03 11:10:00,47.13,47.13,47.06,47.13,28148.0,36.3607,36.3607,36.3067,36.3607,28148.0
2018-12-03 11:15:00,47.13,47.21,47.12,47.14,35964.0,36.3607,36.4224,36.353,36.3684,35964.0
2018-12-03 11:20:00,47.14,47.14,47.05,47.06,35688.0,36.3684,36.3684,36.299,36.3067,35688.0
2018-12-03 11:25:00,47.06,47.2,47.05,47.18,70153.0,36.3067,36.4147,36.299,36.3993,70153.0
2018-12-03 11:30:00,47.18,47.23,47.17,47.17,34061.0,36.3993,36.4379,36.3916,36.3916,34061.0
2018-12-03 11:35:00,47.17,47.18,47.08,47.09,21783.0,36.3916,36.3993,36.3221,36.3298,21783.0
2018-12-03 11:40:00,47.09,47.14,47.08,47.12,16002.0,36.3298,36.3684,36.3221,36.353,16002.0
2018-12-03 11:45:00,47.12,47.13,47.09,47.13,20009.0,36.353,36.3607,36.3298,36.3607,20009.0
2018-12-03 11:50:00,47.13,47.22,47.13,47.2,29485.0,36.3607,36.4301,36.3607,36.4147,29485.0
2018-12-03 11:55:00,47.19,47.24,47.16,47.23,34089.0,36.407,36.4456,36.3839,36.4379,34089.0
2018-12-03 12:00:00,47.23,47.26,47.22,47.25,25752.0,36.4379,36.461,36.4301,36.4533,25752.0
2018-12-03 12:05:00,47.25,47.32,47.25,47.32,26681.0,36.4533,36.5073,36.4533,36.5073,26681.0
2018-12-03 12:10:00,47.33,47.33,47.24,47.26,17921.0,36.515,36.515,36.4456,36.461,17921.0
2018-12-03 12:15:00,47.26,47.29,47.23,47.27,20381.0,36.461,36.4841,36.4379,36.4687,20381.0
2018-12-03 12:20:00,47.27,47.33,47.26,47.3,20460.0,36.4687,36.515,36.461,36.4919,20460.0
2018-12-03 12:25:00,47.29,47.3,47.25,47.25,75746.0,36.4841,36.4919,36.4533,36.4533,75746.0
2018-12-03 12:30:00,47.26,47.29,47.25,47.27,26355.0,36.461,36.4841,36.4533,36.4687,26355.0
2018-12-03 12:35:00,47.28,47.34,47.28,47.32,20276.0,36.4764,36.5227,36.4764,36.5073,20276.0
2018-12-03 12:40:00,47.32,47.32,47.25,47.26,17453.0,36.5073,36.5073,36.4533,36.461,17453.0
2018-12-03 12:45:00,47.26,47.29,47.25,47.28,10935.0,36.461,36.4841,36.4533,36.4764,10935.0
2018-12-03 12:50:00,47.27,47.3,47.26,47.29,18995.0,36.4687,36.4919,36.461,36.4841,18995.0
2018-12-03 12:55:00,47.29,47.3,47.23,47.24,22911.0,36.4841,36.4919,36.4379,36.4456,22911.0
2018-12-03 13:00:00,47.25,47.25,47.22,47.24,18859.0,36.4533,36.4533,36.4301,36.4456,18859.0
2018-12-03 13:05:00,47.25,47.28,47.24,47.28,18894.0,36.4533,36.4764,36.4456,36.4764,18894.0
2018-12-03 13:10:00,47.28,47.3,47.27,47.3,30021.0,36.4764,36.4919,36.4687,36.4919,30021.0
2018-12-03 13:15:00,47.3,47.3,47.25,47.27,14150.0,36.4919,36.4919,36.4533,36.4687,14150.0
2018-12-03 13:20:00,47.27,47.3,47.26,47.29,22811.0,36.4687,36.4919,36.461,36.4841,22811.0
2018-12-03 13:25:00,47.29,47.33,47.28,47.32,51497.0,36.4841,36.515,36.4764,36.5073,51497.0
2018-12-03 13:30:00,47.32,47.34,47.28,47.3,48395.0,36.5073,36.5227,36.4764,36.4919,48395.0
2018-12-03 13:35:00,47.3,47.3,47.2,47.2,49908.0,36.4919,36.4919,36.4147,36.4147,49908.0
2018-12-03 13:40:00,47.21,47.22,47.19,47.19,40382.0,36.4224,36.4301,36.407,36.407,40382.0
2018-12-03 13:45:00,47.2,47.23,47.19,47.21,20899.0,36.4147,36.4379,36.407,36.4224,20899.0
2018-12-03 13:50:00,47.21,47.23,47.2,47.2,52172.0,36.4224,36.4379,36.4147,36.4147,52172.0
2018-12-03 13:55:00,47.2,47.3,47.18,47.29,48022.0,36.4147,36.4919,36.3993,36.4841,48022.0
2018-12-03 14:00:00,47.28,47.31,47.25,47.3,28794.0,36.4764,36.4996,36.4533,36.4919,28794.0
2018-12-03 14:05:00,47.3,47.3,47.23,47.26,21878.0,36.4919,36.4919,36.4379,36.461,21878.0
2018-12-03 14:10:00,47.26,47.29,47.25,47.26,20651.0,36.461,36.4841,36.4533,36.461,20651.0
2018-12-03 14:15:00,47.25,47.29,47.23,47.29,17410.0,36.4533,36.4841,36.4379,36.4841,17410.0
2018-12-03 14:20:00,47.3,47.31,47.28,47.31,41395.0,36.4919,36.4996,36.4764,36.4996,41395.0
2018-12-03 14:25:00,47.3,47.34,47.29,47.31,50432.0,36.4919,36.5227,36.4841,36.4996,50432.0
2018-12-03 14:30:00,47.32,47.34,47.26,47.33,47142.0,36.5073,36.5227,36.461,36.515,47142.0
2018-12-03 14:35:00,47.34,47.35,47.3,47.34,69915.0,36.5227,36.5304,36.4919,36.5227,69915.0
2018-12-03 14:40:00,47.34,47.36,47.31,47.31,45070.0,36.5227,36.5381,36.4996,36.4996,45070.0
2018-12-03 14:45:00,47.31,47.33,47.31,47.31,23821.0,36.4996,36.515,36.4996,36.4996,23821.0
2018-12-03 14:50:00,47.31,47.35,47.29,47.34,30756.0,36.4996,36.5304,36.4841,36.5227,30756.0
2018-12-03 14:55:00,47.35,47.35,47.26,47.27,83864.0,36.5304,36.5304,36.461,36.4687,83864.0
2018-12-03 15:00:00,47.26,47.33,47.25,47.31,53293.0,36.461,36.515,36.4533,36.4996,53293.0
2018-12-03 15:05:00,47.31,47.34,47.28,47.31,36737.0,36.4996,36.5227,36.4764,36.4996,36737.0
2018-12-03 15:10:00,47.32,47.35,47.3,47.34,39257.0,36.5073,36.5304,36.4919,36.5227,39257.0
2018-12-03 15:15:00,47.34,47.39,47.34,47.35,45715.0,36.5227,36.5613,36.5227,36.5304,45715.0
2018-12-03 15:20:00,47.35,47.37,47.33,47.35,38289.0,36.5304,36.5459,36.515,36.5304,38289.0
2018-12-03 15:25:00,47.34,47.36,47.32,47.35,35095.0,36.5227,36.5381,36.5073,36.5304,35095.0
2018-12-03 15:30:00,47.36,47.37,47.3,47.31,82022.0,36.5381,36.5459,36.4919,36.4996,82022.0
2018-12-03 15:35:00,47.31,47.37,47.31,47.36,74645.0,36.4996,36.5459,36.4996,36.5381,74645.0
2018-12-03 15:40:00,47.37,47.37,47.32,47.32,65480.0,36.5459,36.5459,36.5073,36.5073,65480.0
2018-12-03 15:45:00,47.33,47.38,47.32,47.34,111554.0,36.515,36.5536,36.5073,36.5227,111554.0
2018-12-03 15:50:00,47.34,47.35,47.33,47.33,93280.0,36.5227,36.5304,36.515,36.515,93280.0
2018-12-03 15:55:00,47.34,47.49,47.33,47.48,403108.0,36.5227,36.6384,36.515,36.6307,403108.0
2018-12-04 09:30:00,47.66,47.87,47.6,47.61,208716.0,36.7696,36.9316,36.7233,36.731,208716.0
2018-12-04 09:35:00,47.6,47.65,47.38,47.4,100468.0,36.7233,36.7619,36.5536,36.569,100468.0
2018-12-04 09:40:00,47.4,47.55,47.39,47.48,171158.0,36.569,36.6847,36.5613,36.6307,171158.0
2018-12-04 09:45:00,47.48,47.55,47.43,47.54,169976.0,36.6307,36.6847,36.5922,36.677,169976.0
2018-12-04 09:50:00,47.55,47.6,47.53,47.56,111728.0,36.6847,36.7233,36.6693,36.6924,111728.0
2018-12-04 09:55:00,47.55,47.64,47.54,47.62,107596.0,36.6847,36.7542,36.677,36.7387,107596.0
2018-12-04 10:00:00,47.61,47.63,47.57,47.59,88801.0,36.731,36.7465,36.7002,36.7156,88801.0
2018-12-04 10:05:00,47.59,47.61,47.52,47.55,130337.0,36.7156,36.731,36.6616,36.6847,130337.0
2018-12-04 10:10:00,47.55,47.56,47.47,47.49,60718.0,36.6847,36.6924,36.623,36.6384,60718.0
2018-12-04 10:15:00,47.48,47.53,47.43,47.46,128859.0,36.6307,36.6693,36.5922,36.6153,128859.0
2018-12-04 10:20:00,47.47,47.51,47.46,47.49,34029.0,36.623,36.6539,36.6153,36.6384,34029.0
2018-12-04 10:25:00,47.49,47.5,47.42,47.45,49971.0,36.6384,36.6462,36.5844,36.6076,49971.0
2018-12-04 10:30:00,47.45,47.5,47.42,47.48,49459.0,36.6076,36.6462,36.5844,36.6307,49459.0
2018-12-04 10:35:00,47.48,47.54,47.47,47.48,49021.0,36.6307,36.677,36.623,36.6307,49021.0
2018-12-04 10:40:00,47.48,47.52,47.47,47.5,42810.0,36.6307,36.6616,36.623,36.6462,42810.0
2018-12-04 10:45:00,47.51,47.54,47.47,47.53,58926.0,36.6539,36.677,36.623,36.6693,58926.0
2018-12-04 10:50:00,47.54,47.6,47.52,47.6,40185.0,36.677,36.7233,36.6616,36.7233,40185.0
2018-12-04 10:55:00,47.59,47.61,47.55,47.61,28751.0,36.7156,36.731,36.6847,36.731,28751.0
2018-12-04 11:00:00,47.61,47.72,47.6,47.72,65206.0,36.731,36.8159,36.7233,36.8159,65206.0
2018-12-04 11:05:00,47.72,47.73,47.67,47.69,36952.0,36.8159,36.8236,36.7773,36.7927,36952.0
2018-12-04 11:10:00,47.69,47.75,47.69,47.73,57615.0,36.7927,36.839,36.7927,36.8236,57615.0
2018-12-04 11:15:00,47.74,47.81,47.72,47.81,91366.0,36.8313,36.8853,36.8159,36.8853,91366.0
2018-12-04 11:20:00,47.8,47.83,47.68,47.68,203123.0,36.8776,36.9008,36.785,36.785,203123.0
2018-12-04 11:25:00,47.69,47.74,47.67,47.67,47725.0,36.7927,36.8313,36.7773,36.7773,47725.0
2018-12-04 11:30:00,47.67,47.75,47.66,47.75,38018.0,36.7773,36.839,36.7696,36.839,38018.0
2018-12-04 11:35:00,47.75,47.81,47.74,47.81,48290.0,36.839,36.8853,36.8313,36.8853,48290.0
2018-12-04 11:40:00,47.81,47.86,47.8,47.84,33560.0,36.8853,36.9239,36.8776,36.9085,33560.0
2018-12-04 11:45:00,47.84,47.89,47.83,47.85,46783.0,36.9085,36.947,36.9008,36.9162,46783.0
2018-12-04 11:50:00,47.86,47.87,47.83,47.86,27822.0,36.9239,36.9316,36.9008,36.9239,27822.0
2018-12-04 11:55:00,47.87,47.87,47.73,47.77,78974.0,36.9316,36.9316,36.8236,36.8545,78974.0
2018-12-04 12:00:00,47.77,47.82,47.76,47.77,24343.0,36.8545,36.893,36.8467,36.8545,24343.0
2018-12-04 12:05:00,47.76,47.76,47.66,47.72,43090.0,36.8467,36.8467,36.7696,36.8159,43090.0
2018-12-04 12:10:00,47.73,47.76,47.69,47.7,43877.0,36.8236,36.8467,36.7927,36.8005,43877.0
2018-12-04 12:15:00,47.7,47.72,47.67,47.71,33719.0,36.8005,36.8159,36.7773,36.8082,33719.0
2018-12-04 12:20:00,47.71,47.71,47.67,47.68,32791.0,36.8082,36.8082,36.7773,36.785,32791.0
2018-12-04 12:25:00,47.69,47.72,47.67,47.69,38705.0,36.7927,36.8159,36.7773,36.7927,38705.0
2018-12-04 12:30:00,47.69,47.75,47.63,47.74,79836.0,36.7927,36.839,36.7465,36.8313,79836.0
2018-12-04 12:35:00,47.75,47.79,47.73,47.76,20313.0,36.839,36.8699,36.8236,36.8467,20313.0
2018-12-04 12:40:00,47.75,47.79,47.75,47.76,26887.0,36.839,36.8699,36.839,36.8467,26887.0
2018-12-04 12:45:00,47.76,47.78,47.75,47.77,19034.0,36.8467,36.8622,36.839,36.8545,19034.0
2018-12-04 12:50:00,47.77,47.79,47.72,47.76,57979.0,36.8545,36.8699,36.8159,36.8467,57979.0
2018-12-04 12:55:00,47.77,47.82,47.75,47.77,30222.0,36.8545,36.893,36.839,36.8545,30222.0
2018-12-04 13:00:00,47.77,47.79,47.75,47.75,43665.0,36.8545,36.8699,36.839,36.839,43665.0
2018-12-04 13:05:00,47.75,47.77,47.74,47.75,39274.0,36.839,36.8545,36.8313,36.839,39274.0
2018-12-04 13:10:00,47.76,47.79,47.74,47.76,37344.0,36.8467,36.8699,36.8313,36.8467,37344.0
2018-12-04 13:15:00,47.76,47.81,47.76,47.79,178199.0,36.8467,36.8853,36.8467,36.8699,178199.0
2018-12-04 13:20:00,47.79,47.79,47.69,47.69,29404.0,36.8699,36.8699,36.7927,36.7927,29404.0
2018-12-04 13:25:00,47.7,47.71,47.66,47.67,31217.0,36.8005,36.8082,36.7696,36.7773,31217.0
2018-12-04 13:30:00,47.67,47.71,47.66,47.68,37786.0,36.7773,36.8082,36.7696,36.785,37786.0
2018-12-04 13:35:00,47.67,47.7,47.61,47.62,35630.0,36.7773,36.8005,36.731,36.7387,35630.0
2018-12-04 13:40:00,47.62,47.64,47.57,47.61,34644.0,36.7387,36.7542,36.7002,36.731,34644.0
2018-12-04 13:45:00,47.61,47.62,47.58,47.58,26001.0,36.731,36.7387,36.7079,36.7079,26001.0
2018-12-04 13:50:00,47.58,47.59,47.54,47.57,28840.0,36.7079,36.7156,36.677,36.7002,28840.0
2018-12-04 13:55:00,47.57,47.67,47.57,47.64,27194.0,36.7002,36.7773,36.7002,36.7542,27194.0
2018-12-04 14:00:00,47.64,47.64,47.59,47.59,26881.0,36.7542,36.7542,36.7156,36.7156,26881.0
2018-12-04 14:05:00,47.59,47.64,47.59,47.62,28081.0,36.7156,36.7542,36.7156,36.7387,28081.0
2018-12-04 14:10:00,47.61,47.62,47.59,47.59,20266.0,36.731,36.7387,36.7156,36.7156,20266.0
2018-12-04 14:15:00,47.59,47.6,47.53,47.54,22470.0,36.7156,36.7233,36.6693,36.677,22470.0
2018-12-04 14:20:00,47.55,47.58,47.54,47.55,15597.0,36.6847,36.7079,36.677,36.6847,15597.0
2018-12-04 14:25:00,47.55,47.59,47.53,47.58,21068.0,36.6847,36.7156,36.6693,36.7079,21068.0
2018-12-04 14:30:00,47.59,47.63,47.58,47.62,29569.0,36.7156,36.7465,36.7079,36.7387,29569.0
2018-12-04 14:35:00,47.62,47.62,47.55,47.58,25419.0,36.7387,36.7387,36.6847,36.7079,25419.0
2018-12-04 14:40:00,47.57,47.6,47.56,47.58,32635.0,36.7002,36.7233,36.6924,36.7079,32635.0
2018-12-04 14:45:00,47.58,47.63,47.56,47.56,35122.0,36.7079,36.7465,36.6924,36.6924,35122.0
2018-12-04 14:50:00,47.56,47.56,47.53,47.55,23174.0,36.6924,36.6924,36.6693,36.6847,23174.0
2018-12-04 14:55:00,47.55,47.57,47.54,47.55,31362.0,36.6847,36.7002,36.677,36.6847,31362.0
2018-12-04 15:00:00,47.55,47.56,47.5,47.51,34083.0,36.6847,36.6924,36.6462,36.6539,34083.0
2018-12-04 15:05:00,47.51,47.53,47.45,47.46,36640.0,36.6539,36.6693,36.6076,36.6153,36640.0
2018-12-04 15:10:00,47.45,47.46,47.4,47.41,53790.0,36.6076,36.6153,36.569,36.5767,53790.0
2018-12-04 15:15:00,47.41,47.44,47.31,47.33,61488.0,36.5767,36.5999,36.4996,36.515,61488.0
2018-12-04 15:20:00,47.33,47.35,47.27,47.3,54360.0,36.515,36.5304,36.4687,36.4919,54360.0
2018-12-04 15:25:00,47.3,47.34,47.27,47.28,73086.0,36.4919,36.5227,36.4687,36.4764,73086.0
2018-12-04 15:30:00,47.28,47.4,47.27,47.36,64709.0,36.4764,36.569,36.4687,36.5381,64709.0
2018-12-04 15:35:00,47.36,47.4,47.28,47.29,42716.0,36.5381,36.569,36.4764,36.4841,42716.0
2018-12-04 15:40:00,47.29,47.3,47.19,47.22,80527.0,36.4841,36.4919,36.407,36.4301,80527.0
2018-12-04 15:45:00,47.21,47.25,47.17,47.21,114428.0,36.4224,36.4533,36.3916,36.4224,114428.0
2018-12-04 15:50:00,47.22,47.27,47.18,47.21,147364.0,36.4301,36.4687,36.3993,36.4224,147364.0
2018-12-04 15:55:00,47.21,47.28,47.16,47.26,339593.0,36.4224,36.4764,36.3839,36.461,339593.0
2018-12-06 09:30:00,47.41,47.47,47.22,47.25,334955.0,36.5767,36.623,36.4301,36.4533,334955.0
2018-12-06 09:35:00,47.25,47.25,46.91,46.92,124765.0,36.4533,36.4533,36.191,36.1987,124765.0
2018-12-06 09:40:00,46.93,47.05,46.72,46.72,122839.0,36.2064,36.299,36.0444,36.0444,122839.0
2018-12-06 09:45:00,46.72,46.78,46.6,46.62,83344.0,36.0444,36.0907,35.9518,35.9672,83344.0
2018-12-06 09:50:00,46.62,46.71,46.57,46.6,95051.0,35.9672,36.0367,35.9287,35.9518,95051.0
2018-12-06 09:55:00,46.59,46.6,46.44,46.45,75956.0,35.9441,35.9518,35.8284,35.8361,75956.0
2018-12-06 10:00:00,46.46,46.51,46.35,46.42,87793.0,35.8438,35.8824,35.7589,35.8129,87793.0
2018-12-06 10:05:00,46.41,46.41,46.28,46.29,110461.0,35.8052,35.8052,35.7049,35.7126,110461.0
2018-12-06 10:10:00,46.29,46.35,46.19,46.23,83551.0,35.7126,35.7589,35.6355,35.6664,83551.0
2018-12-06 10:15:00,46.22,46.23,46.11,46.12,87785.0,35.6586,35.6664,35.5738,35.5815,87785.0
2018-12-06 10:20:00,46.13,46.13,45.97,46.08,121393.0,35.5892,35.5892,35.4658,35.5506,121393.0
2018-12-06 10:25:00,46.07,46.18,46.03,46.16,87447.0,35.5429,35.6278,35.5121,35.6124,87447.0
2018-12-06 10:30:00,46.17,46.3,46.17,46.22,113130.0,35.6201,35.7204,35.6201,35.6586,113130.0
2018-12-06 10:35:00,46.23,46.23,46.15,46.22,62209.0,35.6664,35.6664,35.6046,35.6586,62209.0
2018-12-06 10:40:00,46.22,46.23,46.15,46.19,89647.0,35.6586,35.6664,35.6046,35.6355,89647.0
2018-12-06 10:45:00,46.19,46.26,46.15,46.15,126501.0,35.6355,35.6895,35.6046,35.6046,126501.0
2018-12-06 10:50:00,46.15,46.17,46.09,46.09,97198.0,35.6046,35.6201,35.5583,35.5583,97198.0
2018-12-06 10:55:00,46.1,46.17,46.08,46.16,48388.0,35.5661,35.6201,35.5506,35.6124,48388.0
2018-12-06 11:00:00,46.15,46.16,46.08,46.14,43130.0,35.6046,35.6124,35.5506,35.5969,43130.0
2018-12-06 11:05:00,46.13,46.15,46.06,46.07,42161.0,35.5892,35.6046,35.5352,35.5429,42161.0
2018-12-06 11:10:00,46.06,46.06,45.9,45.91,143693.0,35.5352,35.5352,35.4118,35.4195,143693.0
2018-12-06 11:15:00,45.91,45.93,45.85,45.93,64614.0,35.4195,35.4349,35.3732,35.4349,64614.0
2018-12-06 11:20:00,45.92,46.05,45.92,46.0,69478.0,35.4272,35.5275,35.4272,35.4889,69478.0
2018-12-06 11:25:00,46.0,46.01,45.86,45.93,104631.0,35.4889,35.4966,35.3809,35.4349,104631.0
2018-12-06 11:30:00,45.92,45.93,45.83,45.91,79388.0,35.4272,35.4349,35.3578,35.4195,79388.0
2018-12-06 11:35:00,45.91,45.96,45.77,45.78,115501.0,35.4195,35.4581,35.3115,35.3192,115501.0
2018-12-06 11:40:00,45.77,45.79,45.67,45.68,64825.0,35.3115,35.3269,35.2343,35.242,64825.0
2018-12-06 11:45:00,45.68,45.7,45.61,45.68,169140.0,35.242,35.2575,35.188,35.242,169140.0
2018-12-06 11:50:00,45.68,45.78,45.67,45.78,73432.0,35.242,35.3192,35.2343,35.3192,73432.0
2018-12-06 11:55:00,45.78,45.87,45.75,45.77,169719.0,35.3192,35.3886,35.296,35.3115,169719.0
2018-12-06 12:00:00,45.76,45.84,45.73,45.83,66759.0,35.3038,35.3655,35.2806,35.3578,66759.0
2018-12-06 12:05:00,45.83,45.85,45.81,45.82,34280.0,35.3578,35.3732,35.3423,35.35,34280.0
2018-12-06 12:10:00,45.82,45.88,45.79,45.86,64295.0,35.35,35.3963,35.3269,35.3809,64295.0
2018-12-06 12:15:00,45.86,45.89,45.76,45.77,64419.0,35.3809,35.404,35.3038,35.3115,64419.0
2018-12-06 12:20:00,45.77,45.87,45.74,45.86,60941.0,35.3115,35.3886,35.2883,35.3809,60941.0
2018-12-06 12:25:00,45.87,45.92,45.84,45.84,48429.0,35.3886,35.4272,35.3655,35.3655,48429.0
2018-12-06 12:30:00,45.84,45.87,45.8,45.81,61041.0,35.3655,35.3886,35.3346,35.3423,61041.0
2018-12-06 12:35:00,45.81,45.82,45.77,45.79,33579.0,35.3423,35.35,35.3115,35.3269,33579.0
2018-12-06 12:40:00,45.8,45.86,45.77,45.86,35988.0,35.3346,35.3809,35.3115,35.3809,35988.0
2018-12-06 12:45:00,45.87,45.93,45.86,45.93,30105.0,35.3886,35.4349,35.3809,35.4349,30105.0
2018-12-06 12:50:00,45.92,46.0,45.91,45.99,51885.0,35.4272,35.4889,35.4195,35.4812,51885.0
2018-12-06 12:55:00,45.99,46.02,45.97,46.0,60237.0,35.4812,35.5043,35.4658,35.4889,60237.0
2018-12-06 13:00:00,46.0,46.01,45.87,45.87,42099.0,35.4889,35.4966,35.3886,35.3886,42099.0
2018-12-06 13:05:00,45.88,45.89,45.85,45.88,44990.0,35.3963,35.404,35.3732,35.3963,44990.0
2018-12-06 13:10:00,45.88,45.96,45.88,45.95,24530.0,35.3963,35.4581,35.3963,35.4503,24530.0
2018-12-06 13:15:00,45.95,45.95,45.88,45.89,34252.0,35.4503,35.4503,35.3963,35.404,34252.0
2018-12-06 13:20:00,45.89,45.9,45.86,45.9,30643.0,35.404,35.4118,35.3809,35.4118,30643.0
2018-12-06 13:25:00,45.89,45.9,45.84,45.86,67244.0,35.404,35.4118,35.3655,35.3809,67244.0
2018-12-06 13:30:00,45.86,45.87,45.77,45.79,47439.0,35.3809,35.3886,35.3115,35.3269,47439.0
2018-12-06 13:35:00,45.8,45.87,45.8,45.84,50991.0,35.3346,35.3886,35.3346,35.3655,50991.0
2018-12-06 13:40:00,45.84,45.88,45.81,45.88,44723.0,35.3655,35.3963,35.3423,35.3963,44723.0
2018-12-06 13:45:00,45.88,45.93,45.88,45.93,23587.0,35.3963,35.4349,35.3963,35.4349,23587.0
2018-12-06 13:50:00,45.93,46.03,45.92,46.03,33839.0,35.4349,35.5121,35.4272,35.5121,33839.0
2018-12-06 13:55:00,46.03,46.11,46.01,46.1,42352.0,35.5121,35.5738,35.4966,35.5661,42352.0
2018-12-06 14:00:00,46.1,46.15,46.09,46.11,92473.0,35.5661,35.6046,35.5583,35.5738,92473.0
2018-12-06 14:05:00,46.11,46.14,46.05,46.05,53431.0,35.5738,35.5969,35.5275,35.5275,53431.0
2018-12-06 14:10:00,46.05,46.08,46.01,46.02,57880.0,35.5275,35.5506,35.4966,35.5043,57880.0
2018-12-06 14:15:00,46.03,46.05,45.96,45.99,37867.0,35.5121,35.5275,35.4581,35.4812,37867.0
2018-12-06 14:20:00,45.99,46.01,45.94,45.96,33862.0,35.4812,35.4966,35.4426,35.4581,33862.0
2018-12-06 14:25:00,45.97,46.06,45.97,46.05,35076.0,35.4658,35.5352,35.4658,35.5275,35076.0
2018-12-06 14:30:00,46.04,46.07,45.99,46.03,36999.0,35.5198,35.5429,35.4812,35.5121,36999.0
2018-12-06 14:35:00,46.03,46.08,46.01,46.06,45025.0,35.5121,35.5506,35.4966,35.5352,45025.0
2018-12-06 14:40:00,46.06,46.12,46.05,46.11,37975.0,35.5352,35.5815,35.5275,35.5738,37975.0
2018-12-06 14:45:00,46.11,46.12,46.03,46.07,56775.0,35.5738,35.5815,35.5121,35.5429,56775.0
2018-12-06 14:50:00,46.08,46.22,46.08,46.21,56143.0,35.5506,35.6586,35.5506,35.6509,56143.0
2018-12-06 14:55:00,46.21,46.26,46.19,46.22,48396.0,35.6509,35.6895,35.6355,35.6586,48396.0
2018-12-06 15:00:00,46.23,46.29,46.22,46.22,85917.0,35.6664,35.7126,35.6586,35.6586,85917.0
2018-12-06 15:05:00,46.22,46.23,46.18,46.23,48291.0,35.6586,35.6664,35.6278,35.6664,48291.0
2018-12-06 15:10:00,46.23,46.27,46.21,46.27,80887.0,35.6664,35.6972,35.6509,35.6972,80887.0
2018-12-06 15:15:00,46.27,46.34,46.25,46.34,85541.0,35.6972,35.7512,35.6818,35.7512,85541.0
2018-12-06 15:20:00,46.34,46.34,46.28,46.34,76727.0,35.7512,35.7512,35.7049,35.7512,76727.0
2018-12-06 15:25:00,46.34,46.42,46.32,46.39,101207.0,35.7512,35.8129,35.7358,35.7898,101207.0
2018-12-06 15:30:00,46.39,46.46,46.33,46.41,115506.0,35.7898,35.8438,35.7435,35.8052,115506.0
2018-12-06 15:35:00,46.41,46.45,46.36,46.45,111110.0,35.8052,35.8361,35.7667,35.8361,111110.0
2018-12-06 15:40:00,46.44,46.47,46.36,46.46,178222.0,35.8284,35.8515,35.7667,35.8438,178222.0
2018-12-06 15:45:00,46.46,46.49,46.38,46.48,205258.0,35.8438,35.8669,35.7821,35.8592,205258.0
2018-12-06 15:50:00,46.48,46.56,46.47,46.52,183304.0,35.8592,35.921,35.8515,35.8901,183304.0
2018-12-06 15:55:00,46.52,46.58,46.48,46.53,571173.0,35.8901,35.9364,35.8592,35.8978,571173.0
2018-12-07 09:30:00,46.5,46.52,46.29,46.34,95051.0,35.8747,35.8901,35.7126,35.7512,95051.0
2018-12-07 09:35:00,46.34,46.38,46.2,46.38,53719.0,35.7512,35.7821,35.6432,35.7821,53719.0
2018-12-07 09:40:00,46.39,46.47,46.35,46.46,38259.0,35.7898,35.8515,35.7589,35.8438,38259.0
2018-12-07 09:45:00,46.48,46.81,46.46,46.79,102380.0,35.8592,36.1138,35.8438,36.0984,102380.0
2018-12-07 09:50:00,46.8,46.87,46.78,46.86,72500.0,36.1061,36.1601,36.0907,36.1524,72500.0
2018-12-07 09:55:00,46.86,46.91,46.84,46.86,62716.0,36.1524,36.191,36.137,36.1524,62716.0
2018-12-07 10:00:00,46.87,47.16,46.84,47.16,327051.0,36.1601,36.3839,36.137,36.3839,327051.0
2018-12-07 10:05:00,47.16,47.19,47.09,47.09,85453.0,36.3839,36.407,36.3298,36.3298,85453.0
2018-12-07 10:10:00,47.09,47.12,47.04,47.07,67216.0,36.3298,36.353,36.2913,36.3144,67216.0
2018-12-07 10:15:00,47.07,47.09,46.95,46.96,69704.0,36.3144,36.3298,36.2218,36.2296,69704.0
2018-12-07 10:20:00,46.96,46.96,46.83,46.87,63401.0,36.2296,36.2296,36.1293,36.1601,63401.0
2018-12-07 10:25:00,46.86,46.92,46.83,46.88,89858.0,36.1524,36.1987,36.1293,36.1678,89858.0
2018-12-07 10:30:00,46.87,46.93,46.85,46.9,62818.0,36.1601,36.2064,36.1447,36.1833,62818.0
2018-12-07 10:35:00,46.89,46.91,46.81,46.91,46793.0,36.1755,36.191,36.1138,36.191,46793.0
2018-12-07 10:40:00,46.91,46.95,46.88,46.9,58802.0,36.191,36.2218,36.1678,36.1833,58802.0
2018-12-07 10:45:00,46.9,47.09,46.9,47.08,48146.0,36.1833,36.3298,36.1833,36.3221,48146.0
2018-12-07 10:50:00,47.09,47.23,47.05,47.23,49548.0,36.3298,36.4379,36.299,36.4379,49548.0
2018-12-07 10:55:00,47.23,47.28,47.19,47.27,37127.0,36.4379,36.4764,36.407,36.4687,37127.0
2018-12-07 11:00:00,47.28,47.34,47.23,47.33,53360.0,36.4764,36.5227,36.4379,36.515,53360.0
2018-12-07 11:05:00,47.33,47.36,47.26,47.31,37223.0,36.515,36.5381,36.461,36.4996,37223.0
2018-12-07 11:10:00,47.32,47.33,47.19,47.21,63120.0,36.5073,36.515,36.407,36.4224,63120.0
2018-12-07 11:15:00,47.21,47.22,47.14,47.14,44878.0,36.4224,36.4301,36.3684,36.3684,44878.0
2018-12-07 11:20:00,47.15,47.16,47.07,47.1,42127.0,36.3761,36.3839,36.3144,36.3376,42127.0
2018-12-07 11:25:00,47.1,47.18,47.09,47.14,36979.0,36.3376,36.3993,36.3298,36.3684,36979.0
2018-12-07 11:30:00,47.13,47.23,47.12,47.21,37576.0,36.3607,36.4379,36.353,36.4224,37576.0
2018-12-07 11:35:00,47.2,47.3,47.19,47.29,44904.0,36.4147,36.4919,36.407,36.4841,44904.0
2018-12-07 11:40:00,47.28,47.34,47.24,47.32,39971.0,36.4764,36.5227,36.4456,36.5073,39971.0
2018-12-07 11:45:00,47.32,47.42,47.3,47.42,62128.0,36.5073,36.5844,36.4919,36.5844,62128.0
2018-12-07 11:50:00,47.41,47.45,47.37,47.43,63706.0,36.5767,36.6076,36.5459,36.5922,63706.0
2018-12-07 11:55:00,47.42,47.46,47.36,47.45,46622.0,36.5844,36.6153,36.5381,36.6076,46622.0
2018-12-07 12:00:00,47.45,47.49,47.42,47.44,71150.0,36.6076,36.6384,36.5844,36.5999,71150.0
2018-12-07 12:05:00,47.45,47.46,47.41,47.45,55510.0,36.6076,36.6153,36.5767,36.6076,55510.0
2018-12-07 12:10:00,47.46,47.52,47.45,47.52,72675.0,36.6153,36.6616,36.6076,36.6616,72675.0
2018-12-07 12:15:00,47.52,47.55,47.47,47.47,56271.0,36.6616,36.6847,36.623,36.623,56271.0
2018-12-07 12:20:00,47.48,47.55,47.46,47.49,52535.0,36.6307,36.6847,36.6153,36.6384,52535.0
2018-12-07 12:25:00,47.49,47.51,47.42,47.45,32798.0,36.6384,36.6539,36.5844,36.6076,32798.0
2018-12-07 12:30:00,47.45,47.46,47.37,47.37,42696.0,36.6076,36.6153,36.5459,36.5459,42696.0
2018-12-07 12:35:00,47.38,47.39,47.29,47.32,54957.0,36.5536,36.5613,36.4841,36.5073,54957.0
2018-12-07 12:40:00,47.32,47.33,47.27,47.3,52271.0,36.5073,36.515,36.4687,36.4919,52271.0
2018-12-07 12:45:00,47.3,47.38,47.29,47.34,43451.0,36.4919,36.5536,36.4841,36.5227,43451.0
2018-12-07 12:50:00,47.34,47.41,47.32,47.4,25696.0,36.5227,36.5767,36.5073,36.569,25696.0
2018-12-07 12:55:00,47.4,47.47,47.38,47.45,41906.0,36.569,36.623,36.5536,36.6076,41906.0
2018-12-07 13:00:00,47.45,47.5,47.43,47.48,35096.0,36.6076,36.6462,36.5922,36.6307,35096.0
2018-12-07 13:05:00,47.48,47.48,47.41,47.41,27630.0,36.6307,36.6307,36.5767,36.5767,27630.0
2018-12-07 13:10:00,47.4,47.43,47.35,47.36,22744.0,36.569,36.5922,36.5304,36.5381,22744.0
2018-12-07 13:15:00,47.36,47.39,47.35,47.36,26435.0,36.5381,36.5613,36.5304,36.5381,26435.0
2018-12-07 13:20:00,47.36,47.39,47.31,47.33,32112.0,36.5381,36.5613,36.4996,36.515,32112.0
2018-12-07 13:25:00,47.33,47.33,47.24,47.24,48233.0,36.515,36.515,36.4456,36.4456,48233.0
2018-12-07 13:30:00,47.23,47.24,47.17,47.22,29933.0,36.4379,36.4456,36.3916,36.4301,29933.0
2018-12-07 13:35:00,47.22,47.27,47.2,47.25,32479.0,36.4301,36.4687,36.4147,36.4533,32479.0
2018-12-07 13:40:00,47.26,47.3,47.24,47.25,35609.0,36.461,36.4919,36.4456,36.4533,35609.0
2018-12-07 13:45:00,47.24,47.25,47.19,47.19,27428.0,36.4456,36.4533,36.407,36.407,27428.0
2018-12-07 13:50:00,47.18,47.2,47.15,47.15,34957.0,36.3993,36.4147,36.3761,36.3761,34957.0
2018-12-07 13:55:00,47.14,47.16,47.03,47.03,44727.0,36.3684,36.3839,36.2836,36.2836,44727.0
2018-12-07 14:00:00,47.03,47.03,46.95,46.96,45108.0,36.2836,36.2836,36.2218,36.2296,45108.0
2018-12-07 14:05:00,46.96,46.96,46.9,46.9,42207.0,36.2296,36.2296,36.1833,36.1833,42207.0
2018-12-07 14:10:00,46.9,46.95,46.89,46.94,26460.0,36.1833,36.2218,36.1755,36.2141,26460.0
2018-12-07 14:15:00,46.94,46.96,46.89,46.94,52563.0,36.2141,36.2296,36.1755,36.2141,52563.0
2018-12-07 14:20:00,46.95,47.01,46.94,46.95,28747.0,36.2218,36.2681,36.2141,36.2218,28747.0
2018-12-07 14:25:00,46.95,46.95,46.89,46.91,42261.0,36.2218,36.2218,36.1755,36.191,42261.0
2018-12-07 14:30:00,46.92,46.97,46.88,46.95,38195.0,36.1987,36.2373,36.1678,36.2218,38195.0
2018-12-07 14:35:00,46.94,46.97,46.9,46.92,41349.0,36.2141,36.2373,36.1833,36.1987,41349.0
2018-12-07 14:40:00,46.91,46.98,46.91,46.96,30577.0,36.191,36.245,36.191,36.2296,30577.0
2018-12-07 14:45:00,46.97,47.03,46.93,47.01,35083.0,36.2373,36.2836,36.2064,36.2681,35083.0
2018-12-07 14:50:00,47.01,47.07,47.0,47.0,31716.0,36.2681,36.3144,36.2604,36.2604,31716.0
2018-12-07 14:55:00,47.01,47.03,46.91,46.92,49105.0,36.2681,36.2836,36.191,36.1987,49105.0
2018-12-07 15:00:00,46.93,46.97,46.86,46.89,59022.0,36.2064,36.2373,36.1524,36.1755,59022.0
2018-12-07 15:05:00,46.9,47.06,46.9,47.02,55774.0,36.1833,36.3067,36.1833,36.2758,55774.0
2018-12-07 15:10:00,47.01,47.05,46.99,47.0,45823.0,36.2681,36.299,36.2527,36.2604,45823.0
2018-12-07 15:15:00,46.99,47.06,46.96,47.04,68415.0,36.2527,36.3067,36.2296,36.2913,68415.0
2018-12-07 15:20:00,47.04,47.05,47.01,47.04,47178.0,36.2913,36.299,36.2681,36.2913,47178.0
2018-12-07 15:25:00,47.03,47.09,46.95,47.06,64557.0,36.2836,36.3298,36.2218,36.3067,64557.0
2018-12-07 15:30:00,47.06,47.16,47.05,47.14,108372.0,36.3067,36.3839,36.299,36.3684,108372.0
2018-12-07 15:35:00,47.13,47.2,47.06,47.07,63248.0,36.3607,36.4147,36.3067,36.3144,63248.0
2018-12-07 15:40:00,47.06,47.09,46.99,47.05,82734.0,36.3067,36.3298,36.2527,36.299,82734.0
2018-12-07 15:45:00,47.04,47.04,46.95,46.97,119734.0,36.2913,36.2913,36.2218,36.2373,119734.0
2018-12-07 15:50:00,46.97,47.03,46.96,46.98,132330.0,36.2373,36.2836,36.2296,36.245,132330.0
2018-12-07 15:55:00,46.99,47.09,46.98,46.99,266357.0,36.2527,36.3298,36.245,36.2527,266357.0
2018-12-10 09:30:00,47.0,47.17,46.83,46.89,107865.0,36.2604,36.3916,36.1293,36.1755,107865.0
2018-12-10 09:35:00,46.9,46.9,46.7,46.79,64136.0,36.1833,36.1833,36.029,36.0984,64136.0
2018-12-10 09:40:00,46.8,46.8,46.63,46.73,68085.0,36.1061,36.1061,35.975,36.0521,68085.0
2018-12-10 09:45:00,46.73,46.78,46.68,46.71,42899.0,36.0521,36.0907,36.0135,36.0367,42899.0
2018-12-10 09:50:00,46.71,46.8,46.67,46.8,62425.0,36.0367,36.1061,36.0058,36.1061,62425.0
2018-12-10 09:55:00,46.8,46.82,46.72,46.81,44750.0,36.1061,36.1215,36.0444,36.1138,44750.0
2018-12-10 10:00:00,46.8,46.83,46.74,46.75,58594.0,36.1061,36.1293,36.0598,36.0675,58594.0
2018-12-10 10:05:00,46.75,46.8,46.73,46.75,61382.0,36.0675,36.1061,36.0521,36.0675,61382.0
2018-12-10 10:10:00,46.74,46.78,46.56,46.62,46420.0,36.0598,36.0907,35.921,35.9672,46420.0
2018-12-10 10:15:00,46.62,46.66,46.61,46.64,42083.0,35.9672,35.9981,35.9595,35.9827,42083.0
2018-12-10 10:20:00,46.65,46.81,46.63,46.79,46850.0,35.9904,36.1138,35.975,36.0984,46850.0
2018-12-10 10:25:00,46.8,46.95,46.78,46.93,50597.0,36.1061,36.2218,36.0907,36.2064,50597.0
2018-12-10 10:30:00,46.92,46.97,46.88,46.88,40986.0,36.1987,36.2373,36.1678,36.1678,40986.0
2018-12-10 10:35:00,46.88,46.9,46.75,46.75,38355.0,36.1678,36.1833,36.0675,36.0675,38355.0
2018-12-10 10:40:00,46.75,46.8,46.71,46.72,38085.0,36.0675,36.1061,36.0367,36.0444,38085.0
2018-12-10 10:45:00,46.72,46.8,46.72,46.72,44281.0,36.0444,36.1061,36.0444,36.0444,44281.0
2018-12-10 10:50:00,46.73,46.73,46.58,46.6,53870.0,36.0521,36.0521,35.9364,35.9518,53870.0
2018-12-10 10:55:00,46.6,46.63,46.53,46.61,58876.0,35.9518,35.975,35.8978,35.9595,58876.0
2018-12-10 11:00:00,46.61,46.62,46.31,46.34,90115.0,35.9595,35.9672,35.7281,35.7512,90115.0
2018-12-10 11:05:00,46.34,46.54,46.31,46.49,53483.0,35.7512,35.9055,35.7281,35.8669,53483.0
2018-12-10 11:10:00,46.49,46.57,46.48,46.56,32390.0,35.8669,35.9287,35.8592,35.921,32390.0
2018-12-10 11:15:00,46.55,46.63,46.52,46.63,75220.0,35.9132,35.975,35.8901,35.975,75220.0
2018-12-10 11:20:00,46.62,46.63,46.56,46.61,79377.0,35.9672,35.975,35.921,35.9595,79377.0
2018-12-10 11:25:00,46.6,46.7,46.6,46.65,80845.0,35.9518,36.029,35.9518,35.9904,80845.0
2018-12-10 11:30:00,46.64,46.65,46.55,46.56,52473.0,35.9827,35.9904,35.9132,35.921,52473.0
2018-12-10 11:35:00,46.56,46.7,46.53,46.7,61008.0,35.921,36.029,35.8978,36.029,61008.0
2018-12-10 11:40:00,46.71,46.76,46.68,46.75,52164.0,36.0367,36.0753,36.0135,36.0675,52164.0
2018-12-10 11:45:00,46.75,46.82,46.72,46.81,52693.0,36.0675,36.1215,36.0444,36.1138,52693.0
2018-12-10 11:50:00,46.82,46.84,46.75,46.78,45580.0,36.1215,36.137,36.0675,36.0907,45580.0
2018-12-10 11:55:00,46.78,46.85,46.74,46.81,66162.0,36.0907,36.1447,36.0598,36.1138,66162.0
2018-12-10 12:00:00,46.81,46.81,46.75,46.79,31051.0,36.1138,36.1138,36.0675,36.0984,31051.0
2018-12-10 12:05:00,46.79,46.87,46.75,46.87,43949.0,36.0984,36.1601,36.0675,36.1601,43949.0
2018-12-10 12:10:00,46.86,46.9,46.79,46.88,39281.0,36.1524,36.1833,36.0984,36.1678,39281.0
2018-12-10 12:15:00,46.88,46.9,46.77,46.78,29522.0,36.1678,36.1833,36.083,36.0907,29522.0
2018-12-10 12:20:00,46.78,46.82,46.75,46.8,26619.0,36.0907,36.1215,36.0675,36.1061,26619.0
2018-12-10 12:25:00,46.8,46.88,46.8,46.87,24019.0,36.1061,36.1678,36.1061,36.1601,24019.0
2018-12-10 12:30:00,46.87,46.92,46.87,46.91,18746.0,36.1601,36.1987,36.1601,36.191,18746.0
2018-12-10 12:35:00,46.91,47.0,46.9,46.99,46547.0,36.191,36.2604,36.1833,36.2527,46547.0
2018-12-10 12:40:00,47.0,47.05,46.98,47.03,44861.0,36.2604,36.299,36.245,36.2836,44861.0
2018-12-10 12:45:00,47.02,47.12,47.01,47.11,43149.0,36.2758,36.353,36.2681,36.3453,43149.0
2018-12-10 12:50:00,47.11,47.17,47.1,47.16,43228.0,36.3453,36.3916,36.3376,36.3839,43228.0
2018-12-10 12:55:00,47.16,47.17,47.11,47.12,33462.0,36.3839,36.3916,36.3453,36.353,33462.0
2018-12-10 13:00:00,47.12,47.14,47.06,47.06,28946.0,36.353,36.3684,36.3067,36.3067,28946.0
2018-12-10 13:05:00,47.06,47.17,47.06,47.15,58984.0,36.3067,36.3916,36.3067,36.3761,58984.0
2018-12-10 13:10:00,47.15,47.23,47.12,47.21,45149.0,36.3761,36.4379,36.353,36.4224,45149.0
2018-12-10 13:15:00,47.2,47.24,47.19,47.23,34443.0,36.4147,36.4456,36.407,36.4379,34443.0
2018-12-10 13:20:00,47.23,47.24,47.15,47.16,37532.0,36.4379,36.4456,36.3761,36.3839,37532.0
2018-12-10 13:25:00,47.16,47.18,47.13,47.18,28712.0,36.3839,36.3993,36.3607,36.3993,28712.0
2018-12-10 13:30:00,47.17,47.23,47.17,47.21,39598.0,36.3916,36.4379,36.3916,36.4224,39598.0
2018-12-10 13:35:00,47.21,47.24,47.2,47.22,32588.0,36.4224,36.4456,36.4147,36.4301,32588.0
2018-12-10 13:40:00,47.21,47.22,47.18,47.18,24480.0,36.4224,36.4301,36.3993,36.3993,24480.0
2018-12-10 13:45:00,47.18,47.24,47.17,47.23,19180.0,36.3993,36.4456,36.3916,36.4379,19180.0
2018-12-10 13:50:00,47.23,47.3,47.22,47.27,32816.0,36.4379,36.4919,36.4301,36.4687,32816.0
2018-12-10 13:55:00,47.27,47.27,47.21,47.24,19348.0,36.4687,36.4687,36.4224,36.4456,19348.0
2018-12-10 14:00:00,47.24,47.27,47.2,47.2,25063.0,36.4456,36.4687,36.4147,36.4147,25063.0
2018-12-10 14:05:00,47.19,47.23,47.19,47.2,23410.0,36.407,36.4379,36.407,36.4147,23410.0
2018-12-10 14:10:00,47.21,47.24,47.2,47.21,26027.0,36.4224,36.4456,36.4147,36.4224,26027.0
2018-12-10 14:15:00,47.2,47.23,47.17,47.22,23082.0,36.4147,36.4379,36.3916,36.4301,23082.0
2018-12-10 14:20:00,47.22,47.26,47.2,47.25,20662.0,36.4301,36.461,36.4147,36.4533,20662.0
2018-12-10 14:25:00,47.25,47.32,47.25,47.32,18442.0,36.4533,36.5073,36.4533,36.5073,18442.0
2018-12-10 14:30:00,47.32,47.38,47.31,47.38,40906.0,36.5073,36.5536,36.4996,36.5536,40906.0
2018-12-10 14:35:00,47.38,47.4,47.35,47.35,34466.0,36.5536,36.569,36.5304,36.5304,34466.0
2018-12-10 14:40:00,47.34,47.37,47.32,47.36,24852.0,36.5227,36.5459,36.5073,36.5381,24852.0
2018-12-10 14:45:00,47.36,47.36,47.32,47.34,40037.0,36.5381,36.5381,36.5073,36.5227,40037.0
2018-12-10 14:50:00,47.33,47.38,47.33,47.37,29982.0,36.515,36.5536,36.515,36.5459,29982.0
2018-12-10 14:55:00,47.37,47.39,47.29,47.32,68327.0,36.5459,36.5613,36.4841,36.5073,68327.0
2018-12-10 15:00:00,47.32,47.34,47.29,47.32,38251.0,36.5073,36.5227,36.4841,36.5073,38251.0
2018-12-10 15:05:00,47.32,47.34,47.3,47.33,27978.0,36.5073,36.5227,36.4919,36.515,27978.0
2018-12-10 15:10:00,47.33,47.33,47.29,47.29,25831.0,36.515,36.515,36.4841,36.4841,25831.0
2018-12-10 15:15:00,47.3,47.3,47.21,47.25,51540.0,36.4919,36.4919,36.4224,36.4533,51540.0
2018-12-10 15:20:00,47.25,47.26,47.22,47.25,39224.0,36.4533,36.461,36.4301,36.4533,39224.0
2018-12-10 15:25:00,47.25,47.26,47.22,47.25,40171.0,36.4533,36.461,36.4301,36.4533,40171.0
2018-12-10 15:30:00,47.26,47.36,47.26,47.35,60432.0,36.461,36.5381,36.461,36.5304,60432.0
2018-12-10 15:35:00,47.36,47.41,47.35,47.39,56394.0,36.5381,36.5767,36.5304,36.5613,56394.0
2018-12-10 15:40:00,47.39,47.42,47.37,47.39,86992.0,36.5613,36.5844,36.5459,36.5613,86992.0
2018-12-10 15:45:00,47.38,47.4,47.31,47.33,128880.0,36.5536,36.569,36.4996,36.515,128880.0
2018-12-10 15:50:00,47.34,47.35,47.25,47.26,142085.0,36.5227,36.5304,36.4533,36.461,142085.0
2018-12-10 15:55:00,47.26,47.3,47.21,47.22,322512.0,36.461,36.4919,36.4224,36.4301,322512.0
2018-12-11 09:30:00,47.4,47.49,47.3,47.34,265491.0,36.569,36.6384,36.4919,36.5227,265491.0
2018-12-11 09:35:00,47.33,47.41,47.28,47.34,126382.0,36.515,36.5767,36.4764,36.5227,126382.0
2018-12-11 09:40:00,47.35,47.56,47.32,47.54,281366.0,36.5304,36.6924,36.5073,36.677,281366.0
2018-12-11 09:45:00,47.55,47.67,47.55,47.64,74452.0,36.6847,36.7773,36.6847,36.7542,74452.0
2018-12-11 09:50:00,47.64,47.72,47.62,47.65,75285.0,36.7542,36.8159,36.7387,36.7619,75285.0
2018-12-11 09:55:00,47.65,47.7,47.62,47.69,73736.0,36.7619,36.8005,36.7387,36.7927,73736.0
2018-12-11 10:00:00,47.69,47.71,47.63,47.65,59598.0,36.7927,36.8082,36.7465,36.7619,59598.0
2018-12-11 10:05:00,47.64,47.66,47.6,47.6,31615.0,36.7542,36.7696,36.7233,36.7233,31615.0
2018-12-11 10:10:00,47.6,47.66,47.48,47.48,57703.0,36.7233,36.7696,36.6307,36.6307,57703.0
2018-12-11 10:15:00,47.49,47.51,47.44,47.46,88111.0,36.6384,36.6539,36.5999,36.6153,88111.0
2018-12-11 10:20:00,47.46,47.47,47.38,47.39,56856.0,36.6153,36.623,36.5536,36.5613,56856.0
2018-12-11 10:25:00,47.39,47.41,47.35,47.37,29957.0,36.5613,36.5767,36.5304,36.5459,29957.0
2018-12-11 10:30:00,47.38,47.39,47.31,47.33,45169.0,36.5536,36.5613,36.4996,36.515,45169.0
2018-12-11 10:35:00,47.32,47.4,47.3,47.4,37646.0,36.5073,36.569,36.4919,36.569,37646.0
2018-12-11 10:40:00,47.4,47.44,47.39,47.42,50287.0,36.569,36.5999,36.5613,36.5844,50287.0
2018-12-11 10:45:00,47.43,47.46,47.38,47.4,40350.0,36.5922,36.6153,36.5536,36.569,40350.0
2018-12-11 10:50:00,47.4,47.45,47.38,47.39,31585.0,36.569,36.6076,36.5536,36.5613,31585.0
2018-12-11 10:55:00,47.39,47.45,47.38,47.41,46147.0,36.5613,36.6076,36.5536,36.5767,46147.0
2018-12-11 11:00:00,47.42,47.45,47.38,47.43,45729.0,36.5844,36.6076,36.5536,36.5922,45729.0
2018-12-11 11:05:00,47.43,47.46,47.42,47.44,52654.0,36.5922,36.6153,36.5844,36.5999,52654.0
2018-12-11 11:10:00,47.44,47.45,47.4,47.44,83132.0,36.5999,36.6076,36.569,36.5999,83132.0
2018-12-11 11:15:00,47.44,47.46,47.39,47.44,62792.0,36.5999,36.6153,36.5613,36.5999,62792.0
2018-12-11 11:20:00,47.43,47.5,47.43,47.5,46671.0,36.5922,36.6462,36.5922,36.6462,46671.0
2018-12-11 11:25:00,47.5,47.53,47.43,47.47,39983.0,36.6462,36.6693,36.5922,36.623,39983.0
2018-12-11 11:30:00,47.47,47.48,47.43,47.44,33925.0,36.623,36.6307,36.5922,36.5999,33925.0
2018-12-11 11:35:00,47.45,47.45,47.4,47.42,52023.0,36.6076,36.6076,36.569,36.5844,52023.0
2018-12-11 11:40:00,47.42,47.45,47.39,47.41,51877.0,36.5844,36.6076,36.5613,36.5767,51877.0
2018-12-11 11:45:00,47.41,47.45,47.4,47.42,32959.0,36.5767,36.6076,36.569,36.5844,32959.0
2018-12-11 11:50:00,47.42,47.48,47.42,47.44,42582.0,36.5844,36.6307,36.5844,36.5999,42582.0
2018-12-11 11:55:00,47.44,47.53,47.43,47.52,25451.0,36.5999,36.6693,36.5922,36.6616,25451.0
2018-12-11 12:00:00,47.52,47.53,47.45,47.46,42203.0,36.6616,36.6693,36.6076,36.6153,42203.0
2018-12-11 12:05:00,47.47,47.51,47.45,47.51,57116.0,36.623,36.6539,36.6076,36.6539,57116.0
2018-12-11 12:10:00,47.5,47.51,47.45,47.47,23245.0,36.6462,36.6539,36.6076,36.623,23245.0
2018-12-11 12:15:00,47.47,47.5,47.46,47.48,24152.0,36.623,36.6462,36.6153,36.6307,24152.0
2018-12-11 12:20:00,47.49,47.55,47.48,47.5,27074.0,36.6384,36.6847,36.6307,36.6462,27074.0
2018-12-11 12:25:00,47.49,47.54,47.49,47.54,16715.0,36.6384,36.677,36.6384,36.677,16715.0
2018-12-11 12:30:00,47.54,47.56,47.5,47.52,33912.0,36.677,36.6924,36.6462,36.6616,33912.0
2018-12-11 12:35:00,47.52,47.55,47.51,47.54,29939.0,36.6616,36.6847,36.6539,36.677,29939.0
2018-12-11 12:40:00,47.53,47.61,47.51,47.6,37323.0,36.6693,36.731,36.6539,36.7233,37323.0
2018-12-11 12:45:00,47.6,47.65,47.57,47.65,41593.0,36.7233,36.7619,36.7002,36.7619,41593.0
2018-12-11 12:50:00,47.64,47.65,47.55,47.57,33519.0,36.7542,36.7619,36.6847,36.7002,33519.0
2018-12-11 12:55:00,47.57,47.61,47.57,47.61,23762.0,36.7002,36.731,36.7002,36.731,23762.0
2018-12-11 13:00:00,47.61,47.62,47.55,47.61,29065.0,36.731,36.7387,36.6847,36.731,29065.0
2018-12-11 13:05:00,47.61,47.61,47.56,47.57,22173.0,36.731,36.731,36.6924,36.7002,22173.0
2018-12-11 13:10:00,47.58,47.63,47.57,47.58,23113.0,36.7079,36.7465,36.7002,36.7079,23113.0
2018-12-11 13:15:00,47.57,47.65,47.57,47.65,31445.0,36.7002,36.7619,36.7002,36.7619,31445.0
2018-12-11 13:20:00,47.64,47.65,47.59,47.64,36050.0,36.7542,36.7619,36.7156,36.7542,36050.0
2018-12-11 13:25:00,47.65,47.65,47.6,47.61,21050.0,36.7619,36.7619,36.7233,36.731,21050.0
2018-12-11 13:30:00,47.61,47.62,47.55,47.56,30583.0,36.731,36.7387,36.6847,36.6924,30583.0
2018-12-11 13:35:00,47.55,47.6,47.54,47.59,23439.0,36.6847,36.7233,36.677,36.7156,23439.0
2018-12-11 13:40:00,47.6,47.6,47.5,47.52,38174.0,36.7233,36.7233,36.6462,36.6616,38174.0
2018-12-11 13:45:00,47.52,47.57,47.49,47.52,30881.0,36.6616,36.7002,36.6384,36.6616,30881.0
2018-12-11 13:50:00,47.53,47.57,47.51,47.55,40508.0,36.6693,36.7002,36.6539,36.6847,40508.0
2018-12-11 13:55:00,47.54,47.57,47.53,47.56,25011.0,36.677,36.7002,36.6693,36.6924,25011.0
2018-12-11 14:00:00,47.55,47.57,47.5,47.55,23521.0,36.6847,36.7002,36.6462,36.6847,23521.0
2018-12-11 14:05:00,47.55,47.57,47.54,47.55,22667.0,36.6847,36.7002,36.677,36.6847,22667.0
2018-12-11 14:10:00,47.56,47.62,47.55,47.62,34408.0,36.6924,36.7387,36.6847,36.7387,34408.0
2018-12-11 14:15:00,47.61,47.63,47.57,47.59,38019.0,36.731,36.7465,36.7002,36.7156,38019.0
2018-12-11 14:20:00,47.59,47.64,47.59,47.64,34275.0,36.7156,36.7542,36.7156,36.7542,34275.0
2018-12-11 14:25:00,47.64,47.71,47.64,47.69,44156.0,36.7542,36.8082,36.7542,36.7927,44156.0
2018-12-11 14:30:00,47.7,47.73,47.65,47.66,38637.0,36.8005,36.8236,36.7619,36.7696,38637.0
2018-12-11 14:35:00,47.67,47.69,47.64,47.68,34885.0,36.7773,36.7927,36.7542,36.785,34885.0
2018-12-11 14:40:00,47.68,47.74,47.67,47.74,39240.0,36.785,36.8313,36.7773,36.8313,39240.0
2018-12-11 14:45:00,47.74,47.78,47.69,47.7,98365.0,36.8313,36.8622,36.7927,36.8005,98365.0
2018-12-11 14:50:00,47.7,47.75,47.69,47.71,43614.0,36.8005,36.839,36.7927,36.8082,43614.0
2018-12-11 14:55:00,47.71,47.72,47.66,47.68,37611.0,36.8082,36.8159,36.7696,36.785,37611.0
2018-12-11 15:00:00,47.69,47.71,47.64,47.71,70930.0,36.7927,36.8082,36.7542,36.8082,70930.0
2018-12-11 15:05:00,47.7,47.7,47.62,47.68,51650.0,36.8005,36.8005,36.7387,36.785,51650.0
2018-12-11 15:10:00,47.69,47.77,47.68,47.75,73948.0,36.7927,36.8545,36.785,36.839,73948.0
2018-12-11 15:15:00,47.74,47.76,47.69,47.7,56254.0,36.8313,36.8467,36.7927,36.8005,56254.0
2018-12-11 15:20:00,47.7,47.71,47.66,47.69,35047.0,36.8005,36.8082,36.7696,36.7927,35047.0
2018-12-11 15:25:00,47.69,47.7,47.64,47.64,65625.0,36.7927,36.8005,36.7542,36.7542,65625.0
2018-12-11 15:30:00,47.65,47.68,47.62,47.63,57331.0,36.7619,36.785,36.7387,36.7465,57331.0
2018-12-11 15:35:00,47.63,47.63,47.55,47.57,64386.0,36.7465,36.7465,36.6847,36.7002,64386.0
2018-12-11 15:40:00,47.57,47.58,47.5,47.52,88428.0,36.7002,36.7079,36.6462,36.6616,88428.0
2018-12-11 15:45:00,47.52,47.59,47.5,47.53,106664.0,36.6616,36.7156,36.6462,36.6693,106664.0
2018-12-11 15:50:00,47.53,47.55,47.45,47.52,132875.0,36.6693,36.6847,36.6076,36.6616,132875.0
2018-12-11 15:55:00,47.52,47.61,47.5,47.57,315496.0,36.6616,36.731,36.6462,36.7002,315496.0
2018-12-12 09:30:00,47.56,47.83,47.53,47.6,118423.0,36.6924,36.9008,36.6693,36.7233,118423.0
2018-12-12 09:35:00,47.6,47.64,47.54,47.61,41929.0,36.7233,36.7542,36.677,36.731,41929.0
2018-12-12 09:40:00,47.61,47.62,47.54,47.54,38466.0,36.731,36.7387,36.677,36.677,38466.0
2018-12-12 09:45:00,47.55,47.59,47.53,47.54,40766.0,36.6847,36.7156,36.6693,36.677,40766.0
2018-12-12 09:50:00,47.54,47.56,47.5,47.55,25209.0,36.677,36.6924,36.6462,36.6847,25209.0
2018-12-12 09:55:00,47.56,47.61,47.5,47.57,50957.0,36.6924,36.731,36.6462,36.7002,50957.0
2018-12-12 10:00:00,47.57,47.57,47.51,47.51,62858.0,36.7002,36.7002,36.6539,36.6539,62858.0
2018-12-12 10:05:00,47.51,47.68,47.51,47.64,71299.0,36.6539,36.785,36.6539,36.7542,71299.0
2018-12-12 10:10:00,47.63,47.67,47.59,47.66,41468.0,36.7465,36.7773,36.7156,36.7696,41468.0
2018-12-12 10:15:00,47.65,47.67,47.59,47.65,42252.0,36.7619,36.7773,36.7156,36.7619,42252.0
2018-12-12 10:20:00,47.64,47.65,47.47,47.47,55976.0,36.7542,36.7619,36.623,36.623,55976.0
2018-12-12 10:25:00,47.46,47.51,47.42,47.48,51456.0,36.6153,36.6539,36.5844,36.6307,51456.0
2018-12-12 10:30:00,47.49,47.51,47.41,47.41,31109.0,36.6384,36.6539,36.5767,36.5767,31109.0
2018-12-12 10:35:00,47.42,47.47,47.31,47.33,62214.0,36.5844,36.623,36.4996,36.515,62214.0
2018-12-12 10:40:00,47.33,47.36,47.26,47.28,62852.0,36.515,36.5381,36.461,36.4764,62852.0
2018-12-12 10:45:00,47.28,47.28,47.16,47.16,44736.0,36.4764,36.4764,36.3839,36.3839,44736.0
2018-12-12 10:50:00,47.17,47.23,47.17,47.19,34834.0,36.3916,36.4379,36.3916,36.407,34834.0
2018-12-12 10:55:00,47.18,47.28,47.17,47.28,40537.0,36.3993,36.4764,36.3916,36.4764,40537.0
2018-12-12 11:00:00,47.28,47.29,47.24,47.28,21722.0,36.4764,36.4841,36.4456,36.4764,21722.0
2018-12-12 11:05:00,47.28,47.3,47.24,47.24,57772.0,36.4764,36.4919,36.4456,36.4456,57772.0
2018-12-12 11:10:00,47.24,47.25,47.16,47.19,28888.0,36.4456,36.4533,36.3839,36.407,28888.0
2018-12-12 11:15:00,47.2,47.26,47.16,47.18,39166.0,36.4147,36.461,36.3839,36.3993,39166.0
2018-12-12 11:20:00,47.18,47.22,47.14,47.14,39661.0,36.3993,36.4301,36.3684,36.3684,39661.0
2018-12-12 11:25:00,47.15,47.19,47.13,47.18,32123.0,36.3761,36.407,36.3607,36.3993,32123.0
2018-12-12 11:30:00,47.18,47.18,47.13,47.14,25067.0,36.3993,36.3993,36.3607,36.3684,25067.0
2018-12-12 11:35:00,47.14,47.23,47.14,47.23,28661.0,36.3684,36.4379,36.3684,36.4379,28661.0
2018-12-12 11:40:00,47.23,47.23,47.17,47.19,24720.0,36.4379,36.4379,36.3916,36.407,24720.0
2018-12-12 11:45:00,47.19,47.23,47.17,47.21,22163.0,36.407,36.4379,36.3916,36.4224,22163.0
2018-12-12 11:50:00,47.22,47.22,47.09,47.1,33981.0,36.4301,36.4301,36.3298,36.3376,33981.0
2018-12-12 11:55:00,47.11,47.19,47.09,47.19,39652.0,36.3453,36.407,36.3298,36.407,39652.0
2018-12-12 12:00:00,47.2,47.22,47.18,47.2,20667.0,36.4147,36.4301,36.3993,36.4147,20667.0
2018-12-12 12:05:00,47.19,47.23,47.17,47.21,39645.0,36.407,36.4379,36.3916,36.4224,39645.0
2018-12-12 12:10:00,47.21,47.21,47.11,47.13,23363.0,36.4224,36.4224,36.3453,36.3607,23363.0
2018-12-12 12:15:00,47.12,47.17,47.11,47.17,19175.0,36.353,36.3916,36.3453,36.3916,19175.0
2018-12-12 12:20:00,47.16,47.2,47.15,47.15,31963.0,36.3839,36.4147,36.3761,36.3761,31963.0
2018-12-12 12:25:00,47.15,47.18,47.13,47.15,21876.0,36.3761,36.3993,36.3607,36.3761,21876.0
2018-12-12 12:30:00,47.15,47.17,47.11,47.16,32369.0,36.3761,36.3916,36.3453,36.3839,32369.0
2018-12-12 12:35:00,47.16,47.19,47.12,47.19,23331.0,36.3839,36.407,36.353,36.407,23331.0
2018-12-12 12:40:00,47.19,47.21,47.16,47.2,14965.0,36.407,36.4224,36.3839,36.4147,14965.0
2018-12-12 12:45:00,47.2,47.2,47.15,47.18,13206.0,36.4147,36.4147,36.3761,36.3993,13206.0
2018-12-12 12:50:00,47.19,47.22,47.18,47.18,25987.0,36.407,36.4301,36.3993,36.3993,25987.0
2018-12-12 12:55:00,47.19,47.25,47.18,47.25,21286.0,36.407,36.4533,36.3993,36.4533,21286.0
2018-12-12 13:00:00,47.24,47.24,47.21,47.24,17447.0,36.4456,36.4456,36.4224,36.4456,17447.0
2018-12-12 13:05:00,47.24,47.25,47.22,47.22,18357.0,36.4456,36.4533,36.4301,36.4301,18357.0
2018-12-12 13:10:00,47.23,47.29,47.23,47.29,10163.0,36.4379,36.4841,36.4379,36.4841,10163.0
2018-12-12 13:15:00,47.29,47.29,47.24,47.24,24745.0,36.4841,36.4841,36.4456,36.4456,24745.0
2018-12-12 13:20:00,47.23,47.25,47.23,47.25,14030.0,36.4379,36.4533,36.4379,36.4533,14030.0
2018-12-12 13:25:00,47.25,47.27,47.22,47.22,21108.0,36.4533,36.4687,36.4301,36.4301,21108.0
2018-12-12 13:30:00,47.22,47.25,47.22,47.24,26296.0,36.4301,36.4533,36.4301,36.4456,26296.0
2018-12-12 13:35:00,47.24,47.26,47.24,47.25,17454.0,36.4456,36.461,36.4456,36.4533,17454.0
2018-12-12 13:40:00,47.25,47.28,47.24,47.26,27077.0,36.4533,36.4764,36.4456,36.461,27077.0
2018-12-12 13:45:00,47.25,47.26,47.2,47.21,18668.0,36.4533,36.461,36.4147,36.4224,18668.0
2018-12-12 13:50:00,47.2,47.23,47.2,47.23,37354.0,36.4147,36.4379,36.4147,36.4379,37354.0
2018-12-12 13:55:00,47.23,47.25,47.19,47.24,23966.0,36.4379,36.4533,36.407,36.4456,23966.0
2018-12-12 14:00:00,47.25,47.26,47.19,47.2,70199.0,36.4533,36.461,36.407,36.4147,70199.0
2018-12-12 14:05:00,47.19,47.19,47.0,47.01,202611.0,36.407,36.407,36.2604,36.2681,202611.0
2018-12-12 14:10:00,47.01,47.13,46.98,47.1,123391.0,36.2681,36.3607,36.245,36.3376,123391.0
2018-12-12 14:15:00,47.1,47.14,47.09,47.13,19526.0,36.3376,36.3684,36.3298,36.3607,19526.0
2018-12-12 14:20:00,47.12,47.14,47.03,47.06,33410.0,36.353,36.3684,36.2836,36.3067,33410.0
2018-12-12 14:25:00,47.07,47.1,47.05,47.09,30620.0,36.3144,36.3376,36.299,36.3298,30620.0
2018-12-12 14:30:00,47.09,47.1,47.03,47.09,31857.0,36.3298,36.3376,36.2836,36.3298,31857.0
2018-12-12 14:35:00,47.09,47.1,47.02,47.03,23546.0,36.3298,36.3376,36.2758,36.2836,23546.0
2018-12-12 14:40:00,47.03,47.03,46.99,47.02,42060.0,36.2836,36.2836,36.2527,36.2758,42060.0
2018-12-12 14:45:00,47.03,47.03,46.96,46.96,37001.0,36.2836,36.2836,36.2296,36.2296,37001.0
2018-12-12 14:50:00,46.96,47.01,46.93,46.95,39387.0,36.2296,36.2681,36.2064,36.2218,39387.0
2018-12-12 14:55:00,46.95,47.0,46.94,46.97,42078.0,36.2218,36.2604,36.2141,36.2373,42078.0
2018-12-12 15:00:00,46.97,47.03,46.94,47.02,31780.0,36.2373,36.2836,36.2141,36.2758,31780.0
2018-12-12 15:05:00,47.02,47.08,47.01,47.07,46939.0,36.2758,36.3221,36.2681,36.3144,46939.0
2018-12-12 15:10:00,47.07,47.11,47.06,47.1,30267.0,36.3144,36.3453,36.3067,36.3376,30267.0
2018-12-12 15:15:00,47.09,47.13,47.06,47.12,64592.0,36.3298,36.3607,36.3067,36.353,64592.0
2018-12-12 15:20:00,47.12,47.14,47.09,47.12,42599.0,36.353,36.3684,36.3298,36.353,42599.0
2018-12-12 15:25:00,47.13,47.19,47.13,47.16,64453.0,36.3607,36.407,36.3607,36.3839,64453.0
2018-12-12 15:30:00,47.17,47.22,47.16,47.22,61378.0,36.3916,36.4301,36.3839,36.4301,61378.0
2018-12-12 15:35:00,47.22,47.29,47.2,47.27,85515.0,36.4301,36.4841,36.4147,36.4687,85515.0
2018-12-12 15:40:00,47.27,47.31,47.23,47.24,88458.0,36.4687,36.4996,36.4379,36.4456,88458.0
2018-12-12 15:45:00,47.23,47.24,47.16,47.17,108163.0,36.4379,36.4456,36.3839,36.3916,108163.0
2018-12-12 15:50:00,47.17,47.18,47.06,47.07,119262.0,36.3916,36.3993,36.3067,36.3144,119262.0
2018-12-12 15:55:00,47.06,47.07,46.97,47.01,267093.0,36.3067,36.3144,36.2373,36.2681,267093.0
2018-12-13 09:30:00,47.15,47.44,47.15,47.4,129709.0,36.3761,36.5999,36.3761,36.569,129709.0
2018-12-13 09:35:00,47.39,47.44,47.32,47.43,84050.0,36.5613,36.5999,36.5073,36.5922,84050.0
2018-12-13 09:40:00,47.42,47.66,47.39,47.64,229119.0,36.5844,36.7696,36.5613,36.7542,229119.0
2018-12-13 09:45:00,47.65,47.71,47.56,47.71,80533.0,36.7619,36.8082,36.6924,36.8082,80533.0
2018-12-13 09:50:00,47.71,47.78,47.68,47.7,65369.0,36.8082,36.8622,36.785,36.8005,65369.0
2018-12-13 09:55:00,47.7,47.74,47.61,47.62,88098.0,36.8005,36.8313,36.731,36.7387,88098.0
2018-12-13 10:00:00,47.62,47.68,47.58,47.68,65384.0,36.7387,36.785,36.7079,36.785,65384.0
2018-12-13 10:05:00,47.68,47.8,47.66,47.8,150003.0,36.785,36.8776,36.7696,36.8776,150003.0
2018-12-13 10:10:00,47.79,47.9,47.77,47.88,103684.0,36.8699,36.9548,36.8545,36.9393,103684.0
2018-12-13 10:15:00,47.88,47.98,47.86,47.87,93539.0,36.9393,37.0165,36.9239,36.9316,93539.0
2018-12-13 10:20:00,47.88,47.94,47.79,47.79,51950.0,36.9393,36.9856,36.8699,36.8699,51950.0
2018-12-13 10:25:00,47.78,47.8,47.67,47.7,89446.0,36.8622,36.8776,36.7773,36.8005,89446.0
2018-12-13 10:30:00,47.7,47.8,47.7,47.78,67788.0,36.8005,36.8776,36.8005,36.8622,67788.0
2018-12-13 10:35:00,47.77,47.8,47.74,47.8,64596.0,36.8545,36.8776,36.8313,36.8776,64596.0
2018-12-13 10:40:00,47.79,47.83,47.75,47.82,57716.0,36.8699,36.9008,36.839,36.893,57716.0
2018-12-13 10:45:00,47.82,47.85,47.71,47.84,63625.0,36.893,36.9162,36.8082,36.9085,63625.0
2018-12-13 10:50:00,47.85,47.87,47.76,47.8,51936.0,36.9162,36.9316,36.8467,36.8776,51936.0
2018-12-13 10:55:00,47.81,47.87,47.78,47.78,45594.0,36.8853,36.9316,36.8622,36.8622,45594.0
2018-12-13 11:00:00,47.78,47.89,47.78,47.86,64376.0,36.8622,36.947,36.8622,36.9239,64376.0
2018-12-13 11:05:00,47.85,47.9,47.84,47.89,30912.0,36.9162,36.9548,36.9085,36.947,30912.0
2018-12-13 11:10:00,47.89,47.89,47.84,47.86,40755.0,36.947,36.947,36.9085,36.9239,40755.0
2018-12-13 11:15:00,47.86,47.9,47.85,47.85,34833.0,36.9239,36.9548,36.9162,36.9162,34833.0
2018-12-13 11:20:00,47.84,47.86,47.75,47.79,39053.0,36.9085,36.9239,36.839,36.8699,39053.0
2018-12-13 11:25:00,47.8,47.85,47.79,47.82,54952.0,36.8776,36.9162,36.8699,36.893,54952.0
2018-12-13 11:30:00,47.82,47.83,47.77,47.81,41303.0,36.893,36.9008,36.8545,36.8853,41303.0
2018-12-13 11:35:00,47.81,47.83,47.78,47.82,34293.0,36.8853,36.9008,36.8622,36.893,34293.0
2018-12-13 11:40:00,47.82,47.87,47.79,47.87,64564.0,36.893,36.9316,36.8699,36.9316,64564.0
2018-12-13 11:45:00,47.87,47.94,47.86,47.94,40624.0,36.9316,36.9856,36.9239,36.9856,40624.0
2018-12-13 11:50:00,47.94,47.96,47.9,47.93,53376.0,36.9856,37.001,36.9548,36.9779,53376.0
2018-12-13 11:55:00,47.92,47.94,47.88,47.88,37850.0,36.9702,36.9856,36.9393,36.9393,37850.0
2018-12-13 12:00:00,47.88,47.88,47.78,47.83,31825.0,36.9393,36.9393,36.8622,36.9008,31825.0
2018-12-13 12:05:00,47.82,47.88,47.81,47.85,25423.0,36.893,36.9393,36.8853,36.9162,25423.0
2018-12-13 12:10:00,47.85,47.88,47.83,47.88,26374.0,36.9162,36.9393,36.9008,36.9393,26374.0
2018-12-13 12:15:00,47.88,47.91,47.84,47.9,39328.0,36.9393,36.9625,36.9085,36.9548,39328.0
2018-12-13 12:20:00,47.89,47.93,47.88,47.93,21536.0,36.947,36.9779,36.9393,36.9779,21536.0
2018-12-13 12:25:00,47.92,47.94,47.91,47.93,31750.0,36.9702,36.9856,36.9625,36.9779,31750.0
2018-12-13 12:30:00,47.93,47.94,47.84,47.85,26837.0,36.9779,36.9856,36.9085,36.9162,26837.0
2018-12-13 12:35:00,47.85,47.9,47.83,47.89,38425.0,36.9162,36.9548,36.9008,36.947,38425.0
2018-12-13 12:40:00,47.89,47.9,47.83,47.83,40844.0,36.947,36.9548,36.9008,36.9008,40844.0
2018-12-13 12:45:00,47.84,47.87,47.82,47.86,27591.0,36.9085,36.9316,36.893,36.9239,27591.0
2018-12-13 12:50:00,47.85,47.86,47.77,47.77,26485.0,36.9162,36.9239,36.8545,36.8545,26485.0
2018-12-13 12:55:00,47.76,47.8,47.75,47.78,33439.0,36.8467,36.8776,36.839,36.8622,33439.0
2018-12-13 13:00:00,47.78,47.78,47.65,47.65,65971.0,36.8622,36.8622,36.7619,36.7619,65971.0
2018-12-13 13:05:00,47.66,47.71,47.64,47.71,20414.0,36.7696,36.8082,36.7542,36.8082,20414.0
2018-12-13 13:10:00,47.71,47.71,47.65,47.68,24494.0,36.8082,36.8082,36.7619,36.785,24494.0
2018-12-13 13:15:00,47.69,47.71,47.67,47.69,31474.0,36.7927,36.8082,36.7773,36.7927,31474.0
2018-12-13 13:20:00,47.69,47.73,47.69,47.71,20338.0,36.7927,36.8236,36.7927,36.8082,20338.0
2018-12-13 13:25:00,47.7,47.7,47.64,47.65,18633.0,36.8005,36.8005,36.7542,36.7619,18633.0
2018-12-13 13:30:00,47.65,47.67,47.63,47.66,43217.0,36.7619,36.7773,36.7465,36.7696,43217.0
2018-12-13 13:35:00,47.65,47.72,47.65,47.69,30777.0,36.7619,36.8159,36.7619,36.7927,30777.0
2018-12-13 13:40:00,47.69,47.74,47.69,47.7,28351.0,36.7927,36.8313,36.7927,36.8005,28351.0
2018-12-13 13:45:00,47.7,47.72,47.67,47.7,32468.0,36.8005,36.8159,36.7773,36.8005,32468.0
2018-12-13 13:50:00,47.71,47.71,47.64,47.64,22580.0,36.8082,36.8082,36.7542,36.7542,22580.0
2018-12-13 13:55:00,47.65,47.67,47.6,47.62,16602.0,36.7619,36.7773,36.7233,36.7387,16602.0
2018-12-13 14:00:00,47.62,47.63,47.57,47.58,33471.0,36.7387,36.7465,36.7002,36.7079,33471.0
2018-12-13 14:05:00,47.59,47.59,47.52,47.53,27550.0,36.7156,36.7156,36.6616,36.6693,27550.0
2018-12-13 14:10:00,47.53,47.57,47.49,47.51,34977.0,36.6693,36.7002,36.6384,36.6539,34977.0
2018-12-13 14:15:00,47.52,47.59,47.5,47.58,36322.0,36.6616,36.7156,36.6462,36.7079,36322.0
2018-12-13 14:20:00,47.58,47.58,47.52,47.53,29157.0,36.7079,36.7079,36.6616,36.6693,29157.0
2018-12-13 14:25:00,47.53,47.59,47.51,47.52,63493.0,36.6693,36.7156,36.6539,36.6616,63493.0
2018-12-13 14:30:00,47.53,47.56,47.48,47.53,28256.0,36.6693,36.6924,36.6307,36.6693,28256.0
2018-12-13 14:35:00,47.53,47.57,47.51,47.56,33325.0,36.6693,36.7002,36.6539,36.6924,33325.0
2018-12-13 14:40:00,47.56,47.57,47.55,47.55,35599.0,36.6924,36.7002,36.6847,36.6847,35599.0
2018-12-13 14:45:00,47.56,47.58,47.54,47.58,32036.0,36.6924,36.7079,36.677,36.7079,32036.0
2018-12-13 14:50:00,47.59,47.62,47.56,47.56,29461.0,36.7156,36.7387,36.6924,36.6924,29461.0
2018-12-13 14:55:00,47.57,47.62,47.57,47.59,31060.0,36.7002,36.7387,36.7002,36.7156,31060.0
2018-12-13 15:00:00,47.59,47.61,47.57,47.59,44234.0,36.7156,36.731,36.7002,36.7156,44234.0
2018-12-13 15:05:00,47.59,47.61,47.56,47.57,33796.0,36.7156,36.731,36.6924,36.7002,33796.0
2018-12-13 15:10:00,47.57,47.58,47.52,47.57,46960.0,36.7002,36.7079,36.6616,36.7002,46960.0
2018-12-13 15:15:00,47.56,47.61,47.56,47.59,51780.0,36.6924,36.731,36.6924,36.7156,51780.0
2018-12-13 15:20:00,47.59,47.63,47.57,47.59,56322.0,36.7156,36.7465,36.7002,36.7156,56322.0
2018-12-13 15:25:00,47.59,47.6,47.55,47.57,39066.0,36.7156,36.7233,36.6847,36.7002,39066.0
2018-12-13 15:30:00,47.57,47.6,47.54,47.58,51644.0,36.7002,36.7233,36.677,36.7079,51644.0
2018-12-13 15:35:00,47.59,47.59,47.55,47.56,52203.0,36.7156,36.7156,36.6847,36.6924,52203.0
2018-12-13 15:40:00,47.56,47.68,47.56,47.66,91422.0,36.6924,36.785,36.6924,36.7696,91422.0
2018-12-13 15:45:00,47.65,47.67,47.57,47.6,120697.0,36.7619,36.7773,36.7002,36.7233,120697.0
2018-12-13 15:50:00,47.6,47.62,47.53,47.54,125360.0,36.7233,36.7387,36.6693,36.677,125360.0
2018-12-13 15:55:00,47.55,47.61,47.51,47.54,280316.0,36.6847,36.731,36.6539,36.677,280316.0
2018-12-14 09:30:00,47.51,47.72,47.51,47.59,87584.0,36.6539,36.8159,36.6539,36.7156,87584.0
2018-12-14 09:35:00,47.61,47.61,47.39,47.44,30431.0,36.731,36.731,36.5613,36.5999,30431.0
2018-12-14 09:40:00,47.46,47.46,47.29,47.32,27125.0,36.6153,36.6153,36.4841,36.5073,27125.0
2018-12-14 09:45:00,47.32,47.37,47.28,47.34,47803.0,36.5073,36.5459,36.4764,36.5227,47803.0
2018-12-14 09:50:00,47.34,47.42,47.32,47.37,35486.0,36.5227,36.5844,36.5073,36.5459,35486.0
2018-12-14 09:55:00,47.36,47.43,47.33,47.35,27567.0,36.5381,36.5922,36.515,36.5304,27567.0
2018-12-14 10:00:00,47.36,47.38,47.32,47.37,18814.0,36.5381,36.5536,36.5073,36.5459,18814.0
2018-12-14 10:05:00,47.37,47.47,47.36,47.41,49409.0,36.5459,36.623,36.5381,36.5767,49409.0
2018-12-14 10:10:00,47.42,47.51,47.42,47.47,41872.0,36.5844,36.6539,36.5844,36.623,41872.0
2018-12-14 10:15:00,47.46,47.46,47.29,47.29,32312.0,36.6153,36.6153,36.4841,36.4841,32312.0
2018-12-14 10:20:00,47.3,47.38,47.28,47.36,37226.0,36.4919,36.5536,36.4764,36.5381,37226.0
2018-12-14 10:25:00,47.35,47.41,47.33,47.33,20406.0,36.5304,36.5767,36.515,36.515,20406.0
2018-12-14 10:30:00,47.34,47.35,47.24,47.25,35363.0,36.5227,36.5304,36.4456,36.4533,35363.0
2018-12-14 10:35:00,47.25,47.32,47.23,47.3,25656.0,36.4533,36.5073,36.4379,36.4919,25656.0
2018-12-14 10:40:00,47.31,47.35,47.28,47.35,23573.0,36.4996,36.5304,36.4764,36.5304,23573.0
2018-12-14 10:45:00,47.35,47.36,47.3,47.31,23070.0,36.5304,36.5381,36.4919,36.4996,23070.0
2018-12-14 10:50:00,47.31,47.32,47.28,47.31,12754.0,36.4996,36.5073,36.4764,36.4996,12754.0
2018-12-14 10:55:00,47.31,47.37,47.3,47.3,22731.0,36.4996,36.5459,36.4919,36.4919,22731.0
2018-12-14 11:00:00,47.3,47.32,47.28,47.3,18912.0,36.4919,36.5073,36.4764,36.4919,18912.0
2018-12-14 11:05:00,47.3,47.36,47.29,47.36,19351.0,36.4919,36.5381,36.4841,36.5381,19351.0
2018-12-14 11:10:00,47.36,47.38,47.3,47.32,22362.0,36.5381,36.5536,36.4919,36.5073,22362.0
2018-12-14 11:15:00,47.32,47.37,47.32,47.34,25464.0,36.5073,36.5459,36.5073,36.5227,25464.0
2018-12-14 11:20:00,47.34,47.37,47.24,47.26,26393.0,36.5227,36.5459,36.4456,36.461,26393.0
2018-12-14 11:25:00,47.25,47.3,47.24,47.25,26991.0,36.4533,36.4919,36.4456,36.4533,26991.0
2018-12-14 11:30:00,47.25,47.27,47.21,47.21,30214.0,36.4533,36.4687,36.4224,36.4224,30214.0
2018-12-14 11:35:00,47.2,47.23,47.16,47.23,28895.0,36.4147,36.4379,36.3839,36.4379,28895.0
2018-12-14 11:40:00,47.23,47.28,47.2,47.26,22265.0,36.4379,36.4764,36.4147,36.461,22265.0
2018-12-14 11:45:00,47.26,47.27,47.22,47.26,17236.0,36.461,36.4687,36.4301,36.461,17236.0
2018-12-14 11:50:00,47.25,47.25,47.17,47.19,18234.0,36.4533,36.4533,36.3916,36.407,18234.0
2018-12-14 11:55:00,47.19,47.2,47.1,47.13,31588.0,36.407,36.4147,36.3376,36.3607,31588.0
2018-12-14 12:00:00,47.13,47.18,47.12,47.17,17909.0,36.3607,36.3993,36.353,36.3916,17909.0
2018-12-14 12:05:00,47.17,47.18,47.14,47.17,21507.0,36.3916,36.3993,36.3684,36.3916,21507.0
2018-12-14 12:10:00,47.16,47.17,47.13,47.13,27752.0,36.3839,36.3916,36.3607,36.3607,27752.0
2018-12-14 12:15:00,47.14,47.19,47.12,47.19,17006.0,36.3684,36.407,36.353,36.407,17006.0
2018-12-14 12:20:00,47.18,47.25,47.18,47.22,22612.0,36.3993,36.4533,36.3993,36.4301,22612.0
2018-12-14 12:25:00,47.22,47.23,47.18,47.23,11543.0,36.4301,36.4379,36.3993,36.4379,11543.0
2018-12-14 12:30:00,47.23,47.3,47.23,47.27,20470.0,36.4379,36.4919,36.4379,36.4687,20470.0
2018-12-14 12:35:00,47.26,47.27,47.24,47.25,6453.0,36.461,36.4687,36.4456,36.4533,6453.0
2018-12-14 12:40:00,47.24,47.26,47.22,47.23,10268.0,36.4456,36.461,36.4301,36.4379,10268.0
2018-12-14 12:45:00,47.22,47.27,47.22,47.26,14230.0,36.4301,36.4687,36.4301,36.461,14230.0
2018-12-14 12:50:00,47.26,47.29,47.22,47.23,39383.0,36.461,36.4841,36.4301,36.4379,39383.0
2018-12-14 12:55:00,47.22,47.24,47.18,47.22,20807.0,36.4301,36.4456,36.3993,36.4301,20807.0
2018-12-14 13:00:00,47.2,47.21,47.11,47.13,15459.0,36.4147,36.4224,36.3453,36.3607,15459.0
2018-12-14 13:05:00,47.13,47.19,47.11,47.18,23454.0,36.3607,36.407,36.3453,36.3993,23454.0
2018-12-14 13:10:00,47.18,47.22,47.16,47.2,22534.0,36.3993,36.4301,36.3839,36.4147,22534.0
2018-12-14 13:15:00,47.2,47.24,47.19,47.2,13933.0,36.4147,36.4456,36.407,36.4147,13933.0
2018-12-14 13:20:00,47.2,47.25,47.19,47.24,13509.0,36.4147,36.4533,36.407,36.4456,13509.0
2018-12-14 13:25:00,47.24,47.27,47.23,47.24,13041.0,36.4456,36.4687,36.4379,36.4456,13041.0
2018-12-14 13:30:00,47.24,47.27,47.18,47.18,19379.0,36.4456,36.4687,36.3993,36.3993,19379.0
2018-12-14 13:35:00,47.19,47.21,47.16,47.21,24087.0,36.407,36.4224,36.3839,36.4224,24087.0
2018-12-14 13:40:00,47.2,47.23,47.2,47.23,13397.0,36.4147,36.4379,36.4147,36.4379,13397.0
2018-12-14 13:45:00,47.22,47.23,47.17,47.17,26393.0,36.4301,36.4379,36.3916,36.3916,26393.0
2018-12-14 13:50:00,47.17,47.23,47.17,47.22,13100.0,36.3916,36.4379,36.3916,36.4301,13100.0
2018-12-14 13:55:00,47.22,47.26,47.21,47.22,15822.0,36.4301,36.461,36.4224,36.4301,15822.0
2018-12-14 14:00:00,47.23,47.25,47.21,47.24,23335.0,36.4379,36.4533,36.4224,36.4456,23335.0
2018-12-14 14:05:00,47.24,47.29,47.23,47.25,14102.0,36.4456,36.4841,36.4379,36.4533,14102.0
2018-12-14 14:10:00,47.26,47.3,47.26,47.29,13592.0,36.461,36.4919,36.461,36.4841,13592.0
2018-12-14 14:15:00,47.29,47.33,47.29,47.32,16605.0,36.4841,36.515,36.4841,36.5073,16605.0
2018-12-14 14:20:00,47.32,47.35,47.31,47.35,15937.0,36.5073,36.5304,36.4996,36.5304,15937.0
2018-12-14 14:25:00,47.35,47.37,47.27,47.29,17716.0,36.5304,36.5459,36.4687,36.4841,17716.0
2018-12-14 14:30:00,47.29,47.29,47.22,47.23,14214.0,36.4841,36.4841,36.4301,36.4379,14214.0
2018-12-14 14:35:00,47.23,47.25,47.18,47.19,27565.0,36.4379,36.4533,36.3993,36.407,27565.0
2018-12-14 14:40:00,47.19,47.2,47.16,47.2,16862.0,36.407,36.4147,36.3839,36.4147,16862.0
2018-12-14 14:45:00,47.2,47.22,47.17,47.19,23459.0,36.4147,36.4301,36.3916,36.407,23459.0
2018-12-14 14:50:00,47.2,47.23,47.18,47.21,19761.0,36.4147,36.4379,36.3993,36.4224,19761.0
2018-12-14 14:55:00,47.21,47.25,47.2,47.23,44417.0,36.4224,36.4533,36.4147,36.4379,44417.0
2018-12-14 15:00:00,47.23,47.26,47.2,47.21,28422.0,36.4379,36.461,36.4147,36.4224,28422.0
2018-12-14 15:05:00,47.2,47.25,47.18,47.21,33900.0,36.4147,36.4533,36.3993,36.4224,33900.0
2018-12-14 15:10:00,47.21,47.28,47.21,47.27,65832.0,36.4224,36.4764,36.4224,36.4687,65832.0
2018-12-14 15:15:00,47.27,47.28,47.24,47.27,28052.0,36.4687,36.4764,36.4456,36.4687,28052.0
2018-12-14 15:20:00,47.26,47.27,47.21,47.22,41819.0,36.461,36.4687,36.4224,36.4301,41819.0
2018-12-14 15:25:00,47.23,47.24,47.21,47.23,41107.0,36.4379,36.4456,36.4224,36.4379,41107.0
2018-12-14 15:30:00,47.23,47.23,47.13,47.14,45537.0,36.4379,36.4379,36.3607,36.3684,45537.0
2018-12-14 15:35:00,47.14,47.22,47.13,47.2,46800.0,36.3684,36.4301,36.3607,36.4147,46800.0
2018-12-14 15:40:00,47.2,47.26,47.2,47.24,60402.0,36.4147,36.461,36.4147,36.4456,60402.0
2018-12-14 15:45:00,47.25,47.28,47.2,47.26,91941.0,36.4533,36.4764,36.4147,36.461,91941.0
2018-12-14 15:50:00,47.26,47.27,47.21,47.27,65645.0,36.461,36.4687,36.4224,36.4687,65645.0
2018-12-14 15:55:00,47.27,47.34,47.26,47.34,221090.0,36.4687,36.5227,36.461,36.5227,221090.0
2018-12-17 09:30:00,47.4,47.68,47.35,47.54,128449.0,36.569,36.785,36.5304,36.677,128449.0
2018-12-17 09:35:00,47.54,47.55,47.41,47.41,44902.0,36.677,36.6847,36.5767,36.5767,44902.0
2018-12-17 09:40:00,47.42,47.44,47.36,47.37,70498.0,36.5844,36.5999,36.5381,36.5459,70498.0
2018-12-17 09:45:00,47.36,47.43,47.33,47.43,56551.0,36.5381,36.5922,36.515,36.5922,56551.0
2018-12-17 09:50:00,47.43,47.43,47.32,47.36,40449.0,36.5922,36.5922,36.5073,36.5381,40449.0
2018-12-17 09:55:00,47.36,47.37,47.22,47.24,33890.0,36.5381,36.5459,36.4301,36.4456,33890.0
2018-12-17 10:00:00,47.24,47.26,47.08,47.16,46222.0,36.4456,36.461,36.3221,36.3839,46222.0
2018-12-17 10:05:00,47.16,47.23,47.13,47.13,54783.0,36.3839,36.4379,36.3607,36.3607,54783.0
2018-12-17 10:10:00,47.13,47.16,47.04,47.07,32219.0,36.3607,36.3839,36.2913,36.3144,32219.0
2018-12-17 10:15:00,47.07,47.07,46.97,47.0,67568.0,36.3144,36.3144,36.2373,36.2604,67568.0
2018-12-17 10:20:00,47.0,47.02,46.95,46.96,54881.0,36.2604,36.2758,36.2218,36.2296,54881.0
2018-12-17 10:25:00,46.96,47.0,46.92,46.93,53069.0,36.2296,36.2604,36.1987,36.2064,53069.0
2018-12-17 10:30:00,46.93,46.99,46.92,46.94,59336.0,36.2064,36.2527,36.1987,36.2141,59336.0
2018-12-17 10:35:00,46.95,46.95,46.9,46.92,40567.0,36.2218,36.2218,36.1833,36.1987,40567.0
2018-12-17 10:40:00,46.91,46.95,46.9,46.93,69721.0,36.191,36.2218,36.1833,36.2064,69721.0
2018-12-17 10:45:00,46.93,46.97,46.91,46.92,77105.0,36.2064,36.2373,36.191,36.1987,77105.0
2018-12-17 10:50:00,46.93,46.96,46.91,46.92,42542.0,36.2064,36.2296,36.191,36.1987,42542.0
2018-12-17 10:55:00,46.92,46.95,46.91,46.91,38118.0,36.1987,36.2218,36.191,36.191,38118.0
2018-12-17 11:00:00,46.92,46.93,46.81,46.82,54520.0,36.1987,36.2064,36.1138,36.1215,54520.0
2018-12-17 11:05:00,46.82,46.86,46.82,46.82,57356.0,36.1215,36.1524,36.1215,36.1215,57356.0
2018-12-17 11:10:00,46.83,46.83,46.74,46.74,50002.0,36.1293,36.1293,36.0598,36.0598,50002.0
2018-12-17 11:15:00,46.73,46.75,46.68,46.72,53711.0,36.0521,36.0675,36.0135,36.0444,53711.0
2018-12-17 11:20:00,46.72,46.72,46.59,46.61,104633.0,36.0444,36.0444,35.9441,35.9595,104633.0
2018-12-17 11:25:00,46.61,46.63,46.59,46.59,63019.0,35.9595,35.975,35.9441,35.9441,63019.0
2018-12-17 11:30:00,46.58,46.69,46.56,46.67,68841.0,35.9364,36.0212,35.921,36.0058,68841.0
2018-12-17 11:35:00,46.67,46.81,46.67,46.78,157124.0,36.0058,36.1138,36.0058,36.0907,157124.0
2018-12-17 11:40:00,46.78,46.8,46.71,46.75,32460.0,36.0907,36.1061,36.0367,36.0675,32460.0
2018-12-17 11:45:00,46.75,46.78,46.72,46.77,35454.0,36.0675,36.0907,36.0444,36.083,35454.0
2018-12-17 11:50:00,46.77,46.78,46.73,46.74,37720.0,36.083,36.0907,36.0521,36.0598,37720.0
2018-12-17 11:55:00,46.75,46.75,46.69,46.72,31492.0,36.0675,36.0675,36.0212,36.0444,31492.0
2018-12-17 12:00:00,46.72,46.75,46.68,46.68,61281.0,36.0444,36.0675,36.0135,36.0135,61281.0
2018-12-17 12:05:00,46.68,46.71,46.64,46.68,35599.0,36.0135,36.0367,35.9827,36.0135,35599.0
2018-12-17 12:10:00,46.68,46.68,46.56,46.59,50140.0,36.0135,36.0135,35.921,35.9441,50140.0
2018-12-17 12:15:00,46.59,46.6,46.55,46.55,52215.0,35.9441,35.9518,35.9132,35.9132,52215.0
2018-12-17 12:20:00,46.55,46.58,46.5,46.54,83862.0,35.9132,35.9364,35.8747,35.9055,83862.0
2018-12-17 12:25:00,46.54,46.55,46.5,46.51,34436.0,35.9055,35.9132,35.8747,35.8824,34436.0
2018-12-17 12:30:00,46.51,46.52,46.44,46.49,53133.0,35.8824,35.8901,35.8284,35.8669,53133.0
2018-12-17 12:35:00,46.49,46.51,46.36,46.38,84777.0,35.8669,35.8824,35.7667,35.7821,84777.0
2018-12-17 12:40:00,46.38,46.41,46.31,46.32,44416.0,35.7821,35.8052,35.7281,35.7358,44416.0
2018-12-17 12:45:00,46.33,46.38,46.29,46.37,41965.0,35.7435,35.7821,35.7126,35.7744,41965.0
2018-12-17 12:50:00,46.38,46.4,46.22,46.26,62841.0,35.7821,35.7975,35.6586,35.6895,62841.0
2018-12-17 12:55:00,46.26,46.28,46.22,46.25,33369.0,35.6895,35.7049,35.6586,35.6818,33369.0
2018-12-17 13:00:00,46.24,46.26,46.2,46.25,44682.0,35.6741,35.6895,35.6432,35.6818,44682.0
2018-12-17 13:05:00,46.25,46.35,46.25,46.34,35327.0,35.6818,35.7589,35.6818,35.7512,35327.0
2018-12-17 13:10:00,46.34,46.4,46.33,46.39,32111.0,35.7512,35.7975,35.7435,35.7898,32111.0
2018-12-17 13:15:00,46.39,46.48,46.37,46.48,40984.0,35.7898,35.8592,35.7744,35.8592,40984.0
2018-12-17 13:20:00,46.48,46.51,46.46,46.48,57770.0,35.8592,35.8824,35.8438,35.8592,57770.0
2018-12-17 13:25:00,46.48,46.51,46.45,46.47,47352.0,35.8592,35.8824,35.8361,35.8515,47352.0
2018-12-17 13:30:00,46.46,46.46,46.32,46.33,41598.0,35.8438,35.8438,35.7358,35.7435,41598.0
2018-12-17 13:35:00,46.34,46.36,46.3,46.33,46458.0,35.7512,35.7667,35.7204,35.7435,46458.0
2018-12-17 13:40:00,46.34,46.38,46.3,46.31,29323.0,35.7512,35.7821,35.7204,35.7281,29323.0
2018-12-17 13:45:00,46.31,46.34,46.28,46.32,26245.0,35.7281,35.7512,35.7049,35.7358,26245.0
2018-12-17 13:50:00,46.3,46.41,46.3,46.41,32811.0,35.7204,35.8052,35.7204,35.8052,32811.0
2018-12-17 13:55:00,46.4,46.41,46.28,46.29,46097.0,35.7975,35.8052,35.7049,35.7126,46097.0
2018-12-17 14:00:00,46.29,46.31,46.2,46.21,43936.0,35.7126,35.7281,35.6432,35.6509,43936.0
2018-12-17 14:05:00,46.21,46.25,46.21,46.21,34569.0,35.6509,35.6818,35.6509,35.6509,34569.0
2018-12-17 14:10:00,46.21,46.21,46.15,46.18,42607.0,35.6509,35.6509,35.6046,35.6278,42607.0
2018-12-17 14:15:00,46.18,46.24,46.16,46.23,47451.0,35.6278,35.6741,35.6124,35.6664,47451.0
2018-12-17 14:20:00,46.22,46.25,46.18,46.24,44429.0,35.6586,35.6818,35.6278,35.6741,44429.0
2018-12-17 14:25:00,46.24,46.28,46.22,46.26,37479.0,35.6741,35.7049,35.6586,35.6895,37479.0
2018-12-17 14:30:00,46.26,46.26,46.15,46.17,60964.0,35.6895,35.6895,35.6046,35.6201,60964.0
2018-12-17 14:35:00,46.17,46.26,46.15,46.22,46873.0,35.6201,35.6895,35.6046,35.6586,46873.0
2018-12-17 14:40:00,46.23,46.27,46.21,46.26,38107.0,35.6664,35.6972,35.6509,35.6895,38107.0
2018-12-17 14:45:00,46.27,46.36,46.27,46.33,55127.0,35.6972,35.7667,35.6972,35.7435,55127.0
2018-12-17 14:50:00,46.34,46.34,46.24,46.24,42383.0,35.7512,35.7512,35.6741,35.6741,42383.0
2018-12-17 14:55:00,46.24,46.29,46.22,46.26,50058.0,35.6741,35.7126,35.6586,35.6895,50058.0
2018-12-17 15:00:00,46.26,46.3,46.24,46.27,49785.0,35.6895,35.7204,35.6741,35.6972,49785.0
2018-12-17 15:05:00,46.26,46.28,46.22,46.23,44103.0,35.6895,35.7049,35.6586,35.6664,44103.0
2018-12-17 15:10:00,46.22,46.33,46.21,46.24,72632.0,35.6586,35.7435,35.6509,35.6741,72632.0
2018-12-17 15:15:00,46.24,46.24,46.13,46.13,76430.0,35.6741,35.6741,35.5892,35.5892,76430.0
2018-12-17 15:20:00,46.13,46.19,46.08,46.11,62786.0,35.5892,35.6355,35.5506,35.5738,62786.0
2018-12-17 15:25:00,46.1,46.14,46.04,46.14,108123.0,35.5661,35.5969,35.5198,35.5969,108123.0
2018-12-17 15:30:00,46.12,46.14,46.03,46.06,114834.0,35.5815,35.5969,35.5121,35.5352,114834.0
2018-12-17 15:35:00,46.05,46.06,45.95,45.96,208294.0,35.5275,35.5352,35.4503,35.4581,208294.0
2018-12-17 15:40:00,45.95,45.99,45.88,45.98,112466.0,35.4503,35.4812,35.3963,35.4735,112466.0
2018-12-17 15:45:00,45.98,46.03,45.88,45.96,264580.0,35.4735,35.5121,35.3963,35.4581,264580.0
2018-12-17 15:50:00,45.96,46.03,45.94,46.02,212259.0,35.4581,35.5121,35.4426,35.5043,212259.0
2018-12-17 15:55:00,46.01,46.03,45.93,45.99,613880.0,35.4966,35.5121,35.4349,35.4812,613880.0
2018-12-18 09:30:00,46.2,46.58,46.1,46.29,121129.0,35.6432,35.9364,35.5661,35.7126,121129.0
2018-12-18 09:35:00,46.29,46.38,46.23,46.28,75724.0,35.7126,35.7821,35.6664,35.7049,75724.0
2018-12-18 09:40:00,46.28,46.29,46.11,46.19,55019.0,35.7049,35.7126,35.5738,35.6355,55019.0
2018-12-18 09:45:00,46.18,46.26,46.16,46.19,37519.0,35.6278,35.6895,35.6124,35.6355,37519.0
2018-12-18 09:50:00,46.18,46.22,46.14,46.15,41711.0,35.6278,35.6586,35.5969,35.6046,41711.0
2018-12-18 09:55:00,46.15,46.2,46.12,46.18,33653.0,35.6046,35.6432,35.5815,35.6278,33653.0
2018-12-18 10:00:00,46.19,46.35,46.19,46.31,45424.0,35.6355,35.7589,35.6355,35.7281,45424.0
2018-12-18 10:05:00,46.32,46.33,46.19,46.29,68268.0,35.7358,35.7435,35.6355,35.7126,68268.0
2018-12-18 10:10:00,46.29,46.29,46.12,46.17,45240.0,35.7126,35.7126,35.5815,35.6201,45240.0
2018-12-18 10:15:00,46.17,46.2,46.14,46.14,44910.0,35.6201,35.6432,35.5969,35.5969,44910.0
2018-12-18 10:20:00,46.15,46.16,46.09,46.14,35005.0,35.6046,35.6124,35.5583,35.5969,35005.0
2018-12-18 10:25:00,46.13,46.27,46.1,46.26,48150.0,35.5892,35.6972,35.5661,35.6895,48150.0
2018-12-18 10:30:00,46.26,46.26,46.12,46.13,35360.0,35.6895,35.6895,35.5815,35.5892,35360.0
2018-12-18 10:35:00,46.12,46.17,46.1,46.12,45314.0,35.5815,35.6201,35.5661,35.5815,45314.0
2018-12-18 10:40:00,46.13,46.19,46.12,46.13,35145.0,35.5892,35.6355,35.5815,35.5892,35145.0
2018-12-18 10:45:00,46.14,46.15,46.1,46.11,27948.0,35.5969,35.6046,35.5661,35.5738,27948.0
2018-12-18 10:50:00,46.11,46.17,46.08,46.1,39254.0,35.5738,35.6201,35.5506,35.5661,39254.0
2018-12-18 10:55:00,46.11,46.14,46.03,46.04,28622.0,35.5738,35.5969,35.5121,35.5198,28622.0
2018-12-18 11:00:00,46.05,46.05,45.92,45.97,50058.0,35.5275,35.5275,35.4272,35.4658,50058.0
2018-12-18 11:05:00,45.98,46.0,45.94,45.97,38078.0,35.4735,35.4889,35.4426,35.4658,38078.0
2018-12-18 11:10:00,45.98,46.03,45.97,45.98,28797.0,35.4735,35.5121,35.4658,35.4735,28797.0
2018-12-18 11:15:00,45.97,46.06,45.96,46.0,43476.0,35.4658,35.5352,35.4581,35.4889,43476.0
2018-12-18 11:20:00,45.99,46.03,45.98,45.99,28898.0,35.4812,35.5121,35.4735,35.4812,28898.0
2018-12-18 11:25:00,46.0,46.0,45.92,45.95,44448.0,35.4889,35.4889,35.4272,35.4503,44448.0
2018-12-18 11:30:00,45.95,45.98,45.88,45.88,68309.0,35.4503,35.4735,35.3963,35.3963,68309.0
2018-12-18 11:35:00,45.89,45.96,45.89,45.92,61015.0,35.404,35.4581,35.404,35.4272,61015.0
2018-12-18 11:40:00,45.91,45.92,45.81,45.9,60271.0,35.4195,35.4272,35.3423,35.4118,60271.0
2018-12-18 11:45:00,45.9,45.92,45.85,45.89,54113.0,35.4118,35.4272,35.3732,35.404,54113.0
2018-12-18 11:50:00,45.9,45.93,45.81,45.81,48453.0,35.4118,35.4349,35.3423,35.3423,48453.0
2018-12-18 11:55:00,45.81,45.88,45.81,45.84,38622.0,35.3423,35.3963,35.3423,35.3655,38622.0
2018-12-18 12:00:00,45.85,45.9,45.82,45.87,32729.0,35.3732,35.4118,35.35,35.3886,32729.0
2018-12-18 12:05:00,45.88,45.95,45.88,45.91,42325.0,35.3963,35.4503,35.3963,35.4195,42325.0
2018-12-18 12:10:00,45.91,45.92,45.86,45.88,32528.0,35.4195,35.4272,35.3809,35.3963,32528.0
2018-12-18 12:15:00,45.89,46.01,45.88,46.01,59978.0,35.404,35.4966,35.3963,35.4966,59978.0
2018-12-18 12:20:00,46.01,46.02,45.96,45.97,44388.0,35.4966,35.5043,35.4581,35.4658,44388.0
2018-12-18 12:25:00,45.97,45.97,45.9,45.91,25459.0,35.4658,35.4658,35.4118,35.4195,25459.0
2018-12-18 12:30:00,45.91,45.92,45.85,45.86,34836.0,35.4195,35.4272,35.3732,35.3809,34836.0
2018-12-18 12:35:00,45.85,45.87,45.8,45.82,26500.0,35.3732,35.3886,35.3346,35.35,26500.0
2018-12-18 12:40:00,45.82,45.89,45.82,45.84,27612.0,35.35,35.404,35.35,35.3655,27612.0
2018-12-18 12:45:00,45.83,45.83,45.77,45.78,40003.0,35.3578,35.3578,35.3115,35.3192,40003.0
2018-12-18 12:50:00,45.78,45.82,45.74,45.8,48683.0,35.3192,35.35,35.2883,35.3346,48683.0
2018-12-18 12:55:00,45.81,45.85,45.75,45.81,24270.0,35.3423,35.3732,35.296,35.3423,24270.0
2018-12-18 13:00:00,45.82,45.91,45.8,45.91,27942.0,35.35,35.4195,35.3346,35.4195,27942.0
2018-12-18 13:05:00,45.9,45.93,45.86,45.89,19097.0,35.4118,35.4349,35.3809,35.404,19097.0
2018-12-18 13:10:00,45.89,45.91,45.82,45.82,16928.0,35.404,35.4195,35.35,35.35,16928.0
2018-12-18 13:15:00,45.82,45.86,45.81,45.83,21042.0,35.35,35.3809,35.3423,35.3578,21042.0
2018-12-18 13:20:00,45.84,45.89,45.81,45.87,30918.0,35.3655,35.404,35.3423,35.3886,30918.0
2018-12-18 13:25:00,45.87,45.88,45.83,45.85,22082.0,35.3886,35.3963,35.3578,35.3732,22082.0
2018-12-18 13:30:00,45.84,45.85,45.8,45.82,53914.0,35.3655,35.3732,35.3346,35.35,53914.0
2018-12-18 13:35:00,45.82,45.85,45.8,45.8,22297.0,35.35,35.3732,35.3346,35.3346,22297.0
2018-12-18 13:40:00,45.81,45.82,45.8,45.82,15080.0,35.3423,35.35,35.3346,35.35,15080.0
2018-12-18 13:45:00,45.81,45.86,45.81,45.85,34411.0,35.3423,35.3809,35.3423,35.3732,34411.0
2018-12-18 13:50:00,45.84,45.86,45.79,45.81,30765.0,35.3655,35.3809,35.3269,35.3423,30765.0
2018-12-18 13:55:00,45.81,45.82,45.77,45.78,23348.0,35.3423,35.35,35.3115,35.3192,23348.0
2018-12-18 14:00:00,45.78,45.79,45.76,45.77,28744.0,35.3192,35.3269,35.3038,35.3115,28744.0
2018-12-18 14:05:00,45.78,45.8,45.74,45.8,49389.0,35.3192,35.3346,35.2883,35.3346,49389.0
2018-12-18 14:10:00,45.79,45.81,45.76,45.76,33487.0,35.3269,35.3423,35.3038,35.3038,33487.0
2018-12-18 14:15:00,45.76,45.82,45.74,45.79,35688.0,35.3038,35.35,35.2883,35.3269,35688.0
2018-12-18 14:20:00,45.79,45.81,45.75,45.76,31414.0,35.3269,35.3423,35.296,35.3038,31414.0
2018-12-18 14:25:00,45.76,45.82,45.76,45.8,33424.0,35.3038,35.35,35.3038,35.3346,33424.0
2018-12-18 14:30:00,45.8,45.82,45.75,45.76,32524.0,35.3346,35.35,35.296,35.3038,32524.0
2018-12-18 14:35:00,45.75,45.78,45.72,45.74,55661.0,35.296,35.3192,35.2729,35.2883,55661.0
2018-12-18 14:40:00,45.74,45.76,45.58,45.62,97295.0,35.2883,35.3038,35.1649,35.1957,97295.0
2018-12-18 14:45:00,45.61,45.64,45.59,45.64,49883.0,35.188,35.2112,35.1726,35.2112,49883.0
2018-12-18 14:50:00,45.64,45.66,45.61,45.65,25666.0,35.2112,35.2266,35.188,35.2189,25666.0
2018-12-18 14:55:00,45.65,45.65,45.44,45.44,144205.0,35.2189,35.2189,35.0569,35.0569,144205.0
2018-12-18 15:00:00,45.45,45.53,45.41,45.5,125431.0,35.0646,35.1263,35.0337,35.1032,125431.0
2018-12-18 15:05:00,45.51,45.57,45.46,45.53,95608.0,35.1109,35.1572,35.0723,35.1263,95608.0
2018-12-18 15:10:00,45.53,45.64,45.51,45.6,56018.0,35.1263,35.2112,35.1109,35.1803,56018.0
2018-12-18 15:15:00,45.59,45.62,45.54,45.54,52833.0,35.1726,35.1957,35.134,35.134,52833.0
2018-12-18 15:20:00,45.54,45.58,45.49,45.53,60470.0,35.134,35.1649,35.0954,35.1263,60470.0
2018-12-18 15:25:00,45.54,45.54,45.45,45.5,67246.0,35.134,35.134,35.0646,35.1032,67246.0
2018-12-18 15:30:00,45.5,45.55,45.46,45.5,100032.0,35.1032,35.1417,35.0723,35.1032,100032.0
2018-12-18 15:35:00,45.5,45.51,45.42,45.44,124871.0,35.1032,35.1109,35.0414,35.0569,124871.0
2018-12-18 15:40:00,45.43,45.5,45.41,45.48,130036.0,35.0492,35.1032,35.0337,35.0877,130036.0
2018-12-18 15:45:00,45.47,45.64,45.44,45.63,207488.0,35.08,35.2112,35.0569,35.2035,207488.0
2018-12-18 15:50:00,45.63,45.64,45.58,45.64,212068.0,35.2035,35.2112,35.1649,35.2112,212068.0
2018-12-18 15:55:00,45.64,45.66,45.51,45.53,425334.0,35.2112,35.2266,35.1109,35.1263,425334.0
2018-12-19 09:30:00,45.74,45.84,45.56,45.7,145446.0,35.2883,35.3655,35.1495,35.2575,145446.0
2018-12-19 09:35:00,45.71,45.73,45.56,45.7,66986.0,35.2652,35.2806,35.1495,35.2575,66986.0
2018-12-19 09:40:00,45.7,45.71,45.51,45.52,48162.0,35.2575,35.2652,35.1109,35.1186,48162.0
2018-12-19 09:45:00,45.53,45.56,45.44,45.45,42720.0,35.1263,35.1495,35.0569,35.0646,42720.0
2018-12-19 09:50:00,45.46,45.58,45.46,45.54,34251.0,35.0723,35.1649,35.0723,35.134,34251.0
2018-12-19 09:55:00,45.54,45.64,45.53,45.64,54234.0,35.134,35.2112,35.1263,35.2112,54234.0
2018-12-19 10:00:00,45.64,45.65,45.55,45.56,50057.0,35.2112,35.2189,35.1417,35.1495,50057.0
2018-12-19 10:05:00,45.55,45.61,45.54,45.58,56861.0,35.1417,35.188,35.134,35.1649,56861.0
2018-12-19 10:10:00,45.58,45.6,45.51,45.52,40365.0,35.1649,35.1803,35.1109,35.1186,40365.0
2018-12-19 10:15:00,45.53,45.53,45.41,45.42,50931.0,35.1263,35.1263,35.0337,35.0414,50931.0
2018-12-19 10:20:00,45.41,45.43,45.38,45.41,173385.0,35.0337,35.0492,35.0106,35.0337,173385.0
2018-12-19 10:25:00,45.4,45.46,45.36,45.46,161518.0,35.026,35.0723,34.9952,35.0723,161518.0
2018-12-19 10:30:00,45.45,45.49,45.41,45.48,88062.0,35.0646,35.0954,35.0337,35.0877,88062.0
2018-12-19 10:35:00,45.49,45.58,45.47,45.54,43552.0,35.0954,35.1649,35.08,35.134,43552.0
2018-12-19 10:40:00,45.55,45.6,45.52,45.57,36568.0,35.1417,35.1803,35.1186,35.1572,36568.0
2018-12-19 10:45:00,45.58,45.59,45.54,45.57,22769.0,35.1649,35.1726,35.134,35.1572,22769.0
2018-12-19 10:50:00,45.56,45.61,45.52,45.57,42531.0,35.1495,35.188,35.1186,35.1572,42531.0
2018-12-19 10:55:00,45.57,45.61,45.57,45.58,37480.0,35.1572,35.188,35.1572,35.1649,37480.0
2018-12-19 11:00:00,45.59,45.63,45.56,45.58,35601.0,35.1726,35.2035,35.1495,35.1649,35601.0
2018-12-19 11:05:00,45.59,45.59,45.54,45.54,35387.0,35.1726,35.1726,35.134,35.134,35387.0
2018-12-19 11:10:00,45.54,45.6,45.51,45.59,39442.0,35.134,35.1803,35.1109,35.1726,39442.0
2018-12-19 11:15:00,45.59,45.6,45.53,45.54,25281.0,35.1726,35.1803,35.1263,35.134,25281.0
2018-12-19 11:20:00,45.53,45.56,45.51,45.56,32889.0,35.1263,35.1495,35.1109,35.1495,32889.0
2018-12-19 11:25:00,45.55,45.64,45.53,45.63,51833.0,35.1417,35.2112,35.1263,35.2035,51833.0
2018-12-19 11:30:00,45.63,45.68,45.62,45.66,34897.0,35.2035,35.242,35.1957,35.2266,34897.0
2018-12-19 11:35:00,45.66,45.69,45.65,45.66,21687.0,35.2266,35.2497,35.2189,35.2266,21687.0
2018-12-19 11:40:00,45.67,45.69,45.6,45.61,22925.0,35.2343,35.2497,35.1803,35.188,22925.0
2018-12-19 11:45:00,45.6,45.63,45.57,45.6,23224.0,35.1803,35.2035,35.1572,35.1803,23224.0
2018-12-19 11:50:00,45.61,45.69,45.61,45.69,22626.0,35.188,35.2497,35.188,35.2497,22626.0
2018-12-19 11:55:00,45.69,45.73,45.68,45.69,24484.0,35.2497,35.2806,35.242,35.2497,24484.0
2018-12-19 12:00:00,45.7,45.75,45.69,45.72,19390.0,35.2575,35.296,35.2497,35.2729,19390.0
2018-12-19 12:05:00,45.72,45.8,45.7,45.8,28474.0,35.2729,35.3346,35.2575,35.3346,28474.0
2018-12-19 12:10:00,45.8,45.9,45.79,45.88,32562.0,35.3346,35.4118,35.3269,35.3963,32562.0
2018-12-19 12:15:00,45.87,45.9,45.81,45.82,34753.0,35.3886,35.4118,35.3423,35.35,34753.0
2018-12-19 12:20:00,45.82,45.89,45.81,45.88,37305.0,35.35,35.404,35.3423,35.3963,37305.0
2018-12-19 12:25:00,45.89,45.96,45.85,45.91,54038.0,35.404,35.4581,35.3732,35.4195,54038.0
2018-12-19 12:30:00,45.91,45.97,45.91,45.95,43098.0,35.4195,35.4658,35.4195,35.4503,43098.0
2018-12-19 12:35:00,45.95,45.99,45.92,45.97,25087.0,35.4503,35.4812,35.4272,35.4658,25087.0
2018-12-19 12:40:00,45.97,46.0,45.96,45.97,24771.0,35.4658,35.4889,35.4581,35.4658,24771.0
2018-12-19 12:45:00,45.97,46.01,45.95,45.99,28516.0,35.4658,35.4966,35.4503,35.4812,28516.0
2018-12-19 12:50:00,45.99,46.0,45.92,45.93,24579.0,35.4812,35.4889,35.4272,35.4349,24579.0
2018-12-19 12:55:00,45.93,45.95,45.87,45.91,25000.0,35.4349,35.4503,35.3886,35.4195,25000.0
2018-12-19 13:00:00,45.91,45.91,45.87,45.88,27541.0,35.4195,35.4195,35.3886,35.3963,27541.0
2018-12-19 13:05:00,45.89,45.89,45.81,45.82,39052.0,35.404,35.404,35.3423,35.35,39052.0
2018-12-19 13:10:00,45.81,45.83,45.77,45.79,38875.0,35.3423,35.3578,35.3115,35.3269,38875.0
2018-12-19 13:15:00,45.79,45.79,45.75,45.77,32339.0,35.3269,35.3269,35.296,35.3115,32339.0
2018-12-19 13:20:00,45.76,45.8,45.7,45.74,31559.0,35.3038,35.3346,35.2575,35.2883,31559.0
2018-12-19 13:25:00,45.74,45.78,45.74,45.78,12341.0,35.2883,35.3192,35.2883,35.3192,12341.0
2018-12-19 13:30:00,45.79,45.81,45.75,45.77,39031.0,35.3269,35.3423,35.296,35.3115,39031.0
2018-12-19 13:35:00,45.78,45.8,45.75,45.76,31392.0,35.3192,35.3346,35.296,35.3038,31392.0
2018-12-19 13:40:00,45.76,45.79,45.74,45.78,26975.0,35.3038,35.3269,35.2883,35.3192,26975.0
2018-12-19 13:45:00,45.78,45.85,45.77,45.84,26853.0,35.3192,35.3732,35.3115,35.3655,26853.0
2018-12-19 13:50:00,45.84,45.87,45.82,45.83,24854.0,35.3655,35.3886,35.35,35.3578,24854.0
2018-12-19 13:55:00,45.83,46.0,45.78,46.0,59123.0,35.3578,35.4889,35.3192,35.4889,59123.0
2018-12-19 14:00:00,46.0,46.04,45.43,45.51,158778.0,35.4889,35.5198,35.0492,35.1109,158778.0
2018-12-19 14:05:00,45.52,45.71,45.48,45.63,210537.0,35.1186,35.2652,35.0877,35.2035,210537.0
2018-12-19 14:10:00,45.64,45.68,45.52,45.62,98454.0,35.2112,35.242,35.1186,35.1957,98454.0
2018-12-19 14:15:00,45.62,45.75,45.57,45.68,145255.0,35.1957,35.296,35.1572,35.242,145255.0
2018-12-19 14:20:00,45.68,45.72,45.58,45.63,91471.0,35.242,35.2729,35.1649,35.2035,91471.0
2018-12-19 14:25:00,45.63,45.65,45.57,45.62,88985.0,35.2035,35.2189,35.1572,35.1957,88985.0
2018-12-19 14:30:00,45.62,45.66,45.52,45.55,134404.0,35.1957,35.2266,35.1186,35.1417,134404.0
2018-12-19 14:35:00,45.55,45.62,45.49,45.56,67759.0,35.1417,35.1957,35.0954,35.1495,67759.0
2018-12-19 14:40:00,45.56,45.59,45.4,45.41,100606.0,35.1495,35.1726,35.026,35.0337,100606.0
2018-12-19 14:45:00,45.4,45.49,45.38,45.48,80167.0,35.026,35.0954,35.0106,35.0877,80167.0
2018-12-19 14:50:00,45.49,45.54,45.38,45.46,92036.0,35.0954,35.134,35.0106,35.0723,92036.0
2018-12-19 14:55:00,45.46,45.46,45.28,45.34,80546.0,35.0723,35.0723,34.9334,34.9797,80546.0
2018-12-19 15:00:00,45.35,45.35,45.15,45.19,197869.0,34.9874,34.9874,34.8331,34.864,197869.0
2018-12-19 15:05:00,45.18,45.26,45.08,45.21,164682.0,34.8563,34.918,34.7791,34.8794,164682.0
2018-12-19 15:10:00,45.22,45.36,45.14,45.34,115351.0,34.8871,34.9952,34.8254,34.9797,115351.0
2018-12-19 15:15:00,45.34,45.36,45.2,45.27,102424.0,34.9797,34.9952,34.8717,34.9257,102424.0
2018-12-19 15:20:00,45.27,45.37,45.15,45.33,161185.0,34.9257,35.0029,34.8331,34.972,161185.0
2018-12-19 15:25:00,45.33,45.36,45.23,45.24,112548.0,34.972,34.9952,34.8949,34.9026,112548.0
2018-12-19 15:30:00,45.23,45.42,45.22,45.4,110678.0,34.8949,35.0414,34.8871,35.026,110678.0
2018-12-19 15:35:00,45.4,45.43,45.35,45.4,100784.0,35.026,35.0492,34.9874,35.026,100784.0
2018-12-19 15:40:00,45.39,45.41,45.28,45.4,119815.0,35.0183,35.0337,34.9334,35.026,119815.0
2018-12-19 15:45:00,45.39,45.45,45.34,45.38,162458.0,35.0183,35.0646,34.9797,35.0106,162458.0
2018-12-19 15:50:00,45.37,45.4,45.34,45.37,152883.0,35.0029,35.026,34.9797,35.0029,152883.0
2018-12-19 15:55:00,45.36,45.42,45.27,45.28,504391.0,34.9952,35.0414,34.9257,34.9334,504391.0
2018-12-20 09:30:00,45.28,45.3,45.01,45.02,141713.0,34.9334,34.9489,34.7251,34.7328,141713.0
2018-12-20 09:35:00,45.0,45.0,44.81,44.97,176403.0,34.7174,34.7174,34.5708,34.6943,176403.0
2018-12-20 09:40:00,44.98,45.13,44.98,45.07,86030.0,34.702,34.8177,34.702,34.7714,86030.0
2018-12-20 09:45:00,45.08,45.11,44.94,44.94,79719.0,34.7791,34.8023,34.6711,34.6711,79719.0
2018-12-20 09:50:00,44.95,45.04,44.85,45.03,64628.0,34.6788,34.7483,34.6017,34.7406,64628.0
2018-12-20 09:55:00,45.03,45.04,44.89,44.98,57853.0,34.7406,34.7483,34.6325,34.702,57853.0
2018-12-20 10:00:00,44.97,44.98,44.91,44.96,76755.0,34.6943,34.702,34.648,34.6866,76755.0
2018-12-20 10:05:00,44.96,45.17,44.93,45.14,73465.0,34.6866,34.8486,34.6634,34.8254,73465.0
2018-12-20 10:10:00,45.15,45.18,45.09,45.18,51908.0,34.8331,34.8563,34.7868,34.8563,51908.0
2018-12-20 10:15:00,45.18,45.2,45.05,45.08,56264.0,34.8563,34.8717,34.756,34.7791,56264.0
2018-12-20 10:20:00,45.07,45.08,44.99,45.01,116585.0,34.7714,34.7791,34.7097,34.7251,116585.0
2018-12-20 10:25:00,45.02,45.07,45.0,45.03,62917.0,34.7328,34.7714,34.7174,34.7406,62917.0
2018-12-20 10:30:00,45.03,45.23,45.02,45.21,177660.0,34.7406,34.8949,34.7328,34.8794,177660.0
2018-12-20 10:35:00,45.21,45.42,45.2,45.35,60917.0,34.8794,35.0414,34.8717,34.9874,60917.0
2018-12-20 10:40:00,45.35,45.38,45.31,45.34,47960.0,34.9874,35.0106,34.9566,34.9797,47960.0
2018-12-20 10:45:00,45.35,45.37,45.24,45.28,72769.0,34.9874,35.0029,34.9026,34.9334,72769.0
2018-12-20 10:50:00,45.27,45.35,45.27,45.3,50436.0,34.9257,34.9874,34.9257,34.9489,50436.0
2018-12-20 10:55:00,45.3,45.37,45.28,45.36,92590.0,34.9489,35.0029,34.9334,34.9952,92590.0
2018-12-20 11:00:00,45.37,45.41,45.31,45.4,35618.0,35.0029,35.0337,34.9566,35.026,35618.0
2018-12-20 11:05:00,45.4,45.48,45.37,45.47,59562.0,35.026,35.0877,35.0029,35.08,59562.0
2018-12-20 11:10:00,45.47,45.5,45.43,45.47,62241.0,35.08,35.1032,35.0492,35.08,62241.0
2018-12-20 11:15:00,45.48,45.63,45.46,45.61,52270.0,35.0877,35.2035,35.0723,35.188,52270.0
2018-12-20 11:20:00,45.6,45.68,45.58,45.58,53929.0,35.1803,35.242,35.1649,35.1649,53929.0
2018-12-20 11:25:00,45.57,45.58,45.5,45.55,60672.0,35.1572,35.1649,35.1032,35.1417,60672.0
2018-12-20 11:30:00,45.55,45.58,45.47,45.49,50398.0,35.1417,35.1649,35.08,35.0954,50398.0
2018-12-20 11:35:00,45.49,45.55,45.43,45.51,82899.0,35.0954,35.1417,35.0492,35.1109,82899.0
2018-12-20 11:40:00,45.51,45.58,45.48,45.58,53535.0,35.1109,35.1649,35.0877,35.1649,53535.0
2018-12-20 11:45:00,45.58,45.63,45.53,45.53,42093.0,35.1649,35.2035,35.1263,35.1263,42093.0
2018-12-20 11:50:00,45.54,45.57,45.39,45.47,49159.0,35.134,35.1572,35.0183,35.08,49159.0
2018-12-20 11:55:00,45.47,45.56,45.37,45.4,67984.0,35.08,35.1495,35.0029,35.026,67984.0
2018-12-20 12:00:00,45.41,45.48,45.38,45.44,46021.0,35.0337,35.0877,35.0106,35.0569,46021.0
2018-12-20 12:05:00,45.44,45.52,45.39,45.47,49878.0,35.0569,35.1186,35.0183,35.08,49878.0
2018-12-20 12:10:00,45.48,45.51,45.43,45.45,37795.0,35.0877,35.1109,35.0492,35.0646,37795.0
2018-12-20 12:15:00,45.46,45.54,45.44,45.54,41175.0,35.0723,35.134,35.0569,35.134,41175.0
2018-12-20 12:20:00,45.54,45.56,45.5,45.55,37586.0,35.134,35.1495,35.1032,35.1417,37586.0
2018-12-20 12:25:00,45.56,45.69,45.55,45.68,52964.0,35.1495,35.2497,35.1417,35.242,52964.0
2018-12-20 12:30:00,45.67,45.69,45.62,45.63,46812.0,35.2343,35.2497,35.1957,35.2035,46812.0
2018-12-20 12:35:00,45.63,45.64,45.55,45.6,57945.0,35.2035,35.2112,35.1417,35.1803,57945.0
2018-12-20 12:40:00,45.6,45.6,45.53,45.58,35738.0,35.1803,35.1803,35.1263,35.1649,35738.0
2018-12-20 12:45:00,45.59,45.61,45.56,45.61,40134.0,35.1726,35.188,35.1495,35.188,40134.0
2018-12-20 12:50:00,45.61,45.66,45.57,45.61,62844.0,35.188,35.2266,35.1572,35.188,62844.0
2018-12-20 12:55:00,45.61,45.64,45.56,45.64,43838.0,35.188,35.2112,35.1495,35.2112,43838.0
2018-12-20 13:00:00,45.64,45.65,45.58,45.61,25894.0,35.2112,35.2189,35.1649,35.188,25894.0
2018-12-20 13:05:00,45.61,45.63,45.53,45.55,29131.0,35.188,35.2035,35.1263,35.1417,29131.0
2018-12-20 13:10:00,45.54,45.6,45.53,45.56,27077.0,35.134,35.1803,35.1263,35.1495,27077.0
2018-12-20 13:15:00,45.57,45.62,45.57,45.6,36072.0,35.1572,35.1957,35.1572,35.1803,36072.0
2018-12-20 13:20:00,45.6,45.64,45.51,45.52,36913.0,35.1803,35.2112,35.1109,35.1186,36913.0
2018-12-20 13:25:00,45.52,45.55,45.5,45.51,29653.0,35.1186,35.1417,35.1032,35.1109,29653.0
2018-12-20 13:30:00,45.52,45.53,45.45,45.47,33658.0,35.1186,35.1263,35.0646,35.08,33658.0
2018-12-20 13:35:00,45.46,45.48,45.42,45.42,36249.0,35.0723,35.0877,35.0414,35.0414,36249.0
2018-12-20 13:40:00,45.42,45.42,45.26,45.28,76218.0,35.0414,35.0414,34.918,34.9334,76218.0
2018-12-20 13:45:00,45.29,45.31,45.25,45.26,53225.0,34.9411,34.9566,34.9103,34.918,53225.0
2018-12-20 13:50:00,45.27,45.27,45.18,45.2,56819.0,34.9257,34.9257,34.8563,34.8717,56819.0
2018-12-20 13:55:00,45.2,45.21,45.09,45.13,84544.0,34.8717,34.8794,34.7868,34.8177,84544.0
2018-12-20 14:00:00,45.13,45.14,44.83,44.84,256692.0,34.8177,34.8254,34.5863,34.594,256692.0
2018-12-20 14:05:00,44.85,44.88,44.71,44.72,208803.0,34.6017,34.6248,34.4937,34.5014,208803.0
2018-12-20 14:10:00,44.72,44.72,44.5,44.55,161857.0,34.5014,34.5014,34.3317,34.3702,161857.0
2018-12-20 14:15:00,44.56,44.62,44.48,44.49,207511.0,34.378,34.4242,34.3162,34.324,207511.0
2018-12-20 14:20:00,44.49,44.62,44.48,44.57,168231.0,34.324,34.4242,34.3162,34.3857,168231.0
2018-12-20 14:25:00,44.57,44.73,44.52,44.72,131927.0,34.3857,34.5091,34.3471,34.5014,131927.0
2018-12-20 14:30:00,44.72,44.9,44.69,44.88,93165.0,34.5014,34.6403,34.4782,34.6248,93165.0
2018-12-20 14:35:00,44.88,45.02,44.88,44.91,119408.0,34.6248,34.7328,34.6248,34.648,119408.0
2018-12-20 14:40:00,44.91,45.24,44.91,45.18,128146.0,34.648,34.9026,34.648,34.8563,128146.0
2018-12-20 14:45:00,45.21,45.27,45.17,45.25,132419.0,34.8794,34.9257,34.8486,34.9103,132419.0
2018-12-20 14:50:00,45.24,45.24,45.03,45.05,86116.0,34.9026,34.9026,34.7406,34.756,86116.0
2018-12-20 14:55:00,45.04,45.04,44.88,44.96,122922.0,34.7483,34.7483,34.6248,34.6866,122922.0
2018-12-20 15:00:00,44.96,44.98,44.82,44.86,75686.0,34.6866,34.702,34.5785,34.6094,75686.0
2018-12-20 15:05:00,44.86,44.99,44.74,44.95,114450.0,34.6094,34.7097,34.5168,34.6788,114450.0
2018-12-20 15:10:00,44.95,45.07,44.94,45.06,67309.0,34.6788,34.7714,34.6711,34.7637,67309.0
2018-12-20 15:15:00,45.06,45.13,45.02,45.09,78175.0,34.7637,34.8177,34.7328,34.7868,78175.0
2018-12-20 15:20:00,45.09,45.21,45.06,45.18,127290.0,34.7868,34.8794,34.7637,34.8563,127290.0
2018-12-20 15:25:00,45.18,45.19,45.11,45.14,101888.0,34.8563,34.864,34.8023,34.8254,101888.0
2018-12-20 15:30:00,45.15,45.22,45.13,45.14,83761.0,34.8331,34.8871,34.8177,34.8254,83761.0
2018-12-20 15:35:00,45.15,45.2,45.11,45.15,82023.0,34.8331,34.8717,34.8023,34.8331,82023.0
2018-12-20 15:40:00,45.14,45.2,45.02,45.03,131607.0,34.8254,34.8717,34.7328,34.7406,131607.0
2018-12-20 15:45:00,45.02,45.04,44.91,44.98,157742.0,34.7328,34.7483,34.648,34.702,157742.0
2018-12-20 15:50:00,44.97,45.0,44.78,44.78,230809.0,34.6943,34.7174,34.5477,34.5477,230809.0
2018-12-20 15:55:00,44.78,45.11,44.77,45.09,664095.0,34.5477,34.8023,34.54,34.7868,664095.0
2018-12-21 09:30:00,44.94,45.38,44.82,45.3,1738398.0,34.6711,35.0106,34.5785,34.9489,1738398.0
2018-12-21 09:35:00,45.31,45.72,45.31,45.72,107643.0,34.9566,35.2729,34.9566,35.2729,107643.0
2018-12-21 09:40:00,45.72,45.91,45.66,45.82,98643.0,35.2729,35.4195,35.2266,35.35,98643.0
2018-12-21 09:45:00,45.81,45.88,45.66,45.66,56193.0,35.3423,35.3963,35.2266,35.2266,56193.0
2018-12-21 09:50:00,45.65,45.68,45.57,45.68,57428.0,35.2189,35.242,35.1572,35.242,57428.0
2018-12-21 09:55:00,45.69,45.8,45.69,45.72,55587.0,35.2497,35.3346,35.2497,35.2729,55587.0
2018-12-21 10:00:00,45.72,45.92,45.72,45.92,44597.0,35.2729,35.4272,35.2729,35.4272,44597.0
2018-12-21 10:05:00,45.93,45.95,45.83,45.95,67005.0,35.4349,35.4503,35.3578,35.4503,67005.0
2018-12-21 10:10:00,45.96,46.13,45.93,46.05,91439.0,35.4581,35.5892,35.4349,35.5275,91439.0
2018-12-21 10:15:00,46.05,46.24,46.0,46.1,92648.0,35.5275,35.6741,35.4889,35.5661,92648.0
2018-12-21 10:20:00,46.12,46.17,46.04,46.07,75121.0,35.5815,35.6201,35.5198,35.5429,75121.0
2018-12-21 10:25:00,46.07,46.08,46.0,46.03,100496.0,35.5429,35.5506,35.4889,35.5121,100496.0
2018-12-21 10:30:00,46.04,46.09,46.01,46.09,72680.0,35.5198,35.5583,35.4966,35.5583,72680.0
2018-12-21 10:35:00,46.1,46.13,46.04,46.11,66307.0,35.5661,35.5892,35.5198,35.5738,66307.0
2018-12-21 10:40:00,46.11,46.19,46.05,46.14,53752.0,35.5738,35.6355,35.5275,35.5969,53752.0
2018-12-21 10:45:00,46.14,46.23,46.11,46.21,86824.0,35.5969,35.6664,35.5738,35.6509,86824.0
2018-12-21 10:50:00,46.2,46.21,46.05,46.11,89884.0,35.6432,35.6509,35.5275,35.5738,89884.0
2018-12-21 10:55:00,46.11,46.15,46.05,46.14,41776.0,35.5738,35.6046,35.5275,35.5969,41776.0
2018-12-21 11:00:00,46.14,46.14,46.03,46.05,50228.0,35.5969,35.5969,35.5121,35.5275,50228.0
2018-12-21 11:05:00,46.05,46.09,45.91,45.92,128166.0,35.5275,35.5583,35.4195,35.4272,128166.0
2018-12-21 11:10:00,45.92,46.1,45.92,46.07,39966.0,35.4272,35.5661,35.4272,35.5429,39966.0
2018-12-21 11:15:00,46.08,46.09,46.03,46.06,33791.0,35.5506,35.5583,35.5121,35.5352,33791.0
2018-12-21 11:20:00,46.07,46.08,46.02,46.08,48911.0,35.5429,35.5506,35.5043,35.5506,48911.0
2018-12-21 11:25:00,46.07,46.12,46.04,46.12,76455.0,35.5429,35.5815,35.5198,35.5815,76455.0
2018-12-21 11:30:00,46.12,46.13,46.05,46.1,51067.0,35.5815,35.5892,35.5275,35.5661,51067.0
2018-12-21 11:35:00,46.09,46.09,45.99,46.01,43503.0,35.5583,35.5583,35.4812,35.4966,43503.0
2018-12-21 11:40:00,46.01,46.01,45.94,45.98,41111.0,35.4966,35.4966,35.4426,35.4735,41111.0
2018-12-21 11:45:00,45.98,46.01,45.95,46.01,33307.0,35.4735,35.4966,35.4503,35.4966,33307.0
2018-12-21 11:50:00,46.01,46.11,46.01,46.05,42728.0,35.4966,35.5738,35.4966,35.5275,42728.0
2018-12-21 11:55:00,46.05,46.08,45.97,46.0,42294.0,35.5275,35.5506,35.4658,35.4889,42294.0
2018-12-21 12:00:00,46.0,46.16,45.96,46.13,63036.0,35.4889,35.6124,35.4581,35.5892,63036.0
2018-12-21 12:05:00,46.12,46.12,46.02,46.12,61688.0,35.5815,35.5815,35.5043,35.5815,61688.0
2018-12-21 12:10:00,46.11,46.11,45.98,46.02,60138.0,35.5738,35.5738,35.4735,35.5043,60138.0
2018-12-21 12:15:00,46.02,46.05,45.91,45.93,43148.0,35.5043,35.5275,35.4195,35.4349,43148.0
2018-12-21 12:20:00,45.93,46.01,45.9,46.01,36676.0,35.4349,35.4966,35.4118,35.4966,36676.0
2018-12-21 12:25:00,46.01,46.07,45.97,45.98,54029.0,35.4966,35.5429,35.4658,35.4735,54029.0
2018-12-21 12:30:00,45.98,46.04,45.86,46.0,123429.0,35.4735,35.5198,35.3809,35.4889,123429.0
2018-12-21 12:35:00,46.0,46.01,45.92,45.95,42931.0,35.4889,35.4966,35.4272,35.4503,42931.0
2018-12-21 12:40:00,45.95,45.95,45.88,45.89,52439.0,35.4503,35.4503,35.3963,35.404,52439.0
2018-12-21 12:45:00,45.9,45.99,45.89,45.9,50333.0,35.4118,35.4812,35.404,35.4118,50333.0
2018-12-21 12:50:00,45.9,45.93,45.8,45.82,77908.0,35.4118,35.4349,35.3346,35.35,77908.0
2018-12-21 12:55:00,45.82,45.85,45.78,45.84,52556.0,35.35,35.3732,35.3192,35.3655,52556.0
2018-12-21 13:00:00,45.84,45.91,45.8,45.88,50423.0,35.3655,35.4195,35.3346,35.3963,50423.0
2018-12-21 13:05:00,45.89,45.89,45.78,45.82,42894.0,35.404,35.404,35.3192,35.35,42894.0
2018-12-21 13:10:00,45.82,45.85,45.75,45.78,46630.0,35.35,35.3732,35.296,35.3192,46630.0
2018-12-21 13:15:00,45.78,45.78,45.67,45.68,32252.0,35.3192,35.3192,35.2343,35.242,32252.0
2018-12-21 13:20:00,45.69,45.78,45.66,45.72,46298.0,35.2497,35.3192,35.2266,35.2729,46298.0
2018-12-21 13:25:00,45.71,45.77,45.67,45.7,34858.0,35.2652,35.3115,35.2343,35.2575,34858.0
2018-12-21 13:30:00,45.7,45.73,45.64,45.73,41215.0,35.2575,35.2806,35.2112,35.2806,41215.0
2018-12-21 13:35:00,45.73,45.79,45.71,45.72,37747.0,35.2806,35.3269,35.2652,35.2729,37747.0
2018-12-21 13:40:00,45.74,45.77,45.7,45.77,30107.0,35.2883,35.3115,35.2575,35.3115,30107.0
2018-12-21 13:45:00,45.77,45.77,45.68,45.69,32580.0,35.3115,35.3115,35.242,35.2497,32580.0
2018-12-21 13:50:00,45.68,45.71,45.56,45.59,41844.0,35.242,35.2652,35.1495,35.1726,41844.0
2018-12-21 13:55:00,45.6,45.67,45.6,45.65,40419.0,35.1803,35.2343,35.1803,35.2189,40419.0
2018-12-21 14:00:00,45.65,45.66,45.58,45.6,46700.0,35.2189,35.2266,35.1649,35.1803,46700.0
2018-12-21 14:05:00,45.6,45.61,45.56,45.59,32368.0,35.1803,35.188,35.1495,35.1726,32368.0
2018-12-21 14:10:00,45.59,45.61,45.51,45.54,52587.0,35.1726,35.188,35.1109,35.134,52587.0
2018-12-21 14:15:00,45.53,45.62,45.51,45.62,37122.0,35.1263,35.1957,35.1109,35.1957,37122.0
2018-12-21 14:20:00,45.62,45.64,45.57,45.57,32795.0,35.1957,35.2112,35.1572,35.1572,32795.0
2018-12-21 14:25:00,45.57,45.61,45.52,45.57,45534.0,35.1572,35.188,35.1186,35.1572,45534.0
2018-12-21 14:30:00,45.57,45.57,45.51,45.53,24627.0,35.1572,35.1572,35.1109,35.1263,24627.0
2018-12-21 14:35:00,45.53,45.54,45.46,45.48,25813.0,35.1263,35.134,35.0723,35.0877,25813.0
2018-12-21 14:40:00,45.47,45.49,45.34,45.37,33079.0,35.08,35.0954,34.9797,35.0029,33079.0
2018-12-21 14:45:00,45.37,45.41,45.35,45.39,32691.0,35.0029,35.0337,34.9874,35.0183,32691.0
2018-12-21 14:50:00,45.39,45.48,45.34,45.35,58839.0,35.0183,35.0877,34.9797,34.9874,58839.0
2018-12-21 14:55:00,45.36,45.37,45.23,45.3,61236.0,34.9952,35.0029,34.8949,34.9489,61236.0
2018-12-21 15:00:00,45.3,45.41,45.3,45.37,63852.0,34.9489,35.0337,34.9489,35.0029,63852.0
2018-12-21 15:05:00,45.37,45.39,45.21,45.24,59277.0,35.0029,35.0183,34.8794,34.9026,59277.0
2018-12-21 15:10:00,45.24,45.26,45.16,45.17,70191.0,34.9026,34.918,34.8409,34.8486,70191.0
2018-12-21 15:15:00,45.17,45.23,45.12,45.14,85353.0,34.8486,34.8949,34.81,34.8254,85353.0
2018-12-21 15:20:00,45.14,45.17,45.04,45.05,81208.0,34.8254,34.8486,34.7483,34.756,81208.0
2018-12-21 15:25:00,45.05,45.07,44.97,45.01,82297.0,34.756,34.7714,34.6943,34.7251,82297.0
2018-12-21 15:30:00,45.01,45.16,45.0,45.08,125740.0,34.7251,34.8409,34.7174,34.7791,125740.0
2018-12-21 15:35:00,45.08,45.08,44.94,44.94,81269.0,34.7791,34.7791,34.6711,34.6711,81269.0
2018-12-21 15:40:00,44.94,45.12,44.94,45.09,98466.0,34.6711,34.81,34.6711,34.7868,98466.0
2018-12-21 15:45:00,45.09,45.15,45.06,45.14,142747.0,34.7868,34.8331,34.7637,34.8254,142747.0
2018-12-21 15:50:00,45.13,45.19,45.07,45.16,154690.0,34.8177,34.864,34.7714,34.8409,154690.0
2018-12-21 15:55:00,45.16,45.19,45.08,45.09,348235.0,34.8409,34.864,34.7791,34.7868,348235.0
2018-12-24 09:30:00,44.94,45.26,44.9,44.93,133172.0,34.6711,34.918,34.6403,34.6634,133172.0
2018-12-24 09:35:00,44.93,45.09,44.85,45.09,84050.0,34.6634,34.7868,34.6017,34.7868,84050.0
2018-12-24 09:40:00,45.08,45.13,44.96,45.02,52561.0,34.7791,34.8177,34.6866,34.7328,52561.0
2018-12-24 09:45:00,45.01,45.09,44.96,45.0,65507.0,34.7251,34.7868,34.6866,34.7174,65507.0
2018-12-24 09:50:00,45.01,45.01,44.77,44.77,44380.0,34.7251,34.7251,34.54,34.54,44380.0
2018-12-24 09:55:00,44.78,44.82,44.63,44.63,42000.0,34.5477,34.5785,34.432,34.432,42000.0
2018-12-24 10:00:00,44.62,44.63,44.26,44.3,99087.0,34.4242,34.432,34.1465,34.1774,99087.0
2018-12-24 10:05:00,44.29,44.33,43.96,43.98,229766.0,34.1697,34.2005,33.9151,33.9305,229766.0
2018-12-24 10:10:00,43.98,44.21,43.96,44.1,132465.0,33.9305,34.1079,33.9151,34.0231,132465.0
2018-12-24 10:15:00,44.09,44.1,43.89,43.98,91943.0,34.0154,34.0231,33.8611,33.9305,91943.0
2018-12-24 10:20:00,43.99,43.99,43.86,43.98,70174.0,33.9382,33.9382,33.8379,33.9305,70174.0
2018-12-24 10:25:00,43.98,44.09,43.92,43.92,97951.0,33.9305,34.0154,33.8842,33.8842,97951.0
2018-12-24 10:30:00,43.93,44.0,43.85,43.88,83024.0,33.8919,33.9459,33.8302,33.8533,83024.0
2018-12-24 10:35:00,43.87,43.88,43.75,43.84,104305.0,33.8456,33.8533,33.753,33.8225,104305.0
2018-12-24 10:40:00,43.84,44.01,43.79,43.79,57017.0,33.8225,33.9536,33.7839,33.7839,57017.0
2018-12-24 10:45:00,43.79,43.8,43.64,43.68,102009.0,33.7839,33.7916,33.6682,33.699,102009.0
2018-12-24 10:50:00,43.68,43.71,43.59,43.65,63631.0,33.699,33.7222,33.6296,33.6759,63631.0
2018-12-24 10:55:00,43.65,43.66,43.53,43.53,59785.0,33.6759,33.6836,33.5833,33.5833,59785.0
2018-12-24 11:00:00,43.52,43.6,43.29,43.34,145170.0,33.5756,33.6373,33.3982,33.4367,145170.0
2018-12-24 11:05:00,43.35,43.45,43.3,43.36,65674.0,33.4444,33.5216,33.4059,33.4522,65674.0
2018-12-24 11:10:00,43.35,43.38,43.29,43.36,47661.0,33.4444,33.4676,33.3982,33.4522,47661.0
2018-12-24 11:15:00,43.36,43.36,43.22,43.28,72621.0,33.4522,33.4522,33.3441,33.3904,72621.0
2018-12-24 11:20:00,43.28,43.35,43.22,43.23,61243.0,33.3904,33.4444,33.3441,33.3519,61243.0
2018-12-24 11:25:00,43.22,43.28,43.15,43.2,109250.0,33.3441,33.3904,33.2901,33.3287,109250.0
2018-12-24 11:30:00,43.19,43.23,43.11,43.12,64597.0,33.321,33.3519,33.2593,33.267,64597.0
2018-12-24 11:35:00,43.11,43.11,43.0,43.06,67515.0,33.2593,33.2593,33.1744,33.2207,67515.0
2018-12-24 11:40:00,43.06,43.15,43.04,43.15,72659.0,33.2207,33.2901,33.2053,33.2901,72659.0
2018-12-24 11:45:00,43.15,43.19,43.03,43.03,80640.0,33.2901,33.321,33.1976,33.1976,80640.0
2018-12-24 11:50:00,43.03,43.13,42.98,43.12,96333.0,33.1976,33.2747,33.159,33.267,96333.0
2018-12-24 11:55:00,43.12,43.17,43.01,43.04,69284.0,33.267,33.3056,33.1821,33.2053,69284.0
2018-12-24 12:00:00,43.04,43.1,42.98,43.04,95702.0,33.2053,33.2516,33.159,33.2053,95702.0
2018-12-24 12:05:00,43.04,43.08,42.95,42.97,58259.0,33.2053,33.2361,33.1358,33.1513,58259.0
2018-12-24 12:10:00,42.97,43.09,42.96,43.02,62654.0,33.1513,33.2439,33.1436,33.1898,62654.0
2018-12-24 12:15:00,43.01,43.07,43.0,43.04,59295.0,33.1821,33.2284,33.1744,33.2053,59295.0
2018-12-24 12:20:00,43.03,43.06,42.97,43.01,97439.0,33.1976,33.2207,33.1513,33.1821,97439.0
2018-12-24 12:25:00,43.01,43.12,42.93,43.02,125378.0,33.1821,33.267,33.1204,33.1898,125378.0
2018-12-24 12:30:00,43.02,43.1,43.01,43.1,78991.0,33.1898,33.2516,33.1821,33.2516,78991.0
2018-12-24 12:35:00,43.1,43.13,43.06,43.1,106597.0,33.2516,33.2747,33.2207,33.2516,106597.0
2018-12-24 12:40:00,43.1,43.15,43.09,43.12,118652.0,33.2516,33.2901,33.2439,33.267,118652.0
2018-12-24 12:45:00,43.13,43.13,42.99,43.1,135580.0,33.2747,33.2747,33.1667,33.2516,135580.0
2018-12-24 12:50:00,43.1,43.11,43.02,43.04,178041.0,33.2516,33.2593,33.1898,33.2053,178041.0
2018-12-24 12:55:00,43.03,43.18,43.03,43.11,357921.0,33.1976,33.3133,33.1976,33.2593,357921.0
2018-12-26 09:30:00,43.1,43.44,43.05,43.35,149083.0,33.2516,33.5139,33.213,33.4444,149083.0
2018-12-26 09:35:00,43.35,43.48,43.22,43.43,70024.0,33.4444,33.5447,33.3441,33.5062,70024.0
2018-12-26 09:40:00,43.43,43.59,43.39,43.49,105926.0,33.5062,33.6296,33.4753,33.5525,105926.0
2018-12-26 09:45:00,43.51,43.54,43.42,43.49,37926.0,33.5679,33.591,33.4984,33.5525,37926.0
2018-12-26 09:50:00,43.49,43.5,43.29,43.4,46172.0,33.5525,33.5602,33.3982,33.483,46172.0
2018-12-26 09:55:00,43.42,43.44,43.07,43.09,80542.0,33.4984,33.5139,33.2284,33.2439,80542.0
2018-12-26 10:00:00,43.08,43.15,42.85,42.89,143128.0,33.2361,33.2901,33.0587,33.0896,143128.0
2018-12-26 10:05:00,42.9,43.01,42.82,42.99,73529.0,33.0973,33.1821,33.0355,33.1667,73529.0
2018-12-26 10:10:00,43.0,43.03,42.83,42.89,95504.0,33.1744,33.1976,33.0433,33.0896,95504.0
2018-12-26 10:15:00,42.91,42.97,42.83,42.84,76859.0,33.105,33.1513,33.0433,33.051,76859.0
2018-12-26 10:20:00,42.83,42.95,42.82,42.83,57795.0,33.0433,33.1358,33.0355,33.0433,57795.0
2018-12-26 10:25:00,42.83,42.87,42.71,42.75,59081.0,33.0433,33.0741,32.9507,32.9815,59081.0
2018-12-26 10:30:00,42.75,42.98,42.74,42.91,47039.0,32.9815,33.159,32.9738,33.105,47039.0
2018-12-26 10:35:00,42.91,42.91,42.79,42.84,54915.0,33.105,33.105,33.0124,33.051,54915.0
2018-12-26 10:40:00,42.84,42.87,42.75,42.75,41802.0,33.051,33.0741,32.9815,32.9815,41802.0
2018-12-26 10:45:00,42.75,42.84,42.75,42.83,24746.0,32.9815,33.051,32.9815,33.0433,24746.0
2018-12-26 10:50:00,42.82,42.83,42.54,42.58,62236.0,33.0355,33.0433,32.8195,32.8504,62236.0
2018-12-26 10:55:00,42.58,42.62,42.5,42.57,53990.0,32.8504,32.8812,32.7887,32.8427,53990.0
2018-12-26 11:00:00,42.57,42.75,42.56,42.72,60208.0,32.8427,32.9815,32.835,32.9584,60208.0
2018-12-26 11:05:00,42.72,42.75,42.57,42.59,42967.0,32.9584,32.9815,32.8427,32.8581,42967.0
2018-12-26 11:10:00,42.58,42.62,42.57,42.59,51074.0,32.8504,32.8812,32.8427,32.8581,51074.0
2018-12-26 11:15:00,42.59,42.76,42.59,42.6,69834.0,32.8581,32.9893,32.8581,32.8658,69834.0
2018-12-26 11:20:00,42.61,42.64,42.57,42.61,62289.0,32.8735,32.8967,32.8427,32.8735,62289.0
2018-12-26 11:25:00,42.59,42.62,42.55,42.59,51886.0,32.8581,32.8812,32.8272,32.8581,51886.0
2018-12-26 11:30:00,42.58,42.62,42.54,42.55,40020.0,32.8504,32.8812,32.8195,32.8272,40020.0
2018-12-26 11:35:00,42.56,42.67,42.55,42.65,51984.0,32.835,32.9198,32.8272,32.9044,51984.0
2018-12-26 11:40:00,42.65,42.79,42.64,42.78,55936.0,32.9044,33.0124,32.8967,33.0047,55936.0
2018-12-26 11:45:00,42.78,42.82,42.73,42.81,37837.0,33.0047,33.0355,32.9661,33.0278,37837.0
2018-12-26 11:50:00,42.81,42.85,42.76,42.78,31082.0,33.0278,33.0587,32.9893,33.0047,31082.0
2018-12-26 11:55:00,42.78,42.9,42.77,42.85,32475.0,33.0047,33.0973,32.997,33.0587,32475.0
2018-12-26 12:00:00,42.85,42.97,42.85,42.94,48180.0,33.0587,33.1513,33.0587,33.1281,48180.0
2018-12-26 12:05:00,42.95,43.05,42.95,43.01,45278.0,33.1358,33.213,33.1358,33.1821,45278.0
2018-12-26 12:10:00,43.0,43.13,43.0,43.08,45431.0,33.1744,33.2747,33.1744,33.2361,45431.0
2018-12-26 12:15:00,43.07,43.1,42.97,43.02,60659.0,33.2284,33.2516,33.1513,33.1898,60659.0
2018-12-26 12:20:00,43.02,43.05,42.94,43.02,32857.0,33.1898,33.213,33.1281,33.1898,32857.0
2018-12-26 12:25:00,43.02,43.05,42.94,42.97,39968.0,33.1898,33.213,33.1281,33.1513,39968.0
2018-12-26 12:30:00,42.97,42.98,42.91,42.95,38985.0,33.1513,33.159,33.105,33.1358,38985.0
2018-12-26 12:35:00,42.95,43.05,42.95,43.02,41734.0,33.1358,33.213,33.1358,33.1898,41734.0
2018-12-26 12:40:00,43.02,43.09,42.99,43.09,42307.0,33.1898,33.2439,33.1667,33.2439,42307.0
2018-12-26 12:45:00,43.09,43.16,43.0,43.02,69389.0,33.2439,33.2979,33.1744,33.1898,69389.0
2018-12-26 12:50:00,43.02,43.05,42.96,43.03,36300.0,33.1898,33.213,33.1436,33.1976,36300.0
2018-12-26 12:55:00,43.04,43.12,43.03,43.04,33113.0,33.2053,33.267,33.1976,33.2053,33113.0
2018-12-26 13:00:00,43.03,43.04,42.89,42.89,44730.0,33.1976,33.2053,33.0896,33.0896,44730.0
2018-12-26 13:05:00,42.89,42.91,42.84,42.9,34695.0,33.0896,33.105,33.051,33.0973,34695.0
2018-12-26 13:10:00,42.91,42.93,42.78,42.84,41495.0,33.105,33.1204,33.0047,33.051,41495.0
2018-12-26 13:15:00,42.84,42.84,42.73,42.74,40026.0,33.051,33.051,32.9661,32.9738,40026.0
2018-12-26 13:20:00,42.74,42.87,42.73,42.8,51171.0,32.9738,33.0741,32.9661,33.0201,51171.0
2018-12-26 13:25:00,42.79,42.82,42.74,42.77,40522.0,33.0124,33.0355,32.9738,32.997,40522.0
2018-12-26 13:30:00,42.77,42.87,42.75,42.84,40425.0,32.997,33.0741,32.9815,33.051,40425.0
2018-12-26 13:35:00,42.84,42.9,42.8,42.89,43752.0,33.051,33.0973,33.0201,33.0896,43752.0
2018-12-26 13:40:00,42.89,42.9,42.81,42.85,22110.0,33.0896,33.0973,33.0278,33.0587,22110.0
2018-12-26 13:45:00,42.85,42.9,42.85,42.88,17548.0,33.0587,33.0973,33.0587,33.0818,17548.0
2018-12-26 13:50:00,42.88,42.99,42.87,42.99,30554.0,33.0818,33.1667,33.0741,33.1667,30554.0
2018-12-26 13:55:00,43.0,43.03,42.96,43.01,33201.0,33.1744,33.1976,33.1436,33.1821,33201.0
2018-12-26 14:00:00,43.01,43.01,42.94,43.0,31954.0,33.1821,33.1821,33.1281,33.1744,31954.0
2018-12-26 14:05:00,43.0,43.0,42.9,42.95,41602.0,33.1744,33.1744,33.0973,33.1358,41602.0
2018-12-26 14:10:00,42.95,42.99,42.92,42.93,33028.0,33.1358,33.1667,33.1127,33.1204,33028.0
2018-12-26 14:15:00,42.94,42.97,42.79,42.82,67984.0,33.1281,33.1513,33.0124,33.0355,67984.0
2018-12-26 14:20:00,42.84,42.87,42.77,42.86,42577.0,33.051,33.0741,32.997,33.0664,42577.0
2018-12-26 14:25:00,42.87,42.89,42.81,42.86,42128.0,33.0741,33.0896,33.0278,33.0664,42128.0
2018-12-26 14:30:00,42.86,43.0,42.85,42.97,40316.0,33.0664,33.1744,33.0587,33.1513,40316.0
2018-12-26 14:35:00,42.97,43.02,42.95,43.01,28334.0,33.1513,33.1898,33.1358,33.1821,28334.0
2018-12-26 14:40:00,43.01,43.03,42.92,43.03,71624.0,33.1821,33.1976,33.1127,33.1976,71624.0
2018-12-26 14:45:00,43.03,43.04,42.94,42.94,52506.0,33.1976,33.2053,33.1281,33.1281,52506.0
2018-12-26 14:50:00,42.95,43.06,42.94,43.04,39355.0,33.1358,33.2207,33.1281,33.2053,39355.0
2018-12-26 14:55:00,43.04,43.08,42.94,43.08,39238.0,33.2053,33.2361,33.1281,33.2361,39238.0
2018-12-26 15:00:00,43.08,43.1,43.04,43.1,48407.0,33.2361,33.2516,33.2053,33.2516,48407.0
2018-12-26 15:05:00,43.09,43.16,43.08,43.11,38201.0,33.2439,33.2979,33.2361,33.2593,38201.0
2018-12-26 15:10:00,43.11,43.12,43.05,43.06,36748.0,33.2593,33.267,33.213,33.2207,36748.0
2018-12-26 15:15:00,43.06,43.16,43.06,43.11,43258.0,33.2207,33.2979,33.2207,33.2593,43258.0
2018-12-26 15:20:00,43.12,43.22,43.12,43.21,52327.0,33.267,33.3441,33.267,33.3364,52327.0
2018-12-26 15:25:00,43.21,43.23,43.18,43.22,34717.0,33.3364,33.3519,33.3133,33.3441,34717.0
2018-12-26 15:30:00,43.22,43.3,43.19,43.27,84073.0,33.3441,33.4059,33.321,33.3827,84073.0
2018-12-26 15:35:00,43.27,43.4,43.25,43.4,91067.0,33.3827,33.483,33.3673,33.483,91067.0
2018-12-26 15:40:00,43.39,43.51,43.36,43.49,89704.0,33.4753,33.5679,33.4522,33.5525,89704.0
2018-12-26 15:45:00,43.5,43.57,43.4,43.4,135923.0,33.5602,33.6142,33.483,33.483,135923.0
2018-12-26 15:50:00,43.4,43.6,43.4,43.59,165263.0,33.483,33.6373,33.483,33.6296,165263.0
2018-12-26 15:55:00,43.59,43.66,43.57,43.63,256033.0,33.6296,33.6836,33.6142,33.6605,256033.0
2018-12-27 09:30:00,43.6,43.88,43.5,43.78,148430.0,33.6373,33.8533,33.5602,33.7762,148430.0
2018-12-27 09:35:00,43.77,43.82,43.29,43.35,106606.0,33.7685,33.807,33.3982,33.4444,106606.0
2018-12-27 09:40:00,43.35,43.36,43.12,43.14,61520.0,33.4444,33.4522,33.267,33.2824,61520.0
2018-12-27 09:45:00,43.14,43.22,43.08,43.11,48422.0,33.2824,33.3441,33.2361,33.2593,48422.0
2018-12-27 09:50:00,43.11,43.12,42.94,43.03,47015.0,33.2593,33.267,33.1281,33.1976,47015.0
2018-12-27 09:55:00,43.05,43.22,42.98,43.14,49018.0,33.213,33.3441,33.159,33.2824,49018.0
2018-12-27 10:00:00,43.13,43.33,43.11,43.31,85510.0,33.2747,33.429,33.2593,33.4136,85510.0
2018-12-27 10:05:00,43.3,43.35,43.07,43.08,85127.0,33.4059,33.4444,33.2284,33.2361,85127.0
2018-12-27 10:10:00,43.07,43.09,42.99,43.07,52482.0,33.2284,33.2439,33.1667,33.2284,52482.0
2018-12-27 10:15:00,43.08,43.22,43.07,43.09,75856.0,33.2361,33.3441,33.2284,33.2439,75856.0
2018-12-27 10:20:00,43.09,43.17,43.02,43.15,56983.0,33.2439,33.3056,33.1898,33.2901,56983.0
2018-12-27 10:25:00,43.15,43.25,43.14,43.22,47333.0,33.2901,33.3673,33.2824,33.3441,47333.0
2018-12-27 10:30:00,43.22,43.38,43.1,43.36,75015.0,33.3441,33.4676,33.2516,33.4522,75015.0
2018-12-27 10:35:00,43.36,43.41,43.28,43.37,60281.0,33.4522,33.4907,33.3904,33.4599,60281.0
2018-12-27 10:40:00,43.38,43.56,43.38,43.51,160564.0,33.4676,33.6065,33.4676,33.5679,160564.0
2018-12-27 10:45:00,43.51,43.53,43.38,43.39,48709.0,33.5679,33.5833,33.4676,33.4753,48709.0
2018-12-27 10:50:00,43.39,43.39,43.2,43.21,57965.0,33.4753,33.4753,33.3287,33.3364,57965.0
2018-12-27 10:55:00,43.21,43.32,43.19,43.3,47350.0,33.3364,33.4213,33.321,33.4059,47350.0
2018-12-27 11:00:00,43.29,43.3,43.23,43.29,37726.0,33.3982,33.4059,33.3519,33.3982,37726.0
2018-12-27 11:05:00,43.29,43.3,43.21,43.26,27116.0,33.3982,33.4059,33.3364,33.375,27116.0
2018-12-27 11:10:00,43.26,43.27,43.06,43.1,54131.0,33.375,33.3827,33.2207,33.2516,54131.0
2018-12-27 11:15:00,43.09,43.19,43.09,43.16,36739.0,33.2439,33.321,33.2439,33.2979,36739.0
2018-12-27 11:20:00,43.15,43.21,43.13,43.21,22001.0,33.2901,33.3364,33.2747,33.3364,22001.0
2018-12-27 11:25:00,43.2,43.31,43.2,43.26,47559.0,33.3287,33.4136,33.3287,33.375,47559.0
2018-12-27 11:30:00,43.26,43.34,43.25,43.27,53899.0,33.375,33.4367,33.3673,33.3827,53899.0
2018-12-27 11:35:00,43.27,43.28,43.19,43.19,52686.0,33.3827,33.3904,33.321,33.321,52686.0
2018-12-27 11:40:00,43.19,43.19,43.07,43.08,56528.0,33.321,33.321,33.2284,33.2361,56528.0
2018-12-27 11:45:00,43.08,43.15,43.05,43.14,43845.0,33.2361,33.2901,33.213,33.2824,43845.0
2018-12-27 11:50:00,43.14,43.31,43.14,43.3,25109.0,33.2824,33.4136,33.2824,33.4059,25109.0
2018-12-27 11:55:00,43.31,43.41,43.3,43.34,44094.0,33.4136,33.4907,33.4059,33.4367,44094.0
2018-12-27 12:00:00,43.33,43.38,43.29,43.29,33442.0,33.429,33.4676,33.3982,33.3982,33442.0
2018-12-27 12:05:00,43.29,43.31,43.25,43.31,34922.0,33.3982,33.4136,33.3673,33.4136,34922.0
2018-12-27 12:10:00,43.31,43.36,43.29,43.36,16989.0,33.4136,33.4522,33.3982,33.4522,16989.0
2018-12-27 12:15:00,43.35,43.42,43.35,43.39,30936.0,33.4444,33.4984,33.4444,33.4753,30936.0
2018-12-27 12:20:00,43.38,43.44,43.36,43.44,25505.0,33.4676,33.5139,33.4522,33.5139,25505.0
2018-12-27 12:25:00,43.44,43.47,43.2,43.24,60298.0,33.5139,33.537,33.3287,33.3596,60298.0
2018-12-27 12:30:00,43.24,43.32,43.22,43.32,36628.0,33.3596,33.4213,33.3441,33.4213,36628.0
2018-12-27 12:35:00,43.31,43.34,43.25,43.3,24609.0,33.4136,33.4367,33.3673,33.4059,24609.0
2018-12-27 12:40:00,43.28,43.31,43.24,43.31,19539.0,33.3904,33.4136,33.3596,33.4136,19539.0
2018-12-27 12:45:00,43.31,43.37,43.29,43.33,36486.0,33.4136,33.4599,33.3982,33.429,36486.0
2018-12-27 12:50:00,43.33,43.33,43.24,43.3,32696.0,33.429,33.429,33.3596,33.4059,32696.0
2018-12-27 12:55:00,43.29,43.29,43.19,43.22,36071.0,33.3982,33.3982,33.321,33.3441,36071.0
2018-12-27 13:00:00,43.21,43.27,43.2,43.25,31663.0,33.3364,33.3827,33.3287,33.3673,31663.0
2018-12-27 13:05:00,43.25,43.37,43.25,43.36,23380.0,33.3673,33.4599,33.3673,33.4522,23380.0
2018-12-27 13:10:00,43.35,43.37,43.28,43.33,23881.0,33.4444,33.4599,33.3904,33.429,23881.0
2018-12-27 13:15:00,43.33,43.37,43.31,43.33,30067.0,33.429,33.4599,33.4136,33.429,30067.0
2018-12-27 13:20:00,43.32,43.36,43.3,43.35,44047.0,33.4213,33.4522,33.4059,33.4444,44047.0
2018-12-27 13:25:00,43.35,43.4,43.34,43.38,22030.0,33.4444,33.483,33.4367,33.4676,22030.0
2018-12-27 13:30:00,43.38,43.41,43.36,43.37,16887.0,33.4676,33.4907,33.4522,33.4599,16887.0
2018-12-27 13:35:00,43.35,43.36,43.24,43.25,52868.0,33.4444,33.4522,33.3596,33.3673,52868.0
2018-12-27 13:40:00,43.25,43.3,43.24,43.3,38650.0,33.3673,33.4059,33.3596,33.4059,38650.0
2018-12-27 13:45:00,43.29,43.3,43.17,43.2,45493.0,33.3982,33.4059,33.3056,33.3287,45493.0
2018-12-27 13:50:00,43.21,43.22,43.14,43.14,38495.0,33.3364,33.3441,33.2824,33.2824,38495.0
2018-12-27 13:55:00,43.14,43.19,43.13,43.18,29123.0,33.2824,33.321,33.2747,33.3133,29123.0
2018-12-27 14:00:00,43.16,43.18,43.08,43.18,39377.0,33.2979,33.3133,33.2361,33.3133,39377.0
2018-12-27 14:05:00,43.17,43.17,43.03,43.03,75204.0,33.3056,33.3056,33.1976,33.1976,75204.0
2018-12-27 14:10:00,43.04,43.07,43.02,43.04,26865.0,33.2053,33.2284,33.1898,33.2053,26865.0
2018-12-27 14:15:00,43.03,43.04,42.95,42.99,64095.0,33.1976,33.2053,33.1358,33.1667,64095.0
2018-12-27 14:20:00,42.99,43.05,42.97,43.01,27330.0,33.1667,33.213,33.1513,33.1821,27330.0
2018-12-27 14:25:00,43.01,43.04,42.93,42.97,51326.0,33.1821,33.2053,33.1204,33.1513,51326.0
2018-12-27 14:30:00,42.97,43.03,42.93,43.02,39008.0,33.1513,33.1976,33.1204,33.1898,39008.0
2018-12-27 14:35:00,43.02,43.09,43.02,43.08,27832.0,33.1898,33.2439,33.1898,33.2361,27832.0
2018-12-27 14:40:00,43.08,43.24,43.04,43.22,47782.0,33.2361,33.3596,33.2053,33.3441,47782.0
2018-12-27 14:45:00,43.22,43.24,43.11,43.18,64371.0,33.3441,33.3596,33.2593,33.3133,64371.0
2018-12-27 14:50:00,43.17,43.32,43.14,43.3,60189.0,33.3056,33.4213,33.2824,33.4059,60189.0
2018-12-27 14:55:00,43.29,43.3,43.23,43.29,38270.0,33.3982,33.4059,33.3519,33.3982,38270.0
2018-12-27 15:00:00,43.29,43.3,43.15,43.27,59594.0,33.3982,33.4059,33.2901,33.3827,59594.0
2018-12-27 15:05:00,43.28,43.3,43.2,43.28,45846.0,33.3904,33.4059,33.3287,33.3904,45846.0
2018-12-27 15:10:00,43.28,43.44,43.23,43.43,98757.0,33.3904,33.5139,33.3519,33.5062,98757.0
2018-12-27 15:15:00,43.44,43.44,43.3,43.34,33783.0,33.5139,33.5139,33.4059,33.4367,33783.0
2018-12-27 15:20:00,43.35,43.44,43.34,43.44,62254.0,33.4444,33.5139,33.4367,33.5139,62254.0
2018-12-27 15:25:00,43.44,43.57,43.4,43.55,90995.0,33.5139,33.6142,33.483,33.5987,90995.0
2018-12-27 15:30:00,43.55,43.56,43.43,43.53,97704.0,33.5987,33.6065,33.5062,33.5833,97704.0
2018-12-27 15:35:00,43.54,43.68,43.53,43.64,92256.0,33.591,33.699,33.5833,33.6682,92256.0
2018-12-27 15:40:00,43.64,43.81,43.63,43.76,128474.0,33.6682,33.7993,33.6605,33.7608,128474.0
2018-12-27 15:45:00,43.77,43.78,43.62,43.72,141008.0,33.7685,33.7762,33.6527,33.7299,141008.0
2018-12-27 15:50:00,43.72,43.74,43.56,43.62,181011.0,33.7299,33.7453,33.6065,33.6527,181011.0
2018-12-27 15:55:00,43.61,43.94,43.61,43.92,623511.0,33.645,33.8996,33.645,33.8842,623511.0
2018-12-28 09:30:00,44.04,44.38,43.96,44.28,134838.0,33.9768,34.2391,33.9151,34.1619,134838.0
2018-12-28 09:35:00,44.28,44.37,44.16,44.18,60964.0,34.1619,34.2314,34.0694,34.0848,60964.0
2018-12-28 09:40:00,44.17,44.2,44.04,44.14,31397.0,34.0771,34.1002,33.9768,34.0539,31397.0
2018-12-28 09:45:00,44.1,44.16,44.02,44.11,38507.0,34.0231,34.0694,33.9613,34.0308,38507.0
2018-12-28 09:50:00,44.13,44.22,44.11,44.21,42911.0,34.0462,34.1156,34.0308,34.1079,42911.0
2018-12-28 09:55:00,44.21,44.23,44.11,44.12,42736.0,34.1079,34.1234,34.0308,34.0385,42736.0
2018-12-28 10:00:00,44.12,44.19,44.05,44.08,43382.0,34.0385,34.0925,33.9845,34.0076,43382.0
2018-12-28 10:05:00,44.08,44.12,44.02,44.03,52398.0,34.0076,34.0385,33.9613,33.9691,52398.0
2018-12-28 10:10:00,44.02,44.03,43.91,44.0,57391.0,33.9613,33.9691,33.8765,33.9459,57391.0
2018-12-28 10:15:00,44.01,44.09,43.98,44.05,41722.0,33.9536,34.0154,33.9305,33.9845,41722.0
2018-12-28 10:20:00,44.05,44.29,44.04,44.26,83822.0,33.9845,34.1697,33.9768,34.1465,83822.0
2018-12-28 10:25:00,44.25,44.37,44.24,44.31,48413.0,34.1388,34.2314,34.1311,34.1851,48413.0
2018-12-28 10:30:00,44.31,44.31,44.18,44.2,44814.0,34.1851,34.1851,34.0848,34.1002,44814.0
2018-12-28 10:35:00,44.19,44.19,44.03,44.1,54768.0,34.0925,34.0925,33.9691,34.0231,54768.0
2018-12-28 10:40:00,44.1,44.23,44.1,44.21,53306.0,34.0231,34.1234,34.0231,34.1079,53306.0
2018-12-28 10:45:00,44.22,44.22,44.02,44.11,46823.0,34.1156,34.1156,33.9613,34.0308,46823.0
2018-12-28 10:50:00,44.11,44.28,44.1,44.19,63196.0,34.0308,34.1619,34.0231,34.0925,63196.0
2018-12-28 10:55:00,44.19,44.3,44.19,44.19,54709.0,34.0925,34.1774,34.0925,34.0925,54709.0
2018-12-28 11:00:00,44.19,44.21,44.13,44.2,33983.0,34.0925,34.1079,34.0462,34.1002,33983.0
2018-12-28 11:05:00,44.2,44.32,44.18,44.31,45352.0,34.1002,34.1928,34.0848,34.1851,45352.0
2018-12-28 11:10:00,44.31,44.34,44.12,44.14,52617.0,34.1851,34.2082,34.0385,34.0539,52617.0
2018-12-28 11:15:00,44.14,44.2,44.01,44.05,62844.0,34.0539,34.1002,33.9536,33.9845,62844.0
2018-12-28 11:20:00,44.04,44.05,43.9,43.93,64077.0,33.9768,33.9845,33.8688,33.8919,64077.0
2018-12-28 11:25:00,43.93,44.02,43.9,43.98,58273.0,33.8919,33.9613,33.8688,33.9305,58273.0
2018-12-28 11:30:00,43.99,44.0,43.91,43.98,38994.0,33.9382,33.9459,33.8765,33.9305,38994.0
2018-12-28 11:35:00,43.99,44.1,43.95,44.07,39828.0,33.9382,34.0231,33.9073,33.9999,39828.0
2018-12-28 11:40:00,44.07,44.07,43.96,43.96,27185.0,33.9999,33.9999,33.9151,33.9151,27185.0
2018-12-28 11:45:00,43.97,43.98,43.84,43.9,41792.0,33.9228,33.9305,33.8225,33.8688,41792.0
2018-12-28 11:50:00,43.9,44.05,43.89,44.02,65159.0,33.8688,33.9845,33.8611,33.9613,65159.0
2018-12-28 11:55:00,44.02,44.04,43.96,43.99,34735.0,33.9613,33.9768,33.9151,33.9382,34735.0
2018-12-28 12:00:00,43.99,44.08,43.99,44.08,16041.0,33.9382,34.0076,33.9382,34.0076,16041.0
2018-12-28 12:05:00,44.07,44.09,44.04,44.05,31966.0,33.9999,34.0154,33.9768,33.9845,31966.0
2018-12-28 12:10:00,44.05,44.06,43.92,43.92,23336.0,33.9845,33.9922,33.8842,33.8842,23336.0
2018-12-28 12:15:00,43.93,43.94,43.82,43.92,56895.0,33.8919,33.8996,33.807,33.8842,56895.0
2018-12-28 12:20:00,43.91,43.98,43.89,43.94,67385.0,33.8765,33.9305,33.8611,33.8996,67385.0
2018-12-28 12:25:00,43.93,43.93,43.87,43.91,25235.0,33.8919,33.8919,33.8456,33.8765,25235.0
2018-12-28 12:30:00,43.91,44.0,43.91,43.98,27519.0,33.8765,33.9459,33.8765,33.9305,27519.0
2018-12-28 12:35:00,43.98,43.99,43.91,43.93,49096.0,33.9305,33.9382,33.8765,33.8919,49096.0
2018-12-28 12:40:00,43.93,43.98,43.88,43.89,31308.0,33.8919,33.9305,33.8533,33.8611,31308.0
2018-12-28 12:45:00,43.88,43.91,43.84,43.84,27704.0,33.8533,33.8765,33.8225,33.8225,27704.0
2018-12-28 12:50:00,43.84,43.88,43.76,43.86,31588.0,33.8225,33.8533,33.7608,33.8379,31588.0
2018-12-28 12:55:00,43.85,43.89,43.82,43.84,24566.0,33.8302,33.8611,33.807,33.8225,24566.0
2018-12-28 13:00:00,43.84,43.88,43.83,43.83,16832.0,33.8225,33.8533,33.8148,33.8148,16832.0
2018-12-28 13:05:00,43.82,43.91,43.8,43.9,18066.0,33.807,33.8765,33.7916,33.8688,18066.0
2018-12-28 13:10:00,43.9,43.96,43.9,43.92,34993.0,33.8688,33.9151,33.8688,33.8842,34993.0
2018-12-28 13:15:00,43.92,43.94,43.85,43.85,16968.0,33.8842,33.8996,33.8302,33.8302,16968.0
2018-12-28 13:20:00,43.85,43.88,43.8,43.8,24667.0,33.8302,33.8533,33.7916,33.7916,24667.0
2018-12-28 13:25:00,43.8,43.85,43.8,43.83,20480.0,33.7916,33.8302,33.7916,33.8148,20480.0
2018-12-28 13:30:00,43.83,43.88,43.81,43.86,38389.0,33.8148,33.8533,33.7993,33.8379,38389.0
2018-12-28 13:35:00,43.86,43.93,43.84,43.93,28121.0,33.8379,33.8919,33.8225,33.8919,28121.0
2018-12-28 13:40:00,43.93,43.94,43.84,43.85,33030.0,33.8919,33.8996,33.8225,33.8302,33030.0
2018-12-28 13:45:00,43.85,43.95,43.85,43.93,22167.0,33.8302,33.9073,33.8302,33.8919,22167.0
2018-12-28 13:50:00,43.93,43.98,43.91,43.95,20359.0,33.8919,33.9305,33.8765,33.9073,20359.0
2018-12-28 13:55:00,43.95,43.97,43.92,43.92,18932.0,33.9073,33.9228,33.8842,33.8842,18932.0
2018-12-28 14:00:00,43.93,44.05,43.93,44.05,34592.0,33.8919,33.9845,33.8919,33.9845,34592.0
2018-12-28 14:05:00,44.06,44.11,44.06,44.08,32831.0,33.9922,34.0308,33.9922,34.0076,32831.0
2018-12-28 14:10:00,44.07,44.16,44.05,44.13,34883.0,33.9999,34.0694,33.9845,34.0462,34883.0
2018-12-28 14:15:00,44.14,44.22,44.13,44.13,42131.0,34.0539,34.1156,34.0462,34.0462,42131.0
2018-12-28 14:20:00,44.13,44.16,44.02,44.09,38777.0,34.0462,34.0694,33.9613,34.0154,38777.0
2018-12-28 14:25:00,44.08,44.11,44.04,44.04,29913.0,34.0076,34.0308,33.9768,33.9768,29913.0
2018-12-28 14:30:00,44.06,44.08,44.01,44.06,26125.0,33.9922,34.0076,33.9536,33.9922,26125.0
2018-12-28 14:35:00,44.06,44.19,44.05,44.19,33490.0,33.9922,34.0925,33.9845,34.0925,33490.0
2018-12-28 14:40:00,44.19,44.24,44.17,44.22,45637.0,34.0925,34.1311,34.0771,34.1156,45637.0
2018-12-28 14:45:00,44.21,44.29,44.15,44.28,31849.0,34.1079,34.1697,34.0616,34.1619,31849.0
2018-12-28 14:50:00,44.27,44.34,44.24,44.3,35390.0,34.1542,34.2082,34.1311,34.1774,35390.0
2018-12-28 14:55:00,44.3,44.36,44.25,44.31,47593.0,34.1774,34.2237,34.1388,34.1851,47593.0
2018-12-28 15:00:00,44.31,44.35,44.23,44.25,45536.0,34.1851,34.2159,34.1234,34.1388,45536.0
2018-12-28 15:05:00,44.24,44.25,44.14,44.16,48491.0,34.1311,34.1388,34.0539,34.0694,48491.0
2018-12-28 15:10:00,44.15,44.26,44.11,44.26,48194.0,34.0616,34.1465,34.0308,34.1465,48194.0
2018-12-28 15:15:00,44.25,44.29,44.14,44.14,37645.0,34.1388,34.1697,34.0539,34.0539,37645.0
2018-12-28 15:20:00,44.14,44.14,44.05,44.08,51131.0,34.0539,34.0539,33.9845,34.0076,51131.0
2018-12-28 15:25:00,44.07,44.09,43.88,43.91,67498.0,33.9999,34.0154,33.8533,33.8765,67498.0
2018-12-28 15:30:00,43.91,43.94,43.84,43.91,68940.0,33.8765,33.8996,33.8225,33.8765,68940.0
2018-12-28 15:35:00,43.91,43.93,43.83,43.83,79936.0,33.8765,33.8919,33.8148,33.8148,79936.0
2018-12-28 15:40:00,43.83,43.96,43.81,43.84,99646.0,33.8148,33.9151,33.7993,33.8225,99646.0
2018-12-28 15:45:00,43.85,43.91,43.8,43.88,94697.0,33.8302,33.8765,33.7916,33.8533,94697.0
2018-12-28 15:50:00,43.88,43.91,43.8,43.81,89949.0,33.8533,33.8765,33.7916,33.7993,89949.0
2018-12-28 15:55:00,43.82,44.01,43.81,43.95,226464.0,33.807,33.9536,33.7993,33.9073,226464.0
2018-12-31 09:30:00,43.96,44.15,43.66,43.66,122215.0,33.9151,34.0616,33.6836,33.6836,122215.0
2018-12-31 09:35:00,43.65,43.77,43.51,43.69,77777.0,33.6759,33.7685,33.5679,33.7068,77777.0
2018-12-31 09:40:00,43.68,43.79,43.62,43.65,43290.0,33.699,33.7839,33.6527,33.6759,43290.0
2018-12-31 09:45:00,43.66,43.7,43.61,43.69,28664.0,33.6836,33.7145,33.645,33.7068,28664.0
2018-12-31 09:50:00,43.7,43.82,43.68,43.76,34994.0,33.7145,33.807,33.699,33.7608,34994.0
2018-12-31 09:55:00,43.75,43.82,43.75,43.8,44530.0,33.753,33.807,33.753,33.7916,44530.0
2018-12-31 10:00:00,43.81,43.89,43.8,43.87,37907.0,33.7993,33.8611,33.7916,33.8456,37907.0
2018-12-31 10:05:00,43.85,43.94,43.83,43.92,30695.0,33.8302,33.8996,33.8148,33.8842,30695.0
2018-12-31 10:10:00,43.92,43.97,43.89,43.95,28371.0,33.8842,33.9228,33.8611,33.9073,28371.0
2018-12-31 10:15:00,43.94,43.98,43.91,43.96,23761.0,33.8996,33.9305,33.8765,33.9151,23761.0
2018-12-31 10:20:00,43.96,44.06,43.95,44.01,25130.0,33.9151,33.9922,33.9073,33.9536,25130.0
2018-12-31 10:25:00,44.01,44.03,43.99,44.02,36774.0,33.9536,33.9691,33.9382,33.9613,36774.0
2018-12-31 10:30:00,44.02,44.02,43.93,43.94,37158.0,33.9613,33.9613,33.8919,33.8996,37158.0
2018-12-31 10:35:00,43.94,44.08,43.93,44.03,45220.0,33.8996,34.0076,33.8919,33.9691,45220.0
2018-12-31 10:40:00,44.03,44.04,43.9,43.9,20275.0,33.9691,33.9768,33.8688,33.8688,20275.0
2018-12-31 10:45:00,43.89,43.91,43.82,43.83,42395.0,33.8611,33.8765,33.807,33.8148,42395.0
2018-12-31 10:50:00,43.83,43.83,43.69,43.73,42215.0,33.8148,33.8148,33.7068,33.7376,42215.0
2018-12-31 10:55:00,43.72,43.77,43.72,43.75,19779.0,33.7299,33.7685,33.7299,33.753,19779.0
2018-12-31 11:00:00,43.76,43.78,43.71,43.74,42526.0,33.7608,33.7762,33.7222,33.7453,42526.0
2018-12-31 11:05:00,43.73,43.74,43.69,43.7,35260.0,33.7376,33.7453,33.7068,33.7145,35260.0
2018-12-31 11:10:00,43.7,43.72,43.64,43.67,30543.0,33.7145,33.7299,33.6682,33.6913,30543.0
2018-12-31 11:15:00,43.68,43.68,43.64,43.65,23722.0,33.699,33.699,33.6682,33.6759,23722.0
2018-12-31 11:20:00,43.65,43.65,43.55,43.56,25173.0,33.6759,33.6759,33.5987,33.6065,25173.0
2018-12-31 11:25:00,43.55,43.6,43.47,43.59,61754.0,33.5987,33.6373,33.537,33.6296,61754.0
2018-12-31 11:30:00,43.59,43.6,43.43,43.53,36598.0,33.6296,33.6373,33.5062,33.5833,36598.0
2018-12-31 11:35:00,43.52,43.61,43.47,43.6,40909.0,33.5756,33.645,33.537,33.6373,40909.0
2018-12-31 11:40:00,43.59,43.61,43.53,43.57,29943.0,33.6296,33.645,33.5833,33.6142,29943.0
2018-12-31 11:45:00,43.56,43.62,43.52,43.59,46025.0,33.6065,33.6527,33.5756,33.6296,46025.0
2018-12-31 11:50:00,43.59,43.6,43.55,43.6,44536.0,33.6296,33.6373,33.5987,33.6373,44536.0
2018-12-31 11:55:00,43.6,43.66,43.58,43.66,44688.0,33.6373,33.6836,33.6219,33.6836,44688.0
2018-12-31 12:00:00,43.66,43.67,43.63,43.64,28694.0,33.6836,33.6913,33.6605,33.6682,28694.0
2018-12-31 12:05:00,43.64,43.64,43.59,43.62,23545.0,33.6682,33.6682,33.6296,33.6527,23545.0
2018-12-31 12:10:00,43.63,43.64,43.58,43.61,43293.0,33.6605,33.6682,33.6219,33.645,43293.0
2018-12-31 12:15:00,43.62,43.66,43.59,43.65,29809.0,33.6527,33.6836,33.6296,33.6759,29809.0
2018-12-31 12:20:00,43.65,43.73,43.65,43.73,27485.0,33.6759,33.7376,33.6759,33.7376,27485.0
2018-12-31 12:25:00,43.72,43.73,43.68,43.72,21826.0,33.7299,33.7376,33.699,33.7299,21826.0
2018-12-31 12:30:00,43.73,43.75,43.65,43.68,29344.0,33.7376,33.753,33.6759,33.699,29344.0
2018-12-31 12:35:00,43.68,43.7,43.65,43.66,32811.0,33.699,33.7145,33.6759,33.6836,32811.0
2018-12-31 12:40:00,43.66,43.67,43.64,43.66,12983.0,33.6836,33.6913,33.6682,33.6836,12983.0
2018-12-31 12:45:00,43.66,43.7,43.65,43.65,56718.0,33.6836,33.7145,33.6759,33.6759,56718.0
2018-12-31 12:50:00,43.66,43.68,43.63,43.68,37626.0,33.6836,33.699,33.6605,33.699,37626.0
2018-12-31 12:55:00,43.66,43.71,43.66,43.71,26262.0,33.6836,33.7222,33.6836,33.7222,26262.0
2018-12-31 13:00:00,43.71,43.8,43.71,43.77,25665.0,33.7222,33.7916,33.7222,33.7685,25665.0
2018-12-31 13:05:00,43.77,43.81,43.75,43.76,21331.0,33.7685,33.7993,33.753,33.7608,21331.0
2018-12-31 13:10:00,43.75,43.81,43.72,43.73,47745.0,33.753,33.7993,33.7299,33.7376,47745.0
2018-12-31 13:15:00,43.73,43.79,43.72,43.76,45242.0,33.7376,33.7839,33.7299,33.7608,45242.0
2018-12-31 13:20:00,43.75,43.8,43.75,43.8,23913.0,33.753,33.7916,33.753,33.7916,23913.0
2018-12-31 13:25:00,43.8,43.81,43.78,43.81,23881.0,33.7916,33.7993,33.7762,33.7993,23881.0
2018-12-31 13:30:00,43.8,43.8,43.74,43.74,34841.0,33.7916,33.7916,33.7453,33.7453,34841.0
2018-12-31 13:35:00,43.75,43.78,43.72,43.72,22926.0,33.753,33.7762,33.7299,33.7299,22926.0
2018-12-31 13:40:00,43.72,43.76,43.71,43.73,20167.0,33.7299,33.7608,33.7222,33.7376,20167.0
2018-12-31 13:45:00,43.73,43.76,43.71,43.75,25832.0,33.7376,33.7608,33.7222,33.753,25832.0
2018-12-31 13:50:00,43.76,43.82,43.75,43.81,22638.0,33.7608,33.807,33.753,33.7993,22638.0
2018-12-31 13:55:00,43.81,43.84,43.8,43.8,11386.0,33.7993,33.8225,33.7916,33.7916,11386.0
2018-12-31 14:00:00,43.8,43.81,43.72,43.76,27472.0,33.7916,33.7993,33.7299,33.7608,27472.0
2018-12-31 14:05:00,43.76,43.79,43.75,43.77,22198.0,33.7608,33.7839,33.753,33.7685,22198.0
2018-12-31 14:10:00,43.76,43.76,43.73,43.74,23222.0,33.7608,33.7608,33.7376,33.7453,23222.0
2018-12-31 14:15:00,43.74,43.8,43.71,43.77,22154.0,33.7453,33.7916,33.7222,33.7685,22154.0
2018-12-31 14:20:00,43.77,43.78,43.63,43.66,34300.0,33.7685,33.7762,33.6605,33.6836,34300.0
2018-12-31 14:25:00,43.65,43.67,43.61,43.62,32959.0,33.6759,33.6913,33.645,33.6527,32959.0
2018-12-31 14:30:00,43.62,43.65,43.59,43.61,37755.0,33.6527,33.6759,33.6296,33.645,37755.0
2018-12-31 14:35:00,43.61,43.68,43.6,43.67,46805.0,33.645,33.699,33.6373,33.6913,46805.0
2018-12-31 14:40:00,43.66,43.66,43.61,43.65,22918.0,33.6836,33.6836,33.645,33.6759,22918.0
2018-12-31 14:45:00,43.65,43.68,43.62,43.68,23860.0,33.6759,33.699,33.6527,33.699,23860.0
2018-12-31 14:50:00,43.68,43.74,43.68,43.71,26930.0,33.699,33.7453,33.699,33.7222,26930.0
2018-12-31 14:55:00,43.7,43.71,43.6,43.61,24426.0,33.7145,33.7222,33.6373,33.645,24426.0
2018-12-31 15:00:00,43.61,43.68,43.6,43.63,35532.0,33.645,33.699,33.6373,33.6605,35532.0
2018-12-31 15:05:00,43.63,43.65,43.6,43.63,48050.0,33.6605,33.6759,33.6373,33.6605,48050.0
2018-12-31 15:10:00,43.62,43.67,43.6,43.63,47307.0,33.6527,33.6913,33.6373,33.6605,47307.0
2018-12-31 15:15:00,43.63,43.65,43.6,43.64,49942.0,33.6605,33.6759,33.6373,33.6682,49942.0
2018-12-31 15:20:00,43.65,43.67,43.6,43.63,63070.0,33.6759,33.6913,33.6373,33.6605,63070.0
2018-12-31 15:25:00,43.63,43.68,43.61,43.65,42321.0,33.6605,33.699,33.645,33.6759,42321.0
2018-12-31 15:30:00,43.65,43.75,43.65,43.72,44258.0,33.6759,33.753,33.6759,33.7299,44258.0
2018-12-31 15:35:00,43.72,43.76,43.7,43.76,47777.0,33.7299,33.7608,33.7145,33.7608,47777.0
2018-12-31 15:40:00,43.76,43.84,43.75,43.82,77958.0,33.7608,33.8225,33.753,33.807,77958.0
2018-12-31 15:45:00,43.82,43.86,43.8,43.84,79037.0,33.807,33.8379,33.7916,33.8225,79037.0
2018-12-31 15:50:00,43.84,43.88,43.77,43.78,77595.0,33.8225,33.8533,33.7685,33.7762,77595.0
2018-12-31 15:55:00,43.78,43.92,43.71,43.92,362665.0,33.7762,33.8842,33.7222,33.8842,362665.0
2019-01-02 09:30:00,43.89,43.95,43.54,43.57,138549.0,33.8611,33.9073,33.591,33.6142,138549.0
2019-01-02 09:35:00,43.59,43.66,43.26,43.55,120663.0,33.6296,33.6836,33.375,33.5987,120663.0
2019-01-02 09:40:00,43.55,43.68,43.47,43.57,77646.0,33.5987,33.699,33.537,33.6142,77646.0
2019-01-02 09:45:00,43.56,43.71,43.48,43.67,70956.0,33.6065,33.7222,33.5447,33.6913,70956.0
2019-01-02 09:50:00,43.68,43.74,43.54,43.54,57620.0,33.699,33.7453,33.591,33.591,57620.0
2019-01-02 09:55:00,43.56,43.65,43.53,43.57,83917.0,33.6065,33.6759,33.5833,33.6142,83917.0
2019-01-02 10:00:00,43.59,43.66,43.52,43.52,28815.0,33.6296,33.6836,33.5756,33.5756,28815.0
2019-01-02 10:05:00,43.52,43.76,43.52,43.73,80022.0,33.5756,33.7608,33.5756,33.7376,80022.0
2019-01-02 10:10:00,43.73,43.75,43.64,43.71,50008.0,33.7376,33.753,33.6682,33.7222,50008.0
2019-01-02 10:15:00,43.72,43.72,43.53,43.62,59763.0,33.7299,33.7299,33.5833,33.6527,59763.0
2019-01-02 10:20:00,43.62,43.66,43.48,43.5,62792.0,33.6527,33.6836,33.5447,33.5602,62792.0
2019-01-02 10:25:00,43.48,43.56,43.32,43.34,55967.0,33.5447,33.6065,33.4213,33.4367,55967.0
2019-01-02 10:30:00,43.34,43.41,43.31,43.4,38877.0,33.4367,33.4907,33.4136,33.483,38877.0
2019-01-02 10:35:00,43.4,43.42,43.31,43.32,33037.0,33.483,33.4984,33.4136,33.4213,33037.0
2019-01-02 10:40:00,43.32,43.42,43.32,43.36,35169.0,33.4213,33.4984,33.4213,33.4522,35169.0
2019-01-02 10:45:00,43.35,43.41,43.32,43.33,38433.0,33.4444,33.4907,33.4213,33.429,38433.0
2019-01-02 10:50:00,43.33,43.42,43.31,43.4,51129.0,33.429,33.4984,33.4136,33.483,51129.0
2019-01-02 10:55:00,43.4,43.48,43.39,43.43,78995.0,33.483,33.5447,33.4753,33.5062,78995.0
2019-01-02 11:00:00,43.44,43.52,43.44,43.51,102683.0,33.5139,33.5756,33.5139,33.5679,102683.0
2019-01-02 11:05:00,43.51,43.55,43.47,43.51,48340.0,33.5679,33.5987,33.537,33.5679,48340.0
2019-01-02 11:10:00,43.5,43.64,43.5,43.63,43811.0,33.5602,33.6682,33.5602,33.6605,43811.0
2019-01-02 11:15:00,43.64,43.71,43.62,43.71,30558.0,33.6682,33.7222,33.6527,33.7222,30558.0
2019-01-02 11:20:00,43.71,43.78,43.7,43.71,38497.0,33.7222,33.7762,33.7145,33.7222,38497.0
2019-01-02 11:25:00,43.71,43.71,43.61,43.63,44218.0,33.7222,33.7222,33.645,33.6605,44218.0
2019-01-02 11:30:00,43.63,43.64,43.55,43.61,114995.0,33.6605,33.6682,33.5987,33.645,114995.0
2019-01-02 11:35:00,43.62,43.63,43.49,43.57,64319.0,33.6527,33.6605,33.5525,33.6142,64319.0
2019-01-02 11:40:00,43.58,43.67,43.57,43.66,31593.0,33.6219,33.6913,33.6142,33.6836,31593.0
2019-01-02 11:45:00,43.65,43.68,43.62,43.67,35133.0,33.6759,33.699,33.6527,33.6913,35133.0
2019-01-02 11:50:00,43.67,43.67,43.56,43.56,73903.0,33.6913,33.6913,33.6065,33.6065,73903.0
2019-01-02 11:55:00,43.56,43.59,43.55,43.58,56766.0,33.6065,33.6296,33.5987,33.6219,56766.0
2019-01-02 12:00:00,43.58,43.63,43.55,43.56,48568.0,33.6219,33.6605,33.5987,33.6065,48568.0
2019-01-02 12:05:00,43.57,43.6,43.51,43.55,96550.0,33.6142,33.6373,33.5679,33.5987,96550.0
2019-01-02 12:10:00,43.55,43.6,43.53,43.57,132748.0,33.5987,33.6373,33.5833,33.6142,132748.0
2019-01-02 12:15:00,43.56,43.62,43.54,43.56,78644.0,33.6065,33.6527,33.591,33.6065,78644.0
2019-01-02 12:20:00,43.56,43.58,43.53,43.53,51252.0,33.6065,33.6219,33.5833,33.5833,51252.0
2019-01-02 12:25:00,43.53,43.58,43.52,43.52,29407.0,33.5833,33.6219,33.5756,33.5756,29407.0
2019-01-02 12:30:00,43.52,43.56,43.5,43.54,33122.0,33.5756,33.6065,33.5602,33.591,33122.0
2019-01-02 12:35:00,43.54,43.68,43.54,43.64,53845.0,33.591,33.699,33.591,33.6682,53845.0
2019-01-02 12:40:00,43.63,43.7,43.62,43.7,19751.0,33.6605,33.7145,33.6527,33.7145,19751.0
2019-01-02 12:45:00,43.69,43.77,43.69,43.75,41593.0,33.7068,33.7685,33.7068,33.753,41593.0
2019-01-02 12:50:00,43.74,43.79,43.73,43.76,45836.0,33.7453,33.7839,33.7376,33.7608,45836.0
2019-01-02 12:55:00,43.76,43.82,43.74,43.79,25513.0,33.7608,33.807,33.7453,33.7839,25513.0
2019-01-02 13:00:00,43.79,43.81,43.7,43.71,24106.0,33.7839,33.7993,33.7145,33.7222,24106.0
2019-01-02 13:05:00,43.71,43.79,43.71,43.73,27493.0,33.7222,33.7839,33.7222,33.7376,27493.0
2019-01-02 13:10:00,43.73,43.74,43.69,43.69,19058.0,33.7376,33.7453,33.7068,33.7068,19058.0
2019-01-02 13:15:00,43.69,43.72,43.68,43.71,17175.0,33.7068,33.7299,33.699,33.7222,17175.0
2019-01-02 13:20:00,43.71,43.74,43.7,43.73,18083.0,33.7222,33.7453,33.7145,33.7376,18083.0
2019-01-02 13:25:00,43.73,43.8,43.73,43.78,19764.0,33.7376,33.7916,33.7376,33.7762,19764.0
2019-01-02 13:30:00,43.78,43.8,43.73,43.73,29992.0,33.7762,33.7916,33.7376,33.7376,29992.0
2019-01-02 13:35:00,43.74,43.75,43.71,43.73,39850.0,33.7453,33.753,33.7222,33.7376,39850.0
2019-01-02 13:40:00,43.73,43.75,43.7,43.74,38059.0,33.7376,33.753,33.7145,33.7453,38059.0
2019-01-02 13:45:00,43.73,43.77,43.72,43.76,19636.0,33.7376,33.7685,33.7299,33.7608,19636.0
2019-01-02 13:50:00,43.76,43.77,43.73,43.73,22303.0,33.7608,33.7685,33.7376,33.7376,22303.0
2019-01-02 13:55:00,43.73,43.76,43.7,43.75,44803.0,33.7376,33.7608,33.7145,33.753,44803.0
2019-01-02 14:00:00,43.74,43.75,43.67,43.71,65514.0,33.7453,33.753,33.6913,33.7222,65514.0
2019-01-02 14:05:00,43.71,43.72,43.63,43.66,45343.0,33.7222,33.7299,33.6605,33.6836,45343.0
2019-01-02 14:10:00,43.65,43.68,43.62,43.68,43320.0,33.6759,33.699,33.6527,33.699,43320.0
2019-01-02 14:15:00,43.66,43.69,43.64,43.68,19431.0,33.6836,33.7068,33.6682,33.699,19431.0
2019-01-02 14:20:00,43.68,43.71,43.65,43.69,31703.0,33.699,33.7222,33.6759,33.7068,31703.0
2019-01-02 14:25:00,43.69,43.71,43.64,43.68,32455.0,33.7068,33.7222,33.6682,33.699,32455.0
2019-01-02 14:30:00,43.68,43.76,43.67,43.75,27908.0,33.699,33.7608,33.6913,33.753,27908.0
2019-01-02 14:35:00,43.75,43.76,43.71,43.74,24781.0,33.753,33.7608,33.7222,33.7453,24781.0
2019-01-02 14:40:00,43.74,43.78,43.73,43.77,38021.0,33.7453,33.7762,33.7376,33.7685,38021.0
2019-01-02 14:45:00,43.77,43.79,43.72,43.79,27211.0,33.7685,33.7839,33.7299,33.7839,27211.0
2019-01-02 14:50:00,43.79,43.79,43.76,43.77,21930.0,33.7839,33.7839,33.7608,33.7685,21930.0
2019-01-02 14:55:00,43.77,43.81,43.75,43.75,27989.0,33.7685,33.7993,33.753,33.753,27989.0
2019-01-02 15:00:00,43.74,43.83,43.69,43.7,59735.0,33.7453,33.8148,33.7068,33.7145,59735.0
2019-01-02 15:05:00,43.7,43.71,43.66,43.7,94779.0,33.7145,33.7222,33.6836,33.7145,94779.0
2019-01-02 15:10:00,43.7,43.72,43.66,43.69,71211.0,33.7145,33.7299,33.6836,33.7068,71211.0
2019-01-02 15:15:00,43.69,43.7,43.59,43.62,70333.0,33.7068,33.7145,33.6296,33.6527,70333.0
2019-01-02 15:20:00,43.61,43.72,43.6,43.72,105248.0,33.645,33.7299,33.6373,33.7299,105248.0
2019-01-02 15:25:00,43.72,43.75,43.68,43.73,76765.0,33.7299,33.753,33.699,33.7376,76765.0
2019-01-02 15:30:00,43.73,43.74,43.67,43.69,65299.0,33.7376,33.7453,33.6913,33.7068,65299.0
2019-01-02 15:35:00,43.69,43.69,43.59,43.6,63769.0,33.7068,33.7068,33.6296,33.6373,63769.0
2019-01-02 15:40:00,43.59,43.64,43.56,43.6,75719.0,33.6296,33.6682,33.6065,33.6373,75719.0
2019-01-02 15:45:00,43.59,43.67,43.59,43.59,107816.0,33.6296,33.6913,33.6296,33.6296,107816.0
2019-01-02 15:50:00,43.59,43.67,43.59,43.65,114317.0,33.6296,33.6913,33.6296,33.6759,114317.0
2019-01-02 15:55:00,43.65,43.77,43.65,43.73,263871.0,33.6759,33.7685,33.6759,33.7376,263871.0
2019-01-03 09:30:00,43.76,43.99,43.76,43.93,131973.0,33.7608,33.9382,33.7608,33.8919,131973.0
2019-01-03 09:35:00,43.93,44.3,43.92,44.23,141802.0,33.8919,34.1774,33.8842,34.1234,141802.0
2019-01-03 09:40:00,44.24,44.4,44.22,44.37,254932.0,34.1311,34.2545,34.1156,34.2314,254932.0
2019-01-03 09:45:00,44.37,44.55,44.32,44.52,125102.0,34.2314,34.3702,34.1928,34.3471,125102.0
2019-01-03 09:50:00,44.51,44.55,44.39,44.39,236509.0,34.3394,34.3702,34.2468,34.2468,236509.0
2019-01-03 09:55:00,44.39,44.4,44.09,44.09,156358.0,34.2468,34.2545,34.0154,34.0154,156358.0
2019-01-03 10:00:00,44.07,44.15,43.92,44.08,112134.0,33.9999,34.0616,33.8842,34.0076,112134.0
2019-01-03 10:05:00,44.09,44.23,44.05,44.23,83796.0,34.0154,34.1234,33.9845,34.1234,83796.0
2019-01-03 10:10:00,44.23,44.39,44.15,44.17,154814.0,34.1234,34.2468,34.0616,34.0771,154814.0
2019-01-03 10:15:00,44.17,44.24,44.1,44.21,71941.0,34.0771,34.1311,34.0231,34.1079,71941.0
2019-01-03 10:20:00,44.21,44.22,44.08,44.09,79402.0,34.1079,34.1156,34.0076,34.0154,79402.0
2019-01-03 10:25:00,44.09,44.14,44.06,44.09,57696.0,34.0154,34.0539,33.9922,34.0154,57696.0
2019-01-03 10:30:00,44.09,44.18,44.05,44.05,76227.0,34.0154,34.0848,33.9845,33.9845,76227.0
2019-01-03 10:35:00,44.05,44.05,43.85,43.87,81242.0,33.9845,33.9845,33.8302,33.8456,81242.0
2019-01-03 10:40:00,43.86,43.93,43.8,43.82,66044.0,33.8379,33.8919,33.7916,33.807,66044.0
2019-01-03 10:45:00,43.81,43.88,43.78,43.79,64012.0,33.7993,33.8533,33.7762,33.7839,64012.0
2019-01-03 10:50:00,43.79,43.88,43.76,43.83,88525.0,33.7839,33.8533,33.7608,33.8148,88525.0
2019-01-03 10:55:00,43.83,43.96,43.83,43.94,173966.0,33.8148,33.9151,33.8148,33.8996,173966.0
2019-01-03 11:00:00,43.94,43.96,43.82,43.86,68135.0,33.8996,33.9151,33.807,33.8379,68135.0
2019-01-03 11:05:00,43.85,43.89,43.77,43.87,50465.0,33.8302,33.8611,33.7685,33.8456,50465.0
2019-01-03 11:10:00,43.86,44.0,43.85,43.91,62582.0,33.8379,33.9459,33.8302,33.8765,62582.0
2019-01-03 11:15:00,43.91,43.95,43.85,43.88,43877.0,33.8765,33.9073,33.8302,33.8533,43877.0
2019-01-03 11:20:00,43.88,44.0,43.88,44.0,82147.0,33.8533,33.9459,33.8533,33.9459,82147.0
2019-01-03 11:25:00,44.0,44.02,43.9,43.92,166424.0,33.9459,33.9613,33.8688,33.8842,166424.0
2019-01-03 11:30:00,43.92,43.93,43.86,43.9,43012.0,33.8842,33.8919,33.8379,33.8688,43012.0
2019-01-03 11:35:00,43.9,44.15,43.89,44.15,55117.0,33.8688,34.0616,33.8611,34.0616,55117.0
2019-01-03 11:40:00,44.16,44.35,44.16,44.29,63775.0,34.0694,34.2159,34.0694,34.1697,63775.0
2019-01-03 11:45:00,44.29,44.43,44.24,44.41,130965.0,34.1697,34.2777,34.1311,34.2622,130965.0
2019-01-03 11:50:00,44.41,44.41,44.21,44.22,70374.0,34.2622,34.2622,34.1079,34.1156,70374.0
2019-01-03 11:55:00,44.22,44.27,44.18,44.24,49833.0,34.1156,34.1542,34.0848,34.1311,49833.0
2019-01-03 12:00:00,44.23,44.27,44.16,44.21,91412.0,34.1234,34.1542,34.0694,34.1079,91412.0
2019-01-03 12:05:00,44.22,44.32,44.2,44.31,84836.0,34.1156,34.1928,34.1002,34.1851,84836.0
2019-01-03 12:10:00,44.32,44.39,44.31,44.38,50394.0,34.1928,34.2468,34.1851,34.2391,50394.0
2019-01-03 12:15:00,44.38,44.42,44.36,44.41,49729.0,34.2391,34.2699,34.2237,34.2622,49729.0
2019-01-03 12:20:00,44.41,44.48,44.39,44.48,71586.0,34.2622,34.3162,34.2468,34.3162,71586.0
2019-01-03 12:25:00,44.48,44.48,44.39,44.4,79608.0,34.3162,34.3162,34.2468,34.2545,79608.0
2019-01-03 12:30:00,44.4,44.45,44.37,44.45,66766.0,34.2545,34.2931,34.2314,34.2931,66766.0
2019-01-03 12:35:00,44.45,44.45,44.36,44.41,105688.0,34.2931,34.2931,34.2237,34.2622,105688.0
2019-01-03 12:40:00,44.41,44.43,44.33,44.35,63661.0,34.2622,34.2777,34.2005,34.2159,63661.0
2019-01-03 12:45:00,44.35,44.42,44.35,44.4,58844.0,34.2159,34.2699,34.2159,34.2545,58844.0
2019-01-03 12:50:00,44.39,44.42,44.36,44.38,51458.0,34.2468,34.2699,34.2237,34.2391,51458.0
2019-01-03 12:55:00,44.38,44.42,44.33,44.4,37487.0,34.2391,34.2699,34.2005,34.2545,37487.0
2019-01-03 13:00:00,44.39,44.39,44.34,44.38,41953.0,34.2468,34.2468,34.2082,34.2391,41953.0
2019-01-03 13:05:00,44.38,44.39,44.33,44.39,47750.0,34.2391,34.2468,34.2005,34.2468,47750.0
2019-01-03 13:10:00,44.38,44.41,44.37,44.41,44618.0,34.2391,34.2622,34.2314,34.2622,44618.0
2019-01-03 13:15:00,44.4,44.41,44.17,44.19,119181.0,34.2545,34.2622,34.0771,34.0925,119181.0
2019-01-03 13:20:00,44.2,44.27,44.19,44.27,41040.0,34.1002,34.1542,34.0925,34.1542,41040.0
2019-01-03 13:25:00,44.27,44.34,44.27,44.34,37996.0,34.1542,34.2082,34.1542,34.2082,37996.0
2019-01-03 13:30:00,44.33,44.35,44.29,44.34,38594.0,34.2005,34.2159,34.1697,34.2082,38594.0
2019-01-03 13:35:00,44.35,44.4,44.34,44.4,35193.0,34.2159,34.2545,34.2082,34.2545,35193.0
2019-01-03 13:40:00,44.4,44.43,44.39,44.41,31232.0,34.2545,34.2777,34.2468,34.2622,31232.0
2019-01-03 13:45:00,44.41,44.41,44.36,44.4,42033.0,34.2622,34.2622,34.2237,34.2545,42033.0
2019-01-03 13:50:00,44.41,44.41,44.34,44.36,65129.0,34.2622,34.2622,34.2082,34.2237,65129.0
2019-01-03 13:55:00,44.35,44.39,44.33,44.39,41392.0,34.2159,34.2468,34.2005,34.2468,41392.0
2019-01-03 14:00:00,44.38,44.45,44.37,44.38,60486.0,34.2391,34.2931,34.2314,34.2391,60486.0
2019-01-03 14:05:00,44.37,44.44,44.37,44.44,35225.0,34.2314,34.2854,34.2314,34.2854,35225.0
2019-01-03 14:10:00,44.44,44.52,44.43,44.48,120200.0,34.2854,34.3471,34.2777,34.3162,120200.0
2019-01-03 14:15:00,44.48,44.52,44.43,44.5,94411.0,34.3162,34.3471,34.2777,34.3317,94411.0
2019-01-03 14:20:00,44.5,44.54,44.48,44.52,59728.0,34.3317,34.3625,34.3162,34.3471,59728.0
2019-01-03 14:25:00,44.51,44.58,44.48,44.58,70556.0,34.3394,34.3934,34.3162,34.3934,70556.0
2019-01-03 14:30:00,44.57,44.59,44.53,44.54,73769.0,34.3857,34.4011,34.3548,34.3625,73769.0
2019-01-03 14:35:00,44.55,44.61,44.55,44.6,120429.0,34.3702,34.4165,34.3702,34.4088,120429.0
2019-01-03 14:40:00,44.6,44.62,44.55,44.56,76620.0,34.4088,34.4242,34.3702,34.378,76620.0
2019-01-03 14:45:00,44.56,44.57,44.46,44.48,79324.0,34.378,34.3857,34.3008,34.3162,79324.0
2019-01-03 14:50:00,44.48,44.57,44.48,44.56,84616.0,34.3162,34.3857,34.3162,34.378,84616.0
2019-01-03 14:55:00,44.57,44.62,44.51,44.58,122277.0,34.3857,34.4242,34.3394,34.3934,122277.0
2019-01-03 15:00:00,44.58,44.61,44.55,44.55,86124.0,34.3934,34.4165,34.3702,34.3702,86124.0
2019-01-03 15:05:00,44.56,44.6,44.54,44.6,76995.0,34.378,34.4088,34.3625,34.4088,76995.0
2019-01-03 15:10:00,44.6,44.69,44.58,44.66,95308.0,34.4088,34.4782,34.3934,34.4551,95308.0
2019-01-03 15:15:00,44.66,44.68,44.63,44.65,91745.0,34.4551,34.4705,34.432,34.4474,91745.0
2019-01-03 15:20:00,44.65,44.66,44.55,44.55,131635.0,34.4474,34.4551,34.3702,34.3702,131635.0
2019-01-03 15:25:00,44.56,44.62,44.55,44.59,128254.0,34.378,34.4242,34.3702,34.4011,128254.0
2019-01-03 15:30:00,44.59,44.66,44.57,44.63,153421.0,34.4011,34.4551,34.3857,34.432,153421.0
2019-01-03 15:35:00,44.63,44.64,44.48,44.51,194002.0,34.432,34.4397,34.3162,34.3394,194002.0
2019-01-03 15:40:00,44.51,44.55,44.45,44.54,141646.0,34.3394,34.3702,34.2931,34.3625,141646.0
2019-01-03 15:45:00,44.53,44.6,44.51,44.54,219412.0,34.3548,34.4088,34.3394,34.3625,219412.0
2019-01-03 15:50:00,44.55,44.57,44.41,44.42,246315.0,34.3702,34.3857,34.2622,34.2699,246315.0
2019-01-03 15:55:00,44.43,44.46,44.3,44.34,650581.0,34.2777,34.3008,34.1774,34.2082,650581.0
2019-01-04 09:30:00,44.12,44.27,44.05,44.14,160003.0,34.0385,34.1542,33.9845,34.0539,160003.0
2019-01-04 09:35:00,44.16,44.27,44.14,44.21,90804.0,34.0694,34.1542,34.0539,34.1079,90804.0
2019-01-04 09:40:00,44.22,44.22,44.04,44.05,64474.0,34.1156,34.1156,33.9768,33.9845,64474.0
2019-01-04 09:45:00,44.06,44.19,44.04,44.14,50707.0,33.9922,34.0925,33.9768,34.0539,50707.0
2019-01-04 09:50:00,44.14,44.22,44.13,44.16,65216.0,34.0539,34.1156,34.0462,34.0694,65216.0
2019-01-04 09:55:00,44.17,44.36,44.17,44.35,30457.0,34.0771,34.2237,34.0771,34.2159,30457.0
2019-01-04 10:00:00,44.35,44.58,44.34,44.55,160300.0,34.2159,34.3934,34.2082,34.3702,160300.0
2019-01-04 10:05:00,44.55,44.67,44.54,44.6,66589.0,34.3702,34.4628,34.3625,34.4088,66589.0
2019-01-04 10:10:00,44.6,44.61,44.46,44.46,41721.0,34.4088,34.4165,34.3008,34.3008,41721.0
2019-01-04 10:15:00,44.47,44.49,44.38,44.41,34617.0,34.3085,34.324,34.2391,34.2622,34617.0
2019-01-04 10:20:00,44.41,44.58,44.34,44.49,83445.0,34.2622,34.3934,34.2082,34.324,83445.0
2019-01-04 10:25:00,44.49,44.61,44.49,44.59,50035.0,34.324,34.4165,34.324,34.4011,50035.0
2019-01-04 10:30:00,44.6,44.68,44.54,44.54,64203.0,34.4088,34.4705,34.3625,34.3625,64203.0
2019-01-04 10:35:00,44.54,44.58,44.52,44.53,59831.0,34.3625,34.3934,34.3471,34.3548,59831.0
2019-01-04 10:40:00,44.53,44.55,44.46,44.53,50782.0,34.3548,34.3702,34.3008,34.3548,50782.0
2019-01-04 10:45:00,44.52,44.54,44.47,44.48,30915.0,34.3471,34.3625,34.3085,34.3162,30915.0
2019-01-04 10:50:00,44.48,44.51,44.45,44.45,38407.0,34.3162,34.3394,34.2931,34.2931,38407.0
2019-01-04 10:55:00,44.45,44.49,44.45,44.47,52499.0,34.2931,34.324,34.2931,34.3085,52499.0
2019-01-04 11:00:00,44.48,44.66,44.48,44.61,49459.0,34.3162,34.4551,34.3162,34.4165,49459.0
2019-01-04 11:05:00,44.62,44.63,44.53,44.59,36497.0,34.4242,34.432,34.3548,34.4011,36497.0
2019-01-04 11:10:00,44.59,44.63,44.54,44.54,19913.0,34.4011,34.432,34.3625,34.3625,19913.0
2019-01-04 11:15:00,44.53,44.56,44.45,44.52,58536.0,34.3548,34.378,34.2931,34.3471,58536.0
2019-01-04 11:20:00,44.52,44.54,44.4,44.43,44131.0,34.3471,34.3625,34.2545,34.2777,44131.0
2019-01-04 11:25:00,44.43,44.43,44.34,44.38,34009.0,34.2777,34.2777,34.2082,34.2391,34009.0
2019-01-04 11:30:00,44.38,44.41,44.34,44.41,40998.0,34.2391,34.2622,34.2082,34.2622,40998.0
2019-01-04 11:35:00,44.4,44.44,44.36,44.41,30090.0,34.2545,34.2854,34.2237,34.2622,30090.0
2019-01-04 11:40:00,44.42,44.47,44.4,44.43,29933.0,34.2699,34.3085,34.2545,34.2777,29933.0
2019-01-04 11:45:00,44.44,44.51,44.42,44.49,26256.0,34.2854,34.3394,34.2699,34.324,26256.0
2019-01-04 11:50:00,44.49,44.53,44.47,44.51,21721.0,34.324,34.3548,34.3085,34.3394,21721.0
2019-01-04 11:55:00,44.51,44.52,44.44,44.45,31607.0,34.3394,34.3471,34.2854,34.2931,31607.0
2019-01-04 12:00:00,44.45,44.46,44.31,44.34,35569.0,34.2931,34.3008,34.1851,34.2082,35569.0
2019-01-04 12:05:00,44.34,44.41,44.34,44.41,37890.0,34.2082,34.2622,34.2082,34.2622,37890.0
2019-01-04 12:10:00,44.41,44.48,44.4,44.46,27371.0,34.2622,34.3162,34.2545,34.3008,27371.0
2019-01-04 12:15:00,44.46,44.54,44.45,44.54,27308.0,34.3008,34.3625,34.2931,34.3625,27308.0
2019-01-04 12:20:00,44.55,44.59,44.53,44.55,34720.0,34.3702,34.4011,34.3548,34.3702,34720.0
2019-01-04 12:25:00,44.54,44.54,44.49,44.51,24159.0,34.3625,34.3625,34.324,34.3394,24159.0
2019-01-04 12:30:00,44.52,44.53,44.46,44.48,23630.0,34.3471,34.3548,34.3008,34.3162,23630.0
2019-01-04 12:35:00,44.48,44.51,44.47,44.49,17483.0,34.3162,34.3394,34.3085,34.324,17483.0
2019-01-04 12:40:00,44.5,44.6,44.49,44.59,37987.0,34.3317,34.4088,34.324,34.4011,37987.0
2019-01-04 12:45:00,44.59,44.6,44.55,44.57,15272.0,34.4011,34.4088,34.3702,34.3857,15272.0
2019-01-04 12:50:00,44.58,44.61,44.57,44.6,19885.0,34.3934,34.4165,34.3857,34.4088,19885.0
2019-01-04 12:55:00,44.6,44.64,44.59,44.59,22090.0,34.4088,34.4397,34.4011,34.4011,22090.0
2019-01-04 13:00:00,44.59,44.64,44.58,44.61,21292.0,34.4011,34.4397,34.3934,34.4165,21292.0
2019-01-04 13:05:00,44.61,44.62,44.58,44.58,32504.0,34.4165,34.4242,34.3934,34.3934,32504.0
2019-01-04 13:10:00,44.59,44.6,44.52,44.53,19414.0,34.4011,34.4088,34.3471,34.3548,19414.0
2019-01-04 13:15:00,44.54,44.54,44.49,44.53,26478.0,34.3625,34.3625,34.324,34.3548,26478.0
2019-01-04 13:20:00,44.53,44.54,44.47,44.49,22178.0,34.3548,34.3625,34.3085,34.324,22178.0
2019-01-04 13:25:00,44.5,44.51,44.44,44.44,32092.0,34.3317,34.3394,34.2854,34.2854,32092.0
2019-01-04 13:30:00,44.45,44.49,44.42,44.42,22352.0,34.2931,34.324,34.2699,34.2699,22352.0
2019-01-04 13:35:00,44.42,44.43,44.33,44.33,42223.0,34.2699,34.2777,34.2005,34.2005,42223.0
2019-01-04 13:40:00,44.33,44.38,44.33,44.35,64139.0,34.2005,34.2391,34.2005,34.2159,64139.0
2019-01-04 13:45:00,44.35,44.4,44.34,44.38,38034.0,34.2159,34.2545,34.2082,34.2391,38034.0
2019-01-04 13:50:00,44.38,44.42,44.36,44.4,24321.0,34.2391,34.2699,34.2237,34.2545,24321.0
2019-01-04 13:55:00,44.4,44.43,44.38,44.43,37926.0,34.2545,34.2777,34.2391,34.2777,37926.0
2019-01-04 14:00:00,44.44,44.45,44.4,44.42,29989.0,34.2854,34.2931,34.2545,34.2699,29989.0
2019-01-04 14:05:00,44.43,44.44,44.33,44.35,47016.0,34.2777,34.2854,34.2005,34.2159,47016.0
2019-01-04 14:10:00,44.35,44.39,44.33,44.33,23964.0,34.2159,34.2468,34.2005,34.2005,23964.0
2019-01-04 14:15:00,44.33,44.41,44.32,44.39,49341.0,34.2005,34.2622,34.1928,34.2468,49341.0
2019-01-04 14:20:00,44.4,44.41,44.38,44.41,35671.0,34.2545,34.2622,34.2391,34.2622,35671.0
2019-01-04 14:25:00,44.4,44.43,44.39,44.41,28598.0,34.2545,34.2777,34.2468,34.2622,28598.0
2019-01-04 14:30:00,44.42,44.43,44.39,44.42,41586.0,34.2699,34.2777,34.2468,34.2699,41586.0
2019-01-04 14:35:00,44.42,44.49,44.41,44.48,29825.0,34.2699,34.324,34.2622,34.3162,29825.0
2019-01-04 14:40:00,44.48,44.54,44.46,44.48,32659.0,34.3162,34.3625,34.3008,34.3162,32659.0
2019-01-04 14:45:00,44.48,44.48,44.39,44.44,71704.0,34.3162,34.3162,34.2468,34.2854,71704.0
2019-01-04 14:50:00,44.44,44.45,44.39,44.42,35885.0,34.2854,34.2931,34.2468,34.2699,35885.0
2019-01-04 14:55:00,44.42,44.43,44.37,44.41,56164.0,34.2699,34.2777,34.2314,34.2622,56164.0
2019-01-04 15:00:00,44.42,44.54,44.42,44.54,40040.0,34.2699,34.3625,34.2699,34.3625,40040.0
2019-01-04 15:05:00,44.54,44.56,44.48,44.49,49612.0,34.3625,34.378,34.3162,34.324,49612.0
2019-01-04 15:10:00,44.48,44.53,44.47,44.52,54016.0,34.3162,34.3548,34.3085,34.3471,54016.0
2019-01-04 15:15:00,44.52,44.55,44.51,44.55,36642.0,34.3471,34.3702,34.3394,34.3702,36642.0
2019-01-04 15:20:00,44.54,44.54,44.43,44.47,44405.0,34.3625,34.3625,34.2777,34.3085,44405.0
2019-01-04 15:25:00,44.47,44.49,44.44,44.48,58636.0,34.3085,34.324,34.2854,34.3162,58636.0
2019-01-04 15:30:00,44.48,44.59,44.48,44.59,54636.0,34.3162,34.4011,34.3162,34.4011,54636.0
2019-01-04 15:35:00,44.59,44.65,44.57,44.64,77080.0,34.4011,34.4474,34.3857,34.4397,77080.0
2019-01-04 15:40:00,44.65,44.66,44.54,44.61,121333.0,34.4474,34.4551,34.3625,34.4165,121333.0
2019-01-04 15:45:00,44.6,44.66,44.59,44.59,105639.0,34.4088,34.4551,34.4011,34.4011,105639.0
2019-01-04 15:50:00,44.59,44.6,44.51,44.53,123446.0,34.4011,34.4088,34.3394,34.3548,123446.0
2019-01-04 15:55:00,44.53,44.73,44.53,44.72,327627.0,34.3548,34.5091,34.3548,34.5014,327627.0
2019-01-07 09:30:00,44.51,44.75,44.38,44.57,179280.0,34.3394,34.5245,34.2391,34.3857,179280.0
2019-01-07 09:35:00,44.57,44.64,44.29,44.51,65749.0,34.3857,34.4397,34.1697,34.3394,65749.0
2019-01-07 09:40:00,44.5,44.54,44.44,44.51,33538.0,34.3317,34.3625,34.2854,34.3394,33538.0
2019-01-07 09:45:00,44.52,44.55,44.28,44.3,52404.0,34.3471,34.3702,34.1619,34.1774,52404.0
2019-01-07 09:50:00,44.29,44.35,44.24,44.27,26686.0,34.1697,34.2159,34.1311,34.1542,26686.0
2019-01-07 09:55:00,44.28,44.29,44.17,44.27,27575.0,34.1619,34.1697,34.0771,34.1542,27575.0
2019-01-07 10:00:00,44.26,44.4,44.23,44.39,33264.0,34.1465,34.2545,34.1234,34.2468,33264.0
2019-01-07 10:05:00,44.39,44.4,44.32,44.33,52647.0,34.2468,34.2545,34.1928,34.2005,52647.0
2019-01-07 10:10:00,44.34,44.57,44.34,44.54,173212.0,34.2082,34.3857,34.2082,34.3625,173212.0
2019-01-07 10:15:00,44.55,44.59,44.41,44.41,42351.0,34.3702,34.4011,34.2622,34.2622,42351.0
2019-01-07 10:20:00,44.42,44.44,44.37,44.41,34169.0,34.2699,34.2854,34.2314,34.2622,34169.0
2019-01-07 10:25:00,44.4,44.44,44.33,44.33,32445.0,34.2545,34.2854,34.2005,34.2005,32445.0
2019-01-07 10:30:00,44.34,44.38,44.32,44.38,30317.0,34.2082,34.2391,34.1928,34.2391,30317.0
2019-01-07 10:35:00,44.39,44.46,44.39,44.44,42776.0,34.2468,34.3008,34.2468,34.2854,42776.0
2019-01-07 10:40:00,44.44,44.54,44.42,44.52,42532.0,34.2854,34.3625,34.2699,34.3471,42532.0
2019-01-07 10:45:00,44.52,44.56,44.46,44.47,30356.0,34.3471,34.378,34.3008,34.3085,30356.0
2019-01-07 10:50:00,44.47,44.51,44.42,44.43,40089.0,34.3085,34.3394,34.2699,34.2777,40089.0
2019-01-07 10:55:00,44.44,44.48,44.4,44.43,36339.0,34.2854,34.3162,34.2545,34.2777,36339.0
2019-01-07 11:00:00,44.43,44.55,44.42,44.53,43803.0,34.2777,34.3702,34.2699,34.3548,43803.0
2019-01-07 11:05:00,44.52,44.52,44.36,44.37,47799.0,34.3471,34.3471,34.2237,34.2314,47799.0
2019-01-07 11:10:00,44.36,44.41,44.35,44.39,55910.0,34.2237,34.2622,34.2159,34.2468,55910.0
2019-01-07 11:15:00,44.4,44.4,44.31,44.33,35436.0,34.2545,34.2545,34.1851,34.2005,35436.0
2019-01-07 11:20:00,44.33,44.34,44.29,44.3,58978.0,34.2005,34.2082,34.1697,34.1774,58978.0
2019-01-07 11:25:00,44.29,44.33,44.25,44.31,34524.0,34.1697,34.2005,34.1388,34.1851,34524.0
2019-01-07 11:30:00,44.32,44.32,44.25,44.26,20604.0,34.1928,34.1928,34.1388,34.1465,20604.0
2019-01-07 11:35:00,44.26,44.36,44.25,44.35,47101.0,34.1465,34.2237,34.1388,34.2159,47101.0
2019-01-07 11:40:00,44.35,44.36,44.31,44.33,27349.0,34.2159,34.2237,34.1851,34.2005,27349.0
2019-01-07 11:45:00,44.33,44.34,44.29,44.29,30658.0,34.2005,34.2082,34.1697,34.1697,30658.0
2019-01-07 11:50:00,44.29,44.3,44.26,44.27,43061.0,34.1697,34.1774,34.1465,34.1542,43061.0
2019-01-07 11:55:00,44.27,44.29,44.23,44.27,37944.0,34.1542,34.1697,34.1234,34.1542,37944.0
2019-01-07 12:00:00,44.27,44.27,44.2,44.21,44080.0,34.1542,34.1542,34.1002,34.1079,44080.0
2019-01-07 12:05:00,44.2,44.27,44.2,44.25,38991.0,34.1002,34.1542,34.1002,34.1388,38991.0
2019-01-07 12:10:00,44.24,44.29,44.23,44.24,31360.0,34.1311,34.1697,34.1234,34.1311,31360.0
2019-01-07 12:15:00,44.24,44.32,44.24,44.32,22852.0,34.1311,34.1928,34.1311,34.1928,22852.0
2019-01-07 12:20:00,44.32,44.37,44.3,44.37,85047.0,34.1928,34.2314,34.1774,34.2314,85047.0
2019-01-07 12:25:00,44.37,44.45,44.36,44.42,45976.0,34.2314,34.2931,34.2237,34.2699,45976.0
2019-01-07 12:30:00,44.41,44.42,44.37,44.39,38082.0,34.2622,34.2699,34.2314,34.2468,38082.0
2019-01-07 12:35:00,44.39,44.46,44.38,44.41,38980.0,34.2468,34.3008,34.2391,34.2622,38980.0
2019-01-07 12:40:00,44.42,44.42,44.36,44.4,26303.0,34.2699,34.2699,34.2237,34.2545,26303.0
2019-01-07 12:45:00,44.4,44.47,44.39,44.41,48378.0,34.2545,34.3085,34.2468,34.2622,48378.0
2019-01-07 12:50:00,44.41,44.44,44.4,44.43,32355.0,34.2622,34.2854,34.2545,34.2777,32355.0
2019-01-07 12:55:00,44.43,44.51,44.41,44.51,25374.0,34.2777,34.3394,34.2622,34.3394,25374.0
2019-01-07 13:00:00,44.5,44.59,44.49,44.58,30598.0,34.3317,34.4011,34.324,34.3934,30598.0
2019-01-07 13:05:00,44.59,44.63,44.56,44.61,22456.0,34.4011,34.432,34.378,34.4165,22456.0
2019-01-07 13:10:00,44.61,44.66,44.61,44.62,21489.0,34.4165,34.4551,34.4165,34.4242,21489.0
2019-01-07 13:15:00,44.63,44.63,44.58,44.58,25315.0,34.432,34.432,34.3934,34.3934,25315.0
2019-01-07 13:20:00,44.59,44.62,44.57,44.62,50615.0,34.4011,34.4242,34.3857,34.4242,50615.0
2019-01-07 13:25:00,44.63,44.65,44.61,44.64,16980.0,34.432,34.4474,34.4165,34.4397,16980.0
2019-01-07 13:30:00,44.64,44.66,44.6,44.62,36808.0,34.4397,34.4551,34.4088,34.4242,36808.0
2019-01-07 13:35:00,44.62,44.62,44.54,44.55,34141.0,34.4242,34.4242,34.3625,34.3702,34141.0
2019-01-07 13:40:00,44.54,44.61,44.54,44.6,21233.0,34.3625,34.4165,34.3625,34.4088,21233.0
2019-01-07 13:45:00,44.59,44.6,44.56,44.6,34002.0,34.4011,34.4088,34.378,34.4088,34002.0
2019-01-07 13:50:00,44.6,44.64,44.59,44.64,25716.0,34.4088,34.4397,34.4011,34.4397,25716.0
2019-01-07 13:55:00,44.63,44.67,44.61,44.61,37721.0,34.432,34.4628,34.4165,34.4165,37721.0
2019-01-07 14:00:00,44.62,44.67,44.61,44.63,34612.0,34.4242,34.4628,34.4165,34.432,34612.0
2019-01-07 14:05:00,44.63,44.64,44.58,44.6,41315.0,34.432,34.4397,34.3934,34.4088,41315.0
2019-01-07 14:10:00,44.61,44.62,44.57,44.61,33798.0,34.4165,34.4242,34.3857,34.4165,33798.0
2019-01-07 14:15:00,44.6,44.62,44.55,44.6,38149.0,34.4088,34.4242,34.3702,34.4088,38149.0
2019-01-07 14:20:00,44.59,44.6,44.53,44.55,32321.0,34.4011,34.4088,34.3548,34.3702,32321.0
2019-01-07 14:25:00,44.55,44.57,44.54,44.55,40318.0,34.3702,34.3857,34.3625,34.3702,40318.0
2019-01-07 14:30:00,44.55,44.57,44.51,44.56,34179.0,34.3702,34.3857,34.3394,34.378,34179.0
2019-01-07 14:35:00,44.57,44.57,44.52,44.53,36026.0,34.3857,34.3857,34.3471,34.3548,36026.0
2019-01-07 14:40:00,44.53,44.56,44.48,44.53,39835.0,34.3548,34.378,34.3162,34.3548,39835.0
2019-01-07 14:45:00,44.52,44.58,44.52,44.55,32780.0,34.3471,34.3934,34.3471,34.3702,32780.0
2019-01-07 14:50:00,44.55,44.57,44.48,44.48,42954.0,34.3702,34.3857,34.3162,34.3162,42954.0
2019-01-07 14:55:00,44.49,44.53,44.47,44.5,46603.0,34.324,34.3548,34.3085,34.3317,46603.0
2019-01-07 15:00:00,44.49,44.56,44.46,44.55,70447.0,34.324,34.378,34.3008,34.3702,70447.0
2019-01-07 15:05:00,44.55,44.6,44.54,44.57,36785.0,34.3702,34.4088,34.3625,34.3857,36785.0
2019-01-07 15:10:00,44.58,44.64,44.54,44.64,50906.0,34.3934,34.4397,34.3625,34.4397,50906.0
2019-01-07 15:15:00,44.64,44.71,44.63,44.65,90542.0,34.4397,34.4937,34.432,34.4474,90542.0
2019-01-07 15:20:00,44.66,44.73,44.65,44.72,63611.0,34.4551,34.5091,34.4474,34.5014,63611.0
2019-01-07 15:25:00,44.73,44.76,44.69,44.73,75386.0,34.5091,34.5323,34.4782,34.5091,75386.0
2019-01-07 15:30:00,44.74,44.76,44.65,44.66,76466.0,34.5168,34.5323,34.4474,34.4551,76466.0
2019-01-07 15:35:00,44.66,44.72,44.65,44.71,71585.0,34.4551,34.5014,34.4474,34.4937,71585.0
2019-01-07 15:40:00,44.7,44.75,44.67,44.68,67622.0,34.486,34.5245,34.4628,34.4705,67622.0
2019-01-07 15:45:00,44.68,44.75,44.68,44.73,112317.0,34.4705,34.5245,34.4705,34.5091,112317.0
2019-01-07 15:50:00,44.73,44.73,44.63,44.63,118738.0,34.5091,34.5091,34.432,34.432,118738.0
2019-01-07 15:55:00,44.63,44.67,44.57,44.62,245314.0,34.432,34.4628,34.3857,34.4242,245314.0
2019-01-08 09:30:00,44.61,44.72,44.5,44.68,171569.0,34.4165,34.5014,34.3317,34.4705,171569.0
2019-01-08 09:35:00,44.68,44.95,44.6,44.87,120897.0,34.4705,34.6788,34.4088,34.6171,120897.0
2019-01-08 09:40:00,44.87,45.05,44.85,45.0,79801.0,34.6171,34.756,34.6017,34.7174,79801.0
2019-01-08 09:45:00,45.0,45.01,44.73,44.75,67604.0,34.7174,34.7251,34.5091,34.5245,67604.0
2019-01-08 09:50:00,44.75,44.8,44.68,44.73,72878.0,34.5245,34.5631,34.4705,34.5091,72878.0
2019-01-08 09:55:00,44.73,44.85,44.71,44.81,54346.0,34.5091,34.6017,34.4937,34.5708,54346.0
2019-01-08 10:00:00,44.82,44.91,44.81,44.85,60122.0,34.5785,34.648,34.5708,34.6017,60122.0
2019-01-08 10:05:00,44.85,44.89,44.78,44.82,39936.0,34.6017,34.6325,34.5477,34.5785,39936.0
2019-01-08 10:10:00,44.83,44.88,44.79,44.83,62892.0,34.5863,34.6248,34.5554,34.5863,62892.0
2019-01-08 10:15:00,44.83,44.95,44.82,44.92,45218.0,34.5863,34.6788,34.5785,34.6557,45218.0
2019-01-08 10:20:00,44.93,44.99,44.91,44.98,34419.0,34.6634,34.7097,34.648,34.702,34419.0
2019-01-08 10:25:00,44.98,45.14,44.96,45.12,176374.0,34.702,34.8254,34.6866,34.81,176374.0
2019-01-08 10:30:00,45.12,45.17,45.04,45.14,64718.0,34.81,34.8486,34.7483,34.8254,64718.0
2019-01-08 10:35:00,45.15,45.16,45.07,45.11,38772.0,34.8331,34.8409,34.7714,34.8023,38772.0
2019-01-08 10:40:00,45.12,45.14,45.03,45.14,32926.0,34.81,34.8254,34.7406,34.8254,32926.0
2019-01-08 10:45:00,45.14,45.14,45.07,45.07,22660.0,34.8254,34.8254,34.7714,34.7714,22660.0
2019-01-08 10:50:00,45.08,45.14,45.05,45.12,21637.0,34.7791,34.8254,34.756,34.81,21637.0
2019-01-08 10:55:00,45.12,45.24,45.12,45.22,153976.0,34.81,34.9026,34.81,34.8871,153976.0
2019-01-08 11:00:00,45.23,45.25,45.08,45.12,40685.0,34.8949,34.9103,34.7791,34.81,40685.0
2019-01-08 11:05:00,45.12,45.2,45.09,45.2,17657.0,34.81,34.8717,34.7868,34.8717,17657.0
2019-01-08 11:10:00,45.2,45.24,45.19,45.2,52318.0,34.8717,34.9026,34.864,34.8717,52318.0
2019-01-08 11:15:00,45.21,45.31,45.18,45.18,48092.0,34.8794,34.9566,34.8563,34.8563,48092.0
2019-01-08 11:20:00,45.18,45.23,45.16,45.21,28475.0,34.8563,34.8949,34.8409,34.8794,28475.0
2019-01-08 11:25:00,45.2,45.23,45.18,45.22,21601.0,34.8717,34.8949,34.8563,34.8871,21601.0
2019-01-08 11:30:00,45.22,45.27,45.15,45.18,40624.0,34.8871,34.9257,34.8331,34.8563,40624.0
2019-01-08 11:35:00,45.18,45.2,45.14,45.18,43727.0,34.8563,34.8717,34.8254,34.8563,43727.0
2019-01-08 11:40:00,45.19,45.26,45.17,45.26,45970.0,34.864,34.918,34.8486,34.918,45970.0
2019-01-08 11:45:00,45.25,45.29,45.2,45.29,57403.0,34.9103,34.9411,34.8717,34.9411,57403.0
2019-01-08 11:50:00,45.29,45.35,45.27,45.35,38668.0,34.9411,34.9874,34.9257,34.9874,38668.0
2019-01-08 11:55:00,45.35,45.4,45.34,45.37,58664.0,34.9874,35.026,34.9797,35.0029,58664.0
2019-01-08 12:00:00,45.36,45.39,45.34,45.36,66316.0,34.9952,35.0183,34.9797,34.9952,66316.0
2019-01-08 12:05:00,45.36,45.37,45.28,45.34,60482.0,34.9952,35.0029,34.9334,34.9797,60482.0
2019-01-08 12:10:00,45.35,45.39,45.29,45.34,63785.0,34.9874,35.0183,34.9411,34.9797,63785.0
2019-01-08 12:15:00,45.35,45.4,45.34,45.36,64437.0,34.9874,35.026,34.9797,34.9952,64437.0
2019-01-08 12:20:00,45.37,45.38,45.32,45.37,29221.0,35.0029,35.0106,34.9643,35.0029,29221.0
2019-01-08 12:25:00,45.38,45.4,45.35,45.39,18955.0,35.0106,35.026,34.9874,35.0183,18955.0
2019-01-08 12:30:00,45.4,45.49,45.39,45.47,68302.0,35.026,35.0954,35.0183,35.08,68302.0
2019-01-08 12:35:00,45.47,45.47,45.35,45.41,39037.0,35.08,35.08,34.9874,35.0337,39037.0
2019-01-08 12:40:00,45.41,45.47,45.39,45.47,86303.0,35.0337,35.08,35.0183,35.08,86303.0
2019-01-08 12:45:00,45.48,45.48,45.28,45.28,100292.0,35.0877,35.0877,34.9334,34.9334,100292.0
2019-01-08 12:50:00,45.28,45.35,45.26,45.34,75700.0,34.9334,34.9874,34.918,34.9797,75700.0
2019-01-08 12:55:00,45.34,45.37,45.32,45.35,86140.0,34.9797,35.0029,34.9643,34.9874,86140.0
2019-01-08 13:00:00,45.35,45.48,45.32,45.48,90239.0,34.9874,35.0877,34.9643,35.0877,90239.0
2019-01-08 13:05:00,45.48,45.5,45.45,45.46,66583.0,35.0877,35.1032,35.0646,35.0723,66583.0
2019-01-08 13:10:00,45.46,45.48,45.39,45.45,106653.0,35.0723,35.0877,35.0183,35.0646,106653.0
2019-01-08 13:15:00,45.45,45.48,45.4,45.4,49159.0,35.0646,35.0877,35.026,35.026,49159.0
2019-01-08 13:20:00,45.4,45.49,45.37,45.43,145941.0,35.026,35.0954,35.0029,35.0492,145941.0
2019-01-08 13:25:00,45.43,45.48,45.41,45.44,74786.0,35.0492,35.0877,35.0337,35.0569,74786.0
2019-01-08 13:30:00,45.44,45.48,45.42,45.46,54618.0,35.0569,35.0877,35.0414,35.0723,54618.0
2019-01-08 13:35:00,45.45,45.46,45.41,45.42,40806.0,35.0646,35.0723,35.0337,35.0414,40806.0
2019-01-08 13:40:00,45.42,45.49,45.39,45.48,55979.0,35.0414,35.0954,35.0183,35.0877,55979.0
2019-01-08 13:45:00,45.47,45.48,45.44,45.46,33153.0,35.08,35.0877,35.0569,35.0723,33153.0
2019-01-08 13:50:00,45.46,45.5,45.42,45.47,48380.0,35.0723,35.1032,35.0414,35.08,48380.0
2019-01-08 13:55:00,45.47,45.49,45.44,45.47,36588.0,35.08,35.0954,35.0569,35.08,36588.0
2019-01-08 14:00:00,45.47,45.53,45.46,45.48,57196.0,35.08,35.1263,35.0723,35.0877,57196.0
2019-01-08 14:05:00,45.48,45.62,45.48,45.62,93155.0,35.0877,35.1957,35.0877,35.1957,93155.0
2019-01-08 14:10:00,45.62,45.64,45.59,45.59,64428.0,35.1957,35.2112,35.1726,35.1726,64428.0
2019-01-08 14:15:00,45.6,45.63,45.57,45.6,69904.0,35.1803,35.2035,35.1572,35.1803,69904.0
2019-01-08 14:20:00,45.6,45.61,45.59,45.61,47593.0,35.1803,35.188,35.1726,35.188,47593.0
2019-01-08 14:25:00,45.61,45.61,45.56,45.56,42612.0,35.188,35.188,35.1495,35.1495,42612.0
2019-01-08 14:30:00,45.56,45.59,45.56,45.58,59999.0,35.1495,35.1726,35.1495,35.1649,59999.0
2019-01-08 14:35:00,45.59,45.64,45.57,45.64,43214.0,35.1726,35.2112,35.1572,35.2112,43214.0
2019-01-08 14:40:00,45.64,45.68,45.62,45.66,45518.0,35.2112,35.242,35.1957,35.2266,45518.0
2019-01-08 14:45:00,45.67,45.71,45.65,45.7,42012.0,35.2343,35.2652,35.2189,35.2575,42012.0
2019-01-08 14:50:00,45.7,45.8,45.68,45.78,94228.0,35.2575,35.3346,35.242,35.3192,94228.0
2019-01-08 14:55:00,45.78,45.78,45.67,45.71,47553.0,35.3192,35.3192,35.2343,35.2652,47553.0
2019-01-08 15:00:00,45.71,45.78,45.69,45.78,80497.0,35.2652,35.3192,35.2497,35.3192,80497.0
2019-01-08 15:05:00,45.78,45.88,45.76,45.88,83923.0,35.3192,35.3963,35.3038,35.3963,83923.0
2019-01-08 15:10:00,45.87,45.94,45.78,45.81,181512.0,35.3886,35.4426,35.3192,35.3423,181512.0
2019-01-08 15:15:00,45.8,45.81,45.73,45.78,69184.0,35.3346,35.3423,35.2806,35.3192,69184.0
2019-01-08 15:20:00,45.78,45.83,45.77,45.82,87053.0,35.3192,35.3578,35.3115,35.35,87053.0
2019-01-08 15:25:00,45.82,45.84,45.77,45.81,73955.0,35.35,35.3655,35.3115,35.3423,73955.0
2019-01-08 15:30:00,45.82,45.88,45.79,45.86,125268.0,35.35,35.3963,35.3269,35.3809,125268.0
2019-01-08 15:35:00,45.86,45.94,45.85,45.93,159182.0,35.3809,35.4426,35.3732,35.4349,159182.0
2019-01-08 15:40:00,45.94,45.95,45.8,45.84,225335.0,35.4426,35.4503,35.3346,35.3655,225335.0
2019-01-08 15:45:00,45.84,45.97,45.84,45.94,186886.0,35.3655,35.4658,35.3655,35.4426,186886.0
2019-01-08 15:50:00,45.94,45.94,45.84,45.84,400067.0,35.4426,35.4426,35.3655,35.3655,400067.0
2019-01-08 15:55:00,45.85,45.92,45.84,45.89,396932.0,35.3732,35.4272,35.3655,35.404,396932.0
2019-01-09 09:30:00,45.8,46.04,45.79,45.84,204783.0,35.3346,35.5198,35.3269,35.3655,204783.0
2019-01-09 09:35:00,45.84,45.86,45.57,45.59,174154.0,35.3655,35.3809,35.1572,35.1726,174154.0
2019-01-09 09:40:00,45.59,45.8,45.59,45.74,112039.0,35.1726,35.3346,35.1726,35.2883,112039.0
2019-01-09 09:45:00,45.73,45.75,45.43,45.45,110970.0,35.2806,35.296,35.0492,35.0646,110970.0
2019-01-09 09:50:00,45.45,45.61,45.32,45.6,154139.0,35.0646,35.188,34.9643,35.1803,154139.0
2019-01-09 09:55:00,45.61,45.79,45.6,45.75,77522.0,35.188,35.3269,35.1803,35.296,77522.0
2019-01-09 10:00:00,45.75,45.78,45.67,45.74,69805.0,35.296,35.3192,35.2343,35.2883,69805.0
2019-01-09 10:05:00,45.74,45.83,45.71,45.75,76869.0,35.2883,35.3578,35.2652,35.296,76869.0
2019-01-09 10:10:00,45.75,45.91,45.75,45.9,56272.0,35.296,35.4195,35.296,35.4118,56272.0
2019-01-09 10:15:00,45.9,45.95,45.79,45.81,91081.0,35.4118,35.4503,35.3269,35.3423,91081.0
2019-01-09 10:20:00,45.81,45.86,45.76,45.83,61998.0,35.3423,35.3809,35.3038,35.3578,61998.0
2019-01-09 10:25:00,45.82,45.91,45.77,45.87,62236.0,35.35,35.4195,35.3115,35.3886,62236.0
2019-01-09 10:30:00,45.88,46.02,45.88,45.98,73284.0,35.3963,35.5043,35.3963,35.4735,73284.0
2019-01-09 10:35:00,45.99,46.04,45.79,45.8,71499.0,35.4812,35.5198,35.3269,35.3346,71499.0
2019-01-09 10:40:00,45.8,45.83,45.71,45.74,60521.0,35.3346,35.3578,35.2652,35.2883,60521.0
2019-01-09 10:45:00,45.74,45.75,45.67,45.69,76556.0,35.2883,35.296,35.2343,35.2497,76556.0
2019-01-09 10:50:00,45.68,45.76,45.68,45.72,61654.0,35.242,35.3038,35.242,35.2729,61654.0
2019-01-09 10:55:00,45.72,45.81,45.71,45.8,43815.0,35.2729,35.3423,35.2652,35.3346,43815.0
2019-01-09 11:00:00,45.8,45.93,45.8,45.91,58082.0,35.3346,35.4349,35.3346,35.4195,58082.0
2019-01-09 11:05:00,45.92,45.94,45.8,45.82,50933.0,35.4272,35.4426,35.3346,35.35,50933.0
2019-01-09 11:10:00,45.82,45.87,45.8,45.85,41785.0,35.35,35.3886,35.3346,35.3732,41785.0
2019-01-09 11:15:00,45.85,45.89,45.83,45.84,87478.0,35.3732,35.404,35.3578,35.3655,87478.0
2019-01-09 11:20:00,45.83,45.84,45.75,45.82,107708.0,35.3578,35.3655,35.296,35.35,107708.0
2019-01-09 11:25:00,45.82,45.85,45.77,45.8,60639.0,35.35,35.3732,35.3115,35.3346,60639.0
2019-01-09 11:30:00,45.8,45.84,45.75,45.78,95058.0,35.3346,35.3655,35.296,35.3192,95058.0
2019-01-09 11:35:00,45.78,45.84,45.73,45.83,51651.0,35.3192,35.3655,35.2806,35.3578,51651.0
2019-01-09 11:40:00,45.83,45.83,45.76,45.8,74159.0,35.3578,35.3578,35.3038,35.3346,74159.0
2019-01-09 11:45:00,45.8,45.83,45.69,45.72,93867.0,35.3346,35.3578,35.2497,35.2729,93867.0
2019-01-09 11:50:00,45.72,45.83,45.7,45.8,46117.0,35.2729,35.3578,35.2575,35.3346,46117.0
2019-01-09 11:55:00,45.8,45.84,45.78,45.8,33917.0,35.3346,35.3655,35.3192,35.3346,33917.0
2019-01-09 12:00:00,45.8,45.8,45.68,45.71,65496.0,35.3346,35.3346,35.242,35.2652,65496.0
2019-01-09 12:05:00,45.71,45.77,45.7,45.72,50017.0,35.2652,35.3115,35.2575,35.2729,50017.0
2019-01-09 12:10:00,45.71,45.78,45.69,45.76,45517.0,35.2652,35.3192,35.2497,35.3038,45517.0
2019-01-09 12:15:00,45.76,45.78,45.74,45.77,42106.0,35.3038,35.3192,35.2883,35.3115,42106.0
2019-01-09 12:20:00,45.77,45.78,45.73,45.76,38921.0,35.3115,35.3192,35.2806,35.3038,38921.0
2019-01-09 12:25:00,45.76,45.8,45.74,45.78,38379.0,35.3038,35.3346,35.2883,35.3192,38379.0
2019-01-09 12:30:00,45.78,45.82,45.74,45.76,62807.0,35.3192,35.35,35.2883,35.3038,62807.0
2019-01-09 12:35:00,45.77,45.79,45.74,45.77,40427.0,35.3115,35.3269,35.2883,35.3115,40427.0
2019-01-09 12:40:00,45.78,45.8,45.74,45.75,43738.0,35.3192,35.3346,35.2883,35.296,43738.0
2019-01-09 12:45:00,45.76,45.81,45.74,45.78,34592.0,35.3038,35.3423,35.2883,35.3192,34592.0
2019-01-09 12:50:00,45.77,45.85,45.77,45.81,33906.0,35.3115,35.3732,35.3115,35.3423,33906.0
2019-01-09 12:55:00,45.82,45.85,45.77,45.78,31397.0,35.35,35.3732,35.3115,35.3192,31397.0
2019-01-09 13:00:00,45.78,45.79,45.67,45.68,35229.0,35.3192,35.3269,35.2343,35.242,35229.0
2019-01-09 13:05:00,45.68,45.69,45.59,45.61,52140.0,35.242,35.2497,35.1726,35.188,52140.0
2019-01-09 13:10:00,45.61,45.61,45.55,45.58,36272.0,35.188,35.188,35.1417,35.1649,36272.0
2019-01-09 13:15:00,45.58,45.59,45.52,45.57,31048.0,35.1649,35.1726,35.1186,35.1572,31048.0
2019-01-09 13:20:00,45.57,45.6,45.56,45.58,27357.0,35.1572,35.1803,35.1495,35.1649,27357.0
2019-01-09 13:25:00,45.58,45.59,45.55,45.55,23600.0,35.1649,35.1726,35.1417,35.1417,23600.0
2019-01-09 13:30:00,45.55,45.57,45.47,45.47,42748.0,35.1417,35.1572,35.08,35.08,42748.0
2019-01-09 13:35:00,45.47,45.5,45.46,45.47,42617.0,35.08,35.1032,35.0723,35.08,42617.0
2019-01-09 13:40:00,45.47,45.49,45.45,45.46,27150.0,35.08,35.0954,35.0646,35.0723,27150.0
2019-01-09 13:45:00,45.47,45.54,45.46,45.54,62072.0,35.08,35.134,35.0723,35.134,62072.0
2019-01-09 13:50:00,45.55,45.55,45.44,45.45,32027.0,35.1417,35.1417,35.0569,35.0646,32027.0
2019-01-09 13:55:00,45.45,45.5,45.42,45.5,25422.0,35.0646,35.1032,35.0414,35.1032,25422.0
2019-01-09 14:00:00,45.49,45.56,45.46,45.49,95098.0,35.0954,35.1495,35.0723,35.0954,95098.0
2019-01-09 14:05:00,45.5,45.56,45.45,45.55,59754.0,35.1032,35.1495,35.0646,35.1417,59754.0
2019-01-09 14:10:00,45.54,45.55,45.5,45.51,35827.0,35.134,35.1417,35.1032,35.1109,35827.0
2019-01-09 14:15:00,45.51,45.52,45.39,45.39,50529.0,35.1109,35.1186,35.0183,35.0183,50529.0
2019-01-09 14:20:00,45.39,45.4,45.36,45.39,57116.0,35.0183,35.026,34.9952,35.0183,57116.0
2019-01-09 14:25:00,45.39,45.42,45.34,45.36,43377.0,35.0183,35.0414,34.9797,34.9952,43377.0
2019-01-09 14:30:00,45.36,45.45,45.34,45.44,69131.0,34.9952,35.0646,34.9797,35.0569,69131.0
2019-01-09 14:35:00,45.44,45.49,45.42,45.44,91950.0,35.0569,35.0954,35.0414,35.0569,91950.0
2019-01-09 14:40:00,45.44,45.45,45.41,45.43,54149.0,35.0569,35.0646,35.0337,35.0492,54149.0
2019-01-09 14:45:00,45.44,45.52,45.43,45.52,51389.0,35.0569,35.1186,35.0492,35.1186,51389.0
2019-01-09 14:50:00,45.52,45.56,45.5,45.55,90074.0,35.1186,35.1495,35.1032,35.1417,90074.0
2019-01-09 14:55:00,45.55,45.56,45.46,45.52,107949.0,35.1417,35.1495,35.0723,35.1186,107949.0
2019-01-09 15:00:00,45.52,45.56,45.48,45.53,115476.0,35.1186,35.1495,35.0877,35.1263,115476.0
2019-01-09 15:05:00,45.53,45.53,45.44,45.47,79704.0,35.1263,35.1263,35.0569,35.08,79704.0
2019-01-09 15:10:00,45.47,45.5,45.41,45.45,74122.0,35.08,35.1032,35.0337,35.0646,74122.0
2019-01-09 15:15:00,45.45,45.52,45.42,45.5,69803.0,35.0646,35.1186,35.0414,35.1032,69803.0
2019-01-09 15:20:00,45.5,45.54,45.47,45.48,79232.0,35.1032,35.134,35.08,35.0877,79232.0
2019-01-09 15:25:00,45.47,45.53,45.47,45.5,57295.0,35.08,35.1263,35.08,35.1032,57295.0
2019-01-09 15:30:00,45.5,45.51,45.39,45.41,94809.0,35.1032,35.1109,35.0183,35.0337,94809.0
2019-01-09 15:35:00,45.4,45.43,45.37,45.41,106464.0,35.026,35.0492,35.0029,35.0337,106464.0
2019-01-09 15:40:00,45.41,45.44,45.38,45.41,84820.0,35.0337,35.0569,35.0106,35.0337,84820.0
2019-01-09 15:45:00,45.42,45.45,45.35,45.38,128424.0,35.0414,35.0646,34.9874,35.0106,128424.0
2019-01-09 15:50:00,45.39,45.42,45.36,45.37,164043.0,35.0183,35.0414,34.9952,35.0029,164043.0
2019-01-09 15:55:00,45.37,45.51,45.33,45.48,359715.0,35.0029,35.1109,34.972,35.0877,359715.0
2019-01-10 09:30:00,45.6,45.64,45.49,45.59,73440.0,35.1803,35.2112,35.0954,35.1726,73440.0
2019-01-10 09:35:00,45.6,45.65,45.5,45.52,57491.0,35.1803,35.2189,35.1032,35.1186,57491.0
2019-01-10 09:40:00,45.52,45.73,45.52,45.62,47836.0,35.1186,35.2806,35.1186,35.1957,47836.0
2019-01-10 09:45:00,45.63,45.64,45.51,45.53,30618.0,35.2035,35.2112,35.1109,35.1263,30618.0
2019-01-10 09:50:00,45.53,45.57,45.48,45.54,26601.0,35.1263,35.1572,35.0877,35.134,26601.0
2019-01-10 09:55:00,45.54,45.59,45.52,45.55,19679.0,35.134,35.1726,35.1186,35.1417,19679.0
2019-01-10 10:00:00,45.54,45.59,45.52,45.58,28010.0,35.134,35.1726,35.1186,35.1649,28010.0
2019-01-10 10:05:00,45.58,45.59,45.46,45.46,35197.0,35.1649,35.1726,35.0723,35.0723,35197.0
2019-01-10 10:10:00,45.47,45.52,45.42,45.49,39920.0,35.08,35.1186,35.0414,35.0954,39920.0
2019-01-10 10:15:00,45.5,45.5,45.38,45.48,28912.0,35.1032,35.1032,35.0106,35.0877,28912.0
2019-01-10 10:20:00,45.49,45.5,45.43,45.48,20085.0,35.0954,35.1032,35.0492,35.0877,20085.0
2019-01-10 10:25:00,45.49,45.56,45.48,45.55,18866.0,35.0954,35.1495,35.0877,35.1417,18866.0
2019-01-10 10:30:00,45.55,45.56,45.5,45.5,34623.0,35.1417,35.1495,35.1032,35.1032,34623.0
2019-01-10 10:35:00,45.5,45.51,45.46,45.49,14280.0,35.1032,35.1109,35.0723,35.0954,14280.0
2019-01-10 10:40:00,45.49,45.55,45.47,45.53,24839.0,35.0954,35.1417,35.08,35.1263,24839.0
2019-01-10 10:45:00,45.53,45.56,45.52,45.54,16540.0,35.1263,35.1495,35.1186,35.134,16540.0
2019-01-10 10:50:00,45.53,45.55,45.52,45.53,19218.0,35.1263,35.1417,35.1186,35.1263,19218.0
2019-01-10 10:55:00,45.52,45.61,45.52,45.61,19921.0,35.1186,35.188,35.1186,35.188,19921.0
2019-01-10 11:00:00,45.6,45.66,45.58,45.61,37202.0,35.1803,35.2266,35.1649,35.188,37202.0
2019-01-10 11:05:00,45.62,45.64,45.59,45.63,25225.0,35.1957,35.2112,35.1726,35.2035,25225.0
2019-01-10 11:10:00,45.62,45.71,45.61,45.71,50257.0,35.1957,35.2652,35.188,35.2652,50257.0
2019-01-10 11:15:00,45.72,45.75,45.71,45.73,26376.0,35.2729,35.296,35.2652,35.2806,26376.0
2019-01-10 11:20:00,45.73,45.83,45.73,45.83,29926.0,35.2806,35.3578,35.2806,35.3578,29926.0
2019-01-10 11:25:00,45.84,45.88,45.82,45.87,34133.0,35.3655,35.3963,35.35,35.3886,34133.0
2019-01-10 11:30:00,45.87,45.95,45.85,45.93,44571.0,35.3886,35.4503,35.3732,35.4349,44571.0
2019-01-10 11:35:00,45.93,45.99,45.87,45.97,94818.0,35.4349,35.4812,35.3886,35.4658,94818.0
2019-01-10 11:40:00,45.98,45.99,45.93,45.94,67237.0,35.4735,35.4812,35.4349,35.4426,67237.0
2019-01-10 11:45:00,45.94,45.95,45.87,45.9,62742.0,35.4426,35.4503,35.3886,35.4118,62742.0
2019-01-10 11:50:00,45.9,45.94,45.86,45.94,22393.0,35.4118,35.4426,35.3809,35.4426,22393.0
2019-01-10 11:55:00,45.95,45.96,45.91,45.93,20937.0,35.4503,35.4581,35.4195,35.4349,20937.0
2019-01-10 12:00:00,45.93,46.0,45.92,46.0,60245.0,35.4349,35.4889,35.4272,35.4889,60245.0
2019-01-10 12:05:00,46.0,46.0,45.96,45.98,46442.0,35.4889,35.4889,35.4581,35.4735,46442.0
2019-01-10 12:10:00,45.98,46.06,45.98,46.04,42646.0,35.4735,35.5352,35.4735,35.5198,42646.0
2019-01-10 12:15:00,46.03,46.06,46.0,46.03,37137.0,35.5121,35.5352,35.4889,35.5121,37137.0
2019-01-10 12:20:00,46.03,46.04,45.95,45.98,26933.0,35.5121,35.5198,35.4503,35.4735,26933.0
2019-01-10 12:25:00,45.98,45.98,45.93,45.97,53044.0,35.4735,35.4735,35.4349,35.4658,53044.0
2019-01-10 12:30:00,45.97,45.99,45.92,45.93,18918.0,35.4658,35.4812,35.4272,35.4349,18918.0
2019-01-10 12:35:00,45.93,45.96,45.91,45.94,12723.0,35.4349,35.4581,35.4195,35.4426,12723.0
2019-01-10 12:40:00,45.94,45.94,45.9,45.91,14848.0,35.4426,35.4426,35.4118,35.4195,14848.0
2019-01-10 12:45:00,45.91,45.96,45.79,45.92,58216.0,35.4195,35.4581,35.3269,35.4272,58216.0
2019-01-10 12:50:00,45.92,45.96,45.87,45.93,42299.0,35.4272,35.4581,35.3886,35.4349,42299.0
2019-01-10 12:55:00,45.95,45.96,45.9,45.9,21699.0,35.4503,35.4581,35.4118,35.4118,21699.0
2019-01-10 13:00:00,45.91,45.92,45.82,45.84,19795.0,35.4195,35.4272,35.35,35.3655,19795.0
2019-01-10 13:05:00,45.84,45.86,45.75,45.77,31198.0,35.3655,35.3809,35.296,35.3115,31198.0
2019-01-10 13:10:00,45.76,45.84,45.75,45.83,35130.0,35.3038,35.3655,35.296,35.3578,35130.0
2019-01-10 13:15:00,45.83,45.91,45.78,45.91,36621.0,35.3578,35.4195,35.3192,35.4195,36621.0
2019-01-10 13:20:00,45.91,45.91,45.87,45.87,26280.0,35.4195,35.4195,35.3886,35.3886,26280.0
2019-01-10 13:25:00,45.87,45.92,45.86,45.89,42541.0,35.3886,35.4272,35.3809,35.404,42541.0
2019-01-10 13:30:00,45.89,45.92,45.84,45.88,32515.0,35.404,35.4272,35.3655,35.3963,32515.0
2019-01-10 13:35:00,45.87,45.92,45.86,45.9,25424.0,35.3886,35.4272,35.3809,35.4118,25424.0
2019-01-10 13:40:00,45.91,45.94,45.91,45.94,40883.0,35.4195,35.4426,35.4195,35.4426,40883.0
2019-01-10 13:45:00,45.95,45.95,45.9,45.94,20301.0,35.4503,35.4503,35.4118,35.4426,20301.0
2019-01-10 13:50:00,45.94,45.94,45.91,45.92,16163.0,35.4426,35.4426,35.4195,35.4272,16163.0
2019-01-10 13:55:00,45.92,45.99,45.91,45.98,57168.0,35.4272,35.4812,35.4195,35.4735,57168.0
2019-01-10 14:00:00,45.99,46.08,45.99,46.06,66274.0,35.4812,35.5506,35.4812,35.5352,66274.0
2019-01-10 14:05:00,46.06,46.1,46.05,46.1,42757.0,35.5352,35.5661,35.5275,35.5661,42757.0
2019-01-10 14:10:00,46.09,46.13,46.09,46.12,20001.0,35.5583,35.5892,35.5583,35.5815,20001.0
2019-01-10 14:15:00,46.13,46.16,46.12,46.15,25790.0,35.5892,35.6124,35.5815,35.6046,25790.0
2019-01-10 14:20:00,46.16,46.22,46.15,46.2,58862.0,35.6124,35.6586,35.6046,35.6432,58862.0
2019-01-10 14:25:00,46.2,46.21,46.15,46.19,27420.0,35.6432,35.6509,35.6046,35.6355,27420.0
2019-01-10 14:30:00,46.17,46.19,46.14,46.17,28062.0,35.6201,35.6355,35.5969,35.6201,28062.0
2019-01-10 14:35:00,46.17,46.19,46.12,46.16,38407.0,35.6201,35.6355,35.5815,35.6124,38407.0
2019-01-10 14:40:00,46.15,46.18,46.13,46.17,23829.0,35.6046,35.6278,35.5892,35.6201,23829.0
2019-01-10 14:45:00,46.17,46.2,46.13,46.13,24916.0,35.6201,35.6432,35.5892,35.5892,24916.0
2019-01-10 14:50:00,46.14,46.14,46.11,46.11,24223.0,35.5969,35.5969,35.5738,35.5738,24223.0
2019-01-10 14:55:00,46.11,46.17,46.09,46.16,31680.0,35.5738,35.6201,35.5583,35.6124,31680.0
2019-01-10 15:00:00,46.15,46.18,46.13,46.16,33761.0,35.6046,35.6278,35.5892,35.6124,33761.0
2019-01-10 15:05:00,46.16,46.2,46.14,46.17,39159.0,35.6124,35.6432,35.5969,35.6201,39159.0
2019-01-10 15:10:00,46.16,46.22,46.15,46.22,44564.0,35.6124,35.6586,35.6046,35.6586,44564.0
2019-01-10 15:15:00,46.22,46.23,46.14,46.15,40712.0,35.6586,35.6664,35.5969,35.6046,40712.0
2019-01-10 15:20:00,46.15,46.17,46.13,46.16,35321.0,35.6046,35.6201,35.5892,35.6124,35321.0
2019-01-10 15:25:00,46.17,46.23,46.17,46.22,74242.0,35.6201,35.6664,35.6201,35.6586,74242.0
2019-01-10 15:30:00,46.22,46.28,46.19,46.2,104180.0,35.6586,35.7049,35.6355,35.6432,104180.0
2019-01-10 15:35:00,46.2,46.23,46.16,46.18,74012.0,35.6432,35.6664,35.6124,35.6278,74012.0
2019-01-10 15:40:00,46.19,46.34,46.18,46.33,127710.0,35.6355,35.7512,35.6278,35.7435,127710.0
2019-01-10 15:45:00,46.33,46.34,46.23,46.23,116045.0,35.7435,35.7512,35.6664,35.6664,116045.0
2019-01-10 15:50:00,46.23,46.3,46.23,46.28,159266.0,35.6664,35.7204,35.6664,35.7049,159266.0
2019-01-10 15:55:00,46.28,46.42,46.26,46.32,335985.0,35.7049,35.8129,35.6895,35.7358,335985.0
2019-01-11 09:30:00,46.22,46.31,45.82,45.84,154535.0,35.6586,35.7281,35.35,35.3655,154535.0
2019-01-11 09:35:00,45.85,46.12,45.85,46.11,69567.0,35.3732,35.5815,35.3732,35.5738,69567.0
2019-01-11 09:40:00,46.12,46.29,46.1,46.23,81688.0,35.5815,35.7126,35.5661,35.6664,81688.0
2019-01-11 09:45:00,46.24,46.37,46.24,46.28,55762.0,35.6741,35.7744,35.6741,35.7049,55762.0
2019-01-11 09:50:00,46.29,46.33,46.21,46.24,42498.0,35.7126,35.7435,35.6509,35.6741,42498.0
2019-01-11 09:55:00,46.25,46.33,46.24,46.29,70844.0,35.6818,35.7435,35.6741,35.7126,70844.0
2019-01-11 10:00:00,46.3,46.44,46.28,46.43,67659.0,35.7204,35.8284,35.7049,35.8207,67659.0
2019-01-11 10:05:00,46.43,46.45,46.36,46.43,68343.0,35.8207,35.8361,35.7667,35.8207,68343.0
2019-01-11 10:10:00,46.44,46.45,46.39,46.41,33468.0,35.8284,35.8361,35.7898,35.8052,33468.0
2019-01-11 10:15:00,46.41,46.43,46.34,46.35,26659.0,35.8052,35.8207,35.7512,35.7589,26659.0
2019-01-11 10:20:00,46.35,46.49,46.35,46.49,39672.0,35.7589,35.8669,35.7589,35.8669,39672.0
2019-01-11 10:25:00,46.49,46.58,46.48,46.58,58476.0,35.8669,35.9364,35.8592,35.9364,58476.0
2019-01-11 10:30:00,46.57,46.61,46.52,46.53,88093.0,35.9287,35.9595,35.8901,35.8978,88093.0
2019-01-11 10:35:00,46.52,46.54,46.43,46.45,31323.0,35.8901,35.9055,35.8207,35.8361,31323.0
2019-01-11 10:40:00,46.46,46.55,46.44,46.53,47879.0,35.8438,35.9132,35.8284,35.8978,47879.0
2019-01-11 10:45:00,46.53,46.53,46.41,46.45,40639.0,35.8978,35.8978,35.8052,35.8361,40639.0
2019-01-11 10:50:00,46.46,46.46,46.33,46.41,58267.0,35.8438,35.8438,35.7435,35.8052,58267.0
2019-01-11 10:55:00,46.41,46.57,46.4,46.57,47111.0,35.8052,35.9287,35.7975,35.9287,47111.0
2019-01-11 11:00:00,46.56,46.6,46.54,46.59,124596.0,35.921,35.9518,35.9055,35.9441,124596.0
2019-01-11 11:05:00,46.58,46.65,46.53,46.64,188503.0,35.9364,35.9904,35.8978,35.9827,188503.0
2019-01-11 11:10:00,46.65,46.75,46.63,46.68,116182.0,35.9904,36.0675,35.975,36.0135,116182.0
2019-01-11 11:15:00,46.67,46.75,46.67,46.73,60205.0,36.0058,36.0675,36.0058,36.0521,60205.0
2019-01-11 11:20:00,46.73,46.76,46.68,46.7,47972.0,36.0521,36.0753,36.0135,36.029,47972.0
2019-01-11 11:25:00,46.7,46.73,46.66,46.7,44122.0,36.029,36.0521,35.9981,36.029,44122.0
2019-01-11 11:30:00,46.71,46.79,46.68,46.69,62778.0,36.0367,36.0984,36.0135,36.0212,62778.0
2019-01-11 11:35:00,46.68,46.7,46.6,46.63,72607.0,36.0135,36.029,35.9518,35.975,72607.0
2019-01-11 11:40:00,46.63,46.66,46.56,46.56,53649.0,35.975,35.9981,35.921,35.921,53649.0
2019-01-11 11:45:00,46.56,46.57,46.5,46.51,62816.0,35.921,35.9287,35.8747,35.8824,62816.0
2019-01-11 11:50:00,46.51,46.6,46.48,46.58,48559.0,35.8824,35.9518,35.8592,35.9364,48559.0
2019-01-11 11:55:00,46.57,46.57,46.48,46.54,36247.0,35.9287,35.9287,35.8592,35.9055,36247.0
2019-01-11 12:00:00,46.54,46.56,46.52,46.53,40604.0,35.9055,35.921,35.8901,35.8978,40604.0
2019-01-11 12:05:00,46.53,46.58,46.52,46.56,25217.0,35.8978,35.9364,35.8901,35.921,25217.0
2019-01-11 12:10:00,46.55,46.55,46.47,46.47,54634.0,35.9132,35.9132,35.8515,35.8515,54634.0
2019-01-11 12:15:00,46.47,46.54,46.46,46.53,34188.0,35.8515,35.9055,35.8438,35.8978,34188.0
2019-01-11 12:20:00,46.54,46.55,46.47,46.47,28838.0,35.9055,35.9132,35.8515,35.8515,28838.0
2019-01-11 12:25:00,46.47,46.51,46.45,46.48,35694.0,35.8515,35.8824,35.8361,35.8592,35694.0
2019-01-11 12:30:00,46.48,46.52,46.47,46.52,31133.0,35.8592,35.8901,35.8515,35.8901,31133.0
2019-01-11 12:35:00,46.52,46.59,46.51,46.52,39909.0,35.8901,35.9441,35.8824,35.8901,39909.0
2019-01-11 12:40:00,46.52,46.52,46.44,46.45,34441.0,35.8901,35.8901,35.8284,35.8361,34441.0
2019-01-11 12:45:00,46.46,46.48,46.37,46.39,38958.0,35.8438,35.8592,35.7744,35.7898,38958.0
2019-01-11 12:50:00,46.39,46.46,46.33,46.46,53969.0,35.7898,35.8438,35.7435,35.8438,53969.0
2019-01-11 12:55:00,46.46,46.62,46.45,46.61,107563.0,35.8438,35.9672,35.8361,35.9595,107563.0
2019-01-11 13:00:00,46.61,46.68,46.6,46.63,90965.0,35.9595,36.0135,35.9518,35.975,90965.0
2019-01-11 13:05:00,46.63,46.65,46.57,46.6,51457.0,35.975,35.9904,35.9287,35.9518,51457.0
2019-01-11 13:10:00,46.61,46.61,46.54,46.56,66717.0,35.9595,35.9595,35.9055,35.921,66717.0
2019-01-11 13:15:00,46.56,46.56,46.49,46.49,174718.0,35.921,35.921,35.8669,35.8669,174718.0
2019-01-11 13:20:00,46.49,46.49,46.44,46.45,42607.0,35.8669,35.8669,35.8284,35.8361,42607.0
2019-01-11 13:25:00,46.45,46.47,46.43,46.46,34312.0,35.8361,35.8515,35.8207,35.8438,34312.0
2019-01-11 13:30:00,46.46,46.46,46.34,46.37,50336.0,35.8438,35.8438,35.7512,35.7744,50336.0
2019-01-11 13:35:00,46.36,46.42,46.31,46.39,41363.0,35.7667,35.8129,35.7281,35.7898,41363.0
2019-01-11 13:40:00,46.38,46.43,46.37,46.41,43333.0,35.7821,35.8207,35.7744,35.8052,43333.0
2019-01-11 13:45:00,46.41,46.47,46.4,46.44,39519.0,35.8052,35.8515,35.7975,35.8284,39519.0
2019-01-11 13:50:00,46.44,46.46,46.41,46.43,28632.0,35.8284,35.8438,35.8052,35.8207,28632.0
2019-01-11 13:55:00,46.42,46.45,46.4,46.42,34724.0,35.8129,35.8361,35.7975,35.8129,34724.0
2019-01-11 14:00:00,46.41,46.43,46.38,46.41,32702.0,35.8052,35.8207,35.7821,35.8052,32702.0
2019-01-11 14:05:00,46.41,46.44,46.4,46.43,32303.0,35.8052,35.8284,35.7975,35.8207,32303.0
2019-01-11 14:10:00,46.43,46.46,46.42,46.44,45394.0,35.8207,35.8438,35.8129,35.8284,45394.0
2019-01-11 14:15:00,46.43,46.46,46.41,46.44,35008.0,35.8207,35.8438,35.8052,35.8284,35008.0
2019-01-11 14:20:00,46.43,46.44,46.4,46.41,45917.0,35.8207,35.8284,35.7975,35.8052,45917.0
2019-01-11 14:25:00,46.41,46.47,46.4,46.46,43218.0,35.8052,35.8515,35.7975,35.8438,43218.0
2019-01-11 14:30:00,46.45,46.45,46.4,46.45,38412.0,35.8361,35.8361,35.7975,35.8361,38412.0
2019-01-11 14:35:00,46.45,46.47,46.37,46.38,57822.0,35.8361,35.8515,35.7744,35.7821,57822.0
2019-01-11 14:40:00,46.37,46.39,46.34,46.35,40781.0,35.7744,35.7898,35.7512,35.7589,40781.0
2019-01-11 14:45:00,46.36,46.36,46.34,46.35,33706.0,35.7667,35.7667,35.7512,35.7589,33706.0
2019-01-11 14:50:00,46.35,46.39,46.35,46.36,49975.0,35.7589,35.7898,35.7589,35.7667,49975.0
2019-01-11 14:55:00,46.36,46.37,46.29,46.3,38415.0,35.7667,35.7744,35.7126,35.7204,38415.0
2019-01-11 15:00:00,46.31,46.31,46.28,46.3,39150.0,35.7281,35.7281,35.7049,35.7204,39150.0
2019-01-11 15:05:00,46.3,46.35,46.28,46.33,69611.0,35.7204,35.7589,35.7049,35.7435,69611.0
2019-01-11 15:10:00,46.34,46.48,46.33,46.45,74837.0,35.7512,35.8592,35.7435,35.8361,74837.0
2019-01-11 15:15:00,46.46,46.46,46.39,46.44,57279.0,35.8438,35.8438,35.7898,35.8284,57279.0
2019-01-11 15:20:00,46.44,46.44,46.41,46.41,74566.0,35.8284,35.8284,35.8052,35.8052,74566.0
2019-01-11 15:25:00,46.42,46.42,46.36,46.37,62097.0,35.8129,35.8129,35.7667,35.7744,62097.0
2019-01-11 15:30:00,46.37,46.42,46.36,46.38,79901.0,35.7744,35.8129,35.7667,35.7821,79901.0
2019-01-11 15:35:00,46.38,46.47,46.38,46.47,72668.0,35.7821,35.8515,35.7821,35.8515,72668.0
2019-01-11 15:40:00,46.46,46.57,46.46,46.51,129790.0,35.8438,35.9287,35.8438,35.8824,129790.0
2019-01-11 15:45:00,46.51,46.55,46.49,46.52,112961.0,35.8824,35.9132,35.8669,35.8901,112961.0
2019-01-11 15:50:00,46.52,46.58,46.51,46.56,192302.0,35.8901,35.9364,35.8824,35.921,192302.0
2019-01-11 15:55:00,46.56,46.63,46.55,46.6,414893.0,35.921,35.975,35.9132,35.9518,414893.0
2019-01-14 09:30:00,46.19,46.31,46.03,46.05,105632.0,35.6355,35.7281,35.5121,35.5275,105632.0
2019-01-14 09:35:00,46.04,46.06,45.83,46.03,109114.0,35.5198,35.5352,35.3578,35.5121,109114.0
2019-01-14 09:40:00,46.03,46.43,45.95,46.37,119580.0,35.5121,35.8207,35.4503,35.7744,119580.0
2019-01-14 09:45:00,46.36,46.46,46.3,46.36,63413.0,35.7667,35.8438,35.7204,35.7667,63413.0
2019-01-14 09:50:00,46.36,46.46,46.3,46.3,58610.0,35.7667,35.8438,35.7204,35.7204,58610.0
2019-01-14 09:55:00,46.3,46.32,46.21,46.25,40036.0,35.7204,35.7358,35.6509,35.6818,40036.0
2019-01-14 10:00:00,46.26,46.31,46.21,46.29,31988.0,35.6895,35.7281,35.6509,35.7126,31988.0
2019-01-14 10:05:00,46.3,46.3,46.19,46.23,40049.0,35.7204,35.7204,35.6355,35.6664,40049.0
2019-01-14 10:10:00,46.23,46.26,46.14,46.26,54684.0,35.6664,35.6895,35.5969,35.6895,54684.0
2019-01-14 10:15:00,46.26,46.39,46.21,46.22,59224.0,35.6895,35.7898,35.6509,35.6586,59224.0
2019-01-14 10:20:00,46.22,46.27,46.18,46.2,38864.0,35.6586,35.6972,35.6278,35.6432,38864.0
2019-01-14 10:25:00,46.19,46.2,46.1,46.1,37253.0,35.6355,35.6432,35.5661,35.5661,37253.0
2019-01-14 10:30:00,46.09,46.19,46.04,46.17,57500.0,35.5583,35.6355,35.5198,35.6201,57500.0
2019-01-14 10:35:00,46.17,46.18,46.04,46.06,32672.0,35.6201,35.6278,35.5198,35.5352,32672.0
2019-01-14 10:40:00,46.06,46.13,46.06,46.11,45308.0,35.5352,35.5892,35.5352,35.5738,45308.0
2019-01-14 10:45:00,46.11,46.15,46.1,46.12,29342.0,35.5738,35.6046,35.5661,35.5815,29342.0
2019-01-14 10:50:00,46.11,46.13,46.07,46.11,40822.0,35.5738,35.5892,35.5429,35.5738,40822.0
2019-01-14 10:55:00,46.11,46.12,46.04,46.06,55343.0,35.5738,35.5815,35.5198,35.5352,55343.0
2019-01-14 11:00:00,46.07,46.11,46.06,46.08,44671.0,35.5429,35.5738,35.5352,35.5506,44671.0
2019-01-14 11:05:00,46.08,46.09,46.0,46.01,24070.0,35.5506,35.5583,35.4889,35.4966,24070.0
2019-01-14 11:10:00,46.01,46.02,45.97,45.98,33594.0,35.4966,35.5043,35.4658,35.4735,33594.0
2019-01-14 11:15:00,45.97,46.03,45.97,46.01,41847.0,35.4658,35.5121,35.4658,35.4966,41847.0
2019-01-14 11:20:00,46.02,46.03,45.93,45.95,50482.0,35.5043,35.5121,35.4349,35.4503,50482.0
2019-01-14 11:25:00,45.95,45.95,45.83,45.88,44662.0,35.4503,35.4503,35.3578,35.3963,44662.0
2019-01-14 11:30:00,45.87,45.89,45.8,45.84,88345.0,35.3886,35.404,35.3346,35.3655,88345.0
2019-01-14 11:35:00,45.83,45.84,45.74,45.76,59638.0,35.3578,35.3655,35.2883,35.3038,59638.0
2019-01-14 11:40:00,45.77,45.82,45.67,45.68,53010.0,35.3115,35.35,35.2343,35.242,53010.0
2019-01-14 11:45:00,45.67,45.68,45.54,45.56,54666.0,35.2343,35.242,35.134,35.1495,54666.0
2019-01-14 11:50:00,45.57,45.65,45.57,45.59,35147.0,35.1572,35.2189,35.1572,35.1726,35147.0
2019-01-14 11:55:00,45.6,45.71,45.59,45.7,34988.0,35.1803,35.2652,35.1726,35.2575,34988.0
2019-01-14 12:00:00,45.7,45.7,45.62,45.65,27902.0,35.2575,35.2575,35.1957,35.2189,27902.0
2019-01-14 12:05:00,45.65,45.71,45.65,45.69,27070.0,35.2189,35.2652,35.2189,35.2497,27070.0
2019-01-14 12:10:00,45.69,45.71,45.66,45.71,28143.0,35.2497,35.2652,35.2266,35.2652,28143.0
2019-01-14 12:15:00,45.7,45.76,45.69,45.76,26995.0,35.2575,35.3038,35.2497,35.3038,26995.0
2019-01-14 12:20:00,45.76,45.78,45.7,45.71,29631.0,35.3038,35.3192,35.2575,35.2652,29631.0
2019-01-14 12:25:00,45.7,45.72,45.64,45.65,18241.0,35.2575,35.2729,35.2112,35.2189,18241.0
2019-01-14 12:30:00,45.64,45.7,45.62,45.69,23023.0,35.2112,35.2575,35.1957,35.2497,23023.0
2019-01-14 12:35:00,45.69,45.69,45.62,45.69,62102.0,35.2497,35.2497,35.1957,35.2497,62102.0
2019-01-14 12:40:00,45.69,45.72,45.67,45.72,54449.0,35.2497,35.2729,35.2343,35.2729,54449.0
2019-01-14 12:45:00,45.71,45.72,45.65,45.65,26169.0,35.2652,35.2729,35.2189,35.2189,26169.0
2019-01-14 12:50:00,45.64,45.67,45.61,45.65,28200.0,35.2112,35.2343,35.188,35.2189,28200.0
2019-01-14 12:55:00,45.65,45.65,45.58,45.62,49174.0,35.2189,35.2189,35.1649,35.1957,49174.0
2019-01-14 13:00:00,45.62,45.63,45.56,45.59,52938.0,35.1957,35.2035,35.1495,35.1726,52938.0
2019-01-14 13:05:00,45.58,45.72,45.56,45.72,88868.0,35.1649,35.2729,35.1495,35.2729,88868.0
2019-01-14 13:10:00,45.72,45.78,45.71,45.75,39501.0,35.2729,35.3192,35.2652,35.296,39501.0
2019-01-14 13:15:00,45.75,45.85,45.73,45.83,121517.0,35.296,35.3732,35.2806,35.3578,121517.0
2019-01-14 13:20:00,45.84,45.93,45.83,45.87,66359.0,35.3655,35.4349,35.3578,35.3886,66359.0
2019-01-14 13:25:00,45.87,45.9,45.85,45.86,37810.0,35.3886,35.4118,35.3732,35.3809,37810.0
2019-01-14 13:30:00,45.85,45.9,45.82,45.83,47293.0,35.3732,35.4118,35.35,35.3578,47293.0
2019-01-14 13:35:00,45.83,45.97,45.83,45.93,102054.0,35.3578,35.4658,35.3578,35.4349,102054.0
2019-01-14 13:40:00,45.93,45.93,45.83,45.87,53614.0,35.4349,35.4349,35.3578,35.3886,53614.0
2019-01-14 13:45:00,45.86,45.88,45.84,45.87,28442.0,35.3809,35.3963,35.3655,35.3886,28442.0
2019-01-14 13:50:00,45.87,45.87,45.82,45.85,35535.0,35.3886,35.3886,35.35,35.3732,35535.0
2019-01-14 13:55:00,45.84,45.92,45.84,45.9,37723.0,35.3655,35.4272,35.3655,35.4118,37723.0
2019-01-14 14:00:00,45.91,45.96,45.89,45.93,31589.0,35.4195,35.4581,35.404,35.4349,31589.0
2019-01-14 14:05:00,45.93,45.93,45.89,45.9,39623.0,35.4349,35.4349,35.404,35.4118,39623.0
2019-01-14 14:10:00,45.9,45.93,45.89,45.93,27131.0,35.4118,35.4349,35.404,35.4349,27131.0
2019-01-14 14:15:00,45.93,45.93,45.88,45.9,37085.0,35.4349,35.4349,35.3963,35.4118,37085.0
2019-01-14 14:20:00,45.9,45.97,45.89,45.96,26025.0,35.4118,35.4658,35.404,35.4581,26025.0
2019-01-14 14:25:00,45.97,45.97,45.89,45.91,32407.0,35.4658,35.4658,35.404,35.4195,32407.0
2019-01-14 14:30:00,45.91,45.92,45.85,45.88,44308.0,35.4195,35.4272,35.3732,35.3963,44308.0
2019-01-14 14:35:00,45.88,45.9,45.86,45.86,43422.0,35.3963,35.4118,35.3809,35.3809,43422.0
2019-01-14 14:40:00,45.87,45.91,45.86,45.89,33778.0,35.3886,35.4195,35.3809,35.404,33778.0
2019-01-14 14:45:00,45.9,45.95,45.88,45.93,55177.0,35.4118,35.4503,35.3963,35.4349,55177.0
2019-01-14 14:50:00,45.92,45.95,45.89,45.94,39797.0,35.4272,35.4503,35.404,35.4426,39797.0
2019-01-14 14:55:00,45.95,46.03,45.95,46.01,32204.0,35.4503,35.5121,35.4503,35.4966,32204.0
2019-01-14 15:00:00,46.01,46.02,45.96,46.0,42803.0,35.4966,35.5043,35.4581,35.4889,42803.0
2019-01-14 15:05:00,46.01,46.05,46.0,46.01,42913.0,35.4966,35.5275,35.4889,35.4966,42913.0
2019-01-14 15:10:00,46.02,46.03,45.97,46.02,67752.0,35.5043,35.5121,35.4658,35.5043,67752.0
2019-01-14 15:15:00,46.02,46.04,45.98,46.03,26550.0,35.5043,35.5198,35.4735,35.5121,26550.0
2019-01-14 15:20:00,46.03,46.05,46.01,46.02,35903.0,35.5121,35.5275,35.4966,35.5043,35903.0
2019-01-14 15:25:00,46.02,46.03,45.99,46.01,36626.0,35.5043,35.5121,35.4812,35.4966,36626.0
2019-01-14 15:30:00,46.0,46.05,46.0,46.02,56974.0,35.4889,35.5275,35.4889,35.5043,56974.0
2019-01-14 15:35:00,46.01,46.07,46.0,46.07,53253.0,35.4966,35.5429,35.4889,35.5429,53253.0
2019-01-14 15:40:00,46.07,46.09,46.0,46.09,94571.0,35.5429,35.5583,35.4889,35.5583,94571.0
2019-01-14 15:45:00,46.08,46.09,46.01,46.08,102371.0,35.5506,35.5583,35.4966,35.5506,102371.0
2019-01-14 15:50:00,46.08,46.1,46.05,46.07,134910.0,35.5506,35.5661,35.5275,35.5429,134910.0
2019-01-14 15:55:00,46.06,46.21,46.06,46.16,491870.0,35.5352,35.6509,35.5352,35.6124,491870.0
2019-01-15 09:30:00,46.08,46.31,46.07,46.28,95038.0,35.5506,35.7281,35.5429,35.7049,95038.0
2019-01-15 09:35:00,46.27,46.46,46.25,46.43,97617.0,35.6972,35.8438,35.6818,35.8207,97617.0
2019-01-15 09:40:00,46.44,46.69,46.43,46.64,83032.0,35.8284,36.0212,35.8207,35.9827,83032.0
2019-01-15 09:45:00,46.65,46.85,46.61,46.82,134189.0,35.9904,36.1447,35.9595,36.1215,134189.0
2019-01-15 09:50:00,46.81,46.9,46.72,46.8,88698.0,36.1138,36.1833,36.0444,36.1061,88698.0
2019-01-15 09:55:00,46.8,46.86,46.74,46.83,58700.0,36.1061,36.1524,36.0598,36.1293,58700.0
2019-01-15 10:00:00,46.82,47.0,46.8,46.83,85758.0,36.1215,36.2604,36.1061,36.1293,85758.0
2019-01-15 10:05:00,46.83,46.88,46.74,46.83,79634.0,36.1293,36.1678,36.0598,36.1293,79634.0
2019-01-15 10:10:00,46.82,46.85,46.74,46.83,53580.0,36.1215,36.1447,36.0598,36.1293,53580.0
2019-01-15 10:15:00,46.84,46.91,46.8,46.9,53629.0,36.137,36.191,36.1061,36.1833,53629.0
2019-01-15 10:20:00,46.9,46.92,46.81,46.86,59671.0,36.1833,36.1987,36.1138,36.1524,59671.0
2019-01-15 10:25:00,46.85,46.88,46.79,46.81,33352.0,36.1447,36.1678,36.0984,36.1138,33352.0
2019-01-15 10:30:00,46.81,46.9,46.8,46.9,32022.0,36.1138,36.1833,36.1061,36.1833,32022.0
2019-01-15 10:35:00,46.9,46.9,46.82,46.86,40617.0,36.1833,36.1833,36.1215,36.1524,40617.0
2019-01-15 10:40:00,46.86,46.92,46.84,46.86,51032.0,36.1524,36.1987,36.137,36.1524,51032.0
2019-01-15 10:45:00,46.86,46.92,46.86,46.9,53654.0,36.1524,36.1987,36.1524,36.1833,53654.0
2019-01-15 10:50:00,46.89,46.94,46.88,46.93,42395.0,36.1755,36.2141,36.1678,36.2064,42395.0
2019-01-15 10:55:00,46.92,46.94,46.87,46.89,42454.0,36.1987,36.2141,36.1601,36.1755,42454.0
2019-01-15 11:00:00,46.9,47.0,46.88,46.99,49356.0,36.1833,36.2604,36.1678,36.2527,49356.0
2019-01-15 11:05:00,46.99,47.09,46.98,47.03,235987.0,36.2527,36.3298,36.245,36.2836,235987.0
2019-01-15 11:10:00,47.03,47.03,46.91,46.97,98668.0,36.2836,36.2836,36.191,36.2373,98668.0
2019-01-15 11:15:00,46.97,46.97,46.84,46.89,69646.0,36.2373,36.2373,36.137,36.1755,69646.0
2019-01-15 11:20:00,46.88,46.9,46.84,46.88,45949.0,36.1678,36.1833,36.137,36.1678,45949.0
2019-01-15 11:25:00,46.87,46.87,46.78,46.83,33218.0,36.1601,36.1601,36.0907,36.1293,33218.0
2019-01-15 11:30:00,46.84,46.86,46.75,46.76,46641.0,36.137,36.1524,36.0675,36.0753,46641.0
2019-01-15 11:35:00,46.76,46.78,46.72,46.73,36150.0,36.0753,36.0907,36.0444,36.0521,36150.0
2019-01-15 11:40:00,46.73,46.79,46.73,46.77,28477.0,36.0521,36.0984,36.0521,36.083,28477.0
2019-01-15 11:45:00,46.76,46.76,46.65,46.66,41029.0,36.0753,36.0753,35.9904,35.9981,41029.0
2019-01-15 11:50:00,46.66,46.7,46.63,46.66,38262.0,35.9981,36.029,35.975,35.9981,38262.0
2019-01-15 11:55:00,46.66,46.74,46.63,46.7,39080.0,35.9981,36.0598,35.975,36.029,39080.0
2019-01-15 12:00:00,46.71,46.76,46.68,46.7,23737.0,36.0367,36.0753,36.0135,36.029,23737.0
2019-01-15 12:05:00,46.7,46.79,46.69,46.75,37710.0,36.029,36.0984,36.0212,36.0675,37710.0
2019-01-15 12:10:00,46.75,46.82,46.71,46.8,30291.0,36.0675,36.1215,36.0367,36.1061,30291.0
2019-01-15 12:15:00,46.79,46.82,46.76,46.8,23236.0,36.0984,36.1215,36.0753,36.1061,23236.0
2019-01-15 12:20:00,46.8,46.9,46.8,46.86,37612.0,36.1061,36.1833,36.1061,36.1524,37612.0
2019-01-15 12:25:00,46.86,46.86,46.78,46.83,19801.0,36.1524,36.1524,36.0907,36.1293,19801.0
2019-01-15 12:30:00,46.83,46.84,46.76,46.77,27336.0,36.1293,36.137,36.0753,36.083,27336.0
2019-01-15 12:35:00,46.76,46.8,46.72,46.74,22219.0,36.0753,36.1061,36.0444,36.0598,22219.0
2019-01-15 12:40:00,46.74,46.75,46.66,46.68,43271.0,36.0598,36.0675,35.9981,36.0135,43271.0
2019-01-15 12:45:00,46.68,46.68,46.64,46.66,28058.0,36.0135,36.0135,35.9827,35.9981,28058.0
2019-01-15 12:50:00,46.65,46.71,46.63,46.7,27582.0,35.9904,36.0367,35.975,36.029,27582.0
2019-01-15 12:55:00,46.7,46.77,46.7,46.75,26575.0,36.029,36.083,36.029,36.0675,26575.0
2019-01-15 13:00:00,46.75,46.76,46.67,46.7,17974.0,36.0675,36.0753,36.0058,36.029,17974.0
2019-01-15 13:05:00,46.69,46.75,46.69,46.72,24247.0,36.0212,36.0675,36.0212,36.0444,24247.0
2019-01-15 13:10:00,46.71,46.73,46.61,46.64,96542.0,36.0367,36.0521,35.9595,35.9827,96542.0
2019-01-15 13:15:00,46.64,46.66,46.59,46.63,32972.0,35.9827,35.9981,35.9441,35.975,32972.0
2019-01-15 13:20:00,46.63,46.7,46.61,46.69,26658.0,35.975,36.029,35.9595,36.0212,26658.0
2019-01-15 13:25:00,46.68,46.7,46.65,46.68,15059.0,36.0135,36.029,35.9904,36.0135,15059.0
2019-01-15 13:30:00,46.69,46.7,46.66,46.67,22806.0,36.0212,36.029,35.9981,36.0058,22806.0
2019-01-15 13:35:00,46.67,46.7,46.65,46.67,24204.0,36.0058,36.029,35.9904,36.0058,24204.0
2019-01-15 13:40:00,46.68,46.7,46.65,46.66,17567.0,36.0135,36.029,35.9904,35.9981,17567.0
2019-01-15 13:45:00,46.66,46.71,46.62,46.71,31019.0,35.9981,36.0367,35.9672,36.0367,31019.0
2019-01-15 13:50:00,46.72,46.73,46.68,46.72,36466.0,36.0444,36.0521,36.0135,36.0444,36466.0
2019-01-15 13:55:00,46.72,46.76,46.7,46.73,32542.0,36.0444,36.0753,36.029,36.0521,32542.0
2019-01-15 14:00:00,46.73,46.79,46.71,46.75,34796.0,36.0521,36.0984,36.0367,36.0675,34796.0
2019-01-15 14:05:00,46.75,46.79,46.73,46.79,36483.0,36.0675,36.0984,36.0521,36.0984,36483.0
2019-01-15 14:10:00,46.78,46.82,46.7,46.74,50405.0,36.0907,36.1215,36.029,36.0598,50405.0
2019-01-15 14:15:00,46.75,46.76,46.71,46.75,26612.0,36.0675,36.0753,36.0367,36.0675,26612.0
2019-01-15 14:20:00,46.75,46.76,46.68,46.73,67022.0,36.0675,36.0753,36.0135,36.0521,67022.0
2019-01-15 14:25:00,46.73,46.82,46.73,46.76,71782.0,36.0521,36.1215,36.0521,36.0753,71782.0
2019-01-15 14:30:00,46.75,46.75,46.69,46.72,47379.0,36.0675,36.0675,36.0212,36.0444,47379.0
2019-01-15 14:35:00,46.71,46.74,46.69,46.73,43310.0,36.0367,36.0598,36.0212,36.0521,43310.0
2019-01-15 14:40:00,46.73,46.79,46.72,46.76,52816.0,36.0521,36.0984,36.0444,36.0753,52816.0
2019-01-15 14:45:00,46.76,46.78,46.73,46.74,20669.0,36.0753,36.0907,36.0521,36.0598,20669.0
2019-01-15 14:50:00,46.74,46.81,46.73,46.79,41298.0,36.0598,36.1138,36.0521,36.0984,41298.0
2019-01-15 14:55:00,46.79,46.84,46.77,46.8,40905.0,36.0984,36.137,36.083,36.1061,40905.0
2019-01-15 15:00:00,46.8,46.83,46.78,46.78,51868.0,36.1061,36.1293,36.0907,36.0907,51868.0
2019-01-15 15:05:00,46.77,46.83,46.75,46.8,45028.0,36.083,36.1293,36.0675,36.1061,45028.0
2019-01-15 15:10:00,46.8,46.83,46.75,46.79,46740.0,36.1061,36.1293,36.0675,36.0984,46740.0
2019-01-15 15:15:00,46.79,46.79,46.74,46.75,36246.0,36.0984,36.0984,36.0598,36.0675,36246.0
2019-01-15 15:20:00,46.76,46.76,46.69,46.72,53951.0,36.0753,36.0753,36.0212,36.0444,53951.0
2019-01-15 15:25:00,46.71,46.72,46.62,46.68,60848.0,36.0367,36.0444,35.9672,36.0135,60848.0
2019-01-15 15:30:00,46.67,46.72,46.66,46.7,70483.0,36.0058,36.0444,35.9981,36.029,70483.0
2019-01-15 15:35:00,46.69,46.7,46.59,46.62,87108.0,36.0212,36.029,35.9441,35.9672,87108.0
2019-01-15 15:40:00,46.62,46.69,46.62,46.68,95523.0,35.9672,36.0212,35.9672,36.0135,95523.0
2019-01-15 15:45:00,46.69,46.83,46.69,46.73,133832.0,36.0212,36.1293,36.0212,36.0521,133832.0
2019-01-15 15:50:00,46.73,46.76,46.68,46.75,209302.0,36.0521,36.0753,36.0135,36.0675,209302.0
2019-01-15 15:55:00,46.75,46.8,46.73,46.79,295461.0,36.0675,36.1061,36.0521,36.0984,295461.0
2019-01-16 09:30:00,46.53,46.69,46.49,46.55,98970.0,35.8978,36.0212,35.8669,35.9132,98970.0
2019-01-16 09:35:00,46.57,46.59,46.42,46.48,55726.0,35.9287,35.9441,35.8129,35.8592,55726.0
2019-01-16 09:40:00,46.48,46.5,46.37,46.4,33176.0,35.8592,35.8747,35.7744,35.7975,33176.0
2019-01-16 09:45:00,46.39,46.41,46.26,46.35,41906.0,35.7898,35.8052,35.6895,35.7589,41906.0
2019-01-16 09:50:00,46.34,46.38,46.32,46.36,56071.0,35.7512,35.7821,35.7358,35.7667,56071.0
2019-01-16 09:55:00,46.36,46.4,46.32,46.36,35248.0,35.7667,35.7975,35.7358,35.7667,35248.0
2019-01-16 10:00:00,46.37,46.47,46.35,46.39,57577.0,35.7744,35.8515,35.7589,35.7898,57577.0
2019-01-16 10:05:00,46.39,46.41,46.31,46.4,67848.0,35.7898,35.8052,35.7281,35.7975,67848.0
2019-01-16 10:10:00,46.41,46.47,46.38,46.44,48735.0,35.8052,35.8515,35.7821,35.8284,48735.0
2019-01-16 10:15:00,46.43,46.46,46.41,46.42,34666.0,35.8207,35.8438,35.8052,35.8129,34666.0
2019-01-16 10:20:00,46.42,46.51,46.39,46.5,58963.0,35.8129,35.8824,35.7898,35.8747,58963.0
2019-01-16 10:25:00,46.52,46.67,46.51,46.67,37838.0,35.8901,36.0058,35.8824,36.0058,37838.0
2019-01-16 10:30:00,46.67,46.8,46.64,46.8,53815.0,36.0058,36.1061,35.9827,36.1061,53815.0
2019-01-16 10:35:00,46.79,46.8,46.65,46.66,108284.0,36.0984,36.1061,35.9904,35.9981,108284.0
2019-01-16 10:40:00,46.66,46.76,46.64,46.72,61678.0,35.9981,36.0753,35.9827,36.0444,61678.0
2019-01-16 10:45:00,46.71,46.72,46.63,46.66,30444.0,36.0367,36.0444,35.975,35.9981,30444.0
2019-01-16 10:50:00,46.66,46.7,46.6,46.7,30900.0,35.9981,36.029,35.9518,36.029,30900.0
2019-01-16 10:55:00,46.71,46.75,46.67,46.74,24416.0,36.0367,36.0675,36.0058,36.0598,24416.0
2019-01-16 11:00:00,46.73,46.78,46.7,46.73,47761.0,36.0521,36.0907,36.029,36.0521,47761.0
2019-01-16 11:05:00,46.73,46.73,46.57,46.58,37557.0,36.0521,36.0521,35.9287,35.9364,37557.0
2019-01-16 11:10:00,46.58,46.6,46.55,46.57,36851.0,35.9364,35.9518,35.9132,35.9287,36851.0
2019-01-16 11:15:00,46.56,46.62,46.56,46.61,19791.0,35.921,35.9672,35.921,35.9595,19791.0
2019-01-16 11:20:00,46.61,46.65,46.56,46.65,44053.0,35.9595,35.9904,35.921,35.9904,44053.0
2019-01-16 11:25:00,46.65,46.65,46.59,46.62,36447.0,35.9904,35.9904,35.9441,35.9672,36447.0
2019-01-16 11:30:00,46.62,46.67,46.62,46.64,24876.0,35.9672,36.0058,35.9672,35.9827,24876.0
2019-01-16 11:35:00,46.63,46.73,46.62,46.7,20286.0,35.975,36.0521,35.9672,36.029,20286.0
2019-01-16 11:40:00,46.69,46.7,46.66,46.69,32424.0,36.0212,36.029,35.9981,36.0212,32424.0
2019-01-16 11:45:00,46.68,46.74,46.68,46.72,34731.0,36.0135,36.0598,36.0135,36.0444,34731.0
2019-01-16 11:50:00,46.71,46.75,46.69,46.71,22138.0,36.0367,36.0675,36.0212,36.0367,22138.0
2019-01-16 11:55:00,46.71,46.74,46.68,46.73,14369.0,36.0367,36.0598,36.0135,36.0521,14369.0
2019-01-16 12:00:00,46.74,46.77,46.71,46.74,143506.0,36.0598,36.083,36.0367,36.0598,143506.0
2019-01-16 12:05:00,46.75,46.77,46.69,46.71,71766.0,36.0675,36.083,36.0212,36.0367,71766.0
2019-01-16 12:10:00,46.71,46.8,46.71,46.76,30203.0,36.0367,36.1061,36.0367,36.0753,30203.0
2019-01-16 12:15:00,46.76,46.81,46.74,46.8,32023.0,36.0753,36.1138,36.0598,36.1061,32023.0
2019-01-16 12:20:00,46.79,46.8,46.7,46.73,28134.0,36.0984,36.1061,36.029,36.0521,28134.0
2019-01-16 12:25:00,46.73,46.74,46.68,46.69,18257.0,36.0521,36.0598,36.0135,36.0212,18257.0
2019-01-16 12:30:00,46.68,46.72,46.66,46.66,28704.0,36.0135,36.0444,35.9981,35.9981,28704.0
2019-01-16 12:35:00,46.67,46.72,46.67,46.69,21884.0,36.0058,36.0444,36.0058,36.0212,21884.0
2019-01-16 12:40:00,46.7,46.7,46.63,46.64,23234.0,36.029,36.029,35.975,35.9827,23234.0
2019-01-16 12:45:00,46.63,46.67,46.6,46.66,21332.0,35.975,36.0058,35.9518,35.9981,21332.0
2019-01-16 12:50:00,46.67,46.71,46.66,46.71,11074.0,36.0058,36.0367,35.9981,36.0367,11074.0
2019-01-16 12:55:00,46.71,46.72,46.67,46.7,14257.0,36.0367,36.0444,36.0058,36.029,14257.0
2019-01-16 13:00:00,46.71,46.73,46.7,46.72,25142.0,36.0367,36.0521,36.029,36.0444,25142.0
2019-01-16 13:05:00,46.73,46.73,46.67,46.69,16257.0,36.0521,36.0521,36.0058,36.0212,16257.0
2019-01-16 13:10:00,46.7,46.74,46.69,46.73,12879.0,36.029,36.0598,36.0212,36.0521,12879.0
2019-01-16 13:15:00,46.75,46.76,46.71,46.73,39198.0,36.0675,36.0753,36.0367,36.0521,39198.0
2019-01-16 13:20:00,46.72,46.79,46.71,46.77,20546.0,36.0444,36.0984,36.0367,36.083,20546.0
2019-01-16 13:25:00,46.76,46.78,46.73,46.73,12542.0,36.0753,36.0907,36.0521,36.0521,12542.0
2019-01-16 13:30:00,46.74,46.77,46.72,46.76,21821.0,36.0598,36.083,36.0444,36.0753,21821.0
2019-01-16 13:35:00,46.76,46.79,46.73,46.73,18386.0,36.0753,36.0984,36.0521,36.0521,18386.0
2019-01-16 13:40:00,46.74,46.77,46.73,46.77,22364.0,36.0598,36.083,36.0521,36.083,22364.0
2019-01-16 13:45:00,46.76,46.79,46.76,46.79,15396.0,36.0753,36.0984,36.0753,36.0984,15396.0
2019-01-16 13:50:00,46.79,46.8,46.76,46.78,17149.0,36.0984,36.1061,36.0753,36.0907,17149.0
2019-01-16 13:55:00,46.78,46.86,46.77,46.85,21159.0,36.0907,36.1524,36.083,36.1447,21159.0
2019-01-16 14:00:00,46.84,46.91,46.84,46.87,26437.0,36.137,36.191,36.137,36.1601,26437.0
2019-01-16 14:05:00,46.88,46.89,46.86,46.87,19999.0,36.1678,36.1755,36.1524,36.1601,19999.0
2019-01-16 14:10:00,46.87,46.89,46.86,46.89,16897.0,36.1601,36.1755,36.1524,36.1755,16897.0
2019-01-16 14:15:00,46.89,46.91,46.87,46.91,25090.0,36.1755,36.191,36.1601,36.191,25090.0
2019-01-16 14:20:00,46.9,46.93,46.9,46.9,26821.0,36.1833,36.2064,36.1833,36.1833,26821.0
2019-01-16 14:25:00,46.9,46.93,46.83,46.86,27799.0,36.1833,36.2064,36.1293,36.1524,27799.0
2019-01-16 14:30:00,46.86,46.88,46.84,46.88,26181.0,36.1524,36.1678,36.137,36.1678,26181.0
2019-01-16 14:35:00,46.87,46.89,46.86,46.88,21883.0,36.1601,36.1755,36.1524,36.1678,21883.0
2019-01-16 14:40:00,46.88,46.9,46.86,46.87,47760.0,36.1678,36.1833,36.1524,36.1601,47760.0
2019-01-16 14:45:00,46.87,46.92,46.86,46.89,28337.0,36.1601,36.1987,36.1524,36.1755,28337.0
2019-01-16 14:50:00,46.89,46.94,46.87,46.88,38998.0,36.1755,36.2141,36.1601,36.1678,38998.0
2019-01-16 14:55:00,46.88,46.9,46.84,46.87,26828.0,36.1678,36.1833,36.137,36.1601,26828.0
2019-01-16 15:00:00,46.87,46.91,46.86,46.91,69204.0,36.1601,36.191,36.1524,36.191,69204.0
2019-01-16 15:05:00,46.91,46.92,46.85,46.91,46398.0,36.191,36.1987,36.1447,36.191,46398.0
2019-01-16 15:10:00,46.91,46.91,46.86,46.87,42161.0,36.191,36.191,36.1524,36.1601,42161.0
2019-01-16 15:15:00,46.87,46.91,46.87,46.89,48957.0,36.1601,36.191,36.1601,36.1755,48957.0
2019-01-16 15:20:00,46.89,46.91,46.86,46.9,43019.0,36.1755,36.191,36.1524,36.1833,43019.0
2019-01-16 15:25:00,46.9,46.9,46.85,46.9,27500.0,36.1833,36.1833,36.1447,36.1833,27500.0
2019-01-16 15:30:00,46.9,46.9,46.77,46.78,71725.0,36.1833,36.1833,36.083,36.0907,71725.0
2019-01-16 15:35:00,46.78,46.87,46.77,46.87,78365.0,36.0907,36.1601,36.083,36.1601,78365.0
2019-01-16 15:40:00,46.87,46.87,46.75,46.76,179253.0,36.1601,36.1601,36.0675,36.0753,179253.0
2019-01-16 15:45:00,46.76,46.87,46.73,46.84,98901.0,36.0753,36.1601,36.0521,36.137,98901.0
2019-01-16 15:50:00,46.83,46.88,46.81,46.86,134237.0,36.1293,36.1678,36.1138,36.1524,134237.0
2019-01-16 15:55:00,46.86,46.9,46.81,46.86,295875.0,36.1524,36.1833,36.1138,36.1524,295875.0
2019-01-17 09:30:00,46.86,46.95,46.77,46.83,72071.0,36.1524,36.2218,36.083,36.1293,72071.0
2019-01-17 09:35:00,46.83,46.87,46.63,46.75,48266.0,36.1293,36.1601,35.975,36.0675,48266.0
2019-01-17 09:40:00,46.76,46.88,46.74,46.82,42524.0,36.0753,36.1678,36.0598,36.1215,42524.0
2019-01-17 09:45:00,46.8,46.85,46.78,46.84,44088.0,36.1061,36.1447,36.0907,36.137,44088.0
2019-01-17 09:50:00,46.83,46.83,46.75,46.78,30221.0,36.1293,36.1293,36.0675,36.0907,30221.0
2019-01-17 09:55:00,46.77,46.81,46.73,46.8,18842.0,36.083,36.1138,36.0521,36.1061,18842.0
2019-01-17 10:00:00,46.8,46.82,46.74,46.81,24462.0,36.1061,36.1215,36.0598,36.1138,24462.0
2019-01-17 10:05:00,46.82,46.89,46.82,46.83,30982.0,36.1215,36.1755,36.1215,36.1293,30982.0
2019-01-17 10:10:00,46.83,46.89,46.82,46.84,23541.0,36.1293,36.1755,36.1215,36.137,23541.0
2019-01-17 10:15:00,46.83,46.9,46.83,46.89,38351.0,36.1293,36.1833,36.1293,36.1755,38351.0
2019-01-17 10:20:00,46.89,46.95,46.86,46.94,43846.0,36.1755,36.2218,36.1524,36.2141,43846.0
2019-01-17 10:25:00,46.94,46.96,46.9,46.96,30711.0,36.2141,36.2296,36.1833,36.2296,30711.0
2019-01-17 10:30:00,46.96,46.97,46.91,46.95,20957.0,36.2296,36.2373,36.191,36.2218,20957.0
2019-01-17 10:35:00,46.96,46.96,46.87,46.9,22682.0,36.2296,36.2296,36.1601,36.1833,22682.0
2019-01-17 10:40:00,46.89,46.9,46.82,46.84,61840.0,36.1755,36.1833,36.1215,36.137,61840.0
2019-01-17 10:45:00,46.85,46.87,46.82,46.83,29825.0,36.1447,36.1601,36.1215,36.1293,29825.0
2019-01-17 10:50:00,46.83,46.89,46.83,46.87,18083.0,36.1293,36.1755,36.1293,36.1601,18083.0
2019-01-17 10:55:00,46.87,46.89,46.85,46.88,15702.0,36.1601,36.1755,36.1447,36.1678,15702.0
2019-01-17 11:00:00,46.88,46.94,46.87,46.93,18304.0,36.1678,36.2141,36.1601,36.2064,18304.0
2019-01-17 11:05:00,46.93,47.0,46.93,46.98,46664.0,36.2064,36.2604,36.2064,36.245,46664.0
2019-01-17 11:10:00,46.99,47.08,46.98,47.0,314377.0,36.2527,36.3221,36.245,36.2604,314377.0
2019-01-17 11:15:00,47.0,47.03,46.98,47.01,25110.0,36.2604,36.2836,36.245,36.2681,25110.0
2019-01-17 11:20:00,47.01,47.04,46.99,47.03,26342.0,36.2681,36.2913,36.2527,36.2836,26342.0
2019-01-17 11:25:00,47.03,47.04,46.98,47.0,26250.0,36.2836,36.2913,36.245,36.2604,26250.0
2019-01-17 11:30:00,47.0,47.03,46.99,47.02,32255.0,36.2604,36.2836,36.2527,36.2758,32255.0
2019-01-17 11:35:00,47.02,47.04,46.99,47.0,41457.0,36.2758,36.2913,36.2527,36.2604,41457.0
2019-01-17 11:40:00,47.0,47.01,46.96,46.98,28866.0,36.2604,36.2681,36.2296,36.245,28866.0
2019-01-17 11:45:00,46.98,47.02,46.97,47.02,32967.0,36.245,36.2758,36.2373,36.2758,32967.0
2019-01-17 11:50:00,47.02,47.02,46.95,46.96,26804.0,36.2758,36.2758,36.2218,36.2296,26804.0
2019-01-17 11:55:00,46.96,47.01,46.96,47.0,17461.0,36.2296,36.2681,36.2296,36.2604,17461.0
2019-01-17 12:00:00,47.0,47.01,46.97,47.01,24393.0,36.2604,36.2681,36.2373,36.2681,24393.0
2019-01-17 12:05:00,47.0,47.03,46.97,46.98,19133.0,36.2604,36.2836,36.2373,36.245,19133.0
2019-01-17 12:10:00,46.99,47.04,46.99,47.02,10361.0,36.2527,36.2913,36.2527,36.2758,10361.0
2019-01-17 12:15:00,47.02,47.04,47.0,47.01,18541.0,36.2758,36.2913,36.2604,36.2681,18541.0
2019-01-17 12:20:00,47.02,47.03,46.99,46.99,13176.0,36.2758,36.2836,36.2527,36.2527,13176.0
2019-01-17 12:25:00,46.98,46.99,46.97,46.98,19651.0,36.245,36.2527,36.2373,36.245,19651.0
2019-01-17 12:30:00,46.99,47.01,46.97,46.98,23989.0,36.2527,36.2681,36.2373,36.245,23989.0
2019-01-17 12:35:00,46.99,47.02,46.97,47.0,20371.0,36.2527,36.2758,36.2373,36.2604,20371.0
2019-01-17 12:40:00,46.99,47.01,46.98,47.0,12149.0,36.2527,36.2681,36.245,36.2604,12149.0
2019-01-17 12:45:00,47.0,47.0,46.97,46.98,20221.0,36.2604,36.2604,36.2373,36.245,20221.0
2019-01-17 12:50:00,46.98,47.0,46.97,46.98,11113.0,36.245,36.2604,36.2373,36.245,11113.0
2019-01-17 12:55:00,46.98,46.98,46.95,46.97,19576.0,36.245,36.245,36.2218,36.2373,19576.0
2019-01-17 13:00:00,46.97,46.98,46.96,46.97,12089.0,36.2373,36.245,36.2296,36.2373,12089.0
2019-01-17 13:05:00,46.98,46.99,46.97,46.98,15790.0,36.245,36.2527,36.2373,36.245,15790.0
2019-01-17 13:10:00,46.97,46.98,46.94,46.97,22119.0,36.2373,36.245,36.2141,36.2373,22119.0
2019-01-17 13:15:00,46.97,46.98,46.88,46.9,23456.0,36.2373,36.245,36.1678,36.1833,23456.0
2019-01-17 13:20:00,46.89,46.93,46.88,46.93,20570.0,36.1755,36.2064,36.1678,36.2064,20570.0
2019-01-17 13:25:00,46.93,46.96,46.91,46.93,16159.0,36.2064,36.2296,36.191,36.2064,16159.0
2019-01-17 13:30:00,46.93,46.95,46.9,46.91,11322.0,36.2064,36.2218,36.1833,36.191,11322.0
2019-01-17 13:35:00,46.91,46.95,46.91,46.94,28234.0,36.191,36.2218,36.191,36.2141,28234.0
2019-01-17 13:40:00,46.95,46.96,46.93,46.95,12950.0,36.2218,36.2296,36.2064,36.2218,12950.0
2019-01-17 13:45:00,46.96,46.96,46.92,46.94,7811.0,36.2296,36.2296,36.1987,36.2141,7811.0
2019-01-17 13:50:00,46.94,46.95,46.92,46.95,9621.0,36.2141,36.2218,36.1987,36.2218,9621.0
2019-01-17 13:55:00,46.96,46.97,46.93,46.95,16405.0,36.2296,36.2373,36.2064,36.2218,16405.0
2019-01-17 14:00:00,46.95,46.98,46.94,46.98,11701.0,36.2218,36.245,36.2141,36.245,11701.0
2019-01-17 14:05:00,46.97,46.99,46.97,46.97,16980.0,36.2373,36.2527,36.2373,36.2373,16980.0
2019-01-17 14:10:00,46.97,46.98,46.93,46.95,18776.0,36.2373,36.245,36.2064,36.2218,18776.0
2019-01-17 14:15:00,46.95,46.95,46.92,46.94,7071.0,36.2218,36.2218,36.1987,36.2141,7071.0
2019-01-17 14:20:00,46.94,46.94,46.9,46.91,15017.0,36.2141,36.2141,36.1833,36.191,15017.0
2019-01-17 14:25:00,46.9,46.92,46.88,46.91,15259.0,36.1833,36.1987,36.1678,36.191,15259.0
2019-01-17 14:30:00,46.91,46.94,46.88,46.9,17633.0,36.191,36.2141,36.1678,36.1833,17633.0
2019-01-17 14:35:00,46.9,46.97,46.87,46.94,28149.0,36.1833,36.2373,36.1601,36.2141,28149.0
2019-01-17 14:40:00,46.94,47.05,46.94,47.02,46533.0,36.2141,36.299,36.2141,36.2758,46533.0
2019-01-17 14:45:00,47.03,47.07,46.99,47.03,48462.0,36.2836,36.3144,36.2527,36.2836,48462.0
2019-01-17 14:50:00,47.02,47.03,46.98,46.98,41242.0,36.2758,36.2836,36.245,36.245,41242.0
2019-01-17 14:55:00,46.99,47.01,46.9,46.95,63592.0,36.2527,36.2681,36.1833,36.2218,63592.0
2019-01-17 15:00:00,46.95,46.98,46.89,46.91,41308.0,36.2218,36.245,36.1755,36.191,41308.0
2019-01-17 15:05:00,46.91,46.97,46.9,46.95,31081.0,36.191,36.2373,36.1833,36.2218,31081.0
2019-01-17 15:10:00,46.96,46.98,46.93,46.96,28395.0,36.2296,36.245,36.2064,36.2296,28395.0
2019-01-17 15:15:00,46.95,46.96,46.91,46.93,19004.0,36.2218,36.2296,36.191,36.2064,19004.0
2019-01-17 15:20:00,46.93,46.94,46.91,46.91,20032.0,36.2064,36.2141,36.191,36.191,20032.0
2019-01-17 15:25:00,46.91,46.94,46.86,46.93,37776.0,36.191,36.2141,36.1524,36.2064,37776.0
2019-01-17 15:30:00,46.94,47.05,46.94,47.02,40240.0,36.2141,36.299,36.2141,36.2758,40240.0
2019-01-17 15:35:00,47.02,47.07,47.01,47.04,54658.0,36.2758,36.3144,36.2681,36.2913,54658.0
2019-01-17 15:40:00,47.05,47.05,47.01,47.05,35937.0,36.299,36.299,36.2681,36.299,35937.0
2019-01-17 15:45:00,47.05,47.09,47.03,47.05,56539.0,36.299,36.3298,36.2836,36.299,56539.0
2019-01-17 15:50:00,47.05,47.06,47.01,47.04,57515.0,36.299,36.3067,36.2681,36.2913,57515.0
2019-01-17 15:55:00,47.04,47.11,47.0,47.06,174270.0,36.2913,36.3453,36.2604,36.3067,174270.0
2019-01-18 09:30:00,47.1,47.14,47.01,47.07,582576.0,36.3376,36.3684,36.2681,36.3144,582576.0
2019-01-18 09:35:00,47.06,47.15,46.99,47.14,81352.0,36.3067,36.3761,36.2527,36.3684,81352.0
2019-01-18 09:40:00,47.14,47.24,47.1,47.12,86194.0,36.3684,36.4456,36.3376,36.353,86194.0
2019-01-18 09:45:00,47.13,47.19,47.1,47.16,39004.0,36.3607,36.407,36.3376,36.3839,39004.0
2019-01-18 09:50:00,47.17,47.19,47.04,47.04,36140.0,36.3916,36.407,36.2913,36.2913,36140.0
2019-01-18 09:55:00,47.04,47.12,47.01,47.1,38503.0,36.2913,36.353,36.2681,36.3376,38503.0
2019-01-18 10:00:00,47.1,47.17,47.08,47.12,32608.0,36.3376,36.3916,36.3221,36.353,32608.0
2019-01-18 10:05:00,47.13,47.16,47.06,47.06,44627.0,36.3607,36.3839,36.3067,36.3067,44627.0
2019-01-18 10:10:00,47.07,47.08,46.97,46.97,40300.0,36.3144,36.3221,36.2373,36.2373,40300.0
2019-01-18 10:15:00,46.97,47.12,46.95,47.04,43108.0,36.2373,36.353,36.2218,36.2913,43108.0
2019-01-18 10:20:00,47.04,47.07,47.0,47.03,27414.0,36.2913,36.3144,36.2604,36.2836,27414.0
2019-01-18 10:25:00,47.03,47.07,46.99,47.03,17713.0,36.2836,36.3144,36.2527,36.2836,17713.0
2019-01-18 10:30:00,47.04,47.14,47.03,47.08,42771.0,36.2913,36.3684,36.2836,36.3221,42771.0
2019-01-18 10:35:00,47.08,47.1,47.01,47.02,41514.0,36.3221,36.3376,36.2681,36.2758,41514.0
2019-01-18 10:40:00,47.02,47.15,47.01,47.15,30441.0,36.2758,36.3761,36.2681,36.3761,30441.0
2019-01-18 10:45:00,47.15,47.2,47.15,47.17,18062.0,36.3761,36.4147,36.3761,36.3916,18062.0
2019-01-18 10:50:00,47.17,47.17,47.13,47.17,17890.0,36.3916,36.3916,36.3607,36.3916,17890.0
2019-01-18 10:55:00,47.18,47.19,47.09,47.09,41032.0,36.3993,36.407,36.3298,36.3298,41032.0
2019-01-18 11:00:00,47.08,47.08,47.02,47.08,19237.0,36.3221,36.3221,36.2758,36.3221,19237.0
2019-01-18 11:05:00,47.09,47.13,47.03,47.04,25183.0,36.3298,36.3607,36.2836,36.2913,25183.0
2019-01-18 11:10:00,47.05,47.05,46.98,47.0,26715.0,36.299,36.299,36.245,36.2604,26715.0
2019-01-18 11:15:00,46.99,47.0,46.92,46.92,48987.0,36.2527,36.2604,36.1987,36.1987,48987.0
2019-01-18 11:20:00,46.92,46.98,46.89,46.96,28048.0,36.1987,36.245,36.1755,36.2296,28048.0
2019-01-18 11:25:00,46.96,46.98,46.94,46.96,28731.0,36.2296,36.245,36.2141,36.2296,28731.0
2019-01-18 11:30:00,46.96,47.0,46.94,46.98,23316.0,36.2296,36.2604,36.2141,36.245,23316.0
2019-01-18 11:35:00,46.99,47.05,46.99,47.01,33900.0,36.2527,36.299,36.2527,36.2681,33900.0
2019-01-18 11:40:00,47.0,47.03,46.99,47.02,14439.0,36.2604,36.2836,36.2527,36.2758,14439.0
2019-01-18 11:45:00,47.02,47.05,47.0,47.04,17229.0,36.2758,36.299,36.2604,36.2913,17229.0
2019-01-18 11:50:00,47.04,47.06,47.02,47.04,13039.0,36.2913,36.3067,36.2758,36.2913,13039.0
2019-01-18 11:55:00,47.05,47.07,47.03,47.07,21316.0,36.299,36.3144,36.2836,36.3144,21316.0
2019-01-18 12:00:00,47.08,47.13,47.08,47.11,39905.0,36.3221,36.3607,36.3221,36.3453,39905.0
2019-01-18 12:05:00,47.12,47.12,47.06,47.09,52183.0,36.353,36.353,36.3067,36.3298,52183.0
2019-01-18 12:10:00,47.09,47.14,47.08,47.13,37661.0,36.3298,36.3684,36.3221,36.3607,37661.0
2019-01-18 12:15:00,47.13,47.17,47.11,47.12,19790.0,36.3607,36.3916,36.3453,36.353,19790.0
2019-01-18 12:20:00,47.12,47.17,47.11,47.12,20918.0,36.353,36.3916,36.3453,36.353,20918.0
2019-01-18 12:25:00,47.12,47.19,47.12,47.18,23168.0,36.353,36.407,36.353,36.3993,23168.0
2019-01-18 12:30:00,47.18,47.19,47.14,47.15,11870.0,36.3993,36.407,36.3684,36.3761,11870.0
2019-01-18 12:35:00,47.15,47.18,47.14,47.17,17768.0,36.3761,36.3993,36.3684,36.3916,17768.0
2019-01-18 12:40:00,47.16,47.17,47.12,47.13,26352.0,36.3839,36.3916,36.353,36.3607,26352.0
2019-01-18 12:45:00,47.12,47.13,47.06,47.07,18079.0,36.353,36.3607,36.3067,36.3144,18079.0
2019-01-18 12:50:00,47.07,47.11,47.05,47.07,16041.0,36.3144,36.3453,36.299,36.3144,16041.0
2019-01-18 12:55:00,47.05,47.1,47.05,47.1,9332.0,36.299,36.3376,36.299,36.3376,9332.0
2019-01-18 13:00:00,47.09,47.14,47.09,47.14,16558.0,36.3298,36.3684,36.3298,36.3684,16558.0
2019-01-18 13:05:00,47.14,47.14,47.1,47.11,10061.0,36.3684,36.3684,36.3376,36.3453,10061.0
2019-01-18 13:10:00,47.11,47.16,47.1,47.16,9363.0,36.3453,36.3839,36.3376,36.3839,9363.0
2019-01-18 13:15:00,47.16,47.17,47.14,47.15,14305.0,36.3839,36.3916,36.3684,36.3761,14305.0
2019-01-18 13:20:00,47.15,47.18,47.15,47.18,12160.0,36.3761,36.3993,36.3761,36.3993,12160.0
2019-01-18 13:25:00,47.17,47.18,47.12,47.13,19663.0,36.3916,36.3993,36.353,36.3607,19663.0
2019-01-18 13:30:00,47.14,47.14,47.08,47.1,21467.0,36.3684,36.3684,36.3221,36.3376,21467.0
2019-01-18 13:35:00,47.1,47.15,47.09,47.13,18151.0,36.3376,36.3761,36.3298,36.3607,18151.0
2019-01-18 13:40:00,47.13,47.15,47.12,47.14,9402.0,36.3607,36.3761,36.353,36.3684,9402.0
2019-01-18 13:45:00,47.13,47.14,47.1,47.14,23308.0,36.3607,36.3684,36.3376,36.3684,23308.0
2019-01-18 13:50:00,47.14,47.15,47.11,47.13,27113.0,36.3684,36.3761,36.3453,36.3607,27113.0
2019-01-18 13:55:00,47.13,47.14,47.1,47.11,40480.0,36.3607,36.3684,36.3376,36.3453,40480.0
2019-01-18 14:00:00,47.1,47.17,47.09,47.17,35079.0,36.3376,36.3916,36.3298,36.3916,35079.0
2019-01-18 14:05:00,47.16,47.18,47.15,47.18,23035.0,36.3839,36.3993,36.3761,36.3993,23035.0
2019-01-18 14:10:00,47.17,47.18,47.14,47.16,26273.0,36.3916,36.3993,36.3684,36.3839,26273.0
2019-01-18 14:15:00,47.15,47.16,47.09,47.09,13765.0,36.3761,36.3839,36.3298,36.3298,13765.0
2019-01-18 14:20:00,47.09,47.1,47.07,47.1,16273.0,36.3298,36.3376,36.3144,36.3376,16273.0
2019-01-18 14:25:00,47.1,47.12,47.08,47.08,23331.0,36.3376,36.353,36.3221,36.3221,23331.0
2019-01-18 14:30:00,47.08,47.1,47.06,47.07,17687.0,36.3221,36.3376,36.3067,36.3144,17687.0
2019-01-18 14:35:00,47.06,47.07,46.98,46.98,25837.0,36.3067,36.3144,36.245,36.245,25837.0
2019-01-18 14:40:00,46.98,46.99,46.96,46.99,15336.0,36.245,36.2527,36.2296,36.2527,15336.0
2019-01-18 14:45:00,46.99,47.05,46.99,47.05,15481.0,36.2527,36.299,36.2527,36.299,15481.0
2019-01-18 14:50:00,47.05,47.07,47.02,47.07,23119.0,36.299,36.3144,36.2758,36.3144,23119.0
2019-01-18 14:55:00,47.07,47.13,47.07,47.1,22579.0,36.3144,36.3607,36.3144,36.3376,22579.0
2019-01-18 15:00:00,47.11,47.11,47.05,47.08,25669.0,36.3453,36.3453,36.299,36.3221,25669.0
2019-01-18 15:05:00,47.08,47.11,47.06,47.06,24694.0,36.3221,36.3453,36.3067,36.3067,24694.0
2019-01-18 15:10:00,47.06,47.09,47.05,47.09,16750.0,36.3067,36.3298,36.299,36.3298,16750.0
2019-01-18 15:15:00,47.09,47.12,47.06,47.07,37850.0,36.3298,36.353,36.3067,36.3144,37850.0
2019-01-18 15:20:00,47.08,47.1,47.06,47.07,21616.0,36.3221,36.3376,36.3067,36.3144,21616.0
2019-01-18 15:25:00,47.07,47.12,47.06,47.12,28162.0,36.3144,36.353,36.3067,36.353,28162.0
2019-01-18 15:30:00,47.12,47.15,47.09,47.12,44917.0,36.353,36.3761,36.3298,36.353,44917.0
2019-01-18 15:35:00,47.11,47.16,47.11,47.14,49002.0,36.3453,36.3839,36.3453,36.3684,49002.0
2019-01-18 15:40:00,47.15,47.18,47.13,47.16,60010.0,36.3761,36.3993,36.3607,36.3839,60010.0
2019-01-18 15:45:00,47.17,47.2,47.09,47.13,87511.0,36.3916,36.4147,36.3298,36.3607,87511.0
2019-01-18 15:50:00,47.13,47.13,47.04,47.08,103200.0,36.3607,36.3607,36.2913,36.3221,103200.0
2019-01-18 15:55:00,47.08,47.24,47.08,47.21,258363.0,36.3221,36.4456,36.3221,36.4224,258363.0
2019-01-22 09:30:00,46.96,47.22,46.49,46.65,308108.0,36.2296,36.4301,35.8669,35.9904,308108.0
2019-01-22 09:35:00,46.66,46.94,46.65,46.85,81348.0,35.9981,36.2141,35.9904,36.1447,81348.0
2019-01-22 09:40:00,46.86,47.16,46.83,47.08,178825.0,36.1524,36.3839,36.1293,36.3221,178825.0
2019-01-22 09:45:00,47.07,47.2,47.07,47.15,77464.0,36.3144,36.4147,36.3144,36.3761,77464.0
2019-01-22 09:50:00,47.16,47.18,47.07,47.12,61718.0,36.3839,36.3993,36.3144,36.353,61718.0
2019-01-22 09:55:00,47.13,47.13,46.97,47.02,49126.0,36.3607,36.3607,36.2373,36.2758,49126.0
2019-01-22 10:00:00,47.01,47.06,46.95,47.01,60830.0,36.2681,36.3067,36.2218,36.2681,60830.0
2019-01-22 10:05:00,47.01,47.01,46.92,46.94,66975.0,36.2681,36.2681,36.1987,36.2141,66975.0
2019-01-22 10:10:00,46.93,46.97,46.91,46.96,30976.0,36.2064,36.2373,36.191,36.2296,30976.0
2019-01-22 10:15:00,46.97,47.11,46.96,47.06,60571.0,36.2373,36.3453,36.2296,36.3067,60571.0
2019-01-22 10:20:00,47.07,47.07,46.94,46.94,43910.0,36.3144,36.3144,36.2141,36.2141,43910.0
2019-01-22 10:25:00,46.94,46.98,46.92,46.93,22191.0,36.2141,36.245,36.1987,36.2064,22191.0
2019-01-22 10:30:00,46.92,46.94,46.86,46.89,31283.0,36.1987,36.2141,36.1524,36.1755,31283.0
2019-01-22 10:35:00,46.9,46.9,46.82,46.86,21212.0,36.1833,36.1833,36.1215,36.1524,21212.0
2019-01-22 10:40:00,46.86,46.9,46.74,46.76,47316.0,36.1524,36.1833,36.0598,36.0753,47316.0
2019-01-22 10:45:00,46.76,46.79,46.72,46.73,28672.0,36.0753,36.0984,36.0444,36.0521,28672.0
2019-01-22 10:50:00,46.73,46.8,46.71,46.75,41304.0,36.0521,36.1061,36.0367,36.0675,41304.0
2019-01-22 10:55:00,46.76,46.78,46.65,46.65,28850.0,36.0753,36.0907,35.9904,35.9904,28850.0
2019-01-22 11:00:00,46.65,46.74,46.65,46.73,28173.0,35.9904,36.0598,35.9904,36.0521,28173.0
2019-01-22 11:05:00,46.73,46.75,46.7,46.73,25923.0,36.0521,36.0675,36.029,36.0521,25923.0
2019-01-22 11:10:00,46.73,46.76,46.71,46.73,33371.0,36.0521,36.0753,36.0367,36.0521,33371.0
2019-01-22 11:15:00,46.73,46.74,46.7,46.71,15789.0,36.0521,36.0598,36.029,36.0367,15789.0
2019-01-22 11:20:00,46.72,46.79,46.72,46.77,20872.0,36.0444,36.0984,36.0444,36.083,20872.0
2019-01-22 11:25:00,46.79,46.8,46.76,46.8,30959.0,36.0984,36.1061,36.0753,36.1061,30959.0
2019-01-22 11:30:00,46.8,46.83,46.79,46.81,27124.0,36.1061,36.1293,36.0984,36.1138,27124.0
2019-01-22 11:35:00,46.8,46.82,46.78,46.82,30550.0,36.1061,36.1215,36.0907,36.1215,30550.0
2019-01-22 11:40:00,46.81,46.81,46.75,46.76,17854.0,36.1138,36.1138,36.0675,36.0753,17854.0
2019-01-22 11:45:00,46.76,46.78,46.75,46.75,19714.0,36.0753,36.0907,36.0675,36.0675,19714.0
2019-01-22 11:50:00,46.76,46.8,46.74,46.8,9448.0,36.0753,36.1061,36.0598,36.1061,9448.0
2019-01-22 11:55:00,46.8,46.82,46.76,46.81,16295.0,36.1061,36.1215,36.0753,36.1138,16295.0
2019-01-22 12:00:00,46.8,46.83,46.76,46.81,32806.0,36.1061,36.1293,36.0753,36.1138,32806.0
2019-01-22 12:05:00,46.82,46.86,46.8,46.84,28372.0,36.1215,36.1524,36.1061,36.137,28372.0
2019-01-22 12:10:00,46.85,46.88,46.83,46.84,28802.0,36.1447,36.1678,36.1293,36.137,28802.0
2019-01-22 12:15:00,46.84,46.85,46.78,46.78,25330.0,36.137,36.1447,36.0907,36.0907,25330.0
2019-01-22 12:20:00,46.77,46.78,46.7,46.71,34668.0,36.083,36.0907,36.029,36.0367,34668.0
2019-01-22 12:25:00,46.71,46.72,46.69,46.72,19886.0,36.0367,36.0444,36.0212,36.0444,19886.0
2019-01-22 12:30:00,46.72,46.74,46.69,46.69,16756.0,36.0444,36.0598,36.0212,36.0212,16756.0
2019-01-22 12:35:00,46.7,46.72,46.67,46.69,12946.0,36.029,36.0444,36.0058,36.0212,12946.0
2019-01-22 12:40:00,46.68,46.7,46.62,46.62,19810.0,36.0135,36.029,35.9672,35.9672,19810.0
2019-01-22 12:45:00,46.62,46.67,46.61,46.65,39297.0,35.9672,36.0058,35.9595,35.9904,39297.0
2019-01-22 12:50:00,46.65,46.68,46.64,46.66,17071.0,35.9904,36.0135,35.9827,35.9981,17071.0
2019-01-22 12:55:00,46.66,46.68,46.64,46.68,17630.0,35.9981,36.0135,35.9827,36.0135,17630.0
2019-01-22 13:00:00,46.67,46.67,46.6,46.62,25104.0,36.0058,36.0058,35.9518,35.9672,25104.0
2019-01-22 13:05:00,46.62,46.65,46.6,46.62,18340.0,35.9672,35.9904,35.9518,35.9672,18340.0
2019-01-22 13:10:00,46.61,46.64,46.55,46.63,39823.0,35.9595,35.9827,35.9132,35.975,39823.0
2019-01-22 13:15:00,46.63,46.67,46.62,46.66,20920.0,35.975,36.0058,35.9672,35.9981,20920.0
2019-01-22 13:20:00,46.65,46.71,46.63,46.69,46122.0,35.9904,36.0367,35.975,36.0212,46122.0
2019-01-22 13:25:00,46.69,46.74,46.67,46.73,20788.0,36.0212,36.0598,36.0058,36.0521,20788.0
2019-01-22 13:30:00,46.73,46.77,46.71,46.73,32746.0,36.0521,36.083,36.0367,36.0521,32746.0
2019-01-22 13:35:00,46.73,46.74,46.7,46.72,16551.0,36.0521,36.0598,36.029,36.0444,16551.0
2019-01-22 13:40:00,46.72,46.73,46.7,46.7,10829.0,36.0444,36.0521,36.029,36.029,10829.0
2019-01-22 13:45:00,46.69,46.71,46.68,46.7,18062.0,36.0212,36.0367,36.0135,36.029,18062.0
2019-01-22 13:50:00,46.7,46.73,46.69,46.72,13092.0,36.029,36.0521,36.0212,36.0444,13092.0
2019-01-22 13:55:00,46.72,46.77,46.71,46.76,17182.0,36.0444,36.083,36.0367,36.0753,17182.0
2019-01-22 14:00:00,46.75,46.76,46.73,46.73,17882.0,36.0675,36.0753,36.0521,36.0521,17882.0
2019-01-22 14:05:00,46.73,46.75,46.68,46.7,22524.0,36.0521,36.0675,36.0135,36.029,22524.0
2019-01-22 14:10:00,46.7,46.72,46.68,46.69,21589.0,36.029,36.0444,36.0135,36.0212,21589.0
2019-01-22 14:15:00,46.69,46.7,46.65,46.65,18106.0,36.0212,36.029,35.9904,35.9904,18106.0
2019-01-22 14:20:00,46.66,46.67,46.63,46.63,14565.0,35.9981,36.0058,35.975,35.975,14565.0
2019-01-22 14:25:00,46.63,46.65,46.6,46.61,18532.0,35.975,35.9904,35.9518,35.9595,18532.0
2019-01-22 14:30:00,46.61,46.62,46.57,46.57,48264.0,35.9595,35.9672,35.9287,35.9287,48264.0
2019-01-22 14:35:00,46.58,46.63,46.57,46.6,31235.0,35.9364,35.975,35.9287,35.9518,31235.0
2019-01-22 14:40:00,46.61,46.67,46.59,46.65,109235.0,35.9595,36.0058,35.9441,35.9904,109235.0
2019-01-22 14:45:00,46.65,46.67,46.64,46.67,35309.0,35.9904,36.0058,35.9827,36.0058,35309.0
2019-01-22 14:50:00,46.66,46.72,46.66,46.69,25133.0,35.9981,36.0444,35.9981,36.0212,25133.0
2019-01-22 14:55:00,46.69,46.82,46.69,46.81,26917.0,36.0212,36.1215,36.0212,36.1138,26917.0
2019-01-22 15:00:00,46.8,46.81,46.71,46.71,25674.0,36.1061,36.1138,36.0367,36.0367,25674.0
2019-01-22 15:05:00,46.7,46.71,46.66,46.67,23688.0,36.029,36.0367,35.9981,36.0058,23688.0
2019-01-22 15:10:00,46.67,46.72,46.63,46.7,40147.0,36.0058,36.0444,35.975,36.029,40147.0
2019-01-22 15:15:00,46.71,46.78,46.71,46.77,21112.0,36.0367,36.0907,36.0367,36.083,21112.0
2019-01-22 15:20:00,46.77,46.82,46.76,46.81,27948.0,36.083,36.1215,36.0753,36.1138,27948.0
2019-01-22 15:25:00,46.8,46.88,46.8,46.88,28897.0,36.1061,36.1678,36.1061,36.1678,28897.0
2019-01-22 15:30:00,46.88,46.93,46.84,46.91,76883.0,36.1678,36.2064,36.137,36.191,76883.0
2019-01-22 15:35:00,46.9,46.96,46.79,46.94,70932.0,36.1833,36.2296,36.0984,36.2141,70932.0
2019-01-22 15:40:00,46.94,47.0,46.9,46.9,54417.0,36.2141,36.2604,36.1833,36.1833,54417.0
2019-01-22 15:45:00,46.9,46.9,46.82,46.87,66199.0,36.1833,36.1833,36.1215,36.1601,66199.0
2019-01-22 15:50:00,46.86,46.92,46.86,46.91,99639.0,36.1524,36.1987,36.1524,36.191,99639.0
2019-01-22 15:55:00,46.91,47.12,46.88,47.12,341353.0,36.191,36.353,36.1678,36.353,341353.0
2019-01-23 09:30:00,47.07,47.29,47.07,47.19,243437.0,36.3144,36.4841,36.3144,36.407,243437.0
2019-01-23 09:35:00,47.19,47.26,47.09,47.2,61599.0,36.407,36.461,36.3298,36.4147,61599.0
2019-01-23 09:40:00,47.2,47.21,46.98,47.05,79141.0,36.4147,36.4224,36.245,36.299,79141.0
2019-01-23 09:45:00,47.07,47.19,47.04,47.15,21395.0,36.3144,36.407,36.2913,36.3761,21395.0
2019-01-23 09:50:00,47.15,47.21,47.11,47.18,20176.0,36.3761,36.4224,36.3453,36.3993,20176.0
2019-01-23 09:55:00,47.18,47.23,47.15,47.19,22256.0,36.3993,36.4379,36.3761,36.407,22256.0
2019-01-23 10:00:00,47.18,47.25,47.16,47.25,70813.0,36.3993,36.4533,36.3839,36.4533,70813.0
2019-01-23 10:05:00,47.25,47.3,47.22,47.23,49108.0,36.4533,36.4919,36.4301,36.4379,49108.0
2019-01-23 10:10:00,47.22,47.23,47.19,47.21,43377.0,36.4301,36.4379,36.407,36.4224,43377.0
2019-01-23 10:15:00,47.21,47.27,47.19,47.23,25417.0,36.4224,36.4687,36.407,36.4379,25417.0
2019-01-23 10:20:00,47.24,47.25,47.18,47.2,20403.0,36.4456,36.4533,36.3993,36.4147,20403.0
2019-01-23 10:25:00,47.2,47.22,47.12,47.13,22435.0,36.4147,36.4301,36.353,36.3607,22435.0
2019-01-23 10:30:00,47.13,47.13,47.06,47.08,27851.0,36.3607,36.3607,36.3067,36.3221,27851.0
2019-01-23 10:35:00,47.08,47.15,47.07,47.12,24790.0,36.3221,36.3761,36.3144,36.353,24790.0
2019-01-23 10:40:00,47.11,47.12,47.06,47.11,27792.0,36.3453,36.353,36.3067,36.3453,27792.0
2019-01-23 10:45:00,47.11,47.14,47.1,47.11,24563.0,36.3453,36.3684,36.3376,36.3453,24563.0
2019-01-23 10:50:00,47.11,47.17,47.07,47.17,26796.0,36.3453,36.3916,36.3144,36.3916,26796.0
2019-01-23 10:55:00,47.17,47.23,47.17,47.22,18134.0,36.3916,36.4379,36.3916,36.4301,18134.0
2019-01-23 11:00:00,47.22,47.23,47.18,47.18,18064.0,36.4301,36.4379,36.3993,36.3993,18064.0
2019-01-23 11:05:00,47.19,47.27,47.17,47.27,24557.0,36.407,36.4687,36.3916,36.4687,24557.0
2019-01-23 11:10:00,47.27,47.29,47.25,47.25,21823.0,36.4687,36.4841,36.4533,36.4533,21823.0
2019-01-23 11:15:00,47.26,47.29,47.25,47.27,22650.0,36.461,36.4841,36.4533,36.4687,22650.0
2019-01-23 11:20:00,47.28,47.34,47.25,47.32,105756.0,36.4764,36.5227,36.4533,36.5073,105756.0
2019-01-23 11:25:00,47.32,47.35,47.3,47.34,102973.0,36.5073,36.5304,36.4919,36.5227,102973.0
2019-01-23 11:30:00,47.35,47.42,47.34,47.4,30874.0,36.5304,36.5844,36.5227,36.569,30874.0
2019-01-23 11:35:00,47.4,47.4,47.34,47.39,27228.0,36.569,36.569,36.5227,36.5613,27228.0
2019-01-23 11:40:00,47.4,47.4,47.36,47.37,16466.0,36.569,36.569,36.5381,36.5459,16466.0
2019-01-23 11:45:00,47.38,47.41,47.36,47.38,73047.0,36.5536,36.5767,36.5381,36.5536,73047.0
2019-01-23 11:50:00,47.38,47.4,47.34,47.34,14475.0,36.5536,36.569,36.5227,36.5227,14475.0
2019-01-23 11:55:00,47.34,47.37,47.31,47.36,18182.0,36.5227,36.5459,36.4996,36.5381,18182.0
2019-01-23 12:00:00,47.36,47.39,47.33,47.38,36218.0,36.5381,36.5613,36.515,36.5536,36218.0
2019-01-23 12:05:00,47.38,47.39,47.26,47.3,32363.0,36.5536,36.5613,36.461,36.4919,32363.0
2019-01-23 12:10:00,47.29,47.36,47.27,47.34,20450.0,36.4841,36.5381,36.4687,36.5227,20450.0
2019-01-23 12:15:00,47.34,47.35,47.31,47.35,32362.0,36.5227,36.5304,36.4996,36.5304,32362.0
2019-01-23 12:20:00,47.35,47.39,47.33,47.38,29108.0,36.5304,36.5613,36.515,36.5536,29108.0
2019-01-23 12:25:00,47.38,47.42,47.36,47.41,38080.0,36.5536,36.5844,36.5381,36.5767,38080.0
2019-01-23 12:30:00,47.41,47.45,47.38,47.38,22790.0,36.5767,36.6076,36.5536,36.5536,22790.0
2019-01-23 12:35:00,47.39,47.41,47.37,47.41,16216.0,36.5613,36.5767,36.5459,36.5767,16216.0
2019-01-23 12:40:00,47.4,47.45,47.4,47.44,17331.0,36.569,36.6076,36.569,36.5999,17331.0
2019-01-23 12:45:00,47.45,47.46,47.4,47.4,23354.0,36.6076,36.6153,36.569,36.569,23354.0
2019-01-23 12:50:00,47.4,47.43,47.38,47.39,17012.0,36.569,36.5922,36.5536,36.5613,17012.0
2019-01-23 12:55:00,47.38,47.44,47.35,47.43,25786.0,36.5536,36.5999,36.5304,36.5922,25786.0
2019-01-23 13:00:00,47.44,47.44,47.4,47.41,20475.0,36.5999,36.5999,36.569,36.5767,20475.0
2019-01-23 13:05:00,47.4,47.41,47.35,47.4,17905.0,36.569,36.5767,36.5304,36.569,17905.0
2019-01-23 13:10:00,47.39,47.39,47.35,47.36,10602.0,36.5613,36.5613,36.5304,36.5381,10602.0
2019-01-23 13:15:00,47.36,47.4,47.34,47.39,14082.0,36.5381,36.569,36.5227,36.5613,14082.0
2019-01-23 13:20:00,47.39,47.4,47.36,47.39,15504.0,36.5613,36.569,36.5381,36.5613,15504.0
2019-01-23 13:25:00,47.38,47.39,47.34,47.35,12004.0,36.5536,36.5613,36.5227,36.5304,12004.0
2019-01-23 13:30:00,47.35,47.4,47.34,47.39,23186.0,36.5304,36.569,36.5227,36.5613,23186.0
2019-01-23 13:35:00,47.4,47.41,47.39,47.39,16765.0,36.569,36.5767,36.5613,36.5613,16765.0
2019-01-23 13:40:00,47.38,47.4,47.37,47.38,29078.0,36.5536,36.569,36.5459,36.5536,29078.0
2019-01-23 13:45:00,47.38,47.39,47.35,47.36,21270.0,36.5536,36.5613,36.5304,36.5381,21270.0
2019-01-23 13:50:00,47.36,47.41,47.35,47.39,27549.0,36.5381,36.5767,36.5304,36.5613,27549.0
2019-01-23 13:55:00,47.4,47.42,47.38,47.4,15634.0,36.569,36.5844,36.5536,36.569,15634.0
2019-01-23 14:00:00,47.41,47.43,47.39,47.41,34797.0,36.5767,36.5922,36.5613,36.5767,34797.0
2019-01-23 14:05:00,47.41,47.41,47.38,47.38,14436.0,36.5767,36.5767,36.5536,36.5536,14436.0
2019-01-23 14:10:00,47.38,47.41,47.38,47.39,11759.0,36.5536,36.5767,36.5536,36.5613,11759.0
2019-01-23 14:15:00,47.38,47.39,47.33,47.33,23531.0,36.5536,36.5613,36.515,36.515,23531.0
2019-01-23 14:20:00,47.33,47.4,47.32,47.39,35277.0,36.515,36.569,36.5073,36.5613,35277.0
2019-01-23 14:25:00,47.39,47.39,47.35,47.37,33319.0,36.5613,36.5613,36.5304,36.5459,33319.0
2019-01-23 14:30:00,47.36,47.36,47.3,47.34,35638.0,36.5381,36.5381,36.4919,36.5227,35638.0
2019-01-23 14:35:00,47.34,47.36,47.31,47.34,23622.0,36.5227,36.5381,36.4996,36.5227,23622.0
2019-01-23 14:40:00,47.34,47.35,47.28,47.31,19826.0,36.5227,36.5304,36.4764,36.4996,19826.0
2019-01-23 14:45:00,47.3,47.31,47.28,47.31,128483.0,36.4919,36.4996,36.4764,36.4996,128483.0
2019-01-23 14:50:00,47.31,47.35,47.31,47.35,26657.0,36.4996,36.5304,36.4996,36.5304,26657.0
2019-01-23 14:55:00,47.34,47.35,47.3,47.33,17646.0,36.5227,36.5304,36.4919,36.515,17646.0
2019-01-23 15:00:00,47.33,47.39,47.33,47.39,31513.0,36.515,36.5613,36.515,36.5613,31513.0
2019-01-23 15:05:00,47.39,47.42,47.35,47.36,29337.0,36.5613,36.5844,36.5304,36.5381,29337.0
2019-01-23 15:10:00,47.36,47.42,47.35,47.41,27436.0,36.5381,36.5844,36.5304,36.5767,27436.0
2019-01-23 15:15:00,47.41,47.47,47.4,47.45,39745.0,36.5767,36.623,36.569,36.6076,39745.0
2019-01-23 15:20:00,47.45,47.49,47.44,47.47,42891.0,36.6076,36.6384,36.5999,36.623,42891.0
2019-01-23 15:25:00,47.46,47.52,47.44,47.52,77252.0,36.6153,36.6616,36.5999,36.6616,77252.0
2019-01-23 15:30:00,47.53,47.53,47.42,47.43,78914.0,36.6693,36.6693,36.5844,36.5922,78914.0
2019-01-23 15:35:00,47.43,47.47,47.41,47.46,48864.0,36.5922,36.623,36.5767,36.6153,48864.0
2019-01-23 15:40:00,47.46,47.49,47.45,47.48,48216.0,36.6153,36.6384,36.6076,36.6307,48216.0
2019-01-23 15:45:00,47.48,47.51,47.46,47.48,110296.0,36.6307,36.6539,36.6153,36.6307,110296.0
2019-01-23 15:50:00,47.48,47.5,47.45,47.46,111966.0,36.6307,36.6462,36.6076,36.6153,111966.0
2019-01-23 15:55:00,47.46,47.61,47.45,47.58,485652.0,36.6153,36.731,36.6076,36.7079,485652.0
2019-01-24 09:30:00,47.6,47.62,47.19,47.34,156675.0,36.7233,36.7387,36.407,36.5227,156675.0
2019-01-24 09:35:00,47.33,47.34,47.18,47.26,112079.0,36.515,36.5227,36.3993,36.461,112079.0
2019-01-24 09:40:00,47.27,47.46,47.26,47.45,109907.0,36.4687,36.6153,36.461,36.6076,109907.0
2019-01-24 09:45:00,47.46,47.49,47.4,47.45,45426.0,36.6153,36.6384,36.569,36.6076,45426.0
2019-01-24 09:50:00,47.45,47.51,47.44,47.5,51444.0,36.6076,36.6539,36.5999,36.6462,51444.0
2019-01-24 09:55:00,47.49,47.54,47.47,47.52,48931.0,36.6384,36.677,36.623,36.6616,48931.0
2019-01-24 10:00:00,47.52,47.57,47.49,47.51,24138.0,36.6616,36.7002,36.6384,36.6539,24138.0
2019-01-24 10:05:00,47.51,47.52,47.49,47.5,31301.0,36.6539,36.6616,36.6384,36.6462,31301.0
2019-01-24 10:10:00,47.5,47.53,47.48,47.52,23654.0,36.6462,36.6693,36.6307,36.6616,23654.0
2019-01-24 10:15:00,47.52,47.6,47.51,47.59,21215.0,36.6616,36.7233,36.6539,36.7156,21215.0
2019-01-24 10:20:00,47.59,47.6,47.56,47.59,55045.0,36.7156,36.7233,36.6924,36.7156,55045.0
2019-01-24 10:25:00,47.6,47.68,47.58,47.68,67606.0,36.7233,36.785,36.7079,36.785,67606.0
2019-01-24 10:30:00,47.68,47.7,47.67,47.7,38722.0,36.785,36.8005,36.7773,36.8005,38722.0
2019-01-24 10:35:00,47.69,47.72,47.68,47.71,43664.0,36.7927,36.8159,36.785,36.8082,43664.0
2019-01-24 10:40:00,47.7,47.78,47.7,47.78,30075.0,36.8005,36.8622,36.8005,36.8622,30075.0
2019-01-24 10:45:00,47.78,47.88,47.76,47.88,145536.0,36.8622,36.9393,36.8467,36.9393,145536.0
2019-01-24 10:50:00,47.88,47.89,47.81,47.86,58426.0,36.9393,36.947,36.8853,36.9239,58426.0
2019-01-24 10:55:00,47.86,47.86,47.81,47.85,60908.0,36.9239,36.9239,36.8853,36.9162,60908.0
2019-01-24 11:00:00,47.84,47.88,47.82,47.85,62963.0,36.9085,36.9393,36.893,36.9162,62963.0
2019-01-24 11:05:00,47.85,47.88,47.82,47.86,46843.0,36.9162,36.9393,36.893,36.9239,46843.0
2019-01-24 11:10:00,47.87,47.88,47.82,47.83,30846.0,36.9316,36.9393,36.893,36.9008,30846.0
2019-01-24 11:15:00,47.82,47.86,47.81,47.83,36355.0,36.893,36.9239,36.8853,36.9008,36355.0
2019-01-24 11:20:00,47.83,47.84,47.68,47.68,49454.0,36.9008,36.9085,36.785,36.785,49454.0
2019-01-24 11:25:00,47.69,47.7,47.62,47.65,42615.0,36.7927,36.8005,36.7387,36.7619,42615.0
2019-01-24 11:30:00,47.64,47.65,47.55,47.59,61229.0,36.7542,36.7619,36.6847,36.7156,61229.0
2019-01-24 11:35:00,47.59,47.66,47.58,47.65,57276.0,36.7156,36.7696,36.7079,36.7619,57276.0
2019-01-24 11:40:00,47.65,47.68,47.65,47.66,15391.0,36.7619,36.785,36.7619,36.7696,15391.0
2019-01-24 11:45:00,47.66,47.73,47.65,47.69,71262.0,36.7696,36.8236,36.7619,36.7927,71262.0
2019-01-24 11:50:00,47.69,47.73,47.68,47.73,19621.0,36.7927,36.8236,36.785,36.8236,19621.0
2019-01-24 11:55:00,47.73,47.76,47.73,47.76,34068.0,36.8236,36.8467,36.8236,36.8467,34068.0
2019-01-24 12:00:00,47.76,47.77,47.72,47.76,40415.0,36.8467,36.8545,36.8159,36.8467,40415.0
2019-01-24 12:05:00,47.77,47.77,47.74,47.74,21114.0,36.8545,36.8545,36.8313,36.8313,21114.0
2019-01-24 12:10:00,47.74,47.76,47.72,47.73,38449.0,36.8313,36.8467,36.8159,36.8236,38449.0
2019-01-24 12:15:00,47.74,47.74,47.69,47.7,31436.0,36.8313,36.8313,36.7927,36.8005,31436.0
2019-01-24 12:20:00,47.7,47.72,47.68,47.7,55038.0,36.8005,36.8159,36.785,36.8005,55038.0
2019-01-24 12:25:00,47.71,47.72,47.69,47.71,51219.0,36.8082,36.8159,36.7927,36.8082,51219.0
2019-01-24 12:30:00,47.7,47.73,47.69,47.72,15997.0,36.8005,36.8236,36.7927,36.8159,15997.0
2019-01-24 12:35:00,47.71,47.78,47.69,47.77,37348.0,36.8082,36.8622,36.7927,36.8545,37348.0
2019-01-24 12:40:00,47.76,47.77,47.72,47.75,27114.0,36.8467,36.8545,36.8159,36.839,27114.0
2019-01-24 12:45:00,47.74,47.77,47.74,47.76,29832.0,36.8313,36.8545,36.8313,36.8467,29832.0
2019-01-24 12:50:00,47.76,47.79,47.75,47.78,25581.0,36.8467,36.8699,36.839,36.8622,25581.0
2019-01-24 12:55:00,47.77,47.81,47.77,47.78,22589.0,36.8545,36.8853,36.8545,36.8622,22589.0
2019-01-24 13:00:00,47.78,47.82,47.76,47.78,19543.0,36.8622,36.893,36.8467,36.8622,19543.0
2019-01-24 13:05:00,47.77,47.78,47.72,47.73,28775.0,36.8545,36.8622,36.8159,36.8236,28775.0
2019-01-24 13:10:00,47.72,47.74,47.68,47.73,33681.0,36.8159,36.8313,36.785,36.8236,33681.0
2019-01-24 13:15:00,47.73,47.73,47.69,47.72,13604.0,36.8236,36.8236,36.7927,36.8159,13604.0
2019-01-24 13:20:00,47.71,47.73,47.69,47.72,17334.0,36.8082,36.8236,36.7927,36.8159,17334.0
2019-01-24 13:25:00,47.72,47.76,47.72,47.73,23595.0,36.8159,36.8467,36.8159,36.8236,23595.0
2019-01-24 13:30:00,47.73,47.77,47.73,47.77,23769.0,36.8236,36.8545,36.8236,36.8545,23769.0
2019-01-24 13:35:00,47.77,47.78,47.75,47.77,28123.0,36.8545,36.8622,36.839,36.8545,28123.0
2019-01-24 13:40:00,47.75,47.77,47.72,47.73,31445.0,36.839,36.8545,36.8159,36.8236,31445.0
2019-01-24 13:45:00,47.74,47.77,47.73,47.75,21963.0,36.8313,36.8545,36.8236,36.839,21963.0
2019-01-24 13:50:00,47.75,47.75,47.72,47.73,37553.0,36.839,36.839,36.8159,36.8236,37553.0
2019-01-24 13:55:00,47.72,47.75,47.71,47.74,12183.0,36.8159,36.839,36.8082,36.8313,12183.0
2019-01-24 14:00:00,47.73,47.74,47.68,47.7,16956.0,36.8236,36.8313,36.785,36.8005,16956.0
2019-01-24 14:05:00,47.71,47.77,47.71,47.71,87763.0,36.8082,36.8545,36.8082,36.8082,87763.0
2019-01-24 14:10:00,47.72,47.73,47.69,47.72,24823.0,36.8159,36.8236,36.7927,36.8159,24823.0
2019-01-24 14:15:00,47.72,47.74,47.7,47.71,101033.0,36.8159,36.8313,36.8005,36.8082,101033.0
2019-01-24 14:20:00,47.71,47.74,47.7,47.71,77981.0,36.8082,36.8313,36.8005,36.8082,77981.0
2019-01-24 14:25:00,47.71,47.71,47.68,47.7,24281.0,36.8082,36.8082,36.785,36.8005,24281.0
2019-01-24 14:30:00,47.7,47.73,47.69,47.72,14180.0,36.8005,36.8236,36.7927,36.8159,14180.0
2019-01-24 14:35:00,47.73,47.76,47.71,47.75,31866.0,36.8236,36.8467,36.8082,36.839,31866.0
2019-01-24 14:40:00,47.76,47.77,47.74,47.76,25593.0,36.8467,36.8545,36.8313,36.8467,25593.0
2019-01-24 14:45:00,47.77,47.77,47.73,47.74,21347.0,36.8545,36.8545,36.8236,36.8313,21347.0
2019-01-24 14:50:00,47.75,47.75,47.7,47.72,20617.0,36.839,36.839,36.8005,36.8159,20617.0
2019-01-24 14:55:00,47.72,47.74,47.71,47.73,22029.0,36.8159,36.8313,36.8082,36.8236,22029.0
2019-01-24 15:00:00,47.72,47.74,47.71,47.71,48375.0,36.8159,36.8313,36.8082,36.8082,48375.0
2019-01-24 15:05:00,47.72,47.73,47.71,47.72,25741.0,36.8159,36.8236,36.8082,36.8159,25741.0
2019-01-24 15:10:00,47.72,47.8,47.7,47.8,40940.0,36.8159,36.8776,36.8005,36.8776,40940.0
2019-01-24 15:15:00,47.81,47.89,47.81,47.87,65548.0,36.8853,36.947,36.8853,36.9316,65548.0
2019-01-24 15:20:00,47.87,47.92,47.86,47.9,57367.0,36.9316,36.9702,36.9239,36.9548,57367.0
2019-01-24 15:25:00,47.9,47.94,47.9,47.91,85091.0,36.9548,36.9856,36.9548,36.9625,85091.0
2019-01-24 15:30:00,47.91,47.98,47.89,47.98,106370.0,36.9625,37.0165,36.947,37.0165,106370.0
2019-01-24 15:35:00,47.97,47.97,47.87,47.89,353290.0,37.0088,37.0088,36.9316,36.947,353290.0
2019-01-24 15:40:00,47.89,47.91,47.84,47.88,71525.0,36.947,36.9625,36.9085,36.9393,71525.0
2019-01-24 15:45:00,47.88,47.96,47.88,47.96,71326.0,36.9393,37.001,36.9393,37.001,71326.0
2019-01-24 15:50:00,47.96,47.96,47.92,47.95,120415.0,37.001,37.001,36.9702,36.9933,120415.0
2019-01-24 15:55:00,47.95,48.0,47.94,47.96,237819.0,36.9933,37.0319,36.9856,37.001,237819.0
2019-01-25 09:30:00,47.85,48.17,47.75,48.07,358761.0,36.9162,37.1631,36.839,37.0859,358761.0
2019-01-25 09:35:00,48.07,48.1,47.9,48.02,75212.0,37.0859,37.1091,36.9548,37.0473,75212.0
2019-01-25 09:40:00,48.02,48.03,47.9,47.95,57027.0,37.0473,37.0551,36.9548,36.9933,57027.0
2019-01-25 09:45:00,47.96,47.96,47.83,47.83,36135.0,37.001,37.001,36.9008,36.9008,36135.0
2019-01-25 09:50:00,47.83,47.9,47.82,47.87,34899.0,36.9008,36.9548,36.893,36.9316,34899.0
2019-01-25 09:55:00,47.88,47.94,47.85,47.87,42989.0,36.9393,36.9856,36.9162,36.9316,42989.0
2019-01-25 10:00:00,47.87,47.89,47.8,47.82,30038.0,36.9316,36.947,36.8776,36.893,30038.0
2019-01-25 10:05:00,47.83,47.86,47.76,47.77,26818.0,36.9008,36.9239,36.8467,36.8545,26818.0
2019-01-25 10:10:00,47.76,47.81,47.73,47.81,23469.0,36.8467,36.8853,36.8236,36.8853,23469.0
2019-01-25 10:15:00,47.81,47.88,47.8,47.84,33576.0,36.8853,36.9393,36.8776,36.9085,33576.0
2019-01-25 10:20:00,47.84,47.91,47.84,47.88,43340.0,36.9085,36.9625,36.9085,36.9393,43340.0
2019-01-25 10:25:00,47.88,47.92,47.86,47.9,23718.0,36.9393,36.9702,36.9239,36.9548,23718.0
2019-01-25 10:30:00,47.9,47.9,47.81,47.84,34198.0,36.9548,36.9548,36.8853,36.9085,34198.0
2019-01-25 10:35:00,47.83,47.88,47.82,47.85,22579.0,36.9008,36.9393,36.893,36.9162,22579.0
2019-01-25 10:40:00,47.86,47.87,47.8,47.8,26934.0,36.9239,36.9316,36.8776,36.8776,26934.0
2019-01-25 10:45:00,47.8,47.81,47.74,47.76,24347.0,36.8776,36.8853,36.8313,36.8467,24347.0
2019-01-25 10:50:00,47.76,47.84,47.75,47.83,43366.0,36.8467,36.9085,36.839,36.9008,43366.0
2019-01-25 10:55:00,47.83,47.84,47.8,47.82,21549.0,36.9008,36.9085,36.8776,36.893,21549.0
2019-01-25 11:00:00,47.82,47.87,47.81,47.82,35285.0,36.893,36.9316,36.8853,36.893,35285.0
2019-01-25 11:05:00,47.82,47.82,47.77,47.77,30329.0,36.893,36.893,36.8545,36.8545,30329.0
2019-01-25 11:10:00,47.77,47.79,47.72,47.73,44638.0,36.8545,36.8699,36.8159,36.8236,44638.0
2019-01-25 11:15:00,47.73,47.76,47.72,47.75,32490.0,36.8236,36.8467,36.8159,36.839,32490.0
2019-01-25 11:20:00,47.75,47.81,47.73,47.8,31494.0,36.839,36.8853,36.8236,36.8776,31494.0
2019-01-25 11:25:00,47.8,47.81,47.75,47.75,17824.0,36.8776,36.8853,36.839,36.839,17824.0
2019-01-25 11:30:00,47.76,47.79,47.72,47.72,48366.0,36.8467,36.8699,36.8159,36.8159,48366.0
2019-01-25 11:35:00,47.72,47.73,47.65,47.69,45715.0,36.8159,36.8236,36.7619,36.7927,45715.0
2019-01-25 11:40:00,47.69,47.7,47.65,47.66,36759.0,36.7927,36.8005,36.7619,36.7696,36759.0
2019-01-25 11:45:00,47.65,47.71,47.63,47.71,50296.0,36.7619,36.8082,36.7465,36.8082,50296.0
2019-01-25 11:50:00,47.72,47.74,47.68,47.69,44589.0,36.8159,36.8313,36.785,36.7927,44589.0
2019-01-25 11:55:00,47.69,47.7,47.63,47.65,62858.0,36.7927,36.8005,36.7465,36.7619,62858.0
2019-01-25 12:00:00,47.66,47.73,47.65,47.71,47340.0,36.7696,36.8236,36.7619,36.8082,47340.0
2019-01-25 12:05:00,47.71,47.76,47.7,47.73,41877.0,36.8082,36.8467,36.8005,36.8236,41877.0
2019-01-25 12:10:00,47.73,47.77,47.71,47.71,18821.0,36.8236,36.8545,36.8082,36.8082,18821.0
2019-01-25 12:15:00,47.71,47.72,47.69,47.7,21008.0,36.8082,36.8159,36.7927,36.8005,21008.0
2019-01-25 12:20:00,47.7,47.73,47.68,47.68,74462.0,36.8005,36.8236,36.785,36.785,74462.0
2019-01-25 12:25:00,47.69,47.73,47.69,47.73,24204.0,36.7927,36.8236,36.7927,36.8236,24204.0
2019-01-25 12:30:00,47.72,47.73,47.66,47.67,28832.0,36.8159,36.8236,36.7696,36.7773,28832.0
2019-01-25 12:35:00,47.67,47.7,47.65,47.67,25433.0,36.7773,36.8005,36.7619,36.7773,25433.0
2019-01-25 12:40:00,47.67,47.69,47.6,47.62,38251.0,36.7773,36.7927,36.7233,36.7387,38251.0
2019-01-25 12:45:00,47.63,47.64,47.53,47.55,45752.0,36.7465,36.7542,36.6693,36.6847,45752.0
2019-01-25 12:50:00,47.56,47.6,47.5,47.5,32049.0,36.6924,36.7233,36.6462,36.6462,32049.0
2019-01-25 12:55:00,47.5,47.5,47.46,47.49,36465.0,36.6462,36.6462,36.6153,36.6384,36465.0
2019-01-25 13:00:00,47.49,47.51,47.41,47.5,48768.0,36.6384,36.6539,36.5767,36.6462,48768.0
2019-01-25 13:05:00,47.5,47.54,47.45,47.54,40852.0,36.6462,36.677,36.6076,36.677,40852.0
2019-01-25 13:10:00,47.54,47.62,47.53,47.6,82379.0,36.677,36.7387,36.6693,36.7233,82379.0
2019-01-25 13:15:00,47.59,47.64,47.58,47.64,30136.0,36.7156,36.7542,36.7079,36.7542,30136.0
2019-01-25 13:20:00,47.63,47.66,47.62,47.64,31640.0,36.7465,36.7696,36.7387,36.7542,31640.0
2019-01-25 13:25:00,47.64,47.65,47.61,47.61,23059.0,36.7542,36.7619,36.731,36.731,23059.0
2019-01-25 13:30:00,47.61,47.61,47.55,47.57,16274.0,36.731,36.731,36.6847,36.7002,16274.0
2019-01-25 13:35:00,47.56,47.58,47.49,47.51,34547.0,36.6924,36.7079,36.6384,36.6539,34547.0
2019-01-25 13:40:00,47.51,47.57,47.51,47.57,16354.0,36.6539,36.7002,36.6539,36.7002,16354.0
2019-01-25 13:45:00,47.57,47.58,47.53,47.54,50238.0,36.7002,36.7079,36.6693,36.677,50238.0
2019-01-25 13:50:00,47.54,47.55,47.51,47.53,19038.0,36.677,36.6847,36.6539,36.6693,19038.0
2019-01-25 13:55:00,47.53,47.54,47.51,47.52,18066.0,36.6693,36.677,36.6539,36.6616,18066.0
2019-01-25 14:00:00,47.53,47.55,47.5,47.53,21200.0,36.6693,36.6847,36.6462,36.6693,21200.0
2019-01-25 14:05:00,47.54,47.55,47.51,47.53,14981.0,36.677,36.6847,36.6539,36.6693,14981.0
2019-01-25 14:10:00,47.52,47.58,47.52,47.57,17278.0,36.6616,36.7079,36.6616,36.7002,17278.0
2019-01-25 14:15:00,47.57,47.6,47.56,47.59,39730.0,36.7002,36.7233,36.6924,36.7156,39730.0
2019-01-25 14:20:00,47.6,47.61,47.56,47.59,31664.0,36.7233,36.731,36.6924,36.7156,31664.0
2019-01-25 14:25:00,47.59,47.67,47.59,47.62,42353.0,36.7156,36.7773,36.7156,36.7387,42353.0
2019-01-25 14:30:00,47.62,47.62,47.56,47.56,31395.0,36.7387,36.7387,36.6924,36.6924,31395.0
2019-01-25 14:35:00,47.56,47.58,47.54,47.57,19399.0,36.6924,36.7079,36.677,36.7002,19399.0
2019-01-25 14:40:00,47.57,47.58,47.53,47.54,17110.0,36.7002,36.7079,36.6693,36.677,17110.0
2019-01-25 14:45:00,47.53,47.57,47.52,47.53,24671.0,36.6693,36.7002,36.6616,36.6693,24671.0
2019-01-25 14:50:00,47.53,47.54,47.5,47.53,24192.0,36.6693,36.677,36.6462,36.6693,24192.0
2019-01-25 14:55:00,47.54,47.57,47.51,47.55,35012.0,36.677,36.7002,36.6539,36.6847,35012.0
2019-01-25 15:00:00,47.54,47.55,47.51,47.53,37475.0,36.677,36.6847,36.6539,36.6693,37475.0
2019-01-25 15:05:00,47.53,47.55,47.51,47.54,38954.0,36.6693,36.6847,36.6539,36.677,38954.0
2019-01-25 15:10:00,47.54,47.57,47.52,47.56,28645.0,36.677,36.7002,36.6616,36.6924,28645.0
2019-01-25 15:15:00,47.57,47.61,47.55,47.59,43215.0,36.7002,36.731,36.6847,36.7156,43215.0
2019-01-25 15:20:00,47.59,47.6,47.52,47.52,72805.0,36.7156,36.7233,36.6616,36.6616,72805.0
2019-01-25 15:25:00,47.53,47.53,47.41,47.43,61051.0,36.6693,36.6693,36.5767,36.5922,61051.0
2019-01-25 15:30:00,47.43,47.45,47.38,47.38,79118.0,36.5922,36.6076,36.5536,36.5536,79118.0
2019-01-25 15:35:00,47.37,47.42,47.36,47.41,72256.0,36.5459,36.5844,36.5381,36.5767,72256.0
2019-01-25 15:40:00,47.41,47.52,47.41,47.52,98580.0,36.5767,36.6616,36.5767,36.6616,98580.0
2019-01-25 15:45:00,47.52,47.56,47.49,47.51,108173.0,36.6616,36.6924,36.6384,36.6539,108173.0
2019-01-25 15:50:00,47.5,47.51,47.41,47.43,112929.0,36.6462,36.6539,36.5767,36.5922,112929.0
2019-01-25 15:55:00,47.43,47.52,47.42,47.49,263341.0,36.5922,36.6616,36.5844,36.6384,263341.0
2019-01-28 09:30:00,47.51,47.51,47.35,47.49,102086.0,36.6539,36.6539,36.5304,36.6384,102086.0
2019-01-28 09:35:00,47.49,47.62,47.42,47.42,48889.0,36.6384,36.7387,36.5844,36.5844,48889.0
2019-01-28 09:40:00,47.42,47.55,47.41,47.5,27290.0,36.5844,36.6847,36.5767,36.6462,27290.0
2019-01-28 09:45:00,47.51,47.57,47.48,47.48,35794.0,36.6539,36.7002,36.6307,36.6307,35794.0
2019-01-28 09:50:00,47.47,47.48,47.36,47.41,35430.0,36.623,36.6307,36.5381,36.5767,35430.0
2019-01-28 09:55:00,47.41,47.41,47.31,47.32,37153.0,36.5767,36.5767,36.4996,36.5073,37153.0
2019-01-28 10:00:00,47.31,47.33,47.23,47.26,48706.0,36.4996,36.515,36.4379,36.461,48706.0
2019-01-28 10:05:00,47.26,47.3,47.25,47.26,44793.0,36.461,36.4919,36.4533,36.461,44793.0
2019-01-28 10:10:00,47.25,47.3,47.17,47.28,46439.0,36.4533,36.4919,36.3916,36.4764,46439.0
2019-01-28 10:15:00,47.28,47.35,47.27,47.32,38276.0,36.4764,36.5304,36.4687,36.5073,38276.0
2019-01-28 10:20:00,47.31,47.38,47.28,47.36,29763.0,36.4996,36.5536,36.4764,36.5381,29763.0
2019-01-28 10:25:00,47.35,47.43,47.34,47.41,23697.0,36.5304,36.5922,36.5227,36.5767,23697.0
2019-01-28 10:30:00,47.41,47.41,47.35,47.37,29429.0,36.5767,36.5767,36.5304,36.5459,29429.0
2019-01-28 10:35:00,47.35,47.35,47.28,47.29,194997.0,36.5304,36.5304,36.4764,36.4841,194997.0
2019-01-28 10:40:00,47.29,47.36,47.28,47.34,278324.0,36.4841,36.5381,36.4764,36.5227,278324.0
2019-01-28 10:45:00,47.34,47.38,47.26,47.28,24205.0,36.5227,36.5536,36.461,36.4764,24205.0
2019-01-28 10:50:00,47.28,47.28,47.21,47.24,51226.0,36.4764,36.4764,36.4224,36.4456,51226.0
2019-01-28 10:55:00,47.25,47.26,47.19,47.19,24859.0,36.4533,36.461,36.407,36.407,24859.0
2019-01-28 11:00:00,47.19,47.2,47.13,47.13,42017.0,36.407,36.4147,36.3607,36.3607,42017.0
2019-01-28 11:05:00,47.13,47.26,47.1,47.21,57793.0,36.3607,36.461,36.3376,36.4224,57793.0
2019-01-28 11:10:00,47.21,47.26,47.18,47.25,32567.0,36.4224,36.461,36.3993,36.4533,32567.0
2019-01-28 11:15:00,47.26,47.26,47.22,47.24,21250.0,36.461,36.461,36.4301,36.4456,21250.0
2019-01-28 11:20:00,47.24,47.33,47.24,47.33,20242.0,36.4456,36.515,36.4456,36.515,20242.0
2019-01-28 11:25:00,47.33,47.33,47.29,47.31,25501.0,36.515,36.515,36.4841,36.4996,25501.0
2019-01-28 11:30:00,47.31,47.32,47.26,47.29,29844.0,36.4996,36.5073,36.461,36.4841,29844.0
2019-01-28 11:35:00,47.29,47.35,47.28,47.35,42955.0,36.4841,36.5304,36.4764,36.5304,42955.0
2019-01-28 11:40:00,47.35,47.35,47.28,47.3,18191.0,36.5304,36.5304,36.4764,36.4919,18191.0
2019-01-28 11:45:00,47.3,47.32,47.18,47.2,33875.0,36.4919,36.5073,36.3993,36.4147,33875.0
2019-01-28 11:50:00,47.18,47.23,47.17,47.19,38054.0,36.3993,36.4379,36.3916,36.407,38054.0
2019-01-28 11:55:00,47.18,47.24,47.18,47.2,37744.0,36.3993,36.4456,36.3993,36.4147,37744.0
2019-01-28 12:00:00,47.21,47.32,47.2,47.3,40151.0,36.4224,36.5073,36.4147,36.4919,40151.0
2019-01-28 12:05:00,47.3,47.32,47.28,47.3,25918.0,36.4919,36.5073,36.4764,36.4919,25918.0
2019-01-28 12:10:00,47.3,47.31,47.26,47.28,16057.0,36.4919,36.4996,36.461,36.4764,16057.0
2019-01-28 12:15:00,47.28,47.3,47.26,47.28,16519.0,36.4764,36.4919,36.461,36.4764,16519.0
2019-01-28 12:20:00,47.28,47.33,47.27,47.3,17391.0,36.4764,36.515,36.4687,36.4919,17391.0
2019-01-28 12:25:00,47.3,47.32,47.27,47.3,17495.0,36.4919,36.5073,36.4687,36.4919,17495.0
2019-01-28 12:30:00,47.31,47.33,47.3,47.3,12340.0,36.4996,36.515,36.4919,36.4919,12340.0
2019-01-28 12:35:00,47.31,47.32,47.29,47.31,11592.0,36.4996,36.5073,36.4841,36.4996,11592.0
2019-01-28 12:40:00,47.32,47.33,47.29,47.29,9855.0,36.5073,36.515,36.4841,36.4841,9855.0
2019-01-28 12:45:00,47.3,47.33,47.26,47.32,23252.0,36.4919,36.515,36.461,36.5073,23252.0
2019-01-28 12:50:00,47.33,47.38,47.32,47.37,20010.0,36.515,36.5536,36.5073,36.5459,20010.0
2019-01-28 12:55:00,47.36,47.37,47.33,47.34,14156.0,36.5381,36.5459,36.515,36.5227,14156.0
2019-01-28 13:00:00,47.33,47.37,47.33,47.35,13013.0,36.515,36.5459,36.515,36.5304,13013.0
2019-01-28 13:05:00,47.35,47.36,47.29,47.3,16810.0,36.5304,36.5381,36.4841,36.4919,16810.0
2019-01-28 13:10:00,47.31,47.36,47.31,47.36,24190.0,36.4996,36.5381,36.4996,36.5381,24190.0
2019-01-28 13:15:00,47.37,47.4,47.36,47.38,35689.0,36.5459,36.569,36.5381,36.5536,35689.0
2019-01-28 13:20:00,47.37,47.4,47.36,47.37,14965.0,36.5459,36.569,36.5381,36.5459,14965.0
2019-01-28 13:25:00,47.37,47.38,47.34,47.35,15947.0,36.5459,36.5536,36.5227,36.5304,15947.0
2019-01-28 13:30:00,47.36,47.37,47.34,47.36,30162.0,36.5381,36.5459,36.5227,36.5381,30162.0
2019-01-28 13:35:00,47.37,47.39,47.35,47.39,18570.0,36.5459,36.5613,36.5304,36.5613,18570.0
2019-01-28 13:40:00,47.38,47.39,47.36,47.38,16699.0,36.5536,36.5613,36.5381,36.5536,16699.0
2019-01-28 13:45:00,47.38,47.39,47.32,47.33,21841.0,36.5536,36.5613,36.5073,36.515,21841.0
2019-01-28 13:50:00,47.33,47.36,47.32,47.34,19956.0,36.515,36.5381,36.5073,36.5227,19956.0
2019-01-28 13:55:00,47.34,47.42,47.34,47.42,30498.0,36.5227,36.5844,36.5227,36.5844,30498.0
2019-01-28 14:00:00,47.42,47.46,47.41,47.43,37093.0,36.5844,36.6153,36.5767,36.5922,37093.0
2019-01-28 14:05:00,47.42,47.42,47.37,47.37,15355.0,36.5844,36.5844,36.5459,36.5459,15355.0
2019-01-28 14:10:00,47.37,47.4,47.33,47.38,28134.0,36.5459,36.569,36.515,36.5536,28134.0
2019-01-28 14:15:00,47.37,47.4,47.36,47.38,20851.0,36.5459,36.569,36.5381,36.5536,20851.0
2019-01-28 14:20:00,47.37,47.38,47.34,47.35,17574.0,36.5459,36.5536,36.5227,36.5304,17574.0
2019-01-28 14:25:00,47.36,47.38,47.35,47.37,13541.0,36.5381,36.5536,36.5304,36.5459,13541.0
2019-01-28 14:30:00,47.37,47.4,47.35,47.39,20418.0,36.5459,36.569,36.5304,36.5613,20418.0
2019-01-28 14:35:00,47.38,47.4,47.36,47.37,19443.0,36.5536,36.569,36.5381,36.5459,19443.0
2019-01-28 14:40:00,47.36,47.38,47.34,47.38,34236.0,36.5381,36.5536,36.5227,36.5536,34236.0
2019-01-28 14:45:00,47.38,47.47,47.37,47.47,40688.0,36.5536,36.623,36.5459,36.623,40688.0
2019-01-28 14:50:00,47.47,47.5,47.46,47.48,30142.0,36.623,36.6462,36.6153,36.6307,30142.0
2019-01-28 14:55:00,47.48,47.48,47.43,47.47,38832.0,36.6307,36.6307,36.5922,36.623,38832.0
2019-01-28 15:00:00,47.46,47.48,47.39,47.4,45536.0,36.6153,36.6307,36.5613,36.569,45536.0
2019-01-28 15:05:00,47.4,47.42,47.35,47.41,29787.0,36.569,36.5844,36.5304,36.5767,29787.0
2019-01-28 15:10:00,47.41,47.44,47.39,47.44,28850.0,36.5767,36.5999,36.5613,36.5999,28850.0
2019-01-28 15:15:00,47.43,47.45,47.41,47.43,38919.0,36.5922,36.6076,36.5767,36.5922,38919.0
2019-01-28 15:20:00,47.44,47.47,47.41,47.43,26305.0,36.5999,36.623,36.5767,36.5922,26305.0
2019-01-28 15:25:00,47.42,47.42,47.38,47.38,49127.0,36.5844,36.5844,36.5536,36.5536,49127.0
2019-01-28 15:30:00,47.37,47.39,47.35,47.36,55668.0,36.5459,36.5613,36.5304,36.5381,55668.0
2019-01-28 15:35:00,47.36,47.37,47.33,47.34,86856.0,36.5381,36.5459,36.515,36.5227,86856.0
2019-01-28 15:40:00,47.34,47.38,47.29,47.3,87542.0,36.5227,36.5536,36.4841,36.4919,87542.0
2019-01-28 15:45:00,47.3,47.42,47.29,47.4,101984.0,36.4919,36.5844,36.4841,36.569,101984.0
2019-01-28 15:50:00,47.4,47.4,47.34,47.35,132358.0,36.569,36.569,36.5227,36.5304,132358.0
2019-01-28 15:55:00,47.34,47.45,47.34,47.43,258000.0,36.5227,36.6076,36.5227,36.5922,258000.0
2019-01-29 09:30:00,47.58,47.76,47.44,47.69,97921.0,36.7079,36.8467,36.5999,36.7927,97921.0
2019-01-29 09:35:00,47.7,47.84,47.68,47.7,100657.0,36.8005,36.9085,36.785,36.8005,100657.0
2019-01-29 09:40:00,47.7,47.78,47.7,47.76,80510.0,36.8005,36.8622,36.8005,36.8467,80510.0
2019-01-29 09:45:00,47.77,47.8,47.69,47.78,62718.0,36.8545,36.8776,36.7927,36.8622,62718.0
2019-01-29 09:50:00,47.78,47.8,47.71,47.75,44723.0,36.8622,36.8776,36.8082,36.839,44723.0
2019-01-29 09:55:00,47.74,47.77,47.72,47.75,54477.0,36.8313,36.8545,36.8159,36.839,54477.0
2019-01-29 10:00:00,47.75,47.75,47.58,47.62,79872.0,36.839,36.839,36.7079,36.7387,79872.0
2019-01-29 10:05:00,47.62,47.64,47.53,47.59,136001.0,36.7387,36.7542,36.6693,36.7156,136001.0
2019-01-29 10:10:00,47.59,47.6,47.54,47.56,28418.0,36.7156,36.7233,36.677,36.6924,28418.0
2019-01-29 10:15:00,47.57,47.59,47.49,47.51,46997.0,36.7002,36.7156,36.6384,36.6539,46997.0
2019-01-29 10:20:00,47.5,47.5,47.42,47.47,33555.0,36.6462,36.6462,36.5844,36.623,33555.0
2019-01-29 10:25:00,47.48,47.5,47.41,47.43,40454.0,36.6307,36.6462,36.5767,36.5922,40454.0
2019-01-29 10:30:00,47.43,47.46,47.37,47.42,52106.0,36.5922,36.6153,36.5459,36.5844,52106.0
2019-01-29 10:35:00,47.41,47.48,47.38,47.47,45890.0,36.5767,36.6307,36.5536,36.623,45890.0
2019-01-29 10:40:00,47.47,47.52,47.46,47.48,48667.0,36.623,36.6616,36.6153,36.6307,48667.0
2019-01-29 10:45:00,47.47,47.54,47.47,47.48,36278.0,36.623,36.677,36.623,36.6307,36278.0
2019-01-29 10:50:00,47.48,47.52,47.45,47.48,40907.0,36.6307,36.6616,36.6076,36.6307,40907.0
2019-01-29 10:55:00,47.47,47.55,47.47,47.55,41697.0,36.623,36.6847,36.623,36.6847,41697.0
2019-01-29 11:00:00,47.54,47.54,47.45,47.47,66684.0,36.677,36.677,36.6076,36.623,66684.0
2019-01-29 11:05:00,47.48,47.56,47.47,47.47,22849.0,36.6307,36.6924,36.623,36.623,22849.0
2019-01-29 11:10:00,47.48,47.51,47.42,47.44,25366.0,36.6307,36.6539,36.5844,36.5999,25366.0
2019-01-29 11:15:00,47.44,47.5,47.44,47.5,31247.0,36.5999,36.6462,36.5999,36.6462,31247.0
2019-01-29 11:20:00,47.5,47.56,47.48,47.55,22460.0,36.6462,36.6924,36.6307,36.6847,22460.0
2019-01-29 11:25:00,47.55,47.56,47.44,47.47,43626.0,36.6847,36.6924,36.5999,36.623,43626.0
2019-01-29 11:30:00,47.48,47.52,47.47,47.51,23712.0,36.6307,36.6616,36.623,36.6539,23712.0
2019-01-29 11:35:00,47.51,47.54,47.5,47.52,20046.0,36.6539,36.677,36.6462,36.6616,20046.0
2019-01-29 11:40:00,47.52,47.55,47.5,47.54,23548.0,36.6616,36.6847,36.6462,36.677,23548.0
2019-01-29 11:45:00,47.55,47.57,47.52,47.55,17797.0,36.6847,36.7002,36.6616,36.6847,17797.0
2019-01-29 11:50:00,47.54,47.58,47.52,47.56,27773.0,36.677,36.7079,36.6616,36.6924,27773.0
2019-01-29 11:55:00,47.55,47.57,47.52,47.52,27313.0,36.6847,36.7002,36.6616,36.6616,27313.0
2019-01-29 12:00:00,47.52,47.63,47.51,47.62,28442.0,36.6616,36.7465,36.6539,36.7387,28442.0
2019-01-29 12:05:00,47.62,47.63,47.54,47.55,41442.0,36.7387,36.7465,36.677,36.6847,41442.0
2019-01-29 12:10:00,47.56,47.6,47.54,47.56,21575.0,36.6924,36.7233,36.677,36.6924,21575.0
2019-01-29 12:15:00,47.55,47.59,47.55,47.57,23784.0,36.6847,36.7156,36.6847,36.7002,23784.0
2019-01-29 12:20:00,47.56,47.6,47.55,47.58,15220.0,36.6924,36.7233,36.6847,36.7079,15220.0
2019-01-29 12:25:00,47.57,47.58,47.53,47.58,21720.0,36.7002,36.7079,36.6693,36.7079,21720.0
2019-01-29 12:30:00,47.57,47.57,47.53,47.54,26879.0,36.7002,36.7002,36.6693,36.677,26879.0
2019-01-29 12:35:00,47.54,47.56,47.53,47.56,20499.0,36.677,36.6924,36.6693,36.6924,20499.0
2019-01-29 12:40:00,47.56,47.6,47.56,47.59,17302.0,36.6924,36.7233,36.6924,36.7156,17302.0
2019-01-29 12:45:00,47.59,47.59,47.53,47.54,17414.0,36.7156,36.7156,36.6693,36.677,17414.0
2019-01-29 12:50:00,47.54,47.56,47.51,47.52,19754.0,36.677,36.6924,36.6539,36.6616,19754.0
2019-01-29 12:55:00,47.53,47.55,47.5,47.52,18502.0,36.6693,36.6847,36.6462,36.6616,18502.0
2019-01-29 13:00:00,47.51,47.52,47.49,47.5,26089.0,36.6539,36.6616,36.6384,36.6462,26089.0
2019-01-29 13:05:00,47.51,47.54,47.51,47.52,26200.0,36.6539,36.677,36.6539,36.6616,26200.0
2019-01-29 13:10:00,47.52,47.54,47.5,47.5,17486.0,36.6616,36.677,36.6462,36.6462,17486.0
2019-01-29 13:15:00,47.5,47.54,47.5,47.53,19206.0,36.6462,36.677,36.6462,36.6693,19206.0
2019-01-29 13:20:00,47.54,47.58,47.53,47.56,25400.0,36.677,36.7079,36.6693,36.6924,25400.0
2019-01-29 13:25:00,47.57,47.6,47.55,47.59,26087.0,36.7002,36.7233,36.6847,36.7156,26087.0
2019-01-29 13:30:00,47.59,47.6,47.55,47.59,26347.0,36.7156,36.7233,36.6847,36.7156,26347.0
2019-01-29 13:35:00,47.59,47.6,47.55,47.57,36678.0,36.7156,36.7233,36.6847,36.7002,36678.0
2019-01-29 13:40:00,47.56,47.58,47.54,47.55,17015.0,36.6924,36.7079,36.677,36.6847,17015.0
2019-01-29 13:45:00,47.55,47.6,47.54,47.59,17832.0,36.6847,36.7233,36.677,36.7156,17832.0
2019-01-29 13:50:00,47.59,47.61,47.58,47.59,26882.0,36.7156,36.731,36.7079,36.7156,26882.0
2019-01-29 13:55:00,47.59,47.61,47.58,47.59,17742.0,36.7156,36.731,36.7079,36.7156,17742.0
2019-01-29 14:00:00,47.6,47.63,47.58,47.59,19868.0,36.7233,36.7465,36.7079,36.7156,19868.0
2019-01-29 14:05:00,47.59,47.62,47.58,47.58,23812.0,36.7156,36.7387,36.7079,36.7079,23812.0
2019-01-29 14:10:00,47.58,47.61,47.58,47.59,18371.0,36.7079,36.731,36.7079,36.7156,18371.0
2019-01-29 14:15:00,47.59,47.59,47.52,47.52,27238.0,36.7156,36.7156,36.6616,36.6616,27238.0
2019-01-29 14:20:00,47.52,47.55,47.52,47.54,24801.0,36.6616,36.6847,36.6616,36.677,24801.0
2019-01-29 14:25:00,47.54,47.54,47.48,47.5,23031.0,36.677,36.677,36.6307,36.6462,23031.0
2019-01-29 14:30:00,47.5,47.52,47.48,47.5,23373.0,36.6462,36.6616,36.6307,36.6462,23373.0
2019-01-29 14:35:00,47.5,47.55,47.5,47.53,24618.0,36.6462,36.6847,36.6462,36.6693,24618.0
2019-01-29 14:40:00,47.53,47.53,47.47,47.49,35789.0,36.6693,36.6693,36.623,36.6384,35789.0
2019-01-29 14:45:00,47.48,47.5,47.46,47.5,41326.0,36.6307,36.6462,36.6153,36.6462,41326.0
2019-01-29 14:50:00,47.5,47.53,47.47,47.48,20451.0,36.6462,36.6693,36.623,36.6307,20451.0
2019-01-29 14:55:00,47.48,47.53,47.47,47.52,30988.0,36.6307,36.6693,36.623,36.6616,30988.0
2019-01-29 15:00:00,47.53,47.54,47.48,47.48,23799.0,36.6693,36.677,36.6307,36.6307,23799.0
2019-01-29 15:05:00,47.49,47.51,47.46,47.48,48915.0,36.6384,36.6539,36.6153,36.6307,48915.0
2019-01-29 15:10:00,47.48,47.5,47.46,47.47,62685.0,36.6307,36.6462,36.6153,36.623,62685.0
2019-01-29 15:15:00,47.46,47.5,47.45,47.5,59900.0,36.6153,36.6462,36.6076,36.6462,59900.0
2019-01-29 15:20:00,47.5,47.5,47.45,47.48,67350.0,36.6462,36.6462,36.6076,36.6307,67350.0
2019-01-29 15:25:00,47.48,47.48,47.41,47.41,76084.0,36.6307,36.6307,36.5767,36.5767,76084.0
2019-01-29 15:30:00,47.42,47.48,47.42,47.48,69571.0,36.5844,36.6307,36.5844,36.6307,69571.0
2019-01-29 15:35:00,47.48,47.53,47.47,47.51,49316.0,36.6307,36.6693,36.623,36.6539,49316.0
2019-01-29 15:40:00,47.51,47.55,47.5,47.51,89839.0,36.6539,36.6847,36.6462,36.6539,89839.0
2019-01-29 15:45:00,47.51,47.56,47.46,47.47,103944.0,36.6539,36.6924,36.6153,36.623,103944.0
2019-01-29 15:50:00,47.46,47.47,47.41,47.45,127777.0,36.6153,36.623,36.5767,36.6076,127777.0
2019-01-29 15:55:00,47.45,47.58,47.42,47.57,311030.0,36.6076,36.7079,36.5844,36.7002,311030.0
2019-01-30 09:30:00,47.49,47.55,47.4,47.53,63323.0,36.6384,36.6847,36.569,36.6693,63323.0
2019-01-30 09:35:00,47.54,47.57,47.4,47.41,38968.0,36.677,36.7002,36.569,36.5767,38968.0
2019-01-30 09:40:00,47.41,47.63,47.36,47.61,40506.0,36.5767,36.7465,36.5381,36.731,40506.0
2019-01-30 09:45:00,47.6,47.67,47.55,47.66,46313.0,36.7233,36.7773,36.6847,36.7696,46313.0
2019-01-30 09:50:00,47.67,47.67,47.58,47.59,16347.0,36.7773,36.7773,36.7079,36.7156,16347.0
2019-01-30 09:55:00,47.61,47.7,47.61,47.67,23895.0,36.731,36.8005,36.731,36.7773,23895.0
2019-01-30 10:00:00,47.66,47.73,47.62,47.72,35251.0,36.7696,36.8236,36.7387,36.8159,35251.0
2019-01-30 10:05:00,47.73,47.75,47.65,47.65,40942.0,36.8236,36.839,36.7619,36.7619,40942.0
2019-01-30 10:10:00,47.66,47.76,47.65,47.76,27218.0,36.7696,36.8467,36.7619,36.8467,27218.0
2019-01-30 10:15:00,47.76,47.8,47.72,47.72,33740.0,36.8467,36.8776,36.8159,36.8159,33740.0
2019-01-30 10:20:00,47.73,47.73,47.68,47.73,29406.0,36.8236,36.8236,36.785,36.8236,29406.0
2019-01-30 10:25:00,47.72,47.74,47.67,47.74,21492.0,36.8159,36.8313,36.7773,36.8313,21492.0
2019-01-30 10:30:00,47.73,47.74,47.64,47.65,29630.0,36.8236,36.8313,36.7542,36.7619,29630.0
2019-01-30 10:35:00,47.65,47.72,47.61,47.72,35171.0,36.7619,36.8159,36.731,36.8159,35171.0
2019-01-30 10:40:00,47.72,47.75,47.69,47.73,34924.0,36.8159,36.839,36.7927,36.8236,34924.0
2019-01-30 10:45:00,47.73,47.76,47.7,47.72,22975.0,36.8236,36.8467,36.8005,36.8159,22975.0
2019-01-30 10:50:00,47.73,47.75,47.66,47.68,25651.0,36.8236,36.839,36.7696,36.785,25651.0
2019-01-30 10:55:00,47.68,47.71,47.67,47.68,29239.0,36.785,36.8082,36.7773,36.785,29239.0
2019-01-30 11:00:00,47.69,47.73,47.67,47.73,26585.0,36.7927,36.8236,36.7773,36.8236,26585.0
2019-01-30 11:05:00,47.72,47.75,47.71,47.72,25128.0,36.8159,36.839,36.8082,36.8159,25128.0
2019-01-30 11:10:00,47.73,47.77,47.7,47.7,18667.0,36.8236,36.8545,36.8005,36.8005,18667.0
2019-01-30 11:15:00,47.71,47.73,47.69,47.71,15954.0,36.8082,36.8236,36.7927,36.8082,15954.0
2019-01-30 11:20:00,47.71,47.74,47.7,47.72,16050.0,36.8082,36.8313,36.8005,36.8159,16050.0
2019-01-30 11:25:00,47.73,47.74,47.71,47.74,12990.0,36.8236,36.8313,36.8082,36.8313,12990.0
2019-01-30 11:30:00,47.73,47.76,47.72,47.74,25471.0,36.8236,36.8467,36.8159,36.8313,25471.0
2019-01-30 11:35:00,47.73,47.76,47.71,47.74,16894.0,36.8236,36.8467,36.8082,36.8313,16894.0
2019-01-30 11:40:00,47.74,47.76,47.71,47.73,13144.0,36.8313,36.8467,36.8082,36.8236,13144.0
2019-01-30 11:45:00,47.73,47.73,47.68,47.71,15278.0,36.8236,36.8236,36.785,36.8082,15278.0
2019-01-30 11:50:00,47.71,47.76,47.71,47.74,19788.0,36.8082,36.8467,36.8082,36.8313,19788.0
2019-01-30 11:55:00,47.75,47.77,47.71,47.71,12747.0,36.839,36.8545,36.8082,36.8082,12747.0
2019-01-30 12:00:00,47.7,47.73,47.69,47.7,16388.0,36.8005,36.8236,36.7927,36.8005,16388.0
2019-01-30 12:05:00,47.7,47.71,47.68,47.68,13131.0,36.8005,36.8082,36.785,36.785,13131.0
2019-01-30 12:10:00,47.7,47.72,47.68,47.7,8213.0,36.8005,36.8159,36.785,36.8005,8213.0
2019-01-30 12:15:00,47.7,47.73,47.69,47.72,12543.0,36.8005,36.8236,36.7927,36.8159,12543.0
2019-01-30 12:20:00,47.71,47.73,47.65,47.66,14541.0,36.8082,36.8236,36.7619,36.7696,14541.0
2019-01-30 12:25:00,47.66,47.67,47.62,47.64,23894.0,36.7696,36.7773,36.7387,36.7542,23894.0
2019-01-30 12:30:00,47.63,47.64,47.59,47.61,21461.0,36.7465,36.7542,36.7156,36.731,21461.0
2019-01-30 12:35:00,47.61,47.61,47.55,47.55,13342.0,36.731,36.731,36.6847,36.6847,13342.0
2019-01-30 12:40:00,47.54,47.59,47.54,47.55,16918.0,36.677,36.7156,36.677,36.6847,16918.0
2019-01-30 12:45:00,47.55,47.57,47.52,47.56,18921.0,36.6847,36.7002,36.6616,36.6924,18921.0
2019-01-30 12:50:00,47.57,47.59,47.55,47.56,9956.0,36.7002,36.7156,36.6847,36.6924,9956.0
2019-01-30 12:55:00,47.56,47.58,47.52,47.53,18254.0,36.6924,36.7079,36.6616,36.6693,18254.0
2019-01-30 13:00:00,47.53,47.55,47.51,47.54,12834.0,36.6693,36.6847,36.6539,36.677,12834.0
2019-01-30 13:05:00,47.53,47.55,47.52,47.53,7999.0,36.6693,36.6847,36.6616,36.6693,7999.0
2019-01-30 13:10:00,47.53,47.55,47.52,47.52,13315.0,36.6693,36.6847,36.6616,36.6616,13315.0
2019-01-30 13:15:00,47.51,47.55,47.51,47.53,14822.0,36.6539,36.6847,36.6539,36.6693,14822.0
2019-01-30 13:20:00,47.52,47.55,47.5,47.53,18735.0,36.6616,36.6847,36.6462,36.6693,18735.0
2019-01-30 13:25:00,47.53,47.53,47.5,47.5,13847.0,36.6693,36.6693,36.6462,36.6462,13847.0
2019-01-30 13:30:00,47.5,47.52,47.45,47.46,20285.0,36.6462,36.6616,36.6076,36.6153,20285.0
2019-01-30 13:35:00,47.46,47.49,47.45,47.48,13912.0,36.6153,36.6384,36.6076,36.6307,13912.0
2019-01-30 13:40:00,47.49,47.49,47.46,47.47,15585.0,36.6384,36.6384,36.6153,36.623,15585.0
2019-01-30 13:45:00,47.47,47.47,47.41,47.41,48381.0,36.623,36.623,36.5767,36.5767,48381.0
2019-01-30 13:50:00,47.41,47.48,47.41,47.46,16368.0,36.5767,36.6307,36.5767,36.6153,16368.0
2019-01-30 13:55:00,47.47,47.53,47.45,47.53,46950.0,36.623,36.6693,36.6076,36.6693,46950.0
2019-01-30 14:00:00,47.53,47.81,47.49,47.78,109350.0,36.6693,36.8853,36.6384,36.8622,109350.0
2019-01-30 14:05:00,47.78,47.84,47.78,47.78,22720.0,36.8622,36.9085,36.8622,36.8622,22720.0
2019-01-30 14:10:00,47.79,47.91,47.78,47.9,77285.0,36.8699,36.9625,36.8622,36.9548,77285.0
2019-01-30 14:15:00,47.9,48.0,47.89,47.98,76515.0,36.9548,37.0319,36.947,37.0165,76515.0
2019-01-30 14:20:00,47.98,48.05,47.96,47.98,120414.0,37.0165,37.0705,37.001,37.0165,120414.0
2019-01-30 14:25:00,47.98,47.99,47.9,47.9,29688.0,37.0165,37.0242,36.9548,36.9548,29688.0
2019-01-30 14:30:00,47.9,47.97,47.9,47.92,38196.0,36.9548,37.0088,36.9548,36.9702,38196.0
2019-01-30 14:35:00,47.92,47.96,47.87,47.96,23295.0,36.9702,37.001,36.9316,37.001,23295.0
2019-01-30 14:40:00,47.95,47.95,47.89,47.92,21375.0,36.9933,36.9933,36.947,36.9702,21375.0
2019-01-30 14:45:00,47.91,47.97,47.9,47.97,22325.0,36.9625,37.0088,36.9548,37.0088,22325.0
2019-01-30 14:50:00,47.96,48.04,47.92,48.03,45080.0,37.001,37.0628,36.9702,37.0551,45080.0
2019-01-30 14:55:00,48.03,48.1,48.01,48.09,52245.0,37.0551,37.1091,37.0396,37.1013,52245.0
2019-01-30 15:00:00,48.1,48.12,47.99,48.0,41490.0,37.1091,37.1245,37.0242,37.0319,41490.0
2019-01-30 15:05:00,47.99,48.01,47.96,47.96,33529.0,37.0242,37.0396,37.001,37.001,33529.0
2019-01-30 15:10:00,47.96,47.96,47.89,47.91,28644.0,37.001,37.001,36.947,36.9625,28644.0
2019-01-30 15:15:00,47.9,47.98,47.9,47.98,27738.0,36.9548,37.0165,36.9548,37.0165,27738.0
2019-01-30 15:20:00,47.97,47.98,47.88,47.88,35492.0,37.0088,37.0165,36.9393,36.9393,35492.0
2019-01-30 15:25:00,47.87,47.94,47.87,47.9,24935.0,36.9316,36.9856,36.9316,36.9548,24935.0
2019-01-30 15:30:00,47.91,47.92,47.83,47.85,141995.0,36.9625,36.9702,36.9008,36.9162,141995.0
2019-01-30 15:35:00,47.85,47.92,47.85,47.91,54358.0,36.9162,36.9702,36.9162,36.9625,54358.0
2019-01-30 15:40:00,47.91,47.93,47.87,47.9,87972.0,36.9625,36.9779,36.9316,36.9548,87972.0
2019-01-30 15:45:00,47.89,47.97,47.88,47.93,85545.0,36.947,37.0088,36.9393,36.9779,85545.0
2019-01-30 15:50:00,47.92,47.94,47.85,47.88,127435.0,36.9702,36.9856,36.9162,36.9393,127435.0
2019-01-30 15:55:00,47.88,47.93,47.82,47.87,259627.0,36.9393,36.9779,36.893,36.9316,259627.0
2019-01-31 09:30:00,47.93,47.93,47.57,47.78,66839.0,36.9779,36.9779,36.7002,36.8622,66839.0
2019-01-31 09:35:00,47.76,47.8,47.56,47.79,50650.0,36.8467,36.8776,36.6924,36.8699,50650.0
2019-01-31 09:40:00,47.8,47.81,47.75,47.77,35918.0,36.8776,36.8853,36.839,36.8545,35918.0
2019-01-31 09:45:00,47.77,47.77,47.67,47.7,27014.0,36.8545,36.8545,36.7773,36.8005,27014.0
2019-01-31 09:50:00,47.7,47.72,47.67,47.69,22858.0,36.8005,36.8159,36.7773,36.7927,22858.0
2019-01-31 09:55:00,47.7,47.71,47.66,47.69,44495.0,36.8005,36.8082,36.7696,36.7927,44495.0
2019-01-31 10:00:00,47.68,47.71,47.66,47.69,76664.0,36.785,36.8082,36.7696,36.7927,76664.0
2019-01-31 10:05:00,47.69,47.73,47.67,47.73,100733.0,36.7927,36.8236,36.7773,36.8236,100733.0
2019-01-31 10:10:00,47.73,47.82,47.72,47.81,56815.0,36.8236,36.893,36.8159,36.8853,56815.0
2019-01-31 10:15:00,47.81,47.85,47.78,47.81,34897.0,36.8853,36.9162,36.8622,36.8853,34897.0
2019-01-31 10:20:00,47.8,47.85,47.77,47.82,31166.0,36.8776,36.9162,36.8545,36.893,31166.0
2019-01-31 10:25:00,47.82,47.91,47.82,47.91,22362.0,36.893,36.9625,36.893,36.9625,22362.0
2019-01-31 10:30:00,47.91,47.95,47.9,47.9,23908.0,36.9625,36.9933,36.9548,36.9548,23908.0
2019-01-31 10:35:00,47.91,47.96,47.91,47.95,24406.0,36.9625,37.001,36.9625,36.9933,24406.0
2019-01-31 10:40:00,47.95,47.97,47.91,47.91,48722.0,36.9933,37.0088,36.9625,36.9625,48722.0
2019-01-31 10:45:00,47.9,47.91,47.87,47.9,66209.0,36.9548,36.9625,36.9316,36.9548,66209.0
2019-01-31 10:50:00,47.9,47.91,47.87,47.88,29008.0,36.9548,36.9625,36.9316,36.9393,29008.0
2019-01-31 10:55:00,47.89,47.9,47.82,47.87,49386.0,36.947,36.9548,36.893,36.9316,49386.0
2019-01-31 11:00:00,47.87,47.91,47.87,47.89,59447.0,36.9316,36.9625,36.9316,36.947,59447.0
2019-01-31 11:05:00,47.89,47.91,47.89,47.9,105169.0,36.947,36.9625,36.947,36.9548,105169.0
2019-01-31 11:10:00,47.9,47.92,47.86,47.91,81757.0,36.9548,36.9702,36.9239,36.9625,81757.0
2019-01-31 11:15:00,47.91,47.98,47.89,47.97,35410.0,36.9625,37.0165,36.947,37.0088,35410.0
2019-01-31 11:20:00,47.97,47.97,47.95,47.96,39719.0,37.0088,37.0088,36.9933,37.001,39719.0
2019-01-31 11:25:00,47.96,47.96,47.93,47.95,55103.0,37.001,37.001,36.9779,36.9933,55103.0
2019-01-31 11:30:00,47.95,47.96,47.93,47.94,75105.0,36.9933,37.001,36.9779,36.9856,75105.0
2019-01-31 11:35:00,47.93,47.94,47.87,47.91,32634.0,36.9779,36.9856,36.9316,36.9625,32634.0
2019-01-31 11:40:00,47.91,47.96,47.9,47.95,38366.0,36.9625,37.001,36.9548,36.9933,38366.0
2019-01-31 11:45:00,47.94,47.96,47.92,47.95,63407.0,36.9856,37.001,36.9702,36.9933,63407.0
2019-01-31 11:50:00,47.95,48.06,47.95,48.04,144527.0,36.9933,37.0782,36.9933,37.0628,144527.0
2019-01-31 11:55:00,48.04,48.13,48.03,48.13,44136.0,37.0628,37.1322,37.0551,37.1322,44136.0
2019-01-31 12:00:00,48.14,48.16,48.08,48.09,35468.0,37.1399,37.1553,37.0936,37.1013,35468.0
2019-01-31 12:05:00,48.09,48.15,48.07,48.11,64312.0,37.1013,37.1476,37.0859,37.1168,64312.0
2019-01-31 12:10:00,48.12,48.13,48.08,48.12,22074.0,37.1245,37.1322,37.0936,37.1245,22074.0
2019-01-31 12:15:00,48.12,48.13,48.1,48.12,22726.0,37.1245,37.1322,37.1091,37.1245,22726.0
2019-01-31 12:20:00,48.13,48.19,48.13,48.15,145716.0,37.1322,37.1785,37.1322,37.1476,145716.0
2019-01-31 12:25:00,48.15,48.16,48.1,48.11,25048.0,37.1476,37.1553,37.1091,37.1168,25048.0
2019-01-31 12:30:00,48.11,48.13,48.05,48.1,34887.0,37.1168,37.1322,37.0705,37.1091,34887.0
2019-01-31 12:35:00,48.1,48.13,48.07,48.13,22012.0,37.1091,37.1322,37.0859,37.1322,22012.0
2019-01-31 12:40:00,48.13,48.14,48.07,48.07,39152.0,37.1322,37.1399,37.0859,37.0859,39152.0
2019-01-31 12:45:00,48.08,48.08,48.01,48.02,24156.0,37.0936,37.0936,37.0396,37.0473,24156.0
2019-01-31 12:50:00,48.02,48.09,48.01,48.09,16613.0,37.0473,37.1013,37.0396,37.1013,16613.0
2019-01-31 12:55:00,48.09,48.11,48.07,48.08,18826.0,37.1013,37.1168,37.0859,37.0936,18826.0
2019-01-31 13:00:00,48.07,48.13,48.06,48.12,25272.0,37.0859,37.1322,37.0782,37.1245,25272.0
2019-01-31 13:05:00,48.12,48.13,48.08,48.08,30304.0,37.1245,37.1322,37.0936,37.0936,30304.0
2019-01-31 13:10:00,48.08,48.1,48.05,48.08,19635.0,37.0936,37.1091,37.0705,37.0936,19635.0
2019-01-31 13:15:00,48.08,48.1,48.05,48.05,20544.0,37.0936,37.1091,37.0705,37.0705,20544.0
2019-01-31 13:20:00,48.05,48.1,48.05,48.07,20527.0,37.0705,37.1091,37.0705,37.0859,20527.0
2019-01-31 13:25:00,48.07,48.08,48.04,48.08,33403.0,37.0859,37.0936,37.0628,37.0936,33403.0
2019-01-31 13:30:00,48.08,48.14,48.08,48.14,31469.0,37.0936,37.1399,37.0936,37.1399,31469.0
2019-01-31 13:35:00,48.14,48.17,48.12,48.16,62768.0,37.1399,37.1631,37.1245,37.1553,62768.0
2019-01-31 13:40:00,48.16,48.2,48.16,48.18,53244.0,37.1553,37.1862,37.1553,37.1708,53244.0
2019-01-31 13:45:00,48.18,48.18,48.12,48.14,41362.0,37.1708,37.1708,37.1245,37.1399,41362.0
2019-01-31 13:50:00,48.14,48.19,48.13,48.19,39813.0,37.1399,37.1785,37.1322,37.1785,39813.0
2019-01-31 13:55:00,48.19,48.19,48.14,48.17,24530.0,37.1785,37.1785,37.1399,37.1631,24530.0
2019-01-31 14:00:00,48.18,48.2,48.17,48.18,25631.0,37.1708,37.1862,37.1631,37.1708,25631.0
2019-01-31 14:05:00,48.18,48.19,48.14,48.14,21792.0,37.1708,37.1785,37.1399,37.1399,21792.0
2019-01-31 14:10:00,48.15,48.17,48.13,48.14,22532.0,37.1476,37.1631,37.1322,37.1399,22532.0
2019-01-31 14:15:00,48.14,48.15,48.11,48.14,22211.0,37.1399,37.1476,37.1168,37.1399,22211.0
2019-01-31 14:20:00,48.15,48.19,48.14,48.19,18717.0,37.1476,37.1785,37.1399,37.1785,18717.0
2019-01-31 14:25:00,48.19,48.22,48.18,48.19,127826.0,37.1785,37.2016,37.1708,37.1785,127826.0
2019-01-31 14:30:00,48.18,48.19,48.13,48.14,29151.0,37.1708,37.1785,37.1322,37.1399,29151.0
2019-01-31 14:35:00,48.14,48.2,48.12,48.2,21606.0,37.1399,37.1862,37.1245,37.1862,21606.0
2019-01-31 14:40:00,48.2,48.2,48.17,48.19,20927.0,37.1862,37.1862,37.1631,37.1785,20927.0
2019-01-31 14:45:00,48.19,48.2,48.15,48.18,54581.0,37.1785,37.1862,37.1476,37.1708,54581.0
2019-01-31 14:50:00,48.18,48.23,48.17,48.22,29430.0,37.1708,37.2094,37.1631,37.2016,29430.0
2019-01-31 14:55:00,48.21,48.24,48.21,48.23,49791.0,37.1939,37.2171,37.1939,37.2094,49791.0
2019-01-31 15:00:00,48.23,48.24,48.17,48.18,57238.0,37.2094,37.2171,37.1631,37.1708,57238.0
2019-01-31 15:05:00,48.18,48.19,48.15,48.16,37959.0,37.1708,37.1785,37.1476,37.1553,37959.0
2019-01-31 15:10:00,48.16,48.16,48.09,48.13,44628.0,37.1553,37.1553,37.1013,37.1322,44628.0
2019-01-31 15:15:00,48.13,48.16,48.12,48.16,61530.0,37.1322,37.1553,37.1245,37.1553,61530.0
2019-01-31 15:20:00,48.16,48.29,48.16,48.29,154431.0,37.1553,37.2556,37.1553,37.2556,154431.0
2019-01-31 15:25:00,48.29,48.32,48.24,48.32,99180.0,37.2556,37.2788,37.2171,37.2788,99180.0
2019-01-31 15:30:00,48.32,48.35,48.28,48.32,120927.0,37.2788,37.3019,37.2479,37.2788,120927.0
2019-01-31 15:35:00,48.32,48.4,48.27,48.4,88592.0,37.2788,37.3405,37.2402,37.3405,88592.0
2019-01-31 15:40:00,48.4,48.46,48.36,48.38,144610.0,37.3405,37.3868,37.3096,37.3251,144610.0
2019-01-31 15:45:00,48.37,48.5,48.36,48.5,249725.0,37.3174,37.4177,37.3096,37.4177,249725.0
2019-01-31 15:50:00,48.5,48.63,48.49,48.59,281547.0,37.4177,37.518,37.4099,37.4871,281547.0
2019-01-31 15:55:00,48.59,48.68,48.57,48.59,647882.0,37.4871,37.5565,37.4717,37.4871,647882.0
2019-02-01 09:30:00,48.54,48.62,48.42,48.46,128508.0,37.4485,37.5102,37.3559,37.3868,128508.0
2019-02-01 09:35:00,48.44,48.58,48.34,48.52,75339.0,37.3714,37.4794,37.2942,37.4331,75339.0
2019-02-01 09:40:00,48.52,48.65,48.5,48.5,64708.0,37.4331,37.5334,37.4177,37.4177,64708.0
2019-02-01 09:45:00,48.5,48.52,48.37,48.39,41666.0,37.4177,37.4331,37.3174,37.3328,41666.0
2019-02-01 09:50:00,48.38,48.42,48.37,48.37,37282.0,37.3251,37.3559,37.3174,37.3174,37282.0
2019-02-01 09:55:00,48.38,48.47,48.34,48.47,43931.0,37.3251,37.3945,37.2942,37.3945,43931.0
2019-02-01 10:00:00,48.46,48.57,48.41,48.47,39188.0,37.3868,37.4717,37.3482,37.3945,39188.0
2019-02-01 10:05:00,48.47,48.51,48.43,48.45,40171.0,37.3945,37.4254,37.3637,37.3791,40171.0
2019-02-01 10:10:00,48.46,48.5,48.43,48.47,61152.0,37.3868,37.4177,37.3637,37.3945,61152.0
2019-02-01 10:15:00,48.48,48.49,48.4,48.41,43175.0,37.4022,37.4099,37.3405,37.3482,43175.0
2019-02-01 10:20:00,48.42,48.48,48.39,48.47,42080.0,37.3559,37.4022,37.3328,37.3945,42080.0
2019-02-01 10:25:00,48.47,48.51,48.42,48.48,56667.0,37.3945,37.4254,37.3559,37.4022,56667.0
2019-02-01 10:30:00,48.49,48.49,48.39,48.43,60546.0,37.4099,37.4099,37.3328,37.3637,60546.0
2019-02-01 10:35:00,48.43,48.44,48.29,48.3,64705.0,37.3637,37.3714,37.2556,37.2634,64705.0
2019-02-01 10:40:00,48.3,48.37,48.3,48.37,33750.0,37.2634,37.3174,37.2634,37.3174,33750.0
2019-02-01 10:45:00,48.38,48.39,48.35,48.36,18246.0,37.3251,37.3328,37.3019,37.3096,18246.0
2019-02-01 10:50:00,48.37,48.38,48.26,48.29,25835.0,37.3174,37.3251,37.2325,37.2556,25835.0
2019-02-01 10:55:00,48.29,48.29,48.22,48.26,21011.0,37.2556,37.2556,37.2016,37.2325,21011.0
2019-02-01 11:00:00,48.26,48.26,48.18,48.22,21515.0,37.2325,37.2325,37.1708,37.2016,21515.0
2019-02-01 11:05:00,48.22,48.25,48.16,48.2,14606.0,37.2016,37.2248,37.1553,37.1862,14606.0
2019-02-01 11:10:00,48.19,48.21,48.09,48.09,39587.0,37.1785,37.1939,37.1013,37.1013,39587.0
2019-02-01 11:15:00,48.08,48.15,48.07,48.13,38842.0,37.0936,37.1476,37.0859,37.1322,38842.0
2019-02-01 11:20:00,48.13,48.14,48.07,48.08,54499.0,37.1322,37.1399,37.0859,37.0936,54499.0
2019-02-01 11:25:00,48.07,48.08,47.94,47.98,74775.0,37.0859,37.0936,36.9856,37.0165,74775.0
2019-02-01 11:30:00,47.98,48.02,47.97,48.0,56025.0,37.0165,37.0473,37.0088,37.0319,56025.0
2019-02-01 11:35:00,47.99,48.01,47.96,47.98,25071.0,37.0242,37.0396,37.001,37.0165,25071.0
2019-02-01 11:40:00,47.98,48.03,47.97,48.01,44903.0,37.0165,37.0551,37.0088,37.0396,44903.0
2019-02-01 11:45:00,48.02,48.12,48.01,48.12,56303.0,37.0473,37.1245,37.0396,37.1245,56303.0
2019-02-01 11:50:00,48.12,48.21,48.09,48.21,24362.0,37.1245,37.1939,37.1013,37.1939,24362.0
2019-02-01 11:55:00,48.21,48.23,48.19,48.2,28577.0,37.1939,37.2094,37.1785,37.1862,28577.0
2019-02-01 12:00:00,48.2,48.2,48.11,48.15,29240.0,37.1862,37.1862,37.1168,37.1476,29240.0
2019-02-01 12:05:00,48.15,48.16,48.1,48.16,21654.0,37.1476,37.1553,37.1091,37.1553,21654.0
2019-02-01 12:10:00,48.17,48.19,48.12,48.12,39933.0,37.1631,37.1785,37.1245,37.1245,39933.0
2019-02-01 12:15:00,48.13,48.14,48.06,48.07,28641.0,37.1322,37.1399,37.0782,37.0859,28641.0
2019-02-01 12:20:00,48.07,48.09,48.04,48.07,14634.0,37.0859,37.1013,37.0628,37.0859,14634.0
2019-02-01 12:25:00,48.07,48.07,48.02,48.04,33969.0,37.0859,37.0859,37.0473,37.0628,33969.0
2019-02-01 12:30:00,48.04,48.08,48.03,48.05,15238.0,37.0628,37.0936,37.0551,37.0705,15238.0
2019-02-01 12:35:00,48.05,48.06,48.02,48.03,12794.0,37.0705,37.0782,37.0473,37.0551,12794.0
2019-02-01 12:40:00,48.02,48.1,48.01,48.09,23286.0,37.0473,37.1091,37.0396,37.1013,23286.0
2019-02-01 12:45:00,48.09,48.19,48.09,48.19,16279.0,37.1013,37.1785,37.1013,37.1785,16279.0
2019-02-01 12:50:00,48.19,48.23,48.19,48.22,14378.0,37.1785,37.2094,37.1785,37.2016,14378.0
2019-02-01 12:55:00,48.21,48.22,48.16,48.16,15731.0,37.1939,37.2016,37.1553,37.1553,15731.0
2019-02-01 13:00:00,48.16,48.18,48.12,48.15,23107.0,37.1553,37.1708,37.1245,37.1476,23107.0
2019-02-01 13:05:00,48.15,48.15,48.11,48.12,14241.0,37.1476,37.1476,37.1168,37.1245,14241.0
2019-02-01 13:10:00,48.13,48.13,48.09,48.1,36766.0,37.1322,37.1322,37.1013,37.1091,36766.0
2019-02-01 13:15:00,48.1,48.11,48.06,48.09,16397.0,37.1091,37.1168,37.0782,37.1013,16397.0
2019-02-01 13:20:00,48.09,48.12,48.08,48.11,22209.0,37.1013,37.1245,37.0936,37.1168,22209.0
2019-02-01 13:25:00,48.12,48.22,48.12,48.21,92298.0,37.1245,37.2016,37.1245,37.1939,92298.0
2019-02-01 13:30:00,48.21,48.26,48.2,48.23,59080.0,37.1939,37.2325,37.1862,37.2094,59080.0
2019-02-01 13:35:00,48.23,48.27,48.22,48.26,23761.0,37.2094,37.2402,37.2016,37.2325,23761.0
2019-02-01 13:40:00,48.27,48.28,48.23,48.23,23044.0,37.2402,37.2479,37.2094,37.2094,23044.0
2019-02-01 13:45:00,48.23,48.29,48.21,48.27,19792.0,37.2094,37.2556,37.1939,37.2402,19792.0
2019-02-01 13:50:00,48.27,48.29,48.26,48.29,14365.0,37.2402,37.2556,37.2325,37.2556,14365.0
2019-02-01 13:55:00,48.28,48.3,48.26,48.29,20765.0,37.2479,37.2634,37.2325,37.2556,20765.0
2019-02-01 14:00:00,48.28,48.28,48.18,48.18,23271.0,37.2479,37.2479,37.1708,37.1708,23271.0
2019-02-01 14:05:00,48.19,48.22,48.19,48.21,13582.0,37.1785,37.2016,37.1785,37.1939,13582.0
2019-02-01 14:10:00,48.22,48.24,48.19,48.21,22521.0,37.2016,37.2171,37.1785,37.1939,22521.0
2019-02-01 14:15:00,48.21,48.22,48.11,48.17,101039.0,37.1939,37.2016,37.1168,37.1631,101039.0
2019-02-01 14:20:00,48.17,48.21,48.16,48.16,11259.0,37.1631,37.1939,37.1553,37.1553,11259.0
2019-02-01 14:25:00,48.16,48.23,48.15,48.21,13435.0,37.1553,37.2094,37.1476,37.1939,13435.0
2019-02-01 14:30:00,48.21,48.26,48.2,48.26,20742.0,37.1939,37.2325,37.1862,37.2325,20742.0
2019-02-01 14:35:00,48.26,48.27,48.22,48.24,15148.0,37.2325,37.2402,37.2016,37.2171,15148.0
2019-02-01 14:40:00,48.25,48.27,48.23,48.26,29172.0,37.2248,37.2402,37.2094,37.2325,29172.0
2019-02-01 14:45:00,48.25,48.27,48.22,48.22,15374.0,37.2248,37.2402,37.2016,37.2016,15374.0
2019-02-01 14:50:00,48.24,48.25,48.2,48.21,16842.0,37.2171,37.2248,37.1862,37.1939,16842.0
2019-02-01 14:55:00,48.22,48.26,48.2,48.25,17004.0,37.2016,37.2325,37.1862,37.2248,17004.0
2019-02-01 15:00:00,48.25,48.26,48.19,48.2,28332.0,37.2248,37.2325,37.1785,37.1862,28332.0
2019-02-01 15:05:00,48.19,48.23,48.18,48.21,18717.0,37.1785,37.2094,37.1708,37.1939,18717.0
2019-02-01 15:10:00,48.2,48.24,48.18,48.23,20615.0,37.1862,37.2171,37.1708,37.2094,20615.0
2019-02-01 15:15:00,48.23,48.28,48.23,48.26,34930.0,37.2094,37.2479,37.2094,37.2325,34930.0
2019-02-01 15:20:00,48.26,48.27,48.23,48.25,25981.0,37.2325,37.2402,37.2094,37.2248,25981.0
2019-02-01 15:25:00,48.24,48.25,48.19,48.23,43074.0,37.2171,37.2248,37.1785,37.2094,43074.0
2019-02-01 15:30:00,48.23,48.25,48.2,48.21,69813.0,37.2094,37.2248,37.1862,37.1939,69813.0
2019-02-01 15:35:00,48.21,48.33,48.21,48.33,58006.0,37.1939,37.2865,37.1939,37.2865,58006.0
2019-02-01 15:40:00,48.33,48.39,48.29,48.39,102617.0,37.2865,37.3328,37.2556,37.3328,102617.0
2019-02-01 15:45:00,48.39,48.44,48.39,48.41,90905.0,37.3328,37.3714,37.3328,37.3482,90905.0
2019-02-01 15:50:00,48.41,48.46,48.37,48.42,115681.0,37.3482,37.3868,37.3174,37.3559,115681.0
2019-02-01 15:55:00,48.42,48.5,48.4,48.47,188627.0,37.3559,37.4177,37.3405,37.3945,188627.0
2019-02-04 09:30:00,48.1,48.29,47.81,47.88,138928.0,37.1091,37.2556,36.8853,36.9393,138928.0
2019-02-04 09:35:00,47.88,48.06,47.87,48.04,65632.0,36.9393,37.0782,36.9316,37.0628,65632.0
2019-02-04 09:40:00,48.05,48.14,48.04,48.11,29069.0,37.0705,37.1399,37.0628,37.1168,29069.0
2019-02-04 09:45:00,48.12,48.13,48.05,48.09,17549.0,37.1245,37.1322,37.0705,37.1013,17549.0
2019-02-04 09:50:00,48.08,48.13,48.07,48.11,26272.0,37.0936,37.1322,37.0859,37.1168,26272.0
2019-02-04 09:55:00,48.12,48.16,48.11,48.12,24191.0,37.1245,37.1553,37.1168,37.1245,24191.0
2019-02-04 10:00:00,48.12,48.13,47.97,47.97,36957.0,37.1245,37.1322,37.0088,37.0088,36957.0
2019-02-04 10:05:00,47.97,47.99,47.9,47.98,51862.0,37.0088,37.0242,36.9548,37.0165,51862.0
2019-02-04 10:10:00,47.98,48.01,47.93,48.01,28929.0,37.0165,37.0396,36.9779,37.0396,28929.0
2019-02-04 10:15:00,48.01,48.1,48.01,48.06,28370.0,37.0396,37.1091,37.0396,37.0782,28370.0
2019-02-04 10:20:00,48.06,48.06,48.0,48.02,22194.0,37.0782,37.0782,37.0319,37.0473,22194.0
2019-02-04 10:25:00,48.01,48.02,47.93,47.94,27543.0,37.0396,37.0473,36.9779,36.9856,27543.0
2019-02-04 10:30:00,47.95,48.07,47.95,48.07,58100.0,36.9933,37.0859,36.9933,37.0859,58100.0
2019-02-04 10:35:00,48.08,48.11,48.03,48.1,22129.0,37.0936,37.1168,37.0551,37.1091,22129.0
2019-02-04 10:40:00,48.09,48.19,48.06,48.18,28990.0,37.1013,37.1785,37.0782,37.1708,28990.0
2019-02-04 10:45:00,48.18,48.24,48.16,48.24,29171.0,37.1708,37.2171,37.1553,37.2171,29171.0
2019-02-04 10:50:00,48.24,48.27,48.2,48.22,26279.0,37.2171,37.2402,37.1862,37.2016,26279.0
2019-02-04 10:55:00,48.23,48.27,48.22,48.27,15339.0,37.2094,37.2402,37.2016,37.2402,15339.0
2019-02-04 11:00:00,48.26,48.3,48.22,48.23,35217.0,37.2325,37.2634,37.2016,37.2094,35217.0
2019-02-04 11:05:00,48.23,48.28,48.21,48.23,35370.0,37.2094,37.2479,37.1939,37.2094,35370.0
2019-02-04 11:10:00,48.22,48.23,48.19,48.22,26414.0,37.2016,37.2094,37.1785,37.2016,26414.0
2019-02-04 11:15:00,48.23,48.26,48.22,48.25,21648.0,37.2094,37.2325,37.2016,37.2248,21648.0
2019-02-04 11:20:00,48.26,48.29,48.24,48.29,16042.0,37.2325,37.2556,37.2171,37.2556,16042.0
2019-02-04 11:25:00,48.3,48.34,48.28,48.33,28329.0,37.2634,37.2942,37.2479,37.2865,28329.0
2019-02-04 11:30:00,48.33,48.34,48.27,48.3,27185.0,37.2865,37.2942,37.2402,37.2634,27185.0
2019-02-04 11:35:00,48.3,48.34,48.28,48.29,19592.0,37.2634,37.2942,37.2479,37.2556,19592.0
2019-02-04 11:40:00,48.3,48.3,48.26,48.27,32867.0,37.2634,37.2634,37.2325,37.2402,32867.0
2019-02-04 11:45:00,48.27,48.33,48.24,48.33,22417.0,37.2402,37.2865,37.2171,37.2865,22417.0
2019-02-04 11:50:00,48.32,48.36,48.3,48.34,24269.0,37.2788,37.3096,37.2634,37.2942,24269.0
2019-02-04 11:55:00,48.34,48.36,48.27,48.33,29553.0,37.2942,37.3096,37.2402,37.2865,29553.0
2019-02-04 12:00:00,48.34,48.37,48.33,48.34,33191.0,37.2942,37.3174,37.2865,37.2942,33191.0
2019-02-04 12:05:00,48.34,48.4,48.33,48.39,19304.0,37.2942,37.3405,37.2865,37.3328,19304.0
2019-02-04 12:10:00,48.39,48.42,48.37,48.39,47275.0,37.3328,37.3559,37.3174,37.3328,47275.0
2019-02-04 12:15:00,48.39,48.41,48.35,48.36,21438.0,37.3328,37.3482,37.3019,37.3096,21438.0
2019-02-04 12:20:00,48.37,48.41,48.36,48.38,12525.0,37.3174,37.3482,37.3096,37.3251,12525.0
2019-02-04 12:25:00,48.37,48.41,48.37,48.41,18507.0,37.3174,37.3482,37.3174,37.3482,18507.0
2019-02-04 12:30:00,48.4,48.42,48.39,48.4,17766.0,37.3405,37.3559,37.3328,37.3405,17766.0
2019-02-04 12:35:00,48.4,48.42,48.38,48.41,21809.0,37.3405,37.3559,37.3251,37.3482,21809.0
2019-02-04 12:40:00,48.41,48.41,48.35,48.35,17578.0,37.3482,37.3482,37.3019,37.3019,17578.0
2019-02-04 12:45:00,48.34,48.35,48.29,48.32,17288.0,37.2942,37.3019,37.2556,37.2788,17288.0
2019-02-04 12:50:00,48.32,48.37,48.32,48.36,27804.0,37.2788,37.3174,37.2788,37.3096,27804.0
2019-02-04 12:55:00,48.36,48.38,48.33,48.36,15443.0,37.3096,37.3251,37.2865,37.3096,15443.0
2019-02-04 13:00:00,48.37,48.38,48.33,48.38,11409.0,37.3174,37.3251,37.2865,37.3251,11409.0
2019-02-04 13:05:00,48.38,48.41,48.37,48.4,35533.0,37.3251,37.3482,37.3174,37.3405,35533.0
2019-02-04 13:10:00,48.4,48.41,48.37,48.4,12034.0,37.3405,37.3482,37.3174,37.3405,12034.0
2019-02-04 13:15:00,48.4,48.4,48.37,48.38,11932.0,37.3405,37.3405,37.3174,37.3251,11932.0
2019-02-04 13:20:00,48.39,48.43,48.37,48.43,22665.0,37.3328,37.3637,37.3174,37.3637,22665.0
2019-02-04 13:25:00,48.43,48.45,48.4,48.45,20619.0,37.3637,37.3791,37.3405,37.3791,20619.0
2019-02-04 13:30:00,48.44,48.45,48.42,48.45,24391.0,37.3714,37.3791,37.3559,37.3791,24391.0
2019-02-04 13:35:00,48.46,48.47,48.44,48.45,13090.0,37.3868,37.3945,37.3714,37.3791,13090.0
2019-02-04 13:40:00,48.45,48.47,48.43,48.44,13885.0,37.3791,37.3945,37.3637,37.3714,13885.0
2019-02-04 13:45:00,48.44,48.46,48.43,48.44,14324.0,37.3714,37.3868,37.3637,37.3714,14324.0
2019-02-04 13:50:00,48.44,48.46,48.42,48.44,17835.0,37.3714,37.3868,37.3559,37.3714,17835.0
2019-02-04 13:55:00,48.44,48.47,48.43,48.46,9767.0,37.3714,37.3945,37.3637,37.3868,9767.0
2019-02-04 14:00:00,48.47,48.47,48.43,48.46,19484.0,37.3945,37.3945,37.3637,37.3868,19484.0
2019-02-04 14:05:00,48.46,48.49,48.45,48.47,15103.0,37.3868,37.4099,37.3791,37.3945,15103.0
2019-02-04 14:10:00,48.48,48.48,48.45,48.46,11574.0,37.4022,37.4022,37.3791,37.3868,11574.0
2019-02-04 14:15:00,48.45,48.46,48.37,48.37,24174.0,37.3791,37.3868,37.3174,37.3174,24174.0
2019-02-04 14:20:00,48.37,48.38,48.34,48.34,12359.0,37.3174,37.3251,37.2942,37.2942,12359.0
2019-02-04 14:25:00,48.35,48.36,48.33,48.36,19390.0,37.3019,37.3096,37.2865,37.3096,19390.0
2019-02-04 14:30:00,48.36,48.39,48.34,48.38,10861.0,37.3096,37.3328,37.2942,37.3251,10861.0
2019-02-04 14:35:00,48.38,48.38,48.33,48.33,15556.0,37.3251,37.3251,37.2865,37.2865,15556.0
2019-02-04 14:40:00,48.34,48.36,48.33,48.36,12284.0,37.2942,37.3096,37.2865,37.3096,12284.0
2019-02-04 14:45:00,48.35,48.36,48.31,48.33,22706.0,37.3019,37.3096,37.2711,37.2865,22706.0
2019-02-04 14:50:00,48.33,48.34,48.31,48.32,23296.0,37.2865,37.2942,37.2711,37.2788,23296.0
2019-02-04 14:55:00,48.31,48.33,48.31,48.33,8127.0,37.2711,37.2865,37.2711,37.2865,8127.0
2019-02-04 15:00:00,48.33,48.34,48.3,48.34,35345.0,37.2865,37.2942,37.2634,37.2942,35345.0
2019-02-04 15:05:00,48.34,48.37,48.32,48.34,23127.0,37.2942,37.3174,37.2788,37.2942,23127.0
2019-02-04 15:10:00,48.33,48.37,48.33,48.34,27783.0,37.2865,37.3174,37.2865,37.2942,27783.0
2019-02-04 15:15:00,48.34,48.4,48.34,48.39,15639.0,37.2942,37.3405,37.2942,37.3328,15639.0
2019-02-04 15:20:00,48.38,48.4,48.36,48.4,30971.0,37.3251,37.3405,37.3096,37.3405,30971.0
2019-02-04 15:25:00,48.4,48.41,48.37,48.38,28378.0,37.3405,37.3482,37.3174,37.3251,28378.0
2019-02-04 15:30:00,48.38,48.38,48.35,48.37,36434.0,37.3251,37.3251,37.3019,37.3174,36434.0
2019-02-04 15:35:00,48.37,48.43,48.35,48.41,43801.0,37.3174,37.3637,37.3019,37.3482,43801.0
2019-02-04 15:40:00,48.41,48.44,48.4,48.44,43788.0,37.3482,37.3714,37.3405,37.3714,43788.0
2019-02-04 15:45:00,48.44,48.47,48.42,48.45,76800.0,37.3714,37.3945,37.3559,37.3791,76800.0
2019-02-04 15:50:00,48.45,48.49,48.44,48.47,108380.0,37.3791,37.4099,37.3714,37.3945,108380.0
2019-02-04 15:55:00,48.47,48.61,48.47,48.6,397187.0,37.3945,37.5025,37.3945,37.4948,397187.0
2019-02-05 09:30:00,48.57,48.6,48.31,48.35,72462.0,37.4717,37.4948,37.2711,37.3019,72462.0
2019-02-05 09:35:00,48.37,48.51,48.37,48.43,174625.0,37.3174,37.4254,37.3174,37.3637,174625.0
2019-02-05 09:40:00,48.43,48.48,48.4,48.48,29137.0,37.3637,37.4022,37.3405,37.4022,29137.0
2019-02-05 09:45:00,48.48,48.5,48.43,48.48,35998.0,37.4022,37.4177,37.3637,37.4022,35998.0
2019-02-05 09:50:00,48.49,48.61,48.48,48.53,140437.0,37.4099,37.5025,37.4022,37.4408,140437.0
2019-02-05 09:55:00,48.53,48.55,48.49,48.51,18004.0,37.4408,37.4562,37.4099,37.4254,18004.0
2019-02-05 10:00:00,48.5,48.52,48.48,48.49,28524.0,37.4177,37.4331,37.4022,37.4099,28524.0
2019-02-05 10:05:00,48.49,48.59,48.49,48.53,47574.0,37.4099,37.4871,37.4099,37.4408,47574.0
2019-02-05 10:10:00,48.53,48.56,48.51,48.53,20297.0,37.4408,37.4639,37.4254,37.4408,20297.0
2019-02-05 10:15:00,48.55,48.64,48.54,48.62,35110.0,37.4562,37.5257,37.4485,37.5102,35110.0
2019-02-05 10:20:00,48.62,48.65,48.55,48.55,194691.0,37.5102,37.5334,37.4562,37.4562,194691.0
2019-02-05 10:25:00,48.56,48.67,48.54,48.67,45049.0,37.4639,37.5488,37.4485,37.5488,45049.0
2019-02-05 10:30:00,48.66,48.71,48.65,48.7,18522.0,37.5411,37.5797,37.5334,37.572,18522.0
2019-02-05 10:35:00,48.7,48.72,48.56,48.57,152252.0,37.572,37.5874,37.4639,37.4717,152252.0
2019-02-05 10:40:00,48.57,48.62,48.56,48.62,26342.0,37.4717,37.5102,37.4639,37.5102,26342.0
2019-02-05 10:45:00,48.62,48.65,48.61,48.62,55845.0,37.5102,37.5334,37.5025,37.5102,55845.0
2019-02-05 10:50:00,48.62,48.65,48.6,48.64,9509.0,37.5102,37.5334,37.4948,37.5257,9509.0
2019-02-05 10:55:00,48.64,48.7,48.63,48.67,44706.0,37.5257,37.572,37.518,37.5488,44706.0
2019-02-05 11:00:00,48.68,48.7,48.63,48.66,24002.0,37.5565,37.572,37.518,37.5411,24002.0
2019-02-05 11:05:00,48.65,48.67,48.6,48.64,29977.0,37.5334,37.5488,37.4948,37.5257,29977.0
2019-02-05 11:10:00,48.64,48.66,48.59,48.6,15910.0,37.5257,37.5411,37.4871,37.4948,15910.0
2019-02-05 11:15:00,48.61,48.61,48.54,48.58,27460.0,37.5025,37.5025,37.4485,37.4794,27460.0
2019-02-05 11:20:00,48.57,48.65,48.57,48.64,23651.0,37.4717,37.5334,37.4717,37.5257,23651.0
2019-02-05 11:25:00,48.64,48.68,48.62,48.62,43478.0,37.5257,37.5565,37.5102,37.5102,43478.0
2019-02-05 11:30:00,48.63,48.66,48.59,48.64,24177.0,37.518,37.5411,37.4871,37.5257,24177.0
2019-02-05 11:35:00,48.65,48.65,48.6,48.63,19121.0,37.5334,37.5334,37.4948,37.518,19121.0
2019-02-05 11:40:00,48.63,48.65,48.62,48.64,62229.0,37.518,37.5334,37.5102,37.5257,62229.0
2019-02-05 11:45:00,48.64,48.65,48.61,48.65,28001.0,37.5257,37.5334,37.5025,37.5334,28001.0
2019-02-05 11:50:00,48.65,48.65,48.62,48.64,17179.0,37.5334,37.5334,37.5102,37.5257,17179.0
2019-02-05 11:55:00,48.65,48.66,48.63,48.65,22479.0,37.5334,37.5411,37.518,37.5334,22479.0
2019-02-05 12:00:00,48.66,48.68,48.65,48.66,60709.0,37.5411,37.5565,37.5334,37.5411,60709.0
2019-02-05 12:05:00,48.65,48.7,48.65,48.69,15755.0,37.5334,37.572,37.5334,37.5642,15755.0
2019-02-05 12:10:00,48.68,48.7,48.67,48.69,6028.0,37.5565,37.572,37.5488,37.5642,6028.0
2019-02-05 12:15:00,48.7,48.72,48.69,48.7,21746.0,37.572,37.5874,37.5642,37.572,21746.0
2019-02-05 12:20:00,48.7,48.72,48.68,48.7,40410.0,37.572,37.5874,37.5565,37.572,40410.0
2019-02-05 12:25:00,48.69,48.73,48.68,48.71,27164.0,37.5642,37.5951,37.5565,37.5797,27164.0
2019-02-05 12:30:00,48.71,48.72,48.68,48.7,25966.0,37.5797,37.5874,37.5565,37.572,25966.0
2019-02-05 12:35:00,48.7,48.72,48.69,48.71,15152.0,37.572,37.5874,37.5642,37.5797,15152.0
2019-02-05 12:40:00,48.7,48.73,48.67,48.7,39773.0,37.572,37.5951,37.5488,37.572,39773.0
2019-02-05 12:45:00,48.7,48.72,48.67,48.7,30056.0,37.572,37.5874,37.5488,37.572,30056.0
2019-02-05 12:50:00,48.7,48.73,48.68,48.68,17147.0,37.572,37.5951,37.5565,37.5565,17147.0
2019-02-05 12:55:00,48.69,48.7,48.68,48.7,12005.0,37.5642,37.572,37.5565,37.572,12005.0
2019-02-05 13:00:00,48.7,48.71,48.64,48.66,26633.0,37.572,37.5797,37.5257,37.5411,26633.0
2019-02-05 13:05:00,48.66,48.66,48.61,48.61,14092.0,37.5411,37.5411,37.5025,37.5025,14092.0
2019-02-05 13:10:00,48.61,48.66,48.61,48.66,42909.0,37.5025,37.5411,37.5025,37.5411,42909.0
2019-02-05 13:15:00,48.67,48.7,48.66,48.7,47881.0,37.5488,37.572,37.5411,37.572,47881.0
2019-02-05 13:20:00,48.7,48.71,48.66,48.67,14006.0,37.572,37.5797,37.5411,37.5488,14006.0
2019-02-05 13:25:00,48.67,48.7,48.67,48.69,19309.0,37.5488,37.572,37.5488,37.5642,19309.0
2019-02-05 13:30:00,48.7,48.71,48.66,48.69,100904.0,37.572,37.5797,37.5411,37.5642,100904.0
2019-02-05 13:35:00,48.69,48.7,48.67,48.7,19588.0,37.5642,37.572,37.5488,37.572,19588.0
2019-02-05 13:40:00,48.7,48.71,48.68,48.69,18685.0,37.572,37.5797,37.5565,37.5642,18685.0
2019-02-05 13:45:00,48.69,48.69,48.66,48.69,24720.0,37.5642,37.5642,37.5411,37.5642,24720.0
2019-02-05 13:50:00,48.69,48.7,48.67,48.69,55888.0,37.5642,37.572,37.5488,37.5642,55888.0
2019-02-05 13:55:00,48.69,48.7,48.66,48.66,12628.0,37.5642,37.572,37.5411,37.5411,12628.0
2019-02-05 14:00:00,48.66,48.69,48.65,48.68,16831.0,37.5411,37.5642,37.5334,37.5565,16831.0
2019-02-05 14:05:00,48.69,48.73,48.69,48.72,23229.0,37.5642,37.5951,37.5642,37.5874,23229.0
2019-02-05 14:10:00,48.72,48.73,48.71,48.71,13684.0,37.5874,37.5951,37.5797,37.5797,13684.0
2019-02-05 14:15:00,48.7,48.71,48.68,48.69,9702.0,37.572,37.5797,37.5565,37.5642,9702.0
2019-02-05 14:20:00,48.7,48.73,48.69,48.7,18474.0,37.572,37.5951,37.5642,37.572,18474.0
2019-02-05 14:25:00,48.71,48.72,48.7,48.72,11105.0,37.5797,37.5874,37.572,37.5874,11105.0
2019-02-05 14:30:00,48.71,48.73,48.69,48.72,18586.0,37.5797,37.5951,37.5642,37.5874,18586.0
2019-02-05 14:35:00,48.73,48.73,48.71,48.73,36874.0,37.5951,37.5951,37.5797,37.5951,36874.0
2019-02-05 14:40:00,48.72,48.74,48.69,48.74,33338.0,37.5874,37.6028,37.5642,37.6028,33338.0
2019-02-05 14:45:00,48.73,48.79,48.72,48.78,43513.0,37.5951,37.6414,37.5874,37.6337,43513.0
2019-02-05 14:50:00,48.78,48.78,48.72,48.73,30873.0,37.6337,37.6337,37.5874,37.5951,30873.0
2019-02-05 14:55:00,48.74,48.76,48.73,48.75,16616.0,37.6028,37.6182,37.5951,37.6105,16616.0
2019-02-05 15:00:00,48.75,48.78,48.74,48.75,30128.0,37.6105,37.6337,37.6028,37.6105,30128.0
2019-02-05 15:05:00,48.74,48.77,48.71,48.73,31639.0,37.6028,37.626,37.5797,37.5951,31639.0
2019-02-05 15:10:00,48.73,48.75,48.72,48.73,23777.0,37.5951,37.6105,37.5874,37.5951,23777.0
2019-02-05 15:15:00,48.72,48.76,48.69,48.74,146142.0,37.5874,37.6182,37.5642,37.6028,146142.0
2019-02-05 15:20:00,48.74,48.76,48.73,48.73,11628.0,37.6028,37.6182,37.5951,37.5951,11628.0
2019-02-05 15:25:00,48.74,48.74,48.7,48.73,25279.0,37.6028,37.6028,37.572,37.5951,25279.0
2019-02-05 15:30:00,48.73,48.77,48.71,48.75,45320.0,37.5951,37.626,37.5797,37.6105,45320.0
2019-02-05 15:35:00,48.75,48.81,48.74,48.78,56905.0,37.6105,37.6568,37.6028,37.6337,56905.0
2019-02-05 15:40:00,48.77,48.78,48.63,48.63,134385.0,37.626,37.6337,37.518,37.518,134385.0
2019-02-05 15:45:00,48.63,48.65,48.55,48.55,150030.0,37.518,37.5334,37.4562,37.4562,150030.0
2019-02-05 15:50:00,48.55,48.56,48.49,48.51,139876.0,37.4562,37.4639,37.4099,37.4254,139876.0
2019-02-05 15:55:00,48.51,48.74,48.5,48.71,275846.0,37.4254,37.6028,37.4177,37.5797,275846.0
2019-02-06 09:30:00,48.57,48.66,48.49,48.54,79920.0,37.4717,37.5411,37.4099,37.4485,79920.0
2019-02-06 09:35:00,48.55,48.66,48.53,48.56,46637.0,37.4562,37.5411,37.4408,37.4639,46637.0
2019-02-06 09:40:00,48.56,48.56,48.47,48.5,23119.0,37.4639,37.4639,37.3945,37.4177,23119.0
2019-02-06 09:45:00,48.5,48.51,48.43,48.45,15360.0,37.4177,37.4254,37.3637,37.3791,15360.0
2019-02-06 09:50:00,48.44,48.54,48.44,48.53,13255.0,37.3714,37.4485,37.3714,37.4408,13255.0
2019-02-06 09:55:00,48.53,48.57,48.52,48.56,29146.0,37.4408,37.4717,37.4331,37.4639,29146.0
2019-02-06 10:00:00,48.57,48.57,48.51,48.54,48303.0,37.4717,37.4717,37.4254,37.4485,48303.0
2019-02-06 10:05:00,48.54,48.58,48.52,48.57,48363.0,37.4485,37.4794,37.4331,37.4717,48363.0
2019-02-06 10:10:00,48.57,48.61,48.56,48.59,26982.0,37.4717,37.5025,37.4639,37.4871,26982.0
2019-02-06 10:15:00,48.57,48.64,48.53,48.61,24157.0,37.4717,37.5257,37.4408,37.5025,24157.0
2019-02-06 10:20:00,48.61,48.67,48.6,48.66,32893.0,37.5025,37.5488,37.4948,37.5411,32893.0
2019-02-06 10:25:00,48.65,48.65,48.61,48.63,32545.0,37.5334,37.5334,37.5025,37.518,32545.0
2019-02-06 10:30:00,48.63,48.65,48.62,48.65,16521.0,37.518,37.5334,37.5102,37.5334,16521.0
2019-02-06 10:35:00,48.65,48.66,48.62,48.66,21117.0,37.5334,37.5411,37.5102,37.5411,21117.0
2019-02-06 10:40:00,48.66,48.66,48.61,48.65,29187.0,37.5411,37.5411,37.5025,37.5334,29187.0
2019-02-06 10:45:00,48.65,48.65,48.61,48.63,21516.0,37.5334,37.5334,37.5025,37.518,21516.0
2019-02-06 10:50:00,48.63,48.65,48.62,48.63,17591.0,37.518,37.5334,37.5102,37.518,17591.0
2019-02-06 10:55:00,48.62,48.64,48.6,48.63,22883.0,37.5102,37.5257,37.4948,37.518,22883.0
2019-02-06 11:00:00,48.62,48.66,48.6,48.63,27620.0,37.5102,37.5411,37.4948,37.518,27620.0
2019-02-06 11:05:00,48.63,48.65,48.59,48.63,23969.0,37.518,37.5334,37.4871,37.518,23969.0
2019-02-06 11:10:00,48.63,48.65,48.58,48.59,31999.0,37.518,37.5334,37.4794,37.4871,31999.0
2019-02-06 11:15:00,48.59,48.64,48.57,48.64,16999.0,37.4871,37.5257,37.4717,37.5257,16999.0
2019-02-06 11:20:00,48.65,48.66,48.59,48.61,28006.0,37.5334,37.5411,37.4871,37.5025,28006.0
2019-02-06 11:25:00,48.6,48.66,48.59,48.66,16312.0,37.4948,37.5411,37.4871,37.5411,16312.0
2019-02-06 11:30:00,48.66,48.68,48.65,48.67,22375.0,37.5411,37.5565,37.5334,37.5488,22375.0
2019-02-06 11:35:00,48.68,48.69,48.66,48.68,15852.0,37.5565,37.5642,37.5411,37.5565,15852.0
2019-02-06 11:40:00,48.68,48.71,48.68,48.69,16614.0,37.5565,37.5797,37.5565,37.5642,16614.0
2019-02-06 11:45:00,48.69,48.69,48.65,48.68,14755.0,37.5642,37.5642,37.5334,37.5565,14755.0
2019-02-06 11:50:00,48.68,48.74,48.65,48.71,172300.0,37.5565,37.6028,37.5334,37.5797,172300.0
2019-02-06 11:55:00,48.71,48.73,48.68,48.7,13431.0,37.5797,37.5951,37.5565,37.572,13431.0
2019-02-06 12:00:00,48.7,48.76,48.7,48.74,21688.0,37.572,37.6182,37.572,37.6028,21688.0
2019-02-06 12:05:00,48.74,48.75,48.69,48.7,18046.0,37.6028,37.6105,37.5642,37.572,18046.0
2019-02-06 12:10:00,48.7,48.72,48.69,48.72,15059.0,37.572,37.5874,37.5642,37.5874,15059.0
2019-02-06 12:15:00,48.72,48.74,48.7,48.73,21240.0,37.5874,37.6028,37.572,37.5951,21240.0
2019-02-06 12:20:00,48.74,48.77,48.73,48.75,35513.0,37.6028,37.626,37.5951,37.6105,35513.0
2019-02-06 12:25:00,48.75,48.75,48.72,48.73,15613.0,37.6105,37.6105,37.5874,37.5951,15613.0
2019-02-06 12:30:00,48.73,48.77,48.72,48.76,19968.0,37.5951,37.626,37.5874,37.6182,19968.0
2019-02-06 12:35:00,48.77,48.79,48.75,48.77,11493.0,37.626,37.6414,37.6105,37.626,11493.0
2019-02-06 12:40:00,48.78,48.78,48.75,48.76,9918.0,37.6337,37.6337,37.6105,37.6182,9918.0
2019-02-06 12:45:00,48.77,48.77,48.73,48.74,15842.0,37.626,37.626,37.5951,37.6028,15842.0
2019-02-06 12:50:00,48.75,48.78,48.74,48.76,10363.0,37.6105,37.6337,37.6028,37.6182,10363.0
2019-02-06 12:55:00,48.76,48.8,48.74,48.76,23549.0,37.6182,37.6491,37.6028,37.6182,23549.0
2019-02-06 13:00:00,48.76,48.79,48.75,48.78,13670.0,37.6182,37.6414,37.6105,37.6337,13670.0
2019-02-06 13:05:00,48.78,48.78,48.73,48.76,32008.0,37.6337,37.6337,37.5951,37.6182,32008.0
2019-02-06 13:10:00,48.76,48.77,48.71,48.71,24325.0,37.6182,37.626,37.5797,37.5797,24325.0
2019-02-06 13:15:00,48.71,48.73,48.68,48.69,19399.0,37.5797,37.5951,37.5565,37.5642,19399.0
2019-02-06 13:20:00,48.7,48.7,48.67,48.68,13603.0,37.572,37.572,37.5488,37.5565,13603.0
2019-02-06 13:25:00,48.68,48.71,48.66,48.7,35761.0,37.5565,37.5797,37.5411,37.572,35761.0
2019-02-06 13:30:00,48.71,48.75,48.68,48.69,81661.0,37.5797,37.6105,37.5565,37.5642,81661.0
2019-02-06 13:35:00,48.69,48.72,48.66,48.7,82888.0,37.5642,37.5874,37.5411,37.572,82888.0
2019-02-06 13:40:00,48.71,48.72,48.69,48.72,13465.0,37.5797,37.5874,37.5642,37.5874,13465.0
2019-02-06 13:45:00,48.72,48.72,48.67,48.7,34683.0,37.5874,37.5874,37.5488,37.572,34683.0
2019-02-06 13:50:00,48.7,48.72,48.68,48.7,19209.0,37.572,37.5874,37.5565,37.572,19209.0
2019-02-06 13:55:00,48.7,48.72,48.68,48.69,15672.0,37.572,37.5874,37.5565,37.5642,15672.0
2019-02-06 14:00:00,48.69,48.71,48.65,48.65,18560.0,37.5642,37.5797,37.5334,37.5334,18560.0
2019-02-06 14:05:00,48.66,48.66,48.6,48.6,21522.0,37.5411,37.5411,37.4948,37.4948,21522.0
2019-02-06 14:10:00,48.61,48.61,48.57,48.57,31243.0,37.5025,37.5025,37.4717,37.4717,31243.0
2019-02-06 14:15:00,48.58,48.61,48.56,48.6,21362.0,37.4794,37.5025,37.4639,37.4948,21362.0
2019-02-06 14:20:00,48.61,48.63,48.58,48.59,18363.0,37.5025,37.518,37.4794,37.4871,18363.0
2019-02-06 14:25:00,48.58,48.59,48.57,48.57,11133.0,37.4794,37.4871,37.4717,37.4717,11133.0
2019-02-06 14:30:00,48.57,48.58,48.55,48.57,11020.0,37.4717,37.4794,37.4562,37.4717,11020.0
2019-02-06 14:35:00,48.57,48.57,48.5,48.5,19853.0,37.4717,37.4717,37.4177,37.4177,19853.0
2019-02-06 14:40:00,48.51,48.52,48.47,48.47,20581.0,37.4254,37.4331,37.3945,37.3945,20581.0
2019-02-06 14:45:00,48.48,48.52,48.46,48.51,16370.0,37.4022,37.4331,37.3868,37.4254,16370.0
2019-02-06 14:50:00,48.52,48.52,48.48,48.49,17082.0,37.4331,37.4331,37.4022,37.4099,17082.0
2019-02-06 14:55:00,48.48,48.5,48.47,48.49,18496.0,37.4022,37.4177,37.3945,37.4099,18496.0
2019-02-06 15:00:00,48.49,48.52,48.48,48.51,19484.0,37.4099,37.4331,37.4022,37.4254,19484.0
2019-02-06 15:05:00,48.5,48.51,48.45,48.46,20222.0,37.4177,37.4254,37.3791,37.3868,20222.0
2019-02-06 15:10:00,48.46,48.5,48.42,48.45,38141.0,37.3868,37.4177,37.3559,37.3791,38141.0
2019-02-06 15:15:00,48.45,48.46,48.44,48.46,17791.0,37.3791,37.3868,37.3714,37.3868,17791.0
2019-02-06 15:20:00,48.46,48.5,48.45,48.5,28823.0,37.3868,37.4177,37.3791,37.4177,28823.0
2019-02-06 15:25:00,48.5,48.5,48.46,48.5,41817.0,37.4177,37.4177,37.3868,37.4177,41817.0
2019-02-06 15:30:00,48.5,48.51,48.45,48.46,44588.0,37.4177,37.4254,37.3791,37.3868,44588.0
2019-02-06 15:35:00,48.46,48.46,48.4,48.41,38498.0,37.3868,37.3868,37.3405,37.3482,38498.0
2019-02-06 15:40:00,48.41,48.45,48.4,48.45,63040.0,37.3482,37.3791,37.3405,37.3791,63040.0
2019-02-06 15:45:00,48.44,48.53,48.43,48.53,54643.0,37.3714,37.4408,37.3637,37.4408,54643.0
2019-02-06 15:50:00,48.53,48.55,48.49,48.55,110784.0,37.4408,37.4562,37.4099,37.4562,110784.0
2019-02-06 15:55:00,48.54,48.55,48.5,48.53,168530.0,37.4485,37.4562,37.4177,37.4408,168530.0
2019-02-07 09:30:00,48.54,48.54,48.33,48.46,79751.0,37.4485,37.4485,37.2865,37.3868,79751.0
2019-02-07 09:35:00,48.45,48.62,48.45,48.55,45257.0,37.3791,37.5102,37.3791,37.4562,45257.0
2019-02-07 09:40:00,48.55,48.6,48.53,48.53,27989.0,37.4562,37.4948,37.4408,37.4408,27989.0
2019-02-07 09:45:00,48.53,48.57,48.46,48.5,23676.0,37.4408,37.4717,37.3868,37.4177,23676.0
2019-02-07 09:50:00,48.5,48.56,48.5,48.53,21319.0,37.4177,37.4639,37.4177,37.4408,21319.0
2019-02-07 09:55:00,48.53,48.64,48.53,48.6,35757.0,37.4408,37.5257,37.4408,37.4948,35757.0
2019-02-07 10:00:00,48.62,48.7,48.6,48.62,46166.0,37.5102,37.572,37.4948,37.5102,46166.0
2019-02-07 10:05:00,48.62,48.68,48.61,48.66,35490.0,37.5102,37.5565,37.5025,37.5411,35490.0
2019-02-07 10:10:00,48.67,48.77,48.67,48.76,38104.0,37.5488,37.626,37.5488,37.6182,38104.0
2019-02-07 10:15:00,48.78,48.78,48.74,48.74,20793.0,37.6337,37.6337,37.6028,37.6028,20793.0
2019-02-07 10:20:00,48.74,48.86,48.74,48.86,29020.0,37.6028,37.6954,37.6028,37.6954,29020.0
2019-02-07 10:25:00,48.85,48.88,48.77,48.77,28365.0,37.6877,37.7108,37.626,37.626,28365.0
2019-02-07 10:30:00,48.77,48.78,48.68,48.69,23483.0,37.626,37.6337,37.5565,37.5642,23483.0
2019-02-07 10:35:00,48.69,48.74,48.68,48.71,25917.0,37.5642,37.6028,37.5565,37.5797,25917.0
2019-02-07 10:40:00,48.71,48.71,48.66,48.67,20290.0,37.5797,37.5797,37.5411,37.5488,20290.0
2019-02-07 10:45:00,48.68,48.68,48.65,48.65,14645.0,37.5565,37.5565,37.5334,37.5334,14645.0
2019-02-07 10:50:00,48.66,48.68,48.59,48.68,31746.0,37.5411,37.5565,37.4871,37.5565,31746.0
2019-02-07 10:55:00,48.68,48.75,48.68,48.74,59888.0,37.5565,37.6105,37.5565,37.6028,59888.0
2019-02-07 11:00:00,48.75,48.83,48.71,48.73,134153.0,37.6105,37.6723,37.5797,37.5951,134153.0
2019-02-07 11:05:00,48.72,48.85,48.69,48.84,38682.0,37.5874,37.6877,37.5642,37.68,38682.0
2019-02-07 11:10:00,48.84,48.86,48.79,48.86,45595.0,37.68,37.6954,37.6414,37.6954,45595.0
2019-02-07 11:15:00,48.86,48.92,48.85,48.91,45365.0,37.6954,37.7417,37.6877,37.734,45365.0
2019-02-07 11:20:00,48.91,48.92,48.84,48.86,30986.0,37.734,37.7417,37.68,37.6954,30986.0
2019-02-07 11:25:00,48.86,48.91,48.84,48.89,42664.0,37.6954,37.734,37.68,37.7185,42664.0
2019-02-07 11:30:00,48.89,48.93,48.87,48.91,52855.0,37.7185,37.7494,37.7031,37.734,52855.0
2019-02-07 11:35:00,48.9,48.95,48.9,48.93,31465.0,37.7263,37.7648,37.7263,37.7494,31465.0
2019-02-07 11:40:00,48.93,48.95,48.89,48.91,28955.0,37.7494,37.7648,37.7185,37.734,28955.0
2019-02-07 11:45:00,48.9,48.91,48.84,48.86,42393.0,37.7263,37.734,37.68,37.6954,42393.0
2019-02-07 11:50:00,48.85,48.87,48.76,48.8,61747.0,37.6877,37.7031,37.6182,37.6491,61747.0
2019-02-07 11:55:00,48.8,48.81,48.75,48.77,20588.0,37.6491,37.6568,37.6105,37.626,20588.0
2019-02-07 12:00:00,48.76,48.89,48.76,48.87,119396.0,37.6182,37.7185,37.6182,37.7031,119396.0
2019-02-07 12:05:00,48.88,48.88,48.81,48.85,21162.0,37.7108,37.7108,37.6568,37.6877,21162.0
2019-02-07 12:10:00,48.84,48.84,48.81,48.83,16645.0,37.68,37.68,37.6568,37.6723,16645.0
2019-02-07 12:15:00,48.82,48.87,48.82,48.84,12869.0,37.6645,37.7031,37.6645,37.68,12869.0
2019-02-07 12:20:00,48.84,48.87,48.76,48.77,22923.0,37.68,37.7031,37.6182,37.626,22923.0
2019-02-07 12:25:00,48.77,48.77,48.71,48.72,20784.0,37.626,37.626,37.5797,37.5874,20784.0
2019-02-07 12:30:00,48.72,48.78,48.72,48.75,18034.0,37.5874,37.6337,37.5874,37.6105,18034.0
2019-02-07 12:35:00,48.77,48.78,48.73,48.74,33922.0,37.626,37.6337,37.5951,37.6028,33922.0
2019-02-07 12:40:00,48.74,48.74,48.67,48.7,26523.0,37.6028,37.6028,37.5488,37.572,26523.0
2019-02-07 12:45:00,48.69,48.7,48.65,48.66,15799.0,37.5642,37.572,37.5334,37.5411,15799.0
2019-02-07 12:50:00,48.66,48.71,48.66,48.71,14634.0,37.5411,37.5797,37.5411,37.5797,14634.0
2019-02-07 12:55:00,48.72,48.72,48.69,48.72,16368.0,37.5874,37.5874,37.5642,37.5874,16368.0
2019-02-07 13:00:00,48.72,48.81,48.72,48.79,21188.0,37.5874,37.6568,37.5874,37.6414,21188.0
2019-02-07 13:05:00,48.78,48.8,48.76,48.78,22878.0,37.6337,37.6491,37.6182,37.6337,22878.0
2019-02-07 13:10:00,48.79,48.86,48.78,48.82,25494.0,37.6414,37.6954,37.6337,37.6645,25494.0
2019-02-07 13:15:00,48.82,48.84,48.76,48.79,16624.0,37.6645,37.68,37.6182,37.6414,16624.0
2019-02-07 13:20:00,48.8,48.83,48.79,48.83,10736.0,37.6491,37.6723,37.6414,37.6723,10736.0
2019-02-07 13:25:00,48.84,48.85,48.8,48.83,17843.0,37.68,37.6877,37.6491,37.6723,17843.0
2019-02-07 13:30:00,48.84,48.88,48.82,48.87,19815.0,37.68,37.7108,37.6645,37.7031,19815.0
2019-02-07 13:35:00,48.88,48.9,48.87,48.89,11627.0,37.7108,37.7263,37.7031,37.7185,11627.0
2019-02-07 13:40:00,48.89,48.9,48.87,48.87,17888.0,37.7185,37.7263,37.7031,37.7031,17888.0
2019-02-07 13:45:00,48.87,48.9,48.84,48.86,19121.0,37.7031,37.7263,37.68,37.6954,19121.0
2019-02-07 13:50:00,48.86,48.87,48.83,48.85,16157.0,37.6954,37.7031,37.6723,37.6877,16157.0
2019-02-07 13:55:00,48.85,48.87,48.82,48.82,33939.0,37.6877,37.7031,37.6645,37.6645,33939.0
2019-02-07 14:00:00,48.81,48.83,48.8,48.81,16439.0,37.6568,37.6723,37.6491,37.6568,16439.0
2019-02-07 14:05:00,48.81,48.83,48.79,48.8,19819.0,37.6568,37.6723,37.6414,37.6491,19819.0
2019-02-07 14:10:00,48.81,48.82,48.78,48.82,12458.0,37.6568,37.6645,37.6337,37.6645,12458.0
2019-02-07 14:15:00,48.82,48.83,48.77,48.82,24986.0,37.6645,37.6723,37.626,37.6645,24986.0
2019-02-07 14:20:00,48.82,48.88,48.82,48.86,28435.0,37.6645,37.7108,37.6645,37.6954,28435.0
2019-02-07 14:25:00,48.86,48.88,48.85,48.88,14428.0,37.6954,37.7108,37.6877,37.7108,14428.0
2019-02-07 14:30:00,48.89,48.9,48.86,48.86,22315.0,37.7185,37.7263,37.6954,37.6954,22315.0
2019-02-07 14:35:00,48.87,48.88,48.85,48.86,13547.0,37.7031,37.7108,37.6877,37.6954,13547.0
2019-02-07 14:40:00,48.86,48.86,48.83,48.84,13994.0,37.6954,37.6954,37.6723,37.68,13994.0
2019-02-07 14:45:00,48.84,48.86,48.81,48.83,27315.0,37.68,37.6954,37.6568,37.6723,27315.0
2019-02-07 14:50:00,48.83,48.9,48.82,48.9,24565.0,37.6723,37.7263,37.6645,37.7263,24565.0
2019-02-07 14:55:00,48.89,48.95,48.89,48.94,40601.0,37.7185,37.7648,37.7185,37.7571,40601.0
2019-02-07 15:00:00,48.95,48.97,48.93,48.95,72613.0,37.7648,37.7803,37.7494,37.7648,72613.0
2019-02-07 15:05:00,48.95,48.97,48.92,48.97,47505.0,37.7648,37.7803,37.7417,37.7803,47505.0
2019-02-07 15:10:00,48.96,48.99,48.95,48.98,38937.0,37.7725,37.7957,37.7648,37.788,38937.0
2019-02-07 15:15:00,48.98,48.99,48.95,48.97,28945.0,37.788,37.7957,37.7648,37.7803,28945.0
2019-02-07 15:20:00,48.98,49.0,48.97,48.98,49213.0,37.788,37.8034,37.7803,37.788,49213.0
2019-02-07 15:25:00,48.99,49.0,48.97,49.0,35770.0,37.7957,37.8034,37.7803,37.8034,35770.0
2019-02-07 15:30:00,48.99,49.0,48.92,48.94,77696.0,37.7957,37.8034,37.7417,37.7571,77696.0
2019-02-07 15:35:00,48.94,49.0,48.92,48.99,64895.0,37.7571,37.8034,37.7417,37.7957,64895.0
2019-02-07 15:40:00,48.99,49.06,48.99,49.06,333225.0,37.7957,37.8497,37.7957,37.8497,333225.0
2019-02-07 15:45:00,49.05,49.14,49.05,49.14,112850.0,37.842,37.9114,37.842,37.9114,112850.0
2019-02-07 15:50:00,49.14,49.15,49.09,49.09,113940.0,37.9114,37.9191,37.8728,37.8728,113940.0
2019-02-07 15:55:00,49.09,49.18,49.06,49.17,237958.0,37.8728,37.9423,37.8497,37.9346,237958.0
2019-02-08 09:30:00,49.0,49.13,48.87,48.95,105479.0,37.8034,37.9037,37.7031,37.7648,105479.0
2019-02-08 09:35:00,48.95,48.99,48.87,48.96,52633.0,37.7648,37.7957,37.7031,37.7725,52633.0
2019-02-08 09:40:00,48.96,48.98,48.91,48.95,101574.0,37.7725,37.788,37.734,37.7648,101574.0
2019-02-08 09:45:00,48.94,48.97,48.85,48.88,34936.0,37.7571,37.7803,37.6877,37.7108,34936.0
2019-02-08 09:50:00,48.89,48.9,48.83,48.87,36014.0,37.7185,37.7263,37.6723,37.7031,36014.0
2019-02-08 09:55:00,48.88,48.89,48.83,48.86,32880.0,37.7108,37.7185,37.6723,37.6954,32880.0
2019-02-08 10:00:00,48.86,48.87,48.78,48.78,55229.0,37.6954,37.7031,37.6337,37.6337,55229.0
2019-02-08 10:05:00,48.78,48.85,48.78,48.83,43038.0,37.6337,37.6877,37.6337,37.6723,43038.0
2019-02-08 10:10:00,48.83,48.86,48.82,48.84,82546.0,37.6723,37.6954,37.6645,37.68,82546.0
2019-02-08 10:15:00,48.85,48.9,48.84,48.88,53276.0,37.6877,37.7263,37.68,37.7108,53276.0
2019-02-08 10:20:00,48.89,48.96,48.88,48.96,43421.0,37.7185,37.7725,37.7108,37.7725,43421.0
2019-02-08 10:25:00,48.95,48.96,48.86,48.86,44944.0,37.7648,37.7725,37.6954,37.6954,44944.0
2019-02-08 10:30:00,48.84,48.85,48.77,48.77,33832.0,37.68,37.6877,37.626,37.626,33832.0
2019-02-08 10:35:00,48.76,48.78,48.72,48.75,32119.0,37.6182,37.6337,37.5874,37.6105,32119.0
2019-02-08 10:40:00,48.75,48.85,48.74,48.8,23249.0,37.6105,37.6877,37.6028,37.6491,23249.0
2019-02-08 10:45:00,48.8,48.87,48.79,48.84,32425.0,37.6491,37.7031,37.6414,37.68,32425.0
2019-02-08 10:50:00,48.84,48.89,48.83,48.88,21156.0,37.68,37.7185,37.6723,37.7108,21156.0
2019-02-08 10:55:00,48.88,48.92,48.87,48.91,24097.0,37.7108,37.7417,37.7031,37.734,24097.0
2019-02-08 11:00:00,48.91,48.92,48.88,48.9,25976.0,37.734,37.7417,37.7108,37.7263,25976.0
2019-02-08 11:05:00,48.9,48.91,48.87,48.9,31287.0,37.7263,37.734,37.7031,37.7263,31287.0
2019-02-08 11:10:00,48.89,48.98,48.89,48.97,32084.0,37.7185,37.788,37.7185,37.7803,32084.0
2019-02-08 11:15:00,48.97,48.99,48.94,48.97,28447.0,37.7803,37.7957,37.7571,37.7803,28447.0
2019-02-08 11:20:00,48.98,48.98,48.92,48.94,22579.0,37.788,37.788,37.7417,37.7571,22579.0
2019-02-08 11:25:00,48.93,48.98,48.92,48.98,29982.0,37.7494,37.788,37.7417,37.788,29982.0
2019-02-08 11:30:00,48.98,49.03,48.97,49.03,57187.0,37.788,37.8266,37.7803,37.8266,57187.0
2019-02-08 11:35:00,49.02,49.02,48.97,49.01,47124.0,37.8188,37.8188,37.7803,37.8111,47124.0
2019-02-08 11:40:00,49.02,49.11,49.02,49.08,63331.0,37.8188,37.8883,37.8188,37.8651,63331.0
2019-02-08 11:45:00,49.08,49.12,49.04,49.05,20458.0,37.8651,37.896,37.8343,37.842,20458.0
2019-02-08 11:50:00,49.05,49.06,48.99,49.0,15306.0,37.842,37.8497,37.7957,37.8034,15306.0
2019-02-08 11:55:00,49.0,49.01,48.93,48.95,18218.0,37.8034,37.8111,37.7494,37.7648,18218.0
2019-02-08 12:00:00,48.95,48.95,48.89,48.9,30074.0,37.7648,37.7648,37.7185,37.7263,30074.0
2019-02-08 12:05:00,48.91,48.98,48.9,48.98,51075.0,37.734,37.788,37.7263,37.788,51075.0
2019-02-08 12:10:00,48.98,48.98,48.94,48.94,18929.0,37.788,37.788,37.7571,37.7571,18929.0
2019-02-08 12:15:00,48.95,48.95,48.93,48.94,23496.0,37.7648,37.7648,37.7494,37.7571,23496.0
2019-02-08 12:20:00,48.94,48.98,48.93,48.96,16788.0,37.7571,37.788,37.7494,37.7725,16788.0
2019-02-08 12:25:00,48.97,49.02,48.96,49.02,21079.0,37.7803,37.8188,37.7725,37.8188,21079.0
2019-02-08 12:30:00,49.02,49.02,48.99,49.0,9642.0,37.8188,37.8188,37.7957,37.8034,9642.0
2019-02-08 12:35:00,49.0,49.01,48.97,48.98,18127.0,37.8034,37.8111,37.7803,37.788,18127.0
2019-02-08 12:40:00,48.97,49.01,48.96,49.01,48034.0,37.7803,37.8111,37.7725,37.8111,48034.0
2019-02-08 12:45:00,49.0,49.04,49.0,49.02,19831.0,37.8034,37.8343,37.8034,37.8188,19831.0
2019-02-08 12:50:00,49.03,49.06,49.02,49.05,23127.0,37.8266,37.8497,37.8188,37.842,23127.0
2019-02-08 12:55:00,49.04,49.06,49.02,49.04,24359.0,37.8343,37.8497,37.8188,37.8343,24359.0
2019-02-08 13:00:00,49.04,49.05,48.99,49.01,21771.0,37.8343,37.842,37.7957,37.8111,21771.0
2019-02-08 13:05:00,49.01,49.02,48.98,48.99,16374.0,37.8111,37.8188,37.788,37.7957,16374.0
2019-02-08 13:10:00,48.98,48.98,48.92,48.92,22718.0,37.788,37.788,37.7417,37.7417,22718.0
2019-02-08 13:15:00,48.92,48.93,48.89,48.89,28222.0,37.7417,37.7494,37.7185,37.7185,28222.0
2019-02-08 13:20:00,48.9,48.92,48.88,48.91,19704.0,37.7263,37.7417,37.7108,37.734,19704.0
2019-02-08 13:25:00,48.91,48.96,48.9,48.95,18592.0,37.734,37.7725,37.7263,37.7648,18592.0
2019-02-08 13:30:00,48.95,48.97,48.92,48.94,15765.0,37.7648,37.7803,37.7417,37.7571,15765.0
2019-02-08 13:35:00,48.94,48.95,48.92,48.95,18552.0,37.7571,37.7648,37.7417,37.7648,18552.0
2019-02-08 13:40:00,48.94,48.96,48.92,48.96,28242.0,37.7571,37.7725,37.7417,37.7725,28242.0
2019-02-08 13:45:00,48.96,48.98,48.94,48.95,15554.0,37.7725,37.788,37.7571,37.7648,15554.0
2019-02-08 13:50:00,48.94,48.96,48.93,48.93,14945.0,37.7571,37.7725,37.7494,37.7494,14945.0
2019-02-08 13:55:00,48.94,48.96,48.93,48.95,21603.0,37.7571,37.7725,37.7494,37.7648,21603.0
2019-02-08 14:00:00,48.95,48.96,48.93,48.94,25652.0,37.7648,37.7725,37.7494,37.7571,25652.0
2019-02-08 14:05:00,48.94,48.95,48.92,48.93,10050.0,37.7571,37.7648,37.7417,37.7494,10050.0
2019-02-08 14:10:00,48.94,48.94,48.91,48.93,14820.0,37.7571,37.7571,37.734,37.7494,14820.0
2019-02-08 14:15:00,48.92,48.97,48.92,48.97,25351.0,37.7417,37.7803,37.7417,37.7803,25351.0
2019-02-08 14:20:00,48.97,49.02,48.96,48.98,25065.0,37.7803,37.8188,37.7725,37.788,25065.0
2019-02-08 14:25:00,48.98,48.99,48.97,48.98,18278.0,37.788,37.7957,37.7803,37.788,18278.0
2019-02-08 14:30:00,48.97,49.0,48.97,49.0,16770.0,37.7803,37.8034,37.7803,37.8034,16770.0
2019-02-08 14:35:00,48.99,49.0,48.97,48.98,33227.0,37.7957,37.8034,37.7803,37.788,33227.0
2019-02-08 14:40:00,48.98,49.0,48.96,48.96,18522.0,37.788,37.8034,37.7725,37.7725,18522.0
2019-02-08 14:45:00,48.96,48.99,48.94,48.98,24283.0,37.7725,37.7957,37.7571,37.788,24283.0
2019-02-08 14:50:00,48.99,49.0,48.96,48.99,27959.0,37.7957,37.8034,37.7725,37.7957,27959.0
2019-02-08 14:55:00,48.99,48.99,48.93,48.95,22817.0,37.7957,37.7957,37.7494,37.7648,22817.0
2019-02-08 15:00:00,48.95,48.99,48.95,48.99,32569.0,37.7648,37.7957,37.7648,37.7957,32569.0
2019-02-08 15:05:00,49.0,49.0,48.96,48.98,31800.0,37.8034,37.8034,37.7725,37.788,31800.0
2019-02-08 15:10:00,48.97,48.99,48.94,48.99,19815.0,37.7803,37.7957,37.7571,37.7957,19815.0
2019-02-08 15:15:00,48.98,49.05,48.97,49.03,108374.0,37.788,37.842,37.7803,37.8266,108374.0
2019-02-08 15:20:00,49.03,49.04,49.0,49.0,43069.0,37.8266,37.8343,37.8034,37.8034,43069.0
2019-02-08 15:25:00,49.0,49.02,48.98,49.02,22264.0,37.8034,37.8188,37.788,37.8188,22264.0
2019-02-08 15:30:00,49.02,49.03,48.99,49.01,40723.0,37.8188,37.8266,37.7957,37.8111,40723.0
2019-02-08 15:35:00,49.01,49.03,48.98,49.03,38136.0,37.8111,37.8266,37.788,37.8266,38136.0
2019-02-08 15:40:00,49.02,49.05,49.0,49.04,44220.0,37.8188,37.842,37.8034,37.8343,44220.0
2019-02-08 15:45:00,49.04,49.09,49.03,49.04,67507.0,37.8343,37.8728,37.8266,37.8343,67507.0
2019-02-08 15:50:00,49.04,49.05,48.98,49.0,72756.0,37.8343,37.842,37.788,37.8034,72756.0
2019-02-08 15:55:00,48.99,49.13,48.99,49.12,317495.0,37.7957,37.9037,37.7957,37.896,317495.0
2019-02-11 09:30:00,49.05,49.34,49.02,49.34,167935.0,37.842,38.0657,37.8188,38.0657,167935.0
2019-02-11 09:35:00,49.34,49.36,49.18,49.33,63648.0,38.0657,38.0811,37.9423,38.058,63648.0
2019-02-11 09:40:00,49.34,49.36,49.23,49.3,62284.0,38.0657,38.0811,37.9809,38.0349,62284.0
2019-02-11 09:45:00,49.29,49.36,49.24,49.33,82253.0,38.0271,38.0811,37.9886,38.058,82253.0
2019-02-11 09:50:00,49.34,49.38,49.25,49.28,52850.0,38.0657,38.0966,37.9963,38.0194,52850.0
2019-02-11 09:55:00,49.29,49.34,49.25,49.31,40107.0,38.0271,38.0657,37.9963,38.0426,40107.0
2019-02-11 10:00:00,49.31,49.32,49.18,49.19,67437.0,38.0426,38.0503,37.9423,37.95,67437.0
2019-02-11 10:05:00,49.18,49.19,49.13,49.17,45584.0,37.9423,37.95,37.9037,37.9346,45584.0
2019-02-11 10:10:00,49.18,49.2,49.13,49.18,31232.0,37.9423,37.9577,37.9037,37.9423,31232.0
2019-02-11 10:15:00,49.18,49.23,49.16,49.19,36839.0,37.9423,37.9809,37.9268,37.95,36839.0
2019-02-11 10:20:00,49.19,49.22,49.15,49.16,45305.0,37.95,37.9731,37.9191,37.9268,45305.0
2019-02-11 10:25:00,49.16,49.2,49.14,49.2,38277.0,37.9268,37.9577,37.9114,37.9577,38277.0
2019-02-11 10:30:00,49.2,49.22,49.17,49.19,33417.0,37.9577,37.9731,37.9346,37.95,33417.0
2019-02-11 10:35:00,49.19,49.23,49.16,49.2,26059.0,37.95,37.9809,37.9268,37.9577,26059.0
2019-02-11 10:40:00,49.19,49.22,49.16,49.22,23450.0,37.95,37.9731,37.9268,37.9731,23450.0
2019-02-11 10:45:00,49.21,49.21,49.11,49.11,38770.0,37.9654,37.9654,37.8883,37.8883,38770.0
2019-02-11 10:50:00,49.11,49.11,49.06,49.07,18852.0,37.8883,37.8883,37.8497,37.8574,18852.0
2019-02-11 10:55:00,49.06,49.12,49.06,49.09,26540.0,37.8497,37.896,37.8497,37.8728,26540.0
2019-02-11 11:00:00,49.09,49.11,49.02,49.08,29960.0,37.8728,37.8883,37.8188,37.8651,29960.0
2019-02-11 11:05:00,49.08,49.15,49.07,49.12,28130.0,37.8651,37.9191,37.8574,37.896,28130.0
2019-02-11 11:10:00,49.12,49.13,49.08,49.13,24943.0,37.896,37.9037,37.8651,37.9037,24943.0
2019-02-11 11:15:00,49.13,49.14,49.09,49.14,23937.0,37.9037,37.9114,37.8728,37.9114,23937.0
2019-02-11 11:20:00,49.15,49.16,49.11,49.11,23452.0,37.9191,37.9268,37.8883,37.8883,23452.0
2019-02-11 11:25:00,49.12,49.17,49.11,49.16,30616.0,37.896,37.9346,37.8883,37.9268,30616.0
2019-02-11 11:30:00,49.16,49.18,49.13,49.16,19873.0,37.9268,37.9423,37.9037,37.9268,19873.0
2019-02-11 11:35:00,49.16,49.17,49.12,49.16,42831.0,37.9268,37.9346,37.896,37.9268,42831.0
2019-02-11 11:40:00,49.17,49.19,49.15,49.18,14361.0,37.9346,37.95,37.9191,37.9423,14361.0
2019-02-11 11:45:00,49.18,49.22,49.17,49.17,21282.0,37.9423,37.9731,37.9346,37.9346,21282.0
2019-02-11 11:50:00,49.18,49.18,49.15,49.16,23193.0,37.9423,37.9423,37.9191,37.9268,23193.0
2019-02-11 11:55:00,49.17,49.19,49.13,49.13,27165.0,37.9346,37.95,37.9037,37.9037,27165.0
2019-02-11 12:00:00,49.13,49.15,49.12,49.14,29484.0,37.9037,37.9191,37.896,37.9114,29484.0
2019-02-11 12:05:00,49.14,49.15,49.12,49.15,19513.0,37.9114,37.9191,37.896,37.9191,19513.0
2019-02-11 12:10:00,49.15,49.18,49.13,49.15,22842.0,37.9191,37.9423,37.9037,37.9191,22842.0
2019-02-11 12:15:00,49.14,49.15,49.12,49.12,14730.0,37.9114,37.9191,37.896,37.896,14730.0
2019-02-11 12:20:00,49.12,49.17,49.12,49.16,15189.0,37.896,37.9346,37.896,37.9268,15189.0
2019-02-11 12:25:00,49.15,49.16,49.12,49.14,17548.0,37.9191,37.9268,37.896,37.9114,17548.0
2019-02-11 12:30:00,49.14,49.17,49.13,49.16,17822.0,37.9114,37.9346,37.9037,37.9268,17822.0
2019-02-11 12:35:00,49.15,49.18,49.15,49.16,13936.0,37.9191,37.9423,37.9191,37.9268,13936.0
2019-02-11 12:40:00,49.16,49.17,49.12,49.13,22506.0,37.9268,37.9346,37.896,37.9037,22506.0
2019-02-11 12:45:00,49.12,49.16,49.12,49.16,14246.0,37.896,37.9268,37.896,37.9268,14246.0
2019-02-11 12:50:00,49.15,49.2,49.14,49.18,14646.0,37.9191,37.9577,37.9114,37.9423,14646.0
2019-02-11 12:55:00,49.18,49.21,49.17,49.2,15840.0,37.9423,37.9654,37.9346,37.9577,15840.0
2019-02-11 13:00:00,49.21,49.22,49.18,49.19,37524.0,37.9654,37.9731,37.9423,37.95,37524.0
2019-02-11 13:05:00,49.18,49.19,49.16,49.17,7118.0,37.9423,37.95,37.9268,37.9346,7118.0
2019-02-11 13:10:00,49.18,49.18,49.14,49.14,21922.0,37.9423,37.9423,37.9114,37.9114,21922.0
2019-02-11 13:15:00,49.15,49.16,49.13,49.14,13311.0,37.9191,37.9268,37.9037,37.9114,13311.0
2019-02-11 13:20:00,49.14,49.15,49.1,49.1,20291.0,37.9114,37.9191,37.8806,37.8806,20291.0
2019-02-11 13:25:00,49.11,49.12,49.09,49.1,14953.0,37.8883,37.896,37.8728,37.8806,14953.0
2019-02-11 13:30:00,49.1,49.12,49.08,49.12,16940.0,37.8806,37.896,37.8651,37.896,16940.0
2019-02-11 13:35:00,49.12,49.12,49.09,49.12,20263.0,37.896,37.896,37.8728,37.896,20263.0
2019-02-11 13:40:00,49.12,49.15,49.1,49.14,14243.0,37.896,37.9191,37.8806,37.9114,14243.0
2019-02-11 13:45:00,49.14,49.17,49.13,49.16,33034.0,37.9114,37.9346,37.9037,37.9268,33034.0
2019-02-11 13:50:00,49.16,49.18,49.15,49.16,63530.0,37.9268,37.9423,37.9191,37.9268,63530.0
2019-02-11 13:55:00,49.15,49.16,49.11,49.12,22917.0,37.9191,37.9268,37.8883,37.896,22917.0
2019-02-11 14:00:00,49.12,49.13,49.1,49.13,22254.0,37.896,37.9037,37.8806,37.9037,22254.0
2019-02-11 14:05:00,49.13,49.16,49.11,49.16,24936.0,37.9037,37.9268,37.8883,37.9268,24936.0
2019-02-11 14:10:00,49.16,49.17,49.13,49.15,31318.0,37.9268,37.9346,37.9037,37.9191,31318.0
2019-02-11 14:15:00,49.14,49.18,49.14,49.14,26272.0,37.9114,37.9423,37.9114,37.9114,26272.0
2019-02-11 14:20:00,49.15,49.16,49.14,49.15,61202.0,37.9191,37.9268,37.9114,37.9191,61202.0
2019-02-11 14:25:00,49.15,49.18,49.14,49.18,20865.0,37.9191,37.9423,37.9114,37.9423,20865.0
2019-02-11 14:30:00,49.18,49.2,49.16,49.2,32265.0,37.9423,37.9577,37.9268,37.9577,32265.0
2019-02-11 14:35:00,49.2,49.21,49.18,49.18,61543.0,37.9577,37.9654,37.9423,37.9423,61543.0
2019-02-11 14:40:00,49.19,49.24,49.18,49.24,24621.0,37.95,37.9886,37.9423,37.9886,24621.0
2019-02-11 14:45:00,49.24,49.27,49.24,49.26,30484.0,37.9886,38.0117,37.9886,38.004,30484.0
2019-02-11 14:50:00,49.26,49.26,49.22,49.25,37035.0,38.004,38.004,37.9731,37.9963,37035.0
2019-02-11 14:55:00,49.25,49.25,49.23,49.24,51320.0,37.9963,37.9963,37.9809,37.9886,51320.0
2019-02-11 15:00:00,49.24,49.28,49.23,49.25,79888.0,37.9886,38.0194,37.9809,37.9963,79888.0
2019-02-11 15:05:00,49.25,49.28,49.24,49.26,30750.0,37.9963,38.0194,37.9886,38.004,30750.0
2019-02-11 15:10:00,49.26,49.28,49.24,49.28,31381.0,38.004,38.0194,37.9886,38.0194,31381.0
2019-02-11 15:15:00,49.28,49.29,49.25,49.27,28911.0,38.0194,38.0271,37.9963,38.0117,28911.0
2019-02-11 15:20:00,49.26,49.3,49.26,49.27,45056.0,38.004,38.0349,38.004,38.0117,45056.0
2019-02-11 15:25:00,49.28,49.32,49.26,49.31,37388.0,38.0194,38.0503,38.004,38.0426,37388.0
2019-02-11 15:30:00,49.31,49.32,49.28,49.3,85879.0,38.0426,38.0503,38.0194,38.0349,85879.0
2019-02-11 15:35:00,49.3,49.3,49.25,49.26,58096.0,38.0349,38.0349,37.9963,38.004,58096.0
2019-02-11 15:40:00,49.25,49.26,49.18,49.18,163654.0,37.9963,38.004,37.9423,37.9423,163654.0
2019-02-11 15:45:00,49.18,49.26,49.17,49.26,102626.0,37.9423,38.004,37.9346,38.004,102626.0
2019-02-11 15:50:00,49.26,49.31,49.23,49.29,135092.0,38.004,38.0426,37.9809,38.0271,135092.0
2019-02-11 15:55:00,49.28,49.3,49.23,49.24,492876.0,38.0194,38.0349,37.9809,37.9886,492876.0
2019-02-12 09:30:00,49.26,49.33,49.17,49.21,101958.0,38.004,38.058,37.9346,37.9654,101958.0
2019-02-12 09:35:00,49.22,49.35,49.19,49.2,60444.0,37.9731,38.0734,37.95,37.9577,60444.0
2019-02-12 09:40:00,49.2,49.21,48.93,49.06,147915.0,37.9577,37.9654,37.7494,37.8497,147915.0
2019-02-12 09:45:00,49.09,49.11,49.02,49.08,32598.0,37.8728,37.8883,37.8188,37.8651,32598.0
2019-02-12 09:50:00,49.08,49.12,49.04,49.08,34066.0,37.8651,37.896,37.8343,37.8651,34066.0
2019-02-12 09:55:00,49.09,49.1,49.05,49.08,22305.0,37.8728,37.8806,37.842,37.8651,22305.0
2019-02-12 10:00:00,49.08,49.15,49.04,49.14,37011.0,37.8651,37.9191,37.8343,37.9114,37011.0
2019-02-12 10:05:00,49.15,49.23,49.13,49.23,55315.0,37.9191,37.9809,37.9037,37.9809,55315.0
2019-02-12 10:10:00,49.24,49.25,49.19,49.24,26453.0,37.9886,37.9963,37.95,37.9886,26453.0
2019-02-12 10:15:00,49.25,49.3,49.22,49.28,22384.0,37.9963,38.0349,37.9731,38.0194,22384.0
2019-02-12 10:20:00,49.28,49.28,49.25,49.26,41519.0,38.0194,38.0194,37.9963,38.004,41519.0
2019-02-12 10:25:00,49.26,49.26,49.18,49.2,51645.0,38.004,38.004,37.9423,37.9577,51645.0
2019-02-12 10:30:00,49.19,49.2,49.16,49.19,166322.0,37.95,37.9577,37.9268,37.95,166322.0
2019-02-12 10:35:00,49.19,49.24,49.18,49.22,46542.0,37.95,37.9886,37.9423,37.9731,46542.0
2019-02-12 10:40:00,49.22,49.26,49.22,49.26,28074.0,37.9731,38.004,37.9731,38.004,28074.0
2019-02-12 10:45:00,49.26,49.28,49.23,49.27,38872.0,38.004,38.0194,37.9809,38.0117,38872.0
2019-02-12 10:50:00,49.26,49.3,49.24,49.25,38868.0,38.004,38.0349,37.9886,37.9963,38868.0
2019-02-12 10:55:00,49.26,49.36,49.25,49.34,48906.0,38.004,38.0811,37.9963,38.0657,48906.0
2019-02-12 11:00:00,49.35,49.43,49.35,49.43,44309.0,38.0734,38.1352,38.0734,38.1352,44309.0
2019-02-12 11:05:00,49.43,49.47,49.42,49.45,53962.0,38.1352,38.166,38.1274,38.1506,53962.0
2019-02-12 11:10:00,49.45,49.56,49.44,49.55,177419.0,38.1506,38.2354,38.1429,38.2277,177419.0
2019-02-12 11:15:00,49.55,49.56,49.49,49.51,29934.0,38.2277,38.2354,38.1814,38.1969,29934.0
2019-02-12 11:20:00,49.51,49.53,49.44,49.45,27914.0,38.1969,38.2123,38.1429,38.1506,27914.0
2019-02-12 11:25:00,49.46,49.49,49.44,49.49,22484.0,38.1583,38.1814,38.1429,38.1814,22484.0
2019-02-12 11:30:00,49.49,49.58,49.48,49.52,92486.0,38.1814,38.2509,38.1737,38.2046,92486.0
2019-02-12 11:35:00,49.52,49.58,49.51,49.56,21036.0,38.2046,38.2509,38.1969,38.2354,21036.0
2019-02-12 11:40:00,49.57,49.62,49.56,49.6,36403.0,38.2432,38.2817,38.2354,38.2663,36403.0
2019-02-12 11:45:00,49.6,49.6,49.51,49.51,53438.0,38.2663,38.2663,38.1969,38.1969,53438.0
2019-02-12 11:50:00,49.51,49.53,49.48,49.5,14226.0,38.1969,38.2123,38.1737,38.1892,14226.0
2019-02-12 11:55:00,49.5,49.54,49.49,49.54,34916.0,38.1892,38.22,38.1814,38.22,34916.0
2019-02-12 12:00:00,49.54,49.6,49.52,49.6,22602.0,38.22,38.2663,38.2046,38.2663,22602.0
2019-02-12 12:05:00,49.59,49.61,49.54,49.54,37501.0,38.2586,38.274,38.22,38.22,37501.0
2019-02-12 12:10:00,49.54,49.57,49.53,49.55,42174.0,38.22,38.2432,38.2123,38.2277,42174.0
2019-02-12 12:15:00,49.55,49.56,49.54,49.55,41907.0,38.2277,38.2354,38.22,38.2277,41907.0
2019-02-12 12:20:00,49.56,49.58,49.53,49.53,43914.0,38.2354,38.2509,38.2123,38.2123,43914.0
2019-02-12 12:25:00,49.53,49.54,49.47,49.51,38703.0,38.2123,38.22,38.166,38.1969,38703.0
2019-02-12 12:30:00,49.5,49.55,49.5,49.53,27811.0,38.1892,38.2277,38.1892,38.2123,27811.0
2019-02-12 12:35:00,49.52,49.55,49.52,49.55,19718.0,38.2046,38.2277,38.2046,38.2277,19718.0
2019-02-12 12:40:00,49.54,49.56,49.53,49.54,28504.0,38.22,38.2354,38.2123,38.22,28504.0
2019-02-12 12:45:00,49.54,49.55,49.53,49.55,21608.0,38.22,38.2277,38.2123,38.2277,21608.0
2019-02-12 12:50:00,49.55,49.57,49.53,49.55,32195.0,38.2277,38.2432,38.2123,38.2277,32195.0
2019-02-12 12:55:00,49.55,49.56,49.53,49.56,35575.0,38.2277,38.2354,38.2123,38.2354,35575.0
2019-02-12 13:00:00,49.55,49.56,49.49,49.5,42890.0,38.2277,38.2354,38.1814,38.1892,42890.0
2019-02-12 13:05:00,49.51,49.51,49.39,49.4,20852.0,38.1969,38.1969,38.1043,38.112,20852.0
2019-02-12 13:10:00,49.4,49.43,49.37,49.39,16128.0,38.112,38.1352,38.0889,38.1043,16128.0
2019-02-12 13:15:00,49.4,49.41,49.38,49.4,17501.0,38.112,38.1197,38.0966,38.112,17501.0
2019-02-12 13:20:00,49.39,49.4,49.38,49.4,24590.0,38.1043,38.112,38.0966,38.112,24590.0
2019-02-12 13:25:00,49.4,49.41,49.38,49.41,41171.0,38.112,38.1197,38.0966,38.1197,41171.0
2019-02-12 13:30:00,49.4,49.48,49.39,49.47,35503.0,38.112,38.1737,38.1043,38.166,35503.0
2019-02-12 13:35:00,49.47,49.48,49.43,49.44,30679.0,38.166,38.1737,38.1352,38.1429,30679.0
2019-02-12 13:40:00,49.43,49.46,49.42,49.45,25604.0,38.1352,38.1583,38.1274,38.1506,25604.0
2019-02-12 13:45:00,49.46,49.46,49.42,49.44,15974.0,38.1583,38.1583,38.1274,38.1429,15974.0
2019-02-12 13:50:00,49.43,49.45,49.43,49.43,31933.0,38.1352,38.1506,38.1352,38.1352,31933.0
2019-02-12 13:55:00,49.43,49.44,49.42,49.42,13793.0,38.1352,38.1429,38.1274,38.1274,13793.0
2019-02-12 14:00:00,49.43,49.43,49.38,49.39,14221.0,38.1352,38.1352,38.0966,38.1043,14221.0
2019-02-12 14:05:00,49.39,49.39,49.37,49.39,10544.0,38.1043,38.1043,38.0889,38.1043,10544.0
2019-02-12 14:10:00,49.38,49.42,49.37,49.4,21527.0,38.0966,38.1274,38.0889,38.112,21527.0
2019-02-12 14:15:00,49.4,49.41,49.39,49.4,31834.0,38.112,38.1197,38.1043,38.112,31834.0
2019-02-12 14:20:00,49.41,49.41,49.38,49.4,15095.0,38.1197,38.1197,38.0966,38.112,15095.0
2019-02-12 14:25:00,49.41,49.43,49.38,49.38,16822.0,38.1197,38.1352,38.0966,38.0966,16822.0
2019-02-12 14:30:00,49.39,49.4,49.37,49.39,19172.0,38.1043,38.112,38.0889,38.1043,19172.0
2019-02-12 14:35:00,49.39,49.42,49.37,49.41,15508.0,38.1043,38.1274,38.0889,38.1197,15508.0
2019-02-12 14:40:00,49.41,49.41,49.38,49.38,13361.0,38.1197,38.1197,38.0966,38.0966,13361.0
2019-02-12 14:45:00,49.38,49.41,49.37,49.41,16608.0,38.0966,38.1197,38.0889,38.1197,16608.0
2019-02-12 14:50:00,49.41,49.43,49.4,49.43,11489.0,38.1197,38.1352,38.112,38.1352,11489.0
2019-02-12 14:55:00,49.43,49.46,49.41,49.46,30357.0,38.1352,38.1583,38.1197,38.1583,30357.0
2019-02-12 15:00:00,49.46,49.47,49.42,49.46,25997.0,38.1583,38.166,38.1274,38.1583,25997.0
2019-02-12 15:05:00,49.46,49.46,49.44,49.45,28393.0,38.1583,38.1583,38.1429,38.1506,28393.0
2019-02-12 15:10:00,49.46,49.48,49.45,49.46,20884.0,38.1583,38.1737,38.1506,38.1583,20884.0
2019-02-12 15:15:00,49.47,49.47,49.43,49.46,28359.0,38.166,38.166,38.1352,38.1583,28359.0
2019-02-12 15:20:00,49.45,49.49,49.45,49.48,25045.0,38.1506,38.1814,38.1506,38.1737,25045.0
2019-02-12 15:25:00,49.48,49.48,49.43,49.47,26054.0,38.1737,38.1737,38.1352,38.166,26054.0
2019-02-12 15:30:00,49.47,49.47,49.36,49.37,35515.0,38.166,38.166,38.0811,38.0889,35515.0
2019-02-12 15:35:00,49.37,49.37,49.25,49.27,69492.0,38.0889,38.0889,37.9963,38.0117,69492.0
2019-02-12 15:40:00,49.27,49.3,49.26,49.27,43351.0,38.0117,38.0349,38.004,38.0117,43351.0
2019-02-12 15:45:00,49.26,49.29,49.21,49.24,68946.0,38.004,38.0271,37.9654,37.9886,68946.0
2019-02-12 15:50:00,49.24,49.3,49.24,49.29,63322.0,37.9886,38.0349,37.9886,38.0271,63322.0
2019-02-12 15:55:00,49.3,49.39,49.3,49.37,170737.0,38.0349,38.1043,38.0349,38.0889,170737.0
2019-02-13 09:30:00,49.3,49.31,49.11,49.19,101364.0,38.0349,38.0426,37.8883,37.95,101364.0
2019-02-13 09:35:00,49.17,49.26,49.14,49.17,52949.0,37.9346,38.004,37.9114,37.9346,52949.0
2019-02-13 09:40:00,49.17,49.25,49.17,49.21,32472.0,37.9346,37.9963,37.9346,37.9654,32472.0
2019-02-13 09:45:00,49.21,49.35,49.21,49.3,36655.0,37.9654,38.0734,37.9654,38.0349,36655.0
2019-02-13 09:50:00,49.28,49.31,49.21,49.22,25073.0,38.0194,38.0426,37.9654,37.9731,25073.0
2019-02-13 09:55:00,49.21,49.28,49.2,49.2,30479.0,37.9654,38.0194,37.9577,37.9577,30479.0
2019-02-13 10:00:00,49.19,49.19,49.14,49.17,50133.0,37.95,37.95,37.9114,37.9346,50133.0
2019-02-13 10:05:00,49.16,49.24,49.16,49.24,33457.0,37.9268,37.9886,37.9268,37.9886,33457.0
2019-02-13 10:10:00,49.23,49.23,49.18,49.22,52576.0,37.9809,37.9809,37.9423,37.9731,52576.0
2019-02-13 10:15:00,49.23,49.26,49.2,49.22,56251.0,37.9809,38.004,37.9577,37.9731,56251.0
2019-02-13 10:20:00,49.21,49.24,49.19,49.23,17511.0,37.9654,37.9886,37.95,37.9809,17511.0
2019-02-13 10:25:00,49.22,49.27,49.21,49.25,21811.0,37.9731,38.0117,37.9654,37.9963,21811.0
2019-02-13 10:30:00,49.25,49.29,49.25,49.29,11775.0,37.9963,38.0271,37.9963,38.0271,11775.0
2019-02-13 10:35:00,49.29,49.31,49.27,49.29,33111.0,38.0271,38.0426,38.0117,38.0271,33111.0
2019-02-13 10:40:00,49.29,49.31,49.26,49.28,61313.0,38.0271,38.0426,38.004,38.0194,61313.0
2019-02-13 10:45:00,49.28,49.31,49.27,49.3,28500.0,38.0194,38.0426,38.0117,38.0349,28500.0
2019-02-13 10:50:00,49.3,49.35,49.29,49.3,34976.0,38.0349,38.0734,38.0271,38.0349,34976.0
2019-02-13 10:55:00,49.3,49.3,49.24,49.26,42767.0,38.0349,38.0349,37.9886,38.004,42767.0
2019-02-13 11:00:00,49.26,49.28,49.22,49.28,46304.0,38.004,38.0194,37.9731,38.0194,46304.0
2019-02-13 11:05:00,49.28,49.29,49.25,49.26,24012.0,38.0194,38.0271,37.9963,38.004,24012.0
2019-02-13 11:10:00,49.25,49.25,49.2,49.2,17081.0,37.9963,37.9963,37.9577,37.9577,17081.0
2019-02-13 11:15:00,49.19,49.26,49.19,49.21,27042.0,37.95,38.004,37.95,37.9654,27042.0
2019-02-13 11:20:00,49.21,49.21,49.17,49.19,26022.0,37.9654,37.9654,37.9346,37.95,26022.0
2019-02-13 11:25:00,49.19,49.2,49.14,49.16,33380.0,37.95,37.9577,37.9114,37.9268,33380.0
2019-02-13 11:30:00,49.15,49.16,49.05,49.05,48402.0,37.9191,37.9268,37.842,37.842,48402.0
2019-02-13 11:35:00,49.05,49.12,49.04,49.11,23542.0,37.842,37.896,37.8343,37.8883,23542.0
2019-02-13 11:40:00,49.11,49.12,49.08,49.1,14396.0,37.8883,37.896,37.8651,37.8806,14396.0
2019-02-13 11:45:00,49.09,49.1,49.05,49.07,19550.0,37.8728,37.8806,37.842,37.8574,19550.0
2019-02-13 11:50:00,49.07,49.1,49.06,49.09,16671.0,37.8574,37.8806,37.8497,37.8728,16671.0
2019-02-13 11:55:00,49.09,49.09,49.08,49.08,5325.0,37.8728,37.8728,37.8651,37.8651,5325.0
2019-02-13 12:00:00,49.08,49.11,49.03,49.06,21250.0,37.8651,37.8883,37.8266,37.8497,21250.0
2019-02-13 12:05:00,49.05,49.07,49.03,49.04,23259.0,37.842,37.8574,37.8266,37.8343,23259.0
2019-02-13 12:10:00,49.04,49.09,49.03,49.08,18594.0,37.8343,37.8728,37.8266,37.8651,18594.0
2019-02-13 12:15:00,49.08,49.09,49.07,49.09,11814.0,37.8651,37.8728,37.8574,37.8728,11814.0
2019-02-13 12:20:00,49.09,49.09,49.06,49.07,20991.0,37.8728,37.8728,37.8497,37.8574,20991.0
2019-02-13 12:25:00,49.07,49.08,49.03,49.03,89643.0,37.8574,37.8651,37.8266,37.8266,89643.0
2019-02-13 12:30:00,49.04,49.11,49.01,49.11,35755.0,37.8343,37.8883,37.8111,37.8883,35755.0
2019-02-13 12:35:00,49.11,49.13,49.09,49.1,15759.0,37.8883,37.9037,37.8728,37.8806,15759.0
2019-02-13 12:40:00,49.11,49.11,49.05,49.05,13656.0,37.8883,37.8883,37.842,37.842,13656.0
2019-02-13 12:45:00,49.06,49.07,49.05,49.06,11458.0,37.8497,37.8574,37.842,37.8497,11458.0
2019-02-13 12:50:00,49.06,49.06,49.03,49.04,14491.0,37.8497,37.8497,37.8266,37.8343,14491.0
2019-02-13 12:55:00,49.03,49.07,49.03,49.06,12591.0,37.8266,37.8574,37.8266,37.8497,12591.0
2019-02-13 13:00:00,49.07,49.09,49.06,49.07,14234.0,37.8574,37.8728,37.8497,37.8574,14234.0
2019-02-13 13:05:00,49.07,49.08,49.06,49.07,16212.0,37.8574,37.8651,37.8497,37.8574,16212.0
2019-02-13 13:10:00,49.06,49.08,49.06,49.08,17641.0,37.8497,37.8651,37.8497,37.8651,17641.0
2019-02-13 13:15:00,49.09,49.1,49.06,49.07,24489.0,37.8728,37.8806,37.8497,37.8574,24489.0
2019-02-13 13:20:00,49.07,49.08,49.03,49.08,39179.0,37.8574,37.8651,37.8266,37.8651,39179.0
2019-02-13 13:25:00,49.07,49.07,49.05,49.07,5453.0,37.8574,37.8574,37.842,37.8574,5453.0
2019-02-13 13:30:00,49.07,49.07,49.0,49.01,34401.0,37.8574,37.8574,37.8034,37.8111,34401.0
2019-02-13 13:35:00,49.02,49.04,49.01,49.02,6267.0,37.8188,37.8343,37.8111,37.8188,6267.0
2019-02-13 13:40:00,49.02,49.06,49.01,49.06,18518.0,37.8188,37.8497,37.8111,37.8497,18518.0
2019-02-13 13:45:00,49.06,49.06,49.03,49.03,6756.0,37.8497,37.8497,37.8266,37.8266,6756.0
2019-02-13 13:50:00,49.03,49.04,49.02,49.02,19510.0,37.8266,37.8343,37.8188,37.8188,19510.0
2019-02-13 13:55:00,49.02,49.03,49.01,49.02,8525.0,37.8188,37.8266,37.8111,37.8188,8525.0
2019-02-13 14:00:00,49.03,49.07,49.02,49.07,20845.0,37.8266,37.8574,37.8188,37.8574,20845.0
2019-02-13 14:05:00,49.07,49.08,49.06,49.07,10778.0,37.8574,37.8651,37.8497,37.8574,10778.0
2019-02-13 14:10:00,49.07,49.07,49.03,49.06,12264.0,37.8574,37.8574,37.8266,37.8497,12264.0
2019-02-13 14:15:00,49.06,49.07,49.04,49.07,18365.0,37.8497,37.8574,37.8343,37.8574,18365.0
2019-02-13 14:20:00,49.07,49.08,49.04,49.05,32773.0,37.8574,37.8651,37.8343,37.842,32773.0
2019-02-13 14:25:00,49.05,49.07,49.05,49.06,28466.0,37.842,37.8574,37.842,37.8497,28466.0
2019-02-13 14:30:00,49.07,49.08,49.06,49.06,18428.0,37.8574,37.8651,37.8497,37.8497,18428.0
2019-02-13 14:35:00,49.07,49.09,49.06,49.08,26140.0,37.8574,37.8728,37.8497,37.8651,26140.0
2019-02-13 14:40:00,49.08,49.09,49.06,49.08,18295.0,37.8651,37.8728,37.8497,37.8651,18295.0
2019-02-13 14:45:00,49.08,49.09,49.07,49.09,9496.0,37.8651,37.8728,37.8574,37.8728,9496.0
2019-02-13 14:50:00,49.08,49.11,49.08,49.09,27591.0,37.8651,37.8883,37.8651,37.8728,27591.0
2019-02-13 14:55:00,49.1,49.1,49.07,49.08,14600.0,37.8806,37.8806,37.8574,37.8651,14600.0
2019-02-13 15:00:00,49.08,49.11,49.07,49.1,21351.0,37.8651,37.8883,37.8574,37.8806,21351.0
2019-02-13 15:05:00,49.1,49.13,49.08,49.09,29573.0,37.8806,37.9037,37.8651,37.8728,29573.0
2019-02-13 15:10:00,49.09,49.11,49.07,49.07,26161.0,37.8728,37.8883,37.8574,37.8574,26161.0
2019-02-13 15:15:00,49.07,49.08,49.05,49.06,35905.0,37.8574,37.8651,37.842,37.8497,35905.0
2019-02-13 15:20:00,49.05,49.06,49.03,49.04,32467.0,37.842,37.8497,37.8266,37.8343,32467.0
2019-02-13 15:25:00,49.03,49.08,49.03,49.05,34791.0,37.8266,37.8651,37.8266,37.842,34791.0
2019-02-13 15:30:00,49.05,49.14,49.05,49.13,48378.0,37.842,37.9114,37.842,37.9037,48378.0
2019-02-13 15:35:00,49.14,49.17,49.12,49.16,57268.0,37.9114,37.9346,37.896,37.9268,57268.0
2019-02-13 15:40:00,49.17,49.19,49.15,49.18,43834.0,37.9346,37.95,37.9191,37.9423,43834.0
2019-02-13 15:45:00,49.18,49.18,49.1,49.12,83385.0,37.9423,37.9423,37.8806,37.896,83385.0
2019-02-13 15:50:00,49.11,49.14,49.1,49.13,84271.0,37.8883,37.9114,37.8806,37.9037,84271.0
2019-02-13 15:55:00,49.14,49.23,49.13,49.2,337661.0,37.9114,37.9809,37.9037,37.9577,337661.0
2019-02-14 09:30:00,49.2,49.27,48.94,49.06,106786.0,37.9577,38.0117,37.7571,37.8497,106786.0
2019-02-14 09:35:00,49.04,49.33,49.03,49.28,73786.0,37.8343,38.058,37.8266,38.0194,73786.0
2019-02-14 09:40:00,49.27,49.35,49.19,49.23,63454.0,38.0117,38.0734,37.95,37.9809,63454.0
2019-02-14 09:45:00,49.23,49.28,49.2,49.26,61305.0,37.9809,38.0194,37.9577,38.004,61305.0
2019-02-14 09:50:00,49.26,49.31,49.18,49.2,46419.0,38.004,38.0426,37.9423,37.9577,46419.0
2019-02-14 09:55:00,49.2,49.24,49.17,49.21,49036.0,37.9577,37.9886,37.9346,37.9654,49036.0
2019-02-14 10:00:00,49.21,49.33,49.21,49.29,56101.0,37.9654,38.058,37.9654,38.0271,56101.0
2019-02-14 10:05:00,49.28,49.38,49.25,49.34,88879.0,38.0194,38.0966,37.9963,38.0657,88879.0
2019-02-14 10:10:00,49.34,49.35,49.27,49.32,42701.0,38.0657,38.0734,38.0117,38.0503,42701.0
2019-02-14 10:15:00,49.32,49.35,49.3,49.31,40782.0,38.0503,38.0734,38.0349,38.0426,40782.0
2019-02-14 10:20:00,49.3,49.33,49.28,49.29,25182.0,38.0349,38.058,38.0194,38.0271,25182.0
2019-02-14 10:25:00,49.28,49.28,49.23,49.26,37631.0,38.0194,38.0194,37.9809,38.004,37631.0
2019-02-14 10:30:00,49.26,49.29,49.18,49.21,46596.0,38.004,38.0271,37.9423,37.9654,46596.0
2019-02-14 10:35:00,49.21,49.22,49.03,49.09,57929.0,37.9654,37.9731,37.8266,37.8728,57929.0
2019-02-14 10:40:00,49.1,49.16,49.09,49.13,40349.0,37.8806,37.9268,37.8728,37.9037,40349.0
2019-02-14 10:45:00,49.12,49.16,49.11,49.13,39518.0,37.896,37.9268,37.8883,37.9037,39518.0
2019-02-14 10:50:00,49.13,49.14,49.08,49.08,32448.0,37.9037,37.9114,37.8651,37.8651,32448.0
2019-02-14 10:55:00,49.08,49.1,49.03,49.09,48813.0,37.8651,37.8806,37.8266,37.8728,48813.0
2019-02-14 11:00:00,49.09,49.1,49.0,49.02,48270.0,37.8728,37.8806,37.8034,37.8188,48270.0
2019-02-14 11:05:00,49.01,49.02,48.96,48.97,34674.0,37.8111,37.8188,37.7725,37.7803,34674.0
2019-02-14 11:10:00,48.97,49.02,48.97,49.0,34121.0,37.7803,37.8188,37.7803,37.8034,34121.0
2019-02-14 11:15:00,49.01,49.05,48.98,49.03,31185.0,37.8111,37.842,37.788,37.8266,31185.0
2019-02-14 11:20:00,49.03,49.06,49.02,49.05,9112.0,37.8266,37.8497,37.8188,37.842,9112.0
2019-02-14 11:25:00,49.06,49.1,49.04,49.09,10102.0,37.8497,37.8806,37.8343,37.8728,10102.0
2019-02-14 11:30:00,49.09,49.11,49.07,49.08,26687.0,37.8728,37.8883,37.8574,37.8651,26687.0
2019-02-14 11:35:00,49.08,49.1,49.06,49.09,18085.0,37.8651,37.8806,37.8497,37.8728,18085.0
2019-02-14 11:40:00,49.1,49.13,49.09,49.13,21572.0,37.8806,37.9037,37.8728,37.9037,21572.0
2019-02-14 11:45:00,49.13,49.13,49.08,49.1,14960.0,37.9037,37.9037,37.8651,37.8806,14960.0
2019-02-14 11:50:00,49.1,49.13,49.09,49.12,11245.0,37.8806,37.9037,37.8728,37.896,11245.0
2019-02-14 11:55:00,49.11,49.15,49.09,49.1,20102.0,37.8883,37.9191,37.8728,37.8806,20102.0
2019-02-14 12:00:00,49.11,49.12,49.07,49.11,13246.0,37.8883,37.896,37.8574,37.8883,13246.0
2019-02-14 12:05:00,49.11,49.14,49.1,49.12,18209.0,37.8883,37.9114,37.8806,37.896,18209.0
2019-02-14 12:10:00,49.12,49.17,49.12,49.15,8450.0,37.896,37.9346,37.896,37.9191,8450.0
2019-02-14 12:15:00,49.14,49.21,49.13,49.21,22951.0,37.9114,37.9654,37.9037,37.9654,22951.0
2019-02-14 12:20:00,49.21,49.27,49.2,49.26,17342.0,37.9654,38.0117,37.9577,38.004,17342.0
2019-02-14 12:25:00,49.27,49.27,49.22,49.24,11632.0,38.0117,38.0117,37.9731,37.9886,11632.0
2019-02-14 12:30:00,49.24,49.25,49.22,49.23,14150.0,37.9886,37.9963,37.9731,37.9809,14150.0
2019-02-14 12:35:00,49.24,49.24,49.21,49.23,7458.0,37.9886,37.9886,37.9654,37.9809,7458.0
2019-02-14 12:40:00,49.23,49.27,49.21,49.26,60826.0,37.9809,38.0117,37.9654,38.004,60826.0
2019-02-14 12:45:00,49.26,49.28,49.22,49.23,19361.0,38.004,38.0194,37.9731,37.9809,19361.0
2019-02-14 12:50:00,49.24,49.26,49.23,49.25,21916.0,37.9886,38.004,37.9809,37.9963,21916.0
2019-02-14 12:55:00,49.25,49.26,49.24,49.25,10072.0,37.9963,38.004,37.9886,37.9963,10072.0
2019-02-14 13:00:00,49.25,49.28,49.25,49.28,12455.0,37.9963,38.0194,37.9963,38.0194,12455.0
2019-02-14 13:05:00,49.28,49.28,49.23,49.23,28580.0,38.0194,38.0194,37.9809,37.9809,28580.0
2019-02-14 13:10:00,49.24,49.26,49.23,49.23,41360.0,37.9886,38.004,37.9809,37.9809,41360.0
2019-02-14 13:15:00,49.23,49.26,49.23,49.25,22359.0,37.9809,38.004,37.9809,37.9963,22359.0
2019-02-14 13:20:00,49.25,49.26,49.23,49.25,18571.0,37.9963,38.004,37.9809,37.9963,18571.0
2019-02-14 13:25:00,49.25,49.3,49.24,49.28,22685.0,37.9963,38.0349,37.9886,38.0194,22685.0
2019-02-14 13:30:00,49.29,49.37,49.28,49.37,75467.0,38.0271,38.0889,38.0194,38.0889,75467.0
2019-02-14 13:35:00,49.37,49.37,49.35,49.36,23469.0,38.0889,38.0889,38.0734,38.0811,23469.0
2019-02-14 13:40:00,49.36,49.37,49.33,49.36,18362.0,38.0811,38.0889,38.058,38.0811,18362.0
2019-02-14 13:45:00,49.36,49.36,49.33,49.35,24736.0,38.0811,38.0811,38.058,38.0734,24736.0
2019-02-14 13:50:00,49.35,49.36,49.31,49.35,24985.0,38.0734,38.0811,38.0426,38.0734,24985.0
2019-02-14 13:55:00,49.36,49.4,49.33,49.38,34098.0,38.0811,38.112,38.058,38.0966,34098.0
2019-02-14 14:00:00,49.38,49.43,49.36,49.39,42082.0,38.0966,38.1352,38.0811,38.1043,42082.0
2019-02-14 14:05:00,49.39,49.41,49.36,49.4,37044.0,38.1043,38.1197,38.0811,38.112,37044.0
2019-02-14 14:10:00,49.41,49.42,49.39,49.42,26011.0,38.1197,38.1274,38.1043,38.1274,26011.0
2019-02-14 14:15:00,49.42,49.42,49.37,49.37,87106.0,38.1274,38.1274,38.0889,38.0889,87106.0
2019-02-14 14:20:00,49.37,49.39,49.36,49.37,24916.0,38.0889,38.1043,38.0811,38.0889,24916.0
2019-02-14 14:25:00,49.38,49.4,49.35,49.38,18032.0,38.0966,38.112,38.0734,38.0966,18032.0
2019-02-14 14:30:00,49.39,49.39,49.35,49.38,16573.0,38.1043,38.1043,38.0734,38.0966,16573.0
2019-02-14 14:35:00,49.38,49.39,49.35,49.35,24208.0,38.0966,38.1043,38.0734,38.0734,24208.0
2019-02-14 14:40:00,49.36,49.37,49.35,49.36,16403.0,38.0811,38.0889,38.0734,38.0811,16403.0
2019-02-14 14:45:00,49.35,49.37,49.31,49.32,20845.0,38.0734,38.0889,38.0426,38.0503,20845.0
2019-02-14 14:50:00,49.32,49.35,49.3,49.34,26138.0,38.0503,38.0734,38.0349,38.0657,26138.0
2019-02-14 14:55:00,49.33,49.35,49.29,49.35,39212.0,38.058,38.0734,38.0271,38.0734,39212.0
2019-02-14 15:00:00,49.35,49.39,49.34,49.37,54176.0,38.0734,38.1043,38.0657,38.0889,54176.0
2019-02-14 15:05:00,49.37,49.45,49.33,49.37,67431.0,38.0889,38.1506,38.058,38.0889,67431.0
2019-02-14 15:10:00,49.36,49.38,49.33,49.38,32445.0,38.0811,38.0966,38.058,38.0966,32445.0
2019-02-14 15:15:00,49.38,49.39,49.34,49.36,26918.0,38.0966,38.1043,38.0657,38.0811,26918.0
2019-02-14 15:20:00,49.35,49.38,49.35,49.37,26708.0,38.0734,38.0966,38.0734,38.0889,26708.0
2019-02-14 15:25:00,49.37,49.42,49.36,49.41,62304.0,38.0889,38.1274,38.0811,38.1197,62304.0
2019-02-14 15:30:00,49.41,49.43,49.39,49.41,49250.0,38.1197,38.1352,38.1043,38.1197,49250.0
2019-02-14 15:35:00,49.41,49.42,49.38,49.39,71505.0,38.1197,38.1274,38.0966,38.1043,71505.0
2019-02-14 15:40:00,49.39,49.39,49.28,49.3,92084.0,38.1043,38.1043,38.0194,38.0349,92084.0
2019-02-14 15:45:00,49.29,49.33,49.27,49.28,84143.0,38.0271,38.058,38.0117,38.0194,84143.0
2019-02-14 15:50:00,49.28,49.28,49.22,49.25,131959.0,38.0194,38.0194,37.9731,37.9963,131959.0
2019-02-14 15:55:00,49.25,49.3,49.2,49.21,231593.0,37.9963,38.0349,37.9577,37.9654,231593.0
2019-02-15 09:30:00,48.84,48.96,48.75,48.77,421038.0,38.1455,38.2393,38.0752,38.0909,421038.0
2019-02-15 09:35:00,48.77,48.83,48.73,48.78,66637.0,38.0909,38.1377,38.0596,38.0987,66637.0
2019-02-15 09:40:00,48.79,48.82,48.67,48.68,70364.0,38.1065,38.1299,38.0128,38.0206,70364.0
2019-02-15 09:45:00,48.67,48.76,48.66,48.75,62423.0,38.0128,38.0831,38.0049,38.0752,62423.0
2019-02-15 09:50:00,48.75,48.78,48.71,48.75,46781.0,38.0752,38.0987,38.044,38.0752,46781.0
2019-02-15 09:55:00,48.75,48.75,48.65,48.68,57369.0,38.0752,38.0752,37.9971,38.0206,57369.0
2019-02-15 10:00:00,48.67,48.74,48.65,48.67,43329.0,38.0128,38.0674,37.9971,38.0128,43329.0
2019-02-15 10:05:00,48.67,48.7,48.64,48.66,51683.0,38.0128,38.0362,37.9893,38.0049,51683.0
2019-02-15 10:10:00,48.66,48.69,48.64,48.66,27804.0,38.0049,38.0284,37.9893,38.0049,27804.0
2019-02-15 10:15:00,48.66,48.69,48.64,48.69,26603.0,38.0049,38.0284,37.9893,38.0284,26603.0
2019-02-15 10:20:00,48.69,48.7,48.65,48.7,28218.0,38.0284,38.0362,37.9971,38.0362,28218.0
2019-02-15 10:25:00,48.7,48.7,48.62,48.63,37653.0,38.0362,38.0362,37.9737,37.9815,37653.0
2019-02-15 10:30:00,48.63,48.63,48.56,48.57,34976.0,37.9815,37.9815,37.9268,37.9347,34976.0
2019-02-15 10:35:00,48.56,48.57,48.5,48.56,43146.0,37.9268,37.9347,37.88,37.9268,43146.0
2019-02-15 10:40:00,48.57,48.6,48.51,48.52,43520.0,37.9347,37.9581,37.8878,37.8956,43520.0
2019-02-15 10:45:00,48.52,48.54,48.48,48.5,44264.0,37.8956,37.9112,37.8644,37.88,44264.0
2019-02-15 10:50:00,48.5,48.53,48.45,48.49,49626.0,37.88,37.9034,37.8409,37.8722,49626.0
2019-02-15 10:55:00,48.49,48.52,48.45,48.52,46898.0,37.8722,37.8956,37.8409,37.8956,46898.0
2019-02-15 11:00:00,48.52,48.59,48.51,48.58,51816.0,37.8956,37.9503,37.8878,37.9425,51816.0
2019-02-15 11:05:00,48.57,48.58,48.48,48.49,33177.0,37.9347,37.9425,37.8644,37.8722,33177.0
2019-02-15 11:10:00,48.49,48.52,48.48,48.49,24432.0,37.8722,37.8956,37.8644,37.8722,24432.0
2019-02-15 11:15:00,48.49,48.56,48.48,48.55,22796.0,37.8722,37.9268,37.8644,37.919,22796.0
2019-02-15 11:20:00,48.56,48.59,48.55,48.57,46019.0,37.9268,37.9503,37.919,37.9347,46019.0
2019-02-15 11:25:00,48.58,48.58,48.54,48.55,24439.0,37.9425,37.9425,37.9112,37.919,24439.0
2019-02-15 11:30:00,48.56,48.56,48.51,48.51,30388.0,37.9268,37.9268,37.8878,37.8878,30388.0
2019-02-15 11:35:00,48.52,48.58,48.51,48.58,24857.0,37.8956,37.9425,37.8878,37.9425,24857.0
2019-02-15 11:40:00,48.58,48.61,48.56,48.58,52141.0,37.9425,37.9659,37.9268,37.9425,52141.0
2019-02-15 11:45:00,48.58,48.61,48.57,48.6,27434.0,37.9425,37.9659,37.9347,37.9581,27434.0
2019-02-15 11:50:00,48.59,48.61,48.58,48.59,31026.0,37.9503,37.9659,37.9425,37.9503,31026.0
2019-02-15 11:55:00,48.59,48.59,48.53,48.57,34172.0,37.9503,37.9503,37.9034,37.9347,34172.0
2019-02-15 12:00:00,48.57,48.59,48.54,48.56,22161.0,37.9347,37.9503,37.9112,37.9268,22161.0
2019-02-15 12:05:00,48.56,48.56,48.53,48.53,12536.0,37.9268,37.9268,37.9034,37.9034,12536.0
2019-02-15 12:10:00,48.53,48.55,48.52,48.53,25942.0,37.9034,37.919,37.8956,37.9034,25942.0
2019-02-15 12:15:00,48.53,48.54,48.52,48.52,21381.0,37.9034,37.9112,37.8956,37.8956,21381.0
2019-02-15 12:20:00,48.52,48.52,48.49,48.51,19072.0,37.8956,37.8956,37.8722,37.8878,19072.0
2019-02-15 12:25:00,48.51,48.56,48.51,48.55,15631.0,37.8878,37.9268,37.8878,37.919,15631.0
2019-02-15 12:30:00,48.54,48.57,48.53,48.57,24039.0,37.9112,37.9347,37.9034,37.9347,24039.0
2019-02-15 12:35:00,48.57,48.6,48.56,48.59,22767.0,37.9347,37.9581,37.9268,37.9503,22767.0
2019-02-15 12:40:00,48.6,48.62,48.58,48.61,24131.0,37.9581,37.9737,37.9425,37.9659,24131.0
2019-02-15 12:45:00,48.6,48.61,48.58,48.61,14037.0,37.9581,37.9659,37.9425,37.9659,14037.0
2019-02-15 12:50:00,48.61,48.61,48.58,48.58,14189.0,37.9659,37.9659,37.9425,37.9425,14189.0
2019-02-15 12:55:00,48.57,48.58,48.53,48.55,24267.0,37.9347,37.9425,37.9034,37.919,24267.0
2019-02-15 13:00:00,48.55,48.61,48.55,48.6,17257.0,37.919,37.9659,37.919,37.9581,17257.0
2019-02-15 13:05:00,48.6,48.61,48.57,48.58,17451.0,37.9581,37.9659,37.9347,37.9425,17451.0
2019-02-15 13:10:00,48.58,48.61,48.56,48.61,31726.0,37.9425,37.9659,37.9268,37.9659,31726.0
2019-02-15 13:15:00,48.6,48.62,48.58,48.61,17737.0,37.9581,37.9737,37.9425,37.9659,17737.0
2019-02-15 13:20:00,48.6,48.61,48.56,48.57,15618.0,37.9581,37.9659,37.9268,37.9347,15618.0
2019-02-15 13:25:00,48.57,48.58,48.53,48.54,12240.0,37.9347,37.9425,37.9034,37.9112,12240.0
2019-02-15 13:30:00,48.54,48.56,48.52,48.52,35842.0,37.9112,37.9268,37.8956,37.8956,35842.0
2019-02-15 13:35:00,48.52,48.52,48.47,48.48,33523.0,37.8956,37.8956,37.8566,37.8644,33523.0
2019-02-15 13:40:00,48.48,48.49,48.46,48.46,17188.0,37.8644,37.8722,37.8487,37.8487,17188.0
2019-02-15 13:45:00,48.47,48.55,48.47,48.52,34200.0,37.8566,37.919,37.8566,37.8956,34200.0
2019-02-15 13:50:00,48.51,48.54,48.49,48.5,29367.0,37.8878,37.9112,37.8722,37.88,29367.0
2019-02-15 13:55:00,48.5,48.51,48.46,48.47,52150.0,37.88,37.8878,37.8487,37.8566,52150.0
2019-02-15 14:00:00,48.47,48.53,48.47,48.51,20513.0,37.8566,37.9034,37.8566,37.8878,20513.0
2019-02-15 14:05:00,48.51,48.53,48.49,48.51,23468.0,37.8878,37.9034,37.8722,37.8878,23468.0
2019-02-15 14:10:00,48.51,48.51,48.47,48.48,20648.0,37.8878,37.8878,37.8566,37.8644,20648.0
2019-02-15 14:15:00,48.48,48.54,48.48,48.54,30442.0,37.8644,37.9112,37.8644,37.9112,30442.0
2019-02-15 14:20:00,48.53,48.53,48.49,48.5,13941.0,37.9034,37.9034,37.8722,37.88,13941.0
2019-02-15 14:25:00,48.5,48.51,48.48,48.48,11337.0,37.88,37.8878,37.8644,37.8644,11337.0
2019-02-15 14:30:00,48.48,48.52,48.47,48.5,27611.0,37.8644,37.8956,37.8566,37.88,27611.0
2019-02-15 14:35:00,48.51,48.56,48.51,48.55,17312.0,37.8878,37.9268,37.8878,37.919,17312.0
2019-02-15 14:40:00,48.56,48.56,48.52,48.53,30325.0,37.9268,37.9268,37.8956,37.9034,30325.0
2019-02-15 14:45:00,48.53,48.54,48.5,48.52,24595.0,37.9034,37.9112,37.88,37.8956,24595.0
2019-02-15 14:50:00,48.52,48.52,48.48,48.48,19741.0,37.8956,37.8956,37.8644,37.8644,19741.0
2019-02-15 14:55:00,48.49,48.56,48.48,48.56,23634.0,37.8722,37.9268,37.8644,37.9268,23634.0
2019-02-15 15:00:00,48.55,48.55,48.51,48.52,15077.0,37.919,37.919,37.8878,37.8956,15077.0
2019-02-15 15:05:00,48.53,48.53,48.48,48.5,23818.0,37.9034,37.9034,37.8644,37.88,23818.0
2019-02-15 15:10:00,48.49,48.5,48.48,48.5,16880.0,37.8722,37.88,37.8644,37.88,16880.0
2019-02-15 15:15:00,48.49,48.53,48.48,48.52,26331.0,37.8722,37.9034,37.8644,37.8956,26331.0
2019-02-15 15:20:00,48.52,48.56,48.51,48.55,32372.0,37.8956,37.9268,37.8878,37.919,32372.0
2019-02-15 15:25:00,48.54,48.55,48.52,48.54,24150.0,37.9112,37.919,37.8956,37.9112,24150.0
2019-02-15 15:30:00,48.54,48.57,48.52,48.57,66635.0,37.9112,37.9347,37.8956,37.9347,66635.0
2019-02-15 15:35:00,48.57,48.64,48.56,48.63,92125.0,37.9347,37.9893,37.9268,37.9815,92125.0
2019-02-15 15:40:00,48.62,48.65,48.61,48.63,79896.0,37.9737,37.9971,37.9659,37.9815,79896.0
2019-02-15 15:45:00,48.63,48.65,48.58,48.59,106818.0,37.9815,37.9971,37.9425,37.9503,106818.0
2019-02-15 15:50:00,48.59,48.62,48.57,48.58,144021.0,37.9503,37.9737,37.9347,37.9425,144021.0
2019-02-15 15:55:00,48.58,48.59,48.53,48.56,270846.0,37.9425,37.9503,37.9034,37.9268,270846.0
2019-02-19 09:30:00,48.54,48.63,48.43,48.48,129341.0,37.9112,37.9815,37.8253,37.8644,129341.0
2019-02-19 09:35:00,48.48,48.58,48.48,48.58,46487.0,37.8644,37.9425,37.8644,37.9425,46487.0
2019-02-19 09:40:00,48.57,48.61,48.51,48.6,54456.0,37.9347,37.9659,37.8878,37.9581,54456.0
2019-02-19 09:45:00,48.6,48.6,48.44,48.49,65934.0,37.9581,37.9581,37.8331,37.8722,65934.0
2019-02-19 09:50:00,48.49,48.49,48.42,48.47,44586.0,37.8722,37.8722,37.8175,37.8566,44586.0
2019-02-19 09:55:00,48.48,48.51,48.45,48.46,37433.0,37.8644,37.8878,37.8409,37.8487,37433.0
2019-02-19 10:00:00,48.45,48.52,48.45,48.48,34209.0,37.8409,37.8956,37.8409,37.8644,34209.0
2019-02-19 10:05:00,48.48,48.51,48.47,48.51,42516.0,37.8644,37.8878,37.8566,37.8878,42516.0
2019-02-19 10:10:00,48.5,48.55,48.49,48.54,32862.0,37.88,37.919,37.8722,37.9112,32862.0
2019-02-19 10:15:00,48.54,48.65,48.54,48.6,42937.0,37.9112,37.9971,37.9112,37.9581,42937.0
2019-02-19 10:20:00,48.59,48.61,48.57,48.58,31518.0,37.9503,37.9659,37.9347,37.9425,31518.0
2019-02-19 10:25:00,48.58,48.59,48.53,48.59,65595.0,37.9425,37.9503,37.9034,37.9503,65595.0
2019-02-19 10:30:00,48.58,48.59,48.52,48.53,52107.0,37.9425,37.9503,37.8956,37.9034,52107.0
2019-02-19 10:35:00,48.53,48.6,48.53,48.58,57343.0,37.9034,37.9581,37.9034,37.9425,57343.0
2019-02-19 10:40:00,48.58,48.71,48.57,48.71,49436.0,37.9425,38.044,37.9347,38.044,49436.0
2019-02-19 10:45:00,48.7,48.75,48.67,48.75,175219.0,38.0362,38.0752,38.0128,38.0752,175219.0
2019-02-19 10:50:00,48.75,48.8,48.7,48.73,78753.0,38.0752,38.1143,38.0362,38.0596,78753.0
2019-02-19 10:55:00,48.73,48.73,48.62,48.68,270006.0,38.0596,38.0596,37.9737,38.0206,270006.0
2019-02-19 11:00:00,48.68,48.8,48.67,48.73,116039.0,38.0206,38.1143,38.0128,38.0596,116039.0
2019-02-19 11:05:00,48.72,48.75,48.72,48.73,37909.0,38.0518,38.0752,38.0518,38.0596,37909.0
2019-02-19 11:10:00,48.72,48.8,48.71,48.73,61511.0,38.0518,38.1143,38.044,38.0596,61511.0
2019-02-19 11:15:00,48.73,48.76,48.67,48.76,77206.0,38.0596,38.0831,38.0128,38.0831,77206.0
2019-02-19 11:20:00,48.76,48.78,48.73,48.74,33777.0,38.0831,38.0987,38.0596,38.0674,33777.0
2019-02-19 11:25:00,48.74,48.78,48.74,48.76,38750.0,38.0674,38.0987,38.0674,38.0831,38750.0
2019-02-19 11:30:00,48.76,48.77,48.72,48.76,67421.0,38.0831,38.0909,38.0518,38.0831,67421.0
2019-02-19 11:35:00,48.76,48.81,48.76,48.77,73916.0,38.0831,38.1221,38.0831,38.0909,73916.0
2019-02-19 11:40:00,48.77,48.82,48.75,48.79,97184.0,38.0909,38.1299,38.0752,38.1065,97184.0
2019-02-19 11:45:00,48.8,48.87,48.79,48.84,115346.0,38.1143,38.169,38.1065,38.1455,115346.0
2019-02-19 11:50:00,48.84,48.87,48.81,48.82,82541.0,38.1455,38.169,38.1221,38.1299,82541.0
2019-02-19 11:55:00,48.82,48.85,48.81,48.83,39988.0,38.1299,38.1533,38.1221,38.1377,39988.0
2019-02-19 12:00:00,48.83,48.84,48.76,48.77,32747.0,38.1377,38.1455,38.0831,38.0909,32747.0
2019-02-19 12:05:00,48.76,48.77,48.73,48.73,88966.0,38.0831,38.0909,38.0596,38.0596,88966.0
2019-02-19 12:10:00,48.73,48.76,48.73,48.75,51039.0,38.0596,38.0831,38.0596,38.0752,51039.0
2019-02-19 12:15:00,48.75,48.75,48.72,48.73,46989.0,38.0752,38.0752,38.0518,38.0596,46989.0
2019-02-19 12:20:00,48.73,48.75,48.72,48.73,22437.0,38.0596,38.0752,38.0518,38.0596,22437.0
2019-02-19 12:25:00,48.73,48.75,48.69,48.73,28143.0,38.0596,38.0752,38.0284,38.0596,28143.0
2019-02-19 12:30:00,48.74,48.74,48.71,48.73,17428.0,38.0674,38.0674,38.044,38.0596,17428.0
2019-02-19 12:35:00,48.72,48.74,48.71,48.71,19836.0,38.0518,38.0674,38.044,38.044,19836.0
2019-02-19 12:40:00,48.72,48.72,48.71,48.72,11418.0,38.0518,38.0518,38.044,38.0518,11418.0
2019-02-19 12:45:00,48.71,48.75,48.71,48.74,21787.0,38.044,38.0752,38.044,38.0674,21787.0
2019-02-19 12:50:00,48.74,48.76,48.73,48.76,27663.0,38.0674,38.0831,38.0596,38.0831,27663.0
2019-02-19 12:55:00,48.76,48.78,48.75,48.78,20487.0,38.0831,38.0987,38.0752,38.0987,20487.0
2019-02-19 13:00:00,48.78,48.78,48.76,48.77,28652.0,38.0987,38.0987,38.0831,38.0909,28652.0
2019-02-19 13:05:00,48.76,48.79,48.75,48.76,40657.0,38.0831,38.1065,38.0752,38.0831,40657.0
2019-02-19 13:10:00,48.75,48.76,48.74,48.75,26230.0,38.0752,38.0831,38.0674,38.0752,26230.0
2019-02-19 13:15:00,48.74,48.75,48.73,48.73,22044.0,38.0674,38.0752,38.0596,38.0596,22044.0
2019-02-19 13:20:00,48.73,48.74,48.71,48.73,15346.0,38.0596,38.0674,38.044,38.0596,15346.0
2019-02-19 13:25:00,48.74,48.75,48.73,48.75,25808.0,38.0674,38.0752,38.0596,38.0752,25808.0
2019-02-19 13:30:00,48.75,48.76,48.72,48.74,31292.0,38.0752,38.0831,38.0518,38.0674,31292.0
2019-02-19 13:35:00,48.75,48.75,48.69,48.7,21069.0,38.0752,38.0752,38.0284,38.0362,21069.0
2019-02-19 13:40:00,48.7,48.72,48.69,48.72,28242.0,38.0362,38.0518,38.0284,38.0518,28242.0
2019-02-19 13:45:00,48.73,48.73,48.69,48.69,18577.0,38.0596,38.0596,38.0284,38.0284,18577.0
2019-02-19 13:50:00,48.7,48.72,48.69,48.71,27686.0,38.0362,38.0518,38.0284,38.044,27686.0
2019-02-19 13:55:00,48.72,48.72,48.69,48.69,31226.0,38.0518,38.0518,38.0284,38.0284,31226.0
2019-02-19 14:00:00,48.7,48.73,48.69,48.72,21910.0,38.0362,38.0596,38.0284,38.0518,21910.0
2019-02-19 14:05:00,48.72,48.75,48.7,48.75,26094.0,38.0518,38.0752,38.0362,38.0752,26094.0
2019-02-19 14:10:00,48.75,48.75,48.72,48.74,35855.0,38.0752,38.0752,38.0518,38.0674,35855.0
2019-02-19 14:15:00,48.74,48.77,48.72,48.76,56262.0,38.0674,38.0909,38.0518,38.0831,56262.0
2019-02-19 14:20:00,48.76,48.77,48.74,48.76,32721.0,38.0831,38.0909,38.0674,38.0831,32721.0
2019-02-19 14:25:00,48.75,48.77,48.74,48.77,28623.0,38.0752,38.0909,38.0674,38.0909,28623.0
2019-02-19 14:30:00,48.77,48.78,48.76,48.78,53900.0,38.0909,38.0987,38.0831,38.0987,53900.0
2019-02-19 14:35:00,48.79,48.82,48.78,48.79,40045.0,38.1065,38.1299,38.0987,38.1065,40045.0
2019-02-19 14:40:00,48.8,48.85,48.79,48.84,48820.0,38.1143,38.1533,38.1065,38.1455,48820.0
2019-02-19 14:45:00,48.84,48.89,48.83,48.89,37949.0,38.1455,38.1846,38.1377,38.1846,37949.0
2019-02-19 14:50:00,48.88,48.92,48.84,48.9,75455.0,38.1768,38.208,38.1455,38.1924,75455.0
2019-02-19 14:55:00,48.91,48.92,48.87,48.9,50131.0,38.2002,38.208,38.169,38.1924,50131.0
2019-02-19 15:00:00,48.9,48.91,48.88,48.9,47363.0,38.1924,38.2002,38.1768,38.1924,47363.0
2019-02-19 15:05:00,48.9,48.91,48.89,48.91,53769.0,38.1924,38.2002,38.1846,38.2002,53769.0
2019-02-19 15:10:00,48.91,48.94,48.9,48.91,62699.0,38.2002,38.2236,38.1924,38.2002,62699.0
2019-02-19 15:15:00,48.91,48.96,48.89,48.96,86622.0,38.2002,38.2393,38.1846,38.2393,86622.0
2019-02-19 15:20:00,48.95,48.96,48.9,48.91,56518.0,38.2314,38.2393,38.1924,38.2002,56518.0
2019-02-19 15:25:00,48.91,48.94,48.9,48.91,69652.0,38.2002,38.2236,38.1924,38.2002,69652.0
2019-02-19 15:30:00,48.91,48.94,48.9,48.94,71639.0,38.2002,38.2236,38.1924,38.2236,71639.0
2019-02-19 15:35:00,48.94,48.96,48.91,48.91,91136.0,38.2236,38.2393,38.2002,38.2002,91136.0
2019-02-19 15:40:00,48.91,48.95,48.9,48.93,127524.0,38.2002,38.2314,38.1924,38.2158,127524.0
2019-02-19 15:45:00,48.93,48.96,48.89,48.91,165553.0,38.2158,38.2393,38.1846,38.2002,165553.0
2019-02-19 15:50:00,48.91,48.93,48.89,48.91,212526.0,38.2002,38.2158,38.1846,38.2002,212526.0
2019-02-19 15:55:00,48.91,48.96,48.87,48.92,440203.0,38.2002,38.2393,38.169,38.208,440203.0
2019-02-20 09:30:00,49.02,49.3,48.96,49.0,419553.0,38.2861,38.5048,38.2393,38.2705,419553.0
2019-02-20 09:35:00,49.0,49.23,48.75,48.96,328142.0,38.2705,38.4501,38.0752,38.2393,328142.0
2019-02-20 09:40:00,48.97,48.99,48.84,48.93,211409.0,38.2471,38.2627,38.1455,38.2158,211409.0
2019-02-20 09:45:00,48.93,49.03,48.91,48.97,36931.0,38.2158,38.2939,38.2002,38.2471,36931.0
2019-02-20 09:50:00,48.96,49.08,48.87,49.06,55479.0,38.2393,38.333,38.169,38.3174,55479.0
2019-02-20 09:55:00,49.08,49.16,49.06,49.15,201292.0,38.333,38.3955,38.3174,38.3877,201292.0
2019-02-20 10:00:00,49.16,49.23,49.15,49.21,87917.0,38.3955,38.4501,38.3877,38.4345,87917.0
2019-02-20 10:05:00,49.21,49.3,49.2,49.27,94374.0,38.4345,38.5048,38.4267,38.4814,94374.0
2019-02-20 10:10:00,49.28,49.6,49.28,49.59,327912.0,38.4892,38.7391,38.4892,38.7313,327912.0
2019-02-20 10:15:00,49.59,49.77,49.58,49.7,182920.0,38.7313,38.8719,38.7235,38.8172,182920.0
2019-02-20 10:20:00,49.7,49.78,49.66,49.76,99133.0,38.8172,38.8797,38.786,38.8641,99133.0
2019-02-20 10:25:00,49.76,49.8,49.71,49.75,240377.0,38.8641,38.8953,38.825,38.8563,240377.0
2019-02-20 10:30:00,49.75,49.85,49.69,49.85,165275.0,38.8563,38.9344,38.8094,38.9344,165275.0
2019-02-20 10:35:00,49.85,49.94,49.83,49.93,275260.0,38.9344,39.0047,38.9188,38.9969,275260.0
2019-02-20 10:40:00,49.93,50.0,49.88,49.89,178487.0,38.9969,39.0515,38.9578,38.9656,178487.0
2019-02-20 10:45:00,49.89,49.91,49.74,49.83,103210.0,38.9656,38.9812,38.8485,38.9188,103210.0
2019-02-20 10:50:00,49.83,49.9,49.81,49.84,63358.0,38.9188,38.9734,38.9031,38.9266,63358.0
2019-02-20 10:55:00,49.84,49.88,49.8,49.84,109859.0,38.9266,38.9578,38.8953,38.9266,109859.0
2019-02-20 11:00:00,49.84,49.86,49.8,49.81,50189.0,38.9266,38.9422,38.8953,38.9031,50189.0
2019-02-20 11:05:00,49.81,49.85,49.8,49.81,59026.0,38.9031,38.9344,38.8953,38.9031,59026.0
2019-02-20 11:10:00,49.81,49.82,49.71,49.76,78267.0,38.9031,38.9109,38.825,38.8641,78267.0
2019-02-20 11:15:00,49.76,49.78,49.67,49.73,57228.0,38.8641,38.8797,38.7938,38.8407,57228.0
2019-02-20 11:20:00,49.72,49.77,49.65,49.75,49823.0,38.8328,38.8719,38.7782,38.8563,49823.0
2019-02-20 11:25:00,49.76,49.85,49.75,49.77,50453.0,38.8641,38.9344,38.8563,38.8719,50453.0
2019-02-20 11:30:00,49.76,49.78,49.72,49.75,44849.0,38.8641,38.8797,38.8328,38.8563,44849.0
2019-02-20 11:35:00,49.75,49.85,49.75,49.82,86986.0,38.8563,38.9344,38.8563,38.9109,86986.0
2019-02-20 11:40:00,49.82,49.83,49.75,49.82,53478.0,38.9109,38.9188,38.8563,38.9109,53478.0
2019-02-20 11:45:00,49.82,49.84,49.78,49.8,45392.0,38.9109,38.9266,38.8797,38.8953,45392.0
2019-02-20 11:50:00,49.8,49.85,49.78,49.79,80026.0,38.8953,38.9344,38.8797,38.8875,80026.0
2019-02-20 11:55:00,49.8,49.84,49.78,49.81,40132.0,38.8953,38.9266,38.8797,38.9031,40132.0
2019-02-20 12:00:00,49.81,49.82,49.72,49.77,48213.0,38.9031,38.9109,38.8328,38.8719,48213.0
2019-02-20 12:05:00,49.78,49.81,49.74,49.8,42087.0,38.8797,38.9031,38.8485,38.8953,42087.0
2019-02-20 12:10:00,49.8,49.83,49.76,49.79,54594.0,38.8953,38.9188,38.8641,38.8875,54594.0
2019-02-20 12:15:00,49.79,49.85,49.77,49.82,34833.0,38.8875,38.9344,38.8719,38.9109,34833.0
2019-02-20 12:20:00,49.83,49.91,49.82,49.89,96014.0,38.9188,38.9812,38.9109,38.9656,96014.0
2019-02-20 12:25:00,49.9,49.92,49.86,49.91,40754.0,38.9734,38.989,38.9422,38.9812,40754.0
2019-02-20 12:30:00,49.91,49.95,49.9,49.93,48803.0,38.9812,39.0125,38.9734,38.9969,48803.0
2019-02-20 12:35:00,49.94,49.95,49.9,49.94,40327.0,39.0047,39.0125,38.9734,39.0047,40327.0
2019-02-20 12:40:00,49.94,49.94,49.87,49.91,50561.0,39.0047,39.0047,38.95,38.9812,50561.0
2019-02-20 12:45:00,49.91,49.92,49.88,49.89,48184.0,38.9812,38.989,38.9578,38.9656,48184.0
2019-02-20 12:50:00,49.89,49.9,49.88,49.89,25222.0,38.9656,38.9734,38.9578,38.9656,25222.0
2019-02-20 12:55:00,49.89,49.9,49.78,49.82,48245.0,38.9656,38.9734,38.8797,38.9109,48245.0
2019-02-20 13:00:00,49.82,49.88,49.82,49.85,29871.0,38.9109,38.9578,38.9109,38.9344,29871.0
2019-02-20 13:05:00,49.85,49.9,49.8,49.9,24738.0,38.9344,38.9734,38.8953,38.9734,24738.0
2019-02-20 13:10:00,49.9,49.9,49.88,49.89,26353.0,38.9734,38.9734,38.9578,38.9656,26353.0
2019-02-20 13:15:00,49.89,49.89,49.81,49.81,31946.0,38.9656,38.9656,38.9031,38.9031,31946.0
2019-02-20 13:20:00,49.82,49.89,49.82,49.88,47208.0,38.9109,38.9656,38.9109,38.9578,47208.0
2019-02-20 13:25:00,49.88,49.9,49.88,49.89,33431.0,38.9578,38.9734,38.9578,38.9656,33431.0
2019-02-20 13:30:00,49.89,49.9,49.83,49.84,40975.0,38.9656,38.9734,38.9188,38.9266,40975.0
2019-02-20 13:35:00,49.84,49.85,49.81,49.83,43382.0,38.9266,38.9344,38.9031,38.9188,43382.0
2019-02-20 13:40:00,49.83,49.9,49.83,49.9,42290.0,38.9188,38.9734,38.9188,38.9734,42290.0
2019-02-20 13:45:00,49.9,49.9,49.85,49.87,36019.0,38.9734,38.9734,38.9344,38.95,36019.0
2019-02-20 13:50:00,49.87,49.87,49.78,49.85,66472.0,38.95,38.95,38.8797,38.9344,66472.0
2019-02-20 13:55:00,49.86,49.9,49.81,49.89,55924.0,38.9422,38.9734,38.9031,38.9656,55924.0
2019-02-20 14:00:00,49.9,49.9,49.8,49.81,71627.0,38.9734,38.9734,38.8953,38.9031,71627.0
2019-02-20 14:05:00,49.81,49.89,49.8,49.82,27485.0,38.9031,38.9656,38.8953,38.9109,27485.0
2019-02-20 14:10:00,49.82,49.87,49.75,49.78,41013.0,38.9109,38.95,38.8563,38.8797,41013.0
2019-02-20 14:15:00,49.78,49.79,49.6,49.66,39003.0,38.8797,38.8875,38.7391,38.786,39003.0
2019-02-20 14:20:00,49.66,49.82,49.66,49.79,78831.0,38.786,38.9109,38.786,38.8875,78831.0
2019-02-20 14:25:00,49.79,49.8,49.68,49.68,48718.0,38.8875,38.8953,38.8016,38.8016,48718.0
2019-02-20 14:30:00,49.69,49.75,49.64,49.65,73971.0,38.8094,38.8563,38.7704,38.7782,73971.0
2019-02-20 14:35:00,49.66,49.67,49.57,49.61,45174.0,38.786,38.7938,38.7157,38.7469,45174.0
2019-02-20 14:40:00,49.61,49.68,49.5,49.65,128270.0,38.7469,38.8016,38.661,38.7782,128270.0
2019-02-20 14:45:00,49.66,49.72,49.64,49.65,86615.0,38.786,38.8328,38.7704,38.7782,86615.0
2019-02-20 14:50:00,49.65,49.77,49.63,49.77,87568.0,38.7782,38.8719,38.7625,38.8719,87568.0
2019-02-20 14:55:00,49.77,49.77,49.61,49.66,62126.0,38.8719,38.8719,38.7469,38.786,62126.0
2019-02-20 15:00:00,49.66,49.72,49.66,49.69,57445.0,38.786,38.8328,38.786,38.8094,57445.0
2019-02-20 15:05:00,49.69,49.75,49.68,49.73,55782.0,38.8094,38.8563,38.8016,38.8407,55782.0
2019-02-20 15:10:00,49.74,49.75,49.69,49.71,39366.0,38.8485,38.8563,38.8094,38.825,39366.0
2019-02-20 15:15:00,49.71,49.8,49.71,49.76,91528.0,38.825,38.8953,38.825,38.8641,91528.0
2019-02-20 15:20:00,49.76,49.79,49.73,49.77,63677.0,38.8641,38.8875,38.8407,38.8719,63677.0
2019-02-20 15:25:00,49.76,49.78,49.68,49.69,56204.0,38.8641,38.8797,38.8016,38.8094,56204.0
2019-02-20 15:30:00,49.68,49.78,49.67,49.78,67588.0,38.8016,38.8797,38.7938,38.8797,67588.0
2019-02-20 15:35:00,49.78,49.78,49.59,49.63,149693.0,38.8797,38.8797,38.7313,38.7625,149693.0
2019-02-20 15:40:00,49.64,49.68,49.61,49.68,104609.0,38.7704,38.8016,38.7469,38.8016,104609.0
2019-02-20 15:45:00,49.69,49.74,49.62,49.7,162370.0,38.8094,38.8485,38.7547,38.8172,162370.0
2019-02-20 15:50:00,49.7,49.73,49.66,49.69,183580.0,38.8172,38.8407,38.786,38.8094,183580.0
2019-02-20 15:55:00,49.69,49.74,49.6,49.74,411667.0,38.8094,38.8485,38.7391,38.8485,411667.0
2019-02-21 09:30:00,49.33,49.5,49.24,49.35,203832.0,38.5282,38.661,38.4579,38.5439,203832.0
2019-02-21 09:35:00,49.35,49.51,49.28,49.5,112657.0,38.5439,38.6688,38.4892,38.661,112657.0
2019-02-21 09:40:00,49.49,49.61,49.47,49.54,191799.0,38.6532,38.7469,38.6376,38.6923,191799.0
2019-02-21 09:45:00,49.53,49.6,49.4,49.58,130247.0,38.6844,38.7391,38.5829,38.7235,130247.0
2019-02-21 09:50:00,49.59,49.6,49.5,49.58,70783.0,38.7313,38.7391,38.661,38.7235,70783.0
2019-02-21 09:55:00,49.58,49.74,49.58,49.71,101944.0,38.7235,38.8485,38.7235,38.825,101944.0
2019-02-21 10:00:00,49.71,49.83,49.69,49.79,148295.0,38.825,38.9188,38.8094,38.8875,148295.0
2019-02-21 10:05:00,49.8,49.87,49.74,49.84,225097.0,38.8953,38.95,38.8485,38.9266,225097.0
2019-02-21 10:10:00,49.83,50.0,49.83,50.0,167097.0,38.9188,39.0515,38.9188,39.0515,167097.0
2019-02-21 10:15:00,49.99,50.1,49.97,50.07,683909.0,39.0437,39.1296,39.0281,39.1062,683909.0
2019-02-21 10:20:00,50.07,50.15,50.06,50.11,98600.0,39.1062,39.1687,39.0984,39.1374,98600.0
2019-02-21 10:25:00,50.11,50.19,50.11,50.19,109574.0,39.1374,39.1999,39.1374,39.1999,109574.0
2019-02-21 10:30:00,50.19,50.22,50.12,50.2,117307.0,39.1999,39.2234,39.1453,39.2077,117307.0
2019-02-21 10:35:00,50.21,50.3,50.2,50.28,155993.0,39.2155,39.2858,39.2077,39.2702,155993.0
2019-02-21 10:40:00,50.28,50.31,50.17,50.19,106611.0,39.2702,39.2936,39.1843,39.1999,106611.0
2019-02-21 10:45:00,50.19,50.3,50.18,50.2,144235.0,39.1999,39.2858,39.1921,39.2077,144235.0
2019-02-21 10:50:00,50.21,50.24,50.15,50.16,53627.0,39.2155,39.239,39.1687,39.1765,53627.0
2019-02-21 10:55:00,50.15,50.17,50.11,50.15,55244.0,39.1687,39.1843,39.1374,39.1687,55244.0
2019-02-21 11:00:00,50.16,50.25,50.16,50.21,83449.0,39.1765,39.2468,39.1765,39.2155,83449.0
2019-02-21 11:05:00,50.22,50.24,50.08,50.08,77721.0,39.2234,39.239,39.114,39.114,77721.0
2019-02-21 11:10:00,50.09,50.12,50.02,50.03,80804.0,39.1218,39.1453,39.0672,39.075,80804.0
2019-02-21 11:15:00,50.03,50.08,49.94,50.03,75222.0,39.075,39.114,39.0047,39.075,75222.0
2019-02-21 11:20:00,50.03,50.11,50.02,50.05,40514.0,39.075,39.1374,39.0672,39.0906,40514.0
2019-02-21 11:25:00,50.05,50.11,50.02,50.09,57622.0,39.0906,39.1374,39.0672,39.1218,57622.0
2019-02-21 11:30:00,50.09,50.16,50.09,50.16,50705.0,39.1218,39.1765,39.1218,39.1765,50705.0
2019-02-21 11:35:00,50.16,50.24,50.15,50.23,42366.0,39.1765,39.239,39.1687,39.2312,42366.0
2019-02-21 11:40:00,50.23,50.24,50.16,50.19,64242.0,39.2312,39.239,39.1765,39.1999,64242.0
2019-02-21 11:45:00,50.19,50.19,50.13,50.14,71726.0,39.1999,39.1999,39.1531,39.1609,71726.0
2019-02-21 11:50:00,50.14,50.15,50.11,50.12,56146.0,39.1609,39.1687,39.1374,39.1453,56146.0
2019-02-21 11:55:00,50.12,50.12,50.05,50.05,65698.0,39.1453,39.1453,39.0906,39.0906,65698.0
2019-02-21 12:00:00,50.05,50.12,50.02,50.12,50624.0,39.0906,39.1453,39.0672,39.1453,50624.0
2019-02-21 12:05:00,50.12,50.12,50.07,50.11,45602.0,39.1453,39.1453,39.1062,39.1374,45602.0
2019-02-21 12:10:00,50.11,50.14,50.08,50.1,46768.0,39.1374,39.1609,39.114,39.1296,46768.0
2019-02-21 12:15:00,50.1,50.12,50.08,50.08,31762.0,39.1296,39.1453,39.114,39.114,31762.0
2019-02-21 12:20:00,50.07,50.09,50.05,50.08,54843.0,39.1062,39.1218,39.0906,39.114,54843.0
2019-02-21 12:25:00,50.08,50.14,50.08,50.11,52247.0,39.114,39.1609,39.114,39.1374,52247.0
2019-02-21 12:30:00,50.11,50.13,50.07,50.12,48416.0,39.1374,39.1531,39.1062,39.1453,48416.0
2019-02-21 12:35:00,50.12,50.12,50.04,50.06,83834.0,39.1453,39.1453,39.0828,39.0984,83834.0
2019-02-21 12:40:00,50.06,50.06,50.05,50.06,32241.0,39.0984,39.0984,39.0906,39.0984,32241.0
2019-02-21 12:45:00,50.06,50.1,50.05,50.09,80198.0,39.0984,39.1296,39.0906,39.1218,80198.0
2019-02-21 12:50:00,50.09,50.11,50.08,50.1,46355.0,39.1218,39.1374,39.114,39.1296,46355.0
2019-02-21 12:55:00,50.09,50.11,50.09,50.1,33170.0,39.1218,39.1374,39.1218,39.1296,33170.0
2019-02-21 13:00:00,50.11,50.11,50.05,50.06,29237.0,39.1374,39.1374,39.0906,39.0984,29237.0
2019-02-21 13:05:00,50.07,50.08,50.04,50.07,37869.0,39.1062,39.114,39.0828,39.1062,37869.0
2019-02-21 13:10:00,50.08,50.08,50.07,50.07,30561.0,39.114,39.114,39.1062,39.1062,30561.0
2019-02-21 13:15:00,50.07,50.09,50.03,50.03,49430.0,39.1062,39.1218,39.075,39.075,49430.0
2019-02-21 13:20:00,50.04,50.05,50.02,50.04,39587.0,39.0828,39.0906,39.0672,39.0828,39587.0
2019-02-21 13:25:00,50.04,50.06,50.03,50.04,26460.0,39.0828,39.0984,39.075,39.0828,26460.0
2019-02-21 13:30:00,50.05,50.08,50.03,50.07,55789.0,39.0906,39.114,39.075,39.1062,55789.0
2019-02-21 13:35:00,50.07,50.1,50.02,50.03,59981.0,39.1062,39.1296,39.0672,39.075,59981.0
2019-02-21 13:40:00,50.03,50.07,50.03,50.05,19268.0,39.075,39.1062,39.075,39.0906,19268.0
2019-02-21 13:45:00,50.06,50.12,50.05,50.12,63970.0,39.0984,39.1453,39.0906,39.1453,63970.0
2019-02-21 13:50:00,50.12,50.13,50.1,50.13,24619.0,39.1453,39.1531,39.1296,39.1531,24619.0
2019-02-21 13:55:00,50.13,50.15,50.12,50.12,33196.0,39.1531,39.1687,39.1453,39.1453,33196.0
2019-02-21 14:00:00,50.12,50.15,50.11,50.15,37243.0,39.1453,39.1687,39.1374,39.1687,37243.0
2019-02-21 14:05:00,50.15,50.18,50.15,50.16,36871.0,39.1687,39.1921,39.1687,39.1765,36871.0
2019-02-21 14:10:00,50.15,50.17,50.15,50.17,47399.0,39.1687,39.1843,39.1687,39.1843,47399.0
2019-02-21 14:15:00,50.17,50.19,50.16,50.18,25422.0,39.1843,39.1999,39.1765,39.1921,25422.0
2019-02-21 14:20:00,50.18,50.18,50.11,50.11,38882.0,39.1921,39.1921,39.1374,39.1374,38882.0
2019-02-21 14:25:00,50.11,50.14,50.1,50.13,35903.0,39.1374,39.1609,39.1296,39.1531,35903.0
2019-02-21 14:30:00,50.13,50.18,50.11,50.16,52785.0,39.1531,39.1921,39.1374,39.1765,52785.0
2019-02-21 14:35:00,50.16,50.19,50.16,50.19,54709.0,39.1765,39.1999,39.1765,39.1999,54709.0
2019-02-21 14:40:00,50.17,50.19,50.16,50.19,49878.0,39.1843,39.1999,39.1765,39.1999,49878.0
2019-02-21 14:45:00,50.18,50.2,50.1,50.13,101832.0,39.1921,39.2077,39.1296,39.1531,101832.0
2019-02-21 14:50:00,50.13,50.14,50.03,50.05,62687.0,39.1531,39.1609,39.075,39.0906,62687.0
2019-02-21 14:55:00,50.05,50.08,50.01,50.08,85254.0,39.0906,39.114,39.0593,39.114,85254.0
2019-02-21 15:00:00,50.08,50.13,50.07,50.12,61402.0,39.114,39.1531,39.1062,39.1453,61402.0
2019-02-21 15:05:00,50.12,50.14,50.11,50.13,73492.0,39.1453,39.1609,39.1374,39.1531,73492.0
2019-02-21 15:10:00,50.13,50.13,50.06,50.07,51771.0,39.1531,39.1531,39.0984,39.1062,51771.0
2019-02-21 15:15:00,50.06,50.13,50.06,50.13,52209.0,39.0984,39.1531,39.0984,39.1531,52209.0
2019-02-21 15:20:00,50.12,50.19,50.12,50.19,99569.0,39.1453,39.1999,39.1453,39.1999,99569.0
2019-02-21 15:25:00,50.19,50.2,50.13,50.16,94782.0,39.1999,39.2077,39.1531,39.1765,94782.0
2019-02-21 15:30:00,50.16,50.17,50.12,50.15,93148.0,39.1765,39.1843,39.1453,39.1687,93148.0
2019-02-21 15:35:00,50.15,50.2,50.11,50.19,133795.0,39.1687,39.2077,39.1374,39.1999,133795.0
2019-02-21 15:40:00,50.2,50.2,50.18,50.2,115814.0,39.2077,39.2077,39.1921,39.2077,115814.0
2019-02-21 15:45:00,50.2,50.31,50.19,50.3,271129.0,39.2077,39.2936,39.1999,39.2858,271129.0
2019-02-21 15:50:00,50.3,50.35,50.26,50.32,159112.0,39.2858,39.3249,39.2546,39.3015,159112.0
2019-02-21 15:55:00,50.33,50.35,50.17,50.22,549939.0,39.3093,39.3249,39.1843,39.2234,549939.0
2019-02-22 09:30:00,50.05,50.18,49.69,49.95,277745.0,39.0906,39.1921,38.8094,39.0125,277745.0
2019-02-22 09:35:00,49.95,50.07,49.93,50.05,115229.0,39.0125,39.1062,38.9969,39.0906,115229.0
2019-02-22 09:40:00,50.05,50.12,50.0,50.05,124876.0,39.0906,39.1453,39.0515,39.0906,124876.0
2019-02-22 09:45:00,50.03,50.13,50.03,50.13,171589.0,39.075,39.1531,39.075,39.1531,171589.0
2019-02-22 09:50:00,50.12,50.28,50.12,50.26,239238.0,39.1453,39.2702,39.1453,39.2546,239238.0
2019-02-22 09:55:00,50.26,50.27,50.16,50.2,79689.0,39.2546,39.2624,39.1765,39.2077,79689.0
2019-02-22 10:00:00,50.21,50.27,50.18,50.19,78176.0,39.2155,39.2624,39.1921,39.1999,78176.0
2019-02-22 10:05:00,50.2,50.26,50.17,50.23,82309.0,39.2077,39.2546,39.1843,39.2312,82309.0
2019-02-22 10:10:00,50.23,50.35,50.23,50.3,97893.0,39.2312,39.3249,39.2312,39.2858,97893.0
2019-02-22 10:15:00,50.31,50.37,50.29,50.35,78355.0,39.2936,39.3405,39.278,39.3249,78355.0
2019-02-22 10:20:00,50.36,50.44,50.35,50.41,228687.0,39.3327,39.3952,39.3249,39.3718,228687.0
2019-02-22 10:25:00,50.4,50.42,50.39,50.4,94972.0,39.3639,39.3796,39.3561,39.3639,94972.0
2019-02-22 10:30:00,50.4,50.49,50.39,50.48,59687.0,39.3639,39.4342,39.3561,39.4264,59687.0
2019-02-22 10:35:00,50.48,50.5,50.47,50.5,126108.0,39.4264,39.442,39.4186,39.442,126108.0
2019-02-22 10:40:00,50.49,50.5,50.49,50.5,114357.0,39.4342,39.442,39.4342,39.442,114357.0
2019-02-22 10:45:00,50.5,50.54,50.41,50.42,172570.0,39.442,39.4733,39.3718,39.3796,172570.0
2019-02-22 10:50:00,50.43,50.48,50.38,50.48,48052.0,39.3874,39.4264,39.3483,39.4264,48052.0
2019-02-22 10:55:00,50.47,50.49,50.44,50.45,76032.0,39.4186,39.4342,39.3952,39.403,76032.0
2019-02-22 11:00:00,50.46,50.47,50.4,50.42,47656.0,39.4108,39.4186,39.3639,39.3796,47656.0
2019-02-22 11:05:00,50.41,50.44,50.37,50.39,53601.0,39.3718,39.3952,39.3405,39.3561,53601.0
2019-02-22 11:10:00,50.39,50.4,50.36,50.38,44657.0,39.3561,39.3639,39.3327,39.3483,44657.0
2019-02-22 11:15:00,50.37,50.39,50.31,50.38,66669.0,39.3405,39.3561,39.2936,39.3483,66669.0
2019-02-22 11:20:00,50.39,50.43,50.38,50.43,58975.0,39.3561,39.3874,39.3483,39.3874,58975.0
2019-02-22 11:25:00,50.43,50.44,50.41,50.41,37345.0,39.3874,39.3952,39.3718,39.3718,37345.0
2019-02-22 11:30:00,50.42,50.45,50.41,50.45,45216.0,39.3796,39.403,39.3718,39.403,45216.0
2019-02-22 11:35:00,50.44,50.47,50.43,50.46,81964.0,39.3952,39.4186,39.3874,39.4108,81964.0
2019-02-22 11:40:00,50.47,50.5,50.41,50.43,75109.0,39.4186,39.442,39.3718,39.3874,75109.0
2019-02-22 11:45:00,50.43,50.48,50.42,50.46,50630.0,39.3874,39.4264,39.3796,39.4108,50630.0
2019-02-22 11:50:00,50.47,50.5,50.44,50.48,50738.0,39.4186,39.442,39.3952,39.4264,50738.0
2019-02-22 11:55:00,50.48,50.5,50.48,50.5,41955.0,39.4264,39.442,39.4264,39.442,41955.0
2019-02-22 12:00:00,50.49,50.5,50.44,50.47,74864.0,39.4342,39.442,39.3952,39.4186,74864.0
2019-02-22 12:05:00,50.47,50.48,50.41,50.42,75173.0,39.4186,39.4264,39.3718,39.3796,75173.0
2019-02-22 12:10:00,50.43,50.43,50.36,50.39,49239.0,39.3874,39.3874,39.3327,39.3561,49239.0
2019-02-22 12:15:00,50.39,50.4,50.29,50.32,47000.0,39.3561,39.3639,39.278,39.3015,47000.0
2019-02-22 12:20:00,50.32,50.33,50.26,50.29,56394.0,39.3015,39.3093,39.2546,39.278,56394.0
2019-02-22 12:25:00,50.29,50.3,50.26,50.3,29931.0,39.278,39.2858,39.2546,39.2858,29931.0
2019-02-22 12:30:00,50.3,50.3,50.27,50.29,33736.0,39.2858,39.2858,39.2624,39.278,33736.0
2019-02-22 12:35:00,50.3,50.35,50.29,50.34,39152.0,39.2858,39.3249,39.278,39.3171,39152.0
2019-02-22 12:40:00,50.34,50.36,50.34,50.35,18412.0,39.3171,39.3327,39.3171,39.3249,18412.0
2019-02-22 12:45:00,50.35,50.36,50.33,50.35,38210.0,39.3249,39.3327,39.3093,39.3249,38210.0
2019-02-22 12:50:00,50.35,50.37,50.32,50.35,111392.0,39.3249,39.3405,39.3015,39.3249,111392.0
2019-02-22 12:55:00,50.34,50.42,50.34,50.42,29485.0,39.3171,39.3796,39.3171,39.3796,29485.0
2019-02-22 13:00:00,50.41,50.46,50.41,50.43,64836.0,39.3718,39.4108,39.3718,39.3874,64836.0
2019-02-22 13:05:00,50.43,50.46,50.42,50.46,44882.0,39.3874,39.4108,39.3796,39.4108,44882.0
2019-02-22 13:10:00,50.46,50.46,50.37,50.4,65926.0,39.4108,39.4108,39.3405,39.3639,65926.0
2019-02-22 13:15:00,50.4,50.43,50.38,50.42,43654.0,39.3639,39.3874,39.3483,39.3796,43654.0
2019-02-22 13:20:00,50.42,50.43,50.37,50.39,35024.0,39.3796,39.3874,39.3405,39.3561,35024.0
2019-02-22 13:25:00,50.39,50.4,50.33,50.35,44224.0,39.3561,39.3639,39.3093,39.3249,44224.0
2019-02-22 13:30:00,50.35,50.35,50.31,50.34,36392.0,39.3249,39.3249,39.2936,39.3171,36392.0
2019-02-22 13:35:00,50.33,50.35,50.31,50.34,34191.0,39.3093,39.3249,39.2936,39.3171,34191.0
2019-02-22 13:40:00,50.34,50.34,50.21,50.22,45315.0,39.3171,39.3171,39.2155,39.2234,45315.0
2019-02-22 13:45:00,50.23,50.29,50.22,50.28,72476.0,39.2312,39.278,39.2234,39.2702,72476.0
2019-02-22 13:50:00,50.28,50.32,50.28,50.3,24589.0,39.2702,39.3015,39.2702,39.2858,24589.0
2019-02-22 13:55:00,50.3,50.31,50.24,50.25,45653.0,39.2858,39.2936,39.239,39.2468,45653.0
2019-02-22 14:00:00,50.25,50.26,50.22,50.22,34273.0,39.2468,39.2546,39.2234,39.2234,34273.0
2019-02-22 14:05:00,50.22,50.27,50.22,50.25,30812.0,39.2234,39.2624,39.2234,39.2468,30812.0
2019-02-22 14:10:00,50.26,50.28,50.24,50.27,48413.0,39.2546,39.2702,39.239,39.2624,48413.0
2019-02-22 14:15:00,50.26,50.27,50.24,50.26,36216.0,39.2546,39.2624,39.239,39.2546,36216.0
2019-02-22 14:20:00,50.27,50.34,50.26,50.34,70804.0,39.2624,39.3171,39.2546,39.3171,70804.0
2019-02-22 14:25:00,50.34,50.37,50.31,50.34,71209.0,39.3171,39.3405,39.2936,39.3171,71209.0
2019-02-22 14:30:00,50.35,50.35,50.26,50.27,48767.0,39.3249,39.3249,39.2546,39.2624,48767.0
2019-02-22 14:35:00,50.26,50.3,50.24,50.28,40147.0,39.2546,39.2858,39.239,39.2702,40147.0
2019-02-22 14:40:00,50.28,50.31,50.24,50.29,46996.0,39.2702,39.2936,39.239,39.278,46996.0
2019-02-22 14:45:00,50.28,50.31,50.25,50.31,32699.0,39.2702,39.2936,39.2468,39.2936,32699.0
2019-02-22 14:50:00,50.31,50.33,50.27,50.29,43018.0,39.2936,39.3093,39.2624,39.278,43018.0
2019-02-22 14:55:00,50.3,50.32,50.27,50.32,46746.0,39.2858,39.3015,39.2624,39.3015,46746.0
2019-02-22 15:00:00,50.33,50.33,50.23,50.23,69371.0,39.3093,39.3093,39.2312,39.2312,69371.0
2019-02-22 15:05:00,50.23,50.26,50.22,50.25,45169.0,39.2312,39.2546,39.2234,39.2468,45169.0
2019-02-22 15:10:00,50.26,50.32,50.26,50.3,42540.0,39.2546,39.3015,39.2546,39.2858,42540.0
2019-02-22 15:15:00,50.3,50.35,50.28,50.34,40119.0,39.2858,39.3249,39.2702,39.3171,40119.0
2019-02-22 15:20:00,50.33,50.38,50.31,50.38,73092.0,39.3093,39.3483,39.2936,39.3483,73092.0
2019-02-22 15:25:00,50.38,50.38,50.31,50.33,58604.0,39.3483,39.3483,39.2936,39.3093,58604.0
2019-02-22 15:30:00,50.32,50.33,50.27,50.3,84227.0,39.3015,39.3093,39.2624,39.2858,84227.0
2019-02-22 15:35:00,50.3,50.34,50.3,50.32,67341.0,39.2858,39.3171,39.2858,39.3015,67341.0
2019-02-22 15:40:00,50.31,50.31,50.2,50.26,130292.0,39.2936,39.2936,39.2077,39.2546,130292.0
2019-02-22 15:45:00,50.26,50.3,50.23,50.27,166476.0,39.2546,39.2858,39.2312,39.2624,166476.0
2019-02-22 15:50:00,50.28,50.29,50.2,50.2,142197.0,39.2702,39.278,39.2077,39.2077,142197.0
2019-02-22 15:55:00,50.2,50.37,50.2,50.36,443385.0,39.2077,39.3405,39.2077,39.3327,443385.0
2019-02-25 09:30:00,50.25,50.29,50.03,50.05,162174.0,39.2468,39.278,39.075,39.0906,162174.0
2019-02-25 09:35:00,50.05,50.06,49.76,49.77,147543.0,39.0906,39.0984,38.8641,38.8719,147543.0
2019-02-25 09:40:00,49.77,49.8,49.74,49.79,59213.0,38.8719,38.8953,38.8485,38.8875,59213.0
2019-02-25 09:45:00,49.79,49.85,49.77,49.84,74299.0,38.8875,38.9344,38.8719,38.9266,74299.0
2019-02-25 09:50:00,49.84,49.85,49.7,49.77,65642.0,38.9266,38.9344,38.8172,38.8719,65642.0
2019-02-25 09:55:00,49.77,49.82,49.76,49.77,50453.0,38.8719,38.9109,38.8641,38.8719,50453.0
2019-02-25 10:00:00,49.77,49.83,49.74,49.8,60930.0,38.8719,38.9188,38.8485,38.8953,60930.0
2019-02-25 10:05:00,49.8,49.9,49.8,49.88,48496.0,38.8953,38.9734,38.8953,38.9578,48496.0
2019-02-25 10:10:00,49.88,49.92,49.85,49.91,45820.0,38.9578,38.989,38.9344,38.9812,45820.0
2019-02-25 10:15:00,49.9,49.96,49.89,49.91,52352.0,38.9734,39.0203,38.9656,38.9812,52352.0
2019-02-25 10:20:00,49.91,49.94,49.85,49.89,59691.0,38.9812,39.0047,38.9344,38.9656,59691.0
2019-02-25 10:25:00,49.88,49.88,49.78,49.79,31305.0,38.9578,38.9578,38.8797,38.8875,31305.0
2019-02-25 10:30:00,49.8,49.83,49.79,49.82,16930.0,38.8953,38.9188,38.8875,38.9109,16930.0
2019-02-25 10:35:00,49.82,49.88,49.82,49.86,28379.0,38.9109,38.9578,38.9109,38.9422,28379.0
2019-02-25 10:40:00,49.86,49.88,49.84,49.87,31788.0,38.9422,38.9578,38.9266,38.95,31788.0
2019-02-25 10:45:00,49.87,49.89,49.8,49.8,25570.0,38.95,38.9656,38.8953,38.8953,25570.0
2019-02-25 10:50:00,49.8,49.86,49.8,49.85,52648.0,38.8953,38.9422,38.8953,38.9344,52648.0
2019-02-25 10:55:00,49.86,49.91,49.83,49.9,43556.0,38.9422,38.9812,38.9188,38.9734,43556.0
2019-02-25 11:00:00,49.9,49.91,49.85,49.91,39428.0,38.9734,38.9812,38.9344,38.9812,39428.0
2019-02-25 11:05:00,49.91,49.91,49.87,49.88,42334.0,38.9812,38.9812,38.95,38.9578,42334.0
2019-02-25 11:10:00,49.88,49.88,49.81,49.82,22294.0,38.9578,38.9578,38.9031,38.9109,22294.0
2019-02-25 11:15:00,49.82,49.83,49.79,49.8,22777.0,38.9109,38.9188,38.8875,38.8953,22777.0
2019-02-25 11:20:00,49.81,49.82,49.79,49.79,16105.0,38.9031,38.9109,38.8875,38.8875,16105.0
2019-02-25 11:25:00,49.79,49.81,49.72,49.73,68912.0,38.8875,38.9031,38.8328,38.8407,68912.0
2019-02-25 11:30:00,49.74,49.77,49.69,49.77,62956.0,38.8485,38.8719,38.8094,38.8719,62956.0
2019-02-25 11:35:00,49.77,49.79,49.72,49.73,37517.0,38.8719,38.8875,38.8328,38.8407,37517.0
2019-02-25 11:40:00,49.73,49.76,49.7,49.71,36839.0,38.8407,38.8641,38.8172,38.825,36839.0
2019-02-25 11:45:00,49.71,49.73,49.7,49.72,18580.0,38.825,38.8407,38.8172,38.8328,18580.0
2019-02-25 11:50:00,49.71,49.71,49.62,49.66,45774.0,38.825,38.825,38.7547,38.786,45774.0
2019-02-25 11:55:00,49.65,49.68,49.62,49.63,29465.0,38.7782,38.8016,38.7547,38.7625,29465.0
2019-02-25 12:00:00,49.63,49.65,49.61,49.64,25934.0,38.7625,38.7782,38.7469,38.7704,25934.0
2019-02-25 12:05:00,49.64,49.66,49.63,49.65,53847.0,38.7704,38.786,38.7625,38.7782,53847.0
2019-02-25 12:10:00,49.65,49.66,49.62,49.63,234025.0,38.7782,38.786,38.7547,38.7625,234025.0
2019-02-25 12:15:00,49.64,49.64,49.58,49.6,39247.0,38.7704,38.7704,38.7235,38.7391,39247.0
2019-02-25 12:20:00,49.6,49.6,49.56,49.59,42378.0,38.7391,38.7391,38.7079,38.7313,42378.0
2019-02-25 12:25:00,49.58,49.6,49.58,49.6,52920.0,38.7235,38.7391,38.7235,38.7391,52920.0
2019-02-25 12:30:00,49.59,49.6,49.57,49.58,17059.0,38.7313,38.7391,38.7157,38.7235,17059.0
2019-02-25 12:35:00,49.58,49.58,49.43,49.43,113864.0,38.7235,38.7235,38.6063,38.6063,113864.0
2019-02-25 12:40:00,49.43,49.43,49.38,49.41,54291.0,38.6063,38.6063,38.5673,38.5907,54291.0
2019-02-25 12:45:00,49.41,49.41,49.38,49.39,38058.0,38.5907,38.5907,38.5673,38.5751,38058.0
2019-02-25 12:50:00,49.39,49.44,49.35,49.42,40762.0,38.5751,38.6142,38.5439,38.5985,40762.0
2019-02-25 12:55:00,49.41,49.44,49.38,49.39,36204.0,38.5907,38.6142,38.5673,38.5751,36204.0
2019-02-25 13:00:00,49.39,49.42,49.39,49.4,33510.0,38.5751,38.5985,38.5751,38.5829,33510.0
2019-02-25 13:05:00,49.4,49.4,49.37,49.37,18723.0,38.5829,38.5829,38.5595,38.5595,18723.0
2019-02-25 13:10:00,49.37,49.37,49.29,49.31,28995.0,38.5595,38.5595,38.497,38.5126,28995.0
2019-02-25 13:15:00,49.32,49.36,49.32,49.36,20593.0,38.5204,38.5517,38.5204,38.5517,20593.0
2019-02-25 13:20:00,49.36,49.36,49.31,49.32,113019.0,38.5517,38.5517,38.5126,38.5204,113019.0
2019-02-25 13:25:00,49.31,49.32,49.26,49.28,47639.0,38.5126,38.5204,38.4736,38.4892,47639.0
2019-02-25 13:30:00,49.29,49.35,49.28,49.33,92753.0,38.497,38.5439,38.4892,38.5282,92753.0
2019-02-25 13:35:00,49.32,49.36,49.31,49.36,48400.0,38.5204,38.5517,38.5126,38.5517,48400.0
2019-02-25 13:40:00,49.36,49.4,49.35,49.4,46909.0,38.5517,38.5829,38.5439,38.5829,46909.0
2019-02-25 13:45:00,49.4,49.41,49.38,49.41,37653.0,38.5829,38.5907,38.5673,38.5907,37653.0
2019-02-25 13:50:00,49.4,49.48,49.4,49.44,153468.0,38.5829,38.6454,38.5829,38.6142,153468.0
2019-02-25 13:55:00,49.44,49.44,49.39,49.4,97652.0,38.6142,38.6142,38.5751,38.5829,97652.0
2019-02-25 14:00:00,49.4,49.41,49.36,49.39,75439.0,38.5829,38.5907,38.5517,38.5751,75439.0
2019-02-25 14:05:00,49.39,49.43,49.38,49.43,16305.0,38.5751,38.6063,38.5673,38.6063,16305.0
2019-02-25 14:10:00,49.43,49.47,49.42,49.46,32872.0,38.6063,38.6376,38.5985,38.6298,32872.0
2019-02-25 14:15:00,49.45,49.47,49.44,49.45,24897.0,38.622,38.6376,38.6142,38.622,24897.0
2019-02-25 14:20:00,49.44,49.44,49.39,49.42,28612.0,38.6142,38.6142,38.5751,38.5985,28612.0
2019-02-25 14:25:00,49.43,49.45,49.42,49.44,14261.0,38.6063,38.622,38.5985,38.6142,14261.0
2019-02-25 14:30:00,49.45,49.45,49.4,49.4,47798.0,38.622,38.622,38.5829,38.5829,47798.0
2019-02-25 14:35:00,49.4,49.41,49.38,49.4,62393.0,38.5829,38.5907,38.5673,38.5829,62393.0
2019-02-25 14:40:00,49.4,49.51,49.39,49.51,67234.0,38.5829,38.6688,38.5751,38.6688,67234.0
2019-02-25 14:45:00,49.51,49.51,49.48,49.49,35759.0,38.6688,38.6688,38.6454,38.6532,35759.0
2019-02-25 14:50:00,49.49,49.49,49.45,49.47,34698.0,38.6532,38.6532,38.622,38.6376,34698.0
2019-02-25 14:55:00,49.47,49.5,49.45,49.46,58417.0,38.6376,38.661,38.622,38.6298,58417.0
2019-02-25 15:00:00,49.47,49.48,49.44,49.45,27360.0,38.6376,38.6454,38.6142,38.622,27360.0
2019-02-25 15:05:00,49.46,49.49,49.44,49.45,34198.0,38.6298,38.6532,38.6142,38.622,34198.0
2019-02-25 15:10:00,49.44,49.45,49.41,49.42,34679.0,38.6142,38.622,38.5907,38.5985,34679.0
2019-02-25 15:15:00,49.41,49.42,49.38,49.41,29605.0,38.5907,38.5985,38.5673,38.5907,29605.0
2019-02-25 15:20:00,49.41,49.44,49.4,49.4,29274.0,38.5907,38.6142,38.5829,38.5829,29274.0
2019-02-25 15:25:00,49.41,49.41,49.34,49.34,33696.0,38.5907,38.5907,38.5361,38.5361,33696.0
2019-02-25 15:30:00,49.34,49.37,49.33,49.37,46393.0,38.5361,38.5595,38.5282,38.5595,46393.0
2019-02-25 15:35:00,49.37,49.44,49.36,49.44,48358.0,38.5595,38.6142,38.5517,38.6142,48358.0
2019-02-25 15:40:00,49.44,49.47,49.41,49.43,153130.0,38.6142,38.6376,38.5907,38.6063,153130.0
2019-02-25 15:45:00,49.43,49.48,49.42,49.46,175905.0,38.6063,38.6454,38.5985,38.6298,175905.0
2019-02-25 15:50:00,49.46,49.51,49.44,49.51,176413.0,38.6298,38.6688,38.6142,38.6688,176413.0
2019-02-25 15:55:00,49.51,49.63,49.5,49.56,440355.0,38.6688,38.7625,38.661,38.7079,440355.0
2019-02-26 09:30:00,49.73,49.8,49.41,49.41,130077.0,38.8407,38.8953,38.5907,38.5907,130077.0
2019-02-26 09:35:00,49.42,49.48,49.29,49.3,73672.0,38.5985,38.6454,38.497,38.5048,73672.0
2019-02-26 09:40:00,49.3,49.3,49.17,49.2,149186.0,38.5048,38.5048,38.4033,38.4267,149186.0
2019-02-26 09:45:00,49.2,49.2,49.04,49.11,87618.0,38.4267,38.4267,38.3017,38.3564,87618.0
2019-02-26 09:50:00,49.11,49.12,49.07,49.11,49666.0,38.3564,38.3642,38.3252,38.3564,49666.0
2019-02-26 09:55:00,49.1,49.18,49.09,49.17,32052.0,38.3486,38.4111,38.3408,38.4033,32052.0
2019-02-26 10:00:00,49.18,49.24,49.16,49.19,255765.0,38.4111,38.4579,38.3955,38.4189,255765.0
2019-02-26 10:05:00,49.19,49.21,49.15,49.2,103860.0,38.4189,38.4345,38.3877,38.4267,103860.0
2019-02-26 10:10:00,49.2,49.27,49.18,49.23,66018.0,38.4267,38.4814,38.4111,38.4501,66018.0
2019-02-26 10:15:00,49.23,49.24,49.17,49.19,52957.0,38.4501,38.4579,38.4033,38.4189,52957.0
2019-02-26 10:20:00,49.19,49.21,49.18,49.19,27175.0,38.4189,38.4345,38.4111,38.4189,27175.0
2019-02-26 10:25:00,49.2,49.22,49.16,49.19,35239.0,38.4267,38.4423,38.3955,38.4189,35239.0
2019-02-26 10:30:00,49.19,49.31,49.19,49.29,66427.0,38.4189,38.5126,38.4189,38.497,66427.0
2019-02-26 10:35:00,49.28,49.28,49.23,49.24,41776.0,38.4892,38.4892,38.4501,38.4579,41776.0
2019-02-26 10:40:00,49.24,49.25,49.19,49.19,38948.0,38.4579,38.4658,38.4189,38.4189,38948.0
2019-02-26 10:45:00,49.2,49.2,49.14,49.16,43087.0,38.4267,38.4267,38.3798,38.3955,43087.0
2019-02-26 10:50:00,49.16,49.18,49.12,49.13,21973.0,38.3955,38.4111,38.3642,38.372,21973.0
2019-02-26 10:55:00,49.13,49.14,49.01,49.02,117548.0,38.372,38.3798,38.2783,38.2861,117548.0
2019-02-26 11:00:00,49.03,49.11,49.02,49.09,36405.0,38.2939,38.3564,38.2861,38.3408,36405.0
2019-02-26 11:05:00,49.09,49.12,49.08,49.11,34018.0,38.3408,38.3642,38.333,38.3564,34018.0
2019-02-26 11:10:00,49.12,49.15,49.09,49.14,33778.0,38.3642,38.3877,38.3408,38.3798,33778.0
2019-02-26 11:15:00,49.15,49.31,49.15,49.29,42969.0,38.3877,38.5126,38.3877,38.497,42969.0
2019-02-26 11:20:00,49.29,49.29,49.21,49.22,40545.0,38.497,38.497,38.4345,38.4423,40545.0
2019-02-26 11:25:00,49.21,49.21,49.17,49.19,43937.0,38.4345,38.4345,38.4033,38.4189,43937.0
2019-02-26 11:30:00,49.19,49.2,49.14,49.15,41558.0,38.4189,38.4267,38.3798,38.3877,41558.0
2019-02-26 11:35:00,49.16,49.16,49.09,49.09,35110.0,38.3955,38.3955,38.3408,38.3408,35110.0
2019-02-26 11:40:00,49.1,49.1,49.04,49.07,41772.0,38.3486,38.3486,38.3017,38.3252,41772.0
2019-02-26 11:45:00,49.07,49.08,49.04,49.08,41415.0,38.3252,38.333,38.3017,38.333,41415.0
2019-02-26 11:50:00,49.08,49.08,49.06,49.07,21522.0,38.333,38.333,38.3174,38.3252,21522.0
2019-02-26 11:55:00,49.06,49.07,49.03,49.04,39889.0,38.3174,38.3252,38.2939,38.3017,39889.0
2019-02-26 12:00:00,49.04,49.09,49.04,49.06,26307.0,38.3017,38.3408,38.3017,38.3174,26307.0
2019-02-26 12:05:00,49.05,49.08,49.05,49.08,42082.0,38.3096,38.333,38.3096,38.333,42082.0
2019-02-26 12:10:00,49.07,49.11,49.05,49.09,54014.0,38.3252,38.3564,38.3096,38.3408,54014.0
2019-02-26 12:15:00,49.1,49.11,49.08,49.1,36297.0,38.3486,38.3564,38.333,38.3486,36297.0
2019-02-26 12:20:00,49.1,49.12,49.09,49.11,19864.0,38.3486,38.3642,38.3408,38.3564,19864.0
2019-02-26 12:25:00,49.1,49.11,49.08,49.09,18139.0,38.3486,38.3564,38.333,38.3408,18139.0
2019-02-26 12:30:00,49.08,49.1,49.07,49.09,30222.0,38.333,38.3486,38.3252,38.3408,30222.0
2019-02-26 12:35:00,49.09,49.1,49.07,49.07,22215.0,38.3408,38.3486,38.3252,38.3252,22215.0
2019-02-26 12:40:00,49.07,49.08,49.05,49.06,35528.0,38.3252,38.333,38.3096,38.3174,35528.0
2019-02-26 12:45:00,49.07,49.09,49.06,49.08,32235.0,38.3252,38.3408,38.3174,38.333,32235.0
2019-02-26 12:50:00,49.09,49.09,49.05,49.05,20589.0,38.3408,38.3408,38.3096,38.3096,20589.0
2019-02-26 12:55:00,49.05,49.06,49.04,49.04,24899.0,38.3096,38.3174,38.3017,38.3017,24899.0
2019-02-26 13:00:00,49.05,49.18,49.04,49.18,45422.0,38.3096,38.4111,38.3017,38.4111,45422.0
2019-02-26 13:05:00,49.18,49.18,49.12,49.13,30586.0,38.4111,38.4111,38.3642,38.372,30586.0
2019-02-26 13:10:00,49.13,49.15,49.11,49.15,23822.0,38.372,38.3877,38.3564,38.3877,23822.0
2019-02-26 13:15:00,49.15,49.17,49.14,49.14,24531.0,38.3877,38.4033,38.3798,38.3798,24531.0
2019-02-26 13:20:00,49.15,49.15,49.13,49.14,15106.0,38.3877,38.3877,38.372,38.3798,15106.0
2019-02-26 13:25:00,49.14,49.15,49.13,49.15,20699.0,38.3798,38.3877,38.372,38.3877,20699.0
2019-02-26 13:30:00,49.15,49.16,49.13,49.14,25454.0,38.3877,38.3955,38.372,38.3798,25454.0
2019-02-26 13:35:00,49.13,49.15,49.13,49.15,36357.0,38.372,38.3877,38.372,38.3877,36357.0
2019-02-26 13:40:00,49.15,49.25,49.14,49.23,64285.0,38.3877,38.4658,38.3798,38.4501,64285.0
2019-02-26 13:45:00,49.23,49.29,49.21,49.26,60419.0,38.4501,38.497,38.4345,38.4736,60419.0
2019-02-26 13:50:00,49.26,49.28,49.25,49.26,42487.0,38.4736,38.4892,38.4658,38.4736,42487.0
2019-02-26 13:55:00,49.26,49.29,49.25,49.29,31891.0,38.4736,38.497,38.4658,38.497,31891.0
2019-02-26 14:00:00,49.28,49.35,49.28,49.35,35276.0,38.4892,38.5439,38.4892,38.5439,35276.0
2019-02-26 14:05:00,49.35,49.37,49.31,49.32,30910.0,38.5439,38.5595,38.5126,38.5204,30910.0
2019-02-26 14:10:00,49.32,49.35,49.29,49.32,68881.0,38.5204,38.5439,38.497,38.5204,68881.0
2019-02-26 14:15:00,49.31,49.36,49.31,49.33,21436.0,38.5126,38.5517,38.5126,38.5282,21436.0
2019-02-26 14:20:00,49.33,49.33,49.25,49.26,24237.0,38.5282,38.5282,38.4658,38.4736,24237.0
2019-02-26 14:25:00,49.26,49.32,49.26,49.31,31466.0,38.4736,38.5204,38.4736,38.5126,31466.0
2019-02-26 14:30:00,49.32,49.33,49.27,49.29,27803.0,38.5204,38.5282,38.4814,38.497,27803.0
2019-02-26 14:35:00,49.29,49.31,49.25,49.31,23437.0,38.497,38.5126,38.4658,38.5126,23437.0
2019-02-26 14:40:00,49.31,49.33,49.3,49.32,23081.0,38.5126,38.5282,38.5048,38.5204,23081.0
2019-02-26 14:45:00,49.33,49.4,49.33,49.39,21963.0,38.5282,38.5829,38.5282,38.5751,21963.0
2019-02-26 14:50:00,49.4,49.42,49.35,49.41,36979.0,38.5829,38.5985,38.5439,38.5907,36979.0
2019-02-26 14:55:00,49.41,49.41,49.38,49.4,16346.0,38.5907,38.5907,38.5673,38.5829,16346.0
2019-02-26 15:00:00,49.39,49.41,49.38,49.4,31763.0,38.5751,38.5907,38.5673,38.5829,31763.0
2019-02-26 15:05:00,49.4,49.41,49.34,49.34,52195.0,38.5829,38.5907,38.5361,38.5361,52195.0
2019-02-26 15:10:00,49.35,49.42,49.35,49.4,52677.0,38.5439,38.5985,38.5439,38.5829,52677.0
2019-02-26 15:15:00,49.4,49.42,49.39,49.39,61482.0,38.5829,38.5985,38.5751,38.5751,61482.0
2019-02-26 15:20:00,49.39,49.41,49.38,49.41,69484.0,38.5751,38.5907,38.5673,38.5907,69484.0
2019-02-26 15:25:00,49.41,49.42,49.36,49.36,103466.0,38.5907,38.5985,38.5517,38.5517,103466.0
2019-02-26 15:30:00,49.37,49.42,49.32,49.41,124372.0,38.5595,38.5985,38.5204,38.5907,124372.0
2019-02-26 15:35:00,49.41,49.42,49.3,49.32,76148.0,38.5907,38.5985,38.5048,38.5204,76148.0
2019-02-26 15:40:00,49.32,49.36,49.27,49.27,137477.0,38.5204,38.5517,38.4814,38.4814,137477.0
2019-02-26 15:45:00,49.27,49.27,49.19,49.2,132980.0,38.4814,38.4814,38.4189,38.4267,132980.0
2019-02-26 15:50:00,49.2,49.25,49.18,49.23,175400.0,38.4267,38.4658,38.4111,38.4501,175400.0
2019-02-26 15:55:00,49.24,49.25,49.19,49.21,247069.0,38.4579,38.4658,38.4189,38.4345,247069.0
2019-02-27 09:30:00,49.09,49.24,49.07,49.17,64543.0,38.3408,38.4579,38.3252,38.4033,64543.0
2019-02-27 09:35:00,49.18,49.21,49.08,49.1,61520.0,38.4111,38.4345,38.333,38.3486,61520.0
2019-02-27 09:40:00,49.09,49.16,49.01,49.15,34475.0,38.3408,38.3955,38.2783,38.3877,34475.0
2019-02-27 09:45:00,49.15,49.25,49.15,49.24,24700.0,38.3877,38.4658,38.3877,38.4579,24700.0
2019-02-27 09:50:00,49.25,49.26,49.23,49.25,18698.0,38.4658,38.4736,38.4501,38.4658,18698.0
2019-02-27 09:55:00,49.25,49.27,49.2,49.27,27112.0,38.4658,38.4814,38.4267,38.4814,27112.0
2019-02-27 10:00:00,49.27,49.35,49.25,49.32,30933.0,38.4814,38.5439,38.4658,38.5204,30933.0
2019-02-27 10:05:00,49.32,49.35,49.31,49.32,30762.0,38.5204,38.5439,38.5126,38.5204,30762.0
2019-02-27 10:10:00,49.32,49.32,49.25,49.32,63399.0,38.5204,38.5204,38.4658,38.5204,63399.0
2019-02-27 10:15:00,49.31,49.44,49.3,49.44,25855.0,38.5126,38.6142,38.5048,38.6142,25855.0
2019-02-27 10:20:00,49.44,49.44,49.37,49.4,22440.0,38.6142,38.6142,38.5595,38.5829,22440.0
2019-02-27 10:25:00,49.4,49.45,49.39,49.44,29357.0,38.5829,38.622,38.5751,38.6142,29357.0
2019-02-27 10:30:00,49.44,49.54,49.44,49.54,51203.0,38.6142,38.6923,38.6142,38.6923,51203.0
2019-02-27 10:35:00,49.53,49.54,49.45,49.46,71171.0,38.6844,38.6923,38.622,38.6298,71171.0
2019-02-27 10:40:00,49.45,49.5,49.44,49.5,40374.0,38.622,38.661,38.6142,38.661,40374.0
2019-02-27 10:45:00,49.5,49.51,49.35,49.35,41066.0,38.661,38.6688,38.5439,38.5439,41066.0
2019-02-27 10:50:00,49.35,49.35,49.29,49.34,26425.0,38.5439,38.5439,38.497,38.5361,26425.0
2019-02-27 10:55:00,49.34,49.35,49.27,49.32,21619.0,38.5361,38.5439,38.4814,38.5204,21619.0
2019-02-27 11:00:00,49.33,49.36,49.27,49.29,32328.0,38.5282,38.5517,38.4814,38.497,32328.0
2019-02-27 11:05:00,49.28,49.32,49.25,49.3,42928.0,38.4892,38.5204,38.4658,38.5048,42928.0
2019-02-27 11:10:00,49.3,49.3,49.25,49.28,20827.0,38.5048,38.5048,38.4658,38.4892,20827.0
2019-02-27 11:15:00,49.28,49.28,49.24,49.27,34273.0,38.4892,38.4892,38.4579,38.4814,34273.0
2019-02-27 11:20:00,49.28,49.38,49.28,49.36,25019.0,38.4892,38.5673,38.4892,38.5517,25019.0
2019-02-27 11:25:00,49.36,49.41,49.35,49.41,21977.0,38.5517,38.5907,38.5439,38.5907,21977.0
2019-02-27 11:30:00,49.4,49.4,49.29,49.3,27919.0,38.5829,38.5829,38.497,38.5048,27919.0
2019-02-27 11:35:00,49.3,49.3,49.24,49.25,26277.0,38.5048,38.5048,38.4579,38.4658,26277.0
2019-02-27 11:40:00,49.25,49.26,49.21,49.21,18284.0,38.4658,38.4736,38.4345,38.4345,18284.0
2019-02-27 11:45:00,49.22,49.22,49.18,49.19,15940.0,38.4423,38.4423,38.4111,38.4189,15940.0
2019-02-27 11:50:00,49.19,49.23,49.19,49.21,18689.0,38.4189,38.4501,38.4189,38.4345,18689.0
2019-02-27 11:55:00,49.21,49.27,49.21,49.25,16597.0,38.4345,38.4814,38.4345,38.4658,16597.0
2019-02-27 12:00:00,49.25,49.31,49.24,49.3,14143.0,38.4658,38.5126,38.4579,38.5048,14143.0
2019-02-27 12:05:00,49.3,49.31,49.25,49.25,30252.0,38.5048,38.5126,38.4658,38.4658,30252.0
2019-02-27 12:10:00,49.25,49.27,49.22,49.27,22719.0,38.4658,38.4814,38.4423,38.4814,22719.0
2019-02-27 12:15:00,49.27,49.29,49.24,49.27,15854.0,38.4814,38.497,38.4579,38.4814,15854.0
2019-02-27 12:20:00,49.27,49.32,49.26,49.28,16200.0,38.4814,38.5204,38.4736,38.4892,16200.0
2019-02-27 12:25:00,49.29,49.34,49.29,49.32,12980.0,38.497,38.5361,38.497,38.5204,12980.0
2019-02-27 12:30:00,49.32,49.34,49.3,49.3,20812.0,38.5204,38.5361,38.5048,38.5048,20812.0
2019-02-27 12:35:00,49.31,49.32,49.28,49.32,13127.0,38.5126,38.5204,38.4892,38.5204,13127.0
2019-02-27 12:40:00,49.33,49.34,49.3,49.3,14192.0,38.5282,38.5361,38.5048,38.5048,14192.0
2019-02-27 12:45:00,49.3,49.34,49.3,49.33,13658.0,38.5048,38.5361,38.5048,38.5282,13658.0
2019-02-27 12:50:00,49.33,49.37,49.32,49.36,17418.0,38.5282,38.5595,38.5204,38.5517,17418.0
2019-02-27 12:55:00,49.36,49.36,49.33,49.35,9681.0,38.5517,38.5517,38.5282,38.5439,9681.0
2019-02-27 13:00:00,49.35,49.37,49.34,49.35,18863.0,38.5439,38.5595,38.5361,38.5439,18863.0
2019-02-27 13:05:00,49.35,49.36,49.34,49.35,7635.0,38.5439,38.5517,38.5361,38.5439,7635.0
2019-02-27 13:10:00,49.36,49.37,49.35,49.36,9568.0,38.5517,38.5595,38.5439,38.5517,9568.0
2019-02-27 13:15:00,49.37,49.39,49.36,49.38,20294.0,38.5595,38.5751,38.5517,38.5673,20294.0
2019-02-27 13:20:00,49.38,49.44,49.38,49.39,13688.0,38.5673,38.6142,38.5673,38.5751,13688.0
2019-02-27 13:25:00,49.4,49.4,49.35,49.35,12610.0,38.5829,38.5829,38.5439,38.5439,12610.0
2019-02-27 13:30:00,49.36,49.37,49.34,49.34,14610.0,38.5517,38.5595,38.5361,38.5361,14610.0
2019-02-27 13:35:00,49.34,49.36,49.32,49.33,17710.0,38.5361,38.5517,38.5204,38.5282,17710.0
2019-02-27 13:40:00,49.33,49.34,49.27,49.3,21413.0,38.5282,38.5361,38.4814,38.5048,21413.0
2019-02-27 13:45:00,49.29,49.4,49.28,49.38,84866.0,38.497,38.5829,38.4892,38.5673,84866.0
2019-02-27 13:50:00,49.37,49.38,49.32,49.34,16686.0,38.5595,38.5673,38.5204,38.5361,16686.0
2019-02-27 13:55:00,49.33,49.34,49.32,49.33,18727.0,38.5282,38.5361,38.5204,38.5282,18727.0
2019-02-27 14:00:00,49.33,49.36,49.32,49.36,18910.0,38.5282,38.5517,38.5204,38.5517,18910.0
2019-02-27 14:05:00,49.35,49.36,49.31,49.32,19641.0,38.5439,38.5517,38.5126,38.5204,19641.0
2019-02-27 14:10:00,49.32,49.36,49.32,49.34,22663.0,38.5204,38.5517,38.5204,38.5361,22663.0
2019-02-27 14:15:00,49.34,49.35,49.3,49.33,21034.0,38.5361,38.5439,38.5048,38.5282,21034.0
2019-02-27 14:20:00,49.32,49.33,49.28,49.29,31077.0,38.5204,38.5282,38.4892,38.497,31077.0
2019-02-27 14:25:00,49.29,49.3,49.27,49.28,16251.0,38.497,38.5048,38.4814,38.4892,16251.0
2019-02-27 14:30:00,49.28,49.3,49.27,49.28,20199.0,38.4892,38.5048,38.4814,38.4892,20199.0
2019-02-27 14:35:00,49.28,49.33,49.25,49.32,35071.0,38.4892,38.5282,38.4658,38.5204,35071.0
2019-02-27 14:40:00,49.32,49.33,49.3,49.32,23028.0,38.5204,38.5282,38.5048,38.5204,23028.0
2019-02-27 14:45:00,49.32,49.35,49.29,49.32,29867.0,38.5204,38.5439,38.497,38.5204,29867.0
2019-02-27 14:50:00,49.32,49.33,49.28,49.29,22434.0,38.5204,38.5282,38.4892,38.497,22434.0
2019-02-27 14:55:00,49.29,49.35,49.28,49.34,19786.0,38.497,38.5439,38.4892,38.5361,19786.0
2019-02-27 15:00:00,49.33,49.38,49.31,49.31,39248.0,38.5282,38.5673,38.5126,38.5126,39248.0
2019-02-27 15:05:00,49.31,49.34,49.3,49.3,20194.0,38.5126,38.5361,38.5048,38.5048,20194.0
2019-02-27 15:10:00,49.3,49.36,49.29,49.34,17824.0,38.5048,38.5517,38.497,38.5361,17824.0
2019-02-27 15:15:00,49.35,49.35,49.31,49.31,19895.0,38.5439,38.5439,38.5126,38.5126,19895.0
2019-02-27 15:20:00,49.32,49.32,49.28,49.29,33537.0,38.5204,38.5204,38.4892,38.497,33537.0
2019-02-27 15:25:00,49.29,49.33,49.28,49.3,26952.0,38.497,38.5282,38.4892,38.5048,26952.0
2019-02-27 15:30:00,49.3,49.32,49.3,49.3,33267.0,38.5048,38.5204,38.5048,38.5048,33267.0
2019-02-27 15:35:00,49.3,49.32,49.29,49.31,55219.0,38.5048,38.5204,38.497,38.5126,55219.0
2019-02-27 15:40:00,49.31,49.4,49.3,49.4,42029.0,38.5126,38.5829,38.5048,38.5829,42029.0
2019-02-27 15:45:00,49.39,49.4,49.34,49.4,90248.0,38.5751,38.5829,38.5361,38.5829,90248.0
2019-02-27 15:50:00,49.4,49.4,49.29,49.31,103697.0,38.5829,38.5829,38.497,38.5126,103697.0
2019-02-27 15:55:00,49.32,49.42,49.32,49.38,220541.0,38.5204,38.5985,38.5204,38.5673,220541.0
2019-02-28 09:30:00,49.36,49.47,49.3,49.33,62225.0,38.5517,38.6376,38.5048,38.5282,62225.0
2019-02-28 09:35:00,49.33,49.38,49.28,49.32,37641.0,38.5282,38.5673,38.4892,38.5204,37641.0
2019-02-28 09:40:00,49.33,49.35,49.24,49.35,29512.0,38.5282,38.5439,38.4579,38.5439,29512.0
2019-02-28 09:45:00,49.37,49.39,49.33,49.37,33686.0,38.5595,38.5751,38.5282,38.5595,33686.0
2019-02-28 09:50:00,49.37,49.44,49.33,49.33,32914.0,38.5595,38.6142,38.5282,38.5282,32914.0
2019-02-28 09:55:00,49.34,49.34,49.2,49.2,37219.0,38.5361,38.5361,38.4267,38.4267,37219.0
2019-02-28 10:00:00,49.21,49.38,49.14,49.38,71556.0,38.4345,38.5673,38.3798,38.5673,71556.0
2019-02-28 10:05:00,49.38,49.49,49.37,49.44,61158.0,38.5673,38.6532,38.5595,38.6142,61158.0
2019-02-28 10:10:00,49.43,49.52,49.4,49.48,53133.0,38.6063,38.6766,38.5829,38.6454,53133.0
2019-02-28 10:15:00,49.47,49.53,49.47,49.51,25132.0,38.6376,38.6844,38.6376,38.6688,25132.0
2019-02-28 10:20:00,49.51,49.52,49.44,49.45,19845.0,38.6688,38.6766,38.6142,38.622,19845.0
2019-02-28 10:25:00,49.45,49.52,49.44,49.48,26348.0,38.622,38.6766,38.6142,38.6454,26348.0
2019-02-28 10:30:00,49.47,49.51,49.47,49.51,20209.0,38.6376,38.6688,38.6376,38.6688,20209.0
2019-02-28 10:35:00,49.51,49.58,49.49,49.56,50775.0,38.6688,38.7235,38.6532,38.7079,50775.0
2019-02-28 10:40:00,49.57,49.57,49.47,49.52,33829.0,38.7157,38.7157,38.6376,38.6766,33829.0
2019-02-28 10:45:00,49.53,49.54,49.46,49.46,39313.0,38.6844,38.6923,38.6298,38.6298,39313.0
2019-02-28 10:50:00,49.46,49.51,49.45,49.5,30095.0,38.6298,38.6688,38.622,38.661,30095.0
2019-02-28 10:55:00,49.5,49.53,49.48,49.49,39614.0,38.661,38.6844,38.6454,38.6532,39614.0
2019-02-28 11:00:00,49.49,49.5,49.47,49.47,15530.0,38.6532,38.661,38.6376,38.6376,15530.0
2019-02-28 11:05:00,49.48,49.5,49.47,49.49,20997.0,38.6454,38.661,38.6376,38.6532,20997.0
2019-02-28 11:10:00,49.5,49.59,49.5,49.58,20044.0,38.661,38.7313,38.661,38.7235,20044.0
2019-02-28 11:15:00,49.59,49.6,49.53,49.57,24377.0,38.7313,38.7391,38.6844,38.7157,24377.0
2019-02-28 11:20:00,49.56,49.6,49.55,49.58,34985.0,38.7079,38.7391,38.7001,38.7235,34985.0
2019-02-28 11:25:00,49.58,49.6,49.55,49.57,19487.0,38.7235,38.7391,38.7001,38.7157,19487.0
2019-02-28 11:30:00,49.58,49.61,49.57,49.58,29741.0,38.7235,38.7469,38.7157,38.7235,29741.0
2019-02-28 11:35:00,49.58,49.61,49.56,49.6,19231.0,38.7235,38.7469,38.7079,38.7391,19231.0
2019-02-28 11:40:00,49.6,49.66,49.6,49.63,19518.0,38.7391,38.786,38.7391,38.7625,19518.0
2019-02-28 11:45:00,49.63,49.66,49.62,49.65,17186.0,38.7625,38.786,38.7547,38.7782,17186.0
2019-02-28 11:50:00,49.65,49.66,49.64,49.66,14951.0,38.7782,38.786,38.7704,38.786,14951.0
2019-02-28 11:55:00,49.66,49.66,49.62,49.63,32599.0,38.786,38.786,38.7547,38.7625,32599.0
2019-02-28 12:00:00,49.63,49.64,49.61,49.62,16537.0,38.7625,38.7704,38.7469,38.7547,16537.0
2019-02-28 12:05:00,49.62,49.64,49.62,49.64,23449.0,38.7547,38.7704,38.7547,38.7704,23449.0
2019-02-28 12:10:00,49.64,49.66,49.64,49.65,8473.0,38.7704,38.786,38.7704,38.7782,8473.0
2019-02-28 12:15:00,49.65,49.69,49.63,49.69,24054.0,38.7782,38.8094,38.7625,38.8094,24054.0
2019-02-28 12:20:00,49.69,49.74,49.68,49.72,31430.0,38.8094,38.8485,38.8016,38.8328,31430.0
2019-02-28 12:25:00,49.71,49.72,49.7,49.7,7091.0,38.825,38.8328,38.8172,38.8172,7091.0
2019-02-28 12:30:00,49.71,49.75,49.7,49.75,27766.0,38.825,38.8563,38.8172,38.8563,27766.0
2019-02-28 12:35:00,49.74,49.75,49.71,49.73,12385.0,38.8485,38.8563,38.825,38.8407,12385.0
2019-02-28 12:40:00,49.73,49.75,49.72,49.74,31506.0,38.8407,38.8563,38.8328,38.8485,31506.0
2019-02-28 12:45:00,49.75,49.77,49.74,49.77,26459.0,38.8563,38.8719,38.8485,38.8719,26459.0
2019-02-28 12:50:00,49.77,49.87,49.76,49.85,134822.0,38.8719,38.95,38.8641,38.9344,134822.0
2019-02-28 12:55:00,49.85,49.88,49.81,49.82,35606.0,38.9344,38.9578,38.9031,38.9109,35606.0
2019-02-28 13:00:00,49.83,49.85,49.82,49.83,18240.0,38.9188,38.9344,38.9109,38.9188,18240.0
2019-02-28 13:05:00,49.83,49.85,49.8,49.81,13971.0,38.9188,38.9344,38.8953,38.9031,13971.0
2019-02-28 13:10:00,49.8,49.81,49.78,49.81,15296.0,38.8953,38.9031,38.8797,38.9031,15296.0
2019-02-28 13:15:00,49.8,49.85,49.8,49.85,18346.0,38.8953,38.9344,38.8953,38.9344,18346.0
2019-02-28 13:20:00,49.84,49.85,49.82,49.83,11916.0,38.9266,38.9344,38.9109,38.9188,11916.0
2019-02-28 13:25:00,49.83,49.84,49.8,49.82,23461.0,38.9188,38.9266,38.8953,38.9109,23461.0
2019-02-28 13:30:00,49.82,49.82,49.79,49.8,13913.0,38.9109,38.9109,38.8875,38.8953,13913.0
2019-02-28 13:35:00,49.79,49.79,49.75,49.77,11989.0,38.8875,38.8875,38.8563,38.8719,11989.0
2019-02-28 13:40:00,49.77,49.79,49.75,49.79,14754.0,38.8719,38.8875,38.8563,38.8875,14754.0
2019-02-28 13:45:00,49.79,49.8,49.75,49.78,16454.0,38.8875,38.8953,38.8563,38.8797,16454.0
2019-02-28 13:50:00,49.78,49.81,49.77,49.8,13094.0,38.8797,38.9031,38.8719,38.8953,13094.0
2019-02-28 13:55:00,49.79,49.81,49.77,49.77,16944.0,38.8875,38.9031,38.8719,38.8719,16944.0
2019-02-28 14:00:00,49.77,49.79,49.74,49.78,15266.0,38.8719,38.8875,38.8485,38.8797,15266.0
2019-02-28 14:05:00,49.77,49.78,49.73,49.74,11203.0,38.8719,38.8797,38.8407,38.8485,11203.0
2019-02-28 14:10:00,49.73,49.77,49.73,49.77,18643.0,38.8407,38.8719,38.8407,38.8719,18643.0
2019-02-28 14:15:00,49.77,49.77,49.69,49.7,14345.0,38.8719,38.8719,38.8094,38.8172,14345.0
2019-02-28 14:20:00,49.7,49.77,49.7,49.76,50281.0,38.8172,38.8719,38.8172,38.8641,50281.0
2019-02-28 14:25:00,49.76,49.78,49.74,49.75,18483.0,38.8641,38.8797,38.8485,38.8563,18483.0
2019-02-28 14:30:00,49.75,49.75,49.7,49.71,16418.0,38.8563,38.8563,38.8172,38.825,16418.0
2019-02-28 14:35:00,49.71,49.72,49.69,49.7,32154.0,38.825,38.8328,38.8094,38.8172,32154.0
2019-02-28 14:40:00,49.7,49.7,49.67,49.69,19018.0,38.8172,38.8172,38.7938,38.8094,19018.0
2019-02-28 14:45:00,49.69,49.7,49.66,49.69,22944.0,38.8094,38.8172,38.786,38.8094,22944.0
2019-02-28 14:50:00,49.69,49.7,49.67,49.68,17780.0,38.8094,38.8172,38.7938,38.8016,17780.0
2019-02-28 14:55:00,49.69,49.73,49.68,49.72,23284.0,38.8094,38.8407,38.8016,38.8328,23284.0
2019-02-28 15:00:00,49.71,49.72,49.68,49.71,23622.0,38.825,38.8328,38.8016,38.825,23622.0
2019-02-28 15:05:00,49.71,49.72,49.68,49.69,48117.0,38.825,38.8328,38.8016,38.8094,48117.0
2019-02-28 15:10:00,49.69,49.71,49.68,49.69,18621.0,38.8094,38.825,38.8016,38.8094,18621.0
2019-02-28 15:15:00,49.69,49.7,49.64,49.66,38213.0,38.8094,38.8172,38.7704,38.786,38213.0
2019-02-28 15:20:00,49.66,49.68,49.64,49.67,48298.0,38.786,38.8016,38.7704,38.7938,48298.0
2019-02-28 15:25:00,49.67,49.73,49.66,49.72,62558.0,38.7938,38.8407,38.786,38.8328,62558.0
2019-02-28 15:30:00,49.72,49.76,49.69,49.76,60737.0,38.8328,38.8641,38.8094,38.8641,60737.0
2019-02-28 15:35:00,49.76,49.76,49.7,49.72,56680.0,38.8641,38.8641,38.8172,38.8328,56680.0
2019-02-28 15:40:00,49.73,49.73,49.67,49.68,77328.0,38.8407,38.8407,38.7938,38.8016,77328.0
2019-02-28 15:45:00,49.66,49.72,49.64,49.72,71953.0,38.786,38.8328,38.7704,38.8328,71953.0
2019-02-28 15:50:00,49.71,49.79,49.71,49.78,86890.0,38.825,38.8875,38.825,38.8797,86890.0
2019-02-28 15:55:00,49.77,49.82,49.68,49.71,306788.0,38.8719,38.9109,38.8016,38.825,306788.0
2019-03-01 09:30:00,49.79,49.85,49.65,49.72,75128.0,38.8875,38.9344,38.7782,38.8328,75128.0
2019-03-01 09:35:00,49.7,49.71,49.53,49.53,28643.0,38.8172,38.825,38.6844,38.6844,28643.0
2019-03-01 09:40:00,49.53,49.57,49.46,49.55,58228.0,38.6844,38.7157,38.6298,38.7001,58228.0
2019-03-01 09:45:00,49.55,49.62,49.54,49.61,30930.0,38.7001,38.7547,38.6923,38.7469,30930.0
2019-03-01 09:50:00,49.6,49.65,49.5,49.52,22783.0,38.7391,38.7782,38.661,38.6766,22783.0
2019-03-01 09:55:00,49.5,49.59,49.5,49.58,24340.0,38.661,38.7313,38.661,38.7235,24340.0
2019-03-01 10:00:00,49.57,49.62,49.52,49.52,30121.0,38.7157,38.7547,38.6766,38.6766,30121.0
2019-03-01 10:05:00,49.52,49.54,49.48,49.48,18314.0,38.6766,38.6923,38.6454,38.6454,18314.0
2019-03-01 10:10:00,49.49,49.52,49.4,49.4,27723.0,38.6532,38.6766,38.5829,38.5829,27723.0
2019-03-01 10:15:00,49.41,49.42,49.36,49.4,56161.0,38.5907,38.5985,38.5517,38.5829,56161.0
2019-03-01 10:20:00,49.39,49.43,49.35,49.42,21591.0,38.5751,38.6063,38.5439,38.5985,21591.0
2019-03-01 10:25:00,49.43,49.44,49.39,49.41,25735.0,38.6063,38.6142,38.5751,38.5907,25735.0
2019-03-01 10:30:00,49.41,49.43,49.38,49.41,23576.0,38.5907,38.6063,38.5673,38.5907,23576.0
2019-03-01 10:35:00,49.41,49.45,49.39,49.44,21444.0,38.5907,38.622,38.5751,38.6142,21444.0
2019-03-01 10:40:00,49.44,49.49,49.43,49.47,20988.0,38.6142,38.6532,38.6063,38.6376,20988.0
2019-03-01 10:45:00,49.47,49.49,49.42,49.44,17485.0,38.6376,38.6532,38.5985,38.6142,17485.0
2019-03-01 10:50:00,49.44,49.47,49.43,49.44,23416.0,38.6142,38.6376,38.6063,38.6142,23416.0
2019-03-01 10:55:00,49.44,49.46,49.43,49.45,16957.0,38.6142,38.6298,38.6063,38.622,16957.0
2019-03-01 11:00:00,49.46,49.46,49.42,49.43,36026.0,38.6298,38.6298,38.5985,38.6063,36026.0
2019-03-01 11:05:00,49.43,49.47,49.43,49.46,20182.0,38.6063,38.6376,38.6063,38.6298,20182.0
2019-03-01 11:10:00,49.47,49.49,49.45,49.48,15170.0,38.6376,38.6532,38.622,38.6454,15170.0
2019-03-01 11:15:00,49.49,49.52,49.48,49.5,22425.0,38.6532,38.6766,38.6454,38.661,22425.0
2019-03-01 11:20:00,49.5,49.51,49.48,49.51,23758.0,38.661,38.6688,38.6454,38.6688,23758.0
2019-03-01 11:25:00,49.51,49.53,49.49,49.52,49163.0,38.6688,38.6844,38.6532,38.6766,49163.0
2019-03-01 11:30:00,49.51,49.51,49.46,49.49,23500.0,38.6688,38.6688,38.6298,38.6532,23500.0
2019-03-01 11:35:00,49.5,49.52,49.48,49.51,19927.0,38.661,38.6766,38.6454,38.6688,19927.0
2019-03-01 11:40:00,49.51,49.54,49.5,49.51,25716.0,38.6688,38.6923,38.661,38.6688,25716.0
2019-03-01 11:45:00,49.51,49.53,49.5,49.53,13908.0,38.6688,38.6844,38.661,38.6844,13908.0
2019-03-01 11:50:00,49.53,49.58,49.53,49.58,16995.0,38.6844,38.7235,38.6844,38.7235,16995.0
2019-03-01 11:55:00,49.57,49.68,49.57,49.67,37630.0,38.7157,38.8016,38.7157,38.7938,37630.0
2019-03-01 12:00:00,49.67,49.68,49.59,49.6,31218.0,38.7938,38.8016,38.7313,38.7391,31218.0
2019-03-01 12:05:00,49.59,49.6,49.58,49.59,13804.0,38.7313,38.7391,38.7235,38.7313,13804.0
2019-03-01 12:10:00,49.58,49.59,49.52,49.54,28354.0,38.7235,38.7313,38.6766,38.6923,28354.0
2019-03-01 12:15:00,49.54,49.56,49.53,49.54,9560.0,38.6923,38.7079,38.6844,38.6923,9560.0
2019-03-01 12:20:00,49.54,49.56,49.54,49.55,19984.0,38.6923,38.7079,38.6923,38.7001,19984.0
2019-03-01 12:25:00,49.55,49.58,49.54,49.58,13613.0,38.7001,38.7235,38.6923,38.7235,13613.0
2019-03-01 12:30:00,49.58,49.58,49.55,49.57,17672.0,38.7235,38.7235,38.7001,38.7157,17672.0
2019-03-01 12:35:00,49.56,49.57,49.52,49.53,34894.0,38.7079,38.7157,38.6766,38.6844,34894.0
2019-03-01 12:40:00,49.53,49.55,49.51,49.54,8614.0,38.6844,38.7001,38.6688,38.6923,8614.0
2019-03-01 12:45:00,49.54,49.58,49.53,49.57,17263.0,38.6923,38.7235,38.6844,38.7157,17263.0
2019-03-01 12:50:00,49.57,49.58,49.56,49.57,11083.0,38.7157,38.7235,38.7079,38.7157,11083.0
2019-03-01 12:55:00,49.57,49.58,49.56,49.58,11985.0,38.7157,38.7235,38.7079,38.7235,11985.0
2019-03-01 13:00:00,49.57,49.67,49.57,49.66,15287.0,38.7157,38.7938,38.7157,38.786,15287.0
2019-03-01 13:05:00,49.67,49.68,49.65,49.67,22860.0,38.7938,38.8016,38.7782,38.7938,22860.0
2019-03-01 13:10:00,49.68,49.72,49.67,49.72,60888.0,38.8016,38.8328,38.7938,38.8328,60888.0
2019-03-01 13:15:00,49.72,49.75,49.71,49.75,15503.0,38.8328,38.8563,38.825,38.8563,15503.0
2019-03-01 13:20:00,49.75,49.77,49.7,49.71,24346.0,38.8563,38.8719,38.8172,38.825,24346.0
2019-03-01 13:25:00,49.72,49.75,49.7,49.71,17586.0,38.8328,38.8563,38.8172,38.825,17586.0
2019-03-01 13:30:00,49.7,49.72,49.69,49.71,8024.0,38.8172,38.8328,38.8094,38.825,8024.0
2019-03-01 13:35:00,49.71,49.72,49.7,49.7,12193.0,38.825,38.8328,38.8172,38.8172,12193.0
2019-03-01 13:40:00,49.7,49.73,49.7,49.73,14737.0,38.8172,38.8407,38.8172,38.8407,14737.0
2019-03-01 13:45:00,49.73,49.74,49.72,49.74,12086.0,38.8407,38.8485,38.8328,38.8485,12086.0
2019-03-01 13:50:00,49.73,49.74,49.68,49.7,15132.0,38.8407,38.8485,38.8016,38.8172,15132.0
2019-03-01 13:55:00,49.69,49.72,49.69,49.72,15894.0,38.8094,38.8328,38.8094,38.8328,15894.0
2019-03-01 14:00:00,49.71,49.74,49.71,49.72,16086.0,38.825,38.8485,38.825,38.8328,16086.0
2019-03-01 14:05:00,49.72,49.75,49.7,49.75,21628.0,38.8328,38.8563,38.8172,38.8563,21628.0
2019-03-01 14:10:00,49.75,49.75,49.73,49.74,16845.0,38.8563,38.8563,38.8407,38.8485,16845.0
2019-03-01 14:15:00,49.74,49.78,49.73,49.77,42150.0,38.8485,38.8797,38.8407,38.8719,42150.0
2019-03-01 14:20:00,49.76,49.84,49.75,49.84,44267.0,38.8641,38.9266,38.8563,38.9266,44267.0
2019-03-01 14:25:00,49.84,49.86,49.82,49.86,24186.0,38.9266,38.9422,38.9109,38.9422,24186.0
2019-03-01 14:30:00,49.86,49.89,49.84,49.87,37912.0,38.9422,38.9656,38.9266,38.95,37912.0
2019-03-01 14:35:00,49.87,49.91,49.86,49.91,32842.0,38.95,38.9812,38.9422,38.9812,32842.0
2019-03-01 14:40:00,49.91,49.94,49.9,49.94,27598.0,38.9812,39.0047,38.9734,39.0047,27598.0
2019-03-01 14:45:00,49.93,49.95,49.91,49.93,46779.0,38.9969,39.0125,38.9812,38.9969,46779.0
2019-03-01 14:50:00,49.92,49.94,49.88,49.91,36261.0,38.989,39.0047,38.9578,38.9812,36261.0
2019-03-01 14:55:00,49.9,49.92,49.89,49.91,40771.0,38.9734,38.989,38.9656,38.9812,40771.0
2019-03-01 15:00:00,49.9,49.91,49.85,49.89,59247.0,38.9734,38.9812,38.9344,38.9656,59247.0
2019-03-01 15:05:00,49.89,49.9,49.86,49.88,26523.0,38.9656,38.9734,38.9422,38.9578,26523.0
2019-03-01 15:10:00,49.88,49.88,49.86,49.87,25987.0,38.9578,38.9578,38.9422,38.95,25987.0
2019-03-01 15:15:00,49.87,49.87,49.84,49.86,27100.0,38.95,38.95,38.9266,38.9422,27100.0
2019-03-01 15:20:00,49.86,49.93,49.85,49.91,80341.0,38.9422,38.9969,38.9344,38.9812,80341.0
2019-03-01 15:25:00,49.91,49.97,49.9,49.96,39629.0,38.9812,39.0281,38.9734,39.0203,39629.0
2019-03-01 15:30:00,49.96,49.97,49.94,49.96,61887.0,39.0203,39.0281,39.0047,39.0203,61887.0
2019-03-01 15:35:00,49.96,49.96,49.92,49.95,85179.0,39.0203,39.0203,38.989,39.0125,85179.0
2019-03-01 15:40:00,49.95,50.02,49.94,50.02,194908.0,39.0125,39.0672,39.0047,39.0672,194908.0
2019-03-01 15:45:00,50.01,50.02,49.98,50.0,154685.0,39.0593,39.0672,39.0359,39.0515,154685.0
2019-03-01 15:50:00,49.99,50.02,49.99,50.0,135458.0,39.0437,39.0672,39.0437,39.0515,135458.0
2019-03-01 15:55:00,50.0,50.08,49.96,49.98,418347.0,39.0515,39.114,39.0203,39.0359,418347.0
2019-03-04 09:30:00,50.1,50.19,50.05,50.06,97510.0,39.1296,39.1999,39.0906,39.0984,97510.0
2019-03-04 09:35:00,50.06,50.16,50.03,50.15,73420.0,39.0984,39.1765,39.075,39.1687,73420.0
2019-03-04 09:40:00,50.15,50.16,50.03,50.09,39194.0,39.1687,39.1765,39.075,39.1218,39194.0
2019-03-04 09:45:00,50.09,50.1,50.02,50.09,46221.0,39.1218,39.1296,39.0672,39.1218,46221.0
2019-03-04 09:50:00,50.08,50.08,49.98,50.02,27584.0,39.114,39.114,39.0359,39.0672,27584.0
2019-03-04 09:55:00,50.02,50.06,49.99,50.0,25516.0,39.0672,39.0984,39.0437,39.0515,25516.0
2019-03-04 10:00:00,50.0,50.04,49.93,49.93,45845.0,39.0515,39.0828,38.9969,38.9969,45845.0
2019-03-04 10:05:00,49.93,49.94,49.83,49.85,57347.0,38.9969,39.0047,38.9188,38.9344,57347.0
2019-03-04 10:10:00,49.86,49.91,49.83,49.91,42886.0,38.9422,38.9812,38.9188,38.9812,42886.0
2019-03-04 10:15:00,49.91,49.92,49.88,49.89,33802.0,38.9812,38.989,38.9578,38.9656,33802.0
2019-03-04 10:20:00,49.89,49.92,49.89,49.91,29161.0,38.9656,38.989,38.9656,38.9812,29161.0
2019-03-04 10:25:00,49.91,49.94,49.9,49.91,29263.0,38.9812,39.0047,38.9734,38.9812,29263.0
2019-03-04 10:30:00,49.92,49.93,49.9,49.91,34279.0,38.989,38.9969,38.9734,38.9812,34279.0
2019-03-04 10:35:00,49.91,49.91,49.83,49.83,81179.0,38.9812,38.9812,38.9188,38.9188,81179.0
2019-03-04 10:40:00,49.83,49.86,49.8,49.83,23327.0,38.9188,38.9422,38.8953,38.9188,23327.0
2019-03-04 10:45:00,49.82,49.87,49.82,49.84,16103.0,38.9109,38.95,38.9109,38.9266,16103.0
2019-03-04 10:50:00,49.84,49.86,49.81,49.85,29911.0,38.9266,38.9422,38.9031,38.9344,29911.0
2019-03-04 10:55:00,49.86,49.9,49.85,49.89,21409.0,38.9422,38.9734,38.9344,38.9656,21409.0
2019-03-04 11:00:00,49.88,49.91,49.86,49.9,22223.0,38.9578,38.9812,38.9422,38.9734,22223.0
2019-03-04 11:05:00,49.89,49.93,49.88,49.89,45327.0,38.9656,38.9969,38.9578,38.9656,45327.0
2019-03-04 11:10:00,49.9,49.9,49.86,49.87,28611.0,38.9734,38.9734,38.9422,38.95,28611.0
2019-03-04 11:15:00,49.87,49.94,49.87,49.91,26935.0,38.95,39.0047,38.95,38.9812,26935.0
2019-03-04 11:20:00,49.91,49.92,49.83,49.84,25711.0,38.9812,38.989,38.9188,38.9266,25711.0
2019-03-04 11:25:00,49.85,49.88,49.84,49.84,26812.0,38.9344,38.9578,38.9266,38.9266,26812.0
2019-03-04 11:30:00,49.84,49.84,49.76,49.77,59872.0,38.9266,38.9266,38.8641,38.8719,59872.0
2019-03-04 11:35:00,49.77,49.82,49.77,49.8,19269.0,38.8719,38.9109,38.8719,38.8953,19269.0
2019-03-04 11:40:00,49.8,49.83,49.78,49.8,29875.0,38.8953,38.9188,38.8797,38.8953,29875.0
2019-03-04 11:45:00,49.79,49.81,49.77,49.78,24181.0,38.8875,38.9031,38.8719,38.8797,24181.0
2019-03-04 11:50:00,49.78,49.79,49.73,49.76,36655.0,38.8797,38.8875,38.8407,38.8641,36655.0
2019-03-04 11:55:00,49.75,49.75,49.68,49.71,53682.0,38.8563,38.8563,38.8016,38.825,53682.0
2019-03-04 12:00:00,49.7,49.74,49.68,49.73,34640.0,38.8172,38.8485,38.8016,38.8407,34640.0
2019-03-04 12:05:00,49.74,49.75,49.67,49.7,50307.0,38.8485,38.8563,38.7938,38.8172,50307.0
2019-03-04 12:10:00,49.7,49.71,49.68,49.69,18118.0,38.8172,38.825,38.8016,38.8094,18118.0
2019-03-04 12:15:00,49.69,49.71,49.62,49.66,23269.0,38.8094,38.825,38.7547,38.786,23269.0
2019-03-04 12:20:00,49.67,49.76,49.67,49.76,16395.0,38.7938,38.8641,38.7938,38.8641,16395.0
2019-03-04 12:25:00,49.76,49.82,49.75,49.82,29190.0,38.8641,38.9109,38.8563,38.9109,29190.0
2019-03-04 12:30:00,49.81,49.82,49.76,49.8,24615.0,38.9031,38.9109,38.8641,38.8953,24615.0
2019-03-04 12:35:00,49.8,49.8,49.75,49.75,26885.0,38.8953,38.8953,38.8563,38.8563,26885.0
2019-03-04 12:40:00,49.74,49.75,49.72,49.73,9440.0,38.8485,38.8563,38.8328,38.8407,9440.0
2019-03-04 12:45:00,49.73,49.75,49.7,49.73,19929.0,38.8407,38.8563,38.8172,38.8407,19929.0
2019-03-04 12:50:00,49.73,49.74,49.69,49.71,12142.0,38.8407,38.8485,38.8094,38.825,12142.0
2019-03-04 12:55:00,49.71,49.74,49.7,49.73,9333.0,38.825,38.8485,38.8172,38.8407,9333.0
2019-03-04 13:00:00,49.74,49.74,49.68,49.69,15033.0,38.8485,38.8485,38.8016,38.8094,15033.0
2019-03-04 13:05:00,49.68,49.72,49.67,49.68,17017.0,38.8016,38.8328,38.7938,38.8016,17017.0
2019-03-04 13:10:00,49.69,49.73,49.68,49.7,16707.0,38.8094,38.8407,38.8016,38.8172,16707.0
2019-03-04 13:15:00,49.7,49.74,49.68,49.72,26536.0,38.8172,38.8485,38.8016,38.8328,26536.0
2019-03-04 13:20:00,49.72,49.74,49.71,49.72,15853.0,38.8328,38.8485,38.825,38.8328,15853.0
2019-03-04 13:25:00,49.71,49.73,49.7,49.71,11073.0,38.825,38.8407,38.8172,38.825,11073.0
2019-03-04 13:30:00,49.71,49.73,49.7,49.71,21797.0,38.825,38.8407,38.8172,38.825,21797.0
2019-03-04 13:35:00,49.71,49.72,49.67,49.69,34839.0,38.825,38.8328,38.7938,38.8094,34839.0
2019-03-04 13:40:00,49.69,49.75,49.68,49.75,24019.0,38.8094,38.8563,38.8016,38.8563,24019.0
2019-03-04 13:45:00,49.75,49.78,49.72,49.77,22551.0,38.8563,38.8797,38.8328,38.8719,22551.0
2019-03-04 13:50:00,49.77,49.81,49.77,49.81,10799.0,38.8719,38.9031,38.8719,38.9031,10799.0
2019-03-04 13:55:00,49.81,49.83,49.81,49.82,15198.0,38.9031,38.9188,38.9031,38.9109,15198.0
2019-03-04 14:00:00,49.82,49.83,49.8,49.82,16458.0,38.9109,38.9188,38.8953,38.9109,16458.0
2019-03-04 14:05:00,49.83,49.88,49.82,49.86,17795.0,38.9188,38.9578,38.9109,38.9422,17795.0
2019-03-04 14:10:00,49.86,49.89,49.85,49.89,13382.0,38.9422,38.9656,38.9344,38.9656,13382.0
2019-03-04 14:15:00,49.88,49.9,49.87,49.9,19313.0,38.9578,38.9734,38.95,38.9734,19313.0
2019-03-04 14:20:00,49.9,49.9,49.87,49.9,16092.0,38.9734,38.9734,38.95,38.9734,16092.0
2019-03-04 14:25:00,49.9,49.91,49.88,49.89,21097.0,38.9734,38.9812,38.9578,38.9656,21097.0
2019-03-04 14:30:00,49.9,49.91,49.89,49.9,9352.0,38.9734,38.9812,38.9656,38.9734,9352.0
2019-03-04 14:35:00,49.89,49.92,49.89,49.91,10760.0,38.9656,38.989,38.9656,38.9812,10760.0
2019-03-04 14:40:00,49.92,49.95,49.92,49.94,12486.0,38.989,39.0125,38.989,39.0047,12486.0
2019-03-04 14:45:00,49.95,49.97,49.94,49.97,12001.0,39.0125,39.0281,39.0047,39.0281,12001.0
2019-03-04 14:50:00,49.97,49.99,49.95,49.97,27837.0,39.0281,39.0437,39.0125,39.0281,27837.0
2019-03-04 14:55:00,49.97,50.01,49.96,49.98,43377.0,39.0281,39.0593,39.0203,39.0359,43377.0
2019-03-04 15:00:00,49.99,49.99,49.93,49.94,26824.0,39.0437,39.0437,38.9969,39.0047,26824.0
2019-03-04 15:05:00,49.93,49.95,49.88,49.88,42002.0,38.9969,39.0125,38.9578,38.9578,42002.0
2019-03-04 15:10:00,49.88,49.91,49.87,49.88,37836.0,38.9578,38.9812,38.95,38.9578,37836.0
2019-03-04 15:15:00,49.89,49.9,49.85,49.85,34094.0,38.9656,38.9734,38.9344,38.9344,34094.0
2019-03-04 15:20:00,49.85,49.9,49.85,49.88,34915.0,38.9344,38.9734,38.9344,38.9578,34915.0
2019-03-04 15:25:00,49.89,49.95,49.88,49.89,39355.0,38.9656,39.0125,38.9578,38.9656,39355.0
2019-03-04 15:30:00,49.89,49.98,49.89,49.97,74934.0,38.9656,39.0359,38.9656,39.0281,74934.0
2019-03-04 15:35:00,49.97,49.98,49.93,49.95,77864.0,39.0281,39.0359,38.9969,39.0125,77864.0
2019-03-04 15:40:00,49.95,49.98,49.94,49.96,75769.0,39.0125,39.0359,39.0047,39.0203,75769.0
2019-03-04 15:45:00,49.96,49.97,49.91,49.91,99034.0,39.0203,39.0281,38.9812,38.9812,99034.0
2019-03-04 15:50:00,49.91,50.01,49.91,50.01,97153.0,38.9812,39.0593,38.9812,39.0593,97153.0
2019-03-04 15:55:00,50.01,50.11,50.0,50.09,277802.0,39.0593,39.1374,39.0515,39.1218,277802.0
2019-03-05 09:30:00,50.0,50.17,49.97,50.1,84395.0,39.0515,39.1843,39.0281,39.1296,84395.0
2019-03-05 09:35:00,50.07,50.12,49.97,50.03,26606.0,39.1062,39.1453,39.0281,39.075,26606.0
2019-03-05 09:40:00,50.01,50.16,50.01,50.13,27547.0,39.0593,39.1765,39.0593,39.1531,27547.0
2019-03-05 09:45:00,50.13,50.14,50.02,50.12,41470.0,39.1531,39.1609,39.0672,39.1453,41470.0
2019-03-05 09:50:00,50.11,50.13,50.08,50.09,37079.0,39.1374,39.1531,39.114,39.1218,37079.0
2019-03-05 09:55:00,50.07,50.11,50.06,50.09,23285.0,39.1062,39.1374,39.0984,39.1218,23285.0
2019-03-05 10:00:00,50.1,50.13,50.03,50.05,31285.0,39.1296,39.1531,39.075,39.0906,31285.0
2019-03-05 10:05:00,50.05,50.07,49.96,49.99,52661.0,39.0906,39.1062,39.0203,39.0437,52661.0
2019-03-05 10:10:00,50.0,50.04,49.97,50.01,20759.0,39.0515,39.0828,39.0281,39.0593,20759.0
2019-03-05 10:15:00,50.0,50.08,49.98,50.05,46465.0,39.0515,39.114,39.0359,39.0906,46465.0
2019-03-05 10:20:00,50.06,50.14,50.05,50.13,26546.0,39.0984,39.1609,39.0906,39.1531,26546.0
2019-03-05 10:25:00,50.14,50.15,50.09,50.15,21329.0,39.1609,39.1687,39.1218,39.1687,21329.0
2019-03-05 10:30:00,50.16,50.17,50.12,50.15,31417.0,39.1765,39.1843,39.1453,39.1687,31417.0
2019-03-05 10:35:00,50.14,50.17,50.13,50.13,23619.0,39.1609,39.1843,39.1531,39.1531,23619.0
2019-03-05 10:40:00,50.13,50.15,50.12,50.14,17226.0,39.1531,39.1687,39.1453,39.1609,17226.0
2019-03-05 10:45:00,50.15,50.18,50.14,50.18,22458.0,39.1687,39.1921,39.1609,39.1921,22458.0
2019-03-05 10:50:00,50.18,50.23,50.17,50.21,28591.0,39.1921,39.2312,39.1843,39.2155,28591.0
2019-03-05 10:55:00,50.21,50.21,50.17,50.17,32818.0,39.2155,39.2155,39.1843,39.1843,32818.0
2019-03-05 11:00:00,50.18,50.22,50.15,50.22,33503.0,39.1921,39.2234,39.1687,39.2234,33503.0
2019-03-05 11:05:00,50.21,50.21,50.17,50.2,20853.0,39.2155,39.2155,39.1843,39.2077,20853.0
2019-03-05 11:10:00,50.2,50.3,50.19,50.29,84920.0,39.2077,39.2858,39.1999,39.278,84920.0
2019-03-05 11:15:00,50.29,50.32,50.25,50.27,60340.0,39.278,39.3015,39.2468,39.2624,60340.0
2019-03-05 11:20:00,50.28,50.3,50.26,50.3,34121.0,39.2702,39.2858,39.2546,39.2858,34121.0
2019-03-05 11:25:00,50.3,50.3,50.19,50.19,35142.0,39.2858,39.2858,39.1999,39.1999,35142.0
2019-03-05 11:30:00,50.2,50.21,50.17,50.19,38485.0,39.2077,39.2155,39.1843,39.1999,38485.0
2019-03-05 11:35:00,50.19,50.22,50.17,50.18,23574.0,39.1999,39.2234,39.1843,39.1921,23574.0
2019-03-05 11:40:00,50.18,50.19,50.16,50.16,20630.0,39.1921,39.1999,39.1765,39.1765,20630.0
2019-03-05 11:45:00,50.17,50.17,50.14,50.15,14656.0,39.1843,39.1843,39.1609,39.1687,14656.0
2019-03-05 11:50:00,50.15,50.16,50.12,50.13,23847.0,39.1687,39.1765,39.1453,39.1531,23847.0
2019-03-05 11:55:00,50.14,50.15,50.11,50.12,8862.0,39.1609,39.1687,39.1374,39.1453,8862.0
2019-03-05 12:00:00,50.12,50.14,50.1,50.13,16675.0,39.1453,39.1609,39.1296,39.1531,16675.0
2019-03-05 12:05:00,50.14,50.14,50.08,50.09,32679.0,39.1609,39.1609,39.114,39.1218,32679.0
2019-03-05 12:10:00,50.09,50.09,50.06,50.07,12017.0,39.1218,39.1218,39.0984,39.1062,12017.0
2019-03-05 12:15:00,50.07,50.08,50.06,50.07,16828.0,39.1062,39.114,39.0984,39.1062,16828.0
2019-03-05 12:20:00,50.07,50.09,50.04,50.04,30004.0,39.1062,39.1218,39.0828,39.0828,30004.0
2019-03-05 12:25:00,50.04,50.06,50.02,50.06,34061.0,39.0828,39.0984,39.0672,39.0984,34061.0
2019-03-05 12:30:00,50.06,50.08,50.04,50.04,12676.0,39.0984,39.114,39.0828,39.0828,12676.0
2019-03-05 12:35:00,50.04,50.05,50.03,50.03,12767.0,39.0828,39.0906,39.075,39.075,12767.0
2019-03-05 12:40:00,50.04,50.04,50.0,50.0,30074.0,39.0828,39.0828,39.0515,39.0515,30074.0
2019-03-05 12:45:00,50.0,50.06,50.0,50.06,21098.0,39.0515,39.0984,39.0515,39.0984,21098.0
2019-03-05 12:50:00,50.05,50.06,50.04,50.05,29978.0,39.0906,39.0984,39.0828,39.0906,29978.0
2019-03-05 12:55:00,50.05,50.06,50.04,50.05,9583.0,39.0906,39.0984,39.0828,39.0906,9583.0
2019-03-05 13:00:00,50.05,50.07,50.04,50.07,14370.0,39.0906,39.1062,39.0828,39.1062,14370.0
2019-03-05 13:05:00,50.08,50.08,50.06,50.07,9822.0,39.114,39.114,39.0984,39.1062,9822.0
2019-03-05 13:10:00,50.07,50.09,50.06,50.08,12939.0,39.1062,39.1218,39.0984,39.114,12939.0
2019-03-05 13:15:00,50.08,50.09,50.07,50.08,8087.0,39.114,39.1218,39.1062,39.114,8087.0
2019-03-05 13:20:00,50.07,50.09,50.04,50.05,21883.0,39.1062,39.1218,39.0828,39.0906,21883.0
2019-03-05 13:25:00,50.05,50.06,50.03,50.03,6927.0,39.0906,39.0984,39.075,39.075,6927.0
2019-03-05 13:30:00,50.03,50.04,49.99,49.99,16861.0,39.075,39.0828,39.0437,39.0437,16861.0
2019-03-05 13:35:00,50.0,50.01,49.99,50.01,16108.0,39.0515,39.0593,39.0437,39.0593,16108.0
2019-03-05 13:40:00,50.01,50.01,49.98,50.0,26889.0,39.0593,39.0593,39.0359,39.0515,26889.0
2019-03-05 13:45:00,50.0,50.02,49.99,49.99,20247.0,39.0515,39.0672,39.0437,39.0437,20247.0
2019-03-05 13:50:00,49.99,50.0,49.97,49.99,27614.0,39.0437,39.0515,39.0281,39.0437,27614.0
2019-03-05 13:55:00,49.99,50.03,49.99,50.03,14239.0,39.0437,39.075,39.0437,39.075,14239.0
2019-03-05 14:00:00,50.03,50.05,50.02,50.02,12071.0,39.075,39.0906,39.0672,39.0672,12071.0
2019-03-05 14:05:00,50.02,50.04,50.01,50.01,8933.0,39.0672,39.0828,39.0593,39.0593,8933.0
2019-03-05 14:10:00,50.02,50.03,50.0,50.03,17536.0,39.0672,39.075,39.0515,39.075,17536.0
2019-03-05 14:15:00,50.03,50.05,50.02,50.04,11981.0,39.075,39.0906,39.0672,39.0828,11981.0
2019-03-05 14:20:00,50.04,50.07,50.03,50.06,7643.0,39.0828,39.1062,39.075,39.0984,7643.0
2019-03-05 14:25:00,50.07,50.08,50.05,50.07,19610.0,39.1062,39.114,39.0906,39.1062,19610.0
2019-03-05 14:30:00,50.07,50.12,50.07,50.12,19037.0,39.1062,39.1453,39.1062,39.1453,19037.0
2019-03-05 14:35:00,50.11,50.15,50.11,50.14,13069.0,39.1374,39.1687,39.1374,39.1609,13069.0
2019-03-05 14:40:00,50.13,50.14,50.11,50.14,15863.0,39.1531,39.1609,39.1374,39.1609,15863.0
2019-03-05 14:45:00,50.14,50.18,50.13,50.17,25903.0,39.1609,39.1921,39.1531,39.1843,25903.0
2019-03-05 14:50:00,50.16,50.17,50.13,50.15,19683.0,39.1765,39.1843,39.1531,39.1687,19683.0
2019-03-05 14:55:00,50.16,50.17,50.13,50.17,11700.0,39.1765,39.1843,39.1531,39.1843,11700.0
2019-03-05 15:00:00,50.16,50.17,50.11,50.16,42751.0,39.1765,39.1843,39.1374,39.1765,42751.0
2019-03-05 15:05:00,50.15,50.15,50.11,50.13,31209.0,39.1687,39.1687,39.1374,39.1531,31209.0
2019-03-05 15:10:00,50.13,50.15,50.08,50.09,23380.0,39.1531,39.1687,39.114,39.1218,23380.0
2019-03-05 15:15:00,50.09,50.1,50.08,50.09,24882.0,39.1218,39.1296,39.114,39.1218,24882.0
2019-03-05 15:20:00,50.08,50.1,50.06,50.08,32647.0,39.114,39.1296,39.0984,39.114,32647.0
2019-03-05 15:25:00,50.08,50.1,50.06,50.09,24051.0,39.114,39.1296,39.0984,39.1218,24051.0
2019-03-05 15:30:00,50.09,50.13,50.08,50.11,41863.0,39.1218,39.1531,39.114,39.1374,41863.0
2019-03-05 15:35:00,50.12,50.13,50.02,50.04,60412.0,39.1453,39.1531,39.0672,39.0828,60412.0
2019-03-05 15:40:00,50.04,50.06,49.99,50.03,70358.0,39.0828,39.0984,39.0437,39.075,70358.0
2019-03-05 15:45:00,50.02,50.09,50.02,50.05,59756.0,39.0672,39.1218,39.0672,39.0906,59756.0
2019-03-05 15:50:00,50.05,50.17,50.04,50.14,140501.0,39.0906,39.1843,39.0828,39.1609,140501.0
2019-03-05 15:55:00,50.13,50.17,50.07,50.07,301900.0,39.1531,39.1843,39.1062,39.1062,301900.0
2019-03-06 09:30:00,50.23,50.32,50.15,50.2,238722.0,39.2312,39.3015,39.1687,39.2077,238722.0
2019-03-06 09:35:00,50.21,50.3,50.2,50.24,72940.0,39.2155,39.2858,39.2077,39.239,72940.0
2019-03-06 09:40:00,50.24,50.27,50.21,50.25,35621.0,39.239,39.2624,39.2155,39.2468,35621.0
2019-03-06 09:45:00,50.25,50.25,50.17,50.21,70165.0,39.2468,39.2468,39.1843,39.2155,70165.0
2019-03-06 09:50:00,50.21,50.21,50.16,50.19,42648.0,39.2155,39.2155,39.1765,39.1999,42648.0
2019-03-06 09:55:00,50.19,50.2,50.13,50.14,44521.0,39.1999,39.2077,39.1531,39.1609,44521.0
2019-03-06 10:00:00,50.14,50.16,50.06,50.09,67796.0,39.1609,39.1765,39.0984,39.1218,67796.0
2019-03-06 10:05:00,50.08,50.12,50.08,50.1,14679.0,39.114,39.1453,39.114,39.1296,14679.0
2019-03-06 10:10:00,50.09,50.11,50.01,50.02,24766.0,39.1218,39.1374,39.0593,39.0672,24766.0
2019-03-06 10:15:00,50.03,50.04,49.98,50.01,22470.0,39.075,39.0828,39.0359,39.0593,22470.0
2019-03-06 10:20:00,50.01,50.01,49.95,50.0,27966.0,39.0593,39.0593,39.0125,39.0515,27966.0
2019-03-06 10:25:00,50.0,50.07,50.0,50.04,24884.0,39.0515,39.1062,39.0515,39.0828,24884.0
2019-03-06 10:30:00,50.04,50.1,50.01,50.07,50231.0,39.0828,39.1296,39.0593,39.1062,50231.0
2019-03-06 10:35:00,50.07,50.07,50.0,50.01,36508.0,39.1062,39.1062,39.0515,39.0593,36508.0
2019-03-06 10:40:00,50.01,50.01,49.94,49.96,50226.0,39.0593,39.0593,39.0047,39.0203,50226.0
2019-03-06 10:45:00,49.95,49.97,49.93,49.96,45075.0,39.0125,39.0281,38.9969,39.0203,45075.0
2019-03-06 10:50:00,49.95,49.99,49.94,49.99,25733.0,39.0125,39.0437,39.0047,39.0437,25733.0
2019-03-06 10:55:00,49.98,50.02,49.98,50.01,26674.0,39.0359,39.0672,39.0359,39.0593,26674.0
2019-03-06 11:00:00,50.02,50.06,50.0,50.05,26831.0,39.0672,39.0984,39.0515,39.0906,26831.0
2019-03-06 11:05:00,50.05,50.06,49.97,49.98,19750.0,39.0906,39.0984,39.0281,39.0359,19750.0
2019-03-06 11:10:00,49.98,50.01,49.97,49.99,17171.0,39.0359,39.0593,39.0281,39.0437,17171.0
2019-03-06 11:15:00,50.0,50.08,49.99,50.07,23131.0,39.0515,39.114,39.0437,39.1062,23131.0
2019-03-06 11:20:00,50.08,50.1,50.06,50.1,20285.0,39.114,39.1296,39.0984,39.1296,20285.0
2019-03-06 11:25:00,50.11,50.14,50.09,50.13,25946.0,39.1374,39.1609,39.1218,39.1531,25946.0
2019-03-06 11:30:00,50.14,50.21,50.13,50.21,44756.0,39.1609,39.2155,39.1531,39.2155,44756.0
2019-03-06 11:35:00,50.2,50.24,50.2,50.22,33681.0,39.2077,39.239,39.2077,39.2234,33681.0
2019-03-06 11:40:00,50.23,50.27,50.22,50.27,32256.0,39.2312,39.2624,39.2234,39.2624,32256.0
2019-03-06 11:45:00,50.27,50.27,50.24,50.25,22726.0,39.2624,39.2624,39.239,39.2468,22726.0
2019-03-06 11:50:00,50.24,50.25,50.19,50.21,44950.0,39.239,39.2468,39.1999,39.2155,44950.0
2019-03-06 11:55:00,50.21,50.23,50.18,50.22,18586.0,39.2155,39.2312,39.1921,39.2234,18586.0
2019-03-06 12:00:00,50.23,50.26,50.22,50.26,25266.0,39.2312,39.2546,39.2234,39.2546,25266.0
2019-03-06 12:05:00,50.27,50.29,50.26,50.29,29777.0,39.2624,39.278,39.2546,39.278,29777.0
2019-03-06 12:10:00,50.29,50.29,50.18,50.18,33419.0,39.278,39.278,39.1921,39.1921,33419.0
2019-03-06 12:15:00,50.18,50.19,50.14,50.14,26324.0,39.1921,39.1999,39.1609,39.1609,26324.0
2019-03-06 12:20:00,50.15,50.19,50.14,50.16,23874.0,39.1687,39.1999,39.1609,39.1765,23874.0
2019-03-06 12:25:00,50.16,50.17,50.13,50.14,13325.0,39.1765,39.1843,39.1531,39.1609,13325.0
2019-03-06 12:30:00,50.14,50.16,50.12,50.15,27175.0,39.1609,39.1765,39.1453,39.1687,27175.0
2019-03-06 12:35:00,50.16,50.18,50.15,50.16,16116.0,39.1765,39.1921,39.1687,39.1765,16116.0
2019-03-06 12:40:00,50.15,50.17,50.14,50.16,14450.0,39.1687,39.1843,39.1609,39.1765,14450.0
2019-03-06 12:45:00,50.15,50.18,50.15,50.17,17204.0,39.1687,39.1921,39.1687,39.1843,17204.0
2019-03-06 12:50:00,50.17,50.19,50.13,50.15,15241.0,39.1843,39.1999,39.1531,39.1687,15241.0
2019-03-06 12:55:00,50.15,50.17,50.14,50.15,20317.0,39.1687,39.1843,39.1609,39.1687,20317.0
2019-03-06 13:00:00,50.16,50.18,50.15,50.17,10470.0,39.1765,39.1921,39.1687,39.1843,10470.0
2019-03-06 13:05:00,50.15,50.18,50.15,50.16,10626.0,39.1687,39.1921,39.1687,39.1765,10626.0
2019-03-06 13:10:00,50.16,50.17,50.13,50.15,14880.0,39.1765,39.1843,39.1531,39.1687,14880.0
2019-03-06 13:15:00,50.14,50.17,50.14,50.15,17080.0,39.1609,39.1843,39.1609,39.1687,17080.0
2019-03-06 13:20:00,50.14,50.17,50.13,50.17,17583.0,39.1609,39.1843,39.1531,39.1843,17583.0
2019-03-06 13:25:00,50.17,50.18,50.14,50.15,14203.0,39.1843,39.1921,39.1609,39.1687,14203.0
2019-03-06 13:30:00,50.16,50.18,50.15,50.18,11012.0,39.1765,39.1921,39.1687,39.1921,11012.0
2019-03-06 13:35:00,50.17,50.19,50.15,50.19,25650.0,39.1843,39.1999,39.1687,39.1999,25650.0
2019-03-06 13:40:00,50.18,50.19,50.16,50.18,12176.0,39.1921,39.1999,39.1765,39.1921,12176.0
2019-03-06 13:45:00,50.17,50.18,50.15,50.16,13395.0,39.1843,39.1921,39.1687,39.1765,13395.0
2019-03-06 13:50:00,50.16,50.18,50.14,50.15,20254.0,39.1765,39.1921,39.1609,39.1687,20254.0
2019-03-06 13:55:00,50.16,50.19,50.15,50.19,25822.0,39.1765,39.1999,39.1687,39.1999,25822.0
2019-03-06 14:00:00,50.18,50.23,50.18,50.21,30557.0,39.1921,39.2312,39.1921,39.2155,30557.0
2019-03-06 14:05:00,50.21,50.22,50.18,50.2,22761.0,39.2155,39.2234,39.1921,39.2077,22761.0
2019-03-06 14:10:00,50.19,50.21,50.19,50.19,8873.0,39.1999,39.2155,39.1999,39.1999,8873.0
2019-03-06 14:15:00,50.2,50.23,50.19,50.22,11431.0,39.2077,39.2312,39.1999,39.2234,11431.0
2019-03-06 14:20:00,50.21,50.22,50.2,50.2,22194.0,39.2155,39.2234,39.2077,39.2077,22194.0
2019-03-06 14:25:00,50.2,50.21,50.17,50.17,17199.0,39.2077,39.2155,39.1843,39.1843,17199.0
2019-03-06 14:30:00,50.18,50.21,50.17,50.18,20850.0,39.1921,39.2155,39.1843,39.1921,20850.0
2019-03-06 14:35:00,50.19,50.2,50.16,50.16,8337.0,39.1999,39.2077,39.1765,39.1765,8337.0
2019-03-06 14:40:00,50.17,50.17,50.15,50.16,13889.0,39.1843,39.1843,39.1687,39.1765,13889.0
2019-03-06 14:45:00,50.16,50.16,50.13,50.15,21101.0,39.1765,39.1765,39.1531,39.1687,21101.0
2019-03-06 14:50:00,50.15,50.16,50.1,50.13,51461.0,39.1687,39.1765,39.1296,39.1531,51461.0
2019-03-06 14:55:00,50.13,50.15,50.12,50.15,28524.0,39.1531,39.1687,39.1453,39.1687,28524.0
2019-03-06 15:00:00,50.14,50.18,50.14,50.16,47487.0,39.1609,39.1921,39.1609,39.1765,47487.0
2019-03-06 15:05:00,50.16,50.2,50.15,50.17,20371.0,39.1765,39.2077,39.1687,39.1843,20371.0
2019-03-06 15:10:00,50.17,50.18,50.14,50.14,31967.0,39.1843,39.1921,39.1609,39.1609,31967.0
2019-03-06 15:15:00,50.14,50.14,50.1,50.13,46135.0,39.1609,39.1609,39.1296,39.1531,46135.0
2019-03-06 15:20:00,50.13,50.14,50.09,50.12,35438.0,39.1531,39.1609,39.1218,39.1453,35438.0
2019-03-06 15:25:00,50.12,50.13,50.09,50.12,53554.0,39.1453,39.1531,39.1218,39.1453,53554.0
2019-03-06 15:30:00,50.12,50.15,50.12,50.15,34218.0,39.1453,39.1687,39.1453,39.1687,34218.0
2019-03-06 15:35:00,50.14,50.19,50.14,50.17,49044.0,39.1609,39.1999,39.1609,39.1843,49044.0
2019-03-06 15:40:00,50.18,50.21,50.17,50.21,62047.0,39.1921,39.2155,39.1843,39.2155,62047.0
2019-03-06 15:45:00,50.21,50.21,50.13,50.16,74788.0,39.2155,39.2155,39.1531,39.1765,74788.0
2019-03-06 15:50:00,50.16,50.2,50.14,50.15,60170.0,39.1765,39.2077,39.1609,39.1687,60170.0
2019-03-06 15:55:00,50.15,50.2,50.1,50.12,196988.0,39.1687,39.2077,39.1296,39.1453,196988.0
2019-03-07 09:30:00,50.27,50.46,50.2,50.39,136026.0,39.2624,39.4108,39.2077,39.3561,136026.0
2019-03-07 09:35:00,50.4,50.53,50.35,50.47,193008.0,39.3639,39.4655,39.3249,39.4186,193008.0
2019-03-07 09:40:00,50.48,50.49,50.3,50.3,93294.0,39.4264,39.4342,39.2858,39.2858,93294.0
2019-03-07 09:45:00,50.31,50.36,50.23,50.28,39932.0,39.2936,39.3327,39.2312,39.2702,39932.0
2019-03-07 09:50:00,50.27,50.31,50.21,50.21,103605.0,39.2624,39.2936,39.2155,39.2155,103605.0
2019-03-07 09:55:00,50.21,50.23,50.17,50.22,63925.0,39.2155,39.2312,39.1843,39.2234,63925.0
2019-03-07 10:00:00,50.22,50.34,50.2,50.33,84103.0,39.2234,39.3171,39.2077,39.3093,84103.0
2019-03-07 10:05:00,50.34,50.39,50.33,50.33,60549.0,39.3171,39.3561,39.3093,39.3093,60549.0
2019-03-07 10:10:00,50.34,50.41,50.33,50.4,56905.0,39.3171,39.3718,39.3093,39.3639,56905.0
2019-03-07 10:15:00,50.4,50.46,50.38,50.43,74776.0,39.3639,39.4108,39.3483,39.3874,74776.0
2019-03-07 10:20:00,50.43,50.44,50.39,50.4,36995.0,39.3874,39.3952,39.3561,39.3639,36995.0
2019-03-07 10:25:00,50.4,50.41,50.37,50.37,52634.0,39.3639,39.3718,39.3405,39.3405,52634.0
2019-03-07 10:30:00,50.38,50.4,50.36,50.38,46727.0,39.3483,39.3639,39.3327,39.3483,46727.0
2019-03-07 10:35:00,50.38,50.39,50.35,50.39,55782.0,39.3483,39.3561,39.3249,39.3561,55782.0
2019-03-07 10:40:00,50.39,50.45,50.38,50.44,42846.0,39.3561,39.403,39.3483,39.3952,42846.0
2019-03-07 10:45:00,50.44,50.48,50.43,50.47,58372.0,39.3952,39.4264,39.3874,39.4186,58372.0
2019-03-07 10:50:00,50.47,50.52,50.46,50.52,69235.0,39.4186,39.4577,39.4108,39.4577,69235.0
2019-03-07 10:55:00,50.52,50.58,50.52,50.58,54544.0,39.4577,39.5045,39.4577,39.5045,54544.0
2019-03-07 11:00:00,50.58,50.59,50.49,50.51,89426.0,39.5045,39.5123,39.4342,39.4499,89426.0
2019-03-07 11:05:00,50.5,50.57,50.47,50.57,171000.0,39.442,39.4967,39.4186,39.4967,171000.0
2019-03-07 11:10:00,50.57,50.64,50.57,50.58,129633.0,39.4967,39.5514,39.4967,39.5045,129633.0
2019-03-07 11:15:00,50.57,50.57,50.48,50.5,34476.0,39.4967,39.4967,39.4264,39.442,34476.0
2019-03-07 11:20:00,50.49,50.5,50.43,50.48,40863.0,39.4342,39.442,39.3874,39.4264,40863.0
2019-03-07 11:25:00,50.47,50.48,50.42,50.46,27539.0,39.4186,39.4264,39.3796,39.4108,27539.0
2019-03-07 11:30:00,50.47,50.52,50.45,50.52,33196.0,39.4186,39.4577,39.403,39.4577,33196.0
2019-03-07 11:35:00,50.51,50.52,50.47,50.48,27953.0,39.4499,39.4577,39.4186,39.4264,27953.0
2019-03-07 11:40:00,50.48,50.49,50.45,50.48,17756.0,39.4264,39.4342,39.403,39.4264,17756.0
2019-03-07 11:45:00,50.48,50.5,50.46,50.48,22840.0,39.4264,39.442,39.4108,39.4264,22840.0
2019-03-07 11:50:00,50.48,50.57,50.47,50.55,25671.0,39.4264,39.4967,39.4186,39.4811,25671.0
2019-03-07 11:55:00,50.55,50.57,50.53,50.56,27254.0,39.4811,39.4967,39.4655,39.4889,27254.0
2019-03-07 12:00:00,50.55,50.56,50.45,50.46,21516.0,39.4811,39.4889,39.403,39.4108,21516.0
2019-03-07 12:05:00,50.47,50.47,50.43,50.44,42326.0,39.4186,39.4186,39.3874,39.3952,42326.0
2019-03-07 12:10:00,50.44,50.45,50.42,50.44,15181.0,39.3952,39.403,39.3796,39.3952,15181.0
2019-03-07 12:15:00,50.45,50.48,50.45,50.47,38787.0,39.403,39.4264,39.403,39.4186,38787.0
2019-03-07 12:20:00,50.46,50.52,50.46,50.51,24326.0,39.4108,39.4577,39.4108,39.4499,24326.0
2019-03-07 12:25:00,50.5,50.52,50.49,50.5,23847.0,39.442,39.4577,39.4342,39.442,23847.0
2019-03-07 12:30:00,50.51,50.54,50.46,50.51,66216.0,39.4499,39.4733,39.4108,39.4499,66216.0
2019-03-07 12:35:00,50.52,50.53,50.5,50.51,11701.0,39.4577,39.4655,39.442,39.4499,11701.0
2019-03-07 12:40:00,50.52,50.56,50.51,50.56,19650.0,39.4577,39.4889,39.4499,39.4889,19650.0
2019-03-07 12:45:00,50.55,50.57,50.52,50.53,17029.0,39.4811,39.4967,39.4577,39.4655,17029.0
2019-03-07 12:50:00,50.53,50.58,50.52,50.58,23600.0,39.4655,39.5045,39.4577,39.5045,23600.0
2019-03-07 12:55:00,50.57,50.57,50.54,50.56,10996.0,39.4967,39.4967,39.4733,39.4889,10996.0
2019-03-07 13:00:00,50.57,50.59,50.54,50.59,13185.0,39.4967,39.5123,39.4733,39.5123,13185.0
2019-03-07 13:05:00,50.59,50.59,50.56,50.57,17032.0,39.5123,39.5123,39.4889,39.4967,17032.0
2019-03-07 13:10:00,50.58,50.6,50.57,50.59,26304.0,39.5045,39.5201,39.4967,39.5123,26304.0
2019-03-07 13:15:00,50.6,50.6,50.56,50.58,13499.0,39.5201,39.5201,39.4889,39.5045,13499.0
2019-03-07 13:20:00,50.58,50.59,50.56,50.57,23270.0,39.5045,39.5123,39.4889,39.4967,23270.0
2019-03-07 13:25:00,50.57,50.6,50.56,50.59,21506.0,39.4967,39.5201,39.4889,39.5123,21506.0
2019-03-07 13:30:00,50.59,50.59,50.54,50.54,36446.0,39.5123,39.5123,39.4733,39.4733,36446.0
2019-03-07 13:35:00,50.54,50.55,50.53,50.54,19458.0,39.4733,39.4811,39.4655,39.4733,19458.0
2019-03-07 13:40:00,50.55,50.58,50.54,50.58,31250.0,39.4811,39.5045,39.4733,39.5045,31250.0
2019-03-07 13:45:00,50.58,50.6,50.57,50.59,18510.0,39.5045,39.5201,39.4967,39.5123,18510.0
2019-03-07 13:50:00,50.6,50.6,50.58,50.6,16908.0,39.5201,39.5201,39.5045,39.5201,16908.0
2019-03-07 13:55:00,50.6,50.6,50.57,50.58,25095.0,39.5201,39.5201,39.4967,39.5045,25095.0
2019-03-07 14:00:00,50.58,50.59,50.56,50.57,27150.0,39.5045,39.5123,39.4889,39.4967,27150.0
2019-03-07 14:05:00,50.57,50.6,50.55,50.59,40254.0,39.4967,39.5201,39.4811,39.5123,40254.0
2019-03-07 14:10:00,50.59,50.6,50.56,50.57,38714.0,39.5123,39.5201,39.4889,39.4967,38714.0
2019-03-07 14:15:00,50.56,50.57,50.47,50.48,60411.0,39.4889,39.4967,39.4186,39.4264,60411.0
2019-03-07 14:20:00,50.47,50.49,50.46,50.47,32915.0,39.4186,39.4342,39.4108,39.4186,32915.0
2019-03-07 14:25:00,50.47,50.47,50.43,50.44,16323.0,39.4186,39.4186,39.3874,39.3952,16323.0
2019-03-07 14:30:00,50.45,50.47,50.44,50.45,25289.0,39.403,39.4186,39.3952,39.403,25289.0
2019-03-07 14:35:00,50.44,50.46,50.4,50.41,112278.0,39.3952,39.4108,39.3639,39.3718,112278.0
2019-03-07 14:40:00,50.41,50.42,50.37,50.37,25729.0,39.3718,39.3796,39.3405,39.3405,25729.0
2019-03-07 14:45:00,50.37,50.38,50.35,50.38,38886.0,39.3405,39.3483,39.3249,39.3483,38886.0
2019-03-07 14:50:00,50.38,50.41,50.35,50.4,43099.0,39.3483,39.3718,39.3249,39.3639,43099.0
2019-03-07 14:55:00,50.4,50.44,50.39,50.41,27839.0,39.3639,39.3952,39.3561,39.3718,27839.0
2019-03-07 15:00:00,50.4,50.41,50.34,50.37,49580.0,39.3639,39.3718,39.3171,39.3405,49580.0
2019-03-07 15:05:00,50.37,50.4,50.33,50.33,39659.0,39.3405,39.3639,39.3093,39.3093,39659.0
2019-03-07 15:10:00,50.33,50.36,50.3,50.36,53904.0,39.3093,39.3327,39.2858,39.3327,53904.0
2019-03-07 15:15:00,50.36,50.37,50.32,50.36,58315.0,39.3327,39.3405,39.3015,39.3327,58315.0
2019-03-07 15:20:00,50.36,50.38,50.35,50.38,34448.0,39.3327,39.3483,39.3249,39.3483,34448.0
2019-03-07 15:25:00,50.38,50.4,50.35,50.36,38939.0,39.3483,39.3639,39.3249,39.3327,38939.0
2019-03-07 15:30:00,50.36,50.39,50.35,50.36,50040.0,39.3327,39.3561,39.3249,39.3327,50040.0
2019-03-07 15:35:00,50.36,50.43,50.35,50.41,85920.0,39.3327,39.3874,39.3249,39.3718,85920.0
2019-03-07 15:40:00,50.4,50.41,50.29,50.34,106857.0,39.3639,39.3718,39.278,39.3171,106857.0
2019-03-07 15:45:00,50.34,50.44,50.33,50.44,229059.0,39.3171,39.3952,39.3093,39.3952,229059.0
2019-03-07 15:50:00,50.44,50.44,50.34,50.41,149120.0,39.3952,39.3952,39.3171,39.3718,149120.0
2019-03-07 15:55:00,50.41,50.51,50.37,50.49,331584.0,39.3718,39.4499,39.3405,39.4342,331584.0
2019-03-08 09:30:00,50.52,50.73,50.5,50.55,126718.0,39.4577,39.6217,39.442,39.4811,126718.0
2019-03-08 09:35:00,50.56,50.65,50.54,50.62,54144.0,39.4889,39.5592,39.4733,39.5358,54144.0
2019-03-08 09:40:00,50.61,50.65,50.56,50.57,27933.0,39.528,39.5592,39.4889,39.4967,27933.0
2019-03-08 09:45:00,50.57,50.61,50.49,50.5,26586.0,39.4967,39.528,39.4342,39.442,26586.0
2019-03-08 09:50:00,50.49,50.49,50.36,50.39,44697.0,39.4342,39.4342,39.3327,39.3561,44697.0
2019-03-08 09:55:00,50.39,50.44,50.37,50.41,25365.0,39.3561,39.3952,39.3405,39.3718,25365.0
2019-03-08 10:00:00,50.41,50.43,50.38,50.39,33832.0,39.3718,39.3874,39.3483,39.3561,33832.0
2019-03-08 10:05:00,50.39,50.46,50.39,50.4,22768.0,39.3561,39.4108,39.3561,39.3639,22768.0
2019-03-08 10:10:00,50.42,50.48,50.38,50.41,23887.0,39.3796,39.4264,39.3483,39.3718,23887.0
2019-03-08 10:15:00,50.41,50.41,50.33,50.37,40495.0,39.3718,39.3718,39.3093,39.3405,40495.0
2019-03-08 10:20:00,50.36,50.42,50.34,50.4,136782.0,39.3327,39.3796,39.3171,39.3639,136782.0
2019-03-08 10:25:00,50.4,50.42,50.39,50.4,45350.0,39.3639,39.3796,39.3561,39.3639,45350.0
2019-03-08 10:30:00,50.41,50.42,50.33,50.38,132308.0,39.3718,39.3796,39.3093,39.3483,132308.0
2019-03-08 10:35:00,50.38,50.38,50.31,50.35,104335.0,39.3483,39.3483,39.2936,39.3249,104335.0
2019-03-08 10:40:00,50.34,50.44,50.33,50.43,35755.0,39.3171,39.3952,39.3093,39.3874,35755.0
2019-03-08 10:45:00,50.41,50.48,50.4,50.45,48690.0,39.3718,39.4264,39.3639,39.403,48690.0
2019-03-08 10:50:00,50.45,50.46,50.41,50.46,19371.0,39.403,39.4108,39.3718,39.4108,19371.0
2019-03-08 10:55:00,50.46,50.52,50.46,50.5,24755.0,39.4108,39.4577,39.4108,39.442,24755.0
2019-03-08 11:00:00,50.5,50.5,50.45,50.46,53154.0,39.442,39.442,39.403,39.4108,53154.0
2019-03-08 11:05:00,50.46,50.48,50.45,50.46,14379.0,39.4108,39.4264,39.403,39.4108,14379.0
2019-03-08 11:10:00,50.46,50.5,50.45,50.5,23403.0,39.4108,39.442,39.403,39.442,23403.0
2019-03-08 11:15:00,50.49,50.53,50.48,50.51,28343.0,39.4342,39.4655,39.4264,39.4499,28343.0
2019-03-08 11:20:00,50.5,50.56,50.5,50.53,54729.0,39.442,39.4889,39.442,39.4655,54729.0
2019-03-08 11:25:00,50.53,50.53,50.48,50.53,15661.0,39.4655,39.4655,39.4264,39.4655,15661.0
2019-03-08 11:30:00,50.52,50.53,50.48,50.5,25234.0,39.4577,39.4655,39.4264,39.442,25234.0
2019-03-08 11:35:00,50.5,50.56,50.49,50.55,10943.0,39.442,39.4889,39.4342,39.4811,10943.0
2019-03-08 11:40:00,50.56,50.59,50.54,50.57,13881.0,39.4889,39.5123,39.4733,39.4967,13881.0
2019-03-08 11:45:00,50.57,50.63,50.57,50.63,18972.0,39.4967,39.5436,39.4967,39.5436,18972.0
2019-03-08 11:50:00,50.63,50.65,50.61,50.62,33384.0,39.5436,39.5592,39.528,39.5358,33384.0
2019-03-08 11:55:00,50.62,50.65,50.61,50.63,9943.0,39.5358,39.5592,39.528,39.5436,9943.0
2019-03-08 12:00:00,50.62,50.65,50.6,50.65,28051.0,39.5358,39.5592,39.5201,39.5592,28051.0
2019-03-08 12:05:00,50.65,50.68,50.64,50.65,22615.0,39.5592,39.5826,39.5514,39.5592,22615.0
2019-03-08 12:10:00,50.66,50.68,50.65,50.68,12408.0,39.567,39.5826,39.5592,39.5826,12408.0
2019-03-08 12:15:00,50.67,50.68,50.63,50.64,13689.0,39.5748,39.5826,39.5436,39.5514,13689.0
2019-03-08 12:20:00,50.64,50.65,50.57,50.59,15719.0,39.5514,39.5592,39.4967,39.5123,15719.0
2019-03-08 12:25:00,50.59,50.62,50.58,50.62,9588.0,39.5123,39.5358,39.5045,39.5358,9588.0
2019-03-08 12:30:00,50.61,50.61,50.57,50.6,11817.0,39.528,39.528,39.4967,39.5201,11817.0
2019-03-08 12:35:00,50.6,50.6,50.54,50.55,12459.0,39.5201,39.5201,39.4733,39.4811,12459.0
2019-03-08 12:40:00,50.55,50.56,50.52,50.52,8052.0,39.4811,39.4889,39.4577,39.4577,8052.0
2019-03-08 12:45:00,50.52,50.56,50.52,50.55,13265.0,39.4577,39.4889,39.4577,39.4811,13265.0
2019-03-08 12:50:00,50.54,50.55,50.5,50.5,13626.0,39.4733,39.4811,39.442,39.442,13626.0
2019-03-08 12:55:00,50.5,50.54,50.5,50.51,27712.0,39.442,39.4733,39.442,39.4499,27712.0
2019-03-08 13:00:00,50.51,50.51,50.48,50.5,9320.0,39.4499,39.4499,39.4264,39.442,9320.0
2019-03-08 13:05:00,50.5,50.51,50.48,50.5,16667.0,39.442,39.4499,39.4264,39.442,16667.0
2019-03-08 13:10:00,50.51,50.52,50.48,50.49,20573.0,39.4499,39.4577,39.4264,39.4342,20573.0
2019-03-08 13:15:00,50.49,50.49,50.44,50.45,18055.0,39.4342,39.4342,39.3952,39.403,18055.0
2019-03-08 13:20:00,50.44,50.46,50.43,50.45,20749.0,39.3952,39.4108,39.3874,39.403,20749.0
2019-03-08 13:25:00,50.45,50.5,50.45,50.49,21517.0,39.403,39.442,39.403,39.4342,21517.0
2019-03-08 13:30:00,50.48,50.5,50.46,50.5,13162.0,39.4264,39.442,39.4108,39.442,13162.0
2019-03-08 13:35:00,50.49,50.51,50.47,50.51,8782.0,39.4342,39.4499,39.4186,39.4499,8782.0
2019-03-08 13:40:00,50.51,50.53,50.5,50.51,14692.0,39.4499,39.4655,39.442,39.4499,14692.0
2019-03-08 13:45:00,50.51,50.54,50.5,50.53,15201.0,39.4499,39.4733,39.442,39.4655,15201.0
2019-03-08 13:50:00,50.54,50.55,50.52,50.54,10519.0,39.4733,39.4811,39.4577,39.4733,10519.0
2019-03-08 13:55:00,50.53,50.54,50.5,50.51,19518.0,39.4655,39.4733,39.442,39.4499,19518.0
2019-03-08 14:00:00,50.51,50.52,50.45,50.46,23971.0,39.4499,39.4577,39.403,39.4108,23971.0
2019-03-08 14:05:00,50.47,50.51,50.46,50.49,26711.0,39.4186,39.4499,39.4108,39.4342,26711.0
2019-03-08 14:10:00,50.49,50.53,50.48,50.53,21934.0,39.4342,39.4655,39.4264,39.4655,21934.0
2019-03-08 14:15:00,50.53,50.58,50.53,50.57,25774.0,39.4655,39.5045,39.4655,39.4967,25774.0
2019-03-08 14:20:00,50.57,50.59,50.56,50.58,11906.0,39.4967,39.5123,39.4889,39.5045,11906.0
2019-03-08 14:25:00,50.58,50.61,50.58,50.58,14157.0,39.5045,39.528,39.5045,39.5045,14157.0
2019-03-08 14:30:00,50.59,50.63,50.59,50.62,17286.0,39.5123,39.5436,39.5123,39.5358,17286.0
2019-03-08 14:35:00,50.62,50.62,50.6,50.61,10514.0,39.5358,39.5358,39.5201,39.528,10514.0
2019-03-08 14:40:00,50.62,50.64,50.61,50.64,26821.0,39.5358,39.5514,39.528,39.5514,26821.0
2019-03-08 14:45:00,50.63,50.64,50.63,50.64,9887.0,39.5436,39.5514,39.5436,39.5514,9887.0
2019-03-08 14:50:00,50.64,50.66,50.63,50.64,36117.0,39.5514,39.567,39.5436,39.5514,36117.0
2019-03-08 14:55:00,50.65,50.65,50.61,50.61,20704.0,39.5592,39.5592,39.528,39.528,20704.0
2019-03-08 15:00:00,50.62,50.63,50.59,50.62,27005.0,39.5358,39.5436,39.5123,39.5358,27005.0
2019-03-08 15:05:00,50.62,50.66,50.62,50.62,42899.0,39.5358,39.567,39.5358,39.5358,42899.0
2019-03-08 15:10:00,50.62,50.63,50.59,50.62,25449.0,39.5358,39.5436,39.5123,39.5358,25449.0
2019-03-08 15:15:00,50.62,50.64,50.6,50.63,21238.0,39.5358,39.5514,39.5201,39.5436,21238.0
2019-03-08 15:20:00,50.63,50.7,50.63,50.66,39838.0,39.5436,39.5983,39.5436,39.567,39838.0
2019-03-08 15:25:00,50.65,50.68,50.64,50.65,32824.0,39.5592,39.5826,39.5514,39.5592,32824.0
2019-03-08 15:30:00,50.65,50.67,50.63,50.65,47860.0,39.5592,39.5748,39.5436,39.5592,47860.0
2019-03-08 15:35:00,50.65,50.67,50.63,50.64,86971.0,39.5592,39.5748,39.5436,39.5514,86971.0
2019-03-08 15:40:00,50.65,50.7,50.63,50.7,78741.0,39.5592,39.5983,39.5436,39.5983,78741.0
2019-03-08 15:45:00,50.7,50.73,50.68,50.72,120018.0,39.5983,39.6217,39.5826,39.6139,120018.0
2019-03-08 15:50:00,50.72,50.83,50.71,50.82,203438.0,39.6139,39.6998,39.6061,39.692,203438.0
2019-03-08 15:55:00,50.82,50.91,50.81,50.9,395363.0,39.692,39.7623,39.6842,39.7545,395363.0
2019-03-11 09:30:00,50.91,51.0,50.85,50.99,167309.0,39.7623,39.8326,39.7154,39.8248,167309.0
2019-03-11 09:35:00,50.98,51.0,50.92,50.94,47835.0,39.8169,39.8326,39.7701,39.7857,47835.0
2019-03-11 09:40:00,50.93,50.94,50.87,50.93,36032.0,39.7779,39.7857,39.731,39.7779,36032.0
2019-03-11 09:45:00,50.93,50.98,50.92,50.95,44675.0,39.7779,39.8169,39.7701,39.7935,44675.0
2019-03-11 09:50:00,50.95,50.96,50.91,50.93,28218.0,39.7935,39.8013,39.7623,39.7779,28218.0
2019-03-11 09:55:00,50.94,50.97,50.89,50.97,26516.0,39.7857,39.8091,39.7466,39.8091,26516.0
2019-03-11 10:00:00,50.97,50.98,50.91,50.94,32825.0,39.8091,39.8169,39.7623,39.7857,32825.0
2019-03-11 10:05:00,50.95,50.96,50.92,50.95,30281.0,39.7935,39.8013,39.7701,39.7935,30281.0
2019-03-11 10:10:00,50.95,50.97,50.93,50.96,33450.0,39.7935,39.8091,39.7779,39.8013,33450.0
2019-03-11 10:15:00,50.96,51.0,50.96,50.99,55069.0,39.8013,39.8326,39.8013,39.8248,55069.0
2019-03-11 10:20:00,50.99,51.0,50.99,51.0,80712.0,39.8248,39.8326,39.8248,39.8326,80712.0
2019-03-11 10:25:00,51.0,51.09,50.97,51.08,296230.0,39.8326,39.9029,39.8091,39.895,296230.0
2019-03-11 10:30:00,51.07,51.1,51.06,51.1,38060.0,39.8872,39.9107,39.8794,39.9107,38060.0
2019-03-11 10:35:00,51.1,51.13,51.07,51.12,42526.0,39.9107,39.9341,39.8872,39.9263,42526.0
2019-03-11 10:40:00,51.11,51.14,51.09,51.12,26017.0,39.9185,39.9419,39.9029,39.9263,26017.0
2019-03-11 10:45:00,51.12,51.13,50.96,50.97,53542.0,39.9263,39.9341,39.8013,39.8091,53542.0
2019-03-11 10:50:00,50.99,51.03,50.98,51.0,40741.0,39.8248,39.856,39.8169,39.8326,40741.0
2019-03-11 10:55:00,50.99,51.06,50.99,51.06,25242.0,39.8248,39.8794,39.8248,39.8794,25242.0
2019-03-11 11:00:00,51.05,51.08,51.01,51.06,41963.0,39.8716,39.895,39.8404,39.8794,41963.0
2019-03-11 11:05:00,51.06,51.09,51.06,51.07,35266.0,39.8794,39.9029,39.8794,39.8872,35266.0
2019-03-11 11:10:00,51.07,51.08,51.03,51.04,33640.0,39.8872,39.895,39.856,39.8638,33640.0
2019-03-11 11:15:00,51.04,51.06,51.0,51.04,18730.0,39.8638,39.8794,39.8326,39.8638,18730.0
2019-03-11 11:20:00,51.05,51.08,51.03,51.04,41317.0,39.8716,39.895,39.856,39.8638,41317.0
2019-03-11 11:25:00,51.04,51.09,51.04,51.09,28761.0,39.8638,39.9029,39.8638,39.9029,28761.0
2019-03-11 11:30:00,51.09,51.11,51.07,51.11,32384.0,39.9029,39.9185,39.8872,39.9185,32384.0
2019-03-11 11:35:00,51.1,51.11,51.05,51.05,23633.0,39.9107,39.9185,39.8716,39.8716,23633.0
2019-03-11 11:40:00,51.05,51.09,51.03,51.08,29468.0,39.8716,39.9029,39.856,39.895,29468.0
2019-03-11 11:45:00,51.08,51.13,51.08,51.13,37260.0,39.895,39.9341,39.895,39.9341,37260.0
2019-03-11 11:50:00,51.12,51.12,51.07,51.09,29415.0,39.9263,39.9263,39.8872,39.9029,29415.0
2019-03-11 11:55:00,51.08,51.12,51.05,51.1,32599.0,39.895,39.9263,39.8716,39.9107,32599.0
2019-03-11 12:00:00,51.1,51.11,51.04,51.05,25035.0,39.9107,39.9185,39.8638,39.8716,25035.0
2019-03-11 12:05:00,51.05,51.07,51.03,51.06,17396.0,39.8716,39.8872,39.856,39.8794,17396.0
2019-03-11 12:10:00,51.05,51.08,51.04,51.05,233075.0,39.8716,39.895,39.8638,39.8716,233075.0
2019-03-11 12:15:00,51.06,51.07,51.05,51.07,15308.0,39.8794,39.8872,39.8716,39.8872,15308.0
2019-03-11 12:20:00,51.07,51.1,51.06,51.1,15334.0,39.8872,39.9107,39.8794,39.9107,15334.0
2019-03-11 12:25:00,51.1,51.13,51.09,51.13,25102.0,39.9107,39.9341,39.9029,39.9341,25102.0
2019-03-11 12:30:00,51.13,51.15,51.12,51.14,18151.0,39.9341,39.9497,39.9263,39.9419,18151.0
2019-03-11 12:35:00,51.13,51.17,51.13,51.15,46726.0,39.9341,39.9653,39.9341,39.9497,46726.0
2019-03-11 12:40:00,51.14,51.15,51.11,51.12,18857.0,39.9419,39.9497,39.9185,39.9263,18857.0
2019-03-11 12:45:00,51.11,51.15,51.11,51.13,22291.0,39.9185,39.9497,39.9185,39.9341,22291.0
2019-03-11 12:50:00,51.12,51.13,51.08,51.08,24278.0,39.9263,39.9341,39.895,39.895,24278.0
2019-03-11 12:55:00,51.09,51.11,51.08,51.1,16293.0,39.9029,39.9185,39.895,39.9107,16293.0
2019-03-11 13:00:00,51.1,51.11,51.06,51.07,23726.0,39.9107,39.9185,39.8794,39.8872,23726.0
2019-03-11 13:05:00,51.07,51.11,51.07,51.09,15312.0,39.8872,39.9185,39.8872,39.9029,15312.0
2019-03-11 13:10:00,51.1,51.12,51.07,51.12,31099.0,39.9107,39.9263,39.8872,39.9263,31099.0
2019-03-11 13:15:00,51.12,51.13,51.11,51.12,15131.0,39.9263,39.9341,39.9185,39.9263,15131.0
2019-03-11 13:20:00,51.12,51.15,51.11,51.14,26057.0,39.9263,39.9497,39.9185,39.9419,26057.0
2019-03-11 13:25:00,51.13,51.14,51.11,51.13,19098.0,39.9341,39.9419,39.9185,39.9341,19098.0
2019-03-11 13:30:00,51.14,51.15,51.09,51.11,46260.0,39.9419,39.9497,39.9029,39.9185,46260.0
2019-03-11 13:35:00,51.11,51.12,51.08,51.11,32550.0,39.9185,39.9263,39.895,39.9185,32550.0
2019-03-11 13:40:00,51.11,51.13,51.1,51.12,21522.0,39.9185,39.9341,39.9107,39.9263,21522.0
2019-03-11 13:45:00,51.11,51.13,51.11,51.12,16234.0,39.9185,39.9341,39.9185,39.9263,16234.0
2019-03-11 13:50:00,51.11,51.13,51.1,51.12,22202.0,39.9185,39.9341,39.9107,39.9263,22202.0
2019-03-11 13:55:00,51.11,51.13,51.11,51.13,15745.0,39.9185,39.9341,39.9185,39.9341,15745.0
2019-03-11 14:00:00,51.13,51.15,51.12,51.15,13614.0,39.9341,39.9497,39.9263,39.9497,13614.0
2019-03-11 14:05:00,51.15,51.18,51.13,51.13,64180.0,39.9497,39.9731,39.9341,39.9341,64180.0
2019-03-11 14:10:00,51.13,51.15,51.13,51.15,13385.0,39.9341,39.9497,39.9341,39.9497,13385.0
2019-03-11 14:15:00,51.15,51.16,51.13,51.15,41626.0,39.9497,39.9575,39.9341,39.9497,41626.0
2019-03-11 14:20:00,51.15,51.17,51.14,51.17,21615.0,39.9497,39.9653,39.9419,39.9653,21615.0
2019-03-11 14:25:00,51.17,51.18,51.17,51.18,28969.0,39.9653,39.9731,39.9653,39.9731,28969.0
2019-03-11 14:30:00,51.18,51.2,51.17,51.19,26361.0,39.9731,39.9888,39.9653,39.981,26361.0
2019-03-11 14:35:00,51.18,51.19,51.17,51.17,29483.0,39.9731,39.981,39.9653,39.9653,29483.0
2019-03-11 14:40:00,51.17,51.19,51.16,51.17,20724.0,39.9653,39.981,39.9575,39.9653,20724.0
2019-03-11 14:45:00,51.18,51.19,51.15,51.18,39429.0,39.9731,39.981,39.9497,39.9731,39429.0
2019-03-11 14:50:00,51.18,51.22,51.15,51.21,78252.0,39.9731,40.0044,39.9497,39.9966,78252.0
2019-03-11 14:55:00,51.21,51.23,51.19,51.22,21051.0,39.9966,40.0122,39.981,40.0044,21051.0
2019-03-11 15:00:00,51.22,51.24,51.2,51.23,30523.0,40.0044,40.02,39.9888,40.0122,30523.0
2019-03-11 15:05:00,51.23,51.25,51.23,51.25,26355.0,40.0122,40.0278,40.0122,40.0278,26355.0
2019-03-11 15:10:00,51.24,51.25,51.21,51.22,43251.0,40.02,40.0278,39.9966,40.0044,43251.0
2019-03-11 15:15:00,51.22,51.24,51.21,51.21,26794.0,40.0044,40.02,39.9966,39.9966,26794.0
2019-03-11 15:20:00,51.21,51.25,51.21,51.23,40647.0,39.9966,40.0278,39.9966,40.0122,40647.0
2019-03-11 15:25:00,51.23,51.24,51.21,51.23,37366.0,40.0122,40.02,39.9966,40.0122,37366.0
2019-03-11 15:30:00,51.23,51.28,51.22,51.25,88623.0,40.0122,40.0512,40.0044,40.0278,88623.0
2019-03-11 15:35:00,51.26,51.31,51.25,51.28,119313.0,40.0356,40.0747,40.0278,40.0512,119313.0
2019-03-11 15:40:00,51.28,51.29,51.25,51.28,69978.0,40.0512,40.0591,40.0278,40.0512,69978.0
2019-03-11 15:45:00,51.29,51.31,51.28,51.31,71771.0,40.0591,40.0747,40.0512,40.0747,71771.0
2019-03-11 15:50:00,51.3,51.31,51.26,51.28,131365.0,40.0669,40.0747,40.0356,40.0512,131365.0
2019-03-11 15:55:00,51.28,51.41,51.28,51.39,573548.0,40.0512,40.1528,40.0512,40.1372,573548.0
2019-03-12 09:30:00,51.44,51.6,51.38,51.45,208814.0,40.1762,40.3012,40.1294,40.184,208814.0
2019-03-12 09:35:00,51.46,51.6,51.46,51.58,74857.0,40.1918,40.3012,40.1918,40.2856,74857.0
2019-03-12 09:40:00,51.59,51.67,51.58,51.63,61562.0,40.2934,40.3559,40.2856,40.3246,61562.0
2019-03-12 09:45:00,51.62,51.71,51.6,51.69,47327.0,40.3168,40.3871,40.3012,40.3715,47327.0
2019-03-12 09:50:00,51.69,51.7,51.63,51.66,47321.0,40.3715,40.3793,40.3246,40.348,47321.0
2019-03-12 09:55:00,51.66,51.69,51.61,51.63,44163.0,40.348,40.3715,40.309,40.3246,44163.0
2019-03-12 10:00:00,51.63,51.66,51.62,51.65,43257.0,40.3246,40.348,40.3168,40.3402,43257.0
2019-03-12 10:05:00,51.64,51.67,51.63,51.65,60941.0,40.3324,40.3559,40.3246,40.3402,60941.0
2019-03-12 10:10:00,51.65,51.69,51.62,51.63,36705.0,40.3402,40.3715,40.3168,40.3246,36705.0
2019-03-12 10:15:00,51.63,51.64,51.59,51.64,66352.0,40.3246,40.3324,40.2934,40.3324,66352.0
2019-03-12 10:20:00,51.64,51.65,51.57,51.58,62309.0,40.3324,40.3402,40.2777,40.2856,62309.0
2019-03-12 10:25:00,51.59,51.6,51.55,51.57,60328.0,40.2934,40.3012,40.2621,40.2777,60328.0
2019-03-12 10:30:00,51.57,51.63,51.56,51.62,46924.0,40.2777,40.3246,40.2699,40.3168,46924.0
2019-03-12 10:35:00,51.61,51.67,51.59,51.64,60915.0,40.309,40.3559,40.2934,40.3324,60915.0
2019-03-12 10:40:00,51.65,51.65,51.59,51.6,40306.0,40.3402,40.3402,40.2934,40.3012,40306.0
2019-03-12 10:45:00,51.6,51.64,51.56,51.64,37304.0,40.3012,40.3324,40.2699,40.3324,37304.0
2019-03-12 10:50:00,51.63,51.64,51.6,51.62,22075.0,40.3246,40.3324,40.3012,40.3168,22075.0
2019-03-12 10:55:00,51.62,51.62,51.58,51.6,36961.0,40.3168,40.3168,40.2856,40.3012,36961.0
2019-03-12 11:00:00,51.59,51.66,51.59,51.66,26773.0,40.2934,40.348,40.2934,40.348,26773.0
2019-03-12 11:05:00,51.66,51.72,51.66,51.68,34147.0,40.348,40.3949,40.348,40.3637,34147.0
2019-03-12 11:10:00,51.69,51.75,51.68,51.75,26085.0,40.3715,40.4183,40.3637,40.4183,26085.0
2019-03-12 11:15:00,51.75,51.78,51.73,51.78,24016.0,40.4183,40.4418,40.4027,40.4418,24016.0
2019-03-12 11:20:00,51.78,51.82,51.77,51.8,46816.0,40.4418,40.473,40.434,40.4574,46816.0
2019-03-12 11:25:00,51.79,51.8,51.76,51.77,44621.0,40.4496,40.4574,40.4261,40.434,44621.0
2019-03-12 11:30:00,51.76,51.81,51.72,51.75,50329.0,40.4261,40.4652,40.3949,40.4183,50329.0
2019-03-12 11:35:00,51.74,51.77,51.73,51.76,24169.0,40.4105,40.434,40.4027,40.4261,24169.0
2019-03-12 11:40:00,51.76,51.76,51.7,51.7,35177.0,40.4261,40.4261,40.3793,40.3793,35177.0
2019-03-12 11:45:00,51.7,51.75,51.7,51.75,22542.0,40.3793,40.4183,40.3793,40.4183,22542.0
2019-03-12 11:50:00,51.75,51.76,51.72,51.76,27388.0,40.4183,40.4261,40.3949,40.4261,27388.0
2019-03-12 11:55:00,51.76,51.78,51.74,51.78,28851.0,40.4261,40.4418,40.4105,40.4418,28851.0
2019-03-12 12:00:00,51.77,51.78,51.72,51.75,36989.0,40.434,40.4418,40.3949,40.4183,36989.0
2019-03-12 12:05:00,51.75,51.77,51.73,51.73,32660.0,40.4183,40.434,40.4027,40.4027,32660.0
2019-03-12 12:10:00,51.72,51.75,51.7,51.73,27609.0,40.3949,40.4183,40.3793,40.4027,27609.0
2019-03-12 12:15:00,51.73,51.78,51.73,51.77,20687.0,40.4027,40.4418,40.4027,40.434,20687.0
2019-03-12 12:20:00,51.76,51.77,51.71,51.72,30342.0,40.4261,40.434,40.3871,40.3949,30342.0
2019-03-12 12:25:00,51.72,51.76,51.7,51.7,34636.0,40.3949,40.4261,40.3793,40.3793,34636.0
2019-03-12 12:30:00,51.7,51.7,51.67,51.67,49123.0,40.3793,40.3793,40.3559,40.3559,49123.0
2019-03-12 12:35:00,51.68,51.7,51.67,51.7,22340.0,40.3637,40.3793,40.3559,40.3793,22340.0
2019-03-12 12:40:00,51.7,51.71,51.68,51.69,16422.0,40.3793,40.3871,40.3637,40.3715,16422.0
2019-03-12 12:45:00,51.69,51.73,51.69,51.7,21077.0,40.3715,40.4027,40.3715,40.3793,21077.0
2019-03-12 12:50:00,51.69,51.72,51.68,51.72,30129.0,40.3715,40.3949,40.3637,40.3949,30129.0
2019-03-12 12:55:00,51.72,51.72,51.66,51.68,27223.0,40.3949,40.3949,40.348,40.3637,27223.0
2019-03-12 13:00:00,51.68,51.72,51.68,51.7,12978.0,40.3637,40.3949,40.3637,40.3793,12978.0
2019-03-12 13:05:00,51.7,51.7,51.65,51.69,50706.0,40.3793,40.3793,40.3402,40.3715,50706.0
2019-03-12 13:10:00,51.68,51.69,51.67,51.67,23986.0,40.3637,40.3715,40.3559,40.3559,23986.0
2019-03-12 13:15:00,51.67,51.69,51.66,51.67,21222.0,40.3559,40.3715,40.348,40.3559,21222.0
2019-03-12 13:20:00,51.67,51.71,51.67,51.7,20747.0,40.3559,40.3871,40.3559,40.3793,20747.0
2019-03-12 13:25:00,51.71,51.73,51.7,51.72,18355.0,40.3871,40.4027,40.3793,40.3949,18355.0
2019-03-12 13:30:00,51.72,51.72,51.65,51.66,72153.0,40.3949,40.3949,40.3402,40.348,72153.0
2019-03-12 13:35:00,51.67,51.71,51.67,51.69,24661.0,40.3559,40.3871,40.3559,40.3715,24661.0
2019-03-12 13:40:00,51.69,51.7,51.66,51.66,18500.0,40.3715,40.3793,40.348,40.348,18500.0
2019-03-12 13:45:00,51.66,51.69,51.65,51.67,21855.0,40.348,40.3715,40.3402,40.3559,21855.0
2019-03-12 13:50:00,51.67,51.68,51.64,51.67,32786.0,40.3559,40.3637,40.3324,40.3559,32786.0
2019-03-12 13:55:00,51.67,51.69,51.67,51.69,15868.0,40.3559,40.3715,40.3559,40.3715,15868.0
2019-03-12 14:00:00,51.69,51.7,51.67,51.7,18246.0,40.3715,40.3793,40.3559,40.3793,18246.0
2019-03-12 14:05:00,51.7,51.72,51.66,51.72,21442.0,40.3793,40.3949,40.348,40.3949,21442.0
2019-03-12 14:10:00,51.72,51.75,51.72,51.73,22933.0,40.3949,40.4183,40.3949,40.4027,22933.0
2019-03-12 14:15:00,51.73,51.74,51.7,51.73,20834.0,40.4027,40.4105,40.3793,40.4027,20834.0
2019-03-12 14:20:00,51.73,51.74,51.71,51.73,21863.0,40.4027,40.4105,40.3871,40.4027,21863.0
2019-03-12 14:25:00,51.73,51.74,51.69,51.7,32009.0,40.4027,40.4105,40.3715,40.3793,32009.0
2019-03-12 14:30:00,51.7,51.73,51.69,51.71,93144.0,40.3793,40.4027,40.3715,40.3871,93144.0
2019-03-12 14:35:00,51.71,51.73,51.69,51.7,35643.0,40.3871,40.4027,40.3715,40.3793,35643.0
2019-03-12 14:40:00,51.69,51.7,51.66,51.68,30976.0,40.3715,40.3793,40.348,40.3637,30976.0
2019-03-12 14:45:00,51.68,51.68,51.64,51.66,31004.0,40.3637,40.3637,40.3324,40.348,31004.0
2019-03-12 14:50:00,51.66,51.68,51.65,51.68,35260.0,40.348,40.3637,40.3402,40.3637,35260.0
2019-03-12 14:55:00,51.67,51.69,51.66,51.68,27400.0,40.3559,40.3715,40.348,40.3637,27400.0
2019-03-12 15:00:00,51.67,51.67,51.63,51.66,77661.0,40.3559,40.3559,40.3246,40.348,77661.0
2019-03-12 15:05:00,51.66,51.67,51.63,51.65,58269.0,40.348,40.3559,40.3246,40.3402,58269.0
2019-03-12 15:10:00,51.64,51.66,51.57,51.59,68695.0,40.3324,40.348,40.2777,40.2934,68695.0
2019-03-12 15:15:00,51.58,51.6,51.54,51.57,64992.0,40.2856,40.3012,40.2543,40.2777,64992.0
2019-03-12 15:20:00,51.57,51.58,51.53,51.55,70981.0,40.2777,40.2856,40.2465,40.2621,70981.0
2019-03-12 15:25:00,51.55,51.63,51.55,51.63,47292.0,40.2621,40.3246,40.2621,40.3246,47292.0
2019-03-12 15:30:00,51.63,51.68,51.63,51.68,79421.0,40.3246,40.3637,40.3246,40.3637,79421.0
2019-03-12 15:35:00,51.68,51.68,51.64,51.65,62093.0,40.3637,40.3637,40.3324,40.3402,62093.0
2019-03-12 15:40:00,51.65,51.71,51.64,51.7,95859.0,40.3402,40.3871,40.3324,40.3793,95859.0
2019-03-12 15:45:00,51.7,51.75,51.65,51.66,189289.0,40.3793,40.4183,40.3402,40.348,189289.0
2019-03-12 15:50:00,51.66,51.69,51.62,51.63,126880.0,40.348,40.3715,40.3168,40.3246,126880.0
2019-03-12 15:55:00,51.62,51.69,51.57,51.68,384153.0,40.3168,40.3715,40.2777,40.3637,384153.0
2019-03-13 09:30:00,51.65,51.66,51.47,51.6,142422.0,40.3402,40.348,40.1996,40.3012,142422.0
2019-03-13 09:35:00,51.59,51.68,51.54,51.65,46798.0,40.2934,40.3637,40.2543,40.3402,46798.0
2019-03-13 09:40:00,51.65,51.71,51.64,51.67,22293.0,40.3402,40.3871,40.3324,40.3559,22293.0
2019-03-13 09:45:00,51.68,51.8,51.68,51.79,22347.0,40.3637,40.4574,40.3637,40.4496,22347.0
2019-03-13 09:50:00,51.79,51.83,51.74,51.77,35958.0,40.4496,40.4808,40.4105,40.434,35958.0
2019-03-13 09:55:00,51.77,51.81,51.75,51.8,28582.0,40.434,40.4652,40.4183,40.4574,28582.0
2019-03-13 10:00:00,51.79,51.8,51.7,51.71,39970.0,40.4496,40.4574,40.3793,40.3871,39970.0
2019-03-13 10:05:00,51.71,51.73,51.67,51.68,29567.0,40.3871,40.4027,40.3559,40.3637,29567.0
2019-03-13 10:10:00,51.68,51.74,51.67,51.72,33015.0,40.3637,40.4105,40.3559,40.3949,33015.0
2019-03-13 10:15:00,51.71,51.75,51.69,51.7,29814.0,40.3871,40.4183,40.3715,40.3793,29814.0
2019-03-13 10:20:00,51.69,51.73,51.69,51.71,15559.0,40.3715,40.4027,40.3715,40.3871,15559.0
2019-03-13 10:25:00,51.71,51.71,51.66,51.7,21559.0,40.3871,40.3871,40.348,40.3793,21559.0
2019-03-13 10:30:00,51.69,51.8,51.69,51.8,43737.0,40.3715,40.4574,40.3715,40.4574,43737.0
2019-03-13 10:35:00,51.8,51.83,51.77,51.81,49633.0,40.4574,40.4808,40.434,40.4652,49633.0
2019-03-13 10:40:00,51.82,51.82,51.76,51.78,17145.0,40.473,40.473,40.4261,40.4418,17145.0
2019-03-13 10:45:00,51.79,51.79,51.75,51.76,22808.0,40.4496,40.4496,40.4183,40.4261,22808.0
2019-03-13 10:50:00,51.77,51.79,51.75,51.78,44087.0,40.434,40.4496,40.4183,40.4418,44087.0
2019-03-13 10:55:00,51.78,51.78,51.73,51.76,30092.0,40.4418,40.4418,40.4027,40.4261,30092.0
2019-03-13 11:00:00,51.76,51.8,51.76,51.77,21014.0,40.4261,40.4574,40.4261,40.434,21014.0
2019-03-13 11:05:00,51.77,51.79,51.76,51.78,19914.0,40.434,40.4496,40.4261,40.4418,19914.0
2019-03-13 11:10:00,51.78,51.78,51.72,51.73,20055.0,40.4418,40.4418,40.3949,40.4027,20055.0
2019-03-13 11:15:00,51.73,51.74,51.71,51.73,11117.0,40.4027,40.4105,40.3871,40.4027,11117.0
2019-03-13 11:20:00,51.74,51.75,51.72,51.75,15769.0,40.4105,40.4183,40.3949,40.4183,15769.0
2019-03-13 11:25:00,51.75,51.77,51.73,51.74,13698.0,40.4183,40.434,40.4027,40.4105,13698.0
2019-03-13 11:30:00,51.75,51.77,51.75,51.75,13574.0,40.4183,40.434,40.4183,40.4183,13574.0
2019-03-13 11:35:00,51.76,51.76,51.73,51.73,13148.0,40.4261,40.4261,40.4027,40.4027,13148.0
2019-03-13 11:40:00,51.74,51.75,51.69,51.71,14642.0,40.4105,40.4183,40.3715,40.3871,14642.0
2019-03-13 11:45:00,51.71,51.71,51.69,51.69,21497.0,40.3871,40.3871,40.3715,40.3715,21497.0
2019-03-13 11:50:00,51.7,51.73,51.69,51.72,16874.0,40.3793,40.4027,40.3715,40.3949,16874.0
2019-03-13 11:55:00,51.72,51.72,51.69,51.7,7790.0,40.3949,40.3949,40.3715,40.3793,7790.0
2019-03-13 12:00:00,51.7,51.72,51.68,51.71,19653.0,40.3793,40.3949,40.3637,40.3871,19653.0
2019-03-13 12:05:00,51.71,51.75,51.69,51.75,23375.0,40.3871,40.4183,40.3715,40.4183,23375.0
2019-03-13 12:10:00,51.75,51.75,51.7,51.71,13674.0,40.4183,40.4183,40.3793,40.3871,13674.0
2019-03-13 12:15:00,51.71,51.71,51.64,51.65,25124.0,40.3871,40.3871,40.3324,40.3402,25124.0
2019-03-13 12:20:00,51.64,51.66,51.62,51.62,21240.0,40.3324,40.348,40.3168,40.3168,21240.0
2019-03-13 12:25:00,51.62,51.64,51.59,51.64,29592.0,40.3168,40.3324,40.2934,40.3324,29592.0
2019-03-13 12:30:00,51.64,51.66,51.63,51.64,68223.0,40.3324,40.348,40.3246,40.3324,68223.0
2019-03-13 12:35:00,51.64,51.66,51.62,51.65,36400.0,40.3324,40.348,40.3168,40.3402,36400.0
2019-03-13 12:40:00,51.65,51.68,51.63,51.68,16060.0,40.3402,40.3637,40.3246,40.3637,16060.0
2019-03-13 12:45:00,51.68,51.69,51.64,51.66,34919.0,40.3637,40.3715,40.3324,40.348,34919.0
2019-03-13 12:50:00,51.67,51.7,51.65,51.67,23649.0,40.3559,40.3793,40.3402,40.3559,23649.0
2019-03-13 12:55:00,51.67,51.68,51.66,51.67,16717.0,40.3559,40.3637,40.348,40.3559,16717.0
2019-03-13 13:00:00,51.68,51.71,51.67,51.71,22861.0,40.3637,40.3871,40.3559,40.3871,22861.0
2019-03-13 13:05:00,51.71,51.73,51.7,51.72,16636.0,40.3871,40.4027,40.3793,40.3949,16636.0
2019-03-13 13:10:00,51.71,51.76,51.71,51.72,20194.0,40.3871,40.4261,40.3871,40.3949,20194.0
2019-03-13 13:15:00,51.72,51.75,51.71,51.73,18700.0,40.3949,40.4183,40.3871,40.4027,18700.0
2019-03-13 13:20:00,51.74,51.75,51.72,51.74,35325.0,40.4105,40.4183,40.3949,40.4105,35325.0
2019-03-13 13:25:00,51.75,51.75,51.71,51.72,24682.0,40.4183,40.4183,40.3871,40.3949,24682.0
2019-03-13 13:30:00,51.72,51.75,51.71,51.72,36405.0,40.3949,40.4183,40.3871,40.3949,36405.0
2019-03-13 13:35:00,51.72,51.76,51.72,51.74,31992.0,40.3949,40.4261,40.3949,40.4105,31992.0
2019-03-13 13:40:00,51.74,51.76,51.73,51.73,21167.0,40.4105,40.4261,40.4027,40.4027,21167.0
2019-03-13 13:45:00,51.74,51.75,51.72,51.73,15164.0,40.4105,40.4183,40.3949,40.4027,15164.0
2019-03-13 13:50:00,51.72,51.73,51.69,51.71,22541.0,40.3949,40.4027,40.3715,40.3871,22541.0
2019-03-13 13:55:00,51.72,51.74,51.71,51.74,15701.0,40.3949,40.4105,40.3871,40.4105,15701.0
2019-03-13 14:00:00,51.74,51.77,51.73,51.76,30588.0,40.4105,40.434,40.4027,40.4261,30588.0
2019-03-13 14:05:00,51.76,51.78,51.73,51.77,36770.0,40.4261,40.4418,40.4027,40.434,36770.0
2019-03-13 14:10:00,51.77,51.77,51.74,51.76,36498.0,40.434,40.434,40.4105,40.4261,36498.0
2019-03-13 14:15:00,51.75,51.76,51.74,51.75,15599.0,40.4183,40.4261,40.4105,40.4183,15599.0
2019-03-13 14:20:00,51.75,51.77,51.74,51.75,29087.0,40.4183,40.434,40.4105,40.4183,29087.0
2019-03-13 14:25:00,51.75,51.78,51.74,51.77,17197.0,40.4183,40.4418,40.4105,40.434,17197.0
2019-03-13 14:30:00,51.78,51.82,51.77,51.81,48654.0,40.4418,40.473,40.434,40.4652,48654.0
2019-03-13 14:35:00,51.82,51.86,51.81,51.86,43563.0,40.473,40.5042,40.4652,40.5042,43563.0
2019-03-13 14:40:00,51.85,51.85,51.8,51.84,30322.0,40.4964,40.4964,40.4574,40.4886,30322.0
2019-03-13 14:45:00,51.83,51.85,51.81,51.84,46111.0,40.4808,40.4964,40.4652,40.4886,46111.0
2019-03-13 14:50:00,51.83,51.84,51.79,51.82,26153.0,40.4808,40.4886,40.4496,40.473,26153.0
2019-03-13 14:55:00,51.82,51.87,51.82,51.87,25909.0,40.473,40.5121,40.473,40.5121,25909.0
2019-03-13 15:00:00,51.86,51.87,51.82,51.84,43164.0,40.5042,40.5121,40.473,40.4886,43164.0
2019-03-13 15:05:00,51.85,51.86,51.77,51.78,28997.0,40.4964,40.5042,40.434,40.4418,28997.0
2019-03-13 15:10:00,51.78,51.82,51.78,51.79,27055.0,40.4418,40.473,40.4418,40.4496,27055.0
2019-03-13 15:15:00,51.79,51.82,51.78,51.82,45949.0,40.4496,40.473,40.4418,40.473,45949.0
2019-03-13 15:20:00,51.81,51.83,51.79,51.83,36264.0,40.4652,40.4808,40.4496,40.4808,36264.0
2019-03-13 15:25:00,51.83,51.83,51.77,51.78,36993.0,40.4808,40.4808,40.434,40.4418,36993.0
2019-03-13 15:30:00,51.78,51.8,51.74,51.79,66124.0,40.4418,40.4574,40.4105,40.4496,66124.0
2019-03-13 15:35:00,51.79,51.82,51.74,51.8,53187.0,40.4496,40.473,40.4105,40.4574,53187.0
2019-03-13 15:40:00,51.79,51.81,51.77,51.81,110842.0,40.4496,40.4652,40.434,40.4652,110842.0
2019-03-13 15:45:00,51.81,51.81,51.72,51.74,110873.0,40.4652,40.4652,40.3949,40.4105,110873.0
2019-03-13 15:50:00,51.74,51.81,51.72,51.73,209381.0,40.4105,40.4652,40.3949,40.4027,209381.0
2019-03-13 15:55:00,51.74,51.8,51.72,51.73,330408.0,40.4105,40.4574,40.3949,40.4027,330408.0
2019-03-14 09:30:00,51.75,51.89,51.57,51.58,157536.0,40.4183,40.5277,40.2777,40.2856,157536.0
2019-03-14 09:35:00,51.58,51.62,51.46,51.52,62742.0,40.2856,40.3168,40.1918,40.2387,62742.0
2019-03-14 09:40:00,51.53,51.58,51.51,51.55,38021.0,40.2465,40.2856,40.2309,40.2621,38021.0
2019-03-14 09:45:00,51.56,51.59,51.53,51.55,44479.0,40.2699,40.2934,40.2465,40.2621,44479.0
2019-03-14 09:50:00,51.55,51.58,51.53,51.54,29189.0,40.2621,40.2856,40.2465,40.2543,29189.0
2019-03-14 09:55:00,51.54,51.57,51.52,51.56,16946.0,40.2543,40.2777,40.2387,40.2699,16946.0
2019-03-14 10:00:00,51.56,51.56,51.48,51.48,30387.0,40.2699,40.2699,40.2075,40.2075,30387.0
2019-03-14 10:05:00,51.49,51.54,51.45,51.49,115567.0,40.2153,40.2543,40.184,40.2153,115567.0
2019-03-14 10:10:00,51.49,51.59,51.46,51.57,67822.0,40.2153,40.2934,40.1918,40.2777,67822.0
2019-03-14 10:15:00,51.56,51.63,51.56,51.63,31015.0,40.2699,40.3246,40.2699,40.3246,31015.0
2019-03-14 10:20:00,51.63,51.66,51.62,51.65,32685.0,40.3246,40.348,40.3168,40.3402,32685.0
2019-03-14 10:25:00,51.64,51.7,51.61,51.69,32916.0,40.3324,40.3793,40.309,40.3715,32916.0
2019-03-14 10:30:00,51.7,51.75,51.69,51.7,31303.0,40.3793,40.4183,40.3715,40.3793,31303.0
2019-03-14 10:35:00,51.71,51.75,51.67,51.69,50205.0,40.3871,40.4183,40.3559,40.3715,50205.0
2019-03-14 10:40:00,51.69,51.76,51.68,51.76,38615.0,40.3715,40.4261,40.3637,40.4261,38615.0
2019-03-14 10:45:00,51.76,51.77,51.71,51.71,28503.0,40.4261,40.434,40.3871,40.3871,28503.0
2019-03-14 10:50:00,51.7,51.74,51.68,51.74,28718.0,40.3793,40.4105,40.3637,40.4105,28718.0
2019-03-14 10:55:00,51.73,51.8,51.72,51.79,54012.0,40.4027,40.4574,40.3949,40.4496,54012.0
2019-03-14 11:00:00,51.79,51.82,51.76,51.82,35845.0,40.4496,40.473,40.4261,40.473,35845.0
2019-03-14 11:05:00,51.83,51.88,51.82,51.85,50768.0,40.4808,40.5199,40.473,40.4964,50768.0
2019-03-14 11:10:00,51.86,51.91,51.83,51.9,86419.0,40.5042,40.5433,40.4808,40.5355,86419.0
2019-03-14 11:15:00,51.9,51.91,51.83,51.84,30273.0,40.5355,40.5433,40.4808,40.4886,30273.0
2019-03-14 11:20:00,51.85,51.85,51.79,51.82,27026.0,40.4964,40.4964,40.4496,40.473,27026.0
2019-03-14 11:25:00,51.82,51.83,51.79,51.79,15248.0,40.473,40.4808,40.4496,40.4496,15248.0
2019-03-14 11:30:00,51.8,51.83,51.79,51.82,30586.0,40.4574,40.4808,40.4496,40.473,30586.0
2019-03-14 11:35:00,51.81,51.87,51.81,51.87,16781.0,40.4652,40.5121,40.4652,40.5121,16781.0
2019-03-14 11:40:00,51.86,51.94,51.86,51.94,30825.0,40.5042,40.5667,40.5042,40.5667,30825.0
2019-03-14 11:45:00,51.93,51.95,51.92,51.94,51872.0,40.5589,40.5745,40.5511,40.5667,51872.0
2019-03-14 11:50:00,51.94,51.95,51.9,51.9,31359.0,40.5667,40.5745,40.5355,40.5355,31359.0
2019-03-14 11:55:00,51.9,51.93,51.88,51.88,28690.0,40.5355,40.5589,40.5199,40.5199,28690.0
2019-03-14 12:00:00,51.88,51.9,51.83,51.86,28916.0,40.5199,40.5355,40.4808,40.5042,28916.0
2019-03-14 12:05:00,51.85,51.88,51.83,51.88,13020.0,40.4964,40.5199,40.4808,40.5199,13020.0
2019-03-14 12:10:00,51.88,51.88,51.84,51.85,17743.0,40.5199,40.5199,40.4886,40.4964,17743.0
2019-03-14 12:15:00,51.85,51.87,51.83,51.87,18794.0,40.4964,40.5121,40.4808,40.5121,18794.0
2019-03-14 12:20:00,51.87,51.88,51.81,51.82,21511.0,40.5121,40.5199,40.4652,40.473,21511.0
2019-03-14 12:25:00,51.82,51.86,51.81,51.84,16392.0,40.473,40.5042,40.4652,40.4886,16392.0
2019-03-14 12:30:00,51.85,51.86,51.83,51.84,13871.0,40.4964,40.5042,40.4808,40.4886,13871.0
2019-03-14 12:35:00,51.84,51.85,51.83,51.85,14524.0,40.4886,40.4964,40.4808,40.4964,14524.0
2019-03-14 12:40:00,51.84,51.85,51.79,51.8,26318.0,40.4886,40.4964,40.4496,40.4574,26318.0
2019-03-14 12:45:00,51.8,51.84,51.79,51.84,19971.0,40.4574,40.4886,40.4496,40.4886,19971.0
2019-03-14 12:50:00,51.84,51.84,51.77,51.77,22140.0,40.4886,40.4886,40.434,40.434,22140.0
2019-03-14 12:55:00,51.77,51.8,51.76,51.78,23878.0,40.434,40.4574,40.4261,40.4418,23878.0
2019-03-14 13:00:00,51.78,51.78,51.74,51.76,12618.0,40.4418,40.4418,40.4105,40.4261,12618.0
2019-03-14 13:05:00,51.75,51.76,51.72,51.72,17495.0,40.4183,40.4261,40.3949,40.3949,17495.0
2019-03-14 13:10:00,51.72,51.77,51.72,51.75,18777.0,40.3949,40.434,40.3949,40.4183,18777.0
2019-03-14 13:15:00,51.75,51.75,51.66,51.68,26241.0,40.4183,40.4183,40.348,40.3637,26241.0
2019-03-14 13:20:00,51.68,51.69,51.61,51.61,54647.0,40.3637,40.3715,40.309,40.309,54647.0
2019-03-14 13:25:00,51.62,51.62,51.52,51.55,68342.0,40.3168,40.3168,40.2387,40.2621,68342.0
2019-03-14 13:30:00,51.56,51.58,51.53,51.54,52860.0,40.2699,40.2856,40.2465,40.2543,52860.0
2019-03-14 13:35:00,51.54,51.6,51.54,51.57,45923.0,40.2543,40.3012,40.2543,40.2777,45923.0
2019-03-14 13:40:00,51.58,51.6,51.54,51.55,29381.0,40.2856,40.3012,40.2543,40.2621,29381.0
2019-03-14 13:45:00,51.55,51.55,51.5,51.53,38594.0,40.2621,40.2621,40.2231,40.2465,38594.0
2019-03-14 13:50:00,51.53,51.55,51.52,51.54,19161.0,40.2465,40.2621,40.2387,40.2543,19161.0
2019-03-14 13:55:00,51.54,51.58,51.52,51.58,32396.0,40.2543,40.2856,40.2387,40.2856,32396.0
2019-03-14 14:00:00,51.57,51.58,51.55,51.57,18074.0,40.2777,40.2856,40.2621,40.2777,18074.0
2019-03-14 14:05:00,51.58,51.59,51.55,51.55,26459.0,40.2856,40.2934,40.2621,40.2621,26459.0
2019-03-14 14:10:00,51.55,51.58,51.55,51.55,23281.0,40.2621,40.2856,40.2621,40.2621,23281.0
2019-03-14 14:15:00,51.55,51.6,51.55,51.59,35850.0,40.2621,40.3012,40.2621,40.2934,35850.0
2019-03-14 14:20:00,51.59,51.59,51.55,51.55,25413.0,40.2934,40.2934,40.2621,40.2621,25413.0
2019-03-14 14:25:00,51.55,51.55,51.54,51.55,12750.0,40.2621,40.2621,40.2543,40.2621,12750.0
2019-03-14 14:30:00,51.55,51.55,51.5,51.51,28944.0,40.2621,40.2621,40.2231,40.2309,28944.0
2019-03-14 14:35:00,51.51,51.53,51.5,51.52,31691.0,40.2309,40.2465,40.2231,40.2387,31691.0
2019-03-14 14:40:00,51.51,51.53,51.49,51.52,18418.0,40.2309,40.2465,40.2153,40.2387,18418.0
2019-03-14 14:45:00,51.52,51.56,51.51,51.53,20845.0,40.2387,40.2699,40.2309,40.2465,20845.0
2019-03-14 14:50:00,51.54,51.58,51.51,51.57,24924.0,40.2543,40.2856,40.2309,40.2777,24924.0
2019-03-14 14:55:00,51.58,51.61,51.56,51.58,28514.0,40.2856,40.309,40.2699,40.2856,28514.0
2019-03-14 15:00:00,51.59,51.6,51.52,51.53,40250.0,40.2934,40.3012,40.2387,40.2465,40250.0
2019-03-14 15:05:00,51.52,51.53,51.49,51.52,71663.0,40.2387,40.2465,40.2153,40.2387,71663.0
2019-03-14 15:10:00,51.52,51.53,51.49,51.49,37738.0,40.2387,40.2465,40.2153,40.2153,37738.0
2019-03-14 15:15:00,51.5,51.54,51.49,51.52,31166.0,40.2231,40.2543,40.2153,40.2387,31166.0
2019-03-14 15:20:00,51.52,51.53,51.5,51.52,48329.0,40.2387,40.2465,40.2231,40.2387,48329.0
2019-03-14 15:25:00,51.52,51.55,51.5,51.54,58358.0,40.2387,40.2621,40.2231,40.2543,58358.0
2019-03-14 15:30:00,51.54,51.61,51.53,51.6,45054.0,40.2543,40.309,40.2465,40.3012,45054.0
2019-03-14 15:35:00,51.6,51.62,51.57,51.58,49363.0,40.3012,40.3168,40.2777,40.2856,49363.0
2019-03-14 15:40:00,51.58,51.59,51.55,51.58,99208.0,40.2856,40.2934,40.2621,40.2856,99208.0
2019-03-14 15:45:00,51.58,51.64,51.57,51.63,111221.0,40.2856,40.3324,40.2777,40.3246,111221.0
2019-03-14 15:50:00,51.64,51.68,51.6,51.61,217422.0,40.3324,40.3637,40.3012,40.309,217422.0
2019-03-14 15:55:00,51.61,51.62,51.5,51.54,264452.0,40.309,40.3168,40.2231,40.2543,264452.0
2019-03-15 09:30:00,51.48,51.63,51.43,51.61,1323399.0,40.2075,40.3246,40.1684,40.309,1323399.0
2019-03-15 09:35:00,51.62,51.77,51.61,51.67,65900.0,40.3168,40.434,40.309,40.3559,65900.0
2019-03-15 09:40:00,51.67,51.7,51.59,51.6,36682.0,40.3559,40.3793,40.2934,40.3012,36682.0
2019-03-15 09:45:00,51.6,51.62,51.49,51.51,31816.0,40.3012,40.3168,40.2153,40.2309,31816.0
2019-03-15 09:50:00,51.49,51.53,51.41,51.41,44428.0,40.2153,40.2465,40.1528,40.1528,44428.0
2019-03-15 09:55:00,51.41,51.41,51.33,51.36,34640.0,40.1528,40.1528,40.0903,40.1137,34640.0
2019-03-15 10:00:00,51.36,51.39,51.3,51.33,81079.0,40.1137,40.1372,40.0669,40.0903,81079.0
2019-03-15 10:05:00,51.34,51.42,51.3,51.37,44002.0,40.0981,40.1606,40.0669,40.1215,44002.0
2019-03-15 10:10:00,51.37,51.43,51.36,51.4,16877.0,40.1215,40.1684,40.1137,40.145,16877.0
2019-03-15 10:15:00,51.41,51.47,51.4,51.44,17735.0,40.1528,40.1996,40.145,40.1762,17735.0
2019-03-15 10:20:00,51.45,51.57,51.45,51.57,47703.0,40.184,40.2777,40.184,40.2777,47703.0
2019-03-15 10:25:00,51.57,51.62,51.54,51.61,21124.0,40.2777,40.3168,40.2543,40.309,21124.0
2019-03-15 10:30:00,51.61,51.62,51.51,51.55,56323.0,40.309,40.3168,40.2309,40.2621,56323.0
2019-03-15 10:35:00,51.56,51.59,51.5,51.52,36665.0,40.2699,40.2934,40.2231,40.2387,36665.0
2019-03-15 10:40:00,51.52,51.58,51.52,51.58,24030.0,40.2387,40.2856,40.2387,40.2856,24030.0
2019-03-15 10:45:00,51.57,51.59,51.56,51.58,15704.0,40.2777,40.2934,40.2699,40.2856,15704.0
2019-03-15 10:50:00,51.57,51.63,51.57,51.59,22300.0,40.2777,40.3246,40.2777,40.2934,22300.0
2019-03-15 10:55:00,51.6,51.6,51.55,51.55,17151.0,40.3012,40.3012,40.2621,40.2621,17151.0
2019-03-15 11:00:00,51.55,51.57,51.5,51.51,20671.0,40.2621,40.2777,40.2231,40.2309,20671.0
2019-03-15 11:05:00,51.5,51.53,51.47,51.49,17937.0,40.2231,40.2465,40.1996,40.2153,17937.0
2019-03-15 11:10:00,51.49,51.49,51.46,51.49,23692.0,40.2153,40.2153,40.1918,40.2153,23692.0
2019-03-15 11:15:00,51.5,51.59,51.5,51.58,26544.0,40.2231,40.2934,40.2231,40.2856,26544.0
2019-03-15 11:20:00,51.58,51.67,51.58,51.67,15637.0,40.2856,40.3559,40.2856,40.3559,15637.0
2019-03-15 11:25:00,51.68,51.71,51.65,51.71,15369.0,40.3637,40.3871,40.3402,40.3871,15369.0
2019-03-15 11:30:00,51.71,51.72,51.63,51.66,23740.0,40.3871,40.3949,40.3246,40.348,23740.0
2019-03-15 11:35:00,51.66,51.69,51.61,51.63,25249.0,40.348,40.3715,40.309,40.3246,25249.0
2019-03-15 11:40:00,51.62,51.66,51.62,51.62,20916.0,40.3168,40.348,40.3168,40.3168,20916.0
2019-03-15 11:45:00,51.63,51.73,51.59,51.72,53956.0,40.3246,40.4027,40.2934,40.3949,53956.0
2019-03-15 11:50:00,51.72,51.73,51.65,51.66,36752.0,40.3949,40.4027,40.3402,40.348,36752.0
2019-03-15 11:55:00,51.66,51.69,51.65,51.67,30739.0,40.348,40.3715,40.3402,40.3559,30739.0
2019-03-15 12:00:00,51.67,51.69,51.64,51.65,46600.0,40.3559,40.3715,40.3324,40.3402,46600.0
2019-03-15 12:05:00,51.66,51.66,51.58,51.61,45455.0,40.348,40.348,40.2856,40.309,45455.0
2019-03-15 12:10:00,51.61,51.68,51.6,51.66,42600.0,40.309,40.3637,40.3012,40.348,42600.0
2019-03-15 12:15:00,51.66,51.67,51.65,51.67,21194.0,40.348,40.3559,40.3402,40.3559,21194.0
2019-03-15 12:20:00,51.67,51.7,51.67,51.68,28005.0,40.3559,40.3793,40.3559,40.3637,28005.0
2019-03-15 12:25:00,51.68,51.73,51.67,51.72,29682.0,40.3637,40.4027,40.3559,40.3949,29682.0
2019-03-15 12:30:00,51.72,51.77,51.71,51.74,19466.0,40.3949,40.434,40.3871,40.4105,19466.0
2019-03-15 12:35:00,51.74,51.76,51.73,51.75,12956.0,40.4105,40.4261,40.4027,40.4183,12956.0
2019-03-15 12:40:00,51.75,51.76,51.74,51.75,25232.0,40.4183,40.4261,40.4105,40.4183,25232.0
2019-03-15 12:45:00,51.75,51.77,51.74,51.74,26903.0,40.4183,40.434,40.4105,40.4105,26903.0
2019-03-15 12:50:00,51.75,51.77,51.73,51.73,30666.0,40.4183,40.434,40.4027,40.4027,30666.0
2019-03-15 12:55:00,51.73,51.77,51.72,51.77,16519.0,40.4027,40.434,40.3949,40.434,16519.0
2019-03-15 13:00:00,51.77,51.78,51.71,51.72,15995.0,40.434,40.4418,40.3871,40.3949,15995.0
2019-03-15 13:05:00,51.72,51.74,51.69,51.74,15261.0,40.3949,40.4105,40.3715,40.4105,15261.0
2019-03-15 13:10:00,51.73,51.75,51.72,51.75,12483.0,40.4027,40.4183,40.3949,40.4183,12483.0
2019-03-15 13:15:00,51.75,51.75,51.72,51.73,14303.0,40.4183,40.4183,40.3949,40.4027,14303.0
2019-03-15 13:20:00,51.73,51.74,51.71,51.72,26079.0,40.4027,40.4105,40.3871,40.3949,26079.0
2019-03-15 13:25:00,51.72,51.74,51.71,51.73,12210.0,40.3949,40.4105,40.3871,40.4027,12210.0
2019-03-15 13:30:00,51.73,51.74,51.69,51.7,24741.0,40.4027,40.4105,40.3715,40.3793,24741.0
2019-03-15 13:35:00,51.7,51.73,51.69,51.73,34080.0,40.3793,40.4027,40.3715,40.4027,34080.0
2019-03-15 13:40:00,51.73,51.76,51.72,51.75,25517.0,40.4027,40.4261,40.3949,40.4183,25517.0
2019-03-15 13:45:00,51.75,51.77,51.75,51.76,9492.0,40.4183,40.434,40.4183,40.4261,9492.0
2019-03-15 13:50:00,51.75,51.77,51.74,51.77,21158.0,40.4183,40.434,40.4105,40.434,21158.0
2019-03-15 13:55:00,51.77,51.77,51.74,51.76,22305.0,40.434,40.434,40.4105,40.4261,22305.0
2019-03-15 14:00:00,51.76,51.79,51.76,51.77,36780.0,40.4261,40.4496,40.4261,40.434,36780.0
2019-03-15 14:05:00,51.76,51.78,51.75,51.78,14294.0,40.4261,40.4418,40.4183,40.4418,14294.0
2019-03-15 14:10:00,51.78,51.87,51.77,51.85,49000.0,40.4418,40.5121,40.434,40.4964,49000.0
2019-03-15 14:15:00,51.86,51.86,51.81,51.82,18185.0,40.5042,40.5042,40.4652,40.473,18185.0
2019-03-15 14:20:00,51.81,51.82,51.79,51.8,20028.0,40.4652,40.473,40.4496,40.4574,20028.0
2019-03-15 14:25:00,51.81,51.82,51.78,51.79,21421.0,40.4652,40.473,40.4418,40.4496,21421.0
2019-03-15 14:30:00,51.78,51.82,51.77,51.82,42507.0,40.4418,40.473,40.434,40.473,42507.0
2019-03-15 14:35:00,51.82,51.86,51.81,51.84,32977.0,40.473,40.5042,40.4652,40.4886,32977.0
2019-03-15 14:40:00,51.84,51.87,51.84,51.85,14571.0,40.4886,40.5121,40.4886,40.4964,14571.0
2019-03-15 14:45:00,51.85,51.87,51.84,51.86,11904.0,40.4964,40.5121,40.4886,40.5042,11904.0
2019-03-15 14:50:00,51.86,51.87,51.81,51.82,36977.0,40.5042,40.5121,40.4652,40.473,36977.0
2019-03-15 14:55:00,51.83,51.84,51.78,51.81,32230.0,40.4808,40.4886,40.4418,40.4652,32230.0
2019-03-15 15:00:00,51.82,51.83,51.77,51.8,29665.0,40.473,40.4808,40.434,40.4574,29665.0
2019-03-15 15:05:00,51.8,51.8,51.74,51.76,30129.0,40.4574,40.4574,40.4105,40.4261,30129.0
2019-03-15 15:10:00,51.76,51.77,51.71,51.77,47471.0,40.4261,40.434,40.3871,40.434,47471.0
2019-03-15 15:15:00,51.77,51.8,51.76,51.79,45019.0,40.434,40.4574,40.4261,40.4496,45019.0
2019-03-15 15:20:00,51.79,51.86,51.78,51.84,52287.0,40.4496,40.5042,40.4418,40.4886,52287.0
2019-03-15 15:25:00,51.84,51.88,51.83,51.87,51744.0,40.4886,40.5199,40.4808,40.5121,51744.0
2019-03-15 15:30:00,51.87,51.92,51.82,51.9,86079.0,40.5121,40.5511,40.473,40.5355,86079.0
2019-03-15 15:35:00,51.9,51.91,51.84,51.87,100998.0,40.5355,40.5433,40.4886,40.5121,100998.0
2019-03-15 15:40:00,51.87,51.92,51.84,51.92,97030.0,40.5121,40.5511,40.4886,40.5511,97030.0
2019-03-15 15:45:00,51.91,51.92,51.86,51.91,134526.0,40.5433,40.5511,40.5042,40.5433,134526.0
2019-03-15 15:50:00,51.91,51.93,51.86,51.86,159952.0,40.5433,40.5589,40.5042,40.5042,159952.0
2019-03-15 15:55:00,51.86,51.9,51.78,51.86,494624.0,40.5042,40.5355,40.4418,40.5042,494624.0
2019-03-18 09:30:00,51.88,51.92,51.72,51.77,134278.0,40.5199,40.5511,40.3949,40.434,134278.0
2019-03-18 09:35:00,51.76,51.89,51.76,51.86,51968.0,40.4261,40.5277,40.4261,40.5042,51968.0
2019-03-18 09:40:00,51.86,51.86,51.68,51.8,78705.0,40.5042,40.5042,40.3637,40.4574,78705.0
2019-03-18 09:45:00,51.8,51.83,51.74,51.76,40169.0,40.4574,40.4808,40.4105,40.4261,40169.0
2019-03-18 09:50:00,51.76,51.79,51.65,51.67,37998.0,40.4261,40.4496,40.3402,40.3559,37998.0
2019-03-18 09:55:00,51.67,51.68,51.62,51.67,46496.0,40.3559,40.3637,40.3168,40.3559,46496.0
2019-03-18 10:00:00,51.68,51.73,51.66,51.73,46106.0,40.3637,40.4027,40.348,40.4027,46106.0
2019-03-18 10:05:00,51.74,51.75,51.67,51.67,35902.0,40.4105,40.4183,40.3559,40.3559,35902.0
2019-03-18 10:10:00,51.66,51.67,51.55,51.62,52668.0,40.348,40.3559,40.2621,40.3168,52668.0
2019-03-18 10:15:00,51.62,51.69,51.62,51.63,35901.0,40.3168,40.3715,40.3168,40.3246,35901.0
2019-03-18 10:20:00,51.63,51.63,51.59,51.59,28082.0,40.3246,40.3246,40.2934,40.2934,28082.0
2019-03-18 10:25:00,51.59,51.68,51.58,51.64,72302.0,40.2934,40.3637,40.2856,40.3324,72302.0
2019-03-18 10:30:00,51.65,51.75,51.64,51.73,25948.0,40.3402,40.4183,40.3324,40.4027,25948.0
2019-03-18 10:35:00,51.73,51.75,51.72,51.73,34563.0,40.4027,40.4183,40.3949,40.4027,34563.0
2019-03-18 10:40:00,51.74,51.74,51.68,51.69,32632.0,40.4105,40.4105,40.3637,40.3715,32632.0
2019-03-18 10:45:00,51.7,51.82,51.69,51.78,38313.0,40.3793,40.473,40.3715,40.4418,38313.0
2019-03-18 10:50:00,51.78,51.8,51.73,51.75,25885.0,40.4418,40.4574,40.4027,40.4183,25885.0
2019-03-18 10:55:00,51.74,51.75,51.69,51.71,22415.0,40.4105,40.4183,40.3715,40.3871,22415.0
2019-03-18 11:00:00,51.71,51.71,51.64,51.66,28087.0,40.3871,40.3871,40.3324,40.348,28087.0
2019-03-18 11:05:00,51.66,51.72,51.65,51.69,30573.0,40.348,40.3949,40.3402,40.3715,30573.0
2019-03-18 11:10:00,51.69,51.72,51.67,51.72,24458.0,40.3715,40.3949,40.3559,40.3949,24458.0
2019-03-18 11:15:00,51.71,51.72,51.68,51.71,35129.0,40.3871,40.3949,40.3637,40.3871,35129.0
2019-03-18 11:20:00,51.72,51.72,51.64,51.66,30013.0,40.3949,40.3949,40.3324,40.348,30013.0
2019-03-18 11:25:00,51.66,51.67,51.6,51.63,25491.0,40.348,40.3559,40.3012,40.3246,25491.0
2019-03-18 11:30:00,51.62,51.68,51.62,51.65,26984.0,40.3168,40.3637,40.3168,40.3402,26984.0
2019-03-18 11:35:00,51.65,51.65,51.62,51.65,23117.0,40.3402,40.3402,40.3168,40.3402,23117.0
2019-03-18 11:40:00,51.65,51.7,51.64,51.68,27138.0,40.3402,40.3793,40.3324,40.3637,27138.0
2019-03-18 11:45:00,51.68,51.72,51.66,51.71,18593.0,40.3637,40.3949,40.348,40.3871,18593.0
2019-03-18 11:50:00,51.72,51.78,51.71,51.72,28787.0,40.3949,40.4418,40.3871,40.3949,28787.0
2019-03-18 11:55:00,51.71,51.76,51.69,51.73,20120.0,40.3871,40.4261,40.3715,40.4027,20120.0
2019-03-18 12:00:00,51.74,51.78,51.73,51.75,25602.0,40.4105,40.4418,40.4027,40.4183,25602.0
2019-03-18 12:05:00,51.76,51.76,51.7,51.72,24755.0,40.4261,40.4261,40.3793,40.3949,24755.0
2019-03-18 12:10:00,51.71,51.73,51.7,51.73,21946.0,40.3871,40.4027,40.3793,40.4027,21946.0
2019-03-18 12:15:00,51.72,51.74,51.69,51.72,23238.0,40.3949,40.4105,40.3715,40.3949,23238.0
2019-03-18 12:20:00,51.73,51.74,51.7,51.73,27193.0,40.4027,40.4105,40.3793,40.4027,27193.0
2019-03-18 12:25:00,51.73,51.75,51.71,51.75,25427.0,40.4027,40.4183,40.3871,40.4183,25427.0
2019-03-18 12:30:00,51.75,51.75,51.68,51.69,27190.0,40.4183,40.4183,40.3637,40.3715,27190.0
2019-03-18 12:35:00,51.69,51.7,51.68,51.69,12085.0,40.3715,40.3793,40.3637,40.3715,12085.0
2019-03-18 12:40:00,51.69,51.7,51.67,51.68,15342.0,40.3715,40.3793,40.3559,40.3637,15342.0
2019-03-18 12:45:00,51.68,51.7,51.67,51.7,10501.0,40.3637,40.3793,40.3559,40.3793,10501.0
2019-03-18 12:50:00,51.69,51.7,51.64,51.65,23885.0,40.3715,40.3793,40.3324,40.3402,23885.0
2019-03-18 12:55:00,51.64,51.69,51.63,51.68,12691.0,40.3324,40.3715,40.3246,40.3637,12691.0
2019-03-18 13:00:00,51.68,51.71,51.66,51.67,10126.0,40.3637,40.3871,40.348,40.3559,10126.0
2019-03-18 13:05:00,51.67,51.69,51.66,51.69,11339.0,40.3559,40.3715,40.348,40.3715,11339.0
2019-03-18 13:10:00,51.68,51.69,51.64,51.67,20508.0,40.3637,40.3715,40.3324,40.3559,20508.0
2019-03-18 13:15:00,51.67,51.69,51.65,51.69,11853.0,40.3559,40.3715,40.3402,40.3715,11853.0
2019-03-18 13:20:00,51.69,51.69,51.67,51.68,13485.0,40.3715,40.3715,40.3559,40.3637,13485.0
2019-03-18 13:25:00,51.67,51.72,51.67,51.71,15303.0,40.3559,40.3949,40.3559,40.3871,15303.0
2019-03-18 13:30:00,51.7,51.71,51.66,51.67,18663.0,40.3793,40.3871,40.348,40.3559,18663.0
2019-03-18 13:35:00,51.66,51.7,51.66,51.7,24370.0,40.348,40.3793,40.348,40.3793,24370.0
2019-03-18 13:40:00,51.7,51.73,51.69,51.73,21409.0,40.3793,40.4027,40.3715,40.4027,21409.0
2019-03-18 13:45:00,51.73,51.73,51.69,51.71,16737.0,40.4027,40.4027,40.3715,40.3871,16737.0
2019-03-18 13:50:00,51.72,51.72,51.67,51.68,20394.0,40.3949,40.3949,40.3559,40.3637,20394.0
2019-03-18 13:55:00,51.68,51.7,51.66,51.66,22889.0,40.3637,40.3793,40.348,40.348,22889.0
2019-03-18 14:00:00,51.66,51.68,51.66,51.66,17935.0,40.348,40.3637,40.348,40.348,17935.0
2019-03-18 14:05:00,51.65,51.68,51.64,51.66,15336.0,40.3402,40.3637,40.3324,40.348,15336.0
2019-03-18 14:10:00,51.66,51.67,51.64,51.65,12972.0,40.348,40.3559,40.3324,40.3402,12972.0
2019-03-18 14:15:00,51.65,51.65,51.61,51.62,9073.0,40.3402,40.3402,40.309,40.3168,9073.0
2019-03-18 14:20:00,51.62,51.64,51.61,51.64,12824.0,40.3168,40.3324,40.309,40.3324,12824.0
2019-03-18 14:25:00,51.64,51.64,51.58,51.58,26087.0,40.3324,40.3324,40.2856,40.2856,26087.0
2019-03-18 14:30:00,51.59,51.61,51.59,51.61,14081.0,40.2934,40.309,40.2934,40.309,14081.0
2019-03-18 14:35:00,51.6,51.65,51.6,51.62,18033.0,40.3012,40.3402,40.3012,40.3168,18033.0
2019-03-18 14:40:00,51.61,51.65,51.6,51.64,14401.0,40.309,40.3402,40.3012,40.3324,14401.0
2019-03-18 14:45:00,51.64,51.66,51.63,51.66,12004.0,40.3324,40.348,40.3246,40.348,12004.0
2019-03-18 14:50:00,51.65,51.66,51.59,51.59,37799.0,40.3402,40.348,40.2934,40.2934,37799.0
2019-03-18 14:55:00,51.6,51.62,51.59,51.6,23907.0,40.3012,40.3168,40.2934,40.3012,23907.0
2019-03-18 15:00:00,51.6,51.61,51.57,51.58,43119.0,40.3012,40.309,40.2777,40.2856,43119.0
2019-03-18 15:05:00,51.58,51.59,51.55,51.56,26500.0,40.2856,40.2934,40.2621,40.2699,26500.0
2019-03-18 15:10:00,51.57,51.6,51.55,51.58,18592.0,40.2777,40.3012,40.2621,40.2856,18592.0
2019-03-18 15:15:00,51.6,51.62,51.59,51.62,28880.0,40.3012,40.3168,40.2934,40.3168,28880.0
2019-03-18 15:20:00,51.62,51.62,51.56,51.57,39458.0,40.3168,40.3168,40.2699,40.2777,39458.0
2019-03-18 15:25:00,51.57,51.59,51.55,51.55,18874.0,40.2777,40.2934,40.2621,40.2621,18874.0
2019-03-18 15:30:00,51.56,51.59,51.55,51.55,46513.0,40.2699,40.2934,40.2621,40.2621,46513.0
2019-03-18 15:35:00,51.55,51.59,51.54,51.58,47516.0,40.2621,40.2934,40.2543,40.2856,47516.0
2019-03-18 15:40:00,51.57,51.67,51.56,51.67,72999.0,40.2777,40.3559,40.2699,40.3559,72999.0
2019-03-18 15:45:00,51.67,51.77,51.67,51.75,100193.0,40.3559,40.434,40.3559,40.4183,100193.0
2019-03-18 15:50:00,51.75,51.77,51.71,51.74,120223.0,40.4183,40.434,40.3871,40.4105,120223.0
2019-03-18 15:55:00,51.74,51.81,51.72,51.8,297174.0,40.4105,40.4652,40.3949,40.4574,297174.0
2019-03-19 09:30:00,51.78,51.79,51.42,51.44,117773.0,40.4418,40.4496,40.1606,40.1762,117773.0
2019-03-19 09:35:00,51.46,51.49,51.38,51.41,69649.0,40.1918,40.2153,40.1294,40.1528,69649.0
2019-03-19 09:40:00,51.42,51.42,51.33,51.37,82281.0,40.1606,40.1606,40.0903,40.1215,82281.0
2019-03-19 09:45:00,51.36,51.46,51.36,51.41,77733.0,40.1137,40.1918,40.1137,40.1528,77733.0
2019-03-19 09:50:00,51.41,51.41,51.34,51.38,35326.0,40.1528,40.1528,40.0981,40.1294,35326.0
2019-03-19 09:55:00,51.39,51.41,51.36,51.39,54231.0,40.1372,40.1528,40.1137,40.1372,54231.0
2019-03-19 10:00:00,51.39,51.41,51.34,51.37,73908.0,40.1372,40.1528,40.0981,40.1215,73908.0
2019-03-19 10:05:00,51.37,51.37,51.31,51.33,39184.0,40.1215,40.1215,40.0747,40.0903,39184.0
2019-03-19 10:10:00,51.33,51.37,51.31,51.32,37879.0,40.0903,40.1215,40.0747,40.0825,37879.0
2019-03-19 10:15:00,51.32,51.37,51.3,51.36,38501.0,40.0825,40.1215,40.0669,40.1137,38501.0
2019-03-19 10:20:00,51.36,51.36,51.33,51.33,18804.0,40.1137,40.1137,40.0903,40.0903,18804.0
2019-03-19 10:25:00,51.33,51.39,51.29,51.3,69983.0,40.0903,40.1372,40.0591,40.0669,69983.0
2019-03-19 10:30:00,51.31,51.31,51.24,51.24,40262.0,40.0747,40.0747,40.02,40.02,40262.0
2019-03-19 10:35:00,51.25,51.31,51.24,51.3,33156.0,40.0278,40.0747,40.02,40.0669,33156.0
2019-03-19 10:40:00,51.3,51.32,51.26,51.27,44140.0,40.0669,40.0825,40.0356,40.0434,44140.0
2019-03-19 10:45:00,51.27,51.29,51.25,51.27,37128.0,40.0434,40.0591,40.0278,40.0434,37128.0
2019-03-19 10:50:00,51.27,51.29,51.23,51.24,69320.0,40.0434,40.0591,40.0122,40.02,69320.0
2019-03-19 10:55:00,51.24,51.26,51.21,51.23,30552.0,40.02,40.0356,39.9966,40.0122,30552.0
2019-03-19 11:00:00,51.24,51.26,51.2,51.23,24788.0,40.02,40.0356,39.9888,40.0122,24788.0
2019-03-19 11:05:00,51.23,51.3,51.23,51.29,26052.0,40.0122,40.0669,40.0122,40.0591,26052.0
2019-03-19 11:10:00,51.29,51.3,51.21,51.22,58201.0,40.0591,40.0669,39.9966,40.0044,58201.0
2019-03-19 11:15:00,51.22,51.29,51.21,51.27,18659.0,40.0044,40.0591,39.9966,40.0434,18659.0
2019-03-19 11:20:00,51.27,51.31,51.27,51.28,16450.0,40.0434,40.0747,40.0434,40.0512,16450.0
2019-03-19 11:25:00,51.27,51.29,51.25,51.28,15506.0,40.0434,40.0591,40.0278,40.0512,15506.0
2019-03-19 11:30:00,51.28,51.28,51.18,51.21,29718.0,40.0512,40.0512,39.9731,39.9966,29718.0
2019-03-19 11:35:00,51.21,51.23,51.16,51.21,42047.0,39.9966,40.0122,39.9575,39.9966,42047.0
2019-03-19 11:40:00,51.21,51.22,51.15,51.15,44810.0,39.9966,40.0044,39.9497,39.9497,44810.0
2019-03-19 11:45:00,51.16,51.18,51.15,51.16,41487.0,39.9575,39.9731,39.9497,39.9575,41487.0
2019-03-19 11:50:00,51.15,51.17,51.15,51.16,23431.0,39.9497,39.9653,39.9497,39.9575,23431.0
2019-03-19 11:55:00,51.17,51.26,51.16,51.22,69589.0,39.9653,40.0356,39.9575,40.0044,69589.0
2019-03-19 12:00:00,51.22,51.26,51.21,51.24,32817.0,40.0044,40.0356,39.9966,40.02,32817.0
2019-03-19 12:05:00,51.25,51.25,51.12,51.12,110762.0,40.0278,40.0278,39.9263,39.9263,110762.0
2019-03-19 12:10:00,51.12,51.15,51.1,51.11,86866.0,39.9263,39.9497,39.9107,39.9185,86866.0
2019-03-19 12:15:00,51.11,51.11,50.91,51.04,250139.0,39.9185,39.9185,39.7623,39.8638,250139.0
2019-03-19 12:20:00,51.04,51.1,51.03,51.09,21089.0,39.8638,39.9107,39.856,39.9029,21089.0
2019-03-19 12:25:00,51.09,51.12,51.08,51.1,27855.0,39.9029,39.9263,39.895,39.9107,27855.0
2019-03-19 12:30:00,51.09,51.11,51.08,51.09,36149.0,39.9029,39.9185,39.895,39.9029,36149.0
2019-03-19 12:35:00,51.09,51.1,50.97,50.97,28066.0,39.9029,39.9107,39.8091,39.8091,28066.0
2019-03-19 12:40:00,50.97,50.97,50.83,50.84,83410.0,39.8091,39.8091,39.6998,39.7076,83410.0
2019-03-19 12:45:00,50.84,50.88,50.77,50.77,65032.0,39.7076,39.7388,39.6529,39.6529,65032.0
2019-03-19 12:50:00,50.77,50.85,50.76,50.77,36011.0,39.6529,39.7154,39.6451,39.6529,36011.0
2019-03-19 12:55:00,50.78,50.87,50.78,50.87,63981.0,39.6607,39.731,39.6607,39.731,63981.0
2019-03-19 13:00:00,50.87,50.95,50.84,50.85,138221.0,39.731,39.7935,39.7076,39.7154,138221.0
2019-03-19 13:05:00,50.85,50.93,50.81,50.92,37717.0,39.7154,39.7779,39.6842,39.7701,37717.0
2019-03-19 13:10:00,50.92,51.01,50.91,51.0,47057.0,39.7701,39.8404,39.7623,39.8326,47057.0
2019-03-19 13:15:00,50.99,51.03,50.98,51.01,23902.0,39.8248,39.856,39.8169,39.8404,23902.0
2019-03-19 13:20:00,51.01,51.04,50.98,51.0,23139.0,39.8404,39.8638,39.8169,39.8326,23139.0
2019-03-19 13:25:00,51.0,51.01,50.96,50.97,15729.0,39.8326,39.8404,39.8013,39.8091,15729.0
2019-03-19 13:30:00,50.97,51.02,50.96,51.0,35176.0,39.8091,39.8482,39.8013,39.8326,35176.0
2019-03-19 13:35:00,51.0,51.02,50.94,50.96,27147.0,39.8326,39.8482,39.7857,39.8013,27147.0
2019-03-19 13:40:00,50.96,50.98,50.92,50.97,30965.0,39.8013,39.8169,39.7701,39.8091,30965.0
2019-03-19 13:45:00,50.97,50.98,50.93,50.94,28418.0,39.8091,39.8169,39.7779,39.7857,28418.0
2019-03-19 13:50:00,50.94,50.97,50.93,50.97,13344.0,39.7857,39.8091,39.7779,39.8091,13344.0
2019-03-19 13:55:00,50.97,51.0,50.97,50.99,18120.0,39.8091,39.8326,39.8091,39.8248,18120.0
2019-03-19 14:00:00,51.0,51.02,51.0,51.02,26633.0,39.8326,39.8482,39.8326,39.8482,26633.0
2019-03-19 14:05:00,51.02,51.03,50.95,50.97,22597.0,39.8482,39.856,39.7935,39.8091,22597.0
2019-03-19 14:10:00,50.97,50.98,50.92,50.93,18603.0,39.8091,39.8169,39.7701,39.7779,18603.0
2019-03-19 14:15:00,50.93,50.93,50.87,50.9,40793.0,39.7779,39.7779,39.731,39.7545,40793.0
2019-03-19 14:20:00,50.89,50.91,50.85,50.88,32852.0,39.7466,39.7623,39.7154,39.7388,32852.0
2019-03-19 14:25:00,50.89,50.91,50.87,50.91,31005.0,39.7466,39.7623,39.731,39.7623,31005.0
2019-03-19 14:30:00,50.91,50.95,50.9,50.91,28286.0,39.7623,39.7935,39.7545,39.7623,28286.0
2019-03-19 14:35:00,50.91,50.92,50.88,50.89,37311.0,39.7623,39.7701,39.7388,39.7466,37311.0
2019-03-19 14:40:00,50.88,50.94,50.87,50.94,39337.0,39.7388,39.7857,39.731,39.7857,39337.0
2019-03-19 14:45:00,50.93,50.98,50.92,50.96,23862.0,39.7779,39.8169,39.7701,39.8013,23862.0
2019-03-19 14:50:00,50.96,50.97,50.92,50.95,31055.0,39.8013,39.8091,39.7701,39.7935,31055.0
2019-03-19 14:55:00,50.96,50.96,50.9,50.91,31537.0,39.8013,39.8013,39.7545,39.7623,31537.0
2019-03-19 15:00:00,50.92,50.92,50.84,50.89,38823.0,39.7701,39.7701,39.7076,39.7466,38823.0
2019-03-19 15:05:00,50.89,50.93,50.87,50.88,23061.0,39.7466,39.7779,39.731,39.7388,23061.0
2019-03-19 15:10:00,50.88,50.89,50.85,50.86,33651.0,39.7388,39.7466,39.7154,39.7232,33651.0
2019-03-19 15:15:00,50.86,50.89,50.83,50.86,37438.0,39.7232,39.7466,39.6998,39.7232,37438.0
2019-03-19 15:20:00,50.86,50.87,50.84,50.87,25537.0,39.7232,39.731,39.7076,39.731,25537.0
2019-03-19 15:25:00,50.87,50.88,50.84,50.85,40001.0,39.731,39.7388,39.7076,39.7154,40001.0
2019-03-19 15:30:00,50.85,50.98,50.84,50.95,56745.0,39.7154,39.8169,39.7076,39.7935,56745.0
2019-03-19 15:35:00,50.95,50.98,50.93,50.95,77203.0,39.7935,39.8169,39.7779,39.7935,77203.0
2019-03-19 15:40:00,50.95,50.95,50.81,50.85,76033.0,39.7935,39.7935,39.6842,39.7154,76033.0
2019-03-19 15:45:00,50.85,50.9,50.84,50.87,109924.0,39.7154,39.7545,39.7076,39.731,109924.0
2019-03-19 15:50:00,50.87,50.9,50.82,50.82,160667.0,39.731,39.7545,39.692,39.692,160667.0
2019-03-19 15:55:00,50.81,51.03,50.81,51.01,398674.0,39.6842,39.856,39.6842,39.8404,398674.0
2019-03-20 09:30:00,51.03,51.13,50.91,50.99,76481.0,39.856,39.9341,39.7623,39.8248,76481.0
2019-03-20 09:35:00,51.02,51.08,50.95,51.06,39297.0,39.8482,39.895,39.7935,39.8794,39297.0
2019-03-20 09:40:00,51.06,51.07,50.95,51.0,71877.0,39.8794,39.8872,39.7935,39.8326,71877.0
2019-03-20 09:45:00,50.99,51.07,50.99,51.02,29828.0,39.8248,39.8872,39.8248,39.8482,29828.0
2019-03-20 09:50:00,51.02,51.03,50.96,50.99,21893.0,39.8482,39.856,39.8013,39.8248,21893.0
2019-03-20 09:55:00,50.98,50.99,50.94,50.97,17427.0,39.8169,39.8248,39.7857,39.8091,17427.0
2019-03-20 10:00:00,50.98,51.01,50.95,50.96,27845.0,39.8169,39.8404,39.7935,39.8013,27845.0
2019-03-20 10:05:00,50.95,50.98,50.94,50.96,20333.0,39.7935,39.8169,39.7857,39.8013,20333.0
2019-03-20 10:10:00,50.95,51.01,50.95,51.01,20026.0,39.7935,39.8404,39.7935,39.8404,20026.0
2019-03-20 10:15:00,51.0,51.04,50.99,51.01,32193.0,39.8326,39.8638,39.8248,39.8404,32193.0
2019-03-20 10:20:00,51.01,51.01,50.98,50.99,36139.0,39.8404,39.8404,39.8169,39.8248,36139.0
2019-03-20 10:25:00,50.99,51.09,50.98,51.09,25414.0,39.8248,39.9029,39.8169,39.9029,25414.0
2019-03-20 10:30:00,51.08,51.09,51.03,51.05,43020.0,39.895,39.9029,39.856,39.8716,43020.0
2019-03-20 10:35:00,51.05,51.06,51.01,51.02,28715.0,39.8716,39.8794,39.8404,39.8482,28715.0
2019-03-20 10:40:00,51.01,51.03,51.0,51.01,19569.0,39.8404,39.856,39.8326,39.8404,19569.0
2019-03-20 10:45:00,51.0,51.0,50.9,50.9,19007.0,39.8326,39.8326,39.7545,39.7545,19007.0
2019-03-20 10:50:00,50.9,50.93,50.89,50.89,20995.0,39.7545,39.7779,39.7466,39.7466,20995.0
2019-03-20 10:55:00,50.9,50.93,50.9,50.92,13091.0,39.7545,39.7779,39.7545,39.7701,13091.0
2019-03-20 11:00:00,50.92,50.94,50.91,50.93,20062.0,39.7701,39.7857,39.7623,39.7779,20062.0
2019-03-20 11:05:00,50.94,50.98,50.92,50.94,36558.0,39.7857,39.8169,39.7701,39.7857,36558.0
2019-03-20 11:10:00,50.94,50.94,50.89,50.91,20063.0,39.7857,39.7857,39.7466,39.7623,20063.0
2019-03-20 11:15:00,50.92,50.98,50.9,50.98,19934.0,39.7701,39.8169,39.7545,39.8169,19934.0
2019-03-20 11:20:00,50.98,51.04,50.97,51.03,21377.0,39.8169,39.8638,39.8091,39.856,21377.0
2019-03-20 11:25:00,51.04,51.12,51.04,51.12,30228.0,39.8638,39.9263,39.8638,39.9263,30228.0
2019-03-20 11:30:00,51.12,51.17,51.12,51.15,49068.0,39.9263,39.9653,39.9263,39.9497,49068.0
2019-03-20 11:35:00,51.15,51.16,51.1,51.11,46041.0,39.9497,39.9575,39.9107,39.9185,46041.0
2019-03-20 11:40:00,51.11,51.11,51.06,51.1,18964.0,39.9185,39.9185,39.8794,39.9107,18964.0
2019-03-20 11:45:00,51.09,51.1,51.05,51.07,14888.0,39.9029,39.9107,39.8716,39.8872,14888.0
2019-03-20 11:50:00,51.07,51.1,51.07,51.09,20085.0,39.8872,39.9107,39.8872,39.9029,20085.0
2019-03-20 11:55:00,51.09,51.09,51.04,51.05,19083.0,39.9029,39.9029,39.8638,39.8716,19083.0
2019-03-20 12:00:00,51.05,51.07,51.02,51.02,19349.0,39.8716,39.8872,39.8482,39.8482,19349.0
2019-03-20 12:05:00,51.02,51.08,51.02,51.07,13089.0,39.8482,39.895,39.8482,39.8872,13089.0
2019-03-20 12:10:00,51.07,51.11,51.05,51.1,12148.0,39.8872,39.9185,39.8716,39.9107,12148.0
2019-03-20 12:15:00,51.1,51.13,51.08,51.13,8791.0,39.9107,39.9341,39.895,39.9341,8791.0
2019-03-20 12:20:00,51.12,51.12,51.1,51.11,9715.0,39.9263,39.9263,39.9107,39.9185,9715.0
2019-03-20 12:25:00,51.11,51.13,51.09,51.11,15372.0,39.9185,39.9341,39.9029,39.9185,15372.0
2019-03-20 12:30:00,51.1,51.12,51.0,51.05,42665.0,39.9107,39.9263,39.8326,39.8716,42665.0
2019-03-20 12:35:00,51.05,51.11,51.05,51.08,11743.0,39.8716,39.9185,39.8716,39.895,11743.0
2019-03-20 12:40:00,51.07,51.09,51.03,51.04,17114.0,39.8872,39.9029,39.856,39.8638,17114.0
2019-03-20 12:45:00,51.04,51.05,50.98,50.99,24880.0,39.8638,39.8716,39.8169,39.8248,24880.0
2019-03-20 12:50:00,50.99,51.02,50.97,50.98,10340.0,39.8248,39.8482,39.8091,39.8169,10340.0
2019-03-20 12:55:00,50.98,51.0,50.97,50.97,8791.0,39.8169,39.8326,39.8091,39.8091,8791.0
2019-03-20 13:00:00,50.97,51.01,50.97,51.01,10681.0,39.8091,39.8404,39.8091,39.8404,10681.0
2019-03-20 13:05:00,51.01,51.02,50.99,51.0,10007.0,39.8404,39.8482,39.8248,39.8326,10007.0
2019-03-20 13:10:00,51.0,51.02,51.0,51.01,8686.0,39.8326,39.8482,39.8326,39.8404,8686.0
2019-03-20 13:15:00,51.01,51.02,51.0,51.01,6909.0,39.8404,39.8482,39.8326,39.8404,6909.0
2019-03-20 13:20:00,51.02,51.03,51.0,51.01,16236.0,39.8482,39.856,39.8326,39.8404,16236.0
2019-03-20 13:25:00,51.01,51.02,50.99,51.01,12891.0,39.8404,39.8482,39.8248,39.8404,12891.0
2019-03-20 13:30:00,51.0,51.01,50.99,51.0,13257.0,39.8326,39.8404,39.8248,39.8326,13257.0
2019-03-20 13:35:00,51.0,51.01,50.98,51.0,13795.0,39.8326,39.8404,39.8169,39.8326,13795.0
2019-03-20 13:40:00,51.0,51.0,50.97,50.97,9700.0,39.8326,39.8326,39.8091,39.8091,9700.0
2019-03-20 13:45:00,50.98,51.0,50.97,50.97,5688.0,39.8169,39.8326,39.8091,39.8091,5688.0
2019-03-20 13:50:00,50.97,50.97,50.91,50.93,22119.0,39.8091,39.8091,39.7623,39.7779,22119.0
2019-03-20 13:55:00,50.93,51.01,50.92,51.01,21010.0,39.7779,39.8404,39.7701,39.8404,21010.0
2019-03-20 14:00:00,51.02,51.32,51.02,51.28,92106.0,39.8482,40.0825,39.8482,40.0512,92106.0
2019-03-20 14:05:00,51.29,51.3,51.13,51.2,35446.0,40.0591,40.0669,39.9341,39.9888,35446.0
2019-03-20 14:10:00,51.21,51.29,51.19,51.28,46482.0,39.9966,40.0591,39.981,40.0512,46482.0
2019-03-20 14:15:00,51.28,51.4,51.25,51.37,71790.0,40.0512,40.145,40.0278,40.1215,71790.0
2019-03-20 14:20:00,51.36,51.41,51.31,51.39,45681.0,40.1137,40.1528,40.0747,40.1372,45681.0
2019-03-20 14:25:00,51.4,51.47,51.38,51.47,44212.0,40.145,40.1996,40.1294,40.1996,44212.0
2019-03-20 14:30:00,51.47,51.55,51.44,51.52,58691.0,40.1996,40.2621,40.1762,40.2387,58691.0
2019-03-20 14:35:00,51.53,51.55,51.49,51.51,48980.0,40.2465,40.2621,40.2153,40.2309,48980.0
2019-03-20 14:40:00,51.51,51.52,51.41,51.41,58780.0,40.2309,40.2387,40.1528,40.1528,58780.0
2019-03-20 14:45:00,51.41,51.49,51.41,51.41,27255.0,40.1528,40.2153,40.1528,40.1528,27255.0
2019-03-20 14:50:00,51.42,51.45,51.39,51.4,26661.0,40.1606,40.184,40.1372,40.145,26661.0
2019-03-20 14:55:00,51.39,51.42,51.37,51.42,24303.0,40.1372,40.1606,40.1215,40.1606,24303.0
2019-03-20 15:00:00,51.42,51.42,51.27,51.28,43245.0,40.1606,40.1606,40.0434,40.0512,43245.0
2019-03-20 15:05:00,51.27,51.32,51.26,51.3,31889.0,40.0434,40.0825,40.0356,40.0669,31889.0
2019-03-20 15:10:00,51.3,51.32,51.26,51.29,27555.0,40.0669,40.0825,40.0356,40.0591,27555.0
2019-03-20 15:15:00,51.29,51.3,51.22,51.25,29791.0,40.0591,40.0669,40.0044,40.0278,29791.0
2019-03-20 15:20:00,51.25,51.27,51.21,51.23,52405.0,40.0278,40.0434,39.9966,40.0122,52405.0
2019-03-20 15:25:00,51.23,51.27,51.22,51.25,50628.0,40.0122,40.0434,40.0044,40.0278,50628.0
2019-03-20 15:30:00,51.24,51.24,51.13,51.15,61614.0,40.02,40.02,39.9341,39.9497,61614.0
2019-03-20 15:35:00,51.15,51.17,51.09,51.12,58358.0,39.9497,39.9653,39.9029,39.9263,58358.0
2019-03-20 15:40:00,51.12,51.17,51.11,51.14,65537.0,39.9263,39.9653,39.9185,39.9419,65537.0
2019-03-20 15:45:00,51.14,51.18,51.11,51.14,86731.0,39.9419,39.9731,39.9185,39.9419,86731.0
2019-03-20 15:50:00,51.15,51.18,51.11,51.15,106303.0,39.9497,39.9731,39.9185,39.9497,106303.0
2019-03-20 15:55:00,51.16,51.27,51.12,51.19,334976.0,39.9575,40.0434,39.9263,39.981,334976.0
2019-03-21 09:30:00,51.14,51.26,51.11,51.15,59570.0,39.9419,40.0356,39.9185,39.9497,59570.0
2019-03-21 09:35:00,51.13,51.28,51.1,51.28,32678.0,39.9341,40.0512,39.9107,40.0512,32678.0
2019-03-21 09:40:00,51.29,51.31,51.24,51.27,39252.0,40.0591,40.0747,40.02,40.0434,39252.0
2019-03-21 09:45:00,51.27,51.29,51.18,51.21,27435.0,40.0434,40.0591,39.9731,39.9966,27435.0
2019-03-21 09:50:00,51.21,51.33,51.21,51.33,20094.0,39.9966,40.0903,39.9966,40.0903,20094.0
2019-03-21 09:55:00,51.34,51.37,51.29,51.29,36635.0,40.0981,40.1215,40.0591,40.0591,36635.0
2019-03-21 10:00:00,51.28,51.34,51.28,51.3,26123.0,40.0512,40.0981,40.0512,40.0669,26123.0
2019-03-21 10:05:00,51.3,51.36,51.28,51.36,29239.0,40.0669,40.1137,40.0512,40.1137,29239.0
2019-03-21 10:10:00,51.36,51.44,51.35,51.41,27511.0,40.1137,40.1762,40.1059,40.1528,27511.0
2019-03-21 10:15:00,51.41,51.46,51.4,51.45,13127.0,40.1528,40.1918,40.145,40.184,13127.0
2019-03-21 10:20:00,51.45,51.48,51.41,51.48,23230.0,40.184,40.2075,40.1528,40.2075,23230.0
2019-03-21 10:25:00,51.48,51.48,51.41,51.45,26790.0,40.2075,40.2075,40.1528,40.184,26790.0
2019-03-21 10:30:00,51.46,51.47,51.43,51.47,17104.0,40.1918,40.1996,40.1684,40.1996,17104.0
2019-03-21 10:35:00,51.46,51.5,51.45,51.48,24216.0,40.1918,40.2231,40.184,40.2075,24216.0
2019-03-21 10:40:00,51.48,51.49,51.45,51.46,18037.0,40.2075,40.2153,40.184,40.1918,18037.0
2019-03-21 10:45:00,51.46,51.48,51.41,51.45,19378.0,40.1918,40.2075,40.1528,40.184,19378.0
2019-03-21 10:50:00,51.45,51.45,51.37,51.39,37056.0,40.184,40.184,40.1215,40.1372,37056.0
2019-03-21 10:55:00,51.38,51.4,51.34,51.4,14788.0,40.1294,40.145,40.0981,40.145,14788.0
2019-03-21 11:00:00,51.4,51.47,51.39,51.46,41380.0,40.145,40.1996,40.1372,40.1918,41380.0
2019-03-21 11:05:00,51.46,51.47,51.44,51.45,19304.0,40.1918,40.1996,40.1762,40.184,19304.0
2019-03-21 11:10:00,51.44,51.44,51.4,51.41,17548.0,40.1762,40.1762,40.145,40.1528,17548.0
2019-03-21 11:15:00,51.4,51.41,51.38,51.4,21434.0,40.145,40.1528,40.1294,40.145,21434.0
2019-03-21 11:20:00,51.4,51.4,51.36,51.37,17185.0,40.145,40.145,40.1137,40.1215,17185.0
2019-03-21 11:25:00,51.37,51.39,51.34,51.35,17314.0,40.1215,40.1372,40.0981,40.1059,17314.0
2019-03-21 11:30:00,51.34,51.37,51.33,51.33,40321.0,40.0981,40.1215,40.0903,40.0903,40321.0
2019-03-21 11:35:00,51.33,51.38,51.32,51.35,27411.0,40.0903,40.1294,40.0825,40.1059,27411.0
2019-03-21 11:40:00,51.35,51.42,51.34,51.42,26636.0,40.1059,40.1606,40.0981,40.1606,26636.0
2019-03-21 11:45:00,51.42,51.43,51.4,51.43,22042.0,40.1606,40.1684,40.145,40.1684,22042.0
2019-03-21 11:50:00,51.43,51.55,51.42,51.55,50035.0,40.1684,40.2621,40.1606,40.2621,50035.0
2019-03-21 11:55:00,51.54,51.56,51.5,51.55,30264.0,40.2543,40.2699,40.2231,40.2621,30264.0
2019-03-21 12:00:00,51.55,51.6,51.53,51.58,21582.0,40.2621,40.3012,40.2465,40.2856,21582.0
2019-03-21 12:05:00,51.58,51.6,51.57,51.59,16825.0,40.2856,40.3012,40.2777,40.2934,16825.0
2019-03-21 12:10:00,51.59,51.62,51.57,51.6,27647.0,40.2934,40.3168,40.2777,40.3012,27647.0
2019-03-21 12:15:00,51.59,51.61,51.52,51.54,26324.0,40.2934,40.309,40.2387,40.2543,26324.0
2019-03-21 12:20:00,51.54,51.55,51.52,51.53,19255.0,40.2543,40.2621,40.2387,40.2465,19255.0
2019-03-21 12:25:00,51.54,51.54,51.5,51.5,14384.0,40.2543,40.2543,40.2231,40.2231,14384.0
2019-03-21 12:30:00,51.52,51.53,51.48,51.49,17535.0,40.2387,40.2465,40.2075,40.2153,17535.0
2019-03-21 12:35:00,51.5,51.51,51.48,51.5,8381.0,40.2231,40.2309,40.2075,40.2231,8381.0
2019-03-21 12:40:00,51.49,51.52,51.49,51.51,12851.0,40.2153,40.2387,40.2153,40.2309,12851.0
2019-03-21 12:45:00,51.5,51.52,51.49,51.5,8468.0,40.2231,40.2387,40.2153,40.2231,8468.0
2019-03-21 12:50:00,51.5,51.51,51.47,51.48,23464.0,40.2231,40.2309,40.1996,40.2075,23464.0
2019-03-21 12:55:00,51.48,51.49,51.47,51.47,13287.0,40.2075,40.2153,40.1996,40.1996,13287.0
2019-03-21 13:00:00,51.47,51.49,51.46,51.48,23541.0,40.1996,40.2153,40.1918,40.2075,23541.0
2019-03-21 13:05:00,51.48,51.51,51.47,51.5,19543.0,40.2075,40.2309,40.1996,40.2231,19543.0
2019-03-21 13:10:00,51.5,51.52,51.49,51.5,32439.0,40.2231,40.2387,40.2153,40.2231,32439.0
2019-03-21 13:15:00,51.5,51.51,51.48,51.49,13645.0,40.2231,40.2309,40.2075,40.2153,13645.0
2019-03-21 13:20:00,51.49,51.51,51.48,51.51,8072.0,40.2153,40.2309,40.2075,40.2309,8072.0
2019-03-21 13:25:00,51.51,51.55,51.5,51.52,44827.0,40.2309,40.2621,40.2231,40.2387,44827.0
2019-03-21 13:30:00,51.52,51.54,51.49,51.49,11872.0,40.2387,40.2543,40.2153,40.2153,11872.0
2019-03-21 13:35:00,51.49,51.5,51.45,51.46,12592.0,40.2153,40.2231,40.184,40.1918,12592.0
2019-03-21 13:40:00,51.46,51.47,51.43,51.45,21905.0,40.1918,40.1996,40.1684,40.184,21905.0
2019-03-21 13:45:00,51.45,51.48,51.45,51.47,29738.0,40.184,40.2075,40.184,40.1996,29738.0
2019-03-21 13:50:00,51.48,51.51,51.47,51.49,19794.0,40.2075,40.2309,40.1996,40.2153,19794.0
2019-03-21 13:55:00,51.49,51.49,51.45,51.46,18795.0,40.2153,40.2153,40.184,40.1918,18795.0
2019-03-21 14:00:00,51.47,51.51,51.46,51.49,15390.0,40.1996,40.2309,40.1918,40.2153,15390.0
2019-03-21 14:05:00,51.5,51.51,51.46,51.48,19252.0,40.2231,40.2309,40.1918,40.2075,19252.0
2019-03-21 14:10:00,51.48,51.53,51.47,51.52,18802.0,40.2075,40.2465,40.1996,40.2387,18802.0
2019-03-21 14:15:00,51.52,51.55,51.51,51.53,27522.0,40.2387,40.2621,40.2309,40.2465,27522.0
2019-03-21 14:20:00,51.53,51.54,51.49,51.52,24098.0,40.2465,40.2543,40.2153,40.2387,24098.0
2019-03-21 14:25:00,51.53,51.56,51.52,51.55,15601.0,40.2465,40.2699,40.2387,40.2621,15601.0
2019-03-21 14:30:00,51.55,51.6,51.54,51.6,17481.0,40.2621,40.3012,40.2543,40.3012,17481.0
2019-03-21 14:35:00,51.6,51.64,51.58,51.64,15149.0,40.3012,40.3324,40.2856,40.3324,15149.0
2019-03-21 14:40:00,51.64,51.66,51.62,51.64,17339.0,40.3324,40.348,40.3168,40.3324,17339.0
2019-03-21 14:45:00,51.64,51.64,51.59,51.6,21842.0,40.3324,40.3324,40.2934,40.3012,21842.0
2019-03-21 14:50:00,51.6,51.61,51.55,51.59,43535.0,40.3012,40.309,40.2621,40.2934,43535.0
2019-03-21 14:55:00,51.58,51.58,51.55,51.57,18085.0,40.2856,40.2856,40.2621,40.2777,18085.0
2019-03-21 15:00:00,51.57,51.6,51.54,51.59,53999.0,40.2777,40.3012,40.2543,40.2934,53999.0
2019-03-21 15:05:00,51.58,51.64,51.58,51.61,48487.0,40.2856,40.3324,40.2856,40.309,48487.0
2019-03-21 15:10:00,51.62,51.62,51.55,51.57,29746.0,40.3168,40.3168,40.2621,40.2777,29746.0
2019-03-21 15:15:00,51.57,51.6,51.55,51.59,23022.0,40.2777,40.3012,40.2621,40.2934,23022.0
2019-03-21 15:20:00,51.59,51.63,51.57,51.62,20369.0,40.2934,40.3246,40.2777,40.3168,20369.0
2019-03-21 15:25:00,51.62,51.63,51.56,51.58,54226.0,40.3168,40.3246,40.2699,40.2856,54226.0
2019-03-21 15:30:00,51.57,51.61,51.54,51.59,41713.0,40.2777,40.309,40.2543,40.2934,41713.0
2019-03-21 15:35:00,51.6,51.6,51.55,51.59,52778.0,40.3012,40.3012,40.2621,40.2934,52778.0
2019-03-21 15:40:00,51.6,51.61,51.57,51.61,48487.0,40.3012,40.309,40.2777,40.309,48487.0
2019-03-21 15:45:00,51.6,51.61,51.49,51.5,55795.0,40.3012,40.309,40.2153,40.2231,55795.0
2019-03-21 15:50:00,51.5,51.55,51.49,51.52,112505.0,40.2231,40.2621,40.2153,40.2387,112505.0
2019-03-21 15:55:00,51.51,51.58,51.51,51.57,178147.0,40.2309,40.2856,40.2309,40.2777,178147.0
2019-03-22 09:30:00,51.73,51.75,51.56,51.7,75055.0,40.4027,40.4183,40.2699,40.3793,75055.0
2019-03-22 09:35:00,51.71,51.84,51.68,51.84,33827.0,40.3871,40.4886,40.3637,40.4886,33827.0
2019-03-22 09:40:00,51.83,51.98,51.81,51.91,108938.0,40.4808,40.598,40.4652,40.5433,108938.0
2019-03-22 09:45:00,51.91,51.94,51.85,51.87,91043.0,40.5433,40.5667,40.4964,40.5121,91043.0
2019-03-22 09:50:00,51.89,52.0,51.89,51.99,338767.0,40.5277,40.6136,40.5277,40.6058,338767.0
2019-03-22 09:55:00,51.99,52.06,51.87,51.93,326351.0,40.6058,40.6605,40.5121,40.5589,326351.0
2019-03-22 10:00:00,51.92,51.98,51.84,51.92,239078.0,40.5511,40.598,40.4886,40.5511,239078.0
2019-03-22 10:05:00,51.94,51.99,51.91,51.94,55586.0,40.5667,40.6058,40.5433,40.5667,55586.0
2019-03-22 10:10:00,51.93,52.01,51.93,51.98,43722.0,40.5589,40.6214,40.5589,40.598,43722.0
2019-03-22 10:15:00,51.98,52.0,51.94,51.98,198666.0,40.598,40.6136,40.5667,40.598,198666.0
2019-03-22 10:20:00,51.98,52.02,51.92,51.93,115455.0,40.598,40.6292,40.5511,40.5589,115455.0
2019-03-22 10:25:00,51.94,51.95,51.85,51.85,93356.0,40.5667,40.5745,40.4964,40.4964,93356.0
2019-03-22 10:30:00,51.86,51.93,51.82,51.93,103896.0,40.5042,40.5589,40.473,40.5589,103896.0
2019-03-22 10:35:00,51.93,52.07,51.92,52.07,61783.0,40.5589,40.6683,40.5511,40.6683,61783.0
2019-03-22 10:40:00,52.06,52.1,52.03,52.05,159157.0,40.6605,40.6917,40.637,40.6526,159157.0
2019-03-22 10:45:00,52.05,52.07,52.01,52.05,36371.0,40.6526,40.6683,40.6214,40.6526,36371.0
2019-03-22 10:50:00,52.05,52.07,52.01,52.07,33538.0,40.6526,40.6683,40.6214,40.6683,33538.0
2019-03-22 10:55:00,52.08,52.09,52.03,52.03,52074.0,40.6761,40.6839,40.637,40.637,52074.0
2019-03-22 11:00:00,52.04,52.1,52.03,52.09,36619.0,40.6448,40.6917,40.637,40.6839,36619.0
2019-03-22 11:05:00,52.09,52.21,52.08,52.19,91105.0,40.6839,40.7776,40.6761,40.762,91105.0
2019-03-22 11:10:00,52.2,52.31,52.14,52.27,163338.0,40.7698,40.8557,40.7229,40.8245,163338.0
2019-03-22 11:15:00,52.28,52.28,52.22,52.24,71800.0,40.8323,40.8323,40.7854,40.801,71800.0
2019-03-22 11:20:00,52.24,52.25,52.17,52.17,100326.0,40.801,40.8088,40.7464,40.7464,100326.0
2019-03-22 11:25:00,52.18,52.21,52.15,52.19,32890.0,40.7542,40.7776,40.7307,40.762,32890.0
2019-03-22 11:30:00,52.19,52.23,52.17,52.2,27331.0,40.762,40.7932,40.7464,40.7698,27331.0
2019-03-22 11:35:00,52.2,52.21,52.12,52.13,60139.0,40.7698,40.7776,40.7073,40.7151,60139.0
2019-03-22 11:40:00,52.13,52.14,52.06,52.11,71995.0,40.7151,40.7229,40.6605,40.6995,71995.0
2019-03-22 11:45:00,52.12,52.25,52.11,52.25,42025.0,40.7073,40.8088,40.6995,40.8088,42025.0
2019-03-22 11:50:00,52.25,52.25,52.15,52.25,51869.0,40.8088,40.8088,40.7307,40.8088,51869.0
2019-03-22 11:55:00,52.24,52.25,52.19,52.21,78501.0,40.801,40.8088,40.762,40.7776,78501.0
2019-03-22 12:00:00,52.2,52.29,52.2,52.25,57483.0,40.7698,40.8401,40.7698,40.8088,57483.0
2019-03-22 12:05:00,52.25,52.27,52.13,52.14,97750.0,40.8088,40.8245,40.7151,40.7229,97750.0
2019-03-22 12:10:00,52.14,52.14,52.07,52.12,69140.0,40.7229,40.7229,40.6683,40.7073,69140.0
2019-03-22 12:15:00,52.13,52.2,52.12,52.18,35328.0,40.7151,40.7698,40.7073,40.7542,35328.0
2019-03-22 12:20:00,52.18,52.23,52.16,52.19,37922.0,40.7542,40.7932,40.7386,40.762,37922.0
2019-03-22 12:25:00,52.2,52.21,52.16,52.19,39576.0,40.7698,40.7776,40.7386,40.762,39576.0
2019-03-22 12:30:00,52.17,52.19,52.13,52.19,53431.0,40.7464,40.762,40.7151,40.762,53431.0
2019-03-22 12:35:00,52.18,52.19,52.1,52.1,39982.0,40.7542,40.762,40.6917,40.6917,39982.0
2019-03-22 12:40:00,52.1,52.1,51.97,51.98,46610.0,40.6917,40.6917,40.5902,40.598,46610.0
2019-03-22 12:45:00,51.97,52.05,51.96,52.03,36910.0,40.5902,40.6526,40.5824,40.637,36910.0
2019-03-22 12:50:00,52.02,52.05,51.98,52.03,28018.0,40.6292,40.6526,40.598,40.637,28018.0
2019-03-22 12:55:00,52.02,52.03,51.96,51.98,29593.0,40.6292,40.637,40.5824,40.598,29593.0
2019-03-22 13:00:00,51.98,52.02,51.93,51.94,52656.0,40.598,40.6292,40.5589,40.5667,52656.0
2019-03-22 13:05:00,51.94,51.96,51.91,51.94,51475.0,40.5667,40.5824,40.5433,40.5667,51475.0
2019-03-22 13:10:00,51.95,51.97,51.93,51.94,34266.0,40.5745,40.5902,40.5589,40.5667,34266.0
2019-03-22 13:15:00,51.94,51.97,51.92,51.96,15788.0,40.5667,40.5902,40.5511,40.5824,15788.0
2019-03-22 13:20:00,51.96,51.98,51.94,51.97,22630.0,40.5824,40.598,40.5667,40.5902,22630.0
2019-03-22 13:25:00,51.96,51.99,51.95,51.98,15110.0,40.5824,40.6058,40.5745,40.598,15110.0
2019-03-22 13:30:00,51.98,52.0,51.95,51.97,44754.0,40.598,40.6136,40.5745,40.5902,44754.0
2019-03-22 13:35:00,51.97,52.0,51.95,51.97,26193.0,40.5902,40.6136,40.5745,40.5902,26193.0
2019-03-22 13:40:00,51.97,52.0,51.96,51.98,15391.0,40.5902,40.6136,40.5824,40.598,15391.0
2019-03-22 13:45:00,51.98,52.0,51.97,51.98,22441.0,40.598,40.6136,40.5902,40.598,22441.0
2019-03-22 13:50:00,51.98,52.0,51.97,51.99,30498.0,40.598,40.6136,40.5902,40.6058,30498.0
2019-03-22 13:55:00,51.98,51.99,51.96,51.98,32926.0,40.598,40.6058,40.5824,40.598,32926.0
2019-03-22 14:00:00,51.98,52.01,51.97,52.0,50533.0,40.598,40.6214,40.5902,40.6136,50533.0
2019-03-22 14:05:00,51.99,52.01,51.97,51.98,42783.0,40.6058,40.6214,40.5902,40.598,42783.0
2019-03-22 14:10:00,51.98,52.01,51.97,52.0,34327.0,40.598,40.6214,40.5902,40.6136,34327.0
2019-03-22 14:15:00,52.0,52.05,51.98,52.05,65343.0,40.6136,40.6526,40.598,40.6526,65343.0
2019-03-22 14:20:00,52.05,52.09,52.04,52.07,22585.0,40.6526,40.6839,40.6448,40.6683,22585.0
2019-03-22 14:25:00,52.07,52.09,52.04,52.08,42438.0,40.6683,40.6839,40.6448,40.6761,42438.0
2019-03-22 14:30:00,52.08,52.13,52.07,52.1,29799.0,40.6761,40.7151,40.6683,40.6917,29799.0
2019-03-22 14:35:00,52.1,52.14,52.1,52.14,27775.0,40.6917,40.7229,40.6917,40.7229,27775.0
2019-03-22 14:40:00,52.14,52.17,52.13,52.16,35084.0,40.7229,40.7464,40.7151,40.7386,35084.0
2019-03-22 14:45:00,52.16,52.2,52.15,52.18,37986.0,40.7386,40.7698,40.7307,40.7542,37986.0
2019-03-22 14:50:00,52.18,52.2,52.15,52.16,37883.0,40.7542,40.7698,40.7307,40.7386,37883.0
2019-03-22 14:55:00,52.17,52.18,52.1,52.1,56271.0,40.7464,40.7542,40.6917,40.6917,56271.0
2019-03-22 15:00:00,52.1,52.13,52.04,52.05,43413.0,40.6917,40.7151,40.6448,40.6526,43413.0
2019-03-22 15:05:00,52.05,52.08,52.03,52.08,43911.0,40.6526,40.6761,40.637,40.6761,43911.0
2019-03-22 15:10:00,52.09,52.1,52.03,52.04,21575.0,40.6839,40.6917,40.637,40.6448,21575.0
2019-03-22 15:15:00,52.03,52.06,52.01,52.04,28101.0,40.637,40.6605,40.6214,40.6448,28101.0
2019-03-22 15:20:00,52.04,52.11,52.03,52.11,55831.0,40.6448,40.6995,40.637,40.6995,55831.0
2019-03-22 15:25:00,52.11,52.12,52.05,52.06,40947.0,40.6995,40.7073,40.6526,40.6605,40947.0
2019-03-22 15:30:00,52.05,52.05,51.93,51.95,55754.0,40.6526,40.6526,40.5589,40.5745,55754.0
2019-03-22 15:35:00,51.94,51.99,51.92,51.96,53343.0,40.5667,40.6058,40.5511,40.5824,53343.0
2019-03-22 15:40:00,51.96,51.97,51.89,51.92,70920.0,40.5824,40.5902,40.5277,40.5511,70920.0
2019-03-22 15:45:00,51.93,52.04,51.92,52.03,62029.0,40.5589,40.6448,40.5511,40.637,62029.0
2019-03-22 15:50:00,52.03,52.03,51.95,51.96,90748.0,40.637,40.637,40.5745,40.5824,90748.0
2019-03-22 15:55:00,51.96,52.0,51.87,51.88,245927.0,40.5824,40.6136,40.5121,40.5199,245927.0
2019-03-25 09:30:00,52.0,52.07,51.86,51.87,112365.0,40.6136,40.6683,40.5042,40.5121,112365.0
2019-03-25 09:35:00,51.88,51.96,51.78,51.82,57684.0,40.5199,40.5824,40.4418,40.473,57684.0
2019-03-25 09:40:00,51.81,51.89,51.77,51.85,47274.0,40.4652,40.5277,40.434,40.4964,47274.0
2019-03-25 09:45:00,51.85,51.85,51.75,51.81,54208.0,40.4964,40.4964,40.4183,40.4652,54208.0
2019-03-25 09:50:00,51.81,51.87,51.79,51.83,48753.0,40.4652,40.5121,40.4496,40.4808,48753.0
2019-03-25 09:55:00,51.83,51.87,51.79,51.86,41073.0,40.4808,40.5121,40.4496,40.5042,41073.0
2019-03-25 10:00:00,51.85,51.92,51.84,51.91,24669.0,40.4964,40.5511,40.4886,40.5433,24669.0
2019-03-25 10:05:00,51.91,51.92,51.86,51.88,42935.0,40.5433,40.5511,40.5042,40.5199,42935.0
2019-03-25 10:10:00,51.88,51.89,51.83,51.84,20697.0,40.5199,40.5277,40.4808,40.4886,20697.0
2019-03-25 10:15:00,51.85,51.87,51.83,51.84,28904.0,40.4964,40.5121,40.4808,40.4886,28904.0
2019-03-25 10:20:00,51.83,51.85,51.79,51.84,32536.0,40.4808,40.4964,40.4496,40.4886,32536.0
2019-03-25 10:25:00,51.84,51.88,51.82,51.84,23971.0,40.4886,40.5199,40.473,40.4886,23971.0
2019-03-25 10:30:00,51.84,51.92,51.84,51.91,20936.0,40.4886,40.5511,40.4886,40.5433,20936.0
2019-03-25 10:35:00,51.91,51.95,51.89,51.9,32767.0,40.5433,40.5745,40.5277,40.5355,32767.0
2019-03-25 10:40:00,51.9,51.95,51.89,51.94,17661.0,40.5355,40.5745,40.5277,40.5667,17661.0
2019-03-25 10:45:00,51.95,51.97,51.93,51.95,16620.0,40.5745,40.5902,40.5589,40.5745,16620.0
2019-03-25 10:50:00,51.96,52.02,51.95,51.99,49809.0,40.5824,40.6292,40.5745,40.6058,49809.0
2019-03-25 10:55:00,51.99,51.99,51.95,51.97,29694.0,40.6058,40.6058,40.5745,40.5902,29694.0
2019-03-25 11:00:00,51.98,52.01,51.95,51.97,33164.0,40.598,40.6214,40.5745,40.5902,33164.0
2019-03-25 11:05:00,51.97,52.02,51.96,51.97,14484.0,40.5902,40.6292,40.5824,40.5902,14484.0
2019-03-25 11:10:00,51.97,51.99,51.91,51.98,18111.0,40.5902,40.6058,40.5433,40.598,18111.0
2019-03-25 11:15:00,51.98,51.98,51.93,51.96,13336.0,40.598,40.598,40.5589,40.5824,13336.0
2019-03-25 11:20:00,51.96,51.97,51.87,51.88,38323.0,40.5824,40.5902,40.5121,40.5199,38323.0
2019-03-25 11:25:00,51.88,51.91,51.86,51.89,15277.0,40.5199,40.5433,40.5042,40.5277,15277.0
2019-03-25 11:30:00,51.89,51.93,51.87,51.92,21281.0,40.5277,40.5589,40.5121,40.5511,21281.0
2019-03-25 11:35:00,51.93,52.0,51.92,51.97,17913.0,40.5589,40.6136,40.5511,40.5902,17913.0
2019-03-25 11:40:00,51.98,51.98,51.92,51.93,16025.0,40.598,40.598,40.5511,40.5589,16025.0
2019-03-25 11:45:00,51.93,51.97,51.93,51.96,17518.0,40.5589,40.5902,40.5589,40.5824,17518.0
2019-03-25 11:50:00,51.96,51.97,51.93,51.95,12352.0,40.5824,40.5902,40.5589,40.5745,12352.0
2019-03-25 11:55:00,51.94,51.97,51.91,51.94,10169.0,40.5667,40.5902,40.5433,40.5667,10169.0
2019-03-25 12:00:00,51.94,51.98,51.92,51.97,21974.0,40.5667,40.598,40.5511,40.5902,21974.0
2019-03-25 12:05:00,51.97,52.03,51.96,52.02,25298.0,40.5902,40.637,40.5824,40.6292,25298.0
2019-03-25 12:10:00,52.01,52.04,52.0,52.0,24227.0,40.6214,40.6448,40.6136,40.6136,24227.0
2019-03-25 12:15:00,52.01,52.02,51.98,52.01,16734.0,40.6214,40.6292,40.598,40.6214,16734.0
2019-03-25 12:20:00,52.01,52.04,51.99,52.03,18346.0,40.6214,40.6448,40.6058,40.637,18346.0
2019-03-25 12:25:00,52.04,52.04,51.98,52.0,15271.0,40.6448,40.6448,40.598,40.6136,15271.0
2019-03-25 12:30:00,51.99,52.02,51.99,52.0,16932.0,40.6058,40.6292,40.6058,40.6136,16932.0
2019-03-25 12:35:00,52.01,52.03,51.96,52.01,13206.0,40.6214,40.637,40.5824,40.6214,13206.0
2019-03-25 12:40:00,52.01,52.03,51.99,52.01,18260.0,40.6214,40.637,40.6058,40.6214,18260.0
2019-03-25 12:45:00,52.02,52.09,52.01,52.09,20949.0,40.6292,40.6839,40.6214,40.6839,20949.0
2019-03-25 12:50:00,52.09,52.11,52.08,52.1,13169.0,40.6839,40.6995,40.6761,40.6917,13169.0
2019-03-25 12:55:00,52.1,52.12,52.07,52.1,17643.0,40.6917,40.7073,40.6683,40.6917,17643.0
2019-03-25 13:00:00,52.11,52.11,52.05,52.08,19730.0,40.6995,40.6995,40.6526,40.6761,19730.0
2019-03-25 13:05:00,52.09,52.1,52.07,52.09,13317.0,40.6839,40.6917,40.6683,40.6839,13317.0
2019-03-25 13:10:00,52.08,52.17,52.07,52.16,17733.0,40.6761,40.7464,40.6683,40.7386,17733.0
2019-03-25 13:15:00,52.16,52.17,52.13,52.14,17792.0,40.7386,40.7464,40.7151,40.7229,17792.0
2019-03-25 13:20:00,52.15,52.15,52.07,52.07,17933.0,40.7307,40.7307,40.6683,40.6683,17933.0
2019-03-25 13:25:00,52.08,52.1,52.05,52.09,23192.0,40.6761,40.6917,40.6526,40.6839,23192.0
2019-03-25 13:30:00,52.09,52.1,52.07,52.09,31825.0,40.6839,40.6917,40.6683,40.6839,31825.0
2019-03-25 13:35:00,52.1,52.12,52.08,52.1,18553.0,40.6917,40.7073,40.6761,40.6917,18553.0
2019-03-25 13:40:00,52.1,52.11,52.07,52.07,17422.0,40.6917,40.6995,40.6683,40.6683,17422.0
2019-03-25 13:45:00,52.08,52.09,52.05,52.07,19492.0,40.6761,40.6839,40.6526,40.6683,19492.0
2019-03-25 13:50:00,52.08,52.08,52.02,52.04,18293.0,40.6761,40.6761,40.6292,40.6448,18293.0
2019-03-25 13:55:00,52.04,52.05,52.02,52.04,11215.0,40.6448,40.6526,40.6292,40.6448,11215.0
2019-03-25 14:00:00,52.04,52.08,52.02,52.02,15820.0,40.6448,40.6761,40.6292,40.6292,15820.0
2019-03-25 14:05:00,52.02,52.05,52.01,52.03,24380.0,40.6292,40.6526,40.6214,40.637,24380.0
2019-03-25 14:10:00,52.04,52.08,52.03,52.04,22812.0,40.6448,40.6761,40.637,40.6448,22812.0
2019-03-25 14:15:00,52.04,52.07,52.04,52.07,34966.0,40.6448,40.6683,40.6448,40.6683,34966.0
2019-03-25 14:20:00,52.07,52.08,52.06,52.07,24944.0,40.6683,40.6761,40.6605,40.6683,24944.0
2019-03-25 14:25:00,52.07,52.1,52.06,52.09,22583.0,40.6683,40.6917,40.6605,40.6839,22583.0
2019-03-25 14:30:00,52.08,52.09,52.03,52.05,20140.0,40.6761,40.6839,40.637,40.6526,20140.0
2019-03-25 14:35:00,52.05,52.08,52.04,52.08,20908.0,40.6526,40.6761,40.6448,40.6761,20908.0
2019-03-25 14:40:00,52.08,52.09,52.06,52.08,24190.0,40.6761,40.6839,40.6605,40.6761,24190.0
2019-03-25 14:45:00,52.08,52.1,52.07,52.08,13857.0,40.6761,40.6917,40.6683,40.6761,13857.0
2019-03-25 14:50:00,52.08,52.13,52.08,52.13,20486.0,40.6761,40.7151,40.6761,40.7151,20486.0
2019-03-25 14:55:00,52.12,52.15,52.1,52.15,24498.0,40.7073,40.7307,40.6917,40.7307,24498.0
2019-03-25 15:00:00,52.16,52.16,52.09,52.12,33953.0,40.7386,40.7386,40.6839,40.7073,33953.0
2019-03-25 15:05:00,52.11,52.12,52.08,52.1,24653.0,40.6995,40.7073,40.6761,40.6917,24653.0
2019-03-25 15:10:00,52.11,52.16,52.1,52.15,35644.0,40.6995,40.7386,40.6917,40.7307,35644.0
2019-03-25 15:15:00,52.15,52.17,52.13,52.16,21453.0,40.7307,40.7464,40.7151,40.7386,21453.0
2019-03-25 15:20:00,52.15,52.2,52.15,52.2,32680.0,40.7307,40.7698,40.7307,40.7698,32680.0
2019-03-25 15:25:00,52.19,52.2,52.13,52.14,38423.0,40.762,40.7698,40.7151,40.7229,38423.0
2019-03-25 15:30:00,52.14,52.14,52.03,52.04,50162.0,40.7229,40.7229,40.637,40.6448,50162.0
2019-03-25 15:35:00,52.04,52.07,52.02,52.04,42832.0,40.6448,40.6683,40.6292,40.6448,42832.0
2019-03-25 15:40:00,52.04,52.06,52.02,52.06,43338.0,40.6448,40.6605,40.6292,40.6605,43338.0
2019-03-25 15:45:00,52.05,52.08,52.03,52.05,78684.0,40.6526,40.6761,40.637,40.6526,78684.0
2019-03-25 15:50:00,52.06,52.1,52.04,52.09,83697.0,40.6605,40.6917,40.6448,40.6839,83697.0
2019-03-25 15:55:00,52.09,52.13,52.03,52.06,214697.0,40.6839,40.7151,40.637,40.6605,214697.0
2019-03-26 09:30:00,52.1,52.2,52.0,52.08,83760.0,40.6917,40.7698,40.6136,40.6761,83760.0
2019-03-26 09:35:00,52.09,52.16,52.07,52.12,20038.0,40.6839,40.7386,40.6683,40.7073,20038.0
2019-03-26 09:40:00,52.12,52.19,52.12,52.14,31836.0,40.7073,40.762,40.7073,40.7229,31836.0
2019-03-26 09:45:00,52.14,52.26,52.14,52.22,85093.0,40.7229,40.8167,40.7229,40.7854,85093.0
2019-03-26 09:50:00,52.23,52.31,52.22,52.24,53656.0,40.7932,40.8557,40.7854,40.801,53656.0
2019-03-26 09:55:00,52.25,52.27,52.21,52.25,25038.0,40.8088,40.8245,40.7776,40.8088,25038.0
2019-03-26 10:00:00,52.25,52.34,52.22,52.33,51401.0,40.8088,40.8791,40.7854,40.8713,51401.0
2019-03-26 10:05:00,52.33,52.35,52.31,52.33,39339.0,40.8713,40.887,40.8557,40.8713,39339.0
2019-03-26 10:10:00,52.33,52.38,52.31,52.37,56176.0,40.8713,40.9104,40.8557,40.9026,56176.0
2019-03-26 10:15:00,52.38,52.4,52.35,52.36,33332.0,40.9104,40.926,40.887,40.8948,33332.0
2019-03-26 10:20:00,52.37,52.39,52.32,52.34,21668.0,40.9026,40.9182,40.8635,40.8791,21668.0
2019-03-26 10:25:00,52.34,52.34,52.31,52.33,27420.0,40.8791,40.8791,40.8557,40.8713,27420.0
2019-03-26 10:30:00,52.33,52.42,52.32,52.41,49427.0,40.8713,40.9416,40.8635,40.9338,49427.0
2019-03-26 10:35:00,52.41,52.43,52.37,52.39,65669.0,40.9338,40.9494,40.9026,40.9182,65669.0
2019-03-26 10:40:00,52.39,52.41,52.33,52.35,19975.0,40.9182,40.9338,40.8713,40.887,19975.0
2019-03-26 10:45:00,52.34,52.34,52.24,52.25,26618.0,40.8791,40.8791,40.801,40.8088,26618.0
2019-03-26 10:50:00,52.25,52.36,52.24,52.36,26027.0,40.8088,40.8948,40.801,40.8948,26027.0
2019-03-26 10:55:00,52.36,52.42,52.35,52.4,30068.0,40.8948,40.9416,40.887,40.926,30068.0
2019-03-26 11:00:00,52.39,52.4,52.35,52.36,23616.0,40.9182,40.926,40.887,40.8948,23616.0
2019-03-26 11:05:00,52.37,52.39,52.34,52.37,16535.0,40.9026,40.9182,40.8791,40.9026,16535.0
2019-03-26 11:10:00,52.37,52.4,52.36,52.39,13463.0,40.9026,40.926,40.8948,40.9182,13463.0
2019-03-26 11:15:00,52.39,52.43,52.39,52.41,15782.0,40.9182,40.9494,40.9182,40.9338,15782.0
2019-03-26 11:20:00,52.41,52.45,52.41,52.43,22521.0,40.9338,40.9651,40.9338,40.9494,22521.0
2019-03-26 11:25:00,52.42,52.43,52.39,52.43,13786.0,40.9416,40.9494,40.9182,40.9494,13786.0
2019-03-26 11:30:00,52.42,52.47,52.42,52.46,12117.0,40.9416,40.9807,40.9416,40.9729,12117.0
2019-03-26 11:35:00,52.47,52.47,52.41,52.42,11577.0,40.9807,40.9807,40.9338,40.9416,11577.0
2019-03-26 11:40:00,52.42,52.46,52.42,52.44,18169.0,40.9416,40.9729,40.9416,40.9572,18169.0
2019-03-26 11:45:00,52.44,52.46,52.43,52.45,10032.0,40.9572,40.9729,40.9494,40.9651,10032.0
2019-03-26 11:50:00,52.45,52.46,52.41,52.41,11826.0,40.9651,40.9729,40.9338,40.9338,11826.0
2019-03-26 11:55:00,52.41,52.42,52.34,52.37,18435.0,40.9338,40.9416,40.8791,40.9026,18435.0
2019-03-26 12:00:00,52.37,52.38,52.36,52.37,5499.0,40.9026,40.9104,40.8948,40.9026,5499.0
2019-03-26 12:05:00,52.38,52.38,52.34,52.37,28764.0,40.9104,40.9104,40.8791,40.9026,28764.0
2019-03-26 12:10:00,52.37,52.39,52.36,52.38,15912.0,40.9026,40.9182,40.8948,40.9104,15912.0
2019-03-26 12:15:00,52.39,52.4,52.37,52.4,13196.0,40.9182,40.926,40.9026,40.926,13196.0
2019-03-26 12:20:00,52.39,52.4,52.36,52.38,22188.0,40.9182,40.926,40.8948,40.9104,22188.0
2019-03-26 12:25:00,52.37,52.38,52.33,52.34,50866.0,40.9026,40.9104,40.8713,40.8791,50866.0
2019-03-26 12:30:00,52.34,52.38,52.32,52.37,12283.0,40.8791,40.9104,40.8635,40.9026,12283.0
2019-03-26 12:35:00,52.38,52.4,52.37,52.39,12623.0,40.9104,40.926,40.9026,40.9182,12623.0
2019-03-26 12:40:00,52.38,52.38,52.32,52.34,24719.0,40.9104,40.9104,40.8635,40.8791,24719.0
2019-03-26 12:45:00,52.34,52.35,52.32,52.33,21425.0,40.8791,40.887,40.8635,40.8713,21425.0
2019-03-26 12:50:00,52.33,52.35,52.32,52.33,14269.0,40.8713,40.887,40.8635,40.8713,14269.0
2019-03-26 12:55:00,52.32,52.35,52.31,52.35,30293.0,40.8635,40.887,40.8557,40.887,30293.0
2019-03-26 13:00:00,52.35,52.39,52.34,52.37,20989.0,40.887,40.9182,40.8791,40.9026,20989.0
2019-03-26 13:05:00,52.36,52.38,52.35,52.36,13614.0,40.8948,40.9104,40.887,40.8948,13614.0
2019-03-26 13:10:00,52.35,52.38,52.35,52.36,9000.0,40.887,40.9104,40.887,40.8948,9000.0
2019-03-26 13:15:00,52.35,52.37,52.35,52.37,10037.0,40.887,40.9026,40.887,40.9026,10037.0
2019-03-26 13:20:00,52.37,52.39,52.36,52.39,11324.0,40.9026,40.9182,40.8948,40.9182,11324.0
2019-03-26 13:25:00,52.39,52.4,52.38,52.4,13574.0,40.9182,40.926,40.9104,40.926,13574.0
2019-03-26 13:30:00,52.39,52.4,52.39,52.4,16547.0,40.9182,40.926,40.9182,40.926,16547.0
2019-03-26 13:35:00,52.4,52.42,52.38,52.4,44523.0,40.926,40.9416,40.9104,40.926,44523.0
2019-03-26 13:40:00,52.41,52.44,52.4,52.44,22040.0,40.9338,40.9572,40.926,40.9572,22040.0
2019-03-26 13:45:00,52.44,52.44,52.4,52.42,56954.0,40.9572,40.9572,40.926,40.9416,56954.0
2019-03-26 13:50:00,52.41,52.43,52.41,52.41,18477.0,40.9338,40.9494,40.9338,40.9338,18477.0
2019-03-26 13:55:00,52.42,52.43,52.4,52.43,31487.0,40.9416,40.9494,40.926,40.9494,31487.0
2019-03-26 14:00:00,52.42,52.45,52.41,52.43,27926.0,40.9416,40.9651,40.9338,40.9494,27926.0
2019-03-26 14:05:00,52.43,52.46,52.41,52.41,24435.0,40.9494,40.9729,40.9338,40.9338,24435.0
2019-03-26 14:10:00,52.41,52.42,52.39,52.39,14952.0,40.9338,40.9416,40.9182,40.9182,14952.0
2019-03-26 14:15:00,52.39,52.39,52.35,52.37,22251.0,40.9182,40.9182,40.887,40.9026,22251.0
2019-03-26 14:20:00,52.36,52.37,52.32,52.35,23076.0,40.8948,40.9026,40.8635,40.887,23076.0
2019-03-26 14:25:00,52.35,52.38,52.34,52.37,21998.0,40.887,40.9104,40.8791,40.9026,21998.0
2019-03-26 14:30:00,52.37,52.37,52.32,52.35,26593.0,40.9026,40.9026,40.8635,40.887,26593.0
2019-03-26 14:35:00,52.35,52.37,52.34,52.36,14640.0,40.887,40.9026,40.8791,40.8948,14640.0
2019-03-26 14:40:00,52.37,52.4,52.36,52.4,16675.0,40.9026,40.926,40.8948,40.926,16675.0
2019-03-26 14:45:00,52.39,52.4,52.37,52.39,21944.0,40.9182,40.926,40.9026,40.9182,21944.0
2019-03-26 14:50:00,52.39,52.39,52.36,52.37,30010.0,40.9182,40.9182,40.8948,40.9026,30010.0
2019-03-26 14:55:00,52.37,52.42,52.36,52.41,44866.0,40.9026,40.9416,40.8948,40.9338,44866.0
2019-03-26 15:00:00,52.4,52.42,52.37,52.41,41816.0,40.926,40.9416,40.9026,40.9338,41816.0
2019-03-26 15:05:00,52.41,52.43,52.4,52.41,28939.0,40.9338,40.9494,40.926,40.9338,28939.0
2019-03-26 15:10:00,52.4,52.44,52.39,52.43,24932.0,40.926,40.9572,40.9182,40.9494,24932.0
2019-03-26 15:15:00,52.44,52.44,52.4,52.42,48737.0,40.9572,40.9572,40.926,40.9416,48737.0
2019-03-26 15:20:00,52.42,52.44,52.4,52.41,28470.0,40.9416,40.9572,40.926,40.9338,28470.0
2019-03-26 15:25:00,52.41,52.42,52.39,52.41,35284.0,40.9338,40.9416,40.9182,40.9338,35284.0
2019-03-26 15:30:00,52.41,52.41,52.35,52.37,60376.0,40.9338,40.9338,40.887,40.9026,60376.0
2019-03-26 15:35:00,52.38,52.41,52.37,52.39,71629.0,40.9104,40.9338,40.9026,40.9182,71629.0
2019-03-26 15:40:00,52.39,52.41,52.38,52.39,41031.0,40.9182,40.9338,40.9104,40.9182,41031.0
2019-03-26 15:45:00,52.38,52.44,52.36,52.44,80478.0,40.9104,40.9572,40.8948,40.9572,80478.0
2019-03-26 15:50:00,52.44,52.45,52.41,52.43,110326.0,40.9572,40.9651,40.9338,40.9494,110326.0
2019-03-26 15:55:00,52.43,52.54,52.43,52.53,332495.0,40.9494,41.0353,40.9494,41.0275,332495.0
2019-03-27 09:30:00,52.57,52.65,52.45,52.49,98766.0,41.0588,41.1213,40.9651,40.9963,98766.0
2019-03-27 09:35:00,52.49,52.5,52.15,52.16,87840.0,40.9963,41.0041,40.7307,40.7386,87840.0
2019-03-27 09:40:00,52.16,52.22,52.07,52.19,107065.0,40.7386,40.7854,40.6683,40.762,107065.0
2019-03-27 09:45:00,52.2,52.35,52.18,52.35,36002.0,40.7698,40.887,40.7542,40.887,36002.0
2019-03-27 09:50:00,52.35,52.42,52.33,52.34,34842.0,40.887,40.9416,40.8713,40.8791,34842.0
2019-03-27 09:55:00,52.34,52.39,52.27,52.28,24744.0,40.8791,40.9182,40.8245,40.8323,24744.0
2019-03-27 10:00:00,52.28,52.37,52.28,52.36,38964.0,40.8323,40.9026,40.8323,40.8948,38964.0
2019-03-27 10:05:00,52.35,52.35,52.28,52.28,25826.0,40.887,40.887,40.8323,40.8323,25826.0
2019-03-27 10:10:00,52.28,52.29,52.26,52.28,21304.0,40.8323,40.8401,40.8167,40.8323,21304.0
2019-03-27 10:15:00,52.28,52.31,52.24,52.24,23382.0,40.8323,40.8557,40.801,40.801,23382.0
2019-03-27 10:20:00,52.24,52.25,52.11,52.14,35574.0,40.801,40.8088,40.6995,40.7229,35574.0
2019-03-27 10:25:00,52.14,52.23,52.13,52.19,26843.0,40.7229,40.7932,40.7151,40.762,26843.0
2019-03-27 10:30:00,52.19,52.27,52.19,52.25,24894.0,40.762,40.8245,40.762,40.8088,24894.0
2019-03-27 10:35:00,52.25,52.27,52.22,52.22,15819.0,40.8088,40.8245,40.7854,40.7854,15819.0
2019-03-27 10:40:00,52.22,52.23,52.16,52.2,17472.0,40.7854,40.7932,40.7386,40.7698,17472.0
2019-03-27 10:45:00,52.19,52.19,52.12,52.13,22375.0,40.762,40.762,40.7073,40.7151,22375.0
2019-03-27 10:50:00,52.12,52.13,52.03,52.06,65553.0,40.7073,40.7151,40.637,40.6605,65553.0
2019-03-27 10:55:00,52.06,52.09,52.04,52.09,17150.0,40.6605,40.6839,40.6448,40.6839,17150.0
2019-03-27 11:00:00,52.09,52.16,52.08,52.15,35981.0,40.6839,40.7386,40.6761,40.7307,35981.0
2019-03-27 11:05:00,52.16,52.18,52.12,52.14,32586.0,40.7386,40.7542,40.7073,40.7229,32586.0
2019-03-27 11:10:00,52.14,52.17,52.08,52.08,36821.0,40.7229,40.7464,40.6761,40.6761,36821.0
2019-03-27 11:15:00,52.08,52.09,52.02,52.05,15297.0,40.6761,40.6839,40.6292,40.6526,15297.0
2019-03-27 11:20:00,52.04,52.05,52.01,52.04,29720.0,40.6448,40.6526,40.6214,40.6448,29720.0
2019-03-27 11:25:00,52.04,52.06,52.02,52.02,22129.0,40.6448,40.6605,40.6292,40.6292,22129.0
2019-03-27 11:30:00,52.03,52.1,52.02,52.03,23903.0,40.637,40.6917,40.6292,40.637,23903.0
2019-03-27 11:35:00,52.02,52.1,51.99,52.1,24330.0,40.6292,40.6917,40.6058,40.6917,24330.0
2019-03-27 11:40:00,52.1,52.12,52.07,52.08,18706.0,40.6917,40.7073,40.6683,40.6761,18706.0
2019-03-27 11:45:00,52.1,52.15,52.09,52.1,21700.0,40.6917,40.7307,40.6839,40.6917,21700.0
2019-03-27 11:50:00,52.1,52.11,52.06,52.07,24922.0,40.6917,40.6995,40.6605,40.6683,24922.0
2019-03-27 11:55:00,52.07,52.13,52.06,52.13,12828.0,40.6683,40.7151,40.6605,40.7151,12828.0
2019-03-27 12:00:00,52.14,52.14,52.07,52.14,27934.0,40.7229,40.7229,40.6683,40.7229,27934.0
2019-03-27 12:05:00,52.15,52.15,52.1,52.11,10069.0,40.7307,40.7307,40.6917,40.6995,10069.0
2019-03-27 12:10:00,52.11,52.16,52.09,52.14,32542.0,40.6995,40.7386,40.6839,40.7229,32542.0
2019-03-27 12:15:00,52.15,52.19,52.13,52.18,9939.0,40.7307,40.762,40.7151,40.7542,9939.0
2019-03-27 12:20:00,52.18,52.21,52.16,52.18,29668.0,40.7542,40.7776,40.7386,40.7542,29668.0
2019-03-27 12:25:00,52.18,52.18,52.12,52.16,23941.0,40.7542,40.7542,40.7073,40.7386,23941.0
2019-03-27 12:30:00,52.15,52.17,52.14,52.16,15649.0,40.7307,40.7464,40.7229,40.7386,15649.0
2019-03-27 12:35:00,52.16,52.18,52.13,52.15,31499.0,40.7386,40.7542,40.7151,40.7307,31499.0
2019-03-27 12:40:00,52.14,52.19,52.13,52.18,10435.0,40.7229,40.762,40.7151,40.7542,10435.0
2019-03-27 12:45:00,52.19,52.19,52.17,52.18,12208.0,40.762,40.762,40.7464,40.7542,12208.0
2019-03-27 12:50:00,52.18,52.22,52.16,52.22,17165.0,40.7542,40.7854,40.7386,40.7854,17165.0
2019-03-27 12:55:00,52.22,52.23,52.19,52.19,10881.0,40.7854,40.7932,40.762,40.762,10881.0
2019-03-27 13:00:00,52.18,52.2,52.17,52.18,10825.0,40.7542,40.7698,40.7464,40.7542,10825.0
2019-03-27 13:05:00,52.18,52.21,52.16,52.17,7704.0,40.7542,40.7776,40.7386,40.7464,7704.0
2019-03-27 13:10:00,52.17,52.21,52.15,52.2,24445.0,40.7464,40.7776,40.7307,40.7698,24445.0
2019-03-27 13:15:00,52.2,52.26,52.2,52.26,12921.0,40.7698,40.8167,40.7698,40.8167,12921.0
2019-03-27 13:20:00,52.26,52.32,52.25,52.31,12184.0,40.8167,40.8635,40.8088,40.8557,12184.0
2019-03-27 13:25:00,52.31,52.33,52.28,52.28,14325.0,40.8557,40.8713,40.8323,40.8323,14325.0
2019-03-27 13:30:00,52.28,52.28,52.22,52.23,8684.0,40.8323,40.8323,40.7854,40.7932,8684.0
2019-03-27 13:35:00,52.22,52.24,52.21,52.23,12965.0,40.7854,40.801,40.7776,40.7932,12965.0
2019-03-27 13:40:00,52.24,52.26,52.21,52.21,10498.0,40.801,40.8167,40.7776,40.7776,10498.0
2019-03-27 13:45:00,52.21,52.22,52.2,52.21,6965.0,40.7776,40.7854,40.7698,40.7776,6965.0
2019-03-27 13:50:00,52.22,52.25,52.21,52.25,15954.0,40.7854,40.8088,40.7776,40.8088,15954.0
2019-03-27 13:55:00,52.25,52.26,52.23,52.23,13047.0,40.8088,40.8167,40.7932,40.7932,13047.0
2019-03-27 14:00:00,52.24,52.24,52.18,52.18,37403.0,40.801,40.801,40.7542,40.7542,37403.0
2019-03-27 14:05:00,52.19,52.22,52.16,52.22,28831.0,40.762,40.7854,40.7386,40.7854,28831.0
2019-03-27 14:10:00,52.21,52.29,52.21,52.29,14768.0,40.7776,40.8401,40.7776,40.8401,14768.0
2019-03-27 14:15:00,52.28,52.29,52.25,52.27,13893.0,40.8323,40.8401,40.8088,40.8245,13893.0
2019-03-27 14:20:00,52.27,52.29,52.24,52.29,9167.0,40.8245,40.8401,40.801,40.8401,9167.0
2019-03-27 14:25:00,52.28,52.31,52.27,52.3,10966.0,40.8323,40.8557,40.8245,40.8479,10966.0
2019-03-27 14:30:00,52.3,52.35,52.29,52.3,23325.0,40.8479,40.887,40.8401,40.8479,23325.0
2019-03-27 14:35:00,52.3,52.31,52.26,52.28,14214.0,40.8479,40.8557,40.8167,40.8323,14214.0
2019-03-27 14:40:00,52.27,52.32,52.27,52.32,30698.0,40.8245,40.8635,40.8245,40.8635,30698.0
2019-03-27 14:45:00,52.31,52.32,52.27,52.29,14999.0,40.8557,40.8635,40.8245,40.8401,14999.0
2019-03-27 14:50:00,52.28,52.33,52.28,52.3,27233.0,40.8323,40.8713,40.8323,40.8479,27233.0
2019-03-27 14:55:00,52.3,52.32,52.28,52.31,14398.0,40.8479,40.8635,40.8323,40.8557,14398.0
2019-03-27 15:00:00,52.32,52.32,52.26,52.26,17260.0,40.8635,40.8635,40.8167,40.8167,17260.0
2019-03-27 15:05:00,52.27,52.28,52.22,52.24,15000.0,40.8245,40.8323,40.7854,40.801,15000.0
2019-03-27 15:10:00,52.25,52.29,52.24,52.27,15365.0,40.8088,40.8401,40.801,40.8245,15365.0
2019-03-27 15:15:00,52.26,52.32,52.25,52.32,13362.0,40.8167,40.8635,40.8088,40.8635,13362.0
2019-03-27 15:20:00,52.32,52.34,52.3,52.31,15514.0,40.8635,40.8791,40.8479,40.8557,15514.0
2019-03-27 15:25:00,52.3,52.33,52.29,52.3,14295.0,40.8479,40.8713,40.8401,40.8479,14295.0
2019-03-27 15:30:00,52.31,52.37,52.3,52.37,28044.0,40.8557,40.9026,40.8479,40.9026,28044.0
2019-03-27 15:35:00,52.37,52.42,52.34,52.37,42366.0,40.9026,40.9416,40.8791,40.9026,42366.0
2019-03-27 15:40:00,52.37,52.4,52.34,52.34,30981.0,40.9026,40.926,40.8791,40.8791,30981.0
2019-03-27 15:45:00,52.33,52.38,52.3,52.3,48879.0,40.8713,40.9104,40.8479,40.8479,48879.0
2019-03-27 15:50:00,52.31,52.31,52.14,52.15,83320.0,40.8557,40.8557,40.7229,40.7307,83320.0
2019-03-27 15:55:00,52.14,52.26,52.13,52.23,267439.0,40.7229,40.8167,40.7151,40.7932,267439.0
2019-03-28 09:30:00,52.28,52.32,52.06,52.08,98361.0,40.8323,40.8635,40.6605,40.6761,98361.0
2019-03-28 09:35:00,52.07,52.17,52.03,52.15,24479.0,40.6683,40.7464,40.637,40.7307,24479.0
2019-03-28 09:40:00,52.15,52.27,52.06,52.07,42713.0,40.7307,40.8245,40.6605,40.6683,42713.0
2019-03-28 09:45:00,52.07,52.07,51.9,51.92,179934.0,40.6683,40.6683,40.5355,40.5511,179934.0
2019-03-28 09:50:00,51.92,51.99,51.83,51.84,117210.0,40.5511,40.6058,40.4808,40.4886,117210.0
2019-03-28 09:55:00,51.84,51.84,51.75,51.77,53423.0,40.4886,40.4886,40.4183,40.434,53423.0
2019-03-28 10:00:00,51.77,51.77,51.64,51.68,56215.0,40.434,40.434,40.3324,40.3637,56215.0
2019-03-28 10:05:00,51.68,51.7,51.58,51.67,45968.0,40.3637,40.3793,40.2856,40.3559,45968.0
2019-03-28 10:10:00,51.67,51.73,51.66,51.66,27113.0,40.3559,40.4027,40.348,40.348,27113.0
2019-03-28 10:15:00,51.66,51.69,51.63,51.65,41891.0,40.348,40.3715,40.3246,40.3402,41891.0
2019-03-28 10:20:00,51.65,51.75,51.65,51.75,25650.0,40.3402,40.4183,40.3402,40.4183,25650.0
2019-03-28 10:25:00,51.74,51.88,51.74,51.87,34761.0,40.4105,40.5199,40.4105,40.5121,34761.0
2019-03-28 10:30:00,51.87,51.89,51.77,51.8,34488.0,40.5121,40.5277,40.434,40.4574,34488.0
2019-03-28 10:35:00,51.79,51.8,51.69,51.69,16556.0,40.4496,40.4574,40.3715,40.3715,16556.0
2019-03-28 10:40:00,51.69,51.7,51.64,51.65,26245.0,40.3715,40.3793,40.3324,40.3402,26245.0
2019-03-28 10:45:00,51.65,51.68,51.6,51.61,29394.0,40.3402,40.3637,40.3012,40.309,29394.0
2019-03-28 10:50:00,51.6,51.68,51.57,51.63,27653.0,40.3012,40.3637,40.2777,40.3246,27653.0
2019-03-28 10:55:00,51.63,51.64,51.57,51.58,16197.0,40.3246,40.3324,40.2777,40.2856,16197.0
2019-03-28 11:00:00,51.57,51.65,51.57,51.62,52135.0,40.2777,40.3402,40.2777,40.3168,52135.0
2019-03-28 11:05:00,51.63,51.67,51.58,51.59,58908.0,40.3246,40.3559,40.2856,40.2934,58908.0
2019-03-28 11:10:00,51.58,51.61,51.56,51.58,33735.0,40.2856,40.309,40.2699,40.2856,33735.0
2019-03-28 11:15:00,51.58,51.58,51.47,51.48,45740.0,40.2856,40.2856,40.1996,40.2075,45740.0
2019-03-28 11:20:00,51.47,51.47,51.4,51.45,26343.0,40.1996,40.1996,40.145,40.184,26343.0
2019-03-28 11:25:00,51.45,51.52,51.44,51.47,29626.0,40.184,40.2387,40.1762,40.1996,29626.0
2019-03-28 11:30:00,51.47,51.51,51.46,51.46,24563.0,40.1996,40.2309,40.1918,40.1918,24563.0
2019-03-28 11:35:00,51.45,51.51,51.44,51.47,45813.0,40.184,40.2309,40.1762,40.1996,45813.0
2019-03-28 11:40:00,51.47,51.49,51.45,51.46,16990.0,40.1996,40.2153,40.184,40.1918,16990.0
2019-03-28 11:45:00,51.46,51.46,51.33,51.39,40171.0,40.1918,40.1918,40.0903,40.1372,40171.0
2019-03-28 11:50:00,51.39,51.4,51.31,51.33,14020.0,40.1372,40.145,40.0747,40.0903,14020.0
2019-03-28 11:55:00,51.33,51.38,51.31,51.37,16828.0,40.0903,40.1294,40.0747,40.1215,16828.0
2019-03-28 12:00:00,51.37,51.42,51.36,51.39,18256.0,40.1215,40.1606,40.1137,40.1372,18256.0
2019-03-28 12:05:00,51.39,51.41,51.36,51.38,54644.0,40.1372,40.1528,40.1137,40.1294,54644.0
2019-03-28 12:10:00,51.38,51.38,51.29,51.31,26566.0,40.1294,40.1294,40.0591,40.0747,26566.0
2019-03-28 12:15:00,51.31,51.34,51.26,51.32,56200.0,40.0747,40.0981,40.0356,40.0825,56200.0
2019-03-28 12:20:00,51.32,51.37,51.3,51.34,26043.0,40.0825,40.1215,40.0669,40.0981,26043.0
2019-03-28 12:25:00,51.34,51.34,51.29,51.31,59899.0,40.0981,40.0981,40.0591,40.0747,59899.0
2019-03-28 12:30:00,51.32,51.37,51.31,51.36,18709.0,40.0825,40.1215,40.0747,40.1137,18709.0
2019-03-28 12:35:00,51.36,51.4,51.36,51.39,25108.0,40.1137,40.145,40.1137,40.1372,25108.0
2019-03-28 12:40:00,51.38,51.39,51.33,51.35,18060.0,40.1294,40.1372,40.0903,40.1059,18060.0
2019-03-28 12:45:00,51.35,51.36,51.28,51.3,25305.0,40.1059,40.1137,40.0512,40.0669,25305.0
2019-03-28 12:50:00,51.29,51.34,51.28,51.34,16575.0,40.0591,40.0981,40.0512,40.0981,16575.0
2019-03-28 12:55:00,51.34,51.35,51.31,51.32,9705.0,40.0981,40.1059,40.0747,40.0825,9705.0
2019-03-28 13:00:00,51.32,51.37,51.32,51.35,14179.0,40.0825,40.1215,40.0825,40.1059,14179.0
2019-03-28 13:05:00,51.34,51.38,51.34,51.37,14871.0,40.0981,40.1294,40.0981,40.1215,14871.0
2019-03-28 13:10:00,51.37,51.41,51.37,51.4,18652.0,40.1215,40.1528,40.1215,40.145,18652.0
2019-03-28 13:15:00,51.39,51.4,51.37,51.38,20328.0,40.1372,40.145,40.1215,40.1294,20328.0
2019-03-28 13:20:00,51.38,51.39,51.38,51.38,11601.0,40.1294,40.1372,40.1294,40.1294,11601.0
2019-03-28 13:25:00,51.37,51.41,51.36,51.39,31677.0,40.1215,40.1528,40.1137,40.1372,31677.0
2019-03-28 13:30:00,51.39,51.4,51.34,51.35,35300.0,40.1372,40.145,40.0981,40.1059,35300.0
2019-03-28 13:35:00,51.34,51.35,51.29,51.3,33157.0,40.0981,40.1059,40.0591,40.0669,33157.0
2019-03-28 13:40:00,51.3,51.35,51.3,51.31,15343.0,40.0669,40.1059,40.0669,40.0747,15343.0
2019-03-28 13:45:00,51.3,51.32,51.28,51.32,21774.0,40.0669,40.0825,40.0512,40.0825,21774.0
2019-03-28 13:50:00,51.32,51.36,51.27,51.36,31087.0,40.0825,40.1137,40.0434,40.1137,31087.0
2019-03-28 13:55:00,51.36,51.41,51.35,51.39,17124.0,40.1137,40.1528,40.1059,40.1372,17124.0
2019-03-28 14:00:00,51.39,51.43,51.38,51.41,22221.0,40.1372,40.1684,40.1294,40.1528,22221.0
2019-03-28 14:05:00,51.4,51.43,51.38,51.4,17649.0,40.145,40.1684,40.1294,40.145,17649.0
2019-03-28 14:10:00,51.39,51.43,51.37,51.42,17996.0,40.1372,40.1684,40.1215,40.1606,17996.0
2019-03-28 14:15:00,51.42,51.44,51.39,51.4,27298.0,40.1606,40.1762,40.1372,40.145,27298.0
2019-03-28 14:20:00,51.4,51.4,51.36,51.39,11553.0,40.145,40.145,40.1137,40.1372,11553.0
2019-03-28 14:25:00,51.39,51.41,51.38,51.4,14924.0,40.1372,40.1528,40.1294,40.145,14924.0
2019-03-28 14:30:00,51.4,51.42,51.39,51.39,21971.0,40.145,40.1606,40.1372,40.1372,21971.0
2019-03-28 14:35:00,51.38,51.43,51.37,51.43,16912.0,40.1294,40.1684,40.1215,40.1684,16912.0
2019-03-28 14:40:00,51.43,51.48,51.42,51.48,13642.0,40.1684,40.2075,40.1606,40.2075,13642.0
2019-03-28 14:45:00,51.48,51.53,51.44,51.44,190126.0,40.2075,40.2465,40.1762,40.1762,190126.0
2019-03-28 14:50:00,51.44,51.49,51.42,51.48,88596.0,40.1762,40.2153,40.1606,40.2075,88596.0
2019-03-28 14:55:00,51.48,51.5,51.47,51.48,30242.0,40.2075,40.2231,40.1996,40.2075,30242.0
2019-03-28 15:00:00,51.48,51.48,51.42,51.44,38901.0,40.2075,40.2075,40.1606,40.1762,38901.0
2019-03-28 15:05:00,51.44,51.47,51.43,51.45,15543.0,40.1762,40.1996,40.1684,40.184,15543.0
2019-03-28 15:10:00,51.45,51.48,51.45,51.48,25584.0,40.184,40.2075,40.184,40.2075,25584.0
2019-03-28 15:15:00,51.47,51.49,51.43,51.43,35135.0,40.1996,40.2153,40.1684,40.1684,35135.0
2019-03-28 15:20:00,51.43,51.44,51.37,51.38,25909.0,40.1684,40.1762,40.1215,40.1294,25909.0
2019-03-28 15:25:00,51.38,51.45,51.38,51.42,42121.0,40.1294,40.184,40.1294,40.1606,42121.0
2019-03-28 15:30:00,51.42,51.5,51.42,51.49,62424.0,40.1606,40.2231,40.1606,40.2153,62424.0
2019-03-28 15:35:00,51.48,51.51,51.47,51.51,44328.0,40.2075,40.2309,40.1996,40.2309,44328.0
2019-03-28 15:40:00,51.51,51.51,51.43,51.47,93317.0,40.2309,40.2309,40.1684,40.1996,93317.0
2019-03-28 15:45:00,51.47,51.48,51.44,51.47,108428.0,40.1996,40.2075,40.1762,40.1996,108428.0
2019-03-28 15:50:00,51.46,51.48,51.44,51.46,125632.0,40.1918,40.2075,40.1762,40.1918,125632.0
2019-03-28 15:55:00,51.46,51.47,51.3,51.36,595408.0,40.1918,40.1996,40.0669,40.1137,595408.0
2019-03-29 09:30:00,51.47,51.55,51.21,51.28,128278.0,40.1996,40.2621,39.9966,40.0512,128278.0
2019-03-29 09:35:00,51.27,51.36,51.27,51.35,48985.0,40.0434,40.1137,40.0434,40.1059,48985.0
2019-03-29 09:40:00,51.35,51.36,51.26,51.28,48075.0,40.1059,40.1137,40.0356,40.0512,48075.0
2019-03-29 09:45:00,51.28,51.33,51.22,51.32,38673.0,40.0512,40.0903,40.0044,40.0825,38673.0
2019-03-29 09:50:00,51.33,51.39,51.31,51.33,74884.0,40.0903,40.1372,40.0747,40.0903,74884.0
2019-03-29 09:55:00,51.33,51.35,51.27,51.35,90594.0,40.0903,40.1059,40.0434,40.1059,90594.0
2019-03-29 10:00:00,51.34,51.36,51.23,51.27,64019.0,40.0981,40.1137,40.0122,40.0434,64019.0
2019-03-29 10:05:00,51.27,51.3,51.21,51.28,65692.0,40.0434,40.0669,39.9966,40.0512,65692.0
2019-03-29 10:10:00,51.28,51.34,51.24,51.3,31060.0,40.0512,40.0981,40.02,40.0669,31060.0
2019-03-29 10:15:00,51.3,51.32,51.27,51.31,48837.0,40.0669,40.0825,40.0434,40.0747,48837.0
2019-03-29 10:20:00,51.31,51.41,51.3,51.41,71345.0,40.0747,40.1528,40.0669,40.1528,71345.0
2019-03-29 10:25:00,51.4,51.41,51.37,51.37,62033.0,40.145,40.1528,40.1215,40.1215,62033.0
2019-03-29 10:30:00,51.37,51.44,51.34,51.43,75046.0,40.1215,40.1762,40.0981,40.1684,75046.0
2019-03-29 10:35:00,51.43,51.59,51.43,51.59,40055.0,40.1684,40.2934,40.1684,40.2934,40055.0
2019-03-29 10:40:00,51.58,51.61,51.49,51.49,59786.0,40.2856,40.309,40.2153,40.2153,59786.0
2019-03-29 10:45:00,51.49,51.54,51.47,51.49,65935.0,40.2153,40.2543,40.1996,40.2153,65935.0
2019-03-29 10:50:00,51.49,51.51,51.47,51.5,28111.0,40.2153,40.2309,40.1996,40.2231,28111.0
2019-03-29 10:55:00,51.49,51.53,51.45,51.53,26909.0,40.2153,40.2465,40.184,40.2465,26909.0
2019-03-29 11:00:00,51.53,51.63,51.52,51.63,29857.0,40.2465,40.3246,40.2387,40.3246,29857.0
2019-03-29 11:05:00,51.63,51.64,51.59,51.64,36986.0,40.3246,40.3324,40.2934,40.3324,36986.0
2019-03-29 11:10:00,51.63,51.64,51.54,51.54,37421.0,40.3246,40.3324,40.2543,40.2543,37421.0
2019-03-29 11:15:00,51.54,51.56,51.51,51.55,54095.0,40.2543,40.2699,40.2309,40.2621,54095.0
2019-03-29 11:20:00,51.55,51.6,51.53,51.59,48508.0,40.2621,40.3012,40.2465,40.2934,48508.0
2019-03-29 11:25:00,51.6,51.6,51.52,51.54,58051.0,40.3012,40.3012,40.2387,40.2543,58051.0
2019-03-29 11:30:00,51.53,51.54,51.48,51.51,25023.0,40.2465,40.2543,40.2075,40.2309,25023.0
2019-03-29 11:35:00,51.51,51.51,51.47,51.47,26697.0,40.2309,40.2309,40.1996,40.1996,26697.0
2019-03-29 11:40:00,51.48,51.5,51.45,51.5,16700.0,40.2075,40.2231,40.184,40.2231,16700.0
2019-03-29 11:45:00,51.5,51.53,51.49,51.53,29018.0,40.2231,40.2465,40.2153,40.2465,29018.0
2019-03-29 11:50:00,51.52,51.58,51.51,51.58,46650.0,40.2387,40.2856,40.2309,40.2856,46650.0
2019-03-29 11:55:00,51.58,51.59,51.52,51.53,41320.0,40.2856,40.2934,40.2387,40.2465,41320.0
2019-03-29 12:00:00,51.53,51.54,51.5,51.52,35036.0,40.2465,40.2543,40.2231,40.2387,35036.0
2019-03-29 12:05:00,51.52,51.53,51.49,51.52,22185.0,40.2387,40.2465,40.2153,40.2387,22185.0
2019-03-29 12:10:00,51.52,51.52,51.47,51.5,32689.0,40.2387,40.2387,40.1996,40.2231,32689.0
2019-03-29 12:15:00,51.5,51.52,51.49,51.51,23894.0,40.2231,40.2387,40.2153,40.2309,23894.0
2019-03-29 12:20:00,51.5,51.51,51.45,51.46,31442.0,40.2231,40.2309,40.184,40.1918,31442.0
2019-03-29 12:25:00,51.46,51.49,51.45,51.45,16912.0,40.1918,40.2153,40.184,40.184,16912.0
2019-03-29 12:30:00,51.46,51.47,51.42,51.44,34601.0,40.1918,40.1996,40.1606,40.1762,34601.0
2019-03-29 12:35:00,51.45,51.51,51.44,51.47,26110.0,40.184,40.2309,40.1762,40.1996,26110.0
2019-03-29 12:40:00,51.47,51.58,51.46,51.56,45092.0,40.1996,40.2856,40.1918,40.2699,45092.0
2019-03-29 12:45:00,51.56,51.56,51.51,51.53,19372.0,40.2699,40.2699,40.2309,40.2465,19372.0
2019-03-29 12:50:00,51.53,51.55,51.52,51.52,18301.0,40.2465,40.2621,40.2387,40.2387,18301.0
2019-03-29 12:55:00,51.52,51.55,51.51,51.54,19064.0,40.2387,40.2621,40.2309,40.2543,19064.0
2019-03-29 13:00:00,51.54,51.54,51.49,51.49,18672.0,40.2543,40.2543,40.2153,40.2153,18672.0
2019-03-29 13:05:00,51.48,51.49,51.44,51.45,43213.0,40.2075,40.2153,40.1762,40.184,43213.0
2019-03-29 13:10:00,51.45,51.46,51.4,51.4,46810.0,40.184,40.1918,40.145,40.145,46810.0
2019-03-29 13:15:00,51.4,51.4,51.36,51.36,40437.0,40.145,40.145,40.1137,40.1137,40437.0
2019-03-29 13:20:00,51.37,51.44,51.36,51.44,28527.0,40.1215,40.1762,40.1137,40.1762,28527.0
2019-03-29 13:25:00,51.43,51.43,51.39,51.4,36776.0,40.1684,40.1684,40.1372,40.145,36776.0
2019-03-29 13:30:00,51.39,51.42,51.38,51.41,43352.0,40.1372,40.1606,40.1294,40.1528,43352.0
2019-03-29 13:35:00,51.41,51.43,51.38,51.4,33225.0,40.1528,40.1684,40.1294,40.145,33225.0
2019-03-29 13:40:00,51.41,51.43,51.39,51.42,25359.0,40.1528,40.1684,40.1372,40.1606,25359.0
2019-03-29 13:45:00,51.42,51.43,51.4,51.42,29230.0,40.1606,40.1684,40.145,40.1606,29230.0
2019-03-29 13:50:00,51.41,51.47,51.4,51.46,25375.0,40.1528,40.1996,40.145,40.1918,25375.0
2019-03-29 13:55:00,51.46,51.49,51.44,51.47,27445.0,40.1918,40.2153,40.1762,40.1996,27445.0
2019-03-29 14:00:00,51.46,51.51,51.45,51.5,26308.0,40.1918,40.2309,40.184,40.2231,26308.0
2019-03-29 14:05:00,51.51,51.51,51.47,51.48,36189.0,40.2309,40.2309,40.1996,40.2075,36189.0
2019-03-29 14:10:00,51.48,51.53,51.47,51.51,35091.0,40.2075,40.2465,40.1996,40.2309,35091.0
2019-03-29 14:15:00,51.5,51.51,51.47,51.48,25016.0,40.2231,40.2309,40.1996,40.2075,25016.0
2019-03-29 14:20:00,51.48,51.51,51.47,51.48,46553.0,40.2075,40.2309,40.1996,40.2075,46553.0
2019-03-29 14:25:00,51.48,51.5,51.46,51.48,37586.0,40.2075,40.2231,40.1918,40.2075,37586.0
2019-03-29 14:30:00,51.47,51.5,51.45,51.5,22817.0,40.1996,40.2231,40.184,40.2231,22817.0
2019-03-29 14:35:00,51.5,51.5,51.46,51.49,28237.0,40.2231,40.2231,40.1918,40.2153,28237.0
2019-03-29 14:40:00,51.49,51.5,51.45,51.45,41105.0,40.2153,40.2231,40.184,40.184,41105.0
2019-03-29 14:45:00,51.45,51.5,51.43,51.5,40388.0,40.184,40.2231,40.1684,40.2231,40388.0
2019-03-29 14:50:00,51.5,51.57,51.48,51.57,42490.0,40.2231,40.2777,40.2075,40.2777,42490.0
2019-03-29 14:55:00,51.57,51.58,51.54,51.55,30213.0,40.2777,40.2856,40.2543,40.2621,30213.0
2019-03-29 15:00:00,51.55,51.59,51.54,51.57,27953.0,40.2621,40.2934,40.2543,40.2777,27953.0
2019-03-29 15:05:00,51.58,51.6,51.53,51.54,64525.0,40.2856,40.3012,40.2465,40.2543,64525.0
2019-03-29 15:10:00,51.54,51.54,51.48,51.5,51315.0,40.2543,40.2543,40.2075,40.2231,51315.0
2019-03-29 15:15:00,51.5,51.57,51.49,51.57,44570.0,40.2231,40.2777,40.2153,40.2777,44570.0
2019-03-29 15:20:00,51.57,51.57,51.51,51.52,35975.0,40.2777,40.2777,40.2309,40.2387,35975.0
2019-03-29 15:25:00,51.52,51.56,51.51,51.56,51744.0,40.2387,40.2699,40.2309,40.2699,51744.0
2019-03-29 15:30:00,51.56,51.56,51.5,51.51,59044.0,40.2699,40.2699,40.2231,40.2309,59044.0
2019-03-29 15:35:00,51.51,51.53,51.48,51.49,94796.0,40.2309,40.2465,40.2075,40.2153,94796.0
2019-03-29 15:40:00,51.49,51.58,51.48,51.56,129380.0,40.2153,40.2856,40.2075,40.2699,129380.0
2019-03-29 15:45:00,51.56,51.6,51.53,51.54,87805.0,40.2699,40.3012,40.2465,40.2543,87805.0
2019-03-29 15:50:00,51.54,51.63,51.53,51.6,142321.0,40.2543,40.3246,40.2465,40.3012,142321.0
2019-03-29 15:55:00,51.61,51.68,51.59,51.67,526282.0,40.309,40.3637,40.2934,40.3559,526282.0
2019-04-01 09:30:00,51.68,51.68,51.23,51.28,136827.0,40.3637,40.3637,40.0122,40.0512,136827.0
2019-04-01 09:35:00,51.28,51.4,51.23,51.24,79140.0,40.0512,40.145,40.0122,40.02,79140.0
2019-04-01 09:40:00,51.23,51.28,51.19,51.25,60622.0,40.0122,40.0512,39.981,40.0278,60622.0
2019-04-01 09:45:00,51.25,51.26,51.18,51.23,43731.0,40.0278,40.0356,39.9731,40.0122,43731.0
2019-04-01 09:50:00,51.24,51.27,51.16,51.22,63934.0,40.02,40.0434,39.9575,40.0044,63934.0
2019-04-01 09:55:00,51.22,51.39,51.2,51.38,192899.0,40.0044,40.1372,39.9888,40.1294,192899.0
2019-04-01 10:00:00,51.39,51.4,51.14,51.14,61182.0,40.1372,40.145,39.9419,39.9419,61182.0
2019-04-01 10:05:00,51.14,51.14,51.07,51.09,38459.0,39.9419,39.9419,39.8872,39.9029,38459.0
2019-04-01 10:10:00,51.09,51.16,51.04,51.12,46959.0,39.9029,39.9575,39.8638,39.9263,46959.0
2019-04-01 10:15:00,51.12,51.14,51.06,51.07,35935.0,39.9263,39.9419,39.8794,39.8872,35935.0
2019-04-01 10:20:00,51.07,51.11,51.02,51.11,38707.0,39.8872,39.9185,39.8482,39.9185,38707.0
2019-04-01 10:25:00,51.11,51.11,50.98,51.0,68419.0,39.9185,39.9185,39.8169,39.8326,68419.0
2019-04-01 10:30:00,51.01,51.14,50.99,51.12,79059.0,39.8404,39.9419,39.8248,39.9263,79059.0
2019-04-01 10:35:00,51.13,51.22,51.1,51.22,27438.0,39.9341,40.0044,39.9107,40.0044,27438.0
2019-04-01 10:40:00,51.21,51.22,51.17,51.17,35104.0,39.9966,40.0044,39.9653,39.9653,35104.0
2019-04-01 10:45:00,51.16,51.17,51.07,51.12,41427.0,39.9575,39.9653,39.8872,39.9263,41427.0
2019-04-01 10:50:00,51.11,51.15,51.06,51.15,45762.0,39.9185,39.9497,39.8794,39.9497,45762.0
2019-04-01 10:55:00,51.16,51.24,51.14,51.23,41169.0,39.9575,40.02,39.9419,40.0122,41169.0
2019-04-01 11:00:00,51.24,51.24,51.18,51.23,34471.0,40.02,40.02,39.9731,40.0122,34471.0
2019-04-01 11:05:00,51.24,51.3,51.21,51.29,30999.0,40.02,40.0669,39.9966,40.0591,30999.0
2019-04-01 11:10:00,51.28,51.31,51.26,51.29,25536.0,40.0512,40.0747,40.0356,40.0591,25536.0
2019-04-01 11:15:00,51.3,51.33,51.25,51.25,41188.0,40.0669,40.0903,40.0278,40.0278,41188.0
2019-04-01 11:20:00,51.26,51.29,51.25,51.27,26784.0,40.0356,40.0591,40.0278,40.0434,26784.0
2019-04-01 11:25:00,51.27,51.28,51.25,51.26,30034.0,40.0434,40.0512,40.0278,40.0356,30034.0
2019-04-01 11:30:00,51.26,51.36,51.26,51.36,50445.0,40.0356,40.1137,40.0356,40.1137,50445.0
2019-04-01 11:35:00,51.36,51.43,51.35,51.39,60435.0,40.1137,40.1684,40.1059,40.1372,60435.0
2019-04-01 11:40:00,51.38,51.44,51.35,51.44,37286.0,40.1294,40.1762,40.1059,40.1762,37286.0
2019-04-01 11:45:00,51.43,51.5,51.4,51.43,80940.0,40.1684,40.2231,40.145,40.1684,80940.0
2019-04-01 11:50:00,51.42,51.43,51.36,51.39,35510.0,40.1606,40.1684,40.1137,40.1372,35510.0
2019-04-01 11:55:00,51.4,51.41,51.36,51.39,23752.0,40.145,40.1528,40.1137,40.1372,23752.0
2019-04-01 12:00:00,51.38,51.43,51.37,51.42,25123.0,40.1294,40.1684,40.1215,40.1606,25123.0
2019-04-01 12:05:00,51.41,51.45,51.4,51.44,47674.0,40.1528,40.184,40.145,40.1762,47674.0
2019-04-01 12:10:00,51.43,51.45,51.39,51.42,27563.0,40.1684,40.184,40.1372,40.1606,27563.0
2019-04-01 12:15:00,51.43,51.48,51.41,51.48,25462.0,40.1684,40.2075,40.1528,40.2075,25462.0
2019-04-01 12:20:00,51.48,51.5,51.46,51.47,22840.0,40.2075,40.2231,40.1918,40.1996,22840.0
2019-04-01 12:25:00,51.47,51.5,51.46,51.49,13005.0,40.1996,40.2231,40.1918,40.2153,13005.0
2019-04-01 12:30:00,51.48,51.48,51.45,51.48,11312.0,40.2075,40.2075,40.184,40.2075,11312.0
2019-04-01 12:35:00,51.48,51.49,51.47,51.49,14884.0,40.2075,40.2153,40.1996,40.2153,14884.0
2019-04-01 12:40:00,51.49,51.5,51.48,51.5,9766.0,40.2153,40.2231,40.2075,40.2231,9766.0
2019-04-01 12:45:00,51.49,51.5,51.41,51.41,34750.0,40.2153,40.2231,40.1528,40.1528,34750.0
2019-04-01 12:50:00,51.41,51.42,51.38,51.41,42641.0,40.1528,40.1606,40.1294,40.1528,42641.0
2019-04-01 12:55:00,51.41,51.47,51.4,51.46,30292.0,40.1528,40.1996,40.145,40.1918,30292.0
2019-04-01 13:00:00,51.45,51.46,51.42,51.43,30897.0,40.184,40.1918,40.1606,40.1684,30897.0
2019-04-01 13:05:00,51.43,51.44,51.41,51.42,32806.0,40.1684,40.1762,40.1528,40.1606,32806.0
2019-04-01 13:10:00,51.43,51.44,51.42,51.44,28025.0,40.1684,40.1762,40.1606,40.1762,28025.0
2019-04-01 13:15:00,51.44,51.45,51.42,51.43,29677.0,40.1762,40.184,40.1606,40.1684,29677.0
2019-04-01 13:20:00,51.43,51.44,51.4,51.43,24392.0,40.1684,40.1762,40.145,40.1684,24392.0
2019-04-01 13:25:00,51.42,51.46,51.42,51.45,14530.0,40.1606,40.1918,40.1606,40.184,14530.0
2019-04-01 13:30:00,51.45,51.45,51.42,51.43,24427.0,40.184,40.184,40.1606,40.1684,24427.0
2019-04-01 13:35:00,51.43,51.46,51.42,51.43,31499.0,40.1684,40.1918,40.1606,40.1684,31499.0
2019-04-01 13:40:00,51.43,51.44,51.41,51.44,23760.0,40.1684,40.1762,40.1528,40.1762,23760.0
2019-04-01 13:45:00,51.44,51.45,51.42,51.43,48091.0,40.1762,40.184,40.1606,40.1684,48091.0
2019-04-01 13:50:00,51.44,51.44,51.4,51.4,25975.0,40.1762,40.1762,40.145,40.145,25975.0
2019-04-01 13:55:00,51.4,51.41,51.36,51.37,18982.0,40.145,40.1528,40.1137,40.1215,18982.0
2019-04-01 14:00:00,51.37,51.4,51.35,51.39,34828.0,40.1215,40.145,40.1059,40.1372,34828.0
2019-04-01 14:05:00,51.4,51.4,51.38,51.39,17933.0,40.145,40.145,40.1294,40.1372,17933.0
2019-04-01 14:10:00,51.4,51.41,51.35,51.37,44946.0,40.145,40.1528,40.1059,40.1215,44946.0
2019-04-01 14:15:00,51.37,51.38,51.34,51.35,15478.0,40.1215,40.1294,40.0981,40.1059,15478.0
2019-04-01 14:20:00,51.35,51.36,51.33,51.36,16289.0,40.1059,40.1137,40.0903,40.1137,16289.0
2019-04-01 14:25:00,51.36,51.37,51.33,51.34,26299.0,40.1137,40.1215,40.0903,40.0981,26299.0
2019-04-01 14:30:00,51.34,51.39,51.33,51.38,27111.0,40.0981,40.1372,40.0903,40.1294,27111.0
2019-04-01 14:35:00,51.38,51.41,51.36,51.36,28451.0,40.1294,40.1528,40.1137,40.1137,28451.0
2019-04-01 14:40:00,51.37,51.4,51.36,51.39,17717.0,40.1215,40.145,40.1137,40.1372,17717.0
2019-04-01 14:45:00,51.39,51.4,51.35,51.36,32850.0,40.1372,40.145,40.1059,40.1137,32850.0
2019-04-01 14:50:00,51.36,51.39,51.34,51.36,22496.0,40.1137,40.1372,40.0981,40.1137,22496.0
2019-04-01 14:55:00,51.37,51.38,51.34,51.35,19269.0,40.1215,40.1294,40.0981,40.1059,19269.0
2019-04-01 15:00:00,51.35,51.35,51.28,51.3,46212.0,40.1059,40.1059,40.0512,40.0669,46212.0
2019-04-01 15:05:00,51.3,51.31,51.26,51.28,56231.0,40.0669,40.0747,40.0356,40.0512,56231.0
2019-04-01 15:10:00,51.28,51.3,51.27,51.3,20767.0,40.0512,40.0669,40.0434,40.0669,20767.0
2019-04-01 15:15:00,51.3,51.3,51.26,51.28,33944.0,40.0669,40.0669,40.0356,40.0512,33944.0
2019-04-01 15:20:00,51.28,51.32,51.26,51.32,30161.0,40.0512,40.0825,40.0356,40.0825,30161.0
2019-04-01 15:25:00,51.32,51.39,51.31,51.39,39338.0,40.0825,40.1372,40.0747,40.1372,39338.0
2019-04-01 15:30:00,51.39,51.4,51.36,51.4,164253.0,40.1372,40.145,40.1137,40.145,164253.0
2019-04-01 15:35:00,51.4,51.42,51.38,51.4,84316.0,40.145,40.1606,40.1294,40.145,84316.0
2019-04-01 15:40:00,51.4,51.41,51.32,51.35,106473.0,40.145,40.1528,40.0825,40.1059,106473.0
2019-04-01 15:45:00,51.35,51.41,51.34,51.39,68905.0,40.1059,40.1528,40.0981,40.1372,68905.0
2019-04-01 15:50:00,51.39,51.41,51.31,51.33,344989.0,40.1372,40.1528,40.0747,40.0903,344989.0
2019-04-01 15:55:00,51.33,51.47,51.32,51.4,402958.0,40.0903,40.1996,40.0825,40.145,402958.0
2019-04-02 09:30:00,51.5,51.52,51.29,51.35,110850.0,40.2231,40.2387,40.0591,40.1059,110850.0
2019-04-02 09:35:00,51.35,51.4,51.17,51.24,50723.0,40.1059,40.145,39.9653,40.02,50723.0
2019-04-02 09:40:00,51.25,51.3,51.19,51.21,70876.0,40.0278,40.0669,39.981,39.9966,70876.0
2019-04-02 09:45:00,51.21,51.29,51.2,51.27,52130.0,39.9966,40.0591,39.9888,40.0434,52130.0
2019-04-02 09:50:00,51.27,51.28,51.2,51.2,46117.0,40.0434,40.0512,39.9888,39.9888,46117.0
2019-04-02 09:55:00,51.2,51.21,51.04,51.04,59207.0,39.9888,39.9966,39.8638,39.8638,59207.0
2019-04-02 10:00:00,51.04,51.14,51.01,51.12,51718.0,39.8638,39.9419,39.8404,39.9263,51718.0
2019-04-02 10:05:00,51.11,51.15,51.02,51.12,211976.0,39.9185,39.9497,39.8482,39.9263,211976.0
2019-04-02 10:10:00,51.12,51.29,51.12,51.28,47417.0,39.9263,40.0591,39.9263,40.0512,47417.0
2019-04-02 10:15:00,51.28,51.34,51.28,51.29,33417.0,40.0512,40.0981,40.0512,40.0591,33417.0
2019-04-02 10:20:00,51.29,51.34,51.28,51.31,28706.0,40.0591,40.0981,40.0512,40.0747,28706.0
2019-04-02 10:25:00,51.31,51.33,51.28,51.33,28481.0,40.0747,40.0903,40.0512,40.0903,28481.0
2019-04-02 10:30:00,51.33,51.38,51.32,51.35,25988.0,40.0903,40.1294,40.0825,40.1059,25988.0
2019-04-02 10:35:00,51.33,51.4,51.32,51.39,24229.0,40.0903,40.145,40.0825,40.1372,24229.0
2019-04-02 10:40:00,51.39,51.4,51.33,51.35,31555.0,40.1372,40.145,40.0903,40.1059,31555.0
2019-04-02 10:45:00,51.34,51.36,51.32,51.35,29751.0,40.0981,40.1137,40.0825,40.1059,29751.0
2019-04-02 10:50:00,51.34,51.4,51.31,51.39,19895.0,40.0981,40.145,40.0747,40.1372,19895.0
2019-04-02 10:55:00,51.4,51.44,51.38,51.4,26022.0,40.145,40.1762,40.1294,40.145,26022.0
2019-04-02 11:00:00,51.4,51.49,51.38,51.43,40563.0,40.145,40.2153,40.1294,40.1684,40563.0
2019-04-02 11:05:00,51.44,51.44,51.33,51.34,30072.0,40.1762,40.1762,40.0903,40.0981,30072.0
2019-04-02 11:10:00,51.33,51.36,51.26,51.27,37187.0,40.0903,40.1137,40.0356,40.0434,37187.0
2019-04-02 11:15:00,51.28,51.28,51.24,51.27,27242.0,40.0512,40.0512,40.02,40.0434,27242.0
2019-04-02 11:20:00,51.27,51.3,51.27,51.3,16077.0,40.0434,40.0669,40.0434,40.0669,16077.0
2019-04-02 11:25:00,51.29,51.31,51.28,51.3,20291.0,40.0591,40.0747,40.0512,40.0669,20291.0
2019-04-02 11:30:00,51.3,51.3,51.27,51.28,23424.0,40.0669,40.0669,40.0434,40.0512,23424.0
2019-04-02 11:35:00,51.29,51.29,51.27,51.27,20036.0,40.0591,40.0591,40.0434,40.0434,20036.0
2019-04-02 11:40:00,51.28,51.31,51.27,51.29,26538.0,40.0512,40.0747,40.0434,40.0591,26538.0
2019-04-02 11:45:00,51.29,51.3,51.28,51.29,19193.0,40.0591,40.0669,40.0512,40.0591,19193.0
2019-04-02 11:50:00,51.29,51.32,51.28,51.32,19409.0,40.0591,40.0825,40.0512,40.0825,19409.0
2019-04-02 11:55:00,51.33,51.36,51.32,51.35,16505.0,40.0903,40.1137,40.0825,40.1059,16505.0
2019-04-02 12:00:00,51.34,51.35,51.31,51.33,31188.0,40.0981,40.1059,40.0747,40.0903,31188.0
2019-04-02 12:05:00,51.33,51.33,51.29,51.32,30466.0,40.0903,40.0903,40.0591,40.0825,30466.0
2019-04-02 12:10:00,51.32,51.33,51.3,51.33,21245.0,40.0825,40.0903,40.0669,40.0903,21245.0
2019-04-02 12:15:00,51.33,51.4,51.32,51.4,20402.0,40.0903,40.145,40.0825,40.145,20402.0
2019-04-02 12:20:00,51.4,51.4,51.36,51.37,18896.0,40.145,40.145,40.1137,40.1215,18896.0
2019-04-02 12:25:00,51.37,51.42,51.35,51.41,26028.0,40.1215,40.1606,40.1059,40.1528,26028.0
2019-04-02 12:30:00,51.4,51.43,51.38,51.39,20271.0,40.145,40.1684,40.1294,40.1372,20271.0
2019-04-02 12:35:00,51.38,51.39,51.35,51.38,28754.0,40.1294,40.1372,40.1059,40.1294,28754.0
2019-04-02 12:40:00,51.37,51.39,51.36,51.37,19093.0,40.1215,40.1372,40.1137,40.1215,19093.0
2019-04-02 12:45:00,51.36,51.37,51.35,51.35,18195.0,40.1137,40.1215,40.1059,40.1059,18195.0
2019-04-02 12:50:00,51.35,51.36,51.33,51.36,17318.0,40.1059,40.1137,40.0903,40.1137,17318.0
2019-04-02 12:55:00,51.36,51.39,51.35,51.37,12603.0,40.1137,40.1372,40.1059,40.1215,12603.0
2019-04-02 13:00:00,51.37,51.39,51.36,51.38,14696.0,40.1215,40.1372,40.1137,40.1294,14696.0
2019-04-02 13:05:00,51.38,51.4,51.37,51.39,21305.0,40.1294,40.145,40.1215,40.1372,21305.0
2019-04-02 13:10:00,51.39,51.4,51.35,51.35,13566.0,40.1372,40.145,40.1059,40.1059,13566.0
2019-04-02 13:15:00,51.35,51.37,51.34,51.34,10417.0,40.1059,40.1215,40.0981,40.0981,10417.0
2019-04-02 13:20:00,51.35,51.38,51.34,51.36,16970.0,40.1059,40.1294,40.0981,40.1137,16970.0
2019-04-02 13:25:00,51.35,51.36,51.33,51.35,22610.0,40.1059,40.1137,40.0903,40.1059,22610.0
2019-04-02 13:30:00,51.35,51.35,51.3,51.34,20862.0,40.1059,40.1059,40.0669,40.0981,20862.0
2019-04-02 13:35:00,51.33,51.36,51.32,51.35,26731.0,40.0903,40.1137,40.0825,40.1059,26731.0
2019-04-02 13:40:00,51.35,51.36,51.32,51.35,19237.0,40.1059,40.1137,40.0825,40.1059,19237.0
2019-04-02 13:45:00,51.35,51.38,51.34,51.36,23493.0,40.1059,40.1294,40.0981,40.1137,23493.0
2019-04-02 13:50:00,51.35,51.37,51.34,51.37,18610.0,40.1059,40.1215,40.0981,40.1215,18610.0
2019-04-02 13:55:00,51.36,51.39,51.36,51.39,25437.0,40.1137,40.1372,40.1137,40.1372,25437.0
2019-04-02 14:00:00,51.39,51.39,51.37,51.39,26595.0,40.1372,40.1372,40.1215,40.1372,26595.0
2019-04-02 14:05:00,51.39,51.44,51.38,51.43,44076.0,40.1372,40.1762,40.1294,40.1684,44076.0
2019-04-02 14:10:00,51.42,51.47,51.42,51.44,25842.0,40.1606,40.1996,40.1606,40.1762,25842.0
2019-04-02 14:15:00,51.44,51.46,51.42,51.45,37705.0,40.1762,40.1918,40.1606,40.184,37705.0
2019-04-02 14:20:00,51.45,51.5,51.44,51.49,33547.0,40.184,40.2231,40.1762,40.2153,33547.0
2019-04-02 14:25:00,51.48,51.52,51.48,51.52,30105.0,40.2075,40.2387,40.2075,40.2387,30105.0
2019-04-02 14:30:00,51.52,51.52,51.47,51.47,30040.0,40.2387,40.2387,40.1996,40.1996,30040.0
2019-04-02 14:35:00,51.48,51.48,51.44,51.46,13844.0,40.2075,40.2075,40.1762,40.1918,13844.0
2019-04-02 14:40:00,51.45,51.49,51.44,51.47,38958.0,40.184,40.2153,40.1762,40.1996,38958.0
2019-04-02 14:45:00,51.46,51.47,51.45,51.46,14753.0,40.1918,40.1996,40.184,40.1918,14753.0
2019-04-02 14:50:00,51.46,51.47,51.43,51.43,22167.0,40.1918,40.1996,40.1684,40.1684,22167.0
2019-04-02 14:55:00,51.44,51.44,51.41,51.43,31471.0,40.1762,40.1762,40.1528,40.1684,31471.0
2019-04-02 15:00:00,51.42,51.49,51.42,51.47,38576.0,40.1606,40.2153,40.1606,40.1996,38576.0
2019-04-02 15:05:00,51.47,51.51,51.44,51.51,28236.0,40.1996,40.2309,40.1762,40.2309,28236.0
2019-04-02 15:10:00,51.51,51.51,51.45,51.49,36619.0,40.2309,40.2309,40.184,40.2153,36619.0
2019-04-02 15:15:00,51.48,51.49,51.46,51.48,17770.0,40.2075,40.2153,40.1918,40.2075,17770.0
2019-04-02 15:20:00,51.48,51.48,51.44,51.44,39116.0,40.2075,40.2075,40.1762,40.1762,39116.0
2019-04-02 15:25:00,51.45,51.48,51.44,51.46,37717.0,40.184,40.2075,40.1762,40.1918,37717.0
2019-04-02 15:30:00,51.46,51.49,51.43,51.47,58196.0,40.1918,40.2153,40.1684,40.1996,58196.0
2019-04-02 15:35:00,51.46,51.53,51.43,51.53,52497.0,40.1918,40.2465,40.1684,40.2465,52497.0
2019-04-02 15:40:00,51.53,51.57,51.51,51.55,65385.0,40.2465,40.2777,40.2309,40.2621,65385.0
2019-04-02 15:45:00,51.55,51.59,51.55,51.59,90606.0,40.2621,40.2934,40.2621,40.2934,90606.0
2019-04-02 15:50:00,51.58,51.64,51.57,51.61,153096.0,40.2856,40.3324,40.2777,40.309,153096.0
2019-04-02 15:55:00,51.6,51.66,51.56,51.63,354495.0,40.3012,40.348,40.2699,40.3246,354495.0
2019-04-03 09:30:00,51.6,51.67,51.32,51.33,63081.0,40.3012,40.3559,40.0825,40.0903,63081.0
2019-04-03 09:35:00,51.34,51.35,51.19,51.24,43749.0,40.0981,40.1059,39.981,40.02,43749.0
2019-04-03 09:40:00,51.24,51.37,51.22,51.35,34599.0,40.02,40.1215,40.0044,40.1059,34599.0
2019-04-03 09:45:00,51.35,51.49,51.34,51.48,57940.0,40.1059,40.2153,40.0981,40.2075,57940.0
2019-04-03 09:50:00,51.48,51.56,51.45,51.52,53271.0,40.2075,40.2699,40.184,40.2387,53271.0
2019-04-03 09:55:00,51.52,51.52,51.37,51.41,42323.0,40.2387,40.2387,40.1215,40.1528,42323.0
2019-04-03 10:00:00,51.41,51.46,51.35,51.39,49211.0,40.1528,40.1918,40.1059,40.1372,49211.0
2019-04-03 10:05:00,51.39,51.43,51.37,51.4,45408.0,40.1372,40.1684,40.1215,40.145,45408.0
2019-04-03 10:10:00,51.4,51.42,51.34,51.41,60338.0,40.145,40.1606,40.0981,40.1528,60338.0
2019-04-03 10:15:00,51.41,51.43,51.36,51.42,41494.0,40.1528,40.1684,40.1137,40.1606,41494.0
2019-04-03 10:20:00,51.42,51.44,51.38,51.44,54138.0,40.1606,40.1762,40.1294,40.1762,54138.0
2019-04-03 10:25:00,51.43,51.48,51.42,51.46,31154.0,40.1684,40.2075,40.1606,40.1918,31154.0
2019-04-03 10:30:00,51.46,51.54,51.43,51.54,33961.0,40.1918,40.2543,40.1684,40.2543,33961.0
2019-04-03 10:35:00,51.53,51.55,51.5,51.5,25601.0,40.2465,40.2621,40.2231,40.2231,25601.0
2019-04-03 10:40:00,51.5,51.53,51.46,51.47,21238.0,40.2231,40.2465,40.1918,40.1996,21238.0
2019-04-03 10:45:00,51.47,51.5,51.46,51.49,28431.0,40.1996,40.2231,40.1918,40.2153,28431.0
2019-04-03 10:50:00,51.49,51.52,51.45,51.51,60718.0,40.2153,40.2387,40.184,40.2309,60718.0
2019-04-03 10:55:00,51.5,51.51,51.47,51.51,16688.0,40.2231,40.2309,40.1996,40.2309,16688.0
2019-04-03 11:00:00,51.5,51.55,51.49,51.54,44071.0,40.2231,40.2621,40.2153,40.2543,44071.0
2019-04-03 11:05:00,51.55,51.55,51.47,51.49,53571.0,40.2621,40.2621,40.1996,40.2153,53571.0
2019-04-03 11:10:00,51.5,51.55,51.46,51.55,37616.0,40.2231,40.2621,40.1918,40.2621,37616.0
2019-04-03 11:15:00,51.55,51.62,51.55,51.61,32498.0,40.2621,40.3168,40.2621,40.309,32498.0
2019-04-03 11:20:00,51.61,51.61,51.55,51.55,27760.0,40.309,40.309,40.2621,40.2621,27760.0
2019-04-03 11:25:00,51.57,51.58,51.53,51.57,29281.0,40.2777,40.2856,40.2465,40.2777,29281.0
2019-04-03 11:30:00,51.57,51.6,51.52,51.55,60193.0,40.2777,40.3012,40.2387,40.2621,60193.0
2019-04-03 11:35:00,51.55,51.6,51.54,51.59,49734.0,40.2621,40.3012,40.2543,40.2934,49734.0
2019-04-03 11:40:00,51.59,51.63,51.58,51.6,35857.0,40.2934,40.3246,40.2856,40.3012,35857.0
2019-04-03 11:45:00,51.6,51.61,51.55,51.56,52041.0,40.3012,40.309,40.2621,40.2699,52041.0
2019-04-03 11:50:00,51.57,51.61,51.5,51.59,124577.0,40.2777,40.309,40.2231,40.2934,124577.0
2019-04-03 11:55:00,51.6,51.64,51.57,51.58,22386.0,40.3012,40.3324,40.2777,40.2856,22386.0
2019-04-03 12:00:00,51.58,51.59,51.54,51.54,23419.0,40.2856,40.2934,40.2543,40.2543,23419.0
2019-04-03 12:05:00,51.54,51.56,51.52,51.55,76167.0,40.2543,40.2699,40.2387,40.2621,76167.0
2019-04-03 12:10:00,51.54,51.54,51.5,51.51,22277.0,40.2543,40.2543,40.2231,40.2309,22277.0
2019-04-03 12:15:00,51.5,51.53,51.5,51.51,27376.0,40.2231,40.2465,40.2231,40.2309,27376.0
2019-04-03 12:20:00,51.51,51.53,51.51,51.52,43602.0,40.2309,40.2465,40.2309,40.2387,43602.0
2019-04-03 12:25:00,51.52,51.55,51.51,51.55,25722.0,40.2387,40.2621,40.2309,40.2621,25722.0
2019-04-03 12:30:00,51.54,51.55,51.51,51.52,56676.0,40.2543,40.2621,40.2309,40.2387,56676.0
2019-04-03 12:35:00,51.52,51.54,51.51,51.51,26429.0,40.2387,40.2543,40.2309,40.2309,26429.0
2019-04-03 12:40:00,51.51,51.54,51.5,51.53,23320.0,40.2309,40.2543,40.2231,40.2465,23320.0
2019-04-03 12:45:00,51.54,51.54,51.5,51.51,16529.0,40.2543,40.2543,40.2231,40.2309,16529.0
2019-04-03 12:50:00,51.5,51.52,51.48,51.51,38266.0,40.2231,40.2387,40.2075,40.2309,38266.0
2019-04-03 12:55:00,51.5,51.52,51.49,51.52,21828.0,40.2231,40.2387,40.2153,40.2387,21828.0
2019-04-03 13:00:00,51.52,51.53,51.5,51.52,31157.0,40.2387,40.2465,40.2231,40.2387,31157.0
2019-04-03 13:05:00,51.53,51.54,51.51,51.51,16554.0,40.2465,40.2543,40.2309,40.2309,16554.0
2019-04-03 13:10:00,51.51,51.52,51.49,51.51,33529.0,40.2309,40.2387,40.2153,40.2309,33529.0
2019-04-03 13:15:00,51.52,51.53,51.49,51.52,41964.0,40.2387,40.2465,40.2153,40.2387,41964.0
2019-04-03 13:20:00,51.52,51.57,51.52,51.54,69489.0,40.2387,40.2777,40.2387,40.2543,69489.0
2019-04-03 13:25:00,51.55,51.59,51.52,51.59,34585.0,40.2621,40.2934,40.2387,40.2934,34585.0
2019-04-03 13:30:00,51.59,51.64,51.59,51.63,22310.0,40.2934,40.3324,40.2934,40.3246,22310.0
2019-04-03 13:35:00,51.64,51.64,51.6,51.61,20007.0,40.3324,40.3324,40.3012,40.309,20007.0
2019-04-03 13:40:00,51.61,51.61,51.55,51.55,26379.0,40.309,40.309,40.2621,40.2621,26379.0
2019-04-03 13:45:00,51.55,51.6,51.55,51.58,25667.0,40.2621,40.3012,40.2621,40.2856,25667.0
2019-04-03 13:50:00,51.57,51.59,51.56,51.59,18507.0,40.2777,40.2934,40.2699,40.2934,18507.0
2019-04-03 13:55:00,51.58,51.59,51.57,51.59,11695.0,40.2856,40.2934,40.2777,40.2934,11695.0
2019-04-03 14:00:00,51.59,51.6,51.57,51.57,32878.0,40.2934,40.3012,40.2777,40.2777,32878.0
2019-04-03 14:05:00,51.57,51.6,51.57,51.59,44357.0,40.2777,40.3012,40.2777,40.2934,44357.0
2019-04-03 14:10:00,51.59,51.6,51.56,51.56,31664.0,40.2934,40.3012,40.2699,40.2699,31664.0
2019-04-03 14:15:00,51.56,51.59,51.55,51.58,25107.0,40.2699,40.2934,40.2621,40.2856,25107.0
2019-04-03 14:20:00,51.58,51.59,51.53,51.55,26487.0,40.2856,40.2934,40.2465,40.2621,26487.0
2019-04-03 14:25:00,51.55,51.58,51.54,51.55,16695.0,40.2621,40.2856,40.2543,40.2621,16695.0
2019-04-03 14:30:00,51.54,51.57,51.54,51.55,13193.0,40.2543,40.2777,40.2543,40.2621,13193.0
2019-04-03 14:35:00,51.56,51.59,51.55,51.56,21221.0,40.2699,40.2934,40.2621,40.2699,21221.0
2019-04-03 14:40:00,51.57,51.59,51.56,51.57,13979.0,40.2777,40.2934,40.2699,40.2777,13979.0
2019-04-03 14:45:00,51.58,51.6,51.56,51.59,40809.0,40.2856,40.3012,40.2699,40.2934,40809.0
2019-04-03 14:50:00,51.6,51.6,51.56,51.59,31398.0,40.3012,40.3012,40.2699,40.2934,31398.0
2019-04-03 14:55:00,51.59,51.61,51.57,51.59,30284.0,40.2934,40.309,40.2777,40.2934,30284.0
2019-04-03 15:00:00,51.58,51.6,51.54,51.59,34822.0,40.2856,40.3012,40.2543,40.2934,34822.0
2019-04-03 15:05:00,51.58,51.59,51.54,51.56,25004.0,40.2856,40.2934,40.2543,40.2699,25004.0
2019-04-03 15:10:00,51.55,51.55,51.51,51.54,30411.0,40.2621,40.2621,40.2309,40.2543,30411.0
2019-04-03 15:15:00,51.53,51.56,51.53,51.56,38076.0,40.2465,40.2699,40.2465,40.2699,38076.0
2019-04-03 15:20:00,51.55,51.6,51.55,51.6,52432.0,40.2621,40.3012,40.2621,40.3012,52432.0
2019-04-03 15:25:00,51.6,51.63,51.58,51.6,39783.0,40.3012,40.3246,40.2856,40.3012,39783.0
2019-04-03 15:30:00,51.6,51.63,51.56,51.58,50884.0,40.3012,40.3246,40.2699,40.2856,50884.0
2019-04-03 15:35:00,51.59,51.66,51.58,51.62,53845.0,40.2934,40.348,40.2856,40.3168,53845.0
2019-04-03 15:40:00,51.63,51.67,51.62,51.66,91979.0,40.3246,40.3559,40.3168,40.348,91979.0
2019-04-03 15:45:00,51.66,51.67,51.59,51.6,145306.0,40.348,40.3559,40.2934,40.3012,145306.0
2019-04-03 15:50:00,51.6,51.61,51.57,51.59,105334.0,40.3012,40.309,40.2777,40.2934,105334.0
2019-04-03 15:55:00,51.59,51.6,51.47,51.51,343524.0,40.2934,40.3012,40.1996,40.2309,343524.0
2019-04-04 09:30:00,51.68,51.68,51.48,51.55,57934.0,40.3637,40.3637,40.2075,40.2621,57934.0
2019-04-04 09:35:00,51.57,51.69,51.48,51.48,54531.0,40.2777,40.3715,40.2075,40.2075,54531.0
2019-04-04 09:40:00,51.46,51.49,51.34,51.42,47782.0,40.1918,40.2153,40.0981,40.1606,47782.0
2019-04-04 09:45:00,51.41,51.48,51.33,51.36,40604.0,40.1528,40.2075,40.0903,40.1137,40604.0
2019-04-04 09:50:00,51.35,51.36,51.29,51.31,33891.0,40.1059,40.1137,40.0591,40.0747,33891.0
2019-04-04 09:55:00,51.3,51.32,51.28,51.28,25701.0,40.0669,40.0825,40.0512,40.0512,25701.0
2019-04-04 10:00:00,51.28,51.32,51.25,51.25,31089.0,40.0512,40.0825,40.0278,40.0278,31089.0
2019-04-04 10:05:00,51.25,51.27,51.18,51.2,31264.0,40.0278,40.0434,39.9731,39.9888,31264.0
2019-04-04 10:10:00,51.19,51.19,51.12,51.12,30279.0,39.981,39.981,39.9263,39.9263,30279.0
2019-04-04 10:15:00,51.13,51.14,51.09,51.12,38926.0,39.9341,39.9419,39.9029,39.9263,38926.0
2019-04-04 10:20:00,51.12,51.14,51.09,51.13,39836.0,39.9263,39.9419,39.9029,39.9341,39836.0
2019-04-04 10:25:00,51.13,51.15,51.11,51.14,59665.0,39.9341,39.9497,39.9185,39.9419,59665.0
2019-04-04 10:30:00,51.14,51.15,51.1,51.11,59202.0,39.9419,39.9497,39.9107,39.9185,59202.0
2019-04-04 10:35:00,51.11,51.14,51.1,51.12,28149.0,39.9185,39.9419,39.9107,39.9263,28149.0
2019-04-04 10:40:00,51.11,51.11,51.04,51.04,35036.0,39.9185,39.9185,39.8638,39.8638,35036.0
2019-04-04 10:45:00,51.03,51.04,50.95,50.96,41634.0,39.856,39.8638,39.7935,39.8013,41634.0
2019-04-04 10:50:00,50.95,51.06,50.94,51.06,58088.0,39.7935,39.8794,39.7857,39.8794,58088.0
2019-04-04 10:55:00,51.05,51.09,51.05,51.07,31808.0,39.8716,39.9029,39.8716,39.8872,31808.0
2019-04-04 11:00:00,51.07,51.1,51.05,51.08,24222.0,39.8872,39.9107,39.8716,39.895,24222.0
2019-04-04 11:05:00,51.07,51.09,51.03,51.05,11782.0,39.8872,39.9029,39.856,39.8716,11782.0
2019-04-04 11:10:00,51.04,51.04,51.0,51.01,12074.0,39.8638,39.8638,39.8326,39.8404,12074.0
2019-04-04 11:15:00,51.02,51.04,50.98,50.98,25297.0,39.8482,39.8638,39.8169,39.8169,25297.0
2019-04-04 11:20:00,50.98,51.01,50.97,50.98,53265.0,39.8169,39.8404,39.8091,39.8169,53265.0
2019-04-04 11:25:00,50.98,50.98,50.89,50.95,54964.0,39.8169,39.8169,39.7466,39.7935,54964.0
2019-04-04 11:30:00,50.96,51.0,50.93,50.94,30278.0,39.8013,39.8326,39.7779,39.7857,30278.0
2019-04-04 11:35:00,50.93,50.94,50.89,50.92,18668.0,39.7779,39.7857,39.7466,39.7701,18668.0
2019-04-04 11:40:00,50.93,50.97,50.92,50.95,14151.0,39.7779,39.8091,39.7701,39.7935,14151.0
2019-04-04 11:45:00,50.94,51.01,50.93,50.96,42884.0,39.7857,39.8404,39.7779,39.8013,42884.0
2019-04-04 11:50:00,50.97,51.01,50.96,51.0,87804.0,39.8091,39.8404,39.8013,39.8326,87804.0
2019-04-04 11:55:00,50.99,51.05,50.99,51.02,70870.0,39.8248,39.8716,39.8248,39.8482,70870.0
2019-04-04 12:00:00,51.03,51.14,51.03,51.13,35714.0,39.856,39.9419,39.856,39.9341,35714.0
2019-04-04 12:05:00,51.13,51.17,51.12,51.14,44165.0,39.9341,39.9653,39.9263,39.9419,44165.0
2019-04-04 12:10:00,51.13,51.13,51.1,51.13,16940.0,39.9341,39.9341,39.9107,39.9341,16940.0
2019-04-04 12:15:00,51.12,51.12,51.08,51.1,14352.0,39.9263,39.9263,39.895,39.9107,14352.0
2019-04-04 12:20:00,51.11,51.22,51.11,51.22,22448.0,39.9185,40.0044,39.9185,40.0044,22448.0
2019-04-04 12:25:00,51.23,51.32,51.22,51.32,15812.0,40.0122,40.0825,40.0044,40.0825,15812.0
2019-04-04 12:30:00,51.31,51.31,51.28,51.3,25792.0,40.0747,40.0747,40.0512,40.0669,25792.0
2019-04-04 12:35:00,51.3,51.35,51.29,51.35,19222.0,40.0669,40.1059,40.0591,40.1059,19222.0
2019-04-04 12:40:00,51.34,51.35,51.31,51.31,22061.0,40.0981,40.1059,40.0747,40.0747,22061.0
2019-04-04 12:45:00,51.32,51.33,51.3,51.33,15006.0,40.0825,40.0903,40.0669,40.0903,15006.0
2019-04-04 12:50:00,51.34,51.34,51.31,51.31,11165.0,40.0981,40.0981,40.0747,40.0747,11165.0
2019-04-04 12:55:00,51.31,51.33,51.31,51.33,19843.0,40.0747,40.0903,40.0747,40.0903,19843.0
2019-04-04 13:00:00,51.33,51.37,51.3,51.36,28433.0,40.0903,40.1215,40.0669,40.1137,28433.0
2019-04-04 13:05:00,51.36,51.39,51.34,51.35,35226.0,40.1137,40.1372,40.0981,40.1059,35226.0
2019-04-04 13:10:00,51.35,51.35,51.33,51.34,20361.0,40.1059,40.1059,40.0903,40.0981,20361.0
2019-04-04 13:15:00,51.33,51.35,51.32,51.35,25358.0,40.0903,40.1059,40.0825,40.1059,25358.0
2019-04-04 13:20:00,51.35,51.38,51.34,51.36,23706.0,40.1059,40.1294,40.0981,40.1137,23706.0
2019-04-04 13:25:00,51.37,51.37,51.32,51.34,21252.0,40.1215,40.1215,40.0825,40.0981,21252.0
2019-04-04 13:30:00,51.34,51.35,51.3,51.31,17688.0,40.0981,40.1059,40.0669,40.0747,17688.0
2019-04-04 13:35:00,51.31,51.33,51.3,51.32,25419.0,40.0747,40.0903,40.0669,40.0825,25419.0
2019-04-04 13:40:00,51.32,51.32,51.3,51.31,15008.0,40.0825,40.0825,40.0669,40.0747,15008.0
2019-04-04 13:45:00,51.31,51.32,51.29,51.29,23252.0,40.0747,40.0825,40.0591,40.0591,23252.0
2019-04-04 13:50:00,51.3,51.31,51.27,51.27,35589.0,40.0669,40.0747,40.0434,40.0434,35589.0
2019-04-04 13:55:00,51.27,51.29,51.24,51.27,42904.0,40.0434,40.0591,40.02,40.0434,42904.0
2019-04-04 14:00:00,51.27,51.27,51.22,51.25,21778.0,40.0434,40.0434,40.0044,40.0278,21778.0
2019-04-04 14:05:00,51.26,51.26,51.21,51.23,14387.0,40.0356,40.0356,39.9966,40.0122,14387.0
2019-04-04 14:10:00,51.23,51.27,51.23,51.25,22981.0,40.0122,40.0434,40.0122,40.0278,22981.0
2019-04-04 14:15:00,51.25,51.26,51.24,51.25,13932.0,40.0278,40.0356,40.02,40.0278,13932.0
2019-04-04 14:20:00,51.25,51.29,51.25,51.28,28197.0,40.0278,40.0591,40.0278,40.0512,28197.0
2019-04-04 14:25:00,51.28,51.29,51.25,51.29,18131.0,40.0512,40.0591,40.0278,40.0591,18131.0
2019-04-04 14:30:00,51.29,51.29,51.26,51.28,53124.0,40.0591,40.0591,40.0356,40.0512,53124.0
2019-04-04 14:35:00,51.29,51.29,51.24,51.28,30048.0,40.0591,40.0591,40.02,40.0512,30048.0
2019-04-04 14:40:00,51.28,51.32,51.27,51.31,36118.0,40.0512,40.0825,40.0434,40.0747,36118.0
2019-04-04 14:45:00,51.31,51.33,51.3,51.33,22812.0,40.0747,40.0903,40.0669,40.0903,22812.0
2019-04-04 14:50:00,51.33,51.35,51.26,51.26,28472.0,40.0903,40.1059,40.0356,40.0356,28472.0
2019-04-04 14:55:00,51.27,51.28,51.2,51.22,34927.0,40.0434,40.0512,39.9888,40.0044,34927.0
2019-04-04 15:00:00,51.23,51.27,51.23,51.25,26844.0,40.0122,40.0434,40.0122,40.0278,26844.0
2019-04-04 15:05:00,51.25,51.25,51.18,51.21,44176.0,40.0278,40.0278,39.9731,39.9966,44176.0
2019-04-04 15:10:00,51.21,51.26,51.19,51.23,54594.0,39.9966,40.0356,39.981,40.0122,54594.0
2019-04-04 15:15:00,51.23,51.33,51.22,51.32,104569.0,40.0122,40.0903,40.0044,40.0825,104569.0
2019-04-04 15:20:00,51.32,51.32,51.25,51.27,35952.0,40.0825,40.0825,40.0278,40.0434,35952.0
2019-04-04 15:25:00,51.27,51.32,51.25,51.32,19816.0,40.0434,40.0825,40.0278,40.0825,19816.0
2019-04-04 15:30:00,51.32,51.36,51.31,51.35,31647.0,40.0825,40.1137,40.0747,40.1059,31647.0
2019-04-04 15:35:00,51.35,51.36,51.29,51.32,31139.0,40.1059,40.1137,40.0591,40.0825,31139.0
2019-04-04 15:40:00,51.32,51.33,51.29,51.32,50222.0,40.0825,40.0903,40.0591,40.0825,50222.0
2019-04-04 15:45:00,51.32,51.32,51.21,51.24,65424.0,40.0825,40.0825,39.9966,40.02,65424.0
2019-04-04 15:50:00,51.23,51.29,51.21,51.27,93161.0,40.0122,40.0591,39.9966,40.0434,93161.0
2019-04-04 15:55:00,51.28,51.28,51.19,51.21,280418.0,40.0512,40.0512,39.981,39.9966,280418.0
2019-04-05 09:30:00,51.29,51.37,51.19,51.31,80737.0,40.0591,40.1215,39.981,40.0747,80737.0
2019-04-05 09:35:00,51.32,51.34,51.1,51.16,62604.0,40.0825,40.0981,39.9107,39.9575,62604.0
2019-04-05 09:40:00,51.16,51.17,51.11,51.16,50726.0,39.9575,39.9653,39.9185,39.9575,50726.0
2019-04-05 09:45:00,51.16,51.16,51.11,51.14,65424.0,39.9575,39.9575,39.9185,39.9419,65424.0
2019-04-05 09:50:00,51.14,51.22,51.12,51.18,56197.0,39.9419,40.0044,39.9263,39.9731,56197.0
2019-04-05 09:55:00,51.17,51.18,51.12,51.16,32652.0,39.9653,39.9731,39.9263,39.9575,32652.0
2019-04-05 10:00:00,51.16,51.28,51.15,51.25,30995.0,39.9575,40.0512,39.9497,40.0278,30995.0
2019-04-05 10:05:00,51.25,51.31,51.22,51.27,58824.0,40.0278,40.0747,40.0044,40.0434,58824.0
2019-04-05 10:10:00,51.27,51.38,51.25,51.38,38628.0,40.0434,40.1294,40.0278,40.1294,38628.0
2019-04-05 10:15:00,51.38,51.45,51.37,51.42,30646.0,40.1294,40.184,40.1215,40.1606,30646.0
2019-04-05 10:20:00,51.42,51.46,51.39,51.45,18225.0,40.1606,40.1918,40.1372,40.184,18225.0
2019-04-05 10:25:00,51.46,51.48,51.43,51.45,20783.0,40.1918,40.2075,40.1684,40.184,20783.0
2019-04-05 10:30:00,51.45,51.46,51.37,51.38,19004.0,40.184,40.1918,40.1215,40.1294,19004.0
2019-04-05 10:35:00,51.38,51.38,51.34,51.35,27972.0,40.1294,40.1294,40.0981,40.1059,27972.0
2019-04-05 10:40:00,51.35,51.38,51.34,51.37,18422.0,40.1059,40.1294,40.0981,40.1215,18422.0
2019-04-05 10:45:00,51.38,51.4,51.36,51.4,14947.0,40.1294,40.145,40.1137,40.145,14947.0
2019-04-05 10:50:00,51.4,51.43,51.38,51.38,31539.0,40.145,40.1684,40.1294,40.1294,31539.0
2019-04-05 10:55:00,51.39,51.4,51.33,51.34,37902.0,40.1372,40.145,40.0903,40.0981,37902.0
2019-04-05 11:00:00,51.33,51.4,51.29,51.35,37520.0,40.0903,40.145,40.0591,40.1059,37520.0
2019-04-05 11:05:00,51.36,51.37,51.32,51.32,22451.0,40.1137,40.1215,40.0825,40.0825,22451.0
2019-04-05 11:10:00,51.32,51.33,51.24,51.28,51588.0,40.0825,40.0903,40.02,40.0512,51588.0
2019-04-05 11:15:00,51.3,51.37,51.29,51.32,30499.0,40.0669,40.1215,40.0591,40.0825,30499.0
2019-04-05 11:20:00,51.33,51.34,51.27,51.27,19460.0,40.0903,40.0981,40.0434,40.0434,19460.0
2019-04-05 11:25:00,51.27,51.29,51.24,51.25,21648.0,40.0434,40.0591,40.02,40.0278,21648.0
2019-04-05 11:30:00,51.25,51.27,51.19,51.21,22469.0,40.0278,40.0434,39.981,39.9966,22469.0
2019-04-05 11:35:00,51.21,51.24,51.19,51.24,17858.0,39.9966,40.02,39.981,40.02,17858.0
2019-04-05 11:40:00,51.23,51.26,51.22,51.22,26805.0,40.0122,40.0356,40.0044,40.0044,26805.0
2019-04-05 11:45:00,51.23,51.23,51.16,51.17,36673.0,40.0122,40.0122,39.9575,39.9653,36673.0
2019-04-05 11:50:00,51.16,51.25,51.16,51.23,20879.0,39.9575,40.0278,39.9575,40.0122,20879.0
2019-04-05 11:55:00,51.23,51.26,51.22,51.24,20970.0,40.0122,40.0356,40.0044,40.02,20970.0
2019-04-05 12:00:00,51.24,51.34,51.23,51.32,26080.0,40.02,40.0981,40.0122,40.0825,26080.0
2019-04-05 12:05:00,51.32,51.32,51.27,51.27,12470.0,40.0825,40.0825,40.0434,40.0434,12470.0
2019-04-05 12:10:00,51.28,51.29,51.25,51.27,26894.0,40.0512,40.0591,40.0278,40.0434,26894.0
2019-04-05 12:15:00,51.27,51.28,51.24,51.25,14208.0,40.0434,40.0512,40.02,40.0278,14208.0
2019-04-05 12:20:00,51.25,51.27,51.24,51.25,17603.0,40.0278,40.0434,40.02,40.0278,17603.0
2019-04-05 12:25:00,51.25,51.27,51.24,51.25,26469.0,40.0278,40.0434,40.02,40.0278,26469.0
2019-04-05 12:30:00,51.26,51.27,51.25,51.27,9039.0,40.0356,40.0434,40.0278,40.0434,9039.0
2019-04-05 12:35:00,51.27,51.3,51.26,51.29,31504.0,40.0434,40.0669,40.0356,40.0591,31504.0
2019-04-05 12:40:00,51.29,51.34,51.29,51.33,20008.0,40.0591,40.0981,40.0591,40.0903,20008.0
2019-04-05 12:45:00,51.33,51.33,51.29,51.32,22108.0,40.0903,40.0903,40.0591,40.0825,22108.0
2019-04-05 12:50:00,51.32,51.34,51.31,51.33,15017.0,40.0825,40.0981,40.0747,40.0903,15017.0
2019-04-05 12:55:00,51.33,51.34,51.31,51.34,16965.0,40.0903,40.0981,40.0747,40.0981,16965.0
2019-04-05 13:00:00,51.34,51.38,51.33,51.34,19744.0,40.0981,40.1294,40.0903,40.0981,19744.0
2019-04-05 13:05:00,51.34,51.35,51.32,51.34,22675.0,40.0981,40.1059,40.0825,40.0981,22675.0
2019-04-05 13:10:00,51.34,51.38,51.33,51.38,18846.0,40.0981,40.1294,40.0903,40.1294,18846.0
2019-04-05 13:15:00,51.38,51.39,51.35,51.37,21744.0,40.1294,40.1372,40.1059,40.1215,21744.0
2019-04-05 13:20:00,51.37,51.39,51.36,51.36,15897.0,40.1215,40.1372,40.1137,40.1137,15897.0
2019-04-05 13:25:00,51.36,51.38,51.35,51.36,20861.0,40.1137,40.1294,40.1059,40.1137,20861.0
2019-04-05 13:30:00,51.37,51.38,51.35,51.36,21361.0,40.1215,40.1294,40.1059,40.1137,21361.0
2019-04-05 13:35:00,51.36,51.42,51.36,51.41,29365.0,40.1137,40.1606,40.1137,40.1528,29365.0
2019-04-05 13:40:00,51.41,51.44,51.41,51.43,19077.0,40.1528,40.1762,40.1528,40.1684,19077.0
2019-04-05 13:45:00,51.43,51.49,51.43,51.47,27062.0,40.1684,40.2153,40.1684,40.1996,27062.0
2019-04-05 13:50:00,51.47,51.48,51.44,51.45,16723.0,40.1996,40.2075,40.1762,40.184,16723.0
2019-04-05 13:55:00,51.44,51.49,51.44,51.49,19672.0,40.1762,40.2153,40.1762,40.2153,19672.0
2019-04-05 14:00:00,51.48,51.5,51.47,51.5,17954.0,40.2075,40.2231,40.1996,40.2231,17954.0
2019-04-05 14:05:00,51.49,51.51,51.47,51.5,26943.0,40.2153,40.2309,40.1996,40.2231,26943.0
2019-04-05 14:10:00,51.51,51.51,51.47,51.49,16308.0,40.2309,40.2309,40.1996,40.2153,16308.0
2019-04-05 14:15:00,51.49,51.5,51.47,51.47,13571.0,40.2153,40.2231,40.1996,40.1996,13571.0
2019-04-05 14:20:00,51.47,51.49,51.45,51.45,24129.0,40.1996,40.2153,40.184,40.184,24129.0
2019-04-05 14:25:00,51.45,51.47,51.44,51.46,18203.0,40.184,40.1996,40.1762,40.1918,18203.0
2019-04-05 14:30:00,51.46,51.47,51.43,51.46,38256.0,40.1918,40.1996,40.1684,40.1918,38256.0
2019-04-05 14:35:00,51.46,51.46,51.45,51.45,10056.0,40.1918,40.1918,40.184,40.184,10056.0
2019-04-05 14:40:00,51.45,51.49,51.45,51.48,39780.0,40.184,40.2153,40.184,40.2075,39780.0
2019-04-05 14:45:00,51.48,51.48,51.45,51.47,25354.0,40.2075,40.2075,40.184,40.1996,25354.0
2019-04-05 14:50:00,51.46,51.48,51.45,51.48,35104.0,40.1918,40.2075,40.184,40.2075,35104.0
2019-04-05 14:55:00,51.48,51.51,51.47,51.5,20180.0,40.2075,40.2309,40.1996,40.2231,20180.0
2019-04-05 15:00:00,51.51,51.59,51.5,51.57,38780.0,40.2309,40.2934,40.2231,40.2777,38780.0
2019-04-05 15:05:00,51.58,51.59,51.51,51.53,34649.0,40.2856,40.2934,40.2309,40.2465,34649.0
2019-04-05 15:10:00,51.53,51.56,51.52,51.53,29446.0,40.2465,40.2699,40.2387,40.2465,29446.0
2019-04-05 15:15:00,51.53,51.59,51.52,51.59,41124.0,40.2465,40.2934,40.2387,40.2934,41124.0
2019-04-05 15:20:00,51.59,51.64,51.57,51.64,39374.0,40.2934,40.3324,40.2777,40.3324,39374.0
2019-04-05 15:25:00,51.64,51.7,51.63,51.64,78543.0,40.3324,40.3793,40.3246,40.3324,78543.0
2019-04-05 15:30:00,51.65,51.66,51.61,51.62,64866.0,40.3402,40.348,40.309,40.3168,64866.0
2019-04-05 15:35:00,51.62,51.69,51.62,51.63,60855.0,40.3168,40.3715,40.3168,40.3246,60855.0
2019-04-05 15:40:00,51.64,51.66,51.61,51.63,63801.0,40.3324,40.348,40.309,40.3246,63801.0
2019-04-05 15:45:00,51.63,51.68,51.61,51.68,90755.0,40.3246,40.3637,40.309,40.3637,90755.0
2019-04-05 15:50:00,51.67,51.7,51.64,51.65,154259.0,40.3559,40.3793,40.3324,40.3402,154259.0
2019-04-05 15:55:00,51.65,51.71,51.63,51.66,287377.0,40.3402,40.3871,40.3246,40.348,287377.0
2019-04-08 09:30:00,51.62,51.64,51.43,51.56,66232.0,40.3168,40.3324,40.1684,40.2699,66232.0
2019-04-08 09:35:00,51.59,51.7,51.58,51.58,27787.0,40.2934,40.3793,40.2856,40.2856,27787.0
2019-04-08 09:40:00,51.58,51.58,51.31,51.33,35220.0,40.2856,40.2856,40.0747,40.0903,35220.0
2019-04-08 09:45:00,51.33,51.37,51.28,51.37,36798.0,40.0903,40.1215,40.0512,40.1215,36798.0
2019-04-08 09:50:00,51.36,51.48,51.35,51.46,23521.0,40.1137,40.2075,40.1059,40.1918,23521.0
2019-04-08 09:55:00,51.47,51.57,51.45,51.57,48424.0,40.1996,40.2777,40.184,40.2777,48424.0
2019-04-08 10:00:00,51.57,51.59,51.47,51.47,38569.0,40.2777,40.2934,40.1996,40.1996,38569.0
2019-04-08 10:05:00,51.46,51.55,51.46,51.53,33223.0,40.1918,40.2621,40.1918,40.2465,33223.0
2019-04-08 10:10:00,51.52,51.53,51.44,51.45,21247.0,40.2387,40.2465,40.1762,40.184,21247.0
2019-04-08 10:15:00,51.46,51.46,51.36,51.38,45936.0,40.1918,40.1918,40.1137,40.1294,45936.0
2019-04-08 10:20:00,51.37,51.45,51.37,51.44,18406.0,40.1215,40.184,40.1215,40.1762,18406.0
2019-04-08 10:25:00,51.44,51.44,51.35,51.36,23507.0,40.1762,40.1762,40.1059,40.1137,23507.0
2019-04-08 10:30:00,51.35,51.42,51.34,51.39,16480.0,40.1059,40.1606,40.0981,40.1372,16480.0
2019-04-08 10:35:00,51.4,51.4,51.33,51.33,28537.0,40.145,40.145,40.0903,40.0903,28537.0
2019-04-08 10:40:00,51.34,51.4,51.32,51.4,15023.0,40.0981,40.145,40.0825,40.145,15023.0
2019-04-08 10:45:00,51.4,51.44,51.37,51.38,44636.0,40.145,40.1762,40.1215,40.1294,44636.0
2019-04-08 10:50:00,51.38,51.41,51.37,51.39,18134.0,40.1294,40.1528,40.1215,40.1372,18134.0
2019-04-08 10:55:00,51.39,51.39,51.33,51.36,15763.0,40.1372,40.1372,40.0903,40.1137,15763.0
2019-04-08 11:00:00,51.36,51.39,51.33,51.36,20835.0,40.1137,40.1372,40.0903,40.1137,20835.0
2019-04-08 11:05:00,51.37,51.4,51.35,51.39,16821.0,40.1215,40.145,40.1059,40.1372,16821.0
2019-04-08 11:10:00,51.39,51.43,51.38,51.39,11959.0,40.1372,40.1684,40.1294,40.1372,11959.0
2019-04-08 11:15:00,51.39,51.41,51.36,51.39,14515.0,40.1372,40.1528,40.1137,40.1372,14515.0
2019-04-08 11:20:00,51.38,51.4,51.36,51.39,16775.0,40.1294,40.145,40.1137,40.1372,16775.0
2019-04-08 11:25:00,51.39,51.39,51.31,51.31,28747.0,40.1372,40.1372,40.0747,40.0747,28747.0
2019-04-08 11:30:00,51.32,51.37,51.32,51.34,18319.0,40.0825,40.1215,40.0825,40.0981,18319.0
2019-04-08 11:35:00,51.34,51.38,51.33,51.36,20036.0,40.0981,40.1294,40.0903,40.1137,20036.0
2019-04-08 11:40:00,51.36,51.39,51.34,51.34,18088.0,40.1137,40.1372,40.0981,40.0981,18088.0
2019-04-08 11:45:00,51.34,51.34,51.3,51.3,15958.0,40.0981,40.0981,40.0669,40.0669,15958.0
2019-04-08 11:50:00,51.31,51.36,51.3,51.35,25130.0,40.0747,40.1137,40.0669,40.1059,25130.0
2019-04-08 11:55:00,51.35,51.41,51.35,51.41,23059.0,40.1059,40.1528,40.1059,40.1528,23059.0
2019-04-08 12:00:00,51.41,51.43,51.39,51.41,24593.0,40.1528,40.1684,40.1372,40.1528,24593.0
2019-04-08 12:05:00,51.41,51.44,51.4,51.43,11783.0,40.1528,40.1762,40.145,40.1684,11783.0
2019-04-08 12:10:00,51.42,51.42,51.39,51.39,12434.0,40.1606,40.1606,40.1372,40.1372,12434.0
2019-04-08 12:15:00,51.4,51.42,51.39,51.41,12170.0,40.145,40.1606,40.1372,40.1528,12170.0
2019-04-08 12:20:00,51.41,51.42,51.37,51.41,23351.0,40.1528,40.1606,40.1215,40.1528,23351.0
2019-04-08 12:25:00,51.41,51.43,51.41,51.43,15010.0,40.1528,40.1684,40.1528,40.1684,15010.0
2019-04-08 12:30:00,51.43,51.46,51.42,51.44,23557.0,40.1684,40.1918,40.1606,40.1762,23557.0
2019-04-08 12:35:00,51.44,51.46,51.4,51.44,15817.0,40.1762,40.1918,40.145,40.1762,15817.0
2019-04-08 12:40:00,51.44,51.45,51.41,51.43,24125.0,40.1762,40.184,40.1528,40.1684,24125.0
2019-04-08 12:45:00,51.43,51.45,51.42,51.44,26397.0,40.1684,40.184,40.1606,40.1762,26397.0
2019-04-08 12:50:00,51.44,51.51,51.43,51.51,33391.0,40.1762,40.2309,40.1684,40.2309,33391.0
2019-04-08 12:55:00,51.52,51.52,51.48,51.5,12312.0,40.2387,40.2387,40.2075,40.2231,12312.0
2019-04-08 13:00:00,51.5,51.51,51.47,51.48,29992.0,40.2231,40.2309,40.1996,40.2075,29992.0
2019-04-08 13:05:00,51.48,51.53,51.47,51.52,37007.0,40.2075,40.2465,40.1996,40.2387,37007.0
2019-04-08 13:10:00,51.51,51.52,51.47,51.49,17358.0,40.2309,40.2387,40.1996,40.2153,17358.0
2019-04-08 13:15:00,51.5,51.52,51.49,51.5,9814.0,40.2231,40.2387,40.2153,40.2231,9814.0
2019-04-08 13:20:00,51.49,51.5,51.45,51.45,14444.0,40.2153,40.2231,40.184,40.184,14444.0
2019-04-08 13:25:00,51.45,51.49,51.44,51.47,15824.0,40.184,40.2153,40.1762,40.1996,15824.0
2019-04-08 13:30:00,51.47,51.49,51.46,51.48,11083.0,40.1996,40.2153,40.1918,40.2075,11083.0
2019-04-08 13:35:00,51.48,51.49,51.46,51.48,12973.0,40.2075,40.2153,40.1918,40.2075,12973.0
2019-04-08 13:40:00,51.48,51.48,51.46,51.48,13441.0,40.2075,40.2075,40.1918,40.2075,13441.0
2019-04-08 13:45:00,51.48,51.51,51.48,51.49,17226.0,40.2075,40.2309,40.2075,40.2153,17226.0
2019-04-08 13:50:00,51.49,51.51,51.47,51.49,40961.0,40.2153,40.2309,40.1996,40.2153,40961.0
2019-04-08 13:55:00,51.5,51.5,51.46,51.49,18486.0,40.2231,40.2231,40.1918,40.2153,18486.0
2019-04-08 14:00:00,51.49,51.55,51.47,51.52,100181.0,40.2153,40.2621,40.1996,40.2387,100181.0
2019-04-08 14:05:00,51.52,51.53,51.48,51.52,16717.0,40.2387,40.2465,40.2075,40.2387,16717.0
2019-04-08 14:10:00,51.51,51.52,51.48,51.49,12596.0,40.2309,40.2387,40.2075,40.2153,12596.0
2019-04-08 14:15:00,51.49,51.49,51.45,51.47,18522.0,40.2153,40.2153,40.184,40.1996,18522.0
2019-04-08 14:20:00,51.48,51.48,51.46,51.48,8784.0,40.2075,40.2075,40.1918,40.2075,8784.0
2019-04-08 14:25:00,51.49,51.53,51.48,51.53,16934.0,40.2153,40.2465,40.2075,40.2465,16934.0
2019-04-08 14:30:00,51.53,51.56,51.52,51.55,20967.0,40.2465,40.2699,40.2387,40.2621,20967.0
2019-04-08 14:35:00,51.55,51.57,51.54,51.54,26912.0,40.2621,40.2777,40.2543,40.2543,26912.0
2019-04-08 14:40:00,51.55,51.58,51.54,51.55,18833.0,40.2621,40.2856,40.2543,40.2621,18833.0
2019-04-08 14:45:00,51.55,51.56,51.55,51.55,8621.0,40.2621,40.2699,40.2621,40.2621,8621.0
2019-04-08 14:50:00,51.55,51.56,51.52,51.53,15341.0,40.2621,40.2699,40.2387,40.2465,15341.0
2019-04-08 14:55:00,51.53,51.55,51.52,51.54,8945.0,40.2465,40.2621,40.2387,40.2543,8945.0
2019-04-08 15:00:00,51.53,51.56,51.53,51.54,26455.0,40.2465,40.2699,40.2465,40.2543,26455.0
2019-04-08 15:05:00,51.54,51.57,51.54,51.55,20737.0,40.2543,40.2777,40.2543,40.2621,20737.0
2019-04-08 15:10:00,51.55,51.56,51.52,51.54,33670.0,40.2621,40.2699,40.2387,40.2543,33670.0
2019-04-08 15:15:00,51.54,51.54,51.51,51.52,28156.0,40.2543,40.2543,40.2309,40.2387,28156.0
2019-04-08 15:20:00,51.52,51.52,51.49,51.49,22398.0,40.2387,40.2387,40.2153,40.2153,22398.0
2019-04-08 15:25:00,51.49,51.5,51.46,51.47,32150.0,40.2153,40.2231,40.1918,40.1996,32150.0
2019-04-08 15:30:00,51.47,51.52,51.44,51.48,46528.0,40.1996,40.2387,40.1762,40.2075,46528.0
2019-04-08 15:35:00,51.48,51.5,51.47,51.49,32920.0,40.2075,40.2231,40.1996,40.2153,32920.0
2019-04-08 15:40:00,51.48,51.5,51.47,51.5,52511.0,40.2075,40.2231,40.1996,40.2231,52511.0
2019-04-08 15:45:00,51.5,51.52,51.47,51.48,79609.0,40.2231,40.2387,40.1996,40.2075,79609.0
2019-04-08 15:50:00,51.48,51.58,51.48,51.58,155412.0,40.2075,40.2856,40.2075,40.2856,155412.0
2019-04-08 15:55:00,51.58,51.58,51.49,51.52,272474.0,40.2856,40.2856,40.2153,40.2387,272474.0
2019-04-09 09:30:00,51.5,51.61,51.42,51.52,66048.0,40.2231,40.309,40.1606,40.2387,66048.0
2019-04-09 09:35:00,51.53,51.66,51.49,51.66,70335.0,40.2465,40.348,40.2153,40.348,70335.0
2019-04-09 09:40:00,51.66,51.68,51.54,51.55,41482.0,40.348,40.3637,40.2543,40.2621,41482.0
2019-04-09 09:45:00,51.54,51.61,51.53,51.6,36560.0,40.2543,40.309,40.2465,40.3012,36560.0
2019-04-09 09:50:00,51.6,51.64,51.57,51.57,47635.0,40.3012,40.3324,40.2777,40.2777,47635.0
2019-04-09 09:55:00,51.57,51.66,51.56,51.66,26446.0,40.2777,40.348,40.2699,40.348,26446.0
2019-04-09 10:00:00,51.66,51.68,51.6,51.62,34970.0,40.348,40.3637,40.3012,40.3168,34970.0
2019-04-09 10:05:00,51.61,51.63,51.56,51.56,102517.0,40.309,40.3246,40.2699,40.2699,102517.0
2019-04-09 10:10:00,51.56,51.56,51.47,51.56,36534.0,40.2699,40.2699,40.1996,40.2699,36534.0
2019-04-09 10:15:00,51.56,51.61,51.53,51.61,24063.0,40.2699,40.309,40.2465,40.309,24063.0
2019-04-09 10:20:00,51.62,51.64,51.58,51.59,23658.0,40.3168,40.3324,40.2856,40.2934,23658.0
2019-04-09 10:25:00,51.6,51.62,51.55,51.6,50667.0,40.3012,40.3168,40.2621,40.3012,50667.0
2019-04-09 10:30:00,51.61,51.68,51.61,51.68,52360.0,40.309,40.3637,40.309,40.3637,52360.0
2019-04-09 10:35:00,51.69,51.79,51.69,51.78,56869.0,40.3715,40.4496,40.3715,40.4418,56869.0
2019-04-09 10:40:00,51.78,51.79,51.73,51.75,39039.0,40.4418,40.4496,40.4027,40.4183,39039.0
2019-04-09 10:45:00,51.75,51.81,51.73,51.8,33201.0,40.4183,40.4652,40.4027,40.4574,33201.0
2019-04-09 10:50:00,51.79,51.81,51.76,51.77,33604.0,40.4496,40.4652,40.4261,40.434,33604.0
2019-04-09 10:55:00,51.77,51.83,51.76,51.8,17789.0,40.434,40.4808,40.4261,40.4574,17789.0
2019-04-09 11:00:00,51.81,51.86,51.81,51.85,41449.0,40.4652,40.5042,40.4652,40.4964,41449.0
2019-04-09 11:05:00,51.85,51.86,51.82,51.83,29414.0,40.4964,40.5042,40.473,40.4808,29414.0
2019-04-09 11:10:00,51.83,51.91,51.83,51.89,29216.0,40.4808,40.5433,40.4808,40.5277,29216.0
2019-04-09 11:15:00,51.88,51.91,51.86,51.9,30808.0,40.5199,40.5433,40.5042,40.5355,30808.0
2019-04-09 11:20:00,51.9,51.94,51.9,51.9,29183.0,40.5355,40.5667,40.5355,40.5355,29183.0
2019-04-09 11:25:00,51.9,51.94,51.87,51.87,36952.0,40.5355,40.5667,40.5121,40.5121,36952.0
2019-04-09 11:30:00,51.88,51.89,51.8,51.82,50463.0,40.5199,40.5277,40.4574,40.473,50463.0
2019-04-09 11:35:00,51.81,51.81,51.69,51.72,32630.0,40.4652,40.4652,40.3715,40.3949,32630.0
2019-04-09 11:40:00,51.71,51.73,51.7,51.71,18518.0,40.3871,40.4027,40.3793,40.3871,18518.0
2019-04-09 11:45:00,51.7,51.74,51.7,51.72,36453.0,40.3793,40.4105,40.3793,40.3949,36453.0
2019-04-09 11:50:00,51.72,51.76,51.7,51.72,44897.0,40.3949,40.4261,40.3793,40.3949,44897.0
2019-04-09 11:55:00,51.71,51.77,51.7,51.75,40575.0,40.3871,40.434,40.3793,40.4183,40575.0
2019-04-09 12:00:00,51.74,51.76,51.72,51.72,27480.0,40.4105,40.4261,40.3949,40.3949,27480.0
2019-04-09 12:05:00,51.73,51.77,51.72,51.77,23999.0,40.4027,40.434,40.3949,40.434,23999.0
2019-04-09 12:10:00,51.77,51.81,51.76,51.8,31676.0,40.434,40.4652,40.4261,40.4574,31676.0
2019-04-09 12:15:00,51.8,51.81,51.78,51.79,53663.0,40.4574,40.4652,40.4418,40.4496,53663.0
2019-04-09 12:20:00,51.8,51.81,51.78,51.8,30904.0,40.4574,40.4652,40.4418,40.4574,30904.0
2019-04-09 12:25:00,51.8,51.83,51.8,51.82,19274.0,40.4574,40.4808,40.4574,40.473,19274.0
2019-04-09 12:30:00,51.82,51.83,51.78,51.79,33722.0,40.473,40.4808,40.4418,40.4496,33722.0
2019-04-09 12:35:00,51.79,51.81,51.77,51.79,21455.0,40.4496,40.4652,40.434,40.4496,21455.0
2019-04-09 12:40:00,51.78,51.8,51.76,51.78,14616.0,40.4418,40.4574,40.4261,40.4418,14616.0
2019-04-09 12:45:00,51.78,51.79,51.77,51.79,20110.0,40.4418,40.4496,40.434,40.4496,20110.0
2019-04-09 12:50:00,51.78,51.79,51.75,51.77,10950.0,40.4418,40.4496,40.4183,40.434,10950.0
2019-04-09 12:55:00,51.77,51.78,51.76,51.78,12818.0,40.434,40.4418,40.4261,40.4418,12818.0
2019-04-09 13:00:00,51.77,51.78,51.74,51.74,22779.0,40.434,40.4418,40.4105,40.4105,22779.0
2019-04-09 13:05:00,51.75,51.75,51.7,51.71,21906.0,40.4183,40.4183,40.3793,40.3871,21906.0
2019-04-09 13:10:00,51.72,51.73,51.67,51.67,20753.0,40.3949,40.4027,40.3559,40.3559,20753.0
2019-04-09 13:15:00,51.67,51.7,51.67,51.68,11128.0,40.3559,40.3793,40.3559,40.3637,11128.0
2019-04-09 13:20:00,51.67,51.69,51.66,51.67,14248.0,40.3559,40.3715,40.348,40.3559,14248.0
2019-04-09 13:25:00,51.67,51.69,51.66,51.67,9326.0,40.3559,40.3715,40.348,40.3559,9326.0
2019-04-09 13:30:00,51.67,51.68,51.65,51.66,20951.0,40.3559,40.3637,40.3402,40.348,20951.0
2019-04-09 13:35:00,51.65,51.68,51.65,51.67,13060.0,40.3402,40.3637,40.3402,40.3559,13060.0
2019-04-09 13:40:00,51.67,51.68,51.63,51.64,25334.0,40.3559,40.3637,40.3246,40.3324,25334.0
2019-04-09 13:45:00,51.63,51.65,51.63,51.65,8150.0,40.3246,40.3402,40.3246,40.3402,8150.0
2019-04-09 13:50:00,51.65,51.7,51.64,51.7,26670.0,40.3402,40.3793,40.3324,40.3793,26670.0
2019-04-09 13:55:00,51.69,51.73,51.69,51.72,52043.0,40.3715,40.4027,40.3715,40.3949,52043.0
2019-04-09 14:00:00,51.73,51.74,51.7,51.72,59166.0,40.4027,40.4105,40.3793,40.3949,59166.0
2019-04-09 14:05:00,51.73,51.74,51.71,51.73,25222.0,40.4027,40.4105,40.3871,40.4027,25222.0
2019-04-09 14:10:00,51.73,51.76,51.73,51.75,32061.0,40.4027,40.4261,40.4027,40.4183,32061.0
2019-04-09 14:15:00,51.75,51.76,51.74,51.75,23955.0,40.4183,40.4261,40.4105,40.4183,23955.0
2019-04-09 14:20:00,51.75,51.78,51.74,51.78,29355.0,40.4183,40.4418,40.4105,40.4418,29355.0
2019-04-09 14:25:00,51.78,51.8,51.75,51.8,47595.0,40.4418,40.4574,40.4183,40.4574,47595.0
2019-04-09 14:30:00,51.8,51.82,51.79,51.8,32519.0,40.4574,40.473,40.4496,40.4574,32519.0
2019-04-09 14:35:00,51.8,51.86,51.8,51.85,38576.0,40.4574,40.5042,40.4574,40.4964,38576.0
2019-04-09 14:40:00,51.84,51.85,51.8,51.83,34473.0,40.4886,40.4964,40.4574,40.4808,34473.0
2019-04-09 14:45:00,51.83,51.84,51.81,51.83,25595.0,40.4808,40.4886,40.4652,40.4808,25595.0
2019-04-09 14:50:00,51.82,51.86,51.82,51.86,21276.0,40.473,40.5042,40.473,40.5042,21276.0
2019-04-09 14:55:00,51.86,51.91,51.85,51.88,91989.0,40.5042,40.5433,40.4964,40.5199,91989.0
2019-04-09 15:00:00,51.88,51.9,51.87,51.88,37287.0,40.5199,40.5355,40.5121,40.5199,37287.0
2019-04-09 15:05:00,51.87,51.88,51.84,51.85,34262.0,40.5121,40.5199,40.4886,40.4964,34262.0
2019-04-09 15:10:00,51.85,51.92,51.85,51.9,42129.0,40.4964,40.5511,40.4964,40.5355,42129.0
2019-04-09 15:15:00,51.91,51.96,51.9,51.95,63351.0,40.5433,40.5824,40.5355,40.5745,63351.0
2019-04-09 15:20:00,51.95,51.98,51.94,51.97,51338.0,40.5745,40.598,40.5667,40.5902,51338.0
2019-04-09 15:25:00,51.97,51.98,51.91,51.94,62865.0,40.5902,40.598,40.5433,40.5667,62865.0
2019-04-09 15:30:00,51.94,51.97,51.92,51.94,67827.0,40.5667,40.5902,40.5511,40.5667,67827.0
2019-04-09 15:35:00,51.94,51.95,51.91,51.93,58907.0,40.5667,40.5745,40.5433,40.5589,58907.0
2019-04-09 15:40:00,51.94,51.95,51.92,51.93,51429.0,40.5667,40.5745,40.5511,40.5589,51429.0
2019-04-09 15:45:00,51.92,51.95,51.91,51.94,63426.0,40.5511,40.5745,40.5433,40.5667,63426.0
2019-04-09 15:50:00,51.93,51.96,51.93,51.95,141947.0,40.5589,40.5824,40.5589,40.5745,141947.0
2019-04-09 15:55:00,51.94,51.98,51.9,51.97,282146.0,40.5667,40.598,40.5355,40.5902,282146.0
2019-04-10 09:30:00,51.96,52.02,51.83,51.94,160317.0,40.5824,40.6292,40.4808,40.5667,160317.0
2019-04-10 09:35:00,51.95,52.13,51.92,52.13,87059.0,40.5745,40.7151,40.5511,40.7151,87059.0
2019-04-10 09:40:00,52.15,52.15,52.0,52.12,64808.0,40.7307,40.7307,40.6136,40.7073,64808.0
2019-04-10 09:45:00,52.11,52.27,52.11,52.26,68369.0,40.6995,40.8245,40.6995,40.8167,68369.0
2019-04-10 09:50:00,52.26,52.27,52.15,52.21,33069.0,40.8167,40.8245,40.7307,40.7776,33069.0
2019-04-10 09:55:00,52.22,52.31,52.21,52.25,23144.0,40.7854,40.8557,40.7776,40.8088,23144.0
2019-04-10 10:00:00,52.26,52.26,52.15,52.19,40396.0,40.8167,40.8167,40.7307,40.762,40396.0
2019-04-10 10:05:00,52.19,52.26,52.19,52.21,92385.0,40.762,40.8167,40.762,40.7776,92385.0
2019-04-10 10:10:00,52.21,52.26,52.19,52.21,21197.0,40.7776,40.8167,40.762,40.7776,21197.0
2019-04-10 10:15:00,52.23,52.26,52.2,52.22,22240.0,40.7932,40.8167,40.7698,40.7854,22240.0
2019-04-10 10:20:00,52.22,52.25,52.2,52.22,22425.0,40.7854,40.8088,40.7698,40.7854,22425.0
2019-04-10 10:25:00,52.22,52.27,52.21,52.26,20482.0,40.7854,40.8245,40.7776,40.8167,20482.0
2019-04-10 10:30:00,52.27,52.31,52.22,52.24,39013.0,40.8245,40.8557,40.7854,40.801,39013.0
2019-04-10 10:35:00,52.25,52.27,52.2,52.25,17378.0,40.8088,40.8245,40.7698,40.8088,17378.0
2019-04-10 10:40:00,52.24,52.35,52.23,52.34,36761.0,40.801,40.887,40.7932,40.8791,36761.0
2019-04-10 10:45:00,52.33,52.42,52.32,52.34,83622.0,40.8713,40.9416,40.8635,40.8791,83622.0
2019-04-10 10:50:00,52.33,52.41,52.32,52.37,49239.0,40.8713,40.9338,40.8635,40.9026,49239.0
2019-04-10 10:55:00,52.36,52.38,52.32,52.33,23228.0,40.8948,40.9104,40.8635,40.8713,23228.0
2019-04-10 11:00:00,52.32,52.32,52.19,52.19,51961.0,40.8635,40.8635,40.762,40.762,51961.0
2019-04-10 11:05:00,52.19,52.21,52.13,52.13,41576.0,40.762,40.7776,40.7151,40.7151,41576.0
2019-04-10 11:10:00,52.14,52.14,52.1,52.12,34512.0,40.7229,40.7229,40.6917,40.7073,34512.0
2019-04-10 11:15:00,52.11,52.12,52.03,52.08,34038.0,40.6995,40.7073,40.637,40.6761,34038.0
2019-04-10 11:20:00,52.07,52.07,51.95,51.96,31510.0,40.6683,40.6683,40.5745,40.5824,31510.0
2019-04-10 11:25:00,51.96,52.04,51.94,52.03,141530.0,40.5824,40.6448,40.5667,40.637,141530.0
2019-04-10 11:30:00,52.03,52.08,52.0,52.04,75503.0,40.637,40.6761,40.6136,40.6448,75503.0
2019-04-10 11:35:00,52.03,52.04,51.94,51.97,62340.0,40.637,40.6448,40.5667,40.5902,62340.0
2019-04-10 11:40:00,51.97,52.01,51.96,51.98,36275.0,40.5902,40.6214,40.5824,40.598,36275.0
2019-04-10 11:45:00,51.98,52.02,51.96,51.98,54707.0,40.598,40.6292,40.5824,40.598,54707.0
2019-04-10 11:50:00,51.99,52.03,51.98,52.0,30664.0,40.6058,40.637,40.598,40.6136,30664.0
2019-04-10 11:55:00,52.01,52.02,51.98,52.02,41430.0,40.6214,40.6292,40.598,40.6292,41430.0
2019-04-10 12:00:00,52.02,52.02,51.92,51.95,53211.0,40.6292,40.6292,40.5511,40.5745,53211.0
2019-04-10 12:05:00,51.95,51.99,51.92,51.95,66544.0,40.5745,40.6058,40.5511,40.5745,66544.0
2019-04-10 12:10:00,51.95,51.97,51.92,51.95,49191.0,40.5745,40.5902,40.5511,40.5745,49191.0
2019-04-10 12:15:00,51.95,51.96,51.92,51.93,37227.0,40.5745,40.5824,40.5511,40.5589,37227.0
2019-04-10 12:20:00,51.93,51.95,51.89,51.9,45672.0,40.5589,40.5745,40.5277,40.5355,45672.0
2019-04-10 12:25:00,51.9,51.93,51.87,51.87,37476.0,40.5355,40.5589,40.5121,40.5121,37476.0
2019-04-10 12:30:00,51.88,51.91,51.86,51.87,33495.0,40.5199,40.5433,40.5042,40.5121,33495.0
2019-04-10 12:35:00,51.87,51.89,51.8,51.8,45566.0,40.5121,40.5277,40.4574,40.4574,45566.0
2019-04-10 12:40:00,51.8,51.84,51.77,51.78,50369.0,40.4574,40.4886,40.434,40.4418,50369.0
2019-04-10 12:45:00,51.78,51.84,51.76,51.76,35731.0,40.4418,40.4886,40.4261,40.4261,35731.0
2019-04-10 12:50:00,51.77,51.8,51.75,51.76,32505.0,40.434,40.4574,40.4183,40.4261,32505.0
2019-04-10 12:55:00,51.76,51.78,51.71,51.76,35641.0,40.4261,40.4418,40.3871,40.4261,35641.0
2019-04-10 13:00:00,51.76,51.81,51.75,51.8,45931.0,40.4261,40.4652,40.4183,40.4574,45931.0
2019-04-10 13:05:00,51.8,51.88,51.79,51.84,45183.0,40.4574,40.5199,40.4496,40.4886,45183.0
2019-04-10 13:10:00,51.84,51.88,51.83,51.88,28794.0,40.4886,40.5199,40.4808,40.5199,28794.0
2019-04-10 13:15:00,51.87,51.87,51.82,51.83,20044.0,40.5121,40.5121,40.473,40.4808,20044.0
2019-04-10 13:20:00,51.82,51.84,51.79,51.8,34554.0,40.473,40.4886,40.4496,40.4574,34554.0
2019-04-10 13:25:00,51.79,51.84,51.79,51.84,37976.0,40.4496,40.4886,40.4496,40.4886,37976.0
2019-04-10 13:30:00,51.82,51.85,51.8,51.8,39343.0,40.473,40.4964,40.4574,40.4574,39343.0
2019-04-10 13:35:00,51.8,51.81,51.76,51.77,19417.0,40.4574,40.4652,40.4261,40.434,19417.0
2019-04-10 13:40:00,51.77,51.79,51.74,51.76,18087.0,40.434,40.4496,40.4105,40.4261,18087.0
2019-04-10 13:45:00,51.76,51.77,51.75,51.77,21962.0,40.4261,40.434,40.4183,40.434,21962.0
2019-04-10 13:50:00,51.77,51.78,51.73,51.76,29784.0,40.434,40.4418,40.4027,40.4261,29784.0
2019-04-10 13:55:00,51.76,51.82,51.76,51.77,22206.0,40.4261,40.473,40.4261,40.434,22206.0
2019-04-10 14:00:00,51.77,51.85,51.75,51.8,30419.0,40.434,40.4964,40.4183,40.4574,30419.0
2019-04-10 14:05:00,51.8,51.83,51.79,51.82,38108.0,40.4574,40.4808,40.4496,40.473,38108.0
2019-04-10 14:10:00,51.82,51.83,51.78,51.8,18050.0,40.473,40.4808,40.4418,40.4574,18050.0
2019-04-10 14:15:00,51.8,51.82,51.79,51.8,21759.0,40.4574,40.473,40.4496,40.4574,21759.0
2019-04-10 14:20:00,51.8,51.81,51.76,51.78,22569.0,40.4574,40.4652,40.4261,40.4418,22569.0
2019-04-10 14:25:00,51.78,51.79,51.72,51.73,31934.0,40.4418,40.4496,40.3949,40.4027,31934.0
2019-04-10 14:30:00,51.73,51.75,51.7,51.73,22804.0,40.4027,40.4183,40.3793,40.4027,22804.0
2019-04-10 14:35:00,51.73,51.79,51.72,51.79,50119.0,40.4027,40.4496,40.3949,40.4496,50119.0
2019-04-10 14:40:00,51.78,51.78,51.75,51.75,27512.0,40.4418,40.4418,40.4183,40.4183,27512.0
2019-04-10 14:45:00,51.75,51.81,51.75,51.8,27381.0,40.4183,40.4652,40.4183,40.4574,27381.0
2019-04-10 14:50:00,51.8,51.82,51.8,51.81,18353.0,40.4574,40.473,40.4574,40.4652,18353.0
2019-04-10 14:55:00,51.8,51.82,51.78,51.81,18971.0,40.4574,40.473,40.4418,40.4652,18971.0
2019-04-10 15:00:00,51.81,51.82,51.77,51.79,36820.0,40.4652,40.473,40.434,40.4496,36820.0
2019-04-10 15:05:00,51.79,51.81,51.77,51.78,26265.0,40.4496,40.4652,40.434,40.4418,26265.0
2019-04-10 15:10:00,51.78,51.79,51.72,51.74,28585.0,40.4418,40.4496,40.3949,40.4105,28585.0
2019-04-10 15:15:00,51.73,51.75,51.71,51.73,32806.0,40.4027,40.4183,40.3871,40.4027,32806.0
2019-04-10 15:20:00,51.73,51.76,51.72,51.75,33035.0,40.4027,40.4261,40.3949,40.4183,33035.0
2019-04-10 15:25:00,51.75,51.76,51.71,51.73,55386.0,40.4183,40.4261,40.3871,40.4027,55386.0
2019-04-10 15:30:00,51.73,51.76,51.72,51.75,40537.0,40.4027,40.4261,40.3949,40.4183,40537.0
2019-04-10 15:35:00,51.75,51.82,51.74,51.81,60826.0,40.4183,40.473,40.4105,40.4652,60826.0
2019-04-10 15:40:00,51.81,51.82,51.72,51.73,77820.0,40.4652,40.473,40.3949,40.4027,77820.0
2019-04-10 15:45:00,51.72,51.77,51.7,51.76,96358.0,40.3949,40.434,40.3793,40.4261,96358.0
2019-04-10 15:50:00,51.76,51.78,51.74,51.77,80577.0,40.4261,40.4418,40.4105,40.434,80577.0
2019-04-10 15:55:00,51.77,51.79,51.72,51.78,266341.0,40.434,40.4496,40.3949,40.4418,266341.0
2019-04-11 09:30:00,51.89,51.91,51.74,51.87,62077.0,40.5277,40.5433,40.4105,40.5121,62077.0
2019-04-11 09:35:00,51.88,51.97,51.84,51.97,64176.0,40.5199,40.5902,40.4886,40.5902,64176.0
2019-04-11 09:40:00,51.97,52.04,51.94,51.98,67772.0,40.5902,40.6448,40.5667,40.598,67772.0
2019-04-11 09:45:00,51.98,52.01,51.88,51.95,37207.0,40.598,40.6214,40.5199,40.5745,37207.0
2019-04-11 09:50:00,51.96,51.99,51.94,51.94,21874.0,40.5824,40.6058,40.5667,40.5667,21874.0
2019-04-11 09:55:00,51.95,51.99,51.94,51.98,30610.0,40.5745,40.6058,40.5667,40.598,30610.0
2019-04-11 10:00:00,51.98,52.06,51.93,52.06,65122.0,40.598,40.6605,40.5589,40.6605,65122.0
2019-04-11 10:05:00,52.06,52.14,52.04,52.09,35256.0,40.6605,40.7229,40.6448,40.6839,35256.0
2019-04-11 10:10:00,52.1,52.1,52.0,52.01,37720.0,40.6917,40.6917,40.6136,40.6214,37720.0
2019-04-11 10:15:00,52.0,52.0,51.94,51.98,56709.0,40.6136,40.6136,40.5667,40.598,56709.0
2019-04-11 10:20:00,51.97,52.01,51.96,51.98,31036.0,40.5902,40.6214,40.5824,40.598,31036.0
2019-04-11 10:25:00,51.98,52.02,51.98,52.0,40501.0,40.598,40.6292,40.598,40.6136,40501.0
2019-04-11 10:30:00,52.0,52.1,51.97,52.09,59880.0,40.6136,40.6917,40.5902,40.6839,59880.0
2019-04-11 10:35:00,52.09,52.14,51.96,51.97,140163.0,40.6839,40.7229,40.5824,40.5902,140163.0
2019-04-11 10:40:00,51.97,52.01,51.96,52.0,41752.0,40.5902,40.6214,40.5824,40.6136,41752.0
2019-04-11 10:45:00,52.0,52.01,51.95,51.97,43494.0,40.6136,40.6214,40.5745,40.5902,43494.0
2019-04-11 10:50:00,51.97,52.02,51.95,52.0,54513.0,40.5902,40.6292,40.5745,40.6136,54513.0
2019-04-11 10:55:00,52.0,52.01,51.98,52.0,33650.0,40.6136,40.6214,40.598,40.6136,33650.0
2019-04-11 11:00:00,52.0,52.08,52.0,52.06,38620.0,40.6136,40.6761,40.6136,40.6605,38620.0
2019-04-11 11:05:00,52.06,52.12,52.05,52.11,63076.0,40.6605,40.7073,40.6526,40.6995,63076.0
2019-04-11 11:10:00,52.11,52.13,52.06,52.09,80028.0,40.6995,40.7151,40.6605,40.6839,80028.0
2019-04-11 11:15:00,52.09,52.14,52.08,52.12,35087.0,40.6839,40.7229,40.6761,40.7073,35087.0
2019-04-11 11:20:00,52.11,52.14,52.06,52.07,29943.0,40.6995,40.7229,40.6605,40.6683,29943.0
2019-04-11 11:25:00,52.07,52.16,52.06,52.14,66407.0,40.6683,40.7386,40.6605,40.7229,66407.0
2019-04-11 11:30:00,52.14,52.16,52.1,52.14,26020.0,40.7229,40.7386,40.6917,40.7229,26020.0
2019-04-11 11:35:00,52.15,52.17,52.11,52.16,36928.0,40.7307,40.7464,40.6995,40.7386,36928.0
2019-04-11 11:40:00,52.16,52.16,52.03,52.08,39423.0,40.7386,40.7386,40.637,40.6761,39423.0
2019-04-11 11:45:00,52.08,52.09,52.01,52.03,21443.0,40.6761,40.6839,40.6214,40.637,21443.0
2019-04-11 11:50:00,52.02,52.04,52.0,52.02,16661.0,40.6292,40.6448,40.6136,40.6292,16661.0
2019-04-11 11:55:00,52.03,52.04,51.99,51.99,16209.0,40.637,40.6448,40.6058,40.6058,16209.0
2019-04-11 12:00:00,51.99,52.01,51.97,52.0,28992.0,40.6058,40.6214,40.5902,40.6136,28992.0
2019-04-11 12:05:00,52.0,52.03,51.99,52.0,23586.0,40.6136,40.637,40.6058,40.6136,23586.0
2019-04-11 12:10:00,52.0,52.0,51.97,51.97,12951.0,40.6136,40.6136,40.5902,40.5902,12951.0
2019-04-11 12:15:00,51.97,51.99,51.95,51.98,11195.0,40.5902,40.6058,40.5745,40.598,11195.0
2019-04-11 12:20:00,51.98,51.99,51.94,51.94,13237.0,40.598,40.6058,40.5667,40.5667,13237.0
2019-04-11 12:25:00,51.94,51.96,51.93,51.95,18839.0,40.5667,40.5824,40.5589,40.5745,18839.0
2019-04-11 12:30:00,51.96,51.96,51.94,51.95,16258.0,40.5824,40.5824,40.5667,40.5745,16258.0
2019-04-11 12:35:00,51.95,51.97,51.94,51.96,16841.0,40.5745,40.5902,40.5667,40.5824,16841.0
2019-04-11 12:40:00,51.97,51.98,51.95,51.96,9486.0,40.5902,40.598,40.5745,40.5824,9486.0
2019-04-11 12:45:00,51.95,51.96,51.93,51.94,18015.0,40.5745,40.5824,40.5589,40.5667,18015.0
2019-04-11 12:50:00,51.94,51.95,51.89,51.91,60522.0,40.5667,40.5745,40.5277,40.5433,60522.0
2019-04-11 12:55:00,51.9,51.95,51.88,51.93,33000.0,40.5355,40.5745,40.5199,40.5589,33000.0
2019-04-11 13:00:00,51.93,51.96,51.9,51.95,60603.0,40.5589,40.5824,40.5355,40.5745,60603.0
2019-04-11 13:05:00,51.95,51.95,51.9,51.9,20345.0,40.5745,40.5745,40.5355,40.5355,20345.0
2019-04-11 13:10:00,51.9,51.96,51.9,51.96,17170.0,40.5355,40.5824,40.5355,40.5824,17170.0
2019-04-11 13:15:00,51.95,51.97,51.94,51.97,30117.0,40.5745,40.5902,40.5667,40.5902,30117.0
2019-04-11 13:20:00,51.96,51.97,51.93,51.95,27860.0,40.5824,40.5902,40.5589,40.5745,27860.0
2019-04-11 13:25:00,51.95,51.97,51.94,51.95,16499.0,40.5745,40.5902,40.5667,40.5745,16499.0
2019-04-11 13:30:00,51.95,51.98,51.94,51.96,73661.0,40.5745,40.598,40.5667,40.5824,73661.0
2019-04-11 13:35:00,51.97,52.01,51.96,52.0,42559.0,40.5902,40.6214,40.5824,40.6136,42559.0
2019-04-11 13:40:00,51.99,52.0,51.96,51.98,24529.0,40.6058,40.6136,40.5824,40.598,24529.0
2019-04-11 13:45:00,51.97,52.02,51.96,52.01,27441.0,40.5902,40.6292,40.5824,40.6214,27441.0
2019-04-11 13:50:00,52.01,52.02,51.97,52.02,22464.0,40.6214,40.6292,40.5902,40.6292,22464.0
2019-04-11 13:55:00,52.01,52.02,51.99,52.01,19272.0,40.6214,40.6292,40.6058,40.6214,19272.0
2019-04-11 14:00:00,52.01,52.02,51.97,52.02,31772.0,40.6214,40.6292,40.5902,40.6292,31772.0
2019-04-11 14:05:00,52.02,52.02,51.95,51.95,22312.0,40.6292,40.6292,40.5745,40.5745,22312.0
2019-04-11 14:10:00,51.95,52.0,51.94,51.95,25682.0,40.5745,40.6136,40.5667,40.5745,25682.0
2019-04-11 14:15:00,51.95,51.96,51.94,51.94,15882.0,40.5745,40.5824,40.5667,40.5667,15882.0
2019-04-11 14:20:00,51.94,51.95,51.92,51.93,16521.0,40.5667,40.5745,40.5511,40.5589,16521.0
2019-04-11 14:25:00,51.93,51.94,51.89,51.9,13636.0,40.5589,40.5667,40.5277,40.5355,13636.0
2019-04-11 14:30:00,51.9,51.94,51.88,51.94,13920.0,40.5355,40.5667,40.5199,40.5667,13920.0
2019-04-11 14:35:00,51.94,51.96,51.93,51.93,27449.0,40.5667,40.5824,40.5589,40.5589,27449.0
2019-04-11 14:40:00,51.94,51.98,51.92,51.98,14537.0,40.5667,40.598,40.5511,40.598,14537.0
2019-04-11 14:45:00,51.97,52.01,51.96,52.01,25174.0,40.5902,40.6214,40.5824,40.6214,25174.0
2019-04-11 14:50:00,52.0,52.05,52.0,52.02,36304.0,40.6136,40.6526,40.6136,40.6292,36304.0
2019-04-11 14:55:00,52.01,52.02,51.99,51.99,12526.0,40.6214,40.6292,40.6058,40.6058,12526.0
2019-04-11 15:00:00,51.99,52.02,51.98,52.02,50715.0,40.6058,40.6292,40.598,40.6292,50715.0
2019-04-11 15:05:00,52.02,52.03,52.01,52.02,39521.0,40.6292,40.637,40.6214,40.6292,39521.0
2019-04-11 15:10:00,52.02,52.03,51.97,51.98,22887.0,40.6292,40.637,40.5902,40.598,22887.0
2019-04-11 15:15:00,51.98,52.0,51.95,51.98,26768.0,40.598,40.6136,40.5745,40.598,26768.0
2019-04-11 15:20:00,51.99,52.0,51.98,52.0,22803.0,40.6058,40.6136,40.598,40.6136,22803.0
2019-04-11 15:25:00,52.0,52.03,51.98,52.02,24484.0,40.6136,40.637,40.598,40.6292,24484.0
2019-04-11 15:30:00,52.01,52.14,52.01,52.11,70676.0,40.6214,40.7229,40.6214,40.6995,70676.0
2019-04-11 15:35:00,52.11,52.18,52.11,52.14,57033.0,40.6995,40.7542,40.6995,40.7229,57033.0
2019-04-11 15:40:00,52.14,52.16,52.1,52.13,65354.0,40.7229,40.7386,40.6917,40.7151,65354.0
2019-04-11 15:45:00,52.13,52.23,52.12,52.15,122298.0,40.7151,40.7932,40.7073,40.7307,122298.0
2019-04-11 15:50:00,52.15,52.19,52.13,52.14,198943.0,40.7307,40.762,40.7151,40.7229,198943.0
2019-04-11 15:55:00,52.14,52.22,52.12,52.13,416974.0,40.7229,40.7854,40.7073,40.7151,416974.0
2019-04-12 09:30:00,51.96,51.98,51.7,51.78,71048.0,40.5824,40.598,40.3793,40.4418,71048.0
2019-04-12 09:35:00,51.77,51.85,51.63,51.85,44870.0,40.434,40.4964,40.3246,40.4964,44870.0
2019-04-12 09:40:00,51.86,51.96,51.78,51.92,48496.0,40.5042,40.5824,40.4418,40.5511,48496.0
2019-04-12 09:45:00,51.94,51.98,51.9,51.94,25941.0,40.5667,40.598,40.5355,40.5667,25941.0
2019-04-12 09:50:00,51.95,52.05,51.94,52.02,35106.0,40.5745,40.6526,40.5667,40.6292,35106.0
2019-04-12 09:55:00,52.02,52.02,51.92,51.98,14149.0,40.6292,40.6292,40.5511,40.598,14149.0
2019-04-12 10:00:00,51.98,52.05,51.96,52.01,16553.0,40.598,40.6526,40.5824,40.6214,16553.0
2019-04-12 10:05:00,52.01,52.05,51.97,52.02,32284.0,40.6214,40.6526,40.5902,40.6292,32284.0
2019-04-12 10:10:00,52.03,52.04,51.97,52.03,15779.0,40.637,40.6448,40.5902,40.637,15779.0
2019-04-12 10:15:00,52.03,52.14,52.03,52.12,33362.0,40.637,40.7229,40.637,40.7073,33362.0
2019-04-12 10:20:00,52.12,52.13,52.08,52.09,26276.0,40.7073,40.7151,40.6761,40.6839,26276.0
2019-04-12 10:25:00,52.09,52.17,52.08,52.12,21964.0,40.6839,40.7464,40.6761,40.7073,21964.0
2019-04-12 10:30:00,52.12,52.14,52.1,52.14,14818.0,40.7073,40.7229,40.6917,40.7229,14818.0
2019-04-12 10:35:00,52.13,52.18,52.13,52.13,12783.0,40.7151,40.7542,40.7151,40.7151,12783.0
2019-04-12 10:40:00,52.13,52.14,52.1,52.12,20803.0,40.7151,40.7229,40.6917,40.7073,20803.0
2019-04-12 10:45:00,52.12,52.21,52.11,52.18,20990.0,40.7073,40.7776,40.6995,40.7542,20990.0
2019-04-12 10:50:00,52.18,52.18,52.12,52.14,22616.0,40.7542,40.7542,40.7073,40.7229,22616.0
2019-04-12 10:55:00,52.13,52.13,52.06,52.1,13622.0,40.7151,40.7151,40.6605,40.6917,13622.0
2019-04-12 11:00:00,52.09,52.16,52.08,52.15,20899.0,40.6839,40.7386,40.6761,40.7307,20899.0
2019-04-12 11:05:00,52.15,52.2,52.15,52.17,123288.0,40.7307,40.7698,40.7307,40.7464,123288.0
2019-04-12 11:10:00,52.16,52.17,52.14,52.16,16642.0,40.7386,40.7464,40.7229,40.7386,16642.0
2019-04-12 11:15:00,52.15,52.22,52.14,52.21,20065.0,40.7307,40.7854,40.7229,40.7776,20065.0
2019-04-12 11:20:00,52.21,52.22,52.18,52.22,16674.0,40.7776,40.7854,40.7542,40.7854,16674.0
2019-04-12 11:25:00,52.21,52.22,52.2,52.22,19355.0,40.7776,40.7854,40.7698,40.7854,19355.0
2019-04-12 11:30:00,52.22,52.25,52.21,52.25,24418.0,40.7854,40.8088,40.7776,40.8088,24418.0
2019-04-12 11:35:00,52.25,52.28,52.24,52.26,36865.0,40.8088,40.8323,40.801,40.8167,36865.0
2019-04-12 11:40:00,52.26,52.26,52.2,52.22,21435.0,40.8167,40.8167,40.7698,40.7854,21435.0
2019-04-12 11:45:00,52.21,52.23,52.21,52.22,14786.0,40.7776,40.7932,40.7776,40.7854,14786.0
2019-04-12 11:50:00,52.22,52.22,52.18,52.21,16106.0,40.7854,40.7854,40.7542,40.7776,16106.0
2019-04-12 11:55:00,52.21,52.23,52.18,52.19,21306.0,40.7776,40.7932,40.7542,40.762,21306.0
2019-04-12 12:00:00,52.2,52.21,52.18,52.18,34058.0,40.7698,40.7776,40.7542,40.7542,34058.0
2019-04-12 12:05:00,52.19,52.24,52.18,52.23,20222.0,40.762,40.801,40.7542,40.7932,20222.0
2019-04-12 12:10:00,52.24,52.25,52.23,52.23,8638.0,40.801,40.8088,40.7932,40.7932,8638.0
2019-04-12 12:15:00,52.24,52.27,52.23,52.25,34105.0,40.801,40.8245,40.7932,40.8088,34105.0
2019-04-12 12:20:00,52.24,52.25,52.21,52.23,21984.0,40.801,40.8088,40.7776,40.7932,21984.0
2019-04-12 12:25:00,52.23,52.25,52.22,52.22,38929.0,40.7932,40.8088,40.7854,40.7854,38929.0
2019-04-12 12:30:00,52.23,52.26,52.22,52.24,26598.0,40.7932,40.8167,40.7854,40.801,26598.0
2019-04-12 12:35:00,52.24,52.25,52.23,52.23,18656.0,40.801,40.8088,40.7932,40.7932,18656.0
2019-04-12 12:40:00,52.23,52.23,52.2,52.22,17246.0,40.7932,40.7932,40.7698,40.7854,17246.0
2019-04-12 12:45:00,52.22,52.23,52.2,52.22,10856.0,40.7854,40.7932,40.7698,40.7854,10856.0
2019-04-12 12:50:00,52.22,52.23,52.2,52.2,21319.0,40.7854,40.7932,40.7698,40.7698,21319.0
2019-04-12 12:55:00,52.2,52.21,52.2,52.2,9334.0,40.7698,40.7776,40.7698,40.7698,9334.0
2019-04-12 13:00:00,52.21,52.24,52.19,52.2,16289.0,40.7776,40.801,40.762,40.7698,16289.0
2019-04-12 13:05:00,52.2,52.21,52.18,52.18,25015.0,40.7698,40.7776,40.7542,40.7542,25015.0
2019-04-12 13:10:00,52.19,52.21,52.18,52.2,16361.0,40.762,40.7776,40.7542,40.7698,16361.0
2019-04-12 13:15:00,52.2,52.21,52.2,52.21,7492.0,40.7698,40.7776,40.7698,40.7776,7492.0
2019-04-12 13:20:00,52.2,52.22,52.19,52.2,18355.0,40.7698,40.7854,40.762,40.7698,18355.0
2019-04-12 13:25:00,52.2,52.21,52.19,52.21,10813.0,40.7698,40.7776,40.762,40.7776,10813.0
2019-04-12 13:30:00,52.21,52.23,52.2,52.2,17648.0,40.7776,40.7932,40.7698,40.7698,17648.0
2019-04-12 13:35:00,52.21,52.22,52.19,52.2,16781.0,40.7776,40.7854,40.762,40.7698,16781.0
2019-04-12 13:40:00,52.2,52.22,52.2,52.21,13054.0,40.7698,40.7854,40.7698,40.7776,13054.0
2019-04-12 13:45:00,52.21,52.22,52.18,52.19,15577.0,40.7776,40.7854,40.7542,40.762,15577.0
2019-04-12 13:50:00,52.19,52.2,52.17,52.17,20348.0,40.762,40.7698,40.7464,40.7464,20348.0
2019-04-12 13:55:00,52.18,52.21,52.18,52.18,15036.0,40.7542,40.7776,40.7542,40.7542,15036.0
2019-04-12 14:00:00,52.19,52.23,52.18,52.21,37067.0,40.762,40.7932,40.7542,40.7776,37067.0
2019-04-12 14:05:00,52.22,52.23,52.19,52.19,13076.0,40.7854,40.7932,40.762,40.762,13076.0
2019-04-12 14:10:00,52.2,52.23,52.19,52.2,42654.0,40.7698,40.7932,40.762,40.7698,42654.0
2019-04-12 14:15:00,52.21,52.25,52.2,52.23,33142.0,40.7776,40.8088,40.7698,40.7932,33142.0
2019-04-12 14:20:00,52.23,52.26,52.23,52.25,12329.0,40.7932,40.8167,40.7932,40.8088,12329.0
2019-04-12 14:25:00,52.25,52.26,52.23,52.26,29872.0,40.8088,40.8167,40.7932,40.8167,29872.0
2019-04-12 14:30:00,52.26,52.31,52.25,52.3,37750.0,40.8167,40.8557,40.8088,40.8479,37750.0
2019-04-12 14:35:00,52.3,52.4,52.29,52.4,79822.0,40.8479,40.926,40.8401,40.926,79822.0
2019-04-12 14:40:00,52.4,52.43,52.38,52.39,44710.0,40.926,40.9494,40.9104,40.9182,44710.0
2019-04-12 14:45:00,52.39,52.39,52.33,52.35,60929.0,40.9182,40.9182,40.8713,40.887,60929.0
2019-04-12 14:50:00,52.35,52.44,52.34,52.44,32872.0,40.887,40.9572,40.8791,40.9572,32872.0
2019-04-12 14:55:00,52.44,52.44,52.34,52.36,36593.0,40.9572,40.9572,40.8791,40.8948,36593.0
2019-04-12 15:00:00,52.36,52.39,52.34,52.36,35416.0,40.8948,40.9182,40.8791,40.8948,35416.0
2019-04-12 15:05:00,52.36,52.39,52.33,52.36,31105.0,40.8948,40.9182,40.8713,40.8948,31105.0
2019-04-12 15:10:00,52.36,52.37,52.33,52.36,32826.0,40.8948,40.9026,40.8713,40.8948,32826.0
2019-04-12 15:15:00,52.36,52.39,52.33,52.38,34909.0,40.8948,40.9182,40.8713,40.9104,34909.0
2019-04-12 15:20:00,52.38,52.42,52.37,52.42,54887.0,40.9104,40.9416,40.9026,40.9416,54887.0
2019-04-12 15:25:00,52.41,52.43,52.36,52.4,48444.0,40.9338,40.9494,40.8948,40.926,48444.0
2019-04-12 15:30:00,52.4,52.46,52.38,52.46,41612.0,40.926,40.9729,40.9104,40.9729,41612.0
2019-04-12 15:35:00,52.46,52.49,52.44,52.46,54594.0,40.9729,40.9963,40.9572,40.9729,54594.0
2019-04-12 15:40:00,52.46,52.5,52.45,52.49,109637.0,40.9729,41.0041,40.9651,40.9963,109637.0
2019-04-12 15:45:00,52.49,52.5,52.45,52.49,108837.0,40.9963,41.0041,40.9651,40.9963,108837.0
2019-04-12 15:50:00,52.49,52.5,52.45,52.46,157442.0,40.9963,41.0041,40.9651,40.9729,157442.0
2019-04-12 15:55:00,52.46,52.51,52.44,52.5,366020.0,40.9729,41.0119,40.9572,41.0041,366020.0
2019-04-15 09:30:00,52.5,52.53,52.38,52.52,77668.0,41.0041,41.0275,40.9104,41.0197,77668.0
2019-04-15 09:35:00,52.52,52.63,52.51,52.6,26348.0,41.0197,41.1056,41.0119,41.0822,26348.0
2019-04-15 09:40:00,52.6,52.69,52.58,52.64,38323.0,41.0822,41.1525,41.0666,41.1135,38323.0
2019-04-15 09:45:00,52.65,52.65,52.55,52.55,33432.0,41.1213,41.1213,41.0432,41.0432,33432.0
2019-04-15 09:50:00,52.56,52.61,52.54,52.55,21829.0,41.051,41.09,41.0353,41.0432,21829.0
2019-04-15 09:55:00,52.55,52.6,52.52,52.6,28278.0,41.0432,41.0822,41.0197,41.0822,28278.0
2019-04-15 10:00:00,52.6,52.62,52.51,52.53,49446.0,41.0822,41.0978,41.0119,41.0275,49446.0
2019-04-15 10:05:00,52.53,52.55,52.49,52.52,35560.0,41.0275,41.0432,40.9963,41.0197,35560.0
2019-04-15 10:10:00,52.52,52.56,52.51,52.56,33532.0,41.0197,41.051,41.0119,41.051,33532.0
2019-04-15 10:15:00,52.57,52.62,52.56,52.61,33270.0,41.0588,41.0978,41.051,41.09,33270.0
2019-04-15 10:20:00,52.61,52.64,52.59,52.6,23416.0,41.09,41.1135,41.0744,41.0822,23416.0
2019-04-15 10:25:00,52.6,52.63,52.59,52.63,27134.0,41.0822,41.1056,41.0744,41.1056,27134.0
2019-04-15 10:30:00,52.63,52.66,52.59,52.61,24989.0,41.1056,41.1291,41.0744,41.09,24989.0
2019-04-15 10:35:00,52.61,52.69,52.61,52.67,35398.0,41.09,41.1525,41.09,41.1369,35398.0
2019-04-15 10:40:00,52.67,52.69,52.67,52.68,19957.0,41.1369,41.1525,41.1369,41.1447,19957.0
2019-04-15 10:45:00,52.68,52.71,52.68,52.71,24647.0,41.1447,41.1681,41.1447,41.1681,24647.0
2019-04-15 10:50:00,52.7,52.73,52.65,52.65,55018.0,41.1603,41.1837,41.1213,41.1213,55018.0
2019-04-15 10:55:00,52.65,52.68,52.62,52.66,34077.0,41.1213,41.1447,41.0978,41.1291,34077.0
2019-04-15 11:00:00,52.66,52.69,52.65,52.65,26769.0,41.1291,41.1525,41.1213,41.1213,26769.0
2019-04-15 11:05:00,52.66,52.68,52.62,52.62,38945.0,41.1291,41.1447,41.0978,41.0978,38945.0
2019-04-15 11:10:00,52.62,52.69,52.62,52.68,25155.0,41.0978,41.1525,41.0978,41.1447,25155.0
2019-04-15 11:15:00,52.68,52.69,52.66,52.68,24722.0,41.1447,41.1525,41.1291,41.1447,24722.0
2019-04-15 11:20:00,52.68,52.68,52.65,52.65,40821.0,41.1447,41.1447,41.1213,41.1213,40821.0
2019-04-15 11:25:00,52.66,52.67,52.61,52.65,44990.0,41.1291,41.1369,41.09,41.1213,44990.0
2019-04-15 11:30:00,52.64,52.71,52.64,52.71,39107.0,41.1135,41.1681,41.1135,41.1681,39107.0
2019-04-15 11:35:00,52.71,52.71,52.68,52.7,24341.0,41.1681,41.1681,41.1447,41.1603,24341.0
2019-04-15 11:40:00,52.71,52.74,52.69,52.73,41488.0,41.1681,41.1916,41.1525,41.1837,41488.0
2019-04-15 11:45:00,52.74,52.76,52.72,52.76,61606.0,41.1916,41.2072,41.1759,41.2072,61606.0
2019-04-15 11:50:00,52.75,52.77,52.66,52.69,41236.0,41.1994,41.215,41.1291,41.1525,41236.0
2019-04-15 11:55:00,52.69,52.71,52.67,52.67,31392.0,41.1525,41.1681,41.1369,41.1369,31392.0
2019-04-15 12:00:00,52.68,52.73,52.65,52.71,43513.0,41.1447,41.1837,41.1213,41.1681,43513.0
2019-04-15 12:05:00,52.72,52.75,52.71,52.74,19584.0,41.1759,41.1994,41.1681,41.1916,19584.0
2019-04-15 12:10:00,52.75,52.78,52.73,52.77,37441.0,41.1994,41.2228,41.1837,41.215,37441.0
2019-04-15 12:15:00,52.77,52.81,52.76,52.78,22566.0,41.215,41.2462,41.2072,41.2228,22566.0
2019-04-15 12:20:00,52.78,52.78,52.74,52.76,32512.0,41.2228,41.2228,41.1916,41.2072,32512.0
2019-04-15 12:25:00,52.76,52.78,52.75,52.77,15825.0,41.2072,41.2228,41.1994,41.215,15825.0
2019-04-15 12:30:00,52.77,52.8,52.77,52.8,16298.0,41.215,41.2384,41.215,41.2384,16298.0
2019-04-15 12:35:00,52.79,52.8,52.77,52.77,24741.0,41.2306,41.2384,41.215,41.215,24741.0
2019-04-15 12:40:00,52.77,52.78,52.73,52.73,39205.0,41.215,41.2228,41.1837,41.1837,39205.0
2019-04-15 12:45:00,52.73,52.77,52.73,52.76,17765.0,41.1837,41.215,41.1837,41.2072,17765.0
2019-04-15 12:50:00,52.76,52.76,52.72,52.76,22233.0,41.2072,41.2072,41.1759,41.2072,22233.0
2019-04-15 12:55:00,52.75,52.76,52.72,52.73,20297.0,41.1994,41.2072,41.1759,41.1837,20297.0
2019-04-15 13:00:00,52.73,52.75,52.72,52.73,23616.0,41.1837,41.1994,41.1759,41.1837,23616.0
2019-04-15 13:05:00,52.73,52.75,52.7,52.7,48950.0,41.1837,41.1994,41.1603,41.1603,48950.0
2019-04-15 13:10:00,52.71,52.75,52.7,52.72,33017.0,41.1681,41.1994,41.1603,41.1759,33017.0
2019-04-15 13:15:00,52.71,52.72,52.67,52.72,20639.0,41.1681,41.1759,41.1369,41.1759,20639.0
2019-04-15 13:20:00,52.71,52.72,52.68,52.69,25000.0,41.1681,41.1759,41.1447,41.1525,25000.0
2019-04-15 13:25:00,52.68,52.7,52.68,52.69,23265.0,41.1447,41.1603,41.1447,41.1525,23265.0
2019-04-15 13:30:00,52.69,52.72,52.68,52.69,35701.0,41.1525,41.1759,41.1447,41.1525,35701.0
2019-04-15 13:35:00,52.69,52.7,52.65,52.67,32506.0,41.1525,41.1603,41.1213,41.1369,32506.0
2019-04-15 13:40:00,52.67,52.69,52.65,52.67,27941.0,41.1369,41.1525,41.1213,41.1369,27941.0
2019-04-15 13:45:00,52.67,52.74,52.67,52.74,17475.0,41.1369,41.1916,41.1369,41.1916,17475.0
2019-04-15 13:50:00,52.74,52.75,52.71,52.72,26053.0,41.1916,41.1994,41.1681,41.1759,26053.0
2019-04-15 13:55:00,52.73,52.76,52.71,52.74,24497.0,41.1837,41.2072,41.1681,41.1916,24497.0
2019-04-15 14:00:00,52.74,52.77,52.74,52.76,28057.0,41.1916,41.215,41.1916,41.2072,28057.0
2019-04-15 14:05:00,52.76,52.79,52.76,52.78,26193.0,41.2072,41.2306,41.2072,41.2228,26193.0
2019-04-15 14:10:00,52.78,52.78,52.71,52.71,47872.0,41.2228,41.2228,41.1681,41.1681,47872.0
2019-04-15 14:15:00,52.7,52.74,52.67,52.67,56451.0,41.1603,41.1916,41.1369,41.1369,56451.0
2019-04-15 14:20:00,52.67,52.71,52.66,52.67,40676.0,41.1369,41.1681,41.1291,41.1369,40676.0
2019-04-15 14:25:00,52.67,52.68,52.64,52.64,43694.0,41.1369,41.1447,41.1135,41.1135,43694.0
2019-04-15 14:30:00,52.65,52.65,52.62,52.63,32168.0,41.1213,41.1213,41.0978,41.1056,32168.0
2019-04-15 14:35:00,52.63,52.64,52.57,52.6,27412.0,41.1056,41.1135,41.0588,41.0822,27412.0
2019-04-15 14:40:00,52.6,52.67,52.58,52.67,31522.0,41.0822,41.1369,41.0666,41.1369,31522.0
2019-04-15 14:45:00,52.67,52.69,52.65,52.66,48811.0,41.1369,41.1525,41.1213,41.1291,48811.0
2019-04-15 14:50:00,52.65,52.69,52.64,52.69,39366.0,41.1213,41.1525,41.1135,41.1525,39366.0
2019-04-15 14:55:00,52.69,52.69,52.65,52.65,38855.0,41.1525,41.1525,41.1213,41.1213,38855.0
2019-04-15 15:00:00,52.65,52.67,52.64,52.66,59150.0,41.1213,41.1369,41.1135,41.1291,59150.0
2019-04-15 15:05:00,52.66,52.66,52.62,52.63,47754.0,41.1291,41.1291,41.0978,41.1056,47754.0
2019-04-15 15:10:00,52.62,52.62,52.55,52.56,59202.0,41.0978,41.0978,41.0432,41.051,59202.0
2019-04-15 15:15:00,52.56,52.63,52.56,52.62,76133.0,41.051,41.1056,41.051,41.0978,76133.0
2019-04-15 15:20:00,52.61,52.63,52.57,52.63,60695.0,41.09,41.1056,41.0588,41.1056,60695.0
2019-04-15 15:25:00,52.63,52.64,52.59,52.63,63636.0,41.1056,41.1135,41.0744,41.1056,63636.0
2019-04-15 15:30:00,52.62,52.65,52.61,52.64,81477.0,41.0978,41.1213,41.09,41.1135,81477.0
2019-04-15 15:35:00,52.63,52.64,52.58,52.59,84936.0,41.1056,41.1135,41.0666,41.0744,84936.0
2019-04-15 15:40:00,52.59,52.65,52.59,52.63,105059.0,41.0744,41.1213,41.0744,41.1056,105059.0
2019-04-15 15:45:00,52.62,52.65,52.59,52.61,134995.0,41.0978,41.1213,41.0744,41.09,134995.0
2019-04-15 15:50:00,52.61,52.66,52.58,52.66,161837.0,41.09,41.1291,41.0666,41.1291,161837.0
2019-04-15 15:55:00,52.66,52.76,52.64,52.71,499384.0,41.1291,41.2072,41.1135,41.1681,499384.0
2019-04-16 09:30:00,52.61,52.91,52.61,52.85,169793.0,41.09,41.3243,41.09,41.2775,169793.0
2019-04-16 09:35:00,52.86,52.98,52.83,52.93,80220.0,41.2853,41.379,41.2618,41.34,80220.0
2019-04-16 09:40:00,52.93,52.96,52.82,52.87,71154.0,41.34,41.3634,41.254,41.2931,71154.0
2019-04-16 09:45:00,52.87,52.88,52.8,52.81,27401.0,41.2931,41.3009,41.2384,41.2462,27401.0
2019-04-16 09:50:00,52.81,52.91,52.81,52.86,42177.0,41.2462,41.3243,41.2462,41.2853,42177.0
2019-04-16 09:55:00,52.85,52.88,52.84,52.87,32897.0,41.2775,41.3009,41.2697,41.2931,32897.0
2019-04-16 10:00:00,52.86,52.88,52.81,52.85,36845.0,41.2853,41.3009,41.2462,41.2775,36845.0
2019-04-16 10:05:00,52.85,52.88,52.84,52.87,42938.0,41.2775,41.3009,41.2697,41.2931,42938.0
2019-04-16 10:10:00,52.87,52.87,52.76,52.82,82123.0,41.2931,41.2931,41.2072,41.254,82123.0
2019-04-16 10:15:00,52.82,52.87,52.79,52.85,96133.0,41.254,41.2931,41.2306,41.2775,96133.0
2019-04-16 10:20:00,52.85,52.9,52.77,52.8,80924.0,41.2775,41.3165,41.215,41.2384,80924.0
2019-04-16 10:25:00,52.79,52.79,52.66,52.68,41451.0,41.2306,41.2306,41.1291,41.1447,41451.0
2019-04-16 10:30:00,52.68,52.72,52.67,52.72,48162.0,41.1447,41.1759,41.1369,41.1759,48162.0
2019-04-16 10:35:00,52.71,52.72,52.64,52.67,46766.0,41.1681,41.1759,41.1135,41.1369,46766.0
2019-04-16 10:40:00,52.68,52.68,52.59,52.61,61653.0,41.1447,41.1447,41.0744,41.09,61653.0
2019-04-16 10:45:00,52.62,52.66,52.6,52.62,29677.0,41.0978,41.1291,41.0822,41.0978,29677.0
2019-04-16 10:50:00,52.63,52.69,52.62,52.68,44598.0,41.1056,41.1525,41.0978,41.1447,44598.0
2019-04-16 10:55:00,52.69,52.73,52.68,52.73,32888.0,41.1525,41.1837,41.1447,41.1837,32888.0
2019-04-16 11:00:00,52.73,52.75,52.7,52.74,41526.0,41.1837,41.1994,41.1603,41.1916,41526.0
2019-04-16 11:05:00,52.75,52.77,52.72,52.72,30390.0,41.1994,41.215,41.1759,41.1759,30390.0
2019-04-16 11:10:00,52.72,52.74,52.69,52.72,27156.0,41.1759,41.1916,41.1525,41.1759,27156.0
2019-04-16 11:15:00,52.71,52.77,52.68,52.77,29016.0,41.1681,41.215,41.1447,41.215,29016.0
2019-04-16 11:20:00,52.76,52.79,52.73,52.78,22992.0,41.2072,41.2306,41.1837,41.2228,22992.0
2019-04-16 11:25:00,52.78,52.78,52.72,52.72,27322.0,41.2228,41.2228,41.1759,41.1759,27322.0
2019-04-16 11:30:00,52.71,52.71,52.63,52.66,33659.0,41.1681,41.1681,41.1056,41.1291,33659.0
2019-04-16 11:35:00,52.66,52.72,52.65,52.7,24189.0,41.1291,41.1759,41.1213,41.1603,24189.0
2019-04-16 11:40:00,52.69,52.7,52.64,52.68,20835.0,41.1525,41.1603,41.1135,41.1447,20835.0
2019-04-16 11:45:00,52.69,52.71,52.67,52.68,26613.0,41.1525,41.1681,41.1369,41.1447,26613.0
2019-04-16 11:50:00,52.67,52.7,52.66,52.68,31905.0,41.1369,41.1603,41.1291,41.1447,31905.0
2019-04-16 11:55:00,52.68,52.69,52.62,52.66,36409.0,41.1447,41.1525,41.0978,41.1291,36409.0
2019-04-16 12:00:00,52.66,52.68,52.6,52.6,40194.0,41.1291,41.1447,41.0822,41.0822,40194.0
2019-04-16 12:05:00,52.6,52.6,52.55,52.59,29117.0,41.0822,41.0822,41.0432,41.0744,29117.0
2019-04-16 12:10:00,52.6,52.62,52.56,52.58,24886.0,41.0822,41.0978,41.051,41.0666,24886.0
2019-04-16 12:15:00,52.58,52.58,52.53,52.55,25159.0,41.0666,41.0666,41.0275,41.0432,25159.0
2019-04-16 12:20:00,52.55,52.58,52.54,52.55,17750.0,41.0432,41.0666,41.0353,41.0432,17750.0
2019-04-16 12:25:00,52.55,52.57,52.54,52.55,19388.0,41.0432,41.0588,41.0353,41.0432,19388.0
2019-04-16 12:30:00,52.55,52.57,52.52,52.56,27970.0,41.0432,41.0588,41.0197,41.051,27970.0
2019-04-16 12:35:00,52.56,52.58,52.51,52.53,26640.0,41.051,41.0666,41.0119,41.0275,26640.0
2019-04-16 12:40:00,52.54,52.54,52.5,52.5,16115.0,41.0353,41.0353,41.0041,41.0041,16115.0
2019-04-16 12:45:00,52.5,52.53,52.47,52.47,24294.0,41.0041,41.0275,40.9807,40.9807,24294.0
2019-04-16 12:50:00,52.48,52.5,52.42,52.45,20547.0,40.9885,41.0041,40.9416,40.9651,20547.0
2019-04-16 12:55:00,52.45,52.48,52.44,52.45,18673.0,40.9651,40.9885,40.9572,40.9651,18673.0
2019-04-16 13:00:00,52.45,52.51,52.44,52.5,15009.0,40.9651,41.0119,40.9572,41.0041,15009.0
2019-04-16 13:05:00,52.5,52.51,52.48,52.5,12673.0,41.0041,41.0119,40.9885,41.0041,12673.0
2019-04-16 13:10:00,52.51,52.51,52.47,52.47,23269.0,41.0119,41.0119,40.9807,40.9807,23269.0
2019-04-16 13:15:00,52.48,52.48,52.38,52.42,28589.0,40.9885,40.9885,40.9104,40.9416,28589.0
2019-04-16 13:20:00,52.41,52.43,52.39,52.42,35593.0,40.9338,40.9494,40.9182,40.9416,35593.0
2019-04-16 13:25:00,52.42,52.42,52.37,52.37,24661.0,40.9416,40.9416,40.9026,40.9026,24661.0
2019-04-16 13:30:00,52.37,52.41,52.34,52.38,31934.0,40.9026,40.9338,40.8791,40.9104,31934.0
2019-04-16 13:35:00,52.37,52.41,52.37,52.37,26600.0,40.9026,40.9338,40.9026,40.9026,26600.0
2019-04-16 13:40:00,52.38,52.38,52.33,52.38,29097.0,40.9104,40.9104,40.8713,40.9104,29097.0
2019-04-16 13:45:00,52.39,52.42,52.37,52.39,33346.0,40.9182,40.9416,40.9026,40.9182,33346.0
2019-04-16 13:50:00,52.4,52.4,52.33,52.34,27915.0,40.926,40.926,40.8713,40.8791,27915.0
2019-04-16 13:55:00,52.33,52.34,52.3,52.32,21757.0,40.8713,40.8791,40.8479,40.8635,21757.0
2019-04-16 14:00:00,52.33,52.34,52.28,52.28,31892.0,40.8713,40.8791,40.8323,40.8323,31892.0
2019-04-16 14:05:00,52.29,52.33,52.25,52.26,42603.0,40.8401,40.8713,40.8088,40.8167,42603.0
2019-04-16 14:10:00,52.25,52.26,52.16,52.23,68232.0,40.8088,40.8167,40.7386,40.7932,68232.0
2019-04-16 14:15:00,52.23,52.27,52.23,52.24,27852.0,40.7932,40.8245,40.7932,40.801,27852.0
2019-04-16 14:20:00,52.25,52.31,52.22,52.28,33736.0,40.8088,40.8557,40.7854,40.8323,33736.0
2019-04-16 14:25:00,52.27,52.36,52.27,52.35,34876.0,40.8245,40.8948,40.8245,40.887,34876.0
2019-04-16 14:30:00,52.35,52.4,52.35,52.4,45344.0,40.887,40.926,40.887,40.926,45344.0
2019-04-16 14:35:00,52.4,52.42,52.37,52.39,29805.0,40.926,40.9416,40.9026,40.9182,29805.0
2019-04-16 14:40:00,52.39,52.41,52.35,52.38,29365.0,40.9182,40.9338,40.887,40.9104,29365.0
2019-04-16 14:45:00,52.38,52.46,52.38,52.4,31340.0,40.9104,40.9729,40.9104,40.926,31340.0
2019-04-16 14:50:00,52.39,52.4,52.33,52.36,35127.0,40.9182,40.926,40.8713,40.8948,35127.0
2019-04-16 14:55:00,52.36,52.4,52.33,52.36,32863.0,40.8948,40.926,40.8713,40.8948,32863.0
2019-04-16 15:00:00,52.35,52.42,52.35,52.4,38530.0,40.887,40.9416,40.887,40.926,38530.0
2019-04-16 15:05:00,52.39,52.45,52.38,52.42,38182.0,40.9182,40.9651,40.9104,40.9416,38182.0
2019-04-16 15:10:00,52.42,52.49,52.42,52.48,34479.0,40.9416,40.9963,40.9416,40.9885,34479.0
2019-04-16 15:15:00,52.48,52.51,52.47,52.5,58191.0,40.9885,41.0119,40.9807,41.0041,58191.0
2019-04-16 15:20:00,52.5,52.52,52.46,52.46,47712.0,41.0041,41.0197,40.9729,40.9729,47712.0
2019-04-16 15:25:00,52.46,52.47,52.4,52.44,64221.0,40.9729,40.9807,40.926,40.9572,64221.0
2019-04-16 15:30:00,52.43,52.48,52.32,52.33,70804.0,40.9494,40.9885,40.8635,40.8713,70804.0
2019-04-16 15:35:00,52.32,52.41,52.31,52.41,88715.0,40.8635,40.9338,40.8557,40.9338,88715.0
2019-04-16 15:40:00,52.4,52.41,52.38,52.4,128437.0,40.926,40.9338,40.9104,40.926,128437.0
2019-04-16 15:45:00,52.39,52.48,52.39,52.48,240517.0,40.9182,40.9885,40.9182,40.9885,240517.0
2019-04-16 15:50:00,52.47,52.54,52.47,52.47,437640.0,40.9807,41.0353,40.9807,40.9807,437640.0
2019-04-16 15:55:00,52.47,52.51,52.4,52.41,477733.0,40.9807,41.0119,40.926,40.9338,477733.0
2019-04-17 09:30:00,52.5,52.5,52.16,52.33,88742.0,41.0041,41.0041,40.7386,40.8713,88742.0
2019-04-17 09:35:00,52.31,52.32,52.2,52.22,39324.0,40.8557,40.8635,40.7698,40.7854,39324.0
2019-04-17 09:40:00,52.21,52.29,52.17,52.18,28893.0,40.7776,40.8401,40.7464,40.7542,28893.0
2019-04-17 09:45:00,52.16,52.18,52.07,52.15,39530.0,40.7386,40.7542,40.6683,40.7307,39530.0
2019-04-17 09:50:00,52.16,52.26,52.15,52.17,23154.0,40.7386,40.8167,40.7307,40.7464,23154.0
2019-04-17 09:55:00,52.17,52.23,52.14,52.22,48123.0,40.7464,40.7932,40.7229,40.7854,48123.0
2019-04-17 10:00:00,52.21,52.24,52.12,52.13,34472.0,40.7776,40.801,40.7073,40.7151,34472.0
2019-04-17 10:05:00,52.13,52.16,52.08,52.09,43150.0,40.7151,40.7386,40.6761,40.6839,43150.0
2019-04-17 10:10:00,52.1,52.23,52.08,52.22,25273.0,40.6917,40.7932,40.6761,40.7854,25273.0
2019-04-17 10:15:00,52.23,52.31,52.22,52.3,28936.0,40.7932,40.8557,40.7854,40.8479,28936.0
2019-04-17 10:20:00,52.31,52.36,52.26,52.26,26123.0,40.8557,40.8948,40.8167,40.8167,26123.0
2019-04-17 10:25:00,52.25,52.27,52.19,52.23,33789.0,40.8088,40.8245,40.762,40.7932,33789.0
2019-04-17 10:30:00,52.23,52.25,52.17,52.18,30704.0,40.7932,40.8088,40.7464,40.7542,30704.0
2019-04-17 10:35:00,52.18,52.23,52.16,52.2,20190.0,40.7542,40.7932,40.7386,40.7698,20190.0
2019-04-17 10:40:00,52.2,52.22,52.16,52.18,24124.0,40.7698,40.7854,40.7386,40.7542,24124.0
2019-04-17 10:45:00,52.18,52.2,52.16,52.2,23789.0,40.7542,40.7698,40.7386,40.7698,23789.0
2019-04-17 10:50:00,52.2,52.22,52.13,52.15,16898.0,40.7698,40.7854,40.7151,40.7307,16898.0
2019-04-17 10:55:00,52.14,52.16,52.11,52.13,21330.0,40.7229,40.7386,40.6995,40.7151,21330.0
2019-04-17 11:00:00,52.12,52.21,52.1,52.19,47253.0,40.7073,40.7776,40.6917,40.762,47253.0
2019-04-17 11:05:00,52.19,52.24,52.19,52.24,65141.0,40.762,40.801,40.762,40.801,65141.0
2019-04-17 11:10:00,52.24,52.26,52.22,52.22,34240.0,40.801,40.8167,40.7854,40.7854,34240.0
2019-04-17 11:15:00,52.23,52.25,52.2,52.23,46703.0,40.7932,40.8088,40.7698,40.7932,46703.0
2019-04-17 11:20:00,52.23,52.28,52.22,52.27,12318.0,40.7932,40.8323,40.7854,40.8245,12318.0
2019-04-17 11:25:00,52.27,52.28,52.25,52.28,51142.0,40.8245,40.8323,40.8088,40.8323,51142.0
2019-04-17 11:30:00,52.27,52.28,52.24,52.26,27697.0,40.8245,40.8323,40.801,40.8167,27697.0
2019-04-17 11:35:00,52.26,52.27,52.23,52.24,52748.0,40.8167,40.8245,40.7932,40.801,52748.0
2019-04-17 11:40:00,52.23,52.24,52.19,52.22,59319.0,40.7932,40.801,40.762,40.7854,59319.0
2019-04-17 11:45:00,52.23,52.29,52.2,52.27,38111.0,40.7932,40.8401,40.7698,40.8245,38111.0
2019-04-17 11:50:00,52.27,52.33,52.26,52.32,30908.0,40.8245,40.8713,40.8167,40.8635,30908.0
2019-04-17 11:55:00,52.33,52.4,52.32,52.39,13340.0,40.8713,40.926,40.8635,40.9182,13340.0
2019-04-17 12:00:00,52.39,52.39,52.33,52.33,14141.0,40.9182,40.9182,40.8713,40.8713,14141.0
2019-04-17 12:05:00,52.33,52.36,52.3,52.36,26919.0,40.8713,40.8948,40.8479,40.8948,26919.0
2019-04-17 12:10:00,52.35,52.4,52.35,52.38,14292.0,40.887,40.926,40.887,40.9104,14292.0
2019-04-17 12:15:00,52.38,52.38,52.35,52.35,12458.0,40.9104,40.9104,40.887,40.887,12458.0
2019-04-17 12:20:00,52.35,52.39,52.33,52.37,12878.0,40.887,40.9182,40.8713,40.9026,12878.0
2019-04-17 12:25:00,52.38,52.41,52.35,52.38,31589.0,40.9104,40.9338,40.887,40.9104,31589.0
2019-04-17 12:30:00,52.38,52.42,52.35,52.36,17751.0,40.9104,40.9416,40.887,40.8948,17751.0
2019-04-17 12:35:00,52.35,52.36,52.32,52.36,8918.0,40.887,40.8948,40.8635,40.8948,8918.0
2019-04-17 12:40:00,52.36,52.38,52.34,52.37,8026.0,40.8948,40.9104,40.8791,40.9026,8026.0
2019-04-17 12:45:00,52.37,52.37,52.33,52.33,9167.0,40.9026,40.9026,40.8713,40.8713,9167.0
2019-04-17 12:50:00,52.34,52.35,52.31,52.33,10982.0,40.8791,40.887,40.8557,40.8713,10982.0
2019-04-17 12:55:00,52.33,52.36,52.29,52.29,13073.0,40.8713,40.8948,40.8401,40.8401,13073.0
2019-04-17 13:00:00,52.3,52.33,52.29,52.31,15671.0,40.8479,40.8713,40.8401,40.8557,15671.0
2019-04-17 13:05:00,52.32,52.35,52.32,52.34,13806.0,40.8635,40.887,40.8635,40.8791,13806.0
2019-04-17 13:10:00,52.34,52.37,52.34,52.36,14331.0,40.8791,40.9026,40.8791,40.8948,14331.0
2019-04-17 13:15:00,52.36,52.37,52.33,52.37,17624.0,40.8948,40.9026,40.8713,40.9026,17624.0
2019-04-17 13:20:00,52.36,52.38,52.32,52.34,29170.0,40.8948,40.9104,40.8635,40.8791,29170.0
2019-04-17 13:25:00,52.32,52.33,52.31,52.32,6461.0,40.8635,40.8713,40.8557,40.8635,6461.0
2019-04-17 13:30:00,52.32,52.33,52.3,52.31,8153.0,40.8635,40.8713,40.8479,40.8557,8153.0
2019-04-17 13:35:00,52.32,52.32,52.26,52.28,16217.0,40.8635,40.8635,40.8167,40.8323,16217.0
2019-04-17 13:40:00,52.28,52.31,52.26,52.3,8046.0,40.8323,40.8557,40.8167,40.8479,8046.0
2019-04-17 13:45:00,52.31,52.33,52.29,52.3,13230.0,40.8557,40.8713,40.8401,40.8479,13230.0
2019-04-17 13:50:00,52.29,52.3,52.27,52.29,12843.0,40.8401,40.8479,40.8245,40.8401,12843.0
2019-04-17 13:55:00,52.29,52.29,52.21,52.22,14254.0,40.8401,40.8401,40.7776,40.7854,14254.0
2019-04-17 14:00:00,52.22,52.23,52.16,52.16,13909.0,40.7854,40.7932,40.7386,40.7386,13909.0
2019-04-17 14:05:00,52.16,52.21,52.14,52.21,19144.0,40.7386,40.7776,40.7229,40.7776,19144.0
2019-04-17 14:10:00,52.21,52.23,52.19,52.2,15521.0,40.7776,40.7932,40.762,40.7698,15521.0
2019-04-17 14:15:00,52.2,52.22,52.16,52.16,12748.0,40.7698,40.7854,40.7386,40.7386,12748.0
2019-04-17 14:20:00,52.16,52.17,52.12,52.12,19916.0,40.7386,40.7464,40.7073,40.7073,19916.0
2019-04-17 14:25:00,52.13,52.13,52.09,52.1,26928.0,40.7151,40.7151,40.6839,40.6917,26928.0
2019-04-17 14:30:00,52.1,52.13,52.09,52.12,26418.0,40.6917,40.7151,40.6839,40.7073,26418.0
2019-04-17 14:35:00,52.12,52.21,52.12,52.21,34555.0,40.7073,40.7776,40.7073,40.7776,34555.0
2019-04-17 14:40:00,52.21,52.23,52.19,52.19,14418.0,40.7776,40.7932,40.762,40.762,14418.0
2019-04-17 14:45:00,52.2,52.24,52.19,52.21,13986.0,40.7698,40.801,40.762,40.7776,13986.0
2019-04-17 14:50:00,52.21,52.24,52.2,52.23,12335.0,40.7776,40.801,40.7698,40.7932,12335.0
2019-04-17 14:55:00,52.23,52.29,52.22,52.27,33893.0,40.7932,40.8401,40.7854,40.8245,33893.0
2019-04-17 15:00:00,52.27,52.28,52.24,52.24,37992.0,40.8245,40.8323,40.801,40.801,37992.0
2019-04-17 15:05:00,52.25,52.25,52.17,52.22,32820.0,40.8088,40.8088,40.7464,40.7854,32820.0
2019-04-17 15:10:00,52.22,52.25,52.21,52.23,32370.0,40.7854,40.8088,40.7776,40.7932,32370.0
2019-04-17 15:15:00,52.23,52.28,52.23,52.26,38615.0,40.7932,40.8323,40.7932,40.8167,38615.0
2019-04-17 15:20:00,52.27,52.29,52.25,52.28,23477.0,40.8245,40.8401,40.8088,40.8323,23477.0
2019-04-17 15:25:00,52.28,52.29,52.24,52.25,36542.0,40.8323,40.8401,40.801,40.8088,36542.0
2019-04-17 15:30:00,52.26,52.26,52.21,52.23,29362.0,40.8167,40.8167,40.7776,40.7932,29362.0
2019-04-17 15:35:00,52.23,52.26,52.23,52.23,29449.0,40.7932,40.8167,40.7932,40.7932,29449.0
2019-04-17 15:40:00,52.23,52.25,52.18,52.25,51354.0,40.7932,40.8088,40.7542,40.8088,51354.0
2019-04-17 15:45:00,52.25,52.25,52.17,52.18,58886.0,40.8088,40.8088,40.7464,40.7542,58886.0
2019-04-17 15:50:00,52.18,52.18,52.15,52.18,67387.0,40.7542,40.7542,40.7307,40.7542,67387.0
2019-04-17 15:55:00,52.17,52.2,52.14,52.14,168407.0,40.7464,40.7698,40.7229,40.7229,168407.0
2019-04-18 09:30:00,52.09,52.34,52.09,52.21,271831.0,40.6839,40.8791,40.6839,40.7776,271831.0
2019-04-18 09:35:00,52.22,52.3,52.17,52.29,23472.0,40.7854,40.8479,40.7464,40.8401,23472.0
2019-04-18 09:40:00,52.29,52.31,52.19,52.25,29167.0,40.8401,40.8557,40.762,40.8088,29167.0
2019-04-18 09:45:00,52.25,52.34,52.24,52.29,17551.0,40.8088,40.8791,40.801,40.8401,17551.0
2019-04-18 09:50:00,52.3,52.3,52.21,52.22,43429.0,40.8479,40.8479,40.7776,40.7854,43429.0
2019-04-18 09:55:00,52.22,52.28,52.18,52.26,25825.0,40.7854,40.8323,40.7542,40.8167,25825.0
2019-04-18 10:00:00,52.26,52.27,52.2,52.22,23010.0,40.8167,40.8245,40.7698,40.7854,23010.0
2019-04-18 10:05:00,52.23,52.28,52.14,52.15,54381.0,40.7932,40.8323,40.7229,40.7307,54381.0
2019-04-18 10:10:00,52.15,52.18,52.11,52.16,38166.0,40.7307,40.7542,40.6995,40.7386,38166.0
2019-04-18 10:15:00,52.16,52.21,52.14,52.19,21177.0,40.7386,40.7776,40.7229,40.762,21177.0
2019-04-18 10:20:00,52.19,52.23,52.18,52.22,23398.0,40.762,40.7932,40.7542,40.7854,23398.0
2019-04-18 10:25:00,52.23,52.25,52.2,52.25,27308.0,40.7932,40.8088,40.7698,40.8088,27308.0
2019-04-18 10:30:00,52.25,52.29,52.22,52.29,33896.0,40.8088,40.8401,40.7854,40.8401,33896.0
2019-04-18 10:35:00,52.3,52.32,52.27,52.31,30924.0,40.8479,40.8635,40.8245,40.8557,30924.0
2019-04-18 10:40:00,52.31,52.43,52.31,52.43,43867.0,40.8557,40.9494,40.8557,40.9494,43867.0
2019-04-18 10:45:00,52.44,52.44,52.39,52.42,14807.0,40.9572,40.9572,40.9182,40.9416,14807.0
2019-04-18 10:50:00,52.42,52.45,52.35,52.36,28858.0,40.9416,40.9651,40.887,40.8948,28858.0
2019-04-18 10:55:00,52.35,52.38,52.33,52.35,38626.0,40.887,40.9104,40.8713,40.887,38626.0
2019-04-18 11:00:00,52.34,52.35,52.31,52.32,15960.0,40.8791,40.887,40.8557,40.8635,15960.0
2019-04-18 11:05:00,52.32,52.32,52.2,52.2,28776.0,40.8635,40.8635,40.7698,40.7698,28776.0
2019-04-18 11:10:00,52.2,52.24,52.17,52.23,25458.0,40.7698,40.801,40.7464,40.7932,25458.0
2019-04-18 11:15:00,52.23,52.27,52.21,52.27,32530.0,40.7932,40.8245,40.7776,40.8245,32530.0
2019-04-18 11:20:00,52.26,52.27,52.19,52.2,24127.0,40.8167,40.8245,40.762,40.7698,24127.0
2019-04-18 11:25:00,52.2,52.23,52.18,52.18,21782.0,40.7698,40.7932,40.7542,40.7542,21782.0
2019-04-18 11:30:00,52.19,52.26,52.18,52.23,23876.0,40.762,40.8167,40.7542,40.7932,23876.0
2019-04-18 11:35:00,52.23,52.24,52.21,52.22,28356.0,40.7932,40.801,40.7776,40.7854,28356.0
2019-04-18 11:40:00,52.23,52.29,52.21,52.28,28775.0,40.7932,40.8401,40.7776,40.8323,28775.0
2019-04-18 11:45:00,52.28,52.31,52.27,52.29,11395.0,40.8323,40.8557,40.8245,40.8401,11395.0
2019-04-18 11:50:00,52.3,52.31,52.25,52.28,13954.0,40.8479,40.8557,40.8088,40.8323,13954.0
2019-04-18 11:55:00,52.28,52.29,52.23,52.25,23023.0,40.8323,40.8401,40.7932,40.8088,23023.0
2019-04-18 12:00:00,52.25,52.28,52.24,52.27,20971.0,40.8088,40.8323,40.801,40.8245,20971.0
2019-04-18 12:05:00,52.28,52.29,52.26,52.29,28880.0,40.8323,40.8401,40.8167,40.8401,28880.0
2019-04-18 12:10:00,52.28,52.29,52.26,52.26,14721.0,40.8323,40.8401,40.8167,40.8167,14721.0
2019-04-18 12:15:00,52.26,52.26,52.22,52.23,18890.0,40.8167,40.8167,40.7854,40.7932,18890.0
2019-04-18 12:20:00,52.23,52.24,52.19,52.21,11789.0,40.7932,40.801,40.762,40.7776,11789.0
2019-04-18 12:25:00,52.22,52.22,52.14,52.2,57747.0,40.7854,40.7854,40.7229,40.7698,57747.0
2019-04-18 12:30:00,52.2,52.29,52.19,52.25,40073.0,40.7698,40.8401,40.762,40.8088,40073.0
2019-04-18 12:35:00,52.26,52.29,52.23,52.29,27579.0,40.8167,40.8401,40.7932,40.8401,27579.0
2019-04-18 12:40:00,52.29,52.32,52.28,52.3,53092.0,40.8401,40.8635,40.8323,40.8479,53092.0
2019-04-18 12:45:00,52.31,52.37,52.3,52.36,18949.0,40.8557,40.9026,40.8479,40.8948,18949.0
2019-04-18 12:50:00,52.36,52.36,52.31,52.33,10454.0,40.8948,40.8948,40.8557,40.8713,10454.0
2019-04-18 12:55:00,52.33,52.34,52.3,52.31,10476.0,40.8713,40.8791,40.8479,40.8557,10476.0
2019-04-18 13:00:00,52.31,52.32,52.26,52.27,31570.0,40.8557,40.8635,40.8167,40.8245,31570.0
2019-04-18 13:05:00,52.27,52.28,52.22,52.24,15665.0,40.8245,40.8323,40.7854,40.801,15665.0
2019-04-18 13:10:00,52.24,52.26,52.23,52.25,27108.0,40.801,40.8167,40.7932,40.8088,27108.0
2019-04-18 13:15:00,52.25,52.26,52.2,52.21,18325.0,40.8088,40.8167,40.7698,40.7776,18325.0
2019-04-18 13:20:00,52.21,52.22,52.2,52.22,8131.0,40.7776,40.7854,40.7698,40.7854,8131.0
2019-04-18 13:25:00,52.21,52.24,52.21,52.22,19830.0,40.7776,40.801,40.7776,40.7854,19830.0
2019-04-18 13:30:00,52.23,52.23,52.2,52.21,11493.0,40.7932,40.7932,40.7698,40.7776,11493.0
2019-04-18 13:35:00,52.21,52.23,52.2,52.2,14099.0,40.7776,40.7932,40.7698,40.7698,14099.0
2019-04-18 13:40:00,52.2,52.2,52.15,52.16,30421.0,40.7698,40.7698,40.7307,40.7386,30421.0
2019-04-18 13:45:00,52.16,52.2,52.16,52.19,16489.0,40.7386,40.7698,40.7386,40.762,16489.0
2019-04-18 13:50:00,52.19,52.19,52.13,52.14,25951.0,40.762,40.762,40.7151,40.7229,25951.0
2019-04-18 13:55:00,52.14,52.14,52.1,52.11,12977.0,40.7229,40.7229,40.6917,40.6995,12977.0
2019-04-18 14:00:00,52.11,52.12,52.08,52.12,42123.0,40.6995,40.7073,40.6761,40.7073,42123.0
2019-04-18 14:05:00,52.12,52.12,52.09,52.1,15694.0,40.7073,40.7073,40.6839,40.6917,15694.0
2019-04-18 14:10:00,52.11,52.13,52.1,52.13,12845.0,40.6995,40.7151,40.6917,40.7151,12845.0
2019-04-18 14:15:00,52.13,52.14,52.12,52.13,11509.0,40.7151,40.7229,40.7073,40.7151,11509.0
2019-04-18 14:20:00,52.13,52.14,52.12,52.13,12326.0,40.7151,40.7229,40.7073,40.7151,12326.0
2019-04-18 14:25:00,52.12,52.14,52.1,52.12,17859.0,40.7073,40.7229,40.6917,40.7073,17859.0
2019-04-18 14:30:00,52.12,52.12,52.08,52.09,20999.0,40.7073,40.7073,40.6761,40.6839,20999.0
2019-04-18 14:35:00,52.08,52.08,52.04,52.05,26884.0,40.6761,40.6761,40.6448,40.6526,26884.0
2019-04-18 14:40:00,52.05,52.08,52.04,52.08,37779.0,40.6526,40.6761,40.6448,40.6761,37779.0
2019-04-18 14:45:00,52.07,52.08,52.05,52.06,13155.0,40.6683,40.6761,40.6526,40.6605,13155.0
2019-04-18 14:50:00,52.06,52.06,52.03,52.03,15366.0,40.6605,40.6605,40.637,40.637,15366.0
2019-04-18 14:55:00,52.04,52.06,52.01,52.01,27472.0,40.6448,40.6605,40.6214,40.6214,27472.0
2019-04-18 15:00:00,52.02,52.02,51.91,51.92,60233.0,40.6292,40.6292,40.5433,40.5511,60233.0
2019-04-18 15:05:00,51.91,51.95,51.9,51.94,42976.0,40.5433,40.5745,40.5355,40.5667,42976.0
2019-04-18 15:10:00,51.94,52.0,51.93,52.0,13938.0,40.5667,40.6136,40.5589,40.6136,13938.0
2019-04-18 15:15:00,52.0,52.06,51.99,52.05,21774.0,40.6136,40.6605,40.6058,40.6526,21774.0
2019-04-18 15:20:00,52.05,52.09,52.03,52.09,22626.0,40.6526,40.6839,40.637,40.6839,22626.0
2019-04-18 15:25:00,52.08,52.1,52.06,52.06,26657.0,40.6761,40.6917,40.6605,40.6605,26657.0
2019-04-18 15:30:00,52.06,52.09,52.02,52.09,42858.0,40.6605,40.6839,40.6292,40.6839,42858.0
2019-04-18 15:35:00,52.1,52.11,52.02,52.07,51299.0,40.6917,40.6995,40.6292,40.6683,51299.0
2019-04-18 15:40:00,52.07,52.08,52.02,52.06,37973.0,40.6683,40.6761,40.6292,40.6605,37973.0
2019-04-18 15:45:00,52.05,52.07,52.02,52.05,56109.0,40.6526,40.6683,40.6292,40.6526,56109.0
2019-04-18 15:50:00,52.04,52.06,51.98,52.0,107681.0,40.6448,40.6605,40.598,40.6136,107681.0
2019-04-18 15:55:00,52.0,52.05,51.94,51.96,327391.0,40.6136,40.6526,40.5667,40.5824,327391.0
2019-04-22 09:30:00,51.96,52.2,51.93,51.97,48315.0,40.5824,40.7698,40.5589,40.5902,48315.0
2019-04-22 09:35:00,52.0,52.05,51.95,51.97,23943.0,40.6136,40.6526,40.5745,40.5902,23943.0
2019-04-22 09:40:00,51.97,52.05,51.97,52.05,18541.0,40.5902,40.6526,40.5902,40.6526,18541.0
2019-04-22 09:45:00,52.05,52.05,51.98,52.01,14707.0,40.6526,40.6526,40.598,40.6214,14707.0
2019-04-22 09:50:00,52.01,52.01,51.93,51.94,13498.0,40.6214,40.6214,40.5589,40.5667,13498.0
2019-04-22 09:55:00,51.93,51.94,51.87,51.94,12287.0,40.5589,40.5667,40.5121,40.5667,12287.0
2019-04-22 10:00:00,51.94,51.97,51.87,51.89,26681.0,40.5667,40.5902,40.5121,40.5277,26681.0
2019-04-22 10:05:00,51.89,51.95,51.84,51.95,33777.0,40.5277,40.5745,40.4886,40.5745,33777.0
2019-04-22 10:10:00,51.95,52.05,51.93,52.03,27531.0,40.5745,40.6526,40.5589,40.637,27531.0
2019-04-22 10:15:00,52.04,52.06,51.97,51.98,20556.0,40.6448,40.6605,40.5902,40.598,20556.0
2019-04-22 10:20:00,51.98,51.99,51.93,51.95,37016.0,40.598,40.6058,40.5589,40.5745,37016.0
2019-04-22 10:25:00,51.94,51.98,51.93,51.96,12546.0,40.5667,40.598,40.5589,40.5824,12546.0
2019-04-22 10:30:00,51.97,51.98,51.86,51.87,15837.0,40.5902,40.598,40.5042,40.5121,15837.0
2019-04-22 10:35:00,51.87,51.88,51.8,51.83,25976.0,40.5121,40.5199,40.4574,40.4808,25976.0
2019-04-22 10:40:00,51.85,51.86,51.81,51.85,27426.0,40.4964,40.5042,40.4652,40.4964,27426.0
2019-04-22 10:45:00,51.87,51.89,51.85,51.89,12076.0,40.5121,40.5277,40.4964,40.5277,12076.0
2019-04-22 10:50:00,51.89,51.93,51.86,51.88,20602.0,40.5277,40.5589,40.5042,40.5199,20602.0
2019-04-22 10:55:00,51.88,51.89,51.84,51.88,17436.0,40.5199,40.5277,40.4886,40.5199,17436.0
2019-04-22 11:00:00,51.89,51.92,51.88,51.9,12759.0,40.5277,40.5511,40.5199,40.5355,12759.0
2019-04-22 11:05:00,51.89,51.89,51.86,51.89,15753.0,40.5277,40.5277,40.5042,40.5277,15753.0
2019-04-22 11:10:00,51.89,51.93,51.89,51.91,23410.0,40.5277,40.5589,40.5277,40.5433,23410.0
2019-04-22 11:15:00,51.91,51.96,51.91,51.94,24002.0,40.5433,40.5824,40.5433,40.5667,24002.0
2019-04-22 11:20:00,51.95,51.98,51.95,51.96,22025.0,40.5745,40.598,40.5745,40.5824,22025.0
2019-04-22 11:25:00,51.96,51.98,51.92,51.98,11167.0,40.5824,40.598,40.5511,40.598,11167.0
2019-04-22 11:30:00,51.98,52.0,51.97,51.99,20249.0,40.598,40.6136,40.5902,40.6058,20249.0
2019-04-22 11:35:00,51.98,51.98,51.93,51.94,12132.0,40.598,40.598,40.5589,40.5667,12132.0
2019-04-22 11:40:00,51.93,51.98,51.91,51.95,20778.0,40.5589,40.598,40.5433,40.5745,20778.0
2019-04-22 11:45:00,51.95,51.97,51.94,51.97,10037.0,40.5745,40.5902,40.5667,40.5902,10037.0
2019-04-22 11:50:00,51.97,51.98,51.93,51.94,41121.0,40.5902,40.598,40.5589,40.5667,41121.0
2019-04-22 11:55:00,51.94,51.96,51.93,51.94,11995.0,40.5667,40.5824,40.5589,40.5667,11995.0
2019-04-22 12:00:00,51.93,51.97,51.89,51.89,36892.0,40.5589,40.5902,40.5277,40.5277,36892.0
2019-04-22 12:05:00,51.89,51.92,51.88,51.91,11699.0,40.5277,40.5511,40.5199,40.5433,11699.0
2019-04-22 12:10:00,51.91,51.93,51.89,51.91,12725.0,40.5433,40.5589,40.5277,40.5433,12725.0
2019-04-22 12:15:00,51.91,51.95,51.91,51.94,5460.0,40.5433,40.5745,40.5433,40.5667,5460.0
2019-04-22 12:20:00,51.95,51.96,51.93,51.93,7700.0,40.5745,40.5824,40.5589,40.5589,7700.0
2019-04-22 12:25:00,51.93,51.98,51.93,51.97,10748.0,40.5589,40.598,40.5589,40.5902,10748.0
2019-04-22 12:30:00,51.96,51.97,51.95,51.96,9987.0,40.5824,40.5902,40.5745,40.5824,9987.0
2019-04-22 12:35:00,51.95,51.98,51.93,51.96,9445.0,40.5745,40.598,40.5589,40.5824,9445.0
2019-04-22 12:40:00,51.96,51.97,51.94,51.96,7335.0,40.5824,40.5902,40.5667,40.5824,7335.0
2019-04-22 12:45:00,51.95,51.96,51.93,51.95,8392.0,40.5745,40.5824,40.5589,40.5745,8392.0
2019-04-22 12:50:00,51.96,51.97,51.94,51.96,17401.0,40.5824,40.5902,40.5667,40.5824,17401.0
2019-04-22 12:55:00,51.96,52.0,51.96,51.99,10189.0,40.5824,40.6136,40.5824,40.6058,10189.0
2019-04-22 13:00:00,52.0,52.0,51.97,51.98,5291.0,40.6136,40.6136,40.5902,40.598,5291.0
2019-04-22 13:05:00,51.97,51.98,51.94,51.96,10404.0,40.5902,40.598,40.5667,40.5824,10404.0
2019-04-22 13:10:00,51.96,51.97,51.94,51.95,14835.0,40.5824,40.5902,40.5667,40.5745,14835.0
2019-04-22 13:15:00,51.95,51.96,51.93,51.96,13978.0,40.5745,40.5824,40.5589,40.5824,13978.0
2019-04-22 13:20:00,51.95,51.96,51.94,51.95,7554.0,40.5745,40.5824,40.5667,40.5745,7554.0
2019-04-22 13:25:00,51.95,51.97,51.95,51.97,9380.0,40.5745,40.5902,40.5745,40.5902,9380.0
2019-04-22 13:30:00,51.97,51.99,51.96,51.98,21596.0,40.5902,40.6058,40.5824,40.598,21596.0
2019-04-22 13:35:00,51.97,51.98,51.95,51.97,9458.0,40.5902,40.598,40.5745,40.5902,9458.0
2019-04-22 13:40:00,51.98,51.98,51.93,51.93,17793.0,40.598,40.598,40.5589,40.5589,17793.0
2019-04-22 13:45:00,51.94,51.94,51.91,51.91,16400.0,40.5667,40.5667,40.5433,40.5433,16400.0
2019-04-22 13:50:00,51.91,51.92,51.9,51.91,12168.0,40.5433,40.5511,40.5355,40.5433,12168.0
2019-04-22 13:55:00,51.91,51.93,51.9,51.91,20519.0,40.5433,40.5589,40.5355,40.5433,20519.0
2019-04-22 14:00:00,51.91,51.92,51.88,51.9,29952.0,40.5433,40.5511,40.5199,40.5355,29952.0
2019-04-22 14:05:00,51.91,51.91,51.88,51.89,21952.0,40.5433,40.5433,40.5199,40.5277,21952.0
2019-04-22 14:10:00,51.9,51.91,51.89,51.9,7345.0,40.5355,40.5433,40.5277,40.5355,7345.0
2019-04-22 14:15:00,51.91,51.92,51.89,51.91,11501.0,40.5433,40.5511,40.5277,40.5433,11501.0
2019-04-22 14:20:00,51.92,51.94,51.91,51.91,17192.0,40.5511,40.5667,40.5433,40.5433,17192.0
2019-04-22 14:25:00,51.91,51.92,51.88,51.89,9627.0,40.5433,40.5511,40.5199,40.5277,9627.0
2019-04-22 14:30:00,51.9,51.9,51.86,51.88,15096.0,40.5355,40.5355,40.5042,40.5199,15096.0
2019-04-22 14:35:00,51.89,51.94,51.88,51.93,11701.0,40.5277,40.5667,40.5199,40.5589,11701.0
2019-04-22 14:40:00,51.92,51.94,51.91,51.94,15871.0,40.5511,40.5667,40.5433,40.5667,15871.0
2019-04-22 14:45:00,51.94,51.94,51.89,51.92,44769.0,40.5667,40.5667,40.5277,40.5511,44769.0
2019-04-22 14:50:00,51.92,51.92,51.87,51.87,21013.0,40.5511,40.5511,40.5121,40.5121,21013.0
2019-04-22 14:55:00,51.88,51.9,51.87,51.87,16911.0,40.5199,40.5355,40.5121,40.5121,16911.0
2019-04-22 15:00:00,51.88,51.9,51.85,51.89,29723.0,40.5199,40.5355,40.4964,40.5277,29723.0
2019-04-22 15:05:00,51.89,51.89,51.86,51.88,16041.0,40.5277,40.5277,40.5042,40.5199,16041.0
2019-04-22 15:10:00,51.88,51.89,51.86,51.86,73409.0,40.5199,40.5277,40.5042,40.5042,73409.0
2019-04-22 15:15:00,51.86,51.87,51.85,51.86,34198.0,40.5042,40.5121,40.4964,40.5042,34198.0
2019-04-22 15:20:00,51.87,51.87,51.85,51.86,45015.0,40.5121,40.5121,40.4964,40.5042,45015.0
2019-04-22 15:25:00,51.87,51.89,51.87,51.87,29053.0,40.5121,40.5277,40.5121,40.5121,29053.0
2019-04-22 15:30:00,51.88,51.91,51.87,51.9,38174.0,40.5199,40.5433,40.5121,40.5355,38174.0
2019-04-22 15:35:00,51.9,51.9,51.84,51.89,63263.0,40.5355,40.5355,40.4886,40.5277,63263.0
2019-04-22 15:40:00,51.9,51.95,51.89,51.94,46288.0,40.5355,40.5745,40.5277,40.5667,46288.0
2019-04-22 15:45:00,51.94,51.95,51.91,51.91,70394.0,40.5667,40.5745,40.5433,40.5433,70394.0
2019-04-22 15:50:00,51.92,51.99,51.91,51.98,122685.0,40.5511,40.6058,40.5433,40.598,122685.0
2019-04-22 15:55:00,51.97,51.98,51.85,51.91,311951.0,40.5902,40.598,40.4964,40.5433,311951.0
2019-04-23 09:30:00,51.96,51.98,51.73,51.73,91862.0,40.5824,40.598,40.4027,40.4027,91862.0
2019-04-23 09:35:00,51.75,51.81,51.65,51.8,60266.0,40.4183,40.4652,40.3402,40.4574,60266.0
2019-04-23 09:40:00,51.81,51.91,51.78,51.86,30989.0,40.4652,40.5433,40.4418,40.5042,30989.0
2019-04-23 09:45:00,51.87,51.89,51.8,51.87,31222.0,40.5121,40.5277,40.4574,40.5121,31222.0
2019-04-23 09:50:00,51.89,51.96,51.89,51.95,13418.0,40.5277,40.5824,40.5277,40.5745,13418.0
2019-04-23 09:55:00,51.95,51.96,51.87,51.91,22226.0,40.5745,40.5824,40.5121,40.5433,22226.0
2019-04-23 10:00:00,51.9,52.0,51.89,51.99,40995.0,40.5355,40.6136,40.5277,40.6058,40995.0
2019-04-23 10:05:00,51.99,52.09,51.99,52.09,27827.0,40.6058,40.6839,40.6058,40.6839,27827.0
2019-04-23 10:10:00,52.08,52.11,52.06,52.09,18731.0,40.6761,40.6995,40.6605,40.6839,18731.0
2019-04-23 10:15:00,52.09,52.09,52.05,52.07,32061.0,40.6839,40.6839,40.6526,40.6683,32061.0
2019-04-23 10:20:00,52.07,52.15,52.07,52.11,38207.0,40.6683,40.7307,40.6683,40.6995,38207.0
2019-04-23 10:25:00,52.12,52.18,52.12,52.17,15950.0,40.7073,40.7542,40.7073,40.7464,15950.0
2019-04-23 10:30:00,52.18,52.18,51.98,52.01,47201.0,40.7542,40.7542,40.598,40.6214,47201.0
2019-04-23 10:35:00,52.02,52.04,51.95,51.96,28565.0,40.6292,40.6448,40.5745,40.5824,28565.0
2019-04-23 10:40:00,51.95,51.99,51.95,51.99,16253.0,40.5745,40.6058,40.5745,40.6058,16253.0
2019-04-23 10:45:00,51.99,51.99,51.85,51.86,23067.0,40.6058,40.6058,40.4964,40.5042,23067.0
2019-04-23 10:50:00,51.86,51.86,51.8,51.82,28698.0,40.5042,40.5042,40.4574,40.473,28698.0
2019-04-23 10:55:00,51.84,51.85,51.81,51.84,9235.0,40.4886,40.4964,40.4652,40.4886,9235.0
2019-04-23 11:00:00,51.83,51.88,51.81,51.81,18100.0,40.4808,40.5199,40.4652,40.4652,18100.0
2019-04-23 11:05:00,51.82,51.83,51.71,51.72,15930.0,40.473,40.4808,40.3871,40.3949,15930.0
2019-04-23 11:10:00,51.72,51.81,51.69,51.8,18925.0,40.3949,40.4652,40.3715,40.4574,18925.0
2019-04-23 11:15:00,51.8,51.84,51.78,51.81,15163.0,40.4574,40.4886,40.4418,40.4652,15163.0
2019-04-23 11:20:00,51.8,51.8,51.72,51.76,31122.0,40.4574,40.4574,40.3949,40.4261,31122.0
2019-04-23 11:25:00,51.76,51.8,51.75,51.78,14649.0,40.4261,40.4574,40.4183,40.4418,14649.0
2019-04-23 11:30:00,51.78,51.85,51.78,51.8,25851.0,40.4418,40.4964,40.4418,40.4574,25851.0
2019-04-23 11:35:00,51.8,51.8,51.68,51.7,35347.0,40.4574,40.4574,40.3637,40.3793,35347.0
2019-04-23 11:40:00,51.7,51.71,51.67,51.67,16464.0,40.3793,40.3871,40.3559,40.3559,16464.0
2019-04-23 11:45:00,51.68,51.73,51.67,51.72,18515.0,40.3637,40.4027,40.3559,40.3949,18515.0
2019-04-23 11:50:00,51.72,51.73,51.7,51.7,14886.0,40.3949,40.4027,40.3793,40.3793,14886.0
2019-04-23 11:55:00,51.7,51.72,51.66,51.71,17121.0,40.3793,40.3949,40.348,40.3871,17121.0
2019-04-23 12:00:00,51.72,51.76,51.7,51.72,35497.0,40.3949,40.4261,40.3793,40.3949,35497.0
2019-04-23 12:05:00,51.72,51.76,51.7,51.75,25378.0,40.3949,40.4261,40.3793,40.4183,25378.0
2019-04-23 12:10:00,51.74,51.75,51.71,51.75,13987.0,40.4105,40.4183,40.3871,40.4183,13987.0
2019-04-23 12:15:00,51.75,51.8,51.74,51.8,24700.0,40.4183,40.4574,40.4105,40.4574,24700.0
2019-04-23 12:20:00,51.8,51.8,51.74,51.76,14612.0,40.4574,40.4574,40.4105,40.4261,14612.0
2019-04-23 12:25:00,51.76,51.76,51.69,51.7,27322.0,40.4261,40.4261,40.3715,40.3793,27322.0
2019-04-23 12:30:00,51.69,51.73,51.68,51.71,19224.0,40.3715,40.4027,40.3637,40.3871,19224.0
2019-04-23 12:35:00,51.72,51.72,51.68,51.68,13079.0,40.3949,40.3949,40.3637,40.3637,13079.0
2019-04-23 12:40:00,51.68,51.7,51.66,51.69,13455.0,40.3637,40.3793,40.348,40.3715,13455.0
2019-04-23 12:45:00,51.69,51.7,51.66,51.67,9982.0,40.3715,40.3793,40.348,40.3559,9982.0
2019-04-23 12:50:00,51.67,51.67,51.61,51.62,19504.0,40.3559,40.3559,40.309,40.3168,19504.0
2019-04-23 12:55:00,51.62,51.62,51.44,51.52,89170.0,40.3168,40.3168,40.1762,40.2387,89170.0
2019-04-23 13:00:00,51.52,51.58,51.51,51.57,35359.0,40.2387,40.2856,40.2309,40.2777,35359.0
2019-04-23 13:05:00,51.58,51.59,51.57,51.59,15307.0,40.2856,40.2934,40.2777,40.2934,15307.0
2019-04-23 13:10:00,51.6,51.64,51.58,51.64,13571.0,40.3012,40.3324,40.2856,40.3324,13571.0
2019-04-23 13:15:00,51.64,51.65,51.62,51.65,14308.0,40.3324,40.3402,40.3168,40.3402,14308.0
2019-04-23 13:20:00,51.64,51.64,51.62,51.63,14523.0,40.3324,40.3324,40.3168,40.3246,14523.0
2019-04-23 13:25:00,51.63,51.63,51.6,51.61,22856.0,40.3246,40.3246,40.3012,40.309,22856.0
2019-04-23 13:30:00,51.6,51.61,51.54,51.54,56068.0,40.3012,40.309,40.2543,40.2543,56068.0
2019-04-23 13:35:00,51.54,51.6,51.51,51.6,64624.0,40.2543,40.3012,40.2309,40.3012,64624.0
2019-04-23 13:40:00,51.6,51.61,51.56,51.57,43419.0,40.3012,40.309,40.2699,40.2777,43419.0
2019-04-23 13:45:00,51.56,51.63,51.53,51.61,120627.0,40.2699,40.3246,40.2465,40.309,120627.0
2019-04-23 13:50:00,51.61,51.62,51.59,51.62,19137.0,40.309,40.3168,40.2934,40.3168,19137.0
2019-04-23 13:55:00,51.62,51.65,51.6,51.65,18253.0,40.3168,40.3402,40.3012,40.3402,18253.0
2019-04-23 14:00:00,51.65,51.67,51.63,51.66,19581.0,40.3402,40.3559,40.3246,40.348,19581.0
2019-04-23 14:05:00,51.66,51.68,51.65,51.66,20094.0,40.348,40.3637,40.3402,40.348,20094.0
2019-04-23 14:10:00,51.67,51.67,51.63,51.64,35806.0,40.3559,40.3559,40.3246,40.3324,35806.0
2019-04-23 14:15:00,51.64,51.65,51.63,51.64,23514.0,40.3324,40.3402,40.3246,40.3324,23514.0
2019-04-23 14:20:00,51.65,51.65,51.61,51.62,27828.0,40.3402,40.3402,40.309,40.3168,27828.0
2019-04-23 14:25:00,51.62,51.66,51.59,51.65,54235.0,40.3168,40.348,40.2934,40.3402,54235.0
2019-04-23 14:30:00,51.65,51.7,51.63,51.68,45775.0,40.3402,40.3793,40.3246,40.3637,45775.0
2019-04-23 14:35:00,51.68,51.73,51.67,51.71,25137.0,40.3637,40.4027,40.3559,40.3871,25137.0
2019-04-23 14:40:00,51.71,51.72,51.68,51.72,34122.0,40.3871,40.3949,40.3637,40.3949,34122.0
2019-04-23 14:45:00,51.71,51.74,51.7,51.72,19666.0,40.3871,40.4105,40.3793,40.3949,19666.0
2019-04-23 14:50:00,51.72,51.8,51.71,51.8,24192.0,40.3949,40.4574,40.3871,40.4574,24192.0
2019-04-23 14:55:00,51.79,51.8,51.76,51.79,24624.0,40.4496,40.4574,40.4261,40.4496,24624.0
2019-04-23 15:00:00,51.79,51.79,51.73,51.76,28115.0,40.4496,40.4496,40.4027,40.4261,28115.0
2019-04-23 15:05:00,51.77,51.79,51.76,51.78,34089.0,40.434,40.4496,40.4261,40.4418,34089.0
2019-04-23 15:10:00,51.78,51.79,51.77,51.78,34373.0,40.4418,40.4496,40.434,40.4418,34373.0
2019-04-23 15:15:00,51.78,51.79,51.76,51.77,28752.0,40.4418,40.4496,40.4261,40.434,28752.0
2019-04-23 15:20:00,51.77,51.77,51.72,51.73,36891.0,40.434,40.434,40.3949,40.4027,36891.0
2019-04-23 15:25:00,51.73,51.76,51.71,51.75,33907.0,40.4027,40.4261,40.3871,40.4183,33907.0
2019-04-23 15:30:00,51.75,51.75,51.7,51.71,47427.0,40.4183,40.4183,40.3793,40.3871,47427.0
2019-04-23 15:35:00,51.71,51.74,51.68,51.73,51394.0,40.3871,40.4105,40.3637,40.4027,51394.0
2019-04-23 15:40:00,51.73,51.74,51.71,51.73,58249.0,40.4027,40.4105,40.3871,40.4027,58249.0
2019-04-23 15:45:00,51.73,51.78,51.72,51.78,99206.0,40.4027,40.4418,40.3949,40.4418,99206.0
2019-04-23 15:50:00,51.78,51.87,51.76,51.87,118375.0,40.4418,40.5121,40.4261,40.5121,118375.0
2019-04-23 15:55:00,51.87,51.88,51.78,51.83,341756.0,40.5121,40.5199,40.4418,40.4808,341756.0
2019-04-24 09:30:00,51.88,52.16,51.84,52.07,97190.0,40.5199,40.7386,40.4886,40.6683,97190.0
2019-04-24 09:35:00,52.07,52.17,52.06,52.09,45377.0,40.6683,40.7464,40.6605,40.6839,45377.0
2019-04-24 09:40:00,52.09,52.15,52.04,52.11,37084.0,40.6839,40.7307,40.6448,40.6995,37084.0
2019-04-24 09:45:00,52.11,52.16,52.09,52.16,22051.0,40.6995,40.7386,40.6839,40.7386,22051.0
2019-04-24 09:50:00,52.15,52.24,52.15,52.22,47527.0,40.7307,40.801,40.7307,40.7854,47527.0
2019-04-24 09:55:00,52.22,52.24,52.12,52.14,29047.0,40.7854,40.801,40.7073,40.7229,29047.0
2019-04-24 10:00:00,52.14,52.17,52.1,52.15,60105.0,40.7229,40.7464,40.6917,40.7307,60105.0
2019-04-24 10:05:00,52.16,52.19,52.13,52.16,27009.0,40.7386,40.762,40.7151,40.7386,27009.0
2019-04-24 10:10:00,52.16,52.23,52.16,52.22,36136.0,40.7386,40.7932,40.7386,40.7854,36136.0
2019-04-24 10:15:00,52.22,52.29,52.21,52.23,29930.0,40.7854,40.8401,40.7776,40.7932,29930.0
2019-04-24 10:20:00,52.22,52.28,52.19,52.26,23270.0,40.7854,40.8323,40.762,40.8167,23270.0
2019-04-24 10:25:00,52.26,52.31,52.25,52.31,19420.0,40.8167,40.8557,40.8088,40.8557,19420.0
2019-04-24 10:30:00,52.31,52.31,52.26,52.28,13575.0,40.8557,40.8557,40.8167,40.8323,13575.0
2019-04-24 10:35:00,52.28,52.29,52.18,52.21,18143.0,40.8323,40.8401,40.7542,40.7776,18143.0
2019-04-24 10:40:00,52.22,52.26,52.22,52.24,14714.0,40.7854,40.8167,40.7854,40.801,14714.0
2019-04-24 10:45:00,52.24,52.27,52.23,52.25,9365.0,40.801,40.8245,40.7932,40.8088,9365.0
2019-04-24 10:50:00,52.25,52.27,52.21,52.22,18793.0,40.8088,40.8245,40.7776,40.7854,18793.0
2019-04-24 10:55:00,52.22,52.23,52.16,52.18,17049.0,40.7854,40.7932,40.7386,40.7542,17049.0
2019-04-24 11:00:00,52.18,52.22,52.17,52.2,17276.0,40.7542,40.7854,40.7464,40.7698,17276.0
2019-04-24 11:05:00,52.21,52.21,52.1,52.11,14161.0,40.7776,40.7776,40.6917,40.6995,14161.0
2019-04-24 11:10:00,52.1,52.15,52.1,52.14,11465.0,40.6917,40.7307,40.6917,40.7229,11465.0
2019-04-24 11:15:00,52.14,52.2,52.13,52.2,15383.0,40.7229,40.7698,40.7151,40.7698,15383.0
2019-04-24 11:20:00,52.19,52.25,52.19,52.23,33131.0,40.762,40.8088,40.762,40.7932,33131.0
2019-04-24 11:25:00,52.23,52.24,52.16,52.18,18736.0,40.7932,40.801,40.7386,40.7542,18736.0
2019-04-24 11:30:00,52.17,52.17,52.12,52.16,19539.0,40.7464,40.7464,40.7073,40.7386,19539.0
2019-04-24 11:35:00,52.16,52.16,52.1,52.15,14451.0,40.7386,40.7386,40.6917,40.7307,14451.0
2019-04-24 11:40:00,52.16,52.17,52.13,52.15,11720.0,40.7386,40.7464,40.7151,40.7307,11720.0
2019-04-24 11:45:00,52.15,52.15,52.1,52.11,23053.0,40.7307,40.7307,40.6917,40.6995,23053.0
2019-04-24 11:50:00,52.11,52.11,52.0,52.04,27957.0,40.6995,40.6995,40.6136,40.6448,27957.0
2019-04-24 11:55:00,52.03,52.04,52.0,52.01,20599.0,40.637,40.6448,40.6136,40.6214,20599.0
2019-04-24 12:00:00,52.01,52.04,52.0,52.01,10995.0,40.6214,40.6448,40.6136,40.6214,10995.0
2019-04-24 12:05:00,52.0,52.02,51.98,52.0,22793.0,40.6136,40.6292,40.598,40.6136,22793.0
2019-04-24 12:10:00,52.0,52.04,51.99,52.03,11111.0,40.6136,40.6448,40.6058,40.637,11111.0
2019-04-24 12:15:00,52.04,52.07,52.03,52.04,13027.0,40.6448,40.6683,40.637,40.6448,13027.0
2019-04-24 12:20:00,52.04,52.05,52.0,52.04,11654.0,40.6448,40.6526,40.6136,40.6448,11654.0
2019-04-24 12:25:00,52.04,52.05,52.01,52.05,10854.0,40.6448,40.6526,40.6214,40.6526,10854.0
2019-04-24 12:30:00,52.05,52.1,52.04,52.09,14416.0,40.6526,40.6917,40.6448,40.6839,14416.0
2019-04-24 12:35:00,52.09,52.1,52.06,52.07,13900.0,40.6839,40.6917,40.6605,40.6683,13900.0
2019-04-24 12:40:00,52.07,52.07,52.05,52.05,11552.0,40.6683,40.6683,40.6526,40.6526,11552.0
2019-04-24 12:45:00,52.06,52.08,52.05,52.05,9929.0,40.6605,40.6761,40.6526,40.6526,9929.0
2019-04-24 12:50:00,52.05,52.05,52.0,52.03,17598.0,40.6526,40.6526,40.6136,40.637,17598.0
2019-04-24 12:55:00,52.03,52.06,52.02,52.04,13137.0,40.637,40.6605,40.6292,40.6448,13137.0
2019-04-24 13:00:00,52.03,52.04,52.02,52.04,7652.0,40.637,40.6448,40.6292,40.6448,7652.0
2019-04-24 13:05:00,52.03,52.04,51.97,51.98,12237.0,40.637,40.6448,40.5902,40.598,12237.0
2019-04-24 13:10:00,51.97,51.98,51.9,51.91,13526.0,40.5902,40.598,40.5355,40.5433,13526.0
2019-04-24 13:15:00,51.9,51.98,51.9,51.97,14122.0,40.5355,40.598,40.5355,40.5902,14122.0
2019-04-24 13:20:00,51.97,52.01,51.96,51.98,9664.0,40.5902,40.6214,40.5824,40.598,9664.0
2019-04-24 13:25:00,51.98,51.99,51.97,51.98,4105.0,40.598,40.6058,40.5902,40.598,4105.0
2019-04-24 13:30:00,51.98,52.03,51.97,52.02,17903.0,40.598,40.637,40.5902,40.6292,17903.0
2019-04-24 13:35:00,52.02,52.06,51.99,52.0,18898.0,40.6292,40.6605,40.6058,40.6136,18898.0
2019-04-24 13:40:00,52.0,52.04,51.99,52.03,30744.0,40.6136,40.6448,40.6058,40.637,30744.0
2019-04-24 13:45:00,52.02,52.04,52.01,52.03,15627.0,40.6292,40.6448,40.6214,40.637,15627.0
2019-04-24 13:50:00,52.02,52.05,52.01,52.03,20601.0,40.6292,40.6526,40.6214,40.637,20601.0
2019-04-24 13:55:00,52.03,52.05,52.02,52.02,9416.0,40.637,40.6526,40.6292,40.6292,9416.0
2019-04-24 14:00:00,52.02,52.05,52.02,52.04,18144.0,40.6292,40.6526,40.6292,40.6448,18144.0
2019-04-24 14:05:00,52.04,52.05,52.0,52.01,11983.0,40.6448,40.6526,40.6136,40.6214,11983.0
2019-04-24 14:10:00,52.01,52.03,52.0,52.03,9497.0,40.6214,40.637,40.6136,40.637,9497.0
2019-04-24 14:15:00,52.03,52.05,52.01,52.04,16487.0,40.637,40.6526,40.6214,40.6448,16487.0
2019-04-24 14:20:00,52.04,52.12,52.03,52.12,22247.0,40.6448,40.7073,40.637,40.7073,22247.0
2019-04-24 14:25:00,52.12,52.13,52.08,52.09,16844.0,40.7073,40.7151,40.6761,40.6839,16844.0
2019-04-24 14:30:00,52.08,52.09,52.06,52.06,16748.0,40.6761,40.6839,40.6605,40.6605,16748.0
2019-04-24 14:35:00,52.07,52.07,52.04,52.07,22083.0,40.6683,40.6683,40.6448,40.6683,22083.0
2019-04-24 14:40:00,52.06,52.1,52.06,52.1,23276.0,40.6605,40.6917,40.6605,40.6917,23276.0
2019-04-24 14:45:00,52.1,52.16,52.1,52.14,14863.0,40.6917,40.7386,40.6917,40.7229,14863.0
2019-04-24 14:50:00,52.14,52.19,52.13,52.19,11688.0,40.7229,40.762,40.7151,40.762,11688.0
2019-04-24 14:55:00,52.19,52.19,52.16,52.18,18982.0,40.762,40.762,40.7386,40.7542,18982.0
2019-04-24 15:00:00,52.17,52.19,52.17,52.17,13611.0,40.7464,40.762,40.7464,40.7464,13611.0
2019-04-24 15:05:00,52.18,52.26,52.18,52.23,46414.0,40.7542,40.8167,40.7542,40.7932,46414.0
2019-04-24 15:10:00,52.24,52.26,52.24,52.25,14525.0,40.801,40.8167,40.801,40.8088,14525.0
2019-04-24 15:15:00,52.26,52.26,52.23,52.26,16912.0,40.8167,40.8167,40.7932,40.8167,16912.0
2019-04-24 15:20:00,52.26,52.36,52.25,52.36,28936.0,40.8167,40.8948,40.8088,40.8948,28936.0
2019-04-24 15:25:00,52.36,52.36,52.29,52.29,32868.0,40.8948,40.8948,40.8401,40.8401,32868.0
2019-04-24 15:30:00,52.29,52.32,52.26,52.27,34455.0,40.8401,40.8635,40.8167,40.8245,34455.0
2019-04-24 15:35:00,52.27,52.29,52.26,52.27,28692.0,40.8245,40.8401,40.8167,40.8245,28692.0
2019-04-24 15:40:00,52.28,52.34,52.26,52.34,50756.0,40.8323,40.8791,40.8167,40.8791,50756.0
2019-04-24 15:45:00,52.34,52.37,52.29,52.29,53045.0,40.8791,40.9026,40.8401,40.8401,53045.0
2019-04-24 15:50:00,52.3,52.3,52.22,52.28,92887.0,40.8479,40.8479,40.7854,40.8323,92887.0
2019-04-24 15:55:00,52.27,52.28,52.2,52.23,194950.0,40.8245,40.8323,40.7698,40.7932,194950.0
2019-04-25 09:30:00,52.07,52.1,51.9,52.03,74566.0,40.6683,40.6917,40.5355,40.637,74566.0
2019-04-25 09:35:00,52.05,52.14,52.02,52.12,33411.0,40.6526,40.7229,40.6292,40.7073,33411.0
2019-04-25 09:40:00,52.1,52.24,52.1,52.24,37723.0,40.6917,40.801,40.6917,40.801,37723.0
2019-04-25 09:45:00,52.23,52.26,52.09,52.13,35707.0,40.7932,40.8167,40.6839,40.7151,35707.0
2019-04-25 09:50:00,52.13,52.18,52.08,52.08,28039.0,40.7151,40.7542,40.6761,40.6761,28039.0
2019-04-25 09:55:00,52.07,52.13,52.02,52.13,30770.0,40.6683,40.7151,40.6292,40.7151,30770.0
2019-04-25 10:00:00,52.13,52.17,52.12,52.17,22818.0,40.7151,40.7464,40.7073,40.7464,22818.0
2019-04-25 10:05:00,52.17,52.24,52.17,52.21,39505.0,40.7464,40.801,40.7464,40.7776,39505.0
2019-04-25 10:10:00,52.21,52.32,52.2,52.26,21512.0,40.7776,40.8635,40.7698,40.8167,21512.0
2019-04-25 10:15:00,52.26,52.31,52.21,52.31,32048.0,40.8167,40.8557,40.7776,40.8557,32048.0
2019-04-25 10:20:00,52.31,52.31,52.22,52.27,15749.0,40.8557,40.8557,40.7854,40.8245,15749.0
2019-04-25 10:25:00,52.26,52.28,52.24,52.28,14051.0,40.8167,40.8323,40.801,40.8323,14051.0
2019-04-25 10:30:00,52.27,52.32,52.25,52.3,34356.0,40.8245,40.8635,40.8088,40.8479,34356.0
2019-04-25 10:35:00,52.29,52.37,52.26,52.37,22460.0,40.8401,40.9026,40.8167,40.9026,22460.0
2019-04-25 10:40:00,52.38,52.47,52.36,52.43,32678.0,40.9104,40.9807,40.8948,40.9494,32678.0
2019-04-25 10:45:00,52.42,52.57,52.42,52.55,69453.0,40.9416,41.0588,40.9416,41.0432,69453.0
2019-04-25 10:50:00,52.55,52.56,52.47,52.49,26825.0,41.0432,41.051,40.9807,40.9963,26825.0
2019-04-25 10:55:00,52.5,52.52,52.46,52.47,14785.0,41.0041,41.0197,40.9729,40.9807,14785.0
2019-04-25 11:00:00,52.47,52.49,52.39,52.4,16678.0,40.9807,40.9963,40.9182,40.926,16678.0
2019-04-25 11:05:00,52.42,52.45,52.35,52.45,27778.0,40.9416,40.9651,40.887,40.9651,27778.0
2019-04-25 11:10:00,52.44,52.47,52.29,52.32,22909.0,40.9572,40.9807,40.8401,40.8635,22909.0
2019-04-25 11:15:00,52.32,52.36,52.3,52.31,15746.0,40.8635,40.8948,40.8479,40.8557,15746.0
2019-04-25 11:20:00,52.3,52.36,52.3,52.32,9633.0,40.8479,40.8948,40.8479,40.8635,9633.0
2019-04-25 11:25:00,52.32,52.38,52.3,52.38,17857.0,40.8635,40.9104,40.8479,40.9104,17857.0
2019-04-25 11:30:00,52.38,52.48,52.38,52.44,11487.0,40.9104,40.9885,40.9104,40.9572,11487.0
2019-04-25 11:35:00,52.44,52.44,52.39,52.4,6557.0,40.9572,40.9572,40.9182,40.926,6557.0
2019-04-25 11:40:00,52.4,52.44,52.38,52.41,11213.0,40.926,40.9572,40.9104,40.9338,11213.0
2019-04-25 11:45:00,52.41,52.43,52.39,52.43,8426.0,40.9338,40.9494,40.9182,40.9494,8426.0
2019-04-25 11:50:00,52.42,52.46,52.41,52.45,10183.0,40.9416,40.9729,40.9338,40.9651,10183.0
2019-04-25 11:55:00,52.45,52.45,52.4,52.41,18389.0,40.9651,40.9651,40.926,40.9338,18389.0
2019-04-25 12:00:00,52.41,52.41,52.33,52.33,11203.0,40.9338,40.9338,40.8713,40.8713,11203.0
2019-04-25 12:05:00,52.33,52.37,52.32,52.34,8095.0,40.8713,40.9026,40.8635,40.8791,8095.0
2019-04-25 12:10:00,52.33,52.36,52.33,52.36,15579.0,40.8713,40.8948,40.8713,40.8948,15579.0
2019-04-25 12:15:00,52.35,52.37,52.34,52.35,8237.0,40.887,40.9026,40.8791,40.887,8237.0
2019-04-25 12:20:00,52.34,52.38,52.34,52.37,6062.0,40.8791,40.9104,40.8791,40.9026,6062.0
2019-04-25 12:25:00,52.37,52.4,52.37,52.4,6849.0,40.9026,40.926,40.9026,40.926,6849.0
2019-04-25 12:30:00,52.4,52.4,52.36,52.37,8143.0,40.926,40.926,40.8948,40.9026,8143.0
2019-04-25 12:35:00,52.38,52.4,52.37,52.38,12700.0,40.9104,40.926,40.9026,40.9104,12700.0
2019-04-25 12:40:00,52.38,52.39,52.36,52.36,10259.0,40.9104,40.9182,40.8948,40.8948,10259.0
2019-04-25 12:45:00,52.36,52.4,52.35,52.39,9274.0,40.8948,40.926,40.887,40.9182,9274.0
2019-04-25 12:50:00,52.39,52.41,52.38,52.41,16813.0,40.9182,40.9338,40.9104,40.9338,16813.0
2019-04-25 12:55:00,52.41,52.43,52.41,52.41,8185.0,40.9338,40.9494,40.9338,40.9338,8185.0
2019-04-25 13:00:00,52.41,52.41,52.35,52.36,8099.0,40.9338,40.9338,40.887,40.8948,8099.0
2019-04-25 13:05:00,52.36,52.42,52.36,52.41,8988.0,40.8948,40.9416,40.8948,40.9338,8988.0
2019-04-25 13:10:00,52.41,52.45,52.41,52.45,5663.0,40.9338,40.9651,40.9338,40.9651,5663.0
2019-04-25 13:15:00,52.45,52.48,52.45,52.48,14397.0,40.9651,40.9885,40.9651,40.9885,14397.0
2019-04-25 13:20:00,52.49,52.53,52.49,52.53,6443.0,40.9963,41.0275,40.9963,41.0275,6443.0
2019-04-25 13:25:00,52.53,52.53,52.51,52.53,12140.0,41.0275,41.0275,41.0119,41.0275,12140.0
2019-04-25 13:30:00,52.53,52.53,52.5,52.52,9670.0,41.0275,41.0275,41.0041,41.0197,9670.0
2019-04-25 13:35:00,52.52,52.55,52.51,52.54,17869.0,41.0197,41.0432,41.0119,41.0353,17869.0
2019-04-25 13:40:00,52.54,52.55,52.53,52.53,13249.0,41.0353,41.0432,41.0275,41.0275,13249.0
2019-04-25 13:45:00,52.52,52.52,52.5,52.52,15754.0,41.0197,41.0197,41.0041,41.0197,15754.0
2019-04-25 13:50:00,52.51,52.57,52.51,52.57,11044.0,41.0119,41.0588,41.0119,41.0588,11044.0
2019-04-25 13:55:00,52.57,52.59,52.56,52.58,8319.0,41.0588,41.0744,41.051,41.0666,8319.0
2019-04-25 14:00:00,52.58,52.59,52.52,52.55,24404.0,41.0666,41.0744,41.0197,41.0432,24404.0
2019-04-25 14:05:00,52.55,52.61,52.55,52.6,16174.0,41.0432,41.09,41.0432,41.0822,16174.0
2019-04-25 14:10:00,52.59,52.6,52.57,52.58,7628.0,41.0744,41.0822,41.0588,41.0666,7628.0
2019-04-25 14:15:00,52.57,52.58,52.55,52.55,10661.0,41.0588,41.0666,41.0432,41.0432,10661.0
2019-04-25 14:20:00,52.55,52.57,52.54,52.55,14700.0,41.0432,41.0588,41.0353,41.0432,14700.0
2019-04-25 14:25:00,52.55,52.56,52.53,52.54,12372.0,41.0432,41.051,41.0275,41.0353,12372.0
2019-04-25 14:30:00,52.53,52.54,52.48,52.54,13108.0,41.0275,41.0353,40.9885,41.0353,13108.0
2019-04-25 14:35:00,52.53,52.54,52.5,52.52,13258.0,41.0275,41.0353,41.0041,41.0197,13258.0
2019-04-25 14:40:00,52.52,52.57,52.52,52.52,30616.0,41.0197,41.0588,41.0197,41.0197,30616.0
2019-04-25 14:45:00,52.53,52.54,52.51,52.53,14154.0,41.0275,41.0353,41.0119,41.0275,14154.0
2019-04-25 14:50:00,52.54,52.57,52.53,52.54,12774.0,41.0353,41.0588,41.0275,41.0353,12774.0
2019-04-25 14:55:00,52.55,52.55,52.52,52.55,12729.0,41.0432,41.0432,41.0197,41.0432,12729.0
2019-04-25 15:00:00,52.54,52.58,52.54,52.58,14827.0,41.0353,41.0666,41.0353,41.0666,14827.0
2019-04-25 15:05:00,52.58,52.61,52.56,52.56,37742.0,41.0666,41.09,41.051,41.051,37742.0
2019-04-25 15:10:00,52.57,52.59,52.54,52.57,23872.0,41.0588,41.0744,41.0353,41.0588,23872.0
2019-04-25 15:15:00,52.57,52.61,52.56,52.6,27955.0,41.0588,41.09,41.051,41.0822,27955.0
2019-04-25 15:20:00,52.61,52.63,52.56,52.56,37297.0,41.09,41.1056,41.051,41.051,37297.0
2019-04-25 15:25:00,52.57,52.58,52.48,52.48,34909.0,41.0588,41.0666,40.9885,40.9885,34909.0
2019-04-25 15:30:00,52.49,52.56,52.48,52.54,40419.0,40.9963,41.051,40.9885,41.0353,40419.0
2019-04-25 15:35:00,52.54,52.59,52.53,52.59,38510.0,41.0353,41.0744,41.0275,41.0744,38510.0
2019-04-25 15:40:00,52.59,52.61,52.56,52.59,42415.0,41.0744,41.09,41.051,41.0744,42415.0
2019-04-25 15:45:00,52.59,52.59,52.52,52.54,42715.0,41.0744,41.0744,41.0197,41.0353,42715.0
2019-04-25 15:50:00,52.55,52.56,52.49,52.5,97834.0,41.0432,41.051,40.9963,41.0041,97834.0
2019-04-25 15:55:00,52.5,52.51,52.44,52.45,169498.0,41.0041,41.0119,40.9572,40.9651,169498.0
2019-04-26 09:30:00,52.69,52.91,52.63,52.9,76159.0,41.1525,41.3243,41.1056,41.3165,76159.0
2019-04-26 09:35:00,52.93,53.0,52.82,52.86,111674.0,41.34,41.3946,41.254,41.2853,111674.0
2019-04-26 09:40:00,52.87,52.95,52.85,52.94,42885.0,41.2931,41.3556,41.2775,41.3478,42885.0
2019-04-26 09:45:00,52.94,52.95,52.75,52.75,23534.0,41.3478,41.3556,41.1994,41.1994,23534.0
2019-04-26 09:50:00,52.74,52.75,52.61,52.71,31067.0,41.1916,41.1994,41.09,41.1681,31067.0
2019-04-26 09:55:00,52.72,52.85,52.72,52.8,32609.0,41.1759,41.2775,41.1759,41.2384,32609.0
2019-04-26 10:00:00,52.81,52.82,52.66,52.66,27576.0,41.2462,41.254,41.1291,41.1291,27576.0
2019-04-26 10:05:00,52.67,52.67,52.6,52.64,36941.0,41.1369,41.1369,41.0822,41.1135,36941.0
2019-04-26 10:10:00,52.65,52.67,52.6,52.66,34130.0,41.1213,41.1369,41.0822,41.1291,34130.0
2019-04-26 10:15:00,52.66,52.73,52.65,52.71,27904.0,41.1291,41.1837,41.1213,41.1681,27904.0
2019-04-26 10:20:00,52.72,52.74,52.65,52.73,15625.0,41.1759,41.1916,41.1213,41.1837,15625.0
2019-04-26 10:25:00,52.73,52.74,52.69,52.72,19421.0,41.1837,41.1916,41.1525,41.1759,19421.0
2019-04-26 10:30:00,52.73,52.82,52.72,52.8,28169.0,41.1837,41.254,41.1759,41.2384,28169.0
2019-04-26 10:35:00,52.79,52.85,52.77,52.83,14921.0,41.2306,41.2775,41.215,41.2618,14921.0
2019-04-26 10:40:00,52.83,52.84,52.66,52.68,28324.0,41.2618,41.2697,41.1291,41.1447,28324.0
2019-04-26 10:45:00,52.68,52.77,52.67,52.77,15958.0,41.1447,41.215,41.1369,41.215,15958.0
2019-04-26 10:50:00,52.77,52.82,52.75,52.81,21586.0,41.215,41.254,41.1994,41.2462,21586.0
2019-04-26 10:55:00,52.82,52.88,52.82,52.83,22959.0,41.254,41.3009,41.254,41.2618,22959.0
2019-04-26 11:00:00,52.83,52.86,52.78,52.8,29959.0,41.2618,41.2853,41.2228,41.2384,29959.0
2019-04-26 11:05:00,52.8,52.83,52.79,52.81,13160.0,41.2384,41.2618,41.2306,41.2462,13160.0
2019-04-26 11:10:00,52.82,52.87,52.81,52.87,13316.0,41.254,41.2931,41.2462,41.2931,13316.0
2019-04-26 11:15:00,52.86,52.86,52.8,52.8,24290.0,41.2853,41.2853,41.2384,41.2384,24290.0
2019-04-26 11:20:00,52.82,52.82,52.8,52.81,23725.0,41.254,41.254,41.2384,41.2462,23725.0
2019-04-26 11:25:00,52.81,52.82,52.75,52.76,13894.0,41.2462,41.254,41.1994,41.2072,13894.0
2019-04-26 11:30:00,52.75,52.8,52.75,52.78,11581.0,41.1994,41.2384,41.1994,41.2228,11581.0
2019-04-26 11:35:00,52.78,52.78,52.71,52.71,11537.0,41.2228,41.2228,41.1681,41.1681,11537.0
2019-04-26 11:40:00,52.72,52.74,52.7,52.71,26036.0,41.1759,41.1916,41.1603,41.1681,26036.0
2019-04-26 11:45:00,52.72,52.74,52.67,52.69,42127.0,41.1759,41.1916,41.1369,41.1525,42127.0
2019-04-26 11:50:00,52.69,52.69,52.64,52.65,14521.0,41.1525,41.1525,41.1135,41.1213,14521.0
2019-04-26 11:55:00,52.66,52.72,52.65,52.7,15627.0,41.1291,41.1759,41.1213,41.1603,15627.0
2019-04-26 12:00:00,52.71,52.72,52.6,52.6,13991.0,41.1681,41.1759,41.0822,41.0822,13991.0
2019-04-26 12:05:00,52.6,52.63,52.59,52.62,10213.0,41.0822,41.1056,41.0744,41.0978,10213.0
2019-04-26 12:10:00,52.63,52.66,52.59,52.61,47002.0,41.1056,41.1291,41.0744,41.09,47002.0
2019-04-26 12:15:00,52.61,52.64,52.58,52.64,11761.0,41.09,41.1135,41.0666,41.1135,11761.0
2019-04-26 12:20:00,52.64,52.68,52.64,52.66,9786.0,41.1135,41.1447,41.1135,41.1291,9786.0
2019-04-26 12:25:00,52.66,52.68,52.65,52.68,5760.0,41.1291,41.1447,41.1213,41.1447,5760.0
2019-04-26 12:30:00,52.67,52.7,52.67,52.7,10266.0,41.1369,41.1603,41.1369,41.1603,10266.0
2019-04-26 12:35:00,52.71,52.74,52.7,52.71,11258.0,41.1681,41.1916,41.1603,41.1681,11258.0
2019-04-26 12:40:00,52.71,52.74,52.68,52.69,13070.0,41.1681,41.1916,41.1447,41.1525,13070.0
2019-04-26 12:45:00,52.69,52.69,52.62,52.63,7964.0,41.1525,41.1525,41.0978,41.1056,7964.0
2019-04-26 12:50:00,52.63,52.67,52.61,52.67,7933.0,41.1056,41.1369,41.09,41.1369,7933.0
2019-04-26 12:55:00,52.67,52.67,52.64,52.66,19756.0,41.1369,41.1369,41.1135,41.1291,19756.0
2019-04-26 13:00:00,52.65,52.69,52.65,52.65,8764.0,41.1213,41.1525,41.1213,41.1213,8764.0
2019-04-26 13:05:00,52.64,52.67,52.64,52.65,12336.0,41.1135,41.1369,41.1135,41.1213,12336.0
2019-04-26 13:10:00,52.64,52.65,52.6,52.61,11132.0,41.1135,41.1213,41.0822,41.09,11132.0
2019-04-26 13:15:00,52.6,52.63,52.6,52.62,10090.0,41.0822,41.1056,41.0822,41.0978,10090.0
2019-04-26 13:20:00,52.62,52.62,52.57,52.58,29131.0,41.0978,41.0978,41.0588,41.0666,29131.0
2019-04-26 13:25:00,52.58,52.62,52.57,52.62,13895.0,41.0666,41.0978,41.0588,41.0978,13895.0
2019-04-26 13:30:00,52.62,52.65,52.6,52.61,17186.0,41.0978,41.1213,41.0822,41.09,17186.0
2019-04-26 13:35:00,52.61,52.62,52.59,52.62,11683.0,41.09,41.0978,41.0744,41.0978,11683.0
2019-04-26 13:40:00,52.62,52.62,52.57,52.62,22601.0,41.0978,41.0978,41.0588,41.0978,22601.0
2019-04-26 13:45:00,52.62,52.63,52.6,52.61,13970.0,41.0978,41.1056,41.0822,41.09,13970.0
2019-04-26 13:50:00,52.61,52.63,52.59,52.61,30712.0,41.09,41.1056,41.0744,41.09,30712.0
2019-04-26 13:55:00,52.6,52.61,52.58,52.59,22347.0,41.0822,41.09,41.0666,41.0744,22347.0
2019-04-26 14:00:00,52.59,52.6,52.53,52.54,32949.0,41.0744,41.0822,41.0275,41.0353,32949.0
2019-04-26 14:05:00,52.54,52.63,52.54,52.63,16280.0,41.0353,41.1056,41.0353,41.1056,16280.0
2019-04-26 14:10:00,52.62,52.63,52.6,52.63,21909.0,41.0978,41.1056,41.0822,41.1056,21909.0
2019-04-26 14:15:00,52.63,52.64,52.59,52.64,36826.0,41.1056,41.1135,41.0744,41.1135,36826.0
2019-04-26 14:20:00,52.64,52.64,52.59,52.6,20327.0,41.1135,41.1135,41.0744,41.0822,20327.0
2019-04-26 14:25:00,52.6,52.63,52.59,52.61,16630.0,41.0822,41.1056,41.0744,41.09,16630.0
2019-04-26 14:30:00,52.62,52.66,52.61,52.66,34331.0,41.0978,41.1291,41.09,41.1291,34331.0
2019-04-26 14:35:00,52.66,52.7,52.65,52.69,24038.0,41.1291,41.1603,41.1213,41.1525,24038.0
2019-04-26 14:40:00,52.68,52.7,52.65,52.66,28621.0,41.1447,41.1603,41.1213,41.1291,28621.0
2019-04-26 14:45:00,52.65,52.69,52.65,52.67,22424.0,41.1213,41.1525,41.1213,41.1369,22424.0
2019-04-26 14:50:00,52.67,52.67,52.65,52.66,14821.0,41.1369,41.1369,41.1213,41.1291,14821.0
2019-04-26 14:55:00,52.66,52.67,52.62,52.66,24562.0,41.1291,41.1369,41.0978,41.1291,24562.0
2019-04-26 15:00:00,52.66,52.71,52.65,52.71,23285.0,41.1291,41.1681,41.1213,41.1681,23285.0
2019-04-26 15:05:00,52.71,52.72,52.69,52.7,29496.0,41.1681,41.1759,41.1525,41.1603,29496.0
2019-04-26 15:10:00,52.7,52.71,52.69,52.7,22921.0,41.1603,41.1681,41.1525,41.1603,22921.0
2019-04-26 15:15:00,52.7,52.75,52.69,52.73,36317.0,41.1603,41.1994,41.1525,41.1837,36317.0
2019-04-26 15:20:00,52.74,52.74,52.69,52.71,33978.0,41.1916,41.1916,41.1525,41.1681,33978.0
2019-04-26 15:25:00,52.71,52.73,52.69,52.7,55657.0,41.1681,41.1837,41.1525,41.1603,55657.0
2019-04-26 15:30:00,52.69,52.69,52.63,52.66,58088.0,41.1525,41.1525,41.1056,41.1291,58088.0
2019-04-26 15:35:00,52.66,52.67,52.56,52.57,49573.0,41.1291,41.1369,41.051,41.0588,49573.0
2019-04-26 15:40:00,52.57,52.59,52.53,52.57,45233.0,41.0588,41.0744,41.0275,41.0588,45233.0
2019-04-26 15:45:00,52.57,52.57,52.5,52.51,61878.0,41.0588,41.0588,41.0041,41.0119,61878.0
2019-04-26 15:50:00,52.51,52.55,52.47,52.54,99890.0,41.0119,41.0432,40.9807,41.0353,99890.0
2019-04-26 15:55:00,52.54,52.57,52.51,52.55,147675.0,41.0353,41.0588,41.0119,41.0432,147675.0
2019-04-29 09:30:00,52.44,52.52,52.3,52.31,72900.0,40.9572,41.0197,40.8479,40.8557,72900.0
2019-04-29 09:35:00,52.33,52.47,52.31,52.47,21202.0,40.8713,40.9807,40.8557,40.9807,21202.0
2019-04-29 09:40:00,52.5,52.5,52.3,52.33,23278.0,41.0041,41.0041,40.8479,40.8713,23278.0
2019-04-29 09:45:00,52.33,52.41,52.32,52.37,16250.0,40.8713,40.9338,40.8635,40.9026,16250.0
2019-04-29 09:50:00,52.36,52.38,52.31,52.36,23111.0,40.8948,40.9104,40.8557,40.8948,23111.0
2019-04-29 09:55:00,52.37,52.37,52.28,52.28,19525.0,40.9026,40.9026,40.8323,40.8323,19525.0
2019-04-29 10:00:00,52.29,52.3,52.22,52.23,32113.0,40.8401,40.8479,40.7854,40.7932,32113.0
2019-04-29 10:05:00,52.23,52.33,52.23,52.32,30607.0,40.7932,40.8713,40.7932,40.8635,30607.0
2019-04-29 10:10:00,52.32,52.33,52.27,52.27,24509.0,40.8635,40.8713,40.8245,40.8245,24509.0
2019-04-29 10:15:00,52.26,52.27,52.22,52.24,23632.0,40.8167,40.8245,40.7854,40.801,23632.0
2019-04-29 10:20:00,52.23,52.24,52.15,52.16,28412.0,40.7932,40.801,40.7307,40.7386,28412.0
2019-04-29 10:25:00,52.16,52.18,52.13,52.16,33375.0,40.7386,40.7542,40.7151,40.7386,33375.0
2019-04-29 10:30:00,52.16,52.23,52.1,52.23,36908.0,40.7386,40.7932,40.6917,40.7932,36908.0
2019-04-29 10:35:00,52.22,52.22,52.1,52.12,28671.0,40.7854,40.7854,40.6917,40.7073,28671.0
2019-04-29 10:40:00,52.12,52.13,52.05,52.08,27985.0,40.7073,40.7151,40.6526,40.6761,27985.0
2019-04-29 10:45:00,52.09,52.12,52.04,52.04,21130.0,40.6839,40.7073,40.6448,40.6448,21130.0
2019-04-29 10:50:00,52.04,52.13,52.04,52.1,25135.0,40.6448,40.7151,40.6448,40.6917,25135.0
2019-04-29 10:55:00,52.09,52.13,52.06,52.1,19469.0,40.6839,40.7151,40.6605,40.6917,19469.0
2019-04-29 11:00:00,52.1,52.15,52.08,52.14,12369.0,40.6917,40.7307,40.6761,40.7229,12369.0
2019-04-29 11:05:00,52.14,52.17,52.11,52.11,14957.0,40.7229,40.7464,40.6995,40.6995,14957.0
2019-04-29 11:10:00,52.11,52.11,52.06,52.09,17165.0,40.6995,40.6995,40.6605,40.6839,17165.0
2019-04-29 11:15:00,52.09,52.11,52.06,52.07,11907.0,40.6839,40.6995,40.6605,40.6683,11907.0
2019-04-29 11:20:00,52.07,52.12,52.06,52.11,19162.0,40.6683,40.7073,40.6605,40.6995,19162.0
2019-04-29 11:25:00,52.11,52.15,52.1,52.14,13785.0,40.6995,40.7307,40.6917,40.7229,13785.0
2019-04-29 11:30:00,52.15,52.18,52.1,52.1,44645.0,40.7307,40.7542,40.6917,40.6917,44645.0
2019-04-29 11:35:00,52.1,52.12,52.09,52.1,9148.0,40.6917,40.7073,40.6839,40.6917,9148.0
2019-04-29 11:40:00,52.11,52.18,52.11,52.17,12942.0,40.6995,40.7542,40.6995,40.7464,12942.0
2019-04-29 11:45:00,52.18,52.22,52.17,52.2,16402.0,40.7542,40.7854,40.7464,40.7698,16402.0
2019-04-29 11:50:00,52.21,52.23,52.2,52.21,16595.0,40.7776,40.7932,40.7698,40.7776,16595.0
2019-04-29 11:55:00,52.21,52.22,52.18,52.2,17668.0,40.7776,40.7854,40.7542,40.7698,17668.0
2019-04-29 12:00:00,52.19,52.19,52.15,52.16,17045.0,40.762,40.762,40.7307,40.7386,17045.0
2019-04-29 12:05:00,52.16,52.17,52.11,52.14,16376.0,40.7386,40.7464,40.6995,40.7229,16376.0
2019-04-29 12:10:00,52.15,52.17,52.12,52.14,18056.0,40.7307,40.7464,40.7073,40.7229,18056.0
2019-04-29 12:15:00,52.14,52.17,52.13,52.15,16225.0,40.7229,40.7464,40.7151,40.7307,16225.0
2019-04-29 12:20:00,52.15,52.2,52.15,52.17,24368.0,40.7307,40.7698,40.7307,40.7464,24368.0
2019-04-29 12:25:00,52.18,52.2,52.17,52.18,21494.0,40.7542,40.7698,40.7464,40.7542,21494.0
2019-04-29 12:30:00,52.19,52.21,52.17,52.19,18909.0,40.762,40.7776,40.7464,40.762,18909.0
2019-04-29 12:35:00,52.2,52.24,52.19,52.22,14097.0,40.7698,40.801,40.762,40.7854,14097.0
2019-04-29 12:40:00,52.23,52.23,52.15,52.18,19404.0,40.7932,40.7932,40.7307,40.7542,19404.0
2019-04-29 12:45:00,52.18,52.19,52.16,52.18,8736.0,40.7542,40.762,40.7386,40.7542,8736.0
2019-04-29 12:50:00,52.18,52.19,52.16,52.16,8807.0,40.7542,40.762,40.7386,40.7386,8807.0
2019-04-29 12:55:00,52.17,52.18,52.15,52.18,5036.0,40.7464,40.7542,40.7307,40.7542,5036.0
2019-04-29 13:00:00,52.17,52.17,52.11,52.16,18614.0,40.7464,40.7464,40.6995,40.7386,18614.0
2019-04-29 13:05:00,52.16,52.18,52.15,52.16,14816.0,40.7386,40.7542,40.7307,40.7386,14816.0
2019-04-29 13:10:00,52.15,52.22,52.15,52.2,10197.0,40.7307,40.7854,40.7307,40.7698,10197.0
2019-04-29 13:15:00,52.21,52.22,52.19,52.22,7776.0,40.7776,40.7854,40.762,40.7854,7776.0
2019-04-29 13:20:00,52.21,52.23,52.2,52.22,7216.0,40.7776,40.7932,40.7698,40.7854,7216.0
2019-04-29 13:25:00,52.23,52.24,52.2,52.21,13692.0,40.7932,40.801,40.7698,40.7776,13692.0
2019-04-29 13:30:00,52.19,52.21,52.18,52.18,6593.0,40.762,40.7776,40.7542,40.7542,6593.0
2019-04-29 13:35:00,52.19,52.19,52.17,52.17,13662.0,40.762,40.762,40.7464,40.7464,13662.0
2019-04-29 13:40:00,52.17,52.18,52.15,52.16,18056.0,40.7464,40.7542,40.7307,40.7386,18056.0
2019-04-29 13:45:00,52.17,52.21,52.17,52.2,18059.0,40.7464,40.7776,40.7464,40.7698,18059.0
2019-04-29 13:50:00,52.2,52.24,52.2,52.23,11546.0,40.7698,40.801,40.7698,40.7932,11546.0
2019-04-29 13:55:00,52.24,52.24,52.2,52.2,13490.0,40.801,40.801,40.7698,40.7698,13490.0
2019-04-29 14:00:00,52.2,52.22,52.18,52.22,23811.0,40.7698,40.7854,40.7542,40.7854,23811.0
2019-04-29 14:05:00,52.21,52.29,52.21,52.29,28092.0,40.7776,40.8401,40.7776,40.8401,28092.0
2019-04-29 14:10:00,52.28,52.3,52.27,52.27,25442.0,40.8323,40.8479,40.8245,40.8245,25442.0
2019-04-29 14:15:00,52.28,52.28,52.23,52.25,18920.0,40.8323,40.8323,40.7932,40.8088,18920.0
2019-04-29 14:20:00,52.25,52.28,52.24,52.25,15340.0,40.8088,40.8323,40.801,40.8088,15340.0
2019-04-29 14:25:00,52.25,52.28,52.24,52.26,13302.0,40.8088,40.8323,40.801,40.8167,13302.0
2019-04-29 14:30:00,52.26,52.28,52.24,52.26,19216.0,40.8167,40.8323,40.801,40.8167,19216.0
2019-04-29 14:35:00,52.25,52.27,52.24,52.26,18514.0,40.8088,40.8245,40.801,40.8167,18514.0
2019-04-29 14:40:00,52.26,52.26,52.23,52.24,19743.0,40.8167,40.8167,40.7932,40.801,19743.0
2019-04-29 14:45:00,52.25,52.27,52.24,52.26,19594.0,40.8088,40.8245,40.801,40.8167,19594.0
2019-04-29 14:50:00,52.27,52.27,52.22,52.23,25728.0,40.8245,40.8245,40.7854,40.7932,25728.0
2019-04-29 14:55:00,52.23,52.23,52.19,52.2,17270.0,40.7932,40.7932,40.762,40.7698,17270.0
2019-04-29 15:00:00,52.21,52.23,52.17,52.21,24593.0,40.7776,40.7932,40.7464,40.7776,24593.0
2019-04-29 15:05:00,52.21,52.22,52.2,52.21,12343.0,40.7776,40.7854,40.7698,40.7776,12343.0
2019-04-29 15:10:00,52.21,52.24,52.2,52.21,26775.0,40.7776,40.801,40.7698,40.7776,26775.0
2019-04-29 15:15:00,52.21,52.22,52.18,52.2,32084.0,40.7776,40.7854,40.7542,40.7698,32084.0
2019-04-29 15:20:00,52.19,52.22,52.19,52.21,28142.0,40.762,40.7854,40.762,40.7776,28142.0
2019-04-29 15:25:00,52.21,52.23,52.2,52.23,23432.0,40.7776,40.7932,40.7698,40.7932,23432.0
2019-04-29 15:30:00,52.23,52.26,52.21,52.23,68449.0,40.7932,40.8167,40.7776,40.7932,68449.0
2019-04-29 15:35:00,52.23,52.29,52.22,52.29,36511.0,40.7932,40.8401,40.7854,40.8401,36511.0
2019-04-29 15:40:00,52.29,52.31,52.24,52.26,38031.0,40.8401,40.8557,40.801,40.8167,38031.0
2019-04-29 15:45:00,52.26,52.29,52.23,52.29,70164.0,40.8167,40.8401,40.7932,40.8401,70164.0
2019-04-29 15:50:00,52.29,52.35,52.29,52.35,78696.0,40.8401,40.887,40.8401,40.887,78696.0
2019-04-29 15:55:00,52.35,52.38,52.26,52.28,280130.0,40.887,40.9104,40.8167,40.8323,280130.0
2019-04-30 09:30:00,52.35,52.4,52.26,52.28,50103.0,40.887,40.926,40.8167,40.8323,50103.0
2019-04-30 09:35:00,52.29,52.34,52.18,52.22,21493.0,40.8401,40.8791,40.7542,40.7854,21493.0
2019-04-30 09:40:00,52.21,52.32,52.21,52.32,14353.0,40.7776,40.8635,40.7776,40.8635,14353.0
2019-04-30 09:45:00,52.32,52.33,52.27,52.31,23970.0,40.8635,40.8713,40.8245,40.8557,23970.0
2019-04-30 09:50:00,52.3,52.36,52.27,52.35,39965.0,40.8479,40.8948,40.8245,40.887,39965.0
2019-04-30 09:55:00,52.37,52.4,52.32,52.39,26452.0,40.9026,40.926,40.8635,40.9182,26452.0
2019-04-30 10:00:00,52.39,52.45,52.38,52.41,42260.0,40.9182,40.9651,40.9104,40.9338,42260.0
2019-04-30 10:05:00,52.41,52.45,52.4,52.43,80527.0,40.9338,40.9651,40.926,40.9494,80527.0
2019-04-30 10:10:00,52.44,52.52,52.41,52.41,102916.0,40.9572,41.0197,40.9338,40.9338,102916.0
2019-04-30 10:15:00,52.41,52.42,52.34,52.36,37444.0,40.9338,40.9416,40.8791,40.8948,37444.0
2019-04-30 10:20:00,52.36,52.37,52.3,52.31,58353.0,40.8948,40.9026,40.8479,40.8557,58353.0
2019-04-30 10:25:00,52.32,52.32,52.25,52.29,39221.0,40.8635,40.8635,40.8088,40.8401,39221.0
2019-04-30 10:30:00,52.29,52.43,52.29,52.43,52992.0,40.8401,40.9494,40.8401,40.9494,52992.0
2019-04-30 10:35:00,52.42,52.43,52.31,52.33,57605.0,40.9416,40.9494,40.8557,40.8713,57605.0
2019-04-30 10:40:00,52.33,52.38,52.29,52.38,43637.0,40.8713,40.9104,40.8401,40.9104,43637.0
2019-04-30 10:45:00,52.38,52.43,52.37,52.41,23111.0,40.9104,40.9494,40.9026,40.9338,23111.0
2019-04-30 10:50:00,52.4,52.47,52.39,52.43,28286.0,40.926,40.9807,40.9182,40.9494,28286.0
2019-04-30 10:55:00,52.42,52.49,52.42,52.47,19032.0,40.9416,40.9963,40.9416,40.9807,19032.0
2019-04-30 11:00:00,52.47,52.56,52.44,52.53,66133.0,40.9807,41.051,40.9572,41.0275,66133.0
2019-04-30 11:05:00,52.53,52.59,52.48,52.59,50979.0,41.0275,41.0744,40.9885,41.0744,50979.0
2019-04-30 11:10:00,52.59,52.6,52.52,52.6,42098.0,41.0744,41.0822,41.0197,41.0822,42098.0
2019-04-30 11:15:00,52.6,52.65,52.51,52.51,146533.0,41.0822,41.1213,41.0119,41.0119,146533.0
2019-04-30 11:20:00,52.52,52.57,52.51,52.55,37008.0,41.0197,41.0588,41.0119,41.0432,37008.0
2019-04-30 11:25:00,52.56,52.64,52.55,52.64,56417.0,41.051,41.1135,41.0432,41.1135,56417.0
2019-04-30 11:30:00,52.64,52.68,52.61,52.67,67607.0,41.1135,41.1447,41.09,41.1369,67607.0
2019-04-30 11:35:00,52.68,52.74,52.66,52.66,58653.0,41.1447,41.1916,41.1291,41.1291,58653.0
2019-04-30 11:40:00,52.66,52.73,52.66,52.7,90719.0,41.1291,41.1837,41.1291,41.1603,90719.0
2019-04-30 11:45:00,52.7,52.79,52.69,52.71,55392.0,41.1603,41.2306,41.1525,41.1681,55392.0
2019-04-30 11:50:00,52.71,52.74,52.68,52.71,32593.0,41.1681,41.1916,41.1447,41.1681,32593.0
2019-04-30 11:55:00,52.71,52.71,52.62,52.63,35997.0,41.1681,41.1681,41.0978,41.1056,35997.0
2019-04-30 12:00:00,52.63,52.68,52.63,52.66,17022.0,41.1056,41.1447,41.1056,41.1291,17022.0
2019-04-30 12:05:00,52.66,52.67,52.62,52.63,28121.0,41.1291,41.1369,41.0978,41.1056,28121.0
2019-04-30 12:10:00,52.63,52.64,52.58,52.6,64505.0,41.1056,41.1135,41.0666,41.0822,64505.0
2019-04-30 12:15:00,52.6,52.61,52.57,52.61,24411.0,41.0822,41.09,41.0588,41.09,24411.0
2019-04-30 12:20:00,52.6,52.65,52.6,52.65,22968.0,41.0822,41.1213,41.0822,41.1213,22968.0
2019-04-30 12:25:00,52.65,52.69,52.63,52.66,19590.0,41.1213,41.1525,41.1056,41.1291,19590.0
2019-04-30 12:30:00,52.65,52.66,52.63,52.66,17919.0,41.1213,41.1291,41.1056,41.1291,17919.0
2019-04-30 12:35:00,52.66,52.69,52.65,52.65,13573.0,41.1291,41.1525,41.1213,41.1213,13573.0
2019-04-30 12:40:00,52.65,52.68,52.64,52.66,23133.0,41.1213,41.1447,41.1135,41.1291,23133.0
2019-04-30 12:45:00,52.66,52.7,52.65,52.7,69480.0,41.1291,41.1603,41.1213,41.1603,69480.0
2019-04-30 12:50:00,52.7,52.71,52.68,52.69,13838.0,41.1603,41.1681,41.1447,41.1525,13838.0
2019-04-30 12:55:00,52.7,52.72,52.66,52.69,19882.0,41.1603,41.1759,41.1291,41.1525,19882.0
2019-04-30 13:00:00,52.69,52.7,52.68,52.69,15108.0,41.1525,41.1603,41.1447,41.1525,15108.0
2019-04-30 13:05:00,52.7,52.8,52.69,52.76,96549.0,41.1603,41.2384,41.1525,41.2072,96549.0
2019-04-30 13:10:00,52.76,52.8,52.75,52.78,34562.0,41.2072,41.2384,41.1994,41.2228,34562.0
2019-04-30 13:15:00,52.78,52.8,52.75,52.8,21312.0,41.2228,41.2384,41.1994,41.2384,21312.0
2019-04-30 13:20:00,52.81,52.83,52.8,52.83,25114.0,41.2462,41.2618,41.2384,41.2618,25114.0
2019-04-30 13:25:00,52.83,52.84,52.79,52.8,19142.0,41.2618,41.2697,41.2306,41.2384,19142.0
2019-04-30 13:30:00,52.8,52.81,52.76,52.78,28474.0,41.2384,41.2462,41.2072,41.2228,28474.0
2019-04-30 13:35:00,52.78,52.78,52.75,52.77,30579.0,41.2228,41.2228,41.1994,41.215,30579.0
2019-04-30 13:40:00,52.78,52.83,52.76,52.82,27894.0,41.2228,41.2618,41.2072,41.254,27894.0
2019-04-30 13:45:00,52.81,52.88,52.81,52.86,35868.0,41.2462,41.3009,41.2462,41.2853,35868.0
2019-04-30 13:50:00,52.86,52.93,52.86,52.91,58194.0,41.2853,41.34,41.2853,41.3243,58194.0
2019-04-30 13:55:00,52.91,52.94,52.88,52.92,46425.0,41.3243,41.3478,41.3009,41.3321,46425.0
2019-04-30 14:00:00,52.91,52.93,52.89,52.9,49370.0,41.3243,41.34,41.3087,41.3165,49370.0
2019-04-30 14:05:00,52.89,52.95,52.86,52.88,110754.0,41.3087,41.3556,41.2853,41.3009,110754.0
2019-04-30 14:10:00,52.89,52.89,52.77,52.78,68775.0,41.3087,41.3087,41.215,41.2228,68775.0
2019-04-30 14:15:00,52.78,52.85,52.76,52.83,39392.0,41.2228,41.2775,41.2072,41.2618,39392.0
2019-04-30 14:20:00,52.84,52.9,52.82,52.86,50652.0,41.2697,41.3165,41.254,41.2853,50652.0
2019-04-30 14:25:00,52.86,52.93,52.86,52.91,41425.0,41.2853,41.34,41.2853,41.3243,41425.0
2019-04-30 14:30:00,52.9,52.91,52.87,52.89,40824.0,41.3165,41.3243,41.2931,41.3087,40824.0
2019-04-30 14:35:00,52.89,52.9,52.85,52.87,35304.0,41.3087,41.3165,41.2775,41.2931,35304.0
2019-04-30 14:40:00,52.88,52.99,52.87,52.96,44262.0,41.3009,41.3868,41.2931,41.3634,44262.0
2019-04-30 14:45:00,52.96,52.96,52.93,52.95,32577.0,41.3634,41.3634,41.34,41.3556,32577.0
2019-04-30 14:50:00,52.96,52.99,52.92,52.97,36723.0,41.3634,41.3868,41.3321,41.3712,36723.0
2019-04-30 14:55:00,52.96,52.99,52.93,52.98,36532.0,41.3634,41.3868,41.34,41.379,36532.0
2019-04-30 15:00:00,52.99,53.0,52.97,52.99,51250.0,41.3868,41.3946,41.3712,41.3868,51250.0
2019-04-30 15:05:00,52.98,53.0,52.97,52.99,41307.0,41.379,41.3946,41.3712,41.3868,41307.0
2019-04-30 15:10:00,52.99,53.0,52.97,52.98,82799.0,41.3868,41.3946,41.3712,41.379,82799.0
2019-04-30 15:15:00,52.97,52.97,52.88,52.89,42397.0,41.3712,41.3712,41.3009,41.3087,42397.0
2019-04-30 15:20:00,52.89,52.93,52.88,52.89,68238.0,41.3087,41.34,41.3009,41.3087,68238.0
2019-04-30 15:25:00,52.88,52.9,52.88,52.9,62272.0,41.3009,41.3165,41.3009,41.3165,62272.0
2019-04-30 15:30:00,52.9,52.9,52.82,52.88,114328.0,41.3165,41.3165,41.254,41.3009,114328.0
2019-04-30 15:35:00,52.88,52.9,52.87,52.9,63143.0,41.3009,41.3165,41.2931,41.3165,63143.0
2019-04-30 15:40:00,52.9,52.9,52.87,52.9,72718.0,41.3165,41.3165,41.2931,41.3165,72718.0
2019-04-30 15:45:00,52.89,52.95,52.88,52.95,110111.0,41.3087,41.3556,41.3009,41.3556,110111.0
2019-04-30 15:50:00,52.95,53.0,52.94,53.0,268956.0,41.3556,41.3946,41.3478,41.3946,268956.0
2019-04-30 15:55:00,52.99,53.29,52.99,53.21,791950.0,41.3868,41.6211,41.3868,41.5586,791950.0
2019-05-01 09:30:00,52.23,52.98,52.23,52.96,188609.0,40.7932,41.379,40.7932,41.3634,188609.0
2019-05-01 09:35:00,52.94,53.16,52.88,52.93,158038.0,41.3478,41.5196,41.3009,41.34,158038.0
2019-05-01 09:40:00,52.93,52.99,52.69,52.72,72698.0,41.34,41.3868,41.1525,41.1759,72698.0
2019-05-01 09:45:00,52.71,52.79,52.51,52.57,86710.0,41.1681,41.2306,41.0119,41.0588,86710.0
2019-05-01 09:50:00,52.57,52.58,52.35,52.45,296722.0,41.0588,41.0666,40.887,40.9651,296722.0
2019-05-01 09:55:00,52.45,52.59,52.41,52.49,54014.0,40.9651,41.0744,40.9338,40.9963,54014.0
2019-05-01 10:00:00,52.47,52.74,52.4,52.59,92635.0,40.9807,41.1916,40.926,41.0744,92635.0
2019-05-01 10:05:00,52.61,52.75,52.58,52.72,80959.0,41.09,41.1994,41.0666,41.1759,80959.0
2019-05-01 10:10:00,52.71,52.78,52.66,52.7,58493.0,41.1681,41.2228,41.1291,41.1603,58493.0
2019-05-01 10:15:00,52.7,52.79,52.68,52.73,33839.0,41.1603,41.2306,41.1447,41.1837,33839.0
2019-05-01 10:20:00,52.73,52.76,52.64,52.69,37419.0,41.1837,41.2072,41.1135,41.1525,37419.0
2019-05-01 10:25:00,52.66,52.7,52.51,52.54,64288.0,41.1291,41.1603,41.0119,41.0353,64288.0
2019-05-01 10:30:00,52.54,52.6,52.42,52.43,41171.0,41.0353,41.0822,40.9416,40.9494,41171.0
2019-05-01 10:35:00,52.44,52.5,52.43,52.48,38675.0,40.9572,41.0041,40.9494,40.9885,38675.0
2019-05-01 10:40:00,52.48,52.48,52.27,52.34,117758.0,40.9885,40.9885,40.8245,40.8791,117758.0
2019-05-01 10:45:00,52.34,52.35,52.25,52.27,75451.0,40.8791,40.887,40.8088,40.8245,75451.0
2019-05-01 10:50:00,52.26,52.32,52.24,52.25,51585.0,40.8167,40.8635,40.801,40.8088,51585.0
2019-05-01 10:55:00,52.25,52.32,52.22,52.26,60176.0,40.8088,40.8635,40.7854,40.8167,60176.0
2019-05-01 11:00:00,52.25,52.28,52.16,52.17,120647.0,40.8088,40.8323,40.7386,40.7464,120647.0
2019-05-01 11:05:00,52.16,52.3,52.16,52.3,47290.0,40.7386,40.8479,40.7386,40.8479,47290.0
2019-05-01 11:10:00,52.3,52.42,52.3,52.4,70595.0,40.8479,40.9416,40.8479,40.926,70595.0
2019-05-01 11:15:00,52.39,52.41,52.36,52.37,67047.0,40.9182,40.9338,40.8948,40.9026,67047.0
2019-05-01 11:20:00,52.37,52.53,52.37,52.4,98543.0,40.9026,41.0275,40.9026,40.926,98543.0
2019-05-01 11:25:00,52.4,52.44,52.36,52.4,50766.0,40.926,40.9572,40.8948,40.926,50766.0
2019-05-01 11:30:00,52.41,52.42,52.38,52.41,47453.0,40.9338,40.9416,40.9104,40.9338,47453.0
2019-05-01 11:35:00,52.41,52.47,52.36,52.46,73416.0,40.9338,40.9807,40.8948,40.9729,73416.0
2019-05-01 11:40:00,52.47,52.47,52.38,52.44,46080.0,40.9807,40.9807,40.9104,40.9572,46080.0
2019-05-01 11:45:00,52.43,52.47,52.38,52.41,50594.0,40.9494,40.9807,40.9104,40.9338,50594.0
2019-05-01 11:50:00,52.41,52.46,52.41,52.46,25687.0,40.9338,40.9729,40.9338,40.9729,25687.0
2019-05-01 11:55:00,52.46,52.52,52.45,52.49,27095.0,40.9729,41.0197,40.9651,40.9963,27095.0
2019-05-01 12:00:00,52.51,52.52,52.46,52.51,31240.0,41.0119,41.0197,40.9729,41.0119,31240.0
2019-05-01 12:05:00,52.52,52.6,52.5,52.6,16621.0,41.0197,41.0822,41.0041,41.0822,16621.0
2019-05-01 12:10:00,52.6,52.62,52.56,52.6,30781.0,41.0822,41.0978,41.051,41.0822,30781.0
2019-05-01 12:15:00,52.6,52.64,52.59,52.61,18010.0,41.0822,41.1135,41.0744,41.09,18010.0
2019-05-01 12:20:00,52.61,52.7,52.6,52.68,28135.0,41.09,41.1603,41.0822,41.1447,28135.0
2019-05-01 12:25:00,52.69,52.75,52.68,52.75,20377.0,41.1525,41.1994,41.1447,41.1994,20377.0
2019-05-01 12:30:00,52.76,52.77,52.71,52.74,23823.0,41.2072,41.215,41.1681,41.1916,23823.0
2019-05-01 12:35:00,52.74,52.74,52.68,52.73,18835.0,41.1916,41.1916,41.1447,41.1837,18835.0
2019-05-01 12:40:00,52.73,52.78,52.71,52.78,16913.0,41.1837,41.2228,41.1681,41.2228,16913.0
2019-05-01 12:45:00,52.78,52.81,52.76,52.8,30509.0,41.2228,41.2462,41.2072,41.2384,30509.0
2019-05-01 12:50:00,52.8,52.84,52.76,52.84,27921.0,41.2384,41.2697,41.2072,41.2697,27921.0
2019-05-01 12:55:00,52.84,52.93,52.83,52.9,41972.0,41.2697,41.34,41.2618,41.3165,41972.0
2019-05-01 13:00:00,52.9,52.95,52.87,52.95,31110.0,41.3165,41.3556,41.2931,41.3556,31110.0
2019-05-01 13:05:00,52.96,52.96,52.87,52.91,24353.0,41.3634,41.3634,41.2931,41.3243,24353.0
2019-05-01 13:10:00,52.91,52.92,52.87,52.89,23862.0,41.3243,41.3321,41.2931,41.3087,23862.0
2019-05-01 13:15:00,52.89,52.89,52.81,52.83,23601.0,41.3087,41.3087,41.2462,41.2618,23601.0
2019-05-01 13:20:00,52.82,52.87,52.79,52.87,18600.0,41.254,41.2931,41.2306,41.2931,18600.0
2019-05-01 13:25:00,52.87,52.89,52.85,52.89,28489.0,41.2931,41.3087,41.2775,41.3087,28489.0
2019-05-01 13:30:00,52.88,52.91,52.87,52.87,21959.0,41.3009,41.3243,41.2931,41.2931,21959.0
2019-05-01 13:35:00,52.87,52.93,52.86,52.9,26433.0,41.2931,41.34,41.2853,41.3165,26433.0
2019-05-01 13:40:00,52.9,52.92,52.89,52.9,18159.0,41.3165,41.3321,41.3087,41.3165,18159.0
2019-05-01 13:45:00,52.9,53.0,52.9,52.97,37853.0,41.3165,41.3946,41.3165,41.3712,37853.0
2019-05-01 13:50:00,52.98,52.98,52.91,52.93,32695.0,41.379,41.379,41.3243,41.34,32695.0
2019-05-01 13:55:00,52.93,52.93,52.87,52.88,44641.0,41.34,41.34,41.2931,41.3009,44641.0
2019-05-01 14:00:00,52.88,53.17,52.88,53.15,97814.0,41.3009,41.5274,41.3009,41.5118,97814.0
2019-05-01 14:05:00,53.16,53.21,53.12,53.14,36190.0,41.5196,41.5586,41.4883,41.504,36190.0
2019-05-01 14:10:00,53.14,53.16,53.02,53.05,50158.0,41.504,41.5196,41.4102,41.4337,50158.0
2019-05-01 14:15:00,53.05,53.12,53.01,53.05,56740.0,41.4337,41.4883,41.4024,41.4337,56740.0
2019-05-01 14:20:00,53.04,53.05,52.99,53.02,24445.0,41.4259,41.4337,41.3868,41.4102,24445.0
2019-05-01 14:25:00,53.02,53.04,52.9,52.93,48845.0,41.4102,41.4259,41.3165,41.34,48845.0
2019-05-01 14:30:00,52.92,52.99,52.85,52.85,33684.0,41.3321,41.3868,41.2775,41.2775,33684.0
2019-05-01 14:35:00,52.87,52.87,52.57,52.57,72666.0,41.2931,41.2931,41.0588,41.0588,72666.0
2019-05-01 14:40:00,52.55,52.59,52.51,52.53,55715.0,41.0432,41.0744,41.0119,41.0275,55715.0
2019-05-01 14:45:00,52.53,52.67,52.51,52.67,29181.0,41.0275,41.1369,41.0119,41.1369,29181.0
2019-05-01 14:50:00,52.67,52.72,52.61,52.7,45670.0,41.1369,41.1759,41.09,41.1603,45670.0
2019-05-01 14:55:00,52.71,52.71,52.56,52.57,49490.0,41.1681,41.1681,41.051,41.0588,49490.0
2019-05-01 15:00:00,52.56,52.63,52.55,52.6,53842.0,41.051,41.1056,41.0432,41.0822,53842.0
2019-05-01 15:05:00,52.6,52.65,52.56,52.62,38731.0,41.0822,41.1213,41.051,41.0978,38731.0
2019-05-01 15:10:00,52.63,52.73,52.62,52.73,43089.0,41.1056,41.1837,41.0978,41.1837,43089.0
2019-05-01 15:15:00,52.73,52.76,52.67,52.76,36331.0,41.1837,41.2072,41.1369,41.2072,36331.0
2019-05-01 15:20:00,52.76,52.76,52.39,52.71,199140.0,41.2072,41.2072,40.9182,41.1681,199140.0
2019-05-01 15:25:00,52.7,52.71,52.58,52.59,98628.0,41.1603,41.1681,41.0666,41.0744,98628.0
2019-05-01 15:30:00,52.59,52.6,52.52,52.57,106918.0,41.0744,41.0822,41.0197,41.0588,106918.0
2019-05-01 15:35:00,52.57,52.65,52.56,52.64,54485.0,41.0588,41.1213,41.051,41.1135,54485.0
2019-05-01 15:40:00,52.64,52.68,52.59,52.65,72562.0,41.1135,41.1447,41.0744,41.1213,72562.0
2019-05-01 15:45:00,52.65,52.68,52.59,52.66,96523.0,41.1213,41.1447,41.0744,41.1291,96523.0
2019-05-01 15:50:00,52.66,52.73,52.64,52.65,147945.0,41.1291,41.1837,41.1135,41.1213,147945.0
2019-05-01 15:55:00,52.65,52.7,52.52,52.52,328560.0,41.1213,41.1603,41.0197,41.0197,328560.0
2019-05-02 09:30:00,52.6,52.8,52.45,52.56,104628.0,41.0822,41.2384,40.9651,41.051,104628.0
2019-05-02 09:35:00,52.59,52.69,52.54,52.66,34654.0,41.0744,41.1525,41.0353,41.1291,34654.0
2019-05-02 09:40:00,52.64,52.67,52.49,52.5,42320.0,41.1135,41.1369,40.9963,41.0041,42320.0
2019-05-02 09:45:00,52.49,52.57,52.46,52.47,41396.0,40.9963,41.0588,40.9729,40.9807,41396.0
2019-05-02 09:50:00,52.48,52.58,52.46,52.52,42798.0,40.9885,41.0666,40.9729,41.0197,42798.0
2019-05-02 09:55:00,52.51,52.57,52.49,52.52,46670.0,41.0119,41.0588,40.9963,41.0197,46670.0
2019-05-02 10:00:00,52.53,52.66,52.52,52.65,60089.0,41.0275,41.1291,41.0197,41.1213,60089.0
2019-05-02 10:05:00,52.66,52.72,52.65,52.66,57155.0,41.1291,41.1759,41.1213,41.1291,57155.0
2019-05-02 10:10:00,52.66,52.76,52.64,52.68,63716.0,41.1291,41.2072,41.1135,41.1447,63716.0
2019-05-02 10:15:00,52.68,52.68,52.55,52.65,32980.0,41.1447,41.1447,41.0432,41.1213,32980.0
2019-05-02 10:20:00,52.64,52.64,52.56,52.61,73273.0,41.1135,41.1135,41.051,41.09,73273.0
2019-05-02 10:25:00,52.61,52.63,52.57,52.58,33855.0,41.09,41.1056,41.0588,41.0666,33855.0
2019-05-02 10:30:00,52.57,52.6,52.51,52.54,77427.0,41.0588,41.0822,41.0119,41.0353,77427.0
2019-05-02 10:35:00,52.55,52.59,52.52,52.55,24946.0,41.0432,41.0744,41.0197,41.0432,24946.0
2019-05-02 10:40:00,52.56,52.62,52.55,52.61,40568.0,41.051,41.0978,41.0432,41.09,40568.0
2019-05-02 10:45:00,52.62,52.65,52.58,52.6,37748.0,41.0978,41.1213,41.0666,41.0822,37748.0
2019-05-02 10:50:00,52.59,52.6,52.48,52.52,53254.0,41.0744,41.0822,40.9885,41.0197,53254.0
2019-05-02 10:55:00,52.53,52.57,52.48,52.49,45251.0,41.0275,41.0588,40.9885,40.9963,45251.0
2019-05-02 11:00:00,52.48,52.5,52.43,52.48,39189.0,40.9885,41.0041,40.9494,40.9885,39189.0
2019-05-02 11:05:00,52.47,52.48,52.33,52.34,30213.0,40.9807,40.9885,40.8713,40.8791,30213.0
2019-05-02 11:10:00,52.34,52.34,52.24,52.28,47935.0,40.8791,40.8791,40.801,40.8323,47935.0
2019-05-02 11:15:00,52.28,52.38,52.26,52.31,51557.0,40.8323,40.9104,40.8167,40.8557,51557.0
2019-05-02 11:20:00,52.3,52.33,52.25,52.27,34383.0,40.8479,40.8713,40.8088,40.8245,34383.0
2019-05-02 11:25:00,52.26,52.37,52.26,52.37,38231.0,40.8167,40.9026,40.8167,40.9026,38231.0
2019-05-02 11:30:00,52.38,52.44,52.37,52.39,44929.0,40.9104,40.9572,40.9026,40.9182,44929.0
2019-05-02 11:35:00,52.39,52.4,52.36,52.38,22223.0,40.9182,40.926,40.8948,40.9104,22223.0
2019-05-02 11:40:00,52.38,52.48,52.36,52.43,46421.0,40.9104,40.9885,40.8948,40.9494,46421.0
2019-05-02 11:45:00,52.43,52.55,52.39,52.53,61016.0,40.9494,41.0432,40.9182,41.0275,61016.0
2019-05-02 11:50:00,52.53,52.7,52.53,52.68,60087.0,41.0275,41.1603,41.0275,41.1447,60087.0
2019-05-02 11:55:00,52.67,52.84,52.63,52.83,101489.0,41.1369,41.2697,41.1056,41.2618,101489.0
2019-05-02 12:00:00,52.84,52.85,52.69,52.71,32593.0,41.2697,41.2775,41.1525,41.1681,32593.0
2019-05-02 12:05:00,52.71,52.71,52.63,52.69,19159.0,41.1681,41.1681,41.1056,41.1525,19159.0
2019-05-02 12:10:00,52.68,52.72,52.67,52.7,24669.0,41.1447,41.1759,41.1369,41.1603,24669.0
2019-05-02 12:15:00,52.71,52.8,52.69,52.8,52616.0,41.1681,41.2384,41.1525,41.2384,52616.0
2019-05-02 12:20:00,52.79,52.88,52.79,52.88,50104.0,41.2306,41.3009,41.2306,41.3009,50104.0
2019-05-02 12:25:00,52.88,52.89,52.84,52.88,28864.0,41.3009,41.3087,41.2697,41.3009,28864.0
2019-05-02 12:30:00,52.89,52.93,52.86,52.87,28223.0,41.3087,41.34,41.2853,41.2931,28223.0
2019-05-02 12:35:00,52.87,52.93,52.82,52.82,35709.0,41.2931,41.34,41.254,41.254,35709.0
2019-05-02 12:40:00,52.82,52.85,52.8,52.8,25716.0,41.254,41.2775,41.2384,41.2384,25716.0
2019-05-02 12:45:00,52.8,52.84,52.79,52.8,17562.0,41.2384,41.2697,41.2306,41.2384,17562.0
2019-05-02 12:50:00,52.81,52.9,52.81,52.9,24179.0,41.2462,41.3165,41.2462,41.3165,24179.0
2019-05-02 12:55:00,52.91,52.94,52.89,52.92,36966.0,41.3243,41.3478,41.3087,41.3321,36966.0
2019-05-02 13:00:00,52.93,52.94,52.87,52.88,24731.0,41.34,41.3478,41.2931,41.3009,24731.0
2019-05-02 13:05:00,52.88,52.95,52.86,52.95,41289.0,41.3009,41.3556,41.2853,41.3556,41289.0
2019-05-02 13:10:00,52.94,53.06,52.94,53.06,59292.0,41.3478,41.4415,41.3478,41.4415,59292.0
2019-05-02 13:15:00,53.06,53.11,52.98,53.0,78074.0,41.4415,41.4805,41.379,41.3946,78074.0
2019-05-02 13:20:00,53.0,53.01,52.95,52.97,22352.0,41.3946,41.4024,41.3556,41.3712,22352.0
2019-05-02 13:25:00,52.96,53.01,52.91,52.96,55904.0,41.3634,41.4024,41.3243,41.3634,55904.0
2019-05-02 13:30:00,52.95,53.0,52.95,52.98,31490.0,41.3556,41.3946,41.3556,41.379,31490.0
2019-05-02 13:35:00,52.98,52.98,52.93,52.95,52083.0,41.379,41.379,41.34,41.3556,52083.0
2019-05-02 13:40:00,52.96,52.98,52.92,52.93,14293.0,41.3634,41.379,41.3321,41.34,14293.0
2019-05-02 13:45:00,52.92,52.94,52.86,52.89,23868.0,41.3321,41.3478,41.2853,41.3087,23868.0
2019-05-02 13:50:00,52.89,52.92,52.86,52.87,27095.0,41.3087,41.3321,41.2853,41.2931,27095.0
2019-05-02 13:55:00,52.86,52.88,52.82,52.86,46392.0,41.2853,41.3009,41.254,41.2853,46392.0
2019-05-02 14:00:00,52.86,52.91,52.84,52.91,25024.0,41.2853,41.3243,41.2697,41.3243,25024.0
2019-05-02 14:05:00,52.91,52.97,52.89,52.96,36351.0,41.3243,41.3712,41.3087,41.3634,36351.0
2019-05-02 14:10:00,52.95,52.95,52.89,52.94,26888.0,41.3556,41.3556,41.3087,41.3478,26888.0
2019-05-02 14:15:00,52.94,52.94,52.86,52.87,30143.0,41.3478,41.3478,41.2853,41.2931,30143.0
2019-05-02 14:20:00,52.86,52.9,52.85,52.88,62760.0,41.2853,41.3165,41.2775,41.3009,62760.0
2019-05-02 14:25:00,52.89,52.9,52.84,52.86,27056.0,41.3087,41.3165,41.2697,41.2853,27056.0
2019-05-02 14:30:00,52.86,52.9,52.82,52.88,66006.0,41.2853,41.3165,41.254,41.3009,66006.0
2019-05-02 14:35:00,52.87,52.89,52.83,52.85,41932.0,41.2931,41.3087,41.2618,41.2775,41932.0
2019-05-02 14:40:00,52.85,52.85,52.78,52.78,34652.0,41.2775,41.2775,41.2228,41.2228,34652.0
2019-05-02 14:45:00,52.78,52.81,52.72,52.75,62926.0,41.2228,41.2462,41.1759,41.1994,62926.0
2019-05-02 14:50:00,52.75,52.77,52.69,52.76,66898.0,41.1994,41.215,41.1525,41.2072,66898.0
2019-05-02 14:55:00,52.76,52.81,52.75,52.79,41000.0,41.2072,41.2462,41.1994,41.2306,41000.0
2019-05-02 15:00:00,52.8,52.82,52.75,52.78,41002.0,41.2384,41.254,41.1994,41.2228,41002.0
2019-05-02 15:05:00,52.79,52.85,52.78,52.8,60901.0,41.2306,41.2775,41.2228,41.2384,60901.0
2019-05-02 15:10:00,52.8,52.82,52.79,52.8,38865.0,41.2384,41.254,41.2306,41.2384,38865.0
2019-05-02 15:15:00,52.8,52.82,52.78,52.81,67010.0,41.2384,41.254,41.2228,41.2462,67010.0
2019-05-02 15:20:00,52.82,52.88,52.81,52.86,41661.0,41.254,41.3009,41.2462,41.2853,41661.0
2019-05-02 15:25:00,52.85,52.87,52.8,52.81,34176.0,41.2775,41.2931,41.2384,41.2462,34176.0
2019-05-02 15:30:00,52.8,52.83,52.76,52.78,48015.0,41.2384,41.2618,41.2072,41.2228,48015.0
2019-05-02 15:35:00,52.78,52.78,52.73,52.74,47566.0,41.2228,41.2228,41.1837,41.1916,47566.0
2019-05-02 15:40:00,52.74,52.74,52.67,52.7,59061.0,41.1916,41.1916,41.1369,41.1603,59061.0
2019-05-02 15:45:00,52.7,52.72,52.65,52.7,56015.0,41.1603,41.1759,41.1213,41.1603,56015.0
2019-05-02 15:50:00,52.7,52.78,52.68,52.75,150365.0,41.1603,41.2228,41.1447,41.1994,150365.0
2019-05-02 15:55:00,52.75,52.8,52.69,52.77,207920.0,41.1994,41.2384,41.1525,41.215,207920.0
2019-05-03 09:30:00,52.89,52.96,52.82,52.84,65281.0,41.3087,41.3634,41.254,41.2697,65281.0
2019-05-03 09:35:00,52.83,52.97,52.83,52.91,39986.0,41.2618,41.3712,41.2618,41.3243,39986.0
2019-05-03 09:40:00,52.92,52.93,52.84,52.84,27931.0,41.3321,41.34,41.2697,41.2697,27931.0
2019-05-03 09:45:00,52.84,52.89,52.76,52.88,45251.0,41.2697,41.3087,41.2072,41.3009,45251.0
2019-05-03 09:50:00,52.88,52.94,52.86,52.91,26595.0,41.3009,41.3478,41.2853,41.3243,26595.0
2019-05-03 09:55:00,52.92,52.92,52.81,52.85,45852.0,41.3321,41.3321,41.2462,41.2775,45852.0
2019-05-03 10:00:00,52.84,52.98,52.84,52.95,19319.0,41.2697,41.379,41.2697,41.3556,19319.0
2019-05-03 10:05:00,52.96,53.0,52.9,52.98,42015.0,41.3634,41.3946,41.3165,41.379,42015.0
2019-05-03 10:10:00,52.98,53.0,52.94,52.95,70835.0,41.379,41.3946,41.3478,41.3556,70835.0
2019-05-03 10:15:00,52.97,53.0,52.95,52.96,29752.0,41.3712,41.3946,41.3556,41.3634,29752.0
2019-05-03 10:20:00,52.96,53.03,52.95,52.99,34788.0,41.3634,41.4181,41.3556,41.3868,34788.0
2019-05-03 10:25:00,53.0,53.0,52.93,52.95,21746.0,41.3946,41.3946,41.34,41.3556,21746.0
2019-05-03 10:30:00,52.96,53.0,52.94,52.95,19860.0,41.3634,41.3946,41.3478,41.3556,19860.0
2019-05-03 10:35:00,52.94,52.97,52.92,52.96,19117.0,41.3478,41.3712,41.3321,41.3634,19117.0
2019-05-03 10:40:00,52.96,53.04,52.95,53.04,40174.0,41.3634,41.4259,41.3556,41.4259,40174.0
2019-05-03 10:45:00,53.03,53.17,53.03,53.16,22441.0,41.4181,41.5274,41.4181,41.5196,22441.0
2019-05-03 10:50:00,53.16,53.22,53.16,53.18,27990.0,41.5196,41.5664,41.5196,41.5352,27990.0
2019-05-03 10:55:00,53.18,53.21,53.17,53.18,13785.0,41.5352,41.5586,41.5274,41.5352,13785.0
2019-05-03 11:00:00,53.19,53.2,53.13,53.15,31834.0,41.543,41.5508,41.4962,41.5118,31834.0
2019-05-03 11:05:00,53.15,53.19,53.14,53.15,11701.0,41.5118,41.543,41.504,41.5118,11701.0
2019-05-03 11:10:00,53.16,53.18,53.13,53.13,18452.0,41.5196,41.5352,41.4962,41.4962,18452.0
2019-05-03 11:15:00,53.13,53.13,53.07,53.07,14355.0,41.4962,41.4962,41.4493,41.4493,14355.0
2019-05-03 11:20:00,53.07,53.14,53.07,53.11,56717.0,41.4493,41.504,41.4493,41.4805,56717.0
2019-05-03 11:25:00,53.1,53.13,53.07,53.13,184121.0,41.4727,41.4962,41.4493,41.4962,184121.0
2019-05-03 11:30:00,53.14,53.27,53.14,53.26,82687.0,41.504,41.6055,41.504,41.5977,82687.0
2019-05-03 11:35:00,53.25,53.25,53.15,53.15,38448.0,41.5899,41.5899,41.5118,41.5118,38448.0
2019-05-03 11:40:00,53.16,53.22,53.15,53.22,21211.0,41.5196,41.5664,41.5118,41.5664,21211.0
2019-05-03 11:45:00,53.22,53.25,53.19,53.21,11269.0,41.5664,41.5899,41.543,41.5586,11269.0
2019-05-03 11:50:00,53.21,53.23,53.19,53.22,23888.0,41.5586,41.5743,41.543,41.5664,23888.0
2019-05-03 11:55:00,53.22,53.25,53.22,53.23,11682.0,41.5664,41.5899,41.5664,41.5743,11682.0
2019-05-03 12:00:00,53.23,53.29,53.22,53.29,12553.0,41.5743,41.6211,41.5664,41.6211,12553.0
2019-05-03 12:05:00,53.29,53.36,53.29,53.32,50948.0,41.6211,41.6758,41.6211,41.6446,50948.0
2019-05-03 12:10:00,53.33,53.33,53.25,53.29,16153.0,41.6524,41.6524,41.5899,41.6211,16153.0
2019-05-03 12:15:00,53.31,53.31,53.26,53.26,17018.0,41.6367,41.6367,41.5977,41.5977,17018.0
2019-05-03 12:20:00,53.24,53.26,53.23,53.24,14439.0,41.5821,41.5977,41.5743,41.5821,14439.0
2019-05-03 12:25:00,53.25,53.26,53.23,53.25,11650.0,41.5899,41.5977,41.5743,41.5899,11650.0
2019-05-03 12:30:00,53.25,53.31,53.25,53.3,9340.0,41.5899,41.6367,41.5899,41.6289,9340.0
2019-05-03 12:35:00,53.29,53.31,53.26,53.27,19595.0,41.6211,41.6367,41.5977,41.6055,19595.0
2019-05-03 12:40:00,53.28,53.3,53.27,53.3,20862.0,41.6133,41.6289,41.6055,41.6289,20862.0
2019-05-03 12:45:00,53.31,53.32,53.29,53.3,14153.0,41.6367,41.6446,41.6211,41.6289,14153.0
2019-05-03 12:50:00,53.31,53.31,53.23,53.25,25882.0,41.6367,41.6367,41.5743,41.5899,25882.0
2019-05-03 12:55:00,53.24,53.29,53.24,53.27,13404.0,41.5821,41.6211,41.5821,41.6055,13404.0
2019-05-03 13:00:00,53.28,53.31,53.27,53.3,11983.0,41.6133,41.6367,41.6055,41.6289,11983.0
2019-05-03 13:05:00,53.3,53.34,53.29,53.33,17467.0,41.6289,41.6602,41.6211,41.6524,17467.0
2019-05-03 13:10:00,53.33,53.35,53.31,53.34,44232.0,41.6524,41.668,41.6367,41.6602,44232.0
2019-05-03 13:15:00,53.34,53.35,53.32,53.34,17989.0,41.6602,41.668,41.6446,41.6602,17989.0
2019-05-03 13:20:00,53.34,53.36,53.34,53.34,25632.0,41.6602,41.6758,41.6602,41.6602,25632.0
2019-05-03 13:25:00,53.34,53.35,53.31,53.33,13729.0,41.6602,41.668,41.6367,41.6524,13729.0
2019-05-03 13:30:00,53.33,53.37,53.33,53.35,19965.0,41.6524,41.6836,41.6524,41.668,19965.0
2019-05-03 13:35:00,53.35,53.35,53.33,53.35,17857.0,41.668,41.668,41.6524,41.668,17857.0
2019-05-03 13:40:00,53.36,53.37,53.32,53.33,17643.0,41.6758,41.6836,41.6446,41.6524,17643.0
2019-05-03 13:45:00,53.33,53.34,53.28,53.29,20617.0,41.6524,41.6602,41.6133,41.6211,20617.0
2019-05-03 13:50:00,53.3,53.32,53.28,53.3,18510.0,41.6289,41.6446,41.6133,41.6289,18510.0
2019-05-03 13:55:00,53.3,53.36,53.29,53.36,29394.0,41.6289,41.6758,41.6211,41.6758,29394.0
2019-05-03 14:00:00,53.35,53.35,53.29,53.31,53391.0,41.668,41.668,41.6211,41.6367,53391.0
2019-05-03 14:05:00,53.31,53.33,53.26,53.31,60144.0,41.6367,41.6524,41.5977,41.6367,60144.0
2019-05-03 14:10:00,53.3,53.33,53.28,53.32,10817.0,41.6289,41.6524,41.6133,41.6446,10817.0
2019-05-03 14:15:00,53.32,53.33,53.26,53.27,34281.0,41.6446,41.6524,41.5977,41.6055,34281.0
2019-05-03 14:20:00,53.27,53.29,53.26,53.28,39572.0,41.6055,41.6211,41.5977,41.6133,39572.0
2019-05-03 14:25:00,53.28,53.29,53.27,53.27,41396.0,41.6133,41.6211,41.6055,41.6055,41396.0
2019-05-03 14:30:00,53.28,53.32,53.27,53.32,11775.0,41.6133,41.6446,41.6055,41.6446,11775.0
2019-05-03 14:35:00,53.32,53.36,53.31,53.35,18057.0,41.6446,41.6758,41.6367,41.668,18057.0
2019-05-03 14:40:00,53.34,53.35,53.32,53.35,13485.0,41.6602,41.668,41.6446,41.668,13485.0
2019-05-03 14:45:00,53.35,53.36,53.34,53.35,17579.0,41.668,41.6758,41.6602,41.668,17579.0
2019-05-03 14:50:00,53.35,53.36,53.32,53.33,20977.0,41.668,41.6758,41.6446,41.6524,20977.0
2019-05-03 14:55:00,53.34,53.35,53.32,53.32,24744.0,41.6602,41.668,41.6446,41.6446,24744.0
2019-05-03 15:00:00,53.32,53.32,53.29,53.32,25198.0,41.6446,41.6446,41.6211,41.6446,25198.0
2019-05-03 15:05:00,53.32,53.33,53.29,53.31,47662.0,41.6446,41.6524,41.6211,41.6367,47662.0
2019-05-03 15:10:00,53.32,53.34,53.3,53.33,16385.0,41.6446,41.6602,41.6289,41.6524,16385.0
2019-05-03 15:15:00,53.34,53.34,53.28,53.28,33686.0,41.6602,41.6602,41.6133,41.6133,33686.0
2019-05-03 15:20:00,53.28,53.29,53.25,53.29,17942.0,41.6133,41.6211,41.5899,41.6211,17942.0
2019-05-03 15:25:00,53.28,53.29,53.23,53.23,21213.0,41.6133,41.6211,41.5743,41.5743,21213.0
2019-05-03 15:30:00,53.23,53.24,53.14,53.14,39653.0,41.5743,41.5821,41.504,41.504,39653.0
2019-05-03 15:35:00,53.15,53.22,53.12,53.19,68002.0,41.5118,41.5664,41.4883,41.543,68002.0
2019-05-03 15:40:00,53.19,53.24,53.18,53.23,55411.0,41.543,41.5821,41.5352,41.5743,55411.0
2019-05-03 15:45:00,53.24,53.3,53.23,53.28,63422.0,41.5821,41.6289,41.5743,41.6133,63422.0
2019-05-03 15:50:00,53.29,53.31,53.22,53.22,69646.0,41.6211,41.6367,41.5664,41.5664,69646.0
2019-05-03 15:55:00,53.23,53.25,53.21,53.24,192788.0,41.5743,41.5899,41.5586,41.5821,192788.0
2019-05-06 09:30:00,53.16,53.34,53.16,53.22,112405.0,41.5196,41.6602,41.5196,41.5664,112405.0
2019-05-06 09:35:00,53.23,53.32,53.23,53.3,17062.0,41.5743,41.6446,41.5743,41.6289,17062.0
2019-05-06 09:40:00,53.31,53.4,53.3,53.31,43035.0,41.6367,41.707,41.6289,41.6367,43035.0
2019-05-06 09:45:00,53.31,53.33,53.15,53.26,35078.0,41.6367,41.6524,41.5118,41.5977,35078.0
2019-05-06 09:50:00,53.26,53.36,53.26,53.35,27503.0,41.5977,41.6758,41.5977,41.668,27503.0
2019-05-06 09:55:00,53.35,53.36,53.28,53.31,210296.0,41.668,41.6758,41.6133,41.6367,210296.0
2019-05-06 10:00:00,53.3,53.37,53.28,53.36,37795.0,41.6289,41.6836,41.6133,41.6758,37795.0
2019-05-06 10:05:00,53.37,53.37,53.31,53.32,93482.0,41.6836,41.6836,41.6367,41.6446,93482.0
2019-05-06 10:10:00,53.31,53.32,53.24,53.28,108720.0,41.6367,41.6446,41.5821,41.6133,108720.0
2019-05-06 10:15:00,53.28,53.3,53.25,53.28,109196.0,41.6133,41.6289,41.5899,41.6133,109196.0
2019-05-06 10:20:00,53.28,53.32,53.25,53.3,40300.0,41.6133,41.6446,41.5899,41.6289,40300.0
2019-05-06 10:25:00,53.29,53.34,53.29,53.34,29387.0,41.6211,41.6602,41.6211,41.6602,29387.0
2019-05-06 10:30:00,53.35,53.38,53.32,53.33,21365.0,41.668,41.6914,41.6446,41.6524,21365.0
2019-05-06 10:35:00,53.31,53.32,53.26,53.28,65348.0,41.6367,41.6446,41.5977,41.6133,65348.0
2019-05-06 10:40:00,53.27,53.32,53.26,53.3,34791.0,41.6055,41.6446,41.5977,41.6289,34791.0
2019-05-06 10:45:00,53.3,53.35,53.29,53.3,26786.0,41.6289,41.668,41.6211,41.6289,26786.0
2019-05-06 10:50:00,53.3,53.31,53.22,53.26,72206.0,41.6289,41.6367,41.5664,41.5977,72206.0
2019-05-06 10:55:00,53.24,53.24,53.18,53.24,23988.0,41.5821,41.5821,41.5352,41.5821,23988.0
2019-05-06 11:00:00,53.23,53.27,53.21,53.24,22096.0,41.5743,41.6055,41.5586,41.5821,22096.0
2019-05-06 11:05:00,53.23,53.25,53.18,53.25,19906.0,41.5743,41.5899,41.5352,41.5899,19906.0
2019-05-06 11:10:00,53.26,53.3,53.22,53.26,27186.0,41.5977,41.6289,41.5664,41.5977,27186.0
2019-05-06 11:15:00,53.26,53.27,53.18,53.22,17439.0,41.5977,41.6055,41.5352,41.5664,17439.0
2019-05-06 11:20:00,53.22,53.23,53.16,53.2,25948.0,41.5664,41.5743,41.5196,41.5508,25948.0
2019-05-06 11:25:00,53.2,53.22,53.15,53.15,19433.0,41.5508,41.5664,41.5118,41.5118,19433.0
2019-05-06 11:30:00,53.15,53.17,53.12,53.16,20508.0,41.5118,41.5274,41.4883,41.5196,20508.0
2019-05-06 11:35:00,53.16,53.21,53.15,53.19,29712.0,41.5196,41.5586,41.5118,41.543,29712.0
2019-05-06 11:40:00,53.2,53.2,53.16,53.18,13358.0,41.5508,41.5508,41.5196,41.5352,13358.0
2019-05-06 11:45:00,53.17,53.17,53.13,53.16,22554.0,41.5274,41.5274,41.4962,41.5196,22554.0
2019-05-06 11:50:00,53.15,53.19,53.14,53.17,18038.0,41.5118,41.543,41.504,41.5274,18038.0
2019-05-06 11:55:00,53.16,53.17,53.14,53.16,9970.0,41.5196,41.5274,41.504,41.5196,9970.0
2019-05-06 12:00:00,53.16,53.16,53.12,53.14,20431.0,41.5196,41.5196,41.4883,41.504,20431.0
2019-05-06 12:05:00,53.14,53.19,53.13,53.19,13125.0,41.504,41.543,41.4962,41.543,13125.0
2019-05-06 12:10:00,53.18,53.18,53.16,53.17,9555.0,41.5352,41.5352,41.5196,41.5274,9555.0
2019-05-06 12:15:00,53.16,53.16,53.13,53.16,14428.0,41.5196,41.5196,41.4962,41.5196,14428.0
2019-05-06 12:20:00,53.15,53.16,53.12,53.15,10367.0,41.5118,41.5196,41.4883,41.5118,10367.0
2019-05-06 12:25:00,53.15,53.15,53.09,53.11,25435.0,41.5118,41.5118,41.4649,41.4805,25435.0
2019-05-06 12:30:00,53.11,53.12,53.08,53.09,24122.0,41.4805,41.4883,41.4571,41.4649,24122.0
2019-05-06 12:35:00,53.09,53.12,53.09,53.11,15382.0,41.4649,41.4883,41.4649,41.4805,15382.0
2019-05-06 12:40:00,53.1,53.12,53.09,53.09,24824.0,41.4727,41.4883,41.4649,41.4649,24824.0
2019-05-06 12:45:00,53.09,53.13,53.09,53.1,20686.0,41.4649,41.4962,41.4649,41.4727,20686.0
2019-05-06 12:50:00,53.11,53.14,53.09,53.14,21913.0,41.4805,41.504,41.4649,41.504,21913.0
2019-05-06 12:55:00,53.13,53.15,53.08,53.08,25629.0,41.4962,41.5118,41.4571,41.4571,25629.0
2019-05-06 13:00:00,53.08,53.1,53.06,53.09,17582.0,41.4571,41.4727,41.4415,41.4649,17582.0
2019-05-06 13:05:00,53.08,53.09,53.06,53.07,16689.0,41.4571,41.4649,41.4415,41.4493,16689.0
2019-05-06 13:10:00,53.08,53.1,53.06,53.08,12488.0,41.4571,41.4727,41.4415,41.4571,12488.0
2019-05-06 13:15:00,53.08,53.08,53.01,53.01,24309.0,41.4571,41.4571,41.4024,41.4024,24309.0
2019-05-06 13:20:00,53.02,53.02,52.99,53.0,17847.0,41.4102,41.4102,41.3868,41.3946,17847.0
2019-05-06 13:25:00,52.99,53.07,52.99,53.06,22816.0,41.3868,41.4493,41.3868,41.4415,22816.0
2019-05-06 13:30:00,53.05,53.08,53.05,53.07,28972.0,41.4337,41.4571,41.4337,41.4493,28972.0
2019-05-06 13:35:00,53.06,53.06,52.99,53.0,22995.0,41.4415,41.4415,41.3868,41.3946,22995.0
2019-05-06 13:40:00,53.0,53.01,52.93,52.94,29504.0,41.3946,41.4024,41.34,41.3478,29504.0
2019-05-06 13:45:00,52.94,52.95,52.93,52.94,15400.0,41.3478,41.3556,41.34,41.3478,15400.0
2019-05-06 13:50:00,52.93,52.94,52.87,52.92,52071.0,41.34,41.3478,41.2931,41.3321,52071.0
2019-05-06 13:55:00,52.92,52.94,52.91,52.91,13954.0,41.3321,41.3478,41.3243,41.3243,13954.0
2019-05-06 14:00:00,52.91,52.94,52.89,52.91,22506.0,41.3243,41.3478,41.3087,41.3243,22506.0
2019-05-06 14:05:00,52.91,52.91,52.88,52.9,16757.0,41.3243,41.3243,41.3009,41.3165,16757.0
2019-05-06 14:10:00,52.89,52.9,52.85,52.85,29748.0,41.3087,41.3165,41.2775,41.2775,29748.0
2019-05-06 14:15:00,52.86,52.89,52.85,52.88,25485.0,41.2853,41.3087,41.2775,41.3009,25485.0
2019-05-06 14:20:00,52.87,52.89,52.85,52.86,13687.0,41.2931,41.3087,41.2775,41.2853,13687.0
2019-05-06 14:25:00,52.85,52.87,52.84,52.86,15474.0,41.2775,41.2931,41.2697,41.2853,15474.0
2019-05-06 14:30:00,52.85,52.87,52.85,52.87,22256.0,41.2775,41.2931,41.2775,41.2931,22256.0
2019-05-06 14:35:00,52.87,52.92,52.86,52.9,20812.0,41.2931,41.3321,41.2853,41.3165,20812.0
2019-05-06 14:40:00,52.9,52.95,52.9,52.95,22957.0,41.3165,41.3556,41.3165,41.3556,22957.0
2019-05-06 14:45:00,52.95,53.05,52.95,53.04,19973.0,41.3556,41.4337,41.3556,41.4259,19973.0
2019-05-06 14:50:00,53.04,53.04,52.99,53.01,23523.0,41.4259,41.4259,41.3868,41.4024,23523.0
2019-05-06 14:55:00,53.01,53.01,52.96,52.98,23151.0,41.4024,41.4024,41.3634,41.379,23151.0
2019-05-06 15:00:00,52.98,53.03,52.98,53.01,28707.0,41.379,41.4181,41.379,41.4024,28707.0
2019-05-06 15:05:00,53.01,53.02,52.97,53.0,29159.0,41.4024,41.4102,41.3712,41.3946,29159.0
2019-05-06 15:10:00,53.0,53.02,52.99,53.0,23669.0,41.3946,41.4102,41.3868,41.3946,23669.0
2019-05-06 15:15:00,53.0,53.02,52.98,53.02,29350.0,41.3946,41.4102,41.379,41.4102,29350.0
2019-05-06 15:20:00,53.02,53.06,53.01,53.05,38712.0,41.4102,41.4415,41.4024,41.4337,38712.0
2019-05-06 15:25:00,53.06,53.06,53.02,53.03,33625.0,41.4415,41.4415,41.4102,41.4181,33625.0
2019-05-06 15:30:00,53.03,53.05,52.99,53.03,40335.0,41.4181,41.4337,41.3868,41.4181,40335.0
2019-05-06 15:35:00,53.03,53.09,53.02,53.09,24514.0,41.4181,41.4649,41.4102,41.4649,24514.0
2019-05-06 15:40:00,53.09,53.09,53.05,53.05,44723.0,41.4649,41.4649,41.4337,41.4337,44723.0
2019-05-06 15:45:00,53.05,53.07,53.02,53.04,63250.0,41.4337,41.4493,41.4102,41.4259,63250.0
2019-05-06 15:50:00,53.04,53.08,53.03,53.07,114514.0,41.4259,41.4571,41.4181,41.4493,114514.0
2019-05-06 15:55:00,53.07,53.08,52.97,53.02,276412.0,41.4493,41.4571,41.3712,41.4102,276412.0
2019-05-07 09:30:00,53.01,53.12,52.88,52.9,57459.0,41.4024,41.4883,41.3009,41.3165,57459.0
2019-05-07 09:35:00,52.91,52.92,52.79,52.81,36604.0,41.3243,41.3321,41.2306,41.2462,36604.0
2019-05-07 09:40:00,52.82,53.0,52.8,52.96,25360.0,41.254,41.3946,41.2384,41.3634,25360.0
2019-05-07 09:45:00,52.97,52.97,52.86,52.88,20213.0,41.3712,41.3712,41.2853,41.3009,20213.0
2019-05-07 09:50:00,52.87,52.87,52.77,52.78,15314.0,41.2931,41.2931,41.215,41.2228,15314.0
2019-05-07 09:55:00,52.79,52.83,52.75,52.76,16517.0,41.2306,41.2618,41.1994,41.2072,16517.0
2019-05-07 10:00:00,52.75,52.8,52.71,52.75,177310.0,41.1994,41.2384,41.1681,41.1994,177310.0
2019-05-07 10:05:00,52.73,52.76,52.71,52.76,30682.0,41.1837,41.2072,41.1681,41.2072,30682.0
2019-05-07 10:10:00,52.76,52.83,52.75,52.78,20555.0,41.2072,41.2618,41.1994,41.2228,20555.0
2019-05-07 10:15:00,52.77,52.79,52.74,52.77,20746.0,41.215,41.2306,41.1916,41.215,20746.0
2019-05-07 10:20:00,52.77,52.81,52.77,52.79,10385.0,41.215,41.2462,41.215,41.2306,10385.0
2019-05-07 10:25:00,52.8,52.87,52.78,52.87,19489.0,41.2384,41.2931,41.2228,41.2931,19489.0
2019-05-07 10:30:00,52.87,52.87,52.82,52.83,18101.0,41.2931,41.2931,41.254,41.2618,18101.0
2019-05-07 10:35:00,52.84,52.87,52.78,52.79,20326.0,41.2697,41.2931,41.2228,41.2306,20326.0
2019-05-07 10:40:00,52.8,52.83,52.77,52.79,32211.0,41.2384,41.2618,41.215,41.2306,32211.0
2019-05-07 10:45:00,52.78,52.87,52.78,52.86,29801.0,41.2228,41.2931,41.2228,41.2853,29801.0
2019-05-07 10:50:00,52.86,52.93,52.86,52.93,14876.0,41.2853,41.34,41.2853,41.34,14876.0
2019-05-07 10:55:00,52.93,52.93,52.86,52.88,18150.0,41.34,41.34,41.2853,41.3009,18150.0
2019-05-07 11:00:00,52.87,52.98,52.84,52.98,53584.0,41.2931,41.379,41.2697,41.379,53584.0
2019-05-07 11:05:00,52.98,53.01,52.88,52.92,44185.0,41.379,41.4024,41.3009,41.3321,44185.0
2019-05-07 11:10:00,52.91,52.96,52.89,52.95,19936.0,41.3243,41.3634,41.3087,41.3556,19936.0
2019-05-07 11:15:00,52.96,52.99,52.93,52.95,12545.0,41.3634,41.3868,41.34,41.3556,12545.0
2019-05-07 11:20:00,52.95,52.95,52.87,52.88,17261.0,41.3556,41.3556,41.2931,41.3009,17261.0
2019-05-07 11:25:00,52.87,52.89,52.83,52.88,25958.0,41.2931,41.3087,41.2618,41.3009,25958.0
2019-05-07 11:30:00,52.87,52.94,52.87,52.92,19717.0,41.2931,41.3478,41.2931,41.3321,19717.0
2019-05-07 11:35:00,52.92,52.92,52.85,52.85,14603.0,41.3321,41.3321,41.2775,41.2775,14603.0
2019-05-07 11:40:00,52.86,52.88,52.82,52.82,39339.0,41.2853,41.3009,41.254,41.254,39339.0
2019-05-07 11:45:00,52.82,52.85,52.81,52.84,18207.0,41.254,41.2775,41.2462,41.2697,18207.0
2019-05-07 11:50:00,52.84,52.84,52.78,52.83,21696.0,41.2697,41.2697,41.2228,41.2618,21696.0
2019-05-07 11:55:00,52.83,52.86,52.81,52.85,16001.0,41.2618,41.2853,41.2462,41.2775,16001.0
2019-05-07 12:00:00,52.85,52.86,52.81,52.86,20797.0,41.2775,41.2853,41.2462,41.2853,20797.0
2019-05-07 12:05:00,52.87,52.91,52.84,52.86,28704.0,41.2931,41.3243,41.2697,41.2853,28704.0
2019-05-07 12:10:00,52.85,52.88,52.83,52.87,38885.0,41.2775,41.3009,41.2618,41.2931,38885.0
2019-05-07 12:15:00,52.86,52.9,52.86,52.86,57173.0,41.2853,41.3165,41.2853,41.2853,57173.0
2019-05-07 12:20:00,52.87,52.94,52.84,52.91,43173.0,41.2931,41.3478,41.2697,41.3243,43173.0
2019-05-07 12:25:00,52.92,52.94,52.89,52.9,15754.0,41.3321,41.3478,41.3087,41.3165,15754.0
2019-05-07 12:30:00,52.91,52.98,52.9,52.97,30886.0,41.3243,41.379,41.3165,41.3712,30886.0
2019-05-07 12:35:00,52.98,53.04,52.97,53.04,18389.0,41.379,41.4259,41.3712,41.4259,18389.0
2019-05-07 12:40:00,53.04,53.07,53.02,53.07,25896.0,41.4259,41.4493,41.4102,41.4493,25896.0
2019-05-07 12:45:00,53.06,53.16,53.06,53.15,28543.0,41.4415,41.5196,41.4415,41.5118,28543.0
2019-05-07 12:50:00,53.15,53.17,53.14,53.15,25546.0,41.5118,41.5274,41.504,41.5118,25546.0
2019-05-07 12:55:00,53.15,53.22,53.13,53.16,37710.0,41.5118,41.5664,41.4962,41.5196,37710.0
2019-05-07 13:00:00,53.15,53.15,53.04,53.05,42513.0,41.5118,41.5118,41.4259,41.4337,42513.0
2019-05-07 13:05:00,53.06,53.09,53.03,53.03,16348.0,41.4415,41.4649,41.4181,41.4181,16348.0
2019-05-07 13:10:00,53.03,53.03,52.92,52.94,26000.0,41.4181,41.4181,41.3321,41.3478,26000.0
2019-05-07 13:15:00,52.94,52.97,52.91,52.95,26017.0,41.3478,41.3712,41.3243,41.3556,26017.0
2019-05-07 13:20:00,52.95,52.97,52.93,52.94,19435.0,41.3556,41.3712,41.34,41.3478,19435.0
2019-05-07 13:25:00,52.94,52.96,52.94,52.95,25171.0,41.3478,41.3634,41.3478,41.3556,25171.0
2019-05-07 13:30:00,52.95,52.97,52.93,52.95,63141.0,41.3556,41.3712,41.34,41.3556,63141.0
2019-05-07 13:35:00,52.95,52.96,52.91,52.95,44194.0,41.3556,41.3634,41.3243,41.3556,44194.0
2019-05-07 13:40:00,52.95,52.98,52.93,52.94,14579.0,41.3556,41.379,41.34,41.3478,14579.0
2019-05-07 13:45:00,52.93,53.03,52.93,53.01,39721.0,41.34,41.4181,41.34,41.4024,39721.0
2019-05-07 13:50:00,53.01,53.05,53.0,53.04,24210.0,41.4024,41.4337,41.3946,41.4259,24210.0
2019-05-07 13:55:00,53.04,53.05,53.01,53.03,18673.0,41.4259,41.4337,41.4024,41.4181,18673.0
2019-05-07 14:00:00,53.03,53.05,52.99,53.02,21836.0,41.4181,41.4337,41.3868,41.4102,21836.0
2019-05-07 14:05:00,53.01,53.05,52.98,53.01,20266.0,41.4024,41.4337,41.379,41.4024,20266.0
2019-05-07 14:10:00,53.01,53.02,52.94,52.95,16096.0,41.4024,41.4102,41.3478,41.3556,16096.0
2019-05-07 14:15:00,52.95,53.0,52.93,53.0,17506.0,41.3556,41.3946,41.34,41.3946,17506.0
2019-05-07 14:20:00,52.99,53.01,52.97,52.97,12092.0,41.3868,41.4024,41.3712,41.3712,12092.0
2019-05-07 14:25:00,52.97,52.98,52.88,52.9,41867.0,41.3712,41.379,41.3009,41.3165,41867.0
2019-05-07 14:30:00,52.9,52.92,52.8,52.8,39617.0,41.3165,41.3321,41.2384,41.2384,39617.0
2019-05-07 14:35:00,52.8,52.83,52.77,52.82,49960.0,41.2384,41.2618,41.215,41.254,49960.0
2019-05-07 14:40:00,52.83,52.85,52.8,52.82,26504.0,41.2618,41.2775,41.2384,41.254,26504.0
2019-05-07 14:45:00,52.81,52.82,52.78,52.79,17287.0,41.2462,41.254,41.2228,41.2306,17287.0
2019-05-07 14:50:00,52.79,52.84,52.78,52.84,16461.0,41.2306,41.2697,41.2228,41.2697,16461.0
2019-05-07 14:55:00,52.83,52.88,52.83,52.86,20161.0,41.2618,41.3009,41.2618,41.2853,20161.0
2019-05-07 15:00:00,52.86,52.87,52.8,52.83,34985.0,41.2853,41.2931,41.2384,41.2618,34985.0
2019-05-07 15:05:00,52.84,52.85,52.78,52.79,38674.0,41.2697,41.2775,41.2228,41.2306,38674.0
2019-05-07 15:10:00,52.78,52.81,52.75,52.76,22911.0,41.2228,41.2462,41.1994,41.2072,22911.0
2019-05-07 15:15:00,52.76,52.8,52.71,52.77,25809.0,41.2072,41.2384,41.1681,41.215,25809.0
2019-05-07 15:20:00,52.78,52.82,52.73,52.73,20820.0,41.2228,41.254,41.1837,41.1837,20820.0
2019-05-07 15:25:00,52.74,52.77,52.72,52.77,16685.0,41.1916,41.215,41.1759,41.215,16685.0
2019-05-07 15:30:00,52.77,52.77,52.7,52.71,30963.0,41.215,41.215,41.1603,41.1681,30963.0
2019-05-07 15:35:00,52.71,52.72,52.64,52.67,74142.0,41.1681,41.1759,41.1135,41.1369,74142.0
2019-05-07 15:40:00,52.67,52.76,52.66,52.75,42976.0,41.1369,41.2072,41.1291,41.1994,42976.0
2019-05-07 15:45:00,52.75,52.77,52.71,52.77,53010.0,41.1994,41.215,41.1681,41.215,53010.0
2019-05-07 15:50:00,52.78,52.82,52.74,52.82,125063.0,41.2228,41.254,41.1916,41.254,125063.0
2019-05-07 15:55:00,52.83,52.91,52.82,52.87,177020.0,41.2618,41.3243,41.254,41.2931,177020.0
2019-05-08 09:30:00,52.84,52.94,52.77,52.88,82332.0,41.2697,41.3478,41.215,41.3009,82332.0
2019-05-08 09:35:00,52.89,52.99,52.79,52.84,55339.0,41.3087,41.3868,41.2306,41.2697,55339.0
2019-05-08 09:40:00,52.84,52.87,52.79,52.81,49745.0,41.2697,41.2931,41.2306,41.2462,49745.0
2019-05-08 09:45:00,52.81,52.85,52.6,52.62,38195.0,41.2462,41.2775,41.0822,41.0978,38195.0
2019-05-08 09:50:00,52.64,52.7,52.59,52.69,31294.0,41.1135,41.1603,41.0744,41.1525,31294.0
2019-05-08 09:55:00,52.69,52.73,52.63,52.69,25885.0,41.1525,41.1837,41.1056,41.1525,25885.0
2019-05-08 10:00:00,52.68,52.73,52.66,52.71,35688.0,41.1447,41.1837,41.1291,41.1681,35688.0
2019-05-08 10:05:00,52.71,52.71,52.66,52.7,42540.0,41.1681,41.1681,41.1291,41.1603,42540.0
2019-05-08 10:10:00,52.7,52.78,52.7,52.73,54532.0,41.1603,41.2228,41.1603,41.1837,54532.0
2019-05-08 10:15:00,52.73,52.81,52.71,52.71,49211.0,41.1837,41.2462,41.1681,41.1681,49211.0
2019-05-08 10:20:00,52.72,52.73,52.63,52.64,32543.0,41.1759,41.1837,41.1056,41.1135,32543.0
2019-05-08 10:25:00,52.64,52.72,52.6,52.61,105092.0,41.1135,41.1759,41.0822,41.09,105092.0
2019-05-08 10:30:00,52.6,52.69,52.59,52.64,60546.0,41.0822,41.1525,41.0744,41.1135,60546.0
2019-05-08 10:35:00,52.64,52.64,52.49,52.5,80312.0,41.1135,41.1135,40.9963,41.0041,80312.0
2019-05-08 10:40:00,52.5,52.6,52.49,52.55,91489.0,41.0041,41.0822,40.9963,41.0432,91489.0
2019-05-08 10:45:00,52.55,52.58,52.46,52.58,33272.0,41.0432,41.0666,40.9729,41.0666,33272.0
2019-05-08 10:50:00,52.59,52.59,52.54,52.54,30594.0,41.0744,41.0744,41.0353,41.0353,30594.0
2019-05-08 10:55:00,52.53,52.62,52.53,52.58,20544.0,41.0275,41.0978,41.0275,41.0666,20544.0
2019-05-08 11:00:00,52.59,52.68,52.54,52.67,63531.0,41.0744,41.1447,41.0353,41.1369,63531.0
2019-05-08 11:05:00,52.66,52.69,52.58,52.63,32068.0,41.1291,41.1525,41.0666,41.1056,32068.0
2019-05-08 11:10:00,52.63,52.64,52.52,52.52,20836.0,41.1056,41.1135,41.0197,41.0197,20836.0
2019-05-08 11:15:00,52.52,52.57,52.48,52.53,41234.0,41.0197,41.0588,40.9885,41.0275,41234.0
2019-05-08 11:20:00,52.53,52.53,52.41,52.45,54799.0,41.0275,41.0275,40.9338,40.9651,54799.0
2019-05-08 11:25:00,52.46,52.5,52.42,52.49,43495.0,40.9729,41.0041,40.9416,40.9963,43495.0
2019-05-08 11:30:00,52.49,52.51,52.43,52.5,42686.0,40.9963,41.0119,40.9494,41.0041,42686.0
2019-05-08 11:35:00,52.51,52.52,52.45,52.46,25785.0,41.0119,41.0197,40.9651,40.9729,25785.0
2019-05-08 11:40:00,52.46,52.59,52.44,52.55,48337.0,40.9729,41.0744,40.9572,41.0432,48337.0
2019-05-08 11:45:00,52.54,52.6,52.5,52.56,45460.0,41.0353,41.0822,41.0041,41.051,45460.0
2019-05-08 11:50:00,52.55,52.59,52.51,52.58,33253.0,41.0432,41.0744,41.0119,41.0666,33253.0
2019-05-08 11:55:00,52.59,52.61,52.54,52.59,53570.0,41.0744,41.09,41.0353,41.0744,53570.0
2019-05-08 12:00:00,52.58,52.59,52.46,52.51,83373.0,41.0666,41.0744,40.9729,41.0119,83373.0
2019-05-08 12:05:00,52.5,52.56,52.5,52.53,34836.0,41.0041,41.051,41.0041,41.0275,34836.0
2019-05-08 12:10:00,52.53,52.56,52.51,52.52,27163.0,41.0275,41.051,41.0119,41.0197,27163.0
2019-05-08 12:15:00,52.53,52.59,52.52,52.55,60283.0,41.0275,41.0744,41.0197,41.0432,60283.0
2019-05-08 12:20:00,52.55,52.57,52.49,52.51,17071.0,41.0432,41.0588,40.9963,41.0119,17071.0
2019-05-08 12:25:00,52.51,52.57,52.51,52.57,33064.0,41.0119,41.0588,41.0119,41.0588,33064.0
2019-05-08 12:30:00,52.57,52.6,52.56,52.57,48087.0,41.0588,41.0822,41.051,41.0588,48087.0
2019-05-08 12:35:00,52.57,52.58,52.56,52.56,32948.0,41.0588,41.0666,41.051,41.051,32948.0
2019-05-08 12:40:00,52.56,52.61,52.55,52.61,66166.0,41.051,41.09,41.0432,41.09,66166.0
2019-05-08 12:45:00,52.6,52.62,52.56,52.58,19683.0,41.0822,41.0978,41.051,41.0666,19683.0
2019-05-08 12:50:00,52.58,52.63,52.58,52.63,9494.0,41.0666,41.1056,41.0666,41.1056,9494.0
2019-05-08 12:55:00,52.63,52.7,52.62,52.69,43922.0,41.1056,41.1603,41.0978,41.1525,43922.0
2019-05-08 13:00:00,52.69,52.7,52.64,52.65,28912.0,41.1525,41.1603,41.1135,41.1213,28912.0
2019-05-08 13:05:00,52.65,52.7,52.65,52.65,10493.0,41.1213,41.1603,41.1213,41.1213,10493.0
2019-05-08 13:10:00,52.65,52.67,52.61,52.63,18115.0,41.1213,41.1369,41.09,41.1056,18115.0
2019-05-08 13:15:00,52.63,52.65,52.59,52.59,19044.0,41.1056,41.1213,41.0744,41.0744,19044.0
2019-05-08 13:20:00,52.59,52.6,52.56,52.57,10196.0,41.0744,41.0822,41.051,41.0588,10196.0
2019-05-08 13:25:00,52.57,52.59,52.55,52.59,7039.0,41.0588,41.0744,41.0432,41.0744,7039.0
2019-05-08 13:30:00,52.59,52.61,52.57,52.57,13598.0,41.0744,41.09,41.0588,41.0588,13598.0
2019-05-08 13:35:00,52.57,52.58,52.53,52.54,20830.0,41.0588,41.0666,41.0275,41.0353,20830.0
2019-05-08 13:40:00,52.53,52.55,52.5,52.52,13079.0,41.0275,41.0432,41.0041,41.0197,13079.0
2019-05-08 13:45:00,52.53,52.55,52.51,52.53,16603.0,41.0275,41.0432,41.0119,41.0275,16603.0
2019-05-08 13:50:00,52.53,52.54,52.5,52.53,18821.0,41.0275,41.0353,41.0041,41.0275,18821.0
2019-05-08 13:55:00,52.54,52.55,52.52,52.54,11331.0,41.0353,41.0432,41.0197,41.0353,11331.0
2019-05-08 14:00:00,52.53,52.54,52.47,52.48,14090.0,41.0275,41.0353,40.9807,40.9885,14090.0
2019-05-08 14:05:00,52.47,52.48,52.42,52.43,23229.0,40.9807,40.9885,40.9416,40.9494,23229.0
2019-05-08 14:10:00,52.43,52.45,52.41,52.44,14117.0,40.9494,40.9651,40.9338,40.9572,14117.0
2019-05-08 14:15:00,52.44,52.46,52.42,52.44,17102.0,40.9572,40.9729,40.9416,40.9572,17102.0
2019-05-08 14:20:00,52.44,52.45,52.4,52.41,15339.0,40.9572,40.9651,40.926,40.9338,15339.0
2019-05-08 14:25:00,52.4,52.43,52.37,52.42,15437.0,40.926,40.9494,40.9026,40.9416,15437.0
2019-05-08 14:30:00,52.43,52.44,52.41,52.43,14985.0,40.9494,40.9572,40.9338,40.9494,14985.0
2019-05-08 14:35:00,52.42,52.43,52.4,52.43,19656.0,40.9416,40.9494,40.926,40.9494,19656.0
2019-05-08 14:40:00,52.44,52.47,52.43,52.46,9706.0,40.9572,40.9807,40.9494,40.9729,9706.0
2019-05-08 14:45:00,52.46,52.47,52.43,52.47,16050.0,40.9729,40.9807,40.9494,40.9807,16050.0
2019-05-08 14:50:00,52.46,52.46,52.43,52.44,15810.0,40.9729,40.9729,40.9494,40.9572,15810.0
2019-05-08 14:55:00,52.45,52.46,52.43,52.46,16983.0,40.9651,40.9729,40.9494,40.9729,16983.0
2019-05-08 15:00:00,52.46,52.46,52.43,52.43,18133.0,40.9729,40.9729,40.9494,40.9494,18133.0
2019-05-08 15:05:00,52.43,52.44,52.4,52.42,16151.0,40.9494,40.9572,40.926,40.9416,16151.0
2019-05-08 15:10:00,52.41,52.43,52.4,52.41,19008.0,40.9338,40.9494,40.926,40.9338,19008.0
2019-05-08 15:15:00,52.41,52.42,52.38,52.38,15795.0,40.9338,40.9416,40.9104,40.9104,15795.0
2019-05-08 15:20:00,52.38,52.4,52.36,52.37,19994.0,40.9104,40.926,40.8948,40.9026,19994.0
2019-05-08 15:25:00,52.36,52.45,52.36,52.44,31402.0,40.8948,40.9651,40.8948,40.9572,31402.0
2019-05-08 15:30:00,52.45,52.48,52.4,52.41,49694.0,40.9651,40.9885,40.926,40.9338,49694.0
2019-05-08 15:35:00,52.41,52.44,52.41,52.41,27084.0,40.9338,40.9572,40.9338,40.9338,27084.0
2019-05-08 15:40:00,52.41,52.42,52.38,52.39,44364.0,40.9338,40.9416,40.9104,40.9182,44364.0
2019-05-08 15:45:00,52.38,52.39,52.29,52.3,76066.0,40.9104,40.9182,40.8401,40.8479,76066.0
2019-05-08 15:50:00,52.3,52.3,52.21,52.21,93564.0,40.8479,40.8479,40.7776,40.7776,93564.0
2019-05-08 15:55:00,52.21,52.26,52.16,52.22,190897.0,40.7776,40.8167,40.7386,40.7854,190897.0
2019-05-09 09:30:00,52.26,52.44,52.22,52.37,71235.0,40.8167,40.9572,40.7854,40.9026,71235.0
2019-05-09 09:35:00,52.37,52.54,52.36,52.49,40332.0,40.9026,41.0353,40.8948,40.9963,40332.0
2019-05-09 09:40:00,52.48,52.51,52.43,52.46,29989.0,40.9885,41.0119,40.9494,40.9729,29989.0
2019-05-09 09:45:00,52.45,52.45,52.36,52.36,32495.0,40.9651,40.9651,40.8948,40.8948,32495.0
2019-05-09 09:50:00,52.36,52.56,52.36,52.55,67031.0,40.8948,41.051,40.8948,41.0432,67031.0
2019-05-09 09:55:00,52.54,52.58,52.42,52.43,59191.0,41.0353,41.0666,40.9416,40.9494,59191.0
2019-05-09 10:00:00,52.43,52.44,52.31,52.35,130355.0,40.9494,40.9572,40.8557,40.887,130355.0
2019-05-09 10:05:00,52.33,52.36,52.3,52.35,74173.0,40.8713,40.8948,40.8479,40.887,74173.0
2019-05-09 10:10:00,52.36,52.45,52.36,52.45,60604.0,40.8948,40.9651,40.8948,40.9651,60604.0
2019-05-09 10:15:00,52.45,52.47,52.39,52.44,50495.0,40.9651,40.9807,40.9182,40.9572,50495.0
2019-05-09 10:20:00,52.44,52.54,52.44,52.53,54306.0,40.9572,41.0353,40.9572,41.0275,54306.0
2019-05-09 10:25:00,52.54,52.56,52.46,52.54,62306.0,41.0353,41.051,40.9729,41.0353,62306.0
2019-05-09 10:30:00,52.54,52.56,52.5,52.51,40105.0,41.0353,41.051,41.0041,41.0119,40105.0
2019-05-09 10:35:00,52.51,52.55,52.48,52.49,51693.0,41.0119,41.0432,40.9885,40.9963,51693.0
2019-05-09 10:40:00,52.5,52.54,52.49,52.53,36134.0,41.0041,41.0353,40.9963,41.0275,36134.0
2019-05-09 10:45:00,52.53,52.55,52.42,52.44,38705.0,41.0275,41.0432,40.9416,40.9572,38705.0
2019-05-09 10:50:00,52.44,52.5,52.43,52.45,23663.0,40.9572,41.0041,40.9494,40.9651,23663.0
2019-05-09 10:55:00,52.44,52.44,52.35,52.39,27097.0,40.9572,40.9572,40.887,40.9182,27097.0
2019-05-09 11:00:00,52.39,52.41,52.37,52.37,74547.0,40.9182,40.9338,40.9026,40.9026,74547.0
2019-05-09 11:05:00,52.37,52.41,52.35,52.37,60379.0,40.9026,40.9338,40.887,40.9026,60379.0
2019-05-09 11:10:00,52.36,52.38,52.3,52.33,68167.0,40.8948,40.9104,40.8479,40.8713,68167.0
2019-05-09 11:15:00,52.33,52.41,52.32,52.4,70947.0,40.8713,40.9338,40.8635,40.926,70947.0
2019-05-09 11:20:00,52.39,52.4,52.31,52.31,59269.0,40.9182,40.926,40.8557,40.8557,59269.0
2019-05-09 11:25:00,52.31,52.4,52.29,52.37,73933.0,40.8557,40.926,40.8401,40.9026,73933.0
2019-05-09 11:30:00,52.38,52.4,52.27,52.29,71532.0,40.9104,40.926,40.8245,40.8401,71532.0
2019-05-09 11:35:00,52.3,52.3,52.18,52.18,34701.0,40.8479,40.8479,40.7542,40.7542,34701.0
2019-05-09 11:40:00,52.19,52.27,52.19,52.27,31351.0,40.762,40.8245,40.762,40.8245,31351.0
2019-05-09 11:45:00,52.27,52.28,52.19,52.21,12180.0,40.8245,40.8323,40.762,40.7776,12180.0
2019-05-09 11:50:00,52.21,52.27,52.21,52.26,13491.0,40.7776,40.8245,40.7776,40.8167,13491.0
2019-05-09 11:55:00,52.27,52.28,52.24,52.24,22499.0,40.8245,40.8323,40.801,40.801,22499.0
2019-05-09 12:00:00,52.24,52.26,52.21,52.23,31713.0,40.801,40.8167,40.7776,40.7932,31713.0
2019-05-09 12:05:00,52.23,52.31,52.22,52.31,17491.0,40.7932,40.8557,40.7854,40.8557,17491.0
2019-05-09 12:10:00,52.33,52.36,52.33,52.34,17629.0,40.8713,40.8948,40.8713,40.8791,17629.0
2019-05-09 12:15:00,52.34,52.39,52.32,52.36,13235.0,40.8791,40.9182,40.8635,40.8948,13235.0
2019-05-09 12:20:00,52.35,52.37,52.31,52.33,19911.0,40.887,40.9026,40.8557,40.8713,19911.0
2019-05-09 12:25:00,52.33,52.42,52.32,52.36,31500.0,40.8713,40.9416,40.8635,40.8948,31500.0
2019-05-09 12:30:00,52.37,52.42,52.36,52.39,39166.0,40.9026,40.9416,40.8948,40.9182,39166.0
2019-05-09 12:35:00,52.39,52.45,52.38,52.39,48576.0,40.9182,40.9651,40.9104,40.9182,48576.0
2019-05-09 12:40:00,52.4,52.46,52.38,52.43,49983.0,40.926,40.9729,40.9104,40.9494,49983.0
2019-05-09 12:45:00,52.43,52.46,52.42,52.44,30814.0,40.9494,40.9729,40.9416,40.9572,30814.0
2019-05-09 12:50:00,52.44,52.51,52.43,52.5,26843.0,40.9572,41.0119,40.9494,41.0041,26843.0
2019-05-09 12:55:00,52.49,52.56,52.48,52.54,33275.0,40.9963,41.051,40.9885,41.0353,33275.0
2019-05-09 13:00:00,52.54,52.57,52.48,52.55,90960.0,41.0353,41.0588,40.9885,41.0432,90960.0
2019-05-09 13:05:00,52.55,52.59,52.51,52.54,13002.0,41.0432,41.0744,41.0119,41.0353,13002.0
2019-05-09 13:10:00,52.54,52.56,52.5,52.55,16761.0,41.0353,41.051,41.0041,41.0432,16761.0
2019-05-09 13:15:00,52.55,52.57,52.5,52.5,19759.0,41.0432,41.0588,41.0041,41.0041,19759.0
2019-05-09 13:20:00,52.5,52.55,52.49,52.51,19689.0,41.0041,41.0432,40.9963,41.0119,19689.0
2019-05-09 13:25:00,52.51,52.54,52.5,52.51,15054.0,41.0119,41.0353,41.0041,41.0119,15054.0
2019-05-09 13:30:00,52.5,52.51,52.48,52.51,13678.0,41.0041,41.0119,40.9885,41.0119,13678.0
2019-05-09 13:35:00,52.5,52.53,52.48,52.53,20053.0,41.0041,41.0275,40.9885,41.0275,20053.0
2019-05-09 13:40:00,52.54,52.57,52.51,52.55,12419.0,41.0353,41.0588,41.0119,41.0432,12419.0
2019-05-09 13:45:00,52.56,52.58,52.51,52.57,26414.0,41.051,41.0666,41.0119,41.0588,26414.0
2019-05-09 13:50:00,52.58,52.58,52.5,52.5,37589.0,41.0666,41.0666,41.0041,41.0041,37589.0
2019-05-09 13:55:00,52.5,52.52,52.49,52.52,15956.0,41.0041,41.0197,40.9963,41.0197,15956.0
2019-05-09 14:00:00,52.53,52.55,52.51,52.52,20289.0,41.0275,41.0432,41.0119,41.0197,20289.0
2019-05-09 14:05:00,52.52,52.54,52.51,52.54,18298.0,41.0197,41.0353,41.0119,41.0353,18298.0
2019-05-09 14:10:00,52.53,52.54,52.5,52.53,21410.0,41.0275,41.0353,41.0041,41.0275,21410.0
2019-05-09 14:15:00,52.52,52.55,52.51,52.55,9073.0,41.0197,41.0432,41.0119,41.0432,9073.0
2019-05-09 14:20:00,52.54,52.56,52.51,52.51,18438.0,41.0353,41.051,41.0119,41.0119,18438.0
2019-05-09 14:25:00,52.51,52.56,52.51,52.54,21794.0,41.0119,41.051,41.0119,41.0353,21794.0
2019-05-09 14:30:00,52.55,52.56,52.54,52.54,21498.0,41.0432,41.051,41.0353,41.0353,21498.0
2019-05-09 14:35:00,52.55,52.6,52.55,52.58,14628.0,41.0432,41.0822,41.0432,41.0666,14628.0
2019-05-09 14:40:00,52.58,52.61,52.56,52.57,14673.0,41.0666,41.09,41.051,41.0588,14673.0
2019-05-09 14:45:00,52.58,52.59,52.55,52.57,16400.0,41.0666,41.0744,41.0432,41.0588,16400.0
2019-05-09 14:50:00,52.57,52.59,52.55,52.57,17883.0,41.0588,41.0744,41.0432,41.0588,17883.0
2019-05-09 14:55:00,52.57,52.57,52.53,52.53,25278.0,41.0588,41.0588,41.0275,41.0275,25278.0
2019-05-09 15:00:00,52.54,52.54,52.49,52.53,27964.0,41.0353,41.0353,40.9963,41.0275,27964.0
2019-05-09 15:05:00,52.53,52.53,52.46,52.46,27901.0,41.0275,41.0275,40.9729,40.9729,27901.0
2019-05-09 15:10:00,52.47,52.49,52.41,52.42,23466.0,40.9807,40.9963,40.9338,40.9416,23466.0
2019-05-09 15:15:00,52.42,52.47,52.42,52.47,21986.0,40.9416,40.9807,40.9416,40.9807,21986.0
2019-05-09 15:20:00,52.47,52.51,52.46,52.5,20786.0,40.9807,41.0119,40.9729,41.0041,20786.0
2019-05-09 15:25:00,52.49,52.51,52.45,52.47,88313.0,40.9963,41.0119,40.9651,40.9807,88313.0
2019-05-09 15:30:00,52.48,52.52,52.47,52.49,59553.0,40.9885,41.0197,40.9807,40.9963,59553.0
2019-05-09 15:35:00,52.5,52.51,52.46,52.49,40872.0,41.0041,41.0119,40.9729,40.9963,40872.0
2019-05-09 15:40:00,52.49,52.5,52.43,52.45,44970.0,40.9963,41.0041,40.9494,40.9651,44970.0
2019-05-09 15:45:00,52.45,52.48,52.4,52.42,72659.0,40.9651,40.9885,40.926,40.9416,72659.0
2019-05-09 15:50:00,52.41,52.45,52.39,52.43,134494.0,40.9338,40.9651,40.9182,40.9494,134494.0
2019-05-09 15:55:00,52.44,52.45,52.34,52.37,240500.0,40.9572,40.9651,40.8791,40.9026,240500.0
2019-05-10 09:30:00,52.23,52.33,52.23,52.32,53720.0,40.7932,40.8713,40.7932,40.8635,53720.0
2019-05-10 09:35:00,52.33,52.4,52.27,52.3,37518.0,40.8713,40.926,40.8245,40.8479,37518.0
2019-05-10 09:40:00,52.29,52.41,52.28,52.36,44959.0,40.8401,40.9338,40.8323,40.8948,44959.0
2019-05-10 09:45:00,52.35,52.35,52.26,52.33,50051.0,40.887,40.887,40.8167,40.8713,50051.0
2019-05-10 09:50:00,52.33,52.43,52.33,52.41,44287.0,40.8713,40.9494,40.8713,40.9338,44287.0
2019-05-10 09:55:00,52.41,52.49,52.38,52.48,36383.0,40.9338,40.9963,40.9104,40.9885,36383.0
2019-05-10 10:00:00,52.48,52.5,52.44,52.49,43457.0,40.9885,41.0041,40.9572,40.9963,43457.0
2019-05-10 10:05:00,52.49,52.58,52.49,52.56,28785.0,40.9963,41.0666,40.9963,41.051,28785.0
2019-05-10 10:10:00,52.56,52.56,52.45,52.47,24828.0,41.051,41.051,40.9651,40.9807,24828.0
2019-05-10 10:15:00,52.47,52.58,52.46,52.56,23731.0,40.9807,41.0666,40.9729,41.051,23731.0
2019-05-10 10:20:00,52.57,52.57,52.52,52.53,22602.0,41.0588,41.0588,41.0197,41.0275,22602.0
2019-05-10 10:25:00,52.54,52.55,52.47,52.48,16415.0,41.0353,41.0432,40.9807,40.9885,16415.0
2019-05-10 10:30:00,52.48,52.55,52.47,52.54,29953.0,40.9885,41.0432,40.9807,41.0353,29953.0
2019-05-10 10:35:00,52.54,52.64,52.53,52.61,77731.0,41.0353,41.1135,41.0275,41.09,77731.0
2019-05-10 10:40:00,52.61,52.62,52.45,52.45,54829.0,41.09,41.0978,40.9651,40.9651,54829.0
2019-05-10 10:45:00,52.45,52.46,52.4,52.44,36217.0,40.9651,40.9729,40.926,40.9572,36217.0
2019-05-10 10:50:00,52.44,52.45,52.39,52.44,20236.0,40.9572,40.9651,40.9182,40.9572,20236.0
2019-05-10 10:55:00,52.44,52.46,52.4,52.45,47028.0,40.9572,40.9729,40.926,40.9651,47028.0
2019-05-10 11:00:00,52.46,52.51,52.45,52.5,54133.0,40.9729,41.0119,40.9651,41.0041,54133.0
2019-05-10 11:05:00,52.5,52.67,52.49,52.67,379258.0,41.0041,41.1369,40.9963,41.1369,379258.0
2019-05-10 11:10:00,52.68,52.73,52.68,52.72,57626.0,41.1447,41.1837,41.1447,41.1759,57626.0
2019-05-10 11:15:00,52.72,52.72,52.6,52.61,16817.0,41.1759,41.1759,41.0822,41.09,16817.0
2019-05-10 11:20:00,52.6,52.6,52.54,52.58,15666.0,41.0822,41.0822,41.0353,41.0666,15666.0
2019-05-10 11:25:00,52.58,52.62,52.56,52.61,35000.0,41.0666,41.0978,41.051,41.09,35000.0
2019-05-10 11:30:00,52.6,52.61,52.54,52.57,23055.0,41.0822,41.09,41.0353,41.0588,23055.0
2019-05-10 11:35:00,52.57,52.67,52.56,52.65,17464.0,41.0588,41.1369,41.051,41.1213,17464.0
2019-05-10 11:40:00,52.65,52.71,52.62,52.68,18441.0,41.1213,41.1681,41.0978,41.1447,18441.0
2019-05-10 11:45:00,52.68,52.68,52.63,52.66,17621.0,41.1447,41.1447,41.1056,41.1291,17621.0
2019-05-10 11:50:00,52.65,52.69,52.59,52.67,18197.0,41.1213,41.1525,41.0744,41.1369,18197.0
2019-05-10 11:55:00,52.66,52.78,52.65,52.76,52556.0,41.1291,41.2228,41.1213,41.2072,52556.0
2019-05-10 12:00:00,52.76,52.77,52.69,52.72,26311.0,41.2072,41.215,41.1525,41.1759,26311.0
2019-05-10 12:05:00,52.72,52.74,52.69,52.7,14670.0,41.1759,41.1916,41.1525,41.1603,14670.0
2019-05-10 12:10:00,52.71,52.77,52.7,52.75,26424.0,41.1681,41.215,41.1603,41.1994,26424.0
2019-05-10 12:15:00,52.74,52.78,52.72,52.78,18016.0,41.1916,41.2228,41.1759,41.2228,18016.0
2019-05-10 12:20:00,52.78,52.81,52.76,52.79,20606.0,41.2228,41.2462,41.2072,41.2306,20606.0
2019-05-10 12:25:00,52.79,52.91,52.79,52.86,47431.0,41.2306,41.3243,41.2306,41.2853,47431.0
2019-05-10 12:30:00,52.88,52.93,52.86,52.89,32465.0,41.3009,41.34,41.2853,41.3087,32465.0
2019-05-10 12:35:00,52.89,52.89,52.84,52.84,12243.0,41.3087,41.3087,41.2697,41.2697,12243.0
2019-05-10 12:40:00,52.84,52.91,52.83,52.91,47418.0,41.2697,41.3243,41.2618,41.3243,47418.0
2019-05-10 12:45:00,52.91,52.95,52.9,52.93,78215.0,41.3243,41.3556,41.3165,41.34,78215.0
2019-05-10 12:50:00,52.93,52.93,52.89,52.89,18541.0,41.34,41.34,41.3087,41.3087,18541.0
2019-05-10 12:55:00,52.89,52.92,52.89,52.9,12385.0,41.3087,41.3321,41.3087,41.3165,12385.0
2019-05-10 13:00:00,52.9,52.94,52.9,52.91,20048.0,41.3165,41.3478,41.3165,41.3243,20048.0
2019-05-10 13:05:00,52.91,52.93,52.87,52.89,19206.0,41.3243,41.34,41.2931,41.3087,19206.0
2019-05-10 13:10:00,52.89,52.91,52.86,52.9,20641.0,41.3087,41.3243,41.2853,41.3165,20641.0
2019-05-10 13:15:00,52.89,52.98,52.87,52.98,34173.0,41.3087,41.379,41.2931,41.379,34173.0
2019-05-10 13:20:00,52.98,53.04,52.96,52.98,57084.0,41.379,41.4259,41.3634,41.379,57084.0
2019-05-10 13:25:00,52.98,53.08,52.96,53.05,50721.0,41.379,41.4571,41.3634,41.4337,50721.0
2019-05-10 13:30:00,53.05,53.06,52.99,53.0,17351.0,41.4337,41.4415,41.3868,41.3946,17351.0
2019-05-10 13:35:00,53.0,53.02,52.97,52.98,15387.0,41.3946,41.4102,41.3712,41.379,15387.0
2019-05-10 13:40:00,52.98,52.99,52.94,52.99,18665.0,41.379,41.3868,41.3478,41.3868,18665.0
2019-05-10 13:45:00,52.99,53.1,52.99,53.09,38589.0,41.3868,41.4727,41.3868,41.4649,38589.0
2019-05-10 13:50:00,53.09,53.1,53.05,53.05,27386.0,41.4649,41.4727,41.4337,41.4337,27386.0
2019-05-10 13:55:00,53.04,53.11,53.04,53.1,39585.0,41.4259,41.4805,41.4259,41.4727,39585.0
2019-05-10 14:00:00,53.1,53.16,53.1,53.15,42734.0,41.4727,41.5196,41.4727,41.5118,42734.0
2019-05-10 14:05:00,53.16,53.19,53.11,53.18,27989.0,41.5196,41.543,41.4805,41.5352,27989.0
2019-05-10 14:10:00,53.19,53.22,53.18,53.19,20342.0,41.543,41.5664,41.5352,41.543,20342.0
2019-05-10 14:15:00,53.19,53.19,53.07,53.08,47700.0,41.543,41.543,41.4493,41.4571,47700.0
2019-05-10 14:20:00,53.09,53.11,53.07,53.1,49367.0,41.4649,41.4805,41.4493,41.4727,49367.0
2019-05-10 14:25:00,53.1,53.13,53.09,53.13,9525.0,41.4727,41.4962,41.4649,41.4962,9525.0
2019-05-10 14:30:00,53.13,53.13,53.07,53.09,22227.0,41.4962,41.4962,41.4493,41.4649,22227.0
2019-05-10 14:35:00,53.09,53.1,53.05,53.09,12412.0,41.4649,41.4727,41.4337,41.4649,12412.0
2019-05-10 14:40:00,53.1,53.12,53.1,53.1,11636.0,41.4727,41.4883,41.4727,41.4727,11636.0
2019-05-10 14:45:00,53.1,53.13,53.08,53.12,26283.0,41.4727,41.4962,41.4571,41.4883,26283.0
2019-05-10 14:50:00,53.12,53.17,53.1,53.16,29432.0,41.4883,41.5274,41.4727,41.5196,29432.0
2019-05-10 14:55:00,53.17,53.17,53.12,53.15,32002.0,41.5274,41.5274,41.4883,41.5118,32002.0
2019-05-10 15:00:00,53.15,53.27,53.15,53.26,96714.0,41.5118,41.6055,41.5118,41.5977,96714.0
2019-05-10 15:05:00,53.27,53.34,53.23,53.34,71416.0,41.6055,41.6602,41.5743,41.6602,71416.0
2019-05-10 15:10:00,53.33,53.33,53.27,53.29,37717.0,41.6524,41.6524,41.6055,41.6211,37717.0
2019-05-10 15:15:00,53.3,53.42,53.28,53.39,83695.0,41.6289,41.7227,41.6133,41.6992,83695.0
2019-05-10 15:20:00,53.38,53.39,53.33,53.36,33275.0,41.6914,41.6992,41.6524,41.6758,33275.0
2019-05-10 15:25:00,53.36,53.41,53.35,53.37,42086.0,41.6758,41.7148,41.668,41.6836,42086.0
2019-05-10 15:30:00,53.37,53.37,53.23,53.25,50225.0,41.6836,41.6836,41.5743,41.5899,50225.0
2019-05-10 15:35:00,53.25,53.31,53.24,53.26,52730.0,41.5899,41.6367,41.5821,41.5977,52730.0
2019-05-10 15:40:00,53.25,53.25,53.2,53.22,44845.0,41.5899,41.5899,41.5508,41.5664,44845.0
2019-05-10 15:45:00,53.22,53.27,53.2,53.2,47363.0,41.5664,41.6055,41.5508,41.5508,47363.0
2019-05-10 15:50:00,53.21,53.3,53.2,53.26,81175.0,41.5586,41.6289,41.5508,41.5977,81175.0
2019-05-10 15:55:00,53.26,53.39,53.24,53.38,214206.0,41.5977,41.6992,41.5821,41.6914,214206.0
2019-05-13 09:30:00,53.3,53.51,53.25,53.44,245176.0,41.6289,41.7929,41.5899,41.7383,245176.0
2019-05-13 09:35:00,53.45,53.6,53.42,53.45,156147.0,41.7461,41.8632,41.7227,41.7461,156147.0
2019-05-13 09:40:00,53.44,53.55,53.44,53.47,58952.0,41.7383,41.8242,41.7383,41.7617,58952.0
2019-05-13 09:45:00,53.46,53.58,53.41,53.56,111675.0,41.7539,41.8476,41.7148,41.832,111675.0
2019-05-13 09:50:00,53.56,53.68,53.56,53.6,80361.0,41.832,41.9257,41.832,41.8632,80361.0
2019-05-13 09:55:00,53.61,53.62,53.5,53.58,55620.0,41.8711,41.8789,41.7851,41.8476,55620.0
2019-05-13 10:00:00,53.58,53.64,53.57,53.63,87256.0,41.8476,41.8945,41.8398,41.8867,87256.0
2019-05-13 10:05:00,53.62,53.77,53.62,53.74,109778.0,41.8789,41.996,41.8789,41.9726,109778.0
2019-05-13 10:10:00,53.73,53.73,53.61,53.62,90197.0,41.9648,41.9648,41.8711,41.8789,90197.0
2019-05-13 10:15:00,53.61,53.62,53.55,53.61,57761.0,41.8711,41.8789,41.8242,41.8711,57761.0
2019-05-13 10:20:00,53.61,53.63,53.55,53.6,47342.0,41.8711,41.8867,41.8242,41.8632,47342.0
2019-05-13 10:25:00,53.61,53.68,53.59,53.68,65721.0,41.8711,41.9257,41.8554,41.9257,65721.0
2019-05-13 10:30:00,53.67,53.68,53.6,53.66,48467.0,41.9179,41.9257,41.8632,41.9101,48467.0
2019-05-13 10:35:00,53.66,53.71,53.65,53.68,25201.0,41.9101,41.9492,41.9023,41.9257,25201.0
2019-05-13 10:40:00,53.69,53.75,53.68,53.7,28220.0,41.9335,41.9804,41.9257,41.9413,28220.0
2019-05-13 10:45:00,53.7,53.71,53.61,53.62,32617.0,41.9413,41.9492,41.8711,41.8789,32617.0
2019-05-13 10:50:00,53.61,53.62,53.54,53.55,60031.0,41.8711,41.8789,41.8164,41.8242,60031.0
2019-05-13 10:55:00,53.55,53.61,53.55,53.58,48087.0,41.8242,41.8711,41.8242,41.8476,48087.0
2019-05-13 11:00:00,53.58,53.69,53.58,53.61,42625.0,41.8476,41.9335,41.8476,41.8711,42625.0
2019-05-13 11:05:00,53.61,53.66,53.6,53.62,26271.0,41.8711,41.9101,41.8632,41.8789,26271.0
2019-05-13 11:10:00,53.61,53.7,53.61,53.68,67843.0,41.8711,41.9413,41.8711,41.9257,67843.0
2019-05-13 11:15:00,53.68,53.69,53.64,53.68,21394.0,41.9257,41.9335,41.8945,41.9257,21394.0
2019-05-13 11:20:00,53.69,53.75,53.66,53.7,38065.0,41.9335,41.9804,41.9101,41.9413,38065.0
2019-05-13 11:25:00,53.7,53.75,53.69,53.75,21198.0,41.9413,41.9804,41.9335,41.9804,21198.0
2019-05-13 11:30:00,53.75,53.75,53.68,53.7,30607.0,41.9804,41.9804,41.9257,41.9413,30607.0
2019-05-13 11:35:00,53.71,53.77,53.69,53.77,36488.0,41.9492,41.996,41.9335,41.996,36488.0
2019-05-13 11:40:00,53.75,53.84,53.74,53.84,27918.0,41.9804,42.0507,41.9726,42.0507,27918.0
2019-05-13 11:45:00,53.85,53.87,53.81,53.82,30736.0,42.0585,42.0741,42.0273,42.0351,30736.0
2019-05-13 11:50:00,53.82,53.87,53.82,53.87,36802.0,42.0351,42.0741,42.0351,42.0741,36802.0
2019-05-13 11:55:00,53.87,53.92,53.84,53.86,37277.0,42.0741,42.1132,42.0507,42.0663,37277.0
2019-05-13 12:00:00,53.84,53.86,53.81,53.84,31870.0,42.0507,42.0663,42.0273,42.0507,31870.0
2019-05-13 12:05:00,53.84,53.87,53.81,53.85,42171.0,42.0507,42.0741,42.0273,42.0585,42171.0
2019-05-13 12:10:00,53.86,53.9,53.85,53.9,24709.0,42.0663,42.0975,42.0585,42.0975,24709.0
2019-05-13 12:15:00,53.9,53.9,53.84,53.88,38340.0,42.0975,42.0975,42.0507,42.0819,38340.0
2019-05-13 12:20:00,53.88,53.91,53.86,53.89,26727.0,42.0819,42.1054,42.0663,42.0897,26727.0
2019-05-13 12:25:00,53.89,53.89,53.81,53.82,25679.0,42.0897,42.0897,42.0273,42.0351,25679.0
2019-05-13 12:30:00,53.81,53.85,53.8,53.83,50011.0,42.0273,42.0585,42.0194,42.0429,50011.0
2019-05-13 12:35:00,53.82,53.87,53.81,53.87,98164.0,42.0351,42.0741,42.0273,42.0741,98164.0
2019-05-13 12:40:00,53.86,53.91,53.85,53.9,25964.0,42.0663,42.1054,42.0585,42.0975,25964.0
2019-05-13 12:45:00,53.89,53.97,53.87,53.97,38575.0,42.0897,42.1522,42.0741,42.1522,38575.0
2019-05-13 12:50:00,53.97,53.99,53.86,53.88,112407.0,42.1522,42.1678,42.0663,42.0819,112407.0
2019-05-13 12:55:00,53.88,53.89,53.82,53.82,39132.0,42.0819,42.0897,42.0351,42.0351,39132.0
2019-05-13 13:00:00,53.82,53.86,53.81,53.83,36365.0,42.0351,42.0663,42.0273,42.0429,36365.0
2019-05-13 13:05:00,53.83,53.88,53.81,53.88,56839.0,42.0429,42.0819,42.0273,42.0819,56839.0
2019-05-13 13:10:00,53.88,53.88,53.83,53.85,25184.0,42.0819,42.0819,42.0429,42.0585,25184.0
2019-05-13 13:15:00,53.84,53.87,53.76,53.77,22865.0,42.0507,42.0741,41.9882,41.996,22865.0
2019-05-13 13:20:00,53.77,53.77,53.68,53.71,82569.0,41.996,41.996,41.9257,41.9492,82569.0
2019-05-13 13:25:00,53.7,53.73,53.67,53.69,74721.0,41.9413,41.9648,41.9179,41.9335,74721.0
2019-05-13 13:30:00,53.69,53.71,53.66,53.69,50650.0,41.9335,41.9492,41.9101,41.9335,50650.0
2019-05-13 13:35:00,53.69,53.76,53.66,53.73,48981.0,41.9335,41.9882,41.9101,41.9648,48981.0
2019-05-13 13:40:00,53.74,53.8,53.74,53.8,29436.0,41.9726,42.0194,41.9726,42.0194,29436.0
2019-05-13 13:45:00,53.8,53.85,53.79,53.83,26633.0,42.0194,42.0585,42.0116,42.0429,26633.0
2019-05-13 13:50:00,53.84,53.85,53.81,53.84,26526.0,42.0507,42.0585,42.0273,42.0507,26526.0
2019-05-13 13:55:00,53.83,53.87,53.8,53.86,24894.0,42.0429,42.0741,42.0194,42.0663,24894.0
2019-05-13 14:00:00,53.86,53.86,53.82,53.85,24039.0,42.0663,42.0663,42.0351,42.0585,24039.0
2019-05-13 14:05:00,53.84,53.91,53.84,53.87,18922.0,42.0507,42.1054,42.0507,42.0741,18922.0
2019-05-13 14:10:00,53.86,53.87,53.79,53.79,18087.0,42.0663,42.0741,42.0116,42.0116,18087.0
2019-05-13 14:15:00,53.79,53.8,53.76,53.78,16998.0,42.0116,42.0194,41.9882,42.0038,16998.0
2019-05-13 14:20:00,53.78,53.83,53.77,53.83,29085.0,42.0038,42.0429,41.996,42.0429,29085.0
2019-05-13 14:25:00,53.84,53.92,53.82,53.87,50410.0,42.0507,42.1132,42.0351,42.0741,50410.0
2019-05-13 14:30:00,53.87,53.92,53.85,53.89,26111.0,42.0741,42.1132,42.0585,42.0897,26111.0
2019-05-13 14:35:00,53.89,53.91,53.82,53.86,31512.0,42.0897,42.1054,42.0351,42.0663,31512.0
2019-05-13 14:40:00,53.86,53.9,53.82,53.84,24187.0,42.0663,42.0975,42.0351,42.0507,24187.0
2019-05-13 14:45:00,53.84,53.92,53.84,53.92,20629.0,42.0507,42.1132,42.0507,42.1132,20629.0
2019-05-13 14:50:00,53.92,53.98,53.91,53.95,36001.0,42.1132,42.16,42.1054,42.1366,36001.0
2019-05-13 14:55:00,53.96,53.96,53.9,53.9,25953.0,42.1444,42.1444,42.0975,42.0975,25953.0
2019-05-13 15:00:00,53.9,53.95,53.87,53.9,45385.0,42.0975,42.1366,42.0741,42.0975,45385.0
2019-05-13 15:05:00,53.9,53.99,53.89,53.94,38033.0,42.0975,42.1678,42.0897,42.1288,38033.0
2019-05-13 15:10:00,53.94,53.99,53.93,53.93,37383.0,42.1288,42.1678,42.121,42.121,37383.0
2019-05-13 15:15:00,53.92,53.94,53.87,53.88,43607.0,42.1132,42.1288,42.0741,42.0819,43607.0
2019-05-13 15:20:00,53.88,53.94,53.86,53.91,52981.0,42.0819,42.1288,42.0663,42.1054,52981.0
2019-05-13 15:25:00,53.9,53.91,53.87,53.9,37691.0,42.0975,42.1054,42.0741,42.0975,37691.0
2019-05-13 15:30:00,53.89,53.91,53.84,53.9,57008.0,42.0897,42.1054,42.0507,42.0975,57008.0
2019-05-13 15:35:00,53.91,53.93,53.84,53.86,32055.0,42.1054,42.121,42.0507,42.0663,32055.0
2019-05-13 15:40:00,53.86,53.93,53.86,53.91,58694.0,42.0663,42.121,42.0663,42.1054,58694.0
2019-05-13 15:45:00,53.91,54.0,53.9,53.97,112600.0,42.1054,42.1757,42.0975,42.1522,112600.0
2019-05-13 15:50:00,53.97,54.0,53.95,54.0,283237.0,42.1522,42.1757,42.1366,42.1757,283237.0
2019-05-13 15:55:00,53.99,54.14,53.97,54.1,593021.0,42.1678,42.285,42.1522,42.2538,593021.0
2019-05-14 09:30:00,53.9,53.94,53.53,53.6,158537.0,42.0975,42.1288,41.8086,41.8632,158537.0
2019-05-14 09:35:00,53.6,53.81,53.51,53.74,67492.0,41.8632,42.0273,41.7929,41.9726,67492.0
2019-05-14 09:40:00,53.74,53.88,53.74,53.77,42830.0,41.9726,42.0819,41.9726,41.996,42830.0
2019-05-14 09:45:00,53.77,53.9,53.76,53.89,45295.0,41.996,42.0975,41.9882,42.0897,45295.0
2019-05-14 09:50:00,53.9,53.95,53.88,53.9,34591.0,42.0975,42.1366,42.0819,42.0975,34591.0
2019-05-14 09:55:00,53.9,53.94,53.83,53.86,26342.0,42.0975,42.1288,42.0429,42.0663,26342.0
2019-05-14 10:00:00,53.86,53.86,53.69,53.7,45553.0,42.0663,42.0663,41.9335,41.9413,45553.0
2019-05-14 10:05:00,53.7,53.75,53.67,53.73,28079.0,41.9413,41.9804,41.9179,41.9648,28079.0
2019-05-14 10:10:00,53.72,53.79,53.71,53.77,24590.0,41.957,42.0116,41.9492,41.996,24590.0
2019-05-14 10:15:00,53.75,53.79,53.73,53.74,28113.0,41.9804,42.0116,41.9648,41.9726,28113.0
2019-05-14 10:20:00,53.75,53.83,53.69,53.81,23908.0,41.9804,42.0429,41.9335,42.0273,23908.0
2019-05-14 10:25:00,53.8,53.87,53.8,53.85,35218.0,42.0194,42.0741,42.0194,42.0585,35218.0
2019-05-14 10:30:00,53.85,53.9,53.85,53.89,35120.0,42.0585,42.0975,42.0585,42.0897,35120.0
2019-05-14 10:35:00,53.9,53.94,53.85,53.86,33248.0,42.0975,42.1288,42.0585,42.0663,33248.0
2019-05-14 10:40:00,53.86,53.89,53.83,53.87,40987.0,42.0663,42.0897,42.0429,42.0741,40987.0
2019-05-14 10:45:00,53.87,53.88,53.76,53.77,42131.0,42.0741,42.0819,41.9882,41.996,42131.0
2019-05-14 10:50:00,53.78,53.88,53.76,53.88,25194.0,42.0038,42.0819,41.9882,42.0819,25194.0
2019-05-14 10:55:00,53.88,53.94,53.87,53.91,21778.0,42.0819,42.1288,42.0741,42.1054,21778.0
2019-05-14 11:00:00,53.91,53.96,53.88,53.88,26005.0,42.1054,42.1444,42.0819,42.0819,26005.0
2019-05-14 11:05:00,53.87,53.89,53.84,53.87,18386.0,42.0741,42.0897,42.0507,42.0741,18386.0
2019-05-14 11:10:00,53.87,53.88,53.83,53.88,44621.0,42.0741,42.0819,42.0429,42.0819,44621.0
2019-05-14 11:15:00,53.88,53.9,53.82,53.84,37724.0,42.0819,42.0975,42.0351,42.0507,37724.0
2019-05-14 11:20:00,53.83,53.92,53.82,53.87,48191.0,42.0429,42.1132,42.0351,42.0741,48191.0
2019-05-14 11:25:00,53.88,53.95,53.86,53.93,51925.0,42.0819,42.1366,42.0663,42.121,51925.0
2019-05-14 11:30:00,53.93,53.94,53.87,53.91,16051.0,42.121,42.1288,42.0741,42.1054,16051.0
2019-05-14 11:35:00,53.9,53.98,53.87,53.96,98691.0,42.0975,42.16,42.0741,42.1444,98691.0
2019-05-14 11:40:00,53.97,53.99,53.94,53.98,76776.0,42.1522,42.1678,42.1288,42.16,76776.0
2019-05-14 11:45:00,53.97,53.98,53.93,53.98,27640.0,42.1522,42.16,42.121,42.16,27640.0
2019-05-14 11:50:00,53.99,54.04,53.92,53.94,63208.0,42.1678,42.2069,42.1132,42.1288,63208.0
2019-05-14 11:55:00,53.94,53.95,53.87,53.91,24503.0,42.1288,42.1366,42.0741,42.1054,24503.0
2019-05-14 12:00:00,53.91,53.93,53.87,53.89,15232.0,42.1054,42.121,42.0741,42.0897,15232.0
2019-05-14 12:05:00,53.89,53.91,53.84,53.88,29346.0,42.0897,42.1054,42.0507,42.0819,29346.0
2019-05-14 12:10:00,53.88,53.9,53.85,53.88,20818.0,42.0819,42.0975,42.0585,42.0819,20818.0
2019-05-14 12:15:00,53.88,53.92,53.86,53.9,24709.0,42.0819,42.1132,42.0663,42.0975,24709.0
2019-05-14 12:20:00,53.9,53.9,53.86,53.86,23132.0,42.0975,42.0975,42.0663,42.0663,23132.0
2019-05-14 12:25:00,53.86,53.88,53.83,53.86,10590.0,42.0663,42.0819,42.0429,42.0663,10590.0
2019-05-14 12:30:00,53.85,53.85,53.8,53.82,17217.0,42.0585,42.0585,42.0194,42.0351,17217.0
2019-05-14 12:35:00,53.82,53.83,53.8,53.82,14709.0,42.0351,42.0429,42.0194,42.0351,14709.0
2019-05-14 12:40:00,53.82,53.84,53.8,53.83,17631.0,42.0351,42.0507,42.0194,42.0429,17631.0
2019-05-14 12:45:00,53.83,53.84,53.8,53.81,33157.0,42.0429,42.0507,42.0194,42.0273,33157.0
2019-05-14 12:50:00,53.81,53.82,53.77,53.77,16088.0,42.0273,42.0351,41.996,41.996,16088.0
2019-05-14 12:55:00,53.78,53.82,53.77,53.81,18064.0,42.0038,42.0351,41.996,42.0273,18064.0
2019-05-14 13:00:00,53.82,53.82,53.76,53.8,45856.0,42.0351,42.0351,41.9882,42.0194,45856.0
2019-05-14 13:05:00,53.8,53.81,53.76,53.78,10528.0,42.0194,42.0273,41.9882,42.0038,10528.0
2019-05-14 13:10:00,53.78,53.82,53.77,53.8,12092.0,42.0038,42.0351,41.996,42.0194,12092.0
2019-05-14 13:15:00,53.8,53.82,53.8,53.81,6303.0,42.0194,42.0351,42.0194,42.0273,6303.0
2019-05-14 13:20:00,53.8,53.87,53.8,53.86,18710.0,42.0194,42.0741,42.0194,42.0663,18710.0
2019-05-14 13:25:00,53.86,53.88,53.84,53.84,20185.0,42.0663,42.0819,42.0507,42.0507,20185.0
2019-05-14 13:30:00,53.85,53.86,53.82,53.84,46101.0,42.0585,42.0663,42.0351,42.0507,46101.0
2019-05-14 13:35:00,53.84,53.87,53.83,53.83,18809.0,42.0507,42.0741,42.0429,42.0429,18809.0
2019-05-14 13:40:00,53.83,53.85,53.8,53.8,16519.0,42.0429,42.0585,42.0194,42.0194,16519.0
2019-05-14 13:45:00,53.8,53.81,53.77,53.79,42924.0,42.0194,42.0273,41.996,42.0116,42924.0
2019-05-14 13:50:00,53.79,53.82,53.78,53.78,21882.0,42.0116,42.0351,42.0038,42.0038,21882.0
2019-05-14 13:55:00,53.78,53.79,53.75,53.78,12857.0,42.0038,42.0116,41.9804,42.0038,12857.0
2019-05-14 14:00:00,53.78,53.78,53.71,53.72,40444.0,42.0038,42.0038,41.9492,41.957,40444.0
2019-05-14 14:05:00,53.71,53.72,53.65,53.68,37275.0,41.9492,41.957,41.9023,41.9257,37275.0
2019-05-14 14:10:00,53.68,53.68,53.61,53.64,53345.0,41.9257,41.9257,41.8711,41.8945,53345.0
2019-05-14 14:15:00,53.63,53.7,53.63,53.7,21391.0,41.8867,41.9413,41.8867,41.9413,21391.0
2019-05-14 14:20:00,53.69,53.75,53.69,53.72,18707.0,41.9335,41.9804,41.9335,41.957,18707.0
2019-05-14 14:25:00,53.72,53.77,53.71,53.73,16575.0,41.957,41.996,41.9492,41.9648,16575.0
2019-05-14 14:30:00,53.73,53.73,53.66,53.71,34047.0,41.9648,41.9648,41.9101,41.9492,34047.0
2019-05-14 14:35:00,53.7,53.75,53.68,53.7,26038.0,41.9413,41.9804,41.9257,41.9413,26038.0
2019-05-14 14:40:00,53.7,53.74,53.68,53.71,25068.0,41.9413,41.9726,41.9257,41.9492,25068.0
2019-05-14 14:45:00,53.71,53.74,53.68,53.71,28852.0,41.9492,41.9726,41.9257,41.9492,28852.0
2019-05-14 14:50:00,53.71,53.73,53.66,53.69,20042.0,41.9492,41.9648,41.9101,41.9335,20042.0
2019-05-14 14:55:00,53.68,53.72,53.67,53.71,39047.0,41.9257,41.957,41.9179,41.9492,39047.0
2019-05-14 15:00:00,53.71,53.74,53.68,53.72,31424.0,41.9492,41.9726,41.9257,41.957,31424.0
2019-05-14 15:05:00,53.73,53.75,53.7,53.73,25669.0,41.9648,41.9804,41.9413,41.9648,25669.0
2019-05-14 15:10:00,53.73,53.74,53.66,53.69,26908.0,41.9648,41.9726,41.9101,41.9335,26908.0
2019-05-14 15:15:00,53.69,53.71,53.67,53.68,31452.0,41.9335,41.9492,41.9179,41.9257,31452.0
2019-05-14 15:20:00,53.68,53.69,53.6,53.64,55587.0,41.9257,41.9335,41.8632,41.8945,55587.0
2019-05-14 15:25:00,53.64,53.68,53.61,53.64,29578.0,41.8945,41.9257,41.8711,41.8945,29578.0
2019-05-14 15:30:00,53.63,53.65,53.54,53.55,66270.0,41.8867,41.9023,41.8164,41.8242,66270.0
2019-05-14 15:35:00,53.55,53.58,53.52,53.55,50918.0,41.8242,41.8476,41.8008,41.8242,50918.0
2019-05-14 15:40:00,53.56,53.64,53.56,53.58,52606.0,41.832,41.8945,41.832,41.8476,52606.0
2019-05-14 15:45:00,53.57,53.58,53.52,53.54,65457.0,41.8398,41.8476,41.8008,41.8164,65457.0
2019-05-14 15:50:00,53.54,53.63,53.51,53.63,108869.0,41.8164,41.8867,41.7929,41.8867,108869.0
2019-05-14 15:55:00,53.63,53.65,53.56,53.63,297324.0,41.8867,41.9023,41.832,41.8867,297324.0
2019-05-15 09:30:00,53.74,53.78,53.6,53.61,77503.0,41.9726,42.0038,41.8632,41.8711,77503.0
2019-05-15 09:35:00,53.65,53.75,53.62,53.72,25224.0,41.9023,41.9804,41.8789,41.957,25224.0
2019-05-15 09:40:00,53.72,53.86,53.69,53.82,33795.0,41.957,42.0663,41.9335,42.0351,33795.0
2019-05-15 09:45:00,53.82,53.83,53.71,53.76,31429.0,42.0351,42.0429,41.9492,41.9882,31429.0
2019-05-15 09:50:00,53.77,53.81,53.72,53.75,42717.0,41.996,42.0273,41.957,41.9804,42717.0
2019-05-15 09:55:00,53.74,53.75,53.67,53.69,34615.0,41.9726,41.9804,41.9179,41.9335,34615.0
2019-05-15 10:00:00,53.69,53.7,53.6,53.61,43485.0,41.9335,41.9413,41.8632,41.8711,43485.0
2019-05-15 10:05:00,53.6,53.72,53.6,53.7,40526.0,41.8632,41.957,41.8632,41.9413,40526.0
2019-05-15 10:10:00,53.71,53.98,53.71,53.98,77602.0,41.9492,42.16,41.9492,42.16,77602.0
2019-05-15 10:15:00,53.97,53.99,53.86,53.9,62364.0,42.1522,42.1678,42.0663,42.0975,62364.0
2019-05-15 10:20:00,53.9,53.98,53.9,53.96,58239.0,42.0975,42.16,42.0975,42.1444,58239.0
2019-05-15 10:25:00,53.97,53.98,53.88,53.92,111645.0,42.1522,42.16,42.0819,42.1132,111645.0
2019-05-15 10:30:00,53.92,53.95,53.81,53.87,27516.0,42.1132,42.1366,42.0273,42.0741,27516.0
2019-05-15 10:35:00,53.87,53.9,53.85,53.86,37030.0,42.0741,42.0975,42.0585,42.0663,37030.0
2019-05-15 10:40:00,53.86,53.9,53.82,53.85,37916.0,42.0663,42.0975,42.0351,42.0585,37916.0
2019-05-15 10:45:00,53.85,53.89,53.84,53.87,23431.0,42.0585,42.0897,42.0507,42.0741,23431.0
2019-05-15 10:50:00,53.87,53.88,53.82,53.86,25744.0,42.0741,42.0819,42.0351,42.0663,25744.0
2019-05-15 10:55:00,53.87,53.89,53.84,53.86,22326.0,42.0741,42.0897,42.0507,42.0663,22326.0
2019-05-15 11:00:00,53.86,53.93,53.84,53.91,35044.0,42.0663,42.121,42.0507,42.1054,35044.0
2019-05-15 11:05:00,53.91,53.91,53.82,53.86,23448.0,42.1054,42.1054,42.0351,42.0663,23448.0
2019-05-15 11:10:00,53.85,53.86,53.82,53.83,24991.0,42.0585,42.0663,42.0351,42.0429,24991.0
2019-05-15 11:15:00,53.83,53.85,53.82,53.82,18903.0,42.0429,42.0585,42.0351,42.0351,18903.0
2019-05-15 11:20:00,53.82,53.85,53.81,53.85,32272.0,42.0351,42.0585,42.0273,42.0585,32272.0
2019-05-15 11:25:00,53.85,53.9,53.84,53.88,56346.0,42.0585,42.0975,42.0507,42.0819,56346.0
2019-05-15 11:30:00,53.89,53.92,53.88,53.9,29846.0,42.0897,42.1132,42.0819,42.0975,29846.0
2019-05-15 11:35:00,53.9,53.97,53.88,53.96,47149.0,42.0975,42.1522,42.0819,42.1444,47149.0
2019-05-15 11:40:00,53.95,53.97,53.91,53.97,30445.0,42.1366,42.1522,42.1054,42.1522,30445.0
2019-05-15 11:45:00,53.97,53.97,53.92,53.93,22374.0,42.1522,42.1522,42.1132,42.121,22374.0
2019-05-15 11:50:00,53.92,53.96,53.9,53.96,27532.0,42.1132,42.1444,42.0975,42.1444,27532.0
2019-05-15 11:55:00,53.96,53.97,53.94,53.94,15489.0,42.1444,42.1522,42.1288,42.1288,15489.0
2019-05-15 12:00:00,53.95,53.96,53.92,53.93,12536.0,42.1366,42.1444,42.1132,42.121,12536.0
2019-05-15 12:05:00,53.93,53.96,53.91,53.95,25342.0,42.121,42.1444,42.1054,42.1366,25342.0
2019-05-15 12:10:00,53.94,53.97,53.93,53.96,24480.0,42.1288,42.1522,42.121,42.1444,24480.0
2019-05-15 12:15:00,53.97,53.99,53.93,53.93,15969.0,42.1522,42.1678,42.121,42.121,15969.0
2019-05-15 12:20:00,53.94,53.96,53.93,53.94,15556.0,42.1288,42.1444,42.121,42.1288,15556.0
2019-05-15 12:25:00,53.94,53.97,53.94,53.96,11911.0,42.1288,42.1522,42.1288,42.1444,11911.0
2019-05-15 12:30:00,53.95,53.97,53.93,53.95,16945.0,42.1366,42.1522,42.121,42.1366,16945.0
2019-05-15 12:35:00,53.94,53.95,53.91,53.95,14574.0,42.1288,42.1366,42.1054,42.1366,14574.0
2019-05-15 12:40:00,53.94,53.95,53.92,53.93,11299.0,42.1288,42.1366,42.1132,42.121,11299.0
2019-05-15 12:45:00,53.93,53.96,53.93,53.95,21584.0,42.121,42.1444,42.121,42.1366,21584.0
2019-05-15 12:50:00,53.95,53.96,53.9,53.9,16097.0,42.1366,42.1444,42.0975,42.0975,16097.0
2019-05-15 12:55:00,53.91,53.92,53.88,53.92,22056.0,42.1054,42.1132,42.0819,42.1132,22056.0
2019-05-15 13:00:00,53.92,53.92,53.85,53.85,21342.0,42.1132,42.1132,42.0585,42.0585,21342.0
2019-05-15 13:05:00,53.86,53.86,53.83,53.84,16341.0,42.0663,42.0663,42.0429,42.0507,16341.0
2019-05-15 13:10:00,53.84,53.87,53.83,53.84,16437.0,42.0507,42.0741,42.0429,42.0507,16437.0
2019-05-15 13:15:00,53.85,53.86,53.81,53.82,14586.0,42.0585,42.0663,42.0273,42.0351,14586.0
2019-05-15 13:20:00,53.82,53.83,53.78,53.81,18531.0,42.0351,42.0429,42.0038,42.0273,18531.0
2019-05-15 13:25:00,53.81,53.83,53.79,53.79,6713.0,42.0273,42.0429,42.0116,42.0116,6713.0
2019-05-15 13:30:00,53.79,53.79,53.77,53.78,18807.0,42.0116,42.0116,41.996,42.0038,18807.0
2019-05-15 13:35:00,53.78,53.83,53.78,53.82,25057.0,42.0038,42.0429,42.0038,42.0351,25057.0
2019-05-15 13:40:00,53.81,53.83,53.76,53.76,11604.0,42.0273,42.0429,41.9882,41.9882,11604.0
2019-05-15 13:45:00,53.76,53.79,53.75,53.78,20651.0,41.9882,42.0116,41.9804,42.0038,20651.0
2019-05-15 13:50:00,53.78,53.79,53.74,53.75,18024.0,42.0038,42.0116,41.9726,41.9804,18024.0
2019-05-15 13:55:00,53.75,53.78,53.75,53.78,13087.0,41.9804,42.0038,41.9804,42.0038,13087.0
2019-05-15 14:00:00,53.78,53.78,53.74,53.78,27771.0,42.0038,42.0038,41.9726,42.0038,27771.0
2019-05-15 14:05:00,53.78,53.81,53.77,53.77,15578.0,42.0038,42.0273,41.996,41.996,15578.0
2019-05-15 14:10:00,53.77,53.83,53.77,53.83,26847.0,41.996,42.0429,41.996,42.0429,26847.0
2019-05-15 14:15:00,53.83,53.83,53.8,53.81,16627.0,42.0429,42.0429,42.0194,42.0273,16627.0
2019-05-15 14:20:00,53.82,53.82,53.75,53.75,17305.0,42.0351,42.0351,41.9804,41.9804,17305.0
2019-05-15 14:25:00,53.75,53.77,53.73,53.76,46763.0,41.9804,41.996,41.9648,41.9882,46763.0
2019-05-15 14:30:00,53.77,53.81,53.76,53.8,51406.0,41.996,42.0273,41.9882,42.0194,51406.0
2019-05-15 14:35:00,53.8,53.89,53.8,53.89,28811.0,42.0194,42.0897,42.0194,42.0897,28811.0
2019-05-15 14:40:00,53.89,53.94,53.89,53.91,18621.0,42.0897,42.1288,42.0897,42.1054,18621.0
2019-05-15 14:45:00,53.91,53.95,53.91,53.92,27198.0,42.1054,42.1366,42.1054,42.1132,27198.0
2019-05-15 14:50:00,53.92,53.93,53.9,53.91,11353.0,42.1132,42.121,42.0975,42.1054,11353.0
2019-05-15 14:55:00,53.91,53.92,53.89,53.9,20897.0,42.1054,42.1132,42.0897,42.0975,20897.0
2019-05-15 15:00:00,53.9,53.9,53.85,53.88,101259.0,42.0975,42.0975,42.0585,42.0819,101259.0
2019-05-15 15:05:00,53.88,53.89,53.85,53.85,22747.0,42.0819,42.0897,42.0585,42.0585,22747.0
2019-05-15 15:10:00,53.86,53.88,53.81,53.85,49627.0,42.0663,42.0819,42.0273,42.0585,49627.0
2019-05-15 15:15:00,53.85,53.85,53.81,53.82,44219.0,42.0585,42.0585,42.0273,42.0351,44219.0
2019-05-15 15:20:00,53.82,53.83,53.79,53.8,144056.0,42.0351,42.0429,42.0116,42.0194,144056.0
2019-05-15 15:25:00,53.8,53.83,53.78,53.8,38266.0,42.0194,42.0429,42.0038,42.0194,38266.0
2019-05-15 15:30:00,53.81,53.85,53.8,53.81,49951.0,42.0273,42.0585,42.0194,42.0273,49951.0
2019-05-15 15:35:00,53.81,53.82,53.75,53.8,83886.0,42.0273,42.0351,41.9804,42.0194,83886.0
2019-05-15 15:40:00,53.8,53.81,53.77,53.78,182968.0,42.0194,42.0273,41.996,42.0038,182968.0
2019-05-15 15:45:00,53.78,53.81,53.74,53.74,61583.0,42.0038,42.0273,41.9726,41.9726,61583.0
2019-05-15 15:50:00,53.74,53.78,53.66,53.68,183187.0,41.9726,42.0038,41.9101,41.9257,183187.0
2019-05-15 15:55:00,53.68,53.75,53.64,53.65,281643.0,41.9257,41.9804,41.8945,41.9023,281643.0
2019-05-16 09:30:00,53.6,53.75,53.52,53.75,132603.0,41.8632,41.9804,41.8008,41.9804,132603.0
2019-05-16 09:35:00,53.76,53.83,53.68,53.79,68312.0,41.9882,42.0429,41.9257,42.0116,68312.0
2019-05-16 09:40:00,53.79,53.82,53.71,53.8,42904.0,42.0116,42.0351,41.9492,42.0194,42904.0
2019-05-16 09:45:00,53.79,53.87,53.77,53.87,37882.0,42.0116,42.0741,41.996,42.0741,37882.0
2019-05-16 09:50:00,53.87,53.96,53.87,53.92,69780.0,42.0741,42.1444,42.0741,42.1132,69780.0
2019-05-16 09:55:00,53.93,54.02,53.92,53.96,56717.0,42.121,42.1913,42.1132,42.1444,56717.0
2019-05-16 10:00:00,53.96,54.02,53.94,54.02,35639.0,42.1444,42.1913,42.1288,42.1913,35639.0
2019-05-16 10:05:00,54.02,54.06,53.95,53.98,68957.0,42.1913,42.2225,42.1366,42.16,68957.0
2019-05-16 10:10:00,53.98,54.17,53.97,54.16,103913.0,42.16,42.3084,42.1522,42.3006,103913.0
2019-05-16 10:15:00,54.16,54.17,54.09,54.14,51752.0,42.3006,42.3084,42.2459,42.285,51752.0
2019-05-16 10:20:00,54.14,54.16,54.09,54.1,36036.0,42.285,42.3006,42.2459,42.2538,36036.0
2019-05-16 10:25:00,54.1,54.17,54.09,54.13,33876.0,42.2538,42.3084,42.2459,42.2772,33876.0
2019-05-16 10:30:00,54.13,54.13,54.07,54.11,31011.0,42.2772,42.2772,42.2303,42.2616,31011.0
2019-05-16 10:35:00,54.12,54.14,54.06,54.07,56835.0,42.2694,42.285,42.2225,42.2303,56835.0
2019-05-16 10:40:00,54.07,54.07,53.96,54.0,65701.0,42.2303,42.2303,42.1444,42.1757,65701.0
2019-05-16 10:45:00,54.0,54.01,53.92,54.01,39734.0,42.1757,42.1835,42.1132,42.1835,39734.0
2019-05-16 10:50:00,54.0,54.05,53.98,54.05,16129.0,42.1757,42.2147,42.16,42.2147,16129.0
2019-05-16 10:55:00,54.05,54.07,54.02,54.03,12310.0,42.2147,42.2303,42.1913,42.1991,12310.0
2019-05-16 11:00:00,54.04,54.08,54.03,54.06,50816.0,42.2069,42.2381,42.1991,42.2225,50816.0
2019-05-16 11:05:00,54.06,54.09,54.05,54.09,21442.0,42.2225,42.2459,42.2147,42.2459,21442.0
2019-05-16 11:10:00,54.09,54.1,54.04,54.05,33181.0,42.2459,42.2538,42.2069,42.2147,33181.0
2019-05-16 11:15:00,54.05,54.08,54.04,54.08,22237.0,42.2147,42.2381,42.2069,42.2381,22237.0
2019-05-16 11:20:00,54.08,54.12,54.07,54.07,26730.0,42.2381,42.2694,42.2303,42.2303,26730.0
2019-05-16 11:25:00,54.07,54.11,54.07,54.1,30375.0,42.2303,42.2616,42.2303,42.2538,30375.0
2019-05-16 11:30:00,54.1,54.1,54.06,54.09,24553.0,42.2538,42.2538,42.2225,42.2459,24553.0
2019-05-16 11:35:00,54.09,54.09,54.04,54.07,29742.0,42.2459,42.2459,42.2069,42.2303,29742.0
2019-05-16 11:40:00,54.07,54.19,54.06,54.17,97015.0,42.2303,42.324,42.2225,42.3084,97015.0
2019-05-16 11:45:00,54.17,54.18,54.16,54.17,27262.0,42.3084,42.3162,42.3006,42.3084,27262.0
2019-05-16 11:50:00,54.16,54.19,54.15,54.18,26436.0,42.3006,42.324,42.2928,42.3162,26436.0
2019-05-16 11:55:00,54.19,54.19,54.17,54.19,13616.0,42.324,42.324,42.3084,42.324,13616.0
2019-05-16 12:00:00,54.19,54.26,54.18,54.25,128475.0,42.324,42.3787,42.3162,42.3709,128475.0
2019-05-16 12:05:00,54.26,54.28,54.23,54.28,34801.0,42.3787,42.3943,42.3553,42.3943,34801.0
2019-05-16 12:10:00,54.28,54.28,54.18,54.21,40440.0,42.3943,42.3943,42.3162,42.3397,40440.0
2019-05-16 12:15:00,54.21,54.27,54.21,54.25,32033.0,42.3397,42.3865,42.3397,42.3709,32033.0
2019-05-16 12:20:00,54.25,54.27,54.2,54.2,33340.0,42.3709,42.3865,42.3319,42.3319,33340.0
2019-05-16 12:25:00,54.21,54.23,54.19,54.19,17846.0,42.3397,42.3553,42.324,42.324,17846.0
2019-05-16 12:30:00,54.19,54.19,54.06,54.06,160782.0,42.324,42.324,42.2225,42.2225,160782.0
2019-05-16 12:35:00,54.06,54.11,54.04,54.07,203009.0,42.2225,42.2616,42.2069,42.2303,203009.0
2019-05-16 12:40:00,54.07,54.12,54.06,54.08,72530.0,42.2303,42.2694,42.2225,42.2381,72530.0
2019-05-16 12:45:00,54.08,54.1,54.0,54.02,45104.0,42.2381,42.2538,42.1757,42.1913,45104.0
2019-05-16 12:50:00,54.02,54.1,54.01,54.1,76796.0,42.1913,42.2538,42.1835,42.2538,76796.0
2019-05-16 12:55:00,54.09,54.15,54.08,54.1,54869.0,42.2459,42.2928,42.2381,42.2538,54869.0
2019-05-16 13:00:00,54.1,54.11,54.07,54.07,24760.0,42.2538,42.2616,42.2303,42.2303,24760.0
2019-05-16 13:05:00,54.07,54.09,54.04,54.09,22347.0,42.2303,42.2459,42.2069,42.2459,22347.0
2019-05-16 13:10:00,54.08,54.1,54.08,54.08,18183.0,42.2381,42.2538,42.2381,42.2381,18183.0
2019-05-16 13:15:00,54.09,54.1,54.07,54.08,23901.0,42.2459,42.2538,42.2303,42.2381,23901.0
2019-05-16 13:20:00,54.07,54.09,54.01,54.03,77939.0,42.2303,42.2459,42.1835,42.1991,77939.0
2019-05-16 13:25:00,54.02,54.03,54.0,54.01,26145.0,42.1913,42.1991,42.1757,42.1835,26145.0
2019-05-16 13:30:00,54.01,54.01,53.95,53.96,44779.0,42.1835,42.1835,42.1366,42.1444,44779.0
2019-05-16 13:35:00,53.96,53.96,53.93,53.94,17674.0,42.1444,42.1444,42.121,42.1288,17674.0
2019-05-16 13:40:00,53.95,54.02,53.95,54.02,36832.0,42.1366,42.1913,42.1366,42.1913,36832.0
2019-05-16 13:45:00,54.02,54.03,53.98,54.03,35726.0,42.1913,42.1991,42.16,42.1991,35726.0
2019-05-16 13:50:00,54.02,54.04,53.99,54.0,24449.0,42.1913,42.2069,42.1678,42.1757,24449.0
2019-05-16 13:55:00,54.0,54.04,53.99,54.03,22295.0,42.1757,42.2069,42.1678,42.1991,22295.0
2019-05-16 14:00:00,54.02,54.04,54.01,54.03,17459.0,42.1913,42.2069,42.1835,42.1991,17459.0
2019-05-16 14:05:00,54.02,54.05,54.0,54.0,47745.0,42.1913,42.2147,42.1757,42.1757,47745.0
2019-05-16 14:10:00,54.0,54.03,53.97,54.03,30333.0,42.1757,42.1991,42.1522,42.1991,30333.0
2019-05-16 14:15:00,54.03,54.05,54.0,54.0,20819.0,42.1991,42.2147,42.1757,42.1757,20819.0
2019-05-16 14:20:00,54.01,54.03,53.99,54.03,25219.0,42.1835,42.1991,42.1678,42.1991,25219.0
2019-05-16 14:25:00,54.03,54.06,54.01,54.06,30850.0,42.1991,42.2225,42.1835,42.2225,30850.0
2019-05-16 14:30:00,54.07,54.07,54.01,54.02,36982.0,42.2303,42.2303,42.1835,42.1913,36982.0
2019-05-16 14:35:00,54.02,54.04,54.01,54.04,84132.0,42.1913,42.2069,42.1835,42.2069,84132.0
2019-05-16 14:40:00,54.04,54.04,53.99,54.0,30096.0,42.2069,42.2069,42.1678,42.1757,30096.0
2019-05-16 14:45:00,53.99,54.0,53.92,53.94,60060.0,42.1678,42.1757,42.1132,42.1288,60060.0
2019-05-16 14:50:00,53.94,53.98,53.94,53.95,23020.0,42.1288,42.16,42.1288,42.1366,23020.0
2019-05-16 14:55:00,53.96,53.99,53.94,53.98,18200.0,42.1444,42.1678,42.1288,42.16,18200.0
2019-05-16 15:00:00,53.98,53.98,53.89,53.9,43744.0,42.16,42.16,42.0897,42.0975,43744.0
2019-05-16 15:05:00,53.9,53.92,53.87,53.89,36233.0,42.0975,42.1132,42.0741,42.0897,36233.0
2019-05-16 15:10:00,53.89,53.94,53.89,53.92,46206.0,42.0897,42.1288,42.0897,42.1132,46206.0
2019-05-16 15:15:00,53.92,53.93,53.88,53.93,34342.0,42.1132,42.121,42.0819,42.121,34342.0
2019-05-16 15:20:00,53.94,53.99,53.87,53.88,76523.0,42.1288,42.1678,42.0741,42.0819,76523.0
2019-05-16 15:25:00,53.87,53.89,53.81,53.87,47117.0,42.0741,42.0897,42.0273,42.0741,47117.0
2019-05-16 15:30:00,53.88,53.89,53.84,53.86,47902.0,42.0819,42.0897,42.0507,42.0663,47902.0
2019-05-16 15:35:00,53.86,53.88,53.8,53.8,74611.0,42.0663,42.0819,42.0194,42.0194,74611.0
2019-05-16 15:40:00,53.81,53.82,53.75,53.79,58068.0,42.0273,42.0351,41.9804,42.0116,58068.0
2019-05-16 15:45:00,53.8,53.9,53.79,53.87,81797.0,42.0194,42.0975,42.0116,42.0741,81797.0
2019-05-16 15:50:00,53.88,53.97,53.85,53.96,98451.0,42.0819,42.1522,42.0585,42.1444,98451.0
2019-05-16 15:55:00,53.95,54.08,53.93,54.07,314060.0,42.1366,42.2381,42.121,42.2303,314060.0
2019-05-17 09:30:00,53.07,53.4,53.01,53.23,288511.0,41.9268,42.1875,41.8794,42.0532,288511.0
2019-05-17 09:35:00,53.23,53.26,53.12,53.2,71536.0,42.0532,42.0769,41.9663,42.0295,71536.0
2019-05-17 09:40:00,53.19,53.2,53.08,53.09,93590.0,42.0216,42.0295,41.9347,41.9426,93590.0
2019-05-17 09:45:00,53.09,53.23,53.08,53.21,62981.0,41.9426,42.0532,41.9347,42.0374,62981.0
2019-05-17 09:50:00,53.21,53.29,53.2,53.25,61482.0,42.0374,42.1006,42.0295,42.069,61482.0
2019-05-17 09:55:00,53.25,53.27,53.21,53.24,46226.0,42.069,42.0848,42.0374,42.0611,46226.0
2019-05-17 10:00:00,53.24,53.39,53.22,53.39,68460.0,42.0611,42.1796,42.0453,42.1796,68460.0
2019-05-17 10:05:00,53.39,53.44,53.37,53.41,61053.0,42.1796,42.2191,42.1638,42.1954,61053.0
2019-05-17 10:10:00,53.41,53.5,53.4,53.48,35063.0,42.1954,42.2665,42.1875,42.2507,35063.0
2019-05-17 10:15:00,53.48,53.51,53.44,53.45,44755.0,42.2507,42.2744,42.2191,42.227,44755.0
2019-05-17 10:20:00,53.45,53.54,53.45,53.53,29705.0,42.227,42.2981,42.227,42.2902,29705.0
2019-05-17 10:25:00,53.54,53.56,53.51,53.51,41274.0,42.2981,42.3139,42.2744,42.2744,41274.0
2019-05-17 10:30:00,53.52,53.54,53.49,53.51,34073.0,42.2823,42.2981,42.2586,42.2744,34073.0
2019-05-17 10:35:00,53.51,53.54,53.47,53.51,80093.0,42.2744,42.2981,42.2428,42.2744,80093.0
2019-05-17 10:40:00,53.52,53.57,53.51,53.52,68145.0,42.2823,42.3218,42.2744,42.2823,68145.0
2019-05-17 10:45:00,53.53,53.57,53.52,53.55,85193.0,42.2902,42.3218,42.2823,42.306,85193.0
2019-05-17 10:50:00,53.55,53.62,53.55,53.62,36528.0,42.306,42.3613,42.306,42.3613,36528.0
2019-05-17 10:55:00,53.62,53.69,53.6,53.65,64556.0,42.3613,42.4166,42.3455,42.385,64556.0
2019-05-17 11:00:00,53.64,53.64,53.57,53.59,33944.0,42.3771,42.3771,42.3218,42.3376,33944.0
2019-05-17 11:05:00,53.58,53.67,53.58,53.64,22781.0,42.3297,42.4008,42.3297,42.3771,22781.0
2019-05-17 11:10:00,53.65,53.65,53.61,53.62,43469.0,42.385,42.385,42.3534,42.3613,43469.0
2019-05-17 11:15:00,53.63,53.63,53.57,53.58,49932.0,42.3692,42.3692,42.3218,42.3297,49932.0
2019-05-17 11:20:00,53.59,53.62,53.58,53.62,20148.0,42.3376,42.3613,42.3297,42.3613,20148.0
2019-05-17 11:25:00,53.61,53.66,53.61,53.64,19003.0,42.3534,42.3929,42.3534,42.3771,19003.0
2019-05-17 11:30:00,53.64,53.7,53.64,53.64,37816.0,42.3771,42.4245,42.3771,42.3771,37816.0
2019-05-17 11:35:00,53.64,53.64,53.61,53.61,40703.0,42.3771,42.3771,42.3534,42.3534,40703.0
2019-05-17 11:40:00,53.61,53.62,53.57,53.62,30868.0,42.3534,42.3613,42.3218,42.3613,30868.0
2019-05-17 11:45:00,53.61,53.68,53.61,53.67,23872.0,42.3534,42.4087,42.3534,42.4008,23872.0
2019-05-17 11:50:00,53.66,53.68,53.65,53.67,20401.0,42.3929,42.4087,42.385,42.4008,20401.0
2019-05-17 11:55:00,53.68,53.7,53.67,53.68,52114.0,42.4087,42.4245,42.4008,42.4087,52114.0
2019-05-17 12:00:00,53.68,53.69,53.65,53.67,15226.0,42.4087,42.4166,42.385,42.4008,15226.0
2019-05-17 12:05:00,53.66,53.66,53.59,53.65,20830.0,42.3929,42.3929,42.3376,42.385,20830.0
2019-05-17 12:10:00,53.66,53.66,53.63,53.63,16093.0,42.3929,42.3929,42.3692,42.3692,16093.0
2019-05-17 12:15:00,53.63,53.65,53.62,53.65,24089.0,42.3692,42.385,42.3613,42.385,24089.0
2019-05-17 12:20:00,53.65,53.73,53.65,53.72,22390.0,42.385,42.4482,42.385,42.4403,22390.0
2019-05-17 12:25:00,53.72,53.74,53.68,53.7,36462.0,42.4403,42.4561,42.4087,42.4245,36462.0
2019-05-17 12:30:00,53.69,53.69,53.65,53.66,22744.0,42.4166,42.4166,42.385,42.3929,22744.0
2019-05-17 12:35:00,53.67,53.67,53.64,53.66,7439.0,42.4008,42.4008,42.3771,42.3929,7439.0
2019-05-17 12:40:00,53.66,53.7,53.65,53.67,30554.0,42.3929,42.4245,42.385,42.4008,30554.0
2019-05-17 12:45:00,53.66,53.66,53.62,53.65,14313.0,42.3929,42.3929,42.3613,42.385,14313.0
2019-05-17 12:50:00,53.65,53.69,53.64,53.68,10280.0,42.385,42.4166,42.3771,42.4087,10280.0
2019-05-17 12:55:00,53.68,53.68,53.64,53.68,16051.0,42.4087,42.4087,42.3771,42.4087,16051.0
2019-05-17 13:00:00,53.68,53.7,53.65,53.7,21069.0,42.4087,42.4245,42.385,42.4245,21069.0
2019-05-17 13:05:00,53.7,53.73,53.69,53.73,27278.0,42.4245,42.4482,42.4166,42.4482,27278.0
2019-05-17 13:10:00,53.73,53.74,53.7,53.71,14167.0,42.4482,42.4561,42.4245,42.4324,14167.0
2019-05-17 13:15:00,53.72,53.72,53.7,53.71,9003.0,42.4403,42.4403,42.4245,42.4324,9003.0
2019-05-17 13:20:00,53.71,53.73,53.7,53.72,14210.0,42.4324,42.4482,42.4245,42.4403,14210.0
2019-05-17 13:25:00,53.72,53.74,53.71,53.73,11513.0,42.4403,42.4561,42.4324,42.4482,11513.0
2019-05-17 13:30:00,53.74,53.74,53.72,53.74,28933.0,42.4561,42.4561,42.4403,42.4561,28933.0
2019-05-17 13:35:00,53.74,53.79,53.74,53.79,20580.0,42.4561,42.4956,42.4561,42.4956,20580.0
2019-05-17 13:40:00,53.8,53.84,53.77,53.84,33735.0,42.5035,42.5351,42.4798,42.5351,33735.0
2019-05-17 13:45:00,53.84,53.85,53.82,53.83,37580.0,42.5351,42.543,42.5193,42.5272,37580.0
2019-05-17 13:50:00,53.82,53.83,53.82,53.82,11132.0,42.5193,42.5272,42.5193,42.5193,11132.0
2019-05-17 13:55:00,53.83,53.85,53.81,53.85,24225.0,42.5272,42.543,42.5114,42.543,24225.0
2019-05-17 14:00:00,53.85,53.85,53.82,53.83,18058.0,42.543,42.543,42.5193,42.5272,18058.0
2019-05-17 14:05:00,53.83,53.84,53.81,53.84,11412.0,42.5272,42.5351,42.5114,42.5351,11412.0
2019-05-17 14:10:00,53.84,53.85,53.81,53.83,21492.0,42.5351,42.543,42.5114,42.5272,21492.0
2019-05-17 14:15:00,53.83,53.85,53.8,53.85,19466.0,42.5272,42.543,42.5035,42.543,19466.0
2019-05-17 14:20:00,53.84,53.87,53.84,53.85,17894.0,42.5351,42.5588,42.5351,42.543,17894.0
2019-05-17 14:25:00,53.85,53.87,53.84,53.87,19228.0,42.543,42.5588,42.5351,42.5588,19228.0
2019-05-17 14:30:00,53.87,53.88,53.85,53.86,35911.0,42.5588,42.5667,42.543,42.5509,35911.0
2019-05-17 14:35:00,53.87,53.93,53.87,53.92,36962.0,42.5588,42.6062,42.5588,42.5983,36962.0
2019-05-17 14:40:00,53.91,53.97,53.9,53.94,103801.0,42.5904,42.6378,42.5825,42.6141,103801.0
2019-05-17 14:45:00,53.94,53.99,53.93,53.99,38520.0,42.6141,42.6536,42.6062,42.6536,38520.0
2019-05-17 14:50:00,53.98,54.0,53.97,53.97,32664.0,42.6457,42.6615,42.6378,42.6378,32664.0
2019-05-17 14:55:00,53.96,53.97,53.92,53.93,32934.0,42.6299,42.6378,42.5983,42.6062,32934.0
2019-05-17 15:00:00,53.93,53.93,53.85,53.85,41934.0,42.6062,42.6062,42.543,42.543,41934.0
2019-05-17 15:05:00,53.84,53.85,53.81,53.82,33010.0,42.5351,42.543,42.5114,42.5193,33010.0
2019-05-17 15:10:00,53.82,53.87,53.79,53.86,43279.0,42.5193,42.5588,42.4956,42.5509,43279.0
2019-05-17 15:15:00,53.85,53.87,53.81,53.85,35535.0,42.543,42.5588,42.5114,42.543,35535.0
2019-05-17 15:20:00,53.86,53.88,53.83,53.85,47307.0,42.5509,42.5667,42.5272,42.543,47307.0
2019-05-17 15:25:00,53.85,53.88,53.83,53.88,33130.0,42.543,42.5667,42.5272,42.5667,33130.0
2019-05-17 15:30:00,53.87,53.87,53.8,53.83,50184.0,42.5588,42.5588,42.5035,42.5272,50184.0
2019-05-17 15:35:00,53.82,53.83,53.8,53.82,49421.0,42.5193,42.5272,42.5035,42.5193,49421.0
2019-05-17 15:40:00,53.81,53.89,53.76,53.88,84218.0,42.5114,42.5746,42.4719,42.5667,84218.0
2019-05-17 15:45:00,53.88,53.9,53.83,53.88,82604.0,42.5667,42.5825,42.5272,42.5667,82604.0
2019-05-17 15:50:00,53.88,53.95,53.86,53.88,143271.0,42.5667,42.622,42.5509,42.5667,143271.0
2019-05-17 15:55:00,53.88,53.92,53.78,53.81,300858.0,42.5667,42.5983,42.4877,42.5114,300858.0
2019-05-20 09:30:00,53.99,54.11,53.91,54.07,120654.0,42.6536,42.7484,42.5904,42.7168,120654.0
2019-05-20 09:35:00,54.07,54.12,54.0,54.04,60028.0,42.7168,42.7563,42.6615,42.6931,60028.0
2019-05-20 09:40:00,54.04,54.05,53.96,54.02,25339.0,42.6931,42.701,42.6299,42.6773,25339.0
2019-05-20 09:45:00,54.01,54.02,53.93,53.95,35250.0,42.6694,42.6773,42.6062,42.622,35250.0
2019-05-20 09:50:00,53.95,54.01,53.92,53.96,27077.0,42.622,42.6694,42.5983,42.6299,27077.0
2019-05-20 09:55:00,53.96,54.04,53.93,54.01,37649.0,42.6299,42.6931,42.6062,42.6694,37649.0
2019-05-20 10:00:00,54.01,54.03,53.94,54.02,47113.0,42.6694,42.6852,42.6141,42.6773,47113.0
2019-05-20 10:05:00,54.02,54.13,54.01,54.1,111675.0,42.6773,42.7642,42.6694,42.7405,111675.0
2019-05-20 10:10:00,54.11,54.17,54.1,54.15,65048.0,42.7484,42.7958,42.7405,42.78,65048.0
2019-05-20 10:15:00,54.15,54.16,54.08,54.13,29539.0,42.78,42.7879,42.7247,42.7642,29539.0
2019-05-20 10:20:00,54.13,54.18,54.09,54.14,34087.0,42.7642,42.8037,42.7326,42.7721,34087.0
2019-05-20 10:25:00,54.13,54.13,54.06,54.07,34251.0,42.7642,42.7642,42.7089,42.7168,34251.0
2019-05-20 10:30:00,54.08,54.12,54.04,54.11,23166.0,42.7247,42.7563,42.6931,42.7484,23166.0
2019-05-20 10:35:00,54.12,54.13,54.07,54.08,31785.0,42.7563,42.7642,42.7168,42.7247,31785.0
2019-05-20 10:40:00,54.08,54.14,54.08,54.13,17120.0,42.7247,42.7721,42.7247,42.7642,17120.0
2019-05-20 10:45:00,54.15,54.15,54.02,54.08,34911.0,42.78,42.78,42.6773,42.7247,34911.0
2019-05-20 10:50:00,54.08,54.1,54.05,54.05,16624.0,42.7247,42.7405,42.701,42.701,16624.0
2019-05-20 10:55:00,54.06,54.09,54.05,54.09,16310.0,42.7089,42.7326,42.701,42.7326,16310.0
2019-05-20 11:00:00,54.09,54.14,54.07,54.13,20755.0,42.7326,42.7721,42.7168,42.7642,20755.0
2019-05-20 11:05:00,54.14,54.15,54.1,54.14,33626.0,42.7721,42.78,42.7405,42.7721,33626.0
2019-05-20 11:10:00,54.14,54.15,54.09,54.11,18378.0,42.7721,42.78,42.7326,42.7484,18378.0
2019-05-20 11:15:00,54.11,54.12,54.06,54.08,33087.0,42.7484,42.7563,42.7089,42.7247,33087.0
2019-05-20 11:20:00,54.09,54.11,54.07,54.1,19424.0,42.7326,42.7484,42.7168,42.7405,19424.0
2019-05-20 11:25:00,54.1,54.11,54.04,54.05,30268.0,42.7405,42.7484,42.6931,42.701,30268.0
2019-05-20 11:30:00,54.06,54.12,54.03,54.12,48154.0,42.7089,42.7563,42.6852,42.7563,48154.0
2019-05-20 11:35:00,54.11,54.11,54.02,54.02,35766.0,42.7484,42.7484,42.6773,42.6773,35766.0
2019-05-20 11:40:00,54.03,54.07,54.01,54.07,16976.0,42.6852,42.7168,42.6694,42.7168,16976.0
2019-05-20 11:45:00,54.07,54.09,54.03,54.09,20771.0,42.7168,42.7326,42.6852,42.7326,20771.0
2019-05-20 11:50:00,54.08,54.09,54.0,54.02,27903.0,42.7247,42.7326,42.6615,42.6773,27903.0
2019-05-20 11:55:00,54.01,54.02,53.95,53.97,25897.0,42.6694,42.6773,42.622,42.6378,25897.0
2019-05-20 12:00:00,53.96,54.01,53.95,53.98,31737.0,42.6299,42.6694,42.622,42.6457,31737.0
2019-05-20 12:05:00,53.98,53.98,53.9,53.96,31419.0,42.6457,42.6457,42.5825,42.6299,31419.0
2019-05-20 12:10:00,53.96,53.97,53.93,53.95,17424.0,42.6299,42.6378,42.6062,42.622,17424.0
2019-05-20 12:15:00,53.95,54.0,53.94,53.98,38014.0,42.622,42.6615,42.6141,42.6457,38014.0
2019-05-20 12:20:00,53.98,53.98,53.9,53.9,21708.0,42.6457,42.6457,42.5825,42.5825,21708.0
2019-05-20 12:25:00,53.9,53.93,53.87,53.9,31035.0,42.5825,42.6062,42.5588,42.5825,31035.0
2019-05-20 12:30:00,53.9,53.92,53.8,53.81,33979.0,42.5825,42.5983,42.5035,42.5114,33979.0
2019-05-20 12:35:00,53.8,53.9,53.8,53.87,23212.0,42.5035,42.5825,42.5035,42.5588,23212.0
2019-05-20 12:40:00,53.86,53.88,53.85,53.86,12930.0,42.5509,42.5667,42.543,42.5509,12930.0
2019-05-20 12:45:00,53.86,53.88,53.85,53.86,11035.0,42.5509,42.5667,42.543,42.5509,11035.0
2019-05-20 12:50:00,53.86,53.9,53.86,53.88,14315.0,42.5509,42.5825,42.5509,42.5667,14315.0
2019-05-20 12:55:00,53.87,53.89,53.84,53.88,17636.0,42.5588,42.5746,42.5351,42.5667,17636.0
2019-05-20 13:00:00,53.88,53.91,53.87,53.91,19076.0,42.5667,42.5904,42.5588,42.5904,19076.0
2019-05-20 13:05:00,53.91,53.91,53.86,53.91,14736.0,42.5904,42.5904,42.5509,42.5904,14736.0
2019-05-20 13:10:00,53.9,53.94,53.88,53.94,12965.0,42.5825,42.6141,42.5667,42.6141,12965.0
2019-05-20 13:15:00,53.93,53.95,53.93,53.94,15642.0,42.6062,42.622,42.6062,42.6141,15642.0
2019-05-20 13:20:00,53.93,53.96,53.92,53.95,14081.0,42.6062,42.6299,42.5983,42.622,14081.0
2019-05-20 13:25:00,53.94,53.95,53.91,53.94,18293.0,42.6141,42.622,42.5904,42.6141,18293.0
2019-05-20 13:30:00,53.94,53.98,53.92,53.94,31987.0,42.6141,42.6457,42.5983,42.6141,31987.0
2019-05-20 13:35:00,53.94,54.0,53.94,53.99,12008.0,42.6141,42.6615,42.6141,42.6536,12008.0
2019-05-20 13:40:00,53.99,54.0,53.97,54.0,17762.0,42.6536,42.6615,42.6378,42.6615,17762.0
2019-05-20 13:45:00,54.0,54.0,53.97,53.98,14047.0,42.6615,42.6615,42.6378,42.6457,14047.0
2019-05-20 13:50:00,53.98,54.03,53.98,54.0,60716.0,42.6457,42.6852,42.6457,42.6615,60716.0
2019-05-20 13:55:00,54.01,54.02,53.98,54.02,16136.0,42.6694,42.6773,42.6457,42.6773,16136.0
2019-05-20 14:00:00,54.02,54.04,53.99,54.0,14416.0,42.6773,42.6931,42.6536,42.6615,14416.0
2019-05-20 14:05:00,54.01,54.06,53.99,54.05,13119.0,42.6694,42.7089,42.6536,42.701,13119.0
2019-05-20 14:10:00,54.04,54.07,54.02,54.02,14445.0,42.6931,42.7168,42.6773,42.6773,14445.0
2019-05-20 14:15:00,54.03,54.03,53.99,54.02,18129.0,42.6852,42.6852,42.6536,42.6773,18129.0
2019-05-20 14:20:00,54.03,54.05,54.02,54.02,10377.0,42.6852,42.701,42.6773,42.6773,10377.0
2019-05-20 14:25:00,54.03,54.06,54.0,54.05,20188.0,42.6852,42.7089,42.6615,42.701,20188.0
2019-05-20 14:30:00,54.06,54.06,54.0,54.04,61558.0,42.7089,42.7089,42.6615,42.6931,61558.0
2019-05-20 14:35:00,54.04,54.04,53.97,53.99,17962.0,42.6931,42.6931,42.6378,42.6536,17962.0
2019-05-20 14:40:00,54.0,54.03,54.0,54.03,26194.0,42.6615,42.6852,42.6615,42.6852,26194.0
2019-05-20 14:45:00,54.03,54.04,54.01,54.02,25871.0,42.6852,42.6931,42.6694,42.6773,25871.0
2019-05-20 14:50:00,54.03,54.05,54.01,54.02,38059.0,42.6852,42.701,42.6694,42.6773,38059.0
2019-05-20 14:55:00,54.02,54.04,54.02,54.03,14204.0,42.6773,42.6931,42.6773,42.6852,14204.0
2019-05-20 15:00:00,54.04,54.05,54.0,54.02,32961.0,42.6931,42.701,42.6615,42.6773,32961.0
2019-05-20 15:05:00,54.02,54.03,53.95,53.96,26191.0,42.6773,42.6852,42.622,42.6299,26191.0
2019-05-20 15:10:00,53.96,54.01,53.95,54.01,44420.0,42.6299,42.6694,42.622,42.6694,44420.0
2019-05-20 15:15:00,54.01,54.03,53.98,53.99,35539.0,42.6694,42.6852,42.6457,42.6536,35539.0
2019-05-20 15:20:00,53.99,54.01,53.92,53.93,31409.0,42.6536,42.6694,42.5983,42.6062,31409.0
2019-05-20 15:25:00,53.93,53.97,53.9,53.97,28735.0,42.6062,42.6378,42.5825,42.6378,28735.0
2019-05-20 15:30:00,53.97,53.97,53.93,53.94,36452.0,42.6378,42.6378,42.6062,42.6141,36452.0
2019-05-20 15:35:00,53.93,54.06,53.93,54.05,32052.0,42.6062,42.7089,42.6062,42.701,32052.0
2019-05-20 15:40:00,54.05,54.05,54.0,54.03,39810.0,42.701,42.701,42.6615,42.6852,39810.0
2019-05-20 15:45:00,54.02,54.05,54.0,54.03,54363.0,42.6773,42.701,42.6615,42.6852,54363.0
2019-05-20 15:50:00,54.03,54.11,54.01,54.09,113771.0,42.6852,42.7484,42.6694,42.7326,113771.0
2019-05-20 15:55:00,54.09,54.15,54.06,54.07,229246.0,42.7326,42.78,42.7089,42.7168,229246.0
2019-05-21 09:30:00,54.08,54.1,53.85,54.04,97203.0,42.7247,42.7405,42.543,42.6931,97203.0
2019-05-21 09:35:00,54.04,54.14,54.03,54.11,30427.0,42.6931,42.7721,42.6852,42.7484,30427.0
2019-05-21 09:40:00,54.12,54.16,54.05,54.14,48678.0,42.7563,42.7879,42.701,42.7721,48678.0
2019-05-21 09:45:00,54.14,54.2,54.12,54.19,60172.0,42.7721,42.8195,42.7563,42.8116,60172.0
2019-05-21 09:50:00,54.18,54.22,54.15,54.15,63351.0,42.8037,42.8353,42.78,42.78,63351.0
2019-05-21 09:55:00,54.16,54.18,54.11,54.12,29901.0,42.7879,42.8037,42.7484,42.7563,29901.0
2019-05-21 10:00:00,54.12,54.15,54.08,54.13,24358.0,42.7563,42.78,42.7247,42.7642,24358.0
2019-05-21 10:05:00,54.14,54.17,54.12,54.13,27395.0,42.7721,42.7958,42.7563,42.7642,27395.0
2019-05-21 10:10:00,54.13,54.13,54.09,54.11,26914.0,42.7642,42.7642,42.7326,42.7484,26914.0
2019-05-21 10:15:00,54.12,54.15,54.09,54.13,52308.0,42.7563,42.78,42.7326,42.7642,52308.0
2019-05-21 10:20:00,54.13,54.15,54.1,54.14,41757.0,42.7642,42.78,42.7405,42.7721,41757.0
2019-05-21 10:25:00,54.14,54.19,54.07,54.19,34386.0,42.7721,42.8116,42.7168,42.8116,34386.0
2019-05-21 10:30:00,54.19,54.21,54.15,54.19,79160.0,42.8116,42.8274,42.78,42.8116,79160.0
2019-05-21 10:35:00,54.19,54.2,54.14,54.14,32329.0,42.8116,42.8195,42.7721,42.7721,32329.0
2019-05-21 10:40:00,54.14,54.2,54.13,54.2,17690.0,42.7721,42.8195,42.7642,42.8195,17690.0
2019-05-21 10:45:00,54.2,54.31,54.19,54.28,99230.0,42.8195,42.9064,42.8116,42.8827,99230.0
2019-05-21 10:50:00,54.28,54.28,54.22,54.25,36475.0,42.8827,42.8827,42.8353,42.859,36475.0
2019-05-21 10:55:00,54.24,54.35,54.24,54.3,27356.0,42.8511,42.938,42.8511,42.8985,27356.0
2019-05-21 11:00:00,54.31,54.31,54.24,54.3,31106.0,42.9064,42.9064,42.8511,42.8985,31106.0
2019-05-21 11:05:00,54.3,54.31,54.26,54.3,16943.0,42.8985,42.9064,42.8669,42.8985,16943.0
2019-05-21 11:10:00,54.32,54.32,54.28,54.3,46576.0,42.9143,42.9143,42.8827,42.8985,46576.0
2019-05-21 11:15:00,54.3,54.34,54.29,54.33,21279.0,42.8985,42.9301,42.8906,42.9222,21279.0
2019-05-21 11:20:00,54.33,54.35,54.32,54.35,14573.0,42.9222,42.938,42.9143,42.938,14573.0
2019-05-21 11:25:00,54.35,54.4,54.34,54.38,34562.0,42.938,42.9775,42.9301,42.9617,34562.0
2019-05-21 11:30:00,54.38,54.39,54.34,54.35,35154.0,42.9617,42.9696,42.9301,42.938,35154.0
2019-05-21 11:35:00,54.35,54.36,54.32,54.32,17839.0,42.938,42.9459,42.9143,42.9143,17839.0
2019-05-21 11:40:00,54.32,54.33,54.26,54.28,16820.0,42.9143,42.9222,42.8669,42.8827,16820.0
2019-05-21 11:45:00,54.28,54.29,54.25,54.27,19475.0,42.8827,42.8906,42.859,42.8748,19475.0
2019-05-21 11:50:00,54.28,54.28,54.25,54.26,19492.0,42.8827,42.8827,42.859,42.8669,19492.0
2019-05-21 11:55:00,54.27,54.44,54.27,54.38,91742.0,42.8748,43.0091,42.8748,42.9617,91742.0
2019-05-21 12:00:00,54.37,54.38,54.3,54.3,39322.0,42.9538,42.9617,42.8985,42.8985,39322.0
2019-05-21 12:05:00,54.3,54.35,54.3,54.33,14724.0,42.8985,42.938,42.8985,42.9222,14724.0
2019-05-21 12:10:00,54.33,54.37,54.32,54.35,23370.0,42.9222,42.9538,42.9143,42.938,23370.0
2019-05-21 12:15:00,54.35,54.36,54.29,54.3,22651.0,42.938,42.9459,42.8906,42.8985,22651.0
2019-05-21 12:20:00,54.3,54.34,54.3,54.31,26281.0,42.8985,42.9301,42.8985,42.9064,26281.0
2019-05-21 12:25:00,54.31,54.35,54.31,54.35,25771.0,42.9064,42.938,42.9064,42.938,25771.0
2019-05-21 12:30:00,54.35,54.36,54.33,54.35,11506.0,42.938,42.9459,42.9222,42.938,11506.0
2019-05-21 12:35:00,54.35,54.36,54.3,54.3,21363.0,42.938,42.9459,42.8985,42.8985,21363.0
2019-05-21 12:40:00,54.3,54.31,54.25,54.28,29446.0,42.8985,42.9064,42.859,42.8827,29446.0
2019-05-21 12:45:00,54.28,54.31,54.27,54.3,22213.0,42.8827,42.9064,42.8748,42.8985,22213.0
2019-05-21 12:50:00,54.31,54.31,54.27,54.27,15931.0,42.9064,42.9064,42.8748,42.8748,15931.0
2019-05-21 12:55:00,54.28,54.31,54.27,54.3,8327.0,42.8827,42.9064,42.8748,42.8985,8327.0
2019-05-21 13:00:00,54.3,54.31,54.27,54.3,12761.0,42.8985,42.9064,42.8748,42.8985,12761.0
2019-05-21 13:05:00,54.3,54.3,54.23,54.23,16389.0,42.8985,42.8985,42.8432,42.8432,16389.0
2019-05-21 13:10:00,54.23,54.24,54.21,54.23,19741.0,42.8432,42.8511,42.8274,42.8432,19741.0
2019-05-21 13:15:00,54.23,54.24,54.2,54.2,10215.0,42.8432,42.8511,42.8195,42.8195,10215.0
2019-05-21 13:20:00,54.21,54.22,54.17,54.22,14233.0,42.8274,42.8353,42.7958,42.8353,14233.0
2019-05-21 13:25:00,54.22,54.22,54.19,54.21,15447.0,42.8353,42.8353,42.8116,42.8274,15447.0
2019-05-21 13:30:00,54.21,54.21,54.16,54.18,24786.0,42.8274,42.8274,42.7879,42.8037,24786.0
2019-05-21 13:35:00,54.2,54.2,54.13,54.14,19717.0,42.8195,42.8195,42.7642,42.7721,19717.0
2019-05-21 13:40:00,54.14,54.19,54.13,54.19,10097.0,42.7721,42.8116,42.7642,42.8116,10097.0
2019-05-21 13:45:00,54.18,54.2,54.17,54.18,11221.0,42.8037,42.8195,42.7958,42.8037,11221.0
2019-05-21 13:50:00,54.18,54.19,54.17,54.19,17249.0,42.8037,42.8116,42.7958,42.8116,17249.0
2019-05-21 13:55:00,54.18,54.19,54.16,54.18,13981.0,42.8037,42.8116,42.7879,42.8037,13981.0
2019-05-21 14:00:00,54.19,54.22,54.18,54.21,12833.0,42.8116,42.8353,42.8037,42.8274,12833.0
2019-05-21 14:05:00,54.2,54.23,54.19,54.2,10625.0,42.8195,42.8432,42.8116,42.8195,10625.0
2019-05-21 14:10:00,54.2,54.21,54.19,54.2,13520.0,42.8195,42.8274,42.8116,42.8195,13520.0
2019-05-21 14:15:00,54.2,54.21,54.17,54.17,25846.0,42.8195,42.8274,42.7958,42.7958,25846.0
2019-05-21 14:20:00,54.16,54.17,54.14,54.16,10786.0,42.7879,42.7958,42.7721,42.7879,10786.0
2019-05-21 14:25:00,54.16,54.2,54.16,54.19,13335.0,42.7879,42.8195,42.7879,42.8116,13335.0
2019-05-21 14:30:00,54.19,54.19,54.15,54.16,19125.0,42.8116,42.8116,42.78,42.7879,19125.0
2019-05-21 14:35:00,54.16,54.16,54.11,54.13,12888.0,42.7879,42.7879,42.7484,42.7642,12888.0
2019-05-21 14:40:00,54.14,54.15,54.1,54.1,25882.0,42.7721,42.78,42.7405,42.7405,25882.0
2019-05-21 14:45:00,54.1,54.11,54.08,54.09,30506.0,42.7405,42.7484,42.7247,42.7326,30506.0
2019-05-21 14:50:00,54.1,54.13,54.09,54.11,22422.0,42.7405,42.7642,42.7326,42.7484,22422.0
2019-05-21 14:55:00,54.11,54.15,54.09,54.13,18091.0,42.7484,42.78,42.7326,42.7642,18091.0
2019-05-21 15:00:00,54.14,54.14,54.08,54.1,42443.0,42.7721,42.7721,42.7247,42.7405,42443.0
2019-05-21 15:05:00,54.11,54.13,54.06,54.07,40969.0,42.7484,42.7642,42.7089,42.7168,40969.0
2019-05-21 15:10:00,54.06,54.07,54.0,54.01,30309.0,42.7089,42.7168,42.6615,42.6694,30309.0
2019-05-21 15:15:00,54.01,54.02,53.99,54.0,35690.0,42.6694,42.6773,42.6536,42.6615,35690.0
2019-05-21 15:20:00,54.0,54.0,53.93,53.94,26071.0,42.6615,42.6615,42.6062,42.6141,26071.0
2019-05-21 15:25:00,53.95,53.99,53.93,53.98,32198.0,42.622,42.6536,42.6062,42.6457,32198.0
2019-05-21 15:30:00,53.99,54.01,53.96,53.97,35822.0,42.6536,42.6694,42.6299,42.6378,35822.0
2019-05-21 15:35:00,53.96,54.01,53.96,54.0,40388.0,42.6299,42.6694,42.6299,42.6615,40388.0
2019-05-21 15:40:00,54.0,54.01,53.94,53.94,40658.0,42.6615,42.6694,42.6141,42.6141,40658.0
2019-05-21 15:45:00,53.94,53.95,53.91,53.93,43556.0,42.6141,42.622,42.5904,42.6062,43556.0
2019-05-21 15:50:00,53.93,53.95,53.87,53.88,64256.0,42.6062,42.622,42.5588,42.5667,64256.0
2019-05-21 15:55:00,53.88,53.97,53.86,53.97,208639.0,42.5667,42.6378,42.5509,42.6378,208639.0
2019-05-22 09:30:00,54.05,54.06,53.89,53.97,77098.0,42.701,42.7089,42.5746,42.6378,77098.0
2019-05-22 09:35:00,53.96,53.98,53.89,53.95,26709.0,42.6299,42.6457,42.5746,42.622,26709.0
2019-05-22 09:40:00,53.96,54.03,53.89,53.89,33997.0,42.6299,42.6852,42.5746,42.5746,33997.0
2019-05-22 09:45:00,53.89,53.98,53.89,53.98,21724.0,42.5746,42.6457,42.5746,42.6457,21724.0
2019-05-22 09:50:00,53.99,54.01,53.95,53.97,46598.0,42.6536,42.6694,42.622,42.6378,46598.0
2019-05-22 09:55:00,53.96,53.97,53.89,53.91,31210.0,42.6299,42.6378,42.5746,42.5904,31210.0
2019-05-22 10:00:00,53.91,54.0,53.89,54.0,38789.0,42.5904,42.6615,42.5746,42.6615,38789.0
2019-05-22 10:05:00,54.0,54.01,53.94,53.97,69147.0,42.6615,42.6694,42.6141,42.6378,69147.0
2019-05-22 10:10:00,53.97,54.05,53.96,54.02,58999.0,42.6378,42.701,42.6299,42.6773,58999.0
2019-05-22 10:15:00,54.02,54.12,53.94,53.96,71245.0,42.6773,42.7563,42.6141,42.6299,71245.0
2019-05-22 10:20:00,53.96,53.97,53.9,53.96,52191.0,42.6299,42.6378,42.5825,42.6299,52191.0
2019-05-22 10:25:00,53.95,54.01,53.93,53.99,26473.0,42.622,42.6694,42.6062,42.6536,26473.0
2019-05-22 10:30:00,53.99,54.01,53.93,53.95,54532.0,42.6536,42.6694,42.6062,42.622,54532.0
2019-05-22 10:35:00,53.96,54.03,53.95,54.01,33950.0,42.6299,42.6852,42.622,42.6694,33950.0
2019-05-22 10:40:00,54.0,54.02,53.95,53.95,22704.0,42.6615,42.6773,42.622,42.622,22704.0
2019-05-22 10:45:00,53.95,53.96,53.91,53.96,45269.0,42.622,42.6299,42.5904,42.6299,45269.0
2019-05-22 10:50:00,53.96,53.97,53.93,53.94,31086.0,42.6299,42.6378,42.6062,42.6141,31086.0
2019-05-22 10:55:00,53.94,53.98,53.93,53.97,39699.0,42.6141,42.6457,42.6062,42.6378,39699.0
2019-05-22 11:00:00,53.97,53.98,53.94,53.96,38424.0,42.6378,42.6457,42.6141,42.6299,38424.0
2019-05-22 11:05:00,53.96,53.99,53.95,53.97,20598.0,42.6299,42.6536,42.622,42.6378,20598.0
2019-05-22 11:10:00,53.96,53.99,53.95,53.97,26770.0,42.6299,42.6536,42.622,42.6378,26770.0
2019-05-22 11:15:00,53.98,53.98,53.92,53.93,43684.0,42.6457,42.6457,42.5983,42.6062,43684.0
2019-05-22 11:20:00,53.93,53.97,53.92,53.96,12911.0,42.6062,42.6378,42.5983,42.6299,12911.0
2019-05-22 11:25:00,53.97,53.98,53.94,53.97,22650.0,42.6378,42.6457,42.6141,42.6378,22650.0
2019-05-22 11:30:00,53.97,53.98,53.95,53.98,27257.0,42.6378,42.6457,42.622,42.6457,27257.0
2019-05-22 11:35:00,53.98,54.01,53.98,53.99,20034.0,42.6457,42.6694,42.6457,42.6536,20034.0
2019-05-22 11:40:00,53.99,54.01,53.98,53.98,17037.0,42.6536,42.6694,42.6457,42.6457,17037.0
2019-05-22 11:45:00,53.99,54.03,53.99,54.0,23164.0,42.6536,42.6852,42.6536,42.6615,23164.0
2019-05-22 11:50:00,54.0,54.01,53.98,54.01,28647.0,42.6615,42.6694,42.6457,42.6694,28647.0
2019-05-22 11:55:00,54.01,54.03,54.0,54.01,68037.0,42.6694,42.6852,42.6615,42.6694,68037.0
2019-05-22 12:00:00,54.01,54.07,53.99,54.06,62507.0,42.6694,42.7168,42.6536,42.7089,62507.0
2019-05-22 12:05:00,54.06,54.07,54.01,54.03,35647.0,42.7089,42.7168,42.6694,42.6852,35647.0
2019-05-22 12:10:00,54.04,54.04,53.96,53.98,23677.0,42.6931,42.6931,42.6299,42.6457,23677.0
2019-05-22 12:15:00,53.98,54.0,53.97,53.99,19340.0,42.6457,42.6615,42.6378,42.6536,19340.0
2019-05-22 12:20:00,53.99,54.0,53.98,53.98,24776.0,42.6536,42.6615,42.6457,42.6457,24776.0
2019-05-22 12:25:00,53.98,53.99,53.97,53.98,27214.0,42.6457,42.6536,42.6378,42.6457,27214.0
2019-05-22 12:30:00,53.98,54.01,53.97,53.99,22557.0,42.6457,42.6694,42.6378,42.6536,22557.0
2019-05-22 12:35:00,54.0,54.01,53.99,54.0,13196.0,42.6615,42.6694,42.6536,42.6615,13196.0
2019-05-22 12:40:00,53.99,54.01,53.97,53.99,10753.0,42.6536,42.6694,42.6378,42.6536,10753.0
2019-05-22 12:45:00,53.98,53.99,53.93,53.95,20202.0,42.6457,42.6536,42.6062,42.622,20202.0
2019-05-22 12:50:00,53.94,53.97,53.94,53.95,15316.0,42.6141,42.6378,42.6141,42.622,15316.0
2019-05-22 12:55:00,53.95,53.97,53.94,53.96,16694.0,42.622,42.6378,42.6141,42.6299,16694.0
2019-05-22 13:00:00,53.96,53.97,53.94,53.94,34112.0,42.6299,42.6378,42.6141,42.6141,34112.0
2019-05-22 13:05:00,53.94,53.98,53.92,53.96,28145.0,42.6141,42.6457,42.5983,42.6299,28145.0
2019-05-22 13:10:00,53.95,54.01,53.95,54.01,29741.0,42.622,42.6694,42.622,42.6694,29741.0
2019-05-22 13:15:00,54.01,54.01,53.98,53.99,30253.0,42.6694,42.6694,42.6457,42.6536,30253.0
2019-05-22 13:20:00,54.0,54.01,53.98,54.01,29492.0,42.6615,42.6694,42.6457,42.6694,29492.0
2019-05-22 13:25:00,54.01,54.06,54.0,54.05,31144.0,42.6694,42.7089,42.6615,42.701,31144.0
2019-05-22 13:30:00,54.05,54.05,54.01,54.02,26336.0,42.701,42.701,42.6694,42.6773,26336.0
2019-05-22 13:35:00,54.03,54.04,54.01,54.02,20367.0,42.6852,42.6931,42.6694,42.6773,20367.0
2019-05-22 13:40:00,54.02,54.08,54.02,54.07,28945.0,42.6773,42.7247,42.6773,42.7168,28945.0
2019-05-22 13:45:00,54.08,54.09,54.07,54.09,13678.0,42.7247,42.7326,42.7168,42.7326,13678.0
2019-05-22 13:50:00,54.09,54.13,54.09,54.1,31631.0,42.7326,42.7642,42.7326,42.7405,31631.0
2019-05-22 13:55:00,54.1,54.12,54.08,54.1,13535.0,42.7405,42.7563,42.7247,42.7405,13535.0
2019-05-22 14:00:00,54.1,54.14,54.09,54.11,29575.0,42.7405,42.7721,42.7326,42.7484,29575.0
2019-05-22 14:05:00,54.11,54.2,54.11,54.18,40954.0,42.7484,42.8195,42.7484,42.8037,40954.0
2019-05-22 14:10:00,54.18,54.19,54.11,54.13,25282.0,42.8037,42.8116,42.7484,42.7642,25282.0
2019-05-22 14:15:00,54.13,54.14,54.11,54.14,16666.0,42.7642,42.7721,42.7484,42.7721,16666.0
2019-05-22 14:20:00,54.13,54.15,54.11,54.11,23972.0,42.7642,42.78,42.7484,42.7484,23972.0
2019-05-22 14:25:00,54.11,54.14,54.11,54.13,18454.0,42.7484,42.7721,42.7484,42.7642,18454.0
2019-05-22 14:30:00,54.12,54.18,54.1,54.11,44980.0,42.7563,42.8037,42.7405,42.7484,44980.0
2019-05-22 14:35:00,54.1,54.13,54.1,54.12,20097.0,42.7405,42.7642,42.7405,42.7563,20097.0
2019-05-22 14:40:00,54.11,54.16,54.1,54.11,38199.0,42.7484,42.7879,42.7405,42.7484,38199.0
2019-05-22 14:45:00,54.12,54.13,54.09,54.1,20944.0,42.7563,42.7642,42.7326,42.7405,20944.0
2019-05-22 14:50:00,54.1,54.11,54.07,54.09,21829.0,42.7405,42.7484,42.7168,42.7326,21829.0
2019-05-22 14:55:00,54.1,54.11,54.04,54.11,34369.0,42.7405,42.7484,42.6931,42.7484,34369.0
2019-05-22 15:00:00,54.11,54.13,54.06,54.08,124243.0,42.7484,42.7642,42.7089,42.7247,124243.0
2019-05-22 15:05:00,54.08,54.15,54.07,54.14,56755.0,42.7247,42.78,42.7168,42.7721,56755.0
2019-05-22 15:10:00,54.14,54.16,54.13,54.13,35593.0,42.7721,42.7879,42.7642,42.7642,35593.0
2019-05-22 15:15:00,54.13,54.16,54.1,54.1,96653.0,42.7642,42.7879,42.7405,42.7405,96653.0
2019-05-22 15:20:00,54.1,54.1,54.06,54.1,44635.0,42.7405,42.7405,42.7089,42.7405,44635.0
2019-05-22 15:25:00,54.1,54.1,54.05,54.05,50082.0,42.7405,42.7405,42.701,42.701,50082.0
2019-05-22 15:30:00,54.06,54.09,54.04,54.09,83570.0,42.7089,42.7326,42.6931,42.7326,83570.0
2019-05-22 15:35:00,54.09,54.1,54.05,54.05,37058.0,42.7326,42.7405,42.701,42.701,37058.0
2019-05-22 15:40:00,54.05,54.06,54.03,54.04,37216.0,42.701,42.7089,42.6852,42.6931,37216.0
2019-05-22 15:45:00,54.05,54.1,54.03,54.07,97734.0,42.701,42.7405,42.6852,42.7168,97734.0
2019-05-22 15:50:00,54.08,54.2,54.07,54.19,101384.0,42.7247,42.8195,42.7168,42.8116,101384.0
2019-05-22 15:55:00,54.19,54.22,54.1,54.11,287240.0,42.8116,42.8353,42.7405,42.7484,287240.0
2019-05-23 09:30:00,54.2,54.39,54.14,54.38,100863.0,42.8195,42.9696,42.7721,42.9617,100863.0
2019-05-23 09:35:00,54.38,54.42,54.25,54.28,42342.0,42.9617,42.9933,42.859,42.8827,42342.0
2019-05-23 09:40:00,54.27,54.34,54.22,54.23,68317.0,42.8748,42.9301,42.8353,42.8432,68317.0
2019-05-23 09:45:00,54.23,54.29,54.22,54.25,48476.0,42.8432,42.8906,42.8353,42.859,48476.0
2019-05-23 09:50:00,54.25,54.27,54.17,54.23,38044.0,42.859,42.8748,42.7958,42.8432,38044.0
2019-05-23 09:55:00,54.22,54.25,54.2,54.24,53493.0,42.8353,42.859,42.8195,42.8511,53493.0
2019-05-23 10:00:00,54.25,54.25,54.11,54.11,83002.0,42.859,42.859,42.7484,42.7484,83002.0
2019-05-23 10:05:00,54.12,54.22,54.1,54.2,67268.0,42.7563,42.8353,42.7405,42.8195,67268.0
2019-05-23 10:10:00,54.21,54.29,54.18,54.24,54278.0,42.8274,42.8906,42.8037,42.8511,54278.0
2019-05-23 10:15:00,54.24,54.32,54.23,54.3,52389.0,42.8511,42.9143,42.8432,42.8985,52389.0
2019-05-23 10:20:00,54.3,54.32,54.26,54.3,27806.0,42.8985,42.9143,42.8669,42.8985,27806.0
2019-05-23 10:25:00,54.29,54.31,54.27,54.28,53550.0,42.8906,42.9064,42.8748,42.8827,53550.0
2019-05-23 10:30:00,54.28,54.28,54.2,54.22,40019.0,42.8827,42.8827,42.8195,42.8353,40019.0
2019-05-23 10:35:00,54.21,54.23,54.18,54.21,18517.0,42.8274,42.8432,42.8037,42.8274,18517.0
2019-05-23 10:40:00,54.22,54.28,54.21,54.21,15161.0,42.8353,42.8827,42.8274,42.8274,15161.0
2019-05-23 10:45:00,54.21,54.24,54.19,54.21,12730.0,42.8274,42.8511,42.8116,42.8274,12730.0
2019-05-23 10:50:00,54.21,54.24,54.13,54.13,13232.0,42.8274,42.8511,42.7642,42.7642,13232.0
2019-05-23 10:55:00,54.14,54.2,54.12,54.18,16073.0,42.7721,42.8195,42.7563,42.8037,16073.0
2019-05-23 11:00:00,54.19,54.24,54.18,54.23,13534.0,42.8116,42.8511,42.8037,42.8432,13534.0
2019-05-23 11:05:00,54.23,54.25,54.21,54.23,34527.0,42.8432,42.859,42.8274,42.8432,34527.0
2019-05-23 11:10:00,54.24,54.28,54.22,54.23,34217.0,42.8511,42.8827,42.8353,42.8432,34217.0
2019-05-23 11:15:00,54.24,54.25,54.2,54.24,18247.0,42.8511,42.859,42.8195,42.8511,18247.0
2019-05-23 11:20:00,54.23,54.23,54.18,54.2,20395.0,42.8432,42.8432,42.8037,42.8195,20395.0
2019-05-23 11:25:00,54.2,54.23,54.17,54.22,10207.0,42.8195,42.8432,42.7958,42.8353,10207.0
2019-05-23 11:30:00,54.22,54.27,54.21,54.26,29641.0,42.8353,42.8748,42.8274,42.8669,29641.0
2019-05-23 11:35:00,54.26,54.29,54.25,54.29,16650.0,42.8669,42.8906,42.859,42.8906,16650.0
2019-05-23 11:40:00,54.28,54.29,54.24,54.24,23052.0,42.8827,42.8906,42.8511,42.8511,23052.0
2019-05-23 11:45:00,54.24,54.31,54.24,54.29,30040.0,42.8511,42.9064,42.8511,42.8906,30040.0
2019-05-23 11:50:00,54.28,54.3,54.27,54.27,21733.0,42.8827,42.8985,42.8748,42.8748,21733.0
2019-05-23 11:55:00,54.27,54.28,54.23,54.24,13622.0,42.8748,42.8827,42.8432,42.8511,13622.0
2019-05-23 12:00:00,54.24,54.25,54.21,54.23,15413.0,42.8511,42.859,42.8274,42.8432,15413.0
2019-05-23 12:05:00,54.23,54.29,54.22,54.29,27201.0,42.8432,42.8906,42.8353,42.8906,27201.0
2019-05-23 12:10:00,54.29,54.31,54.28,54.3,13870.0,42.8906,42.9064,42.8827,42.8985,13870.0
2019-05-23 12:15:00,54.31,54.37,54.29,54.36,46166.0,42.9064,42.9538,42.8906,42.9459,46166.0
2019-05-23 12:20:00,54.35,54.38,54.33,54.37,11930.0,42.938,42.9617,42.9222,42.9538,11930.0
2019-05-23 12:25:00,54.38,54.4,54.35,54.36,42456.0,42.9617,42.9775,42.938,42.9459,42456.0
2019-05-23 12:30:00,54.36,54.36,54.31,54.33,37188.0,42.9459,42.9459,42.9064,42.9222,37188.0
2019-05-23 12:35:00,54.34,54.35,54.33,54.34,26059.0,42.9301,42.938,42.9222,42.9301,26059.0
2019-05-23 12:40:00,54.34,54.35,54.27,54.31,37379.0,42.9301,42.938,42.8748,42.9064,37379.0
2019-05-23 12:45:00,54.32,54.32,54.24,54.24,24896.0,42.9143,42.9143,42.8511,42.8511,24896.0
2019-05-23 12:50:00,54.24,54.24,54.19,54.2,17238.0,42.8511,42.8511,42.8116,42.8195,17238.0
2019-05-23 12:55:00,54.2,54.21,54.14,54.17,17580.0,42.8195,42.8274,42.7721,42.7958,17580.0
2019-05-23 13:00:00,54.17,54.19,54.14,54.14,13770.0,42.7958,42.8116,42.7721,42.7721,13770.0
2019-05-23 13:05:00,54.15,54.18,54.13,54.17,10228.0,42.78,42.8037,42.7642,42.7958,10228.0
2019-05-23 13:10:00,54.17,54.23,54.17,54.22,10767.0,42.7958,42.8432,42.7958,42.8353,10767.0
2019-05-23 13:15:00,54.22,54.23,54.15,54.16,17738.0,42.8353,42.8432,42.78,42.7879,17738.0
2019-05-23 13:20:00,54.15,54.15,54.1,54.11,26188.0,42.78,42.78,42.7405,42.7484,26188.0
2019-05-23 13:25:00,54.11,54.15,54.11,54.14,25971.0,42.7484,42.78,42.7484,42.7721,25971.0
2019-05-23 13:30:00,54.14,54.14,54.09,54.1,24651.0,42.7721,42.7721,42.7326,42.7405,24651.0
2019-05-23 13:35:00,54.1,54.12,54.05,54.07,38441.0,42.7405,42.7563,42.701,42.7168,38441.0
2019-05-23 13:40:00,54.07,54.14,54.07,54.13,23137.0,42.7168,42.7721,42.7168,42.7642,23137.0
2019-05-23 13:45:00,54.14,54.17,54.12,54.16,90312.0,42.7721,42.7958,42.7563,42.7879,90312.0
2019-05-23 13:50:00,54.15,54.16,54.12,54.13,22217.0,42.78,42.7879,42.7563,42.7642,22217.0
2019-05-23 13:55:00,54.13,54.17,54.11,54.12,30436.0,42.7642,42.7958,42.7484,42.7563,30436.0
2019-05-23 14:00:00,54.12,54.15,54.1,54.12,40269.0,42.7563,42.78,42.7405,42.7563,40269.0
2019-05-23 14:05:00,54.12,54.17,54.11,54.17,27052.0,42.7563,42.7958,42.7484,42.7958,27052.0
2019-05-23 14:10:00,54.17,54.17,54.13,54.16,33708.0,42.7958,42.7958,42.7642,42.7879,33708.0
2019-05-23 14:15:00,54.16,54.18,54.14,54.18,17620.0,42.7879,42.8037,42.7721,42.8037,17620.0
2019-05-23 14:20:00,54.19,54.25,54.18,54.24,30777.0,42.8116,42.859,42.8037,42.8511,30777.0
2019-05-23 14:25:00,54.24,54.25,54.21,54.21,26883.0,42.8511,42.859,42.8274,42.8274,26883.0
2019-05-23 14:30:00,54.22,54.27,54.21,54.24,28697.0,42.8353,42.8748,42.8274,42.8511,28697.0
2019-05-23 14:35:00,54.25,54.26,54.22,54.23,20731.0,42.859,42.8669,42.8353,42.8432,20731.0
2019-05-23 14:40:00,54.23,54.25,54.2,54.23,26428.0,42.8432,42.859,42.8195,42.8432,26428.0
2019-05-23 14:45:00,54.23,54.24,54.2,54.21,17569.0,42.8432,42.8511,42.8195,42.8274,17569.0
2019-05-23 14:50:00,54.2,54.22,54.19,54.21,24861.0,42.8195,42.8353,42.8116,42.8274,24861.0
2019-05-23 14:55:00,54.21,54.25,54.21,54.24,82137.0,42.8274,42.859,42.8274,42.8511,82137.0
2019-05-23 15:00:00,54.23,54.25,54.2,54.24,70426.0,42.8432,42.859,42.8195,42.8511,70426.0
2019-05-23 15:05:00,54.24,54.28,54.22,54.27,46913.0,42.8511,42.8827,42.8353,42.8748,46913.0
2019-05-23 15:10:00,54.27,54.3,54.24,54.29,60921.0,42.8748,42.8985,42.8511,42.8906,60921.0
2019-05-23 15:15:00,54.3,54.34,54.3,54.33,44685.0,42.8985,42.9301,42.8985,42.9222,44685.0
2019-05-23 15:20:00,54.33,54.38,54.33,54.35,42591.0,42.9222,42.9617,42.9222,42.938,42591.0
2019-05-23 15:25:00,54.35,54.41,54.33,54.38,55703.0,42.938,42.9854,42.9222,42.9617,55703.0
2019-05-23 15:30:00,54.38,54.43,54.38,54.38,57928.0,42.9617,43.0012,42.9617,42.9617,57928.0
2019-05-23 15:35:00,54.39,54.42,54.37,54.39,33013.0,42.9696,42.9933,42.9538,42.9696,33013.0
2019-05-23 15:40:00,54.4,54.41,54.34,54.35,94780.0,42.9775,42.9854,42.9301,42.938,94780.0
2019-05-23 15:45:00,54.35,54.38,54.31,54.32,135647.0,42.938,42.9617,42.9064,42.9143,135647.0
2019-05-23 15:50:00,54.32,54.37,54.3,54.37,100367.0,42.9143,42.9538,42.8985,42.9538,100367.0
2019-05-23 15:55:00,54.37,54.44,54.33,54.35,463059.0,42.9538,43.0091,42.9222,42.938,463059.0
2019-05-24 09:30:00,54.4,54.44,54.29,54.39,47675.0,42.9775,43.0091,42.8906,42.9696,47675.0
2019-05-24 09:35:00,54.43,54.52,54.43,54.47,101321.0,43.0012,43.0723,43.0012,43.0328,101321.0
2019-05-24 09:40:00,54.47,54.51,54.45,54.46,14652.0,43.0328,43.0644,43.017,43.0249,14652.0
2019-05-24 09:45:00,54.46,54.54,54.44,54.53,27993.0,43.0249,43.0881,43.0091,43.0802,27993.0
2019-05-24 09:50:00,54.53,54.54,54.43,54.46,59670.0,43.0802,43.0881,43.0012,43.0249,59670.0
2019-05-24 09:55:00,54.47,54.49,54.43,54.45,19412.0,43.0328,43.0486,43.0012,43.017,19412.0
2019-05-24 10:00:00,54.45,54.46,54.4,54.45,20619.0,43.017,43.0249,42.9775,43.017,20619.0
2019-05-24 10:05:00,54.45,54.46,54.41,54.45,30900.0,43.017,43.0249,42.9854,43.017,30900.0
2019-05-24 10:10:00,54.44,54.5,54.41,54.48,23389.0,43.0091,43.0565,42.9854,43.0407,23389.0
2019-05-24 10:15:00,54.47,54.52,54.46,54.48,32693.0,43.0328,43.0723,43.0249,43.0407,32693.0
2019-05-24 10:20:00,54.49,54.53,54.46,54.48,64411.0,43.0486,43.0802,43.0249,43.0407,64411.0
2019-05-24 10:25:00,54.49,54.56,54.45,54.54,64402.0,43.0486,43.1039,43.017,43.0881,64402.0
2019-05-24 10:30:00,54.54,54.6,54.53,54.58,32044.0,43.0881,43.1355,43.0802,43.1197,32044.0
2019-05-24 10:35:00,54.58,54.62,54.55,54.62,34882.0,43.1197,43.1513,43.096,43.1513,34882.0
2019-05-24 10:40:00,54.62,54.72,54.62,54.72,24814.0,43.1513,43.2303,43.1513,43.2303,24814.0
2019-05-24 10:45:00,54.72,54.77,54.7,54.73,39179.0,43.2303,43.2698,43.2145,43.2382,39179.0
2019-05-24 10:50:00,54.73,54.76,54.67,54.68,71726.0,43.2382,43.2619,43.1908,43.1987,71726.0
2019-05-24 10:55:00,54.68,54.7,54.57,54.58,26682.0,43.1987,43.2145,43.1118,43.1197,26682.0
2019-05-24 11:00:00,54.58,54.59,54.51,54.55,31867.0,43.1197,43.1276,43.0644,43.096,31867.0
2019-05-24 11:05:00,54.56,54.59,54.54,54.59,18471.0,43.1039,43.1276,43.0881,43.1276,18471.0
2019-05-24 11:10:00,54.6,54.63,54.58,54.62,19283.0,43.1355,43.1592,43.1197,43.1513,19283.0
2019-05-24 11:15:00,54.61,54.64,54.59,54.63,15351.0,43.1434,43.1671,43.1276,43.1592,15351.0
2019-05-24 11:20:00,54.63,54.63,54.58,54.59,30023.0,43.1592,43.1592,43.1197,43.1276,30023.0
2019-05-24 11:25:00,54.59,54.63,54.57,54.62,25744.0,43.1276,43.1592,43.1118,43.1513,25744.0
2019-05-24 11:30:00,54.62,54.62,54.55,54.57,12173.0,43.1513,43.1513,43.096,43.1118,12173.0
2019-05-24 11:35:00,54.58,54.62,54.57,54.59,23198.0,43.1197,43.1513,43.1118,43.1276,23198.0
2019-05-24 11:40:00,54.58,54.62,54.57,54.6,19360.0,43.1197,43.1513,43.1118,43.1355,19360.0
2019-05-24 11:45:00,54.61,54.62,54.58,54.62,16636.0,43.1434,43.1513,43.1197,43.1513,16636.0
2019-05-24 11:50:00,54.62,54.64,54.6,54.6,15793.0,43.1513,43.1671,43.1355,43.1355,15793.0
2019-05-24 11:55:00,54.61,54.61,54.57,54.59,11668.0,43.1434,43.1434,43.1118,43.1276,11668.0
2019-05-24 12:00:00,54.59,54.6,54.57,54.59,19150.0,43.1276,43.1355,43.1118,43.1276,19150.0
2019-05-24 12:05:00,54.59,54.6,54.57,54.59,22563.0,43.1276,43.1355,43.1118,43.1276,22563.0
2019-05-24 12:10:00,54.6,54.6,54.56,54.56,16102.0,43.1355,43.1355,43.1039,43.1039,16102.0
2019-05-24 12:15:00,54.57,54.57,54.52,54.52,10796.0,43.1118,43.1118,43.0723,43.0723,10796.0
2019-05-24 12:20:00,54.53,54.55,54.51,54.55,13347.0,43.0802,43.096,43.0644,43.096,13347.0
2019-05-24 12:25:00,54.55,54.56,54.46,54.46,25484.0,43.096,43.1039,43.0249,43.0249,25484.0
2019-05-24 12:30:00,54.46,54.48,54.44,54.48,22327.0,43.0249,43.0407,43.0091,43.0407,22327.0
2019-05-24 12:35:00,54.48,54.49,54.46,54.47,11123.0,43.0407,43.0486,43.0249,43.0328,11123.0
2019-05-24 12:40:00,54.47,54.5,54.46,54.47,16489.0,43.0328,43.0565,43.0249,43.0328,16489.0
2019-05-24 12:45:00,54.48,54.5,54.46,54.47,12807.0,43.0407,43.0565,43.0249,43.0328,12807.0
2019-05-24 12:50:00,54.47,54.48,54.44,54.47,12458.0,43.0328,43.0407,43.0091,43.0328,12458.0
2019-05-24 12:55:00,54.48,54.5,54.47,54.49,8285.0,43.0407,43.0565,43.0328,43.0486,8285.0
2019-05-24 13:00:00,54.49,54.51,54.46,54.48,11780.0,43.0486,43.0644,43.0249,43.0407,11780.0
2019-05-24 13:05:00,54.47,54.49,54.47,54.48,10229.0,43.0328,43.0486,43.0328,43.0407,10229.0
2019-05-24 13:10:00,54.49,54.5,54.46,54.49,10294.0,43.0486,43.0565,43.0249,43.0486,10294.0
2019-05-24 13:15:00,54.49,54.52,54.47,54.52,43581.0,43.0486,43.0723,43.0328,43.0723,43581.0
2019-05-24 13:20:00,54.52,54.53,54.48,54.49,15228.0,43.0723,43.0802,43.0407,43.0486,15228.0
2019-05-24 13:25:00,54.5,54.51,54.48,54.5,23086.0,43.0565,43.0644,43.0407,43.0565,23086.0
2019-05-24 13:30:00,54.49,54.51,54.47,54.47,22580.0,43.0486,43.0644,43.0328,43.0328,22580.0
2019-05-24 13:35:00,54.47,54.47,54.44,54.44,9932.0,43.0328,43.0328,43.0091,43.0091,9932.0
2019-05-24 13:40:00,54.45,54.48,54.44,54.46,15862.0,43.017,43.0407,43.0091,43.0249,15862.0
2019-05-24 13:45:00,54.47,54.47,54.4,54.41,20799.0,43.0328,43.0328,42.9775,42.9854,20799.0
2019-05-24 13:50:00,54.41,54.44,54.4,54.43,16997.0,42.9854,43.0091,42.9775,43.0012,16997.0
2019-05-24 13:55:00,54.43,54.43,54.41,54.42,12741.0,43.0012,43.0012,42.9854,42.9933,12741.0
2019-05-24 14:00:00,54.41,54.42,54.39,54.39,36469.0,42.9854,42.9933,42.9696,42.9696,36469.0
2019-05-24 14:05:00,54.38,54.41,54.37,54.38,18134.0,42.9617,42.9854,42.9538,42.9617,18134.0
2019-05-24 14:10:00,54.38,54.39,54.37,54.38,18193.0,42.9617,42.9696,42.9538,42.9617,18193.0
2019-05-24 14:15:00,54.38,54.39,54.36,54.38,12521.0,42.9617,42.9696,42.9459,42.9617,12521.0
2019-05-24 14:20:00,54.38,54.4,54.38,54.4,10121.0,42.9617,42.9775,42.9617,42.9775,10121.0
2019-05-24 14:25:00,54.4,54.4,54.36,54.37,11588.0,42.9775,42.9775,42.9459,42.9538,11588.0
2019-05-24 14:30:00,54.38,54.42,54.37,54.42,16011.0,42.9617,42.9933,42.9538,42.9933,16011.0
2019-05-24 14:35:00,54.42,54.47,54.42,54.47,12374.0,42.9933,43.0328,42.9933,43.0328,12374.0
2019-05-24 14:40:00,54.48,54.48,54.45,54.46,15262.0,43.0407,43.0407,43.017,43.0249,15262.0
2019-05-24 14:45:00,54.46,54.46,54.41,54.41,7140.0,43.0249,43.0249,42.9854,42.9854,7140.0
2019-05-24 14:50:00,54.42,54.42,54.38,54.38,12477.0,42.9933,42.9933,42.9617,42.9617,12477.0
2019-05-24 14:55:00,54.39,54.44,54.39,54.43,24748.0,42.9696,43.0091,42.9696,43.0012,24748.0
2019-05-24 15:00:00,54.43,54.45,54.41,54.43,29478.0,43.0012,43.017,42.9854,43.0012,29478.0
2019-05-24 15:05:00,54.42,54.45,54.41,54.43,22120.0,42.9933,43.017,42.9854,43.0012,22120.0
2019-05-24 15:10:00,54.44,54.46,54.41,54.45,25462.0,43.0091,43.0249,42.9854,43.017,25462.0
2019-05-24 15:15:00,54.45,54.46,54.43,54.44,23894.0,43.017,43.0249,43.0012,43.0091,23894.0
2019-05-24 15:20:00,54.44,54.46,54.43,54.44,13818.0,43.0091,43.0249,43.0012,43.0091,13818.0
2019-05-24 15:25:00,54.45,54.52,54.45,54.52,45417.0,43.017,43.0723,43.017,43.0723,45417.0
2019-05-24 15:30:00,54.51,54.52,54.44,54.45,26175.0,43.0644,43.0723,43.0091,43.017,26175.0
2019-05-24 15:35:00,54.45,54.5,54.44,54.5,19581.0,43.017,43.0565,43.0091,43.0565,19581.0
2019-05-24 15:40:00,54.5,54.51,54.45,54.46,29428.0,43.0565,43.0644,43.017,43.0249,29428.0
2019-05-24 15:45:00,54.46,54.46,54.4,54.41,62222.0,43.0249,43.0249,42.9775,42.9854,62222.0
2019-05-24 15:50:00,54.4,54.42,54.38,54.4,67688.0,42.9775,42.9933,42.9617,42.9775,67688.0
2019-05-24 15:55:00,54.39,54.45,54.33,54.37,262076.0,42.9696,43.017,42.9222,42.9538,262076.0
2019-05-28 09:30:00,54.4,54.43,54.32,54.37,58491.0,42.9775,43.0012,42.9143,42.9538,58491.0
2019-05-28 09:35:00,54.35,54.47,54.35,54.42,19001.0,42.938,43.0328,42.938,42.9933,19001.0
2019-05-28 09:40:00,54.42,54.43,54.36,54.41,34909.0,42.9933,43.0012,42.9459,42.9854,34909.0
2019-05-28 09:45:00,54.41,54.41,54.32,54.34,24919.0,42.9854,42.9854,42.9143,42.9301,24919.0
2019-05-28 09:50:00,54.33,54.34,54.23,54.25,27109.0,42.9222,42.9301,42.8432,42.859,27109.0
2019-05-28 09:55:00,54.24,54.38,54.24,54.36,41868.0,42.8511,42.9617,42.8511,42.9459,41868.0
2019-05-28 10:00:00,54.36,54.39,54.31,54.35,45024.0,42.9459,42.9696,42.9064,42.938,45024.0
2019-05-28 10:05:00,54.35,54.35,54.26,54.29,40256.0,42.938,42.938,42.8669,42.8906,40256.0
2019-05-28 10:10:00,54.29,54.31,54.24,54.27,45623.0,42.8906,42.9064,42.8511,42.8748,45623.0
2019-05-28 10:15:00,54.27,54.27,54.21,54.26,47110.0,42.8748,42.8748,42.8274,42.8669,47110.0
2019-05-28 10:20:00,54.26,54.26,54.22,54.24,13568.0,42.8669,42.8669,42.8353,42.8511,13568.0
2019-05-28 10:25:00,54.25,54.25,54.19,54.24,33098.0,42.859,42.859,42.8116,42.8511,33098.0
2019-05-28 10:30:00,54.23,54.25,54.19,54.2,26556.0,42.8432,42.859,42.8116,42.8195,26556.0
2019-05-28 10:35:00,54.2,54.23,54.18,54.23,31756.0,42.8195,42.8432,42.8037,42.8432,31756.0
2019-05-28 10:40:00,54.24,54.25,54.15,54.15,23496.0,42.8511,42.859,42.78,42.78,23496.0
2019-05-28 10:45:00,54.14,54.15,54.08,54.09,42010.0,42.7721,42.78,42.7247,42.7326,42010.0
2019-05-28 10:50:00,54.1,54.25,54.08,54.24,28962.0,42.7405,42.859,42.7247,42.8511,28962.0
2019-05-28 10:55:00,54.23,54.25,54.2,54.23,10195.0,42.8432,42.859,42.8195,42.8432,10195.0
2019-05-28 11:00:00,54.22,54.22,54.15,54.16,22135.0,42.8353,42.8353,42.78,42.7879,22135.0
2019-05-28 11:05:00,54.16,54.16,54.11,54.14,24300.0,42.7879,42.7879,42.7484,42.7721,24300.0
2019-05-28 11:10:00,54.13,54.13,53.99,54.02,49677.0,42.7642,42.7642,42.6536,42.6773,49677.0
2019-05-28 11:15:00,54.03,54.07,53.96,53.96,27507.0,42.6852,42.7168,42.6299,42.6299,27507.0
2019-05-28 11:20:00,53.96,53.99,53.93,53.97,48028.0,42.6299,42.6536,42.6062,42.6378,48028.0
2019-05-28 11:25:00,53.97,54.02,53.94,53.96,81924.0,42.6378,42.6773,42.6141,42.6299,81924.0
2019-05-28 11:30:00,53.96,53.98,53.93,53.96,27691.0,42.6299,42.6457,42.6062,42.6299,27691.0
2019-05-28 11:35:00,53.96,53.96,53.91,53.92,33507.0,42.6299,42.6299,42.5904,42.5983,33507.0
2019-05-28 11:40:00,53.93,53.93,53.9,53.9,12525.0,42.6062,42.6062,42.5825,42.5825,12525.0
2019-05-28 11:45:00,53.9,53.9,53.8,53.85,25172.0,42.5825,42.5825,42.5035,42.543,25172.0
2019-05-28 11:50:00,53.85,53.91,53.84,53.91,22199.0,42.543,42.5904,42.5351,42.5904,22199.0
2019-05-28 11:55:00,53.91,53.93,53.89,53.9,32174.0,42.5904,42.6062,42.5746,42.5825,32174.0
2019-05-28 12:00:00,53.9,53.92,53.87,53.92,15463.0,42.5825,42.5983,42.5588,42.5983,15463.0
2019-05-28 12:05:00,53.93,53.97,53.92,53.95,18762.0,42.6062,42.6378,42.5983,42.622,18762.0
2019-05-28 12:10:00,53.96,53.98,53.93,53.94,17834.0,42.6299,42.6457,42.6062,42.6141,17834.0
2019-05-28 12:15:00,53.94,53.95,53.92,53.93,6735.0,42.6141,42.622,42.5983,42.6062,6735.0
2019-05-28 12:20:00,53.93,54.01,53.93,53.98,15374.0,42.6062,42.6694,42.6062,42.6457,15374.0
2019-05-28 12:25:00,53.99,54.04,53.97,54.04,10871.0,42.6536,42.6931,42.6378,42.6931,10871.0
2019-05-28 12:30:00,54.03,54.11,54.02,54.1,25088.0,42.6852,42.7484,42.6773,42.7405,25088.0
2019-05-28 12:35:00,54.1,54.11,54.04,54.06,24354.0,42.7405,42.7484,42.6931,42.7089,24354.0
2019-05-28 12:40:00,54.07,54.08,54.01,54.02,33303.0,42.7168,42.7247,42.6694,42.6773,33303.0
2019-05-28 12:45:00,54.02,54.04,54.0,54.02,13738.0,42.6773,42.6931,42.6615,42.6773,13738.0
2019-05-28 12:50:00,54.02,54.03,53.96,53.96,16717.0,42.6773,42.6852,42.6299,42.6299,16717.0
2019-05-28 12:55:00,53.96,53.99,53.96,53.98,24813.0,42.6299,42.6536,42.6299,42.6457,24813.0
2019-05-28 13:00:00,53.97,53.97,53.88,53.93,28636.0,42.6378,42.6378,42.5667,42.6062,28636.0
2019-05-28 13:05:00,53.94,53.96,53.92,53.94,34924.0,42.6141,42.6299,42.5983,42.6141,34924.0
2019-05-28 13:10:00,53.93,53.97,53.92,53.93,31857.0,42.6062,42.6378,42.5983,42.6062,31857.0
2019-05-28 13:15:00,53.94,53.95,53.91,53.93,39403.0,42.6141,42.622,42.5904,42.6062,39403.0
2019-05-28 13:20:00,53.94,53.94,53.91,53.94,11041.0,42.6141,42.6141,42.5904,42.6141,11041.0
2019-05-28 13:25:00,53.94,53.97,53.93,53.94,20384.0,42.6141,42.6378,42.6062,42.6141,20384.0
2019-05-28 13:30:00,53.93,53.94,53.88,53.9,20672.0,42.6062,42.6141,42.5667,42.5825,20672.0
2019-05-28 13:35:00,53.89,53.89,53.83,53.86,45085.0,42.5746,42.5746,42.5272,42.5509,45085.0
2019-05-28 13:40:00,53.85,53.86,53.83,53.85,35951.0,42.543,42.5509,42.5272,42.543,35951.0
2019-05-28 13:45:00,53.85,53.87,53.84,53.86,52956.0,42.543,42.5588,42.5351,42.5509,52956.0
2019-05-28 13:50:00,53.86,53.86,53.83,53.85,33727.0,42.5509,42.5509,42.5272,42.543,33727.0
2019-05-28 13:55:00,53.86,53.87,53.82,53.83,16971.0,42.5509,42.5588,42.5193,42.5272,16971.0
2019-05-28 14:00:00,53.83,53.83,53.8,53.82,17777.0,42.5272,42.5272,42.5035,42.5193,17777.0
2019-05-28 14:05:00,53.83,53.84,53.8,53.82,17238.0,42.5272,42.5351,42.5035,42.5193,17238.0
2019-05-28 14:10:00,53.83,53.89,53.82,53.88,18272.0,42.5272,42.5746,42.5193,42.5667,18272.0
2019-05-28 14:15:00,53.89,53.92,53.88,53.9,19309.0,42.5746,42.5983,42.5667,42.5825,19309.0
2019-05-28 14:20:00,53.9,53.91,53.86,53.9,16034.0,42.5825,42.5904,42.5509,42.5825,16034.0
2019-05-28 14:25:00,53.89,53.92,53.86,53.91,10078.0,42.5746,42.5983,42.5509,42.5904,10078.0
2019-05-28 14:30:00,53.91,53.92,53.89,53.89,13218.0,42.5904,42.5983,42.5746,42.5746,13218.0
2019-05-28 14:35:00,53.89,53.9,53.85,53.87,9551.0,42.5746,42.5825,42.543,42.5588,9551.0
2019-05-28 14:40:00,53.87,53.89,53.86,53.86,15747.0,42.5588,42.5746,42.5509,42.5509,15747.0
2019-05-28 14:45:00,53.87,53.87,53.8,53.81,16872.0,42.5588,42.5588,42.5035,42.5114,16872.0
2019-05-28 14:50:00,53.8,53.82,53.78,53.82,12339.0,42.5035,42.5193,42.4877,42.5193,12339.0
2019-05-28 14:55:00,53.81,53.81,53.78,53.81,15280.0,42.5114,42.5114,42.4877,42.5114,15280.0
2019-05-28 15:00:00,53.8,53.82,53.78,53.81,27166.0,42.5035,42.5193,42.4877,42.5114,27166.0
2019-05-28 15:05:00,53.81,53.81,53.76,53.81,20801.0,42.5114,42.5114,42.4719,42.5114,20801.0
2019-05-28 15:10:00,53.81,53.82,53.76,53.78,15117.0,42.5114,42.5193,42.4719,42.4877,15117.0
2019-05-28 15:15:00,53.78,53.83,53.78,53.82,17839.0,42.4877,42.5272,42.4877,42.5193,17839.0
2019-05-28 15:20:00,53.82,53.83,53.79,53.79,22761.0,42.5193,42.5272,42.4956,42.4956,22761.0
2019-05-28 15:25:00,53.79,53.79,53.68,53.7,34882.0,42.4956,42.4956,42.4087,42.4245,34882.0
2019-05-28 15:30:00,53.7,53.7,53.59,53.6,53704.0,42.4245,42.4245,42.3376,42.3455,53704.0
2019-05-28 15:35:00,53.6,53.6,53.46,53.51,63565.0,42.3455,42.3455,42.2349,42.2744,63565.0
2019-05-28 15:40:00,53.52,53.57,53.45,53.57,73689.0,42.2823,42.3218,42.227,42.3218,73689.0
2019-05-28 15:45:00,53.56,53.64,53.53,53.56,81200.0,42.3139,42.3771,42.2902,42.3139,81200.0
2019-05-28 15:50:00,53.56,53.62,53.54,53.61,116271.0,42.3139,42.3613,42.2981,42.3534,116271.0
2019-05-28 15:55:00,53.61,53.63,53.54,53.55,241776.0,42.3534,42.3692,42.2981,42.306,241776.0
2019-05-29 09:30:00,53.74,53.82,53.63,53.79,82928.0,42.4561,42.5193,42.3692,42.4956,82928.0
2019-05-29 09:35:00,53.78,53.78,53.58,53.61,27619.0,42.4877,42.4877,42.3297,42.3534,27619.0
2019-05-29 09:40:00,53.61,53.64,53.54,53.62,44335.0,42.3534,42.3771,42.2981,42.3613,44335.0
2019-05-29 09:45:00,53.6,53.67,53.56,53.59,36329.0,42.3455,42.4008,42.3139,42.3376,36329.0
2019-05-29 09:50:00,53.59,53.61,53.51,53.55,38156.0,42.3376,42.3534,42.2744,42.306,38156.0
2019-05-29 09:55:00,53.55,53.69,53.54,53.67,27619.0,42.306,42.4166,42.2981,42.4008,27619.0
2019-05-29 10:00:00,53.68,53.72,53.66,53.69,19648.0,42.4087,42.4403,42.3929,42.4166,19648.0
2019-05-29 10:05:00,53.69,53.69,53.59,53.66,51230.0,42.4166,42.4166,42.3376,42.3929,51230.0
2019-05-29 10:10:00,53.65,53.68,53.6,53.65,20108.0,42.385,42.4087,42.3455,42.385,20108.0
2019-05-29 10:15:00,53.65,53.65,53.58,53.59,19250.0,42.385,42.385,42.3297,42.3376,19250.0
2019-05-29 10:20:00,53.58,53.64,53.57,53.61,17450.0,42.3297,42.3771,42.3218,42.3534,17450.0
2019-05-29 10:25:00,53.61,53.66,53.54,53.54,25329.0,42.3534,42.3929,42.2981,42.2981,25329.0
2019-05-29 10:30:00,53.54,53.55,53.44,53.5,81194.0,42.2981,42.306,42.2191,42.2665,81194.0
2019-05-29 10:35:00,53.49,53.49,53.34,53.36,32052.0,42.2586,42.2586,42.1401,42.1559,32052.0
2019-05-29 10:40:00,53.37,53.42,53.32,53.32,17988.0,42.1638,42.2033,42.1243,42.1243,17988.0
2019-05-29 10:45:00,53.31,53.34,53.28,53.29,22278.0,42.1164,42.1401,42.0927,42.1006,22278.0
2019-05-29 10:50:00,53.27,53.34,53.26,53.34,11042.0,42.0848,42.1401,42.0769,42.1401,11042.0
2019-05-29 10:55:00,53.33,53.34,53.29,53.3,20905.0,42.1322,42.1401,42.1006,42.1085,20905.0
2019-05-29 11:00:00,53.31,53.35,53.26,53.3,49151.0,42.1164,42.148,42.0769,42.1085,49151.0
2019-05-29 11:05:00,53.3,53.35,53.27,53.3,21905.0,42.1085,42.148,42.0848,42.1085,21905.0
2019-05-29 11:10:00,53.3,53.38,53.28,53.38,22849.0,42.1085,42.1717,42.0927,42.1717,22849.0
2019-05-29 11:15:00,53.38,53.41,53.35,53.41,22507.0,42.1717,42.1954,42.148,42.1954,22507.0
2019-05-29 11:20:00,53.4,53.47,53.38,53.47,26680.0,42.1875,42.2428,42.1717,42.2428,26680.0
2019-05-29 11:25:00,53.47,53.51,53.45,53.46,68605.0,42.2428,42.2744,42.227,42.2349,68605.0
2019-05-29 11:30:00,53.45,53.48,53.41,53.44,20950.0,42.227,42.2507,42.1954,42.2191,20950.0
2019-05-29 11:35:00,53.45,53.45,53.39,53.4,20649.0,42.227,42.227,42.1796,42.1875,20649.0
2019-05-29 11:40:00,53.41,53.43,53.36,53.38,13932.0,42.1954,42.2112,42.1559,42.1717,13932.0
2019-05-29 11:45:00,53.39,53.4,53.32,53.37,20667.0,42.1796,42.1875,42.1243,42.1638,20667.0
2019-05-29 11:50:00,53.36,53.37,53.32,53.35,20523.0,42.1559,42.1638,42.1243,42.148,20523.0
2019-05-29 11:55:00,53.35,53.37,53.3,53.31,11353.0,42.148,42.1638,42.1085,42.1164,11353.0
2019-05-29 12:00:00,53.31,53.32,53.28,53.3,14281.0,42.1164,42.1243,42.0927,42.1085,14281.0
2019-05-29 12:05:00,53.3,53.35,53.3,53.35,14772.0,42.1085,42.148,42.1085,42.148,14772.0
2019-05-29 12:10:00,53.34,53.35,53.31,53.34,15192.0,42.1401,42.148,42.1164,42.1401,15192.0
2019-05-29 12:15:00,53.34,53.37,53.33,53.37,12121.0,42.1401,42.1638,42.1322,42.1638,12121.0
2019-05-29 12:20:00,53.36,53.36,53.3,53.3,11093.0,42.1559,42.1559,42.1085,42.1085,11093.0
2019-05-29 12:25:00,53.29,53.31,53.26,53.28,28478.0,42.1006,42.1164,42.0769,42.0927,28478.0
2019-05-29 12:30:00,53.27,53.32,53.26,53.31,40828.0,42.0848,42.1243,42.0769,42.1164,40828.0
2019-05-29 12:35:00,53.31,53.32,53.27,53.27,8395.0,42.1164,42.1243,42.0848,42.0848,8395.0
2019-05-29 12:40:00,53.28,53.29,53.26,53.28,15930.0,42.0927,42.1006,42.0769,42.0927,15930.0
2019-05-29 12:45:00,53.27,53.29,53.26,53.26,10158.0,42.0848,42.1006,42.0769,42.0769,10158.0
2019-05-29 12:50:00,53.26,53.26,53.25,53.26,9680.0,42.0769,42.0769,42.069,42.0769,9680.0
2019-05-29 12:55:00,53.25,53.25,53.17,53.18,18560.0,42.069,42.069,42.0058,42.0137,18560.0
2019-05-29 13:00:00,53.17,53.17,53.1,53.13,53821.0,42.0058,42.0058,41.9505,41.9742,53821.0
2019-05-29 13:05:00,53.13,53.16,53.11,53.16,13121.0,41.9742,41.9979,41.9584,41.9979,13121.0
2019-05-29 13:10:00,53.16,53.23,53.15,53.15,21409.0,41.9979,42.0532,41.99,41.99,21409.0
2019-05-29 13:15:00,53.16,53.17,53.14,53.16,6308.0,41.9979,42.0058,41.9821,41.9979,6308.0
2019-05-29 13:20:00,53.16,53.18,53.14,53.15,5707.0,41.9979,42.0137,41.9821,41.99,5707.0
2019-05-29 13:25:00,53.15,53.16,53.12,53.14,7294.0,41.99,41.9979,41.9663,41.9821,7294.0
2019-05-29 13:30:00,53.14,53.16,53.13,53.16,11979.0,41.9821,41.9979,41.9742,41.9979,11979.0
2019-05-29 13:35:00,53.16,53.17,53.13,53.14,8872.0,41.9979,42.0058,41.9742,41.9821,8872.0
2019-05-29 13:40:00,53.14,53.14,53.07,53.08,35064.0,41.9821,41.9821,41.9268,41.9347,35064.0
2019-05-29 13:45:00,53.08,53.13,53.08,53.13,9687.0,41.9347,41.9742,41.9347,41.9742,9687.0
2019-05-29 13:50:00,53.14,53.15,53.1,53.1,8316.0,41.9821,41.99,41.9505,41.9505,8316.0
2019-05-29 13:55:00,53.11,53.12,53.08,53.09,13404.0,41.9584,41.9663,41.9347,41.9426,13404.0
2019-05-29 14:00:00,53.09,53.09,53.05,53.06,19952.0,41.9426,41.9426,41.911,41.9189,19952.0
2019-05-29 14:05:00,53.06,53.08,53.04,53.05,14139.0,41.9189,41.9347,41.9031,41.911,14139.0
2019-05-29 14:10:00,53.05,53.05,52.98,52.98,45326.0,41.911,41.911,41.8557,41.8557,45326.0
2019-05-29 14:15:00,52.98,52.98,52.9,52.95,23830.0,41.8557,41.8557,41.7925,41.832,23830.0
2019-05-29 14:20:00,52.95,53.01,52.95,52.97,16979.0,41.832,41.8794,41.832,41.8478,16979.0
2019-05-29 14:25:00,52.98,52.99,52.96,52.98,9959.0,41.8557,41.8636,41.8399,41.8557,9959.0
2019-05-29 14:30:00,52.98,52.98,52.9,52.91,37455.0,41.8557,41.8557,41.7925,41.8004,37455.0
2019-05-29 14:35:00,52.91,52.91,52.86,52.86,27352.0,41.8004,41.8004,41.7609,41.7609,27352.0
2019-05-29 14:40:00,52.86,52.88,52.84,52.87,30921.0,41.7609,41.7767,41.7451,41.7688,30921.0
2019-05-29 14:45:00,52.87,52.88,52.82,52.83,19377.0,41.7688,41.7767,41.7293,41.7372,19377.0
2019-05-29 14:50:00,52.83,52.89,52.82,52.87,30925.0,41.7372,41.7846,41.7293,41.7688,30925.0
2019-05-29 14:55:00,52.87,52.95,52.86,52.94,21781.0,41.7688,41.832,41.7609,41.8241,21781.0
2019-05-29 15:00:00,52.94,52.94,52.85,52.85,21670.0,41.8241,41.8241,41.753,41.753,21670.0
2019-05-29 15:05:00,52.86,52.89,52.84,52.89,25722.0,41.7609,41.7846,41.7451,41.7846,25722.0
2019-05-29 15:10:00,52.89,52.92,52.87,52.9,20857.0,41.7846,41.8083,41.7688,41.7925,20857.0
2019-05-29 15:15:00,52.89,52.89,52.81,52.83,36195.0,41.7846,41.7846,41.7214,41.7372,36195.0
2019-05-29 15:20:00,52.83,52.86,52.82,52.84,23050.0,41.7372,41.7609,41.7293,41.7451,23050.0
2019-05-29 15:25:00,52.84,52.84,52.8,52.82,19039.0,41.7451,41.7451,41.7135,41.7293,19039.0
2019-05-29 15:30:00,52.81,52.86,52.78,52.86,33644.0,41.7214,41.7609,41.6977,41.7609,33644.0
2019-05-29 15:35:00,52.87,52.97,52.86,52.93,35895.0,41.7688,41.8478,41.7609,41.8162,35895.0
2019-05-29 15:40:00,52.93,53.02,52.93,52.97,35922.0,41.8162,41.8873,41.8162,41.8478,35922.0
2019-05-29 15:45:00,52.97,52.99,52.93,52.94,54715.0,41.8478,41.8636,41.8162,41.8241,54715.0
2019-05-29 15:50:00,52.93,52.93,52.85,52.87,65787.0,41.8162,41.8162,41.753,41.7688,65787.0
2019-05-29 15:55:00,52.88,52.92,52.86,52.88,191014.0,41.7767,41.8083,41.7609,41.7767,191014.0
2019-05-30 09:30:00,53.0,53.07,52.9,53.05,53208.0,41.8715,41.9268,41.7925,41.911,53208.0
2019-05-30 09:35:00,53.06,53.2,53.06,53.15,32233.0,41.9189,42.0295,41.9189,41.99,32233.0
2019-05-30 09:40:00,53.17,53.2,53.12,53.13,19851.0,42.0058,42.0295,41.9663,41.9742,19851.0
2019-05-30 09:45:00,53.15,53.18,53.12,53.13,25996.0,41.99,42.0137,41.9663,41.9742,25996.0
2019-05-30 09:50:00,53.14,53.18,53.06,53.18,44188.0,41.9821,42.0137,41.9189,42.0137,44188.0
2019-05-30 09:55:00,53.19,53.21,53.15,53.21,20804.0,42.0216,42.0374,41.99,42.0374,20804.0
2019-05-30 10:00:00,53.2,53.25,53.14,53.18,24516.0,42.0295,42.069,41.9821,42.0137,24516.0
2019-05-30 10:05:00,53.18,53.23,53.16,53.18,35554.0,42.0137,42.0532,41.9979,42.0137,35554.0
2019-05-30 10:10:00,53.18,53.21,53.16,53.17,19228.0,42.0137,42.0374,41.9979,42.0058,19228.0
2019-05-30 10:15:00,53.18,53.3,53.16,53.28,32527.0,42.0137,42.1085,41.9979,42.0927,32527.0
2019-05-30 10:20:00,53.3,53.34,53.26,53.28,29501.0,42.1085,42.1401,42.0769,42.0927,29501.0
2019-05-30 10:25:00,53.27,53.28,53.19,53.2,29831.0,42.0848,42.0927,42.0216,42.0295,29831.0
2019-05-30 10:30:00,53.21,53.26,53.2,53.22,17802.0,42.0374,42.0769,42.0295,42.0453,17802.0
2019-05-30 10:35:00,53.23,53.26,53.14,53.14,17501.0,42.0532,42.0769,41.9821,41.9821,17501.0
2019-05-30 10:40:00,53.13,53.17,53.12,53.14,51300.0,41.9742,42.0058,41.9663,41.9821,51300.0
2019-05-30 10:45:00,53.15,53.2,53.12,53.12,12054.0,41.99,42.0295,41.9663,41.9663,12054.0
2019-05-30 10:50:00,53.14,53.17,53.08,53.08,14731.0,41.9821,42.0058,41.9347,41.9347,14731.0
2019-05-30 10:55:00,53.08,53.11,53.06,53.07,31043.0,41.9347,41.9584,41.9189,41.9268,31043.0
2019-05-30 11:00:00,53.08,53.14,53.06,53.1,33738.0,41.9347,41.9821,41.9189,41.9505,33738.0
2019-05-30 11:05:00,53.1,53.21,53.09,53.18,30358.0,41.9505,42.0374,41.9426,42.0137,30358.0
2019-05-30 11:10:00,53.18,53.2,53.11,53.11,14597.0,42.0137,42.0295,41.9584,41.9584,14597.0
2019-05-30 11:15:00,53.12,53.14,53.08,53.13,40818.0,41.9663,41.9821,41.9347,41.9742,40818.0
2019-05-30 11:20:00,53.14,53.18,53.13,53.15,50331.0,41.9821,42.0137,41.9742,41.99,50331.0
2019-05-30 11:25:00,53.15,53.18,53.12,53.14,36670.0,41.99,42.0137,41.9663,41.9821,36670.0
2019-05-30 11:30:00,53.13,53.13,52.96,52.98,29522.0,41.9742,41.9742,41.8399,41.8557,29522.0
2019-05-30 11:35:00,52.98,53.01,52.94,53.0,23144.0,41.8557,41.8794,41.8241,41.8715,23144.0
2019-05-30 11:40:00,52.99,53.03,52.95,52.96,13681.0,41.8636,41.8952,41.832,41.8399,13681.0
2019-05-30 11:45:00,52.96,53.02,52.95,53.0,19274.0,41.8399,41.8873,41.832,41.8715,19274.0
2019-05-30 11:50:00,53.0,53.01,52.93,52.95,19722.0,41.8715,41.8794,41.8162,41.832,19722.0
2019-05-30 11:55:00,52.95,52.97,52.86,52.87,32918.0,41.832,41.8478,41.7609,41.7688,32918.0
2019-05-30 12:00:00,52.87,52.91,52.83,52.89,39786.0,41.7688,41.8004,41.7372,41.7846,39786.0
2019-05-30 12:05:00,52.89,52.92,52.86,52.9,35931.0,41.7846,41.8083,41.7609,41.7925,35931.0
2019-05-30 12:10:00,52.9,52.93,52.9,52.9,12719.0,41.7925,41.8162,41.7925,41.7925,12719.0
2019-05-30 12:15:00,52.9,52.94,52.89,52.91,19356.0,41.7925,41.8241,41.7846,41.8004,19356.0
2019-05-30 12:20:00,52.91,52.91,52.86,52.89,8649.0,41.8004,41.8004,41.7609,41.7846,8649.0
2019-05-30 12:25:00,52.89,52.92,52.88,52.92,7835.0,41.7846,41.8083,41.7767,41.8083,7835.0
2019-05-30 12:30:00,52.93,52.93,52.89,52.91,18908.0,41.8162,41.8162,41.7846,41.8004,18908.0
2019-05-30 12:35:00,52.91,52.96,52.9,52.95,17563.0,41.8004,41.8399,41.7925,41.832,17563.0
2019-05-30 12:40:00,52.96,52.99,52.95,52.98,11219.0,41.8399,41.8636,41.832,41.8557,11219.0
2019-05-30 12:45:00,52.99,53.0,52.95,53.0,19247.0,41.8636,41.8715,41.832,41.8715,19247.0
2019-05-30 12:50:00,53.0,53.05,52.99,53.03,16742.0,41.8715,41.911,41.8636,41.8952,16742.0
2019-05-30 12:55:00,53.03,53.05,53.01,53.01,11844.0,41.8952,41.911,41.8794,41.8794,11844.0
2019-05-30 13:00:00,53.01,53.03,53.0,53.0,19710.0,41.8794,41.8952,41.8715,41.8715,19710.0
2019-05-30 13:05:00,53.01,53.01,52.97,52.99,14020.0,41.8794,41.8794,41.8478,41.8636,14020.0
2019-05-30 13:10:00,52.99,53.01,52.95,52.99,34939.0,41.8636,41.8794,41.832,41.8636,34939.0
2019-05-30 13:15:00,53.0,53.0,52.96,52.98,10324.0,41.8715,41.8715,41.8399,41.8557,10324.0
2019-05-30 13:20:00,52.98,52.98,52.96,52.98,5918.0,41.8557,41.8557,41.8399,41.8557,5918.0
2019-05-30 13:25:00,52.98,52.98,52.95,52.96,4933.0,41.8557,41.8557,41.832,41.8399,4933.0
2019-05-30 13:30:00,52.97,52.97,52.9,52.9,6385.0,41.8478,41.8478,41.7925,41.7925,6385.0
2019-05-30 13:35:00,52.9,52.94,52.88,52.94,13223.0,41.7925,41.8241,41.7767,41.8241,13223.0
2019-05-30 13:40:00,52.93,52.94,52.92,52.92,20425.0,41.8162,41.8241,41.8083,41.8083,20425.0
2019-05-30 13:45:00,52.93,52.95,52.91,52.94,9247.0,41.8162,41.832,41.8004,41.8241,9247.0
2019-05-30 13:50:00,52.94,52.95,52.88,52.89,12039.0,41.8241,41.832,41.7767,41.7846,12039.0
2019-05-30 13:55:00,52.89,52.94,52.88,52.92,10433.0,41.7846,41.8241,41.7767,41.8083,10433.0
2019-05-30 14:00:00,52.92,52.94,52.89,52.91,15148.0,41.8083,41.8241,41.7846,41.8004,15148.0
2019-05-30 14:05:00,52.89,52.93,52.88,52.92,7579.0,41.7846,41.8162,41.7767,41.8083,7579.0
2019-05-30 14:10:00,52.93,52.95,52.92,52.93,16891.0,41.8162,41.832,41.8083,41.8162,16891.0
2019-05-30 14:15:00,52.94,52.96,52.92,52.93,24530.0,41.8241,41.8399,41.8083,41.8162,24530.0
2019-05-30 14:20:00,52.93,52.96,52.93,52.95,16877.0,41.8162,41.8399,41.8162,41.832,16877.0
2019-05-30 14:25:00,52.95,52.99,52.95,52.99,21174.0,41.832,41.8636,41.832,41.8636,21174.0
2019-05-30 14:30:00,52.98,52.99,52.96,52.97,14955.0,41.8557,41.8636,41.8399,41.8478,14955.0
2019-05-30 14:35:00,52.97,52.98,52.93,52.97,51581.0,41.8478,41.8557,41.8162,41.8478,51581.0
2019-05-30 14:40:00,52.97,53.02,52.96,52.99,10179.0,41.8478,41.8873,41.8399,41.8636,10179.0
2019-05-30 14:45:00,52.99,53.02,52.95,53.02,25175.0,41.8636,41.8873,41.832,41.8873,25175.0
2019-05-30 14:50:00,53.02,53.06,53.0,53.03,27418.0,41.8873,41.9189,41.8715,41.8952,27418.0
2019-05-30 14:55:00,53.04,53.04,53.01,53.03,10532.0,41.9031,41.9031,41.8794,41.8952,10532.0
2019-05-30 15:00:00,53.03,53.03,52.99,53.01,21196.0,41.8952,41.8952,41.8636,41.8794,21196.0
2019-05-30 15:05:00,53.0,53.0,52.94,52.97,33725.0,41.8715,41.8715,41.8241,41.8478,33725.0
2019-05-30 15:10:00,52.97,53.01,52.97,53.0,14563.0,41.8478,41.8794,41.8478,41.8715,14563.0
2019-05-30 15:15:00,53.0,53.0,52.88,52.9,39169.0,41.8715,41.8715,41.7767,41.7925,39169.0
2019-05-30 15:20:00,52.89,52.93,52.86,52.88,20352.0,41.7846,41.8162,41.7609,41.7767,20352.0
2019-05-30 15:25:00,52.87,52.92,52.84,52.88,36969.0,41.7688,41.8083,41.7451,41.7767,36969.0
2019-05-30 15:30:00,52.88,52.89,52.86,52.88,35040.0,41.7767,41.7846,41.7609,41.7767,35040.0
2019-05-30 15:35:00,52.88,52.99,52.88,52.94,86691.0,41.7767,41.8636,41.7767,41.8241,86691.0
2019-05-30 15:40:00,52.93,52.96,52.88,52.9,35453.0,41.8162,41.8399,41.7767,41.7925,35453.0
2019-05-30 15:45:00,52.9,52.95,52.84,52.92,64945.0,41.7925,41.832,41.7451,41.8083,64945.0
2019-05-30 15:50:00,52.93,52.97,52.91,52.93,114204.0,41.8162,41.8478,41.8004,41.8162,114204.0
2019-05-30 15:55:00,52.93,53.02,52.87,53.01,216492.0,41.8162,41.8873,41.7688,41.8794,216492.0
2019-05-31 09:30:00,53.1,53.32,53.09,53.13,89079.0,41.9505,42.1243,41.9426,41.9742,89079.0
2019-05-31 09:35:00,53.13,53.16,53.07,53.11,60023.0,41.9742,41.9979,41.9268,41.9584,60023.0
2019-05-31 09:40:00,53.11,53.17,53.08,53.12,31368.0,41.9584,42.0058,41.9347,41.9663,31368.0
2019-05-31 09:45:00,53.1,53.18,53.08,53.16,44781.0,41.9505,42.0137,41.9347,41.9979,44781.0
2019-05-31 09:50:00,53.15,53.21,53.12,53.13,53219.0,41.99,42.0374,41.9663,41.9742,53219.0
2019-05-31 09:55:00,53.12,53.12,53.02,53.09,42353.0,41.9663,41.9663,41.8873,41.9426,42353.0
2019-05-31 10:00:00,53.1,53.13,53.07,53.08,61421.0,41.9505,41.9742,41.9268,41.9347,61421.0
2019-05-31 10:05:00,53.08,53.08,52.98,53.04,35685.0,41.9347,41.9347,41.8557,41.9031,35685.0
2019-05-31 10:10:00,53.04,53.1,53.04,53.08,31730.0,41.9031,41.9505,41.9031,41.9347,31730.0
2019-05-31 10:15:00,53.09,53.15,53.07,53.13,24146.0,41.9426,41.99,41.9268,41.9742,24146.0
2019-05-31 10:20:00,53.13,53.2,53.12,53.19,17603.0,41.9742,42.0295,41.9663,42.0216,17603.0
2019-05-31 10:25:00,53.19,53.21,53.13,53.14,33566.0,42.0216,42.0374,41.9742,41.9821,33566.0
2019-05-31 10:30:00,53.14,53.21,53.12,53.19,23548.0,41.9821,42.0374,41.9663,42.0216,23548.0
2019-05-31 10:35:00,53.19,53.21,53.14,53.15,26502.0,42.0216,42.0374,41.9821,41.99,26502.0
2019-05-31 10:40:00,53.14,53.21,53.13,53.21,23041.0,41.9821,42.0374,41.9742,42.0374,23041.0
2019-05-31 10:45:00,53.21,53.21,53.08,53.1,36591.0,42.0374,42.0374,41.9347,41.9505,36591.0
2019-05-31 10:50:00,53.09,53.14,53.05,53.06,62220.0,41.9426,41.9821,41.911,41.9189,62220.0
2019-05-31 10:55:00,53.05,53.05,52.97,53.01,59934.0,41.911,41.911,41.8478,41.8794,59934.0
2019-05-31 11:00:00,53.01,53.12,53.0,53.09,46575.0,41.8794,41.9663,41.8715,41.9426,46575.0
2019-05-31 11:05:00,53.09,53.1,53.05,53.07,26821.0,41.9426,41.9505,41.911,41.9268,26821.0
2019-05-31 11:10:00,53.08,53.11,53.07,53.11,15451.0,41.9347,41.9584,41.9268,41.9584,15451.0
2019-05-31 11:15:00,53.11,53.16,53.1,53.15,24778.0,41.9584,41.9979,41.9505,41.99,24778.0
2019-05-31 11:20:00,53.15,53.17,53.13,53.14,17555.0,41.99,42.0058,41.9742,41.9821,17555.0
2019-05-31 11:25:00,53.13,53.15,53.11,53.15,15100.0,41.9742,41.99,41.9584,41.99,15100.0
2019-05-31 11:30:00,53.16,53.2,53.16,53.19,25377.0,41.9979,42.0295,41.9979,42.0216,25377.0
2019-05-31 11:35:00,53.2,53.22,53.16,53.16,36759.0,42.0295,42.0453,41.9979,41.9979,36759.0
2019-05-31 11:40:00,53.16,53.2,53.16,53.19,19149.0,41.9979,42.0295,41.9979,42.0216,19149.0
2019-05-31 11:45:00,53.18,53.22,53.18,53.22,24079.0,42.0137,42.0453,42.0137,42.0453,24079.0
2019-05-31 11:50:00,53.21,53.24,53.2,53.23,17926.0,42.0374,42.0611,42.0295,42.0532,17926.0
2019-05-31 11:55:00,53.23,53.23,53.19,53.23,20056.0,42.0532,42.0532,42.0216,42.0532,20056.0
2019-05-31 12:00:00,53.23,53.25,53.23,53.23,10182.0,42.0532,42.069,42.0532,42.0532,10182.0
2019-05-31 12:05:00,53.24,53.28,53.24,53.25,19079.0,42.0611,42.0927,42.0611,42.069,19079.0
2019-05-31 12:10:00,53.26,53.27,53.23,53.25,18274.0,42.0769,42.0848,42.0532,42.069,18274.0
2019-05-31 12:15:00,53.26,53.28,53.25,53.25,24745.0,42.0769,42.0927,42.069,42.069,24745.0
2019-05-31 12:20:00,53.25,53.28,53.24,53.26,31005.0,42.069,42.0927,42.0611,42.0769,31005.0
2019-05-31 12:25:00,53.27,53.29,53.25,53.26,20241.0,42.0848,42.1006,42.069,42.0769,20241.0
2019-05-31 12:30:00,53.27,53.28,53.23,53.23,12754.0,42.0848,42.0927,42.0532,42.0532,12754.0
2019-05-31 12:35:00,53.24,53.24,53.2,53.2,7725.0,42.0611,42.0611,42.0295,42.0295,7725.0
2019-05-31 12:40:00,53.21,53.23,53.2,53.22,11832.0,42.0374,42.0532,42.0295,42.0453,11832.0
2019-05-31 12:45:00,53.22,53.27,53.21,53.26,13538.0,42.0453,42.0848,42.0374,42.0769,13538.0
2019-05-31 12:50:00,53.26,53.29,53.26,53.26,8734.0,42.0769,42.1006,42.0769,42.0769,8734.0
2019-05-31 12:55:00,53.27,53.27,53.23,53.25,17636.0,42.0848,42.0848,42.0532,42.069,17636.0
2019-05-31 13:00:00,53.25,53.26,53.22,53.23,13475.0,42.069,42.0769,42.0453,42.0532,13475.0
2019-05-31 13:05:00,53.22,53.27,53.21,53.27,9027.0,42.0453,42.0848,42.0374,42.0848,9027.0
2019-05-31 13:10:00,53.27,53.3,53.26,53.29,16343.0,42.0848,42.1085,42.0769,42.1006,16343.0
2019-05-31 13:15:00,53.3,53.33,53.29,53.32,19229.0,42.1085,42.1322,42.1006,42.1243,19229.0
2019-05-31 13:20:00,53.32,53.35,53.32,53.33,17833.0,42.1243,42.148,42.1243,42.1322,17833.0
2019-05-31 13:25:00,53.33,53.35,53.32,53.35,10119.0,42.1322,42.148,42.1243,42.148,10119.0
2019-05-31 13:30:00,53.35,53.36,53.33,53.33,24436.0,42.148,42.1559,42.1322,42.1322,24436.0
2019-05-31 13:35:00,53.34,53.35,53.31,53.35,16190.0,42.1401,42.148,42.1164,42.148,16190.0
2019-05-31 13:40:00,53.35,53.37,53.32,53.36,34127.0,42.148,42.1638,42.1243,42.1559,34127.0
2019-05-31 13:45:00,53.36,53.41,53.36,53.38,15002.0,42.1559,42.1954,42.1559,42.1717,15002.0
2019-05-31 13:50:00,53.39,53.39,53.36,53.38,19566.0,42.1796,42.1796,42.1559,42.1717,19566.0
2019-05-31 13:55:00,53.38,53.38,53.32,53.32,20853.0,42.1717,42.1717,42.1243,42.1243,20853.0
2019-05-31 14:00:00,53.33,53.38,53.32,53.37,23293.0,42.1322,42.1717,42.1243,42.1638,23293.0
2019-05-31 14:05:00,53.37,53.39,53.37,53.38,20719.0,42.1638,42.1796,42.1638,42.1717,20719.0
2019-05-31 14:10:00,53.38,53.43,53.37,53.41,30224.0,42.1717,42.2112,42.1638,42.1954,30224.0
2019-05-31 14:15:00,53.41,53.44,53.4,53.43,25185.0,42.1954,42.2191,42.1875,42.2112,25185.0
2019-05-31 14:20:00,53.43,53.44,53.39,53.39,27843.0,42.2112,42.2191,42.1796,42.1796,27843.0
2019-05-31 14:25:00,53.4,53.4,53.36,53.39,22737.0,42.1875,42.1875,42.1559,42.1796,22737.0
2019-05-31 14:30:00,53.39,53.4,53.36,53.38,20919.0,42.1796,42.1875,42.1559,42.1717,20919.0
2019-05-31 14:35:00,53.38,53.38,53.36,53.36,25984.0,42.1717,42.1717,42.1559,42.1559,25984.0
2019-05-31 14:40:00,53.36,53.42,53.36,53.41,15718.0,42.1559,42.2033,42.1559,42.1954,15718.0
2019-05-31 14:45:00,53.42,53.48,53.42,53.46,38144.0,42.2033,42.2507,42.2033,42.2349,38144.0
2019-05-31 14:50:00,53.46,53.51,53.46,53.51,32741.0,42.2349,42.2744,42.2349,42.2744,32741.0
2019-05-31 14:55:00,53.51,53.51,53.47,53.48,30028.0,42.2744,42.2744,42.2428,42.2507,30028.0
2019-05-31 15:00:00,53.48,53.51,53.46,53.5,30731.0,42.2507,42.2744,42.2349,42.2665,30731.0
2019-05-31 15:05:00,53.49,53.56,53.49,53.54,47443.0,42.2586,42.3139,42.2586,42.2981,47443.0
2019-05-31 15:10:00,53.54,53.56,53.5,53.53,35547.0,42.2981,42.3139,42.2665,42.2902,35547.0
2019-05-31 15:15:00,53.53,53.56,53.5,53.54,50500.0,42.2902,42.3139,42.2665,42.2981,50500.0
2019-05-31 15:20:00,53.54,53.57,53.46,53.48,43706.0,42.2981,42.3218,42.2349,42.2507,43706.0
2019-05-31 15:25:00,53.48,53.48,53.43,53.48,30045.0,42.2507,42.2507,42.2112,42.2507,30045.0
2019-05-31 15:30:00,53.48,53.51,53.45,53.46,46941.0,42.2507,42.2744,42.227,42.2349,46941.0
2019-05-31 15:35:00,53.47,53.47,53.37,53.37,42413.0,42.2428,42.2428,42.1638,42.1638,42413.0
2019-05-31 15:40:00,53.37,53.45,53.35,53.44,58526.0,42.1638,42.227,42.148,42.2191,58526.0
2019-05-31 15:45:00,53.44,53.54,53.44,53.52,72050.0,42.2191,42.2981,42.2191,42.2823,72050.0
2019-05-31 15:50:00,53.52,53.54,53.46,53.46,117282.0,42.2823,42.2981,42.2349,42.2349,117282.0
2019-05-31 15:55:00,53.46,53.5,53.44,53.5,274375.0,42.2349,42.2665,42.2191,42.2665,274375.0
2019-06-03 09:30:00,53.5,53.67,53.46,53.55,77586.0,42.2665,42.4008,42.2349,42.306,77586.0
2019-06-03 09:35:00,53.55,53.65,53.53,53.65,46326.0,42.306,42.385,42.2902,42.385,46326.0
2019-06-03 09:40:00,53.65,53.69,53.61,53.69,30601.0,42.385,42.4166,42.3534,42.4166,30601.0
2019-06-03 09:45:00,53.69,53.71,53.62,53.64,50900.0,42.4166,42.4324,42.3613,42.3771,50900.0
2019-06-03 09:50:00,53.63,53.66,53.53,53.62,45417.0,42.3692,42.3929,42.2902,42.3613,45417.0
2019-06-03 09:55:00,53.63,53.63,53.52,53.6,30009.0,42.3692,42.3692,42.2823,42.3455,30009.0
2019-06-03 10:00:00,53.59,53.6,53.44,53.53,38049.0,42.3376,42.3455,42.2191,42.2902,38049.0
2019-06-03 10:05:00,53.55,53.55,53.43,53.44,40458.0,42.306,42.306,42.2112,42.2191,40458.0
2019-06-03 10:10:00,53.43,53.46,53.36,53.38,90117.0,42.2112,42.2349,42.1559,42.1717,90117.0
2019-06-03 10:15:00,53.38,53.44,53.37,53.44,53320.0,42.1717,42.2191,42.1638,42.2191,53320.0
2019-06-03 10:20:00,53.44,53.52,53.41,53.52,39135.0,42.2191,42.2823,42.1954,42.2823,39135.0
2019-06-03 10:25:00,53.53,53.56,53.48,53.56,28156.0,42.2902,42.3139,42.2507,42.3139,28156.0
2019-06-03 10:30:00,53.55,53.6,53.51,53.54,28133.0,42.306,42.3455,42.2744,42.2981,28133.0
2019-06-03 10:35:00,53.55,53.62,53.55,53.57,23404.0,42.306,42.3613,42.306,42.3218,23404.0
2019-06-03 10:40:00,53.56,53.58,53.54,53.56,19620.0,42.3139,42.3297,42.2981,42.3139,19620.0
2019-06-03 10:45:00,53.56,53.6,53.52,53.54,38918.0,42.3139,42.3455,42.2823,42.2981,38918.0
2019-06-03 10:50:00,53.53,53.54,53.49,53.5,14651.0,42.2902,42.2981,42.2586,42.2665,14651.0
2019-06-03 10:55:00,53.5,53.56,53.5,53.53,20519.0,42.2665,42.3139,42.2665,42.2902,20519.0
2019-06-03 11:00:00,53.53,53.6,53.49,53.59,20261.0,42.2902,42.3455,42.2586,42.3376,20261.0
2019-06-03 11:05:00,53.59,53.59,53.53,53.53,18471.0,42.3376,42.3376,42.2902,42.2902,18471.0
2019-06-03 11:10:00,53.53,53.55,53.5,53.53,16803.0,42.2902,42.306,42.2665,42.2902,16803.0
2019-06-03 11:15:00,53.53,53.58,53.52,53.56,20475.0,42.2902,42.3297,42.2823,42.3139,20475.0
2019-06-03 11:20:00,53.56,53.58,53.51,53.51,31331.0,42.3139,42.3297,42.2744,42.2744,31331.0
2019-06-03 11:25:00,53.5,53.56,53.5,53.55,22636.0,42.2665,42.3139,42.2665,42.306,22636.0
2019-06-03 11:30:00,53.55,53.55,53.51,53.53,17343.0,42.306,42.306,42.2744,42.2902,17343.0
2019-06-03 11:35:00,53.53,53.53,53.5,53.52,16264.0,42.2902,42.2902,42.2665,42.2823,16264.0
2019-06-03 11:40:00,53.53,53.54,53.49,53.51,24012.0,42.2902,42.2981,42.2586,42.2744,24012.0
2019-06-03 11:45:00,53.51,53.52,53.43,53.43,16561.0,42.2744,42.2823,42.2112,42.2112,16561.0
2019-06-03 11:50:00,53.43,53.47,53.41,53.45,16455.0,42.2112,42.2428,42.1954,42.227,16455.0
2019-06-03 11:55:00,53.46,53.51,53.43,53.5,17017.0,42.2349,42.2744,42.2112,42.2665,17017.0
2019-06-03 12:00:00,53.5,53.53,53.47,53.47,17483.0,42.2665,42.2902,42.2428,42.2428,17483.0
2019-06-03 12:05:00,53.47,53.5,53.46,53.48,22012.0,42.2428,42.2665,42.2349,42.2507,22012.0
2019-06-03 12:10:00,53.48,53.49,53.44,53.45,19405.0,42.2507,42.2586,42.2191,42.227,19405.0
2019-06-03 12:15:00,53.44,53.46,53.43,53.45,10862.0,42.2191,42.2349,42.2112,42.227,10862.0
2019-06-03 12:20:00,53.45,53.46,53.43,53.45,14206.0,42.227,42.2349,42.2112,42.227,14206.0
2019-06-03 12:25:00,53.45,53.47,53.43,53.47,11019.0,42.227,42.2428,42.2112,42.2428,11019.0
2019-06-03 12:30:00,53.47,53.5,53.45,53.48,25024.0,42.2428,42.2665,42.227,42.2507,25024.0
2019-06-03 12:35:00,53.48,53.53,53.48,53.53,10228.0,42.2507,42.2902,42.2507,42.2902,10228.0
2019-06-03 12:40:00,53.53,53.53,53.48,53.52,17726.0,42.2902,42.2902,42.2507,42.2823,17726.0
2019-06-03 12:45:00,53.53,53.58,53.52,53.56,12677.0,42.2902,42.3297,42.2823,42.3139,12677.0
2019-06-03 12:50:00,53.56,53.56,53.51,53.55,11189.0,42.3139,42.3139,42.2744,42.306,11189.0
2019-06-03 12:55:00,53.55,53.56,53.5,53.5,13822.0,42.306,42.3139,42.2665,42.2665,13822.0
2019-06-03 13:00:00,53.5,53.5,53.47,53.48,19248.0,42.2665,42.2665,42.2428,42.2507,19248.0
2019-06-03 13:05:00,53.48,53.49,53.44,53.49,19251.0,42.2507,42.2586,42.2191,42.2586,19251.0
2019-06-03 13:10:00,53.5,53.55,53.49,53.55,11959.0,42.2665,42.306,42.2586,42.306,11959.0
2019-06-03 13:15:00,53.54,53.58,53.52,53.53,28314.0,42.2981,42.3297,42.2823,42.2902,28314.0
2019-06-03 13:20:00,53.54,53.55,53.49,53.54,17518.0,42.2981,42.306,42.2586,42.2981,17518.0
2019-06-03 13:25:00,53.54,53.74,53.54,53.63,71075.0,42.2981,42.4561,42.2981,42.3692,71075.0
2019-06-03 13:30:00,53.64,53.66,53.54,53.57,32034.0,42.3771,42.3929,42.2981,42.3218,32034.0
2019-06-03 13:35:00,53.56,53.58,53.54,53.55,26584.0,42.3139,42.3297,42.2981,42.306,26584.0
2019-06-03 13:40:00,53.57,53.64,53.53,53.58,19747.0,42.3218,42.3771,42.2902,42.3297,19747.0
2019-06-03 13:45:00,53.58,53.61,53.54,53.57,24010.0,42.3297,42.3534,42.2981,42.3218,24010.0
2019-06-03 13:50:00,53.57,53.61,53.54,53.55,20429.0,42.3218,42.3534,42.2981,42.306,20429.0
2019-06-03 13:55:00,53.55,53.68,53.54,53.64,20484.0,42.306,42.4087,42.2981,42.3771,20484.0
2019-06-03 14:00:00,53.63,53.68,53.62,53.67,32710.0,42.3692,42.4087,42.3613,42.4008,32710.0
2019-06-03 14:05:00,53.67,53.72,53.64,53.71,25280.0,42.4008,42.4403,42.3771,42.4324,25280.0
2019-06-03 14:10:00,53.7,53.7,53.65,53.69,18247.0,42.4245,42.4245,42.385,42.4166,18247.0
2019-06-03 14:15:00,53.68,53.68,53.63,53.64,19150.0,42.4087,42.4087,42.3692,42.3771,19150.0
2019-06-03 14:20:00,53.64,53.68,53.63,53.66,14757.0,42.3771,42.4087,42.3692,42.3929,14757.0
2019-06-03 14:25:00,53.65,53.7,53.64,53.68,20282.0,42.385,42.4245,42.3771,42.4087,20282.0
2019-06-03 14:30:00,53.69,53.7,53.61,53.62,16547.0,42.4166,42.4245,42.3534,42.3613,16547.0
2019-06-03 14:35:00,53.63,53.66,53.6,53.64,20274.0,42.3692,42.3929,42.3455,42.3771,20274.0
2019-06-03 14:40:00,53.65,53.65,53.6,53.61,15335.0,42.385,42.385,42.3455,42.3534,15335.0
2019-06-03 14:45:00,53.62,53.64,53.6,53.62,12953.0,42.3613,42.3771,42.3455,42.3613,12953.0
2019-06-03 14:50:00,53.61,53.63,53.57,53.63,27149.0,42.3534,42.3692,42.3218,42.3692,27149.0
2019-06-03 14:55:00,53.62,53.66,53.61,53.66,21133.0,42.3613,42.3929,42.3534,42.3929,21133.0
2019-06-03 15:00:00,53.66,53.69,53.62,53.63,29624.0,42.3929,42.4166,42.3613,42.3692,29624.0
2019-06-03 15:05:00,53.64,53.72,53.63,53.69,53106.0,42.3771,42.4403,42.3692,42.4166,53106.0
2019-06-03 15:10:00,53.69,53.73,53.66,53.71,41965.0,42.4166,42.4482,42.3929,42.4324,41965.0
2019-06-03 15:15:00,53.71,53.76,53.69,53.76,53878.0,42.4324,42.4719,42.4166,42.4719,53878.0
2019-06-03 15:20:00,53.76,53.89,53.75,53.86,49772.0,42.4719,42.5746,42.464,42.5509,49772.0
2019-06-03 15:25:00,53.86,53.89,53.78,53.86,59112.0,42.5509,42.5746,42.4877,42.5509,59112.0
2019-06-03 15:30:00,53.86,53.87,53.79,53.82,78775.0,42.5509,42.5588,42.4956,42.5193,78775.0
2019-06-03 15:35:00,53.81,53.89,53.8,53.87,58792.0,42.5114,42.5746,42.5035,42.5588,58792.0
2019-06-03 15:40:00,53.87,53.91,53.86,53.87,68281.0,42.5588,42.5904,42.5509,42.5588,68281.0
2019-06-03 15:45:00,53.87,53.92,53.85,53.91,98032.0,42.5588,42.5983,42.543,42.5904,98032.0
2019-06-03 15:50:00,53.92,54.05,53.91,54.04,184725.0,42.5983,42.701,42.5904,42.6931,184725.0
2019-06-03 15:55:00,54.05,54.21,54.04,54.13,459353.0,42.701,42.8274,42.6931,42.7642,459353.0
2019-06-04 09:30:00,54.09,54.1,53.95,54.04,80358.0,42.7326,42.7405,42.622,42.6931,80358.0
2019-06-04 09:35:00,54.05,54.07,53.94,54.02,46239.0,42.701,42.7168,42.6141,42.6773,46239.0
2019-06-04 09:40:00,54.02,54.03,53.86,53.87,41659.0,42.6773,42.6852,42.5509,42.5588,41659.0
2019-06-04 09:45:00,53.88,53.95,53.85,53.93,34034.0,42.5667,42.622,42.543,42.6062,34034.0
2019-06-04 09:50:00,53.95,53.96,53.78,53.78,41232.0,42.622,42.6299,42.4877,42.4877,41232.0
2019-06-04 09:55:00,53.77,53.87,53.77,53.84,25128.0,42.4798,42.5588,42.4798,42.5351,25128.0
2019-06-04 10:00:00,53.85,53.88,53.67,53.68,45257.0,42.543,42.5667,42.4008,42.4087,45257.0
2019-06-04 10:05:00,53.68,53.74,53.66,53.67,44332.0,42.4087,42.4561,42.3929,42.4008,44332.0
2019-06-04 10:10:00,53.66,53.72,53.64,53.67,48427.0,42.3929,42.4403,42.3771,42.4008,48427.0
2019-06-04 10:15:00,53.68,53.77,53.63,53.72,52650.0,42.4087,42.4798,42.3692,42.4403,52650.0
2019-06-04 10:20:00,53.71,53.72,53.63,53.66,45728.0,42.4324,42.4403,42.3692,42.3929,45728.0
2019-06-04 10:25:00,53.66,53.73,53.6,53.61,42490.0,42.3929,42.4482,42.3455,42.3534,42490.0
2019-06-04 10:30:00,53.6,53.6,53.49,53.5,72069.0,42.3455,42.3455,42.2586,42.2665,72069.0
2019-06-04 10:35:00,53.5,53.53,53.47,53.48,36775.0,42.2665,42.2902,42.2428,42.2507,36775.0
2019-06-04 10:40:00,53.48,53.49,53.39,53.39,30826.0,42.2507,42.2586,42.1796,42.1796,30826.0
2019-06-04 10:45:00,53.39,53.43,53.32,53.33,43387.0,42.1796,42.2112,42.1243,42.1322,43387.0
2019-06-04 10:50:00,53.33,53.42,53.31,53.32,43986.0,42.1322,42.2033,42.1164,42.1243,43986.0
2019-06-04 10:55:00,53.31,53.35,53.25,53.29,69712.0,42.1164,42.148,42.069,42.1006,69712.0
2019-06-04 11:00:00,53.28,53.31,53.23,53.31,39714.0,42.0927,42.1164,42.0532,42.1164,39714.0
2019-06-04 11:05:00,53.3,53.35,53.19,53.19,46646.0,42.1085,42.148,42.0216,42.0216,46646.0
2019-06-04 11:10:00,53.19,53.22,53.14,53.22,32238.0,42.0216,42.0453,41.9821,42.0453,32238.0
2019-06-04 11:15:00,53.22,53.27,53.17,53.25,29917.0,42.0453,42.0848,42.0058,42.069,29917.0
2019-06-04 11:20:00,53.25,53.27,53.17,53.21,46720.0,42.069,42.0848,42.0058,42.0374,46720.0
2019-06-04 11:25:00,53.21,53.33,53.2,53.31,57941.0,42.0374,42.1322,42.0295,42.1164,57941.0
2019-06-04 11:30:00,53.3,53.31,53.24,53.25,46674.0,42.1085,42.1164,42.0611,42.069,46674.0
2019-06-04 11:35:00,53.25,53.39,53.25,53.37,46221.0,42.069,42.1796,42.069,42.1638,46221.0
2019-06-04 11:40:00,53.37,53.48,53.36,53.47,47376.0,42.1638,42.2507,42.1559,42.2428,47376.0
2019-06-04 11:45:00,53.47,53.48,53.42,53.42,21646.0,42.2428,42.2507,42.2033,42.2033,21646.0
2019-06-04 11:50:00,53.4,53.44,53.39,53.43,15916.0,42.1875,42.2191,42.1796,42.2112,15916.0
2019-06-04 11:55:00,53.43,53.49,53.41,53.48,23570.0,42.2112,42.2586,42.1954,42.2507,23570.0
2019-06-04 12:00:00,53.49,53.53,53.48,53.52,14334.0,42.2586,42.2902,42.2507,42.2823,14334.0
2019-06-04 12:05:00,53.52,53.58,53.52,53.55,15898.0,42.2823,42.3297,42.2823,42.306,15898.0
2019-06-04 12:10:00,53.54,53.56,53.52,53.54,13938.0,42.2981,42.3139,42.2823,42.2981,13938.0
2019-06-04 12:15:00,53.54,53.56,53.5,53.5,19898.0,42.2981,42.3139,42.2665,42.2665,19898.0
2019-06-04 12:20:00,53.5,53.51,53.47,53.47,22296.0,42.2665,42.2744,42.2428,42.2428,22296.0
2019-06-04 12:25:00,53.48,53.52,53.45,53.51,13930.0,42.2507,42.2823,42.227,42.2744,13930.0
2019-06-04 12:30:00,53.52,53.52,53.48,53.5,13821.0,42.2823,42.2823,42.2507,42.2665,13821.0
2019-06-04 12:35:00,53.5,53.51,53.46,53.49,22232.0,42.2665,42.2744,42.2349,42.2586,22232.0
2019-06-04 12:40:00,53.49,53.53,53.49,53.52,22786.0,42.2586,42.2902,42.2586,42.2823,22786.0
2019-06-04 12:45:00,53.52,53.58,53.51,53.58,19776.0,42.2823,42.3297,42.2744,42.3297,19776.0
2019-06-04 12:50:00,53.57,53.63,53.57,53.59,13001.0,42.3218,42.3692,42.3218,42.3376,13001.0
2019-06-04 12:55:00,53.6,53.63,53.59,53.61,12121.0,42.3455,42.3692,42.3376,42.3534,12121.0
2019-06-04 13:00:00,53.61,53.64,53.59,53.63,20253.0,42.3534,42.3771,42.3376,42.3692,20253.0
2019-06-04 13:05:00,53.63,53.68,53.63,53.65,17084.0,42.3692,42.4087,42.3692,42.385,17084.0
2019-06-04 13:10:00,53.65,53.7,53.64,53.69,14729.0,42.385,42.4245,42.3771,42.4166,14729.0
2019-06-04 13:15:00,53.68,53.69,53.65,53.68,19307.0,42.4087,42.4166,42.385,42.4087,19307.0
2019-06-04 13:20:00,53.67,53.67,53.62,53.66,24531.0,42.4008,42.4008,42.3613,42.3929,24531.0
2019-06-04 13:25:00,53.66,53.7,53.66,53.69,20921.0,42.3929,42.4245,42.3929,42.4166,20921.0
2019-06-04 13:30:00,53.69,53.76,53.69,53.75,31577.0,42.4166,42.4719,42.4166,42.464,31577.0
2019-06-04 13:35:00,53.75,53.76,53.69,53.69,29851.0,42.464,42.4719,42.4166,42.4166,29851.0
2019-06-04 13:40:00,53.7,53.75,53.69,53.74,17812.0,42.4245,42.464,42.4166,42.4561,17812.0
2019-06-04 13:45:00,53.74,53.75,53.68,53.69,18696.0,42.4561,42.464,42.4087,42.4166,18696.0
2019-06-04 13:50:00,53.69,53.72,53.68,53.72,23210.0,42.4166,42.4403,42.4087,42.4403,23210.0
2019-06-04 13:55:00,53.72,53.74,53.7,53.73,11350.0,42.4403,42.4561,42.4245,42.4482,11350.0
2019-06-04 14:00:00,53.73,53.75,53.71,53.72,11088.0,42.4482,42.464,42.4324,42.4403,11088.0
2019-06-04 14:05:00,53.71,53.72,53.67,53.7,18041.0,42.4324,42.4403,42.4008,42.4245,18041.0
2019-06-04 14:10:00,53.7,53.71,53.66,53.66,13825.0,42.4245,42.4324,42.3929,42.3929,13825.0
2019-06-04 14:15:00,53.67,53.68,53.64,53.66,18471.0,42.4008,42.4087,42.3771,42.3929,18471.0
2019-06-04 14:20:00,53.67,53.7,53.64,53.7,21378.0,42.4008,42.4245,42.3771,42.4245,21378.0
2019-06-04 14:25:00,53.69,53.7,53.66,53.7,25580.0,42.4166,42.4245,42.3929,42.4245,25580.0
2019-06-04 14:30:00,53.7,53.73,53.68,53.71,19146.0,42.4245,42.4482,42.4087,42.4324,19146.0
2019-06-04 14:35:00,53.71,53.78,53.71,53.78,34624.0,42.4324,42.4877,42.4324,42.4877,34624.0
2019-06-04 14:40:00,53.77,53.81,53.76,53.8,16662.0,42.4798,42.5114,42.4719,42.5035,16662.0
2019-06-04 14:45:00,53.8,53.81,53.77,53.79,28692.0,42.5035,42.5114,42.4798,42.4956,28692.0
2019-06-04 14:50:00,53.79,53.79,53.77,53.79,17789.0,42.4956,42.4956,42.4798,42.4956,17789.0
2019-06-04 14:55:00,53.79,53.81,53.77,53.78,18417.0,42.4956,42.5114,42.4798,42.4877,18417.0
2019-06-04 15:00:00,53.78,53.88,53.78,53.87,43224.0,42.4877,42.5667,42.4877,42.5588,43224.0
2019-06-04 15:05:00,53.87,53.9,53.85,53.9,39543.0,42.5588,42.5825,42.543,42.5825,39543.0
2019-06-04 15:10:00,53.9,53.91,53.87,53.88,24597.0,42.5825,42.5904,42.5588,42.5667,24597.0
2019-06-04 15:15:00,53.88,53.89,53.85,53.88,35725.0,42.5667,42.5746,42.543,42.5667,35725.0
2019-06-04 15:20:00,53.88,53.9,53.87,53.88,26115.0,42.5667,42.5825,42.5588,42.5667,26115.0
2019-06-04 15:25:00,53.88,53.92,53.87,53.9,37947.0,42.5667,42.5983,42.5588,42.5825,37947.0
2019-06-04 15:30:00,53.9,53.9,53.85,53.89,33439.0,42.5825,42.5825,42.543,42.5746,33439.0
2019-06-04 15:35:00,53.89,53.93,53.89,53.92,37547.0,42.5746,42.6062,42.5746,42.5983,37547.0
2019-06-04 15:40:00,53.92,53.98,53.9,53.98,55375.0,42.5983,42.6457,42.5825,42.6457,55375.0
2019-06-04 15:45:00,53.98,54.12,53.97,54.1,130452.0,42.6457,42.7563,42.6378,42.7405,130452.0
2019-06-04 15:50:00,54.1,54.21,54.09,54.21,123236.0,42.7405,42.8274,42.7326,42.8274,123236.0
2019-06-04 15:55:00,54.2,54.27,54.18,54.2,341171.0,42.8195,42.8748,42.8037,42.8195,341171.0
2019-06-05 09:30:00,54.19,54.28,54.07,54.17,96401.0,42.8116,42.8827,42.7168,42.7958,96401.0
2019-06-05 09:35:00,54.18,54.38,54.18,54.32,59476.0,42.8037,42.9617,42.8037,42.9143,59476.0
2019-06-05 09:40:00,54.31,54.44,54.3,54.42,38242.0,42.9064,43.0091,42.8985,42.9933,38242.0
2019-06-05 09:45:00,54.42,54.54,54.42,54.54,72520.0,42.9933,43.0881,42.9933,43.0881,72520.0
2019-06-05 09:50:00,54.54,54.59,54.44,54.5,69357.0,43.0881,43.1276,43.0091,43.0565,69357.0
2019-06-05 09:55:00,54.49,54.5,54.4,54.44,46210.0,43.0486,43.0565,42.9775,43.0091,46210.0
2019-06-05 10:00:00,54.44,54.57,54.41,54.5,49041.0,43.0091,43.1118,42.9854,43.0565,49041.0
2019-06-05 10:05:00,54.49,54.62,54.49,54.57,56860.0,43.0486,43.1513,43.0486,43.1118,56860.0
2019-06-05 10:10:00,54.56,54.75,54.56,54.69,87899.0,43.1039,43.254,43.1039,43.2066,87899.0
2019-06-05 10:15:00,54.68,54.81,54.65,54.79,64757.0,43.1987,43.3014,43.175,43.2856,64757.0
2019-06-05 10:20:00,54.81,54.84,54.78,54.84,15835.0,43.3014,43.3251,43.2777,43.3251,15835.0
2019-06-05 10:25:00,54.83,54.89,54.8,54.88,27144.0,43.3172,43.3646,43.2935,43.3567,27144.0
2019-06-05 10:30:00,54.88,54.98,54.88,54.9,71715.0,43.3567,43.4357,43.3567,43.3725,71715.0
2019-06-05 10:35:00,54.91,54.95,54.81,54.91,505222.0,43.3804,43.412,43.3014,43.3804,505222.0
2019-06-05 10:40:00,54.9,54.91,54.8,54.91,52539.0,43.3725,43.3804,43.2935,43.3804,52539.0
2019-06-05 10:45:00,54.91,54.95,54.88,54.89,26694.0,43.3804,43.412,43.3567,43.3646,26694.0
2019-06-05 10:50:00,54.89,54.91,54.81,54.85,41032.0,43.3646,43.3804,43.3014,43.333,41032.0
2019-06-05 10:55:00,54.86,54.95,54.86,54.92,24381.0,43.3409,43.412,43.3409,43.3883,24381.0
2019-06-05 11:00:00,54.92,54.96,54.86,54.96,47467.0,43.3883,43.4199,43.3409,43.4199,47467.0
2019-06-05 11:05:00,54.96,55.0,54.9,54.99,143834.0,43.4199,43.4515,43.3725,43.4436,143834.0
2019-06-05 11:10:00,54.99,54.99,54.89,54.9,27393.0,43.4436,43.4436,43.3646,43.3725,27393.0
2019-06-05 11:15:00,54.9,54.94,54.9,54.9,20901.0,43.3725,43.4041,43.3725,43.3725,20901.0
2019-06-05 11:20:00,54.9,54.93,54.89,54.91,16394.0,43.3725,43.3962,43.3646,43.3804,16394.0
2019-06-05 11:25:00,54.92,54.98,54.92,54.97,26398.0,43.3883,43.4357,43.3883,43.4278,26398.0
2019-06-05 11:30:00,54.96,54.97,54.8,54.82,65155.0,43.4199,43.4278,43.2935,43.3093,65155.0
2019-06-05 11:35:00,54.82,54.86,54.8,54.81,42476.0,43.3093,43.3409,43.2935,43.3014,42476.0
2019-06-05 11:40:00,54.81,54.83,54.77,54.83,17416.0,43.3014,43.3172,43.2698,43.3172,17416.0
2019-06-05 11:45:00,54.82,54.83,54.76,54.77,26803.0,43.3093,43.3172,43.2619,43.2698,26803.0
2019-06-05 11:50:00,54.79,54.87,54.79,54.85,24367.0,43.2856,43.3488,43.2856,43.333,24367.0
2019-06-05 11:55:00,54.84,54.87,54.82,54.84,18891.0,43.3251,43.3488,43.3093,43.3251,18891.0
2019-06-05 12:00:00,54.83,54.85,54.79,54.8,18239.0,43.3172,43.333,43.2856,43.2935,18239.0
2019-06-05 12:05:00,54.8,54.85,54.79,54.83,14031.0,43.2935,43.333,43.2856,43.3172,14031.0
2019-06-05 12:10:00,54.83,54.85,54.82,54.82,22024.0,43.3172,43.333,43.3093,43.3093,22024.0
2019-06-05 12:15:00,54.82,54.86,54.81,54.82,26060.0,43.3093,43.3409,43.3014,43.3093,26060.0
2019-06-05 12:20:00,54.83,54.86,54.81,54.83,21457.0,43.3172,43.3409,43.3014,43.3172,21457.0
2019-06-05 12:25:00,54.82,54.84,54.78,54.78,43421.0,43.3093,43.3251,43.2777,43.2777,43421.0
2019-06-05 12:30:00,54.79,54.81,54.76,54.77,31323.0,43.2856,43.3014,43.2619,43.2698,31323.0
2019-06-05 12:35:00,54.77,54.81,54.75,54.79,17868.0,43.2698,43.3014,43.254,43.2856,17868.0
2019-06-05 12:40:00,54.78,54.81,54.77,54.79,28496.0,43.2777,43.3014,43.2698,43.2856,28496.0
2019-06-05 12:45:00,54.79,54.81,54.75,54.76,18746.0,43.2856,43.3014,43.254,43.2619,18746.0
2019-06-05 12:50:00,54.77,54.81,54.75,54.8,16715.0,43.2698,43.3014,43.254,43.2935,16715.0
2019-06-05 12:55:00,54.8,54.81,54.77,54.78,17298.0,43.2935,43.3014,43.2698,43.2777,17298.0
2019-06-05 13:00:00,54.78,54.81,54.78,54.79,21317.0,43.2777,43.3014,43.2777,43.2856,21317.0
2019-06-05 13:05:00,54.79,54.81,54.78,54.8,22464.0,43.2856,43.3014,43.2777,43.2935,22464.0
2019-06-05 13:10:00,54.8,54.82,54.78,54.78,24292.0,43.2935,43.3093,43.2777,43.2777,24292.0
2019-06-05 13:15:00,54.79,54.84,54.78,54.82,30080.0,43.2856,43.3251,43.2777,43.3093,30080.0
2019-06-05 13:20:00,54.81,54.83,54.79,54.8,51193.0,43.3014,43.3172,43.2856,43.2935,51193.0
2019-06-05 13:25:00,54.79,54.82,54.78,54.79,21377.0,43.2856,43.3093,43.2777,43.2856,21377.0
2019-06-05 13:30:00,54.8,54.82,54.77,54.79,24080.0,43.2935,43.3093,43.2698,43.2856,24080.0
2019-06-05 13:35:00,54.79,54.83,54.78,54.83,31539.0,43.2856,43.3172,43.2777,43.3172,31539.0
2019-06-05 13:40:00,54.84,54.84,54.8,54.81,41572.0,43.3251,43.3251,43.2935,43.3014,41572.0
2019-06-05 13:45:00,54.81,54.86,54.79,54.82,52050.0,43.3014,43.3409,43.2856,43.3093,52050.0
2019-06-05 13:50:00,54.82,54.82,54.8,54.8,15700.0,43.3093,43.3093,43.2935,43.2935,15700.0
2019-06-05 13:55:00,54.8,54.82,54.78,54.82,22574.0,43.2935,43.3093,43.2777,43.3093,22574.0
2019-06-05 14:00:00,54.83,54.85,54.78,54.79,48921.0,43.3172,43.333,43.2777,43.2856,48921.0
2019-06-05 14:05:00,54.8,54.83,54.79,54.82,45581.0,43.2935,43.3172,43.2856,43.3093,45581.0
2019-06-05 14:10:00,54.83,54.86,54.8,54.81,41616.0,43.3172,43.3409,43.2935,43.3014,41616.0
2019-06-05 14:15:00,54.81,54.83,54.78,54.82,22193.0,43.3014,43.3172,43.2777,43.3093,22193.0
2019-06-05 14:20:00,54.82,54.88,54.8,54.88,35542.0,43.3093,43.3567,43.2935,43.3567,35542.0
2019-06-05 14:25:00,54.88,54.92,54.86,54.9,24929.0,43.3567,43.3883,43.3409,43.3725,24929.0
2019-06-05 14:30:00,54.91,54.97,54.88,54.97,28965.0,43.3804,43.4278,43.3567,43.4278,28965.0
2019-06-05 14:35:00,54.96,55.0,54.95,54.98,89291.0,43.4199,43.4515,43.412,43.4357,89291.0
2019-06-05 14:40:00,54.98,55.0,54.94,54.98,51345.0,43.4357,43.4515,43.4041,43.4357,51345.0
2019-06-05 14:45:00,54.98,55.0,54.96,54.99,44467.0,43.4357,43.4515,43.4199,43.4436,44467.0
2019-06-05 14:50:00,54.99,54.99,54.93,54.94,33028.0,43.4436,43.4436,43.3962,43.4041,33028.0
2019-06-05 14:55:00,54.94,54.98,54.89,54.91,82950.0,43.4041,43.4357,43.3646,43.3804,82950.0
2019-06-05 15:00:00,54.91,54.98,54.91,54.97,29403.0,43.3804,43.4357,43.3804,43.4278,29403.0
2019-06-05 15:05:00,54.96,55.0,54.95,55.0,60414.0,43.4199,43.4515,43.412,43.4515,60414.0
2019-06-05 15:10:00,55.0,55.05,54.97,55.02,178777.0,43.4515,43.491,43.4278,43.4673,178777.0
2019-06-05 15:15:00,55.02,55.02,54.92,54.94,28611.0,43.4673,43.4673,43.3883,43.4041,28611.0
2019-06-05 15:20:00,54.94,54.94,54.86,54.87,130560.0,43.4041,43.4041,43.3409,43.3488,130560.0
2019-06-05 15:25:00,54.87,54.87,54.76,54.76,30770.0,43.3488,43.3488,43.2619,43.2619,30770.0
2019-06-05 15:30:00,54.76,54.76,54.67,54.7,53060.0,43.2619,43.2619,43.1908,43.2145,53060.0
2019-06-05 15:35:00,54.69,54.79,54.64,54.77,58389.0,43.2066,43.2856,43.1671,43.2698,58389.0
2019-06-05 15:40:00,54.77,54.87,54.77,54.87,38096.0,43.2698,43.3488,43.2698,43.3488,38096.0
2019-06-05 15:45:00,54.87,54.92,54.86,54.88,55117.0,43.3488,43.3883,43.3409,43.3567,55117.0
2019-06-05 15:50:00,54.88,54.98,54.87,54.92,107755.0,43.3567,43.4357,43.3488,43.3883,107755.0
2019-06-05 15:55:00,54.93,54.95,54.8,54.83,374093.0,43.3962,43.412,43.2935,43.3172,374093.0
2019-06-06 09:30:00,55.05,55.12,54.9,54.97,232483.0,43.491,43.5463,43.3725,43.4278,232483.0
2019-06-06 09:35:00,54.98,55.12,54.87,55.07,67149.0,43.4357,43.5463,43.3488,43.5068,67149.0
2019-06-06 09:40:00,55.06,55.15,55.04,55.1,39199.0,43.4989,43.57,43.4831,43.5305,39199.0
2019-06-06 09:45:00,55.11,55.17,55.07,55.1,37012.0,43.5384,43.5858,43.5068,43.5305,37012.0
2019-06-06 09:50:00,55.1,55.2,55.08,55.17,97337.0,43.5305,43.6095,43.5147,43.5858,97337.0
2019-06-06 09:55:00,55.16,55.16,55.09,55.11,44975.0,43.5779,43.5779,43.5226,43.5384,44975.0
2019-06-06 10:00:00,55.12,55.12,55.1,55.12,41881.0,43.5463,43.5463,43.5305,43.5463,41881.0
2019-06-06 10:05:00,55.12,55.29,55.11,55.21,68531.0,43.5463,43.6806,43.5384,43.6174,68531.0
2019-06-06 10:10:00,55.21,55.22,55.09,55.1,28757.0,43.6174,43.6253,43.5226,43.5305,28757.0
2019-06-06 10:15:00,55.1,55.1,55.04,55.08,28746.0,43.5305,43.5305,43.4831,43.5147,28746.0
2019-06-06 10:20:00,55.07,55.15,55.06,55.14,53923.0,43.5068,43.57,43.4989,43.5621,53923.0
2019-06-06 10:25:00,55.15,55.16,55.04,55.05,45746.0,43.57,43.5779,43.4831,43.491,45746.0
2019-06-06 10:30:00,55.05,55.07,54.99,54.99,23339.0,43.491,43.5068,43.4436,43.4436,23339.0
2019-06-06 10:35:00,54.98,55.0,54.93,54.98,23681.0,43.4357,43.4515,43.3962,43.4357,23681.0
2019-06-06 10:40:00,54.99,55.0,54.94,54.95,30978.0,43.4436,43.4515,43.4041,43.412,30978.0
2019-06-06 10:45:00,54.95,55.0,54.94,54.97,22448.0,43.412,43.4515,43.4041,43.4278,22448.0
2019-06-06 10:50:00,54.96,54.99,54.96,54.98,23586.0,43.4199,43.4436,43.4199,43.4357,23586.0
2019-06-06 10:55:00,54.98,55.0,54.96,54.99,30885.0,43.4357,43.4515,43.4199,43.4436,30885.0
2019-06-06 11:00:00,54.99,55.0,54.86,54.89,43879.0,43.4436,43.4515,43.3409,43.3646,43879.0
2019-06-06 11:05:00,54.89,54.95,54.88,54.88,34301.0,43.3646,43.412,43.3567,43.3567,34301.0
2019-06-06 11:10:00,54.88,54.9,54.85,54.87,32327.0,43.3567,43.3725,43.333,43.3488,32327.0
2019-06-06 11:15:00,54.87,54.87,54.81,54.82,36834.0,43.3488,43.3488,43.3014,43.3093,36834.0
2019-06-06 11:20:00,54.81,54.89,54.8,54.87,36721.0,43.3014,43.3646,43.2935,43.3488,36721.0
2019-06-06 11:25:00,54.88,54.91,54.87,54.91,16295.0,43.3567,43.3804,43.3488,43.3804,16295.0
2019-06-06 11:30:00,54.9,54.91,54.83,54.88,31149.0,43.3725,43.3804,43.3172,43.3567,31149.0
2019-06-06 11:35:00,54.87,54.9,54.84,54.9,17276.0,43.3488,43.3725,43.3251,43.3725,17276.0
2019-06-06 11:40:00,54.9,54.91,54.79,54.79,42857.0,43.3725,43.3804,43.2856,43.2856,42857.0
2019-06-06 11:45:00,54.79,54.85,54.77,54.77,18556.0,43.2856,43.333,43.2698,43.2698,18556.0
2019-06-06 11:50:00,54.76,54.8,54.75,54.77,16870.0,43.2619,43.2935,43.254,43.2698,16870.0
2019-06-06 11:55:00,54.76,54.84,54.75,54.81,13319.0,43.2619,43.3251,43.254,43.3014,13319.0
2019-06-06 12:00:00,54.81,54.82,54.74,54.78,24189.0,43.3014,43.3093,43.2461,43.2777,24189.0
2019-06-06 12:05:00,54.78,54.86,54.78,54.84,25486.0,43.2777,43.3409,43.2777,43.3251,25486.0
2019-06-06 12:10:00,54.84,54.91,54.84,54.9,49913.0,43.3251,43.3804,43.3251,43.3725,49913.0
2019-06-06 12:15:00,54.9,54.9,54.85,54.87,40160.0,43.3725,43.3725,43.333,43.3488,40160.0
2019-06-06 12:20:00,54.87,54.91,54.87,54.89,17855.0,43.3488,43.3804,43.3488,43.3646,17855.0
2019-06-06 12:25:00,54.9,54.91,54.88,54.9,13441.0,43.3725,43.3804,43.3567,43.3725,13441.0
2019-06-06 12:30:00,54.9,54.95,54.9,54.94,14397.0,43.3725,43.412,43.3725,43.4041,14397.0
2019-06-06 12:35:00,54.95,54.97,54.93,54.94,13005.0,43.412,43.4278,43.3962,43.4041,13005.0
2019-06-06 12:40:00,54.94,54.97,54.94,54.95,10126.0,43.4041,43.4278,43.4041,43.412,10126.0
2019-06-06 12:45:00,54.95,54.97,54.95,54.96,12939.0,43.412,43.4278,43.412,43.4199,12939.0
2019-06-06 12:50:00,54.96,55.01,54.95,55.0,27971.0,43.4199,43.4594,43.412,43.4515,27971.0
2019-06-06 12:55:00,54.99,55.04,54.97,55.04,20098.0,43.4436,43.4831,43.4278,43.4831,20098.0
2019-06-06 13:00:00,55.03,55.08,55.03,55.08,19468.0,43.4752,43.5147,43.4752,43.5147,19468.0
2019-06-06 13:05:00,55.08,55.13,55.08,55.13,15612.0,43.5147,43.5542,43.5147,43.5542,15612.0
2019-06-06 13:10:00,55.13,55.17,55.13,55.15,31069.0,43.5542,43.5858,43.5542,43.57,31069.0
2019-06-06 13:15:00,55.16,55.19,55.14,55.16,31423.0,43.5779,43.6016,43.5621,43.5779,31423.0
2019-06-06 13:20:00,55.17,55.17,55.13,55.14,19266.0,43.5858,43.5858,43.5542,43.5621,19266.0
2019-06-06 13:25:00,55.14,55.16,55.11,55.14,37305.0,43.5621,43.5779,43.5384,43.5621,37305.0
2019-06-06 13:30:00,55.14,55.17,55.13,55.15,25222.0,43.5621,43.5858,43.5542,43.57,25222.0
2019-06-06 13:35:00,55.14,55.21,55.14,55.16,24882.0,43.5621,43.6174,43.5621,43.5779,24882.0
2019-06-06 13:40:00,55.17,55.21,55.16,55.2,30747.0,43.5858,43.6174,43.5779,43.6095,30747.0
2019-06-06 13:45:00,55.2,55.21,55.17,55.18,14187.0,43.6095,43.6174,43.5858,43.5937,14187.0
2019-06-06 13:50:00,55.19,55.2,55.15,55.18,23991.0,43.6016,43.6095,43.57,43.5937,23991.0
2019-06-06 13:55:00,55.18,55.2,55.17,55.19,16183.0,43.5937,43.6095,43.5858,43.6016,16183.0
2019-06-06 14:00:00,55.19,55.2,55.16,55.17,27232.0,43.6016,43.6095,43.5779,43.5858,27232.0
2019-06-06 14:05:00,55.17,55.23,55.17,55.21,24267.0,43.5858,43.6332,43.5858,43.6174,24267.0
2019-06-06 14:10:00,55.21,55.23,55.2,55.23,11315.0,43.6174,43.6332,43.6095,43.6332,11315.0
2019-06-06 14:15:00,55.22,55.25,55.21,55.24,18869.0,43.6253,43.649,43.6174,43.6411,18869.0
2019-06-06 14:20:00,55.24,55.25,55.21,55.22,30189.0,43.6411,43.649,43.6174,43.6253,30189.0
2019-06-06 14:25:00,55.22,55.24,55.18,55.24,23475.0,43.6253,43.6411,43.5937,43.6411,23475.0
2019-06-06 14:30:00,55.24,55.27,55.2,55.26,73482.0,43.6411,43.6648,43.6095,43.6569,73482.0
2019-06-06 14:35:00,55.26,55.26,55.18,55.22,35190.0,43.6569,43.6569,43.5937,43.6253,35190.0
2019-06-06 14:40:00,55.22,55.29,55.21,55.28,26566.0,43.6253,43.6806,43.6174,43.6727,26566.0
2019-06-06 14:45:00,55.28,55.34,55.27,55.32,29514.0,43.6727,43.7201,43.6648,43.7043,29514.0
2019-06-06 14:50:00,55.33,55.34,55.29,55.33,17327.0,43.7122,43.7201,43.6806,43.7122,17327.0
2019-06-06 14:55:00,55.33,55.36,55.31,55.34,54634.0,43.7122,43.7359,43.6964,43.7201,54634.0
2019-06-06 15:00:00,55.35,55.36,55.31,55.36,17600.0,43.728,43.7359,43.6964,43.7359,17600.0
2019-06-06 15:05:00,55.35,55.38,55.33,55.36,32550.0,43.728,43.7518,43.7122,43.7359,32550.0
2019-06-06 15:10:00,55.37,55.38,55.31,55.32,73138.0,43.7438,43.7518,43.6964,43.7043,73138.0
2019-06-06 15:15:00,55.31,55.37,55.31,55.35,20326.0,43.6964,43.7438,43.6964,43.728,20326.0
2019-06-06 15:20:00,55.34,55.4,55.33,55.4,36031.0,43.7201,43.7676,43.7122,43.7676,36031.0
2019-06-06 15:25:00,55.4,55.44,55.39,55.41,46662.0,43.7676,43.7992,43.7597,43.7755,46662.0
2019-06-06 15:30:00,55.41,55.41,55.33,55.35,75794.0,43.7755,43.7755,43.7122,43.728,75794.0
2019-06-06 15:35:00,55.35,55.36,55.33,55.35,69374.0,43.728,43.7359,43.7122,43.728,69374.0
2019-06-06 15:40:00,55.35,55.35,55.28,55.3,75466.0,43.728,43.728,43.6727,43.6885,75466.0
2019-06-06 15:45:00,55.3,55.32,55.26,55.3,111412.0,43.6885,43.7043,43.6569,43.6885,111412.0
2019-06-06 15:50:00,55.3,55.31,55.23,55.25,115780.0,43.6885,43.6964,43.6332,43.649,115780.0
2019-06-06 15:55:00,55.25,55.39,55.24,55.38,470303.0,43.649,43.7597,43.6411,43.7518,470303.0
2019-06-07 09:30:00,55.46,55.69,55.46,55.6,106397.0,43.815,43.9967,43.815,43.9256,106397.0
2019-06-07 09:35:00,55.56,55.73,55.54,55.72,65967.0,43.894,44.0283,43.8782,44.0204,65967.0
2019-06-07 09:40:00,55.72,55.78,55.72,55.75,58472.0,44.0204,44.0678,44.0204,44.0441,58472.0
2019-06-07 09:45:00,55.75,55.82,55.66,55.82,53104.0,44.0441,44.0994,43.973,44.0994,53104.0
2019-06-07 09:50:00,55.82,55.82,55.7,55.74,29197.0,44.0994,44.0994,44.0046,44.0362,29197.0
2019-06-07 09:55:00,55.74,55.78,55.69,55.72,36745.0,44.0362,44.0678,43.9967,44.0204,36745.0
2019-06-07 10:00:00,55.73,55.75,55.67,55.73,60208.0,44.0283,44.0441,43.9809,44.0283,60208.0
2019-06-07 10:05:00,55.72,55.75,55.7,55.73,47292.0,44.0204,44.0441,44.0046,44.0283,47292.0
2019-06-07 10:10:00,55.73,55.76,55.7,55.73,74940.0,44.0283,44.052,44.0046,44.0283,74940.0
2019-06-07 10:15:00,55.74,55.83,55.74,55.82,39572.0,44.0362,44.1073,44.0362,44.0994,39572.0
2019-06-07 10:20:00,55.82,55.87,55.81,55.86,59004.0,44.0994,44.1389,44.0915,44.131,59004.0
2019-06-07 10:25:00,55.86,55.92,55.82,55.9,54873.0,44.131,44.1784,44.0994,44.1626,54873.0
2019-06-07 10:30:00,55.91,55.95,55.87,55.93,45541.0,44.1705,44.2021,44.1389,44.1863,45541.0
2019-06-07 10:35:00,55.93,55.93,55.88,55.89,45455.0,44.1863,44.1863,44.1468,44.1547,45455.0
2019-06-07 10:40:00,55.89,55.9,55.84,55.85,29325.0,44.1547,44.1626,44.1152,44.1231,29325.0
2019-06-07 10:45:00,55.85,55.9,55.85,55.87,28026.0,44.1231,44.1626,44.1231,44.1389,28026.0
2019-06-07 10:50:00,55.87,55.87,55.76,55.77,26659.0,44.1389,44.1389,44.052,44.0599,26659.0
2019-06-07 10:55:00,55.78,55.8,55.76,55.79,20728.0,44.0678,44.0836,44.052,44.0757,20728.0
2019-06-07 11:00:00,55.8,55.81,55.68,55.7,36050.0,44.0836,44.0915,43.9888,44.0046,36050.0
2019-06-07 11:05:00,55.71,55.72,55.64,55.68,24534.0,44.0125,44.0204,43.9572,43.9888,24534.0
2019-06-07 11:10:00,55.67,55.7,55.66,55.67,32087.0,43.9809,44.0046,43.973,43.9809,32087.0
2019-06-07 11:15:00,55.68,55.69,55.64,55.65,28628.0,43.9888,43.9967,43.9572,43.9651,28628.0
2019-06-07 11:20:00,55.66,55.67,55.62,55.65,22814.0,43.973,43.9809,43.9414,43.9651,22814.0
2019-06-07 11:25:00,55.64,55.65,55.6,55.61,27042.0,43.9572,43.9651,43.9256,43.9335,27042.0
2019-06-07 11:30:00,55.6,55.62,55.49,55.52,37511.0,43.9256,43.9414,43.8387,43.8624,37511.0
2019-06-07 11:35:00,55.54,55.55,55.38,55.39,36402.0,43.8782,43.8861,43.7518,43.7597,36402.0
2019-06-07 11:40:00,55.39,55.43,55.32,55.35,65085.0,43.7597,43.7913,43.7043,43.728,65085.0
2019-06-07 11:45:00,55.35,55.39,55.32,55.39,61302.0,43.728,43.7597,43.7043,43.7597,61302.0
2019-06-07 11:50:00,55.38,55.41,55.35,55.39,55929.0,43.7518,43.7755,43.728,43.7597,55929.0
2019-06-07 11:55:00,55.39,55.41,55.35,55.41,33685.0,43.7597,43.7755,43.728,43.7755,33685.0
2019-06-07 12:00:00,55.4,55.43,55.36,55.37,35809.0,43.7676,43.7913,43.7359,43.7438,35809.0
2019-06-07 12:05:00,55.37,55.39,55.35,55.36,25512.0,43.7438,43.7597,43.728,43.7359,25512.0
2019-06-07 12:10:00,55.36,55.45,55.36,55.45,20488.0,43.7359,43.8071,43.7359,43.8071,20488.0
2019-06-07 12:15:00,55.44,55.47,55.43,55.46,32603.0,43.7992,43.8229,43.7913,43.815,32603.0
2019-06-07 12:20:00,55.46,55.46,55.42,55.43,14877.0,43.815,43.815,43.7834,43.7913,14877.0
2019-06-07 12:25:00,55.43,55.44,55.41,55.44,10194.0,43.7913,43.7992,43.7755,43.7992,10194.0
2019-06-07 12:30:00,55.44,55.5,55.44,55.5,20850.0,43.7992,43.8466,43.7992,43.8466,20850.0
2019-06-07 12:35:00,55.49,55.5,55.46,55.46,15567.0,43.8387,43.8466,43.815,43.815,15567.0
2019-06-07 12:40:00,55.45,55.49,55.45,55.48,12163.0,43.8071,43.8387,43.8071,43.8308,12163.0
2019-06-07 12:45:00,55.49,55.53,55.48,55.51,18360.0,43.8387,43.8703,43.8308,43.8545,18360.0
2019-06-07 12:50:00,55.52,55.55,55.5,55.54,16714.0,43.8624,43.8861,43.8466,43.8782,16714.0
2019-06-07 12:55:00,55.55,55.6,55.53,55.6,15819.0,43.8861,43.9256,43.8703,43.9256,15819.0
2019-06-07 13:00:00,55.6,55.61,55.57,55.59,10357.0,43.9256,43.9335,43.9019,43.9177,10357.0
2019-06-07 13:05:00,55.6,55.64,55.59,55.6,13412.0,43.9256,43.9572,43.9177,43.9256,13412.0
2019-06-07 13:10:00,55.59,55.62,55.58,55.6,11981.0,43.9177,43.9414,43.9098,43.9256,11981.0
2019-06-07 13:15:00,55.6,55.64,55.6,55.62,14637.0,43.9256,43.9572,43.9256,43.9414,14637.0
2019-06-07 13:20:00,55.63,55.64,55.54,55.54,31818.0,43.9493,43.9572,43.8782,43.8782,31818.0
2019-06-07 13:25:00,55.53,55.58,55.53,55.56,32038.0,43.8703,43.9098,43.8703,43.894,32038.0
2019-06-07 13:30:00,55.56,55.57,55.51,55.52,18821.0,43.894,43.9019,43.8545,43.8624,18821.0
2019-06-07 13:35:00,55.51,55.51,55.47,55.49,12223.0,43.8545,43.8545,43.8229,43.8387,12223.0
2019-06-07 13:40:00,55.49,55.52,55.47,55.52,15797.0,43.8387,43.8624,43.8229,43.8624,15797.0
2019-06-07 13:45:00,55.51,55.52,55.45,55.45,17474.0,43.8545,43.8624,43.8071,43.8071,17474.0
2019-06-07 13:50:00,55.44,55.45,55.33,55.33,13690.0,43.7992,43.8071,43.7122,43.7122,13690.0
2019-06-07 13:55:00,55.32,55.34,55.29,55.29,26784.0,43.7043,43.7201,43.6806,43.6806,26784.0
2019-06-07 14:00:00,55.28,55.29,55.2,55.22,39749.0,43.6727,43.6806,43.6095,43.6253,39749.0
2019-06-07 14:05:00,55.21,55.21,55.16,55.18,21830.0,43.6174,43.6174,43.5779,43.5937,21830.0
2019-06-07 14:10:00,55.17,55.17,55.0,55.0,47763.0,43.5858,43.5858,43.4515,43.4515,47763.0
2019-06-07 14:15:00,55.01,55.07,55.0,55.03,26578.0,43.4594,43.5068,43.4515,43.4752,26578.0
2019-06-07 14:20:00,55.04,55.08,55.01,55.07,31369.0,43.4831,43.5147,43.4594,43.5068,31369.0
2019-06-07 14:25:00,55.07,55.07,55.01,55.05,21440.0,43.5068,43.5068,43.4594,43.491,21440.0
2019-06-07 14:30:00,55.05,55.06,55.01,55.04,23415.0,43.491,43.4989,43.4594,43.4831,23415.0
2019-06-07 14:35:00,55.04,55.07,55.04,55.06,16198.0,43.4831,43.5068,43.4831,43.4989,16198.0
2019-06-07 14:40:00,55.05,55.08,55.01,55.03,19632.0,43.491,43.5147,43.4594,43.4752,19632.0
2019-06-07 14:45:00,55.03,55.03,54.91,54.91,39478.0,43.4752,43.4752,43.3804,43.3804,39478.0
2019-06-07 14:50:00,54.91,54.94,54.85,54.85,41004.0,43.3804,43.4041,43.333,43.333,41004.0
2019-06-07 14:55:00,54.85,54.87,54.81,54.83,26218.0,43.333,43.3488,43.3014,43.3172,26218.0
2019-06-07 15:00:00,54.83,54.92,54.83,54.88,51118.0,43.3172,43.3883,43.3172,43.3567,51118.0
2019-06-07 15:05:00,54.88,54.88,54.82,54.86,21695.0,43.3567,43.3567,43.3093,43.3409,21695.0
2019-06-07 15:10:00,54.87,54.93,54.85,54.9,67516.0,43.3488,43.3962,43.333,43.3725,67516.0
2019-06-07 15:15:00,54.9,54.93,54.89,54.89,70116.0,43.3725,43.3962,43.3646,43.3646,70116.0
2019-06-07 15:20:00,54.9,54.94,54.9,54.9,59474.0,43.3725,43.4041,43.3725,43.3725,59474.0
2019-06-07 15:25:00,54.9,54.97,54.88,54.97,36781.0,43.3725,43.4278,43.3567,43.4278,36781.0
2019-06-07 15:30:00,54.97,55.0,54.91,54.94,39537.0,43.4278,43.4515,43.3804,43.4041,39537.0
2019-06-07 15:35:00,54.94,54.94,54.84,54.85,30694.0,43.4041,43.4041,43.3251,43.333,30694.0
2019-06-07 15:40:00,54.84,54.93,54.82,54.89,54560.0,43.3251,43.3962,43.3093,43.3646,54560.0
2019-06-07 15:45:00,54.88,54.88,54.78,54.8,98883.0,43.3567,43.3567,43.2777,43.2935,98883.0
2019-06-07 15:50:00,54.81,54.82,54.71,54.73,141148.0,43.3014,43.3093,43.2224,43.2382,141148.0
2019-06-07 15:55:00,54.73,54.77,54.7,54.72,288145.0,43.2382,43.2698,43.2145,43.2303,288145.0
2019-06-10 09:30:00,54.71,54.79,54.26,54.3,126243.0,43.2224,43.2856,42.8669,42.8985,126243.0
2019-06-10 09:35:00,54.28,54.34,54.18,54.31,75198.0,42.8827,42.9301,42.8037,42.9064,75198.0
2019-06-10 09:40:00,54.32,54.36,54.19,54.31,28310.0,42.9143,42.9459,42.8116,42.9064,28310.0
2019-06-10 09:45:00,54.32,54.37,54.24,54.36,72058.0,42.9143,42.9538,42.8511,42.9459,72058.0
2019-06-10 09:50:00,54.37,54.37,54.31,54.35,40337.0,42.9538,42.9538,42.9064,42.938,40337.0
2019-06-10 09:55:00,54.36,54.37,54.31,54.35,18559.0,42.9459,42.9538,42.9064,42.938,18559.0
2019-06-10 10:00:00,54.34,54.35,54.2,54.2,56625.0,42.9301,42.938,42.8195,42.8195,56625.0
2019-06-10 10:05:00,54.21,54.37,54.19,54.36,38592.0,42.8274,42.9538,42.8116,42.9459,38592.0
2019-06-10 10:10:00,54.36,54.39,54.31,54.34,31479.0,42.9459,42.9696,42.9064,42.9301,31479.0
2019-06-10 10:15:00,54.34,54.36,54.25,54.27,30450.0,42.9301,42.9459,42.859,42.8748,30450.0
2019-06-10 10:20:00,54.27,54.28,54.12,54.15,43691.0,42.8748,42.8827,42.7563,42.78,43691.0
2019-06-10 10:25:00,54.15,54.25,54.12,54.23,45864.0,42.78,42.859,42.7563,42.8432,45864.0
2019-06-10 10:30:00,54.23,54.3,54.22,54.3,34294.0,42.8432,42.8985,42.8353,42.8985,34294.0
2019-06-10 10:35:00,54.3,54.48,54.3,54.46,67915.0,42.8985,43.0407,42.8985,43.0249,67915.0
2019-06-10 10:40:00,54.47,54.53,54.45,54.51,53217.0,43.0328,43.0802,43.017,43.0644,53217.0
2019-06-10 10:45:00,54.52,54.53,54.46,54.49,61366.0,43.0723,43.0802,43.0249,43.0486,61366.0
2019-06-10 10:50:00,54.49,54.52,54.38,54.4,45133.0,43.0486,43.0723,42.9617,42.9775,45133.0
2019-06-10 10:55:00,54.4,54.42,54.37,54.4,52927.0,42.9775,42.9933,42.9538,42.9775,52927.0
2019-06-10 11:00:00,54.41,54.41,54.37,54.39,49150.0,42.9854,42.9854,42.9538,42.9696,49150.0
2019-06-10 11:05:00,54.39,54.39,54.32,54.37,36470.0,42.9696,42.9696,42.9143,42.9538,36470.0
2019-06-10 11:10:00,54.38,54.39,54.31,54.39,32119.0,42.9617,42.9696,42.9064,42.9696,32119.0
2019-06-10 11:15:00,54.39,54.42,54.37,54.42,32784.0,42.9696,42.9933,42.9538,42.9933,32784.0
2019-06-10 11:20:00,54.41,54.48,54.41,54.48,82507.0,42.9854,43.0407,42.9854,43.0407,82507.0
2019-06-10 11:25:00,54.47,54.54,54.45,54.52,42714.0,43.0328,43.0881,43.017,43.0723,42714.0
2019-06-10 11:30:00,54.51,54.6,54.51,54.58,56849.0,43.0644,43.1355,43.0644,43.1197,56849.0
2019-06-10 11:35:00,54.57,54.59,54.51,54.51,45105.0,43.1118,43.1276,43.0644,43.0644,45105.0
2019-06-10 11:40:00,54.51,54.54,54.49,54.5,64187.0,43.0644,43.0881,43.0486,43.0565,64187.0
2019-06-10 11:45:00,54.5,54.61,54.5,54.58,35693.0,43.0565,43.1434,43.0565,43.1197,35693.0
2019-06-10 11:50:00,54.58,54.6,54.55,54.56,33202.0,43.1197,43.1355,43.096,43.1039,33202.0
2019-06-10 11:55:00,54.56,54.61,54.54,54.57,21738.0,43.1039,43.1434,43.0881,43.1118,21738.0
2019-06-10 12:00:00,54.58,54.59,54.56,54.58,20946.0,43.1197,43.1276,43.1039,43.1197,20946.0
2019-06-10 12:05:00,54.58,54.62,54.55,54.58,28119.0,43.1197,43.1513,43.096,43.1197,28119.0
2019-06-10 12:10:00,54.58,54.58,54.53,54.55,14439.0,43.1197,43.1197,43.0802,43.096,14439.0
2019-06-10 12:15:00,54.54,54.59,54.54,54.58,19530.0,43.0881,43.1276,43.0881,43.1197,19530.0
2019-06-10 12:20:00,54.58,54.63,54.58,54.62,24585.0,43.1197,43.1592,43.1197,43.1513,24585.0
2019-06-10 12:25:00,54.62,54.64,54.58,54.58,12231.0,43.1513,43.1671,43.1197,43.1197,12231.0
2019-06-10 12:30:00,54.58,54.58,54.51,54.53,26968.0,43.1197,43.1197,43.0644,43.0802,26968.0
2019-06-10 12:35:00,54.53,54.54,54.5,54.5,11404.0,43.0802,43.0881,43.0565,43.0565,11404.0
2019-06-10 12:40:00,54.51,54.53,54.48,54.48,47033.0,43.0644,43.0802,43.0407,43.0407,47033.0
2019-06-10 12:45:00,54.47,54.48,54.42,54.43,17781.0,43.0328,43.0407,42.9933,43.0012,17781.0
2019-06-10 12:50:00,54.43,54.46,54.43,54.45,17712.0,43.0012,43.0249,43.0012,43.017,17712.0
2019-06-10 12:55:00,54.45,54.46,54.44,54.45,25072.0,43.017,43.0249,43.0091,43.017,25072.0
2019-06-10 13:00:00,54.45,54.48,54.42,54.48,26185.0,43.017,43.0407,42.9933,43.0407,26185.0
2019-06-10 13:05:00,54.48,54.48,54.43,54.45,17451.0,43.0407,43.0407,43.0012,43.017,17451.0
2019-06-10 13:10:00,54.45,54.51,54.44,54.5,24312.0,43.017,43.0644,43.0091,43.0565,24312.0
2019-06-10 13:15:00,54.49,54.51,54.44,54.44,16045.0,43.0486,43.0644,43.0091,43.0091,16045.0
2019-06-10 13:20:00,54.44,54.44,54.41,54.41,15042.0,43.0091,43.0091,42.9854,42.9854,15042.0
2019-06-10 13:25:00,54.42,54.48,54.41,54.48,18720.0,42.9933,43.0407,42.9854,43.0407,18720.0
2019-06-10 13:30:00,54.47,54.49,54.44,54.46,17403.0,43.0328,43.0486,43.0091,43.0249,17403.0
2019-06-10 13:35:00,54.45,54.48,54.45,54.46,14033.0,43.017,43.0407,43.017,43.0249,14033.0
2019-06-10 13:40:00,54.46,54.47,54.3,54.34,83360.0,43.0249,43.0328,42.8985,42.9301,83360.0
2019-06-10 13:45:00,54.34,54.37,54.32,54.37,35188.0,42.9301,42.9538,42.9143,42.9538,35188.0
2019-06-10 13:50:00,54.37,54.46,54.36,54.43,21032.0,42.9538,43.0249,42.9459,43.0012,21032.0
2019-06-10 13:55:00,54.42,54.44,54.4,54.4,12045.0,42.9933,43.0091,42.9775,42.9775,12045.0
2019-06-10 14:00:00,54.4,54.42,54.35,54.41,23914.0,42.9775,42.9933,42.938,42.9854,23914.0
2019-06-10 14:05:00,54.41,54.43,54.41,54.43,15592.0,42.9854,43.0012,42.9854,43.0012,15592.0
2019-06-10 14:10:00,54.44,54.45,54.42,54.44,23681.0,43.0091,43.017,42.9933,43.0091,23681.0
2019-06-10 14:15:00,54.45,54.45,54.41,54.42,26183.0,43.017,43.017,42.9854,42.9933,26183.0
2019-06-10 14:20:00,54.43,54.43,54.4,54.41,28263.0,43.0012,43.0012,42.9775,42.9854,28263.0
2019-06-10 14:25:00,54.41,54.41,54.36,54.37,30278.0,42.9854,42.9854,42.9459,42.9538,30278.0
2019-06-10 14:30:00,54.37,54.41,54.34,54.41,38010.0,42.9538,42.9854,42.9301,42.9854,38010.0
2019-06-10 14:35:00,54.41,54.41,54.37,54.38,22049.0,42.9854,42.9854,42.9538,42.9617,22049.0
2019-06-10 14:40:00,54.38,54.43,54.37,54.4,15267.0,42.9617,43.0012,42.9538,42.9775,15267.0
2019-06-10 14:45:00,54.4,54.41,54.36,54.39,25843.0,42.9775,42.9854,42.9459,42.9696,25843.0
2019-06-10 14:50:00,54.38,54.4,54.37,54.4,22047.0,42.9617,42.9775,42.9538,42.9775,22047.0
2019-06-10 14:55:00,54.39,54.41,54.37,54.39,22232.0,42.9696,42.9854,42.9538,42.9696,22232.0
2019-06-10 15:00:00,54.4,54.45,54.39,54.4,43564.0,42.9775,43.017,42.9696,42.9775,43564.0
2019-06-10 15:05:00,54.41,54.41,54.33,54.36,65795.0,42.9854,42.9854,42.9222,42.9459,65795.0
2019-06-10 15:10:00,54.36,54.38,54.35,54.38,29702.0,42.9459,42.9617,42.938,42.9617,29702.0
2019-06-10 15:15:00,54.38,54.42,54.37,54.42,24964.0,42.9617,42.9933,42.9538,42.9933,24964.0
2019-06-10 15:20:00,54.42,54.42,54.36,54.38,34526.0,42.9933,42.9933,42.9459,42.9617,34526.0
2019-06-10 15:25:00,54.38,54.39,54.31,54.32,40918.0,42.9617,42.9696,42.9064,42.9143,40918.0
2019-06-10 15:30:00,54.32,54.33,54.28,54.3,55569.0,42.9143,42.9222,42.8827,42.8985,55569.0
2019-06-10 15:35:00,54.3,54.35,54.28,54.35,73634.0,42.8985,42.938,42.8827,42.938,73634.0
2019-06-10 15:40:00,54.35,54.37,54.31,54.36,51575.0,42.938,42.9538,42.9064,42.9459,51575.0
2019-06-10 15:45:00,54.35,54.36,54.31,54.36,42097.0,42.938,42.9459,42.9064,42.9459,42097.0
2019-06-10 15:50:00,54.36,54.41,54.35,54.41,73112.0,42.9459,42.9854,42.938,42.9854,73112.0
2019-06-10 15:55:00,54.41,54.54,54.4,54.47,382190.0,42.9854,43.0881,42.9775,43.0328,382190.0
2019-06-11 09:30:00,54.37,54.67,54.33,54.67,51807.0,42.9538,43.1908,42.9222,43.1908,51807.0
2019-06-11 09:35:00,54.66,54.7,54.54,54.56,45025.0,43.1829,43.2145,43.0881,43.1039,45025.0
2019-06-11 09:40:00,54.57,54.58,54.45,54.52,22139.0,43.1118,43.1197,43.017,43.0723,22139.0
2019-06-11 09:45:00,54.52,54.6,54.48,54.53,25838.0,43.0723,43.1355,43.0407,43.0802,25838.0
2019-06-11 09:50:00,54.53,54.56,54.45,54.47,35867.0,43.0802,43.1039,43.017,43.0328,35867.0
2019-06-11 09:55:00,54.48,54.62,54.47,54.6,18311.0,43.0407,43.1513,43.0328,43.1355,18311.0
2019-06-11 10:00:00,54.6,54.65,54.56,54.59,22376.0,43.1355,43.175,43.1039,43.1276,22376.0
2019-06-11 10:05:00,54.59,54.62,54.55,54.62,28381.0,43.1276,43.1513,43.096,43.1513,28381.0
2019-06-11 10:10:00,54.62,54.74,54.59,54.61,32906.0,43.1513,43.2461,43.1276,43.1434,32906.0
2019-06-11 10:15:00,54.61,54.62,54.52,54.57,27975.0,43.1434,43.1513,43.0723,43.1118,27975.0
2019-06-11 10:20:00,54.56,54.58,54.5,54.55,24454.0,43.1039,43.1197,43.0565,43.096,24454.0
2019-06-11 10:25:00,54.55,54.62,54.54,54.57,16046.0,43.096,43.1513,43.0881,43.1118,16046.0
2019-06-11 10:30:00,54.57,54.61,54.55,54.58,16840.0,43.1118,43.1434,43.096,43.1197,16840.0
2019-06-11 10:35:00,54.58,54.58,54.52,54.53,15432.0,43.1197,43.1197,43.0723,43.0802,15432.0
2019-06-11 10:40:00,54.52,54.64,54.52,54.64,28860.0,43.0723,43.1671,43.0723,43.1671,28860.0
2019-06-11 10:45:00,54.65,54.67,54.61,54.62,26913.0,43.175,43.1908,43.1434,43.1513,26913.0
2019-06-11 10:50:00,54.61,54.61,54.53,54.56,19950.0,43.1434,43.1434,43.0802,43.1039,19950.0
2019-06-11 10:55:00,54.57,54.64,54.57,54.63,16753.0,43.1118,43.1671,43.1118,43.1592,16753.0
2019-06-11 11:00:00,54.63,54.65,54.55,54.55,34924.0,43.1592,43.175,43.096,43.096,34924.0
2019-06-11 11:05:00,54.56,54.6,54.56,54.58,18381.0,43.1039,43.1355,43.1039,43.1197,18381.0
2019-06-11 11:10:00,54.57,54.63,54.56,54.63,11715.0,43.1118,43.1592,43.1039,43.1592,11715.0
2019-06-11 11:15:00,54.62,54.63,54.57,54.59,31312.0,43.1513,43.1592,43.1118,43.1276,31312.0
2019-06-11 11:20:00,54.59,54.63,54.57,54.58,24414.0,43.1276,43.1592,43.1118,43.1197,24414.0
2019-06-11 11:25:00,54.59,54.65,54.59,54.63,24069.0,43.1276,43.175,43.1276,43.1592,24069.0
2019-06-11 11:30:00,54.63,54.64,54.6,54.63,16919.0,43.1592,43.1671,43.1355,43.1592,16919.0
2019-06-11 11:35:00,54.64,54.69,54.6,54.69,25040.0,43.1671,43.2066,43.1355,43.2066,25040.0
2019-06-11 11:40:00,54.68,54.68,54.64,54.66,23970.0,43.1987,43.1987,43.1671,43.1829,23970.0
2019-06-11 11:45:00,54.66,54.72,54.61,54.71,27503.0,43.1829,43.2303,43.1434,43.2224,27503.0
2019-06-11 11:50:00,54.71,54.77,54.69,54.74,24136.0,43.2224,43.2698,43.2066,43.2461,24136.0
2019-06-11 11:55:00,54.75,54.78,54.71,54.75,15556.0,43.254,43.2777,43.2224,43.254,15556.0
2019-06-11 12:00:00,54.76,54.76,54.67,54.68,18918.0,43.2619,43.2619,43.1908,43.1987,18918.0
2019-06-11 12:05:00,54.68,54.68,54.63,54.63,20871.0,43.1987,43.1987,43.1592,43.1592,20871.0
2019-06-11 12:10:00,54.63,54.64,54.54,54.54,47544.0,43.1592,43.1671,43.0881,43.0881,47544.0
2019-06-11 12:15:00,54.54,54.55,54.44,54.44,19219.0,43.0881,43.096,43.0091,43.0091,19219.0
2019-06-11 12:20:00,54.44,54.46,54.4,54.42,28588.0,43.0091,43.0249,42.9775,42.9933,28588.0
2019-06-11 12:25:00,54.42,54.5,54.41,54.5,48614.0,42.9933,43.0565,42.9854,43.0565,48614.0
2019-06-11 12:30:00,54.5,54.53,54.49,54.51,36935.0,43.0565,43.0802,43.0486,43.0644,36935.0
2019-06-11 12:35:00,54.52,54.56,54.5,54.54,55111.0,43.0723,43.1039,43.0565,43.0881,55111.0
2019-06-11 12:40:00,54.54,54.54,54.49,54.51,23996.0,43.0881,43.0881,43.0486,43.0644,23996.0
2019-06-11 12:45:00,54.51,54.51,54.48,54.48,32865.0,43.0644,43.0644,43.0407,43.0407,32865.0
2019-06-11 12:50:00,54.48,54.48,54.41,54.44,34217.0,43.0407,43.0407,42.9854,43.0091,34217.0
2019-06-11 12:55:00,54.44,54.47,54.41,54.43,24300.0,43.0091,43.0328,42.9854,43.0012,24300.0
2019-06-11 13:00:00,54.43,54.49,54.41,54.48,27881.0,43.0012,43.0486,42.9854,43.0407,27881.0
2019-06-11 13:05:00,54.48,54.49,54.44,54.45,14078.0,43.0407,43.0486,43.0091,43.017,14078.0
2019-06-11 13:10:00,54.45,54.52,54.44,54.52,9245.0,43.017,43.0723,43.0091,43.0723,9245.0
2019-06-11 13:15:00,54.53,54.54,54.49,54.5,18871.0,43.0802,43.0881,43.0486,43.0565,18871.0
2019-06-11 13:20:00,54.49,54.51,54.48,54.48,11743.0,43.0486,43.0644,43.0407,43.0407,11743.0
2019-06-11 13:25:00,54.49,54.5,54.47,54.5,20177.0,43.0486,43.0565,43.0328,43.0565,20177.0
2019-06-11 13:30:00,54.5,54.52,54.48,54.5,15568.0,43.0565,43.0723,43.0407,43.0565,15568.0
2019-06-11 13:35:00,54.51,54.52,54.49,54.51,16590.0,43.0644,43.0723,43.0486,43.0644,16590.0
2019-06-11 13:40:00,54.52,54.53,54.48,54.48,21399.0,43.0723,43.0802,43.0407,43.0407,21399.0
2019-06-11 13:45:00,54.48,54.55,54.47,54.55,32550.0,43.0407,43.096,43.0328,43.096,32550.0
2019-06-11 13:50:00,54.54,54.57,54.5,54.53,28824.0,43.0881,43.1118,43.0565,43.0802,28824.0
2019-06-11 13:55:00,54.54,54.56,54.53,54.54,21771.0,43.0881,43.1039,43.0802,43.0881,21771.0
2019-06-11 14:00:00,54.54,54.6,54.52,54.6,16210.0,43.0881,43.1355,43.0723,43.1355,16210.0
2019-06-11 14:05:00,54.59,54.6,54.58,54.6,27340.0,43.1276,43.1355,43.1197,43.1355,27340.0
2019-06-11 14:10:00,54.6,54.6,54.56,54.6,12306.0,43.1355,43.1355,43.1039,43.1355,12306.0
2019-06-11 14:15:00,54.61,54.63,54.6,54.61,13111.0,43.1434,43.1592,43.1355,43.1434,13111.0
2019-06-11 14:20:00,54.62,54.62,54.57,54.57,19752.0,43.1513,43.1513,43.1118,43.1118,19752.0
2019-06-11 14:25:00,54.57,54.58,54.52,54.53,16729.0,43.1118,43.1197,43.0723,43.0802,16729.0
2019-06-11 14:30:00,54.53,54.53,54.48,54.51,24208.0,43.0802,43.0802,43.0407,43.0644,24208.0
2019-06-11 14:35:00,54.51,54.58,54.51,54.54,24336.0,43.0644,43.1197,43.0644,43.0881,24336.0
2019-06-11 14:40:00,54.54,54.54,54.47,54.48,20108.0,43.0881,43.0881,43.0328,43.0407,20108.0
2019-06-11 14:45:00,54.48,54.48,54.38,54.39,41077.0,43.0407,43.0407,42.9617,42.9696,41077.0
2019-06-11 14:50:00,54.39,54.41,54.38,54.38,18452.0,42.9696,42.9854,42.9617,42.9617,18452.0
2019-06-11 14:55:00,54.38,54.43,54.36,54.43,18882.0,42.9617,43.0012,42.9459,43.0012,18882.0
2019-06-11 15:00:00,54.43,54.43,54.38,54.39,20909.0,43.0012,43.0012,42.9617,42.9696,20909.0
2019-06-11 15:05:00,54.39,54.4,54.36,54.4,38028.0,42.9696,42.9775,42.9459,42.9775,38028.0
2019-06-11 15:10:00,54.4,54.42,54.38,54.4,14633.0,42.9775,42.9933,42.9617,42.9775,14633.0
2019-06-11 15:15:00,54.4,54.4,54.31,54.31,46783.0,42.9775,42.9775,42.9064,42.9064,46783.0
2019-06-11 15:20:00,54.32,54.33,54.26,54.28,38079.0,42.9143,42.9222,42.8669,42.8827,38079.0
2019-06-11 15:25:00,54.29,54.35,54.27,54.34,34069.0,42.8906,42.938,42.8748,42.9301,34069.0
2019-06-11 15:30:00,54.33,54.4,54.33,54.35,41928.0,42.9222,42.9775,42.9222,42.938,41928.0
2019-06-11 15:35:00,54.35,54.45,54.35,54.43,62027.0,42.938,43.017,42.938,43.0012,62027.0
2019-06-11 15:40:00,54.43,54.47,54.41,54.44,51011.0,43.0012,43.0328,42.9854,43.0091,51011.0
2019-06-11 15:45:00,54.45,54.48,54.39,54.48,86609.0,43.017,43.0407,42.9696,43.0407,86609.0
2019-06-11 15:50:00,54.48,54.59,54.48,54.58,113128.0,43.0407,43.1276,43.0407,43.1197,113128.0
2019-06-11 15:55:00,54.58,54.61,54.48,54.54,250868.0,43.1197,43.1434,43.0407,43.0881,250868.0
2019-06-12 09:30:00,54.76,55.09,54.68,54.82,111130.0,43.2619,43.5226,43.1987,43.3093,111130.0
2019-06-12 09:35:00,54.8,54.88,54.71,54.79,43751.0,43.2935,43.3567,43.2224,43.2856,43751.0
2019-06-12 09:40:00,54.79,54.87,54.76,54.77,29068.0,43.2856,43.3488,43.2619,43.2698,29068.0
2019-06-12 09:45:00,54.78,54.94,54.75,54.84,15072.0,43.2777,43.4041,43.254,43.3251,15072.0
2019-06-12 09:50:00,54.85,54.9,54.79,54.84,11529.0,43.333,43.3725,43.2856,43.3251,11529.0
2019-06-12 09:55:00,54.84,54.91,54.84,54.86,23493.0,43.3251,43.3804,43.3251,43.3409,23493.0
2019-06-12 10:00:00,54.87,54.93,54.85,54.93,27461.0,43.3488,43.3962,43.333,43.3962,27461.0
2019-06-12 10:05:00,54.93,54.97,54.9,54.94,19096.0,43.3962,43.4278,43.3725,43.4041,19096.0
2019-06-12 10:10:00,54.95,55.02,54.94,55.01,16190.0,43.412,43.4673,43.4041,43.4594,16190.0
2019-06-12 10:15:00,55.0,55.04,54.98,55.04,28332.0,43.4515,43.4831,43.4357,43.4831,28332.0
2019-06-12 10:20:00,55.04,55.04,54.94,54.95,18949.0,43.4831,43.4831,43.4041,43.412,18949.0
2019-06-12 10:25:00,54.95,54.97,54.9,54.91,16694.0,43.412,43.4278,43.3725,43.3804,16694.0
2019-06-12 10:30:00,54.91,55.01,54.89,55.0,21672.0,43.3804,43.4594,43.3646,43.4515,21672.0
2019-06-12 10:35:00,55.0,55.03,54.97,54.99,21271.0,43.4515,43.4752,43.4278,43.4436,21271.0
2019-06-12 10:40:00,55.01,55.02,54.97,55.01,22002.0,43.4594,43.4673,43.4278,43.4594,22002.0
2019-06-12 10:45:00,55.01,55.02,54.93,54.95,14237.0,43.4594,43.4673,43.3962,43.412,14237.0
2019-06-12 10:50:00,54.97,54.99,54.84,54.85,35229.0,43.4278,43.4436,43.3251,43.333,35229.0
2019-06-12 10:55:00,54.86,54.95,54.85,54.91,46019.0,43.3409,43.412,43.333,43.3804,46019.0
2019-06-12 11:00:00,54.9,54.93,54.86,54.89,25928.0,43.3725,43.3962,43.3409,43.3646,25928.0
2019-06-12 11:05:00,54.88,54.9,54.86,54.88,14546.0,43.3567,43.3725,43.3409,43.3567,14546.0
2019-06-12 11:10:00,54.87,54.89,54.81,54.83,22575.0,43.3488,43.3646,43.3014,43.3172,22575.0
2019-06-12 11:15:00,54.85,54.87,54.8,54.8,22690.0,43.333,43.3488,43.2935,43.2935,22690.0
2019-06-12 11:20:00,54.8,54.84,54.79,54.8,15624.0,43.2935,43.3251,43.2856,43.2935,15624.0
2019-06-12 11:25:00,54.8,54.87,54.8,54.86,17141.0,43.2935,43.3488,43.2935,43.3409,17141.0
2019-06-12 11:30:00,54.85,54.94,54.85,54.91,29794.0,43.333,43.4041,43.333,43.3804,29794.0
2019-06-12 11:35:00,54.9,54.97,54.9,54.96,24032.0,43.3725,43.4278,43.3725,43.4199,24032.0
2019-06-12 11:40:00,54.95,55.0,54.92,54.99,37757.0,43.412,43.4515,43.3883,43.4436,37757.0
2019-06-12 11:45:00,54.98,55.01,54.96,54.97,26905.0,43.4357,43.4594,43.4199,43.4278,26905.0
2019-06-12 11:50:00,54.98,54.99,54.94,54.96,12227.0,43.4357,43.4436,43.4041,43.4199,12227.0
2019-06-12 11:55:00,54.97,54.99,54.95,54.96,12029.0,43.4278,43.4436,43.412,43.4199,12029.0
2019-06-12 12:00:00,54.96,54.96,54.93,54.94,10403.0,43.4199,43.4199,43.3962,43.4041,10403.0
2019-06-12 12:05:00,54.94,54.95,54.92,54.94,8759.0,43.4041,43.412,43.3883,43.4041,8759.0
2019-06-12 12:10:00,54.94,54.94,54.9,54.93,15404.0,43.4041,43.4041,43.3725,43.3962,15404.0
2019-06-12 12:15:00,54.94,54.94,54.91,54.94,14333.0,43.4041,43.4041,43.3804,43.4041,14333.0
2019-06-12 12:20:00,54.94,54.95,54.91,54.92,16688.0,43.4041,43.412,43.3804,43.3883,16688.0
2019-06-12 12:25:00,54.92,54.95,54.9,54.93,16011.0,43.3883,43.412,43.3725,43.3962,16011.0
2019-06-12 12:30:00,54.93,54.98,54.93,54.98,15305.0,43.3962,43.4357,43.3962,43.4357,15305.0
2019-06-12 12:35:00,54.97,54.97,54.94,54.97,16503.0,43.4278,43.4278,43.4041,43.4278,16503.0
2019-06-12 12:40:00,54.98,54.98,54.92,54.93,7339.0,43.4357,43.4357,43.3883,43.3962,7339.0
2019-06-12 12:45:00,54.93,54.94,54.88,54.89,8036.0,43.3962,43.4041,43.3567,43.3646,8036.0
2019-06-12 12:50:00,54.88,54.9,54.86,54.86,9251.0,43.3567,43.3725,43.3409,43.3409,9251.0
2019-06-12 12:55:00,54.88,54.91,54.86,54.91,9937.0,43.3567,43.3804,43.3409,43.3804,9937.0
2019-06-12 13:00:00,54.91,54.93,54.9,54.91,10126.0,43.3804,43.3962,43.3725,43.3804,10126.0
2019-06-12 13:05:00,54.91,54.91,54.88,54.89,8471.0,43.3804,43.3804,43.3567,43.3646,8471.0
2019-06-12 13:10:00,54.89,54.91,54.88,54.91,4869.0,43.3646,43.3804,43.3567,43.3804,4869.0
2019-06-12 13:15:00,54.9,54.91,54.86,54.91,12566.0,43.3725,43.3804,43.3409,43.3804,12566.0
2019-06-12 13:20:00,54.91,54.93,54.89,54.91,14968.0,43.3804,43.3962,43.3646,43.3804,14968.0
2019-06-12 13:25:00,54.92,54.94,54.91,54.91,11054.0,43.3883,43.4041,43.3804,43.3804,11054.0
2019-06-12 13:30:00,54.92,54.93,54.88,54.9,9675.0,43.3883,43.3962,43.3567,43.3725,9675.0
2019-06-12 13:35:00,54.89,54.9,54.87,54.87,13707.0,43.3646,43.3725,43.3488,43.3488,13707.0
2019-06-12 13:40:00,54.88,54.88,54.84,54.86,5559.0,43.3567,43.3567,43.3251,43.3409,5559.0
2019-06-12 13:45:00,54.87,54.88,54.85,54.87,24057.0,43.3488,43.3567,43.333,43.3488,24057.0
2019-06-12 13:50:00,54.88,54.89,54.87,54.89,12932.0,43.3567,43.3646,43.3488,43.3646,12932.0
2019-06-12 13:55:00,54.89,54.89,54.87,54.89,5725.0,43.3646,43.3646,43.3488,43.3646,5725.0
2019-06-12 14:00:00,54.88,54.89,54.84,54.84,10281.0,43.3567,43.3646,43.3251,43.3251,10281.0
2019-06-12 14:05:00,54.84,54.84,54.82,54.82,8796.0,43.3251,43.3251,43.3093,43.3093,8796.0
2019-06-12 14:10:00,54.82,54.83,54.78,54.83,44098.0,43.3093,43.3172,43.2777,43.3172,44098.0
2019-06-12 14:15:00,54.83,54.84,54.8,54.81,8161.0,43.3172,43.3251,43.2935,43.3014,8161.0
2019-06-12 14:20:00,54.81,54.83,54.8,54.82,9491.0,43.3014,43.3172,43.2935,43.3093,9491.0
2019-06-12 14:25:00,54.83,54.83,54.81,54.83,6497.0,43.3172,43.3172,43.3014,43.3172,6497.0
2019-06-12 14:30:00,54.84,54.88,54.82,54.87,11526.0,43.3251,43.3567,43.3093,43.3488,11526.0
2019-06-12 14:35:00,54.88,54.88,54.84,54.88,14660.0,43.3567,43.3567,43.3251,43.3567,14660.0
2019-06-12 14:40:00,54.88,54.94,54.87,54.94,23533.0,43.3567,43.4041,43.3488,43.4041,23533.0
2019-06-12 14:45:00,54.93,54.94,54.9,54.91,9778.0,43.3962,43.4041,43.3725,43.3804,9778.0
2019-06-12 14:50:00,54.92,54.95,54.91,54.93,15012.0,43.3883,43.412,43.3804,43.3962,15012.0
2019-06-12 14:55:00,54.92,54.95,54.9,54.95,11324.0,43.3883,43.412,43.3725,43.412,11324.0
2019-06-12 15:00:00,54.94,54.98,54.92,54.98,31785.0,43.4041,43.4357,43.3883,43.4357,31785.0
2019-06-12 15:05:00,54.98,54.99,54.96,54.96,26268.0,43.4357,43.4436,43.4199,43.4199,26268.0
2019-06-12 15:10:00,54.96,54.97,54.94,54.95,14867.0,43.4199,43.4278,43.4041,43.412,14867.0
2019-06-12 15:15:00,54.95,54.96,54.92,54.93,19039.0,43.412,43.4199,43.3883,43.3962,19039.0
2019-06-12 15:20:00,54.92,54.96,54.91,54.96,15371.0,43.3883,43.4199,43.3804,43.4199,15371.0
2019-06-12 15:25:00,54.96,54.98,54.95,54.98,21987.0,43.4199,43.4357,43.412,43.4357,21987.0
2019-06-12 15:30:00,54.98,55.01,54.94,54.94,45474.0,43.4357,43.4594,43.4041,43.4041,45474.0
2019-06-12 15:35:00,54.94,55.0,54.94,54.98,25580.0,43.4041,43.4515,43.4041,43.4357,25580.0
2019-06-12 15:40:00,54.98,55.0,54.97,54.98,36039.0,43.4357,43.4515,43.4278,43.4357,36039.0
2019-06-12 15:45:00,54.98,55.01,54.97,55.01,45219.0,43.4357,43.4594,43.4278,43.4594,45219.0
2019-06-12 15:50:00,55.01,55.12,55.01,55.09,111919.0,43.4594,43.5463,43.4594,43.5226,111919.0
2019-06-12 15:55:00,55.09,55.15,55.03,55.14,298126.0,43.5226,43.57,43.4752,43.5621,298126.0
2019-06-13 09:30:00,55.15,55.26,55.12,55.24,75220.0,43.57,43.6569,43.5463,43.6411,75220.0
2019-06-13 09:35:00,55.23,55.27,55.13,55.22,46865.0,43.6332,43.6648,43.5542,43.6253,46865.0
2019-06-13 09:40:00,55.26,55.27,55.17,55.17,19373.0,43.6569,43.6648,43.5858,43.5858,19373.0
2019-06-13 09:45:00,55.17,55.18,55.08,55.18,29940.0,43.5858,43.5937,43.5147,43.5937,29940.0
2019-06-13 09:50:00,55.19,55.23,55.08,55.09,38816.0,43.6016,43.6332,43.5147,43.5226,38816.0
2019-06-13 09:55:00,55.08,55.16,55.05,55.14,37789.0,43.5147,43.5779,43.491,43.5621,37789.0
2019-06-13 10:00:00,55.15,55.16,55.1,55.14,46438.0,43.57,43.5779,43.5305,43.5621,46438.0
2019-06-13 10:05:00,55.14,55.15,55.05,55.06,46212.0,43.5621,43.57,43.491,43.4989,46212.0
2019-06-13 10:10:00,55.07,55.07,54.98,55.03,35522.0,43.5068,43.5068,43.4357,43.4752,35522.0
2019-06-13 10:15:00,55.03,55.1,54.98,55.08,41616.0,43.4752,43.5305,43.4357,43.5147,41616.0
2019-06-13 10:20:00,55.08,55.12,55.08,55.11,22558.0,43.5147,43.5463,43.5147,43.5384,22558.0
2019-06-13 10:25:00,55.12,55.12,55.0,55.01,22963.0,43.5463,43.5463,43.4515,43.4594,22963.0
2019-06-13 10:30:00,55.01,55.09,55.01,55.08,21611.0,43.4594,43.5226,43.4594,43.5147,21611.0
2019-06-13 10:35:00,55.08,55.1,55.07,55.09,9375.0,43.5147,43.5305,43.5068,43.5226,9375.0
2019-06-13 10:40:00,55.09,55.11,55.03,55.04,24247.0,43.5226,43.5384,43.4752,43.4831,24247.0
2019-06-13 10:45:00,55.03,55.04,55.0,55.01,22275.0,43.4752,43.4831,43.4515,43.4594,22275.0
2019-06-13 10:50:00,55.0,55.02,54.93,54.94,21822.0,43.4515,43.4673,43.3962,43.4041,21822.0
2019-06-13 10:55:00,54.92,54.92,54.84,54.85,19334.0,43.3883,43.3883,43.3251,43.333,19334.0
2019-06-13 11:00:00,54.86,54.87,54.72,54.73,41152.0,43.3409,43.3488,43.2303,43.2382,41152.0
2019-06-13 11:05:00,54.73,54.77,54.68,54.74,28969.0,43.2382,43.2698,43.1987,43.2461,28969.0
2019-06-13 11:10:00,54.74,54.77,54.71,54.72,18913.0,43.2461,43.2698,43.2224,43.2303,18913.0
2019-06-13 11:15:00,54.71,54.81,54.71,54.81,15652.0,43.2224,43.3014,43.2224,43.3014,15652.0
2019-06-13 11:20:00,54.81,54.96,54.79,54.95,30063.0,43.3014,43.4199,43.2856,43.412,30063.0
2019-06-13 11:25:00,54.95,55.0,54.92,54.99,23709.0,43.412,43.4515,43.3883,43.4436,23709.0
2019-06-13 11:30:00,55.02,55.03,54.99,55.01,14003.0,43.4673,43.4752,43.4436,43.4594,14003.0
2019-06-13 11:35:00,55.02,55.03,54.98,55.03,26255.0,43.4673,43.4752,43.4357,43.4752,26255.0
2019-06-13 11:40:00,55.03,55.03,54.96,55.01,29582.0,43.4752,43.4752,43.4199,43.4594,29582.0
2019-06-13 11:45:00,55.02,55.02,54.97,54.97,14728.0,43.4673,43.4673,43.4278,43.4278,14728.0
2019-06-13 11:50:00,54.98,54.99,54.94,54.99,17613.0,43.4357,43.4436,43.4041,43.4436,17613.0
2019-06-13 11:55:00,55.01,55.03,54.98,55.03,7709.0,43.4594,43.4752,43.4357,43.4752,7709.0
2019-06-13 12:00:00,55.03,55.05,54.99,54.99,15942.0,43.4752,43.491,43.4436,43.4436,15942.0
2019-06-13 12:05:00,54.99,55.05,54.99,55.02,40622.0,43.4436,43.491,43.4436,43.4673,40622.0
2019-06-13 12:10:00,55.02,55.03,55.0,55.01,10179.0,43.4673,43.4752,43.4515,43.4594,10179.0
2019-06-13 12:15:00,55.01,55.02,54.99,54.99,15056.0,43.4594,43.4673,43.4436,43.4436,15056.0
2019-06-13 12:20:00,54.99,55.01,54.99,55.0,7312.0,43.4436,43.4594,43.4436,43.4515,7312.0
2019-06-13 12:25:00,55.0,55.0,54.93,54.94,22495.0,43.4515,43.4515,43.3962,43.4041,22495.0
2019-06-13 12:30:00,54.95,55.0,54.94,55.0,14659.0,43.412,43.4515,43.4041,43.4515,14659.0
2019-06-13 12:35:00,54.99,55.02,54.98,55.02,11699.0,43.4436,43.4673,43.4357,43.4673,11699.0
2019-06-13 12:40:00,55.01,55.02,54.99,55.01,10076.0,43.4594,43.4673,43.4436,43.4594,10076.0
2019-06-13 12:45:00,55.02,55.08,55.01,55.06,15158.0,43.4673,43.5147,43.4594,43.4989,15158.0
2019-06-13 12:50:00,55.06,55.08,55.06,55.08,14678.0,43.4989,43.5147,43.4989,43.5147,14678.0
2019-06-13 12:55:00,55.09,55.1,55.08,55.09,4751.0,43.5226,43.5305,43.5147,43.5226,4751.0
2019-06-13 13:00:00,55.09,55.15,55.09,55.15,18835.0,43.5226,43.57,43.5226,43.57,18835.0
2019-06-13 13:05:00,55.14,55.15,55.1,55.11,15766.0,43.5621,43.57,43.5305,43.5384,15766.0
2019-06-13 13:10:00,55.11,55.12,55.1,55.11,11193.0,43.5384,43.5463,43.5305,43.5384,11193.0
2019-06-13 13:15:00,55.1,55.1,55.07,55.07,11672.0,43.5305,43.5305,43.5068,43.5068,11672.0
2019-06-13 13:20:00,55.08,55.09,55.07,55.09,15817.0,43.5147,43.5226,43.5068,43.5226,15817.0
2019-06-13 13:25:00,55.09,55.12,55.08,55.1,8014.0,43.5226,43.5463,43.5147,43.5305,8014.0
2019-06-13 13:30:00,55.11,55.13,55.1,55.11,16983.0,43.5384,43.5542,43.5305,43.5384,16983.0
2019-06-13 13:35:00,55.1,55.12,55.1,55.11,12103.0,43.5305,43.5463,43.5305,43.5384,12103.0
2019-06-13 13:40:00,55.12,55.13,55.1,55.12,11215.0,43.5463,43.5542,43.5305,43.5463,11215.0
2019-06-13 13:45:00,55.11,55.12,55.1,55.12,11192.0,43.5384,43.5463,43.5305,43.5463,11192.0
2019-06-13 13:50:00,55.13,55.15,55.12,55.13,13694.0,43.5542,43.57,43.5463,43.5542,13694.0
2019-06-13 13:55:00,55.13,55.14,55.09,55.1,24956.0,43.5542,43.5621,43.5226,43.5305,24956.0
2019-06-13 14:00:00,55.11,55.11,55.01,55.03,28751.0,43.5384,43.5384,43.4594,43.4752,28751.0
2019-06-13 14:05:00,55.04,55.09,55.04,55.06,25888.0,43.4831,43.5226,43.4831,43.4989,25888.0
2019-06-13 14:10:00,55.06,55.07,55.05,55.05,10057.0,43.4989,43.5068,43.491,43.491,10057.0
2019-06-13 14:15:00,55.05,55.06,54.98,54.99,16076.0,43.491,43.4989,43.4357,43.4436,16076.0
2019-06-13 14:20:00,54.99,55.01,54.97,55.01,14809.0,43.4436,43.4594,43.4278,43.4594,14809.0
2019-06-13 14:25:00,55.0,55.03,54.98,55.03,13933.0,43.4515,43.4752,43.4357,43.4752,13933.0
2019-06-13 14:30:00,55.03,55.06,55.03,55.05,15035.0,43.4752,43.4989,43.4752,43.491,15035.0
2019-06-13 14:35:00,55.04,55.06,55.01,55.06,13990.0,43.4831,43.4989,43.4594,43.4989,13990.0
2019-06-13 14:40:00,55.05,55.1,55.05,55.1,12253.0,43.491,43.5305,43.491,43.5305,12253.0
2019-06-13 14:45:00,55.1,55.1,55.04,55.07,17380.0,43.5305,43.5305,43.4831,43.5068,17380.0
2019-06-13 14:50:00,55.07,55.11,55.06,55.09,17994.0,43.5068,43.5384,43.4989,43.5226,17994.0
2019-06-13 14:55:00,55.1,55.11,55.08,55.08,19625.0,43.5305,43.5384,43.5147,43.5147,19625.0
2019-06-13 15:00:00,55.08,55.08,55.01,55.05,28143.0,43.5147,43.5147,43.4594,43.491,28143.0
2019-06-13 15:05:00,55.05,55.06,55.01,55.02,16912.0,43.491,43.4989,43.4594,43.4673,16912.0
2019-06-13 15:10:00,55.02,55.03,54.95,54.96,37859.0,43.4673,43.4752,43.412,43.4199,37859.0
2019-06-13 15:15:00,54.95,54.96,54.93,54.93,27298.0,43.412,43.4199,43.3962,43.3962,27298.0
2019-06-13 15:20:00,54.93,54.96,54.92,54.94,24507.0,43.3962,43.4199,43.3883,43.4041,24507.0
2019-06-13 15:25:00,54.94,54.95,54.91,54.91,14411.0,43.4041,43.412,43.3804,43.3804,14411.0
2019-06-13 15:30:00,54.92,54.96,54.91,54.94,33570.0,43.3883,43.4199,43.3804,43.4041,33570.0
2019-06-13 15:35:00,54.94,54.99,54.94,54.98,43840.0,43.4041,43.4436,43.4041,43.4357,43840.0
2019-06-13 15:40:00,54.97,55.0,54.95,54.97,44506.0,43.4278,43.4515,43.412,43.4278,44506.0
2019-06-13 15:45:00,54.97,55.0,54.94,54.98,69854.0,43.4278,43.4515,43.4041,43.4357,69854.0
2019-06-13 15:50:00,54.98,55.01,54.96,55.01,64908.0,43.4357,43.4594,43.4199,43.4594,64908.0
2019-06-13 15:55:00,55.01,55.15,54.99,55.15,288708.0,43.4594,43.57,43.4436,43.57,288708.0
2019-06-14 09:30:00,55.37,55.42,55.22,55.29,90569.0,43.7438,43.7834,43.6253,43.6806,90569.0
2019-06-14 09:35:00,55.28,55.32,55.23,55.29,29572.0,43.6727,43.7043,43.6332,43.6806,29572.0
2019-06-14 09:40:00,55.29,55.34,55.28,55.32,37530.0,43.6806,43.7201,43.6727,43.7043,37530.0
2019-06-14 09:45:00,55.32,55.41,55.3,55.38,26901.0,43.7043,43.7755,43.6885,43.7518,26901.0
2019-06-14 09:50:00,55.39,55.39,55.31,55.36,28939.0,43.7597,43.7597,43.6964,43.7359,28939.0
2019-06-14 09:55:00,55.36,55.6,55.36,55.56,105946.0,43.7359,43.9256,43.7359,43.894,105946.0
2019-06-14 10:00:00,55.56,55.58,55.51,55.55,52856.0,43.894,43.9098,43.8545,43.8861,52856.0
2019-06-14 10:05:00,55.55,55.56,55.49,55.53,30783.0,43.8861,43.894,43.8387,43.8703,30783.0
2019-06-14 10:10:00,55.53,55.55,55.46,55.49,28604.0,43.8703,43.8861,43.815,43.8387,28604.0
2019-06-14 10:15:00,55.5,55.53,55.44,55.48,22256.0,43.8466,43.8703,43.7992,43.8308,22256.0
2019-06-14 10:20:00,55.48,55.52,55.37,55.4,47087.0,43.8308,43.8624,43.7438,43.7676,47087.0
2019-06-14 10:25:00,55.39,55.39,55.29,55.36,23312.0,43.7597,43.7597,43.6806,43.7359,23312.0
2019-06-14 10:30:00,55.36,55.37,55.31,55.35,15909.0,43.7359,43.7438,43.6964,43.728,15909.0
2019-06-14 10:35:00,55.34,55.36,55.29,55.3,27036.0,43.7201,43.7359,43.6806,43.6885,27036.0
2019-06-14 10:40:00,55.29,55.38,55.23,55.38,31802.0,43.6806,43.7518,43.6332,43.7518,31802.0
2019-06-14 10:45:00,55.38,55.46,55.37,55.44,23676.0,43.7518,43.815,43.7438,43.7992,23676.0
2019-06-14 10:50:00,55.45,55.54,55.44,55.53,40090.0,43.8071,43.8782,43.7992,43.8703,40090.0
2019-06-14 10:55:00,55.52,55.6,55.5,55.58,41920.0,43.8624,43.9256,43.8466,43.9098,41920.0
2019-06-14 11:00:00,55.58,55.61,55.57,55.59,29764.0,43.9098,43.9335,43.9019,43.9177,29764.0
2019-06-14 11:05:00,55.59,55.66,55.58,55.64,20493.0,43.9177,43.973,43.9098,43.9572,20493.0
2019-06-14 11:10:00,55.64,55.64,55.57,55.59,24524.0,43.9572,43.9572,43.9019,43.9177,24524.0
2019-06-14 11:15:00,55.6,55.6,55.55,55.56,11435.0,43.9256,43.9256,43.8861,43.894,11435.0
2019-06-14 11:20:00,55.56,55.58,55.53,55.53,20520.0,43.894,43.9098,43.8703,43.8703,20520.0
2019-06-14 11:25:00,55.54,55.61,55.54,55.6,14373.0,43.8782,43.9335,43.8782,43.9256,14373.0
2019-06-14 11:30:00,55.61,55.64,55.59,55.61,17365.0,43.9335,43.9572,43.9177,43.9335,17365.0
2019-06-14 11:35:00,55.61,55.62,55.56,55.56,11803.0,43.9335,43.9414,43.894,43.894,11803.0
2019-06-14 11:40:00,55.56,55.58,55.49,55.49,15021.0,43.894,43.9098,43.8387,43.8387,15021.0
2019-06-14 11:45:00,55.49,55.53,55.47,55.48,17012.0,43.8387,43.8703,43.8229,43.8308,17012.0
2019-06-14 11:50:00,55.49,55.49,55.45,55.47,22439.0,43.8387,43.8387,43.8071,43.8229,22439.0
2019-06-14 11:55:00,55.46,55.47,55.4,55.41,24202.0,43.815,43.8229,43.7676,43.7755,24202.0
2019-06-14 12:00:00,55.4,55.42,55.38,55.39,13729.0,43.7676,43.7834,43.7518,43.7597,13729.0
2019-06-14 12:05:00,55.4,55.42,55.39,55.39,17102.0,43.7676,43.7834,43.7597,43.7597,17102.0
2019-06-14 12:10:00,55.39,55.41,55.38,55.41,8669.0,43.7597,43.7755,43.7518,43.7755,8669.0
2019-06-14 12:15:00,55.4,55.41,55.39,55.41,17640.0,43.7676,43.7755,43.7597,43.7755,17640.0
2019-06-14 12:20:00,55.41,55.46,55.41,55.45,12516.0,43.7755,43.815,43.7755,43.8071,12516.0
2019-06-14 12:25:00,55.45,55.49,55.44,55.49,7165.0,43.8071,43.8387,43.7992,43.8387,7165.0
2019-06-14 12:30:00,55.49,55.5,55.48,55.49,7564.0,43.8387,43.8466,43.8308,43.8387,7564.0
2019-06-14 12:35:00,55.5,55.5,55.46,55.47,11980.0,43.8466,43.8466,43.815,43.8229,11980.0
2019-06-14 12:40:00,55.46,55.5,55.46,55.49,11980.0,43.815,43.8466,43.815,43.8387,11980.0
2019-06-14 12:45:00,55.49,55.52,55.49,55.52,25336.0,43.8387,43.8624,43.8387,43.8624,25336.0
2019-06-14 12:50:00,55.52,55.57,55.51,55.51,35225.0,43.8624,43.9019,43.8545,43.8545,35225.0
2019-06-14 12:55:00,55.51,55.52,55.47,55.47,30435.0,43.8545,43.8624,43.8229,43.8229,30435.0
2019-06-14 13:00:00,55.47,55.48,55.43,55.46,19136.0,43.8229,43.8308,43.7913,43.815,19136.0
2019-06-14 13:05:00,55.46,55.48,55.45,55.46,10130.0,43.815,43.8308,43.8071,43.815,10130.0
2019-06-14 13:10:00,55.46,55.47,55.44,55.45,9356.0,43.815,43.8229,43.7992,43.8071,9356.0
2019-06-14 13:15:00,55.45,55.48,55.44,55.47,11006.0,43.8071,43.8308,43.7992,43.8229,11006.0
2019-06-14 13:20:00,55.47,55.49,55.46,55.46,19730.0,43.8229,43.8387,43.815,43.815,19730.0
2019-06-14 13:25:00,55.46,55.46,55.42,55.42,8724.0,43.815,43.815,43.7834,43.7834,8724.0
2019-06-14 13:30:00,55.42,55.44,55.37,55.38,25254.0,43.7834,43.7992,43.7438,43.7518,25254.0
2019-06-14 13:35:00,55.38,55.39,55.36,55.38,14726.0,43.7518,43.7597,43.7359,43.7518,14726.0
2019-06-14 13:40:00,55.38,55.43,55.37,55.39,21542.0,43.7518,43.7913,43.7438,43.7597,21542.0
2019-06-14 13:45:00,55.4,55.4,55.37,55.4,21986.0,43.7676,43.7676,43.7438,43.7676,21986.0
2019-06-14 13:50:00,55.39,55.41,55.38,55.4,28148.0,43.7597,43.7755,43.7518,43.7676,28148.0
2019-06-14 13:55:00,55.4,55.41,55.37,55.38,11781.0,43.7676,43.7755,43.7438,43.7518,11781.0
2019-06-14 14:00:00,55.38,55.41,55.37,55.38,23758.0,43.7518,43.7755,43.7438,43.7518,23758.0
2019-06-14 14:05:00,55.38,55.4,55.37,55.39,29000.0,43.7518,43.7676,43.7438,43.7597,29000.0
2019-06-14 14:10:00,55.39,55.42,55.37,55.42,25190.0,43.7597,43.7834,43.7438,43.7834,25190.0
2019-06-14 14:15:00,55.42,55.5,55.41,55.5,25398.0,43.7834,43.8466,43.7755,43.8466,25398.0
2019-06-14 14:20:00,55.5,55.53,55.48,55.52,26256.0,43.8466,43.8703,43.8308,43.8624,26256.0
2019-06-14 14:25:00,55.52,55.52,55.46,55.52,22051.0,43.8624,43.8624,43.815,43.8624,22051.0
2019-06-14 14:30:00,55.52,55.56,55.52,55.53,15247.0,43.8624,43.894,43.8624,43.8703,15247.0
2019-06-14 14:35:00,55.54,55.57,55.53,55.55,16362.0,43.8782,43.9019,43.8703,43.8861,16362.0
2019-06-14 14:40:00,55.55,55.61,55.54,55.61,16260.0,43.8861,43.9335,43.8782,43.9335,16260.0
2019-06-14 14:45:00,55.61,55.65,55.59,55.65,24639.0,43.9335,43.9651,43.9177,43.9651,24639.0
2019-06-14 14:50:00,55.65,55.65,55.63,55.65,13348.0,43.9651,43.9651,43.9493,43.9651,13348.0
2019-06-14 14:55:00,55.65,55.65,55.63,55.63,10595.0,43.9651,43.9651,43.9493,43.9493,10595.0
2019-06-14 15:00:00,55.63,55.65,55.61,55.65,26871.0,43.9493,43.9651,43.9335,43.9651,26871.0
2019-06-14 15:05:00,55.65,55.65,55.61,55.63,21258.0,43.9651,43.9651,43.9335,43.9493,21258.0
2019-06-14 15:10:00,55.63,55.64,55.61,55.63,11376.0,43.9493,43.9572,43.9335,43.9493,11376.0
2019-06-14 15:15:00,55.64,55.65,55.59,55.61,12573.0,43.9572,43.9651,43.9177,43.9335,12573.0
2019-06-14 15:20:00,55.62,55.7,55.62,55.7,44254.0,43.9414,44.0046,43.9414,44.0046,44254.0
2019-06-14 15:25:00,55.7,55.73,55.68,55.71,43260.0,44.0046,44.0283,43.9888,44.0125,43260.0
2019-06-14 15:30:00,55.72,55.73,55.69,55.72,30838.0,44.0204,44.0283,43.9967,44.0204,30838.0
2019-06-14 15:35:00,55.72,55.73,55.69,55.7,57851.0,44.0204,44.0283,43.9967,44.0046,57851.0
2019-06-14 15:40:00,55.7,55.7,55.64,55.66,68388.0,44.0046,44.0046,43.9572,43.973,68388.0
2019-06-14 15:45:00,55.66,55.76,55.66,55.76,79733.0,43.973,44.052,43.973,44.052,79733.0
2019-06-14 15:50:00,55.76,55.8,55.69,55.79,197436.0,44.052,44.0836,43.9967,44.0757,197436.0
2019-06-14 15:55:00,55.78,55.79,55.65,55.67,277707.0,44.0678,44.0757,43.9651,43.9809,277707.0
2019-06-17 09:30:00,55.63,55.84,55.56,55.63,98543.0,43.9493,44.1152,43.894,43.9493,98543.0
2019-06-17 09:35:00,55.62,55.66,55.56,55.59,31675.0,43.9414,43.973,43.894,43.9177,31675.0
2019-06-17 09:40:00,55.58,55.66,55.58,55.6,29015.0,43.9098,43.973,43.9098,43.9256,29015.0
2019-06-17 09:45:00,55.6,55.61,55.51,55.58,25032.0,43.9256,43.9335,43.8545,43.9098,25032.0
2019-06-17 09:50:00,55.56,55.57,55.49,55.55,38883.0,43.894,43.9019,43.8387,43.8861,38883.0
2019-06-17 09:55:00,55.55,55.55,55.43,55.44,29063.0,43.8861,43.8861,43.7913,43.7992,29063.0
2019-06-17 10:00:00,55.43,55.47,55.29,55.3,49342.0,43.7913,43.8229,43.6806,43.6885,49342.0
2019-06-17 10:05:00,55.3,55.3,55.15,55.15,33237.0,43.6885,43.6885,43.57,43.57,33237.0
2019-06-17 10:10:00,55.16,55.25,55.16,55.18,54192.0,43.5779,43.649,43.5779,43.5937,54192.0
2019-06-17 10:15:00,55.19,55.31,55.17,55.3,112262.0,43.6016,43.6964,43.5858,43.6885,112262.0
2019-06-17 10:20:00,55.29,55.42,55.28,55.39,26459.0,43.6806,43.7834,43.6727,43.7597,26459.0
2019-06-17 10:25:00,55.39,55.4,55.28,55.33,17979.0,43.7597,43.7676,43.6727,43.7122,17979.0
2019-06-17 10:30:00,55.32,55.35,55.28,55.31,30695.0,43.7043,43.728,43.6727,43.6964,30695.0
2019-06-17 10:35:00,55.3,55.33,55.27,55.31,16984.0,43.6885,43.7122,43.6648,43.6964,16984.0
2019-06-17 10:40:00,55.3,55.31,55.25,55.26,18416.0,43.6885,43.6964,43.649,43.6569,18416.0
2019-06-17 10:45:00,55.27,55.28,55.12,55.16,13690.0,43.6648,43.6727,43.5463,43.5779,13690.0
2019-06-17 10:50:00,55.15,55.19,55.11,55.14,34426.0,43.57,43.6016,43.5384,43.5621,34426.0
2019-06-17 10:55:00,55.14,55.22,55.13,55.22,21538.0,43.5621,43.6253,43.5542,43.6253,21538.0
2019-06-17 11:00:00,55.23,55.25,55.17,55.19,31938.0,43.6332,43.649,43.5858,43.6016,31938.0
2019-06-17 11:05:00,55.2,55.29,55.19,55.28,19828.0,43.6095,43.6806,43.6016,43.6727,19828.0
2019-06-17 11:10:00,55.27,55.31,55.25,55.28,18072.0,43.6648,43.6964,43.649,43.6727,18072.0
2019-06-17 11:15:00,55.26,55.28,55.23,55.25,21808.0,43.6569,43.6727,43.6332,43.649,21808.0
2019-06-17 11:20:00,55.25,55.28,55.22,55.28,24703.0,43.649,43.6727,43.6253,43.6727,24703.0
2019-06-17 11:25:00,55.28,55.29,55.25,55.28,22953.0,43.6727,43.6806,43.649,43.6727,22953.0
2019-06-17 11:30:00,55.28,55.3,55.24,55.26,28026.0,43.6727,43.6885,43.6411,43.6569,28026.0
2019-06-17 11:35:00,55.25,55.26,55.2,55.26,16715.0,43.649,43.6569,43.6095,43.6569,16715.0
2019-06-17 11:40:00,55.26,55.28,55.24,55.27,11939.0,43.6569,43.6727,43.6411,43.6648,11939.0
2019-06-17 11:45:00,55.27,55.3,55.25,55.26,25945.0,43.6648,43.6885,43.649,43.6569,25945.0
2019-06-17 11:50:00,55.26,55.29,55.23,55.29,16451.0,43.6569,43.6806,43.6332,43.6806,16451.0
2019-06-17 11:55:00,55.28,55.32,55.27,55.3,32293.0,43.6727,43.7043,43.6648,43.6885,32293.0
2019-06-17 12:00:00,55.3,55.35,55.28,55.34,25150.0,43.6885,43.728,43.6727,43.7201,25150.0
2019-06-17 12:05:00,55.35,55.42,55.35,55.41,56575.0,43.728,43.7834,43.728,43.7755,56575.0
2019-06-17 12:10:00,55.41,55.42,55.4,55.4,5223.0,43.7755,43.7834,43.7676,43.7676,5223.0
2019-06-17 12:15:00,55.4,55.45,55.4,55.45,10509.0,43.7676,43.8071,43.7676,43.8071,10509.0
2019-06-17 12:20:00,55.45,55.46,55.43,55.43,13423.0,43.8071,43.815,43.7913,43.7913,13423.0
2019-06-17 12:25:00,55.42,55.43,55.4,55.41,11682.0,43.7834,43.7913,43.7676,43.7755,11682.0
2019-06-17 12:30:00,55.4,55.4,55.36,55.38,13230.0,43.7676,43.7676,43.7359,43.7518,13230.0
2019-06-17 12:35:00,55.38,55.39,55.34,55.37,12213.0,43.7518,43.7597,43.7201,43.7438,12213.0
2019-06-17 12:40:00,55.36,55.39,55.36,55.39,5298.0,43.7359,43.7597,43.7359,43.7597,5298.0
2019-06-17 12:45:00,55.38,55.39,55.37,55.38,18816.0,43.7518,43.7597,43.7438,43.7518,18816.0
2019-06-17 12:50:00,55.38,55.43,55.38,55.43,5861.0,43.7518,43.7913,43.7518,43.7913,5861.0
2019-06-17 12:55:00,55.44,55.49,55.44,55.46,8787.0,43.7992,43.8387,43.7992,43.815,8787.0
2019-06-17 13:00:00,55.46,55.46,55.41,55.42,11353.0,43.815,43.815,43.7755,43.7834,11353.0
2019-06-17 13:05:00,55.41,55.45,55.4,55.43,7963.0,43.7755,43.8071,43.7676,43.7913,7963.0
2019-06-17 13:10:00,55.43,55.45,55.42,55.44,7020.0,43.7913,43.8071,43.7834,43.7992,7020.0
2019-06-17 13:15:00,55.44,55.44,55.4,55.44,10451.0,43.7992,43.7992,43.7676,43.7992,10451.0
2019-06-17 13:20:00,55.44,55.46,55.43,55.46,17511.0,43.7992,43.815,43.7913,43.815,17511.0
2019-06-17 13:25:00,55.45,55.47,55.45,55.46,4823.0,43.8071,43.8229,43.8071,43.815,4823.0
2019-06-17 13:30:00,55.46,55.48,55.44,55.46,16012.0,43.815,43.8308,43.7992,43.815,16012.0
2019-06-17 13:35:00,55.46,55.52,55.46,55.52,14143.0,43.815,43.8624,43.815,43.8624,14143.0
2019-06-17 13:40:00,55.52,55.58,55.52,55.56,11953.0,43.8624,43.9098,43.8624,43.894,11953.0
2019-06-17 13:45:00,55.56,55.61,55.56,55.61,8561.0,43.894,43.9335,43.894,43.9335,8561.0
2019-06-17 13:50:00,55.62,55.66,55.59,55.63,13504.0,43.9414,43.973,43.9177,43.9493,13504.0
2019-06-17 13:55:00,55.63,55.66,55.62,55.64,15235.0,43.9493,43.973,43.9414,43.9572,15235.0
2019-06-17 14:00:00,55.65,55.67,55.64,55.65,31008.0,43.9651,43.9809,43.9572,43.9651,31008.0
2019-06-17 14:05:00,55.65,55.65,55.56,55.59,20713.0,43.9651,43.9651,43.894,43.9177,20713.0
2019-06-17 14:10:00,55.59,55.62,55.58,55.61,11687.0,43.9177,43.9414,43.9098,43.9335,11687.0
2019-06-17 14:15:00,55.61,55.62,55.58,55.61,22833.0,43.9335,43.9414,43.9098,43.9335,22833.0
2019-06-17 14:20:00,55.61,55.65,55.6,55.65,25134.0,43.9335,43.9651,43.9256,43.9651,25134.0
2019-06-17 14:25:00,55.66,55.67,55.65,55.65,13037.0,43.973,43.9809,43.9651,43.9651,13037.0
2019-06-17 14:30:00,55.65,55.67,55.63,55.67,31015.0,43.9651,43.9809,43.9493,43.9809,31015.0
2019-06-17 14:35:00,55.66,55.67,55.64,55.64,19596.0,43.973,43.9809,43.9572,43.9572,19596.0
2019-06-17 14:40:00,55.64,55.69,55.64,55.69,21861.0,43.9572,43.9967,43.9572,43.9967,21861.0
2019-06-17 14:45:00,55.69,55.73,55.68,55.73,26899.0,43.9967,44.0283,43.9888,44.0283,26899.0
2019-06-17 14:50:00,55.72,55.73,55.7,55.7,19214.0,44.0204,44.0283,44.0046,44.0046,19214.0
2019-06-17 14:55:00,55.69,55.7,55.67,55.69,14436.0,43.9967,44.0046,43.9809,43.9967,14436.0
2019-06-17 15:00:00,55.69,55.72,55.67,55.71,23214.0,43.9967,44.0204,43.9809,44.0125,23214.0
2019-06-17 15:05:00,55.71,55.75,55.7,55.74,16004.0,44.0125,44.0441,44.0046,44.0362,16004.0
2019-06-17 15:10:00,55.75,55.75,55.72,55.73,13275.0,44.0441,44.0441,44.0204,44.0283,13275.0
2019-06-17 15:15:00,55.74,55.75,55.7,55.7,11522.0,44.0362,44.0441,44.0046,44.0046,11522.0
2019-06-17 15:20:00,55.7,55.71,55.68,55.7,27724.0,44.0046,44.0125,43.9888,44.0046,27724.0
2019-06-17 15:25:00,55.71,55.71,55.65,55.69,20539.0,44.0125,44.0125,43.9651,43.9967,20539.0
2019-06-17 15:30:00,55.68,55.68,55.58,55.61,39536.0,43.9888,43.9888,43.9098,43.9335,39536.0
2019-06-17 15:35:00,55.62,55.63,55.56,55.6,31965.0,43.9414,43.9493,43.894,43.9256,31965.0
2019-06-17 15:40:00,55.61,55.62,55.57,55.6,33867.0,43.9335,43.9414,43.9019,43.9256,33867.0
2019-06-17 15:45:00,55.59,55.6,55.53,55.54,33899.0,43.9177,43.9256,43.8703,43.8782,33899.0
2019-06-17 15:50:00,55.53,55.56,55.48,55.49,56673.0,43.8703,43.894,43.8308,43.8387,56673.0
2019-06-17 15:55:00,55.5,55.58,55.45,55.5,169283.0,43.8466,43.9098,43.8071,43.8466,169283.0
2019-06-18 09:30:00,55.66,55.75,55.12,55.34,140123.0,43.973,44.0441,43.5463,43.7201,140123.0
2019-06-18 09:35:00,55.37,55.5,55.33,55.42,33115.0,43.7438,43.8466,43.7122,43.7834,33115.0
2019-06-18 09:40:00,55.42,55.49,55.22,55.25,60376.0,43.7834,43.8387,43.6253,43.649,60376.0
2019-06-18 09:45:00,55.25,55.25,55.09,55.13,84374.0,43.649,43.649,43.5226,43.5542,84374.0
2019-06-18 09:50:00,55.13,55.17,55.08,55.1,58810.0,43.5542,43.5858,43.5147,43.5305,58810.0
2019-06-18 09:55:00,55.12,55.14,55.02,55.03,41234.0,43.5463,43.5621,43.4673,43.4752,41234.0
2019-06-18 10:00:00,55.03,55.1,54.97,54.97,41990.0,43.4752,43.5305,43.4278,43.4278,41990.0
2019-06-18 10:05:00,54.96,54.96,54.8,54.83,80238.0,43.4199,43.4199,43.2935,43.3172,80238.0
2019-06-18 10:10:00,54.83,54.91,54.78,54.85,55262.0,43.3172,43.3804,43.2777,43.333,55262.0
2019-06-18 10:15:00,54.85,55.01,54.84,55.0,33113.0,43.333,43.4594,43.3251,43.4515,33113.0
2019-06-18 10:20:00,55.02,55.08,54.98,55.0,26556.0,43.4673,43.5147,43.4357,43.4515,26556.0
2019-06-18 10:25:00,55.01,55.03,54.94,54.94,27096.0,43.4594,43.4752,43.4041,43.4041,27096.0
2019-06-18 10:30:00,54.94,54.96,54.88,54.95,39588.0,43.4041,43.4199,43.3567,43.412,39588.0
2019-06-18 10:35:00,54.94,54.95,54.88,54.95,20527.0,43.4041,43.412,43.3567,43.412,20527.0
2019-06-18 10:40:00,54.95,55.0,54.92,54.97,24264.0,43.412,43.4515,43.3883,43.4278,24264.0
2019-06-18 10:45:00,54.98,55.06,54.96,55.06,20712.0,43.4357,43.4989,43.4199,43.4989,20712.0
2019-06-18 10:50:00,55.06,55.14,55.06,55.12,22398.0,43.4989,43.5621,43.4989,43.5463,22398.0
2019-06-18 10:55:00,55.14,55.19,55.13,55.14,16721.0,43.5621,43.6016,43.5542,43.5621,16721.0
2019-06-18 11:00:00,55.16,55.24,55.15,55.22,19795.0,43.5779,43.6411,43.57,43.6253,19795.0
2019-06-18 11:05:00,55.21,55.21,55.1,55.12,23868.0,43.6174,43.6174,43.5305,43.5463,23868.0
2019-06-18 11:10:00,55.12,55.13,55.07,55.12,21308.0,43.5463,43.5542,43.5068,43.5463,21308.0
2019-06-18 11:15:00,55.13,55.17,55.09,55.09,21818.0,43.5542,43.5858,43.5226,43.5226,21818.0
2019-06-18 11:20:00,55.1,55.17,55.08,55.1,37847.0,43.5305,43.5858,43.5147,43.5305,37847.0
2019-06-18 11:25:00,55.09,55.13,55.05,55.12,40913.0,43.5226,43.5542,43.491,43.5463,40913.0
2019-06-18 11:30:00,55.12,55.19,55.08,55.19,39936.0,43.5463,43.6016,43.5147,43.6016,39936.0
2019-06-18 11:35:00,55.19,55.29,55.19,55.25,38919.0,43.6016,43.6806,43.6016,43.649,38919.0
2019-06-18 11:40:00,55.25,55.25,55.16,55.21,39165.0,43.649,43.649,43.5779,43.6174,39165.0
2019-06-18 11:45:00,55.2,55.25,55.19,55.25,19979.0,43.6095,43.649,43.6016,43.649,19979.0
2019-06-18 11:50:00,55.24,55.3,55.22,55.23,30047.0,43.6411,43.6885,43.6253,43.6332,30047.0
2019-06-18 11:55:00,55.23,55.26,55.22,55.23,22682.0,43.6332,43.6569,43.6253,43.6332,22682.0
2019-06-18 12:00:00,55.23,55.25,55.19,55.23,17733.0,43.6332,43.649,43.6016,43.6332,17733.0
2019-06-18 12:05:00,55.24,55.26,55.2,55.22,15622.0,43.6411,43.6569,43.6095,43.6253,15622.0
2019-06-18 12:10:00,55.22,55.24,55.2,55.23,13065.0,43.6253,43.6411,43.6095,43.6332,13065.0
2019-06-18 12:15:00,55.24,55.26,55.21,55.22,11948.0,43.6411,43.6569,43.6174,43.6253,11948.0
2019-06-18 12:20:00,55.22,55.26,55.22,55.24,11218.0,43.6253,43.6569,43.6253,43.6411,11218.0
2019-06-18 12:25:00,55.23,55.25,55.21,55.22,12245.0,43.6332,43.649,43.6174,43.6253,12245.0
2019-06-18 12:30:00,55.22,55.23,55.21,55.22,8614.0,43.6253,43.6332,43.6174,43.6253,8614.0
2019-06-18 12:35:00,55.22,55.26,55.18,55.25,17564.0,43.6253,43.6569,43.5937,43.649,17564.0
2019-06-18 12:40:00,55.25,55.3,55.24,55.3,12655.0,43.649,43.6885,43.6411,43.6885,12655.0
2019-06-18 12:45:00,55.3,55.32,55.22,55.26,14646.0,43.6885,43.7043,43.6253,43.6569,14646.0
2019-06-18 12:50:00,55.25,55.28,55.24,55.26,8705.0,43.649,43.6727,43.6411,43.6569,8705.0
2019-06-18 12:55:00,55.26,55.27,55.24,55.26,35376.0,43.6569,43.6648,43.6411,43.6569,35376.0
2019-06-18 13:00:00,55.27,55.28,55.22,55.24,10690.0,43.6648,43.6727,43.6253,43.6411,10690.0
2019-06-18 13:05:00,55.24,55.24,55.21,55.22,18040.0,43.6411,43.6411,43.6174,43.6253,18040.0
2019-06-18 13:10:00,55.22,55.23,55.16,55.16,24743.0,43.6253,43.6332,43.5779,43.5779,24743.0
2019-06-18 13:15:00,55.17,55.18,55.13,55.15,8282.0,43.5858,43.5937,43.5542,43.57,8282.0
2019-06-18 13:20:00,55.15,55.15,55.11,55.12,7764.0,43.57,43.57,43.5384,43.5463,7764.0
2019-06-18 13:25:00,55.12,55.15,55.1,55.1,10563.0,43.5463,43.57,43.5305,43.5305,10563.0
2019-06-18 13:30:00,55.1,55.13,55.05,55.05,21490.0,43.5305,43.5542,43.491,43.491,21490.0
2019-06-18 13:35:00,55.05,55.11,55.05,55.09,29825.0,43.491,43.5384,43.491,43.5226,29825.0
2019-06-18 13:40:00,55.09,55.14,55.07,55.08,31151.0,43.5226,43.5621,43.5068,43.5147,31151.0
2019-06-18 13:45:00,55.09,55.16,55.09,55.15,20398.0,43.5226,43.5779,43.5226,43.57,20398.0
2019-06-18 13:50:00,55.14,55.16,55.12,55.12,11303.0,43.5621,43.5779,43.5463,43.5463,11303.0
2019-06-18 13:55:00,55.12,55.13,55.11,55.13,10516.0,43.5463,43.5542,43.5384,43.5542,10516.0
2019-06-18 14:00:00,55.12,55.16,55.12,55.13,31850.0,43.5463,43.5779,43.5463,43.5542,31850.0
2019-06-18 14:05:00,55.13,55.13,55.06,55.07,27196.0,43.5542,43.5542,43.4989,43.5068,27196.0
2019-06-18 14:10:00,55.07,55.09,55.03,55.06,43652.0,43.5068,43.5226,43.4752,43.4989,43652.0
2019-06-18 14:15:00,55.06,55.07,55.02,55.06,16334.0,43.4989,43.5068,43.4673,43.4989,16334.0
2019-06-18 14:20:00,55.07,55.08,55.02,55.04,24990.0,43.5068,43.5147,43.4673,43.4831,24990.0
2019-06-18 14:25:00,55.04,55.09,55.04,55.09,24974.0,43.4831,43.5226,43.4831,43.5226,24974.0
2019-06-18 14:30:00,55.09,55.11,55.08,55.09,16302.0,43.5226,43.5384,43.5147,43.5226,16302.0
2019-06-18 14:35:00,55.1,55.11,55.02,55.05,23242.0,43.5305,43.5384,43.4673,43.491,23242.0
2019-06-18 14:40:00,55.05,55.09,55.04,55.08,18604.0,43.491,43.5226,43.4831,43.5147,18604.0
2019-06-18 14:45:00,55.08,55.1,55.06,55.07,18929.0,43.5147,43.5305,43.4989,43.5068,18929.0
2019-06-18 14:50:00,55.07,55.08,55.01,55.02,18697.0,43.5068,43.5147,43.4594,43.4673,18697.0
2019-06-18 14:55:00,55.02,55.06,55.01,55.02,21515.0,43.4673,43.4989,43.4594,43.4673,21515.0
2019-06-18 15:00:00,55.02,55.04,54.98,55.03,31449.0,43.4673,43.4831,43.4357,43.4752,31449.0
2019-06-18 15:05:00,55.03,55.07,55.02,55.02,17797.0,43.4752,43.5068,43.4673,43.4673,17797.0
2019-06-18 15:10:00,55.03,55.05,55.0,55.04,21002.0,43.4752,43.491,43.4515,43.4831,21002.0
2019-06-18 15:15:00,55.03,55.04,54.99,55.03,21585.0,43.4752,43.4831,43.4436,43.4752,21585.0
2019-06-18 15:20:00,55.02,55.03,54.97,55.0,21552.0,43.4673,43.4752,43.4278,43.4515,21552.0
2019-06-18 15:25:00,54.99,55.0,54.96,54.97,20398.0,43.4436,43.4515,43.4199,43.4278,20398.0
2019-06-18 15:30:00,54.96,54.97,54.91,54.94,35902.0,43.4199,43.4278,43.3804,43.4041,35902.0
2019-06-18 15:35:00,54.94,55.09,54.93,55.09,59496.0,43.4041,43.5226,43.3962,43.5226,59496.0
2019-06-18 15:40:00,55.08,55.12,55.05,55.11,40484.0,43.5147,43.5463,43.491,43.5384,40484.0
2019-06-18 15:45:00,55.12,55.2,55.09,55.2,61886.0,43.5463,43.6095,43.5226,43.6095,61886.0
2019-06-18 15:50:00,55.2,55.25,55.18,55.22,101270.0,43.6095,43.649,43.5937,43.6253,101270.0
2019-06-18 15:55:00,55.21,55.28,55.16,55.27,272259.0,43.6174,43.6727,43.5779,43.6648,272259.0
2019-06-19 09:30:00,55.02,55.23,55.02,55.2,52997.0,43.4673,43.6332,43.4673,43.6095,52997.0
2019-06-19 09:35:00,55.23,55.34,55.18,55.22,104119.0,43.6332,43.7201,43.5937,43.6253,104119.0
2019-06-19 09:40:00,55.22,55.25,55.15,55.21,56317.0,43.6253,43.649,43.57,43.6174,56317.0
2019-06-19 09:45:00,55.22,55.3,55.17,55.19,46158.0,43.6253,43.6885,43.5858,43.6016,46158.0
2019-06-19 09:50:00,55.19,55.24,55.15,55.19,40132.0,43.6016,43.6411,43.57,43.6016,40132.0
2019-06-19 09:55:00,55.19,55.26,55.16,55.26,34468.0,43.6016,43.6569,43.5779,43.6569,34468.0
2019-06-19 10:00:00,55.26,55.31,55.22,55.23,83489.0,43.6569,43.6964,43.6253,43.6332,83489.0
2019-06-19 10:05:00,55.22,55.27,55.19,55.21,82155.0,43.6253,43.6648,43.6016,43.6174,82155.0
2019-06-19 10:10:00,55.21,55.26,55.21,55.22,52224.0,43.6174,43.6569,43.6174,43.6253,52224.0
2019-06-19 10:15:00,55.22,55.24,55.15,55.16,19853.0,43.6253,43.6411,43.57,43.5779,19853.0
2019-06-19 10:20:00,55.18,55.21,55.14,55.21,71431.0,43.5937,43.6174,43.5621,43.6174,71431.0
2019-06-19 10:25:00,55.2,55.22,55.14,55.14,45429.0,43.6095,43.6253,43.5621,43.5621,45429.0
2019-06-19 10:30:00,55.14,55.14,55.07,55.1,32217.0,43.5621,43.5621,43.5068,43.5305,32217.0
2019-06-19 10:35:00,55.08,55.15,55.07,55.1,217382.0,43.5147,43.57,43.5068,43.5305,217382.0
2019-06-19 10:40:00,55.08,55.09,54.98,55.01,102866.0,43.5147,43.5226,43.4357,43.4594,102866.0
2019-06-19 10:45:00,55.01,55.11,54.99,55.09,72144.0,43.4594,43.5384,43.4436,43.5226,72144.0
2019-06-19 10:50:00,55.09,55.13,55.06,55.1,52725.0,43.5226,43.5542,43.4989,43.5305,52725.0
2019-06-19 10:55:00,55.09,55.21,55.08,55.19,23350.0,43.5226,43.6174,43.5147,43.6016,23350.0
2019-06-19 11:00:00,55.18,55.28,55.17,55.27,26498.0,43.5937,43.6727,43.5858,43.6648,26498.0
2019-06-19 11:05:00,55.27,55.37,55.26,55.37,23175.0,43.6648,43.7438,43.6569,43.7438,23175.0
2019-06-19 11:10:00,55.36,55.37,55.27,55.28,49119.0,43.7359,43.7438,43.6648,43.6727,49119.0
2019-06-19 11:15:00,55.29,55.31,55.23,55.23,16281.0,43.6806,43.6964,43.6332,43.6332,16281.0
2019-06-19 11:20:00,55.23,55.26,55.21,55.25,18984.0,43.6332,43.6569,43.6174,43.649,18984.0
2019-06-19 11:25:00,55.25,55.36,55.25,55.35,32728.0,43.649,43.7359,43.649,43.728,32728.0
2019-06-19 11:30:00,55.36,55.41,55.33,55.39,34402.0,43.7359,43.7755,43.7122,43.7597,34402.0
2019-06-19 11:35:00,55.39,55.44,55.38,55.4,36942.0,43.7597,43.7992,43.7518,43.7676,36942.0
2019-06-19 11:40:00,55.41,55.45,55.38,55.43,49194.0,43.7755,43.8071,43.7518,43.7913,49194.0
2019-06-19 11:45:00,55.42,55.48,55.41,55.46,171647.0,43.7834,43.8308,43.7755,43.815,171647.0
2019-06-19 11:50:00,55.47,55.52,55.45,55.48,60884.0,43.8229,43.8624,43.8071,43.8308,60884.0
2019-06-19 11:55:00,55.47,55.47,55.39,55.4,45435.0,43.8229,43.8229,43.7597,43.7676,45435.0
2019-06-19 12:00:00,55.4,55.44,55.39,55.42,26535.0,43.7676,43.7992,43.7597,43.7834,26535.0
2019-06-19 12:05:00,55.43,55.44,55.37,55.41,51385.0,43.7913,43.7992,43.7438,43.7755,51385.0
2019-06-19 12:10:00,55.41,55.42,55.38,55.4,20860.0,43.7755,43.7834,43.7518,43.7676,20860.0
2019-06-19 12:15:00,55.4,55.45,55.39,55.44,17451.0,43.7676,43.8071,43.7597,43.7992,17451.0
2019-06-19 12:20:00,55.45,55.46,55.42,55.43,20734.0,43.8071,43.815,43.7834,43.7913,20734.0
2019-06-19 12:25:00,55.43,55.43,55.37,55.41,57796.0,43.7913,43.7913,43.7438,43.7755,57796.0
2019-06-19 12:30:00,55.4,55.41,55.37,55.39,15450.0,43.7676,43.7755,43.7438,43.7597,15450.0
2019-06-19 12:35:00,55.4,55.41,55.37,55.4,19739.0,43.7676,43.7755,43.7438,43.7676,19739.0
2019-06-19 12:40:00,55.4,55.41,55.39,55.41,16447.0,43.7676,43.7755,43.7597,43.7755,16447.0
2019-06-19 12:45:00,55.41,55.41,55.38,55.38,25056.0,43.7755,43.7755,43.7518,43.7518,25056.0
2019-06-19 12:50:00,55.38,55.39,55.32,55.35,18357.0,43.7518,43.7597,43.7043,43.728,18357.0
2019-06-19 12:55:00,55.35,55.36,55.34,55.35,39889.0,43.728,43.7359,43.7201,43.728,39889.0
2019-06-19 13:00:00,55.35,55.41,55.34,55.4,8636.0,43.728,43.7755,43.7201,43.7676,8636.0
2019-06-19 13:05:00,55.41,55.42,55.38,55.39,9223.0,43.7755,43.7834,43.7518,43.7597,9223.0
2019-06-19 13:10:00,55.39,55.41,55.38,55.39,9343.0,43.7597,43.7755,43.7518,43.7597,9343.0
2019-06-19 13:15:00,55.4,55.43,55.39,55.41,16494.0,43.7676,43.7913,43.7597,43.7755,16494.0
2019-06-19 13:20:00,55.41,55.42,55.38,55.4,16565.0,43.7755,43.7834,43.7518,43.7676,16565.0
2019-06-19 13:25:00,55.4,55.41,55.39,55.41,15385.0,43.7676,43.7755,43.7597,43.7755,15385.0
2019-06-19 13:30:00,55.4,55.41,55.39,55.41,11989.0,43.7676,43.7755,43.7597,43.7755,11989.0
2019-06-19 13:35:00,55.41,55.42,55.35,55.39,18208.0,43.7755,43.7834,43.728,43.7597,18208.0
2019-06-19 13:40:00,55.39,55.41,55.36,55.41,14338.0,43.7597,43.7755,43.7359,43.7755,14338.0
2019-06-19 13:45:00,55.4,55.41,55.38,55.4,44662.0,43.7676,43.7755,43.7518,43.7676,44662.0
2019-06-19 13:50:00,55.39,55.46,55.39,55.44,40774.0,43.7597,43.815,43.7597,43.7992,40774.0
2019-06-19 13:55:00,55.44,55.48,55.42,55.48,15562.0,43.7992,43.8308,43.7834,43.8308,15562.0
2019-06-19 14:00:00,55.48,55.79,55.44,55.79,170064.0,43.8308,44.0757,43.7992,44.0757,170064.0
2019-06-19 14:05:00,55.78,55.81,55.67,55.67,54163.0,44.0678,44.0915,43.9809,43.9809,54163.0
2019-06-19 14:10:00,55.68,55.72,55.64,55.69,73222.0,43.9888,44.0204,43.9572,43.9967,73222.0
2019-06-19 14:15:00,55.71,55.71,55.67,55.71,39727.0,44.0125,44.0125,43.9809,44.0125,39727.0
2019-06-19 14:20:00,55.71,55.74,55.64,55.65,23447.0,44.0125,44.0362,43.9572,43.9651,23447.0
2019-06-19 14:25:00,55.64,55.74,55.64,55.72,20772.0,43.9572,44.0362,43.9572,44.0204,20772.0
2019-06-19 14:30:00,55.72,55.88,55.72,55.82,54407.0,44.0204,44.1468,44.0204,44.0994,54407.0
2019-06-19 14:35:00,55.81,55.84,55.78,55.82,19623.0,44.0915,44.1152,44.0678,44.0994,19623.0
2019-06-19 14:40:00,55.82,55.85,55.76,55.79,57075.0,44.0994,44.1231,44.052,44.0757,57075.0
2019-06-19 14:45:00,55.78,55.84,55.77,55.84,33692.0,44.0678,44.1152,44.0599,44.1152,33692.0
2019-06-19 14:50:00,55.83,55.95,55.82,55.95,48795.0,44.1073,44.2021,44.0994,44.2021,48795.0
2019-06-19 14:55:00,55.95,55.97,55.9,55.97,54950.0,44.2021,44.2179,44.1626,44.2179,54950.0
2019-06-19 15:00:00,55.97,56.0,55.96,55.98,61935.0,44.2179,44.2416,44.21,44.2258,61935.0
2019-06-19 15:05:00,55.98,56.01,55.97,55.99,212760.0,44.2258,44.2495,44.2179,44.2337,212760.0
2019-06-19 15:10:00,55.99,56.0,55.96,55.97,87790.0,44.2337,44.2416,44.21,44.2179,87790.0
2019-06-19 15:15:00,55.97,55.97,55.91,55.91,56024.0,44.2179,44.2179,44.1705,44.1705,56024.0
2019-06-19 15:20:00,55.92,55.92,55.85,55.9,42923.0,44.1784,44.1784,44.1231,44.1626,42923.0
2019-06-19 15:25:00,55.9,55.93,55.86,55.91,58647.0,44.1626,44.1863,44.131,44.1705,58647.0
2019-06-19 15:30:00,55.91,55.98,55.89,55.97,113415.0,44.1705,44.2258,44.1547,44.2179,113415.0
2019-06-19 15:35:00,55.96,55.97,55.92,55.92,68602.0,44.21,44.2179,44.1784,44.1784,68602.0
2019-06-19 15:40:00,55.92,56.0,55.88,55.96,60678.0,44.1784,44.2416,44.1468,44.21,60678.0
2019-06-19 15:45:00,55.96,56.0,55.87,55.89,97501.0,44.21,44.2416,44.1389,44.1547,97501.0
2019-06-19 15:50:00,55.87,55.97,55.83,55.84,149518.0,44.1389,44.2179,44.1073,44.1152,149518.0
2019-06-19 15:55:00,55.83,55.84,55.72,55.74,262778.0,44.1073,44.1152,44.0204,44.0362,262778.0
2019-06-20 09:30:00,55.82,56.23,55.82,56.01,224441.0,44.0994,44.4233,44.0994,44.2495,224441.0
2019-06-20 09:35:00,55.99,56.09,55.92,55.99,61328.0,44.2337,44.3127,44.1784,44.2337,61328.0
2019-06-20 09:40:00,55.98,56.14,55.95,56.09,115672.0,44.2258,44.3522,44.2021,44.3127,115672.0
2019-06-20 09:45:00,56.1,56.15,55.87,55.98,102126.0,44.3206,44.3601,44.1389,44.2258,102126.0
2019-06-20 09:50:00,55.98,56.02,55.86,56.01,45427.0,44.2258,44.2574,44.131,44.2495,45427.0
2019-06-20 09:55:00,56.0,56.02,55.88,55.89,37487.0,44.2416,44.2574,44.1468,44.1547,37487.0
2019-06-20 10:00:00,55.89,55.91,55.73,55.77,43917.0,44.1547,44.1705,44.0283,44.0599,43917.0
2019-06-20 10:05:00,55.76,55.81,55.74,55.74,27323.0,44.052,44.0915,44.0362,44.0362,27323.0
2019-06-20 10:10:00,55.75,55.86,55.74,55.79,27213.0,44.0441,44.131,44.0362,44.0757,27213.0
2019-06-20 10:15:00,55.8,55.82,55.76,55.78,22960.0,44.0836,44.0994,44.052,44.0678,22960.0
2019-06-20 10:20:00,55.78,55.86,55.74,55.79,28406.0,44.0678,44.131,44.0362,44.0757,28406.0
2019-06-20 10:25:00,55.78,55.78,55.7,55.72,23106.0,44.0678,44.0678,44.0046,44.0204,23106.0
2019-06-20 10:30:00,55.71,55.72,55.65,55.68,24020.0,44.0125,44.0204,43.9651,43.9888,24020.0
2019-06-20 10:35:00,55.69,55.69,55.59,55.64,36766.0,43.9967,43.9967,43.9177,43.9572,36766.0
2019-06-20 10:40:00,55.64,55.64,55.58,55.59,30788.0,43.9572,43.9572,43.9098,43.9177,30788.0
2019-06-20 10:45:00,55.59,55.6,55.44,55.51,51899.0,43.9177,43.9256,43.7992,43.8545,51899.0
2019-06-20 10:50:00,55.52,55.67,55.52,55.66,28242.0,43.8624,43.9809,43.8624,43.973,28242.0
2019-06-20 10:55:00,55.66,55.72,55.64,55.68,16077.0,43.973,44.0204,43.9572,43.9888,16077.0
2019-06-20 11:00:00,55.68,55.73,55.64,55.67,23362.0,43.9888,44.0283,43.9572,43.9809,23362.0
2019-06-20 11:05:00,55.67,55.76,55.67,55.75,20942.0,43.9809,44.052,43.9809,44.0441,20942.0
2019-06-20 11:10:00,55.76,55.81,55.75,55.76,17382.0,44.052,44.0915,44.0441,44.052,17382.0
2019-06-20 11:15:00,55.77,55.81,55.75,55.77,20713.0,44.0599,44.0915,44.0441,44.0599,20713.0
2019-06-20 11:20:00,55.77,55.77,55.72,55.73,10182.0,44.0599,44.0599,44.0204,44.0283,10182.0
2019-06-20 11:25:00,55.73,55.76,55.7,55.72,12627.0,44.0283,44.052,44.0046,44.0204,12627.0
2019-06-20 11:30:00,55.72,55.72,55.68,55.72,12642.0,44.0204,44.0204,43.9888,44.0204,12642.0
2019-06-20 11:35:00,55.71,55.73,55.66,55.7,20460.0,44.0125,44.0283,43.973,44.0046,20460.0
2019-06-20 11:40:00,55.69,55.71,55.66,55.67,15294.0,43.9967,44.0125,43.973,43.9809,15294.0
2019-06-20 11:45:00,55.66,55.68,55.63,55.66,13631.0,43.973,43.9888,43.9493,43.973,13631.0
2019-06-20 11:50:00,55.66,55.7,55.65,55.67,16991.0,43.973,44.0046,43.9651,43.9809,16991.0
2019-06-20 11:55:00,55.68,55.69,55.65,55.68,11963.0,43.9888,43.9967,43.9651,43.9888,11963.0
2019-06-20 12:00:00,55.68,55.72,55.67,55.69,18854.0,43.9888,44.0204,43.9809,43.9967,18854.0
2019-06-20 12:05:00,55.68,55.72,55.68,55.7,48649.0,43.9888,44.0204,43.9888,44.0046,48649.0
2019-06-20 12:10:00,55.69,55.71,55.65,55.69,18493.0,43.9967,44.0125,43.9651,43.9967,18493.0
2019-06-20 12:15:00,55.69,55.69,55.66,55.68,14148.0,43.9967,43.9967,43.973,43.9888,14148.0
2019-06-20 12:20:00,55.69,55.79,55.67,55.79,26072.0,43.9967,44.0757,43.9809,44.0757,26072.0
2019-06-20 12:25:00,55.8,55.8,55.76,55.78,28341.0,44.0836,44.0836,44.052,44.0678,28341.0
2019-06-20 12:30:00,55.78,55.81,55.75,55.8,17571.0,44.0678,44.0915,44.0441,44.0836,17571.0
2019-06-20 12:35:00,55.81,55.82,55.77,55.81,25107.0,44.0915,44.0994,44.0599,44.0915,25107.0
2019-06-20 12:40:00,55.81,55.81,55.77,55.81,20067.0,44.0915,44.0915,44.0599,44.0915,20067.0
2019-06-20 12:45:00,55.8,55.83,55.79,55.82,17447.0,44.0836,44.1073,44.0757,44.0994,17447.0
2019-06-20 12:50:00,55.81,55.87,55.81,55.83,25696.0,44.0915,44.1389,44.0915,44.1073,25696.0
2019-06-20 12:55:00,55.83,55.89,55.82,55.85,14754.0,44.1073,44.1547,44.0994,44.1231,14754.0
2019-06-20 13:00:00,55.86,55.86,55.81,55.83,21479.0,44.131,44.131,44.0915,44.1073,21479.0
2019-06-20 13:05:00,55.83,55.85,55.82,55.84,10153.0,44.1073,44.1231,44.0994,44.1152,10153.0
2019-06-20 13:10:00,55.84,55.89,55.84,55.87,11888.0,44.1152,44.1547,44.1152,44.1389,11888.0
2019-06-20 13:15:00,55.87,55.96,55.86,55.96,34281.0,44.1389,44.21,44.131,44.21,34281.0
2019-06-20 13:20:00,55.95,55.99,55.94,55.98,20364.0,44.2021,44.2337,44.1942,44.2258,20364.0
2019-06-20 13:25:00,55.98,56.0,55.96,55.98,16755.0,44.2258,44.2416,44.21,44.2258,16755.0
2019-06-20 13:30:00,55.99,56.0,55.97,55.98,32404.0,44.2337,44.2416,44.2179,44.2258,32404.0
2019-06-20 13:35:00,55.98,56.0,55.98,56.0,18128.0,44.2258,44.2416,44.2258,44.2416,18128.0
2019-06-20 13:40:00,56.0,56.0,55.97,55.98,43190.0,44.2416,44.2416,44.2179,44.2258,43190.0
2019-06-20 13:45:00,55.98,55.99,55.94,55.96,16028.0,44.2258,44.2337,44.1942,44.21,16028.0
2019-06-20 13:50:00,55.96,55.97,55.93,55.94,20227.0,44.21,44.2179,44.1863,44.1942,20227.0
2019-06-20 13:55:00,55.94,55.95,55.92,55.94,25290.0,44.1942,44.2021,44.1784,44.1942,25290.0
2019-06-20 14:00:00,55.94,55.94,55.86,55.89,46046.0,44.1942,44.1942,44.131,44.1547,46046.0
2019-06-20 14:05:00,55.89,55.91,55.86,55.86,24140.0,44.1547,44.1705,44.131,44.131,24140.0
2019-06-20 14:10:00,55.86,55.9,55.85,55.89,20898.0,44.131,44.1626,44.1231,44.1547,20898.0
2019-06-20 14:15:00,55.89,55.94,55.88,55.92,22561.0,44.1547,44.1942,44.1468,44.1784,22561.0
2019-06-20 14:20:00,55.92,55.93,55.9,55.91,26928.0,44.1784,44.1863,44.1626,44.1705,26928.0
2019-06-20 14:25:00,55.91,55.92,55.86,55.87,20383.0,44.1705,44.1784,44.131,44.1389,20383.0
2019-06-20 14:30:00,55.88,55.92,55.85,55.92,32678.0,44.1468,44.1784,44.1231,44.1784,32678.0
2019-06-20 14:35:00,55.91,55.97,55.91,55.95,22950.0,44.1705,44.2179,44.1705,44.2021,22950.0
2019-06-20 14:40:00,55.95,56.0,55.95,55.98,53334.0,44.2021,44.2416,44.2021,44.2258,53334.0
2019-06-20 14:45:00,55.98,56.0,55.95,55.96,27782.0,44.2258,44.2416,44.2021,44.21,27782.0
2019-06-20 14:50:00,55.96,56.03,55.96,56.03,42965.0,44.21,44.2653,44.21,44.2653,42965.0
2019-06-20 14:55:00,56.03,56.11,56.03,56.1,38408.0,44.2653,44.3285,44.2653,44.3206,38408.0
2019-06-20 15:00:00,56.11,56.13,56.05,56.09,39547.0,44.3285,44.3443,44.2811,44.3127,39547.0
2019-06-20 15:05:00,56.09,56.12,56.07,56.08,38750.0,44.3127,44.3364,44.2969,44.3048,38750.0
2019-06-20 15:10:00,56.08,56.08,56.02,56.06,22730.0,44.3048,44.3048,44.2574,44.289,22730.0
2019-06-20 15:15:00,56.05,56.05,56.01,56.02,29898.0,44.2811,44.2811,44.2495,44.2574,29898.0
2019-06-20 15:20:00,56.02,56.05,55.99,56.01,21662.0,44.2574,44.2811,44.2337,44.2495,21662.0
2019-06-20 15:25:00,56.01,56.01,55.96,55.98,28745.0,44.2495,44.2495,44.21,44.2258,28745.0
2019-06-20 15:30:00,56.0,56.0,55.89,55.94,37948.0,44.2416,44.2416,44.1547,44.1942,37948.0
2019-06-20 15:35:00,55.94,55.97,55.94,55.94,36620.0,44.1942,44.2179,44.1942,44.1942,36620.0
2019-06-20 15:40:00,55.95,56.05,55.95,56.05,32400.0,44.2021,44.2811,44.2021,44.2811,32400.0
2019-06-20 15:45:00,56.04,56.06,56.02,56.05,48405.0,44.2732,44.289,44.2574,44.2811,48405.0
2019-06-20 15:50:00,56.05,56.07,56.0,56.05,74170.0,44.2811,44.2969,44.2416,44.2811,74170.0
2019-06-20 15:55:00,56.06,56.18,56.02,56.02,224606.0,44.289,44.3838,44.2574,44.2574,224606.0
2019-06-21 09:30:00,55.85,55.85,55.71,55.75,1310996.0,44.1231,44.1231,44.0125,44.0441,1310996.0
2019-06-21 09:35:00,55.75,55.8,55.57,55.77,68861.0,44.0441,44.0836,43.9019,44.0599,68861.0
2019-06-21 09:40:00,55.78,55.86,55.71,55.86,33935.0,44.0678,44.131,44.0125,44.131,33935.0
2019-06-21 09:45:00,55.87,55.96,55.86,55.96,37936.0,44.1389,44.21,44.131,44.21,37936.0
2019-06-21 09:50:00,55.97,55.98,55.81,55.83,38426.0,44.2179,44.2258,44.0915,44.1073,38426.0
2019-06-21 09:55:00,55.85,55.87,55.78,55.78,24637.0,44.1231,44.1389,44.0678,44.0678,24637.0
2019-06-21 10:00:00,55.78,55.83,55.64,55.64,33775.0,44.0678,44.1073,43.9572,43.9572,33775.0
2019-06-21 10:05:00,55.63,55.7,55.61,55.63,37989.0,43.9493,44.0046,43.9335,43.9493,37989.0
2019-06-21 10:10:00,55.61,55.7,55.58,55.68,46183.0,43.9335,44.0046,43.9098,43.9888,46183.0
2019-06-21 10:15:00,55.68,55.7,55.58,55.61,27722.0,43.9888,44.0046,43.9098,43.9335,27722.0
2019-06-21 10:20:00,55.6,55.64,55.51,55.53,44916.0,43.9256,43.9572,43.8545,43.8703,44916.0
2019-06-21 10:25:00,55.53,55.63,55.52,55.61,42575.0,43.8703,43.9493,43.8624,43.9335,42575.0
2019-06-21 10:30:00,55.6,55.67,55.58,55.67,22615.0,43.9256,43.9809,43.9098,43.9809,22615.0
2019-06-21 10:35:00,55.68,55.69,55.61,55.64,29746.0,43.9888,43.9967,43.9335,43.9572,29746.0
2019-06-21 10:40:00,55.64,55.7,55.62,55.66,19672.0,43.9572,44.0046,43.9414,43.973,19672.0
2019-06-21 10:45:00,55.65,55.67,55.59,55.61,28063.0,43.9651,43.9809,43.9177,43.9335,28063.0
2019-06-21 10:50:00,55.6,55.63,55.58,55.6,36595.0,43.9256,43.9493,43.9098,43.9256,36595.0
2019-06-21 10:55:00,55.6,55.63,55.58,55.6,39616.0,43.9256,43.9493,43.9098,43.9256,39616.0
2019-06-21 11:00:00,55.6,55.67,55.57,55.67,47799.0,43.9256,43.9809,43.9019,43.9809,47799.0
2019-06-21 11:05:00,55.67,55.83,55.67,55.79,37532.0,43.9809,44.1073,43.9809,44.0757,37532.0
2019-06-21 11:10:00,55.79,55.84,55.79,55.83,22607.0,44.0757,44.1152,44.0757,44.1073,22607.0
2019-06-21 11:15:00,55.83,55.88,55.81,55.87,34845.0,44.1073,44.1468,44.0915,44.1389,34845.0
2019-06-21 11:20:00,55.87,55.9,55.86,55.86,18969.0,44.1389,44.1626,44.131,44.131,18969.0
2019-06-21 11:25:00,55.86,55.86,55.82,55.85,26820.0,44.131,44.131,44.0994,44.1231,26820.0
2019-06-21 11:30:00,55.86,55.9,55.85,55.9,30697.0,44.131,44.1626,44.1231,44.1626,30697.0
2019-06-21 11:35:00,55.89,55.94,55.87,55.93,20710.0,44.1547,44.1942,44.1389,44.1863,20710.0
2019-06-21 11:40:00,55.93,55.95,55.9,55.93,28735.0,44.1863,44.2021,44.1626,44.1863,28735.0
2019-06-21 11:45:00,55.93,55.96,55.92,55.94,17083.0,44.1863,44.21,44.1784,44.1942,17083.0
2019-06-21 11:50:00,55.94,55.94,55.84,55.9,24330.0,44.1942,44.1942,44.1152,44.1626,24330.0
2019-06-21 11:55:00,55.91,55.94,55.9,55.94,17160.0,44.1705,44.1942,44.1626,44.1942,17160.0
2019-06-21 12:00:00,55.95,55.98,55.93,55.96,26215.0,44.2021,44.2258,44.1863,44.21,26215.0
2019-06-21 12:05:00,55.96,55.98,55.93,55.94,34269.0,44.21,44.2258,44.1863,44.1942,34269.0
2019-06-21 12:10:00,55.93,55.94,55.89,55.93,24727.0,44.1863,44.1942,44.1547,44.1863,24727.0
2019-06-21 12:15:00,55.93,55.97,55.91,55.95,17034.0,44.1863,44.2179,44.1705,44.2021,17034.0
2019-06-21 12:20:00,55.95,55.99,55.92,55.95,22176.0,44.2021,44.2337,44.1784,44.2021,22176.0
2019-06-21 12:25:00,55.96,56.03,55.95,56.03,24329.0,44.21,44.2653,44.2021,44.2653,24329.0
2019-06-21 12:30:00,56.02,56.03,55.99,56.01,15096.0,44.2574,44.2653,44.2337,44.2495,15096.0
2019-06-21 12:35:00,56.01,56.05,56.0,56.01,20972.0,44.2495,44.2811,44.2416,44.2495,20972.0
2019-06-21 12:40:00,56.0,56.05,56.0,56.03,13098.0,44.2416,44.2811,44.2416,44.2653,13098.0
2019-06-21 12:45:00,56.03,56.04,56.01,56.02,15138.0,44.2653,44.2732,44.2495,44.2574,15138.0
2019-06-21 12:50:00,56.01,56.02,55.96,55.99,26678.0,44.2495,44.2574,44.21,44.2337,26678.0
2019-06-21 12:55:00,55.98,56.04,55.98,56.02,13760.0,44.2258,44.2732,44.2258,44.2574,13760.0
2019-06-21 13:00:00,56.02,56.05,56.01,56.05,31611.0,44.2574,44.2811,44.2495,44.2811,31611.0
2019-06-21 13:05:00,56.05,56.08,56.04,56.06,13559.0,44.2811,44.3048,44.2732,44.289,13559.0
2019-06-21 13:10:00,56.06,56.07,56.01,56.04,16310.0,44.289,44.2969,44.2495,44.2732,16310.0
2019-06-21 13:15:00,56.04,56.05,56.02,56.03,18572.0,44.2732,44.2811,44.2574,44.2653,18572.0
2019-06-21 13:20:00,56.04,56.06,56.02,56.03,20488.0,44.2732,44.289,44.2574,44.2653,20488.0
2019-06-21 13:25:00,56.03,56.04,55.95,55.98,38921.0,44.2653,44.2732,44.2021,44.2258,38921.0
2019-06-21 13:30:00,55.99,56.04,55.98,56.04,20734.0,44.2337,44.2732,44.2258,44.2732,20734.0
2019-06-21 13:35:00,56.04,56.04,56.0,56.02,23420.0,44.2732,44.2732,44.2416,44.2574,23420.0
2019-06-21 13:40:00,56.03,56.05,56.01,56.03,25349.0,44.2653,44.2811,44.2495,44.2653,25349.0
2019-06-21 13:45:00,56.03,56.05,56.01,56.04,17890.0,44.2653,44.2811,44.2495,44.2732,17890.0
2019-06-21 13:50:00,56.04,56.05,56.01,56.05,13888.0,44.2732,44.2811,44.2495,44.2811,13888.0
2019-06-21 13:55:00,56.05,56.07,56.04,56.05,12402.0,44.2811,44.2969,44.2732,44.2811,12402.0
2019-06-21 14:00:00,56.05,56.07,56.03,56.03,13734.0,44.2811,44.2969,44.2653,44.2653,13734.0
2019-06-21 14:05:00,56.02,56.04,55.97,55.98,20380.0,44.2574,44.2732,44.2179,44.2258,20380.0
2019-06-21 14:10:00,55.98,56.01,55.97,56.0,28209.0,44.2258,44.2495,44.2179,44.2416,28209.0
2019-06-21 14:15:00,56.0,56.02,55.98,55.99,17875.0,44.2416,44.2574,44.2258,44.2337,17875.0
2019-06-21 14:20:00,55.99,56.01,55.97,56.0,18135.0,44.2337,44.2495,44.2179,44.2416,18135.0
2019-06-21 14:25:00,56.0,56.05,56.0,56.04,22612.0,44.2416,44.2811,44.2416,44.2732,22612.0
2019-06-21 14:30:00,56.05,56.09,56.03,56.09,30042.0,44.2811,44.3127,44.2653,44.3127,30042.0
2019-06-21 14:35:00,56.09,56.11,56.01,56.11,102359.0,44.3127,44.3285,44.2495,44.3285,102359.0
2019-06-21 14:40:00,56.12,56.13,56.09,56.11,19742.0,44.3364,44.3443,44.3127,44.3285,19742.0
2019-06-21 14:45:00,56.11,56.11,56.07,56.1,19764.0,44.3285,44.3285,44.2969,44.3206,19764.0
2019-06-21 14:50:00,56.1,56.13,56.07,56.08,44322.0,44.3206,44.3443,44.2969,44.3048,44322.0
2019-06-21 14:55:00,56.08,56.1,56.06,56.07,34500.0,44.3048,44.3206,44.289,44.2969,34500.0
2019-06-21 15:00:00,56.08,56.1,56.06,56.09,25707.0,44.3048,44.3206,44.289,44.3127,25707.0
2019-06-21 15:05:00,56.08,56.13,56.07,56.11,19891.0,44.3048,44.3443,44.2969,44.3285,19891.0
2019-06-21 15:10:00,56.11,56.13,56.05,56.05,42357.0,44.3285,44.3443,44.2811,44.2811,42357.0
2019-06-21 15:15:00,56.05,56.14,56.05,56.12,27596.0,44.2811,44.3522,44.2811,44.3364,27596.0
2019-06-21 15:20:00,56.12,56.14,56.1,56.12,51087.0,44.3364,44.3522,44.3206,44.3364,51087.0
2019-06-21 15:25:00,56.12,56.14,56.08,56.11,50647.0,44.3364,44.3522,44.3048,44.3285,50647.0
2019-06-21 15:30:00,56.12,56.12,56.07,56.11,49657.0,44.3364,44.3364,44.2969,44.3285,49657.0
2019-06-21 15:35:00,56.11,56.18,56.1,56.18,63063.0,44.3285,44.3838,44.3206,44.3838,63063.0
2019-06-21 15:40:00,56.18,56.25,56.18,56.24,143585.0,44.3838,44.4391,44.3838,44.4312,143585.0
2019-06-21 15:45:00,56.23,56.25,56.2,56.24,115925.0,44.4233,44.4391,44.3996,44.4312,115925.0
2019-06-21 15:50:00,56.25,56.32,56.2,56.29,183907.0,44.4391,44.4944,44.3996,44.4707,183907.0
2019-06-21 15:55:00,56.3,56.31,56.21,56.27,568102.0,44.4786,44.4865,44.4075,44.4549,568102.0
2019-06-24 09:30:00,56.28,56.54,56.25,56.26,152454.0,44.4628,44.6682,44.4391,44.447,152454.0
2019-06-24 09:35:00,56.26,56.27,56.14,56.17,31225.0,44.447,44.4549,44.3522,44.3759,31225.0
2019-06-24 09:40:00,56.13,56.24,56.04,56.17,38904.0,44.3443,44.4312,44.2732,44.3759,38904.0
2019-06-24 09:45:00,56.17,56.23,56.09,56.09,41250.0,44.3759,44.4233,44.3127,44.3127,41250.0
2019-06-24 09:50:00,56.1,56.14,56.01,56.01,48917.0,44.3206,44.3522,44.2495,44.2495,48917.0
2019-06-24 09:55:00,56.02,56.11,56.01,56.05,23064.0,44.2574,44.3285,44.2495,44.2811,23064.0
2019-06-24 10:00:00,56.05,56.06,55.97,55.99,36165.0,44.2811,44.289,44.2179,44.2337,36165.0
2019-06-24 10:05:00,55.99,56.03,55.97,56.01,21817.0,44.2337,44.2653,44.2179,44.2495,21817.0
2019-06-24 10:10:00,56.01,56.06,55.98,56.05,21549.0,44.2495,44.289,44.2258,44.2811,21549.0
2019-06-24 10:15:00,56.06,56.06,56.01,56.04,38867.0,44.289,44.289,44.2495,44.2732,38867.0
2019-06-24 10:20:00,56.06,56.07,55.98,55.98,59586.0,44.289,44.2969,44.2258,44.2258,59586.0
2019-06-24 10:25:00,55.98,56.0,55.95,55.97,50816.0,44.2258,44.2416,44.2021,44.2179,50816.0
2019-06-24 10:30:00,55.97,56.01,55.96,55.96,24495.0,44.2179,44.2495,44.21,44.21,24495.0
2019-06-24 10:35:00,55.97,56.09,55.96,56.08,57089.0,44.2179,44.3127,44.21,44.3048,57089.0
2019-06-24 10:40:00,56.08,56.09,56.03,56.07,38410.0,44.3048,44.3127,44.2653,44.2969,38410.0
2019-06-24 10:45:00,56.06,56.1,56.05,56.1,33751.0,44.289,44.3206,44.2811,44.3206,33751.0
2019-06-24 10:50:00,56.1,56.17,56.06,56.17,33840.0,44.3206,44.3759,44.289,44.3759,33840.0
2019-06-24 10:55:00,56.16,56.17,56.11,56.13,36440.0,44.368,44.3759,44.3285,44.3443,36440.0
2019-06-24 11:00:00,56.13,56.19,56.12,56.16,34737.0,44.3443,44.3917,44.3364,44.368,34737.0
2019-06-24 11:05:00,56.15,56.25,56.14,56.25,18535.0,44.3601,44.4391,44.3522,44.4391,18535.0
2019-06-24 11:10:00,56.25,56.28,56.21,56.26,23871.0,44.4391,44.4628,44.4075,44.447,23871.0
2019-06-24 11:15:00,56.25,56.27,56.21,56.25,16605.0,44.4391,44.4549,44.4075,44.4391,16605.0
2019-06-24 11:20:00,56.25,56.27,56.22,56.22,24435.0,44.4391,44.4549,44.4154,44.4154,24435.0
2019-06-24 11:25:00,56.22,56.3,56.21,56.29,34554.0,44.4154,44.4786,44.4075,44.4707,34554.0
2019-06-24 11:30:00,56.29,56.29,56.2,56.23,21615.0,44.4707,44.4707,44.3996,44.4233,21615.0
2019-06-24 11:35:00,56.23,56.27,56.19,56.25,39711.0,44.4233,44.4549,44.3917,44.4391,39711.0
2019-06-24 11:40:00,56.25,56.25,56.18,56.19,37026.0,44.4391,44.4391,44.3838,44.3917,37026.0
2019-06-24 11:45:00,56.19,56.22,56.15,56.22,72835.0,44.3917,44.4154,44.3601,44.4154,72835.0
2019-06-24 11:50:00,56.21,56.24,56.18,56.19,76375.0,44.4075,44.4312,44.3838,44.3917,76375.0
2019-06-24 11:55:00,56.2,56.2,56.13,56.17,56101.0,44.3996,44.3996,44.3443,44.3759,56101.0
2019-06-24 12:00:00,56.17,56.26,56.15,56.26,66853.0,44.3759,44.447,44.3601,44.447,66853.0
2019-06-24 12:05:00,56.25,56.27,56.23,56.25,22915.0,44.4391,44.4549,44.4233,44.4391,22915.0
2019-06-24 12:10:00,56.25,56.26,56.19,56.19,32279.0,44.4391,44.447,44.3917,44.3917,32279.0
2019-06-24 12:15:00,56.19,56.22,56.17,56.18,17670.0,44.3917,44.4154,44.3759,44.3838,17670.0
2019-06-24 12:20:00,56.19,56.19,56.16,56.17,9248.0,44.3917,44.3917,44.368,44.3759,9248.0
2019-06-24 12:25:00,56.18,56.2,56.17,56.18,13875.0,44.3838,44.3996,44.3759,44.3838,13875.0
2019-06-24 12:30:00,56.18,56.21,56.16,56.21,19062.0,44.3838,44.4075,44.368,44.4075,19062.0
2019-06-24 12:35:00,56.2,56.23,56.19,56.21,13640.0,44.3996,44.4233,44.3917,44.4075,13640.0
2019-06-24 12:40:00,56.21,56.23,56.2,56.2,12003.0,44.4075,44.4233,44.3996,44.3996,12003.0
2019-06-24 12:45:00,56.2,56.22,56.17,56.2,37766.0,44.3996,44.4154,44.3759,44.3996,37766.0
2019-06-24 12:50:00,56.19,56.2,56.17,56.17,14002.0,44.3917,44.3996,44.3759,44.3759,14002.0
2019-06-24 12:55:00,56.17,56.2,56.14,56.16,16022.0,44.3759,44.3996,44.3522,44.368,16022.0
2019-06-24 13:00:00,56.16,56.18,56.15,56.16,11365.0,44.368,44.3838,44.3601,44.368,11365.0
2019-06-24 13:05:00,56.16,56.17,56.14,56.16,11872.0,44.368,44.3759,44.3522,44.368,11872.0
2019-06-24 13:10:00,56.15,56.19,56.12,56.17,17174.0,44.3601,44.3917,44.3364,44.3759,17174.0
2019-06-24 13:15:00,56.16,56.19,56.15,56.15,14746.0,44.368,44.3917,44.3601,44.3601,14746.0
2019-06-24 13:20:00,56.15,56.19,56.15,56.19,10362.0,44.3601,44.3917,44.3601,44.3917,10362.0
2019-06-24 13:25:00,56.18,56.19,56.16,56.18,12021.0,44.3838,44.3917,44.368,44.3838,12021.0
2019-06-24 13:30:00,56.19,56.22,56.18,56.21,17892.0,44.3917,44.4154,44.3838,44.4075,17892.0
2019-06-24 13:35:00,56.21,56.22,56.18,56.18,19898.0,44.4075,44.4154,44.3838,44.3838,19898.0
2019-06-24 13:40:00,56.19,56.2,56.15,56.17,10408.0,44.3917,44.3996,44.3601,44.3759,10408.0
2019-06-24 13:45:00,56.16,56.19,56.14,56.15,10005.0,44.368,44.3917,44.3522,44.3601,10005.0
2019-06-24 13:50:00,56.16,56.18,56.15,56.17,9133.0,44.368,44.3838,44.3601,44.3759,9133.0
2019-06-24 13:55:00,56.18,56.21,56.16,56.19,19625.0,44.3838,44.4075,44.368,44.3917,19625.0
2019-06-24 14:00:00,56.2,56.2,56.16,56.18,20564.0,44.3996,44.3996,44.368,44.3838,20564.0
2019-06-24 14:05:00,56.18,56.23,56.18,56.2,13117.0,44.3838,44.4233,44.3838,44.3996,13117.0
2019-06-24 14:10:00,56.2,56.21,56.18,56.19,10606.0,44.3996,44.4075,44.3838,44.3917,10606.0
2019-06-24 14:15:00,56.2,56.2,56.14,56.15,22121.0,44.3996,44.3996,44.3522,44.3601,22121.0
2019-06-24 14:20:00,56.15,56.17,56.14,56.15,31544.0,44.3601,44.3759,44.3522,44.3601,31544.0
2019-06-24 14:25:00,56.16,56.17,56.13,56.16,15605.0,44.368,44.3759,44.3443,44.368,15605.0
2019-06-24 14:30:00,56.16,56.21,56.16,56.21,16640.0,44.368,44.4075,44.368,44.4075,16640.0
2019-06-24 14:35:00,56.2,56.26,56.19,56.24,33106.0,44.3996,44.447,44.3917,44.4312,33106.0
2019-06-24 14:40:00,56.24,56.27,56.21,56.27,50814.0,44.4312,44.4549,44.4075,44.4549,50814.0
2019-06-24 14:45:00,56.27,56.3,56.23,56.3,25145.0,44.4549,44.4786,44.4233,44.4786,25145.0
2019-06-24 14:50:00,56.3,56.31,56.25,56.25,26022.0,44.4786,44.4865,44.4391,44.4391,26022.0
2019-06-24 14:55:00,56.25,56.27,56.21,56.23,31476.0,44.4391,44.4549,44.4075,44.4233,31476.0
2019-06-24 15:00:00,56.23,56.26,56.2,56.21,23786.0,44.4233,44.447,44.3996,44.4075,23786.0
2019-06-24 15:05:00,56.2,56.22,56.17,56.21,36455.0,44.3996,44.4154,44.3759,44.4075,36455.0
2019-06-24 15:10:00,56.21,56.28,56.2,56.28,27396.0,44.4075,44.4628,44.3996,44.4628,27396.0
2019-06-24 15:15:00,56.28,56.29,56.26,56.29,18827.0,44.4628,44.4707,44.447,44.4707,18827.0
2019-06-24 15:20:00,56.29,56.33,56.29,56.3,27948.0,44.4707,44.5023,44.4707,44.4786,27948.0
2019-06-24 15:25:00,56.3,56.3,56.26,56.27,24554.0,44.4786,44.4786,44.447,44.4549,24554.0
2019-06-24 15:30:00,56.27,56.28,56.24,56.26,33646.0,44.4549,44.4628,44.4312,44.447,33646.0
2019-06-24 15:35:00,56.26,56.26,56.19,56.21,45041.0,44.447,44.447,44.3917,44.4075,45041.0
2019-06-24 15:40:00,56.21,56.31,56.21,56.3,46399.0,44.4075,44.4865,44.4075,44.4786,46399.0
2019-06-24 15:45:00,56.3,56.35,56.27,56.31,72578.0,44.4786,44.5181,44.4549,44.4865,72578.0
2019-06-24 15:50:00,56.31,56.34,56.29,56.3,77378.0,44.4865,44.5102,44.4707,44.4786,77378.0
2019-06-24 15:55:00,56.3,56.33,56.25,56.31,243031.0,44.4786,44.5023,44.4391,44.4865,243031.0
2019-06-25 09:30:00,56.25,56.28,56.2,56.23,56366.0,44.4391,44.4628,44.3996,44.4233,56366.0
2019-06-25 09:35:00,56.22,56.29,56.19,56.21,34873.0,44.4154,44.4707,44.3917,44.4075,34873.0
2019-06-25 09:40:00,56.2,56.32,56.16,56.16,33229.0,44.3996,44.4944,44.368,44.368,33229.0
2019-06-25 09:45:00,56.17,56.25,56.17,56.21,20030.0,44.3759,44.4391,44.3759,44.4075,20030.0
2019-06-25 09:50:00,56.21,56.21,56.09,56.15,33243.0,44.4075,44.4075,44.3127,44.3601,33243.0
2019-06-25 09:55:00,56.16,56.24,56.14,56.14,29699.0,44.368,44.4312,44.3522,44.3522,29699.0
2019-06-25 10:00:00,56.13,56.17,56.11,56.16,24875.0,44.3443,44.3759,44.3285,44.368,24875.0
2019-06-25 10:05:00,56.16,56.26,56.15,56.23,28029.0,44.368,44.447,44.3601,44.4233,28029.0
2019-06-25 10:10:00,56.24,56.31,56.21,56.3,32311.0,44.4312,44.4865,44.4075,44.4786,32311.0
2019-06-25 10:15:00,56.31,56.31,56.23,56.23,16579.0,44.4865,44.4865,44.4233,44.4233,16579.0
2019-06-25 10:20:00,56.24,56.26,56.2,56.26,8739.0,44.4312,44.447,44.3996,44.447,8739.0
2019-06-25 10:25:00,56.25,56.3,56.23,56.3,12503.0,44.4391,44.4786,44.4233,44.4786,12503.0
2019-06-25 10:30:00,56.3,56.31,56.24,56.25,12478.0,44.4786,44.4865,44.4312,44.4391,12478.0
2019-06-25 10:35:00,56.25,56.28,56.23,56.25,11205.0,44.4391,44.4628,44.4233,44.4391,11205.0
2019-06-25 10:40:00,56.25,56.25,56.21,56.24,10247.0,44.4391,44.4391,44.4075,44.4312,10247.0
2019-06-25 10:45:00,56.24,56.25,56.22,56.25,10273.0,44.4312,44.4391,44.4154,44.4391,10273.0
2019-06-25 10:50:00,56.24,56.28,56.22,56.26,17542.0,44.4312,44.4628,44.4154,44.447,17542.0
2019-06-25 10:55:00,56.26,56.35,56.25,56.33,19871.0,44.447,44.5181,44.4391,44.5023,19871.0
2019-06-25 11:00:00,56.32,56.32,56.24,56.26,14225.0,44.4944,44.4944,44.4312,44.447,14225.0
2019-06-25 11:05:00,56.26,56.29,56.23,56.29,17476.0,44.447,44.4707,44.4233,44.4707,17476.0
2019-06-25 11:10:00,56.3,56.38,56.29,56.38,20498.0,44.4786,44.5418,44.4707,44.5418,20498.0
2019-06-25 11:15:00,56.37,56.39,56.34,56.36,13057.0,44.5339,44.5497,44.5102,44.526,13057.0
2019-06-25 11:20:00,56.35,56.38,56.33,56.36,12600.0,44.5181,44.5418,44.5023,44.526,12600.0
2019-06-25 11:25:00,56.35,56.38,56.33,56.34,13274.0,44.5181,44.5418,44.5023,44.5102,13274.0
2019-06-25 11:30:00,56.33,56.34,56.3,56.3,12601.0,44.5023,44.5102,44.4786,44.4786,12601.0
2019-06-25 11:35:00,56.29,56.3,56.26,56.28,16197.0,44.4707,44.4786,44.447,44.4628,16197.0
2019-06-25 11:40:00,56.28,56.3,56.24,56.26,21757.0,44.4628,44.4786,44.4312,44.447,21757.0
2019-06-25 11:45:00,56.26,56.29,56.26,56.29,9246.0,44.447,44.4707,44.447,44.4707,9246.0
2019-06-25 11:50:00,56.28,56.29,56.26,56.29,20708.0,44.4628,44.4707,44.447,44.4707,20708.0
2019-06-25 11:55:00,56.29,56.32,56.28,56.31,14568.0,44.4707,44.4944,44.4628,44.4865,14568.0
2019-06-25 12:00:00,56.31,56.32,56.27,56.27,14837.0,44.4865,44.4944,44.4549,44.4549,14837.0
2019-06-25 12:05:00,56.28,56.29,56.23,56.24,18034.0,44.4628,44.4707,44.4233,44.4312,18034.0
2019-06-25 12:10:00,56.24,56.25,56.21,56.24,10775.0,44.4312,44.4391,44.4075,44.4312,10775.0
2019-06-25 12:15:00,56.24,56.24,56.2,56.21,12638.0,44.4312,44.4312,44.3996,44.4075,12638.0
2019-06-25 12:20:00,56.21,56.22,56.18,56.2,15836.0,44.4075,44.4154,44.3838,44.3996,15836.0
2019-06-25 12:25:00,56.2,56.22,56.18,56.2,15255.0,44.3996,44.4154,44.3838,44.3996,15255.0
2019-06-25 12:30:00,56.2,56.21,56.18,56.19,11005.0,44.3996,44.4075,44.3838,44.3917,11005.0
2019-06-25 12:35:00,56.19,56.21,56.11,56.12,42498.0,44.3917,44.4075,44.3285,44.3364,42498.0
2019-06-25 12:40:00,56.11,56.12,56.08,56.1,23329.0,44.3285,44.3364,44.3048,44.3206,23329.0
2019-06-25 12:45:00,56.1,56.15,56.1,56.12,30399.0,44.3206,44.3601,44.3206,44.3364,30399.0
2019-06-25 12:50:00,56.11,56.15,56.11,56.13,16781.0,44.3285,44.3601,44.3285,44.3443,16781.0
2019-06-25 12:55:00,56.13,56.16,56.12,56.15,11823.0,44.3443,44.368,44.3364,44.3601,11823.0
2019-06-25 13:00:00,56.15,56.15,56.05,56.08,23266.0,44.3601,44.3601,44.2811,44.3048,23266.0
2019-06-25 13:05:00,56.08,56.12,56.06,56.1,19851.0,44.3048,44.3364,44.289,44.3206,19851.0
2019-06-25 13:10:00,56.1,56.14,56.1,56.12,42858.0,44.3206,44.3522,44.3206,44.3364,42858.0
2019-06-25 13:15:00,56.12,56.15,56.11,56.12,13722.0,44.3364,44.3601,44.3285,44.3364,13722.0
2019-06-25 13:20:00,56.12,56.12,56.07,56.09,17720.0,44.3364,44.3364,44.2969,44.3127,17720.0
2019-06-25 13:25:00,56.09,56.15,56.08,56.14,15293.0,44.3127,44.3601,44.3048,44.3522,15293.0
2019-06-25 13:30:00,56.13,56.18,56.1,56.17,34537.0,44.3443,44.3838,44.3206,44.3759,34537.0
2019-06-25 13:35:00,56.18,56.21,56.15,56.21,30646.0,44.3838,44.4075,44.3601,44.4075,30646.0
2019-06-25 13:40:00,56.21,56.21,56.16,56.19,20983.0,44.4075,44.4075,44.368,44.3917,20983.0
2019-06-25 13:45:00,56.19,56.22,56.17,56.19,17926.0,44.3917,44.4154,44.3759,44.3917,17926.0
2019-06-25 13:50:00,56.19,56.21,56.17,56.2,18765.0,44.3917,44.4075,44.3759,44.3996,18765.0
2019-06-25 13:55:00,56.2,56.21,56.17,56.19,9062.0,44.3996,44.4075,44.3759,44.3917,9062.0
2019-06-25 14:00:00,56.19,56.19,56.11,56.11,13943.0,44.3917,44.3917,44.3285,44.3285,13943.0
2019-06-25 14:05:00,56.12,56.16,56.12,56.15,11131.0,44.3364,44.368,44.3364,44.3601,11131.0
2019-06-25 14:10:00,56.16,56.17,56.14,56.15,13768.0,44.368,44.3759,44.3522,44.3601,13768.0
2019-06-25 14:15:00,56.15,56.21,56.15,56.21,18681.0,44.3601,44.4075,44.3601,44.4075,18681.0
2019-06-25 14:20:00,56.21,56.23,56.2,56.22,17613.0,44.4075,44.4233,44.3996,44.4154,17613.0
2019-06-25 14:25:00,56.22,56.24,56.2,56.22,21935.0,44.4154,44.4312,44.3996,44.4154,21935.0
2019-06-25 14:30:00,56.22,56.23,56.17,56.18,20536.0,44.4154,44.4233,44.3759,44.3838,20536.0
2019-06-25 14:35:00,56.16,56.19,56.13,56.19,26564.0,44.368,44.3917,44.3443,44.3917,26564.0
2019-06-25 14:40:00,56.19,56.24,56.18,56.2,26825.0,44.3917,44.4312,44.3838,44.3996,26825.0
2019-06-25 14:45:00,56.19,56.25,56.18,56.23,14996.0,44.3917,44.4391,44.3838,44.4233,14996.0
2019-06-25 14:50:00,56.24,56.26,56.2,56.25,29101.0,44.4312,44.447,44.3996,44.4391,29101.0
2019-06-25 14:55:00,56.25,56.29,56.24,56.28,12967.0,44.4391,44.4707,44.4312,44.4628,12967.0
2019-06-25 15:00:00,56.28,56.33,56.26,56.29,22563.0,44.4628,44.5023,44.447,44.4707,22563.0
2019-06-25 15:05:00,56.3,56.34,56.29,56.31,20221.0,44.4786,44.5102,44.4707,44.4865,20221.0
2019-06-25 15:10:00,56.31,56.32,56.2,56.21,17905.0,44.4865,44.4944,44.3996,44.4075,17905.0
2019-06-25 15:15:00,56.21,56.22,56.17,56.2,24444.0,44.4075,44.4154,44.3759,44.3996,24444.0
2019-06-25 15:20:00,56.21,56.25,56.2,56.23,19144.0,44.4075,44.4391,44.3996,44.4233,19144.0
2019-06-25 15:25:00,56.23,56.24,56.16,56.17,40752.0,44.4233,44.4312,44.368,44.3759,40752.0
2019-06-25 15:30:00,56.16,56.17,56.08,56.1,26421.0,44.368,44.3759,44.3048,44.3206,26421.0
2019-06-25 15:35:00,56.1,56.14,56.06,56.09,35816.0,44.3206,44.3522,44.289,44.3127,35816.0
2019-06-25 15:40:00,56.09,56.11,56.01,56.01,58538.0,44.3127,44.3285,44.2495,44.2495,58538.0
2019-06-25 15:45:00,56.01,56.02,55.88,55.88,72764.0,44.2495,44.2574,44.1468,44.1468,72764.0
2019-06-25 15:50:00,55.89,56.05,55.88,56.01,92414.0,44.1547,44.2811,44.1468,44.2495,92414.0
2019-06-25 15:55:00,56.01,56.04,55.98,55.98,189314.0,44.2495,44.2732,44.2258,44.2258,189314.0
2019-06-26 09:30:00,55.85,55.88,55.73,55.79,99421.0,44.1231,44.1468,44.0283,44.0757,99421.0
2019-06-26 09:35:00,55.79,55.83,55.6,55.61,62625.0,44.0757,44.1073,43.9256,43.9335,62625.0
2019-06-26 09:40:00,55.62,55.67,55.6,55.65,45295.0,43.9414,43.9809,43.9256,43.9651,45295.0
2019-06-26 09:45:00,55.63,55.66,55.5,55.5,20566.0,43.9493,43.973,43.8466,43.8466,20566.0
2019-06-26 09:50:00,55.5,55.62,55.49,55.57,43887.0,43.8466,43.9414,43.8387,43.9019,43887.0
2019-06-26 09:55:00,55.57,55.57,55.49,55.52,83938.0,43.9019,43.9019,43.8387,43.8624,83938.0
2019-06-26 10:00:00,55.51,55.55,55.47,55.51,29987.0,43.8545,43.8861,43.8229,43.8545,29987.0
2019-06-26 10:05:00,55.52,55.54,55.44,55.48,58009.0,43.8624,43.8782,43.7992,43.8308,58009.0
2019-06-26 10:10:00,55.48,55.55,55.47,55.54,38735.0,43.8308,43.8861,43.8229,43.8782,38735.0
2019-06-26 10:15:00,55.54,55.54,55.49,55.51,19182.0,43.8782,43.8782,43.8387,43.8545,19182.0
2019-06-26 10:20:00,55.51,55.56,55.46,55.55,23056.0,43.8545,43.894,43.815,43.8861,23056.0
2019-06-26 10:25:00,55.55,55.62,55.54,55.55,49077.0,43.8861,43.9414,43.8782,43.8861,49077.0
2019-06-26 10:30:00,55.55,55.55,55.44,55.51,58584.0,43.8861,43.8861,43.7992,43.8545,58584.0
2019-06-26 10:35:00,55.52,55.59,55.49,55.56,25203.0,43.8624,43.9177,43.8387,43.894,25203.0
2019-06-26 10:40:00,55.57,55.64,55.57,55.64,43467.0,43.9019,43.9572,43.9019,43.9572,43467.0
2019-06-26 10:45:00,55.63,55.76,55.63,55.76,59069.0,43.9493,44.052,43.9493,44.052,59069.0
2019-06-26 10:50:00,55.76,55.78,55.69,55.69,47102.0,44.052,44.0678,43.9967,43.9967,47102.0
2019-06-26 10:55:00,55.68,55.76,55.68,55.75,47935.0,43.9888,44.052,43.9888,44.0441,47935.0
2019-06-26 11:00:00,55.74,55.74,55.61,55.63,23241.0,44.0362,44.0362,43.9335,43.9493,23241.0
2019-06-26 11:05:00,55.63,55.66,55.59,55.6,29654.0,43.9493,43.973,43.9177,43.9256,29654.0
2019-06-26 11:10:00,55.6,55.62,55.55,55.56,15337.0,43.9256,43.9414,43.8861,43.894,15337.0
2019-06-26 11:15:00,55.56,55.58,55.47,55.49,58005.0,43.894,43.9098,43.8229,43.8387,58005.0
2019-06-26 11:20:00,55.49,55.5,55.4,55.41,38252.0,43.8387,43.8466,43.7676,43.7755,38252.0
2019-06-26 11:25:00,55.41,55.43,55.36,55.4,107610.0,43.7755,43.7913,43.7359,43.7676,107610.0
2019-06-26 11:30:00,55.4,55.4,55.33,55.4,42995.0,43.7676,43.7676,43.7122,43.7676,42995.0
2019-06-26 11:35:00,55.41,55.42,55.39,55.4,23551.0,43.7755,43.7834,43.7597,43.7676,23551.0
2019-06-26 11:40:00,55.41,55.48,55.39,55.48,23270.0,43.7755,43.8308,43.7597,43.8308,23270.0
2019-06-26 11:45:00,55.48,55.51,55.45,55.45,22536.0,43.8308,43.8545,43.8071,43.8071,22536.0
2019-06-26 11:50:00,55.46,55.49,55.45,55.48,15803.0,43.815,43.8387,43.8071,43.8308,15803.0
2019-06-26 11:55:00,55.46,55.47,55.43,55.46,18373.0,43.815,43.8229,43.7913,43.815,18373.0
2019-06-26 12:00:00,55.48,55.52,55.48,55.48,30152.0,43.8308,43.8624,43.8308,43.8308,30152.0
2019-06-26 12:05:00,55.49,55.5,55.45,55.46,17227.0,43.8387,43.8466,43.8071,43.815,17227.0
2019-06-26 12:10:00,55.46,55.48,55.45,55.46,30878.0,43.815,43.8308,43.8071,43.815,30878.0
2019-06-26 12:15:00,55.46,55.46,55.41,55.44,29445.0,43.815,43.815,43.7755,43.7992,29445.0
2019-06-26 12:20:00,55.44,55.45,55.42,55.43,38025.0,43.7992,43.8071,43.7834,43.7913,38025.0
2019-06-26 12:25:00,55.43,55.45,55.4,55.43,30112.0,43.7913,43.8071,43.7676,43.7913,30112.0
2019-06-26 12:30:00,55.43,55.47,55.42,55.45,29993.0,43.7913,43.8229,43.7834,43.8071,29993.0
2019-06-26 12:35:00,55.45,55.49,55.45,55.48,20484.0,43.8071,43.8387,43.8071,43.8308,20484.0
2019-06-26 12:40:00,55.47,55.48,55.42,55.45,10860.0,43.8229,43.8308,43.7834,43.8071,10860.0
2019-06-26 12:45:00,55.45,55.46,55.38,55.4,13738.0,43.8071,43.815,43.7518,43.7676,13738.0
2019-06-26 12:50:00,55.4,55.42,55.38,55.4,28259.0,43.7676,43.7834,43.7518,43.7676,28259.0
2019-06-26 12:55:00,55.4,55.44,55.4,55.41,14420.0,43.7676,43.7992,43.7676,43.7755,14420.0
2019-06-26 13:00:00,55.41,55.42,55.39,55.41,39751.0,43.7755,43.7834,43.7597,43.7755,39751.0
2019-06-26 13:05:00,55.4,55.41,55.36,55.36,48232.0,43.7676,43.7755,43.7359,43.7359,48232.0
2019-06-26 13:10:00,55.37,55.37,55.31,55.35,26161.0,43.7438,43.7438,43.6964,43.728,26161.0
2019-06-26 13:15:00,55.35,55.35,55.29,55.3,33581.0,43.728,43.728,43.6806,43.6885,33581.0
2019-06-26 13:20:00,55.31,55.32,55.29,55.3,42205.0,43.6964,43.7043,43.6806,43.6885,42205.0
2019-06-26 13:25:00,55.3,55.34,55.3,55.31,20408.0,43.6885,43.7201,43.6885,43.6964,20408.0
2019-06-26 13:30:00,55.3,55.32,55.29,55.3,38158.0,43.6885,43.7043,43.6806,43.6885,38158.0
2019-06-26 13:35:00,55.29,55.3,55.24,55.24,20001.0,43.6806,43.6885,43.6411,43.6411,20001.0
2019-06-26 13:40:00,55.23,55.27,55.23,55.26,12393.0,43.6332,43.6648,43.6332,43.6569,12393.0
2019-06-26 13:45:00,55.26,55.29,55.24,55.24,31251.0,43.6569,43.6806,43.6411,43.6411,31251.0
2019-06-26 13:50:00,55.24,55.3,55.24,55.28,51372.0,43.6411,43.6885,43.6411,43.6727,51372.0
2019-06-26 13:55:00,55.29,55.33,55.29,55.32,14703.0,43.6806,43.7122,43.6806,43.7043,14703.0
2019-06-26 14:00:00,55.31,55.37,55.31,55.33,29776.0,43.6964,43.7438,43.6964,43.7122,29776.0
2019-06-26 14:05:00,55.34,55.36,55.31,55.31,18143.0,43.7201,43.7359,43.6964,43.6964,18143.0
2019-06-26 14:10:00,55.31,55.34,55.27,55.33,26056.0,43.6964,43.7201,43.6648,43.7122,26056.0
2019-06-26 14:15:00,55.32,55.32,55.29,55.3,26421.0,43.7043,43.7043,43.6806,43.6885,26421.0
2019-06-26 14:20:00,55.31,55.34,55.3,55.32,25833.0,43.6964,43.7201,43.6885,43.7043,25833.0
2019-06-26 14:25:00,55.32,55.36,55.31,55.36,34077.0,43.7043,43.7359,43.6964,43.7359,34077.0
2019-06-26 14:30:00,55.36,55.36,55.23,55.24,100827.0,43.7359,43.7359,43.6332,43.6411,100827.0
2019-06-26 14:35:00,55.24,55.24,55.18,55.19,42930.0,43.6411,43.6411,43.5937,43.6016,42930.0
2019-06-26 14:40:00,55.19,55.19,55.08,55.11,47211.0,43.6016,43.6016,43.5147,43.5384,47211.0
2019-06-26 14:45:00,55.11,55.2,55.11,55.19,62930.0,43.5384,43.6095,43.5384,43.6016,62930.0
2019-06-26 14:50:00,55.19,55.22,55.16,55.22,56870.0,43.6016,43.6253,43.5779,43.6253,56870.0
2019-06-26 14:55:00,55.22,55.27,55.2,55.25,37545.0,43.6253,43.6648,43.6095,43.649,37545.0
2019-06-26 15:00:00,55.25,55.27,55.23,55.27,39997.0,43.649,43.6648,43.6332,43.6648,39997.0
2019-06-26 15:05:00,55.26,55.26,55.17,55.2,40851.0,43.6569,43.6569,43.5858,43.6095,40851.0
2019-06-26 15:10:00,55.2,55.25,55.19,55.24,47259.0,43.6095,43.649,43.6016,43.6411,47259.0
2019-06-26 15:15:00,55.24,55.26,55.18,55.22,27529.0,43.6411,43.6569,43.5937,43.6253,27529.0
2019-06-26 15:20:00,55.22,55.23,55.14,55.16,23221.0,43.6253,43.6332,43.5621,43.5779,23221.0
2019-06-26 15:25:00,55.15,55.17,55.11,55.11,22131.0,43.57,43.5858,43.5384,43.5384,22131.0
2019-06-26 15:30:00,55.11,55.16,55.1,55.11,54553.0,43.5384,43.5779,43.5305,43.5384,54553.0
2019-06-26 15:35:00,55.11,55.16,55.09,55.12,50513.0,43.5384,43.5779,43.5226,43.5463,50513.0
2019-06-26 15:40:00,55.12,55.19,55.11,55.16,79277.0,43.5463,43.6016,43.5384,43.5779,79277.0
2019-06-26 15:45:00,55.16,55.19,55.15,55.15,54182.0,43.5779,43.6016,43.57,43.57,54182.0
2019-06-26 15:50:00,55.16,55.18,55.03,55.04,85111.0,43.5779,43.5937,43.4752,43.4831,85111.0
2019-06-26 15:55:00,55.05,55.07,54.96,54.98,242013.0,43.491,43.5068,43.4199,43.4357,242013.0
2019-06-27 09:30:00,55.16,55.31,54.99,55.26,58956.0,43.5779,43.6964,43.4436,43.6569,58956.0
2019-06-27 09:35:00,55.26,55.26,55.03,55.05,41452.0,43.6569,43.6569,43.4752,43.491,41452.0
2019-06-27 09:40:00,55.06,55.07,54.91,55.06,51843.0,43.4989,43.5068,43.3804,43.4989,51843.0
2019-06-27 09:45:00,55.07,55.07,54.91,54.93,23056.0,43.5068,43.5068,43.3804,43.3962,23056.0
2019-06-27 09:50:00,54.91,54.95,54.84,54.93,73609.0,43.3804,43.412,43.3251,43.3962,73609.0
2019-06-27 09:55:00,54.92,54.95,54.82,54.83,70550.0,43.3883,43.412,43.3093,43.3172,70550.0
2019-06-27 10:00:00,54.83,54.85,54.71,54.82,211898.0,43.3172,43.333,43.2224,43.3093,211898.0
2019-06-27 10:05:00,54.81,54.91,54.78,54.78,72751.0,43.3014,43.3804,43.2777,43.2777,72751.0
2019-06-27 10:10:00,54.78,54.81,54.7,54.75,27695.0,43.2777,43.3014,43.2145,43.254,27695.0
2019-06-27 10:15:00,54.77,54.78,54.66,54.77,36567.0,43.2698,43.2777,43.1829,43.2698,36567.0
2019-06-27 10:20:00,54.76,54.84,54.75,54.78,36567.0,43.2619,43.3251,43.254,43.2777,36567.0
2019-06-27 10:25:00,54.77,54.8,54.72,54.76,28697.0,43.2698,43.2935,43.2303,43.2619,28697.0
2019-06-27 10:30:00,54.76,54.82,54.75,54.78,21057.0,43.2619,43.3093,43.254,43.2777,21057.0
2019-06-27 10:35:00,54.78,54.78,54.72,54.75,23543.0,43.2777,43.2777,43.2303,43.254,23543.0
2019-06-27 10:40:00,54.75,54.79,54.7,54.71,26627.0,43.254,43.2856,43.2145,43.2224,26627.0
2019-06-27 10:45:00,54.71,54.84,54.7,54.82,23730.0,43.2224,43.3251,43.2145,43.3093,23730.0
2019-06-27 10:50:00,54.83,54.84,54.75,54.78,20855.0,43.3172,43.3251,43.254,43.2777,20855.0
2019-06-27 10:55:00,54.77,54.81,54.74,54.79,17849.0,43.2698,43.3014,43.2461,43.2856,17849.0
2019-06-27 11:00:00,54.79,54.83,54.76,54.81,16381.0,43.2856,43.3172,43.2619,43.3014,16381.0
2019-06-27 11:05:00,54.82,54.88,54.81,54.85,44477.0,43.3093,43.3567,43.3014,43.333,44477.0
2019-06-27 11:10:00,54.85,54.85,54.77,54.78,20311.0,43.333,43.333,43.2698,43.2777,20311.0
2019-06-27 11:15:00,54.77,54.93,54.77,54.91,45425.0,43.2698,43.3962,43.2698,43.3804,45425.0
2019-06-27 11:20:00,54.92,55.01,54.9,54.96,59900.0,43.3883,43.4594,43.3725,43.4199,59900.0
2019-06-27 11:25:00,54.96,54.97,54.89,54.91,20659.0,43.4199,43.4278,43.3646,43.3804,20659.0
2019-06-27 11:30:00,54.9,54.96,54.9,54.93,29091.0,43.3725,43.4199,43.3725,43.3962,29091.0
2019-06-27 11:35:00,54.94,54.96,54.9,54.94,19917.0,43.4041,43.4199,43.3725,43.4041,19917.0
2019-06-27 11:40:00,54.95,54.96,54.92,54.93,10624.0,43.412,43.4199,43.3883,43.3962,10624.0
2019-06-27 11:45:00,54.94,55.0,54.93,54.98,17742.0,43.4041,43.4515,43.3962,43.4357,17742.0
2019-06-27 11:50:00,54.98,54.98,54.93,54.96,16123.0,43.4357,43.4357,43.3962,43.4199,16123.0
2019-06-27 11:55:00,54.97,54.97,54.92,54.94,19333.0,43.4278,43.4278,43.3883,43.4041,19333.0
2019-06-27 12:00:00,54.93,54.98,54.89,54.97,19058.0,43.3962,43.4357,43.3646,43.4278,19058.0
2019-06-27 12:05:00,54.98,55.0,54.97,54.99,12480.0,43.4357,43.4515,43.4278,43.4436,12480.0
2019-06-27 12:10:00,54.99,55.01,54.98,54.98,7859.0,43.4436,43.4594,43.4357,43.4357,7859.0
2019-06-27 12:15:00,54.98,55.03,54.97,54.98,9904.0,43.4357,43.4752,43.4278,43.4357,9904.0
2019-06-27 12:20:00,54.97,54.98,54.92,54.94,9452.0,43.4278,43.4357,43.3883,43.4041,9452.0
2019-06-27 12:25:00,54.92,54.93,54.9,54.9,9299.0,43.3883,43.3962,43.3725,43.3725,9299.0
2019-06-27 12:30:00,54.91,55.02,54.9,55.0,23342.0,43.3804,43.4673,43.3725,43.4515,23342.0
2019-06-27 12:35:00,55.0,55.0,54.95,54.96,17394.0,43.4515,43.4515,43.412,43.4199,17394.0
2019-06-27 12:40:00,54.97,54.99,54.96,54.98,10160.0,43.4278,43.4436,43.4199,43.4357,10160.0
2019-06-27 12:45:00,54.98,55.0,54.95,54.99,10000.0,43.4357,43.4515,43.412,43.4436,10000.0
2019-06-27 12:50:00,54.99,54.99,54.92,54.94,25321.0,43.4436,43.4436,43.3883,43.4041,25321.0
2019-06-27 12:55:00,54.96,54.96,54.94,54.96,11314.0,43.4199,43.4199,43.4041,43.4199,11314.0
2019-06-27 13:00:00,54.95,54.95,54.9,54.93,11402.0,43.412,43.412,43.3725,43.3962,11402.0
2019-06-27 13:05:00,54.93,54.94,54.91,54.94,7504.0,43.3962,43.4041,43.3804,43.4041,7504.0
2019-06-27 13:10:00,54.96,54.98,54.95,54.97,8886.0,43.4199,43.4357,43.412,43.4278,8886.0
2019-06-27 13:15:00,54.97,55.02,54.97,55.02,13687.0,43.4278,43.4673,43.4278,43.4673,13687.0
2019-06-27 13:20:00,55.02,55.06,55.0,55.01,11545.0,43.4673,43.4989,43.4515,43.4594,11545.0
2019-06-27 13:25:00,55.01,55.02,54.99,55.0,15683.0,43.4594,43.4673,43.4436,43.4515,15683.0
2019-06-27 13:30:00,55.0,55.02,54.99,55.0,14273.0,43.4515,43.4673,43.4436,43.4515,14273.0
2019-06-27 13:35:00,55.01,55.08,55.0,55.07,30053.0,43.4594,43.5147,43.4515,43.5068,30053.0
2019-06-27 13:40:00,55.06,55.09,55.02,55.04,16241.0,43.4989,43.5226,43.4673,43.4831,16241.0
2019-06-27 13:45:00,55.04,55.04,55.01,55.02,7802.0,43.4831,43.4831,43.4594,43.4673,7802.0
2019-06-27 13:50:00,55.01,55.01,54.99,55.0,7842.0,43.4594,43.4594,43.4436,43.4515,7842.0
2019-06-27 13:55:00,55.01,55.04,55.01,55.02,11342.0,43.4594,43.4831,43.4594,43.4673,11342.0
2019-06-27 14:00:00,55.02,55.02,54.97,54.98,14344.0,43.4673,43.4673,43.4278,43.4357,14344.0
2019-06-27 14:05:00,54.98,55.02,54.97,55.01,21716.0,43.4357,43.4673,43.4278,43.4594,21716.0
2019-06-27 14:10:00,55.01,55.05,55.0,55.03,17258.0,43.4594,43.491,43.4515,43.4752,17258.0
2019-06-27 14:15:00,55.03,55.03,54.98,54.98,12129.0,43.4752,43.4752,43.4357,43.4357,12129.0
2019-06-27 14:20:00,54.98,55.0,54.97,54.98,26065.0,43.4357,43.4515,43.4278,43.4357,26065.0
2019-06-27 14:25:00,54.98,55.02,54.98,54.99,18629.0,43.4357,43.4673,43.4357,43.4436,18629.0
2019-06-27 14:30:00,54.99,55.01,54.99,54.99,8147.0,43.4436,43.4594,43.4436,43.4436,8147.0
2019-06-27 14:35:00,54.99,55.04,54.99,55.04,16545.0,43.4436,43.4831,43.4436,43.4831,16545.0
2019-06-27 14:40:00,55.04,55.04,55.0,55.01,8447.0,43.4831,43.4831,43.4515,43.4594,8447.0
2019-06-27 14:45:00,55.02,55.02,55.0,55.02,6403.0,43.4673,43.4673,43.4515,43.4673,6403.0
2019-06-27 14:50:00,55.01,55.05,55.01,55.03,27552.0,43.4594,43.491,43.4594,43.4752,27552.0
2019-06-27 14:55:00,55.03,55.03,54.96,54.98,17141.0,43.4752,43.4752,43.4199,43.4357,17141.0
2019-06-27 15:00:00,54.99,55.01,54.96,54.98,21660.0,43.4436,43.4594,43.4199,43.4357,21660.0
2019-06-27 15:05:00,54.97,54.99,54.92,54.96,21081.0,43.4278,43.4436,43.3883,43.4199,21081.0
2019-06-27 15:10:00,54.96,54.98,54.94,54.96,11741.0,43.4199,43.4357,43.4041,43.4199,11741.0
2019-06-27 15:15:00,54.95,54.96,54.9,54.95,24655.0,43.412,43.4199,43.3725,43.412,24655.0
2019-06-27 15:20:00,54.94,54.97,54.92,54.95,31722.0,43.4041,43.4278,43.3883,43.412,31722.0
2019-06-27 15:25:00,54.96,54.96,54.92,54.95,23009.0,43.4199,43.4199,43.3883,43.412,23009.0
2019-06-27 15:30:00,54.95,54.95,54.91,54.93,28644.0,43.412,43.412,43.3804,43.3962,28644.0
2019-06-27 15:35:00,54.93,55.03,54.92,55.03,28942.0,43.3962,43.4752,43.3883,43.4752,28942.0
2019-06-27 15:40:00,55.04,55.09,55.02,55.03,46279.0,43.4831,43.5226,43.4673,43.4752,46279.0
2019-06-27 15:45:00,55.02,55.05,55.01,55.02,59838.0,43.4673,43.491,43.4594,43.4673,59838.0
2019-06-27 15:50:00,55.02,55.05,54.95,54.96,66983.0,43.4673,43.491,43.412,43.4199,66983.0
2019-06-27 15:55:00,54.97,55.11,54.96,55.08,223707.0,43.4278,43.5384,43.4199,43.5147,223707.0
2019-06-28 09:30:00,55.03,55.2,54.98,55.01,46803.0,43.4752,43.6095,43.4357,43.4594,46803.0
2019-06-28 09:35:00,55.01,55.04,54.89,54.97,31256.0,43.4594,43.4831,43.3646,43.4278,31256.0
2019-06-28 09:40:00,54.97,55.07,54.97,55.03,23736.0,43.4278,43.5068,43.4278,43.4752,23736.0
2019-06-28 09:45:00,55.03,55.11,55.02,55.1,28460.0,43.4752,43.5384,43.4673,43.5305,28460.0
2019-06-28 09:50:00,55.11,55.22,55.09,55.21,78322.0,43.5384,43.6253,43.5226,43.6174,78322.0
2019-06-28 09:55:00,55.21,55.4,55.2,55.39,88657.0,43.6174,43.7676,43.6095,43.7597,88657.0
2019-06-28 10:00:00,55.39,55.53,55.38,55.43,197402.0,43.7597,43.8703,43.7518,43.7913,197402.0
2019-06-28 10:05:00,55.42,55.46,55.35,55.4,39117.0,43.7834,43.815,43.728,43.7676,39117.0
2019-06-28 10:10:00,55.39,55.41,55.35,55.41,28863.0,43.7597,43.7755,43.728,43.7755,28863.0
2019-06-28 10:15:00,55.41,55.44,55.36,55.43,21767.0,43.7755,43.7992,43.7359,43.7913,21767.0
2019-06-28 10:20:00,55.43,55.47,55.41,55.44,17483.0,43.7913,43.8229,43.7755,43.7992,17483.0
2019-06-28 10:25:00,55.45,55.5,55.42,55.47,24731.0,43.8071,43.8466,43.7834,43.8229,24731.0
2019-06-28 10:30:00,55.47,55.53,55.46,55.52,57175.0,43.8229,43.8703,43.815,43.8624,57175.0
2019-06-28 10:35:00,55.52,55.56,55.47,55.48,18903.0,43.8624,43.894,43.8229,43.8308,18903.0
2019-06-28 10:40:00,55.5,55.5,55.45,55.47,21111.0,43.8466,43.8466,43.8071,43.8229,21111.0
2019-06-28 10:45:00,55.47,55.48,55.39,55.41,21580.0,43.8229,43.8308,43.7597,43.7755,21580.0
2019-06-28 10:50:00,55.4,55.42,55.38,55.39,18833.0,43.7676,43.7834,43.7518,43.7597,18833.0
2019-06-28 10:55:00,55.39,55.39,55.27,55.28,33473.0,43.7597,43.7597,43.6648,43.6727,33473.0
2019-06-28 11:00:00,55.26,55.29,55.19,55.23,32163.0,43.6569,43.6806,43.6016,43.6332,32163.0
2019-06-28 11:05:00,55.23,55.24,55.19,55.2,23328.0,43.6332,43.6411,43.6016,43.6095,23328.0
2019-06-28 11:10:00,55.21,55.24,55.13,55.15,24600.0,43.6174,43.6411,43.5542,43.57,24600.0
2019-06-28 11:15:00,55.14,55.18,55.12,55.12,30581.0,43.5621,43.5937,43.5463,43.5463,30581.0
2019-06-28 11:20:00,55.12,55.13,55.04,55.07,24562.0,43.5463,43.5542,43.4831,43.5068,24562.0
2019-06-28 11:25:00,55.07,55.13,55.04,55.11,55209.0,43.5068,43.5542,43.4831,43.5384,55209.0
2019-06-28 11:30:00,55.11,55.14,55.08,55.1,34939.0,43.5384,43.5621,43.5147,43.5305,34939.0
2019-06-28 11:35:00,55.1,55.1,55.02,55.05,21268.0,43.5305,43.5305,43.4673,43.491,21268.0
2019-06-28 11:40:00,55.05,55.05,55.0,55.04,23430.0,43.491,43.491,43.4515,43.4831,23430.0
2019-06-28 11:45:00,55.04,55.04,54.97,54.98,29720.0,43.4831,43.4831,43.4278,43.4357,29720.0
2019-06-28 11:50:00,54.98,55.0,54.94,54.95,53192.0,43.4357,43.4515,43.4041,43.412,53192.0
2019-06-28 11:55:00,54.95,54.97,54.87,54.89,38429.0,43.412,43.4278,43.3488,43.3646,38429.0
2019-06-28 12:00:00,54.89,54.9,54.85,54.85,39697.0,43.3646,43.3725,43.333,43.333,39697.0
2019-06-28 12:05:00,54.86,54.98,54.86,54.97,32815.0,43.3409,43.4357,43.3409,43.4278,32815.0
2019-06-28 12:10:00,54.96,55.01,54.96,55.01,18295.0,43.4199,43.4594,43.4199,43.4594,18295.0
2019-06-28 12:15:00,55.0,55.06,55.0,55.06,14427.0,43.4515,43.4989,43.4515,43.4989,14427.0
2019-06-28 12:20:00,55.07,55.16,55.06,55.15,29874.0,43.5068,43.5779,43.4989,43.57,29874.0
2019-06-28 12:25:00,55.15,55.17,55.12,55.14,12979.0,43.57,43.5858,43.5463,43.5621,12979.0
2019-06-28 12:30:00,55.13,55.16,55.1,55.1,68529.0,43.5542,43.5779,43.5305,43.5305,68529.0
2019-06-28 12:35:00,55.11,55.15,55.06,55.15,17750.0,43.5384,43.57,43.4989,43.57,17750.0
2019-06-28 12:40:00,55.14,55.16,55.14,55.16,18958.0,43.5621,43.5779,43.5621,43.5779,18958.0
2019-06-28 12:45:00,55.16,55.21,55.15,55.21,14398.0,43.5779,43.6174,43.57,43.6174,14398.0
2019-06-28 12:50:00,55.21,55.22,55.15,55.16,22089.0,43.6174,43.6253,43.57,43.5779,22089.0
2019-06-28 12:55:00,55.16,55.21,55.16,55.2,12024.0,43.5779,43.6174,43.5779,43.6095,12024.0
2019-06-28 13:00:00,55.2,55.23,55.19,55.21,14701.0,43.6095,43.6332,43.6016,43.6174,14701.0
2019-06-28 13:05:00,55.21,55.24,55.19,55.23,9912.0,43.6174,43.6411,43.6016,43.6332,9912.0
2019-06-28 13:10:00,55.23,55.25,55.22,55.22,14578.0,43.6332,43.649,43.6253,43.6253,14578.0
2019-06-28 13:15:00,55.22,55.22,55.14,55.16,12440.0,43.6253,43.6253,43.5621,43.5779,12440.0
2019-06-28 13:20:00,55.16,55.18,55.14,55.17,15095.0,43.5779,43.5937,43.5621,43.5858,15095.0
2019-06-28 13:25:00,55.16,55.21,55.16,55.19,14302.0,43.5779,43.6174,43.5779,43.6016,14302.0
2019-06-28 13:30:00,55.17,55.19,55.12,55.14,46314.0,43.5858,43.6016,43.5463,43.5621,46314.0
2019-06-28 13:35:00,55.14,55.18,55.13,55.17,19664.0,43.5621,43.5937,43.5542,43.5858,19664.0
2019-06-28 13:40:00,55.17,55.2,55.16,55.19,20587.0,43.5858,43.6095,43.5779,43.6016,20587.0
2019-06-28 13:45:00,55.18,55.21,55.16,55.18,14630.0,43.5937,43.6174,43.5779,43.5937,14630.0
2019-06-28 13:50:00,55.17,55.19,55.13,55.16,13650.0,43.5858,43.6016,43.5542,43.5779,13650.0
2019-06-28 13:55:00,55.16,55.19,55.14,55.15,16161.0,43.5779,43.6016,43.5621,43.57,16161.0
2019-06-28 14:00:00,55.15,55.19,55.13,55.17,16759.0,43.57,43.6016,43.5542,43.5858,16759.0
2019-06-28 14:05:00,55.17,55.19,55.13,55.13,21039.0,43.5858,43.6016,43.5542,43.5542,21039.0
2019-06-28 14:10:00,55.13,55.13,55.09,55.13,17520.0,43.5542,43.5542,43.5226,43.5542,17520.0
2019-06-28 14:15:00,55.12,55.14,55.11,55.13,19278.0,43.5463,43.5621,43.5384,43.5542,19278.0
2019-06-28 14:20:00,55.14,55.14,55.11,55.13,13637.0,43.5621,43.5621,43.5384,43.5542,13637.0
2019-06-28 14:25:00,55.13,55.16,55.12,55.15,15281.0,43.5542,43.5779,43.5463,43.57,15281.0
2019-06-28 14:30:00,55.15,55.17,55.12,55.12,18737.0,43.57,43.5858,43.5463,43.5463,18737.0
2019-06-28 14:35:00,55.13,55.19,55.12,55.16,20030.0,43.5542,43.6016,43.5463,43.5779,20030.0
2019-06-28 14:40:00,55.17,55.21,55.16,55.19,30118.0,43.5858,43.6174,43.5779,43.6016,30118.0
2019-06-28 14:45:00,55.18,55.19,55.15,55.19,13972.0,43.5937,43.6016,43.57,43.6016,13972.0
2019-06-28 14:50:00,55.18,55.19,55.12,55.14,32149.0,43.5937,43.6016,43.5463,43.5621,32149.0
2019-06-28 14:55:00,55.14,55.15,55.11,55.13,23943.0,43.5621,43.57,43.5384,43.5542,23943.0
2019-06-28 15:00:00,55.12,55.16,55.11,55.13,30159.0,43.5463,43.5779,43.5384,43.5542,30159.0
2019-06-28 15:05:00,55.13,55.16,55.12,55.15,28787.0,43.5542,43.5779,43.5463,43.57,28787.0
2019-06-28 15:10:00,55.15,55.16,55.11,55.14,20131.0,43.57,43.5779,43.5384,43.5621,20131.0
2019-06-28 15:15:00,55.13,55.15,55.09,55.14,27552.0,43.5542,43.57,43.5226,43.5621,27552.0
2019-06-28 15:20:00,55.15,55.15,55.11,55.12,21387.0,43.57,43.57,43.5384,43.5463,21387.0
2019-06-28 15:25:00,55.12,55.14,55.09,55.14,34133.0,43.5463,43.5621,43.5226,43.5621,34133.0
2019-06-28 15:30:00,55.14,55.17,55.12,55.12,40384.0,43.5621,43.5858,43.5463,43.5463,40384.0
2019-06-28 15:35:00,55.13,55.13,55.03,55.05,52229.0,43.5542,43.5542,43.4752,43.491,52229.0
2019-06-28 15:40:00,55.06,55.08,54.99,54.99,65417.0,43.4989,43.5147,43.4436,43.4436,65417.0
2019-06-28 15:45:00,55.0,55.08,54.96,55.07,103478.0,43.4515,43.5147,43.4199,43.5068,103478.0
2019-06-28 15:50:00,55.07,55.17,55.06,55.16,196963.0,43.5068,43.5858,43.4989,43.5779,196963.0
2019-06-28 15:55:00,55.17,55.3,55.15,55.26,472848.0,43.5858,43.6885,43.57,43.6569,472848.0
2019-07-01 09:30:00,55.1,55.27,54.94,55.15,94982.0,43.5305,43.6648,43.4041,43.57,94982.0
2019-07-01 09:35:00,55.15,55.18,54.99,55.01,27838.0,43.57,43.5937,43.4436,43.4594,27838.0
2019-07-01 09:40:00,55.0,55.05,54.86,55.01,89189.0,43.4515,43.491,43.3409,43.4594,89189.0
2019-07-01 09:45:00,55.01,55.01,54.89,54.91,34138.0,43.4594,43.4594,43.3646,43.3804,34138.0
2019-07-01 09:50:00,54.89,54.89,54.68,54.78,72220.0,43.3646,43.3646,43.1987,43.2777,72220.0
2019-07-01 09:55:00,54.77,54.82,54.72,54.72,82258.0,43.2698,43.3093,43.2303,43.2303,82258.0
2019-07-01 10:00:00,54.73,54.74,54.54,54.58,76236.0,43.2382,43.2461,43.0881,43.1197,76236.0
2019-07-01 10:05:00,54.58,54.63,54.49,54.5,105048.0,43.1197,43.1592,43.0486,43.0565,105048.0
2019-07-01 10:10:00,54.5,54.54,54.45,54.51,69847.0,43.0565,43.0881,43.017,43.0644,69847.0
2019-07-01 10:15:00,54.51,54.63,54.51,54.63,53921.0,43.0644,43.1592,43.0644,43.1592,53921.0
2019-07-01 10:20:00,54.63,54.81,54.63,54.81,73199.0,43.1592,43.3014,43.1592,43.3014,73199.0
2019-07-01 10:25:00,54.82,54.85,54.78,54.81,53204.0,43.3093,43.333,43.2777,43.3014,53204.0
2019-07-01 10:30:00,54.81,54.96,54.8,54.94,96555.0,43.3014,43.4199,43.2935,43.4041,96555.0
2019-07-01 10:35:00,54.95,55.03,54.94,54.98,32272.0,43.412,43.4752,43.4041,43.4357,32272.0
2019-07-01 10:40:00,54.97,54.97,54.91,54.95,85413.0,43.4278,43.4278,43.3804,43.412,85413.0
2019-07-01 10:45:00,54.95,54.97,54.88,54.89,33219.0,43.412,43.4278,43.3567,43.3646,33219.0
2019-07-01 10:50:00,54.88,54.89,54.83,54.85,55432.0,43.3567,43.3646,43.3172,43.333,55432.0
2019-07-01 10:55:00,54.85,54.86,54.79,54.8,50975.0,43.333,43.3409,43.2856,43.2935,50975.0
2019-07-01 11:00:00,54.8,54.86,54.8,54.84,35787.0,43.2935,43.3409,43.2935,43.3251,35787.0
2019-07-01 11:05:00,54.85,54.92,54.83,54.89,27537.0,43.333,43.3883,43.3172,43.3646,27537.0
2019-07-01 11:10:00,54.89,54.9,54.83,54.84,29346.0,43.3646,43.3725,43.3172,43.3251,29346.0
2019-07-01 11:15:00,54.83,54.9,54.78,54.87,52415.0,43.3172,43.3725,43.2777,43.3488,52415.0
2019-07-01 11:20:00,54.88,54.92,54.83,54.85,83157.0,43.3567,43.3883,43.3172,43.333,83157.0
2019-07-01 11:25:00,54.86,54.92,54.85,54.92,18361.0,43.3409,43.3883,43.333,43.3883,18361.0
2019-07-01 11:30:00,54.92,54.99,54.89,54.98,28659.0,43.3883,43.4436,43.3646,43.4357,28659.0
2019-07-01 11:35:00,54.99,55.0,54.94,54.97,18704.0,43.4436,43.4515,43.4041,43.4278,18704.0
2019-07-01 11:40:00,54.97,54.97,54.89,54.89,21806.0,43.4278,43.4278,43.3646,43.3646,21806.0
2019-07-01 11:45:00,54.88,54.9,54.86,54.87,32888.0,43.3567,43.3725,43.3409,43.3488,32888.0
2019-07-01 11:50:00,54.86,54.86,54.77,54.77,32612.0,43.3409,43.3409,43.2698,43.2698,32612.0
2019-07-01 11:55:00,54.78,54.81,54.75,54.8,23793.0,43.2777,43.3014,43.254,43.2935,23793.0
2019-07-01 12:00:00,54.79,54.79,54.74,54.74,33841.0,43.2856,43.2856,43.2461,43.2461,33841.0
2019-07-01 12:05:00,54.75,54.76,54.7,54.72,28216.0,43.254,43.2619,43.2145,43.2303,28216.0
2019-07-01 12:10:00,54.71,54.73,54.67,54.71,12743.0,43.2224,43.2382,43.1908,43.2224,12743.0
2019-07-01 12:15:00,54.7,54.7,54.64,54.65,37023.0,43.2145,43.2145,43.1671,43.175,37023.0
2019-07-01 12:20:00,54.65,54.66,54.59,54.6,38229.0,43.175,43.1829,43.1276,43.1355,38229.0
2019-07-01 12:25:00,54.6,54.65,54.58,54.58,33889.0,43.1355,43.175,43.1197,43.1197,33889.0
2019-07-01 12:30:00,54.58,54.58,54.5,54.53,33801.0,43.1197,43.1197,43.0565,43.0802,33801.0
2019-07-01 12:35:00,54.52,54.53,54.44,54.48,60468.0,43.0723,43.0802,43.0091,43.0407,60468.0
2019-07-01 12:40:00,54.48,54.57,54.46,54.56,30124.0,43.0407,43.1118,43.0249,43.1039,30124.0
2019-07-01 12:45:00,54.56,54.58,54.51,54.56,32794.0,43.1039,43.1197,43.0644,43.1039,32794.0
2019-07-01 12:50:00,54.57,54.59,54.52,54.52,20093.0,43.1118,43.1276,43.0723,43.0723,20093.0
2019-07-01 12:55:00,54.52,54.54,54.48,54.49,25412.0,43.0723,43.0881,43.0407,43.0486,25412.0
2019-07-01 13:00:00,54.49,54.54,54.49,54.51,43564.0,43.0486,43.0881,43.0486,43.0644,43564.0
2019-07-01 13:05:00,54.51,54.57,54.5,54.53,28927.0,43.0644,43.1118,43.0565,43.0802,28927.0
2019-07-01 13:10:00,54.53,54.56,54.48,54.51,36903.0,43.0802,43.1039,43.0407,43.0644,36903.0
2019-07-01 13:15:00,54.5,54.52,54.46,54.51,18039.0,43.0565,43.0723,43.0249,43.0644,18039.0
2019-07-01 13:20:00,54.51,54.58,54.51,54.58,16548.0,43.0644,43.1197,43.0644,43.1197,16548.0
2019-07-01 13:25:00,54.59,54.59,54.54,54.54,37502.0,43.1276,43.1276,43.0881,43.0881,37502.0
2019-07-01 13:30:00,54.55,54.57,54.53,54.55,55532.0,43.096,43.1118,43.0802,43.096,55532.0
2019-07-01 13:35:00,54.55,54.6,54.55,54.6,15188.0,43.096,43.1355,43.096,43.1355,15188.0
2019-07-01 13:40:00,54.59,54.61,54.56,54.56,23490.0,43.1276,43.1434,43.1039,43.1039,23490.0
2019-07-01 13:45:00,54.55,54.62,54.54,54.62,43690.0,43.096,43.1513,43.0881,43.1513,43690.0
2019-07-01 13:50:00,54.63,54.67,54.63,54.65,28653.0,43.1592,43.1908,43.1592,43.175,28653.0
2019-07-01 13:55:00,54.64,54.66,54.63,54.65,15119.0,43.1671,43.1829,43.1592,43.175,15119.0
2019-07-01 14:00:00,54.65,54.66,54.63,54.66,18983.0,43.175,43.1829,43.1592,43.1829,18983.0
2019-07-01 14:05:00,54.65,54.68,54.65,54.67,24268.0,43.175,43.1987,43.175,43.1908,24268.0
2019-07-01 14:10:00,54.67,54.7,54.66,54.68,30695.0,43.1908,43.2145,43.1829,43.1987,30695.0
2019-07-01 14:15:00,54.69,54.75,54.67,54.74,46146.0,43.2066,43.254,43.1908,43.2461,46146.0
2019-07-01 14:20:00,54.74,54.75,54.71,54.73,12310.0,43.2461,43.254,43.2224,43.2382,12310.0
2019-07-01 14:25:00,54.73,54.74,54.68,54.69,18314.0,43.2382,43.2461,43.1987,43.2066,18314.0
2019-07-01 14:30:00,54.68,54.69,54.66,54.69,17897.0,43.1987,43.2066,43.1829,43.2066,17897.0
2019-07-01 14:35:00,54.7,54.71,54.66,54.71,16973.0,43.2145,43.2224,43.1829,43.2224,16973.0
2019-07-01 14:40:00,54.7,54.74,54.7,54.74,18522.0,43.2145,43.2461,43.2145,43.2461,18522.0
2019-07-01 14:45:00,54.74,54.74,54.65,54.65,17462.0,43.2461,43.2461,43.175,43.175,17462.0
2019-07-01 14:50:00,54.65,54.65,54.59,54.6,23922.0,43.175,43.175,43.1276,43.1355,23922.0
2019-07-01 14:55:00,54.6,54.65,54.58,54.65,41058.0,43.1355,43.175,43.1197,43.175,41058.0
2019-07-01 15:00:00,54.65,54.71,54.64,54.65,48919.0,43.175,43.2224,43.1671,43.175,48919.0
2019-07-01 15:05:00,54.64,54.65,54.58,54.63,33686.0,43.1671,43.175,43.1197,43.1592,33686.0
2019-07-01 15:10:00,54.63,54.72,54.62,54.71,42732.0,43.1592,43.2303,43.1513,43.2224,42732.0
2019-07-01 15:15:00,54.72,54.75,54.7,54.73,30887.0,43.2303,43.254,43.2145,43.2382,30887.0
2019-07-01 15:20:00,54.73,54.77,54.7,54.76,30843.0,43.2382,43.2698,43.2145,43.2619,30843.0
2019-07-01 15:25:00,54.77,54.77,54.72,54.73,42341.0,43.2698,43.2698,43.2303,43.2382,42341.0
2019-07-01 15:30:00,54.73,54.74,54.69,54.73,49254.0,43.2382,43.2461,43.2066,43.2382,49254.0
2019-07-01 15:35:00,54.73,54.8,54.73,54.77,47650.0,43.2382,43.2935,43.2382,43.2698,47650.0
2019-07-01 15:40:00,54.77,54.81,54.73,54.75,59300.0,43.2698,43.3014,43.2382,43.254,59300.0
2019-07-01 15:45:00,54.75,54.87,54.75,54.87,59823.0,43.254,43.3488,43.254,43.3488,59823.0
2019-07-01 15:50:00,54.87,54.94,54.85,54.94,120244.0,43.3488,43.4041,43.333,43.4041,120244.0
2019-07-01 15:55:00,54.94,54.95,54.77,54.86,266282.0,43.4041,43.412,43.2698,43.3409,266282.0
2019-07-02 09:30:00,55.09,55.27,55.09,55.16,85842.0,43.5226,43.6648,43.5226,43.5779,85842.0
2019-07-02 09:35:00,55.17,55.19,55.05,55.18,39975.0,43.5858,43.6016,43.491,43.5937,39975.0
2019-07-02 09:40:00,55.18,55.23,55.09,55.16,24845.0,43.5937,43.6332,43.5226,43.5779,24845.0
2019-07-02 09:45:00,55.16,55.18,55.1,55.12,18686.0,43.5779,43.5937,43.5305,43.5463,18686.0
2019-07-02 09:50:00,55.14,55.2,55.13,55.19,22527.0,43.5621,43.6095,43.5542,43.6016,22527.0
2019-07-02 09:55:00,55.19,55.27,55.19,55.24,38977.0,43.6016,43.6648,43.6016,43.6411,38977.0
2019-07-02 10:00:00,55.26,55.32,55.25,55.32,32126.0,43.6569,43.7043,43.649,43.7043,32126.0
2019-07-02 10:05:00,55.32,55.42,55.32,55.39,35489.0,43.7043,43.7834,43.7043,43.7597,35489.0
2019-07-02 10:10:00,55.39,55.44,55.35,55.41,49998.0,43.7597,43.7992,43.728,43.7755,49998.0
2019-07-02 10:15:00,55.41,55.51,55.4,55.51,20952.0,43.7755,43.8545,43.7676,43.8545,20952.0
2019-07-02 10:20:00,55.52,55.52,55.45,55.45,30212.0,43.8624,43.8624,43.8071,43.8071,30212.0
2019-07-02 10:25:00,55.45,55.55,55.43,55.54,19205.0,43.8071,43.8861,43.7913,43.8782,19205.0
2019-07-02 10:30:00,55.54,55.62,55.53,55.62,41866.0,43.8782,43.9414,43.8703,43.9414,41866.0
2019-07-02 10:35:00,55.61,55.64,55.58,55.63,17248.0,43.9335,43.9572,43.9098,43.9493,17248.0
2019-07-02 10:40:00,55.64,55.66,55.55,55.55,26586.0,43.9572,43.973,43.8861,43.8861,26586.0
2019-07-02 10:45:00,55.55,55.63,55.55,55.61,13876.0,43.8861,43.9493,43.8861,43.9335,13876.0
2019-07-02 10:50:00,55.62,55.62,55.54,55.56,18461.0,43.9414,43.9414,43.8782,43.894,18461.0
2019-07-02 10:55:00,55.56,55.58,55.52,55.53,26658.0,43.894,43.9098,43.8624,43.8703,26658.0
2019-07-02 11:00:00,55.52,55.52,55.47,55.48,21080.0,43.8624,43.8624,43.8229,43.8308,21080.0
2019-07-02 11:05:00,55.49,55.53,55.47,55.51,16359.0,43.8387,43.8703,43.8229,43.8545,16359.0
2019-07-02 11:10:00,55.51,55.51,55.41,55.42,37700.0,43.8545,43.8545,43.7755,43.7834,37700.0
2019-07-02 11:15:00,55.42,55.45,55.38,55.43,26431.0,43.7834,43.8071,43.7518,43.7913,26431.0
2019-07-02 11:20:00,55.43,55.45,55.4,55.43,25216.0,43.7913,43.8071,43.7676,43.7913,25216.0
2019-07-02 11:25:00,55.42,55.45,55.41,55.44,17269.0,43.7834,43.8071,43.7755,43.7992,17269.0
2019-07-02 11:30:00,55.44,55.47,55.42,55.45,13460.0,43.7992,43.8229,43.7834,43.8071,13460.0
2019-07-02 11:35:00,55.46,55.54,55.45,55.52,24073.0,43.815,43.8782,43.8071,43.8624,24073.0
2019-07-02 11:40:00,55.51,55.57,55.49,55.55,21362.0,43.8545,43.9019,43.8387,43.8861,21362.0
2019-07-02 11:45:00,55.55,55.6,55.52,55.6,23305.0,43.8861,43.9256,43.8624,43.9256,23305.0
2019-07-02 11:50:00,55.6,55.63,55.57,55.59,26385.0,43.9256,43.9493,43.9019,43.9177,26385.0
2019-07-02 11:55:00,55.59,55.61,55.54,55.56,16689.0,43.9177,43.9335,43.8782,43.894,16689.0
2019-07-02 12:00:00,55.56,55.59,55.52,55.53,17570.0,43.894,43.9177,43.8624,43.8703,17570.0
2019-07-02 12:05:00,55.53,55.56,55.53,55.55,10513.0,43.8703,43.894,43.8703,43.8861,10513.0
2019-07-02 12:10:00,55.55,55.56,55.5,55.51,17732.0,43.8861,43.894,43.8466,43.8545,17732.0
2019-07-02 12:15:00,55.52,55.61,55.5,55.61,25067.0,43.8624,43.9335,43.8466,43.9335,25067.0
2019-07-02 12:20:00,55.6,55.62,55.59,55.6,13725.0,43.9256,43.9414,43.9177,43.9256,13725.0
2019-07-02 12:25:00,55.6,55.6,55.54,55.54,12520.0,43.9256,43.9256,43.8782,43.8782,12520.0
2019-07-02 12:30:00,55.54,55.57,55.52,55.53,12918.0,43.8782,43.9019,43.8624,43.8703,12918.0
2019-07-02 12:35:00,55.54,55.56,55.53,55.55,14994.0,43.8782,43.894,43.8703,43.8861,14994.0
2019-07-02 12:40:00,55.55,55.57,55.54,55.54,28367.0,43.8861,43.9019,43.8782,43.8782,28367.0
2019-07-02 12:45:00,55.54,55.57,55.54,55.56,28223.0,43.8782,43.9019,43.8782,43.894,28223.0
2019-07-02 12:50:00,55.56,55.58,55.54,55.55,9789.0,43.894,43.9098,43.8782,43.8861,9789.0
2019-07-02 12:55:00,55.55,55.56,55.51,55.53,14132.0,43.8861,43.894,43.8545,43.8703,14132.0
2019-07-02 13:00:00,55.53,55.53,55.49,55.51,7611.0,43.8703,43.8703,43.8387,43.8545,7611.0
2019-07-02 13:05:00,55.51,55.55,55.51,55.54,15198.0,43.8545,43.8861,43.8545,43.8782,15198.0
2019-07-02 13:10:00,55.53,55.56,55.53,55.56,13884.0,43.8703,43.894,43.8703,43.894,13884.0
2019-07-02 13:15:00,55.56,55.61,55.55,55.61,19337.0,43.894,43.9335,43.8861,43.9335,19337.0
2019-07-02 13:20:00,55.62,55.65,55.61,55.61,11749.0,43.9414,43.9651,43.9335,43.9335,11749.0
2019-07-02 13:25:00,55.62,55.63,55.62,55.62,6791.0,43.9414,43.9493,43.9414,43.9414,6791.0
2019-07-02 13:30:00,55.63,55.64,55.62,55.63,26758.0,43.9493,43.9572,43.9414,43.9493,26758.0
2019-07-02 13:35:00,55.64,55.66,55.62,55.66,15568.0,43.9572,43.973,43.9414,43.973,15568.0
2019-07-02 13:40:00,55.66,55.72,55.66,55.72,25597.0,43.973,44.0204,43.973,44.0204,25597.0
2019-07-02 13:45:00,55.72,55.72,55.68,55.7,9624.0,44.0204,44.0204,43.9888,44.0046,9624.0
2019-07-02 13:50:00,55.7,55.74,55.7,55.71,17487.0,44.0046,44.0362,44.0046,44.0125,17487.0
2019-07-02 13:55:00,55.71,55.75,55.7,55.73,16994.0,44.0125,44.0441,44.0046,44.0283,16994.0
2019-07-02 14:00:00,55.73,55.77,55.72,55.75,35916.0,44.0283,44.0599,44.0204,44.0441,35916.0
2019-07-02 14:05:00,55.75,55.87,55.75,55.87,59823.0,44.0441,44.1389,44.0441,44.1389,59823.0
2019-07-02 14:10:00,55.87,55.88,55.81,55.83,23335.0,44.1389,44.1468,44.0915,44.1073,23335.0
2019-07-02 14:15:00,55.83,55.83,55.73,55.76,22064.0,44.1073,44.1073,44.0283,44.052,22064.0
2019-07-02 14:20:00,55.76,55.76,55.73,55.74,12960.0,44.052,44.052,44.0283,44.0362,12960.0
2019-07-02 14:25:00,55.74,55.78,55.74,55.75,13656.0,44.0362,44.0678,44.0362,44.0441,13656.0
2019-07-02 14:30:00,55.75,55.84,55.74,55.84,14660.0,44.0441,44.1152,44.0362,44.1152,14660.0
2019-07-02 14:35:00,55.84,55.85,55.8,55.84,18571.0,44.1152,44.1231,44.0836,44.1152,18571.0
2019-07-02 14:40:00,55.84,55.84,55.8,55.8,19008.0,44.1152,44.1152,44.0836,44.0836,19008.0
2019-07-02 14:45:00,55.79,55.81,55.77,55.78,13274.0,44.0757,44.0915,44.0599,44.0678,13274.0
2019-07-02 14:50:00,55.79,55.79,55.73,55.76,24937.0,44.0757,44.0757,44.0283,44.052,24937.0
2019-07-02 14:55:00,55.77,55.86,55.76,55.81,13978.0,44.0599,44.131,44.052,44.0915,13978.0
2019-07-02 15:00:00,55.8,55.84,55.79,55.8,31326.0,44.0836,44.1152,44.0757,44.0836,31326.0
2019-07-02 15:05:00,55.8,55.84,55.79,55.83,16367.0,44.0836,44.1152,44.0757,44.1073,16367.0
2019-07-02 15:10:00,55.84,55.84,55.75,55.77,21456.0,44.1152,44.1152,44.0441,44.0599,21456.0
2019-07-02 15:15:00,55.77,55.8,55.77,55.77,28255.0,44.0599,44.0836,44.0599,44.0599,28255.0
2019-07-02 15:20:00,55.77,55.8,55.76,55.79,30102.0,44.0599,44.0836,44.052,44.0757,30102.0
2019-07-02 15:25:00,55.8,55.82,55.78,55.8,18792.0,44.0836,44.0994,44.0678,44.0836,18792.0
2019-07-02 15:30:00,55.8,55.81,55.73,55.74,44286.0,44.0836,44.0915,44.0283,44.0362,44286.0
2019-07-02 15:35:00,55.74,55.79,55.72,55.72,40425.0,44.0362,44.0757,44.0204,44.0204,40425.0
2019-07-02 15:40:00,55.73,55.74,55.7,55.73,92659.0,44.0283,44.0362,44.0046,44.0283,92659.0
2019-07-02 15:45:00,55.72,55.78,55.67,55.7,70506.0,44.0204,44.0678,43.9809,44.0046,70506.0
2019-07-02 15:50:00,55.7,55.76,55.65,55.75,79357.0,44.0046,44.052,43.9651,44.0441,79357.0
2019-07-02 15:55:00,55.75,55.86,55.74,55.86,271528.0,44.0441,44.131,44.0362,44.131,271528.0
2019-07-03 09:30:00,56.0,56.23,56.0,56.23,107534.0,44.2416,44.4233,44.2416,44.4233,107534.0
2019-07-03 09:35:00,56.23,56.26,56.15,56.23,69011.0,44.4233,44.447,44.3601,44.4233,69011.0
2019-07-03 09:40:00,56.22,56.27,56.18,56.21,33843.0,44.4154,44.4549,44.3838,44.4075,33843.0
2019-07-03 09:45:00,56.22,56.35,56.21,56.34,68925.0,44.4154,44.5181,44.4075,44.5102,68925.0
2019-07-03 09:50:00,56.34,56.4,56.29,56.39,46142.0,44.5102,44.5576,44.4707,44.5497,46142.0
2019-07-03 09:55:00,56.39,56.42,56.26,56.27,45081.0,44.5497,44.5734,44.447,44.4549,45081.0
2019-07-03 10:00:00,56.27,56.46,56.26,56.44,107678.0,44.4549,44.605,44.447,44.5892,107678.0
2019-07-03 10:05:00,56.44,56.5,56.43,56.5,31396.0,44.5892,44.6366,44.5813,44.6366,31396.0
2019-07-03 10:10:00,56.5,56.52,56.42,56.48,84548.0,44.6366,44.6524,44.5734,44.6208,84548.0
2019-07-03 10:15:00,56.48,56.54,56.47,56.5,38317.0,44.6208,44.6682,44.6129,44.6366,38317.0
2019-07-03 10:20:00,56.5,56.53,56.48,56.49,57560.0,44.6366,44.6603,44.6208,44.6287,57560.0
2019-07-03 10:25:00,56.48,56.52,56.46,56.47,26486.0,44.6208,44.6524,44.605,44.6129,26486.0
2019-07-03 10:30:00,56.47,56.49,56.37,56.38,28122.0,44.6129,44.6287,44.5339,44.5418,28122.0
2019-07-03 10:35:00,56.38,56.41,56.3,56.32,40971.0,44.5418,44.5655,44.4786,44.4944,40971.0
2019-07-03 10:40:00,56.33,56.41,56.32,56.38,24401.0,44.5023,44.5655,44.4944,44.5418,24401.0
2019-07-03 10:45:00,56.38,56.38,56.28,56.3,25874.0,44.5418,44.5418,44.4628,44.4786,25874.0
2019-07-03 10:50:00,56.3,56.31,56.23,56.23,39616.0,44.4786,44.4865,44.4233,44.4233,39616.0
2019-07-03 10:55:00,56.24,56.32,56.22,56.3,23557.0,44.4312,44.4944,44.4154,44.4786,23557.0
2019-07-03 11:00:00,56.31,56.31,56.24,56.25,24223.0,44.4865,44.4865,44.4312,44.4391,24223.0
2019-07-03 11:05:00,56.26,56.28,56.21,56.26,20954.0,44.447,44.4628,44.4075,44.447,20954.0
2019-07-03 11:10:00,56.25,56.28,56.22,56.23,74647.0,44.4391,44.4628,44.4154,44.4233,74647.0
2019-07-03 11:15:00,56.23,56.29,56.23,56.23,20848.0,44.4233,44.4707,44.4233,44.4233,20848.0
2019-07-03 11:20:00,56.23,56.28,56.19,56.19,17885.0,44.4233,44.4628,44.3917,44.3917,17885.0
2019-07-03 11:25:00,56.19,56.27,56.18,56.23,23071.0,44.3917,44.4549,44.3838,44.4233,23071.0
2019-07-03 11:30:00,56.24,56.37,56.23,56.35,37054.0,44.4312,44.5339,44.4233,44.5181,37054.0
2019-07-03 11:35:00,56.35,56.41,56.32,56.41,26285.0,44.5181,44.5655,44.4944,44.5655,26285.0
2019-07-03 11:40:00,56.42,56.46,56.4,56.45,23635.0,44.5734,44.605,44.5576,44.5971,23635.0
2019-07-03 11:45:00,56.46,56.48,56.42,56.43,14836.0,44.605,44.6208,44.5734,44.5813,14836.0
2019-07-03 11:50:00,56.42,56.47,56.41,56.45,30983.0,44.5734,44.6129,44.5655,44.5971,30983.0
2019-07-03 11:55:00,56.44,56.5,56.43,56.47,33563.0,44.5892,44.6366,44.5813,44.6129,33563.0
2019-07-03 12:00:00,56.47,56.47,56.4,56.42,22961.0,44.6129,44.6129,44.5576,44.5734,22961.0
2019-07-03 12:05:00,56.42,56.46,56.41,56.45,16592.0,44.5734,44.605,44.5655,44.5971,16592.0
2019-07-03 12:10:00,56.44,56.52,56.44,56.5,41421.0,44.5892,44.6524,44.5892,44.6366,41421.0
2019-07-03 12:15:00,56.51,56.52,56.45,56.47,28915.0,44.6445,44.6524,44.5971,44.6129,28915.0
2019-07-03 12:20:00,56.47,56.48,56.44,56.48,14245.0,44.6129,44.6208,44.5892,44.6208,14245.0
2019-07-03 12:25:00,56.48,56.52,56.48,56.49,18010.0,44.6208,44.6524,44.6208,44.6287,18010.0
2019-07-03 12:30:00,56.49,56.5,56.41,56.41,21917.0,44.6287,44.6366,44.5655,44.5655,21917.0
2019-07-03 12:35:00,56.41,56.42,56.36,56.39,30789.0,44.5655,44.5734,44.526,44.5497,30789.0
2019-07-03 12:40:00,56.39,56.41,56.37,56.38,36365.0,44.5497,44.5655,44.5339,44.5418,36365.0
2019-07-03 12:45:00,56.39,56.43,56.36,56.42,33705.0,44.5497,44.5813,44.526,44.5734,33705.0
2019-07-03 12:50:00,56.42,56.47,56.26,56.28,68940.0,44.5734,44.6129,44.447,44.4628,68940.0
2019-07-03 12:55:00,56.27,56.35,56.24,56.3,183763.0,44.4549,44.5181,44.4312,44.4786,183763.0
2019-07-05 09:30:00,55.93,55.96,55.7,55.72,106248.0,44.1863,44.21,44.0046,44.0204,106248.0
2019-07-05 09:35:00,55.7,55.82,55.6,55.62,68076.0,44.0046,44.0994,43.9256,43.9414,68076.0
2019-07-05 09:40:00,55.62,55.62,55.49,55.54,87349.0,43.9414,43.9414,43.8387,43.8782,87349.0
2019-07-05 09:45:00,55.56,55.57,55.44,55.47,45353.0,43.894,43.9019,43.7992,43.8229,45353.0
2019-07-05 09:50:00,55.46,55.49,55.35,55.37,53212.0,43.815,43.8387,43.728,43.7438,53212.0
2019-07-05 09:55:00,55.38,55.45,55.36,55.43,42524.0,43.7518,43.8071,43.7359,43.7913,42524.0
2019-07-05 10:00:00,55.42,55.53,55.41,55.52,27141.0,43.7834,43.8703,43.7755,43.8624,27141.0
2019-07-05 10:05:00,55.53,55.63,55.5,55.62,43123.0,43.8703,43.9493,43.8466,43.9414,43123.0
2019-07-05 10:10:00,55.61,55.61,55.57,55.58,49094.0,43.9335,43.9335,43.9019,43.9098,49094.0
2019-07-05 10:15:00,55.58,55.63,55.53,55.63,25896.0,43.9098,43.9493,43.8703,43.9493,25896.0
2019-07-05 10:20:00,55.63,55.74,55.62,55.73,23548.0,43.9493,44.0362,43.9414,44.0283,23548.0
2019-07-05 10:25:00,55.73,55.78,55.73,55.73,20243.0,44.0283,44.0678,44.0283,44.0283,20243.0
2019-07-05 10:30:00,55.73,55.77,55.65,55.67,26112.0,44.0283,44.0599,43.9651,43.9809,26112.0
2019-07-05 10:35:00,55.67,55.71,55.65,55.7,17264.0,43.9809,44.0125,43.9651,44.0046,17264.0
2019-07-05 10:40:00,55.71,55.72,55.68,55.7,32634.0,44.0125,44.0204,43.9888,44.0046,32634.0
2019-07-05 10:45:00,55.69,55.72,55.67,55.71,15481.0,43.9967,44.0204,43.9809,44.0125,15481.0
2019-07-05 10:50:00,55.72,55.77,55.72,55.74,18023.0,44.0204,44.0599,44.0204,44.0362,18023.0
2019-07-05 10:55:00,55.74,55.82,55.74,55.81,17969.0,44.0362,44.0994,44.0362,44.0915,17969.0
2019-07-05 11:00:00,55.82,55.84,55.75,55.78,17012.0,44.0994,44.1152,44.0441,44.0678,17012.0
2019-07-05 11:05:00,55.77,55.78,55.72,55.77,13517.0,44.0599,44.0678,44.0204,44.0599,13517.0
2019-07-05 11:10:00,55.77,55.88,55.77,55.84,31216.0,44.0599,44.1468,44.0599,44.1152,31216.0
2019-07-05 11:15:00,55.84,55.9,55.81,55.89,44259.0,44.1152,44.1626,44.0915,44.1547,44259.0
2019-07-05 11:20:00,55.88,55.9,55.83,55.9,69400.0,44.1468,44.1626,44.1073,44.1626,69400.0
2019-07-05 11:25:00,55.89,55.93,55.85,55.89,47025.0,44.1547,44.1863,44.1231,44.1547,47025.0
2019-07-05 11:30:00,55.88,55.95,55.86,55.91,103779.0,44.1468,44.2021,44.131,44.1705,103779.0
2019-07-05 11:35:00,55.91,55.95,55.86,55.95,47836.0,44.1705,44.2021,44.131,44.2021,47836.0
2019-07-05 11:40:00,55.95,55.95,55.87,55.89,40514.0,44.2021,44.2021,44.1389,44.1547,40514.0
2019-07-05 11:45:00,55.89,55.94,55.87,55.94,14928.0,44.1547,44.1942,44.1389,44.1942,14928.0
2019-07-05 11:50:00,55.93,55.99,55.93,55.96,12815.0,44.1863,44.2337,44.1863,44.21,12815.0
2019-07-05 11:55:00,55.97,55.98,55.95,55.97,7594.0,44.2179,44.2258,44.2021,44.2179,7594.0
2019-07-05 12:00:00,55.97,55.98,55.93,55.94,14674.0,44.2179,44.2258,44.1863,44.1942,14674.0
2019-07-05 12:05:00,55.93,56.04,55.92,56.03,24649.0,44.1863,44.2732,44.1784,44.2653,24649.0
2019-07-05 12:10:00,56.03,56.05,56.01,56.04,8085.0,44.2653,44.2811,44.2495,44.2732,8085.0
2019-07-05 12:15:00,56.02,56.07,55.99,56.06,11719.0,44.2574,44.2969,44.2337,44.289,11719.0
2019-07-05 12:20:00,56.07,56.09,56.05,56.09,9067.0,44.2969,44.3127,44.2811,44.3127,9067.0
2019-07-05 12:25:00,56.1,56.11,56.05,56.07,20381.0,44.3206,44.3285,44.2811,44.2969,20381.0
2019-07-05 12:30:00,56.06,56.06,56.02,56.02,16684.0,44.289,44.289,44.2574,44.2574,16684.0
2019-07-05 12:35:00,56.03,56.14,56.03,56.13,28442.0,44.2653,44.3522,44.2653,44.3443,28442.0
2019-07-05 12:40:00,56.14,56.16,56.12,56.12,20518.0,44.3522,44.368,44.3364,44.3364,20518.0
2019-07-05 12:45:00,56.12,56.18,56.12,56.16,10563.0,44.3364,44.3838,44.3364,44.368,10563.0
2019-07-05 12:50:00,56.15,56.2,56.14,56.2,6093.0,44.3601,44.3996,44.3522,44.3996,6093.0
2019-07-05 12:55:00,56.2,56.2,56.13,56.13,15762.0,44.3996,44.3996,44.3443,44.3443,15762.0
2019-07-05 13:00:00,56.14,56.14,56.01,56.02,19930.0,44.3522,44.3522,44.2495,44.2574,19930.0
2019-07-05 13:05:00,56.03,56.07,56.01,56.06,7411.0,44.2653,44.2969,44.2495,44.289,7411.0
2019-07-05 13:10:00,56.06,56.09,56.06,56.06,10214.0,44.289,44.3127,44.289,44.289,10214.0
2019-07-05 13:15:00,56.05,56.1,56.05,56.07,3906.0,44.2811,44.3206,44.2811,44.2969,3906.0
2019-07-05 13:20:00,56.08,56.1,56.07,56.08,10341.0,44.3048,44.3206,44.2969,44.3048,10341.0
2019-07-05 13:25:00,56.08,56.12,56.08,56.12,5347.0,44.3048,44.3364,44.3048,44.3364,5347.0
2019-07-05 13:30:00,56.11,56.12,56.08,56.09,7687.0,44.3285,44.3364,44.3048,44.3127,7687.0
2019-07-05 13:35:00,56.09,56.16,56.08,56.16,19122.0,44.3127,44.368,44.3048,44.368,19122.0
2019-07-05 13:40:00,56.16,56.17,56.14,56.14,11883.0,44.368,44.3759,44.3522,44.3522,11883.0
2019-07-05 13:45:00,56.14,56.17,56.14,56.16,8850.0,44.3522,44.3759,44.3522,44.368,8850.0
2019-07-05 13:50:00,56.17,56.19,56.15,56.17,22633.0,44.3759,44.3917,44.3601,44.3759,22633.0
2019-07-05 13:55:00,56.16,56.2,56.16,56.2,39966.0,44.368,44.3996,44.368,44.3996,39966.0
2019-07-05 14:00:00,56.2,56.23,56.18,56.19,36484.0,44.3996,44.4233,44.3838,44.3917,36484.0
2019-07-05 14:05:00,56.19,56.25,56.18,56.22,42873.0,44.3917,44.4391,44.3838,44.4154,42873.0
2019-07-05 14:10:00,56.23,56.27,56.22,56.24,9377.0,44.4233,44.4549,44.4154,44.4312,9377.0
2019-07-05 14:15:00,56.25,56.3,56.23,56.28,22373.0,44.4391,44.4786,44.4233,44.4628,22373.0
2019-07-05 14:20:00,56.28,56.29,56.25,56.27,15411.0,44.4628,44.4707,44.4391,44.4549,15411.0
2019-07-05 14:25:00,56.27,56.3,56.26,56.29,15830.0,44.4549,44.4786,44.447,44.4707,15830.0
2019-07-05 14:30:00,56.29,56.36,56.28,56.34,40816.0,44.4707,44.526,44.4628,44.5102,40816.0
2019-07-05 14:35:00,56.33,56.41,56.33,56.39,45877.0,44.5023,44.5655,44.5023,44.5497,45877.0
2019-07-05 14:40:00,56.4,56.4,56.33,56.34,18542.0,44.5576,44.5576,44.5023,44.5102,18542.0
2019-07-05 14:45:00,56.34,56.36,56.27,56.35,48065.0,44.5102,44.526,44.4549,44.5181,48065.0
2019-07-05 14:50:00,56.34,56.35,56.31,56.33,9392.0,44.5102,44.5181,44.4865,44.5023,9392.0
2019-07-05 14:55:00,56.33,56.35,56.32,56.34,8946.0,44.5023,44.5181,44.4944,44.5102,8946.0
2019-07-05 15:00:00,56.35,56.39,56.35,56.39,21267.0,44.5181,44.5497,44.5181,44.5497,21267.0
2019-07-05 15:05:00,56.39,56.39,56.33,56.36,19572.0,44.5497,44.5497,44.5023,44.526,19572.0
2019-07-05 15:10:00,56.37,56.38,56.27,56.3,12064.0,44.5339,44.5418,44.4549,44.4786,12064.0
2019-07-05 15:15:00,56.3,56.3,56.24,56.27,24685.0,44.4786,44.4786,44.4312,44.4549,24685.0
2019-07-05 15:20:00,56.28,56.33,56.27,56.32,20539.0,44.4628,44.5023,44.4549,44.4944,20539.0
2019-07-05 15:25:00,56.32,56.33,56.27,56.33,18934.0,44.4944,44.5023,44.4549,44.5023,18934.0
2019-07-05 15:30:00,56.34,56.37,56.26,56.28,32395.0,44.5102,44.5339,44.447,44.4628,32395.0
2019-07-05 15:35:00,56.28,56.34,56.28,56.29,19575.0,44.4628,44.5102,44.4628,44.4707,19575.0
2019-07-05 15:40:00,56.29,56.31,56.27,56.29,22607.0,44.4707,44.4865,44.4549,44.4707,22607.0
2019-07-05 15:45:00,56.28,56.31,56.27,56.29,28033.0,44.4628,44.4865,44.4549,44.4707,28033.0
2019-07-05 15:50:00,56.28,56.28,56.18,56.18,77709.0,44.4628,44.4628,44.3838,44.3838,77709.0
2019-07-05 15:55:00,56.18,56.37,56.18,56.36,210132.0,44.3838,44.5339,44.3838,44.526,210132.0
2019-07-08 09:30:00,56.45,56.57,56.38,56.48,76615.0,44.5971,44.6919,44.5418,44.6208,76615.0
2019-07-08 09:35:00,56.46,56.47,56.39,56.47,37749.0,44.605,44.6129,44.5497,44.6129,37749.0
2019-07-08 09:40:00,56.47,56.5,56.36,56.43,24063.0,44.6129,44.6366,44.526,44.5813,24063.0
2019-07-08 09:45:00,56.44,56.5,56.41,56.46,19706.0,44.5892,44.6366,44.5655,44.605,19706.0
2019-07-08 09:50:00,56.46,56.48,56.41,56.42,24573.0,44.605,44.6208,44.5655,44.5734,24573.0
2019-07-08 09:55:00,56.42,56.42,56.24,56.27,25900.0,44.5734,44.5734,44.4312,44.4549,25900.0
2019-07-08 10:00:00,56.28,56.31,56.2,56.23,29083.0,44.4628,44.4865,44.3996,44.4233,29083.0
2019-07-08 10:05:00,56.23,56.23,56.15,56.21,34467.0,44.4233,44.4233,44.3601,44.4075,34467.0
2019-07-08 10:10:00,56.21,56.28,56.2,56.27,22994.0,44.4075,44.4628,44.3996,44.4549,22994.0
2019-07-08 10:15:00,56.27,56.3,56.18,56.18,29821.0,44.4549,44.4786,44.3838,44.3838,29821.0
2019-07-08 10:20:00,56.18,56.21,56.12,56.14,57133.0,44.3838,44.4075,44.3364,44.3522,57133.0
2019-07-08 10:25:00,56.14,56.19,56.13,56.15,19474.0,44.3522,44.3917,44.3443,44.3601,19474.0
2019-07-08 10:30:00,56.15,56.24,56.15,56.23,26169.0,44.3601,44.4312,44.3601,44.4233,26169.0
2019-07-08 10:35:00,56.23,56.29,56.2,56.24,15070.0,44.4233,44.4707,44.3996,44.4312,15070.0
2019-07-08 10:40:00,56.25,56.35,56.24,56.33,18856.0,44.4391,44.5181,44.4312,44.5023,18856.0
2019-07-08 10:45:00,56.32,56.33,56.22,56.23,26167.0,44.4944,44.5023,44.4154,44.4233,26167.0
2019-07-08 10:50:00,56.23,56.25,56.17,56.2,25445.0,44.4233,44.4391,44.3759,44.3996,25445.0
2019-07-08 10:55:00,56.21,56.25,56.2,56.23,43210.0,44.4075,44.4391,44.3996,44.4233,43210.0
2019-07-08 11:00:00,56.23,56.24,56.18,56.21,28521.0,44.4233,44.4312,44.3838,44.4075,28521.0
2019-07-08 11:05:00,56.22,56.23,56.19,56.22,62363.0,44.4154,44.4233,44.3917,44.4154,62363.0
2019-07-08 11:10:00,56.21,56.22,56.18,56.21,29220.0,44.4075,44.4154,44.3838,44.4075,29220.0
2019-07-08 11:15:00,56.21,56.21,56.11,56.12,17275.0,44.4075,44.4075,44.3285,44.3364,17275.0
2019-07-08 11:20:00,56.12,56.19,56.12,56.19,13495.0,44.3364,44.3917,44.3364,44.3917,13495.0
2019-07-08 11:25:00,56.18,56.2,56.13,56.14,24292.0,44.3838,44.3996,44.3443,44.3522,24292.0
2019-07-08 11:30:00,56.14,56.19,56.13,56.16,18777.0,44.3522,44.3917,44.3443,44.368,18777.0
2019-07-08 11:35:00,56.16,56.2,56.16,56.18,44192.0,44.368,44.3996,44.368,44.3838,44192.0
2019-07-08 11:40:00,56.18,56.2,56.14,56.18,17272.0,44.3838,44.3996,44.3522,44.3838,17272.0
2019-07-08 11:45:00,56.18,56.19,56.15,56.16,17485.0,44.3838,44.3917,44.3601,44.368,17485.0
2019-07-08 11:50:00,56.16,56.2,56.15,56.15,21518.0,44.368,44.3996,44.3601,44.3601,21518.0
2019-07-08 11:55:00,56.15,56.17,56.13,56.17,12693.0,44.3601,44.3759,44.3443,44.3759,12693.0
2019-07-08 12:00:00,56.16,56.19,56.14,56.15,10289.0,44.368,44.3917,44.3522,44.3601,10289.0
2019-07-08 12:05:00,56.14,56.17,56.12,56.16,9069.0,44.3522,44.3759,44.3364,44.368,9069.0
2019-07-08 12:10:00,56.16,56.16,56.12,56.13,10392.0,44.368,44.368,44.3364,44.3443,10392.0
2019-07-08 12:15:00,56.12,56.13,56.08,56.1,8771.0,44.3364,44.3443,44.3048,44.3206,8771.0
2019-07-08 12:20:00,56.11,56.11,56.05,56.07,15727.0,44.3285,44.3285,44.2811,44.2969,15727.0
2019-07-08 12:25:00,56.07,56.1,56.06,56.07,8100.0,44.2969,44.3206,44.289,44.2969,8100.0
2019-07-08 12:30:00,56.06,56.12,56.06,56.09,23673.0,44.289,44.3364,44.289,44.3127,23673.0
2019-07-08 12:35:00,56.08,56.08,56.03,56.05,14011.0,44.3048,44.3048,44.2653,44.2811,14011.0
2019-07-08 12:40:00,56.06,56.06,56.01,56.01,8114.0,44.289,44.289,44.2495,44.2495,8114.0
2019-07-08 12:45:00,56.01,56.04,55.99,56.04,9206.0,44.2495,44.2732,44.2337,44.2732,9206.0
2019-07-08 12:50:00,56.04,56.06,56.02,56.05,20431.0,44.2732,44.289,44.2574,44.2811,20431.0
2019-07-08 12:55:00,56.06,56.1,56.05,56.1,11363.0,44.289,44.3206,44.2811,44.3206,11363.0
2019-07-08 13:00:00,56.1,56.12,56.08,56.12,13546.0,44.3206,44.3364,44.3048,44.3364,13546.0
2019-07-08 13:05:00,56.11,56.14,56.09,56.13,12885.0,44.3285,44.3522,44.3127,44.3443,12885.0
2019-07-08 13:10:00,56.14,56.14,56.09,56.12,12156.0,44.3522,44.3522,44.3127,44.3364,12156.0
2019-07-08 13:15:00,56.11,56.14,56.1,56.12,11612.0,44.3285,44.3522,44.3206,44.3364,11612.0
2019-07-08 13:20:00,56.13,56.15,56.11,56.13,17598.0,44.3443,44.3601,44.3285,44.3443,17598.0
2019-07-08 13:25:00,56.12,56.16,56.12,56.15,12129.0,44.3364,44.368,44.3364,44.3601,12129.0
2019-07-08 13:30:00,56.15,56.17,56.13,56.15,15214.0,44.3601,44.3759,44.3443,44.3601,15214.0
2019-07-08 13:35:00,56.15,56.18,56.14,56.17,8615.0,44.3601,44.3838,44.3522,44.3759,8615.0
2019-07-08 13:40:00,56.17,56.17,56.09,56.12,20590.0,44.3759,44.3759,44.3127,44.3364,20590.0
2019-07-08 13:45:00,56.12,56.14,56.11,56.14,12821.0,44.3364,44.3522,44.3285,44.3522,12821.0
2019-07-08 13:50:00,56.13,56.21,56.13,56.2,13450.0,44.3443,44.4075,44.3443,44.3996,13450.0
2019-07-08 13:55:00,56.19,56.2,56.18,56.2,7990.0,44.3917,44.3996,44.3838,44.3996,7990.0
2019-07-08 14:00:00,56.2,56.23,56.2,56.23,10907.0,44.3996,44.4233,44.3996,44.4233,10907.0
2019-07-08 14:05:00,56.23,56.26,56.22,56.25,22160.0,44.4233,44.447,44.4154,44.4391,22160.0
2019-07-08 14:10:00,56.26,56.29,56.23,56.23,21026.0,44.447,44.4707,44.4233,44.4233,21026.0
2019-07-08 14:15:00,56.23,56.25,56.21,56.25,10859.0,44.4233,44.4391,44.4075,44.4391,10859.0
2019-07-08 14:20:00,56.26,56.28,56.22,56.25,34597.0,44.447,44.4628,44.4154,44.4391,34597.0
2019-07-08 14:25:00,56.26,56.31,56.24,56.31,25234.0,44.447,44.4865,44.4312,44.4865,25234.0
2019-07-08 14:30:00,56.32,56.34,56.31,56.34,16361.0,44.4944,44.5102,44.4865,44.5102,16361.0
2019-07-08 14:35:00,56.33,56.34,56.31,56.33,17320.0,44.5023,44.5102,44.4865,44.5023,17320.0
2019-07-08 14:40:00,56.32,56.33,56.27,56.31,19058.0,44.4944,44.5023,44.4549,44.4865,19058.0
2019-07-08 14:45:00,56.3,56.35,56.29,56.34,16264.0,44.4786,44.5181,44.4707,44.5102,16264.0
2019-07-08 14:50:00,56.35,56.38,56.33,56.36,20195.0,44.5181,44.5418,44.5023,44.526,20195.0
2019-07-08 14:55:00,56.36,56.37,56.33,56.33,12371.0,44.526,44.5339,44.5023,44.5023,12371.0
2019-07-08 15:00:00,56.34,56.35,56.26,56.3,21055.0,44.5102,44.5181,44.447,44.4786,21055.0
2019-07-08 15:05:00,56.3,56.36,56.3,56.35,21824.0,44.4786,44.526,44.4786,44.5181,21824.0
2019-07-08 15:10:00,56.34,56.36,56.3,56.36,19378.0,44.5102,44.526,44.4786,44.526,19378.0
2019-07-08 15:15:00,56.36,56.39,56.35,56.37,28377.0,44.526,44.5497,44.5181,44.5339,28377.0
2019-07-08 15:20:00,56.38,56.38,56.34,56.37,50291.0,44.5418,44.5418,44.5102,44.5339,50291.0
2019-07-08 15:25:00,56.37,56.43,56.35,56.41,23518.0,44.5339,44.5813,44.5181,44.5655,23518.0
2019-07-08 15:30:00,56.41,56.48,56.36,56.39,49117.0,44.5655,44.6208,44.526,44.5497,49117.0
2019-07-08 15:35:00,56.38,56.4,56.36,56.39,33226.0,44.5418,44.5576,44.526,44.5497,33226.0
2019-07-08 15:40:00,56.4,56.41,56.33,56.33,27747.0,44.5576,44.5655,44.5023,44.5023,27747.0
2019-07-08 15:45:00,56.33,56.35,56.3,56.33,50506.0,44.5023,44.5181,44.4786,44.5023,50506.0
2019-07-08 15:50:00,56.33,56.34,56.28,56.32,65012.0,44.5023,44.5102,44.4628,44.4944,65012.0
2019-07-08 15:55:00,56.32,56.33,56.27,56.31,178312.0,44.4944,44.5023,44.4549,44.4865,178312.0
2019-07-09 09:30:00,56.43,56.48,56.32,56.38,57862.0,44.5813,44.6208,44.4944,44.5418,57862.0
2019-07-09 09:35:00,56.4,56.43,56.29,56.3,20254.0,44.5576,44.5813,44.4707,44.4786,20254.0
2019-07-09 09:40:00,56.3,56.35,56.24,56.26,22325.0,44.4786,44.5181,44.4312,44.447,22325.0
2019-07-09 09:45:00,56.26,56.28,56.15,56.22,23398.0,44.447,44.4628,44.3601,44.4154,23398.0
2019-07-09 09:50:00,56.22,56.25,56.14,56.15,38101.0,44.4154,44.4391,44.3522,44.3601,38101.0
2019-07-09 09:55:00,56.14,56.16,56.1,56.13,35884.0,44.3522,44.368,44.3206,44.3443,35884.0
2019-07-09 10:00:00,56.13,56.14,56.09,56.12,46443.0,44.3443,44.3522,44.3127,44.3364,46443.0
2019-07-09 10:05:00,56.13,56.22,56.13,56.16,36657.0,44.3443,44.4154,44.3443,44.368,36657.0
2019-07-09 10:10:00,56.16,56.27,56.16,56.27,32969.0,44.368,44.4549,44.368,44.4549,32969.0
2019-07-09 10:15:00,56.27,56.32,56.24,56.26,31061.0,44.4549,44.4944,44.4312,44.447,31061.0
2019-07-09 10:20:00,56.26,56.34,56.26,56.32,23087.0,44.447,44.5102,44.447,44.4944,23087.0
2019-07-09 10:25:00,56.3,56.35,56.24,56.29,18920.0,44.4786,44.5181,44.4312,44.4707,18920.0
2019-07-09 10:30:00,56.29,56.31,56.27,56.29,18860.0,44.4707,44.4865,44.4549,44.4707,18860.0
2019-07-09 10:35:00,56.28,56.31,56.21,56.27,45314.0,44.4628,44.4865,44.4075,44.4549,45314.0
2019-07-09 10:40:00,56.28,56.28,56.21,56.26,42584.0,44.4628,44.4628,44.4075,44.447,42584.0
2019-07-09 10:45:00,56.26,56.26,56.13,56.14,25551.0,44.447,44.447,44.3443,44.3522,25551.0
2019-07-09 10:50:00,56.13,56.16,56.08,56.15,27101.0,44.3443,44.368,44.3048,44.3601,27101.0
2019-07-09 10:55:00,56.17,56.2,56.15,56.18,19653.0,44.3759,44.3996,44.3601,44.3838,19653.0
2019-07-09 11:00:00,56.18,56.27,56.18,56.21,26369.0,44.3838,44.4549,44.3838,44.4075,26369.0
2019-07-09 11:05:00,56.21,56.26,56.2,56.23,20862.0,44.4075,44.447,44.3996,44.4233,20862.0
2019-07-09 11:10:00,56.24,56.3,56.2,56.3,134098.0,44.4312,44.4786,44.3996,44.4786,134098.0
2019-07-09 11:15:00,56.3,56.31,56.24,56.24,43155.0,44.4786,44.4865,44.4312,44.4312,43155.0
2019-07-09 11:20:00,56.24,56.29,56.19,56.28,34849.0,44.4312,44.4707,44.3917,44.4628,34849.0
2019-07-09 11:25:00,56.27,56.31,56.25,56.26,22234.0,44.4549,44.4865,44.4391,44.447,22234.0
2019-07-09 11:30:00,56.26,56.32,56.26,56.3,32761.0,44.447,44.4944,44.447,44.4786,32761.0
2019-07-09 11:35:00,56.3,56.3,56.26,56.29,15487.0,44.4786,44.4786,44.447,44.4707,15487.0
2019-07-09 11:40:00,56.29,56.3,56.23,56.23,10817.0,44.4707,44.4786,44.4233,44.4233,10817.0
2019-07-09 11:45:00,56.23,56.23,56.15,56.16,14896.0,44.4233,44.4233,44.3601,44.368,14896.0
2019-07-09 11:50:00,56.16,56.23,56.16,56.23,16353.0,44.368,44.4233,44.368,44.4233,16353.0
2019-07-09 11:55:00,56.24,56.26,56.21,56.24,14133.0,44.4312,44.447,44.4075,44.4312,14133.0
2019-07-09 12:00:00,56.23,56.26,56.23,56.25,19446.0,44.4233,44.447,44.4233,44.4391,19446.0
2019-07-09 12:05:00,56.26,56.27,56.22,56.23,19594.0,44.447,44.4549,44.4154,44.4233,19594.0
2019-07-09 12:10:00,56.23,56.25,56.22,56.23,10722.0,44.4233,44.4391,44.4154,44.4233,10722.0
2019-07-09 12:15:00,56.23,56.28,56.22,56.26,18511.0,44.4233,44.4628,44.4154,44.447,18511.0
2019-07-09 12:20:00,56.25,56.28,56.25,56.26,14250.0,44.4391,44.4628,44.4391,44.447,14250.0
2019-07-09 12:25:00,56.26,56.29,56.25,56.26,14689.0,44.447,44.4707,44.4391,44.447,14689.0
2019-07-09 12:30:00,56.26,56.28,56.25,56.25,7049.0,44.447,44.4628,44.4391,44.4391,7049.0
2019-07-09 12:35:00,56.25,56.28,56.23,56.27,17406.0,44.4391,44.4628,44.4233,44.4549,17406.0
2019-07-09 12:40:00,56.27,56.34,56.27,56.33,26280.0,44.4549,44.5102,44.4549,44.5023,26280.0
2019-07-09 12:45:00,56.34,56.38,56.33,56.35,18418.0,44.5102,44.5418,44.5023,44.5181,18418.0
2019-07-09 12:50:00,56.35,56.36,56.34,56.35,13671.0,44.5181,44.526,44.5102,44.5181,13671.0
2019-07-09 12:55:00,56.35,56.37,56.35,56.35,18049.0,44.5181,44.5339,44.5181,44.5181,18049.0
2019-07-09 13:00:00,56.36,56.36,56.29,56.3,33039.0,44.526,44.526,44.4707,44.4786,33039.0
2019-07-09 13:05:00,56.31,56.32,56.3,56.31,20441.0,44.4865,44.4944,44.4786,44.4865,20441.0
2019-07-09 13:10:00,56.31,56.32,56.29,56.3,15882.0,44.4865,44.4944,44.4707,44.4786,15882.0
2019-07-09 13:15:00,56.29,56.31,56.28,56.3,15097.0,44.4707,44.4865,44.4628,44.4786,15097.0
2019-07-09 13:20:00,56.3,56.31,56.28,56.28,22202.0,44.4786,44.4865,44.4628,44.4628,22202.0
2019-07-09 13:25:00,56.28,56.3,56.27,56.29,20051.0,44.4628,44.4786,44.4549,44.4707,20051.0
2019-07-09 13:30:00,56.28,56.29,56.26,56.27,16110.0,44.4628,44.4707,44.447,44.4549,16110.0
2019-07-09 13:35:00,56.27,56.28,56.26,56.27,5899.0,44.4549,44.4628,44.447,44.4549,5899.0
2019-07-09 13:40:00,56.27,56.3,56.27,56.29,10634.0,44.4549,44.4786,44.4549,44.4707,10634.0
2019-07-09 13:45:00,56.28,56.29,56.27,56.28,7389.0,44.4628,44.4707,44.4549,44.4628,7389.0
2019-07-09 13:50:00,56.28,56.29,56.25,56.25,21398.0,44.4628,44.4707,44.4391,44.4391,21398.0
2019-07-09 13:55:00,56.25,56.27,56.24,56.26,11030.0,44.4391,44.4549,44.4312,44.447,11030.0
2019-07-09 14:00:00,56.26,56.27,56.22,56.23,28212.0,44.447,44.4549,44.4154,44.4233,28212.0
2019-07-09 14:05:00,56.22,56.25,56.21,56.24,20499.0,44.4154,44.4391,44.4075,44.4312,20499.0
2019-07-09 14:10:00,56.25,56.27,56.24,56.25,9562.0,44.4391,44.4549,44.4312,44.4391,9562.0
2019-07-09 14:15:00,56.25,56.29,56.24,56.28,16478.0,44.4391,44.4707,44.4312,44.4628,16478.0
2019-07-09 14:20:00,56.28,56.34,56.27,56.34,24788.0,44.4628,44.5102,44.4549,44.5102,24788.0
2019-07-09 14:25:00,56.33,56.33,56.29,56.31,22481.0,44.5023,44.5023,44.4707,44.4865,22481.0
2019-07-09 14:30:00,56.31,56.31,56.27,56.28,15921.0,44.4865,44.4865,44.4549,44.4628,15921.0
2019-07-09 14:35:00,56.27,56.3,56.24,56.26,19940.0,44.4549,44.4786,44.4312,44.447,19940.0
2019-07-09 14:40:00,56.25,56.26,56.24,56.26,8974.0,44.4391,44.447,44.4312,44.447,8974.0
2019-07-09 14:45:00,56.26,56.29,56.25,56.25,17656.0,44.447,44.4707,44.4391,44.4391,17656.0
2019-07-09 14:50:00,56.26,56.28,56.26,56.27,10535.0,44.447,44.4628,44.447,44.4549,10535.0
2019-07-09 14:55:00,56.26,56.28,56.26,56.27,12803.0,44.447,44.4628,44.447,44.4549,12803.0
2019-07-09 15:00:00,56.27,56.33,56.27,56.3,37422.0,44.4549,44.5023,44.4549,44.4786,37422.0
2019-07-09 15:05:00,56.3,56.36,56.29,56.34,16277.0,44.4786,44.526,44.4707,44.5102,16277.0
2019-07-09 15:10:00,56.34,56.37,56.31,56.36,14865.0,44.5102,44.5339,44.4865,44.526,14865.0
2019-07-09 15:15:00,56.36,56.39,56.35,56.37,30188.0,44.526,44.5497,44.5181,44.5339,30188.0
2019-07-09 15:20:00,56.37,56.38,56.34,56.35,20263.0,44.5339,44.5418,44.5102,44.5181,20263.0
2019-07-09 15:25:00,56.34,56.36,56.33,56.34,22798.0,44.5102,44.526,44.5023,44.5102,22798.0
2019-07-09 15:30:00,56.34,56.39,56.32,56.39,29367.0,44.5102,44.5497,44.4944,44.5497,29367.0
2019-07-09 15:35:00,56.39,56.45,56.38,56.43,58935.0,44.5497,44.5971,44.5418,44.5813,58935.0
2019-07-09 15:40:00,56.43,56.47,56.43,56.46,52209.0,44.5813,44.6129,44.5813,44.605,52209.0
2019-07-09 15:45:00,56.46,56.53,56.44,56.5,110409.0,44.605,44.6603,44.5892,44.6366,110409.0
2019-07-09 15:50:00,56.49,56.62,56.49,56.61,156203.0,44.6287,44.7314,44.6287,44.7235,156203.0
2019-07-09 15:55:00,56.61,56.64,56.56,56.57,339449.0,44.7235,44.7472,44.684,44.6919,339449.0
2019-07-10 09:30:00,56.67,56.85,56.56,56.58,101905.0,44.7709,44.9131,44.684,44.6998,101905.0
2019-07-10 09:35:00,56.58,56.62,56.37,56.42,109191.0,44.6998,44.7314,44.5339,44.5734,109191.0
2019-07-10 09:40:00,56.41,56.5,56.34,56.45,115500.0,44.5655,44.6366,44.5102,44.5971,115500.0
2019-07-10 09:45:00,56.45,56.5,56.42,56.5,67309.0,44.5971,44.6366,44.5734,44.6366,67309.0
2019-07-10 09:50:00,56.51,56.68,56.51,56.66,60248.0,44.6445,44.7788,44.6445,44.763,60248.0
2019-07-10 09:55:00,56.67,56.67,56.48,56.53,29477.0,44.7709,44.7709,44.6208,44.6603,29477.0
2019-07-10 10:00:00,56.54,56.55,56.46,56.5,13476.0,44.6682,44.6761,44.605,44.6366,13476.0
2019-07-10 10:05:00,56.5,56.63,56.5,56.62,44135.0,44.6366,44.7393,44.6366,44.7314,44135.0
2019-07-10 10:10:00,56.62,56.75,56.58,56.73,31971.0,44.7314,44.8341,44.6998,44.8183,31971.0
2019-07-10 10:15:00,56.73,56.79,56.7,56.75,28507.0,44.8183,44.8657,44.7946,44.8341,28507.0
2019-07-10 10:20:00,56.74,56.75,56.7,56.72,22535.0,44.8262,44.8341,44.7946,44.8104,22535.0
2019-07-10 10:25:00,56.74,56.76,56.71,56.73,21346.0,44.8262,44.842,44.8025,44.8183,21346.0
2019-07-10 10:30:00,56.71,56.71,56.64,56.64,15349.0,44.8025,44.8025,44.7472,44.7472,15349.0
2019-07-10 10:35:00,56.64,56.7,56.62,56.7,30956.0,44.7472,44.7946,44.7314,44.7946,30956.0
2019-07-10 10:40:00,56.7,56.78,56.64,56.78,27285.0,44.7946,44.8578,44.7472,44.8578,27285.0
2019-07-10 10:45:00,56.76,56.81,56.75,56.79,29424.0,44.842,44.8815,44.8341,44.8657,29424.0
2019-07-10 10:50:00,56.8,56.87,56.75,56.76,30145.0,44.8736,44.9289,44.8341,44.842,30145.0
2019-07-10 10:55:00,56.75,56.85,56.74,56.84,26522.0,44.8341,44.9131,44.8262,44.9052,26522.0
2019-07-10 11:00:00,56.83,56.84,56.72,56.72,24100.0,44.8973,44.9052,44.8104,44.8104,24100.0
2019-07-10 11:05:00,56.73,56.74,56.66,56.66,34604.0,44.8183,44.8262,44.763,44.763,34604.0
2019-07-10 11:10:00,56.66,56.71,56.65,56.71,15234.0,44.763,44.8025,44.7551,44.8025,15234.0
2019-07-10 11:15:00,56.7,56.75,56.69,56.75,12441.0,44.7946,44.8341,44.7867,44.8341,12441.0
2019-07-10 11:20:00,56.75,56.81,56.73,56.78,13581.0,44.8341,44.8815,44.8183,44.8578,13581.0
2019-07-10 11:25:00,56.79,56.79,56.71,56.73,17495.0,44.8657,44.8657,44.8025,44.8183,17495.0
2019-07-10 11:30:00,56.73,56.78,56.72,56.76,14492.0,44.8183,44.8578,44.8104,44.842,14492.0
2019-07-10 11:35:00,56.76,56.76,56.68,56.68,18167.0,44.842,44.842,44.7788,44.7788,18167.0
2019-07-10 11:40:00,56.67,56.74,56.65,56.73,23020.0,44.7709,44.8262,44.7551,44.8183,23020.0
2019-07-10 11:45:00,56.73,56.8,56.73,56.8,15706.0,44.8183,44.8736,44.8183,44.8736,15706.0
2019-07-10 11:50:00,56.79,56.85,56.78,56.84,10848.0,44.8657,44.9131,44.8578,44.9052,10848.0
2019-07-10 11:55:00,56.84,56.86,56.81,56.85,19924.0,44.9052,44.921,44.8815,44.9131,19924.0
2019-07-10 12:00:00,56.86,56.93,56.85,56.91,80402.0,44.921,44.9763,44.9131,44.9605,80402.0
2019-07-10 12:05:00,56.9,56.95,56.89,56.9,22817.0,44.9526,44.9921,44.9447,44.9526,22817.0
2019-07-10 12:10:00,56.91,56.91,56.86,56.87,27455.0,44.9605,44.9605,44.921,44.9289,27455.0
2019-07-10 12:15:00,56.86,56.9,56.86,56.88,14740.0,44.921,44.9526,44.921,44.9368,14740.0
2019-07-10 12:20:00,56.88,56.89,56.83,56.85,11509.0,44.9368,44.9447,44.8973,44.9131,11509.0
2019-07-10 12:25:00,56.85,56.88,56.83,56.86,23269.0,44.9131,44.9368,44.8973,44.921,23269.0
2019-07-10 12:30:00,56.86,56.86,56.81,56.83,19562.0,44.921,44.921,44.8815,44.8973,19562.0
2019-07-10 12:35:00,56.82,56.83,56.78,56.8,23646.0,44.8894,44.8973,44.8578,44.8736,23646.0
2019-07-10 12:40:00,56.79,56.85,56.79,56.84,11661.0,44.8657,44.9131,44.8657,44.9052,11661.0
2019-07-10 12:45:00,56.84,56.86,56.83,56.85,10822.0,44.9052,44.921,44.8973,44.9131,10822.0
2019-07-10 12:50:00,56.85,56.87,56.82,56.82,7657.0,44.9131,44.9289,44.8894,44.8894,7657.0
2019-07-10 12:55:00,56.82,56.88,56.82,56.88,6695.0,44.8894,44.9368,44.8894,44.9368,6695.0
2019-07-10 13:00:00,56.88,56.91,56.84,56.87,21551.0,44.9368,44.9605,44.9052,44.9289,21551.0
2019-07-10 13:05:00,56.87,56.9,56.86,56.87,23631.0,44.9289,44.9526,44.921,44.9289,23631.0
2019-07-10 13:10:00,56.86,56.9,56.86,56.88,8845.0,44.921,44.9526,44.921,44.9368,8845.0
2019-07-10 13:15:00,56.89,56.91,56.88,56.89,13012.0,44.9447,44.9605,44.9368,44.9447,13012.0
2019-07-10 13:20:00,56.89,56.9,56.87,56.88,23122.0,44.9447,44.9526,44.9289,44.9368,23122.0
2019-07-10 13:25:00,56.87,56.88,56.86,56.87,13016.0,44.9289,44.9368,44.921,44.9289,13016.0
2019-07-10 13:30:00,56.86,56.91,56.86,56.9,11890.0,44.921,44.9605,44.921,44.9526,11890.0
2019-07-10 13:35:00,56.9,56.95,56.9,56.92,19849.0,44.9526,44.9921,44.9526,44.9684,19849.0
2019-07-10 13:40:00,56.93,56.99,56.93,56.98,27252.0,44.9763,45.0237,44.9763,45.0158,27252.0
2019-07-10 13:45:00,56.97,56.99,56.94,56.95,10765.0,45.0079,45.0237,44.9842,44.9921,10765.0
2019-07-10 13:50:00,56.96,56.99,56.94,56.99,22162.0,45.0,45.0237,44.9842,45.0237,22162.0
2019-07-10 13:55:00,56.98,57.03,56.96,57.02,127752.0,45.0158,45.0553,45.0,45.0474,127752.0
2019-07-10 14:00:00,57.03,57.08,57.01,57.03,37147.0,45.0553,45.0948,45.0395,45.0553,37147.0
2019-07-10 14:05:00,57.03,57.04,56.93,56.94,23735.0,45.0553,45.0632,44.9763,44.9842,23735.0
2019-07-10 14:10:00,56.94,56.98,56.93,56.93,21602.0,44.9842,45.0158,44.9763,44.9763,21602.0
2019-07-10 14:15:00,56.94,56.94,56.88,56.91,25462.0,44.9842,44.9842,44.9368,44.9605,25462.0
2019-07-10 14:20:00,56.9,56.94,56.89,56.94,14875.0,44.9526,44.9842,44.9447,44.9842,14875.0
2019-07-10 14:25:00,56.93,56.95,56.91,56.92,25175.0,44.9763,44.9921,44.9605,44.9684,25175.0
2019-07-10 14:30:00,56.92,56.95,56.91,56.95,25580.0,44.9684,44.9921,44.9605,44.9921,25580.0
2019-07-10 14:35:00,56.95,56.95,56.89,56.9,44502.0,44.9921,44.9921,44.9447,44.9526,44502.0
2019-07-10 14:40:00,56.9,56.96,56.9,56.94,16401.0,44.9526,45.0,44.9526,44.9842,16401.0
2019-07-10 14:45:00,56.94,56.94,56.84,56.89,20672.0,44.9842,44.9842,44.9052,44.9447,20672.0
2019-07-10 14:50:00,56.91,56.91,56.86,56.87,26861.0,44.9605,44.9605,44.921,44.9289,26861.0
2019-07-10 14:55:00,56.88,56.93,56.88,56.91,17528.0,44.9368,44.9763,44.9368,44.9605,17528.0
2019-07-10 15:00:00,56.91,56.92,56.86,56.87,30211.0,44.9605,44.9684,44.921,44.9289,30211.0
2019-07-10 15:05:00,56.87,56.88,56.84,56.88,28273.0,44.9289,44.9368,44.9052,44.9368,28273.0
2019-07-10 15:10:00,56.87,56.9,56.86,56.87,41408.0,44.9289,44.9526,44.921,44.9289,41408.0
2019-07-10 15:15:00,56.86,56.88,56.81,56.83,18605.0,44.921,44.9368,44.8815,44.8973,18605.0
2019-07-10 15:20:00,56.82,56.84,56.74,56.77,29552.0,44.8894,44.9052,44.8262,44.8499,29552.0
2019-07-10 15:25:00,56.78,56.84,56.78,56.79,30242.0,44.8578,44.9052,44.8578,44.8657,30242.0
2019-07-10 15:30:00,56.78,56.88,56.76,56.88,46527.0,44.8578,44.9368,44.842,44.9368,46527.0
2019-07-10 15:35:00,56.88,56.9,56.86,56.87,31267.0,44.9368,44.9526,44.921,44.9289,31267.0
2019-07-10 15:40:00,56.87,56.95,56.87,56.95,35471.0,44.9289,44.9921,44.9289,44.9921,35471.0
2019-07-10 15:45:00,56.94,56.96,56.87,56.92,56449.0,44.9842,45.0,44.9289,44.9684,56449.0
2019-07-10 15:50:00,56.91,56.94,56.87,56.92,84892.0,44.9605,44.9842,44.9289,44.9684,84892.0
2019-07-10 15:55:00,56.93,56.94,56.84,56.91,199410.0,44.9763,44.9842,44.9052,44.9605,199410.0
2019-07-11 09:30:00,56.82,56.82,56.63,56.7,89703.0,44.8894,44.8894,44.7393,44.7946,89703.0
2019-07-11 09:35:00,56.67,56.7,56.55,56.67,37997.0,44.7709,44.7946,44.6761,44.7709,37997.0
2019-07-11 09:40:00,56.69,56.75,56.67,56.73,35374.0,44.7867,44.8341,44.7709,44.8183,35374.0
2019-07-11 09:45:00,56.73,56.77,56.67,56.69,96092.0,44.8183,44.8499,44.7709,44.7867,96092.0
2019-07-11 09:50:00,56.7,56.74,56.65,56.69,115711.0,44.7946,44.8262,44.7551,44.7867,115711.0
2019-07-11 09:55:00,56.69,56.69,56.6,56.63,18467.0,44.7867,44.7867,44.7156,44.7393,18467.0
2019-07-11 10:00:00,56.64,56.72,56.6,56.67,66391.0,44.7472,44.8104,44.7156,44.7709,66391.0
2019-07-11 10:05:00,56.65,56.78,56.64,56.75,29402.0,44.7551,44.8578,44.7472,44.8341,29402.0
2019-07-11 10:10:00,56.76,56.89,56.75,56.89,25520.0,44.842,44.9447,44.8341,44.9447,25520.0
2019-07-11 10:15:00,56.9,56.9,56.81,56.82,20484.0,44.9526,44.9526,44.8815,44.8894,20484.0
2019-07-11 10:20:00,56.81,56.82,56.73,56.77,28882.0,44.8815,44.8894,44.8183,44.8499,28882.0
2019-07-11 10:25:00,56.76,56.76,56.69,56.71,29219.0,44.842,44.842,44.7867,44.8025,29219.0
2019-07-11 10:30:00,56.72,56.73,56.59,56.59,25705.0,44.8104,44.8183,44.7077,44.7077,25705.0
2019-07-11 10:35:00,56.59,56.61,56.56,56.6,19216.0,44.7077,44.7235,44.684,44.7156,19216.0
2019-07-11 10:40:00,56.59,56.59,56.47,56.5,51769.0,44.7077,44.7077,44.6129,44.6366,51769.0
2019-07-11 10:45:00,56.5,56.52,56.43,56.44,24854.0,44.6366,44.6524,44.5813,44.5892,24854.0
2019-07-11 10:50:00,56.43,56.44,56.34,56.35,33687.0,44.5813,44.5892,44.5102,44.5181,33687.0
2019-07-11 10:55:00,56.35,56.36,56.27,56.36,36398.0,44.5181,44.526,44.4549,44.526,36398.0
2019-07-11 11:00:00,56.37,56.47,56.34,56.47,36973.0,44.5339,44.6129,44.5102,44.6129,36973.0
2019-07-11 11:05:00,56.48,56.54,56.44,56.46,60192.0,44.6208,44.6682,44.5892,44.605,60192.0
2019-07-11 11:10:00,56.45,56.47,56.43,56.44,34774.0,44.5971,44.6129,44.5813,44.5892,34774.0
2019-07-11 11:15:00,56.43,56.47,56.39,56.39,52346.0,44.5813,44.6129,44.5497,44.5497,52346.0
2019-07-11 11:20:00,56.4,56.41,56.37,56.37,16151.0,44.5576,44.5655,44.5339,44.5339,16151.0
2019-07-11 11:25:00,56.37,56.44,56.37,56.43,19683.0,44.5339,44.5892,44.5339,44.5813,19683.0
2019-07-11 11:30:00,56.43,56.48,56.41,56.43,33449.0,44.5813,44.6208,44.5655,44.5813,33449.0
2019-07-11 11:35:00,56.43,56.44,56.38,56.42,40450.0,44.5813,44.5892,44.5418,44.5734,40450.0
2019-07-11 11:40:00,56.41,56.42,56.36,56.41,36503.0,44.5655,44.5734,44.526,44.5655,36503.0
2019-07-11 11:45:00,56.41,56.44,56.36,56.36,64229.0,44.5655,44.5892,44.526,44.526,64229.0
2019-07-11 11:50:00,56.35,56.39,56.34,56.37,18353.0,44.5181,44.5497,44.5102,44.5339,18353.0
2019-07-11 11:55:00,56.37,56.37,56.31,56.33,49213.0,44.5339,44.5339,44.4865,44.5023,49213.0
2019-07-11 12:00:00,56.34,56.37,56.32,56.32,33707.0,44.5102,44.5339,44.4944,44.4944,33707.0
2019-07-11 12:05:00,56.32,56.34,56.3,56.31,13843.0,44.4944,44.5102,44.4786,44.4865,13843.0
2019-07-11 12:10:00,56.3,56.34,56.29,56.33,29817.0,44.4786,44.5102,44.4707,44.5023,29817.0
2019-07-11 12:15:00,56.34,56.4,56.33,56.37,15048.0,44.5102,44.5576,44.5023,44.5339,15048.0
2019-07-11 12:20:00,56.37,56.38,56.35,56.36,9921.0,44.5339,44.5418,44.5181,44.526,9921.0
2019-07-11 12:25:00,56.36,56.41,56.35,56.38,12667.0,44.526,44.5655,44.5181,44.5418,12667.0
2019-07-11 12:30:00,56.39,56.4,56.35,56.38,12238.0,44.5497,44.5576,44.5181,44.5418,12238.0
2019-07-11 12:35:00,56.37,56.41,56.37,56.4,12222.0,44.5339,44.5655,44.5339,44.5576,12222.0
2019-07-11 12:40:00,56.4,56.46,56.39,56.45,16621.0,44.5576,44.605,44.5497,44.5971,16621.0
2019-07-11 12:45:00,56.44,56.49,56.44,56.46,15919.0,44.5892,44.6287,44.5892,44.605,15919.0
2019-07-11 12:50:00,56.46,56.46,56.43,56.44,20167.0,44.605,44.605,44.5813,44.5892,20167.0
2019-07-11 12:55:00,56.44,56.48,56.43,56.48,13976.0,44.5892,44.6208,44.5813,44.6208,13976.0
2019-07-11 13:00:00,56.48,56.49,56.33,56.35,52531.0,44.6208,44.6287,44.5023,44.5181,52531.0
2019-07-11 13:05:00,56.36,56.36,56.29,56.29,42989.0,44.526,44.526,44.4707,44.4707,42989.0
2019-07-11 13:10:00,56.3,56.36,56.29,56.33,41966.0,44.4786,44.526,44.4707,44.5023,41966.0
2019-07-11 13:15:00,56.34,56.35,56.27,56.28,23481.0,44.5102,44.5181,44.4549,44.4628,23481.0
2019-07-11 13:20:00,56.29,56.33,56.28,56.29,25106.0,44.4707,44.5023,44.4628,44.4707,25106.0
2019-07-11 13:25:00,56.28,56.28,56.19,56.23,35081.0,44.4628,44.4628,44.3917,44.4233,35081.0
2019-07-11 13:30:00,56.22,56.23,56.1,56.14,37981.0,44.4154,44.4233,44.3206,44.3522,37981.0
2019-07-11 13:35:00,56.15,56.24,56.14,56.24,38962.0,44.3601,44.4312,44.3522,44.4312,38962.0
2019-07-11 13:40:00,56.24,56.26,56.18,56.22,20171.0,44.4312,44.447,44.3838,44.4154,20171.0
2019-07-11 13:45:00,56.22,56.22,56.15,56.21,24113.0,44.4154,44.4154,44.3601,44.4075,24113.0
2019-07-11 13:50:00,56.21,56.24,56.2,56.22,22332.0,44.4075,44.4312,44.3996,44.4154,22332.0
2019-07-11 13:55:00,56.22,56.22,56.17,56.18,15596.0,44.4154,44.4154,44.3759,44.3838,15596.0
2019-07-11 14:00:00,56.17,56.21,56.16,56.2,36196.0,44.3759,44.4075,44.368,44.3996,36196.0
2019-07-11 14:05:00,56.21,56.21,56.15,56.16,34417.0,44.4075,44.4075,44.3601,44.368,34417.0
2019-07-11 14:10:00,56.16,56.19,56.13,56.14,29124.0,44.368,44.3917,44.3443,44.3522,29124.0
2019-07-11 14:15:00,56.14,56.22,56.14,56.21,26796.0,44.3522,44.4154,44.3522,44.4075,26796.0
2019-07-11 14:20:00,56.2,56.22,56.18,56.2,51780.0,44.3996,44.4154,44.3838,44.3996,51780.0
2019-07-11 14:25:00,56.19,56.2,56.13,56.19,20454.0,44.3917,44.3996,44.3443,44.3917,20454.0
2019-07-11 14:30:00,56.18,56.27,56.17,56.26,21713.0,44.3838,44.4549,44.3759,44.447,21713.0
2019-07-11 14:35:00,56.26,56.29,56.22,56.26,18063.0,44.447,44.4707,44.4154,44.447,18063.0
2019-07-11 14:40:00,56.26,56.28,56.23,56.27,15133.0,44.447,44.4628,44.4233,44.4549,15133.0
2019-07-11 14:45:00,56.27,56.35,56.26,56.31,36263.0,44.4549,44.5181,44.447,44.4865,36263.0
2019-07-11 14:50:00,56.3,56.32,56.25,56.25,18544.0,44.4786,44.4944,44.4391,44.4391,18544.0
2019-07-11 14:55:00,56.25,56.31,56.25,56.31,16760.0,44.4391,44.4865,44.4391,44.4865,16760.0
2019-07-11 15:00:00,56.3,56.32,56.26,56.27,18822.0,44.4786,44.4944,44.447,44.4549,18822.0
2019-07-11 15:05:00,56.27,56.3,56.24,56.28,23806.0,44.4549,44.4786,44.4312,44.4628,23806.0
2019-07-11 15:10:00,56.27,56.33,56.27,56.31,19917.0,44.4549,44.5023,44.4549,44.4865,19917.0
2019-07-11 15:15:00,56.3,56.33,56.3,56.33,16886.0,44.4786,44.5023,44.4786,44.5023,16886.0
2019-07-11 15:20:00,56.33,56.35,56.3,56.3,18449.0,44.5023,44.5181,44.4786,44.4786,18449.0
2019-07-11 15:25:00,56.3,56.35,56.29,56.35,28445.0,44.4786,44.5181,44.4707,44.5181,28445.0
2019-07-11 15:30:00,56.35,56.42,56.35,56.42,67803.0,44.5181,44.5734,44.5181,44.5734,67803.0
2019-07-11 15:35:00,56.42,56.44,56.4,56.4,35442.0,44.5734,44.5892,44.5576,44.5576,35442.0
2019-07-11 15:40:00,56.41,56.41,56.36,56.39,55801.0,44.5655,44.5655,44.526,44.5497,55801.0
2019-07-11 15:45:00,56.39,56.47,56.38,56.41,115006.0,44.5497,44.6129,44.5418,44.5655,115006.0
2019-07-11 15:50:00,56.42,56.44,56.35,56.41,108283.0,44.5734,44.5892,44.5181,44.5655,108283.0
2019-07-11 15:55:00,56.41,56.5,56.4,56.49,199264.0,44.5655,44.6366,44.5576,44.6287,199264.0
2019-07-12 09:30:00,56.57,56.62,56.37,56.41,51834.0,44.6919,44.7314,44.5339,44.5655,51834.0
2019-07-12 09:35:00,56.4,56.43,56.33,56.42,64779.0,44.5576,44.5813,44.5023,44.5734,64779.0
2019-07-12 09:40:00,56.41,56.45,56.29,56.33,42421.0,44.5655,44.5971,44.4707,44.5023,42421.0
2019-07-12 09:45:00,56.33,56.33,56.2,56.23,86764.0,44.5023,44.5023,44.3996,44.4233,86764.0
2019-07-12 09:50:00,56.22,56.26,56.13,56.14,38833.0,44.4154,44.447,44.3443,44.3522,38833.0
2019-07-12 09:55:00,56.13,56.18,56.07,56.09,58452.0,44.3443,44.3838,44.2969,44.3127,58452.0
2019-07-12 10:00:00,56.08,56.12,56.02,56.04,53141.0,44.3048,44.3364,44.2574,44.2732,53141.0
2019-07-12 10:05:00,56.04,56.04,55.83,55.86,127821.0,44.2732,44.2732,44.1073,44.131,127821.0
2019-07-12 10:10:00,55.86,55.86,55.74,55.81,58599.0,44.131,44.131,44.0362,44.0915,58599.0
2019-07-12 10:15:00,55.81,55.96,55.81,55.96,150322.0,44.0915,44.21,44.0915,44.21,150322.0
2019-07-12 10:20:00,55.95,55.99,55.9,55.93,135734.0,44.2021,44.2337,44.1626,44.1863,135734.0
2019-07-12 10:25:00,55.93,56.11,55.93,56.06,31382.0,44.1863,44.3285,44.1863,44.289,31382.0
2019-07-12 10:30:00,56.07,56.14,56.05,56.06,24079.0,44.2969,44.3522,44.2811,44.289,24079.0
2019-07-12 10:35:00,56.06,56.06,55.86,55.88,46122.0,44.289,44.289,44.131,44.1468,46122.0
2019-07-12 10:40:00,55.89,55.96,55.88,55.95,21524.0,44.1547,44.21,44.1468,44.2021,21524.0
2019-07-12 10:45:00,55.95,55.98,55.91,55.97,20789.0,44.2021,44.2258,44.1705,44.2179,20789.0
2019-07-12 10:50:00,55.97,55.99,55.93,55.94,20227.0,44.2179,44.2337,44.1863,44.1942,20227.0
2019-07-12 10:55:00,55.94,55.99,55.93,55.95,17031.0,44.1942,44.2337,44.1863,44.2021,17031.0
2019-07-12 11:00:00,55.94,55.98,55.92,55.94,28595.0,44.1942,44.2258,44.1784,44.1942,28595.0
2019-07-12 11:05:00,55.94,56.01,55.93,56.01,19005.0,44.1942,44.2495,44.1863,44.2495,19005.0
2019-07-12 11:10:00,56.01,56.15,55.98,56.15,30290.0,44.2495,44.3601,44.2258,44.3601,30290.0
2019-07-12 11:15:00,56.15,56.19,56.14,56.14,31095.0,44.3601,44.3917,44.3522,44.3522,31095.0
2019-07-12 11:20:00,56.15,56.19,56.13,56.15,26857.0,44.3601,44.3917,44.3443,44.3601,26857.0
2019-07-12 11:25:00,56.14,56.14,56.08,56.11,14944.0,44.3522,44.3522,44.3048,44.3285,14944.0
2019-07-12 11:30:00,56.11,56.14,56.09,56.11,13252.0,44.3285,44.3522,44.3127,44.3285,13252.0
2019-07-12 11:35:00,56.11,56.11,56.07,56.11,18933.0,44.3285,44.3285,44.2969,44.3285,18933.0
2019-07-12 11:40:00,56.12,56.12,56.04,56.07,33964.0,44.3364,44.3364,44.2732,44.2969,33964.0
2019-07-12 11:45:00,56.08,56.1,56.05,56.07,37286.0,44.3048,44.3206,44.2811,44.2969,37286.0
2019-07-12 11:50:00,56.07,56.15,56.06,56.14,21953.0,44.2969,44.3601,44.289,44.3522,21953.0
2019-07-12 11:55:00,56.15,56.18,56.11,56.11,15270.0,44.3601,44.3838,44.3285,44.3285,15270.0
2019-07-12 12:00:00,56.12,56.22,56.12,56.22,13332.0,44.3364,44.4154,44.3364,44.4154,13332.0
2019-07-12 12:05:00,56.22,56.26,56.2,56.21,53498.0,44.4154,44.447,44.3996,44.4075,53498.0
2019-07-12 12:10:00,56.21,56.21,56.16,56.19,17584.0,44.4075,44.4075,44.368,44.3917,17584.0
2019-07-12 12:15:00,56.19,56.19,56.1,56.12,22242.0,44.3917,44.3917,44.3206,44.3364,22242.0
2019-07-12 12:20:00,56.12,56.14,56.11,56.12,23167.0,44.3364,44.3522,44.3285,44.3364,23167.0
2019-07-12 12:25:00,56.11,56.15,56.11,56.12,15942.0,44.3285,44.3601,44.3285,44.3364,15942.0
2019-07-12 12:30:00,56.11,56.11,55.99,56.02,35269.0,44.3285,44.3285,44.2337,44.2574,35269.0
2019-07-12 12:35:00,56.02,56.02,55.99,56.0,19714.0,44.2574,44.2574,44.2337,44.2416,19714.0
2019-07-12 12:40:00,55.99,56.03,55.92,55.93,20748.0,44.2337,44.2653,44.1784,44.1863,20748.0
2019-07-12 12:45:00,55.93,56.02,55.93,55.99,28711.0,44.1863,44.2574,44.1863,44.2337,28711.0
2019-07-12 12:50:00,56.0,56.0,55.95,55.95,12512.0,44.2416,44.2416,44.2021,44.2021,12512.0
2019-07-12 12:55:00,55.96,56.02,55.94,56.02,12823.0,44.21,44.2574,44.1942,44.2574,12823.0
2019-07-12 13:00:00,56.03,56.03,55.98,56.01,16650.0,44.2653,44.2653,44.2258,44.2495,16650.0
2019-07-12 13:05:00,56.0,56.0,55.96,55.98,10958.0,44.2416,44.2416,44.21,44.2258,10958.0
2019-07-12 13:10:00,55.98,56.0,55.97,55.98,7284.0,44.2258,44.2416,44.2179,44.2258,7284.0
2019-07-12 13:15:00,55.97,56.02,55.97,56.0,16027.0,44.2179,44.2574,44.2179,44.2416,16027.0
2019-07-12 13:20:00,55.99,55.99,55.96,55.97,7693.0,44.2337,44.2337,44.21,44.2179,7693.0
2019-07-12 13:25:00,55.97,55.99,55.95,55.96,11307.0,44.2179,44.2337,44.2021,44.21,11307.0
2019-07-12 13:30:00,55.97,55.99,55.95,55.98,17171.0,44.2179,44.2337,44.2021,44.2258,17171.0
2019-07-12 13:35:00,55.97,56.03,55.97,56.0,24683.0,44.2179,44.2653,44.2179,44.2416,24683.0
2019-07-12 13:40:00,55.99,56.0,55.95,55.99,13698.0,44.2337,44.2416,44.2021,44.2337,13698.0
2019-07-12 13:45:00,55.99,55.99,55.96,55.96,12041.0,44.2337,44.2337,44.21,44.21,12041.0
2019-07-12 13:50:00,55.97,56.01,55.96,56.0,14898.0,44.2179,44.2495,44.21,44.2416,14898.0
2019-07-12 13:55:00,55.99,56.03,55.99,56.02,13411.0,44.2337,44.2653,44.2337,44.2574,13411.0
2019-07-12 14:00:00,56.03,56.03,55.94,55.94,25944.0,44.2653,44.2653,44.1942,44.1942,25944.0
2019-07-12 14:05:00,55.95,55.95,55.88,55.92,42393.0,44.2021,44.2021,44.1468,44.1784,42393.0
2019-07-12 14:10:00,55.93,55.93,55.9,55.9,14623.0,44.1863,44.1863,44.1626,44.1626,14623.0
2019-07-12 14:15:00,55.91,55.94,55.9,55.94,17911.0,44.1705,44.1942,44.1626,44.1942,17911.0
2019-07-12 14:20:00,55.94,55.95,55.93,55.94,11254.0,44.1942,44.2021,44.1863,44.1942,11254.0
2019-07-12 14:25:00,55.93,55.96,55.92,55.94,15362.0,44.1863,44.21,44.1784,44.1942,15362.0
2019-07-12 14:30:00,55.93,55.95,55.89,55.9,28907.0,44.1863,44.2021,44.1547,44.1626,28907.0
2019-07-12 14:35:00,55.89,55.92,55.86,55.86,34569.0,44.1547,44.1784,44.131,44.131,34569.0
2019-07-12 14:40:00,55.86,55.87,55.78,55.79,70393.0,44.131,44.1389,44.0678,44.0757,70393.0
2019-07-12 14:45:00,55.8,55.84,55.78,55.84,69994.0,44.0836,44.1152,44.0678,44.1152,69994.0
2019-07-12 14:50:00,55.84,55.89,55.83,55.86,27474.0,44.1152,44.1547,44.1073,44.131,27474.0
2019-07-12 14:55:00,55.85,55.86,55.79,55.83,92657.0,44.1231,44.131,44.0757,44.1073,92657.0
2019-07-12 15:00:00,55.82,55.83,55.78,55.79,58548.0,44.0994,44.1073,44.0678,44.0757,58548.0
2019-07-12 15:05:00,55.8,55.83,55.79,55.8,47880.0,44.0836,44.1073,44.0757,44.0836,47880.0
2019-07-12 15:10:00,55.8,55.81,55.65,55.66,78781.0,44.0836,44.0915,43.9651,43.973,78781.0
2019-07-12 15:15:00,55.65,55.66,55.58,55.6,130772.0,43.9651,43.973,43.9098,43.9256,130772.0
2019-07-12 15:20:00,55.6,55.64,55.57,55.63,89244.0,43.9256,43.9572,43.9019,43.9493,89244.0
2019-07-12 15:25:00,55.64,55.64,55.57,55.61,86865.0,43.9572,43.9572,43.9019,43.9335,86865.0
2019-07-12 15:30:00,55.61,55.67,55.6,55.65,69726.0,43.9335,43.9809,43.9256,43.9651,69726.0
2019-07-12 15:35:00,55.65,55.69,55.64,55.65,44526.0,43.9651,43.9967,43.9572,43.9651,44526.0
2019-07-12 15:40:00,55.66,55.69,55.64,55.68,58122.0,43.973,43.9967,43.9572,43.9888,58122.0
2019-07-12 15:45:00,55.68,55.68,55.61,55.65,94606.0,43.9888,43.9888,43.9335,43.9651,94606.0
2019-07-12 15:50:00,55.64,55.66,55.6,55.65,101351.0,43.9572,43.973,43.9256,43.9651,101351.0
2019-07-12 15:55:00,55.65,55.74,55.64,55.67,281940.0,43.9651,44.0362,43.9572,43.9809,281940.0
2019-07-15 09:30:00,55.54,55.77,55.5,55.75,87600.0,43.8782,44.0599,43.8466,44.0441,87600.0
2019-07-15 09:35:00,55.75,55.94,55.73,55.84,32810.0,44.0441,44.1942,44.0283,44.1152,32810.0
2019-07-15 09:40:00,55.83,55.87,55.78,55.84,45723.0,44.1073,44.1389,44.0678,44.1152,45723.0
2019-07-15 09:45:00,55.84,55.99,55.81,55.97,59053.0,44.1152,44.2337,44.0915,44.2179,59053.0
2019-07-15 09:50:00,55.97,56.06,55.96,56.01,48230.0,44.2179,44.289,44.21,44.2495,48230.0
2019-07-15 09:55:00,56.01,56.05,55.96,56.03,29135.0,44.2495,44.2811,44.21,44.2653,29135.0
2019-07-15 10:00:00,56.03,56.09,55.96,56.0,90857.0,44.2653,44.3127,44.21,44.2416,90857.0
2019-07-15 10:05:00,56.0,56.05,55.96,56.05,66792.0,44.2416,44.2811,44.21,44.2811,66792.0
2019-07-15 10:10:00,56.06,56.16,56.05,56.1,34963.0,44.289,44.368,44.2811,44.3206,34963.0
2019-07-15 10:15:00,56.11,56.18,56.1,56.15,42352.0,44.3285,44.3838,44.3206,44.3601,42352.0
2019-07-15 10:20:00,56.16,56.21,56.11,56.18,32693.0,44.368,44.4075,44.3285,44.3838,32693.0
2019-07-15 10:25:00,56.19,56.2,56.04,56.05,25736.0,44.3917,44.3996,44.2732,44.2811,25736.0
2019-07-15 10:30:00,56.05,56.09,56.01,56.09,41594.0,44.2811,44.3127,44.2495,44.3127,41594.0
2019-07-15 10:35:00,56.09,56.1,55.97,56.0,31191.0,44.3127,44.3206,44.2179,44.2416,31191.0
2019-07-15 10:40:00,55.99,55.99,55.94,55.96,22838.0,44.2337,44.2337,44.1942,44.21,22838.0
2019-07-15 10:45:00,55.96,56.02,55.96,56.02,24160.0,44.21,44.2574,44.21,44.2574,24160.0
2019-07-15 10:50:00,56.02,56.04,55.96,55.97,26431.0,44.2574,44.2732,44.21,44.2179,26431.0
2019-07-15 10:55:00,55.98,56.03,55.97,56.03,22601.0,44.2258,44.2653,44.2179,44.2653,22601.0
2019-07-15 11:00:00,56.02,56.09,56.0,56.0,55587.0,44.2574,44.3127,44.2416,44.2416,55587.0
2019-07-15 11:05:00,56.01,56.04,55.99,56.04,25572.0,44.2495,44.2732,44.2337,44.2732,25572.0
2019-07-15 11:10:00,56.04,56.05,55.97,55.97,34540.0,44.2732,44.2811,44.2179,44.2179,34540.0
2019-07-15 11:15:00,55.96,56.0,55.95,55.99,20283.0,44.21,44.2416,44.2021,44.2337,20283.0
2019-07-15 11:20:00,55.98,55.99,55.93,55.95,21765.0,44.2258,44.2337,44.1863,44.2021,21765.0
2019-07-15 11:25:00,55.95,56.01,55.92,56.01,26345.0,44.2021,44.2495,44.1784,44.2495,26345.0
2019-07-15 11:30:00,56.01,56.07,55.99,56.04,22347.0,44.2495,44.2969,44.2337,44.2732,22347.0
2019-07-15 11:35:00,56.05,56.06,56.0,56.03,12277.0,44.2811,44.289,44.2416,44.2653,12277.0
2019-07-15 11:40:00,56.02,56.05,55.99,56.04,21188.0,44.2574,44.2811,44.2337,44.2732,21188.0
2019-07-15 11:45:00,56.04,56.06,55.97,55.98,17569.0,44.2732,44.289,44.2179,44.2258,17569.0
2019-07-15 11:50:00,55.98,55.99,55.94,55.95,18684.0,44.2258,44.2337,44.1942,44.2021,18684.0
2019-07-15 11:55:00,55.95,55.96,55.92,55.96,9363.0,44.2021,44.21,44.1784,44.21,9363.0
2019-07-15 12:00:00,55.96,55.98,55.94,55.96,13521.0,44.21,44.2258,44.1942,44.21,13521.0
2019-07-15 12:05:00,55.96,55.97,55.91,55.93,22086.0,44.21,44.2179,44.1705,44.1863,22086.0
2019-07-15 12:10:00,55.94,55.95,55.92,55.93,16628.0,44.1942,44.2021,44.1784,44.1863,16628.0
2019-07-15 12:15:00,55.93,55.96,55.89,55.89,14318.0,44.1863,44.21,44.1547,44.1547,14318.0
2019-07-15 12:20:00,55.89,55.91,55.86,55.89,27749.0,44.1547,44.1705,44.131,44.1547,27749.0
2019-07-15 12:25:00,55.9,55.95,55.89,55.9,22453.0,44.1626,44.2021,44.1547,44.1626,22453.0
2019-07-15 12:30:00,55.91,55.92,55.89,55.91,18070.0,44.1705,44.1784,44.1547,44.1705,18070.0
2019-07-15 12:35:00,55.91,55.92,55.9,55.9,17142.0,44.1705,44.1784,44.1626,44.1626,17142.0
2019-07-15 12:40:00,55.9,55.91,55.83,55.85,26162.0,44.1626,44.1705,44.1073,44.1231,26162.0
2019-07-15 12:45:00,55.85,55.86,55.82,55.84,22996.0,44.1231,44.131,44.0994,44.1152,22996.0
2019-07-15 12:50:00,55.83,55.86,55.81,55.85,32791.0,44.1073,44.131,44.0915,44.1231,32791.0
2019-07-15 12:55:00,55.86,55.92,55.85,55.92,48453.0,44.131,44.1784,44.1231,44.1784,48453.0
2019-07-15 13:00:00,55.93,55.93,55.89,55.93,23083.0,44.1863,44.1863,44.1547,44.1863,23083.0
2019-07-15 13:05:00,55.92,55.94,55.91,55.91,12562.0,44.1784,44.1942,44.1705,44.1705,12562.0
2019-07-15 13:10:00,55.9,55.94,55.9,55.94,11874.0,44.1626,44.1942,44.1626,44.1942,11874.0
2019-07-15 13:15:00,55.94,55.94,55.91,55.94,14918.0,44.1942,44.1942,44.1705,44.1942,14918.0
2019-07-15 13:20:00,55.93,55.98,55.93,55.98,15642.0,44.1863,44.2258,44.1863,44.2258,15642.0
2019-07-15 13:25:00,55.98,56.09,55.98,56.09,23461.0,44.2258,44.3127,44.2258,44.3127,23461.0
2019-07-15 13:30:00,56.08,56.1,56.04,56.04,46953.0,44.3048,44.3206,44.2732,44.2732,46953.0
2019-07-15 13:35:00,56.03,56.04,55.98,55.99,22467.0,44.2653,44.2732,44.2258,44.2337,22467.0
2019-07-15 13:40:00,56.0,56.03,55.99,56.03,40892.0,44.2416,44.2653,44.2337,44.2653,40892.0
2019-07-15 13:45:00,56.04,56.1,56.03,56.08,16178.0,44.2732,44.3206,44.2653,44.3048,16178.0
2019-07-15 13:50:00,56.08,56.12,56.08,56.11,20708.0,44.3048,44.3364,44.3048,44.3285,20708.0
2019-07-15 13:55:00,56.11,56.12,56.09,56.1,18737.0,44.3285,44.3364,44.3127,44.3206,18737.0
2019-07-15 14:00:00,56.09,56.09,56.04,56.09,17633.0,44.3127,44.3127,44.2732,44.3127,17633.0
2019-07-15 14:05:00,56.08,56.1,56.07,56.09,12531.0,44.3048,44.3206,44.2969,44.3127,12531.0
2019-07-15 14:10:00,56.08,56.09,56.05,56.07,19750.0,44.3048,44.3127,44.2811,44.2969,19750.0
2019-07-15 14:15:00,56.07,56.11,56.07,56.09,19644.0,44.2969,44.3285,44.2969,44.3127,19644.0
2019-07-15 14:20:00,56.09,56.15,56.09,56.1,29999.0,44.3127,44.3601,44.3127,44.3206,29999.0
2019-07-15 14:25:00,56.1,56.1,56.06,56.07,18506.0,44.3206,44.3206,44.289,44.2969,18506.0
2019-07-15 14:30:00,56.07,56.1,56.06,56.09,20608.0,44.2969,44.3206,44.289,44.3127,20608.0
2019-07-15 14:35:00,56.09,56.13,56.09,56.11,23266.0,44.3127,44.3443,44.3127,44.3285,23266.0
2019-07-15 14:40:00,56.1,56.11,56.05,56.08,13986.0,44.3206,44.3285,44.2811,44.3048,13986.0
2019-07-15 14:45:00,56.08,56.09,56.04,56.06,11968.0,44.3048,44.3127,44.2732,44.289,11968.0
2019-07-15 14:50:00,56.06,56.08,56.05,56.07,9847.0,44.289,44.3048,44.2811,44.2969,9847.0
2019-07-15 14:55:00,56.07,56.12,56.07,56.12,13039.0,44.2969,44.3364,44.2969,44.3364,13039.0
2019-07-15 15:00:00,56.12,56.16,56.1,56.12,23769.0,44.3364,44.368,44.3206,44.3364,23769.0
2019-07-15 15:05:00,56.13,56.16,56.12,56.14,16680.0,44.3443,44.368,44.3364,44.3522,16680.0
2019-07-15 15:10:00,56.13,56.15,56.09,56.12,23565.0,44.3443,44.3601,44.3127,44.3364,23565.0
2019-07-15 15:15:00,56.11,56.13,56.09,56.1,27958.0,44.3285,44.3443,44.3127,44.3206,27958.0
2019-07-15 15:20:00,56.11,56.11,56.09,56.11,21933.0,44.3285,44.3285,44.3127,44.3285,21933.0
2019-07-15 15:25:00,56.1,56.11,56.03,56.03,60211.0,44.3206,44.3285,44.2653,44.2653,60211.0
2019-07-15 15:30:00,56.03,56.1,56.02,56.09,52360.0,44.2653,44.3206,44.2574,44.3127,52360.0
2019-07-15 15:35:00,56.1,56.13,56.09,56.11,45608.0,44.3206,44.3443,44.3127,44.3285,45608.0
2019-07-15 15:40:00,56.11,56.16,56.11,56.13,47296.0,44.3285,44.368,44.3285,44.3443,47296.0
2019-07-15 15:45:00,56.14,56.15,56.07,56.08,55735.0,44.3522,44.3601,44.2969,44.3048,55735.0
2019-07-15 15:50:00,56.09,56.1,56.07,56.1,67926.0,44.3127,44.3206,44.2969,44.3206,67926.0
2019-07-15 15:55:00,56.1,56.12,56.03,56.11,195387.0,44.3206,44.3364,44.2653,44.3285,195387.0
2019-07-16 09:30:00,56.0,56.16,55.83,56.08,60588.0,44.2416,44.368,44.1073,44.3048,60588.0
2019-07-16 09:35:00,56.07,56.09,55.99,56.02,26010.0,44.2969,44.3127,44.2337,44.2574,26010.0
2019-07-16 09:40:00,56.01,56.06,55.99,56.01,22718.0,44.2495,44.289,44.2337,44.2495,22718.0
2019-07-16 09:45:00,56.0,56.01,55.95,55.98,15792.0,44.2416,44.2495,44.2021,44.2258,15792.0
2019-07-16 09:50:00,55.98,55.98,55.89,55.93,36507.0,44.2258,44.2258,44.1547,44.1863,36507.0
2019-07-16 09:55:00,55.91,55.96,55.81,55.81,34853.0,44.1705,44.21,44.0915,44.0915,34853.0
2019-07-16 10:00:00,55.81,55.84,55.72,55.77,50761.0,44.0915,44.1152,44.0204,44.0599,50761.0
2019-07-16 10:05:00,55.77,55.77,55.66,55.68,32437.0,44.0599,44.0599,43.973,43.9888,32437.0
2019-07-16 10:10:00,55.68,55.69,55.56,55.66,43846.0,43.9888,43.9967,43.894,43.973,43846.0
2019-07-16 10:15:00,55.66,55.75,55.63,55.74,31859.0,43.973,44.0441,43.9493,44.0362,31859.0
2019-07-16 10:20:00,55.73,55.74,55.69,55.7,14581.0,44.0283,44.0362,43.9967,44.0046,14581.0
2019-07-16 10:25:00,55.7,55.78,55.7,55.71,17681.0,44.0046,44.0678,44.0046,44.0125,17681.0
2019-07-16 10:30:00,55.7,55.71,55.61,55.62,12925.0,44.0046,44.0125,43.9335,43.9414,12925.0
2019-07-16 10:35:00,55.63,55.69,55.63,55.69,17892.0,43.9493,43.9967,43.9493,43.9967,17892.0
2019-07-16 10:40:00,55.69,55.73,55.67,55.7,15664.0,43.9967,44.0283,43.9809,44.0046,15664.0
2019-07-16 10:45:00,55.71,55.77,55.69,55.71,25089.0,44.0125,44.0599,43.9967,44.0125,25089.0
2019-07-16 10:50:00,55.71,55.73,55.59,55.59,25036.0,44.0125,44.0283,43.9177,43.9177,25036.0
2019-07-16 10:55:00,55.59,55.67,55.59,55.65,17378.0,43.9177,43.9809,43.9177,43.9651,17378.0
2019-07-16 11:00:00,55.66,55.68,55.6,55.61,16425.0,43.973,43.9888,43.9256,43.9335,16425.0
2019-07-16 11:05:00,55.61,55.64,55.6,55.61,16506.0,43.9335,43.9572,43.9256,43.9335,16506.0
2019-07-16 11:10:00,55.6,55.63,55.58,55.58,27947.0,43.9256,43.9493,43.9098,43.9098,27947.0
2019-07-16 11:15:00,55.58,55.6,55.57,55.59,21739.0,43.9098,43.9256,43.9019,43.9177,21739.0
2019-07-16 11:20:00,55.59,55.64,55.58,55.62,19200.0,43.9177,43.9572,43.9098,43.9414,19200.0
2019-07-16 11:25:00,55.62,55.62,55.57,55.6,15317.0,43.9414,43.9414,43.9019,43.9256,15317.0
2019-07-16 11:30:00,55.59,55.63,55.57,55.6,21353.0,43.9177,43.9493,43.9019,43.9256,21353.0
2019-07-16 11:35:00,55.61,55.67,55.61,55.63,12003.0,43.9335,43.9809,43.9335,43.9493,12003.0
2019-07-16 11:40:00,55.63,55.63,55.56,55.57,30664.0,43.9493,43.9493,43.894,43.9019,30664.0
2019-07-16 11:45:00,55.56,55.58,55.53,55.54,15751.0,43.894,43.9098,43.8703,43.8782,15751.0
2019-07-16 11:50:00,55.55,55.56,55.48,55.5,54824.0,43.8861,43.894,43.8308,43.8466,54824.0
2019-07-16 11:55:00,55.49,55.53,55.43,55.45,34892.0,43.8387,43.8703,43.7913,43.8071,34892.0
2019-07-16 12:00:00,55.44,55.48,55.42,55.45,21970.0,43.7992,43.8308,43.7834,43.8071,21970.0
2019-07-16 12:05:00,55.46,55.62,55.45,55.6,45951.0,43.815,43.9414,43.8071,43.9256,45951.0
2019-07-16 12:10:00,55.59,55.69,55.59,55.68,26273.0,43.9177,43.9967,43.9177,43.9888,26273.0
2019-07-16 12:15:00,55.69,55.72,55.67,55.7,28890.0,43.9967,44.0204,43.9809,44.0046,28890.0
2019-07-16 12:20:00,55.7,55.72,55.62,55.64,38176.0,44.0046,44.0204,43.9414,43.9572,38176.0
2019-07-16 12:25:00,55.65,55.73,55.65,55.66,25094.0,43.9651,44.0283,43.9651,43.973,25094.0
2019-07-16 12:30:00,55.66,55.67,55.64,55.66,26151.0,43.973,43.9809,43.9572,43.973,26151.0
2019-07-16 12:35:00,55.65,55.65,55.61,55.62,23014.0,43.9651,43.9651,43.9335,43.9414,23014.0
2019-07-16 12:40:00,55.61,55.67,55.6,55.65,13486.0,43.9335,43.9809,43.9256,43.9651,13486.0
2019-07-16 12:45:00,55.66,55.73,55.65,55.7,19366.0,43.973,44.0283,43.9651,44.0046,19366.0
2019-07-16 12:50:00,55.69,55.69,55.6,55.6,21906.0,43.9967,43.9967,43.9256,43.9256,21906.0
2019-07-16 12:55:00,55.6,55.61,55.56,55.6,16742.0,43.9256,43.9335,43.894,43.9256,16742.0
2019-07-16 13:00:00,55.6,55.71,55.6,55.71,24897.0,43.9256,44.0125,43.9256,44.0125,24897.0
2019-07-16 13:05:00,55.71,55.73,55.66,55.66,15994.0,44.0125,44.0283,43.973,43.973,15994.0
2019-07-16 13:10:00,55.66,55.74,55.65,55.74,24117.0,43.973,44.0362,43.9651,44.0362,24117.0
2019-07-16 13:15:00,55.73,55.74,55.68,55.71,15841.0,44.0283,44.0362,43.9888,44.0125,15841.0
2019-07-16 13:20:00,55.71,55.72,55.69,55.69,13465.0,44.0125,44.0204,43.9967,43.9967,13465.0
2019-07-16 13:25:00,55.7,55.75,55.69,55.71,17276.0,44.0046,44.0441,43.9967,44.0125,17276.0
2019-07-16 13:30:00,55.71,55.71,55.64,55.65,12821.0,44.0125,44.0125,43.9572,43.9651,12821.0
2019-07-16 13:35:00,55.65,55.68,55.63,55.64,18132.0,43.9651,43.9888,43.9493,43.9572,18132.0
2019-07-16 13:40:00,55.63,55.64,55.58,55.58,15440.0,43.9493,43.9572,43.9098,43.9098,15440.0
2019-07-16 13:45:00,55.58,55.61,55.56,55.59,8232.0,43.9098,43.9335,43.894,43.9177,8232.0
2019-07-16 13:50:00,55.59,55.59,55.5,55.51,16355.0,43.9177,43.9177,43.8466,43.8545,16355.0
2019-07-16 13:55:00,55.51,55.55,55.5,55.52,16412.0,43.8545,43.8861,43.8466,43.8624,16412.0
2019-07-16 14:00:00,55.52,55.6,55.51,55.6,22010.0,43.8624,43.9256,43.8545,43.9256,22010.0
2019-07-16 14:05:00,55.61,55.62,55.58,55.6,17673.0,43.9335,43.9414,43.9098,43.9256,17673.0
2019-07-16 14:10:00,55.61,55.61,55.57,55.58,8545.0,43.9335,43.9335,43.9019,43.9098,8545.0
2019-07-16 14:15:00,55.58,55.59,55.55,55.57,14926.0,43.9098,43.9177,43.8861,43.9019,14926.0
2019-07-16 14:20:00,55.57,55.6,55.55,55.6,12747.0,43.9019,43.9256,43.8861,43.9256,12747.0
2019-07-16 14:25:00,55.6,55.6,55.58,55.59,8432.0,43.9256,43.9256,43.9098,43.9177,8432.0
2019-07-16 14:30:00,55.6,55.64,55.58,55.58,28023.0,43.9256,43.9572,43.9098,43.9098,28023.0
2019-07-16 14:35:00,55.58,55.61,55.58,55.6,20284.0,43.9098,43.9335,43.9098,43.9256,20284.0
2019-07-16 14:40:00,55.6,55.61,55.58,55.59,10191.0,43.9256,43.9335,43.9098,43.9177,10191.0
2019-07-16 14:45:00,55.6,55.63,55.59,55.6,18302.0,43.9256,43.9493,43.9177,43.9256,18302.0
2019-07-16 14:50:00,55.6,55.62,55.58,55.59,19511.0,43.9256,43.9414,43.9098,43.9177,19511.0
2019-07-16 14:55:00,55.59,55.61,55.57,55.58,23443.0,43.9177,43.9335,43.9019,43.9098,23443.0
2019-07-16 15:00:00,55.58,55.61,55.57,55.59,19464.0,43.9098,43.9335,43.9019,43.9177,19464.0
2019-07-16 15:05:00,55.59,55.61,55.57,55.57,14129.0,43.9177,43.9335,43.9019,43.9019,14129.0
2019-07-16 15:10:00,55.58,55.6,55.56,55.58,23520.0,43.9098,43.9256,43.894,43.9098,23520.0
2019-07-16 15:15:00,55.58,55.63,55.57,55.62,31839.0,43.9098,43.9493,43.9019,43.9414,31839.0
2019-07-16 15:20:00,55.62,55.62,55.57,55.58,20748.0,43.9414,43.9414,43.9019,43.9098,20748.0
2019-07-16 15:25:00,55.59,55.62,55.58,55.59,18569.0,43.9177,43.9414,43.9098,43.9177,18569.0
2019-07-16 15:30:00,55.59,55.59,55.51,55.51,49245.0,43.9177,43.9177,43.8545,43.8545,49245.0
2019-07-16 15:35:00,55.51,55.55,55.48,55.55,154752.0,43.8545,43.8861,43.8308,43.8861,154752.0
2019-07-16 15:40:00,55.55,55.63,55.54,55.61,60824.0,43.8861,43.9493,43.8782,43.9335,60824.0
2019-07-16 15:45:00,55.6,55.64,55.57,55.57,50874.0,43.9256,43.9572,43.9019,43.9019,50874.0
2019-07-16 15:50:00,55.57,55.6,55.57,55.59,183950.0,43.9019,43.9256,43.9019,43.9177,183950.0
2019-07-16 15:55:00,55.59,55.67,55.58,55.66,158857.0,43.9177,43.9809,43.9098,43.973,158857.0
2019-07-17 09:30:00,55.78,56.11,55.74,55.89,63945.0,44.0678,44.3285,44.0362,44.1547,63945.0
2019-07-17 09:35:00,55.89,55.96,55.86,55.87,13618.0,44.1547,44.21,44.131,44.1389,13618.0
2019-07-17 09:40:00,55.89,56.0,55.83,55.85,20550.0,44.1547,44.2416,44.1073,44.1231,20550.0
2019-07-17 09:45:00,55.85,55.87,55.8,55.84,19011.0,44.1231,44.1389,44.0836,44.1152,19011.0
2019-07-17 09:50:00,55.83,55.93,55.83,55.92,21296.0,44.1073,44.1863,44.1073,44.1784,21296.0
2019-07-17 09:55:00,55.92,55.99,55.9,55.91,27844.0,44.1784,44.2337,44.1626,44.1705,27844.0
2019-07-17 10:00:00,55.91,55.95,55.83,55.84,20496.0,44.1705,44.2021,44.1073,44.1152,20496.0
2019-07-17 10:05:00,55.85,55.89,55.82,55.85,31917.0,44.1231,44.1547,44.0994,44.1231,31917.0
2019-07-17 10:10:00,55.84,55.95,55.82,55.93,27189.0,44.1152,44.2021,44.0994,44.1863,27189.0
2019-07-17 10:15:00,55.93,55.94,55.85,55.89,54999.0,44.1863,44.1942,44.1231,44.1547,54999.0
2019-07-17 10:20:00,55.88,55.93,55.88,55.91,34854.0,44.1468,44.1863,44.1468,44.1705,34854.0
2019-07-17 10:25:00,55.89,55.92,55.85,55.86,24596.0,44.1547,44.1784,44.1231,44.131,24596.0
2019-07-17 10:30:00,55.87,55.92,55.87,55.87,20369.0,44.1389,44.1784,44.1389,44.1389,20369.0
2019-07-17 10:35:00,55.88,55.93,55.85,55.86,25688.0,44.1468,44.1863,44.1231,44.131,25688.0
2019-07-17 10:40:00,55.85,56.08,55.84,56.08,57490.0,44.1231,44.3048,44.1152,44.3048,57490.0
2019-07-17 10:45:00,56.07,56.09,56.02,56.07,39711.0,44.2969,44.3127,44.2574,44.2969,39711.0
2019-07-17 10:50:00,56.05,56.06,55.98,56.0,36624.0,44.2811,44.289,44.2258,44.2416,36624.0
2019-07-17 10:55:00,56.0,56.06,55.99,56.06,16713.0,44.2416,44.289,44.2337,44.289,16713.0
2019-07-17 11:00:00,56.05,56.07,56.01,56.01,20336.0,44.2811,44.2969,44.2495,44.2495,20336.0
2019-07-17 11:05:00,56.01,56.01,55.96,55.98,20139.0,44.2495,44.2495,44.21,44.2258,20139.0
2019-07-17 11:10:00,55.98,56.0,55.95,55.99,26274.0,44.2258,44.2416,44.2021,44.2337,26274.0
2019-07-17 11:15:00,55.98,56.03,55.97,56.01,25359.0,44.2258,44.2653,44.2179,44.2495,25359.0
2019-07-17 11:20:00,55.99,56.03,55.98,55.98,44345.0,44.2337,44.2653,44.2258,44.2258,44345.0
2019-07-17 11:25:00,55.98,55.99,55.9,55.91,46852.0,44.2258,44.2337,44.1626,44.1705,46852.0
2019-07-17 11:30:00,55.91,55.94,55.88,55.88,33366.0,44.1705,44.1942,44.1468,44.1468,33366.0
2019-07-17 11:35:00,55.88,55.91,55.86,55.88,25601.0,44.1468,44.1705,44.131,44.1468,25601.0
2019-07-17 11:40:00,55.88,55.89,55.83,55.84,10936.0,44.1468,44.1547,44.1073,44.1152,10936.0
2019-07-17 11:45:00,55.84,55.86,55.8,55.8,15417.0,44.1152,44.131,44.0836,44.0836,15417.0
2019-07-17 11:50:00,55.8,55.85,55.8,55.8,14509.0,44.0836,44.1231,44.0836,44.0836,14509.0
2019-07-17 11:55:00,55.81,55.87,55.8,55.84,14045.0,44.0915,44.1389,44.0836,44.1152,14045.0
2019-07-17 12:00:00,55.85,55.92,55.85,55.89,14432.0,44.1231,44.1784,44.1231,44.1547,14432.0
2019-07-17 12:05:00,55.88,55.89,55.84,55.85,14063.0,44.1468,44.1547,44.1152,44.1231,14063.0
2019-07-17 12:10:00,55.85,55.85,55.81,55.82,7181.0,44.1231,44.1231,44.0915,44.0994,7181.0
2019-07-17 12:15:00,55.81,55.85,55.8,55.84,15707.0,44.0915,44.1231,44.0836,44.1152,15707.0
2019-07-17 12:20:00,55.83,55.89,55.83,55.89,14731.0,44.1073,44.1547,44.1073,44.1547,14731.0
2019-07-17 12:25:00,55.89,55.89,55.85,55.86,13258.0,44.1547,44.1547,44.1231,44.131,13258.0
2019-07-17 12:30:00,55.87,55.89,55.86,55.88,10909.0,44.1389,44.1547,44.131,44.1468,10909.0
2019-07-17 12:35:00,55.87,55.89,55.86,55.88,13342.0,44.1389,44.1547,44.131,44.1468,13342.0
2019-07-17 12:40:00,55.88,55.89,55.87,55.89,7500.0,44.1468,44.1547,44.1389,44.1547,7500.0
2019-07-17 12:45:00,55.9,55.91,55.84,55.84,10060.0,44.1626,44.1705,44.1152,44.1152,10060.0
2019-07-17 12:50:00,55.84,55.87,55.83,55.85,14534.0,44.1152,44.1389,44.1073,44.1231,14534.0
2019-07-17 12:55:00,55.85,55.86,55.84,55.85,22653.0,44.1231,44.131,44.1152,44.1231,22653.0
2019-07-17 13:00:00,55.84,55.85,55.83,55.84,13598.0,44.1152,44.1231,44.1073,44.1152,13598.0
2019-07-17 13:05:00,55.83,55.84,55.78,55.84,36591.0,44.1073,44.1152,44.0678,44.1152,36591.0
2019-07-17 13:10:00,55.83,55.84,55.82,55.83,18786.0,44.1073,44.1152,44.0994,44.1073,18786.0
2019-07-17 13:15:00,55.84,55.85,55.83,55.83,9409.0,44.1152,44.1231,44.1073,44.1073,9409.0
2019-07-17 13:20:00,55.83,55.85,55.82,55.82,9043.0,44.1073,44.1231,44.0994,44.0994,9043.0
2019-07-17 13:25:00,55.82,55.86,55.81,55.86,15440.0,44.0994,44.131,44.0915,44.131,15440.0
2019-07-17 13:30:00,55.86,55.89,55.85,55.86,20479.0,44.131,44.1547,44.1231,44.131,20479.0
2019-07-17 13:35:00,55.86,55.94,55.86,55.94,30340.0,44.131,44.1942,44.131,44.1942,30340.0
2019-07-17 13:40:00,55.93,55.98,55.93,55.94,21983.0,44.1863,44.2258,44.1863,44.1942,21983.0
2019-07-17 13:45:00,55.94,55.94,55.88,55.88,17955.0,44.1942,44.1942,44.1468,44.1468,17955.0
2019-07-17 13:50:00,55.9,55.9,55.85,55.85,22937.0,44.1626,44.1626,44.1231,44.1231,22937.0
2019-07-17 13:55:00,55.85,55.87,55.85,55.86,11727.0,44.1231,44.1389,44.1231,44.131,11727.0
2019-07-17 14:00:00,55.86,55.86,55.8,55.8,16710.0,44.131,44.131,44.0836,44.0836,16710.0
2019-07-17 14:05:00,55.8,55.81,55.75,55.77,27954.0,44.0836,44.0915,44.0441,44.0599,27954.0
2019-07-17 14:10:00,55.76,55.77,55.75,55.76,14527.0,44.052,44.0599,44.0441,44.052,14527.0
2019-07-17 14:15:00,55.75,55.76,55.69,55.72,22477.0,44.0441,44.052,43.9967,44.0204,22477.0
2019-07-17 14:20:00,55.72,55.74,55.7,55.73,24413.0,44.0204,44.0362,44.0046,44.0283,24413.0
2019-07-17 14:25:00,55.73,55.74,55.71,55.73,14711.0,44.0283,44.0362,44.0125,44.0283,14711.0
2019-07-17 14:30:00,55.73,55.77,55.71,55.77,19140.0,44.0283,44.0599,44.0125,44.0599,19140.0
2019-07-17 14:35:00,55.77,55.81,55.76,55.76,25053.0,44.0599,44.0915,44.052,44.052,25053.0
2019-07-17 14:40:00,55.76,55.77,55.73,55.73,12087.0,44.052,44.0599,44.0283,44.0283,12087.0
2019-07-17 14:45:00,55.74,55.82,55.73,55.82,15004.0,44.0362,44.0994,44.0283,44.0994,15004.0
2019-07-17 14:50:00,55.8,55.82,55.73,55.75,19448.0,44.0836,44.0994,44.0283,44.0441,19448.0
2019-07-17 14:55:00,55.75,55.77,55.7,55.72,20396.0,44.0441,44.0599,44.0046,44.0204,20396.0
2019-07-17 15:00:00,55.73,55.73,55.69,55.69,21644.0,44.0283,44.0283,43.9967,43.9967,21644.0
2019-07-17 15:05:00,55.69,55.77,55.68,55.77,15325.0,43.9967,44.0599,43.9888,44.0599,15325.0
2019-07-17 15:10:00,55.77,55.8,55.74,55.79,21128.0,44.0599,44.0836,44.0362,44.0757,21128.0
2019-07-17 15:15:00,55.79,55.79,55.73,55.74,13693.0,44.0757,44.0757,44.0283,44.0362,13693.0
2019-07-17 15:20:00,55.74,55.75,55.68,55.73,22246.0,44.0362,44.0441,43.9888,44.0283,22246.0
2019-07-17 15:25:00,55.74,55.76,55.72,55.75,33939.0,44.0362,44.052,44.0204,44.0441,33939.0
2019-07-17 15:30:00,55.74,55.81,55.73,55.81,65300.0,44.0362,44.0915,44.0283,44.0915,65300.0
2019-07-17 15:35:00,55.8,55.85,55.78,55.78,65178.0,44.0836,44.1231,44.0678,44.0678,65178.0
2019-07-17 15:40:00,55.78,55.79,55.75,55.75,49198.0,44.0678,44.0757,44.0441,44.0441,49198.0
2019-07-17 15:45:00,55.76,55.79,55.69,55.79,42764.0,44.052,44.0757,43.9967,44.0757,42764.0
2019-07-17 15:50:00,55.79,55.81,55.75,55.77,75591.0,44.0757,44.0915,44.0441,44.0599,75591.0
2019-07-17 15:55:00,55.77,55.82,55.76,55.79,175674.0,44.0599,44.0994,44.052,44.0757,175674.0
2019-07-18 09:30:00,55.86,55.88,55.65,55.68,70935.0,44.131,44.1468,43.9651,43.9888,70935.0
2019-07-18 09:35:00,55.67,55.67,55.35,55.41,76304.0,43.9809,43.9809,43.728,43.7755,76304.0
2019-07-18 09:40:00,55.43,55.54,55.4,55.46,21245.0,43.7913,43.8782,43.7676,43.815,21245.0
2019-07-18 09:45:00,55.47,55.52,55.44,55.51,30951.0,43.8229,43.8624,43.7992,43.8545,30951.0
2019-07-18 09:50:00,55.5,55.52,55.41,55.45,36005.0,43.8466,43.8624,43.7755,43.8071,36005.0
2019-07-18 09:55:00,55.46,55.48,55.43,55.46,21538.0,43.815,43.8308,43.7913,43.815,21538.0
2019-07-18 10:00:00,55.46,55.48,55.36,55.36,35769.0,43.815,43.8308,43.7359,43.7359,35769.0
2019-07-18 10:05:00,55.35,55.45,55.34,55.4,29657.0,43.728,43.8071,43.7201,43.7676,29657.0
2019-07-18 10:10:00,55.41,55.53,55.39,55.53,26562.0,43.7755,43.8703,43.7597,43.8703,26562.0
2019-07-18 10:15:00,55.53,55.57,55.49,55.56,70031.0,43.8703,43.9019,43.8387,43.894,70031.0
2019-07-18 10:20:00,55.56,55.6,55.53,55.55,85505.0,43.894,43.9256,43.8703,43.8861,85505.0
2019-07-18 10:25:00,55.56,55.65,55.55,55.63,42760.0,43.894,43.9651,43.8861,43.9493,42760.0
2019-07-18 10:30:00,55.62,55.64,55.59,55.6,36206.0,43.9414,43.9572,43.9177,43.9256,36206.0
2019-07-18 10:35:00,55.6,55.6,55.53,55.6,48450.0,43.9256,43.9256,43.8703,43.9256,48450.0
2019-07-18 10:40:00,55.6,55.63,55.53,55.62,35313.0,43.9256,43.9493,43.8703,43.9414,35313.0
2019-07-18 10:45:00,55.63,55.65,55.6,55.63,22628.0,43.9493,43.9651,43.9256,43.9493,22628.0
2019-07-18 10:50:00,55.64,55.65,55.6,55.62,27335.0,43.9572,43.9651,43.9256,43.9414,27335.0
2019-07-18 10:55:00,55.64,55.73,55.62,55.72,23379.0,43.9572,44.0283,43.9414,44.0204,23379.0
2019-07-18 11:00:00,55.73,55.75,55.68,55.71,18817.0,44.0283,44.0441,43.9888,44.0125,18817.0
2019-07-18 11:05:00,55.7,55.73,55.68,55.69,28025.0,44.0046,44.0283,43.9888,43.9967,28025.0
2019-07-18 11:10:00,55.69,55.71,55.66,55.68,13545.0,43.9967,44.0125,43.973,43.9888,13545.0
2019-07-18 11:15:00,55.68,55.69,55.65,55.69,13622.0,43.9888,43.9967,43.9651,43.9967,13622.0
2019-07-18 11:20:00,55.7,55.76,55.69,55.72,29495.0,44.0046,44.052,43.9967,44.0204,29495.0
2019-07-18 11:25:00,55.72,55.72,55.6,55.61,26124.0,44.0204,44.0204,43.9256,43.9335,26124.0
2019-07-18 11:30:00,55.6,55.61,55.51,55.54,30395.0,43.9256,43.9335,43.8545,43.8782,30395.0
2019-07-18 11:35:00,55.54,55.58,55.53,55.54,21726.0,43.8782,43.9098,43.8703,43.8782,21726.0
2019-07-18 11:40:00,55.54,55.57,55.54,55.56,11595.0,43.8782,43.9019,43.8782,43.894,11595.0
2019-07-18 11:45:00,55.56,55.59,55.53,55.54,10457.0,43.894,43.9177,43.8703,43.8782,10457.0
2019-07-18 11:50:00,55.54,55.55,55.51,55.55,11328.0,43.8782,43.8861,43.8545,43.8861,11328.0
2019-07-18 11:55:00,55.55,55.57,55.51,55.54,12190.0,43.8861,43.9019,43.8545,43.8782,12190.0
2019-07-18 12:00:00,55.54,55.6,55.53,55.59,18521.0,43.8782,43.9256,43.8703,43.9177,18521.0
2019-07-18 12:05:00,55.59,55.65,55.59,55.64,12310.0,43.9177,43.9651,43.9177,43.9572,12310.0
2019-07-18 12:10:00,55.64,55.7,55.64,55.67,24276.0,43.9572,44.0046,43.9572,43.9809,24276.0
2019-07-18 12:15:00,55.68,55.71,55.67,55.7,11608.0,43.9888,44.0125,43.9809,44.0046,11608.0
2019-07-18 12:20:00,55.72,55.73,55.68,55.69,18893.0,44.0204,44.0283,43.9888,43.9967,18893.0
2019-07-18 12:25:00,55.69,55.7,55.66,55.68,15461.0,43.9967,44.0046,43.973,43.9888,15461.0
2019-07-18 12:30:00,55.69,55.71,55.65,55.69,20281.0,43.9967,44.0125,43.9651,43.9967,20281.0
2019-07-18 12:35:00,55.68,55.74,55.68,55.72,11108.0,43.9888,44.0362,43.9888,44.0204,11108.0
2019-07-18 12:40:00,55.72,55.74,55.7,55.73,43745.0,44.0204,44.0362,44.0046,44.0283,43745.0
2019-07-18 12:45:00,55.74,55.74,55.69,55.73,26650.0,44.0362,44.0362,43.9967,44.0283,26650.0
2019-07-18 12:50:00,55.73,55.73,55.68,55.71,29348.0,44.0283,44.0283,43.9888,44.0125,29348.0
2019-07-18 12:55:00,55.71,55.82,55.71,55.82,22538.0,44.0125,44.0994,44.0125,44.0994,22538.0
2019-07-18 13:00:00,55.82,55.9,55.82,55.9,26754.0,44.0994,44.1626,44.0994,44.1626,26754.0
2019-07-18 13:05:00,55.9,55.95,55.89,55.94,23405.0,44.1626,44.2021,44.1547,44.1942,23405.0
2019-07-18 13:10:00,55.94,55.96,55.91,55.94,27643.0,44.1942,44.21,44.1705,44.1942,27643.0
2019-07-18 13:15:00,55.94,55.94,55.85,55.85,29333.0,44.1942,44.1942,44.1231,44.1231,29333.0
2019-07-18 13:20:00,55.85,55.91,55.84,55.87,26612.0,44.1231,44.1705,44.1152,44.1389,26612.0
2019-07-18 13:25:00,55.87,55.92,55.87,55.91,12943.0,44.1389,44.1784,44.1389,44.1705,12943.0
2019-07-18 13:30:00,55.92,55.94,55.87,55.88,17565.0,44.1784,44.1942,44.1389,44.1468,17565.0
2019-07-18 13:35:00,55.89,55.89,55.85,55.88,14993.0,44.1547,44.1547,44.1231,44.1468,14993.0
2019-07-18 13:40:00,55.88,55.92,55.87,55.91,11651.0,44.1468,44.1784,44.1389,44.1705,11651.0
2019-07-18 13:45:00,55.91,55.92,55.88,55.88,10342.0,44.1705,44.1784,44.1468,44.1468,10342.0
2019-07-18 13:50:00,55.89,55.9,55.87,55.9,11985.0,44.1547,44.1626,44.1389,44.1626,11985.0
2019-07-18 13:55:00,55.9,55.92,55.85,55.86,12727.0,44.1626,44.1784,44.1231,44.131,12727.0
2019-07-18 14:00:00,55.87,55.91,55.87,55.9,7557.0,44.1389,44.1705,44.1389,44.1626,7557.0
2019-07-18 14:05:00,55.9,55.96,55.9,55.94,21124.0,44.1626,44.21,44.1626,44.1942,21124.0
2019-07-18 14:10:00,55.94,55.97,55.92,55.92,16569.0,44.1942,44.2179,44.1784,44.1784,16569.0
2019-07-18 14:15:00,55.93,56.03,55.92,56.01,18035.0,44.1863,44.2653,44.1784,44.2495,18035.0
2019-07-18 14:20:00,56.03,56.05,56.01,56.01,20916.0,44.2653,44.2811,44.2495,44.2495,20916.0
2019-07-18 14:25:00,56.02,56.07,56.01,56.04,49498.0,44.2574,44.2969,44.2495,44.2732,49498.0
2019-07-18 14:30:00,56.04,56.05,56.02,56.05,21187.0,44.2732,44.2811,44.2574,44.2811,21187.0
2019-07-18 14:35:00,56.05,56.06,56.03,56.04,14403.0,44.2811,44.289,44.2653,44.2732,14403.0
2019-07-18 14:40:00,56.05,56.11,56.05,56.05,35306.0,44.2811,44.3285,44.2811,44.2811,35306.0
2019-07-18 14:45:00,56.05,56.08,56.04,56.07,15361.0,44.2811,44.3048,44.2732,44.2969,15361.0
2019-07-18 14:50:00,56.06,56.09,56.04,56.08,34427.0,44.289,44.3127,44.2732,44.3048,34427.0
2019-07-18 14:55:00,56.08,56.17,56.07,56.16,42653.0,44.3048,44.3759,44.2969,44.368,42653.0
2019-07-18 15:00:00,56.16,56.24,56.15,56.18,45799.0,44.368,44.4312,44.3601,44.3838,45799.0
2019-07-18 15:05:00,56.19,56.19,56.11,56.16,29339.0,44.3917,44.3917,44.3285,44.368,29339.0
2019-07-18 15:10:00,56.15,56.18,56.13,56.16,27573.0,44.3601,44.3838,44.3443,44.368,27573.0
2019-07-18 15:15:00,56.17,56.2,56.12,56.12,27078.0,44.3759,44.3996,44.3364,44.3364,27078.0
2019-07-18 15:20:00,56.13,56.13,56.09,56.09,42600.0,44.3443,44.3443,44.3127,44.3127,42600.0
2019-07-18 15:25:00,56.08,56.14,56.07,56.08,43903.0,44.3048,44.3522,44.2969,44.3048,43903.0
2019-07-18 15:30:00,56.08,56.15,56.08,56.1,35935.0,44.3048,44.3601,44.3048,44.3206,35935.0
2019-07-18 15:35:00,56.09,56.12,56.08,56.12,38011.0,44.3127,44.3364,44.3048,44.3364,38011.0
2019-07-18 15:40:00,56.12,56.17,56.09,56.13,59583.0,44.3364,44.3759,44.3127,44.3443,59583.0
2019-07-18 15:45:00,56.12,56.13,56.08,56.09,59594.0,44.3364,44.3443,44.3048,44.3127,59594.0
2019-07-18 15:50:00,56.08,56.09,56.04,56.09,79318.0,44.3048,44.3127,44.2732,44.3127,79318.0
2019-07-18 15:55:00,56.09,56.17,56.08,56.14,228663.0,44.3127,44.3759,44.3048,44.3522,228663.0
2019-07-19 09:30:00,55.97,56.1,55.83,55.86,222343.0,44.2179,44.3206,44.1073,44.131,222343.0
2019-07-19 09:35:00,55.84,55.92,55.8,55.85,24437.0,44.1152,44.1784,44.0836,44.1231,24437.0
2019-07-19 09:40:00,55.84,55.94,55.8,55.93,29022.0,44.1152,44.1942,44.0836,44.1863,29022.0
2019-07-19 09:45:00,55.94,55.95,55.88,55.95,34105.0,44.1942,44.2021,44.1468,44.2021,34105.0
2019-07-19 09:50:00,55.95,56.08,55.94,56.05,47439.0,44.2021,44.3048,44.1942,44.2811,47439.0
2019-07-19 09:55:00,56.04,56.12,56.03,56.09,39290.0,44.2732,44.3364,44.2653,44.3127,39290.0
2019-07-19 10:00:00,56.1,56.19,56.08,56.18,47263.0,44.3206,44.3917,44.3048,44.3838,47263.0
2019-07-19 10:05:00,56.18,56.24,56.15,56.16,75045.0,44.3838,44.4312,44.3601,44.368,75045.0
2019-07-19 10:10:00,56.15,56.16,56.04,56.11,44373.0,44.3601,44.368,44.2732,44.3285,44373.0
2019-07-19 10:15:00,56.11,56.18,56.09,56.13,23821.0,44.3285,44.3838,44.3127,44.3443,23821.0
2019-07-19 10:20:00,56.13,56.16,56.09,56.13,36451.0,44.3443,44.368,44.3127,44.3443,36451.0
2019-07-19 10:25:00,56.12,56.15,56.04,56.07,21940.0,44.3364,44.3601,44.2732,44.2969,21940.0
2019-07-19 10:30:00,56.08,56.17,56.06,56.09,30413.0,44.3048,44.3759,44.289,44.3127,30413.0
2019-07-19 10:35:00,56.08,56.11,56.06,56.06,21194.0,44.3048,44.3285,44.289,44.289,21194.0
2019-07-19 10:40:00,56.06,56.07,55.97,56.06,27401.0,44.289,44.2969,44.2179,44.289,27401.0
2019-07-19 10:45:00,56.06,56.19,56.06,56.14,59586.0,44.289,44.3917,44.289,44.3522,59586.0
2019-07-19 10:50:00,56.14,56.16,56.07,56.1,166087.0,44.3522,44.368,44.2969,44.3206,166087.0
2019-07-19 10:55:00,56.09,56.16,56.08,56.12,130247.0,44.3127,44.368,44.3048,44.3364,130247.0
2019-07-19 11:00:00,56.12,56.16,55.99,55.99,67475.0,44.3364,44.368,44.2337,44.2337,67475.0
2019-07-19 11:05:00,55.99,55.99,55.91,55.95,57975.0,44.2337,44.2337,44.1705,44.2021,57975.0
2019-07-19 11:10:00,55.96,55.96,55.89,55.92,30675.0,44.21,44.21,44.1547,44.1784,30675.0
2019-07-19 11:15:00,55.91,55.92,55.87,55.88,22758.0,44.1705,44.1784,44.1389,44.1468,22758.0
2019-07-19 11:20:00,55.88,55.92,55.86,55.91,21572.0,44.1468,44.1784,44.131,44.1705,21572.0
2019-07-19 11:25:00,55.91,55.92,55.86,55.88,20232.0,44.1705,44.1784,44.131,44.1468,20232.0
2019-07-19 11:30:00,55.88,55.96,55.87,55.96,29169.0,44.1468,44.21,44.1389,44.21,29169.0
2019-07-19 11:35:00,55.95,55.96,55.93,55.95,24563.0,44.2021,44.21,44.1863,44.2021,24563.0
2019-07-19 11:40:00,55.96,55.99,55.92,55.94,28532.0,44.21,44.2337,44.1784,44.1942,28532.0
2019-07-19 11:45:00,55.93,55.94,55.89,55.89,13065.0,44.1863,44.1942,44.1547,44.1547,13065.0
2019-07-19 11:50:00,55.9,55.93,55.87,55.88,29414.0,44.1626,44.1863,44.1389,44.1468,29414.0
2019-07-19 11:55:00,55.88,55.88,55.77,55.81,56280.0,44.1468,44.1468,44.0599,44.0915,56280.0
2019-07-19 12:00:00,55.8,55.87,55.79,55.86,33360.0,44.0836,44.1389,44.0757,44.131,33360.0
2019-07-19 12:05:00,55.86,55.89,55.85,55.87,34272.0,44.131,44.1547,44.1231,44.1389,34272.0
2019-07-19 12:10:00,55.87,55.87,55.74,55.75,62030.0,44.1389,44.1389,44.0362,44.0441,62030.0
2019-07-19 12:15:00,55.74,55.76,55.72,55.75,22911.0,44.0362,44.052,44.0204,44.0441,22911.0
2019-07-19 12:20:00,55.74,55.82,55.72,55.81,27418.0,44.0362,44.0994,44.0204,44.0915,27418.0
2019-07-19 12:25:00,55.8,55.88,55.8,55.87,18507.0,44.0836,44.1468,44.0836,44.1389,18507.0
2019-07-19 12:30:00,55.88,55.88,55.8,55.84,22584.0,44.1468,44.1468,44.0836,44.1152,22584.0
2019-07-19 12:35:00,55.85,55.86,55.83,55.83,14892.0,44.1231,44.131,44.1073,44.1073,14892.0
2019-07-19 12:40:00,55.83,55.85,55.81,55.83,22982.0,44.1073,44.1231,44.0915,44.1073,22982.0
2019-07-19 12:45:00,55.82,55.88,55.81,55.87,50600.0,44.0994,44.1468,44.0915,44.1389,50600.0
2019-07-19 12:50:00,55.87,55.89,55.83,55.88,19901.0,44.1389,44.1547,44.1073,44.1468,19901.0
2019-07-19 12:55:00,55.89,55.91,55.85,55.88,46087.0,44.1547,44.1705,44.1231,44.1468,46087.0
2019-07-19 13:00:00,55.88,55.89,55.83,55.85,34717.0,44.1468,44.1547,44.1073,44.1231,34717.0
2019-07-19 13:05:00,55.85,55.89,55.82,55.83,47112.0,44.1231,44.1547,44.0994,44.1073,47112.0
2019-07-19 13:10:00,55.83,55.83,55.77,55.77,30260.0,44.1073,44.1073,44.0599,44.0599,30260.0
2019-07-19 13:15:00,55.77,55.78,55.71,55.78,127069.0,44.0599,44.0678,44.0125,44.0678,127069.0
2019-07-19 13:20:00,55.78,55.78,55.69,55.71,33475.0,44.0678,44.0678,43.9967,44.0125,33475.0
2019-07-19 13:25:00,55.71,55.74,55.7,55.71,21299.0,44.0125,44.0362,44.0046,44.0125,21299.0
2019-07-19 13:30:00,55.72,55.74,55.67,55.67,20401.0,44.0204,44.0362,43.9809,43.9809,20401.0
2019-07-19 13:35:00,55.66,55.67,55.61,55.63,24166.0,43.973,43.9809,43.9335,43.9493,24166.0
2019-07-19 13:40:00,55.63,55.68,55.63,55.67,68594.0,43.9493,43.9888,43.9493,43.9809,68594.0
2019-07-19 13:45:00,55.67,55.68,55.63,55.65,41630.0,43.9809,43.9888,43.9493,43.9651,41630.0
2019-07-19 13:50:00,55.65,55.71,55.64,55.69,30677.0,43.9651,44.0125,43.9572,43.9967,30677.0
2019-07-19 13:55:00,55.69,55.7,55.64,55.7,40923.0,43.9967,44.0046,43.9572,44.0046,40923.0
2019-07-19 14:00:00,55.71,55.77,55.68,55.69,48786.0,44.0125,44.0599,43.9888,43.9967,48786.0
2019-07-19 14:05:00,55.69,55.71,55.61,55.61,120901.0,43.9967,44.0125,43.9335,43.9335,120901.0
2019-07-19 14:10:00,55.61,55.65,55.54,55.6,34663.0,43.9335,43.9651,43.8782,43.9256,34663.0
2019-07-19 14:15:00,55.59,55.62,55.58,55.6,21216.0,43.9177,43.9414,43.9098,43.9256,21216.0
2019-07-19 14:20:00,55.6,55.65,55.57,55.61,82687.0,43.9256,43.9651,43.9019,43.9335,82687.0
2019-07-19 14:25:00,55.61,55.63,55.59,55.61,32647.0,43.9335,43.9493,43.9177,43.9335,32647.0
2019-07-19 14:30:00,55.61,55.69,55.61,55.62,76257.0,43.9335,43.9967,43.9335,43.9414,76257.0
2019-07-19 14:35:00,55.61,55.61,55.47,55.51,75345.0,43.9335,43.9335,43.8229,43.8545,75345.0
2019-07-19 14:40:00,55.51,55.59,55.51,55.57,38469.0,43.8545,43.9177,43.8545,43.9019,38469.0
2019-07-19 14:45:00,55.56,55.58,55.54,55.58,24206.0,43.894,43.9098,43.8782,43.9098,24206.0
2019-07-19 14:50:00,55.58,55.59,55.54,55.55,36229.0,43.9098,43.9177,43.8782,43.8861,36229.0
2019-07-19 14:55:00,55.55,55.6,55.54,55.59,32189.0,43.8861,43.9256,43.8782,43.9177,32189.0
2019-07-19 15:00:00,55.6,55.6,55.54,55.55,55416.0,43.9256,43.9256,43.8782,43.8861,55416.0
2019-07-19 15:05:00,55.55,55.57,55.51,55.51,83124.0,43.8861,43.9019,43.8545,43.8545,83124.0
2019-07-19 15:10:00,55.52,55.52,55.48,55.48,69331.0,43.8624,43.8624,43.8308,43.8308,69331.0
2019-07-19 15:15:00,55.49,55.5,55.4,55.44,43169.0,43.8387,43.8466,43.7676,43.7992,43169.0
2019-07-19 15:20:00,55.44,55.52,55.41,55.51,56367.0,43.7992,43.8624,43.7755,43.8545,56367.0
2019-07-19 15:25:00,55.51,55.55,55.48,55.51,45495.0,43.8545,43.8861,43.8308,43.8545,45495.0
2019-07-19 15:30:00,55.51,55.57,55.51,55.55,60044.0,43.8545,43.9019,43.8545,43.8861,60044.0
2019-07-19 15:35:00,55.55,55.56,55.49,55.51,65703.0,43.8861,43.894,43.8387,43.8545,65703.0
2019-07-19 15:40:00,55.51,55.56,55.49,55.56,116926.0,43.8545,43.894,43.8387,43.894,116926.0
2019-07-19 15:45:00,55.56,55.56,55.39,55.41,88204.0,43.894,43.894,43.7597,43.7755,88204.0
2019-07-19 15:50:00,55.41,55.49,55.41,55.41,125980.0,43.7755,43.8387,43.7755,43.7755,125980.0
2019-07-19 15:55:00,55.41,55.41,55.25,55.27,432674.0,43.7755,43.7755,43.649,43.6648,432674.0
2019-07-22 09:30:00,55.4,55.46,55.2,55.21,77430.0,43.7676,43.815,43.6095,43.6174,77430.0
2019-07-22 09:35:00,55.21,55.21,55.03,55.19,45161.0,43.6174,43.6174,43.4752,43.6016,45161.0
2019-07-22 09:40:00,55.17,55.19,55.01,55.03,31641.0,43.5858,43.6016,43.4594,43.4752,31641.0
2019-07-22 09:45:00,55.01,55.09,54.93,55.06,78020.0,43.4594,43.5226,43.3962,43.4989,78020.0
2019-07-22 09:50:00,55.08,55.14,54.97,55.13,64290.0,43.5147,43.5621,43.4278,43.5542,64290.0
2019-07-22 09:55:00,55.12,55.3,55.11,55.28,33010.0,43.5463,43.6885,43.5384,43.6727,33010.0
2019-07-22 10:00:00,55.29,55.29,55.18,55.22,40985.0,43.6806,43.6806,43.5937,43.6253,40985.0
2019-07-22 10:05:00,55.24,55.35,55.23,55.3,48095.0,43.6411,43.728,43.6332,43.6885,48095.0
2019-07-22 10:10:00,55.3,55.34,55.17,55.19,72633.0,43.6885,43.7201,43.5858,43.6016,72633.0
2019-07-22 10:15:00,55.2,55.26,55.18,55.18,15125.0,43.6095,43.6569,43.5937,43.5937,15125.0
2019-07-22 10:20:00,55.18,55.22,55.14,55.14,72784.0,43.5937,43.6253,43.5621,43.5621,72784.0
2019-07-22 10:25:00,55.14,55.26,55.13,55.22,14380.0,43.5621,43.6569,43.5542,43.6253,14380.0
2019-07-22 10:30:00,55.21,55.24,55.17,55.19,24771.0,43.6174,43.6411,43.5858,43.6016,24771.0
2019-07-22 10:35:00,55.19,55.22,55.17,55.21,22270.0,43.6016,43.6253,43.5858,43.6174,22270.0
2019-07-22 10:40:00,55.2,55.22,55.15,55.17,25087.0,43.6095,43.6253,43.57,43.5858,25087.0
2019-07-22 10:45:00,55.17,55.25,55.17,55.24,18921.0,43.5858,43.649,43.5858,43.6411,18921.0
2019-07-22 10:50:00,55.24,55.25,55.21,55.22,66081.0,43.6411,43.649,43.6174,43.6253,66081.0
2019-07-22 10:55:00,55.21,55.23,55.15,55.15,29001.0,43.6174,43.6332,43.57,43.57,29001.0
2019-07-22 11:00:00,55.14,55.15,55.09,55.15,30775.0,43.5621,43.57,43.5226,43.57,30775.0
2019-07-22 11:05:00,55.14,55.21,55.13,55.13,25011.0,43.5621,43.6174,43.5542,43.5542,25011.0
2019-07-22 11:10:00,55.13,55.17,55.05,55.17,36298.0,43.5542,43.5858,43.491,43.5858,36298.0
2019-07-22 11:15:00,55.17,55.17,55.07,55.13,16492.0,43.5858,43.5858,43.5068,43.5542,16492.0
2019-07-22 11:20:00,55.12,55.12,55.01,55.01,23541.0,43.5463,43.5463,43.4594,43.4594,23541.0
2019-07-22 11:25:00,55.03,55.06,54.97,55.01,27331.0,43.4752,43.4989,43.4278,43.4594,27331.0
2019-07-22 11:30:00,55.02,55.03,54.98,55.02,16983.0,43.4673,43.4752,43.4357,43.4673,16983.0
2019-07-22 11:35:00,55.03,55.03,54.98,55.03,16825.0,43.4752,43.4752,43.4357,43.4752,16825.0
2019-07-22 11:40:00,55.03,55.05,55.0,55.03,27588.0,43.4752,43.491,43.4515,43.4752,27588.0
2019-07-22 11:45:00,55.04,55.04,55.0,55.02,11739.0,43.4831,43.4831,43.4515,43.4673,11739.0
2019-07-22 11:50:00,55.02,55.02,54.87,54.95,142608.0,43.4673,43.4673,43.3488,43.412,142608.0
2019-07-22 11:55:00,54.95,55.02,54.95,54.98,9852.0,43.412,43.4673,43.412,43.4357,9852.0
2019-07-22 12:00:00,54.98,55.01,54.96,54.98,11475.0,43.4357,43.4594,43.4199,43.4357,11475.0
2019-07-22 12:05:00,54.98,55.04,54.97,55.03,26308.0,43.4357,43.4831,43.4278,43.4752,26308.0
2019-07-22 12:10:00,55.04,55.1,55.03,55.06,31137.0,43.4831,43.5305,43.4752,43.4989,31137.0
2019-07-22 12:15:00,55.07,55.11,55.07,55.1,10621.0,43.5068,43.5384,43.5068,43.5305,10621.0
2019-07-22 12:20:00,55.1,55.16,55.09,55.16,12219.0,43.5305,43.5779,43.5226,43.5779,12219.0
2019-07-22 12:25:00,55.16,55.23,55.16,55.23,13276.0,43.5779,43.6332,43.5779,43.6332,13276.0
2019-07-22 12:30:00,55.23,55.24,55.18,55.19,24773.0,43.6332,43.6411,43.5937,43.6016,24773.0
2019-07-22 12:35:00,55.18,55.26,55.18,55.25,12999.0,43.5937,43.6569,43.5937,43.649,12999.0
2019-07-22 12:40:00,55.26,55.28,55.23,55.28,16172.0,43.6569,43.6727,43.6332,43.6727,16172.0
2019-07-22 12:45:00,55.28,55.28,55.23,55.25,16686.0,43.6727,43.6727,43.6332,43.649,16686.0
2019-07-22 12:50:00,55.25,55.3,55.24,55.26,11435.0,43.649,43.6885,43.6411,43.6569,11435.0
2019-07-22 12:55:00,55.26,55.27,55.19,55.23,24344.0,43.6569,43.6648,43.6016,43.6332,24344.0
2019-07-22 13:00:00,55.23,55.25,55.21,55.23,10091.0,43.6332,43.649,43.6174,43.6332,10091.0
2019-07-22 13:05:00,55.23,55.3,55.22,55.29,13493.0,43.6332,43.6885,43.6253,43.6806,13493.0
2019-07-22 13:10:00,55.3,55.32,55.25,55.27,28108.0,43.6885,43.7043,43.649,43.6648,28108.0
2019-07-22 13:15:00,55.27,55.27,55.24,55.25,25649.0,43.6648,43.6648,43.6411,43.649,25649.0
2019-07-22 13:20:00,55.25,55.29,55.21,55.23,12857.0,43.649,43.6806,43.6174,43.6332,12857.0
2019-07-22 13:25:00,55.23,55.26,55.22,55.25,13987.0,43.6332,43.6569,43.6253,43.649,13987.0
2019-07-22 13:30:00,55.25,55.29,55.23,55.25,30539.0,43.649,43.6806,43.6332,43.649,30539.0
2019-07-22 13:35:00,55.25,55.29,55.22,55.27,14608.0,43.649,43.6806,43.6253,43.6648,14608.0
2019-07-22 13:40:00,55.28,55.43,55.28,55.41,81340.0,43.6727,43.7913,43.6727,43.7755,81340.0
2019-07-22 13:45:00,55.4,55.41,55.38,55.39,11635.0,43.7676,43.7755,43.7518,43.7597,11635.0
2019-07-22 13:50:00,55.39,55.39,55.34,55.37,26270.0,43.7597,43.7597,43.7201,43.7438,26270.0
2019-07-22 13:55:00,55.37,55.4,55.36,55.36,15940.0,43.7438,43.7676,43.7359,43.7359,15940.0
2019-07-22 14:00:00,55.36,55.38,55.35,55.38,13396.0,43.7359,43.7518,43.728,43.7518,13396.0
2019-07-22 14:05:00,55.38,55.4,55.35,55.36,11589.0,43.7518,43.7676,43.728,43.7359,11589.0
2019-07-22 14:10:00,55.36,55.41,55.33,55.39,14181.0,43.7359,43.7755,43.7122,43.7597,14181.0
2019-07-22 14:15:00,55.38,55.39,55.37,55.39,9076.0,43.7518,43.7597,43.7438,43.7597,9076.0
2019-07-22 14:20:00,55.39,55.45,55.39,55.44,38722.0,43.7597,43.8071,43.7597,43.7992,38722.0
2019-07-22 14:25:00,55.45,55.45,55.41,55.41,13889.0,43.8071,43.8071,43.7755,43.7755,13889.0
2019-07-22 14:30:00,55.41,55.49,55.41,55.48,17124.0,43.7755,43.8387,43.7755,43.8308,17124.0
2019-07-22 14:35:00,55.48,55.52,55.3,55.52,169384.0,43.8308,43.8624,43.6885,43.8624,169384.0
2019-07-22 14:40:00,55.52,55.59,55.52,55.56,37214.0,43.8624,43.9177,43.8624,43.894,37214.0
2019-07-22 14:45:00,55.56,55.59,55.55,55.56,29495.0,43.894,43.9177,43.8861,43.894,29495.0
2019-07-22 14:50:00,55.56,55.57,55.51,55.53,30018.0,43.894,43.9019,43.8545,43.8703,30018.0
2019-07-22 14:55:00,55.53,55.57,55.51,55.57,16404.0,43.8703,43.9019,43.8545,43.9019,16404.0
2019-07-22 15:00:00,55.57,55.61,55.53,55.53,35207.0,43.9019,43.9335,43.8703,43.8703,35207.0
2019-07-22 15:05:00,55.54,55.54,55.45,55.46,25060.0,43.8782,43.8782,43.8071,43.815,25060.0
2019-07-22 15:10:00,55.46,55.49,55.46,55.48,11514.0,43.815,43.8387,43.815,43.8308,11514.0
2019-07-22 15:15:00,55.47,55.52,55.47,55.51,15157.0,43.8229,43.8624,43.8229,43.8545,15157.0
2019-07-22 15:20:00,55.52,55.53,55.45,55.47,25677.0,43.8624,43.8703,43.8071,43.8229,25677.0
2019-07-22 15:25:00,55.47,55.48,55.41,55.47,54073.0,43.8229,43.8308,43.7755,43.8229,54073.0
2019-07-22 15:30:00,55.47,55.48,55.35,55.36,47305.0,43.8229,43.8308,43.728,43.7359,47305.0
2019-07-22 15:35:00,55.35,55.36,55.23,55.23,31044.0,43.728,43.7359,43.6332,43.6332,31044.0
2019-07-22 15:40:00,55.23,55.26,55.21,55.24,27575.0,43.6332,43.6569,43.6174,43.6411,27575.0
2019-07-22 15:45:00,55.25,55.31,55.2,55.29,54776.0,43.649,43.6964,43.6095,43.6806,54776.0
2019-07-22 15:50:00,55.29,55.41,55.25,55.4,89331.0,43.6806,43.7755,43.649,43.7676,89331.0
2019-07-22 15:55:00,55.4,55.5,55.4,55.48,200336.0,43.7676,43.8466,43.7676,43.8308,200336.0
2019-07-23 09:30:00,55.5,55.55,55.32,55.32,45858.0,43.8466,43.8861,43.7043,43.7043,45858.0
2019-07-23 09:35:00,55.35,55.36,55.17,55.18,25344.0,43.728,43.7359,43.5858,43.5937,25344.0
2019-07-23 09:40:00,55.16,55.17,55.0,55.09,44156.0,43.5779,43.5858,43.4515,43.5226,44156.0
2019-07-23 09:45:00,55.09,55.31,55.08,55.27,89471.0,43.5226,43.6964,43.5147,43.6648,89471.0
2019-07-23 09:50:00,55.26,55.28,55.18,55.19,60978.0,43.6569,43.6727,43.5937,43.6016,60978.0
2019-07-23 09:55:00,55.21,55.28,55.11,55.28,36258.0,43.6174,43.6727,43.5384,43.6727,36258.0
2019-07-23 10:00:00,55.28,55.34,55.24,55.26,54020.0,43.6727,43.7201,43.6411,43.6569,54020.0
2019-07-23 10:05:00,55.25,55.33,55.2,55.22,47101.0,43.649,43.7122,43.6095,43.6253,47101.0
2019-07-23 10:10:00,55.22,55.35,55.21,55.32,33630.0,43.6253,43.728,43.6174,43.7043,33630.0
2019-07-23 10:15:00,55.32,55.38,55.29,55.35,25563.0,43.7043,43.7518,43.6806,43.728,25563.0
2019-07-23 10:20:00,55.33,55.34,55.27,55.32,27582.0,43.7122,43.7201,43.6648,43.7043,27582.0
2019-07-23 10:25:00,55.33,55.41,55.33,55.38,317241.0,43.7122,43.7755,43.7122,43.7518,317241.0
2019-07-23 10:30:00,55.38,55.41,55.33,55.38,29845.0,43.7518,43.7755,43.7122,43.7518,29845.0
2019-07-23 10:35:00,55.39,55.47,55.35,55.43,22783.0,43.7597,43.8229,43.728,43.7913,22783.0
2019-07-23 10:40:00,55.43,55.43,55.35,55.39,23714.0,43.7913,43.7913,43.728,43.7597,23714.0
2019-07-23 10:45:00,55.39,55.44,55.37,55.42,16761.0,43.7597,43.7992,43.7438,43.7834,16761.0
2019-07-23 10:50:00,55.43,55.51,55.42,55.47,22659.0,43.7913,43.8545,43.7834,43.8229,22659.0
2019-07-23 10:55:00,55.46,55.48,55.39,55.4,35352.0,43.815,43.8308,43.7597,43.7676,35352.0
2019-07-23 11:00:00,55.39,55.48,55.38,55.42,40486.0,43.7597,43.8308,43.7518,43.7834,40486.0
2019-07-23 11:05:00,55.41,55.43,55.35,55.35,22356.0,43.7755,43.7913,43.728,43.728,22356.0
2019-07-23 11:10:00,55.35,55.39,55.33,55.37,12357.0,43.728,43.7597,43.7122,43.7438,12357.0
2019-07-23 11:15:00,55.36,55.37,55.32,55.32,12688.0,43.7359,43.7438,43.7043,43.7043,12688.0
2019-07-23 11:20:00,55.31,55.32,55.19,55.26,49724.0,43.6964,43.7043,43.6016,43.6569,49724.0
2019-07-23 11:25:00,55.27,55.28,55.23,55.27,27803.0,43.6648,43.6727,43.6332,43.6648,27803.0
2019-07-23 11:30:00,55.26,55.27,55.17,55.2,42506.0,43.6569,43.6648,43.5858,43.6095,42506.0
2019-07-23 11:35:00,55.2,55.25,55.19,55.23,33194.0,43.6095,43.649,43.6016,43.6332,33194.0
2019-07-23 11:40:00,55.22,55.23,55.15,55.19,17232.0,43.6253,43.6332,43.57,43.6016,17232.0
2019-07-23 11:45:00,55.19,55.2,55.13,55.19,39405.0,43.6016,43.6095,43.5542,43.6016,39405.0
2019-07-23 11:50:00,55.18,55.21,55.15,55.2,16046.0,43.5937,43.6174,43.57,43.6095,16046.0
2019-07-23 11:55:00,55.19,55.23,55.18,55.2,26632.0,43.6016,43.6332,43.5937,43.6095,26632.0
2019-07-23 12:00:00,55.21,55.22,55.14,55.18,41939.0,43.6174,43.6253,43.5621,43.5937,41939.0
2019-07-23 12:05:00,55.18,55.19,55.13,55.15,34045.0,43.5937,43.6016,43.5542,43.57,34045.0
2019-07-23 12:10:00,55.14,55.22,55.13,55.21,32983.0,43.5621,43.6253,43.5542,43.6174,32983.0
2019-07-23 12:15:00,55.21,55.29,55.2,55.24,20605.0,43.6174,43.6806,43.6095,43.6411,20605.0
2019-07-23 12:20:00,55.24,55.31,55.24,55.27,16643.0,43.6411,43.6964,43.6411,43.6648,16643.0
2019-07-23 12:25:00,55.27,55.28,55.24,55.24,12517.0,43.6648,43.6727,43.6411,43.6411,12517.0
2019-07-23 12:30:00,55.23,55.26,55.22,55.26,13592.0,43.6332,43.6569,43.6253,43.6569,13592.0
2019-07-23 12:35:00,55.27,55.28,55.25,55.28,9475.0,43.6648,43.6727,43.649,43.6727,9475.0
2019-07-23 12:40:00,55.27,55.32,55.26,55.32,13827.0,43.6648,43.7043,43.6569,43.7043,13827.0
2019-07-23 12:45:00,55.33,55.35,55.32,55.34,25226.0,43.7122,43.728,43.7043,43.7201,25226.0
2019-07-23 12:50:00,55.33,55.36,55.3,55.32,22627.0,43.7122,43.7359,43.6885,43.7043,22627.0
2019-07-23 12:55:00,55.33,55.33,55.29,55.31,11277.0,43.7122,43.7122,43.6806,43.6964,11277.0
2019-07-23 13:00:00,55.3,55.32,55.28,55.28,9429.0,43.6885,43.7043,43.6727,43.6727,9429.0
2019-07-23 13:05:00,55.28,55.34,55.27,55.27,15994.0,43.6727,43.7201,43.6648,43.6648,15994.0
2019-07-23 13:10:00,55.26,55.31,55.25,55.3,13073.0,43.6569,43.6964,43.649,43.6885,13073.0
2019-07-23 13:15:00,55.3,55.36,55.29,55.36,20776.0,43.6885,43.7359,43.6806,43.7359,20776.0
2019-07-23 13:20:00,55.35,55.35,55.3,55.3,10691.0,43.728,43.728,43.6885,43.6885,10691.0
2019-07-23 13:25:00,55.3,55.3,55.25,55.25,22324.0,43.6885,43.6885,43.649,43.649,22324.0
2019-07-23 13:30:00,55.25,55.27,55.21,55.24,31258.0,43.649,43.6648,43.6174,43.6411,31258.0
2019-07-23 13:35:00,55.24,55.27,55.22,55.25,18535.0,43.6411,43.6648,43.6253,43.649,18535.0
2019-07-23 13:40:00,55.25,55.44,55.25,55.38,60559.0,43.649,43.7992,43.649,43.7518,60559.0
2019-07-23 13:45:00,55.38,55.39,55.34,55.36,12337.0,43.7518,43.7597,43.7201,43.7359,12337.0
2019-07-23 13:50:00,55.36,55.38,55.34,55.34,8787.0,43.7359,43.7518,43.7201,43.7201,8787.0
2019-07-23 13:55:00,55.34,55.42,55.34,55.39,15001.0,43.7201,43.7834,43.7201,43.7597,15001.0
2019-07-23 14:00:00,55.38,55.41,55.38,55.4,16414.0,43.7518,43.7755,43.7518,43.7676,16414.0
2019-07-23 14:05:00,55.39,55.44,55.38,55.41,14516.0,43.7597,43.7992,43.7518,43.7755,14516.0
2019-07-23 14:10:00,55.4,55.42,55.39,55.42,10657.0,43.7676,43.7834,43.7597,43.7834,10657.0
2019-07-23 14:15:00,55.41,55.44,55.41,55.44,14432.0,43.7755,43.7992,43.7755,43.7992,14432.0
2019-07-23 14:20:00,55.43,55.49,55.42,55.46,21641.0,43.7913,43.8387,43.7834,43.815,21641.0
2019-07-23 14:25:00,55.46,55.47,55.43,55.46,12643.0,43.815,43.8229,43.7913,43.815,12643.0
2019-07-23 14:30:00,55.46,55.48,55.44,55.46,15116.0,43.815,43.8308,43.7992,43.815,15116.0
2019-07-23 14:35:00,55.46,55.46,55.42,55.43,16172.0,43.815,43.815,43.7834,43.7913,16172.0
2019-07-23 14:40:00,55.43,55.49,55.43,55.48,19455.0,43.7913,43.8387,43.7913,43.8308,19455.0
2019-07-23 14:45:00,55.48,55.51,55.46,55.49,17035.0,43.8308,43.8545,43.815,43.8387,17035.0
2019-07-23 14:50:00,55.49,55.57,55.49,55.56,25476.0,43.8387,43.9019,43.8387,43.894,25476.0
2019-07-23 14:55:00,55.56,55.58,55.52,55.55,18020.0,43.894,43.9098,43.8624,43.8861,18020.0
2019-07-23 15:00:00,55.55,55.57,55.48,55.49,20617.0,43.8861,43.9019,43.8308,43.8387,20617.0
2019-07-23 15:05:00,55.49,55.52,55.47,55.5,13677.0,43.8387,43.8624,43.8229,43.8466,13677.0
2019-07-23 15:10:00,55.51,55.55,55.51,55.53,13848.0,43.8545,43.8861,43.8545,43.8703,13848.0
2019-07-23 15:15:00,55.52,55.54,55.48,55.52,21668.0,43.8624,43.8782,43.8308,43.8624,21668.0
2019-07-23 15:20:00,55.52,55.54,55.49,55.51,15429.0,43.8624,43.8782,43.8387,43.8545,15429.0
2019-07-23 15:25:00,55.53,55.53,55.5,55.53,14653.0,43.8703,43.8703,43.8466,43.8703,14653.0
2019-07-23 15:30:00,55.52,55.62,55.51,55.57,35860.0,43.8624,43.9414,43.8545,43.9019,35860.0
2019-07-23 15:35:00,55.56,55.56,55.48,55.48,21318.0,43.894,43.894,43.8308,43.8308,21318.0
2019-07-23 15:40:00,55.48,55.5,55.42,55.44,25544.0,43.8308,43.8466,43.7834,43.7992,25544.0
2019-07-23 15:45:00,55.44,55.48,55.43,55.48,25152.0,43.7992,43.8308,43.7913,43.8308,25152.0
2019-07-23 15:50:00,55.48,55.54,55.45,55.53,100332.0,43.8308,43.8782,43.8071,43.8703,100332.0
2019-07-23 15:55:00,55.52,55.54,55.39,55.4,121863.0,43.8624,43.8782,43.7597,43.7676,121863.0
2019-07-24 09:30:00,55.46,55.61,55.29,55.29,57355.0,43.815,43.9335,43.6806,43.6806,57355.0
2019-07-24 09:35:00,55.31,55.33,55.14,55.19,25074.0,43.6964,43.7122,43.5621,43.6016,25074.0
2019-07-24 09:40:00,55.19,55.25,55.13,55.21,35542.0,43.6016,43.649,43.5542,43.6174,35542.0
2019-07-24 09:45:00,55.21,55.24,55.11,55.16,100398.0,43.6174,43.6411,43.5384,43.5779,100398.0
2019-07-24 09:50:00,55.17,55.23,55.15,55.16,32166.0,43.5858,43.6332,43.57,43.5779,32166.0
2019-07-24 09:55:00,55.16,55.25,55.13,55.23,32310.0,43.5779,43.649,43.5542,43.6332,32310.0
2019-07-24 10:00:00,55.22,55.29,55.2,55.25,26613.0,43.6253,43.6806,43.6095,43.649,26613.0
2019-07-24 10:05:00,55.23,55.29,55.23,55.23,30863.0,43.6332,43.6806,43.6332,43.6332,30863.0
2019-07-24 10:10:00,55.22,55.26,55.19,55.24,19937.0,43.6253,43.6569,43.6016,43.6411,19937.0
2019-07-24 10:15:00,55.25,55.3,55.21,55.3,19470.0,43.649,43.6885,43.6174,43.6885,19470.0
2019-07-24 10:20:00,55.29,55.3,55.26,55.26,16280.0,43.6806,43.6885,43.6569,43.6569,16280.0
2019-07-24 10:25:00,55.27,55.28,55.23,55.24,30535.0,43.6648,43.6727,43.6332,43.6411,30535.0
2019-07-24 10:30:00,55.23,55.32,55.21,55.28,44049.0,43.6332,43.7043,43.6174,43.6727,44049.0
2019-07-24 10:35:00,55.28,55.36,55.28,55.32,22742.0,43.6727,43.7359,43.6727,43.7043,22742.0
2019-07-24 10:40:00,55.33,55.48,55.33,55.45,41647.0,43.7122,43.8308,43.7122,43.8071,41647.0
2019-07-24 10:45:00,55.46,55.47,55.41,55.45,15245.0,43.815,43.8229,43.7755,43.8071,15245.0
2019-07-24 10:50:00,55.45,55.46,55.39,55.39,19316.0,43.8071,43.815,43.7597,43.7597,19316.0
2019-07-24 10:55:00,55.39,55.39,55.27,55.31,275520.0,43.7597,43.7597,43.6648,43.6964,275520.0
2019-07-24 11:00:00,55.32,55.38,55.31,55.34,78443.0,43.7043,43.7518,43.6964,43.7201,78443.0
2019-07-24 11:05:00,55.33,55.33,55.17,55.18,61122.0,43.7122,43.7122,43.5858,43.5937,61122.0
2019-07-24 11:10:00,55.17,55.18,55.11,55.15,61316.0,43.5858,43.5937,43.5384,43.57,61316.0
2019-07-24 11:15:00,55.14,55.25,55.14,55.22,26440.0,43.5621,43.649,43.5621,43.6253,26440.0
2019-07-24 11:20:00,55.21,55.23,55.1,55.21,16283.0,43.6174,43.6332,43.5305,43.6174,16283.0
2019-07-24 11:25:00,55.2,55.28,55.19,55.23,27923.0,43.6095,43.6727,43.6016,43.6332,27923.0
2019-07-24 11:30:00,55.23,55.26,55.18,55.26,31748.0,43.6332,43.6569,43.5937,43.6569,31748.0
2019-07-24 11:35:00,55.25,55.33,55.23,55.26,36120.0,43.649,43.7122,43.6332,43.6569,36120.0
2019-07-24 11:40:00,55.27,55.32,55.27,55.29,15103.0,43.6648,43.7043,43.6648,43.6806,15103.0
2019-07-24 11:45:00,55.29,55.29,55.23,55.25,17487.0,43.6806,43.6806,43.6332,43.649,17487.0
2019-07-24 11:50:00,55.25,55.27,55.22,55.26,25686.0,43.649,43.6648,43.6253,43.6569,25686.0
2019-07-24 11:55:00,55.27,55.29,55.24,55.26,29335.0,43.6648,43.6806,43.6411,43.6569,29335.0
2019-07-24 12:00:00,55.27,55.28,55.23,55.27,11773.0,43.6648,43.6727,43.6332,43.6648,11773.0
2019-07-24 12:05:00,55.26,55.29,55.21,55.28,15789.0,43.6569,43.6806,43.6174,43.6727,15789.0
2019-07-24 12:10:00,55.29,55.42,55.28,55.39,29742.0,43.6806,43.7834,43.6727,43.7597,29742.0
2019-07-24 12:15:00,55.39,55.4,55.33,55.33,23026.0,43.7597,43.7676,43.7122,43.7122,23026.0
2019-07-24 12:20:00,55.34,55.36,55.32,55.33,14629.0,43.7201,43.7359,43.7043,43.7122,14629.0
2019-07-24 12:25:00,55.33,55.36,55.32,55.34,18783.0,43.7122,43.7359,43.7043,43.7201,18783.0
2019-07-24 12:30:00,55.33,55.35,55.31,55.33,15766.0,43.7122,43.728,43.6964,43.7122,15766.0
2019-07-24 12:35:00,55.35,55.38,55.34,55.35,17097.0,43.728,43.7518,43.7201,43.728,17097.0
2019-07-24 12:40:00,55.34,55.36,55.33,55.33,14227.0,43.7201,43.7359,43.7122,43.7122,14227.0
2019-07-24 12:45:00,55.33,55.33,55.3,55.33,8636.0,43.7122,43.7122,43.6885,43.7122,8636.0
2019-07-24 12:50:00,55.33,55.37,55.31,55.32,23726.0,43.7122,43.7438,43.6964,43.7043,23726.0
2019-07-24 12:55:00,55.32,55.36,55.3,55.34,14769.0,43.7043,43.7359,43.6885,43.7201,14769.0
2019-07-24 13:00:00,55.34,55.34,55.32,55.33,21866.0,43.7201,43.7201,43.7043,43.7122,21866.0
2019-07-24 13:05:00,55.34,55.34,55.27,55.31,12835.0,43.7201,43.7201,43.6648,43.6964,12835.0
2019-07-24 13:10:00,55.32,55.34,55.29,55.33,10831.0,43.7043,43.7201,43.6806,43.7122,10831.0
2019-07-24 13:15:00,55.32,55.32,55.28,55.29,7231.0,43.7043,43.7043,43.6727,43.6806,7231.0
2019-07-24 13:20:00,55.29,55.3,55.26,55.3,12953.0,43.6806,43.6885,43.6569,43.6885,12953.0
2019-07-24 13:25:00,55.29,55.33,55.29,55.3,22064.0,43.6806,43.7122,43.6806,43.6885,22064.0
2019-07-24 13:30:00,55.3,55.3,55.25,55.3,10087.0,43.6885,43.6885,43.649,43.6885,10087.0
2019-07-24 13:35:00,55.3,55.33,55.29,55.29,9940.0,43.6885,43.7122,43.6806,43.6806,9940.0
2019-07-24 13:40:00,55.29,55.33,55.29,55.3,10015.0,43.6806,43.7122,43.6806,43.6885,10015.0
2019-07-24 13:45:00,55.31,55.39,55.31,55.39,15816.0,43.6964,43.7597,43.6964,43.7597,15816.0
2019-07-24 13:50:00,55.38,55.41,55.36,55.4,15247.0,43.7518,43.7755,43.7359,43.7676,15247.0
2019-07-24 13:55:00,55.39,55.39,55.36,55.37,9010.0,43.7597,43.7597,43.7359,43.7438,9010.0
2019-07-24 14:00:00,55.37,55.42,55.36,55.42,9074.0,43.7438,43.7834,43.7359,43.7834,9074.0
2019-07-24 14:05:00,55.43,55.45,55.4,55.41,15561.0,43.7913,43.8071,43.7676,43.7755,15561.0
2019-07-24 14:10:00,55.4,55.41,55.37,55.38,23373.0,43.7676,43.7755,43.7438,43.7518,23373.0
2019-07-24 14:15:00,55.38,55.43,55.35,55.42,27154.0,43.7518,43.7913,43.728,43.7834,27154.0
2019-07-24 14:20:00,55.43,55.44,55.4,55.43,17357.0,43.7913,43.7992,43.7676,43.7913,17357.0
2019-07-24 14:25:00,55.42,55.45,55.42,55.45,22856.0,43.7834,43.8071,43.7834,43.8071,22856.0
2019-07-24 14:30:00,55.45,55.5,55.45,55.48,20288.0,43.8071,43.8466,43.8071,43.8308,20288.0
2019-07-24 14:35:00,55.48,55.52,55.48,55.5,18823.0,43.8308,43.8624,43.8308,43.8466,18823.0
2019-07-24 14:40:00,55.5,55.51,55.46,55.46,22515.0,43.8466,43.8545,43.815,43.815,22515.0
2019-07-24 14:45:00,55.46,55.47,55.44,55.47,14890.0,43.815,43.8229,43.7992,43.8229,14890.0
2019-07-24 14:50:00,55.47,55.48,55.44,55.47,14762.0,43.8229,43.8308,43.7992,43.8229,14762.0
2019-07-24 14:55:00,55.47,55.49,55.43,55.45,24836.0,43.8229,43.8387,43.7913,43.8071,24836.0
2019-07-24 15:00:00,55.45,55.5,55.45,55.47,21011.0,43.8071,43.8466,43.8071,43.8229,21011.0
2019-07-24 15:05:00,55.47,55.47,55.43,55.46,13717.0,43.8229,43.8229,43.7913,43.815,13717.0
2019-07-24 15:10:00,55.46,55.46,55.43,55.45,18007.0,43.815,43.815,43.7913,43.8071,18007.0
2019-07-24 15:15:00,55.44,55.45,55.42,55.44,17139.0,43.7992,43.8071,43.7834,43.7992,17139.0
2019-07-24 15:20:00,55.44,55.46,55.43,55.46,17557.0,43.7992,43.815,43.7913,43.815,17557.0
2019-07-24 15:25:00,55.45,55.46,55.41,55.43,20781.0,43.8071,43.815,43.7755,43.7913,20781.0
2019-07-24 15:30:00,55.44,55.46,55.42,55.43,20407.0,43.7992,43.815,43.7834,43.7913,20407.0
2019-07-24 15:35:00,55.44,55.44,55.36,55.4,37972.0,43.7992,43.7992,43.7359,43.7676,37972.0
2019-07-24 15:40:00,55.39,55.5,55.39,55.47,53643.0,43.7597,43.8466,43.7597,43.8229,53643.0
2019-07-24 15:45:00,55.48,55.56,55.44,55.55,63007.0,43.8308,43.894,43.7992,43.8861,63007.0
2019-07-24 15:50:00,55.55,55.66,55.54,55.65,105242.0,43.8861,43.973,43.8782,43.9651,105242.0
2019-07-24 15:55:00,55.65,55.66,55.56,55.63,247704.0,43.9651,43.973,43.894,43.9493,247704.0
2019-07-25 09:30:00,55.54,55.63,55.46,55.55,69205.0,43.8782,43.9493,43.815,43.8861,69205.0
2019-07-25 09:35:00,55.56,55.76,55.56,55.59,39745.0,43.894,44.052,43.894,43.9177,39745.0
2019-07-25 09:40:00,55.59,55.8,55.57,55.78,53521.0,43.9177,44.0836,43.9019,44.0678,53521.0
2019-07-25 09:45:00,55.78,55.81,55.7,55.72,55760.0,44.0678,44.0915,44.0046,44.0204,55760.0
2019-07-25 09:50:00,55.73,55.75,55.6,55.6,29667.0,44.0283,44.0441,43.9256,43.9256,29667.0
2019-07-25 09:55:00,55.61,55.62,55.49,55.49,22117.0,43.9335,43.9414,43.8387,43.8387,22117.0
2019-07-25 10:00:00,55.5,55.51,55.44,55.47,34360.0,43.8466,43.8545,43.7992,43.8229,34360.0
2019-07-25 10:05:00,55.48,55.5,55.4,55.44,35200.0,43.8308,43.8466,43.7676,43.7992,35200.0
2019-07-25 10:10:00,55.44,55.53,55.4,55.52,33986.0,43.7992,43.8703,43.7676,43.8624,33986.0
2019-07-25 10:15:00,55.52,55.57,55.49,55.51,35924.0,43.8624,43.9019,43.8387,43.8545,35924.0
2019-07-25 10:20:00,55.51,55.53,55.46,55.48,60629.0,43.8545,43.8703,43.815,43.8308,60629.0
2019-07-25 10:25:00,55.48,55.54,55.44,55.54,19573.0,43.8308,43.8782,43.7992,43.8782,19573.0
2019-07-25 10:30:00,55.53,55.53,55.46,55.47,19200.0,43.8703,43.8703,43.815,43.8229,19200.0
2019-07-25 10:35:00,55.48,55.48,55.38,55.41,41253.0,43.8308,43.8308,43.7518,43.7755,41253.0
2019-07-25 10:40:00,55.42,55.46,55.38,55.4,23177.0,43.7834,43.815,43.7518,43.7676,23177.0
2019-07-25 10:45:00,55.39,55.48,55.37,55.42,27291.0,43.7597,43.8308,43.7438,43.7834,27291.0
2019-07-25 10:50:00,55.43,55.46,55.39,55.41,20957.0,43.7913,43.815,43.7597,43.7755,20957.0
2019-07-25 10:55:00,55.41,55.42,55.37,55.37,7698.0,43.7755,43.7834,43.7438,43.7438,7698.0
2019-07-25 11:00:00,55.37,55.42,55.36,55.4,25454.0,43.7438,43.7834,43.7359,43.7676,25454.0
2019-07-25 11:05:00,55.4,55.4,55.3,55.31,53246.0,43.7676,43.7676,43.6885,43.6964,53246.0
2019-07-25 11:10:00,55.3,55.3,55.25,55.29,29889.0,43.6885,43.6885,43.649,43.6806,29889.0
2019-07-25 11:15:00,55.28,55.36,55.27,55.3,23021.0,43.6727,43.7359,43.6648,43.6885,23021.0
2019-07-25 11:20:00,55.3,55.41,55.28,55.38,16567.0,43.6885,43.7755,43.6727,43.7518,16567.0
2019-07-25 11:25:00,55.38,55.47,55.36,55.45,15988.0,43.7518,43.8229,43.7359,43.8071,15988.0
2019-07-25 11:30:00,55.45,55.45,55.39,55.4,17969.0,43.8071,43.8071,43.7597,43.7676,17969.0
2019-07-25 11:35:00,55.4,55.44,55.36,55.43,21973.0,43.7676,43.7992,43.7359,43.7913,21973.0
2019-07-25 11:40:00,55.43,55.47,55.39,55.4,13131.0,43.7913,43.8229,43.7597,43.7676,13131.0
2019-07-25 11:45:00,55.4,55.41,55.35,55.35,14663.0,43.7676,43.7755,43.728,43.728,14663.0
2019-07-25 11:50:00,55.35,55.37,55.31,55.32,13407.0,43.728,43.7438,43.6964,43.7043,13407.0
2019-07-25 11:55:00,55.33,55.41,55.32,55.41,21387.0,43.7122,43.7755,43.7043,43.7755,21387.0
2019-07-25 12:00:00,55.4,55.4,55.31,55.31,17893.0,43.7676,43.7676,43.6964,43.6964,17893.0
2019-07-25 12:05:00,55.32,55.35,55.3,55.31,18675.0,43.7043,43.728,43.6885,43.6964,18675.0
2019-07-25 12:10:00,55.32,55.38,55.29,55.38,23037.0,43.7043,43.7518,43.6806,43.7518,23037.0
2019-07-25 12:15:00,55.38,55.39,55.35,55.36,16341.0,43.7518,43.7597,43.728,43.7359,16341.0
2019-07-25 12:20:00,55.36,55.38,55.33,55.35,14776.0,43.7359,43.7518,43.7122,43.728,14776.0
2019-07-25 12:25:00,55.34,55.34,55.31,55.34,20899.0,43.7201,43.7201,43.6964,43.7201,20899.0
2019-07-25 12:30:00,55.34,55.37,55.32,55.32,19437.0,43.7201,43.7438,43.7043,43.7043,19437.0
2019-07-25 12:35:00,55.32,55.33,55.3,55.3,26955.0,43.7043,43.7122,43.6885,43.6885,26955.0
2019-07-25 12:40:00,55.31,55.33,55.26,55.3,22419.0,43.6964,43.7122,43.6569,43.6885,22419.0
2019-07-25 12:45:00,55.3,55.38,55.29,55.35,22499.0,43.6885,43.7518,43.6806,43.728,22499.0
2019-07-25 12:50:00,55.35,55.37,55.29,55.3,14255.0,43.728,43.7438,43.6806,43.6885,14255.0
2019-07-25 12:55:00,55.31,55.43,55.3,55.4,28962.0,43.6964,43.7913,43.6885,43.7676,28962.0
2019-07-25 13:00:00,55.41,55.43,55.34,55.35,23924.0,43.7755,43.7913,43.7201,43.728,23924.0
2019-07-25 13:05:00,55.35,55.4,55.34,55.38,18712.0,43.728,43.7676,43.7201,43.7518,18712.0
2019-07-25 13:10:00,55.38,55.39,55.36,55.38,15328.0,43.7518,43.7597,43.7359,43.7518,15328.0
2019-07-25 13:15:00,55.38,55.44,55.37,55.43,12813.0,43.7518,43.7992,43.7438,43.7913,12813.0
2019-07-25 13:20:00,55.43,55.44,55.39,55.41,12271.0,43.7913,43.7992,43.7597,43.7755,12271.0
2019-07-25 13:25:00,55.41,55.44,55.41,55.44,20402.0,43.7755,43.7992,43.7755,43.7992,20402.0
2019-07-25 13:30:00,55.44,55.47,55.43,55.46,22264.0,43.7992,43.8229,43.7913,43.815,22264.0
2019-07-25 13:35:00,55.45,55.46,55.43,55.45,16806.0,43.8071,43.815,43.7913,43.8071,16806.0
2019-07-25 13:40:00,55.46,55.55,55.46,55.52,25022.0,43.815,43.8861,43.815,43.8624,25022.0
2019-07-25 13:45:00,55.53,55.53,55.49,55.5,9697.0,43.8703,43.8703,43.8387,43.8466,9697.0
2019-07-25 13:50:00,55.5,55.5,55.43,55.43,22109.0,43.8466,43.8466,43.7913,43.7913,22109.0
2019-07-25 13:55:00,55.43,55.48,55.4,55.41,13782.0,43.7913,43.8308,43.7676,43.7755,13782.0
2019-07-25 14:00:00,55.41,55.47,55.4,55.44,21807.0,43.7755,43.8229,43.7676,43.7992,21807.0
2019-07-25 14:05:00,55.43,55.44,55.41,55.43,17765.0,43.7913,43.7992,43.7755,43.7913,17765.0
2019-07-25 14:10:00,55.43,55.51,55.43,55.51,17636.0,43.7913,43.8545,43.7913,43.8545,17636.0
2019-07-25 14:15:00,55.51,55.53,55.49,55.52,20626.0,43.8545,43.8703,43.8387,43.8624,20626.0
2019-07-25 14:20:00,55.52,55.52,55.48,55.49,16897.0,43.8624,43.8624,43.8308,43.8387,16897.0
2019-07-25 14:25:00,55.49,55.5,55.46,55.47,19473.0,43.8387,43.8466,43.815,43.8229,19473.0
2019-07-25 14:30:00,55.47,55.52,55.45,55.5,29370.0,43.8229,43.8624,43.8071,43.8466,29370.0
2019-07-25 14:35:00,55.5,55.52,55.46,55.47,29221.0,43.8466,43.8624,43.815,43.8229,29221.0
2019-07-25 14:40:00,55.46,55.52,55.45,55.5,27894.0,43.815,43.8624,43.8071,43.8466,27894.0
2019-07-25 14:45:00,55.51,55.52,55.41,55.41,27804.0,43.8545,43.8624,43.7755,43.7755,27804.0
2019-07-25 14:50:00,55.42,55.42,55.37,55.37,32125.0,43.7834,43.7834,43.7438,43.7438,32125.0
2019-07-25 14:55:00,55.37,55.42,55.36,55.37,17663.0,43.7438,43.7834,43.7359,43.7438,17663.0
2019-07-25 15:00:00,55.36,55.4,55.29,55.3,24455.0,43.7359,43.7676,43.6806,43.6885,24455.0
2019-07-25 15:05:00,55.3,55.33,55.27,55.31,29310.0,43.6885,43.7122,43.6648,43.6964,29310.0
2019-07-25 15:10:00,55.31,55.34,55.29,55.32,23206.0,43.6964,43.7201,43.6806,43.7043,23206.0
2019-07-25 15:15:00,55.31,55.32,55.27,55.27,35505.0,43.6964,43.7043,43.6648,43.6648,35505.0
2019-07-25 15:20:00,55.27,55.32,55.25,55.3,37535.0,43.6648,43.7043,43.649,43.6885,37535.0
2019-07-25 15:25:00,55.29,55.35,55.29,55.33,23480.0,43.6806,43.728,43.6806,43.7122,23480.0
2019-07-25 15:30:00,55.33,55.36,55.31,55.32,49495.0,43.7122,43.7359,43.6964,43.7043,49495.0
2019-07-25 15:35:00,55.31,55.32,55.28,55.3,36401.0,43.6964,43.7043,43.6727,43.6885,36401.0
2019-07-25 15:40:00,55.3,55.38,55.3,55.35,149051.0,43.6885,43.7518,43.6885,43.728,149051.0
2019-07-25 15:45:00,55.34,55.35,55.26,55.35,56740.0,43.7201,43.728,43.6569,43.728,56740.0
2019-07-25 15:50:00,55.35,55.42,55.32,55.37,85976.0,43.728,43.7834,43.7043,43.7438,85976.0
2019-07-25 15:55:00,55.36,55.4,55.27,55.39,246153.0,43.7359,43.7676,43.6648,43.7597,246153.0
2019-07-26 09:30:00,55.34,55.54,55.2,55.47,69891.0,43.7201,43.8782,43.6095,43.8229,69891.0
2019-07-26 09:35:00,55.48,55.63,55.48,55.55,52398.0,43.8308,43.9493,43.8308,43.8861,52398.0
2019-07-26 09:40:00,55.53,55.58,55.49,55.53,32811.0,43.8703,43.9098,43.8387,43.8703,32811.0
2019-07-26 09:45:00,55.55,55.56,55.41,55.42,19758.0,43.8861,43.894,43.7755,43.7834,19758.0
2019-07-26 09:50:00,55.45,55.47,55.37,55.38,23601.0,43.8071,43.8229,43.7438,43.7518,23601.0
2019-07-26 09:55:00,55.38,55.38,55.29,55.35,15572.0,43.7518,43.7518,43.6806,43.728,15572.0
2019-07-26 10:00:00,55.34,55.39,55.31,55.37,28651.0,43.7201,43.7597,43.6964,43.7438,28651.0
2019-07-26 10:05:00,55.37,55.49,55.34,55.49,16048.0,43.7438,43.8387,43.7201,43.8387,16048.0
2019-07-26 10:10:00,55.51,55.56,55.48,55.52,33860.0,43.8545,43.894,43.8308,43.8624,33860.0
2019-07-26 10:15:00,55.52,55.6,55.52,55.58,22093.0,43.8624,43.9256,43.8624,43.9098,22093.0
2019-07-26 10:20:00,55.57,55.66,55.56,55.61,12158.0,43.9019,43.973,43.894,43.9335,12158.0
2019-07-26 10:25:00,55.61,55.68,55.58,55.67,40492.0,43.9335,43.9888,43.9098,43.9809,40492.0
2019-07-26 10:30:00,55.67,55.78,55.67,55.77,24250.0,43.9809,44.0678,43.9809,44.0599,24250.0
2019-07-26 10:35:00,55.76,55.78,55.72,55.78,30606.0,44.052,44.0678,44.0204,44.0678,30606.0
2019-07-26 10:40:00,55.78,55.78,55.73,55.73,15101.0,44.0678,44.0678,44.0283,44.0283,15101.0
2019-07-26 10:45:00,55.73,55.75,55.7,55.71,19828.0,44.0283,44.0441,44.0046,44.0125,19828.0
2019-07-26 10:50:00,55.69,55.75,55.68,55.73,12887.0,43.9967,44.0441,43.9888,44.0283,12887.0
2019-07-26 10:55:00,55.72,55.72,55.7,55.71,9301.0,44.0204,44.0204,44.0046,44.0125,9301.0
2019-07-26 11:00:00,55.7,55.76,55.7,55.76,15474.0,44.0046,44.052,44.0046,44.052,15474.0
2019-07-26 11:05:00,55.76,55.78,55.71,55.74,17045.0,44.052,44.0678,44.0125,44.0362,17045.0
2019-07-26 11:10:00,55.73,55.74,55.69,55.69,15818.0,44.0283,44.0362,43.9967,43.9967,15818.0
2019-07-26 11:15:00,55.7,55.76,55.67,55.67,15152.0,44.0046,44.052,43.9809,43.9809,15152.0
2019-07-26 11:20:00,55.66,55.7,55.65,55.68,21859.0,43.973,44.0046,43.9651,43.9888,21859.0
2019-07-26 11:25:00,55.67,55.7,55.65,55.68,12185.0,43.9809,44.0046,43.9651,43.9888,12185.0
2019-07-26 11:30:00,55.68,55.75,55.66,55.75,31471.0,43.9888,44.0441,43.973,44.0441,31471.0
2019-07-26 11:35:00,55.75,55.83,55.73,55.8,14794.0,44.0441,44.1073,44.0283,44.0836,14794.0
2019-07-26 11:40:00,55.81,55.82,55.74,55.76,14578.0,44.0915,44.0994,44.0362,44.052,14578.0
2019-07-26 11:45:00,55.75,55.79,55.75,55.76,13794.0,44.0441,44.0757,44.0441,44.052,13794.0
2019-07-26 11:50:00,55.77,55.78,55.69,55.7,10480.0,44.0599,44.0678,43.9967,44.0046,10480.0
2019-07-26 11:55:00,55.71,55.73,55.7,55.73,8585.0,44.0125,44.0283,44.0046,44.0283,8585.0
2019-07-26 12:00:00,55.72,55.73,55.66,55.66,12241.0,44.0204,44.0283,43.973,43.973,12241.0
2019-07-26 12:05:00,55.65,55.71,55.64,55.71,13061.0,43.9651,44.0125,43.9572,44.0125,13061.0
2019-07-26 12:10:00,55.7,55.72,55.68,55.7,18816.0,44.0046,44.0204,43.9888,44.0046,18816.0
2019-07-26 12:15:00,55.69,55.79,55.69,55.77,16537.0,43.9967,44.0757,43.9967,44.0599,16537.0
2019-07-26 12:20:00,55.77,55.78,55.76,55.77,19423.0,44.0599,44.0678,44.052,44.0599,19423.0
2019-07-26 12:25:00,55.77,55.77,55.72,55.75,19129.0,44.0599,44.0599,44.0204,44.0441,19129.0
2019-07-26 12:30:00,55.75,55.77,55.72,55.75,18768.0,44.0441,44.0599,44.0204,44.0441,18768.0
2019-07-26 12:35:00,55.76,55.76,55.71,55.71,13575.0,44.052,44.052,44.0125,44.0125,13575.0
2019-07-26 12:40:00,55.72,55.74,55.7,55.71,6416.0,44.0204,44.0362,44.0046,44.0125,6416.0
2019-07-26 12:45:00,55.7,55.73,55.68,55.68,12632.0,44.0046,44.0283,43.9888,43.9888,12632.0
2019-07-26 12:50:00,55.68,55.69,55.62,55.66,26763.0,43.9888,43.9967,43.9414,43.973,26763.0
2019-07-26 12:55:00,55.65,55.68,55.65,55.65,12664.0,43.9651,43.9888,43.9651,43.9651,12664.0
2019-07-26 13:00:00,55.66,55.68,55.64,55.64,5360.0,43.973,43.9888,43.9572,43.9572,5360.0
2019-07-26 13:05:00,55.64,55.71,55.63,55.68,12253.0,43.9572,44.0125,43.9493,43.9888,12253.0
2019-07-26 13:10:00,55.68,55.69,55.65,55.69,10935.0,43.9888,43.9967,43.9651,43.9967,10935.0
2019-07-26 13:15:00,55.69,55.69,55.65,55.67,7248.0,43.9967,43.9967,43.9651,43.9809,7248.0
2019-07-26 13:20:00,55.68,55.69,55.67,55.69,5807.0,43.9888,43.9967,43.9809,43.9967,5807.0
2019-07-26 13:25:00,55.69,55.69,55.64,55.66,12363.0,43.9967,43.9967,43.9572,43.973,12363.0
2019-07-26 13:30:00,55.65,55.66,55.64,55.65,7092.0,43.9651,43.973,43.9572,43.9651,7092.0
2019-07-26 13:35:00,55.66,55.66,55.62,55.64,11097.0,43.973,43.973,43.9414,43.9572,11097.0
2019-07-26 13:40:00,55.63,55.64,55.61,55.63,18384.0,43.9493,43.9572,43.9335,43.9493,18384.0
2019-07-26 13:45:00,55.63,55.63,55.57,55.6,11329.0,43.9493,43.9493,43.9019,43.9256,11329.0
2019-07-26 13:50:00,55.59,55.61,55.56,55.59,7028.0,43.9177,43.9335,43.894,43.9177,7028.0
2019-07-26 13:55:00,55.58,55.61,55.58,55.6,8947.0,43.9098,43.9335,43.9098,43.9256,8947.0
2019-07-26 14:00:00,55.6,55.64,55.6,55.63,8142.0,43.9256,43.9572,43.9256,43.9493,8142.0
2019-07-26 14:05:00,55.62,55.62,55.54,55.55,32826.0,43.9414,43.9414,43.8782,43.8861,32826.0
2019-07-26 14:10:00,55.56,55.56,55.5,55.5,5305.0,43.894,43.894,43.8466,43.8466,5305.0
2019-07-26 14:15:00,55.51,55.52,55.49,55.52,11465.0,43.8545,43.8624,43.8387,43.8624,11465.0
2019-07-26 14:20:00,55.51,55.52,55.49,55.51,8373.0,43.8545,43.8624,43.8387,43.8545,8373.0
2019-07-26 14:25:00,55.52,55.59,55.52,55.57,7316.0,43.8624,43.9177,43.8624,43.9019,7316.0
2019-07-26 14:30:00,55.58,55.58,55.53,55.54,6990.0,43.9098,43.9098,43.8703,43.8782,6990.0
2019-07-26 14:35:00,55.55,55.56,55.53,55.54,9010.0,43.8861,43.894,43.8703,43.8782,9010.0
2019-07-26 14:40:00,55.54,55.55,55.51,55.54,11841.0,43.8782,43.8861,43.8545,43.8782,11841.0
2019-07-26 14:45:00,55.55,55.58,55.54,55.55,8811.0,43.8861,43.9098,43.8782,43.8861,8811.0
2019-07-26 14:50:00,55.55,55.61,55.54,55.61,23698.0,43.8861,43.9335,43.8782,43.9335,23698.0
2019-07-26 14:55:00,55.61,55.69,55.61,55.68,39448.0,43.9335,43.9967,43.9335,43.9888,39448.0
2019-07-26 15:00:00,55.67,55.67,55.62,55.65,17468.0,43.9809,43.9809,43.9414,43.9651,17468.0
2019-07-26 15:05:00,55.65,55.66,55.62,55.65,8291.0,43.9651,43.973,43.9414,43.9651,8291.0
2019-07-26 15:10:00,55.64,55.73,55.64,55.72,10095.0,43.9572,44.0283,43.9572,44.0204,10095.0
2019-07-26 15:15:00,55.71,55.73,55.7,55.73,15562.0,44.0125,44.0283,44.0046,44.0283,15562.0
2019-07-26 15:20:00,55.73,55.77,55.72,55.77,14829.0,44.0283,44.0599,44.0204,44.0599,14829.0
2019-07-26 15:25:00,55.77,55.77,55.73,55.74,16641.0,44.0599,44.0599,44.0283,44.0362,16641.0
2019-07-26 15:30:00,55.73,55.76,55.72,55.73,32449.0,44.0283,44.052,44.0204,44.0283,32449.0
2019-07-26 15:35:00,55.73,55.8,55.72,55.79,39089.0,44.0283,44.0836,44.0204,44.0757,39089.0
2019-07-26 15:40:00,55.78,55.78,55.75,55.75,30768.0,44.0678,44.0678,44.0441,44.0441,30768.0
2019-07-26 15:45:00,55.76,55.78,55.74,55.76,49934.0,44.052,44.0678,44.0362,44.052,49934.0
2019-07-26 15:50:00,55.77,55.83,55.73,55.73,84612.0,44.0599,44.1073,44.0283,44.0283,84612.0
2019-07-26 15:55:00,55.73,55.75,55.67,55.74,143181.0,44.0283,44.0441,43.9809,44.0362,143181.0
2019-07-29 09:30:00,55.95,55.99,55.81,55.81,53305.0,44.2021,44.2337,44.0915,44.0915,53305.0
2019-07-29 09:35:00,55.81,55.81,55.72,55.78,45676.0,44.0915,44.0915,44.0204,44.0678,45676.0
2019-07-29 09:40:00,55.78,55.85,55.76,55.83,12197.0,44.0678,44.1231,44.052,44.1073,12197.0
2019-07-29 09:45:00,55.82,55.82,55.69,55.72,38473.0,44.0994,44.0994,43.9967,44.0204,38473.0
2019-07-29 09:50:00,55.72,55.76,55.67,55.72,38190.0,44.0204,44.052,43.9809,44.0204,38190.0
2019-07-29 09:55:00,55.73,55.88,55.73,55.83,43216.0,44.0283,44.1468,44.0283,44.1073,43216.0
2019-07-29 10:00:00,55.84,55.88,55.81,55.86,45009.0,44.1152,44.1468,44.0915,44.131,45009.0
2019-07-29 10:05:00,55.86,55.93,55.85,55.91,42795.0,44.131,44.1863,44.1231,44.1705,42795.0
2019-07-29 10:10:00,55.91,56.03,55.88,56.03,64106.0,44.1705,44.2653,44.1468,44.2653,64106.0
2019-07-29 10:15:00,56.03,56.07,55.98,56.04,28932.0,44.2653,44.2969,44.2258,44.2732,28932.0
2019-07-29 10:20:00,56.03,56.1,56.03,56.09,23734.0,44.2653,44.3206,44.2653,44.3127,23734.0
2019-07-29 10:25:00,56.09,56.11,56.05,56.05,27664.0,44.3127,44.3285,44.2811,44.2811,27664.0
2019-07-29 10:30:00,56.05,56.08,55.98,55.98,40112.0,44.2811,44.3048,44.2258,44.2258,40112.0
2019-07-29 10:35:00,55.98,56.06,55.98,56.06,20526.0,44.2258,44.289,44.2258,44.289,20526.0
2019-07-29 10:40:00,56.06,56.07,55.98,55.98,35765.0,44.289,44.2969,44.2258,44.2258,35765.0
2019-07-29 10:45:00,55.99,56.0,55.87,55.88,27778.0,44.2337,44.2416,44.1389,44.1468,27778.0
2019-07-29 10:50:00,55.87,55.88,55.81,55.87,24534.0,44.1389,44.1468,44.0915,44.1389,24534.0
2019-07-29 10:55:00,55.87,55.87,55.78,55.78,22272.0,44.1389,44.1389,44.0678,44.0678,22272.0
2019-07-29 11:00:00,55.78,55.82,55.76,55.78,15350.0,44.0678,44.0994,44.052,44.0678,15350.0
2019-07-29 11:05:00,55.78,55.82,55.76,55.77,14246.0,44.0678,44.0994,44.052,44.0599,14246.0
2019-07-29 11:10:00,55.77,55.87,55.76,55.82,24739.0,44.0599,44.1389,44.052,44.0994,24739.0
2019-07-29 11:15:00,55.82,55.86,55.78,55.83,20657.0,44.0994,44.131,44.0678,44.1073,20657.0
2019-07-29 11:20:00,55.83,55.85,55.8,55.8,16311.0,44.1073,44.1231,44.0836,44.0836,16311.0
2019-07-29 11:25:00,55.81,55.82,55.77,55.8,17641.0,44.0915,44.0994,44.0599,44.0836,17641.0
2019-07-29 11:30:00,55.8,55.84,55.79,55.81,35995.0,44.0836,44.1152,44.0757,44.0915,35995.0
2019-07-29 11:35:00,55.82,55.83,55.79,55.8,17855.0,44.0994,44.1073,44.0757,44.0836,17855.0
2019-07-29 11:40:00,55.8,55.81,55.77,55.8,11799.0,44.0836,44.0915,44.0599,44.0836,11799.0
2019-07-29 11:45:00,55.81,55.83,55.8,55.82,13737.0,44.0915,44.1073,44.0836,44.0994,13737.0
2019-07-29 11:50:00,55.82,55.83,55.77,55.77,13612.0,44.0994,44.1073,44.0599,44.0599,13612.0
2019-07-29 11:55:00,55.77,55.8,55.74,55.75,19960.0,44.0599,44.0836,44.0362,44.0441,19960.0
2019-07-29 12:00:00,55.75,55.79,55.75,55.78,21494.0,44.0441,44.0757,44.0441,44.0678,21494.0
2019-07-29 12:05:00,55.78,55.79,55.75,55.76,19049.0,44.0678,44.0757,44.0441,44.052,19049.0
2019-07-29 12:10:00,55.76,55.81,55.75,55.8,25228.0,44.052,44.0915,44.0441,44.0836,25228.0
2019-07-29 12:15:00,55.8,55.82,55.76,55.78,18562.0,44.0836,44.0994,44.052,44.0678,18562.0
2019-07-29 12:20:00,55.77,55.78,55.75,55.77,13760.0,44.0599,44.0678,44.0441,44.0599,13760.0
2019-07-29 12:25:00,55.76,55.78,55.76,55.77,14994.0,44.052,44.0678,44.052,44.0599,14994.0
2019-07-29 12:30:00,55.77,55.77,55.74,55.76,27172.0,44.0599,44.0599,44.0362,44.052,27172.0
2019-07-29 12:35:00,55.77,55.83,55.77,55.81,14486.0,44.0599,44.1073,44.0599,44.0915,14486.0
2019-07-29 12:40:00,55.81,55.81,55.65,55.66,31548.0,44.0915,44.0915,43.9651,43.973,31548.0
2019-07-29 12:45:00,55.66,55.71,55.65,55.7,43550.0,43.973,44.0125,43.9651,44.0046,43550.0
2019-07-29 12:50:00,55.71,55.75,55.71,55.72,9110.0,44.0125,44.0441,44.0125,44.0204,9110.0
2019-07-29 12:55:00,55.72,55.76,55.72,55.75,14781.0,44.0204,44.052,44.0204,44.0441,14781.0
2019-07-29 13:00:00,55.74,55.76,55.72,55.75,10638.0,44.0362,44.052,44.0204,44.0441,10638.0
2019-07-29 13:05:00,55.74,55.75,55.69,55.69,12679.0,44.0362,44.0441,43.9967,43.9967,12679.0
2019-07-29 13:10:00,55.69,55.78,55.69,55.77,18625.0,43.9967,44.0678,43.9967,44.0599,18625.0
2019-07-29 13:15:00,55.78,55.85,55.78,55.83,12673.0,44.0678,44.1231,44.0678,44.1073,12673.0
2019-07-29 13:20:00,55.84,55.85,55.81,55.82,16758.0,44.1152,44.1231,44.0915,44.0994,16758.0
2019-07-29 13:25:00,55.83,55.86,55.82,55.84,13071.0,44.1073,44.131,44.0994,44.1152,13071.0
2019-07-29 13:30:00,55.85,55.86,55.8,55.84,15945.0,44.1231,44.131,44.0836,44.1152,15945.0
2019-07-29 13:35:00,55.84,55.85,55.82,55.85,16264.0,44.1152,44.1231,44.0994,44.1231,16264.0
2019-07-29 13:40:00,55.85,55.86,55.79,55.82,19700.0,44.1231,44.131,44.0757,44.0994,19700.0
2019-07-29 13:45:00,55.82,55.86,55.81,55.85,15778.0,44.0994,44.131,44.0915,44.1231,15778.0
2019-07-29 13:50:00,55.85,55.87,55.83,55.84,15906.0,44.1231,44.1389,44.1073,44.1152,15906.0
2019-07-29 13:55:00,55.84,55.86,55.81,55.82,17899.0,44.1152,44.131,44.0915,44.0994,17899.0
2019-07-29 14:00:00,55.82,55.83,55.8,55.81,9456.0,44.0994,44.1073,44.0836,44.0915,9456.0
2019-07-29 14:05:00,55.81,55.82,55.76,55.8,21767.0,44.0915,44.0994,44.052,44.0836,21767.0
2019-07-29 14:10:00,55.8,55.85,55.8,55.83,12534.0,44.0836,44.1231,44.0836,44.1073,12534.0
2019-07-29 14:15:00,55.84,55.89,55.81,55.85,22271.0,44.1152,44.1547,44.0915,44.1231,22271.0
2019-07-29 14:20:00,55.84,55.89,55.81,55.89,23227.0,44.1152,44.1547,44.0915,44.1547,23227.0
2019-07-29 14:25:00,55.89,55.98,55.86,55.97,37722.0,44.1547,44.2258,44.131,44.2179,37722.0
2019-07-29 14:30:00,55.98,56.02,55.97,56.01,29026.0,44.2258,44.2574,44.2179,44.2495,29026.0
2019-07-29 14:35:00,56.0,56.06,55.99,56.04,30713.0,44.2416,44.289,44.2337,44.2732,30713.0
2019-07-29 14:40:00,56.04,56.04,55.98,55.99,21988.0,44.2732,44.2732,44.2258,44.2337,21988.0
2019-07-29 14:45:00,56.0,56.03,55.98,56.0,32129.0,44.2416,44.2653,44.2258,44.2416,32129.0
2019-07-29 14:50:00,56.0,56.03,55.99,56.01,12953.0,44.2416,44.2653,44.2337,44.2495,12953.0
2019-07-29 14:55:00,56.0,56.01,55.96,56.01,34855.0,44.2416,44.2495,44.21,44.2495,34855.0
2019-07-29 15:00:00,56.02,56.07,56.01,56.06,43240.0,44.2574,44.2969,44.2495,44.289,43240.0
2019-07-29 15:05:00,56.06,56.07,55.99,56.03,21372.0,44.289,44.2969,44.2337,44.2653,21372.0
2019-07-29 15:10:00,56.02,56.03,55.99,56.0,27621.0,44.2574,44.2653,44.2337,44.2416,27621.0
2019-07-29 15:15:00,56.0,56.02,55.98,56.02,22341.0,44.2416,44.2574,44.2258,44.2574,22341.0
2019-07-29 15:20:00,56.02,56.08,56.0,56.06,25758.0,44.2574,44.3048,44.2416,44.289,25758.0
2019-07-29 15:25:00,56.07,56.08,56.04,56.05,38804.0,44.2969,44.3048,44.2732,44.2811,38804.0
2019-07-29 15:30:00,56.05,56.12,56.04,56.05,38740.0,44.2811,44.3364,44.2732,44.2811,38740.0
2019-07-29 15:35:00,56.06,56.11,56.06,56.1,33382.0,44.289,44.3285,44.289,44.3206,33382.0
2019-07-29 15:40:00,56.1,56.17,56.09,56.16,53882.0,44.3206,44.3759,44.3127,44.368,53882.0
2019-07-29 15:45:00,56.16,56.2,56.1,56.1,45675.0,44.368,44.3996,44.3206,44.3206,45675.0
2019-07-29 15:50:00,56.11,56.17,56.1,56.13,62684.0,44.3285,44.3759,44.3206,44.3443,62684.0
2019-07-29 15:55:00,56.13,56.16,56.07,56.1,207936.0,44.3443,44.368,44.2969,44.3206,207936.0
2019-07-30 09:30:00,56.11,56.15,56.01,56.04,42842.0,44.3285,44.3601,44.2495,44.2732,42842.0
2019-07-30 09:35:00,56.02,56.2,55.98,56.04,81366.0,44.2574,44.3996,44.2258,44.2732,81366.0
2019-07-30 09:40:00,56.04,56.05,55.93,55.97,47743.0,44.2732,44.2811,44.1863,44.2179,47743.0
2019-07-30 09:45:00,55.98,56.01,55.87,55.88,61500.0,44.2258,44.2495,44.1389,44.1468,61500.0
2019-07-30 09:50:00,55.88,56.02,55.87,56.02,98408.0,44.1468,44.2574,44.1389,44.2574,98408.0
2019-07-30 09:55:00,56.03,56.15,56.01,56.14,91169.0,44.2653,44.3601,44.2495,44.3522,91169.0
2019-07-30 10:00:00,56.14,56.17,56.02,56.04,176932.0,44.3522,44.3759,44.2574,44.2732,176932.0
2019-07-30 10:05:00,56.04,56.07,55.81,55.82,135409.0,44.2732,44.2969,44.0915,44.0994,135409.0
2019-07-30 10:10:00,55.82,55.92,55.8,55.9,74093.0,44.0994,44.1784,44.0836,44.1626,74093.0
2019-07-30 10:15:00,55.9,55.91,55.85,55.87,37023.0,44.1626,44.1705,44.1231,44.1389,37023.0
2019-07-30 10:20:00,55.88,55.89,55.81,55.82,31182.0,44.1468,44.1547,44.0915,44.0994,31182.0
2019-07-30 10:25:00,55.82,55.86,55.81,55.86,62811.0,44.0994,44.131,44.0915,44.131,62811.0
2019-07-30 10:30:00,55.86,55.96,55.84,55.92,55516.0,44.131,44.21,44.1152,44.1784,55516.0
2019-07-30 10:35:00,55.91,55.97,55.91,55.96,43494.0,44.1705,44.2179,44.1705,44.21,43494.0
2019-07-30 10:40:00,55.95,55.96,55.9,55.91,36016.0,44.2021,44.21,44.1626,44.1705,36016.0
2019-07-30 10:45:00,55.92,55.96,55.9,55.93,44628.0,44.1784,44.21,44.1626,44.1863,44628.0
2019-07-30 10:50:00,55.93,55.96,55.91,55.93,35236.0,44.1863,44.21,44.1705,44.1863,35236.0
2019-07-30 10:55:00,55.93,55.96,55.91,55.93,24771.0,44.1863,44.21,44.1705,44.1863,24771.0
2019-07-30 11:00:00,55.93,55.94,55.86,55.86,49204.0,44.1863,44.1942,44.131,44.131,49204.0
2019-07-30 11:05:00,55.86,55.87,55.81,55.84,26024.0,44.131,44.1389,44.0915,44.1152,26024.0
2019-07-30 11:10:00,55.84,55.86,55.8,55.8,25686.0,44.1152,44.131,44.0836,44.0836,25686.0
2019-07-30 11:15:00,55.8,55.81,55.76,55.78,83289.0,44.0836,44.0915,44.052,44.0678,83289.0
2019-07-30 11:20:00,55.78,55.81,55.7,55.72,55383.0,44.0678,44.0915,44.0046,44.0204,55383.0
2019-07-30 11:25:00,55.72,55.79,55.69,55.78,48972.0,44.0204,44.0757,43.9967,44.0678,48972.0
2019-07-30 11:30:00,55.79,55.8,55.69,55.7,39870.0,44.0757,44.0836,43.9967,44.0046,39870.0
2019-07-30 11:35:00,55.7,55.71,55.65,55.66,32002.0,44.0046,44.0125,43.9651,43.973,32002.0
2019-07-30 11:40:00,55.66,55.66,55.57,55.58,64462.0,43.973,43.973,43.9019,43.9098,64462.0
2019-07-30 11:45:00,55.58,55.65,55.54,55.64,48310.0,43.9098,43.9651,43.8782,43.9572,48310.0
2019-07-30 11:50:00,55.64,55.7,55.58,55.58,57296.0,43.9572,44.0046,43.9098,43.9098,57296.0
2019-07-30 11:55:00,55.58,55.6,55.53,55.56,29561.0,43.9098,43.9256,43.8703,43.894,29561.0
2019-07-30 12:00:00,55.55,55.62,55.55,55.61,68705.0,43.8861,43.9414,43.8861,43.9335,68705.0
2019-07-30 12:05:00,55.62,55.62,55.57,55.6,29919.0,43.9414,43.9414,43.9019,43.9256,29919.0
2019-07-30 12:10:00,55.59,55.68,55.59,55.66,33463.0,43.9177,43.9888,43.9177,43.973,33463.0
2019-07-30 12:15:00,55.66,55.73,55.66,55.66,44927.0,43.973,44.0283,43.973,43.973,44927.0
2019-07-30 12:20:00,55.66,55.66,55.5,55.54,52702.0,43.973,43.973,43.8466,43.8782,52702.0
2019-07-30 12:25:00,55.55,55.59,55.54,55.57,29800.0,43.8861,43.9177,43.8782,43.9019,29800.0
2019-07-30 12:30:00,55.57,55.63,55.55,55.59,31370.0,43.9019,43.9493,43.8861,43.9177,31370.0
2019-07-30 12:35:00,55.58,55.59,55.55,55.58,21742.0,43.9098,43.9177,43.8861,43.9098,21742.0
2019-07-30 12:40:00,55.59,55.6,55.55,55.58,22177.0,43.9177,43.9256,43.8861,43.9098,22177.0
2019-07-30 12:45:00,55.58,55.61,55.58,55.59,21509.0,43.9098,43.9335,43.9098,43.9177,21509.0
2019-07-30 12:50:00,55.58,55.62,55.55,55.57,31422.0,43.9098,43.9414,43.8861,43.9019,31422.0
2019-07-30 12:55:00,55.57,55.58,55.53,55.54,131983.0,43.9019,43.9098,43.8703,43.8782,131983.0
2019-07-30 13:00:00,55.54,55.54,55.39,55.4,93988.0,43.8782,43.8782,43.7597,43.7676,93988.0
2019-07-30 13:05:00,55.4,55.47,55.35,55.47,59167.0,43.7676,43.8229,43.728,43.8229,59167.0
2019-07-30 13:10:00,55.46,55.46,55.4,55.41,21165.0,43.815,43.815,43.7676,43.7755,21165.0
2019-07-30 13:15:00,55.41,55.42,55.38,55.41,34908.0,43.7755,43.7834,43.7518,43.7755,34908.0
2019-07-30 13:20:00,55.41,55.41,55.38,55.4,23151.0,43.7755,43.7755,43.7518,43.7676,23151.0
2019-07-30 13:25:00,55.4,55.41,55.32,55.36,33843.0,43.7676,43.7755,43.7043,43.7359,33843.0
2019-07-30 13:30:00,55.35,55.39,55.31,55.31,36353.0,43.728,43.7597,43.6964,43.6964,36353.0
2019-07-30 13:35:00,55.31,55.35,55.25,55.26,45512.0,43.6964,43.728,43.649,43.6569,45512.0
2019-07-30 13:40:00,55.25,55.26,55.15,55.21,189722.0,43.649,43.6569,43.57,43.6174,189722.0
2019-07-30 13:45:00,55.21,55.27,55.17,55.27,53153.0,43.6174,43.6648,43.5858,43.6648,53153.0
2019-07-30 13:50:00,55.27,55.35,55.27,55.29,118895.0,43.6648,43.728,43.6648,43.6806,118895.0
2019-07-30 13:55:00,55.28,55.28,55.21,55.23,83063.0,43.6727,43.6727,43.6174,43.6332,83063.0
2019-07-30 14:00:00,55.22,55.31,55.22,55.27,166437.0,43.6253,43.6964,43.6253,43.6648,166437.0
2019-07-30 14:05:00,55.28,55.28,55.08,55.11,71017.0,43.6727,43.6727,43.5147,43.5384,71017.0
2019-07-30 14:10:00,55.11,55.17,55.07,55.14,96032.0,43.5384,43.5858,43.5068,43.5621,96032.0
2019-07-30 14:15:00,55.14,55.14,55.03,55.08,147179.0,43.5621,43.5621,43.4752,43.5147,147179.0
2019-07-30 14:20:00,55.08,55.19,55.07,55.15,79657.0,43.5147,43.6016,43.5068,43.57,79657.0
2019-07-30 14:25:00,55.15,55.17,55.09,55.11,47930.0,43.57,43.5858,43.5226,43.5384,47930.0
2019-07-30 14:30:00,55.11,55.17,55.1,55.1,43458.0,43.5384,43.5858,43.5305,43.5305,43458.0
2019-07-30 14:35:00,55.1,55.11,55.05,55.09,43596.0,43.5305,43.5384,43.491,43.5226,43596.0
2019-07-30 14:40:00,55.09,55.12,55.02,55.09,51207.0,43.5226,43.5463,43.4673,43.5226,51207.0
2019-07-30 14:45:00,55.09,55.12,55.04,55.11,74682.0,43.5226,43.5463,43.4831,43.5384,74682.0
2019-07-30 14:50:00,55.12,55.16,55.1,55.16,67657.0,43.5463,43.5779,43.5305,43.5779,67657.0
2019-07-30 14:55:00,55.16,55.23,55.15,55.23,63227.0,43.5779,43.6332,43.57,43.6332,63227.0
2019-07-30 15:00:00,55.23,55.31,55.22,55.3,130426.0,43.6332,43.6964,43.6253,43.6885,130426.0
2019-07-30 15:05:00,55.29,55.3,55.23,55.27,81472.0,43.6806,43.6885,43.6332,43.6648,81472.0
2019-07-30 15:10:00,55.27,55.31,55.25,55.28,68309.0,43.6648,43.6964,43.649,43.6727,68309.0
2019-07-30 15:15:00,55.27,55.27,55.09,55.1,63999.0,43.6648,43.6648,43.5226,43.5305,63999.0
2019-07-30 15:20:00,55.1,55.14,55.07,55.09,40408.0,43.5305,43.5621,43.5068,43.5226,40408.0
2019-07-30 15:25:00,55.1,55.22,55.09,55.15,111275.0,43.5305,43.6253,43.5226,43.57,111275.0
2019-07-30 15:30:00,55.15,55.18,55.12,55.15,64547.0,43.57,43.5937,43.5463,43.57,64547.0
2019-07-30 15:35:00,55.14,55.19,55.13,55.16,73901.0,43.5621,43.6016,43.5542,43.5779,73901.0
2019-07-30 15:40:00,55.16,55.17,55.1,55.14,189869.0,43.5779,43.5858,43.5305,43.5621,189869.0
2019-07-30 15:45:00,55.14,55.28,55.13,55.25,169960.0,43.5621,43.6727,43.5542,43.649,169960.0
2019-07-30 15:50:00,55.26,55.32,55.15,55.18,309126.0,43.6569,43.7043,43.57,43.5937,309126.0
2019-07-30 15:55:00,55.18,55.3,55.12,55.29,581519.0,43.5937,43.6885,43.5463,43.6806,581519.0
2019-07-31 09:30:00,55.75,55.78,55.15,55.26,171968.0,44.0441,44.0678,43.57,43.6569,171968.0
2019-07-31 09:35:00,55.3,55.47,55.18,55.4,66927.0,43.6885,43.8229,43.5937,43.7676,66927.0
2019-07-31 09:40:00,55.4,55.5,55.34,55.49,59581.0,43.7676,43.8466,43.7201,43.8387,59581.0
2019-07-31 09:45:00,55.52,55.75,55.51,55.73,101222.0,43.8624,44.0441,43.8545,44.0283,101222.0
2019-07-31 09:50:00,55.73,55.82,55.7,55.76,94199.0,44.0283,44.0994,44.0046,44.052,94199.0
2019-07-31 09:55:00,55.75,55.81,55.7,55.71,54784.0,44.0441,44.0915,44.0046,44.0125,54784.0
2019-07-31 10:00:00,55.71,55.79,55.64,55.64,103349.0,44.0125,44.0757,43.9572,43.9572,103349.0
2019-07-31 10:05:00,55.65,55.71,55.53,55.69,73450.0,43.9651,44.0125,43.8703,43.9967,73450.0
2019-07-31 10:10:00,55.69,55.69,55.57,55.64,37620.0,43.9967,43.9967,43.9019,43.9572,37620.0
2019-07-31 10:15:00,55.64,55.79,55.63,55.79,41885.0,43.9572,44.0757,43.9493,44.0757,41885.0
2019-07-31 10:20:00,55.78,55.94,55.78,55.92,76265.0,44.0678,44.1942,44.0678,44.1784,76265.0
2019-07-31 10:25:00,55.91,55.93,55.85,55.9,67122.0,44.1705,44.1863,44.1231,44.1626,67122.0
2019-07-31 10:30:00,55.89,55.99,55.82,55.93,70666.0,44.1547,44.2337,44.0994,44.1863,70666.0
2019-07-31 10:35:00,55.94,56.1,55.91,56.08,102281.0,44.1942,44.3206,44.1705,44.3048,102281.0
2019-07-31 10:40:00,56.08,56.29,56.06,56.27,118665.0,44.3048,44.4707,44.289,44.4549,118665.0
2019-07-31 10:45:00,56.27,56.27,56.15,56.26,116908.0,44.4549,44.4549,44.3601,44.447,116908.0
2019-07-31 10:50:00,56.26,56.29,56.19,56.25,105246.0,44.447,44.4707,44.3917,44.4391,105246.0
2019-07-31 10:55:00,56.25,56.26,56.13,56.19,58527.0,44.4391,44.447,44.3443,44.3917,58527.0
2019-07-31 11:00:00,56.18,56.19,56.07,56.1,62653.0,44.3838,44.3917,44.2969,44.3206,62653.0
2019-07-31 11:05:00,56.1,56.12,56.0,56.0,51270.0,44.3206,44.3364,44.2416,44.2416,51270.0
2019-07-31 11:10:00,55.99,56.05,55.96,56.05,31742.0,44.2337,44.2811,44.21,44.2811,31742.0
2019-07-31 11:15:00,56.05,56.09,56.03,56.09,24883.0,44.2811,44.3127,44.2653,44.3127,24883.0
2019-07-31 11:20:00,56.08,56.2,56.08,56.2,31971.0,44.3048,44.3996,44.3048,44.3996,31971.0
2019-07-31 11:25:00,56.19,56.25,56.18,56.25,76045.0,44.3917,44.4391,44.3838,44.4391,76045.0
2019-07-31 11:30:00,56.25,56.25,56.14,56.18,59393.0,44.4391,44.4391,44.3522,44.3838,59393.0
2019-07-31 11:35:00,56.18,56.18,56.01,56.09,56342.0,44.3838,44.3838,44.2495,44.3127,56342.0
2019-07-31 11:40:00,56.08,56.13,56.06,56.08,33862.0,44.3048,44.3443,44.289,44.3048,33862.0
2019-07-31 11:45:00,56.08,56.12,56.05,56.05,54211.0,44.3048,44.3364,44.2811,44.2811,54211.0
2019-07-31 11:50:00,56.06,56.19,56.05,56.19,31270.0,44.289,44.3917,44.2811,44.3917,31270.0
2019-07-31 11:55:00,56.2,56.26,56.2,56.23,55409.0,44.3996,44.447,44.3996,44.4233,55409.0
2019-07-31 12:00:00,56.23,56.37,56.23,56.33,79574.0,44.4233,44.5339,44.4233,44.5023,79574.0
2019-07-31 12:05:00,56.33,56.39,56.27,56.39,41532.0,44.5023,44.5497,44.4549,44.5497,41532.0
2019-07-31 12:10:00,56.39,56.4,56.34,56.39,35988.0,44.5497,44.5576,44.5102,44.5497,35988.0
2019-07-31 12:15:00,56.38,56.42,56.26,56.3,70771.0,44.5418,44.5734,44.447,44.4786,70771.0
2019-07-31 12:20:00,56.3,56.35,56.25,56.34,42074.0,44.4786,44.5181,44.4391,44.5102,42074.0
2019-07-31 12:25:00,56.33,56.41,56.32,56.35,63379.0,44.5023,44.5655,44.4944,44.5181,63379.0
2019-07-31 12:30:00,56.35,56.35,56.29,56.31,47347.0,44.5181,44.5181,44.4707,44.4865,47347.0
2019-07-31 12:35:00,56.31,56.35,56.29,56.29,64828.0,44.4865,44.5181,44.4707,44.4707,64828.0
2019-07-31 12:40:00,56.3,56.33,56.26,56.3,42923.0,44.4786,44.5023,44.447,44.4786,42923.0
2019-07-31 12:45:00,56.31,56.35,56.29,56.3,57602.0,44.4865,44.5181,44.4707,44.4786,57602.0
2019-07-31 12:50:00,56.3,56.34,56.28,56.31,27859.0,44.4786,44.5102,44.4628,44.4865,27859.0
2019-07-31 12:55:00,56.32,56.34,56.29,56.33,30428.0,44.4944,44.5102,44.4707,44.5023,30428.0
2019-07-31 13:00:00,56.33,56.33,56.28,56.31,28428.0,44.5023,44.5023,44.4628,44.4865,28428.0
2019-07-31 13:05:00,56.31,56.36,56.3,56.35,28724.0,44.4865,44.526,44.4786,44.5181,28724.0
2019-07-31 13:10:00,56.35,56.37,56.34,56.36,22766.0,44.5181,44.5339,44.5102,44.526,22766.0
2019-07-31 13:15:00,56.35,56.36,56.32,56.34,21562.0,44.5181,44.526,44.4944,44.5102,21562.0
2019-07-31 13:20:00,56.33,56.38,56.33,56.34,25214.0,44.5023,44.5418,44.5023,44.5102,25214.0
2019-07-31 13:25:00,56.33,56.37,56.32,56.35,21732.0,44.5023,44.5339,44.4944,44.5181,21732.0
2019-07-31 13:30:00,56.34,56.35,56.31,56.34,23681.0,44.5102,44.5181,44.4865,44.5102,23681.0
2019-07-31 13:35:00,56.34,56.37,56.32,56.37,18308.0,44.5102,44.5339,44.4944,44.5339,18308.0
2019-07-31 13:40:00,56.37,56.38,56.35,56.35,30356.0,44.5339,44.5418,44.5181,44.5181,30356.0
2019-07-31 13:45:00,56.35,56.45,56.35,56.45,48565.0,44.5181,44.5971,44.5181,44.5971,48565.0
2019-07-31 13:50:00,56.44,56.47,56.34,56.34,43572.0,44.5892,44.6129,44.5102,44.5102,43572.0
2019-07-31 13:55:00,56.34,56.4,56.33,56.39,45969.0,44.5102,44.5576,44.5023,44.5497,45969.0
2019-07-31 14:00:00,56.38,56.38,56.09,56.29,125978.0,44.5418,44.5418,44.3127,44.4707,125978.0
2019-07-31 14:05:00,56.29,56.38,56.24,56.3,44978.0,44.4707,44.5418,44.4312,44.4786,44978.0
2019-07-31 14:10:00,56.29,56.46,56.28,56.39,50701.0,44.4707,44.605,44.4628,44.5497,50701.0
2019-07-31 14:15:00,56.4,56.57,56.38,56.54,164181.0,44.5576,44.6919,44.5418,44.6682,164181.0
2019-07-31 14:20:00,56.54,56.64,56.54,56.58,62172.0,44.6682,44.7472,44.6682,44.6998,62172.0
2019-07-31 14:25:00,56.57,56.61,56.5,56.6,49409.0,44.6919,44.7235,44.6366,44.7156,49409.0
2019-07-31 14:30:00,56.6,56.62,56.54,56.58,35980.0,44.7156,44.7314,44.6682,44.6998,35980.0
2019-07-31 14:35:00,56.58,56.6,56.32,56.33,91008.0,44.6998,44.7156,44.4944,44.5023,91008.0
2019-07-31 14:40:00,56.33,56.39,56.22,56.29,72767.0,44.5023,44.5497,44.4154,44.4707,72767.0
2019-07-31 14:45:00,56.28,56.29,56.11,56.16,73190.0,44.4628,44.4707,44.3285,44.368,73190.0
2019-07-31 14:50:00,56.15,56.16,55.83,56.07,112278.0,44.3601,44.368,44.1073,44.2969,112278.0
2019-07-31 14:55:00,56.06,56.2,55.98,56.17,56276.0,44.289,44.3996,44.2258,44.3759,56276.0
2019-07-31 15:00:00,56.17,56.45,56.11,56.29,86305.0,44.3759,44.5971,44.3285,44.4707,86305.0
2019-07-31 15:05:00,56.27,56.37,56.22,56.34,53932.0,44.4549,44.5339,44.4154,44.5102,53932.0
2019-07-31 15:10:00,56.35,56.38,56.25,56.34,62586.0,44.5181,44.5418,44.4391,44.5102,62586.0
2019-07-31 15:15:00,56.33,56.39,56.17,56.36,49036.0,44.5023,44.5497,44.3759,44.526,49036.0
2019-07-31 15:20:00,56.35,56.41,56.28,56.33,44590.0,44.5181,44.5655,44.4628,44.5023,44590.0
2019-07-31 15:25:00,56.34,56.4,56.3,56.34,45136.0,44.5102,44.5576,44.4786,44.5102,45136.0
2019-07-31 15:30:00,56.33,56.37,56.24,56.33,65476.0,44.5023,44.5339,44.4312,44.5023,65476.0
2019-07-31 15:35:00,56.33,56.43,56.32,56.39,70739.0,44.5023,44.5813,44.4944,44.5497,70739.0
2019-07-31 15:40:00,56.39,56.45,56.3,56.45,73538.0,44.5497,44.5971,44.4786,44.5971,73538.0
2019-07-31 15:45:00,56.45,56.47,56.28,56.34,140766.0,44.5971,44.6129,44.4628,44.5102,140766.0
2019-07-31 15:50:00,56.33,56.33,56.22,56.26,209701.0,44.5023,44.5023,44.4154,44.447,209701.0
2019-07-31 15:55:00,56.26,56.36,56.14,56.21,319709.0,44.447,44.526,44.3522,44.4075,319709.0
2019-08-01 09:30:00,56.25,56.3,56.01,56.09,117398.0,44.4391,44.4786,44.2495,44.3127,117398.0
2019-08-01 09:35:00,56.09,56.16,55.89,56.01,122085.0,44.3127,44.368,44.1547,44.2495,122085.0
2019-08-01 09:40:00,56.02,56.2,55.99,56.19,72106.0,44.2574,44.3996,44.2337,44.3917,72106.0
2019-08-01 09:45:00,56.18,56.19,56.09,56.18,54495.0,44.3838,44.3917,44.3127,44.3838,54495.0
2019-08-01 09:50:00,56.19,56.26,56.14,56.15,47395.0,44.3917,44.447,44.3522,44.3601,47395.0
2019-08-01 09:55:00,56.14,56.23,56.05,56.09,34811.0,44.3522,44.4233,44.2811,44.3127,34811.0
2019-08-01 10:00:00,56.08,56.15,55.96,56.09,66832.0,44.3048,44.3601,44.21,44.3127,66832.0
2019-08-01 10:05:00,56.09,56.39,56.08,56.38,51245.0,44.3127,44.5497,44.3048,44.5418,51245.0
2019-08-01 10:10:00,56.39,56.56,56.37,56.56,173727.0,44.5497,44.684,44.5339,44.684,173727.0
2019-08-01 10:15:00,56.56,56.58,56.5,56.53,44314.0,44.684,44.6998,44.6366,44.6603,44314.0
2019-08-01 10:20:00,56.53,56.59,56.51,56.53,40429.0,44.6603,44.7077,44.6445,44.6603,40429.0
2019-08-01 10:25:00,56.54,56.56,56.39,56.47,40966.0,44.6682,44.684,44.5497,44.6129,40966.0
2019-08-01 10:30:00,56.47,56.59,56.47,56.54,47690.0,44.6129,44.7077,44.6129,44.6682,47690.0
2019-08-01 10:35:00,56.54,56.54,56.44,56.5,43251.0,44.6682,44.6682,44.5892,44.6366,43251.0
2019-08-01 10:40:00,56.51,56.52,56.42,56.47,36101.0,44.6445,44.6524,44.5734,44.6129,36101.0
2019-08-01 10:45:00,56.46,56.56,56.46,56.54,40382.0,44.605,44.684,44.605,44.6682,40382.0
2019-08-01 10:50:00,56.54,56.59,56.51,56.56,43909.0,44.6682,44.7077,44.6445,44.684,43909.0
2019-08-01 10:55:00,56.56,56.64,56.53,56.63,70128.0,44.684,44.7472,44.6603,44.7393,70128.0
2019-08-01 11:00:00,56.64,56.67,56.57,56.58,42603.0,44.7472,44.7709,44.6919,44.6998,42603.0
2019-08-01 11:05:00,56.59,56.63,56.52,56.6,34516.0,44.7077,44.7393,44.6524,44.7156,34516.0
2019-08-01 11:10:00,56.61,56.64,56.59,56.6,24254.0,44.7235,44.7472,44.7077,44.7156,24254.0
2019-08-01 11:15:00,56.6,56.67,56.59,56.66,31060.0,44.7156,44.7709,44.7077,44.763,31060.0
2019-08-01 11:20:00,56.65,56.8,56.65,56.8,29835.0,44.7551,44.8736,44.7551,44.8736,29835.0
2019-08-01 11:25:00,56.79,56.81,56.7,56.72,28854.0,44.8657,44.8815,44.7946,44.8104,28854.0
2019-08-01 11:30:00,56.72,56.75,56.69,56.74,36446.0,44.8104,44.8341,44.7867,44.8262,36446.0
2019-08-01 11:35:00,56.74,56.78,56.73,56.76,41838.0,44.8262,44.8578,44.8183,44.842,41838.0
2019-08-01 11:40:00,56.77,56.77,56.69,56.72,26850.0,44.8499,44.8499,44.7867,44.8104,26850.0
2019-08-01 11:45:00,56.71,56.71,56.6,56.61,23733.0,44.8025,44.8025,44.7156,44.7235,23733.0
2019-08-01 11:50:00,56.61,56.63,56.59,56.61,24305.0,44.7235,44.7393,44.7077,44.7235,24305.0
2019-08-01 11:55:00,56.61,56.67,56.59,56.61,21336.0,44.7235,44.7709,44.7077,44.7235,21336.0
2019-08-01 12:00:00,56.62,56.62,56.51,56.57,68963.0,44.7314,44.7314,44.6445,44.6919,68963.0
2019-08-01 12:05:00,56.57,56.64,56.54,56.61,44468.0,44.6919,44.7472,44.6682,44.7235,44468.0
2019-08-01 12:10:00,56.62,56.62,56.57,56.61,18547.0,44.7314,44.7314,44.6919,44.7235,18547.0
2019-08-01 12:15:00,56.61,56.66,56.58,56.66,45054.0,44.7235,44.763,44.6998,44.763,45054.0
2019-08-01 12:20:00,56.66,56.72,56.65,56.69,78594.0,44.763,44.8104,44.7551,44.7867,78594.0
2019-08-01 12:25:00,56.7,56.71,56.64,56.67,53167.0,44.7946,44.8025,44.7472,44.7709,53167.0
2019-08-01 12:30:00,56.66,56.8,56.66,56.8,45273.0,44.763,44.8736,44.763,44.8736,45273.0
2019-08-01 12:35:00,56.79,56.87,56.77,56.86,54089.0,44.8657,44.9289,44.8499,44.921,54089.0
2019-08-01 12:40:00,56.85,56.87,56.82,56.84,51379.0,44.9131,44.9289,44.8894,44.9052,51379.0
2019-08-01 12:45:00,56.84,56.9,56.82,56.89,24686.0,44.9052,44.9526,44.8894,44.9447,24686.0
2019-08-01 12:50:00,56.89,56.96,56.89,56.96,42388.0,44.9447,45.0,44.9447,45.0,42388.0
2019-08-01 12:55:00,56.96,57.02,56.93,56.95,226623.0,45.0,45.0474,44.9763,44.9921,226623.0
2019-08-01 13:00:00,56.96,56.98,56.86,56.89,68512.0,45.0,45.0158,44.921,44.9447,68512.0
2019-08-01 13:05:00,56.89,56.92,56.87,56.89,29066.0,44.9447,44.9684,44.9289,44.9447,29066.0
2019-08-01 13:10:00,56.89,56.95,56.89,56.93,41358.0,44.9447,44.9921,44.9447,44.9763,41358.0
2019-08-01 13:15:00,56.93,56.99,56.9,56.98,22048.0,44.9763,45.0237,44.9526,45.0158,22048.0
2019-08-01 13:20:00,56.97,57.11,56.97,57.11,42027.0,45.0079,45.1185,45.0079,45.1185,42027.0
2019-08-01 13:25:00,57.11,57.11,56.8,56.83,108724.0,45.1185,45.1185,44.8736,44.8973,108724.0
2019-08-01 13:30:00,56.82,57.1,56.81,56.95,84672.0,44.8894,45.1106,44.8815,44.9921,84672.0
2019-08-01 13:35:00,56.92,57.01,56.86,56.96,49846.0,44.9684,45.0395,44.921,45.0,49846.0
2019-08-01 13:40:00,56.96,57.11,56.86,57.04,53876.0,45.0,45.1185,44.921,45.0632,53876.0
2019-08-01 13:45:00,57.04,57.16,57.01,57.13,93914.0,45.0632,45.158,45.0395,45.1343,93914.0
2019-08-01 13:50:00,57.13,57.14,56.98,57.11,44345.0,45.1343,45.1422,45.0158,45.1185,44345.0
2019-08-01 13:55:00,57.12,57.24,57.1,57.2,60295.0,45.1264,45.2212,45.1106,45.1896,60295.0
2019-08-01 14:00:00,57.2,57.2,56.96,56.96,34579.0,45.1896,45.1896,45.0,45.0,34579.0
2019-08-01 14:05:00,56.97,57.1,56.88,57.1,126830.0,45.0079,45.1106,44.9368,45.1106,126830.0
2019-08-01 14:10:00,57.09,57.29,57.08,57.29,84311.0,45.1027,45.2607,45.0948,45.2607,84311.0
2019-08-01 14:15:00,57.29,57.32,57.19,57.28,45948.0,45.2607,45.2844,45.1817,45.2528,45948.0
2019-08-01 14:20:00,57.29,57.35,57.25,57.34,95963.0,45.2607,45.3081,45.2291,45.3002,95963.0
2019-08-01 14:25:00,57.35,57.37,57.29,57.34,80442.0,45.3081,45.3239,45.2607,45.3002,80442.0
2019-08-01 14:30:00,57.34,57.37,57.15,57.22,51674.0,45.3002,45.3239,45.1501,45.2054,51674.0
2019-08-01 14:35:00,57.2,57.21,57.09,57.13,79650.0,45.1896,45.1975,45.1027,45.1343,79650.0
2019-08-01 14:40:00,57.12,57.19,57.0,57.0,95422.0,45.1264,45.1817,45.0316,45.0316,95422.0
2019-08-01 14:45:00,57.0,57.12,57.0,57.07,69881.0,45.0316,45.1264,45.0316,45.0869,69881.0
2019-08-01 14:50:00,57.07,57.14,57.03,57.14,70080.0,45.0869,45.1422,45.0553,45.1422,70080.0
2019-08-01 14:55:00,57.14,57.19,57.07,57.19,37443.0,45.1422,45.1817,45.0869,45.1817,37443.0
2019-08-01 15:00:00,57.2,57.21,57.13,57.2,34270.0,45.1896,45.1975,45.1343,45.1896,34270.0
2019-08-01 15:05:00,57.2,57.21,57.08,57.09,32311.0,45.1896,45.1975,45.0948,45.1027,32311.0
2019-08-01 15:10:00,57.1,57.17,57.09,57.16,59553.0,45.1106,45.1659,45.1027,45.158,59553.0
2019-08-01 15:15:00,57.17,57.26,57.14,57.22,44341.0,45.1659,45.237,45.1422,45.2054,44341.0
2019-08-01 15:20:00,57.23,57.24,57.15,57.21,44845.0,45.2133,45.2212,45.1501,45.1975,44845.0
2019-08-01 15:25:00,57.21,57.24,57.17,57.18,43669.0,45.1975,45.2212,45.1659,45.1738,43669.0
2019-08-01 15:30:00,57.19,57.23,57.12,57.12,72904.0,45.1817,45.2133,45.1264,45.1264,72904.0
2019-08-01 15:35:00,57.12,57.22,57.07,57.16,110677.0,45.1264,45.2054,45.0869,45.158,110677.0
2019-08-01 15:40:00,57.15,57.16,57.02,57.08,99032.0,45.1501,45.158,45.0474,45.0948,99032.0
2019-08-01 15:45:00,57.08,57.08,57.02,57.03,95081.0,45.0948,45.0948,45.0474,45.0553,95081.0
2019-08-01 15:50:00,57.03,57.03,56.93,56.94,189798.0,45.0553,45.0553,44.9763,44.9842,189798.0
2019-08-01 15:55:00,56.93,57.08,56.9,56.98,285700.0,44.9763,45.0948,44.9526,45.0158,285700.0
2019-08-02 09:30:00,57.28,57.36,57.13,57.14,141568.0,45.2528,45.316,45.1343,45.1422,141568.0
2019-08-02 09:35:00,57.14,57.15,56.9,57.03,60630.0,45.1422,45.1501,44.9526,45.0553,60630.0
2019-08-02 09:40:00,57.04,57.12,57.01,57.04,49864.0,45.0632,45.1264,45.0395,45.0632,49864.0
2019-08-02 09:45:00,57.04,57.06,56.82,56.87,59028.0,45.0632,45.079,44.8894,44.9289,59028.0
2019-08-02 09:50:00,56.88,56.93,56.79,56.8,53875.0,44.9368,44.9763,44.8657,44.8736,53875.0
2019-08-02 09:55:00,56.8,56.97,56.8,56.96,60755.0,44.8736,45.0079,44.8736,45.0,60755.0
2019-08-02 10:00:00,56.97,56.97,56.9,56.92,47778.0,45.0079,45.0079,44.9526,44.9684,47778.0
2019-08-02 10:05:00,56.92,57.05,56.85,57.03,76244.0,44.9684,45.0711,44.9131,45.0553,76244.0
2019-08-02 10:10:00,57.01,57.14,56.97,57.13,28722.0,45.0395,45.1422,45.0079,45.1343,28722.0
2019-08-02 10:15:00,57.13,57.24,57.08,57.18,39494.0,45.1343,45.2212,45.0948,45.1738,39494.0
2019-08-02 10:20:00,57.17,57.32,57.16,57.3,30382.0,45.1659,45.2844,45.158,45.2686,30382.0
2019-08-02 10:25:00,57.3,57.42,57.28,57.4,47699.0,45.2686,45.3634,45.2528,45.3476,47699.0
2019-08-02 10:30:00,57.41,57.44,57.36,57.38,33515.0,45.3555,45.3792,45.316,45.3318,33515.0
2019-08-02 10:35:00,57.39,57.39,57.23,57.35,32337.0,45.3397,45.3397,45.2133,45.3081,32337.0
2019-08-02 10:40:00,57.35,57.43,57.34,57.35,29936.0,45.3081,45.3713,45.3002,45.3081,29936.0
2019-08-02 10:45:00,57.35,57.38,57.31,57.34,27033.0,45.3081,45.3318,45.2765,45.3002,27033.0
2019-08-02 10:50:00,57.33,57.46,57.3,57.43,42149.0,45.2923,45.395,45.2686,45.3713,42149.0
2019-08-02 10:55:00,57.43,57.51,57.41,57.5,93057.0,45.3713,45.4345,45.3555,45.4266,93057.0
2019-08-02 11:00:00,57.5,57.54,57.34,57.37,42272.0,45.4266,45.4582,45.3002,45.3239,42272.0
2019-08-02 11:05:00,57.37,57.44,57.36,57.44,23070.0,45.3239,45.3792,45.316,45.3792,23070.0
2019-08-02 11:10:00,57.44,57.44,57.38,57.43,16516.0,45.3792,45.3792,45.3318,45.3713,16516.0
2019-08-02 11:15:00,57.44,57.49,57.41,57.43,22669.0,45.3792,45.4187,45.3555,45.3713,22669.0
2019-08-02 11:20:00,57.42,57.49,57.38,57.44,28837.0,45.3634,45.4187,45.3318,45.3792,28837.0
2019-08-02 11:25:00,57.44,57.44,57.36,57.38,23704.0,45.3792,45.3792,45.316,45.3318,23704.0
2019-08-02 11:30:00,57.39,57.47,57.38,57.47,53918.0,45.3397,45.4029,45.3318,45.4029,53918.0
2019-08-02 11:35:00,57.47,57.55,57.47,57.5,31441.0,45.4029,45.4661,45.4029,45.4266,31441.0
2019-08-02 11:40:00,57.5,57.59,57.47,57.56,29631.0,45.4266,45.4977,45.4029,45.474,29631.0
2019-08-02 11:45:00,57.57,57.6,57.49,57.52,31565.0,45.4819,45.5056,45.4187,45.4424,31565.0
2019-08-02 11:50:00,57.51,57.56,57.49,57.51,29607.0,45.4345,45.474,45.4187,45.4345,29607.0
2019-08-02 11:55:00,57.5,57.55,57.48,57.54,40758.0,45.4266,45.4661,45.4108,45.4582,40758.0
2019-08-02 12:00:00,57.55,57.62,57.51,57.6,65132.0,45.4661,45.5214,45.4345,45.5056,65132.0
2019-08-02 12:05:00,57.6,57.61,57.55,57.55,39178.0,45.5056,45.5135,45.4661,45.4661,39178.0
2019-08-02 12:10:00,57.55,57.55,57.49,57.53,52762.0,45.4661,45.4661,45.4187,45.4503,52762.0
2019-08-02 12:15:00,57.53,57.56,57.46,57.47,56689.0,45.4503,45.474,45.395,45.4029,56689.0
2019-08-02 12:20:00,57.46,57.47,57.41,57.47,62246.0,45.395,45.4029,45.3555,45.4029,62246.0
2019-08-02 12:25:00,57.47,57.54,57.44,57.53,87053.0,45.4029,45.4582,45.3792,45.4503,87053.0
2019-08-02 12:30:00,57.52,57.53,57.47,57.5,20144.0,45.4424,45.4503,45.4029,45.4266,20144.0
2019-08-02 12:35:00,57.5,57.5,57.39,57.42,60223.0,45.4266,45.4266,45.3397,45.3634,60223.0
2019-08-02 12:40:00,57.42,57.43,57.37,57.4,13523.0,45.3634,45.3713,45.3239,45.3476,13523.0
2019-08-02 12:45:00,57.4,57.41,57.28,57.29,14114.0,45.3476,45.3555,45.2528,45.2607,14114.0
2019-08-02 12:50:00,57.3,57.35,57.3,57.32,25704.0,45.2686,45.3081,45.2686,45.2844,25704.0
2019-08-02 12:55:00,57.32,57.35,57.3,57.32,14851.0,45.2844,45.3081,45.2686,45.2844,14851.0
2019-08-02 13:00:00,57.32,57.32,57.21,57.25,45446.0,45.2844,45.2844,45.1975,45.2291,45446.0
2019-08-02 13:05:00,57.25,57.3,57.24,57.27,25004.0,45.2291,45.2686,45.2212,45.2449,25004.0
2019-08-02 13:10:00,57.26,57.26,57.21,57.21,24874.0,45.237,45.237,45.1975,45.1975,24874.0
2019-08-02 13:15:00,57.23,57.27,57.21,57.23,37115.0,45.2133,45.2449,45.1975,45.2133,37115.0
2019-08-02 13:20:00,57.23,57.27,57.22,57.26,65721.0,45.2133,45.2449,45.2054,45.237,65721.0
2019-08-02 13:25:00,57.27,57.31,57.26,57.29,24943.0,45.2449,45.2765,45.237,45.2607,24943.0
2019-08-02 13:30:00,57.29,57.31,57.27,57.27,17238.0,45.2607,45.2765,45.2449,45.2449,17238.0
2019-08-02 13:35:00,57.27,57.29,57.25,57.27,13350.0,45.2449,45.2607,45.2291,45.2449,13350.0
2019-08-02 13:40:00,57.27,57.32,57.27,57.3,22760.0,45.2449,45.2844,45.2449,45.2686,22760.0
2019-08-02 13:45:00,57.3,57.34,57.29,57.3,33395.0,45.2686,45.3002,45.2607,45.2686,33395.0
2019-08-02 13:50:00,57.3,57.34,57.28,57.34,21954.0,45.2686,45.3002,45.2528,45.3002,21954.0
2019-08-02 13:55:00,57.35,57.36,57.3,57.33,41365.0,45.3081,45.316,45.2686,45.2923,41365.0
2019-08-02 14:00:00,57.33,57.41,57.32,57.4,22948.0,45.2923,45.3555,45.2844,45.3476,22948.0
2019-08-02 14:05:00,57.41,57.46,57.4,57.41,33000.0,45.3555,45.395,45.3476,45.3555,33000.0
2019-08-02 14:10:00,57.41,57.44,57.36,57.43,35359.0,45.3555,45.3792,45.316,45.3713,35359.0
2019-08-02 14:15:00,57.43,57.45,57.38,57.43,22372.0,45.3713,45.3871,45.3318,45.3713,22372.0
2019-08-02 14:20:00,57.43,57.49,57.43,57.45,55644.0,45.3713,45.4187,45.3713,45.3871,55644.0
2019-08-02 14:25:00,57.46,57.53,57.46,57.52,49438.0,45.395,45.4503,45.395,45.4424,49438.0
2019-08-02 14:30:00,57.51,57.52,57.46,57.49,19693.0,45.4345,45.4424,45.395,45.4187,19693.0
2019-08-02 14:35:00,57.49,57.54,57.48,57.51,28454.0,45.4187,45.4582,45.4108,45.4345,28454.0
2019-08-02 14:40:00,57.51,57.51,57.46,57.49,21579.0,45.4345,45.4345,45.395,45.4187,21579.0
2019-08-02 14:45:00,57.49,57.5,57.45,57.47,29876.0,45.4187,45.4266,45.3871,45.4029,29876.0
2019-08-02 14:50:00,57.47,57.51,57.46,57.5,27724.0,45.4029,45.4345,45.395,45.4266,27724.0
2019-08-02 14:55:00,57.49,57.49,57.43,57.48,17731.0,45.4187,45.4187,45.3713,45.4108,17731.0
2019-08-02 15:00:00,57.48,57.5,57.43,57.43,33017.0,45.4108,45.4266,45.3713,45.3713,33017.0
2019-08-02 15:05:00,57.44,57.47,57.41,57.42,11608.0,45.3792,45.4029,45.3555,45.3634,11608.0
2019-08-02 15:10:00,57.42,57.42,57.3,57.31,20051.0,45.3634,45.3634,45.2686,45.2765,20051.0
2019-08-02 15:15:00,57.32,57.35,57.29,57.31,18410.0,45.2844,45.3081,45.2607,45.2765,18410.0
2019-08-02 15:20:00,57.31,57.38,57.29,57.37,24576.0,45.2765,45.3318,45.2607,45.3239,24576.0
2019-08-02 15:25:00,57.37,57.43,57.35,57.42,45110.0,45.3239,45.3713,45.3081,45.3634,45110.0
2019-08-02 15:30:00,57.43,57.58,57.42,57.58,48527.0,45.3713,45.4898,45.3634,45.4898,48527.0
2019-08-02 15:35:00,57.58,57.75,57.58,57.62,114994.0,45.4898,45.6241,45.4898,45.5214,114994.0
2019-08-02 15:40:00,57.62,57.63,57.53,57.57,50541.0,45.5214,45.5293,45.4503,45.4819,50541.0
2019-08-02 15:45:00,57.56,57.56,57.39,57.39,82987.0,45.474,45.474,45.3397,45.3397,82987.0
2019-08-02 15:50:00,57.38,57.42,57.3,57.32,135038.0,45.3318,45.3634,45.2686,45.2844,135038.0
2019-08-02 15:55:00,57.31,57.39,57.31,57.36,202221.0,45.2765,45.3397,45.2765,45.316,202221.0
2019-08-05 09:30:00,57.51,57.71,57.36,57.41,130821.0,45.4345,45.5925,45.316,45.3555,130821.0
2019-08-05 09:35:00,57.42,57.48,57.27,57.3,56365.0,45.3634,45.4108,45.2449,45.2686,56365.0
2019-08-05 09:40:00,57.3,57.33,57.15,57.18,45079.0,45.2686,45.2923,45.1501,45.1738,45079.0
2019-08-05 09:45:00,57.18,57.27,57.11,57.23,31893.0,45.1738,45.2449,45.1185,45.2133,31893.0
2019-08-05 09:50:00,57.24,57.4,57.24,57.32,43046.0,45.2212,45.3476,45.2212,45.2844,43046.0
2019-08-05 09:55:00,57.31,57.39,57.21,57.21,40205.0,45.2765,45.3397,45.1975,45.1975,40205.0
2019-08-05 10:00:00,57.2,57.28,57.15,57.16,32846.0,45.1896,45.2528,45.1501,45.158,32846.0
2019-08-05 10:05:00,57.16,57.29,57.16,57.26,42731.0,45.158,45.2607,45.158,45.237,42731.0
2019-08-05 10:10:00,57.26,57.3,57.2,57.25,65827.0,45.237,45.2686,45.1896,45.2291,65827.0
2019-08-05 10:15:00,57.25,57.26,57.0,57.0,36585.0,45.2291,45.237,45.0316,45.0316,36585.0
2019-08-05 10:20:00,56.99,56.99,56.82,56.91,44357.0,45.0237,45.0237,44.8894,44.9605,44357.0
2019-08-05 10:25:00,56.91,57.02,56.87,57.01,38794.0,44.9605,45.0474,44.9289,45.0395,38794.0
2019-08-05 10:30:00,57.01,57.05,56.91,56.93,43144.0,45.0395,45.0711,44.9605,44.9763,43144.0
2019-08-05 10:35:00,56.92,57.02,56.89,57.0,30205.0,44.9684,45.0474,44.9447,45.0316,30205.0
2019-08-05 10:40:00,57.0,57.07,56.91,56.92,29188.0,45.0316,45.0869,44.9605,44.9684,29188.0
2019-08-05 10:45:00,56.91,56.93,56.7,56.73,55135.0,44.9605,44.9763,44.7946,44.8183,55135.0
2019-08-05 10:50:00,56.74,56.86,56.69,56.85,59821.0,44.8262,44.921,44.7867,44.9131,59821.0
2019-08-05 10:55:00,56.85,56.89,56.82,56.86,18543.0,44.9131,44.9447,44.8894,44.921,18543.0
2019-08-05 11:00:00,56.87,57.03,56.86,57.03,51361.0,44.9289,45.0553,44.921,45.0553,51361.0
2019-08-05 11:05:00,57.02,57.07,56.94,57.06,27151.0,45.0474,45.0869,44.9842,45.079,27151.0
2019-08-05 11:10:00,57.05,57.05,56.97,57.03,27687.0,45.0711,45.0711,45.0079,45.0553,27687.0
2019-08-05 11:15:00,57.02,57.11,56.99,57.09,30693.0,45.0474,45.1185,45.0237,45.1027,30693.0
2019-08-05 11:20:00,57.1,57.16,57.05,57.11,18534.0,45.1106,45.158,45.0711,45.1185,18534.0
2019-08-05 11:25:00,57.12,57.13,57.05,57.06,43200.0,45.1264,45.1343,45.0711,45.079,43200.0
2019-08-05 11:30:00,57.06,57.07,56.94,56.95,40023.0,45.079,45.0869,44.9842,44.9921,40023.0
2019-08-05 11:35:00,56.94,56.99,56.93,56.94,31597.0,44.9842,45.0237,44.9763,44.9842,31597.0
2019-08-05 11:40:00,56.95,57.01,56.95,57.01,15691.0,44.9921,45.0395,44.9921,45.0395,15691.0
2019-08-05 11:45:00,57.01,57.14,57.0,57.11,25583.0,45.0395,45.1422,45.0316,45.1185,25583.0
2019-08-05 11:50:00,57.11,57.15,57.04,57.06,56742.0,45.1185,45.1501,45.0632,45.079,56742.0
2019-08-05 11:55:00,57.06,57.1,57.04,57.04,16757.0,45.079,45.1106,45.0632,45.0632,16757.0
2019-08-05 12:00:00,57.05,57.05,57.0,57.01,23993.0,45.0711,45.0711,45.0316,45.0395,23993.0
2019-08-05 12:05:00,57.01,57.03,56.95,56.95,24151.0,45.0395,45.0553,44.9921,44.9921,24151.0
2019-08-05 12:10:00,56.96,56.96,56.88,56.93,38841.0,45.0,45.0,44.9368,44.9763,38841.0
2019-08-05 12:15:00,56.92,56.95,56.88,56.9,21236.0,44.9684,44.9921,44.9368,44.9526,21236.0
2019-08-05 12:20:00,56.89,56.96,56.86,56.94,18176.0,44.9447,45.0,44.921,44.9842,18176.0
2019-08-05 12:25:00,56.94,56.95,56.8,56.88,35358.0,44.9842,44.9921,44.8736,44.9368,35358.0
2019-08-05 12:30:00,56.87,56.89,56.8,56.8,13884.0,44.9289,44.9447,44.8736,44.8736,13884.0
2019-08-05 12:35:00,56.82,56.84,56.76,56.81,41316.0,44.8894,44.9052,44.842,44.8815,41316.0
2019-08-05 12:40:00,56.8,56.8,56.68,56.69,29405.0,44.8736,44.8736,44.7788,44.7867,29405.0
2019-08-05 12:45:00,56.68,56.72,56.61,56.62,31159.0,44.7788,44.8104,44.7235,44.7314,31159.0
2019-08-05 12:50:00,56.63,56.67,56.6,56.62,18662.0,44.7393,44.7709,44.7156,44.7314,18662.0
2019-08-05 12:55:00,56.61,56.61,56.52,56.59,63425.0,44.7235,44.7235,44.6524,44.7077,63425.0
2019-08-05 13:00:00,56.58,56.68,56.57,56.67,29178.0,44.6998,44.7788,44.6919,44.7709,29178.0
2019-08-05 13:05:00,56.66,56.71,56.6,56.61,25643.0,44.763,44.8025,44.7156,44.7235,25643.0
2019-08-05 13:10:00,56.61,56.66,56.6,56.62,20827.0,44.7235,44.763,44.7156,44.7314,20827.0
2019-08-05 13:15:00,56.63,56.66,56.61,56.62,14674.0,44.7393,44.763,44.7235,44.7314,14674.0
2019-08-05 13:20:00,56.62,56.68,56.61,56.67,18392.0,44.7314,44.7788,44.7235,44.7709,18392.0
2019-08-05 13:25:00,56.67,56.67,56.6,56.64,17309.0,44.7709,44.7709,44.7156,44.7472,17309.0
2019-08-05 13:30:00,56.64,56.65,56.61,56.64,27244.0,44.7472,44.7551,44.7235,44.7472,27244.0
2019-08-05 13:35:00,56.65,56.71,56.65,56.7,17319.0,44.7551,44.8025,44.7551,44.7946,17319.0
2019-08-05 13:40:00,56.7,56.7,56.53,56.56,61748.0,44.7946,44.7946,44.6603,44.684,61748.0
2019-08-05 13:45:00,56.57,56.59,56.54,56.55,21294.0,44.6919,44.7077,44.6682,44.6761,21294.0
2019-08-05 13:50:00,56.55,56.55,56.47,56.49,44326.0,44.6761,44.6761,44.6129,44.6287,44326.0
2019-08-05 13:55:00,56.48,56.52,56.43,56.45,28894.0,44.6208,44.6524,44.5813,44.5971,28894.0
2019-08-05 14:00:00,56.45,56.48,56.4,56.43,22986.0,44.5971,44.6208,44.5576,44.5813,22986.0
2019-08-05 14:05:00,56.42,56.46,56.41,56.44,25541.0,44.5734,44.605,44.5655,44.5892,25541.0
2019-08-05 14:10:00,56.44,56.47,56.42,56.45,22922.0,44.5892,44.6129,44.5734,44.5971,22922.0
2019-08-05 14:15:00,56.45,56.49,56.43,56.48,29271.0,44.5971,44.6287,44.5813,44.6208,29271.0
2019-08-05 14:20:00,56.49,56.54,56.44,56.48,37037.0,44.6287,44.6682,44.5892,44.6208,37037.0
2019-08-05 14:25:00,56.48,56.49,56.34,56.34,45613.0,44.6208,44.6287,44.5102,44.5102,45613.0
2019-08-05 14:30:00,56.34,56.36,56.23,56.24,37078.0,44.5102,44.526,44.4233,44.4312,37078.0
2019-08-05 14:35:00,56.24,56.24,56.12,56.12,87813.0,44.4312,44.4312,44.3364,44.3364,87813.0
2019-08-05 14:40:00,56.11,56.15,56.06,56.06,76626.0,44.3285,44.3601,44.289,44.289,76626.0
2019-08-05 14:45:00,56.06,56.11,56.02,56.1,60589.0,44.289,44.3285,44.2574,44.3206,60589.0
2019-08-05 14:50:00,56.09,56.12,56.0,56.01,37718.0,44.3127,44.3364,44.2416,44.2495,37718.0
2019-08-05 14:55:00,56.01,56.05,56.0,56.05,46038.0,44.2495,44.2811,44.2416,44.2811,46038.0
2019-08-05 15:00:00,56.04,56.05,55.81,55.81,57104.0,44.2732,44.2811,44.0915,44.0915,57104.0
2019-08-05 15:05:00,55.82,55.84,55.68,55.71,82831.0,44.0994,44.1152,43.9888,44.0125,82831.0
2019-08-05 15:10:00,55.7,55.95,55.69,55.95,76632.0,44.0046,44.2021,43.9967,44.2021,76632.0
2019-08-05 15:15:00,55.94,55.98,55.83,55.96,93709.0,44.1942,44.2258,44.1073,44.21,93709.0
2019-08-05 15:20:00,55.95,56.06,55.94,55.95,66803.0,44.2021,44.289,44.1942,44.2021,66803.0
2019-08-05 15:25:00,55.96,56.05,55.86,55.89,59904.0,44.21,44.2811,44.131,44.1547,59904.0
2019-08-05 15:30:00,55.89,55.99,55.85,55.96,72076.0,44.1547,44.2337,44.1231,44.21,72076.0
2019-08-05 15:35:00,55.96,56.04,55.9,55.96,95584.0,44.21,44.2732,44.1626,44.21,95584.0
2019-08-05 15:40:00,55.96,56.04,55.91,56.04,98729.0,44.21,44.2732,44.1705,44.2732,98729.0
2019-08-05 15:45:00,56.05,56.1,55.97,55.99,156783.0,44.2811,44.3206,44.2179,44.2337,156783.0
2019-08-05 15:50:00,56.0,56.03,55.82,55.99,194665.0,44.2416,44.2653,44.0994,44.2337,194665.0
2019-08-05 15:55:00,55.99,56.02,55.91,55.93,396733.0,44.2337,44.2574,44.1705,44.1863,396733.0
2019-08-06 09:30:00,55.99,55.99,55.58,55.81,138365.0,44.2337,44.2337,43.9098,44.0915,138365.0
2019-08-06 09:35:00,55.84,56.07,55.73,56.06,97764.0,44.1152,44.2969,44.0283,44.289,97764.0
2019-08-06 09:40:00,56.03,56.1,55.88,55.89,99877.0,44.2653,44.3206,44.1468,44.1547,99877.0
2019-08-06 09:45:00,55.93,55.95,55.75,55.76,58300.0,44.1863,44.2021,44.0441,44.052,58300.0
2019-08-06 09:50:00,55.77,55.9,55.68,55.82,40198.0,44.0599,44.1626,43.9888,44.0994,40198.0
2019-08-06 09:55:00,55.82,55.82,55.67,55.71,37924.0,44.0994,44.0994,43.9809,44.0125,37924.0
2019-08-06 10:00:00,55.71,55.79,55.6,55.68,43603.0,44.0125,44.0757,43.9256,43.9888,43603.0
2019-08-06 10:05:00,55.68,55.68,55.52,55.55,51455.0,43.9888,43.9888,43.8624,43.8861,51455.0
2019-08-06 10:10:00,55.57,55.62,55.43,55.48,64719.0,43.9019,43.9414,43.7913,43.8308,64719.0
2019-08-06 10:15:00,55.48,55.51,55.37,55.51,55728.0,43.8308,43.8545,43.7438,43.8545,55728.0
2019-08-06 10:20:00,55.53,55.69,55.51,55.68,35136.0,43.8703,43.9967,43.8545,43.9888,35136.0
2019-08-06 10:25:00,55.71,55.85,55.7,55.84,32609.0,44.0125,44.1231,44.0046,44.1152,32609.0
2019-08-06 10:30:00,55.85,56.02,55.82,56.01,35943.0,44.1231,44.2574,44.0994,44.2495,35943.0
2019-08-06 10:35:00,56.02,56.09,55.99,56.08,32604.0,44.2574,44.3127,44.2337,44.3048,32604.0
2019-08-06 10:40:00,56.07,56.26,56.07,56.26,48756.0,44.2969,44.447,44.2969,44.447,48756.0
2019-08-06 10:45:00,56.25,56.36,56.21,56.24,36550.0,44.4391,44.526,44.4075,44.4312,36550.0
2019-08-06 10:50:00,56.24,56.24,56.04,56.04,40838.0,44.4312,44.4312,44.2732,44.2732,40838.0
2019-08-06 10:55:00,56.04,56.11,56.0,56.04,34736.0,44.2732,44.3285,44.2416,44.2732,34736.0
2019-08-06 11:00:00,56.06,56.1,55.96,55.96,25222.0,44.289,44.3206,44.21,44.21,25222.0
2019-08-06 11:05:00,55.97,56.11,55.96,56.1,36534.0,44.2179,44.3285,44.21,44.3206,36534.0
2019-08-06 11:10:00,56.09,56.09,55.99,56.09,34225.0,44.3127,44.3127,44.2337,44.3127,34225.0
2019-08-06 11:15:00,56.09,56.17,56.04,56.04,31854.0,44.3127,44.3759,44.2732,44.2732,31854.0
2019-08-06 11:20:00,56.04,56.15,56.04,56.14,17626.0,44.2732,44.3601,44.2732,44.3522,17626.0
2019-08-06 11:25:00,56.14,56.25,56.14,56.25,19358.0,44.3522,44.4391,44.3522,44.4391,19358.0
2019-08-06 11:30:00,56.26,56.28,56.14,56.14,24449.0,44.447,44.4628,44.3522,44.3522,24449.0
2019-08-06 11:35:00,56.15,56.15,56.09,56.12,20273.0,44.3601,44.3601,44.3127,44.3364,20273.0
2019-08-06 11:40:00,56.11,56.17,56.08,56.13,23435.0,44.3285,44.3759,44.3048,44.3443,23435.0
2019-08-06 11:45:00,56.13,56.14,56.07,56.12,43303.0,44.3443,44.3522,44.2969,44.3364,43303.0
2019-08-06 11:50:00,56.12,56.19,56.09,56.13,95851.0,44.3364,44.3917,44.3127,44.3443,95851.0
2019-08-06 11:55:00,56.13,56.24,56.05,56.23,40217.0,44.3443,44.4312,44.2811,44.4233,40217.0
2019-08-06 12:00:00,56.23,56.35,56.23,56.34,49073.0,44.4233,44.5181,44.4233,44.5102,49073.0
2019-08-06 12:05:00,56.35,56.37,56.26,56.31,27121.0,44.5181,44.5339,44.447,44.4865,27121.0
2019-08-06 12:10:00,56.31,56.34,56.29,56.31,31819.0,44.4865,44.5102,44.4707,44.4865,31819.0
2019-08-06 12:15:00,56.32,56.33,56.25,56.27,15799.0,44.4944,44.5023,44.4391,44.4549,15799.0
2019-08-06 12:20:00,56.28,56.29,56.19,56.22,36250.0,44.4628,44.4707,44.3917,44.4154,36250.0
2019-08-06 12:25:00,56.23,56.25,56.17,56.23,22294.0,44.4233,44.4391,44.3759,44.4233,22294.0
2019-08-06 12:30:00,56.23,56.3,56.21,56.24,28623.0,44.4233,44.4786,44.4075,44.4312,28623.0
2019-08-06 12:35:00,56.23,56.31,56.23,56.3,24308.0,44.4233,44.4865,44.4233,44.4786,24308.0
2019-08-06 12:40:00,56.3,56.37,56.27,56.36,29183.0,44.4786,44.5339,44.4549,44.526,29183.0
2019-08-06 12:45:00,56.37,56.42,56.29,56.3,31427.0,44.5339,44.5734,44.4707,44.4786,31427.0
2019-08-06 12:50:00,56.3,56.33,56.27,56.3,31709.0,44.4786,44.5023,44.4549,44.4786,31709.0
2019-08-06 12:55:00,56.31,56.37,56.31,56.37,39224.0,44.4865,44.5339,44.4865,44.5339,39224.0
2019-08-06 13:00:00,56.38,56.48,56.38,56.45,118012.0,44.5418,44.6208,44.5418,44.5971,118012.0
2019-08-06 13:05:00,56.46,56.54,56.46,56.52,23279.0,44.605,44.6682,44.605,44.6524,23279.0
2019-08-06 13:10:00,56.53,56.58,56.5,56.54,22863.0,44.6603,44.6998,44.6366,44.6682,22863.0
2019-08-06 13:15:00,56.55,56.66,56.51,56.64,62985.0,44.6761,44.763,44.6445,44.7472,62985.0
2019-08-06 13:20:00,56.64,56.66,56.59,56.62,23902.0,44.7472,44.763,44.7077,44.7314,23902.0
2019-08-06 13:25:00,56.63,56.67,56.6,56.6,24709.0,44.7393,44.7709,44.7156,44.7156,24709.0
2019-08-06 13:30:00,56.61,56.65,56.54,56.65,27051.0,44.7235,44.7551,44.6682,44.7551,27051.0
2019-08-06 13:35:00,56.65,56.7,56.62,56.67,37768.0,44.7551,44.7946,44.7314,44.7709,37768.0
2019-08-06 13:40:00,56.67,56.78,56.67,56.71,52479.0,44.7709,44.8578,44.7709,44.8025,52479.0
2019-08-06 13:45:00,56.71,56.74,56.65,56.73,34917.0,44.8025,44.8262,44.7551,44.8183,34917.0
2019-08-06 13:50:00,56.73,56.77,56.67,56.77,26737.0,44.8183,44.8499,44.7709,44.8499,26737.0
2019-08-06 13:55:00,56.76,56.76,56.66,56.68,21281.0,44.842,44.842,44.763,44.7788,21281.0
2019-08-06 14:00:00,56.68,56.69,56.62,56.67,38716.0,44.7788,44.7867,44.7314,44.7709,38716.0
2019-08-06 14:05:00,56.67,56.69,56.64,56.69,31496.0,44.7709,44.7867,44.7472,44.7867,31496.0
2019-08-06 14:10:00,56.7,56.8,56.69,56.77,24957.0,44.7946,44.8736,44.7867,44.8499,24957.0
2019-08-06 14:15:00,56.77,56.83,56.77,56.8,25307.0,44.8499,44.8973,44.8499,44.8736,25307.0
2019-08-06 14:20:00,56.8,56.97,56.8,56.96,130609.0,44.8736,45.0079,44.8736,45.0,130609.0
2019-08-06 14:25:00,56.96,56.97,56.89,56.91,30767.0,45.0,45.0079,44.9447,44.9605,30767.0
2019-08-06 14:30:00,56.91,56.99,56.85,56.92,26517.0,44.9605,45.0237,44.9131,44.9684,26517.0
2019-08-06 14:35:00,56.91,56.91,56.82,56.82,30474.0,44.9605,44.9605,44.8894,44.8894,30474.0
2019-08-06 14:40:00,56.82,56.9,56.79,56.87,40901.0,44.8894,44.9526,44.8657,44.9289,40901.0
2019-08-06 14:45:00,56.87,56.91,56.83,56.88,67523.0,44.9289,44.9605,44.8973,44.9368,67523.0
2019-08-06 14:50:00,56.88,56.89,56.77,56.82,43942.0,44.9368,44.9447,44.8499,44.8894,43942.0
2019-08-06 14:55:00,56.83,56.85,56.78,56.82,29596.0,44.8973,44.9131,44.8578,44.8894,29596.0
2019-08-06 15:00:00,56.83,56.86,56.78,56.79,32747.0,44.8973,44.921,44.8578,44.8657,32747.0
2019-08-06 15:05:00,56.79,56.85,56.77,56.77,27051.0,44.8657,44.9131,44.8499,44.8499,27051.0
2019-08-06 15:10:00,56.77,56.8,56.74,56.79,35690.0,44.8499,44.8736,44.8262,44.8657,35690.0
2019-08-06 15:15:00,56.8,56.86,56.78,56.86,33647.0,44.8736,44.921,44.8578,44.921,33647.0
2019-08-06 15:20:00,56.86,56.95,56.85,56.92,46003.0,44.921,44.9921,44.9131,44.9684,46003.0
2019-08-06 15:25:00,56.92,56.94,56.86,56.92,49486.0,44.9684,44.9842,44.921,44.9684,49486.0
2019-08-06 15:30:00,56.91,56.92,56.74,56.77,54405.0,44.9605,44.9684,44.8262,44.8499,54405.0
2019-08-06 15:35:00,56.78,56.84,56.77,56.83,39701.0,44.8578,44.9052,44.8499,44.8973,39701.0
2019-08-06 15:40:00,56.84,57.01,56.84,56.99,49273.0,44.9052,45.0395,44.9052,45.0237,49273.0
2019-08-06 15:45:00,56.99,57.08,56.92,57.05,86239.0,45.0237,45.0948,44.9684,45.0711,86239.0
2019-08-06 15:50:00,57.06,57.14,57.02,57.04,142354.0,45.079,45.1422,45.0474,45.0632,142354.0
2019-08-06 15:55:00,57.03,57.04,56.88,56.93,379762.0,45.0553,45.0632,44.9368,44.9763,379762.0
2019-08-07 09:30:00,57.0,57.0,56.66,56.76,140754.0,45.0316,45.0316,44.763,44.842,140754.0
2019-08-07 09:35:00,56.78,56.78,56.54,56.54,25704.0,44.8578,44.8578,44.6682,44.6682,25704.0
2019-08-07 09:40:00,56.53,56.59,56.38,56.39,40830.0,44.6603,44.7077,44.5418,44.5497,40830.0
2019-08-07 09:45:00,56.38,56.5,56.28,56.45,51808.0,44.5418,44.6366,44.4628,44.5971,51808.0
2019-08-07 09:50:00,56.44,56.67,56.44,56.52,51171.0,44.5892,44.7709,44.5892,44.6524,51171.0
2019-08-07 09:55:00,56.52,56.72,56.52,56.72,48732.0,44.6524,44.8104,44.6524,44.8104,48732.0
2019-08-07 10:00:00,56.72,56.75,56.6,56.64,59743.0,44.8104,44.8341,44.7156,44.7472,59743.0
2019-08-07 10:05:00,56.64,56.94,56.62,56.9,98643.0,44.7472,44.9842,44.7314,44.9526,98643.0
2019-08-07 10:10:00,56.91,56.97,56.87,56.93,61714.0,44.9605,45.0079,44.9289,44.9763,61714.0
2019-08-07 10:15:00,56.91,57.07,56.89,57.04,28437.0,44.9605,45.0869,44.9447,45.0632,28437.0
2019-08-07 10:20:00,57.05,57.18,57.01,57.16,37119.0,45.0711,45.1738,45.0395,45.158,37119.0
2019-08-07 10:25:00,57.17,57.31,57.16,57.26,58621.0,45.1659,45.2765,45.158,45.237,58621.0
2019-08-07 10:30:00,57.26,57.33,57.17,57.19,61851.0,45.237,45.2923,45.1659,45.1817,61851.0
2019-08-07 10:35:00,57.18,57.22,57.13,57.16,29137.0,45.1738,45.2054,45.1343,45.158,29137.0
2019-08-07 10:40:00,57.15,57.27,57.1,57.26,37949.0,45.1501,45.2449,45.1106,45.237,37949.0
2019-08-07 10:45:00,57.26,57.3,57.19,57.29,21192.0,45.237,45.2686,45.1817,45.2607,21192.0
2019-08-07 10:50:00,57.3,57.42,57.23,57.41,51443.0,45.2686,45.3634,45.2133,45.3555,51443.0
2019-08-07 10:55:00,57.41,57.44,57.27,57.38,40161.0,45.3555,45.3792,45.2449,45.3318,40161.0
2019-08-07 11:00:00,57.38,57.44,57.29,57.3,53965.0,45.3318,45.3792,45.2607,45.2686,53965.0
2019-08-07 11:05:00,57.29,57.33,57.19,57.25,30817.0,45.2607,45.2923,45.1817,45.2291,30817.0
2019-08-07 11:10:00,57.24,57.35,57.23,57.33,45081.0,45.2212,45.3081,45.2133,45.2923,45081.0
2019-08-07 11:15:00,57.32,57.34,57.24,57.33,57526.0,45.2844,45.3002,45.2212,45.2923,57526.0
2019-08-07 11:20:00,57.32,57.36,57.21,57.23,59534.0,45.2844,45.316,45.1975,45.2133,59534.0
2019-08-07 11:25:00,57.23,57.29,57.19,57.21,28527.0,45.2133,45.2607,45.1817,45.1975,28527.0
2019-08-07 11:30:00,57.22,57.26,57.14,57.26,30555.0,45.2054,45.237,45.1422,45.237,30555.0
2019-08-07 11:35:00,57.26,57.31,57.24,57.26,38507.0,45.237,45.2765,45.2212,45.237,38507.0
2019-08-07 11:40:00,57.25,57.25,57.1,57.2,63088.0,45.2291,45.2291,45.1106,45.1896,63088.0
2019-08-07 11:45:00,57.2,57.22,57.11,57.11,28612.0,45.1896,45.2054,45.1185,45.1185,28612.0
2019-08-07 11:50:00,57.1,57.16,57.06,57.14,30971.0,45.1106,45.158,45.079,45.1422,30971.0
2019-08-07 11:55:00,57.15,57.2,57.1,57.11,37950.0,45.1501,45.1896,45.1106,45.1185,37950.0
2019-08-07 12:00:00,57.11,57.11,57.03,57.05,57909.0,45.1185,45.1185,45.0553,45.0711,57909.0
2019-08-07 12:05:00,57.05,57.06,56.95,57.0,35146.0,45.0711,45.079,44.9921,45.0316,35146.0
2019-08-07 12:10:00,57.02,57.08,56.98,57.07,45295.0,45.0474,45.0948,45.0158,45.0869,45295.0
2019-08-07 12:15:00,57.08,57.12,57.06,57.06,23460.0,45.0948,45.1264,45.079,45.079,23460.0
2019-08-07 12:20:00,57.05,57.06,56.98,56.99,23035.0,45.0711,45.079,45.0158,45.0237,23035.0
2019-08-07 12:25:00,56.99,57.08,56.99,57.08,15039.0,45.0237,45.0948,45.0237,45.0948,15039.0
2019-08-07 12:30:00,57.07,57.17,57.04,57.14,29269.0,45.0869,45.1659,45.0632,45.1422,29269.0
2019-08-07 12:35:00,57.14,57.17,57.09,57.14,16835.0,45.1422,45.1659,45.1027,45.1422,16835.0
2019-08-07 12:40:00,57.13,57.16,57.13,57.15,13335.0,45.1343,45.158,45.1343,45.1501,13335.0
2019-08-07 12:45:00,57.17,57.23,57.14,57.16,21548.0,45.1659,45.2133,45.1422,45.158,21548.0
2019-08-07 12:50:00,57.18,57.31,57.17,57.3,22549.0,45.1738,45.2765,45.1659,45.2686,22549.0
2019-08-07 12:55:00,57.3,57.33,57.26,57.31,36977.0,45.2686,45.2923,45.237,45.2765,36977.0
2019-08-07 13:00:00,57.33,57.36,57.29,57.31,46028.0,45.2923,45.316,45.2607,45.2765,46028.0
2019-08-07 13:05:00,57.32,57.35,57.3,57.3,14630.0,45.2844,45.3081,45.2686,45.2686,14630.0
2019-08-07 13:10:00,57.31,57.33,57.22,57.31,26457.0,45.2765,45.2923,45.2054,45.2765,26457.0
2019-08-07 13:15:00,57.3,57.35,57.27,57.31,25010.0,45.2686,45.3081,45.2449,45.2765,25010.0
2019-08-07 13:20:00,57.31,57.33,57.29,57.3,14969.0,45.2765,45.2923,45.2607,45.2686,14969.0
2019-08-07 13:25:00,57.3,57.34,57.28,57.3,12035.0,45.2686,45.3002,45.2528,45.2686,12035.0
2019-08-07 13:30:00,57.3,57.42,57.3,57.37,64973.0,45.2686,45.3634,45.2686,45.3239,64973.0
2019-08-07 13:35:00,57.38,57.43,57.35,57.4,25464.0,45.3318,45.3713,45.3081,45.3476,25464.0
2019-08-07 13:40:00,57.41,57.46,57.4,57.43,26409.0,45.3555,45.395,45.3476,45.3713,26409.0
2019-08-07 13:45:00,57.42,57.52,57.41,57.51,24967.0,45.3634,45.4424,45.3555,45.4345,24967.0
2019-08-07 13:50:00,57.52,57.53,57.47,57.48,32869.0,45.4424,45.4503,45.4029,45.4108,32869.0
2019-08-07 13:55:00,57.47,57.47,57.36,57.37,38475.0,45.4029,45.4029,45.316,45.3239,38475.0
2019-08-07 14:00:00,57.38,57.44,57.35,57.4,23665.0,45.3318,45.3792,45.3081,45.3476,23665.0
2019-08-07 14:05:00,57.42,57.49,57.41,57.49,27736.0,45.3634,45.4187,45.3555,45.4187,27736.0
2019-08-07 14:10:00,57.5,57.54,57.45,57.52,32705.0,45.4266,45.4582,45.3871,45.4424,32705.0
2019-08-07 14:15:00,57.51,57.52,57.41,57.43,56913.0,45.4345,45.4424,45.3555,45.3713,56913.0
2019-08-07 14:20:00,57.44,57.51,57.44,57.45,46123.0,45.3792,45.4345,45.3792,45.3871,46123.0
2019-08-07 14:25:00,57.45,57.64,57.44,57.62,75632.0,45.3871,45.5372,45.3792,45.5214,75632.0
2019-08-07 14:30:00,57.62,57.68,57.61,57.67,70730.0,45.5214,45.5688,45.5135,45.5609,70730.0
2019-08-07 14:35:00,57.66,57.71,57.64,57.7,46531.0,45.553,45.5925,45.5372,45.5846,46531.0
2019-08-07 14:40:00,57.7,57.82,57.69,57.77,63936.0,45.5846,45.6794,45.5767,45.6399,63936.0
2019-08-07 14:45:00,57.77,57.78,57.69,57.69,46007.0,45.6399,45.6478,45.5767,45.5767,46007.0
2019-08-07 14:50:00,57.69,57.78,57.66,57.74,55767.0,45.5767,45.6478,45.553,45.6162,55767.0
2019-08-07 14:55:00,57.74,57.77,57.69,57.73,42218.0,45.6162,45.6399,45.5767,45.6083,42218.0
2019-08-07 15:00:00,57.73,57.74,57.58,57.59,46825.0,45.6083,45.6162,45.4898,45.4977,46825.0
2019-08-07 15:05:00,57.59,57.65,57.55,57.56,57358.0,45.4977,45.5451,45.4661,45.474,57358.0
2019-08-07 15:10:00,57.55,57.63,57.54,57.63,14655.0,45.4661,45.5293,45.4582,45.5293,14655.0
2019-08-07 15:15:00,57.63,57.71,57.6,57.68,45419.0,45.5293,45.5925,45.5056,45.5688,45419.0
2019-08-07 15:20:00,57.68,57.76,57.67,57.68,46476.0,45.5688,45.632,45.5609,45.5688,46476.0
2019-08-07 15:25:00,57.69,57.7,57.63,57.68,40617.0,45.5767,45.5846,45.5293,45.5688,40617.0
2019-08-07 15:30:00,57.68,57.77,57.68,57.75,43192.0,45.5688,45.6399,45.5688,45.6241,43192.0
2019-08-07 15:35:00,57.74,57.76,57.66,57.74,54429.0,45.6162,45.632,45.553,45.6162,54429.0
2019-08-07 15:40:00,57.74,57.74,57.62,57.66,82608.0,45.6162,45.6162,45.5214,45.553,82608.0
2019-08-07 15:45:00,57.65,57.68,57.54,57.58,92831.0,45.5451,45.5688,45.4582,45.4898,92831.0
2019-08-07 15:50:00,57.58,57.58,57.44,57.45,126941.0,45.4898,45.4898,45.3792,45.3871,126941.0
2019-08-07 15:55:00,57.46,57.62,57.44,57.46,333852.0,45.395,45.5214,45.3792,45.395,333852.0
2019-08-08 09:30:00,57.46,57.49,57.04,57.16,102526.0,45.395,45.4187,45.0632,45.158,102526.0
2019-08-08 09:35:00,57.15,57.35,57.12,57.3,77442.0,45.1501,45.3081,45.1264,45.2686,77442.0
2019-08-08 09:40:00,57.3,57.41,57.27,57.4,34329.0,45.2686,45.3555,45.2449,45.3476,34329.0
2019-08-08 09:45:00,57.39,57.39,57.29,57.38,46762.0,45.3397,45.3397,45.2607,45.3318,46762.0
2019-08-08 09:50:00,57.39,57.44,57.24,57.24,40787.0,45.3397,45.3792,45.2212,45.2212,40787.0
2019-08-08 09:55:00,57.25,57.39,57.21,57.39,31000.0,45.2291,45.3397,45.1975,45.3397,31000.0
2019-08-08 10:00:00,57.39,57.4,57.21,57.23,104065.0,45.3397,45.3476,45.1975,45.2133,104065.0
2019-08-08 10:05:00,57.24,57.47,57.24,57.47,53759.0,45.2212,45.4029,45.2212,45.4029,53759.0
2019-08-08 10:10:00,57.46,57.51,57.39,57.42,43755.0,45.395,45.4345,45.3397,45.3634,43755.0
2019-08-08 10:15:00,57.4,57.47,57.37,57.47,28504.0,45.3476,45.4029,45.3239,45.4029,28504.0
2019-08-08 10:20:00,57.47,57.61,57.46,57.58,49994.0,45.4029,45.5135,45.395,45.4898,49994.0
2019-08-08 10:25:00,57.57,57.6,57.47,57.5,19447.0,45.4819,45.5056,45.4029,45.4266,19447.0
2019-08-08 10:30:00,57.51,57.55,57.49,57.53,16716.0,45.4345,45.4661,45.4187,45.4503,16716.0
2019-08-08 10:35:00,57.53,57.54,57.45,57.48,27365.0,45.4503,45.4582,45.3871,45.4108,27365.0
2019-08-08 10:40:00,57.45,57.56,57.45,57.52,15095.0,45.3871,45.474,45.3871,45.4424,15095.0
2019-08-08 10:45:00,57.54,57.54,57.46,57.48,34985.0,45.4582,45.4582,45.395,45.4108,34985.0
2019-08-08 10:50:00,57.48,57.62,57.48,57.62,42353.0,45.4108,45.5214,45.4108,45.5214,42353.0
2019-08-08 10:55:00,57.64,57.7,57.62,57.64,27459.0,45.5372,45.5846,45.5214,45.5372,27459.0
2019-08-08 11:00:00,57.64,57.72,57.63,57.66,40894.0,45.5372,45.6004,45.5293,45.553,40894.0
2019-08-08 11:05:00,57.66,57.75,57.65,57.68,25498.0,45.553,45.6241,45.5451,45.5688,25498.0
2019-08-08 11:10:00,57.68,57.68,57.57,57.62,34222.0,45.5688,45.5688,45.4819,45.5214,34222.0
2019-08-08 11:15:00,57.62,57.77,57.62,57.76,19111.0,45.5214,45.6399,45.5214,45.632,19111.0
2019-08-08 11:20:00,57.76,57.82,57.75,57.77,32027.0,45.632,45.6794,45.6241,45.6399,32027.0
2019-08-08 11:25:00,57.78,57.84,57.74,57.83,36631.0,45.6478,45.6952,45.6162,45.6873,36631.0
2019-08-08 11:30:00,57.83,57.94,57.83,57.9,57467.0,45.6873,45.7742,45.6873,45.7426,57467.0
2019-08-08 11:35:00,57.9,57.95,57.89,57.92,28729.0,45.7426,45.7821,45.7347,45.7584,28729.0
2019-08-08 11:40:00,57.93,57.97,57.91,57.94,24221.0,45.7663,45.7979,45.7505,45.7742,24221.0
2019-08-08 11:45:00,57.94,57.94,57.86,57.87,14489.0,45.7742,45.7742,45.711,45.7189,14489.0
2019-08-08 11:50:00,57.87,57.95,57.87,57.93,25166.0,45.7189,45.7821,45.7189,45.7663,25166.0
2019-08-08 11:55:00,57.93,57.97,57.91,57.94,12800.0,45.7663,45.7979,45.7505,45.7742,12800.0
2019-08-08 12:00:00,57.94,58.03,57.92,57.94,95626.0,45.7742,45.8453,45.7584,45.7742,95626.0
2019-08-08 12:05:00,57.94,58.01,57.94,58.0,26269.0,45.7742,45.8295,45.7742,45.8216,26269.0
2019-08-08 12:10:00,58.02,58.07,57.98,57.98,23480.0,45.8374,45.8769,45.8058,45.8058,23480.0
2019-08-08 12:15:00,57.97,58.05,57.97,58.04,21694.0,45.7979,45.8611,45.7979,45.8532,21694.0
2019-08-08 12:20:00,58.04,58.08,57.99,57.99,14109.0,45.8532,45.8848,45.8137,45.8137,14109.0
2019-08-08 12:25:00,57.99,58.01,57.95,57.98,15309.0,45.8137,45.8295,45.7821,45.8058,15309.0
2019-08-08 12:30:00,57.99,58.07,57.99,58.05,13369.0,45.8137,45.8769,45.8137,45.8611,13369.0
2019-08-08 12:35:00,58.06,58.1,58.03,58.04,18698.0,45.869,45.9006,45.8453,45.8532,18698.0
2019-08-08 12:40:00,58.05,58.08,58.02,58.05,19207.0,45.8611,45.8848,45.8374,45.8611,19207.0
2019-08-08 12:45:00,58.06,58.1,58.03,58.04,14698.0,45.869,45.9006,45.8453,45.8532,14698.0
2019-08-08 12:50:00,58.04,58.12,58.04,58.12,23802.0,45.8532,45.9164,45.8532,45.9164,23802.0
2019-08-08 12:55:00,58.12,58.12,58.09,58.11,12691.0,45.9164,45.9164,45.8927,45.9085,12691.0
2019-08-08 13:00:00,58.12,58.13,58.07,58.11,31758.0,45.9164,45.9243,45.8769,45.9085,31758.0
2019-08-08 13:05:00,58.12,58.15,58.06,58.06,20456.0,45.9164,45.9401,45.869,45.869,20456.0
2019-08-08 13:10:00,58.06,58.08,58.02,58.03,16623.0,45.869,45.8848,45.8374,45.8453,16623.0
2019-08-08 13:15:00,58.04,58.07,58.0,58.02,24558.0,45.8532,45.8769,45.8216,45.8374,24558.0
2019-08-08 13:20:00,58.03,58.1,58.02,58.08,13770.0,45.8453,45.9006,45.8374,45.8848,13770.0
2019-08-08 13:25:00,58.08,58.09,58.01,58.03,21209.0,45.8848,45.8927,45.8295,45.8453,21209.0
2019-08-08 13:30:00,58.03,58.05,58.0,58.02,17032.0,45.8453,45.8611,45.8216,45.8374,17032.0
2019-08-08 13:35:00,58.02,58.08,58.01,58.04,38255.0,45.8374,45.8848,45.8295,45.8532,38255.0
2019-08-08 13:40:00,58.04,58.12,58.03,58.11,26485.0,45.8532,45.9164,45.8453,45.9085,26485.0
2019-08-08 13:45:00,58.11,58.16,58.1,58.12,49247.0,45.9085,45.948,45.9006,45.9164,49247.0
2019-08-08 13:50:00,58.13,58.18,58.11,58.18,29976.0,45.9243,45.9638,45.9085,45.9638,29976.0
2019-08-08 13:55:00,58.18,58.21,58.13,58.14,17028.0,45.9638,45.9875,45.9243,45.9322,17028.0
2019-08-08 14:00:00,58.14,58.16,58.1,58.15,25209.0,45.9322,45.948,45.9006,45.9401,25209.0
2019-08-08 14:05:00,58.15,58.2,58.15,58.17,24179.0,45.9401,45.9796,45.9401,45.9559,24179.0
2019-08-08 14:10:00,58.16,58.17,58.08,58.11,13272.0,45.948,45.9559,45.8848,45.9085,13272.0
2019-08-08 14:15:00,58.11,58.13,58.06,58.1,21080.0,45.9085,45.9243,45.869,45.9006,21080.0
2019-08-08 14:20:00,58.1,58.12,58.09,58.11,12406.0,45.9006,45.9164,45.8927,45.9085,12406.0
2019-08-08 14:25:00,58.12,58.13,58.1,58.12,29551.0,45.9164,45.9243,45.9006,45.9164,29551.0
2019-08-08 14:30:00,58.12,58.23,58.12,58.17,34670.0,45.9164,46.0033,45.9164,45.9559,34670.0
2019-08-08 14:35:00,58.17,58.2,58.13,58.19,44669.0,45.9559,45.9796,45.9243,45.9717,44669.0
2019-08-08 14:40:00,58.18,58.21,58.16,58.21,17215.0,45.9638,45.9875,45.948,45.9875,17215.0
2019-08-08 14:45:00,58.2,58.22,58.08,58.11,32146.0,45.9796,45.9954,45.8848,45.9085,32146.0
2019-08-08 14:50:00,58.11,58.2,58.11,58.16,33336.0,45.9085,45.9796,45.9085,45.948,33336.0
2019-08-08 14:55:00,58.16,58.21,58.11,58.14,42962.0,45.948,45.9875,45.9085,45.9322,42962.0
2019-08-08 15:00:00,58.13,58.19,58.12,58.19,19897.0,45.9243,45.9717,45.9164,45.9717,19897.0
2019-08-08 15:05:00,58.18,58.22,58.15,58.17,16815.0,45.9638,45.9954,45.9401,45.9559,16815.0
2019-08-08 15:10:00,58.17,58.17,58.1,58.15,26291.0,45.9559,45.9559,45.9006,45.9401,26291.0
2019-08-08 15:15:00,58.14,58.19,58.11,58.19,27626.0,45.9322,45.9717,45.9085,45.9717,27626.0
2019-08-08 15:20:00,58.19,58.22,58.16,58.2,22443.0,45.9717,45.9954,45.948,45.9796,22443.0
2019-08-08 15:25:00,58.18,58.21,58.14,58.19,17132.0,45.9638,45.9875,45.9322,45.9717,17132.0
2019-08-08 15:30:00,58.16,58.23,58.15,58.2,34179.0,45.948,46.0033,45.9401,45.9796,34179.0
2019-08-08 15:35:00,58.19,58.2,58.15,58.17,31378.0,45.9717,45.9796,45.9401,45.9559,31378.0
2019-08-08 15:40:00,58.17,58.28,58.16,58.23,68685.0,45.9559,46.0428,45.948,46.0033,68685.0
2019-08-08 15:45:00,58.23,58.29,58.2,58.23,77134.0,46.0033,46.0507,45.9796,46.0033,77134.0
2019-08-08 15:50:00,58.23,58.24,58.16,58.17,68466.0,46.0033,46.0112,45.948,45.9559,68466.0
2019-08-08 15:55:00,58.16,58.2,58.03,58.19,251280.0,45.948,45.9796,45.8453,45.9717,251280.0
2019-08-09 09:30:00,58.19,58.36,58.1,58.29,105747.0,45.9717,46.106,45.9006,46.0507,105747.0
2019-08-09 09:35:00,58.3,58.45,58.25,58.25,59562.0,46.0586,46.1771,46.0191,46.0191,59562.0
2019-08-09 09:40:00,58.24,58.33,58.22,58.29,18871.0,46.0112,46.0823,45.9954,46.0507,18871.0
2019-08-09 09:45:00,58.27,58.37,58.19,58.36,29229.0,46.0349,46.1139,45.9717,46.106,29229.0
2019-08-09 09:50:00,58.35,58.38,58.25,58.27,18505.0,46.0981,46.1218,46.0191,46.0349,18505.0
2019-08-09 09:55:00,58.26,58.31,58.14,58.16,27742.0,46.027,46.0665,45.9322,45.948,27742.0
2019-08-09 10:00:00,58.16,58.26,58.1,58.2,73077.0,45.948,46.027,45.9006,45.9796,73077.0
2019-08-09 10:05:00,58.2,58.29,58.13,58.26,44477.0,45.9796,46.0507,45.9243,46.027,44477.0
2019-08-09 10:10:00,58.26,58.33,58.25,58.29,14949.0,46.027,46.0823,46.0191,46.0507,14949.0
2019-08-09 10:15:00,58.29,58.29,58.04,58.08,31124.0,46.0507,46.0507,45.8532,45.8848,31124.0
2019-08-09 10:20:00,58.08,58.15,58.06,58.13,27820.0,45.8848,45.9401,45.869,45.9243,27820.0
2019-08-09 10:25:00,58.14,58.22,58.14,58.2,15376.0,45.9322,45.9954,45.9322,45.9796,15376.0
2019-08-09 10:30:00,58.2,58.22,58.09,58.18,29096.0,45.9796,45.9954,45.8927,45.9638,29096.0
2019-08-09 10:35:00,58.17,58.25,58.17,58.21,23963.0,45.9559,46.0191,45.9559,45.9875,23963.0
2019-08-09 10:40:00,58.2,58.2,58.03,58.07,21559.0,45.9796,45.9796,45.8453,45.8769,21559.0
2019-08-09 10:45:00,58.08,58.13,58.07,58.08,15294.0,45.8848,45.9243,45.8769,45.8848,15294.0
2019-08-09 10:50:00,58.1,58.18,58.1,58.15,12180.0,45.9006,45.9638,45.9006,45.9401,12180.0
2019-08-09 10:55:00,58.15,58.22,58.13,58.18,10448.0,45.9401,45.9954,45.9243,45.9638,10448.0
2019-08-09 11:00:00,58.17,58.25,58.17,58.25,12105.0,45.9559,46.0191,45.9559,46.0191,12105.0
2019-08-09 11:05:00,58.23,58.23,58.13,58.13,14036.0,46.0033,46.0033,45.9243,45.9243,14036.0
2019-08-09 11:10:00,58.12,58.16,58.09,58.15,15949.0,45.9164,45.948,45.8927,45.9401,15949.0
2019-08-09 11:15:00,58.15,58.17,58.13,58.15,15394.0,45.9401,45.9559,45.9243,45.9401,15394.0
2019-08-09 11:20:00,58.15,58.18,58.11,58.12,15968.0,45.9401,45.9638,45.9085,45.9164,15968.0
2019-08-09 11:25:00,58.13,58.13,58.07,58.12,18350.0,45.9243,45.9243,45.8769,45.9164,18350.0
2019-08-09 11:30:00,58.12,58.22,58.07,58.22,24239.0,45.9164,45.9954,45.8769,45.9954,24239.0
2019-08-09 11:35:00,58.21,58.24,58.19,58.21,64270.0,45.9875,46.0112,45.9717,45.9875,64270.0
2019-08-09 11:40:00,58.21,58.22,58.09,58.13,16643.0,45.9875,45.9954,45.8927,45.9243,16643.0
2019-08-09 11:45:00,58.12,58.16,58.12,58.14,11863.0,45.9164,45.948,45.9164,45.9322,11863.0
2019-08-09 11:50:00,58.13,58.14,58.07,58.09,11525.0,45.9243,45.9322,45.8769,45.8927,11525.0
2019-08-09 11:55:00,58.08,58.08,57.96,58.01,36955.0,45.8848,45.8848,45.79,45.8295,36955.0
2019-08-09 12:00:00,58.0,58.11,57.99,58.1,17738.0,45.8216,45.9085,45.8137,45.9006,17738.0
2019-08-09 12:05:00,58.1,58.11,58.05,58.1,16988.0,45.9006,45.9085,45.8611,45.9006,16988.0
2019-08-09 12:10:00,58.1,58.13,58.08,58.1,5106.0,45.9006,45.9243,45.8848,45.9006,5106.0
2019-08-09 12:15:00,58.1,58.1,57.99,57.99,11326.0,45.9006,45.9006,45.8137,45.8137,11326.0
2019-08-09 12:20:00,58.0,58.03,57.94,58.02,13475.0,45.8216,45.8453,45.7742,45.8374,13475.0
2019-08-09 12:25:00,58.02,58.05,57.99,58.03,7031.0,45.8374,45.8611,45.8137,45.8453,7031.0
2019-08-09 12:30:00,58.04,58.07,58.02,58.07,13301.0,45.8532,45.8769,45.8374,45.8769,13301.0
2019-08-09 12:35:00,58.08,58.09,57.99,58.08,27438.0,45.8848,45.8927,45.8137,45.8848,27438.0
2019-08-09 12:40:00,58.06,58.15,58.04,58.12,14516.0,45.869,45.9401,45.8532,45.9164,14516.0
2019-08-09 12:45:00,58.13,58.19,58.13,58.18,13966.0,45.9243,45.9717,45.9243,45.9638,13966.0
2019-08-09 12:50:00,58.2,58.28,58.16,58.28,31681.0,45.9796,46.0428,45.948,46.0428,31681.0
2019-08-09 12:55:00,58.28,58.34,58.14,58.16,41822.0,46.0428,46.0902,45.9322,45.948,41822.0
2019-08-09 13:00:00,58.15,58.17,58.11,58.13,11387.0,45.9401,45.9559,45.9085,45.9243,11387.0
2019-08-09 13:05:00,58.14,58.19,58.13,58.17,8837.0,45.9322,45.9717,45.9243,45.9559,8837.0
2019-08-09 13:10:00,58.17,58.23,58.15,58.2,11753.0,45.9559,46.0033,45.9401,45.9796,11753.0
2019-08-09 13:15:00,58.19,58.3,58.19,58.3,17550.0,45.9717,46.0586,45.9717,46.0586,17550.0
2019-08-09 13:20:00,58.28,58.34,58.27,58.32,13963.0,46.0428,46.0902,46.0349,46.0744,13963.0
2019-08-09 13:25:00,58.32,58.39,58.3,58.39,16491.0,46.0744,46.1297,46.0586,46.1297,16491.0
2019-08-09 13:30:00,58.39,58.42,58.37,58.37,18493.0,46.1297,46.1534,46.1139,46.1139,18493.0
2019-08-09 13:35:00,58.38,58.39,58.34,58.36,19443.0,46.1218,46.1297,46.0902,46.106,19443.0
2019-08-09 13:40:00,58.37,58.38,58.33,58.34,13237.0,46.1139,46.1218,46.0823,46.0902,13237.0
2019-08-09 13:45:00,58.34,58.36,58.29,58.32,18922.0,46.0902,46.106,46.0507,46.0744,18922.0
2019-08-09 13:50:00,58.32,58.36,58.29,58.32,11043.0,46.0744,46.106,46.0507,46.0744,11043.0
2019-08-09 13:55:00,58.32,58.34,58.3,58.31,9422.0,46.0744,46.0902,46.0586,46.0665,9422.0
2019-08-09 14:00:00,58.31,58.38,58.3,58.38,20035.0,46.0665,46.1218,46.0586,46.1218,20035.0
2019-08-09 14:05:00,58.39,58.42,58.36,58.39,26502.0,46.1297,46.1534,46.106,46.1297,26502.0
2019-08-09 14:10:00,58.39,58.43,58.35,58.36,17981.0,46.1297,46.1613,46.0981,46.106,17981.0
2019-08-09 14:15:00,58.35,58.38,58.33,58.36,16841.0,46.0981,46.1218,46.0823,46.106,16841.0
2019-08-09 14:20:00,58.35,58.4,58.34,58.4,10661.0,46.0981,46.1376,46.0902,46.1376,10661.0
2019-08-09 14:25:00,58.41,58.44,58.36,58.37,15181.0,46.1455,46.1692,46.106,46.1139,15181.0
2019-08-09 14:30:00,58.37,58.38,58.32,58.32,15806.0,46.1139,46.1218,46.0744,46.0744,15806.0
2019-08-09 14:35:00,58.33,58.36,58.28,58.31,14588.0,46.0823,46.106,46.0428,46.0665,14588.0
2019-08-09 14:40:00,58.32,58.39,58.32,58.38,10298.0,46.0744,46.1297,46.0744,46.1218,10298.0
2019-08-09 14:45:00,58.37,58.41,58.32,58.4,17869.0,46.1139,46.1455,46.0744,46.1376,17869.0
2019-08-09 14:50:00,58.38,58.4,58.37,58.4,8640.0,46.1218,46.1376,46.1139,46.1376,8640.0
2019-08-09 14:55:00,58.41,58.44,58.37,58.37,17783.0,46.1455,46.1692,46.1139,46.1139,17783.0
2019-08-09 15:00:00,58.36,58.44,58.34,58.43,25032.0,46.106,46.1692,46.0902,46.1613,25032.0
2019-08-09 15:05:00,58.43,58.5,58.42,58.47,27719.0,46.1613,46.2166,46.1534,46.1929,27719.0
2019-08-09 15:10:00,58.46,58.51,58.45,58.45,32058.0,46.185,46.2245,46.1771,46.1771,32058.0
2019-08-09 15:15:00,58.46,58.47,58.4,58.41,18592.0,46.185,46.1929,46.1376,46.1455,18592.0
2019-08-09 15:20:00,58.42,58.45,58.4,58.44,14250.0,46.1534,46.1771,46.1376,46.1692,14250.0
2019-08-09 15:25:00,58.44,58.45,58.39,58.45,35016.0,46.1692,46.1771,46.1297,46.1771,35016.0
2019-08-09 15:30:00,58.44,58.53,58.43,58.51,28531.0,46.1692,46.2403,46.1613,46.2245,28531.0
2019-08-09 15:35:00,58.52,58.56,58.47,58.55,27100.0,46.2324,46.264,46.1929,46.2561,27100.0
2019-08-09 15:40:00,58.55,58.55,58.49,58.54,23738.0,46.2561,46.2561,46.2087,46.2482,23738.0
2019-08-09 15:45:00,58.54,58.56,58.5,58.5,78845.0,46.2482,46.264,46.2166,46.2166,78845.0
2019-08-09 15:50:00,58.5,58.52,58.44,58.45,133002.0,46.2166,46.2324,46.1692,46.1771,133002.0
2019-08-09 15:55:00,58.45,58.45,58.32,58.33,228712.0,46.1771,46.1771,46.0744,46.0823,228712.0
2019-08-12 09:30:00,58.43,58.61,58.35,58.51,79021.0,46.1613,46.3035,46.0981,46.2245,79021.0
2019-08-12 09:35:00,58.5,58.64,58.5,58.59,109690.0,46.2166,46.3272,46.2166,46.2877,109690.0
2019-08-12 09:40:00,58.58,58.58,58.36,58.44,72143.0,46.2798,46.2798,46.106,46.1692,72143.0
2019-08-12 09:45:00,58.43,58.52,58.42,58.44,54514.0,46.1613,46.2324,46.1534,46.1692,54514.0
2019-08-12 09:50:00,58.43,58.46,58.34,58.37,36402.0,46.1613,46.185,46.0902,46.1139,36402.0
2019-08-12 09:55:00,58.37,58.43,58.29,58.42,36508.0,46.1139,46.1613,46.0507,46.1534,36508.0
2019-08-12 10:00:00,58.43,58.47,58.4,58.45,48561.0,46.1613,46.1929,46.1376,46.1771,48561.0
2019-08-12 10:05:00,58.44,58.53,58.41,58.53,56190.0,46.1692,46.2403,46.1455,46.2403,56190.0
2019-08-12 10:10:00,58.53,58.57,58.5,58.54,17405.0,46.2403,46.2719,46.2166,46.2482,17405.0
2019-08-12 10:15:00,58.55,58.62,58.54,58.6,18306.0,46.2561,46.3114,46.2482,46.2956,18306.0
2019-08-12 10:20:00,58.61,58.64,58.59,58.62,24789.0,46.3035,46.3272,46.2877,46.3114,24789.0
2019-08-12 10:25:00,58.63,58.66,58.59,58.6,21400.0,46.3193,46.343,46.2877,46.2956,21400.0
2019-08-12 10:30:00,58.6,58.64,58.56,58.57,25021.0,46.2956,46.3272,46.264,46.2719,25021.0
2019-08-12 10:35:00,58.57,58.62,58.56,58.58,71846.0,46.2719,46.3114,46.264,46.2798,71846.0
2019-08-12 10:40:00,58.58,58.6,58.5,58.54,36627.0,46.2798,46.2956,46.2166,46.2482,36627.0
2019-08-12 10:45:00,58.55,58.57,58.44,58.47,20193.0,46.2561,46.2719,46.1692,46.1929,20193.0
2019-08-12 10:50:00,58.47,58.51,58.43,58.51,23895.0,46.1929,46.2245,46.1613,46.2245,23895.0
2019-08-12 10:55:00,58.5,58.56,58.48,58.55,19736.0,46.2166,46.264,46.2008,46.2561,19736.0
2019-08-12 11:00:00,58.54,58.57,58.46,58.49,19039.0,46.2482,46.2719,46.185,46.2087,19039.0
2019-08-12 11:05:00,58.49,58.51,58.44,58.47,20035.0,46.2087,46.2245,46.1692,46.1929,20035.0
2019-08-12 11:10:00,58.45,58.48,58.41,58.42,25281.0,46.1771,46.2008,46.1455,46.1534,25281.0
2019-08-12 11:15:00,58.42,58.45,58.41,58.43,28693.0,46.1534,46.1771,46.1455,46.1613,28693.0
2019-08-12 11:20:00,58.44,58.5,58.44,58.48,25141.0,46.1692,46.2166,46.1692,46.2008,25141.0
2019-08-12 11:25:00,58.48,58.51,58.43,58.46,28228.0,46.2008,46.2245,46.1613,46.185,28228.0
2019-08-12 11:30:00,58.46,58.52,58.45,58.48,19112.0,46.185,46.2324,46.1771,46.2008,19112.0
2019-08-12 11:35:00,58.48,58.5,58.44,58.48,31927.0,46.2008,46.2166,46.1692,46.2008,31927.0
2019-08-12 11:40:00,58.48,58.56,58.47,58.56,25819.0,46.2008,46.264,46.1929,46.264,25819.0
2019-08-12 11:45:00,58.56,58.58,58.5,58.55,35903.0,46.264,46.2798,46.2166,46.2561,35903.0
2019-08-12 11:50:00,58.55,58.64,58.55,58.62,35477.0,46.2561,46.3272,46.2561,46.3114,35477.0
2019-08-12 11:55:00,58.61,58.62,58.52,58.53,22544.0,46.3035,46.3114,46.2324,46.2403,22544.0
2019-08-12 12:00:00,58.53,58.58,58.52,58.56,15658.0,46.2403,46.2798,46.2324,46.264,15658.0
2019-08-12 12:05:00,58.56,58.61,58.52,58.61,23285.0,46.264,46.3035,46.2324,46.3035,23285.0
2019-08-12 12:10:00,58.6,58.69,58.6,58.65,15997.0,46.2956,46.3667,46.2956,46.3351,15997.0
2019-08-12 12:15:00,58.65,58.65,58.61,58.63,12518.0,46.3351,46.3351,46.3035,46.3193,12518.0
2019-08-12 12:20:00,58.63,58.67,58.63,58.66,15462.0,46.3193,46.3509,46.3193,46.343,15462.0
2019-08-12 12:25:00,58.66,58.7,58.64,58.69,18889.0,46.343,46.3746,46.3272,46.3667,18889.0
2019-08-12 12:30:00,58.69,58.76,58.68,58.68,46932.0,46.3667,46.422,46.3588,46.3588,46932.0
2019-08-12 12:35:00,58.68,58.69,58.65,58.65,10570.0,46.3588,46.3667,46.3351,46.3351,10570.0
2019-08-12 12:40:00,58.65,58.68,58.6,58.67,17331.0,46.3351,46.3588,46.2956,46.3509,17331.0
2019-08-12 12:45:00,58.67,58.68,58.63,58.64,7100.0,46.3509,46.3588,46.3193,46.3272,7100.0
2019-08-12 12:50:00,58.64,58.66,58.59,58.6,34108.0,46.3272,46.343,46.2877,46.2956,34108.0
2019-08-12 12:55:00,58.61,58.66,58.59,58.63,24951.0,46.3035,46.343,46.2877,46.3193,24951.0
2019-08-12 13:00:00,58.63,58.66,58.58,58.65,27655.0,46.3193,46.343,46.2798,46.3351,27655.0
2019-08-12 13:05:00,58.65,58.73,58.65,58.68,37216.0,46.3351,46.3983,46.3351,46.3588,37216.0
2019-08-12 13:10:00,58.67,58.74,58.65,58.72,6823.0,46.3509,46.4062,46.3351,46.3904,6823.0
2019-08-12 13:15:00,58.71,58.73,58.58,58.6,22725.0,46.3825,46.3983,46.2798,46.2956,22725.0
2019-08-12 13:20:00,58.61,58.67,58.61,58.63,19522.0,46.3035,46.3509,46.3035,46.3193,19522.0
2019-08-12 13:25:00,58.64,58.67,58.62,58.64,9288.0,46.3272,46.3509,46.3114,46.3272,9288.0
2019-08-12 13:30:00,58.64,58.66,58.62,58.64,9708.0,46.3272,46.343,46.3114,46.3272,9708.0
2019-08-12 13:35:00,58.63,58.64,58.52,58.52,37112.0,46.3193,46.3272,46.2324,46.2324,37112.0
2019-08-12 13:40:00,58.52,58.55,58.48,58.48,26599.0,46.2324,46.2561,46.2008,46.2008,26599.0
2019-08-12 13:45:00,58.48,58.5,58.43,58.43,15514.0,46.2008,46.2166,46.1613,46.1613,15514.0
2019-08-12 13:50:00,58.42,58.42,58.38,58.41,43118.0,46.1534,46.1534,46.1218,46.1455,43118.0
2019-08-12 13:55:00,58.4,58.44,58.39,58.4,27492.0,46.1376,46.1692,46.1297,46.1376,27492.0
2019-08-12 14:00:00,58.39,58.41,58.35,58.4,25786.0,46.1297,46.1455,46.0981,46.1376,25786.0
2019-08-12 14:05:00,58.4,58.41,58.36,58.39,70532.0,46.1376,46.1455,46.106,46.1297,70532.0
2019-08-12 14:10:00,58.37,58.41,58.35,58.37,26013.0,46.1139,46.1455,46.0981,46.1139,26013.0
2019-08-12 14:15:00,58.38,58.42,58.36,58.42,21871.0,46.1218,46.1534,46.106,46.1534,21871.0
2019-08-12 14:20:00,58.42,58.44,58.36,58.4,53936.0,46.1534,46.1692,46.106,46.1376,53936.0
2019-08-12 14:25:00,58.39,58.44,58.38,58.41,60459.0,46.1297,46.1692,46.1218,46.1455,60459.0
2019-08-12 14:30:00,58.41,58.43,58.37,58.41,45337.0,46.1455,46.1613,46.1139,46.1455,45337.0
2019-08-12 14:35:00,58.41,58.42,58.36,58.42,41928.0,46.1455,46.1534,46.106,46.1534,41928.0
2019-08-12 14:40:00,58.41,58.44,58.31,58.33,25239.0,46.1455,46.1692,46.0665,46.0823,25239.0
2019-08-12 14:45:00,58.32,58.43,58.32,58.36,16163.0,46.0744,46.1613,46.0744,46.106,16163.0
2019-08-12 14:50:00,58.37,58.42,58.34,58.35,14335.0,46.1139,46.1534,46.0902,46.0981,14335.0
2019-08-12 14:55:00,58.36,58.43,58.34,58.41,24373.0,46.106,46.1613,46.0902,46.1455,24373.0
2019-08-12 15:00:00,58.41,58.48,58.4,58.42,37569.0,46.1455,46.2008,46.1376,46.1534,37569.0
2019-08-12 15:05:00,58.43,58.43,58.37,58.38,25874.0,46.1613,46.1613,46.1139,46.1218,25874.0
2019-08-12 15:10:00,58.36,58.44,58.35,58.44,23120.0,46.106,46.1692,46.0981,46.1692,23120.0
2019-08-12 15:15:00,58.44,58.45,58.4,58.43,26715.0,46.1692,46.1771,46.1376,46.1613,26715.0
2019-08-12 15:20:00,58.41,58.49,58.4,58.48,15989.0,46.1455,46.2087,46.1376,46.2008,15989.0
2019-08-12 15:25:00,58.48,58.53,58.47,58.51,23251.0,46.2008,46.2403,46.1929,46.2245,23251.0
2019-08-12 15:30:00,58.5,58.56,58.5,58.53,8329.0,46.2166,46.264,46.2166,46.2403,8329.0
2019-08-12 15:35:00,58.53,58.6,58.53,58.6,2591.0,46.2403,46.2956,46.2403,46.2956,2591.0
2019-08-12 15:40:00,58.6,58.63,58.52,58.63,3834.0,46.2956,46.3193,46.2324,46.3193,3834.0
2019-08-12 15:45:00,58.63,58.63,58.51,58.59,21210.0,46.3193,46.3193,46.2245,46.2877,21210.0
2019-08-12 15:50:00,58.57,58.75,58.57,58.75,41233.0,46.2719,46.4141,46.2719,46.4141,41233.0
2019-08-12 15:55:00,58.76,58.78,58.69,58.69,96484.0,46.422,46.4378,46.3667,46.3667,96484.0
2019-08-13 09:30:00,58.26,58.33,57.8,58.12,401809.0,46.027,46.0823,45.6636,45.9164,401809.0
2019-08-13 09:35:00,58.13,58.19,58.03,58.07,131351.0,45.9243,45.9717,45.8453,45.8769,131351.0
2019-08-13 09:40:00,58.07,58.12,57.98,58.08,88915.0,45.8769,45.9164,45.8058,45.8848,88915.0
2019-08-13 09:45:00,58.08,58.19,58.04,58.05,150612.0,45.8848,45.9717,45.8532,45.8611,150612.0
2019-08-13 09:50:00,58.05,58.08,57.86,57.88,156791.0,45.8611,45.8848,45.711,45.7268,156791.0
2019-08-13 09:55:00,57.87,57.9,57.55,57.6,215596.0,45.7189,45.7426,45.4661,45.5056,215596.0
2019-08-13 10:00:00,57.6,57.78,57.57,57.76,89742.0,45.5056,45.6478,45.4819,45.632,89742.0
2019-08-13 10:05:00,57.75,57.77,57.62,57.65,68084.0,45.6241,45.6399,45.5214,45.5451,68084.0
2019-08-13 10:10:00,57.64,57.82,57.61,57.82,58977.0,45.5372,45.6794,45.5135,45.6794,58977.0
2019-08-13 10:15:00,57.84,57.96,57.78,57.96,90026.0,45.6952,45.79,45.6478,45.79,90026.0
2019-08-13 10:20:00,57.96,57.96,57.83,57.87,67222.0,45.79,45.79,45.6873,45.7189,67222.0
2019-08-13 10:25:00,57.86,57.97,57.85,57.89,114022.0,45.711,45.7979,45.7031,45.7347,114022.0
2019-08-13 10:30:00,57.88,57.93,57.84,57.9,55049.0,45.7268,45.7663,45.6952,45.7426,55049.0
2019-08-13 10:35:00,57.9,57.91,57.8,57.81,41534.0,45.7426,45.7505,45.6636,45.6715,41534.0
2019-08-13 10:40:00,57.82,57.89,57.8,57.87,34735.0,45.6794,45.7347,45.6636,45.7189,34735.0
2019-08-13 10:45:00,57.86,58.0,57.85,57.98,114425.0,45.711,45.8216,45.7031,45.8058,114425.0
2019-08-13 10:50:00,57.99,58.0,57.95,57.98,53512.0,45.8137,45.8216,45.7821,45.8058,53512.0
2019-08-13 10:55:00,57.98,58.02,57.83,57.87,61320.0,45.8058,45.8374,45.6873,45.7189,61320.0
2019-08-13 11:00:00,57.88,57.89,57.83,57.87,36567.0,45.7268,45.7347,45.6873,45.7189,36567.0
2019-08-13 11:05:00,57.87,57.9,57.85,57.88,45982.0,45.7189,45.7426,45.7031,45.7268,45982.0
2019-08-13 11:10:00,57.89,57.97,57.85,57.96,63755.0,45.7347,45.7979,45.7031,45.79,63755.0
2019-08-13 11:15:00,57.97,58.0,57.9,58.0,77891.0,45.7979,45.8216,45.7426,45.8216,77891.0
2019-08-13 11:20:00,58.0,58.04,57.97,57.99,99828.0,45.8216,45.8532,45.7979,45.8137,99828.0
2019-08-13 11:25:00,58.0,58.0,57.88,57.94,33507.0,45.8216,45.8216,45.7268,45.7742,33507.0
2019-08-13 11:30:00,57.94,57.94,57.86,57.89,48403.0,45.7742,45.7742,45.711,45.7347,48403.0
2019-08-13 11:35:00,57.88,57.95,57.87,57.89,54089.0,45.7268,45.7821,45.7189,45.7347,54089.0
2019-08-13 11:40:00,57.89,57.95,57.88,57.95,32591.0,45.7347,45.7821,45.7268,45.7821,32591.0
2019-08-13 11:45:00,57.95,57.99,57.9,57.91,37288.0,45.7821,45.8137,45.7426,45.7505,37288.0
2019-08-13 11:50:00,57.91,57.98,57.91,57.98,63189.0,45.7505,45.8058,45.7505,45.8058,63189.0
2019-08-13 11:55:00,57.98,58.04,57.95,58.02,52733.0,45.8058,45.8532,45.7821,45.8374,52733.0
2019-08-13 12:00:00,58.01,58.01,57.95,57.95,39099.0,45.8295,45.8295,45.7821,45.7821,39099.0
2019-08-13 12:05:00,57.95,58.07,57.93,58.03,85606.0,45.7821,45.8769,45.7663,45.8453,85606.0
2019-08-13 12:10:00,58.03,58.05,58.0,58.02,26273.0,45.8453,45.8611,45.8216,45.8374,26273.0
2019-08-13 12:15:00,58.02,58.14,58.01,58.11,96315.0,45.8374,45.9322,45.8295,45.9085,96315.0
2019-08-13 12:20:00,58.11,58.14,58.05,58.07,45228.0,45.9085,45.9322,45.8611,45.8769,45228.0
2019-08-13 12:25:00,58.08,58.11,58.04,58.05,26281.0,45.8848,45.9085,45.8532,45.8611,26281.0
2019-08-13 12:30:00,58.05,58.09,58.01,58.01,54481.0,45.8611,45.8927,45.8295,45.8295,54481.0
2019-08-13 12:35:00,58.01,58.07,58.0,58.02,34385.0,45.8295,45.8769,45.8216,45.8374,34385.0
2019-08-13 12:40:00,58.01,58.05,58.0,58.04,22454.0,45.8295,45.8611,45.8216,45.8532,22454.0
2019-08-13 12:45:00,58.04,58.05,58.01,58.04,27256.0,45.8532,45.8611,45.8295,45.8532,27256.0
2019-08-13 12:50:00,58.03,58.07,58.02,58.05,38483.0,45.8453,45.8769,45.8374,45.8611,38483.0
2019-08-13 12:55:00,58.05,58.07,58.0,58.05,47391.0,45.8611,45.8769,45.8216,45.8611,47391.0
2019-08-13 13:00:00,58.04,58.05,57.98,58.04,43851.0,45.8532,45.8611,45.8058,45.8532,43851.0
2019-08-13 13:05:00,58.04,58.08,58.02,58.08,31317.0,45.8532,45.8848,45.8374,45.8848,31317.0
2019-08-13 13:10:00,58.08,58.11,58.07,58.08,57121.0,45.8848,45.9085,45.8769,45.8848,57121.0
2019-08-13 13:15:00,58.08,58.08,57.95,58.01,61308.0,45.8848,45.8848,45.7821,45.8295,61308.0
2019-08-13 13:20:00,58.01,58.03,57.94,57.95,32751.0,45.8295,45.8453,45.7742,45.7821,32751.0
2019-08-13 13:25:00,57.95,57.98,57.87,57.88,44259.0,45.7821,45.8058,45.7189,45.7268,44259.0
2019-08-13 13:30:00,57.89,57.89,57.81,57.83,32381.0,45.7347,45.7347,45.6715,45.6873,32381.0
2019-08-13 13:35:00,57.84,57.84,57.71,57.73,110027.0,45.6952,45.6952,45.5925,45.6083,110027.0
2019-08-13 13:40:00,57.74,57.79,57.71,57.72,30364.0,45.6162,45.6557,45.5925,45.6004,30364.0
2019-08-13 13:45:00,57.72,57.73,57.68,57.69,24889.0,45.6004,45.6083,45.5688,45.5767,24889.0
2019-08-13 13:50:00,57.69,57.75,57.66,57.72,91483.0,45.5767,45.6241,45.553,45.6004,91483.0
2019-08-13 13:55:00,57.72,57.76,57.69,57.71,60617.0,45.6004,45.632,45.5767,45.5925,60617.0
2019-08-13 14:00:00,57.71,57.78,57.7,57.76,54664.0,45.5925,45.6478,45.5846,45.632,54664.0
2019-08-13 14:05:00,57.75,57.76,57.71,57.72,70933.0,45.6241,45.632,45.5925,45.6004,70933.0
2019-08-13 14:10:00,57.72,57.73,57.67,57.69,71375.0,45.6004,45.6083,45.5609,45.5767,71375.0
2019-08-13 14:15:00,57.69,57.69,57.62,57.63,64763.0,45.5767,45.5767,45.5214,45.5293,64763.0
2019-08-13 14:20:00,57.63,57.63,57.55,57.59,128415.0,45.5293,45.5293,45.4661,45.4977,128415.0
2019-08-13 14:25:00,57.59,57.63,57.56,57.61,68873.0,45.4977,45.5293,45.474,45.5135,68873.0
2019-08-13 14:30:00,57.61,57.61,57.53,57.55,150952.0,45.5135,45.5135,45.4503,45.4661,150952.0
2019-08-13 14:35:00,57.55,57.55,57.5,57.52,68660.0,45.4661,45.4661,45.4266,45.4424,68660.0
2019-08-13 14:40:00,57.52,57.56,57.47,57.5,142006.0,45.4424,45.474,45.4029,45.4266,142006.0
2019-08-13 14:45:00,57.5,57.59,57.5,57.55,141724.0,45.4266,45.4977,45.4266,45.4661,141724.0
2019-08-13 14:50:00,57.55,57.62,57.55,57.57,144410.0,45.4661,45.5214,45.4661,45.4819,144410.0
2019-08-13 14:55:00,57.56,57.6,57.52,57.53,109206.0,45.474,45.5056,45.4424,45.4503,109206.0
2019-08-13 15:00:00,57.52,57.61,57.52,57.59,134547.0,45.4424,45.5135,45.4424,45.4977,134547.0
2019-08-13 15:05:00,57.59,57.63,57.54,57.63,90472.0,45.4977,45.5293,45.4582,45.5293,90472.0
2019-08-13 15:10:00,57.63,57.63,57.59,57.6,106087.0,45.5293,45.5293,45.4977,45.5056,106087.0
2019-08-13 15:15:00,57.6,57.6,57.54,57.58,87148.0,45.5056,45.5056,45.4582,45.4898,87148.0
2019-08-13 15:20:00,57.58,57.58,57.5,57.52,79865.0,45.4898,45.4898,45.4266,45.4424,79865.0
2019-08-13 15:25:00,57.52,57.53,57.48,57.51,141916.0,45.4424,45.4503,45.4108,45.4345,141916.0
2019-08-13 15:30:00,57.5,57.51,57.39,57.4,160521.0,45.4266,45.4345,45.3397,45.3476,160521.0
2019-08-13 15:35:00,57.41,57.44,57.36,57.37,227091.0,45.3555,45.3792,45.316,45.3239,227091.0
2019-08-13 15:40:00,57.37,57.38,57.26,57.3,253078.0,45.3239,45.3318,45.237,45.2686,253078.0
2019-08-13 15:45:00,57.3,57.31,57.19,57.2,404625.0,45.2686,45.2765,45.1817,45.1896,404625.0
2019-08-13 15:50:00,57.19,57.38,57.13,57.38,672906.0,45.1817,45.3318,45.1343,45.3318,672906.0
2019-08-13 15:55:00,57.38,57.39,57.18,57.2,1176565.0,45.3318,45.3397,45.1738,45.1896,1176565.0
2019-08-14 09:30:00,57.35,57.43,57.1,57.14,404546.0,45.3081,45.3713,45.1106,45.1422,404546.0
2019-08-14 09:35:00,57.14,57.27,57.13,57.21,175584.0,45.1422,45.2449,45.1343,45.1975,175584.0
2019-08-14 09:40:00,57.21,57.3,57.14,57.17,150879.0,45.1975,45.2686,45.1422,45.1659,150879.0
2019-08-14 09:45:00,57.17,57.22,57.14,57.17,237076.0,45.1659,45.2054,45.1422,45.1659,237076.0
2019-08-14 09:50:00,57.18,57.2,57.1,57.2,172312.0,45.1738,45.1896,45.1106,45.1896,172312.0
2019-08-14 09:55:00,57.19,57.21,57.11,57.16,66909.0,45.1817,45.1975,45.1185,45.158,66909.0
2019-08-14 10:00:00,57.15,57.19,57.04,57.04,135331.0,45.1501,45.1817,45.0632,45.0632,135331.0
2019-08-14 10:05:00,57.05,57.15,56.97,57.15,105581.0,45.0711,45.1501,45.0079,45.1501,105581.0
2019-08-14 10:10:00,57.15,57.21,57.07,57.21,106661.0,45.1501,45.1975,45.0869,45.1975,106661.0
2019-08-14 10:15:00,57.21,57.31,57.21,57.22,157475.0,45.1975,45.2765,45.1975,45.2054,157475.0
2019-08-14 10:20:00,57.22,57.35,57.18,57.33,164071.0,45.2054,45.3081,45.1738,45.2923,164071.0
2019-08-14 10:25:00,57.33,57.4,57.26,57.4,108075.0,45.2923,45.3476,45.237,45.3476,108075.0
2019-08-14 10:30:00,57.4,57.45,57.35,57.41,99913.0,45.3476,45.3871,45.3081,45.3555,99913.0
2019-08-14 10:35:00,57.41,57.53,57.39,57.45,178231.0,45.3555,45.4503,45.3397,45.3871,178231.0
2019-08-14 10:40:00,57.45,57.55,57.39,57.5,104161.0,45.3871,45.4661,45.3397,45.4266,104161.0
2019-08-14 10:45:00,57.5,57.66,57.48,57.63,105720.0,45.4266,45.553,45.4108,45.5293,105720.0
2019-08-14 10:50:00,57.63,57.66,57.59,57.65,180151.0,45.5293,45.553,45.4977,45.5451,180151.0
2019-08-14 10:55:00,57.65,57.71,57.61,57.64,117391.0,45.5451,45.5925,45.5135,45.5372,117391.0
2019-08-14 11:00:00,57.64,57.74,57.6,57.72,139632.0,45.5372,45.6162,45.5056,45.6004,139632.0
2019-08-14 11:05:00,57.72,57.88,57.7,57.8,147334.0,45.6004,45.7268,45.5846,45.6636,147334.0
2019-08-14 11:10:00,57.8,57.83,57.75,57.77,145242.0,45.6636,45.6873,45.6241,45.6399,145242.0
2019-08-14 11:15:00,57.77,57.77,57.59,57.66,116645.0,45.6399,45.6399,45.4977,45.553,116645.0
2019-08-14 11:20:00,57.65,57.77,57.65,57.72,72272.0,45.5451,45.6399,45.5451,45.6004,72272.0
2019-08-14 11:25:00,57.72,57.72,57.64,57.67,40644.0,45.6004,45.6004,45.5372,45.5609,40644.0
2019-08-14 11:30:00,57.68,57.77,57.6,57.6,85510.0,45.5688,45.6399,45.5056,45.5056,85510.0
2019-08-14 11:35:00,57.6,57.6,57.5,57.57,150093.0,45.5056,45.5056,45.4266,45.4819,150093.0
2019-08-14 11:40:00,57.58,57.74,57.58,57.74,218110.0,45.4898,45.6162,45.4898,45.6162,218110.0
2019-08-14 11:45:00,57.73,57.8,57.66,57.69,74771.0,45.6083,45.6636,45.553,45.5767,74771.0
2019-08-14 11:50:00,57.69,57.72,57.63,57.66,49246.0,45.5767,45.6004,45.5293,45.553,49246.0
2019-08-14 11:55:00,57.66,57.66,57.58,57.59,39884.0,45.553,45.553,45.4898,45.4977,39884.0
2019-08-14 12:00:00,57.58,57.59,57.2,57.57,172420.0,45.4898,45.4977,45.1896,45.4819,172420.0
2019-08-14 12:05:00,57.56,57.59,57.52,57.59,52311.0,45.474,45.4977,45.4424,45.4977,52311.0
2019-08-14 12:10:00,57.6,57.63,57.57,57.61,55127.0,45.5056,45.5293,45.4819,45.5135,55127.0
2019-08-14 12:15:00,57.62,57.66,57.57,57.58,90866.0,45.5214,45.553,45.4819,45.4898,90866.0
2019-08-14 12:20:00,57.59,57.63,57.54,57.59,47210.0,45.4977,45.5293,45.4582,45.4977,47210.0
2019-08-14 12:25:00,57.58,57.6,57.55,57.59,52979.0,45.4898,45.5056,45.4661,45.4977,52979.0
2019-08-14 12:30:00,57.58,57.63,57.54,57.55,62277.0,45.4898,45.5293,45.4582,45.4661,62277.0
2019-08-14 12:35:00,57.55,57.56,57.5,57.51,33945.0,45.4661,45.474,45.4266,45.4345,33945.0
2019-08-14 12:40:00,57.5,57.52,57.45,57.45,137910.0,45.4266,45.4424,45.3871,45.3871,137910.0
2019-08-14 12:45:00,57.46,57.47,57.37,57.37,37686.0,45.395,45.4029,45.3239,45.3239,37686.0
2019-08-14 12:50:00,57.36,57.37,57.26,57.26,69737.0,45.316,45.3239,45.237,45.237,69737.0
2019-08-14 12:55:00,57.26,57.26,57.18,57.22,75865.0,45.237,45.237,45.1738,45.2054,75865.0
2019-08-14 13:00:00,57.22,57.26,57.17,57.19,119704.0,45.2054,45.237,45.1659,45.1817,119704.0
2019-08-14 13:05:00,57.19,57.21,57.14,57.17,42942.0,45.1817,45.1975,45.1422,45.1659,42942.0
2019-08-14 13:10:00,57.17,57.26,57.14,57.23,65440.0,45.1659,45.237,45.1422,45.2133,65440.0
2019-08-14 13:15:00,57.23,57.3,57.21,57.25,35602.0,45.2133,45.2686,45.1975,45.2291,35602.0
2019-08-14 13:20:00,57.25,57.38,57.25,57.38,28165.0,45.2291,45.3318,45.2291,45.3318,28165.0
2019-08-14 13:25:00,57.37,57.41,57.32,57.35,48473.0,45.3239,45.3555,45.2844,45.3081,48473.0
2019-08-14 13:30:00,57.35,57.41,57.34,57.41,33470.0,45.3081,45.3555,45.3002,45.3555,33470.0
2019-08-14 13:35:00,57.42,57.42,57.38,57.38,29246.0,45.3634,45.3634,45.3318,45.3318,29246.0
2019-08-14 13:40:00,57.39,57.41,57.36,57.38,30029.0,45.3397,45.3555,45.316,45.3318,30029.0
2019-08-14 13:45:00,57.37,57.42,57.35,57.39,53371.0,45.3239,45.3634,45.3081,45.3397,53371.0
2019-08-14 13:50:00,57.4,57.45,57.38,57.4,25086.0,45.3476,45.3871,45.3318,45.3476,25086.0
2019-08-14 13:55:00,57.39,57.39,57.31,57.38,35974.0,45.3397,45.3397,45.2765,45.3318,35974.0
2019-08-14 14:00:00,57.37,57.37,57.31,57.35,47299.0,45.3239,45.3239,45.2765,45.3081,47299.0
2019-08-14 14:05:00,57.34,57.35,57.3,57.33,38261.0,45.3002,45.3081,45.2686,45.2923,38261.0
2019-08-14 14:10:00,57.32,57.37,57.31,57.31,19745.0,45.2844,45.3239,45.2765,45.2765,19745.0
2019-08-14 14:15:00,57.32,57.35,57.3,57.33,40071.0,45.2844,45.3081,45.2686,45.2923,40071.0
2019-08-14 14:20:00,57.34,57.38,57.3,57.3,55785.0,45.3002,45.3318,45.2686,45.2686,55785.0
2019-08-14 14:25:00,57.3,57.34,57.24,57.27,52377.0,45.2686,45.3002,45.2212,45.2449,52377.0
2019-08-14 14:30:00,57.27,57.27,57.11,57.13,50081.0,45.2449,45.2449,45.1185,45.1343,50081.0
2019-08-14 14:35:00,57.13,57.17,57.12,57.14,43071.0,45.1343,45.1659,45.1264,45.1422,43071.0
2019-08-14 14:40:00,57.13,57.16,57.1,57.15,164388.0,45.1343,45.158,45.1106,45.1501,164388.0
2019-08-14 14:45:00,57.14,57.2,57.11,57.16,34283.0,45.1422,45.1896,45.1185,45.158,34283.0
2019-08-14 14:50:00,57.16,57.21,57.11,57.19,137226.0,45.158,45.1975,45.1185,45.1817,137226.0
2019-08-14 14:55:00,57.19,57.21,57.16,57.17,41725.0,45.1817,45.1975,45.158,45.1659,41725.0
2019-08-14 15:00:00,57.17,57.3,57.15,57.28,110133.0,45.1659,45.2686,45.1501,45.2528,110133.0
2019-08-14 15:05:00,57.28,57.3,57.23,57.27,40735.0,45.2528,45.2686,45.2133,45.2449,40735.0
2019-08-14 15:10:00,57.26,57.32,57.26,57.29,105195.0,45.237,45.2844,45.237,45.2607,105195.0
2019-08-14 15:15:00,57.28,57.31,57.2,57.2,134500.0,45.2528,45.2765,45.1896,45.1896,134500.0
2019-08-14 15:20:00,57.2,57.2,57.01,57.01,82042.0,45.1896,45.1896,45.0395,45.0395,82042.0
2019-08-14 15:25:00,57.02,57.18,57.0,57.09,86563.0,45.0474,45.1738,45.0316,45.1027,86563.0
2019-08-14 15:30:00,57.08,57.1,56.96,57.09,210079.0,45.0948,45.1106,45.0,45.1027,210079.0
2019-08-14 15:35:00,57.09,57.21,57.07,57.2,69676.0,45.1027,45.1975,45.0869,45.1896,69676.0
2019-08-14 15:40:00,57.2,57.21,57.06,57.15,95832.0,45.1896,45.1975,45.079,45.1501,95832.0
2019-08-14 15:45:00,57.15,57.23,57.11,57.13,112319.0,45.1501,45.2133,45.1185,45.1343,112319.0
2019-08-14 15:50:00,57.12,57.2,57.06,57.17,187868.0,45.1264,45.1896,45.079,45.1659,187868.0
2019-08-14 15:55:00,57.17,57.19,57.06,57.07,529211.0,45.1659,45.1817,45.079,45.0869,529211.0
2019-08-15 09:30:00,57.15,57.27,56.89,57.22,178037.0,45.1501,45.2449,44.9447,45.2054,178037.0
2019-08-15 09:35:00,57.23,57.36,57.11,57.26,90502.0,45.2133,45.316,45.1185,45.237,90502.0
2019-08-15 09:40:00,57.26,57.39,57.18,57.35,127082.0,45.237,45.3397,45.1738,45.3081,127082.0
2019-08-15 09:45:00,57.35,57.49,57.35,57.45,110293.0,45.3081,45.4187,45.3081,45.3871,110293.0
2019-08-15 09:50:00,57.45,57.49,57.38,57.48,73118.0,45.3871,45.4187,45.3318,45.4108,73118.0
2019-08-15 09:55:00,57.47,57.61,57.46,57.59,95422.0,45.4029,45.5135,45.395,45.4977,95422.0
2019-08-15 10:00:00,57.57,57.65,57.55,57.61,94493.0,45.4819,45.5451,45.4661,45.5135,94493.0
2019-08-15 10:05:00,57.61,57.79,57.57,57.79,162818.0,45.5135,45.6557,45.4819,45.6557,162818.0
2019-08-15 10:10:00,57.79,57.84,57.71,57.72,62260.0,45.6557,45.6952,45.5925,45.6004,62260.0
2019-08-15 10:15:00,57.71,57.76,57.64,57.74,40083.0,45.5925,45.632,45.5372,45.6162,40083.0
2019-08-15 10:20:00,57.73,57.74,57.58,57.61,69729.0,45.6083,45.6162,45.4898,45.5135,69729.0
2019-08-15 10:25:00,57.6,57.6,57.43,57.43,39519.0,45.5056,45.5056,45.3713,45.3713,39519.0
2019-08-15 10:30:00,57.42,57.54,57.3,57.54,120257.0,45.3634,45.4582,45.2686,45.4582,120257.0
2019-08-15 10:35:00,57.54,57.68,57.52,57.65,136264.0,45.4582,45.5688,45.4424,45.5451,136264.0
2019-08-15 10:40:00,57.66,57.66,57.45,57.59,45011.0,45.553,45.553,45.3871,45.4977,45011.0
2019-08-15 10:45:00,57.6,57.65,57.58,57.64,18254.0,45.5056,45.5451,45.4898,45.5372,18254.0
2019-08-15 10:50:00,57.63,57.71,57.59,57.69,27349.0,45.5293,45.5925,45.4977,45.5767,27349.0
2019-08-15 10:55:00,57.7,57.7,57.54,57.59,70193.0,45.5846,45.5846,45.4582,45.4977,70193.0
2019-08-15 11:00:00,57.59,57.6,57.5,57.51,24274.0,45.4977,45.5056,45.4266,45.4345,24274.0
2019-08-15 11:05:00,57.51,57.52,57.41,57.42,35580.0,45.4345,45.4424,45.3555,45.3634,35580.0
2019-08-15 11:10:00,57.43,57.55,57.42,57.49,48696.0,45.3713,45.4661,45.3634,45.4187,48696.0
2019-08-15 11:15:00,57.5,57.56,57.47,57.52,24643.0,45.4266,45.474,45.4029,45.4424,24643.0
2019-08-15 11:20:00,57.51,57.52,57.44,57.46,31568.0,45.4345,45.4424,45.3792,45.395,31568.0
2019-08-15 11:25:00,57.46,57.52,57.42,57.52,37975.0,45.395,45.4424,45.3634,45.4424,37975.0
2019-08-15 11:30:00,57.52,57.56,57.46,57.5,50806.0,45.4424,45.474,45.395,45.4266,50806.0
2019-08-15 11:35:00,57.5,57.55,57.48,57.5,19201.0,45.4266,45.4661,45.4108,45.4266,19201.0
2019-08-15 11:40:00,57.49,57.56,57.47,57.51,50204.0,45.4187,45.474,45.4029,45.4345,50204.0
2019-08-15 11:45:00,57.51,57.52,57.46,57.46,100109.0,45.4345,45.4424,45.395,45.395,100109.0
2019-08-15 11:50:00,57.47,57.51,57.44,57.48,23639.0,45.4029,45.4345,45.3792,45.4108,23639.0
2019-08-15 11:55:00,57.48,57.51,57.41,57.45,27557.0,45.4108,45.4345,45.3555,45.3871,27557.0
2019-08-15 12:00:00,57.45,57.45,57.38,57.42,18196.0,45.3871,45.3871,45.3318,45.3634,18196.0
2019-08-15 12:05:00,57.43,57.51,57.41,57.5,14812.0,45.3713,45.4345,45.3555,45.4266,14812.0
2019-08-15 12:10:00,57.51,57.57,57.5,57.57,18897.0,45.4345,45.4819,45.4266,45.4819,18897.0
2019-08-15 12:15:00,57.57,57.62,57.56,57.61,22827.0,45.4819,45.5214,45.474,45.5135,22827.0
2019-08-15 12:20:00,57.61,57.62,57.54,57.55,21289.0,45.5135,45.5214,45.4582,45.4661,21289.0
2019-08-15 12:25:00,57.55,57.59,57.53,57.54,16766.0,45.4661,45.4977,45.4503,45.4582,16766.0
2019-08-15 12:30:00,57.55,57.57,57.51,57.54,18656.0,45.4661,45.4819,45.4345,45.4582,18656.0
2019-08-15 12:35:00,57.54,57.57,57.46,57.51,17141.0,45.4582,45.4819,45.395,45.4345,17141.0
2019-08-15 12:40:00,57.5,57.51,57.46,57.47,13419.0,45.4266,45.4345,45.395,45.4029,13419.0
2019-08-15 12:45:00,57.46,57.49,57.45,57.47,13953.0,45.395,45.4187,45.3871,45.4029,13953.0
2019-08-15 12:50:00,57.47,57.5,57.39,57.43,31177.0,45.4029,45.4266,45.3397,45.3713,31177.0
2019-08-15 12:55:00,57.42,57.46,57.4,57.46,17574.0,45.3634,45.395,45.3476,45.395,17574.0
2019-08-15 13:00:00,57.45,57.54,57.45,57.53,19074.0,45.3871,45.4582,45.3871,45.4503,19074.0
2019-08-15 13:05:00,57.52,57.58,57.52,57.54,12334.0,45.4424,45.4898,45.4424,45.4582,12334.0
2019-08-15 13:10:00,57.54,57.55,57.47,57.48,30441.0,45.4582,45.4661,45.4029,45.4108,30441.0
2019-08-15 13:15:00,57.48,57.52,57.46,57.48,60481.0,45.4108,45.4424,45.395,45.4108,60481.0
2019-08-15 13:20:00,57.49,57.54,57.49,57.5,12050.0,45.4187,45.4582,45.4187,45.4266,12050.0
2019-08-15 13:25:00,57.5,57.5,57.46,57.47,15048.0,45.4266,45.4266,45.395,45.4029,15048.0
2019-08-15 13:30:00,57.46,57.55,57.46,57.53,37566.0,45.395,45.4661,45.395,45.4503,37566.0
2019-08-15 13:35:00,57.53,57.53,57.46,57.47,27607.0,45.4503,45.4503,45.395,45.4029,27607.0
2019-08-15 13:40:00,57.49,57.49,57.4,57.43,28648.0,45.4187,45.4187,45.3476,45.3713,28648.0
2019-08-15 13:45:00,57.42,57.43,57.29,57.35,47734.0,45.3634,45.3713,45.2607,45.3081,47734.0
2019-08-15 13:50:00,57.35,57.38,57.25,57.31,51064.0,45.3081,45.3318,45.2291,45.2765,51064.0
2019-08-15 13:55:00,57.33,57.35,57.27,57.31,36328.0,45.2923,45.3081,45.2449,45.2765,36328.0
2019-08-15 14:00:00,57.31,57.36,57.26,57.32,41358.0,45.2765,45.316,45.237,45.2844,41358.0
2019-08-15 14:05:00,57.32,57.43,57.3,57.4,21697.0,45.2844,45.3713,45.2686,45.3476,21697.0
2019-08-15 14:10:00,57.4,57.49,57.4,57.47,38053.0,45.3476,45.4187,45.3476,45.4029,38053.0
2019-08-15 14:15:00,57.47,57.53,57.46,57.46,17395.0,45.4029,45.4503,45.395,45.395,17395.0
2019-08-15 14:20:00,57.46,57.51,57.46,57.48,54380.0,45.395,45.4345,45.395,45.4108,54380.0
2019-08-15 14:25:00,57.47,57.5,57.45,57.48,26755.0,45.4029,45.4266,45.3871,45.4108,26755.0
2019-08-15 14:30:00,57.48,57.49,57.44,57.48,45196.0,45.4108,45.4187,45.3792,45.4108,45196.0
2019-08-15 14:35:00,57.48,57.5,57.39,57.42,33636.0,45.4108,45.4266,45.3397,45.3634,33636.0
2019-08-15 14:40:00,57.43,57.49,57.38,57.4,35010.0,45.3713,45.4187,45.3318,45.3476,35010.0
2019-08-15 14:45:00,57.4,57.48,57.38,57.42,21172.0,45.3476,45.4108,45.3318,45.3634,21172.0
2019-08-15 14:50:00,57.43,57.53,57.43,57.49,37596.0,45.3713,45.4503,45.3713,45.4187,37596.0
2019-08-15 14:55:00,57.49,57.5,57.46,57.49,41783.0,45.4187,45.4266,45.395,45.4187,41783.0
2019-08-15 15:00:00,57.49,57.6,57.49,57.57,30559.0,45.4187,45.5056,45.4187,45.4819,30559.0
2019-08-15 15:05:00,57.57,57.59,57.49,57.55,44126.0,45.4819,45.4977,45.4187,45.4661,44126.0
2019-08-15 15:10:00,57.55,57.57,57.52,57.55,27068.0,45.4661,45.4819,45.4424,45.4661,27068.0
2019-08-15 15:15:00,57.55,57.58,57.5,57.5,28299.0,45.4661,45.4898,45.4266,45.4266,28299.0
2019-08-15 15:20:00,57.51,57.59,57.5,57.59,49450.0,45.4345,45.4977,45.4266,45.4977,49450.0
2019-08-15 15:25:00,57.59,57.62,57.58,57.61,29894.0,45.4977,45.5214,45.4898,45.5135,29894.0
2019-08-15 15:30:00,57.6,57.7,57.58,57.68,50908.0,45.5056,45.5846,45.4898,45.5688,50908.0
2019-08-15 15:35:00,57.68,57.72,57.64,57.69,67128.0,45.5688,45.6004,45.5372,45.5767,67128.0
2019-08-15 15:40:00,57.68,57.72,57.64,57.71,75025.0,45.5688,45.6004,45.5372,45.5925,75025.0
2019-08-15 15:45:00,57.72,57.75,57.68,57.73,145815.0,45.6004,45.6241,45.5688,45.6083,145815.0
2019-08-15 15:50:00,57.72,57.78,57.69,57.71,212736.0,45.6004,45.6478,45.5767,45.5925,212736.0
2019-08-15 15:55:00,57.7,57.72,57.61,57.64,278140.0,45.5846,45.6004,45.5135,45.5372,278140.0
2019-08-16 09:30:00,57.2,57.3,56.97,57.08,285701.0,45.677,45.7569,45.4934,45.5812,285701.0
2019-08-16 09:35:00,57.11,57.14,57.0,57.14,168992.0,45.6052,45.6291,45.5173,45.6291,168992.0
2019-08-16 09:40:00,57.13,57.13,57.0,57.02,64266.0,45.6211,45.6211,45.5173,45.5333,64266.0
2019-08-16 09:45:00,57.02,57.26,57.02,57.26,66382.0,45.5333,45.7249,45.5333,45.7249,66382.0
2019-08-16 09:50:00,57.27,57.36,57.27,57.28,56624.0,45.7329,45.8048,45.7329,45.7409,56624.0
2019-08-16 09:55:00,57.29,57.3,57.2,57.23,186960.0,45.7489,45.7569,45.677,45.701,186960.0
2019-08-16 10:00:00,57.23,57.49,57.23,57.45,87951.0,45.701,45.9086,45.701,45.8767,87951.0
2019-08-16 10:05:00,57.45,57.49,57.39,57.46,23337.0,45.8767,45.9086,45.8288,45.8847,23337.0
2019-08-16 10:10:00,57.45,57.48,57.33,57.38,50058.0,45.8767,45.9006,45.7808,45.8208,50058.0
2019-08-16 10:15:00,57.37,57.44,57.37,57.41,20105.0,45.8128,45.8687,45.8128,45.8447,20105.0
2019-08-16 10:20:00,57.4,57.49,57.37,57.45,67654.0,45.8367,45.9086,45.8128,45.8767,67654.0
2019-08-16 10:25:00,57.45,57.49,57.36,57.4,21671.0,45.8767,45.9086,45.8048,45.8367,21671.0
2019-08-16 10:30:00,57.4,57.45,57.38,57.41,37432.0,45.8367,45.8767,45.8208,45.8447,37432.0
2019-08-16 10:35:00,57.41,57.41,57.24,57.25,90466.0,45.8447,45.8447,45.709,45.717,90466.0
2019-08-16 10:40:00,57.25,57.38,57.2,57.31,69153.0,45.717,45.8208,45.677,45.7649,69153.0
2019-08-16 10:45:00,57.32,57.36,57.26,57.32,21486.0,45.7729,45.8048,45.7249,45.7729,21486.0
2019-08-16 10:50:00,57.32,57.4,57.3,57.37,19863.0,45.7729,45.8367,45.7569,45.8128,19863.0
2019-08-16 10:55:00,57.37,57.47,57.37,57.46,23537.0,45.8128,45.8926,45.8128,45.8847,23537.0
2019-08-16 11:00:00,57.46,57.52,57.45,57.48,53696.0,45.8847,45.9326,45.8767,45.9006,53696.0
2019-08-16 11:05:00,57.48,57.59,57.47,57.55,22242.0,45.9006,45.9885,45.8926,45.9565,22242.0
2019-08-16 11:10:00,57.55,57.59,57.48,57.5,83587.0,45.9565,45.9885,45.9006,45.9166,83587.0
2019-08-16 11:15:00,57.5,57.56,57.46,57.46,24534.0,45.9166,45.9645,45.8847,45.8847,24534.0
2019-08-16 11:20:00,57.47,57.51,57.44,57.44,25263.0,45.8926,45.9246,45.8687,45.8687,25263.0
2019-08-16 11:25:00,57.45,57.5,57.4,57.41,38670.0,45.8767,45.9166,45.8367,45.8447,38670.0
2019-08-16 11:30:00,57.4,57.51,57.35,57.51,49599.0,45.8367,45.9246,45.7968,45.9246,49599.0
2019-08-16 11:35:00,57.5,57.57,57.47,57.52,28261.0,45.9166,45.9725,45.8926,45.9326,28261.0
2019-08-16 11:40:00,57.53,57.55,57.45,57.48,16853.0,45.9406,45.9565,45.8767,45.9006,16853.0
2019-08-16 11:45:00,57.48,57.48,57.4,57.44,24864.0,45.9006,45.9006,45.8367,45.8687,24864.0
2019-08-16 11:50:00,57.45,57.5,57.41,57.48,17439.0,45.8767,45.9166,45.8447,45.9006,17439.0
2019-08-16 11:55:00,57.48,57.52,57.44,57.45,28689.0,45.9006,45.9326,45.8687,45.8767,28689.0
2019-08-16 12:00:00,57.45,57.47,57.4,57.46,21375.0,45.8767,45.8926,45.8367,45.8847,21375.0
2019-08-16 12:05:00,57.46,57.49,57.44,57.44,12512.0,45.8847,45.9086,45.8687,45.8687,12512.0
2019-08-16 12:10:00,57.45,57.45,57.39,57.39,15337.0,45.8767,45.8767,45.8288,45.8288,15337.0
2019-08-16 12:15:00,57.39,57.44,57.35,57.44,45721.0,45.8288,45.8687,45.7968,45.8687,45721.0
2019-08-16 12:20:00,57.45,57.47,57.41,57.42,17292.0,45.8767,45.8926,45.8447,45.8527,17292.0
2019-08-16 12:25:00,57.44,57.44,57.4,57.43,14540.0,45.8687,45.8687,45.8367,45.8607,14540.0
2019-08-16 12:30:00,57.42,57.42,57.37,57.4,15866.0,45.8527,45.8527,45.8128,45.8367,15866.0
2019-08-16 12:35:00,57.39,57.43,57.39,57.42,13431.0,45.8288,45.8607,45.8288,45.8527,13431.0
2019-08-16 12:40:00,57.42,57.43,57.4,57.42,19839.0,45.8527,45.8607,45.8367,45.8527,19839.0
2019-08-16 12:45:00,57.42,57.5,57.41,57.49,28106.0,45.8527,45.9166,45.8447,45.9086,28106.0
2019-08-16 12:50:00,57.49,57.54,57.48,57.52,23444.0,45.9086,45.9485,45.9006,45.9326,23444.0
2019-08-16 12:55:00,57.53,57.56,57.5,57.54,42846.0,45.9406,45.9645,45.9166,45.9485,42846.0
2019-08-16 13:00:00,57.54,57.57,57.53,57.55,22760.0,45.9485,45.9725,45.9406,45.9565,22760.0
2019-08-16 13:05:00,57.55,57.6,57.55,57.58,23408.0,45.9565,45.9965,45.9565,45.9805,23408.0
2019-08-16 13:10:00,57.58,57.62,57.55,57.59,22036.0,45.9805,46.0124,45.9565,45.9885,22036.0
2019-08-16 13:15:00,57.59,57.62,57.56,57.58,41254.0,45.9885,46.0124,45.9645,45.9805,41254.0
2019-08-16 13:20:00,57.58,57.58,57.52,57.54,25057.0,45.9805,45.9805,45.9326,45.9485,25057.0
2019-08-16 13:25:00,57.54,57.55,57.47,57.51,27582.0,45.9485,45.9565,45.8926,45.9246,27582.0
2019-08-16 13:30:00,57.51,57.54,57.49,57.51,54476.0,45.9246,45.9485,45.9086,45.9246,54476.0
2019-08-16 13:35:00,57.52,57.53,57.47,57.48,30415.0,45.9326,45.9406,45.8926,45.9006,30415.0
2019-08-16 13:40:00,57.48,57.5,57.41,57.41,44429.0,45.9006,45.9166,45.8447,45.8447,44429.0
2019-08-16 13:45:00,57.42,57.42,57.36,57.38,61580.0,45.8527,45.8527,45.8048,45.8208,61580.0
2019-08-16 13:50:00,57.38,57.43,57.37,57.41,20225.0,45.8208,45.8607,45.8128,45.8447,20225.0
2019-08-16 13:55:00,57.41,57.43,57.39,57.41,26216.0,45.8447,45.8607,45.8288,45.8447,26216.0
2019-08-16 14:00:00,57.41,57.42,57.36,57.4,47593.0,45.8447,45.8527,45.8048,45.8367,47593.0
2019-08-16 14:05:00,57.42,57.42,57.37,57.38,93016.0,45.8527,45.8527,45.8128,45.8208,93016.0
2019-08-16 14:10:00,57.38,57.42,57.34,57.42,36211.0,45.8208,45.8527,45.7888,45.8527,36211.0
2019-08-16 14:15:00,57.42,57.42,57.39,57.41,39727.0,45.8527,45.8527,45.8288,45.8447,39727.0
2019-08-16 14:20:00,57.41,57.45,57.4,57.41,101074.0,45.8447,45.8767,45.8367,45.8447,101074.0
2019-08-16 14:25:00,57.4,57.5,57.39,57.48,117085.0,45.8367,45.9166,45.8288,45.9006,117085.0
2019-08-16 14:30:00,57.48,57.52,57.46,57.51,36935.0,45.9006,45.9326,45.8847,45.9246,36935.0
2019-08-16 14:35:00,57.51,57.53,57.46,57.48,40084.0,45.9246,45.9406,45.8847,45.9006,40084.0
2019-08-16 14:40:00,57.48,57.51,57.46,57.47,25089.0,45.9006,45.9246,45.8847,45.8926,25089.0
2019-08-16 14:45:00,57.47,57.56,57.46,57.55,25697.0,45.8926,45.9645,45.8847,45.9565,25697.0
2019-08-16 14:50:00,57.55,57.58,57.54,57.58,46663.0,45.9565,45.9805,45.9485,45.9805,46663.0
2019-08-16 14:55:00,57.58,57.59,57.53,57.56,37884.0,45.9805,45.9885,45.9406,45.9645,37884.0
2019-08-16 15:00:00,57.56,57.59,57.54,57.55,31378.0,45.9645,45.9885,45.9485,45.9565,31378.0
2019-08-16 15:05:00,57.55,57.57,57.52,57.55,45700.0,45.9565,45.9725,45.9326,45.9565,45700.0
2019-08-16 15:10:00,57.55,57.55,57.5,57.54,35501.0,45.9565,45.9565,45.9166,45.9485,35501.0
2019-08-16 15:15:00,57.53,57.54,57.5,57.52,54819.0,45.9406,45.9485,45.9166,45.9326,54819.0
2019-08-16 15:20:00,57.52,57.53,57.47,57.49,35097.0,45.9326,45.9406,45.8926,45.9086,35097.0
2019-08-16 15:25:00,57.48,57.52,57.48,57.5,42263.0,45.9006,45.9326,45.9006,45.9166,42263.0
2019-08-16 15:30:00,57.5,57.5,57.42,57.44,54512.0,45.9166,45.9166,45.8527,45.8687,54512.0
2019-08-16 15:35:00,57.44,57.46,57.4,57.44,76575.0,45.8687,45.8847,45.8367,45.8687,76575.0
2019-08-16 15:40:00,57.44,57.52,57.44,57.5,108583.0,45.8687,45.9326,45.8687,45.9166,108583.0
2019-08-16 15:45:00,57.5,57.51,57.47,57.5,89594.0,45.9166,45.9246,45.8926,45.9166,89594.0
2019-08-16 15:50:00,57.5,57.54,57.43,57.53,233676.0,45.9166,45.9485,45.8607,45.9406,233676.0
2019-08-16 15:55:00,57.53,57.54,57.46,57.49,390136.0,45.9406,45.9485,45.8847,45.9086,390136.0
2019-08-19 09:30:00,57.4,57.48,57.23,57.41,106406.0,45.8367,45.9006,45.701,45.8447,106406.0
2019-08-19 09:35:00,57.42,57.51,57.36,57.5,40720.0,45.8527,45.9246,45.8048,45.9166,40720.0
2019-08-19 09:40:00,57.51,57.54,57.41,57.48,53442.0,45.9246,45.9485,45.8447,45.9006,53442.0
2019-08-19 09:45:00,57.47,57.55,57.4,57.55,28345.0,45.8926,45.9565,45.8367,45.9565,28345.0
2019-08-19 09:50:00,57.57,57.64,57.53,57.61,48151.0,45.9725,46.0284,45.9406,46.0044,48151.0
2019-08-19 09:55:00,57.6,57.73,57.57,57.7,25503.0,45.9965,46.1003,45.9725,46.0763,25503.0
2019-08-19 10:00:00,57.69,57.81,57.67,57.79,36250.0,46.0683,46.1641,46.0524,46.1482,36250.0
2019-08-19 10:05:00,57.77,57.87,57.76,57.87,40876.0,46.1322,46.2121,46.1242,46.2121,40876.0
2019-08-19 10:10:00,57.88,58.06,57.87,58.05,85578.0,46.22,46.3638,46.2121,46.3558,85578.0
2019-08-19 10:15:00,58.05,58.05,57.89,57.9,46344.0,46.3558,46.3558,46.228,46.236,46344.0
2019-08-19 10:20:00,57.9,57.95,57.85,57.85,36220.0,46.236,46.2759,46.1961,46.1961,36220.0
2019-08-19 10:25:00,57.85,57.91,57.84,57.9,40907.0,46.1961,46.244,46.1881,46.236,40907.0
2019-08-19 10:30:00,57.9,57.9,57.73,57.77,64623.0,46.236,46.236,46.1003,46.1322,64623.0
2019-08-19 10:35:00,57.78,57.86,57.77,57.82,31402.0,46.1402,46.2041,46.1322,46.1721,31402.0
2019-08-19 10:40:00,57.83,57.9,57.83,57.88,27823.0,46.1801,46.236,46.1801,46.22,27823.0
2019-08-19 10:45:00,57.88,57.95,57.88,57.91,14562.0,46.22,46.2759,46.22,46.244,14562.0
2019-08-19 10:50:00,57.92,57.92,57.86,57.89,28702.0,46.252,46.252,46.2041,46.228,28702.0
2019-08-19 10:55:00,57.89,58.0,57.87,57.99,62982.0,46.228,46.3159,46.2121,46.3079,62982.0
2019-08-19 11:00:00,57.99,58.01,57.93,57.95,43969.0,46.3079,46.3239,46.26,46.2759,43969.0
2019-08-19 11:05:00,57.95,57.97,57.86,57.9,30374.0,46.2759,46.2919,46.2041,46.236,30374.0
2019-08-19 11:10:00,57.9,58.0,57.89,58.0,25884.0,46.236,46.3159,46.228,46.3159,25884.0
2019-08-19 11:15:00,57.99,58.01,57.98,57.98,26813.0,46.3079,46.3239,46.2999,46.2999,26813.0
2019-08-19 11:20:00,57.98,58.0,57.95,57.98,33251.0,46.2999,46.3159,46.2759,46.2999,33251.0
2019-08-19 11:25:00,57.99,58.0,57.96,57.99,19593.0,46.3079,46.3159,46.2839,46.3079,19593.0
2019-08-19 11:30:00,57.98,58.07,57.96,58.05,38169.0,46.2999,46.3718,46.2839,46.3558,38169.0
2019-08-19 11:35:00,58.04,58.13,58.04,58.07,46053.0,46.3478,46.4197,46.3478,46.3718,46053.0
2019-08-19 11:40:00,58.06,58.06,58.03,58.05,23383.0,46.3638,46.3638,46.3398,46.3558,23383.0
2019-08-19 11:45:00,58.05,58.11,58.03,58.07,42455.0,46.3558,46.4037,46.3398,46.3718,42455.0
2019-08-19 11:50:00,58.07,58.13,58.07,58.12,20813.0,46.3718,46.4197,46.3718,46.4117,20813.0
2019-08-19 11:55:00,58.12,58.16,58.11,58.14,32141.0,46.4117,46.4436,46.4037,46.4277,32141.0
2019-08-19 12:00:00,58.14,58.15,58.03,58.05,29566.0,46.4277,46.4357,46.3398,46.3558,29566.0
2019-08-19 12:05:00,58.04,58.05,58.0,58.01,36206.0,46.3478,46.3558,46.3159,46.3239,36206.0
2019-08-19 12:10:00,58.0,58.01,57.97,58.01,37920.0,46.3159,46.3239,46.2919,46.3239,37920.0
2019-08-19 12:15:00,58.01,58.07,58.0,58.06,16785.0,46.3239,46.3718,46.3159,46.3638,16785.0
2019-08-19 12:20:00,58.06,58.08,58.05,58.06,21307.0,46.3638,46.3798,46.3558,46.3638,21307.0
2019-08-19 12:25:00,58.07,58.13,58.05,58.12,36306.0,46.3718,46.4197,46.3558,46.4117,36306.0
2019-08-19 12:30:00,58.12,58.12,58.09,58.1,18279.0,46.4117,46.4117,46.3877,46.3957,18279.0
2019-08-19 12:35:00,58.1,58.15,58.09,58.14,27614.0,46.3957,46.4357,46.3877,46.4277,27614.0
2019-08-19 12:40:00,58.14,58.14,58.09,58.1,27968.0,46.4277,46.4277,46.3877,46.3957,27968.0
2019-08-19 12:45:00,58.1,58.21,58.09,58.21,79489.0,46.3957,46.4836,46.3877,46.4836,79489.0
2019-08-19 12:50:00,58.21,58.23,58.19,58.22,30466.0,46.4836,46.4995,46.4676,46.4916,30466.0
2019-08-19 12:55:00,58.22,58.24,58.16,58.22,42551.0,46.4916,46.5075,46.4436,46.4916,42551.0
2019-08-19 13:00:00,58.22,58.24,58.17,58.24,21270.0,46.4916,46.5075,46.4516,46.5075,21270.0
2019-08-19 13:05:00,58.24,58.24,58.19,58.22,14530.0,46.5075,46.5075,46.4676,46.4916,14530.0
2019-08-19 13:10:00,58.22,58.26,58.21,58.26,48592.0,46.4916,46.5235,46.4836,46.5235,48592.0
2019-08-19 13:15:00,58.26,58.27,58.23,58.27,51017.0,46.5235,46.5315,46.4995,46.5315,51017.0
2019-08-19 13:20:00,58.28,58.28,58.23,58.24,30410.0,46.5395,46.5395,46.4995,46.5075,30410.0
2019-08-19 13:25:00,58.24,58.24,58.2,58.23,13910.0,46.5075,46.5075,46.4756,46.4995,13910.0
2019-08-19 13:30:00,58.23,58.23,58.14,58.15,28601.0,46.4995,46.4995,46.4277,46.4357,28601.0
2019-08-19 13:35:00,58.15,58.16,58.06,58.07,25837.0,46.4357,46.4436,46.3638,46.3718,25837.0
2019-08-19 13:40:00,58.07,58.14,58.05,58.12,21789.0,46.3718,46.4277,46.3558,46.4117,21789.0
2019-08-19 13:45:00,58.13,58.17,58.11,58.16,18142.0,46.4197,46.4516,46.4037,46.4436,18142.0
2019-08-19 13:50:00,58.17,58.18,58.11,58.12,20777.0,46.4516,46.4596,46.4037,46.4117,20777.0
2019-08-19 13:55:00,58.11,58.16,58.08,58.16,44911.0,46.4037,46.4436,46.3798,46.4436,44911.0
2019-08-19 14:00:00,58.16,58.18,58.14,58.15,19618.0,46.4436,46.4596,46.4277,46.4357,19618.0
2019-08-19 14:05:00,58.14,58.15,58.06,58.08,21181.0,46.4277,46.4357,46.3638,46.3798,21181.0
2019-08-19 14:10:00,58.09,58.1,58.06,58.09,14792.0,46.3877,46.3957,46.3638,46.3877,14792.0
2019-08-19 14:15:00,58.1,58.12,58.0,58.01,59836.0,46.3957,46.4117,46.3159,46.3239,59836.0
2019-08-19 14:20:00,58.0,58.02,57.96,57.98,29684.0,46.3159,46.3318,46.2839,46.2999,29684.0
2019-08-19 14:25:00,57.98,57.98,57.92,57.96,21752.0,46.2999,46.2999,46.252,46.2839,21752.0
2019-08-19 14:30:00,57.97,57.98,57.9,57.98,28263.0,46.2919,46.2999,46.236,46.2999,28263.0
2019-08-19 14:35:00,57.98,58.04,57.98,57.98,20885.0,46.2999,46.3478,46.2999,46.2999,20885.0
2019-08-19 14:40:00,57.99,58.04,57.96,57.97,38634.0,46.3079,46.3478,46.2839,46.2919,38634.0
2019-08-19 14:45:00,57.96,57.98,57.94,57.98,17614.0,46.2839,46.2999,46.268,46.2999,17614.0
2019-08-19 14:50:00,57.97,58.03,57.97,57.99,21433.0,46.2919,46.3398,46.2919,46.3079,21433.0
2019-08-19 14:55:00,57.98,57.98,57.94,57.97,19907.0,46.2999,46.2999,46.268,46.2919,19907.0
2019-08-19 15:00:00,57.97,57.99,57.95,57.96,18279.0,46.2919,46.3079,46.2759,46.2839,18279.0
2019-08-19 15:05:00,57.96,58.0,57.95,57.97,13183.0,46.2839,46.3159,46.2759,46.2919,13183.0
2019-08-19 15:10:00,57.96,58.01,57.94,58.0,18039.0,46.2839,46.3239,46.268,46.3159,18039.0
2019-08-19 15:15:00,58.0,58.01,57.96,57.96,20162.0,46.3159,46.3239,46.2839,46.2839,20162.0
2019-08-19 15:20:00,57.96,57.96,57.9,57.9,30734.0,46.2839,46.2839,46.236,46.236,30734.0
2019-08-19 15:25:00,57.91,57.96,57.89,57.96,32268.0,46.244,46.2839,46.228,46.2839,32268.0
2019-08-19 15:30:00,57.95,58.06,57.94,58.06,37877.0,46.2759,46.3638,46.268,46.3638,37877.0
2019-08-19 15:35:00,58.05,58.14,58.03,58.14,59254.0,46.3558,46.4277,46.3398,46.4277,59254.0
2019-08-19 15:40:00,58.14,58.17,58.1,58.12,65780.0,46.4277,46.4516,46.3957,46.4117,65780.0
2019-08-19 15:45:00,58.13,58.16,58.08,58.12,72069.0,46.4197,46.4436,46.3798,46.4117,72069.0
2019-08-19 15:50:00,58.13,58.16,58.06,58.09,85758.0,46.4197,46.4436,46.3638,46.3877,85758.0
2019-08-19 15:55:00,58.09,58.1,57.93,57.94,249647.0,46.3877,46.3957,46.26,46.268,249647.0
2019-08-20 09:30:00,57.9,58.0,57.72,57.8,83695.0,46.236,46.3159,46.0923,46.1562,83695.0
2019-08-20 09:35:00,57.83,57.89,57.7,57.71,42838.0,46.1801,46.228,46.0763,46.0843,42838.0
2019-08-20 09:40:00,57.72,57.81,57.69,57.71,63867.0,46.0923,46.1641,46.0683,46.0843,63867.0
2019-08-20 09:45:00,57.7,57.79,57.69,57.74,38263.0,46.0763,46.1482,46.0683,46.1082,38263.0
2019-08-20 09:50:00,57.74,57.85,57.74,57.77,42052.0,46.1082,46.1961,46.1082,46.1322,42052.0
2019-08-20 09:55:00,57.76,57.77,57.61,57.69,42468.0,46.1242,46.1322,46.0044,46.0683,42468.0
2019-08-20 10:00:00,57.68,57.74,57.62,57.67,32402.0,46.0603,46.1082,46.0124,46.0524,32402.0
2019-08-20 10:05:00,57.68,57.76,57.63,57.69,36581.0,46.0603,46.1242,46.0204,46.0683,36581.0
2019-08-20 10:10:00,57.68,57.68,57.61,57.67,29095.0,46.0603,46.0603,46.0044,46.0524,29095.0
2019-08-20 10:15:00,57.67,57.78,57.64,57.78,43967.0,46.0524,46.1402,46.0284,46.1402,43967.0
2019-08-20 10:20:00,57.79,57.87,57.79,57.81,32153.0,46.1482,46.2121,46.1482,46.1641,32153.0
2019-08-20 10:25:00,57.82,57.84,57.78,57.82,34331.0,46.1721,46.1881,46.1402,46.1721,34331.0
2019-08-20 10:30:00,57.82,57.83,57.68,57.68,29152.0,46.1721,46.1801,46.0603,46.0603,29152.0
2019-08-20 10:35:00,57.69,57.78,57.69,57.73,33457.0,46.0683,46.1402,46.0683,46.1003,33457.0
2019-08-20 10:40:00,57.73,57.82,57.7,57.77,50585.0,46.1003,46.1721,46.0763,46.1322,50585.0
2019-08-20 10:45:00,57.77,57.77,57.7,57.72,16346.0,46.1322,46.1322,46.0763,46.0923,16346.0
2019-08-20 10:50:00,57.72,57.76,57.69,57.7,28777.0,46.0923,46.1242,46.0683,46.0763,28777.0
2019-08-20 10:55:00,57.69,57.75,57.68,57.68,32557.0,46.0683,46.1162,46.0603,46.0603,32557.0
2019-08-20 11:00:00,57.69,57.76,57.67,57.69,32526.0,46.0683,46.1242,46.0524,46.0683,32526.0
2019-08-20 11:05:00,57.7,57.81,57.7,57.8,31382.0,46.0763,46.1641,46.0763,46.1562,31382.0
2019-08-20 11:10:00,57.82,57.9,57.81,57.87,26164.0,46.1721,46.236,46.1641,46.2121,26164.0
2019-08-20 11:15:00,57.89,57.92,57.85,57.9,76743.0,46.228,46.252,46.1961,46.236,76743.0
2019-08-20 11:20:00,57.91,57.91,57.82,57.85,75301.0,46.244,46.244,46.1721,46.1961,75301.0
2019-08-20 11:25:00,57.86,57.92,57.85,57.88,27522.0,46.2041,46.252,46.1961,46.22,27522.0
2019-08-20 11:30:00,57.89,57.91,57.81,57.87,17677.0,46.228,46.244,46.1641,46.2121,17677.0
2019-08-20 11:35:00,57.87,57.9,57.84,57.84,19671.0,46.2121,46.236,46.1881,46.1881,19671.0
2019-08-20 11:40:00,57.83,57.86,57.74,57.78,25758.0,46.1801,46.2041,46.1082,46.1402,25758.0
2019-08-20 11:45:00,57.78,57.8,57.75,57.78,14383.0,46.1402,46.1562,46.1162,46.1402,14383.0
2019-08-20 11:50:00,57.78,57.83,57.76,57.83,13602.0,46.1402,46.1801,46.1242,46.1801,13602.0
2019-08-20 11:55:00,57.81,57.82,57.77,57.77,16478.0,46.1641,46.1721,46.1322,46.1322,16478.0
2019-08-20 12:00:00,57.77,57.82,57.77,57.79,16958.0,46.1322,46.1721,46.1322,46.1482,16958.0
2019-08-20 12:05:00,57.79,57.86,57.78,57.8,19053.0,46.1482,46.2041,46.1402,46.1562,19053.0
2019-08-20 12:10:00,57.81,57.81,57.77,57.79,8271.0,46.1641,46.1641,46.1322,46.1482,8271.0
2019-08-20 12:15:00,57.79,57.82,57.79,57.82,9322.0,46.1482,46.1721,46.1482,46.1721,9322.0
2019-08-20 12:20:00,57.82,57.83,57.77,57.79,10795.0,46.1721,46.1801,46.1322,46.1482,10795.0
2019-08-20 12:25:00,57.79,57.81,57.79,57.8,65749.0,46.1482,46.1641,46.1482,46.1562,65749.0
2019-08-20 12:30:00,57.81,57.82,57.79,57.8,10029.0,46.1641,46.1721,46.1482,46.1562,10029.0
2019-08-20 12:35:00,57.79,57.81,57.75,57.77,11920.0,46.1482,46.1641,46.1162,46.1322,11920.0
2019-08-20 12:40:00,57.78,57.78,57.73,57.75,14537.0,46.1402,46.1402,46.1003,46.1162,14537.0
2019-08-20 12:45:00,57.76,57.79,57.75,57.79,9307.0,46.1242,46.1482,46.1162,46.1482,9307.0
2019-08-20 12:50:00,57.78,57.84,57.77,57.83,7012.0,46.1402,46.1881,46.1322,46.1801,7012.0
2019-08-20 12:55:00,57.84,57.88,57.82,57.88,13328.0,46.1881,46.22,46.1721,46.22,13328.0
2019-08-20 13:00:00,57.88,57.96,57.86,57.95,30586.0,46.22,46.2839,46.2041,46.2759,30586.0
2019-08-20 13:05:00,57.96,57.98,57.93,57.98,25797.0,46.2839,46.2999,46.26,46.2999,25797.0
2019-08-20 13:10:00,57.97,57.97,57.93,57.96,17723.0,46.2919,46.2919,46.26,46.2839,17723.0
2019-08-20 13:15:00,57.96,57.96,57.9,57.92,13594.0,46.2839,46.2839,46.236,46.252,13594.0
2019-08-20 13:20:00,57.92,57.92,57.88,57.88,9437.0,46.252,46.252,46.22,46.22,9437.0
2019-08-20 13:25:00,57.89,57.91,57.85,57.88,14070.0,46.228,46.244,46.1961,46.22,14070.0
2019-08-20 13:30:00,57.88,57.9,57.76,57.76,22871.0,46.22,46.236,46.1242,46.1242,22871.0
2019-08-20 13:35:00,57.75,57.78,57.71,57.75,29947.0,46.1162,46.1402,46.0843,46.1162,29947.0
2019-08-20 13:40:00,57.76,57.76,57.71,57.71,18267.0,46.1242,46.1242,46.0843,46.0843,18267.0
2019-08-20 13:45:00,57.72,57.72,57.66,57.68,26405.0,46.0923,46.0923,46.0444,46.0603,26405.0
2019-08-20 13:50:00,57.68,57.69,57.64,57.67,16487.0,46.0603,46.0683,46.0284,46.0524,16487.0
2019-08-20 13:55:00,57.67,57.71,57.65,57.7,18049.0,46.0524,46.0843,46.0364,46.0763,18049.0
2019-08-20 14:00:00,57.7,57.72,57.63,57.65,22422.0,46.0763,46.0923,46.0204,46.0364,22422.0
2019-08-20 14:05:00,57.65,57.66,57.58,57.6,28428.0,46.0364,46.0444,45.9805,45.9965,28428.0
2019-08-20 14:10:00,57.59,57.64,57.59,57.61,26140.0,45.9885,46.0284,45.9885,46.0044,26140.0
2019-08-20 14:15:00,57.61,57.67,57.6,57.67,28341.0,46.0044,46.0524,45.9965,46.0524,28341.0
2019-08-20 14:20:00,57.66,57.71,57.58,57.67,31720.0,46.0444,46.0843,45.9805,46.0524,31720.0
2019-08-20 14:25:00,57.67,57.69,57.64,57.69,21168.0,46.0524,46.0683,46.0284,46.0683,21168.0
2019-08-20 14:30:00,57.69,57.74,57.67,57.74,11507.0,46.0683,46.1082,46.0524,46.1082,11507.0
2019-08-20 14:35:00,57.73,57.74,57.67,57.67,13921.0,46.1003,46.1082,46.0524,46.0524,13921.0
2019-08-20 14:40:00,57.68,57.68,57.58,57.6,40635.0,46.0603,46.0603,45.9805,45.9965,40635.0
2019-08-20 14:45:00,57.6,57.68,57.59,57.65,14682.0,45.9965,46.0603,45.9885,46.0364,14682.0
2019-08-20 14:50:00,57.65,57.68,57.64,57.66,12642.0,46.0364,46.0603,46.0284,46.0444,12642.0
2019-08-20 14:55:00,57.66,57.69,57.63,57.67,12804.0,46.0444,46.0683,46.0204,46.0524,12804.0
2019-08-20 15:00:00,57.66,57.67,57.61,57.61,20698.0,46.0444,46.0524,46.0044,46.0044,20698.0
2019-08-20 15:05:00,57.62,57.68,57.62,57.65,15656.0,46.0124,46.0603,46.0124,46.0364,15656.0
2019-08-20 15:10:00,57.65,57.73,57.63,57.73,43733.0,46.0364,46.1003,46.0204,46.1003,43733.0
2019-08-20 15:15:00,57.73,57.81,57.72,57.76,33448.0,46.1003,46.1641,46.0923,46.1242,33448.0
2019-08-20 15:20:00,57.76,57.81,57.76,57.77,30042.0,46.1242,46.1641,46.1242,46.1322,30042.0
2019-08-20 15:25:00,57.77,57.87,57.77,57.82,79574.0,46.1322,46.2121,46.1322,46.1721,79574.0
2019-08-20 15:30:00,57.81,57.82,57.76,57.77,98754.0,46.1641,46.1721,46.1242,46.1322,98754.0
2019-08-20 15:35:00,57.77,57.77,57.73,57.75,32972.0,46.1322,46.1322,46.1003,46.1162,32972.0
2019-08-20 15:40:00,57.75,57.75,57.67,57.73,64957.0,46.1162,46.1162,46.0524,46.1003,64957.0
2019-08-20 15:45:00,57.73,57.73,57.69,57.73,52670.0,46.1003,46.1003,46.0683,46.1003,52670.0
2019-08-20 15:50:00,57.73,57.73,57.67,57.7,73329.0,46.1003,46.1003,46.0524,46.0763,73329.0
2019-08-20 15:55:00,57.69,57.72,57.58,57.71,280480.0,46.0683,46.0923,45.9805,46.0843,280480.0
2019-08-21 09:30:00,57.66,57.74,57.56,57.7,65497.0,46.0444,46.1082,45.9645,46.0763,65497.0
2019-08-21 09:35:00,57.67,57.79,57.61,57.67,40872.0,46.0524,46.1482,46.0044,46.0524,40872.0
2019-08-21 09:40:00,57.68,57.7,57.6,57.62,33447.0,46.0603,46.0763,45.9965,46.0124,33447.0
2019-08-21 09:45:00,57.61,57.69,57.61,57.62,30085.0,46.0044,46.0683,46.0044,46.0124,30085.0
2019-08-21 09:50:00,57.62,57.7,57.6,57.69,39662.0,46.0124,46.0763,45.9965,46.0683,39662.0
2019-08-21 09:55:00,57.69,57.72,57.66,57.69,47885.0,46.0683,46.0923,46.0444,46.0683,47885.0
2019-08-21 10:00:00,57.69,57.72,57.57,57.6,40114.0,46.0683,46.0923,45.9725,45.9965,40114.0
2019-08-21 10:05:00,57.6,57.67,57.59,57.64,33492.0,45.9965,46.0524,45.9885,46.0284,33492.0
2019-08-21 10:10:00,57.63,57.65,57.59,57.63,46390.0,46.0204,46.0364,45.9885,46.0204,46390.0
2019-08-21 10:15:00,57.62,57.63,57.55,57.55,20130.0,46.0124,46.0204,45.9565,45.9565,20130.0
2019-08-21 10:20:00,57.55,57.56,57.51,57.55,32886.0,45.9565,45.9645,45.9246,45.9565,32886.0
2019-08-21 10:25:00,57.55,57.56,57.52,57.56,21724.0,45.9565,45.9645,45.9326,45.9645,21724.0
2019-08-21 10:30:00,57.56,57.6,57.53,57.53,24034.0,45.9645,45.9965,45.9406,45.9406,24034.0
2019-08-21 10:35:00,57.53,57.59,57.49,57.53,75124.0,45.9406,45.9885,45.9086,45.9406,75124.0
2019-08-21 10:40:00,57.53,57.57,57.52,57.55,21512.0,45.9406,45.9725,45.9326,45.9565,21512.0
2019-08-21 10:45:00,57.53,57.57,57.51,57.54,37079.0,45.9406,45.9725,45.9246,45.9485,37079.0
2019-08-21 10:50:00,57.55,57.55,57.46,57.49,42251.0,45.9565,45.9565,45.8847,45.9086,42251.0
2019-08-21 10:55:00,57.49,57.54,57.45,57.52,22066.0,45.9086,45.9485,45.8767,45.9326,22066.0
2019-08-21 11:00:00,57.51,57.52,57.48,57.5,35938.0,45.9246,45.9326,45.9006,45.9166,35938.0
2019-08-21 11:05:00,57.5,57.5,57.41,57.42,45680.0,45.9166,45.9166,45.8447,45.8527,45680.0
2019-08-21 11:10:00,57.42,57.42,57.39,57.4,38925.0,45.8527,45.8527,45.8288,45.8367,38925.0
2019-08-21 11:15:00,57.4,57.43,57.38,57.41,62992.0,45.8367,45.8607,45.8208,45.8447,62992.0
2019-08-21 11:20:00,57.42,57.49,57.41,57.48,41101.0,45.8527,45.9086,45.8447,45.9006,41101.0
2019-08-21 11:25:00,57.48,57.49,57.45,57.46,21387.0,45.9006,45.9086,45.8767,45.8847,21387.0
2019-08-21 11:30:00,57.46,57.52,57.45,57.47,32742.0,45.8847,45.9326,45.8767,45.8926,32742.0
2019-08-21 11:35:00,57.47,57.54,57.46,57.53,15673.0,45.8926,45.9485,45.8847,45.9406,15673.0
2019-08-21 11:40:00,57.53,57.56,57.51,57.51,17106.0,45.9406,45.9645,45.9246,45.9246,17106.0
2019-08-21 11:45:00,57.52,57.52,57.45,57.45,15427.0,45.9326,45.9326,45.8767,45.8767,15427.0
2019-08-21 11:50:00,57.45,57.47,57.43,57.47,16339.0,45.8767,45.8926,45.8607,45.8926,16339.0
2019-08-21 11:55:00,57.47,57.51,57.46,57.51,35571.0,45.8926,45.9246,45.8847,45.9246,35571.0
2019-08-21 12:00:00,57.51,57.54,57.49,57.52,15784.0,45.9246,45.9485,45.9086,45.9326,15784.0
2019-08-21 12:05:00,57.51,57.52,57.47,57.47,23146.0,45.9246,45.9326,45.8926,45.8926,23146.0
2019-08-21 12:10:00,57.48,57.49,57.44,57.47,26723.0,45.9006,45.9086,45.8687,45.8926,26723.0
2019-08-21 12:15:00,57.46,57.51,57.46,57.49,20155.0,45.8847,45.9246,45.8847,45.9086,20155.0
2019-08-21 12:20:00,57.49,57.49,57.47,57.48,15202.0,45.9086,45.9086,45.8926,45.9006,15202.0
2019-08-21 12:25:00,57.49,57.51,57.48,57.5,18168.0,45.9086,45.9246,45.9006,45.9166,18168.0
2019-08-21 12:30:00,57.5,57.55,57.49,57.54,36303.0,45.9166,45.9565,45.9086,45.9485,36303.0
2019-08-21 12:35:00,57.54,57.55,57.5,57.54,35078.0,45.9485,45.9565,45.9166,45.9485,35078.0
2019-08-21 12:40:00,57.55,57.59,57.54,57.59,23906.0,45.9565,45.9885,45.9485,45.9885,23906.0
2019-08-21 12:45:00,57.59,57.59,57.57,57.58,18812.0,45.9885,45.9885,45.9725,45.9805,18812.0
2019-08-21 12:50:00,57.58,57.62,57.57,57.59,23913.0,45.9805,46.0124,45.9725,45.9885,23913.0
2019-08-21 12:55:00,57.59,57.63,57.59,57.61,37801.0,45.9885,46.0204,45.9885,46.0044,37801.0
2019-08-21 13:00:00,57.6,57.66,57.59,57.64,52559.0,45.9965,46.0444,45.9885,46.0284,52559.0
2019-08-21 13:05:00,57.64,57.67,57.62,57.67,29102.0,46.0284,46.0524,46.0124,46.0524,29102.0
2019-08-21 13:10:00,57.67,57.67,57.61,57.63,37923.0,46.0524,46.0524,46.0044,46.0204,37923.0
2019-08-21 13:15:00,57.63,57.73,57.63,57.73,20836.0,46.0204,46.1003,46.0204,46.1003,20836.0
2019-08-21 13:20:00,57.73,57.75,57.72,57.73,14109.0,46.1003,46.1162,46.0923,46.1003,14109.0
2019-08-21 13:25:00,57.73,57.75,57.7,57.71,17553.0,46.1003,46.1162,46.0763,46.0843,17553.0
2019-08-21 13:30:00,57.71,57.72,57.68,57.68,23269.0,46.0843,46.0923,46.0603,46.0603,23269.0
2019-08-21 13:35:00,57.68,57.69,57.64,57.65,30448.0,46.0603,46.0683,46.0284,46.0364,30448.0
2019-08-21 13:40:00,57.65,57.68,57.65,57.66,23377.0,46.0364,46.0603,46.0364,46.0444,23377.0
2019-08-21 13:45:00,57.66,57.68,57.65,57.67,21958.0,46.0444,46.0603,46.0364,46.0524,21958.0
2019-08-21 13:50:00,57.68,57.7,57.65,57.68,44394.0,46.0603,46.0763,46.0364,46.0603,44394.0
2019-08-21 13:55:00,57.69,57.72,57.68,57.71,14787.0,46.0683,46.0923,46.0603,46.0843,14787.0
2019-08-21 14:00:00,57.71,57.72,57.59,57.68,81399.0,46.0843,46.0923,45.9885,46.0603,81399.0
2019-08-21 14:05:00,57.68,57.7,57.65,57.69,24254.0,46.0603,46.0763,46.0364,46.0683,24254.0
2019-08-21 14:10:00,57.69,57.75,57.68,57.73,25977.0,46.0683,46.1162,46.0603,46.1003,25977.0
2019-08-21 14:15:00,57.74,57.8,57.71,57.77,21108.0,46.1082,46.1562,46.0843,46.1322,21108.0
2019-08-21 14:20:00,57.77,57.77,57.72,57.74,26194.0,46.1322,46.1322,46.0923,46.1082,26194.0
2019-08-21 14:25:00,57.74,57.79,57.74,57.79,14336.0,46.1082,46.1482,46.1082,46.1482,14336.0
2019-08-21 14:30:00,57.79,57.81,57.74,57.76,24425.0,46.1482,46.1641,46.1082,46.1242,24425.0
2019-08-21 14:35:00,57.76,57.8,57.76,57.77,27220.0,46.1242,46.1562,46.1242,46.1322,27220.0
2019-08-21 14:40:00,57.77,57.8,57.76,57.79,21102.0,46.1322,46.1562,46.1242,46.1482,21102.0
2019-08-21 14:45:00,57.78,57.79,57.71,57.72,31478.0,46.1402,46.1482,46.0843,46.0923,31478.0
2019-08-21 14:50:00,57.73,57.73,57.65,57.66,42437.0,46.1003,46.1003,46.0364,46.0444,42437.0
2019-08-21 14:55:00,57.66,57.75,57.64,57.74,22687.0,46.0444,46.1162,46.0284,46.1082,22687.0
2019-08-21 15:00:00,57.73,57.79,57.72,57.73,25723.0,46.1003,46.1482,46.0923,46.1003,25723.0
2019-08-21 15:05:00,57.72,57.75,57.69,57.72,51948.0,46.0923,46.1162,46.0683,46.0923,51948.0
2019-08-21 15:10:00,57.71,57.75,57.71,57.72,22687.0,46.0843,46.1162,46.0843,46.0923,22687.0
2019-08-21 15:15:00,57.72,57.73,57.69,57.73,41972.0,46.0923,46.1003,46.0683,46.1003,41972.0
2019-08-21 15:20:00,57.72,57.72,57.67,57.68,63171.0,46.0923,46.0923,46.0524,46.0603,63171.0
2019-08-21 15:25:00,57.68,57.72,57.65,57.69,40815.0,46.0603,46.0923,46.0364,46.0683,40815.0
2019-08-21 15:30:00,57.69,57.77,57.68,57.77,55794.0,46.0683,46.1322,46.0603,46.1322,55794.0
2019-08-21 15:35:00,57.77,57.78,57.7,57.76,63281.0,46.1322,46.1402,46.0763,46.1242,63281.0
2019-08-21 15:40:00,57.76,57.84,57.74,57.82,61446.0,46.1242,46.1881,46.1082,46.1721,61446.0
2019-08-21 15:45:00,57.82,57.87,57.8,57.86,98599.0,46.1721,46.2121,46.1562,46.2041,98599.0
2019-08-21 15:50:00,57.86,57.92,57.86,57.88,100935.0,46.2041,46.252,46.2041,46.22,100935.0
2019-08-21 15:55:00,57.88,57.97,57.88,57.95,223622.0,46.22,46.2919,46.22,46.2759,223622.0
2019-08-22 09:30:00,58.0,58.26,57.9,58.01,134554.0,46.3159,46.5235,46.236,46.3239,134554.0
2019-08-22 09:35:00,58.02,58.12,58.0,58.11,45059.0,46.3318,46.4117,46.3159,46.4037,45059.0
2019-08-22 09:40:00,58.11,58.14,58.04,58.08,36856.0,46.4037,46.4277,46.3478,46.3798,36856.0
2019-08-22 09:45:00,58.09,58.19,58.08,58.18,40742.0,46.3877,46.4676,46.3798,46.4596,40742.0
2019-08-22 09:50:00,58.18,58.21,58.14,58.18,39345.0,46.4596,46.4836,46.4277,46.4596,39345.0
2019-08-22 09:55:00,58.17,58.19,58.11,58.16,37364.0,46.4516,46.4676,46.4037,46.4436,37364.0
2019-08-22 10:00:00,58.16,58.19,58.07,58.11,23741.0,46.4436,46.4676,46.3718,46.4037,23741.0
2019-08-22 10:05:00,58.11,58.16,58.1,58.11,37380.0,46.4037,46.4436,46.3957,46.4037,37380.0
2019-08-22 10:10:00,58.11,58.13,58.07,58.08,18889.0,46.4037,46.4197,46.3718,46.3798,18889.0
2019-08-22 10:15:00,58.07,58.09,58.05,58.07,29262.0,46.3718,46.3877,46.3558,46.3718,29262.0
2019-08-22 10:20:00,58.07,58.1,58.05,58.1,37534.0,46.3718,46.3957,46.3558,46.3957,37534.0
2019-08-22 10:25:00,58.09,58.15,58.05,58.15,39529.0,46.3877,46.4357,46.3558,46.4357,39529.0
2019-08-22 10:30:00,58.14,58.14,58.06,58.09,34433.0,46.4277,46.4277,46.3638,46.3877,34433.0
2019-08-22 10:35:00,58.08,58.08,58.02,58.03,93459.0,46.3798,46.3798,46.3318,46.3398,93459.0
2019-08-22 10:40:00,58.04,58.05,57.99,58.0,60128.0,46.3478,46.3558,46.3079,46.3159,60128.0
2019-08-22 10:45:00,58.0,58.06,57.99,58.03,43376.0,46.3159,46.3638,46.3079,46.3398,43376.0
2019-08-22 10:50:00,58.02,58.06,57.93,57.94,59013.0,46.3318,46.3638,46.26,46.268,59013.0
2019-08-22 10:55:00,57.94,57.99,57.82,57.82,58593.0,46.268,46.3079,46.1721,46.1721,58593.0
2019-08-22 11:00:00,57.82,57.86,57.78,57.85,61861.0,46.1721,46.2041,46.1402,46.1961,61861.0
2019-08-22 11:05:00,57.84,58.02,57.84,57.98,66764.0,46.1881,46.3318,46.1881,46.2999,66764.0
2019-08-22 11:10:00,57.98,58.0,57.9,57.98,20003.0,46.2999,46.3159,46.236,46.2999,20003.0
2019-08-22 11:15:00,57.97,58.02,57.95,57.99,26920.0,46.2919,46.3318,46.2759,46.3079,26920.0
2019-08-22 11:20:00,57.99,58.07,57.99,58.02,42008.0,46.3079,46.3718,46.3079,46.3318,42008.0
2019-08-22 11:25:00,58.02,58.05,57.96,57.97,50338.0,46.3318,46.3558,46.2839,46.2919,50338.0
2019-08-22 11:30:00,57.96,58.05,57.94,58.03,25904.0,46.2839,46.3558,46.268,46.3398,25904.0
2019-08-22 11:35:00,58.03,58.04,57.97,58.04,15555.0,46.3398,46.3478,46.2919,46.3478,15555.0
2019-08-22 11:40:00,58.04,58.09,58.02,58.09,37043.0,46.3478,46.3877,46.3318,46.3877,37043.0
2019-08-22 11:45:00,58.09,58.11,58.07,58.09,43913.0,46.3877,46.4037,46.3718,46.3877,43913.0
2019-08-22 11:50:00,58.09,58.15,58.06,58.14,23695.0,46.3877,46.4357,46.3638,46.4277,23695.0
2019-08-22 11:55:00,58.15,58.15,58.1,58.15,18358.0,46.4357,46.4357,46.3957,46.4357,18358.0
2019-08-22 12:00:00,58.15,58.18,58.12,58.16,16816.0,46.4357,46.4596,46.4117,46.4436,16816.0
2019-08-22 12:05:00,58.16,58.2,58.13,58.18,23301.0,46.4436,46.4756,46.4197,46.4596,23301.0
2019-08-22 12:10:00,58.18,58.2,58.17,58.18,28537.0,46.4596,46.4756,46.4516,46.4596,28537.0
2019-08-22 12:15:00,58.18,58.2,58.12,58.2,29908.0,46.4596,46.4756,46.4117,46.4756,29908.0
2019-08-22 12:20:00,58.2,58.2,58.15,58.17,18810.0,46.4756,46.4756,46.4357,46.4516,18810.0
2019-08-22 12:25:00,58.18,58.21,58.14,58.16,22985.0,46.4596,46.4836,46.4277,46.4436,22985.0
2019-08-22 12:30:00,58.15,58.16,58.12,58.14,16593.0,46.4357,46.4436,46.4117,46.4277,16593.0
2019-08-22 12:35:00,58.15,58.16,58.12,58.16,8489.0,46.4357,46.4436,46.4117,46.4436,8489.0
2019-08-22 12:40:00,58.16,58.23,58.15,58.23,17178.0,46.4436,46.4995,46.4357,46.4995,17178.0
2019-08-22 12:45:00,58.23,58.24,58.16,58.2,27763.0,46.4995,46.5075,46.4436,46.4756,27763.0
2019-08-22 12:50:00,58.19,58.24,58.18,58.23,18280.0,46.4676,46.5075,46.4596,46.4995,18280.0
2019-08-22 12:55:00,58.23,58.23,58.17,58.18,12597.0,46.4995,46.4995,46.4516,46.4596,12597.0
2019-08-22 13:00:00,58.18,58.2,58.17,58.19,19836.0,46.4596,46.4756,46.4516,46.4676,19836.0
2019-08-22 13:05:00,58.19,58.26,58.19,58.26,62763.0,46.4676,46.5235,46.4676,46.5235,62763.0
2019-08-22 13:10:00,58.26,58.29,58.24,58.25,21238.0,46.5235,46.5475,46.5075,46.5155,21238.0
2019-08-22 13:15:00,58.26,58.27,58.21,58.22,18748.0,46.5235,46.5315,46.4836,46.4916,18748.0
2019-08-22 13:20:00,58.22,58.25,58.19,58.25,37080.0,46.4916,46.5155,46.4676,46.5155,37080.0
2019-08-22 13:25:00,58.24,58.25,58.21,58.25,9540.0,46.5075,46.5155,46.4836,46.5155,9540.0
2019-08-22 13:30:00,58.25,58.26,58.23,58.24,23992.0,46.5155,46.5235,46.4995,46.5075,23992.0
2019-08-22 13:35:00,58.24,58.27,58.21,58.24,29547.0,46.5075,46.5315,46.4836,46.5075,29547.0
2019-08-22 13:40:00,58.24,58.25,58.21,58.24,13715.0,46.5075,46.5155,46.4836,46.5075,13715.0
2019-08-22 13:45:00,58.24,58.25,58.21,58.24,20764.0,46.5075,46.5155,46.4836,46.5075,20764.0
2019-08-22 13:50:00,58.24,58.29,58.23,58.28,15277.0,46.5075,46.5475,46.4995,46.5395,15277.0
2019-08-22 13:55:00,58.28,58.3,58.26,58.3,13070.0,46.5395,46.5554,46.5235,46.5554,13070.0
2019-08-22 14:00:00,58.3,58.33,58.29,58.3,21057.0,46.5554,46.5794,46.5475,46.5554,21057.0
2019-08-22 14:05:00,58.3,58.32,58.29,58.32,10602.0,46.5554,46.5714,46.5475,46.5714,10602.0
2019-08-22 14:10:00,58.31,58.32,58.26,58.32,15251.0,46.5634,46.5714,46.5235,46.5714,15251.0
2019-08-22 14:15:00,58.33,58.34,58.28,58.31,21798.0,46.5794,46.5874,46.5395,46.5634,21798.0
2019-08-22 14:20:00,58.3,58.34,58.29,58.31,10164.0,46.5554,46.5874,46.5475,46.5634,10164.0
2019-08-22 14:25:00,58.32,58.33,58.29,58.32,13904.0,46.5714,46.5794,46.5475,46.5714,13904.0
2019-08-22 14:30:00,58.33,58.33,58.3,58.32,19706.0,46.5794,46.5794,46.5554,46.5714,19706.0
2019-08-22 14:35:00,58.31,58.37,58.28,58.34,50969.0,46.5634,46.6113,46.5395,46.5874,50969.0
2019-08-22 14:40:00,58.35,58.39,58.35,58.39,28785.0,46.5954,46.6273,46.5954,46.6273,28785.0
2019-08-22 14:45:00,58.39,58.43,58.37,58.4,30531.0,46.6273,46.6592,46.6113,46.6353,30531.0
2019-08-22 14:50:00,58.4,58.44,58.39,58.43,13301.0,46.6353,46.6672,46.6273,46.6592,13301.0
2019-08-22 14:55:00,58.43,58.44,58.38,58.38,30808.0,46.6592,46.6672,46.6193,46.6193,30808.0
2019-08-22 15:00:00,58.39,58.39,58.32,58.33,33766.0,46.6273,46.6273,46.5714,46.5794,33766.0
2019-08-22 15:05:00,58.33,58.38,58.32,58.36,24422.0,46.5794,46.6193,46.5714,46.6033,24422.0
2019-08-22 15:10:00,58.36,58.37,58.32,58.34,19907.0,46.6033,46.6113,46.5714,46.5874,19907.0
2019-08-22 15:15:00,58.35,58.36,58.3,58.34,22633.0,46.5954,46.6033,46.5554,46.5874,22633.0
2019-08-22 15:20:00,58.35,58.39,58.34,58.38,25667.0,46.5954,46.6273,46.5874,46.6193,25667.0
2019-08-22 15:25:00,58.39,58.4,58.35,58.36,33632.0,46.6273,46.6353,46.5954,46.6033,33632.0
2019-08-22 15:30:00,58.37,58.4,58.35,58.38,34352.0,46.6113,46.6353,46.5954,46.6193,34352.0
2019-08-22 15:35:00,58.38,58.46,58.37,58.45,59784.0,46.6193,46.6832,46.6113,46.6752,59784.0
2019-08-22 15:40:00,58.46,58.47,58.4,58.43,51175.0,46.6832,46.6912,46.6353,46.6592,51175.0
2019-08-22 15:45:00,58.43,58.44,58.37,58.4,70079.0,46.6592,46.6672,46.6113,46.6353,70079.0
2019-08-22 15:50:00,58.4,58.57,58.4,58.57,200585.0,46.6353,46.771,46.6353,46.771,200585.0
2019-08-22 15:55:00,58.57,58.58,58.42,58.46,305448.0,46.771,46.779,46.6513,46.6832,305448.0
2019-08-23 09:30:00,58.6,58.84,58.58,58.62,123225.0,46.795,46.9867,46.779,46.811,123225.0
2019-08-23 09:35:00,58.64,58.77,58.56,58.76,21684.0,46.8269,46.9308,46.7631,46.9228,21684.0
2019-08-23 09:40:00,58.77,58.79,58.62,58.62,32016.0,46.9308,46.9467,46.811,46.811,32016.0
2019-08-23 09:45:00,58.63,58.64,58.55,58.55,28790.0,46.819,46.8269,46.7551,46.7551,28790.0
2019-08-23 09:50:00,58.55,58.65,58.54,58.56,27518.0,46.7551,46.8349,46.7471,46.7631,27518.0
2019-08-23 09:55:00,58.58,58.61,58.5,58.52,16283.0,46.779,46.803,46.7151,46.7311,16283.0
2019-08-23 10:00:00,58.51,58.57,58.38,58.54,38540.0,46.7231,46.771,46.6193,46.7471,38540.0
2019-08-23 10:05:00,58.54,58.56,58.47,58.49,51656.0,46.7471,46.7631,46.6912,46.7072,51656.0
2019-08-23 10:10:00,58.48,58.57,58.39,58.57,35442.0,46.6992,46.771,46.6273,46.771,35442.0
2019-08-23 10:15:00,58.57,58.7,58.54,58.69,42030.0,46.771,46.8749,46.7471,46.8669,42030.0
2019-08-23 10:20:00,58.68,58.68,58.52,58.59,36448.0,46.8589,46.8589,46.7311,46.787,36448.0
2019-08-23 10:25:00,58.59,58.63,58.55,58.62,15049.0,46.787,46.819,46.7551,46.811,15049.0
2019-08-23 10:30:00,58.62,58.65,58.59,58.6,15793.0,46.811,46.8349,46.787,46.795,15793.0
2019-08-23 10:35:00,58.6,58.65,58.55,58.57,12415.0,46.795,46.8349,46.7551,46.771,12415.0
2019-08-23 10:40:00,58.58,58.68,58.58,58.67,22708.0,46.779,46.8589,46.779,46.8509,22708.0
2019-08-23 10:45:00,58.68,58.77,58.67,58.73,22429.0,46.8589,46.9308,46.8509,46.8988,22429.0
2019-08-23 10:50:00,58.73,58.82,58.72,58.76,18613.0,46.8988,46.9707,46.8908,46.9228,18613.0
2019-08-23 10:55:00,58.74,58.76,58.68,58.69,56211.0,46.9068,46.9228,46.8589,46.8669,56211.0
2019-08-23 11:00:00,58.69,58.69,58.35,58.36,159815.0,46.8669,46.8669,46.5954,46.6033,159815.0
2019-08-23 11:05:00,58.35,58.35,58.06,58.11,43910.0,46.5954,46.5954,46.3638,46.4037,43910.0
2019-08-23 11:10:00,58.1,58.39,58.08,58.37,42446.0,46.3957,46.6273,46.3798,46.6113,42446.0
2019-08-23 11:15:00,58.39,58.56,58.37,58.5,22649.0,46.6273,46.7631,46.6113,46.7151,22649.0
2019-08-23 11:20:00,58.5,58.54,58.39,58.41,46150.0,46.7151,46.7471,46.6273,46.6433,46150.0
2019-08-23 11:25:00,58.39,58.44,58.33,58.41,27246.0,46.6273,46.6672,46.5794,46.6433,27246.0
2019-08-23 11:30:00,58.4,58.46,58.37,58.39,16267.0,46.6353,46.6832,46.6113,46.6273,16267.0
2019-08-23 11:35:00,58.39,58.43,58.3,58.33,24930.0,46.6273,46.6592,46.5554,46.5794,24930.0
2019-08-23 11:40:00,58.32,58.35,58.26,58.33,27761.0,46.5714,46.5954,46.5235,46.5794,27761.0
2019-08-23 11:45:00,58.33,58.37,58.26,58.33,27594.0,46.5794,46.6113,46.5235,46.5794,27594.0
2019-08-23 11:50:00,58.34,58.36,58.3,58.35,17905.0,46.5874,46.6033,46.5554,46.5954,17905.0
2019-08-23 11:55:00,58.34,58.35,58.26,58.29,26177.0,46.5874,46.5954,46.5235,46.5475,26177.0
2019-08-23 12:00:00,58.3,58.34,58.26,58.32,20490.0,46.5554,46.5874,46.5235,46.5714,20490.0
2019-08-23 12:05:00,58.34,58.37,58.27,58.33,35474.0,46.5874,46.6113,46.5315,46.5794,35474.0
2019-08-23 12:10:00,58.33,58.33,58.19,58.28,44032.0,46.5794,46.5794,46.4676,46.5395,44032.0
2019-08-23 12:15:00,58.28,58.34,58.25,58.26,19948.0,46.5395,46.5874,46.5155,46.5235,19948.0
2019-08-23 12:20:00,58.25,58.25,58.18,58.19,16301.0,46.5155,46.5155,46.4596,46.4676,16301.0
2019-08-23 12:25:00,58.19,58.21,58.13,58.16,15570.0,46.4676,46.4836,46.4197,46.4436,15570.0
2019-08-23 12:30:00,58.15,58.23,58.15,58.23,84094.0,46.4357,46.4995,46.4357,46.4995,84094.0
2019-08-23 12:35:00,58.24,58.25,58.23,58.24,5611.0,46.5075,46.5155,46.4995,46.5075,5611.0
2019-08-23 12:40:00,58.24,58.28,58.22,58.23,21295.0,46.5075,46.5395,46.4916,46.4995,21295.0
2019-08-23 12:45:00,58.23,58.24,58.14,58.2,27075.0,46.4995,46.5075,46.4277,46.4756,27075.0
2019-08-23 12:50:00,58.2,58.23,58.16,58.19,28806.0,46.4756,46.4995,46.4436,46.4676,28806.0
2019-08-23 12:55:00,58.19,58.27,58.17,58.22,20062.0,46.4676,46.5315,46.4516,46.4916,20062.0
2019-08-23 13:00:00,58.22,58.25,58.17,58.24,18080.0,46.4916,46.5155,46.4516,46.5075,18080.0
2019-08-23 13:05:00,58.25,58.25,58.18,58.19,24687.0,46.5155,46.5155,46.4596,46.4676,24687.0
2019-08-23 13:10:00,58.19,58.29,58.17,58.29,27862.0,46.4676,46.5475,46.4516,46.5475,27862.0
2019-08-23 13:15:00,58.29,58.3,58.2,58.22,21713.0,46.5475,46.5554,46.4756,46.4916,21713.0
2019-08-23 13:20:00,58.21,58.22,58.18,58.2,12977.0,46.4836,46.4916,46.4596,46.4756,12977.0
2019-08-23 13:25:00,58.19,58.22,58.16,58.17,17190.0,46.4676,46.4916,46.4436,46.4516,17190.0
2019-08-23 13:30:00,58.17,58.19,58.12,58.16,25344.0,46.4516,46.4676,46.4117,46.4436,25344.0
2019-08-23 13:35:00,58.16,58.21,58.14,58.19,25274.0,46.4436,46.4836,46.4277,46.4676,25274.0
2019-08-23 13:40:00,58.19,58.19,58.08,58.14,42984.0,46.4676,46.4676,46.3798,46.4277,42984.0
2019-08-23 13:45:00,58.15,58.23,58.13,58.22,20077.0,46.4357,46.4995,46.4197,46.4916,20077.0
2019-08-23 13:50:00,58.22,58.28,58.2,58.28,23335.0,46.4916,46.5395,46.4756,46.5395,23335.0
2019-08-23 13:55:00,58.27,58.27,58.22,58.25,13749.0,46.5315,46.5315,46.4916,46.5155,13749.0
2019-08-23 14:00:00,58.25,58.25,58.19,58.19,18625.0,46.5155,46.5155,46.4676,46.4676,18625.0
2019-08-23 14:05:00,58.18,58.19,58.13,58.16,15163.0,46.4596,46.4676,46.4197,46.4436,15163.0
2019-08-23 14:10:00,58.15,58.19,58.11,58.12,14914.0,46.4357,46.4676,46.4037,46.4117,14914.0
2019-08-23 14:15:00,58.12,58.16,58.1,58.11,21658.0,46.4117,46.4436,46.3957,46.4037,21658.0
2019-08-23 14:20:00,58.11,58.13,58.06,58.08,18037.0,46.4037,46.4197,46.3638,46.3798,18037.0
2019-08-23 14:25:00,58.08,58.13,58.08,58.11,19402.0,46.3798,46.4197,46.3798,46.4037,19402.0
2019-08-23 14:30:00,58.11,58.18,58.11,58.17,18506.0,46.4037,46.4596,46.4037,46.4516,18506.0
2019-08-23 14:35:00,58.17,58.17,58.09,58.1,19919.0,46.4516,46.4516,46.3877,46.3957,19919.0
2019-08-23 14:40:00,58.1,58.16,58.08,58.09,30297.0,46.3957,46.4436,46.3798,46.3877,30297.0
2019-08-23 14:45:00,58.09,58.11,58.0,58.02,31396.0,46.3877,46.4037,46.3159,46.3318,31396.0
2019-08-23 14:50:00,58.01,58.06,57.97,57.98,29768.0,46.3239,46.3638,46.2919,46.2999,29768.0
2019-08-23 14:55:00,57.97,58.02,57.95,57.98,26455.0,46.2919,46.3318,46.2759,46.2999,26455.0
2019-08-23 15:00:00,57.97,57.99,57.95,57.98,35519.0,46.2919,46.3079,46.2759,46.2999,35519.0
2019-08-23 15:05:00,57.97,57.99,57.88,57.9,37346.0,46.2919,46.3079,46.22,46.236,37346.0
2019-08-23 15:10:00,57.9,57.9,57.77,57.79,47305.0,46.236,46.236,46.1322,46.1482,47305.0
2019-08-23 15:15:00,57.78,57.86,57.73,57.85,40036.0,46.1402,46.2041,46.1003,46.1961,40036.0
2019-08-23 15:20:00,57.86,57.88,57.84,57.85,27687.0,46.2041,46.22,46.1881,46.1961,27687.0
2019-08-23 15:25:00,57.86,57.86,57.73,57.73,47752.0,46.2041,46.2041,46.1003,46.1003,47752.0
2019-08-23 15:30:00,57.73,57.75,57.65,57.75,47476.0,46.1003,46.1162,46.0364,46.1162,47476.0
2019-08-23 15:35:00,57.75,57.75,57.65,57.69,33864.0,46.1162,46.1162,46.0364,46.0683,33864.0
2019-08-23 15:40:00,57.68,57.71,57.61,57.66,58131.0,46.0603,46.0843,46.0044,46.0444,58131.0
2019-08-23 15:45:00,57.66,57.75,57.6,57.61,63454.0,46.0444,46.1162,45.9965,46.0044,63454.0
2019-08-23 15:50:00,57.6,57.64,57.44,57.44,149878.0,45.9965,46.0284,45.8687,45.8687,149878.0
2019-08-23 15:55:00,57.43,57.72,57.41,57.71,292419.0,45.8607,46.0923,45.8447,46.0843,292419.0
2019-08-26 09:30:00,57.71,57.97,57.6,57.92,118234.0,46.0843,46.2919,45.9965,46.252,118234.0
2019-08-26 09:35:00,57.92,58.03,57.9,57.99,72120.0,46.252,46.3398,46.236,46.3079,72120.0
2019-08-26 09:40:00,58.0,58.08,57.95,58.04,42895.0,46.3159,46.3798,46.2759,46.3478,42895.0
2019-08-26 09:45:00,58.05,58.07,57.98,58.01,44952.0,46.3558,46.3718,46.2999,46.3239,44952.0
2019-08-26 09:50:00,58.0,58.09,57.96,58.09,35311.0,46.3159,46.3877,46.2839,46.3877,35311.0
2019-08-26 09:55:00,58.09,58.11,57.99,58.03,28861.0,46.3877,46.4037,46.3079,46.3398,28861.0
2019-08-26 10:00:00,58.03,58.03,57.85,57.85,32169.0,46.3398,46.3398,46.1961,46.1961,32169.0
2019-08-26 10:05:00,57.86,57.95,57.86,57.94,29882.0,46.2041,46.2759,46.2041,46.268,29882.0
2019-08-26 10:10:00,57.95,57.96,57.88,57.95,26468.0,46.2759,46.2839,46.22,46.2759,26468.0
2019-08-26 10:15:00,57.95,57.97,57.9,57.91,24143.0,46.2759,46.2919,46.236,46.244,24143.0
2019-08-26 10:20:00,57.91,57.92,57.86,57.91,35566.0,46.244,46.252,46.2041,46.244,35566.0
2019-08-26 10:25:00,57.91,57.94,57.86,57.94,21912.0,46.244,46.268,46.2041,46.268,21912.0
2019-08-26 10:30:00,57.94,57.95,57.89,57.9,18143.0,46.268,46.2759,46.228,46.236,18143.0
2019-08-26 10:35:00,57.89,57.89,57.77,57.8,17259.0,46.228,46.228,46.1322,46.1562,17259.0
2019-08-26 10:40:00,57.78,57.83,57.77,57.83,15541.0,46.1402,46.1801,46.1322,46.1801,15541.0
2019-08-26 10:45:00,57.82,57.9,57.81,57.88,16958.0,46.1721,46.236,46.1641,46.22,16958.0
2019-08-26 10:50:00,57.88,57.95,57.87,57.94,14359.0,46.22,46.2759,46.2121,46.268,14359.0
2019-08-26 10:55:00,57.94,57.94,57.87,57.91,29915.0,46.268,46.268,46.2121,46.244,29915.0
2019-08-26 11:00:00,57.91,58.0,57.89,57.99,26215.0,46.244,46.3159,46.228,46.3079,26215.0
2019-08-26 11:05:00,57.99,58.02,57.96,58.01,26042.0,46.3079,46.3318,46.2839,46.3239,26042.0
2019-08-26 11:10:00,58.0,58.1,58.0,58.09,25789.0,46.3159,46.3957,46.3159,46.3877,25789.0
2019-08-26 11:15:00,58.09,58.1,57.99,58.02,57406.0,46.3877,46.3957,46.3079,46.3318,57406.0
2019-08-26 11:20:00,58.02,58.07,58.0,58.01,22489.0,46.3318,46.3718,46.3159,46.3239,22489.0
2019-08-26 11:25:00,58.01,58.03,57.98,58.0,18013.0,46.3239,46.3398,46.2999,46.3159,18013.0
2019-08-26 11:30:00,57.99,58.02,57.97,57.98,20055.0,46.3079,46.3318,46.2919,46.2999,20055.0
2019-08-26 11:35:00,57.99,58.03,57.97,58.01,31457.0,46.3079,46.3398,46.2919,46.3239,31457.0
2019-08-26 11:40:00,58.0,58.01,57.95,57.97,20809.0,46.3159,46.3239,46.2759,46.2919,20809.0
2019-08-26 11:45:00,57.97,58.04,57.96,58.01,27469.0,46.2919,46.3478,46.2839,46.3239,27469.0
2019-08-26 11:50:00,58.01,58.01,57.93,57.94,28603.0,46.3239,46.3239,46.26,46.268,28603.0
2019-08-26 11:55:00,57.93,57.98,57.93,57.98,20840.0,46.26,46.2999,46.26,46.2999,20840.0
2019-08-26 12:00:00,57.99,58.04,57.99,58.02,15448.0,46.3079,46.3478,46.3079,46.3318,15448.0
2019-08-26 12:05:00,58.03,58.05,58.0,58.01,24933.0,46.3398,46.3558,46.3159,46.3239,24933.0
2019-08-26 12:10:00,58.01,58.09,57.99,58.08,13314.0,46.3239,46.3877,46.3079,46.3798,13314.0
2019-08-26 12:15:00,58.07,58.08,58.04,58.05,15866.0,46.3718,46.3798,46.3478,46.3558,15866.0
2019-08-26 12:20:00,58.04,58.15,58.04,58.15,19984.0,46.3478,46.4357,46.3478,46.4357,19984.0
2019-08-26 12:25:00,58.14,58.19,58.13,58.16,16860.0,46.4277,46.4676,46.4197,46.4436,16860.0
2019-08-26 12:30:00,58.16,58.16,58.12,58.14,11560.0,46.4436,46.4436,46.4117,46.4277,11560.0
2019-08-26 12:35:00,58.14,58.14,58.11,58.14,19620.0,46.4277,46.4277,46.4037,46.4277,19620.0
2019-08-26 12:40:00,58.14,58.17,58.1,58.13,11274.0,46.4277,46.4516,46.3957,46.4197,11274.0
2019-08-26 12:45:00,58.13,58.16,58.12,58.15,8808.0,46.4197,46.4436,46.4117,46.4357,8808.0
2019-08-26 12:50:00,58.15,58.18,58.14,58.16,9110.0,46.4357,46.4596,46.4277,46.4436,9110.0
2019-08-26 12:55:00,58.17,58.18,58.12,58.14,33149.0,46.4516,46.4596,46.4117,46.4277,33149.0
2019-08-26 13:00:00,58.14,58.15,58.11,58.13,19759.0,46.4277,46.4357,46.4037,46.4197,19759.0
2019-08-26 13:05:00,58.13,58.16,58.1,58.1,18688.0,46.4197,46.4436,46.3957,46.3957,18688.0
2019-08-26 13:10:00,58.1,58.11,58.07,58.09,13284.0,46.3957,46.4037,46.3718,46.3877,13284.0
2019-08-26 13:15:00,58.08,58.09,58.05,58.09,11477.0,46.3798,46.3877,46.3558,46.3877,11477.0
2019-08-26 13:20:00,58.09,58.1,58.07,58.09,15601.0,46.3877,46.3957,46.3718,46.3877,15601.0
2019-08-26 13:25:00,58.09,58.09,58.05,58.08,20525.0,46.3877,46.3877,46.3558,46.3798,20525.0
2019-08-26 13:30:00,58.07,58.07,57.99,58.03,16540.0,46.3718,46.3718,46.3079,46.3398,16540.0
2019-08-26 13:35:00,58.03,58.05,57.99,58.0,27771.0,46.3398,46.3558,46.3079,46.3159,27771.0
2019-08-26 13:40:00,57.99,58.01,57.98,58.01,15050.0,46.3079,46.3239,46.2999,46.3239,15050.0
2019-08-26 13:45:00,58.01,58.05,58.0,58.05,13879.0,46.3239,46.3558,46.3159,46.3558,13879.0
2019-08-26 13:50:00,58.05,58.06,58.01,58.04,22421.0,46.3558,46.3638,46.3239,46.3478,22421.0
2019-08-26 13:55:00,58.04,58.05,58.01,58.05,22553.0,46.3478,46.3558,46.3239,46.3558,22553.0
2019-08-26 14:00:00,58.05,58.05,57.99,57.99,73545.0,46.3558,46.3558,46.3079,46.3079,73545.0
2019-08-26 14:05:00,57.99,58.0,57.94,57.95,42900.0,46.3079,46.3159,46.268,46.2759,42900.0
2019-08-26 14:10:00,57.95,57.97,57.93,57.97,24443.0,46.2759,46.2919,46.26,46.2919,24443.0
2019-08-26 14:15:00,57.97,58.0,57.97,58.0,21806.0,46.2919,46.3159,46.2919,46.3159,21806.0
2019-08-26 14:20:00,57.99,58.02,57.98,58.02,24542.0,46.3079,46.3318,46.2999,46.3318,24542.0
2019-08-26 14:25:00,58.02,58.03,57.99,58.01,23994.0,46.3318,46.3398,46.3079,46.3239,23994.0
2019-08-26 14:30:00,58.01,58.07,58.0,58.05,26177.0,46.3239,46.3718,46.3159,46.3558,26177.0
2019-08-26 14:35:00,58.05,58.06,58.01,58.05,49081.0,46.3558,46.3638,46.3239,46.3558,49081.0
2019-08-26 14:40:00,58.06,58.08,58.04,58.05,39071.0,46.3638,46.3798,46.3478,46.3558,39071.0
2019-08-26 14:45:00,58.05,58.09,58.04,58.05,23016.0,46.3558,46.3877,46.3478,46.3558,23016.0
2019-08-26 14:50:00,58.06,58.09,58.04,58.05,21659.0,46.3638,46.3877,46.3478,46.3558,21659.0
2019-08-26 14:55:00,58.05,58.08,58.02,58.08,12136.0,46.3558,46.3798,46.3318,46.3798,12136.0
2019-08-26 15:00:00,58.08,58.14,58.08,58.1,28055.0,46.3798,46.4277,46.3798,46.3957,28055.0
2019-08-26 15:05:00,58.1,58.1,58.05,58.08,30399.0,46.3957,46.3957,46.3558,46.3798,30399.0
2019-08-26 15:10:00,58.08,58.14,58.06,58.14,27000.0,46.3798,46.4277,46.3638,46.4277,27000.0
2019-08-26 15:15:00,58.14,58.22,58.13,58.18,37845.0,46.4277,46.4916,46.4197,46.4596,37845.0
2019-08-26 15:20:00,58.18,58.2,58.15,58.16,36975.0,46.4596,46.4756,46.4357,46.4436,36975.0
2019-08-26 15:25:00,58.16,58.16,58.12,58.14,44524.0,46.4436,46.4436,46.4117,46.4277,44524.0
2019-08-26 15:30:00,58.14,58.19,58.13,58.15,55364.0,46.4277,46.4676,46.4197,46.4357,55364.0
2019-08-26 15:35:00,58.15,58.16,58.09,58.09,55518.0,46.4357,46.4436,46.3877,46.3877,55518.0
2019-08-26 15:40:00,58.09,58.12,58.09,58.12,74933.0,46.3877,46.4117,46.3877,46.4117,74933.0
2019-08-26 15:45:00,58.12,58.18,58.1,58.14,98756.0,46.4117,46.4596,46.3957,46.4277,98756.0
2019-08-26 15:50:00,58.14,58.24,58.13,58.23,139156.0,46.4277,46.5075,46.4197,46.4995,139156.0
2019-08-26 15:55:00,58.24,58.34,58.2,58.34,396242.0,46.5075,46.5874,46.4756,46.5874,396242.0
2019-08-27 09:30:00,58.46,58.68,58.46,58.55,97193.0,46.6832,46.8589,46.6832,46.7551,97193.0
2019-08-27 09:35:00,58.55,58.58,58.36,58.44,54344.0,46.7551,46.779,46.6033,46.6672,54344.0
2019-08-27 09:40:00,58.45,58.55,58.45,58.52,36628.0,46.6752,46.7551,46.6752,46.7311,36628.0
2019-08-27 09:45:00,58.51,58.63,58.49,58.57,41703.0,46.7231,46.819,46.7072,46.771,41703.0
2019-08-27 09:50:00,58.56,58.58,58.51,58.53,40040.0,46.7631,46.779,46.7231,46.7391,40040.0
2019-08-27 09:55:00,58.53,58.57,58.5,58.52,42116.0,46.7391,46.771,46.7151,46.7311,42116.0
2019-08-27 10:00:00,58.52,58.52,58.36,58.38,56700.0,46.7311,46.7311,46.6033,46.6193,56700.0
2019-08-27 10:05:00,58.38,58.42,58.36,58.36,44146.0,46.6193,46.6513,46.6033,46.6033,44146.0
2019-08-27 10:10:00,58.36,58.37,58.19,58.2,39615.0,46.6033,46.6113,46.4676,46.4756,39615.0
2019-08-27 10:15:00,58.21,58.27,58.18,58.27,23575.0,46.4836,46.5315,46.4596,46.5315,23575.0
2019-08-27 10:20:00,58.27,58.31,58.26,58.28,32420.0,46.5315,46.5634,46.5235,46.5395,32420.0
2019-08-27 10:25:00,58.28,58.33,58.23,58.27,31295.0,46.5395,46.5794,46.4995,46.5315,31295.0
2019-08-27 10:30:00,58.29,58.34,58.28,58.3,13335.0,46.5475,46.5874,46.5395,46.5554,13335.0
2019-08-27 10:35:00,58.3,58.35,58.28,58.3,19514.0,46.5554,46.5954,46.5395,46.5554,19514.0
2019-08-27 10:40:00,58.3,58.35,58.28,58.33,15033.0,46.5554,46.5954,46.5395,46.5794,15033.0
2019-08-27 10:45:00,58.33,58.33,58.28,58.33,18330.0,46.5794,46.5794,46.5395,46.5794,18330.0
2019-08-27 10:50:00,58.33,58.34,58.27,58.3,20220.0,46.5794,46.5874,46.5315,46.5554,20220.0
2019-08-27 10:55:00,58.3,58.35,58.28,58.35,43720.0,46.5554,46.5954,46.5395,46.5954,43720.0
2019-08-27 11:00:00,58.36,58.42,58.33,58.37,25374.0,46.6033,46.6513,46.5794,46.6113,25374.0
2019-08-27 11:05:00,58.36,58.38,58.32,58.35,36905.0,46.6033,46.6193,46.5714,46.5954,36905.0
2019-08-27 11:10:00,58.36,58.39,58.32,58.36,24620.0,46.6033,46.6273,46.5714,46.6033,24620.0
2019-08-27 11:15:00,58.37,58.38,58.31,58.34,26130.0,46.6113,46.6193,46.5634,46.5874,26130.0
2019-08-27 11:20:00,58.34,58.37,58.29,58.31,27120.0,46.5874,46.6113,46.5475,46.5634,27120.0
2019-08-27 11:25:00,58.32,58.37,58.18,58.21,152942.0,46.5714,46.6113,46.4596,46.4836,152942.0
2019-08-27 11:30:00,58.2,58.25,58.18,58.2,144516.0,46.4756,46.5155,46.4596,46.4756,144516.0
2019-08-27 11:35:00,58.2,58.24,58.16,58.2,65589.0,46.4756,46.5075,46.4436,46.4756,65589.0
2019-08-27 11:40:00,58.2,58.2,58.02,58.04,52307.0,46.4756,46.4756,46.3318,46.3478,52307.0
2019-08-27 11:45:00,58.04,58.14,58.03,58.1,62643.0,46.3478,46.4277,46.3398,46.3957,62643.0
2019-08-27 11:50:00,58.09,58.1,58.06,58.07,23353.0,46.3877,46.3957,46.3638,46.3718,23353.0
2019-08-27 11:55:00,58.08,58.1,57.99,58.04,73488.0,46.3798,46.3957,46.3079,46.3478,73488.0
2019-08-27 12:00:00,58.04,58.08,57.93,57.94,77887.0,46.3478,46.3798,46.26,46.268,77887.0
2019-08-27 12:05:00,57.95,58.04,57.95,57.98,62447.0,46.2759,46.3478,46.2759,46.2999,62447.0
2019-08-27 12:10:00,57.99,58.06,57.95,57.96,88445.0,46.3079,46.3638,46.2759,46.2839,88445.0
2019-08-27 12:15:00,57.96,58.01,57.93,57.98,114346.0,46.2839,46.3239,46.26,46.2999,114346.0
2019-08-27 12:20:00,57.99,58.01,57.95,57.98,122572.0,46.3079,46.3239,46.2759,46.2999,122572.0
2019-08-27 12:25:00,57.98,58.04,57.98,58.03,34841.0,46.2999,46.3478,46.2999,46.3398,34841.0
2019-08-27 12:30:00,58.03,58.07,57.95,57.96,36657.0,46.3398,46.3718,46.2759,46.2839,36657.0
2019-08-27 12:35:00,57.95,58.07,57.94,58.05,33788.0,46.2759,46.3718,46.268,46.3558,33788.0
2019-08-27 12:40:00,58.05,58.14,57.98,58.14,53631.0,46.3558,46.4277,46.2999,46.4277,53631.0
2019-08-27 12:45:00,58.13,58.19,58.12,58.15,40324.0,46.4197,46.4676,46.4117,46.4357,40324.0
2019-08-27 12:50:00,58.15,58.16,58.05,58.07,29279.0,46.4357,46.4436,46.3558,46.3718,29279.0
2019-08-27 12:55:00,58.07,58.09,58.02,58.06,55255.0,46.3718,46.3877,46.3318,46.3638,55255.0
2019-08-27 13:00:00,58.07,58.08,58.03,58.07,33851.0,46.3718,46.3798,46.3398,46.3718,33851.0
2019-08-27 13:05:00,58.06,58.07,58.02,58.05,20390.0,46.3638,46.3718,46.3318,46.3558,20390.0
2019-08-27 13:10:00,58.04,58.04,57.97,57.98,39673.0,46.3478,46.3478,46.2919,46.2999,39673.0
2019-08-27 13:15:00,57.98,58.02,57.95,58.0,55105.0,46.2999,46.3318,46.2759,46.3159,55105.0
2019-08-27 13:20:00,57.99,58.04,57.99,58.02,31162.0,46.3079,46.3478,46.3079,46.3318,31162.0
2019-08-27 13:25:00,58.03,58.07,58.01,58.04,18895.0,46.3398,46.3718,46.3239,46.3478,18895.0
2019-08-27 13:30:00,58.03,58.12,58.01,58.12,88230.0,46.3398,46.4117,46.3239,46.4117,88230.0
2019-08-27 13:35:00,58.12,58.21,58.11,58.11,120032.0,46.4117,46.4836,46.4037,46.4037,120032.0
2019-08-27 13:40:00,58.11,58.17,58.08,58.15,72872.0,46.4037,46.4516,46.3798,46.4357,72872.0
2019-08-27 13:45:00,58.14,58.15,58.1,58.12,30801.0,46.4277,46.4357,46.3957,46.4117,30801.0
2019-08-27 13:50:00,58.12,58.15,58.08,58.08,80341.0,46.4117,46.4357,46.3798,46.3798,80341.0
2019-08-27 13:55:00,58.07,58.11,58.06,58.1,28718.0,46.3718,46.4037,46.3638,46.3957,28718.0
2019-08-27 14:00:00,58.09,58.16,58.07,58.07,30132.0,46.3877,46.4436,46.3718,46.3718,30132.0
2019-08-27 14:05:00,58.08,58.11,58.02,58.05,59315.0,46.3798,46.4037,46.3318,46.3558,59315.0
2019-08-27 14:10:00,58.05,58.06,58.0,58.03,38559.0,46.3558,46.3638,46.3159,46.3398,38559.0
2019-08-27 14:15:00,58.02,58.03,57.98,58.02,64120.0,46.3318,46.3398,46.2999,46.3318,64120.0
2019-08-27 14:20:00,58.03,58.04,57.99,58.01,37519.0,46.3398,46.3478,46.3079,46.3239,37519.0
2019-08-27 14:25:00,58.02,58.05,58.0,58.03,33722.0,46.3318,46.3558,46.3159,46.3398,33722.0
2019-08-27 14:30:00,58.02,58.02,57.98,58.0,106296.0,46.3318,46.3318,46.2999,46.3159,106296.0
2019-08-27 14:35:00,58.0,58.0,57.96,57.99,26527.0,46.3159,46.3159,46.2839,46.3079,26527.0
2019-08-27 14:40:00,57.99,58.01,57.96,57.99,37811.0,46.3079,46.3239,46.2839,46.3079,37811.0
2019-08-27 14:45:00,57.99,58.01,57.95,57.99,66825.0,46.3079,46.3239,46.2759,46.3079,66825.0
2019-08-27 14:50:00,57.98,58.03,57.95,58.03,61109.0,46.2999,46.3398,46.2759,46.3398,61109.0
2019-08-27 14:55:00,58.03,58.04,57.95,57.96,40883.0,46.3398,46.3478,46.2759,46.2839,40883.0
2019-08-27 15:00:00,57.97,58.05,57.97,58.01,67308.0,46.2919,46.3558,46.2919,46.3239,67308.0
2019-08-27 15:05:00,58.01,58.03,57.97,57.97,40909.0,46.3239,46.3398,46.2919,46.2919,40909.0
2019-08-27 15:10:00,57.98,58.0,57.91,57.92,131939.0,46.2999,46.3159,46.244,46.252,131939.0
2019-08-27 15:15:00,57.93,57.94,57.86,57.87,119933.0,46.26,46.268,46.2041,46.2121,119933.0
2019-08-27 15:20:00,57.87,57.87,57.79,57.81,79211.0,46.2121,46.2121,46.1482,46.1641,79211.0
2019-08-27 15:25:00,57.81,57.84,57.73,57.75,83025.0,46.1641,46.1881,46.1003,46.1162,83025.0
2019-08-27 15:30:00,57.75,57.79,57.72,57.78,93518.0,46.1162,46.1482,46.0923,46.1402,93518.0
2019-08-27 15:35:00,57.78,57.86,57.76,57.86,127960.0,46.1402,46.2041,46.1242,46.2041,127960.0
2019-08-27 15:40:00,57.87,57.9,57.85,57.87,89126.0,46.2121,46.236,46.1961,46.2121,89126.0
2019-08-27 15:45:00,57.88,57.94,57.84,57.91,136132.0,46.22,46.268,46.1881,46.244,136132.0
2019-08-27 15:50:00,57.9,57.9,57.77,57.79,206564.0,46.236,46.236,46.1322,46.1482,206564.0
2019-08-27 15:55:00,57.78,57.85,57.7,57.76,377998.0,46.1402,46.1961,46.0763,46.1242,377998.0
2019-08-28 09:30:00,57.96,58.11,57.87,58.02,66863.0,46.2839,46.4037,46.2121,46.3318,66863.0
2019-08-28 09:35:00,58.05,58.09,57.88,57.97,63609.0,46.3558,46.3877,46.22,46.2919,63609.0
2019-08-28 09:40:00,57.96,58.03,57.94,57.98,103082.0,46.2839,46.3398,46.268,46.2999,103082.0
2019-08-28 09:45:00,57.99,58.16,57.94,58.14,53185.0,46.3079,46.4436,46.268,46.4277,53185.0
2019-08-28 09:50:00,58.14,58.14,57.9,57.93,47977.0,46.4277,46.4277,46.236,46.26,47977.0
2019-08-28 09:55:00,57.94,58.12,57.93,58.12,86111.0,46.268,46.4117,46.26,46.4117,86111.0
2019-08-28 10:00:00,58.12,58.15,58.05,58.13,38569.0,46.4117,46.4357,46.3558,46.4197,38569.0
2019-08-28 10:05:00,58.13,58.19,58.06,58.18,50542.0,46.4197,46.4676,46.3638,46.4596,50542.0
2019-08-28 10:10:00,58.18,58.2,58.14,58.18,34223.0,46.4596,46.4756,46.4277,46.4596,34223.0
2019-08-28 10:15:00,58.17,58.3,58.16,58.23,45535.0,46.4516,46.5554,46.4436,46.4995,45535.0
2019-08-28 10:20:00,58.23,58.27,58.19,58.2,53235.0,46.4995,46.5315,46.4676,46.4756,53235.0
2019-08-28 10:25:00,58.2,58.27,58.18,58.23,85956.0,46.4756,46.5315,46.4596,46.4995,85956.0
2019-08-28 10:30:00,58.23,58.31,58.19,58.25,233037.0,46.4995,46.5634,46.4676,46.5155,233037.0
2019-08-28 10:35:00,58.25,58.32,58.23,58.27,68574.0,46.5155,46.5714,46.4995,46.5315,68574.0
2019-08-28 10:40:00,58.27,58.34,58.23,58.31,30564.0,46.5315,46.5874,46.4995,46.5634,30564.0
2019-08-28 10:45:00,58.3,58.3,58.22,58.22,46444.0,46.5554,46.5554,46.4916,46.4916,46444.0
2019-08-28 10:50:00,58.22,58.24,58.18,58.18,45618.0,46.4916,46.5075,46.4596,46.4596,45618.0
2019-08-28 10:55:00,58.19,58.24,58.18,58.23,34888.0,46.4676,46.5075,46.4596,46.4995,34888.0
2019-08-28 11:00:00,58.23,58.27,58.16,58.26,64494.0,46.4995,46.5315,46.4436,46.5235,64494.0
2019-08-28 11:05:00,58.26,58.31,58.24,58.31,51765.0,46.5235,46.5634,46.5075,46.5634,51765.0
2019-08-28 11:10:00,58.32,58.33,58.22,58.27,44092.0,46.5714,46.5794,46.4916,46.5315,44092.0
2019-08-28 11:15:00,58.27,58.27,58.17,58.19,105206.0,46.5315,46.5315,46.4516,46.4676,105206.0
2019-08-28 11:20:00,58.19,58.24,58.13,58.17,40240.0,46.4676,46.5075,46.4197,46.4516,40240.0
2019-08-28 11:25:00,58.16,58.17,58.11,58.13,29119.0,46.4436,46.4516,46.4037,46.4197,29119.0
2019-08-28 11:30:00,58.12,58.12,57.99,58.04,88905.0,46.4117,46.4117,46.3079,46.3478,88905.0
2019-08-28 11:35:00,58.03,58.08,57.95,58.05,58069.0,46.3398,46.3798,46.2759,46.3558,58069.0
2019-08-28 11:40:00,58.04,58.07,58.0,58.05,44792.0,46.3478,46.3718,46.3159,46.3558,44792.0
2019-08-28 11:45:00,58.06,58.09,57.94,57.94,30113.0,46.3638,46.3877,46.268,46.268,30113.0
2019-08-28 11:50:00,57.95,57.97,57.93,57.95,20449.0,46.2759,46.2919,46.26,46.2759,20449.0
2019-08-28 11:55:00,57.95,58.0,57.93,57.99,31563.0,46.2759,46.3159,46.26,46.3079,31563.0
2019-08-28 12:00:00,57.99,58.01,57.94,57.95,30868.0,46.3079,46.3239,46.268,46.2759,30868.0
2019-08-28 12:05:00,57.95,57.98,57.94,57.97,19635.0,46.2759,46.2999,46.268,46.2919,19635.0
2019-08-28 12:10:00,57.97,57.97,57.89,57.91,31968.0,46.2919,46.2919,46.228,46.244,31968.0
2019-08-28 12:15:00,57.91,57.92,57.81,57.83,61540.0,46.244,46.252,46.1641,46.1801,61540.0
2019-08-28 12:20:00,57.83,57.85,57.81,57.85,30487.0,46.1801,46.1961,46.1641,46.1961,30487.0
2019-08-28 12:25:00,57.85,57.85,57.78,57.8,15675.0,46.1961,46.1961,46.1402,46.1562,15675.0
2019-08-28 12:30:00,57.8,57.8,57.71,57.75,37959.0,46.1562,46.1562,46.0843,46.1162,37959.0
2019-08-28 12:35:00,57.75,57.76,57.71,57.73,21030.0,46.1162,46.1242,46.0843,46.1003,21030.0
2019-08-28 12:40:00,57.73,57.78,57.73,57.76,15578.0,46.1003,46.1402,46.1003,46.1242,15578.0
2019-08-28 12:45:00,57.76,57.83,57.76,57.79,26226.0,46.1242,46.1801,46.1242,46.1482,26226.0
2019-08-28 12:50:00,57.8,57.88,57.79,57.88,16987.0,46.1562,46.22,46.1482,46.22,16987.0
2019-08-28 12:55:00,57.88,57.9,57.84,57.84,23856.0,46.22,46.236,46.1881,46.1881,23856.0
2019-08-28 13:00:00,57.85,57.86,57.83,57.85,44816.0,46.1961,46.2041,46.1801,46.1961,44816.0
2019-08-28 13:05:00,57.86,57.87,57.83,57.84,25649.0,46.2041,46.2121,46.1801,46.1881,25649.0
2019-08-28 13:10:00,57.83,57.86,57.81,57.83,41357.0,46.1801,46.2041,46.1641,46.1801,41357.0
2019-08-28 13:15:00,57.81,57.89,57.8,57.87,27259.0,46.1641,46.228,46.1562,46.2121,27259.0
2019-08-28 13:20:00,57.87,57.89,57.86,57.87,13593.0,46.2121,46.228,46.2041,46.2121,13593.0
2019-08-28 13:25:00,57.88,57.9,57.81,57.81,32819.0,46.22,46.236,46.1641,46.1641,32819.0
2019-08-28 13:30:00,57.82,57.87,57.82,57.87,28684.0,46.1721,46.2121,46.1721,46.2121,28684.0
2019-08-28 13:35:00,57.87,57.89,57.85,57.86,26353.0,46.2121,46.228,46.1961,46.2041,26353.0
2019-08-28 13:40:00,57.86,57.9,57.84,57.85,28393.0,46.2041,46.236,46.1881,46.1961,28393.0
2019-08-28 13:45:00,57.85,57.87,57.83,57.83,31884.0,46.1961,46.2121,46.1801,46.1801,31884.0
2019-08-28 13:50:00,57.82,57.82,57.75,57.79,35866.0,46.1721,46.1721,46.1162,46.1482,35866.0
2019-08-28 13:55:00,57.8,57.8,57.75,57.76,29178.0,46.1562,46.1562,46.1162,46.1242,29178.0
2019-08-28 14:00:00,57.76,57.81,57.74,57.77,30936.0,46.1242,46.1641,46.1082,46.1322,30936.0
2019-08-28 14:05:00,57.78,57.79,57.76,57.79,23919.0,46.1402,46.1482,46.1242,46.1482,23919.0
2019-08-28 14:10:00,57.79,57.79,57.65,57.66,50352.0,46.1482,46.1482,46.0364,46.0444,50352.0
2019-08-28 14:15:00,57.66,57.69,57.65,57.68,27176.0,46.0444,46.0683,46.0364,46.0603,27176.0
2019-08-28 14:20:00,57.68,57.68,57.61,57.65,45841.0,46.0603,46.0603,46.0044,46.0364,45841.0
2019-08-28 14:25:00,57.65,57.66,57.62,57.63,31207.0,46.0364,46.0444,46.0124,46.0204,31207.0
2019-08-28 14:30:00,57.63,57.66,57.61,57.66,26360.0,46.0204,46.0444,46.0044,46.0444,26360.0
2019-08-28 14:35:00,57.66,57.69,57.65,57.69,55458.0,46.0444,46.0683,46.0364,46.0683,55458.0
2019-08-28 14:40:00,57.69,57.76,57.68,57.74,54777.0,46.0683,46.1242,46.0603,46.1082,54777.0
2019-08-28 14:45:00,57.75,57.82,57.73,57.78,66416.0,46.1162,46.1721,46.1003,46.1402,66416.0
2019-08-28 14:50:00,57.78,57.78,57.71,57.74,28022.0,46.1402,46.1402,46.0843,46.1082,28022.0
2019-08-28 14:55:00,57.74,57.76,57.7,57.76,30905.0,46.1082,46.1242,46.0763,46.1242,30905.0
2019-08-28 15:00:00,57.75,57.77,57.69,57.71,51796.0,46.1162,46.1322,46.0683,46.0843,51796.0
2019-08-28 15:05:00,57.71,57.74,57.65,57.73,59495.0,46.0843,46.1082,46.0364,46.1003,59495.0
2019-08-28 15:10:00,57.74,57.77,57.68,57.69,72464.0,46.1082,46.1322,46.0603,46.0683,72464.0
2019-08-28 15:15:00,57.69,57.75,57.68,57.74,100316.0,46.0683,46.1162,46.0603,46.1082,100316.0
2019-08-28 15:20:00,57.75,57.77,57.68,57.76,34382.0,46.1162,46.1322,46.0603,46.1242,34382.0
2019-08-28 15:25:00,57.76,57.76,57.74,57.75,21198.0,46.1242,46.1242,46.1082,46.1162,21198.0
2019-08-28 15:30:00,57.75,57.78,57.72,57.76,41224.0,46.1162,46.1402,46.0923,46.1242,41224.0
2019-08-28 15:35:00,57.76,57.82,57.74,57.82,89963.0,46.1242,46.1721,46.1082,46.1721,89963.0
2019-08-28 15:40:00,57.81,57.82,57.76,57.79,69224.0,46.1641,46.1721,46.1242,46.1482,69224.0
2019-08-28 15:45:00,57.79,57.81,57.78,57.8,48640.0,46.1482,46.1641,46.1402,46.1562,48640.0
2019-08-28 15:50:00,57.79,57.83,57.77,57.8,85843.0,46.1482,46.1801,46.1322,46.1562,85843.0
2019-08-28 15:55:00,57.8,57.86,57.77,57.81,193045.0,46.1562,46.2041,46.1322,46.1641,193045.0
2019-08-29 09:30:00,58.1,58.15,57.99,58.01,135692.0,46.3957,46.4357,46.3079,46.3239,135692.0
2019-08-29 09:35:00,58.02,58.07,57.84,57.88,65053.0,46.3318,46.3718,46.1881,46.22,65053.0
2019-08-29 09:40:00,57.87,57.97,57.86,57.95,48680.0,46.2121,46.2919,46.2041,46.2759,48680.0
2019-08-29 09:45:00,57.96,58.04,57.95,58.02,51998.0,46.2839,46.3478,46.2759,46.3318,51998.0
2019-08-29 09:50:00,58.02,58.04,57.84,57.88,47213.0,46.3318,46.3478,46.1881,46.22,47213.0
2019-08-29 09:55:00,57.89,57.93,57.74,57.83,58247.0,46.228,46.26,46.1082,46.1801,58247.0
2019-08-29 10:00:00,57.83,57.87,57.71,57.73,46906.0,46.1801,46.2121,46.0843,46.1003,46906.0
2019-08-29 10:05:00,57.72,57.72,57.61,57.61,52826.0,46.0923,46.0923,46.0044,46.0044,52826.0
2019-08-29 10:10:00,57.62,57.67,57.59,57.64,39201.0,46.0124,46.0524,45.9885,46.0284,39201.0
2019-08-29 10:15:00,57.64,57.69,57.62,57.68,40223.0,46.0284,46.0683,46.0124,46.0603,40223.0
2019-08-29 10:20:00,57.68,57.71,57.63,57.65,35438.0,46.0603,46.0843,46.0204,46.0364,35438.0
2019-08-29 10:25:00,57.64,57.78,57.64,57.77,41167.0,46.0284,46.1402,46.0284,46.1322,41167.0
2019-08-29 10:30:00,57.76,57.85,57.73,57.84,70993.0,46.1242,46.1961,46.1003,46.1881,70993.0
2019-08-29 10:35:00,57.85,57.87,57.71,57.75,94800.0,46.1961,46.2121,46.0843,46.1162,94800.0
2019-08-29 10:40:00,57.75,57.78,57.69,57.76,104593.0,46.1162,46.1402,46.0683,46.1242,104593.0
2019-08-29 10:45:00,57.76,57.76,57.63,57.67,53145.0,46.1242,46.1242,46.0204,46.0524,53145.0
2019-08-29 10:50:00,57.68,57.73,57.64,57.69,50620.0,46.0603,46.1003,46.0284,46.0683,50620.0
2019-08-29 10:55:00,57.7,57.71,57.66,57.71,43025.0,46.0763,46.0843,46.0444,46.0843,43025.0
2019-08-29 11:00:00,57.7,57.72,57.66,57.72,71649.0,46.0763,46.0923,46.0444,46.0923,71649.0
2019-08-29 11:05:00,57.72,57.77,57.69,57.69,43545.0,46.0923,46.1322,46.0683,46.0683,43545.0
2019-08-29 11:10:00,57.69,57.7,57.63,57.68,64076.0,46.0683,46.0763,46.0204,46.0603,64076.0
2019-08-29 11:15:00,57.69,57.72,57.65,57.68,24476.0,46.0683,46.0923,46.0364,46.0603,24476.0
2019-08-29 11:20:00,57.68,57.69,57.64,57.66,35621.0,46.0603,46.0683,46.0284,46.0444,35621.0
2019-08-29 11:25:00,57.67,57.68,57.64,57.68,24770.0,46.0524,46.0603,46.0284,46.0603,24770.0
2019-08-29 11:30:00,57.68,57.71,57.67,57.69,58080.0,46.0603,46.0843,46.0524,46.0683,58080.0
2019-08-29 11:35:00,57.69,57.75,57.68,57.73,57291.0,46.0683,46.1162,46.0603,46.1003,57291.0
2019-08-29 11:40:00,57.73,57.78,57.67,57.78,73588.0,46.1003,46.1402,46.0524,46.1402,73588.0
2019-08-29 11:45:00,57.79,57.9,57.77,57.9,25900.0,46.1482,46.236,46.1322,46.236,25900.0
2019-08-29 11:50:00,57.9,57.9,57.83,57.86,74483.0,46.236,46.236,46.1801,46.2041,74483.0
2019-08-29 11:55:00,57.86,57.87,57.8,57.86,54480.0,46.2041,46.2121,46.1562,46.2041,54480.0
2019-08-29 12:00:00,57.85,57.87,57.81,57.82,32053.0,46.1961,46.2121,46.1641,46.1721,32053.0
2019-08-29 12:05:00,57.81,57.84,57.79,57.84,39497.0,46.1641,46.1881,46.1482,46.1881,39497.0
2019-08-29 12:10:00,57.84,57.87,57.79,57.86,51020.0,46.1881,46.2121,46.1482,46.2041,51020.0
2019-08-29 12:15:00,57.87,57.89,57.84,57.85,44302.0,46.2121,46.228,46.1881,46.1961,44302.0
2019-08-29 12:20:00,57.85,57.88,57.81,57.84,29598.0,46.1961,46.22,46.1641,46.1881,29598.0
2019-08-29 12:25:00,57.84,57.87,57.82,57.86,37111.0,46.1881,46.2121,46.1721,46.2041,37111.0
2019-08-29 12:30:00,57.86,57.9,57.85,57.88,97360.0,46.2041,46.236,46.1961,46.22,97360.0
2019-08-29 12:35:00,57.88,57.9,57.86,57.87,232870.0,46.22,46.236,46.2041,46.2121,232870.0
2019-08-29 12:40:00,57.88,57.97,57.85,57.92,58967.0,46.22,46.2919,46.1961,46.252,58967.0
2019-08-29 12:45:00,57.94,57.96,57.92,57.95,33319.0,46.268,46.2839,46.252,46.2759,33319.0
2019-08-29 12:50:00,57.96,57.96,57.92,57.94,31417.0,46.2839,46.2839,46.252,46.268,31417.0
2019-08-29 12:55:00,57.94,57.95,57.91,57.91,34576.0,46.268,46.2759,46.244,46.244,34576.0
2019-08-29 13:00:00,57.91,57.92,57.84,57.84,28158.0,46.244,46.252,46.1881,46.1881,28158.0
2019-08-29 13:05:00,57.83,57.86,57.81,57.85,28291.0,46.1801,46.2041,46.1641,46.1961,28291.0
2019-08-29 13:10:00,57.85,57.94,57.84,57.92,26902.0,46.1961,46.268,46.1881,46.252,26902.0
2019-08-29 13:15:00,57.92,57.92,57.86,57.88,26336.0,46.252,46.252,46.2041,46.22,26336.0
2019-08-29 13:20:00,57.88,57.89,57.85,57.89,26174.0,46.22,46.228,46.1961,46.228,26174.0
2019-08-29 13:25:00,57.88,57.89,57.84,57.86,24377.0,46.22,46.228,46.1881,46.2041,24377.0
2019-08-29 13:30:00,57.87,57.88,57.84,57.86,23828.0,46.2121,46.22,46.1881,46.2041,23828.0
2019-08-29 13:35:00,57.87,57.88,57.83,57.87,21488.0,46.2121,46.22,46.1801,46.2121,21488.0
2019-08-29 13:40:00,57.87,57.9,57.85,57.85,19923.0,46.2121,46.236,46.1961,46.1961,19923.0
2019-08-29 13:45:00,57.86,57.91,57.86,57.91,18530.0,46.2041,46.244,46.2041,46.244,18530.0
2019-08-29 13:50:00,57.91,57.91,57.87,57.88,30768.0,46.244,46.244,46.2121,46.22,30768.0
2019-08-29 13:55:00,57.89,57.89,57.82,57.87,19709.0,46.228,46.228,46.1721,46.2121,19709.0
2019-08-29 14:00:00,57.88,57.89,57.86,57.86,31042.0,46.22,46.228,46.2041,46.2041,31042.0
2019-08-29 14:05:00,57.87,57.92,57.87,57.91,18974.0,46.2121,46.252,46.2121,46.244,18974.0
2019-08-29 14:10:00,57.92,57.93,57.88,57.9,16329.0,46.252,46.26,46.22,46.236,16329.0
2019-08-29 14:15:00,57.89,57.91,57.84,57.89,28923.0,46.228,46.244,46.1881,46.228,28923.0
2019-08-29 14:20:00,57.9,57.92,57.84,57.86,31312.0,46.236,46.252,46.1881,46.2041,31312.0
2019-08-29 14:25:00,57.86,57.9,57.83,57.89,26562.0,46.2041,46.236,46.1801,46.228,26562.0
2019-08-29 14:30:00,57.89,57.94,57.86,57.94,40387.0,46.228,46.268,46.2041,46.268,40387.0
2019-08-29 14:35:00,57.93,57.95,57.9,57.92,19241.0,46.26,46.2759,46.236,46.252,19241.0
2019-08-29 14:40:00,57.92,57.94,57.91,57.92,16396.0,46.252,46.268,46.244,46.252,16396.0
2019-08-29 14:45:00,57.93,57.93,57.87,57.92,34647.0,46.26,46.26,46.2121,46.252,34647.0
2019-08-29 14:50:00,57.93,57.93,57.87,57.87,30834.0,46.26,46.26,46.2121,46.2121,30834.0
2019-08-29 14:55:00,57.88,57.94,57.87,57.92,27635.0,46.22,46.268,46.2121,46.252,27635.0
2019-08-29 15:00:00,57.92,57.93,57.87,57.89,42501.0,46.252,46.26,46.2121,46.228,42501.0
2019-08-29 15:05:00,57.88,57.96,57.85,57.96,55220.0,46.22,46.2839,46.1961,46.2839,55220.0
2019-08-29 15:10:00,57.97,57.98,57.9,57.92,38694.0,46.2919,46.2999,46.236,46.252,38694.0
2019-08-29 15:15:00,57.92,57.96,57.89,57.95,40239.0,46.252,46.2839,46.228,46.2759,40239.0
2019-08-29 15:20:00,57.96,57.97,57.89,57.9,38423.0,46.2839,46.2919,46.228,46.236,38423.0
2019-08-29 15:25:00,57.9,57.91,57.85,57.89,58398.0,46.236,46.244,46.1961,46.228,58398.0
2019-08-29 15:30:00,57.9,57.96,57.89,57.94,40517.0,46.236,46.2839,46.228,46.268,40517.0
2019-08-29 15:35:00,57.94,58.0,57.93,58.0,30039.0,46.268,46.3159,46.26,46.3159,30039.0
2019-08-29 15:40:00,58.0,58.03,57.96,58.02,70984.0,46.3159,46.3398,46.2839,46.3318,70984.0
2019-08-29 15:45:00,58.02,58.03,57.98,58.03,95789.0,46.3318,46.3398,46.2999,46.3398,95789.0
2019-08-29 15:50:00,58.02,58.06,58.0,58.04,98814.0,46.3318,46.3638,46.3159,46.3478,98814.0
2019-08-29 15:55:00,58.04,58.14,58.03,58.12,298998.0,46.3478,46.4277,46.3398,46.4117,298998.0
2019-08-30 09:30:00,58.17,58.28,58.08,58.14,132011.0,46.4516,46.5395,46.3798,46.4277,132011.0
2019-08-30 09:35:00,58.15,58.19,58.03,58.06,60129.0,46.4357,46.4676,46.3398,46.3638,60129.0
2019-08-30 09:40:00,58.06,58.07,57.93,58.03,50380.0,46.3638,46.3718,46.26,46.3398,50380.0
2019-08-30 09:45:00,58.02,58.03,57.93,57.97,24210.0,46.3318,46.3398,46.26,46.2919,24210.0
2019-08-30 09:50:00,57.98,58.08,57.97,58.0,66949.0,46.2999,46.3798,46.2919,46.3159,66949.0
2019-08-30 09:55:00,58.0,58.04,57.99,58.02,66432.0,46.3159,46.3478,46.3079,46.3318,66432.0
2019-08-30 10:00:00,58.03,58.07,58.01,58.05,123301.0,46.3398,46.3718,46.3239,46.3558,123301.0
2019-08-30 10:05:00,58.07,58.13,58.03,58.12,76490.0,46.3718,46.4197,46.3398,46.4117,76490.0
2019-08-30 10:10:00,58.11,58.11,58.03,58.08,57881.0,46.4037,46.4037,46.3398,46.3798,57881.0
2019-08-30 10:15:00,58.08,58.1,58.03,58.09,62219.0,46.3798,46.3957,46.3398,46.3877,62219.0
2019-08-30 10:20:00,58.09,58.12,58.03,58.1,35498.0,46.3877,46.4117,46.3398,46.3957,35498.0
2019-08-30 10:25:00,58.1,58.11,58.05,58.07,73921.0,46.3957,46.4037,46.3558,46.3718,73921.0
2019-08-30 10:30:00,58.07,58.07,58.02,58.04,56628.0,46.3718,46.3718,46.3318,46.3478,56628.0
2019-08-30 10:35:00,58.05,58.11,58.01,58.03,63698.0,46.3558,46.4037,46.3239,46.3398,63698.0
2019-08-30 10:40:00,58.03,58.07,58.02,58.04,51116.0,46.3398,46.3718,46.3318,46.3478,51116.0
2019-08-30 10:45:00,58.04,58.07,58.0,58.01,70369.0,46.3478,46.3718,46.3159,46.3239,70369.0
2019-08-30 10:50:00,58.01,58.04,57.99,58.04,35170.0,46.3239,46.3478,46.3079,46.3478,35170.0
2019-08-30 10:55:00,58.05,58.08,58.0,58.03,47989.0,46.3558,46.3798,46.3159,46.3398,47989.0
2019-08-30 11:00:00,58.03,58.04,57.99,58.0,41515.0,46.3398,46.3478,46.3079,46.3159,41515.0
2019-08-30 11:05:00,58.0,58.01,57.97,58.0,61747.0,46.3159,46.3239,46.2919,46.3159,61747.0
2019-08-30 11:10:00,58.0,58.01,57.94,58.0,45784.0,46.3159,46.3239,46.268,46.3159,45784.0
2019-08-30 11:15:00,57.99,58.0,57.94,57.97,44916.0,46.3079,46.3159,46.268,46.2919,44916.0
2019-08-30 11:20:00,57.97,57.97,57.85,57.88,58605.0,46.2919,46.2919,46.1961,46.22,58605.0
2019-08-30 11:25:00,57.88,57.88,57.82,57.82,46145.0,46.22,46.22,46.1721,46.1721,46145.0
2019-08-30 11:30:00,57.82,57.93,57.81,57.92,49385.0,46.1721,46.26,46.1641,46.252,49385.0
2019-08-30 11:35:00,57.91,57.94,57.88,57.91,66525.0,46.244,46.268,46.22,46.244,66525.0
2019-08-30 11:40:00,57.9,57.92,57.85,57.92,51375.0,46.236,46.252,46.1961,46.252,51375.0
2019-08-30 11:45:00,57.92,57.95,57.9,57.92,74800.0,46.252,46.2759,46.236,46.252,74800.0
2019-08-30 11:50:00,57.92,57.95,57.9,57.92,68698.0,46.252,46.2759,46.236,46.252,68698.0
2019-08-30 11:55:00,57.92,57.94,57.9,57.92,26584.0,46.252,46.268,46.236,46.252,26584.0
2019-08-30 12:00:00,57.92,57.94,57.9,57.92,56766.0,46.252,46.268,46.236,46.252,56766.0
2019-08-30 12:05:00,57.92,57.93,57.88,57.93,56444.0,46.252,46.26,46.22,46.26,56444.0
2019-08-30 12:10:00,57.93,57.94,57.9,57.91,54136.0,46.26,46.268,46.236,46.244,54136.0
2019-08-30 12:15:00,57.91,57.97,57.9,57.93,98765.0,46.244,46.2919,46.236,46.26,98765.0
2019-08-30 12:20:00,57.93,57.95,57.91,57.91,91627.0,46.26,46.2759,46.244,46.244,91627.0
2019-08-30 12:25:00,57.91,57.96,57.91,57.96,77007.0,46.244,46.2839,46.244,46.2839,77007.0
2019-08-30 12:30:00,57.96,58.0,57.92,57.93,261872.0,46.2839,46.3159,46.252,46.26,261872.0
2019-08-30 12:35:00,57.93,57.94,57.9,57.93,117642.0,46.26,46.268,46.236,46.26,117642.0
2019-08-30 12:40:00,57.93,58.03,57.92,58.0,192105.0,46.26,46.3398,46.252,46.3159,192105.0
2019-08-30 12:45:00,58.01,58.07,57.96,58.07,207239.0,46.3239,46.3718,46.2839,46.3718,207239.0
2019-08-30 12:50:00,58.07,58.14,58.06,58.14,37376.0,46.3718,46.4277,46.3638,46.4277,37376.0
2019-08-30 12:55:00,58.13,58.15,58.08,58.1,59548.0,46.4197,46.4357,46.3798,46.3957,59548.0
2019-08-30 13:00:00,58.09,58.11,58.02,58.06,78977.0,46.3877,46.4037,46.3318,46.3638,78977.0
2019-08-30 13:05:00,58.05,58.05,58.0,58.03,34889.0,46.3558,46.3558,46.3159,46.3398,34889.0
2019-08-30 13:10:00,58.02,58.03,57.98,57.99,32587.0,46.3318,46.3398,46.2999,46.3079,32587.0
2019-08-30 13:15:00,57.99,58.01,57.96,58.01,25399.0,46.3079,46.3239,46.2839,46.3239,25399.0
2019-08-30 13:20:00,58.01,58.04,57.99,58.0,16922.0,46.3239,46.3478,46.3079,46.3159,16922.0
2019-08-30 13:25:00,58.0,58.06,58.0,58.02,26936.0,46.3159,46.3638,46.3159,46.3318,26936.0
2019-08-30 13:30:00,58.02,58.07,58.01,58.05,42128.0,46.3318,46.3718,46.3239,46.3558,42128.0
2019-08-30 13:35:00,58.05,58.06,58.02,58.02,27105.0,46.3558,46.3638,46.3318,46.3318,27105.0
2019-08-30 13:40:00,58.01,58.04,58.0,58.01,20917.0,46.3239,46.3478,46.3159,46.3239,20917.0
2019-08-30 13:45:00,58.02,58.06,58.02,58.05,23351.0,46.3318,46.3638,46.3318,46.3558,23351.0
2019-08-30 13:50:00,58.06,58.08,58.04,58.06,23362.0,46.3638,46.3798,46.3478,46.3638,23362.0
2019-08-30 13:55:00,58.07,58.07,58.02,58.06,56948.0,46.3718,46.3718,46.3318,46.3638,56948.0
2019-08-30 14:00:00,58.07,58.11,58.06,58.11,35645.0,46.3718,46.4037,46.3638,46.4037,35645.0
2019-08-30 14:05:00,58.11,58.11,58.05,58.05,60955.0,46.4037,46.4037,46.3558,46.3558,60955.0
2019-08-30 14:10:00,58.04,58.08,58.04,58.07,19809.0,46.3478,46.3798,46.3478,46.3718,19809.0
2019-08-30 14:15:00,58.07,58.1,58.07,58.09,37567.0,46.3718,46.3957,46.3718,46.3877,37567.0
2019-08-30 14:20:00,58.08,58.09,58.05,58.07,42343.0,46.3798,46.3877,46.3558,46.3718,42343.0
2019-08-30 14:25:00,58.06,58.08,58.04,58.06,25480.0,46.3638,46.3798,46.3478,46.3638,25480.0
2019-08-30 14:30:00,58.06,58.06,58.0,58.02,38570.0,46.3638,46.3638,46.3159,46.3318,38570.0
2019-08-30 14:35:00,58.01,58.06,58.0,58.06,48282.0,46.3239,46.3638,46.3159,46.3638,48282.0
2019-08-30 14:40:00,58.05,58.05,57.99,58.05,54420.0,46.3558,46.3558,46.3079,46.3558,54420.0
2019-08-30 14:45:00,58.05,58.06,58.03,58.05,32753.0,46.3558,46.3638,46.3398,46.3558,32753.0
2019-08-30 14:50:00,58.05,58.09,58.05,58.08,32886.0,46.3558,46.3877,46.3558,46.3798,32886.0
2019-08-30 14:55:00,58.09,58.11,58.06,58.09,42156.0,46.3877,46.4037,46.3638,46.3877,42156.0
2019-08-30 15:00:00,58.09,58.1,58.03,58.07,52301.0,46.3877,46.3957,46.3398,46.3718,52301.0
2019-08-30 15:05:00,58.08,58.11,58.06,58.1,25259.0,46.3798,46.4037,46.3638,46.3957,25259.0
2019-08-30 15:10:00,58.1,58.12,58.07,58.11,44047.0,46.3957,46.4117,46.3718,46.4037,44047.0
2019-08-30 15:15:00,58.11,58.13,58.09,58.12,52993.0,46.4037,46.4197,46.3877,46.4117,52993.0
2019-08-30 15:20:00,58.13,58.17,58.12,58.14,66914.0,46.4197,46.4516,46.4117,46.4277,66914.0
2019-08-30 15:25:00,58.14,58.22,58.14,58.21,84852.0,46.4277,46.4916,46.4277,46.4836,84852.0
2019-08-30 15:30:00,58.21,58.25,58.21,58.23,44239.0,46.4836,46.5155,46.4836,46.4995,44239.0
2019-08-30 15:35:00,58.23,58.24,58.18,58.19,113141.0,46.4995,46.5075,46.4596,46.4676,113141.0
2019-08-30 15:40:00,58.19,58.21,58.15,58.2,99834.0,46.4676,46.4836,46.4357,46.4756,99834.0
2019-08-30 15:45:00,58.19,58.27,58.17,58.24,185714.0,46.4676,46.5315,46.4516,46.5075,185714.0
2019-08-30 15:50:00,58.24,58.35,58.24,58.3,313073.0,46.5075,46.5954,46.5075,46.5554,313073.0
2019-08-30 15:55:00,58.31,58.45,58.24,58.24,733773.0,46.5634,46.6752,46.5075,46.5075,733773.0
2019-09-03 09:30:00,58.28,58.5,58.2,58.38,179568.0,46.5395,46.7151,46.4756,46.6193,179568.0
2019-09-03 09:35:00,58.38,58.48,58.35,58.36,65066.0,46.6193,46.6992,46.5954,46.6033,65066.0
2019-09-03 09:40:00,58.36,58.46,58.35,58.4,58231.0,46.6033,46.6832,46.5954,46.6353,58231.0
2019-09-03 09:45:00,58.4,58.51,58.38,58.5,123085.0,46.6353,46.7231,46.6193,46.7151,123085.0
2019-09-03 09:50:00,58.5,58.59,58.47,58.59,78745.0,46.7151,46.787,46.6912,46.787,78745.0
2019-09-03 09:55:00,58.59,58.78,58.59,58.78,89012.0,46.787,46.9387,46.787,46.9387,89012.0
2019-09-03 10:00:00,58.79,59.02,58.73,58.99,255831.0,46.9467,47.1304,46.8988,47.1064,255831.0
2019-09-03 10:05:00,58.98,59.06,58.81,58.83,114963.0,47.0985,47.1623,46.9627,46.9787,114963.0
2019-09-03 10:10:00,58.83,58.91,58.77,58.81,118950.0,46.9787,47.0426,46.9308,46.9627,118950.0
2019-09-03 10:15:00,58.81,58.99,58.76,58.98,133730.0,46.9627,47.1064,46.9228,47.0985,133730.0
2019-09-03 10:20:00,58.98,58.99,58.89,58.99,63895.0,47.0985,47.1064,47.0266,47.1064,63895.0
2019-09-03 10:25:00,58.98,59.02,58.87,58.98,110290.0,47.0985,47.1304,47.0106,47.0985,110290.0
2019-09-03 10:30:00,58.98,59.07,58.97,58.98,127038.0,47.0985,47.1703,47.0905,47.0985,127038.0
2019-09-03 10:35:00,58.98,59.02,58.96,58.97,36869.0,47.0985,47.1304,47.0825,47.0905,36869.0
2019-09-03 10:40:00,58.98,59.05,58.96,59.02,85781.0,47.0985,47.1543,47.0825,47.1304,85781.0
2019-09-03 10:45:00,59.02,59.07,58.95,59.04,98431.0,47.1304,47.1703,47.0745,47.1464,98431.0
2019-09-03 10:50:00,59.04,59.1,59.02,59.06,69068.0,47.1464,47.1943,47.1304,47.1623,69068.0
2019-09-03 10:55:00,59.06,59.09,59.0,59.0,78657.0,47.1623,47.1863,47.1144,47.1144,78657.0
2019-09-03 11:00:00,59.0,59.09,59.0,59.07,73457.0,47.1144,47.1863,47.1144,47.1703,73457.0
2019-09-03 11:05:00,59.07,59.23,59.06,59.23,89506.0,47.1703,47.2981,47.1623,47.2981,89506.0
2019-09-03 11:10:00,59.23,59.35,59.22,59.34,135101.0,47.2981,47.3939,47.2901,47.3859,135101.0
2019-09-03 11:15:00,59.34,59.35,59.3,59.33,128173.0,47.3859,47.3939,47.354,47.3779,128173.0
2019-09-03 11:20:00,59.32,59.4,59.3,59.35,109286.0,47.37,47.4338,47.354,47.3939,109286.0
2019-09-03 11:25:00,59.35,59.39,59.23,59.31,67117.0,47.3939,47.4259,47.2981,47.362,67117.0
2019-09-03 11:30:00,59.32,59.34,59.26,59.34,78008.0,47.37,47.3859,47.322,47.3859,78008.0
2019-09-03 11:35:00,59.33,59.38,59.29,59.31,60819.0,47.3779,47.4179,47.346,47.362,60819.0
2019-09-03 11:40:00,59.3,59.34,59.27,59.3,31690.0,47.354,47.3859,47.33,47.354,31690.0
2019-09-03 11:45:00,59.3,59.37,59.26,59.36,61313.0,47.354,47.4099,47.322,47.4019,61313.0
2019-09-03 11:50:00,59.36,59.44,59.34,59.4,24429.0,47.4019,47.4658,47.3859,47.4338,24429.0
2019-09-03 11:55:00,59.4,59.41,59.34,59.37,68417.0,47.4338,47.4418,47.3859,47.4099,68417.0
2019-09-03 12:00:00,59.38,59.43,59.36,59.39,52195.0,47.4179,47.4578,47.4019,47.4259,52195.0
2019-09-03 12:05:00,59.39,59.39,59.29,59.31,54064.0,47.4259,47.4259,47.346,47.362,54064.0
2019-09-03 12:10:00,59.31,59.37,59.3,59.36,41342.0,47.362,47.4099,47.354,47.4019,41342.0
2019-09-03 12:15:00,59.36,59.4,59.33,59.36,50905.0,47.4019,47.4338,47.3779,47.4019,50905.0
2019-09-03 12:20:00,59.36,59.4,59.35,59.39,20369.0,47.4019,47.4338,47.3939,47.4259,20369.0
2019-09-03 12:25:00,59.4,59.43,59.37,59.41,33003.0,47.4338,47.4578,47.4099,47.4418,33003.0
2019-09-03 12:30:00,59.4,59.4,59.31,59.39,46091.0,47.4338,47.4338,47.362,47.4259,46091.0
2019-09-03 12:35:00,59.38,59.43,59.36,59.43,51299.0,47.4179,47.4578,47.4019,47.4578,51299.0
2019-09-03 12:40:00,59.44,59.48,59.44,59.44,48592.0,47.4658,47.4977,47.4658,47.4658,48592.0
2019-09-03 12:45:00,59.44,59.5,59.42,59.5,109732.0,47.4658,47.5137,47.4498,47.5137,109732.0
2019-09-03 12:50:00,59.49,59.49,59.44,59.45,36149.0,47.5057,47.5057,47.4658,47.4738,36149.0
2019-09-03 12:55:00,59.46,59.57,59.45,59.52,77401.0,47.4818,47.5696,47.4738,47.5297,77401.0
2019-09-03 13:00:00,59.51,59.56,59.48,59.52,62694.0,47.5217,47.5616,47.4977,47.5297,62694.0
2019-09-03 13:05:00,59.52,59.54,59.48,59.52,33366.0,47.5297,47.5456,47.4977,47.5297,33366.0
2019-09-03 13:10:00,59.52,59.57,59.5,59.56,27451.0,47.5297,47.5696,47.5137,47.5616,27451.0
2019-09-03 13:15:00,59.57,59.65,59.55,59.65,40613.0,47.5696,47.6335,47.5536,47.6335,40613.0
2019-09-03 13:20:00,59.65,59.66,59.56,59.64,88913.0,47.6335,47.6415,47.5616,47.6255,88913.0
2019-09-03 13:25:00,59.63,59.72,59.62,59.7,35197.0,47.6175,47.6894,47.6095,47.6734,35197.0
2019-09-03 13:30:00,59.7,59.73,59.61,59.61,65923.0,47.6734,47.6974,47.6015,47.6015,65923.0
2019-09-03 13:35:00,59.61,59.68,59.61,59.66,25457.0,47.6015,47.6574,47.6015,47.6415,25457.0
2019-09-03 13:40:00,59.67,59.7,59.62,59.64,35039.0,47.6494,47.6734,47.6095,47.6255,35039.0
2019-09-03 13:45:00,59.64,59.65,59.6,59.63,95930.0,47.6255,47.6335,47.5936,47.6175,95930.0
2019-09-03 13:50:00,59.63,59.65,59.58,59.62,33386.0,47.6175,47.6335,47.5776,47.6095,33386.0
2019-09-03 13:55:00,59.61,59.62,59.51,59.52,69150.0,47.6015,47.6095,47.5217,47.5297,69150.0
2019-09-03 14:00:00,59.51,59.52,59.44,59.46,167587.0,47.5217,47.5297,47.4658,47.4818,167587.0
2019-09-03 14:05:00,59.46,59.49,59.4,59.49,137815.0,47.4818,47.5057,47.4338,47.5057,137815.0
2019-09-03 14:10:00,59.48,59.48,59.38,59.39,69368.0,47.4977,47.4977,47.4179,47.4259,69368.0
2019-09-03 14:15:00,59.38,59.41,59.35,59.41,58519.0,47.4179,47.4418,47.3939,47.4418,58519.0
2019-09-03 14:20:00,59.41,59.42,59.32,59.33,76056.0,47.4418,47.4498,47.37,47.3779,76056.0
2019-09-03 14:25:00,59.33,59.4,59.31,59.38,152456.0,47.3779,47.4338,47.362,47.4179,152456.0
2019-09-03 14:30:00,59.38,59.39,59.31,59.35,62981.0,47.4179,47.4259,47.362,47.3939,62981.0
2019-09-03 14:35:00,59.35,59.42,59.34,59.42,43941.0,47.3939,47.4498,47.3859,47.4498,43941.0
2019-09-03 14:40:00,59.42,59.51,59.4,59.51,73080.0,47.4498,47.5217,47.4338,47.5217,73080.0
2019-09-03 14:45:00,59.51,59.51,59.43,59.5,60357.0,47.5217,47.5217,47.4578,47.5137,60357.0
2019-09-03 14:50:00,59.51,59.52,59.49,59.52,105310.0,47.5217,47.5297,47.5057,47.5297,105310.0
2019-09-03 14:55:00,59.52,59.57,59.51,59.54,83333.0,47.5297,47.5696,47.5217,47.5456,83333.0
2019-09-03 15:00:00,59.55,59.59,59.49,59.5,69046.0,47.5536,47.5856,47.5057,47.5137,69046.0
2019-09-03 15:05:00,59.5,59.57,59.48,59.57,54965.0,47.5137,47.5696,47.4977,47.5696,54965.0
2019-09-03 15:10:00,59.57,59.63,59.57,59.61,79198.0,47.5696,47.6175,47.5696,47.6015,79198.0
2019-09-03 15:15:00,59.61,59.63,59.55,59.62,59816.0,47.6015,47.6175,47.5536,47.6095,59816.0
2019-09-03 15:20:00,59.62,59.67,59.62,59.65,70010.0,47.6095,47.6494,47.6095,47.6335,70010.0
2019-09-03 15:25:00,59.65,59.67,59.61,59.64,57035.0,47.6335,47.6494,47.6015,47.6255,57035.0
2019-09-03 15:30:00,59.64,59.7,59.58,59.68,81979.0,47.6255,47.6734,47.5776,47.6574,81979.0
2019-09-03 15:35:00,59.69,59.77,59.68,59.76,82369.0,47.6654,47.7293,47.6574,47.7213,82369.0
2019-09-03 15:40:00,59.77,59.8,59.68,59.73,187260.0,47.7293,47.7533,47.6574,47.6974,187260.0
2019-09-03 15:45:00,59.74,59.77,59.63,59.64,245308.0,47.7053,47.7293,47.6175,47.6255,245308.0
2019-09-03 15:50:00,59.64,59.71,59.61,59.69,242910.0,47.6255,47.6814,47.6015,47.6654,242910.0
2019-09-03 15:55:00,59.68,59.77,59.63,59.77,471252.0,47.6574,47.7293,47.6175,47.7293,471252.0
2019-09-04 09:30:00,59.99,60.15,59.91,60.03,266599.0,47.905,48.0328,47.8411,47.9369,266599.0
2019-09-04 09:35:00,60.04,60.07,59.86,59.98,51256.0,47.9449,47.9689,47.8012,47.897,51256.0
2019-09-04 09:40:00,59.99,60.03,59.93,59.96,110054.0,47.905,47.9369,47.8571,47.881,110054.0
2019-09-04 09:45:00,59.97,60.14,59.96,60.06,64689.0,47.889,48.0248,47.881,47.9609,64689.0
2019-09-04 09:50:00,60.06,60.13,60.03,60.09,35111.0,47.9609,48.0168,47.9369,47.9848,35111.0
2019-09-04 09:55:00,60.08,60.08,59.97,60.06,30726.0,47.9769,47.9769,47.889,47.9609,30726.0
2019-09-04 10:00:00,60.05,60.05,59.9,59.93,68622.0,47.9529,47.9529,47.8331,47.8571,68622.0
2019-09-04 10:05:00,59.92,60.03,59.92,59.97,62160.0,47.8491,47.9369,47.8491,47.889,62160.0
2019-09-04 10:10:00,59.98,60.07,59.97,60.04,57934.0,47.897,47.9689,47.889,47.9449,57934.0
2019-09-04 10:15:00,60.04,60.1,60.03,60.09,62140.0,47.9449,47.9928,47.9369,47.9848,62140.0
2019-09-04 10:20:00,60.09,60.1,60.04,60.05,41756.0,47.9848,47.9928,47.9449,47.9529,41756.0
2019-09-04 10:25:00,60.04,60.1,60.0,60.09,55247.0,47.9449,47.9928,47.913,47.9848,55247.0
2019-09-04 10:30:00,60.08,60.09,60.02,60.02,99228.0,47.9769,47.9848,47.9289,47.9289,99228.0
2019-09-04 10:35:00,60.03,60.03,59.92,59.94,50162.0,47.9369,47.9369,47.8491,47.8651,50162.0
2019-09-04 10:40:00,59.93,59.93,59.84,59.88,61772.0,47.8571,47.8571,47.7852,47.8171,61772.0
2019-09-04 10:45:00,59.89,59.91,59.85,59.9,48492.0,47.8251,47.8411,47.7932,47.8331,48492.0
2019-09-04 10:50:00,59.9,59.96,59.88,59.93,36790.0,47.8331,47.881,47.8171,47.8571,36790.0
2019-09-04 10:55:00,59.93,60.0,59.92,59.99,32578.0,47.8571,47.913,47.8491,47.905,32578.0
2019-09-04 11:00:00,60.0,60.04,59.97,60.03,73685.0,47.913,47.9449,47.889,47.9369,73685.0
2019-09-04 11:05:00,60.03,60.1,60.02,60.08,49934.0,47.9369,47.9928,47.9289,47.9769,49934.0
2019-09-04 11:10:00,60.08,60.09,59.97,60.01,37807.0,47.9769,47.9848,47.889,47.921,37807.0
2019-09-04 11:15:00,60.01,60.1,60.0,60.07,33590.0,47.921,47.9928,47.913,47.9689,33590.0
2019-09-04 11:20:00,60.08,60.16,60.07,60.15,84789.0,47.9769,48.0407,47.9689,48.0328,84789.0
2019-09-04 11:25:00,60.16,60.3,60.13,60.28,57259.0,48.0407,48.1525,48.0168,48.1366,57259.0
2019-09-04 11:30:00,60.28,60.31,60.23,60.27,37643.0,48.1366,48.1605,48.0966,48.1286,37643.0
2019-09-04 11:35:00,60.28,60.32,60.25,60.3,33599.0,48.1366,48.1685,48.1126,48.1525,33599.0
2019-09-04 11:40:00,60.31,60.45,60.3,60.43,63425.0,48.1605,48.2723,48.1525,48.2563,63425.0
2019-09-04 11:45:00,60.43,60.49,60.4,60.48,35908.0,48.2563,48.3043,48.2324,48.2963,35908.0
2019-09-04 11:50:00,60.48,60.57,60.48,60.52,69135.0,48.2963,48.3681,48.2963,48.3282,69135.0
2019-09-04 11:55:00,60.53,60.59,60.53,60.59,22353.0,48.3362,48.3841,48.3362,48.3841,22353.0
2019-09-04 12:00:00,60.59,60.6,60.52,60.53,36523.0,48.3841,48.3921,48.3282,48.3362,36523.0
2019-09-04 12:05:00,60.54,60.55,60.49,60.53,47976.0,48.3442,48.3522,48.3043,48.3362,47976.0
2019-09-04 12:10:00,60.53,60.62,60.53,60.59,32804.0,48.3362,48.4081,48.3362,48.3841,32804.0
2019-09-04 12:15:00,60.59,60.65,60.56,60.58,44501.0,48.3841,48.432,48.3602,48.3761,44501.0
2019-09-04 12:20:00,60.57,60.57,60.42,60.42,76059.0,48.3681,48.3681,48.2484,48.2484,76059.0
2019-09-04 12:25:00,60.42,60.43,60.36,60.39,76668.0,48.2484,48.2563,48.2004,48.2244,76668.0
2019-09-04 12:30:00,60.39,60.42,60.3,60.31,32484.0,48.2244,48.2484,48.1525,48.1605,32484.0
2019-09-04 12:35:00,60.31,60.39,60.29,60.37,26491.0,48.1605,48.2244,48.1446,48.2084,26491.0
2019-09-04 12:40:00,60.37,60.37,60.3,60.34,26359.0,48.2084,48.2084,48.1525,48.1845,26359.0
2019-09-04 12:45:00,60.34,60.38,60.3,60.32,31742.0,48.1845,48.2164,48.1525,48.1685,31742.0
2019-09-04 12:50:00,60.32,60.32,60.25,60.28,37358.0,48.1685,48.1685,48.1126,48.1366,37358.0
2019-09-04 12:55:00,60.28,60.3,60.22,60.3,31665.0,48.1366,48.1525,48.0887,48.1525,31665.0
2019-09-04 13:00:00,60.29,60.34,60.27,60.3,35055.0,48.1446,48.1845,48.1286,48.1525,35055.0
2019-09-04 13:05:00,60.3,60.36,60.29,60.36,14998.0,48.1525,48.2004,48.1446,48.2004,14998.0
2019-09-04 13:10:00,60.37,60.38,60.32,60.35,25327.0,48.2084,48.2164,48.1685,48.1925,25327.0
2019-09-04 13:15:00,60.35,60.36,60.3,60.36,21764.0,48.1925,48.2004,48.1525,48.2004,21764.0
2019-09-04 13:20:00,60.36,60.37,60.32,60.35,22924.0,48.2004,48.2084,48.1685,48.1925,22924.0
2019-09-04 13:25:00,60.34,60.35,60.29,60.3,21674.0,48.1845,48.1925,48.1446,48.1525,21674.0
2019-09-04 13:30:00,60.31,60.35,60.31,60.32,22111.0,48.1605,48.1925,48.1605,48.1685,22111.0
2019-09-04 13:35:00,60.32,60.36,60.31,60.33,55984.0,48.1685,48.2004,48.1605,48.1765,55984.0
2019-09-04 13:40:00,60.33,60.33,60.26,60.3,30288.0,48.1765,48.1765,48.1206,48.1525,30288.0
2019-09-04 13:45:00,60.29,60.29,60.2,60.25,43942.0,48.1446,48.1446,48.0727,48.1126,43942.0
2019-09-04 13:50:00,60.25,60.28,60.23,60.24,16997.0,48.1126,48.1366,48.0966,48.1046,16997.0
2019-09-04 13:55:00,60.24,60.27,60.23,60.27,18176.0,48.1046,48.1286,48.0966,48.1286,18176.0
2019-09-04 14:00:00,60.27,60.27,60.22,60.22,27585.0,48.1286,48.1286,48.0887,48.0887,27585.0
2019-09-04 14:05:00,60.22,60.22,60.12,60.13,35010.0,48.0887,48.0887,48.0088,48.0168,35010.0
2019-09-04 14:10:00,60.13,60.16,60.11,60.14,41900.0,48.0168,48.0407,48.0008,48.0248,41900.0
2019-09-04 14:15:00,60.14,60.15,60.04,60.05,33674.0,48.0248,48.0328,47.9449,47.9529,33674.0
2019-09-04 14:20:00,60.05,60.09,60.03,60.09,34612.0,47.9529,47.9848,47.9369,47.9848,34612.0
2019-09-04 14:25:00,60.09,60.13,60.08,60.12,30907.0,47.9848,48.0168,47.9769,48.0088,30907.0
2019-09-04 14:30:00,60.12,60.15,60.08,60.15,32042.0,48.0088,48.0328,47.9769,48.0328,32042.0
2019-09-04 14:35:00,60.15,60.18,60.14,60.14,23883.0,48.0328,48.0567,48.0248,48.0248,23883.0
2019-09-04 14:40:00,60.14,60.18,60.13,60.18,25660.0,48.0248,48.0567,48.0168,48.0567,25660.0
2019-09-04 14:45:00,60.17,60.2,60.16,60.18,21017.0,48.0487,48.0727,48.0407,48.0567,21017.0
2019-09-04 14:50:00,60.18,60.22,60.16,60.22,30703.0,48.0567,48.0887,48.0407,48.0887,30703.0
2019-09-04 14:55:00,60.22,60.22,60.17,60.21,27566.0,48.0887,48.0887,48.0487,48.0807,27566.0
2019-09-04 15:00:00,60.22,60.27,60.22,60.23,37867.0,48.0887,48.1286,48.0887,48.0966,37867.0
2019-09-04 15:05:00,60.22,60.25,60.17,60.18,36260.0,48.0887,48.1126,48.0487,48.0567,36260.0
2019-09-04 15:10:00,60.17,60.19,60.14,60.18,56140.0,48.0487,48.0647,48.0248,48.0567,56140.0
2019-09-04 15:15:00,60.17,60.18,60.12,60.12,42987.0,48.0487,48.0567,48.0088,48.0088,42987.0
2019-09-04 15:20:00,60.13,60.18,60.12,60.16,39538.0,48.0168,48.0567,48.0088,48.0407,39538.0
2019-09-04 15:25:00,60.16,60.16,59.72,59.75,169083.0,48.0407,48.0407,47.6894,47.7133,169083.0
2019-09-04 15:30:00,59.75,60.0,59.75,59.97,73395.0,47.7133,47.913,47.7133,47.889,73395.0
2019-09-04 15:35:00,59.96,60.03,59.94,60.02,49778.0,47.881,47.9369,47.8651,47.9289,49778.0
2019-09-04 15:40:00,60.02,60.03,59.98,60.0,97449.0,47.9289,47.9369,47.897,47.913,97449.0
2019-09-04 15:45:00,59.99,60.08,59.96,60.08,91047.0,47.905,47.9769,47.881,47.9769,91047.0
2019-09-04 15:50:00,60.09,60.15,60.07,60.15,86926.0,47.9848,48.0328,47.9689,48.0328,86926.0
2019-09-04 15:55:00,60.14,60.16,60.08,60.1,187276.0,48.0248,48.0407,47.9769,47.9928,187276.0
2019-09-05 09:30:00,59.72,59.9,59.47,59.6,200271.0,47.6894,47.8331,47.4897,47.5936,200271.0
2019-09-05 09:35:00,59.62,59.65,59.38,59.39,47856.0,47.6095,47.6335,47.4179,47.4259,47856.0
2019-09-05 09:40:00,59.38,59.48,59.32,59.39,39353.0,47.4179,47.4977,47.37,47.4259,39353.0
2019-09-05 09:45:00,59.39,59.7,59.36,59.66,62796.0,47.4259,47.6734,47.4019,47.6415,62796.0
2019-09-05 09:50:00,59.66,59.76,59.65,59.76,43005.0,47.6415,47.7213,47.6335,47.7213,43005.0
2019-09-05 09:55:00,59.76,59.87,59.73,59.82,39165.0,47.7213,47.8092,47.6974,47.7692,39165.0
2019-09-05 10:00:00,59.82,59.89,59.62,59.65,101117.0,47.7692,47.8251,47.6095,47.6335,101117.0
2019-09-05 10:05:00,59.66,59.68,59.48,59.51,93557.0,47.6415,47.6574,47.4977,47.5217,93557.0
2019-09-05 10:10:00,59.51,59.55,59.47,59.49,66023.0,47.5217,47.5536,47.4897,47.5057,66023.0
2019-09-05 10:15:00,59.49,59.5,59.35,59.5,81826.0,47.5057,47.5137,47.3939,47.5137,81826.0
2019-09-05 10:20:00,59.53,59.54,59.28,59.32,70321.0,47.5377,47.5456,47.338,47.37,70321.0
2019-09-05 10:25:00,59.31,59.32,59.13,59.16,51999.0,47.362,47.37,47.2182,47.2422,51999.0
2019-09-05 10:30:00,59.17,59.29,59.1,59.24,73237.0,47.2502,47.346,47.1943,47.3061,73237.0
2019-09-05 10:35:00,59.25,59.39,59.24,59.34,43667.0,47.3141,47.4259,47.3061,47.3859,43667.0
2019-09-05 10:40:00,59.34,59.48,59.32,59.42,45204.0,47.3859,47.4977,47.37,47.4498,45204.0
2019-09-05 10:45:00,59.42,59.46,59.31,59.34,44655.0,47.4498,47.4818,47.362,47.3859,44655.0
2019-09-05 10:50:00,59.35,59.42,59.29,59.41,65187.0,47.3939,47.4498,47.346,47.4418,65187.0
2019-09-05 10:55:00,59.42,59.46,59.39,59.45,41183.0,47.4498,47.4818,47.4259,47.4738,41183.0
2019-09-05 11:00:00,59.46,59.46,59.33,59.38,36503.0,47.4818,47.4818,47.3779,47.4179,36503.0
2019-09-05 11:05:00,59.38,59.42,59.31,59.35,31579.0,47.4179,47.4498,47.362,47.3939,31579.0
2019-09-05 11:10:00,59.35,59.5,59.34,59.44,37370.0,47.3939,47.5137,47.3859,47.4658,37370.0
2019-09-05 11:15:00,59.44,59.44,59.29,59.31,36604.0,47.4658,47.4658,47.346,47.362,36604.0
2019-09-05 11:20:00,59.31,59.43,59.31,59.43,23854.0,47.362,47.4578,47.362,47.4578,23854.0
2019-09-05 11:25:00,59.43,59.43,59.36,59.4,29596.0,47.4578,47.4578,47.4019,47.4338,29596.0
2019-09-05 11:30:00,59.4,59.49,59.38,59.48,41026.0,47.4338,47.5057,47.4179,47.4977,41026.0
2019-09-05 11:35:00,59.48,59.51,59.45,59.47,29542.0,47.4977,47.5217,47.4738,47.4897,29542.0
2019-09-05 11:40:00,59.48,59.48,59.43,59.43,26725.0,47.4977,47.4977,47.4578,47.4578,26725.0
2019-09-05 11:45:00,59.43,59.53,59.39,59.53,57345.0,47.4578,47.5377,47.4259,47.5377,57345.0
2019-09-05 11:50:00,59.53,59.56,59.45,59.46,68501.0,47.5377,47.5616,47.4738,47.4818,68501.0
2019-09-05 11:55:00,59.45,59.58,59.45,59.57,283321.0,47.4738,47.5776,47.4738,47.5696,283321.0
2019-09-05 12:00:00,59.57,59.67,59.54,59.65,55500.0,47.5696,47.6494,47.5456,47.6335,55500.0
2019-09-05 12:05:00,59.65,59.67,59.59,59.59,43792.0,47.6335,47.6494,47.5856,47.5856,43792.0
2019-09-05 12:10:00,59.59,59.64,59.58,59.64,37703.0,47.5856,47.6255,47.5776,47.6255,37703.0
2019-09-05 12:15:00,59.64,59.65,59.58,59.61,33920.0,47.6255,47.6335,47.5776,47.6015,33920.0
2019-09-05 12:20:00,59.6,59.62,59.57,59.61,25377.0,47.5936,47.6095,47.5696,47.6015,25377.0
2019-09-05 12:25:00,59.61,59.62,59.58,59.61,37426.0,47.6015,47.6095,47.5776,47.6015,37426.0
2019-09-05 12:30:00,59.62,59.62,59.55,59.55,43533.0,47.6095,47.6095,47.5536,47.5536,43533.0
2019-09-05 12:35:00,59.56,59.6,59.55,59.58,72818.0,47.5616,47.5936,47.5536,47.5776,72818.0
2019-09-05 12:40:00,59.57,59.57,59.48,59.5,20762.0,47.5696,47.5696,47.4977,47.5137,20762.0
2019-09-05 12:45:00,59.49,59.51,59.45,59.51,13206.0,47.5057,47.5217,47.4738,47.5217,13206.0
2019-09-05 12:50:00,59.5,59.52,59.47,59.52,20437.0,47.5137,47.5297,47.4897,47.5297,20437.0
2019-09-05 12:55:00,59.51,59.54,59.5,59.51,23328.0,47.5217,47.5456,47.5137,47.5217,23328.0
2019-09-05 13:00:00,59.51,59.52,59.4,59.4,49660.0,47.5217,47.5297,47.4338,47.4338,49660.0
2019-09-05 13:05:00,59.41,59.46,59.39,59.44,46951.0,47.4418,47.4818,47.4259,47.4658,46951.0
2019-09-05 13:10:00,59.43,59.43,59.38,59.38,29909.0,47.4578,47.4578,47.4179,47.4179,29909.0
2019-09-05 13:15:00,59.38,59.41,59.37,59.4,35458.0,47.4179,47.4418,47.4099,47.4338,35458.0
2019-09-05 13:20:00,59.39,59.39,59.34,59.37,27008.0,47.4259,47.4259,47.3859,47.4099,27008.0
2019-09-05 13:25:00,59.37,59.42,59.36,59.4,27311.0,47.4099,47.4498,47.4019,47.4338,27311.0
2019-09-05 13:30:00,59.4,59.43,59.37,59.38,24677.0,47.4338,47.4578,47.4099,47.4179,24677.0
2019-09-05 13:35:00,59.37,59.41,59.36,59.41,26019.0,47.4099,47.4418,47.4019,47.4418,26019.0
2019-09-05 13:40:00,59.41,59.41,59.37,59.38,34816.0,47.4418,47.4418,47.4099,47.4179,34816.0
2019-09-05 13:45:00,59.38,59.41,59.35,59.38,24515.0,47.4179,47.4418,47.3939,47.4179,24515.0
2019-09-05 13:50:00,59.38,59.41,59.36,59.36,24367.0,47.4179,47.4418,47.4019,47.4019,24367.0
2019-09-05 13:55:00,59.37,59.39,59.36,59.37,21440.0,47.4099,47.4259,47.4019,47.4099,21440.0
2019-09-05 14:00:00,59.37,59.38,59.32,59.38,26167.0,47.4099,47.4179,47.37,47.4179,26167.0
2019-09-05 14:05:00,59.38,59.41,59.35,59.4,24122.0,47.4179,47.4418,47.3939,47.4338,24122.0
2019-09-05 14:10:00,59.41,59.42,59.38,59.41,40040.0,47.4418,47.4498,47.4179,47.4418,40040.0
2019-09-05 14:15:00,59.4,59.44,59.4,59.42,23339.0,47.4338,47.4658,47.4338,47.4498,23339.0
2019-09-05 14:20:00,59.42,59.42,59.37,59.38,30966.0,47.4498,47.4498,47.4099,47.4179,30966.0
2019-09-05 14:25:00,59.38,59.44,59.37,59.44,36006.0,47.4179,47.4658,47.4099,47.4658,36006.0
2019-09-05 14:30:00,59.43,59.47,59.42,59.45,22093.0,47.4578,47.4897,47.4498,47.4738,22093.0
2019-09-05 14:35:00,59.46,59.52,59.45,59.52,17856.0,47.4818,47.5297,47.4738,47.5297,17856.0
2019-09-05 14:40:00,59.53,59.56,59.51,59.53,43670.0,47.5377,47.5616,47.5217,47.5377,43670.0
2019-09-05 14:45:00,59.53,59.58,59.52,59.55,33236.0,47.5377,47.5776,47.5297,47.5536,33236.0
2019-09-05 14:50:00,59.55,59.57,59.53,59.55,44910.0,47.5536,47.5696,47.5377,47.5536,44910.0
2019-09-05 14:55:00,59.55,59.59,59.54,59.56,39737.0,47.5536,47.5856,47.5456,47.5616,39737.0
2019-09-05 15:00:00,59.56,59.58,59.55,59.58,32895.0,47.5616,47.5776,47.5536,47.5776,32895.0
2019-09-05 15:05:00,59.58,59.6,59.54,59.6,33199.0,47.5776,47.5936,47.5456,47.5936,33199.0
2019-09-05 15:10:00,59.59,59.62,59.58,59.58,42701.0,47.5856,47.6095,47.5776,47.5776,42701.0
2019-09-05 15:15:00,59.58,59.59,59.54,59.57,30666.0,47.5776,47.5856,47.5456,47.5696,30666.0
2019-09-05 15:20:00,59.56,59.58,59.54,59.57,41152.0,47.5616,47.5776,47.5456,47.5696,41152.0
2019-09-05 15:25:00,59.56,59.57,59.54,59.57,45528.0,47.5616,47.5696,47.5456,47.5696,45528.0
2019-09-05 15:30:00,59.56,59.57,59.43,59.44,56183.0,47.5616,47.5696,47.4578,47.4658,56183.0
2019-09-05 15:35:00,59.44,59.45,59.39,59.41,39925.0,47.4658,47.4738,47.4259,47.4418,39925.0
2019-09-05 15:40:00,59.41,59.46,59.39,59.44,50669.0,47.4418,47.4818,47.4259,47.4658,50669.0
2019-09-05 15:45:00,59.43,59.44,59.36,59.36,65546.0,47.4578,47.4658,47.4019,47.4019,65546.0
2019-09-05 15:50:00,59.37,59.48,59.31,59.48,187069.0,47.4099,47.4977,47.362,47.4977,187069.0
2019-09-05 15:55:00,59.47,59.53,59.41,59.48,424933.0,47.4897,47.5377,47.4418,47.4977,424933.0
2019-09-06 09:30:00,59.76,59.77,59.43,59.67,244665.0,47.7213,47.7293,47.4578,47.6494,244665.0
2019-09-06 09:35:00,59.66,59.7,59.52,59.57,45154.0,47.6415,47.6734,47.5297,47.5696,45154.0
2019-09-06 09:40:00,59.57,59.62,59.51,59.57,51164.0,47.5696,47.6095,47.5217,47.5696,51164.0
2019-09-06 09:45:00,59.56,59.57,59.42,59.5,33934.0,47.5616,47.5696,47.4498,47.5137,33934.0
2019-09-06 09:50:00,59.5,59.57,59.45,59.53,58292.0,47.5137,47.5696,47.4738,47.5377,58292.0
2019-09-06 09:55:00,59.53,59.58,59.49,59.5,39269.0,47.5377,47.5776,47.5057,47.5137,39269.0
2019-09-06 10:00:00,59.51,59.61,59.51,59.59,54523.0,47.5217,47.6015,47.5217,47.5856,54523.0
2019-09-06 10:05:00,59.6,59.64,59.51,59.6,61627.0,47.5936,47.6255,47.5217,47.5936,61627.0
2019-09-06 10:10:00,59.6,59.66,59.57,59.63,68367.0,47.5936,47.6415,47.5696,47.6175,68367.0
2019-09-06 10:15:00,59.63,59.71,59.61,59.62,30415.0,47.6175,47.6814,47.6015,47.6095,30415.0
2019-09-06 10:20:00,59.63,59.65,59.59,59.64,25876.0,47.6175,47.6335,47.5856,47.6255,25876.0
2019-09-06 10:25:00,59.63,59.74,59.63,59.73,24350.0,47.6175,47.7053,47.6175,47.6974,24350.0
2019-09-06 10:30:00,59.73,59.76,59.69,59.73,41507.0,47.6974,47.7213,47.6654,47.6974,41507.0
2019-09-06 10:35:00,59.73,59.74,59.66,59.69,24879.0,47.6974,47.7053,47.6415,47.6654,24879.0
2019-09-06 10:40:00,59.7,59.72,59.61,59.66,28084.0,47.6734,47.6894,47.6015,47.6415,28084.0
2019-09-06 10:45:00,59.66,59.66,59.57,59.57,28846.0,47.6415,47.6415,47.5696,47.5696,28846.0
2019-09-06 10:50:00,59.56,59.61,59.55,59.61,24031.0,47.5616,47.6015,47.5536,47.6015,24031.0
2019-09-06 10:55:00,59.61,59.62,59.54,59.6,28895.0,47.6015,47.6095,47.5456,47.5936,28895.0
2019-09-06 11:00:00,59.61,59.65,59.59,59.62,31076.0,47.6015,47.6335,47.5856,47.6095,31076.0
2019-09-06 11:05:00,59.62,59.67,59.61,59.66,44712.0,47.6095,47.6494,47.6015,47.6415,44712.0
2019-09-06 11:10:00,59.65,59.69,59.62,59.65,32569.0,47.6335,47.6654,47.6095,47.6335,32569.0
2019-09-06 11:15:00,59.65,59.65,59.56,59.6,33564.0,47.6335,47.6335,47.5616,47.5936,33564.0
2019-09-06 11:20:00,59.6,59.68,59.57,59.68,34708.0,47.5936,47.6574,47.5696,47.6574,34708.0
2019-09-06 11:25:00,59.67,59.72,59.66,59.69,26747.0,47.6494,47.6894,47.6415,47.6654,26747.0
2019-09-06 11:30:00,59.69,59.71,59.65,59.68,23555.0,47.6654,47.6814,47.6335,47.6574,23555.0
2019-09-06 11:35:00,59.67,59.71,59.64,59.7,35595.0,47.6494,47.6814,47.6255,47.6734,35595.0
2019-09-06 11:40:00,59.69,59.7,59.64,59.69,25132.0,47.6654,47.6734,47.6255,47.6654,25132.0
2019-09-06 11:45:00,59.68,59.72,59.67,59.7,24340.0,47.6574,47.6894,47.6494,47.6734,24340.0
2019-09-06 11:50:00,59.69,59.73,59.67,59.7,32569.0,47.6654,47.6974,47.6494,47.6734,32569.0
2019-09-06 11:55:00,59.69,59.74,59.66,59.7,24784.0,47.6654,47.7053,47.6415,47.6734,24784.0
2019-09-06 12:00:00,59.7,59.78,59.7,59.74,23329.0,47.6734,47.7373,47.6734,47.7053,23329.0
2019-09-06 12:05:00,59.75,59.79,59.74,59.78,18261.0,47.7133,47.7453,47.7053,47.7373,18261.0
2019-09-06 12:10:00,59.78,59.81,59.74,59.74,31998.0,47.7373,47.7612,47.7053,47.7053,31998.0
2019-09-06 12:15:00,59.74,59.82,59.74,59.81,35401.0,47.7053,47.7692,47.7053,47.7612,35401.0
2019-09-06 12:20:00,59.82,59.85,59.81,59.83,23584.0,47.7692,47.7932,47.7612,47.7772,23584.0
2019-09-06 12:25:00,59.84,59.87,59.82,59.85,20671.0,47.7852,47.8092,47.7692,47.7932,20671.0
2019-09-06 12:30:00,59.85,59.87,59.82,59.85,27618.0,47.7932,47.8092,47.7692,47.7932,27618.0
2019-09-06 12:35:00,59.85,59.87,59.82,59.83,26675.0,47.7932,47.8092,47.7692,47.7772,26675.0
2019-09-06 12:40:00,59.84,59.84,59.79,59.8,17355.0,47.7852,47.7852,47.7453,47.7533,17355.0
2019-09-06 12:45:00,59.8,59.82,59.75,59.79,31897.0,47.7533,47.7692,47.7133,47.7453,31897.0
2019-09-06 12:50:00,59.78,59.83,59.76,59.83,18692.0,47.7373,47.7772,47.7213,47.7772,18692.0
2019-09-06 12:55:00,59.84,59.9,59.83,59.88,32974.0,47.7852,47.8331,47.7772,47.8171,32974.0
2019-09-06 13:00:00,59.88,59.9,59.86,59.86,32996.0,47.8171,47.8331,47.8012,47.8012,32996.0
2019-09-06 13:05:00,59.85,59.86,59.79,59.79,20123.0,47.7932,47.8012,47.7453,47.7453,20123.0
2019-09-06 13:10:00,59.79,59.86,59.79,59.8,28720.0,47.7453,47.8012,47.7453,47.7533,28720.0
2019-09-06 13:15:00,59.81,59.86,59.79,59.82,31842.0,47.7612,47.8012,47.7453,47.7692,31842.0
2019-09-06 13:20:00,59.82,59.86,59.81,59.85,40684.0,47.7692,47.8012,47.7612,47.7932,40684.0
2019-09-06 13:25:00,59.85,59.89,59.84,59.86,22054.0,47.7932,47.8251,47.7852,47.8012,22054.0
2019-09-06 13:30:00,59.85,59.85,59.73,59.79,51833.0,47.7932,47.7932,47.6974,47.7453,51833.0
2019-09-06 13:35:00,59.79,59.82,59.76,59.8,29284.0,47.7453,47.7692,47.7213,47.7533,29284.0
2019-09-06 13:40:00,59.8,59.8,59.74,59.77,28638.0,47.7533,47.7533,47.7053,47.7293,28638.0
2019-09-06 13:45:00,59.77,59.78,59.72,59.76,31669.0,47.7293,47.7373,47.6894,47.7213,31669.0
2019-09-06 13:50:00,59.76,59.76,59.72,59.73,24861.0,47.7213,47.7213,47.6894,47.6974,24861.0
2019-09-06 13:55:00,59.73,59.77,59.73,59.73,25008.0,47.6974,47.7293,47.6974,47.6974,25008.0
2019-09-06 14:00:00,59.73,59.73,59.69,59.71,20714.0,47.6974,47.6974,47.6654,47.6814,20714.0
2019-09-06 14:05:00,59.71,59.72,59.66,59.68,73423.0,47.6814,47.6894,47.6415,47.6574,73423.0
2019-09-06 14:10:00,59.68,59.7,59.65,59.66,32143.0,47.6574,47.6734,47.6335,47.6415,32143.0
2019-09-06 14:15:00,59.67,59.67,59.61,59.62,36945.0,47.6494,47.6494,47.6015,47.6095,36945.0
2019-09-06 14:20:00,59.62,59.63,59.58,59.59,50247.0,47.6095,47.6175,47.5776,47.5856,50247.0
2019-09-06 14:25:00,59.58,59.62,59.56,59.58,39722.0,47.5776,47.6095,47.5616,47.5776,39722.0
2019-09-06 14:30:00,59.59,59.65,59.58,59.65,27134.0,47.5856,47.6335,47.5776,47.6335,27134.0
2019-09-06 14:35:00,59.65,59.74,59.63,59.74,21586.0,47.6335,47.7053,47.6175,47.7053,21586.0
2019-09-06 14:40:00,59.74,59.77,59.72,59.75,24045.0,47.7053,47.7293,47.6894,47.7133,24045.0
2019-09-06 14:45:00,59.75,59.82,59.74,59.8,41206.0,47.7133,47.7692,47.7053,47.7533,41206.0
2019-09-06 14:50:00,59.8,59.84,59.8,59.83,27329.0,47.7533,47.7852,47.7533,47.7772,27329.0
2019-09-06 14:55:00,59.83,59.86,59.79,59.84,30150.0,47.7772,47.8012,47.7453,47.7852,30150.0
2019-09-06 15:00:00,59.84,59.85,59.8,59.82,26419.0,47.7852,47.7932,47.7533,47.7692,26419.0
2019-09-06 15:05:00,59.82,59.86,59.81,59.81,39596.0,47.7692,47.8012,47.7612,47.7612,39596.0
2019-09-06 15:10:00,59.82,59.82,59.77,59.77,33549.0,47.7692,47.7692,47.7293,47.7293,33549.0
2019-09-06 15:15:00,59.78,59.79,59.77,59.79,24458.0,47.7373,47.7453,47.7293,47.7453,24458.0
2019-09-06 15:20:00,59.79,59.79,59.72,59.77,48489.0,47.7453,47.7453,47.6894,47.7293,48489.0
2019-09-06 15:25:00,59.77,59.79,59.74,59.76,60556.0,47.7293,47.7453,47.7053,47.7213,60556.0
2019-09-06 15:30:00,59.76,59.79,59.75,59.78,43131.0,47.7213,47.7453,47.7133,47.7373,43131.0
2019-09-06 15:35:00,59.79,59.81,59.75,59.79,66294.0,47.7453,47.7612,47.7133,47.7453,66294.0
2019-09-06 15:40:00,59.8,59.82,59.75,59.75,64693.0,47.7533,47.7692,47.7133,47.7133,64693.0
2019-09-06 15:45:00,59.76,59.76,59.65,59.67,91589.0,47.7213,47.7213,47.6335,47.6494,91589.0
2019-09-06 15:50:00,59.68,59.75,59.67,59.68,145309.0,47.6574,47.7133,47.6494,47.6574,145309.0
2019-09-06 15:55:00,59.68,59.75,59.65,59.68,315250.0,47.6574,47.7133,47.6335,47.6574,315250.0
2019-09-09 09:30:00,59.46,59.6,59.3,59.5,106481.0,47.4818,47.5936,47.354,47.5137,106481.0
2019-09-09 09:35:00,59.49,59.56,59.38,59.4,38836.0,47.5057,47.5616,47.4179,47.4338,38836.0
2019-09-09 09:40:00,59.39,59.44,59.3,59.32,108544.0,47.4259,47.4658,47.354,47.37,108544.0
2019-09-09 09:45:00,59.32,59.32,59.16,59.19,52039.0,47.37,47.37,47.2422,47.2661,52039.0
2019-09-09 09:50:00,59.19,59.23,59.12,59.16,37930.0,47.2661,47.2981,47.2102,47.2422,37930.0
2019-09-09 09:55:00,59.15,59.15,59.04,59.09,20725.0,47.2342,47.2342,47.1464,47.1863,20725.0
2019-09-09 10:00:00,59.09,59.16,59.04,59.11,45510.0,47.1863,47.2422,47.1464,47.2023,45510.0
2019-09-09 10:05:00,59.11,59.17,59.08,59.12,30901.0,47.2023,47.2502,47.1783,47.2102,30901.0
2019-09-09 10:10:00,59.12,59.14,58.89,58.94,87262.0,47.2102,47.2262,47.0266,47.0665,87262.0
2019-09-09 10:15:00,58.94,58.99,58.88,58.98,54997.0,47.0665,47.1064,47.0186,47.0985,54997.0
2019-09-09 10:20:00,58.99,59.12,58.99,59.09,55584.0,47.1064,47.2102,47.1064,47.1863,55584.0
2019-09-09 10:25:00,59.07,59.19,59.07,59.17,107434.0,47.1703,47.2661,47.1703,47.2502,107434.0
2019-09-09 10:30:00,59.17,59.3,59.16,59.24,69035.0,47.2502,47.354,47.2422,47.3061,69035.0
2019-09-09 10:35:00,59.23,59.45,59.22,59.45,55615.0,47.2981,47.4738,47.2901,47.4738,55615.0
2019-09-09 10:40:00,59.44,59.46,59.39,59.42,38077.0,47.4658,47.4818,47.4259,47.4498,38077.0
2019-09-09 10:45:00,59.41,59.46,59.32,59.36,34387.0,47.4418,47.4818,47.37,47.4019,34387.0
2019-09-09 10:50:00,59.36,59.37,59.25,59.26,48569.0,47.4019,47.4099,47.3141,47.322,48569.0
2019-09-09 10:55:00,59.25,59.26,59.19,59.25,41079.0,47.3141,47.322,47.2661,47.3141,41079.0
2019-09-09 11:00:00,59.25,59.27,59.2,59.21,40513.0,47.3141,47.33,47.2741,47.2821,40513.0
2019-09-09 11:05:00,59.21,59.23,59.17,59.22,48733.0,47.2821,47.2981,47.2502,47.2901,48733.0
2019-09-09 11:10:00,59.23,59.24,59.17,59.21,46813.0,47.2981,47.3061,47.2502,47.2821,46813.0
2019-09-09 11:15:00,59.21,59.23,59.15,59.23,32041.0,47.2821,47.2981,47.2342,47.2981,32041.0
2019-09-09 11:20:00,59.23,59.23,59.14,59.14,17612.0,47.2981,47.2981,47.2262,47.2262,17612.0
2019-09-09 11:25:00,59.14,59.17,59.12,59.14,21970.0,47.2262,47.2502,47.2102,47.2262,21970.0
2019-09-09 11:30:00,59.15,59.19,59.11,59.17,30960.0,47.2342,47.2661,47.2023,47.2502,30960.0
2019-09-09 11:35:00,59.16,59.18,59.11,59.13,23849.0,47.2422,47.2582,47.2023,47.2182,23849.0
2019-09-09 11:40:00,59.14,59.16,59.11,59.13,19158.0,47.2262,47.2422,47.2023,47.2182,19158.0
2019-09-09 11:45:00,59.13,59.13,59.02,59.02,58137.0,47.2182,47.2182,47.1304,47.1304,58137.0
2019-09-09 11:50:00,59.04,59.05,59.0,59.04,33479.0,47.1464,47.1543,47.1144,47.1464,33479.0
2019-09-09 11:55:00,59.04,59.06,59.01,59.03,28803.0,47.1464,47.1623,47.1224,47.1384,28803.0
2019-09-09 12:00:00,59.03,59.04,58.97,58.98,33260.0,47.1384,47.1464,47.0905,47.0985,33260.0
2019-09-09 12:05:00,58.99,59.01,58.97,58.99,20941.0,47.1064,47.1224,47.0905,47.1064,20941.0
2019-09-09 12:10:00,58.99,59.04,58.98,59.03,27171.0,47.1064,47.1464,47.0985,47.1384,27171.0
2019-09-09 12:15:00,59.03,59.06,59.01,59.04,45010.0,47.1384,47.1623,47.1224,47.1464,45010.0
2019-09-09 12:20:00,59.03,59.04,58.97,59.0,34317.0,47.1384,47.1464,47.0905,47.1144,34317.0
2019-09-09 12:25:00,59.01,59.03,58.99,59.02,48632.0,47.1224,47.1384,47.1064,47.1304,48632.0
2019-09-09 12:30:00,59.01,59.03,58.96,58.96,24362.0,47.1224,47.1384,47.0825,47.0825,24362.0
2019-09-09 12:35:00,58.96,59.05,58.96,59.04,36692.0,47.0825,47.1543,47.0825,47.1464,36692.0
2019-09-09 12:40:00,59.04,59.08,59.02,59.05,59451.0,47.1464,47.1783,47.1304,47.1543,59451.0
2019-09-09 12:45:00,59.04,59.09,59.03,59.05,21635.0,47.1464,47.1863,47.1384,47.1543,21635.0
2019-09-09 12:50:00,59.04,59.06,59.01,59.05,21394.0,47.1464,47.1623,47.1224,47.1543,21394.0
2019-09-09 12:55:00,59.05,59.07,59.03,59.05,15192.0,47.1543,47.1703,47.1384,47.1543,15192.0
2019-09-09 13:00:00,59.05,59.09,59.05,59.07,14035.0,47.1543,47.1863,47.1543,47.1703,14035.0
2019-09-09 13:05:00,59.08,59.09,59.06,59.07,11365.0,47.1783,47.1863,47.1623,47.1703,11365.0
2019-09-09 13:10:00,59.06,59.1,59.04,59.09,27114.0,47.1623,47.1943,47.1464,47.1863,27114.0
2019-09-09 13:15:00,59.1,59.1,59.05,59.08,38288.0,47.1943,47.1943,47.1543,47.1783,38288.0
2019-09-09 13:20:00,59.08,59.08,59.0,59.0,44438.0,47.1783,47.1783,47.1144,47.1144,44438.0
2019-09-09 13:25:00,59.0,59.0,58.96,58.98,26275.0,47.1144,47.1144,47.0825,47.0985,26275.0
2019-09-09 13:30:00,58.99,58.99,58.91,58.92,28607.0,47.1064,47.1064,47.0426,47.0505,28607.0
2019-09-09 13:35:00,58.92,58.99,58.92,58.98,32356.0,47.0505,47.1064,47.0505,47.0985,32356.0
2019-09-09 13:40:00,58.98,58.98,58.93,58.94,18530.0,47.0985,47.0985,47.0585,47.0665,18530.0
2019-09-09 13:45:00,58.94,58.98,58.94,58.97,27860.0,47.0665,47.0985,47.0665,47.0905,27860.0
2019-09-09 13:50:00,58.97,59.0,58.96,59.0,28332.0,47.0905,47.1144,47.0825,47.1144,28332.0
2019-09-09 13:55:00,59.0,59.01,58.96,58.98,23096.0,47.1144,47.1224,47.0825,47.0985,23096.0
2019-09-09 14:00:00,58.99,59.0,58.97,59.0,12139.0,47.1064,47.1144,47.0905,47.1144,12139.0
2019-09-09 14:05:00,59.0,59.01,58.98,58.99,24068.0,47.1144,47.1224,47.0985,47.1064,24068.0
2019-09-09 14:10:00,58.98,59.0,58.96,58.99,27509.0,47.0985,47.1144,47.0825,47.1064,27509.0
2019-09-09 14:15:00,58.99,59.0,58.97,58.98,31734.0,47.1064,47.1144,47.0905,47.0985,31734.0
2019-09-09 14:20:00,58.98,59.0,58.96,58.99,49093.0,47.0985,47.1144,47.0825,47.1064,49093.0
2019-09-09 14:25:00,58.98,59.0,58.96,58.98,32712.0,47.0985,47.1144,47.0825,47.0985,32712.0
2019-09-09 14:30:00,58.98,59.03,58.97,59.02,42892.0,47.0985,47.1384,47.0905,47.1304,42892.0
2019-09-09 14:35:00,59.02,59.03,58.96,58.97,32530.0,47.1304,47.1384,47.0825,47.0905,32530.0
2019-09-09 14:40:00,58.98,59.01,58.98,58.99,25503.0,47.0985,47.1224,47.0985,47.1064,25503.0
2019-09-09 14:45:00,59.0,59.05,58.98,59.03,32909.0,47.1144,47.1543,47.0985,47.1384,32909.0
2019-09-09 14:50:00,59.03,59.03,58.97,58.97,26317.0,47.1384,47.1384,47.0905,47.0905,26317.0
2019-09-09 14:55:00,58.98,58.99,58.96,58.97,19190.0,47.0985,47.1064,47.0825,47.0905,19190.0
2019-09-09 15:00:00,58.98,58.99,58.92,58.92,41687.0,47.0985,47.1064,47.0505,47.0505,41687.0
2019-09-09 15:05:00,58.92,58.92,58.86,58.87,29076.0,47.0505,47.0505,47.0026,47.0106,29076.0
2019-09-09 15:10:00,58.87,58.9,58.86,58.88,38393.0,47.0106,47.0346,47.0026,47.0186,38393.0
2019-09-09 15:15:00,58.88,58.91,58.87,58.88,35805.0,47.0186,47.0426,47.0106,47.0186,35805.0
2019-09-09 15:20:00,58.88,58.91,58.87,58.88,25456.0,47.0186,47.0426,47.0106,47.0186,25456.0
2019-09-09 15:25:00,58.88,58.9,58.85,58.86,72412.0,47.0186,47.0346,46.9946,47.0026,72412.0
2019-09-09 15:30:00,58.86,58.9,58.81,58.87,65550.0,47.0026,47.0346,46.9627,47.0106,65550.0
2019-09-09 15:35:00,58.88,58.89,58.85,58.89,48109.0,47.0186,47.0266,46.9946,47.0266,48109.0
2019-09-09 15:40:00,58.89,58.94,58.89,58.89,63615.0,47.0266,47.0665,47.0266,47.0266,63615.0
2019-09-09 15:45:00,58.9,58.92,58.87,58.9,92948.0,47.0346,47.0505,47.0106,47.0346,92948.0
2019-09-09 15:50:00,58.91,59.05,58.88,59.03,193523.0,47.0426,47.1543,47.0186,47.1384,193523.0
2019-09-09 15:55:00,59.02,59.12,59.01,59.02,319629.0,47.1304,47.2102,47.1224,47.1304,319629.0
2019-09-10 09:30:00,58.9,58.92,58.67,58.84,133486.0,47.0346,47.0505,46.8509,46.9867,133486.0
2019-09-10 09:35:00,58.85,58.92,58.63,58.92,72807.0,46.9946,47.0505,46.819,47.0505,72807.0
2019-09-10 09:40:00,58.92,58.99,58.78,58.79,43036.0,47.0505,47.1064,46.9387,46.9467,43036.0
2019-09-10 09:45:00,58.8,59.04,58.76,58.99,56451.0,46.9547,47.1464,46.9228,47.1064,56451.0
2019-09-10 09:50:00,59.0,59.06,58.93,59.05,34512.0,47.1144,47.1623,47.0585,47.1543,34512.0
2019-09-10 09:55:00,59.06,59.14,58.95,58.99,30397.0,47.1623,47.2262,47.0745,47.1064,30397.0
2019-09-10 10:00:00,59.0,59.04,58.94,58.97,33885.0,47.1144,47.1464,47.0665,47.0905,33885.0
2019-09-10 10:05:00,58.97,58.99,58.9,58.98,26048.0,47.0905,47.1064,47.0346,47.0985,26048.0
2019-09-10 10:10:00,58.98,58.99,58.88,58.95,33015.0,47.0985,47.1064,47.0186,47.0745,33015.0
2019-09-10 10:15:00,58.96,59.04,58.95,59.01,27243.0,47.0825,47.1464,47.0745,47.1224,27243.0
2019-09-10 10:20:00,59.01,59.07,58.91,58.91,77594.0,47.1224,47.1703,47.0426,47.0426,77594.0
2019-09-10 10:25:00,58.92,58.96,58.85,58.86,78128.0,47.0505,47.0825,46.9946,47.0026,78128.0
2019-09-10 10:30:00,58.86,58.86,58.72,58.72,55080.0,47.0026,47.0026,46.8908,46.8908,55080.0
2019-09-10 10:35:00,58.71,58.82,58.64,58.65,64478.0,46.8828,46.9707,46.8269,46.8349,64478.0
2019-09-10 10:40:00,58.66,58.68,58.61,58.62,55993.0,46.8429,46.8589,46.803,46.811,55993.0
2019-09-10 10:45:00,58.63,58.74,58.62,58.71,22724.0,46.819,46.9068,46.811,46.8828,22724.0
2019-09-10 10:50:00,58.7,58.77,58.69,58.77,14438.0,46.8749,46.9308,46.8669,46.9308,14438.0
2019-09-10 10:55:00,58.76,58.81,58.75,58.8,45766.0,46.9228,46.9627,46.9148,46.9547,45766.0
2019-09-10 11:00:00,58.8,58.83,58.76,58.82,20802.0,46.9547,46.9787,46.9228,46.9707,20802.0
2019-09-10 11:05:00,58.82,58.82,58.77,58.79,25581.0,46.9707,46.9707,46.9308,46.9467,25581.0
2019-09-10 11:10:00,58.79,58.84,58.76,58.79,21172.0,46.9467,46.9867,46.9228,46.9467,21172.0
2019-09-10 11:15:00,58.79,58.82,58.77,58.78,20620.0,46.9467,46.9707,46.9308,46.9387,20620.0
2019-09-10 11:20:00,58.78,58.86,58.77,58.83,18149.0,46.9387,47.0026,46.9308,46.9787,18149.0
2019-09-10 11:25:00,58.84,58.84,58.7,58.73,54809.0,46.9867,46.9867,46.8749,46.8988,54809.0
2019-09-10 11:30:00,58.73,58.77,58.7,58.72,35239.0,46.8988,46.9308,46.8749,46.8908,35239.0
2019-09-10 11:35:00,58.73,58.76,58.7,58.74,20241.0,46.8988,46.9228,46.8749,46.9068,20241.0
2019-09-10 11:40:00,58.74,58.74,58.63,58.64,35670.0,46.9068,46.9068,46.819,46.8269,35670.0
2019-09-10 11:45:00,58.64,58.69,58.58,58.69,33467.0,46.8269,46.8669,46.779,46.8669,33467.0
2019-09-10 11:50:00,58.7,58.73,58.66,58.7,21942.0,46.8749,46.8988,46.8429,46.8749,21942.0
2019-09-10 11:55:00,58.7,58.72,58.66,58.67,19469.0,46.8749,46.8908,46.8429,46.8509,19469.0
2019-09-10 12:00:00,58.67,58.78,58.65,58.73,22780.0,46.8509,46.9387,46.8349,46.8988,22780.0
2019-09-10 12:05:00,58.74,58.79,58.68,58.7,32493.0,46.9068,46.9467,46.8589,46.8749,32493.0
2019-09-10 12:10:00,58.7,58.75,58.69,58.71,47627.0,46.8749,46.9148,46.8669,46.8828,47627.0
2019-09-10 12:15:00,58.71,58.73,58.66,58.67,22774.0,46.8828,46.8988,46.8429,46.8509,22774.0
2019-09-10 12:20:00,58.67,58.71,58.66,58.67,22227.0,46.8509,46.8828,46.8429,46.8509,22227.0
2019-09-10 12:25:00,58.67,58.7,58.66,58.68,18477.0,46.8509,46.8749,46.8429,46.8589,18477.0
2019-09-10 12:30:00,58.68,58.72,58.66,58.72,14265.0,46.8589,46.8908,46.8429,46.8908,14265.0
2019-09-10 12:35:00,58.72,58.73,58.69,58.7,21622.0,46.8908,46.8988,46.8669,46.8749,21622.0
2019-09-10 12:40:00,58.7,58.73,58.68,58.73,17672.0,46.8749,46.8988,46.8589,46.8988,17672.0
2019-09-10 12:45:00,58.74,58.82,58.73,58.8,34310.0,46.9068,46.9707,46.8988,46.9547,34310.0
2019-09-10 12:50:00,58.8,58.84,58.77,58.78,14569.0,46.9547,46.9867,46.9308,46.9387,14569.0
2019-09-10 12:55:00,58.77,58.89,58.77,58.89,14971.0,46.9308,47.0266,46.9308,47.0266,14971.0
2019-09-10 13:00:00,58.89,59.0,58.87,58.97,39955.0,47.0266,47.1144,47.0106,47.0905,39955.0
2019-09-10 13:05:00,58.97,58.99,58.95,58.96,13949.0,47.0905,47.1064,47.0745,47.0825,13949.0
2019-09-10 13:10:00,58.97,59.0,58.95,58.95,28259.0,47.0905,47.1144,47.0745,47.0745,28259.0
2019-09-10 13:15:00,58.95,58.96,58.89,58.92,12662.0,47.0745,47.0825,47.0266,47.0505,12662.0
2019-09-10 13:20:00,58.91,58.91,58.82,58.82,16913.0,47.0426,47.0426,46.9707,46.9707,16913.0
2019-09-10 13:25:00,58.82,58.86,58.8,58.8,22816.0,46.9707,47.0026,46.9547,46.9547,22816.0
2019-09-10 13:30:00,58.81,58.81,58.75,58.8,15060.0,46.9627,46.9627,46.9148,46.9547,15060.0
2019-09-10 13:35:00,58.8,58.82,58.79,58.79,11804.0,46.9547,46.9707,46.9467,46.9467,11804.0
2019-09-10 13:40:00,58.79,58.8,58.75,58.76,16397.0,46.9467,46.9547,46.9148,46.9228,16397.0
2019-09-10 13:45:00,58.76,58.76,58.7,58.71,26709.0,46.9228,46.9228,46.8749,46.8828,26709.0
2019-09-10 13:50:00,58.71,58.74,58.69,58.73,15554.0,46.8828,46.9068,46.8669,46.8988,15554.0
2019-09-10 13:55:00,58.73,58.76,58.71,58.72,38970.0,46.8988,46.9228,46.8828,46.8908,38970.0
2019-09-10 14:00:00,58.71,58.73,58.67,58.69,43581.0,46.8828,46.8988,46.8509,46.8669,43581.0
2019-09-10 14:05:00,58.69,58.72,58.64,58.72,27688.0,46.8669,46.8908,46.8269,46.8908,27688.0
2019-09-10 14:10:00,58.72,58.74,58.65,58.67,83792.0,46.8908,46.9068,46.8349,46.8509,83792.0
2019-09-10 14:15:00,58.66,58.67,58.58,58.58,38086.0,46.8429,46.8509,46.779,46.779,38086.0
2019-09-10 14:20:00,58.58,58.62,58.57,58.61,28638.0,46.779,46.811,46.771,46.803,28638.0
2019-09-10 14:25:00,58.61,58.7,58.61,58.67,29556.0,46.803,46.8749,46.803,46.8509,29556.0
2019-09-10 14:30:00,58.67,58.75,58.66,58.74,25465.0,46.8509,46.9148,46.8429,46.9068,25465.0
2019-09-10 14:35:00,58.74,58.81,58.74,58.81,24376.0,46.9068,46.9627,46.9068,46.9627,24376.0
2019-09-10 14:40:00,58.8,58.82,58.78,58.81,23091.0,46.9547,46.9707,46.9387,46.9627,23091.0
2019-09-10 14:45:00,58.8,58.86,58.8,58.85,28472.0,46.9547,47.0026,46.9547,46.9946,28472.0
2019-09-10 14:50:00,58.85,58.9,58.84,58.9,21876.0,46.9946,47.0346,46.9867,47.0346,21876.0
2019-09-10 14:55:00,58.89,58.9,58.85,58.9,33196.0,47.0266,47.0346,46.9946,47.0346,33196.0
2019-09-10 15:00:00,58.9,58.91,58.88,58.89,35877.0,47.0346,47.0426,47.0186,47.0266,35877.0
2019-09-10 15:05:00,58.89,58.91,58.88,58.88,21066.0,47.0266,47.0426,47.0186,47.0186,21066.0
2019-09-10 15:10:00,58.89,58.9,58.84,58.85,46205.0,47.0266,47.0346,46.9867,46.9946,46205.0
2019-09-10 15:15:00,58.84,58.92,58.84,58.91,36794.0,46.9867,47.0505,46.9867,47.0426,36794.0
2019-09-10 15:20:00,58.91,58.91,58.86,58.86,22770.0,47.0426,47.0426,47.0026,47.0026,22770.0
2019-09-10 15:25:00,58.87,58.94,58.87,58.94,41365.0,47.0106,47.0665,47.0106,47.0665,41365.0
2019-09-10 15:30:00,58.93,58.93,58.88,58.9,43930.0,47.0585,47.0585,47.0186,47.0346,43930.0
2019-09-10 15:35:00,58.9,58.9,58.81,58.81,39860.0,47.0346,47.0346,46.9627,46.9627,39860.0
2019-09-10 15:40:00,58.81,58.86,58.78,58.86,54618.0,46.9627,47.0026,46.9387,47.0026,54618.0
2019-09-10 15:45:00,58.85,58.92,58.84,58.9,64049.0,46.9946,47.0505,46.9867,47.0346,64049.0
2019-09-10 15:50:00,58.91,58.98,58.9,58.97,104444.0,47.0426,47.0985,47.0346,47.0905,104444.0
2019-09-10 15:55:00,58.97,59.19,58.96,59.19,377438.0,47.0905,47.2661,47.0825,47.2661,377438.0
2019-09-11 09:30:00,59.09,59.15,58.87,59.01,68910.0,47.1863,47.2342,47.0106,47.1224,68910.0
2019-09-11 09:35:00,59.02,59.41,59.02,59.24,52613.0,47.1304,47.4418,47.1304,47.3061,52613.0
2019-09-11 09:40:00,59.23,59.3,59.18,59.21,28021.0,47.2981,47.354,47.2582,47.2821,28021.0
2019-09-11 09:45:00,59.21,59.23,59.13,59.13,22552.0,47.2821,47.2981,47.2182,47.2182,22552.0
2019-09-11 09:50:00,59.13,59.17,59.05,59.11,36034.0,47.2182,47.2502,47.1543,47.2023,36034.0
2019-09-11 09:55:00,59.11,59.18,59.11,59.17,28325.0,47.2023,47.2582,47.2023,47.2502,28325.0
2019-09-11 10:00:00,59.18,59.18,59.05,59.12,50319.0,47.2582,47.2582,47.1543,47.2102,50319.0
2019-09-11 10:05:00,59.12,59.16,59.04,59.14,51978.0,47.2102,47.2422,47.1464,47.2262,51978.0
2019-09-11 10:10:00,59.15,59.18,59.08,59.11,31699.0,47.2342,47.2582,47.1783,47.2023,31699.0
2019-09-11 10:15:00,59.11,59.19,59.1,59.16,36771.0,47.2023,47.2661,47.1943,47.2422,36771.0
2019-09-11 10:20:00,59.15,59.21,59.14,59.19,40074.0,47.2342,47.2821,47.2262,47.2661,40074.0
2019-09-11 10:25:00,59.19,59.22,59.16,59.19,26445.0,47.2661,47.2901,47.2422,47.2661,26445.0
2019-09-11 10:30:00,59.19,59.21,59.11,59.14,49524.0,47.2661,47.2821,47.2023,47.2262,49524.0
2019-09-11 10:35:00,59.14,59.15,59.07,59.1,36029.0,47.2262,47.2342,47.1703,47.1943,36029.0
2019-09-11 10:40:00,59.1,59.16,59.07,59.08,26557.0,47.1943,47.2422,47.1703,47.1783,26557.0
2019-09-11 10:45:00,59.09,59.11,59.06,59.09,24144.0,47.1863,47.2023,47.1623,47.1863,24144.0
2019-09-11 10:50:00,59.09,59.19,59.07,59.14,19486.0,47.1863,47.2661,47.1703,47.2262,19486.0
2019-09-11 10:55:00,59.14,59.21,59.14,59.18,29589.0,47.2262,47.2821,47.2262,47.2582,29589.0
2019-09-11 11:00:00,59.17,59.22,59.17,59.18,21979.0,47.2502,47.2901,47.2502,47.2582,21979.0
2019-09-11 11:05:00,59.19,59.21,59.17,59.21,36824.0,47.2661,47.2821,47.2502,47.2821,36824.0
2019-09-11 11:10:00,59.21,59.28,59.19,59.26,38040.0,47.2821,47.338,47.2661,47.322,38040.0
2019-09-11 11:15:00,59.27,59.4,59.26,59.33,66485.0,47.33,47.4338,47.322,47.3779,66485.0
2019-09-11 11:20:00,59.33,59.37,59.32,59.34,19591.0,47.3779,47.4099,47.37,47.3859,19591.0
2019-09-11 11:25:00,59.34,59.47,59.34,59.44,74860.0,47.3859,47.4897,47.3859,47.4658,74860.0
2019-09-11 11:30:00,59.45,59.48,59.43,59.45,69842.0,47.4738,47.4977,47.4578,47.4738,69842.0
2019-09-11 11:35:00,59.44,59.55,59.43,59.52,55883.0,47.4658,47.5536,47.4578,47.5297,55883.0
2019-09-11 11:40:00,59.53,59.66,59.51,59.63,68713.0,47.5377,47.6415,47.5217,47.6175,68713.0
2019-09-11 11:45:00,59.63,59.67,59.59,59.64,35022.0,47.6175,47.6494,47.5856,47.6255,35022.0
2019-09-11 11:50:00,59.64,59.67,59.61,59.65,38317.0,47.6255,47.6494,47.6015,47.6335,38317.0
2019-09-11 11:55:00,59.65,59.71,59.63,59.68,37920.0,47.6335,47.6814,47.6175,47.6574,37920.0
2019-09-11 12:00:00,59.67,59.68,59.56,59.56,34754.0,47.6494,47.6574,47.5616,47.5616,34754.0
2019-09-11 12:05:00,59.57,59.65,59.56,59.63,34549.0,47.5696,47.6335,47.5616,47.6175,34549.0
2019-09-11 12:10:00,59.63,59.65,59.58,59.62,19460.0,47.6175,47.6335,47.5776,47.6095,19460.0
2019-09-11 12:15:00,59.61,59.64,59.57,59.58,19714.0,47.6015,47.6255,47.5696,47.5776,19714.0
2019-09-11 12:20:00,59.58,59.64,59.56,59.61,24000.0,47.5776,47.6255,47.5616,47.6015,24000.0
2019-09-11 12:25:00,59.61,59.71,59.59,59.67,71312.0,47.6015,47.6814,47.5856,47.6494,71312.0
2019-09-11 12:30:00,59.68,59.69,59.63,59.69,28697.0,47.6574,47.6654,47.6175,47.6654,28697.0
2019-09-11 12:35:00,59.69,59.7,59.66,59.66,23620.0,47.6654,47.6734,47.6415,47.6415,23620.0
2019-09-11 12:40:00,59.67,59.67,59.55,59.56,18593.0,47.6494,47.6494,47.5536,47.5616,18593.0
2019-09-11 12:45:00,59.55,59.61,59.54,59.59,79724.0,47.5536,47.6015,47.5456,47.5856,79724.0
2019-09-11 12:50:00,59.59,59.64,59.56,59.64,36987.0,47.5856,47.6255,47.5616,47.6255,36987.0
2019-09-11 12:55:00,59.65,59.66,59.61,59.64,16733.0,47.6335,47.6415,47.6015,47.6255,16733.0
2019-09-11 13:00:00,59.64,59.65,59.58,59.59,16399.0,47.6255,47.6335,47.5776,47.5856,16399.0
2019-09-11 13:05:00,59.59,59.63,59.57,59.63,14741.0,47.5856,47.6175,47.5696,47.6175,14741.0
2019-09-11 13:10:00,59.63,59.64,59.6,59.6,12564.0,47.6175,47.6255,47.5936,47.5936,12564.0
2019-09-11 13:15:00,59.61,59.65,59.6,59.63,17980.0,47.6015,47.6335,47.5936,47.6175,17980.0
2019-09-11 13:20:00,59.63,59.63,59.59,59.62,17713.0,47.6175,47.6175,47.5856,47.6095,17713.0
2019-09-11 13:25:00,59.61,59.65,59.61,59.64,18052.0,47.6015,47.6335,47.6015,47.6255,18052.0
2019-09-11 13:30:00,59.65,59.67,59.64,59.65,22214.0,47.6335,47.6494,47.6255,47.6335,22214.0
2019-09-11 13:35:00,59.65,59.7,59.64,59.67,22514.0,47.6335,47.6734,47.6255,47.6494,22514.0
2019-09-11 13:40:00,59.67,59.72,59.59,59.72,42193.0,47.6494,47.6894,47.5856,47.6894,42193.0
2019-09-11 13:45:00,59.72,59.79,59.71,59.76,34053.0,47.6894,47.7453,47.6814,47.7213,34053.0
2019-09-11 13:50:00,59.76,59.77,59.7,59.72,14494.0,47.7213,47.7293,47.6734,47.6894,14494.0
2019-09-11 13:55:00,59.71,59.71,59.64,59.66,22192.0,47.6814,47.6814,47.6255,47.6415,22192.0
2019-09-11 14:00:00,59.67,59.67,59.55,59.55,26211.0,47.6494,47.6494,47.5536,47.5536,26211.0
2019-09-11 14:05:00,59.55,59.59,59.55,59.58,38528.0,47.5536,47.5856,47.5536,47.5776,38528.0
2019-09-11 14:10:00,59.57,59.58,59.52,59.55,24173.0,47.5696,47.5776,47.5297,47.5536,24173.0
2019-09-11 14:15:00,59.55,59.55,59.48,59.55,37314.0,47.5536,47.5536,47.4977,47.5536,37314.0
2019-09-11 14:20:00,59.55,59.57,59.51,59.57,27085.0,47.5536,47.5696,47.5217,47.5696,27085.0
2019-09-11 14:25:00,59.57,59.58,59.53,59.55,17506.0,47.5696,47.5776,47.5377,47.5536,17506.0
2019-09-11 14:30:00,59.56,59.58,59.49,59.49,20687.0,47.5616,47.5776,47.5057,47.5057,20687.0
2019-09-11 14:35:00,59.5,59.53,59.48,59.53,23267.0,47.5137,47.5377,47.4977,47.5377,23267.0
2019-09-11 14:40:00,59.53,59.59,59.52,59.56,24300.0,47.5377,47.5856,47.5297,47.5616,24300.0
2019-09-11 14:45:00,59.57,59.64,59.54,59.64,39653.0,47.5696,47.6255,47.5456,47.6255,39653.0
2019-09-11 14:50:00,59.63,59.64,59.58,59.6,17417.0,47.6175,47.6255,47.5776,47.5936,17417.0
2019-09-11 14:55:00,59.59,59.59,59.53,59.55,30787.0,47.5856,47.5856,47.5377,47.5536,30787.0
2019-09-11 15:00:00,59.55,59.61,59.54,59.61,27886.0,47.5536,47.6015,47.5456,47.6015,27886.0
2019-09-11 15:05:00,59.6,59.61,59.56,59.6,28911.0,47.5936,47.6015,47.5616,47.5936,28911.0
2019-09-11 15:10:00,59.6,59.64,59.56,59.63,31588.0,47.5936,47.6255,47.5616,47.6175,31588.0
2019-09-11 15:15:00,59.63,59.64,59.59,59.61,24102.0,47.6175,47.6255,47.5856,47.6015,24102.0
2019-09-11 15:20:00,59.6,59.68,59.59,59.67,51978.0,47.5936,47.6574,47.5856,47.6494,51978.0
2019-09-11 15:25:00,59.68,59.68,59.64,59.65,31484.0,47.6574,47.6574,47.6255,47.6335,31484.0
2019-09-11 15:30:00,59.66,59.66,59.57,59.59,41361.0,47.6415,47.6415,47.5696,47.5856,41361.0
2019-09-11 15:35:00,59.58,59.63,59.58,59.59,58726.0,47.5776,47.6175,47.5776,47.5856,58726.0
2019-09-11 15:40:00,59.59,59.61,59.59,59.6,41457.0,47.5856,47.6015,47.5856,47.5936,41457.0
2019-09-11 15:45:00,59.59,59.64,59.57,59.63,86870.0,47.5856,47.6255,47.5696,47.6175,86870.0
2019-09-11 15:50:00,59.63,59.69,59.62,59.67,90231.0,47.6175,47.6654,47.6095,47.6494,90231.0
2019-09-11 15:55:00,59.67,59.7,59.55,59.69,378208.0,47.6494,47.6734,47.5536,47.6654,378208.0
2019-09-12 09:30:00,60.0,60.22,59.87,60.22,146796.0,47.913,48.0887,47.8092,48.0887,146796.0
2019-09-12 09:35:00,60.21,60.26,59.98,59.98,42886.0,48.0807,48.1206,47.897,47.897,42886.0
2019-09-12 09:40:00,59.98,60.07,59.78,59.8,55616.0,47.897,47.9689,47.7373,47.7533,55616.0
2019-09-12 09:45:00,59.8,59.94,59.78,59.94,47261.0,47.7533,47.8651,47.7373,47.8651,47261.0
2019-09-12 09:50:00,59.93,59.99,59.78,59.81,38143.0,47.8571,47.905,47.7373,47.7612,38143.0
2019-09-12 09:55:00,59.81,59.85,59.66,59.72,41528.0,47.7612,47.7932,47.6415,47.6894,41528.0
2019-09-12 10:00:00,59.75,59.8,59.69,59.79,39423.0,47.7133,47.7533,47.6654,47.7453,39423.0
2019-09-12 10:05:00,59.79,59.84,59.75,59.76,34107.0,47.7453,47.7852,47.7133,47.7213,34107.0
2019-09-12 10:10:00,59.76,60.0,59.56,59.63,103784.0,47.7213,47.913,47.5616,47.6175,103784.0
2019-09-12 10:15:00,59.63,59.79,59.61,59.79,28505.0,47.6175,47.7453,47.6015,47.7453,28505.0
2019-09-12 10:20:00,59.79,59.92,59.77,59.8,40592.0,47.7453,47.8491,47.7293,47.7533,40592.0
2019-09-12 10:25:00,59.81,59.86,59.77,59.82,31337.0,47.7612,47.8012,47.7293,47.7692,31337.0
2019-09-12 10:30:00,59.82,59.91,59.79,59.88,32209.0,47.7692,47.8411,47.7453,47.8171,32209.0
2019-09-12 10:35:00,59.87,59.99,59.86,59.93,33073.0,47.8092,47.905,47.8012,47.8571,33073.0
2019-09-12 10:40:00,59.93,60.03,59.91,60.02,27878.0,47.8571,47.9369,47.8411,47.9289,27878.0
2019-09-12 10:45:00,60.02,60.14,60.01,60.11,41280.0,47.9289,48.0248,47.921,48.0008,41280.0
2019-09-12 10:50:00,60.12,60.18,60.01,60.11,120610.0,48.0088,48.0567,47.921,48.0008,120610.0
2019-09-12 10:55:00,60.1,60.17,60.03,60.15,30158.0,47.9928,48.0487,47.9369,48.0328,30158.0
2019-09-12 11:00:00,60.15,60.24,60.14,60.15,39073.0,48.0328,48.1046,48.0248,48.0328,39073.0
2019-09-12 11:05:00,60.16,60.19,60.12,60.19,36741.0,48.0407,48.0647,48.0088,48.0647,36741.0
2019-09-12 11:10:00,60.19,60.22,60.16,60.18,47808.0,48.0647,48.0887,48.0407,48.0567,47808.0
2019-09-12 11:15:00,60.19,60.19,60.09,60.12,53228.0,48.0647,48.0647,47.9848,48.0088,53228.0
2019-09-12 11:20:00,60.11,60.25,60.06,60.15,84822.0,48.0008,48.1126,47.9609,48.0328,84822.0
2019-09-12 11:25:00,60.16,60.21,60.15,60.21,28618.0,48.0407,48.0807,48.0328,48.0807,28618.0
2019-09-12 11:30:00,60.22,60.24,60.17,60.19,23450.0,48.0887,48.1046,48.0487,48.0647,23450.0
2019-09-12 11:35:00,60.19,60.2,60.12,60.18,37218.0,48.0647,48.0727,48.0088,48.0567,37218.0
2019-09-12 11:40:00,60.17,60.2,60.13,60.16,32560.0,48.0487,48.0727,48.0168,48.0407,32560.0
2019-09-12 11:45:00,60.15,60.2,60.13,60.2,28283.0,48.0328,48.0727,48.0168,48.0727,28283.0
2019-09-12 11:50:00,60.19,60.27,60.17,60.25,31458.0,48.0647,48.1286,48.0487,48.1126,31458.0
2019-09-12 11:55:00,60.25,60.38,60.22,60.37,59606.0,48.1126,48.2164,48.0887,48.2084,59606.0
2019-09-12 12:00:00,60.37,60.37,60.27,60.29,34249.0,48.2084,48.2084,48.1286,48.1446,34249.0
2019-09-12 12:05:00,60.29,60.32,60.22,60.25,54177.0,48.1446,48.1685,48.0887,48.1126,54177.0
2019-09-12 12:10:00,60.24,60.25,60.17,60.17,28632.0,48.1046,48.1126,48.0487,48.0487,28632.0
2019-09-12 12:15:00,60.17,60.2,60.12,60.13,55761.0,48.0487,48.0727,48.0088,48.0168,55761.0
2019-09-12 12:20:00,60.12,60.18,60.05,60.05,60933.0,48.0088,48.0567,47.9529,47.9529,60933.0
2019-09-12 12:25:00,60.05,60.13,60.04,60.09,30634.0,47.9529,48.0168,47.9449,47.9848,30634.0
2019-09-12 12:30:00,60.09,60.09,60.02,60.05,33987.0,47.9848,47.9848,47.9289,47.9529,33987.0
2019-09-12 12:35:00,60.06,60.07,59.99,60.0,18987.0,47.9609,47.9689,47.905,47.913,18987.0
2019-09-12 12:40:00,60.01,60.07,60.0,60.05,34711.0,47.921,47.9689,47.913,47.9529,34711.0
2019-09-12 12:45:00,60.05,60.06,59.99,60.01,28317.0,47.9529,47.9609,47.905,47.921,28317.0
2019-09-12 12:50:00,60.01,60.01,59.96,59.98,29741.0,47.921,47.921,47.881,47.897,29741.0
2019-09-12 12:55:00,59.97,60.01,59.95,59.99,21600.0,47.889,47.921,47.873,47.905,21600.0
2019-09-12 13:00:00,59.98,59.99,59.93,59.97,43419.0,47.897,47.905,47.8571,47.889,43419.0
2019-09-12 13:05:00,59.97,60.02,59.96,60.01,26581.0,47.889,47.9289,47.881,47.921,26581.0
2019-09-12 13:10:00,60.01,60.05,59.98,59.99,17375.0,47.921,47.9529,47.897,47.905,17375.0
2019-09-12 13:15:00,59.98,59.99,59.95,59.96,18878.0,47.897,47.905,47.873,47.881,18878.0
2019-09-12 13:20:00,59.95,59.97,59.91,59.94,17104.0,47.873,47.889,47.8411,47.8651,17104.0
2019-09-12 13:25:00,59.95,59.95,59.91,59.92,17997.0,47.873,47.873,47.8411,47.8491,17997.0
2019-09-12 13:30:00,59.93,59.95,59.9,59.92,27206.0,47.8571,47.873,47.8331,47.8491,27206.0
2019-09-12 13:35:00,59.93,59.99,59.91,59.99,26906.0,47.8571,47.905,47.8411,47.905,26906.0
2019-09-12 13:40:00,60.0,60.0,59.9,59.93,26910.0,47.913,47.913,47.8331,47.8571,26910.0
2019-09-12 13:45:00,59.93,59.97,59.92,59.97,12868.0,47.8571,47.889,47.8491,47.889,12868.0
2019-09-12 13:50:00,59.96,59.98,59.94,59.97,16996.0,47.881,47.897,47.8651,47.889,16996.0
2019-09-12 13:55:00,59.97,59.98,59.94,59.95,13739.0,47.889,47.897,47.8651,47.873,13739.0
2019-09-12 14:00:00,59.96,59.96,59.91,59.92,21191.0,47.881,47.881,47.8411,47.8491,21191.0
2019-09-12 14:05:00,59.93,59.95,59.88,59.89,25576.0,47.8571,47.873,47.8171,47.8251,25576.0
2019-09-12 14:10:00,59.9,59.92,59.88,59.91,28579.0,47.8331,47.8491,47.8171,47.8411,28579.0
2019-09-12 14:15:00,59.91,59.93,59.89,59.91,38621.0,47.8411,47.8571,47.8251,47.8411,38621.0
2019-09-12 14:20:00,59.91,59.93,59.9,59.92,24783.0,47.8411,47.8571,47.8331,47.8491,24783.0
2019-09-12 14:25:00,59.91,59.98,59.89,59.98,36609.0,47.8411,47.897,47.8251,47.897,36609.0
2019-09-12 14:30:00,59.98,60.0,59.94,59.99,37459.0,47.897,47.913,47.8651,47.905,37459.0
2019-09-12 14:35:00,59.99,60.05,59.98,60.01,23718.0,47.905,47.9529,47.897,47.921,23718.0
2019-09-12 14:40:00,60.02,60.07,60.0,60.07,26794.0,47.9289,47.9689,47.913,47.9689,26794.0
2019-09-12 14:45:00,60.08,60.08,60.02,60.02,20282.0,47.9769,47.9769,47.9289,47.9289,20282.0
2019-09-12 14:50:00,60.02,60.06,60.01,60.03,12749.0,47.9289,47.9609,47.921,47.9369,12749.0
2019-09-12 14:55:00,60.04,60.07,60.03,60.07,16785.0,47.9449,47.9689,47.9369,47.9689,16785.0
2019-09-12 15:00:00,60.07,60.1,60.04,60.05,32210.0,47.9689,47.9928,47.9449,47.9529,32210.0
2019-09-12 15:05:00,60.05,60.06,60.02,60.06,21469.0,47.9529,47.9609,47.9289,47.9609,21469.0
2019-09-12 15:10:00,60.05,60.08,60.03,60.03,19380.0,47.9529,47.9769,47.9369,47.9369,19380.0
2019-09-12 15:15:00,60.04,60.06,60.03,60.04,23776.0,47.9449,47.9609,47.9369,47.9449,23776.0
2019-09-12 15:20:00,60.05,60.07,60.03,60.05,69410.0,47.9529,47.9689,47.9369,47.9529,69410.0
2019-09-12 15:25:00,60.05,60.06,60.02,60.02,27527.0,47.9529,47.9609,47.9289,47.9289,27527.0
2019-09-12 15:30:00,60.03,60.07,60.02,60.03,56876.0,47.9369,47.9689,47.9289,47.9369,56876.0
2019-09-12 15:35:00,60.03,60.06,60.01,60.01,46996.0,47.9369,47.9609,47.921,47.921,46996.0
2019-09-12 15:40:00,60.02,60.05,59.99,60.01,59511.0,47.9289,47.9529,47.905,47.921,59511.0
2019-09-12 15:45:00,60.01,60.05,59.99,60.0,44801.0,47.921,47.9529,47.905,47.913,44801.0
2019-09-12 15:50:00,59.99,60.0,59.94,59.96,116572.0,47.905,47.913,47.8651,47.881,116572.0
2019-09-12 15:55:00,59.96,60.02,59.95,59.99,247473.0,47.881,47.9289,47.873,47.905,247473.0
2019-09-13 09:30:00,59.77,59.85,59.53,59.85,104761.0,47.7293,47.7932,47.5377,47.7932,104761.0
2019-09-13 09:35:00,59.8,59.84,59.74,59.81,49206.0,47.7533,47.7852,47.7053,47.7612,49206.0
2019-09-13 09:40:00,59.83,59.96,59.78,59.96,52813.0,47.7772,47.881,47.7373,47.881,52813.0
2019-09-13 09:45:00,59.96,60.04,59.89,60.0,140557.0,47.881,47.9449,47.8251,47.913,140557.0
2019-09-13 09:50:00,60.01,60.17,59.98,60.14,81968.0,47.921,48.0487,47.897,48.0248,81968.0
2019-09-13 09:55:00,60.14,60.19,60.08,60.18,73170.0,48.0248,48.0647,47.9769,48.0567,73170.0
2019-09-13 10:00:00,60.19,60.3,60.13,60.23,111973.0,48.0647,48.1525,48.0168,48.0966,111973.0
2019-09-13 10:05:00,60.22,60.23,60.09,60.17,113178.0,48.0887,48.0966,47.9848,48.0487,113178.0
2019-09-13 10:10:00,60.18,60.19,60.01,60.07,66271.0,48.0567,48.0647,47.921,47.9689,66271.0
2019-09-13 10:15:00,60.08,60.14,60.05,60.13,35552.0,47.9769,48.0248,47.9529,48.0168,35552.0
2019-09-13 10:20:00,60.15,60.2,60.13,60.13,29976.0,48.0328,48.0727,48.0168,48.0168,29976.0
2019-09-13 10:25:00,60.14,60.15,59.99,60.01,62658.0,48.0248,48.0328,47.905,47.921,62658.0
2019-09-13 10:30:00,60.02,60.04,59.95,59.98,42593.0,47.9289,47.9449,47.873,47.897,42593.0
2019-09-13 10:35:00,59.99,60.01,59.93,59.96,25140.0,47.905,47.921,47.8571,47.881,25140.0
2019-09-13 10:40:00,59.96,59.98,59.92,59.97,25331.0,47.881,47.897,47.8491,47.889,25331.0
2019-09-13 10:45:00,59.98,59.99,59.92,59.92,28234.0,47.897,47.905,47.8491,47.8491,28234.0
2019-09-13 10:50:00,59.93,59.96,59.9,59.94,24346.0,47.8571,47.881,47.8331,47.8651,24346.0
2019-09-13 10:55:00,59.94,59.99,59.93,59.94,27676.0,47.8651,47.905,47.8571,47.8651,27676.0
2019-09-13 11:00:00,59.93,59.97,59.92,59.95,20880.0,47.8571,47.889,47.8491,47.873,20880.0
2019-09-13 11:05:00,59.94,59.99,59.88,59.98,33472.0,47.8651,47.905,47.8171,47.897,33472.0
2019-09-13 11:10:00,59.98,60.07,59.98,60.04,32385.0,47.897,47.9689,47.897,47.9449,32385.0
2019-09-13 11:15:00,60.05,60.08,59.98,60.01,61612.0,47.9529,47.9769,47.897,47.921,61612.0
2019-09-13 11:20:00,60.0,60.01,59.9,59.91,37089.0,47.913,47.921,47.8331,47.8411,37089.0
2019-09-13 11:25:00,59.9,59.95,59.88,59.9,33294.0,47.8331,47.873,47.8171,47.8331,33294.0
2019-09-13 11:30:00,59.91,59.91,59.83,59.86,30003.0,47.8411,47.8411,47.7772,47.8012,30003.0
2019-09-13 11:35:00,59.85,59.86,59.77,59.77,17694.0,47.7932,47.8012,47.7293,47.7293,17694.0
2019-09-13 11:40:00,59.77,59.8,59.75,59.79,56690.0,47.7293,47.7533,47.7133,47.7453,56690.0
2019-09-13 11:45:00,59.79,59.85,59.77,59.83,27367.0,47.7453,47.7932,47.7293,47.7772,27367.0
2019-09-13 11:50:00,59.83,59.86,59.82,59.83,23948.0,47.7772,47.8012,47.7692,47.7772,23948.0
2019-09-13 11:55:00,59.83,59.86,59.81,59.81,32301.0,47.7772,47.8012,47.7612,47.7612,32301.0
2019-09-13 12:00:00,59.82,59.83,59.72,59.73,43903.0,47.7692,47.7772,47.6894,47.6974,43903.0
2019-09-13 12:05:00,59.73,59.83,59.72,59.83,23662.0,47.6974,47.7772,47.6894,47.7772,23662.0
2019-09-13 12:10:00,59.82,59.82,59.76,59.81,21885.0,47.7692,47.7692,47.7213,47.7612,21885.0
2019-09-13 12:15:00,59.8,59.8,59.76,59.76,19002.0,47.7533,47.7533,47.7213,47.7213,19002.0
2019-09-13 12:20:00,59.77,59.77,59.71,59.73,18214.0,47.7293,47.7293,47.6814,47.6974,18214.0
2019-09-13 12:25:00,59.73,59.75,59.64,59.64,33300.0,47.6974,47.7133,47.6255,47.6255,33300.0
2019-09-13 12:30:00,59.63,59.67,59.61,59.64,34537.0,47.6175,47.6494,47.6015,47.6255,34537.0
2019-09-13 12:35:00,59.65,59.7,59.64,59.69,14754.0,47.6335,47.6734,47.6255,47.6654,14754.0
2019-09-13 12:40:00,59.69,59.74,59.69,59.73,25586.0,47.6654,47.7053,47.6654,47.6974,25586.0
2019-09-13 12:45:00,59.73,59.8,59.7,59.78,33208.0,47.6974,47.7533,47.6734,47.7373,33208.0
2019-09-13 12:50:00,59.79,59.8,59.76,59.77,17127.0,47.7453,47.7533,47.7213,47.7293,17127.0
2019-09-13 12:55:00,59.77,59.78,59.75,59.75,12721.0,47.7293,47.7373,47.7133,47.7133,12721.0
2019-09-13 13:00:00,59.74,59.75,59.71,59.72,11067.0,47.7053,47.7133,47.6814,47.6894,11067.0
2019-09-13 13:05:00,59.72,59.76,59.7,59.75,27495.0,47.6894,47.7213,47.6734,47.7133,27495.0
2019-09-13 13:10:00,59.75,59.76,59.73,59.75,10039.0,47.7133,47.7213,47.6974,47.7133,10039.0
2019-09-13 13:15:00,59.74,59.77,59.68,59.68,44390.0,47.7053,47.7293,47.6574,47.6574,44390.0
2019-09-13 13:20:00,59.67,59.7,59.6,59.66,27574.0,47.6494,47.6734,47.5936,47.6415,27574.0
2019-09-13 13:25:00,59.66,59.72,59.65,59.72,17137.0,47.6415,47.6894,47.6335,47.6894,17137.0
2019-09-13 13:30:00,59.71,59.76,59.71,59.73,47131.0,47.6814,47.7213,47.6814,47.6974,47131.0
2019-09-13 13:35:00,59.72,59.73,59.67,59.7,24153.0,47.6894,47.6974,47.6494,47.6734,24153.0
2019-09-13 13:40:00,59.71,59.74,59.7,59.74,36024.0,47.6814,47.7053,47.6734,47.7053,36024.0
2019-09-13 13:45:00,59.73,59.82,59.73,59.81,32375.0,47.6974,47.7692,47.6974,47.7612,32375.0
2019-09-13 13:50:00,59.82,59.93,59.82,59.91,49599.0,47.7692,47.8571,47.7692,47.8411,49599.0
2019-09-13 13:55:00,59.91,59.92,59.85,59.88,34654.0,47.8411,47.8491,47.7932,47.8171,34654.0
2019-09-13 14:00:00,59.88,59.98,59.87,59.98,19899.0,47.8171,47.897,47.8092,47.897,19899.0
2019-09-13 14:05:00,59.98,60.01,59.97,60.0,46105.0,47.897,47.921,47.889,47.913,46105.0
2019-09-13 14:10:00,60.0,60.05,59.99,60.02,40667.0,47.913,47.9529,47.905,47.9289,40667.0
2019-09-13 14:15:00,60.02,60.02,59.92,59.92,50006.0,47.9289,47.9289,47.8491,47.8491,50006.0
2019-09-13 14:20:00,59.93,59.95,59.87,59.91,24464.0,47.8571,47.873,47.8092,47.8411,24464.0
2019-09-13 14:25:00,59.9,59.94,59.89,59.93,19099.0,47.8331,47.8651,47.8251,47.8571,19099.0
2019-09-13 14:30:00,59.93,59.95,59.9,59.92,18818.0,47.8571,47.873,47.8331,47.8491,18818.0
2019-09-13 14:35:00,59.91,59.93,59.89,59.93,29173.0,47.8411,47.8571,47.8251,47.8571,29173.0
2019-09-13 14:40:00,59.93,59.97,59.92,59.97,22103.0,47.8571,47.889,47.8491,47.889,22103.0
2019-09-13 14:45:00,59.97,59.98,59.89,59.92,47268.0,47.889,47.897,47.8251,47.8491,47268.0
2019-09-13 14:50:00,59.92,59.97,59.91,59.95,36503.0,47.8491,47.889,47.8411,47.873,36503.0
2019-09-13 14:55:00,59.95,59.97,59.91,59.92,31464.0,47.873,47.889,47.8411,47.8491,31464.0
2019-09-13 15:00:00,59.94,59.94,59.89,59.91,23908.0,47.8651,47.8651,47.8251,47.8411,23908.0
2019-09-13 15:05:00,59.91,59.94,59.86,59.91,56426.0,47.8411,47.8651,47.8012,47.8411,56426.0
2019-09-13 15:10:00,59.91,59.97,59.9,59.96,75819.0,47.8411,47.889,47.8331,47.881,75819.0
2019-09-13 15:15:00,59.96,60.02,59.96,60.02,72728.0,47.881,47.9289,47.881,47.9289,72728.0
2019-09-13 15:20:00,60.01,60.09,60.01,60.04,50558.0,47.921,47.9848,47.921,47.9449,50558.0
2019-09-13 15:25:00,60.04,60.04,59.99,60.0,45763.0,47.9449,47.9449,47.905,47.913,45763.0
2019-09-13 15:30:00,59.99,60.01,59.93,59.94,68301.0,47.905,47.921,47.8571,47.8651,68301.0
2019-09-13 15:35:00,59.94,60.0,59.9,60.0,71994.0,47.8651,47.913,47.8331,47.913,71994.0
2019-09-13 15:40:00,59.99,60.08,59.98,60.08,64760.0,47.905,47.9769,47.897,47.9769,64760.0
2019-09-13 15:45:00,60.09,60.16,60.08,60.12,118626.0,47.9848,48.0407,47.9769,48.0088,118626.0
2019-09-13 15:50:00,60.12,60.16,60.1,60.12,138406.0,48.0088,48.0407,47.9928,48.0088,138406.0
2019-09-13 15:55:00,60.12,60.14,60.07,60.11,386929.0,48.0088,48.0248,47.9689,48.0008,386929.0
2019-09-16 09:30:00,60.2,60.25,60.08,60.15,94202.0,48.0727,48.1126,47.9769,48.0328,94202.0
2019-09-16 09:35:00,60.15,60.29,60.11,60.23,38423.0,48.0328,48.1446,48.0008,48.0966,38423.0
2019-09-16 09:40:00,60.22,60.22,59.98,59.99,48306.0,48.0887,48.0887,47.897,47.905,48306.0
2019-09-16 09:45:00,59.99,60.0,59.83,59.87,42302.0,47.905,47.913,47.7772,47.8092,42302.0
2019-09-16 09:50:00,59.87,59.96,59.79,59.95,49818.0,47.8092,47.881,47.7453,47.873,49818.0
2019-09-16 09:55:00,59.96,60.08,59.95,60.07,35861.0,47.881,47.9769,47.873,47.9689,35861.0
2019-09-16 10:00:00,60.07,60.11,60.06,60.07,36869.0,47.9689,48.0008,47.9609,47.9689,36869.0
2019-09-16 10:05:00,60.07,60.12,59.99,60.02,58230.0,47.9689,48.0088,47.905,47.9289,58230.0
2019-09-16 10:10:00,60.02,60.03,59.91,59.94,38708.0,47.9289,47.9369,47.8411,47.8651,38708.0
2019-09-16 10:15:00,59.94,59.98,59.91,59.98,41729.0,47.8651,47.897,47.8411,47.897,41729.0
2019-09-16 10:20:00,59.97,59.97,59.85,59.87,59315.0,47.889,47.889,47.7932,47.8092,59315.0
2019-09-16 10:25:00,59.88,59.9,59.84,59.87,28332.0,47.8171,47.8331,47.7852,47.8092,28332.0
2019-09-16 10:30:00,59.86,59.86,59.72,59.78,60030.0,47.8012,47.8012,47.6894,47.7373,60030.0
2019-09-16 10:35:00,59.78,59.83,59.73,59.73,48939.0,47.7373,47.7772,47.6974,47.6974,48939.0
2019-09-16 10:40:00,59.73,59.81,59.73,59.78,37010.0,47.6974,47.7612,47.6974,47.7373,37010.0
2019-09-16 10:45:00,59.79,59.8,59.77,59.8,20494.0,47.7453,47.7533,47.7293,47.7533,20494.0
2019-09-16 10:50:00,59.8,59.92,59.8,59.92,31850.0,47.7533,47.8491,47.7533,47.8491,31850.0
2019-09-16 10:55:00,59.92,59.95,59.89,59.9,25820.0,47.8491,47.873,47.8251,47.8331,25820.0
2019-09-16 11:00:00,59.9,59.93,59.87,59.89,29537.0,47.8331,47.8571,47.8092,47.8251,29537.0
2019-09-16 11:05:00,59.88,59.98,59.87,59.98,26373.0,47.8171,47.897,47.8092,47.897,26373.0
2019-09-16 11:10:00,59.97,59.97,59.88,59.89,34389.0,47.889,47.889,47.8171,47.8251,34389.0
2019-09-16 11:15:00,59.9,59.9,59.81,59.86,35518.0,47.8331,47.8331,47.7612,47.8012,35518.0
2019-09-16 11:20:00,59.87,59.9,59.84,59.9,16781.0,47.8092,47.8331,47.7852,47.8331,16781.0
2019-09-16 11:25:00,59.9,59.92,59.85,59.86,33136.0,47.8331,47.8491,47.7932,47.8012,33136.0
2019-09-16 11:30:00,59.86,59.88,59.8,59.85,27714.0,47.8012,47.8171,47.7533,47.7932,27714.0
2019-09-16 11:35:00,59.84,59.89,59.84,59.89,20313.0,47.7852,47.8251,47.7852,47.8251,20313.0
2019-09-16 11:40:00,59.89,59.91,59.84,59.88,18821.0,47.8251,47.8411,47.7852,47.8171,18821.0
2019-09-16 11:45:00,59.89,59.89,59.81,59.85,23287.0,47.8251,47.8251,47.7612,47.7932,23287.0
2019-09-16 11:50:00,59.86,59.87,59.82,59.87,19966.0,47.8012,47.8092,47.7692,47.8092,19966.0
2019-09-16 11:55:00,59.87,59.87,59.8,59.81,26393.0,47.8092,47.8092,47.7533,47.7612,26393.0
2019-09-16 12:00:00,59.82,59.85,59.81,59.83,18377.0,47.7692,47.7932,47.7612,47.7772,18377.0
2019-09-16 12:05:00,59.83,59.88,59.82,59.88,18163.0,47.7772,47.8171,47.7692,47.8171,18163.0
2019-09-16 12:10:00,59.88,59.9,59.86,59.89,16696.0,47.8171,47.8331,47.8012,47.8251,16696.0
2019-09-16 12:15:00,59.88,59.92,59.86,59.92,14433.0,47.8171,47.8491,47.8012,47.8491,14433.0
2019-09-16 12:20:00,59.91,59.92,59.88,59.89,14612.0,47.8411,47.8491,47.8171,47.8251,14612.0
2019-09-16 12:25:00,59.89,59.9,59.84,59.85,19704.0,47.8251,47.8331,47.7852,47.7932,19704.0
2019-09-16 12:30:00,59.85,59.88,59.8,59.8,19922.0,47.7932,47.8171,47.7533,47.7533,19922.0
2019-09-16 12:35:00,59.81,59.81,59.75,59.76,24941.0,47.7612,47.7612,47.7133,47.7213,24941.0
2019-09-16 12:40:00,59.76,59.78,59.74,59.76,15452.0,47.7213,47.7373,47.7053,47.7213,15452.0
2019-09-16 12:45:00,59.76,59.76,59.72,59.75,19160.0,47.7213,47.7213,47.6894,47.7133,19160.0
2019-09-16 12:50:00,59.74,59.81,59.74,59.81,16548.0,47.7053,47.7612,47.7053,47.7612,16548.0
2019-09-16 12:55:00,59.8,59.84,59.78,59.79,17624.0,47.7533,47.7852,47.7373,47.7453,17624.0
2019-09-16 13:00:00,59.78,59.79,59.72,59.73,14135.0,47.7373,47.7453,47.6894,47.6974,14135.0
2019-09-16 13:05:00,59.74,59.77,59.72,59.77,18341.0,47.7053,47.7293,47.6894,47.7293,18341.0
2019-09-16 13:10:00,59.77,59.81,59.77,59.8,13084.0,47.7293,47.7612,47.7293,47.7533,13084.0
2019-09-16 13:15:00,59.8,59.85,59.8,59.84,14381.0,47.7533,47.7932,47.7533,47.7852,14381.0
2019-09-16 13:20:00,59.84,59.84,59.78,59.8,15782.0,47.7852,47.7852,47.7373,47.7533,15782.0
2019-09-16 13:25:00,59.8,59.81,59.79,59.8,10315.0,47.7533,47.7612,47.7453,47.7533,10315.0
2019-09-16 13:30:00,59.8,59.82,59.76,59.77,17893.0,47.7533,47.7692,47.7213,47.7293,17893.0
2019-09-16 13:35:00,59.77,59.79,59.75,59.77,26377.0,47.7293,47.7453,47.7133,47.7293,26377.0
2019-09-16 13:40:00,59.77,59.8,59.76,59.79,13307.0,47.7293,47.7533,47.7213,47.7453,13307.0
2019-09-16 13:45:00,59.8,59.86,59.79,59.86,18344.0,47.7533,47.8012,47.7453,47.8012,18344.0
2019-09-16 13:50:00,59.87,59.92,59.86,59.89,26632.0,47.8092,47.8491,47.8012,47.8251,26632.0
2019-09-16 13:55:00,59.89,59.9,59.87,59.89,16075.0,47.8251,47.8331,47.8092,47.8251,16075.0
2019-09-16 14:00:00,59.89,59.92,59.87,59.92,16848.0,47.8251,47.8491,47.8092,47.8491,16848.0
2019-09-16 14:05:00,59.93,59.95,59.89,59.89,20414.0,47.8571,47.873,47.8251,47.8251,20414.0
2019-09-16 14:10:00,59.89,59.92,59.87,59.91,23235.0,47.8251,47.8491,47.8092,47.8411,23235.0
2019-09-16 14:15:00,59.91,59.95,59.9,59.94,23330.0,47.8411,47.873,47.8331,47.8651,23330.0
2019-09-16 14:20:00,59.93,59.93,59.89,59.91,18515.0,47.8571,47.8571,47.8251,47.8411,18515.0
2019-09-16 14:25:00,59.9,59.91,59.87,59.88,15444.0,47.8331,47.8411,47.8092,47.8171,15444.0
2019-09-16 14:30:00,59.88,59.89,59.85,59.87,25808.0,47.8171,47.8251,47.7932,47.8092,25808.0
2019-09-16 14:35:00,59.87,59.9,59.85,59.9,15695.0,47.8092,47.8331,47.7932,47.8331,15695.0
2019-09-16 14:40:00,59.9,59.92,59.88,59.9,23285.0,47.8331,47.8491,47.8171,47.8331,23285.0
2019-09-16 14:45:00,59.91,59.91,59.85,59.89,19263.0,47.8411,47.8411,47.7932,47.8251,19263.0
2019-09-16 14:50:00,59.89,59.91,59.86,59.9,15203.0,47.8251,47.8411,47.8012,47.8331,15203.0
2019-09-16 14:55:00,59.9,59.94,59.89,59.9,20932.0,47.8331,47.8651,47.8251,47.8331,20932.0
2019-09-16 15:00:00,59.9,59.96,59.9,59.91,32401.0,47.8331,47.881,47.8331,47.8411,32401.0
2019-09-16 15:05:00,59.9,59.95,59.89,59.92,23876.0,47.8331,47.873,47.8251,47.8491,23876.0
2019-09-16 15:10:00,59.92,59.98,59.92,59.96,21773.0,47.8491,47.897,47.8491,47.881,21773.0
2019-09-16 15:15:00,59.96,59.98,59.92,59.96,19275.0,47.881,47.897,47.8491,47.881,19275.0
2019-09-16 15:20:00,59.96,59.96,59.92,59.94,27510.0,47.881,47.881,47.8491,47.8651,27510.0
2019-09-16 15:25:00,59.94,59.97,59.92,59.95,26770.0,47.8651,47.889,47.8491,47.873,26770.0
2019-09-16 15:30:00,59.95,59.99,59.94,59.98,27114.0,47.873,47.905,47.8651,47.897,27114.0
2019-09-16 15:35:00,59.98,60.0,59.94,59.97,39696.0,47.897,47.913,47.8651,47.889,39696.0
2019-09-16 15:40:00,59.97,59.98,59.93,59.95,40818.0,47.889,47.897,47.8571,47.873,40818.0
2019-09-16 15:45:00,59.95,59.96,59.88,59.9,57770.0,47.873,47.881,47.8171,47.8331,57770.0
2019-09-16 15:50:00,59.9,59.96,59.9,59.93,94860.0,47.8331,47.881,47.8331,47.8571,94860.0
2019-09-16 15:55:00,59.92,59.93,59.85,59.86,264077.0,47.8491,47.8571,47.7932,47.8012,264077.0
2019-09-17 09:30:00,59.95,60.39,59.95,60.3,179512.0,47.873,48.2244,47.873,48.1525,179512.0
2019-09-17 09:35:00,60.28,60.42,60.28,60.35,47708.0,48.1366,48.2484,48.1366,48.1925,47708.0
2019-09-17 09:40:00,60.34,60.42,60.27,60.31,42239.0,48.1845,48.2484,48.1286,48.1605,42239.0
2019-09-17 09:45:00,60.31,60.5,60.3,60.45,47176.0,48.1605,48.3122,48.1525,48.2723,47176.0
2019-09-17 09:50:00,60.46,60.51,60.42,60.42,67263.0,48.2803,48.3202,48.2484,48.2484,67263.0
2019-09-17 09:55:00,60.43,60.53,60.4,60.51,44460.0,48.2563,48.3362,48.2324,48.3202,44460.0
2019-09-17 10:00:00,60.52,60.6,60.5,60.6,58904.0,48.3282,48.3921,48.3122,48.3921,58904.0
2019-09-17 10:05:00,60.59,60.76,60.59,60.75,89679.0,48.3841,48.5199,48.3841,48.5119,89679.0
2019-09-17 10:10:00,60.75,60.81,60.66,60.66,42801.0,48.5119,48.5598,48.44,48.44,42801.0
2019-09-17 10:15:00,60.66,60.74,60.62,60.73,30506.0,48.44,48.5039,48.4081,48.4959,30506.0
2019-09-17 10:20:00,60.73,60.77,60.71,60.72,22669.0,48.4959,48.5279,48.4799,48.4879,22669.0
2019-09-17 10:25:00,60.72,60.82,60.71,60.8,31536.0,48.4879,48.5678,48.4799,48.5518,31536.0
2019-09-17 10:30:00,60.8,60.81,60.67,60.69,30085.0,48.5518,48.5598,48.448,48.464,30085.0
2019-09-17 10:35:00,60.68,60.76,60.62,60.75,35011.0,48.456,48.5199,48.4081,48.5119,35011.0
2019-09-17 10:40:00,60.74,60.77,60.69,60.7,39201.0,48.5039,48.5279,48.464,48.472,39201.0
2019-09-17 10:45:00,60.71,60.71,60.59,60.62,20885.0,48.4799,48.4799,48.3841,48.4081,20885.0
2019-09-17 10:50:00,60.62,60.64,60.58,60.62,19398.0,48.4081,48.424,48.3761,48.4081,19398.0
2019-09-17 10:55:00,60.62,60.69,60.6,60.67,23131.0,48.4081,48.464,48.3921,48.448,23131.0
2019-09-17 11:00:00,60.67,60.7,60.65,60.69,21707.0,48.448,48.472,48.432,48.464,21707.0
2019-09-17 11:05:00,60.69,60.71,60.66,60.67,22319.0,48.464,48.4799,48.44,48.448,22319.0
2019-09-17 11:10:00,60.68,60.69,60.61,60.65,32612.0,48.456,48.464,48.4001,48.432,32612.0
2019-09-17 11:15:00,60.66,60.66,60.61,60.65,25933.0,48.44,48.44,48.4001,48.432,25933.0
2019-09-17 11:20:00,60.64,60.75,60.64,60.73,32813.0,48.424,48.5119,48.424,48.4959,32813.0
2019-09-17 11:25:00,60.73,60.76,60.71,60.73,71354.0,48.4959,48.5199,48.4799,48.4959,71354.0
2019-09-17 11:30:00,60.73,60.76,60.67,60.71,28452.0,48.4959,48.5199,48.448,48.4799,28452.0
2019-09-17 11:35:00,60.71,60.74,60.7,60.73,20978.0,48.4799,48.5039,48.472,48.4959,20978.0
2019-09-17 11:40:00,60.72,60.76,60.72,60.73,21451.0,48.4879,48.5199,48.4879,48.4959,21451.0
2019-09-17 11:45:00,60.73,60.79,60.73,60.79,21037.0,48.4959,48.5438,48.4959,48.5438,21037.0
2019-09-17 11:50:00,60.79,60.79,60.73,60.73,23631.0,48.5438,48.5438,48.4959,48.4959,23631.0
2019-09-17 11:55:00,60.73,60.74,60.69,60.69,17051.0,48.4959,48.5039,48.464,48.464,17051.0
2019-09-17 12:00:00,60.7,60.71,60.66,60.7,28951.0,48.472,48.4799,48.44,48.472,28951.0
2019-09-17 12:05:00,60.7,60.71,60.61,60.62,30533.0,48.472,48.4799,48.4001,48.4081,30533.0
2019-09-17 12:10:00,60.62,60.68,60.6,60.66,61450.0,48.4081,48.456,48.3921,48.44,61450.0
2019-09-17 12:15:00,60.67,60.68,60.6,60.61,25729.0,48.448,48.456,48.3921,48.4001,25729.0
2019-09-17 12:20:00,60.6,60.6,60.53,60.57,72231.0,48.3921,48.3921,48.3362,48.3681,72231.0
2019-09-17 12:25:00,60.57,60.58,60.51,60.52,37965.0,48.3681,48.3761,48.3202,48.3282,37965.0
2019-09-17 12:30:00,60.51,60.58,60.51,60.55,16846.0,48.3202,48.3761,48.3202,48.3522,16846.0
2019-09-17 12:35:00,60.54,60.58,60.51,60.52,21782.0,48.3442,48.3761,48.3202,48.3282,21782.0
2019-09-17 12:40:00,60.52,60.54,60.51,60.51,18028.0,48.3282,48.3442,48.3202,48.3202,18028.0
2019-09-17 12:45:00,60.52,60.54,60.51,60.51,18456.0,48.3282,48.3442,48.3202,48.3202,18456.0
2019-09-17 12:50:00,60.52,60.53,60.5,60.5,50406.0,48.3282,48.3362,48.3122,48.3122,50406.0
2019-09-17 12:55:00,60.5,60.51,60.42,60.45,47379.0,48.3122,48.3202,48.2484,48.2723,47379.0
2019-09-17 13:00:00,60.45,60.46,60.41,60.42,56719.0,48.2723,48.2803,48.2404,48.2484,56719.0
2019-09-17 13:05:00,60.42,60.45,60.37,60.4,82396.0,48.2484,48.2723,48.2084,48.2324,82396.0
2019-09-17 13:10:00,60.39,60.42,60.38,60.41,22171.0,48.2244,48.2484,48.2164,48.2404,22171.0
2019-09-17 13:15:00,60.4,60.43,60.4,60.42,16025.0,48.2324,48.2563,48.2324,48.2484,16025.0
2019-09-17 13:20:00,60.42,60.42,60.39,60.42,14705.0,48.2484,48.2484,48.2244,48.2484,14705.0
2019-09-17 13:25:00,60.42,60.42,60.38,60.4,22796.0,48.2484,48.2484,48.2164,48.2324,22796.0
2019-09-17 13:30:00,60.4,60.41,60.36,60.37,24081.0,48.2324,48.2404,48.2004,48.2084,24081.0
2019-09-17 13:35:00,60.36,60.43,60.33,60.43,49038.0,48.2004,48.2563,48.1765,48.2563,49038.0
2019-09-17 13:40:00,60.44,60.55,60.44,60.54,25081.0,48.2643,48.3522,48.2643,48.3442,25081.0
2019-09-17 13:45:00,60.55,60.61,60.54,60.59,28935.0,48.3522,48.4001,48.3442,48.3841,28935.0
2019-09-17 13:50:00,60.59,60.6,60.56,60.59,20716.0,48.3841,48.3921,48.3602,48.3841,20716.0
2019-09-17 13:55:00,60.59,60.64,60.58,60.61,29061.0,48.3841,48.424,48.3761,48.4001,29061.0
2019-09-17 14:00:00,60.61,60.67,60.61,60.65,13605.0,48.4001,48.448,48.4001,48.432,13605.0
2019-09-17 14:05:00,60.65,60.66,60.6,60.61,21481.0,48.432,48.44,48.3921,48.4001,21481.0
2019-09-17 14:10:00,60.61,60.63,60.57,60.59,22371.0,48.4001,48.4161,48.3681,48.3841,22371.0
2019-09-17 14:15:00,60.59,60.6,60.51,60.52,25593.0,48.3841,48.3921,48.3202,48.3282,25593.0
2019-09-17 14:20:00,60.51,60.54,60.51,60.52,17828.0,48.3202,48.3442,48.3202,48.3282,17828.0
2019-09-17 14:25:00,60.53,60.56,60.48,60.5,23298.0,48.3362,48.3602,48.2963,48.3122,23298.0
2019-09-17 14:30:00,60.49,60.51,60.46,60.5,26269.0,48.3043,48.3202,48.2803,48.3122,26269.0
2019-09-17 14:35:00,60.5,60.5,60.45,60.49,24026.0,48.3122,48.3122,48.2723,48.3043,24026.0
2019-09-17 14:40:00,60.49,60.55,60.48,60.52,29750.0,48.3043,48.3522,48.2963,48.3282,29750.0
2019-09-17 14:45:00,60.53,60.54,60.49,60.5,16240.0,48.3362,48.3442,48.3043,48.3122,16240.0
2019-09-17 14:50:00,60.51,60.52,60.47,60.49,21253.0,48.3202,48.3282,48.2883,48.3043,21253.0
2019-09-17 14:55:00,60.49,60.52,60.49,60.49,13801.0,48.3043,48.3282,48.3043,48.3043,13801.0
2019-09-17 15:00:00,60.5,60.52,60.45,60.47,19387.0,48.3122,48.3282,48.2723,48.2883,19387.0
2019-09-17 15:05:00,60.47,60.48,60.45,60.48,19607.0,48.2883,48.2963,48.2723,48.2963,19607.0
2019-09-17 15:10:00,60.48,60.49,60.41,60.42,18309.0,48.2963,48.3043,48.2404,48.2484,18309.0
2019-09-17 15:15:00,60.42,60.45,60.41,60.45,34578.0,48.2484,48.2723,48.2404,48.2723,34578.0
2019-09-17 15:20:00,60.45,60.46,60.44,60.45,19286.0,48.2723,48.2803,48.2643,48.2723,19286.0
2019-09-17 15:25:00,60.45,60.49,60.44,60.48,26424.0,48.2723,48.3043,48.2643,48.2963,26424.0
2019-09-17 15:30:00,60.49,60.56,60.48,60.55,46262.0,48.3043,48.3602,48.2963,48.3522,46262.0
2019-09-17 15:35:00,60.56,60.61,60.54,60.61,42898.0,48.3602,48.4001,48.3442,48.4001,42898.0
2019-09-17 15:40:00,60.61,60.62,60.58,60.62,39863.0,48.4001,48.4081,48.3761,48.4081,39863.0
2019-09-17 15:45:00,60.63,60.64,60.59,60.62,69518.0,48.4161,48.424,48.3841,48.4081,69518.0
2019-09-17 15:50:00,60.61,60.61,60.53,60.57,90232.0,48.4001,48.4001,48.3362,48.3681,90232.0
2019-09-17 15:55:00,60.56,60.57,60.49,60.55,202671.0,48.3602,48.3681,48.3043,48.3522,202671.0
2019-09-18 09:30:00,60.8,60.81,60.66,60.79,64487.0,48.5518,48.5598,48.44,48.5438,64487.0
2019-09-18 09:35:00,60.79,60.81,60.5,60.5,34076.0,48.5438,48.5598,48.3122,48.3122,34076.0
2019-09-18 09:40:00,60.49,60.62,60.49,60.59,17294.0,48.3043,48.4081,48.3043,48.3841,17294.0
2019-09-18 09:45:00,60.58,60.64,60.56,60.6,33911.0,48.3761,48.424,48.3602,48.3921,33911.0
2019-09-18 09:50:00,60.6,60.64,60.51,60.52,30249.0,48.3921,48.424,48.3202,48.3282,30249.0
2019-09-18 09:55:00,60.52,60.61,60.5,60.59,23989.0,48.3282,48.4001,48.3122,48.3841,23989.0
2019-09-18 10:00:00,60.6,60.62,60.55,60.62,18592.0,48.3921,48.4081,48.3522,48.4081,18592.0
2019-09-18 10:05:00,60.63,60.68,60.58,60.67,19185.0,48.4161,48.456,48.3761,48.448,19185.0
2019-09-18 10:10:00,60.66,60.73,60.66,60.71,29240.0,48.44,48.4959,48.44,48.4799,29240.0
2019-09-18 10:15:00,60.71,60.73,60.67,60.67,20132.0,48.4799,48.4959,48.448,48.448,20132.0
2019-09-18 10:20:00,60.68,60.76,60.68,60.71,35677.0,48.456,48.5199,48.456,48.4799,35677.0
2019-09-18 10:25:00,60.7,60.74,60.67,60.74,22457.0,48.472,48.5039,48.448,48.5039,22457.0
2019-09-18 10:30:00,60.74,60.75,60.68,60.72,31449.0,48.5039,48.5119,48.456,48.4879,31449.0
2019-09-18 10:35:00,60.72,60.76,60.68,60.68,42493.0,48.4879,48.5199,48.456,48.456,42493.0
2019-09-18 10:40:00,60.67,60.72,60.65,60.66,25287.0,48.448,48.4879,48.432,48.44,25287.0
2019-09-18 10:45:00,60.66,60.69,60.63,60.63,29712.0,48.44,48.464,48.4161,48.4161,29712.0
2019-09-18 10:50:00,60.63,60.7,60.61,60.64,68123.0,48.4161,48.472,48.4001,48.424,68123.0
2019-09-18 10:55:00,60.63,60.68,60.61,60.66,30512.0,48.4161,48.456,48.4001,48.44,30512.0
2019-09-18 11:00:00,60.66,60.7,60.65,60.67,84467.0,48.44,48.472,48.432,48.448,84467.0
2019-09-18 11:05:00,60.68,60.77,60.68,60.77,30644.0,48.456,48.5279,48.456,48.5279,30644.0
2019-09-18 11:10:00,60.78,60.81,60.74,60.76,33023.0,48.5358,48.5598,48.5039,48.5199,33023.0
2019-09-18 11:15:00,60.76,60.81,60.74,60.79,37599.0,48.5199,48.5598,48.5039,48.5438,37599.0
2019-09-18 11:20:00,60.78,60.8,60.76,60.79,17058.0,48.5358,48.5518,48.5199,48.5438,17058.0
2019-09-18 11:25:00,60.78,60.88,60.77,60.82,38342.0,48.5358,48.6157,48.5279,48.5678,38342.0
2019-09-18 11:30:00,60.83,60.86,60.82,60.85,33347.0,48.5758,48.5997,48.5678,48.5917,33347.0
2019-09-18 11:35:00,60.85,60.89,60.83,60.85,20344.0,48.5917,48.6237,48.5758,48.5917,20344.0
2019-09-18 11:40:00,60.85,60.87,60.81,60.87,30483.0,48.5917,48.6077,48.5598,48.6077,30483.0
2019-09-18 11:45:00,60.87,60.9,60.87,60.88,19805.0,48.6077,48.6317,48.6077,48.6157,19805.0
2019-09-18 11:50:00,60.88,60.91,60.83,60.87,17529.0,48.6157,48.6397,48.5758,48.6077,17529.0
2019-09-18 11:55:00,60.87,60.88,60.83,60.86,18751.0,48.6077,48.6157,48.5758,48.5997,18751.0
2019-09-18 12:00:00,60.86,60.86,60.75,60.75,26619.0,48.5997,48.5997,48.5119,48.5119,26619.0
2019-09-18 12:05:00,60.75,60.77,60.69,60.69,34988.0,48.5119,48.5279,48.464,48.464,34988.0
2019-09-18 12:10:00,60.68,60.75,60.67,60.75,10846.0,48.456,48.5119,48.448,48.5119,10846.0
2019-09-18 12:15:00,60.75,60.8,60.73,60.79,18234.0,48.5119,48.5518,48.4959,48.5438,18234.0
2019-09-18 12:20:00,60.8,60.83,60.78,60.8,20794.0,48.5518,48.5758,48.5358,48.5518,20794.0
2019-09-18 12:25:00,60.8,60.85,60.78,60.85,14359.0,48.5518,48.5917,48.5358,48.5917,14359.0
2019-09-18 12:30:00,60.85,60.89,60.83,60.89,20900.0,48.5917,48.6237,48.5758,48.6237,20900.0
2019-09-18 12:35:00,60.88,60.89,60.86,60.86,8810.0,48.6157,48.6237,48.5997,48.5997,8810.0
2019-09-18 12:40:00,60.87,60.87,60.81,60.86,43284.0,48.6077,48.6077,48.5598,48.5997,43284.0
2019-09-18 12:45:00,60.85,60.88,60.84,60.84,12330.0,48.5917,48.6157,48.5838,48.5838,12330.0
2019-09-18 12:50:00,60.84,60.86,60.81,60.84,14732.0,48.5838,48.5997,48.5598,48.5838,14732.0
2019-09-18 12:55:00,60.84,60.88,60.83,60.85,14086.0,48.5838,48.6157,48.5758,48.5917,14086.0
2019-09-18 13:00:00,60.85,60.85,60.82,60.84,18482.0,48.5917,48.5917,48.5678,48.5838,18482.0
2019-09-18 13:05:00,60.84,60.86,60.82,60.85,26537.0,48.5838,48.5997,48.5678,48.5917,26537.0
2019-09-18 13:10:00,60.85,60.86,60.81,60.84,21379.0,48.5917,48.5997,48.5598,48.5838,21379.0
2019-09-18 13:15:00,60.83,60.87,60.82,60.85,24288.0,48.5758,48.6077,48.5678,48.5917,24288.0
2019-09-18 13:20:00,60.85,60.85,60.82,60.82,27366.0,48.5917,48.5917,48.5678,48.5678,27366.0
2019-09-18 13:25:00,60.83,60.85,60.82,60.83,16688.0,48.5758,48.5917,48.5678,48.5758,16688.0
2019-09-18 13:30:00,60.82,60.85,60.81,60.85,21613.0,48.5678,48.5917,48.5598,48.5917,21613.0
2019-09-18 13:35:00,60.85,60.9,60.84,60.88,34571.0,48.5917,48.6317,48.5838,48.6157,34571.0
2019-09-18 13:40:00,60.87,60.9,60.84,60.84,20355.0,48.6077,48.6317,48.5838,48.5838,20355.0
2019-09-18 13:45:00,60.84,60.86,60.81,60.85,17798.0,48.5838,48.5997,48.5598,48.5917,17798.0
2019-09-18 13:50:00,60.85,60.9,60.84,60.87,14717.0,48.5917,48.6317,48.5838,48.6077,14717.0
2019-09-18 13:55:00,60.88,60.89,60.82,60.82,19467.0,48.6157,48.6237,48.5678,48.5678,19467.0
2019-09-18 14:00:00,60.81,60.81,60.55,60.7,57506.0,48.5598,48.5598,48.3522,48.472,57506.0
2019-09-18 14:05:00,60.7,60.79,60.65,60.7,13975.0,48.472,48.5438,48.432,48.472,13975.0
2019-09-18 14:10:00,60.7,60.72,60.55,60.57,50275.0,48.472,48.4879,48.3522,48.3681,50275.0
2019-09-18 14:15:00,60.56,60.59,60.42,60.47,40329.0,48.3602,48.3841,48.2484,48.2883,40329.0
2019-09-18 14:20:00,60.45,60.55,60.41,60.55,30380.0,48.2723,48.3522,48.2404,48.3522,30380.0
2019-09-18 14:25:00,60.55,60.59,60.46,60.58,47745.0,48.3522,48.3841,48.2803,48.3761,47745.0
2019-09-18 14:30:00,60.58,60.69,60.51,60.67,41270.0,48.3761,48.464,48.3202,48.448,41270.0
2019-09-18 14:35:00,60.67,60.67,60.51,60.54,32555.0,48.448,48.448,48.3202,48.3442,32555.0
2019-09-18 14:40:00,60.52,60.55,60.44,60.45,42951.0,48.3282,48.3522,48.2643,48.2723,42951.0
2019-09-18 14:45:00,60.44,60.46,60.3,60.4,55394.0,48.2643,48.2803,48.1525,48.2324,55394.0
2019-09-18 14:50:00,60.39,60.62,60.38,60.57,52690.0,48.2244,48.4081,48.2164,48.3681,52690.0
2019-09-18 14:55:00,60.58,60.65,60.55,60.61,29437.0,48.3761,48.432,48.3522,48.4001,29437.0
2019-09-18 15:00:00,60.61,60.65,60.52,60.6,50527.0,48.4001,48.432,48.3282,48.3921,50527.0
2019-09-18 15:05:00,60.59,60.63,60.55,60.6,34581.0,48.3841,48.4161,48.3522,48.3921,34581.0
2019-09-18 15:10:00,60.61,60.65,60.6,60.62,43959.0,48.4001,48.432,48.3921,48.4081,43959.0
2019-09-18 15:15:00,60.61,60.68,60.6,60.66,24921.0,48.4001,48.456,48.3921,48.44,24921.0
2019-09-18 15:20:00,60.66,60.7,60.61,60.65,22617.0,48.44,48.472,48.4001,48.432,22617.0
2019-09-18 15:25:00,60.66,60.71,60.65,60.69,33533.0,48.44,48.4799,48.432,48.464,33533.0
2019-09-18 15:30:00,60.69,60.81,60.68,60.81,43003.0,48.464,48.5598,48.456,48.5598,43003.0
2019-09-18 15:35:00,60.8,60.85,60.79,60.83,53914.0,48.5518,48.5917,48.5438,48.5758,53914.0
2019-09-18 15:40:00,60.83,60.87,60.78,60.87,50433.0,48.5758,48.6077,48.5358,48.6077,50433.0
2019-09-18 15:45:00,60.87,60.87,60.81,60.83,61810.0,48.6077,48.6077,48.5598,48.5758,61810.0
2019-09-18 15:50:00,60.82,60.82,60.74,60.78,83587.0,48.5678,48.5678,48.5039,48.5358,83587.0
2019-09-18 15:55:00,60.78,60.83,60.75,60.8,174450.0,48.5358,48.5758,48.5119,48.5518,174450.0
2019-09-19 09:30:00,60.9,60.92,60.81,60.89,81958.0,48.6317,48.6476,48.5598,48.6237,81958.0
2019-09-19 09:35:00,60.91,61.0,60.84,60.91,51700.0,48.6397,48.7115,48.5838,48.6397,51700.0
2019-09-19 09:40:00,60.91,60.97,60.85,60.94,39814.0,48.6397,48.6876,48.5917,48.6636,39814.0
2019-09-19 09:45:00,60.96,60.97,60.83,60.86,24439.0,48.6796,48.6876,48.5758,48.5997,24439.0
2019-09-19 09:50:00,60.86,60.9,60.82,60.83,27171.0,48.5997,48.6317,48.5678,48.5758,27171.0
2019-09-19 09:55:00,60.83,60.86,60.8,60.83,21242.0,48.5758,48.5997,48.5518,48.5758,21242.0
2019-09-19 10:00:00,60.81,60.86,60.8,60.84,15896.0,48.5598,48.5997,48.5518,48.5838,15896.0
2019-09-19 10:05:00,60.83,60.96,60.82,60.93,27737.0,48.5758,48.6796,48.5678,48.6556,27737.0
2019-09-19 10:10:00,60.93,60.94,60.87,60.89,12327.0,48.6556,48.6636,48.6077,48.6237,12327.0
2019-09-19 10:15:00,60.9,60.91,60.86,60.87,21737.0,48.6317,48.6397,48.5997,48.6077,21737.0
2019-09-19 10:20:00,60.87,60.9,60.85,60.87,12763.0,48.6077,48.6317,48.5917,48.6077,12763.0
2019-09-19 10:25:00,60.86,60.96,60.83,60.96,17076.0,48.5997,48.6796,48.5758,48.6796,17076.0
2019-09-19 10:30:00,60.96,60.96,60.88,60.91,10274.0,48.6796,48.6796,48.6157,48.6397,10274.0
2019-09-19 10:35:00,60.91,60.95,60.88,60.95,12222.0,48.6397,48.6716,48.6157,48.6716,12222.0
2019-09-19 10:40:00,60.94,61.0,60.94,60.98,16546.0,48.6636,48.7115,48.6636,48.6955,16546.0
2019-09-19 10:45:00,60.97,60.97,60.93,60.96,11978.0,48.6876,48.6876,48.6556,48.6796,11978.0
2019-09-19 10:50:00,60.96,60.96,60.89,60.92,9176.0,48.6796,48.6796,48.6237,48.6476,9176.0
2019-09-19 10:55:00,60.91,60.92,60.88,60.89,17719.0,48.6397,48.6476,48.6157,48.6237,17719.0
2019-09-19 11:00:00,60.89,60.9,60.81,60.83,19318.0,48.6237,48.6317,48.5598,48.5758,19318.0
2019-09-19 11:05:00,60.83,60.88,60.81,60.86,7319.0,48.5758,48.6157,48.5598,48.5997,7319.0
2019-09-19 11:10:00,60.87,60.92,60.87,60.9,9684.0,48.6077,48.6476,48.6077,48.6317,9684.0
2019-09-19 11:15:00,60.89,60.95,60.87,60.94,9327.0,48.6237,48.6716,48.6077,48.6636,9327.0
2019-09-19 11:20:00,60.94,60.95,60.91,60.94,10794.0,48.6636,48.6716,48.6397,48.6636,10794.0
2019-09-19 11:25:00,60.94,60.95,60.91,60.94,14906.0,48.6636,48.6716,48.6397,48.6636,14906.0
2019-09-19 11:30:00,60.94,61.0,60.92,61.0,18157.0,48.6636,48.7115,48.6476,48.7115,18157.0
2019-09-19 11:35:00,61.0,61.0,60.95,60.99,39108.0,48.7115,48.7115,48.6716,48.7035,39108.0
2019-09-19 11:40:00,60.99,61.0,60.95,60.97,16875.0,48.7035,48.7115,48.6716,48.6876,16875.0
2019-09-19 11:45:00,60.96,61.0,60.96,61.0,28563.0,48.6796,48.7115,48.6796,48.7115,28563.0
2019-09-19 11:50:00,61.0,61.0,60.98,61.0,16184.0,48.7115,48.7115,48.6955,48.7115,16184.0
2019-09-19 11:55:00,61.0,61.05,60.98,61.04,87745.0,48.7115,48.7514,48.6955,48.7435,87745.0
2019-09-19 12:00:00,61.05,61.06,60.99,61.04,31463.0,48.7514,48.7594,48.7035,48.7435,31463.0
2019-09-19 12:05:00,61.02,61.03,61.01,61.03,11169.0,48.7275,48.7355,48.7195,48.7355,11169.0
2019-09-19 12:10:00,61.03,61.05,61.02,61.04,11530.0,48.7355,48.7514,48.7275,48.7435,11530.0
2019-09-19 12:15:00,61.03,61.05,61.02,61.05,11899.0,48.7355,48.7514,48.7275,48.7514,11899.0
2019-09-19 12:20:00,61.05,61.09,61.04,61.09,14095.0,48.7514,48.7834,48.7435,48.7834,14095.0
2019-09-19 12:25:00,61.08,61.09,61.02,61.04,24542.0,48.7754,48.7834,48.7275,48.7435,24542.0
2019-09-19 12:30:00,61.03,61.04,60.97,60.98,21213.0,48.7355,48.7435,48.6876,48.6955,21213.0
2019-09-19 12:35:00,60.98,61.01,60.96,60.99,20877.0,48.6955,48.7195,48.6796,48.7035,20877.0
2019-09-19 12:40:00,60.99,61.03,60.98,60.99,22454.0,48.7035,48.7355,48.6955,48.7035,22454.0
2019-09-19 12:45:00,61.0,61.03,61.0,61.03,12473.0,48.7115,48.7355,48.7115,48.7355,12473.0
2019-09-19 12:50:00,61.02,61.03,60.99,61.01,8070.0,48.7275,48.7355,48.7035,48.7195,8070.0
2019-09-19 12:55:00,61.01,61.02,60.99,61.0,10707.0,48.7195,48.7275,48.7035,48.7115,10707.0
2019-09-19 13:00:00,61.0,61.03,61.0,61.03,20679.0,48.7115,48.7355,48.7115,48.7355,20679.0
2019-09-19 13:05:00,61.04,61.05,61.03,61.05,14137.0,48.7435,48.7514,48.7355,48.7514,14137.0
2019-09-19 13:10:00,61.05,61.05,61.02,61.05,16908.0,48.7514,48.7514,48.7275,48.7514,16908.0
2019-09-19 13:15:00,61.05,61.1,61.04,61.09,17372.0,48.7514,48.7914,48.7435,48.7834,17372.0
2019-09-19 13:20:00,61.09,61.1,61.06,61.09,8467.0,48.7834,48.7914,48.7594,48.7834,8467.0
2019-09-19 13:25:00,61.09,61.09,61.04,61.04,10932.0,48.7834,48.7834,48.7435,48.7435,10932.0
2019-09-19 13:30:00,61.04,61.06,61.0,61.02,25875.0,48.7435,48.7594,48.7115,48.7275,25875.0
2019-09-19 13:35:00,61.02,61.04,61.0,61.04,15221.0,48.7275,48.7435,48.7115,48.7435,15221.0
2019-09-19 13:40:00,61.04,61.04,60.99,61.02,11697.0,48.7435,48.7435,48.7035,48.7275,11697.0
2019-09-19 13:45:00,61.02,61.05,61.01,61.05,12222.0,48.7275,48.7514,48.7195,48.7514,12222.0
2019-09-19 13:50:00,61.04,61.05,61.03,61.04,7190.0,48.7435,48.7514,48.7355,48.7435,7190.0
2019-09-19 13:55:00,61.04,61.05,61.01,61.05,12097.0,48.7435,48.7514,48.7195,48.7514,12097.0
2019-09-19 14:00:00,61.05,61.05,61.03,61.04,10584.0,48.7514,48.7514,48.7355,48.7435,10584.0
2019-09-19 14:05:00,61.04,61.04,61.02,61.04,16910.0,48.7435,48.7435,48.7275,48.7435,16910.0
2019-09-19 14:10:00,61.04,61.04,61.02,61.04,12166.0,48.7435,48.7435,48.7275,48.7435,12166.0
2019-09-19 14:15:00,61.04,61.05,61.02,61.05,15122.0,48.7435,48.7514,48.7275,48.7514,15122.0
2019-09-19 14:20:00,61.05,61.05,60.98,61.0,22589.0,48.7514,48.7514,48.6955,48.7115,22589.0
2019-09-19 14:25:00,61.0,61.03,60.97,61.03,29174.0,48.7115,48.7355,48.6876,48.7355,29174.0
2019-09-19 14:30:00,61.03,61.04,60.99,61.0,13699.0,48.7355,48.7435,48.7035,48.7115,13699.0
2019-09-19 14:35:00,61.0,61.04,60.97,61.0,14924.0,48.7115,48.7435,48.6876,48.7115,14924.0
2019-09-19 14:40:00,61.0,61.04,60.98,61.04,17482.0,48.7115,48.7435,48.6955,48.7435,17482.0
2019-09-19 14:45:00,61.03,61.05,61.0,61.05,10983.0,48.7355,48.7514,48.7115,48.7514,10983.0
2019-09-19 14:50:00,61.05,61.08,61.04,61.07,18157.0,48.7514,48.7754,48.7435,48.7674,18157.0
2019-09-19 14:55:00,61.06,61.06,61.02,61.04,17278.0,48.7594,48.7594,48.7275,48.7435,17278.0
2019-09-19 15:00:00,61.04,61.05,61.01,61.04,26336.0,48.7435,48.7514,48.7195,48.7435,26336.0
2019-09-19 15:05:00,61.04,61.07,61.0,61.07,31931.0,48.7435,48.7674,48.7115,48.7674,31931.0
2019-09-19 15:10:00,61.06,61.06,61.03,61.03,15301.0,48.7594,48.7594,48.7355,48.7355,15301.0
2019-09-19 15:15:00,61.03,61.08,61.03,61.06,20487.0,48.7355,48.7754,48.7355,48.7594,20487.0
2019-09-19 15:20:00,61.06,61.1,61.06,61.1,46159.0,48.7594,48.7914,48.7594,48.7914,46159.0
2019-09-19 15:25:00,61.09,61.1,61.05,61.05,26482.0,48.7834,48.7914,48.7514,48.7514,26482.0
2019-09-19 15:30:00,61.05,61.05,60.99,61.02,36138.0,48.7514,48.7514,48.7035,48.7275,36138.0
2019-09-19 15:35:00,61.02,61.09,60.99,61.06,38345.0,48.7275,48.7834,48.7035,48.7594,38345.0
2019-09-19 15:40:00,61.05,61.06,61.02,61.03,36888.0,48.7514,48.7594,48.7275,48.7355,36888.0
2019-09-19 15:45:00,61.02,61.05,60.99,61.01,68207.0,48.7275,48.7514,48.7035,48.7195,68207.0
2019-09-19 15:50:00,61.01,61.04,60.98,61.04,92551.0,48.7195,48.7435,48.6955,48.7435,92551.0
2019-09-19 15:55:00,61.04,61.14,61.03,61.05,327635.0,48.7435,48.8233,48.7355,48.7514,327635.0
2019-09-20 09:30:00,61.2,61.25,61.06,61.06,1559972.0,48.8712,48.9112,48.7594,48.7594,1559972.0
2019-09-20 09:35:00,61.1,61.24,61.1,61.22,44437.0,48.7914,48.9032,48.7914,48.8872,44437.0
2019-09-20 09:40:00,61.22,61.24,61.15,61.18,21400.0,48.8872,48.9032,48.8313,48.8553,21400.0
2019-09-20 09:45:00,61.19,61.22,61.09,61.09,34806.0,48.8632,48.8872,48.7834,48.7834,34806.0
2019-09-20 09:50:00,61.1,61.15,61.03,61.03,29490.0,48.7914,48.8313,48.7355,48.7355,29490.0
2019-09-20 09:55:00,61.04,61.1,60.93,60.93,41120.0,48.7435,48.7914,48.6556,48.6556,41120.0
2019-09-20 10:00:00,60.94,60.97,60.78,60.78,65757.0,48.6636,48.6876,48.5358,48.5358,65757.0
2019-09-20 10:05:00,60.78,60.89,60.78,60.87,26879.0,48.5358,48.6237,48.5358,48.6077,26879.0
2019-09-20 10:10:00,60.87,60.87,60.63,60.63,66512.0,48.6077,48.6077,48.4161,48.4161,66512.0
2019-09-20 10:15:00,60.64,60.82,60.64,60.79,65814.0,48.424,48.5678,48.424,48.5438,65814.0
2019-09-20 10:20:00,60.79,60.85,60.76,60.85,35496.0,48.5438,48.5917,48.5199,48.5917,35496.0
2019-09-20 10:25:00,60.86,60.89,60.76,60.77,30714.0,48.5997,48.6237,48.5199,48.5279,30714.0
2019-09-20 10:30:00,60.77,60.81,60.74,60.75,26714.0,48.5279,48.5598,48.5039,48.5119,26714.0
2019-09-20 10:35:00,60.75,60.8,60.74,60.76,21320.0,48.5119,48.5518,48.5039,48.5199,21320.0
2019-09-20 10:40:00,60.76,60.78,60.73,60.76,22873.0,48.5199,48.5358,48.4959,48.5199,22873.0
2019-09-20 10:45:00,60.76,60.8,60.72,60.72,18723.0,48.5199,48.5518,48.4879,48.4879,18723.0
2019-09-20 10:50:00,60.73,60.85,60.73,60.84,17655.0,48.4959,48.5917,48.4959,48.5838,17655.0
2019-09-20 10:55:00,60.85,60.85,60.78,60.82,16348.0,48.5917,48.5917,48.5358,48.5678,16348.0
2019-09-20 11:00:00,60.82,60.82,60.73,60.74,23629.0,48.5678,48.5678,48.4959,48.5039,23629.0
2019-09-20 11:05:00,60.74,60.84,60.73,60.83,20246.0,48.5039,48.5838,48.4959,48.5758,20246.0
2019-09-20 11:10:00,60.84,60.92,60.82,60.89,24365.0,48.5838,48.6476,48.5678,48.6237,24365.0
2019-09-20 11:15:00,60.88,60.94,60.86,60.89,35955.0,48.6157,48.6636,48.5997,48.6237,35955.0
2019-09-20 11:20:00,60.88,61.0,60.88,60.97,50311.0,48.6157,48.7115,48.6157,48.6876,50311.0
2019-09-20 11:25:00,60.97,61.01,60.96,60.97,31178.0,48.6876,48.7195,48.6796,48.6876,31178.0
2019-09-20 11:30:00,60.97,61.01,60.94,60.97,23030.0,48.6876,48.7195,48.6636,48.6876,23030.0
2019-09-20 11:35:00,60.96,61.0,60.93,60.99,15442.0,48.6796,48.7115,48.6556,48.7035,15442.0
2019-09-20 11:40:00,60.98,61.01,60.91,60.94,31790.0,48.6955,48.7195,48.6397,48.6636,31790.0
2019-09-20 11:45:00,60.94,61.01,60.92,61.0,20911.0,48.6636,48.7195,48.6476,48.7115,20911.0
2019-09-20 11:50:00,61.0,61.08,60.98,61.08,24195.0,48.7115,48.7754,48.6955,48.7754,24195.0
2019-09-20 11:55:00,61.07,61.09,61.05,61.07,17034.0,48.7674,48.7834,48.7514,48.7674,17034.0
2019-09-20 12:00:00,61.08,61.08,60.99,60.99,14648.0,48.7754,48.7754,48.7035,48.7035,14648.0
2019-09-20 12:05:00,60.98,60.99,60.93,60.96,28014.0,48.6955,48.7035,48.6556,48.6796,28014.0
2019-09-20 12:10:00,60.96,60.97,60.91,60.92,16758.0,48.6796,48.6876,48.6397,48.6476,16758.0
2019-09-20 12:15:00,60.92,60.98,60.92,60.96,24619.0,48.6476,48.6955,48.6476,48.6796,24619.0
2019-09-20 12:20:00,60.97,60.99,60.92,60.92,17383.0,48.6876,48.7035,48.6476,48.6476,17383.0
2019-09-20 12:25:00,60.92,60.97,60.9,60.96,23336.0,48.6476,48.6876,48.6317,48.6796,23336.0
2019-09-20 12:30:00,60.95,60.96,60.93,60.95,11600.0,48.6716,48.6796,48.6556,48.6716,11600.0
2019-09-20 12:35:00,60.95,60.99,60.91,60.91,20777.0,48.6716,48.7035,48.6397,48.6397,20777.0
2019-09-20 12:40:00,60.92,60.94,60.91,60.94,8742.0,48.6476,48.6636,48.6397,48.6636,8742.0
2019-09-20 12:45:00,60.93,60.96,60.93,60.95,17114.0,48.6556,48.6796,48.6556,48.6716,17114.0
2019-09-20 12:50:00,60.93,60.96,60.91,60.92,20801.0,48.6556,48.6796,48.6397,48.6476,20801.0
2019-09-20 12:55:00,60.92,60.95,60.91,60.94,11681.0,48.6476,48.6716,48.6397,48.6636,11681.0
2019-09-20 13:00:00,60.94,60.96,60.92,60.96,12835.0,48.6636,48.6796,48.6476,48.6796,12835.0
2019-09-20 13:05:00,60.96,61.02,60.95,60.98,17402.0,48.6796,48.7275,48.6716,48.6955,17402.0
2019-09-20 13:10:00,60.97,61.04,60.91,60.92,55075.0,48.6876,48.7435,48.6397,48.6476,55075.0
2019-09-20 13:15:00,60.92,60.99,60.79,60.94,52717.0,48.6476,48.7035,48.5438,48.6636,52717.0
2019-09-20 13:20:00,60.95,60.96,60.9,60.94,20639.0,48.6716,48.6796,48.6317,48.6636,20639.0
2019-09-20 13:25:00,60.95,60.97,60.92,60.96,18234.0,48.6716,48.6876,48.6476,48.6796,18234.0
2019-09-20 13:30:00,60.95,60.99,60.94,60.97,28748.0,48.6716,48.7035,48.6636,48.6876,28748.0
2019-09-20 13:35:00,60.97,61.05,60.97,61.05,18196.0,48.6876,48.7514,48.6876,48.7514,18196.0
2019-09-20 13:40:00,61.05,61.08,61.03,61.05,49847.0,48.7514,48.7754,48.7355,48.7514,49847.0
2019-09-20 13:45:00,61.05,61.08,61.04,61.07,20012.0,48.7514,48.7754,48.7435,48.7674,20012.0
2019-09-20 13:50:00,61.07,61.12,61.05,61.09,16905.0,48.7674,48.8073,48.7514,48.7834,16905.0
2019-09-20 13:55:00,61.08,61.13,61.06,61.13,24145.0,48.7754,48.8153,48.7594,48.8153,24145.0
2019-09-20 14:00:00,61.12,61.17,61.11,61.14,31951.0,48.8073,48.8473,48.7994,48.8233,31951.0
2019-09-20 14:05:00,61.15,61.16,61.05,61.07,28431.0,48.8313,48.8393,48.7514,48.7674,28431.0
2019-09-20 14:10:00,61.08,61.09,61.04,61.06,16521.0,48.7754,48.7834,48.7435,48.7594,16521.0
2019-09-20 14:15:00,61.07,61.08,61.0,61.02,12025.0,48.7674,48.7754,48.7115,48.7275,12025.0
2019-09-20 14:20:00,61.01,61.06,61.01,61.02,32711.0,48.7195,48.7594,48.7195,48.7275,32711.0
2019-09-20 14:25:00,61.02,61.04,60.98,61.0,19496.0,48.7275,48.7435,48.6955,48.7115,19496.0
2019-09-20 14:30:00,60.99,61.01,60.97,60.99,27919.0,48.7035,48.7195,48.6876,48.7035,27919.0
2019-09-20 14:35:00,60.99,61.01,60.94,60.95,20898.0,48.7035,48.7195,48.6636,48.6716,20898.0
2019-09-20 14:40:00,60.95,61.0,60.94,60.96,17482.0,48.6716,48.7115,48.6636,48.6796,17482.0
2019-09-20 14:45:00,60.96,60.97,60.95,60.97,11998.0,48.6796,48.6876,48.6716,48.6876,11998.0
2019-09-20 14:50:00,60.97,60.97,60.9,60.92,37175.0,48.6876,48.6876,48.6317,48.6476,37175.0
2019-09-20 14:55:00,60.92,60.96,60.9,60.96,20856.0,48.6476,48.6796,48.6317,48.6796,20856.0
2019-09-20 15:00:00,60.95,60.99,60.93,60.98,19016.0,48.6716,48.7035,48.6556,48.6955,19016.0
2019-09-20 15:05:00,60.98,61.03,60.98,61.02,23772.0,48.6955,48.7355,48.6955,48.7275,23772.0
2019-09-20 15:10:00,61.01,61.04,60.98,61.04,30309.0,48.7195,48.7435,48.6955,48.7435,30309.0
2019-09-20 15:15:00,61.04,61.09,61.04,61.09,32892.0,48.7435,48.7834,48.7435,48.7834,32892.0
2019-09-20 15:20:00,61.08,61.09,61.04,61.06,26800.0,48.7754,48.7834,48.7435,48.7594,26800.0
2019-09-20 15:25:00,61.06,61.12,61.05,61.12,23417.0,48.7594,48.8073,48.7514,48.8073,23417.0
2019-09-20 15:30:00,61.12,61.12,61.03,61.05,42766.0,48.8073,48.8073,48.7355,48.7514,42766.0
2019-09-20 15:35:00,61.06,61.13,61.05,61.13,74706.0,48.7594,48.8153,48.7514,48.8153,74706.0
2019-09-20 15:40:00,61.13,61.17,61.11,61.14,70630.0,48.8153,48.8473,48.7994,48.8233,70630.0
2019-09-20 15:45:00,61.15,61.16,61.06,61.09,80006.0,48.8313,48.8393,48.7594,48.7834,80006.0
2019-09-20 15:50:00,61.09,61.2,61.07,61.19,101110.0,48.7834,48.8712,48.7674,48.8632,101110.0
2019-09-20 15:55:00,61.18,61.21,61.08,61.08,235243.0,48.8553,48.8792,48.7754,48.7754,235243.0
2019-09-23 09:30:00,61.06,61.25,60.89,60.89,118868.0,48.7594,48.9112,48.6237,48.6237,118868.0
2019-09-23 09:35:00,60.91,61.01,60.87,61.01,29765.0,48.6397,48.7195,48.6077,48.7195,29765.0
2019-09-23 09:40:00,61.0,61.04,60.97,61.01,38480.0,48.7115,48.7435,48.6876,48.7195,38480.0
2019-09-23 09:45:00,61.02,61.09,60.97,61.08,27109.0,48.7275,48.7834,48.6876,48.7754,27109.0
2019-09-23 09:50:00,61.08,61.17,61.04,61.16,28023.0,48.7754,48.8473,48.7435,48.8393,28023.0
2019-09-23 09:55:00,61.14,61.14,61.08,61.1,31733.0,48.8233,48.8233,48.7754,48.7914,31733.0
2019-09-23 10:00:00,61.11,61.13,61.06,61.09,38776.0,48.7994,48.8153,48.7594,48.7834,38776.0
2019-09-23 10:05:00,61.08,61.1,61.05,61.1,35750.0,48.7754,48.7914,48.7514,48.7914,35750.0
2019-09-23 10:10:00,61.1,61.19,61.09,61.17,31058.0,48.7914,48.8632,48.7834,48.8473,31058.0
2019-09-23 10:15:00,61.16,61.18,61.12,61.13,30907.0,48.8393,48.8553,48.8073,48.8153,30907.0
2019-09-23 10:20:00,61.14,61.16,61.11,61.11,30338.0,48.8233,48.8393,48.7994,48.7994,30338.0
2019-09-23 10:25:00,61.11,61.15,61.1,61.15,16567.0,48.7994,48.8313,48.7914,48.8313,16567.0
2019-09-23 10:30:00,61.14,61.14,61.09,61.12,18457.0,48.8233,48.8233,48.7834,48.8073,18457.0
2019-09-23 10:35:00,61.13,61.15,61.09,61.12,24060.0,48.8153,48.8313,48.7834,48.8073,24060.0
2019-09-23 10:40:00,61.13,61.16,61.08,61.12,30966.0,48.8153,48.8393,48.7754,48.8073,30966.0
2019-09-23 10:45:00,61.12,61.13,61.09,61.13,31477.0,48.8073,48.8153,48.7834,48.8153,31477.0
2019-09-23 10:50:00,61.13,61.19,61.12,61.13,21965.0,48.8153,48.8632,48.8073,48.8153,21965.0
2019-09-23 10:55:00,61.13,61.15,61.08,61.09,34407.0,48.8153,48.8313,48.7754,48.7834,34407.0
2019-09-23 11:00:00,61.1,61.2,61.06,61.2,46902.0,48.7914,48.8712,48.7594,48.8712,46902.0
2019-09-23 11:05:00,61.2,61.31,61.19,61.27,41036.0,48.8712,48.9591,48.8632,48.9271,41036.0
2019-09-23 11:10:00,61.27,61.27,61.19,61.21,17151.0,48.9271,48.9271,48.8632,48.8792,17151.0
2019-09-23 11:15:00,61.21,61.23,61.15,61.15,16097.0,48.8792,48.8952,48.8313,48.8313,16097.0
2019-09-23 11:20:00,61.16,61.22,61.13,61.21,23599.0,48.8393,48.8872,48.8153,48.8792,23599.0
2019-09-23 11:25:00,61.21,61.23,61.16,61.19,28023.0,48.8792,48.8952,48.8393,48.8632,28023.0
2019-09-23 11:30:00,61.2,61.24,61.19,61.22,16121.0,48.8712,48.9032,48.8632,48.8872,16121.0
2019-09-23 11:35:00,61.23,61.26,61.21,61.23,15413.0,48.8952,48.9191,48.8792,48.8952,15413.0
2019-09-23 11:40:00,61.24,61.25,61.21,61.25,27908.0,48.9032,48.9112,48.8792,48.9112,27908.0
2019-09-23 11:45:00,61.25,61.28,61.24,61.25,28514.0,48.9112,48.9351,48.9032,48.9112,28514.0
2019-09-23 11:50:00,61.25,61.28,61.23,61.26,14757.0,48.9112,48.9351,48.8952,48.9191,14757.0
2019-09-23 11:55:00,61.25,61.29,61.2,61.24,17829.0,48.9112,48.9431,48.8712,48.9032,17829.0
2019-09-23 12:00:00,61.24,61.33,61.24,61.33,22061.0,48.9032,48.975,48.9032,48.975,22061.0
2019-09-23 12:05:00,61.32,61.33,61.3,61.3,11335.0,48.9671,48.975,48.9511,48.9511,11335.0
2019-09-23 12:10:00,61.3,61.31,61.25,61.27,16107.0,48.9511,48.9591,48.9112,48.9271,16107.0
2019-09-23 12:15:00,61.27,61.31,61.26,61.31,13548.0,48.9271,48.9591,48.9191,48.9591,13548.0
2019-09-23 12:20:00,61.32,61.35,61.31,61.33,11404.0,48.9671,48.991,48.9591,48.975,11404.0
2019-09-23 12:25:00,61.33,61.34,61.3,61.3,11079.0,48.975,48.983,48.9511,48.9511,11079.0
2019-09-23 12:30:00,61.31,61.36,61.3,61.33,26454.0,48.9591,48.999,48.9511,48.975,26454.0
2019-09-23 12:35:00,61.33,61.36,61.31,61.36,12239.0,48.975,48.999,48.9591,48.999,12239.0
2019-09-23 12:40:00,61.36,61.41,61.34,61.41,40937.0,48.999,49.0389,48.983,49.0389,40937.0
2019-09-23 12:45:00,61.41,61.41,61.35,61.37,25186.0,49.0389,49.0389,48.991,49.007,25186.0
2019-09-23 12:50:00,61.38,61.41,61.34,61.35,27925.0,49.015,49.0389,48.983,48.991,27925.0
2019-09-23 12:55:00,61.36,61.4,61.33,61.37,12447.0,48.999,49.0309,48.975,49.007,12447.0
2019-09-23 13:00:00,61.37,61.37,61.33,61.37,13661.0,49.007,49.007,48.975,49.007,13661.0
2019-09-23 13:05:00,61.38,61.4,61.35,61.4,17871.0,49.015,49.0309,48.991,49.0309,17871.0
2019-09-23 13:10:00,61.4,61.42,61.38,61.41,15141.0,49.0309,49.0469,49.015,49.0389,15141.0
2019-09-23 13:15:00,61.41,61.43,61.4,61.42,10802.0,49.0389,49.0549,49.0309,49.0469,10802.0
2019-09-23 13:20:00,61.41,61.43,61.4,61.43,13686.0,49.0389,49.0549,49.0309,49.0549,13686.0
2019-09-23 13:25:00,61.43,61.44,61.41,61.43,41961.0,49.0549,49.0629,49.0389,49.0549,41961.0
2019-09-23 13:30:00,61.43,61.44,61.38,61.39,19580.0,49.0549,49.0629,49.015,49.023,19580.0
2019-09-23 13:35:00,61.39,61.41,61.35,61.35,14507.0,49.023,49.0389,48.991,48.991,14507.0
2019-09-23 13:40:00,61.36,61.36,61.31,61.33,33933.0,48.999,48.999,48.9591,48.975,33933.0
2019-09-23 13:45:00,61.34,61.34,61.29,61.29,29858.0,48.983,48.983,48.9431,48.9431,29858.0
2019-09-23 13:50:00,61.29,61.3,61.28,61.29,13882.0,48.9431,48.9511,48.9351,48.9431,13882.0
2019-09-23 13:55:00,61.31,61.35,61.31,61.31,23425.0,48.9591,48.991,48.9591,48.9591,23425.0
2019-09-23 14:00:00,61.32,61.34,61.31,61.32,10617.0,48.9671,48.983,48.9591,48.9671,10617.0
2019-09-23 14:05:00,61.33,61.35,61.32,61.33,17428.0,48.975,48.991,48.9671,48.975,17428.0
2019-09-23 14:10:00,61.32,61.33,61.29,61.3,19051.0,48.9671,48.975,48.9431,48.9511,19051.0
2019-09-23 14:15:00,61.29,61.34,61.29,61.32,17230.0,48.9431,48.983,48.9431,48.9671,17230.0
2019-09-23 14:20:00,61.33,61.36,61.32,61.33,15664.0,48.975,48.999,48.9671,48.975,15664.0
2019-09-23 14:25:00,61.33,61.33,61.3,61.31,12730.0,48.975,48.975,48.9511,48.9591,12730.0
2019-09-23 14:30:00,61.31,61.35,61.3,61.32,18656.0,48.9591,48.991,48.9511,48.9671,18656.0
2019-09-23 14:35:00,61.32,61.33,61.3,61.32,10113.0,48.9671,48.975,48.9511,48.9671,10113.0
2019-09-23 14:40:00,61.32,61.35,61.3,61.34,23678.0,48.9671,48.991,48.9511,48.983,23678.0
2019-09-23 14:45:00,61.34,61.36,61.32,61.34,18031.0,48.983,48.999,48.9671,48.983,18031.0
2019-09-23 14:50:00,61.34,61.36,61.31,61.31,23642.0,48.983,48.999,48.9591,48.9591,23642.0
2019-09-23 14:55:00,61.31,61.32,61.29,61.31,14306.0,48.9591,48.9671,48.9431,48.9591,14306.0
2019-09-23 15:00:00,61.32,61.35,61.31,61.33,17231.0,48.9671,48.991,48.9591,48.975,17231.0
2019-09-23 15:05:00,61.34,61.37,61.33,61.36,37280.0,48.983,49.007,48.975,48.999,37280.0
2019-09-23 15:10:00,61.36,61.39,61.35,61.36,21133.0,48.999,49.023,48.991,48.999,21133.0
2019-09-23 15:15:00,61.37,61.43,61.36,61.41,15532.0,49.007,49.0549,48.999,49.0389,15532.0
2019-09-23 15:20:00,61.41,61.42,61.38,61.4,25741.0,49.0389,49.0469,49.015,49.0309,25741.0
2019-09-23 15:25:00,61.4,61.41,61.37,61.38,26115.0,49.0309,49.0389,49.007,49.015,26115.0
2019-09-23 15:30:00,61.38,61.38,61.3,61.3,25519.0,49.015,49.015,48.9511,48.9511,25519.0
2019-09-23 15:35:00,61.3,61.36,61.29,61.34,30257.0,48.9511,48.999,48.9431,48.983,30257.0
2019-09-23 15:40:00,61.35,61.36,61.33,61.36,31558.0,48.991,48.999,48.975,48.999,31558.0
2019-09-23 15:45:00,61.35,61.4,61.35,61.38,35449.0,48.991,49.0309,48.991,49.015,35449.0
2019-09-23 15:50:00,61.38,61.42,61.31,61.32,81248.0,49.015,49.0469,48.9591,48.9671,81248.0
2019-09-23 15:55:00,61.32,61.36,61.3,61.32,169741.0,48.9671,48.999,48.9511,48.9671,169741.0
2019-09-24 09:30:00,61.52,61.66,61.52,61.53,98848.0,49.1268,49.2386,49.1268,49.1348,98848.0
2019-09-24 09:35:00,61.53,61.65,61.5,61.63,41364.0,49.1348,49.2306,49.1108,49.2146,41364.0
2019-09-24 09:40:00,61.64,61.82,61.63,61.75,41341.0,49.2226,49.3663,49.2146,49.3104,41341.0
2019-09-24 09:45:00,61.75,61.85,61.72,61.84,27524.0,49.3104,49.3903,49.2865,49.3823,27524.0
2019-09-24 09:50:00,61.85,61.85,61.69,61.75,68108.0,49.3903,49.3903,49.2625,49.3104,68108.0
2019-09-24 09:55:00,61.75,61.89,61.73,61.89,59343.0,49.3104,49.4222,49.2945,49.4222,59343.0
2019-09-24 10:00:00,61.89,62.05,61.88,62.02,108552.0,49.4222,49.55,49.4142,49.526,108552.0
2019-09-24 10:05:00,62.02,62.08,61.97,62.06,81063.0,49.526,49.574,49.4861,49.558,81063.0
2019-09-24 10:10:00,62.05,62.2,62.05,62.18,115814.0,49.55,49.6698,49.55,49.6538,115814.0
2019-09-24 10:15:00,62.17,62.32,62.17,62.29,81923.0,49.6458,49.7656,49.6458,49.7416,81923.0
2019-09-24 10:20:00,62.29,62.29,62.11,62.17,55463.0,49.7416,49.7416,49.5979,49.6458,55463.0
2019-09-24 10:25:00,62.19,62.21,62.13,62.21,56063.0,49.6618,49.6778,49.6139,49.6778,56063.0
2019-09-24 10:30:00,62.22,62.27,62.2,62.22,48755.0,49.6858,49.7257,49.6698,49.6858,48755.0
2019-09-24 10:35:00,62.21,62.29,62.19,62.25,59267.0,49.6778,49.7416,49.6618,49.7097,59267.0
2019-09-24 10:40:00,62.24,62.3,62.23,62.29,63018.0,49.7017,49.7496,49.6937,49.7416,63018.0
2019-09-24 10:45:00,62.29,62.36,62.26,62.3,56789.0,49.7416,49.7975,49.7177,49.7496,56789.0
2019-09-24 10:50:00,62.3,62.36,62.25,62.28,36660.0,49.7496,49.7975,49.7097,49.7337,36660.0
2019-09-24 10:55:00,62.29,62.32,62.17,62.17,31556.0,49.7416,49.7656,49.6458,49.6458,31556.0
2019-09-24 11:00:00,62.17,62.24,62.17,62.21,31035.0,49.6458,49.7017,49.6458,49.6778,31035.0
2019-09-24 11:05:00,62.2,62.22,62.16,62.22,34403.0,49.6698,49.6858,49.6378,49.6858,34403.0
2019-09-24 11:10:00,62.23,62.25,62.19,62.23,30572.0,49.6937,49.7097,49.6618,49.6937,30572.0
2019-09-24 11:15:00,62.23,62.23,62.17,62.21,24687.0,49.6937,49.6937,49.6458,49.6778,24687.0
2019-09-24 11:20:00,62.2,62.23,62.17,62.21,28856.0,49.6698,49.6937,49.6458,49.6778,28856.0
2019-09-24 11:25:00,62.21,62.22,62.17,62.2,35654.0,49.6778,49.6858,49.6458,49.6698,35654.0
2019-09-24 11:30:00,62.19,62.22,62.15,62.19,40437.0,49.6618,49.6858,49.6299,49.6618,40437.0
2019-09-24 11:35:00,62.2,62.21,62.09,62.11,43255.0,49.6698,49.6778,49.5819,49.5979,43255.0
2019-09-24 11:40:00,62.1,62.13,62.02,62.03,24533.0,49.5899,49.6139,49.526,49.534,24533.0
2019-09-24 11:45:00,62.04,62.09,62.0,62.05,46149.0,49.542,49.5819,49.5101,49.55,46149.0
2019-09-24 11:50:00,62.05,62.07,62.0,62.0,30912.0,49.55,49.566,49.5101,49.5101,30912.0
2019-09-24 11:55:00,62.0,62.11,61.99,62.07,22078.0,49.5101,49.5979,49.5021,49.566,22078.0
2019-09-24 12:00:00,62.07,62.08,62.04,62.05,14701.0,49.566,49.574,49.542,49.55,14701.0
2019-09-24 12:05:00,62.06,62.07,61.98,62.04,40184.0,49.558,49.566,49.4941,49.542,40184.0
2019-09-24 12:10:00,62.03,62.05,61.99,62.03,17146.0,49.534,49.55,49.5021,49.534,17146.0
2019-09-24 12:15:00,62.03,62.05,62.01,62.03,15125.0,49.534,49.55,49.5181,49.534,15125.0
2019-09-24 12:20:00,62.02,62.07,61.93,61.96,41106.0,49.526,49.566,49.4542,49.4781,41106.0
2019-09-24 12:25:00,61.96,61.97,61.83,61.86,43360.0,49.4781,49.4861,49.3743,49.3983,43360.0
2019-09-24 12:30:00,61.86,61.92,61.81,61.91,40239.0,49.3983,49.4462,49.3583,49.4382,40239.0
2019-09-24 12:35:00,61.91,61.92,61.84,61.88,22958.0,49.4382,49.4462,49.3823,49.4142,22958.0
2019-09-24 12:40:00,61.89,61.89,61.84,61.89,23952.0,49.4222,49.4222,49.3823,49.4222,23952.0
2019-09-24 12:45:00,61.88,61.92,61.87,61.89,24516.0,49.4142,49.4462,49.4063,49.4222,24516.0
2019-09-24 12:50:00,61.89,61.9,61.79,61.8,16220.0,49.4222,49.4302,49.3424,49.3504,16220.0
2019-09-24 12:55:00,61.8,61.89,61.8,61.88,17284.0,49.3504,49.4222,49.3504,49.4142,17284.0
2019-09-24 13:00:00,61.88,61.91,61.84,61.89,42774.0,49.4142,49.4382,49.3823,49.4222,42774.0
2019-09-24 13:05:00,61.9,61.92,61.85,61.91,31467.0,49.4302,49.4462,49.3903,49.4382,31467.0
2019-09-24 13:10:00,61.9,61.92,61.86,61.92,29525.0,49.4302,49.4462,49.3983,49.4462,29525.0
2019-09-24 13:15:00,61.92,61.94,61.88,61.9,38058.0,49.4462,49.4622,49.4142,49.4302,38058.0
2019-09-24 13:20:00,61.91,61.91,61.85,61.88,24184.0,49.4382,49.4382,49.3903,49.4142,24184.0
2019-09-24 13:25:00,61.88,61.9,61.87,61.9,23942.0,49.4142,49.4302,49.4063,49.4302,23942.0
2019-09-24 13:30:00,61.89,61.94,61.89,61.91,25921.0,49.4222,49.4622,49.4222,49.4382,25921.0
2019-09-24 13:35:00,61.9,61.92,61.9,61.9,16228.0,49.4302,49.4462,49.4302,49.4302,16228.0
2019-09-24 13:40:00,61.89,61.92,61.88,61.9,25812.0,49.4222,49.4462,49.4142,49.4302,25812.0
2019-09-24 13:45:00,61.91,61.96,61.91,61.96,15553.0,49.4382,49.4781,49.4382,49.4781,15553.0
2019-09-24 13:50:00,61.96,62.09,61.95,62.08,48540.0,49.4781,49.5819,49.4701,49.574,48540.0
2019-09-24 13:55:00,62.07,62.15,62.07,62.12,62832.0,49.566,49.6299,49.566,49.6059,62832.0
2019-09-24 14:00:00,62.12,62.12,62.07,62.09,24575.0,49.6059,49.6059,49.566,49.5819,24575.0
2019-09-24 14:05:00,62.09,62.1,62.02,62.05,19679.0,49.5819,49.5899,49.526,49.55,19679.0
2019-09-24 14:10:00,62.05,62.21,62.03,62.15,54321.0,49.55,49.6778,49.534,49.6299,54321.0
2019-09-24 14:15:00,62.15,62.18,62.1,62.11,38958.0,49.6299,49.6538,49.5899,49.5979,38958.0
2019-09-24 14:20:00,62.11,62.12,62.06,62.06,34962.0,49.5979,49.6059,49.558,49.558,34962.0
2019-09-24 14:25:00,62.06,62.1,62.03,62.05,21156.0,49.558,49.5899,49.534,49.55,21156.0
2019-09-24 14:30:00,62.05,62.06,62.02,62.04,16283.0,49.55,49.558,49.526,49.542,16283.0
2019-09-24 14:35:00,62.05,62.08,62.02,62.04,55662.0,49.55,49.574,49.526,49.542,55662.0
2019-09-24 14:40:00,62.04,62.06,61.98,61.98,25109.0,49.542,49.558,49.4941,49.4941,25109.0
2019-09-24 14:45:00,61.99,62.09,61.98,62.07,22381.0,49.5021,49.5819,49.4941,49.566,22381.0
2019-09-24 14:50:00,62.06,62.11,62.04,62.09,28217.0,49.558,49.5979,49.542,49.5819,28217.0
2019-09-24 14:55:00,62.1,62.12,62.06,62.06,25337.0,49.5899,49.6059,49.558,49.558,25337.0
2019-09-24 15:00:00,62.07,62.08,61.98,62.04,35553.0,49.566,49.574,49.4941,49.542,35553.0
2019-09-24 15:05:00,62.03,62.06,62.02,62.02,30640.0,49.534,49.558,49.526,49.526,30640.0
2019-09-24 15:10:00,62.02,62.02,61.97,61.98,43676.0,49.526,49.526,49.4861,49.4941,43676.0
2019-09-24 15:15:00,61.99,62.0,61.95,61.97,18178.0,49.5021,49.5101,49.4701,49.4861,18178.0
2019-09-24 15:20:00,61.97,61.98,61.92,61.94,28205.0,49.4861,49.4941,49.4462,49.4622,28205.0
2019-09-24 15:25:00,61.94,61.95,61.91,61.92,17667.0,49.4622,49.4701,49.4382,49.4462,17667.0
2019-09-24 15:30:00,61.91,61.92,61.88,61.89,24572.0,49.4382,49.4462,49.4142,49.4222,24572.0
2019-09-24 15:35:00,61.9,61.94,61.88,61.9,141476.0,49.4302,49.4622,49.4142,49.4302,141476.0
2019-09-24 15:40:00,61.9,61.95,61.89,61.91,33505.0,49.4302,49.4701,49.4222,49.4382,33505.0
2019-09-24 15:45:00,61.91,61.95,61.89,61.95,50080.0,49.4382,49.4701,49.4222,49.4701,50080.0
2019-09-24 15:50:00,61.94,62.06,61.92,62.02,133130.0,49.4622,49.558,49.4462,49.526,133130.0
2019-09-24 15:55:00,62.03,62.05,61.93,62.03,249111.0,49.534,49.55,49.4542,49.534,249111.0
2019-09-25 09:30:00,61.97,62.06,61.81,61.88,72505.0,49.4861,49.558,49.3583,49.4142,72505.0
2019-09-25 09:35:00,61.87,61.93,61.74,61.81,35270.0,49.4063,49.4542,49.3024,49.3583,35270.0
2019-09-25 09:40:00,61.82,61.9,61.8,61.88,33164.0,49.3663,49.4302,49.3504,49.4142,33164.0
2019-09-25 09:45:00,61.88,61.89,61.8,61.85,35924.0,49.4142,49.4222,49.3504,49.3903,35924.0
2019-09-25 09:50:00,61.85,61.91,61.83,61.83,28023.0,49.3903,49.4382,49.3743,49.3743,28023.0
2019-09-25 09:55:00,61.81,61.89,61.81,61.83,37666.0,49.3583,49.4222,49.3583,49.3743,37666.0
2019-09-25 10:00:00,61.84,61.9,61.81,61.89,64187.0,49.3823,49.4302,49.3583,49.4222,64187.0
2019-09-25 10:05:00,61.88,61.95,61.85,61.91,46724.0,49.4142,49.4701,49.3903,49.4382,46724.0
2019-09-25 10:10:00,61.91,61.93,61.8,61.8,35031.0,49.4382,49.4542,49.3504,49.3504,35031.0
2019-09-25 10:15:00,61.78,61.82,61.77,61.81,48026.0,49.3344,49.3663,49.3264,49.3583,48026.0
2019-09-25 10:20:00,61.8,61.81,61.66,61.7,52555.0,49.3504,49.3583,49.2386,49.2705,52555.0
2019-09-25 10:25:00,61.7,61.84,61.7,61.71,47716.0,49.2705,49.3823,49.2705,49.2785,47716.0
2019-09-25 10:30:00,61.72,61.78,61.7,61.72,30323.0,49.2865,49.3344,49.2705,49.2865,30323.0
2019-09-25 10:35:00,61.72,61.77,61.72,61.74,27032.0,49.2865,49.3264,49.2865,49.3024,27032.0
2019-09-25 10:40:00,61.75,61.75,61.63,61.63,90901.0,49.3104,49.3104,49.2146,49.2146,90901.0
2019-09-25 10:45:00,61.63,61.67,61.5,61.52,41935.0,49.2146,49.2465,49.1108,49.1268,41935.0
2019-09-25 10:50:00,61.52,61.57,61.49,61.55,90273.0,49.1268,49.1667,49.1028,49.1507,90273.0
2019-09-25 10:55:00,61.55,61.55,61.42,61.44,59351.0,49.1507,49.1507,49.0469,49.0629,59351.0
2019-09-25 11:00:00,61.44,61.55,61.41,61.53,38134.0,49.0629,49.1507,49.0389,49.1348,38134.0
2019-09-25 11:05:00,61.53,61.58,61.48,61.57,55546.0,49.1348,49.1747,49.0948,49.1667,55546.0
2019-09-25 11:10:00,61.57,61.63,61.54,61.6,67613.0,49.1667,49.2146,49.1427,49.1907,67613.0
2019-09-25 11:15:00,61.6,61.62,61.42,61.44,40087.0,49.1907,49.2066,49.0469,49.0629,40087.0
2019-09-25 11:20:00,61.44,61.54,61.43,61.53,24598.0,49.0629,49.1427,49.0549,49.1348,24598.0
2019-09-25 11:25:00,61.52,61.57,61.5,61.54,26932.0,49.1268,49.1667,49.1108,49.1427,26932.0
2019-09-25 11:30:00,61.54,61.63,61.51,61.61,32851.0,49.1427,49.2146,49.1188,49.1986,32851.0
2019-09-25 11:35:00,61.61,61.7,61.6,61.7,25883.0,49.1986,49.2705,49.1907,49.2705,25883.0
2019-09-25 11:40:00,61.7,61.73,61.64,61.65,27453.0,49.2705,49.2945,49.2226,49.2306,27453.0
2019-09-25 11:45:00,61.65,61.73,61.62,61.73,22327.0,49.2306,49.2945,49.2066,49.2945,22327.0
2019-09-25 11:50:00,61.72,61.74,61.69,61.71,30260.0,49.2865,49.3024,49.2625,49.2785,30260.0
2019-09-25 11:55:00,61.72,61.81,61.71,61.76,27574.0,49.2865,49.3583,49.2785,49.3184,27574.0
2019-09-25 12:00:00,61.77,61.77,61.66,61.67,23453.0,49.3264,49.3264,49.2386,49.2465,23453.0
2019-09-25 12:05:00,61.68,61.72,61.65,61.68,22588.0,49.2545,49.2865,49.2306,49.2545,22588.0
2019-09-25 12:10:00,61.68,61.69,61.64,61.65,16473.0,49.2545,49.2625,49.2226,49.2306,16473.0
2019-09-25 12:15:00,61.65,61.65,61.59,61.62,33834.0,49.2306,49.2306,49.1827,49.2066,33834.0
2019-09-25 12:20:00,61.62,61.62,61.49,61.51,35065.0,49.2066,49.2066,49.1028,49.1188,35065.0
2019-09-25 12:25:00,61.5,61.56,61.48,61.55,25873.0,49.1108,49.1587,49.0948,49.1507,25873.0
2019-09-25 12:30:00,61.55,61.59,61.54,61.57,30224.0,49.1507,49.1827,49.1427,49.1667,30224.0
2019-09-25 12:35:00,61.57,61.59,61.55,61.55,21214.0,49.1667,49.1827,49.1507,49.1507,21214.0
2019-09-25 12:40:00,61.55,61.57,61.52,61.54,15680.0,49.1507,49.1667,49.1268,49.1427,15680.0
2019-09-25 12:45:00,61.54,61.56,61.53,61.55,10022.0,49.1427,49.1587,49.1348,49.1507,10022.0
2019-09-25 12:50:00,61.54,61.58,61.53,61.56,17133.0,49.1427,49.1747,49.1348,49.1587,17133.0
2019-09-25 12:55:00,61.57,61.62,61.56,61.6,20455.0,49.1667,49.2066,49.1587,49.1907,20455.0
2019-09-25 13:00:00,61.6,61.63,61.6,61.61,17617.0,49.1907,49.2146,49.1907,49.1986,17617.0
2019-09-25 13:05:00,61.61,61.68,61.61,61.66,20192.0,49.1986,49.2545,49.1986,49.2386,20192.0
2019-09-25 13:10:00,61.67,61.7,61.65,61.7,20658.0,49.2465,49.2705,49.2306,49.2705,20658.0
2019-09-25 13:15:00,61.7,61.73,61.67,61.68,24268.0,49.2705,49.2945,49.2465,49.2545,24268.0
2019-09-25 13:20:00,61.69,61.69,61.65,61.69,17491.0,49.2625,49.2625,49.2306,49.2625,17491.0
2019-09-25 13:25:00,61.68,61.69,61.65,61.65,15930.0,49.2545,49.2625,49.2306,49.2306,15930.0
2019-09-25 13:30:00,61.66,61.67,61.63,61.64,28211.0,49.2386,49.2465,49.2146,49.2226,28211.0
2019-09-25 13:35:00,61.64,61.68,61.61,61.62,19253.0,49.2226,49.2545,49.1986,49.2066,19253.0
2019-09-25 13:40:00,61.62,61.63,61.58,61.58,22361.0,49.2066,49.2146,49.1747,49.1747,22361.0
2019-09-25 13:45:00,61.59,61.59,61.54,61.55,22162.0,49.1827,49.1827,49.1427,49.1507,22162.0
2019-09-25 13:50:00,61.55,61.57,61.52,61.57,16631.0,49.1507,49.1667,49.1268,49.1667,16631.0
2019-09-25 13:55:00,61.57,61.58,61.54,61.57,22171.0,49.1667,49.1747,49.1427,49.1667,22171.0
2019-09-25 14:00:00,61.57,61.62,61.55,61.59,20719.0,49.1667,49.2066,49.1507,49.1827,20719.0
2019-09-25 14:05:00,61.59,61.62,61.58,61.6,20887.0,49.1827,49.2066,49.1747,49.1907,20887.0
2019-09-25 14:10:00,61.6,61.62,61.58,61.62,28281.0,49.1907,49.2066,49.1747,49.2066,28281.0
2019-09-25 14:15:00,61.61,61.64,61.59,61.61,22688.0,49.1986,49.2226,49.1827,49.1986,22688.0
2019-09-25 14:20:00,61.62,61.62,61.56,61.56,27022.0,49.2066,49.2066,49.1587,49.1587,27022.0
2019-09-25 14:25:00,61.56,61.6,61.56,61.58,13651.0,49.1587,49.1907,49.1587,49.1747,13651.0
2019-09-25 14:30:00,61.58,61.62,61.57,61.59,18291.0,49.1747,49.2066,49.1667,49.1827,18291.0
2019-09-25 14:35:00,61.59,61.62,61.58,61.6,29564.0,49.1827,49.2066,49.1747,49.1907,29564.0
2019-09-25 14:40:00,61.59,61.6,61.55,61.58,19526.0,49.1827,49.1907,49.1507,49.1747,19526.0
2019-09-25 14:45:00,61.57,61.59,61.53,61.57,32613.0,49.1667,49.1827,49.1348,49.1667,32613.0
2019-09-25 14:50:00,61.57,61.64,61.56,61.62,22872.0,49.1667,49.2226,49.1587,49.2066,22872.0
2019-09-25 14:55:00,61.62,61.65,61.61,61.63,20866.0,49.2066,49.2306,49.1986,49.2146,20866.0
2019-09-25 15:00:00,61.64,61.65,61.59,61.63,50907.0,49.2226,49.2306,49.1827,49.2146,50907.0
2019-09-25 15:05:00,61.62,61.67,61.62,61.66,36018.0,49.2066,49.2465,49.2066,49.2386,36018.0
2019-09-25 15:10:00,61.66,61.68,61.64,61.68,32147.0,49.2386,49.2545,49.2226,49.2545,32147.0
2019-09-25 15:15:00,61.68,61.73,61.67,61.7,38888.0,49.2545,49.2945,49.2465,49.2705,38888.0
2019-09-25 15:20:00,61.7,61.77,61.69,61.75,38746.0,49.2705,49.3264,49.2625,49.3104,38746.0
2019-09-25 15:25:00,61.75,61.77,61.73,61.73,28526.0,49.3104,49.3264,49.2945,49.2945,28526.0
2019-09-25 15:30:00,61.73,61.75,61.71,61.73,38849.0,49.2945,49.3104,49.2785,49.2945,38849.0
2019-09-25 15:35:00,61.73,61.75,61.71,61.72,44215.0,49.2945,49.3104,49.2785,49.2865,44215.0
2019-09-25 15:40:00,61.73,61.76,61.72,61.75,50818.0,49.2945,49.3184,49.2865,49.3104,50818.0
2019-09-25 15:45:00,61.75,61.78,61.74,61.76,69552.0,49.3104,49.3344,49.3024,49.3184,69552.0
2019-09-25 15:50:00,61.76,61.79,61.73,61.77,118433.0,49.3184,49.3424,49.2945,49.3264,118433.0
2019-09-25 15:55:00,61.77,61.83,61.73,61.73,247890.0,49.3264,49.3743,49.2945,49.2945,247890.0
2019-09-26 09:30:00,61.8,61.82,61.72,61.75,57772.0,49.3504,49.3663,49.2865,49.3104,57772.0
2019-09-26 09:35:00,61.76,61.88,61.76,61.88,22878.0,49.3184,49.4142,49.3184,49.4142,22878.0
2019-09-26 09:40:00,61.87,61.9,61.83,61.88,11467.0,49.4063,49.4302,49.3743,49.4142,11467.0
2019-09-26 09:45:00,61.88,61.91,61.85,61.91,22209.0,49.4142,49.4382,49.3903,49.4382,22209.0
2019-09-26 09:50:00,61.9,61.93,61.86,61.86,24652.0,49.4302,49.4542,49.3983,49.3983,24652.0
2019-09-26 09:55:00,61.85,61.9,61.82,61.88,20397.0,49.3903,49.4302,49.3663,49.4142,20397.0
2019-09-26 10:00:00,61.88,61.97,61.87,61.96,26216.0,49.4142,49.4861,49.4063,49.4781,26216.0
2019-09-26 10:05:00,61.96,61.97,61.87,61.96,37157.0,49.4781,49.4861,49.4063,49.4781,37157.0
2019-09-26 10:10:00,61.96,61.97,61.91,61.92,22431.0,49.4781,49.4861,49.4382,49.4462,22431.0
2019-09-26 10:15:00,61.91,61.95,61.82,61.85,23397.0,49.4382,49.4701,49.3663,49.3903,23397.0
2019-09-26 10:20:00,61.85,61.87,61.82,61.85,21899.0,49.3903,49.4063,49.3663,49.3903,21899.0
2019-09-26 10:25:00,61.85,61.86,61.77,61.77,16263.0,49.3903,49.3983,49.3264,49.3264,16263.0
2019-09-26 10:30:00,61.78,61.82,61.74,61.74,16043.0,49.3344,49.3663,49.3024,49.3024,16043.0
2019-09-26 10:35:00,61.73,61.73,61.66,61.69,42698.0,49.2945,49.2945,49.2386,49.2625,42698.0
2019-09-26 10:40:00,61.68,61.69,61.62,61.66,29911.0,49.2545,49.2625,49.2066,49.2386,29911.0
2019-09-26 10:45:00,61.66,61.68,61.62,61.66,17072.0,49.2386,49.2545,49.2066,49.2386,17072.0
2019-09-26 10:50:00,61.67,61.68,61.63,61.65,13013.0,49.2465,49.2545,49.2146,49.2306,13013.0
2019-09-26 10:55:00,61.64,61.73,61.63,61.72,25786.0,49.2226,49.2945,49.2146,49.2865,25786.0
2019-09-26 11:00:00,61.72,61.74,61.63,61.64,27520.0,49.2865,49.3024,49.2146,49.2226,27520.0
2019-09-26 11:05:00,61.63,61.69,61.62,61.66,16397.0,49.2146,49.2625,49.2066,49.2386,16397.0
2019-09-26 11:10:00,61.67,61.7,61.66,61.69,8665.0,49.2465,49.2705,49.2386,49.2625,8665.0
2019-09-26 11:15:00,61.68,61.68,61.6,61.61,14194.0,49.2545,49.2545,49.1907,49.1986,14194.0
2019-09-26 11:20:00,61.62,61.64,61.6,61.6,14148.0,49.2066,49.2226,49.1907,49.1907,14148.0
2019-09-26 11:25:00,61.61,61.73,61.59,61.73,24209.0,49.1986,49.2945,49.1827,49.2945,24209.0
2019-09-26 11:30:00,61.73,61.77,61.71,61.77,16764.0,49.2945,49.3264,49.2785,49.3264,16764.0
2019-09-26 11:35:00,61.77,61.77,61.72,61.73,8920.0,49.3264,49.3264,49.2865,49.2945,8920.0
2019-09-26 11:40:00,61.72,61.76,61.7,61.71,18124.0,49.2865,49.3184,49.2705,49.2785,18124.0
2019-09-26 11:45:00,61.72,61.74,61.67,61.68,13386.0,49.2865,49.3024,49.2465,49.2545,13386.0
2019-09-26 11:50:00,61.68,61.69,61.64,61.66,15954.0,49.2545,49.2625,49.2226,49.2386,15954.0
2019-09-26 11:55:00,61.65,61.68,61.64,61.65,9097.0,49.2306,49.2545,49.2226,49.2306,9097.0
2019-09-26 12:00:00,61.66,61.7,61.62,61.7,16652.0,49.2386,49.2705,49.2066,49.2705,16652.0
2019-09-26 12:05:00,61.71,61.73,61.7,61.71,19910.0,49.2785,49.2945,49.2705,49.2785,19910.0
2019-09-26 12:10:00,61.7,61.73,61.68,61.72,6416.0,49.2705,49.2945,49.2545,49.2865,6416.0
2019-09-26 12:15:00,61.72,61.81,61.72,61.8,11311.0,49.2865,49.3583,49.2865,49.3504,11311.0
2019-09-26 12:20:00,61.81,61.82,61.76,61.77,36146.0,49.3583,49.3663,49.3184,49.3264,36146.0
2019-09-26 12:25:00,61.78,61.83,61.76,61.8,13051.0,49.3344,49.3743,49.3184,49.3504,13051.0
2019-09-26 12:30:00,61.79,61.8,61.77,61.78,8160.0,49.3424,49.3504,49.3264,49.3344,8160.0
2019-09-26 12:35:00,61.77,61.82,61.76,61.82,13620.0,49.3264,49.3663,49.3184,49.3663,13620.0
2019-09-26 12:40:00,61.82,61.83,61.8,61.8,13168.0,49.3663,49.3743,49.3504,49.3504,13168.0
2019-09-26 12:45:00,61.79,61.82,61.78,61.81,8292.0,49.3424,49.3663,49.3344,49.3583,8292.0
2019-09-26 12:50:00,61.81,61.85,61.79,61.85,14325.0,49.3583,49.3903,49.3424,49.3903,14325.0
2019-09-26 12:55:00,61.84,61.92,61.84,61.92,8768.0,49.3823,49.4462,49.3823,49.4462,8768.0
2019-09-26 13:00:00,61.91,61.91,61.87,61.9,11850.0,49.4382,49.4382,49.4063,49.4302,11850.0
2019-09-26 13:05:00,61.9,61.95,61.9,61.92,14289.0,49.4302,49.4701,49.4302,49.4462,14289.0
2019-09-26 13:10:00,61.93,61.94,61.91,61.91,6998.0,49.4542,49.4622,49.4382,49.4382,6998.0
2019-09-26 13:15:00,61.91,61.94,61.89,61.94,10742.0,49.4382,49.4622,49.4222,49.4622,10742.0
2019-09-26 13:20:00,61.94,61.97,61.92,61.94,13978.0,49.4622,49.4861,49.4462,49.4622,13978.0
2019-09-26 13:25:00,61.94,61.94,61.9,61.94,9679.0,49.4622,49.4622,49.4302,49.4622,9679.0
2019-09-26 13:30:00,61.94,61.96,61.91,61.92,18939.0,49.4622,49.4781,49.4382,49.4462,18939.0
2019-09-26 13:35:00,61.92,61.94,61.89,61.92,22925.0,49.4462,49.4622,49.4222,49.4462,22925.0
2019-09-26 13:40:00,61.91,61.92,61.89,61.91,10086.0,49.4382,49.4462,49.4222,49.4382,10086.0
2019-09-26 13:45:00,61.91,61.92,61.88,61.88,16038.0,49.4382,49.4462,49.4142,49.4142,16038.0
2019-09-26 13:50:00,61.88,61.94,61.88,61.92,8705.0,49.4142,49.4622,49.4142,49.4462,8705.0
2019-09-26 13:55:00,61.92,61.95,61.9,61.91,14203.0,49.4462,49.4701,49.4302,49.4382,14203.0
2019-09-26 14:00:00,61.91,61.98,61.9,61.97,18304.0,49.4382,49.4941,49.4302,49.4861,18304.0
2019-09-26 14:05:00,61.96,62.08,61.96,62.06,38670.0,49.4781,49.574,49.4781,49.558,38670.0
2019-09-26 14:10:00,62.07,62.07,62.02,62.05,20563.0,49.566,49.566,49.526,49.55,20563.0
2019-09-26 14:15:00,62.04,62.06,62.0,62.04,20490.0,49.542,49.558,49.5101,49.542,20490.0
2019-09-26 14:20:00,62.04,62.05,62.02,62.04,12595.0,49.542,49.55,49.526,49.542,12595.0
2019-09-26 14:25:00,62.05,62.05,62.0,62.02,11871.0,49.55,49.55,49.5101,49.526,11871.0
2019-09-26 14:30:00,62.01,62.04,61.96,61.97,37811.0,49.5181,49.542,49.4781,49.4861,37811.0
2019-09-26 14:35:00,61.98,61.99,61.95,61.98,15199.0,49.4941,49.5021,49.4701,49.4941,15199.0
2019-09-26 14:40:00,61.98,62.0,61.97,61.98,16639.0,49.4941,49.5101,49.4861,49.4941,16639.0
2019-09-26 14:45:00,61.98,61.98,61.93,61.95,37293.0,49.4941,49.4941,49.4542,49.4701,37293.0
2019-09-26 14:50:00,61.95,61.95,61.92,61.93,15104.0,49.4701,49.4701,49.4462,49.4542,15104.0
2019-09-26 14:55:00,61.94,61.94,61.88,61.91,37064.0,49.4622,49.4622,49.4142,49.4382,37064.0
2019-09-26 15:00:00,61.91,61.96,61.9,61.91,35228.0,49.4382,49.4781,49.4302,49.4382,35228.0
2019-09-26 15:05:00,61.92,61.95,61.89,61.95,16756.0,49.4462,49.4701,49.4222,49.4701,16756.0
2019-09-26 15:10:00,61.95,61.97,61.92,61.95,20070.0,49.4701,49.4861,49.4462,49.4701,20070.0
2019-09-26 15:15:00,61.96,61.97,61.92,61.96,18413.0,49.4781,49.4861,49.4462,49.4781,18413.0
2019-09-26 15:20:00,61.97,61.97,61.92,61.92,12532.0,49.4861,49.4861,49.4462,49.4462,12532.0
2019-09-26 15:25:00,61.93,61.99,61.92,61.98,40277.0,49.4542,49.5021,49.4462,49.4941,40277.0
2019-09-26 15:30:00,61.98,61.99,61.92,61.92,31609.0,49.4941,49.5021,49.4462,49.4462,31609.0
2019-09-26 15:35:00,61.93,61.93,61.85,61.89,37487.0,49.4542,49.4542,49.3903,49.4222,37487.0
2019-09-26 15:40:00,61.9,61.93,61.89,61.9,51466.0,49.4302,49.4542,49.4222,49.4302,51466.0
2019-09-26 15:45:00,61.9,61.92,61.87,61.9,55195.0,49.4302,49.4462,49.4063,49.4302,55195.0
2019-09-26 15:50:00,61.89,61.96,61.87,61.89,96992.0,49.4222,49.4781,49.4063,49.4222,96992.0
2019-09-26 15:55:00,61.88,61.94,61.83,61.88,307443.0,49.4142,49.4622,49.3743,49.4142,307443.0
2019-09-27 09:30:00,61.89,61.95,61.64,61.64,65878.0,49.4222,49.4701,49.2226,49.2226,65878.0
2019-09-27 09:35:00,61.65,61.68,61.57,61.59,44200.0,49.2306,49.2545,49.1667,49.1827,44200.0
2019-09-27 09:40:00,61.6,61.6,61.42,61.57,52739.0,49.1907,49.1907,49.0469,49.1667,52739.0
2019-09-27 09:45:00,61.55,61.6,61.52,61.57,26727.0,49.1507,49.1907,49.1268,49.1667,26727.0
2019-09-27 09:50:00,61.56,61.64,61.56,61.64,16363.0,49.1587,49.2226,49.1587,49.2226,16363.0
2019-09-27 09:55:00,61.64,61.69,61.6,61.69,15038.0,49.2226,49.2625,49.1907,49.2625,15038.0
2019-09-27 10:00:00,61.69,61.78,61.65,61.74,21034.0,49.2625,49.3344,49.2306,49.3024,21034.0
2019-09-27 10:05:00,61.75,61.83,61.75,61.82,34353.0,49.3104,49.3743,49.3104,49.3663,34353.0
2019-09-27 10:10:00,61.83,61.84,61.67,61.71,23951.0,49.3743,49.3823,49.2465,49.2785,23951.0
2019-09-27 10:15:00,61.71,61.72,61.65,61.67,16755.0,49.2785,49.2865,49.2306,49.2465,16755.0
2019-09-27 10:20:00,61.67,61.69,61.64,61.64,16252.0,49.2465,49.2625,49.2226,49.2226,16252.0
2019-09-27 10:25:00,61.64,61.73,61.64,61.73,18527.0,49.2226,49.2945,49.2226,49.2945,18527.0
2019-09-27 10:30:00,61.72,61.75,61.69,61.69,14931.0,49.2865,49.3104,49.2625,49.2625,14931.0
2019-09-27 10:35:00,61.69,61.71,61.64,61.71,20031.0,49.2625,49.2785,49.2226,49.2785,20031.0
2019-09-27 10:40:00,61.71,61.82,61.71,61.82,10870.0,49.2785,49.3663,49.2785,49.3663,10870.0
2019-09-27 10:45:00,61.82,61.9,61.82,61.9,19248.0,49.3663,49.4302,49.3663,49.4302,19248.0
2019-09-27 10:50:00,61.9,61.91,61.84,61.84,22356.0,49.4302,49.4382,49.3823,49.3823,22356.0
2019-09-27 10:55:00,61.84,61.87,61.81,61.81,20544.0,49.3823,49.4063,49.3583,49.3583,20544.0
2019-09-27 11:00:00,61.82,61.84,61.78,61.79,16243.0,49.3663,49.3823,49.3344,49.3424,16243.0
2019-09-27 11:05:00,61.79,61.86,61.78,61.84,11392.0,49.3424,49.3983,49.3344,49.3823,11392.0
2019-09-27 11:10:00,61.83,61.89,61.83,61.88,16969.0,49.3743,49.4222,49.3743,49.4142,16969.0
2019-09-27 11:15:00,61.89,61.96,61.89,61.95,18250.0,49.4222,49.4781,49.4222,49.4701,18250.0
2019-09-27 11:20:00,61.95,61.98,61.91,61.93,22884.0,49.4701,49.4941,49.4382,49.4542,22884.0
2019-09-27 11:25:00,61.93,61.97,61.93,61.95,15607.0,49.4542,49.4861,49.4542,49.4701,15607.0
2019-09-27 11:30:00,61.95,61.98,61.93,61.97,17404.0,49.4701,49.4941,49.4542,49.4861,17404.0
2019-09-27 11:35:00,61.96,61.97,61.84,61.88,69922.0,49.4781,49.4861,49.3823,49.4142,69922.0
2019-09-27 11:40:00,61.89,61.93,61.84,61.91,25024.0,49.4222,49.4542,49.3823,49.4382,25024.0
2019-09-27 11:45:00,61.91,61.99,61.89,61.98,26122.0,49.4382,49.5021,49.4222,49.4941,26122.0
2019-09-27 11:50:00,61.98,62.0,61.9,61.91,16832.0,49.4941,49.5101,49.4302,49.4382,16832.0
2019-09-27 11:55:00,61.92,61.94,61.82,61.82,59362.0,49.4462,49.4622,49.3663,49.3663,59362.0
2019-09-27 12:00:00,61.82,61.84,61.76,61.78,17881.0,49.3663,49.3823,49.3184,49.3344,17881.0
2019-09-27 12:05:00,61.77,61.79,61.74,61.75,18891.0,49.3264,49.3424,49.3024,49.3104,18891.0
2019-09-27 12:10:00,61.75,61.76,61.69,61.73,21776.0,49.3104,49.3184,49.2625,49.2945,21776.0
2019-09-27 12:15:00,61.72,61.74,61.66,61.71,26983.0,49.2865,49.3024,49.2386,49.2785,26983.0
2019-09-27 12:20:00,61.7,61.72,61.63,61.64,18706.0,49.2705,49.2865,49.2146,49.2226,18706.0
2019-09-27 12:25:00,61.64,61.68,61.62,61.66,12016.0,49.2226,49.2545,49.2066,49.2386,12016.0
2019-09-27 12:30:00,61.66,61.71,61.64,61.68,13708.0,49.2386,49.2785,49.2226,49.2545,13708.0
2019-09-27 12:35:00,61.68,61.7,61.65,61.68,5251.0,49.2545,49.2705,49.2306,49.2545,5251.0
2019-09-27 12:40:00,61.68,61.68,61.63,61.64,11264.0,49.2545,49.2545,49.2146,49.2226,11264.0
2019-09-27 12:45:00,61.63,61.67,61.61,61.61,15370.0,49.2146,49.2465,49.1986,49.1986,15370.0
2019-09-27 12:50:00,61.61,61.67,61.59,61.64,20948.0,49.1986,49.2465,49.1827,49.2226,20948.0
2019-09-27 12:55:00,61.65,61.68,61.61,61.61,22149.0,49.2306,49.2545,49.1986,49.1986,22149.0
2019-09-27 13:00:00,61.61,61.65,61.58,61.63,30147.0,49.1986,49.2306,49.1747,49.2146,30147.0
2019-09-27 13:05:00,61.62,61.69,61.62,61.68,19317.0,49.2066,49.2625,49.2066,49.2545,19317.0
2019-09-27 13:10:00,61.69,61.71,61.65,61.67,12410.0,49.2625,49.2785,49.2306,49.2465,12410.0
2019-09-27 13:15:00,61.66,61.69,61.62,61.64,12613.0,49.2386,49.2625,49.2066,49.2226,12613.0
2019-09-27 13:20:00,61.65,61.67,61.63,61.64,6982.0,49.2306,49.2465,49.2146,49.2226,6982.0
2019-09-27 13:25:00,61.64,61.65,61.6,61.65,7533.0,49.2226,49.2306,49.1907,49.2306,7533.0
2019-09-27 13:30:00,61.64,61.65,61.59,61.62,11958.0,49.2226,49.2306,49.1827,49.2066,11958.0
2019-09-27 13:35:00,61.62,61.64,61.57,61.59,15522.0,49.2066,49.2226,49.1667,49.1827,15522.0
2019-09-27 13:40:00,61.59,61.61,61.58,61.61,10833.0,49.1827,49.1986,49.1747,49.1986,10833.0
2019-09-27 13:45:00,61.61,61.61,61.56,61.58,9331.0,49.1986,49.1986,49.1587,49.1747,9331.0
2019-09-27 13:50:00,61.58,61.58,61.54,61.56,14727.0,49.1747,49.1747,49.1427,49.1587,14727.0
2019-09-27 13:55:00,61.56,61.58,61.5,61.52,8254.0,49.1587,49.1747,49.1108,49.1268,8254.0
2019-09-27 14:00:00,61.51,61.52,61.47,61.48,30713.0,49.1188,49.1268,49.0868,49.0948,30713.0
2019-09-27 14:05:00,61.48,61.49,61.4,61.45,14662.0,49.0948,49.1028,49.0309,49.0709,14662.0
2019-09-27 14:10:00,61.44,61.45,61.41,61.42,12220.0,49.0629,49.0709,49.0389,49.0469,12220.0
2019-09-27 14:15:00,61.42,61.45,61.38,61.39,28462.0,49.0469,49.0709,49.015,49.023,28462.0
2019-09-27 14:20:00,61.38,61.46,61.38,61.41,15109.0,49.015,49.0789,49.015,49.0389,15109.0
2019-09-27 14:25:00,61.41,61.45,61.4,61.45,15259.0,49.0389,49.0709,49.0309,49.0709,15259.0
2019-09-27 14:30:00,61.45,61.5,61.44,61.48,17692.0,49.0709,49.1108,49.0629,49.0948,17692.0
2019-09-27 14:35:00,61.47,61.49,61.46,61.46,18549.0,49.0868,49.1028,49.0789,49.0789,18549.0
2019-09-27 14:40:00,61.46,61.49,61.46,61.46,73673.0,49.0789,49.1028,49.0789,49.0789,73673.0
2019-09-27 14:45:00,61.46,61.49,61.44,61.45,16449.0,49.0789,49.1028,49.0629,49.0709,16449.0
2019-09-27 14:50:00,61.45,61.51,61.41,61.5,65798.0,49.0709,49.1188,49.0389,49.1108,65798.0
2019-09-27 14:55:00,61.5,61.54,61.5,61.53,15434.0,49.1108,49.1427,49.1108,49.1348,15434.0
2019-09-27 15:00:00,61.53,61.59,61.52,61.56,18186.0,49.1348,49.1827,49.1268,49.1587,18186.0
2019-09-27 15:05:00,61.55,61.59,61.52,61.54,20246.0,49.1507,49.1827,49.1268,49.1427,20246.0
2019-09-27 15:10:00,61.54,61.59,61.54,61.57,23242.0,49.1427,49.1827,49.1427,49.1667,23242.0
2019-09-27 15:15:00,61.57,61.63,61.57,61.6,20068.0,49.1667,49.2146,49.1667,49.1907,20068.0
2019-09-27 15:20:00,61.6,61.65,61.6,61.63,19680.0,49.1907,49.2306,49.1907,49.2146,19680.0
2019-09-27 15:25:00,61.62,61.62,61.55,61.56,33603.0,49.2066,49.2066,49.1507,49.1587,33603.0
2019-09-27 15:30:00,61.54,61.63,61.54,61.62,18356.0,49.1427,49.2146,49.1427,49.2066,18356.0
2019-09-27 15:35:00,61.62,61.68,61.61,61.67,24164.0,49.2066,49.2545,49.1986,49.2465,24164.0
2019-09-27 15:40:00,61.67,61.74,61.66,61.7,42201.0,49.2465,49.3024,49.2386,49.2705,42201.0
2019-09-27 15:45:00,61.7,61.73,61.64,61.69,105531.0,49.2705,49.2945,49.2226,49.2625,105531.0
2019-09-27 15:50:00,61.69,61.78,61.68,61.74,85033.0,49.2625,49.3344,49.2545,49.3024,85033.0
2019-09-27 15:55:00,61.73,61.8,61.71,61.78,149613.0,49.2945,49.3504,49.2785,49.3344,149613.0
2019-09-30 09:30:00,61.83,61.92,61.78,61.85,58763.0,49.3743,49.4462,49.3344,49.3903,58763.0
2019-09-30 09:35:00,61.88,61.9,61.82,61.9,32009.0,49.4142,49.4302,49.3663,49.4302,32009.0
2019-09-30 09:40:00,61.9,61.94,61.86,61.91,52852.0,49.4302,49.4622,49.3983,49.4382,52852.0
2019-09-30 09:45:00,61.92,61.95,61.9,61.95,30160.0,49.4462,49.4701,49.4302,49.4701,30160.0
2019-09-30 09:50:00,61.95,62.04,61.94,62.02,39596.0,49.4701,49.542,49.4622,49.526,39596.0
2019-09-30 09:55:00,62.02,62.02,61.92,61.98,31976.0,49.526,49.526,49.4462,49.4941,31976.0
2019-09-30 10:00:00,61.96,62.02,61.96,62.0,43412.0,49.4781,49.526,49.4781,49.5101,43412.0
2019-09-30 10:05:00,62.01,62.03,61.97,61.99,26556.0,49.5181,49.534,49.4861,49.5021,26556.0
2019-09-30 10:10:00,62.0,62.0,61.93,61.94,22730.0,49.5101,49.5101,49.4542,49.4622,22730.0
2019-09-30 10:15:00,61.94,61.94,61.84,61.84,15316.0,49.4622,49.4622,49.3823,49.3823,15316.0
2019-09-30 10:20:00,61.84,61.86,61.79,61.79,12908.0,49.3823,49.3983,49.3424,49.3424,12908.0
2019-09-30 10:25:00,61.8,61.84,61.75,61.84,31649.0,49.3504,49.3823,49.3104,49.3823,31649.0
2019-09-30 10:30:00,61.84,61.85,61.81,61.82,16582.0,49.3823,49.3903,49.3583,49.3663,16582.0
2019-09-30 10:35:00,61.82,61.85,61.8,61.83,12566.0,49.3663,49.3903,49.3504,49.3743,12566.0
2019-09-30 10:40:00,61.82,61.9,61.82,61.85,14365.0,49.3663,49.4302,49.3663,49.3903,14365.0
2019-09-30 10:45:00,61.86,61.87,61.8,61.82,36311.0,49.3983,49.4063,49.3504,49.3663,36311.0
2019-09-30 10:50:00,61.82,61.94,61.81,61.93,16282.0,49.3663,49.4622,49.3583,49.4542,16282.0
2019-09-30 10:55:00,61.93,61.94,61.89,61.92,24659.0,49.4542,49.4622,49.4222,49.4462,24659.0
2019-09-30 11:00:00,61.92,61.95,61.89,61.9,17582.0,49.4462,49.4701,49.4222,49.4302,17582.0
2019-09-30 11:05:00,61.9,61.96,61.89,61.91,21817.0,49.4302,49.4781,49.4222,49.4382,21817.0
2019-09-30 11:10:00,61.9,61.93,61.86,61.88,18892.0,49.4302,49.4542,49.3983,49.4142,18892.0
2019-09-30 11:15:00,61.88,61.89,61.85,61.88,10703.0,49.4142,49.4222,49.3903,49.4142,10703.0
2019-09-30 11:20:00,61.86,61.91,61.86,61.88,17852.0,49.3983,49.4382,49.3983,49.4142,17852.0
2019-09-30 11:25:00,61.89,61.92,61.87,61.92,21981.0,49.4222,49.4462,49.4063,49.4462,21981.0
2019-09-30 11:30:00,61.91,61.93,61.86,61.87,24329.0,49.4382,49.4542,49.3983,49.4063,24329.0
2019-09-30 11:35:00,61.86,61.9,61.84,61.89,19616.0,49.3983,49.4302,49.3823,49.4222,19616.0
2019-09-30 11:40:00,61.89,61.93,61.88,61.89,17770.0,49.4222,49.4542,49.4142,49.4222,17770.0
2019-09-30 11:45:00,61.9,61.92,61.88,61.9,21704.0,49.4302,49.4462,49.4142,49.4302,21704.0
2019-09-30 11:50:00,61.92,61.92,61.85,61.89,16600.0,49.4462,49.4462,49.3903,49.4222,16600.0
2019-09-30 11:55:00,61.89,61.92,61.89,61.92,17052.0,49.4222,49.4462,49.4222,49.4462,17052.0
2019-09-30 12:00:00,61.92,61.93,61.88,61.91,26596.0,49.4462,49.4542,49.4142,49.4382,26596.0
2019-09-30 12:05:00,61.91,61.93,61.89,61.91,24553.0,49.4382,49.4542,49.4222,49.4382,24553.0
2019-09-30 12:10:00,61.91,61.92,61.86,61.89,36925.0,49.4382,49.4462,49.3983,49.4222,36925.0
2019-09-30 12:15:00,61.9,61.93,61.89,61.93,23205.0,49.4302,49.4542,49.4222,49.4542,23205.0
2019-09-30 12:20:00,61.93,61.93,61.88,61.92,19340.0,49.4542,49.4542,49.4142,49.4462,19340.0
2019-09-30 12:25:00,61.92,61.94,61.9,61.94,27299.0,49.4462,49.4622,49.4302,49.4622,27299.0
2019-09-30 12:30:00,61.94,61.95,61.91,61.92,15932.0,49.4622,49.4701,49.4382,49.4462,15932.0
2019-09-30 12:35:00,61.92,61.95,61.9,61.95,20636.0,49.4462,49.4701,49.4302,49.4701,20636.0
2019-09-30 12:40:00,61.94,61.95,61.91,61.94,9260.0,49.4622,49.4701,49.4382,49.4622,9260.0
2019-09-30 12:45:00,61.94,61.97,61.89,61.9,13913.0,49.4622,49.4861,49.4222,49.4302,13913.0
2019-09-30 12:50:00,61.89,61.91,61.88,61.89,12158.0,49.4222,49.4382,49.4142,49.4222,12158.0
2019-09-30 12:55:00,61.89,61.92,61.87,61.91,10069.0,49.4222,49.4462,49.4063,49.4382,10069.0
2019-09-30 13:00:00,61.9,61.92,61.87,61.88,6581.0,49.4302,49.4462,49.4063,49.4142,6581.0
2019-09-30 13:05:00,61.87,61.91,61.86,61.87,20083.0,49.4063,49.4382,49.3983,49.4063,20083.0
2019-09-30 13:10:00,61.87,61.89,61.85,61.88,8605.0,49.4063,49.4222,49.3903,49.4142,8605.0
2019-09-30 13:15:00,61.89,61.9,61.87,61.9,7168.0,49.4222,49.4302,49.4063,49.4302,7168.0
2019-09-30 13:20:00,61.89,61.92,61.88,61.89,14755.0,49.4222,49.4462,49.4142,49.4222,14755.0
2019-09-30 13:25:00,61.89,61.9,61.87,61.88,8084.0,49.4222,49.4302,49.4063,49.4142,8084.0
2019-09-30 13:30:00,61.89,61.89,61.84,61.84,10176.0,49.4222,49.4222,49.3823,49.3823,10176.0
2019-09-30 13:35:00,61.84,61.84,61.78,61.81,25459.0,49.3823,49.3823,49.3344,49.3583,25459.0
2019-09-30 13:40:00,61.8,61.83,61.78,61.79,16357.0,49.3504,49.3743,49.3344,49.3424,16357.0
2019-09-30 13:45:00,61.78,61.79,61.74,61.78,37272.0,49.3344,49.3424,49.3024,49.3344,37272.0
2019-09-30 13:50:00,61.78,61.79,61.72,61.76,22169.0,49.3344,49.3424,49.2865,49.3184,22169.0
2019-09-30 13:55:00,61.76,61.77,61.7,61.7,17507.0,49.3184,49.3264,49.2705,49.2705,17507.0
2019-09-30 14:00:00,61.71,61.74,61.66,61.68,20675.0,49.2785,49.3024,49.2386,49.2545,20675.0
2019-09-30 14:05:00,61.68,61.69,61.61,61.61,24442.0,49.2545,49.2625,49.1986,49.1986,24442.0
2019-09-30 14:10:00,61.62,61.65,61.6,61.63,11158.0,49.2066,49.2306,49.1907,49.2146,11158.0
2019-09-30 14:15:00,61.65,61.68,61.63,61.65,17814.0,49.2306,49.2545,49.2146,49.2306,17814.0
2019-09-30 14:20:00,61.64,61.68,61.62,61.68,24589.0,49.2226,49.2545,49.2066,49.2545,24589.0
2019-09-30 14:25:00,61.68,61.69,61.64,61.68,13768.0,49.2545,49.2625,49.2226,49.2545,13768.0
2019-09-30 14:30:00,61.68,61.7,61.64,61.67,17872.0,49.2545,49.2705,49.2226,49.2465,17872.0
2019-09-30 14:35:00,61.68,61.75,61.68,61.73,18444.0,49.2545,49.3104,49.2545,49.2945,18444.0
2019-09-30 14:40:00,61.72,61.75,61.69,61.73,23433.0,49.2865,49.3104,49.2625,49.2945,23433.0
2019-09-30 14:45:00,61.73,61.75,61.7,61.74,26944.0,49.2945,49.3104,49.2705,49.3024,26944.0
2019-09-30 14:50:00,61.73,61.78,61.72,61.76,14797.0,49.2945,49.3344,49.2865,49.3184,14797.0
2019-09-30 14:55:00,61.75,61.77,61.7,61.7,21172.0,49.3104,49.3264,49.2705,49.2705,21172.0
2019-09-30 15:00:00,61.71,61.76,61.69,61.7,16975.0,49.2785,49.3184,49.2625,49.2705,16975.0
2019-09-30 15:05:00,61.71,61.74,61.69,61.74,10351.0,49.2785,49.3024,49.2625,49.3024,10351.0
2019-09-30 15:10:00,61.75,61.78,61.72,61.75,24233.0,49.3104,49.3344,49.2865,49.3104,24233.0
2019-09-30 15:15:00,61.76,61.8,61.76,61.8,17331.0,49.3184,49.3504,49.3184,49.3504,17331.0
2019-09-30 15:20:00,61.79,61.8,61.75,61.76,22820.0,49.3424,49.3504,49.3104,49.3184,22820.0
2019-09-30 15:25:00,61.76,61.78,61.71,61.73,41836.0,49.3184,49.3344,49.2785,49.2945,41836.0
2019-09-30 15:30:00,61.73,61.75,61.7,61.72,29577.0,49.2945,49.3104,49.2705,49.2865,29577.0
2019-09-30 15:35:00,61.72,61.73,61.66,61.73,35236.0,49.2865,49.2945,49.2386,49.2945,35236.0
2019-09-30 15:40:00,61.72,61.78,61.71,61.78,53748.0,49.2865,49.3344,49.2785,49.3344,53748.0
2019-09-30 15:45:00,61.78,61.84,61.72,61.75,77467.0,49.3344,49.3823,49.2865,49.3104,77467.0
2019-09-30 15:50:00,61.76,61.78,61.71,61.72,111861.0,49.3184,49.3344,49.2785,49.2865,111861.0
2019-09-30 15:55:00,61.71,61.8,61.69,61.76,250649.0,49.2785,49.3504,49.2625,49.3184,250649.0
2019-10-01 09:30:00,61.6,61.76,61.57,61.68,69357.0,49.1907,49.3184,49.1667,49.2545,69357.0
2019-10-01 09:35:00,61.71,61.73,61.6,61.62,27050.0,49.2785,49.2945,49.1907,49.2066,27050.0
2019-10-01 09:40:00,61.62,61.65,61.5,61.51,17499.0,49.2066,49.2306,49.1108,49.1188,17499.0
2019-10-01 09:45:00,61.52,61.61,61.5,61.56,20322.0,49.1268,49.1986,49.1108,49.1587,20322.0
2019-10-01 09:50:00,61.56,61.63,61.51,61.51,45899.0,49.1587,49.2146,49.1188,49.1188,45899.0
2019-10-01 09:55:00,61.52,61.54,61.44,61.51,33086.0,49.1268,49.1427,49.0629,49.1188,33086.0
2019-10-01 10:00:00,61.51,61.62,61.44,61.58,89101.0,49.1188,49.2066,49.0629,49.1747,89101.0
2019-10-01 10:05:00,61.58,61.6,61.43,61.43,36261.0,49.1747,49.1907,49.0549,49.0549,36261.0
2019-10-01 10:10:00,61.42,61.48,61.4,61.42,33904.0,49.0469,49.0948,49.0309,49.0469,33904.0
2019-10-01 10:15:00,61.43,61.55,61.43,61.54,23756.0,49.0549,49.1507,49.0549,49.1427,23756.0
2019-10-01 10:20:00,61.54,61.55,61.4,61.5,38296.0,49.1427,49.1507,49.0309,49.1108,38296.0
2019-10-01 10:25:00,61.5,61.63,61.48,61.62,29377.0,49.1108,49.2146,49.0948,49.2066,29377.0
2019-10-01 10:30:00,61.62,61.67,61.6,61.64,27616.0,49.2066,49.2465,49.1907,49.2226,27616.0
2019-10-01 10:35:00,61.64,61.74,61.59,61.68,18993.0,49.2226,49.3024,49.1827,49.2545,18993.0
2019-10-01 10:40:00,61.69,61.74,61.67,61.72,12793.0,49.2625,49.3024,49.2465,49.2865,12793.0
2019-10-01 10:45:00,61.72,61.83,61.72,61.79,26249.0,49.2865,49.3743,49.2865,49.3424,26249.0
2019-10-01 10:50:00,61.78,61.79,61.75,61.77,21525.0,49.3344,49.3424,49.3104,49.3264,21525.0
2019-10-01 10:55:00,61.78,61.79,61.7,61.7,24824.0,49.3344,49.3424,49.2705,49.2705,24824.0
2019-10-01 11:00:00,61.69,61.71,61.61,61.62,24643.0,49.2625,49.2785,49.1986,49.2066,24643.0
2019-10-01 11:05:00,61.61,61.68,61.61,61.66,23829.0,49.1986,49.2545,49.1986,49.2386,23829.0
2019-10-01 11:10:00,61.65,61.66,61.57,61.58,20575.0,49.2306,49.2386,49.1667,49.1747,20575.0
2019-10-01 11:15:00,61.57,61.6,61.54,61.59,14899.0,49.1667,49.1907,49.1427,49.1827,14899.0
2019-10-01 11:20:00,61.58,61.7,61.57,61.69,34988.0,49.1747,49.2705,49.1667,49.2625,34988.0
2019-10-01 11:25:00,61.69,61.69,61.6,61.62,17137.0,49.2625,49.2625,49.1907,49.2066,17137.0
2019-10-01 11:30:00,61.62,61.63,61.59,61.6,23897.0,49.2066,49.2146,49.1827,49.1907,23897.0
2019-10-01 11:35:00,61.59,61.6,61.54,61.56,24756.0,49.1827,49.1907,49.1427,49.1587,24756.0
2019-10-01 11:40:00,61.56,61.61,61.53,61.61,21095.0,49.1587,49.1986,49.1348,49.1986,21095.0
2019-10-01 11:45:00,61.62,61.63,61.56,61.58,15320.0,49.2066,49.2146,49.1587,49.1747,15320.0
2019-10-01 11:50:00,61.58,61.6,61.56,61.58,9685.0,49.1747,49.1907,49.1587,49.1747,9685.0
2019-10-01 11:55:00,61.57,61.61,61.56,61.59,13717.0,49.1667,49.1986,49.1587,49.1827,13717.0
2019-10-01 12:00:00,61.6,61.6,61.49,61.54,20232.0,49.1907,49.1907,49.1028,49.1427,20232.0
2019-10-01 12:05:00,61.53,61.54,61.45,61.47,16128.0,49.1348,49.1427,49.0709,49.0868,16128.0
2019-10-01 12:10:00,61.48,61.5,61.44,61.46,13737.0,49.0948,49.1108,49.0629,49.0789,13737.0
2019-10-01 12:15:00,61.46,61.51,61.44,61.47,14945.0,49.0789,49.1188,49.0629,49.0868,14945.0
2019-10-01 12:20:00,61.46,61.51,61.46,61.49,8748.0,49.0789,49.1188,49.0789,49.1028,8748.0
2019-10-01 12:25:00,61.49,61.61,61.49,61.61,12301.0,49.1028,49.1986,49.1028,49.1986,12301.0
2019-10-01 12:30:00,61.61,61.62,61.57,61.6,15507.0,49.1986,49.2066,49.1667,49.1907,15507.0
2019-10-01 12:35:00,61.6,61.62,61.58,61.59,9023.0,49.1907,49.2066,49.1747,49.1827,9023.0
2019-10-01 12:40:00,61.59,61.63,61.59,61.61,14658.0,49.1827,49.2146,49.1827,49.1986,14658.0
2019-10-01 12:45:00,61.62,61.63,61.58,61.59,14405.0,49.2066,49.2146,49.1747,49.1827,14405.0
2019-10-01 12:50:00,61.59,61.62,61.56,61.58,30944.0,49.1827,49.2066,49.1587,49.1747,30944.0
2019-10-01 12:55:00,61.57,61.59,61.52,61.54,21520.0,49.1667,49.1827,49.1268,49.1427,21520.0
2019-10-01 13:00:00,61.54,61.57,61.5,61.57,53209.0,49.1427,49.1667,49.1108,49.1667,53209.0
2019-10-01 13:05:00,61.57,61.6,61.52,61.53,21071.0,49.1667,49.1907,49.1268,49.1348,21071.0
2019-10-01 13:10:00,61.52,61.52,61.46,61.47,7542.0,49.1268,49.1268,49.0789,49.0868,7542.0
2019-10-01 13:15:00,61.46,61.51,61.46,61.49,8422.0,49.0789,49.1188,49.0789,49.1028,8422.0
2019-10-01 13:20:00,61.5,61.52,61.46,61.52,14552.0,49.1108,49.1268,49.0789,49.1268,14552.0
2019-10-01 13:25:00,61.52,61.54,61.5,61.53,32782.0,49.1268,49.1427,49.1108,49.1348,32782.0
2019-10-01 13:30:00,61.54,61.57,61.51,61.52,23352.0,49.1427,49.1667,49.1188,49.1268,23352.0
2019-10-01 13:35:00,61.53,61.55,61.51,61.53,22114.0,49.1348,49.1507,49.1188,49.1348,22114.0
2019-10-01 13:40:00,61.52,61.58,61.51,61.52,26666.0,49.1268,49.1747,49.1188,49.1268,26666.0
2019-10-01 13:45:00,61.53,61.65,61.52,61.65,34745.0,49.1348,49.2306,49.1268,49.2306,34745.0
2019-10-01 13:50:00,61.65,61.66,61.6,61.61,38382.0,49.2306,49.2386,49.1907,49.1986,38382.0
2019-10-01 13:55:00,61.61,61.68,61.61,61.68,11922.0,49.1986,49.2545,49.1986,49.2545,11922.0
2019-10-01 14:00:00,61.67,61.7,61.65,61.66,26515.0,49.2465,49.2705,49.2306,49.2386,26515.0
2019-10-01 14:05:00,61.67,61.68,61.62,61.63,14501.0,49.2465,49.2545,49.2066,49.2146,14501.0
2019-10-01 14:10:00,61.62,61.72,61.62,61.69,12755.0,49.2066,49.2865,49.2066,49.2625,12755.0
2019-10-01 14:15:00,61.7,61.73,61.68,61.73,15065.0,49.2705,49.2945,49.2545,49.2945,15065.0
2019-10-01 14:20:00,61.72,61.74,61.66,61.7,15657.0,49.2865,49.3024,49.2386,49.2705,15657.0
2019-10-01 14:25:00,61.7,61.73,61.65,61.72,19109.0,49.2705,49.2945,49.2306,49.2865,19109.0
2019-10-01 14:30:00,61.72,61.79,61.71,61.78,28671.0,49.2865,49.3424,49.2785,49.3344,28671.0
2019-10-01 14:35:00,61.78,61.78,61.74,61.77,11571.0,49.3344,49.3344,49.3024,49.3264,11571.0
2019-10-01 14:40:00,61.76,61.77,61.73,61.76,17353.0,49.3184,49.3264,49.2945,49.3184,17353.0
2019-10-01 14:45:00,61.76,61.79,61.75,61.77,20864.0,49.3184,49.3424,49.3104,49.3264,20864.0
2019-10-01 14:50:00,61.77,61.83,61.77,61.81,26255.0,49.3264,49.3743,49.3264,49.3583,26255.0
2019-10-01 14:55:00,61.82,61.85,61.81,61.85,18908.0,49.3663,49.3903,49.3583,49.3903,18908.0
2019-10-01 15:00:00,61.85,61.87,61.83,61.85,19839.0,49.3903,49.4063,49.3743,49.3903,19839.0
2019-10-01 15:05:00,61.86,61.89,61.84,61.87,29871.0,49.3983,49.4222,49.3823,49.4063,29871.0
2019-10-01 15:10:00,61.87,61.87,61.78,61.79,19457.0,49.4063,49.4063,49.3344,49.3424,19457.0
2019-10-01 15:15:00,61.79,61.86,61.78,61.84,29905.0,49.3424,49.3983,49.3344,49.3823,29905.0
2019-10-01 15:20:00,61.83,61.85,61.79,61.84,26987.0,49.3743,49.3903,49.3424,49.3823,26987.0
2019-10-01 15:25:00,61.84,61.92,61.84,61.91,29046.0,49.3823,49.4462,49.3823,49.4382,29046.0
2019-10-01 15:30:00,61.91,61.92,61.87,61.91,35812.0,49.4382,49.4462,49.4063,49.4382,35812.0
2019-10-01 15:35:00,61.91,61.91,61.86,61.87,35867.0,49.4382,49.4382,49.3983,49.4063,35867.0
2019-10-01 15:40:00,61.87,61.87,61.8,61.85,27428.0,49.4063,49.4063,49.3504,49.3903,27428.0
2019-10-01 15:45:00,61.85,61.89,61.83,61.88,68802.0,49.3903,49.4222,49.3743,49.4142,68802.0
2019-10-01 15:50:00,61.87,61.91,61.84,61.88,71330.0,49.4063,49.4382,49.3823,49.4142,71330.0
2019-10-01 15:55:00,61.88,61.91,61.81,61.88,218046.0,49.4142,49.4382,49.3583,49.4142,218046.0
2019-10-02 09:30:00,61.87,61.9,61.68,61.74,164401.0,49.4063,49.4302,49.2545,49.3024,164401.0
2019-10-02 09:35:00,61.73,61.77,61.69,61.71,48982.0,49.2945,49.3264,49.2625,49.2785,48982.0
2019-10-02 09:40:00,61.71,61.79,61.63,61.66,50817.0,49.2785,49.3424,49.2146,49.2386,50817.0
2019-10-02 09:45:00,61.64,61.72,61.61,61.64,31352.0,49.2226,49.2865,49.1986,49.2226,31352.0
2019-10-02 09:50:00,61.64,61.65,61.5,61.52,29546.0,49.2226,49.2306,49.1108,49.1268,29546.0
2019-10-02 09:55:00,61.52,61.65,61.47,61.64,34926.0,49.1268,49.2306,49.0868,49.2226,34926.0
2019-10-02 10:00:00,61.63,61.63,61.4,61.45,70896.0,49.2146,49.2146,49.0309,49.0709,70896.0
2019-10-02 10:05:00,61.44,61.45,61.36,61.44,50427.0,49.0629,49.0709,48.999,49.0629,50427.0
2019-10-02 10:10:00,61.44,61.47,61.37,61.46,34961.0,49.0629,49.0868,49.007,49.0789,34961.0
2019-10-02 10:15:00,61.45,61.48,61.41,61.41,35615.0,49.0709,49.0948,49.0389,49.0389,35615.0
2019-10-02 10:20:00,61.4,61.42,61.33,61.4,65869.0,49.0309,49.0469,48.975,49.0309,65869.0
2019-10-02 10:25:00,61.39,61.46,61.36,61.45,30822.0,49.023,49.0789,48.999,49.0709,30822.0
2019-10-02 10:30:00,61.45,61.47,61.38,61.46,42769.0,49.0709,49.0868,49.015,49.0789,42769.0
2019-10-02 10:35:00,61.47,61.48,61.36,61.36,28301.0,49.0868,49.0948,48.999,48.999,28301.0
2019-10-02 10:40:00,61.35,61.41,61.31,61.37,40555.0,48.991,49.0389,48.9591,49.007,40555.0
2019-10-02 10:45:00,61.36,61.38,61.29,61.38,35638.0,48.999,49.015,48.9431,49.015,35638.0
2019-10-02 10:50:00,61.37,61.39,61.33,61.37,26215.0,49.007,49.023,48.975,49.007,26215.0
2019-10-02 10:55:00,61.38,61.47,61.37,61.41,30678.0,49.015,49.0868,49.007,49.0389,30678.0
2019-10-02 11:00:00,61.41,61.44,61.38,61.42,26624.0,49.0389,49.0629,49.015,49.0469,26624.0
2019-10-02 11:05:00,61.43,61.48,61.41,61.44,16148.0,49.0549,49.0948,49.0389,49.0629,16148.0
2019-10-02 11:10:00,61.45,61.47,61.38,61.41,21429.0,49.0709,49.0868,49.015,49.0389,21429.0
2019-10-02 11:15:00,61.42,61.45,61.39,61.45,35968.0,49.0469,49.0709,49.023,49.0709,35968.0
2019-10-02 11:20:00,61.45,61.46,61.37,61.38,29016.0,49.0709,49.0789,49.007,49.015,29016.0
2019-10-02 11:25:00,61.39,61.39,61.28,61.28,21340.0,49.023,49.023,48.9351,48.9351,21340.0
2019-10-02 11:30:00,61.29,61.3,61.11,61.14,131215.0,48.9431,48.9511,48.7994,48.8233,131215.0
2019-10-02 11:35:00,61.15,61.21,61.11,61.19,45300.0,48.8313,48.8792,48.7994,48.8632,45300.0
2019-10-02 11:40:00,61.19,61.24,61.17,61.22,50701.0,48.8632,48.9032,48.8473,48.8872,50701.0
2019-10-02 11:45:00,61.22,61.27,61.22,61.23,32218.0,48.8872,48.9271,48.8872,48.8952,32218.0
2019-10-02 11:50:00,61.23,61.32,61.21,61.32,38875.0,48.8952,48.9671,48.8792,48.9671,38875.0
2019-10-02 11:55:00,61.31,61.41,61.29,61.39,27870.0,48.9591,49.0389,48.9431,49.023,27870.0
2019-10-02 12:00:00,61.39,61.4,61.33,61.36,26252.0,49.023,49.0309,48.975,48.999,26252.0
2019-10-02 12:05:00,61.37,61.44,61.35,61.42,24775.0,49.007,49.0629,48.991,49.0469,24775.0
2019-10-02 12:10:00,61.42,61.43,61.33,61.33,19492.0,49.0469,49.0549,48.975,48.975,19492.0
2019-10-02 12:15:00,61.33,61.35,61.25,61.27,28559.0,48.975,48.991,48.9112,48.9271,28559.0
2019-10-02 12:20:00,61.26,61.29,61.25,61.29,15517.0,48.9191,48.9431,48.9112,48.9431,15517.0
2019-10-02 12:25:00,61.29,61.29,61.24,61.27,11758.0,48.9431,48.9431,48.9032,48.9271,11758.0
2019-10-02 12:30:00,61.27,61.28,61.2,61.2,28860.0,48.9271,48.9351,48.8712,48.8712,28860.0
2019-10-02 12:35:00,61.2,61.2,61.14,61.15,23514.0,48.8712,48.8712,48.8233,48.8313,23514.0
2019-10-02 12:40:00,61.15,61.15,61.1,61.11,28314.0,48.8313,48.8313,48.7914,48.7994,28314.0
2019-10-02 12:45:00,61.1,61.11,60.98,61.01,72078.0,48.7914,48.7994,48.6955,48.7195,72078.0
2019-10-02 12:50:00,61.0,61.0,60.96,61.0,13370.0,48.7115,48.7115,48.6796,48.7115,13370.0
2019-10-02 12:55:00,61.0,61.1,60.99,61.07,14647.0,48.7115,48.7914,48.7035,48.7674,14647.0
2019-10-02 13:00:00,61.07,61.08,61.01,61.07,25172.0,48.7674,48.7754,48.7195,48.7674,25172.0
2019-10-02 13:05:00,61.06,61.16,61.06,61.14,16712.0,48.7594,48.8393,48.7594,48.8233,16712.0
2019-10-02 13:10:00,61.14,61.21,61.11,61.17,34790.0,48.8233,48.8792,48.7994,48.8473,34790.0
2019-10-02 13:15:00,61.17,61.19,61.13,61.15,12765.0,48.8473,48.8632,48.8153,48.8313,12765.0
2019-10-02 13:20:00,61.15,61.16,61.06,61.08,33150.0,48.8313,48.8393,48.7594,48.7754,33150.0
2019-10-02 13:25:00,61.07,61.14,61.04,61.1,29134.0,48.7674,48.8233,48.7435,48.7914,29134.0
2019-10-02 13:30:00,61.1,61.14,61.06,61.08,26369.0,48.7914,48.8233,48.7594,48.7754,26369.0
2019-10-02 13:35:00,61.08,61.11,61.06,61.09,22949.0,48.7754,48.7994,48.7594,48.7834,22949.0
2019-10-02 13:40:00,61.08,61.1,61.06,61.08,20432.0,48.7754,48.7914,48.7594,48.7754,20432.0
2019-10-02 13:45:00,61.08,61.08,61.04,61.04,27273.0,48.7754,48.7754,48.7435,48.7435,27273.0
2019-10-02 13:50:00,61.04,61.12,61.02,61.1,22867.0,48.7435,48.8073,48.7275,48.7914,22867.0
2019-10-02 13:55:00,61.1,61.18,61.1,61.15,22068.0,48.7914,48.8553,48.7914,48.8313,22068.0
2019-10-02 14:00:00,61.16,61.21,61.13,61.19,15836.0,48.8393,48.8792,48.8153,48.8632,15836.0
2019-10-02 14:05:00,61.19,61.2,61.15,61.19,12435.0,48.8632,48.8712,48.8313,48.8632,12435.0
2019-10-02 14:10:00,61.2,61.29,61.18,61.28,21472.0,48.8712,48.9431,48.8553,48.9351,21472.0
2019-10-02 14:15:00,61.28,61.3,61.23,61.25,15364.0,48.9351,48.9511,48.8952,48.9112,15364.0
2019-10-02 14:20:00,61.25,61.32,61.25,61.32,12908.0,48.9112,48.9671,48.9112,48.9671,12908.0
2019-10-02 14:25:00,61.31,61.31,61.25,61.3,14449.0,48.9591,48.9591,48.9112,48.9511,14449.0
2019-10-02 14:30:00,61.3,61.32,61.24,61.32,20580.0,48.9511,48.9671,48.9032,48.9671,20580.0
2019-10-02 14:35:00,61.32,61.34,61.28,61.34,10633.0,48.9671,48.983,48.9351,48.983,10633.0
2019-10-02 14:40:00,61.35,61.37,61.33,61.36,23651.0,48.991,49.007,48.975,48.999,23651.0
2019-10-02 14:45:00,61.36,61.39,61.32,61.38,24768.0,48.999,49.023,48.9671,49.015,24768.0
2019-10-02 14:50:00,61.39,61.41,61.36,61.37,17835.0,49.023,49.0389,48.999,49.007,17835.0
2019-10-02 14:55:00,61.38,61.46,61.38,61.44,25529.0,49.015,49.0789,49.015,49.0629,25529.0
2019-10-02 15:00:00,61.44,61.44,61.34,61.35,33049.0,49.0629,49.0629,48.983,48.991,33049.0
2019-10-02 15:05:00,61.34,61.37,61.31,61.36,17382.0,48.983,49.007,48.9591,48.999,17382.0
2019-10-02 15:10:00,61.36,61.41,61.35,61.37,27032.0,48.999,49.0389,48.991,49.007,27032.0
2019-10-02 15:15:00,61.37,61.39,61.31,61.33,18273.0,49.007,49.023,48.9591,48.975,18273.0
2019-10-02 15:20:00,61.33,61.39,61.32,61.35,24053.0,48.975,49.023,48.9671,48.991,24053.0
2019-10-02 15:25:00,61.35,61.36,61.24,61.25,31949.0,48.991,48.999,48.9032,48.9112,31949.0
2019-10-02 15:30:00,61.24,61.26,61.2,61.25,50495.0,48.9032,48.9191,48.8712,48.9112,50495.0
2019-10-02 15:35:00,61.25,61.28,61.19,61.23,71834.0,48.9112,48.9351,48.8632,48.8952,71834.0
2019-10-02 15:40:00,61.24,61.31,61.24,61.26,72754.0,48.9032,48.9591,48.9032,48.9191,72754.0
2019-10-02 15:45:00,61.26,61.28,61.2,61.22,96927.0,48.9191,48.9351,48.8712,48.8872,96927.0
2019-10-02 15:50:00,61.22,61.22,61.12,61.16,183240.0,48.8872,48.8872,48.8073,48.8393,183240.0
2019-10-02 15:55:00,61.15,61.22,61.12,61.17,264326.0,48.8313,48.8872,48.8073,48.8473,264326.0
2019-10-03 09:30:00,61.2,61.42,61.04,61.27,89777.0,48.8712,49.0469,48.7435,48.9271,89777.0
2019-10-03 09:35:00,61.28,61.28,61.17,61.26,24856.0,48.9351,48.9351,48.8473,48.9191,24856.0
2019-10-03 09:40:00,61.28,61.37,61.26,61.33,9152.0,48.9351,49.007,48.9191,48.975,9152.0
2019-10-03 09:45:00,61.33,61.36,61.26,61.3,20841.0,48.975,48.999,48.9191,48.9511,20841.0
2019-10-03 09:50:00,61.3,61.43,61.29,61.37,19270.0,48.9511,49.0549,48.9431,49.007,19270.0
2019-10-03 09:55:00,61.36,61.42,61.32,61.39,13594.0,48.999,49.0469,48.9671,49.023,13594.0
2019-10-03 10:00:00,61.39,61.39,61.11,61.16,83319.0,49.023,49.023,48.7994,48.8393,83319.0
2019-10-03 10:05:00,61.16,61.2,61.02,61.04,47325.0,48.8393,48.8712,48.7275,48.7435,47325.0
2019-10-03 10:10:00,61.04,61.06,60.91,60.93,60965.0,48.7435,48.7594,48.6397,48.6556,60965.0
2019-10-03 10:15:00,60.92,60.95,60.86,60.9,31698.0,48.6476,48.6716,48.5997,48.6317,31698.0
2019-10-03 10:20:00,60.89,61.05,60.89,61.03,35309.0,48.6237,48.7514,48.6237,48.7355,35309.0
2019-10-03 10:25:00,61.04,61.16,61.04,61.16,56358.0,48.7435,48.8393,48.7435,48.8393,56358.0
2019-10-03 10:30:00,61.16,61.19,61.12,61.16,36797.0,48.8393,48.8632,48.8073,48.8393,36797.0
2019-10-03 10:35:00,61.15,61.23,61.15,61.17,19550.0,48.8313,48.8952,48.8313,48.8473,19550.0
2019-10-03 10:40:00,61.17,61.27,61.14,61.26,27808.0,48.8473,48.9271,48.8233,48.9191,27808.0
2019-10-03 10:45:00,61.27,61.28,61.17,61.17,21521.0,48.9271,48.9351,48.8473,48.8473,21521.0
2019-10-03 10:50:00,61.18,61.19,61.09,61.11,26564.0,48.8553,48.8632,48.7834,48.7994,26564.0
2019-10-03 10:55:00,61.1,61.1,61.03,61.04,19814.0,48.7914,48.7914,48.7355,48.7435,19814.0
2019-10-03 11:00:00,61.03,61.13,61.0,61.02,45158.0,48.7355,48.8153,48.7115,48.7275,45158.0
2019-10-03 11:05:00,61.03,61.15,61.03,61.13,26490.0,48.7355,48.8313,48.7355,48.8153,26490.0
2019-10-03 11:10:00,61.13,61.14,61.07,61.1,25366.0,48.8153,48.8233,48.7674,48.7914,25366.0
2019-10-03 11:15:00,61.09,61.2,61.08,61.17,34217.0,48.7834,48.8712,48.7754,48.8473,34217.0
2019-10-03 11:20:00,61.16,61.19,61.13,61.16,11128.0,48.8393,48.8632,48.8153,48.8393,11128.0
2019-10-03 11:25:00,61.15,61.21,61.13,61.19,20755.0,48.8313,48.8792,48.8153,48.8632,20755.0
2019-10-03 11:30:00,61.19,61.19,61.14,61.15,16877.0,48.8632,48.8632,48.8233,48.8313,16877.0
2019-10-03 11:35:00,61.14,61.19,61.14,61.15,22212.0,48.8233,48.8632,48.8233,48.8313,22212.0
2019-10-03 11:40:00,61.14,61.18,61.13,61.18,12046.0,48.8233,48.8553,48.8153,48.8553,12046.0
2019-10-03 11:45:00,61.17,61.18,61.06,61.07,15966.0,48.8473,48.8553,48.7594,48.7674,15966.0
2019-10-03 11:50:00,61.07,61.11,61.04,61.06,25305.0,48.7674,48.7994,48.7435,48.7594,25305.0
2019-10-03 11:55:00,61.06,61.08,60.98,61.02,18293.0,48.7594,48.7754,48.6955,48.7275,18293.0
2019-10-03 12:00:00,61.03,61.11,61.03,61.1,21229.0,48.7355,48.7994,48.7355,48.7914,21229.0
2019-10-03 12:05:00,61.1,61.15,61.09,61.11,41297.0,48.7914,48.8313,48.7834,48.7994,41297.0
2019-10-03 12:10:00,61.1,61.13,61.09,61.11,22074.0,48.7914,48.8153,48.7834,48.7994,22074.0
2019-10-03 12:15:00,61.1,61.1,61.03,61.04,49260.0,48.7914,48.7914,48.7355,48.7435,49260.0
2019-10-03 12:20:00,61.03,61.09,61.01,61.08,8390.0,48.7355,48.7834,48.7195,48.7754,8390.0
2019-10-03 12:25:00,61.08,61.14,61.07,61.13,31100.0,48.7754,48.8233,48.7674,48.8153,31100.0
2019-10-03 12:30:00,61.13,61.18,61.11,61.15,16189.0,48.8153,48.8553,48.7994,48.8313,16189.0
2019-10-03 12:35:00,61.16,61.25,61.16,61.24,19001.0,48.8393,48.9112,48.8393,48.9032,19001.0
2019-10-03 12:40:00,61.24,61.31,61.23,61.3,13582.0,48.9032,48.9591,48.8952,48.9511,13582.0
2019-10-03 12:45:00,61.3,61.31,61.28,61.3,16487.0,48.9511,48.9591,48.9351,48.9511,16487.0
2019-10-03 12:50:00,61.3,61.34,61.28,61.29,11365.0,48.9511,48.983,48.9351,48.9431,11365.0
2019-10-03 12:55:00,61.29,61.35,61.28,61.33,14702.0,48.9431,48.991,48.9351,48.975,14702.0
2019-10-03 13:00:00,61.33,61.35,61.29,61.3,10938.0,48.975,48.991,48.9431,48.9511,10938.0
2019-10-03 13:05:00,61.3,61.31,61.28,61.29,10956.0,48.9511,48.9591,48.9351,48.9431,10956.0
2019-10-03 13:10:00,61.28,61.31,61.26,61.3,17330.0,48.9351,48.9591,48.9191,48.9511,17330.0
2019-10-03 13:15:00,61.29,61.31,61.25,61.27,14308.0,48.9431,48.9591,48.9112,48.9271,14308.0
2019-10-03 13:20:00,61.27,61.29,61.24,61.25,8418.0,48.9271,48.9431,48.9032,48.9112,8418.0
2019-10-03 13:25:00,61.25,61.28,61.22,61.23,15656.0,48.9112,48.9351,48.8872,48.8952,15656.0
2019-10-03 13:30:00,61.21,61.23,61.17,61.2,22190.0,48.8792,48.8952,48.8473,48.8712,22190.0
2019-10-03 13:35:00,61.19,61.19,61.16,61.19,17574.0,48.8632,48.8632,48.8393,48.8632,17574.0
2019-10-03 13:40:00,61.19,61.26,61.17,61.23,23768.0,48.8632,48.9191,48.8473,48.8952,23768.0
2019-10-03 13:45:00,61.23,61.27,61.22,61.26,21670.0,48.8952,48.9271,48.8872,48.9191,21670.0
2019-10-03 13:50:00,61.27,61.27,61.23,61.25,13959.0,48.9271,48.9271,48.8952,48.9112,13959.0
2019-10-03 13:55:00,61.25,61.33,61.23,61.31,21643.0,48.9112,48.975,48.8952,48.9591,21643.0
2019-10-03 14:00:00,61.3,61.32,61.27,61.3,14159.0,48.9511,48.9671,48.9271,48.9511,14159.0
2019-10-03 14:05:00,61.32,61.33,61.28,61.28,12425.0,48.9671,48.975,48.9351,48.9351,12425.0
2019-10-03 14:10:00,61.28,61.33,61.28,61.29,14668.0,48.9351,48.975,48.9351,48.9431,14668.0
2019-10-03 14:15:00,61.28,61.32,61.28,61.3,10768.0,48.9351,48.9671,48.9351,48.9511,10768.0
2019-10-03 14:20:00,61.3,61.33,61.26,61.33,47430.0,48.9511,48.975,48.9191,48.975,47430.0
2019-10-03 14:25:00,61.33,61.35,61.3,61.35,15081.0,48.975,48.991,48.9511,48.991,15081.0
2019-10-03 14:30:00,61.34,61.35,61.28,61.28,17491.0,48.983,48.991,48.9351,48.9351,17491.0
2019-10-03 14:35:00,61.28,61.28,61.24,61.25,21587.0,48.9351,48.9351,48.9032,48.9112,21587.0
2019-10-03 14:40:00,61.26,61.26,61.17,61.18,20713.0,48.9191,48.9191,48.8473,48.8553,20713.0
2019-10-03 14:45:00,61.17,61.2,61.14,61.14,10272.0,48.8473,48.8712,48.8233,48.8233,10272.0
2019-10-03 14:50:00,61.14,61.16,61.09,61.15,25837.0,48.8233,48.8393,48.7834,48.8313,25837.0
2019-10-03 14:55:00,61.15,61.16,61.1,61.16,23629.0,48.8313,48.8393,48.7914,48.8393,23629.0
2019-10-03 15:00:00,61.16,61.17,61.12,61.14,21121.0,48.8393,48.8473,48.8073,48.8233,21121.0
2019-10-03 15:05:00,61.15,61.16,61.13,61.16,24219.0,48.8313,48.8393,48.8153,48.8393,24219.0
2019-10-03 15:10:00,61.17,61.19,61.15,61.16,14580.0,48.8473,48.8632,48.8313,48.8393,14580.0
2019-10-03 15:15:00,61.16,61.2,61.12,61.13,29988.0,48.8393,48.8712,48.8073,48.8153,29988.0
2019-10-03 15:20:00,61.13,61.21,61.13,61.13,26438.0,48.8153,48.8792,48.8153,48.8153,26438.0
2019-10-03 15:25:00,61.14,61.15,61.09,61.13,26491.0,48.8233,48.8313,48.7834,48.8153,26491.0
2019-10-03 15:30:00,61.12,61.14,61.09,61.1,23676.0,48.8073,48.8233,48.7834,48.7914,23676.0
2019-10-03 15:35:00,61.11,61.18,61.1,61.15,30166.0,48.7994,48.8553,48.7914,48.8313,30166.0
2019-10-03 15:40:00,61.15,61.2,61.15,61.18,22877.0,48.8313,48.8712,48.8313,48.8553,22877.0
2019-10-03 15:45:00,61.18,61.21,61.16,61.17,48571.0,48.8553,48.8792,48.8393,48.8473,48571.0
2019-10-03 15:50:00,61.17,61.19,61.11,61.18,128559.0,48.8473,48.8632,48.7994,48.8553,128559.0
2019-10-03 15:55:00,61.19,61.37,61.18,61.36,258193.0,48.8632,49.007,48.8553,48.999,258193.0
2019-10-04 09:30:00,61.44,61.68,61.4,61.56,97250.0,49.0629,49.2545,49.0309,49.1587,97250.0
2019-10-04 09:35:00,61.53,61.63,61.48,61.55,50407.0,49.1348,49.2146,49.0948,49.1507,50407.0
2019-10-04 09:40:00,61.57,61.61,61.51,61.6,34992.0,49.1667,49.1986,49.1188,49.1907,34992.0
2019-10-04 09:45:00,61.6,61.62,61.49,61.53,46588.0,49.1907,49.2066,49.1028,49.1348,46588.0
2019-10-04 09:50:00,61.53,61.55,61.45,61.52,29731.0,49.1348,49.1507,49.0709,49.1268,29731.0
2019-10-04 09:55:00,61.51,61.52,61.41,61.52,36825.0,49.1188,49.1268,49.0389,49.1268,36825.0
2019-10-04 10:00:00,61.51,61.55,61.49,61.54,20845.0,49.1188,49.1507,49.1028,49.1427,20845.0
2019-10-04 10:05:00,61.55,61.58,61.44,61.45,36506.0,49.1507,49.1747,49.0629,49.0709,36506.0
2019-10-04 10:10:00,61.43,61.46,61.32,61.38,36152.0,49.0549,49.0789,48.9671,49.015,36152.0
2019-10-04 10:15:00,61.37,61.38,61.3,61.36,23301.0,49.007,49.015,48.9511,48.999,23301.0
2019-10-04 10:20:00,61.36,61.41,61.33,61.37,45227.0,48.999,49.0389,48.975,49.007,45227.0
2019-10-04 10:25:00,61.36,61.38,61.26,61.29,35527.0,48.999,49.015,48.9191,48.9431,35527.0
2019-10-04 10:30:00,61.29,61.35,61.28,61.33,18717.0,48.9431,48.991,48.9351,48.975,18717.0
2019-10-04 10:35:00,61.33,61.34,61.25,61.26,23963.0,48.975,48.983,48.9112,48.9191,23963.0
2019-10-04 10:40:00,61.27,61.29,61.21,61.26,22561.0,48.9271,48.9431,48.8792,48.9191,22561.0
2019-10-04 10:45:00,61.26,61.31,61.24,61.29,15751.0,48.9191,48.9591,48.9032,48.9431,15751.0
2019-10-04 10:50:00,61.29,61.32,61.26,61.31,9878.0,48.9431,48.9671,48.9191,48.9591,9878.0
2019-10-04 10:55:00,61.33,61.36,61.32,61.33,13612.0,48.975,48.999,48.9671,48.975,13612.0
2019-10-04 11:00:00,61.34,61.41,61.33,61.4,14538.0,48.983,49.0389,48.975,49.0309,14538.0
2019-10-04 11:05:00,61.4,61.42,61.37,61.38,17591.0,49.0309,49.0469,49.007,49.015,17591.0
2019-10-04 11:10:00,61.39,61.46,61.36,61.44,7112.0,49.023,49.0789,48.999,49.0629,7112.0
2019-10-04 11:15:00,61.45,61.49,61.44,61.47,33171.0,49.0709,49.1028,49.0629,49.0868,33171.0
2019-10-04 11:20:00,61.47,61.49,61.45,61.48,10122.0,49.0868,49.1028,49.0709,49.0948,10122.0
2019-10-04 11:25:00,61.48,61.5,61.45,61.5,14065.0,49.0948,49.1108,49.0709,49.1108,14065.0
2019-10-04 11:30:00,61.5,61.59,61.5,61.59,29121.0,49.1108,49.1827,49.1108,49.1827,29121.0
2019-10-04 11:35:00,61.59,61.65,61.58,61.65,28892.0,49.1827,49.2306,49.1747,49.2306,28892.0
2019-10-04 11:40:00,61.64,61.69,61.64,61.65,15095.0,49.2226,49.2625,49.2226,49.2306,15095.0
2019-10-04 11:45:00,61.65,61.66,61.62,61.62,12118.0,49.2306,49.2386,49.2066,49.2066,12118.0
2019-10-04 11:50:00,61.63,61.63,61.6,61.61,23969.0,49.2146,49.2146,49.1907,49.1986,23969.0
2019-10-04 11:55:00,61.6,61.66,61.6,61.62,7051.0,49.1907,49.2386,49.1907,49.2066,7051.0
2019-10-04 12:00:00,61.64,61.66,61.59,61.62,8625.0,49.2226,49.2386,49.1827,49.2066,8625.0
2019-10-04 12:05:00,61.62,61.63,61.59,61.63,11003.0,49.2066,49.2146,49.1827,49.2146,11003.0
2019-10-04 12:10:00,61.63,61.68,61.62,61.67,13272.0,49.2146,49.2545,49.2066,49.2465,13272.0
2019-10-04 12:15:00,61.66,61.66,61.62,61.62,14319.0,49.2386,49.2386,49.2066,49.2066,14319.0
2019-10-04 12:20:00,61.63,61.66,61.6,61.66,15273.0,49.2146,49.2386,49.1907,49.2386,15273.0
2019-10-04 12:25:00,61.66,61.67,61.63,61.64,8557.0,49.2386,49.2465,49.2146,49.2226,8557.0
2019-10-04 12:30:00,61.64,61.66,61.62,61.63,10641.0,49.2226,49.2386,49.2066,49.2146,10641.0
2019-10-04 12:35:00,61.64,61.69,61.64,61.67,31167.0,49.2226,49.2625,49.2226,49.2465,31167.0
2019-10-04 12:40:00,61.67,61.72,61.65,61.66,11049.0,49.2465,49.2865,49.2306,49.2386,11049.0
2019-10-04 12:45:00,61.66,61.7,61.65,61.7,17614.0,49.2386,49.2705,49.2306,49.2705,17614.0
2019-10-04 12:50:00,61.71,61.75,61.7,61.73,10702.0,49.2785,49.3104,49.2705,49.2945,10702.0
2019-10-04 12:55:00,61.73,61.78,61.73,61.77,10957.0,49.2945,49.3344,49.2945,49.3264,10957.0
2019-10-04 13:00:00,61.77,61.81,61.77,61.8,8802.0,49.3264,49.3583,49.3264,49.3504,8802.0
2019-10-04 13:05:00,61.81,61.81,61.7,61.71,7606.0,49.3583,49.3583,49.2705,49.2785,7606.0
2019-10-04 13:10:00,61.71,61.74,61.68,61.71,15542.0,49.2785,49.3024,49.2545,49.2785,15542.0
2019-10-04 13:15:00,61.72,61.72,61.68,61.72,7375.0,49.2865,49.2865,49.2545,49.2865,7375.0
2019-10-04 13:20:00,61.72,61.77,61.72,61.74,13554.0,49.2865,49.3264,49.2865,49.3024,13554.0
2019-10-04 13:25:00,61.74,61.79,61.73,61.79,26075.0,49.3024,49.3424,49.2945,49.3424,26075.0
2019-10-04 13:30:00,61.79,61.83,61.78,61.8,12911.0,49.3424,49.3743,49.3344,49.3504,12911.0
2019-10-04 13:35:00,61.81,61.85,61.8,61.83,10630.0,49.3583,49.3903,49.3504,49.3743,10630.0
2019-10-04 13:40:00,61.82,61.85,61.81,61.82,20669.0,49.3663,49.3903,49.3583,49.3663,20669.0
2019-10-04 13:45:00,61.81,61.89,61.81,61.88,30847.0,49.3583,49.4222,49.3583,49.4142,30847.0
2019-10-04 13:50:00,61.88,61.89,61.86,61.88,10786.0,49.4142,49.4222,49.3983,49.4142,10786.0
2019-10-04 13:55:00,61.88,61.91,61.86,61.87,17891.0,49.4142,49.4382,49.3983,49.4063,17891.0
2019-10-04 14:00:00,61.87,61.89,61.84,61.88,19402.0,49.4063,49.4222,49.3823,49.4142,19402.0
2019-10-04 14:05:00,61.88,61.89,61.85,61.88,20922.0,49.4142,49.4222,49.3903,49.4142,20922.0
2019-10-04 14:10:00,61.88,61.9,61.86,61.89,12019.0,49.4142,49.4302,49.3983,49.4222,12019.0
2019-10-04 14:15:00,61.9,61.92,61.86,61.91,18058.0,49.4302,49.4462,49.3983,49.4382,18058.0
2019-10-04 14:20:00,61.91,61.92,61.89,61.91,13822.0,49.4382,49.4462,49.4222,49.4382,13822.0
2019-10-04 14:25:00,61.91,61.93,61.88,61.88,13137.0,49.4382,49.4542,49.4142,49.4142,13137.0
2019-10-04 14:30:00,61.88,61.9,61.87,61.9,12657.0,49.4142,49.4302,49.4063,49.4302,12657.0
2019-10-04 14:35:00,61.9,61.95,61.9,61.92,12192.0,49.4302,49.4701,49.4302,49.4462,12192.0
2019-10-04 14:40:00,61.93,61.95,61.92,61.94,19156.0,49.4542,49.4701,49.4462,49.4622,19156.0
2019-10-04 14:45:00,61.94,61.96,61.9,61.94,25933.0,49.4622,49.4781,49.4302,49.4622,25933.0
2019-10-04 14:50:00,61.94,61.95,61.9,61.95,14752.0,49.4622,49.4701,49.4302,49.4701,14752.0
2019-10-04 14:55:00,61.95,61.96,61.92,61.96,9046.0,49.4701,49.4781,49.4462,49.4781,9046.0
2019-10-04 15:00:00,61.95,61.98,61.95,61.98,19243.0,49.4701,49.4941,49.4701,49.4941,19243.0
2019-10-04 15:05:00,61.98,62.02,61.97,62.02,51712.0,49.4941,49.526,49.4861,49.526,51712.0
2019-10-04 15:10:00,62.03,62.04,61.96,61.97,22665.0,49.534,49.542,49.4781,49.4861,22665.0
2019-10-04 15:15:00,61.96,61.98,61.93,61.98,16630.0,49.4781,49.4941,49.4542,49.4941,16630.0
2019-10-04 15:20:00,61.98,61.99,61.91,61.91,15528.0,49.4941,49.5021,49.4382,49.4382,15528.0
2019-10-04 15:25:00,61.92,61.99,61.9,61.96,26890.0,49.4462,49.5021,49.4302,49.4781,26890.0
2019-10-04 15:30:00,61.96,62.03,61.96,62.01,22675.0,49.4781,49.534,49.4781,49.5181,22675.0
2019-10-04 15:35:00,62.01,62.07,62.0,62.05,27268.0,49.5181,49.566,49.5101,49.55,27268.0
2019-10-04 15:40:00,62.06,62.1,62.05,62.1,48435.0,49.558,49.5899,49.55,49.5899,48435.0
2019-10-04 15:45:00,62.1,62.15,62.07,62.15,59941.0,49.5899,49.6299,49.566,49.6299,59941.0
2019-10-04 15:50:00,62.16,62.18,61.99,62.08,95538.0,49.6378,49.6538,49.5021,49.574,95538.0
2019-10-04 15:55:00,62.09,62.16,62.04,62.05,243259.0,49.5819,49.6378,49.542,49.55,243259.0
2019-10-07 09:30:00,62.0,62.0,61.75,61.84,91759.0,49.5101,49.5101,49.3104,49.3823,91759.0
2019-10-07 09:35:00,61.8,61.8,61.65,61.65,35966.0,49.3504,49.3504,49.2306,49.2306,35966.0
2019-10-07 09:40:00,61.65,61.73,61.62,61.66,32954.0,49.2306,49.2945,49.2066,49.2386,32954.0
2019-10-07 09:45:00,61.66,61.75,61.63,61.68,25935.0,49.2386,49.3104,49.2146,49.2545,25935.0
2019-10-07 09:50:00,61.67,61.72,61.66,61.69,31180.0,49.2465,49.2865,49.2386,49.2625,31180.0
2019-10-07 09:55:00,61.68,61.72,61.64,61.7,29653.0,49.2545,49.2865,49.2226,49.2705,29653.0
2019-10-07 10:00:00,61.7,61.71,61.65,61.69,19297.0,49.2705,49.2785,49.2306,49.2625,19297.0
2019-10-07 10:05:00,61.69,61.74,61.62,61.74,26899.0,49.2625,49.3024,49.2066,49.3024,26899.0
2019-10-07 10:10:00,61.77,61.8,61.7,61.73,22896.0,49.3264,49.3504,49.2705,49.2945,22896.0
2019-10-07 10:15:00,61.72,61.72,61.63,61.65,21211.0,49.2865,49.2865,49.2146,49.2306,21211.0
2019-10-07 10:20:00,61.66,61.74,61.66,61.73,14821.0,49.2386,49.3024,49.2386,49.2945,14821.0
2019-10-07 10:25:00,61.71,61.77,61.71,61.76,124942.0,49.2785,49.3264,49.2785,49.3184,124942.0
2019-10-07 10:30:00,61.76,61.82,61.75,61.78,13746.0,49.3184,49.3663,49.3104,49.3344,13746.0
2019-10-07 10:35:00,61.79,61.79,61.75,61.77,10069.0,49.3424,49.3424,49.3104,49.3264,10069.0
2019-10-07 10:40:00,61.75,61.9,61.75,61.86,10377.0,49.3104,49.4302,49.3104,49.3983,10377.0
2019-10-07 10:45:00,61.85,61.86,61.8,61.81,13351.0,49.3903,49.3983,49.3504,49.3583,13351.0
2019-10-07 10:50:00,61.8,61.84,61.78,61.81,14460.0,49.3504,49.3823,49.3344,49.3583,14460.0
2019-10-07 10:55:00,61.82,61.86,61.8,61.83,20918.0,49.3663,49.3983,49.3504,49.3743,20918.0
2019-10-07 11:00:00,61.82,61.82,61.71,61.72,16392.0,49.3663,49.3663,49.2785,49.2865,16392.0
2019-10-07 11:05:00,61.73,61.78,61.73,61.74,15922.0,49.2945,49.3344,49.2945,49.3024,15922.0
2019-10-07 11:10:00,61.74,61.76,61.7,61.73,20516.0,49.3024,49.3184,49.2705,49.2945,20516.0
2019-10-07 11:15:00,61.72,61.76,61.71,61.76,17237.0,49.2865,49.3184,49.2785,49.3184,17237.0
2019-10-07 11:20:00,61.76,61.79,61.72,61.74,12869.0,49.3184,49.3424,49.2865,49.3024,12869.0
2019-10-07 11:25:00,61.76,61.8,61.74,61.8,29784.0,49.3184,49.3504,49.3024,49.3504,29784.0
2019-10-07 11:30:00,61.8,61.88,61.79,61.88,26555.0,49.3504,49.4142,49.3424,49.4142,26555.0
2019-10-07 11:35:00,61.89,61.9,61.87,61.88,13959.0,49.4222,49.4302,49.4063,49.4142,13959.0
2019-10-07 11:40:00,61.87,61.91,61.83,61.91,12426.0,49.4063,49.4382,49.3743,49.4382,12426.0
2019-10-07 11:45:00,61.9,61.91,61.84,61.86,11019.0,49.4302,49.4382,49.3823,49.3983,11019.0
2019-10-07 11:50:00,61.85,61.92,61.84,61.92,18379.0,49.3903,49.4462,49.3823,49.4462,18379.0
2019-10-07 11:55:00,61.92,61.93,61.86,61.92,21089.0,49.4462,49.4542,49.3983,49.4462,21089.0
2019-10-07 12:00:00,61.94,61.94,61.89,61.91,20878.0,49.4622,49.4622,49.4222,49.4382,20878.0
2019-10-07 12:05:00,61.91,61.94,61.91,61.92,54262.0,49.4382,49.4622,49.4382,49.4462,54262.0
2019-10-07 12:10:00,61.92,61.95,61.9,61.92,22812.0,49.4462,49.4701,49.4302,49.4462,22812.0
2019-10-07 12:15:00,61.91,61.92,61.87,61.89,15317.0,49.4382,49.4462,49.4063,49.4222,15317.0
2019-10-07 12:20:00,61.9,61.93,61.88,61.9,17284.0,49.4302,49.4542,49.4142,49.4302,17284.0
2019-10-07 12:25:00,61.9,61.92,61.8,61.82,17696.0,49.4302,49.4462,49.3504,49.3663,17696.0
2019-10-07 12:30:00,61.81,61.84,61.79,61.83,9477.0,49.3583,49.3823,49.3424,49.3743,9477.0
2019-10-07 12:35:00,61.84,61.87,61.83,61.87,15867.0,49.3823,49.4063,49.3743,49.4063,15867.0
2019-10-07 12:40:00,61.87,61.87,61.81,61.84,18220.0,49.4063,49.4063,49.3583,49.3823,18220.0
2019-10-07 12:45:00,61.84,61.89,61.82,61.89,10414.0,49.3823,49.4222,49.3663,49.4222,10414.0
2019-10-07 12:50:00,61.88,61.9,61.87,61.88,9837.0,49.4142,49.4302,49.4063,49.4142,9837.0
2019-10-07 12:55:00,61.88,61.88,61.85,61.85,5677.0,49.4142,49.4142,49.3903,49.3903,5677.0
2019-10-07 13:00:00,61.86,61.9,61.86,61.89,16875.0,49.3983,49.4302,49.3983,49.4222,16875.0
2019-10-07 13:05:00,61.9,61.9,61.84,61.84,21362.0,49.4302,49.4302,49.3823,49.3823,21362.0
2019-10-07 13:10:00,61.83,61.87,61.83,61.85,9926.0,49.3743,49.4063,49.3743,49.3903,9926.0
2019-10-07 13:15:00,61.85,61.88,61.84,61.86,11304.0,49.3903,49.4142,49.3823,49.3983,11304.0
2019-10-07 13:20:00,61.87,61.9,61.87,61.9,10751.0,49.4063,49.4302,49.4063,49.4302,10751.0
2019-10-07 13:25:00,61.89,61.9,61.88,61.89,13292.0,49.4222,49.4302,49.4142,49.4222,13292.0
2019-10-07 13:30:00,61.89,62.01,61.88,61.98,64026.0,49.4222,49.5181,49.4142,49.4941,64026.0
2019-10-07 13:35:00,61.97,61.99,61.88,61.92,29554.0,49.4861,49.5021,49.4142,49.4462,29554.0
2019-10-07 13:40:00,61.92,62.0,61.92,62.0,13117.0,49.4462,49.5101,49.4462,49.5101,13117.0
2019-10-07 13:45:00,62.0,62.02,61.97,62.02,16287.0,49.5101,49.526,49.4861,49.526,16287.0
2019-10-07 13:50:00,62.0,62.05,62.0,62.05,22747.0,49.5101,49.55,49.5101,49.55,22747.0
2019-10-07 13:55:00,62.05,62.08,62.02,62.05,17454.0,49.55,49.574,49.526,49.55,17454.0
2019-10-07 14:00:00,62.05,62.06,62.0,62.01,19187.0,49.55,49.558,49.5101,49.5181,19187.0
2019-10-07 14:05:00,62.01,62.02,61.97,62.0,21918.0,49.5181,49.526,49.4861,49.5101,21918.0
2019-10-07 14:10:00,61.99,62.0,61.84,61.89,42949.0,49.5021,49.5101,49.3823,49.4222,42949.0
2019-10-07 14:15:00,61.89,61.93,61.85,61.92,30183.0,49.4222,49.4542,49.3903,49.4462,30183.0
2019-10-07 14:20:00,61.91,61.92,61.86,61.91,14386.0,49.4382,49.4462,49.3983,49.4382,14386.0
2019-10-07 14:25:00,61.9,61.92,61.89,61.9,12545.0,49.4302,49.4462,49.4222,49.4302,12545.0
2019-10-07 14:30:00,61.9,61.92,61.84,61.87,16817.0,49.4302,49.4462,49.3823,49.4063,16817.0
2019-10-07 14:35:00,61.86,61.92,61.82,61.91,21632.0,49.3983,49.4462,49.3663,49.4382,21632.0
2019-10-07 14:40:00,61.91,61.95,61.9,61.94,24423.0,49.4382,49.4701,49.4302,49.4622,24423.0
2019-10-07 14:45:00,61.94,61.96,61.92,61.95,15508.0,49.4622,49.4781,49.4462,49.4701,15508.0
2019-10-07 14:50:00,61.95,61.95,61.88,61.92,20534.0,49.4701,49.4701,49.4142,49.4462,20534.0
2019-10-07 14:55:00,61.91,61.97,61.91,61.94,22577.0,49.4382,49.4861,49.4382,49.4622,22577.0
2019-10-07 15:00:00,61.93,61.97,61.9,61.9,19105.0,49.4542,49.4861,49.4302,49.4302,19105.0
2019-10-07 15:05:00,61.91,61.94,61.88,61.9,20405.0,49.4382,49.4622,49.4142,49.4302,20405.0
2019-10-07 15:10:00,61.91,61.93,61.85,61.92,25868.0,49.4382,49.4542,49.3903,49.4462,25868.0
2019-10-07 15:15:00,61.92,61.94,61.9,61.91,26543.0,49.4462,49.4622,49.4302,49.4382,26543.0
2019-10-07 15:20:00,61.91,61.91,61.86,61.89,16775.0,49.4382,49.4382,49.3983,49.4222,16775.0
2019-10-07 15:25:00,61.9,61.98,61.9,61.96,17947.0,49.4302,49.4941,49.4302,49.4781,17947.0
2019-10-07 15:30:00,61.97,61.97,61.85,61.87,31173.0,49.4861,49.4861,49.3903,49.4063,31173.0
2019-10-07 15:35:00,61.87,61.91,61.84,61.91,21691.0,49.4063,49.4382,49.3823,49.4382,21691.0
2019-10-07 15:40:00,61.91,61.92,61.85,61.88,26190.0,49.4382,49.4462,49.3903,49.4142,26190.0
2019-10-07 15:45:00,61.87,61.91,61.85,61.89,33288.0,49.4063,49.4382,49.3903,49.4222,33288.0
2019-10-07 15:50:00,61.89,61.95,61.84,61.93,67349.0,49.4222,49.4701,49.3823,49.4542,67349.0
2019-10-07 15:55:00,61.94,62.03,61.91,61.92,162677.0,49.4622,49.534,49.4382,49.4462,162677.0
2019-10-08 09:30:00,61.92,62.03,61.79,61.91,85658.0,49.4462,49.534,49.3424,49.4382,85658.0
2019-10-08 09:35:00,61.92,61.92,61.8,61.84,26111.0,49.4462,49.4462,49.3504,49.3823,26111.0
2019-10-08 09:40:00,61.83,61.88,61.76,61.83,37920.0,49.3743,49.4142,49.3184,49.3743,37920.0
2019-10-08 09:45:00,61.82,61.87,61.8,61.83,30143.0,49.3663,49.4063,49.3504,49.3743,30143.0
2019-10-08 09:50:00,61.83,61.87,61.78,61.79,28073.0,49.3743,49.4063,49.3344,49.3424,28073.0
2019-10-08 09:55:00,61.79,61.8,61.76,61.77,19163.0,49.3424,49.3504,49.3184,49.3264,19163.0
2019-10-08 10:00:00,61.77,61.82,61.71,61.78,39994.0,49.3264,49.3663,49.2785,49.3344,39994.0
2019-10-08 10:05:00,61.78,61.82,61.58,61.59,49576.0,49.3344,49.3663,49.1747,49.1827,49576.0
2019-10-08 10:10:00,61.58,61.62,61.5,61.61,56026.0,49.1747,49.2066,49.1108,49.1986,56026.0
2019-10-08 10:15:00,61.59,61.6,61.48,61.49,29953.0,49.1827,49.1907,49.0948,49.1028,29953.0
2019-10-08 10:20:00,61.5,61.53,61.45,61.49,50656.0,49.1108,49.1348,49.0709,49.1028,50656.0
2019-10-08 10:25:00,61.48,61.53,61.44,61.48,39887.0,49.0948,49.1348,49.0629,49.0948,39887.0
2019-10-08 10:30:00,61.48,61.49,61.38,61.39,32994.0,49.0948,49.1028,49.015,49.023,32994.0
2019-10-08 10:35:00,61.38,61.48,61.37,61.48,38320.0,49.015,49.0948,49.007,49.0948,38320.0
2019-10-08 10:40:00,61.48,61.49,61.41,61.42,17113.0,49.0948,49.1028,49.0389,49.0469,17113.0
2019-10-08 10:45:00,61.41,61.43,61.36,61.43,19333.0,49.0389,49.0549,48.999,49.0549,19333.0
2019-10-08 10:50:00,61.43,61.45,61.4,61.44,22309.0,49.0549,49.0709,49.0309,49.0629,22309.0
2019-10-08 10:55:00,61.44,61.52,61.44,61.48,40477.0,49.0629,49.1268,49.0629,49.0948,40477.0
2019-10-08 11:00:00,61.48,61.53,61.46,61.47,20486.0,49.0948,49.1348,49.0789,49.0868,20486.0
2019-10-08 11:05:00,61.47,61.48,61.43,61.44,18284.0,49.0868,49.0948,49.0549,49.0629,18284.0
2019-10-08 11:10:00,61.44,61.48,61.43,61.48,30593.0,49.0629,49.0948,49.0549,49.0948,30593.0
2019-10-08 11:15:00,61.48,61.58,61.47,61.56,20784.0,49.0948,49.1747,49.0868,49.1587,20784.0
2019-10-08 11:20:00,61.56,61.57,61.43,61.47,25984.0,49.1587,49.1667,49.0549,49.0868,25984.0
2019-10-08 11:25:00,61.47,61.48,61.41,61.42,32180.0,49.0868,49.0948,49.0389,49.0469,32180.0
2019-10-08 11:30:00,61.42,61.42,61.34,61.35,31216.0,49.0469,49.0469,48.983,48.991,31216.0
2019-10-08 11:35:00,61.35,61.48,61.35,61.46,19438.0,48.991,49.0948,48.991,49.0789,19438.0
2019-10-08 11:40:00,61.47,61.49,61.45,61.47,22844.0,49.0868,49.1028,49.0709,49.0868,22844.0
2019-10-08 11:45:00,61.47,61.51,61.46,61.46,15196.0,49.0868,49.1188,49.0789,49.0789,15196.0
2019-10-08 11:50:00,61.47,61.5,61.43,61.46,25213.0,49.0868,49.1108,49.0549,49.0789,25213.0
2019-10-08 11:55:00,61.44,61.47,61.43,61.44,15466.0,49.0629,49.0868,49.0549,49.0629,15466.0
2019-10-08 12:00:00,61.44,61.47,61.41,61.44,22842.0,49.0629,49.0868,49.0389,49.0629,22842.0
2019-10-08 12:05:00,61.42,61.5,61.42,61.48,14881.0,49.0469,49.1108,49.0469,49.0948,14881.0
2019-10-08 12:10:00,61.5,61.56,61.5,61.56,7981.0,49.1108,49.1587,49.1108,49.1587,7981.0
2019-10-08 12:15:00,61.55,61.58,61.54,61.56,13884.0,49.1507,49.1747,49.1427,49.1587,13884.0
2019-10-08 12:20:00,61.58,61.59,61.56,61.59,6541.0,49.1747,49.1827,49.1587,49.1827,6541.0
2019-10-08 12:25:00,61.59,61.62,61.56,61.57,12888.0,49.1827,49.2066,49.1587,49.1667,12888.0
2019-10-08 12:30:00,61.57,61.57,61.53,61.55,13402.0,49.1667,49.1667,49.1348,49.1507,13402.0
2019-10-08 12:35:00,61.55,61.56,61.53,61.53,5683.0,49.1507,49.1587,49.1348,49.1348,5683.0
2019-10-08 12:40:00,61.54,61.57,61.53,61.56,14189.0,49.1427,49.1667,49.1348,49.1587,14189.0
2019-10-08 12:45:00,61.56,61.62,61.52,61.55,87743.0,49.1587,49.2066,49.1268,49.1507,87743.0
2019-10-08 12:50:00,61.55,61.62,61.54,61.62,12885.0,49.1507,49.2066,49.1427,49.2066,12885.0
2019-10-08 12:55:00,61.63,61.68,61.62,61.66,18019.0,49.2146,49.2545,49.2066,49.2386,18019.0
2019-10-08 13:00:00,61.66,61.69,61.64,61.69,12148.0,49.2386,49.2625,49.2226,49.2625,12148.0
2019-10-08 13:05:00,61.69,61.74,61.67,61.72,23168.0,49.2625,49.3024,49.2465,49.2865,23168.0
2019-10-08 13:10:00,61.72,61.72,61.69,61.71,15687.0,49.2865,49.2865,49.2625,49.2785,15687.0
2019-10-08 13:15:00,61.71,61.74,61.68,61.73,6083.0,49.2785,49.3024,49.2545,49.2945,6083.0
2019-10-08 13:20:00,61.74,61.78,61.74,61.78,12799.0,49.3024,49.3344,49.3024,49.3344,12799.0
2019-10-08 13:25:00,61.78,61.8,61.77,61.77,13252.0,49.3344,49.3504,49.3264,49.3264,13252.0
2019-10-08 13:30:00,61.77,61.83,61.77,61.77,19962.0,49.3264,49.3743,49.3264,49.3264,19962.0
2019-10-08 13:35:00,61.77,61.78,61.73,61.78,17276.0,49.3264,49.3344,49.2945,49.3344,17276.0
2019-10-08 13:40:00,61.78,61.81,61.76,61.8,12314.0,49.3344,49.3583,49.3184,49.3504,12314.0
2019-10-08 13:45:00,61.8,61.82,61.79,61.81,20950.0,49.3504,49.3663,49.3424,49.3583,20950.0
2019-10-08 13:50:00,61.81,61.83,61.79,61.79,15697.0,49.3583,49.3743,49.3424,49.3424,15697.0
2019-10-08 13:55:00,61.79,61.8,61.74,61.75,16878.0,49.3424,49.3504,49.3024,49.3104,16878.0
2019-10-08 14:00:00,61.76,61.79,61.64,61.66,29456.0,49.3184,49.3424,49.2226,49.2386,29456.0
2019-10-08 14:05:00,61.67,61.76,61.66,61.76,17077.0,49.2465,49.3184,49.2386,49.3184,17077.0
2019-10-08 14:10:00,61.77,61.77,61.72,61.75,16241.0,49.3264,49.3264,49.2865,49.3104,16241.0
2019-10-08 14:15:00,61.75,61.79,61.74,61.75,14024.0,49.3104,49.3424,49.3024,49.3104,14024.0
2019-10-08 14:20:00,61.76,61.77,61.7,61.72,18858.0,49.3184,49.3264,49.2705,49.2865,18858.0
2019-10-08 14:25:00,61.72,61.73,61.66,61.66,16592.0,49.2865,49.2945,49.2386,49.2386,16592.0
2019-10-08 14:30:00,61.66,61.79,61.66,61.74,63042.0,49.2386,49.3424,49.2386,49.3024,63042.0
2019-10-08 14:35:00,61.75,61.8,61.72,61.73,21211.0,49.3104,49.3504,49.2865,49.2945,21211.0
2019-10-08 14:40:00,61.72,61.76,61.7,61.75,24886.0,49.2865,49.3184,49.2705,49.3104,24886.0
2019-10-08 14:45:00,61.75,61.83,61.74,61.81,19235.0,49.3104,49.3743,49.3024,49.3583,19235.0
2019-10-08 14:50:00,61.82,61.82,61.69,61.69,35387.0,49.3663,49.3663,49.2625,49.2625,35387.0
2019-10-08 14:55:00,61.7,61.7,61.48,61.54,72141.0,49.2705,49.2705,49.0948,49.1427,72141.0
2019-10-08 15:00:00,61.55,61.62,61.45,61.47,55794.0,49.1507,49.2066,49.0709,49.0868,55794.0
2019-10-08 15:05:00,61.48,61.51,61.46,61.49,42928.0,49.0948,49.1188,49.0789,49.1028,42928.0
2019-10-08 15:10:00,61.49,61.55,61.42,61.55,47770.0,49.1028,49.1507,49.0469,49.1507,47770.0
2019-10-08 15:15:00,61.55,61.59,61.53,61.58,45543.0,49.1507,49.1827,49.1348,49.1747,45543.0
2019-10-08 15:20:00,61.57,61.62,61.54,61.54,26663.0,49.1667,49.2066,49.1427,49.1427,26663.0
2019-10-08 15:25:00,61.53,61.59,61.53,61.58,36593.0,49.1348,49.1827,49.1348,49.1747,36593.0
2019-10-08 15:30:00,61.58,61.63,61.55,61.56,42237.0,49.1747,49.2146,49.1507,49.1587,42237.0
2019-10-08 15:35:00,61.55,61.6,61.44,61.44,76227.0,49.1507,49.1907,49.0629,49.0629,76227.0
2019-10-08 15:40:00,61.44,61.5,61.42,61.45,64636.0,49.0629,49.1108,49.0469,49.0709,64636.0
2019-10-08 15:45:00,61.45,61.48,61.39,61.43,40641.0,49.0709,49.0948,49.023,49.0549,40641.0
2019-10-08 15:50:00,61.42,61.5,61.4,61.45,77002.0,49.0469,49.1108,49.0309,49.0709,77002.0
2019-10-08 15:55:00,61.44,61.48,61.37,61.37,192786.0,49.0629,49.0948,49.007,49.007,192786.0
2019-10-09 09:30:00,61.57,61.83,61.56,61.7,93832.0,49.1667,49.3743,49.1587,49.2705,93832.0
2019-10-09 09:35:00,61.67,61.8,61.67,61.8,44690.0,49.2465,49.3504,49.2465,49.3504,44690.0
2019-10-09 09:40:00,61.8,61.87,61.72,61.85,35560.0,49.3504,49.4063,49.2865,49.3903,35560.0
2019-10-09 09:45:00,61.85,61.9,61.81,61.88,31981.0,49.3903,49.4302,49.3583,49.4142,31981.0
2019-10-09 09:50:00,61.88,61.9,61.76,61.77,50719.0,49.4142,49.4302,49.3184,49.3264,50719.0
2019-10-09 09:55:00,61.78,61.78,61.69,61.72,27566.0,49.3344,49.3344,49.2625,49.2865,27566.0
2019-10-09 10:00:00,61.73,61.79,61.63,61.63,36588.0,49.2945,49.3424,49.2146,49.2146,36588.0
2019-10-09 10:05:00,61.61,61.63,61.55,61.6,28053.0,49.1986,49.2146,49.1507,49.1907,28053.0
2019-10-09 10:10:00,61.61,61.63,61.57,61.61,19245.0,49.1986,49.2146,49.1667,49.1986,19245.0
2019-10-09 10:15:00,61.61,61.62,61.57,61.6,23433.0,49.1986,49.2066,49.1667,49.1907,23433.0
2019-10-09 10:20:00,61.58,61.61,61.57,61.6,22491.0,49.1747,49.1986,49.1667,49.1907,22491.0
2019-10-09 10:25:00,61.59,61.67,61.57,61.67,29698.0,49.1827,49.2465,49.1667,49.2465,29698.0
2019-10-09 10:30:00,61.67,61.7,61.63,61.69,44518.0,49.2465,49.2705,49.2146,49.2625,44518.0
2019-10-09 10:35:00,61.65,61.65,61.5,61.51,12509.0,49.2306,49.2306,49.1108,49.1188,12509.0
2019-10-09 10:40:00,61.51,61.57,61.5,61.56,12675.0,49.1188,49.1667,49.1108,49.1587,12675.0
2019-10-09 10:45:00,61.57,61.66,61.57,61.64,15228.0,49.1667,49.2386,49.1667,49.2226,15228.0
2019-10-09 10:50:00,61.63,61.65,61.58,61.6,8528.0,49.2146,49.2306,49.1747,49.1907,8528.0
2019-10-09 10:55:00,61.6,61.62,61.57,61.61,9015.0,49.1907,49.2066,49.1667,49.1986,9015.0
2019-10-09 11:00:00,61.62,61.64,61.51,61.52,16378.0,49.2066,49.2226,49.1188,49.1268,16378.0
2019-10-09 11:05:00,61.52,61.55,61.51,61.54,10368.0,49.1268,49.1507,49.1188,49.1427,10368.0
2019-10-09 11:10:00,61.55,61.58,61.51,61.58,16063.0,49.1507,49.1747,49.1188,49.1747,16063.0
2019-10-09 11:15:00,61.57,61.64,61.56,61.64,23053.0,49.1667,49.2226,49.1587,49.2226,23053.0
2019-10-09 11:20:00,61.64,61.68,61.62,61.66,10447.0,49.2226,49.2545,49.2066,49.2386,10447.0
2019-10-09 11:25:00,61.65,61.65,61.61,61.62,38938.0,49.2306,49.2306,49.1986,49.2066,38938.0
2019-10-09 11:30:00,61.63,61.64,61.59,61.6,27600.0,49.2146,49.2226,49.1827,49.1907,27600.0
2019-10-09 11:35:00,61.61,61.64,61.56,61.57,19214.0,49.1986,49.2226,49.1587,49.1667,19214.0
2019-10-09 11:40:00,61.58,61.61,61.56,61.58,16562.0,49.1747,49.1986,49.1587,49.1747,16562.0
2019-10-09 11:45:00,61.58,61.64,61.58,61.63,17977.0,49.1747,49.2226,49.1747,49.2146,17977.0
2019-10-09 11:50:00,61.63,61.67,61.62,61.64,19647.0,49.2146,49.2465,49.2066,49.2226,19647.0
2019-10-09 11:55:00,61.64,61.68,61.62,61.64,24570.0,49.2226,49.2545,49.2066,49.2226,24570.0
2019-10-09 12:00:00,61.64,61.69,61.62,61.69,9239.0,49.2226,49.2625,49.2066,49.2625,9239.0
2019-10-09 12:05:00,61.69,61.74,61.66,61.72,25508.0,49.2625,49.3024,49.2386,49.2865,25508.0
2019-10-09 12:10:00,61.72,61.77,61.71,61.77,11064.0,49.2865,49.3264,49.2785,49.3264,11064.0
2019-10-09 12:15:00,61.77,61.77,61.73,61.74,14940.0,49.3264,49.3264,49.2945,49.3024,14940.0
2019-10-09 12:20:00,61.74,61.8,61.74,61.78,21179.0,49.3024,49.3504,49.3024,49.3344,21179.0
2019-10-09 12:25:00,61.78,61.8,61.76,61.8,28011.0,49.3344,49.3504,49.3184,49.3504,28011.0
2019-10-09 12:30:00,61.8,61.83,61.76,61.79,22151.0,49.3504,49.3743,49.3184,49.3424,22151.0
2019-10-09 12:35:00,61.78,61.8,61.76,61.8,6577.0,49.3344,49.3504,49.3184,49.3504,6577.0
2019-10-09 12:40:00,61.8,61.86,61.8,61.85,9101.0,49.3504,49.3983,49.3504,49.3903,9101.0
2019-10-09 12:45:00,61.85,61.9,61.85,61.9,24070.0,49.3903,49.4302,49.3903,49.4302,24070.0
2019-10-09 12:50:00,61.91,61.92,61.87,61.9,34994.0,49.4382,49.4462,49.4063,49.4302,34994.0
2019-10-09 12:55:00,61.9,61.93,61.89,61.91,18030.0,49.4302,49.4542,49.4222,49.4382,18030.0
2019-10-09 13:00:00,61.91,61.97,61.88,61.89,44605.0,49.4382,49.4861,49.4142,49.4222,44605.0
2019-10-09 13:05:00,61.88,61.91,61.86,61.89,14020.0,49.4142,49.4382,49.3983,49.4222,14020.0
2019-10-09 13:10:00,61.89,61.92,61.87,61.9,13088.0,49.4222,49.4462,49.4063,49.4302,13088.0
2019-10-09 13:15:00,61.89,61.92,61.89,61.92,16759.0,49.4222,49.4462,49.4222,49.4462,16759.0
2019-10-09 13:20:00,61.91,61.96,61.91,61.95,12794.0,49.4382,49.4781,49.4382,49.4701,12794.0
2019-10-09 13:25:00,61.95,61.96,61.92,61.94,11082.0,49.4701,49.4781,49.4462,49.4622,11082.0
2019-10-09 13:30:00,61.95,61.98,61.92,61.92,22548.0,49.4701,49.4941,49.4462,49.4462,22548.0
2019-10-09 13:35:00,61.92,61.98,61.92,61.97,26772.0,49.4462,49.4941,49.4462,49.4861,26772.0
2019-10-09 13:40:00,61.96,61.99,61.95,61.96,15012.0,49.4781,49.5021,49.4701,49.4781,15012.0
2019-10-09 13:45:00,61.96,61.97,61.94,61.97,12247.0,49.4781,49.4861,49.4622,49.4861,12247.0
2019-10-09 13:50:00,61.97,62.02,61.96,62.0,23628.0,49.4861,49.526,49.4781,49.5101,23628.0
2019-10-09 13:55:00,62.0,62.01,61.95,61.96,13961.0,49.5101,49.5181,49.4701,49.4781,13961.0
2019-10-09 14:00:00,61.96,61.96,61.93,61.94,13291.0,49.4781,49.4781,49.4542,49.4622,13291.0
2019-10-09 14:05:00,61.94,61.96,61.92,61.95,27268.0,49.4622,49.4781,49.4462,49.4701,27268.0
2019-10-09 14:10:00,61.95,62.0,61.91,61.97,55340.0,49.4701,49.5101,49.4382,49.4861,55340.0
2019-10-09 14:15:00,61.97,62.01,61.96,61.99,31480.0,49.4861,49.5181,49.4781,49.5021,31480.0
2019-10-09 14:20:00,61.98,62.03,61.98,62.01,18309.0,49.4941,49.534,49.4941,49.5181,18309.0
2019-10-09 14:25:00,62.01,62.05,62.0,62.01,14305.0,49.5181,49.55,49.5101,49.5181,14305.0
2019-10-09 14:30:00,62.0,62.02,62.0,62.01,13683.0,49.5101,49.526,49.5101,49.5181,13683.0
2019-10-09 14:35:00,62.01,62.03,61.99,61.99,17919.0,49.5181,49.534,49.5021,49.5021,17919.0
2019-10-09 14:40:00,61.98,62.05,61.98,62.01,20688.0,49.4941,49.55,49.4941,49.5181,20688.0
2019-10-09 14:45:00,62.0,62.01,61.94,61.95,22606.0,49.5101,49.5181,49.4622,49.4701,22606.0
2019-10-09 14:50:00,61.95,62.0,61.93,62.0,24083.0,49.4701,49.5101,49.4542,49.5101,24083.0
2019-10-09 14:55:00,61.99,62.0,61.96,61.98,11853.0,49.5021,49.5101,49.4781,49.4941,11853.0
2019-10-09 15:00:00,61.98,62.01,61.97,62.01,28355.0,49.4941,49.5181,49.4861,49.5181,28355.0
2019-10-09 15:05:00,62.01,62.04,61.99,62.03,16700.0,49.5181,49.542,49.5021,49.534,16700.0
2019-10-09 15:10:00,62.02,62.02,61.95,62.02,24443.0,49.526,49.526,49.4701,49.526,24443.0
2019-10-09 15:15:00,62.03,62.03,61.98,61.98,24162.0,49.534,49.534,49.4941,49.4941,24162.0
2019-10-09 15:20:00,61.99,62.04,61.98,62.04,23826.0,49.5021,49.542,49.4941,49.542,23826.0
2019-10-09 15:25:00,62.03,62.03,61.94,61.97,22287.0,49.534,49.534,49.4622,49.4861,22287.0
2019-10-09 15:30:00,61.97,61.99,61.95,61.99,49550.0,49.4861,49.5021,49.4701,49.5021,49550.0
2019-10-09 15:35:00,61.98,62.1,61.98,62.09,34432.0,49.4941,49.5899,49.4941,49.5819,34432.0
2019-10-09 15:40:00,62.08,62.09,61.86,61.87,70812.0,49.574,49.5819,49.3983,49.4063,70812.0
2019-10-09 15:45:00,61.86,61.9,61.82,61.87,47626.0,49.3983,49.4302,49.3663,49.4063,47626.0
2019-10-09 15:50:00,61.88,61.97,61.86,61.97,95534.0,49.4142,49.4861,49.3983,49.4861,95534.0
2019-10-09 15:55:00,61.98,61.99,61.85,61.88,180975.0,49.4941,49.5021,49.3903,49.4142,180975.0
2019-10-10 09:30:00,61.63,61.83,61.43,61.47,118571.0,49.2146,49.3743,49.0549,49.0868,118571.0
2019-10-10 09:35:00,61.5,61.5,61.34,61.34,65581.0,49.1108,49.1108,48.983,48.983,65581.0
2019-10-10 09:40:00,61.34,61.35,61.28,61.34,58043.0,48.983,48.991,48.9351,48.983,58043.0
2019-10-10 09:45:00,61.35,61.49,61.32,61.48,21867.0,48.991,49.1028,48.9671,49.0948,21867.0
2019-10-10 09:50:00,61.48,61.54,61.42,61.51,49434.0,49.0948,49.1427,49.0469,49.1188,49434.0
2019-10-10 09:55:00,61.53,61.64,61.5,61.62,27652.0,49.1348,49.2226,49.1108,49.2066,27652.0
2019-10-10 10:00:00,61.63,61.68,61.61,61.66,35325.0,49.2146,49.2545,49.1986,49.2386,35325.0
2019-10-10 10:05:00,61.66,61.73,61.64,61.72,21450.0,49.2386,49.2945,49.2226,49.2865,21450.0
2019-10-10 10:10:00,61.72,61.74,61.66,61.69,14863.0,49.2865,49.3024,49.2386,49.2625,14863.0
2019-10-10 10:15:00,61.69,61.83,61.68,61.82,28069.0,49.2625,49.3743,49.2545,49.3663,28069.0
2019-10-10 10:20:00,61.81,61.82,61.76,61.77,22466.0,49.3583,49.3663,49.3184,49.3264,22466.0
2019-10-10 10:25:00,61.76,61.8,61.75,61.8,20732.0,49.3184,49.3504,49.3104,49.3504,20732.0
2019-10-10 10:30:00,61.81,61.87,61.8,61.86,23139.0,49.3583,49.4063,49.3504,49.3983,23139.0
2019-10-10 10:35:00,61.86,61.87,61.81,61.82,13968.0,49.3983,49.4063,49.3583,49.3663,13968.0
2019-10-10 10:40:00,61.8,61.81,61.75,61.77,14198.0,49.3504,49.3583,49.3104,49.3264,14198.0
2019-10-10 10:45:00,61.77,61.78,61.72,61.72,17773.0,49.3264,49.3344,49.2865,49.2865,17773.0
2019-10-10 10:50:00,61.72,61.79,61.72,61.77,17244.0,49.2865,49.3424,49.2865,49.3264,17244.0
2019-10-10 10:55:00,61.77,61.84,61.76,61.83,14357.0,49.3264,49.3823,49.3184,49.3743,14357.0
2019-10-10 11:00:00,61.84,61.86,61.81,61.85,12537.0,49.3823,49.3983,49.3583,49.3903,12537.0
2019-10-10 11:05:00,61.86,61.91,61.85,61.89,22430.0,49.3983,49.4382,49.3903,49.4222,22430.0
2019-10-10 11:10:00,61.9,61.93,61.88,61.9,16079.0,49.4302,49.4542,49.4142,49.4302,16079.0
2019-10-10 11:15:00,61.91,61.91,61.86,61.89,10453.0,49.4382,49.4382,49.3983,49.4222,10453.0
2019-10-10 11:20:00,61.88,61.94,61.85,61.93,13406.0,49.4142,49.4622,49.3903,49.4542,13406.0
2019-10-10 11:25:00,61.92,61.96,61.92,61.95,15819.0,49.4462,49.4781,49.4462,49.4701,15819.0
2019-10-10 11:30:00,61.96,61.99,61.92,61.93,21038.0,49.4781,49.5021,49.4462,49.4542,21038.0
2019-10-10 11:35:00,61.93,61.94,61.9,61.91,12159.0,49.4542,49.4622,49.4302,49.4382,12159.0
2019-10-10 11:40:00,61.91,61.93,61.9,61.91,15867.0,49.4382,49.4542,49.4302,49.4382,15867.0
2019-10-10 11:45:00,61.91,61.92,61.87,61.88,35828.0,49.4382,49.4462,49.4063,49.4142,35828.0
2019-10-10 11:50:00,61.89,61.91,61.86,61.9,19018.0,49.4222,49.4382,49.3983,49.4302,19018.0
2019-10-10 11:55:00,61.92,61.94,61.9,61.92,10790.0,49.4462,49.4622,49.4302,49.4462,10790.0
2019-10-10 12:00:00,61.92,61.94,61.89,61.93,14217.0,49.4462,49.4622,49.4222,49.4542,14217.0
2019-10-10 12:05:00,61.93,61.98,61.92,61.97,32402.0,49.4542,49.4941,49.4462,49.4861,32402.0
2019-10-10 12:10:00,61.98,62.03,61.96,62.03,20907.0,49.4941,49.534,49.4781,49.534,20907.0
2019-10-10 12:15:00,62.02,62.05,62.01,62.02,12735.0,49.526,49.55,49.5181,49.526,12735.0
2019-10-10 12:20:00,62.03,62.04,61.96,61.96,14181.0,49.534,49.542,49.4781,49.4781,14181.0
2019-10-10 12:25:00,61.97,62.03,61.96,62.0,11643.0,49.4861,49.534,49.4781,49.5101,11643.0
2019-10-10 12:30:00,62.0,62.0,61.95,61.97,17970.0,49.5101,49.5101,49.4701,49.4861,17970.0
2019-10-10 12:35:00,61.97,62.0,61.96,61.98,8445.0,49.4861,49.5101,49.4781,49.4941,8445.0
2019-10-10 12:40:00,61.98,62.01,61.95,62.01,22317.0,49.4941,49.5181,49.4701,49.5181,22317.0
2019-10-10 12:45:00,62.01,62.03,61.98,62.01,10875.0,49.5181,49.534,49.4941,49.5181,10875.0
2019-10-10 12:50:00,62.01,62.02,61.96,61.97,9864.0,49.5181,49.526,49.4781,49.4861,9864.0
2019-10-10 12:55:00,61.96,62.02,61.96,62.01,16310.0,49.4781,49.526,49.4781,49.5181,16310.0
2019-10-10 13:00:00,62.02,62.08,62.02,62.07,17867.0,49.526,49.574,49.526,49.566,17867.0
2019-10-10 13:05:00,62.07,62.11,62.06,62.1,18979.0,49.566,49.5979,49.558,49.5899,18979.0
2019-10-10 13:10:00,62.09,62.1,62.06,62.06,9557.0,49.5819,49.5899,49.558,49.558,9557.0
2019-10-10 13:15:00,62.06,62.07,62.02,62.03,14677.0,49.558,49.566,49.526,49.534,14677.0
2019-10-10 13:20:00,62.03,62.03,61.92,61.94,57136.0,49.534,49.534,49.4462,49.4622,57136.0
2019-10-10 13:25:00,61.94,61.96,61.93,61.94,15729.0,49.4622,49.4781,49.4542,49.4622,15729.0
2019-10-10 13:30:00,61.94,61.94,61.86,61.88,38275.0,49.4622,49.4622,49.3983,49.4142,38275.0
2019-10-10 13:35:00,61.89,61.94,61.88,61.92,13873.0,49.4222,49.4622,49.4142,49.4462,13873.0
2019-10-10 13:40:00,61.92,61.93,61.89,61.89,23279.0,49.4462,49.4542,49.4222,49.4222,23279.0
2019-10-10 13:45:00,61.89,61.99,61.88,61.98,27199.0,49.4222,49.5021,49.4142,49.4941,27199.0
2019-10-10 13:50:00,61.98,61.99,61.97,61.97,14147.0,49.4941,49.5021,49.4861,49.4861,14147.0
2019-10-10 13:55:00,61.98,62.02,61.96,61.98,14031.0,49.4941,49.526,49.4781,49.4941,14031.0
2019-10-10 14:00:00,61.98,61.98,61.93,61.97,16486.0,49.4941,49.4941,49.4542,49.4861,16486.0
2019-10-10 14:05:00,61.97,61.97,61.78,61.87,41799.0,49.4861,49.4861,49.3344,49.4063,41799.0
2019-10-10 14:10:00,61.87,61.91,61.83,61.87,24227.0,49.4063,49.4382,49.3743,49.4063,24227.0
2019-10-10 14:15:00,61.88,61.89,61.81,61.82,31011.0,49.4142,49.4222,49.3583,49.3663,31011.0
2019-10-10 14:20:00,61.81,61.85,61.79,61.81,17323.0,49.3583,49.3903,49.3424,49.3583,17323.0
2019-10-10 14:25:00,61.82,61.82,61.76,61.8,27623.0,49.3663,49.3663,49.3184,49.3504,27623.0
2019-10-10 14:30:00,61.79,61.87,61.77,61.86,18252.0,49.3424,49.4063,49.3264,49.3983,18252.0
2019-10-10 14:35:00,61.86,61.87,61.8,61.81,11995.0,49.3983,49.4063,49.3504,49.3583,11995.0
2019-10-10 14:40:00,61.8,61.81,61.77,61.8,19680.0,49.3504,49.3583,49.3264,49.3504,19680.0
2019-10-10 14:45:00,61.79,61.81,61.76,61.78,14092.0,49.3424,49.3583,49.3184,49.3344,14092.0
2019-10-10 14:50:00,61.78,61.81,61.75,61.77,16079.0,49.3344,49.3583,49.3104,49.3264,16079.0
2019-10-10 14:55:00,61.78,61.8,61.76,61.78,11102.0,49.3344,49.3504,49.3184,49.3344,11102.0
2019-10-10 15:00:00,61.78,61.82,61.78,61.8,24240.0,49.3344,49.3663,49.3344,49.3504,24240.0
2019-10-10 15:05:00,61.81,61.81,61.77,61.78,11690.0,49.3583,49.3583,49.3264,49.3344,11690.0
2019-10-10 15:10:00,61.77,61.8,61.74,61.8,17721.0,49.3264,49.3504,49.3024,49.3504,17721.0
2019-10-10 15:15:00,61.8,61.8,61.74,61.78,23456.0,49.3504,49.3504,49.3024,49.3344,23456.0
2019-10-10 15:20:00,61.78,61.81,61.77,61.79,23636.0,49.3344,49.3583,49.3264,49.3424,23636.0
2019-10-10 15:25:00,61.8,61.84,61.79,61.84,15872.0,49.3504,49.3823,49.3424,49.3823,15872.0
2019-10-10 15:30:00,61.84,61.85,61.77,61.78,22487.0,49.3823,49.3903,49.3264,49.3344,22487.0
2019-10-10 15:35:00,61.77,61.79,61.7,61.71,26154.0,49.3264,49.3424,49.2705,49.2785,26154.0
2019-10-10 15:40:00,61.71,61.78,61.68,61.73,48959.0,49.2785,49.3344,49.2545,49.2945,48959.0
2019-10-10 15:45:00,61.73,61.79,61.72,61.79,35326.0,49.2945,49.3424,49.2865,49.3424,35326.0
2019-10-10 15:50:00,61.78,61.81,61.75,61.77,73289.0,49.3344,49.3583,49.3104,49.3264,73289.0
2019-10-10 15:55:00,61.76,61.83,61.63,61.79,372447.0,49.3184,49.3743,49.2146,49.3424,372447.0
2019-10-11 09:30:00,61.74,61.9,61.55,61.62,73640.0,49.3024,49.4302,49.1507,49.2066,73640.0
2019-10-11 09:35:00,61.62,61.7,61.44,61.5,55655.0,49.2066,49.2705,49.0629,49.1108,55655.0
2019-10-11 09:40:00,61.51,61.67,61.51,61.62,50730.0,49.1188,49.2465,49.1188,49.2066,50730.0
2019-10-11 09:45:00,61.62,61.81,61.61,61.73,84347.0,49.2066,49.3583,49.1986,49.2945,84347.0
2019-10-11 09:50:00,61.72,61.75,61.59,61.6,47530.0,49.2865,49.3104,49.1827,49.1907,47530.0
2019-10-11 09:55:00,61.6,61.61,61.48,61.52,45047.0,49.1907,49.1986,49.0948,49.1268,45047.0
2019-10-11 10:00:00,61.54,61.59,61.36,61.41,60908.0,49.1427,49.1827,48.999,49.0389,60908.0
2019-10-11 10:05:00,61.41,61.43,61.33,61.4,49667.0,49.0389,49.0549,48.975,49.0309,49667.0
2019-10-11 10:10:00,61.41,61.47,61.39,61.43,32734.0,49.0389,49.0868,49.023,49.0549,32734.0
2019-10-11 10:15:00,61.44,61.54,61.43,61.47,30935.0,49.0629,49.1427,49.0549,49.0868,30935.0
2019-10-11 10:20:00,61.49,61.51,61.4,61.41,27552.0,49.1028,49.1188,49.0309,49.0389,27552.0
2019-10-11 10:25:00,61.41,61.45,61.38,61.38,46842.0,49.0389,49.0709,49.015,49.015,46842.0
2019-10-11 10:30:00,61.38,61.42,61.37,61.39,24576.0,49.015,49.0469,49.007,49.023,24576.0
2019-10-11 10:35:00,61.4,61.4,61.32,61.32,25190.0,49.0309,49.0309,48.9671,48.9671,25190.0
2019-10-11 10:40:00,61.31,61.42,61.3,61.4,40859.0,48.9591,49.0469,48.9511,49.0309,40859.0
2019-10-11 10:45:00,61.39,61.43,61.35,61.42,17496.0,49.023,49.0549,48.991,49.0469,17496.0
2019-10-11 10:50:00,61.42,61.48,61.4,61.46,22852.0,49.0469,49.0948,49.0309,49.0789,22852.0
2019-10-11 10:55:00,61.47,61.55,61.46,61.53,27327.0,49.0868,49.1507,49.0789,49.1348,27327.0
2019-10-11 11:00:00,61.53,61.67,61.53,61.63,35703.0,49.1348,49.2465,49.1348,49.2146,35703.0
2019-10-11 11:05:00,61.63,61.64,61.54,61.57,24796.0,49.2146,49.2226,49.1427,49.1667,24796.0
2019-10-11 11:10:00,61.58,61.61,61.57,61.6,9757.0,49.1747,49.1986,49.1667,49.1907,9757.0
2019-10-11 11:15:00,61.6,61.67,61.6,61.65,12224.0,49.1907,49.2465,49.1907,49.2306,12224.0
2019-10-11 11:20:00,61.64,61.68,61.63,61.67,9218.0,49.2226,49.2545,49.2146,49.2465,9218.0
2019-10-11 11:25:00,61.67,61.72,61.66,61.68,16149.0,49.2465,49.2865,49.2386,49.2545,16149.0
2019-10-11 11:30:00,61.69,61.72,61.66,61.71,24748.0,49.2625,49.2865,49.2386,49.2785,24748.0
2019-10-11 11:35:00,61.71,61.75,61.69,61.71,17177.0,49.2785,49.3104,49.2625,49.2785,17177.0
2019-10-11 11:40:00,61.71,61.73,61.67,61.67,24060.0,49.2785,49.2945,49.2465,49.2465,24060.0
2019-10-11 11:45:00,61.68,61.73,61.63,61.68,46533.0,49.2545,49.2945,49.2146,49.2545,46533.0
2019-10-11 11:50:00,61.65,61.67,61.61,61.65,14513.0,49.2306,49.2465,49.1986,49.2306,14513.0
2019-10-11 11:55:00,61.64,61.72,61.64,61.72,15295.0,49.2226,49.2865,49.2226,49.2865,15295.0
2019-10-11 12:00:00,61.72,61.78,61.72,61.75,24348.0,49.2865,49.3344,49.2865,49.3104,24348.0
2019-10-11 12:05:00,61.74,61.78,61.73,61.73,12429.0,49.3024,49.3344,49.2945,49.2945,12429.0
2019-10-11 12:10:00,61.73,61.76,61.72,61.75,13335.0,49.2945,49.3184,49.2865,49.3104,13335.0
2019-10-11 12:15:00,61.75,61.77,61.71,61.74,11213.0,49.3104,49.3264,49.2785,49.3024,11213.0
2019-10-11 12:20:00,61.74,61.76,61.72,61.75,20885.0,49.3024,49.3184,49.2865,49.3104,20885.0
2019-10-11 12:25:00,61.76,61.8,61.75,61.78,16498.0,49.3184,49.3504,49.3104,49.3344,16498.0
2019-10-11 12:30:00,61.78,61.8,61.64,61.76,51767.0,49.3344,49.3504,49.2226,49.3184,51767.0
2019-10-11 12:35:00,61.76,61.79,61.72,61.73,13730.0,49.3184,49.3424,49.2865,49.2945,13730.0
2019-10-11 12:40:00,61.73,61.75,61.69,61.74,10356.0,49.2945,49.3104,49.2625,49.3024,10356.0
2019-10-11 12:45:00,61.75,61.81,61.75,61.8,19739.0,49.3104,49.3583,49.3104,49.3504,19739.0
2019-10-11 12:50:00,61.8,61.82,61.75,61.76,18668.0,49.3504,49.3663,49.3104,49.3184,18668.0
2019-10-11 12:55:00,61.78,61.82,61.78,61.79,14191.0,49.3344,49.3663,49.3344,49.3424,14191.0
2019-10-11 13:00:00,61.79,61.82,61.77,61.78,11307.0,49.3424,49.3663,49.3264,49.3344,11307.0
2019-10-11 13:05:00,61.79,61.8,61.75,61.77,11444.0,49.3424,49.3504,49.3104,49.3264,11444.0
2019-10-11 13:10:00,61.78,61.79,61.74,61.76,12397.0,49.3344,49.3424,49.3024,49.3184,12397.0
2019-10-11 13:15:00,61.74,61.81,61.74,61.79,11901.0,49.3024,49.3583,49.3024,49.3424,11901.0
2019-10-11 13:20:00,61.8,61.83,61.8,61.82,7349.0,49.3504,49.3743,49.3504,49.3663,7349.0
2019-10-11 13:25:00,61.82,61.95,61.8,61.85,73875.0,49.3663,49.4701,49.3504,49.3903,73875.0
2019-10-11 13:30:00,61.85,61.88,61.82,61.85,20843.0,49.3903,49.4142,49.3663,49.3903,20843.0
2019-10-11 13:35:00,61.85,61.88,61.78,61.81,18880.0,49.3903,49.4142,49.3344,49.3583,18880.0
2019-10-11 13:40:00,61.81,61.84,61.79,61.83,11502.0,49.3583,49.3823,49.3424,49.3743,11502.0
2019-10-11 13:45:00,61.83,61.83,61.78,61.79,7044.0,49.3743,49.3743,49.3344,49.3424,7044.0
2019-10-11 13:50:00,61.79,61.81,61.76,61.77,12384.0,49.3424,49.3583,49.3184,49.3264,12384.0
2019-10-11 13:55:00,61.76,61.79,61.75,61.75,14371.0,49.3184,49.3424,49.3104,49.3104,14371.0
2019-10-11 14:00:00,61.75,61.75,61.71,61.72,14490.0,49.3104,49.3104,49.2785,49.2865,14490.0
2019-10-11 14:05:00,61.73,61.74,61.68,61.68,16236.0,49.2945,49.3024,49.2545,49.2545,16236.0
2019-10-11 14:10:00,61.68,61.69,61.65,61.67,12219.0,49.2545,49.2625,49.2306,49.2465,12219.0
2019-10-11 14:15:00,61.67,61.71,61.66,61.71,17870.0,49.2465,49.2785,49.2386,49.2785,17870.0
2019-10-11 14:20:00,61.71,61.72,61.67,61.68,10739.0,49.2785,49.2865,49.2465,49.2545,10739.0
2019-10-11 14:25:00,61.69,61.72,61.68,61.69,8575.0,49.2625,49.2865,49.2545,49.2625,8575.0
2019-10-11 14:30:00,61.7,61.71,61.67,61.68,15417.0,49.2705,49.2785,49.2465,49.2545,15417.0
2019-10-11 14:35:00,61.68,61.7,61.67,61.7,10836.0,49.2545,49.2705,49.2465,49.2705,10836.0
2019-10-11 14:40:00,61.71,61.77,61.7,61.77,12314.0,49.2785,49.3264,49.2705,49.3264,12314.0
2019-10-11 14:45:00,61.77,61.77,61.74,61.74,14530.0,49.3264,49.3264,49.3024,49.3024,14530.0
2019-10-11 14:50:00,61.74,61.8,61.73,61.8,13218.0,49.3024,49.3504,49.2945,49.3504,13218.0
2019-10-11 14:55:00,61.79,61.8,61.75,61.8,10315.0,49.3424,49.3504,49.3104,49.3504,10315.0
2019-10-11 15:00:00,61.79,61.8,61.77,61.8,12665.0,49.3424,49.3504,49.3264,49.3504,12665.0
2019-10-11 15:05:00,61.8,61.83,61.79,61.81,12956.0,49.3504,49.3743,49.3424,49.3583,12956.0
2019-10-11 15:10:00,61.81,61.88,61.79,61.87,11395.0,49.3583,49.4142,49.3424,49.4063,11395.0
2019-10-11 15:15:00,61.88,61.89,61.83,61.85,17028.0,49.4142,49.4222,49.3743,49.3903,17028.0
2019-10-11 15:20:00,61.85,61.87,61.81,61.82,12181.0,49.3903,49.4063,49.3583,49.3663,12181.0
2019-10-11 15:25:00,61.82,61.85,61.81,61.84,18471.0,49.3663,49.3903,49.3583,49.3823,18471.0
2019-10-11 15:30:00,61.85,61.86,61.77,61.85,86338.0,49.3903,49.3983,49.3264,49.3903,86338.0
2019-10-11 15:35:00,61.86,61.88,61.77,61.87,72076.0,49.3983,49.4142,49.3264,49.4063,72076.0
2019-10-11 15:40:00,61.87,61.88,61.65,61.65,47048.0,49.4063,49.4142,49.2306,49.2306,47048.0
2019-10-11 15:45:00,61.64,61.75,61.58,61.64,64520.0,49.2226,49.3104,49.1747,49.2226,64520.0
2019-10-11 15:50:00,61.65,61.72,61.61,61.63,71876.0,49.2306,49.2865,49.1986,49.2146,71876.0
2019-10-11 15:55:00,61.63,61.65,61.5,61.51,171869.0,49.2146,49.2306,49.1108,49.1188,171869.0
2019-10-14 09:30:00,61.63,61.74,61.46,61.48,87069.0,49.2146,49.3024,49.0789,49.0948,87069.0
2019-10-14 09:35:00,61.49,61.64,61.42,61.64,43255.0,49.1028,49.2226,49.0469,49.2226,43255.0
2019-10-14 09:40:00,61.63,61.69,61.53,61.55,33076.0,49.2146,49.2625,49.1348,49.1507,33076.0
2019-10-14 09:45:00,61.55,61.57,61.42,61.42,25831.0,49.1507,49.1667,49.0469,49.0469,25831.0
2019-10-14 09:50:00,61.43,61.45,61.37,61.39,22414.0,49.0549,49.0709,49.007,49.023,22414.0
2019-10-14 09:55:00,61.39,61.43,61.37,61.42,16914.0,49.023,49.0549,49.007,49.0469,16914.0
2019-10-14 10:00:00,61.42,61.45,61.41,61.44,21981.0,49.0469,49.0709,49.0389,49.0629,21981.0
2019-10-14 10:05:00,61.44,61.49,61.42,61.48,23439.0,49.0629,49.1028,49.0469,49.0948,23439.0
2019-10-14 10:10:00,61.48,61.51,61.44,61.44,34821.0,49.0948,49.1188,49.0629,49.0629,34821.0
2019-10-14 10:15:00,61.44,61.45,61.33,61.35,43169.0,49.0629,49.0709,48.975,48.991,43169.0
2019-10-14 10:20:00,61.35,61.41,61.34,61.38,16208.0,48.991,49.0389,48.983,49.015,16208.0
2019-10-14 10:25:00,61.38,61.38,61.32,61.37,22136.0,49.015,49.015,48.9671,49.007,22136.0
2019-10-14 10:30:00,61.37,61.4,61.32,61.32,22290.0,49.007,49.0309,48.9671,48.9671,22290.0
2019-10-14 10:35:00,61.32,61.38,61.31,61.37,11754.0,48.9671,49.015,48.9591,49.007,11754.0
2019-10-14 10:40:00,61.37,61.38,61.3,61.3,22982.0,49.007,49.015,48.9511,48.9511,22982.0
2019-10-14 10:45:00,61.3,61.31,61.23,61.25,33077.0,48.9511,48.9591,48.8952,48.9112,33077.0
2019-10-14 10:50:00,61.24,61.27,61.2,61.26,43095.0,48.9032,48.9271,48.8712,48.9191,43095.0
2019-10-14 10:55:00,61.27,61.27,61.25,61.27,10934.0,48.9271,48.9271,48.9112,48.9271,10934.0
2019-10-14 11:00:00,61.27,61.28,61.16,61.17,26055.0,48.9271,48.9351,48.8393,48.8473,26055.0
2019-10-14 11:05:00,61.17,61.23,61.15,61.22,17129.0,48.8473,48.8952,48.8313,48.8872,17129.0
2019-10-14 11:10:00,61.21,61.24,61.19,61.21,21277.0,48.8792,48.9032,48.8632,48.8792,21277.0
2019-10-14 11:15:00,61.2,61.22,61.18,61.21,23231.0,48.8712,48.8872,48.8553,48.8792,23231.0
2019-10-14 11:20:00,61.2,61.21,61.11,61.14,32418.0,48.8712,48.8792,48.7994,48.8233,32418.0
2019-10-14 11:25:00,61.13,61.16,61.13,61.15,14628.0,48.8153,48.8393,48.8153,48.8313,14628.0
2019-10-14 11:30:00,61.15,61.18,61.12,61.17,20868.0,48.8313,48.8553,48.8073,48.8473,20868.0
2019-10-14 11:35:00,61.18,61.2,61.14,61.19,12831.0,48.8553,48.8712,48.8233,48.8632,12831.0
2019-10-14 11:40:00,61.19,61.19,61.1,61.11,18660.0,48.8632,48.8632,48.7914,48.7994,18660.0
2019-10-14 11:45:00,61.11,61.11,61.04,61.06,49328.0,48.7994,48.7994,48.7435,48.7594,49328.0
2019-10-14 11:50:00,61.07,61.08,60.95,60.95,90037.0,48.7674,48.7754,48.6716,48.6716,90037.0
2019-10-14 11:55:00,60.95,61.04,60.94,61.02,36092.0,48.6716,48.7435,48.6636,48.7275,36092.0
2019-10-14 12:00:00,61.02,61.05,60.96,60.96,16295.0,48.7275,48.7514,48.6796,48.6796,16295.0
2019-10-14 12:05:00,60.96,61.03,60.95,61.03,33460.0,48.6796,48.7355,48.6716,48.7355,33460.0
2019-10-14 12:10:00,61.02,61.02,60.88,60.89,41467.0,48.7275,48.7275,48.6157,48.6237,41467.0
2019-10-14 12:15:00,60.88,60.91,60.84,60.85,20711.0,48.6157,48.6397,48.5838,48.5917,20711.0
2019-10-14 12:20:00,60.86,60.92,60.84,60.9,15400.0,48.5997,48.6476,48.5838,48.6317,15400.0
2019-10-14 12:25:00,60.9,60.93,60.88,60.91,15027.0,48.6317,48.6556,48.6157,48.6397,15027.0
2019-10-14 12:30:00,60.91,60.95,60.91,60.95,17731.0,48.6397,48.6716,48.6397,48.6716,17731.0
2019-10-14 12:35:00,60.95,60.99,60.94,60.99,17517.0,48.6716,48.7035,48.6636,48.7035,17517.0
2019-10-14 12:40:00,60.98,60.99,60.92,60.92,16305.0,48.6955,48.7035,48.6476,48.6476,16305.0
2019-10-14 12:45:00,60.93,60.95,60.93,60.93,12230.0,48.6556,48.6716,48.6556,48.6556,12230.0
2019-10-14 12:50:00,60.93,60.93,60.89,60.91,21709.0,48.6556,48.6556,48.6237,48.6397,21709.0
2019-10-14 12:55:00,60.91,60.91,60.78,60.81,36763.0,48.6397,48.6397,48.5358,48.5598,36763.0
2019-10-14 13:00:00,60.81,60.88,60.8,60.88,16344.0,48.5598,48.6157,48.5518,48.6157,16344.0
2019-10-14 13:05:00,60.87,60.89,60.85,60.86,17454.0,48.6077,48.6237,48.5917,48.5997,17454.0
2019-10-14 13:10:00,60.86,60.89,60.86,60.89,11117.0,48.5997,48.6237,48.5997,48.6237,11117.0
2019-10-14 13:15:00,60.9,60.92,60.87,60.87,12409.0,48.6317,48.6476,48.6077,48.6077,12409.0
2019-10-14 13:20:00,60.88,60.88,60.84,60.86,16547.0,48.6157,48.6157,48.5838,48.5997,16547.0
2019-10-14 13:25:00,60.87,60.9,60.86,60.89,8057.0,48.6077,48.6317,48.5997,48.6237,8057.0
2019-10-14 13:30:00,60.88,60.91,60.87,60.87,14455.0,48.6157,48.6397,48.6077,48.6077,14455.0
2019-10-14 13:35:00,60.87,60.87,60.82,60.85,12915.0,48.6077,48.6077,48.5678,48.5917,12915.0
2019-10-14 13:40:00,60.85,60.92,60.84,60.9,12190.0,48.5917,48.6476,48.5838,48.6317,12190.0
2019-10-14 13:45:00,60.89,60.93,60.89,60.93,16426.0,48.6237,48.6556,48.6237,48.6556,16426.0
2019-10-14 13:50:00,60.93,60.96,60.92,60.94,20210.0,48.6556,48.6796,48.6476,48.6636,20210.0
2019-10-14 13:55:00,60.93,60.96,60.92,60.95,25531.0,48.6556,48.6796,48.6476,48.6716,25531.0
2019-10-14 14:00:00,60.95,60.98,60.92,60.92,12852.0,48.6716,48.6955,48.6476,48.6476,12852.0
2019-10-14 14:05:00,60.93,60.94,60.9,60.9,22497.0,48.6556,48.6636,48.6317,48.6317,22497.0
2019-10-14 14:10:00,60.91,60.95,60.89,60.93,25605.0,48.6397,48.6716,48.6237,48.6556,25605.0
2019-10-14 14:15:00,60.94,60.98,60.93,60.97,19256.0,48.6636,48.6955,48.6556,48.6876,19256.0
2019-10-14 14:20:00,60.97,60.98,60.95,60.96,13870.0,48.6876,48.6955,48.6716,48.6796,13870.0
2019-10-14 14:25:00,60.95,60.97,60.93,60.95,14400.0,48.6716,48.6876,48.6556,48.6716,14400.0
2019-10-14 14:30:00,60.95,60.96,60.93,60.95,17270.0,48.6716,48.6796,48.6556,48.6716,17270.0
2019-10-14 14:35:00,60.94,60.95,60.91,60.95,31439.0,48.6636,48.6716,48.6397,48.6716,31439.0
2019-10-14 14:40:00,60.95,60.98,60.94,60.98,15765.0,48.6716,48.6955,48.6636,48.6955,15765.0
2019-10-14 14:45:00,60.99,61.0,60.97,60.98,13951.0,48.7035,48.7115,48.6876,48.6955,13951.0
2019-10-14 14:50:00,60.99,61.02,60.98,61.0,21325.0,48.7035,48.7275,48.6955,48.7115,21325.0
2019-10-14 14:55:00,61.0,61.04,60.99,61.01,22433.0,48.7115,48.7435,48.7035,48.7195,22433.0
2019-10-14 15:00:00,61.01,61.02,61.0,61.02,19296.0,48.7195,48.7275,48.7115,48.7275,19296.0
2019-10-14 15:05:00,61.01,61.03,61.0,61.03,22589.0,48.7195,48.7355,48.7115,48.7355,22589.0
2019-10-14 15:10:00,61.02,61.07,61.01,61.07,27619.0,48.7275,48.7674,48.7195,48.7674,27619.0
2019-10-14 15:15:00,61.06,61.07,61.01,61.04,18912.0,48.7594,48.7674,48.7195,48.7435,18912.0
2019-10-14 15:20:00,61.04,61.05,61.03,61.05,17241.0,48.7435,48.7514,48.7355,48.7514,17241.0
2019-10-14 15:25:00,61.05,61.08,61.04,61.06,18411.0,48.7514,48.7754,48.7435,48.7594,18411.0
2019-10-14 15:30:00,61.06,61.06,60.97,60.98,35622.0,48.7594,48.7594,48.6876,48.6955,35622.0
2019-10-14 15:35:00,60.99,60.99,60.91,60.92,34473.0,48.7035,48.7035,48.6397,48.6476,34473.0
2019-10-14 15:40:00,60.92,60.93,60.87,60.88,84526.0,48.6476,48.6556,48.6077,48.6157,84526.0
2019-10-14 15:45:00,60.88,60.9,60.86,60.88,39445.0,48.6157,48.6317,48.5997,48.6157,39445.0
2019-10-14 15:50:00,60.87,60.94,60.85,60.9,75514.0,48.6077,48.6636,48.5917,48.6317,75514.0
2019-10-14 15:55:00,60.9,60.94,60.85,60.92,155567.0,48.6317,48.6636,48.5917,48.6476,155567.0
2019-10-15 09:30:00,60.97,61.15,60.94,61.02,79738.0,48.6876,48.8313,48.6636,48.7275,79738.0
2019-10-15 09:35:00,61.02,61.07,60.94,60.97,30904.0,48.7275,48.7674,48.6636,48.6876,30904.0
2019-10-15 09:40:00,60.97,61.0,60.93,60.96,10458.0,48.6876,48.7115,48.6556,48.6796,10458.0
2019-10-15 09:45:00,60.95,60.98,60.91,60.95,15150.0,48.6716,48.6955,48.6397,48.6716,15150.0
2019-10-15 09:50:00,60.95,61.01,60.93,61.01,11974.0,48.6716,48.7195,48.6556,48.7195,11974.0
2019-10-15 09:55:00,60.99,61.03,60.98,60.98,12584.0,48.7035,48.7355,48.6955,48.6955,12584.0
2019-10-15 10:00:00,60.98,61.0,60.96,60.98,28105.0,48.6955,48.7115,48.6796,48.6955,28105.0
2019-10-15 10:05:00,60.98,61.01,60.96,61.01,37722.0,48.6955,48.7195,48.6796,48.7195,37722.0
2019-10-15 10:10:00,61.0,61.03,60.94,60.97,27418.0,48.7115,48.7355,48.6636,48.6876,27418.0
2019-10-15 10:15:00,60.97,61.01,60.95,60.97,18557.0,48.6876,48.7195,48.6716,48.6876,18557.0
2019-10-15 10:20:00,60.97,60.99,60.93,60.95,31880.0,48.6876,48.7035,48.6556,48.6716,31880.0
2019-10-15 10:25:00,60.95,60.95,60.81,60.81,48572.0,48.6716,48.6716,48.5598,48.5598,48572.0
2019-10-15 10:30:00,60.82,60.82,60.74,60.75,32548.0,48.5678,48.5678,48.5039,48.5119,32548.0
2019-10-15 10:35:00,60.76,60.76,60.54,60.54,65993.0,48.5199,48.5199,48.3442,48.3442,65993.0
2019-10-15 10:40:00,60.54,60.66,60.54,60.66,38446.0,48.3442,48.44,48.3442,48.44,38446.0
2019-10-15 10:45:00,60.66,60.75,60.64,60.71,36751.0,48.44,48.5119,48.424,48.4799,36751.0
2019-10-15 10:50:00,60.7,60.75,60.66,60.74,22594.0,48.472,48.5119,48.44,48.5039,22594.0
2019-10-15 10:55:00,60.73,60.83,60.73,60.83,19868.0,48.4959,48.5758,48.4959,48.5758,19868.0
2019-10-15 11:00:00,60.83,60.9,60.83,60.84,46839.0,48.5758,48.6317,48.5758,48.5838,46839.0
2019-10-15 11:05:00,60.84,60.9,60.78,60.88,28985.0,48.5838,48.6317,48.5358,48.6157,28985.0
2019-10-15 11:10:00,60.87,60.87,60.78,60.82,26745.0,48.6077,48.6077,48.5358,48.5678,26745.0
2019-10-15 11:15:00,60.82,60.82,60.76,60.78,17989.0,48.5678,48.5678,48.5199,48.5358,17989.0
2019-10-15 11:20:00,60.78,60.82,60.75,60.81,27862.0,48.5358,48.5678,48.5119,48.5598,27862.0
2019-10-15 11:25:00,60.8,60.81,60.75,60.81,24988.0,48.5518,48.5598,48.5119,48.5598,24988.0
2019-10-15 11:30:00,60.82,60.82,60.72,60.72,30505.0,48.5678,48.5678,48.4879,48.4879,30505.0
2019-10-15 11:35:00,60.72,60.79,60.72,60.78,20671.0,48.4879,48.5438,48.4879,48.5358,20671.0
2019-10-15 11:40:00,60.77,60.82,60.76,60.82,14534.0,48.5279,48.5678,48.5199,48.5678,14534.0
2019-10-15 11:45:00,60.82,60.86,60.82,60.86,17427.0,48.5678,48.5997,48.5678,48.5997,17427.0
2019-10-15 11:50:00,60.86,60.86,60.82,60.82,8918.0,48.5997,48.5997,48.5678,48.5678,8918.0
2019-10-15 11:55:00,60.82,60.85,60.81,60.83,12958.0,48.5678,48.5917,48.5598,48.5758,12958.0
2019-10-15 12:00:00,60.82,60.83,60.76,60.77,20616.0,48.5678,48.5758,48.5199,48.5279,20616.0
2019-10-15 12:05:00,60.77,60.81,60.77,60.81,14508.0,48.5279,48.5598,48.5279,48.5598,14508.0
2019-10-15 12:10:00,60.8,60.82,60.76,60.76,13104.0,48.5518,48.5678,48.5199,48.5199,13104.0
2019-10-15 12:15:00,60.76,60.77,60.69,60.69,21696.0,48.5199,48.5279,48.464,48.464,21696.0
2019-10-15 12:20:00,60.68,60.73,60.68,60.73,9387.0,48.456,48.4959,48.456,48.4959,9387.0
2019-10-15 12:25:00,60.74,60.78,60.74,60.76,8799.0,48.5039,48.5358,48.5039,48.5199,8799.0
2019-10-15 12:30:00,60.75,60.76,60.71,60.72,17054.0,48.5119,48.5199,48.4799,48.4879,17054.0
2019-10-15 12:35:00,60.72,60.76,60.71,60.75,14982.0,48.4879,48.5199,48.4799,48.5119,14982.0
2019-10-15 12:40:00,60.75,60.77,60.72,60.74,13342.0,48.5119,48.5279,48.4879,48.5039,13342.0
2019-10-15 12:45:00,60.73,60.75,60.71,60.74,15946.0,48.4959,48.5119,48.4799,48.5039,15946.0
2019-10-15 12:50:00,60.73,60.74,60.69,60.72,14846.0,48.4959,48.5039,48.464,48.4879,14846.0
2019-10-15 12:55:00,60.73,60.78,60.72,60.76,27421.0,48.4959,48.5358,48.4879,48.5199,27421.0
2019-10-15 13:00:00,60.77,60.79,60.75,60.76,12155.0,48.5279,48.5438,48.5119,48.5199,12155.0
2019-10-15 13:05:00,60.76,60.77,60.71,60.72,8513.0,48.5199,48.5279,48.4799,48.4879,8513.0
2019-10-15 13:10:00,60.71,60.74,60.71,60.72,16761.0,48.4799,48.5039,48.4799,48.4879,16761.0
2019-10-15 13:15:00,60.71,60.72,60.69,60.69,12509.0,48.4799,48.4879,48.464,48.464,12509.0
2019-10-15 13:20:00,60.69,60.7,60.65,60.65,15702.0,48.464,48.472,48.432,48.432,15702.0
2019-10-15 13:25:00,60.66,60.7,60.65,60.67,18385.0,48.44,48.472,48.432,48.448,18385.0
2019-10-15 13:30:00,60.68,60.71,60.66,60.69,25496.0,48.456,48.4799,48.44,48.464,25496.0
2019-10-15 13:35:00,60.68,60.69,60.62,60.65,17244.0,48.456,48.464,48.4081,48.432,17244.0
2019-10-15 13:40:00,60.65,60.65,60.61,60.62,18072.0,48.432,48.432,48.4001,48.4081,18072.0
2019-10-15 13:45:00,60.63,60.66,60.61,60.62,28038.0,48.4161,48.44,48.4001,48.4081,28038.0
2019-10-15 13:50:00,60.62,60.66,60.62,60.65,16394.0,48.4081,48.44,48.4081,48.432,16394.0
2019-10-15 13:55:00,60.65,60.67,60.64,60.66,10772.0,48.432,48.448,48.424,48.44,10772.0
2019-10-15 14:00:00,60.67,60.71,60.65,60.71,18587.0,48.448,48.4799,48.432,48.4799,18587.0
2019-10-15 14:05:00,60.7,60.73,60.68,60.71,25355.0,48.472,48.4959,48.456,48.4799,25355.0
2019-10-15 14:10:00,60.72,60.77,60.71,60.75,29833.0,48.4879,48.5279,48.4799,48.5119,29833.0
2019-10-15 14:15:00,60.76,60.77,60.74,60.75,21793.0,48.5199,48.5279,48.5039,48.5119,21793.0
2019-10-15 14:20:00,60.75,60.83,60.74,60.83,20069.0,48.5119,48.5758,48.5039,48.5758,20069.0
2019-10-15 14:25:00,60.82,60.84,60.79,60.82,24617.0,48.5678,48.5838,48.5438,48.5678,24617.0
2019-10-15 14:30:00,60.82,60.85,60.8,60.83,16046.0,48.5678,48.5917,48.5518,48.5758,16046.0
2019-10-15 14:35:00,60.83,60.87,60.82,60.84,21950.0,48.5758,48.6077,48.5678,48.5838,21950.0
2019-10-15 14:40:00,60.83,60.86,60.78,60.79,25937.0,48.5758,48.5997,48.5358,48.5438,25937.0
2019-10-15 14:45:00,60.8,60.81,60.77,60.77,25340.0,48.5518,48.5598,48.5279,48.5279,25340.0
2019-10-15 14:50:00,60.77,60.8,60.75,60.76,29466.0,48.5279,48.5518,48.5119,48.5199,29466.0
2019-10-15 14:55:00,60.75,60.8,60.74,60.8,25297.0,48.5119,48.5518,48.5039,48.5518,25297.0
2019-10-15 15:00:00,60.79,60.79,60.76,60.79,32190.0,48.5438,48.5438,48.5199,48.5438,32190.0
2019-10-15 15:05:00,60.79,60.85,60.78,60.82,35918.0,48.5438,48.5917,48.5358,48.5678,35918.0
2019-10-15 15:10:00,60.82,60.82,60.8,60.8,12070.0,48.5678,48.5678,48.5518,48.5518,12070.0
2019-10-15 15:15:00,60.8,60.82,60.78,60.79,35269.0,48.5518,48.5678,48.5358,48.5438,35269.0
2019-10-15 15:20:00,60.8,60.81,60.77,60.79,22752.0,48.5518,48.5598,48.5279,48.5438,22752.0
2019-10-15 15:25:00,60.79,60.82,60.79,60.82,32363.0,48.5438,48.5678,48.5438,48.5678,32363.0
2019-10-15 15:30:00,60.82,60.83,60.77,60.78,49850.0,48.5678,48.5758,48.5279,48.5358,49850.0
2019-10-15 15:35:00,60.78,60.8,60.75,60.75,35620.0,48.5358,48.5518,48.5119,48.5119,35620.0
2019-10-15 15:40:00,60.75,60.76,60.68,60.69,33638.0,48.5119,48.5199,48.456,48.464,33638.0
2019-10-15 15:45:00,60.69,60.73,60.65,60.67,96024.0,48.464,48.4959,48.432,48.448,96024.0
2019-10-15 15:50:00,60.68,60.71,60.66,60.7,87671.0,48.456,48.4799,48.44,48.472,87671.0
2019-10-15 15:55:00,60.7,60.76,60.67,60.7,200850.0,48.472,48.5199,48.448,48.472,200850.0
2019-10-16 09:30:00,60.61,60.68,60.47,60.52,106790.0,48.4001,48.456,48.2883,48.3282,106790.0
2019-10-16 09:35:00,60.52,60.6,60.45,60.51,27336.0,48.3282,48.3921,48.2723,48.3202,27336.0
2019-10-16 09:40:00,60.51,60.61,60.48,60.61,25165.0,48.3202,48.4001,48.2963,48.4001,25165.0
2019-10-16 09:45:00,60.61,60.64,60.56,60.62,30074.0,48.4001,48.424,48.3602,48.4081,30074.0
2019-10-16 09:50:00,60.62,60.77,60.62,60.75,31060.0,48.4081,48.5279,48.4081,48.5119,31060.0
2019-10-16 09:55:00,60.76,60.85,60.75,60.84,29066.0,48.5199,48.5917,48.5119,48.5838,29066.0
2019-10-16 10:00:00,60.82,60.84,60.75,60.84,32834.0,48.5678,48.5838,48.5119,48.5838,32834.0
2019-10-16 10:05:00,60.84,60.89,60.83,60.86,32466.0,48.5838,48.6237,48.5758,48.5997,32466.0
2019-10-16 10:10:00,60.86,60.88,60.79,60.8,33686.0,48.5997,48.6157,48.5438,48.5518,33686.0
2019-10-16 10:15:00,60.79,60.83,60.78,60.81,15737.0,48.5438,48.5758,48.5358,48.5598,15737.0
2019-10-16 10:20:00,60.81,60.85,60.79,60.8,25824.0,48.5598,48.5917,48.5438,48.5518,25824.0
2019-10-16 10:25:00,60.8,60.85,60.79,60.81,20481.0,48.5518,48.5917,48.5438,48.5598,20481.0
2019-10-16 10:30:00,60.8,60.8,60.74,60.74,19234.0,48.5518,48.5518,48.5039,48.5039,19234.0
2019-10-16 10:35:00,60.73,60.77,60.71,60.73,17700.0,48.4959,48.5279,48.4799,48.4959,17700.0
2019-10-16 10:40:00,60.73,60.76,60.7,60.71,12596.0,48.4959,48.5199,48.472,48.4799,12596.0
2019-10-16 10:45:00,60.7,60.81,60.7,60.81,24039.0,48.472,48.5598,48.472,48.5598,24039.0
2019-10-16 10:50:00,60.81,60.82,60.76,60.79,13756.0,48.5598,48.5678,48.5199,48.5438,13756.0
2019-10-16 10:55:00,60.79,60.89,60.77,60.86,17189.0,48.5438,48.6237,48.5279,48.5997,17189.0
2019-10-16 11:00:00,60.88,60.91,60.82,60.83,27993.0,48.6157,48.6397,48.5678,48.5758,27993.0
2019-10-16 11:05:00,60.81,60.85,60.8,60.85,18921.0,48.5598,48.5917,48.5518,48.5917,18921.0
2019-10-16 11:10:00,60.86,60.87,60.83,60.86,17604.0,48.5997,48.6077,48.5758,48.5997,17604.0
2019-10-16 11:15:00,60.86,60.87,60.81,60.82,7594.0,48.5997,48.6077,48.5598,48.5678,7594.0
2019-10-16 11:20:00,60.83,60.84,60.8,60.84,15953.0,48.5758,48.5838,48.5518,48.5838,15953.0
2019-10-16 11:25:00,60.83,60.88,60.81,60.86,25138.0,48.5758,48.6157,48.5598,48.5997,25138.0
2019-10-16 11:30:00,60.86,60.87,60.81,60.83,16944.0,48.5997,48.6077,48.5598,48.5758,16944.0
2019-10-16 11:35:00,60.84,60.86,60.81,60.85,18924.0,48.5838,48.5997,48.5598,48.5917,18924.0
2019-10-16 11:40:00,60.84,60.86,60.81,60.85,20351.0,48.5838,48.5997,48.5598,48.5917,20351.0
2019-10-16 11:45:00,60.86,60.91,60.85,60.91,17704.0,48.5997,48.6397,48.5917,48.6397,17704.0
2019-10-16 11:50:00,60.91,60.93,60.88,60.89,15995.0,48.6397,48.6556,48.6157,48.6237,15995.0
2019-10-16 11:55:00,60.88,60.89,60.84,60.85,8873.0,48.6157,48.6237,48.5838,48.5917,8873.0
2019-10-16 12:00:00,60.84,60.87,60.82,60.83,19206.0,48.5838,48.6077,48.5678,48.5758,19206.0
2019-10-16 12:05:00,60.83,60.86,60.82,60.83,10228.0,48.5758,48.5997,48.5678,48.5758,10228.0
2019-10-16 12:10:00,60.82,60.83,60.8,60.81,10715.0,48.5678,48.5758,48.5518,48.5598,10715.0
2019-10-16 12:15:00,60.81,60.85,60.8,60.83,11729.0,48.5598,48.5917,48.5518,48.5758,11729.0
2019-10-16 12:20:00,60.84,60.89,60.84,60.88,13070.0,48.5838,48.6237,48.5838,48.6157,13070.0
2019-10-16 12:25:00,60.88,60.9,60.87,60.89,9536.0,48.6157,48.6317,48.6077,48.6237,9536.0
2019-10-16 12:30:00,60.9,60.93,60.89,60.93,14668.0,48.6317,48.6556,48.6237,48.6556,14668.0
2019-10-16 12:35:00,60.93,60.93,60.88,60.89,17745.0,48.6556,48.6556,48.6157,48.6237,17745.0
2019-10-16 12:40:00,60.9,61.02,60.89,61.02,69160.0,48.6317,48.7275,48.6237,48.7275,69160.0
2019-10-16 12:45:00,61.02,61.04,60.99,61.01,21706.0,48.7275,48.7435,48.7035,48.7195,21706.0
2019-10-16 12:50:00,61.01,61.07,61.0,61.05,89051.0,48.7195,48.7674,48.7115,48.7514,89051.0
2019-10-16 12:55:00,61.05,61.1,61.04,61.06,18723.0,48.7514,48.7914,48.7435,48.7594,18723.0
2019-10-16 13:00:00,61.06,61.07,61.04,61.05,15227.0,48.7594,48.7674,48.7435,48.7514,15227.0
2019-10-16 13:05:00,61.05,61.09,61.04,61.08,17365.0,48.7514,48.7834,48.7435,48.7754,17365.0
2019-10-16 13:10:00,61.08,61.08,61.05,61.05,12586.0,48.7754,48.7754,48.7514,48.7514,12586.0
2019-10-16 13:15:00,61.05,61.07,61.03,61.05,25969.0,48.7514,48.7674,48.7355,48.7514,25969.0
2019-10-16 13:20:00,61.05,61.08,61.0,61.02,30409.0,48.7514,48.7754,48.7115,48.7275,30409.0
2019-10-16 13:25:00,61.01,61.01,60.95,60.97,27760.0,48.7195,48.7195,48.6716,48.6876,27760.0
2019-10-16 13:30:00,60.98,60.99,60.94,60.96,32818.0,48.6955,48.7035,48.6636,48.6796,32818.0
2019-10-16 13:35:00,60.97,61.02,60.94,61.02,20620.0,48.6876,48.7275,48.6636,48.7275,20620.0
2019-10-16 13:40:00,61.02,61.04,60.96,61.0,18855.0,48.7275,48.7435,48.6796,48.7115,18855.0
2019-10-16 13:45:00,61.0,61.02,60.94,61.02,17540.0,48.7115,48.7275,48.6636,48.7275,17540.0
2019-10-16 13:50:00,61.02,61.04,61.0,61.04,16209.0,48.7275,48.7435,48.7115,48.7435,16209.0
2019-10-16 13:55:00,61.03,61.04,61.01,61.03,15055.0,48.7355,48.7435,48.7195,48.7355,15055.0
2019-10-16 14:00:00,61.03,61.07,61.01,61.06,28872.0,48.7355,48.7674,48.7195,48.7594,28872.0
2019-10-16 14:05:00,61.06,61.07,61.02,61.02,29981.0,48.7594,48.7674,48.7275,48.7275,29981.0
2019-10-16 14:10:00,61.03,61.04,61.01,61.02,16385.0,48.7355,48.7435,48.7195,48.7275,16385.0
2019-10-16 14:15:00,61.03,61.09,61.02,61.07,28520.0,48.7355,48.7834,48.7275,48.7674,28520.0
2019-10-16 14:20:00,61.07,61.08,61.03,61.08,20858.0,48.7674,48.7754,48.7355,48.7754,20858.0
2019-10-16 14:25:00,61.08,61.1,61.07,61.09,17744.0,48.7754,48.7914,48.7674,48.7834,17744.0
2019-10-16 14:30:00,61.09,61.16,61.09,61.16,29862.0,48.7834,48.8393,48.7834,48.8393,29862.0
2019-10-16 14:35:00,61.17,61.19,61.15,61.17,32612.0,48.8473,48.8632,48.8313,48.8473,32612.0
2019-10-16 14:40:00,61.18,61.2,61.15,61.15,29537.0,48.8553,48.8712,48.8313,48.8313,29537.0
2019-10-16 14:45:00,61.15,61.15,61.1,61.12,20083.0,48.8313,48.8313,48.7914,48.8073,20083.0
2019-10-16 14:50:00,61.12,61.15,61.1,61.12,22290.0,48.8073,48.8313,48.7914,48.8073,22290.0
2019-10-16 14:55:00,61.12,61.13,61.08,61.12,32859.0,48.8073,48.8153,48.7754,48.8073,32859.0
2019-10-16 15:00:00,61.13,61.13,61.08,61.09,24957.0,48.8153,48.8153,48.7754,48.7834,24957.0
2019-10-16 15:05:00,61.09,61.11,61.04,61.05,27337.0,48.7834,48.7994,48.7435,48.7514,27337.0
2019-10-16 15:10:00,61.05,61.05,61.02,61.04,40916.0,48.7514,48.7514,48.7275,48.7435,40916.0
2019-10-16 15:15:00,61.04,61.06,61.0,61.05,40342.0,48.7435,48.7594,48.7115,48.7514,40342.0
2019-10-16 15:20:00,61.05,61.07,61.01,61.01,32013.0,48.7514,48.7674,48.7195,48.7195,32013.0
2019-10-16 15:25:00,61.02,61.06,61.02,61.03,27715.0,48.7275,48.7594,48.7275,48.7355,27715.0
2019-10-16 15:30:00,61.03,61.06,61.01,61.01,25445.0,48.7355,48.7594,48.7195,48.7195,25445.0
2019-10-16 15:35:00,61.02,61.06,61.0,61.05,46370.0,48.7275,48.7594,48.7115,48.7514,46370.0
2019-10-16 15:40:00,61.04,61.06,61.02,61.04,40614.0,48.7435,48.7594,48.7275,48.7435,40614.0
2019-10-16 15:45:00,61.04,61.17,61.04,61.16,45778.0,48.7435,48.8473,48.7435,48.8393,45778.0
2019-10-16 15:50:00,61.16,61.18,61.12,61.15,144832.0,48.8393,48.8553,48.8073,48.8313,144832.0
2019-10-16 15:55:00,61.16,61.17,61.06,61.13,545177.0,48.8393,48.8473,48.7594,48.8153,545177.0
2019-10-17 09:30:00,61.02,61.13,60.92,61.1,81197.0,48.7275,48.8153,48.6476,48.7914,81197.0
2019-10-17 09:35:00,61.1,61.16,61.03,61.04,42373.0,48.7914,48.8393,48.7355,48.7435,42373.0
2019-10-17 09:40:00,61.05,61.08,61.01,61.08,25704.0,48.7514,48.7754,48.7195,48.7754,25704.0
2019-10-17 09:45:00,61.07,61.09,61.01,61.01,20426.0,48.7674,48.7834,48.7195,48.7195,20426.0
2019-10-17 09:50:00,61.01,61.03,60.93,60.99,19653.0,48.7195,48.7355,48.6556,48.7035,19653.0
2019-10-17 09:55:00,61.0,61.09,60.99,61.07,33679.0,48.7115,48.7834,48.7035,48.7674,33679.0
2019-10-17 10:00:00,61.06,61.14,61.03,61.04,33109.0,48.7594,48.8233,48.7355,48.7435,33109.0
2019-10-17 10:05:00,61.04,61.06,60.96,60.96,50617.0,48.7435,48.7594,48.6796,48.6796,50617.0
2019-10-17 10:10:00,60.96,61.0,60.84,60.84,44821.0,48.6796,48.7115,48.5838,48.5838,44821.0
2019-10-17 10:15:00,60.84,60.89,60.79,60.8,47349.0,48.5838,48.6237,48.5438,48.5518,47349.0
2019-10-17 10:20:00,60.8,60.82,60.71,60.71,37351.0,48.5518,48.5678,48.4799,48.4799,37351.0
2019-10-17 10:25:00,60.71,60.82,60.67,60.82,41660.0,48.4799,48.5678,48.448,48.5678,41660.0
2019-10-17 10:30:00,60.8,60.87,60.79,60.86,35907.0,48.5518,48.6077,48.5438,48.5997,35907.0
2019-10-17 10:35:00,60.85,60.87,60.82,60.87,19424.0,48.5917,48.6077,48.5678,48.6077,19424.0
2019-10-17 10:40:00,60.88,60.95,60.86,60.94,18719.0,48.6157,48.6716,48.5997,48.6636,18719.0
2019-10-17 10:45:00,60.95,60.99,60.94,60.97,29259.0,48.6716,48.7035,48.6636,48.6876,29259.0
2019-10-17 10:50:00,60.96,60.97,60.91,60.95,52891.0,48.6796,48.6876,48.6397,48.6716,52891.0
2019-10-17 10:55:00,60.94,61.0,60.92,60.94,33236.0,48.6636,48.7115,48.6476,48.6636,33236.0
2019-10-17 11:00:00,60.93,60.96,60.89,60.96,34067.0,48.6556,48.6796,48.6237,48.6796,34067.0
2019-10-17 11:05:00,60.97,61.01,60.92,60.93,34294.0,48.6876,48.7195,48.6476,48.6556,34294.0
2019-10-17 11:10:00,60.95,61.0,60.93,60.98,31035.0,48.6716,48.7115,48.6556,48.6955,31035.0
2019-10-17 11:15:00,60.98,61.01,60.96,60.99,26935.0,48.6955,48.7195,48.6796,48.7035,26935.0
2019-10-17 11:20:00,60.98,61.0,60.95,60.96,21432.0,48.6955,48.7115,48.6716,48.6796,21432.0
2019-10-17 11:25:00,60.96,60.98,60.94,60.96,13487.0,48.6796,48.6955,48.6636,48.6796,13487.0
2019-10-17 11:30:00,60.96,60.98,60.92,60.93,40299.0,48.6796,48.6955,48.6476,48.6556,40299.0
2019-10-17 11:35:00,60.92,60.93,60.82,60.85,45119.0,48.6476,48.6556,48.5678,48.5917,45119.0
2019-10-17 11:40:00,60.84,60.92,60.84,60.88,28037.0,48.5838,48.6476,48.5838,48.6157,28037.0
2019-10-17 11:45:00,60.89,60.95,60.89,60.92,16628.0,48.6237,48.6716,48.6237,48.6476,16628.0
2019-10-17 11:50:00,60.92,60.95,60.89,60.92,15542.0,48.6476,48.6716,48.6237,48.6476,15542.0
2019-10-17 11:55:00,60.93,60.98,60.92,60.96,23964.0,48.6556,48.6955,48.6476,48.6796,23964.0
2019-10-17 12:00:00,60.96,60.97,60.91,60.93,15026.0,48.6796,48.6876,48.6397,48.6556,15026.0
2019-10-17 12:05:00,60.93,60.95,60.92,60.94,20931.0,48.6556,48.6716,48.6476,48.6636,20931.0
2019-10-17 12:10:00,60.94,60.99,60.93,60.98,19410.0,48.6636,48.7035,48.6556,48.6955,19410.0
2019-10-17 12:15:00,60.98,61.0,60.95,60.98,14374.0,48.6955,48.7115,48.6716,48.6955,14374.0
2019-10-17 12:20:00,60.98,61.06,60.98,61.06,26555.0,48.6955,48.7594,48.6955,48.7594,26555.0
2019-10-17 12:25:00,61.06,61.11,61.06,61.11,29246.0,48.7594,48.7994,48.7594,48.7994,29246.0
2019-10-17 12:30:00,61.11,61.17,61.1,61.16,32060.0,48.7994,48.8473,48.7914,48.8393,32060.0
2019-10-17 12:35:00,61.15,61.16,61.13,61.14,22517.0,48.8313,48.8393,48.8153,48.8233,22517.0
2019-10-17 12:40:00,61.14,61.19,61.13,61.19,17740.0,48.8233,48.8632,48.8153,48.8632,17740.0
2019-10-17 12:45:00,61.19,61.21,61.17,61.17,23642.0,48.8632,48.8792,48.8473,48.8473,23642.0
2019-10-17 12:50:00,61.19,61.25,61.18,61.23,28614.0,48.8632,48.9112,48.8553,48.8952,28614.0
2019-10-17 12:55:00,61.23,61.26,61.22,61.23,15862.0,48.8952,48.9191,48.8872,48.8952,15862.0
2019-10-17 13:00:00,61.23,61.24,61.21,61.23,12082.0,48.8952,48.9032,48.8792,48.8952,12082.0
2019-10-17 13:05:00,61.22,61.23,61.16,61.16,16215.0,48.8872,48.8952,48.8393,48.8393,16215.0
2019-10-17 13:10:00,61.16,61.16,61.09,61.1,29790.0,48.8393,48.8393,48.7834,48.7914,29790.0
2019-10-17 13:15:00,61.11,61.16,61.1,61.14,11875.0,48.7994,48.8393,48.7914,48.8233,11875.0
2019-10-17 13:20:00,61.15,61.17,61.12,61.12,16030.0,48.8313,48.8473,48.8073,48.8073,16030.0
2019-10-17 13:25:00,61.12,61.13,61.07,61.07,15005.0,48.8073,48.8153,48.7674,48.7674,15005.0
2019-10-17 13:30:00,61.07,61.08,61.01,61.03,20711.0,48.7674,48.7754,48.7195,48.7355,20711.0
2019-10-17 13:35:00,61.03,61.05,61.02,61.03,8709.0,48.7355,48.7514,48.7275,48.7355,8709.0
2019-10-17 13:40:00,61.02,61.05,61.0,61.0,24659.0,48.7275,48.7514,48.7115,48.7115,24659.0
2019-10-17 13:45:00,61.01,61.03,61.0,61.01,8504.0,48.7195,48.7355,48.7115,48.7195,8504.0
2019-10-17 13:50:00,61.01,61.04,60.99,61.0,13548.0,48.7195,48.7435,48.7035,48.7115,13548.0
2019-10-17 13:55:00,61.0,61.01,60.99,61.0,12377.0,48.7115,48.7195,48.7035,48.7115,12377.0
2019-10-17 14:00:00,61.01,61.02,60.94,60.96,21686.0,48.7195,48.7275,48.6636,48.6796,21686.0
2019-10-17 14:05:00,60.96,61.03,60.95,61.02,14536.0,48.6796,48.7355,48.6716,48.7275,14536.0
2019-10-17 14:10:00,61.02,61.06,61.02,61.03,14257.0,48.7275,48.7594,48.7275,48.7355,14257.0
2019-10-17 14:15:00,61.02,61.04,61.01,61.04,13102.0,48.7275,48.7435,48.7195,48.7435,13102.0
2019-10-17 14:20:00,61.04,61.07,61.02,61.07,13556.0,48.7435,48.7674,48.7275,48.7674,13556.0
2019-10-17 14:25:00,61.06,61.09,61.06,61.06,8203.0,48.7594,48.7834,48.7594,48.7594,8203.0
2019-10-17 14:30:00,61.07,61.1,61.06,61.1,12463.0,48.7674,48.7914,48.7594,48.7914,12463.0
2019-10-17 14:35:00,61.1,61.13,61.1,61.1,11788.0,48.7914,48.8153,48.7914,48.7914,11788.0
2019-10-17 14:40:00,61.1,61.14,61.09,61.12,10341.0,48.7914,48.8233,48.7834,48.8073,10341.0
2019-10-17 14:45:00,61.12,61.15,61.11,61.13,34471.0,48.8073,48.8313,48.7994,48.8153,34471.0
2019-10-17 14:50:00,61.13,61.18,61.13,61.14,16396.0,48.8153,48.8553,48.8153,48.8233,16396.0
2019-10-17 14:55:00,61.15,61.17,61.14,61.14,40720.0,48.8313,48.8473,48.8233,48.8233,40720.0
2019-10-17 15:00:00,61.13,61.17,61.13,61.17,17327.0,48.8153,48.8473,48.8153,48.8473,17327.0
2019-10-17 15:05:00,61.16,61.16,61.12,61.13,17580.0,48.8393,48.8393,48.8073,48.8153,17580.0
2019-10-17 15:10:00,61.13,61.16,61.12,61.15,17448.0,48.8153,48.8393,48.8073,48.8313,17448.0
2019-10-17 15:15:00,61.14,61.16,61.12,61.12,12380.0,48.8233,48.8393,48.8073,48.8073,12380.0
2019-10-17 15:20:00,61.12,61.17,61.12,61.15,17244.0,48.8073,48.8473,48.8073,48.8313,17244.0
2019-10-17 15:25:00,61.16,61.2,61.15,61.16,20109.0,48.8393,48.8712,48.8313,48.8393,20109.0
2019-10-17 15:30:00,61.17,61.18,61.12,61.14,27265.0,48.8473,48.8553,48.8073,48.8233,27265.0
2019-10-17 15:35:00,61.13,61.14,61.1,61.12,20835.0,48.8153,48.8233,48.7914,48.8073,20835.0
2019-10-17 15:40:00,61.11,61.15,61.1,61.14,26624.0,48.7994,48.8313,48.7914,48.8233,26624.0
2019-10-17 15:45:00,61.14,61.15,61.1,61.1,48246.0,48.8233,48.8313,48.7914,48.7914,48246.0
2019-10-17 15:50:00,61.11,61.18,61.09,61.14,66398.0,48.7994,48.8553,48.7834,48.8233,66398.0
2019-10-17 15:55:00,61.14,61.14,61.05,61.06,184404.0,48.8233,48.8233,48.7514,48.7594,184404.0
2019-10-18 09:30:00,60.87,61.09,60.84,61.08,415816.0,48.6077,48.7834,48.5838,48.7754,415816.0
2019-10-18 09:35:00,61.08,61.11,60.97,60.99,32125.0,48.7754,48.7994,48.6876,48.7035,32125.0
2019-10-18 09:40:00,60.98,61.02,60.94,61.02,14927.0,48.6955,48.7275,48.6636,48.7275,14927.0
2019-10-18 09:45:00,61.02,61.02,60.89,60.9,22513.0,48.7275,48.7275,48.6237,48.6317,22513.0
2019-10-18 09:50:00,60.9,60.92,60.82,60.88,26310.0,48.6317,48.6476,48.5678,48.6157,26310.0
2019-10-18 09:55:00,60.88,60.89,60.79,60.79,22760.0,48.6157,48.6237,48.5438,48.5438,22760.0
2019-10-18 10:00:00,60.78,60.81,60.75,60.77,20119.0,48.5358,48.5598,48.5119,48.5279,20119.0
2019-10-18 10:05:00,60.78,60.87,60.78,60.82,27183.0,48.5358,48.6077,48.5358,48.5678,27183.0
2019-10-18 10:10:00,60.82,60.92,60.81,60.9,30358.0,48.5678,48.6476,48.5598,48.6317,30358.0
2019-10-18 10:15:00,60.9,60.99,60.9,60.99,25291.0,48.6317,48.7035,48.6317,48.7035,25291.0
2019-10-18 10:20:00,60.99,61.0,60.96,60.97,23189.0,48.7035,48.7115,48.6796,48.6876,23189.0
2019-10-18 10:25:00,60.97,61.01,60.96,60.98,19981.0,48.6876,48.7195,48.6796,48.6955,19981.0
2019-10-18 10:30:00,60.98,61.0,60.91,60.91,12859.0,48.6955,48.7115,48.6397,48.6397,12859.0
2019-10-18 10:35:00,60.9,60.96,60.87,60.96,14892.0,48.6317,48.6796,48.6077,48.6796,14892.0
2019-10-18 10:40:00,60.96,60.96,60.87,60.9,20127.0,48.6796,48.6796,48.6077,48.6317,20127.0
2019-10-18 10:45:00,60.89,60.91,60.87,60.88,10898.0,48.6237,48.6397,48.6077,48.6157,10898.0
2019-10-18 10:50:00,60.88,60.89,60.83,60.83,21417.0,48.6157,48.6237,48.5758,48.5758,21417.0
2019-10-18 10:55:00,60.84,60.86,60.81,60.82,21081.0,48.5838,48.5997,48.5598,48.5678,21081.0
2019-10-18 11:00:00,60.82,60.84,60.79,60.83,45300.0,48.5678,48.5838,48.5438,48.5758,45300.0
2019-10-18 11:05:00,60.83,60.88,60.82,60.87,23517.0,48.5758,48.6157,48.5678,48.6077,23517.0
2019-10-18 11:10:00,60.88,60.92,60.87,60.92,47917.0,48.6157,48.6476,48.6077,48.6476,47917.0
2019-10-18 11:15:00,60.92,60.97,60.91,60.93,36127.0,48.6476,48.6876,48.6397,48.6556,36127.0
2019-10-18 11:20:00,60.92,60.94,60.88,60.89,58086.0,48.6476,48.6636,48.6157,48.6237,58086.0
2019-10-18 11:25:00,60.88,60.94,60.86,60.9,24582.0,48.6157,48.6636,48.5997,48.6317,24582.0
2019-10-18 11:30:00,60.89,60.91,60.87,60.9,16699.0,48.6237,48.6397,48.6077,48.6317,16699.0
2019-10-18 11:35:00,60.9,60.94,60.89,60.91,24310.0,48.6317,48.6636,48.6237,48.6397,24310.0
2019-10-18 11:40:00,60.91,60.94,60.9,60.94,13793.0,48.6397,48.6636,48.6317,48.6636,13793.0
2019-10-18 11:45:00,60.94,60.94,60.88,60.92,16638.0,48.6636,48.6636,48.6157,48.6476,16638.0
2019-10-18 11:50:00,60.92,60.98,60.91,60.97,13949.0,48.6476,48.6955,48.6397,48.6876,13949.0
2019-10-18 11:55:00,60.96,61.0,60.95,60.96,19390.0,48.6796,48.7115,48.6716,48.6796,19390.0
2019-10-18 12:00:00,60.95,60.96,60.9,60.9,18517.0,48.6716,48.6796,48.6317,48.6317,18517.0
2019-10-18 12:05:00,60.91,60.91,60.87,60.88,12324.0,48.6397,48.6397,48.6077,48.6157,12324.0
2019-10-18 12:10:00,60.88,60.91,60.88,60.91,17661.0,48.6157,48.6397,48.6157,48.6397,17661.0
2019-10-18 12:15:00,60.92,60.92,60.88,60.91,34316.0,48.6476,48.6476,48.6157,48.6397,34316.0
2019-10-18 12:20:00,60.91,60.91,60.87,60.9,24457.0,48.6397,48.6397,48.6077,48.6317,24457.0
2019-10-18 12:25:00,60.89,60.91,60.87,60.88,20136.0,48.6237,48.6397,48.6077,48.6157,20136.0
2019-10-18 12:30:00,60.88,60.92,60.87,60.91,15519.0,48.6157,48.6476,48.6077,48.6397,15519.0
2019-10-18 12:35:00,60.91,60.95,60.9,60.94,16728.0,48.6397,48.6716,48.6317,48.6636,16728.0
2019-10-18 12:40:00,60.94,60.96,60.91,60.92,21753.0,48.6636,48.6796,48.6397,48.6476,21753.0
2019-10-18 12:45:00,60.92,60.92,60.87,60.88,11229.0,48.6476,48.6476,48.6077,48.6157,11229.0
2019-10-18 12:50:00,60.87,60.91,60.87,60.88,11741.0,48.6077,48.6397,48.6077,48.6157,11741.0
2019-10-18 12:55:00,60.88,60.92,60.88,60.92,16718.0,48.6157,48.6476,48.6157,48.6476,16718.0
2019-10-18 13:00:00,60.92,60.92,60.89,60.91,13842.0,48.6476,48.6476,48.6237,48.6397,13842.0
2019-10-18 13:05:00,60.91,60.93,60.9,60.92,14761.0,48.6397,48.6556,48.6317,48.6476,14761.0
2019-10-18 13:10:00,60.92,60.99,60.92,60.98,19853.0,48.6476,48.7035,48.6476,48.6955,19853.0
2019-10-18 13:15:00,60.99,61.03,60.98,61.02,22816.0,48.7035,48.7355,48.6955,48.7275,22816.0
2019-10-18 13:20:00,61.02,61.03,60.98,60.99,25949.0,48.7275,48.7355,48.6955,48.7035,25949.0
2019-10-18 13:25:00,60.98,60.99,60.96,60.97,9685.0,48.6955,48.7035,48.6796,48.6876,9685.0
2019-10-18 13:30:00,60.96,60.99,60.93,60.94,26168.0,48.6796,48.7035,48.6556,48.6636,26168.0
2019-10-18 13:35:00,60.94,60.98,60.91,60.96,20525.0,48.6636,48.6955,48.6397,48.6796,20525.0
2019-10-18 13:40:00,60.97,61.06,60.95,61.05,23425.0,48.6876,48.7594,48.6716,48.7514,23425.0
2019-10-18 13:45:00,61.05,61.07,61.03,61.03,25832.0,48.7514,48.7674,48.7355,48.7355,25832.0
2019-10-18 13:50:00,61.03,61.05,61.01,61.04,15880.0,48.7355,48.7514,48.7195,48.7435,15880.0
2019-10-18 13:55:00,61.04,61.07,61.04,61.07,14853.0,48.7435,48.7674,48.7435,48.7674,14853.0
2019-10-18 14:00:00,61.06,61.11,61.06,61.09,26271.0,48.7594,48.7994,48.7594,48.7834,26271.0
2019-10-18 14:05:00,61.1,61.14,61.09,61.13,13092.0,48.7914,48.8233,48.7834,48.8153,13092.0
2019-10-18 14:10:00,61.13,61.21,61.13,61.19,17553.0,48.8153,48.8792,48.8153,48.8632,17553.0
2019-10-18 14:15:00,61.19,61.2,61.17,61.18,11974.0,48.8632,48.8712,48.8473,48.8553,11974.0
2019-10-18 14:20:00,61.19,61.23,61.18,61.22,29361.0,48.8632,48.8952,48.8553,48.8872,29361.0
2019-10-18 14:25:00,61.22,61.23,61.17,61.18,15853.0,48.8872,48.8952,48.8473,48.8553,15853.0
2019-10-18 14:30:00,61.18,61.23,61.18,61.2,21010.0,48.8553,48.8952,48.8553,48.8712,21010.0
2019-10-18 14:35:00,61.2,61.22,61.18,61.21,17525.0,48.8712,48.8872,48.8553,48.8792,17525.0
2019-10-18 14:40:00,61.21,61.21,61.18,61.19,26118.0,48.8792,48.8792,48.8553,48.8632,26118.0
2019-10-18 14:45:00,61.2,61.2,61.14,61.15,31127.0,48.8712,48.8712,48.8233,48.8313,31127.0
2019-10-18 14:50:00,61.15,61.19,61.14,61.19,76303.0,48.8313,48.8632,48.8233,48.8632,76303.0
2019-10-18 14:55:00,61.18,61.19,61.16,61.18,40022.0,48.8553,48.8632,48.8393,48.8553,40022.0
2019-10-18 15:00:00,61.17,61.18,61.14,61.16,29641.0,48.8473,48.8553,48.8233,48.8393,29641.0
2019-10-18 15:05:00,61.16,61.2,61.14,61.19,30009.0,48.8393,48.8712,48.8233,48.8632,30009.0
2019-10-18 15:10:00,61.19,61.2,61.16,61.2,17453.0,48.8632,48.8712,48.8393,48.8712,17453.0
2019-10-18 15:15:00,61.19,61.23,61.18,61.22,21862.0,48.8632,48.8952,48.8553,48.8872,21862.0
2019-10-18 15:20:00,61.21,61.23,61.2,61.22,23042.0,48.8792,48.8952,48.8712,48.8872,23042.0
2019-10-18 15:25:00,61.22,61.22,61.17,61.18,65862.0,48.8872,48.8872,48.8473,48.8553,65862.0
2019-10-18 15:30:00,61.17,61.23,61.17,61.23,37297.0,48.8473,48.8952,48.8473,48.8952,37297.0
2019-10-18 15:35:00,61.23,61.28,61.22,61.26,39343.0,48.8952,48.9351,48.8872,48.9191,39343.0
2019-10-18 15:40:00,61.26,61.26,61.19,61.22,44294.0,48.9191,48.9191,48.8632,48.8872,44294.0
2019-10-18 15:45:00,61.22,61.23,61.17,61.19,93562.0,48.8872,48.8952,48.8473,48.8632,93562.0
2019-10-18 15:50:00,61.19,61.2,61.1,61.11,173817.0,48.8632,48.8712,48.7914,48.7994,173817.0
2019-10-18 15:55:00,61.11,61.19,61.1,61.14,310618.0,48.7994,48.8632,48.7914,48.8233,310618.0
2019-10-21 09:30:00,60.98,61.16,60.95,61.1,71709.0,48.6955,48.8393,48.6716,48.7914,71709.0
2019-10-21 09:35:00,61.06,61.12,61.01,61.02,34641.0,48.7594,48.8073,48.7195,48.7275,34641.0
2019-10-21 09:40:00,61.02,61.05,60.98,61.01,33535.0,48.7275,48.7514,48.6955,48.7195,33535.0
2019-10-21 09:45:00,61.02,61.1,61.01,61.1,27540.0,48.7275,48.7914,48.7195,48.7914,27540.0
2019-10-21 09:50:00,61.1,61.1,60.98,60.98,28028.0,48.7914,48.7914,48.6955,48.6955,28028.0
2019-10-21 09:55:00,60.99,61.05,60.99,61.02,19210.0,48.7035,48.7514,48.7035,48.7275,19210.0
2019-10-21 10:00:00,61.02,61.14,61.01,61.12,33215.0,48.7275,48.8233,48.7195,48.8073,33215.0
2019-10-21 10:05:00,61.12,61.24,61.11,61.24,34071.0,48.8073,48.9032,48.7994,48.9032,34071.0
2019-10-21 10:10:00,61.24,61.25,61.15,61.2,33227.0,48.9032,48.9112,48.8313,48.8712,33227.0
2019-10-21 10:15:00,61.2,61.3,61.19,61.28,60828.0,48.8712,48.9511,48.8632,48.9351,60828.0
2019-10-21 10:20:00,61.29,61.32,61.26,61.29,54135.0,48.9431,48.9671,48.9191,48.9431,54135.0
2019-10-21 10:25:00,61.3,61.41,61.3,61.38,33682.0,48.9511,49.0389,48.9511,49.015,33682.0
2019-10-21 10:30:00,61.39,61.42,61.37,61.41,30174.0,49.023,49.0469,49.007,49.0389,30174.0
2019-10-21 10:35:00,61.41,61.48,61.39,61.46,37419.0,49.0389,49.0948,49.023,49.0789,37419.0
2019-10-21 10:40:00,61.45,61.48,61.43,61.46,58172.0,49.0709,49.0948,49.0549,49.0789,58172.0
2019-10-21 10:45:00,61.46,61.48,61.43,61.47,23665.0,49.0789,49.0948,49.0549,49.0868,23665.0
2019-10-21 10:50:00,61.47,61.5,61.41,61.43,36923.0,49.0868,49.1108,49.0389,49.0549,36923.0
2019-10-21 10:55:00,61.44,61.46,61.39,61.43,30668.0,49.0629,49.0789,49.023,49.0549,30668.0
2019-10-21 11:00:00,61.43,61.43,61.37,61.4,22275.0,49.0549,49.0549,49.007,49.0309,22275.0
2019-10-21 11:05:00,61.39,61.44,61.36,61.42,16765.0,49.023,49.0629,48.999,49.0469,16765.0
2019-10-21 11:10:00,61.43,61.44,61.39,61.41,25263.0,49.0549,49.0629,49.023,49.0389,25263.0
2019-10-21 11:15:00,61.41,61.42,61.37,61.41,25876.0,49.0389,49.0469,49.007,49.0389,25876.0
2019-10-21 11:20:00,61.41,61.45,61.39,61.44,16285.0,49.0389,49.0709,49.023,49.0629,16285.0
2019-10-21 11:25:00,61.44,61.45,61.41,61.43,19686.0,49.0629,49.0709,49.0389,49.0549,19686.0
2019-10-21 11:30:00,61.43,61.46,61.41,61.43,24997.0,49.0549,49.0789,49.0389,49.0549,24997.0
2019-10-21 11:35:00,61.44,61.45,61.41,61.42,14823.0,49.0629,49.0709,49.0389,49.0469,14823.0
2019-10-21 11:40:00,61.41,61.42,61.37,61.38,11143.0,49.0389,49.0469,49.007,49.015,11143.0
2019-10-21 11:45:00,61.38,61.39,61.34,61.36,12155.0,49.015,49.023,48.983,48.999,12155.0
2019-10-21 11:50:00,61.36,61.38,61.34,61.36,14384.0,48.999,49.015,48.983,48.999,14384.0
2019-10-21 11:55:00,61.37,61.38,61.34,61.34,15889.0,49.007,49.015,48.983,48.983,15889.0
2019-10-21 12:00:00,61.34,61.35,61.3,61.3,10329.0,48.983,48.991,48.9511,48.9511,10329.0
2019-10-21 12:05:00,61.3,61.31,61.25,61.26,16458.0,48.9511,48.9591,48.9112,48.9191,16458.0
2019-10-21 12:10:00,61.25,61.27,61.24,61.25,13736.0,48.9112,48.9271,48.9032,48.9112,13736.0
2019-10-21 12:15:00,61.24,61.25,61.21,61.23,14285.0,48.9032,48.9112,48.8792,48.8952,14285.0
2019-10-21 12:20:00,61.23,61.24,61.21,61.23,10126.0,48.8952,48.9032,48.8792,48.8952,10126.0
2019-10-21 12:25:00,61.23,61.25,61.23,61.24,16962.0,48.8952,48.9112,48.8952,48.9032,16962.0
2019-10-21 12:30:00,61.25,61.29,61.25,61.26,14373.0,48.9112,48.9431,48.9112,48.9191,14373.0
2019-10-21 12:35:00,61.26,61.33,61.23,61.31,63028.0,48.9191,48.975,48.8952,48.9591,63028.0
2019-10-21 12:40:00,61.32,61.33,61.3,61.3,12492.0,48.9671,48.975,48.9511,48.9511,12492.0
2019-10-21 12:45:00,61.3,61.34,61.3,61.34,18328.0,48.9511,48.983,48.9511,48.983,18328.0
2019-10-21 12:50:00,61.33,61.41,61.33,61.41,20165.0,48.975,49.0389,48.975,49.0389,20165.0
2019-10-21 12:55:00,61.4,61.41,61.38,61.4,12665.0,49.0309,49.0389,49.015,49.0309,12665.0
2019-10-21 13:00:00,61.4,61.41,61.38,61.4,13638.0,49.0309,49.0389,49.015,49.0309,13638.0
2019-10-21 13:05:00,61.4,61.41,61.38,61.4,7305.0,49.0309,49.0389,49.015,49.0309,7305.0
2019-10-21 13:10:00,61.4,61.42,61.39,61.4,13335.0,49.0309,49.0469,49.023,49.0309,13335.0
2019-10-21 13:15:00,61.4,61.4,61.38,61.39,9045.0,49.0309,49.0309,49.015,49.023,9045.0
2019-10-21 13:20:00,61.39,61.39,61.33,61.34,21078.0,49.023,49.023,48.975,48.983,21078.0
2019-10-21 13:25:00,61.34,61.34,61.3,61.32,23347.0,48.983,48.983,48.9511,48.9671,23347.0
2019-10-21 13:30:00,61.31,61.31,61.22,61.23,18425.0,48.9591,48.9591,48.8872,48.8952,18425.0
2019-10-21 13:35:00,61.23,61.25,61.19,61.2,20290.0,48.8952,48.9112,48.8632,48.8712,20290.0
2019-10-21 13:40:00,61.2,61.27,61.17,61.24,28859.0,48.8712,48.9271,48.8473,48.9032,28859.0
2019-10-21 13:45:00,61.23,61.24,61.18,61.19,18501.0,48.8952,48.9032,48.8553,48.8632,18501.0
2019-10-21 13:50:00,61.17,61.22,61.17,61.21,15406.0,48.8473,48.8872,48.8473,48.8792,15406.0
2019-10-21 13:55:00,61.22,61.26,61.21,61.25,11806.0,48.8872,48.9191,48.8792,48.9112,11806.0
2019-10-21 14:00:00,61.25,61.29,61.24,61.29,15310.0,48.9112,48.9431,48.9032,48.9431,15310.0
2019-10-21 14:05:00,61.29,61.41,61.29,61.4,32720.0,48.9431,49.0389,48.9431,49.0309,32720.0
2019-10-21 14:10:00,61.41,61.41,61.37,61.4,19757.0,49.0389,49.0389,49.007,49.0309,19757.0
2019-10-21 14:15:00,61.4,61.43,61.39,61.4,13982.0,49.0309,49.0549,49.023,49.0309,13982.0
2019-10-21 14:20:00,61.41,61.43,61.41,61.42,9738.0,49.0389,49.0549,49.0389,49.0469,9738.0
2019-10-21 14:25:00,61.41,61.43,61.33,61.34,21404.0,49.0389,49.0549,48.975,48.983,21404.0
2019-10-21 14:30:00,61.33,61.36,61.33,61.34,38930.0,48.975,48.999,48.975,48.983,38930.0
2019-10-21 14:35:00,61.34,61.39,61.34,61.37,16044.0,48.983,49.023,48.983,49.007,16044.0
2019-10-21 14:40:00,61.37,61.41,61.37,61.38,18983.0,49.007,49.0389,49.007,49.015,18983.0
2019-10-21 14:45:00,61.38,61.4,61.37,61.4,12739.0,49.015,49.0309,49.007,49.0309,12739.0
2019-10-21 14:50:00,61.4,61.4,61.38,61.39,14589.0,49.0309,49.0309,49.015,49.023,14589.0
2019-10-21 14:55:00,61.39,61.42,61.38,61.38,40168.0,49.023,49.0469,49.015,49.015,40168.0
2019-10-21 15:00:00,61.39,61.41,61.37,61.41,37402.0,49.023,49.0389,49.007,49.0389,37402.0
2019-10-21 15:05:00,61.4,61.45,61.4,61.42,24891.0,49.0309,49.0709,49.0309,49.0469,24891.0
2019-10-21 15:10:00,61.42,61.45,61.4,61.43,35492.0,49.0469,49.0709,49.0309,49.0549,35492.0
2019-10-21 15:15:00,61.42,61.43,61.38,61.39,17588.0,49.0469,49.0549,49.015,49.023,17588.0
2019-10-21 15:20:00,61.39,61.39,61.33,61.35,18353.0,49.023,49.023,48.975,48.991,18353.0
2019-10-21 15:25:00,61.36,61.39,61.35,61.38,20731.0,48.999,49.023,48.991,49.015,20731.0
2019-10-21 15:30:00,61.38,61.41,61.37,61.39,33365.0,49.015,49.0389,49.007,49.023,33365.0
2019-10-21 15:35:00,61.39,61.42,61.37,61.42,18109.0,49.023,49.0469,49.007,49.0469,18109.0
2019-10-21 15:40:00,61.42,61.49,61.41,61.48,49933.0,49.0469,49.1028,49.0389,49.0948,49933.0
2019-10-21 15:45:00,61.48,61.54,61.46,61.54,57557.0,49.0948,49.1427,49.0789,49.1427,57557.0
2019-10-21 15:50:00,61.54,61.59,61.51,61.59,82928.0,49.1427,49.1827,49.1188,49.1827,82928.0
2019-10-21 15:55:00,61.59,61.63,61.55,61.58,201206.0,49.1827,49.2146,49.1507,49.1747,201206.0
2019-10-22 09:30:00,61.7,61.71,61.49,61.55,83882.0,49.2705,49.2785,49.1028,49.1507,83882.0
2019-10-22 09:35:00,61.54,61.65,61.5,61.51,32568.0,49.1427,49.2306,49.1108,49.1188,32568.0
2019-10-22 09:40:00,61.51,61.69,61.48,61.69,30826.0,49.1188,49.2625,49.0948,49.2625,30826.0
2019-10-22 09:45:00,61.7,61.75,61.66,61.73,28982.0,49.2705,49.3104,49.2386,49.2945,28982.0
2019-10-22 09:50:00,61.74,61.77,61.71,61.73,24917.0,49.3024,49.3264,49.2785,49.2945,24917.0
2019-10-22 09:55:00,61.73,61.75,61.66,61.68,22235.0,49.2945,49.3104,49.2386,49.2545,22235.0
2019-10-22 10:00:00,61.68,61.74,61.67,61.69,37447.0,49.2545,49.3024,49.2465,49.2625,37447.0
2019-10-22 10:05:00,61.69,61.72,61.66,61.71,32186.0,49.2625,49.2865,49.2386,49.2785,32186.0
2019-10-22 10:10:00,61.72,61.78,61.71,61.73,27306.0,49.2865,49.3344,49.2785,49.2945,27306.0
2019-10-22 10:15:00,61.72,61.73,61.65,61.67,20025.0,49.2865,49.2945,49.2306,49.2465,20025.0
2019-10-22 10:20:00,61.67,61.72,61.66,61.71,19289.0,49.2465,49.2865,49.2386,49.2785,19289.0
2019-10-22 10:25:00,61.72,61.74,61.69,61.73,17909.0,49.2865,49.3024,49.2625,49.2945,17909.0
2019-10-22 10:30:00,61.73,61.77,61.72,61.73,22503.0,49.2945,49.3264,49.2865,49.2945,22503.0
2019-10-22 10:35:00,61.73,61.74,61.67,61.68,19028.0,49.2945,49.3024,49.2465,49.2545,19028.0
2019-10-22 10:40:00,61.69,61.72,61.63,61.64,29194.0,49.2625,49.2865,49.2146,49.2226,29194.0
2019-10-22 10:45:00,61.64,61.68,61.62,61.66,19749.0,49.2226,49.2545,49.2066,49.2386,19749.0
2019-10-22 10:50:00,61.66,61.68,61.64,61.68,19611.0,49.2386,49.2545,49.2226,49.2545,19611.0
2019-10-22 10:55:00,61.67,61.69,61.61,61.62,17363.0,49.2465,49.2625,49.1986,49.2066,17363.0
2019-10-22 11:00:00,61.62,61.67,61.61,61.65,46980.0,49.2066,49.2465,49.1986,49.2306,46980.0
2019-10-22 11:05:00,61.65,61.71,61.64,61.7,22592.0,49.2306,49.2785,49.2226,49.2705,22592.0
2019-10-22 11:10:00,61.71,61.73,61.68,61.72,16899.0,49.2785,49.2945,49.2545,49.2865,16899.0
2019-10-22 11:15:00,61.7,61.74,61.68,61.74,17728.0,49.2705,49.3024,49.2545,49.3024,17728.0
2019-10-22 11:20:00,61.74,61.81,61.74,61.81,21189.0,49.3024,49.3583,49.3024,49.3583,21189.0
2019-10-22 11:25:00,61.82,61.83,61.78,61.81,12595.0,49.3663,49.3743,49.3344,49.3583,12595.0
2019-10-22 11:30:00,61.82,61.84,61.79,61.83,12350.0,49.3663,49.3823,49.3424,49.3743,12350.0
2019-10-22 11:35:00,61.84,61.85,61.82,61.83,19441.0,49.3823,49.3903,49.3663,49.3743,19441.0
2019-10-22 11:40:00,61.83,61.86,61.81,61.83,18615.0,49.3743,49.3983,49.3583,49.3743,18615.0
2019-10-22 11:45:00,61.82,61.83,61.76,61.77,27492.0,49.3663,49.3743,49.3184,49.3264,27492.0
2019-10-22 11:50:00,61.77,61.8,61.74,61.76,32101.0,49.3264,49.3504,49.3024,49.3184,32101.0
2019-10-22 11:55:00,61.76,61.78,61.74,61.78,18075.0,49.3184,49.3344,49.3024,49.3344,18075.0
2019-10-22 12:00:00,61.78,61.78,61.67,61.7,23412.0,49.3344,49.3344,49.2465,49.2705,23412.0
2019-10-22 12:05:00,61.69,61.71,61.66,61.67,12184.0,49.2625,49.2785,49.2386,49.2465,12184.0
2019-10-22 12:10:00,61.67,61.71,61.64,61.68,13149.0,49.2465,49.2785,49.2226,49.2545,13149.0
2019-10-22 12:15:00,61.7,61.74,61.68,61.73,20274.0,49.2705,49.3024,49.2545,49.2945,20274.0
2019-10-22 12:20:00,61.73,61.76,61.73,61.75,16947.0,49.2945,49.3184,49.2945,49.3104,16947.0
2019-10-22 12:25:00,61.75,61.76,61.7,61.72,11121.0,49.3104,49.3184,49.2705,49.2865,11121.0
2019-10-22 12:30:00,61.71,61.73,61.65,61.66,24336.0,49.2785,49.2945,49.2306,49.2386,24336.0
2019-10-22 12:35:00,61.67,61.74,61.66,61.73,10470.0,49.2465,49.3024,49.2386,49.2945,10470.0
2019-10-22 12:40:00,61.74,61.75,61.72,61.73,9797.0,49.3024,49.3104,49.2865,49.2945,9797.0
2019-10-22 12:45:00,61.73,61.75,61.72,61.74,16731.0,49.2945,49.3104,49.2865,49.3024,16731.0
2019-10-22 12:50:00,61.75,61.81,61.74,61.78,23273.0,49.3104,49.3583,49.3024,49.3344,23273.0
2019-10-22 12:55:00,61.78,61.78,61.73,61.75,12576.0,49.3344,49.3344,49.2945,49.3104,12576.0
2019-10-22 13:00:00,61.74,61.79,61.72,61.79,21283.0,49.3024,49.3424,49.2865,49.3424,21283.0
2019-10-22 13:05:00,61.79,61.79,61.76,61.77,8591.0,49.3424,49.3424,49.3184,49.3264,8591.0
2019-10-22 13:10:00,61.77,61.79,61.75,61.79,7061.0,49.3264,49.3424,49.3104,49.3424,7061.0
2019-10-22 13:15:00,61.79,61.81,61.77,61.79,15497.0,49.3424,49.3583,49.3264,49.3424,15497.0
2019-10-22 13:20:00,61.78,61.81,61.77,61.8,21046.0,49.3344,49.3583,49.3264,49.3504,21046.0
2019-10-22 13:25:00,61.82,61.82,61.78,61.81,10523.0,49.3663,49.3663,49.3344,49.3583,10523.0
2019-10-22 13:30:00,61.82,61.84,61.79,61.82,21362.0,49.3663,49.3823,49.3424,49.3663,21362.0
2019-10-22 13:35:00,61.82,61.82,61.73,61.73,20761.0,49.3663,49.3663,49.2945,49.2945,20761.0
2019-10-22 13:40:00,61.74,61.75,61.67,61.68,27591.0,49.3024,49.3104,49.2465,49.2545,27591.0
2019-10-22 13:45:00,61.68,61.68,61.62,61.67,21760.0,49.2545,49.2545,49.2066,49.2465,21760.0
2019-10-22 13:50:00,61.66,61.66,61.62,61.64,15829.0,49.2386,49.2386,49.2066,49.2226,15829.0
2019-10-22 13:55:00,61.66,61.69,61.6,61.62,24288.0,49.2386,49.2625,49.1907,49.2066,24288.0
2019-10-22 14:00:00,61.62,61.62,61.53,61.54,24697.0,49.2066,49.2066,49.1348,49.1427,24697.0
2019-10-22 14:05:00,61.54,61.6,61.53,61.59,19823.0,49.1427,49.1907,49.1348,49.1827,19823.0
2019-10-22 14:10:00,61.59,61.62,61.56,61.58,52463.0,49.1827,49.2066,49.1587,49.1747,52463.0
2019-10-22 14:15:00,61.58,61.6,61.56,61.58,29993.0,49.1747,49.1907,49.1587,49.1747,29993.0
2019-10-22 14:20:00,61.59,61.59,61.52,61.55,12493.0,49.1827,49.1827,49.1268,49.1507,12493.0
2019-10-22 14:25:00,61.54,61.59,61.5,61.59,32312.0,49.1427,49.1827,49.1108,49.1827,32312.0
2019-10-22 14:30:00,61.59,61.59,61.49,61.5,41175.0,49.1827,49.1827,49.1028,49.1108,41175.0
2019-10-22 14:35:00,61.49,61.55,61.49,61.5,18868.0,49.1028,49.1507,49.1028,49.1108,18868.0
2019-10-22 14:40:00,61.51,61.52,61.47,61.5,16571.0,49.1188,49.1268,49.0868,49.1108,16571.0
2019-10-22 14:45:00,61.49,61.5,61.45,61.47,15139.0,49.1028,49.1108,49.0709,49.0868,15139.0
2019-10-22 14:50:00,61.47,61.5,61.45,61.46,25224.0,49.0868,49.1108,49.0709,49.0789,25224.0
2019-10-22 14:55:00,61.46,61.48,61.43,61.45,17878.0,49.0789,49.0948,49.0549,49.0709,17878.0
2019-10-22 15:00:00,61.45,61.46,61.4,61.42,25164.0,49.0709,49.0789,49.0309,49.0469,25164.0
2019-10-22 15:05:00,61.42,61.44,61.39,61.44,20548.0,49.0469,49.0629,49.023,49.0629,20548.0
2019-10-22 15:10:00,61.44,61.45,61.42,61.43,21469.0,49.0629,49.0709,49.0469,49.0549,21469.0
2019-10-22 15:15:00,61.43,61.46,61.42,61.45,30233.0,49.0549,49.0789,49.0469,49.0709,30233.0
2019-10-22 15:20:00,61.45,61.52,61.44,61.51,27912.0,49.0709,49.1268,49.0629,49.1188,27912.0
2019-10-22 15:25:00,61.49,61.55,61.49,61.53,25631.0,49.1028,49.1507,49.1028,49.1348,25631.0
2019-10-22 15:30:00,61.52,61.57,61.5,61.51,31017.0,49.1268,49.1667,49.1108,49.1188,31017.0
2019-10-22 15:35:00,61.5,61.51,61.45,61.46,21847.0,49.1108,49.1188,49.0709,49.0789,21847.0
2019-10-22 15:40:00,61.46,61.46,61.39,61.4,38560.0,49.0789,49.0789,49.023,49.0309,38560.0
2019-10-22 15:45:00,61.39,61.44,61.39,61.42,53881.0,49.023,49.0629,49.023,49.0469,53881.0
2019-10-22 15:50:00,61.42,61.47,61.35,61.35,64867.0,49.0469,49.0868,48.991,48.991,64867.0
2019-10-22 15:55:00,61.36,61.48,61.35,61.45,180203.0,48.999,49.0948,48.991,49.0709,180203.0
2019-10-23 09:30:00,61.43,61.69,61.43,61.6,80086.0,49.0549,49.2625,49.0549,49.1907,80086.0
2019-10-23 09:35:00,61.62,61.66,61.51,61.52,22614.0,49.2066,49.2386,49.1188,49.1268,22614.0
2019-10-23 09:40:00,61.53,61.55,61.47,61.54,15030.0,49.1348,49.1507,49.0868,49.1427,15030.0
2019-10-23 09:45:00,61.55,61.62,61.53,61.62,14739.0,49.1507,49.2066,49.1348,49.2066,14739.0
2019-10-23 09:50:00,61.63,61.69,61.61,61.64,35233.0,49.2146,49.2625,49.1986,49.2226,35233.0
2019-10-23 09:55:00,61.65,61.8,61.63,61.79,46352.0,49.2306,49.3504,49.2146,49.3424,46352.0
2019-10-23 10:00:00,61.78,61.82,61.75,61.8,23992.0,49.3344,49.3663,49.3104,49.3504,23992.0
2019-10-23 10:05:00,61.8,61.83,61.75,61.79,39686.0,49.3504,49.3743,49.3104,49.3424,39686.0
2019-10-23 10:10:00,61.8,61.9,61.79,61.89,21036.0,49.3504,49.4302,49.3424,49.4222,21036.0
2019-10-23 10:15:00,61.89,61.9,61.85,61.89,27106.0,49.4222,49.4302,49.3903,49.4222,27106.0
2019-10-23 10:20:00,61.89,61.93,61.85,61.93,37583.0,49.4222,49.4542,49.3903,49.4542,37583.0
2019-10-23 10:25:00,61.92,61.93,61.85,61.86,29681.0,49.4462,49.4542,49.3903,49.3983,29681.0
2019-10-23 10:30:00,61.85,61.87,61.73,61.76,29427.0,49.3903,49.4063,49.2945,49.3184,29427.0
2019-10-23 10:35:00,61.76,61.8,61.76,61.79,13010.0,49.3184,49.3504,49.3184,49.3424,13010.0
2019-10-23 10:40:00,61.8,61.81,61.76,61.79,13879.0,49.3504,49.3583,49.3184,49.3424,13879.0
2019-10-23 10:45:00,61.79,61.85,61.79,61.85,13986.0,49.3424,49.3903,49.3424,49.3903,13986.0
2019-10-23 10:50:00,61.85,61.88,61.81,61.81,11235.0,49.3903,49.4142,49.3583,49.3583,11235.0
2019-10-23 10:55:00,61.8,61.82,61.74,61.81,31150.0,49.3504,49.3663,49.3024,49.3583,31150.0
2019-10-23 11:00:00,61.82,61.85,61.81,61.83,21382.0,49.3663,49.3903,49.3583,49.3743,21382.0
2019-10-23 11:05:00,61.83,61.84,61.73,61.73,17963.0,49.3743,49.3823,49.2945,49.2945,17963.0
2019-10-23 11:10:00,61.72,61.74,61.67,61.67,17953.0,49.2865,49.3024,49.2465,49.2465,17953.0
2019-10-23 11:15:00,61.69,61.74,61.68,61.73,12973.0,49.2625,49.3024,49.2545,49.2945,12973.0
2019-10-23 11:20:00,61.73,61.73,61.67,61.69,63673.0,49.2945,49.2945,49.2465,49.2625,63673.0
2019-10-23 11:25:00,61.69,61.71,61.67,61.68,14731.0,49.2625,49.2785,49.2465,49.2545,14731.0
2019-10-23 11:30:00,61.67,61.72,61.66,61.71,13455.0,49.2465,49.2865,49.2386,49.2785,13455.0
2019-10-23 11:35:00,61.72,61.74,61.71,61.74,10103.0,49.2865,49.3024,49.2785,49.3024,10103.0
2019-10-23 11:40:00,61.74,61.75,61.69,61.7,15882.0,49.3024,49.3104,49.2625,49.2705,15882.0
2019-10-23 11:45:00,61.7,61.72,61.68,61.68,12532.0,49.2705,49.2865,49.2545,49.2545,12532.0
2019-10-23 11:50:00,61.68,61.75,61.68,61.74,19225.0,49.2545,49.3104,49.2545,49.3024,19225.0
2019-10-23 11:55:00,61.73,61.75,61.71,61.73,14258.0,49.2945,49.3104,49.2785,49.2945,14258.0
2019-10-23 12:00:00,61.74,61.77,61.72,61.76,19643.0,49.3024,49.3264,49.2865,49.3184,19643.0
2019-10-23 12:05:00,61.77,61.77,61.74,61.75,13946.0,49.3264,49.3264,49.3024,49.3104,13946.0
2019-10-23 12:10:00,61.75,61.78,61.74,61.77,12677.0,49.3104,49.3344,49.3024,49.3264,12677.0
2019-10-23 12:15:00,61.77,61.86,61.76,61.85,129750.0,49.3264,49.3983,49.3184,49.3903,129750.0
2019-10-23 12:20:00,61.86,61.86,61.8,61.8,17720.0,49.3983,49.3983,49.3504,49.3504,17720.0
2019-10-23 12:25:00,61.81,61.81,61.77,61.8,17587.0,49.3583,49.3583,49.3264,49.3504,17587.0
2019-10-23 12:30:00,61.81,61.81,61.77,61.78,14229.0,49.3583,49.3583,49.3264,49.3344,14229.0
2019-10-23 12:35:00,61.78,61.8,61.74,61.74,6940.0,49.3344,49.3504,49.3024,49.3024,6940.0
2019-10-23 12:40:00,61.74,61.75,61.7,61.74,7501.0,49.3024,49.3104,49.2705,49.3024,7501.0
2019-10-23 12:45:00,61.75,61.78,61.72,61.73,17458.0,49.3104,49.3344,49.2865,49.2945,17458.0
2019-10-23 12:50:00,61.73,61.75,61.7,61.72,13332.0,49.2945,49.3104,49.2705,49.2865,13332.0
2019-10-23 12:55:00,61.71,61.73,61.67,61.68,25399.0,49.2785,49.2945,49.2465,49.2545,25399.0
2019-10-23 13:00:00,61.68,61.7,61.67,61.68,11924.0,49.2545,49.2705,49.2465,49.2545,11924.0
2019-10-23 13:05:00,61.67,61.67,61.57,61.57,9300.0,49.2465,49.2465,49.1667,49.1667,9300.0
2019-10-23 13:10:00,61.56,61.63,61.52,61.63,57642.0,49.1587,49.2146,49.1268,49.2146,57642.0
2019-10-23 13:15:00,61.63,61.63,61.59,61.6,13042.0,49.2146,49.2146,49.1827,49.1907,13042.0
2019-10-23 13:20:00,61.6,61.62,61.58,61.61,13799.0,49.1907,49.2066,49.1747,49.1986,13799.0
2019-10-23 13:25:00,61.6,61.64,61.6,61.63,15509.0,49.1907,49.2226,49.1907,49.2146,15509.0
2019-10-23 13:30:00,61.64,61.65,61.6,61.62,15166.0,49.2226,49.2306,49.1907,49.2066,15166.0
2019-10-23 13:35:00,61.63,61.65,61.61,61.64,10816.0,49.2146,49.2306,49.1986,49.2226,10816.0
2019-10-23 13:40:00,61.65,61.68,61.64,61.65,10673.0,49.2306,49.2545,49.2226,49.2306,10673.0
2019-10-23 13:45:00,61.65,61.65,61.58,61.6,18839.0,49.2306,49.2306,49.1747,49.1907,18839.0
2019-10-23 13:50:00,61.6,61.64,61.59,61.62,13509.0,49.1907,49.2226,49.1827,49.2066,13509.0
2019-10-23 13:55:00,61.62,61.66,61.61,61.66,9806.0,49.2066,49.2386,49.1986,49.2386,9806.0
2019-10-23 14:00:00,61.66,61.67,61.64,61.67,13854.0,49.2386,49.2465,49.2226,49.2465,13854.0
2019-10-23 14:05:00,61.67,61.67,61.65,61.67,11215.0,49.2465,49.2465,49.2306,49.2465,11215.0
2019-10-23 14:10:00,61.68,61.71,61.67,61.69,15086.0,49.2545,49.2785,49.2465,49.2625,15086.0
2019-10-23 14:15:00,61.69,61.69,61.62,61.64,17799.0,49.2625,49.2625,49.2066,49.2226,17799.0
2019-10-23 14:20:00,61.64,61.66,61.61,61.61,9078.0,49.2226,49.2386,49.1986,49.1986,9078.0
2019-10-23 14:25:00,61.61,61.62,61.58,61.6,17912.0,49.1986,49.2066,49.1747,49.1907,17912.0
2019-10-23 14:30:00,61.6,61.63,61.58,61.63,9978.0,49.1907,49.2146,49.1747,49.2146,9978.0
2019-10-23 14:35:00,61.62,61.65,61.58,61.59,16662.0,49.2066,49.2306,49.1747,49.1827,16662.0
2019-10-23 14:40:00,61.59,61.62,61.59,61.61,7865.0,49.1827,49.2066,49.1827,49.1986,7865.0
2019-10-23 14:45:00,61.62,61.67,61.6,61.65,16453.0,49.2066,49.2465,49.1907,49.2306,16453.0
2019-10-23 14:50:00,61.66,61.68,61.65,61.67,13033.0,49.2386,49.2545,49.2306,49.2465,13033.0
2019-10-23 14:55:00,61.67,61.72,61.67,61.72,9682.0,49.2465,49.2865,49.2465,49.2865,9682.0
2019-10-23 15:00:00,61.72,61.73,61.7,61.72,23516.0,49.2865,49.2945,49.2705,49.2865,23516.0
2019-10-23 15:05:00,61.72,61.73,61.7,61.73,17537.0,49.2865,49.2945,49.2705,49.2945,17537.0
2019-10-23 15:10:00,61.73,61.73,61.69,61.73,15638.0,49.2945,49.2945,49.2625,49.2945,15638.0
2019-10-23 15:15:00,61.72,61.77,61.71,61.76,40177.0,49.2865,49.3264,49.2785,49.3184,40177.0
2019-10-23 15:20:00,61.76,61.78,61.75,61.77,22830.0,49.3184,49.3344,49.3104,49.3264,22830.0
2019-10-23 15:25:00,61.76,61.79,61.75,61.79,17042.0,49.3184,49.3424,49.3104,49.3424,17042.0
2019-10-23 15:30:00,61.79,61.84,61.78,61.83,38349.0,49.3424,49.3823,49.3344,49.3743,38349.0
2019-10-23 15:35:00,61.83,61.84,61.79,61.8,47217.0,49.3743,49.3823,49.3424,49.3504,47217.0
2019-10-23 15:40:00,61.8,61.83,61.75,61.78,40923.0,49.3504,49.3743,49.3104,49.3344,40923.0
2019-10-23 15:45:00,61.77,61.83,61.77,61.83,45409.0,49.3264,49.3743,49.3264,49.3743,45409.0
2019-10-23 15:50:00,61.83,61.87,61.81,61.82,57403.0,49.3743,49.4063,49.3583,49.3663,57403.0
2019-10-23 15:55:00,61.83,61.95,61.82,61.95,218600.0,49.3743,49.4701,49.3663,49.4701,218600.0
2019-10-24 09:30:00,61.94,61.94,61.76,61.82,85428.0,49.4622,49.4622,49.3184,49.3663,85428.0
2019-10-24 09:35:00,61.83,61.96,61.81,61.96,31894.0,49.3743,49.4781,49.3583,49.4781,31894.0
2019-10-24 09:40:00,61.95,61.97,61.84,61.88,29542.0,49.4701,49.4861,49.3823,49.4142,29542.0
2019-10-24 09:45:00,61.88,61.89,61.84,61.87,17880.0,49.4142,49.4222,49.3823,49.4063,17880.0
2019-10-24 09:50:00,61.85,61.88,61.82,61.83,22925.0,49.3903,49.4142,49.3663,49.3743,22925.0
2019-10-24 09:55:00,61.83,61.89,61.83,61.85,13195.0,49.3743,49.4222,49.3743,49.3903,13195.0
2019-10-24 10:00:00,61.85,61.88,61.83,61.88,24412.0,49.3903,49.4142,49.3743,49.4142,24412.0
2019-10-24 10:05:00,61.89,61.95,61.88,61.94,32749.0,49.4222,49.4701,49.4142,49.4622,32749.0
2019-10-24 10:10:00,61.94,61.99,61.93,61.96,21278.0,49.4622,49.5021,49.4542,49.4781,21278.0
2019-10-24 10:15:00,61.96,61.97,61.91,61.93,54943.0,49.4781,49.4861,49.4382,49.4542,54943.0
2019-10-24 10:20:00,61.93,61.93,61.9,61.92,25034.0,49.4542,49.4542,49.4302,49.4462,25034.0
2019-10-24 10:25:00,61.91,61.96,61.91,61.94,20573.0,49.4382,49.4781,49.4382,49.4622,20573.0
2019-10-24 10:30:00,61.93,61.94,61.9,61.91,11832.0,49.4542,49.4622,49.4302,49.4382,11832.0
2019-10-24 10:35:00,61.92,61.97,61.92,61.97,14523.0,49.4462,49.4861,49.4462,49.4861,14523.0
2019-10-24 10:40:00,61.96,61.99,61.94,61.98,14985.0,49.4781,49.5021,49.4622,49.4941,14985.0
2019-10-24 10:45:00,61.99,61.99,61.95,61.98,8943.0,49.5021,49.5021,49.4701,49.4941,8943.0
2019-10-24 10:50:00,61.97,61.98,61.93,61.95,17262.0,49.4861,49.4941,49.4542,49.4701,17262.0
2019-10-24 10:55:00,61.96,61.96,61.93,61.96,16603.0,49.4781,49.4781,49.4542,49.4781,16603.0
2019-10-24 11:00:00,61.96,62.03,61.94,62.01,39089.0,49.4781,49.534,49.4622,49.5181,39089.0
2019-10-24 11:05:00,62.01,62.04,62.0,62.02,11897.0,49.5181,49.542,49.5101,49.526,11897.0
2019-10-24 11:10:00,62.01,62.03,61.99,62.02,25585.0,49.5181,49.534,49.5021,49.526,25585.0
2019-10-24 11:15:00,62.02,62.03,61.99,62.0,35169.0,49.526,49.534,49.5021,49.5101,35169.0
2019-10-24 11:20:00,62.0,62.0,61.96,61.96,18528.0,49.5101,49.5101,49.4781,49.4781,18528.0
2019-10-24 11:25:00,61.97,61.98,61.94,61.98,17319.0,49.4861,49.4941,49.4622,49.4941,17319.0
2019-10-24 11:30:00,61.98,61.99,61.93,61.96,15967.0,49.4941,49.5021,49.4542,49.4781,15967.0
2019-10-24 11:35:00,61.96,62.02,61.96,62.0,12302.0,49.4781,49.526,49.4781,49.5101,12302.0
2019-10-24 11:40:00,62.01,62.03,62.0,62.03,22868.0,49.5181,49.534,49.5101,49.534,22868.0
2019-10-24 11:45:00,62.03,62.04,61.96,61.96,11003.0,49.534,49.542,49.4781,49.4781,11003.0
2019-10-24 11:50:00,61.97,62.01,61.95,61.99,25369.0,49.4861,49.5181,49.4701,49.5021,25369.0
2019-10-24 11:55:00,61.99,62.01,61.97,62.0,12049.0,49.5021,49.5181,49.4861,49.5101,12049.0
2019-10-24 12:00:00,62.0,62.03,61.98,61.99,18382.0,49.5101,49.534,49.4941,49.5021,18382.0
2019-10-24 12:05:00,61.99,62.0,61.95,61.98,12792.0,49.5021,49.5101,49.4701,49.4941,12792.0
2019-10-24 12:10:00,61.99,61.99,61.93,61.95,15514.0,49.5021,49.5021,49.4542,49.4701,15514.0
2019-10-24 12:15:00,61.95,61.98,61.92,61.97,15336.0,49.4701,49.4941,49.4462,49.4861,15336.0
2019-10-24 12:20:00,61.98,61.98,61.93,61.94,7605.0,49.4941,49.4941,49.4542,49.4622,7605.0
2019-10-24 12:25:00,61.94,61.96,61.93,61.95,7394.0,49.4622,49.4781,49.4542,49.4701,7394.0
2019-10-24 12:30:00,61.94,61.94,61.91,61.92,8220.0,49.4622,49.4622,49.4382,49.4462,8220.0
2019-10-24 12:35:00,61.93,61.93,61.89,61.92,19263.0,49.4542,49.4542,49.4222,49.4462,19263.0
2019-10-24 12:40:00,61.93,61.94,61.91,61.92,9698.0,49.4542,49.4622,49.4382,49.4462,9698.0
2019-10-24 12:45:00,61.93,61.97,61.91,61.96,13895.0,49.4542,49.4861,49.4382,49.4781,13895.0
2019-10-24 12:50:00,61.97,61.98,61.95,61.97,7590.0,49.4861,49.4941,49.4701,49.4861,7590.0
2019-10-24 12:55:00,61.97,61.97,61.92,61.94,8708.0,49.4861,49.4861,49.4462,49.4622,8708.0
2019-10-24 13:00:00,61.93,61.94,61.89,61.93,9890.0,49.4542,49.4622,49.4222,49.4542,9890.0
2019-10-24 13:05:00,61.93,61.94,61.91,61.92,11076.0,49.4542,49.4622,49.4382,49.4462,11076.0
2019-10-24 13:10:00,61.92,61.94,61.9,61.94,15400.0,49.4462,49.4622,49.4302,49.4622,15400.0
2019-10-24 13:15:00,61.94,61.97,61.92,61.94,12080.0,49.4622,49.4861,49.4462,49.4622,12080.0
2019-10-24 13:20:00,61.94,61.95,61.93,61.95,6354.0,49.4622,49.4701,49.4542,49.4701,6354.0
2019-10-24 13:25:00,61.95,61.99,61.93,61.98,13782.0,49.4701,49.5021,49.4542,49.4941,13782.0
2019-10-24 13:30:00,61.98,61.99,61.94,61.96,22446.0,49.4941,49.5021,49.4622,49.4781,22446.0
2019-10-24 13:35:00,61.96,61.97,61.93,61.95,28152.0,49.4781,49.4861,49.4542,49.4701,28152.0
2019-10-24 13:40:00,61.94,61.94,61.88,61.88,13063.0,49.4622,49.4622,49.4142,49.4142,13063.0
2019-10-24 13:45:00,61.88,61.88,61.81,61.81,30260.0,49.4142,49.4142,49.3583,49.3583,30260.0
2019-10-24 13:50:00,61.8,61.86,61.78,61.86,30573.0,49.3504,49.3983,49.3344,49.3983,30573.0
2019-10-24 13:55:00,61.87,61.89,61.86,61.89,8867.0,49.4063,49.4222,49.3983,49.4222,8867.0
2019-10-24 14:00:00,61.89,61.9,61.86,61.89,10727.0,49.4222,49.4302,49.3983,49.4222,10727.0
2019-10-24 14:05:00,61.89,61.9,61.86,61.88,10358.0,49.4222,49.4302,49.3983,49.4142,10358.0
2019-10-24 14:10:00,61.87,61.89,61.85,61.87,25521.0,49.4063,49.4222,49.3903,49.4063,25521.0
2019-10-24 14:15:00,61.87,61.88,61.84,61.87,20117.0,49.4063,49.4142,49.3823,49.4063,20117.0
2019-10-24 14:20:00,61.86,61.87,61.84,61.85,8646.0,49.3983,49.4063,49.3823,49.3903,8646.0
2019-10-24 14:25:00,61.86,61.87,61.82,61.85,14147.0,49.3983,49.4063,49.3663,49.3903,14147.0
2019-10-24 14:30:00,61.85,61.89,61.83,61.89,11934.0,49.3903,49.4222,49.3743,49.4222,11934.0
2019-10-24 14:35:00,61.89,61.91,61.88,61.9,10644.0,49.4222,49.4382,49.4142,49.4302,10644.0
2019-10-24 14:40:00,61.9,61.95,61.89,61.94,13171.0,49.4302,49.4701,49.4222,49.4622,13171.0
2019-10-24 14:45:00,61.93,61.95,61.91,61.95,12697.0,49.4542,49.4701,49.4382,49.4701,12697.0
2019-10-24 14:50:00,61.95,61.98,61.94,61.97,15186.0,49.4701,49.4941,49.4622,49.4861,15186.0
2019-10-24 14:55:00,61.97,61.98,61.96,61.98,11042.0,49.4861,49.4941,49.4781,49.4941,11042.0
2019-10-24 15:00:00,61.97,62.0,61.96,61.99,31155.0,49.4861,49.5101,49.4781,49.5021,31155.0
2019-10-24 15:05:00,61.98,61.99,61.96,61.98,14033.0,49.4941,49.5021,49.4781,49.4941,14033.0
2019-10-24 15:10:00,61.98,62.0,61.98,61.99,19855.0,49.4941,49.5101,49.4941,49.5021,19855.0
2019-10-24 15:15:00,62.0,62.0,61.96,61.96,17795.0,49.5101,49.5101,49.4781,49.4781,17795.0
2019-10-24 15:20:00,61.96,61.98,61.94,61.98,18369.0,49.4781,49.4941,49.4622,49.4941,18369.0
2019-10-24 15:25:00,61.98,61.99,61.96,61.99,60272.0,49.4941,49.5021,49.4781,49.5021,60272.0
2019-10-24 15:30:00,61.98,62.0,61.94,61.96,19456.0,49.4941,49.5101,49.4622,49.4781,19456.0
2019-10-24 15:35:00,61.96,61.96,61.91,61.94,33755.0,49.4781,49.4781,49.4382,49.4622,33755.0
2019-10-24 15:40:00,61.94,61.96,61.93,61.93,30829.0,49.4622,49.4781,49.4542,49.4542,30829.0
2019-10-24 15:45:00,61.94,61.98,61.92,61.97,32748.0,49.4622,49.4941,49.4462,49.4861,32748.0
2019-10-24 15:50:00,61.97,61.99,61.93,61.95,65402.0,49.4861,49.5021,49.4542,49.4701,65402.0
2019-10-24 15:55:00,61.95,61.99,61.92,61.93,139113.0,49.4701,49.5021,49.4462,49.4542,139113.0
2019-10-25 09:30:00,62.04,62.07,61.88,62.05,92695.0,49.542,49.566,49.4142,49.55,92695.0
2019-10-25 09:35:00,62.06,62.06,61.81,61.85,40395.0,49.558,49.558,49.3583,49.3903,40395.0
2019-10-25 09:40:00,61.84,61.88,61.8,61.85,48732.0,49.3823,49.4142,49.3504,49.3903,48732.0
2019-10-25 09:45:00,61.86,61.95,61.86,61.93,31609.0,49.3983,49.4701,49.3983,49.4542,31609.0
2019-10-25 09:50:00,61.93,61.93,61.76,61.83,42006.0,49.4542,49.4542,49.3184,49.3743,42006.0
2019-10-25 09:55:00,61.82,61.86,61.78,61.8,21584.0,49.3663,49.3983,49.3344,49.3504,21584.0
2019-10-25 10:00:00,61.79,61.81,61.65,61.65,43945.0,49.3424,49.3583,49.2306,49.2306,43945.0
2019-10-25 10:05:00,61.66,61.69,61.63,61.67,36728.0,49.2386,49.2625,49.2146,49.2465,36728.0
2019-10-25 10:10:00,61.67,61.67,61.61,61.63,16631.0,49.2465,49.2465,49.1986,49.2146,16631.0
2019-10-25 10:15:00,61.63,61.63,61.59,61.62,14047.0,49.2146,49.2146,49.1827,49.2066,14047.0
2019-10-25 10:20:00,61.61,61.63,61.55,61.56,30573.0,49.1986,49.2146,49.1507,49.1587,30573.0
2019-10-25 10:25:00,61.56,61.59,61.52,61.53,29488.0,49.1587,49.1827,49.1268,49.1348,29488.0
2019-10-25 10:30:00,61.52,61.56,61.51,61.56,20413.0,49.1268,49.1587,49.1188,49.1587,20413.0
2019-10-25 10:35:00,61.55,61.55,61.47,61.48,31932.0,49.1507,49.1507,49.0868,49.0948,31932.0
2019-10-25 10:40:00,61.46,61.49,61.31,61.44,86736.0,49.0789,49.1028,48.9591,49.0629,86736.0
2019-10-25 10:45:00,61.44,61.45,61.31,61.42,37543.0,49.0629,49.0709,48.9591,49.0469,37543.0
2019-10-25 10:50:00,61.42,61.48,61.39,61.47,27243.0,49.0469,49.0948,49.023,49.0868,27243.0
2019-10-25 10:55:00,61.47,61.57,61.47,61.54,20540.0,49.0868,49.1667,49.0868,49.1427,20540.0
2019-10-25 11:00:00,61.55,61.61,61.51,61.61,19074.0,49.1507,49.1986,49.1188,49.1986,19074.0
2019-10-25 11:05:00,61.61,61.66,61.6,61.66,17898.0,49.1986,49.2386,49.1907,49.2386,17898.0
2019-10-25 11:10:00,61.66,61.68,61.64,61.66,16538.0,49.2386,49.2545,49.2226,49.2386,16538.0
2019-10-25 11:15:00,61.65,61.67,61.58,61.59,21543.0,49.2306,49.2465,49.1747,49.1827,21543.0
2019-10-25 11:20:00,61.6,61.62,61.53,61.54,29326.0,49.1907,49.2066,49.1348,49.1427,29326.0
2019-10-25 11:25:00,61.54,61.55,61.51,61.53,20225.0,49.1427,49.1507,49.1188,49.1348,20225.0
2019-10-25 11:30:00,61.53,61.56,61.5,61.55,18149.0,49.1348,49.1587,49.1108,49.1507,18149.0
2019-10-25 11:35:00,61.52,61.55,61.52,61.55,15163.0,49.1268,49.1507,49.1268,49.1507,15163.0
2019-10-25 11:40:00,61.55,61.58,61.5,61.55,16552.0,49.1507,49.1747,49.1108,49.1507,16552.0
2019-10-25 11:45:00,61.55,61.55,61.46,61.46,18799.0,49.1507,49.1507,49.0789,49.0789,18799.0
2019-10-25 11:50:00,61.47,61.47,61.44,61.45,7949.0,49.0868,49.0868,49.0629,49.0709,7949.0
2019-10-25 11:55:00,61.45,61.47,61.43,61.45,12902.0,49.0709,49.0868,49.0549,49.0709,12902.0
2019-10-25 12:00:00,61.45,61.46,61.39,61.41,21688.0,49.0709,49.0789,49.023,49.0389,21688.0
2019-10-25 12:05:00,61.41,61.41,61.29,61.3,34253.0,49.0389,49.0389,48.9431,48.9511,34253.0
2019-10-25 12:10:00,61.29,61.35,61.29,61.33,28134.0,48.9431,48.991,48.9431,48.975,28134.0
2019-10-25 12:15:00,61.33,61.37,61.29,61.35,31475.0,48.975,49.007,48.9431,48.991,31475.0
2019-10-25 12:20:00,61.36,61.37,61.33,61.35,17767.0,48.999,49.007,48.975,48.991,17767.0
2019-10-25 12:25:00,61.34,61.34,61.31,61.33,10127.0,48.983,48.983,48.9591,48.975,10127.0
2019-10-25 12:30:00,61.34,61.39,61.34,61.38,7694.0,48.983,49.023,48.983,49.015,7694.0
2019-10-25 12:35:00,61.38,61.43,61.37,61.41,16134.0,49.015,49.0549,49.007,49.0389,16134.0
2019-10-25 12:40:00,61.41,61.44,61.39,61.44,7355.0,49.0389,49.0629,49.023,49.0629,7355.0
2019-10-25 12:45:00,61.44,61.48,61.42,61.45,9281.0,49.0629,49.0948,49.0469,49.0709,9281.0
2019-10-25 12:50:00,61.45,61.46,61.41,61.42,14627.0,49.0709,49.0789,49.0389,49.0469,14627.0
2019-10-25 12:55:00,61.42,61.42,61.4,61.42,7689.0,49.0469,49.0469,49.0309,49.0469,7689.0
2019-10-25 13:00:00,61.42,61.42,61.38,61.38,5687.0,49.0469,49.0469,49.015,49.015,5687.0
2019-10-25 13:05:00,61.39,61.4,61.38,61.4,12633.0,49.023,49.0309,49.015,49.0309,12633.0
2019-10-25 13:10:00,61.39,61.41,61.38,61.39,12567.0,49.023,49.0389,49.015,49.023,12567.0
2019-10-25 13:15:00,61.38,61.38,61.35,61.37,9724.0,49.015,49.015,48.991,49.007,9724.0
2019-10-25 13:20:00,61.37,61.38,61.35,61.37,8372.0,49.007,49.015,48.991,49.007,8372.0
2019-10-25 13:25:00,61.36,61.37,61.32,61.36,17249.0,48.999,49.007,48.9671,48.999,17249.0
2019-10-25 13:30:00,61.36,61.36,61.3,61.3,13393.0,48.999,48.999,48.9511,48.9511,13393.0
2019-10-25 13:35:00,61.3,61.31,61.28,61.29,23378.0,48.9511,48.9591,48.9351,48.9431,23378.0
2019-10-25 13:40:00,61.28,61.28,61.23,61.24,13225.0,48.9351,48.9351,48.8952,48.9032,13225.0
2019-10-25 13:45:00,61.25,61.25,61.17,61.2,31402.0,48.9112,48.9112,48.8473,48.8712,31402.0
2019-10-25 13:50:00,61.2,61.2,61.16,61.2,29050.0,48.8712,48.8712,48.8393,48.8712,29050.0
2019-10-25 13:55:00,61.19,61.21,61.18,61.19,15213.0,48.8632,48.8792,48.8553,48.8632,15213.0
2019-10-25 14:00:00,61.19,61.25,61.17,61.25,23659.0,48.8632,48.9112,48.8473,48.9112,23659.0
2019-10-25 14:05:00,61.24,61.28,61.23,61.26,9624.0,48.9032,48.9351,48.8952,48.9191,9624.0
2019-10-25 14:10:00,61.26,61.27,61.25,61.26,15901.0,48.9191,48.9271,48.9112,48.9191,15901.0
2019-10-25 14:15:00,61.26,61.3,61.25,61.29,14615.0,48.9191,48.9511,48.9112,48.9431,14615.0
2019-10-25 14:20:00,61.3,61.31,61.27,61.3,10751.0,48.9511,48.9591,48.9271,48.9511,10751.0
2019-10-25 14:25:00,61.31,61.32,61.28,61.28,9546.0,48.9591,48.9671,48.9351,48.9351,9546.0
2019-10-25 14:30:00,61.28,61.29,61.25,61.25,17873.0,48.9351,48.9431,48.9112,48.9112,17873.0
2019-10-25 14:35:00,61.25,61.3,61.25,61.29,23547.0,48.9112,48.9511,48.9112,48.9431,23547.0
2019-10-25 14:40:00,61.29,61.32,61.28,61.3,7746.0,48.9431,48.9671,48.9351,48.9511,7746.0
2019-10-25 14:45:00,61.31,61.33,61.28,61.29,14696.0,48.9591,48.975,48.9351,48.9431,14696.0
2019-10-25 14:50:00,61.28,61.3,61.26,61.3,11661.0,48.9351,48.9511,48.9191,48.9511,11661.0
2019-10-25 14:55:00,61.3,61.35,61.3,61.32,17102.0,48.9511,48.991,48.9511,48.9671,17102.0
2019-10-25 15:00:00,61.33,61.33,61.28,61.32,30372.0,48.975,48.975,48.9351,48.9671,30372.0
2019-10-25 15:05:00,61.32,61.33,61.29,61.3,13218.0,48.9671,48.975,48.9431,48.9511,13218.0
2019-10-25 15:10:00,61.3,61.34,61.29,61.34,17926.0,48.9511,48.983,48.9431,48.983,17926.0
2019-10-25 15:15:00,61.34,61.35,61.32,61.32,17736.0,48.983,48.991,48.9671,48.9671,17736.0
2019-10-25 15:20:00,61.33,61.36,61.32,61.35,23499.0,48.975,48.999,48.9671,48.991,23499.0
2019-10-25 15:25:00,61.35,61.35,61.3,61.32,18760.0,48.991,48.991,48.9511,48.9671,18760.0
2019-10-25 15:30:00,61.32,61.35,61.3,61.33,34456.0,48.9671,48.991,48.9511,48.975,34456.0
2019-10-25 15:35:00,61.33,61.36,61.32,61.36,32059.0,48.975,48.999,48.9671,48.999,32059.0
2019-10-25 15:40:00,61.36,61.39,61.33,61.38,29183.0,48.999,49.023,48.975,49.015,29183.0
2019-10-25 15:45:00,61.37,61.39,61.34,61.34,60930.0,49.007,49.023,48.983,48.983,60930.0
2019-10-25 15:50:00,61.35,61.38,61.33,61.35,69275.0,48.991,49.015,48.975,48.991,69275.0
2019-10-25 15:55:00,61.35,61.42,61.33,61.34,132856.0,48.991,49.0469,48.975,48.983,132856.0
2019-10-28 09:30:00,61.09,61.16,60.94,60.94,113474.0,48.7834,48.8393,48.6636,48.6636,113474.0
2019-10-28 09:35:00,60.94,61.24,60.94,61.22,67641.0,48.6636,48.9032,48.6636,48.8872,67641.0
2019-10-28 09:40:00,61.24,61.31,61.2,61.3,37009.0,48.9032,48.9591,48.8712,48.9511,37009.0
2019-10-28 09:45:00,61.3,61.31,61.16,61.26,45963.0,48.9511,48.9591,48.8393,48.9191,45963.0
2019-10-28 09:50:00,61.26,61.39,61.25,61.39,33835.0,48.9191,49.023,48.9112,49.023,33835.0
2019-10-28 09:55:00,61.4,61.42,61.22,61.26,68450.0,49.0309,49.0469,48.8872,48.9191,68450.0
2019-10-28 10:00:00,61.25,61.3,61.22,61.23,38278.0,48.9112,48.9511,48.8872,48.8952,38278.0
2019-10-28 10:05:00,61.23,61.28,61.21,61.23,54384.0,48.8952,48.9351,48.8792,48.8952,54384.0
2019-10-28 10:10:00,61.23,61.24,61.14,61.17,39598.0,48.8952,48.9032,48.8233,48.8473,39598.0
2019-10-28 10:15:00,61.16,61.26,61.16,61.25,34536.0,48.8393,48.9191,48.8393,48.9112,34536.0
2019-10-28 10:20:00,61.25,61.27,61.23,61.24,37075.0,48.9112,48.9271,48.8952,48.9032,37075.0
2019-10-28 10:25:00,61.24,61.24,61.18,61.23,29665.0,48.9032,48.9032,48.8553,48.8952,29665.0
2019-10-28 10:30:00,61.22,61.24,61.17,61.17,26833.0,48.8872,48.9032,48.8473,48.8473,26833.0
2019-10-28 10:35:00,61.17,61.22,61.17,61.2,31038.0,48.8473,48.8872,48.8473,48.8712,31038.0
2019-10-28 10:40:00,61.2,61.22,61.17,61.2,37187.0,48.8712,48.8872,48.8473,48.8712,37187.0
2019-10-28 10:45:00,61.19,61.2,61.14,61.15,45708.0,48.8632,48.8712,48.8233,48.8313,45708.0
2019-10-28 10:50:00,61.15,61.22,61.15,61.21,40840.0,48.8313,48.8872,48.8313,48.8792,40840.0
2019-10-28 10:55:00,61.22,61.26,61.21,61.26,25267.0,48.8872,48.9191,48.8792,48.9191,25267.0
2019-10-28 11:00:00,61.26,61.3,61.25,61.3,27748.0,48.9191,48.9511,48.9112,48.9511,27748.0
2019-10-28 11:05:00,61.3,61.3,61.23,61.23,24762.0,48.9511,48.9511,48.8952,48.8952,24762.0
2019-10-28 11:10:00,61.23,61.26,61.19,61.23,22839.0,48.8952,48.9191,48.8632,48.8952,22839.0
2019-10-28 11:15:00,61.24,61.29,61.24,61.26,20679.0,48.9032,48.9431,48.9032,48.9191,20679.0
2019-10-28 11:20:00,61.25,61.34,61.25,61.3,26741.0,48.9112,48.983,48.9112,48.9511,26741.0
2019-10-28 11:25:00,61.3,61.33,61.3,61.33,14047.0,48.9511,48.975,48.9511,48.975,14047.0
2019-10-28 11:30:00,61.33,61.34,61.29,61.33,20528.0,48.975,48.983,48.9431,48.975,20528.0
2019-10-28 11:35:00,61.33,61.35,61.29,61.31,16657.0,48.975,48.991,48.9431,48.9591,16657.0
2019-10-28 11:40:00,61.31,61.36,61.3,61.32,20055.0,48.9591,48.999,48.9511,48.9671,20055.0
2019-10-28 11:45:00,61.32,61.37,61.31,61.35,19806.0,48.9671,49.007,48.9591,48.991,19806.0
2019-10-28 11:50:00,61.34,61.39,61.34,61.37,22794.0,48.983,49.023,48.983,49.007,22794.0
2019-10-28 11:55:00,61.37,61.37,61.31,61.32,18179.0,49.007,49.007,48.9591,48.9671,18179.0
2019-10-28 12:00:00,61.31,61.35,61.28,61.33,65382.0,48.9591,48.991,48.9351,48.975,65382.0
2019-10-28 12:05:00,61.33,61.34,61.28,61.29,20380.0,48.975,48.983,48.9351,48.9431,20380.0
2019-10-28 12:10:00,61.29,61.34,61.27,61.33,25125.0,48.9431,48.983,48.9271,48.975,25125.0
2019-10-28 12:15:00,61.33,61.33,61.24,61.27,23797.0,48.975,48.975,48.9032,48.9271,23797.0
2019-10-28 12:20:00,61.27,61.27,61.21,61.24,18055.0,48.9271,48.9271,48.8792,48.9032,18055.0
2019-10-28 12:25:00,61.25,61.26,61.2,61.2,28357.0,48.9112,48.9191,48.8712,48.8712,28357.0
2019-10-28 12:30:00,61.2,61.21,61.16,61.21,24170.0,48.8712,48.8792,48.8393,48.8792,24170.0
2019-10-28 12:35:00,61.22,61.25,61.21,61.22,18849.0,48.8872,48.9112,48.8792,48.8872,18849.0
2019-10-28 12:40:00,61.22,61.27,61.22,61.27,15585.0,48.8872,48.9271,48.8872,48.9271,15585.0
2019-10-28 12:45:00,61.26,61.3,61.26,61.3,38496.0,48.9191,48.9511,48.9191,48.9511,38496.0
2019-10-28 12:50:00,61.3,61.31,61.28,61.29,20753.0,48.9511,48.9591,48.9351,48.9431,20753.0
2019-10-28 12:55:00,61.29,61.31,61.27,61.29,19230.0,48.9431,48.9591,48.9271,48.9431,19230.0
2019-10-28 13:00:00,61.29,61.34,61.27,61.32,29204.0,48.9431,48.983,48.9271,48.9671,29204.0
2019-10-28 13:05:00,61.31,61.32,61.28,61.32,30020.0,48.9591,48.9671,48.9351,48.9671,30020.0
2019-10-28 13:10:00,61.32,61.35,61.32,61.35,49505.0,48.9671,48.991,48.9671,48.991,49505.0
2019-10-28 13:15:00,61.35,61.35,61.28,61.3,14509.0,48.991,48.991,48.9351,48.9511,14509.0
2019-10-28 13:20:00,61.3,61.33,61.3,61.3,18439.0,48.9511,48.975,48.9511,48.9511,18439.0
2019-10-28 13:25:00,61.3,61.34,61.29,61.33,15983.0,48.9511,48.983,48.9431,48.975,15983.0
2019-10-28 13:30:00,61.33,61.33,61.26,61.27,20692.0,48.975,48.975,48.9191,48.9271,20692.0
2019-10-28 13:35:00,61.27,61.3,61.26,61.28,14414.0,48.9271,48.9511,48.9191,48.9351,14414.0
2019-10-28 13:40:00,61.29,61.3,61.27,61.28,12337.0,48.9431,48.9511,48.9271,48.9351,12337.0
2019-10-28 13:45:00,61.28,61.29,61.24,61.26,14279.0,48.9351,48.9431,48.9032,48.9191,14279.0
2019-10-28 13:50:00,61.24,61.26,61.23,61.24,16918.0,48.9032,48.9191,48.8952,48.9032,16918.0
2019-10-28 13:55:00,61.25,61.27,61.23,61.26,15672.0,48.9112,48.9271,48.8952,48.9191,15672.0
2019-10-28 14:00:00,61.27,61.28,61.24,61.24,14168.0,48.9271,48.9351,48.9032,48.9032,14168.0
2019-10-28 14:05:00,61.23,61.23,61.16,61.18,14822.0,48.8952,48.8952,48.8393,48.8553,14822.0
2019-10-28 14:10:00,61.17,61.18,61.1,61.1,17661.0,48.8473,48.8553,48.7914,48.7914,17661.0
2019-10-28 14:15:00,61.11,61.13,61.1,61.12,13210.0,48.7994,48.8153,48.7914,48.8073,13210.0
2019-10-28 14:20:00,61.12,61.12,61.04,61.05,23551.0,48.8073,48.8073,48.7435,48.7514,23551.0
2019-10-28 14:25:00,61.05,61.05,61.0,61.01,20861.0,48.7514,48.7514,48.7115,48.7195,20861.0
2019-10-28 14:30:00,61.01,61.01,60.96,60.98,31425.0,48.7195,48.7195,48.6796,48.6955,31425.0
2019-10-28 14:35:00,60.98,60.98,60.93,60.93,31566.0,48.6955,48.6955,48.6556,48.6556,31566.0
2019-10-28 14:40:00,60.93,60.99,60.91,60.96,35933.0,48.6556,48.7035,48.6397,48.6796,35933.0
2019-10-28 14:45:00,60.95,60.96,60.9,60.91,37796.0,48.6716,48.6796,48.6317,48.6397,37796.0
2019-10-28 14:50:00,60.91,60.92,60.88,60.91,37866.0,48.6397,48.6476,48.6157,48.6397,37866.0
2019-10-28 14:55:00,60.89,60.94,60.89,60.92,23288.0,48.6237,48.6636,48.6237,48.6476,23288.0
2019-10-28 15:00:00,60.92,60.96,60.9,60.94,49211.0,48.6476,48.6796,48.6317,48.6636,49211.0
2019-10-28 15:05:00,60.94,60.97,60.9,60.91,52461.0,48.6636,48.6876,48.6317,48.6397,52461.0
2019-10-28 15:10:00,60.91,60.93,60.9,60.91,30566.0,48.6397,48.6556,48.6317,48.6397,30566.0
2019-10-28 15:15:00,60.91,60.91,60.84,60.86,54940.0,48.6397,48.6397,48.5838,48.5997,54940.0
2019-10-28 15:20:00,60.86,60.88,60.83,60.88,47700.0,48.5997,48.6157,48.5758,48.6157,47700.0
2019-10-28 15:25:00,60.88,60.91,60.85,60.91,33244.0,48.6157,48.6397,48.5917,48.6397,33244.0
2019-10-28 15:30:00,60.91,60.92,60.86,60.89,53653.0,48.6397,48.6476,48.5997,48.6237,53653.0
2019-10-28 15:35:00,60.9,60.98,60.89,60.97,83973.0,48.6317,48.6955,48.6237,48.6876,83973.0
2019-10-28 15:40:00,60.97,61.0,60.97,61.0,64045.0,48.6876,48.7115,48.6876,48.7115,64045.0
2019-10-28 15:45:00,61.0,61.07,60.98,61.07,134061.0,48.7115,48.7674,48.6955,48.7674,134061.0
2019-10-28 15:50:00,61.07,61.09,60.92,60.93,162971.0,48.7674,48.7834,48.6476,48.6556,162971.0
2019-10-28 15:55:00,60.92,61.04,60.91,61.0,469799.0,48.6476,48.7435,48.6397,48.7115,469799.0
2019-10-29 09:30:00,60.87,61.07,60.87,61.07,66884.0,48.6077,48.7674,48.6077,48.7674,66884.0
2019-10-29 09:35:00,61.07,61.07,60.93,60.93,48181.0,48.7674,48.7674,48.6556,48.6556,48181.0
2019-10-29 09:40:00,60.94,61.01,60.94,60.95,28330.0,48.6636,48.7195,48.6636,48.6716,28330.0
2019-10-29 09:45:00,60.96,61.07,60.95,61.05,40766.0,48.6796,48.7674,48.6716,48.7514,40766.0
2019-10-29 09:50:00,61.05,61.12,61.0,61.12,42174.0,48.7514,48.8073,48.7115,48.8073,42174.0
2019-10-29 09:55:00,61.12,61.22,61.11,61.21,43064.0,48.8073,48.8872,48.7994,48.8792,43064.0
2019-10-29 10:00:00,61.21,61.3,61.21,61.3,63924.0,48.8792,48.9511,48.8792,48.9511,63924.0
2019-10-29 10:05:00,61.29,61.4,61.26,61.4,54843.0,48.9431,49.0309,48.9191,49.0309,54843.0
2019-10-29 10:10:00,61.4,61.4,61.29,61.31,44352.0,49.0309,49.0309,48.9431,48.9591,44352.0
2019-10-29 10:15:00,61.32,61.34,61.25,61.34,28859.0,48.9671,48.983,48.9112,48.983,28859.0
2019-10-29 10:20:00,61.34,61.36,61.24,61.27,51243.0,48.983,48.999,48.9032,48.9271,51243.0
2019-10-29 10:25:00,61.27,61.29,61.21,61.22,28795.0,48.9271,48.9431,48.8792,48.8872,28795.0
2019-10-29 10:30:00,61.23,61.24,61.13,61.13,44184.0,48.8952,48.9032,48.8153,48.8153,44184.0
2019-10-29 10:35:00,61.13,61.13,61.03,61.07,28900.0,48.8153,48.8153,48.7355,48.7674,28900.0
2019-10-29 10:40:00,61.08,61.08,61.02,61.03,23295.0,48.7754,48.7754,48.7275,48.7355,23295.0
2019-10-29 10:45:00,61.04,61.07,61.01,61.02,31952.0,48.7435,48.7674,48.7195,48.7275,31952.0
2019-10-29 10:50:00,61.02,61.05,60.97,60.97,31581.0,48.7275,48.7514,48.6876,48.6876,31581.0
2019-10-29 10:55:00,60.97,60.98,60.87,60.9,48162.0,48.6876,48.6955,48.6077,48.6317,48162.0
2019-10-29 11:00:00,60.89,60.93,60.85,60.89,52885.0,48.6237,48.6556,48.5917,48.6237,52885.0
2019-10-29 11:05:00,60.9,60.9,60.85,60.9,38877.0,48.6317,48.6317,48.5917,48.6317,38877.0
2019-10-29 11:10:00,60.89,60.9,60.87,60.89,42760.0,48.6237,48.6317,48.6077,48.6237,42760.0
2019-10-29 11:15:00,60.89,60.95,60.85,60.86,55237.0,48.6237,48.6716,48.5917,48.5997,55237.0
2019-10-29 11:20:00,60.86,60.89,60.82,60.85,44500.0,48.5997,48.6237,48.5678,48.5917,44500.0
2019-10-29 11:25:00,60.85,60.86,60.8,60.84,45412.0,48.5917,48.5997,48.5518,48.5838,45412.0
2019-10-29 11:30:00,60.84,60.89,60.81,60.87,53434.0,48.5838,48.6237,48.5598,48.6077,53434.0
2019-10-29 11:35:00,60.87,60.88,60.8,60.82,105618.0,48.6077,48.6157,48.5518,48.5678,105618.0
2019-10-29 11:40:00,60.82,60.84,60.79,60.81,30416.0,48.5678,48.5838,48.5438,48.5598,30416.0
2019-10-29 11:45:00,60.82,60.84,60.78,60.8,30384.0,48.5678,48.5838,48.5358,48.5518,30384.0
2019-10-29 11:50:00,60.8,60.8,60.74,60.76,36578.0,48.5518,48.5518,48.5039,48.5199,36578.0
2019-10-29 11:55:00,60.76,60.77,60.72,60.76,33863.0,48.5199,48.5279,48.4879,48.5199,33863.0
2019-10-29 12:00:00,60.76,60.78,60.7,60.73,42985.0,48.5199,48.5358,48.472,48.4959,42985.0
2019-10-29 12:05:00,60.73,60.74,60.69,60.71,49793.0,48.4959,48.5039,48.464,48.4799,49793.0
2019-10-29 12:10:00,60.71,60.75,60.69,60.74,36867.0,48.4799,48.5119,48.464,48.5039,36867.0
2019-10-29 12:15:00,60.73,60.79,60.73,60.78,38150.0,48.4959,48.5438,48.4959,48.5358,38150.0
2019-10-29 12:20:00,60.79,60.87,60.78,60.86,41351.0,48.5438,48.6077,48.5358,48.5997,41351.0
2019-10-29 12:25:00,60.86,60.89,60.83,60.89,22701.0,48.5997,48.6237,48.5758,48.6237,22701.0
2019-10-29 12:30:00,60.9,60.93,60.88,60.92,28674.0,48.6317,48.6556,48.6157,48.6476,28674.0
2019-10-29 12:35:00,60.92,60.97,60.91,60.97,32181.0,48.6476,48.6876,48.6397,48.6876,32181.0
2019-10-29 12:40:00,60.97,60.99,60.93,60.94,30183.0,48.6876,48.7035,48.6556,48.6636,30183.0
2019-10-29 12:45:00,60.93,60.95,60.88,60.89,30548.0,48.6556,48.6716,48.6157,48.6237,30548.0
2019-10-29 12:50:00,60.89,60.91,60.87,60.89,32072.0,48.6237,48.6397,48.6077,48.6237,32072.0
2019-10-29 12:55:00,60.89,60.97,60.88,60.96,41555.0,48.6237,48.6876,48.6157,48.6796,41555.0
2019-10-29 13:00:00,60.96,61.02,60.96,61.02,31744.0,48.6796,48.7275,48.6796,48.7275,31744.0
2019-10-29 13:05:00,61.02,61.05,60.97,60.98,28837.0,48.7275,48.7514,48.6876,48.6955,28837.0
2019-10-29 13:10:00,60.98,61.01,60.97,61.01,23214.0,48.6955,48.7195,48.6876,48.7195,23214.0
2019-10-29 13:15:00,61.01,61.05,61.0,61.03,44733.0,48.7195,48.7514,48.7115,48.7355,44733.0
2019-10-29 13:20:00,61.04,61.04,60.99,61.0,53108.0,48.7435,48.7435,48.7035,48.7115,53108.0
2019-10-29 13:25:00,60.99,61.0,60.96,60.98,42514.0,48.7035,48.7115,48.6796,48.6955,42514.0
2019-10-29 13:30:00,60.97,61.0,60.92,60.92,69584.0,48.6876,48.7115,48.6476,48.6476,69584.0
2019-10-29 13:35:00,60.93,60.98,60.91,60.92,68050.0,48.6556,48.6955,48.6397,48.6476,68050.0
2019-10-29 13:40:00,60.93,60.94,60.88,60.91,23792.0,48.6556,48.6636,48.6157,48.6397,23792.0
2019-10-29 13:45:00,60.91,60.97,60.9,60.96,30113.0,48.6397,48.6876,48.6317,48.6796,30113.0
2019-10-29 13:50:00,60.96,60.97,60.92,60.94,50295.0,48.6796,48.6876,48.6476,48.6636,50295.0
2019-10-29 13:55:00,60.94,60.96,60.9,60.93,19966.0,48.6636,48.6796,48.6317,48.6556,19966.0
2019-10-29 14:00:00,60.93,60.93,60.82,60.84,63010.0,48.6556,48.6556,48.5678,48.5838,63010.0
2019-10-29 14:05:00,60.85,60.85,60.8,60.82,23785.0,48.5917,48.5917,48.5518,48.5678,23785.0
2019-10-29 14:10:00,60.81,60.82,60.74,60.76,33505.0,48.5598,48.5678,48.5039,48.5199,33505.0
2019-10-29 14:15:00,60.77,60.79,60.74,60.77,45127.0,48.5279,48.5438,48.5039,48.5279,45127.0
2019-10-29 14:20:00,60.78,60.79,60.73,60.74,34041.0,48.5358,48.5438,48.4959,48.5039,34041.0
2019-10-29 14:25:00,60.74,60.76,60.71,60.73,35529.0,48.5039,48.5199,48.4799,48.4959,35529.0
2019-10-29 14:30:00,60.74,60.8,60.74,60.78,36680.0,48.5039,48.5518,48.5039,48.5358,36680.0
2019-10-29 14:35:00,60.79,60.82,60.77,60.78,33039.0,48.5438,48.5678,48.5279,48.5358,33039.0
2019-10-29 14:40:00,60.79,60.81,60.76,60.76,36043.0,48.5438,48.5598,48.5199,48.5199,36043.0
2019-10-29 14:45:00,60.76,60.77,60.74,60.74,31242.0,48.5199,48.5279,48.5039,48.5039,31242.0
2019-10-29 14:50:00,60.74,60.78,60.73,60.78,33274.0,48.5039,48.5358,48.4959,48.5358,33274.0
2019-10-29 14:55:00,60.78,60.85,60.75,60.83,40095.0,48.5358,48.5917,48.5119,48.5758,40095.0
2019-10-29 15:00:00,60.82,60.89,60.82,60.88,46000.0,48.5678,48.6237,48.5678,48.6157,46000.0
2019-10-29 15:05:00,60.87,60.93,60.87,60.9,53557.0,48.6077,48.6556,48.6077,48.6317,53557.0
2019-10-29 15:10:00,60.9,60.98,60.89,60.92,62134.0,48.6317,48.6955,48.6237,48.6476,62134.0
2019-10-29 15:15:00,60.91,60.99,60.9,60.98,64059.0,48.6397,48.7035,48.6317,48.6955,64059.0
2019-10-29 15:20:00,60.99,61.01,60.94,60.96,42064.0,48.7035,48.7195,48.6636,48.6796,42064.0
2019-10-29 15:25:00,60.96,60.99,60.92,60.96,38172.0,48.6796,48.7035,48.6476,48.6796,38172.0
2019-10-29 15:30:00,60.96,61.0,60.93,61.0,76821.0,48.6796,48.7115,48.6556,48.7115,76821.0
2019-10-29 15:35:00,60.99,61.0,60.9,60.91,91710.0,48.7035,48.7115,48.6317,48.6397,91710.0
2019-10-29 15:40:00,60.91,60.93,60.88,60.89,70173.0,48.6397,48.6556,48.6157,48.6237,70173.0
2019-10-29 15:45:00,60.89,60.92,60.87,60.9,79319.0,48.6237,48.6476,48.6077,48.6317,79319.0
2019-10-29 15:50:00,60.9,60.95,60.87,60.95,199836.0,48.6317,48.6716,48.6077,48.6716,199836.0
2019-10-29 15:55:00,60.95,60.99,60.88,60.89,339420.0,48.6716,48.7035,48.6157,48.6237,339420.0
2019-10-30 09:30:00,61.01,61.75,61.0,61.74,203092.0,48.7195,49.3104,48.7115,49.3024,203092.0
2019-10-30 09:35:00,61.78,61.99,61.64,61.89,118825.0,49.3344,49.5021,49.2226,49.4222,118825.0
2019-10-30 09:40:00,61.91,62.24,61.91,62.22,132470.0,49.4382,49.7017,49.4382,49.6858,132470.0
2019-10-30 09:45:00,62.22,62.35,62.11,62.14,88213.0,49.6858,49.7896,49.5979,49.6219,88213.0
2019-10-30 09:50:00,62.13,62.16,61.92,62.16,92436.0,49.6139,49.6378,49.4462,49.6378,92436.0
2019-10-30 09:55:00,62.15,62.28,62.13,62.25,71794.0,49.6299,49.7337,49.6139,49.7097,71794.0
2019-10-30 10:00:00,62.25,62.33,62.14,62.33,125653.0,49.7097,49.7736,49.6219,49.7736,125653.0
2019-10-30 10:05:00,62.33,62.43,62.31,62.38,104598.0,49.7736,49.8534,49.7576,49.8135,104598.0
2019-10-30 10:10:00,62.37,62.39,62.25,62.32,53640.0,49.8055,49.8215,49.7097,49.7656,53640.0
2019-10-30 10:15:00,62.33,62.41,62.25,62.29,47513.0,49.7736,49.8375,49.7097,49.7416,47513.0
2019-10-30 10:20:00,62.29,62.32,62.21,62.26,35234.0,49.7416,49.7656,49.6778,49.7177,35234.0
2019-10-30 10:25:00,62.27,62.27,62.1,62.15,67428.0,49.7257,49.7257,49.5899,49.6299,67428.0
2019-10-30 10:30:00,62.15,62.17,62.01,62.05,41544.0,49.6299,49.6458,49.5181,49.55,41544.0
2019-10-30 10:35:00,62.06,62.21,62.03,62.17,29918.0,49.558,49.6778,49.534,49.6458,29918.0
2019-10-30 10:40:00,62.17,62.17,62.07,62.12,29637.0,49.6458,49.6458,49.566,49.6059,29637.0
2019-10-30 10:45:00,62.11,62.3,62.1,62.3,35236.0,49.5979,49.7496,49.5899,49.7496,35236.0
2019-10-30 10:50:00,62.3,62.37,62.28,62.34,25319.0,49.7496,49.8055,49.7337,49.7816,25319.0
2019-10-30 10:55:00,62.33,62.35,62.29,62.32,37602.0,49.7736,49.7896,49.7416,49.7656,37602.0
2019-10-30 11:00:00,62.32,62.47,62.31,62.47,37959.0,49.7656,49.8854,49.7576,49.8854,37959.0
2019-10-30 11:05:00,62.46,62.5,62.32,62.35,71590.0,49.8774,49.9093,49.7656,49.7896,71590.0
2019-10-30 11:10:00,62.34,62.39,62.3,62.35,24166.0,49.7816,49.8215,49.7496,49.7896,24166.0
2019-10-30 11:15:00,62.35,62.48,62.35,62.46,26355.0,49.7896,49.8934,49.7896,49.8774,26355.0
2019-10-30 11:20:00,62.45,62.45,62.4,62.41,26828.0,49.8694,49.8694,49.8295,49.8375,26828.0
2019-10-30 11:25:00,62.4,62.47,62.39,62.45,50865.0,49.8295,49.8854,49.8215,49.8694,50865.0
2019-10-30 11:30:00,62.46,62.46,62.42,62.45,35370.0,49.8774,49.8774,49.8455,49.8694,35370.0
2019-10-30 11:35:00,62.44,62.52,62.44,62.52,35272.0,49.8614,49.9253,49.8614,49.9253,35272.0
2019-10-30 11:40:00,62.52,62.64,62.51,62.64,59445.0,49.9253,50.0211,49.9173,50.0211,59445.0
2019-10-30 11:45:00,62.64,62.65,62.53,62.57,40856.0,50.0211,50.0291,49.9333,49.9652,40856.0
2019-10-30 11:50:00,62.57,62.65,62.55,62.6,36028.0,49.9652,50.0291,49.9493,49.9892,36028.0
2019-10-30 11:55:00,62.6,62.67,62.59,62.66,43285.0,49.9892,50.0451,49.9812,50.0371,43285.0
2019-10-30 12:00:00,62.66,62.67,62.51,62.61,80375.0,50.0371,50.0451,49.9173,49.9972,80375.0
2019-10-30 12:05:00,62.62,62.7,62.58,62.67,37761.0,50.0052,50.0691,49.9732,50.0451,37761.0
2019-10-30 12:10:00,62.66,62.82,62.64,62.8,63592.0,50.0371,50.1649,50.0211,50.1489,63592.0
2019-10-30 12:15:00,62.82,62.88,62.78,62.81,39414.0,50.1649,50.2128,50.1329,50.1569,39414.0
2019-10-30 12:20:00,62.82,62.87,62.77,62.78,47945.0,50.1649,50.2048,50.125,50.1329,47945.0
2019-10-30 12:25:00,62.79,62.82,62.67,62.67,88307.0,50.1409,50.1649,50.0451,50.0451,88307.0
2019-10-30 12:30:00,62.68,62.76,62.67,62.73,51354.0,50.0531,50.117,50.0451,50.093,51354.0
2019-10-30 12:35:00,62.73,62.74,62.67,62.67,39559.0,50.093,50.101,50.0451,50.0451,39559.0
2019-10-30 12:40:00,62.67,62.68,62.62,62.65,25248.0,50.0451,50.0531,50.0052,50.0291,25248.0
2019-10-30 12:45:00,62.66,62.8,62.65,62.77,40466.0,50.0371,50.1489,50.0291,50.125,40466.0
2019-10-30 12:50:00,62.77,62.77,62.66,62.67,34775.0,50.125,50.125,50.0371,50.0451,34775.0
2019-10-30 12:55:00,62.66,62.68,62.53,62.55,31001.0,50.0371,50.0531,49.9333,49.9493,31001.0
2019-10-30 13:00:00,62.55,62.57,62.51,62.57,29265.0,49.9493,49.9652,49.9173,49.9652,29265.0
2019-10-30 13:05:00,62.57,62.57,62.46,62.54,52865.0,49.9652,49.9652,49.8774,49.9413,52865.0
2019-10-30 13:10:00,62.54,62.6,62.51,62.56,30291.0,49.9413,49.9892,49.9173,49.9573,30291.0
2019-10-30 13:15:00,62.55,62.57,62.51,62.53,16226.0,49.9493,49.9652,49.9173,49.9333,16226.0
2019-10-30 13:20:00,62.53,62.58,62.53,62.58,21775.0,49.9333,49.9732,49.9333,49.9732,21775.0
2019-10-30 13:25:00,62.58,62.63,62.47,62.48,42737.0,49.9732,50.0132,49.8854,49.8934,42737.0
2019-10-30 13:30:00,62.48,62.5,62.42,62.44,26080.0,49.8934,49.9093,49.8455,49.8614,26080.0
2019-10-30 13:35:00,62.45,62.53,62.43,62.49,25658.0,49.8694,49.9333,49.8534,49.9014,25658.0
2019-10-30 13:40:00,62.49,62.49,62.42,62.43,12691.0,49.9014,49.9014,49.8455,49.8534,12691.0
2019-10-30 13:45:00,62.43,62.51,62.42,62.51,33738.0,49.8534,49.9173,49.8455,49.9173,33738.0
2019-10-30 13:50:00,62.5,62.54,62.49,62.49,21801.0,49.9093,49.9413,49.9014,49.9014,21801.0
2019-10-30 13:55:00,62.5,62.5,62.15,62.18,41796.0,49.9093,49.9093,49.6299,49.6538,41796.0
2019-10-30 14:00:00,62.14,62.33,62.12,62.33,49358.0,49.6219,49.7736,49.6059,49.7736,49358.0
2019-10-30 14:05:00,62.33,62.38,62.32,62.37,25431.0,49.7736,49.8135,49.7656,49.8055,25431.0
2019-10-30 14:10:00,62.37,62.39,62.33,62.38,23041.0,49.8055,49.8215,49.7736,49.8135,23041.0
2019-10-30 14:15:00,62.38,62.52,62.37,62.47,30149.0,49.8135,49.9253,49.8055,49.8854,30149.0
2019-10-30 14:20:00,62.47,62.49,62.4,62.49,22386.0,49.8854,49.9014,49.8295,49.9014,22386.0
2019-10-30 14:25:00,62.48,62.5,62.42,62.43,25745.0,49.8934,49.9093,49.8455,49.8534,25745.0
2019-10-30 14:30:00,62.43,62.44,62.31,62.34,27028.0,49.8534,49.8614,49.7576,49.7816,27028.0
2019-10-30 14:35:00,62.33,62.35,62.21,62.25,47307.0,49.7736,49.7896,49.6778,49.7097,47307.0
2019-10-30 14:40:00,62.25,62.29,62.21,62.29,58900.0,49.7097,49.7416,49.6778,49.7416,58900.0
2019-10-30 14:45:00,62.31,62.35,62.29,62.3,21055.0,49.7576,49.7896,49.7416,49.7496,21055.0
2019-10-30 14:50:00,62.3,62.53,62.3,62.51,36418.0,49.7496,49.9333,49.7496,49.9173,36418.0
2019-10-30 14:55:00,62.51,62.57,62.5,62.52,38381.0,49.9173,49.9652,49.9093,49.9253,38381.0
2019-10-30 15:00:00,62.53,62.67,62.51,62.65,36959.0,49.9333,50.0451,49.9173,50.0291,36959.0
2019-10-30 15:05:00,62.66,62.72,62.65,62.72,29220.0,50.0371,50.085,50.0291,50.085,29220.0
2019-10-30 15:10:00,62.72,62.75,62.7,62.73,37664.0,50.085,50.109,50.0691,50.093,37664.0
2019-10-30 15:15:00,62.73,62.84,62.72,62.84,37011.0,50.093,50.1809,50.085,50.1809,37011.0
2019-10-30 15:20:00,62.84,62.88,62.82,62.86,56261.0,50.1809,50.2128,50.1649,50.1968,56261.0
2019-10-30 15:25:00,62.86,62.88,62.8,62.8,56642.0,50.1968,50.2128,50.1489,50.1489,56642.0
2019-10-30 15:30:00,62.8,62.82,62.72,62.72,40409.0,50.1489,50.1649,50.085,50.085,40409.0
2019-10-30 15:35:00,62.73,62.73,62.68,62.69,60097.0,50.093,50.093,50.0531,50.0611,60097.0
2019-10-30 15:40:00,62.7,62.73,62.69,62.73,71569.0,50.0691,50.093,50.0611,50.093,71569.0
2019-10-30 15:45:00,62.73,62.75,62.67,62.69,102583.0,50.093,50.109,50.0451,50.0611,102583.0
2019-10-30 15:50:00,62.69,62.72,62.65,62.7,115148.0,50.0611,50.085,50.0291,50.0691,115148.0
2019-10-30 15:55:00,62.7,62.74,62.62,62.63,311777.0,50.0691,50.101,50.0052,50.0132,311777.0
2019-10-31 09:30:00,62.57,62.66,62.37,62.43,117916.0,49.9652,50.0371,49.8055,49.8534,117916.0
2019-10-31 09:35:00,62.43,62.55,62.32,62.47,64028.0,49.8534,49.9493,49.7656,49.8854,64028.0
2019-10-31 09:40:00,62.47,62.56,62.35,62.52,38875.0,49.8854,49.9573,49.7896,49.9253,38875.0
2019-10-31 09:45:00,62.53,62.68,62.49,62.66,44520.0,49.9333,50.0531,49.9014,50.0371,44520.0
2019-10-31 09:50:00,62.67,62.69,62.47,62.5,51361.0,50.0451,50.0611,49.8854,49.9093,51361.0
2019-10-31 09:55:00,62.49,62.53,62.39,62.46,51585.0,49.9014,49.9333,49.8215,49.8774,51585.0
2019-10-31 10:00:00,62.45,62.57,62.45,62.53,56377.0,49.8694,49.9652,49.8694,49.9333,56377.0
2019-10-31 10:05:00,62.54,62.55,62.46,62.47,37256.0,49.9413,49.9493,49.8774,49.8854,37256.0
2019-10-31 10:10:00,62.46,62.56,62.45,62.49,40451.0,49.8774,49.9573,49.8694,49.9014,40451.0
2019-10-31 10:15:00,62.49,62.6,62.48,62.59,57572.0,49.9014,49.9892,49.8934,49.9812,57572.0
2019-10-31 10:20:00,62.59,62.68,62.54,62.66,62039.0,49.9812,50.0531,49.9413,50.0371,62039.0
2019-10-31 10:25:00,62.66,62.66,62.44,62.46,51670.0,50.0371,50.0371,49.8614,49.8774,51670.0
2019-10-31 10:30:00,62.46,62.5,62.3,62.3,62531.0,49.8774,49.9093,49.7496,49.7496,62531.0
2019-10-31 10:35:00,62.3,62.31,62.23,62.28,47037.0,49.7496,49.7576,49.6937,49.7337,47037.0
2019-10-31 10:40:00,62.28,62.28,62.21,62.25,39027.0,49.7337,49.7337,49.6778,49.7097,39027.0
2019-10-31 10:45:00,62.25,62.25,62.2,62.22,32124.0,49.7097,49.7097,49.6698,49.6858,32124.0
2019-10-31 10:50:00,62.22,62.32,62.16,62.31,56087.0,49.6858,49.7656,49.6378,49.7576,56087.0
2019-10-31 10:55:00,62.31,62.38,62.27,62.38,27236.0,49.7576,49.8135,49.7257,49.8135,27236.0
2019-10-31 11:00:00,62.38,62.48,62.36,62.41,42540.0,49.8135,49.8934,49.7975,49.8375,42540.0
2019-10-31 11:05:00,62.41,62.51,62.38,62.5,36866.0,49.8375,49.9173,49.8135,49.9093,36866.0
2019-10-31 11:10:00,62.51,62.57,62.5,62.55,27585.0,49.9173,49.9652,49.9093,49.9493,27585.0
2019-10-31 11:15:00,62.55,62.58,62.5,62.5,27100.0,49.9493,49.9732,49.9093,49.9093,27100.0
2019-10-31 11:20:00,62.5,62.61,62.49,62.59,38084.0,49.9093,49.9972,49.9014,49.9812,38084.0
2019-10-31 11:25:00,62.59,62.61,62.54,62.6,22069.0,49.9812,49.9972,49.9413,49.9892,22069.0
2019-10-31 11:30:00,62.61,62.63,62.52,62.56,51084.0,49.9972,50.0132,49.9253,49.9573,51084.0
2019-10-31 11:35:00,62.55,62.58,62.52,62.55,24440.0,49.9493,49.9732,49.9253,49.9493,24440.0
2019-10-31 11:40:00,62.55,62.56,62.43,62.45,29014.0,49.9493,49.9573,49.8534,49.8694,29014.0
2019-10-31 11:45:00,62.45,62.48,62.38,62.43,30922.0,49.8694,49.8934,49.8135,49.8534,30922.0
2019-10-31 11:50:00,62.43,62.46,62.41,62.43,24586.0,49.8534,49.8774,49.8375,49.8534,24586.0
2019-10-31 11:55:00,62.42,62.43,62.36,62.4,22718.0,49.8455,49.8534,49.7975,49.8295,22718.0
2019-10-31 12:00:00,62.4,62.45,62.4,62.4,18764.0,49.8295,49.8694,49.8295,49.8295,18764.0
2019-10-31 12:05:00,62.4,62.46,62.36,62.44,30340.0,49.8295,49.8774,49.7975,49.8614,30340.0
2019-10-31 12:10:00,62.43,62.43,62.39,62.4,12482.0,49.8534,49.8534,49.8215,49.8295,12482.0
2019-10-31 12:15:00,62.4,62.45,62.39,62.43,27260.0,49.8295,49.8694,49.8215,49.8534,27260.0
2019-10-31 12:20:00,62.43,62.44,62.4,62.43,17872.0,49.8534,49.8614,49.8295,49.8534,17872.0
2019-10-31 12:25:00,62.44,62.51,62.43,62.5,17733.0,49.8614,49.9173,49.8534,49.9093,17733.0
2019-10-31 12:30:00,62.5,62.5,62.42,62.44,23359.0,49.9093,49.9093,49.8455,49.8614,23359.0
2019-10-31 12:35:00,62.44,62.44,62.38,62.38,19904.0,49.8614,49.8614,49.8135,49.8135,19904.0
2019-10-31 12:40:00,62.39,62.42,62.36,62.41,15996.0,49.8215,49.8455,49.7975,49.8375,15996.0
2019-10-31 12:45:00,62.42,62.44,62.39,62.41,14573.0,49.8455,49.8614,49.8215,49.8375,14573.0
2019-10-31 12:50:00,62.41,62.46,62.4,62.45,31805.0,49.8375,49.8774,49.8295,49.8694,31805.0
2019-10-31 12:55:00,62.46,62.52,62.45,62.51,23714.0,49.8774,49.9253,49.8694,49.9173,23714.0
2019-10-31 13:00:00,62.5,62.55,62.5,62.51,23918.0,49.9093,49.9493,49.9093,49.9173,23918.0
2019-10-31 13:05:00,62.5,62.56,62.49,62.54,30037.0,49.9093,49.9573,49.9014,49.9413,30037.0
2019-10-31 13:10:00,62.55,62.59,62.53,62.57,32998.0,49.9493,49.9812,49.9333,49.9652,32998.0
2019-10-31 13:15:00,62.57,62.57,62.49,62.5,14463.0,49.9652,49.9652,49.9014,49.9093,14463.0
2019-10-31 13:20:00,62.49,62.52,62.49,62.51,13580.0,49.9014,49.9253,49.9014,49.9173,13580.0
2019-10-31 13:25:00,62.51,62.55,62.49,62.53,18350.0,49.9173,49.9493,49.9014,49.9333,18350.0
2019-10-31 13:30:00,62.54,62.6,62.52,62.58,19989.0,49.9413,49.9892,49.9253,49.9732,19989.0
2019-10-31 13:35:00,62.58,62.6,62.56,62.57,19072.0,49.9732,49.9892,49.9573,49.9652,19072.0
2019-10-31 13:40:00,62.57,62.58,62.53,62.54,19100.0,49.9652,49.9732,49.9333,49.9413,19100.0
2019-10-31 13:45:00,62.53,62.61,62.53,62.58,38354.0,49.9333,49.9972,49.9333,49.9732,38354.0
2019-10-31 13:50:00,62.58,62.59,62.56,62.58,14473.0,49.9732,49.9812,49.9573,49.9732,14473.0
2019-10-31 13:55:00,62.58,62.62,62.56,62.6,18925.0,49.9732,50.0052,49.9573,49.9892,18925.0
2019-10-31 14:00:00,62.59,62.6,62.5,62.5,19008.0,49.9812,49.9892,49.9093,49.9093,19008.0
2019-10-31 14:05:00,62.51,62.51,62.46,62.47,22821.0,49.9173,49.9173,49.8774,49.8854,22821.0
2019-10-31 14:10:00,62.46,62.49,62.43,62.43,27647.0,49.8774,49.9014,49.8534,49.8534,27647.0
2019-10-31 14:15:00,62.44,62.47,62.4,62.44,20894.0,49.8614,49.8854,49.8295,49.8614,20894.0
2019-10-31 14:20:00,62.44,62.46,62.41,62.42,16219.0,49.8614,49.8774,49.8375,49.8455,16219.0
2019-10-31 14:25:00,62.42,62.45,62.39,62.39,16721.0,49.8455,49.8694,49.8215,49.8215,16721.0
2019-10-31 14:30:00,62.4,62.44,62.38,62.43,39167.0,49.8295,49.8614,49.8135,49.8534,39167.0
2019-10-31 14:35:00,62.44,62.47,62.43,62.45,21347.0,49.8614,49.8854,49.8534,49.8694,21347.0
2019-10-31 14:40:00,62.45,62.46,62.41,62.43,26925.0,49.8694,49.8774,49.8375,49.8534,26925.0
2019-10-31 14:45:00,62.43,62.45,62.41,62.44,22883.0,49.8534,49.8694,49.8375,49.8614,22883.0
2019-10-31 14:50:00,62.44,62.52,62.43,62.51,20934.0,49.8614,49.9253,49.8534,49.9173,20934.0
2019-10-31 14:55:00,62.52,62.55,62.49,62.55,21411.0,49.9253,49.9493,49.9014,49.9493,21411.0
2019-10-31 15:00:00,62.55,62.57,62.52,62.57,36787.0,49.9493,49.9652,49.9253,49.9652,36787.0
2019-10-31 15:05:00,62.57,62.63,62.57,62.62,51771.0,49.9652,50.0132,49.9652,50.0052,51771.0
2019-10-31 15:10:00,62.62,62.62,62.58,62.62,23330.0,50.0052,50.0052,49.9732,50.0052,23330.0
2019-10-31 15:15:00,62.62,62.64,62.6,62.61,28593.0,50.0052,50.0211,49.9892,49.9972,28593.0
2019-10-31 15:20:00,62.61,62.62,62.58,62.59,26167.0,49.9972,50.0052,49.9732,49.9812,26167.0
2019-10-31 15:25:00,62.59,62.61,62.55,62.55,29635.0,49.9812,49.9972,49.9493,49.9493,29635.0
2019-10-31 15:30:00,62.55,62.66,62.54,62.66,75127.0,49.9493,50.0371,49.9413,50.0371,75127.0
2019-10-31 15:35:00,62.66,62.66,62.56,62.58,72513.0,50.0371,50.0371,49.9573,49.9732,72513.0
2019-10-31 15:40:00,62.58,62.61,62.55,62.55,87470.0,49.9732,49.9972,49.9493,49.9493,87470.0
2019-10-31 15:45:00,62.55,62.56,62.45,62.52,110950.0,49.9493,49.9573,49.8694,49.9253,110950.0
2019-10-31 15:50:00,62.52,62.54,62.46,62.53,174947.0,49.9253,49.9413,49.8774,49.9333,174947.0
2019-10-31 15:55:00,62.53,62.68,62.5,62.67,358856.0,49.9333,50.0531,49.9093,50.0451,358856.0
2019-11-01 09:30:00,62.87,63.1,62.78,62.92,165493.0,50.2048,50.3885,50.1329,50.2447,165493.0
2019-11-01 09:35:00,62.92,62.99,62.81,62.84,48934.0,50.2447,50.3006,50.1569,50.1809,48934.0
2019-11-01 09:40:00,62.84,62.95,62.84,62.93,66889.0,50.1809,50.2687,50.1809,50.2527,66889.0
2019-11-01 09:45:00,62.93,62.95,62.83,62.83,29860.0,50.2527,50.2687,50.1729,50.1729,29860.0
2019-11-01 09:50:00,62.84,62.86,62.71,62.72,75008.0,50.1809,50.1968,50.077,50.085,75008.0
2019-11-01 09:55:00,62.71,62.76,62.67,62.71,40875.0,50.077,50.117,50.0451,50.077,40875.0
2019-11-01 10:00:00,62.71,62.76,62.63,62.64,76773.0,50.077,50.117,50.0132,50.0211,76773.0
2019-11-01 10:05:00,62.64,62.72,62.58,62.67,41989.0,50.0211,50.085,49.9732,50.0451,41989.0
2019-11-01 10:10:00,62.68,62.69,62.55,62.56,45585.0,50.0531,50.0611,49.9493,49.9573,45585.0
2019-11-01 10:15:00,62.57,62.57,62.47,62.47,47212.0,49.9652,49.9652,49.8854,49.8854,47212.0
2019-11-01 10:20:00,62.47,62.5,62.41,62.5,70848.0,49.8854,49.9093,49.8375,49.9093,70848.0
2019-11-01 10:25:00,62.5,62.56,62.47,62.5,54081.0,49.9093,49.9573,49.8854,49.9093,54081.0
2019-11-01 10:30:00,62.5,62.53,62.41,62.42,57788.0,49.9093,49.9333,49.8375,49.8455,57788.0
2019-11-01 10:35:00,62.43,62.44,62.34,62.34,36228.0,49.8534,49.8614,49.7816,49.7816,36228.0
2019-11-01 10:40:00,62.34,62.35,62.17,62.23,69513.0,49.7816,49.7896,49.6458,49.6937,69513.0
2019-11-01 10:45:00,62.23,62.25,62.08,62.12,87741.0,49.6937,49.7097,49.574,49.6059,87741.0
2019-11-01 10:50:00,62.13,62.18,62.06,62.16,119946.0,49.6139,49.6538,49.558,49.6378,119946.0
2019-11-01 10:55:00,62.17,62.19,62.11,62.17,134555.0,49.6458,49.6618,49.5979,49.6458,134555.0
2019-11-01 11:00:00,62.16,62.28,62.14,62.26,79711.0,49.6378,49.7337,49.6219,49.7177,79711.0
2019-11-01 11:05:00,62.26,62.28,62.23,62.24,32614.0,49.7177,49.7337,49.6937,49.7017,32614.0
2019-11-01 11:10:00,62.25,62.29,62.23,62.25,31271.0,49.7097,49.7416,49.6937,49.7097,31271.0
2019-11-01 11:15:00,62.25,62.27,62.22,62.23,18189.0,49.7097,49.7257,49.6858,49.6937,18189.0
2019-11-01 11:20:00,62.23,62.3,62.23,62.29,14417.0,49.6937,49.7496,49.6937,49.7416,14417.0
2019-11-01 11:25:00,62.3,62.3,62.19,62.23,30127.0,49.7496,49.7496,49.6618,49.6937,30127.0
2019-11-01 11:30:00,62.23,62.3,62.21,62.27,37738.0,49.6937,49.7496,49.6778,49.7257,37738.0
2019-11-01 11:35:00,62.27,62.31,62.26,62.26,21933.0,49.7257,49.7576,49.7177,49.7177,21933.0
2019-11-01 11:40:00,62.26,62.3,62.24,62.27,19967.0,49.7177,49.7496,49.7017,49.7257,19967.0
2019-11-01 11:45:00,62.27,62.27,62.24,62.24,12092.0,49.7257,49.7257,49.7017,49.7017,12092.0
2019-11-01 11:50:00,62.23,62.28,62.23,62.28,19028.0,49.6937,49.7337,49.6937,49.7337,19028.0
2019-11-01 11:55:00,62.28,62.32,62.28,62.32,21749.0,49.7337,49.7656,49.7337,49.7656,21749.0
2019-11-01 12:00:00,62.31,62.32,62.28,62.3,35760.0,49.7576,49.7656,49.7337,49.7496,35760.0
2019-11-01 12:05:00,62.31,62.32,62.28,62.3,22524.0,49.7576,49.7656,49.7337,49.7496,22524.0
2019-11-01 12:10:00,62.3,62.34,62.27,62.34,16088.0,49.7496,49.7816,49.7257,49.7816,16088.0
2019-11-01 12:15:00,62.34,62.37,62.33,62.35,17413.0,49.7816,49.8055,49.7736,49.7896,17413.0
2019-11-01 12:20:00,62.34,62.39,62.34,62.36,13743.0,49.7816,49.8215,49.7816,49.7975,13743.0
2019-11-01 12:25:00,62.36,62.36,62.31,62.34,18472.0,49.7975,49.7975,49.7576,49.7816,18472.0
2019-11-01 12:30:00,62.35,62.4,62.33,62.37,20292.0,49.7896,49.8295,49.7736,49.8055,20292.0
2019-11-01 12:35:00,62.37,62.44,62.36,62.41,24508.0,49.8055,49.8614,49.7975,49.8375,24508.0
2019-11-01 12:40:00,62.42,62.45,62.41,62.42,14102.0,49.8455,49.8694,49.8375,49.8455,14102.0
2019-11-01 12:45:00,62.42,62.42,62.36,62.36,14025.0,49.8455,49.8455,49.7975,49.7975,14025.0
2019-11-01 12:50:00,62.37,62.38,62.35,62.36,15015.0,49.8055,49.8135,49.7896,49.7975,15015.0
2019-11-01 12:55:00,62.36,62.37,62.33,62.36,15123.0,49.7975,49.8055,49.7736,49.7975,15123.0
2019-11-01 13:00:00,62.36,62.36,62.32,62.32,12296.0,49.7975,49.7975,49.7656,49.7656,12296.0
2019-11-01 13:05:00,62.32,62.33,62.3,62.31,22810.0,49.7656,49.7736,49.7496,49.7576,22810.0
2019-11-01 13:10:00,62.3,62.31,62.24,62.24,26302.0,49.7496,49.7576,49.7017,49.7017,26302.0
2019-11-01 13:15:00,62.25,62.25,62.19,62.19,24146.0,49.7097,49.7097,49.6618,49.6618,24146.0
2019-11-01 13:20:00,62.2,62.21,62.17,62.19,20983.0,49.6698,49.6778,49.6458,49.6618,20983.0
2019-11-01 13:25:00,62.19,62.23,62.17,62.23,25547.0,49.6618,49.6937,49.6458,49.6937,25547.0
2019-11-01 13:30:00,62.22,62.25,62.22,62.24,14606.0,49.6858,49.7097,49.6858,49.7017,14606.0
2019-11-01 13:35:00,62.24,62.27,62.22,62.26,20897.0,49.7017,49.7257,49.6858,49.7177,20897.0
2019-11-01 13:40:00,62.26,62.28,62.25,62.26,12943.0,49.7177,49.7337,49.7097,49.7177,12943.0
2019-11-01 13:45:00,62.27,62.28,62.25,62.26,16483.0,49.7257,49.7337,49.7097,49.7177,16483.0
2019-11-01 13:50:00,62.27,62.31,62.26,62.3,21872.0,49.7257,49.7576,49.7177,49.7496,21872.0
2019-11-01 13:55:00,62.3,62.31,62.28,62.3,16987.0,49.7496,49.7576,49.7337,49.7496,16987.0
2019-11-01 14:00:00,62.3,62.31,62.28,62.3,32305.0,49.7496,49.7576,49.7337,49.7496,32305.0
2019-11-01 14:05:00,62.29,62.3,62.26,62.27,29689.0,49.7416,49.7496,49.7177,49.7257,29689.0
2019-11-01 14:10:00,62.28,62.28,62.24,62.26,20196.0,49.7337,49.7337,49.7017,49.7177,20196.0
2019-11-01 14:15:00,62.26,62.27,62.22,62.22,24689.0,49.7177,49.7257,49.6858,49.6858,24689.0
2019-11-01 14:20:00,62.23,62.25,62.19,62.19,44176.0,49.6937,49.7097,49.6618,49.6618,44176.0
2019-11-01 14:25:00,62.2,62.2,62.16,62.18,21062.0,49.6698,49.6698,49.6378,49.6538,21062.0
2019-11-01 14:30:00,62.19,62.25,62.17,62.25,18388.0,49.6618,49.7097,49.6458,49.7097,18388.0
2019-11-01 14:35:00,62.24,62.27,62.23,62.26,20584.0,49.7017,49.7257,49.6937,49.7177,20584.0
2019-11-01 14:40:00,62.27,62.3,62.26,62.26,19218.0,49.7257,49.7496,49.7177,49.7177,19218.0
2019-11-01 14:45:00,62.27,62.27,62.24,62.27,22205.0,49.7257,49.7257,49.7017,49.7257,22205.0
2019-11-01 14:50:00,62.26,62.3,62.25,62.25,62301.0,49.7177,49.7496,49.7097,49.7097,62301.0
2019-11-01 14:55:00,62.25,62.31,62.25,62.3,21214.0,49.7097,49.7576,49.7097,49.7496,21214.0
2019-11-01 15:00:00,62.3,62.31,62.28,62.3,34476.0,49.7496,49.7576,49.7337,49.7496,34476.0
2019-11-01 15:05:00,62.3,62.31,62.27,62.3,36392.0,49.7496,49.7576,49.7257,49.7496,36392.0
2019-11-01 15:10:00,62.3,62.31,62.27,62.29,31476.0,49.7496,49.7576,49.7257,49.7416,31476.0
2019-11-01 15:15:00,62.29,62.31,62.28,62.28,42088.0,49.7416,49.7576,49.7337,49.7337,42088.0
2019-11-01 15:20:00,62.29,62.29,62.25,62.26,25509.0,49.7416,49.7416,49.7097,49.7177,25509.0
2019-11-01 15:25:00,62.26,62.31,62.26,62.28,52448.0,49.7177,49.7576,49.7177,49.7337,52448.0
2019-11-01 15:30:00,62.28,62.33,62.26,62.31,46700.0,49.7337,49.7736,49.7177,49.7576,46700.0
2019-11-01 15:35:00,62.31,62.35,62.3,62.33,50619.0,49.7576,49.7896,49.7496,49.7736,50619.0
2019-11-01 15:40:00,62.32,62.34,62.29,62.3,63753.0,49.7656,49.7816,49.7416,49.7496,63753.0
2019-11-01 15:45:00,62.29,62.3,62.23,62.23,59456.0,49.7416,49.7496,49.6937,49.6937,59456.0
2019-11-01 15:50:00,62.23,62.24,62.2,62.23,113690.0,49.6937,49.7017,49.6698,49.6937,113690.0
2019-11-01 15:55:00,62.23,62.3,62.2,62.25,268654.0,49.6937,49.7496,49.6698,49.7097,268654.0
2019-11-04 09:30:00,62.33,62.35,62.08,62.26,90030.0,49.7736,49.7896,49.574,49.7177,90030.0
2019-11-04 09:35:00,62.26,62.37,62.22,62.36,53922.0,49.7177,49.8055,49.6858,49.7975,53922.0
2019-11-04 09:40:00,62.36,62.36,62.07,62.08,46463.0,49.7975,49.7975,49.566,49.574,46463.0
2019-11-04 09:45:00,62.09,62.12,62.05,62.1,57049.0,49.5819,49.6059,49.55,49.5899,57049.0
2019-11-04 09:50:00,62.1,62.14,62.03,62.08,51016.0,49.5899,49.6219,49.534,49.574,51016.0
2019-11-04 09:55:00,62.09,62.13,62.06,62.11,37862.0,49.5819,49.6139,49.558,49.5979,37862.0
2019-11-04 10:00:00,62.11,62.18,62.08,62.15,84898.0,49.5979,49.6538,49.574,49.6299,84898.0
2019-11-04 10:05:00,62.14,62.2,62.12,62.2,39921.0,49.6219,49.6698,49.6059,49.6698,39921.0
2019-11-04 10:10:00,62.2,62.24,62.13,62.16,26951.0,49.6698,49.7017,49.6139,49.6378,26951.0
2019-11-04 10:15:00,62.15,62.17,62.08,62.11,51325.0,49.6299,49.6458,49.574,49.5979,51325.0
2019-11-04 10:20:00,62.11,62.2,62.09,62.2,28951.0,49.5979,49.6698,49.5819,49.6698,28951.0
2019-11-04 10:25:00,62.2,62.21,62.18,62.19,35067.0,49.6698,49.6778,49.6538,49.6618,35067.0
2019-11-04 10:30:00,62.19,62.2,62.13,62.13,17609.0,49.6618,49.6698,49.6139,49.6139,17609.0
2019-11-04 10:35:00,62.13,62.17,62.11,62.12,18908.0,49.6139,49.6458,49.5979,49.6059,18908.0
2019-11-04 10:40:00,62.11,62.13,62.07,62.08,22364.0,49.5979,49.6139,49.566,49.574,22364.0
2019-11-04 10:45:00,62.08,62.13,62.08,62.11,29143.0,49.574,49.6139,49.574,49.5979,29143.0
2019-11-04 10:50:00,62.12,62.12,62.03,62.03,21137.0,49.6059,49.6059,49.534,49.534,21137.0
2019-11-04 10:55:00,62.04,62.09,62.03,62.06,15203.0,49.542,49.5819,49.534,49.558,15203.0
2019-11-04 11:00:00,62.06,62.08,62.03,62.05,21391.0,49.558,49.574,49.534,49.55,21391.0
2019-11-04 11:05:00,62.05,62.1,62.04,62.1,15154.0,49.55,49.5899,49.542,49.5899,15154.0
2019-11-04 11:10:00,62.1,62.1,62.05,62.05,16852.0,49.5899,49.5899,49.55,49.55,16852.0
2019-11-04 11:15:00,62.05,62.08,62.03,62.07,18298.0,49.55,49.574,49.534,49.566,18298.0
2019-11-04 11:20:00,62.07,62.09,62.04,62.04,17746.0,49.566,49.5819,49.542,49.542,17746.0
2019-11-04 11:25:00,62.03,62.06,62.0,62.01,31370.0,49.534,49.558,49.5101,49.5181,31370.0
2019-11-04 11:30:00,62.01,62.02,61.91,61.97,65892.0,49.5181,49.526,49.4382,49.4861,65892.0
2019-11-04 11:35:00,61.98,62.0,61.95,61.98,17503.0,49.4941,49.5101,49.4701,49.4941,17503.0
2019-11-04 11:40:00,61.98,62.01,61.97,62.0,24422.0,49.4941,49.5181,49.4861,49.5101,24422.0
2019-11-04 11:45:00,61.99,62.02,61.98,62.01,13098.0,49.5021,49.526,49.4941,49.5181,13098.0
2019-11-04 11:50:00,62.0,62.02,62.0,62.01,12151.0,49.5101,49.526,49.5101,49.5181,12151.0
2019-11-04 11:55:00,62.01,62.03,62.0,62.03,17138.0,49.5181,49.534,49.5101,49.534,17138.0
2019-11-04 12:00:00,62.02,62.05,62.0,62.05,19197.0,49.526,49.55,49.5101,49.55,19197.0
2019-11-04 12:05:00,62.05,62.07,62.03,62.07,17085.0,49.55,49.566,49.534,49.566,17085.0
2019-11-04 12:10:00,62.07,62.08,62.05,62.05,15691.0,49.566,49.574,49.55,49.55,15691.0
2019-11-04 12:15:00,62.05,62.06,62.03,62.05,36174.0,49.55,49.558,49.534,49.55,36174.0
2019-11-04 12:20:00,62.06,62.06,62.01,62.02,11214.0,49.558,49.558,49.5181,49.526,11214.0
2019-11-04 12:25:00,62.01,62.04,62.01,62.03,13579.0,49.5181,49.542,49.5181,49.534,13579.0
2019-11-04 12:30:00,62.03,62.05,62.02,62.04,13186.0,49.534,49.55,49.526,49.542,13186.0
2019-11-04 12:35:00,62.04,62.08,62.03,62.05,19105.0,49.542,49.574,49.534,49.55,19105.0
2019-11-04 12:40:00,62.05,62.06,62.02,62.03,17480.0,49.55,49.558,49.526,49.534,17480.0
2019-11-04 12:45:00,62.03,62.03,61.95,61.96,31760.0,49.534,49.534,49.4701,49.4781,31760.0
2019-11-04 12:50:00,61.96,61.99,61.94,61.94,38627.0,49.4781,49.5021,49.4622,49.4622,38627.0
2019-11-04 12:55:00,61.94,61.95,61.91,61.93,18990.0,49.4622,49.4701,49.4382,49.4542,18990.0
2019-11-04 13:00:00,61.93,61.94,61.9,61.9,23290.0,49.4542,49.4622,49.4302,49.4302,23290.0
2019-11-04 13:05:00,61.9,61.96,61.89,61.91,28204.0,49.4302,49.4781,49.4222,49.4382,28204.0
2019-11-04 13:10:00,61.92,61.92,61.87,61.88,33845.0,49.4462,49.4462,49.4063,49.4142,33845.0
2019-11-04 13:15:00,61.88,61.89,61.85,61.88,17654.0,49.4142,49.4222,49.3903,49.4142,17654.0
2019-11-04 13:20:00,61.88,61.95,61.88,61.92,13716.0,49.4142,49.4701,49.4142,49.4462,13716.0
2019-11-04 13:25:00,61.93,61.97,61.92,61.95,19773.0,49.4542,49.4861,49.4462,49.4701,19773.0
2019-11-04 13:30:00,61.95,61.95,61.89,61.91,51759.0,49.4701,49.4701,49.4222,49.4382,51759.0
2019-11-04 13:35:00,61.91,61.91,61.86,61.88,26998.0,49.4382,49.4382,49.3983,49.4142,26998.0
2019-11-04 13:40:00,61.87,61.89,61.84,61.85,18427.0,49.4063,49.4222,49.3823,49.3903,18427.0
2019-11-04 13:45:00,61.85,61.85,61.71,61.71,48617.0,49.3903,49.3903,49.2785,49.2785,48617.0
2019-11-04 13:50:00,61.71,61.71,61.61,61.64,52664.0,49.2785,49.2785,49.1986,49.2226,52664.0
2019-11-04 13:55:00,61.65,61.65,61.57,61.6,25966.0,49.2306,49.2306,49.1667,49.1907,25966.0
2019-11-04 14:00:00,61.6,61.62,61.54,61.57,42083.0,49.1907,49.2066,49.1427,49.1667,42083.0
2019-11-04 14:05:00,61.57,61.6,61.56,61.58,31592.0,49.1667,49.1907,49.1587,49.1747,31592.0
2019-11-04 14:10:00,61.58,61.64,61.57,61.63,21364.0,49.1747,49.2226,49.1667,49.2146,21364.0
2019-11-04 14:15:00,61.63,61.67,61.63,61.67,23316.0,49.2146,49.2465,49.2146,49.2465,23316.0
2019-11-04 14:20:00,61.67,61.74,61.66,61.71,19700.0,49.2465,49.3024,49.2386,49.2785,19700.0
2019-11-04 14:25:00,61.71,61.78,61.69,61.77,30660.0,49.2785,49.3344,49.2625,49.3264,30660.0
2019-11-04 14:30:00,61.77,61.79,61.75,61.78,40423.0,49.3264,49.3424,49.3104,49.3344,40423.0
2019-11-04 14:35:00,61.79,61.82,61.77,61.8,33442.0,49.3424,49.3663,49.3264,49.3504,33442.0
2019-11-04 14:40:00,61.8,61.82,61.75,61.75,23816.0,49.3504,49.3663,49.3104,49.3104,23816.0
2019-11-04 14:45:00,61.76,61.76,61.67,61.67,28105.0,49.3184,49.3184,49.2465,49.2465,28105.0
2019-11-04 14:50:00,61.67,61.72,61.65,61.72,23149.0,49.2465,49.2865,49.2306,49.2865,23149.0
2019-11-04 14:55:00,61.72,61.76,61.72,61.74,24264.0,49.2865,49.3184,49.2865,49.3024,24264.0
2019-11-04 15:00:00,61.75,61.8,61.73,61.79,43019.0,49.3104,49.3504,49.2945,49.3424,43019.0
2019-11-04 15:05:00,61.79,61.82,61.78,61.79,31486.0,49.3424,49.3663,49.3344,49.3424,31486.0
2019-11-04 15:10:00,61.8,61.8,61.69,61.7,34040.0,49.3504,49.3504,49.2625,49.2705,34040.0
2019-11-04 15:15:00,61.7,61.76,61.69,61.72,33768.0,49.2705,49.3184,49.2625,49.2865,33768.0
2019-11-04 15:20:00,61.71,61.77,61.7,61.75,30665.0,49.2785,49.3264,49.2705,49.3104,30665.0
2019-11-04 15:25:00,61.74,61.76,61.7,61.71,31896.0,49.3024,49.3184,49.2705,49.2785,31896.0
2019-11-04 15:30:00,61.71,61.71,61.63,61.63,36758.0,49.2785,49.2785,49.2146,49.2146,36758.0
2019-11-04 15:35:00,61.63,61.67,61.59,61.67,38909.0,49.2146,49.2465,49.1827,49.2465,38909.0
2019-11-04 15:40:00,61.66,61.72,61.66,61.68,58870.0,49.2386,49.2865,49.2386,49.2545,58870.0
2019-11-04 15:45:00,61.67,61.68,61.62,61.64,129039.0,49.2465,49.2545,49.2066,49.2226,129039.0
2019-11-04 15:50:00,61.64,61.8,61.63,61.79,137388.0,49.2226,49.3504,49.2146,49.3424,137388.0
2019-11-04 15:55:00,61.8,61.82,61.71,61.75,265654.0,49.3504,49.3663,49.2785,49.3104,265654.0
2019-11-05 09:30:00,61.48,61.71,61.37,61.67,120493.0,49.0948,49.2785,49.007,49.2465,120493.0
2019-11-05 09:35:00,61.66,61.84,61.66,61.8,43488.0,49.2386,49.3823,49.2386,49.3504,43488.0
2019-11-05 09:40:00,61.81,61.85,61.68,61.8,56599.0,49.3583,49.3903,49.2545,49.3504,56599.0
2019-11-05 09:45:00,61.8,61.88,61.7,61.72,41884.0,49.3504,49.4142,49.2705,49.2865,41884.0
2019-11-05 09:50:00,61.72,61.78,61.66,61.67,48659.0,49.2865,49.3344,49.2386,49.2465,48659.0
2019-11-05 09:55:00,61.67,61.67,61.54,61.58,36243.0,49.2465,49.2465,49.1427,49.1747,36243.0
2019-11-05 10:00:00,61.58,61.69,61.47,61.65,76362.0,49.1747,49.2625,49.0868,49.2306,76362.0
2019-11-05 10:05:00,61.64,61.64,61.43,61.45,81839.0,49.2226,49.2226,49.0549,49.0709,81839.0
2019-11-05 10:10:00,61.45,61.57,61.41,61.54,60331.0,49.0709,49.1667,49.0389,49.1427,60331.0
2019-11-05 10:15:00,61.54,61.58,61.48,61.48,37708.0,49.1427,49.1747,49.0948,49.0948,37708.0
2019-11-05 10:20:00,61.48,61.56,61.47,61.55,41677.0,49.0948,49.1587,49.0868,49.1507,41677.0
2019-11-05 10:25:00,61.55,61.56,61.48,61.49,36157.0,49.1507,49.1587,49.0948,49.1028,36157.0
2019-11-05 10:30:00,61.48,61.52,61.46,61.48,28186.0,49.0948,49.1268,49.0789,49.0948,28186.0
2019-11-05 10:35:00,61.48,61.56,61.48,61.55,29047.0,49.0948,49.1587,49.0948,49.1507,29047.0
2019-11-05 10:40:00,61.55,61.55,61.4,61.42,51110.0,49.1507,49.1507,49.0309,49.0469,51110.0
2019-11-05 10:45:00,61.41,61.48,61.39,61.44,28704.0,49.0389,49.0948,49.023,49.0629,28704.0
2019-11-05 10:50:00,61.44,61.45,61.36,61.38,48374.0,49.0629,49.0709,48.999,49.015,48374.0
2019-11-05 10:55:00,61.37,61.38,61.29,61.3,42149.0,49.007,49.015,48.9431,48.9511,42149.0
2019-11-05 11:00:00,61.3,61.32,61.2,61.24,59952.0,48.9511,48.9671,48.8712,48.9032,59952.0
2019-11-05 11:05:00,61.25,61.28,61.19,61.19,33790.0,48.9112,48.9351,48.8632,48.8632,33790.0
2019-11-05 11:10:00,61.19,61.24,61.19,61.21,24530.0,48.8632,48.9032,48.8632,48.8792,24530.0
2019-11-05 11:15:00,61.21,61.25,61.14,61.23,42626.0,48.8792,48.9112,48.8233,48.8952,42626.0
2019-11-05 11:20:00,61.22,61.26,61.2,61.21,27886.0,48.8872,48.9191,48.8712,48.8792,27886.0
2019-11-05 11:25:00,61.22,61.22,61.13,61.19,23433.0,48.8872,48.8872,48.8153,48.8632,23433.0
2019-11-05 11:30:00,61.19,61.28,61.19,61.28,30846.0,48.8632,48.9351,48.8632,48.9351,30846.0
2019-11-05 11:35:00,61.28,61.35,61.24,61.34,55066.0,48.9351,48.991,48.9032,48.983,55066.0
2019-11-05 11:40:00,61.34,61.37,61.33,61.36,25869.0,48.983,49.007,48.975,48.999,25869.0
2019-11-05 11:45:00,61.36,61.37,61.26,61.29,26813.0,48.999,49.007,48.9191,48.9431,26813.0
2019-11-05 11:50:00,61.3,61.47,61.29,61.47,32919.0,48.9511,49.0868,48.9431,49.0868,32919.0
2019-11-05 11:55:00,61.48,61.5,61.41,61.43,39011.0,49.0948,49.1108,49.0389,49.0549,39011.0
2019-11-05 12:00:00,61.44,61.46,61.4,61.41,27563.0,49.0629,49.0789,49.0309,49.0389,27563.0
2019-11-05 12:05:00,61.41,61.48,61.4,61.47,27978.0,49.0389,49.0948,49.0309,49.0868,27978.0
2019-11-05 12:10:00,61.46,61.47,61.4,61.42,19090.0,49.0789,49.0868,49.0309,49.0469,19090.0
2019-11-05 12:15:00,61.42,61.42,61.35,61.35,20226.0,49.0469,49.0469,48.991,48.991,20226.0
2019-11-05 12:20:00,61.35,61.39,61.33,61.39,20381.0,48.991,49.023,48.975,49.023,20381.0
2019-11-05 12:25:00,61.39,61.46,61.38,61.46,15689.0,49.023,49.0789,49.015,49.0789,15689.0
2019-11-05 12:30:00,61.46,61.51,61.44,61.51,11610.0,49.0789,49.1188,49.0629,49.1188,11610.0
2019-11-05 12:35:00,61.5,61.51,61.47,61.49,14373.0,49.1108,49.1188,49.0868,49.1028,14373.0
2019-11-05 12:40:00,61.5,61.51,61.46,61.47,21469.0,49.1108,49.1188,49.0789,49.0868,21469.0
2019-11-05 12:45:00,61.47,61.5,61.45,61.49,14859.0,49.0868,49.1108,49.0709,49.1028,14859.0
2019-11-05 12:50:00,61.49,61.55,61.48,61.54,16974.0,49.1028,49.1507,49.0948,49.1427,16974.0
2019-11-05 12:55:00,61.54,61.58,61.54,61.58,19066.0,49.1427,49.1747,49.1427,49.1747,19066.0
2019-11-05 13:00:00,61.57,61.58,61.53,61.54,13588.0,49.1667,49.1747,49.1348,49.1427,13588.0
2019-11-05 13:05:00,61.52,61.55,61.5,61.53,15413.0,49.1268,49.1507,49.1108,49.1348,15413.0
2019-11-05 13:10:00,61.53,61.56,61.5,61.55,13049.0,49.1348,49.1587,49.1108,49.1507,13049.0
2019-11-05 13:15:00,61.55,61.57,61.5,61.52,18254.0,49.1507,49.1667,49.1108,49.1268,18254.0
2019-11-05 13:20:00,61.52,61.56,61.51,61.55,15067.0,49.1268,49.1587,49.1188,49.1507,15067.0
2019-11-05 13:25:00,61.55,61.56,61.52,61.53,15731.0,49.1507,49.1587,49.1268,49.1348,15731.0
2019-11-05 13:30:00,61.53,61.55,61.44,61.46,25275.0,49.1348,49.1507,49.0629,49.0789,25275.0
2019-11-05 13:35:00,61.47,61.48,61.45,61.47,12015.0,49.0868,49.0948,49.0709,49.0868,12015.0
2019-11-05 13:40:00,61.47,61.5,61.47,61.49,17553.0,49.0868,49.1108,49.0868,49.1028,17553.0
2019-11-05 13:45:00,61.49,61.5,61.46,61.5,22926.0,49.1028,49.1108,49.0789,49.1108,22926.0
2019-11-05 13:50:00,61.51,61.53,61.47,61.52,21320.0,49.1188,49.1348,49.0868,49.1268,21320.0
2019-11-05 13:55:00,61.53,61.61,61.53,61.6,20103.0,49.1348,49.1986,49.1348,49.1907,20103.0
2019-11-05 14:00:00,61.6,61.66,61.59,61.63,32200.0,49.1907,49.2386,49.1827,49.2146,32200.0
2019-11-05 14:05:00,61.63,61.63,61.61,61.63,30834.0,49.2146,49.2146,49.1986,49.2146,30834.0
2019-11-05 14:10:00,61.64,61.66,61.6,61.64,21394.0,49.2226,49.2386,49.1907,49.2226,21394.0
2019-11-05 14:15:00,61.64,61.67,61.63,61.66,18561.0,49.2226,49.2465,49.2146,49.2386,18561.0
2019-11-05 14:20:00,61.66,61.66,61.6,61.64,54530.0,49.2386,49.2386,49.1907,49.2226,54530.0
2019-11-05 14:25:00,61.65,61.65,61.6,61.61,32466.0,49.2306,49.2306,49.1907,49.1986,32466.0
2019-11-05 14:30:00,61.62,61.63,61.59,61.63,12211.0,49.2066,49.2146,49.1827,49.2146,12211.0
2019-11-05 14:35:00,61.63,61.65,61.62,61.65,20431.0,49.2146,49.2306,49.2066,49.2306,20431.0
2019-11-05 14:40:00,61.65,61.7,61.64,61.69,29161.0,49.2306,49.2705,49.2226,49.2625,29161.0
2019-11-05 14:45:00,61.69,61.69,61.64,61.68,17824.0,49.2625,49.2625,49.2226,49.2545,17824.0
2019-11-05 14:50:00,61.69,61.71,61.68,61.7,19628.0,49.2625,49.2785,49.2545,49.2705,19628.0
2019-11-05 14:55:00,61.69,61.7,61.66,61.66,22889.0,49.2625,49.2705,49.2386,49.2386,22889.0
2019-11-05 15:00:00,61.66,61.66,61.6,61.6,51235.0,49.2386,49.2386,49.1907,49.1907,51235.0
2019-11-05 15:05:00,61.6,61.62,61.55,61.56,28530.0,49.1907,49.2066,49.1507,49.1587,28530.0
2019-11-05 15:10:00,61.55,61.56,61.49,61.51,70695.0,49.1507,49.1587,49.1028,49.1188,70695.0
2019-11-05 15:15:00,61.5,61.52,61.46,61.48,26179.0,49.1108,49.1268,49.0789,49.0948,26179.0
2019-11-05 15:20:00,61.48,61.56,61.47,61.55,32385.0,49.0948,49.1587,49.0868,49.1507,32385.0
2019-11-05 15:25:00,61.55,61.55,61.49,61.5,26598.0,49.1507,49.1507,49.1028,49.1108,26598.0
2019-11-05 15:30:00,61.49,61.51,61.38,61.4,47843.0,49.1028,49.1188,49.015,49.0309,47843.0
2019-11-05 15:35:00,61.41,61.42,61.37,61.42,53102.0,49.0389,49.0469,49.007,49.0469,53102.0
2019-11-05 15:40:00,61.42,61.51,61.41,61.48,49125.0,49.0469,49.1188,49.0389,49.0948,49125.0
2019-11-05 15:45:00,61.49,61.51,61.43,61.45,52798.0,49.1028,49.1188,49.0549,49.0709,52798.0
2019-11-05 15:50:00,61.45,61.52,61.44,61.5,102979.0,49.0709,49.1268,49.0629,49.1108,102979.0
2019-11-05 15:55:00,61.5,61.51,61.34,61.37,214956.0,49.1108,49.1188,48.983,49.007,214956.0
2019-11-06 09:30:00,61.49,61.71,61.49,61.66,87240.0,49.1028,49.2785,49.1028,49.2386,87240.0
2019-11-06 09:35:00,61.63,61.79,61.57,61.7,42842.0,49.2146,49.3424,49.1667,49.2705,42842.0
2019-11-06 09:40:00,61.7,61.81,61.67,61.7,60221.0,49.2705,49.3583,49.2465,49.2705,60221.0
2019-11-06 09:45:00,61.7,61.75,61.65,61.71,23300.0,49.2705,49.3104,49.2306,49.2785,23300.0
2019-11-06 09:50:00,61.71,61.73,61.65,61.67,19044.0,49.2785,49.2945,49.2306,49.2465,19044.0
2019-11-06 09:55:00,61.66,61.66,61.55,61.6,25929.0,49.2386,49.2386,49.1507,49.1907,25929.0
2019-11-06 10:00:00,61.6,61.65,61.55,61.59,29255.0,49.1907,49.2306,49.1507,49.1827,29255.0
2019-11-06 10:05:00,61.6,61.68,61.59,61.68,23357.0,49.1907,49.2545,49.1827,49.2545,23357.0
2019-11-06 10:10:00,61.67,61.76,61.66,61.76,49042.0,49.2465,49.3184,49.2386,49.3184,49042.0
2019-11-06 10:15:00,61.77,61.84,61.76,61.83,25876.0,49.3264,49.3823,49.3184,49.3743,25876.0
2019-11-06 10:20:00,61.83,61.85,61.8,61.84,18200.0,49.3743,49.3903,49.3504,49.3823,18200.0
2019-11-06 10:25:00,61.84,61.96,61.83,61.96,22755.0,49.3823,49.4781,49.3743,49.4781,22755.0
2019-11-06 10:30:00,61.95,62.01,61.87,61.87,66321.0,49.4701,49.5181,49.4063,49.4063,66321.0
2019-11-06 10:35:00,61.86,61.93,61.86,61.89,29519.0,49.3983,49.4542,49.3983,49.4222,29519.0
2019-11-06 10:40:00,61.89,61.91,61.81,61.82,20443.0,49.4222,49.4382,49.3583,49.3663,20443.0
2019-11-06 10:45:00,61.82,61.83,61.78,61.81,10414.0,49.3663,49.3743,49.3344,49.3583,10414.0
2019-11-06 10:50:00,61.8,61.83,61.78,61.79,18140.0,49.3504,49.3743,49.3344,49.3424,18140.0
2019-11-06 10:55:00,61.78,61.81,61.77,61.79,12214.0,49.3344,49.3583,49.3264,49.3424,12214.0
2019-11-06 11:00:00,61.79,61.8,61.74,61.76,12663.0,49.3424,49.3504,49.3024,49.3184,12663.0
2019-11-06 11:05:00,61.74,61.8,61.74,61.79,14085.0,49.3024,49.3504,49.3024,49.3424,14085.0
2019-11-06 11:10:00,61.79,61.87,61.78,61.87,29807.0,49.3424,49.4063,49.3344,49.4063,29807.0
2019-11-06 11:15:00,61.88,61.9,61.82,61.83,12207.0,49.4142,49.4302,49.3663,49.3743,12207.0
2019-11-06 11:20:00,61.83,61.83,61.72,61.72,12018.0,49.3743,49.3743,49.2865,49.2865,12018.0
2019-11-06 11:25:00,61.73,61.74,61.7,61.74,15645.0,49.2945,49.3024,49.2705,49.3024,15645.0
2019-11-06 11:30:00,61.74,61.74,61.64,61.64,20703.0,49.3024,49.3024,49.2226,49.2226,20703.0
2019-11-06 11:35:00,61.64,61.71,61.64,61.7,14970.0,49.2226,49.2785,49.2226,49.2705,14970.0
2019-11-06 11:40:00,61.71,61.82,61.7,61.8,39837.0,49.2785,49.3663,49.2705,49.3504,39837.0
2019-11-06 11:45:00,61.8,61.82,61.7,61.82,29849.0,49.3504,49.3663,49.2705,49.3663,29849.0
2019-11-06 11:50:00,61.81,61.86,61.81,61.85,23762.0,49.3583,49.3983,49.3583,49.3903,23762.0
2019-11-06 11:55:00,61.85,61.85,61.78,61.79,18005.0,49.3903,49.3903,49.3344,49.3424,18005.0
2019-11-06 12:00:00,61.78,61.82,61.77,61.8,14326.0,49.3344,49.3663,49.3264,49.3504,14326.0
2019-11-06 12:05:00,61.79,61.8,61.76,61.78,38118.0,49.3424,49.3504,49.3184,49.3344,38118.0
2019-11-06 12:10:00,61.79,61.88,61.78,61.86,10618.0,49.3424,49.4142,49.3344,49.3983,10618.0
2019-11-06 12:15:00,61.87,61.87,61.84,61.86,14174.0,49.4063,49.4063,49.3823,49.3983,14174.0
2019-11-06 12:20:00,61.86,61.87,61.83,61.84,9661.0,49.3983,49.4063,49.3743,49.3823,9661.0
2019-11-06 12:25:00,61.84,61.86,61.8,61.8,6117.0,49.3823,49.3983,49.3504,49.3504,6117.0
2019-11-06 12:30:00,61.8,61.84,61.8,61.82,13348.0,49.3504,49.3823,49.3504,49.3663,13348.0
2019-11-06 12:35:00,61.82,61.86,61.8,61.84,20821.0,49.3663,49.3983,49.3504,49.3823,20821.0
2019-11-06 12:40:00,61.84,61.87,61.83,61.83,10776.0,49.3823,49.4063,49.3743,49.3743,10776.0
2019-11-06 12:45:00,61.84,61.84,61.79,61.79,9274.0,49.3823,49.3823,49.3424,49.3424,9274.0
2019-11-06 12:50:00,61.79,61.79,61.75,61.78,13598.0,49.3424,49.3424,49.3104,49.3344,13598.0
2019-11-06 12:55:00,61.78,61.79,61.77,61.79,17919.0,49.3344,49.3424,49.3264,49.3424,17919.0
2019-11-06 13:00:00,61.79,61.81,61.76,61.81,10341.0,49.3424,49.3583,49.3184,49.3583,10341.0
2019-11-06 13:05:00,61.82,61.86,61.82,61.86,10818.0,49.3663,49.3983,49.3663,49.3983,10818.0
2019-11-06 13:10:00,61.86,61.87,61.85,61.87,8891.0,49.3983,49.4063,49.3903,49.4063,8891.0
2019-11-06 13:15:00,61.87,61.88,61.85,61.87,11947.0,49.4063,49.4142,49.3903,49.4063,11947.0
2019-11-06 13:20:00,61.87,61.9,61.87,61.9,9899.0,49.4063,49.4302,49.4063,49.4302,9899.0
2019-11-06 13:25:00,61.9,61.93,61.89,61.93,23088.0,49.4302,49.4542,49.4222,49.4542,23088.0
2019-11-06 13:30:00,61.92,61.93,61.9,61.92,13133.0,49.4462,49.4542,49.4302,49.4462,13133.0
2019-11-06 13:35:00,61.91,61.96,61.91,61.94,18414.0,49.4382,49.4781,49.4382,49.4622,18414.0
2019-11-06 13:40:00,61.94,61.94,61.86,61.88,15388.0,49.4622,49.4622,49.3983,49.4142,15388.0
2019-11-06 13:45:00,61.88,61.88,61.84,61.84,8588.0,49.4142,49.4142,49.3823,49.3823,8588.0
2019-11-06 13:50:00,61.85,61.86,61.78,61.8,16431.0,49.3903,49.3983,49.3344,49.3504,16431.0
2019-11-06 13:55:00,61.8,61.84,61.8,61.84,10498.0,49.3504,49.3823,49.3504,49.3823,10498.0
2019-11-06 14:00:00,61.83,61.86,61.82,61.85,17231.0,49.3743,49.3983,49.3663,49.3903,17231.0
2019-11-06 14:05:00,61.85,61.92,61.84,61.91,12474.0,49.3903,49.4462,49.3823,49.4382,12474.0
2019-11-06 14:10:00,61.91,61.92,61.88,61.9,19072.0,49.4382,49.4462,49.4142,49.4302,19072.0
2019-11-06 14:15:00,61.9,61.93,61.89,61.93,8704.0,49.4302,49.4542,49.4222,49.4542,8704.0
2019-11-06 14:20:00,61.93,61.94,61.89,61.9,12992.0,49.4542,49.4622,49.4222,49.4302,12992.0
2019-11-06 14:25:00,61.9,61.9,61.87,61.88,6479.0,49.4302,49.4302,49.4063,49.4142,6479.0
2019-11-06 14:30:00,61.89,61.9,61.87,61.88,9769.0,49.4222,49.4302,49.4063,49.4142,9769.0
2019-11-06 14:35:00,61.87,61.88,61.85,61.86,19640.0,49.4063,49.4142,49.3903,49.3983,19640.0
2019-11-06 14:40:00,61.86,61.87,61.84,61.87,7792.0,49.3983,49.4063,49.3823,49.4063,7792.0
2019-11-06 14:45:00,61.87,61.87,61.82,61.83,10294.0,49.4063,49.4063,49.3663,49.3743,10294.0
2019-11-06 14:50:00,61.82,61.83,61.8,61.81,28623.0,49.3663,49.3743,49.3504,49.3583,28623.0
2019-11-06 14:55:00,61.81,61.86,61.81,61.86,28388.0,49.3583,49.3983,49.3583,49.3983,28388.0
2019-11-06 15:00:00,61.86,61.86,61.83,61.84,10552.0,49.3983,49.3983,49.3743,49.3823,10552.0
2019-11-06 15:05:00,61.84,61.85,61.81,61.83,21725.0,49.3823,49.3903,49.3583,49.3743,21725.0
2019-11-06 15:10:00,61.82,61.84,61.8,61.8,23066.0,49.3663,49.3823,49.3504,49.3504,23066.0
2019-11-06 15:15:00,61.8,61.81,61.76,61.81,16069.0,49.3504,49.3583,49.3184,49.3583,16069.0
2019-11-06 15:20:00,61.8,61.84,61.8,61.82,20325.0,49.3504,49.3823,49.3504,49.3663,20325.0
2019-11-06 15:25:00,61.83,61.84,61.79,61.8,21409.0,49.3743,49.3823,49.3424,49.3504,21409.0
2019-11-06 15:30:00,61.8,61.81,61.75,61.79,30913.0,49.3504,49.3583,49.3104,49.3424,30913.0
2019-11-06 15:35:00,61.78,61.81,61.77,61.77,34848.0,49.3344,49.3583,49.3264,49.3264,34848.0
2019-11-06 15:40:00,61.77,61.77,61.71,61.72,24380.0,49.3264,49.3264,49.2785,49.2865,24380.0
2019-11-06 15:45:00,61.72,61.78,61.7,61.78,54148.0,49.2865,49.3344,49.2705,49.3344,54148.0
2019-11-06 15:50:00,61.78,61.83,61.78,61.81,66363.0,49.3344,49.3743,49.3344,49.3583,66363.0
2019-11-06 15:55:00,61.8,61.88,61.79,61.85,186339.0,49.3504,49.4142,49.3424,49.3903,186339.0
2019-11-07 09:30:00,61.5,61.56,61.38,61.46,105713.0,49.1108,49.1587,49.015,49.0789,105713.0
2019-11-07 09:35:00,61.45,61.46,61.3,61.36,45186.0,49.0709,49.0789,48.9511,48.999,45186.0
2019-11-07 09:40:00,61.35,61.42,61.29,61.41,36321.0,48.991,49.0469,48.9431,49.0389,36321.0
2019-11-07 09:45:00,61.43,61.54,61.42,61.54,30367.0,49.0549,49.1427,49.0469,49.1427,30367.0
2019-11-07 09:50:00,61.54,61.55,61.41,61.43,57740.0,49.1427,49.1507,49.0389,49.0549,57740.0
2019-11-07 09:55:00,61.44,61.46,61.38,61.44,32210.0,49.0629,49.0789,49.015,49.0629,32210.0
2019-11-07 10:00:00,61.43,61.46,61.37,61.37,36020.0,49.0549,49.0789,49.007,49.007,36020.0
2019-11-07 10:05:00,61.37,61.37,61.3,61.32,31635.0,49.007,49.007,48.9511,48.9671,31635.0
2019-11-07 10:10:00,61.32,61.32,61.13,61.16,80739.0,48.9671,48.9671,48.8153,48.8393,80739.0
2019-11-07 10:15:00,61.16,61.24,61.14,61.18,33168.0,48.8393,48.9032,48.8233,48.8553,33168.0
2019-11-07 10:20:00,61.18,61.19,61.11,61.12,56879.0,48.8553,48.8632,48.7994,48.8073,56879.0
2019-11-07 10:25:00,61.11,61.17,61.09,61.11,61439.0,48.7994,48.8473,48.7834,48.7994,61439.0
2019-11-07 10:30:00,61.11,61.11,60.92,60.92,93339.0,48.7994,48.7994,48.6476,48.6476,93339.0
2019-11-07 10:35:00,60.91,60.94,60.86,60.9,94944.0,48.6397,48.6636,48.5997,48.6317,94944.0
2019-11-07 10:40:00,60.91,60.99,60.86,60.88,108741.0,48.6397,48.7035,48.5997,48.6157,108741.0
2019-11-07 10:45:00,60.88,60.9,60.78,60.83,64771.0,48.6157,48.6317,48.5358,48.5758,64771.0
2019-11-07 10:50:00,60.84,60.92,60.83,60.86,38426.0,48.5838,48.6476,48.5758,48.5997,38426.0
2019-11-07 10:55:00,60.87,60.87,60.76,60.78,67420.0,48.6077,48.6077,48.5199,48.5358,67420.0
2019-11-07 11:00:00,60.78,60.78,60.7,60.72,96534.0,48.5358,48.5358,48.472,48.4879,96534.0
2019-11-07 11:05:00,60.73,60.73,60.62,60.63,44313.0,48.4959,48.4959,48.4081,48.4161,44313.0
2019-11-07 11:10:00,60.63,60.73,60.61,60.73,28740.0,48.4161,48.4959,48.4001,48.4959,28740.0
2019-11-07 11:15:00,60.73,60.73,60.67,60.73,16352.0,48.4959,48.4959,48.448,48.4959,16352.0
2019-11-07 11:20:00,60.73,60.79,60.72,60.76,22292.0,48.4959,48.5438,48.4879,48.5199,22292.0
2019-11-07 11:25:00,60.75,60.79,60.73,60.76,51287.0,48.5119,48.5438,48.4959,48.5199,51287.0
2019-11-07 11:30:00,60.75,60.79,60.75,60.76,29922.0,48.5119,48.5438,48.5119,48.5199,29922.0
2019-11-07 11:35:00,60.77,60.78,60.71,60.72,43629.0,48.5279,48.5358,48.4799,48.4879,43629.0
2019-11-07 11:40:00,60.72,60.72,60.64,60.66,24023.0,48.4879,48.4879,48.424,48.44,24023.0
2019-11-07 11:45:00,60.66,60.76,60.65,60.75,48785.0,48.44,48.5199,48.432,48.5119,48785.0
2019-11-07 11:50:00,60.76,60.8,60.73,60.77,37164.0,48.5199,48.5518,48.4959,48.5279,37164.0
2019-11-07 11:55:00,60.77,60.91,60.75,60.87,57517.0,48.5279,48.6397,48.5119,48.6077,57517.0
2019-11-07 12:00:00,60.9,60.9,60.75,60.75,26334.0,48.6317,48.6317,48.5119,48.5119,26334.0
2019-11-07 12:05:00,60.75,60.75,60.66,60.71,57251.0,48.5119,48.5119,48.44,48.4799,57251.0
2019-11-07 12:10:00,60.72,60.72,60.64,60.65,31098.0,48.4879,48.4879,48.424,48.432,31098.0
2019-11-07 12:15:00,60.65,60.66,60.58,60.61,62225.0,48.432,48.44,48.3761,48.4001,62225.0
2019-11-07 12:20:00,60.62,60.68,60.62,60.67,27210.0,48.4081,48.456,48.4081,48.448,27210.0
2019-11-07 12:25:00,60.67,60.67,60.57,60.59,24247.0,48.448,48.448,48.3681,48.3841,24247.0
2019-11-07 12:30:00,60.57,60.58,60.42,60.44,82612.0,48.3681,48.3761,48.2484,48.2643,82612.0
2019-11-07 12:35:00,60.44,60.49,60.43,60.48,29503.0,48.2643,48.3043,48.2563,48.2963,29503.0
2019-11-07 12:40:00,60.48,60.5,60.43,60.43,26842.0,48.2963,48.3122,48.2563,48.2563,26842.0
2019-11-07 12:45:00,60.44,60.45,60.4,60.45,52607.0,48.2643,48.2723,48.2324,48.2723,52607.0
2019-11-07 12:50:00,60.44,60.54,60.41,60.54,73225.0,48.2643,48.3442,48.2404,48.3442,73225.0
2019-11-07 12:55:00,60.53,60.59,60.51,60.52,26647.0,48.3362,48.3841,48.3202,48.3282,26647.0
2019-11-07 13:00:00,60.52,60.58,60.51,60.54,33906.0,48.3282,48.3761,48.3202,48.3442,33906.0
2019-11-07 13:05:00,60.54,60.57,60.52,60.53,23429.0,48.3442,48.3681,48.3282,48.3362,23429.0
2019-11-07 13:10:00,60.53,60.53,60.47,60.49,26064.0,48.3362,48.3362,48.2883,48.3043,26064.0
2019-11-07 13:15:00,60.49,60.49,60.42,60.42,24457.0,48.3043,48.3043,48.2484,48.2484,24457.0
2019-11-07 13:20:00,60.42,60.45,60.38,60.44,26415.0,48.2484,48.2723,48.2164,48.2643,26415.0
2019-11-07 13:25:00,60.45,60.52,60.44,60.52,26010.0,48.2723,48.3282,48.2643,48.3282,26010.0
2019-11-07 13:30:00,60.52,60.56,60.51,60.55,18352.0,48.3282,48.3602,48.3202,48.3522,18352.0
2019-11-07 13:35:00,60.54,60.64,60.54,60.64,30740.0,48.3442,48.424,48.3442,48.424,30740.0
2019-11-07 13:40:00,60.64,60.69,60.63,60.63,42733.0,48.424,48.464,48.4161,48.4161,42733.0
2019-11-07 13:45:00,60.64,60.66,60.59,60.64,75916.0,48.424,48.44,48.3841,48.424,75916.0
2019-11-07 13:50:00,60.64,60.67,60.63,60.66,20335.0,48.424,48.448,48.4161,48.44,20335.0
2019-11-07 13:55:00,60.67,60.67,60.6,60.6,28492.0,48.448,48.448,48.3921,48.3921,28492.0
2019-11-07 14:00:00,60.6,60.61,60.57,60.6,35064.0,48.3921,48.4001,48.3681,48.3921,35064.0
2019-11-07 14:05:00,60.6,60.6,60.53,60.55,22334.0,48.3921,48.3921,48.3362,48.3522,22334.0
2019-11-07 14:10:00,60.55,60.55,60.51,60.55,21718.0,48.3522,48.3522,48.3202,48.3522,21718.0
2019-11-07 14:15:00,60.55,60.57,60.53,60.57,41014.0,48.3522,48.3681,48.3362,48.3681,41014.0
2019-11-07 14:20:00,60.57,60.58,60.53,60.55,43951.0,48.3681,48.3761,48.3362,48.3522,43951.0
2019-11-07 14:25:00,60.55,60.61,60.54,60.59,40185.0,48.3522,48.4001,48.3442,48.3841,40185.0
2019-11-07 14:30:00,60.6,60.61,60.56,60.58,29160.0,48.3921,48.4001,48.3602,48.3761,29160.0
2019-11-07 14:35:00,60.57,60.59,60.51,60.54,22029.0,48.3681,48.3841,48.3202,48.3442,22029.0
2019-11-07 14:40:00,60.53,60.61,60.5,60.57,55053.0,48.3362,48.4001,48.3122,48.3681,55053.0
2019-11-07 14:45:00,60.56,60.62,60.52,60.62,60163.0,48.3602,48.4081,48.3282,48.4081,60163.0
2019-11-07 14:50:00,60.62,60.68,60.61,60.67,21137.0,48.4081,48.456,48.4001,48.448,21137.0
2019-11-07 14:55:00,60.66,60.68,60.64,60.65,32827.0,48.44,48.456,48.424,48.432,32827.0
2019-11-07 15:00:00,60.65,60.68,60.64,60.67,45821.0,48.432,48.456,48.424,48.448,45821.0
2019-11-07 15:05:00,60.66,60.67,60.59,60.59,32490.0,48.44,48.448,48.3841,48.3841,32490.0
2019-11-07 15:10:00,60.6,60.67,60.59,60.65,48983.0,48.3921,48.448,48.3841,48.432,48983.0
2019-11-07 15:15:00,60.65,60.7,60.62,60.7,130122.0,48.432,48.472,48.4081,48.472,130122.0
2019-11-07 15:20:00,60.7,60.82,60.68,60.81,44924.0,48.472,48.5678,48.456,48.5598,44924.0
2019-11-07 15:25:00,60.81,60.84,60.81,60.84,96399.0,48.5598,48.5838,48.5598,48.5838,96399.0
2019-11-07 15:30:00,60.85,60.89,60.8,60.84,43233.0,48.5917,48.6237,48.5518,48.5838,43233.0
2019-11-07 15:35:00,60.83,60.83,60.74,60.76,47707.0,48.5758,48.5758,48.5039,48.5199,47707.0
2019-11-07 15:40:00,60.77,60.77,60.62,60.63,52104.0,48.5279,48.5279,48.4081,48.4161,52104.0
2019-11-07 15:45:00,60.63,60.73,60.62,60.69,115458.0,48.4161,48.4959,48.4081,48.464,115458.0
2019-11-07 15:50:00,60.7,60.75,60.69,60.73,125107.0,48.472,48.5119,48.464,48.4959,125107.0
2019-11-07 15:55:00,60.74,60.78,60.66,60.71,261213.0,48.5039,48.5358,48.44,48.4799,261213.0
2019-11-08 09:30:00,60.6,60.74,60.6,60.65,80551.0,48.3921,48.5039,48.3921,48.432,80551.0
2019-11-08 09:35:00,60.67,60.9,60.67,60.79,42234.0,48.448,48.6317,48.448,48.5438,42234.0
2019-11-08 09:40:00,60.8,60.82,60.68,60.77,56258.0,48.5518,48.5678,48.456,48.5279,56258.0
2019-11-08 09:45:00,60.76,60.76,60.66,60.67,28844.0,48.5199,48.5199,48.44,48.448,28844.0
2019-11-08 09:50:00,60.66,60.84,60.64,60.82,152872.0,48.44,48.5838,48.424,48.5678,152872.0
2019-11-08 09:55:00,60.82,60.98,60.78,60.97,56912.0,48.5678,48.6955,48.5358,48.6876,56912.0
2019-11-08 10:00:00,60.98,61.14,60.92,61.13,123927.0,48.6955,48.8233,48.6476,48.8153,123927.0
2019-11-08 10:05:00,61.13,61.17,60.99,61.02,86208.0,48.8153,48.8473,48.7035,48.7275,86208.0
2019-11-08 10:10:00,61.02,61.04,60.87,60.89,35065.0,48.7275,48.7435,48.6077,48.6237,35065.0
2019-11-08 10:15:00,60.89,60.9,60.83,60.83,21986.0,48.6237,48.6317,48.5758,48.5758,21986.0
2019-11-08 10:20:00,60.83,60.92,60.8,60.89,29374.0,48.5758,48.6476,48.5518,48.6237,29374.0
2019-11-08 10:25:00,60.88,61.01,60.87,61.01,35427.0,48.6157,48.7195,48.6077,48.7195,35427.0
2019-11-08 10:30:00,61.01,61.06,61.0,61.0,27164.0,48.7195,48.7594,48.7115,48.7115,27164.0
2019-11-08 10:35:00,61.0,61.02,60.91,60.92,26190.0,48.7115,48.7275,48.6397,48.6476,26190.0
2019-11-08 10:40:00,60.92,60.93,60.69,60.69,30720.0,48.6476,48.6556,48.464,48.464,30720.0
2019-11-08 10:45:00,60.7,60.78,60.67,60.78,33565.0,48.472,48.5358,48.448,48.5358,33565.0
2019-11-08 10:50:00,60.79,60.81,60.73,60.76,22072.0,48.5438,48.5598,48.4959,48.5199,22072.0
2019-11-08 10:55:00,60.75,60.87,60.74,60.86,17678.0,48.5119,48.6077,48.5039,48.5997,17678.0
2019-11-08 11:00:00,60.85,60.85,60.77,60.82,28841.0,48.5917,48.5917,48.5279,48.5678,28841.0
2019-11-08 11:05:00,60.82,60.83,60.74,60.76,14825.0,48.5678,48.5758,48.5039,48.5199,14825.0
2019-11-08 11:10:00,60.76,60.81,60.75,60.76,40702.0,48.5199,48.5598,48.5119,48.5199,40702.0
2019-11-08 11:15:00,60.76,60.8,60.74,60.79,17976.0,48.5199,48.5518,48.5039,48.5438,17976.0
2019-11-08 11:20:00,60.79,60.82,60.74,60.81,32207.0,48.5438,48.5678,48.5039,48.5598,32207.0
2019-11-08 11:25:00,60.81,60.87,60.8,60.87,16224.0,48.5598,48.6077,48.5518,48.6077,16224.0
2019-11-08 11:30:00,60.87,60.93,60.86,60.92,21305.0,48.6077,48.6556,48.5997,48.6476,21305.0
2019-11-08 11:35:00,60.93,60.94,60.89,60.91,13595.0,48.6556,48.6636,48.6237,48.6397,13595.0
2019-11-08 11:40:00,60.91,60.93,60.88,60.92,21799.0,48.6397,48.6556,48.6157,48.6476,21799.0
2019-11-08 11:45:00,60.92,60.96,60.88,60.96,23223.0,48.6476,48.6796,48.6157,48.6796,23223.0
2019-11-08 11:50:00,60.96,60.96,60.92,60.93,14581.0,48.6796,48.6796,48.6476,48.6556,14581.0
2019-11-08 11:55:00,60.93,60.98,60.91,60.94,54612.0,48.6556,48.6955,48.6397,48.6636,54612.0
2019-11-08 12:00:00,60.94,60.95,60.9,60.92,24735.0,48.6636,48.6716,48.6317,48.6476,24735.0
2019-11-08 12:05:00,60.92,60.97,60.9,60.96,15662.0,48.6476,48.6876,48.6317,48.6796,15662.0
2019-11-08 12:10:00,60.97,60.98,60.9,60.93,18997.0,48.6876,48.6955,48.6317,48.6556,18997.0
2019-11-08 12:15:00,60.93,60.93,60.89,60.9,12809.0,48.6556,48.6556,48.6237,48.6317,12809.0
2019-11-08 12:20:00,60.89,60.89,60.84,60.84,20559.0,48.6237,48.6237,48.5838,48.5838,20559.0
2019-11-08 12:25:00,60.84,60.84,60.78,60.81,16062.0,48.5838,48.5838,48.5358,48.5598,16062.0
2019-11-08 12:30:00,60.8,60.88,60.8,60.87,19753.0,48.5518,48.6157,48.5518,48.6077,19753.0
2019-11-08 12:35:00,60.86,60.94,60.85,60.94,25651.0,48.5997,48.6636,48.5917,48.6636,25651.0
2019-11-08 12:40:00,60.94,60.99,60.94,60.98,27316.0,48.6636,48.7035,48.6636,48.6955,27316.0
2019-11-08 12:45:00,60.97,60.98,60.94,60.97,17641.0,48.6876,48.6955,48.6636,48.6876,17641.0
2019-11-08 12:50:00,60.96,61.0,60.94,61.0,19077.0,48.6796,48.7115,48.6636,48.7115,19077.0
2019-11-08 12:55:00,61.0,61.01,60.98,61.0,10725.0,48.7115,48.7195,48.6955,48.7115,10725.0
2019-11-08 13:00:00,61.0,61.02,60.99,61.01,13516.0,48.7115,48.7275,48.7035,48.7195,13516.0
2019-11-08 13:05:00,61.01,61.02,60.99,61.01,15682.0,48.7195,48.7275,48.7035,48.7195,15682.0
2019-11-08 13:10:00,61.0,61.05,61.0,61.05,15576.0,48.7115,48.7514,48.7115,48.7514,15576.0
2019-11-08 13:15:00,61.04,61.08,61.02,61.07,37524.0,48.7435,48.7754,48.7275,48.7674,37524.0
2019-11-08 13:20:00,61.07,61.07,61.04,61.04,18052.0,48.7674,48.7674,48.7435,48.7435,18052.0
2019-11-08 13:25:00,61.04,61.08,61.04,61.07,14659.0,48.7435,48.7754,48.7435,48.7674,14659.0
2019-11-08 13:30:00,61.07,61.08,61.04,61.07,23972.0,48.7674,48.7754,48.7435,48.7674,23972.0
2019-11-08 13:35:00,61.07,61.13,61.06,61.12,18898.0,48.7674,48.8153,48.7594,48.8073,18898.0
2019-11-08 13:40:00,61.13,61.13,61.07,61.08,14019.0,48.8153,48.8153,48.7674,48.7754,14019.0
2019-11-08 13:45:00,61.08,61.09,61.04,61.04,21758.0,48.7754,48.7834,48.7435,48.7435,21758.0
2019-11-08 13:50:00,61.04,61.06,61.03,61.06,15555.0,48.7435,48.7594,48.7355,48.7594,15555.0
2019-11-08 13:55:00,61.05,61.06,61.04,61.05,12812.0,48.7514,48.7594,48.7435,48.7514,12812.0
2019-11-08 14:00:00,61.05,61.07,61.03,61.06,15449.0,48.7514,48.7674,48.7355,48.7594,15449.0
2019-11-08 14:05:00,61.06,61.11,61.06,61.09,17786.0,48.7594,48.7994,48.7594,48.7834,17786.0
2019-11-08 14:10:00,61.09,61.1,61.07,61.08,10654.0,48.7834,48.7914,48.7674,48.7754,10654.0
2019-11-08 14:15:00,61.08,61.12,61.07,61.12,31455.0,48.7754,48.8073,48.7674,48.8073,31455.0
2019-11-08 14:20:00,61.12,61.16,61.11,61.14,36680.0,48.8073,48.8393,48.7994,48.8233,36680.0
2019-11-08 14:25:00,61.14,61.16,61.08,61.08,31338.0,48.8233,48.8393,48.7754,48.7754,31338.0
2019-11-08 14:30:00,61.08,61.1,61.06,61.06,17113.0,48.7754,48.7914,48.7594,48.7594,17113.0
2019-11-08 14:35:00,61.05,61.08,61.03,61.07,17624.0,48.7514,48.7754,48.7355,48.7674,17624.0
2019-11-08 14:40:00,61.07,61.12,61.06,61.07,33548.0,48.7674,48.8073,48.7594,48.7674,33548.0
2019-11-08 14:45:00,61.06,61.08,61.03,61.07,25791.0,48.7594,48.7754,48.7355,48.7674,25791.0
2019-11-08 14:50:00,61.07,61.07,61.02,61.04,27023.0,48.7674,48.7674,48.7275,48.7435,27023.0
2019-11-08 14:55:00,61.04,61.05,61.03,61.05,17776.0,48.7435,48.7514,48.7355,48.7514,17776.0
2019-11-08 15:00:00,61.04,61.04,61.0,61.01,34493.0,48.7435,48.7435,48.7115,48.7195,34493.0
2019-11-08 15:05:00,61.0,61.01,60.93,60.95,32144.0,48.7115,48.7195,48.6556,48.6716,32144.0
2019-11-08 15:10:00,60.95,60.96,60.91,60.92,32034.0,48.6716,48.6796,48.6397,48.6476,32034.0
2019-11-08 15:15:00,60.92,60.93,60.87,60.92,36208.0,48.6476,48.6556,48.6077,48.6476,36208.0
2019-11-08 15:20:00,60.93,60.98,60.92,60.96,30538.0,48.6556,48.6955,48.6476,48.6796,30538.0
2019-11-08 15:25:00,60.96,60.98,60.94,60.96,61192.0,48.6796,48.6955,48.6636,48.6796,61192.0
2019-11-08 15:30:00,60.96,60.99,60.91,60.98,66280.0,48.6796,48.7035,48.6397,48.6955,66280.0
2019-11-08 15:35:00,60.96,61.0,60.96,60.98,57423.0,48.6796,48.7115,48.6796,48.6955,57423.0
2019-11-08 15:40:00,60.98,61.02,60.96,61.02,53186.0,48.6955,48.7275,48.6796,48.7275,53186.0
2019-11-08 15:45:00,61.01,61.07,61.01,61.06,68780.0,48.7195,48.7674,48.7195,48.7594,68780.0
2019-11-08 15:50:00,61.07,61.2,61.07,61.2,122500.0,48.7674,48.8712,48.7674,48.8712,122500.0
2019-11-08 15:55:00,61.19,61.26,61.17,61.26,362358.0,48.8632,48.9191,48.8473,48.9191,362358.0
2019-11-11 09:30:00,61.27,61.27,61.07,61.07,64653.0,48.9271,48.9271,48.7674,48.7674,64653.0
2019-11-11 09:35:00,61.08,61.18,61.08,61.16,53948.0,48.7754,48.8553,48.7754,48.8393,53948.0
2019-11-11 09:40:00,61.16,61.2,61.08,61.13,34018.0,48.8393,48.8712,48.7754,48.8153,34018.0
2019-11-11 09:45:00,61.12,61.12,60.83,60.86,78961.0,48.8073,48.8073,48.5758,48.5997,78961.0
2019-11-11 09:50:00,60.87,60.9,60.8,60.82,46023.0,48.6077,48.6317,48.5518,48.5678,46023.0
2019-11-11 09:55:00,60.82,60.86,60.64,60.65,57164.0,48.5678,48.5997,48.424,48.432,57164.0
2019-11-11 10:00:00,60.64,60.71,60.62,60.68,65271.0,48.424,48.4799,48.4081,48.456,65271.0
2019-11-11 10:05:00,60.69,60.83,60.68,60.77,33295.0,48.464,48.5758,48.456,48.5279,33295.0
2019-11-11 10:10:00,60.77,60.77,60.71,60.73,26196.0,48.5279,48.5279,48.4799,48.4959,26196.0
2019-11-11 10:15:00,60.73,60.78,60.68,60.76,41007.0,48.4959,48.5358,48.456,48.5199,41007.0
2019-11-11 10:20:00,60.76,60.78,60.7,60.7,32305.0,48.5199,48.5358,48.472,48.472,32305.0
2019-11-11 10:25:00,60.71,60.71,60.62,60.66,39947.0,48.4799,48.4799,48.4081,48.44,39947.0
2019-11-11 10:30:00,60.67,60.73,60.66,60.66,27540.0,48.448,48.4959,48.44,48.44,27540.0
2019-11-11 10:35:00,60.66,60.69,60.63,60.65,36757.0,48.44,48.464,48.4161,48.432,36757.0
2019-11-11 10:40:00,60.66,60.73,60.66,60.73,33343.0,48.44,48.4959,48.44,48.4959,33343.0
2019-11-11 10:45:00,60.73,60.73,60.64,60.69,22176.0,48.4959,48.4959,48.424,48.464,22176.0
2019-11-11 10:50:00,60.69,60.78,60.69,60.7,37526.0,48.464,48.5358,48.464,48.472,37526.0
2019-11-11 10:55:00,60.7,60.7,60.59,60.61,34243.0,48.472,48.472,48.3841,48.4001,34243.0
2019-11-11 11:00:00,60.61,60.67,60.6,60.66,27420.0,48.4001,48.448,48.3921,48.44,27420.0
2019-11-11 11:05:00,60.66,60.74,60.63,60.73,33404.0,48.44,48.5039,48.4161,48.4959,33404.0
2019-11-11 11:10:00,60.72,60.79,60.72,60.78,18312.0,48.4879,48.5438,48.4879,48.5358,18312.0
2019-11-11 11:15:00,60.79,60.91,60.78,60.9,29531.0,48.5438,48.6397,48.5358,48.6317,29531.0
2019-11-11 11:20:00,60.91,60.95,60.91,60.95,17448.0,48.6397,48.6716,48.6397,48.6716,17448.0
2019-11-11 11:25:00,60.94,60.97,60.93,60.93,22067.0,48.6636,48.6876,48.6556,48.6556,22067.0
2019-11-11 11:30:00,60.94,60.98,60.9,60.96,29998.0,48.6636,48.6955,48.6317,48.6796,29998.0
2019-11-11 11:35:00,60.96,60.98,60.94,60.95,28770.0,48.6796,48.6955,48.6636,48.6716,28770.0
2019-11-11 11:40:00,60.95,60.96,60.89,60.9,25192.0,48.6716,48.6796,48.6237,48.6317,25192.0
2019-11-11 11:45:00,60.9,60.91,60.87,60.88,15579.0,48.6317,48.6397,48.6077,48.6157,15579.0
2019-11-11 11:50:00,60.88,60.9,60.82,60.87,19691.0,48.6157,48.6317,48.5678,48.6077,19691.0
2019-11-11 11:55:00,60.86,60.89,60.85,60.86,14588.0,48.5997,48.6237,48.5917,48.5997,14588.0
2019-11-11 12:00:00,60.86,60.86,60.8,60.83,15823.0,48.5997,48.5997,48.5518,48.5758,15823.0
2019-11-11 12:05:00,60.83,60.9,60.83,60.88,16928.0,48.5758,48.6317,48.5758,48.6157,16928.0
2019-11-11 12:10:00,60.87,60.89,60.84,60.89,19151.0,48.6077,48.6237,48.5838,48.6237,19151.0
2019-11-11 12:15:00,60.88,60.89,60.8,60.81,16349.0,48.6157,48.6237,48.5518,48.5598,16349.0
2019-11-11 12:20:00,60.8,60.84,60.78,60.84,11706.0,48.5518,48.5838,48.5358,48.5838,11706.0
2019-11-11 12:25:00,60.84,60.86,60.79,60.8,9200.0,48.5838,48.5997,48.5438,48.5518,9200.0
2019-11-11 12:30:00,60.8,60.8,60.77,60.78,11685.0,48.5518,48.5518,48.5279,48.5358,11685.0
2019-11-11 12:35:00,60.79,60.81,60.77,60.8,12561.0,48.5438,48.5598,48.5279,48.5518,12561.0
2019-11-11 12:40:00,60.81,60.85,60.8,60.83,12145.0,48.5598,48.5917,48.5518,48.5758,12145.0
2019-11-11 12:45:00,60.82,60.83,60.78,60.78,16768.0,48.5678,48.5758,48.5358,48.5358,16768.0
2019-11-11 12:50:00,60.78,60.82,60.77,60.81,23264.0,48.5358,48.5678,48.5279,48.5598,23264.0
2019-11-11 12:55:00,60.82,60.83,60.79,60.82,12576.0,48.5678,48.5758,48.5438,48.5678,12576.0
2019-11-11 13:00:00,60.82,60.85,60.81,60.82,17463.0,48.5678,48.5917,48.5598,48.5678,17463.0
2019-11-11 13:05:00,60.82,60.83,60.79,60.79,10413.0,48.5678,48.5758,48.5438,48.5438,10413.0
2019-11-11 13:10:00,60.8,60.82,60.79,60.81,18531.0,48.5518,48.5678,48.5438,48.5598,18531.0
2019-11-11 13:15:00,60.81,60.82,60.8,60.8,9605.0,48.5598,48.5678,48.5518,48.5518,9605.0
2019-11-11 13:20:00,60.81,60.86,60.79,60.85,19815.0,48.5598,48.5997,48.5438,48.5917,19815.0
2019-11-11 13:25:00,60.85,60.85,60.81,60.83,16781.0,48.5917,48.5917,48.5598,48.5758,16781.0
2019-11-11 13:30:00,60.84,60.85,60.8,60.83,28653.0,48.5838,48.5917,48.5518,48.5758,28653.0
2019-11-11 13:35:00,60.82,60.85,60.78,60.83,62548.0,48.5678,48.5917,48.5358,48.5758,62548.0
2019-11-11 13:40:00,60.83,60.84,60.82,60.83,7883.0,48.5758,48.5838,48.5678,48.5758,7883.0
2019-11-11 13:45:00,60.83,60.84,60.78,60.8,19394.0,48.5758,48.5838,48.5358,48.5518,19394.0
2019-11-11 13:50:00,60.79,60.8,60.76,60.77,19373.0,48.5438,48.5518,48.5199,48.5279,19373.0
2019-11-11 13:55:00,60.76,60.77,60.7,60.71,20201.0,48.5199,48.5279,48.472,48.4799,20201.0
2019-11-11 14:00:00,60.71,60.71,60.64,60.64,27199.0,48.4799,48.4799,48.424,48.424,27199.0
2019-11-11 14:05:00,60.65,60.67,60.62,60.63,18190.0,48.432,48.448,48.4081,48.4161,18190.0
2019-11-11 14:10:00,60.63,60.66,60.56,60.56,57855.0,48.4161,48.44,48.3602,48.3602,57855.0
2019-11-11 14:15:00,60.57,60.59,60.55,60.56,24049.0,48.3681,48.3841,48.3522,48.3602,24049.0
2019-11-11 14:20:00,60.56,60.6,60.55,60.57,17612.0,48.3602,48.3921,48.3522,48.3681,17612.0
2019-11-11 14:25:00,60.57,60.61,60.55,60.59,42666.0,48.3681,48.4001,48.3522,48.3841,42666.0
2019-11-11 14:30:00,60.59,60.65,60.55,60.65,49722.0,48.3841,48.432,48.3522,48.432,49722.0
2019-11-11 14:35:00,60.65,60.66,60.58,60.59,37389.0,48.432,48.44,48.3761,48.3841,37389.0
2019-11-11 14:40:00,60.59,60.61,60.55,60.6,41584.0,48.3841,48.4001,48.3522,48.3921,41584.0
2019-11-11 14:45:00,60.6,60.63,60.56,60.63,41670.0,48.3921,48.4161,48.3602,48.4161,41670.0
2019-11-11 14:50:00,60.62,60.63,60.58,60.59,22353.0,48.4081,48.4161,48.3761,48.3841,22353.0
2019-11-11 14:55:00,60.59,60.61,60.58,60.6,24336.0,48.3841,48.4001,48.3761,48.3921,24336.0
2019-11-11 15:00:00,60.59,60.61,60.56,60.58,27587.0,48.3841,48.4001,48.3602,48.3761,27587.0
2019-11-11 15:05:00,60.57,60.6,60.57,60.58,33352.0,48.3681,48.3921,48.3681,48.3761,33352.0
2019-11-11 15:10:00,60.58,60.61,60.57,60.59,31874.0,48.3761,48.4001,48.3681,48.3841,31874.0
2019-11-11 15:15:00,60.6,60.61,60.58,60.61,37758.0,48.3921,48.4001,48.3761,48.4001,37758.0
2019-11-11 15:20:00,60.6,60.63,60.6,60.6,38849.0,48.3921,48.4161,48.3921,48.3921,38849.0
2019-11-11 15:25:00,60.6,60.61,60.53,60.54,125484.0,48.3921,48.4001,48.3362,48.3442,125484.0
2019-11-11 15:30:00,60.53,60.58,60.53,60.54,44704.0,48.3362,48.3761,48.3362,48.3442,44704.0
2019-11-11 15:35:00,60.54,60.58,60.53,60.56,35613.0,48.3442,48.3761,48.3362,48.3602,35613.0
2019-11-11 15:40:00,60.56,60.57,60.55,60.55,34704.0,48.3602,48.3681,48.3522,48.3522,34704.0
2019-11-11 15:45:00,60.55,60.57,60.53,60.54,55953.0,48.3522,48.3681,48.3362,48.3442,55953.0
2019-11-11 15:50:00,60.54,60.57,60.47,60.48,91373.0,48.3442,48.3681,48.2883,48.2963,91373.0
2019-11-11 15:55:00,60.48,60.5,60.42,60.47,284670.0,48.2963,48.3122,48.2484,48.2883,284670.0
2019-11-12 09:30:00,60.61,60.72,60.48,60.69,89188.0,48.4001,48.4879,48.2963,48.464,89188.0
2019-11-12 09:35:00,60.7,60.79,60.66,60.77,27567.0,48.472,48.5438,48.44,48.5279,27567.0
2019-11-12 09:40:00,60.76,60.86,60.75,60.84,43622.0,48.5199,48.5997,48.5119,48.5838,43622.0
2019-11-12 09:45:00,60.83,60.91,60.78,60.87,49843.0,48.5758,48.6397,48.5358,48.6077,49843.0
2019-11-12 09:50:00,60.86,60.91,60.81,60.82,59111.0,48.5997,48.6397,48.5598,48.5678,59111.0
2019-11-12 09:55:00,60.81,60.82,60.74,60.81,22056.0,48.5598,48.5678,48.5039,48.5598,22056.0
2019-11-12 10:00:00,60.83,60.83,60.7,60.73,39672.0,48.5758,48.5758,48.472,48.4959,39672.0
2019-11-12 10:05:00,60.72,60.73,60.64,60.64,33083.0,48.4879,48.4959,48.424,48.424,33083.0
2019-11-12 10:10:00,60.64,60.68,60.63,60.67,16141.0,48.424,48.456,48.4161,48.448,16141.0
2019-11-12 10:15:00,60.68,60.69,60.61,60.68,37105.0,48.456,48.464,48.4001,48.456,37105.0
2019-11-12 10:20:00,60.68,60.77,60.67,60.73,52267.0,48.456,48.5279,48.448,48.4959,52267.0
2019-11-12 10:25:00,60.72,60.72,60.65,60.67,33509.0,48.4879,48.4879,48.432,48.448,33509.0
2019-11-12 10:30:00,60.67,60.67,60.59,60.6,58907.0,48.448,48.448,48.3841,48.3921,58907.0
2019-11-12 10:35:00,60.6,60.64,60.56,60.63,38088.0,48.3921,48.424,48.3602,48.4161,38088.0
2019-11-12 10:40:00,60.64,60.66,60.58,60.6,38199.0,48.424,48.44,48.3761,48.3921,38199.0
2019-11-12 10:45:00,60.61,60.65,60.59,60.62,11159.0,48.4001,48.432,48.3841,48.4081,11159.0
2019-11-12 10:50:00,60.62,60.66,60.61,60.64,18062.0,48.4081,48.44,48.4001,48.424,18062.0
2019-11-12 10:55:00,60.64,60.64,60.57,60.57,42835.0,48.424,48.424,48.3681,48.3681,42835.0
2019-11-12 11:00:00,60.58,60.58,60.55,60.56,55738.0,48.3761,48.3761,48.3522,48.3602,55738.0
2019-11-12 11:05:00,60.55,60.56,60.53,60.55,35861.0,48.3522,48.3602,48.3362,48.3522,35861.0
2019-11-12 11:10:00,60.55,60.57,60.53,60.57,28361.0,48.3522,48.3681,48.3362,48.3681,28361.0
2019-11-12 11:15:00,60.57,60.57,60.53,60.54,42998.0,48.3681,48.3681,48.3362,48.3442,42998.0
2019-11-12 11:20:00,60.55,60.61,60.54,60.59,38159.0,48.3522,48.4001,48.3442,48.3841,38159.0
2019-11-12 11:25:00,60.58,60.62,60.56,60.58,61082.0,48.3761,48.4081,48.3602,48.3761,61082.0
2019-11-12 11:30:00,60.58,60.58,60.55,60.57,44229.0,48.3761,48.3761,48.3522,48.3681,44229.0
2019-11-12 11:35:00,60.57,60.61,60.56,60.61,21706.0,48.3681,48.4001,48.3602,48.4001,21706.0
2019-11-12 11:40:00,60.6,60.6,60.56,60.57,39965.0,48.3921,48.3921,48.3602,48.3681,39965.0
2019-11-12 11:45:00,60.57,60.61,60.56,60.6,20340.0,48.3681,48.4001,48.3602,48.3921,20340.0
2019-11-12 11:50:00,60.6,60.65,60.6,60.63,13283.0,48.3921,48.432,48.3921,48.4161,13283.0
2019-11-12 11:55:00,60.63,60.64,60.59,60.61,10101.0,48.4161,48.424,48.3841,48.4001,10101.0
2019-11-12 12:00:00,60.61,60.61,60.57,60.59,68351.0,48.4001,48.4001,48.3681,48.3841,68351.0
2019-11-12 12:05:00,60.59,60.59,60.53,60.53,20962.0,48.3841,48.3841,48.3362,48.3362,20962.0
2019-11-12 12:10:00,60.54,60.55,60.5,60.54,22869.0,48.3442,48.3522,48.3122,48.3442,22869.0
2019-11-12 12:15:00,60.53,60.55,60.53,60.54,37434.0,48.3362,48.3522,48.3362,48.3442,37434.0
2019-11-12 12:20:00,60.54,60.56,60.53,60.55,26393.0,48.3442,48.3602,48.3362,48.3522,26393.0
2019-11-12 12:25:00,60.55,60.57,60.54,60.55,15000.0,48.3522,48.3681,48.3442,48.3522,15000.0
2019-11-12 12:30:00,60.55,60.58,60.55,60.56,16286.0,48.3522,48.3761,48.3522,48.3602,16286.0
2019-11-12 12:35:00,60.56,60.59,60.55,60.59,39980.0,48.3602,48.3841,48.3522,48.3841,39980.0
2019-11-12 12:40:00,60.59,60.61,60.58,60.6,14998.0,48.3841,48.4001,48.3761,48.3921,14998.0
2019-11-12 12:45:00,60.6,60.61,60.57,60.58,13233.0,48.3921,48.4001,48.3681,48.3761,13233.0
2019-11-12 12:50:00,60.58,60.61,60.56,60.56,19729.0,48.3761,48.4001,48.3602,48.3602,19729.0
2019-11-12 12:55:00,60.56,60.59,60.55,60.58,12136.0,48.3602,48.3841,48.3522,48.3761,12136.0
2019-11-12 13:00:00,60.57,60.59,60.57,60.57,8416.0,48.3681,48.3841,48.3681,48.3681,8416.0
2019-11-12 13:05:00,60.57,60.59,60.57,60.59,16445.0,48.3681,48.3841,48.3681,48.3841,16445.0
2019-11-12 13:10:00,60.59,60.62,60.57,60.61,17248.0,48.3841,48.4081,48.3681,48.4001,17248.0
2019-11-12 13:15:00,60.61,60.63,60.61,60.61,9518.0,48.4001,48.4161,48.4001,48.4001,9518.0
2019-11-12 13:20:00,60.62,60.66,60.61,60.66,26980.0,48.4081,48.44,48.4001,48.44,26980.0
2019-11-12 13:25:00,60.66,60.72,60.65,60.72,32809.0,48.44,48.4879,48.432,48.4879,32809.0
2019-11-12 13:30:00,60.72,60.75,60.69,60.69,36032.0,48.4879,48.5119,48.464,48.464,36032.0
2019-11-12 13:35:00,60.69,60.73,60.69,60.73,21014.0,48.464,48.4959,48.464,48.4959,21014.0
2019-11-12 13:40:00,60.73,60.8,60.71,60.78,21804.0,48.4959,48.5518,48.4799,48.5358,21804.0
2019-11-12 13:45:00,60.78,60.79,60.76,60.79,23611.0,48.5358,48.5438,48.5199,48.5438,23611.0
2019-11-12 13:50:00,60.78,60.8,60.75,60.76,17589.0,48.5358,48.5518,48.5119,48.5199,17589.0
2019-11-12 13:55:00,60.77,60.77,60.73,60.74,12934.0,48.5279,48.5279,48.4959,48.5039,12934.0
2019-11-12 14:00:00,60.74,60.74,60.69,60.73,20146.0,48.5039,48.5039,48.464,48.4959,20146.0
2019-11-12 14:05:00,60.72,60.75,60.69,60.75,14776.0,48.4879,48.5119,48.464,48.5119,14776.0
2019-11-12 14:10:00,60.75,60.76,60.69,60.7,25201.0,48.5119,48.5199,48.464,48.472,25201.0
2019-11-12 14:15:00,60.7,60.76,60.7,60.76,12981.0,48.472,48.5199,48.472,48.5199,12981.0
2019-11-12 14:20:00,60.75,60.78,60.74,60.77,16041.0,48.5119,48.5358,48.5039,48.5279,16041.0
2019-11-12 14:25:00,60.76,60.8,60.75,60.8,20722.0,48.5199,48.5518,48.5119,48.5518,20722.0
2019-11-12 14:30:00,60.79,60.82,60.79,60.81,23539.0,48.5438,48.5678,48.5438,48.5598,23539.0
2019-11-12 14:35:00,60.8,60.81,60.77,60.81,26718.0,48.5518,48.5598,48.5279,48.5598,26718.0
2019-11-12 14:40:00,60.81,60.83,60.8,60.81,16062.0,48.5598,48.5758,48.5518,48.5598,16062.0
2019-11-12 14:45:00,60.81,60.81,60.77,60.79,27594.0,48.5598,48.5598,48.5279,48.5438,27594.0
2019-11-12 14:50:00,60.79,60.8,60.77,60.78,18054.0,48.5438,48.5518,48.5279,48.5358,18054.0
2019-11-12 14:55:00,60.77,60.78,60.72,60.72,25064.0,48.5279,48.5358,48.4879,48.4879,25064.0
2019-11-12 15:00:00,60.72,60.74,60.7,60.72,19759.0,48.4879,48.5039,48.472,48.4879,19759.0
2019-11-12 15:05:00,60.72,60.73,60.71,60.71,28149.0,48.4879,48.4959,48.4799,48.4799,28149.0
2019-11-12 15:10:00,60.72,60.72,60.68,60.69,16508.0,48.4879,48.4879,48.456,48.464,16508.0
2019-11-12 15:15:00,60.69,60.7,60.66,60.7,30115.0,48.464,48.472,48.44,48.472,30115.0
2019-11-12 15:20:00,60.7,60.73,60.7,60.72,13785.0,48.472,48.4959,48.472,48.4879,13785.0
2019-11-12 15:25:00,60.71,60.72,60.68,60.68,24250.0,48.4799,48.4879,48.456,48.456,24250.0
2019-11-12 15:30:00,60.69,60.76,60.68,60.71,43831.0,48.464,48.5199,48.456,48.4799,43831.0
2019-11-12 15:35:00,60.72,60.72,60.66,60.67,33818.0,48.4879,48.4879,48.44,48.448,33818.0
2019-11-12 15:40:00,60.67,60.7,60.66,60.67,38449.0,48.448,48.472,48.44,48.448,38449.0
2019-11-12 15:45:00,60.67,60.71,60.64,60.71,52306.0,48.448,48.4799,48.424,48.4799,52306.0
2019-11-12 15:50:00,60.71,60.76,60.69,60.74,119927.0,48.4799,48.5199,48.464,48.5039,119927.0
2019-11-12 15:55:00,60.73,60.76,60.66,60.69,241165.0,48.4959,48.5199,48.44,48.464,241165.0
2019-11-13 09:30:00,60.86,61.25,60.86,61.21,114277.0,48.5997,48.9112,48.5997,48.8792,114277.0
2019-11-13 09:35:00,61.2,61.33,61.18,61.31,70191.0,48.8712,48.975,48.8553,48.9591,70191.0
2019-11-13 09:40:00,61.3,61.4,61.21,61.27,43271.0,48.9511,49.0309,48.8792,48.9271,43271.0
2019-11-13 09:45:00,61.26,61.27,61.17,61.26,47305.0,48.9191,48.9271,48.8473,48.9191,47305.0
2019-11-13 09:50:00,61.26,61.35,61.22,61.34,48533.0,48.9191,48.991,48.8872,48.983,48533.0
2019-11-13 09:55:00,61.35,61.45,61.34,61.45,65328.0,48.991,49.0709,48.983,49.0709,65328.0
2019-11-13 10:00:00,61.45,61.49,61.42,61.47,64872.0,49.0709,49.1028,49.0469,49.0868,64872.0
2019-11-13 10:05:00,61.48,61.59,61.47,61.57,72064.0,49.0948,49.1827,49.0868,49.1667,72064.0
2019-11-13 10:10:00,61.58,61.67,61.58,61.65,56272.0,49.1747,49.2465,49.1747,49.2306,56272.0
2019-11-13 10:15:00,61.65,61.66,61.61,61.63,85513.0,49.2306,49.2386,49.1986,49.2146,85513.0
2019-11-13 10:20:00,61.64,61.67,61.55,61.55,35201.0,49.2226,49.2465,49.1507,49.1507,35201.0
2019-11-13 10:25:00,61.55,61.56,61.51,61.54,34468.0,49.1507,49.1587,49.1188,49.1427,34468.0
2019-11-13 10:30:00,61.55,61.7,61.54,61.69,33990.0,49.1507,49.2705,49.1427,49.2625,33990.0
2019-11-13 10:35:00,61.69,61.7,61.63,61.68,44007.0,49.2625,49.2705,49.2146,49.2545,44007.0
2019-11-13 10:40:00,61.68,61.76,61.65,61.75,35762.0,49.2545,49.3184,49.2306,49.3104,35762.0
2019-11-13 10:45:00,61.76,61.86,61.73,61.8,63184.0,49.3184,49.3983,49.2945,49.3504,63184.0
2019-11-13 10:50:00,61.8,61.84,61.79,61.83,22317.0,49.3504,49.3823,49.3424,49.3743,22317.0
2019-11-13 10:55:00,61.83,61.9,61.83,61.9,43426.0,49.3743,49.4302,49.3743,49.4302,43426.0
2019-11-13 11:00:00,61.9,61.95,61.89,61.89,28508.0,49.4302,49.4701,49.4222,49.4222,28508.0
2019-11-13 11:05:00,61.9,61.99,61.87,61.94,57896.0,49.4302,49.5021,49.4063,49.4622,57896.0
2019-11-13 11:10:00,61.94,61.98,61.9,61.98,47231.0,49.4622,49.4941,49.4302,49.4941,47231.0
2019-11-13 11:15:00,61.98,62.09,61.97,62.08,137067.0,49.4941,49.5819,49.4861,49.574,137067.0
2019-11-13 11:20:00,62.07,62.09,62.02,62.08,61694.0,49.566,49.5819,49.526,49.574,61694.0
2019-11-13 11:25:00,62.07,62.13,62.06,62.07,59105.0,49.566,49.6139,49.558,49.566,59105.0
2019-11-13 11:30:00,62.08,62.08,61.99,62.02,43855.0,49.574,49.574,49.5021,49.526,43855.0
2019-11-13 11:35:00,62.01,62.02,61.92,61.96,45031.0,49.5181,49.526,49.4462,49.4781,45031.0
2019-11-13 11:40:00,61.96,61.98,61.88,61.91,26069.0,49.4781,49.4941,49.4142,49.4382,26069.0
2019-11-13 11:45:00,61.9,61.93,61.87,61.92,18537.0,49.4302,49.4542,49.4063,49.4462,18537.0
2019-11-13 11:50:00,61.93,61.96,61.89,61.93,21200.0,49.4542,49.4781,49.4222,49.4542,21200.0
2019-11-13 11:55:00,61.93,61.95,61.92,61.95,15158.0,49.4542,49.4701,49.4462,49.4701,15158.0
2019-11-13 12:00:00,61.94,61.95,61.89,61.9,31133.0,49.4622,49.4701,49.4222,49.4302,31133.0
2019-11-13 12:05:00,61.9,61.95,61.89,61.95,28492.0,49.4302,49.4701,49.4222,49.4701,28492.0
2019-11-13 12:10:00,61.95,61.95,61.92,61.93,30377.0,49.4701,49.4701,49.4462,49.4542,30377.0
2019-11-13 12:15:00,61.93,61.94,61.89,61.92,15311.0,49.4542,49.4622,49.4222,49.4462,15311.0
2019-11-13 12:20:00,61.91,61.95,61.9,61.94,13641.0,49.4382,49.4701,49.4302,49.4622,13641.0
2019-11-13 12:25:00,61.94,61.97,61.91,61.97,37843.0,49.4622,49.4861,49.4382,49.4861,37843.0
2019-11-13 12:30:00,61.97,62.02,61.96,61.98,28063.0,49.4861,49.526,49.4781,49.4941,28063.0
2019-11-13 12:35:00,61.99,62.0,61.95,61.97,15630.0,49.5021,49.5101,49.4701,49.4861,15630.0
2019-11-13 12:40:00,61.96,62.0,61.95,61.95,14339.0,49.4781,49.5101,49.4701,49.4701,14339.0
2019-11-13 12:45:00,61.96,61.99,61.94,61.97,19169.0,49.4781,49.5021,49.4622,49.4861,19169.0
2019-11-13 12:50:00,61.96,61.99,61.95,61.98,22769.0,49.4781,49.5021,49.4701,49.4941,22769.0
2019-11-13 12:55:00,61.98,61.98,61.94,61.96,14379.0,49.4941,49.4941,49.4622,49.4781,14379.0
2019-11-13 13:00:00,61.95,61.96,61.92,61.95,27025.0,49.4701,49.4781,49.4462,49.4701,27025.0
2019-11-13 13:05:00,61.95,61.96,61.88,61.89,44862.0,49.4701,49.4781,49.4142,49.4222,44862.0
2019-11-13 13:10:00,61.89,61.95,61.89,61.95,37415.0,49.4222,49.4701,49.4222,49.4701,37415.0
2019-11-13 13:15:00,61.95,61.97,61.93,61.95,27068.0,49.4701,49.4861,49.4542,49.4701,27068.0
2019-11-13 13:20:00,61.96,61.96,61.94,61.95,24902.0,49.4781,49.4781,49.4622,49.4701,24902.0
2019-11-13 13:25:00,61.95,61.99,61.94,61.97,19298.0,49.4701,49.5021,49.4622,49.4861,19298.0
2019-11-13 13:30:00,61.96,61.96,61.89,61.9,17965.0,49.4781,49.4781,49.4222,49.4302,17965.0
2019-11-13 13:35:00,61.9,61.93,61.87,61.93,33072.0,49.4302,49.4542,49.4063,49.4542,33072.0
2019-11-13 13:40:00,61.92,61.93,61.89,61.9,23702.0,49.4462,49.4542,49.4222,49.4302,23702.0
2019-11-13 13:45:00,61.91,61.92,61.89,61.91,15135.0,49.4382,49.4462,49.4222,49.4382,15135.0
2019-11-13 13:50:00,61.9,61.93,61.9,61.92,16163.0,49.4302,49.4542,49.4302,49.4462,16163.0
2019-11-13 13:55:00,61.93,61.96,61.87,61.95,62171.0,49.4542,49.4781,49.4063,49.4701,62171.0
2019-11-13 14:00:00,61.94,61.94,61.88,61.93,26094.0,49.4622,49.4622,49.4142,49.4542,26094.0
2019-11-13 14:05:00,61.94,61.98,61.93,61.96,23736.0,49.4622,49.4941,49.4542,49.4781,23736.0
2019-11-13 14:10:00,61.95,61.97,61.92,61.97,16780.0,49.4701,49.4861,49.4462,49.4861,16780.0
2019-11-13 14:15:00,61.98,61.98,61.93,61.94,35167.0,49.4941,49.4941,49.4542,49.4622,35167.0
2019-11-13 14:20:00,61.94,61.95,61.9,61.91,10867.0,49.4622,49.4701,49.4302,49.4382,10867.0
2019-11-13 14:25:00,61.91,61.95,61.9,61.92,21240.0,49.4382,49.4701,49.4302,49.4462,21240.0
2019-11-13 14:30:00,61.92,61.93,61.89,61.93,21961.0,49.4462,49.4542,49.4222,49.4542,21961.0
2019-11-13 14:35:00,61.94,61.95,61.92,61.93,22025.0,49.4622,49.4701,49.4462,49.4542,22025.0
2019-11-13 14:40:00,61.93,61.97,61.89,61.93,45047.0,49.4542,49.4861,49.4222,49.4542,45047.0
2019-11-13 14:45:00,61.93,61.94,61.88,61.9,48663.0,49.4542,49.4622,49.4142,49.4302,48663.0
2019-11-13 14:50:00,61.9,61.97,61.9,61.97,26306.0,49.4302,49.4861,49.4302,49.4861,26306.0
2019-11-13 14:55:00,61.96,61.98,61.95,61.97,184896.0,49.4781,49.4941,49.4701,49.4861,184896.0
2019-11-13 15:00:00,61.98,61.99,61.93,61.97,156070.0,49.4941,49.5021,49.4542,49.4861,156070.0
2019-11-13 15:05:00,61.97,61.98,61.94,61.96,26975.0,49.4861,49.4941,49.4622,49.4781,26975.0
2019-11-13 15:10:00,61.96,61.97,61.9,61.91,40842.0,49.4781,49.4861,49.4302,49.4382,40842.0
2019-11-13 15:15:00,61.91,61.95,61.89,61.95,33542.0,49.4382,49.4701,49.4222,49.4701,33542.0
2019-11-13 15:20:00,61.95,61.97,61.93,61.97,20246.0,49.4701,49.4861,49.4542,49.4861,20246.0
2019-11-13 15:25:00,61.97,62.0,61.95,61.98,95745.0,49.4861,49.5101,49.4701,49.4941,95745.0
2019-11-13 15:30:00,61.98,62.0,61.94,61.97,41731.0,49.4941,49.5101,49.4622,49.4861,41731.0
2019-11-13 15:35:00,61.96,61.99,61.95,61.99,41549.0,49.4781,49.5021,49.4701,49.5021,41549.0
2019-11-13 15:40:00,61.98,62.05,61.97,62.05,50939.0,49.4941,49.55,49.4861,49.55,50939.0
2019-11-13 15:45:00,62.05,62.06,62.0,62.02,56161.0,49.55,49.558,49.5101,49.526,56161.0
2019-11-13 15:50:00,62.02,62.02,61.94,61.97,130260.0,49.526,49.526,49.4622,49.4861,130260.0
2019-11-13 15:55:00,61.96,61.99,61.9,61.91,232504.0,49.4781,49.5021,49.4302,49.4382,232504.0
2019-11-14 09:30:00,62.26,62.36,62.07,62.13,166000.0,49.7177,49.7975,49.566,49.6139,166000.0
2019-11-14 09:35:00,62.13,62.28,62.09,62.26,52877.0,49.6139,49.7337,49.5819,49.7177,52877.0
2019-11-14 09:40:00,62.25,62.29,62.17,62.26,61772.0,49.7097,49.7416,49.6458,49.7177,61772.0
2019-11-14 09:45:00,62.27,62.39,62.26,62.39,68343.0,49.7257,49.8215,49.7177,49.8215,68343.0
2019-11-14 09:50:00,62.38,62.47,62.37,62.42,38864.0,49.8135,49.8854,49.8055,49.8455,38864.0
2019-11-14 09:55:00,62.42,62.59,62.42,62.57,86433.0,49.8455,49.9812,49.8455,49.9652,86433.0
2019-11-14 10:00:00,62.57,62.66,62.41,62.41,102238.0,49.9652,50.0371,49.8375,49.8375,102238.0
2019-11-14 10:05:00,62.4,62.42,62.29,62.4,77451.0,49.8295,49.8455,49.7416,49.8295,77451.0
2019-11-14 10:10:00,62.41,62.41,62.33,62.36,41674.0,49.8375,49.8375,49.7736,49.7975,41674.0
2019-11-14 10:15:00,62.36,62.41,62.3,62.33,68932.0,49.7975,49.8375,49.7496,49.7736,68932.0
2019-11-14 10:20:00,62.33,62.36,62.28,62.36,30526.0,49.7736,49.7975,49.7337,49.7975,30526.0
2019-11-14 10:25:00,62.35,62.4,62.33,62.36,48031.0,49.7896,49.8295,49.7736,49.7975,48031.0
2019-11-14 10:30:00,62.37,62.48,62.36,62.44,161932.0,49.8055,49.8934,49.7975,49.8614,161932.0
2019-11-14 10:35:00,62.44,62.5,62.43,62.48,48417.0,49.8614,49.9093,49.8534,49.8934,48417.0
2019-11-14 10:40:00,62.48,62.58,62.48,62.57,47953.0,49.8934,49.9732,49.8934,49.9652,47953.0
2019-11-14 10:45:00,62.56,62.6,62.5,62.51,45704.0,49.9573,49.9892,49.9093,49.9173,45704.0
2019-11-14 10:50:00,62.51,62.56,62.49,62.54,42698.0,49.9173,49.9573,49.9014,49.9413,42698.0
2019-11-14 10:55:00,62.53,62.67,62.53,62.65,73811.0,49.9333,50.0451,49.9333,50.0291,73811.0
2019-11-14 11:00:00,62.66,62.7,62.61,62.67,50742.0,50.0371,50.0691,49.9972,50.0451,50742.0
2019-11-14 11:05:00,62.66,62.69,61.94,62.56,238253.0,50.0371,50.0611,49.4622,49.9573,238253.0
2019-11-14 11:10:00,62.58,62.67,62.56,62.63,94912.0,49.9732,50.0451,49.9573,50.0132,94912.0
2019-11-14 11:15:00,62.63,62.65,62.58,62.6,23378.0,50.0132,50.0291,49.9732,49.9892,23378.0
2019-11-14 11:20:00,62.59,62.61,62.56,62.56,17156.0,49.9812,49.9972,49.9573,49.9573,17156.0
2019-11-14 11:25:00,62.57,62.61,62.55,62.55,17579.0,49.9652,49.9972,49.9493,49.9493,17579.0
2019-11-14 11:30:00,62.56,62.57,62.45,62.45,28709.0,49.9573,49.9652,49.8694,49.8694,28709.0
2019-11-14 11:35:00,62.45,62.48,62.44,62.47,29481.0,49.8694,49.8934,49.8614,49.8854,29481.0
2019-11-14 11:40:00,62.47,62.52,62.45,62.51,29379.0,49.8854,49.9253,49.8694,49.9173,29379.0
2019-11-14 11:45:00,62.52,62.54,62.45,62.47,27080.0,49.9253,49.9413,49.8694,49.8854,27080.0
2019-11-14 11:50:00,62.47,62.6,62.47,62.59,62008.0,49.8854,49.9892,49.8854,49.9812,62008.0
2019-11-14 11:55:00,62.6,62.61,62.57,62.6,30211.0,49.9892,49.9972,49.9652,49.9892,30211.0
2019-11-14 12:00:00,62.61,62.64,62.58,62.63,38254.0,49.9972,50.0211,49.9732,50.0132,38254.0
2019-11-14 12:05:00,62.64,62.67,62.62,62.67,21498.0,50.0211,50.0451,50.0052,50.0451,21498.0
2019-11-14 12:10:00,62.67,62.67,62.56,62.6,29403.0,50.0451,50.0451,49.9573,49.9892,29403.0
2019-11-14 12:15:00,62.6,62.6,62.55,62.58,23894.0,49.9892,49.9892,49.9493,49.9732,23894.0
2019-11-14 12:20:00,62.59,62.59,62.47,62.49,19126.0,49.9812,49.9812,49.8854,49.9014,19126.0
2019-11-14 12:25:00,62.49,62.54,62.44,62.5,34920.0,49.9014,49.9413,49.8614,49.9093,34920.0
2019-11-14 12:30:00,62.49,62.58,62.49,62.58,26441.0,49.9014,49.9732,49.9014,49.9732,26441.0
2019-11-14 12:35:00,62.58,62.59,62.53,62.57,23356.0,49.9732,49.9812,49.9333,49.9652,23356.0
2019-11-14 12:40:00,62.56,62.57,62.53,62.57,14995.0,49.9573,49.9652,49.9333,49.9652,14995.0
2019-11-14 12:45:00,62.57,62.58,62.54,62.55,21367.0,49.9652,49.9732,49.9413,49.9493,21367.0
2019-11-14 12:50:00,62.55,62.59,62.55,62.59,15878.0,49.9493,49.9812,49.9493,49.9812,15878.0
2019-11-14 12:55:00,62.59,62.61,62.55,62.59,21195.0,49.9812,49.9972,49.9493,49.9812,21195.0
2019-11-14 13:00:00,62.59,62.59,62.55,62.58,35509.0,49.9812,49.9812,49.9493,49.9732,35509.0
2019-11-14 13:05:00,62.57,62.59,62.55,62.58,40984.0,49.9652,49.9812,49.9493,49.9732,40984.0
2019-11-14 13:10:00,62.57,62.58,62.53,62.55,31616.0,49.9652,49.9732,49.9333,49.9493,31616.0
2019-11-14 13:15:00,62.55,62.56,62.52,62.55,20561.0,49.9493,49.9573,49.9253,49.9493,20561.0
2019-11-14 13:20:00,62.55,62.56,62.47,62.49,19694.0,49.9493,49.9573,49.8854,49.9014,19694.0
2019-11-14 13:25:00,62.48,62.48,62.4,62.41,22493.0,49.8934,49.8934,49.8295,49.8375,22493.0
2019-11-14 13:30:00,62.41,62.47,62.4,62.46,20764.0,49.8375,49.8854,49.8295,49.8774,20764.0
2019-11-14 13:35:00,62.46,62.47,62.44,62.47,22177.0,49.8774,49.8854,49.8614,49.8854,22177.0
2019-11-14 13:40:00,62.47,62.5,62.44,62.49,40089.0,49.8854,49.9093,49.8614,49.9014,40089.0
2019-11-14 13:45:00,62.49,62.5,62.46,62.47,16071.0,49.9014,49.9093,49.8774,49.8854,16071.0
2019-11-14 13:50:00,62.48,62.48,62.44,62.45,37693.0,49.8934,49.8934,49.8614,49.8694,37693.0
2019-11-14 13:55:00,62.45,62.45,62.34,62.42,47761.0,49.8694,49.8694,49.7816,49.8455,47761.0
2019-11-14 14:00:00,62.42,62.44,62.37,62.43,21680.0,49.8455,49.8614,49.8055,49.8534,21680.0
2019-11-14 14:05:00,62.43,62.45,62.4,62.45,15368.0,49.8534,49.8694,49.8295,49.8694,15368.0
2019-11-14 14:10:00,62.44,62.45,62.4,62.41,26370.0,49.8614,49.8694,49.8295,49.8375,26370.0
2019-11-14 14:15:00,62.41,62.43,62.39,62.41,15715.0,49.8375,49.8534,49.8215,49.8375,15715.0
2019-11-14 14:20:00,62.41,62.43,62.4,62.42,22796.0,49.8375,49.8534,49.8295,49.8455,22796.0
2019-11-14 14:25:00,62.41,62.44,62.41,62.42,19394.0,49.8375,49.8614,49.8375,49.8455,19394.0
2019-11-14 14:30:00,62.42,62.45,62.39,62.41,24911.0,49.8455,49.8694,49.8215,49.8375,24911.0
2019-11-14 14:35:00,62.41,62.41,62.33,62.36,30782.0,49.8375,49.8375,49.7736,49.7975,30782.0
2019-11-14 14:40:00,62.36,62.4,62.34,62.4,46963.0,49.7975,49.8295,49.7816,49.8295,46963.0
2019-11-14 14:45:00,62.4,62.46,62.39,62.45,22907.0,49.8295,49.8774,49.8215,49.8694,22907.0
2019-11-14 14:50:00,62.45,62.47,62.43,62.45,26242.0,49.8694,49.8854,49.8534,49.8694,26242.0
2019-11-14 14:55:00,62.45,62.47,62.43,62.46,24398.0,49.8694,49.8854,49.8534,49.8774,24398.0
2019-11-14 15:00:00,62.45,62.46,62.43,62.46,30975.0,49.8694,49.8774,49.8534,49.8774,30975.0
2019-11-14 15:05:00,62.46,62.5,62.45,62.45,52329.0,49.8774,49.9093,49.8694,49.8694,52329.0
2019-11-14 15:10:00,62.45,62.48,62.39,62.4,39155.0,49.8694,49.8934,49.8215,49.8295,39155.0
2019-11-14 15:15:00,62.4,62.44,62.36,62.43,40035.0,49.8295,49.8614,49.7975,49.8534,40035.0
2019-11-14 15:20:00,62.43,62.48,62.41,62.47,65145.0,49.8534,49.8934,49.8375,49.8854,65145.0
2019-11-14 15:25:00,62.47,62.49,62.43,62.47,56210.0,49.8854,49.9014,49.8534,49.8854,56210.0
2019-11-14 15:30:00,62.47,62.47,62.39,62.4,63572.0,49.8854,49.8854,49.8215,49.8295,63572.0
2019-11-14 15:35:00,62.4,62.42,62.36,62.4,62364.0,49.8295,49.8455,49.7975,49.8295,62364.0
2019-11-14 15:40:00,62.39,62.47,62.39,62.45,78859.0,49.8215,49.8854,49.8215,49.8694,78859.0
2019-11-14 15:45:00,62.45,62.45,62.38,62.38,90865.0,49.8694,49.8694,49.8135,49.8135,90865.0
2019-11-14 15:50:00,62.39,62.47,62.37,62.38,195805.0,49.8215,49.8854,49.8055,49.8135,195805.0
2019-11-14 15:55:00,62.38,62.44,62.37,62.41,335101.0,49.8135,49.8614,49.8055,49.8375,335101.0
2019-11-15 09:30:00,61.84,61.95,61.75,61.81,260149.0,49.8745,49.9633,49.802,49.8503,260149.0
2019-11-15 09:35:00,61.81,61.92,61.77,61.84,86537.0,49.8503,49.9391,49.8181,49.8745,86537.0
2019-11-15 09:40:00,61.83,61.9,61.82,61.86,60832.0,49.8665,49.9229,49.8584,49.8907,60832.0
2019-11-15 09:45:00,61.86,61.96,61.85,61.9,59964.0,49.8907,49.9713,49.8826,49.9229,59964.0
2019-11-15 09:50:00,61.89,61.92,61.82,61.86,41357.0,49.9149,49.9391,49.8584,49.8907,41357.0
2019-11-15 09:55:00,61.87,61.94,61.86,61.93,26189.0,49.8987,49.9552,49.8907,49.9471,26189.0
2019-11-15 10:00:00,61.93,62.04,61.9,61.99,40371.0,49.9471,50.0358,49.9229,49.9955,40371.0
2019-11-15 10:05:00,62.0,62.0,61.9,61.91,45763.0,50.0036,50.0036,49.9229,49.931,45763.0
2019-11-15 10:10:00,61.93,62.0,61.93,61.96,38815.0,49.9471,50.0036,49.9471,49.9713,38815.0
2019-11-15 10:15:00,61.96,61.96,61.92,61.95,28987.0,49.9713,49.9713,49.9391,49.9633,28987.0
2019-11-15 10:20:00,61.95,61.96,61.91,61.93,28791.0,49.9633,49.9713,49.931,49.9471,28791.0
2019-11-15 10:25:00,61.94,61.94,61.86,61.9,28267.0,49.9552,49.9552,49.8907,49.9229,28267.0
2019-11-15 10:30:00,61.91,62.02,61.91,62.02,33454.0,49.931,50.0197,49.931,50.0197,33454.0
2019-11-15 10:35:00,62.02,62.06,61.99,62.03,34418.0,50.0197,50.052,49.9955,50.0278,34418.0
2019-11-15 10:40:00,62.02,62.09,62.0,62.06,16231.0,50.0197,50.0762,50.0036,50.052,16231.0
2019-11-15 10:45:00,62.05,62.12,62.04,62.12,26340.0,50.0439,50.1004,50.0358,50.1004,26340.0
2019-11-15 10:50:00,62.12,62.19,62.12,62.13,72944.0,50.1004,50.1568,50.1004,50.1084,72944.0
2019-11-15 10:55:00,62.13,62.18,62.1,62.16,43200.0,50.1084,50.1488,50.0842,50.1326,43200.0
2019-11-15 11:00:00,62.15,62.15,62.05,62.09,41286.0,50.1246,50.1246,50.0439,50.0762,41286.0
2019-11-15 11:05:00,62.08,62.1,62.03,62.04,36605.0,50.0681,50.0842,50.0278,50.0358,36605.0
2019-11-15 11:10:00,62.04,62.09,62.02,62.08,24765.0,50.0358,50.0762,50.0197,50.0681,24765.0
2019-11-15 11:15:00,62.07,62.13,62.05,62.06,29905.0,50.06,50.1084,50.0439,50.052,29905.0
2019-11-15 11:20:00,62.07,62.09,62.04,62.08,18195.0,50.06,50.0762,50.0358,50.0681,18195.0
2019-11-15 11:25:00,62.08,62.12,62.08,62.12,27233.0,50.0681,50.1004,50.0681,50.1004,27233.0
2019-11-15 11:30:00,62.12,62.14,62.09,62.13,22663.0,50.1004,50.1165,50.0762,50.1084,22663.0
2019-11-15 11:35:00,62.12,62.12,62.04,62.09,73250.0,50.1004,50.1004,50.0358,50.0762,73250.0
2019-11-15 11:40:00,62.08,62.08,62.03,62.08,29246.0,50.0681,50.0681,50.0278,50.0681,29246.0
2019-11-15 11:45:00,62.08,62.1,62.05,62.06,25590.0,50.0681,50.0842,50.0439,50.052,25590.0
2019-11-15 11:50:00,62.07,62.08,62.05,62.05,16551.0,50.06,50.0681,50.0439,50.0439,16551.0
2019-11-15 11:55:00,62.06,62.06,62.03,62.03,30241.0,50.052,50.052,50.0278,50.0278,30241.0
2019-11-15 12:00:00,62.04,62.06,62.01,62.03,31865.0,50.0358,50.052,50.0116,50.0278,31865.0
2019-11-15 12:05:00,62.04,62.05,62.0,62.0,33700.0,50.0358,50.0439,50.0036,50.0036,33700.0
2019-11-15 12:10:00,62.0,62.09,62.0,62.08,34034.0,50.0036,50.0762,50.0036,50.0681,34034.0
2019-11-15 12:15:00,62.08,62.12,62.07,62.07,28793.0,50.0681,50.1004,50.06,50.06,28793.0
2019-11-15 12:20:00,62.07,62.08,62.05,62.05,27719.0,50.06,50.0681,50.0439,50.0439,27719.0
2019-11-15 12:25:00,62.05,62.11,62.05,62.11,31561.0,50.0439,50.0923,50.0439,50.0923,31561.0
2019-11-15 12:30:00,62.11,62.12,62.09,62.11,55030.0,50.0923,50.1004,50.0762,50.0923,55030.0
2019-11-15 12:35:00,62.11,62.17,62.1,62.16,47640.0,50.0923,50.1407,50.0842,50.1326,47640.0
2019-11-15 12:40:00,62.16,62.19,62.15,62.17,57455.0,50.1326,50.1568,50.1246,50.1407,57455.0
2019-11-15 12:45:00,62.17,62.18,62.14,62.18,42923.0,50.1407,50.1488,50.1165,50.1488,42923.0
2019-11-15 12:50:00,62.18,62.18,62.13,62.14,19204.0,50.1488,50.1488,50.1084,50.1165,19204.0
2019-11-15 12:55:00,62.14,62.15,62.07,62.08,40230.0,50.1165,50.1246,50.06,50.0681,40230.0
2019-11-15 13:00:00,62.09,62.14,62.07,62.1,29888.0,50.0762,50.1165,50.06,50.0842,29888.0
2019-11-15 13:05:00,62.09,62.15,62.09,62.13,41693.0,50.0762,50.1246,50.0762,50.1084,41693.0
2019-11-15 13:10:00,62.13,62.16,62.11,62.12,27585.0,50.1084,50.1326,50.0923,50.1004,27585.0
2019-11-15 13:15:00,62.11,62.13,62.09,62.11,33181.0,50.0923,50.1084,50.0762,50.0923,33181.0
2019-11-15 13:20:00,62.11,62.12,62.08,62.11,22224.0,50.0923,50.1004,50.0681,50.0923,22224.0
2019-11-15 13:25:00,62.12,62.13,62.09,62.09,26298.0,50.1004,50.1084,50.0762,50.0762,26298.0
2019-11-15 13:30:00,62.09,62.1,61.99,62.0,39353.0,50.0762,50.0842,49.9955,50.0036,39353.0
2019-11-15 13:35:00,62.0,62.02,61.99,62.01,43136.0,50.0036,50.0197,49.9955,50.0116,43136.0
2019-11-15 13:40:00,62.0,62.08,62.0,62.05,43314.0,50.0036,50.0681,50.0036,50.0439,43314.0
2019-11-15 13:45:00,62.06,62.1,62.05,62.1,33073.0,50.052,50.0842,50.0439,50.0842,33073.0
2019-11-15 13:50:00,62.1,62.12,62.09,62.12,31346.0,50.0842,50.1004,50.0762,50.1004,31346.0
2019-11-15 13:55:00,62.12,62.15,62.06,62.06,42928.0,50.1004,50.1246,50.052,50.052,42928.0
2019-11-15 14:00:00,62.06,62.07,62.03,62.07,31152.0,50.052,50.06,50.0278,50.06,31152.0
2019-11-15 14:05:00,62.07,62.09,62.06,62.09,28773.0,50.06,50.0762,50.052,50.0762,28773.0
2019-11-15 14:10:00,62.09,62.16,62.08,62.15,43447.0,50.0762,50.1326,50.0681,50.1246,43447.0
2019-11-15 14:15:00,62.16,62.19,62.13,62.15,52880.0,50.1326,50.1568,50.1084,50.1246,52880.0
2019-11-15 14:20:00,62.15,62.16,62.12,62.16,27406.0,50.1246,50.1326,50.1004,50.1326,27406.0
2019-11-15 14:25:00,62.16,62.16,62.11,62.13,28568.0,50.1326,50.1326,50.0923,50.1084,28568.0
2019-11-15 14:30:00,62.13,62.16,62.12,62.14,26184.0,50.1084,50.1326,50.1004,50.1165,26184.0
2019-11-15 14:35:00,62.13,62.14,62.12,62.14,17337.0,50.1084,50.1165,50.1004,50.1165,17337.0
2019-11-15 14:40:00,62.14,62.19,62.13,62.16,45277.0,50.1165,50.1568,50.1084,50.1326,45277.0
2019-11-15 14:45:00,62.16,62.17,62.08,62.08,27616.0,50.1326,50.1407,50.0681,50.0681,27616.0
2019-11-15 14:50:00,62.09,62.1,62.06,62.08,31443.0,50.0762,50.0842,50.052,50.0681,31443.0
2019-11-15 14:55:00,62.08,62.08,62.04,62.05,26763.0,50.0681,50.0681,50.0358,50.0439,26763.0
2019-11-15 15:00:00,62.06,62.09,62.05,62.07,32063.0,50.052,50.0762,50.0439,50.06,32063.0
2019-11-15 15:05:00,62.07,62.1,62.07,62.1,25600.0,50.06,50.0842,50.06,50.0842,25600.0
2019-11-15 15:10:00,62.1,62.14,62.09,62.13,22683.0,50.0842,50.1165,50.0762,50.1084,22683.0
2019-11-15 15:15:00,62.14,62.15,62.12,62.13,34469.0,50.1165,50.1246,50.1004,50.1084,34469.0
2019-11-15 15:20:00,62.13,62.15,62.09,62.15,49817.0,50.1084,50.1246,50.0762,50.1246,49817.0
2019-11-15 15:25:00,62.16,62.16,62.09,62.12,56785.0,50.1326,50.1326,50.0762,50.1004,56785.0
2019-11-15 15:30:00,62.11,62.12,62.06,62.09,41248.0,50.0923,50.1004,50.052,50.0762,41248.0
2019-11-15 15:35:00,62.08,62.15,62.08,62.14,46419.0,50.0681,50.1246,50.0681,50.1165,46419.0
2019-11-15 15:40:00,62.14,62.14,62.09,62.12,69884.0,50.1165,50.1165,50.0762,50.1004,69884.0
2019-11-15 15:45:00,62.12,62.13,62.05,62.08,95322.0,50.1004,50.1084,50.0439,50.0681,95322.0
2019-11-15 15:50:00,62.08,62.15,62.07,62.13,144146.0,50.0681,50.1246,50.06,50.1084,144146.0
2019-11-15 15:55:00,62.13,62.2,62.1,62.19,374143.0,50.1084,50.1649,50.0842,50.1568,374143.0
2019-11-18 09:30:00,62.26,62.45,62.26,62.43,103550.0,50.2133,50.3665,50.2133,50.3504,103550.0
2019-11-18 09:35:00,62.44,62.56,62.39,62.54,59807.0,50.3584,50.4552,50.3181,50.4391,59807.0
2019-11-18 09:40:00,62.54,62.64,62.54,62.64,35919.0,50.4391,50.5197,50.4391,50.5197,35919.0
2019-11-18 09:45:00,62.64,62.75,62.63,62.7,84870.0,50.5197,50.6085,50.5117,50.5681,84870.0
2019-11-18 09:50:00,62.69,62.73,62.65,62.67,53523.0,50.5601,50.5923,50.5278,50.5439,53523.0
2019-11-18 09:55:00,62.66,62.73,62.66,62.69,46589.0,50.5359,50.5923,50.5359,50.5601,46589.0
2019-11-18 10:00:00,62.69,62.75,62.67,62.73,40760.0,50.5601,50.6085,50.5439,50.5923,40760.0
2019-11-18 10:05:00,62.73,62.77,62.69,62.77,51433.0,50.5923,50.6246,50.5601,50.6246,51433.0
2019-11-18 10:10:00,62.76,62.8,62.76,62.79,29910.0,50.6165,50.6488,50.6165,50.6407,29910.0
2019-11-18 10:15:00,62.8,62.86,62.77,62.82,49269.0,50.6488,50.6972,50.6246,50.6649,49269.0
2019-11-18 10:20:00,62.82,62.88,62.8,62.85,21474.0,50.6649,50.7133,50.6488,50.6891,21474.0
2019-11-18 10:25:00,62.84,62.88,62.8,62.83,32422.0,50.681,50.7133,50.6488,50.673,32422.0
2019-11-18 10:30:00,62.83,62.86,62.77,62.77,32822.0,50.673,50.6972,50.6246,50.6246,32822.0
2019-11-18 10:35:00,62.77,62.9,62.75,62.9,40509.0,50.6246,50.7294,50.6085,50.7294,40509.0
2019-11-18 10:40:00,62.9,62.92,62.87,62.89,50700.0,50.7294,50.7456,50.7052,50.7214,50700.0
2019-11-18 10:45:00,62.9,62.95,62.87,62.95,35205.0,50.7294,50.7698,50.7052,50.7698,35205.0
2019-11-18 10:50:00,62.95,62.95,62.87,62.9,50868.0,50.7698,50.7698,50.7052,50.7294,50868.0
2019-11-18 10:55:00,62.89,62.95,62.88,62.94,28498.0,50.7214,50.7698,50.7133,50.7617,28498.0
2019-11-18 11:00:00,62.94,62.95,62.91,62.92,29629.0,50.7617,50.7698,50.7375,50.7456,29629.0
2019-11-18 11:05:00,62.93,62.95,62.93,62.93,33536.0,50.7536,50.7698,50.7536,50.7536,33536.0
2019-11-18 11:10:00,62.93,62.96,62.88,62.95,52053.0,50.7536,50.7778,50.7133,50.7698,52053.0
2019-11-18 11:15:00,62.95,62.95,62.91,62.92,25637.0,50.7698,50.7698,50.7375,50.7456,25637.0
2019-11-18 11:20:00,62.92,62.95,62.91,62.94,39160.0,50.7456,50.7698,50.7375,50.7617,39160.0
2019-11-18 11:25:00,62.94,62.95,62.92,62.94,56623.0,50.7617,50.7698,50.7456,50.7617,56623.0
2019-11-18 11:30:00,62.94,62.95,62.9,62.93,23052.0,50.7617,50.7698,50.7294,50.7536,23052.0
2019-11-18 11:35:00,62.93,63.0,62.93,62.99,27247.0,50.7536,50.8101,50.7536,50.802,27247.0
2019-11-18 11:40:00,62.99,63.0,62.96,62.97,44088.0,50.802,50.8101,50.7778,50.7859,44088.0
2019-11-18 11:45:00,62.96,63.0,62.96,62.99,28187.0,50.7778,50.8101,50.7778,50.802,28187.0
2019-11-18 11:50:00,63.0,63.07,62.99,63.05,93663.0,50.8101,50.8665,50.802,50.8504,93663.0
2019-11-18 11:55:00,63.04,63.05,63.01,63.01,23032.0,50.8423,50.8504,50.8182,50.8182,23032.0
2019-11-18 12:00:00,63.01,63.02,62.96,62.97,49099.0,50.8182,50.8262,50.7778,50.7859,49099.0
2019-11-18 12:05:00,62.97,63.03,62.97,63.02,32094.0,50.7859,50.8343,50.7859,50.8262,32094.0
2019-11-18 12:10:00,63.01,63.02,62.98,63.0,20280.0,50.8182,50.8262,50.794,50.8101,20280.0
2019-11-18 12:15:00,63.01,63.01,62.98,62.99,16693.0,50.8182,50.8182,50.794,50.802,16693.0
2019-11-18 12:20:00,62.98,62.99,62.96,62.98,25166.0,50.794,50.802,50.7778,50.794,25166.0
2019-11-18 12:25:00,62.99,63.0,62.98,63.0,27254.0,50.802,50.8101,50.794,50.8101,27254.0
2019-11-18 12:30:00,63.0,63.0,62.97,63.0,24880.0,50.8101,50.8101,50.7859,50.8101,24880.0
2019-11-18 12:35:00,62.99,63.04,62.99,63.01,17703.0,50.802,50.8423,50.802,50.8182,17703.0
2019-11-18 12:40:00,63.01,63.04,63.01,63.04,18464.0,50.8182,50.8423,50.8182,50.8423,18464.0
2019-11-18 12:45:00,63.03,63.03,63.0,63.03,17231.0,50.8343,50.8343,50.8101,50.8343,17231.0
2019-11-18 12:50:00,63.02,63.03,63.01,63.03,13690.0,50.8262,50.8343,50.8182,50.8343,13690.0
2019-11-18 12:55:00,63.02,63.03,63.01,63.02,23553.0,50.8262,50.8343,50.8182,50.8262,23553.0
2019-11-18 13:00:00,63.02,63.05,63.02,63.02,25874.0,50.8262,50.8504,50.8262,50.8262,25874.0
2019-11-18 13:05:00,63.03,63.04,63.02,63.03,20820.0,50.8343,50.8423,50.8262,50.8343,20820.0
2019-11-18 13:10:00,63.03,63.08,63.02,63.04,20150.0,50.8343,50.8746,50.8262,50.8423,20150.0
2019-11-18 13:15:00,63.03,63.05,63.01,63.01,18144.0,50.8343,50.8504,50.8182,50.8182,18144.0
2019-11-18 13:20:00,63.01,63.01,62.9,62.9,33320.0,50.8182,50.8182,50.7294,50.7294,33320.0
2019-11-18 13:25:00,62.91,62.96,62.9,62.96,29139.0,50.7375,50.7778,50.7294,50.7778,29139.0
2019-11-18 13:30:00,62.96,62.98,62.95,62.96,11892.0,50.7778,50.794,50.7698,50.7778,11892.0
2019-11-18 13:35:00,62.95,62.99,62.95,62.96,13306.0,50.7698,50.802,50.7698,50.7778,13306.0
2019-11-18 13:40:00,62.96,62.97,62.95,62.96,14275.0,50.7778,50.7859,50.7698,50.7778,14275.0
2019-11-18 13:45:00,62.95,62.97,62.93,62.94,44928.0,50.7698,50.7859,50.7536,50.7617,44928.0
2019-11-18 13:50:00,62.93,62.99,62.93,62.96,26551.0,50.7536,50.802,50.7536,50.7778,26551.0
2019-11-18 13:55:00,62.95,62.97,62.92,62.92,16523.0,50.7698,50.7859,50.7456,50.7456,16523.0
2019-11-18 14:00:00,62.92,62.92,62.85,62.86,70564.0,50.7456,50.7456,50.6891,50.6972,70564.0
2019-11-18 14:05:00,62.86,62.89,62.85,62.85,25998.0,50.6972,50.7214,50.6891,50.6891,25998.0
2019-11-18 14:10:00,62.86,62.87,62.85,62.86,23180.0,50.6972,50.7052,50.6891,50.6972,23180.0
2019-11-18 14:15:00,62.86,62.86,62.72,62.73,31005.0,50.6972,50.6972,50.5843,50.5923,31005.0
2019-11-18 14:20:00,62.72,62.77,62.7,62.75,63906.0,50.5843,50.6246,50.5681,50.6085,63906.0
2019-11-18 14:25:00,62.75,62.78,62.69,62.69,31021.0,50.6085,50.6327,50.5601,50.5601,31021.0
2019-11-18 14:30:00,62.7,62.72,62.68,62.72,25363.0,50.5681,50.5843,50.552,50.5843,25363.0
2019-11-18 14:35:00,62.72,62.75,62.7,62.7,35665.0,50.5843,50.6085,50.5681,50.5681,35665.0
2019-11-18 14:40:00,62.7,62.7,62.66,62.69,34979.0,50.5681,50.5681,50.5359,50.5601,34979.0
2019-11-18 14:45:00,62.69,62.73,62.68,62.72,82118.0,50.5601,50.5923,50.552,50.5843,82118.0
2019-11-18 14:50:00,62.72,62.72,62.68,62.71,34776.0,50.5843,50.5843,50.552,50.5762,34776.0
2019-11-18 14:55:00,62.7,62.71,62.69,62.7,28646.0,50.5681,50.5762,50.5601,50.5681,28646.0
2019-11-18 15:00:00,62.7,62.71,62.66,62.7,90757.0,50.5681,50.5762,50.5359,50.5681,90757.0
2019-11-18 15:05:00,62.7,62.74,62.69,62.71,30188.0,50.5681,50.6004,50.5601,50.5762,30188.0
2019-11-18 15:10:00,62.71,62.71,62.68,62.7,41639.0,50.5762,50.5762,50.552,50.5681,41639.0
2019-11-18 15:15:00,62.7,62.71,62.59,62.62,49425.0,50.5681,50.5762,50.4794,50.5036,49425.0
2019-11-18 15:20:00,62.61,62.61,62.52,62.53,28895.0,50.4955,50.4955,50.423,50.431,28895.0
2019-11-18 15:25:00,62.53,62.53,62.47,62.47,54637.0,50.431,50.431,50.3826,50.3826,54637.0
2019-11-18 15:30:00,62.48,62.48,62.41,62.43,58345.0,50.3907,50.3907,50.3342,50.3504,58345.0
2019-11-18 15:35:00,62.42,62.45,62.4,62.44,47738.0,50.3423,50.3665,50.3262,50.3584,47738.0
2019-11-18 15:40:00,62.45,62.49,62.41,62.48,61427.0,50.3665,50.3988,50.3342,50.3907,61427.0
2019-11-18 15:45:00,62.48,62.49,62.47,62.49,64360.0,50.3907,50.3988,50.3826,50.3988,64360.0
2019-11-18 15:50:00,62.48,62.49,62.39,62.4,144338.0,50.3907,50.3988,50.3181,50.3262,144338.0
2019-11-18 15:55:00,62.39,62.48,62.35,62.47,268880.0,50.3181,50.3907,50.2859,50.3826,268880.0
2019-11-19 09:30:00,61.95,62.07,61.78,62.07,139830.0,49.9633,50.06,49.8261,50.06,139830.0
2019-11-19 09:35:00,62.07,62.17,62.01,62.16,41458.0,50.06,50.1407,50.0116,50.1326,41458.0
2019-11-19 09:40:00,62.17,62.26,62.16,62.24,29692.0,50.1407,50.2133,50.1326,50.1971,29692.0
2019-11-19 09:45:00,62.25,62.25,62.14,62.18,35653.0,50.2052,50.2052,50.1165,50.1488,35653.0
2019-11-19 09:50:00,62.18,62.26,62.17,62.25,28014.0,50.1488,50.2133,50.1407,50.2052,28014.0
2019-11-19 09:55:00,62.25,62.3,62.25,62.26,25984.0,50.2052,50.2455,50.2052,50.2133,25984.0
2019-11-19 10:00:00,62.27,62.34,62.19,62.3,40052.0,50.2213,50.2778,50.1568,50.2455,40052.0
2019-11-19 10:05:00,62.3,62.3,62.18,62.2,41838.0,50.2455,50.2455,50.1488,50.1649,41838.0
2019-11-19 10:10:00,62.2,62.21,62.15,62.18,47953.0,50.1649,50.1729,50.1246,50.1488,47953.0
2019-11-19 10:15:00,62.19,62.23,62.15,62.2,47230.0,50.1568,50.1891,50.1246,50.1649,47230.0
2019-11-19 10:20:00,62.2,62.2,62.09,62.13,29147.0,50.1649,50.1649,50.0762,50.1084,29147.0
2019-11-19 10:25:00,62.14,62.16,62.1,62.14,21843.0,50.1165,50.1326,50.0842,50.1165,21843.0
2019-11-19 10:30:00,62.15,62.16,62.09,62.14,48084.0,50.1246,50.1326,50.0762,50.1165,48084.0
2019-11-19 10:35:00,62.15,62.24,62.14,62.2,18051.0,50.1246,50.1971,50.1165,50.1649,18051.0
2019-11-19 10:40:00,62.19,62.24,62.18,62.21,45069.0,50.1568,50.1971,50.1488,50.1729,45069.0
2019-11-19 10:45:00,62.22,62.23,62.19,62.23,17173.0,50.181,50.1891,50.1568,50.1891,17173.0
2019-11-19 10:50:00,62.23,62.36,62.22,62.36,18987.0,50.1891,50.2939,50.181,50.2939,18987.0
2019-11-19 10:55:00,62.36,62.38,62.35,62.37,16862.0,50.2939,50.3101,50.2859,50.302,16862.0
2019-11-19 11:00:00,62.37,62.47,62.36,62.47,32262.0,50.302,50.3826,50.2939,50.3826,32262.0
2019-11-19 11:05:00,62.48,62.49,62.42,62.44,25537.0,50.3907,50.3988,50.3423,50.3584,25537.0
2019-11-19 11:10:00,62.44,62.5,62.43,62.5,20508.0,50.3584,50.4068,50.3504,50.4068,20508.0
2019-11-19 11:15:00,62.5,62.55,62.49,62.55,32489.0,50.4068,50.4472,50.3988,50.4472,32489.0
2019-11-19 11:20:00,62.55,62.61,62.55,62.59,40769.0,50.4472,50.4955,50.4472,50.4794,40769.0
2019-11-19 11:25:00,62.59,62.59,62.5,62.5,54424.0,50.4794,50.4794,50.4068,50.4068,54424.0
2019-11-19 11:30:00,62.51,62.58,62.5,62.51,29066.0,50.4149,50.4714,50.4068,50.4149,29066.0
2019-11-19 11:35:00,62.52,62.52,62.41,62.42,41844.0,50.423,50.423,50.3342,50.3423,41844.0
2019-11-19 11:40:00,62.43,62.44,62.38,62.43,22654.0,50.3504,50.3584,50.3101,50.3504,22654.0
2019-11-19 11:45:00,62.45,62.52,62.43,62.51,27504.0,50.3665,50.423,50.3504,50.4149,27504.0
2019-11-19 11:50:00,62.51,62.52,62.46,62.5,24616.0,50.4149,50.423,50.3746,50.4068,24616.0
2019-11-19 11:55:00,62.5,62.55,62.48,62.49,28986.0,50.4068,50.4472,50.3907,50.3988,28986.0
2019-11-19 12:00:00,62.51,62.55,62.5,62.53,18089.0,50.4149,50.4472,50.4068,50.431,18089.0
2019-11-19 12:05:00,62.53,62.53,62.43,62.45,23607.0,50.431,50.431,50.3504,50.3665,23607.0
2019-11-19 12:10:00,62.45,62.48,62.45,62.47,12120.0,50.3665,50.3907,50.3665,50.3826,12120.0
2019-11-19 12:15:00,62.48,62.5,62.43,62.44,40333.0,50.3907,50.4068,50.3504,50.3584,40333.0
2019-11-19 12:20:00,62.43,62.45,62.43,62.44,14494.0,50.3504,50.3665,50.3504,50.3584,14494.0
2019-11-19 12:25:00,62.45,62.45,62.42,62.44,9751.0,50.3665,50.3665,50.3423,50.3584,9751.0
2019-11-19 12:30:00,62.43,62.44,62.35,62.35,75708.0,50.3504,50.3584,50.2859,50.2859,75708.0
2019-11-19 12:35:00,62.35,62.36,62.31,62.33,41540.0,50.2859,50.2939,50.2536,50.2697,41540.0
2019-11-19 12:40:00,62.33,62.34,62.31,62.32,14531.0,50.2697,50.2778,50.2536,50.2617,14531.0
2019-11-19 12:45:00,62.32,62.35,62.31,62.31,14430.0,50.2617,50.2859,50.2536,50.2536,14430.0
2019-11-19 12:50:00,62.31,62.32,62.27,62.28,19291.0,50.2536,50.2617,50.2213,50.2294,19291.0
2019-11-19 12:55:00,62.28,62.3,62.27,62.3,7027.0,50.2294,50.2455,50.2213,50.2455,7027.0
2019-11-19 13:00:00,62.3,62.33,62.29,62.33,13299.0,50.2455,50.2697,50.2375,50.2697,13299.0
2019-11-19 13:05:00,62.33,62.37,62.32,62.37,21426.0,50.2697,50.302,50.2617,50.302,21426.0
2019-11-19 13:10:00,62.38,62.41,62.36,62.36,19349.0,50.3101,50.3342,50.2939,50.2939,19349.0
2019-11-19 13:15:00,62.36,62.38,62.33,62.38,10184.0,50.2939,50.3101,50.2697,50.3101,10184.0
2019-11-19 13:20:00,62.37,62.38,62.33,62.34,19729.0,50.302,50.3101,50.2697,50.2778,19729.0
2019-11-19 13:25:00,62.35,62.37,62.34,62.36,17128.0,50.2859,50.302,50.2778,50.2939,17128.0
2019-11-19 13:30:00,62.36,62.4,62.35,62.4,12735.0,50.2939,50.3262,50.2859,50.3262,12735.0
2019-11-19 13:35:00,62.4,62.42,62.38,62.42,13431.0,50.3262,50.3423,50.3101,50.3423,13431.0
2019-11-19 13:40:00,62.42,62.42,62.35,62.37,19585.0,50.3423,50.3423,50.2859,50.302,19585.0
2019-11-19 13:45:00,62.37,62.45,62.36,62.43,21400.0,50.302,50.3665,50.2939,50.3504,21400.0
2019-11-19 13:50:00,62.43,62.43,62.39,62.39,13058.0,50.3504,50.3504,50.3181,50.3181,13058.0
2019-11-19 13:55:00,62.4,62.4,62.36,62.38,23196.0,50.3262,50.3262,50.2939,50.3101,23196.0
2019-11-19 14:00:00,62.37,62.41,62.37,62.4,19012.0,50.302,50.3342,50.302,50.3262,19012.0
2019-11-19 14:05:00,62.41,62.43,62.4,62.41,26460.0,50.3342,50.3504,50.3262,50.3342,26460.0
2019-11-19 14:10:00,62.42,62.46,62.42,62.45,13997.0,50.3423,50.3746,50.3423,50.3665,13997.0
2019-11-19 14:15:00,62.44,62.45,62.41,62.43,13009.0,50.3584,50.3665,50.3342,50.3504,13009.0
2019-11-19 14:20:00,62.44,62.44,62.4,62.42,15607.0,50.3584,50.3584,50.3262,50.3423,15607.0
2019-11-19 14:25:00,62.41,62.42,62.37,62.4,35021.0,50.3342,50.3423,50.302,50.3262,35021.0
2019-11-19 14:30:00,62.4,62.4,62.37,62.38,29180.0,50.3262,50.3262,50.302,50.3101,29180.0
2019-11-19 14:35:00,62.38,62.38,62.34,62.37,19091.0,50.3101,50.3101,50.2778,50.302,19091.0
2019-11-19 14:40:00,62.36,62.4,62.36,62.4,18158.0,50.2939,50.3262,50.2939,50.3262,18158.0
2019-11-19 14:45:00,62.4,62.42,62.39,62.4,22090.0,50.3262,50.3423,50.3181,50.3262,22090.0
2019-11-19 14:50:00,62.4,62.42,62.37,62.41,20874.0,50.3262,50.3423,50.302,50.3342,20874.0
2019-11-19 14:55:00,62.4,62.41,62.38,62.38,15020.0,50.3262,50.3342,50.3101,50.3101,15020.0
2019-11-19 15:00:00,62.37,62.39,62.36,62.37,22358.0,50.302,50.3181,50.2939,50.302,22358.0
2019-11-19 15:05:00,62.36,62.4,62.36,62.4,22747.0,50.2939,50.3262,50.2939,50.3262,22747.0
2019-11-19 15:10:00,62.4,62.41,62.38,62.41,17431.0,50.3262,50.3342,50.3101,50.3342,17431.0
2019-11-19 15:15:00,62.41,62.42,62.39,62.4,31013.0,50.3342,50.3423,50.3181,50.3262,31013.0
2019-11-19 15:20:00,62.4,62.42,62.39,62.41,33270.0,50.3262,50.3423,50.3181,50.3342,33270.0
2019-11-19 15:25:00,62.4,62.41,62.35,62.35,46923.0,50.3262,50.3342,50.2859,50.2859,46923.0
2019-11-19 15:30:00,62.35,62.36,62.33,62.34,29860.0,50.2859,50.2939,50.2697,50.2778,29860.0
2019-11-19 15:35:00,62.34,62.37,62.31,62.36,30530.0,50.2778,50.302,50.2536,50.2939,30530.0
2019-11-19 15:40:00,62.37,62.4,62.36,62.38,33701.0,50.302,50.3262,50.2939,50.3101,33701.0
2019-11-19 15:45:00,62.38,62.4,62.32,62.35,66021.0,50.3101,50.3262,50.2617,50.2859,66021.0
2019-11-19 15:50:00,62.35,62.36,62.28,62.29,71037.0,50.2859,50.2939,50.2294,50.2375,71037.0
2019-11-19 15:55:00,62.29,62.3,62.2,62.21,152913.0,50.2375,50.2455,50.1649,50.1729,152913.0
2019-11-20 09:30:00,62.2,62.27,62.12,62.22,52006.0,50.1649,50.2213,50.1004,50.181,52006.0
2019-11-20 09:35:00,62.28,62.33,62.23,62.25,16994.0,50.2294,50.2697,50.1891,50.2052,16994.0
2019-11-20 09:40:00,62.25,62.32,62.24,62.27,11210.0,50.2052,50.2617,50.1971,50.2213,11210.0
2019-11-20 09:45:00,62.25,62.38,62.25,62.36,15084.0,50.2052,50.3101,50.2052,50.2939,15084.0
2019-11-20 09:50:00,62.36,62.46,62.33,62.46,27223.0,50.2939,50.3746,50.2697,50.3746,27223.0
2019-11-20 09:55:00,62.47,62.59,62.46,62.53,23041.0,50.3826,50.4794,50.3746,50.431,23041.0
2019-11-20 10:00:00,62.53,62.53,62.4,62.43,20679.0,50.431,50.431,50.3262,50.3504,20679.0
2019-11-20 10:05:00,62.42,62.47,62.41,62.44,24158.0,50.3423,50.3826,50.3342,50.3584,24158.0
2019-11-20 10:10:00,62.43,62.48,62.41,62.44,12257.0,50.3504,50.3907,50.3342,50.3584,12257.0
2019-11-20 10:15:00,62.45,62.5,62.43,62.45,16012.0,50.3665,50.4068,50.3504,50.3665,16012.0
2019-11-20 10:20:00,62.44,62.51,62.38,62.51,27770.0,50.3584,50.4149,50.3101,50.4149,27770.0
2019-11-20 10:25:00,62.52,62.57,62.51,62.55,23094.0,50.423,50.4633,50.4149,50.4472,23094.0
2019-11-20 10:30:00,62.54,62.54,62.38,62.38,30361.0,50.4391,50.4391,50.3101,50.3101,30361.0
2019-11-20 10:35:00,62.37,62.37,62.29,62.33,29362.0,50.302,50.302,50.2375,50.2697,29362.0
2019-11-20 10:40:00,62.33,62.46,62.3,62.44,74240.0,50.2697,50.3746,50.2455,50.3584,74240.0
2019-11-20 10:45:00,62.45,62.46,62.4,62.42,23690.0,50.3665,50.3746,50.3262,50.3423,23690.0
2019-11-20 10:50:00,62.41,62.42,62.36,62.41,17600.0,50.3342,50.3423,50.2939,50.3342,17600.0
2019-11-20 10:55:00,62.4,62.42,62.35,62.42,23291.0,50.3262,50.3423,50.2859,50.3423,23291.0
2019-11-20 11:00:00,62.43,62.46,62.4,62.4,28457.0,50.3504,50.3746,50.3262,50.3262,28457.0
2019-11-20 11:05:00,62.4,62.41,62.32,62.33,14487.0,50.3262,50.3342,50.2617,50.2697,14487.0
2019-11-20 11:10:00,62.34,62.4,62.33,62.33,15065.0,50.2778,50.3262,50.2697,50.2697,15065.0
2019-11-20 11:15:00,62.33,62.37,62.28,62.37,45185.0,50.2697,50.302,50.2294,50.302,45185.0
2019-11-20 11:20:00,62.36,62.37,62.33,62.35,42476.0,50.2939,50.302,50.2697,50.2859,42476.0
2019-11-20 11:25:00,62.35,62.38,62.34,62.35,36444.0,50.2859,50.3101,50.2778,50.2859,36444.0
2019-11-20 11:30:00,62.35,62.37,62.31,62.33,23721.0,50.2859,50.302,50.2536,50.2697,23721.0
2019-11-20 11:35:00,62.33,62.33,62.26,62.27,16906.0,50.2697,50.2697,50.2133,50.2213,16906.0
2019-11-20 11:40:00,62.28,62.3,62.23,62.29,20932.0,50.2294,50.2455,50.1891,50.2375,20932.0
2019-11-20 11:45:00,62.29,62.34,62.29,62.32,12436.0,50.2375,50.2778,50.2375,50.2617,12436.0
2019-11-20 11:50:00,62.31,62.31,62.25,62.29,12875.0,50.2536,50.2536,50.2052,50.2375,12875.0
2019-11-20 11:55:00,62.3,62.3,62.24,62.28,28662.0,50.2455,50.2455,50.1971,50.2294,28662.0
2019-11-20 12:00:00,62.29,62.31,62.18,62.18,17915.0,50.2375,50.2536,50.1488,50.1488,17915.0
2019-11-20 12:05:00,62.19,62.21,62.16,62.2,8502.0,50.1568,50.1729,50.1326,50.1649,8502.0
2019-11-20 12:10:00,62.19,62.25,62.19,62.23,14270.0,50.1568,50.2052,50.1568,50.1891,14270.0
2019-11-20 12:15:00,62.23,62.25,62.22,62.23,7317.0,50.1891,50.2052,50.181,50.1891,7317.0
2019-11-20 12:20:00,62.23,62.27,62.23,62.23,10803.0,50.1891,50.2213,50.1891,50.1891,10803.0
2019-11-20 12:25:00,62.23,62.24,62.2,62.22,19506.0,50.1891,50.1971,50.1649,50.181,19506.0
2019-11-20 12:30:00,62.22,62.22,62.14,62.15,18848.0,50.181,50.181,50.1165,50.1246,18848.0
2019-11-20 12:35:00,62.14,62.23,62.14,62.22,15157.0,50.1165,50.1891,50.1165,50.181,15157.0
2019-11-20 12:40:00,62.22,62.27,62.2,62.25,14565.0,50.181,50.2213,50.1649,50.2052,14565.0
2019-11-20 12:45:00,62.25,62.28,62.19,62.26,12499.0,50.2052,50.2294,50.1568,50.2133,12499.0
2019-11-20 12:50:00,62.25,62.31,62.22,62.3,11205.0,50.2052,50.2536,50.181,50.2455,11205.0
2019-11-20 12:55:00,62.3,62.34,62.26,62.32,47267.0,50.2455,50.2778,50.2133,50.2617,47267.0
2019-11-20 13:00:00,62.33,62.35,62.29,62.3,13630.0,50.2697,50.2859,50.2375,50.2455,13630.0
2019-11-20 13:05:00,62.3,62.42,62.3,62.42,12536.0,50.2455,50.3423,50.2455,50.3423,12536.0
2019-11-20 13:10:00,62.42,62.5,62.41,62.43,30589.0,50.3423,50.4068,50.3342,50.3504,30589.0
2019-11-20 13:15:00,62.43,62.47,62.41,62.47,21314.0,50.3504,50.3826,50.3342,50.3826,21314.0
2019-11-20 13:20:00,62.48,62.51,62.47,62.47,14524.0,50.3907,50.4149,50.3826,50.3826,14524.0
2019-11-20 13:25:00,62.46,62.47,62.42,62.45,23309.0,50.3746,50.3826,50.3423,50.3665,23309.0
2019-11-20 13:30:00,62.45,62.48,62.44,62.48,8501.0,50.3665,50.3907,50.3584,50.3907,8501.0
2019-11-20 13:35:00,62.47,62.47,62.4,62.42,11095.0,50.3826,50.3826,50.3262,50.3423,11095.0
2019-11-20 13:40:00,62.42,62.48,62.41,62.48,13825.0,50.3423,50.3907,50.3342,50.3907,13825.0
2019-11-20 13:45:00,62.48,62.51,62.47,62.51,10541.0,50.3907,50.4149,50.3826,50.4149,10541.0
2019-11-20 13:50:00,62.52,62.53,62.48,62.5,29170.0,50.423,50.431,50.3907,50.4068,29170.0
2019-11-20 13:55:00,62.51,62.53,62.48,62.53,11308.0,50.4149,50.431,50.3907,50.431,11308.0
2019-11-20 14:00:00,62.53,62.58,62.52,62.56,11828.0,50.431,50.4714,50.423,50.4552,11828.0
2019-11-20 14:05:00,62.57,62.58,62.55,62.57,8511.0,50.4633,50.4714,50.4472,50.4633,8511.0
2019-11-20 14:10:00,62.57,62.6,62.54,62.6,23151.0,50.4633,50.4875,50.4391,50.4875,23151.0
2019-11-20 14:15:00,62.61,62.63,62.56,62.63,16677.0,50.4955,50.5117,50.4552,50.5117,16677.0
2019-11-20 14:20:00,62.62,62.64,62.62,62.64,8081.0,50.5036,50.5197,50.5036,50.5197,8081.0
2019-11-20 14:25:00,62.64,62.66,62.63,62.66,14028.0,50.5197,50.5359,50.5117,50.5359,14028.0
2019-11-20 14:30:00,62.66,62.68,62.65,62.66,24580.0,50.5359,50.552,50.5278,50.5359,24580.0
2019-11-20 14:35:00,62.65,62.7,62.65,62.7,9814.0,50.5278,50.5681,50.5278,50.5681,9814.0
2019-11-20 14:40:00,62.69,62.7,62.65,62.69,13954.0,50.5601,50.5681,50.5278,50.5601,13954.0
2019-11-20 14:45:00,62.7,62.75,62.69,62.72,46572.0,50.5681,50.6085,50.5601,50.5843,46572.0
2019-11-20 14:50:00,62.72,62.72,62.68,62.7,25292.0,50.5843,50.5843,50.552,50.5681,25292.0
2019-11-20 14:55:00,62.69,62.71,62.68,62.69,53923.0,50.5601,50.5762,50.552,50.5601,53923.0
2019-11-20 15:00:00,62.68,62.72,62.67,62.7,30561.0,50.552,50.5843,50.5439,50.5681,30561.0
2019-11-20 15:05:00,62.7,62.72,62.68,62.69,10290.0,50.5681,50.5843,50.552,50.5601,10290.0
2019-11-20 15:10:00,62.69,62.74,62.69,62.74,31008.0,50.5601,50.6004,50.5601,50.6004,31008.0
2019-11-20 15:15:00,62.74,62.74,62.68,62.69,20289.0,50.6004,50.6004,50.552,50.5601,20289.0
2019-11-20 15:20:00,62.69,62.72,62.68,62.72,12155.0,50.5601,50.5843,50.552,50.5843,12155.0
2019-11-20 15:25:00,62.72,62.74,62.71,62.72,17623.0,50.5843,50.6004,50.5762,50.5843,17623.0
2019-11-20 15:30:00,62.71,62.75,62.68,62.74,45383.0,50.5762,50.6085,50.552,50.6004,45383.0
2019-11-20 15:35:00,62.74,62.74,62.65,62.68,45691.0,50.6004,50.6004,50.5278,50.552,45691.0
2019-11-20 15:40:00,62.68,62.73,62.67,62.73,24628.0,50.552,50.5923,50.5439,50.5923,24628.0
2019-11-20 15:45:00,62.73,62.76,62.71,62.76,39694.0,50.5923,50.6165,50.5762,50.6165,39694.0
2019-11-20 15:50:00,62.76,62.77,62.73,62.77,64292.0,50.6165,50.6246,50.5923,50.6246,64292.0
2019-11-20 15:55:00,62.78,62.83,62.75,62.78,239956.0,50.6327,50.673,50.6085,50.6327,239956.0
2019-11-21 09:30:00,62.83,62.93,62.65,62.82,56781.0,50.673,50.7536,50.5278,50.6649,56781.0
2019-11-21 09:35:00,62.84,62.88,62.69,62.78,22542.0,50.681,50.7133,50.5601,50.6327,22542.0
2019-11-21 09:40:00,62.78,62.81,62.71,62.77,22578.0,50.6327,50.6569,50.5762,50.6246,22578.0
2019-11-21 09:45:00,62.78,62.79,62.65,62.66,32183.0,50.6327,50.6407,50.5278,50.5359,32183.0
2019-11-21 09:50:00,62.66,62.68,62.57,62.67,22466.0,50.5359,50.552,50.4633,50.5439,22466.0
2019-11-21 09:55:00,62.66,62.69,62.62,62.69,21105.0,50.5359,50.5601,50.5036,50.5601,21105.0
2019-11-21 10:00:00,62.68,62.68,62.57,62.67,19482.0,50.552,50.552,50.4633,50.5439,19482.0
2019-11-21 10:05:00,62.66,62.73,62.63,62.69,28576.0,50.5359,50.5923,50.5117,50.5601,28576.0
2019-11-21 10:10:00,62.69,62.75,62.67,62.73,12132.0,50.5601,50.6085,50.5439,50.5923,12132.0
2019-11-21 10:15:00,62.74,62.78,62.67,62.68,23644.0,50.6004,50.6327,50.5439,50.552,23644.0
2019-11-21 10:20:00,62.67,62.67,62.59,62.6,11163.0,50.5439,50.5439,50.4794,50.4875,11163.0
2019-11-21 10:25:00,62.6,62.66,62.58,62.61,41869.0,50.4875,50.5359,50.4714,50.4955,41869.0
2019-11-21 10:30:00,62.61,62.64,62.54,62.63,30638.0,50.4955,50.5197,50.4391,50.5117,30638.0
2019-11-21 10:35:00,62.65,62.65,62.6,62.65,25235.0,50.5278,50.5278,50.4875,50.5278,25235.0
2019-11-21 10:40:00,62.65,62.65,62.56,62.58,34798.0,50.5278,50.5278,50.4552,50.4714,34798.0
2019-11-21 10:45:00,62.58,62.62,62.56,62.59,25008.0,50.4714,50.5036,50.4552,50.4794,25008.0
2019-11-21 10:50:00,62.59,62.69,62.59,62.69,25204.0,50.4794,50.5601,50.4794,50.5601,25204.0
2019-11-21 10:55:00,62.68,62.71,62.58,62.6,22984.0,50.552,50.5762,50.4714,50.4875,22984.0
2019-11-21 11:00:00,62.61,62.64,62.56,62.6,17459.0,50.4955,50.5197,50.4552,50.4875,17459.0
2019-11-21 11:05:00,62.6,62.65,62.59,62.6,15621.0,50.4875,50.5278,50.4794,50.4875,15621.0
2019-11-21 11:10:00,62.61,62.76,62.6,62.76,26892.0,50.4955,50.6165,50.4875,50.6165,26892.0
2019-11-21 11:15:00,62.76,62.76,62.67,62.71,12763.0,50.6165,50.6165,50.5439,50.5762,12763.0
2019-11-21 11:20:00,62.7,62.74,62.7,62.73,5227.0,50.5681,50.6004,50.5681,50.5923,5227.0
2019-11-21 11:25:00,62.72,62.74,62.69,62.7,11632.0,50.5843,50.6004,50.5601,50.5681,11632.0
2019-11-21 11:30:00,62.69,62.7,62.63,62.63,15843.0,50.5601,50.5681,50.5117,50.5117,15843.0
2019-11-21 11:35:00,62.62,62.64,62.61,62.63,16946.0,50.5036,50.5197,50.4955,50.5117,16946.0
2019-11-21 11:40:00,62.64,62.65,62.61,62.64,9841.0,50.5197,50.5278,50.4955,50.5197,9841.0
2019-11-21 11:45:00,62.64,62.67,62.63,62.66,9815.0,50.5197,50.5439,50.5117,50.5359,9815.0
2019-11-21 11:50:00,62.67,62.68,62.63,62.66,11468.0,50.5439,50.552,50.5117,50.5359,11468.0
2019-11-21 11:55:00,62.66,62.66,62.63,62.64,15218.0,50.5359,50.5359,50.5117,50.5197,15218.0
2019-11-21 12:00:00,62.65,62.65,62.59,62.6,12323.0,50.5278,50.5278,50.4794,50.4875,12323.0
2019-11-21 12:05:00,62.6,62.63,62.59,62.63,12405.0,50.4875,50.5117,50.4794,50.5117,12405.0
2019-11-21 12:10:00,62.63,62.7,62.62,62.66,10448.0,50.5117,50.5681,50.5036,50.5359,10448.0
2019-11-21 12:15:00,62.65,62.65,62.52,62.53,14113.0,50.5278,50.5278,50.423,50.431,14113.0
2019-11-21 12:20:00,62.52,62.56,62.52,62.53,25726.0,50.423,50.4552,50.423,50.431,25726.0
2019-11-21 12:25:00,62.52,62.54,62.51,62.54,9838.0,50.423,50.4391,50.4149,50.4391,9838.0
2019-11-21 12:30:00,62.54,62.56,62.53,62.54,10895.0,50.4391,50.4552,50.431,50.4391,10895.0
2019-11-21 12:35:00,62.55,62.59,62.54,62.59,10211.0,50.4472,50.4794,50.4391,50.4794,10211.0
2019-11-21 12:40:00,62.59,62.59,62.53,62.53,7232.0,50.4794,50.4794,50.431,50.431,7232.0
2019-11-21 12:45:00,62.53,62.58,62.51,62.56,22707.0,50.431,50.4714,50.4149,50.4552,22707.0
2019-11-21 12:50:00,62.56,62.58,62.53,62.55,33633.0,50.4552,50.4714,50.431,50.4472,33633.0
2019-11-21 12:55:00,62.55,62.57,62.54,62.57,11983.0,50.4472,50.4633,50.4391,50.4633,11983.0
2019-11-21 13:00:00,62.56,62.63,62.56,62.61,16771.0,50.4552,50.5117,50.4552,50.4955,16771.0
2019-11-21 13:05:00,62.62,62.65,62.62,62.64,11733.0,50.5036,50.5278,50.5036,50.5197,11733.0
2019-11-21 13:10:00,62.65,62.66,62.62,62.62,15050.0,50.5278,50.5359,50.5036,50.5036,15050.0
2019-11-21 13:15:00,62.62,62.64,62.6,62.63,12372.0,50.5036,50.5197,50.4875,50.5117,12372.0
2019-11-21 13:20:00,62.64,62.64,62.59,62.61,14837.0,50.5197,50.5197,50.4794,50.4955,14837.0
2019-11-21 13:25:00,62.62,62.63,62.59,62.62,10476.0,50.5036,50.5117,50.4794,50.5036,10476.0
2019-11-21 13:30:00,62.63,62.65,62.62,62.62,16319.0,50.5117,50.5278,50.5036,50.5036,16319.0
2019-11-21 13:35:00,62.61,62.61,62.58,62.58,11605.0,50.4955,50.4955,50.4714,50.4714,11605.0
2019-11-21 13:40:00,62.59,62.62,62.57,62.58,15180.0,50.4794,50.5036,50.4633,50.4714,15180.0
2019-11-21 13:45:00,62.58,62.62,62.58,62.61,18303.0,50.4714,50.5036,50.4714,50.4955,18303.0
2019-11-21 13:50:00,62.61,62.62,62.59,62.6,17205.0,50.4955,50.5036,50.4794,50.4875,17205.0
2019-11-21 13:55:00,62.6,62.6,62.58,62.6,11507.0,50.4875,50.4875,50.4714,50.4875,11507.0
2019-11-21 14:00:00,62.6,62.63,62.58,62.63,32126.0,50.4875,50.5117,50.4714,50.5117,32126.0
2019-11-21 14:05:00,62.62,62.63,62.57,62.59,18378.0,50.5036,50.5117,50.4633,50.4794,18378.0
2019-11-21 14:10:00,62.58,62.59,62.53,62.53,15374.0,50.4714,50.4794,50.431,50.431,15374.0
2019-11-21 14:15:00,62.53,62.57,62.52,62.57,16291.0,50.431,50.4633,50.423,50.4633,16291.0
2019-11-21 14:20:00,62.57,62.65,62.57,62.63,47554.0,50.4633,50.5278,50.4633,50.5117,47554.0
2019-11-21 14:25:00,62.64,62.65,62.61,62.64,30184.0,50.5197,50.5278,50.4955,50.5197,30184.0
2019-11-21 14:30:00,62.65,62.71,62.64,62.68,15159.0,50.5278,50.5762,50.5197,50.552,15159.0
2019-11-21 14:35:00,62.68,62.7,62.68,62.69,12904.0,50.552,50.5681,50.552,50.5601,12904.0
2019-11-21 14:40:00,62.69,62.72,62.68,62.72,15227.0,50.5601,50.5843,50.552,50.5843,15227.0
2019-11-21 14:45:00,62.72,62.74,62.71,62.72,10902.0,50.5843,50.6004,50.5762,50.5843,10902.0
2019-11-21 14:50:00,62.71,62.73,62.7,62.7,18102.0,50.5762,50.5923,50.5681,50.5681,18102.0
2019-11-21 14:55:00,62.71,62.72,62.68,62.72,15798.0,50.5762,50.5843,50.552,50.5843,15798.0
2019-11-21 15:00:00,62.72,62.73,62.71,62.71,12997.0,50.5843,50.5923,50.5762,50.5762,12997.0
2019-11-21 15:05:00,62.69,62.71,62.66,62.71,33874.0,50.5601,50.5762,50.5359,50.5762,33874.0
2019-11-21 15:10:00,62.7,62.71,62.67,62.68,13143.0,50.5681,50.5762,50.5439,50.552,13143.0
2019-11-21 15:15:00,62.69,62.71,62.68,62.7,20740.0,50.5601,50.5762,50.552,50.5681,20740.0
2019-11-21 15:20:00,62.71,62.73,62.7,62.7,19809.0,50.5762,50.5923,50.5681,50.5681,19809.0
2019-11-21 15:25:00,62.71,62.73,62.67,62.68,19848.0,50.5762,50.5923,50.5439,50.552,19848.0
2019-11-21 15:30:00,62.69,62.73,62.68,62.72,21996.0,50.5601,50.5923,50.552,50.5843,21996.0
2019-11-21 15:35:00,62.73,62.74,62.68,62.69,23048.0,50.5923,50.6004,50.552,50.5601,23048.0
2019-11-21 15:40:00,62.69,62.7,62.66,62.68,31326.0,50.5601,50.5681,50.5359,50.552,31326.0
2019-11-21 15:45:00,62.68,62.73,62.67,62.71,46733.0,50.552,50.5923,50.5439,50.5762,46733.0
2019-11-21 15:50:00,62.71,62.77,62.69,62.73,84954.0,50.5762,50.6246,50.5601,50.5923,84954.0
2019-11-21 15:55:00,62.73,62.83,62.68,62.68,222446.0,50.5923,50.673,50.552,50.552,222446.0
2019-11-22 09:30:00,62.88,62.88,62.6,62.65,79133.0,50.7133,50.7133,50.4875,50.5278,79133.0
2019-11-22 09:35:00,62.67,62.89,62.67,62.82,31294.0,50.5439,50.7214,50.5439,50.6649,31294.0
2019-11-22 09:40:00,62.82,62.84,62.73,62.75,42089.0,50.6649,50.681,50.5923,50.6085,42089.0
2019-11-22 09:45:00,62.76,62.78,62.66,62.71,50534.0,50.6165,50.6327,50.5359,50.5762,50534.0
2019-11-22 09:50:00,62.7,62.7,62.51,62.54,49022.0,50.5681,50.5681,50.4149,50.4391,49022.0
2019-11-22 09:55:00,62.53,62.65,62.53,62.61,24179.0,50.431,50.5278,50.431,50.4955,24179.0
2019-11-22 10:00:00,62.61,62.62,62.42,62.44,32076.0,50.4955,50.5036,50.3423,50.3584,32076.0
2019-11-22 10:05:00,62.44,62.49,62.36,62.47,22309.0,50.3584,50.3988,50.2939,50.3826,22309.0
2019-11-22 10:10:00,62.47,62.61,62.45,62.59,31622.0,50.3826,50.4955,50.3665,50.4794,31622.0
2019-11-22 10:15:00,62.58,62.62,62.54,62.56,28948.0,50.4714,50.5036,50.4391,50.4552,28948.0
2019-11-22 10:20:00,62.55,62.59,62.45,62.46,21431.0,50.4472,50.4794,50.3665,50.3746,21431.0
2019-11-22 10:25:00,62.48,62.54,62.45,62.54,20339.0,50.3907,50.4391,50.3665,50.4391,20339.0
2019-11-22 10:30:00,62.54,62.6,62.49,62.53,25122.0,50.4391,50.4875,50.3988,50.431,25122.0
2019-11-22 10:35:00,62.53,62.56,62.51,62.53,19978.0,50.431,50.4552,50.4149,50.431,19978.0
2019-11-22 10:40:00,62.53,62.67,62.5,62.67,42695.0,50.431,50.5439,50.4068,50.5439,42695.0
2019-11-22 10:45:00,62.67,62.83,62.66,62.79,38496.0,50.5439,50.673,50.5359,50.6407,38496.0
2019-11-22 10:50:00,62.8,62.8,62.71,62.77,36376.0,50.6488,50.6488,50.5762,50.6246,36376.0
2019-11-22 10:55:00,62.77,62.81,62.76,62.8,30360.0,50.6246,50.6569,50.6165,50.6488,30360.0
2019-11-22 11:00:00,62.8,62.86,62.79,62.84,39138.0,50.6488,50.6972,50.6407,50.681,39138.0
2019-11-22 11:05:00,62.84,62.86,62.77,62.78,51169.0,50.681,50.6972,50.6246,50.6327,51169.0
2019-11-22 11:10:00,62.78,62.82,62.74,62.75,49847.0,50.6327,50.6649,50.6004,50.6085,49847.0
2019-11-22 11:15:00,62.75,62.77,62.71,62.77,19160.0,50.6085,50.6246,50.5762,50.6246,19160.0
2019-11-22 11:20:00,62.77,62.77,62.68,62.73,28287.0,50.6246,50.6246,50.552,50.5923,28287.0
2019-11-22 11:25:00,62.73,62.78,62.72,62.76,20929.0,50.5923,50.6327,50.5843,50.6165,20929.0
2019-11-22 11:30:00,62.77,62.79,62.75,62.78,20910.0,50.6246,50.6407,50.6085,50.6327,20910.0
2019-11-22 11:35:00,62.77,62.78,62.71,62.74,19011.0,50.6246,50.6327,50.5762,50.6004,19011.0
2019-11-22 11:40:00,62.75,62.79,62.74,62.75,15892.0,50.6085,50.6407,50.6004,50.6085,15892.0
2019-11-22 11:45:00,62.75,62.76,62.7,62.72,18640.0,50.6085,50.6165,50.5681,50.5843,18640.0
2019-11-22 11:50:00,62.72,62.77,62.68,62.76,24081.0,50.5843,50.6246,50.552,50.6165,24081.0
2019-11-22 11:55:00,62.76,62.81,62.75,62.8,15289.0,50.6165,50.6569,50.6085,50.6488,15289.0
2019-11-22 12:00:00,62.8,62.82,62.79,62.81,29908.0,50.6488,50.6649,50.6407,50.6569,29908.0
2019-11-22 12:05:00,62.82,62.84,62.78,62.84,27466.0,50.6649,50.681,50.6327,50.681,27466.0
2019-11-22 12:10:00,62.84,62.86,62.8,62.8,13880.0,50.681,50.6972,50.6488,50.6488,13880.0
2019-11-22 12:15:00,62.8,62.82,62.78,62.82,30783.0,50.6488,50.6649,50.6327,50.6649,30783.0
2019-11-22 12:20:00,62.83,62.86,62.81,62.85,15624.0,50.673,50.6972,50.6569,50.6891,15624.0
2019-11-22 12:25:00,62.84,62.86,62.83,62.86,13538.0,50.681,50.6972,50.673,50.6972,13538.0
2019-11-22 12:30:00,62.85,62.87,62.83,62.84,20436.0,50.6891,50.7052,50.673,50.681,20436.0
2019-11-22 12:35:00,62.84,62.85,62.8,62.8,15974.0,50.681,50.6891,50.6488,50.6488,15974.0
2019-11-22 12:40:00,62.8,62.83,62.8,62.83,17684.0,50.6488,50.673,50.6488,50.673,17684.0
2019-11-22 12:45:00,62.83,62.87,62.83,62.86,26364.0,50.673,50.7052,50.673,50.6972,26364.0
2019-11-22 12:50:00,62.86,62.86,62.81,62.86,18937.0,50.6972,50.6972,50.6569,50.6972,18937.0
2019-11-22 12:55:00,62.86,62.88,62.84,62.87,19782.0,50.6972,50.7133,50.681,50.7052,19782.0
2019-11-22 13:00:00,62.87,62.87,62.82,62.83,23512.0,50.7052,50.7052,50.6649,50.673,23512.0
2019-11-22 13:05:00,62.83,62.83,62.8,62.8,15247.0,50.673,50.673,50.6488,50.6488,15247.0
2019-11-22 13:10:00,62.8,62.83,62.79,62.82,23315.0,50.6488,50.673,50.6407,50.6649,23315.0
2019-11-22 13:15:00,62.82,62.84,62.82,62.84,14104.0,50.6649,50.681,50.6649,50.681,14104.0
2019-11-22 13:20:00,62.84,62.87,62.83,62.83,29012.0,50.681,50.7052,50.673,50.673,29012.0
2019-11-22 13:25:00,62.84,62.85,62.8,62.8,13302.0,50.681,50.6891,50.6488,50.6488,13302.0
2019-11-22 13:30:00,62.8,62.82,62.79,62.8,39605.0,50.6488,50.6649,50.6407,50.6488,39605.0
2019-11-22 13:35:00,62.8,62.81,62.76,62.78,22078.0,50.6488,50.6569,50.6165,50.6327,22078.0
2019-11-22 13:40:00,62.78,62.81,62.77,62.8,14742.0,50.6327,50.6569,50.6246,50.6488,14742.0
2019-11-22 13:45:00,62.8,62.82,62.79,62.79,26222.0,50.6488,50.6649,50.6407,50.6407,26222.0
2019-11-22 13:50:00,62.8,62.82,62.78,62.82,21545.0,50.6488,50.6649,50.6327,50.6649,21545.0
2019-11-22 13:55:00,62.82,62.84,62.8,62.82,23953.0,50.6649,50.681,50.6488,50.6649,23953.0
2019-11-22 14:00:00,62.82,62.84,62.8,62.82,18240.0,50.6649,50.681,50.6488,50.6649,18240.0
2019-11-22 14:05:00,62.82,62.85,62.81,62.85,19452.0,50.6649,50.6891,50.6569,50.6891,19452.0
2019-11-22 14:10:00,62.86,62.86,62.81,62.84,19604.0,50.6972,50.6972,50.6569,50.681,19604.0
2019-11-22 14:15:00,62.84,62.88,62.83,62.87,22360.0,50.681,50.7133,50.673,50.7052,22360.0
2019-11-22 14:20:00,62.87,62.9,62.86,62.87,42076.0,50.7052,50.7294,50.6972,50.7052,42076.0
2019-11-22 14:25:00,62.88,62.9,62.86,62.86,19092.0,50.7133,50.7294,50.6972,50.6972,19092.0
2019-11-22 14:30:00,62.86,62.92,62.83,62.92,21122.0,50.6972,50.7456,50.673,50.7456,21122.0
2019-11-22 14:35:00,62.92,62.96,62.91,62.96,22712.0,50.7456,50.7778,50.7375,50.7778,22712.0
2019-11-22 14:40:00,62.96,62.99,62.94,62.98,22839.0,50.7778,50.802,50.7617,50.794,22839.0
2019-11-22 14:45:00,62.97,63.0,62.94,62.96,21013.0,50.7859,50.8101,50.7617,50.7778,21013.0
2019-11-22 14:50:00,62.96,62.96,62.94,62.95,11029.0,50.7778,50.7778,50.7617,50.7698,11029.0
2019-11-22 14:55:00,62.95,63.0,62.94,63.0,25880.0,50.7698,50.8101,50.7617,50.8101,25880.0
2019-11-22 15:00:00,63.0,63.02,62.99,63.02,65329.0,50.8101,50.8262,50.802,50.8262,65329.0
2019-11-22 15:05:00,63.01,63.01,62.96,62.96,30596.0,50.8182,50.8182,50.7778,50.7778,30596.0
2019-11-22 15:10:00,62.97,62.98,62.96,62.98,11601.0,50.7859,50.794,50.7778,50.794,11601.0
2019-11-22 15:15:00,62.97,62.98,62.86,62.97,90541.0,50.7859,50.794,50.6972,50.7859,90541.0
2019-11-22 15:20:00,62.96,62.97,62.94,62.94,22620.0,50.7778,50.7859,50.7617,50.7617,22620.0
2019-11-22 15:25:00,62.95,62.96,62.93,62.94,22770.0,50.7698,50.7778,50.7536,50.7617,22770.0
2019-11-22 15:30:00,62.93,62.95,62.91,62.93,62132.0,50.7536,50.7698,50.7375,50.7536,62132.0
2019-11-22 15:35:00,62.93,62.97,62.92,62.96,39891.0,50.7536,50.7859,50.7456,50.7778,39891.0
2019-11-22 15:40:00,62.96,62.97,62.93,62.95,36412.0,50.7778,50.7859,50.7536,50.7698,36412.0
2019-11-22 15:45:00,62.95,62.97,62.92,62.95,67097.0,50.7698,50.7859,50.7456,50.7698,67097.0
2019-11-22 15:50:00,62.94,62.98,62.91,62.95,124870.0,50.7617,50.794,50.7375,50.7698,124870.0
2019-11-22 15:55:00,62.95,62.98,62.88,62.89,227950.0,50.7698,50.794,50.7133,50.7214,227950.0
2019-11-25 09:30:00,62.89,63.11,62.89,63.03,132504.0,50.7214,50.8988,50.7214,50.8343,132504.0
2019-11-25 09:35:00,63.02,63.18,63.01,63.04,65761.0,50.8262,50.9553,50.8182,50.8423,65761.0
2019-11-25 09:40:00,63.03,63.08,62.99,63.02,62165.0,50.8343,50.8746,50.802,50.8262,62165.0
2019-11-25 09:45:00,63.03,63.1,62.97,63.1,61873.0,50.8343,50.8907,50.7859,50.8907,61873.0
2019-11-25 09:50:00,63.1,63.29,63.1,63.26,81808.0,50.8907,51.044,50.8907,51.0198,81808.0
2019-11-25 09:55:00,63.25,63.25,63.07,63.08,87964.0,51.0117,51.0117,50.8665,50.8746,87964.0
2019-11-25 10:00:00,63.08,63.08,62.94,62.95,86758.0,50.8746,50.8746,50.7617,50.7698,86758.0
2019-11-25 10:05:00,62.95,62.96,62.77,62.77,72116.0,50.7698,50.7778,50.6246,50.6246,72116.0
2019-11-25 10:10:00,62.77,62.78,62.56,62.68,98110.0,50.6246,50.6327,50.4552,50.552,98110.0
2019-11-25 10:15:00,62.68,62.71,62.6,62.6,55458.0,50.552,50.5762,50.4875,50.4875,55458.0
2019-11-25 10:20:00,62.61,62.63,62.45,62.47,51796.0,50.4955,50.5117,50.3665,50.3826,51796.0
2019-11-25 10:25:00,62.46,62.53,62.37,62.37,49956.0,50.3746,50.431,50.302,50.302,49956.0
2019-11-25 10:30:00,62.37,62.46,62.36,62.44,130170.0,50.302,50.3746,50.2939,50.3584,130170.0
2019-11-25 10:35:00,62.44,62.5,62.43,62.48,61058.0,50.3584,50.4068,50.3504,50.3907,61058.0
2019-11-25 10:40:00,62.49,62.55,62.44,62.49,60756.0,50.3988,50.4472,50.3584,50.3988,60756.0
2019-11-25 10:45:00,62.48,62.58,62.41,62.58,39303.0,50.3907,50.4714,50.3342,50.4714,39303.0
2019-11-25 10:50:00,62.59,62.61,62.51,62.51,49350.0,50.4794,50.4955,50.4149,50.4149,49350.0
2019-11-25 10:55:00,62.52,62.6,62.5,62.55,35387.0,50.423,50.4875,50.4068,50.4472,35387.0
2019-11-25 11:00:00,62.55,62.59,62.5,62.57,32036.0,50.4472,50.4794,50.4068,50.4633,32036.0
2019-11-25 11:05:00,62.57,62.6,62.49,62.49,39520.0,50.4633,50.4875,50.3988,50.3988,39520.0
2019-11-25 11:10:00,62.5,62.55,62.45,62.46,31953.0,50.4068,50.4472,50.3665,50.3746,31953.0
2019-11-25 11:15:00,62.46,62.53,62.42,62.52,45702.0,50.3746,50.431,50.3423,50.423,45702.0
2019-11-25 11:20:00,62.52,62.56,62.49,62.49,17537.0,50.423,50.4552,50.3988,50.3988,17537.0
2019-11-25 11:25:00,62.5,62.58,62.46,62.56,24847.0,50.4068,50.4714,50.3746,50.4552,24847.0
2019-11-25 11:30:00,62.55,62.66,62.54,62.66,22402.0,50.4472,50.5359,50.4391,50.5359,22402.0
2019-11-25 11:35:00,62.66,62.67,62.62,62.64,31554.0,50.5359,50.5439,50.5036,50.5197,31554.0
2019-11-25 11:40:00,62.65,62.66,62.62,62.66,29802.0,50.5278,50.5359,50.5036,50.5359,29802.0
2019-11-25 11:45:00,62.65,62.66,62.62,62.64,17895.0,50.5278,50.5359,50.5036,50.5197,17895.0
2019-11-25 11:50:00,62.63,62.64,62.58,62.62,35286.0,50.5117,50.5197,50.4714,50.5036,35286.0
2019-11-25 11:55:00,62.64,62.64,62.59,62.63,40189.0,50.5197,50.5197,50.4794,50.5117,40189.0
2019-11-25 12:00:00,62.63,62.63,62.59,62.59,27007.0,50.5117,50.5117,50.4794,50.4794,27007.0
2019-11-25 12:05:00,62.6,62.64,62.58,62.64,29733.0,50.4875,50.5197,50.4714,50.5197,29733.0
2019-11-25 12:10:00,62.65,62.67,62.57,62.58,33271.0,50.5278,50.5439,50.4633,50.4714,33271.0
2019-11-25 12:15:00,62.58,62.58,62.52,62.53,20258.0,50.4714,50.4714,50.423,50.431,20258.0
2019-11-25 12:20:00,62.53,62.56,62.51,62.55,20890.0,50.431,50.4552,50.4149,50.4472,20890.0
2019-11-25 12:25:00,62.55,62.56,62.51,62.51,17535.0,50.4472,50.4552,50.4149,50.4149,17535.0
2019-11-25 12:30:00,62.51,62.55,62.48,62.54,21382.0,50.4149,50.4472,50.3907,50.4391,21382.0
2019-11-25 12:35:00,62.53,62.54,62.5,62.52,16336.0,50.431,50.4391,50.4068,50.423,16336.0
2019-11-25 12:40:00,62.51,62.54,62.51,62.53,22391.0,50.4149,50.4391,50.4149,50.431,22391.0
2019-11-25 12:45:00,62.53,62.55,62.51,62.53,13388.0,50.431,50.4472,50.4149,50.431,13388.0
2019-11-25 12:50:00,62.54,62.54,62.51,62.52,17919.0,50.4391,50.4391,50.4149,50.423,17919.0
2019-11-25 12:55:00,62.51,62.53,62.5,62.51,19795.0,50.4149,50.431,50.4068,50.4149,19795.0
2019-11-25 13:00:00,62.5,62.54,62.49,62.51,29306.0,50.4068,50.4391,50.3988,50.4149,29306.0
2019-11-25 13:05:00,62.51,62.51,62.44,62.46,18659.0,50.4149,50.4149,50.3584,50.3746,18659.0
2019-11-25 13:10:00,62.46,62.46,62.44,62.45,11306.0,50.3746,50.3746,50.3584,50.3665,11306.0
2019-11-25 13:15:00,62.45,62.46,62.38,62.4,26934.0,50.3665,50.3746,50.3101,50.3262,26934.0
2019-11-25 13:20:00,62.4,62.4,62.37,62.4,27818.0,50.3262,50.3262,50.302,50.3262,27818.0
2019-11-25 13:25:00,62.39,62.4,62.36,62.37,18734.0,50.3181,50.3262,50.2939,50.302,18734.0
2019-11-25 13:30:00,62.37,62.4,62.35,62.38,45094.0,50.302,50.3262,50.2859,50.3101,45094.0
2019-11-25 13:35:00,62.37,62.4,62.36,62.37,27923.0,50.302,50.3262,50.2939,50.302,27923.0
2019-11-25 13:40:00,62.37,62.38,62.32,62.32,22475.0,50.302,50.3101,50.2617,50.2617,22475.0
2019-11-25 13:45:00,62.33,62.33,62.25,62.26,59345.0,50.2697,50.2697,50.2052,50.2133,59345.0
2019-11-25 13:50:00,62.26,62.29,62.25,62.26,20361.0,50.2133,50.2375,50.2052,50.2133,20361.0
2019-11-25 13:55:00,62.27,62.29,62.25,62.27,28204.0,50.2213,50.2375,50.2052,50.2213,28204.0
2019-11-25 14:00:00,62.28,62.29,62.25,62.29,23104.0,50.2294,50.2375,50.2052,50.2375,23104.0
2019-11-25 14:05:00,62.28,62.31,62.26,62.3,17970.0,50.2294,50.2536,50.2133,50.2455,17970.0
2019-11-25 14:10:00,62.3,62.33,62.27,62.28,33780.0,50.2455,50.2697,50.2213,50.2294,33780.0
2019-11-25 14:15:00,62.27,62.3,62.25,62.26,17582.0,50.2213,50.2455,50.2052,50.2133,17582.0
2019-11-25 14:20:00,62.26,62.27,62.22,62.22,69804.0,50.2133,50.2213,50.181,50.181,69804.0
2019-11-25 14:25:00,62.22,62.24,62.2,62.2,55679.0,50.181,50.1971,50.1649,50.1649,55679.0
2019-11-25 14:30:00,62.21,62.21,62.2,62.2,19171.0,50.1729,50.1729,50.1649,50.1649,19171.0
2019-11-25 14:35:00,62.2,62.21,62.16,62.18,35744.0,50.1649,50.1729,50.1326,50.1488,35744.0
2019-11-25 14:40:00,62.18,62.19,62.15,62.16,19017.0,50.1488,50.1568,50.1246,50.1326,19017.0
2019-11-25 14:45:00,62.15,62.19,62.13,62.19,43119.0,50.1246,50.1568,50.1084,50.1568,43119.0
2019-11-25 14:50:00,62.18,62.22,62.14,62.21,34778.0,50.1488,50.181,50.1165,50.1729,34778.0
2019-11-25 14:55:00,62.22,62.22,62.16,62.17,30274.0,50.181,50.181,50.1326,50.1407,30274.0
2019-11-25 15:00:00,62.17,62.22,62.16,62.21,34564.0,50.1407,50.181,50.1326,50.1729,34564.0
2019-11-25 15:05:00,62.2,62.21,62.15,62.15,33298.0,50.1649,50.1729,50.1246,50.1246,33298.0
2019-11-25 15:10:00,62.15,62.19,62.15,62.19,35399.0,50.1246,50.1568,50.1246,50.1568,35399.0
2019-11-25 15:15:00,62.19,62.19,62.15,62.19,30240.0,50.1568,50.1568,50.1246,50.1568,30240.0
2019-11-25 15:20:00,62.19,62.25,62.18,62.24,67027.0,50.1568,50.2052,50.1488,50.1971,67027.0
2019-11-25 15:25:00,62.24,62.28,62.24,62.28,37331.0,50.1971,50.2294,50.1971,50.2294,37331.0
2019-11-25 15:30:00,62.27,62.28,62.24,62.24,48317.0,50.2213,50.2294,50.1971,50.1971,48317.0
2019-11-25 15:35:00,62.24,62.25,62.08,62.08,91942.0,50.1971,50.2052,50.0681,50.0681,91942.0
2019-11-25 15:40:00,62.09,62.14,62.04,62.04,123603.0,50.0762,50.1165,50.0358,50.0358,123603.0
2019-11-25 15:45:00,62.05,62.1,62.04,62.1,172256.0,50.0439,50.0842,50.0358,50.0842,172256.0
2019-11-25 15:50:00,62.1,62.16,62.09,62.14,211119.0,50.0842,50.1326,50.0762,50.1165,211119.0
2019-11-25 15:55:00,62.15,62.2,62.08,62.17,441194.0,50.1246,50.1649,50.0681,50.1407,441194.0
2019-11-26 09:30:00,62.34,62.38,62.05,62.28,182805.0,50.2778,50.3101,50.0439,50.2294,182805.0
2019-11-26 09:35:00,62.29,62.39,62.27,62.38,35443.0,50.2375,50.3181,50.2213,50.3101,35443.0
2019-11-26 09:40:00,62.34,62.38,62.29,62.33,23322.0,50.2778,50.3101,50.2375,50.2697,23322.0
2019-11-26 09:45:00,62.33,62.38,62.24,62.26,24234.0,50.2697,50.3101,50.1971,50.2133,24234.0
2019-11-26 09:50:00,62.26,62.28,62.19,62.23,29483.0,50.2133,50.2294,50.1568,50.1891,29483.0
2019-11-26 09:55:00,62.23,62.26,62.2,62.24,18267.0,50.1891,50.2133,50.1649,50.1971,18267.0
2019-11-26 10:00:00,62.23,62.25,62.15,62.24,56720.0,50.1891,50.2052,50.1246,50.1971,56720.0
2019-11-26 10:05:00,62.23,62.33,62.23,62.29,26738.0,50.1891,50.2697,50.1891,50.2375,26738.0
2019-11-26 10:10:00,62.3,62.31,62.25,62.28,21804.0,50.2455,50.2536,50.2052,50.2294,21804.0
2019-11-26 10:15:00,62.28,62.29,62.23,62.23,21586.0,50.2294,50.2375,50.1891,50.1891,21586.0
2019-11-26 10:20:00,62.23,62.27,62.23,62.25,24509.0,50.1891,50.2213,50.1891,50.2052,24509.0
2019-11-26 10:25:00,62.25,62.29,62.21,62.26,21200.0,50.2052,50.2375,50.1729,50.2133,21200.0
2019-11-26 10:30:00,62.27,62.31,62.26,62.3,28758.0,50.2213,50.2536,50.2133,50.2455,28758.0
2019-11-26 10:35:00,62.31,62.36,62.29,62.34,22777.0,50.2536,50.2939,50.2375,50.2778,22777.0
2019-11-26 10:40:00,62.34,62.34,62.28,62.3,23022.0,50.2778,50.2778,50.2294,50.2455,23022.0
2019-11-26 10:45:00,62.3,62.38,62.29,62.36,26428.0,50.2455,50.3101,50.2375,50.2939,26428.0
2019-11-26 10:50:00,62.36,62.36,62.29,62.31,16257.0,50.2939,50.2939,50.2375,50.2536,16257.0
2019-11-26 10:55:00,62.31,62.34,62.27,62.27,21591.0,50.2536,50.2778,50.2213,50.2213,21591.0
2019-11-26 11:00:00,62.27,62.32,62.25,62.29,23355.0,50.2213,50.2617,50.2052,50.2375,23355.0
2019-11-26 11:05:00,62.29,62.34,62.28,62.3,18706.0,50.2375,50.2778,50.2294,50.2455,18706.0
2019-11-26 11:10:00,62.29,62.32,62.27,62.29,13289.0,50.2375,50.2617,50.2213,50.2375,13289.0
2019-11-26 11:15:00,62.29,62.29,62.23,62.24,13271.0,50.2375,50.2375,50.1891,50.1971,13271.0
2019-11-26 11:20:00,62.25,62.27,62.19,62.21,157584.0,50.2052,50.2213,50.1568,50.1729,157584.0
2019-11-26 11:25:00,62.21,62.23,62.11,62.12,40863.0,50.1729,50.1891,50.0923,50.1004,40863.0
2019-11-26 11:30:00,62.13,62.21,62.12,62.2,17892.0,50.1084,50.1729,50.1004,50.1649,17892.0
2019-11-26 11:35:00,62.2,62.22,62.17,62.18,16529.0,50.1649,50.181,50.1407,50.1488,16529.0
2019-11-26 11:40:00,62.18,62.19,62.16,62.17,9161.0,50.1488,50.1568,50.1326,50.1407,9161.0
2019-11-26 11:45:00,62.17,62.21,62.16,62.21,17453.0,50.1407,50.1729,50.1326,50.1729,17453.0
2019-11-26 11:50:00,62.22,62.25,62.19,62.2,17085.0,50.181,50.2052,50.1568,50.1649,17085.0
2019-11-26 11:55:00,62.2,62.21,62.18,62.2,13293.0,50.1649,50.1729,50.1488,50.1649,13293.0
2019-11-26 12:00:00,62.21,62.23,62.18,62.19,18241.0,50.1729,50.1891,50.1488,50.1568,18241.0
2019-11-26 12:05:00,62.19,62.19,62.14,62.16,19112.0,50.1568,50.1568,50.1165,50.1326,19112.0
2019-11-26 12:10:00,62.15,62.17,62.14,62.15,11450.0,50.1246,50.1407,50.1165,50.1246,11450.0
2019-11-26 12:15:00,62.15,62.15,62.05,62.05,18787.0,50.1246,50.1246,50.0439,50.0439,18787.0
2019-11-26 12:20:00,62.06,62.11,62.05,62.08,14203.0,50.052,50.0923,50.0439,50.0681,14203.0
2019-11-26 12:25:00,62.09,62.09,62.07,62.09,7540.0,50.0762,50.0762,50.06,50.0762,7540.0
2019-11-26 12:30:00,62.09,62.11,62.05,62.11,13109.0,50.0762,50.0923,50.0439,50.0923,13109.0
2019-11-26 12:35:00,62.1,62.15,62.1,62.12,13257.0,50.0842,50.1246,50.0842,50.1004,13257.0
2019-11-26 12:40:00,62.12,62.13,62.09,62.11,12319.0,50.1004,50.1084,50.0762,50.0923,12319.0
2019-11-26 12:45:00,62.11,62.13,62.1,62.13,9811.0,50.0923,50.1084,50.0842,50.1084,9811.0
2019-11-26 12:50:00,62.13,62.15,62.13,62.13,12563.0,50.1084,50.1246,50.1084,50.1084,12563.0
2019-11-26 12:55:00,62.14,62.15,62.12,62.14,9778.0,50.1165,50.1246,50.1004,50.1165,9778.0
2019-11-26 13:00:00,62.15,62.15,62.13,62.14,7520.0,50.1246,50.1246,50.1084,50.1165,7520.0
2019-11-26 13:05:00,62.13,62.16,62.09,62.11,20708.0,50.1084,50.1326,50.0762,50.0923,20708.0
2019-11-26 13:10:00,62.11,62.12,62.08,62.11,9518.0,50.0923,50.1004,50.0681,50.0923,9518.0
2019-11-26 13:15:00,62.12,62.14,62.11,62.13,20679.0,50.1004,50.1165,50.0923,50.1084,20679.0
2019-11-26 13:20:00,62.14,62.14,62.11,62.11,18210.0,50.1165,50.1165,50.0923,50.0923,18210.0
2019-11-26 13:25:00,62.11,62.11,62.09,62.11,11510.0,50.0923,50.0923,50.0762,50.0923,11510.0
2019-11-26 13:30:00,62.1,62.11,62.07,62.08,18488.0,50.0842,50.0923,50.06,50.0681,18488.0
2019-11-26 13:35:00,62.08,62.13,62.08,62.13,19638.0,50.0681,50.1084,50.0681,50.1084,19638.0
2019-11-26 13:40:00,62.13,62.14,62.1,62.12,12618.0,50.1084,50.1165,50.0842,50.1004,12618.0
2019-11-26 13:45:00,62.12,62.13,62.09,62.13,19984.0,50.1004,50.1084,50.0762,50.1084,19984.0
2019-11-26 13:50:00,62.13,62.15,62.12,62.15,17626.0,50.1084,50.1246,50.1004,50.1246,17626.0
2019-11-26 13:55:00,62.15,62.16,62.13,62.15,35381.0,50.1246,50.1326,50.1084,50.1246,35381.0
2019-11-26 14:00:00,62.15,62.16,62.11,62.11,29154.0,50.1246,50.1326,50.0923,50.0923,29154.0
2019-11-26 14:05:00,62.11,62.12,62.06,62.07,23209.0,50.0923,50.1004,50.052,50.06,23209.0
2019-11-26 14:10:00,62.08,62.11,62.07,62.1,15955.0,50.0681,50.0923,50.06,50.0842,15955.0
2019-11-26 14:15:00,62.09,62.12,62.01,62.04,50651.0,50.0762,50.1004,50.0116,50.0358,50651.0
2019-11-26 14:20:00,62.04,62.04,61.99,62.02,34003.0,50.0358,50.0358,49.9955,50.0197,34003.0
2019-11-26 14:25:00,62.01,62.03,61.99,62.0,15054.0,50.0116,50.0278,49.9955,50.0036,15054.0
2019-11-26 14:30:00,62.0,62.07,61.99,62.05,23380.0,50.0036,50.06,49.9955,50.0439,23380.0
2019-11-26 14:35:00,62.05,62.06,61.99,62.02,23000.0,50.0439,50.052,49.9955,50.0197,23000.0
2019-11-26 14:40:00,62.03,62.04,62.0,62.03,22658.0,50.0278,50.0358,50.0036,50.0278,22658.0
2019-11-26 14:45:00,62.03,62.05,62.02,62.03,17357.0,50.0278,50.0439,50.0197,50.0278,17357.0
2019-11-26 14:50:00,62.02,62.03,62.01,62.02,29337.0,50.0197,50.0278,50.0116,50.0197,29337.0
2019-11-26 14:55:00,62.03,62.05,62.01,62.05,16153.0,50.0278,50.0439,50.0116,50.0439,16153.0
2019-11-26 15:00:00,62.04,62.07,62.01,62.02,30565.0,50.0358,50.06,50.0116,50.0197,30565.0
2019-11-26 15:05:00,62.03,62.04,61.99,62.03,31712.0,50.0278,50.0358,49.9955,50.0278,31712.0
2019-11-26 15:10:00,62.03,62.04,61.99,62.01,18172.0,50.0278,50.0358,49.9955,50.0116,18172.0
2019-11-26 15:15:00,62.01,62.06,62.0,62.05,24348.0,50.0116,50.052,50.0036,50.0439,24348.0
2019-11-26 15:20:00,62.06,62.08,62.05,62.08,19489.0,50.052,50.0681,50.0439,50.0681,19489.0
2019-11-26 15:25:00,62.08,62.12,62.06,62.12,31696.0,50.0681,50.1004,50.052,50.1004,31696.0
2019-11-26 15:30:00,62.12,62.15,62.11,62.14,45852.0,50.1004,50.1246,50.0923,50.1165,45852.0
2019-11-26 15:35:00,62.14,62.16,62.1,62.11,83328.0,50.1165,50.1326,50.0842,50.0923,83328.0
2019-11-26 15:40:00,62.1,62.16,62.09,62.16,58713.0,50.0842,50.1326,50.0762,50.1326,58713.0
2019-11-26 15:45:00,62.16,62.19,62.14,62.18,113557.0,50.1326,50.1568,50.1165,50.1488,113557.0
2019-11-26 15:50:00,62.19,62.33,62.17,62.32,194422.0,50.1568,50.2697,50.1407,50.2617,194422.0
2019-11-26 15:55:00,62.31,62.33,62.23,62.24,332047.0,50.2536,50.2697,50.1891,50.1971,332047.0
2019-11-27 09:30:00,62.31,62.45,62.24,62.42,60372.0,50.2536,50.3665,50.1971,50.3423,60372.0
2019-11-27 09:35:00,62.41,62.41,62.24,62.25,32706.0,50.3342,50.3342,50.1971,50.2052,32706.0
2019-11-27 09:40:00,62.25,62.35,62.21,62.32,29018.0,50.2052,50.2859,50.1729,50.2617,29018.0
2019-11-27 09:45:00,62.32,62.32,62.21,62.25,17530.0,50.2617,50.2617,50.1729,50.2052,17530.0
2019-11-27 09:50:00,62.24,62.32,62.24,62.26,22943.0,50.1971,50.2617,50.1971,50.2133,22943.0
2019-11-27 09:55:00,62.25,62.26,62.16,62.23,30741.0,50.2052,50.2133,50.1326,50.1891,30741.0
2019-11-27 10:00:00,62.26,62.26,62.07,62.08,31436.0,50.2133,50.2133,50.06,50.0681,31436.0
2019-11-27 10:05:00,62.08,62.14,62.07,62.08,28259.0,50.0681,50.1165,50.06,50.0681,28259.0
2019-11-27 10:10:00,62.07,62.07,62.01,62.02,10896.0,50.06,50.06,50.0116,50.0197,10896.0
2019-11-27 10:15:00,62.03,62.05,61.94,61.95,21532.0,50.0278,50.0439,49.9552,49.9633,21532.0
2019-11-27 10:20:00,61.94,61.97,61.9,61.91,22900.0,49.9552,49.9794,49.9229,49.931,22900.0
2019-11-27 10:25:00,61.91,62.01,61.9,61.99,21827.0,49.931,50.0116,49.9229,49.9955,21827.0
2019-11-27 10:30:00,61.99,62.02,61.98,62.0,11898.0,49.9955,50.0197,49.9874,50.0036,11898.0
2019-11-27 10:35:00,62.0,62.08,61.97,62.06,18932.0,50.0036,50.0681,49.9794,50.052,18932.0
2019-11-27 10:40:00,62.06,62.14,62.06,62.12,26263.0,50.052,50.1165,50.052,50.1004,26263.0
2019-11-27 10:45:00,62.12,62.2,62.11,62.19,33443.0,50.1004,50.1649,50.0923,50.1568,33443.0
2019-11-27 10:50:00,62.19,62.21,62.14,62.14,32842.0,50.1568,50.1729,50.1165,50.1165,32842.0
2019-11-27 10:55:00,62.14,62.16,62.1,62.12,33389.0,50.1165,50.1326,50.0842,50.1004,33389.0
2019-11-27 11:00:00,62.11,62.15,62.08,62.14,11191.0,50.0923,50.1246,50.0681,50.1165,11191.0
2019-11-27 11:05:00,62.15,62.16,62.11,62.12,10075.0,50.1246,50.1326,50.0923,50.1004,10075.0
2019-11-27 11:10:00,62.13,62.16,62.11,62.13,12697.0,50.1084,50.1326,50.0923,50.1084,12697.0
2019-11-27 11:15:00,62.13,62.14,62.11,62.14,17636.0,50.1084,50.1165,50.0923,50.1165,17636.0
2019-11-27 11:20:00,62.13,62.19,62.1,62.19,28288.0,50.1084,50.1568,50.0842,50.1568,28288.0
2019-11-27 11:25:00,62.19,62.19,62.1,62.16,18893.0,50.1568,50.1568,50.0842,50.1326,18893.0
2019-11-27 11:30:00,62.16,62.26,62.15,62.25,19862.0,50.1326,50.2133,50.1246,50.2052,19862.0
2019-11-27 11:35:00,62.25,62.3,62.24,62.26,19945.0,50.2052,50.2455,50.1971,50.2133,19945.0
2019-11-27 11:40:00,62.25,62.31,62.25,62.3,11996.0,50.2052,50.2536,50.2052,50.2455,11996.0
2019-11-27 11:45:00,62.3,62.31,62.27,62.28,19386.0,50.2455,50.2536,50.2213,50.2294,19386.0
2019-11-27 11:50:00,62.29,62.33,62.29,62.32,14676.0,50.2375,50.2697,50.2375,50.2617,14676.0
2019-11-27 11:55:00,62.32,62.37,62.31,62.34,18781.0,50.2617,50.302,50.2536,50.2778,18781.0
2019-11-27 12:00:00,62.33,62.35,62.29,62.3,15660.0,50.2697,50.2859,50.2375,50.2455,15660.0
2019-11-27 12:05:00,62.3,62.32,62.29,62.32,12455.0,50.2455,50.2617,50.2375,50.2617,12455.0
2019-11-27 12:10:00,62.32,62.35,62.29,62.34,16536.0,50.2617,50.2859,50.2375,50.2778,16536.0
2019-11-27 12:15:00,62.34,62.34,62.27,62.28,12777.0,50.2778,50.2778,50.2213,50.2294,12777.0
2019-11-27 12:20:00,62.28,62.28,62.22,62.22,17604.0,50.2294,50.2294,50.181,50.181,17604.0
2019-11-27 12:25:00,62.22,62.26,62.22,62.26,14369.0,50.181,50.2133,50.181,50.2133,14369.0
2019-11-27 12:30:00,62.25,62.32,62.25,62.32,14764.0,50.2052,50.2617,50.2052,50.2617,14764.0
2019-11-27 12:35:00,62.32,62.33,62.26,62.28,12293.0,50.2617,50.2697,50.2133,50.2294,12293.0
2019-11-27 12:40:00,62.32,62.32,62.23,62.23,11995.0,50.2617,50.2617,50.1891,50.1891,11995.0
2019-11-27 12:45:00,62.24,62.24,62.19,62.22,13047.0,50.1971,50.1971,50.1568,50.181,13047.0
2019-11-27 12:50:00,62.22,62.24,62.17,62.18,17116.0,50.181,50.1971,50.1407,50.1488,17116.0
2019-11-27 12:55:00,62.17,62.21,62.17,62.19,14157.0,50.1407,50.1729,50.1407,50.1568,14157.0
2019-11-27 13:00:00,62.18,62.19,62.16,62.17,8510.0,50.1488,50.1568,50.1326,50.1407,8510.0
2019-11-27 13:05:00,62.17,62.18,62.16,62.18,17023.0,50.1407,50.1488,50.1326,50.1488,17023.0
2019-11-27 13:10:00,62.17,62.25,62.17,62.23,17652.0,50.1407,50.2052,50.1407,50.1891,17652.0
2019-11-27 13:15:00,62.23,62.3,62.22,62.26,16833.0,50.1891,50.2455,50.181,50.2133,16833.0
2019-11-27 13:20:00,62.27,62.29,62.26,62.27,9052.0,50.2213,50.2375,50.2133,50.2213,9052.0
2019-11-27 13:25:00,62.26,62.29,62.24,62.27,11038.0,50.2133,50.2375,50.1971,50.2213,11038.0
2019-11-27 13:30:00,62.27,62.28,62.26,62.26,16232.0,50.2213,50.2294,50.2133,50.2133,16232.0
2019-11-27 13:35:00,62.26,62.27,62.25,62.27,10409.0,50.2133,50.2213,50.2052,50.2213,10409.0
2019-11-27 13:40:00,62.27,62.3,62.23,62.24,13418.0,50.2213,50.2455,50.1891,50.1971,13418.0
2019-11-27 13:45:00,62.25,62.27,62.24,62.27,12051.0,50.2052,50.2213,50.1971,50.2213,12051.0
2019-11-27 13:50:00,62.27,62.3,62.25,62.26,10720.0,50.2213,50.2455,50.2052,50.2133,10720.0
2019-11-27 13:55:00,62.25,62.29,62.25,62.27,7854.0,50.2052,50.2375,50.2052,50.2213,7854.0
2019-11-27 14:00:00,62.27,62.27,62.22,62.24,16096.0,50.2213,50.2213,50.181,50.1971,16096.0
2019-11-27 14:05:00,62.24,62.25,62.23,62.24,8384.0,50.1971,50.2052,50.1891,50.1971,8384.0
2019-11-27 14:10:00,62.24,62.26,62.24,62.26,10991.0,50.1971,50.2133,50.1971,50.2133,10991.0
2019-11-27 14:15:00,62.25,62.29,62.25,62.26,27791.0,50.2052,50.2375,50.2052,50.2133,27791.0
2019-11-27 14:20:00,62.26,62.27,62.26,62.27,6807.0,50.2133,50.2213,50.2133,50.2213,6807.0
2019-11-27 14:25:00,62.26,62.28,62.24,62.28,17785.0,50.2133,50.2294,50.1971,50.2294,17785.0
2019-11-27 14:30:00,62.28,62.31,62.27,62.3,7895.0,50.2294,50.2536,50.2213,50.2455,7895.0
2019-11-27 14:35:00,62.3,62.31,62.27,62.27,26716.0,50.2455,50.2536,50.2213,50.2213,26716.0
2019-11-27 14:40:00,62.28,62.31,62.28,62.3,9675.0,50.2294,50.2536,50.2294,50.2455,9675.0
2019-11-27 14:45:00,62.3,62.33,62.29,62.33,12156.0,50.2455,50.2697,50.2375,50.2697,12156.0
2019-11-27 14:50:00,62.33,62.34,62.3,62.3,16744.0,50.2697,50.2778,50.2455,50.2455,16744.0
2019-11-27 14:55:00,62.3,62.32,62.3,62.31,20676.0,50.2455,50.2617,50.2455,50.2536,20676.0
2019-11-27 15:00:00,62.3,62.3,62.27,62.28,25020.0,50.2455,50.2455,50.2213,50.2294,25020.0
2019-11-27 15:05:00,62.27,62.28,62.26,62.27,17506.0,50.2213,50.2294,50.2133,50.2213,17506.0
2019-11-27 15:10:00,62.27,62.29,62.27,62.27,11954.0,50.2213,50.2375,50.2213,50.2213,11954.0
2019-11-27 15:15:00,62.27,62.27,62.24,62.25,17989.0,50.2213,50.2213,50.1971,50.2052,17989.0
2019-11-27 15:20:00,62.25,62.26,62.24,62.26,19511.0,50.2052,50.2133,50.1971,50.2133,19511.0
2019-11-27 15:25:00,62.27,62.29,62.26,62.29,21878.0,50.2213,50.2375,50.2133,50.2375,21878.0
2019-11-27 15:30:00,62.29,62.29,62.22,62.23,28119.0,50.2375,50.2375,50.181,50.1891,28119.0
2019-11-27 15:35:00,62.23,62.23,62.2,62.21,25902.0,50.1891,50.1891,50.1649,50.1729,25902.0
2019-11-27 15:40:00,62.21,62.29,62.2,62.26,28957.0,50.1729,50.2375,50.1649,50.2133,28957.0
2019-11-27 15:45:00,62.27,62.29,62.26,62.27,44576.0,50.2213,50.2375,50.2133,50.2213,44576.0
2019-11-27 15:50:00,62.25,62.26,62.22,62.25,99766.0,50.2052,50.2133,50.181,50.2052,99766.0
2019-11-27 15:55:00,62.26,62.31,62.22,62.3,277725.0,50.2133,50.2536,50.181,50.2455,277725.0
2019-11-29 09:30:00,62.51,62.89,62.4,62.57,110016.0,50.4149,50.7214,50.3262,50.4633,110016.0
2019-11-29 09:35:00,62.6,62.61,62.46,62.5,41658.0,50.4875,50.4955,50.3746,50.4068,41658.0
2019-11-29 09:40:00,62.5,62.52,62.4,62.41,23290.0,50.4068,50.423,50.3262,50.3342,23290.0
2019-11-29 09:45:00,62.4,62.56,62.4,62.42,40666.0,50.3262,50.4552,50.3262,50.3423,40666.0
2019-11-29 09:50:00,62.43,62.44,62.36,62.38,24056.0,50.3504,50.3584,50.2939,50.3101,24056.0
2019-11-29 09:55:00,62.37,62.37,62.33,62.34,14969.0,50.302,50.302,50.2697,50.2778,14969.0
2019-11-29 10:00:00,62.34,62.34,62.27,62.27,25876.0,50.2778,50.2778,50.2213,50.2213,25876.0
2019-11-29 10:05:00,62.28,62.38,62.28,62.32,14456.0,50.2294,50.3101,50.2294,50.2617,14456.0
2019-11-29 10:10:00,62.31,62.35,62.29,62.3,21398.0,50.2536,50.2859,50.2375,50.2455,21398.0
2019-11-29 10:15:00,62.29,62.31,62.2,62.22,16151.0,50.2375,50.2536,50.1649,50.181,16151.0
2019-11-29 10:20:00,62.22,62.25,62.22,62.23,15075.0,50.181,50.2052,50.181,50.1891,15075.0
2019-11-29 10:25:00,62.23,62.26,62.21,62.22,15870.0,50.1891,50.2133,50.1729,50.181,15870.0
2019-11-29 10:30:00,62.23,62.33,62.18,62.19,23560.0,50.1891,50.2697,50.1488,50.1568,23560.0
2019-11-29 10:35:00,62.18,62.18,62.1,62.15,22942.0,50.1488,50.1488,50.0842,50.1246,22942.0
2019-11-29 10:40:00,62.14,62.14,62.03,62.04,16603.0,50.1165,50.1165,50.0278,50.0358,16603.0
2019-11-29 10:45:00,62.04,62.09,62.02,62.07,31351.0,50.0358,50.0762,50.0197,50.06,31351.0
2019-11-29 10:50:00,62.06,62.16,62.05,62.14,13957.0,50.052,50.1326,50.0439,50.1165,13957.0
2019-11-29 10:55:00,62.13,62.19,62.12,62.18,18840.0,50.1084,50.1568,50.1004,50.1488,18840.0
2019-11-29 11:00:00,62.19,62.22,62.18,62.21,20058.0,50.1568,50.181,50.1488,50.1729,20058.0
2019-11-29 11:05:00,62.21,62.22,62.16,62.19,13144.0,50.1729,50.181,50.1326,50.1568,13144.0
2019-11-29 11:10:00,62.19,62.23,62.17,62.17,10930.0,50.1568,50.1891,50.1407,50.1407,10930.0
2019-11-29 11:15:00,62.18,62.22,62.17,62.18,18904.0,50.1488,50.181,50.1407,50.1488,18904.0
2019-11-29 11:20:00,62.18,62.21,62.17,62.18,16496.0,50.1488,50.1729,50.1407,50.1488,16496.0
2019-11-29 11:25:00,62.18,62.21,62.12,62.13,18446.0,50.1488,50.1729,50.1004,50.1084,18446.0
2019-11-29 11:30:00,62.13,62.18,62.12,62.18,21802.0,50.1084,50.1488,50.1004,50.1488,21802.0
2019-11-29 11:35:00,62.18,62.18,62.12,62.15,19976.0,50.1488,50.1488,50.1004,50.1246,19976.0
2019-11-29 11:40:00,62.16,62.2,62.15,62.15,16394.0,50.1326,50.1649,50.1246,50.1246,16394.0
2019-11-29 11:45:00,62.16,62.16,62.08,62.08,14338.0,50.1326,50.1326,50.0681,50.0681,14338.0
2019-11-29 11:50:00,62.08,62.1,62.06,62.07,16711.0,50.0681,50.0842,50.052,50.06,16711.0
2019-11-29 11:55:00,62.07,62.08,62.04,62.08,15122.0,50.06,50.0681,50.0358,50.0681,15122.0
2019-11-29 12:00:00,62.08,62.09,62.05,62.08,16174.0,50.0681,50.0762,50.0439,50.0681,16174.0
2019-11-29 12:05:00,62.09,62.18,62.08,62.18,14237.0,50.0762,50.1488,50.0681,50.1488,14237.0
2019-11-29 12:10:00,62.17,62.18,62.15,62.16,14203.0,50.1407,50.1488,50.1246,50.1326,14203.0
2019-11-29 12:15:00,62.16,62.18,62.14,62.18,34712.0,50.1326,50.1488,50.1165,50.1488,34712.0
2019-11-29 12:20:00,62.18,62.2,62.16,62.17,18271.0,50.1488,50.1649,50.1326,50.1407,18271.0
2019-11-29 12:25:00,62.16,62.18,62.13,62.14,17565.0,50.1326,50.1488,50.1084,50.1165,17565.0
2019-11-29 12:30:00,62.15,62.17,62.1,62.12,23404.0,50.1246,50.1407,50.0842,50.1004,23404.0
2019-11-29 12:35:00,62.11,62.12,62.05,62.05,24328.0,50.0923,50.1004,50.0439,50.0439,24328.0
2019-11-29 12:40:00,62.05,62.08,62.01,62.04,27160.0,50.0439,50.0681,50.0116,50.0358,27160.0
2019-11-29 12:45:00,62.04,62.12,62.03,62.1,29540.0,50.0358,50.1004,50.0278,50.0842,29540.0
2019-11-29 12:50:00,62.09,62.11,62.03,62.04,44809.0,50.0762,50.0923,50.0278,50.0358,44809.0
2019-11-29 12:55:00,62.04,62.09,61.99,62.03,168323.0,50.0358,50.0762,49.9955,50.0278,168323.0
2019-12-02 09:30:00,61.84,61.98,61.74,61.77,130980.0,49.8745,49.9874,49.7939,49.8181,130980.0
2019-12-02 09:35:00,61.79,61.87,61.61,61.63,47923.0,49.8342,49.8987,49.689,49.7052,47923.0
2019-12-02 09:40:00,61.62,61.62,61.35,61.37,75333.0,49.6971,49.6971,49.4793,49.4955,75333.0
2019-12-02 09:45:00,61.37,61.53,61.37,61.51,36610.0,49.4955,49.6245,49.4955,49.6084,36610.0
2019-12-02 09:50:00,61.52,61.52,61.36,61.37,46759.0,49.6165,49.6165,49.4874,49.4955,46759.0
2019-12-02 09:55:00,61.37,61.5,61.37,61.49,45058.0,49.4955,49.6003,49.4955,49.5923,45058.0
2019-12-02 10:00:00,61.48,61.77,61.46,61.77,93292.0,49.5842,49.8181,49.5681,49.8181,93292.0
2019-12-02 10:05:00,61.76,61.8,61.6,61.79,43077.0,49.81,49.8423,49.681,49.8342,43077.0
2019-12-02 10:10:00,61.78,61.85,61.62,61.64,38228.0,49.8261,49.8826,49.6971,49.7132,38228.0
2019-12-02 10:15:00,61.63,61.7,61.59,61.63,25171.0,49.7052,49.7616,49.6729,49.7052,25171.0
2019-12-02 10:20:00,61.62,61.7,61.61,61.65,23935.0,49.6971,49.7616,49.689,49.7213,23935.0
2019-12-02 10:25:00,61.65,61.72,61.6,61.72,17461.0,49.7213,49.7778,49.681,49.7778,17461.0
2019-12-02 10:30:00,61.72,61.76,61.67,61.74,18317.0,49.7778,49.81,49.7374,49.7939,18317.0
2019-12-02 10:35:00,61.74,61.75,61.66,61.73,40958.0,49.7939,49.802,49.7294,49.7858,40958.0
2019-12-02 10:40:00,61.75,61.81,61.72,61.77,17896.0,49.802,49.8503,49.7778,49.8181,17896.0
2019-12-02 10:45:00,61.77,61.82,61.73,61.73,16260.0,49.8181,49.8584,49.7858,49.7858,16260.0
2019-12-02 10:50:00,61.74,61.74,61.63,61.65,15133.0,49.7939,49.7939,49.7052,49.7213,15133.0
2019-12-02 10:55:00,61.65,61.66,61.59,61.63,29156.0,49.7213,49.7294,49.6729,49.7052,29156.0
2019-12-02 11:00:00,61.62,61.77,61.59,61.75,27941.0,49.6971,49.8181,49.6729,49.802,27941.0
2019-12-02 11:05:00,61.75,61.81,61.71,61.81,32561.0,49.802,49.8503,49.7697,49.8503,32561.0
2019-12-02 11:10:00,61.81,61.85,61.75,61.85,20901.0,49.8503,49.8826,49.802,49.8826,20901.0
2019-12-02 11:15:00,61.85,61.9,61.84,61.88,45909.0,49.8826,49.9229,49.8745,49.9068,45909.0
2019-12-02 11:20:00,61.89,61.9,61.82,61.87,20598.0,49.9149,49.9229,49.8584,49.8987,20598.0
2019-12-02 11:25:00,61.87,61.91,61.85,61.9,103819.0,49.8987,49.931,49.8826,49.9229,103819.0
2019-12-02 11:30:00,61.9,62.01,61.9,61.99,37257.0,49.9229,50.0116,49.9229,49.9955,37257.0
2019-12-02 11:35:00,62.0,62.01,61.9,61.94,26286.0,50.0036,50.0116,49.9229,49.9552,26286.0
2019-12-02 11:40:00,61.95,61.95,61.86,61.87,23136.0,49.9633,49.9633,49.8907,49.8987,23136.0
2019-12-02 11:45:00,61.86,61.88,61.75,61.76,25423.0,49.8907,49.9068,49.802,49.81,25423.0
2019-12-02 11:50:00,61.77,61.83,61.76,61.82,33650.0,49.8181,49.8665,49.81,49.8584,33650.0
2019-12-02 11:55:00,61.81,61.83,61.75,61.76,13359.0,49.8503,49.8665,49.802,49.81,13359.0
2019-12-02 12:00:00,61.75,61.76,61.68,61.69,21749.0,49.802,49.81,49.7455,49.7536,21749.0
2019-12-02 12:05:00,61.7,61.78,61.69,61.78,47490.0,49.7616,49.8261,49.7536,49.8261,47490.0
2019-12-02 12:10:00,61.78,61.78,61.72,61.73,8720.0,49.8261,49.8261,49.7778,49.7858,8720.0
2019-12-02 12:15:00,61.73,61.76,61.7,61.75,18489.0,49.7858,49.81,49.7616,49.802,18489.0
2019-12-02 12:20:00,61.75,61.78,61.74,61.75,11089.0,49.802,49.8261,49.7939,49.802,11089.0
2019-12-02 12:25:00,61.74,61.76,61.71,61.76,21850.0,49.7939,49.81,49.7697,49.81,21850.0
2019-12-02 12:30:00,61.77,61.77,61.68,61.68,11514.0,49.8181,49.8181,49.7455,49.7455,11514.0
2019-12-02 12:35:00,61.68,61.73,61.68,61.71,12584.0,49.7455,49.7858,49.7455,49.7697,12584.0
2019-12-02 12:40:00,61.71,61.74,61.7,61.71,11734.0,49.7697,49.7939,49.7616,49.7697,11734.0
2019-12-02 12:45:00,61.72,61.73,61.68,61.69,13478.0,49.7778,49.7858,49.7455,49.7536,13478.0
2019-12-02 12:50:00,61.69,61.71,61.67,61.68,12362.0,49.7536,49.7697,49.7374,49.7455,12362.0
2019-12-02 12:55:00,61.69,61.69,61.6,61.6,20689.0,49.7536,49.7536,49.681,49.681,20689.0
2019-12-02 13:00:00,61.61,61.7,61.6,61.68,37469.0,49.689,49.7616,49.681,49.7455,37469.0
2019-12-02 13:05:00,61.68,61.75,61.67,61.74,18335.0,49.7455,49.802,49.7374,49.7939,18335.0
2019-12-02 13:10:00,61.73,61.76,61.71,61.71,19871.0,49.7858,49.81,49.7697,49.7697,19871.0
2019-12-02 13:15:00,61.71,61.74,61.69,61.69,12243.0,49.7697,49.7939,49.7536,49.7536,12243.0
2019-12-02 13:20:00,61.7,61.73,61.7,61.72,12599.0,49.7616,49.7858,49.7616,49.7778,12599.0
2019-12-02 13:25:00,61.71,61.77,61.71,61.75,17127.0,49.7697,49.8181,49.7697,49.802,17127.0
2019-12-02 13:30:00,61.75,61.75,61.63,61.65,21920.0,49.802,49.802,49.7052,49.7213,21920.0
2019-12-02 13:35:00,61.65,61.67,61.64,61.64,16709.0,49.7213,49.7374,49.7132,49.7132,16709.0
2019-12-02 13:40:00,61.64,61.65,61.61,61.62,17218.0,49.7132,49.7213,49.689,49.6971,17218.0
2019-12-02 13:45:00,61.62,61.64,61.59,61.62,16102.0,49.6971,49.7132,49.6729,49.6971,16102.0
2019-12-02 13:50:00,61.63,61.66,61.62,61.65,15247.0,49.7052,49.7294,49.6971,49.7213,15247.0
2019-12-02 13:55:00,61.65,61.67,61.64,61.65,23294.0,49.7213,49.7374,49.7132,49.7213,23294.0
2019-12-02 14:00:00,61.65,61.72,61.64,61.69,20370.0,49.7213,49.7778,49.7132,49.7536,20370.0
2019-12-02 14:05:00,61.7,61.71,61.66,61.67,25134.0,49.7616,49.7697,49.7294,49.7374,25134.0
2019-12-02 14:10:00,61.67,61.69,61.65,61.69,19268.0,49.7374,49.7536,49.7213,49.7536,19268.0
2019-12-02 14:15:00,61.69,61.74,61.68,61.73,19539.0,49.7536,49.7939,49.7455,49.7858,19539.0
2019-12-02 14:20:00,61.72,61.73,61.7,61.7,15937.0,49.7778,49.7858,49.7616,49.7616,15937.0
2019-12-02 14:25:00,61.71,61.72,61.68,61.69,21583.0,49.7697,49.7778,49.7455,49.7536,21583.0
2019-12-02 14:30:00,61.69,61.69,61.63,61.63,24116.0,49.7536,49.7536,49.7052,49.7052,24116.0
2019-12-02 14:35:00,61.63,61.68,61.63,61.68,20618.0,49.7052,49.7455,49.7052,49.7455,20618.0
2019-12-02 14:40:00,61.69,61.7,61.65,61.68,23093.0,49.7536,49.7616,49.7213,49.7455,23093.0
2019-12-02 14:45:00,61.67,61.71,61.67,61.69,20490.0,49.7374,49.7697,49.7374,49.7536,20490.0
2019-12-02 14:50:00,61.69,61.74,61.65,61.65,18847.0,49.7536,49.7939,49.7213,49.7213,18847.0
2019-12-02 14:55:00,61.66,61.68,61.66,61.67,19797.0,49.7294,49.7455,49.7294,49.7374,19797.0
2019-12-02 15:00:00,61.68,61.7,61.67,61.67,27120.0,49.7455,49.7616,49.7374,49.7374,27120.0
2019-12-02 15:05:00,61.67,61.68,61.62,61.65,23133.0,49.7374,49.7455,49.6971,49.7213,23133.0
2019-12-02 15:10:00,61.64,61.65,61.58,61.6,19435.0,49.7132,49.7213,49.6648,49.681,19435.0
2019-12-02 15:15:00,61.6,61.61,61.58,61.6,23652.0,49.681,49.689,49.6648,49.681,23652.0
2019-12-02 15:20:00,61.61,61.62,61.57,61.59,26526.0,49.689,49.6971,49.6568,49.6729,26526.0
2019-12-02 15:25:00,61.59,61.65,61.59,61.6,47667.0,49.6729,49.7213,49.6729,49.681,47667.0
2019-12-02 15:30:00,61.6,61.64,61.59,61.64,56547.0,49.681,49.7132,49.6729,49.7132,56547.0
2019-12-02 15:35:00,61.64,61.72,61.63,61.7,59065.0,49.7132,49.7778,49.7052,49.7616,59065.0
2019-12-02 15:40:00,61.7,61.78,61.68,61.78,51898.0,49.7616,49.8261,49.7455,49.8261,51898.0
2019-12-02 15:45:00,61.78,61.79,61.73,61.75,84762.0,49.8261,49.8342,49.7858,49.802,84762.0
2019-12-02 15:50:00,61.74,61.74,61.66,61.69,143973.0,49.7939,49.7939,49.7294,49.7536,143973.0
2019-12-02 15:55:00,61.69,61.7,61.55,61.62,350710.0,49.7536,49.7616,49.6406,49.6971,350710.0
2019-12-03 09:30:00,62.08,62.14,61.75,61.99,180942.0,50.0681,50.1165,49.802,49.9955,180942.0
2019-12-03 09:35:00,61.99,62.25,61.99,62.19,58020.0,49.9955,50.2052,49.9955,50.1568,58020.0
2019-12-03 09:40:00,62.2,62.28,62.12,62.18,48544.0,50.1649,50.2294,50.1004,50.1488,48544.0
2019-12-03 09:45:00,62.17,62.22,62.07,62.15,83669.0,50.1407,50.181,50.06,50.1246,83669.0
2019-12-03 09:50:00,62.15,62.32,62.15,62.26,75716.0,50.1246,50.2617,50.1246,50.2133,75716.0
2019-12-03 09:55:00,62.27,62.31,62.11,62.23,73510.0,50.2213,50.2536,50.0923,50.1891,73510.0
2019-12-03 10:00:00,62.24,62.25,62.05,62.08,59705.0,50.1971,50.2052,50.0439,50.0681,59705.0
2019-12-03 10:05:00,62.09,62.12,62.02,62.05,32596.0,50.0762,50.1004,50.0197,50.0439,32596.0
2019-12-03 10:10:00,62.07,62.14,62.05,62.13,25648.0,50.06,50.1165,50.0439,50.1084,25648.0
2019-12-03 10:15:00,62.13,62.15,62.07,62.09,36113.0,50.1084,50.1246,50.06,50.0762,36113.0
2019-12-03 10:20:00,62.09,62.18,62.09,62.14,25307.0,50.0762,50.1488,50.0762,50.1165,25307.0
2019-12-03 10:25:00,62.14,62.15,62.09,62.12,32965.0,50.1165,50.1246,50.0762,50.1004,32965.0
2019-12-03 10:30:00,62.13,62.26,62.1,62.22,60411.0,50.1084,50.2133,50.0842,50.181,60411.0
2019-12-03 10:35:00,62.22,62.31,62.21,62.31,80431.0,50.181,50.2536,50.1729,50.2536,80431.0
2019-12-03 10:40:00,62.31,62.37,62.31,62.32,24940.0,50.2536,50.302,50.2536,50.2617,24940.0
2019-12-03 10:45:00,62.32,62.32,62.25,62.26,42446.0,50.2617,50.2617,50.2052,50.2133,42446.0
2019-12-03 10:50:00,62.25,62.26,62.17,62.21,37419.0,50.2052,50.2133,50.1407,50.1729,37419.0
2019-12-03 10:55:00,62.2,62.27,62.17,62.26,36427.0,50.1649,50.2213,50.1407,50.2133,36427.0
2019-12-03 11:00:00,62.26,62.28,62.2,62.25,49723.0,50.2133,50.2294,50.1649,50.2052,49723.0
2019-12-03 11:05:00,62.25,62.28,62.24,62.27,32523.0,50.2052,50.2294,50.1971,50.2213,32523.0
2019-12-03 11:10:00,62.27,62.33,62.26,62.31,32370.0,50.2213,50.2697,50.2133,50.2536,32370.0
2019-12-03 11:15:00,62.32,62.39,62.32,62.33,56553.0,50.2617,50.3181,50.2617,50.2697,56553.0
2019-12-03 11:20:00,62.32,62.34,62.25,62.29,27586.0,50.2617,50.2778,50.2052,50.2375,27586.0
2019-12-03 11:25:00,62.3,62.33,62.27,62.3,16165.0,50.2455,50.2697,50.2213,50.2455,16165.0
2019-12-03 11:30:00,62.3,62.34,62.3,62.34,26286.0,50.2455,50.2778,50.2455,50.2778,26286.0
2019-12-03 11:35:00,62.33,62.37,62.31,62.35,12870.0,50.2697,50.302,50.2536,50.2859,12870.0
2019-12-03 11:40:00,62.35,62.38,62.33,62.37,15783.0,50.2859,50.3101,50.2697,50.302,15783.0
2019-12-03 11:45:00,62.36,62.38,62.34,62.35,25589.0,50.2939,50.3101,50.2778,50.2859,25589.0
2019-12-03 11:50:00,62.35,62.36,62.33,62.35,47752.0,50.2859,50.2939,50.2697,50.2859,47752.0
2019-12-03 11:55:00,62.36,62.38,62.34,62.35,17013.0,50.2939,50.3101,50.2778,50.2859,17013.0
2019-12-03 12:00:00,62.35,62.37,62.33,62.34,38458.0,50.2859,50.302,50.2697,50.2778,38458.0
2019-12-03 12:05:00,62.34,62.37,62.33,62.36,34259.0,50.2778,50.302,50.2697,50.2939,34259.0
2019-12-03 12:10:00,62.36,62.37,62.33,62.35,18418.0,50.2939,50.302,50.2697,50.2859,18418.0
2019-12-03 12:15:00,62.35,62.36,62.24,62.26,70803.0,50.2859,50.2939,50.1971,50.2133,70803.0
2019-12-03 12:20:00,62.25,62.27,62.19,62.23,84245.0,50.2052,50.2213,50.1568,50.1891,84245.0
2019-12-03 12:25:00,62.25,62.26,62.23,62.24,20018.0,50.2052,50.2133,50.1891,50.1971,20018.0
2019-12-03 12:30:00,62.24,62.27,62.2,62.27,26392.0,50.1971,50.2213,50.1649,50.2213,26392.0
2019-12-03 12:35:00,62.27,62.29,62.22,62.25,14552.0,50.2213,50.2375,50.181,50.2052,14552.0
2019-12-03 12:40:00,62.25,62.25,62.2,62.21,11153.0,50.2052,50.2052,50.1649,50.1729,11153.0
2019-12-03 12:45:00,62.22,62.25,62.19,62.25,17691.0,50.181,50.2052,50.1568,50.2052,17691.0
2019-12-03 12:50:00,62.25,62.25,62.22,62.24,8367.0,50.2052,50.2052,50.181,50.1971,8367.0
2019-12-03 12:55:00,62.25,62.26,62.23,62.25,22904.0,50.2052,50.2133,50.1891,50.2052,22904.0
2019-12-03 13:00:00,62.25,62.29,62.24,62.26,14229.0,50.2052,50.2375,50.1971,50.2133,14229.0
2019-12-03 13:05:00,62.26,62.27,62.25,62.26,9608.0,50.2133,50.2213,50.2052,50.2133,9608.0
2019-12-03 13:10:00,62.25,62.28,62.25,62.26,10311.0,50.2052,50.2294,50.2052,50.2133,10311.0
2019-12-03 13:15:00,62.26,62.27,62.24,62.27,13665.0,50.2133,50.2213,50.1971,50.2213,13665.0
2019-12-03 13:20:00,62.27,62.33,62.27,62.31,24760.0,50.2213,50.2697,50.2213,50.2536,24760.0
2019-12-03 13:25:00,62.31,62.32,62.28,62.28,14195.0,50.2536,50.2617,50.2294,50.2294,14195.0
2019-12-03 13:30:00,62.29,62.3,62.26,62.3,22194.0,50.2375,50.2455,50.2133,50.2455,22194.0
2019-12-03 13:35:00,62.29,62.34,62.28,62.33,20750.0,50.2375,50.2778,50.2294,50.2697,20750.0
2019-12-03 13:40:00,62.33,62.37,62.31,62.36,19194.0,50.2697,50.302,50.2536,50.2939,19194.0
2019-12-03 13:45:00,62.35,62.38,62.33,62.33,12509.0,50.2859,50.3101,50.2697,50.2697,12509.0
2019-12-03 13:50:00,62.34,62.36,62.33,62.36,16441.0,50.2778,50.2939,50.2697,50.2939,16441.0
2019-12-03 13:55:00,62.36,62.37,62.34,62.35,16370.0,50.2939,50.302,50.2778,50.2859,16370.0
2019-12-03 14:00:00,62.35,62.37,62.32,62.36,17484.0,50.2859,50.302,50.2617,50.2939,17484.0
2019-12-03 14:05:00,62.35,62.37,62.33,62.35,26554.0,50.2859,50.302,50.2697,50.2859,26554.0
2019-12-03 14:10:00,62.35,62.4,62.34,62.39,30171.0,50.2859,50.3262,50.2778,50.3181,30171.0
2019-12-03 14:15:00,62.39,62.4,62.33,62.33,21139.0,50.3181,50.3262,50.2697,50.2697,21139.0
2019-12-03 14:20:00,62.34,62.35,62.33,62.33,15136.0,50.2778,50.2859,50.2697,50.2697,15136.0
2019-12-03 14:25:00,62.34,62.36,62.33,62.33,24224.0,50.2778,50.2939,50.2697,50.2697,24224.0
2019-12-03 14:30:00,62.34,62.34,62.27,62.31,22294.0,50.2778,50.2778,50.2213,50.2536,22294.0
2019-12-03 14:35:00,62.3,62.32,62.29,62.32,11182.0,50.2455,50.2617,50.2375,50.2617,11182.0
2019-12-03 14:40:00,62.32,62.34,62.31,62.34,23031.0,50.2617,50.2778,50.2536,50.2778,23031.0
2019-12-03 14:45:00,62.33,62.34,62.3,62.32,19048.0,50.2697,50.2778,50.2455,50.2617,19048.0
2019-12-03 14:50:00,62.32,62.33,62.3,62.33,12502.0,50.2617,50.2697,50.2455,50.2697,12502.0
2019-12-03 14:55:00,62.32,62.33,62.28,62.3,22354.0,50.2617,50.2697,50.2294,50.2455,22354.0
2019-12-03 15:00:00,62.3,62.31,62.25,62.26,24766.0,50.2455,50.2536,50.2052,50.2133,24766.0
2019-12-03 15:05:00,62.26,62.27,62.24,62.27,25113.0,50.2133,50.2213,50.1971,50.2213,25113.0
2019-12-03 15:10:00,62.26,62.29,62.24,62.28,24604.0,50.2133,50.2375,50.1971,50.2294,24604.0
2019-12-03 15:15:00,62.27,62.29,62.27,62.29,20082.0,50.2213,50.2375,50.2213,50.2375,20082.0
2019-12-03 15:20:00,62.29,62.32,62.28,62.3,27895.0,50.2375,50.2617,50.2294,50.2455,27895.0
2019-12-03 15:25:00,62.3,62.32,62.28,62.32,32118.0,50.2455,50.2617,50.2294,50.2617,32118.0
2019-12-03 15:30:00,62.31,62.39,62.31,62.38,61140.0,50.2536,50.3181,50.2536,50.3101,61140.0
2019-12-03 15:35:00,62.38,62.39,62.32,62.36,41304.0,50.3101,50.3181,50.2617,50.2939,41304.0
2019-12-03 15:40:00,62.35,62.36,62.3,62.3,61189.0,50.2859,50.2939,50.2455,50.2455,61189.0
2019-12-03 15:45:00,62.3,62.34,62.26,62.28,73940.0,50.2455,50.2778,50.2133,50.2294,73940.0
2019-12-03 15:50:00,62.28,62.35,62.27,62.32,162403.0,50.2294,50.2859,50.2213,50.2617,162403.0
2019-12-03 15:55:00,62.33,62.39,62.32,62.37,240763.0,50.2697,50.3181,50.2617,50.302,240763.0
2019-12-04 09:30:00,62.31,62.62,62.25,62.62,139884.0,50.2536,50.5036,50.2052,50.5036,139884.0
2019-12-04 09:35:00,62.61,62.7,62.57,62.68,76472.0,50.4955,50.5681,50.4633,50.552,76472.0
2019-12-04 09:40:00,62.67,62.67,62.54,62.6,57556.0,50.5439,50.5439,50.4391,50.4875,57556.0
2019-12-04 09:45:00,62.6,62.68,62.54,62.6,56458.0,50.4875,50.552,50.4391,50.4875,56458.0
2019-12-04 09:50:00,62.6,62.79,62.6,62.78,92004.0,50.4875,50.6407,50.4875,50.6327,92004.0
2019-12-04 09:55:00,62.79,62.82,62.7,62.7,41329.0,50.6407,50.6649,50.5681,50.5681,41329.0
2019-12-04 10:00:00,62.72,62.78,62.69,62.78,56205.0,50.5843,50.6327,50.5601,50.6327,56205.0
2019-12-04 10:05:00,62.8,62.89,62.8,62.85,49955.0,50.6488,50.7214,50.6488,50.6891,49955.0
2019-12-04 10:10:00,62.86,62.87,62.76,62.78,41909.0,50.6972,50.7052,50.6165,50.6327,41909.0
2019-12-04 10:15:00,62.78,62.79,62.67,62.71,31858.0,50.6327,50.6407,50.5439,50.5762,31858.0
2019-12-04 10:20:00,62.71,62.78,62.66,62.78,50611.0,50.5762,50.6327,50.5359,50.6327,50611.0
2019-12-04 10:25:00,62.77,62.77,62.67,62.68,33081.0,50.6246,50.6246,50.5439,50.552,33081.0
2019-12-04 10:30:00,62.69,62.75,62.68,62.75,39887.0,50.5601,50.6085,50.552,50.6085,39887.0
2019-12-04 10:35:00,62.75,62.83,62.74,62.83,35412.0,50.6085,50.673,50.6004,50.673,35412.0
2019-12-04 10:40:00,62.84,62.85,62.77,62.83,24858.0,50.681,50.6891,50.6246,50.673,24858.0
2019-12-04 10:45:00,62.82,62.95,62.81,62.95,51678.0,50.6649,50.7698,50.6569,50.7698,51678.0
2019-12-04 10:50:00,62.95,62.95,62.85,62.88,51195.0,50.7698,50.7698,50.6891,50.7133,51195.0
2019-12-04 10:55:00,62.88,62.88,62.8,62.8,33325.0,50.7133,50.7133,50.6488,50.6488,33325.0
2019-12-04 11:00:00,62.8,62.83,62.75,62.82,34419.0,50.6488,50.673,50.6085,50.6649,34419.0
2019-12-04 11:05:00,62.82,62.84,62.77,62.81,25055.0,50.6649,50.681,50.6246,50.6569,25055.0
2019-12-04 11:10:00,62.82,62.85,62.81,62.84,22381.0,50.6649,50.6891,50.6569,50.681,22381.0
2019-12-04 11:15:00,62.83,62.84,62.78,62.81,36947.0,50.673,50.681,50.6327,50.6569,36947.0
2019-12-04 11:20:00,62.81,62.82,62.75,62.79,25256.0,50.6569,50.6649,50.6085,50.6407,25256.0
2019-12-04 11:25:00,62.8,62.85,62.79,62.82,28008.0,50.6488,50.6891,50.6407,50.6649,28008.0
2019-12-04 11:30:00,62.83,62.84,62.81,62.84,18774.0,50.673,50.681,50.6569,50.681,18774.0
2019-12-04 11:35:00,62.84,62.89,62.81,62.88,29435.0,50.681,50.7214,50.6569,50.7133,29435.0
2019-12-04 11:40:00,62.87,62.88,62.82,62.83,27748.0,50.7052,50.7133,50.6649,50.673,27748.0
2019-12-04 11:45:00,62.82,62.82,62.78,62.79,14438.0,50.6649,50.6649,50.6327,50.6407,14438.0
2019-12-04 11:50:00,62.79,62.83,62.77,62.81,23767.0,50.6407,50.673,50.6246,50.6569,23767.0
2019-12-04 11:55:00,62.82,62.82,62.78,62.79,13546.0,50.6649,50.6649,50.6327,50.6407,13546.0
2019-12-04 12:00:00,62.8,62.8,62.76,62.78,17560.0,50.6488,50.6488,50.6165,50.6327,17560.0
2019-12-04 12:05:00,62.77,62.79,62.74,62.75,19799.0,50.6246,50.6407,50.6004,50.6085,19799.0
2019-12-04 12:10:00,62.75,62.78,62.75,62.77,19097.0,50.6085,50.6327,50.6085,50.6246,19097.0
2019-12-04 12:15:00,62.77,62.81,62.75,62.8,22613.0,50.6246,50.6569,50.6085,50.6488,22613.0
2019-12-04 12:20:00,62.8,62.81,62.74,62.76,15556.0,50.6488,50.6569,50.6004,50.6165,15556.0
2019-12-04 12:25:00,62.76,62.76,62.7,62.7,35216.0,50.6165,50.6165,50.5681,50.5681,35216.0
2019-12-04 12:30:00,62.71,62.72,62.67,62.68,29302.0,50.5762,50.5843,50.5439,50.552,29302.0
2019-12-04 12:35:00,62.68,62.71,62.66,62.69,19674.0,50.552,50.5762,50.5359,50.5601,19674.0
2019-12-04 12:40:00,62.69,62.73,62.68,62.71,21423.0,50.5601,50.5923,50.552,50.5762,21423.0
2019-12-04 12:45:00,62.71,62.73,62.68,62.71,31605.0,50.5762,50.5923,50.552,50.5762,31605.0
2019-12-04 12:50:00,62.72,62.74,62.66,62.69,35180.0,50.5843,50.6004,50.5359,50.5601,35180.0
2019-12-04 12:55:00,62.69,62.7,62.63,62.7,24441.0,50.5601,50.5681,50.5117,50.5681,24441.0
2019-12-04 13:00:00,62.69,62.72,62.65,62.67,22614.0,50.5601,50.5843,50.5278,50.5439,22614.0
2019-12-04 13:05:00,62.67,62.68,62.6,62.61,16680.0,50.5439,50.552,50.4875,50.4955,16680.0
2019-12-04 13:10:00,62.61,62.66,62.58,62.66,34840.0,50.4955,50.5359,50.4714,50.5359,34840.0
2019-12-04 13:15:00,62.66,62.7,62.63,62.64,35185.0,50.5359,50.5681,50.5117,50.5197,35185.0
2019-12-04 13:20:00,62.63,62.67,62.62,62.67,24378.0,50.5117,50.5439,50.5036,50.5439,24378.0
2019-12-04 13:25:00,62.67,62.67,62.59,62.61,25832.0,50.5439,50.5439,50.4794,50.4955,25832.0
2019-12-04 13:30:00,62.61,62.63,62.58,62.59,29546.0,50.4955,50.5117,50.4714,50.4794,29546.0
2019-12-04 13:35:00,62.59,62.64,62.59,62.62,24546.0,50.4794,50.5197,50.4794,50.5036,24546.0
2019-12-04 13:40:00,62.63,62.63,62.56,62.56,18726.0,50.5117,50.5117,50.4552,50.4552,18726.0
2019-12-04 13:45:00,62.56,62.61,62.55,62.59,23903.0,50.4552,50.4955,50.4472,50.4794,23903.0
2019-12-04 13:50:00,62.6,62.6,62.56,62.57,20188.0,50.4875,50.4875,50.4552,50.4633,20188.0
2019-12-04 13:55:00,62.57,62.59,62.56,62.59,23439.0,50.4633,50.4794,50.4552,50.4794,23439.0
2019-12-04 14:00:00,62.59,62.64,62.57,62.6,32161.0,50.4794,50.5197,50.4633,50.4875,32161.0
2019-12-04 14:05:00,62.61,62.62,62.59,62.62,20380.0,50.4955,50.5036,50.4794,50.5036,20380.0
2019-12-04 14:10:00,62.63,62.68,62.61,62.66,22801.0,50.5117,50.552,50.4955,50.5359,22801.0
2019-12-04 14:15:00,62.66,62.68,62.64,62.67,16868.0,50.5359,50.552,50.5197,50.5439,16868.0
2019-12-04 14:20:00,62.68,62.72,62.66,62.67,27844.0,50.552,50.5843,50.5359,50.5439,27844.0
2019-12-04 14:25:00,62.67,62.72,62.66,62.69,24241.0,50.5439,50.5843,50.5359,50.5601,24241.0
2019-12-04 14:30:00,62.69,62.71,62.66,62.68,28150.0,50.5601,50.5762,50.5359,50.552,28150.0
2019-12-04 14:35:00,62.68,62.73,62.68,62.71,26478.0,50.552,50.5923,50.552,50.5762,26478.0
2019-12-04 14:40:00,62.71,62.71,62.68,62.69,19866.0,50.5762,50.5762,50.552,50.5601,19866.0
2019-12-04 14:45:00,62.69,62.72,62.69,62.71,16093.0,50.5601,50.5843,50.5601,50.5762,16093.0
2019-12-04 14:50:00,62.72,62.76,62.72,62.73,20755.0,50.5843,50.6165,50.5843,50.5923,20755.0
2019-12-04 14:55:00,62.74,62.74,62.68,62.69,25402.0,50.6004,50.6004,50.552,50.5601,25402.0
2019-12-04 15:00:00,62.68,62.69,62.64,62.67,45481.0,50.552,50.5601,50.5197,50.5439,45481.0
2019-12-04 15:05:00,62.67,62.69,62.65,62.66,28675.0,50.5439,50.5601,50.5278,50.5359,28675.0
2019-12-04 15:10:00,62.65,62.66,62.6,62.61,34779.0,50.5278,50.5359,50.4875,50.4955,34779.0
2019-12-04 15:15:00,62.61,62.62,62.56,62.59,46195.0,50.4955,50.5036,50.4552,50.4794,46195.0
2019-12-04 15:20:00,62.59,62.65,62.59,62.63,32942.0,50.4794,50.5278,50.4794,50.5117,32942.0
2019-12-04 15:25:00,62.63,62.63,62.57,62.58,30949.0,50.5117,50.5117,50.4633,50.4714,30949.0
2019-12-04 15:30:00,62.58,62.71,62.58,62.71,49528.0,50.4714,50.5762,50.4714,50.5762,49528.0
2019-12-04 15:35:00,62.71,62.74,62.66,62.68,58992.0,50.5762,50.6004,50.5359,50.552,58992.0
2019-12-04 15:40:00,62.67,62.71,62.64,62.69,77349.0,50.5439,50.5762,50.5197,50.5601,77349.0
2019-12-04 15:45:00,62.69,62.72,62.66,62.71,107696.0,50.5601,50.5843,50.5359,50.5762,107696.0
2019-12-04 15:50:00,62.7,62.71,62.6,62.61,132011.0,50.5681,50.5762,50.4875,50.4955,132011.0
2019-12-04 15:55:00,62.61,62.69,62.58,62.68,395574.0,50.4955,50.5601,50.4714,50.552,395574.0
2019-12-05 09:30:00,62.54,62.54,62.37,62.53,79044.0,50.4391,50.4391,50.302,50.431,79044.0
2019-12-05 09:35:00,62.52,62.64,62.49,62.63,31812.0,50.423,50.5197,50.3988,50.5117,31812.0
2019-12-05 09:40:00,62.63,62.69,62.6,62.62,32141.0,50.5117,50.5601,50.4875,50.5036,32141.0
2019-12-05 09:45:00,62.64,62.64,62.56,62.6,21708.0,50.5197,50.5197,50.4552,50.4875,21708.0
2019-12-05 09:50:00,62.6,62.7,62.6,62.64,37267.0,50.4875,50.5681,50.4875,50.5197,37267.0
2019-12-05 09:55:00,62.64,62.69,62.64,62.64,32092.0,50.5197,50.5601,50.5197,50.5197,32092.0
2019-12-05 10:00:00,62.64,62.75,62.6,62.67,33760.0,50.5197,50.6085,50.4875,50.5439,33760.0
2019-12-05 10:05:00,62.68,62.75,62.64,62.7,44096.0,50.552,50.6085,50.5197,50.5681,44096.0
2019-12-05 10:10:00,62.7,62.73,62.66,62.68,34486.0,50.5681,50.5923,50.5359,50.552,34486.0
2019-12-05 10:15:00,62.68,62.69,62.49,62.52,29751.0,50.552,50.5601,50.3988,50.423,29751.0
2019-12-05 10:20:00,62.52,62.58,62.5,62.56,17856.0,50.423,50.4714,50.4068,50.4552,17856.0
2019-12-05 10:25:00,62.55,62.65,62.54,62.64,28005.0,50.4472,50.5278,50.4391,50.5197,28005.0
2019-12-05 10:30:00,62.64,62.7,62.63,62.7,34838.0,50.5197,50.5681,50.5117,50.5681,34838.0
2019-12-05 10:35:00,62.7,62.79,62.69,62.78,40013.0,50.5681,50.6407,50.5601,50.6327,40013.0
2019-12-05 10:40:00,62.78,62.83,62.7,62.7,45394.0,50.6327,50.673,50.5681,50.5681,45394.0
2019-12-05 10:45:00,62.71,62.74,62.68,62.73,24421.0,50.5762,50.6004,50.552,50.5923,24421.0
2019-12-05 10:50:00,62.73,62.73,62.65,62.66,15490.0,50.5923,50.5923,50.5278,50.5359,15490.0
2019-12-05 10:55:00,62.66,62.72,62.61,62.61,12433.0,50.5359,50.5843,50.4955,50.4955,12433.0
2019-12-05 11:00:00,62.6,62.63,62.58,62.59,17847.0,50.4875,50.5117,50.4714,50.4794,17847.0
2019-12-05 11:05:00,62.59,62.63,62.58,62.59,12251.0,50.4794,50.5117,50.4714,50.4794,12251.0
2019-12-05 11:10:00,62.59,62.66,62.56,62.66,12299.0,50.4794,50.5359,50.4552,50.5359,12299.0
2019-12-05 11:15:00,62.66,62.69,62.65,62.67,11376.0,50.5359,50.5601,50.5278,50.5439,11376.0
2019-12-05 11:20:00,62.67,62.73,62.67,62.73,20067.0,50.5439,50.5923,50.5439,50.5923,20067.0
2019-12-05 11:25:00,62.73,62.76,62.71,62.75,24858.0,50.5923,50.6165,50.5762,50.6085,24858.0
2019-12-05 11:30:00,62.75,62.77,62.7,62.7,21823.0,50.6085,50.6246,50.5681,50.5681,21823.0
2019-12-05 11:35:00,62.7,62.73,62.66,62.71,21629.0,50.5681,50.5923,50.5359,50.5762,21629.0
2019-12-05 11:40:00,62.72,62.72,62.69,62.71,14539.0,50.5843,50.5843,50.5601,50.5762,14539.0
2019-12-05 11:45:00,62.71,62.72,62.65,62.69,14126.0,50.5762,50.5843,50.5278,50.5601,14126.0
2019-12-05 11:50:00,62.68,62.68,62.65,62.67,10790.0,50.552,50.552,50.5278,50.5439,10790.0
2019-12-05 11:55:00,62.68,62.7,62.67,62.69,11964.0,50.552,50.5681,50.5439,50.5601,11964.0
2019-12-05 12:00:00,62.7,62.74,62.69,62.71,13453.0,50.5681,50.6004,50.5601,50.5762,13453.0
2019-12-05 12:05:00,62.72,62.75,62.7,62.74,13176.0,50.5843,50.6085,50.5681,50.6004,13176.0
2019-12-05 12:10:00,62.74,62.8,62.73,62.78,27044.0,50.6004,50.6488,50.5923,50.6327,27044.0
2019-12-05 12:15:00,62.79,62.82,62.75,62.76,14260.0,50.6407,50.6649,50.6085,50.6165,14260.0
2019-12-05 12:20:00,62.76,62.78,62.75,62.75,15002.0,50.6165,50.6327,50.6085,50.6085,15002.0
2019-12-05 12:25:00,62.76,62.78,62.76,62.77,8761.0,50.6165,50.6327,50.6165,50.6246,8761.0
2019-12-05 12:30:00,62.78,62.78,62.74,62.75,20939.0,50.6327,50.6327,50.6004,50.6085,20939.0
2019-12-05 12:35:00,62.74,62.77,62.71,62.76,16788.0,50.6004,50.6246,50.5762,50.6165,16788.0
2019-12-05 12:40:00,62.76,62.78,62.73,62.76,11002.0,50.6165,50.6327,50.5923,50.6165,11002.0
2019-12-05 12:45:00,62.77,62.77,62.75,62.75,11497.0,50.6246,50.6246,50.6085,50.6085,11497.0
2019-12-05 12:50:00,62.75,62.79,62.74,62.79,13512.0,50.6085,50.6407,50.6004,50.6407,13512.0
2019-12-05 12:55:00,62.79,62.8,62.75,62.77,8113.0,50.6407,50.6488,50.6085,50.6246,8113.0
2019-12-05 13:00:00,62.76,62.76,62.68,62.7,16170.0,50.6165,50.6165,50.552,50.5681,16170.0
2019-12-05 13:05:00,62.68,62.7,62.66,62.68,11026.0,50.552,50.5681,50.5359,50.552,11026.0
2019-12-05 13:10:00,62.68,62.77,62.68,62.75,59936.0,50.552,50.6246,50.552,50.6085,59936.0
2019-12-05 13:15:00,62.76,62.81,62.76,62.77,21651.0,50.6165,50.6569,50.6165,50.6246,21651.0
2019-12-05 13:20:00,62.76,62.79,62.75,62.77,14700.0,50.6165,50.6407,50.6085,50.6246,14700.0
2019-12-05 13:25:00,62.77,62.82,62.77,62.82,12600.0,50.6246,50.6649,50.6246,50.6649,12600.0
2019-12-05 13:30:00,62.82,62.84,62.77,62.78,14297.0,50.6649,50.681,50.6246,50.6327,14297.0
2019-12-05 13:35:00,62.78,62.8,62.76,62.78,10653.0,50.6327,50.6488,50.6165,50.6327,10653.0
2019-12-05 13:40:00,62.78,62.8,62.77,62.8,15584.0,50.6327,50.6488,50.6246,50.6488,15584.0
2019-12-05 13:45:00,62.79,62.8,62.77,62.77,15541.0,50.6407,50.6488,50.6246,50.6246,15541.0
2019-12-05 13:50:00,62.78,62.79,62.77,62.79,8712.0,50.6327,50.6407,50.6246,50.6407,8712.0
2019-12-05 13:55:00,62.79,62.79,62.76,62.77,11911.0,50.6407,50.6407,50.6165,50.6246,11911.0
2019-12-05 14:00:00,62.78,62.78,62.76,62.78,15684.0,50.6327,50.6327,50.6165,50.6327,15684.0
2019-12-05 14:05:00,62.78,62.8,62.77,62.8,6581.0,50.6327,50.6488,50.6246,50.6488,6581.0
2019-12-05 14:10:00,62.8,62.8,62.77,62.78,24399.0,50.6488,50.6488,50.6246,50.6327,24399.0
2019-12-05 14:15:00,62.77,62.77,62.73,62.74,10237.0,50.6246,50.6246,50.5923,50.6004,10237.0
2019-12-05 14:20:00,62.75,62.75,62.7,62.7,9314.0,50.6085,50.6085,50.5681,50.5681,9314.0
2019-12-05 14:25:00,62.7,62.75,62.69,62.74,11514.0,50.5681,50.6085,50.5601,50.6004,11514.0
2019-12-05 14:30:00,62.73,62.76,62.71,62.75,9236.0,50.5923,50.6165,50.5762,50.6085,9236.0
2019-12-05 14:35:00,62.75,62.76,62.72,62.76,10116.0,50.6085,50.6165,50.5843,50.6165,10116.0
2019-12-05 14:40:00,62.76,62.76,62.71,62.73,10773.0,50.6165,50.6165,50.5762,50.5923,10773.0
2019-12-05 14:45:00,62.74,62.74,62.7,62.72,12896.0,50.6004,50.6004,50.5681,50.5843,12896.0
2019-12-05 14:50:00,62.72,62.74,62.71,62.72,11654.0,50.5843,50.6004,50.5762,50.5843,11654.0
2019-12-05 14:55:00,62.73,62.73,62.63,62.68,42063.0,50.5923,50.5923,50.5117,50.552,42063.0
2019-12-05 15:00:00,62.69,62.71,62.67,62.69,26494.0,50.5601,50.5762,50.5439,50.5601,26494.0
2019-12-05 15:05:00,62.69,62.71,62.67,62.68,11295.0,50.5601,50.5762,50.5439,50.552,11295.0
2019-12-05 15:10:00,62.68,62.72,62.67,62.72,21345.0,50.552,50.5843,50.5439,50.5843,21345.0
2019-12-05 15:15:00,62.71,62.72,62.7,62.7,10551.0,50.5762,50.5843,50.5681,50.5681,10551.0
2019-12-05 15:20:00,62.7,62.73,62.7,62.73,24212.0,50.5681,50.5923,50.5681,50.5923,24212.0
2019-12-05 15:25:00,62.73,62.73,62.67,62.68,18395.0,50.5923,50.5923,50.5439,50.552,18395.0
2019-12-05 15:30:00,62.69,62.71,62.68,62.71,19479.0,50.5601,50.5762,50.552,50.5762,19479.0
2019-12-05 15:35:00,62.71,62.72,62.67,62.68,31464.0,50.5762,50.5843,50.5439,50.552,31464.0
2019-12-05 15:40:00,62.68,62.69,62.66,62.68,27821.0,50.552,50.5601,50.5359,50.552,27821.0
2019-12-05 15:45:00,62.68,62.72,62.66,62.71,71172.0,50.552,50.5843,50.5359,50.5762,71172.0
2019-12-05 15:50:00,62.71,62.73,62.64,62.67,89799.0,50.5762,50.5923,50.5197,50.5439,89799.0
2019-12-05 15:55:00,62.67,62.79,62.62,62.77,246346.0,50.5439,50.6407,50.5036,50.6246,246346.0
2019-12-06 09:30:00,62.72,62.84,62.62,62.67,211045.0,50.5843,50.681,50.5036,50.5439,211045.0
2019-12-06 09:35:00,62.63,62.68,62.57,62.66,40965.0,50.5117,50.552,50.4633,50.5359,40965.0
2019-12-06 09:40:00,62.66,62.76,62.6,62.76,23399.0,50.5359,50.6165,50.4875,50.6165,23399.0
2019-12-06 09:45:00,62.77,62.81,62.7,62.72,65886.0,50.6246,50.6569,50.5681,50.5843,65886.0
2019-12-06 09:50:00,62.72,62.76,62.65,62.67,24661.0,50.5843,50.6165,50.5278,50.5439,24661.0
2019-12-06 09:55:00,62.67,62.68,62.53,62.54,32979.0,50.5439,50.552,50.431,50.4391,32979.0
2019-12-06 10:00:00,62.57,62.63,62.54,62.6,32943.0,50.4633,50.5117,50.4391,50.4875,32943.0
2019-12-06 10:05:00,62.6,62.64,62.53,62.63,30249.0,50.4875,50.5197,50.431,50.5117,30249.0
2019-12-06 10:10:00,62.63,62.67,62.6,62.66,27985.0,50.5117,50.5439,50.4875,50.5359,27985.0
2019-12-06 10:15:00,62.66,62.71,62.61,62.65,38006.0,50.5359,50.5762,50.4955,50.5278,38006.0
2019-12-06 10:20:00,62.65,62.65,62.6,62.65,16132.0,50.5278,50.5278,50.4875,50.5278,16132.0
2019-12-06 10:25:00,62.65,62.72,62.62,62.7,19555.0,50.5278,50.5843,50.5036,50.5681,19555.0
2019-12-06 10:30:00,62.71,62.76,62.7,62.73,27725.0,50.5762,50.6165,50.5681,50.5923,27725.0
2019-12-06 10:35:00,62.72,62.72,62.65,62.69,14168.0,50.5843,50.5843,50.5278,50.5601,14168.0
2019-12-06 10:40:00,62.69,62.74,62.68,62.72,15482.0,50.5601,50.6004,50.552,50.5843,15482.0
2019-12-06 10:45:00,62.72,62.77,62.71,62.74,22847.0,50.5843,50.6246,50.5762,50.6004,22847.0
2019-12-06 10:50:00,62.75,62.79,62.73,62.78,17629.0,50.6085,50.6407,50.5923,50.6327,17629.0
2019-12-06 10:55:00,62.78,62.79,62.71,62.73,41723.0,50.6327,50.6407,50.5762,50.5923,41723.0
2019-12-06 11:00:00,62.73,62.76,62.72,62.73,20571.0,50.5923,50.6165,50.5843,50.5923,20571.0
2019-12-06 11:05:00,62.74,62.74,62.67,62.7,13456.0,50.6004,50.6004,50.5439,50.5681,13456.0
2019-12-06 11:10:00,62.7,62.71,62.63,62.66,9477.0,50.5681,50.5762,50.5117,50.5359,9477.0
2019-12-06 11:15:00,62.65,62.66,62.6,62.66,11510.0,50.5278,50.5359,50.4875,50.5359,11510.0
2019-12-06 11:20:00,62.66,62.73,62.65,62.73,9569.0,50.5359,50.5923,50.5278,50.5923,9569.0
2019-12-06 11:25:00,62.73,62.76,62.7,62.76,35843.0,50.5923,50.6165,50.5681,50.6165,35843.0
2019-12-06 11:30:00,62.76,62.79,62.74,62.75,26505.0,50.6165,50.6407,50.6004,50.6085,26505.0
2019-12-06 11:35:00,62.75,62.76,62.72,62.75,12246.0,50.6085,50.6165,50.5843,50.6085,12246.0
2019-12-06 11:40:00,62.76,62.76,62.71,62.73,14179.0,50.6165,50.6165,50.5762,50.5923,14179.0
2019-12-06 11:45:00,62.74,62.74,62.7,62.72,15499.0,50.6004,50.6004,50.5681,50.5843,15499.0
2019-12-06 11:50:00,62.72,62.72,62.66,62.67,14898.0,50.5843,50.5843,50.5359,50.5439,14898.0
2019-12-06 11:55:00,62.66,62.67,62.6,62.61,15317.0,50.5359,50.5439,50.4875,50.4955,15317.0
2019-12-06 12:00:00,62.6,62.64,62.6,62.64,12340.0,50.4875,50.5197,50.4875,50.5197,12340.0
2019-12-06 12:05:00,62.64,62.66,62.6,62.62,19267.0,50.5197,50.5359,50.4875,50.5036,19267.0
2019-12-06 12:10:00,62.62,62.62,62.57,62.57,11200.0,50.5036,50.5036,50.4633,50.4633,11200.0
2019-12-06 12:15:00,62.56,62.58,62.55,62.58,10246.0,50.4552,50.4714,50.4472,50.4714,10246.0
2019-12-06 12:20:00,62.58,62.6,62.57,62.59,7614.0,50.4714,50.4875,50.4633,50.4794,7614.0
2019-12-06 12:25:00,62.59,62.61,62.57,62.58,11238.0,50.4794,50.4955,50.4633,50.4714,11238.0
2019-12-06 12:30:00,62.58,62.59,62.56,62.57,12617.0,50.4714,50.4794,50.4552,50.4633,12617.0
2019-12-06 12:35:00,62.56,62.57,62.54,62.57,12778.0,50.4552,50.4633,50.4391,50.4633,12778.0
2019-12-06 12:40:00,62.56,62.56,62.53,62.56,24442.0,50.4552,50.4552,50.431,50.4552,24442.0
2019-12-06 12:45:00,62.56,62.57,62.51,62.53,37827.0,50.4552,50.4633,50.4149,50.431,37827.0
2019-12-06 12:50:00,62.54,62.66,62.53,62.64,129081.0,50.4391,50.5359,50.431,50.5197,129081.0
2019-12-06 12:55:00,62.64,62.64,62.56,62.57,12562.0,50.5197,50.5197,50.4552,50.4633,12562.0
2019-12-06 13:00:00,62.56,62.58,62.53,62.57,11047.0,50.4552,50.4714,50.431,50.4633,11047.0
2019-12-06 13:05:00,62.57,62.58,62.54,62.57,15903.0,50.4633,50.4714,50.4391,50.4633,15903.0
2019-12-06 13:10:00,62.57,62.58,62.54,62.55,17729.0,50.4633,50.4714,50.4391,50.4472,17729.0
2019-12-06 13:15:00,62.55,62.57,62.54,62.54,8974.0,50.4472,50.4633,50.4391,50.4391,8974.0
2019-12-06 13:20:00,62.54,62.56,62.53,62.54,11126.0,50.4391,50.4552,50.431,50.4391,11126.0
2019-12-06 13:25:00,62.54,62.56,62.52,62.52,15846.0,50.4391,50.4552,50.423,50.423,15846.0
2019-12-06 13:30:00,62.53,62.56,62.49,62.5,13178.0,50.431,50.4552,50.3988,50.4068,13178.0
2019-12-06 13:35:00,62.5,62.52,62.48,62.52,16496.0,50.4068,50.423,50.3907,50.423,16496.0
2019-12-06 13:40:00,62.52,62.54,62.5,62.51,10773.0,50.423,50.4391,50.4068,50.4149,10773.0
2019-12-06 13:45:00,62.51,62.53,62.49,62.49,17429.0,50.4149,50.431,50.3988,50.3988,17429.0
2019-12-06 13:50:00,62.49,62.51,62.47,62.5,35171.0,50.3988,50.4149,50.3826,50.4068,35171.0
2019-12-06 13:55:00,62.5,62.52,62.46,62.48,15121.0,50.4068,50.423,50.3746,50.3907,15121.0
2019-12-06 14:00:00,62.49,62.49,62.45,62.46,25393.0,50.3988,50.3988,50.3665,50.3746,25393.0
2019-12-06 14:05:00,62.46,62.49,62.45,62.47,15465.0,50.3746,50.3988,50.3665,50.3826,15465.0
2019-12-06 14:10:00,62.48,62.48,62.44,62.46,14599.0,50.3907,50.3907,50.3584,50.3746,14599.0
2019-12-06 14:15:00,62.47,62.49,62.45,62.46,13492.0,50.3826,50.3988,50.3665,50.3746,13492.0
2019-12-06 14:20:00,62.46,62.5,62.45,62.49,13073.0,50.3746,50.4068,50.3665,50.3988,13073.0
2019-12-06 14:25:00,62.49,62.51,62.46,62.49,20151.0,50.3988,50.4149,50.3746,50.3988,20151.0
2019-12-06 14:30:00,62.5,62.5,62.45,62.47,13084.0,50.4068,50.4068,50.3665,50.3826,13084.0
2019-12-06 14:35:00,62.48,62.51,62.47,62.5,30757.0,50.3907,50.4149,50.3826,50.4068,30757.0
2019-12-06 14:40:00,62.5,62.54,62.49,62.52,22487.0,50.4068,50.4391,50.3988,50.423,22487.0
2019-12-06 14:45:00,62.51,62.53,62.49,62.49,20169.0,50.4149,50.431,50.3988,50.3988,20169.0
2019-12-06 14:50:00,62.5,62.5,62.46,62.47,11662.0,50.4068,50.4068,50.3746,50.3826,11662.0
2019-12-06 14:55:00,62.47,62.47,62.42,62.42,10089.0,50.3826,50.3826,50.3423,50.3423,10089.0
2019-12-06 15:00:00,62.43,62.45,62.41,62.44,28588.0,50.3504,50.3665,50.3342,50.3584,28588.0
2019-12-06 15:05:00,62.43,62.45,62.41,62.42,19020.0,50.3504,50.3665,50.3342,50.3423,19020.0
2019-12-06 15:10:00,62.42,62.46,62.42,62.43,16114.0,50.3423,50.3746,50.3423,50.3504,16114.0
2019-12-06 15:15:00,62.43,62.44,62.39,62.4,28093.0,50.3504,50.3584,50.3181,50.3262,28093.0
2019-12-06 15:20:00,62.39,62.39,62.36,62.38,28009.0,50.3181,50.3181,50.2939,50.3101,28009.0
2019-12-06 15:25:00,62.38,62.41,62.37,62.39,39157.0,50.3101,50.3342,50.302,50.3181,39157.0
2019-12-06 15:30:00,62.38,62.41,62.37,62.38,43600.0,50.3101,50.3342,50.302,50.3101,43600.0
2019-12-06 15:35:00,62.38,62.38,62.28,62.3,46320.0,50.3101,50.3101,50.2294,50.2455,46320.0
2019-12-06 15:40:00,62.29,62.33,62.28,62.29,60782.0,50.2375,50.2697,50.2294,50.2375,60782.0
2019-12-06 15:45:00,62.29,62.3,62.21,62.21,74045.0,50.2375,50.2455,50.1729,50.1729,74045.0
2019-12-06 15:50:00,62.21,62.22,62.09,62.13,200680.0,50.1729,50.181,50.0762,50.1084,200680.0
2019-12-06 15:55:00,62.13,62.19,62.11,62.14,260753.0,50.1084,50.1568,50.0923,50.1165,260753.0
2019-12-09 09:30:00,62.14,62.27,62.09,62.1,203740.0,50.1165,50.2213,50.0762,50.0842,203740.0
2019-12-09 09:35:00,62.09,62.13,62.03,62.04,32066.0,50.0762,50.1084,50.0278,50.0358,32066.0
2019-12-09 09:40:00,62.03,62.07,62.01,62.03,26651.0,50.0278,50.06,50.0116,50.0278,26651.0
2019-12-09 09:45:00,62.02,62.04,61.96,61.97,40890.0,50.0197,50.0358,49.9713,49.9794,40890.0
2019-12-09 09:50:00,61.97,62.07,61.97,62.04,34723.0,49.9794,50.06,49.9794,50.0358,34723.0
2019-12-09 09:55:00,62.04,62.05,61.98,61.99,39669.0,50.0358,50.0439,49.9874,49.9955,39669.0
2019-12-09 10:00:00,61.98,62.02,61.93,62.02,32914.0,49.9874,50.0197,49.9471,50.0197,32914.0
2019-12-09 10:05:00,62.03,62.06,61.99,62.05,42993.0,50.0278,50.052,49.9955,50.0439,42993.0
2019-12-09 10:10:00,62.05,62.08,61.99,61.99,21439.0,50.0439,50.0681,49.9955,49.9955,21439.0
2019-12-09 10:15:00,62.0,62.03,61.98,62.02,16270.0,50.0036,50.0278,49.9874,50.0197,16270.0
2019-12-09 10:20:00,62.02,62.11,62.01,62.11,26257.0,50.0197,50.0923,50.0116,50.0923,26257.0
2019-12-09 10:25:00,62.1,62.15,62.09,62.15,29778.0,50.0842,50.1246,50.0762,50.1246,29778.0
2019-12-09 10:30:00,62.14,62.17,62.11,62.17,35745.0,50.1165,50.1407,50.0923,50.1407,35745.0
2019-12-09 10:35:00,62.16,62.16,62.11,62.13,27613.0,50.1326,50.1326,50.0923,50.1084,27613.0
2019-12-09 10:40:00,62.13,62.22,62.13,62.22,40548.0,50.1084,50.181,50.1084,50.181,40548.0
2019-12-09 10:45:00,62.22,62.24,62.18,62.19,16002.0,50.181,50.1971,50.1488,50.1568,16002.0
2019-12-09 10:50:00,62.2,62.22,62.14,62.15,19788.0,50.1649,50.181,50.1165,50.1246,19788.0
2019-12-09 10:55:00,62.14,62.16,62.1,62.1,21878.0,50.1165,50.1326,50.0842,50.0842,21878.0
2019-12-09 11:00:00,62.11,62.12,62.08,62.11,16955.0,50.0923,50.1004,50.0681,50.0923,16955.0
2019-12-09 11:05:00,62.1,62.11,62.04,62.07,13486.0,50.0842,50.0923,50.0358,50.06,13486.0
2019-12-09 11:10:00,62.08,62.08,62.01,62.01,17174.0,50.0681,50.0681,50.0116,50.0116,17174.0
2019-12-09 11:15:00,62.01,62.02,62.0,62.01,12253.0,50.0116,50.0197,50.0036,50.0116,12253.0
2019-12-09 11:20:00,62.0,62.06,61.99,62.02,19274.0,50.0036,50.052,49.9955,50.0197,19274.0
2019-12-09 11:25:00,62.03,62.04,61.98,61.99,22797.0,50.0278,50.0358,49.9874,49.9955,22797.0
2019-12-09 11:30:00,61.99,61.99,61.9,61.92,31138.0,49.9955,49.9955,49.9229,49.9391,31138.0
2019-12-09 11:35:00,61.92,61.94,61.85,61.86,24539.0,49.9391,49.9552,49.8826,49.8907,24539.0
2019-12-09 11:40:00,61.86,61.86,61.83,61.84,19917.0,49.8907,49.8907,49.8665,49.8745,19917.0
2019-12-09 11:45:00,61.84,61.89,61.83,61.86,29333.0,49.8745,49.9149,49.8665,49.8907,29333.0
2019-12-09 11:50:00,61.85,61.88,61.83,61.85,28894.0,49.8826,49.9068,49.8665,49.8826,28894.0
2019-12-09 11:55:00,61.86,61.86,61.83,61.86,26113.0,49.8907,49.8907,49.8665,49.8907,26113.0
2019-12-09 12:00:00,61.86,61.86,61.82,61.84,26329.0,49.8907,49.8907,49.8584,49.8745,26329.0
2019-12-09 12:05:00,61.83,61.83,61.8,61.82,23057.0,49.8665,49.8665,49.8423,49.8584,23057.0
2019-12-09 12:10:00,61.82,61.83,61.8,61.82,16922.0,49.8584,49.8665,49.8423,49.8584,16922.0
2019-12-09 12:15:00,61.81,61.82,61.78,61.78,15784.0,49.8503,49.8584,49.8261,49.8261,15784.0
2019-12-09 12:20:00,61.78,61.81,61.77,61.8,22455.0,49.8261,49.8503,49.8181,49.8423,22455.0
2019-12-09 12:25:00,61.8,61.81,61.78,61.8,9667.0,49.8423,49.8503,49.8261,49.8423,9667.0
2019-12-09 12:30:00,61.8,61.81,61.78,61.79,20181.0,49.8423,49.8503,49.8261,49.8342,20181.0
2019-12-09 12:35:00,61.8,61.81,61.77,61.79,21570.0,49.8423,49.8503,49.8181,49.8342,21570.0
2019-12-09 12:40:00,61.79,61.8,61.71,61.73,62387.0,49.8342,49.8423,49.7697,49.7858,62387.0
2019-12-09 12:45:00,61.73,61.74,61.71,61.74,18923.0,49.7858,49.7939,49.7697,49.7939,18923.0
2019-12-09 12:50:00,61.74,61.76,61.72,61.74,12747.0,49.7939,49.81,49.7778,49.7939,12747.0
2019-12-09 12:55:00,61.74,61.75,61.7,61.7,11438.0,49.7939,49.802,49.7616,49.7616,11438.0
2019-12-09 13:00:00,61.7,61.74,61.7,61.73,21704.0,49.7616,49.7939,49.7616,49.7858,21704.0
2019-12-09 13:05:00,61.73,61.74,61.65,61.68,29948.0,49.7858,49.7939,49.7213,49.7455,29948.0
2019-12-09 13:10:00,61.67,61.68,61.65,61.66,15705.0,49.7374,49.7455,49.7213,49.7294,15705.0
2019-12-09 13:15:00,61.66,61.66,61.59,61.59,17030.0,49.7294,49.7294,49.6729,49.6729,17030.0
2019-12-09 13:20:00,61.6,61.64,61.59,61.62,16040.0,49.681,49.7132,49.6729,49.6971,16040.0
2019-12-09 13:25:00,61.62,61.62,61.57,61.57,17653.0,49.6971,49.6971,49.6568,49.6568,17653.0
2019-12-09 13:30:00,61.57,61.63,61.57,61.6,20434.0,49.6568,49.7052,49.6568,49.681,20434.0
2019-12-09 13:35:00,61.6,61.63,61.59,61.62,22237.0,49.681,49.7052,49.6729,49.6971,22237.0
2019-12-09 13:40:00,61.63,61.64,61.61,61.63,13345.0,49.7052,49.7132,49.689,49.7052,13345.0
2019-12-09 13:45:00,61.63,61.64,61.59,61.6,17667.0,49.7052,49.7132,49.6729,49.681,17667.0
2019-12-09 13:50:00,61.6,61.62,61.58,61.62,18978.0,49.681,49.6971,49.6648,49.6971,18978.0
2019-12-09 13:55:00,61.61,61.63,61.6,61.62,12769.0,49.689,49.7052,49.681,49.6971,12769.0
2019-12-09 14:00:00,61.63,61.63,61.59,61.6,19854.0,49.7052,49.7052,49.6729,49.681,19854.0
2019-12-09 14:05:00,61.6,61.6,61.56,61.57,16514.0,49.681,49.681,49.6487,49.6568,16514.0
2019-12-09 14:10:00,61.57,61.57,61.54,61.56,27115.0,49.6568,49.6568,49.6326,49.6487,27115.0
2019-12-09 14:15:00,61.57,61.59,61.55,61.57,28079.0,49.6568,49.6729,49.6406,49.6568,28079.0
2019-12-09 14:20:00,61.57,61.58,61.55,61.57,20861.0,49.6568,49.6648,49.6406,49.6568,20861.0
2019-12-09 14:25:00,61.57,61.58,61.55,61.56,27345.0,49.6568,49.6648,49.6406,49.6487,27345.0
2019-12-09 14:30:00,61.57,61.58,61.55,61.56,38604.0,49.6568,49.6648,49.6406,49.6487,38604.0
2019-12-09 14:35:00,61.55,61.56,61.51,61.51,25756.0,49.6406,49.6487,49.6084,49.6084,25756.0
2019-12-09 14:40:00,61.51,61.52,61.5,61.5,26651.0,49.6084,49.6165,49.6003,49.6003,26651.0
2019-12-09 14:45:00,61.5,61.5,61.47,61.47,42171.0,49.6003,49.6003,49.5761,49.5761,42171.0
2019-12-09 14:50:00,61.47,61.5,61.46,61.48,49299.0,49.5761,49.6003,49.5681,49.5842,49299.0
2019-12-09 14:55:00,61.48,61.48,61.44,61.45,48086.0,49.5842,49.5842,49.5519,49.56,48086.0
2019-12-09 15:00:00,61.44,61.46,61.39,61.39,59287.0,49.5519,49.5681,49.5116,49.5116,59287.0
2019-12-09 15:05:00,61.39,61.39,61.34,61.35,49345.0,49.5116,49.5116,49.4713,49.4793,49345.0
2019-12-09 15:10:00,61.36,61.38,61.34,61.37,49510.0,49.4874,49.5035,49.4713,49.4955,49510.0
2019-12-09 15:15:00,61.37,61.4,61.35,61.39,36385.0,49.4955,49.5197,49.4793,49.5116,36385.0
2019-12-09 15:20:00,61.4,61.4,61.37,61.38,37082.0,49.5197,49.5197,49.4955,49.5035,37082.0
2019-12-09 15:25:00,61.38,61.38,61.34,61.37,52739.0,49.5035,49.5035,49.4713,49.4955,52739.0
2019-12-09 15:30:00,61.37,61.4,61.34,61.34,60624.0,49.4955,49.5197,49.4713,49.4713,60624.0
2019-12-09 15:35:00,61.35,61.43,61.31,61.41,89969.0,49.4793,49.5439,49.4471,49.5277,89969.0
2019-12-09 15:40:00,61.41,61.49,61.41,61.47,71313.0,49.5277,49.5923,49.5277,49.5761,71313.0
2019-12-09 15:45:00,61.47,61.53,61.46,61.53,95676.0,49.5761,49.6245,49.5681,49.6245,95676.0
2019-12-09 15:50:00,61.53,61.54,61.45,61.48,180595.0,49.6245,49.6326,49.56,49.5842,180595.0
2019-12-09 15:55:00,61.48,61.48,61.42,61.44,401894.0,49.5842,49.5842,49.5358,49.5519,401894.0
2019-12-10 09:30:00,61.44,61.44,60.43,60.7,608417.0,49.5519,49.5519,48.7374,48.9551,608417.0
2019-12-10 09:35:00,60.71,60.77,60.16,60.32,212084.0,48.9632,49.0116,48.5196,48.6486,212084.0
2019-12-10 09:40:00,60.32,60.41,60.09,60.37,194459.0,48.6486,48.7212,48.4631,48.689,194459.0
2019-12-10 09:45:00,60.39,60.83,60.37,60.74,130011.0,48.7051,49.06,48.689,48.9874,130011.0
2019-12-10 09:50:00,60.76,60.87,60.61,60.62,106386.0,49.0035,49.0922,48.8825,48.8906,106386.0
2019-12-10 09:55:00,60.63,60.68,60.51,60.55,62347.0,48.8987,48.939,48.8019,48.8341,62347.0
2019-12-10 10:00:00,60.55,60.68,60.52,60.57,67840.0,48.8341,48.939,48.8099,48.8503,67840.0
2019-12-10 10:05:00,60.58,60.6,60.4,60.41,75756.0,48.8583,48.8745,48.7132,48.7212,75756.0
2019-12-10 10:10:00,60.4,60.41,60.26,60.3,104733.0,48.7132,48.7212,48.6003,48.6325,104733.0
2019-12-10 10:15:00,60.3,60.39,60.27,60.38,71806.0,48.6325,48.7051,48.6083,48.697,71806.0
2019-12-10 10:20:00,60.38,60.39,60.28,60.36,47325.0,48.697,48.7051,48.6164,48.6809,47325.0
2019-12-10 10:25:00,60.37,60.4,60.35,60.39,38763.0,48.689,48.7132,48.6728,48.7051,38763.0
2019-12-10 10:30:00,60.39,60.41,60.28,60.33,61912.0,48.7051,48.7212,48.6164,48.6567,61912.0
2019-12-10 10:35:00,60.32,60.36,60.23,60.32,74151.0,48.6486,48.6809,48.5761,48.6486,74151.0
2019-12-10 10:40:00,60.31,60.38,60.25,60.37,58922.0,48.6406,48.697,48.5922,48.689,58922.0
2019-12-10 10:45:00,60.38,60.46,60.34,60.35,125161.0,48.697,48.7616,48.6648,48.6728,125161.0
2019-12-10 10:50:00,60.33,60.37,60.28,60.3,52521.0,48.6567,48.689,48.6164,48.6325,52521.0
2019-12-10 10:55:00,60.3,60.47,60.29,60.45,59456.0,48.6325,48.7696,48.6244,48.7535,59456.0
2019-12-10 11:00:00,60.45,60.53,60.42,60.53,78880.0,48.7535,48.818,48.7293,48.818,78880.0
2019-12-10 11:05:00,60.53,60.6,60.52,60.57,70886.0,48.818,48.8745,48.8099,48.8503,70886.0
2019-12-10 11:10:00,60.56,60.59,60.54,60.58,46667.0,48.8422,48.8664,48.8261,48.8583,46667.0
2019-12-10 11:15:00,60.58,60.68,60.56,60.68,44246.0,48.8583,48.939,48.8422,48.939,44246.0
2019-12-10 11:20:00,60.67,60.7,60.64,60.69,48902.0,48.9309,48.9551,48.9067,48.9471,48902.0
2019-12-10 11:25:00,60.69,60.81,60.69,60.75,54121.0,48.9471,49.0438,48.9471,48.9954,54121.0
2019-12-10 11:30:00,60.74,60.79,60.72,60.73,48815.0,48.9874,49.0277,48.9712,48.9793,48815.0
2019-12-10 11:35:00,60.73,60.78,60.67,60.68,59791.0,48.9793,49.0196,48.9309,48.939,59791.0
2019-12-10 11:40:00,60.68,60.78,60.67,60.75,34648.0,48.939,49.0196,48.9309,48.9954,34648.0
2019-12-10 11:45:00,60.76,60.77,60.72,60.73,17032.0,49.0035,49.0116,48.9712,48.9793,17032.0
2019-12-10 11:50:00,60.73,60.74,60.69,60.7,23219.0,48.9793,48.9874,48.9471,48.9551,23219.0
2019-12-10 11:55:00,60.7,60.7,60.66,60.69,31222.0,48.9551,48.9551,48.9229,48.9471,31222.0
2019-12-10 12:00:00,60.69,60.69,60.61,60.61,37329.0,48.9471,48.9471,48.8825,48.8825,37329.0
2019-12-10 12:05:00,60.62,60.62,60.55,60.58,75452.0,48.8906,48.8906,48.8341,48.8583,75452.0
2019-12-10 12:10:00,60.58,60.65,60.58,60.59,111976.0,48.8583,48.9148,48.8583,48.8664,111976.0
2019-12-10 12:15:00,60.58,60.64,60.58,60.6,29614.0,48.8583,48.9067,48.8583,48.8745,29614.0
2019-12-10 12:20:00,60.6,60.62,60.55,60.55,28797.0,48.8745,48.8906,48.8341,48.8341,28797.0
2019-12-10 12:25:00,60.54,60.57,60.54,60.56,51923.0,48.8261,48.8503,48.8261,48.8422,51923.0
2019-12-10 12:30:00,60.56,60.56,60.48,60.49,31966.0,48.8422,48.8422,48.7777,48.7857,31966.0
2019-12-10 12:35:00,60.49,60.5,60.43,60.47,44280.0,48.7857,48.7938,48.7374,48.7696,44280.0
2019-12-10 12:40:00,60.47,60.48,60.43,60.44,15431.0,48.7696,48.7777,48.7374,48.7454,15431.0
2019-12-10 12:45:00,60.44,60.45,60.4,60.4,16583.0,48.7454,48.7535,48.7132,48.7132,16583.0
2019-12-10 12:50:00,60.41,60.44,60.37,60.43,29128.0,48.7212,48.7454,48.689,48.7374,29128.0
2019-12-10 12:55:00,60.43,60.49,60.41,60.46,31942.0,48.7374,48.7857,48.7212,48.7616,31942.0
2019-12-10 13:00:00,60.46,60.46,60.41,60.42,18786.0,48.7616,48.7616,48.7212,48.7293,18786.0
2019-12-10 13:05:00,60.42,60.43,60.39,60.4,30262.0,48.7293,48.7374,48.7051,48.7132,30262.0
2019-12-10 13:10:00,60.4,60.44,60.39,60.39,29313.0,48.7132,48.7454,48.7051,48.7051,29313.0
2019-12-10 13:15:00,60.4,60.4,60.36,60.4,21657.0,48.7132,48.7132,48.6809,48.7132,21657.0
2019-12-10 13:20:00,60.39,60.4,60.37,60.38,21941.0,48.7051,48.7132,48.689,48.697,21941.0
2019-12-10 13:25:00,60.37,60.38,60.33,60.33,18674.0,48.689,48.697,48.6567,48.6567,18674.0
2019-12-10 13:30:00,60.33,60.36,60.32,60.34,39906.0,48.6567,48.6809,48.6486,48.6648,39906.0
2019-12-10 13:35:00,60.34,60.35,60.31,60.35,29507.0,48.6648,48.6728,48.6406,48.6728,29507.0
2019-12-10 13:40:00,60.34,60.38,60.34,60.36,16880.0,48.6648,48.697,48.6648,48.6809,16880.0
2019-12-10 13:45:00,60.36,60.36,60.26,60.29,67889.0,48.6809,48.6809,48.6003,48.6244,67889.0
2019-12-10 13:50:00,60.3,60.36,60.3,60.32,60463.0,48.6325,48.6809,48.6325,48.6486,60463.0
2019-12-10 13:55:00,60.31,60.33,60.3,60.3,23341.0,48.6406,48.6567,48.6325,48.6325,23341.0
2019-12-10 14:00:00,60.3,60.33,60.3,60.32,24236.0,48.6325,48.6567,48.6325,48.6486,24236.0
2019-12-10 14:05:00,60.32,60.36,60.31,60.36,36692.0,48.6486,48.6809,48.6406,48.6809,36692.0
2019-12-10 14:10:00,60.36,60.4,60.34,60.4,30380.0,48.6809,48.7132,48.6648,48.7132,30380.0
2019-12-10 14:15:00,60.4,60.45,60.38,60.45,72265.0,48.7132,48.7535,48.697,48.7535,72265.0
2019-12-10 14:20:00,60.45,60.52,60.44,60.48,59431.0,48.7535,48.8099,48.7454,48.7777,59431.0
2019-12-10 14:25:00,60.48,60.52,60.47,60.48,60232.0,48.7777,48.8099,48.7696,48.7777,60232.0
2019-12-10 14:30:00,60.49,60.52,60.48,60.48,31132.0,48.7857,48.8099,48.7777,48.7777,31132.0
2019-12-10 14:35:00,60.48,60.49,60.46,60.47,25966.0,48.7777,48.7857,48.7616,48.7696,25966.0
2019-12-10 14:40:00,60.48,60.48,60.42,60.44,52581.0,48.7777,48.7777,48.7293,48.7454,52581.0
2019-12-10 14:45:00,60.43,60.46,60.39,60.39,37447.0,48.7374,48.7616,48.7051,48.7051,37447.0
2019-12-10 14:50:00,60.39,60.42,60.38,60.39,43790.0,48.7051,48.7293,48.697,48.7051,43790.0
2019-12-10 14:55:00,60.38,60.39,60.36,60.37,61693.0,48.697,48.7051,48.6809,48.689,61693.0
2019-12-10 15:00:00,60.38,60.4,60.35,60.35,50626.0,48.697,48.7132,48.6728,48.6728,50626.0
2019-12-10 15:05:00,60.36,60.42,60.34,60.39,110202.0,48.6809,48.7293,48.6648,48.7051,110202.0
2019-12-10 15:10:00,60.38,60.45,60.38,60.45,51544.0,48.697,48.7535,48.697,48.7535,51544.0
2019-12-10 15:15:00,60.44,60.45,60.41,60.44,60368.0,48.7454,48.7535,48.7212,48.7454,60368.0
2019-12-10 15:20:00,60.44,60.45,60.43,60.44,48223.0,48.7454,48.7535,48.7374,48.7454,48223.0
2019-12-10 15:25:00,60.44,60.47,60.43,60.46,83164.0,48.7454,48.7696,48.7374,48.7616,83164.0
2019-12-10 15:30:00,60.46,60.46,60.31,60.33,172961.0,48.7616,48.7616,48.6406,48.6567,172961.0
2019-12-10 15:35:00,60.32,60.43,60.3,60.39,129200.0,48.6486,48.7374,48.6325,48.7051,129200.0
2019-12-10 15:40:00,60.39,60.45,60.38,60.45,143756.0,48.7051,48.7535,48.697,48.7535,143756.0
2019-12-10 15:45:00,60.45,60.45,60.39,60.43,157164.0,48.7535,48.7535,48.7051,48.7374,157164.0
2019-12-10 15:50:00,60.43,60.43,60.36,60.4,217916.0,48.7374,48.7374,48.6809,48.7132,217916.0
2019-12-10 15:55:00,60.39,60.4,60.32,60.33,568290.0,48.7051,48.7132,48.6486,48.6567,568290.0
2019-12-11 09:30:00,60.65,60.76,60.46,60.69,195029.0,48.9148,49.0035,48.7616,48.9471,195029.0
2019-12-11 09:35:00,60.68,60.81,60.65,60.78,134283.0,48.939,49.0438,48.9148,49.0196,134283.0
2019-12-11 09:40:00,60.77,60.87,60.74,60.87,101123.0,49.0116,49.0922,48.9874,49.0922,101123.0
2019-12-11 09:45:00,60.87,60.94,60.79,60.86,99745.0,49.0922,49.1487,49.0277,49.0842,99745.0
2019-12-11 09:50:00,60.86,60.86,60.77,60.78,39227.0,49.0842,49.0842,49.0116,49.0196,39227.0
2019-12-11 09:55:00,60.77,60.85,60.75,60.8,66951.0,49.0116,49.0761,48.9954,49.0358,66951.0
2019-12-11 10:00:00,60.8,60.91,60.76,60.91,67834.0,49.0358,49.1245,49.0035,49.1245,67834.0
2019-12-11 10:05:00,60.91,61.0,60.9,60.94,32599.0,49.1245,49.1971,49.1164,49.1487,32599.0
2019-12-11 10:10:00,60.94,61.0,60.87,60.88,84553.0,49.1487,49.1971,49.0922,49.1003,84553.0
2019-12-11 10:15:00,60.88,60.93,60.85,60.9,29276.0,49.1003,49.1406,49.0761,49.1164,29276.0
2019-12-11 10:20:00,60.9,60.91,60.85,60.9,15575.0,49.1164,49.1245,49.0761,49.1164,15575.0
2019-12-11 10:25:00,60.9,60.9,60.83,60.83,16654.0,49.1164,49.1164,49.06,49.06,16654.0
2019-12-11 10:30:00,60.83,60.89,60.83,60.86,16772.0,49.06,49.1084,49.06,49.0842,16772.0
2019-12-11 10:35:00,60.86,60.86,60.78,60.8,19330.0,49.0842,49.0842,49.0196,49.0358,19330.0
2019-12-11 10:40:00,60.8,60.89,60.79,60.85,79286.0,49.0358,49.1084,49.0277,49.0761,79286.0
2019-12-11 10:45:00,60.86,60.86,60.78,60.78,83934.0,49.0842,49.0842,49.0196,49.0196,83934.0
2019-12-11 10:50:00,60.78,60.78,60.7,60.74,36002.0,49.0196,49.0196,48.9551,48.9874,36002.0
2019-12-11 10:55:00,60.74,60.76,60.71,60.72,69026.0,48.9874,49.0035,48.9632,48.9712,69026.0
2019-12-11 11:00:00,60.71,60.72,60.66,60.7,73232.0,48.9632,48.9712,48.9229,48.9551,73232.0
2019-12-11 11:05:00,60.7,60.72,60.66,60.68,68103.0,48.9551,48.9712,48.9229,48.939,68103.0
2019-12-11 11:10:00,60.69,60.71,60.58,60.59,43781.0,48.9471,48.9632,48.8583,48.8664,43781.0
2019-12-11 11:15:00,60.58,60.58,60.54,60.55,37111.0,48.8583,48.8583,48.8261,48.8341,37111.0
2019-12-11 11:20:00,60.55,60.58,60.55,60.55,31610.0,48.8341,48.8583,48.8341,48.8341,31610.0
2019-12-11 11:25:00,60.55,60.59,60.54,60.56,26972.0,48.8341,48.8664,48.8261,48.8422,26972.0
2019-12-11 11:30:00,60.56,60.6,60.55,60.55,27799.0,48.8422,48.8745,48.8341,48.8341,27799.0
2019-12-11 11:35:00,60.55,60.57,60.55,60.56,23290.0,48.8341,48.8503,48.8341,48.8422,23290.0
2019-12-11 11:40:00,60.56,60.57,60.54,60.57,19727.0,48.8422,48.8503,48.8261,48.8503,19727.0
2019-12-11 11:45:00,60.57,60.57,60.56,60.56,12611.0,48.8503,48.8503,48.8422,48.8422,12611.0
2019-12-11 11:50:00,60.56,60.63,60.56,60.62,44854.0,48.8422,48.8987,48.8422,48.8906,44854.0
2019-12-11 11:55:00,60.63,60.65,60.59,60.63,97521.0,48.8987,48.9148,48.8664,48.8987,97521.0
2019-12-11 12:00:00,60.63,60.66,60.6,60.63,39982.0,48.8987,48.9229,48.8745,48.8987,39982.0
2019-12-11 12:05:00,60.63,60.63,60.53,60.54,30569.0,48.8987,48.8987,48.818,48.8261,30569.0
2019-12-11 12:10:00,60.53,60.54,60.47,60.48,20355.0,48.818,48.8261,48.7696,48.7777,20355.0
2019-12-11 12:15:00,60.48,60.52,60.46,60.51,21361.0,48.7777,48.8099,48.7616,48.8019,21361.0
2019-12-11 12:20:00,60.52,60.53,60.5,60.52,21617.0,48.8099,48.818,48.7938,48.8099,21617.0
2019-12-11 12:25:00,60.52,60.53,60.48,60.48,13523.0,48.8099,48.818,48.7777,48.7777,13523.0
2019-12-11 12:30:00,60.48,60.53,60.47,60.53,20058.0,48.7777,48.818,48.7696,48.818,20058.0
2019-12-11 12:35:00,60.52,60.6,60.52,60.55,119457.0,48.8099,48.8745,48.8099,48.8341,119457.0
2019-12-11 12:40:00,60.55,60.57,60.52,60.53,87668.0,48.8341,48.8503,48.8099,48.818,87668.0
2019-12-11 12:45:00,60.52,60.58,60.52,60.58,23046.0,48.8099,48.8583,48.8099,48.8583,23046.0
2019-12-11 12:50:00,60.58,60.58,60.53,60.53,12451.0,48.8583,48.8583,48.818,48.818,12451.0
2019-12-11 12:55:00,60.52,60.54,60.51,60.51,19330.0,48.8099,48.8261,48.8019,48.8019,19330.0
2019-12-11 13:00:00,60.51,60.52,60.41,60.42,22481.0,48.8019,48.8099,48.7212,48.7293,22481.0
2019-12-11 13:05:00,60.42,60.42,60.37,60.4,23165.0,48.7293,48.7293,48.689,48.7132,23165.0
2019-12-11 13:10:00,60.4,60.46,60.4,60.44,16387.0,48.7132,48.7616,48.7132,48.7454,16387.0
2019-12-11 13:15:00,60.45,60.46,60.42,60.43,20791.0,48.7535,48.7616,48.7293,48.7374,20791.0
2019-12-11 13:20:00,60.43,60.44,60.36,60.36,18899.0,48.7374,48.7454,48.6809,48.6809,18899.0
2019-12-11 13:25:00,60.37,60.4,60.35,60.39,20045.0,48.689,48.7132,48.6728,48.7051,20045.0
2019-12-11 13:30:00,60.39,60.42,60.38,60.41,46926.0,48.7051,48.7293,48.697,48.7212,46926.0
2019-12-11 13:35:00,60.41,60.44,60.4,60.44,41699.0,48.7212,48.7454,48.7132,48.7454,41699.0
2019-12-11 13:40:00,60.44,60.5,60.43,60.46,64391.0,48.7454,48.7938,48.7374,48.7616,64391.0
2019-12-11 13:45:00,60.47,60.47,60.4,60.43,43430.0,48.7696,48.7696,48.7132,48.7374,43430.0
2019-12-11 13:50:00,60.42,60.43,60.34,60.36,73311.0,48.7293,48.7374,48.6648,48.6809,73311.0
2019-12-11 13:55:00,60.37,60.45,60.36,60.44,37298.0,48.689,48.7535,48.6809,48.7454,37298.0
2019-12-11 14:00:00,60.43,60.46,60.41,60.45,60365.0,48.7374,48.7616,48.7212,48.7535,60365.0
2019-12-11 14:05:00,60.46,60.52,60.44,60.51,81592.0,48.7616,48.8099,48.7454,48.8019,81592.0
2019-12-11 14:10:00,60.51,60.58,60.5,60.55,18672.0,48.8019,48.8583,48.7938,48.8341,18672.0
2019-12-11 14:15:00,60.56,60.6,60.55,60.56,15428.0,48.8422,48.8745,48.8341,48.8422,15428.0
2019-12-11 14:20:00,60.57,60.57,60.5,60.51,23533.0,48.8503,48.8503,48.7938,48.8019,23533.0
2019-12-11 14:25:00,60.51,60.54,60.48,60.48,32444.0,48.8019,48.8261,48.7777,48.7777,32444.0
2019-12-11 14:30:00,60.48,60.53,60.47,60.48,26625.0,48.7777,48.818,48.7696,48.7777,26625.0
2019-12-11 14:35:00,60.48,60.52,60.47,60.48,32003.0,48.7777,48.8099,48.7696,48.7777,32003.0
2019-12-11 14:40:00,60.48,60.6,60.46,60.56,36812.0,48.7777,48.8745,48.7616,48.8422,36812.0
2019-12-11 14:45:00,60.56,60.58,60.52,60.58,55535.0,48.8422,48.8583,48.8099,48.8583,55535.0
2019-12-11 14:50:00,60.58,60.64,60.56,60.63,41130.0,48.8583,48.9067,48.8422,48.8987,41130.0
2019-12-11 14:55:00,60.63,60.69,60.63,60.69,79056.0,48.8987,48.9471,48.8987,48.9471,79056.0
2019-12-11 15:00:00,60.7,60.71,60.65,60.66,49636.0,48.9551,48.9632,48.9148,48.9229,49636.0
2019-12-11 15:05:00,60.66,60.69,60.66,60.69,24202.0,48.9229,48.9471,48.9229,48.9471,24202.0
2019-12-11 15:10:00,60.69,60.7,60.62,60.62,66601.0,48.9471,48.9551,48.8906,48.8906,66601.0
2019-12-11 15:15:00,60.61,60.62,60.55,60.59,52710.0,48.8825,48.8906,48.8341,48.8664,52710.0
2019-12-11 15:20:00,60.59,60.64,60.58,60.59,40556.0,48.8664,48.9067,48.8583,48.8664,40556.0
2019-12-11 15:25:00,60.59,60.62,60.58,60.59,36297.0,48.8664,48.8906,48.8583,48.8664,36297.0
2019-12-11 15:30:00,60.59,60.61,60.56,60.56,37430.0,48.8664,48.8825,48.8422,48.8422,37430.0
2019-12-11 15:35:00,60.56,60.59,60.53,60.55,47565.0,48.8422,48.8664,48.818,48.8341,47565.0
2019-12-11 15:40:00,60.55,60.56,60.5,60.51,57361.0,48.8341,48.8422,48.7938,48.8019,57361.0
2019-12-11 15:45:00,60.51,60.56,60.5,60.52,105032.0,48.8019,48.8422,48.7938,48.8099,105032.0
2019-12-11 15:50:00,60.52,60.67,60.51,60.67,187575.0,48.8099,48.9309,48.8019,48.9309,187575.0
2019-12-11 15:55:00,60.67,60.71,60.64,60.69,321845.0,48.9309,48.9632,48.9067,48.9471,321845.0
2019-12-12 09:30:00,60.5,60.61,60.41,60.6,266952.0,48.7938,48.8825,48.7212,48.8745,266952.0
2019-12-12 09:35:00,60.62,60.89,60.61,60.82,77700.0,48.8906,49.1084,48.8825,49.0519,77700.0
2019-12-12 09:40:00,60.83,60.88,60.74,60.77,138007.0,49.06,49.1003,48.9874,49.0116,138007.0
2019-12-12 09:45:00,60.76,60.81,60.74,60.76,40093.0,49.0035,49.0438,48.9874,49.0035,40093.0
2019-12-12 09:50:00,60.75,60.89,60.75,60.87,102694.0,48.9954,49.1084,48.9954,49.0922,102694.0
2019-12-12 09:55:00,60.86,60.86,60.8,60.85,52923.0,49.0842,49.0842,49.0358,49.0761,52923.0
2019-12-12 10:00:00,60.85,60.86,60.75,60.77,66907.0,49.0761,49.0842,48.9954,49.0116,66907.0
2019-12-12 10:05:00,60.78,60.81,60.74,60.74,70371.0,49.0196,49.0438,48.9874,48.9874,70371.0
2019-12-12 10:10:00,60.75,60.87,60.69,60.8,104456.0,48.9954,49.0922,48.9471,49.0358,104456.0
2019-12-12 10:15:00,60.8,60.81,60.7,60.7,19889.0,49.0358,49.0438,48.9551,48.9551,19889.0
2019-12-12 10:20:00,60.7,60.79,60.69,60.77,203586.0,48.9551,49.0277,48.9471,49.0116,203586.0
2019-12-12 10:25:00,60.76,60.84,60.75,60.84,44448.0,49.0035,49.068,48.9954,49.068,44448.0
2019-12-12 10:30:00,60.83,60.95,60.83,60.94,71922.0,49.06,49.1567,49.06,49.1487,71922.0
2019-12-12 10:35:00,60.94,61.05,60.93,61.04,58972.0,49.1487,49.2374,49.1406,49.2293,58972.0
2019-12-12 10:40:00,61.03,61.04,60.76,60.77,87349.0,49.2213,49.2293,49.0035,49.0116,87349.0
2019-12-12 10:45:00,60.77,60.78,60.69,60.76,65330.0,49.0116,49.0196,48.9471,49.0035,65330.0
2019-12-12 10:50:00,60.76,60.81,60.73,60.81,21340.0,49.0035,49.0438,48.9793,49.0438,21340.0
2019-12-12 10:55:00,60.81,60.9,60.8,60.9,43288.0,49.0438,49.1164,49.0358,49.1164,43288.0
2019-12-12 11:00:00,60.91,60.98,60.89,60.96,55059.0,49.1245,49.1809,49.1084,49.1648,55059.0
2019-12-12 11:05:00,60.96,61.04,60.95,60.98,66301.0,49.1648,49.2293,49.1567,49.1809,66301.0
2019-12-12 11:10:00,60.98,60.99,60.92,60.99,54153.0,49.1809,49.189,49.1325,49.189,54153.0
2019-12-12 11:15:00,60.98,60.99,60.94,60.97,39237.0,49.1809,49.189,49.1487,49.1729,39237.0
2019-12-12 11:20:00,60.97,60.98,60.88,60.89,124889.0,49.1729,49.1809,49.1003,49.1084,124889.0
2019-12-12 11:25:00,60.88,60.89,60.83,60.86,65664.0,49.1003,49.1084,49.06,49.0842,65664.0
2019-12-12 11:30:00,60.86,60.95,60.86,60.89,23942.0,49.0842,49.1567,49.0842,49.1084,23942.0
2019-12-12 11:35:00,60.89,60.92,60.87,60.88,17030.0,49.1084,49.1325,49.0922,49.1003,17030.0
2019-12-12 11:40:00,60.87,60.88,60.84,60.88,15034.0,49.0922,49.1003,49.068,49.1003,15034.0
2019-12-12 11:45:00,60.87,60.87,60.78,60.81,36892.0,49.0922,49.0922,49.0196,49.0438,36892.0
2019-12-12 11:50:00,60.82,60.85,60.78,60.79,59478.0,49.0519,49.0761,49.0196,49.0277,59478.0
2019-12-12 11:55:00,60.79,60.84,60.73,60.82,30618.0,49.0277,49.068,48.9793,49.0519,30618.0
2019-12-12 12:00:00,60.83,60.83,60.76,60.8,26298.0,49.06,49.06,49.0035,49.0358,26298.0
2019-12-12 12:05:00,60.8,60.83,60.79,60.79,21820.0,49.0358,49.06,49.0277,49.0277,21820.0
2019-12-12 12:10:00,60.8,60.8,60.75,60.76,27147.0,49.0358,49.0358,48.9954,49.0035,27147.0
2019-12-12 12:15:00,60.76,60.79,60.73,60.75,24107.0,49.0035,49.0277,48.9793,48.9954,24107.0
2019-12-12 12:20:00,60.76,60.76,60.71,60.74,23773.0,49.0035,49.0035,48.9632,48.9874,23773.0
2019-12-12 12:25:00,60.73,60.75,60.69,60.71,42663.0,48.9793,48.9954,48.9471,48.9632,42663.0
2019-12-12 12:30:00,60.71,60.79,60.71,60.77,28076.0,48.9632,49.0277,48.9632,49.0116,28076.0
2019-12-12 12:35:00,60.77,60.78,60.71,60.72,18895.0,49.0116,49.0196,48.9632,48.9712,18895.0
2019-12-12 12:40:00,60.73,60.73,60.69,60.72,16586.0,48.9793,48.9793,48.9471,48.9712,16586.0
2019-12-12 12:45:00,60.72,60.76,60.71,60.72,17859.0,48.9712,49.0035,48.9632,48.9712,17859.0
2019-12-12 12:50:00,60.73,60.73,60.69,60.71,45355.0,48.9793,48.9793,48.9471,48.9632,45355.0
2019-12-12 12:55:00,60.71,60.72,60.59,60.6,27397.0,48.9632,48.9712,48.8664,48.8745,27397.0
2019-12-12 13:00:00,60.61,60.63,60.6,60.61,19944.0,48.8825,48.8987,48.8745,48.8825,19944.0
2019-12-12 13:05:00,60.61,60.63,60.59,60.6,28107.0,48.8825,48.8987,48.8664,48.8745,28107.0
2019-12-12 13:10:00,60.6,60.63,60.56,60.58,56705.0,48.8745,48.8987,48.8422,48.8583,56705.0
2019-12-12 13:15:00,60.59,60.62,60.58,60.61,36223.0,48.8664,48.8906,48.8583,48.8825,36223.0
2019-12-12 13:20:00,60.61,60.63,60.6,60.63,20191.0,48.8825,48.8987,48.8745,48.8987,20191.0
2019-12-12 13:25:00,60.63,60.64,60.59,60.6,22820.0,48.8987,48.9067,48.8664,48.8745,22820.0
2019-12-12 13:30:00,60.61,60.61,60.58,60.59,33607.0,48.8825,48.8825,48.8583,48.8664,33607.0
2019-12-12 13:35:00,60.6,60.62,60.57,60.58,54006.0,48.8745,48.8906,48.8503,48.8583,54006.0
2019-12-12 13:40:00,60.58,60.58,60.53,60.56,30382.0,48.8583,48.8583,48.818,48.8422,30382.0
2019-12-12 13:45:00,60.56,60.61,60.55,60.59,26517.0,48.8422,48.8825,48.8341,48.8664,26517.0
2019-12-12 13:50:00,60.59,60.6,60.54,60.55,31715.0,48.8664,48.8745,48.8261,48.8341,31715.0
2019-12-12 13:55:00,60.55,60.55,60.49,60.52,35146.0,48.8341,48.8341,48.7857,48.8099,35146.0
2019-12-12 14:00:00,60.51,60.51,60.38,60.38,38431.0,48.8019,48.8019,48.697,48.697,38431.0
2019-12-12 14:05:00,60.38,60.39,60.33,60.37,29793.0,48.697,48.7051,48.6567,48.689,29793.0
2019-12-12 14:10:00,60.36,60.43,60.35,60.41,27806.0,48.6809,48.7374,48.6728,48.7212,27806.0
2019-12-12 14:15:00,60.42,60.5,60.42,60.5,23587.0,48.7293,48.7938,48.7293,48.7938,23587.0
2019-12-12 14:20:00,60.5,60.51,60.44,60.44,69068.0,48.7938,48.8019,48.7454,48.7454,69068.0
2019-12-12 14:25:00,60.44,60.47,60.43,60.47,33696.0,48.7454,48.7696,48.7374,48.7696,33696.0
2019-12-12 14:30:00,60.47,60.61,60.46,60.49,92992.0,48.7696,48.8825,48.7616,48.7857,92992.0
2019-12-12 14:35:00,60.49,60.49,60.38,60.4,28980.0,48.7857,48.7857,48.697,48.7132,28980.0
2019-12-12 14:40:00,60.4,60.42,60.35,60.36,32654.0,48.7132,48.7293,48.6728,48.6809,32654.0
2019-12-12 14:45:00,60.36,60.37,60.34,60.35,25291.0,48.6809,48.689,48.6648,48.6728,25291.0
2019-12-12 14:50:00,60.35,60.36,60.27,60.36,50249.0,48.6728,48.6809,48.6083,48.6809,50249.0
2019-12-12 14:55:00,60.35,60.36,60.28,60.3,39041.0,48.6728,48.6809,48.6164,48.6325,39041.0
2019-12-12 15:00:00,60.3,60.41,60.29,60.39,68705.0,48.6325,48.7212,48.6244,48.7051,68705.0
2019-12-12 15:05:00,60.4,60.49,60.38,60.49,46792.0,48.7132,48.7857,48.697,48.7857,46792.0
2019-12-12 15:10:00,60.49,60.5,60.42,60.44,31183.0,48.7857,48.7938,48.7293,48.7454,31183.0
2019-12-12 15:15:00,60.43,60.47,60.41,60.47,46059.0,48.7374,48.7696,48.7212,48.7696,46059.0
2019-12-12 15:20:00,60.47,60.47,60.39,60.39,61982.0,48.7696,48.7696,48.7051,48.7051,61982.0
2019-12-12 15:25:00,60.39,60.48,60.38,60.46,70039.0,48.7051,48.7777,48.697,48.7616,70039.0
2019-12-12 15:30:00,60.46,60.5,60.43,60.47,42719.0,48.7616,48.7938,48.7374,48.7696,42719.0
2019-12-12 15:35:00,60.47,60.53,60.44,60.52,85821.0,48.7696,48.818,48.7454,48.8099,85821.0
2019-12-12 15:40:00,60.52,60.7,60.51,60.7,147936.0,48.8099,48.9551,48.8019,48.9551,147936.0
2019-12-12 15:45:00,60.7,60.79,60.63,60.77,134742.0,48.9551,49.0277,48.8987,49.0116,134742.0
2019-12-12 15:50:00,60.78,60.79,60.72,60.77,189438.0,49.0196,49.0277,48.9712,49.0116,189438.0
2019-12-12 15:55:00,60.77,60.81,60.68,60.7,404449.0,49.0116,49.0438,48.939,48.9551,404449.0
2019-12-13 09:30:00,60.65,60.87,60.65,60.86,71725.0,48.9148,49.0922,48.9148,49.0842,71725.0
2019-12-13 09:35:00,60.86,60.95,60.85,60.86,52289.0,49.0842,49.1567,49.0761,49.0842,52289.0
2019-12-13 09:40:00,60.87,60.89,60.78,60.79,23898.0,49.0922,49.1084,49.0196,49.0277,23898.0
2019-12-13 09:45:00,60.77,60.79,60.74,60.78,14406.0,49.0116,49.0277,48.9874,49.0196,14406.0
2019-12-13 09:50:00,60.79,60.93,60.76,60.92,26876.0,49.0277,49.1406,49.0035,49.1325,26876.0
2019-12-13 09:55:00,60.92,60.97,60.89,60.93,25282.0,49.1325,49.1729,49.1084,49.1406,25282.0
2019-12-13 10:00:00,60.93,60.93,60.76,60.77,57091.0,49.1406,49.1406,49.0035,49.0116,57091.0
2019-12-13 10:05:00,60.76,60.79,60.53,60.57,91712.0,49.0035,49.0277,48.818,48.8503,91712.0
2019-12-13 10:10:00,60.58,60.59,60.44,60.47,32597.0,48.8583,48.8664,48.7454,48.7696,32597.0
2019-12-13 10:15:00,60.48,60.65,60.48,60.6,41682.0,48.7777,48.9148,48.7777,48.8745,41682.0
2019-12-13 10:20:00,60.6,60.6,60.49,60.55,36333.0,48.8745,48.8745,48.7857,48.8341,36333.0
2019-12-13 10:25:00,60.54,60.59,60.53,60.55,63713.0,48.8261,48.8664,48.818,48.8341,63713.0
2019-12-13 10:30:00,60.56,60.73,60.56,60.73,61793.0,48.8422,48.9793,48.8422,48.9793,61793.0
2019-12-13 10:35:00,60.73,60.77,60.69,60.72,42226.0,48.9793,49.0116,48.9471,48.9712,42226.0
2019-12-13 10:40:00,60.72,60.73,60.64,60.66,46996.0,48.9712,48.9793,48.9067,48.9229,46996.0
2019-12-13 10:45:00,60.67,60.71,60.64,60.71,31136.0,48.9309,48.9632,48.9067,48.9632,31136.0
2019-12-13 10:50:00,60.71,60.78,60.71,60.75,20831.0,48.9632,49.0196,48.9632,48.9954,20831.0
2019-12-13 10:55:00,60.75,60.75,60.7,60.71,15437.0,48.9954,48.9954,48.9551,48.9632,15437.0
2019-12-13 11:00:00,60.7,60.72,60.65,60.67,25210.0,48.9551,48.9712,48.9148,48.9309,25210.0
2019-12-13 11:05:00,60.67,60.75,60.66,60.74,23403.0,48.9309,48.9954,48.9229,48.9874,23403.0
2019-12-13 11:10:00,60.75,60.79,60.75,60.78,30070.0,48.9954,49.0277,48.9954,49.0196,30070.0
2019-12-13 11:15:00,60.79,60.9,60.77,60.9,32151.0,49.0277,49.1164,49.0116,49.1164,32151.0
2019-12-13 11:20:00,60.89,60.95,60.88,60.92,34934.0,49.1084,49.1567,49.1003,49.1325,34934.0
2019-12-13 11:25:00,60.93,60.98,60.91,60.97,35078.0,49.1406,49.1809,49.1245,49.1729,35078.0
2019-12-13 11:30:00,60.96,60.97,60.88,60.95,24302.0,49.1648,49.1729,49.1003,49.1567,24302.0
2019-12-13 11:35:00,60.95,60.96,60.92,60.92,34050.0,49.1567,49.1648,49.1325,49.1325,34050.0
2019-12-13 11:40:00,60.92,60.99,60.91,60.95,31596.0,49.1325,49.189,49.1245,49.1567,31596.0
2019-12-13 11:45:00,60.94,60.95,60.86,60.86,25743.0,49.1487,49.1567,49.0842,49.0842,25743.0
2019-12-13 11:50:00,60.86,60.87,60.81,60.84,22285.0,49.0842,49.0922,49.0438,49.068,22285.0
2019-12-13 11:55:00,60.83,60.9,60.82,60.89,19374.0,49.06,49.1164,49.0519,49.1084,19374.0
2019-12-13 12:00:00,60.89,60.9,60.82,60.83,14741.0,49.1084,49.1164,49.0519,49.06,14741.0
2019-12-13 12:05:00,60.83,60.89,60.83,60.87,13455.0,49.06,49.1084,49.06,49.0922,13455.0
2019-12-13 12:10:00,60.88,60.88,60.84,60.84,15404.0,49.1003,49.1003,49.068,49.068,15404.0
2019-12-13 12:15:00,60.85,60.85,60.8,60.83,17217.0,49.0761,49.0761,49.0358,49.06,17217.0
2019-12-13 12:20:00,60.84,60.85,60.82,60.84,13821.0,49.068,49.0761,49.0519,49.068,13821.0
2019-12-13 12:25:00,60.85,60.87,60.8,60.8,15201.0,49.0761,49.0922,49.0358,49.0358,15201.0
2019-12-13 12:30:00,60.81,60.81,60.74,60.76,11440.0,49.0438,49.0438,48.9874,49.0035,11440.0
2019-12-13 12:35:00,60.76,60.78,60.72,60.75,10788.0,49.0035,49.0196,48.9712,48.9954,10788.0
2019-12-13 12:40:00,60.75,60.75,60.73,60.75,10469.0,48.9954,48.9954,48.9793,48.9954,10469.0
2019-12-13 12:45:00,60.75,60.79,60.74,60.79,15046.0,48.9954,49.0277,48.9874,49.0277,15046.0
2019-12-13 12:50:00,60.8,60.81,60.77,60.77,7191.0,49.0358,49.0438,49.0116,49.0116,7191.0
2019-12-13 12:55:00,60.77,60.79,60.77,60.78,12707.0,49.0116,49.0277,49.0116,49.0196,12707.0
2019-12-13 13:00:00,60.79,60.85,60.78,60.85,32304.0,49.0277,49.0761,49.0196,49.0761,32304.0
2019-12-13 13:05:00,60.85,60.87,60.83,60.86,37748.0,49.0761,49.0922,49.06,49.0842,37748.0
2019-12-13 13:10:00,60.87,60.91,60.85,60.87,33287.0,49.0922,49.1245,49.0761,49.0922,33287.0
2019-12-13 13:15:00,60.88,60.94,60.88,60.93,11279.0,49.1003,49.1487,49.1003,49.1406,11279.0
2019-12-13 13:20:00,60.93,61.01,60.93,60.98,159140.0,49.1406,49.2051,49.1406,49.1809,159140.0
2019-12-13 13:25:00,60.98,61.1,60.95,61.08,229120.0,49.1809,49.2777,49.1567,49.2616,229120.0
2019-12-13 13:30:00,61.08,61.16,61.02,61.05,166531.0,49.2616,49.3261,49.2132,49.2374,166531.0
2019-12-13 13:35:00,61.05,61.18,61.05,61.12,89282.0,49.2374,49.3422,49.2374,49.2939,89282.0
2019-12-13 13:40:00,61.12,61.12,60.97,60.98,86846.0,49.2939,49.2939,49.1729,49.1809,86846.0
2019-12-13 13:45:00,60.98,60.98,60.94,60.96,26526.0,49.1809,49.1809,49.1487,49.1648,26526.0
2019-12-13 13:50:00,60.95,61.01,60.92,60.94,17715.0,49.1567,49.2051,49.1325,49.1487,17715.0
2019-12-13 13:55:00,60.94,60.97,60.91,60.97,13721.0,49.1487,49.1729,49.1245,49.1729,13721.0
2019-12-13 14:00:00,60.97,60.99,60.96,60.97,21873.0,49.1729,49.189,49.1648,49.1729,21873.0
2019-12-13 14:05:00,60.98,60.98,60.94,60.95,15476.0,49.1809,49.1809,49.1487,49.1567,15476.0
2019-12-13 14:10:00,60.96,60.96,60.91,60.92,53180.0,49.1648,49.1648,49.1245,49.1325,53180.0
2019-12-13 14:15:00,60.92,60.95,60.9,60.9,18058.0,49.1325,49.1567,49.1164,49.1164,18058.0
2019-12-13 14:20:00,60.9,60.93,60.89,60.9,17996.0,49.1164,49.1406,49.1084,49.1164,17996.0
2019-12-13 14:25:00,60.9,60.9,60.83,60.84,21306.0,49.1164,49.1164,49.06,49.068,21306.0
2019-12-13 14:30:00,60.84,60.86,60.82,60.84,28080.0,49.068,49.0842,49.0519,49.068,28080.0
2019-12-13 14:35:00,60.85,60.86,60.81,60.82,17540.0,49.0761,49.0842,49.0438,49.0519,17540.0
2019-12-13 14:40:00,60.83,60.84,60.81,60.82,8924.0,49.06,49.068,49.0438,49.0519,8924.0
2019-12-13 14:45:00,60.81,60.86,60.8,60.85,19989.0,49.0438,49.0842,49.0358,49.0761,19989.0
2019-12-13 14:50:00,60.86,60.88,60.81,60.83,24815.0,49.0842,49.1003,49.0438,49.06,24815.0
2019-12-13 14:55:00,60.83,60.84,60.81,60.82,22664.0,49.06,49.068,49.0438,49.0519,22664.0
2019-12-13 15:00:00,60.81,60.87,60.81,60.86,25677.0,49.0438,49.0922,49.0438,49.0842,25677.0
2019-12-13 15:05:00,60.87,60.89,60.86,60.87,24644.0,49.0922,49.1084,49.0842,49.0922,24644.0
2019-12-13 15:10:00,60.86,60.94,60.86,60.91,26688.0,49.0842,49.1487,49.0842,49.1245,26688.0
2019-12-13 15:15:00,60.9,60.91,60.88,60.9,24854.0,49.1164,49.1245,49.1003,49.1164,24854.0
2019-12-13 15:20:00,60.9,60.9,60.87,60.88,27254.0,49.1164,49.1164,49.0922,49.1003,27254.0
2019-12-13 15:25:00,60.89,60.9,60.87,60.88,29607.0,49.1084,49.1164,49.0922,49.1003,29607.0
2019-12-13 15:30:00,60.88,60.92,60.87,60.88,32823.0,49.1003,49.1325,49.0922,49.1003,32823.0
2019-12-13 15:35:00,60.88,60.88,60.84,60.85,42120.0,49.1003,49.1003,49.068,49.0761,42120.0
2019-12-13 15:40:00,60.86,60.9,60.85,60.87,57291.0,49.0842,49.1164,49.0761,49.0922,57291.0
2019-12-13 15:45:00,60.87,60.89,60.84,60.88,42697.0,49.0922,49.1084,49.068,49.1003,42697.0
2019-12-13 15:50:00,60.88,60.9,60.84,60.88,104862.0,49.1003,49.1164,49.068,49.1003,104862.0
2019-12-13 15:55:00,60.87,60.89,60.75,60.77,363750.0,49.0922,49.1084,48.9954,49.0116,363750.0
2019-12-16 09:30:00,60.99,61.14,60.98,61.12,141197.0,49.189,49.31,49.1809,49.2939,141197.0
2019-12-16 09:35:00,61.12,61.17,61.05,61.05,71452.0,49.2939,49.3342,49.2374,49.2374,71452.0
2019-12-16 09:40:00,61.06,61.09,61.0,61.05,47172.0,49.2455,49.2697,49.1971,49.2374,47172.0
2019-12-16 09:45:00,61.05,61.13,61.04,61.08,54192.0,49.2374,49.3019,49.2293,49.2616,54192.0
2019-12-16 09:50:00,61.08,61.16,61.07,61.15,53902.0,49.2616,49.3261,49.2535,49.318,53902.0
2019-12-16 09:55:00,61.14,61.19,61.08,61.17,85380.0,49.31,49.3503,49.2616,49.3342,85380.0
2019-12-16 10:00:00,61.17,61.25,61.16,61.24,50704.0,49.3342,49.3987,49.3261,49.3906,50704.0
2019-12-16 10:05:00,61.24,61.31,61.24,61.31,45739.0,49.3906,49.4471,49.3906,49.4471,45739.0
2019-12-16 10:10:00,61.31,61.32,61.27,61.31,56824.0,49.4471,49.4552,49.4148,49.4471,56824.0
2019-12-16 10:15:00,61.3,61.36,61.27,61.29,51490.0,49.439,49.4874,49.4148,49.431,51490.0
2019-12-16 10:20:00,61.3,61.37,61.29,61.35,42846.0,49.439,49.4955,49.431,49.4793,42846.0
2019-12-16 10:25:00,61.35,61.36,61.31,61.35,42762.0,49.4793,49.4874,49.4471,49.4793,42762.0
2019-12-16 10:30:00,61.35,61.43,61.32,61.42,71466.0,49.4793,49.5439,49.4552,49.5358,71466.0
2019-12-16 10:35:00,61.41,61.44,61.37,61.39,37043.0,49.5277,49.5519,49.4955,49.5116,37043.0
2019-12-16 10:40:00,61.4,61.48,61.39,61.46,40569.0,49.5197,49.5842,49.5116,49.5681,40569.0
2019-12-16 10:45:00,61.47,61.5,61.43,61.43,47257.0,49.5761,49.6003,49.5439,49.5439,47257.0
2019-12-16 10:50:00,61.43,61.51,61.43,61.51,45410.0,49.5439,49.6084,49.5439,49.6084,45410.0
2019-12-16 10:55:00,61.51,61.51,61.39,61.39,54970.0,49.6084,49.6084,49.5116,49.5116,54970.0
2019-12-16 11:00:00,61.4,61.46,61.39,61.43,35656.0,49.5197,49.5681,49.5116,49.5439,35656.0
2019-12-16 11:05:00,61.44,61.53,61.44,61.52,74825.0,49.5519,49.6245,49.5519,49.6165,74825.0
2019-12-16 11:10:00,61.53,61.58,61.52,61.55,137639.0,49.6245,49.6648,49.6165,49.6406,137639.0
2019-12-16 11:15:00,61.55,61.55,61.48,61.52,58445.0,49.6406,49.6406,49.5842,49.6165,58445.0
2019-12-16 11:20:00,61.52,61.58,61.48,61.48,41257.0,49.6165,49.6648,49.5842,49.5842,41257.0
2019-12-16 11:25:00,61.48,61.54,61.47,61.53,52532.0,49.5842,49.6326,49.5761,49.6245,52532.0
2019-12-16 11:30:00,61.54,61.55,61.5,61.5,94581.0,49.6326,49.6406,49.6003,49.6003,94581.0
2019-12-16 11:35:00,61.51,61.57,61.49,61.57,26574.0,49.6084,49.6568,49.5923,49.6568,26574.0
2019-12-16 11:40:00,61.57,61.67,61.56,61.62,31093.0,49.6568,49.7374,49.6487,49.6971,31093.0
2019-12-16 11:45:00,61.62,61.68,61.62,61.67,26420.0,49.6971,49.7455,49.6971,49.7374,26420.0
2019-12-16 11:50:00,61.67,61.67,61.61,61.65,28336.0,49.7374,49.7374,49.689,49.7213,28336.0
2019-12-16 11:55:00,61.65,61.69,61.64,61.69,18856.0,49.7213,49.7536,49.7132,49.7536,18856.0
2019-12-16 12:00:00,61.69,61.72,61.68,61.72,19756.0,49.7536,49.7778,49.7455,49.7778,19756.0
2019-12-16 12:05:00,61.72,61.72,61.68,61.7,29073.0,49.7778,49.7778,49.7455,49.7616,29073.0
2019-12-16 12:10:00,61.7,61.73,61.69,61.7,29563.0,49.7616,49.7858,49.7536,49.7616,29563.0
2019-12-16 12:15:00,61.7,61.71,61.63,61.63,57146.0,49.7616,49.7697,49.7052,49.7052,57146.0
2019-12-16 12:20:00,61.64,61.71,61.63,61.68,64017.0,49.7132,49.7697,49.7052,49.7455,64017.0
2019-12-16 12:25:00,61.68,61.7,61.65,61.67,54666.0,49.7455,49.7616,49.7213,49.7374,54666.0
2019-12-16 12:30:00,61.67,61.7,61.63,61.66,142045.0,49.7374,49.7616,49.7052,49.7294,142045.0
2019-12-16 12:35:00,61.65,61.7,61.64,61.67,92770.0,49.7213,49.7616,49.7132,49.7374,92770.0
2019-12-16 12:40:00,61.66,61.71,61.66,61.67,45099.0,49.7294,49.7697,49.7294,49.7374,45099.0
2019-12-16 12:45:00,61.68,61.7,61.67,61.69,35741.0,49.7455,49.7616,49.7374,49.7536,35741.0
2019-12-16 12:50:00,61.68,61.72,61.67,61.7,27780.0,49.7455,49.7778,49.7374,49.7616,27780.0
2019-12-16 12:55:00,61.7,61.8,61.69,61.8,51917.0,49.7616,49.8423,49.7536,49.8423,51917.0
2019-12-16 13:00:00,61.8,61.84,61.79,61.8,58644.0,49.8423,49.8745,49.8342,49.8423,58644.0
2019-12-16 13:05:00,61.8,61.85,61.78,61.83,39374.0,49.8423,49.8826,49.8261,49.8665,39374.0
2019-12-16 13:10:00,61.82,61.83,61.76,61.8,41411.0,49.8584,49.8665,49.81,49.8423,41411.0
2019-12-16 13:15:00,61.8,61.84,61.79,61.82,40844.0,49.8423,49.8745,49.8342,49.8584,40844.0
2019-12-16 13:20:00,61.82,61.88,61.81,61.88,38202.0,49.8584,49.9068,49.8503,49.9068,38202.0
2019-12-16 13:25:00,61.87,61.91,61.87,61.91,62372.0,49.8987,49.931,49.8987,49.931,62372.0
2019-12-16 13:30:00,61.91,61.93,61.88,61.93,85296.0,49.931,49.9471,49.9068,49.9471,85296.0
2019-12-16 13:35:00,61.92,61.94,61.9,61.93,82015.0,49.9391,49.9552,49.9229,49.9471,82015.0
2019-12-16 13:40:00,61.93,61.98,61.92,61.98,74533.0,49.9471,49.9874,49.9391,49.9874,74533.0
2019-12-16 13:45:00,61.98,62.02,61.97,62.02,55905.0,49.9874,50.0197,49.9794,50.0197,55905.0
2019-12-16 13:50:00,62.02,62.04,61.98,62.0,49863.0,50.0197,50.0358,49.9874,50.0036,49863.0
2019-12-16 13:55:00,62.0,62.02,61.93,61.94,76731.0,50.0036,50.0197,49.9471,49.9552,76731.0
2019-12-16 14:00:00,61.94,62.0,61.94,62.0,28587.0,49.9552,50.0036,49.9552,50.0036,28587.0
2019-12-16 14:05:00,62.0,62.04,61.99,62.03,38214.0,50.0036,50.0358,49.9955,50.0278,38214.0
2019-12-16 14:10:00,62.03,62.04,62.0,62.0,41866.0,50.0278,50.0358,50.0036,50.0036,41866.0
2019-12-16 14:15:00,62.01,62.02,61.99,62.01,38720.0,50.0116,50.0197,49.9955,50.0116,38720.0
2019-12-16 14:20:00,62.01,62.02,61.99,62.02,49006.0,50.0116,50.0197,49.9955,50.0197,49006.0
2019-12-16 14:25:00,62.02,62.05,62.01,62.04,51626.0,50.0197,50.0439,50.0116,50.0358,51626.0
2019-12-16 14:30:00,62.03,62.1,62.03,62.1,27768.0,50.0278,50.0842,50.0278,50.0842,27768.0
2019-12-16 14:35:00,62.09,62.17,62.09,62.17,93506.0,50.0762,50.1407,50.0762,50.1407,93506.0
2019-12-16 14:40:00,62.16,62.2,62.14,62.2,70820.0,50.1326,50.1649,50.1165,50.1649,70820.0
2019-12-16 14:45:00,62.2,62.2,62.14,62.17,67394.0,50.1649,50.1649,50.1165,50.1407,67394.0
2019-12-16 14:50:00,62.17,62.19,62.14,62.16,40848.0,50.1407,50.1568,50.1165,50.1326,40848.0
2019-12-16 14:55:00,62.17,62.21,62.15,62.19,66526.0,50.1407,50.1729,50.1246,50.1568,66526.0
2019-12-16 15:00:00,62.18,62.19,62.13,62.17,72322.0,50.1488,50.1568,50.1084,50.1407,72322.0
2019-12-16 15:05:00,62.17,62.19,62.15,62.16,63345.0,50.1407,50.1568,50.1246,50.1326,63345.0
2019-12-16 15:10:00,62.17,62.27,62.14,62.27,43665.0,50.1407,50.2213,50.1165,50.2213,43665.0
2019-12-16 15:15:00,62.27,62.27,62.21,62.25,61910.0,50.2213,50.2213,50.1729,50.2052,61910.0
2019-12-16 15:20:00,62.25,62.28,62.23,62.23,69288.0,50.2052,50.2294,50.1891,50.1891,69288.0
2019-12-16 15:25:00,62.23,62.24,62.18,62.21,85917.0,50.1891,50.1971,50.1488,50.1729,85917.0
2019-12-16 15:30:00,62.21,62.24,62.18,62.24,106003.0,50.1729,50.1971,50.1488,50.1971,106003.0
2019-12-16 15:35:00,62.25,62.25,62.17,62.23,117198.0,50.2052,50.2052,50.1407,50.1891,117198.0
2019-12-16 15:40:00,62.23,62.23,62.17,62.21,76895.0,50.1891,50.1891,50.1407,50.1729,76895.0
2019-12-16 15:45:00,62.21,62.23,62.16,62.22,126057.0,50.1729,50.1891,50.1326,50.181,126057.0
2019-12-16 15:50:00,62.22,62.28,62.17,62.18,181672.0,50.181,50.2294,50.1407,50.1488,181672.0
2019-12-16 15:55:00,62.18,62.32,62.17,62.26,576079.0,50.1488,50.2617,50.1407,50.2133,576079.0
2019-12-17 09:30:00,62.4,62.48,62.33,62.47,130932.0,50.3262,50.3907,50.2697,50.3826,130932.0
2019-12-17 09:35:00,62.47,62.8,62.46,62.75,153716.0,50.3826,50.6488,50.3746,50.6085,153716.0
2019-12-17 09:40:00,62.74,62.85,62.71,62.75,89748.0,50.6004,50.6891,50.5762,50.6085,89748.0
2019-12-17 09:45:00,62.76,62.78,62.66,62.75,76948.0,50.6165,50.6327,50.5359,50.6085,76948.0
2019-12-17 09:50:00,62.75,62.8,62.7,62.78,43469.0,50.6085,50.6488,50.5681,50.6327,43469.0
2019-12-17 09:55:00,62.78,62.8,62.73,62.77,40519.0,50.6327,50.6488,50.5923,50.6246,40519.0
2019-12-17 10:00:00,62.78,62.86,62.73,62.86,89989.0,50.6327,50.6972,50.5923,50.6972,89989.0
2019-12-17 10:05:00,62.85,62.87,62.71,62.85,100817.0,50.6891,50.7052,50.5762,50.6891,100817.0
2019-12-17 10:10:00,62.85,63.06,62.83,63.04,275161.0,50.6891,50.8585,50.673,50.8423,275161.0
2019-12-17 10:15:00,63.05,63.35,63.03,63.33,347211.0,50.8504,51.0924,50.8343,51.0762,347211.0
2019-12-17 10:20:00,63.32,63.63,63.28,63.59,364131.0,51.0682,51.3182,51.0359,51.2859,364131.0
2019-12-17 10:25:00,63.59,64.0,63.56,63.72,472139.0,51.2859,51.6166,51.2617,51.3908,472139.0
2019-12-17 10:30:00,63.72,63.76,63.64,63.72,255952.0,51.3908,51.423,51.3263,51.3908,255952.0
2019-12-17 10:35:00,63.71,63.85,63.67,63.83,111947.0,51.3827,51.4956,51.3504,51.4795,111947.0
2019-12-17 10:40:00,63.83,64.02,63.82,63.99,415658.0,51.4795,51.6327,51.4714,51.6085,415658.0
2019-12-17 10:45:00,64.0,64.0,63.86,63.91,231188.0,51.6166,51.6166,51.5037,51.544,231188.0
2019-12-17 10:50:00,63.9,64.1,63.87,64.04,192053.0,51.5359,51.6972,51.5118,51.6489,192053.0
2019-12-17 10:55:00,64.04,64.16,64.0,64.13,160915.0,51.6489,51.7456,51.6166,51.7214,160915.0
2019-12-17 11:00:00,64.14,64.16,64.07,64.12,148235.0,51.7295,51.7456,51.6731,51.7134,148235.0
2019-12-17 11:05:00,64.12,64.13,63.99,64.01,96714.0,51.7134,51.7214,51.6085,51.6247,96714.0
2019-12-17 11:10:00,64.0,64.09,63.94,64.09,160565.0,51.6166,51.6892,51.5682,51.6892,160565.0
2019-12-17 11:15:00,64.09,64.1,63.98,64.05,87277.0,51.6892,51.6972,51.6005,51.6569,87277.0
2019-12-17 11:20:00,64.06,64.14,64.05,64.11,67268.0,51.665,51.7295,51.6569,51.7053,67268.0
2019-12-17 11:25:00,64.1,64.14,64.01,64.14,51428.0,51.6972,51.7295,51.6247,51.7295,51428.0
2019-12-17 11:30:00,64.13,64.26,64.13,64.2,95475.0,51.7214,51.8263,51.7214,51.7779,95475.0
2019-12-17 11:35:00,64.21,64.24,64.1,64.11,72916.0,51.786,51.8102,51.6972,51.7053,72916.0
2019-12-17 11:40:00,64.1,64.14,64.01,64.03,42976.0,51.6972,51.7295,51.6247,51.6408,42976.0
2019-12-17 11:45:00,64.02,64.02,63.9,64.02,69393.0,51.6327,51.6327,51.5359,51.6327,69393.0
2019-12-17 11:50:00,64.01,64.02,63.88,63.95,37265.0,51.6247,51.6327,51.5198,51.5763,37265.0
2019-12-17 11:55:00,63.95,64.06,63.83,63.85,77373.0,51.5763,51.665,51.4795,51.4956,77373.0
2019-12-17 12:00:00,63.85,63.9,63.77,63.87,77083.0,51.4956,51.5359,51.4311,51.5118,77083.0
2019-12-17 12:05:00,63.86,63.89,63.85,63.89,28801.0,51.5037,51.5279,51.4956,51.5279,28801.0
2019-12-17 12:10:00,63.89,63.9,63.85,63.87,72028.0,51.5279,51.5359,51.4956,51.5118,72028.0
2019-12-17 12:15:00,63.87,63.95,63.85,63.95,52178.0,51.5118,51.5763,51.4956,51.5763,52178.0
2019-12-17 12:20:00,63.95,63.99,63.95,63.98,40120.0,51.5763,51.6085,51.5763,51.6005,40120.0
2019-12-17 12:25:00,63.99,64.06,63.98,64.06,40250.0,51.6085,51.665,51.6005,51.665,40250.0
2019-12-17 12:30:00,64.06,64.12,64.02,64.09,58901.0,51.665,51.7134,51.6327,51.6892,58901.0
2019-12-17 12:35:00,64.08,64.09,64.0,64.06,36758.0,51.6811,51.6892,51.6166,51.665,36758.0
2019-12-17 12:40:00,64.06,64.07,64.01,64.06,24452.0,51.665,51.6731,51.6247,51.665,24452.0
2019-12-17 12:45:00,64.06,64.1,64.06,64.06,35865.0,51.665,51.6972,51.665,51.665,35865.0
2019-12-17 12:50:00,64.06,64.11,64.04,64.11,35639.0,51.665,51.7053,51.6489,51.7053,35639.0
2019-12-17 12:55:00,64.1,64.13,63.98,63.99,72673.0,51.6972,51.7214,51.6005,51.6085,72673.0
2019-12-17 13:00:00,63.99,64.02,63.88,63.94,82415.0,51.6085,51.6327,51.5198,51.5682,82415.0
2019-12-17 13:05:00,63.93,63.95,63.92,63.94,31679.0,51.5601,51.5763,51.5521,51.5682,31679.0
2019-12-17 13:10:00,63.94,63.95,63.93,63.95,35093.0,51.5682,51.5763,51.5601,51.5763,35093.0
2019-12-17 13:15:00,63.95,63.97,63.92,63.94,35517.0,51.5763,51.5924,51.5521,51.5682,35517.0
2019-12-17 13:20:00,63.94,63.96,63.93,63.95,27947.0,51.5682,51.5843,51.5601,51.5763,27947.0
2019-12-17 13:25:00,63.95,64.03,63.94,63.99,38638.0,51.5763,51.6408,51.5682,51.6085,38638.0
2019-12-17 13:30:00,64.0,64.0,63.95,63.98,37458.0,51.6166,51.6166,51.5763,51.6005,37458.0
2019-12-17 13:35:00,63.98,63.99,63.89,63.94,46358.0,51.6005,51.6085,51.5279,51.5682,46358.0
2019-12-17 13:40:00,63.94,63.95,63.9,63.92,29883.0,51.5682,51.5763,51.5359,51.5521,29883.0
2019-12-17 13:45:00,63.92,63.97,63.91,63.97,25938.0,51.5521,51.5924,51.544,51.5924,25938.0
2019-12-17 13:50:00,63.97,63.97,63.9,63.94,27128.0,51.5924,51.5924,51.5359,51.5682,27128.0
2019-12-17 13:55:00,63.94,63.94,63.86,63.9,44693.0,51.5682,51.5682,51.5037,51.5359,44693.0
2019-12-17 14:00:00,63.9,63.92,63.85,63.85,31121.0,51.5359,51.5521,51.4956,51.4956,31121.0
2019-12-17 14:05:00,63.86,63.87,63.83,63.84,32766.0,51.5037,51.5118,51.4795,51.4876,32766.0
2019-12-17 14:10:00,63.84,63.89,63.83,63.88,38698.0,51.4876,51.5279,51.4795,51.5198,38698.0
2019-12-17 14:15:00,63.88,63.89,63.85,63.88,34304.0,51.5198,51.5279,51.4956,51.5198,34304.0
2019-12-17 14:20:00,63.87,63.88,63.78,63.8,46145.0,51.5118,51.5198,51.4392,51.4553,46145.0
2019-12-17 14:25:00,63.8,63.82,63.79,63.8,27404.0,51.4553,51.4714,51.4472,51.4553,27404.0
2019-12-17 14:30:00,63.8,63.82,63.78,63.8,56257.0,51.4553,51.4714,51.4392,51.4553,56257.0
2019-12-17 14:35:00,63.8,63.85,63.78,63.84,45980.0,51.4553,51.4956,51.4392,51.4876,45980.0
2019-12-17 14:40:00,63.83,63.84,63.74,63.78,62015.0,51.4795,51.4876,51.4069,51.4392,62015.0
2019-12-17 14:45:00,63.78,63.84,63.77,63.84,56798.0,51.4392,51.4876,51.4311,51.4876,56798.0
2019-12-17 14:50:00,63.84,63.84,63.77,63.77,52483.0,51.4876,51.4876,51.4311,51.4311,52483.0
2019-12-17 14:55:00,63.77,63.81,63.76,63.78,60500.0,51.4311,51.4634,51.423,51.4392,60500.0
2019-12-17 15:00:00,63.79,63.79,63.71,63.72,117684.0,51.4472,51.4472,51.3827,51.3908,117684.0
2019-12-17 15:05:00,63.72,63.79,63.71,63.77,92912.0,51.3908,51.4472,51.3827,51.4311,92912.0
2019-12-17 15:10:00,63.77,63.86,63.76,63.86,48179.0,51.4311,51.5037,51.423,51.5037,48179.0
2019-12-17 15:15:00,63.86,63.93,63.86,63.91,72893.0,51.5037,51.5601,51.5037,51.544,72893.0
2019-12-17 15:20:00,63.91,63.91,63.84,63.86,42394.0,51.544,51.544,51.4876,51.5037,42394.0
2019-12-17 15:25:00,63.86,63.88,63.85,63.86,61440.0,51.5037,51.5198,51.4956,51.5037,61440.0
2019-12-17 15:30:00,63.86,63.92,63.85,63.92,107643.0,51.5037,51.5521,51.4956,51.5521,107643.0
2019-12-17 15:35:00,63.92,63.92,63.79,63.8,113120.0,51.5521,51.5521,51.4472,51.4553,113120.0
2019-12-17 15:40:00,63.8,63.8,63.73,63.74,113441.0,51.4553,51.4553,51.3988,51.4069,113441.0
2019-12-17 15:45:00,63.74,63.74,63.6,63.61,177589.0,51.4069,51.4069,51.294,51.3021,177589.0
2019-12-17 15:50:00,63.61,63.7,63.6,63.69,180791.0,51.3021,51.3746,51.294,51.3666,180791.0
2019-12-17 15:55:00,63.69,63.74,63.59,63.69,501014.0,51.3666,51.4069,51.2859,51.3666,501014.0
2019-12-18 09:30:00,63.57,63.87,63.57,63.82,105405.0,51.2698,51.5118,51.2698,51.4714,105405.0
2019-12-18 09:35:00,63.83,63.86,63.71,63.74,41934.0,51.4795,51.5037,51.3827,51.4069,41934.0
2019-12-18 09:40:00,63.74,63.87,63.62,63.62,67909.0,51.4069,51.5118,51.3101,51.3101,67909.0
2019-12-18 09:45:00,63.62,63.73,63.58,63.62,86701.0,51.3101,51.3988,51.2779,51.3101,86701.0
2019-12-18 09:50:00,63.62,63.8,63.61,63.8,94836.0,51.3101,51.4553,51.3021,51.4553,94836.0
2019-12-18 09:55:00,63.79,63.8,63.71,63.73,130169.0,51.4472,51.4553,51.3827,51.3988,130169.0
2019-12-18 10:00:00,63.72,63.75,63.47,63.6,128362.0,51.3908,51.415,51.1891,51.294,128362.0
2019-12-18 10:05:00,63.59,63.64,63.52,63.52,140593.0,51.2859,51.3263,51.2295,51.2295,140593.0
2019-12-18 10:10:00,63.51,63.59,63.46,63.5,140078.0,51.2214,51.2859,51.1811,51.2133,140078.0
2019-12-18 10:15:00,63.49,63.5,63.39,63.45,147936.0,51.2053,51.2133,51.1246,51.173,147936.0
2019-12-18 10:20:00,63.45,63.59,63.43,63.58,192195.0,51.173,51.2859,51.1569,51.2779,192195.0
2019-12-18 10:25:00,63.58,63.64,63.44,63.5,121083.0,51.2779,51.3263,51.165,51.2133,121083.0
2019-12-18 10:30:00,63.51,63.59,63.36,63.4,92921.0,51.2214,51.2859,51.1004,51.1327,92921.0
2019-12-18 10:35:00,63.4,63.4,63.28,63.33,42172.0,51.1327,51.1327,51.0359,51.0762,42172.0
2019-12-18 10:40:00,63.33,63.34,63.28,63.3,33070.0,51.0762,51.0843,51.0359,51.052,33070.0
2019-12-18 10:45:00,63.31,63.35,63.26,63.32,34398.0,51.0601,51.0924,51.0198,51.0682,34398.0
2019-12-18 10:50:00,63.32,63.35,63.23,63.25,50499.0,51.0682,51.0924,50.9956,51.0117,50499.0
2019-12-18 10:55:00,63.26,63.27,63.18,63.19,22666.0,51.0198,51.0278,50.9553,50.9633,22666.0
2019-12-18 11:00:00,63.2,63.31,63.18,63.31,25229.0,50.9714,51.0601,50.9553,51.0601,25229.0
2019-12-18 11:05:00,63.31,63.39,63.31,63.39,25703.0,51.0601,51.1246,51.0601,51.1246,25703.0
2019-12-18 11:10:00,63.39,63.39,63.32,63.34,30763.0,51.1246,51.1246,51.0682,51.0843,30763.0
2019-12-18 11:15:00,63.33,63.36,63.32,63.34,23135.0,51.0762,51.1004,51.0682,51.0843,23135.0
2019-12-18 11:20:00,63.35,63.35,63.24,63.26,29722.0,51.0924,51.0924,51.0037,51.0198,29722.0
2019-12-18 11:25:00,63.25,63.34,63.24,63.32,24158.0,51.0117,51.0843,51.0037,51.0682,24158.0
2019-12-18 11:30:00,63.32,63.34,63.27,63.31,55144.0,51.0682,51.0843,51.0278,51.0601,55144.0
2019-12-18 11:35:00,63.31,63.37,63.31,63.35,29120.0,51.0601,51.1085,51.0601,51.0924,29120.0
2019-12-18 11:40:00,63.36,63.36,63.28,63.34,37892.0,51.1004,51.1004,51.0359,51.0843,37892.0
2019-12-18 11:45:00,63.35,63.4,63.35,63.39,27418.0,51.0924,51.1327,51.0924,51.1246,27418.0
2019-12-18 11:50:00,63.39,63.41,63.36,63.38,15329.0,51.1246,51.1408,51.1004,51.1166,15329.0
2019-12-18 11:55:00,63.38,63.43,63.38,63.41,18835.0,51.1166,51.1569,51.1166,51.1408,18835.0
2019-12-18 12:00:00,63.42,63.44,63.4,63.44,22045.0,51.1488,51.165,51.1327,51.165,22045.0
2019-12-18 12:05:00,63.43,63.44,63.4,63.42,22334.0,51.1569,51.165,51.1327,51.1488,22334.0
2019-12-18 12:10:00,63.43,63.43,63.4,63.4,19284.0,51.1569,51.1569,51.1327,51.1327,19284.0
2019-12-18 12:15:00,63.41,63.44,63.4,63.42,20382.0,51.1408,51.165,51.1327,51.1488,20382.0
2019-12-18 12:20:00,63.42,63.43,63.39,63.42,16083.0,51.1488,51.1569,51.1246,51.1488,16083.0
2019-12-18 12:25:00,63.42,63.44,63.4,63.44,31059.0,51.1488,51.165,51.1327,51.165,31059.0
2019-12-18 12:30:00,63.44,63.45,63.41,63.44,24241.0,51.165,51.173,51.1408,51.165,24241.0
2019-12-18 12:35:00,63.44,63.45,63.43,63.44,17167.0,51.165,51.173,51.1569,51.165,17167.0
2019-12-18 12:40:00,63.45,63.55,63.42,63.54,50911.0,51.173,51.2537,51.1488,51.2456,50911.0
2019-12-18 12:45:00,63.55,63.66,63.54,63.65,163383.0,51.2537,51.3424,51.2456,51.3343,163383.0
2019-12-18 12:50:00,63.65,63.7,63.63,63.67,212644.0,51.3343,51.3746,51.3182,51.3504,212644.0
2019-12-18 12:55:00,63.67,63.74,63.66,63.74,73843.0,51.3504,51.4069,51.3424,51.4069,73843.0
2019-12-18 13:00:00,63.74,63.74,63.57,63.62,40431.0,51.4069,51.4069,51.2698,51.3101,40431.0
2019-12-18 13:05:00,63.62,63.67,63.61,63.67,27522.0,51.3101,51.3504,51.3021,51.3504,27522.0
2019-12-18 13:10:00,63.66,63.66,63.62,63.66,14511.0,51.3424,51.3424,51.3101,51.3424,14511.0
2019-12-18 13:15:00,63.66,63.67,63.64,63.67,28083.0,51.3424,51.3504,51.3263,51.3504,28083.0
2019-12-18 13:20:00,63.67,63.69,63.62,63.63,27798.0,51.3504,51.3666,51.3101,51.3182,27798.0
2019-12-18 13:25:00,63.63,63.65,63.59,63.61,23117.0,51.3182,51.3343,51.2859,51.3021,23117.0
2019-12-18 13:30:00,63.61,63.62,63.55,63.57,39794.0,51.3021,51.3101,51.2537,51.2698,39794.0
2019-12-18 13:35:00,63.57,63.59,63.56,63.59,30116.0,51.2698,51.2859,51.2617,51.2859,30116.0
2019-12-18 13:40:00,63.59,63.61,63.58,63.6,20884.0,51.2859,51.3021,51.2779,51.294,20884.0
2019-12-18 13:45:00,63.59,63.62,63.59,63.62,16017.0,51.2859,51.3101,51.2859,51.3101,16017.0
2019-12-18 13:50:00,63.61,63.63,63.58,63.61,25674.0,51.3021,51.3182,51.2779,51.3021,25674.0
2019-12-18 13:55:00,63.61,63.61,63.54,63.54,23459.0,51.3021,51.3021,51.2456,51.2456,23459.0
2019-12-18 14:00:00,63.54,63.55,63.52,63.55,18149.0,51.2456,51.2537,51.2295,51.2537,18149.0
2019-12-18 14:05:00,63.55,63.59,63.55,63.58,16925.0,51.2537,51.2859,51.2537,51.2779,16925.0
2019-12-18 14:10:00,63.57,63.6,63.56,63.56,17665.0,51.2698,51.294,51.2617,51.2617,17665.0
2019-12-18 14:15:00,63.56,63.58,63.54,63.55,18475.0,51.2617,51.2779,51.2456,51.2537,18475.0
2019-12-18 14:20:00,63.54,63.55,63.5,63.52,23340.0,51.2456,51.2537,51.2133,51.2295,23340.0
2019-12-18 14:25:00,63.52,63.54,63.51,63.54,17088.0,51.2295,51.2456,51.2214,51.2456,17088.0
2019-12-18 14:30:00,63.54,63.59,63.53,63.59,48771.0,51.2456,51.2859,51.2375,51.2859,48771.0
2019-12-18 14:35:00,63.59,63.63,63.59,63.63,20372.0,51.2859,51.3182,51.2859,51.3182,20372.0
2019-12-18 14:40:00,63.63,63.65,63.62,63.65,27442.0,51.3182,51.3343,51.3101,51.3343,27442.0
2019-12-18 14:45:00,63.64,63.66,63.64,63.66,20577.0,51.3263,51.3424,51.3263,51.3424,20577.0
2019-12-18 14:50:00,63.65,63.7,63.65,63.69,33047.0,51.3343,51.3746,51.3343,51.3666,33047.0
2019-12-18 14:55:00,63.68,63.72,63.67,63.71,51946.0,51.3585,51.3908,51.3504,51.3827,51946.0
2019-12-18 15:00:00,63.71,63.73,63.63,63.73,56503.0,51.3827,51.3988,51.3182,51.3988,56503.0
2019-12-18 15:05:00,63.73,63.77,63.73,63.76,24052.0,51.3988,51.4311,51.3988,51.423,24052.0
2019-12-18 15:10:00,63.76,63.77,63.69,63.71,24371.0,51.423,51.4311,51.3666,51.3827,24371.0
2019-12-18 15:15:00,63.7,63.76,63.69,63.76,40802.0,51.3746,51.423,51.3666,51.423,40802.0
2019-12-18 15:20:00,63.76,63.79,63.71,63.78,58306.0,51.423,51.4472,51.3827,51.4392,58306.0
2019-12-18 15:25:00,63.78,63.8,63.71,63.72,80054.0,51.4392,51.4553,51.3827,51.3908,80054.0
2019-12-18 15:30:00,63.72,63.73,63.64,63.65,59621.0,51.3908,51.3988,51.3263,51.3343,59621.0
2019-12-18 15:35:00,63.66,63.67,63.6,63.66,68518.0,51.3424,51.3504,51.294,51.3424,68518.0
2019-12-18 15:40:00,63.66,63.73,63.65,63.68,73861.0,51.3424,51.3988,51.3343,51.3585,73861.0
2019-12-18 15:45:00,63.68,63.73,63.66,63.69,110574.0,51.3585,51.3988,51.3424,51.3666,110574.0
2019-12-18 15:50:00,63.68,63.76,63.67,63.71,116415.0,51.3585,51.423,51.3504,51.3827,116415.0
2019-12-18 15:55:00,63.72,63.72,63.61,63.63,279148.0,51.3908,51.3908,51.3021,51.3182,279148.0
2019-12-19 09:30:00,63.59,63.63,63.34,63.35,280361.0,51.2859,51.3182,51.0843,51.0924,280361.0
2019-12-19 09:35:00,63.35,63.46,63.27,63.43,219845.0,51.0924,51.1811,51.0278,51.1569,219845.0
2019-12-19 09:40:00,63.42,63.48,63.35,63.4,114901.0,51.1488,51.1972,51.0924,51.1327,114901.0
2019-12-19 09:45:00,63.4,63.41,63.25,63.27,70001.0,51.1327,51.1408,51.0117,51.0278,70001.0
2019-12-19 09:50:00,63.27,63.3,63.12,63.15,74542.0,51.0278,51.052,50.9069,50.9311,74542.0
2019-12-19 09:55:00,63.15,63.22,63.11,63.17,74607.0,50.9311,50.9875,50.8988,50.9472,74607.0
2019-12-19 10:00:00,63.17,63.2,63.03,63.11,162945.0,50.9472,50.9714,50.8343,50.8988,162945.0
2019-12-19 10:05:00,63.11,63.2,63.06,63.1,63876.0,50.8988,50.9714,50.8585,50.8907,63876.0
2019-12-19 10:10:00,63.1,63.11,62.95,63.01,90466.0,50.8907,50.8988,50.7698,50.8182,90466.0
2019-12-19 10:15:00,63.01,63.03,62.93,63.01,91165.0,50.8182,50.8343,50.7536,50.8182,91165.0
2019-12-19 10:20:00,63.0,63.01,62.93,62.94,163439.0,50.8101,50.8182,50.7536,50.7617,163439.0
2019-12-19 10:25:00,62.94,62.97,62.9,62.94,87141.0,50.7617,50.7859,50.7294,50.7617,87141.0
2019-12-19 10:30:00,62.93,62.93,62.82,62.83,49308.0,50.7536,50.7536,50.6649,50.673,49308.0
2019-12-19 10:35:00,62.83,62.83,62.76,62.78,76539.0,50.673,50.673,50.6165,50.6327,76539.0
2019-12-19 10:40:00,62.78,62.82,62.71,62.73,55290.0,50.6327,50.6649,50.5762,50.5923,55290.0
2019-12-19 10:45:00,62.72,62.75,62.64,62.65,32246.0,50.5843,50.6085,50.5197,50.5278,32246.0
2019-12-19 10:50:00,62.66,62.67,62.57,62.59,39755.0,50.5359,50.5439,50.4633,50.4794,39755.0
2019-12-19 10:55:00,62.6,62.64,62.58,62.59,135181.0,50.4875,50.5197,50.4714,50.4794,135181.0
2019-12-19 11:00:00,62.6,62.6,62.39,62.46,83425.0,50.4875,50.4875,50.3181,50.3746,83425.0
2019-12-19 11:05:00,62.46,62.61,62.46,62.56,156699.0,50.3746,50.4955,50.3746,50.4552,156699.0
2019-12-19 11:10:00,62.57,62.67,62.56,62.64,152949.0,50.4633,50.5439,50.4552,50.5197,152949.0
2019-12-19 11:15:00,62.64,62.66,62.57,62.57,37763.0,50.5197,50.5359,50.4633,50.4633,37763.0
2019-12-19 11:20:00,62.57,62.65,62.55,62.65,65331.0,50.4633,50.5278,50.4472,50.5278,65331.0
2019-12-19 11:25:00,62.64,62.64,62.54,62.54,28285.0,50.5197,50.5197,50.4391,50.4391,28285.0
2019-12-19 11:30:00,62.53,62.55,62.49,62.5,60395.0,50.431,50.4472,50.3988,50.4068,60395.0
2019-12-19 11:35:00,62.51,62.51,62.45,62.5,26495.0,50.4149,50.4149,50.3665,50.4068,26495.0
2019-12-19 11:40:00,62.5,62.59,62.49,62.59,31739.0,50.4068,50.4794,50.3988,50.4794,31739.0
2019-12-19 11:45:00,62.59,62.8,62.58,62.79,337660.0,50.4794,50.6488,50.4714,50.6407,337660.0
2019-12-19 11:50:00,62.79,62.87,62.75,62.87,40196.0,50.6407,50.7052,50.6085,50.7052,40196.0
2019-12-19 11:55:00,62.86,62.91,62.81,62.84,146020.0,50.6972,50.7375,50.6569,50.681,146020.0
2019-12-19 12:00:00,62.84,62.98,62.84,62.98,44686.0,50.681,50.794,50.681,50.794,44686.0
2019-12-19 12:05:00,62.98,63.04,62.96,63.03,62079.0,50.794,50.8423,50.7778,50.8343,62079.0
2019-12-19 12:10:00,63.03,63.08,62.99,63.06,42763.0,50.8343,50.8746,50.802,50.8585,42763.0
2019-12-19 12:15:00,63.07,63.09,63.03,63.09,36069.0,50.8665,50.8827,50.8343,50.8827,36069.0
2019-12-19 12:20:00,63.08,63.09,63.02,63.09,105583.0,50.8746,50.8827,50.8262,50.8827,105583.0
2019-12-19 12:25:00,63.09,63.12,63.01,63.09,133543.0,50.8827,50.9069,50.8182,50.8827,133543.0
2019-12-19 12:30:00,63.09,63.13,63.08,63.13,22344.0,50.8827,50.9149,50.8746,50.9149,22344.0
2019-12-19 12:35:00,63.13,63.14,63.1,63.13,26526.0,50.9149,50.923,50.8907,50.9149,26526.0
2019-12-19 12:40:00,63.13,63.14,63.03,63.04,59357.0,50.9149,50.923,50.8343,50.8423,59357.0
2019-12-19 12:45:00,63.04,63.05,63.02,63.02,27429.0,50.8423,50.8504,50.8262,50.8262,27429.0
2019-12-19 12:50:00,63.03,63.06,62.98,63.05,59337.0,50.8343,50.8585,50.794,50.8504,59337.0
2019-12-19 12:55:00,63.05,63.06,63.0,63.0,54156.0,50.8504,50.8585,50.8101,50.8101,54156.0
2019-12-19 13:00:00,63.0,63.07,62.98,63.0,39038.0,50.8101,50.8665,50.794,50.8101,39038.0
2019-12-19 13:05:00,62.99,63.01,62.97,63.0,155061.0,50.802,50.8182,50.7859,50.8101,155061.0
2019-12-19 13:10:00,62.99,63.03,62.98,63.03,17520.0,50.802,50.8343,50.794,50.8343,17520.0
2019-12-19 13:15:00,63.02,63.13,63.02,63.13,42129.0,50.8262,50.9149,50.8262,50.9149,42129.0
2019-12-19 13:20:00,63.13,63.13,63.08,63.08,18265.0,50.9149,50.9149,50.8746,50.8746,18265.0
2019-12-19 13:25:00,63.08,63.12,63.07,63.12,21985.0,50.8746,50.9069,50.8665,50.9069,21985.0
2019-12-19 13:30:00,63.12,63.12,63.09,63.11,29364.0,50.9069,50.9069,50.8827,50.8988,29364.0
2019-12-19 13:35:00,63.11,63.12,63.07,63.11,29732.0,50.8988,50.9069,50.8665,50.8988,29732.0
2019-12-19 13:40:00,63.11,63.16,63.1,63.15,30158.0,50.8988,50.9391,50.8907,50.9311,30158.0
2019-12-19 13:45:00,63.16,63.18,63.15,63.16,25761.0,50.9391,50.9553,50.9311,50.9391,25761.0
2019-12-19 13:50:00,63.17,63.2,63.16,63.2,25642.0,50.9472,50.9714,50.9391,50.9714,25642.0
2019-12-19 13:55:00,63.2,63.23,63.19,63.22,28054.0,50.9714,50.9956,50.9633,50.9875,28054.0
2019-12-19 14:00:00,63.22,63.22,63.15,63.18,39713.0,50.9875,50.9875,50.9311,50.9553,39713.0
2019-12-19 14:05:00,63.18,63.21,63.17,63.19,19189.0,50.9553,50.9795,50.9472,50.9633,19189.0
2019-12-19 14:10:00,63.19,63.2,63.16,63.19,21139.0,50.9633,50.9714,50.9391,50.9633,21139.0
2019-12-19 14:15:00,63.18,63.19,63.17,63.18,10353.0,50.9553,50.9633,50.9472,50.9553,10353.0
2019-12-19 14:20:00,63.18,63.19,63.14,63.14,32388.0,50.9553,50.9633,50.923,50.923,32388.0
2019-12-19 14:25:00,63.13,63.15,63.01,63.03,67628.0,50.9149,50.9311,50.8182,50.8343,67628.0
2019-12-19 14:30:00,63.03,63.11,63.01,63.07,48810.0,50.8343,50.8988,50.8182,50.8665,48810.0
2019-12-19 14:35:00,63.08,63.09,63.04,63.05,36164.0,50.8746,50.8827,50.8423,50.8504,36164.0
2019-12-19 14:40:00,63.06,63.07,63.0,63.0,36532.0,50.8585,50.8665,50.8101,50.8101,36532.0
2019-12-19 14:45:00,63.0,63.0,62.97,63.0,28078.0,50.8101,50.8101,50.7859,50.8101,28078.0
2019-12-19 14:50:00,62.99,63.01,62.98,62.99,29785.0,50.802,50.8182,50.794,50.802,29785.0
2019-12-19 14:55:00,62.99,63.0,62.96,62.98,43204.0,50.802,50.8101,50.7778,50.794,43204.0
2019-12-19 15:00:00,62.97,63.02,62.97,63.02,32735.0,50.7859,50.8262,50.7859,50.8262,32735.0
2019-12-19 15:05:00,63.01,63.06,62.96,62.97,100874.0,50.8182,50.8585,50.7778,50.7859,100874.0
2019-12-19 15:10:00,62.96,62.97,62.87,62.88,64527.0,50.7778,50.7859,50.7052,50.7133,64527.0
2019-12-19 15:15:00,62.88,62.88,62.79,62.85,78287.0,50.7133,50.7133,50.6407,50.6891,78287.0
2019-12-19 15:20:00,62.84,62.9,62.84,62.87,46305.0,50.681,50.7294,50.681,50.7052,46305.0
2019-12-19 15:25:00,62.88,62.92,62.85,62.91,41185.0,50.7133,50.7456,50.6891,50.7375,41185.0
2019-12-19 15:30:00,62.9,62.97,62.89,62.94,50127.0,50.7294,50.7859,50.7214,50.7617,50127.0
2019-12-19 15:35:00,62.94,62.97,62.93,62.95,52315.0,50.7617,50.7859,50.7536,50.7698,52315.0
2019-12-19 15:40:00,62.95,63.0,62.94,62.99,91339.0,50.7698,50.8101,50.7617,50.802,91339.0
2019-12-19 15:45:00,62.99,63.0,62.96,63.0,120135.0,50.802,50.8101,50.7778,50.8101,120135.0
2019-12-19 15:50:00,62.99,63.08,62.98,63.08,167619.0,50.802,50.8746,50.794,50.8746,167619.0
2019-12-19 15:55:00,63.08,63.09,62.96,63.07,533826.0,50.8746,50.8827,50.7778,50.8665,533826.0
2019-12-20 09:30:00,63.75,64.01,63.32,63.53,1328693.0,51.415,51.6247,51.0682,51.2375,1328693.0
2019-12-20 09:35:00,63.5,63.72,63.5,63.65,60027.0,51.2133,51.3908,51.2133,51.3343,60027.0
2019-12-20 09:40:00,63.65,63.85,63.6,63.79,101385.0,51.3343,51.4956,51.294,51.4472,101385.0
2019-12-20 09:45:00,63.79,63.79,63.38,63.4,36573.0,51.4472,51.4472,51.1166,51.1327,36573.0
2019-12-20 09:50:00,63.4,63.53,63.36,63.5,59953.0,51.1327,51.2375,51.1004,51.2133,59953.0
2019-12-20 09:55:00,63.5,63.57,63.48,63.52,48973.0,51.2133,51.2698,51.1972,51.2295,48973.0
2019-12-20 10:00:00,63.51,63.6,63.49,63.54,49995.0,51.2214,51.294,51.2053,51.2456,49995.0
2019-12-20 10:05:00,63.55,63.56,63.49,63.5,31030.0,51.2537,51.2617,51.2053,51.2133,31030.0
2019-12-20 10:10:00,63.5,63.52,63.43,63.52,27401.0,51.2133,51.2295,51.1569,51.2295,27401.0
2019-12-20 10:15:00,63.52,63.59,63.52,63.56,63083.0,51.2295,51.2859,51.2295,51.2617,63083.0
2019-12-20 10:20:00,63.57,63.67,63.56,63.58,41459.0,51.2698,51.3504,51.2617,51.2779,41459.0
2019-12-20 10:25:00,63.58,63.64,63.57,63.63,29015.0,51.2779,51.3263,51.2698,51.3182,29015.0
2019-12-20 10:30:00,63.63,63.74,63.63,63.71,23632.0,51.3182,51.4069,51.3182,51.3827,23632.0
2019-12-20 10:35:00,63.71,63.71,63.59,63.6,26444.0,51.3827,51.3827,51.2859,51.294,26444.0
2019-12-20 10:40:00,63.6,63.61,63.5,63.51,30987.0,51.294,51.3021,51.2133,51.2214,30987.0
2019-12-20 10:45:00,63.5,63.55,63.49,63.52,61246.0,51.2133,51.2537,51.2053,51.2295,61246.0
2019-12-20 10:50:00,63.52,63.52,63.36,63.38,33882.0,51.2295,51.2295,51.1004,51.1166,33882.0
2019-12-20 10:55:00,63.38,63.43,63.38,63.38,29850.0,51.1166,51.1569,51.1166,51.1166,29850.0
2019-12-20 11:00:00,63.38,63.48,63.35,63.48,56121.0,51.1166,51.1972,51.0924,51.1972,56121.0
2019-12-20 11:05:00,63.48,63.51,63.45,63.47,25114.0,51.1972,51.2214,51.173,51.1891,25114.0
2019-12-20 11:10:00,63.48,63.51,63.47,63.5,17831.0,51.1972,51.2214,51.1891,51.2133,17831.0
2019-12-20 11:15:00,63.5,63.5,63.45,63.49,33896.0,51.2133,51.2133,51.173,51.2053,33896.0
2019-12-20 11:20:00,63.48,63.51,63.41,63.41,30844.0,51.1972,51.2214,51.1408,51.1408,30844.0
2019-12-20 11:25:00,63.41,63.41,63.37,63.39,24139.0,51.1408,51.1408,51.1085,51.1246,24139.0
2019-12-20 11:30:00,63.39,63.49,63.38,63.45,68128.0,51.1246,51.2053,51.1166,51.173,68128.0
2019-12-20 11:35:00,63.44,63.46,63.4,63.45,27758.0,51.165,51.1811,51.1327,51.173,27758.0
2019-12-20 11:40:00,63.45,63.48,63.44,63.46,19616.0,51.173,51.1972,51.165,51.1811,19616.0
2019-12-20 11:45:00,63.47,63.48,63.44,63.46,39447.0,51.1891,51.1972,51.165,51.1811,39447.0
2019-12-20 11:50:00,63.47,63.5,63.45,63.5,14904.0,51.1891,51.2133,51.173,51.2133,14904.0
2019-12-20 11:55:00,63.5,63.54,63.48,63.51,25467.0,51.2133,51.2456,51.1972,51.2214,25467.0
2019-12-20 12:00:00,63.52,63.54,63.5,63.51,14186.0,51.2295,51.2456,51.2133,51.2214,14186.0
2019-12-20 12:05:00,63.51,63.51,63.47,63.5,22906.0,51.2214,51.2214,51.1891,51.2133,22906.0
2019-12-20 12:10:00,63.5,63.51,63.36,63.43,71577.0,51.2133,51.2214,51.1004,51.1569,71577.0
2019-12-20 12:15:00,63.46,63.49,63.45,63.46,22399.0,51.1811,51.2053,51.173,51.1811,22399.0
2019-12-20 12:20:00,63.46,63.49,63.45,63.46,15315.0,51.1811,51.2053,51.173,51.1811,15315.0
2019-12-20 12:25:00,63.45,63.45,63.39,63.39,55349.0,51.173,51.173,51.1246,51.1246,55349.0
2019-12-20 12:30:00,63.39,63.42,63.36,63.38,33554.0,51.1246,51.1488,51.1004,51.1166,33554.0
2019-12-20 12:35:00,63.38,63.4,63.37,63.39,10613.0,51.1166,51.1327,51.1085,51.1246,10613.0
2019-12-20 12:40:00,63.4,63.41,63.36,63.4,28778.0,51.1327,51.1408,51.1004,51.1327,28778.0
2019-12-20 12:45:00,63.4,63.41,63.37,63.4,17827.0,51.1327,51.1408,51.1085,51.1327,17827.0
2019-12-20 12:50:00,63.4,63.4,63.34,63.37,26076.0,51.1327,51.1327,51.0843,51.1085,26076.0
2019-12-20 12:55:00,63.37,63.39,63.35,63.37,17359.0,51.1085,51.1246,51.0924,51.1085,17359.0
2019-12-20 13:00:00,63.37,63.41,63.36,63.39,17719.0,51.1085,51.1408,51.1004,51.1246,17719.0
2019-12-20 13:05:00,63.39,63.42,63.38,63.42,14969.0,51.1246,51.1488,51.1166,51.1488,14969.0
2019-12-20 13:10:00,63.41,63.42,63.38,63.4,11444.0,51.1408,51.1488,51.1166,51.1327,11444.0
2019-12-20 13:15:00,63.39,63.45,63.39,63.45,18257.0,51.1246,51.173,51.1246,51.173,18257.0
2019-12-20 13:20:00,63.44,63.46,63.43,63.44,25658.0,51.165,51.1811,51.1569,51.165,25658.0
2019-12-20 13:25:00,63.44,63.45,63.39,63.4,70643.0,51.165,51.173,51.1246,51.1327,70643.0
2019-12-20 13:30:00,63.4,63.42,63.38,63.41,111876.0,51.1327,51.1488,51.1166,51.1408,111876.0
2019-12-20 13:35:00,63.41,63.42,63.37,63.38,32514.0,51.1408,51.1488,51.1085,51.1166,32514.0
2019-12-20 13:40:00,63.37,63.42,63.37,63.4,34926.0,51.1085,51.1488,51.1085,51.1327,34926.0
2019-12-20 13:45:00,63.41,63.41,63.36,63.39,16255.0,51.1408,51.1408,51.1004,51.1246,16255.0
2019-12-20 13:50:00,63.38,63.47,63.38,63.46,51634.0,51.1166,51.1891,51.1166,51.1811,51634.0
2019-12-20 13:55:00,63.46,63.51,63.45,63.51,19710.0,51.1811,51.2214,51.173,51.2214,19710.0
2019-12-20 14:00:00,63.51,63.52,63.47,63.47,38300.0,51.2214,51.2295,51.1891,51.1891,38300.0
2019-12-20 14:05:00,63.46,63.47,63.38,63.4,111860.0,51.1811,51.1891,51.1166,51.1327,111860.0
2019-12-20 14:10:00,63.39,63.48,63.39,63.48,59950.0,51.1246,51.1972,51.1246,51.1972,59950.0
2019-12-20 14:15:00,63.47,63.57,63.47,63.55,28721.0,51.1891,51.2698,51.1891,51.2537,28721.0
2019-12-20 14:20:00,63.53,63.55,63.53,63.54,10360.0,51.2375,51.2537,51.2375,51.2456,10360.0
2019-12-20 14:25:00,63.54,63.65,63.53,63.62,40249.0,51.2456,51.3343,51.2375,51.3101,40249.0
2019-12-20 14:30:00,63.62,63.68,63.61,63.68,25237.0,51.3101,51.3585,51.3021,51.3585,25237.0
2019-12-20 14:35:00,63.68,63.74,63.67,63.74,22075.0,51.3585,51.4069,51.3504,51.4069,22075.0
2019-12-20 14:40:00,63.73,63.81,63.73,63.8,63439.0,51.3988,51.4634,51.3988,51.4553,63439.0
2019-12-20 14:45:00,63.8,63.86,63.79,63.86,29949.0,51.4553,51.5037,51.4472,51.5037,29949.0
2019-12-20 14:50:00,63.86,63.95,63.85,63.95,60662.0,51.5037,51.5763,51.4956,51.5763,60662.0
2019-12-20 14:55:00,63.94,63.95,63.9,63.9,47106.0,51.5682,51.5763,51.5359,51.5359,47106.0
2019-12-20 15:00:00,63.91,63.92,63.86,63.89,36879.0,51.544,51.5521,51.5037,51.5279,36879.0
2019-12-20 15:05:00,63.89,63.94,63.88,63.92,34522.0,51.5279,51.5682,51.5198,51.5521,34522.0
2019-12-20 15:10:00,63.92,63.98,63.91,63.94,74703.0,51.5521,51.6005,51.544,51.5682,74703.0
2019-12-20 15:15:00,63.94,64.0,63.92,63.99,58673.0,51.5682,51.6166,51.5521,51.6085,58673.0
2019-12-20 15:20:00,63.99,64.03,63.94,63.96,104809.0,51.6085,51.6408,51.5682,51.5843,104809.0
2019-12-20 15:25:00,63.96,64.01,63.91,64.0,68718.0,51.5843,51.6247,51.544,51.6166,68718.0
2019-12-20 15:30:00,64.0,64.03,63.95,64.02,97801.0,51.6166,51.6408,51.5763,51.6327,97801.0
2019-12-20 15:35:00,64.02,64.1,64.01,64.08,106112.0,51.6327,51.6972,51.6247,51.6811,106112.0
2019-12-20 15:40:00,64.08,64.14,64.07,64.13,96755.0,51.6811,51.7295,51.6731,51.7214,96755.0
2019-12-20 15:45:00,64.13,64.15,64.01,64.03,114341.0,51.7214,51.7376,51.6247,51.6408,114341.0
2019-12-20 15:50:00,64.04,64.06,63.88,63.89,214446.0,51.6489,51.665,51.5198,51.5279,214446.0
2019-12-20 15:55:00,63.89,63.93,63.84,63.87,372344.0,51.5279,51.5601,51.4876,51.5118,372344.0
2019-12-23 09:30:00,63.76,63.95,63.67,63.7,130838.0,51.423,51.5763,51.3504,51.3746,130838.0
2019-12-23 09:35:00,63.69,63.81,63.5,63.54,51195.0,51.3666,51.4634,51.2133,51.2456,51195.0
2019-12-23 09:40:00,63.54,63.58,63.46,63.46,47169.0,51.2456,51.2779,51.1811,51.1811,47169.0
2019-12-23 09:45:00,63.48,63.59,63.46,63.57,37168.0,51.1972,51.2859,51.1811,51.2698,37168.0
2019-12-23 09:50:00,63.57,63.68,63.56,63.63,87386.0,51.2698,51.3585,51.2617,51.3182,87386.0
2019-12-23 09:55:00,63.63,63.67,63.55,63.58,40831.0,51.3182,51.3504,51.2537,51.2779,40831.0
2019-12-23 10:00:00,63.58,63.61,63.55,63.61,55367.0,51.2779,51.3021,51.2537,51.3021,55367.0
2019-12-23 10:05:00,63.61,63.72,63.61,63.66,50975.0,51.3021,51.3908,51.3021,51.3424,50975.0
2019-12-23 10:10:00,63.67,63.68,63.56,63.64,39805.0,51.3504,51.3585,51.2617,51.3263,39805.0
2019-12-23 10:15:00,63.65,63.67,63.62,63.62,17793.0,51.3343,51.3504,51.3101,51.3101,17793.0
2019-12-23 10:20:00,63.62,63.75,63.62,63.68,48489.0,51.3101,51.415,51.3101,51.3585,48489.0
2019-12-23 10:25:00,63.68,63.78,63.68,63.76,38933.0,51.3585,51.4392,51.3585,51.423,38933.0
2019-12-23 10:30:00,63.75,63.8,63.72,63.78,38235.0,51.415,51.4553,51.3908,51.4392,38235.0
2019-12-23 10:35:00,63.77,63.8,63.73,63.74,42672.0,51.4311,51.4553,51.3988,51.4069,42672.0
2019-12-23 10:40:00,63.74,63.76,63.72,63.76,13220.0,51.4069,51.423,51.3908,51.423,13220.0
2019-12-23 10:45:00,63.75,63.8,63.73,63.75,60007.0,51.415,51.4553,51.3988,51.415,60007.0
2019-12-23 10:50:00,63.75,63.78,63.73,63.76,17182.0,51.415,51.4392,51.3988,51.423,17182.0
2019-12-23 10:55:00,63.76,63.76,63.72,63.73,16619.0,51.423,51.423,51.3908,51.3988,16619.0
2019-12-23 11:00:00,63.73,63.73,63.64,63.66,21431.0,51.3988,51.3988,51.3263,51.3424,21431.0
2019-12-23 11:05:00,63.66,63.68,63.62,63.64,19212.0,51.3424,51.3585,51.3101,51.3263,19212.0
2019-12-23 11:10:00,63.65,63.66,63.62,63.63,22075.0,51.3343,51.3424,51.3101,51.3182,22075.0
2019-12-23 11:15:00,63.62,63.64,63.59,63.62,30142.0,51.3101,51.3263,51.2859,51.3101,30142.0
2019-12-23 11:20:00,63.61,63.62,63.55,63.55,18295.0,51.3021,51.3101,51.2537,51.2537,18295.0
2019-12-23 11:25:00,63.55,63.55,63.48,63.54,23680.0,51.2537,51.2537,51.1972,51.2456,23680.0
2019-12-23 11:30:00,63.54,63.57,63.48,63.5,18333.0,51.2456,51.2698,51.1972,51.2133,18333.0
2019-12-23 11:35:00,63.5,63.56,63.49,63.55,17176.0,51.2133,51.2617,51.2053,51.2537,17176.0
2019-12-23 11:40:00,63.55,63.56,63.49,63.52,9592.0,51.2537,51.2617,51.2053,51.2295,9592.0
2019-12-23 11:45:00,63.52,63.54,63.5,63.53,17531.0,51.2295,51.2456,51.2133,51.2375,17531.0
2019-12-23 11:50:00,63.52,63.53,63.49,63.5,15391.0,51.2295,51.2375,51.2053,51.2133,15391.0
2019-12-23 11:55:00,63.5,63.5,63.4,63.47,33425.0,51.2133,51.2133,51.1327,51.1891,33425.0
2019-12-23 12:00:00,63.47,63.48,63.44,63.44,11725.0,51.1891,51.1972,51.165,51.165,11725.0
2019-12-23 12:05:00,63.44,63.46,63.41,63.41,16602.0,51.165,51.1811,51.1408,51.1408,16602.0
2019-12-23 12:10:00,63.4,63.43,63.39,63.42,14923.0,51.1327,51.1569,51.1246,51.1488,14923.0
2019-12-23 12:15:00,63.41,63.43,63.39,63.42,9963.0,51.1408,51.1569,51.1246,51.1488,9963.0
2019-12-23 12:20:00,63.42,63.43,63.39,63.42,20481.0,51.1488,51.1569,51.1246,51.1488,20481.0
2019-12-23 12:25:00,63.42,63.42,63.37,63.38,16927.0,51.1488,51.1488,51.1085,51.1166,16927.0
2019-12-23 12:30:00,63.37,63.39,63.35,63.35,9884.0,51.1085,51.1246,51.0924,51.0924,9884.0
2019-12-23 12:35:00,63.35,63.36,63.33,63.33,7895.0,51.0924,51.1004,51.0762,51.0762,7895.0
2019-12-23 12:40:00,63.34,63.35,63.23,63.23,48013.0,51.0843,51.0924,50.9956,50.9956,48013.0
2019-12-23 12:45:00,63.23,63.24,63.17,63.18,12647.0,50.9956,51.0037,50.9472,50.9553,12647.0
2019-12-23 12:50:00,63.18,63.24,63.17,63.24,43198.0,50.9553,51.0037,50.9472,51.0037,43198.0
2019-12-23 12:55:00,63.24,63.31,63.22,63.3,79091.0,51.0037,51.0601,50.9875,51.052,79091.0
2019-12-23 13:00:00,63.3,63.33,63.17,63.18,77230.0,51.052,51.0762,50.9472,50.9553,77230.0
2019-12-23 13:05:00,63.19,63.22,63.18,63.2,11291.0,50.9633,50.9875,50.9553,50.9714,11291.0
2019-12-23 13:10:00,63.19,63.22,63.18,63.19,11820.0,50.9633,50.9875,50.9553,50.9633,11820.0
2019-12-23 13:15:00,63.18,63.2,63.16,63.19,14854.0,50.9553,50.9714,50.9391,50.9633,14854.0
2019-12-23 13:20:00,63.2,63.22,63.17,63.18,24887.0,50.9714,50.9875,50.9472,50.9553,24887.0
2019-12-23 13:25:00,63.18,63.22,63.18,63.2,16537.0,50.9553,50.9875,50.9553,50.9714,16537.0
2019-12-23 13:30:00,63.21,63.22,63.17,63.17,16370.0,50.9795,50.9875,50.9472,50.9472,16370.0
2019-12-23 13:35:00,63.18,63.18,63.14,63.17,16566.0,50.9553,50.9553,50.923,50.9472,16566.0
2019-12-23 13:40:00,63.17,63.2,63.15,63.18,15304.0,50.9472,50.9714,50.9311,50.9553,15304.0
2019-12-23 13:45:00,63.17,63.23,63.17,63.22,18164.0,50.9472,50.9956,50.9472,50.9875,18164.0
2019-12-23 13:50:00,63.22,63.28,63.21,63.28,11886.0,50.9875,51.0359,50.9795,51.0359,11886.0
2019-12-23 13:55:00,63.27,63.34,63.27,63.32,19232.0,51.0278,51.0843,51.0278,51.0682,19232.0
2019-12-23 14:00:00,63.33,63.36,63.32,63.34,13301.0,51.0762,51.1004,51.0682,51.0843,13301.0
2019-12-23 14:05:00,63.33,63.37,63.32,63.32,23779.0,51.0762,51.1085,51.0682,51.0682,23779.0
2019-12-23 14:10:00,63.32,63.33,63.3,63.32,8500.0,51.0682,51.0762,51.052,51.0682,8500.0
2019-12-23 14:15:00,63.32,63.32,63.26,63.29,13241.0,51.0682,51.0682,51.0198,51.044,13241.0
2019-12-23 14:20:00,63.28,63.3,63.26,63.27,10170.0,51.0359,51.052,51.0198,51.0278,10170.0
2019-12-23 14:25:00,63.27,63.35,63.25,63.34,18991.0,51.0278,51.0924,51.0117,51.0843,18991.0
2019-12-23 14:30:00,63.34,63.35,63.24,63.24,18969.0,51.0843,51.0924,51.0037,51.0037,18969.0
2019-12-23 14:35:00,63.24,63.28,63.23,63.28,10585.0,51.0037,51.0359,50.9956,51.0359,10585.0
2019-12-23 14:40:00,63.28,63.31,63.26,63.3,16661.0,51.0359,51.0601,51.0198,51.052,16661.0
2019-12-23 14:45:00,63.3,63.32,63.26,63.28,10331.0,51.052,51.0682,51.0198,51.0359,10331.0
2019-12-23 14:50:00,63.28,63.29,63.24,63.24,23401.0,51.0359,51.044,51.0037,51.0037,23401.0
2019-12-23 14:55:00,63.24,63.25,63.2,63.21,18504.0,51.0037,51.0117,50.9714,50.9795,18504.0
2019-12-23 15:00:00,63.21,63.24,63.21,63.23,15310.0,50.9795,51.0037,50.9795,50.9956,15310.0
2019-12-23 15:05:00,63.22,63.28,63.21,63.27,15787.0,50.9875,51.0359,50.9795,51.0278,15787.0
2019-12-23 15:10:00,63.27,63.3,63.26,63.26,15240.0,51.0278,51.052,51.0198,51.0198,15240.0
2019-12-23 15:15:00,63.27,63.28,63.22,63.22,26295.0,51.0278,51.0359,50.9875,50.9875,26295.0
2019-12-23 15:20:00,63.23,63.24,63.17,63.17,22017.0,50.9956,51.0037,50.9472,50.9472,22017.0
2019-12-23 15:25:00,63.17,63.21,63.15,63.21,20741.0,50.9472,50.9795,50.9311,50.9795,20741.0
2019-12-23 15:30:00,63.21,63.25,63.2,63.23,38421.0,50.9795,51.0117,50.9714,50.9956,38421.0
2019-12-23 15:35:00,63.23,63.23,63.14,63.16,34929.0,50.9956,50.9956,50.923,50.9391,34929.0
2019-12-23 15:40:00,63.16,63.19,63.15,63.17,27710.0,50.9391,50.9633,50.9311,50.9472,27710.0
2019-12-23 15:45:00,63.17,63.22,63.15,63.21,58404.0,50.9472,50.9875,50.9311,50.9795,58404.0
2019-12-23 15:50:00,63.22,63.26,63.2,63.23,104619.0,50.9875,51.0198,50.9714,50.9956,104619.0
2019-12-23 15:55:00,63.23,63.28,63.19,63.27,167442.0,50.9956,51.0359,50.9633,51.0278,167442.0
2019-12-24 09:30:00,63.27,63.29,63.04,63.08,64179.0,51.0278,51.044,50.8423,50.8746,64179.0
2019-12-24 09:35:00,63.06,63.1,63.03,63.04,16985.0,50.8585,50.8907,50.8343,50.8423,16985.0
2019-12-24 09:40:00,63.08,63.11,62.98,62.98,32208.0,50.8746,50.8988,50.794,50.794,32208.0
2019-12-24 09:45:00,62.97,63.08,62.96,63.03,30057.0,50.7859,50.8746,50.7778,50.8343,30057.0
2019-12-24 09:50:00,63.04,63.13,63.01,63.06,18692.0,50.8423,50.9149,50.8182,50.8585,18692.0
2019-12-24 09:55:00,63.07,63.08,62.97,62.98,19268.0,50.8665,50.8746,50.7859,50.794,19268.0
2019-12-24 10:00:00,62.98,63.07,62.97,63.02,34457.0,50.794,50.8665,50.7859,50.8262,34457.0
2019-12-24 10:05:00,63.02,63.06,62.99,63.06,63770.0,50.8262,50.8585,50.802,50.8585,63770.0
2019-12-24 10:10:00,63.06,63.12,63.06,63.07,29382.0,50.8585,50.9069,50.8585,50.8665,29382.0
2019-12-24 10:15:00,63.06,63.11,63.06,63.08,9802.0,50.8585,50.8988,50.8585,50.8746,9802.0
2019-12-24 10:20:00,63.08,63.16,63.07,63.16,11845.0,50.8746,50.9391,50.8665,50.9391,11845.0
2019-12-24 10:25:00,63.15,63.2,63.12,63.19,9416.0,50.9311,50.9714,50.9069,50.9633,9416.0
2019-12-24 10:30:00,63.2,63.25,63.16,63.2,34380.0,50.9714,51.0117,50.9391,50.9714,34380.0
2019-12-24 10:35:00,63.19,63.21,63.15,63.16,14485.0,50.9633,50.9795,50.9311,50.9391,14485.0
2019-12-24 10:40:00,63.17,63.19,63.16,63.19,12713.0,50.9472,50.9633,50.9391,50.9633,12713.0
2019-12-24 10:45:00,63.2,63.2,63.16,63.17,10480.0,50.9714,50.9714,50.9391,50.9472,10480.0
2019-12-24 10:50:00,63.17,63.18,63.16,63.17,9518.0,50.9472,50.9553,50.9391,50.9472,9518.0
2019-12-24 10:55:00,63.16,63.16,63.09,63.1,28101.0,50.9391,50.9391,50.8827,50.8907,28101.0
2019-12-24 11:00:00,63.09,63.18,63.08,63.16,25933.0,50.8827,50.9553,50.8746,50.9391,25933.0
2019-12-24 11:05:00,63.15,63.22,63.15,63.22,10818.0,50.9311,50.9875,50.9311,50.9875,10818.0
2019-12-24 11:10:00,63.21,63.25,63.21,63.25,13801.0,50.9795,51.0117,50.9795,51.0117,13801.0
2019-12-24 11:15:00,63.24,63.26,63.22,63.22,10387.0,51.0037,51.0198,50.9875,50.9875,10387.0
2019-12-24 11:20:00,63.23,63.23,63.19,63.19,10841.0,50.9956,50.9956,50.9633,50.9633,10841.0
2019-12-24 11:25:00,63.19,63.19,63.16,63.17,9198.0,50.9633,50.9633,50.9391,50.9472,9198.0
2019-12-24 11:30:00,63.17,63.19,63.11,63.11,17306.0,50.9472,50.9633,50.8988,50.8988,17306.0
2019-12-24 11:35:00,63.11,63.14,63.09,63.1,15519.0,50.8988,50.923,50.8827,50.8907,15519.0
2019-12-24 11:40:00,63.1,63.16,63.07,63.14,17595.0,50.8907,50.9391,50.8665,50.923,17595.0
2019-12-24 11:45:00,63.14,63.15,63.13,63.13,9362.0,50.923,50.9311,50.9149,50.9149,9362.0
2019-12-24 11:50:00,63.13,63.14,63.08,63.08,11467.0,50.9149,50.923,50.8746,50.8746,11467.0
2019-12-24 11:55:00,63.09,63.1,63.08,63.08,13790.0,50.8827,50.8907,50.8746,50.8746,13790.0
2019-12-24 12:00:00,63.08,63.09,63.05,63.05,9959.0,50.8746,50.8827,50.8504,50.8504,9959.0
2019-12-24 12:05:00,63.05,63.08,63.05,63.07,13378.0,50.8504,50.8746,50.8504,50.8665,13378.0
2019-12-24 12:10:00,63.07,63.09,63.06,63.08,15332.0,50.8665,50.8827,50.8585,50.8746,15332.0
2019-12-24 12:15:00,63.07,63.14,63.07,63.14,18728.0,50.8665,50.923,50.8665,50.923,18728.0
2019-12-24 12:20:00,63.14,63.15,63.11,63.11,13899.0,50.923,50.9311,50.8988,50.8988,13899.0
2019-12-24 12:25:00,63.11,63.13,63.09,63.1,12721.0,50.8988,50.9149,50.8827,50.8907,12721.0
2019-12-24 12:30:00,63.1,63.11,63.06,63.11,19517.0,50.8907,50.8988,50.8585,50.8988,19517.0
2019-12-24 12:35:00,63.11,63.12,63.09,63.09,10096.0,50.8988,50.9069,50.8827,50.8827,10096.0
2019-12-24 12:40:00,63.1,63.12,63.06,63.12,10042.0,50.8907,50.9069,50.8585,50.9069,10042.0
2019-12-24 12:45:00,63.12,63.15,63.12,63.15,7638.0,50.9069,50.9311,50.9069,50.9311,7638.0
2019-12-24 12:50:00,63.14,63.16,63.12,63.13,17314.0,50.923,50.9391,50.9069,50.9149,17314.0
2019-12-24 12:55:00,63.13,63.17,63.09,63.15,39036.0,50.9149,50.9472,50.8827,50.9311,39036.0
2019-12-26 09:30:00,63.09,63.19,63.0,63.18,47333.0,50.8827,50.9633,50.8101,50.9553,47333.0
2019-12-26 09:35:00,63.19,63.21,63.07,63.1,8588.0,50.9633,50.9795,50.8665,50.8907,8588.0
2019-12-26 09:40:00,63.1,63.15,63.07,63.13,18448.0,50.8907,50.9311,50.8665,50.9149,18448.0
2019-12-26 09:45:00,63.13,63.2,63.08,63.09,16423.0,50.9149,50.9714,50.8746,50.8827,16423.0
2019-12-26 09:50:00,63.08,63.13,63.07,63.12,13196.0,50.8746,50.9149,50.8665,50.9069,13196.0
2019-12-26 09:55:00,63.13,63.23,63.12,63.22,15055.0,50.9149,50.9956,50.9069,50.9875,15055.0
2019-12-26 10:00:00,63.22,63.24,63.16,63.16,28048.0,50.9875,51.0037,50.9391,50.9391,28048.0
2019-12-26 10:05:00,63.15,63.16,63.09,63.13,20854.0,50.9311,50.9391,50.8827,50.9149,20854.0
2019-12-26 10:10:00,63.12,63.16,63.11,63.13,13142.0,50.9069,50.9391,50.8988,50.9149,13142.0
2019-12-26 10:15:00,63.12,63.14,63.07,63.12,21594.0,50.9069,50.923,50.8665,50.9069,21594.0
2019-12-26 10:20:00,63.12,63.18,63.12,63.16,12010.0,50.9069,50.9553,50.9069,50.9391,12010.0
2019-12-26 10:25:00,63.17,63.17,63.13,63.13,12366.0,50.9472,50.9472,50.9149,50.9149,12366.0
2019-12-26 10:30:00,63.14,63.18,63.14,63.17,22946.0,50.923,50.9553,50.923,50.9472,22946.0
2019-12-26 10:35:00,63.17,63.22,63.16,63.19,16719.0,50.9472,50.9875,50.9391,50.9633,16719.0
2019-12-26 10:40:00,63.2,63.22,63.15,63.16,16392.0,50.9714,50.9875,50.9311,50.9391,16392.0
2019-12-26 10:45:00,63.16,63.22,63.16,63.2,11202.0,50.9391,50.9875,50.9391,50.9714,11202.0
2019-12-26 10:50:00,63.19,63.2,63.15,63.18,14767.0,50.9633,50.9714,50.9311,50.9553,14767.0
2019-12-26 10:55:00,63.18,63.19,63.15,63.16,11937.0,50.9553,50.9633,50.9311,50.9391,11937.0
2019-12-26 11:00:00,63.16,63.21,63.16,63.17,10432.0,50.9391,50.9795,50.9391,50.9472,10432.0
2019-12-26 11:05:00,63.17,63.22,63.17,63.21,10996.0,50.9472,50.9875,50.9472,50.9795,10996.0
2019-12-26 11:10:00,63.21,63.23,63.19,63.19,7761.0,50.9795,50.9956,50.9633,50.9633,7761.0
2019-12-26 11:15:00,63.18,63.21,63.17,63.19,7418.0,50.9553,50.9795,50.9472,50.9633,7418.0
2019-12-26 11:20:00,63.19,63.2,63.16,63.17,7327.0,50.9633,50.9714,50.9391,50.9472,7327.0
2019-12-26 11:25:00,63.17,63.17,63.12,63.12,9562.0,50.9472,50.9472,50.9069,50.9069,9562.0
2019-12-26 11:30:00,63.12,63.13,63.11,63.12,10126.0,50.9069,50.9149,50.8988,50.9069,10126.0
2019-12-26 11:35:00,63.12,63.15,63.11,63.15,5205.0,50.9069,50.9311,50.8988,50.9311,5205.0
2019-12-26 11:40:00,63.15,63.15,63.08,63.1,13586.0,50.9311,50.9311,50.8746,50.8907,13586.0
2019-12-26 11:45:00,63.09,63.09,63.07,63.09,5718.0,50.8827,50.8827,50.8665,50.8827,5718.0
2019-12-26 11:50:00,63.09,63.12,63.08,63.09,4839.0,50.8827,50.9069,50.8746,50.8827,4839.0
2019-12-26 11:55:00,63.09,63.13,63.09,63.13,7782.0,50.8827,50.9149,50.8827,50.9149,7782.0
2019-12-26 12:00:00,63.14,63.15,63.13,63.13,8749.0,50.923,50.9311,50.9149,50.9149,8749.0
2019-12-26 12:05:00,63.14,63.16,63.12,63.15,13589.0,50.923,50.9391,50.9069,50.9311,13589.0
2019-12-26 12:10:00,63.15,63.18,63.13,63.14,18057.0,50.9311,50.9553,50.9149,50.923,18057.0
2019-12-26 12:15:00,63.14,63.17,63.14,63.17,6713.0,50.923,50.9472,50.923,50.9472,6713.0
2019-12-26 12:20:00,63.17,63.2,63.15,63.17,7647.0,50.9472,50.9714,50.9311,50.9472,7647.0
2019-12-26 12:25:00,63.17,63.18,63.16,63.17,5831.0,50.9472,50.9553,50.9391,50.9472,5831.0
2019-12-26 12:30:00,63.17,63.17,63.12,63.14,13100.0,50.9472,50.9472,50.9069,50.923,13100.0
2019-12-26 12:35:00,63.14,63.16,63.1,63.11,7191.0,50.923,50.9391,50.8907,50.8988,7191.0
2019-12-26 12:40:00,63.11,63.12,63.09,63.09,8257.0,50.8988,50.9069,50.8827,50.8827,8257.0
2019-12-26 12:45:00,63.1,63.1,63.08,63.08,5656.0,50.8907,50.8907,50.8746,50.8746,5656.0
2019-12-26 12:50:00,63.08,63.09,63.07,63.07,3375.0,50.8746,50.8827,50.8665,50.8665,3375.0
2019-12-26 12:55:00,63.08,63.09,63.07,63.07,8614.0,50.8746,50.8827,50.8665,50.8665,8614.0
2019-12-26 13:00:00,63.08,63.09,63.06,63.09,9156.0,50.8746,50.8827,50.8585,50.8827,9156.0
2019-12-26 13:05:00,63.08,63.1,63.08,63.1,9996.0,50.8746,50.8907,50.8746,50.8907,9996.0
2019-12-26 13:10:00,63.1,63.16,63.08,63.15,14281.0,50.8907,50.9391,50.8746,50.9311,14281.0
2019-12-26 13:15:00,63.15,63.16,63.14,63.16,6071.0,50.9311,50.9391,50.923,50.9391,6071.0
2019-12-26 13:20:00,63.16,63.16,63.07,63.07,11148.0,50.9391,50.9391,50.8665,50.8665,11148.0
2019-12-26 13:25:00,63.08,63.08,63.03,63.03,7053.0,50.8746,50.8746,50.8343,50.8343,7053.0
2019-12-26 13:30:00,63.03,63.03,63.0,63.0,22264.0,50.8343,50.8343,50.8101,50.8101,22264.0
2019-12-26 13:35:00,63.0,63.0,62.96,62.98,31442.0,50.8101,50.8101,50.7778,50.794,31442.0
2019-12-26 13:40:00,62.99,62.99,62.94,62.95,21137.0,50.802,50.802,50.7617,50.7698,21137.0
2019-12-26 13:45:00,62.96,62.97,62.95,62.96,15570.0,50.7778,50.7859,50.7698,50.7778,15570.0
2019-12-26 13:50:00,62.96,62.96,62.94,62.94,14984.0,50.7778,50.7778,50.7617,50.7617,14984.0
2019-12-26 13:55:00,62.94,62.95,62.92,62.94,11959.0,50.7617,50.7698,50.7456,50.7617,11959.0
2019-12-26 14:00:00,62.94,62.95,62.93,62.94,23802.0,50.7617,50.7698,50.7536,50.7617,23802.0
2019-12-26 14:05:00,62.95,62.96,62.92,62.95,14996.0,50.7698,50.7778,50.7456,50.7698,14996.0
2019-12-26 14:10:00,62.95,62.96,62.94,62.95,7047.0,50.7698,50.7778,50.7617,50.7698,7047.0
2019-12-26 14:15:00,62.96,62.99,62.95,62.98,10049.0,50.7778,50.802,50.7698,50.794,10049.0
2019-12-26 14:20:00,62.98,62.98,62.95,62.95,10731.0,50.794,50.794,50.7698,50.7698,10731.0
2019-12-26 14:25:00,62.95,62.99,62.95,62.99,21806.0,50.7698,50.802,50.7698,50.802,21806.0
2019-12-26 14:30:00,62.99,63.03,62.98,63.0,14265.0,50.802,50.8343,50.794,50.8101,14265.0
2019-12-26 14:35:00,63.0,63.02,63.0,63.01,12935.0,50.8101,50.8262,50.8101,50.8182,12935.0
2019-12-26 14:40:00,63.01,63.02,62.98,63.0,17521.0,50.8182,50.8262,50.794,50.8101,17521.0
2019-12-26 14:45:00,63.0,63.02,63.0,63.01,8026.0,50.8101,50.8262,50.8101,50.8182,8026.0
2019-12-26 14:50:00,63.02,63.02,62.98,62.98,17463.0,50.8262,50.8262,50.794,50.794,17463.0
2019-12-26 14:55:00,62.99,62.99,62.95,62.95,10471.0,50.802,50.802,50.7698,50.7698,10471.0
2019-12-26 15:00:00,62.96,62.99,62.95,62.96,20190.0,50.7778,50.802,50.7698,50.7778,20190.0
2019-12-26 15:05:00,62.96,62.97,62.94,62.96,21254.0,50.7778,50.7859,50.7617,50.7778,21254.0
2019-12-26 15:10:00,62.95,62.95,62.9,62.9,13457.0,50.7698,50.7698,50.7294,50.7294,13457.0
2019-12-26 15:15:00,62.91,62.94,62.9,62.93,17786.0,50.7375,50.7617,50.7294,50.7536,17786.0
2019-12-26 15:20:00,62.92,62.97,62.92,62.97,12477.0,50.7456,50.7859,50.7456,50.7859,12477.0
2019-12-26 15:25:00,62.96,63.01,62.96,63.0,12512.0,50.7778,50.8182,50.7778,50.8101,12512.0
2019-12-26 15:30:00,63.0,63.03,62.99,63.03,14235.0,50.8101,50.8343,50.802,50.8343,14235.0
2019-12-26 15:35:00,63.02,63.05,63.02,63.04,21295.0,50.8262,50.8504,50.8262,50.8423,21295.0
2019-12-26 15:40:00,63.05,63.09,63.02,63.09,38751.0,50.8504,50.8827,50.8262,50.8827,38751.0
2019-12-26 15:45:00,63.09,63.1,63.05,63.06,33210.0,50.8827,50.8907,50.8504,50.8585,33210.0
2019-12-26 15:50:00,63.07,63.15,63.06,63.13,57430.0,50.8665,50.9311,50.8585,50.9149,57430.0
2019-12-26 15:55:00,63.14,63.19,63.11,63.18,136507.0,50.923,50.9633,50.8988,50.9553,136507.0
2019-12-27 09:30:00,63.05,63.13,62.99,63.06,66902.0,50.8504,50.9149,50.802,50.8585,66902.0
2019-12-27 09:35:00,63.05,63.24,63.04,63.19,18718.0,50.8504,51.0037,50.8423,50.9633,18718.0
2019-12-27 09:40:00,63.2,63.2,63.11,63.2,60633.0,50.9714,50.9714,50.8988,50.9714,60633.0
2019-12-27 09:45:00,63.19,63.23,63.14,63.17,12611.0,50.9633,50.9956,50.923,50.9472,12611.0
2019-12-27 09:50:00,63.16,63.25,63.14,63.25,8866.0,50.9391,51.0117,50.923,51.0117,8866.0
2019-12-27 09:55:00,63.25,63.28,63.22,63.26,18482.0,51.0117,51.0359,50.9875,51.0198,18482.0
2019-12-27 10:00:00,63.27,63.37,63.27,63.36,12960.0,51.0278,51.1085,51.0278,51.1004,12960.0
2019-12-27 10:05:00,63.37,63.38,63.31,63.34,18062.0,51.1085,51.1166,51.0601,51.0843,18062.0
2019-12-27 10:10:00,63.35,63.41,63.33,63.4,15798.0,51.0924,51.1408,51.0762,51.1327,15798.0
2019-12-27 10:15:00,63.4,63.42,63.32,63.33,14667.0,51.1327,51.1488,51.0682,51.0762,14667.0
2019-12-27 10:20:00,63.33,63.33,63.26,63.31,13122.0,51.0762,51.0762,51.0198,51.0601,13122.0
2019-12-27 10:25:00,63.32,63.32,63.24,63.28,13069.0,51.0682,51.0682,51.0037,51.0359,13069.0
2019-12-27 10:30:00,63.27,63.27,63.2,63.22,12011.0,51.0278,51.0278,50.9714,50.9875,12011.0
2019-12-27 10:35:00,63.22,63.23,63.18,63.23,13017.0,50.9875,50.9956,50.9553,50.9956,13017.0
2019-12-27 10:40:00,63.23,63.23,63.19,63.19,9392.0,50.9956,50.9956,50.9633,50.9633,9392.0
2019-12-27 10:45:00,63.19,63.23,63.18,63.23,8890.0,50.9633,50.9956,50.9553,50.9956,8890.0
2019-12-27 10:50:00,63.23,63.26,63.23,63.25,7008.0,50.9956,51.0198,50.9956,51.0117,7008.0
2019-12-27 10:55:00,63.27,63.27,63.19,63.2,17562.0,51.0278,51.0278,50.9633,50.9714,17562.0
2019-12-27 11:00:00,63.2,63.2,63.17,63.18,19483.0,50.9714,50.9714,50.9472,50.9553,19483.0
2019-12-27 11:05:00,63.18,63.25,63.16,63.18,34223.0,50.9553,51.0117,50.9391,50.9553,34223.0
2019-12-27 11:10:00,63.17,63.27,63.17,63.27,26690.0,50.9472,51.0278,50.9472,51.0278,26690.0
2019-12-27 11:15:00,63.27,63.45,63.27,63.3,85383.0,51.0278,51.173,51.0278,51.052,85383.0
2019-12-27 11:20:00,63.3,63.35,63.3,63.35,29430.0,51.052,51.0924,51.052,51.0924,29430.0
2019-12-27 11:25:00,63.34,63.35,63.3,63.32,24620.0,51.0843,51.0924,51.052,51.0682,24620.0
2019-12-27 11:30:00,63.32,63.45,63.3,63.43,56303.0,51.0682,51.173,51.052,51.1569,56303.0
2019-12-27 11:35:00,63.43,63.45,63.4,63.4,15325.0,51.1569,51.173,51.1327,51.1327,15325.0
2019-12-27 11:40:00,63.4,63.42,63.35,63.36,17764.0,51.1327,51.1488,51.0924,51.1004,17764.0
2019-12-27 11:45:00,63.36,63.37,63.33,63.33,27787.0,51.1004,51.1085,51.0762,51.0762,27787.0
2019-12-27 11:50:00,63.32,63.33,63.27,63.3,20853.0,51.0682,51.0762,51.0278,51.052,20853.0
2019-12-27 11:55:00,63.31,63.36,63.29,63.36,12470.0,51.0601,51.1004,51.044,51.1004,12470.0
2019-12-27 12:00:00,63.36,63.37,63.34,63.37,14169.0,51.1004,51.1085,51.0843,51.1085,14169.0
2019-12-27 12:05:00,63.37,63.37,63.33,63.36,14841.0,51.1085,51.1085,51.0762,51.1004,14841.0
2019-12-27 12:10:00,63.37,63.37,63.33,63.33,16097.0,51.1085,51.1085,51.0762,51.0762,16097.0
2019-12-27 12:15:00,63.34,63.36,63.29,63.3,15602.0,51.0843,51.1004,51.044,51.052,15602.0
2019-12-27 12:20:00,63.3,63.3,63.26,63.27,17611.0,51.052,51.052,51.0198,51.0278,17611.0
2019-12-27 12:25:00,63.27,63.3,63.26,63.29,12375.0,51.0278,51.052,51.0198,51.044,12375.0
2019-12-27 12:30:00,63.29,63.32,63.28,63.31,10047.0,51.044,51.0682,51.0359,51.0601,10047.0
2019-12-27 12:35:00,63.3,63.37,63.3,63.37,15087.0,51.052,51.1085,51.052,51.1085,15087.0
2019-12-27 12:40:00,63.37,63.37,63.33,63.34,8313.0,51.1085,51.1085,51.0762,51.0843,8313.0
2019-12-27 12:45:00,63.34,63.35,63.32,63.33,9507.0,51.0843,51.0924,51.0682,51.0762,9507.0
2019-12-27 12:50:00,63.34,63.36,63.33,63.35,10930.0,51.0843,51.1004,51.0762,51.0924,10930.0
2019-12-27 12:55:00,63.34,63.36,63.33,63.34,11802.0,51.0843,51.1004,51.0762,51.0843,11802.0
2019-12-27 13:00:00,63.34,63.34,63.33,63.34,11922.0,51.0843,51.0843,51.0762,51.0843,11922.0
2019-12-27 13:05:00,63.33,63.34,63.32,63.33,11868.0,51.0762,51.0843,51.0682,51.0762,11868.0
2019-12-27 13:10:00,63.32,63.33,63.3,63.31,13161.0,51.0682,51.0762,51.052,51.0601,13161.0
2019-12-27 13:15:00,63.3,63.33,63.3,63.33,13835.0,51.052,51.0762,51.052,51.0762,13835.0
2019-12-27 13:20:00,63.33,63.33,63.29,63.3,16069.0,51.0762,51.0762,51.044,51.052,16069.0
2019-12-27 13:25:00,63.29,63.3,63.27,63.28,14126.0,51.044,51.052,51.0278,51.0359,14126.0
2019-12-27 13:30:00,63.29,63.31,63.27,63.31,17692.0,51.044,51.0601,51.0278,51.0601,17692.0
2019-12-27 13:35:00,63.31,63.31,63.27,63.31,13145.0,51.0601,51.0601,51.0278,51.0601,13145.0
2019-12-27 13:40:00,63.3,63.34,63.29,63.34,25145.0,51.052,51.0843,51.044,51.0843,25145.0
2019-12-27 13:45:00,63.34,63.4,63.34,63.4,13194.0,51.0843,51.1327,51.0843,51.1327,13194.0
2019-12-27 13:50:00,63.39,63.41,63.36,63.37,17209.0,51.1246,51.1408,51.1004,51.1085,17209.0
2019-12-27 13:55:00,63.37,63.37,63.33,63.33,13751.0,51.1085,51.1085,51.0762,51.0762,13751.0
2019-12-27 14:00:00,63.33,63.39,63.32,63.37,30065.0,51.0762,51.1246,51.0682,51.1085,30065.0
2019-12-27 14:05:00,63.36,63.4,63.35,63.39,18433.0,51.1004,51.1327,51.0924,51.1246,18433.0
2019-12-27 14:10:00,63.39,63.43,63.37,63.43,14266.0,51.1246,51.1569,51.1085,51.1569,14266.0
2019-12-27 14:15:00,63.43,63.45,63.4,63.45,11520.0,51.1569,51.173,51.1327,51.173,11520.0
2019-12-27 14:20:00,63.45,63.45,63.38,63.4,11847.0,51.173,51.173,51.1166,51.1327,11847.0
2019-12-27 14:25:00,63.4,63.41,63.38,63.41,9038.0,51.1327,51.1408,51.1166,51.1408,9038.0
2019-12-27 14:30:00,63.4,63.4,63.35,63.36,13169.0,51.1327,51.1327,51.0924,51.1004,13169.0
2019-12-27 14:35:00,63.36,63.38,63.35,63.35,14606.0,51.1004,51.1166,51.0924,51.0924,14606.0
2019-12-27 14:40:00,63.35,63.38,63.35,63.38,6629.0,51.0924,51.1166,51.0924,51.1166,6629.0
2019-12-27 14:45:00,63.37,63.42,63.36,63.42,13112.0,51.1085,51.1488,51.1004,51.1488,13112.0
2019-12-27 14:50:00,63.42,63.43,63.4,63.41,16807.0,51.1488,51.1569,51.1327,51.1408,16807.0
2019-12-27 14:55:00,63.41,63.41,63.39,63.39,6701.0,51.1408,51.1408,51.1246,51.1246,6701.0
2019-12-27 15:00:00,63.39,63.42,63.38,63.41,15333.0,51.1246,51.1488,51.1166,51.1408,15333.0
2019-12-27 15:05:00,63.41,63.48,63.41,63.44,23527.0,51.1408,51.1972,51.1408,51.165,23527.0
2019-12-27 15:10:00,63.44,63.44,63.42,63.43,7481.0,51.165,51.165,51.1488,51.1569,7481.0
2019-12-27 15:15:00,63.42,63.45,63.41,63.43,12782.0,51.1488,51.173,51.1408,51.1569,12782.0
2019-12-27 15:20:00,63.43,63.43,63.4,63.42,15031.0,51.1569,51.1569,51.1327,51.1488,15031.0
2019-12-27 15:25:00,63.42,63.43,63.4,63.41,15588.0,51.1488,51.1569,51.1327,51.1408,15588.0
2019-12-27 15:30:00,63.41,63.42,63.39,63.41,18259.0,51.1408,51.1488,51.1246,51.1408,18259.0
2019-12-27 15:35:00,63.4,63.47,63.38,63.46,20968.0,51.1327,51.1891,51.1166,51.1811,20968.0
2019-12-27 15:40:00,63.46,63.46,63.4,63.4,18370.0,51.1811,51.1811,51.1327,51.1327,18370.0
2019-12-27 15:45:00,63.4,63.43,63.37,63.38,44033.0,51.1327,51.1569,51.1085,51.1166,44033.0
2019-12-27 15:50:00,63.38,63.41,63.33,63.4,62569.0,51.1166,51.1408,51.0762,51.1327,62569.0
2019-12-27 15:55:00,63.4,63.47,63.34,63.46,184205.0,51.1327,51.1891,51.0843,51.1811,184205.0
2019-12-30 09:30:00,63.24,63.34,63.18,63.18,74708.0,51.0037,51.0843,50.9553,50.9553,74708.0
2019-12-30 09:35:00,63.19,63.23,63.11,63.19,17553.0,50.9633,50.9956,50.8988,50.9633,17553.0
2019-12-30 09:40:00,63.2,63.22,63.14,63.16,23303.0,50.9714,50.9875,50.923,50.9391,23303.0
2019-12-30 09:45:00,63.15,63.33,63.15,63.3,21768.0,50.9311,51.0762,50.9311,51.052,21768.0
2019-12-30 09:50:00,63.3,63.33,63.18,63.21,54923.0,51.052,51.0762,50.9553,50.9795,54923.0
2019-12-30 09:55:00,63.22,63.24,63.19,63.22,27051.0,50.9875,51.0037,50.9633,50.9875,27051.0
2019-12-30 10:00:00,63.22,63.22,63.12,63.15,40779.0,50.9875,50.9875,50.9069,50.9311,40779.0
2019-12-30 10:05:00,63.15,63.18,63.01,63.03,33805.0,50.9311,50.9553,50.8182,50.8343,33805.0
2019-12-30 10:10:00,63.02,63.04,62.96,63.0,57536.0,50.8262,50.8423,50.7778,50.8101,57536.0
2019-12-30 10:15:00,63.0,63.06,62.95,63.01,25480.0,50.8101,50.8585,50.7698,50.8182,25480.0
2019-12-30 10:20:00,63.0,63.04,62.96,63.03,17918.0,50.8101,50.8423,50.7778,50.8343,17918.0
2019-12-30 10:25:00,63.03,63.07,62.97,62.97,12811.0,50.8343,50.8665,50.7859,50.7859,12811.0
2019-12-30 10:30:00,62.97,62.99,62.93,62.94,27859.0,50.7859,50.802,50.7536,50.7617,27859.0
2019-12-30 10:35:00,62.94,63.05,62.94,63.05,18282.0,50.7617,50.8504,50.7617,50.8504,18282.0
2019-12-30 10:40:00,63.05,63.08,62.98,63.08,31580.0,50.8504,50.8746,50.794,50.8746,31580.0
2019-12-30 10:45:00,63.08,63.12,63.03,63.05,22525.0,50.8746,50.9069,50.8343,50.8504,22525.0
2019-12-30 10:50:00,63.04,63.05,62.98,63.0,24658.0,50.8423,50.8504,50.794,50.8101,24658.0
2019-12-30 10:55:00,62.99,63.01,62.97,63.0,33009.0,50.802,50.8182,50.7859,50.8101,33009.0
2019-12-30 11:00:00,63.0,63.0,62.96,62.99,15284.0,50.8101,50.8101,50.7778,50.802,15284.0
2019-12-30 11:05:00,63.0,63.03,62.99,63.01,11956.0,50.8101,50.8343,50.802,50.8182,11956.0
2019-12-30 11:10:00,63.0,63.01,62.97,62.98,13872.0,50.8101,50.8182,50.7859,50.794,13872.0
2019-12-30 11:15:00,62.98,63.05,62.97,63.0,27484.0,50.794,50.8504,50.7859,50.8101,27484.0
2019-12-30 11:20:00,63.0,63.01,62.94,62.96,16752.0,50.8101,50.8182,50.7617,50.7778,16752.0
2019-12-30 11:25:00,62.96,63.05,62.96,63.04,15730.0,50.7778,50.8504,50.7778,50.8423,15730.0
2019-12-30 11:30:00,63.06,63.1,63.03,63.05,12310.0,50.8585,50.8907,50.8343,50.8504,12310.0
2019-12-30 11:35:00,63.05,63.1,63.05,63.1,15166.0,50.8504,50.8907,50.8504,50.8907,15166.0
2019-12-30 11:40:00,63.1,63.17,63.09,63.14,13348.0,50.8907,50.9472,50.8827,50.923,13348.0
2019-12-30 11:45:00,63.14,63.17,63.1,63.17,10721.0,50.923,50.9472,50.8907,50.9472,10721.0
2019-12-30 11:50:00,63.16,63.17,63.12,63.14,14113.0,50.9391,50.9472,50.9069,50.923,14113.0
2019-12-30 11:55:00,63.14,63.15,63.11,63.13,11791.0,50.923,50.9311,50.8988,50.9149,11791.0
2019-12-30 12:00:00,63.13,63.2,63.13,63.2,11499.0,50.9149,50.9714,50.9149,50.9714,11499.0
2019-12-30 12:05:00,63.2,63.2,63.12,63.13,18354.0,50.9714,50.9714,50.9069,50.9149,18354.0
2019-12-30 12:10:00,63.13,63.17,63.12,63.12,10772.0,50.9149,50.9472,50.9069,50.9069,10772.0
2019-12-30 12:15:00,63.12,63.15,63.08,63.13,13567.0,50.9069,50.9311,50.8746,50.9149,13567.0
2019-12-30 12:20:00,63.13,63.14,63.09,63.11,9676.0,50.9149,50.923,50.8827,50.8988,9676.0
2019-12-30 12:25:00,63.12,63.13,63.1,63.11,7057.0,50.9069,50.9149,50.8907,50.8988,7057.0
2019-12-30 12:30:00,63.12,63.12,63.07,63.1,10065.0,50.9069,50.9069,50.8665,50.8907,10065.0
2019-12-30 12:35:00,63.09,63.11,63.07,63.09,7169.0,50.8827,50.8988,50.8665,50.8827,7169.0
2019-12-30 12:40:00,63.1,63.1,63.07,63.08,7271.0,50.8907,50.8907,50.8665,50.8746,7271.0
2019-12-30 12:45:00,63.09,63.12,63.06,63.11,14905.0,50.8827,50.9069,50.8585,50.8988,14905.0
2019-12-30 12:50:00,63.11,63.12,63.08,63.1,7132.0,50.8988,50.9069,50.8746,50.8907,7132.0
2019-12-30 12:55:00,63.1,63.11,63.06,63.06,12279.0,50.8907,50.8988,50.8585,50.8585,12279.0
2019-12-30 13:00:00,63.06,63.08,63.04,63.04,11590.0,50.8585,50.8746,50.8423,50.8423,11590.0
2019-12-30 13:05:00,63.05,63.06,63.03,63.03,7450.0,50.8504,50.8585,50.8343,50.8343,7450.0
2019-12-30 13:10:00,63.04,63.04,63.01,63.03,8325.0,50.8423,50.8423,50.8182,50.8343,8325.0
2019-12-30 13:15:00,63.04,63.08,63.03,63.08,14107.0,50.8423,50.8746,50.8343,50.8746,14107.0
2019-12-30 13:20:00,63.09,63.09,63.06,63.07,8450.0,50.8827,50.8827,50.8585,50.8665,8450.0
2019-12-30 13:25:00,63.06,63.08,63.03,63.04,13085.0,50.8585,50.8746,50.8343,50.8423,13085.0
2019-12-30 13:30:00,63.04,63.04,63.0,63.04,10460.0,50.8423,50.8423,50.8101,50.8423,10460.0
2019-12-30 13:35:00,63.04,63.09,63.03,63.08,23914.0,50.8423,50.8827,50.8343,50.8746,23914.0
2019-12-30 13:40:00,63.08,63.12,63.07,63.12,22154.0,50.8746,50.9069,50.8665,50.9069,22154.0
2019-12-30 13:45:00,63.12,63.15,63.11,63.12,15482.0,50.9069,50.9311,50.8988,50.9069,15482.0
2019-12-30 13:50:00,63.13,63.14,63.11,63.12,20629.0,50.9149,50.923,50.8988,50.9069,20629.0
2019-12-30 13:55:00,63.12,63.14,63.11,63.12,10934.0,50.9069,50.923,50.8988,50.9069,10934.0
2019-12-30 14:00:00,63.12,63.13,63.1,63.11,11429.0,50.9069,50.9149,50.8907,50.8988,11429.0
2019-12-30 14:05:00,63.12,63.12,63.07,63.08,21832.0,50.9069,50.9069,50.8665,50.8746,21832.0
2019-12-30 14:10:00,63.07,63.09,63.06,63.06,6953.0,50.8665,50.8827,50.8585,50.8585,6953.0
2019-12-30 14:15:00,63.05,63.12,63.05,63.12,22617.0,50.8504,50.9069,50.8504,50.9069,22617.0
2019-12-30 14:20:00,63.11,63.14,63.11,63.14,15937.0,50.8988,50.923,50.8988,50.923,15937.0
2019-12-30 14:25:00,63.14,63.2,63.13,63.19,28584.0,50.923,50.9714,50.9149,50.9633,28584.0
2019-12-30 14:30:00,63.18,63.22,63.18,63.2,15105.0,50.9553,50.9875,50.9553,50.9714,15105.0
2019-12-30 14:35:00,63.19,63.22,63.19,63.2,5048.0,50.9633,50.9875,50.9633,50.9714,5048.0
2019-12-30 14:40:00,63.2,63.24,63.19,63.24,15624.0,50.9714,51.0037,50.9633,51.0037,15624.0
2019-12-30 14:45:00,63.23,63.23,63.18,63.22,24963.0,50.9956,50.9956,50.9553,50.9875,24963.0
2019-12-30 14:50:00,63.21,63.22,63.2,63.21,7173.0,50.9795,50.9875,50.9714,50.9795,7173.0
2019-12-30 14:55:00,63.21,63.25,63.19,63.25,13111.0,50.9795,51.0117,50.9633,51.0117,13111.0
2019-12-30 15:00:00,63.25,63.33,63.23,63.32,61997.0,51.0117,51.0762,50.9956,51.0682,61997.0
2019-12-30 15:05:00,63.31,63.32,63.25,63.28,37013.0,51.0601,51.0682,51.0117,51.0359,37013.0
2019-12-30 15:10:00,63.27,63.32,63.26,63.3,24575.0,51.0278,51.0682,51.0198,51.052,24575.0
2019-12-30 15:15:00,63.3,63.34,63.29,63.33,13359.0,51.052,51.0843,51.044,51.0762,13359.0
2019-12-30 15:20:00,63.33,63.36,63.32,63.36,19019.0,51.0762,51.1004,51.0682,51.1004,19019.0
2019-12-30 15:25:00,63.36,63.41,63.35,63.36,58804.0,51.1004,51.1408,51.0924,51.1004,58804.0
2019-12-30 15:30:00,63.36,63.36,63.25,63.27,29069.0,51.1004,51.1004,51.0117,51.0278,29069.0
2019-12-30 15:35:00,63.27,63.29,63.22,63.27,145722.0,51.0278,51.044,50.9875,51.0278,145722.0
2019-12-30 15:40:00,63.27,63.29,63.25,63.27,39276.0,51.0278,51.044,51.0117,51.0278,39276.0
2019-12-30 15:45:00,63.27,63.27,63.24,63.25,33635.0,51.0278,51.0278,51.0037,51.0117,33635.0
2019-12-30 15:50:00,63.25,63.28,63.24,63.28,56893.0,51.0117,51.0359,51.0037,51.0359,56893.0
2019-12-30 15:55:00,63.27,63.36,63.25,63.36,168292.0,51.0278,51.1004,51.0117,51.1004,168292.0
2019-12-31 09:30:00,63.31,63.64,63.2,63.64,85975.0,51.0601,51.3263,50.9714,51.3263,85975.0
2019-12-31 09:35:00,63.63,63.64,63.51,63.57,98868.0,51.3182,51.3263,51.2214,51.2698,98868.0
2019-12-31 09:40:00,63.57,63.61,63.45,63.46,22716.0,51.2698,51.3021,51.173,51.1811,22716.0
2019-12-31 09:45:00,63.46,63.5,63.4,63.46,17975.0,51.1811,51.2133,51.1327,51.1811,17975.0
2019-12-31 09:50:00,63.46,63.47,63.38,63.39,19550.0,51.1811,51.1891,51.1166,51.1246,19550.0
2019-12-31 09:55:00,63.39,63.4,63.33,63.37,16180.0,51.1246,51.1327,51.0762,51.1085,16180.0
2019-12-31 10:00:00,63.38,63.42,63.33,63.42,26024.0,51.1166,51.1488,51.0762,51.1488,26024.0
2019-12-31 10:05:00,63.43,63.43,63.31,63.32,15789.0,51.1569,51.1569,51.0601,51.0682,15789.0
2019-12-31 10:10:00,63.33,63.35,63.27,63.29,11439.0,51.0762,51.0924,51.0278,51.044,11439.0
2019-12-31 10:15:00,63.29,63.37,63.28,63.36,16793.0,51.044,51.1085,51.0359,51.1004,16793.0
2019-12-31 10:20:00,63.36,63.37,63.3,63.31,16396.0,51.1004,51.1085,51.052,51.0601,16396.0
2019-12-31 10:25:00,63.31,63.36,63.27,63.34,24681.0,51.0601,51.1004,51.0278,51.0843,24681.0
2019-12-31 10:30:00,63.35,63.37,63.26,63.32,23102.0,51.0924,51.1085,51.0198,51.0682,23102.0
2019-12-31 10:35:00,63.32,63.35,63.31,63.31,19680.0,51.0682,51.0924,51.0601,51.0601,19680.0
2019-12-31 10:40:00,63.31,63.36,63.28,63.35,18002.0,51.0601,51.1004,51.0359,51.0924,18002.0
2019-12-31 10:45:00,63.35,63.4,63.35,63.4,19205.0,51.0924,51.1327,51.0924,51.1327,19205.0
2019-12-31 10:50:00,63.4,63.4,63.35,63.38,32252.0,51.1327,51.1327,51.0924,51.1166,32252.0
2019-12-31 10:55:00,63.37,63.37,63.27,63.28,10752.0,51.1085,51.1085,51.0278,51.0359,10752.0
2019-12-31 11:00:00,63.28,63.3,63.21,63.22,17117.0,51.0359,51.052,50.9795,50.9875,17117.0
2019-12-31 11:05:00,63.23,63.24,63.18,63.2,14249.0,50.9956,51.0037,50.9553,50.9714,14249.0
2019-12-31 11:10:00,63.2,63.26,63.19,63.22,35067.0,50.9714,51.0198,50.9633,50.9875,35067.0
2019-12-31 11:15:00,63.22,63.27,63.2,63.25,15366.0,50.9875,51.0278,50.9714,51.0117,15366.0
2019-12-31 11:20:00,63.25,63.26,63.24,63.25,13774.0,51.0117,51.0198,51.0037,51.0117,13774.0
2019-12-31 11:25:00,63.25,63.28,63.24,63.28,13404.0,51.0117,51.0359,51.0037,51.0359,13404.0
2019-12-31 11:30:00,63.27,63.35,63.26,63.32,24512.0,51.0278,51.0924,51.0198,51.0682,24512.0
2019-12-31 11:35:00,63.32,63.32,63.28,63.29,18674.0,51.0682,51.0682,51.0359,51.044,18674.0
2019-12-31 11:40:00,63.29,63.29,63.22,63.23,12968.0,51.044,51.044,50.9875,50.9956,12968.0
2019-12-31 11:45:00,63.24,63.27,63.21,63.25,18459.0,51.0037,51.0278,50.9795,51.0117,18459.0
2019-12-31 11:50:00,63.25,63.3,63.25,63.26,16535.0,51.0117,51.052,51.0117,51.0198,16535.0
2019-12-31 11:55:00,63.25,63.25,63.21,63.25,15570.0,51.0117,51.0117,50.9795,51.0117,15570.0
2019-12-31 12:00:00,63.25,63.26,63.22,63.25,18493.0,51.0117,51.0198,50.9875,51.0117,18493.0
2019-12-31 12:05:00,63.25,63.29,63.24,63.28,15969.0,51.0117,51.044,51.0037,51.0359,15969.0
2019-12-31 12:10:00,63.29,63.29,63.24,63.26,8975.0,51.044,51.044,51.0037,51.0198,8975.0
2019-12-31 12:15:00,63.25,63.25,63.21,63.22,38346.0,51.0117,51.0117,50.9795,50.9875,38346.0
2019-12-31 12:20:00,63.22,63.26,63.21,63.24,25813.0,50.9875,51.0198,50.9795,51.0037,25813.0
2019-12-31 12:25:00,63.23,63.28,63.23,63.27,22003.0,50.9956,51.0359,50.9956,51.0278,22003.0
2019-12-31 12:30:00,63.26,63.31,63.26,63.3,17726.0,51.0198,51.0601,51.0198,51.052,17726.0
2019-12-31 12:35:00,63.3,63.3,63.25,63.26,16838.0,51.052,51.052,51.0117,51.0198,16838.0
2019-12-31 12:40:00,63.26,63.29,63.26,63.28,15824.0,51.0198,51.044,51.0198,51.0359,15824.0
2019-12-31 12:45:00,63.28,63.35,63.28,63.35,27469.0,51.0359,51.0924,51.0359,51.0924,27469.0
2019-12-31 12:50:00,63.35,63.37,63.34,63.37,10019.0,51.0924,51.1085,51.0843,51.1085,10019.0
2019-12-31 12:55:00,63.36,63.37,63.34,63.35,9964.0,51.1004,51.1085,51.0843,51.0924,9964.0
2019-12-31 13:00:00,63.35,63.35,63.31,63.32,16199.0,51.0924,51.0924,51.0601,51.0682,16199.0
2019-12-31 13:05:00,63.33,63.35,63.31,63.34,19821.0,51.0762,51.0924,51.0601,51.0843,19821.0
2019-12-31 13:10:00,63.34,63.35,63.32,63.35,28847.0,51.0843,51.0924,51.0682,51.0924,28847.0
2019-12-31 13:15:00,63.34,63.37,63.33,63.35,24383.0,51.0843,51.1085,51.0762,51.0924,24383.0
2019-12-31 13:20:00,63.35,63.36,63.27,63.27,23584.0,51.0924,51.1004,51.0278,51.0278,23584.0
2019-12-31 13:25:00,63.27,63.27,63.22,63.24,13644.0,51.0278,51.0278,50.9875,51.0037,13644.0
2019-12-31 13:30:00,63.24,63.25,63.22,63.25,17826.0,51.0037,51.0117,50.9875,51.0117,17826.0
2019-12-31 13:35:00,63.24,63.24,63.21,63.24,19529.0,51.0037,51.0037,50.9795,51.0037,19529.0
2019-12-31 13:40:00,63.23,63.24,63.22,63.22,17504.0,50.9956,51.0037,50.9875,50.9875,17504.0
2019-12-31 13:45:00,63.22,63.23,63.19,63.19,38290.0,50.9875,50.9956,50.9633,50.9633,38290.0
2019-12-31 13:50:00,63.2,63.21,63.18,63.2,14999.0,50.9714,50.9795,50.9553,50.9714,14999.0
2019-12-31 13:55:00,63.2,63.22,63.19,63.2,10300.0,50.9714,50.9875,50.9633,50.9714,10300.0
2019-12-31 14:00:00,63.21,63.23,63.2,63.22,17049.0,50.9795,50.9956,50.9714,50.9875,17049.0
2019-12-31 14:05:00,63.23,63.24,63.21,63.22,20751.0,50.9956,51.0037,50.9795,50.9875,20751.0
2019-12-31 14:10:00,63.22,63.24,63.21,63.22,13152.0,50.9875,51.0037,50.9795,50.9875,13152.0
2019-12-31 14:15:00,63.22,63.3,63.2,63.29,19295.0,50.9875,51.052,50.9714,51.044,19295.0
2019-12-31 14:20:00,63.29,63.32,63.28,63.29,6366.0,51.044,51.0682,51.0359,51.044,6366.0
2019-12-31 14:25:00,63.3,63.35,63.3,63.34,25891.0,51.052,51.0924,51.052,51.0843,25891.0
2019-12-31 14:30:00,63.34,63.41,63.33,63.39,16270.0,51.0843,51.1408,51.0762,51.1246,16270.0
2019-12-31 14:35:00,63.39,63.42,63.39,63.41,12584.0,51.1246,51.1488,51.1246,51.1408,12584.0
2019-12-31 14:40:00,63.41,63.44,63.4,63.43,22235.0,51.1408,51.165,51.1327,51.1569,22235.0
2019-12-31 14:45:00,63.43,63.45,63.42,63.42,13388.0,51.1569,51.173,51.1488,51.1488,13388.0
2019-12-31 14:50:00,63.42,63.43,63.41,63.42,17021.0,51.1488,51.1569,51.1408,51.1488,17021.0
2019-12-31 14:55:00,63.41,63.43,63.38,63.4,22069.0,51.1408,51.1569,51.1166,51.1327,22069.0
2019-12-31 15:00:00,63.39,63.41,63.37,63.37,28077.0,51.1246,51.1408,51.1085,51.1085,28077.0
2019-12-31 15:05:00,63.37,63.38,63.35,63.37,22851.0,51.1085,51.1166,51.0924,51.1085,22851.0
2019-12-31 15:10:00,63.37,63.41,63.36,63.4,14942.0,51.1085,51.1408,51.1004,51.1327,14942.0
2019-12-31 15:15:00,63.4,63.46,63.39,63.45,29895.0,51.1327,51.1811,51.1246,51.173,29895.0
2019-12-31 15:20:00,63.46,63.46,63.38,63.4,20985.0,51.1811,51.1811,51.1166,51.1327,20985.0
2019-12-31 15:25:00,63.41,63.43,63.38,63.39,20741.0,51.1408,51.1569,51.1166,51.1246,20741.0
2019-12-31 15:30:00,63.4,63.45,63.4,63.43,36471.0,51.1327,51.173,51.1327,51.1569,36471.0
2019-12-31 15:35:00,63.43,63.43,63.41,63.42,33238.0,51.1569,51.1569,51.1408,51.1488,33238.0
2019-12-31 15:40:00,63.43,63.44,63.41,63.43,35183.0,51.1569,51.165,51.1408,51.1569,35183.0
2019-12-31 15:45:00,63.43,63.57,63.41,63.57,76120.0,51.1569,51.2698,51.1408,51.2698,76120.0
2019-12-31 15:50:00,63.57,63.66,63.52,63.64,148982.0,51.2698,51.3424,51.2295,51.3263,148982.0
2019-12-31 15:55:00,63.64,63.72,63.61,63.68,441475.0,51.3263,51.3908,51.3021,51.3585,441475.0
2020-01-02 09:30:00,63.65,63.67,63.43,63.59,205125.0,51.3343,51.3504,51.1569,51.2859,205125.0
2020-01-02 09:35:00,63.6,63.63,63.49,63.53,22702.0,51.294,51.3182,51.2053,51.2375,22702.0
2020-01-02 09:40:00,63.51,63.51,63.44,63.49,26835.0,51.2214,51.2214,51.165,51.2053,26835.0
2020-01-02 09:45:00,63.5,63.59,63.47,63.57,32071.0,51.2133,51.2859,51.1891,51.2698,32071.0
2020-01-02 09:50:00,63.56,63.62,63.39,63.44,57525.0,51.2617,51.3101,51.1246,51.165,57525.0
2020-01-02 09:55:00,63.44,63.44,63.29,63.34,20106.0,51.165,51.165,51.044,51.0843,20106.0
2020-01-02 10:00:00,63.33,63.39,63.32,63.36,30860.0,51.0762,51.1246,51.0682,51.1004,30860.0
2020-01-02 10:05:00,63.35,63.38,63.26,63.3,22722.0,51.0924,51.1166,51.0198,51.052,22722.0
2020-01-02 10:10:00,63.3,63.37,63.25,63.31,27536.0,51.052,51.1085,51.0117,51.0601,27536.0
2020-01-02 10:15:00,63.31,63.31,63.23,63.25,31466.0,51.0601,51.0601,50.9956,51.0117,31466.0
2020-01-02 10:20:00,63.25,63.26,63.15,63.15,32235.0,51.0117,51.0198,50.9311,50.9311,32235.0
2020-01-02 10:25:00,63.15,63.15,63.08,63.12,27090.0,50.9311,50.9311,50.8746,50.9069,27090.0
2020-01-02 10:30:00,63.11,63.13,63.06,63.1,28338.0,50.8988,50.9149,50.8585,50.8907,28338.0
2020-01-02 10:35:00,63.1,63.11,62.98,63.02,28746.0,50.8907,50.8988,50.794,50.8262,28746.0
2020-01-02 10:40:00,63.02,63.13,63.0,63.13,23105.0,50.8262,50.9149,50.8101,50.9149,23105.0
2020-01-02 10:45:00,63.12,63.13,62.87,62.88,37392.0,50.9069,50.9149,50.7052,50.7133,37392.0
2020-01-02 10:50:00,62.87,62.95,62.84,62.89,32022.0,50.7052,50.7698,50.681,50.7214,32022.0
2020-01-02 10:55:00,62.88,62.94,62.86,62.92,30627.0,50.7133,50.7617,50.6972,50.7456,30627.0
2020-01-02 11:00:00,62.93,63.07,62.93,63.05,43353.0,50.7536,50.8665,50.7536,50.8504,43353.0
2020-01-02 11:05:00,63.06,63.1,62.93,62.99,57897.0,50.8585,50.8907,50.7536,50.802,57897.0
2020-01-02 11:10:00,62.99,63.01,62.92,62.97,14991.0,50.802,50.8182,50.7456,50.7859,14991.0
2020-01-02 11:15:00,62.97,62.99,62.95,62.95,13427.0,50.7859,50.802,50.7698,50.7698,13427.0
2020-01-02 11:20:00,62.96,62.97,62.9,62.96,29432.0,50.7778,50.7859,50.7294,50.7778,29432.0
2020-01-02 11:25:00,62.97,62.97,62.86,62.88,29624.0,50.7859,50.7859,50.6972,50.7133,29624.0
2020-01-02 11:30:00,62.88,62.92,62.83,62.85,34102.0,50.7133,50.7456,50.673,50.6891,34102.0
2020-01-02 11:35:00,62.85,62.86,62.8,62.82,21726.0,50.6891,50.6972,50.6488,50.6649,21726.0
2020-01-02 11:40:00,62.82,62.82,62.67,62.72,37611.0,50.6649,50.6649,50.5439,50.5843,37611.0
2020-01-02 11:45:00,62.72,62.73,62.7,62.72,15334.0,50.5843,50.5923,50.5681,50.5843,15334.0
2020-01-02 11:50:00,62.73,62.76,62.7,62.72,28853.0,50.5923,50.6165,50.5681,50.5843,28853.0
2020-01-02 11:55:00,62.72,62.72,62.57,62.59,35104.0,50.5843,50.5843,50.4633,50.4794,35104.0
2020-01-02 12:00:00,62.58,62.58,62.51,62.55,22816.0,50.4714,50.4714,50.4149,50.4472,22816.0
2020-01-02 12:05:00,62.55,62.61,62.52,62.54,35898.0,50.4472,50.4955,50.423,50.4391,35898.0
2020-01-02 12:10:00,62.53,62.54,62.48,62.49,27427.0,50.431,50.4391,50.3907,50.3988,27427.0
2020-01-02 12:15:00,62.49,62.53,62.48,62.53,26390.0,50.3988,50.431,50.3907,50.431,26390.0
2020-01-02 12:20:00,62.53,62.55,62.46,62.51,32408.0,50.431,50.4472,50.3746,50.4149,32408.0
2020-01-02 12:25:00,62.5,62.53,62.5,62.51,25638.0,50.4068,50.431,50.4068,50.4149,25638.0
2020-01-02 12:30:00,62.5,62.53,62.47,62.53,31766.0,50.4068,50.431,50.3826,50.431,31766.0
2020-01-02 12:35:00,62.53,62.6,62.52,62.58,27875.0,50.431,50.4875,50.423,50.4714,27875.0
2020-01-02 12:40:00,62.58,62.62,62.57,62.58,21062.0,50.4714,50.5036,50.4633,50.4714,21062.0
2020-01-02 12:45:00,62.58,62.62,62.56,62.58,26704.0,50.4714,50.5036,50.4552,50.4714,26704.0
2020-01-02 12:50:00,62.58,62.62,62.56,62.61,28932.0,50.4714,50.5036,50.4552,50.4955,28932.0
2020-01-02 12:55:00,62.62,62.62,62.55,62.57,37108.0,50.5036,50.5036,50.4472,50.4633,37108.0
2020-01-02 13:00:00,62.57,62.59,62.51,62.53,21324.0,50.4633,50.4794,50.4149,50.431,21324.0
2020-01-02 13:05:00,62.54,62.56,62.51,62.53,33141.0,50.4391,50.4552,50.4149,50.431,33141.0
2020-01-02 13:10:00,62.53,62.56,62.5,62.54,52807.0,50.431,50.4552,50.4068,50.4391,52807.0
2020-01-02 13:15:00,62.54,62.55,62.51,62.53,33483.0,50.4391,50.4472,50.4149,50.431,33483.0
2020-01-02 13:20:00,62.53,62.54,62.5,62.51,14326.0,50.431,50.4391,50.4068,50.4149,14326.0
2020-01-02 13:25:00,62.52,62.52,62.46,62.5,33826.0,50.423,50.423,50.3746,50.4068,33826.0
2020-01-02 13:30:00,62.5,62.5,62.46,62.48,29305.0,50.4068,50.4068,50.3746,50.3907,29305.0
2020-01-02 13:35:00,62.48,62.48,62.42,62.46,32669.0,50.3907,50.3907,50.3423,50.3746,32669.0
2020-01-02 13:40:00,62.45,62.5,62.44,62.49,192712.0,50.3665,50.4068,50.3584,50.3988,192712.0
2020-01-02 13:45:00,62.5,62.58,62.49,62.58,15157.0,50.4068,50.4714,50.3988,50.4714,15157.0
2020-01-02 13:50:00,62.58,62.6,62.52,62.53,16190.0,50.4714,50.4875,50.423,50.431,16190.0
2020-01-02 13:55:00,62.53,62.57,62.51,62.55,22247.0,50.431,50.4633,50.4149,50.4472,22247.0
2020-01-02 14:00:00,62.55,62.55,62.49,62.53,23993.0,50.4472,50.4472,50.3988,50.431,23993.0
2020-01-02 14:05:00,62.53,62.58,62.52,62.58,23556.0,50.431,50.4714,50.423,50.4714,23556.0
2020-01-02 14:10:00,62.57,62.58,62.51,62.53,20900.0,50.4633,50.4714,50.4149,50.431,20900.0
2020-01-02 14:15:00,62.53,62.54,62.48,62.54,41143.0,50.431,50.4391,50.3907,50.4391,41143.0
2020-01-02 14:20:00,62.53,62.6,62.53,62.6,33554.0,50.431,50.4875,50.431,50.4875,33554.0
2020-01-02 14:25:00,62.6,62.63,62.59,62.6,17508.0,50.4875,50.5117,50.4794,50.4875,17508.0
2020-01-02 14:30:00,62.6,62.63,62.59,62.61,36163.0,50.4875,50.5117,50.4794,50.4955,36163.0
2020-01-02 14:35:00,62.61,62.67,62.61,62.67,31841.0,50.4955,50.5439,50.4955,50.5439,31841.0
2020-01-02 14:40:00,62.67,62.7,62.66,62.68,17072.0,50.5439,50.5681,50.5359,50.552,17072.0
2020-01-02 14:45:00,62.67,62.68,62.63,62.66,24164.0,50.5439,50.552,50.5117,50.5359,24164.0
2020-01-02 14:50:00,62.65,62.69,62.64,62.66,20540.0,50.5278,50.5601,50.5197,50.5359,20540.0
2020-01-02 14:55:00,62.65,62.67,62.6,62.62,31478.0,50.5278,50.5439,50.4875,50.5036,31478.0
2020-01-02 15:00:00,62.63,62.63,62.56,62.57,15806.0,50.5117,50.5117,50.4552,50.4633,15806.0
2020-01-02 15:05:00,62.56,62.62,62.56,62.61,48012.0,50.4552,50.5036,50.4552,50.4955,48012.0
2020-01-02 15:10:00,62.61,62.64,62.6,62.63,26672.0,50.4955,50.5197,50.4875,50.5117,26672.0
2020-01-02 15:15:00,62.62,62.64,62.6,62.63,33045.0,50.5036,50.5197,50.4875,50.5117,33045.0
2020-01-02 15:20:00,62.62,62.66,62.62,62.62,28260.0,50.5036,50.5359,50.5036,50.5036,28260.0
2020-01-02 15:25:00,62.62,62.68,62.61,62.66,22897.0,50.5036,50.552,50.4955,50.5359,22897.0
2020-01-02 15:30:00,62.65,62.66,62.62,62.65,51798.0,50.5278,50.5359,50.5036,50.5278,51798.0
2020-01-02 15:35:00,62.65,62.67,62.64,62.65,37277.0,50.5278,50.5439,50.5197,50.5278,37277.0
2020-01-02 15:40:00,62.66,62.75,62.66,62.72,41561.0,50.5359,50.6085,50.5359,50.5843,41561.0
2020-01-02 15:45:00,62.72,62.73,62.68,62.71,47286.0,50.5843,50.5923,50.552,50.5762,47286.0
2020-01-02 15:50:00,62.72,62.75,62.69,62.72,92627.0,50.5843,50.6085,50.5601,50.5843,92627.0
2020-01-02 15:55:00,62.72,62.72,62.59,62.63,360397.0,50.5843,50.5843,50.4794,50.5117,360397.0
2020-01-03 09:30:00,62.53,62.71,62.51,62.67,203976.0,50.431,50.5762,50.4149,50.5439,203976.0
2020-01-03 09:35:00,62.69,62.77,62.63,62.77,25720.0,50.5601,50.6246,50.5117,50.6246,25720.0
2020-01-03 09:40:00,62.76,62.85,62.73,62.82,25662.0,50.6165,50.6891,50.5923,50.6649,25662.0
2020-01-03 09:45:00,62.82,62.9,62.73,62.74,61304.0,50.6649,50.7294,50.5923,50.6004,61304.0
2020-01-03 09:50:00,62.74,62.88,62.74,62.84,54251.0,50.6004,50.7133,50.6004,50.681,54251.0
2020-01-03 09:55:00,62.83,62.88,62.78,62.81,30560.0,50.673,50.7133,50.6327,50.6569,30560.0
2020-01-03 10:00:00,62.79,62.86,62.71,62.77,65828.0,50.6407,50.6972,50.5762,50.6246,65828.0
2020-01-03 10:05:00,62.76,62.78,62.68,62.74,30277.0,50.6165,50.6327,50.552,50.6004,30277.0
2020-01-03 10:10:00,62.73,62.74,62.65,62.69,25214.0,50.5923,50.6004,50.5278,50.5601,25214.0
2020-01-03 10:15:00,62.69,62.77,62.66,62.66,23254.0,50.5601,50.6246,50.5359,50.5359,23254.0
2020-01-03 10:20:00,62.65,62.77,62.63,62.74,16615.0,50.5278,50.6246,50.5117,50.6004,16615.0
2020-01-03 10:25:00,62.73,62.84,62.73,62.83,42278.0,50.5923,50.681,50.5923,50.673,42278.0
2020-01-03 10:30:00,62.83,62.84,62.78,62.79,19725.0,50.673,50.681,50.6327,50.6407,19725.0
2020-01-03 10:35:00,62.79,62.84,62.78,62.8,16704.0,50.6407,50.681,50.6327,50.6488,16704.0
2020-01-03 10:40:00,62.8,62.81,62.74,62.75,18736.0,50.6488,50.6569,50.6004,50.6085,18736.0
2020-01-03 10:45:00,62.75,62.76,62.7,62.72,10589.0,50.6085,50.6165,50.5681,50.5843,10589.0
2020-01-03 10:50:00,62.71,62.72,62.68,62.7,10243.0,50.5762,50.5843,50.552,50.5681,10243.0
2020-01-03 10:55:00,62.7,62.72,62.68,62.71,18123.0,50.5681,50.5843,50.552,50.5762,18123.0
2020-01-03 11:00:00,62.7,62.74,62.68,62.73,23448.0,50.5681,50.6004,50.552,50.5923,23448.0
2020-01-03 11:05:00,62.73,62.78,62.72,62.78,12783.0,50.5923,50.6327,50.5843,50.6327,12783.0
2020-01-03 11:10:00,62.78,62.79,62.74,62.75,17933.0,50.6327,50.6407,50.6004,50.6085,17933.0
2020-01-03 11:15:00,62.75,62.76,62.68,62.7,10228.0,50.6085,50.6165,50.552,50.5681,10228.0
2020-01-03 11:20:00,62.7,62.71,62.69,62.69,22797.0,50.5681,50.5762,50.5601,50.5601,22797.0
2020-01-03 11:25:00,62.69,62.74,62.69,62.72,20261.0,50.5601,50.6004,50.5601,50.5843,20261.0
2020-01-03 11:30:00,62.72,62.77,62.71,62.76,18049.0,50.5843,50.6246,50.5762,50.6165,18049.0
2020-01-03 11:35:00,62.77,62.78,62.75,62.77,14087.0,50.6246,50.6327,50.6085,50.6246,14087.0
2020-01-03 11:40:00,62.76,62.79,62.75,62.77,16755.0,50.6165,50.6407,50.6085,50.6246,16755.0
2020-01-03 11:45:00,62.76,62.83,62.75,62.81,21450.0,50.6165,50.673,50.6085,50.6569,21450.0
2020-01-03 11:50:00,62.81,62.88,62.81,62.87,18746.0,50.6569,50.7133,50.6569,50.7052,18746.0
2020-01-03 11:55:00,62.86,62.86,62.82,62.82,41016.0,50.6972,50.6972,50.6649,50.6649,41016.0
2020-01-03 12:00:00,62.81,62.82,62.76,62.79,24224.0,50.6569,50.6649,50.6165,50.6407,24224.0
2020-01-03 12:05:00,62.78,62.79,62.75,62.77,20270.0,50.6327,50.6407,50.6085,50.6246,20270.0
2020-01-03 12:10:00,62.76,62.79,62.75,62.79,29622.0,50.6165,50.6407,50.6085,50.6407,29622.0
2020-01-03 12:15:00,62.78,62.86,62.78,62.86,22969.0,50.6327,50.6972,50.6327,50.6972,22969.0
2020-01-03 12:20:00,62.85,62.87,62.83,62.83,22196.0,50.6891,50.7052,50.673,50.673,22196.0
2020-01-03 12:25:00,62.83,62.84,62.8,62.8,10923.0,50.673,50.681,50.6488,50.6488,10923.0
2020-01-03 12:30:00,62.81,62.83,62.79,62.82,24954.0,50.6569,50.673,50.6407,50.6649,24954.0
2020-01-03 12:35:00,62.82,62.83,62.79,62.8,12355.0,50.6649,50.673,50.6407,50.6488,12355.0
2020-01-03 12:40:00,62.8,62.8,62.76,62.8,14072.0,50.6488,50.6488,50.6165,50.6488,14072.0
2020-01-03 12:45:00,62.79,62.81,62.78,62.8,11320.0,50.6407,50.6569,50.6327,50.6488,11320.0
2020-01-03 12:50:00,62.8,62.82,62.79,62.8,15703.0,50.6488,50.6649,50.6407,50.6488,15703.0
2020-01-03 12:55:00,62.8,62.82,62.78,62.81,22411.0,50.6488,50.6649,50.6327,50.6569,22411.0
2020-01-03 13:00:00,62.8,62.82,62.79,62.8,13542.0,50.6488,50.6649,50.6407,50.6488,13542.0
2020-01-03 13:05:00,62.79,62.82,62.78,62.81,14177.0,50.6407,50.6649,50.6327,50.6569,14177.0
2020-01-03 13:10:00,62.81,62.86,62.79,62.85,18332.0,50.6569,50.6972,50.6407,50.6891,18332.0
2020-01-03 13:15:00,62.86,62.91,62.85,62.88,19332.0,50.6972,50.7375,50.6891,50.7133,19332.0
2020-01-03 13:20:00,62.89,62.89,62.81,62.84,11008.0,50.7214,50.7214,50.6569,50.681,11008.0
2020-01-03 13:25:00,62.84,62.85,62.78,62.79,12471.0,50.681,50.6891,50.6327,50.6407,12471.0
2020-01-03 13:30:00,62.79,62.79,62.75,62.77,14326.0,50.6407,50.6407,50.6085,50.6246,14326.0
2020-01-03 13:35:00,62.76,62.77,62.69,62.76,19504.0,50.6165,50.6246,50.5601,50.6165,19504.0
2020-01-03 13:40:00,62.75,62.76,62.7,62.72,19684.0,50.6085,50.6165,50.5681,50.5843,19684.0
2020-01-03 13:45:00,62.72,62.75,62.71,62.74,13982.0,50.5843,50.6085,50.5762,50.6004,13982.0
2020-01-03 13:50:00,62.74,62.75,62.68,62.71,13616.0,50.6004,50.6085,50.552,50.5762,13616.0
2020-01-03 13:55:00,62.71,62.72,62.67,62.68,12273.0,50.5762,50.5843,50.5439,50.552,12273.0
2020-01-03 14:00:00,62.68,62.73,62.68,62.71,12813.0,50.552,50.5923,50.552,50.5762,12813.0
2020-01-03 14:05:00,62.71,62.72,62.67,62.67,15987.0,50.5762,50.5843,50.5439,50.5439,15987.0
2020-01-03 14:10:00,62.66,62.69,62.64,62.64,17419.0,50.5359,50.5601,50.5197,50.5197,17419.0
2020-01-03 14:15:00,62.65,62.7,62.63,62.69,14180.0,50.5278,50.5681,50.5117,50.5601,14180.0
2020-01-03 14:20:00,62.69,62.72,62.69,62.72,12732.0,50.5601,50.5843,50.5601,50.5843,12732.0
2020-01-03 14:25:00,62.72,62.74,62.69,62.73,13551.0,50.5843,50.6004,50.5601,50.5923,13551.0
2020-01-03 14:30:00,62.73,62.76,62.72,62.76,11186.0,50.5923,50.6165,50.5843,50.6165,11186.0
2020-01-03 14:35:00,62.75,62.76,62.68,62.69,16304.0,50.6085,50.6165,50.552,50.5601,16304.0
2020-01-03 14:40:00,62.68,62.7,62.63,62.67,26104.0,50.552,50.5681,50.5117,50.5439,26104.0
2020-01-03 14:45:00,62.67,62.7,62.64,62.69,26688.0,50.5439,50.5681,50.5197,50.5601,26688.0
2020-01-03 14:50:00,62.69,62.72,62.68,62.7,14606.0,50.5601,50.5843,50.552,50.5681,14606.0
2020-01-03 14:55:00,62.71,62.71,62.67,62.7,30093.0,50.5762,50.5762,50.5439,50.5681,30093.0
2020-01-03 15:00:00,62.7,62.73,62.67,62.72,32754.0,50.5681,50.5923,50.5439,50.5843,32754.0
2020-01-03 15:05:00,62.72,62.73,62.7,62.7,31291.0,50.5843,50.5923,50.5681,50.5681,31291.0
2020-01-03 15:10:00,62.71,62.72,62.68,62.7,16461.0,50.5762,50.5843,50.552,50.5681,16461.0
2020-01-03 15:15:00,62.69,62.71,62.65,62.66,20383.0,50.5601,50.5762,50.5278,50.5359,20383.0
2020-01-03 15:20:00,62.66,62.67,62.59,62.62,23992.0,50.5359,50.5439,50.4794,50.5036,23992.0
2020-01-03 15:25:00,62.63,62.64,62.58,62.6,17462.0,50.5117,50.5197,50.4714,50.4875,17462.0
2020-01-03 15:30:00,62.6,62.61,62.5,62.51,25101.0,50.4875,50.4955,50.4068,50.4149,25101.0
2020-01-03 15:35:00,62.5,62.52,62.45,62.46,38919.0,50.4068,50.423,50.3665,50.3746,38919.0
2020-01-03 15:40:00,62.46,62.51,62.42,62.51,37689.0,50.3746,50.4149,50.3423,50.4149,37689.0
2020-01-03 15:45:00,62.5,62.51,62.43,62.47,45791.0,50.4068,50.4149,50.3504,50.3826,45791.0
2020-01-03 15:50:00,62.46,62.54,62.45,62.51,65164.0,50.3746,50.4391,50.3665,50.4149,65164.0
2020-01-03 15:55:00,62.5,62.59,62.5,62.53,176127.0,50.4068,50.4794,50.4068,50.431,176127.0
2020-01-06 09:30:00,62.56,62.78,62.55,62.7,92586.0,50.4552,50.6327,50.4472,50.5681,92586.0
2020-01-06 09:35:00,62.71,62.84,62.71,62.78,22764.0,50.5762,50.681,50.5762,50.6327,22764.0
2020-01-06 09:40:00,62.81,62.87,62.75,62.75,16003.0,50.6569,50.7052,50.6085,50.6085,16003.0
2020-01-06 09:45:00,62.74,62.76,62.65,62.68,20861.0,50.6004,50.6165,50.5278,50.552,20861.0
2020-01-06 09:50:00,62.68,62.68,62.55,62.56,26455.0,50.552,50.552,50.4472,50.4552,26455.0
2020-01-06 09:55:00,62.54,62.62,62.5,62.61,81775.0,50.4391,50.5036,50.4068,50.4955,81775.0
2020-01-06 10:00:00,62.6,62.63,62.51,62.62,23903.0,50.4875,50.5117,50.4149,50.5036,23903.0
2020-01-06 10:05:00,62.62,62.64,62.56,62.6,25041.0,50.5036,50.5197,50.4552,50.4875,25041.0
2020-01-06 10:10:00,62.6,62.66,62.6,62.66,20576.0,50.4875,50.5359,50.4875,50.5359,20576.0
2020-01-06 10:15:00,62.65,62.69,62.6,62.61,22105.0,50.5278,50.5601,50.4875,50.4955,22105.0
2020-01-06 10:20:00,62.61,62.64,62.56,62.57,17692.0,50.4955,50.5197,50.4552,50.4633,17692.0
2020-01-06 10:25:00,62.57,62.59,62.53,62.55,13901.0,50.4633,50.4794,50.431,50.4472,13901.0
2020-01-06 10:30:00,62.56,62.62,62.54,62.6,39932.0,50.4552,50.5036,50.4391,50.4875,39932.0
2020-01-06 10:35:00,62.59,62.64,62.55,62.64,10136.0,50.4794,50.5197,50.4472,50.5197,10136.0
2020-01-06 10:40:00,62.62,62.64,62.6,62.63,11901.0,50.5036,50.5197,50.4875,50.5117,11901.0
2020-01-06 10:45:00,62.64,62.67,62.6,62.64,13249.0,50.5197,50.5439,50.4875,50.5197,13249.0
2020-01-06 10:50:00,62.63,62.63,62.59,62.61,15324.0,50.5117,50.5117,50.4794,50.4955,15324.0
2020-01-06 10:55:00,62.61,62.62,62.56,62.58,22993.0,50.4955,50.5036,50.4552,50.4714,22993.0
2020-01-06 11:00:00,62.59,62.64,62.57,62.64,26224.0,50.4794,50.5197,50.4633,50.5197,26224.0
2020-01-06 11:05:00,62.63,62.7,62.63,62.64,29495.0,50.5117,50.5681,50.5117,50.5197,29495.0
2020-01-06 11:10:00,62.64,62.65,62.61,62.65,16447.0,50.5197,50.5278,50.4955,50.5278,16447.0
2020-01-06 11:15:00,62.66,62.71,62.65,62.7,25785.0,50.5359,50.5762,50.5278,50.5681,25785.0
2020-01-06 11:20:00,62.69,62.69,62.63,62.63,22911.0,50.5601,50.5601,50.5117,50.5117,22911.0
2020-01-06 11:25:00,62.64,62.65,62.58,62.59,23323.0,50.5197,50.5278,50.4714,50.4794,23323.0
2020-01-06 11:30:00,62.58,62.59,62.54,62.58,18356.0,50.4714,50.4794,50.4391,50.4714,18356.0
2020-01-06 11:35:00,62.59,62.66,62.59,62.63,14267.0,50.4794,50.5359,50.4794,50.5117,14267.0
2020-01-06 11:40:00,62.65,62.68,62.62,62.68,14076.0,50.5278,50.552,50.5036,50.552,14076.0
2020-01-06 11:45:00,62.67,62.68,62.61,62.62,10728.0,50.5439,50.552,50.4955,50.5036,10728.0
2020-01-06 11:50:00,62.61,62.65,62.6,62.65,9037.0,50.4955,50.5278,50.4875,50.5278,9037.0
2020-01-06 11:55:00,62.65,62.66,62.62,62.66,8082.0,50.5278,50.5359,50.5036,50.5359,8082.0
2020-01-06 12:00:00,62.66,62.69,62.64,62.67,24574.0,50.5359,50.5601,50.5197,50.5439,24574.0
2020-01-06 12:05:00,62.67,62.69,62.64,62.66,14684.0,50.5439,50.5601,50.5197,50.5359,14684.0
2020-01-06 12:10:00,62.66,62.69,62.65,62.66,8744.0,50.5359,50.5601,50.5278,50.5359,8744.0
2020-01-06 12:15:00,62.65,62.68,62.65,62.66,9445.0,50.5278,50.552,50.5278,50.5359,9445.0
2020-01-06 12:20:00,62.66,62.72,62.65,62.71,6778.0,50.5359,50.5843,50.5278,50.5762,6778.0
2020-01-06 12:25:00,62.71,62.75,62.69,62.75,10988.0,50.5762,50.6085,50.5601,50.6085,10988.0
2020-01-06 12:30:00,62.76,62.82,62.75,62.82,9887.0,50.6165,50.6649,50.6085,50.6649,9887.0
2020-01-06 12:35:00,62.8,62.81,62.74,62.75,11875.0,50.6488,50.6569,50.6004,50.6085,11875.0
2020-01-06 12:40:00,62.75,62.82,62.75,62.82,17198.0,50.6085,50.6649,50.6085,50.6649,17198.0
2020-01-06 12:45:00,62.82,62.84,62.8,62.82,15147.0,50.6649,50.681,50.6488,50.6649,15147.0
2020-01-06 12:50:00,62.82,62.85,62.81,62.84,9245.0,50.6649,50.6891,50.6569,50.681,9245.0
2020-01-06 12:55:00,62.84,62.85,62.82,62.83,7491.0,50.681,50.6891,50.6649,50.673,7491.0
2020-01-06 13:00:00,62.82,62.87,62.81,62.86,12062.0,50.6649,50.7052,50.6569,50.6972,12062.0
2020-01-06 13:05:00,62.85,62.9,62.82,62.88,23179.0,50.6891,50.7294,50.6649,50.7133,23179.0
2020-01-06 13:10:00,62.87,62.88,62.83,62.84,8616.0,50.7052,50.7133,50.673,50.681,8616.0
2020-01-06 13:15:00,62.85,62.88,62.84,62.88,9933.0,50.6891,50.7133,50.681,50.7133,9933.0
2020-01-06 13:20:00,62.88,62.89,62.86,62.89,17116.0,50.7133,50.7214,50.6972,50.7214,17116.0
2020-01-06 13:25:00,62.89,62.93,62.89,62.93,16378.0,50.7214,50.7536,50.7214,50.7536,16378.0
2020-01-06 13:30:00,62.92,62.93,62.87,62.89,18289.0,50.7456,50.7536,50.7052,50.7214,18289.0
2020-01-06 13:35:00,62.89,62.92,62.87,62.91,15525.0,50.7214,50.7456,50.7052,50.7375,15525.0
2020-01-06 13:40:00,62.9,62.96,62.9,62.96,28584.0,50.7294,50.7778,50.7294,50.7778,28584.0
2020-01-06 13:45:00,62.96,62.97,62.93,62.94,24260.0,50.7778,50.7859,50.7536,50.7617,24260.0
2020-01-06 13:50:00,62.93,62.97,62.91,62.95,39080.0,50.7536,50.7859,50.7375,50.7698,39080.0
2020-01-06 13:55:00,62.94,63.0,62.92,62.98,51069.0,50.7617,50.8101,50.7456,50.794,51069.0
2020-01-06 14:00:00,62.98,62.99,62.92,62.94,17529.0,50.794,50.802,50.7456,50.7617,17529.0
2020-01-06 14:05:00,62.94,62.94,62.91,62.93,9747.0,50.7617,50.7617,50.7375,50.7536,9747.0
2020-01-06 14:10:00,62.94,62.97,62.92,62.94,14486.0,50.7617,50.7859,50.7456,50.7617,14486.0
2020-01-06 14:15:00,62.95,62.96,62.94,62.96,10761.0,50.7698,50.7778,50.7617,50.7778,10761.0
2020-01-06 14:20:00,62.95,62.97,62.95,62.97,11864.0,50.7698,50.7859,50.7698,50.7859,11864.0
2020-01-06 14:25:00,62.97,63.0,62.96,62.99,18078.0,50.7859,50.8101,50.7778,50.802,18078.0
2020-01-06 14:30:00,63.0,63.0,62.95,62.97,13361.0,50.8101,50.8101,50.7698,50.7859,13361.0
2020-01-06 14:35:00,62.98,62.99,62.97,62.98,9432.0,50.794,50.802,50.7859,50.794,9432.0
2020-01-06 14:40:00,62.98,62.98,62.97,62.97,10574.0,50.794,50.794,50.7859,50.7859,10574.0
2020-01-06 14:45:00,62.97,62.98,62.95,62.97,15748.0,50.7859,50.794,50.7698,50.7859,15748.0
2020-01-06 14:50:00,62.96,62.97,62.94,62.94,6916.0,50.7778,50.7859,50.7617,50.7617,6916.0
2020-01-06 14:55:00,62.94,62.95,62.92,62.92,13727.0,50.7617,50.7698,50.7456,50.7456,13727.0
2020-01-06 15:00:00,62.93,62.93,62.89,62.89,25566.0,50.7536,50.7536,50.7214,50.7214,25566.0
2020-01-06 15:05:00,62.9,62.91,62.87,62.9,15336.0,50.7294,50.7375,50.7052,50.7294,15336.0
2020-01-06 15:10:00,62.9,62.94,62.9,62.93,14857.0,50.7294,50.7617,50.7294,50.7536,14857.0
2020-01-06 15:15:00,62.92,62.94,62.92,62.93,18361.0,50.7456,50.7617,50.7456,50.7536,18361.0
2020-01-06 15:20:00,62.93,62.94,62.9,62.91,18877.0,50.7536,50.7617,50.7294,50.7375,18877.0
2020-01-06 15:25:00,62.9,62.91,62.85,62.87,36323.0,50.7294,50.7375,50.6891,50.7052,36323.0
2020-01-06 15:30:00,62.86,62.87,62.79,62.82,31420.0,50.6972,50.7052,50.6407,50.6649,31420.0
2020-01-06 15:35:00,62.82,62.82,62.75,62.76,29245.0,50.6649,50.6649,50.6085,50.6165,29245.0
2020-01-06 15:40:00,62.77,62.77,62.66,62.69,53941.0,50.6246,50.6246,50.5359,50.5601,53941.0
2020-01-06 15:45:00,62.69,62.73,62.65,62.73,54291.0,50.5601,50.5923,50.5278,50.5923,54291.0
2020-01-06 15:50:00,62.73,62.77,62.72,62.77,94698.0,50.5923,50.6246,50.5843,50.6246,94698.0
2020-01-06 15:55:00,62.77,62.82,62.72,62.81,179599.0,50.6246,50.6649,50.5843,50.6569,179599.0
2020-01-07 09:30:00,62.56,62.56,62.32,62.5,115026.0,50.4552,50.4552,50.2617,50.4068,115026.0
2020-01-07 09:35:00,62.53,62.65,62.51,62.55,36793.0,50.431,50.5278,50.4149,50.4472,36793.0
2020-01-07 09:40:00,62.53,62.56,62.45,62.46,51206.0,50.431,50.4552,50.3665,50.3746,51206.0
2020-01-07 09:45:00,62.47,62.56,62.44,62.55,35854.0,50.3826,50.4552,50.3584,50.4472,35854.0
2020-01-07 09:50:00,62.54,62.63,62.53,62.55,27044.0,50.4391,50.5117,50.431,50.4472,27044.0
2020-01-07 09:55:00,62.54,62.54,62.46,62.46,24676.0,50.4391,50.4391,50.3746,50.3746,24676.0
2020-01-07 10:00:00,62.47,62.51,62.41,62.47,42686.0,50.3826,50.4149,50.3342,50.3826,42686.0
2020-01-07 10:05:00,62.45,62.5,62.41,62.42,16696.0,50.3665,50.4068,50.3342,50.3423,16696.0
2020-01-07 10:10:00,62.42,62.42,62.31,62.31,12914.0,50.3423,50.3423,50.2536,50.2536,12914.0
2020-01-07 10:15:00,62.31,62.32,62.24,62.27,29001.0,50.2536,50.2617,50.1971,50.2213,29001.0
2020-01-07 10:20:00,62.27,62.33,62.25,62.32,70515.0,50.2213,50.2697,50.2052,50.2617,70515.0
2020-01-07 10:25:00,62.32,62.38,62.31,62.35,26808.0,50.2617,50.3101,50.2536,50.2859,26808.0
2020-01-07 10:30:00,62.35,62.44,62.35,62.39,17881.0,50.2859,50.3584,50.2859,50.3181,17881.0
2020-01-07 10:35:00,62.39,62.39,62.31,62.37,14026.0,50.3181,50.3181,50.2536,50.302,14026.0
2020-01-07 10:40:00,62.36,62.36,62.28,62.32,22787.0,50.2939,50.2939,50.2294,50.2617,22787.0
2020-01-07 10:45:00,62.33,62.35,62.31,62.31,15909.0,50.2697,50.2859,50.2536,50.2536,15909.0
2020-01-07 10:50:00,62.31,62.35,62.3,62.31,10642.0,50.2536,50.2859,50.2455,50.2536,10642.0
2020-01-07 10:55:00,62.31,62.38,62.31,62.38,12395.0,50.2536,50.3101,50.2536,50.3101,12395.0
2020-01-07 11:00:00,62.38,62.48,62.37,62.48,26432.0,50.3101,50.3907,50.302,50.3907,26432.0
2020-01-07 11:05:00,62.48,62.53,62.47,62.53,17399.0,50.3907,50.431,50.3826,50.431,17399.0
2020-01-07 11:10:00,62.53,62.59,62.48,62.59,36980.0,50.431,50.4794,50.3907,50.4794,36980.0
2020-01-07 11:15:00,62.59,62.62,62.56,62.61,13029.0,50.4794,50.5036,50.4552,50.4955,13029.0
2020-01-07 11:20:00,62.61,62.61,62.51,62.52,26403.0,50.4955,50.4955,50.4149,50.423,26403.0
2020-01-07 11:25:00,62.53,62.57,62.5,62.53,30065.0,50.431,50.4633,50.4068,50.431,30065.0
2020-01-07 11:30:00,62.52,62.53,62.46,62.47,10760.0,50.423,50.431,50.3746,50.3826,10760.0
2020-01-07 11:35:00,62.46,62.54,62.46,62.52,13095.0,50.3746,50.4391,50.3746,50.423,13095.0
2020-01-07 11:40:00,62.53,62.53,62.5,62.51,15273.0,50.431,50.431,50.4068,50.4149,15273.0
2020-01-07 11:45:00,62.51,62.53,62.47,62.51,16556.0,50.4149,50.431,50.3826,50.4149,16556.0
2020-01-07 11:50:00,62.51,62.52,62.47,62.5,14870.0,50.4149,50.423,50.3826,50.4068,14870.0
2020-01-07 11:55:00,62.5,62.54,62.49,62.54,30677.0,50.4068,50.4391,50.3988,50.4391,30677.0
2020-01-07 12:00:00,62.53,62.54,62.49,62.52,11813.0,50.431,50.4391,50.3988,50.423,11813.0
2020-01-07 12:05:00,62.53,62.55,62.52,62.55,23739.0,50.431,50.4472,50.423,50.4472,23739.0
2020-01-07 12:10:00,62.54,62.56,62.52,62.54,17837.0,50.4391,50.4552,50.423,50.4391,17837.0
2020-01-07 12:15:00,62.54,62.59,62.52,62.54,14452.0,50.4391,50.4794,50.423,50.4391,14452.0
2020-01-07 12:20:00,62.54,62.55,62.53,62.53,9629.0,50.4391,50.4472,50.431,50.431,9629.0
2020-01-07 12:25:00,62.54,62.57,62.52,62.56,16686.0,50.4391,50.4633,50.423,50.4552,16686.0
2020-01-07 12:30:00,62.57,62.57,62.49,62.5,18309.0,50.4633,50.4633,50.3988,50.4068,18309.0
2020-01-07 12:35:00,62.51,62.57,62.5,62.54,12043.0,50.4149,50.4633,50.4068,50.4391,12043.0
2020-01-07 12:40:00,62.54,62.54,62.52,62.54,7904.0,50.4391,50.4391,50.423,50.4391,7904.0
2020-01-07 12:45:00,62.53,62.56,62.52,62.55,11625.0,50.431,50.4552,50.423,50.4472,11625.0
2020-01-07 12:50:00,62.56,62.59,62.52,62.59,10971.0,50.4552,50.4794,50.423,50.4794,10971.0
2020-01-07 12:55:00,62.58,62.6,62.56,62.57,11500.0,50.4714,50.4875,50.4552,50.4633,11500.0
2020-01-07 13:00:00,62.55,62.56,62.52,62.55,13963.0,50.4472,50.4552,50.423,50.4472,13963.0
2020-01-07 13:05:00,62.56,62.56,62.54,62.55,16996.0,50.4552,50.4552,50.4391,50.4472,16996.0
2020-01-07 13:10:00,62.55,62.58,62.54,62.57,17113.0,50.4472,50.4714,50.4391,50.4633,17113.0
2020-01-07 13:15:00,62.56,62.59,62.56,62.59,11562.0,50.4552,50.4794,50.4552,50.4794,11562.0
2020-01-07 13:20:00,62.58,62.59,62.55,62.58,16948.0,50.4714,50.4794,50.4472,50.4714,16948.0
2020-01-07 13:25:00,62.58,62.59,62.54,62.56,10738.0,50.4714,50.4794,50.4391,50.4552,10738.0
2020-01-07 13:30:00,62.57,62.57,62.54,62.57,106988.0,50.4633,50.4633,50.4391,50.4633,106988.0
2020-01-07 13:35:00,62.57,62.64,62.56,62.64,18689.0,50.4633,50.5197,50.4552,50.5197,18689.0
2020-01-07 13:40:00,62.63,62.65,62.63,62.63,10849.0,50.5117,50.5278,50.5117,50.5117,10849.0
2020-01-07 13:45:00,62.64,62.68,62.63,62.68,15035.0,50.5197,50.552,50.5117,50.552,15035.0
2020-01-07 13:50:00,62.67,62.72,62.67,62.71,16605.0,50.5439,50.5843,50.5439,50.5762,16605.0
2020-01-07 13:55:00,62.7,62.73,62.7,62.71,13667.0,50.5681,50.5923,50.5681,50.5762,13667.0
2020-01-07 14:00:00,62.72,62.73,62.7,62.71,15741.0,50.5843,50.5923,50.5681,50.5762,15741.0
2020-01-07 14:05:00,62.71,62.72,62.69,62.72,11661.0,50.5762,50.5843,50.5601,50.5843,11661.0
2020-01-07 14:10:00,62.71,62.71,62.64,62.64,12971.0,50.5762,50.5762,50.5197,50.5197,12971.0
2020-01-07 14:15:00,62.64,62.65,62.56,62.57,21272.0,50.5197,50.5278,50.4552,50.4633,21272.0
2020-01-07 14:20:00,62.57,62.59,62.55,62.57,10965.0,50.4633,50.4794,50.4472,50.4633,10965.0
2020-01-07 14:25:00,62.56,62.6,62.55,62.59,11424.0,50.4552,50.4875,50.4472,50.4794,11424.0
2020-01-07 14:30:00,62.58,62.6,62.57,62.57,16823.0,50.4714,50.4875,50.4633,50.4633,16823.0
2020-01-07 14:35:00,62.57,62.57,62.55,62.57,11826.0,50.4633,50.4633,50.4472,50.4633,11826.0
2020-01-07 14:40:00,62.57,62.58,62.54,62.55,13978.0,50.4633,50.4714,50.4391,50.4472,13978.0
2020-01-07 14:45:00,62.54,62.56,62.53,62.55,10199.0,50.4391,50.4552,50.431,50.4472,10199.0
2020-01-07 14:50:00,62.55,62.63,62.55,62.62,26690.0,50.4472,50.5117,50.4472,50.5036,26690.0
2020-01-07 14:55:00,62.62,62.63,62.59,62.6,17956.0,50.5036,50.5117,50.4794,50.4875,17956.0
2020-01-07 15:00:00,62.61,62.62,62.56,62.57,17470.0,50.4955,50.5036,50.4552,50.4633,17470.0
2020-01-07 15:05:00,62.58,62.59,62.54,62.55,8141.0,50.4714,50.4794,50.4391,50.4472,8141.0
2020-01-07 15:10:00,62.54,62.57,62.52,62.52,33140.0,50.4391,50.4633,50.423,50.423,33140.0
2020-01-07 15:15:00,62.51,62.53,62.5,62.51,93343.0,50.4149,50.431,50.4068,50.4149,93343.0
2020-01-07 15:20:00,62.51,62.52,62.5,62.52,26167.0,50.4149,50.423,50.4068,50.423,26167.0
2020-01-07 15:25:00,62.52,62.52,62.49,62.5,22648.0,50.423,50.423,50.3988,50.4068,22648.0
2020-01-07 15:30:00,62.51,62.52,62.49,62.51,37576.0,50.4149,50.423,50.3988,50.4149,37576.0
2020-01-07 15:35:00,62.5,62.54,62.49,62.54,54783.0,50.4068,50.4391,50.3988,50.4391,54783.0
2020-01-07 15:40:00,62.54,62.59,62.52,62.58,30980.0,50.4391,50.4794,50.423,50.4714,30980.0
2020-01-07 15:45:00,62.57,62.59,62.55,62.57,27630.0,50.4633,50.4794,50.4472,50.4633,27630.0
2020-01-07 15:50:00,62.56,62.59,62.52,62.58,91477.0,50.4552,50.4794,50.423,50.4714,91477.0
2020-01-07 15:55:00,62.59,62.64,62.57,62.62,155513.0,50.4794,50.5197,50.4633,50.5036,155513.0
2020-01-08 09:30:00,62.7,62.77,62.6,62.65,55686.0,50.5681,50.6246,50.4875,50.5278,55686.0
2020-01-08 09:35:00,62.65,62.67,62.54,62.54,22060.0,50.5278,50.5439,50.4391,50.4391,22060.0
2020-01-08 09:40:00,62.55,62.67,62.54,62.59,13586.0,50.4472,50.5439,50.4391,50.4794,13586.0
2020-01-08 09:45:00,62.6,62.6,62.54,62.58,21987.0,50.4875,50.4875,50.4391,50.4714,21987.0
2020-01-08 09:50:00,62.58,62.58,62.49,62.5,22674.0,50.4714,50.4714,50.3988,50.4068,22674.0
2020-01-08 09:55:00,62.5,62.53,62.46,62.46,15595.0,50.4068,50.431,50.3746,50.3746,15595.0
2020-01-08 10:00:00,62.47,62.51,62.46,62.48,28406.0,50.3826,50.4149,50.3746,50.3907,28406.0
2020-01-08 10:05:00,62.48,62.49,62.41,62.44,31630.0,50.3907,50.3988,50.3342,50.3584,31630.0
2020-01-08 10:10:00,62.44,62.5,62.43,62.49,19171.0,50.3584,50.4068,50.3504,50.3988,19171.0
2020-01-08 10:15:00,62.49,62.51,62.48,62.49,23340.0,50.3988,50.4149,50.3907,50.3988,23340.0
2020-01-08 10:20:00,62.49,62.52,62.44,62.47,20562.0,50.3988,50.423,50.3584,50.3826,20562.0
2020-01-08 10:25:00,62.47,62.48,62.4,62.4,18521.0,50.3826,50.3907,50.3262,50.3262,18521.0
2020-01-08 10:30:00,62.4,62.43,62.38,62.41,14161.0,50.3262,50.3504,50.3101,50.3342,14161.0
2020-01-08 10:35:00,62.41,62.5,62.41,62.5,21090.0,50.3342,50.4068,50.3342,50.4068,21090.0
2020-01-08 10:40:00,62.5,62.51,62.47,62.48,9868.0,50.4068,50.4149,50.3826,50.3907,9868.0
2020-01-08 10:45:00,62.48,62.6,62.47,62.6,16949.0,50.3907,50.4875,50.3826,50.4875,16949.0
2020-01-08 10:50:00,62.59,62.64,62.56,62.58,12041.0,50.4794,50.5197,50.4552,50.4714,12041.0
2020-01-08 10:55:00,62.58,62.58,62.5,62.53,25185.0,50.4714,50.4714,50.4068,50.431,25185.0
2020-01-08 11:00:00,62.53,62.57,62.51,62.56,16216.0,50.431,50.4633,50.4149,50.4552,16216.0
2020-01-08 11:05:00,62.55,62.59,62.53,62.57,14303.0,50.4472,50.4794,50.431,50.4633,14303.0
2020-01-08 11:10:00,62.57,62.59,62.52,62.55,15489.0,50.4633,50.4794,50.423,50.4472,15489.0
2020-01-08 11:15:00,62.56,62.59,62.55,62.55,22214.0,50.4552,50.4794,50.4472,50.4472,22214.0
2020-01-08 11:20:00,62.56,62.6,62.56,62.58,13487.0,50.4552,50.4875,50.4552,50.4714,13487.0
2020-01-08 11:25:00,62.57,62.65,62.56,62.64,21384.0,50.4633,50.5278,50.4552,50.5197,21384.0
2020-01-08 11:30:00,62.64,62.71,62.62,62.7,38139.0,50.5197,50.5762,50.5036,50.5681,38139.0
2020-01-08 11:35:00,62.69,62.74,62.68,62.7,18469.0,50.5601,50.6004,50.552,50.5681,18469.0
2020-01-08 11:40:00,62.68,62.79,62.68,62.78,15460.0,50.552,50.6407,50.552,50.6327,15460.0
2020-01-08 11:45:00,62.77,62.81,62.76,62.8,19016.0,50.6246,50.6569,50.6165,50.6488,19016.0
2020-01-08 11:50:00,62.79,62.84,62.76,62.76,12852.0,50.6407,50.681,50.6165,50.6165,12852.0
2020-01-08 11:55:00,62.76,62.76,62.71,62.75,14316.0,50.6165,50.6165,50.5762,50.6085,14316.0
2020-01-08 12:00:00,62.75,62.77,62.73,62.73,11887.0,50.6085,50.6246,50.5923,50.5923,11887.0
2020-01-08 12:05:00,62.73,62.76,62.71,62.72,9898.0,50.5923,50.6165,50.5762,50.5843,9898.0
2020-01-08 12:10:00,62.72,62.75,62.7,62.75,9479.0,50.5843,50.6085,50.5681,50.6085,9479.0
2020-01-08 12:15:00,62.75,62.75,62.71,62.74,18962.0,50.6085,50.6085,50.5762,50.6004,18962.0
2020-01-08 12:20:00,62.74,62.74,62.66,62.68,13058.0,50.6004,50.6004,50.5359,50.552,13058.0
2020-01-08 12:25:00,62.69,62.7,62.66,62.7,15590.0,50.5601,50.5681,50.5359,50.5681,15590.0
2020-01-08 12:30:00,62.7,62.72,62.63,62.67,19307.0,50.5681,50.5843,50.5117,50.5439,19307.0
2020-01-08 12:35:00,62.66,62.72,62.66,62.71,14433.0,50.5359,50.5843,50.5359,50.5762,14433.0
2020-01-08 12:40:00,62.7,62.72,62.66,62.68,11460.0,50.5681,50.5843,50.5359,50.552,11460.0
2020-01-08 12:45:00,62.69,62.7,62.66,62.69,9402.0,50.5601,50.5681,50.5359,50.5601,9402.0
2020-01-08 12:50:00,62.68,62.69,62.66,62.67,8560.0,50.552,50.5601,50.5359,50.5439,8560.0
2020-01-08 12:55:00,62.68,62.7,62.66,62.69,11059.0,50.552,50.5681,50.5359,50.5601,11059.0
2020-01-08 13:00:00,62.69,62.7,62.66,62.67,11083.0,50.5601,50.5681,50.5359,50.5439,11083.0
2020-01-08 13:05:00,62.66,62.67,62.62,62.64,10941.0,50.5359,50.5439,50.5036,50.5197,10941.0
2020-01-08 13:10:00,62.63,62.68,62.62,62.68,13818.0,50.5117,50.552,50.5036,50.552,13818.0
2020-01-08 13:15:00,62.67,62.68,62.64,62.64,11995.0,50.5439,50.552,50.5197,50.5197,11995.0
2020-01-08 13:20:00,62.64,62.66,62.62,62.62,14052.0,50.5197,50.5359,50.5036,50.5036,14052.0
2020-01-08 13:25:00,62.62,62.66,62.62,62.66,9269.0,50.5036,50.5359,50.5036,50.5359,9269.0
2020-01-08 13:30:00,62.66,62.68,62.65,62.65,11106.0,50.5359,50.552,50.5278,50.5278,11106.0
2020-01-08 13:35:00,62.65,62.68,62.65,62.68,18561.0,50.5278,50.552,50.5278,50.552,18561.0
2020-01-08 13:40:00,62.69,62.69,62.66,62.68,8843.0,50.5601,50.5601,50.5359,50.552,8843.0
2020-01-08 13:45:00,62.67,62.68,62.62,62.62,19671.0,50.5439,50.552,50.5036,50.5036,19671.0
2020-01-08 13:50:00,62.61,62.65,62.61,62.62,17638.0,50.4955,50.5278,50.4955,50.5036,17638.0
2020-01-08 13:55:00,62.63,62.65,62.62,62.63,10548.0,50.5117,50.5278,50.5036,50.5117,10548.0
2020-01-08 14:00:00,62.62,62.65,62.62,62.64,14687.0,50.5036,50.5278,50.5036,50.5197,14687.0
2020-01-08 14:05:00,62.64,62.68,62.64,62.66,15460.0,50.5197,50.552,50.5197,50.5359,15460.0
2020-01-08 14:10:00,62.66,62.69,62.65,62.67,48011.0,50.5359,50.5601,50.5278,50.5439,48011.0
2020-01-08 14:15:00,62.68,62.7,62.66,62.7,15260.0,50.552,50.5681,50.5359,50.5681,15260.0
2020-01-08 14:20:00,62.7,62.71,62.67,62.69,24047.0,50.5681,50.5762,50.5439,50.5601,24047.0
2020-01-08 14:25:00,62.69,62.7,62.65,62.65,14797.0,50.5601,50.5681,50.5278,50.5278,14797.0
2020-01-08 14:30:00,62.65,62.67,62.65,62.65,7155.0,50.5278,50.5439,50.5278,50.5278,7155.0
2020-01-08 14:35:00,62.65,62.68,62.65,62.67,16153.0,50.5278,50.552,50.5278,50.5439,16153.0
2020-01-08 14:40:00,62.67,62.7,62.64,62.69,19283.0,50.5439,50.5681,50.5197,50.5601,19283.0
2020-01-08 14:45:00,62.69,62.71,62.68,62.7,29913.0,50.5601,50.5762,50.552,50.5681,29913.0
2020-01-08 14:50:00,62.7,62.72,62.69,62.7,26937.0,50.5681,50.5843,50.5601,50.5681,26937.0
2020-01-08 14:55:00,62.71,62.75,62.7,62.75,44782.0,50.5762,50.6085,50.5681,50.6085,44782.0
2020-01-08 15:00:00,62.75,62.75,62.66,62.74,65754.0,50.6085,50.6085,50.5359,50.6004,65754.0
2020-01-08 15:05:00,62.74,62.79,62.73,62.79,46441.0,50.6004,50.6407,50.5923,50.6407,46441.0
2020-01-08 15:10:00,62.79,62.8,62.77,62.79,23187.0,50.6407,50.6488,50.6246,50.6407,23187.0
2020-01-08 15:15:00,62.79,62.79,62.71,62.71,29753.0,50.6407,50.6407,50.5762,50.5762,29753.0
2020-01-08 15:20:00,62.71,62.75,62.7,62.73,32910.0,50.5762,50.6085,50.5681,50.5923,32910.0
2020-01-08 15:25:00,62.72,62.78,62.72,62.78,38566.0,50.5843,50.6327,50.5843,50.6327,38566.0
2020-01-08 15:30:00,62.79,62.8,62.76,62.8,37782.0,50.6407,50.6488,50.6165,50.6488,37782.0
2020-01-08 15:35:00,62.8,62.8,62.72,62.75,46278.0,50.6488,50.6488,50.5843,50.6085,46278.0
2020-01-08 15:40:00,62.75,62.75,62.71,62.72,40908.0,50.6085,50.6085,50.5762,50.5843,40908.0
2020-01-08 15:45:00,62.73,62.75,62.62,62.62,75072.0,50.5923,50.6085,50.5036,50.5036,75072.0
2020-01-08 15:50:00,62.63,62.69,62.62,62.63,107460.0,50.5117,50.5601,50.5036,50.5117,107460.0
2020-01-08 15:55:00,62.63,62.64,62.57,62.62,252604.0,50.5117,50.5197,50.4633,50.5036,252604.0
2020-01-09 09:30:00,62.7,62.72,62.55,62.72,102094.0,50.5681,50.5843,50.4472,50.5843,102094.0
2020-01-09 09:35:00,62.71,62.75,62.68,62.71,20521.0,50.5762,50.6085,50.552,50.5762,20521.0
2020-01-09 09:40:00,62.72,62.78,62.68,62.69,11343.0,50.5843,50.6327,50.552,50.5601,11343.0
2020-01-09 09:45:00,62.68,62.69,62.63,62.66,20675.0,50.552,50.5601,50.5117,50.5359,20675.0
2020-01-09 09:50:00,62.68,62.78,62.67,62.73,20766.0,50.552,50.6327,50.5439,50.5923,20766.0
2020-01-09 09:55:00,62.71,62.81,62.7,62.76,21967.0,50.5762,50.6569,50.5681,50.6165,21967.0
2020-01-09 10:00:00,62.76,62.83,62.75,62.79,19494.0,50.6165,50.673,50.6085,50.6407,19494.0
2020-01-09 10:05:00,62.78,62.88,62.76,62.87,23838.0,50.6327,50.7133,50.6165,50.7052,23838.0
2020-01-09 10:10:00,62.87,62.91,62.85,62.88,27995.0,50.7052,50.7375,50.6891,50.7133,27995.0
2020-01-09 10:15:00,62.88,62.92,62.87,62.9,13927.0,50.7133,50.7456,50.7052,50.7294,13927.0
2020-01-09 10:20:00,62.9,62.92,62.87,62.91,17302.0,50.7294,50.7456,50.7052,50.7375,17302.0
2020-01-09 10:25:00,62.91,62.92,62.88,62.89,7878.0,50.7375,50.7456,50.7133,50.7214,7878.0
2020-01-09 10:30:00,62.88,62.89,62.85,62.88,22704.0,50.7133,50.7214,50.6891,50.7133,22704.0
2020-01-09 10:35:00,62.87,62.89,62.85,62.86,13951.0,50.7052,50.7214,50.6891,50.6972,13951.0
2020-01-09 10:40:00,62.85,62.89,62.85,62.89,11254.0,50.6891,50.7214,50.6891,50.7214,11254.0
2020-01-09 10:45:00,62.88,62.93,62.87,62.91,22655.0,50.7133,50.7536,50.7052,50.7375,22655.0
2020-01-09 10:50:00,62.9,62.9,62.81,62.86,19502.0,50.7294,50.7294,50.6569,50.6972,19502.0
2020-01-09 10:55:00,62.87,62.94,62.85,62.93,18242.0,50.7052,50.7617,50.6891,50.7536,18242.0
2020-01-09 11:00:00,62.94,62.96,62.85,62.87,27163.0,50.7617,50.7778,50.6891,50.7052,27163.0
2020-01-09 11:05:00,62.87,62.89,62.83,62.87,21782.0,50.7052,50.7214,50.673,50.7052,21782.0
2020-01-09 11:10:00,62.88,62.9,62.84,62.84,14157.0,50.7133,50.7294,50.681,50.681,14157.0
2020-01-09 11:15:00,62.84,62.86,62.8,62.85,23563.0,50.681,50.6972,50.6488,50.6891,23563.0
2020-01-09 11:20:00,62.85,62.88,62.82,62.85,18384.0,50.6891,50.7133,50.6649,50.6891,18384.0
2020-01-09 11:25:00,62.87,62.91,62.86,62.91,19309.0,50.7052,50.7375,50.6972,50.7375,19309.0
2020-01-09 11:30:00,62.9,62.97,62.89,62.96,16372.0,50.7294,50.7859,50.7214,50.7778,16372.0
2020-01-09 11:35:00,62.96,62.96,62.93,62.95,8120.0,50.7778,50.7778,50.7536,50.7698,8120.0
2020-01-09 11:40:00,62.95,62.98,62.92,62.92,23183.0,50.7698,50.794,50.7456,50.7456,23183.0
2020-01-09 11:45:00,62.92,62.94,62.9,62.92,20322.0,50.7456,50.7617,50.7294,50.7456,20322.0
2020-01-09 11:50:00,62.92,62.97,62.92,62.96,19135.0,50.7456,50.7859,50.7456,50.7778,19135.0
2020-01-09 11:55:00,62.96,62.99,62.95,62.97,9204.0,50.7778,50.802,50.7698,50.7859,9204.0
2020-01-09 12:00:00,62.97,63.07,62.97,63.05,56398.0,50.7859,50.8665,50.7859,50.8504,56398.0
2020-01-09 12:05:00,63.05,63.1,63.04,63.08,22761.0,50.8504,50.8907,50.8423,50.8746,22761.0
2020-01-09 12:10:00,63.07,63.1,63.05,63.06,15404.0,50.8665,50.8907,50.8504,50.8585,15404.0
2020-01-09 12:15:00,63.06,63.14,63.04,63.14,11412.0,50.8585,50.923,50.8423,50.923,11412.0
2020-01-09 12:20:00,63.14,63.14,63.11,63.13,17125.0,50.923,50.923,50.8988,50.9149,17125.0
2020-01-09 12:25:00,63.12,63.12,63.09,63.12,15362.0,50.9069,50.9069,50.8827,50.9069,15362.0
2020-01-09 12:30:00,63.13,63.21,63.12,63.17,19328.0,50.9149,50.9795,50.9069,50.9472,19328.0
2020-01-09 12:35:00,63.17,63.18,63.15,63.16,7834.0,50.9472,50.9553,50.9311,50.9391,7834.0
2020-01-09 12:40:00,63.15,63.19,63.15,63.19,7995.0,50.9311,50.9633,50.9311,50.9633,7995.0
2020-01-09 12:45:00,63.18,63.19,63.13,63.16,9501.0,50.9553,50.9633,50.9149,50.9391,9501.0
2020-01-09 12:50:00,63.16,63.17,63.11,63.11,5786.0,50.9391,50.9472,50.8988,50.8988,5786.0
2020-01-09 12:55:00,63.11,63.14,63.09,63.13,13955.0,50.8988,50.923,50.8827,50.9149,13955.0
2020-01-09 13:00:00,63.13,63.14,63.1,63.1,12963.0,50.9149,50.923,50.8907,50.8907,12963.0
2020-01-09 13:05:00,63.1,63.13,63.08,63.12,8577.0,50.8907,50.9149,50.8746,50.9069,8577.0
2020-01-09 13:10:00,63.11,63.12,63.06,63.07,6906.0,50.8988,50.9069,50.8585,50.8665,6906.0
2020-01-09 13:15:00,63.06,63.07,63.02,63.02,11402.0,50.8585,50.8665,50.8262,50.8262,11402.0
2020-01-09 13:20:00,63.02,63.03,62.97,62.98,13795.0,50.8262,50.8343,50.7859,50.794,13795.0
2020-01-09 13:25:00,62.98,63.04,62.97,63.04,12350.0,50.794,50.8423,50.7859,50.8423,12350.0
2020-01-09 13:30:00,63.04,63.07,63.03,63.04,16167.0,50.8423,50.8665,50.8343,50.8423,16167.0
2020-01-09 13:35:00,63.04,63.05,63.01,63.05,13792.0,50.8423,50.8504,50.8182,50.8504,13792.0
2020-01-09 13:40:00,63.06,63.08,63.05,63.08,13821.0,50.8585,50.8746,50.8504,50.8746,13821.0
2020-01-09 13:45:00,63.09,63.1,63.07,63.1,9913.0,50.8827,50.8907,50.8665,50.8907,9913.0
2020-01-09 13:50:00,63.08,63.1,63.06,63.09,11266.0,50.8746,50.8907,50.8585,50.8827,11266.0
2020-01-09 13:55:00,63.09,63.12,63.08,63.1,10639.0,50.8827,50.9069,50.8746,50.8907,10639.0
2020-01-09 14:00:00,63.11,63.18,63.1,63.15,16567.0,50.8988,50.9553,50.8907,50.9311,16567.0
2020-01-09 14:05:00,63.14,63.14,63.09,63.11,23510.0,50.923,50.923,50.8827,50.8988,23510.0
2020-01-09 14:10:00,63.11,63.14,63.1,63.13,15814.0,50.8988,50.923,50.8907,50.9149,15814.0
2020-01-09 14:15:00,63.13,63.15,63.12,63.13,8496.0,50.9149,50.9311,50.9069,50.9149,8496.0
2020-01-09 14:20:00,63.14,63.15,63.11,63.14,15210.0,50.923,50.9311,50.8988,50.923,15210.0
2020-01-09 14:25:00,63.14,63.14,63.1,63.11,31075.0,50.923,50.923,50.8907,50.8988,31075.0
2020-01-09 14:30:00,63.11,63.16,63.1,63.13,10375.0,50.8988,50.9391,50.8907,50.9149,10375.0
2020-01-09 14:35:00,63.13,63.15,63.1,63.13,15671.0,50.9149,50.9311,50.8907,50.9149,15671.0
2020-01-09 14:40:00,63.13,63.17,63.12,63.16,13404.0,50.9149,50.9472,50.9069,50.9391,13404.0
2020-01-09 14:45:00,63.16,63.19,63.16,63.19,16283.0,50.9391,50.9633,50.9391,50.9633,16283.0
2020-01-09 14:50:00,63.19,63.2,63.16,63.18,13980.0,50.9633,50.9714,50.9391,50.9553,13980.0
2020-01-09 14:55:00,63.18,63.22,63.18,63.19,25514.0,50.9553,50.9875,50.9553,50.9633,25514.0
2020-01-09 15:00:00,63.2,63.2,63.15,63.16,30068.0,50.9714,50.9714,50.9311,50.9391,30068.0
2020-01-09 15:05:00,63.16,63.17,63.1,63.12,40109.0,50.9391,50.9472,50.8907,50.9069,40109.0
2020-01-09 15:10:00,63.12,63.14,63.09,63.13,40851.0,50.9069,50.923,50.8827,50.9149,40851.0
2020-01-09 15:15:00,63.13,63.14,63.1,63.14,26452.0,50.9149,50.923,50.8907,50.923,26452.0
2020-01-09 15:20:00,63.13,63.14,63.11,63.13,34572.0,50.9149,50.923,50.8988,50.9149,34572.0
2020-01-09 15:25:00,63.13,63.16,63.11,63.16,19477.0,50.9149,50.9391,50.8988,50.9391,19477.0
2020-01-09 15:30:00,63.16,63.17,63.09,63.12,26178.0,50.9391,50.9472,50.8827,50.9069,26178.0
2020-01-09 15:35:00,63.11,63.12,63.07,63.1,28506.0,50.8988,50.9069,50.8665,50.8907,28506.0
2020-01-09 15:40:00,63.11,63.16,63.1,63.16,41956.0,50.8988,50.9391,50.8907,50.9391,41956.0
2020-01-09 15:45:00,63.16,63.18,63.13,63.18,85789.0,50.9391,50.9553,50.9149,50.9553,85789.0
2020-01-09 15:50:00,63.18,63.2,63.14,63.16,126308.0,50.9553,50.9714,50.923,50.9391,126308.0
2020-01-09 15:55:00,63.16,63.28,63.15,63.26,239983.0,50.9391,51.0359,50.9311,51.0198,239983.0
2020-01-10 09:30:00,63.42,63.49,63.39,63.47,71296.0,51.1488,51.2053,51.1246,51.1891,71296.0
2020-01-10 09:35:00,63.47,63.47,63.36,63.45,31918.0,51.1891,51.1891,51.1004,51.173,31918.0
2020-01-10 09:40:00,63.45,63.45,63.33,63.35,20374.0,51.173,51.173,51.0762,51.0924,20374.0
2020-01-10 09:45:00,63.35,63.4,63.3,63.39,16218.0,51.0924,51.1327,51.052,51.1246,16218.0
2020-01-10 09:50:00,63.39,63.51,63.39,63.49,26794.0,51.1246,51.2214,51.1246,51.2053,26794.0
2020-01-10 09:55:00,63.51,63.51,63.46,63.51,11984.0,51.2214,51.2214,51.1811,51.2214,11984.0
2020-01-10 10:00:00,63.51,63.53,63.45,63.45,14169.0,51.2214,51.2375,51.173,51.173,14169.0
2020-01-10 10:05:00,63.44,63.52,63.42,63.51,45004.0,51.165,51.2295,51.1488,51.2214,45004.0
2020-01-10 10:10:00,63.51,63.51,63.41,63.47,21552.0,51.2214,51.2214,51.1408,51.1891,21552.0
2020-01-10 10:15:00,63.48,63.49,63.44,63.44,22702.0,51.1972,51.2053,51.165,51.165,22702.0
2020-01-10 10:20:00,63.44,63.48,63.43,63.47,19562.0,51.165,51.1972,51.1569,51.1891,19562.0
2020-01-10 10:25:00,63.46,63.49,63.45,63.46,9665.0,51.1811,51.2053,51.173,51.1811,9665.0
2020-01-10 10:30:00,63.45,63.45,63.41,63.43,22183.0,51.173,51.173,51.1408,51.1569,22183.0
2020-01-10 10:35:00,63.43,63.46,63.39,63.44,36438.0,51.1569,51.1811,51.1246,51.165,36438.0
2020-01-10 10:40:00,63.44,63.49,63.42,63.49,18142.0,51.165,51.2053,51.1488,51.2053,18142.0
2020-01-10 10:45:00,63.5,63.55,63.49,63.55,16899.0,51.2133,51.2537,51.2053,51.2537,16899.0
2020-01-10 10:50:00,63.54,63.59,63.54,63.59,18083.0,51.2456,51.2859,51.2456,51.2859,18083.0
2020-01-10 10:55:00,63.58,63.62,63.56,63.57,21434.0,51.2779,51.3101,51.2617,51.2698,21434.0
2020-01-10 11:00:00,63.56,63.57,63.49,63.53,17734.0,51.2617,51.2698,51.2053,51.2375,17734.0
2020-01-10 11:05:00,63.53,63.56,63.52,63.54,15166.0,51.2375,51.2617,51.2295,51.2456,15166.0
2020-01-10 11:10:00,63.55,63.6,63.55,63.6,43255.0,51.2537,51.294,51.2537,51.294,43255.0
2020-01-10 11:15:00,63.6,63.66,63.6,63.63,16490.0,51.294,51.3424,51.294,51.3182,16490.0
2020-01-10 11:20:00,63.63,63.66,63.63,63.64,14156.0,51.3182,51.3424,51.3182,51.3263,14156.0
2020-01-10 11:25:00,63.64,63.64,63.55,63.56,15411.0,51.3263,51.3263,51.2537,51.2617,15411.0
2020-01-10 11:30:00,63.56,63.63,63.56,63.62,19095.0,51.2617,51.3182,51.2617,51.3101,19095.0
2020-01-10 11:35:00,63.63,63.64,63.57,63.59,19158.0,51.3182,51.3263,51.2698,51.2859,19158.0
2020-01-10 11:40:00,63.59,63.59,63.56,63.58,7174.0,51.2859,51.2859,51.2617,51.2779,7174.0
2020-01-10 11:45:00,63.59,63.62,63.58,63.6,17766.0,51.2859,51.3101,51.2779,51.294,17766.0
2020-01-10 11:50:00,63.6,63.63,63.6,63.61,9335.0,51.294,51.3182,51.294,51.3021,9335.0
2020-01-10 11:55:00,63.61,63.61,63.56,63.56,13620.0,51.3021,51.3021,51.2617,51.2617,13620.0
2020-01-10 12:00:00,63.57,63.63,63.56,63.63,20422.0,51.2698,51.3182,51.2617,51.3182,20422.0
2020-01-10 12:05:00,63.63,63.63,63.56,63.56,16374.0,51.3182,51.3182,51.2617,51.2617,16374.0
2020-01-10 12:10:00,63.55,63.56,63.52,63.54,17867.0,51.2537,51.2617,51.2295,51.2456,17867.0
2020-01-10 12:15:00,63.54,63.57,63.54,63.55,8910.0,51.2456,51.2698,51.2456,51.2537,8910.0
2020-01-10 12:20:00,63.54,63.55,63.49,63.5,21935.0,51.2456,51.2537,51.2053,51.2133,21935.0
2020-01-10 12:25:00,63.5,63.53,63.47,63.49,128846.0,51.2133,51.2375,51.1891,51.2053,128846.0
2020-01-10 12:30:00,63.48,63.48,63.41,63.42,10785.0,51.1972,51.1972,51.1408,51.1488,10785.0
2020-01-10 12:35:00,63.41,63.5,63.4,63.49,15182.0,51.1408,51.2133,51.1327,51.2053,15182.0
2020-01-10 12:40:00,63.5,63.53,63.48,63.53,6549.0,51.2133,51.2375,51.1972,51.2375,6549.0
2020-01-10 12:45:00,63.53,63.57,63.53,63.56,15716.0,51.2375,51.2698,51.2375,51.2617,15716.0
2020-01-10 12:50:00,63.56,63.58,63.55,63.58,9249.0,51.2617,51.2779,51.2537,51.2779,9249.0
2020-01-10 12:55:00,63.58,63.58,63.5,63.52,13337.0,51.2779,51.2779,51.2133,51.2295,13337.0
2020-01-10 13:00:00,63.53,63.53,63.51,63.52,7325.0,51.2375,51.2375,51.2214,51.2295,7325.0
2020-01-10 13:05:00,63.52,63.53,63.5,63.51,12242.0,51.2295,51.2375,51.2133,51.2214,12242.0
2020-01-10 13:10:00,63.51,63.52,63.5,63.52,8936.0,51.2214,51.2295,51.2133,51.2295,8936.0
2020-01-10 13:15:00,63.52,63.6,63.51,63.57,17033.0,51.2295,51.294,51.2214,51.2698,17033.0
2020-01-10 13:20:00,63.58,63.59,63.54,63.57,25497.0,51.2779,51.2859,51.2456,51.2698,25497.0
2020-01-10 13:25:00,63.57,63.58,63.54,63.55,22183.0,51.2698,51.2779,51.2456,51.2537,22183.0
2020-01-10 13:30:00,63.56,63.57,63.51,63.54,21126.0,51.2617,51.2698,51.2214,51.2456,21126.0
2020-01-10 13:35:00,63.54,63.55,63.51,63.54,25294.0,51.2456,51.2537,51.2214,51.2456,25294.0
2020-01-10 13:40:00,63.55,63.57,63.52,63.57,15645.0,51.2537,51.2698,51.2295,51.2698,15645.0
2020-01-10 13:45:00,63.56,63.57,63.54,63.56,14430.0,51.2617,51.2698,51.2456,51.2617,14430.0
2020-01-10 13:50:00,63.55,63.57,63.55,63.55,8091.0,51.2537,51.2698,51.2537,51.2537,8091.0
2020-01-10 13:55:00,63.56,63.6,63.56,63.6,18092.0,51.2617,51.294,51.2617,51.294,18092.0
2020-01-10 14:00:00,63.6,63.61,63.57,63.58,13846.0,51.294,51.3021,51.2698,51.2779,13846.0
2020-01-10 14:05:00,63.58,63.61,63.58,63.59,19152.0,51.2779,51.3021,51.2779,51.2859,19152.0
2020-01-10 14:10:00,63.6,63.61,63.56,63.58,28824.0,51.294,51.3021,51.2617,51.2779,28824.0
2020-01-10 14:15:00,63.58,63.63,63.56,63.63,18490.0,51.2779,51.3182,51.2617,51.3182,18490.0
2020-01-10 14:20:00,63.63,63.67,63.62,63.67,21198.0,51.3182,51.3504,51.3101,51.3504,21198.0
2020-01-10 14:25:00,63.66,63.68,63.64,63.67,16614.0,51.3424,51.3585,51.3263,51.3504,16614.0
2020-01-10 14:30:00,63.66,63.67,63.63,63.66,16800.0,51.3424,51.3504,51.3182,51.3424,16800.0
2020-01-10 14:35:00,63.67,63.69,63.65,63.68,19794.0,51.3504,51.3666,51.3343,51.3585,19794.0
2020-01-10 14:40:00,63.68,63.7,63.66,63.69,58773.0,51.3585,51.3746,51.3424,51.3666,58773.0
2020-01-10 14:45:00,63.69,63.72,63.67,63.68,36384.0,51.3666,51.3908,51.3504,51.3585,36384.0
2020-01-10 14:50:00,63.69,63.71,63.66,63.67,59886.0,51.3666,51.3827,51.3424,51.3504,59886.0
2020-01-10 14:55:00,63.67,63.68,63.63,63.65,66567.0,51.3504,51.3585,51.3182,51.3343,66567.0
2020-01-10 15:00:00,63.65,63.67,63.64,63.66,61161.0,51.3343,51.3504,51.3263,51.3424,61161.0
2020-01-10 15:05:00,63.65,63.68,63.64,63.67,44461.0,51.3343,51.3585,51.3263,51.3504,44461.0
2020-01-10 15:10:00,63.67,63.67,63.64,63.66,31282.0,51.3504,51.3504,51.3263,51.3424,31282.0
2020-01-10 15:15:00,63.66,63.71,63.65,63.69,34896.0,51.3424,51.3827,51.3343,51.3666,34896.0
2020-01-10 15:20:00,63.69,63.73,63.67,63.71,36467.0,51.3666,51.3988,51.3504,51.3827,36467.0
2020-01-10 15:25:00,63.71,63.74,63.69,63.72,40137.0,51.3827,51.4069,51.3666,51.3908,40137.0
2020-01-10 15:30:00,63.72,63.73,63.69,63.72,48090.0,51.3908,51.3988,51.3666,51.3908,48090.0
2020-01-10 15:35:00,63.72,63.77,63.7,63.73,106793.0,51.3908,51.4311,51.3746,51.3988,106793.0
2020-01-10 15:40:00,63.74,63.76,63.66,63.72,57290.0,51.4069,51.423,51.3424,51.3908,57290.0
2020-01-10 15:45:00,63.72,63.78,63.72,63.77,143982.0,51.3908,51.4392,51.3908,51.4311,143982.0
2020-01-10 15:50:00,63.77,63.81,63.72,63.73,287597.0,51.4311,51.4634,51.3908,51.3988,287597.0
2020-01-10 15:55:00,63.72,63.73,63.65,63.67,325085.0,51.3908,51.3988,51.3343,51.3504,325085.0
2020-01-13 09:30:00,63.75,63.91,63.71,63.88,99466.0,51.415,51.544,51.3827,51.5198,99466.0
2020-01-13 09:35:00,63.89,63.95,63.85,63.9,53350.0,51.5279,51.5763,51.4956,51.5359,53350.0
2020-01-13 09:40:00,63.9,64.03,63.89,64.02,84650.0,51.5359,51.6408,51.5279,51.6327,84650.0
2020-01-13 09:45:00,64.02,64.08,64.01,64.06,16230.0,51.6327,51.6811,51.6247,51.665,16230.0
2020-01-13 09:50:00,64.05,64.08,64.02,64.05,18053.0,51.6569,51.6811,51.6327,51.6569,18053.0
2020-01-13 09:55:00,64.04,64.15,64.03,64.07,28560.0,51.6489,51.7376,51.6408,51.6731,28560.0
2020-01-13 10:00:00,64.06,64.16,64.04,64.15,35973.0,51.665,51.7456,51.6489,51.7376,35973.0
2020-01-13 10:05:00,64.15,64.19,64.11,64.17,35431.0,51.7376,51.7698,51.7053,51.7537,35431.0
2020-01-13 10:10:00,64.17,64.33,64.14,64.28,61076.0,51.7537,51.8827,51.7295,51.8424,61076.0
2020-01-13 10:15:00,64.28,64.3,64.23,64.24,27725.0,51.8424,51.8586,51.8021,51.8102,27725.0
2020-01-13 10:20:00,64.25,64.36,64.24,64.36,54498.0,51.8182,51.9069,51.8102,51.9069,54498.0
2020-01-13 10:25:00,64.36,64.39,64.27,64.32,38533.0,51.9069,51.9311,51.8344,51.8747,38533.0
2020-01-13 10:30:00,64.32,64.41,64.3,64.4,53285.0,51.8747,51.9473,51.8586,51.9392,53285.0
2020-01-13 10:35:00,64.4,64.42,64.33,64.39,21918.0,51.9392,51.9553,51.8827,51.9311,21918.0
2020-01-13 10:40:00,64.39,64.48,64.38,64.48,45123.0,51.9311,52.0037,51.9231,52.0037,45123.0
2020-01-13 10:45:00,64.48,64.49,64.29,64.29,35127.0,52.0037,52.0118,51.8505,51.8505,35127.0
2020-01-13 10:50:00,64.3,64.32,64.26,64.3,34804.0,51.8586,51.8747,51.8263,51.8586,34804.0
2020-01-13 10:55:00,64.3,64.4,64.29,64.37,90347.0,51.8586,51.9392,51.8505,51.915,90347.0
2020-01-13 11:00:00,64.37,64.38,64.31,64.38,32932.0,51.915,51.9231,51.8666,51.9231,32932.0
2020-01-13 11:05:00,64.38,64.42,64.37,64.38,21714.0,51.9231,51.9553,51.915,51.9231,21714.0
2020-01-13 11:10:00,64.38,64.39,64.32,64.36,19871.0,51.9231,51.9311,51.8747,51.9069,19871.0
2020-01-13 11:15:00,64.36,64.36,64.3,64.34,62035.0,51.9069,51.9069,51.8586,51.8908,62035.0
2020-01-13 11:20:00,64.35,64.42,64.32,64.42,78319.0,51.8989,51.9553,51.8747,51.9553,78319.0
2020-01-13 11:25:00,64.41,64.49,64.4,64.41,72214.0,51.9473,52.0118,51.9392,51.9473,72214.0
2020-01-13 11:30:00,64.41,64.46,64.33,64.45,33897.0,51.9473,51.9876,51.8827,51.9795,33897.0
2020-01-13 11:35:00,64.45,64.47,64.44,64.45,45315.0,51.9795,51.9957,51.9715,51.9795,45315.0
2020-01-13 11:40:00,64.45,64.5,64.44,64.48,75892.0,51.9795,52.0199,51.9715,52.0037,75892.0
2020-01-13 11:45:00,64.47,64.5,64.46,64.5,35692.0,51.9957,52.0199,51.9876,52.0199,35692.0
2020-01-13 11:50:00,64.49,64.5,64.42,64.45,27748.0,52.0118,52.0199,51.9553,51.9795,27748.0
2020-01-13 11:55:00,64.45,64.5,64.43,64.49,56849.0,51.9795,52.0199,51.9634,52.0118,56849.0
2020-01-13 12:00:00,64.49,64.52,64.47,64.51,47812.0,52.0118,52.036,51.9957,52.0279,47812.0
2020-01-13 12:05:00,64.5,64.55,64.5,64.53,25298.0,52.0199,52.0602,52.0199,52.044,25298.0
2020-01-13 12:10:00,64.54,64.57,64.54,64.55,27564.0,52.0521,52.0763,52.0521,52.0602,27564.0
2020-01-13 12:15:00,64.55,64.56,64.49,64.51,29507.0,52.0602,52.0682,52.0118,52.0279,29507.0
2020-01-13 12:20:00,64.51,64.55,64.5,64.55,21978.0,52.0279,52.0602,52.0199,52.0602,21978.0
2020-01-13 12:25:00,64.55,64.58,64.53,64.53,21214.0,52.0602,52.0844,52.044,52.044,21214.0
2020-01-13 12:30:00,64.53,64.6,64.53,64.59,27123.0,52.044,52.1005,52.044,52.0924,27123.0
2020-01-13 12:35:00,64.58,64.62,64.58,64.62,24025.0,52.0844,52.1166,52.0844,52.1166,24025.0
2020-01-13 12:40:00,64.62,64.68,64.61,64.65,46423.0,52.1166,52.165,52.1086,52.1408,46423.0
2020-01-13 12:45:00,64.65,64.69,64.63,64.69,26729.0,52.1408,52.1731,52.1247,52.1731,26729.0
2020-01-13 12:50:00,64.68,64.68,64.61,64.66,21070.0,52.165,52.165,52.1086,52.1489,21070.0
2020-01-13 12:55:00,64.67,64.7,64.66,64.68,30845.0,52.157,52.1812,52.1489,52.165,30845.0
2020-01-13 13:00:00,64.69,64.7,64.66,64.66,22823.0,52.1731,52.1812,52.1489,52.1489,22823.0
2020-01-13 13:05:00,64.67,64.71,64.67,64.7,76336.0,52.157,52.1892,52.157,52.1812,76336.0
2020-01-13 13:10:00,64.71,64.72,64.65,64.65,25717.0,52.1892,52.1973,52.1408,52.1408,25717.0
2020-01-13 13:15:00,64.65,64.67,64.58,64.6,71077.0,52.1408,52.157,52.0844,52.1005,71077.0
2020-01-13 13:20:00,64.6,64.61,64.55,64.59,36465.0,52.1005,52.1086,52.0602,52.0924,36465.0
2020-01-13 13:25:00,64.59,64.6,64.56,64.56,34437.0,52.0924,52.1005,52.0682,52.0682,34437.0
2020-01-13 13:30:00,64.57,64.57,64.53,64.54,25516.0,52.0763,52.0763,52.044,52.0521,25516.0
2020-01-13 13:35:00,64.54,64.56,64.48,64.56,45678.0,52.0521,52.0682,52.0037,52.0682,45678.0
2020-01-13 13:40:00,64.55,64.59,64.53,64.58,38243.0,52.0602,52.0924,52.044,52.0844,38243.0
2020-01-13 13:45:00,64.59,64.6,64.54,64.57,34652.0,52.0924,52.1005,52.0521,52.0763,34652.0
2020-01-13 13:50:00,64.58,64.61,64.53,64.56,47441.0,52.0844,52.1086,52.044,52.0682,47441.0
2020-01-13 13:55:00,64.57,64.62,64.55,64.62,27879.0,52.0763,52.1166,52.0602,52.1166,27879.0
2020-01-13 14:00:00,64.62,64.62,64.57,64.57,32601.0,52.1166,52.1166,52.0763,52.0763,32601.0
2020-01-13 14:05:00,64.56,64.59,64.53,64.57,24418.0,52.0682,52.0924,52.044,52.0763,24418.0
2020-01-13 14:10:00,64.57,64.61,64.52,64.6,64758.0,52.0763,52.1086,52.036,52.1005,64758.0
2020-01-13 14:15:00,64.61,64.61,64.57,64.57,25287.0,52.1086,52.1086,52.0763,52.0763,25287.0
2020-01-13 14:20:00,64.58,64.66,64.57,64.64,38777.0,52.0844,52.1489,52.0763,52.1328,38777.0
2020-01-13 14:25:00,64.64,64.73,64.64,64.73,43843.0,52.1328,52.2053,52.1328,52.2053,43843.0
2020-01-13 14:30:00,64.73,64.82,64.72,64.77,55955.0,52.2053,52.2779,52.1973,52.2376,55955.0
2020-01-13 14:35:00,64.76,64.79,64.72,64.73,36758.0,52.2295,52.2537,52.1973,52.2053,36758.0
2020-01-13 14:40:00,64.72,64.78,64.7,64.77,29386.0,52.1973,52.2457,52.1812,52.2376,29386.0
2020-01-13 14:45:00,64.76,64.8,64.76,64.8,41934.0,52.2295,52.2618,52.2295,52.2618,41934.0
2020-01-13 14:50:00,64.81,64.81,64.77,64.77,37137.0,52.2699,52.2699,52.2376,52.2376,37137.0
2020-01-13 14:55:00,64.77,64.78,64.74,64.75,40612.0,52.2376,52.2457,52.2134,52.2215,40612.0
2020-01-13 15:00:00,64.75,64.76,64.72,64.73,45052.0,52.2215,52.2295,52.1973,52.2053,45052.0
2020-01-13 15:05:00,64.73,64.74,64.69,64.7,40088.0,52.2053,52.2134,52.1731,52.1812,40088.0
2020-01-13 15:10:00,64.71,64.77,64.7,64.76,49970.0,52.1892,52.2376,52.1812,52.2295,49970.0
2020-01-13 15:15:00,64.75,64.76,64.67,64.67,36309.0,52.2215,52.2295,52.157,52.157,36309.0
2020-01-13 15:20:00,64.67,64.69,64.64,64.65,41449.0,52.157,52.1731,52.1328,52.1408,41449.0
2020-01-13 15:25:00,64.65,64.71,64.65,64.69,73768.0,52.1408,52.1892,52.1408,52.1731,73768.0
2020-01-13 15:30:00,64.69,64.74,64.67,64.73,83292.0,52.1731,52.2134,52.157,52.2053,83292.0
2020-01-13 15:35:00,64.73,64.74,64.6,64.63,74894.0,52.2053,52.2134,52.1005,52.1247,74894.0
2020-01-13 15:40:00,64.63,64.64,64.55,64.57,77612.0,52.1247,52.1328,52.0602,52.0763,77612.0
2020-01-13 15:45:00,64.57,64.59,64.52,64.53,78305.0,52.0763,52.0924,52.036,52.044,78305.0
2020-01-13 15:50:00,64.53,64.53,64.45,64.45,121164.0,52.044,52.044,51.9795,51.9795,121164.0
2020-01-13 15:55:00,64.45,64.56,64.44,64.54,287093.0,51.9795,52.0682,51.9715,52.0521,287093.0
2020-01-14 09:30:00,64.55,64.67,64.41,64.53,92427.0,52.0602,52.157,51.9473,52.044,92427.0
2020-01-14 09:35:00,64.53,64.71,64.51,64.7,42085.0,52.044,52.1892,52.0279,52.1812,42085.0
2020-01-14 09:40:00,64.71,64.88,64.68,64.87,38476.0,52.1892,52.3263,52.165,52.3183,38476.0
2020-01-14 09:45:00,64.88,64.9,64.74,64.75,85640.0,52.3263,52.3425,52.2134,52.2215,85640.0
2020-01-14 09:50:00,64.75,64.81,64.74,64.81,36067.0,52.2215,52.2699,52.2134,52.2699,36067.0
2020-01-14 09:55:00,64.81,64.83,64.71,64.73,27038.0,52.2699,52.286,52.1892,52.2053,27038.0
2020-01-14 10:00:00,64.74,64.75,64.63,64.63,41776.0,52.2134,52.2215,52.1247,52.1247,41776.0
2020-01-14 10:05:00,64.63,64.66,64.54,64.54,45745.0,52.1247,52.1489,52.0521,52.0521,45745.0
2020-01-14 10:10:00,64.55,64.65,64.55,64.64,14928.0,52.0602,52.1408,52.0602,52.1328,14928.0
2020-01-14 10:15:00,64.63,64.69,64.6,64.64,26494.0,52.1247,52.1731,52.1005,52.1328,26494.0
2020-01-14 10:20:00,64.63,64.64,64.6,64.62,14059.0,52.1247,52.1328,52.1005,52.1166,14059.0
2020-01-14 10:25:00,64.62,64.7,64.59,64.67,25550.0,52.1166,52.1812,52.0924,52.157,25550.0
2020-01-14 10:30:00,64.66,64.72,64.63,64.7,17538.0,52.1489,52.1973,52.1247,52.1812,17538.0
2020-01-14 10:35:00,64.71,64.74,64.7,64.71,18433.0,52.1892,52.2134,52.1812,52.1892,18433.0
2020-01-14 10:40:00,64.72,64.75,64.71,64.74,14731.0,52.1973,52.2215,52.1892,52.2134,14731.0
2020-01-14 10:45:00,64.74,64.78,64.71,64.73,17361.0,52.2134,52.2457,52.1892,52.2053,17361.0
2020-01-14 10:50:00,64.73,64.78,64.7,64.75,19727.0,52.2053,52.2457,52.1812,52.2215,19727.0
2020-01-14 10:55:00,64.75,64.75,64.7,64.71,15173.0,52.2215,52.2215,52.1812,52.1892,15173.0
2020-01-14 11:00:00,64.72,64.79,64.72,64.77,22382.0,52.1973,52.2537,52.1973,52.2376,22382.0
2020-01-14 11:05:00,64.78,64.78,64.69,64.69,22009.0,52.2457,52.2457,52.1731,52.1731,22009.0
2020-01-14 11:10:00,64.68,64.69,64.6,64.61,26471.0,52.165,52.1731,52.1005,52.1086,26471.0
2020-01-14 11:15:00,64.61,64.61,64.56,64.58,13752.0,52.1086,52.1086,52.0682,52.0844,13752.0
2020-01-14 11:20:00,64.58,64.58,64.53,64.57,26521.0,52.0844,52.0844,52.044,52.0763,26521.0
2020-01-14 11:25:00,64.57,64.62,64.52,64.61,39968.0,52.0763,52.1166,52.036,52.1086,39968.0
2020-01-14 11:30:00,64.6,64.66,64.56,64.56,41487.0,52.1005,52.1489,52.0682,52.0682,41487.0
2020-01-14 11:35:00,64.56,64.58,64.47,64.48,55526.0,52.0682,52.0844,51.9957,52.0037,55526.0
2020-01-14 11:40:00,64.47,64.51,64.42,64.49,58357.0,51.9957,52.0279,51.9553,52.0118,58357.0
2020-01-14 11:45:00,64.48,64.49,64.45,64.46,28167.0,52.0037,52.0118,51.9795,51.9876,28167.0
2020-01-14 11:50:00,64.45,64.48,64.41,64.48,30690.0,51.9795,52.0037,51.9473,52.0037,30690.0
2020-01-14 11:55:00,64.47,64.52,64.47,64.51,14377.0,51.9957,52.036,51.9957,52.0279,14377.0
2020-01-14 12:00:00,64.51,64.52,64.48,64.51,19501.0,52.0279,52.036,52.0037,52.0279,19501.0
2020-01-14 12:05:00,64.52,64.53,64.49,64.52,15072.0,52.036,52.044,52.0118,52.036,15072.0
2020-01-14 12:10:00,64.53,64.55,64.51,64.51,22751.0,52.044,52.0602,52.0279,52.0279,22751.0
2020-01-14 12:15:00,64.51,64.54,64.48,64.48,16595.0,52.0279,52.0521,52.0037,52.0037,16595.0
2020-01-14 12:20:00,64.48,64.53,64.48,64.53,13238.0,52.0037,52.044,52.0037,52.044,13238.0
2020-01-14 12:25:00,64.54,64.57,64.53,64.56,15722.0,52.0521,52.0763,52.044,52.0682,15722.0
2020-01-14 12:30:00,64.56,64.6,64.56,64.59,18391.0,52.0682,52.1005,52.0682,52.0924,18391.0
2020-01-14 12:35:00,64.58,64.61,64.58,64.6,18572.0,52.0844,52.1086,52.0844,52.1005,18572.0
2020-01-14 12:40:00,64.6,64.7,64.57,64.62,82111.0,52.1005,52.1812,52.0763,52.1166,82111.0
2020-01-14 12:45:00,64.62,64.65,64.62,64.64,17309.0,52.1166,52.1408,52.1166,52.1328,17309.0
2020-01-14 12:50:00,64.64,64.68,64.64,64.67,12908.0,52.1328,52.165,52.1328,52.157,12908.0
2020-01-14 12:55:00,64.66,64.68,64.65,64.66,8309.0,52.1489,52.165,52.1408,52.1489,8309.0
2020-01-14 13:00:00,64.65,64.66,64.62,64.64,8370.0,52.1408,52.1489,52.1166,52.1328,8370.0
2020-01-14 13:05:00,64.64,64.64,64.56,64.56,37811.0,52.1328,52.1328,52.0682,52.0682,37811.0
2020-01-14 13:10:00,64.56,64.58,64.54,64.58,14734.0,52.0682,52.0844,52.0521,52.0844,14734.0
2020-01-14 13:15:00,64.58,64.61,64.56,64.61,13878.0,52.0844,52.1086,52.0682,52.1086,13878.0
2020-01-14 13:20:00,64.61,64.61,64.56,64.56,19752.0,52.1086,52.1086,52.0682,52.0682,19752.0
2020-01-14 13:25:00,64.56,64.6,64.54,64.56,28770.0,52.0682,52.1005,52.0521,52.0682,28770.0
2020-01-14 13:30:00,64.56,64.56,64.49,64.5,20514.0,52.0682,52.0682,52.0118,52.0199,20514.0
2020-01-14 13:35:00,64.49,64.5,64.44,64.48,58626.0,52.0118,52.0199,51.9715,52.0037,58626.0
2020-01-14 13:40:00,64.48,64.5,64.47,64.48,13858.0,52.0037,52.0199,51.9957,52.0037,13858.0
2020-01-14 13:45:00,64.48,64.51,64.48,64.5,27883.0,52.0037,52.0279,52.0037,52.0199,27883.0
2020-01-14 13:50:00,64.5,64.51,64.48,64.51,14314.0,52.0199,52.0279,52.0037,52.0279,14314.0
2020-01-14 13:55:00,64.5,64.56,64.5,64.53,20749.0,52.0199,52.0682,52.0199,52.044,20749.0
2020-01-14 14:00:00,64.52,64.57,64.49,64.56,20617.0,52.036,52.0763,52.0118,52.0682,20617.0
2020-01-14 14:05:00,64.56,64.62,64.55,64.56,20778.0,52.0682,52.1166,52.0602,52.0682,20778.0
2020-01-14 14:10:00,64.55,64.58,64.51,64.55,25688.0,52.0602,52.0844,52.0279,52.0602,25688.0
2020-01-14 14:15:00,64.54,64.58,64.52,64.58,15823.0,52.0521,52.0844,52.036,52.0844,15823.0
2020-01-14 14:20:00,64.59,64.59,64.56,64.59,15390.0,52.0924,52.0924,52.0682,52.0924,15390.0
2020-01-14 14:25:00,64.59,64.61,64.59,64.59,11738.0,52.0924,52.1086,52.0924,52.0924,11738.0
2020-01-14 14:30:00,64.6,64.65,64.59,64.64,46783.0,52.1005,52.1408,52.0924,52.1328,46783.0
2020-01-14 14:35:00,64.63,64.66,64.61,64.65,21260.0,52.1247,52.1489,52.1086,52.1408,21260.0
2020-01-14 14:40:00,64.66,64.67,64.62,64.63,31306.0,52.1489,52.157,52.1166,52.1247,31306.0
2020-01-14 14:45:00,64.64,64.66,64.62,64.63,15443.0,52.1328,52.1489,52.1166,52.1247,15443.0
2020-01-14 14:50:00,64.62,64.62,64.57,64.58,25341.0,52.1166,52.1166,52.0763,52.0844,25341.0
2020-01-14 14:55:00,64.58,64.59,64.56,64.59,21689.0,52.0844,52.0924,52.0682,52.0924,21689.0
2020-01-14 15:00:00,64.59,64.61,64.56,64.59,34754.0,52.0924,52.1086,52.0682,52.0924,34754.0
2020-01-14 15:05:00,64.59,64.66,64.59,64.65,51859.0,52.0924,52.1489,52.0924,52.1408,51859.0
2020-01-14 15:10:00,64.66,64.67,64.63,64.65,31356.0,52.1489,52.157,52.1247,52.1408,31356.0
2020-01-14 15:15:00,64.64,64.67,64.64,64.65,25994.0,52.1328,52.157,52.1328,52.1408,25994.0
2020-01-14 15:20:00,64.64,64.7,64.64,64.67,36884.0,52.1328,52.1812,52.1328,52.157,36884.0
2020-01-14 15:25:00,64.67,64.69,64.66,64.67,52780.0,52.157,52.1731,52.1489,52.157,52780.0
2020-01-14 15:30:00,64.67,64.86,64.67,64.86,79571.0,52.157,52.3102,52.157,52.3102,79571.0
2020-01-14 15:35:00,64.86,64.89,64.83,64.86,84396.0,52.3102,52.3344,52.286,52.3102,84396.0
2020-01-14 15:40:00,64.86,64.88,64.82,64.84,74561.0,52.3102,52.3263,52.2779,52.2941,74561.0
2020-01-14 15:45:00,64.85,64.86,64.79,64.83,85991.0,52.3021,52.3102,52.2537,52.286,85991.0
2020-01-14 15:50:00,64.82,64.86,64.78,64.85,144092.0,52.2779,52.3102,52.2457,52.3021,144092.0
2020-01-14 15:55:00,64.84,64.92,64.84,64.92,281592.0,52.2941,52.3586,52.2941,52.3586,281592.0
2020-01-15 09:30:00,65.0,65.13,64.93,65.06,269024.0,52.4231,52.528,52.3667,52.4715,269024.0
2020-01-15 09:35:00,65.07,65.28,65.04,65.2,60214.0,52.4796,52.6489,52.4554,52.5844,60214.0
2020-01-15 09:40:00,65.2,65.33,65.2,65.23,32808.0,52.5844,52.6893,52.5844,52.6086,32808.0
2020-01-15 09:45:00,65.22,65.31,65.2,65.21,38139.0,52.6005,52.6731,52.5844,52.5925,38139.0
2020-01-15 09:50:00,65.22,65.32,65.21,65.32,26879.0,52.6005,52.6812,52.5925,52.6812,26879.0
2020-01-15 09:55:00,65.33,65.34,65.25,65.28,20321.0,52.6893,52.6973,52.6247,52.6489,20321.0
2020-01-15 10:00:00,65.28,65.31,65.18,65.22,25544.0,52.6489,52.6731,52.5683,52.6005,25544.0
2020-01-15 10:05:00,65.22,65.33,65.21,65.28,97932.0,52.6005,52.6893,52.5925,52.6489,97932.0
2020-01-15 10:10:00,65.28,65.34,65.27,65.34,25932.0,52.6489,52.6973,52.6409,52.6973,25932.0
2020-01-15 10:15:00,65.34,65.43,65.33,65.42,24815.0,52.6973,52.7699,52.6893,52.7618,24815.0
2020-01-15 10:20:00,65.43,65.48,65.38,65.45,41577.0,52.7699,52.8102,52.7296,52.786,41577.0
2020-01-15 10:25:00,65.45,65.45,65.37,65.41,15995.0,52.786,52.786,52.7215,52.7538,15995.0
2020-01-15 10:30:00,65.4,65.56,65.4,65.52,61580.0,52.7457,52.8748,52.7457,52.8425,61580.0
2020-01-15 10:35:00,65.53,65.53,65.44,65.44,20355.0,52.8506,52.8506,52.778,52.778,20355.0
2020-01-15 10:40:00,65.45,65.53,65.44,65.53,14067.0,52.786,52.8506,52.778,52.8506,14067.0
2020-01-15 10:45:00,65.53,65.63,65.53,65.63,24077.0,52.8506,52.9312,52.8506,52.9312,24077.0
2020-01-15 10:50:00,65.63,65.68,65.55,65.55,52661.0,52.9312,52.9715,52.8667,52.8667,52661.0
2020-01-15 10:55:00,65.55,65.61,65.52,65.53,28650.0,52.8667,52.9151,52.8425,52.8506,28650.0
2020-01-15 11:00:00,65.53,65.55,65.48,65.51,23292.0,52.8506,52.8667,52.8102,52.8344,23292.0
2020-01-15 11:05:00,65.5,65.5,65.4,65.44,29305.0,52.8264,52.8264,52.7457,52.778,29305.0
2020-01-15 11:10:00,65.43,65.46,65.34,65.42,36044.0,52.7699,52.7941,52.6973,52.7618,36044.0
2020-01-15 11:15:00,65.42,65.46,65.38,65.46,22004.0,52.7618,52.7941,52.7296,52.7941,22004.0
2020-01-15 11:20:00,65.45,65.47,65.39,65.39,25638.0,52.786,52.8022,52.7376,52.7376,25638.0
2020-01-15 11:25:00,65.39,65.5,65.39,65.49,35154.0,52.7376,52.8264,52.7376,52.8183,35154.0
2020-01-15 11:30:00,65.5,65.64,65.49,65.63,54650.0,52.8264,52.9393,52.8183,52.9312,54650.0
2020-01-15 11:35:00,65.64,65.66,65.59,65.61,25010.0,52.9393,52.9554,52.8989,52.9151,25010.0
2020-01-15 11:40:00,65.61,65.66,65.6,65.6,30518.0,52.9151,52.9554,52.907,52.907,30518.0
2020-01-15 11:45:00,65.61,65.65,65.59,65.61,20005.0,52.9151,52.9473,52.8989,52.9151,20005.0
2020-01-15 11:50:00,65.62,65.63,65.58,65.62,22639.0,52.9231,52.9312,52.8909,52.9231,22639.0
2020-01-15 11:55:00,65.61,65.63,65.54,65.59,23270.0,52.9151,52.9312,52.8586,52.8989,23270.0
2020-01-15 12:00:00,65.59,65.63,65.55,65.55,15449.0,52.8989,52.9312,52.8667,52.8667,15449.0
2020-01-15 12:05:00,65.56,65.57,65.53,65.53,19610.0,52.8748,52.8828,52.8506,52.8506,19610.0
2020-01-15 12:10:00,65.53,65.55,65.52,65.54,13065.0,52.8506,52.8667,52.8425,52.8586,13065.0
2020-01-15 12:15:00,65.55,65.55,65.51,65.53,13691.0,52.8667,52.8667,52.8344,52.8506,13691.0
2020-01-15 12:20:00,65.53,65.56,65.48,65.53,23078.0,52.8506,52.8748,52.8102,52.8506,23078.0
2020-01-15 12:25:00,65.53,65.56,65.48,65.49,16686.0,52.8506,52.8748,52.8102,52.8183,16686.0
2020-01-15 12:30:00,65.5,65.55,65.49,65.55,17058.0,52.8264,52.8667,52.8183,52.8667,17058.0
2020-01-15 12:35:00,65.55,65.57,65.5,65.55,24652.0,52.8667,52.8828,52.8264,52.8667,24652.0
2020-01-15 12:40:00,65.54,65.55,65.5,65.51,12597.0,52.8586,52.8667,52.8264,52.8344,12597.0
2020-01-15 12:45:00,65.51,65.54,65.49,65.53,13791.0,52.8344,52.8586,52.8183,52.8506,13791.0
2020-01-15 12:50:00,65.53,65.55,65.45,65.46,19002.0,52.8506,52.8667,52.786,52.7941,19002.0
2020-01-15 12:55:00,65.47,65.48,65.42,65.45,20079.0,52.8022,52.8102,52.7618,52.786,20079.0
2020-01-15 13:00:00,65.44,65.5,65.43,65.5,19096.0,52.778,52.8264,52.7699,52.8264,19096.0
2020-01-15 13:05:00,65.5,65.53,65.46,65.52,25501.0,52.8264,52.8506,52.7941,52.8425,25501.0
2020-01-15 13:10:00,65.52,65.52,65.48,65.52,9393.0,52.8425,52.8425,52.8102,52.8425,9393.0
2020-01-15 13:15:00,65.52,65.54,65.51,65.53,18415.0,52.8425,52.8586,52.8344,52.8506,18415.0
2020-01-15 13:20:00,65.53,65.54,65.46,65.5,12162.0,52.8506,52.8586,52.7941,52.8264,12162.0
2020-01-15 13:25:00,65.5,65.5,65.48,65.48,21238.0,52.8264,52.8264,52.8102,52.8102,21238.0
2020-01-15 13:30:00,65.48,65.52,65.47,65.48,37094.0,52.8102,52.8425,52.8022,52.8102,37094.0
2020-01-15 13:35:00,65.49,65.5,65.48,65.5,16766.0,52.8183,52.8264,52.8102,52.8264,16766.0
2020-01-15 13:40:00,65.49,65.54,65.48,65.53,32770.0,52.8183,52.8586,52.8102,52.8506,32770.0
2020-01-15 13:45:00,65.54,65.56,65.52,65.55,13181.0,52.8586,52.8748,52.8425,52.8667,13181.0
2020-01-15 13:50:00,65.55,65.58,65.55,65.56,16269.0,52.8667,52.8909,52.8667,52.8748,16269.0
2020-01-15 13:55:00,65.56,65.59,65.55,65.59,22069.0,52.8748,52.8989,52.8667,52.8989,22069.0
2020-01-15 14:00:00,65.59,65.63,65.58,65.6,18851.0,52.8989,52.9312,52.8909,52.907,18851.0
2020-01-15 14:05:00,65.6,65.63,65.6,65.61,20808.0,52.907,52.9312,52.907,52.9151,20808.0
2020-01-15 14:10:00,65.62,65.66,65.61,65.66,18427.0,52.9231,52.9554,52.9151,52.9554,18427.0
2020-01-15 14:15:00,65.65,65.66,65.62,65.65,23692.0,52.9473,52.9554,52.9231,52.9473,23692.0
2020-01-15 14:20:00,65.65,65.66,65.61,65.62,20971.0,52.9473,52.9554,52.9151,52.9231,20971.0
2020-01-15 14:25:00,65.63,65.65,65.62,65.62,11901.0,52.9312,52.9473,52.9231,52.9231,11901.0
2020-01-15 14:30:00,65.62,65.67,65.62,65.65,20457.0,52.9231,52.9635,52.9231,52.9473,20457.0
2020-01-15 14:35:00,65.66,65.66,65.59,65.64,22880.0,52.9554,52.9554,52.8989,52.9393,22880.0
2020-01-15 14:40:00,65.65,65.7,65.64,65.68,14541.0,52.9473,52.9877,52.9393,52.9715,14541.0
2020-01-15 14:45:00,65.69,65.7,65.66,65.67,15314.0,52.9796,52.9877,52.9554,52.9635,15314.0
2020-01-15 14:50:00,65.67,65.69,65.66,65.69,12368.0,52.9635,52.9796,52.9554,52.9796,12368.0
2020-01-15 14:55:00,65.69,65.7,65.66,65.67,20289.0,52.9796,52.9877,52.9554,52.9635,20289.0
2020-01-15 15:00:00,65.66,65.66,65.57,65.58,45166.0,52.9554,52.9554,52.8828,52.8909,45166.0
2020-01-15 15:05:00,65.58,65.58,65.48,65.5,71177.0,52.8909,52.8909,52.8102,52.8264,71177.0
2020-01-15 15:10:00,65.5,65.56,65.49,65.56,40662.0,52.8264,52.8748,52.8183,52.8748,40662.0
2020-01-15 15:15:00,65.56,65.56,65.5,65.51,28950.0,52.8748,52.8748,52.8264,52.8344,28950.0
2020-01-15 15:20:00,65.51,65.52,65.49,65.52,24372.0,52.8344,52.8425,52.8183,52.8425,24372.0
2020-01-15 15:25:00,65.51,65.58,65.5,65.58,35212.0,52.8344,52.8909,52.8264,52.8909,35212.0
2020-01-15 15:30:00,65.57,65.61,65.54,65.56,33480.0,52.8828,52.9151,52.8586,52.8748,33480.0
2020-01-15 15:35:00,65.54,65.56,65.49,65.56,58365.0,52.8586,52.8748,52.8183,52.8748,58365.0
2020-01-15 15:40:00,65.56,65.58,65.5,65.58,38434.0,52.8748,52.8909,52.8264,52.8909,38434.0
2020-01-15 15:45:00,65.57,65.6,65.54,65.54,62384.0,52.8828,52.907,52.8586,52.8586,62384.0
2020-01-15 15:50:00,65.55,65.56,65.5,65.51,93890.0,52.8667,52.8748,52.8264,52.8344,93890.0
2020-01-15 15:55:00,65.51,65.59,65.49,65.57,177765.0,52.8344,52.8989,52.8183,52.8828,177765.0
2020-01-16 09:30:00,65.69,65.72,65.61,65.71,48422.0,52.9796,53.0038,52.9151,52.9957,48422.0
2020-01-16 09:35:00,65.71,65.77,65.61,65.66,23645.0,52.9957,53.0441,52.9151,52.9554,23645.0
2020-01-16 09:40:00,65.66,65.76,65.64,65.68,14901.0,52.9554,53.0361,52.9393,52.9715,14901.0
2020-01-16 09:45:00,65.67,65.82,65.65,65.81,37580.0,52.9635,53.0844,52.9473,53.0764,37580.0
2020-01-16 09:50:00,65.82,65.82,65.71,65.72,18716.0,53.0844,53.0844,52.9957,53.0038,18716.0
2020-01-16 09:55:00,65.72,65.79,65.69,65.78,16115.0,53.0038,53.0602,52.9796,53.0522,16115.0
2020-01-16 10:00:00,65.78,65.84,65.72,65.83,27280.0,53.0522,53.1006,53.0038,53.0925,27280.0
2020-01-16 10:05:00,65.82,65.93,65.81,65.9,36751.0,53.0844,53.1732,53.0764,53.149,36751.0
2020-01-16 10:10:00,65.9,65.91,65.83,65.84,34914.0,53.149,53.157,53.0925,53.1006,34914.0
2020-01-16 10:15:00,65.84,65.85,65.78,65.83,17370.0,53.1006,53.1086,53.0522,53.0925,17370.0
2020-01-16 10:20:00,65.83,65.86,65.8,65.84,22161.0,53.0925,53.1167,53.0683,53.1006,22161.0
2020-01-16 10:25:00,65.84,65.89,65.81,65.89,19555.0,53.1006,53.1409,53.0764,53.1409,19555.0
2020-01-16 10:30:00,65.9,65.94,65.87,65.93,37951.0,53.149,53.1812,53.1248,53.1732,37951.0
2020-01-16 10:35:00,65.93,65.96,65.84,65.85,82614.0,53.1732,53.1974,53.1006,53.1086,82614.0
2020-01-16 10:40:00,65.85,65.95,65.84,65.95,30941.0,53.1086,53.1893,53.1006,53.1893,30941.0
2020-01-16 10:45:00,65.94,65.98,65.92,65.98,41412.0,53.1812,53.2135,53.1651,53.2135,41412.0
2020-01-16 10:50:00,65.97,65.97,65.84,65.91,56303.0,53.2054,53.2054,53.1006,53.157,56303.0
2020-01-16 10:55:00,65.9,65.92,65.89,65.91,23580.0,53.149,53.1651,53.1409,53.157,23580.0
2020-01-16 11:00:00,65.91,65.91,65.87,65.9,29695.0,53.157,53.157,53.1248,53.149,29695.0
2020-01-16 11:05:00,65.89,65.98,65.89,65.97,22449.0,53.1409,53.2135,53.1409,53.2054,22449.0
2020-01-16 11:10:00,65.98,66.06,65.96,66.06,33340.0,53.2135,53.278,53.1974,53.278,33340.0
2020-01-16 11:15:00,66.06,66.07,65.95,65.95,22335.0,53.278,53.2861,53.1893,53.1893,22335.0
2020-01-16 11:20:00,65.93,65.95,65.89,65.9,22581.0,53.1732,53.1893,53.1409,53.149,22581.0
2020-01-16 11:25:00,65.91,66.0,65.91,65.98,20864.0,53.157,53.2296,53.157,53.2135,20864.0
2020-01-16 11:30:00,65.98,66.03,65.94,66.03,20790.0,53.2135,53.2538,53.1812,53.2538,20790.0
2020-01-16 11:35:00,66.02,66.07,66.02,66.07,22437.0,53.2457,53.2861,53.2457,53.2861,22437.0
2020-01-16 11:40:00,66.08,66.1,66.04,66.04,52188.0,53.2941,53.3103,53.2619,53.2619,52188.0
2020-01-16 11:45:00,66.04,66.05,66.03,66.03,7010.0,53.2619,53.2699,53.2538,53.2538,7010.0
2020-01-16 11:50:00,66.03,66.04,65.97,66.03,21421.0,53.2538,53.2619,53.2054,53.2538,21421.0
2020-01-16 11:55:00,66.04,66.07,66.04,66.06,9672.0,53.2619,53.2861,53.2619,53.278,9672.0
2020-01-16 12:00:00,66.07,66.08,66.0,66.01,11053.0,53.2861,53.2941,53.2296,53.2377,11053.0
2020-01-16 12:05:00,66.0,66.03,65.92,65.96,19495.0,53.2296,53.2538,53.1651,53.1974,19495.0
2020-01-16 12:10:00,65.95,65.97,65.94,65.97,13092.0,53.1893,53.2054,53.1812,53.2054,13092.0
2020-01-16 12:15:00,65.97,66.01,65.96,66.0,16903.0,53.2054,53.2377,53.1974,53.2296,16903.0
2020-01-16 12:20:00,66.01,66.05,66.01,66.02,25752.0,53.2377,53.2699,53.2377,53.2457,25752.0
2020-01-16 12:25:00,66.03,66.05,66.01,66.03,18324.0,53.2538,53.2699,53.2377,53.2538,18324.0
2020-01-16 12:30:00,66.03,66.04,66.01,66.02,34304.0,53.2538,53.2619,53.2377,53.2457,34304.0
2020-01-16 12:35:00,66.03,66.07,66.01,66.06,25858.0,53.2538,53.2861,53.2377,53.278,25858.0
2020-01-16 12:40:00,66.06,66.07,66.04,66.07,7163.0,53.278,53.2861,53.2619,53.2861,7163.0
2020-01-16 12:45:00,66.07,66.08,66.04,66.06,8972.0,53.2861,53.2941,53.2619,53.278,8972.0
2020-01-16 12:50:00,66.06,66.1,66.05,66.09,23104.0,53.278,53.3103,53.2699,53.3022,23104.0
2020-01-16 12:55:00,66.09,66.1,66.05,66.07,19136.0,53.3022,53.3103,53.2699,53.2861,19136.0
2020-01-16 13:00:00,66.06,66.08,66.04,66.04,14268.0,53.278,53.2941,53.2619,53.2619,14268.0
2020-01-16 13:05:00,66.05,66.06,66.04,66.06,9063.0,53.2699,53.278,53.2619,53.278,9063.0
2020-01-16 13:10:00,66.06,66.1,66.05,66.09,10921.0,53.278,53.3103,53.2699,53.3022,10921.0
2020-01-16 13:15:00,66.09,66.09,66.05,66.06,7071.0,53.3022,53.3022,53.2699,53.278,7071.0
2020-01-16 13:20:00,66.06,66.07,66.02,66.04,22616.0,53.278,53.2861,53.2457,53.2619,22616.0
2020-01-16 13:25:00,66.03,66.05,66.03,66.03,5437.0,53.2538,53.2699,53.2538,53.2538,5437.0
2020-01-16 13:30:00,66.02,66.05,66.02,66.04,15676.0,53.2457,53.2699,53.2457,53.2619,15676.0
2020-01-16 13:35:00,66.03,66.04,66.01,66.03,38477.0,53.2538,53.2619,53.2377,53.2538,38477.0
2020-01-16 13:40:00,66.03,66.07,66.02,66.06,14708.0,53.2538,53.2861,53.2457,53.278,14708.0
2020-01-16 13:45:00,66.06,66.07,66.02,66.03,10203.0,53.278,53.2861,53.2457,53.2538,10203.0
2020-01-16 13:50:00,66.03,66.08,66.02,66.08,9385.0,53.2538,53.2941,53.2457,53.2941,9385.0
2020-01-16 13:55:00,66.08,66.11,66.07,66.1,19236.0,53.2941,53.3183,53.2861,53.3103,19236.0
2020-01-16 14:00:00,66.1,66.13,66.09,66.12,21538.0,53.3103,53.3345,53.3022,53.3264,21538.0
2020-01-16 14:05:00,66.11,66.12,66.08,66.08,9154.0,53.3183,53.3264,53.2941,53.2941,9154.0
2020-01-16 14:10:00,66.09,66.09,66.04,66.06,26727.0,53.3022,53.3022,53.2619,53.278,26727.0
2020-01-16 14:15:00,66.06,66.08,66.04,66.07,18882.0,53.278,53.2941,53.2619,53.2861,18882.0
2020-01-16 14:20:00,66.06,66.08,66.05,66.06,19419.0,53.278,53.2941,53.2699,53.278,19419.0
2020-01-16 14:25:00,66.06,66.07,66.04,66.05,9901.0,53.278,53.2861,53.2619,53.2699,9901.0
2020-01-16 14:30:00,66.05,66.06,66.02,66.03,15697.0,53.2699,53.278,53.2457,53.2538,15697.0
2020-01-16 14:35:00,66.02,66.08,66.02,66.08,19656.0,53.2457,53.2941,53.2457,53.2941,19656.0
2020-01-16 14:40:00,66.07,66.09,66.06,66.09,12413.0,53.2861,53.3022,53.278,53.3022,12413.0
2020-01-16 14:45:00,66.09,66.13,66.08,66.12,18661.0,53.3022,53.3345,53.2941,53.3264,18661.0
2020-01-16 14:50:00,66.13,66.14,66.11,66.12,15432.0,53.3345,53.3425,53.3183,53.3264,15432.0
2020-01-16 14:55:00,66.12,66.17,66.11,66.17,34878.0,53.3264,53.3667,53.3183,53.3667,34878.0
2020-01-16 15:00:00,66.17,66.18,66.11,66.14,19372.0,53.3667,53.3748,53.3183,53.3425,19372.0
2020-01-16 15:05:00,66.13,66.18,66.12,66.18,14027.0,53.3345,53.3748,53.3264,53.3748,14027.0
2020-01-16 15:10:00,66.18,66.18,66.13,66.14,20288.0,53.3748,53.3748,53.3345,53.3425,20288.0
2020-01-16 15:15:00,66.14,66.15,66.12,66.14,33356.0,53.3425,53.3506,53.3264,53.3425,33356.0
2020-01-16 15:20:00,66.14,66.15,66.07,66.08,25098.0,53.3425,53.3506,53.2861,53.2941,25098.0
2020-01-16 15:25:00,66.08,66.1,66.07,66.09,12551.0,53.2941,53.3103,53.2861,53.3022,12551.0
2020-01-16 15:30:00,66.09,66.1,66.01,66.02,30036.0,53.3022,53.3103,53.2377,53.2457,30036.0
2020-01-16 15:35:00,66.02,66.06,66.01,66.05,48215.0,53.2457,53.278,53.2377,53.2699,48215.0
2020-01-16 15:40:00,66.05,66.11,66.04,66.11,42027.0,53.2699,53.3183,53.2619,53.3183,42027.0
2020-01-16 15:45:00,66.11,66.12,66.04,66.06,36690.0,53.3183,53.3264,53.2619,53.278,36690.0
2020-01-16 15:50:00,66.07,66.16,66.06,66.11,90156.0,53.2861,53.3587,53.278,53.3183,90156.0
2020-01-16 15:55:00,66.1,66.19,66.08,66.17,216622.0,53.3103,53.3829,53.2941,53.3667,216622.0
2020-01-17 09:30:00,66.34,66.62,66.22,66.56,565515.0,53.5038,53.7297,53.407,53.6813,565515.0
2020-01-17 09:35:00,66.58,66.59,66.46,66.58,44057.0,53.6974,53.7055,53.6006,53.6974,44057.0
2020-01-17 09:40:00,66.58,66.59,66.5,66.57,38294.0,53.6974,53.7055,53.6329,53.6893,38294.0
2020-01-17 09:45:00,66.57,66.6,66.48,66.51,49258.0,53.6893,53.7135,53.6167,53.6409,49258.0
2020-01-17 09:50:00,66.51,66.61,66.51,66.58,38232.0,53.6409,53.7216,53.6409,53.6974,38232.0
2020-01-17 09:55:00,66.59,66.61,66.47,66.49,50783.0,53.7055,53.7216,53.6087,53.6248,50783.0
2020-01-17 10:00:00,66.49,66.58,66.47,66.56,48807.0,53.6248,53.6974,53.6087,53.6813,48807.0
2020-01-17 10:05:00,66.56,66.56,66.39,66.43,60407.0,53.6813,53.6813,53.5442,53.5764,60407.0
2020-01-17 10:10:00,66.44,66.44,66.31,66.4,32368.0,53.5845,53.5845,53.4796,53.5522,32368.0
2020-01-17 10:15:00,66.41,66.44,66.38,66.41,76705.0,53.5603,53.5845,53.5361,53.5603,76705.0
2020-01-17 10:20:00,66.42,66.43,66.37,66.41,39673.0,53.5683,53.5764,53.528,53.5603,39673.0
2020-01-17 10:25:00,66.41,66.48,66.39,66.48,29031.0,53.5603,53.6167,53.5442,53.6167,29031.0
2020-01-17 10:30:00,66.49,66.54,66.48,66.52,39217.0,53.6248,53.6651,53.6167,53.649,39217.0
2020-01-17 10:35:00,66.52,66.62,66.51,66.59,46238.0,53.649,53.7297,53.6409,53.7055,46238.0
2020-01-17 10:40:00,66.59,66.59,66.47,66.48,18620.0,53.7055,53.7055,53.6087,53.6167,18620.0
2020-01-17 10:45:00,66.49,66.54,66.47,66.5,133114.0,53.6248,53.6651,53.6087,53.6329,133114.0
2020-01-17 10:50:00,66.49,66.62,66.48,66.61,36005.0,53.6248,53.7297,53.6167,53.7216,36005.0
2020-01-17 10:55:00,66.6,66.65,66.57,66.6,49876.0,53.7135,53.7538,53.6893,53.7135,49876.0
2020-01-17 11:00:00,66.6,66.71,66.6,66.66,39984.0,53.7135,53.8022,53.7135,53.7619,39984.0
2020-01-17 11:05:00,66.66,66.66,66.61,66.64,22764.0,53.7619,53.7619,53.7216,53.7458,22764.0
2020-01-17 11:10:00,66.65,66.73,66.64,66.73,17099.0,53.7538,53.8184,53.7458,53.8184,17099.0
2020-01-17 11:15:00,66.72,66.73,66.68,66.7,16316.0,53.8103,53.8184,53.778,53.7942,16316.0
2020-01-17 11:20:00,66.7,66.76,66.69,66.74,18883.0,53.7942,53.8426,53.7861,53.8264,18883.0
2020-01-17 11:25:00,66.73,66.74,66.56,66.57,23365.0,53.8184,53.8264,53.6813,53.6893,23365.0
2020-01-17 11:30:00,66.57,66.64,66.56,66.6,23856.0,53.6893,53.7458,53.6813,53.7135,23856.0
2020-01-17 11:35:00,66.61,66.64,66.6,66.62,17463.0,53.7216,53.7458,53.7135,53.7297,17463.0
2020-01-17 11:40:00,66.62,66.67,66.61,66.66,16182.0,53.7297,53.77,53.7216,53.7619,16182.0
2020-01-17 11:45:00,66.67,66.72,66.66,66.7,19482.0,53.77,53.8103,53.7619,53.7942,19482.0
2020-01-17 11:50:00,66.69,66.76,66.67,66.73,14873.0,53.7861,53.8426,53.77,53.8184,14873.0
2020-01-17 11:55:00,66.73,66.76,66.72,66.73,13395.0,53.8184,53.8426,53.8103,53.8184,13395.0
2020-01-17 12:00:00,66.74,66.84,66.73,66.78,39559.0,53.8264,53.9071,53.8184,53.8587,39559.0
2020-01-17 12:05:00,66.78,66.84,66.75,66.81,29956.0,53.8587,53.9071,53.8345,53.8829,29956.0
2020-01-17 12:10:00,66.8,66.86,66.78,66.84,70462.0,53.8748,53.9232,53.8587,53.9071,70462.0
2020-01-17 12:15:00,66.84,66.84,66.78,66.82,21360.0,53.9071,53.9071,53.8587,53.891,21360.0
2020-01-17 12:20:00,66.83,66.85,66.82,66.83,14903.0,53.899,53.9151,53.891,53.899,14903.0
2020-01-17 12:25:00,66.84,66.92,66.84,66.92,21025.0,53.9071,53.9716,53.9071,53.9716,21025.0
2020-01-17 12:30:00,66.92,66.94,66.9,66.91,28721.0,53.9716,53.9877,53.9555,53.9635,28721.0
2020-01-17 12:35:00,66.9,66.94,66.9,66.91,18897.0,53.9555,53.9877,53.9555,53.9635,18897.0
2020-01-17 12:40:00,66.91,66.94,66.88,66.89,34096.0,53.9635,53.9877,53.9393,53.9474,34096.0
2020-01-17 12:45:00,66.89,66.93,66.87,66.92,19782.0,53.9474,53.9797,53.9313,53.9716,19782.0
2020-01-17 12:50:00,66.93,66.99,66.92,66.97,30617.0,53.9797,54.0281,53.9716,54.0119,30617.0
2020-01-17 12:55:00,66.98,67.0,66.94,66.94,27408.0,54.02,54.0361,53.9877,53.9877,27408.0
2020-01-17 13:00:00,66.95,66.98,66.92,66.98,35201.0,53.9958,54.02,53.9716,54.02,35201.0
2020-01-17 13:05:00,66.98,66.98,66.93,66.97,19531.0,54.02,54.02,53.9797,54.0119,19531.0
2020-01-17 13:10:00,66.97,66.99,66.96,66.99,18384.0,54.0119,54.0281,54.0039,54.0281,18384.0
2020-01-17 13:15:00,66.99,67.01,66.98,66.99,32371.0,54.0281,54.0442,54.02,54.0281,32371.0
2020-01-17 13:20:00,66.99,67.01,66.97,66.98,19660.0,54.0281,54.0442,54.0119,54.02,19660.0
2020-01-17 13:25:00,66.97,67.05,66.97,67.05,19314.0,54.0119,54.0765,54.0119,54.0765,19314.0
2020-01-17 13:30:00,67.04,67.14,67.04,67.13,64576.0,54.0684,54.149,54.0684,54.141,64576.0
2020-01-17 13:35:00,67.13,67.15,67.12,67.13,26719.0,54.141,54.1571,54.1329,54.141,26719.0
2020-01-17 13:40:00,67.13,67.15,67.11,67.13,24372.0,54.141,54.1571,54.1248,54.141,24372.0
2020-01-17 13:45:00,67.13,67.15,67.06,67.06,23998.0,54.141,54.1571,54.0845,54.0845,23998.0
2020-01-17 13:50:00,67.06,67.14,67.04,67.11,53927.0,54.0845,54.149,54.0684,54.1248,53927.0
2020-01-17 13:55:00,67.11,67.15,67.08,67.14,78577.0,54.1248,54.1571,54.1006,54.149,78577.0
2020-01-17 14:00:00,67.14,67.15,67.09,67.11,40910.0,54.149,54.1571,54.1087,54.1248,40910.0
2020-01-17 14:05:00,67.11,67.12,67.09,67.11,32344.0,54.1248,54.1329,54.1087,54.1248,32344.0
2020-01-17 14:10:00,67.1,67.15,67.1,67.14,36782.0,54.1168,54.1571,54.1168,54.149,36782.0
2020-01-17 14:15:00,67.14,67.15,67.09,67.14,39998.0,54.149,54.1571,54.1087,54.149,39998.0
2020-01-17 14:20:00,67.13,67.14,67.11,67.13,31971.0,54.141,54.149,54.1248,54.141,31971.0
2020-01-17 14:25:00,67.14,67.18,67.13,67.15,31732.0,54.149,54.1813,54.141,54.1571,31732.0
2020-01-17 14:30:00,67.15,67.16,67.06,67.09,38085.0,54.1571,54.1652,54.0845,54.1087,38085.0
2020-01-17 14:35:00,67.09,67.17,67.08,67.17,28873.0,54.1087,54.1732,54.1006,54.1732,28873.0
2020-01-17 14:40:00,67.17,67.22,67.17,67.21,21523.0,54.1732,54.2136,54.1732,54.2055,21523.0
2020-01-17 14:45:00,67.21,67.22,67.13,67.2,27959.0,54.2055,54.2136,54.141,54.1974,27959.0
2020-01-17 14:50:00,67.2,67.23,67.14,67.17,46316.0,54.1974,54.2216,54.149,54.1732,46316.0
2020-01-17 14:55:00,67.17,67.2,67.15,67.19,20838.0,54.1732,54.1974,54.1571,54.1894,20838.0
2020-01-17 15:00:00,67.19,67.24,67.18,67.21,33282.0,54.1894,54.2297,54.1813,54.2055,33282.0
2020-01-17 15:05:00,67.22,67.25,67.19,67.23,24728.0,54.2136,54.2378,54.1894,54.2216,24728.0
2020-01-17 15:10:00,67.22,67.24,67.2,67.23,28701.0,54.2136,54.2297,54.1974,54.2216,28701.0
2020-01-17 15:15:00,67.23,67.25,67.16,67.19,34030.0,54.2216,54.2378,54.1652,54.1894,34030.0
2020-01-17 15:20:00,67.18,67.25,67.18,67.23,38097.0,54.1813,54.2378,54.1813,54.2216,38097.0
2020-01-17 15:25:00,67.24,67.26,67.22,67.23,45661.0,54.2297,54.2458,54.2136,54.2216,45661.0
2020-01-17 15:30:00,67.23,67.25,67.2,67.25,42708.0,54.2216,54.2378,54.1974,54.2378,42708.0
2020-01-17 15:35:00,67.25,67.25,67.17,67.19,50484.0,54.2378,54.2378,54.1732,54.1894,50484.0
2020-01-17 15:40:00,67.2,67.21,67.14,67.16,51122.0,54.1974,54.2055,54.149,54.1652,51122.0
2020-01-17 15:45:00,67.16,67.3,67.16,67.3,65061.0,54.1652,54.2781,54.1652,54.2781,65061.0
2020-01-17 15:50:00,67.29,67.32,67.24,67.25,146462.0,54.27,54.2942,54.2297,54.2378,146462.0
2020-01-17 15:55:00,67.25,67.34,67.22,67.25,296226.0,54.2378,54.3103,54.2136,54.2378,296226.0
2020-01-21 09:30:00,67.34,67.49,67.26,67.42,176967.0,54.3103,54.4313,54.2458,54.3749,176967.0
2020-01-21 09:35:00,67.42,67.45,67.28,67.33,40301.0,54.3749,54.3991,54.2619,54.3023,40301.0
2020-01-21 09:40:00,67.33,67.4,67.28,67.38,28026.0,54.3023,54.3587,54.2619,54.3426,28026.0
2020-01-21 09:45:00,67.38,67.41,67.28,67.41,33031.0,54.3426,54.3668,54.2619,54.3668,33031.0
2020-01-21 09:50:00,67.41,67.45,67.31,67.35,20812.0,54.3668,54.3991,54.2861,54.3184,20812.0
2020-01-21 09:55:00,67.35,67.41,67.33,67.39,21581.0,54.3184,54.3668,54.3023,54.3507,21581.0
2020-01-21 10:00:00,67.39,67.57,67.39,67.53,42125.0,54.3507,54.4958,54.3507,54.4636,42125.0
2020-01-21 10:05:00,67.54,67.61,67.45,67.45,42471.0,54.4716,54.5281,54.3991,54.3991,42471.0
2020-01-21 10:10:00,67.45,67.57,67.42,67.55,14870.0,54.3991,54.4958,54.3749,54.4797,14870.0
2020-01-21 10:15:00,67.56,67.56,67.4,67.42,29044.0,54.4878,54.4878,54.3587,54.3749,29044.0
2020-01-21 10:20:00,67.41,67.59,67.41,67.55,28134.0,54.3668,54.512,54.3668,54.4797,28134.0
2020-01-21 10:25:00,67.55,67.66,67.5,67.66,28497.0,54.4797,54.5684,54.4394,54.5684,28497.0
2020-01-21 10:30:00,67.65,67.67,67.56,67.58,28106.0,54.5604,54.5765,54.4878,54.5039,28106.0
2020-01-21 10:35:00,67.56,67.62,67.56,67.61,31696.0,54.4878,54.5362,54.4878,54.5281,31696.0
2020-01-21 10:40:00,67.62,67.65,67.6,67.63,10605.0,54.5362,54.5604,54.52,54.5442,10605.0
2020-01-21 10:45:00,67.64,67.69,67.55,67.57,25983.0,54.5523,54.5926,54.4797,54.4958,25983.0
2020-01-21 10:50:00,67.57,67.7,67.54,67.7,32234.0,54.4958,54.6007,54.4716,54.6007,32234.0
2020-01-21 10:55:00,67.7,67.76,67.68,67.73,22923.0,54.6007,54.6491,54.5846,54.6249,22923.0
2020-01-21 11:00:00,67.73,67.8,67.68,67.8,29252.0,54.6249,54.6813,54.5846,54.6813,29252.0
2020-01-21 11:05:00,67.81,67.88,67.76,67.82,46629.0,54.6894,54.7459,54.6491,54.6975,46629.0
2020-01-21 11:10:00,67.81,67.86,67.78,67.81,23830.0,54.6894,54.7297,54.6652,54.6894,23830.0
2020-01-21 11:15:00,67.82,67.85,67.77,67.84,21292.0,54.6975,54.7217,54.6571,54.7136,21292.0
2020-01-21 11:20:00,67.84,67.88,67.83,67.87,18970.0,54.7136,54.7459,54.7055,54.7378,18970.0
2020-01-21 11:25:00,67.87,67.87,67.8,67.81,23008.0,54.7378,54.7378,54.6813,54.6894,23008.0
2020-01-21 11:30:00,67.81,67.83,67.72,67.72,26011.0,54.6894,54.7055,54.6168,54.6168,26011.0
2020-01-21 11:35:00,67.7,67.76,67.7,67.7,37748.0,54.6007,54.6491,54.6007,54.6007,37748.0
2020-01-21 11:40:00,67.71,67.74,67.69,67.73,25946.0,54.6087,54.6329,54.5926,54.6249,25946.0
2020-01-21 11:45:00,67.74,67.8,67.71,67.73,34057.0,54.6329,54.6813,54.6087,54.6249,34057.0
2020-01-21 11:50:00,67.73,67.76,67.69,67.72,22663.0,54.6249,54.6491,54.5926,54.6168,22663.0
2020-01-21 11:55:00,67.72,67.76,67.71,67.73,12489.0,54.6168,54.6491,54.6087,54.6249,12489.0
2020-01-21 12:00:00,67.73,67.76,67.66,67.69,27561.0,54.6249,54.6491,54.5684,54.5926,27561.0
2020-01-21 12:05:00,67.7,67.75,67.7,67.74,14316.0,54.6007,54.641,54.6007,54.6329,14316.0
2020-01-21 12:10:00,67.75,67.76,67.72,67.76,11295.0,54.641,54.6491,54.6168,54.6491,11295.0
2020-01-21 12:15:00,67.76,67.81,67.75,67.78,38631.0,54.6491,54.6894,54.641,54.6652,38631.0
2020-01-21 12:20:00,67.78,67.78,67.73,67.75,14779.0,54.6652,54.6652,54.6249,54.641,14779.0
2020-01-21 12:25:00,67.75,67.77,67.74,67.77,16198.0,54.641,54.6571,54.6329,54.6571,16198.0
2020-01-21 12:30:00,67.76,67.84,67.76,67.84,10420.0,54.6491,54.7136,54.6491,54.7136,10420.0
2020-01-21 12:35:00,67.83,67.84,67.81,67.84,15978.0,54.7055,54.7136,54.6894,54.7136,15978.0
2020-01-21 12:40:00,67.84,67.91,67.84,67.91,13158.0,54.7136,54.77,54.7136,54.77,13158.0
2020-01-21 12:45:00,67.91,67.91,67.86,67.87,14024.0,54.77,54.77,54.7297,54.7378,14024.0
2020-01-21 12:50:00,67.87,67.92,67.86,67.9,19097.0,54.7378,54.7781,54.7297,54.762,19097.0
2020-01-21 12:55:00,67.91,67.97,67.9,67.96,9532.0,54.77,54.8184,54.762,54.8104,9532.0
2020-01-21 13:00:00,67.97,67.97,67.94,67.95,12745.0,54.8184,54.8184,54.7942,54.8023,12745.0
2020-01-21 13:05:00,67.95,67.99,67.95,67.95,13031.0,54.8023,54.8346,54.8023,54.8023,13031.0
2020-01-21 13:10:00,67.95,68.0,67.94,67.99,12116.0,54.8023,54.8426,54.7942,54.8346,12116.0
2020-01-21 13:15:00,67.99,67.99,67.96,67.98,16717.0,54.8346,54.8346,54.8104,54.8265,16717.0
2020-01-21 13:20:00,67.99,68.0,67.95,67.99,26833.0,54.8346,54.8426,54.8023,54.8346,26833.0
2020-01-21 13:25:00,67.99,68.0,67.97,67.97,16901.0,54.8346,54.8426,54.8184,54.8184,16901.0
2020-01-21 13:30:00,67.97,68.0,67.95,68.0,29532.0,54.8184,54.8426,54.8023,54.8426,29532.0
2020-01-21 13:35:00,67.99,68.01,67.96,67.97,36011.0,54.8346,54.8507,54.8104,54.8184,36011.0
2020-01-21 13:40:00,67.98,68.03,67.98,68.03,28065.0,54.8265,54.8668,54.8265,54.8668,28065.0
2020-01-21 13:45:00,68.05,68.15,68.03,68.15,24223.0,54.883,54.9636,54.8668,54.9636,24223.0
2020-01-21 13:50:00,68.15,68.15,68.1,68.12,22872.0,54.9636,54.9636,54.9233,54.9394,22872.0
2020-01-21 13:55:00,68.12,68.15,68.11,68.15,28014.0,54.9394,54.9636,54.9314,54.9636,28014.0
2020-01-21 14:00:00,68.15,68.19,68.11,68.17,37177.0,54.9636,54.9959,54.9314,54.9797,37177.0
2020-01-21 14:05:00,68.17,68.25,68.15,68.23,57334.0,54.9797,55.0443,54.9636,55.0281,57334.0
2020-01-21 14:10:00,68.23,68.27,68.23,68.27,18570.0,55.0281,55.0604,55.0281,55.0604,18570.0
2020-01-21 14:15:00,68.27,68.3,68.25,68.28,16210.0,55.0604,55.0846,55.0443,55.0685,16210.0
2020-01-21 14:20:00,68.28,68.29,68.22,68.27,26427.0,55.0685,55.0765,55.0201,55.0604,26427.0
2020-01-21 14:25:00,68.27,68.29,68.21,68.22,19924.0,55.0604,55.0765,55.012,55.0201,19924.0
2020-01-21 14:30:00,68.21,68.22,68.17,68.18,20427.0,55.012,55.0201,54.9797,54.9878,20427.0
2020-01-21 14:35:00,68.17,68.17,68.12,68.13,25181.0,54.9797,54.9797,54.9394,54.9475,25181.0
2020-01-21 14:40:00,68.13,68.14,68.1,68.11,24539.0,54.9475,54.9555,54.9233,54.9314,24539.0
2020-01-21 14:45:00,68.11,68.12,68.07,68.09,15862.0,54.9314,54.9394,54.8991,54.9152,15862.0
2020-01-21 14:50:00,68.1,68.1,68.02,68.02,37295.0,54.9233,54.9233,54.8588,54.8588,37295.0
2020-01-21 14:55:00,68.02,68.02,67.95,67.95,29000.0,54.8588,54.8588,54.8023,54.8023,29000.0
2020-01-21 15:00:00,67.95,67.96,67.88,67.9,28813.0,54.8023,54.8104,54.7459,54.762,28813.0
2020-01-21 15:05:00,67.89,67.94,67.89,67.9,27302.0,54.7539,54.7942,54.7539,54.762,27302.0
2020-01-21 15:10:00,67.91,67.95,67.9,67.95,28007.0,54.77,54.8023,54.762,54.8023,28007.0
2020-01-21 15:15:00,67.95,67.96,67.91,67.92,25336.0,54.8023,54.8104,54.77,54.7781,25336.0
2020-01-21 15:20:00,67.92,67.93,67.85,67.91,34554.0,54.7781,54.7862,54.7217,54.77,34554.0
2020-01-21 15:25:00,67.9,67.96,67.89,67.95,31012.0,54.762,54.8104,54.7539,54.8023,31012.0
2020-01-21 15:30:00,67.95,67.98,67.91,67.93,29600.0,54.8023,54.8265,54.77,54.7862,29600.0
2020-01-21 15:35:00,67.92,67.95,67.89,67.94,23713.0,54.7781,54.8023,54.7539,54.7942,23713.0
2020-01-21 15:40:00,67.95,67.96,67.89,67.95,47357.0,54.8023,54.8104,54.7539,54.8023,47357.0
2020-01-21 15:45:00,67.95,67.99,67.95,67.97,48178.0,54.8023,54.8346,54.8023,54.8184,48178.0
2020-01-21 15:50:00,67.97,68.02,67.95,67.99,124524.0,54.8184,54.8588,54.8023,54.8346,124524.0
2020-01-21 15:55:00,68.01,68.13,67.99,68.12,291579.0,54.8507,54.9475,54.8346,54.9394,291579.0
2020-01-22 09:30:00,68.25,68.52,68.2,68.44,115341.0,55.0443,55.262,55.0039,55.1975,115341.0
2020-01-22 09:35:00,68.49,68.54,68.32,68.39,34818.0,55.2378,55.2781,55.1007,55.1572,34818.0
2020-01-22 09:40:00,68.39,68.44,68.3,68.42,23278.0,55.1572,55.1975,55.0846,55.1814,23278.0
2020-01-22 09:45:00,68.42,68.48,68.4,68.41,14899.0,55.1814,55.2298,55.1652,55.1733,14899.0
2020-01-22 09:50:00,68.41,68.44,68.37,68.4,22396.0,55.1733,55.1975,55.141,55.1652,22396.0
2020-01-22 09:55:00,68.4,68.43,68.36,68.38,26479.0,55.1652,55.1894,55.133,55.1491,26479.0
2020-01-22 10:00:00,68.39,68.4,68.32,68.4,19099.0,55.1572,55.1652,55.1007,55.1652,19099.0
2020-01-22 10:05:00,68.39,68.39,68.32,68.34,36269.0,55.1572,55.1572,55.1007,55.1168,36269.0
2020-01-22 10:10:00,68.34,68.36,68.29,68.31,24099.0,55.1168,55.133,55.0765,55.0927,24099.0
2020-01-22 10:15:00,68.3,68.32,68.28,68.29,18821.0,55.0846,55.1007,55.0685,55.0765,18821.0
2020-01-22 10:20:00,68.28,68.3,68.25,68.3,21983.0,55.0685,55.0846,55.0443,55.0846,21983.0
2020-01-22 10:25:00,68.29,68.3,68.26,68.27,18686.0,55.0765,55.0846,55.0523,55.0604,18686.0
2020-01-22 10:30:00,68.28,68.4,68.25,68.4,32717.0,55.0685,55.1652,55.0443,55.1652,32717.0
2020-01-22 10:35:00,68.39,68.45,68.36,68.45,23532.0,55.1572,55.2056,55.133,55.2056,23532.0
2020-01-22 10:40:00,68.44,68.54,68.43,68.54,42803.0,55.1975,55.2781,55.1894,55.2781,42803.0
2020-01-22 10:45:00,68.54,68.58,68.41,68.41,20671.0,55.2781,55.3104,55.1733,55.1733,20671.0
2020-01-22 10:50:00,68.41,68.42,68.34,68.35,27077.0,55.1733,55.1814,55.1168,55.1249,27077.0
2020-01-22 10:55:00,68.34,68.35,68.25,68.28,17422.0,55.1168,55.1249,55.0443,55.0685,17422.0
2020-01-22 11:00:00,68.28,68.29,68.2,68.24,23901.0,55.0685,55.0765,55.0039,55.0362,23901.0
2020-01-22 11:05:00,68.25,68.25,68.17,68.21,30885.0,55.0443,55.0443,54.9797,55.012,30885.0
2020-01-22 11:10:00,68.2,68.25,68.18,68.23,21667.0,55.0039,55.0443,54.9878,55.0281,21667.0
2020-01-22 11:15:00,68.23,68.24,68.18,68.19,17601.0,55.0281,55.0362,54.9878,54.9959,17601.0
2020-01-22 11:20:00,68.18,68.2,68.13,68.14,34239.0,54.9878,55.0039,54.9475,54.9555,34239.0
2020-01-22 11:25:00,68.14,68.23,68.13,68.23,21353.0,54.9555,55.0281,54.9475,55.0281,21353.0
2020-01-22 11:30:00,68.22,68.24,68.18,68.2,22919.0,55.0201,55.0362,54.9878,55.0039,22919.0
2020-01-22 11:35:00,68.21,68.26,68.19,68.26,17000.0,55.012,55.0523,54.9959,55.0523,17000.0
2020-01-22 11:40:00,68.26,68.3,68.25,68.27,11968.0,55.0523,55.0846,55.0443,55.0604,11968.0
2020-01-22 11:45:00,68.27,68.27,68.2,68.21,12719.0,55.0604,55.0604,55.0039,55.012,12719.0
2020-01-22 11:50:00,68.22,68.29,68.19,68.27,18016.0,55.0201,55.0765,54.9959,55.0604,18016.0
2020-01-22 11:55:00,68.28,68.28,68.21,68.22,10476.0,55.0685,55.0685,55.012,55.0201,10476.0
2020-01-22 12:00:00,68.21,68.27,68.21,68.25,19504.0,55.012,55.0604,55.012,55.0443,19504.0
2020-01-22 12:05:00,68.24,68.25,68.17,68.2,31674.0,55.0362,55.0443,54.9797,55.0039,31674.0
2020-01-22 12:10:00,68.21,68.22,68.17,68.19,12758.0,55.012,55.0201,54.9797,54.9959,12758.0
2020-01-22 12:15:00,68.19,68.23,68.18,68.19,16148.0,54.9959,55.0281,54.9878,54.9959,16148.0
2020-01-22 12:20:00,68.17,68.19,68.13,68.15,24881.0,54.9797,54.9959,54.9475,54.9636,24881.0
2020-01-22 12:25:00,68.15,68.24,68.15,68.2,112018.0,54.9636,55.0362,54.9636,55.0039,112018.0
2020-01-22 12:30:00,68.2,68.27,68.2,68.26,15450.0,55.0039,55.0604,55.0039,55.0523,15450.0
2020-01-22 12:35:00,68.26,68.29,68.23,68.23,15147.0,55.0523,55.0765,55.0281,55.0281,15147.0
2020-01-22 12:40:00,68.24,68.26,68.23,68.25,11569.0,55.0362,55.0523,55.0281,55.0443,11569.0
2020-01-22 12:45:00,68.26,68.26,68.21,68.23,11484.0,55.0523,55.0523,55.012,55.0281,11484.0
2020-01-22 12:50:00,68.23,68.28,68.23,68.25,13739.0,55.0281,55.0685,55.0281,55.0443,13739.0
2020-01-22 12:55:00,68.24,68.29,68.23,68.28,10114.0,55.0362,55.0765,55.0281,55.0685,10114.0
2020-01-22 13:00:00,68.29,68.32,68.28,68.31,14346.0,55.0765,55.1007,55.0685,55.0927,14346.0
2020-01-22 13:05:00,68.31,68.34,68.3,68.3,15962.0,55.0927,55.1168,55.0846,55.0846,15962.0
2020-01-22 13:10:00,68.31,68.32,68.25,68.31,14411.0,55.0927,55.1007,55.0443,55.0927,14411.0
2020-01-22 13:15:00,68.32,68.38,68.32,68.37,10184.0,55.1007,55.1491,55.1007,55.141,10184.0
2020-01-22 13:20:00,68.37,68.39,68.32,68.33,17207.0,55.141,55.1572,55.1007,55.1088,17207.0
2020-01-22 13:25:00,68.34,68.36,68.3,68.36,11227.0,55.1168,55.133,55.0846,55.133,11227.0
2020-01-22 13:30:00,68.36,68.36,68.33,68.34,15881.0,55.133,55.133,55.1088,55.1168,15881.0
2020-01-22 13:35:00,68.35,68.38,68.32,68.33,14232.0,55.1249,55.1491,55.1007,55.1088,14232.0
2020-01-22 13:40:00,68.32,68.39,68.31,68.33,28711.0,55.1007,55.1572,55.0927,55.1088,28711.0
2020-01-22 13:45:00,68.31,68.39,68.31,68.39,26517.0,55.0927,55.1572,55.0927,55.1572,26517.0
2020-01-22 13:50:00,68.39,68.39,68.34,68.37,14491.0,55.1572,55.1572,55.1168,55.141,14491.0
2020-01-22 13:55:00,68.37,68.4,68.36,68.39,10913.0,55.141,55.1652,55.133,55.1572,10913.0
2020-01-22 14:00:00,68.4,68.41,68.37,68.41,16005.0,55.1652,55.1733,55.141,55.1733,16005.0
2020-01-22 14:05:00,68.41,68.46,68.41,68.46,11113.0,55.1733,55.2136,55.1733,55.2136,11113.0
2020-01-22 14:10:00,68.46,68.49,68.44,68.48,24681.0,55.2136,55.2378,55.1975,55.2298,24681.0
2020-01-22 14:15:00,68.48,68.49,68.46,68.47,16405.0,55.2298,55.2378,55.2136,55.2217,16405.0
2020-01-22 14:20:00,68.47,68.48,68.43,68.45,20403.0,55.2217,55.2298,55.1894,55.2056,20403.0
2020-01-22 14:25:00,68.46,68.48,68.43,68.44,30836.0,55.2136,55.2298,55.1894,55.1975,30836.0
2020-01-22 14:30:00,68.44,68.49,68.43,68.46,21379.0,55.1975,55.2378,55.1894,55.2136,21379.0
2020-01-22 14:35:00,68.46,68.46,68.44,68.46,15323.0,55.2136,55.2136,55.1975,55.2136,15323.0
2020-01-22 14:40:00,68.45,68.48,68.44,68.45,18662.0,55.2056,55.2298,55.1975,55.2056,18662.0
2020-01-22 14:45:00,68.45,68.5,68.43,68.48,22451.0,55.2056,55.2459,55.1894,55.2298,22451.0
2020-01-22 14:50:00,68.49,68.52,68.48,68.52,15052.0,55.2378,55.262,55.2298,55.262,15052.0
2020-01-22 14:55:00,68.51,68.55,68.5,68.54,31743.0,55.254,55.2862,55.2459,55.2781,31743.0
2020-01-22 15:00:00,68.53,68.55,68.47,68.5,37957.0,55.2701,55.2862,55.2217,55.2459,37957.0
2020-01-22 15:05:00,68.5,68.56,68.5,68.55,32185.0,55.2459,55.2943,55.2459,55.2862,32185.0
2020-01-22 15:10:00,68.54,68.56,68.51,68.52,26094.0,55.2781,55.2943,55.254,55.262,26094.0
2020-01-22 15:15:00,68.52,68.55,68.49,68.51,39738.0,55.262,55.2862,55.2378,55.254,39738.0
2020-01-22 15:20:00,68.51,68.52,68.44,68.45,40020.0,55.254,55.262,55.1975,55.2056,40020.0
2020-01-22 15:25:00,68.44,68.44,68.31,68.32,31739.0,55.1975,55.1975,55.0927,55.1007,31739.0
2020-01-22 15:30:00,68.34,68.44,68.33,68.39,31047.0,55.1168,55.1975,55.1088,55.1572,31047.0
2020-01-22 15:35:00,68.39,68.43,68.37,68.39,41785.0,55.1572,55.1894,55.141,55.1572,41785.0
2020-01-22 15:40:00,68.38,68.38,68.26,68.28,41530.0,55.1491,55.1491,55.0523,55.0685,41530.0
2020-01-22 15:45:00,68.28,68.36,68.27,68.34,79301.0,55.0685,55.133,55.0604,55.1168,79301.0
2020-01-22 15:50:00,68.36,68.47,68.35,68.42,91198.0,55.133,55.2217,55.1249,55.1814,91198.0
2020-01-22 15:55:00,68.43,68.44,68.31,68.31,230110.0,55.1894,55.1975,55.0927,55.0927,230110.0
2020-01-23 09:30:00,67.97,68.27,67.9,68.25,110063.0,54.8184,55.0604,54.762,55.0443,110063.0
2020-01-23 09:35:00,68.27,68.44,68.21,68.44,43610.0,55.0604,55.1975,55.012,55.1975,43610.0
2020-01-23 09:40:00,68.45,68.58,68.45,68.56,14651.0,55.2056,55.3104,55.2056,55.2943,14651.0
2020-01-23 09:45:00,68.55,68.57,68.48,68.55,22801.0,55.2862,55.3023,55.2298,55.2862,22801.0
2020-01-23 09:50:00,68.57,68.72,68.57,68.62,34126.0,55.3023,55.4233,55.3023,55.3427,34126.0
2020-01-23 09:55:00,68.62,68.69,68.54,68.55,27233.0,55.3427,55.3991,55.2781,55.2862,27233.0
2020-01-23 10:00:00,68.54,68.7,68.49,68.66,25387.0,55.2781,55.4072,55.2378,55.3749,25387.0
2020-01-23 10:05:00,68.64,68.73,68.56,68.59,61537.0,55.3588,55.4314,55.2943,55.3185,61537.0
2020-01-23 10:10:00,68.57,68.59,68.53,68.53,31146.0,55.3023,55.3185,55.2701,55.2701,31146.0
2020-01-23 10:15:00,68.52,68.54,68.49,68.53,14848.0,55.262,55.2781,55.2378,55.2701,14848.0
2020-01-23 10:20:00,68.52,68.52,68.43,68.45,18153.0,55.262,55.262,55.1894,55.2056,18153.0
2020-01-23 10:25:00,68.45,68.53,68.43,68.53,16309.0,55.2056,55.2701,55.1894,55.2701,16309.0
2020-01-23 10:30:00,68.53,68.61,68.52,68.61,14583.0,55.2701,55.3346,55.262,55.3346,14583.0
2020-01-23 10:35:00,68.62,68.65,68.59,68.59,16719.0,55.3427,55.3669,55.3185,55.3185,16719.0
2020-01-23 10:40:00,68.59,68.59,68.55,68.55,15168.0,55.3185,55.3185,55.2862,55.2862,15168.0
2020-01-23 10:45:00,68.56,68.63,68.56,68.57,15317.0,55.2943,55.3507,55.2943,55.3023,15317.0
2020-01-23 10:50:00,68.58,68.62,68.57,68.59,8321.0,55.3104,55.3427,55.3023,55.3185,8321.0
2020-01-23 10:55:00,68.58,68.62,68.54,68.59,19425.0,55.3104,55.3427,55.2781,55.3185,19425.0
2020-01-23 11:00:00,68.59,68.61,68.5,68.5,28745.0,55.3185,55.3346,55.2459,55.2459,28745.0
2020-01-23 11:05:00,68.5,68.5,68.44,68.47,39212.0,55.2459,55.2459,55.1975,55.2217,39212.0
2020-01-23 11:10:00,68.46,68.47,68.45,68.45,12280.0,55.2136,55.2217,55.2056,55.2056,12280.0
2020-01-23 11:15:00,68.44,68.45,68.39,68.41,16789.0,55.1975,55.2056,55.1572,55.1733,16789.0
2020-01-23 11:20:00,68.42,68.52,68.41,68.52,25108.0,55.1814,55.262,55.1733,55.262,25108.0
2020-01-23 11:25:00,68.52,68.56,68.51,68.54,22887.0,55.262,55.2943,55.254,55.2781,22887.0
2020-01-23 11:30:00,68.55,68.58,68.53,68.57,20933.0,55.2862,55.3104,55.2701,55.3023,20933.0
2020-01-23 11:35:00,68.58,68.66,68.56,68.65,11729.0,55.3104,55.3749,55.2943,55.3669,11729.0
2020-01-23 11:40:00,68.65,68.66,68.55,68.58,24300.0,55.3669,55.3749,55.2862,55.3104,24300.0
2020-01-23 11:45:00,68.58,68.58,68.51,68.55,16550.0,55.3104,55.3104,55.254,55.2862,16550.0
2020-01-23 11:50:00,68.55,68.56,68.53,68.53,19134.0,55.2862,55.2943,55.2701,55.2701,19134.0
2020-01-23 11:55:00,68.54,68.58,68.53,68.58,10303.0,55.2781,55.3104,55.2701,55.3104,10303.0
2020-01-23 12:00:00,68.58,68.62,68.57,68.62,11518.0,55.3104,55.3427,55.3023,55.3427,11518.0
2020-01-23 12:05:00,68.62,68.68,68.62,68.68,13035.0,55.3427,55.3911,55.3427,55.3911,13035.0
2020-01-23 12:10:00,68.69,68.7,68.67,68.7,9657.0,55.3991,55.4072,55.383,55.4072,9657.0
2020-01-23 12:15:00,68.7,68.73,68.69,68.72,12551.0,55.4072,55.4314,55.3991,55.4233,12551.0
2020-01-23 12:20:00,68.72,68.75,68.68,68.69,21492.0,55.4233,55.4475,55.3911,55.3991,21492.0
2020-01-23 12:25:00,68.7,68.7,68.65,68.65,7709.0,55.4072,55.4072,55.3669,55.3669,7709.0
2020-01-23 12:30:00,68.66,68.7,68.65,68.66,7799.0,55.3749,55.4072,55.3669,55.3749,7799.0
2020-01-23 12:35:00,68.66,68.66,68.61,68.62,10228.0,55.3749,55.3749,55.3346,55.3427,10228.0
2020-01-23 12:40:00,68.62,68.65,68.61,68.63,9434.0,55.3427,55.3669,55.3346,55.3507,9434.0
2020-01-23 12:45:00,68.63,68.67,68.63,68.63,22621.0,55.3507,55.383,55.3507,55.3507,22621.0
2020-01-23 12:50:00,68.64,68.64,68.6,68.6,9945.0,55.3588,55.3588,55.3265,55.3265,9945.0
2020-01-23 12:55:00,68.61,68.71,68.59,68.69,99362.0,55.3346,55.4153,55.3185,55.3991,99362.0
2020-01-23 13:00:00,68.68,68.74,68.54,68.58,139053.0,55.3911,55.4395,55.2781,55.3104,139053.0
2020-01-23 13:05:00,68.57,68.58,68.55,68.56,35419.0,55.3023,55.3104,55.2862,55.2943,35419.0
2020-01-23 13:10:00,68.56,68.65,68.56,68.64,40336.0,55.2943,55.3669,55.2943,55.3588,40336.0
2020-01-23 13:15:00,68.63,68.67,68.61,68.67,56595.0,55.3507,55.383,55.3346,55.383,56595.0
2020-01-23 13:20:00,68.67,68.72,68.65,68.7,15671.0,55.383,55.4233,55.3669,55.4072,15671.0
2020-01-23 13:25:00,68.7,68.7,68.58,68.59,18672.0,55.4072,55.4072,55.3104,55.3185,18672.0
2020-01-23 13:30:00,68.59,68.63,68.59,68.62,12174.0,55.3185,55.3507,55.3185,55.3427,12174.0
2020-01-23 13:35:00,68.62,68.67,68.61,68.66,8605.0,55.3427,55.383,55.3346,55.3749,8605.0
2020-01-23 13:40:00,68.66,68.7,68.66,68.7,11298.0,55.3749,55.4072,55.3749,55.4072,11298.0
2020-01-23 13:45:00,68.7,68.7,68.67,68.67,16577.0,55.4072,55.4072,55.383,55.383,16577.0
2020-01-23 13:50:00,68.67,68.71,68.63,68.63,26583.0,55.383,55.4153,55.3507,55.3507,26583.0
2020-01-23 13:55:00,68.64,68.68,68.61,68.68,9212.0,55.3588,55.3911,55.3346,55.3911,9212.0
2020-01-23 14:00:00,68.68,68.69,68.58,68.59,18242.0,55.3911,55.3991,55.3104,55.3185,18242.0
2020-01-23 14:05:00,68.59,68.59,68.55,68.59,16133.0,55.3185,55.3185,55.2862,55.3185,16133.0
2020-01-23 14:10:00,68.59,68.62,68.57,68.62,12039.0,55.3185,55.3427,55.3023,55.3427,12039.0
2020-01-23 14:15:00,68.62,68.71,68.62,68.68,10632.0,55.3427,55.4153,55.3427,55.3911,10632.0
2020-01-23 14:20:00,68.68,68.74,68.68,68.73,12678.0,55.3911,55.4395,55.3911,55.4314,12678.0
2020-01-23 14:25:00,68.74,68.75,68.73,68.74,14125.0,55.4395,55.4475,55.4314,55.4395,14125.0
2020-01-23 14:30:00,68.74,68.76,68.73,68.74,9608.0,55.4395,55.4556,55.4314,55.4395,9608.0
2020-01-23 14:35:00,68.74,68.78,68.73,68.78,12133.0,55.4395,55.4717,55.4314,55.4717,12133.0
2020-01-23 14:40:00,68.78,68.82,68.77,68.8,16502.0,55.4717,55.504,55.4636,55.4878,16502.0
2020-01-23 14:45:00,68.8,68.82,68.79,68.8,11377.0,55.4878,55.504,55.4798,55.4878,11377.0
2020-01-23 14:50:00,68.79,68.83,68.75,68.81,26565.0,55.4798,55.512,55.4475,55.4959,26565.0
2020-01-23 14:55:00,68.81,68.84,68.81,68.83,13011.0,55.4959,55.5201,55.4959,55.512,13011.0
2020-01-23 15:00:00,68.84,68.88,68.83,68.84,20727.0,55.5201,55.5524,55.512,55.5201,20727.0
2020-01-23 15:05:00,68.85,68.89,68.83,68.83,43333.0,55.5282,55.5604,55.512,55.512,43333.0
2020-01-23 15:10:00,68.84,68.85,68.79,68.84,24158.0,55.5201,55.5282,55.4798,55.5201,24158.0
2020-01-23 15:15:00,68.84,68.85,68.79,68.8,22889.0,55.5201,55.5282,55.4798,55.4878,22889.0
2020-01-23 15:20:00,68.8,68.84,68.8,68.82,13669.0,55.4878,55.5201,55.4878,55.504,13669.0
2020-01-23 15:25:00,68.81,68.83,68.78,68.82,23763.0,55.4959,55.512,55.4717,55.504,23763.0
2020-01-23 15:30:00,68.82,68.85,68.79,68.84,27178.0,55.504,55.5282,55.4798,55.5201,27178.0
2020-01-23 15:35:00,68.85,68.87,68.8,68.8,33008.0,55.5282,55.5443,55.4878,55.4878,33008.0
2020-01-23 15:40:00,68.81,68.81,68.75,68.78,34571.0,55.4959,55.4959,55.4475,55.4717,34571.0
2020-01-23 15:45:00,68.77,68.81,68.75,68.78,45628.0,55.4636,55.4959,55.4475,55.4717,45628.0
2020-01-23 15:50:00,68.79,68.95,68.78,68.95,88479.0,55.4798,55.6088,55.4717,55.6088,88479.0
2020-01-23 15:55:00,68.95,68.99,68.93,68.96,257196.0,55.6088,55.6411,55.5927,55.6169,257196.0
2020-01-24 09:30:00,69.0,69.09,68.86,69.05,102770.0,55.6491,55.7217,55.5362,55.6895,102770.0
2020-01-24 09:35:00,69.04,69.06,68.94,69.05,64976.0,55.6814,55.6975,55.6008,55.6895,64976.0
2020-01-24 09:40:00,69.06,69.1,68.97,69.08,26212.0,55.6975,55.7298,55.6249,55.7137,26212.0
2020-01-24 09:45:00,69.09,69.21,69.06,69.07,27422.0,55.7217,55.8185,55.6975,55.7056,27422.0
2020-01-24 09:50:00,69.06,69.15,69.05,69.15,24153.0,55.6975,55.7701,55.6895,55.7701,24153.0
2020-01-24 09:55:00,69.15,69.21,69.11,69.14,75497.0,55.7701,55.8185,55.7379,55.7621,75497.0
2020-01-24 10:00:00,69.15,69.28,69.15,69.23,58190.0,55.7701,55.875,55.7701,55.8346,58190.0
2020-01-24 10:05:00,69.24,69.3,69.21,69.24,57693.0,55.8427,55.8911,55.8185,55.8427,57693.0
2020-01-24 10:10:00,69.23,69.27,69.2,69.24,61158.0,55.8346,55.8669,55.8104,55.8427,61158.0
2020-01-24 10:15:00,69.24,69.3,69.22,69.29,22368.0,55.8427,55.8911,55.8266,55.883,22368.0
2020-01-24 10:20:00,69.28,69.3,69.25,69.28,59584.0,55.875,55.8911,55.8508,55.875,59584.0
2020-01-24 10:25:00,69.27,69.42,69.27,69.39,51854.0,55.8669,55.9879,55.8669,55.9637,51854.0
2020-01-24 10:30:00,69.4,69.5,69.36,69.47,58432.0,55.9717,56.0524,55.9395,56.0282,58432.0
2020-01-24 10:35:00,69.47,69.47,69.33,69.36,33886.0,56.0282,56.0282,55.9153,55.9395,33886.0
2020-01-24 10:40:00,69.36,69.47,69.32,69.47,25005.0,55.9395,56.0282,55.9072,56.0282,25005.0
2020-01-24 10:45:00,69.46,69.5,69.36,69.36,45251.0,56.0201,56.0524,55.9395,55.9395,45251.0
2020-01-24 10:50:00,69.37,69.42,69.36,69.38,27154.0,55.9476,55.9879,55.9395,55.9556,27154.0
2020-01-24 10:55:00,69.38,69.48,69.37,69.45,67674.0,55.9556,56.0363,55.9476,56.0121,67674.0
2020-01-24 11:00:00,69.45,69.49,69.34,69.34,95730.0,56.0121,56.0443,55.9234,55.9234,95730.0
2020-01-24 11:05:00,69.34,69.35,69.31,69.31,14236.0,55.9234,55.9314,55.8992,55.8992,14236.0
2020-01-24 11:10:00,69.32,69.4,69.32,69.38,11005.0,55.9072,55.9717,55.9072,55.9556,11005.0
2020-01-24 11:15:00,69.39,69.44,69.39,69.42,23559.0,55.9637,56.004,55.9637,55.9879,23559.0
2020-01-24 11:20:00,69.41,69.46,69.4,69.44,18374.0,55.9798,56.0201,55.9717,56.004,18374.0
2020-01-24 11:25:00,69.44,69.46,69.4,69.46,21735.0,56.004,56.0201,55.9717,56.0201,21735.0
2020-01-24 11:30:00,69.47,69.5,69.38,69.38,21207.0,56.0282,56.0524,55.9556,55.9556,21207.0
2020-01-24 11:35:00,69.38,69.47,69.38,69.42,22452.0,55.9556,56.0282,55.9556,55.9879,22452.0
2020-01-24 11:40:00,69.42,69.43,69.35,69.42,21081.0,55.9879,55.9959,55.9314,55.9879,21081.0
2020-01-24 11:45:00,69.41,69.52,69.41,69.52,67046.0,55.9798,56.0685,55.9798,56.0685,67046.0
2020-01-24 11:50:00,69.52,69.52,69.44,69.51,31696.0,56.0685,56.0685,56.004,56.0605,31696.0
2020-01-24 11:55:00,69.51,69.51,69.39,69.42,27854.0,56.0605,56.0605,55.9637,55.9879,27854.0
2020-01-24 12:00:00,69.42,69.42,69.38,69.39,16086.0,55.9879,55.9879,55.9556,55.9637,16086.0
2020-01-24 12:05:00,69.39,69.42,69.37,69.42,27943.0,55.9637,55.9879,55.9476,55.9879,27943.0
2020-01-24 12:10:00,69.43,69.43,69.37,69.37,11263.0,55.9959,55.9959,55.9476,55.9476,11263.0
2020-01-24 12:15:00,69.37,69.37,69.22,69.22,32146.0,55.9476,55.9476,55.8266,55.8266,32146.0
2020-01-24 12:20:00,69.23,69.27,69.22,69.26,27482.0,55.8346,55.8669,55.8266,55.8588,27482.0
2020-01-24 12:25:00,69.26,69.27,69.17,69.18,15390.0,55.8588,55.8669,55.7863,55.7943,15390.0
2020-01-24 12:30:00,69.18,69.22,69.16,69.19,31995.0,55.7943,55.8266,55.7782,55.8024,31995.0
2020-01-24 12:35:00,69.18,69.19,69.12,69.14,43445.0,55.7943,55.8024,55.7459,55.7621,43445.0
2020-01-24 12:40:00,69.14,69.16,69.06,69.14,53309.0,55.7621,55.7782,55.6975,55.7621,53309.0
2020-01-24 12:45:00,69.14,69.17,69.05,69.08,39484.0,55.7621,55.7863,55.6895,55.7137,39484.0
2020-01-24 12:50:00,69.07,69.21,69.06,69.21,17296.0,55.7056,55.8185,55.6975,55.8185,17296.0
2020-01-24 12:55:00,69.21,69.3,69.19,69.3,18042.0,55.8185,55.8911,55.8024,55.8911,18042.0
2020-01-24 13:00:00,69.29,69.3,69.22,69.23,13835.0,55.883,55.8911,55.8266,55.8346,13835.0
2020-01-24 13:05:00,69.23,69.25,69.18,69.22,42893.0,55.8346,55.8508,55.7943,55.8266,42893.0
2020-01-24 13:10:00,69.23,69.23,69.16,69.16,25558.0,55.8346,55.8346,55.7782,55.7782,25558.0
2020-01-24 13:15:00,69.17,69.28,69.17,69.23,22396.0,55.7863,55.875,55.7863,55.8346,22396.0
2020-01-24 13:20:00,69.23,69.32,69.22,69.29,43878.0,55.8346,55.9072,55.8266,55.883,43878.0
2020-01-24 13:25:00,69.28,69.29,69.2,69.2,14142.0,55.875,55.883,55.8104,55.8104,14142.0
2020-01-24 13:30:00,69.2,69.22,69.17,69.2,14592.0,55.8104,55.8266,55.7863,55.8104,14592.0
2020-01-24 13:35:00,69.21,69.29,69.2,69.25,36674.0,55.8185,55.883,55.8104,55.8508,36674.0
2020-01-24 13:40:00,69.24,69.28,69.22,69.27,11500.0,55.8427,55.875,55.8266,55.8669,11500.0
2020-01-24 13:45:00,69.28,69.34,69.26,69.28,43492.0,55.875,55.9234,55.8588,55.875,43492.0
2020-01-24 13:50:00,69.25,69.29,69.22,69.28,27602.0,55.8508,55.883,55.8266,55.875,27602.0
2020-01-24 13:55:00,69.29,69.31,69.27,69.28,17534.0,55.883,55.8992,55.8669,55.875,17534.0
2020-01-24 14:00:00,69.28,69.3,69.23,69.28,14600.0,55.875,55.8911,55.8346,55.875,14600.0
2020-01-24 14:05:00,69.28,69.36,69.28,69.32,50992.0,55.875,55.9395,55.875,55.9072,50992.0
2020-01-24 14:10:00,69.32,69.36,69.31,69.34,37319.0,55.9072,55.9395,55.8992,55.9234,37319.0
2020-01-24 14:15:00,69.34,69.37,69.26,69.27,25326.0,55.9234,55.9476,55.8588,55.8669,25326.0
2020-01-24 14:20:00,69.27,69.27,69.15,69.18,43611.0,55.8669,55.8669,55.7701,55.7943,43611.0
2020-01-24 14:25:00,69.19,69.21,69.15,69.16,47395.0,55.8024,55.8185,55.7701,55.7782,47395.0
2020-01-24 14:30:00,69.17,69.23,69.15,69.23,19639.0,55.7863,55.8346,55.7701,55.8346,19639.0
2020-01-24 14:35:00,69.23,69.28,69.21,69.27,52868.0,55.8346,55.875,55.8185,55.8669,52868.0
2020-01-24 14:40:00,69.27,69.3,69.25,69.27,17777.0,55.8669,55.8911,55.8508,55.8669,17777.0
2020-01-24 14:45:00,69.26,69.28,69.22,69.25,20749.0,55.8588,55.875,55.8266,55.8508,20749.0
2020-01-24 14:50:00,69.25,69.34,69.24,69.34,32771.0,55.8508,55.9234,55.8427,55.9234,32771.0
2020-01-24 14:55:00,69.34,69.38,69.32,69.37,39440.0,55.9234,55.9556,55.9072,55.9476,39440.0
2020-01-24 15:00:00,69.37,69.41,69.34,69.37,93260.0,55.9476,55.9798,55.9234,55.9476,93260.0
2020-01-24 15:05:00,69.36,69.4,69.34,69.38,38894.0,55.9395,55.9717,55.9234,55.9556,38894.0
2020-01-24 15:10:00,69.38,69.4,69.31,69.34,28572.0,55.9556,55.9717,55.8992,55.9234,28572.0
2020-01-24 15:15:00,69.35,69.41,69.34,69.4,26611.0,55.9314,55.9798,55.9234,55.9717,26611.0
2020-01-24 15:20:00,69.41,69.44,69.39,69.42,34679.0,55.9798,56.004,55.9637,55.9879,34679.0
2020-01-24 15:25:00,69.42,69.43,69.39,69.4,39427.0,55.9879,55.9959,55.9637,55.9717,39427.0
2020-01-24 15:30:00,69.39,69.4,69.22,69.24,59395.0,55.9637,55.9717,55.8266,55.8427,59395.0
2020-01-24 15:35:00,69.25,69.37,69.23,69.23,54602.0,55.8508,55.9476,55.8346,55.8346,54602.0
2020-01-24 15:40:00,69.23,69.27,69.19,69.27,41675.0,55.8346,55.8669,55.8024,55.8669,41675.0
2020-01-24 15:45:00,69.27,69.32,69.24,69.31,72611.0,55.8669,55.9072,55.8427,55.8992,72611.0
2020-01-24 15:50:00,69.3,69.41,69.26,69.4,124335.0,55.8911,55.9798,55.8588,55.9717,124335.0
2020-01-24 15:55:00,69.41,69.47,69.38,69.44,290666.0,55.9798,56.0282,55.9556,56.004,290666.0
2020-01-27 09:30:00,69.41,70.07,69.34,69.82,170639.0,55.9798,56.5121,55.9234,56.3105,170639.0
2020-01-27 09:35:00,69.81,69.82,69.39,69.55,49885.0,56.3024,56.3105,55.9637,56.0927,49885.0
2020-01-27 09:40:00,69.56,69.76,69.53,69.64,57657.0,56.1008,56.2621,56.0766,56.1653,57657.0
2020-01-27 09:45:00,69.63,69.88,69.63,69.74,76002.0,56.1572,56.3589,56.1572,56.246,76002.0
2020-01-27 09:50:00,69.74,69.78,69.62,69.7,44860.0,56.246,56.2782,56.1492,56.2137,44860.0
2020-01-27 09:55:00,69.71,69.71,69.59,69.64,53506.0,56.2218,56.2218,56.125,56.1653,53506.0
2020-01-27 10:00:00,69.64,69.67,69.59,69.64,50460.0,56.1653,56.1895,56.125,56.1653,50460.0
2020-01-27 10:05:00,69.65,69.74,69.6,69.72,41304.0,56.1734,56.246,56.133,56.2298,41304.0
2020-01-27 10:10:00,69.72,69.77,69.62,69.63,42268.0,56.2298,56.2702,56.1492,56.1572,42268.0
2020-01-27 10:15:00,69.63,69.66,69.36,69.36,94246.0,56.1572,56.1814,55.9395,55.9395,94246.0
2020-01-27 10:20:00,69.34,69.45,69.34,69.4,21397.0,55.9234,56.0121,55.9234,55.9717,21397.0
2020-01-27 10:25:00,69.37,69.42,69.34,69.39,31134.0,55.9476,55.9879,55.9234,55.9637,31134.0
2020-01-27 10:30:00,69.39,69.46,69.36,69.37,23447.0,55.9637,56.0201,55.9395,55.9476,23447.0
2020-01-27 10:35:00,69.35,69.46,69.34,69.39,29945.0,55.9314,56.0201,55.9234,55.9637,29945.0
2020-01-27 10:40:00,69.39,69.47,69.34,69.45,32926.0,55.9637,56.0282,55.9234,56.0121,32926.0
2020-01-27 10:45:00,69.45,69.56,69.44,69.48,29735.0,56.0121,56.1008,56.004,56.0363,29735.0
2020-01-27 10:50:00,69.49,69.6,69.47,69.6,12897.0,56.0443,56.133,56.0282,56.133,12897.0
2020-01-27 10:55:00,69.59,69.62,69.56,69.56,20231.0,56.125,56.1492,56.1008,56.1008,20231.0
2020-01-27 11:00:00,69.56,69.67,69.53,69.65,40202.0,56.1008,56.1895,56.0766,56.1734,40202.0
2020-01-27 11:05:00,69.65,69.67,69.6,69.61,13784.0,56.1734,56.1895,56.133,56.1411,13784.0
2020-01-27 11:10:00,69.61,69.64,69.55,69.55,27309.0,56.1411,56.1653,56.0927,56.0927,27309.0
2020-01-27 11:15:00,69.55,69.61,69.54,69.59,16800.0,56.0927,56.1411,56.0847,56.125,16800.0
2020-01-27 11:20:00,69.58,69.71,69.58,69.7,53842.0,56.1169,56.2218,56.1169,56.2137,53842.0
2020-01-27 11:25:00,69.7,69.74,69.67,69.68,37814.0,56.2137,56.246,56.1895,56.1976,37814.0
2020-01-27 11:30:00,69.69,69.8,69.68,69.78,63243.0,56.2056,56.2944,56.1976,56.2782,63243.0
2020-01-27 11:35:00,69.8,69.87,69.78,69.83,51666.0,56.2944,56.3508,56.2782,56.3185,51666.0
2020-01-27 11:40:00,69.83,69.9,69.82,69.9,35434.0,56.3185,56.375,56.3105,56.375,35434.0
2020-01-27 11:45:00,69.89,69.95,69.88,69.92,43408.0,56.3669,56.4153,56.3589,56.3911,43408.0
2020-01-27 11:50:00,69.91,69.95,69.89,69.93,24532.0,56.3831,56.4153,56.3669,56.3992,24532.0
2020-01-27 11:55:00,69.93,70.02,69.92,70.01,36247.0,56.3992,56.4718,56.3911,56.4637,36247.0
2020-01-27 12:00:00,70.01,70.02,69.95,69.97,72113.0,56.4637,56.4718,56.4153,56.4315,72113.0
2020-01-27 12:05:00,69.97,70.0,69.85,69.89,152422.0,56.4315,56.4557,56.3347,56.3669,152422.0
2020-01-27 12:10:00,69.88,69.9,69.73,69.77,63431.0,56.3589,56.375,56.2379,56.2702,63431.0
2020-01-27 12:15:00,69.75,69.76,69.67,69.75,27897.0,56.254,56.2621,56.1895,56.254,27897.0
2020-01-27 12:20:00,69.75,69.77,69.7,69.75,28020.0,56.254,56.2702,56.2137,56.254,28020.0
2020-01-27 12:25:00,69.75,69.78,69.7,69.73,17967.0,56.254,56.2782,56.2137,56.2379,17967.0
2020-01-27 12:30:00,69.73,69.76,69.69,69.69,19398.0,56.2379,56.2621,56.2056,56.2056,19398.0
2020-01-27 12:35:00,69.7,69.76,69.67,69.7,31412.0,56.2137,56.2621,56.1895,56.2137,31412.0
2020-01-27 12:40:00,69.69,69.74,69.68,69.73,27327.0,56.2056,56.246,56.1976,56.2379,27327.0
2020-01-27 12:45:00,69.73,69.74,69.68,69.7,58801.0,56.2379,56.246,56.1976,56.2137,58801.0
2020-01-27 12:50:00,69.69,69.73,69.66,69.68,10156.0,56.2056,56.2379,56.1814,56.1976,10156.0
2020-01-27 12:55:00,69.68,69.69,69.62,69.69,29291.0,56.1976,56.2056,56.1492,56.2056,29291.0
2020-01-27 13:00:00,69.67,69.71,69.63,69.64,55765.0,56.1895,56.2218,56.1572,56.1653,55765.0
2020-01-27 13:05:00,69.63,69.69,69.61,69.69,48977.0,56.1572,56.2056,56.1411,56.2056,48977.0
2020-01-27 13:10:00,69.69,69.73,69.67,69.67,13207.0,56.2056,56.2379,56.1895,56.1895,13207.0
2020-01-27 13:15:00,69.68,69.73,69.65,69.72,23040.0,56.1976,56.2379,56.1734,56.2298,23040.0
2020-01-27 13:20:00,69.72,69.76,69.7,69.74,12108.0,56.2298,56.2621,56.2137,56.246,12108.0
2020-01-27 13:25:00,69.73,69.75,69.71,69.75,12481.0,56.2379,56.254,56.2218,56.254,12481.0
2020-01-27 13:30:00,69.74,69.77,69.71,69.72,18551.0,56.246,56.2702,56.2218,56.2298,18551.0
2020-01-27 13:35:00,69.72,69.76,69.71,69.73,28263.0,56.2298,56.2621,56.2218,56.2379,28263.0
2020-01-27 13:40:00,69.73,69.78,69.73,69.76,28845.0,56.2379,56.2782,56.2379,56.2621,28845.0
2020-01-27 13:45:00,69.75,69.81,69.74,69.81,28481.0,56.254,56.3024,56.246,56.3024,28481.0
2020-01-27 13:50:00,69.79,69.82,69.75,69.78,28136.0,56.2863,56.3105,56.254,56.2782,28136.0
2020-01-27 13:55:00,69.79,69.83,69.78,69.8,35892.0,56.2863,56.3185,56.2782,56.2944,35892.0
2020-01-27 14:00:00,69.8,69.81,69.77,69.78,47965.0,56.2944,56.3024,56.2702,56.2782,47965.0
2020-01-27 14:05:00,69.78,69.87,69.77,69.85,23692.0,56.2782,56.3508,56.2702,56.3347,23692.0
2020-01-27 14:10:00,69.85,69.85,69.77,69.77,26046.0,56.3347,56.3347,56.2702,56.2702,26046.0
2020-01-27 14:15:00,69.78,69.81,69.76,69.78,21159.0,56.2782,56.3024,56.2621,56.2782,21159.0
2020-01-27 14:20:00,69.78,69.78,69.68,69.71,16375.0,56.2782,56.2782,56.1976,56.2218,16375.0
2020-01-27 14:25:00,69.72,69.77,69.72,69.73,18641.0,56.2298,56.2702,56.2298,56.2379,18641.0
2020-01-27 14:30:00,69.73,69.78,69.72,69.77,16488.0,56.2379,56.2782,56.2298,56.2702,16488.0
2020-01-27 14:35:00,69.78,69.82,69.77,69.81,30197.0,56.2782,56.3105,56.2702,56.3024,30197.0
2020-01-27 14:40:00,69.82,69.88,69.82,69.88,26913.0,56.3105,56.3589,56.3105,56.3589,26913.0
2020-01-27 14:45:00,69.89,69.94,69.88,69.93,45412.0,56.3669,56.4073,56.3589,56.3992,45412.0
2020-01-27 14:50:00,69.92,69.96,69.9,69.96,33290.0,56.3911,56.4234,56.375,56.4234,33290.0
2020-01-27 14:55:00,69.95,69.96,69.9,69.92,29855.0,56.4153,56.4234,56.375,56.3911,29855.0
2020-01-27 15:00:00,69.91,70.01,69.9,70.01,65520.0,56.3831,56.4637,56.375,56.4637,65520.0
2020-01-27 15:05:00,70.0,70.04,69.97,69.99,58102.0,56.4557,56.4879,56.4315,56.4476,58102.0
2020-01-27 15:10:00,69.99,70.01,69.93,69.94,29652.0,56.4476,56.4637,56.3992,56.4073,29652.0
2020-01-27 15:15:00,69.95,70.01,69.94,70.01,29505.0,56.4153,56.4637,56.4073,56.4637,29505.0
2020-01-27 15:20:00,70.0,70.02,69.93,69.94,27116.0,56.4557,56.4718,56.3992,56.4073,27116.0
2020-01-27 15:25:00,69.94,69.95,69.88,69.94,29402.0,56.4073,56.4153,56.3589,56.4073,29402.0
2020-01-27 15:30:00,69.93,69.93,69.8,69.81,40991.0,56.3992,56.3992,56.2944,56.3024,40991.0
2020-01-27 15:35:00,69.8,69.85,69.74,69.84,42774.0,56.2944,56.3347,56.246,56.3266,42774.0
2020-01-27 15:40:00,69.84,69.92,69.79,69.91,43485.0,56.3266,56.3911,56.2863,56.3831,43485.0
2020-01-27 15:45:00,69.92,69.95,69.82,69.83,77468.0,56.3911,56.4153,56.3105,56.3185,77468.0
2020-01-27 15:50:00,69.81,69.85,69.75,69.77,90886.0,56.3024,56.3347,56.254,56.2702,90886.0
2020-01-27 15:55:00,69.77,69.89,69.74,69.74,287459.0,56.2702,56.3669,56.246,56.246,287459.0
2020-01-28 09:30:00,69.75,70.13,69.75,70.09,97162.0,56.254,56.5605,56.254,56.5282,97162.0
2020-01-28 09:35:00,70.1,70.15,70.02,70.08,173381.0,56.5363,56.5766,56.4718,56.5202,173381.0
2020-01-28 09:40:00,70.08,70.17,70.06,70.11,34712.0,56.5202,56.5928,56.504,56.5444,34712.0
2020-01-28 09:45:00,70.12,70.13,70.06,70.12,26341.0,56.5524,56.5605,56.504,56.5524,26341.0
2020-01-28 09:50:00,70.12,70.2,70.12,70.2,28115.0,56.5524,56.617,56.5524,56.617,28115.0
2020-01-28 09:55:00,70.2,70.31,70.18,70.29,67078.0,56.617,56.7057,56.6008,56.6895,67078.0
2020-01-28 10:00:00,70.3,70.41,70.24,70.26,102471.0,56.6976,56.7863,56.6492,56.6653,102471.0
2020-01-28 10:05:00,70.26,70.39,70.23,70.38,63392.0,56.6653,56.7702,56.6412,56.7621,63392.0
2020-01-28 10:10:00,70.38,70.45,70.35,70.39,113398.0,56.7621,56.8186,56.7379,56.7702,113398.0
2020-01-28 10:15:00,70.39,70.41,70.24,70.26,68449.0,56.7702,56.7863,56.6492,56.6653,68449.0
2020-01-28 10:20:00,70.24,70.26,70.02,70.05,54071.0,56.6492,56.6653,56.4718,56.496,54071.0
2020-01-28 10:25:00,70.04,70.05,69.91,69.93,49469.0,56.4879,56.496,56.3831,56.3992,49469.0
2020-01-28 10:30:00,69.93,70.01,69.85,69.88,54033.0,56.3992,56.4637,56.3347,56.3589,54033.0
2020-01-28 10:35:00,69.88,69.93,69.82,69.82,29689.0,56.3589,56.3992,56.3105,56.3105,29689.0
2020-01-28 10:40:00,69.82,69.85,69.75,69.81,35124.0,56.3105,56.3347,56.254,56.3024,35124.0
2020-01-28 10:45:00,69.81,69.85,69.74,69.75,28561.0,56.3024,56.3347,56.246,56.254,28561.0
2020-01-28 10:50:00,69.75,69.81,69.72,69.76,45221.0,56.254,56.3024,56.2298,56.2621,45221.0
2020-01-28 10:55:00,69.76,69.84,69.72,69.75,46117.0,56.2621,56.3266,56.2298,56.254,46117.0
2020-01-28 11:00:00,69.76,69.8,69.72,69.78,52199.0,56.2621,56.2944,56.2298,56.2782,52199.0
2020-01-28 11:05:00,69.79,69.89,69.78,69.78,61738.0,56.2863,56.3669,56.2782,56.2782,61738.0
2020-01-28 11:10:00,69.78,69.85,69.78,69.81,20726.0,56.2782,56.3347,56.2782,56.3024,20726.0
2020-01-28 11:15:00,69.81,69.81,69.67,69.7,33453.0,56.3024,56.3024,56.1895,56.2137,33453.0
2020-01-28 11:20:00,69.71,69.94,69.71,69.93,22827.0,56.2218,56.4073,56.2218,56.3992,22827.0
2020-01-28 11:25:00,69.92,69.95,69.88,69.91,25536.0,56.3911,56.4153,56.3589,56.3831,25536.0
2020-01-28 11:30:00,69.91,69.93,69.86,69.86,23182.0,56.3831,56.3992,56.3427,56.3427,23182.0
2020-01-28 11:35:00,69.87,69.88,69.79,69.8,21776.0,56.3508,56.3589,56.2863,56.2944,21776.0
2020-01-28 11:40:00,69.78,69.83,69.75,69.8,13482.0,56.2782,56.3185,56.254,56.2944,13482.0
2020-01-28 11:45:00,69.8,69.81,69.68,69.72,30585.0,56.2944,56.3024,56.1976,56.2298,30585.0
2020-01-28 11:50:00,69.73,69.78,69.72,69.72,36562.0,56.2379,56.2782,56.2298,56.2298,36562.0
2020-01-28 11:55:00,69.71,69.72,69.64,69.66,27866.0,56.2218,56.2298,56.1653,56.1814,27866.0
2020-01-28 12:00:00,69.66,69.68,69.6,69.61,30154.0,56.1814,56.1976,56.133,56.1411,30154.0
2020-01-28 12:05:00,69.62,69.64,69.55,69.61,22401.0,56.1492,56.1653,56.0927,56.1411,22401.0
2020-01-28 12:10:00,69.6,69.65,69.59,69.63,14423.0,56.133,56.1734,56.125,56.1572,14423.0
2020-01-28 12:15:00,69.63,69.67,69.63,69.67,19552.0,56.1572,56.1895,56.1572,56.1895,19552.0
2020-01-28 12:20:00,69.67,69.73,69.66,69.73,15354.0,56.1895,56.2379,56.1814,56.2379,15354.0
2020-01-28 12:25:00,69.73,69.75,69.7,69.73,19511.0,56.2379,56.254,56.2137,56.2379,19511.0
2020-01-28 12:30:00,69.73,69.77,69.73,69.76,17362.0,56.2379,56.2702,56.2379,56.2621,17362.0
2020-01-28 12:35:00,69.76,69.79,69.75,69.75,10596.0,56.2621,56.2863,56.254,56.254,10596.0
2020-01-28 12:40:00,69.74,69.75,69.71,69.75,15346.0,56.246,56.254,56.2218,56.254,15346.0
2020-01-28 12:45:00,69.75,69.75,69.72,69.74,10236.0,56.254,56.254,56.2298,56.246,10236.0
2020-01-28 12:50:00,69.74,69.74,69.69,69.7,13439.0,56.246,56.246,56.2056,56.2137,13439.0
2020-01-28 12:55:00,69.7,69.7,69.66,69.66,13865.0,56.2137,56.2137,56.1814,56.1814,13865.0
2020-01-28 13:00:00,69.67,69.7,69.65,69.67,27654.0,56.1895,56.2137,56.1734,56.1895,27654.0
2020-01-28 13:05:00,69.67,69.68,69.64,69.67,10344.0,56.1895,56.1976,56.1653,56.1895,10344.0
2020-01-28 13:10:00,69.67,69.69,69.6,69.6,16779.0,56.1895,56.2056,56.133,56.133,16779.0
2020-01-28 13:15:00,69.61,69.65,69.61,69.64,18091.0,56.1411,56.1734,56.1411,56.1653,18091.0
2020-01-28 13:20:00,69.63,69.68,69.58,69.68,29161.0,56.1572,56.1976,56.1169,56.1976,29161.0
2020-01-28 13:25:00,69.67,69.68,69.6,69.61,15510.0,56.1895,56.1976,56.133,56.1411,15510.0
2020-01-28 13:30:00,69.61,69.62,69.53,69.55,25785.0,56.1411,56.1492,56.0766,56.0927,25785.0
2020-01-28 13:35:00,69.54,69.55,69.51,69.55,21195.0,56.0847,56.0927,56.0605,56.0927,21195.0
2020-01-28 13:40:00,69.54,69.64,69.54,69.64,21369.0,56.0847,56.1653,56.0847,56.1653,21369.0
2020-01-28 13:45:00,69.64,69.7,69.63,69.7,21721.0,56.1653,56.2137,56.1572,56.2137,21721.0
2020-01-28 13:50:00,69.7,69.71,69.65,69.65,13774.0,56.2137,56.2218,56.1734,56.1734,13774.0
2020-01-28 13:55:00,69.65,69.66,69.56,69.56,22179.0,56.1734,56.1814,56.1008,56.1008,22179.0
2020-01-28 14:00:00,69.56,69.62,69.55,69.59,62214.0,56.1008,56.1492,56.0927,56.125,62214.0
2020-01-28 14:05:00,69.59,69.62,69.57,69.61,22595.0,56.125,56.1492,56.1089,56.1411,22595.0
2020-01-28 14:10:00,69.62,69.73,69.61,69.73,20168.0,56.1492,56.2379,56.1411,56.2379,20168.0
2020-01-28 14:15:00,69.73,69.81,69.73,69.8,20606.0,56.2379,56.3024,56.2379,56.2944,20606.0
2020-01-28 14:20:00,69.8,69.83,69.78,69.81,20072.0,56.2944,56.3185,56.2782,56.3024,20072.0
2020-01-28 14:25:00,69.82,69.91,69.82,69.89,63419.0,56.3105,56.3831,56.3105,56.3669,63419.0
2020-01-28 14:30:00,69.89,69.95,69.87,69.95,26997.0,56.3669,56.4153,56.3508,56.4153,26997.0
2020-01-28 14:35:00,69.95,70.05,69.94,69.98,52285.0,56.4153,56.496,56.4073,56.4395,52285.0
2020-01-28 14:40:00,69.99,70.04,69.98,70.02,16883.0,56.4476,56.4879,56.4395,56.4718,16883.0
2020-01-28 14:45:00,70.03,70.05,70.01,70.01,16911.0,56.4798,56.496,56.4637,56.4637,16911.0
2020-01-28 14:50:00,70.02,70.03,69.96,69.96,23605.0,56.4718,56.4798,56.4234,56.4234,23605.0
2020-01-28 14:55:00,69.96,70.0,69.92,69.93,21339.0,56.4234,56.4557,56.3911,56.3992,21339.0
2020-01-28 15:00:00,69.94,69.98,69.94,69.94,26487.0,56.4073,56.4395,56.4073,56.4073,26487.0
2020-01-28 15:05:00,69.95,69.97,69.9,69.95,30343.0,56.4153,56.4315,56.375,56.4153,30343.0
2020-01-28 15:10:00,69.95,70.06,69.95,70.06,31192.0,56.4153,56.504,56.4153,56.504,31192.0
2020-01-28 15:15:00,70.06,70.1,70.03,70.06,53290.0,56.504,56.5363,56.4798,56.504,53290.0
2020-01-28 15:20:00,70.06,70.13,70.06,70.09,54984.0,56.504,56.5605,56.504,56.5282,54984.0
2020-01-28 15:25:00,70.09,70.1,70.01,70.03,45494.0,56.5282,56.5363,56.4637,56.4798,45494.0
2020-01-28 15:30:00,70.03,70.07,69.98,70.01,46158.0,56.4798,56.5121,56.4395,56.4637,46158.0
2020-01-28 15:35:00,70.0,70.02,69.97,69.98,46122.0,56.4557,56.4718,56.4315,56.4395,46122.0
2020-01-28 15:40:00,69.98,70.1,69.98,70.09,69326.0,56.4395,56.5363,56.4395,56.5282,69326.0
2020-01-28 15:45:00,70.09,70.18,70.09,70.15,71051.0,56.5282,56.6008,56.5282,56.5766,71051.0
2020-01-28 15:50:00,70.15,70.15,70.03,70.03,120441.0,56.5766,56.5766,56.4798,56.4798,120441.0
2020-01-28 15:55:00,70.04,70.17,70.03,70.06,332392.0,56.4879,56.5928,56.4798,56.504,332392.0
2020-01-29 09:30:00,70.05,70.15,69.9,70.02,82296.0,56.496,56.5766,56.375,56.4718,82296.0
2020-01-29 09:35:00,70.02,70.08,69.87,69.89,29567.0,56.4718,56.5202,56.3508,56.3669,29567.0
2020-01-29 09:40:00,69.89,69.95,69.83,69.84,22465.0,56.3669,56.4153,56.3185,56.3266,22465.0
2020-01-29 09:45:00,69.84,69.9,69.76,69.83,42191.0,56.3266,56.375,56.2621,56.3185,42191.0
2020-01-29 09:50:00,69.83,69.98,69.83,69.94,51661.0,56.3185,56.4395,56.3185,56.4073,51661.0
2020-01-29 09:55:00,69.94,69.94,69.72,69.75,42514.0,56.4073,56.4073,56.2298,56.254,42514.0
2020-01-29 10:00:00,69.75,69.76,69.65,69.67,63992.0,56.254,56.2621,56.1734,56.1895,63992.0
2020-01-29 10:05:00,69.69,69.93,69.67,69.92,35855.0,56.2056,56.3992,56.1895,56.3911,35855.0
2020-01-29 10:10:00,69.92,69.93,69.8,69.8,29570.0,56.3911,56.3992,56.2944,56.2944,29570.0
2020-01-29 10:15:00,69.8,69.93,69.78,69.88,20656.0,56.2944,56.3992,56.2782,56.3589,20656.0
2020-01-29 10:20:00,69.89,69.89,69.8,69.82,22252.0,56.3669,56.3669,56.2944,56.3105,22252.0
2020-01-29 10:25:00,69.81,69.86,69.76,69.8,30237.0,56.3024,56.3427,56.2621,56.2944,30237.0
2020-01-29 10:30:00,69.8,69.83,69.73,69.76,39971.0,56.2944,56.3185,56.2379,56.2621,39971.0
2020-01-29 10:35:00,69.76,69.84,69.75,69.78,27398.0,56.2621,56.3266,56.254,56.2782,27398.0
2020-01-29 10:40:00,69.78,69.88,69.77,69.85,40177.0,56.2782,56.3589,56.2702,56.3347,40177.0
2020-01-29 10:45:00,69.85,69.99,69.84,69.98,22095.0,56.3347,56.4476,56.3266,56.4395,22095.0
2020-01-29 10:50:00,69.98,70.06,69.98,70.04,23383.0,56.4395,56.504,56.4395,56.4879,23383.0
2020-01-29 10:55:00,70.04,70.13,70.04,70.07,20815.0,56.4879,56.5605,56.4879,56.5121,20815.0
2020-01-29 11:00:00,70.06,70.08,70.03,70.05,19746.0,56.504,56.5202,56.4798,56.496,19746.0
2020-01-29 11:05:00,70.05,70.19,70.05,70.18,35737.0,56.496,56.6089,56.496,56.6008,35737.0
2020-01-29 11:10:00,70.18,70.23,70.16,70.22,116246.0,56.6008,56.6412,56.5847,56.6331,116246.0
2020-01-29 11:15:00,70.21,70.21,70.07,70.13,19245.0,56.625,56.625,56.5121,56.5605,19245.0
2020-01-29 11:20:00,70.13,70.22,70.13,70.21,16715.0,56.5605,56.6331,56.5605,56.625,16715.0
2020-01-29 11:25:00,70.21,70.26,70.18,70.24,24792.0,56.625,56.6653,56.6008,56.6492,24792.0
2020-01-29 11:30:00,70.23,70.28,70.23,70.27,29014.0,56.6412,56.6815,56.6412,56.6734,29014.0
2020-01-29 11:35:00,70.26,70.29,70.22,70.28,19194.0,56.6653,56.6895,56.6331,56.6815,19194.0
2020-01-29 11:40:00,70.28,70.32,70.27,70.31,34051.0,56.6815,56.7137,56.6734,56.7057,34051.0
2020-01-29 11:45:00,70.3,70.33,70.28,70.32,17849.0,56.6976,56.7218,56.6815,56.7137,17849.0
2020-01-29 11:50:00,70.32,70.33,70.18,70.19,18726.0,56.7137,56.7218,56.6008,56.6089,18726.0
2020-01-29 11:55:00,70.18,70.19,70.14,70.16,20271.0,56.6008,56.6089,56.5686,56.5847,20271.0
2020-01-29 12:00:00,70.16,70.19,70.15,70.17,14575.0,56.5847,56.6089,56.5766,56.5928,14575.0
2020-01-29 12:05:00,70.18,70.23,70.18,70.23,12438.0,56.6008,56.6412,56.6008,56.6412,12438.0
2020-01-29 12:10:00,70.22,70.23,70.18,70.22,18522.0,56.6331,56.6412,56.6008,56.6331,18522.0
2020-01-29 12:15:00,70.21,70.22,70.16,70.17,16018.0,56.625,56.6331,56.5847,56.5928,16018.0
2020-01-29 12:20:00,70.17,70.24,70.17,70.2,15933.0,56.5928,56.6492,56.5928,56.617,15933.0
2020-01-29 12:25:00,70.2,70.2,70.14,70.17,14098.0,56.617,56.617,56.5686,56.5928,14098.0
2020-01-29 12:30:00,70.17,70.18,70.14,70.15,8226.0,56.5928,56.6008,56.5686,56.5766,8226.0
2020-01-29 12:35:00,70.15,70.17,70.13,70.15,8522.0,56.5766,56.5928,56.5605,56.5766,8522.0
2020-01-29 12:40:00,70.15,70.16,70.13,70.15,7898.0,56.5766,56.5847,56.5605,56.5766,7898.0
2020-01-29 12:45:00,70.16,70.2,70.16,70.17,8635.0,56.5847,56.617,56.5847,56.5928,8635.0
2020-01-29 12:50:00,70.18,70.25,70.18,70.22,7741.0,56.6008,56.6573,56.6008,56.6331,7741.0
2020-01-29 12:55:00,70.22,70.26,70.21,70.25,12469.0,56.6331,56.6653,56.625,56.6573,12469.0
2020-01-29 13:00:00,70.26,70.27,70.21,70.21,8632.0,56.6653,56.6734,56.625,56.625,8632.0
2020-01-29 13:05:00,70.21,70.27,70.19,70.26,12723.0,56.625,56.6734,56.6089,56.6653,12723.0
2020-01-29 13:10:00,70.26,70.26,70.19,70.21,8876.0,56.6653,56.6653,56.6089,56.625,8876.0
2020-01-29 13:15:00,70.21,70.23,70.19,70.21,6681.0,56.625,56.6412,56.6089,56.625,6681.0
2020-01-29 13:20:00,70.21,70.23,70.2,70.2,8012.0,56.625,56.6412,56.617,56.617,8012.0
2020-01-29 13:25:00,70.2,70.22,70.18,70.2,15330.0,56.617,56.6331,56.6008,56.617,15330.0
2020-01-29 13:30:00,70.2,70.21,70.17,70.2,10086.0,56.617,56.625,56.5928,56.617,10086.0
2020-01-29 13:35:00,70.2,70.21,70.15,70.18,9341.0,56.617,56.625,56.5766,56.6008,9341.0
2020-01-29 13:40:00,70.18,70.2,70.16,70.19,6284.0,56.6008,56.617,56.5847,56.6089,6284.0
2020-01-29 13:45:00,70.2,70.26,70.19,70.25,21375.0,56.617,56.6653,56.6089,56.6573,21375.0
2020-01-29 13:50:00,70.25,70.33,70.25,70.31,36954.0,56.6573,56.7218,56.6573,56.7057,36954.0
2020-01-29 13:55:00,70.31,70.31,70.09,70.09,20717.0,56.7057,56.7057,56.5282,56.5282,20717.0
2020-01-29 14:00:00,70.1,70.19,70.06,70.18,25518.0,56.5363,56.6089,56.504,56.6008,25518.0
2020-01-29 14:05:00,70.18,70.19,70.11,70.11,11039.0,56.6008,56.6089,56.5444,56.5444,11039.0
2020-01-29 14:10:00,70.11,70.13,70.04,70.09,61997.0,56.5444,56.5605,56.4879,56.5282,61997.0
2020-01-29 14:15:00,70.09,70.11,70.05,70.06,11501.0,56.5282,56.5444,56.496,56.504,11501.0
2020-01-29 14:20:00,70.06,70.09,70.02,70.07,29118.0,56.504,56.5282,56.4718,56.5121,29118.0
2020-01-29 14:25:00,70.08,70.12,70.07,70.12,11965.0,56.5202,56.5524,56.5121,56.5524,11965.0
2020-01-29 14:30:00,70.12,70.18,70.09,70.09,21273.0,56.5524,56.6008,56.5282,56.5282,21273.0
2020-01-29 14:35:00,70.09,70.15,70.09,70.12,14300.0,56.5282,56.5766,56.5282,56.5524,14300.0
2020-01-29 14:40:00,70.12,70.15,70.09,70.13,22977.0,56.5524,56.5766,56.5282,56.5605,22977.0
2020-01-29 14:45:00,70.14,70.19,70.12,70.19,18398.0,56.5686,56.6089,56.5524,56.6089,18398.0
2020-01-29 14:50:00,70.18,70.21,70.17,70.19,13692.0,56.6008,56.625,56.5928,56.6089,13692.0
2020-01-29 14:55:00,70.18,70.25,70.17,70.24,14038.0,56.6008,56.6573,56.5928,56.6492,14038.0
2020-01-29 15:00:00,70.24,70.28,70.17,70.22,54186.0,56.6492,56.6815,56.5928,56.6331,54186.0
2020-01-29 15:05:00,70.22,70.26,70.19,70.24,21681.0,56.6331,56.6653,56.6089,56.6492,21681.0
2020-01-29 15:10:00,70.25,70.25,70.15,70.16,33151.0,56.6573,56.6573,56.5766,56.5847,33151.0
2020-01-29 15:15:00,70.16,70.23,70.15,70.22,20111.0,56.5847,56.6412,56.5766,56.6331,20111.0
2020-01-29 15:20:00,70.22,70.22,70.13,70.17,26021.0,56.6331,56.6331,56.5605,56.5928,26021.0
2020-01-29 15:25:00,70.16,70.21,70.16,70.2,19254.0,56.5847,56.625,56.5847,56.617,19254.0
2020-01-29 15:30:00,70.2,70.3,70.19,70.3,33983.0,56.617,56.6976,56.6089,56.6976,33983.0
2020-01-29 15:35:00,70.3,70.33,70.25,70.27,45697.0,56.6976,56.7218,56.6573,56.6734,45697.0
2020-01-29 15:40:00,70.27,70.27,70.21,70.27,33145.0,56.6734,56.6734,56.625,56.6734,33145.0
2020-01-29 15:45:00,70.28,70.28,70.2,70.21,46312.0,56.6815,56.6815,56.617,56.625,46312.0
2020-01-29 15:50:00,70.19,70.23,70.08,70.1,69685.0,56.6089,56.6412,56.5202,56.5363,69685.0
2020-01-29 15:55:00,70.11,70.16,70.08,70.09,308868.0,56.5444,56.5847,56.5202,56.5282,308868.0
2020-01-30 09:30:00,70.06,70.43,70.04,70.3,131078.0,56.504,56.8025,56.4879,56.6976,131078.0
2020-01-30 09:35:00,70.28,70.28,70.07,70.14,44639.0,56.6815,56.6815,56.5121,56.5686,44639.0
2020-01-30 09:40:00,70.14,70.15,69.87,69.97,32745.0,56.5686,56.5766,56.3508,56.4315,32745.0
2020-01-30 09:45:00,69.94,70.0,69.81,69.81,57625.0,56.4073,56.4557,56.3024,56.3024,57625.0
2020-01-30 09:50:00,69.81,69.91,69.78,69.9,28283.0,56.3024,56.3831,56.2782,56.375,28283.0
2020-01-30 09:55:00,69.9,69.98,69.89,69.89,31667.0,56.375,56.4395,56.3669,56.3669,31667.0
2020-01-30 10:00:00,69.9,70.09,69.89,69.94,55800.0,56.375,56.5282,56.3669,56.4073,55800.0
2020-01-30 10:05:00,69.93,69.94,69.78,69.79,55189.0,56.3992,56.4073,56.2782,56.2863,55189.0
2020-01-30 10:10:00,69.8,69.83,69.73,69.78,44142.0,56.2944,56.3185,56.2379,56.2782,44142.0
2020-01-30 10:15:00,69.78,69.87,69.78,69.78,33622.0,56.2782,56.3508,56.2782,56.2782,33622.0
2020-01-30 10:20:00,69.79,69.85,69.79,69.83,31935.0,56.2863,56.3347,56.2863,56.3185,31935.0
2020-01-30 10:25:00,69.82,69.88,69.79,69.85,41529.0,56.3105,56.3589,56.2863,56.3347,41529.0
2020-01-30 10:30:00,69.84,70.0,69.84,70.0,28543.0,56.3266,56.4557,56.3266,56.4557,28543.0
2020-01-30 10:35:00,70.01,70.01,69.94,69.95,19186.0,56.4637,56.4637,56.4073,56.4153,19186.0
2020-01-30 10:40:00,69.96,69.99,69.89,69.89,24025.0,56.4234,56.4476,56.3669,56.3669,24025.0
2020-01-30 10:45:00,69.9,69.96,69.87,69.92,12493.0,56.375,56.4234,56.3508,56.3911,12493.0
2020-01-30 10:50:00,69.91,70.06,69.9,70.03,18312.0,56.3831,56.504,56.375,56.4798,18312.0
2020-01-30 10:55:00,70.04,70.05,69.98,69.98,19642.0,56.4879,56.496,56.4395,56.4395,19642.0
2020-01-30 11:00:00,69.98,70.01,69.96,70.01,8816.0,56.4395,56.4637,56.4234,56.4637,8816.0
2020-01-30 11:05:00,70.0,70.04,69.99,70.01,11967.0,56.4557,56.4879,56.4476,56.4637,11967.0
2020-01-30 11:10:00,70.02,70.09,70.02,70.08,18305.0,56.4718,56.5282,56.4718,56.5202,18305.0
2020-01-30 11:15:00,70.07,70.1,70.02,70.09,13321.0,56.5121,56.5363,56.4718,56.5282,13321.0
2020-01-30 11:20:00,70.1,70.17,70.08,70.16,23653.0,56.5363,56.5928,56.5202,56.5847,23653.0
2020-01-30 11:25:00,70.16,70.22,70.15,70.17,20634.0,56.5847,56.6331,56.5766,56.5928,20634.0
2020-01-30 11:30:00,70.17,70.24,70.17,70.23,22084.0,56.5928,56.6492,56.5928,56.6412,22084.0
2020-01-30 11:35:00,70.24,70.32,70.23,70.31,11539.0,56.6492,56.7137,56.6412,56.7057,11539.0
2020-01-30 11:40:00,70.31,70.41,70.28,70.4,17076.0,56.7057,56.7863,56.6815,56.7783,17076.0
2020-01-30 11:45:00,70.4,70.4,70.33,70.37,25327.0,56.7783,56.7783,56.7218,56.7541,25327.0
2020-01-30 11:50:00,70.36,70.41,70.36,70.38,17549.0,56.746,56.7863,56.746,56.7621,17549.0
2020-01-30 11:55:00,70.37,70.44,70.36,70.38,21219.0,56.7541,56.8105,56.746,56.7621,21219.0
2020-01-30 12:00:00,70.38,70.39,70.34,70.37,17786.0,56.7621,56.7702,56.7299,56.7541,17786.0
2020-01-30 12:05:00,70.38,70.47,70.37,70.45,24909.0,56.7621,56.8347,56.7541,56.8186,24909.0
2020-01-30 12:10:00,70.46,70.47,70.39,70.4,14833.0,56.8266,56.8347,56.7702,56.7783,14833.0
2020-01-30 12:15:00,70.41,70.45,70.39,70.41,20967.0,56.7863,56.8186,56.7702,56.7863,20967.0
2020-01-30 12:20:00,70.41,70.45,70.39,70.44,8820.0,56.7863,56.8186,56.7702,56.8105,8820.0
2020-01-30 12:25:00,70.43,70.44,70.38,70.38,13885.0,56.8025,56.8105,56.7621,56.7621,13885.0
2020-01-30 12:30:00,70.39,70.42,70.38,70.4,15303.0,56.7702,56.7944,56.7621,56.7783,15303.0
2020-01-30 12:35:00,70.4,70.42,70.32,70.33,17389.0,56.7783,56.7944,56.7137,56.7218,17389.0
2020-01-30 12:40:00,70.32,70.37,70.31,70.37,15017.0,56.7137,56.7541,56.7057,56.7541,15017.0
2020-01-30 12:45:00,70.38,70.4,70.31,70.36,20591.0,56.7621,56.7783,56.7057,56.746,20591.0
2020-01-30 12:50:00,70.36,70.38,70.3,70.3,8734.0,56.746,56.7621,56.6976,56.6976,8734.0
2020-01-30 12:55:00,70.3,70.35,70.29,70.35,20937.0,56.6976,56.7379,56.6895,56.7379,20937.0
2020-01-30 13:00:00,70.35,70.42,70.35,70.39,11345.0,56.7379,56.7944,56.7379,56.7702,11345.0
2020-01-30 13:05:00,70.4,70.4,70.36,70.38,11592.0,56.7783,56.7783,56.746,56.7621,11592.0
2020-01-30 13:10:00,70.39,70.4,70.35,70.37,7637.0,56.7702,56.7783,56.7379,56.7541,7637.0
2020-01-30 13:15:00,70.38,70.4,70.32,70.34,17633.0,56.7621,56.7783,56.7137,56.7299,17633.0
2020-01-30 13:20:00,70.33,70.36,70.29,70.33,17863.0,56.7218,56.746,56.6895,56.7218,17863.0
2020-01-30 13:25:00,70.33,70.37,70.32,70.34,9451.0,56.7218,56.7541,56.7137,56.7299,9451.0
2020-01-30 13:30:00,70.34,70.41,70.34,70.41,36958.0,56.7299,56.7863,56.7299,56.7863,36958.0
2020-01-30 13:35:00,70.41,70.5,70.4,70.45,91675.0,56.7863,56.8589,56.7783,56.8186,91675.0
2020-01-30 13:40:00,70.45,70.49,70.43,70.48,16535.0,56.8186,56.8508,56.8025,56.8428,16535.0
2020-01-30 13:45:00,70.48,70.49,70.4,70.41,13993.0,56.8428,56.8508,56.7783,56.7863,13993.0
2020-01-30 13:50:00,70.41,70.43,70.41,70.43,29403.0,56.7863,56.8025,56.7863,56.8025,29403.0
2020-01-30 13:55:00,70.43,70.46,70.42,70.45,18745.0,56.8025,56.8266,56.7944,56.8186,18745.0
2020-01-30 14:00:00,70.45,70.46,70.36,70.38,15200.0,56.8186,56.8266,56.746,56.7621,15200.0
2020-01-30 14:05:00,70.38,70.38,70.31,70.33,12532.0,56.7621,56.7621,56.7057,56.7218,12532.0
2020-01-30 14:10:00,70.34,70.43,70.33,70.42,39355.0,56.7299,56.8025,56.7218,56.7944,39355.0
2020-01-30 14:15:00,70.42,70.45,70.4,70.44,18971.0,56.7944,56.8186,56.7783,56.8105,18971.0
2020-01-30 14:20:00,70.45,70.49,70.43,70.44,18590.0,56.8186,56.8508,56.8025,56.8105,18590.0
2020-01-30 14:25:00,70.44,70.49,70.41,70.48,21549.0,56.8105,56.8508,56.7863,56.8428,21549.0
2020-01-30 14:30:00,70.47,70.5,70.46,70.47,20906.0,56.8347,56.8589,56.8266,56.8347,20906.0
2020-01-30 14:35:00,70.46,70.51,70.46,70.5,15816.0,56.8266,56.867,56.8266,56.8589,15816.0
2020-01-30 14:40:00,70.51,70.63,70.5,70.59,64994.0,56.867,56.9638,56.8589,56.9315,64994.0
2020-01-30 14:45:00,70.59,70.63,70.52,70.62,69208.0,56.9315,56.9638,56.875,56.9557,69208.0
2020-01-30 14:50:00,70.63,70.67,70.59,70.67,42847.0,56.9638,56.996,56.9315,56.996,42847.0
2020-01-30 14:55:00,70.66,70.73,70.65,70.73,67590.0,56.9879,57.0444,56.9799,57.0444,67590.0
2020-01-30 15:00:00,70.73,70.81,70.71,70.79,46818.0,57.0444,57.1089,57.0283,57.0928,46818.0
2020-01-30 15:05:00,70.79,70.79,70.7,70.7,25255.0,57.0928,57.0928,57.0202,57.0202,25255.0
2020-01-30 15:10:00,70.7,70.71,70.64,70.65,22140.0,57.0202,57.0283,56.9718,56.9799,22140.0
2020-01-30 15:15:00,70.65,70.69,70.61,70.66,38905.0,56.9799,57.0121,56.9476,56.9879,38905.0
2020-01-30 15:20:00,70.65,70.65,70.58,70.6,55160.0,56.9799,56.9799,56.9234,56.9396,55160.0
2020-01-30 15:25:00,70.6,70.61,70.53,70.55,47984.0,56.9396,56.9476,56.8831,56.8992,47984.0
2020-01-30 15:30:00,70.55,70.68,70.53,70.67,74618.0,56.8992,57.0041,56.8831,56.996,74618.0
2020-01-30 15:35:00,70.66,70.68,70.62,70.67,47532.0,56.9879,57.0041,56.9557,56.996,47532.0
2020-01-30 15:40:00,70.67,70.76,70.66,70.69,37313.0,56.996,57.0686,56.9879,57.0121,37313.0
2020-01-30 15:45:00,70.7,70.82,70.69,70.78,82009.0,57.0202,57.117,57.0121,57.0847,82009.0
2020-01-30 15:50:00,70.78,70.86,70.77,70.8,149451.0,57.0847,57.1493,57.0767,57.1009,149451.0
2020-01-30 15:55:00,70.8,70.9,70.78,70.85,232180.0,57.1009,57.1815,57.0847,57.1412,232180.0
2020-01-31 09:30:00,70.86,71.1,70.81,71.03,180379.0,57.1493,57.3428,57.1089,57.2864,180379.0
2020-01-31 09:35:00,71.02,71.06,70.89,70.91,45814.0,57.2783,57.3106,57.1734,57.1896,45814.0
2020-01-31 09:40:00,70.9,70.95,70.84,70.95,136423.0,57.1815,57.2218,57.1331,57.2218,136423.0
2020-01-31 09:45:00,70.95,71.03,70.9,71.01,77593.0,57.2218,57.2864,57.1815,57.2702,77593.0
2020-01-31 09:50:00,71.0,71.1,70.93,70.95,41649.0,57.2622,57.3428,57.2057,57.2218,41649.0
2020-01-31 09:55:00,70.95,71.03,70.91,70.93,27696.0,57.2218,57.2864,57.1896,57.2057,27696.0
2020-01-31 10:00:00,70.93,70.94,70.78,70.81,42887.0,57.2057,57.2138,57.0847,57.1089,42887.0
2020-01-31 10:05:00,70.81,70.87,70.73,70.83,64546.0,57.1089,57.1573,57.0444,57.1251,64546.0
2020-01-31 10:10:00,70.83,70.85,70.76,70.85,33725.0,57.1251,57.1412,57.0686,57.1412,33725.0
2020-01-31 10:15:00,70.86,70.98,70.84,70.89,58250.0,57.1493,57.246,57.1331,57.1734,58250.0
2020-01-31 10:20:00,70.88,70.88,70.76,70.81,41240.0,57.1654,57.1654,57.0686,57.1089,41240.0
2020-01-31 10:25:00,70.81,70.86,70.77,70.77,31008.0,57.1089,57.1493,57.0767,57.0767,31008.0
2020-01-31 10:30:00,70.77,70.79,70.69,70.7,24208.0,57.0767,57.0928,57.0121,57.0202,24208.0
2020-01-31 10:35:00,70.7,70.74,70.6,70.63,29280.0,57.0202,57.0525,56.9396,56.9638,29280.0
2020-01-31 10:40:00,70.62,70.67,70.62,70.64,32220.0,56.9557,56.996,56.9557,56.9718,32220.0
2020-01-31 10:45:00,70.65,70.67,70.59,70.63,30126.0,56.9799,56.996,56.9315,56.9638,30126.0
2020-01-31 10:50:00,70.63,70.63,70.53,70.59,34718.0,56.9638,56.9638,56.8831,56.9315,34718.0
2020-01-31 10:55:00,70.63,70.68,70.62,70.65,14707.0,56.9638,57.0041,56.9557,56.9799,14707.0
2020-01-31 11:00:00,70.66,70.68,70.59,70.59,27400.0,56.9879,57.0041,56.9315,56.9315,27400.0
2020-01-31 11:05:00,70.59,70.64,70.57,70.62,25027.0,56.9315,56.9718,56.9154,56.9557,25027.0
2020-01-31 11:10:00,70.63,70.68,70.62,70.64,12917.0,56.9638,57.0041,56.9557,56.9718,12917.0
2020-01-31 11:15:00,70.63,70.77,70.61,70.77,23348.0,56.9638,57.0767,56.9476,57.0767,23348.0
2020-01-31 11:20:00,70.76,70.77,70.68,70.69,21767.0,57.0686,57.0767,57.0041,57.0121,21767.0
2020-01-31 11:25:00,70.69,70.69,70.48,70.48,31834.0,57.0121,57.0121,56.8428,56.8428,31834.0
2020-01-31 11:30:00,70.48,70.53,70.37,70.37,29182.0,56.8428,56.8831,56.7541,56.7541,29182.0
2020-01-31 11:35:00,70.38,70.44,70.34,70.38,31652.0,56.7621,56.8105,56.7299,56.7621,31652.0
2020-01-31 11:40:00,70.39,70.46,70.38,70.46,42959.0,56.7702,56.8266,56.7621,56.8266,42959.0
2020-01-31 11:45:00,70.47,70.51,70.44,70.45,29271.0,56.8347,56.867,56.8105,56.8186,29271.0
2020-01-31 11:50:00,70.45,70.45,70.26,70.3,58725.0,56.8186,56.8186,56.6653,56.6976,58725.0
2020-01-31 11:55:00,70.3,70.35,70.22,70.35,28234.0,56.6976,56.7379,56.6331,56.7379,28234.0
2020-01-31 12:00:00,70.36,70.38,70.29,70.36,23928.0,56.746,56.7621,56.6895,56.746,23928.0
2020-01-31 12:05:00,70.37,70.49,70.36,70.48,24033.0,56.7541,56.8508,56.746,56.8428,24033.0
2020-01-31 12:10:00,70.49,70.52,70.47,70.51,20685.0,56.8508,56.875,56.8347,56.867,20685.0
2020-01-31 12:15:00,70.52,70.55,70.4,70.41,18775.0,56.875,56.8992,56.7783,56.7863,18775.0
2020-01-31 12:20:00,70.41,70.47,70.41,70.45,40214.0,56.7863,56.8347,56.7863,56.8186,40214.0
2020-01-31 12:25:00,70.45,70.49,70.43,70.45,23556.0,56.8186,56.8508,56.8025,56.8186,23556.0
2020-01-31 12:30:00,70.44,70.45,70.35,70.41,30414.0,56.8105,56.8186,56.7379,56.7863,30414.0
2020-01-31 12:35:00,70.4,70.4,70.26,70.32,25836.0,56.7783,56.7783,56.6653,56.7137,25836.0
2020-01-31 12:40:00,70.32,70.46,70.31,70.41,34785.0,56.7137,56.8266,56.7057,56.7863,34785.0
2020-01-31 12:45:00,70.42,70.42,70.35,70.36,12954.0,56.7944,56.7944,56.7379,56.746,12954.0
2020-01-31 12:50:00,70.36,70.36,70.27,70.31,41607.0,56.746,56.746,56.6734,56.7057,41607.0
2020-01-31 12:55:00,70.31,70.38,70.31,70.35,22640.0,56.7057,56.7621,56.7057,56.7379,22640.0
2020-01-31 13:00:00,70.36,70.36,70.25,70.25,17974.0,56.746,56.746,56.6573,56.6573,17974.0
2020-01-31 13:05:00,70.26,70.26,70.22,70.23,21885.0,56.6653,56.6653,56.6331,56.6412,21885.0
2020-01-31 13:10:00,70.22,70.23,70.14,70.17,26151.0,56.6331,56.6412,56.5686,56.5928,26151.0
2020-01-31 13:15:00,70.18,70.21,70.12,70.13,24487.0,56.6008,56.625,56.5524,56.5605,24487.0
2020-01-31 13:20:00,70.13,70.18,70.13,70.17,22849.0,56.5605,56.6008,56.5605,56.5928,22849.0
2020-01-31 13:25:00,70.17,70.27,70.17,70.26,28617.0,56.5928,56.6734,56.5928,56.6653,28617.0
2020-01-31 13:30:00,70.26,70.28,70.2,70.26,28332.0,56.6653,56.6815,56.617,56.6653,28332.0
2020-01-31 13:35:00,70.27,70.28,70.22,70.22,13145.0,56.6734,56.6815,56.6331,56.6331,13145.0
2020-01-31 13:40:00,70.23,70.29,70.21,70.29,15457.0,56.6412,56.6895,56.625,56.6895,15457.0
2020-01-31 13:45:00,70.28,70.29,70.23,70.27,15965.0,56.6815,56.6895,56.6412,56.6734,15965.0
2020-01-31 13:50:00,70.26,70.31,70.22,70.28,17980.0,56.6653,56.7057,56.6331,56.6815,17980.0
2020-01-31 13:55:00,70.28,70.3,70.23,70.27,17017.0,56.6815,56.6976,56.6412,56.6734,17017.0
2020-01-31 14:00:00,70.27,70.37,70.26,70.36,16309.0,56.6734,56.7541,56.6653,56.746,16309.0
2020-01-31 14:05:00,70.36,70.37,70.31,70.34,14153.0,56.746,56.7541,56.7057,56.7299,14153.0
2020-01-31 14:10:00,70.33,70.37,70.32,70.33,9189.0,56.7218,56.7541,56.7137,56.7218,9189.0
2020-01-31 14:15:00,70.33,70.43,70.32,70.43,22021.0,56.7218,56.8025,56.7137,56.8025,22021.0
2020-01-31 14:20:00,70.42,70.43,70.3,70.3,22052.0,56.7944,56.8025,56.6976,56.6976,22052.0
2020-01-31 14:25:00,70.3,70.33,70.24,70.31,19619.0,56.6976,56.7218,56.6492,56.7057,19619.0
2020-01-31 14:30:00,70.31,70.39,70.31,70.34,14317.0,56.7057,56.7702,56.7057,56.7299,14317.0
2020-01-31 14:35:00,70.35,70.38,70.33,70.35,12844.0,56.7379,56.7621,56.7218,56.7379,12844.0
2020-01-31 14:40:00,70.35,70.39,70.33,70.35,16903.0,56.7379,56.7702,56.7218,56.7379,16903.0
2020-01-31 14:45:00,70.36,70.36,70.26,70.27,19136.0,56.746,56.746,56.6653,56.6734,19136.0
2020-01-31 14:50:00,70.27,70.31,70.26,70.29,12066.0,56.6734,56.7057,56.6653,56.6895,12066.0
2020-01-31 14:55:00,70.3,70.35,70.29,70.34,16490.0,56.6976,56.7379,56.6895,56.7299,16490.0
2020-01-31 15:00:00,70.34,70.39,70.34,70.34,22375.0,56.7299,56.7702,56.7299,56.7299,22375.0
2020-01-31 15:05:00,70.34,70.35,70.25,70.26,26152.0,56.7299,56.7379,56.6573,56.6653,26152.0
2020-01-31 15:10:00,70.25,70.26,70.14,70.16,35950.0,56.6573,56.6653,56.5686,56.5847,35950.0
2020-01-31 15:15:00,70.17,70.23,70.13,70.22,30318.0,56.5928,56.6412,56.5605,56.6331,30318.0
2020-01-31 15:20:00,70.22,70.28,70.2,70.27,25432.0,56.6331,56.6815,56.617,56.6734,25432.0
2020-01-31 15:25:00,70.27,70.28,70.2,70.2,27005.0,56.6734,56.6815,56.617,56.617,27005.0
2020-01-31 15:30:00,70.2,70.21,70.14,70.15,55818.0,56.617,56.625,56.5686,56.5766,55818.0
2020-01-31 15:35:00,70.15,70.21,70.13,70.16,44378.0,56.5766,56.625,56.5605,56.5847,44378.0
2020-01-31 15:40:00,70.16,70.28,70.11,70.26,62067.0,56.5847,56.6815,56.5444,56.6653,62067.0
2020-01-31 15:45:00,70.27,70.32,70.22,70.26,85532.0,56.6734,56.7137,56.6331,56.6653,85532.0
2020-01-31 15:50:00,70.24,70.44,70.22,70.44,99305.0,56.6492,56.8105,56.6331,56.8105,99305.0
2020-01-31 15:55:00,70.44,70.52,70.36,70.37,345674.0,56.8105,56.875,56.746,56.7541,345674.0
2020-02-03 09:30:00,70.67,70.75,70.47,70.72,125620.0,56.996,57.0605,56.8347,57.0363,125620.0
2020-02-03 09:35:00,70.73,70.73,70.41,70.44,31474.0,57.0444,57.0444,56.7863,56.8105,31474.0
2020-02-03 09:40:00,70.44,70.6,70.43,70.54,16518.0,56.8105,56.9396,56.8025,56.8912,16518.0
2020-02-03 09:45:00,70.54,70.72,70.54,70.71,20005.0,56.8912,57.0363,56.8912,57.0283,20005.0
2020-02-03 09:50:00,70.69,70.71,70.57,70.59,18347.0,57.0121,57.0283,56.9154,56.9315,18347.0
2020-02-03 09:55:00,70.59,70.61,70.38,70.38,32825.0,56.9315,56.9476,56.7621,56.7621,32825.0
2020-02-03 10:00:00,70.39,70.48,70.32,70.34,74970.0,56.7702,56.8428,56.7137,56.7299,74970.0
2020-02-03 10:05:00,70.34,70.48,70.32,70.42,37306.0,56.7299,56.8428,56.7137,56.7944,37306.0
2020-02-03 10:10:00,70.43,70.44,70.27,70.27,57765.0,56.8025,56.8105,56.6734,56.6734,57765.0
2020-02-03 10:15:00,70.28,70.32,70.19,70.32,33716.0,56.6815,56.7137,56.6089,56.7137,33716.0
2020-02-03 10:20:00,70.32,70.39,70.27,70.39,33420.0,56.7137,56.7702,56.6734,56.7702,33420.0
2020-02-03 10:25:00,70.39,70.46,70.37,70.42,23276.0,56.7702,56.8266,56.7541,56.7944,23276.0
2020-02-03 10:30:00,70.42,70.45,70.36,70.38,17912.0,56.7944,56.8186,56.746,56.7621,17912.0
2020-02-03 10:35:00,70.38,70.44,70.34,70.36,19539.0,56.7621,56.8105,56.7299,56.746,19539.0
2020-02-03 10:40:00,70.37,70.43,70.36,70.37,14764.0,56.7541,56.8025,56.746,56.7541,14764.0
2020-02-03 10:45:00,70.37,70.39,70.24,70.24,38657.0,56.7541,56.7702,56.6492,56.6492,38657.0
2020-02-03 10:50:00,70.24,70.29,70.2,70.28,37839.0,56.6492,56.6895,56.617,56.6815,37839.0
2020-02-03 10:55:00,70.3,70.34,70.3,70.33,19502.0,56.6976,56.7299,56.6976,56.7218,19502.0
2020-02-03 11:00:00,70.34,70.38,70.31,70.34,16225.0,56.7299,56.7621,56.7057,56.7299,16225.0
2020-02-03 11:05:00,70.34,70.38,70.32,70.33,12356.0,56.7299,56.7621,56.7137,56.7218,12356.0
2020-02-03 11:10:00,70.33,70.33,70.26,70.27,15029.0,56.7218,56.7218,56.6653,56.6734,15029.0
2020-02-03 11:15:00,70.27,70.32,70.26,70.31,15765.0,56.6734,56.7137,56.6653,56.7057,15765.0
2020-02-03 11:20:00,70.32,70.41,70.31,70.39,35480.0,56.7137,56.7863,56.7057,56.7702,35480.0
2020-02-03 11:25:00,70.4,70.42,70.33,70.4,22376.0,56.7783,56.7944,56.7218,56.7783,22376.0
2020-02-03 11:30:00,70.4,70.42,70.35,70.4,31175.0,56.7783,56.7944,56.7379,56.7783,31175.0
2020-02-03 11:35:00,70.4,70.45,70.38,70.41,15210.0,56.7783,56.8186,56.7621,56.7863,15210.0
2020-02-03 11:40:00,70.41,70.41,70.3,70.39,20597.0,56.7863,56.7863,56.6976,56.7702,20597.0
2020-02-03 11:45:00,70.39,70.39,70.29,70.36,30489.0,56.7702,56.7702,56.6895,56.746,30489.0
2020-02-03 11:50:00,70.34,70.37,70.3,70.37,20076.0,56.7299,56.7541,56.6976,56.7541,20076.0
2020-02-03 11:55:00,70.37,70.43,70.31,70.43,24043.0,56.7541,56.8025,56.7057,56.8025,24043.0
2020-02-03 12:00:00,70.42,70.44,70.38,70.42,22177.0,56.7944,56.8105,56.7621,56.7944,22177.0
2020-02-03 12:05:00,70.42,70.44,70.38,70.39,38282.0,56.7944,56.8105,56.7621,56.7702,38282.0
2020-02-03 12:10:00,70.39,70.39,70.26,70.38,39886.0,56.7702,56.7702,56.6653,56.7621,39886.0
2020-02-03 12:15:00,70.38,70.46,70.37,70.44,13989.0,56.7621,56.8266,56.7541,56.8105,13989.0
2020-02-03 12:20:00,70.44,70.45,70.41,70.44,14444.0,56.8105,56.8186,56.7863,56.8105,14444.0
2020-02-03 12:25:00,70.45,70.56,70.43,70.56,15617.0,56.8186,56.9073,56.8025,56.9073,15617.0
2020-02-03 12:30:00,70.58,70.64,70.55,70.63,12777.0,56.9234,56.9718,56.8992,56.9638,12777.0
2020-02-03 12:35:00,70.63,70.64,70.55,70.56,14119.0,56.9638,56.9718,56.8992,56.9073,14119.0
2020-02-03 12:40:00,70.57,70.6,70.54,70.56,20924.0,56.9154,56.9396,56.8912,56.9073,20924.0
2020-02-03 12:45:00,70.54,70.62,70.54,70.59,21002.0,56.8912,56.9557,56.8912,56.9315,21002.0
2020-02-03 12:50:00,70.59,70.6,70.55,70.56,10280.0,56.9315,56.9396,56.8992,56.9073,10280.0
2020-02-03 12:55:00,70.55,70.6,70.55,70.56,11482.0,56.8992,56.9396,56.8992,56.9073,11482.0
2020-02-03 13:00:00,70.57,70.59,70.55,70.59,12381.0,56.9154,56.9315,56.8992,56.9315,12381.0
2020-02-03 13:05:00,70.58,70.62,70.54,70.62,31521.0,56.9234,56.9557,56.8912,56.9557,31521.0
2020-02-03 13:10:00,70.61,70.65,70.58,70.61,20180.0,56.9476,56.9799,56.9234,56.9476,20180.0
2020-02-03 13:15:00,70.61,70.62,70.54,70.57,28673.0,56.9476,56.9557,56.8912,56.9154,28673.0
2020-02-03 13:20:00,70.56,70.56,70.48,70.48,10965.0,56.9073,56.9073,56.8428,56.8428,10965.0
2020-02-03 13:25:00,70.48,70.55,70.48,70.52,21851.0,56.8428,56.8992,56.8428,56.875,21851.0
2020-02-03 13:30:00,70.52,70.53,70.47,70.51,17135.0,56.875,56.8831,56.8347,56.867,17135.0
2020-02-03 13:35:00,70.51,70.54,70.48,70.48,31214.0,56.867,56.8912,56.8428,56.8428,31214.0
2020-02-03 13:40:00,70.48,70.55,70.46,70.54,28134.0,56.8428,56.8992,56.8266,56.8912,28134.0
2020-02-03 13:45:00,70.53,70.57,70.52,70.53,11991.0,56.8831,56.9154,56.875,56.8831,11991.0
2020-02-03 13:50:00,70.53,70.53,70.49,70.51,16723.0,56.8831,56.8831,56.8508,56.867,16723.0
2020-02-03 13:55:00,70.51,70.57,70.51,70.54,12720.0,56.867,56.9154,56.867,56.8912,12720.0
2020-02-03 14:00:00,70.53,70.54,70.46,70.46,17810.0,56.8831,56.8912,56.8266,56.8266,17810.0
2020-02-03 14:05:00,70.46,70.5,70.45,70.5,17438.0,56.8266,56.8589,56.8186,56.8589,17438.0
2020-02-03 14:10:00,70.5,70.52,70.49,70.5,20386.0,56.8589,56.875,56.8508,56.8589,20386.0
2020-02-03 14:15:00,70.51,70.53,70.48,70.52,19961.0,56.867,56.8831,56.8428,56.875,19961.0
2020-02-03 14:20:00,70.52,70.53,70.48,70.48,16475.0,56.875,56.8831,56.8428,56.8428,16475.0
2020-02-03 14:25:00,70.48,70.55,70.47,70.54,20308.0,56.8428,56.8992,56.8347,56.8912,20308.0
2020-02-03 14:30:00,70.55,70.56,70.48,70.48,21689.0,56.8992,56.9073,56.8428,56.8428,21689.0
2020-02-03 14:35:00,70.49,70.51,70.46,70.47,16998.0,56.8508,56.867,56.8266,56.8347,16998.0
2020-02-03 14:40:00,70.47,70.47,70.43,70.43,17679.0,56.8347,56.8347,56.8025,56.8025,17679.0
2020-02-03 14:45:00,70.44,70.54,70.43,70.52,14445.0,56.8105,56.8912,56.8025,56.875,14445.0
2020-02-03 14:50:00,70.53,70.58,70.52,70.57,15215.0,56.8831,56.9234,56.875,56.9154,15215.0
2020-02-03 14:55:00,70.58,70.61,70.57,70.59,14468.0,56.9234,56.9476,56.9154,56.9315,14468.0
2020-02-03 15:00:00,70.6,70.61,70.54,70.57,33364.0,56.9396,56.9476,56.8912,56.9154,33364.0
2020-02-03 15:05:00,70.57,70.62,70.53,70.53,30642.0,56.9154,56.9557,56.8831,56.8831,30642.0
2020-02-03 15:10:00,70.53,70.57,70.52,70.56,11678.0,56.8831,56.9154,56.875,56.9073,11678.0
2020-02-03 15:15:00,70.56,70.57,70.52,70.56,22430.0,56.9073,56.9154,56.875,56.9073,22430.0
2020-02-03 15:20:00,70.55,70.56,70.51,70.55,13779.0,56.8992,56.9073,56.867,56.8992,13779.0
2020-02-03 15:25:00,70.56,70.62,70.55,70.61,23486.0,56.9073,56.9557,56.8992,56.9476,23486.0
2020-02-03 15:30:00,70.62,70.68,70.6,70.65,37037.0,56.9557,57.0041,56.9396,56.9799,37037.0
2020-02-03 15:35:00,70.64,70.68,70.62,70.65,41188.0,56.9718,57.0041,56.9557,56.9799,41188.0
2020-02-03 15:40:00,70.65,70.72,70.64,70.69,59973.0,56.9799,57.0363,56.9718,57.0121,59973.0
2020-02-03 15:45:00,70.68,70.71,70.64,70.64,60656.0,57.0041,57.0283,56.9718,56.9718,60656.0
2020-02-03 15:50:00,70.65,70.77,70.62,70.75,138711.0,56.9799,57.0767,56.9557,57.0605,138711.0
2020-02-03 15:55:00,70.74,70.78,70.7,70.7,152298.0,57.0525,57.0847,57.0202,57.0202,152298.0
2020-02-04 09:30:00,70.45,70.53,70.27,70.41,113391.0,56.8186,56.8831,56.6734,56.7863,113391.0
2020-02-04 09:35:00,70.43,70.55,70.32,70.55,52425.0,56.8025,56.8992,56.7137,56.8992,52425.0
2020-02-04 09:40:00,70.56,70.66,70.51,70.56,26215.0,56.9073,56.9879,56.867,56.9073,26215.0
2020-02-04 09:45:00,70.58,70.67,70.56,70.63,29689.0,56.9234,56.996,56.9073,56.9638,29689.0
2020-02-04 09:50:00,70.64,70.71,70.62,70.69,119385.0,56.9718,57.0283,56.9557,57.0121,119385.0
2020-02-04 09:55:00,70.69,70.77,70.59,70.59,31374.0,57.0121,57.0767,56.9315,56.9315,31374.0
2020-02-04 10:00:00,70.61,70.69,70.55,70.58,28015.0,56.9476,57.0121,56.8992,56.9234,28015.0
2020-02-04 10:05:00,70.58,70.65,70.54,70.55,39567.0,56.9234,56.9799,56.8912,56.8992,39567.0
2020-02-04 10:10:00,70.55,70.57,70.4,70.4,21719.0,56.8992,56.9154,56.7783,56.7783,21719.0
2020-02-04 10:15:00,70.41,70.47,70.35,70.36,19517.0,56.7863,56.8347,56.7379,56.746,19517.0
2020-02-04 10:20:00,70.36,70.37,70.27,70.3,45163.0,56.746,56.7541,56.6734,56.6976,45163.0
2020-02-04 10:25:00,70.3,70.39,70.27,70.32,35641.0,56.6976,56.7702,56.6734,56.7137,35641.0
2020-02-04 10:30:00,70.32,70.33,70.27,70.28,25737.0,56.7137,56.7218,56.6734,56.6815,25737.0
2020-02-04 10:35:00,70.28,70.29,70.2,70.2,79871.0,56.6815,56.6895,56.617,56.617,79871.0
2020-02-04 10:40:00,70.21,70.36,70.19,70.36,32245.0,56.625,56.746,56.6089,56.746,32245.0
2020-02-04 10:45:00,70.36,70.37,70.25,70.28,18386.0,56.746,56.7541,56.6573,56.6815,18386.0
2020-02-04 10:50:00,70.28,70.28,70.22,70.22,25391.0,56.6815,56.6815,56.6331,56.6331,25391.0
2020-02-04 10:55:00,70.22,70.27,70.19,70.22,32481.0,56.6331,56.6734,56.6089,56.6331,32481.0
2020-02-04 11:00:00,70.21,70.32,70.2,70.23,19452.0,56.625,56.7137,56.617,56.6412,19452.0
2020-02-04 11:05:00,70.24,70.29,70.22,70.25,16467.0,56.6492,56.6895,56.6331,56.6573,16467.0
2020-02-04 11:10:00,70.25,70.37,70.24,70.34,23612.0,56.6573,56.7541,56.6492,56.7299,23612.0
2020-02-04 11:15:00,70.34,70.36,70.23,70.25,15161.0,56.7299,56.746,56.6412,56.6573,15161.0
2020-02-04 11:20:00,70.26,70.27,70.2,70.22,28596.0,56.6653,56.6734,56.617,56.6331,28596.0
2020-02-04 11:25:00,70.23,70.23,70.17,70.23,30796.0,56.6412,56.6412,56.5928,56.6412,30796.0
2020-02-04 11:30:00,70.23,70.25,70.15,70.17,59592.0,56.6412,56.6573,56.5766,56.5928,59592.0
2020-02-04 11:35:00,70.17,70.22,70.11,70.22,42506.0,56.5928,56.6331,56.5444,56.6331,42506.0
2020-02-04 11:40:00,70.22,70.32,70.21,70.32,19129.0,56.6331,56.7137,56.625,56.7137,19129.0
2020-02-04 11:45:00,70.33,70.4,70.31,70.4,29231.0,56.7218,56.7783,56.7057,56.7783,29231.0
2020-02-04 11:50:00,70.4,70.4,70.3,70.31,19235.0,56.7783,56.7783,56.6976,56.7057,19235.0
2020-02-04 11:55:00,70.31,70.31,70.22,70.22,14778.0,56.7057,56.7057,56.6331,56.6331,14778.0
2020-02-04 12:00:00,70.23,70.27,70.2,70.2,21898.0,56.6412,56.6734,56.617,56.617,21898.0
2020-02-04 12:05:00,70.21,70.23,70.19,70.23,16017.0,56.625,56.6412,56.6089,56.6412,16017.0
2020-02-04 12:10:00,70.24,70.27,70.21,70.24,20037.0,56.6492,56.6734,56.625,56.6492,20037.0
2020-02-04 12:15:00,70.23,70.3,70.19,70.27,25606.0,56.6412,56.6976,56.6089,56.6734,25606.0
2020-02-04 12:20:00,70.27,70.31,70.25,70.28,12986.0,56.6734,56.7057,56.6573,56.6815,12986.0
2020-02-04 12:25:00,70.28,70.33,70.27,70.33,16818.0,56.6815,56.7218,56.6734,56.7218,16818.0
2020-02-04 12:30:00,70.33,70.35,70.29,70.3,20762.0,56.7218,56.7379,56.6895,56.6976,20762.0
2020-02-04 12:35:00,70.31,70.31,70.22,70.23,21685.0,56.7057,56.7057,56.6331,56.6412,21685.0
2020-02-04 12:40:00,70.23,70.24,70.17,70.21,28585.0,56.6412,56.6492,56.5928,56.625,28585.0
2020-02-04 12:45:00,70.23,70.26,70.21,70.22,13575.0,56.6412,56.6653,56.625,56.6331,13575.0
2020-02-04 12:50:00,70.22,70.27,70.22,70.25,8127.0,56.6331,56.6734,56.6331,56.6573,8127.0
2020-02-04 12:55:00,70.26,70.28,70.21,70.23,9103.0,56.6653,56.6815,56.625,56.6412,9103.0
2020-02-04 13:00:00,70.23,70.25,70.2,70.21,7984.0,56.6412,56.6573,56.617,56.625,7984.0
2020-02-04 13:05:00,70.2,70.22,70.15,70.16,18861.0,56.617,56.6331,56.5766,56.5847,18861.0
2020-02-04 13:10:00,70.15,70.17,70.08,70.12,46005.0,56.5766,56.5928,56.5202,56.5524,46005.0
2020-02-04 13:15:00,70.11,70.12,70.03,70.07,28294.0,56.5444,56.5524,56.4798,56.5121,28294.0
2020-02-04 13:20:00,70.08,70.1,70.05,70.05,41175.0,56.5202,56.5363,56.496,56.496,41175.0
2020-02-04 13:25:00,70.05,70.09,70.03,70.09,41546.0,56.496,56.5282,56.4798,56.5282,41546.0
2020-02-04 13:30:00,70.09,70.09,69.99,70.0,51383.0,56.5282,56.5282,56.4476,56.4557,51383.0
2020-02-04 13:35:00,70.0,70.02,69.98,70.02,16886.0,56.4557,56.4718,56.4395,56.4718,16886.0
2020-02-04 13:40:00,70.02,70.05,69.95,70.01,40994.0,56.4718,56.496,56.4153,56.4637,40994.0
2020-02-04 13:45:00,70.01,70.02,69.95,69.99,13650.0,56.4637,56.4718,56.4153,56.4476,13650.0
2020-02-04 13:50:00,69.98,70.0,69.91,69.98,57654.0,56.4395,56.4557,56.3831,56.4395,57654.0
2020-02-04 13:55:00,69.98,70.0,69.95,69.98,16277.0,56.4395,56.4557,56.4153,56.4395,16277.0
2020-02-04 14:00:00,69.98,70.01,69.95,70.01,21360.0,56.4395,56.4637,56.4153,56.4637,21360.0
2020-02-04 14:05:00,70.0,70.08,69.99,70.04,31714.0,56.4557,56.5202,56.4476,56.4879,31714.0
2020-02-04 14:10:00,70.05,70.06,69.97,70.03,14663.0,56.496,56.504,56.4315,56.4798,14663.0
2020-02-04 14:15:00,70.04,70.04,70.0,70.04,19069.0,56.4879,56.4879,56.4557,56.4879,19069.0
2020-02-04 14:20:00,70.04,70.06,70.0,70.05,24000.0,56.4879,56.504,56.4557,56.496,24000.0
2020-02-04 14:25:00,70.06,70.1,70.05,70.08,29338.0,56.504,56.5363,56.496,56.5202,29338.0
2020-02-04 14:30:00,70.07,70.11,70.06,70.09,38771.0,56.5121,56.5444,56.504,56.5282,38771.0
2020-02-04 14:35:00,70.08,70.1,70.05,70.1,22016.0,56.5202,56.5363,56.496,56.5363,22016.0
2020-02-04 14:40:00,70.11,70.11,70.04,70.05,16351.0,56.5444,56.5444,56.4879,56.496,16351.0
2020-02-04 14:45:00,70.05,70.07,70.0,70.01,19430.0,56.496,56.5121,56.4557,56.4637,19430.0
2020-02-04 14:50:00,70.01,70.02,69.97,69.98,18536.0,56.4637,56.4718,56.4315,56.4395,18536.0
2020-02-04 14:55:00,69.98,69.99,69.96,69.98,25262.0,56.4395,56.4476,56.4234,56.4395,25262.0
2020-02-04 15:00:00,69.98,70.01,69.91,69.93,64355.0,56.4395,56.4637,56.3831,56.3992,64355.0
2020-02-04 15:05:00,69.93,69.94,69.9,69.9,47049.0,56.3992,56.4073,56.375,56.375,47049.0
2020-02-04 15:10:00,69.91,69.91,69.83,69.89,56316.0,56.3831,56.3831,56.3185,56.3669,56316.0
2020-02-04 15:15:00,69.89,69.91,69.82,69.84,38326.0,56.3669,56.3831,56.3105,56.3266,38326.0
2020-02-04 15:20:00,69.84,69.86,69.82,69.86,46358.0,56.3266,56.3427,56.3105,56.3427,46358.0
2020-02-04 15:25:00,69.86,69.86,69.79,69.83,89839.0,56.3427,56.3427,56.2863,56.3185,89839.0
2020-02-04 15:30:00,69.82,69.83,69.62,69.65,135298.0,56.3105,56.3185,56.1492,56.1734,135298.0
2020-02-04 15:35:00,69.64,69.69,69.54,69.62,141643.0,56.1653,56.2056,56.0847,56.1492,141643.0
2020-02-04 15:40:00,69.62,69.62,69.54,69.62,89728.0,56.1492,56.1492,56.0847,56.1492,89728.0
2020-02-04 15:45:00,69.61,69.62,69.49,69.5,153596.0,56.1411,56.1492,56.0443,56.0524,153596.0
2020-02-04 15:50:00,69.49,69.52,69.42,69.52,163282.0,56.0443,56.0685,55.9879,56.0685,163282.0
2020-02-04 15:55:00,69.51,69.59,69.41,69.54,295146.0,56.0605,56.125,55.9798,56.0847,295146.0
2020-02-05 09:30:00,69.4,69.4,68.6,69.03,250377.0,55.9717,55.9717,55.3265,55.6733,250377.0
2020-02-05 09:35:00,69.02,69.11,68.84,69.11,126143.0,55.6653,55.7379,55.5201,55.7379,126143.0
2020-02-05 09:40:00,69.13,69.3,69.09,69.19,53953.0,55.754,55.8911,55.7217,55.8024,53953.0
2020-02-05 09:45:00,69.16,69.18,69.05,69.14,51394.0,55.7782,55.7943,55.6895,55.7621,51394.0
2020-02-05 09:50:00,69.13,69.31,69.12,69.3,28782.0,55.754,55.8992,55.7459,55.8911,28782.0
2020-02-05 09:55:00,69.29,69.35,69.26,69.34,49723.0,55.883,55.9314,55.8588,55.9234,49723.0
2020-02-05 10:00:00,69.34,69.35,69.24,69.33,38090.0,55.9234,55.9314,55.8427,55.9153,38090.0
2020-02-05 10:05:00,69.33,69.36,69.19,69.19,34030.0,55.9153,55.9395,55.8024,55.8024,34030.0
2020-02-05 10:10:00,69.2,69.37,69.14,69.34,65971.0,55.8104,55.9476,55.7621,55.9234,65971.0
2020-02-05 10:15:00,69.34,69.38,69.28,69.37,39986.0,55.9234,55.9556,55.875,55.9476,39986.0
2020-02-05 10:20:00,69.37,69.4,69.29,69.3,55872.0,55.9476,55.9717,55.883,55.8911,55872.0
2020-02-05 10:25:00,69.3,69.36,69.29,69.3,53134.0,55.8911,55.9395,55.883,55.8911,53134.0
2020-02-05 10:30:00,69.29,69.35,69.17,69.24,59342.0,55.883,55.9314,55.7863,55.8427,59342.0
2020-02-05 10:35:00,69.25,69.27,69.21,69.26,38704.0,55.8508,55.8669,55.8185,55.8588,38704.0
2020-02-05 10:40:00,69.26,69.28,69.21,69.23,59206.0,55.8588,55.875,55.8185,55.8346,59206.0
2020-02-05 10:45:00,69.24,69.44,69.23,69.42,34404.0,55.8427,56.004,55.8346,55.9879,34404.0
2020-02-05 10:50:00,69.42,69.49,69.4,69.45,59365.0,55.9879,56.0443,55.9717,56.0121,59365.0
2020-02-05 10:55:00,69.45,69.48,69.39,69.44,75553.0,56.0121,56.0363,55.9637,56.004,75553.0
2020-02-05 11:00:00,69.45,69.46,69.33,69.37,81804.0,56.0121,56.0201,55.9153,55.9476,81804.0
2020-02-05 11:05:00,69.38,69.43,69.35,69.36,27370.0,55.9556,55.9959,55.9314,55.9395,27370.0
2020-02-05 11:10:00,69.36,69.36,69.24,69.34,24740.0,55.9395,55.9395,55.8427,55.9234,24740.0
2020-02-05 11:15:00,69.35,69.41,69.32,69.41,48017.0,55.9314,55.9798,55.9072,55.9798,48017.0
2020-02-05 11:20:00,69.42,69.46,69.34,69.37,27345.0,55.9879,56.0201,55.9234,55.9476,27345.0
2020-02-05 11:25:00,69.36,69.41,69.33,69.39,55759.0,55.9395,55.9798,55.9153,55.9637,55759.0
2020-02-05 11:30:00,69.39,69.55,69.38,69.49,132604.0,55.9637,56.0927,55.9556,56.0443,132604.0
2020-02-05 11:35:00,69.48,69.51,69.31,69.31,25588.0,56.0363,56.0605,55.8992,55.8992,25588.0
2020-02-05 11:40:00,69.31,69.43,69.31,69.38,28646.0,55.8992,55.9959,55.8992,55.9556,28646.0
2020-02-05 11:45:00,69.39,69.43,69.31,69.35,23213.0,55.9637,55.9959,55.8992,55.9314,23213.0
2020-02-05 11:50:00,69.34,69.42,69.33,69.33,18655.0,55.9234,55.9879,55.9153,55.9153,18655.0
2020-02-05 11:55:00,69.34,69.35,69.23,69.23,19776.0,55.9234,55.9314,55.8346,55.8346,19776.0
2020-02-05 12:00:00,69.23,69.3,69.23,69.28,27367.0,55.8346,55.8911,55.8346,55.875,27367.0
2020-02-05 12:05:00,69.29,69.32,69.24,69.27,36151.0,55.883,55.9072,55.8427,55.8669,36151.0
2020-02-05 12:10:00,69.26,69.27,69.21,69.25,15252.0,55.8588,55.8669,55.8185,55.8508,15252.0
2020-02-05 12:15:00,69.25,69.26,69.19,69.25,23987.0,55.8508,55.8588,55.8024,55.8508,23987.0
2020-02-05 12:20:00,69.25,69.28,69.22,69.23,16183.0,55.8508,55.875,55.8266,55.8346,16183.0
2020-02-05 12:25:00,69.22,69.32,69.22,69.29,24991.0,55.8266,55.9072,55.8266,55.883,24991.0
2020-02-05 12:30:00,69.28,69.3,69.23,69.28,16575.0,55.875,55.8911,55.8346,55.875,16575.0
2020-02-05 12:35:00,69.28,69.38,69.27,69.38,18721.0,55.875,55.9556,55.8669,55.9556,18721.0
2020-02-05 12:40:00,69.37,69.38,69.34,69.34,48132.0,55.9476,55.9556,55.9234,55.9234,48132.0
2020-02-05 12:45:00,69.34,69.42,69.34,69.38,15661.0,55.9234,55.9879,55.9234,55.9556,15661.0
2020-02-05 12:50:00,69.37,69.41,69.29,69.3,27411.0,55.9476,55.9798,55.883,55.8911,27411.0
2020-02-05 12:55:00,69.3,69.32,69.29,69.3,19720.0,55.8911,55.9072,55.883,55.8911,19720.0
2020-02-05 13:00:00,69.29,69.37,69.29,69.36,36838.0,55.883,55.9476,55.883,55.9395,36838.0
2020-02-05 13:05:00,69.36,69.37,69.31,69.32,18993.0,55.9395,55.9476,55.8992,55.9072,18993.0
2020-02-05 13:10:00,69.32,69.4,69.31,69.36,28515.0,55.9072,55.9717,55.8992,55.9395,28515.0
2020-02-05 13:15:00,69.36,69.36,69.28,69.3,23350.0,55.9395,55.9395,55.875,55.8911,23350.0
2020-02-05 13:20:00,69.28,69.31,69.24,69.3,22851.0,55.875,55.8992,55.8427,55.8911,22851.0
2020-02-05 13:25:00,69.3,69.32,69.27,69.27,17409.0,55.8911,55.9072,55.8669,55.8669,17409.0
2020-02-05 13:30:00,69.27,69.28,69.23,69.25,28017.0,55.8669,55.875,55.8346,55.8508,28017.0
2020-02-05 13:35:00,69.24,69.24,69.2,69.2,29794.0,55.8427,55.8427,55.8104,55.8104,29794.0
2020-02-05 13:40:00,69.2,69.22,69.15,69.16,46045.0,55.8104,55.8266,55.7701,55.7782,46045.0
2020-02-05 13:45:00,69.17,69.2,69.11,69.12,45817.0,55.7863,55.8104,55.7379,55.7459,45817.0
2020-02-05 13:50:00,69.13,69.25,69.11,69.21,44531.0,55.754,55.8508,55.7379,55.8185,44531.0
2020-02-05 13:55:00,69.2,69.2,69.08,69.11,55922.0,55.8104,55.8104,55.7137,55.7379,55922.0
2020-02-05 14:00:00,69.11,69.11,69.05,69.1,42145.0,55.7379,55.7379,55.6895,55.7298,42145.0
2020-02-05 14:05:00,69.1,69.11,69.0,69.03,104870.0,55.7298,55.7379,55.6491,55.6733,104870.0
2020-02-05 14:10:00,69.03,69.06,69.0,69.02,57143.0,55.6733,55.6975,55.6491,55.6653,57143.0
2020-02-05 14:15:00,69.02,69.02,68.96,69.0,49890.0,55.6653,55.6653,55.6169,55.6491,49890.0
2020-02-05 14:20:00,69.0,69.06,68.99,69.05,54390.0,55.6491,55.6975,55.6411,55.6895,54390.0
2020-02-05 14:25:00,69.03,69.04,68.92,68.92,21280.0,55.6733,55.6814,55.5846,55.5846,21280.0
2020-02-05 14:30:00,68.92,68.99,68.92,68.93,46617.0,55.5846,55.6411,55.5846,55.5927,46617.0
2020-02-05 14:35:00,68.94,68.95,68.89,68.9,59704.0,55.6008,55.6088,55.5604,55.5685,59704.0
2020-02-05 14:40:00,68.9,68.96,68.89,68.91,44425.0,55.5685,55.6169,55.5604,55.5766,44425.0
2020-02-05 14:45:00,68.91,68.94,68.85,68.89,80392.0,55.5766,55.6008,55.5282,55.5604,80392.0
2020-02-05 14:50:00,68.89,68.92,68.86,68.87,184190.0,55.5604,55.5846,55.5362,55.5443,184190.0
2020-02-05 14:55:00,68.88,69.02,68.87,69.01,130433.0,55.5524,55.6653,55.5443,55.6572,130433.0
2020-02-05 15:00:00,69.01,69.02,68.91,68.97,137921.0,55.6572,55.6653,55.5766,55.6249,137921.0
2020-02-05 15:05:00,68.96,69.0,68.92,68.96,45488.0,55.6169,55.6491,55.5846,55.6169,45488.0
2020-02-05 15:10:00,68.96,68.98,68.88,68.89,51469.0,55.6169,55.633,55.5524,55.5604,51469.0
2020-02-05 15:15:00,68.89,68.89,68.83,68.83,51882.0,55.5604,55.5604,55.512,55.512,51882.0
2020-02-05 15:20:00,68.84,68.87,68.82,68.85,64382.0,55.5201,55.5443,55.504,55.5282,64382.0
2020-02-05 15:25:00,68.85,68.86,68.77,68.78,110999.0,55.5282,55.5362,55.4636,55.4717,110999.0
2020-02-05 15:30:00,68.79,68.82,68.69,68.73,123983.0,55.4798,55.504,55.3991,55.4314,123983.0
2020-02-05 15:35:00,68.73,68.81,68.68,68.79,101691.0,55.4314,55.4959,55.3911,55.4798,101691.0
2020-02-05 15:40:00,68.78,68.82,68.76,68.82,122074.0,55.4717,55.504,55.4556,55.504,122074.0
2020-02-05 15:45:00,68.81,68.88,68.77,68.88,105333.0,55.4959,55.5524,55.4636,55.5524,105333.0
2020-02-05 15:50:00,68.88,68.92,68.8,68.91,168100.0,55.5524,55.5846,55.4878,55.5766,168100.0
2020-02-05 15:55:00,68.91,69.03,68.87,69.03,349150.0,55.5766,55.6733,55.5443,55.6733,349150.0
2020-02-06 09:30:00,68.75,68.93,68.66,68.68,150410.0,55.4475,55.5927,55.3749,55.3911,150410.0
2020-02-06 09:35:00,68.69,68.9,68.68,68.84,97626.0,55.3991,55.5685,55.3911,55.5201,97626.0
2020-02-06 09:40:00,68.83,68.89,68.78,68.83,87483.0,55.512,55.5604,55.4717,55.512,87483.0
2020-02-06 09:45:00,68.82,68.85,68.64,68.75,85795.0,55.504,55.5282,55.3588,55.4475,85795.0
2020-02-06 09:50:00,68.74,68.87,68.73,68.83,61573.0,55.4395,55.5443,55.4314,55.512,61573.0
2020-02-06 09:55:00,68.83,68.84,68.56,68.58,57273.0,55.512,55.5201,55.2943,55.3104,57273.0
2020-02-06 10:00:00,68.58,68.72,68.57,68.69,40710.0,55.3104,55.4233,55.3023,55.3991,40710.0
2020-02-06 10:05:00,68.68,68.85,68.67,68.83,48249.0,55.3911,55.5282,55.383,55.512,48249.0
2020-02-06 10:10:00,68.84,68.87,68.82,68.84,73924.0,55.5201,55.5443,55.504,55.5201,73924.0
2020-02-06 10:15:00,68.84,68.92,68.79,68.89,68121.0,55.5201,55.5846,55.4798,55.5604,68121.0
2020-02-06 10:20:00,68.88,68.88,68.8,68.87,37628.0,55.5524,55.5524,55.4878,55.5443,37628.0
2020-02-06 10:25:00,68.86,68.87,68.67,68.67,34415.0,55.5362,55.5443,55.383,55.383,34415.0
2020-02-06 10:30:00,68.67,68.81,68.66,68.76,31114.0,55.383,55.4959,55.3749,55.4556,31114.0
2020-02-06 10:35:00,68.76,68.76,68.69,68.73,27701.0,55.4556,55.4556,55.3991,55.4314,27701.0
2020-02-06 10:40:00,68.73,68.8,68.7,68.8,45327.0,55.4314,55.4878,55.4072,55.4878,45327.0
2020-02-06 10:45:00,68.8,68.81,68.75,68.81,28576.0,55.4878,55.4959,55.4475,55.4959,28576.0
2020-02-06 10:50:00,68.82,68.89,68.78,68.89,47185.0,55.504,55.5604,55.4717,55.5604,47185.0
2020-02-06 10:55:00,68.89,68.93,68.8,68.91,64709.0,55.5604,55.5927,55.4878,55.5766,64709.0
2020-02-06 11:00:00,68.91,68.99,68.9,68.98,39142.0,55.5766,55.6411,55.5685,55.633,39142.0
2020-02-06 11:05:00,68.98,69.02,68.96,69.01,22815.0,55.633,55.6653,55.6169,55.6572,22815.0
2020-02-06 11:10:00,69.0,69.09,68.99,69.06,26920.0,55.6491,55.7217,55.6411,55.6975,26920.0
2020-02-06 11:15:00,69.06,69.07,69.02,69.06,20227.0,55.6975,55.7056,55.6653,55.6975,20227.0
2020-02-06 11:20:00,69.06,69.14,69.05,69.14,32317.0,55.6975,55.7621,55.6895,55.7621,32317.0
2020-02-06 11:25:00,69.13,69.15,69.08,69.14,16672.0,55.754,55.7701,55.7137,55.7621,16672.0
2020-02-06 11:30:00,69.14,69.22,69.12,69.22,17675.0,55.7621,55.8266,55.7459,55.8266,17675.0
2020-02-06 11:35:00,69.21,69.21,69.07,69.09,30558.0,55.8185,55.8185,55.7056,55.7217,30558.0
2020-02-06 11:40:00,69.09,69.2,69.09,69.16,26899.0,55.7217,55.8104,55.7217,55.7782,26899.0
2020-02-06 11:45:00,69.16,69.23,69.15,69.2,16140.0,55.7782,55.8346,55.7701,55.8104,16140.0
2020-02-06 11:50:00,69.2,69.21,69.14,69.15,15674.0,55.8104,55.8185,55.7621,55.7701,15674.0
2020-02-06 11:55:00,69.14,69.18,69.14,69.16,13334.0,55.7621,55.7943,55.7621,55.7782,13334.0
2020-02-06 12:00:00,69.15,69.15,69.11,69.13,17054.0,55.7701,55.7701,55.7379,55.754,17054.0
2020-02-06 12:05:00,69.13,69.19,69.12,69.19,20398.0,55.754,55.8024,55.7459,55.8024,20398.0
2020-02-06 12:10:00,69.19,69.22,69.18,69.2,13126.0,55.8024,55.8266,55.7943,55.8104,13126.0
2020-02-06 12:15:00,69.2,69.27,69.19,69.27,16650.0,55.8104,55.8669,55.8024,55.8669,16650.0
2020-02-06 12:20:00,69.27,69.27,69.23,69.25,11054.0,55.8669,55.8669,55.8346,55.8508,11054.0
2020-02-06 12:25:00,69.26,69.26,69.21,69.26,13776.0,55.8588,55.8588,55.8185,55.8588,13776.0
2020-02-06 12:30:00,69.26,69.34,69.25,69.32,25649.0,55.8588,55.9234,55.8508,55.9072,25649.0
2020-02-06 12:35:00,69.32,69.38,69.32,69.37,11660.0,55.9072,55.9556,55.9072,55.9476,11660.0
2020-02-06 12:40:00,69.38,69.38,69.3,69.33,16217.0,55.9556,55.9556,55.8911,55.9153,16217.0
2020-02-06 12:45:00,69.33,69.43,69.32,69.4,28833.0,55.9153,55.9959,55.9072,55.9717,28833.0
2020-02-06 12:50:00,69.41,69.41,69.37,69.39,33750.0,55.9798,55.9798,55.9476,55.9637,33750.0
2020-02-06 12:55:00,69.38,69.4,69.35,69.36,15795.0,55.9556,55.9717,55.9314,55.9395,15795.0
2020-02-06 13:00:00,69.36,69.36,69.27,69.27,12080.0,55.9395,55.9395,55.8669,55.8669,12080.0
2020-02-06 13:05:00,69.26,69.32,69.25,69.32,18995.0,55.8588,55.9072,55.8508,55.9072,18995.0
2020-02-06 13:10:00,69.31,69.32,69.24,69.25,10960.0,55.8992,55.9072,55.8427,55.8508,10960.0
2020-02-06 13:15:00,69.25,69.25,69.2,69.23,13923.0,55.8508,55.8508,55.8104,55.8346,13923.0
2020-02-06 13:20:00,69.23,69.27,69.22,69.22,12274.0,55.8346,55.8669,55.8266,55.8266,12274.0
2020-02-06 13:25:00,69.22,69.23,69.16,69.17,27490.0,55.8266,55.8346,55.7782,55.7863,27490.0
2020-02-06 13:30:00,69.18,69.19,69.08,69.09,27856.0,55.7943,55.8024,55.7137,55.7217,27856.0
2020-02-06 13:35:00,69.09,69.1,69.05,69.06,30333.0,55.7217,55.7298,55.6895,55.6975,30333.0
2020-02-06 13:40:00,69.07,69.14,69.06,69.14,18965.0,55.7056,55.7621,55.6975,55.7621,18965.0
2020-02-06 13:45:00,69.13,69.19,69.12,69.19,16302.0,55.754,55.8024,55.7459,55.8024,16302.0
2020-02-06 13:50:00,69.2,69.21,69.16,69.19,28927.0,55.8104,55.8185,55.7782,55.8024,28927.0
2020-02-06 13:55:00,69.2,69.22,69.13,69.15,23246.0,55.8104,55.8266,55.754,55.7701,23246.0
2020-02-06 14:00:00,69.15,69.15,69.07,69.11,14006.0,55.7701,55.7701,55.7056,55.7379,14006.0
2020-02-06 14:05:00,69.12,69.13,69.08,69.13,24754.0,55.7459,55.754,55.7137,55.754,24754.0
2020-02-06 14:10:00,69.13,69.2,69.12,69.19,27500.0,55.754,55.8104,55.7459,55.8024,27500.0
2020-02-06 14:15:00,69.19,69.21,69.14,69.16,31221.0,55.8024,55.8185,55.7621,55.7782,31221.0
2020-02-06 14:20:00,69.17,69.17,69.08,69.09,19063.0,55.7863,55.7863,55.7137,55.7217,19063.0
2020-02-06 14:25:00,69.09,69.1,69.06,69.09,33663.0,55.7217,55.7298,55.6975,55.7217,33663.0
2020-02-06 14:30:00,69.09,69.11,69.0,69.01,39917.0,55.7217,55.7379,55.6491,55.6572,39917.0
2020-02-06 14:35:00,69.0,69.02,68.97,69.02,38951.0,55.6491,55.6653,55.6249,55.6653,38951.0
2020-02-06 14:40:00,69.01,69.06,69.0,69.02,27491.0,55.6572,55.6975,55.6491,55.6653,27491.0
2020-02-06 14:45:00,69.02,69.03,68.99,69.0,32307.0,55.6653,55.6733,55.6411,55.6491,32307.0
2020-02-06 14:50:00,68.99,68.99,68.91,68.96,39514.0,55.6411,55.6411,55.5766,55.6169,39514.0
2020-02-06 14:55:00,68.95,68.95,68.88,68.88,43778.0,55.6088,55.6088,55.5524,55.5524,43778.0
2020-02-06 15:00:00,68.89,68.91,68.84,68.84,70798.0,55.5604,55.5766,55.5201,55.5201,70798.0
2020-02-06 15:05:00,68.84,68.86,68.78,68.81,45411.0,55.5201,55.5362,55.4717,55.4959,45411.0
2020-02-06 15:10:00,68.81,68.82,68.75,68.77,37738.0,55.4959,55.504,55.4475,55.4636,37738.0
2020-02-06 15:15:00,68.77,68.77,68.67,68.72,99841.0,55.4636,55.4636,55.383,55.4233,99841.0
2020-02-06 15:20:00,68.72,68.8,68.67,68.67,64759.0,55.4233,55.4878,55.383,55.383,64759.0
2020-02-06 15:25:00,68.67,68.69,68.62,68.66,90688.0,55.383,55.3991,55.3427,55.3749,90688.0
2020-02-06 15:30:00,68.66,68.75,68.62,68.73,100878.0,55.3749,55.4475,55.3427,55.4314,100878.0
2020-02-06 15:35:00,68.73,68.73,68.64,68.65,86083.0,55.4314,55.4314,55.3588,55.3669,86083.0
2020-02-06 15:40:00,68.65,68.74,68.62,68.67,99842.0,55.3669,55.4395,55.3427,55.383,99842.0
2020-02-06 15:45:00,68.68,68.69,68.6,68.61,135076.0,55.3911,55.3991,55.3265,55.3346,135076.0
2020-02-06 15:50:00,68.61,68.83,68.6,68.78,241293.0,55.3346,55.512,55.3265,55.4717,241293.0
2020-02-06 15:55:00,68.83,68.85,68.75,68.84,439819.0,55.512,55.5282,55.4475,55.5201,439819.0
2020-02-07 09:30:00,69.03,69.09,68.86,68.9,86052.0,55.6733,55.7217,55.5362,55.5685,86052.0
2020-02-07 09:35:00,68.92,68.99,68.8,68.88,91568.0,55.5846,55.6411,55.4878,55.5524,91568.0
2020-02-07 09:40:00,68.89,68.92,68.75,68.9,55730.0,55.5604,55.5846,55.4475,55.5685,55730.0
2020-02-07 09:45:00,68.91,69.08,68.9,68.96,29509.0,55.5766,55.7137,55.5685,55.6169,29509.0
2020-02-07 09:50:00,68.95,68.98,68.89,68.93,22750.0,55.6088,55.633,55.5604,55.5927,22750.0
2020-02-07 09:55:00,68.92,68.95,68.88,68.89,23898.0,55.5846,55.6088,55.5524,55.5604,23898.0
2020-02-07 10:00:00,68.9,69.11,68.86,69.09,36092.0,55.5685,55.7379,55.5362,55.7217,36092.0
2020-02-07 10:05:00,69.08,69.1,68.97,68.98,63502.0,55.7137,55.7298,55.6249,55.633,63502.0
2020-02-07 10:10:00,68.98,69.01,68.89,68.94,55452.0,55.633,55.6572,55.5604,55.6008,55452.0
2020-02-07 10:15:00,68.95,68.99,68.9,68.97,32304.0,55.6088,55.6411,55.5685,55.6249,32304.0
2020-02-07 10:20:00,68.96,69.06,68.96,69.05,15725.0,55.6169,55.6975,55.6169,55.6895,15725.0
2020-02-07 10:25:00,69.04,69.08,68.98,69.06,10444.0,55.6814,55.7137,55.633,55.6975,10444.0
2020-02-07 10:30:00,69.08,69.14,69.07,69.08,11841.0,55.7137,55.7621,55.7056,55.7137,11841.0
2020-02-07 10:35:00,69.07,69.08,69.0,69.02,15027.0,55.7056,55.7137,55.6491,55.6653,15027.0
2020-02-07 10:40:00,69.02,69.04,68.97,69.03,12232.0,55.6653,55.6814,55.6249,55.6733,12232.0
2020-02-07 10:45:00,69.03,69.03,68.98,69.0,15274.0,55.6733,55.6733,55.633,55.6491,15274.0
2020-02-07 10:50:00,69.0,69.06,68.97,69.05,14600.0,55.6491,55.6975,55.6249,55.6895,14600.0
2020-02-07 10:55:00,69.05,69.08,68.97,68.98,19234.0,55.6895,55.7137,55.6249,55.633,19234.0
2020-02-07 11:00:00,68.98,69.02,68.93,68.94,17650.0,55.633,55.6653,55.5927,55.6008,17650.0
2020-02-07 11:05:00,68.94,69.04,68.94,69.03,11463.0,55.6008,55.6814,55.6008,55.6733,11463.0
2020-02-07 11:10:00,69.03,69.04,68.97,68.99,15785.0,55.6733,55.6814,55.6249,55.6411,15785.0
2020-02-07 11:15:00,69.0,69.01,68.94,68.95,21227.0,55.6491,55.6572,55.6008,55.6088,21227.0
2020-02-07 11:20:00,68.96,69.0,68.94,68.95,14987.0,55.6169,55.6491,55.6008,55.6088,14987.0
2020-02-07 11:25:00,68.95,68.95,68.83,68.85,26031.0,55.6088,55.6088,55.512,55.5282,26031.0
2020-02-07 11:30:00,68.86,68.86,68.81,68.81,14511.0,55.5362,55.5362,55.4959,55.4959,14511.0
2020-02-07 11:35:00,68.81,68.83,68.78,68.8,19293.0,55.4959,55.512,55.4717,55.4878,19293.0
2020-02-07 11:40:00,68.8,68.8,68.75,68.76,12932.0,55.4878,55.4878,55.4475,55.4556,12932.0
2020-02-07 11:45:00,68.76,68.78,68.7,68.74,16540.0,55.4556,55.4717,55.4072,55.4395,16540.0
2020-02-07 11:50:00,68.75,68.81,68.73,68.77,25962.0,55.4475,55.4959,55.4314,55.4636,25962.0
2020-02-07 11:55:00,68.79,68.87,68.79,68.87,11129.0,55.4798,55.5443,55.4798,55.5443,11129.0
2020-02-07 12:00:00,68.88,68.9,68.83,68.87,19573.0,55.5524,55.5685,55.512,55.5443,19573.0
2020-02-07 12:05:00,68.87,68.93,68.87,68.89,10120.0,55.5443,55.5927,55.5443,55.5604,10120.0
2020-02-07 12:10:00,68.9,68.92,68.88,68.9,6590.0,55.5685,55.5846,55.5524,55.5685,6590.0
2020-02-07 12:15:00,68.91,68.98,68.9,68.96,7146.0,55.5766,55.633,55.5685,55.6169,7146.0
2020-02-07 12:20:00,68.96,68.97,68.92,68.96,14254.0,55.6169,55.6249,55.5846,55.6169,14254.0
2020-02-07 12:25:00,68.95,68.96,68.9,68.92,25823.0,55.6088,55.6169,55.5685,55.5846,25823.0
2020-02-07 12:30:00,68.92,68.98,68.91,68.93,25896.0,55.5846,55.633,55.5766,55.5927,25896.0
2020-02-07 12:35:00,68.93,68.94,68.86,68.87,23620.0,55.5927,55.6008,55.5362,55.5443,23620.0
2020-02-07 12:40:00,68.86,68.91,68.85,68.91,19599.0,55.5362,55.5766,55.5282,55.5766,19599.0
2020-02-07 12:45:00,68.9,68.91,68.87,68.88,15941.0,55.5685,55.5766,55.5443,55.5524,15941.0
2020-02-07 12:50:00,68.88,68.92,68.87,68.91,20418.0,55.5524,55.5846,55.5443,55.5766,20418.0
2020-02-07 12:55:00,68.9,68.91,68.86,68.9,12365.0,55.5685,55.5766,55.5362,55.5685,12365.0
2020-02-07 13:00:00,68.89,68.89,68.81,68.81,12324.0,55.5604,55.5604,55.4959,55.4959,12324.0
2020-02-07 13:05:00,68.82,68.87,68.82,68.84,13095.0,55.504,55.5443,55.504,55.5201,13095.0
2020-02-07 13:10:00,68.84,68.86,68.8,68.82,18911.0,55.5201,55.5362,55.4878,55.504,18911.0
2020-02-07 13:15:00,68.82,68.86,68.81,68.83,22103.0,55.504,55.5362,55.4959,55.512,22103.0
2020-02-07 13:20:00,68.82,68.83,68.8,68.81,19207.0,55.504,55.512,55.4878,55.4959,19207.0
2020-02-07 13:25:00,68.8,68.86,68.8,68.83,18689.0,55.4878,55.5362,55.4878,55.512,18689.0
2020-02-07 13:30:00,68.83,68.83,68.73,68.76,35816.0,55.512,55.512,55.4314,55.4556,35816.0
2020-02-07 13:35:00,68.77,68.8,68.72,68.76,49606.0,55.4636,55.4878,55.4233,55.4556,49606.0
2020-02-07 13:40:00,68.77,68.79,68.71,68.72,20558.0,55.4636,55.4798,55.4153,55.4233,20558.0
2020-02-07 13:45:00,68.72,68.72,68.66,68.66,22460.0,55.4233,55.4233,55.3749,55.3749,22460.0
2020-02-07 13:50:00,68.67,68.74,68.66,68.69,20095.0,55.383,55.4395,55.3749,55.3991,20095.0
2020-02-07 13:55:00,68.69,68.69,68.62,68.63,21325.0,55.3991,55.3991,55.3427,55.3507,21325.0
2020-02-07 14:00:00,68.63,68.63,68.55,68.58,27414.0,55.3507,55.3507,55.2862,55.3104,27414.0
2020-02-07 14:05:00,68.58,68.6,68.51,68.52,24823.0,55.3104,55.3265,55.254,55.262,24823.0
2020-02-07 14:10:00,68.52,68.53,68.46,68.47,72419.0,55.262,55.2701,55.2136,55.2217,72419.0
2020-02-07 14:15:00,68.48,68.49,68.45,68.46,39317.0,55.2298,55.2378,55.2056,55.2136,39317.0
2020-02-07 14:20:00,68.45,68.47,68.45,68.46,23795.0,55.2056,55.2217,55.2056,55.2136,23795.0
2020-02-07 14:25:00,68.46,68.46,68.39,68.45,58341.0,55.2136,55.2136,55.1572,55.2056,58341.0
2020-02-07 14:30:00,68.45,68.47,68.41,68.44,34876.0,55.2056,55.2217,55.1733,55.1975,34876.0
2020-02-07 14:35:00,68.43,68.46,68.38,68.45,46812.0,55.1894,55.2136,55.1491,55.2056,46812.0
2020-02-07 14:40:00,68.45,68.54,68.42,68.52,35100.0,55.2056,55.2781,55.1814,55.262,35100.0
2020-02-07 14:45:00,68.52,68.54,68.49,68.51,24197.0,55.262,55.2781,55.2378,55.254,24197.0
2020-02-07 14:50:00,68.51,68.55,68.48,68.54,20327.0,55.254,55.2862,55.2298,55.2781,20327.0
2020-02-07 14:55:00,68.54,68.58,68.52,68.55,29080.0,55.2781,55.3104,55.262,55.2862,29080.0
2020-02-07 15:00:00,68.55,68.57,68.52,68.53,34825.0,55.2862,55.3023,55.262,55.2701,34825.0
2020-02-07 15:05:00,68.53,68.55,68.46,68.48,104397.0,55.2701,55.2862,55.2136,55.2298,104397.0
2020-02-07 15:10:00,68.49,68.5,68.47,68.47,36302.0,55.2378,55.2459,55.2217,55.2217,36302.0
2020-02-07 15:15:00,68.47,68.49,68.44,68.48,71585.0,55.2217,55.2378,55.1975,55.2298,71585.0
2020-02-07 15:20:00,68.48,68.48,68.44,68.48,23027.0,55.2298,55.2298,55.1975,55.2298,23027.0
2020-02-07 15:25:00,68.48,68.49,68.43,68.47,34688.0,55.2298,55.2378,55.1894,55.2217,34688.0
2020-02-07 15:30:00,68.48,68.54,68.47,68.54,36362.0,55.2298,55.2781,55.2217,55.2781,36362.0
2020-02-07 15:35:00,68.54,68.55,68.46,68.51,39200.0,55.2781,55.2862,55.2136,55.254,39200.0
2020-02-07 15:40:00,68.53,68.57,68.51,68.56,35820.0,55.2701,55.3023,55.254,55.2943,35820.0
2020-02-07 15:45:00,68.56,68.58,68.5,68.52,85872.0,55.2943,55.3104,55.2459,55.262,85872.0
2020-02-07 15:50:00,68.52,68.53,68.34,68.41,138215.0,55.262,55.2701,55.1168,55.1733,138215.0
2020-02-07 15:55:00,68.41,68.42,68.31,68.38,305727.0,55.1733,55.1814,55.0927,55.1491,305727.0
2020-02-10 09:30:00,68.54,68.6,68.43,68.48,107618.0,55.2781,55.3265,55.1894,55.2298,107618.0
2020-02-10 09:35:00,68.5,68.5,68.3,68.45,32564.0,55.2459,55.2459,55.0846,55.2056,32564.0
2020-02-10 09:40:00,68.42,68.51,68.39,68.4,18480.0,55.1814,55.254,55.1572,55.1652,18480.0
2020-02-10 09:45:00,68.38,68.38,68.22,68.27,40258.0,55.1491,55.1491,55.0201,55.0604,40258.0
2020-02-10 09:50:00,68.25,68.35,68.25,68.31,18184.0,55.0443,55.1249,55.0443,55.0927,18184.0
2020-02-10 09:55:00,68.3,68.31,68.23,68.28,30908.0,55.0846,55.0927,55.0281,55.0685,30908.0
2020-02-10 10:00:00,68.28,68.42,68.26,68.39,100710.0,55.0685,55.1814,55.0523,55.1572,100710.0
2020-02-10 10:05:00,68.39,68.42,68.23,68.25,29097.0,55.1572,55.1814,55.0281,55.0443,29097.0
2020-02-10 10:10:00,68.25,68.32,68.2,68.28,48695.0,55.0443,55.1007,55.0039,55.0685,48695.0
2020-02-10 10:15:00,68.28,68.31,68.22,68.24,31886.0,55.0685,55.0927,55.0201,55.0362,31886.0
2020-02-10 10:20:00,68.24,68.44,68.24,68.44,27034.0,55.0362,55.1975,55.0362,55.1975,27034.0
2020-02-10 10:25:00,68.44,68.48,68.33,68.37,26281.0,55.1975,55.2298,55.1088,55.141,26281.0
2020-02-10 10:30:00,68.37,68.43,68.37,68.39,23360.0,55.141,55.1894,55.141,55.1572,23360.0
2020-02-10 10:35:00,68.4,68.4,68.3,68.39,78300.0,55.1652,55.1652,55.0846,55.1572,78300.0
2020-02-10 10:40:00,68.4,68.44,68.33,68.33,32701.0,55.1652,55.1975,55.1088,55.1088,32701.0
2020-02-10 10:45:00,68.34,68.39,68.32,68.34,24264.0,55.1168,55.1572,55.1007,55.1168,24264.0
2020-02-10 10:50:00,68.35,68.38,68.32,68.35,17948.0,55.1249,55.1491,55.1007,55.1249,17948.0
2020-02-10 10:55:00,68.34,68.36,68.25,68.29,27223.0,55.1168,55.133,55.0443,55.0765,27223.0
2020-02-10 11:00:00,68.28,68.3,68.22,68.24,16440.0,55.0685,55.0846,55.0201,55.0362,16440.0
2020-02-10 11:05:00,68.25,68.3,68.21,68.28,21750.0,55.0443,55.0846,55.012,55.0685,21750.0
2020-02-10 11:10:00,68.28,68.35,68.24,68.32,33086.0,55.0685,55.1249,55.0362,55.1007,33086.0
2020-02-10 11:15:00,68.33,68.38,68.32,68.34,26080.0,55.1088,55.1491,55.1007,55.1168,26080.0
2020-02-10 11:20:00,68.34,68.35,68.29,68.31,15979.0,55.1168,55.1249,55.0765,55.0927,15979.0
2020-02-10 11:25:00,68.31,68.32,68.27,68.28,14186.0,55.0927,55.1007,55.0604,55.0685,14186.0
2020-02-10 11:30:00,68.29,68.42,68.28,68.4,31553.0,55.0765,55.1814,55.0685,55.1652,31553.0
2020-02-10 11:35:00,68.4,68.41,68.29,68.29,31889.0,55.1652,55.1733,55.0765,55.0765,31889.0
2020-02-10 11:40:00,68.29,68.29,68.24,68.27,25529.0,55.0765,55.0765,55.0362,55.0604,25529.0
2020-02-10 11:45:00,68.27,68.29,68.24,68.25,24135.0,55.0604,55.0765,55.0362,55.0443,24135.0
2020-02-10 11:50:00,68.25,68.28,68.24,68.24,13097.0,55.0443,55.0685,55.0362,55.0362,13097.0
2020-02-10 11:55:00,68.24,68.26,68.2,68.22,32978.0,55.0362,55.0523,55.0039,55.0201,32978.0
2020-02-10 12:00:00,68.22,68.25,68.21,68.24,19846.0,55.0201,55.0443,55.012,55.0362,19846.0
2020-02-10 12:05:00,68.24,68.29,68.23,68.28,20426.0,55.0362,55.0765,55.0281,55.0685,20426.0
2020-02-10 12:10:00,68.29,68.29,68.24,68.26,18067.0,55.0765,55.0765,55.0362,55.0523,18067.0
2020-02-10 12:15:00,68.26,68.3,68.23,68.29,16882.0,55.0523,55.0846,55.0281,55.0765,16882.0
2020-02-10 12:20:00,68.28,68.29,68.21,68.22,24022.0,55.0685,55.0765,55.012,55.0201,24022.0
2020-02-10 12:25:00,68.23,68.26,68.2,68.23,15865.0,55.0281,55.0523,55.0039,55.0281,15865.0
2020-02-10 12:30:00,68.23,68.28,68.23,68.27,14783.0,55.0281,55.0685,55.0281,55.0604,14783.0
2020-02-10 12:35:00,68.27,68.28,68.23,68.23,13349.0,55.0604,55.0685,55.0281,55.0281,13349.0
2020-02-10 12:40:00,68.23,68.27,68.23,68.23,22311.0,55.0281,55.0604,55.0281,55.0281,22311.0
2020-02-10 12:45:00,68.23,68.28,68.23,68.25,18233.0,55.0281,55.0685,55.0281,55.0443,18233.0
2020-02-10 12:50:00,68.25,68.28,68.2,68.28,30307.0,55.0443,55.0685,55.0039,55.0685,30307.0
2020-02-10 12:55:00,68.27,68.27,68.19,68.23,35144.0,55.0604,55.0604,54.9959,55.0281,35144.0
2020-02-10 13:00:00,68.22,68.22,68.13,68.13,36089.0,55.0201,55.0201,54.9475,54.9475,36089.0
2020-02-10 13:05:00,68.13,68.14,68.09,68.14,16477.0,54.9475,54.9555,54.9152,54.9555,16477.0
2020-02-10 13:10:00,68.14,68.19,68.13,68.15,11615.0,54.9555,54.9959,54.9475,54.9636,11615.0
2020-02-10 13:15:00,68.15,68.15,68.1,68.12,17320.0,54.9636,54.9636,54.9233,54.9394,17320.0
2020-02-10 13:20:00,68.11,68.14,68.1,68.14,13211.0,54.9314,54.9555,54.9233,54.9555,13211.0
2020-02-10 13:25:00,68.14,68.18,68.13,68.15,22823.0,54.9555,54.9878,54.9475,54.9636,22823.0
2020-02-10 13:30:00,68.15,68.16,68.13,68.15,17151.0,54.9636,54.9717,54.9475,54.9636,17151.0
2020-02-10 13:35:00,68.14,68.18,68.12,68.18,15080.0,54.9555,54.9878,54.9394,54.9878,15080.0
2020-02-10 13:40:00,68.18,68.18,68.13,68.14,17535.0,54.9878,54.9878,54.9475,54.9555,17535.0
2020-02-10 13:45:00,68.14,68.17,68.14,68.15,20118.0,54.9555,54.9797,54.9555,54.9636,20118.0
2020-02-10 13:50:00,68.14,68.16,68.13,68.14,16119.0,54.9555,54.9717,54.9475,54.9555,16119.0
2020-02-10 13:55:00,68.15,68.18,68.12,68.14,20608.0,54.9636,54.9878,54.9394,54.9555,20608.0
2020-02-10 14:00:00,68.15,68.17,68.13,68.17,18094.0,54.9636,54.9797,54.9475,54.9797,18094.0
2020-02-10 14:05:00,68.17,68.17,68.12,68.13,22836.0,54.9797,54.9797,54.9394,54.9475,22836.0
2020-02-10 14:10:00,68.14,68.18,68.13,68.15,11198.0,54.9555,54.9878,54.9475,54.9636,11198.0
2020-02-10 14:15:00,68.15,68.18,68.14,68.17,30240.0,54.9636,54.9878,54.9555,54.9797,30240.0
2020-02-10 14:20:00,68.16,68.17,68.11,68.12,24927.0,54.9717,54.9797,54.9314,54.9394,24927.0
2020-02-10 14:25:00,68.12,68.16,68.12,68.16,19772.0,54.9394,54.9717,54.9394,54.9717,19772.0
2020-02-10 14:30:00,68.15,68.16,68.1,68.12,31475.0,54.9636,54.9717,54.9233,54.9394,31475.0
2020-02-10 14:35:00,68.12,68.13,68.09,68.1,24375.0,54.9394,54.9475,54.9152,54.9233,24375.0
2020-02-10 14:40:00,68.09,68.13,68.08,68.13,26364.0,54.9152,54.9475,54.9072,54.9475,26364.0
2020-02-10 14:45:00,68.13,68.13,68.09,68.13,54428.0,54.9475,54.9475,54.9152,54.9475,54428.0
2020-02-10 14:50:00,68.13,68.2,68.12,68.19,40806.0,54.9475,55.0039,54.9394,54.9959,40806.0
2020-02-10 14:55:00,68.2,68.25,68.18,68.23,23388.0,55.0039,55.0443,54.9878,55.0281,23388.0
2020-02-10 15:00:00,68.22,68.24,68.2,68.21,27459.0,55.0201,55.0362,55.0039,55.012,27459.0
2020-02-10 15:05:00,68.22,68.27,68.18,68.23,91707.0,55.0201,55.0604,54.9878,55.0281,91707.0
2020-02-10 15:10:00,68.23,68.27,68.22,68.25,118519.0,55.0281,55.0604,55.0201,55.0443,118519.0
2020-02-10 15:15:00,68.26,68.31,68.25,68.3,37855.0,55.0523,55.0927,55.0443,55.0846,37855.0
2020-02-10 15:20:00,68.3,68.31,68.26,68.27,36961.0,55.0846,55.0927,55.0523,55.0604,36961.0
2020-02-10 15:25:00,68.27,68.35,68.26,68.33,30348.0,55.0604,55.1249,55.0523,55.1088,30348.0
2020-02-10 15:30:00,68.33,68.34,68.27,68.28,31295.0,55.1088,55.1168,55.0604,55.0685,31295.0
2020-02-10 15:35:00,68.28,68.36,68.27,68.34,39657.0,55.0685,55.133,55.0604,55.1168,39657.0
2020-02-10 15:40:00,68.34,68.38,68.33,68.34,103941.0,55.1168,55.1491,55.1088,55.1168,103941.0
2020-02-10 15:45:00,68.34,68.38,68.27,68.36,66089.0,55.1168,55.1491,55.0604,55.133,66089.0
2020-02-10 15:50:00,68.36,68.37,68.29,68.34,80670.0,55.133,55.141,55.0765,55.1168,80670.0
2020-02-10 15:55:00,68.34,68.44,68.33,68.44,257993.0,55.1168,55.1975,55.1088,55.1975,257993.0
2020-02-11 09:30:00,68.57,68.62,68.4,68.62,94742.0,55.3023,55.3427,55.1652,55.3427,94742.0
2020-02-11 09:35:00,68.68,68.69,68.62,68.67,36890.0,55.3911,55.3991,55.3427,55.383,36890.0
2020-02-11 09:40:00,68.68,68.78,68.63,68.64,48209.0,55.3911,55.4717,55.3507,55.3588,48209.0
2020-02-11 09:45:00,68.63,68.74,68.63,68.7,32682.0,55.3507,55.4395,55.3507,55.4072,32682.0
2020-02-11 09:50:00,68.71,68.72,68.62,68.62,22531.0,55.4153,55.4233,55.3427,55.3427,22531.0
2020-02-11 09:55:00,68.62,68.66,68.6,68.63,28164.0,55.3427,55.3749,55.3265,55.3507,28164.0
2020-02-11 10:00:00,68.63,68.64,68.57,68.63,31643.0,55.3507,55.3588,55.3023,55.3507,31643.0
2020-02-11 10:05:00,68.63,68.67,68.54,68.65,56662.0,55.3507,55.383,55.2781,55.3669,56662.0
2020-02-11 10:10:00,68.65,68.72,68.58,68.65,29302.0,55.3669,55.4233,55.3104,55.3669,29302.0
2020-02-11 10:15:00,68.65,68.74,68.64,68.68,23351.0,55.3669,55.4395,55.3588,55.3911,23351.0
2020-02-11 10:20:00,68.68,68.76,68.68,68.72,21662.0,55.3911,55.4556,55.3911,55.4233,21662.0
2020-02-11 10:25:00,68.73,68.75,68.64,68.65,87885.0,55.4314,55.4475,55.3588,55.3669,87885.0
2020-02-11 10:30:00,68.65,68.66,68.59,68.64,28335.0,55.3669,55.3749,55.3185,55.3588,28335.0
2020-02-11 10:35:00,68.63,68.63,68.55,68.58,21045.0,55.3507,55.3507,55.2862,55.3104,21045.0
2020-02-11 10:40:00,68.57,68.58,68.54,68.57,21485.0,55.3023,55.3104,55.2781,55.3023,21485.0
2020-02-11 10:45:00,68.56,68.58,68.47,68.5,19977.0,55.2943,55.3104,55.2217,55.2459,19977.0
2020-02-11 10:50:00,68.49,68.51,68.47,68.49,15053.0,55.2378,55.254,55.2217,55.2378,15053.0
2020-02-11 10:55:00,68.48,68.5,68.35,68.41,39207.0,55.2298,55.2459,55.1249,55.1733,39207.0
2020-02-11 11:00:00,68.41,68.51,68.4,68.47,19670.0,55.1733,55.254,55.1652,55.2217,19670.0
2020-02-11 11:05:00,68.46,68.52,68.45,68.47,15152.0,55.2136,55.262,55.2056,55.2217,15152.0
2020-02-11 11:10:00,68.46,68.54,68.46,68.52,24014.0,55.2136,55.2781,55.2136,55.262,24014.0
2020-02-11 11:15:00,68.54,68.56,68.52,68.53,20887.0,55.2781,55.2943,55.262,55.2701,20887.0
2020-02-11 11:20:00,68.53,68.54,68.46,68.47,46799.0,55.2701,55.2781,55.2136,55.2217,46799.0
2020-02-11 11:25:00,68.47,68.47,68.43,68.47,16252.0,55.2217,55.2217,55.1894,55.2217,16252.0
2020-02-11 11:30:00,68.46,68.52,68.46,68.5,22641.0,55.2136,55.262,55.2136,55.2459,22641.0
2020-02-11 11:35:00,68.51,68.52,68.47,68.5,16560.0,55.254,55.262,55.2217,55.2459,16560.0
2020-02-11 11:40:00,68.5,68.54,68.49,68.52,15022.0,55.2459,55.2781,55.2378,55.262,15022.0
2020-02-11 11:45:00,68.51,68.6,68.5,68.58,19646.0,55.254,55.3265,55.2459,55.3104,19646.0
2020-02-11 11:50:00,68.58,68.62,68.54,68.56,38146.0,55.3104,55.3427,55.2781,55.2943,38146.0
2020-02-11 11:55:00,68.56,68.57,68.51,68.52,26875.0,55.2943,55.3023,55.254,55.262,26875.0
2020-02-11 12:00:00,68.51,68.51,68.45,68.46,29926.0,55.254,55.254,55.2056,55.2136,29926.0
2020-02-11 12:05:00,68.46,68.48,68.45,68.46,28536.0,55.2136,55.2298,55.2056,55.2136,28536.0
2020-02-11 12:10:00,68.45,68.47,68.44,68.47,23060.0,55.2056,55.2217,55.1975,55.2217,23060.0
2020-02-11 12:15:00,68.47,68.52,68.45,68.49,17900.0,55.2217,55.262,55.2056,55.2378,17900.0
2020-02-11 12:20:00,68.48,68.49,68.44,68.45,17456.0,55.2298,55.2378,55.1975,55.2056,17456.0
2020-02-11 12:25:00,68.45,68.51,68.45,68.48,12138.0,55.2056,55.254,55.2056,55.2298,12138.0
2020-02-11 12:30:00,68.48,68.49,68.45,68.45,11396.0,55.2298,55.2378,55.2056,55.2056,11396.0
2020-02-11 12:35:00,68.46,68.46,68.42,68.42,19326.0,55.2136,55.2136,55.1814,55.1814,19326.0
2020-02-11 12:40:00,68.42,68.44,68.41,68.42,14516.0,55.1814,55.1975,55.1733,55.1814,14516.0
2020-02-11 12:45:00,68.42,68.43,68.39,68.41,18230.0,55.1814,55.1894,55.1572,55.1733,18230.0
2020-02-11 12:50:00,68.4,68.42,68.39,68.4,27153.0,55.1652,55.1814,55.1572,55.1652,27153.0
2020-02-11 12:55:00,68.39,68.43,68.37,68.42,26360.0,55.1572,55.1894,55.141,55.1814,26360.0
2020-02-11 13:00:00,68.42,68.42,68.39,68.4,23445.0,55.1814,55.1814,55.1572,55.1652,23445.0
2020-02-11 13:05:00,68.4,68.41,68.37,68.39,25017.0,55.1652,55.1733,55.141,55.1572,25017.0
2020-02-11 13:10:00,68.39,68.39,68.34,68.35,14615.0,55.1572,55.1572,55.1168,55.1249,14615.0
2020-02-11 13:15:00,68.34,68.36,68.34,68.35,12876.0,55.1168,55.133,55.1168,55.1249,12876.0
2020-02-11 13:20:00,68.35,68.39,68.35,68.36,19816.0,55.1249,55.1572,55.1249,55.133,19816.0
2020-02-11 13:25:00,68.36,68.37,68.34,68.36,14906.0,55.133,55.141,55.1168,55.133,14906.0
2020-02-11 13:30:00,68.35,68.36,68.3,68.3,19410.0,55.1249,55.133,55.0846,55.0846,19410.0
2020-02-11 13:35:00,68.3,68.37,68.29,68.37,25046.0,55.0846,55.141,55.0765,55.141,25046.0
2020-02-11 13:40:00,68.37,68.37,68.27,68.3,26023.0,55.141,55.141,55.0604,55.0846,26023.0
2020-02-11 13:45:00,68.3,68.3,68.27,68.29,19740.0,55.0846,55.0846,55.0604,55.0765,19740.0
2020-02-11 13:50:00,68.29,68.36,68.28,68.34,29769.0,55.0765,55.133,55.0685,55.1168,29769.0
2020-02-11 13:55:00,68.35,68.41,68.34,68.39,22998.0,55.1249,55.1733,55.1168,55.1572,22998.0
2020-02-11 14:00:00,68.4,68.44,68.35,68.44,24124.0,55.1652,55.1975,55.1249,55.1975,24124.0
2020-02-11 14:05:00,68.43,68.44,68.37,68.41,18446.0,55.1894,55.1975,55.141,55.1733,18446.0
2020-02-11 14:10:00,68.41,68.43,68.38,68.4,24784.0,55.1733,55.1894,55.1491,55.1652,24784.0
2020-02-11 14:15:00,68.4,68.43,68.35,68.36,23486.0,55.1652,55.1894,55.1249,55.133,23486.0
2020-02-11 14:20:00,68.36,68.38,68.35,68.37,26227.0,55.133,55.1491,55.1249,55.141,26227.0
2020-02-11 14:25:00,68.37,68.4,68.36,68.4,14627.0,55.141,55.1652,55.133,55.1652,14627.0
2020-02-11 14:30:00,68.4,68.43,68.39,68.41,24102.0,55.1652,55.1894,55.1572,55.1733,24102.0
2020-02-11 14:35:00,68.41,68.41,68.35,68.35,16171.0,55.1733,55.1733,55.1249,55.1249,16171.0
2020-02-11 14:40:00,68.35,68.42,68.35,68.4,20296.0,55.1249,55.1814,55.1249,55.1652,20296.0
2020-02-11 14:45:00,68.4,68.46,68.39,68.42,24999.0,55.1652,55.2136,55.1572,55.1814,24999.0
2020-02-11 14:50:00,68.43,68.45,68.42,68.45,16826.0,55.1894,55.2056,55.1814,55.2056,16826.0
2020-02-11 14:55:00,68.45,68.53,68.45,68.52,20105.0,55.2056,55.2701,55.2056,55.262,20105.0
2020-02-11 15:00:00,68.52,68.53,68.48,68.48,36127.0,55.262,55.2701,55.2298,55.2298,36127.0
2020-02-11 15:05:00,68.48,68.52,68.45,68.48,38356.0,55.2298,55.262,55.2056,55.2298,38356.0
2020-02-11 15:10:00,68.48,68.52,68.46,68.52,33999.0,55.2298,55.262,55.2136,55.262,33999.0
2020-02-11 15:15:00,68.52,68.54,68.46,68.47,62612.0,55.262,55.2781,55.2136,55.2217,62612.0
2020-02-11 15:20:00,68.46,68.51,68.45,68.51,27315.0,55.2136,55.254,55.2056,55.254,27315.0
2020-02-11 15:25:00,68.51,68.56,68.5,68.54,22729.0,55.254,55.2943,55.2459,55.2781,22729.0
2020-02-11 15:30:00,68.54,68.64,68.51,68.63,49085.0,55.2781,55.3588,55.254,55.3507,49085.0
2020-02-11 15:35:00,68.63,68.66,68.59,68.65,55948.0,55.3507,55.3749,55.3185,55.3669,55948.0
2020-02-11 15:40:00,68.65,68.68,68.6,68.62,36766.0,55.3669,55.3911,55.3265,55.3427,36766.0
2020-02-11 15:45:00,68.62,68.65,68.58,68.58,49447.0,55.3427,55.3669,55.3104,55.3104,49447.0
2020-02-11 15:50:00,68.59,68.63,68.55,68.57,114021.0,55.3185,55.3507,55.2862,55.3023,114021.0
2020-02-11 15:55:00,68.57,68.6,68.53,68.59,205656.0,55.3023,55.3265,55.2701,55.3185,205656.0
2020-02-12 09:30:00,68.34,68.54,68.17,68.54,137184.0,55.1168,55.2781,54.9797,55.2781,137184.0
2020-02-12 09:35:00,68.54,68.63,68.5,68.63,40171.0,55.2781,55.3507,55.2459,55.3507,40171.0
2020-02-12 09:40:00,68.63,68.68,68.41,68.52,37637.0,55.3507,55.3911,55.1733,55.262,37637.0
2020-02-12 09:45:00,68.52,68.77,68.51,68.73,47103.0,55.262,55.4636,55.254,55.4314,47103.0
2020-02-12 09:50:00,68.73,68.78,68.66,68.71,44569.0,55.4314,55.4717,55.3749,55.4153,44569.0
2020-02-12 09:55:00,68.71,68.74,68.63,68.68,46859.0,55.4153,55.4395,55.3507,55.3911,46859.0
2020-02-12 10:00:00,68.66,68.67,68.48,68.56,38730.0,55.3749,55.383,55.2298,55.2943,38730.0
2020-02-12 10:05:00,68.56,68.56,68.47,68.5,32928.0,55.2943,55.2943,55.2217,55.2459,32928.0
2020-02-12 10:10:00,68.51,68.66,68.5,68.66,33903.0,55.254,55.3749,55.2459,55.3749,33903.0
2020-02-12 10:15:00,68.67,68.68,68.59,68.68,31418.0,55.383,55.3911,55.3185,55.3911,31418.0
2020-02-12 10:20:00,68.69,68.7,68.6,68.66,24755.0,55.3991,55.4072,55.3265,55.3749,24755.0
2020-02-12 10:25:00,68.66,68.73,68.63,68.63,33764.0,55.3749,55.4314,55.3507,55.3507,33764.0
2020-02-12 10:30:00,68.64,68.66,68.6,68.65,21769.0,55.3588,55.3749,55.3265,55.3669,21769.0
2020-02-12 10:35:00,68.64,68.69,68.6,68.64,23106.0,55.3588,55.3991,55.3265,55.3588,23106.0
2020-02-12 10:40:00,68.63,68.7,68.59,68.7,37127.0,55.3507,55.4072,55.3185,55.4072,37127.0
2020-02-12 10:45:00,68.72,68.79,68.71,68.78,22420.0,55.4233,55.4798,55.4153,55.4717,22420.0
2020-02-12 10:50:00,68.78,68.8,68.71,68.72,18337.0,55.4717,55.4878,55.4153,55.4233,18337.0
2020-02-12 10:55:00,68.73,68.74,68.7,68.74,30323.0,55.4314,55.4395,55.4072,55.4395,30323.0
2020-02-12 11:00:00,68.73,68.78,68.73,68.77,15811.0,55.4314,55.4717,55.4314,55.4636,15811.0
2020-02-12 11:05:00,68.77,68.84,68.73,68.73,17882.0,55.4636,55.5201,55.4314,55.4314,17882.0
2020-02-12 11:10:00,68.74,68.78,68.71,68.78,16915.0,55.4395,55.4717,55.4153,55.4717,16915.0
2020-02-12 11:15:00,68.77,68.84,68.76,68.84,23497.0,55.4636,55.5201,55.4556,55.5201,23497.0
2020-02-12 11:20:00,68.84,68.88,68.79,68.79,47123.0,55.5201,55.5524,55.4798,55.4798,47123.0
2020-02-12 11:25:00,68.78,68.9,68.78,68.87,32413.0,55.4717,55.5685,55.4717,55.5443,32413.0
2020-02-12 11:30:00,68.87,68.89,68.79,68.81,83193.0,55.5443,55.5604,55.4798,55.4959,83193.0
2020-02-12 11:35:00,68.82,68.82,68.78,68.8,42563.0,55.504,55.504,55.4717,55.4878,42563.0
2020-02-12 11:40:00,68.8,68.83,68.75,68.8,36311.0,55.4878,55.512,55.4475,55.4878,36311.0
2020-02-12 11:45:00,68.81,68.85,68.74,68.75,52336.0,55.4959,55.5282,55.4395,55.4475,52336.0
2020-02-12 11:50:00,68.75,68.82,68.74,68.82,20452.0,55.4475,55.504,55.4395,55.504,20452.0
2020-02-12 11:55:00,68.83,68.85,68.76,68.8,31587.0,55.512,55.5282,55.4556,55.4878,31587.0
2020-02-12 12:00:00,68.79,68.79,68.72,68.74,20606.0,55.4798,55.4798,55.4233,55.4395,20606.0
2020-02-12 12:05:00,68.75,68.75,68.69,68.69,11254.0,55.4475,55.4475,55.3991,55.3991,11254.0
2020-02-12 12:10:00,68.7,68.74,68.69,68.7,12515.0,55.4072,55.4395,55.3991,55.4072,12515.0
2020-02-12 12:15:00,68.7,68.78,68.69,68.77,36551.0,55.4072,55.4717,55.3991,55.4636,36551.0
2020-02-12 12:20:00,68.76,68.8,68.72,68.76,27976.0,55.4556,55.4878,55.4233,55.4556,27976.0
2020-02-12 12:25:00,68.76,68.78,68.72,68.77,26359.0,55.4556,55.4717,55.4233,55.4636,26359.0
2020-02-12 12:30:00,68.78,68.78,68.73,68.75,17698.0,55.4717,55.4717,55.4314,55.4475,17698.0
2020-02-12 12:35:00,68.76,68.85,68.75,68.79,22547.0,55.4556,55.5282,55.4475,55.4798,22547.0
2020-02-12 12:40:00,68.8,68.86,68.79,68.85,27539.0,55.4878,55.5362,55.4798,55.5282,27539.0
2020-02-12 12:45:00,68.85,68.88,68.78,68.79,34036.0,55.5282,55.5524,55.4717,55.4798,34036.0
2020-02-12 12:50:00,68.79,68.81,68.77,68.78,14270.0,55.4798,55.4959,55.4636,55.4717,14270.0
2020-02-12 12:55:00,68.79,68.8,68.76,68.77,11160.0,55.4798,55.4878,55.4556,55.4636,11160.0
2020-02-12 13:00:00,68.77,68.78,68.68,68.68,22565.0,55.4636,55.4717,55.3911,55.3911,22565.0
2020-02-12 13:05:00,68.69,68.69,68.63,68.67,21615.0,55.3991,55.3991,55.3507,55.383,21615.0
2020-02-12 13:10:00,68.66,68.7,68.64,68.69,24497.0,55.3749,55.4072,55.3588,55.3991,24497.0
2020-02-12 13:15:00,68.7,68.71,68.66,68.71,19918.0,55.4072,55.4153,55.3749,55.4153,19918.0
2020-02-12 13:20:00,68.7,68.73,68.67,68.72,18718.0,55.4072,55.4314,55.383,55.4233,18718.0
2020-02-12 13:25:00,68.71,68.78,68.7,68.74,16295.0,55.4153,55.4717,55.4072,55.4395,16295.0
2020-02-12 13:30:00,68.75,68.8,68.74,68.8,13818.0,55.4475,55.4878,55.4395,55.4878,13818.0
2020-02-12 13:35:00,68.8,68.83,68.79,68.83,21200.0,55.4878,55.512,55.4798,55.512,21200.0
2020-02-12 13:40:00,68.83,68.84,68.81,68.82,14701.0,55.512,55.5201,55.4959,55.504,14701.0
2020-02-12 13:45:00,68.82,68.83,68.79,68.8,17904.0,55.504,55.512,55.4798,55.4878,17904.0
2020-02-12 13:50:00,68.81,68.83,68.78,68.78,17359.0,55.4959,55.512,55.4717,55.4717,17359.0
2020-02-12 13:55:00,68.78,68.8,68.77,68.8,9020.0,55.4717,55.4878,55.4636,55.4878,9020.0
2020-02-12 14:00:00,68.8,68.8,68.71,68.73,14861.0,55.4878,55.4878,55.4153,55.4314,14861.0
2020-02-12 14:05:00,68.74,68.78,68.73,68.75,20595.0,55.4395,55.4717,55.4314,55.4475,20595.0
2020-02-12 14:10:00,68.73,68.75,68.72,68.75,9802.0,55.4314,55.4475,55.4233,55.4475,9802.0
2020-02-12 14:15:00,68.74,68.76,68.73,68.75,11363.0,55.4395,55.4556,55.4314,55.4475,11363.0
2020-02-12 14:20:00,68.74,68.78,68.73,68.75,14137.0,55.4395,55.4717,55.4314,55.4475,14137.0
2020-02-12 14:25:00,68.76,68.81,68.75,68.78,9757.0,55.4556,55.4959,55.4475,55.4717,9757.0
2020-02-12 14:30:00,68.78,68.82,68.78,68.81,10691.0,55.4717,55.504,55.4717,55.4959,10691.0
2020-02-12 14:35:00,68.81,68.85,68.77,68.8,24851.0,55.4959,55.5282,55.4636,55.4878,24851.0
2020-02-12 14:40:00,68.81,68.81,68.74,68.77,26705.0,55.4959,55.4959,55.4395,55.4636,26705.0
2020-02-12 14:45:00,68.78,68.81,68.77,68.8,12750.0,55.4717,55.4959,55.4636,55.4878,12750.0
2020-02-12 14:50:00,68.81,68.88,68.81,68.85,20264.0,55.4959,55.5524,55.4959,55.5282,20264.0
2020-02-12 14:55:00,68.84,68.88,68.84,68.86,19152.0,55.5201,55.5524,55.5201,55.5362,19152.0
2020-02-12 15:00:00,68.87,68.9,68.84,68.87,23146.0,55.5443,55.5685,55.5201,55.5443,23146.0
2020-02-12 15:05:00,68.87,68.88,68.85,68.87,16671.0,55.5443,55.5524,55.5282,55.5443,16671.0
2020-02-12 15:10:00,68.87,68.87,68.79,68.81,19378.0,55.5443,55.5443,55.4798,55.4959,19378.0
2020-02-12 15:15:00,68.81,68.83,68.79,68.81,13769.0,55.4959,55.512,55.4798,55.4959,13769.0
2020-02-12 15:20:00,68.81,68.81,68.76,68.78,20292.0,55.4959,55.4959,55.4556,55.4717,20292.0
2020-02-12 15:25:00,68.78,68.8,68.77,68.77,20194.0,55.4717,55.4878,55.4636,55.4636,20194.0
2020-02-12 15:30:00,68.77,68.81,68.76,68.76,28223.0,55.4636,55.4959,55.4556,55.4556,28223.0
2020-02-12 15:35:00,68.77,68.79,68.73,68.73,36347.0,55.4636,55.4798,55.4314,55.4314,36347.0
2020-02-12 15:40:00,68.73,68.74,68.65,68.7,48995.0,55.4314,55.4395,55.3669,55.4072,48995.0
2020-02-12 15:45:00,68.7,68.8,68.68,68.76,82975.0,55.4072,55.4878,55.3911,55.4556,82975.0
2020-02-12 15:50:00,68.76,68.79,68.67,68.75,138191.0,55.4556,55.4798,55.383,55.4475,138191.0
2020-02-12 15:55:00,68.75,68.79,68.61,68.63,233528.0,55.4475,55.4798,55.3346,55.3507,233528.0
2020-02-13 09:30:00,68.6,68.76,68.56,68.61,57320.0,55.3265,55.4556,55.2943,55.3346,57320.0
2020-02-13 09:35:00,68.61,68.68,68.58,68.66,17638.0,55.3346,55.3911,55.3104,55.3749,17638.0
2020-02-13 09:40:00,68.63,68.72,68.61,68.67,29482.0,55.3507,55.4233,55.3346,55.383,29482.0
2020-02-13 09:45:00,68.64,68.67,68.54,68.65,23514.0,55.3588,55.383,55.2781,55.3669,23514.0
2020-02-13 09:50:00,68.64,68.77,68.61,68.75,33573.0,55.3588,55.4636,55.3346,55.4475,33573.0
2020-02-13 09:55:00,68.74,68.79,68.72,68.72,26542.0,55.4395,55.4798,55.4233,55.4233,26542.0
2020-02-13 10:00:00,68.72,68.78,68.7,68.75,35657.0,55.4233,55.4717,55.4072,55.4475,35657.0
2020-02-13 10:05:00,68.75,68.88,68.75,68.87,52068.0,55.4475,55.5524,55.4475,55.5443,52068.0
2020-02-13 10:10:00,68.87,68.92,68.86,68.9,45608.0,55.5443,55.5846,55.5362,55.5685,45608.0
2020-02-13 10:15:00,68.89,69.02,68.88,69.02,68669.0,55.5604,55.6653,55.5524,55.6653,68669.0
2020-02-13 10:20:00,69.01,69.02,68.92,68.96,29472.0,55.6572,55.6653,55.5846,55.6169,29472.0
2020-02-13 10:25:00,68.95,69.1,68.94,69.06,33531.0,55.6088,55.7298,55.6008,55.6975,33531.0
2020-02-13 10:30:00,69.06,69.1,69.02,69.1,21045.0,55.6975,55.7298,55.6653,55.7298,21045.0
2020-02-13 10:35:00,69.12,69.18,69.09,69.16,55325.0,55.7459,55.7943,55.7217,55.7782,55325.0
2020-02-13 10:40:00,69.15,69.21,69.12,69.2,24141.0,55.7701,55.8185,55.7459,55.8104,24141.0
2020-02-13 10:45:00,69.21,69.32,69.2,69.31,87552.0,55.8185,55.9072,55.8104,55.8992,87552.0
2020-02-13 10:50:00,69.31,69.35,69.18,69.23,80220.0,55.8992,55.9314,55.7943,55.8346,80220.0
2020-02-13 10:55:00,69.23,69.34,69.23,69.28,15970.0,55.8346,55.9234,55.8346,55.875,15970.0
2020-02-13 11:00:00,69.27,69.28,69.21,69.27,39789.0,55.8669,55.875,55.8185,55.8669,39789.0
2020-02-13 11:05:00,69.27,69.3,69.24,69.25,15529.0,55.8669,55.8911,55.8427,55.8508,15529.0
2020-02-13 11:10:00,69.24,69.26,69.21,69.24,19056.0,55.8427,55.8588,55.8185,55.8427,19056.0
2020-02-13 11:15:00,69.24,69.27,69.18,69.18,22455.0,55.8427,55.8669,55.7943,55.7943,22455.0
2020-02-13 11:20:00,69.19,69.19,69.13,69.13,20679.0,55.8024,55.8024,55.754,55.754,20679.0
2020-02-13 11:25:00,69.14,69.17,69.13,69.16,16924.0,55.7621,55.7863,55.754,55.7782,16924.0
2020-02-13 11:30:00,69.16,69.18,69.08,69.1,28712.0,55.7782,55.7943,55.7137,55.7298,28712.0
2020-02-13 11:35:00,69.11,69.12,69.02,69.05,31023.0,55.7379,55.7459,55.6653,55.6895,31023.0
2020-02-13 11:40:00,69.06,69.06,68.98,69.02,54936.0,55.6975,55.6975,55.633,55.6653,54936.0
2020-02-13 11:45:00,69.02,69.08,68.92,68.92,59020.0,55.6653,55.7137,55.5846,55.5846,59020.0
2020-02-13 11:50:00,68.92,68.94,68.88,68.94,35891.0,55.5846,55.6008,55.5524,55.6008,35891.0
2020-02-13 11:55:00,68.94,68.95,68.89,68.93,20937.0,55.6008,55.6088,55.5604,55.5927,20937.0
2020-02-13 12:00:00,68.93,68.99,68.92,68.98,20182.0,55.5927,55.6411,55.5846,55.633,20182.0
2020-02-13 12:05:00,68.98,69.0,68.96,68.99,11709.0,55.633,55.6491,55.6169,55.6411,11709.0
2020-02-13 12:10:00,68.98,69.12,68.97,69.12,50347.0,55.633,55.7459,55.6249,55.7459,50347.0
2020-02-13 12:15:00,69.12,69.16,69.08,69.12,22041.0,55.7459,55.7782,55.7137,55.7459,22041.0
2020-02-13 12:20:00,69.12,69.14,69.09,69.12,10019.0,55.7459,55.7621,55.7217,55.7459,10019.0
2020-02-13 12:25:00,69.13,69.2,69.1,69.17,14393.0,55.754,55.8104,55.7298,55.7863,14393.0
2020-02-13 12:30:00,69.18,69.22,69.17,69.19,16306.0,55.7943,55.8266,55.7863,55.8024,16306.0
2020-02-13 12:35:00,69.2,69.22,69.17,69.19,12412.0,55.8104,55.8266,55.7863,55.8024,12412.0
2020-02-13 12:40:00,69.2,69.26,69.16,69.17,45750.0,55.8104,55.8588,55.7782,55.7863,45750.0
2020-02-13 12:45:00,69.18,69.23,69.15,69.17,49685.0,55.7943,55.8346,55.7701,55.7863,49685.0
2020-02-13 12:50:00,69.18,69.24,69.18,69.23,12053.0,55.7943,55.8427,55.7943,55.8346,12053.0
2020-02-13 12:55:00,69.22,69.24,69.19,69.22,26139.0,55.8266,55.8427,55.8024,55.8266,26139.0
2020-02-13 13:00:00,69.24,69.31,69.2,69.3,67041.0,55.8427,55.8992,55.8104,55.8911,67041.0
2020-02-13 13:05:00,69.3,69.33,69.28,69.3,77887.0,55.8911,55.9153,55.875,55.8911,77887.0
2020-02-13 13:10:00,69.3,69.32,69.28,69.28,14661.0,55.8911,55.9072,55.875,55.875,14661.0
2020-02-13 13:15:00,69.28,69.33,69.27,69.33,19528.0,55.875,55.9153,55.8669,55.9153,19528.0
2020-02-13 13:20:00,69.33,69.33,69.29,69.29,16306.0,55.9153,55.9153,55.883,55.883,16306.0
2020-02-13 13:25:00,69.29,69.29,69.22,69.25,15023.0,55.883,55.883,55.8266,55.8508,15023.0
2020-02-13 13:30:00,69.25,69.29,69.24,69.25,10618.0,55.8508,55.883,55.8427,55.8508,10618.0
2020-02-13 13:35:00,69.25,69.31,69.25,69.27,23692.0,55.8508,55.8992,55.8508,55.8669,23692.0
2020-02-13 13:40:00,69.27,69.33,69.25,69.31,15674.0,55.8669,55.9153,55.8508,55.8992,15674.0
2020-02-13 13:45:00,69.32,69.36,69.27,69.35,29669.0,55.9072,55.9395,55.8669,55.9314,29669.0
2020-02-13 13:50:00,69.36,69.41,69.34,69.4,23040.0,55.9395,55.9798,55.9234,55.9717,23040.0
2020-02-13 13:55:00,69.41,69.42,69.39,69.42,10737.0,55.9798,55.9879,55.9637,55.9879,10737.0
2020-02-13 14:00:00,69.42,69.46,69.41,69.45,19580.0,55.9879,56.0201,55.9798,56.0121,19580.0
2020-02-13 14:05:00,69.45,69.49,69.45,69.46,29137.0,56.0121,56.0443,56.0121,56.0201,29137.0
2020-02-13 14:10:00,69.45,69.49,69.41,69.46,27247.0,56.0121,56.0443,55.9798,56.0201,27247.0
2020-02-13 14:15:00,69.45,69.48,69.45,69.46,19045.0,56.0121,56.0363,56.0121,56.0201,19045.0
2020-02-13 14:20:00,69.46,69.53,69.45,69.48,28857.0,56.0201,56.0766,56.0121,56.0363,28857.0
2020-02-13 14:25:00,69.48,69.53,69.48,69.5,21248.0,56.0363,56.0766,56.0363,56.0524,21248.0
2020-02-13 14:30:00,69.49,69.55,69.48,69.55,41556.0,56.0443,56.0927,56.0363,56.0927,41556.0
2020-02-13 14:35:00,69.56,69.61,69.51,69.61,48095.0,56.1008,56.1411,56.0605,56.1411,48095.0
2020-02-13 14:40:00,69.62,69.67,69.61,69.64,40268.0,56.1492,56.1895,56.1411,56.1653,40268.0
2020-02-13 14:45:00,69.63,69.64,69.59,69.59,30155.0,56.1572,56.1653,56.125,56.125,30155.0
2020-02-13 14:50:00,69.6,69.62,69.59,69.6,50680.0,56.133,56.1492,56.125,56.133,50680.0
2020-02-13 14:55:00,69.59,69.63,69.53,69.53,38026.0,56.125,56.1572,56.0766,56.0766,38026.0
2020-02-13 15:00:00,69.54,69.56,69.41,69.42,40051.0,56.0847,56.1008,55.9798,55.9879,40051.0
2020-02-13 15:05:00,69.42,69.48,69.41,69.47,35318.0,55.9879,56.0363,55.9798,56.0282,35318.0
2020-02-13 15:10:00,69.48,69.51,69.43,69.45,39980.0,56.0363,56.0605,55.9959,56.0121,39980.0
2020-02-13 15:15:00,69.45,69.51,69.43,69.51,28011.0,56.0121,56.0605,55.9959,56.0605,28011.0
2020-02-13 15:20:00,69.49,69.51,69.47,69.48,24417.0,56.0443,56.0605,56.0282,56.0363,24417.0
2020-02-13 15:25:00,69.49,69.53,69.46,69.48,23087.0,56.0443,56.0766,56.0201,56.0363,23087.0
2020-02-13 15:30:00,69.48,69.51,69.42,69.44,38968.0,56.0363,56.0605,55.9879,56.004,38968.0
2020-02-13 15:35:00,69.44,69.47,69.38,69.42,64895.0,56.004,56.0282,55.9556,55.9879,64895.0
2020-02-13 15:40:00,69.42,69.53,69.4,69.53,84132.0,55.9879,56.0766,55.9717,56.0766,84132.0
2020-02-13 15:45:00,69.52,69.6,69.48,69.55,72690.0,56.0685,56.133,56.0363,56.0927,72690.0
2020-02-13 15:50:00,69.54,69.57,69.46,69.53,138012.0,56.0847,56.1089,56.0201,56.0766,138012.0
2020-02-13 15:55:00,69.53,69.57,69.46,69.55,384411.0,56.0766,56.1089,56.0201,56.0927,384411.0
2020-02-14 09:30:00,69.12,69.21,69.01,69.2,111128.0,56.2467,56.3199,56.1572,56.3118,111128.0
2020-02-14 09:35:00,69.18,69.23,69.07,69.1,43281.0,56.2955,56.3362,56.206,56.2304,43281.0
2020-02-14 09:40:00,69.11,69.11,68.92,68.95,49812.0,56.2385,56.2385,56.0839,56.1083,49812.0
2020-02-14 09:45:00,68.93,68.95,68.85,68.89,33832.0,56.0921,56.1083,56.027,56.0595,33832.0
2020-02-14 09:50:00,68.92,68.98,68.84,68.9,22386.0,56.0839,56.1328,56.0188,56.0677,22386.0
2020-02-14 09:55:00,68.9,68.9,68.8,68.86,28106.0,56.0677,56.0677,55.9863,56.0351,28106.0
2020-02-14 10:00:00,68.86,68.87,68.81,68.84,28395.0,56.0351,56.0432,55.9944,56.0188,28395.0
2020-02-14 10:05:00,68.83,68.86,68.8,68.82,50868.0,56.0107,56.0351,55.9863,56.0026,50868.0
2020-02-14 10:10:00,68.83,68.88,68.78,68.85,90207.0,56.0107,56.0514,55.97,56.027,90207.0
2020-02-14 10:15:00,68.86,68.95,68.84,68.89,18052.0,56.0351,56.1083,56.0188,56.0595,18052.0
2020-02-14 10:20:00,68.89,68.93,68.83,68.83,24409.0,56.0595,56.0921,56.0107,56.0107,24409.0
2020-02-14 10:25:00,68.84,68.91,68.82,68.82,26881.0,56.0188,56.0758,56.0026,56.0026,26881.0
2020-02-14 10:30:00,68.83,68.89,68.83,68.86,20548.0,56.0107,56.0595,56.0107,56.0351,20548.0
2020-02-14 10:35:00,68.86,68.87,68.76,68.77,20233.0,56.0351,56.0432,55.9537,55.9619,20233.0
2020-02-14 10:40:00,68.76,68.94,68.76,68.9,134823.0,55.9537,56.1002,55.9537,56.0677,134823.0
2020-02-14 10:45:00,68.91,68.95,68.85,68.86,27075.0,56.0758,56.1083,56.027,56.0351,27075.0
2020-02-14 10:50:00,68.87,68.9,68.85,68.89,15169.0,56.0432,56.0677,56.027,56.0595,15169.0
2020-02-14 10:55:00,68.89,68.95,68.81,68.81,30173.0,56.0595,56.1083,55.9944,55.9944,30173.0
2020-02-14 11:00:00,68.82,68.91,68.79,68.9,51132.0,56.0026,56.0758,55.9781,56.0677,51132.0
2020-02-14 11:05:00,68.91,69.0,68.88,68.97,112816.0,56.0758,56.149,56.0514,56.1246,112816.0
2020-02-14 11:10:00,68.98,69.04,68.96,68.98,31348.0,56.1328,56.1816,56.1165,56.1328,31348.0
2020-02-14 11:15:00,68.98,68.98,68.85,68.85,48857.0,56.1328,56.1328,56.027,56.027,48857.0
2020-02-14 11:20:00,68.86,68.86,68.76,68.81,57368.0,56.0351,56.0351,55.9537,55.9944,57368.0
2020-02-14 11:25:00,68.81,68.86,68.8,68.83,15998.0,55.9944,56.0351,55.9863,56.0107,15998.0
2020-02-14 11:30:00,68.83,68.84,68.78,68.8,12923.0,56.0107,56.0188,55.97,55.9863,12923.0
2020-02-14 11:35:00,68.8,68.91,68.79,68.9,29221.0,55.9863,56.0758,55.9781,56.0677,29221.0
2020-02-14 11:40:00,68.9,68.93,68.86,68.93,34133.0,56.0677,56.0921,56.0351,56.0921,34133.0
2020-02-14 11:45:00,68.94,69.01,68.93,69.0,8877.0,56.1002,56.1572,56.0921,56.149,8877.0
2020-02-14 11:50:00,69.0,69.04,68.99,68.99,57415.0,56.149,56.1816,56.1409,56.1409,57415.0
2020-02-14 11:55:00,69.0,69.0,68.92,68.94,34595.0,56.149,56.149,56.0839,56.1002,34595.0
2020-02-14 12:00:00,68.93,68.93,68.84,68.85,66768.0,56.0921,56.0921,56.0188,56.027,66768.0
2020-02-14 12:05:00,68.86,68.94,68.85,68.88,42671.0,56.0351,56.1002,56.027,56.0514,42671.0
2020-02-14 12:10:00,68.88,68.94,68.85,68.93,93801.0,56.0514,56.1002,56.027,56.0921,93801.0
2020-02-14 12:15:00,68.94,69.01,68.94,69.0,72761.0,56.1002,56.1572,56.1002,56.149,72761.0
2020-02-14 12:20:00,69.0,69.04,68.96,68.98,64627.0,56.149,56.1816,56.1165,56.1328,64627.0
2020-02-14 12:25:00,68.97,69.01,68.94,69.01,25846.0,56.1246,56.1572,56.1002,56.1572,25846.0
2020-02-14 12:30:00,69.01,69.01,68.94,68.98,14076.0,56.1572,56.1572,56.1002,56.1328,14076.0
2020-02-14 12:35:00,68.97,69.0,68.96,69.0,11088.0,56.1246,56.149,56.1165,56.149,11088.0
2020-02-14 12:40:00,69.0,69.01,68.95,68.98,20110.0,56.149,56.1572,56.1083,56.1328,20110.0
2020-02-14 12:45:00,68.98,68.99,68.95,68.96,31597.0,56.1328,56.1409,56.1083,56.1165,31597.0
2020-02-14 12:50:00,68.96,69.0,68.94,68.98,42891.0,56.1165,56.149,56.1002,56.1328,42891.0
2020-02-14 12:55:00,68.98,69.0,68.96,68.98,30688.0,56.1328,56.149,56.1165,56.1328,30688.0
2020-02-14 13:00:00,68.98,69.03,68.96,68.96,32020.0,56.1328,56.1734,56.1165,56.1165,32020.0
2020-02-14 13:05:00,68.97,69.02,68.96,69.01,41337.0,56.1246,56.1653,56.1165,56.1572,41337.0
2020-02-14 13:10:00,69.01,69.04,68.99,69.0,21556.0,56.1572,56.1816,56.1409,56.149,21556.0
2020-02-14 13:15:00,69.01,69.01,68.94,68.99,33195.0,56.1572,56.1572,56.1002,56.1409,33195.0
2020-02-14 13:20:00,69.0,69.01,68.96,68.97,25881.0,56.149,56.1572,56.1165,56.1246,25881.0
2020-02-14 13:25:00,68.97,68.99,68.95,68.95,28628.0,56.1246,56.1409,56.1083,56.1083,28628.0
2020-02-14 13:30:00,68.95,68.98,68.94,68.95,36508.0,56.1083,56.1328,56.1002,56.1083,36508.0
2020-02-14 13:35:00,68.95,68.96,68.83,68.86,57529.0,56.1083,56.1165,56.0107,56.0351,57529.0
2020-02-14 13:40:00,68.87,68.95,68.85,68.92,48339.0,56.0432,56.1083,56.027,56.0839,48339.0
2020-02-14 13:45:00,68.93,68.94,68.89,68.91,46871.0,56.0921,56.1002,56.0595,56.0758,46871.0
2020-02-14 13:50:00,68.91,68.94,68.88,68.89,40948.0,56.0758,56.1002,56.0514,56.0595,40948.0
2020-02-14 13:55:00,68.89,68.89,68.82,68.88,58645.0,56.0595,56.0595,56.0026,56.0514,58645.0
2020-02-14 14:00:00,68.88,68.9,68.84,68.84,43648.0,56.0514,56.0677,56.0188,56.0188,43648.0
2020-02-14 14:05:00,68.84,68.93,68.82,68.88,39624.0,56.0188,56.0921,56.0026,56.0514,39624.0
2020-02-14 14:10:00,68.88,68.89,68.81,68.83,40230.0,56.0514,56.0595,55.9944,56.0107,40230.0
2020-02-14 14:15:00,68.83,68.84,68.79,68.82,34809.0,56.0107,56.0188,55.9781,56.0026,34809.0
2020-02-14 14:20:00,68.82,68.88,68.8,68.86,122766.0,56.0026,56.0514,55.9863,56.0351,122766.0
2020-02-14 14:25:00,68.86,68.92,68.83,68.92,80799.0,56.0351,56.0839,56.0107,56.0839,80799.0
2020-02-14 14:30:00,68.91,68.94,68.85,68.9,27288.0,56.0758,56.1002,56.027,56.0677,27288.0
2020-02-14 14:35:00,68.9,68.97,68.89,68.97,13549.0,56.0677,56.1246,56.0595,56.1246,13549.0
2020-02-14 14:40:00,68.97,69.0,68.95,69.0,14816.0,56.1246,56.149,56.1083,56.149,14816.0
2020-02-14 14:45:00,68.99,69.09,68.99,69.08,25558.0,56.1409,56.2223,56.1409,56.2141,25558.0
2020-02-14 14:50:00,69.08,69.08,68.98,69.02,17675.0,56.2141,56.2141,56.1328,56.1653,17675.0
2020-02-14 14:55:00,69.02,69.06,69.02,69.05,16965.0,56.1653,56.1979,56.1653,56.1897,16965.0
2020-02-14 15:00:00,69.05,69.05,68.99,69.02,44710.0,56.1897,56.1897,56.1409,56.1653,44710.0
2020-02-14 15:05:00,69.02,69.07,69.0,69.06,20980.0,56.1653,56.206,56.149,56.1979,20980.0
2020-02-14 15:10:00,69.06,69.09,69.01,69.03,21933.0,56.1979,56.2223,56.1572,56.1734,21933.0
2020-02-14 15:15:00,69.03,69.04,68.87,68.88,57520.0,56.1734,56.1816,56.0432,56.0514,57520.0
2020-02-14 15:20:00,68.88,68.92,68.83,68.92,62425.0,56.0514,56.0839,56.0107,56.0839,62425.0
2020-02-14 15:25:00,68.91,68.91,68.83,68.84,51437.0,56.0758,56.0758,56.0107,56.0188,51437.0
2020-02-14 15:30:00,68.84,68.93,68.83,68.92,67082.0,56.0188,56.0921,56.0107,56.0839,67082.0
2020-02-14 15:35:00,68.92,68.96,68.86,68.9,72253.0,56.0839,56.1165,56.0351,56.0677,72253.0
2020-02-14 15:40:00,68.89,68.98,68.88,68.94,75443.0,56.0595,56.1328,56.0514,56.1002,75443.0
2020-02-14 15:45:00,68.95,69.06,68.94,69.04,95041.0,56.1083,56.1979,56.1002,56.1816,95041.0
2020-02-14 15:50:00,69.05,69.11,69.02,69.06,161600.0,56.1897,56.2385,56.1653,56.1979,161600.0
2020-02-14 15:55:00,69.06,69.11,68.99,69.0,345345.0,56.1979,56.2385,56.1409,56.149,345345.0
2020-02-18 09:30:00,69.17,69.4,69.15,69.32,140963.0,56.2874,56.4745,56.2711,56.4094,140963.0
2020-02-18 09:35:00,69.29,69.38,69.26,69.32,37659.0,56.385,56.4583,56.3606,56.4094,37659.0
2020-02-18 09:40:00,69.35,69.38,69.29,69.3,50211.0,56.4338,56.4583,56.385,56.3932,50211.0
2020-02-18 09:45:00,69.29,69.38,69.26,69.35,37651.0,56.385,56.4583,56.3606,56.4338,37651.0
2020-02-18 09:50:00,69.34,69.37,69.29,69.31,45079.0,56.4257,56.4501,56.385,56.4013,45079.0
2020-02-18 09:55:00,69.31,69.37,69.27,69.3,63373.0,56.4013,56.4501,56.3687,56.3932,63373.0
2020-02-18 10:00:00,69.29,69.35,69.18,69.25,48873.0,56.385,56.4338,56.2955,56.3525,48873.0
2020-02-18 10:05:00,69.25,69.42,69.23,69.4,89293.0,56.3525,56.4908,56.3362,56.4745,89293.0
2020-02-18 10:10:00,69.39,69.49,69.38,69.44,39337.0,56.4664,56.5478,56.4583,56.5071,39337.0
2020-02-18 10:15:00,69.45,69.45,69.33,69.35,27120.0,56.5152,56.5152,56.4176,56.4338,27120.0
2020-02-18 10:20:00,69.36,69.42,69.34,69.39,31483.0,56.442,56.4908,56.4257,56.4664,31483.0
2020-02-18 10:25:00,69.4,69.42,69.29,69.33,46399.0,56.4745,56.4908,56.385,56.4176,46399.0
2020-02-18 10:30:00,69.32,69.37,69.29,69.34,37512.0,56.4094,56.4501,56.385,56.4257,37512.0
2020-02-18 10:35:00,69.34,69.39,69.32,69.37,28729.0,56.4257,56.4664,56.4094,56.4501,28729.0
2020-02-18 10:40:00,69.38,69.45,69.38,69.43,20818.0,56.4583,56.5152,56.4583,56.4989,20818.0
2020-02-18 10:45:00,69.42,69.5,69.39,69.49,38833.0,56.4908,56.5559,56.4664,56.5478,38833.0
2020-02-18 10:50:00,69.49,69.55,69.39,69.42,88812.0,56.5478,56.5966,56.4664,56.4908,88812.0
2020-02-18 10:55:00,69.43,69.43,69.36,69.41,26051.0,56.4989,56.4989,56.442,56.4827,26051.0
2020-02-18 11:00:00,69.41,69.42,69.33,69.34,78423.0,56.4827,56.4908,56.4176,56.4257,78423.0
2020-02-18 11:05:00,69.34,69.44,69.3,69.44,54192.0,56.4257,56.5071,56.3932,56.5071,54192.0
2020-02-18 11:10:00,69.45,69.49,69.42,69.45,27254.0,56.5152,56.5478,56.4908,56.5152,27254.0
2020-02-18 11:15:00,69.44,69.5,69.34,69.4,83565.0,56.5071,56.5559,56.4257,56.4745,83565.0
2020-02-18 11:20:00,69.4,69.42,69.33,69.37,29956.0,56.4745,56.4908,56.4176,56.4501,29956.0
2020-02-18 11:25:00,69.37,69.4,69.32,69.33,25303.0,56.4501,56.4745,56.4094,56.4176,25303.0
2020-02-18 11:30:00,69.33,69.36,69.31,69.35,29901.0,56.4176,56.442,56.4013,56.4338,29901.0
2020-02-18 11:35:00,69.35,69.39,69.34,69.39,20029.0,56.4338,56.4664,56.4257,56.4664,20029.0
2020-02-18 11:40:00,69.4,69.48,69.38,69.47,35083.0,56.4745,56.5396,56.4583,56.5315,35083.0
2020-02-18 11:45:00,69.48,69.49,69.37,69.42,26174.0,56.5396,56.5478,56.4501,56.4908,26174.0
2020-02-18 11:50:00,69.42,69.48,69.41,69.44,28061.0,56.4908,56.5396,56.4827,56.5071,28061.0
2020-02-18 11:55:00,69.42,69.47,69.42,69.45,19911.0,56.4908,56.5315,56.4908,56.5152,19911.0
2020-02-18 12:00:00,69.45,69.49,69.44,69.47,16394.0,56.5152,56.5478,56.5071,56.5315,16394.0
2020-02-18 12:05:00,69.46,69.48,69.45,69.47,43310.0,56.5234,56.5396,56.5152,56.5315,43310.0
2020-02-18 12:10:00,69.47,69.48,69.32,69.36,41524.0,56.5315,56.5396,56.4094,56.442,41524.0
2020-02-18 12:15:00,69.36,69.36,69.28,69.31,48787.0,56.442,56.442,56.3769,56.4013,48787.0
2020-02-18 12:20:00,69.31,69.42,69.31,69.37,55020.0,56.4013,56.4908,56.4013,56.4501,55020.0
2020-02-18 12:25:00,69.37,69.53,69.36,69.53,38260.0,56.4501,56.5803,56.442,56.5803,38260.0
2020-02-18 12:30:00,69.53,69.53,69.4,69.41,30849.0,56.5803,56.5803,56.4745,56.4827,30849.0
2020-02-18 12:35:00,69.41,69.43,69.37,69.42,16521.0,56.4827,56.4989,56.4501,56.4908,16521.0
2020-02-18 12:40:00,69.41,69.46,69.37,69.44,20658.0,56.4827,56.5234,56.4501,56.5071,20658.0
2020-02-18 12:45:00,69.44,69.45,69.37,69.39,26449.0,56.5071,56.5152,56.4501,56.4664,26449.0
2020-02-18 12:50:00,69.4,69.45,69.38,69.41,16444.0,56.4745,56.5152,56.4583,56.4827,16444.0
2020-02-18 12:55:00,69.41,69.46,69.39,69.44,26885.0,56.4827,56.5234,56.4664,56.5071,26885.0
2020-02-18 13:00:00,69.44,69.47,69.37,69.44,29277.0,56.5071,56.5315,56.4501,56.5071,29277.0
2020-02-18 13:05:00,69.45,69.45,69.36,69.4,23045.0,56.5152,56.5152,56.442,56.4745,23045.0
2020-02-18 13:10:00,69.41,69.42,69.37,69.37,24520.0,56.4827,56.4908,56.4501,56.4501,24520.0
2020-02-18 13:15:00,69.38,69.41,69.37,69.41,24340.0,56.4583,56.4827,56.4501,56.4827,24340.0
2020-02-18 13:20:00,69.41,69.45,69.4,69.42,23891.0,56.4827,56.5152,56.4745,56.4908,23891.0
2020-02-18 13:25:00,69.42,69.43,69.33,69.34,27810.0,56.4908,56.4989,56.4176,56.4257,27810.0
2020-02-18 13:30:00,69.34,69.4,69.33,69.35,68412.0,56.4257,56.4745,56.4176,56.4338,68412.0
2020-02-18 13:35:00,69.36,69.36,69.27,69.27,38998.0,56.442,56.442,56.3687,56.3687,38998.0
2020-02-18 13:40:00,69.27,69.38,69.27,69.35,40310.0,56.3687,56.4583,56.3687,56.4338,40310.0
2020-02-18 13:45:00,69.34,69.39,69.27,69.28,25591.0,56.4257,56.4664,56.3687,56.3769,25591.0
2020-02-18 13:50:00,69.27,69.29,69.23,69.25,29843.0,56.3687,56.385,56.3362,56.3525,29843.0
2020-02-18 13:55:00,69.24,69.31,69.24,69.27,51257.0,56.3443,56.4013,56.3443,56.3687,51257.0
2020-02-18 14:00:00,69.27,69.28,69.16,69.17,46098.0,56.3687,56.3769,56.2792,56.2874,46098.0
2020-02-18 14:05:00,69.17,69.22,69.17,69.17,33512.0,56.2874,56.3281,56.2874,56.2874,33512.0
2020-02-18 14:10:00,69.17,69.24,69.16,69.24,59651.0,56.2874,56.3443,56.2792,56.3443,59651.0
2020-02-18 14:15:00,69.25,69.29,69.23,69.26,36485.0,56.3525,56.385,56.3362,56.3606,36485.0
2020-02-18 14:20:00,69.26,69.31,69.24,69.31,41227.0,56.3606,56.4013,56.3443,56.4013,41227.0
2020-02-18 14:25:00,69.31,69.35,69.29,69.3,38497.0,56.4013,56.4338,56.385,56.3932,38497.0
2020-02-18 14:30:00,69.3,69.31,69.23,69.23,26879.0,56.3932,56.4013,56.3362,56.3362,26879.0
2020-02-18 14:35:00,69.24,69.27,69.22,69.23,25144.0,56.3443,56.3687,56.3281,56.3362,25144.0
2020-02-18 14:40:00,69.23,69.29,69.23,69.25,32126.0,56.3362,56.385,56.3362,56.3525,32126.0
2020-02-18 14:45:00,69.24,69.28,69.23,69.27,19443.0,56.3443,56.3769,56.3362,56.3687,19443.0
2020-02-18 14:50:00,69.26,69.28,69.22,69.28,28454.0,56.3606,56.3769,56.3281,56.3769,28454.0
2020-02-18 14:55:00,69.28,69.31,69.26,69.28,26041.0,56.3769,56.4013,56.3606,56.3769,26041.0
2020-02-18 15:00:00,69.29,69.3,69.25,69.27,27809.0,56.385,56.3932,56.3525,56.3687,27809.0
2020-02-18 15:05:00,69.27,69.34,69.26,69.28,31422.0,56.3687,56.4257,56.3606,56.3769,31422.0
2020-02-18 15:10:00,69.28,69.31,69.25,69.31,38221.0,56.3769,56.4013,56.3525,56.4013,38221.0
2020-02-18 15:15:00,69.31,69.36,69.3,69.31,30798.0,56.4013,56.442,56.3932,56.4013,30798.0
2020-02-18 15:20:00,69.31,69.35,69.26,69.29,33933.0,56.4013,56.4338,56.3606,56.385,33933.0
2020-02-18 15:25:00,69.29,69.32,69.26,69.31,31232.0,56.385,56.4094,56.3606,56.4013,31232.0
2020-02-18 15:30:00,69.31,69.31,69.24,69.31,33419.0,56.4013,56.4013,56.3443,56.4013,33419.0
2020-02-18 15:35:00,69.31,69.34,69.3,69.3,36945.0,56.4013,56.4257,56.3932,56.3932,36945.0
2020-02-18 15:40:00,69.31,69.34,69.29,69.34,71218.0,56.4013,56.4257,56.385,56.4257,71218.0
2020-02-18 15:45:00,69.34,69.37,69.29,69.31,63196.0,56.4257,56.4501,56.385,56.4013,63196.0
2020-02-18 15:50:00,69.31,69.32,69.24,69.31,119332.0,56.4013,56.4094,56.3443,56.4013,119332.0
2020-02-18 15:55:00,69.3,69.43,69.23,69.41,426682.0,56.3932,56.4989,56.3362,56.4827,426682.0
2020-02-19 09:30:00,69.38,69.43,69.16,69.39,94315.0,56.4583,56.4989,56.2792,56.4664,94315.0
2020-02-19 09:35:00,69.38,69.43,69.29,69.36,29960.0,56.4583,56.4989,56.385,56.442,29960.0
2020-02-19 09:40:00,69.36,69.42,69.27,69.3,21326.0,56.442,56.4908,56.3687,56.3932,21326.0
2020-02-19 09:45:00,69.31,69.33,69.23,69.3,29388.0,56.4013,56.4176,56.3362,56.3932,29388.0
2020-02-19 09:50:00,69.3,69.3,69.16,69.19,62311.0,56.3932,56.3932,56.2792,56.3036,62311.0
2020-02-19 09:55:00,69.19,69.22,69.06,69.11,56448.0,56.3036,56.3281,56.1979,56.2385,56448.0
2020-02-19 10:00:00,69.13,69.2,69.04,69.06,46551.0,56.2548,56.3118,56.1816,56.1979,46551.0
2020-02-19 10:05:00,69.06,69.1,69.03,69.08,42331.0,56.1979,56.2304,56.1734,56.2141,42331.0
2020-02-19 10:10:00,69.06,69.1,69.04,69.04,28770.0,56.1979,56.2304,56.1816,56.1816,28770.0
2020-02-19 10:15:00,69.03,69.12,69.02,69.06,91197.0,56.1734,56.2467,56.1653,56.1979,91197.0
2020-02-19 10:20:00,69.06,69.2,69.04,69.17,62007.0,56.1979,56.3118,56.1816,56.2874,62007.0
2020-02-19 10:25:00,69.17,69.17,69.06,69.09,33729.0,56.2874,56.2874,56.1979,56.2223,33729.0
2020-02-19 10:30:00,69.09,69.21,69.08,69.19,37583.0,56.2223,56.3199,56.2141,56.3036,37583.0
2020-02-19 10:35:00,69.19,69.21,69.1,69.18,30487.0,56.3036,56.3199,56.2304,56.2955,30487.0
2020-02-19 10:40:00,69.19,69.21,69.08,69.09,80546.0,56.3036,56.3199,56.2141,56.2223,80546.0
2020-02-19 10:45:00,69.1,69.13,69.05,69.1,26080.0,56.2304,56.2548,56.1897,56.2304,26080.0
2020-02-19 10:50:00,69.09,69.16,69.09,69.11,23149.0,56.2223,56.2792,56.2223,56.2385,23149.0
2020-02-19 10:55:00,69.11,69.14,69.03,69.05,53535.0,56.2385,56.263,56.1734,56.1897,53535.0
2020-02-19 11:00:00,69.04,69.1,69.03,69.04,28844.0,56.1816,56.2304,56.1734,56.1816,28844.0
2020-02-19 11:05:00,69.04,69.06,68.99,69.0,55253.0,56.1816,56.1979,56.1409,56.149,55253.0
2020-02-19 11:10:00,68.99,69.09,68.98,69.09,29888.0,56.1409,56.2223,56.1328,56.2223,29888.0
2020-02-19 11:15:00,69.09,69.12,69.05,69.12,20428.0,56.2223,56.2467,56.1897,56.2467,20428.0
2020-02-19 11:20:00,69.12,69.12,69.04,69.05,70857.0,56.2467,56.2467,56.1816,56.1897,70857.0
2020-02-19 11:25:00,69.04,69.07,68.99,68.99,24754.0,56.1816,56.206,56.1409,56.1409,24754.0
2020-02-19 11:30:00,69.0,69.13,69.0,69.1,43170.0,56.149,56.2548,56.149,56.2304,43170.0
2020-02-19 11:35:00,69.1,69.15,69.08,69.1,29756.0,56.2304,56.2711,56.2141,56.2304,29756.0
2020-02-19 11:40:00,69.09,69.1,69.06,69.09,16810.0,56.2223,56.2304,56.1979,56.2223,16810.0
2020-02-19 11:45:00,69.09,69.12,69.06,69.12,15985.0,56.2223,56.2467,56.1979,56.2467,15985.0
2020-02-19 11:50:00,69.11,69.15,69.09,69.14,20629.0,56.2385,56.2711,56.2223,56.263,20629.0
2020-02-19 11:55:00,69.14,69.14,69.06,69.09,38391.0,56.263,56.263,56.1979,56.2223,38391.0
2020-02-19 12:00:00,69.09,69.1,69.05,69.08,17895.0,56.2223,56.2304,56.1897,56.2141,17895.0
2020-02-19 12:05:00,69.08,69.09,69.05,69.06,21055.0,56.2141,56.2223,56.1897,56.1979,21055.0
2020-02-19 12:10:00,69.06,69.06,68.99,69.03,18722.0,56.1979,56.1979,56.1409,56.1734,18722.0
2020-02-19 12:15:00,69.04,69.06,69.03,69.03,12932.0,56.1816,56.1979,56.1734,56.1734,12932.0
2020-02-19 12:20:00,69.03,69.08,69.03,69.08,15107.0,56.1734,56.2141,56.1734,56.2141,15107.0
2020-02-19 12:25:00,69.07,69.08,69.01,69.02,20227.0,56.206,56.2141,56.1572,56.1653,20227.0
2020-02-19 12:30:00,69.03,69.07,69.01,69.04,13807.0,56.1734,56.206,56.1572,56.1816,13807.0
2020-02-19 12:35:00,69.04,69.05,69.03,69.03,14576.0,56.1816,56.1897,56.1734,56.1734,14576.0
2020-02-19 12:40:00,69.03,69.04,69.01,69.01,15014.0,56.1734,56.1816,56.1572,56.1572,15014.0
2020-02-19 12:45:00,69.01,69.02,68.98,68.99,16751.0,56.1572,56.1653,56.1328,56.1409,16751.0
2020-02-19 12:50:00,69.0,69.0,68.94,68.95,21960.0,56.149,56.149,56.1002,56.1083,21960.0
2020-02-19 12:55:00,68.95,68.97,68.9,68.95,12108.0,56.1083,56.1246,56.0677,56.1083,12108.0
2020-02-19 13:00:00,68.96,68.98,68.95,68.98,9821.0,56.1165,56.1328,56.1083,56.1328,9821.0
2020-02-19 13:05:00,68.98,68.99,68.88,68.88,36710.0,56.1328,56.1409,56.0514,56.0514,36710.0
2020-02-19 13:10:00,68.88,68.89,68.82,68.86,21827.0,56.0514,56.0595,56.0026,56.0351,21827.0
2020-02-19 13:15:00,68.85,68.91,68.82,68.87,21039.0,56.027,56.0758,56.0026,56.0432,21039.0
2020-02-19 13:20:00,68.88,68.91,68.85,68.9,16559.0,56.0514,56.0758,56.027,56.0677,16559.0
2020-02-19 13:25:00,68.91,68.93,68.85,68.87,60765.0,56.0758,56.0921,56.027,56.0432,60765.0
2020-02-19 13:30:00,68.88,68.92,68.85,68.86,32675.0,56.0514,56.0839,56.027,56.0351,32675.0
2020-02-19 13:35:00,68.85,68.87,68.82,68.87,25919.0,56.027,56.0432,56.0026,56.0432,25919.0
2020-02-19 13:40:00,68.88,68.9,68.85,68.88,31351.0,56.0514,56.0677,56.027,56.0514,31351.0
2020-02-19 13:45:00,68.88,68.91,68.86,68.88,25215.0,56.0514,56.0758,56.0351,56.0514,25215.0
2020-02-19 13:50:00,68.89,68.89,68.81,68.84,67949.0,56.0595,56.0595,55.9944,56.0188,67949.0
2020-02-19 13:55:00,68.85,68.92,68.85,68.88,31159.0,56.027,56.0839,56.027,56.0514,31159.0
2020-02-19 14:00:00,68.89,68.93,68.87,68.92,20606.0,56.0595,56.0921,56.0432,56.0839,20606.0
2020-02-19 14:05:00,68.92,68.96,68.89,68.92,58206.0,56.0839,56.1165,56.0595,56.0839,58206.0
2020-02-19 14:10:00,68.92,68.96,68.89,68.9,276823.0,56.0839,56.1165,56.0595,56.0677,276823.0
2020-02-19 14:15:00,68.9,68.93,68.75,68.75,43286.0,56.0677,56.0921,55.9456,55.9456,43286.0
2020-02-19 14:20:00,68.75,68.82,68.72,68.78,42103.0,55.9456,56.0026,55.9212,55.97,42103.0
2020-02-19 14:25:00,68.78,68.82,68.76,68.82,23580.0,55.97,56.0026,55.9537,56.0026,23580.0
2020-02-19 14:30:00,68.81,68.87,68.8,68.86,24087.0,55.9944,56.0432,55.9863,56.0351,24087.0
2020-02-19 14:35:00,68.86,68.89,68.84,68.87,21347.0,56.0351,56.0595,56.0188,56.0432,21347.0
2020-02-19 14:40:00,68.88,68.91,68.86,68.87,29749.0,56.0514,56.0758,56.0351,56.0432,29749.0
2020-02-19 14:45:00,68.88,68.88,68.8,68.83,36996.0,56.0514,56.0514,55.9863,56.0107,36996.0
2020-02-19 14:50:00,68.83,68.84,68.75,68.77,27141.0,56.0107,56.0188,55.9456,55.9619,27141.0
2020-02-19 14:55:00,68.76,68.83,68.76,68.8,27690.0,55.9537,56.0107,55.9537,55.9863,27690.0
2020-02-19 15:00:00,68.81,68.85,68.77,68.8,56968.0,55.9944,56.027,55.9619,55.9863,56968.0
2020-02-19 15:05:00,68.8,68.8,68.73,68.79,26719.0,55.9863,55.9863,55.9293,55.9781,26719.0
2020-02-19 15:10:00,68.78,68.79,68.69,68.78,47470.0,55.97,55.9781,55.8968,55.97,47470.0
2020-02-19 15:15:00,68.77,68.79,68.71,68.76,41661.0,55.9619,55.9781,55.913,55.9537,41661.0
2020-02-19 15:20:00,68.76,68.77,68.71,68.77,41410.0,55.9537,55.9619,55.913,55.9619,41410.0
2020-02-19 15:25:00,68.76,68.77,68.7,68.77,38346.0,55.9537,55.9619,55.9049,55.9619,38346.0
2020-02-19 15:30:00,68.77,68.8,68.75,68.77,53714.0,55.9619,55.9863,55.9456,55.9619,53714.0
2020-02-19 15:35:00,68.78,68.8,68.74,68.78,49662.0,55.97,55.9863,55.9375,55.97,49662.0
2020-02-19 15:40:00,68.78,68.78,68.68,68.7,55210.0,55.97,55.97,55.8886,55.9049,55210.0
2020-02-19 15:45:00,68.7,68.74,68.65,68.7,77270.0,55.9049,55.9375,55.8642,55.9049,77270.0
2020-02-19 15:50:00,68.69,68.73,68.6,68.7,170768.0,55.8968,55.9293,55.8235,55.9049,170768.0
2020-02-19 15:55:00,68.7,68.76,68.63,68.65,297389.0,55.9049,55.9537,55.8479,55.8642,297389.0
2020-02-20 09:30:00,67.55,68.38,67.53,68.26,180290.0,54.9691,55.6445,54.9528,55.5469,180290.0
2020-02-20 09:35:00,68.34,68.66,68.34,68.62,45253.0,55.612,55.8724,55.612,55.8398,45253.0
2020-02-20 09:40:00,68.62,68.8,68.4,68.43,32238.0,55.8398,55.9863,55.6608,55.6852,32238.0
2020-02-20 09:45:00,68.42,68.52,68.32,68.36,28826.0,55.6771,55.7584,55.5957,55.6282,28826.0
2020-02-20 09:50:00,68.35,68.45,68.21,68.4,59903.0,55.6201,55.7015,55.5062,55.6608,59903.0
2020-02-20 09:55:00,68.4,68.54,68.39,68.48,49838.0,55.6608,55.7747,55.6526,55.7259,49838.0
2020-02-20 10:00:00,68.47,68.67,68.44,68.67,89347.0,55.7177,55.8805,55.6933,55.8805,89347.0
2020-02-20 10:05:00,68.67,68.68,68.47,68.65,53302.0,55.8805,55.8886,55.7177,55.8642,53302.0
2020-02-20 10:10:00,68.65,68.7,68.58,68.59,36407.0,55.8642,55.9049,55.8073,55.8154,36407.0
2020-02-20 10:15:00,68.59,68.61,68.49,68.5,28677.0,55.8154,55.8317,55.734,55.7422,28677.0
2020-02-20 10:20:00,68.49,68.79,68.48,68.79,36993.0,55.734,55.9781,55.7259,55.9781,36993.0
2020-02-20 10:25:00,68.79,68.79,68.61,68.67,40024.0,55.9781,55.9781,55.8317,55.8805,40024.0
2020-02-20 10:30:00,68.67,68.84,68.65,68.78,57919.0,55.8805,56.0188,55.8642,55.97,57919.0
2020-02-20 10:35:00,68.77,68.78,68.64,68.72,36329.0,55.9619,55.97,55.8561,55.9212,36329.0
2020-02-20 10:40:00,68.74,68.83,68.61,68.68,66315.0,55.9375,56.0107,55.8317,55.8886,66315.0
2020-02-20 10:45:00,68.71,68.76,68.63,68.65,27520.0,55.913,55.9537,55.8479,55.8642,27520.0
2020-02-20 10:50:00,68.63,68.78,68.63,68.73,44122.0,55.8479,55.97,55.8479,55.9293,44122.0
2020-02-20 10:55:00,68.73,68.75,68.68,68.74,28647.0,55.9293,55.9456,55.8886,55.9375,28647.0
2020-02-20 11:00:00,68.74,68.89,68.74,68.81,43188.0,55.9375,56.0595,55.9375,55.9944,43188.0
2020-02-20 11:05:00,68.81,68.86,68.7,68.82,34667.0,55.9944,56.0351,55.9049,56.0026,34667.0
2020-02-20 11:10:00,68.82,68.87,68.71,68.72,25065.0,56.0026,56.0432,55.913,55.9212,25065.0
2020-02-20 11:15:00,68.73,68.74,68.5,68.52,65431.0,55.9293,55.9375,55.7422,55.7584,65431.0
2020-02-20 11:20:00,68.52,68.64,68.52,68.61,27927.0,55.7584,55.8561,55.7584,55.8317,27927.0
2020-02-20 11:25:00,68.59,68.71,68.58,68.59,39882.0,55.8154,55.913,55.8073,55.8154,39882.0
2020-02-20 11:30:00,68.6,68.65,68.42,68.53,49247.0,55.8235,55.8642,55.6771,55.7666,49247.0
2020-02-20 11:35:00,68.53,68.64,68.41,68.6,40179.0,55.7666,55.8561,55.6689,55.8235,40179.0
2020-02-20 11:40:00,68.59,68.62,68.47,68.52,24912.0,55.8154,55.8398,55.7177,55.7584,24912.0
2020-02-20 11:45:00,68.52,68.63,68.51,68.59,29502.0,55.7584,55.8479,55.7503,55.8154,29502.0
2020-02-20 11:50:00,68.6,68.71,68.57,68.69,27749.0,55.8235,55.913,55.7991,55.8968,27749.0
2020-02-20 11:55:00,68.68,68.83,68.67,68.76,53169.0,55.8886,56.0107,55.8805,55.9537,53169.0
2020-02-20 12:00:00,68.74,68.8,68.72,68.8,31781.0,55.9375,55.9863,55.9212,55.9863,31781.0
2020-02-20 12:05:00,68.8,68.88,68.72,68.73,24685.0,55.9863,56.0514,55.9212,55.9293,24685.0
2020-02-20 12:10:00,68.72,68.87,68.72,68.86,17032.0,55.9212,56.0432,55.9212,56.0351,17032.0
2020-02-20 12:15:00,68.86,68.86,68.73,68.73,20128.0,56.0351,56.0351,55.9293,55.9293,20128.0
2020-02-20 12:20:00,68.74,68.84,68.74,68.78,37262.0,55.9375,56.0188,55.9375,55.97,37262.0
2020-02-20 12:25:00,68.78,68.79,68.7,68.78,21312.0,55.97,55.9781,55.9049,55.97,21312.0
2020-02-20 12:30:00,68.78,68.8,68.72,68.76,22767.0,55.97,55.9863,55.9212,55.9537,22767.0
2020-02-20 12:35:00,68.76,68.87,68.73,68.83,20680.0,55.9537,56.0432,55.9293,56.0107,20680.0
2020-02-20 12:40:00,68.84,68.84,68.76,68.81,20089.0,56.0188,56.0188,55.9537,55.9944,20089.0
2020-02-20 12:45:00,68.8,68.82,68.77,68.8,22468.0,55.9863,56.0026,55.9619,55.9863,22468.0
2020-02-20 12:50:00,68.82,68.82,68.69,68.73,17513.0,56.0026,56.0026,55.8968,55.9293,17513.0
2020-02-20 12:55:00,68.73,68.87,68.72,68.83,25359.0,55.9293,56.0432,55.9212,56.0107,25359.0
2020-02-20 13:00:00,68.81,68.91,68.81,68.91,23614.0,55.9944,56.0758,55.9944,56.0758,23614.0
2020-02-20 13:05:00,68.9,69.33,68.9,69.26,59255.0,56.0677,56.4176,56.0677,56.3606,59255.0
2020-02-20 13:10:00,69.26,69.27,69.07,69.14,46857.0,56.3606,56.3687,56.206,56.263,46857.0
2020-02-20 13:15:00,69.14,69.23,69.13,69.18,18551.0,56.263,56.3362,56.2548,56.2955,18551.0
2020-02-20 13:20:00,69.18,69.23,69.09,69.21,17436.0,56.2955,56.3362,56.2223,56.3199,17436.0
2020-02-20 13:25:00,69.22,69.31,69.2,69.26,20328.0,56.3281,56.4013,56.3118,56.3606,20328.0
2020-02-20 13:30:00,69.26,69.32,69.21,69.31,23899.0,56.3606,56.4094,56.3199,56.4013,23899.0
2020-02-20 13:35:00,69.3,69.35,69.17,69.2,36659.0,56.3932,56.4338,56.2874,56.3118,36659.0
2020-02-20 13:40:00,69.2,69.3,69.18,69.29,23439.0,56.3118,56.3932,56.2955,56.385,23439.0
2020-02-20 13:45:00,69.3,69.35,69.23,69.26,25756.0,56.3932,56.4338,56.3362,56.3606,25756.0
2020-02-20 13:50:00,69.27,69.27,69.17,69.18,41967.0,56.3687,56.3687,56.2874,56.2955,41967.0
2020-02-20 13:55:00,69.18,69.27,69.15,69.26,24700.0,56.2955,56.3687,56.2711,56.3606,24700.0
2020-02-20 14:00:00,69.27,69.39,69.27,69.39,22542.0,56.3687,56.4664,56.3687,56.4664,22542.0
2020-02-20 14:05:00,69.37,69.56,69.36,69.52,44379.0,56.4501,56.6047,56.442,56.5722,44379.0
2020-02-20 14:10:00,69.53,69.64,69.49,69.56,60206.0,56.5803,56.6698,56.5478,56.6047,60206.0
2020-02-20 14:15:00,69.58,69.6,69.51,69.58,32031.0,56.621,56.6373,56.564,56.621,32031.0
2020-02-20 14:20:00,69.59,69.64,69.56,69.63,35767.0,56.6291,56.6698,56.6047,56.6617,35767.0
2020-02-20 14:25:00,69.64,69.64,69.55,69.57,27495.0,56.6698,56.6698,56.5966,56.6129,27495.0
2020-02-20 14:30:00,69.57,69.68,69.57,69.65,30250.0,56.6129,56.7024,56.6129,56.678,30250.0
2020-02-20 14:35:00,69.65,69.75,69.64,69.73,43841.0,56.678,56.7594,56.6698,56.7431,43841.0
2020-02-20 14:40:00,69.74,69.75,69.68,69.71,36358.0,56.7512,56.7594,56.7024,56.7268,36358.0
2020-02-20 14:45:00,69.71,69.73,69.66,69.7,25564.0,56.7268,56.7431,56.6861,56.7187,25564.0
2020-02-20 14:50:00,69.7,69.7,69.62,69.65,44062.0,56.7187,56.7187,56.6536,56.678,44062.0
2020-02-20 14:55:00,69.65,69.66,69.49,69.49,48264.0,56.678,56.6861,56.5478,56.5478,48264.0
2020-02-20 15:00:00,69.5,69.55,69.48,69.54,54914.0,56.5559,56.5966,56.5396,56.5885,54914.0
2020-02-20 15:05:00,69.55,69.56,69.5,69.53,49428.0,56.5966,56.6047,56.5559,56.5803,49428.0
2020-02-20 15:10:00,69.53,69.59,69.47,69.56,41970.0,56.5803,56.6291,56.5315,56.6047,41970.0
2020-02-20 15:15:00,69.57,69.61,69.54,69.59,31224.0,56.6129,56.6454,56.5885,56.6291,31224.0
2020-02-20 15:20:00,69.59,69.61,69.56,69.57,45345.0,56.6291,56.6454,56.6047,56.6129,45345.0
2020-02-20 15:25:00,69.56,69.58,69.53,69.54,42275.0,56.6047,56.621,56.5803,56.5885,42275.0
2020-02-20 15:30:00,69.54,69.59,69.52,69.55,57511.0,56.5885,56.6291,56.5722,56.5966,57511.0
2020-02-20 15:35:00,69.55,69.59,69.49,69.52,95002.0,56.5966,56.6291,56.5478,56.5722,95002.0
2020-02-20 15:40:00,69.53,69.56,69.44,69.51,80347.0,56.5803,56.6047,56.5071,56.564,80347.0
2020-02-20 15:45:00,69.51,69.57,69.47,69.56,76180.0,56.564,56.6129,56.5315,56.6047,76180.0
2020-02-20 15:50:00,69.57,69.73,69.53,69.73,242276.0,56.6129,56.7431,56.5803,56.7431,242276.0
2020-02-20 15:55:00,69.72,69.92,69.71,69.8,448550.0,56.7349,56.8977,56.7268,56.8,448550.0
2020-02-21 09:30:00,69.63,69.99,69.57,69.95,330744.0,56.6617,56.9547,56.6129,56.9221,330744.0
2020-02-21 09:35:00,69.94,70.36,69.93,70.36,115500.0,56.914,57.2557,56.9058,57.2557,115500.0
2020-02-21 09:40:00,70.36,70.38,70.15,70.17,50862.0,57.2557,57.272,57.0849,57.1011,50862.0
2020-02-21 09:45:00,70.17,70.32,70.14,70.31,65850.0,57.1011,57.2232,57.0767,57.2151,65850.0
2020-02-21 09:50:00,70.3,70.3,70.16,70.2,41678.0,57.2069,57.2069,57.093,57.1255,41678.0
2020-02-21 09:55:00,70.19,70.24,70.06,70.12,37960.0,57.1174,57.1581,57.0116,57.0604,37960.0
2020-02-21 10:00:00,70.12,70.18,70.09,70.1,57047.0,57.0604,57.1093,57.036,57.0442,57047.0
2020-02-21 10:05:00,70.11,70.23,70.09,70.15,36532.0,57.0523,57.15,57.036,57.0849,36532.0
2020-02-21 10:10:00,70.15,70.21,70.02,70.06,36978.0,57.0849,57.1337,56.9791,57.0116,36978.0
2020-02-21 10:15:00,70.04,70.06,69.9,69.94,34793.0,56.9953,57.0116,56.8814,56.914,34793.0
2020-02-21 10:20:00,69.94,69.94,69.81,69.83,20613.0,56.914,56.914,56.8082,56.8245,20613.0
2020-02-21 10:25:00,69.81,69.82,69.62,69.71,74028.0,56.8082,56.8163,56.6536,56.7268,74028.0
2020-02-21 10:30:00,69.72,69.74,69.66,69.67,44875.0,56.7349,56.7512,56.6861,56.6943,44875.0
2020-02-21 10:35:00,69.65,69.67,69.55,69.59,34153.0,56.678,56.6943,56.5966,56.6291,34153.0
2020-02-21 10:40:00,69.59,69.66,69.55,69.63,34450.0,56.6291,56.6861,56.5966,56.6617,34450.0
2020-02-21 10:45:00,69.63,69.76,69.6,69.73,31722.0,56.6617,56.7675,56.6373,56.7431,31722.0
2020-02-21 10:50:00,69.72,69.72,69.63,69.66,17817.0,56.7349,56.7349,56.6617,56.6861,17817.0
2020-02-21 10:55:00,69.67,69.67,69.6,69.65,22670.0,56.6943,56.6943,56.6373,56.678,22670.0
2020-02-21 11:00:00,69.64,69.79,69.62,69.67,33716.0,56.6698,56.7919,56.6536,56.6943,33716.0
2020-02-21 11:05:00,69.68,69.75,69.62,69.75,16960.0,56.7024,56.7594,56.6536,56.7594,16960.0
2020-02-21 11:10:00,69.74,69.81,69.67,69.8,22322.0,56.7512,56.8082,56.6943,56.8,22322.0
2020-02-21 11:15:00,69.82,69.95,69.79,69.88,29249.0,56.8163,56.9221,56.7919,56.8651,29249.0
2020-02-21 11:20:00,69.88,69.93,69.79,69.84,19966.0,56.8651,56.9058,56.7919,56.8326,19966.0
2020-02-21 11:25:00,69.85,69.88,69.79,69.81,22341.0,56.8407,56.8651,56.7919,56.8082,22341.0
2020-02-21 11:30:00,69.81,69.89,69.78,69.86,24845.0,56.8082,56.8733,56.7838,56.8489,24845.0
2020-02-21 11:35:00,69.86,69.91,69.84,69.85,23580.0,56.8489,56.8896,56.8326,56.8407,23580.0
2020-02-21 11:40:00,69.84,69.97,69.82,69.91,19851.0,56.8326,56.9384,56.8163,56.8896,19851.0
2020-02-21 11:45:00,69.91,69.97,69.9,69.97,38552.0,56.8896,56.9384,56.8814,56.9384,38552.0
2020-02-21 11:50:00,69.96,69.98,69.92,69.97,21593.0,56.9302,56.9465,56.8977,56.9384,21593.0
2020-02-21 11:55:00,69.96,70.0,69.94,69.98,27143.0,56.9302,56.9628,56.914,56.9465,27143.0
2020-02-21 12:00:00,69.97,69.97,69.89,69.9,32283.0,56.9384,56.9384,56.8733,56.8814,32283.0
2020-02-21 12:05:00,69.91,69.91,69.76,69.78,24027.0,56.8896,56.8896,56.7675,56.7838,24027.0
2020-02-21 12:10:00,69.78,69.79,69.73,69.75,13637.0,56.7838,56.7919,56.7431,56.7594,13637.0
2020-02-21 12:15:00,69.74,69.77,69.71,69.76,14253.0,56.7512,56.7756,56.7268,56.7675,14253.0
2020-02-21 12:20:00,69.77,69.77,69.7,69.74,17661.0,56.7756,56.7756,56.7187,56.7512,17661.0
2020-02-21 12:25:00,69.73,69.74,69.67,69.68,24589.0,56.7431,56.7512,56.6943,56.7024,24589.0
2020-02-21 12:30:00,69.67,69.67,69.54,69.58,32128.0,56.6943,56.6943,56.5885,56.621,32128.0
2020-02-21 12:35:00,69.58,69.64,69.57,69.59,23704.0,56.621,56.6698,56.6129,56.6291,23704.0
2020-02-21 12:40:00,69.6,69.6,69.53,69.56,36115.0,56.6373,56.6373,56.5803,56.6047,36115.0
2020-02-21 12:45:00,69.57,69.57,69.5,69.52,15943.0,56.6129,56.6129,56.5559,56.5722,15943.0
2020-02-21 12:50:00,69.53,69.61,69.52,69.56,16647.0,56.5803,56.6454,56.5722,56.6047,16647.0
2020-02-21 12:55:00,69.56,69.56,69.47,69.49,14875.0,56.6047,56.6047,56.5315,56.5478,14875.0
2020-02-21 13:00:00,69.48,69.54,69.48,69.52,11074.0,56.5396,56.5885,56.5396,56.5722,11074.0
2020-02-21 13:05:00,69.52,69.57,69.49,69.54,13440.0,56.5722,56.6129,56.5478,56.5885,13440.0
2020-02-21 13:10:00,69.55,69.68,69.55,69.67,24290.0,56.5966,56.7024,56.5966,56.6943,24290.0
2020-02-21 13:15:00,69.66,69.67,69.58,69.61,12560.0,56.6861,56.6943,56.621,56.6454,12560.0
2020-02-21 13:20:00,69.6,69.61,69.52,69.55,19018.0,56.6373,56.6454,56.5722,56.5966,19018.0
2020-02-21 13:25:00,69.54,69.57,69.5,69.51,10061.0,56.5885,56.6129,56.5559,56.564,10061.0
2020-02-21 13:30:00,69.51,69.59,69.51,69.59,16833.0,56.564,56.6291,56.564,56.6291,16833.0
2020-02-21 13:35:00,69.59,69.65,69.55,69.57,20395.0,56.6291,56.678,56.5966,56.6129,20395.0
2020-02-21 13:40:00,69.58,69.59,69.54,69.56,25641.0,56.621,56.6291,56.5885,56.6047,25641.0
2020-02-21 13:45:00,69.57,69.6,69.52,69.55,24328.0,56.6129,56.6373,56.5722,56.5966,24328.0
2020-02-21 13:50:00,69.55,69.58,69.51,69.52,17156.0,56.5966,56.621,56.564,56.5722,17156.0
2020-02-21 13:55:00,69.52,69.71,69.52,69.7,63041.0,56.5722,56.7268,56.5722,56.7187,63041.0
2020-02-21 14:00:00,69.69,69.73,69.65,69.7,50690.0,56.7105,56.7431,56.678,56.7187,50690.0
2020-02-21 14:05:00,69.7,69.74,69.66,69.71,22962.0,56.7187,56.7512,56.6861,56.7268,22962.0
2020-02-21 14:10:00,69.71,69.8,69.7,69.78,19449.0,56.7268,56.8,56.7187,56.7838,19449.0
2020-02-21 14:15:00,69.79,69.83,69.74,69.75,22876.0,56.7919,56.8245,56.7512,56.7594,22876.0
2020-02-21 14:20:00,69.75,69.76,69.64,69.67,21239.0,56.7594,56.7675,56.6698,56.6943,21239.0
2020-02-21 14:25:00,69.67,69.75,69.65,69.71,22371.0,56.6943,56.7594,56.678,56.7268,22371.0
2020-02-21 14:30:00,69.71,69.75,69.65,69.66,14275.0,56.7268,56.7594,56.678,56.6861,14275.0
2020-02-21 14:35:00,69.66,69.68,69.62,69.64,13532.0,56.6861,56.7024,56.6536,56.6698,13532.0
2020-02-21 14:40:00,69.65,69.66,69.6,69.61,30438.0,56.678,56.6861,56.6373,56.6454,30438.0
2020-02-21 14:45:00,69.62,69.65,69.61,69.64,21568.0,56.6536,56.678,56.6454,56.6698,21568.0
2020-02-21 14:50:00,69.64,69.66,69.58,69.63,18499.0,56.6698,56.6861,56.621,56.6617,18499.0
2020-02-21 14:55:00,69.63,69.69,69.62,69.69,29226.0,56.6617,56.7105,56.6536,56.7105,29226.0
2020-02-21 15:00:00,69.7,69.71,69.6,69.6,28007.0,56.7187,56.7268,56.6373,56.6373,28007.0
2020-02-21 15:05:00,69.6,69.61,69.56,69.57,16840.0,56.6373,56.6454,56.6047,56.6129,16840.0
2020-02-21 15:10:00,69.58,69.63,69.56,69.58,18717.0,56.621,56.6617,56.6047,56.621,18717.0
2020-02-21 15:15:00,69.58,69.64,69.56,69.64,25193.0,56.621,56.6698,56.6047,56.6698,25193.0
2020-02-21 15:20:00,69.63,69.64,69.57,69.62,24902.0,56.6617,56.6698,56.6129,56.6536,24902.0
2020-02-21 15:25:00,69.62,69.64,69.53,69.56,41051.0,56.6536,56.6698,56.5803,56.6047,41051.0
2020-02-21 15:30:00,69.56,69.56,69.41,69.42,30734.0,56.6047,56.6047,56.4827,56.4908,30734.0
2020-02-21 15:35:00,69.42,69.43,69.36,69.36,50230.0,56.4908,56.4989,56.442,56.442,50230.0
2020-02-21 15:40:00,69.36,69.36,69.2,69.22,83526.0,56.442,56.442,56.3118,56.3281,83526.0
2020-02-21 15:45:00,69.2,69.29,69.19,69.25,107195.0,56.3118,56.385,56.3036,56.3525,107195.0
2020-02-21 15:50:00,69.24,69.28,69.07,69.11,210901.0,56.3443,56.3769,56.206,56.2385,210901.0
2020-02-21 15:55:00,69.11,69.11,68.96,69.0,367344.0,56.2385,56.2385,56.1165,56.149,367344.0
2020-02-24 09:30:00,68.74,69.19,68.59,68.99,133966.0,55.9375,56.3036,55.8154,56.1409,133966.0
2020-02-24 09:35:00,68.99,69.18,68.85,69.16,51637.0,56.1409,56.2955,56.027,56.2792,51637.0
2020-02-24 09:40:00,69.15,69.47,69.14,69.47,51437.0,56.2711,56.5315,56.263,56.5315,51437.0
2020-02-24 09:45:00,69.46,69.46,69.09,69.15,35094.0,56.5234,56.5234,56.2223,56.2711,35094.0
2020-02-24 09:50:00,69.13,69.14,68.92,68.98,33922.0,56.2548,56.263,56.0839,56.1328,33922.0
2020-02-24 09:55:00,68.98,69.03,68.87,68.89,28680.0,56.1328,56.1734,56.0432,56.0595,28680.0
2020-02-24 10:00:00,68.9,68.97,68.8,68.82,37957.0,56.0677,56.1246,55.9863,56.0026,37957.0
2020-02-24 10:05:00,68.82,68.92,68.82,68.91,26770.0,56.0026,56.0839,56.0026,56.0758,26770.0
2020-02-24 10:10:00,68.9,68.96,68.78,68.79,27189.0,56.0677,56.1165,55.97,55.9781,27189.0
2020-02-24 10:15:00,68.79,68.81,68.58,68.63,54085.0,55.9781,55.9944,55.8073,55.8479,54085.0
2020-02-24 10:20:00,68.64,68.68,68.58,68.63,39292.0,55.8561,55.8886,55.8073,55.8479,39292.0
2020-02-24 10:25:00,68.62,68.74,68.6,68.73,38486.0,55.8398,55.9375,55.8235,55.9293,38486.0
2020-02-24 10:30:00,68.72,68.82,68.71,68.73,32817.0,55.9212,56.0026,55.913,55.9293,32817.0
2020-02-24 10:35:00,68.73,68.89,68.72,68.81,41304.0,55.9293,56.0595,55.9212,55.9944,41304.0
2020-02-24 10:40:00,68.83,68.86,68.75,68.78,26315.0,56.0107,56.0351,55.9456,55.97,26315.0
2020-02-24 10:45:00,68.78,68.83,68.69,68.73,31926.0,55.97,56.0107,55.8968,55.9293,31926.0
2020-02-24 10:50:00,68.73,68.82,68.71,68.72,23240.0,55.9293,56.0026,55.913,55.9212,23240.0
2020-02-24 10:55:00,68.71,68.71,68.61,68.63,27691.0,55.913,55.913,55.8317,55.8479,27691.0
2020-02-24 11:00:00,68.63,68.66,68.58,68.62,40215.0,55.8479,55.8724,55.8073,55.8398,40215.0
2020-02-24 11:05:00,68.62,68.68,68.6,68.65,33400.0,55.8398,55.8886,55.8235,55.8642,33400.0
2020-02-24 11:10:00,68.65,68.75,68.62,68.74,34235.0,55.8642,55.9456,55.8398,55.9375,34235.0
2020-02-24 11:15:00,68.73,68.79,68.68,68.79,50427.0,55.9293,55.9781,55.8886,55.9781,50427.0
2020-02-24 11:20:00,68.8,68.82,68.71,68.79,32792.0,55.9863,56.0026,55.913,55.9781,32792.0
2020-02-24 11:25:00,68.8,68.82,68.64,68.67,39455.0,55.9863,56.0026,55.8561,55.8805,39455.0
2020-02-24 11:30:00,68.67,68.67,68.59,68.64,45770.0,55.8805,55.8805,55.8154,55.8561,45770.0
2020-02-24 11:35:00,68.65,68.65,68.58,68.59,51292.0,55.8642,55.8642,55.8073,55.8154,51292.0
2020-02-24 11:40:00,68.59,68.59,68.49,68.5,47369.0,55.8154,55.8154,55.734,55.7422,47369.0
2020-02-24 11:45:00,68.5,68.52,68.45,68.48,30128.0,55.7422,55.7584,55.7015,55.7259,30128.0
2020-02-24 11:50:00,68.48,68.49,68.25,68.27,86851.0,55.7259,55.734,55.5387,55.555,86851.0
2020-02-24 11:55:00,68.27,68.37,68.25,68.32,33220.0,55.555,55.6364,55.5387,55.5957,33220.0
2020-02-24 12:00:00,68.31,68.31,68.26,68.3,34851.0,55.5875,55.5875,55.5469,55.5794,34851.0
2020-02-24 12:05:00,68.3,68.3,68.18,68.21,71515.0,55.5794,55.5794,55.4818,55.5062,71515.0
2020-02-24 12:10:00,68.2,68.21,68.01,68.07,59726.0,55.498,55.5062,55.3434,55.3922,59726.0
2020-02-24 12:15:00,68.06,68.14,68.02,68.13,66950.0,55.3841,55.4492,55.3516,55.4411,66950.0
2020-02-24 12:20:00,68.13,68.2,68.1,68.13,26307.0,55.4411,55.498,55.4167,55.4411,26307.0
2020-02-24 12:25:00,68.12,68.17,68.04,68.04,46605.0,55.4329,55.4736,55.3678,55.3678,46605.0
2020-02-24 12:30:00,68.05,68.05,67.95,67.98,87768.0,55.376,55.376,55.2946,55.319,87768.0
2020-02-24 12:35:00,67.98,68.11,67.97,68.05,22696.0,55.319,55.4248,55.3109,55.376,22696.0
2020-02-24 12:40:00,68.04,68.08,68.02,68.03,23847.0,55.3678,55.4004,55.3516,55.3597,23847.0
2020-02-24 12:45:00,68.03,68.07,68.01,68.05,26619.0,55.3597,55.3922,55.3434,55.376,26619.0
2020-02-24 12:50:00,68.05,68.09,68.03,68.05,30169.0,55.376,55.4085,55.3597,55.376,30169.0
2020-02-24 12:55:00,68.05,68.06,67.99,68.0,63427.0,55.376,55.3841,55.3271,55.3353,63427.0
2020-02-24 13:00:00,67.99,68.02,67.95,68.0,107762.0,55.3271,55.3516,55.2946,55.3353,107762.0
2020-02-24 13:05:00,68.01,68.04,67.93,67.97,31034.0,55.3434,55.3678,55.2783,55.3109,31034.0
2020-02-24 13:10:00,67.97,67.97,67.83,67.84,31295.0,55.3109,55.3109,55.1969,55.2051,31295.0
2020-02-24 13:15:00,67.84,67.84,67.75,67.79,38552.0,55.2051,55.2051,55.1318,55.1644,38552.0
2020-02-24 13:20:00,67.79,67.8,67.72,67.72,32938.0,55.1644,55.1725,55.1074,55.1074,32938.0
2020-02-24 13:25:00,67.71,67.89,67.7,67.88,40770.0,55.0993,55.2458,55.0912,55.2376,40770.0
2020-02-24 13:30:00,67.89,67.9,67.85,67.88,31509.0,55.2458,55.2539,55.2132,55.2376,31509.0
2020-02-24 13:35:00,67.87,68.11,67.87,68.09,56413.0,55.2295,55.4248,55.2295,55.4085,56413.0
2020-02-24 13:40:00,68.1,68.16,68.06,68.13,41597.0,55.4167,55.4655,55.3841,55.4411,41597.0
2020-02-24 13:45:00,68.13,68.32,68.12,68.31,43923.0,55.4411,55.5957,55.4329,55.5875,43923.0
2020-02-24 13:50:00,68.32,68.32,68.14,68.14,35860.0,55.5957,55.5957,55.4492,55.4492,35860.0
2020-02-24 13:55:00,68.13,68.22,68.11,68.15,28455.0,55.4411,55.5143,55.4248,55.4573,28455.0
2020-02-24 14:00:00,68.16,68.19,68.12,68.17,39098.0,55.4655,55.4899,55.4329,55.4736,39098.0
2020-02-24 14:05:00,68.17,68.19,68.12,68.13,30394.0,55.4736,55.4899,55.4329,55.4411,30394.0
2020-02-24 14:10:00,68.13,68.14,68.03,68.03,28957.0,55.4411,55.4492,55.3597,55.3597,28957.0
2020-02-24 14:15:00,68.04,68.08,67.99,68.0,35602.0,55.3678,55.4004,55.3271,55.3353,35602.0
2020-02-24 14:20:00,68.01,68.01,67.85,67.93,69143.0,55.3434,55.3434,55.2132,55.2783,69143.0
2020-02-24 14:25:00,67.94,67.97,67.87,67.94,44983.0,55.2865,55.3109,55.2295,55.2865,44983.0
2020-02-24 14:30:00,67.96,68.06,67.91,68.03,90695.0,55.3027,55.3841,55.262,55.3597,90695.0
2020-02-24 14:35:00,68.03,68.09,68.03,68.08,36901.0,55.3597,55.4085,55.3597,55.4004,36901.0
2020-02-24 14:40:00,68.08,68.11,68.05,68.06,53976.0,55.4004,55.4248,55.376,55.3841,53976.0
2020-02-24 14:45:00,68.06,68.11,68.04,68.06,38695.0,55.3841,55.4248,55.3678,55.3841,38695.0
2020-02-24 14:50:00,68.06,68.1,68.01,68.1,24959.0,55.3841,55.4167,55.3434,55.4167,24959.0
2020-02-24 14:55:00,68.09,68.13,68.03,68.13,45375.0,55.4085,55.4411,55.3597,55.4411,45375.0
2020-02-24 15:00:00,68.13,68.16,68.07,68.09,32853.0,55.4411,55.4655,55.3922,55.4085,32853.0
2020-02-24 15:05:00,68.09,68.09,68.04,68.06,28433.0,55.4085,55.4085,55.3678,55.3841,28433.0
2020-02-24 15:10:00,68.06,68.07,67.99,68.06,40994.0,55.3841,55.3922,55.3271,55.3841,40994.0
2020-02-24 15:15:00,68.05,68.14,68.04,68.14,44622.0,55.376,55.4492,55.3678,55.4492,44622.0
2020-02-24 15:20:00,68.14,68.17,68.11,68.15,47247.0,55.4492,55.4736,55.4248,55.4573,47247.0
2020-02-24 15:25:00,68.14,68.16,68.09,68.14,69252.0,55.4492,55.4655,55.4085,55.4492,69252.0
2020-02-24 15:30:00,68.14,68.22,68.13,68.17,81584.0,55.4492,55.5143,55.4411,55.4736,81584.0
2020-02-24 15:35:00,68.17,68.19,67.99,68.02,65613.0,55.4736,55.4899,55.3271,55.3516,65613.0
2020-02-24 15:40:00,68.02,68.04,67.95,68.01,97951.0,55.3516,55.3678,55.2946,55.3434,97951.0
2020-02-24 15:45:00,68.01,68.16,67.99,68.15,95298.0,55.3434,55.4655,55.3271,55.4573,95298.0
2020-02-24 15:50:00,68.14,68.14,67.89,67.9,73750.0,55.4492,55.4492,55.2458,55.2539,73750.0
2020-02-24 15:55:00,67.9,67.93,67.77,67.79,301423.0,55.2539,55.2783,55.1481,55.1644,301423.0
2020-02-25 09:30:00,67.9,68.03,67.75,68.01,104972.0,55.2539,55.3597,55.1318,55.3434,104972.0
2020-02-25 09:35:00,68.0,68.13,68.0,68.05,60040.0,55.3353,55.4411,55.3353,55.376,60040.0
2020-02-25 09:40:00,68.05,68.13,68.0,68.01,69853.0,55.376,55.4411,55.3353,55.3434,69853.0
2020-02-25 09:45:00,68.02,68.02,67.82,67.86,37057.0,55.3516,55.3516,55.1888,55.2214,37057.0
2020-02-25 09:50:00,67.88,67.91,67.78,67.86,32017.0,55.2376,55.262,55.1563,55.2214,32017.0
2020-02-25 09:55:00,67.86,67.91,67.75,67.84,24909.0,55.2214,55.262,55.1318,55.2051,24909.0
2020-02-25 10:00:00,67.83,67.93,67.79,67.83,26292.0,55.1969,55.2783,55.1644,55.1969,26292.0
2020-02-25 10:05:00,67.83,67.91,67.79,67.9,44228.0,55.1969,55.262,55.1644,55.2539,44228.0
2020-02-25 10:10:00,67.88,67.9,67.84,67.88,19290.0,55.2376,55.2539,55.2051,55.2376,19290.0
2020-02-25 10:15:00,67.89,67.97,67.88,67.96,57333.0,55.2458,55.3109,55.2376,55.3027,57333.0
2020-02-25 10:20:00,67.97,67.98,67.82,67.82,21664.0,55.3109,55.319,55.1888,55.1888,21664.0
2020-02-25 10:25:00,67.82,67.83,67.69,67.7,59620.0,55.1888,55.1969,55.083,55.0912,59620.0
2020-02-25 10:30:00,67.7,67.72,67.62,67.66,47010.0,55.0912,55.1074,55.0261,55.0586,47010.0
2020-02-25 10:35:00,67.66,67.69,67.59,67.67,45064.0,55.0586,55.083,55.0016,55.0667,45064.0
2020-02-25 10:40:00,67.68,67.81,67.62,67.8,24591.0,55.0749,55.1807,55.0261,55.1725,24591.0
2020-02-25 10:45:00,67.8,67.87,67.72,67.72,27394.0,55.1725,55.2295,55.1074,55.1074,27394.0
2020-02-25 10:50:00,67.72,67.73,67.64,67.67,23265.0,55.1074,55.1156,55.0423,55.0667,23265.0
2020-02-25 10:55:00,67.69,67.83,67.67,67.82,16559.0,55.083,55.1969,55.0667,55.1888,16559.0
2020-02-25 11:00:00,67.84,67.94,67.83,67.89,42694.0,55.2051,55.2865,55.1969,55.2458,42694.0
2020-02-25 11:05:00,67.9,67.95,67.85,67.89,45566.0,55.2539,55.2946,55.2132,55.2458,45566.0
2020-02-25 11:10:00,67.89,68.0,67.88,67.9,29989.0,55.2458,55.3353,55.2376,55.2539,29989.0
2020-02-25 11:15:00,67.9,67.9,67.67,67.7,41261.0,55.2539,55.2539,55.0667,55.0912,41261.0
2020-02-25 11:20:00,67.7,67.71,67.63,67.65,21476.0,55.0912,55.0993,55.0342,55.0505,21476.0
2020-02-25 11:25:00,67.67,67.75,67.66,67.69,20819.0,55.0667,55.1318,55.0586,55.083,20819.0
2020-02-25 11:30:00,67.68,67.73,67.6,67.67,24023.0,55.0749,55.1156,55.0098,55.0667,24023.0
2020-02-25 11:35:00,67.67,67.75,67.62,67.74,35332.0,55.0667,55.1318,55.0261,55.1237,35332.0
2020-02-25 11:40:00,67.73,67.74,67.64,67.66,28124.0,55.1156,55.1237,55.0423,55.0586,28124.0
2020-02-25 11:45:00,67.66,67.78,67.62,67.76,20271.0,55.0586,55.1563,55.0261,55.14,20271.0
2020-02-25 11:50:00,67.76,67.76,67.69,67.73,19039.0,55.14,55.14,55.083,55.1156,19039.0
2020-02-25 11:55:00,67.73,67.75,67.64,67.65,14578.0,55.1156,55.1318,55.0423,55.0505,14578.0
2020-02-25 12:00:00,67.65,67.7,67.65,67.65,21827.0,55.0505,55.0912,55.0505,55.0505,21827.0
2020-02-25 12:05:00,67.65,67.68,67.63,67.67,23354.0,55.0505,55.0749,55.0342,55.0667,23354.0
2020-02-25 12:10:00,67.65,67.69,67.62,67.64,28916.0,55.0505,55.083,55.0261,55.0423,28916.0
2020-02-25 12:15:00,67.64,67.64,67.55,67.59,34759.0,55.0423,55.0423,54.9691,55.0016,34759.0
2020-02-25 12:20:00,67.59,67.6,67.44,67.44,60497.0,55.0016,55.0098,54.8796,54.8796,60497.0
2020-02-25 12:25:00,67.44,67.5,67.39,67.48,35574.0,54.8796,54.9284,54.8389,54.9121,35574.0
2020-02-25 12:30:00,67.48,67.59,67.47,67.58,15599.0,54.9121,55.0016,54.904,54.9935,15599.0
2020-02-25 12:35:00,67.57,67.62,67.57,67.6,9900.0,54.9854,55.0261,54.9854,55.0098,9900.0
2020-02-25 12:40:00,67.6,67.6,67.48,67.5,34321.0,55.0098,55.0098,54.9121,54.9284,34321.0
2020-02-25 12:45:00,67.5,67.5,67.4,67.44,19068.0,54.9284,54.9284,54.847,54.8796,19068.0
2020-02-25 12:50:00,67.44,67.45,67.28,67.37,91743.0,54.8796,54.8877,54.7494,54.8226,91743.0
2020-02-25 12:55:00,67.38,67.41,67.33,67.35,22887.0,54.8308,54.8552,54.7901,54.8063,22887.0
2020-02-25 13:00:00,67.34,67.41,67.29,67.32,32170.0,54.7982,54.8552,54.7575,54.7819,32170.0
2020-02-25 13:05:00,67.33,67.47,67.31,67.45,18271.0,54.7901,54.904,54.7738,54.8877,18271.0
2020-02-25 13:10:00,67.44,67.52,67.44,67.51,20204.0,54.8796,54.9447,54.8796,54.9365,20204.0
2020-02-25 13:15:00,67.52,67.55,67.37,67.39,24638.0,54.9447,54.9691,54.8226,54.8389,24638.0
2020-02-25 13:20:00,67.39,67.45,67.38,67.38,20847.0,54.8389,54.8877,54.8308,54.8308,20847.0
2020-02-25 13:25:00,67.37,67.46,67.37,67.4,21031.0,54.8226,54.8959,54.8226,54.847,21031.0
2020-02-25 13:30:00,67.38,67.39,67.32,67.39,38841.0,54.8308,54.8389,54.7819,54.8389,38841.0
2020-02-25 13:35:00,67.39,67.4,67.31,67.36,38582.0,54.8389,54.847,54.7738,54.8145,38582.0
2020-02-25 13:40:00,67.36,67.41,67.33,67.39,26697.0,54.8145,54.8552,54.7901,54.8389,26697.0
2020-02-25 13:45:00,67.39,67.43,67.36,67.4,25573.0,54.8389,54.8714,54.8145,54.847,25573.0
2020-02-25 13:50:00,67.4,67.48,67.38,67.38,36751.0,54.847,54.9121,54.8308,54.8308,36751.0
2020-02-25 13:55:00,67.38,67.4,67.29,67.29,17556.0,54.8308,54.847,54.7575,54.7575,17556.0
2020-02-25 14:00:00,67.28,67.31,67.13,67.17,51808.0,54.7494,54.7738,54.6273,54.6599,51808.0
2020-02-25 14:05:00,67.16,67.21,66.91,67.0,68505.0,54.6517,54.6924,54.4483,54.5215,68505.0
2020-02-25 14:10:00,67.0,67.17,66.95,67.17,57912.0,54.5215,54.6599,54.4808,54.6599,57912.0
2020-02-25 14:15:00,67.17,67.17,67.01,67.01,33909.0,54.6599,54.6599,54.5297,54.5297,33909.0
2020-02-25 14:20:00,67.01,67.05,66.93,66.94,38184.0,54.5297,54.5622,54.4646,54.4727,38184.0
2020-02-25 14:25:00,66.95,66.97,66.77,66.84,97260.0,54.4808,54.4971,54.3344,54.3913,97260.0
2020-02-25 14:30:00,66.83,66.85,66.67,66.75,64864.0,54.3832,54.3995,54.253,54.3181,64864.0
2020-02-25 14:35:00,66.77,66.8,66.69,66.76,44004.0,54.3344,54.3588,54.2693,54.3262,44004.0
2020-02-25 14:40:00,66.75,66.92,66.73,66.92,62282.0,54.3181,54.4564,54.3018,54.4564,62282.0
2020-02-25 14:45:00,66.91,66.97,66.85,66.94,52148.0,54.4483,54.4971,54.3995,54.4727,52148.0
2020-02-25 14:50:00,66.95,66.99,66.88,66.98,34008.0,54.4808,54.5134,54.4239,54.5053,34008.0
2020-02-25 14:55:00,66.98,67.02,66.91,66.92,70387.0,54.5053,54.5378,54.4483,54.4564,70387.0
2020-02-25 15:00:00,66.92,67.06,66.92,67.05,59643.0,54.4564,54.5704,54.4564,54.5622,59643.0
2020-02-25 15:05:00,67.04,67.14,66.99,67.04,54252.0,54.5541,54.6355,54.5134,54.5541,54252.0
2020-02-25 15:10:00,67.04,67.07,66.93,66.97,47612.0,54.5541,54.5785,54.4646,54.4971,47612.0
2020-02-25 15:15:00,66.98,67.07,66.95,67.06,58816.0,54.5053,54.5785,54.4808,54.5704,58816.0
2020-02-25 15:20:00,67.07,67.07,66.85,66.87,88728.0,54.5785,54.5785,54.3995,54.4157,88728.0
2020-02-25 15:25:00,66.86,66.93,66.81,66.9,41779.0,54.4076,54.4646,54.3669,54.4402,41779.0
2020-02-25 15:30:00,66.9,66.91,66.59,66.66,102473.0,54.4402,54.4483,54.1879,54.2449,102473.0
2020-02-25 15:35:00,66.66,66.68,66.59,66.66,65515.0,54.2449,54.2611,54.1879,54.2449,65515.0
2020-02-25 15:40:00,66.67,66.81,66.67,66.76,74446.0,54.253,54.3669,54.253,54.3262,74446.0
2020-02-25 15:45:00,66.76,66.97,66.76,66.85,121894.0,54.3262,54.4971,54.3262,54.3995,121894.0
2020-02-25 15:50:00,66.86,66.88,66.7,66.73,142822.0,54.4076,54.4239,54.2774,54.3018,142822.0
2020-02-25 15:55:00,66.73,66.9,66.67,66.85,274580.0,54.3018,54.4402,54.253,54.3995,274580.0
2020-02-26 09:30:00,66.78,66.93,66.56,66.93,194774.0,54.3425,54.4646,54.1635,54.4646,194774.0
2020-02-26 09:35:00,66.89,67.12,66.81,67.11,31771.0,54.432,54.6192,54.3669,54.611,31771.0
2020-02-26 09:40:00,67.12,67.29,67.09,67.26,24467.0,54.6192,54.7575,54.5948,54.7331,24467.0
2020-02-26 09:45:00,67.29,67.3,67.1,67.1,36724.0,54.7575,54.7657,54.6029,54.6029,36724.0
2020-02-26 09:50:00,67.1,67.14,67.01,67.04,51370.0,54.6029,54.6355,54.5297,54.5541,51370.0
2020-02-26 09:55:00,67.05,67.08,66.95,66.97,32957.0,54.5622,54.5866,54.4808,54.4971,32957.0
2020-02-26 10:00:00,66.97,67.02,66.88,66.93,49334.0,54.4971,54.5378,54.4239,54.4646,49334.0
2020-02-26 10:05:00,66.93,66.95,66.8,66.89,33845.0,54.4646,54.4808,54.3588,54.432,33845.0
2020-02-26 10:10:00,66.91,66.95,66.81,66.9,37421.0,54.4483,54.4808,54.3669,54.4402,37421.0
2020-02-26 10:15:00,66.92,67.08,66.91,67.05,23671.0,54.4564,54.5866,54.4483,54.5622,23671.0
2020-02-26 10:20:00,67.06,67.14,67.05,67.14,18374.0,54.5704,54.6355,54.5622,54.6355,18374.0
2020-02-26 10:25:00,67.13,67.22,67.11,67.11,25811.0,54.6273,54.7006,54.611,54.611,25811.0
2020-02-26 10:30:00,67.12,67.24,67.09,67.2,21641.0,54.6192,54.7168,54.5948,54.6843,21641.0
2020-02-26 10:35:00,67.2,67.25,67.13,67.21,21630.0,54.6843,54.725,54.6273,54.6924,21630.0
2020-02-26 10:40:00,67.2,67.32,67.19,67.31,33787.0,54.6843,54.7819,54.6761,54.7738,33787.0
2020-02-26 10:45:00,67.3,67.42,67.29,67.4,43592.0,54.7657,54.8633,54.7575,54.847,43592.0
2020-02-26 10:50:00,67.41,67.55,67.41,67.43,31422.0,54.8552,54.9691,54.8552,54.8714,31422.0
2020-02-26 10:55:00,67.42,67.47,67.39,67.44,33863.0,54.8633,54.904,54.8389,54.8796,33863.0
2020-02-26 11:00:00,67.44,67.45,67.36,67.43,28542.0,54.8796,54.8877,54.8145,54.8714,28542.0
2020-02-26 11:05:00,67.43,67.47,67.42,67.43,22895.0,54.8714,54.904,54.8633,54.8714,22895.0
2020-02-26 11:10:00,67.43,67.49,67.43,67.48,21866.0,54.8714,54.9203,54.8714,54.9121,21866.0
2020-02-26 11:15:00,67.48,67.52,67.46,67.5,26775.0,54.9121,54.9447,54.8959,54.9284,26775.0
2020-02-26 11:20:00,67.5,67.53,67.42,67.46,33003.0,54.9284,54.9528,54.8633,54.8959,33003.0
2020-02-26 11:25:00,67.47,67.52,67.47,67.49,25360.0,54.904,54.9447,54.904,54.9203,25360.0
2020-02-26 11:30:00,67.49,67.5,67.38,67.39,25060.0,54.9203,54.9284,54.8308,54.8389,25060.0
2020-02-26 11:35:00,67.39,67.43,67.31,67.42,16762.0,54.8389,54.8714,54.7738,54.8633,16762.0
2020-02-26 11:40:00,67.42,67.43,67.32,67.38,22555.0,54.8633,54.8714,54.7819,54.8308,22555.0
2020-02-26 11:45:00,67.37,67.39,67.31,67.31,14810.0,54.8226,54.8389,54.7738,54.7738,14810.0
2020-02-26 11:50:00,67.32,67.34,67.21,67.21,16310.0,54.7819,54.7982,54.6924,54.6924,16310.0
2020-02-26 11:55:00,67.21,67.3,67.19,67.2,19445.0,54.6924,54.7657,54.6761,54.6843,19445.0
2020-02-26 12:00:00,67.21,67.22,67.07,67.07,23748.0,54.6924,54.7006,54.5785,54.5785,23748.0
2020-02-26 12:05:00,67.06,67.08,66.95,66.98,23833.0,54.5704,54.5866,54.4808,54.5053,23833.0
2020-02-26 12:10:00,66.95,67.01,66.94,66.96,23811.0,54.4808,54.5297,54.4727,54.489,23811.0
2020-02-26 12:15:00,66.96,66.96,66.87,66.94,35524.0,54.489,54.489,54.4157,54.4727,35524.0
2020-02-26 12:20:00,66.94,67.02,66.88,66.98,33847.0,54.4727,54.5378,54.4239,54.5053,33847.0
2020-02-26 12:25:00,66.99,67.04,66.98,67.04,25583.0,54.5134,54.5541,54.5053,54.5541,25583.0
2020-02-26 12:30:00,67.05,67.17,67.05,67.17,21980.0,54.5622,54.6599,54.5622,54.6599,21980.0
2020-02-26 12:35:00,67.18,67.22,67.13,67.19,22203.0,54.668,54.7006,54.6273,54.6761,22203.0
2020-02-26 12:40:00,67.18,67.19,67.12,67.13,17834.0,54.668,54.6761,54.6192,54.6273,17834.0
2020-02-26 12:45:00,67.14,67.25,67.14,67.2,25075.0,54.6355,54.725,54.6355,54.6843,25075.0
2020-02-26 12:50:00,67.21,67.24,67.1,67.1,27584.0,54.6924,54.7168,54.6029,54.6029,27584.0
2020-02-26 12:55:00,67.1,67.14,67.06,67.12,23222.0,54.6029,54.6355,54.5704,54.6192,23222.0
2020-02-26 13:00:00,67.11,67.17,67.11,67.13,25354.0,54.611,54.6599,54.611,54.6273,25354.0
2020-02-26 13:05:00,67.13,67.15,67.02,67.04,20083.0,54.6273,54.6436,54.5378,54.5541,20083.0
2020-02-26 13:10:00,67.04,67.05,66.95,66.96,11583.0,54.5541,54.5622,54.4808,54.489,11583.0
2020-02-26 13:15:00,66.96,67.04,66.95,66.96,15552.0,54.489,54.5541,54.4808,54.489,15552.0
2020-02-26 13:20:00,66.96,66.98,66.91,66.95,13565.0,54.489,54.5053,54.4483,54.4808,13565.0
2020-02-26 13:25:00,66.96,67.05,66.96,67.01,20782.0,54.489,54.5622,54.489,54.5297,20782.0
2020-02-26 13:30:00,67.0,67.01,66.81,66.82,38554.0,54.5215,54.5297,54.3669,54.3751,38554.0
2020-02-26 13:35:00,66.82,66.84,66.7,66.7,50677.0,54.3751,54.3913,54.2774,54.2774,50677.0
2020-02-26 13:40:00,66.68,66.74,66.64,66.64,41648.0,54.2611,54.31,54.2286,54.2286,41648.0
2020-02-26 13:45:00,66.64,66.87,66.63,66.77,45235.0,54.2286,54.4157,54.2204,54.3344,45235.0
2020-02-26 13:50:00,66.76,66.83,66.73,66.74,27059.0,54.3262,54.3832,54.3018,54.31,27059.0
2020-02-26 13:55:00,66.73,66.73,66.28,66.31,104216.0,54.3018,54.3018,53.9356,53.96,104216.0
2020-02-26 14:00:00,66.3,66.41,66.25,66.36,72285.0,53.9519,54.0414,53.9112,54.0007,72285.0
2020-02-26 14:05:00,66.35,66.5,66.33,66.44,40361.0,53.9926,54.1146,53.9763,54.0658,40361.0
2020-02-26 14:10:00,66.45,66.6,66.4,66.6,31929.0,54.074,54.196,54.0333,54.196,31929.0
2020-02-26 14:15:00,66.62,66.62,66.49,66.52,26192.0,54.2123,54.2123,54.1065,54.1309,26192.0
2020-02-26 14:20:00,66.5,66.57,66.47,66.56,40485.0,54.1146,54.1716,54.0902,54.1635,40485.0
2020-02-26 14:25:00,66.56,66.67,66.56,66.59,56813.0,54.1635,54.253,54.1635,54.1879,56813.0
2020-02-26 14:30:00,66.59,66.65,66.49,66.57,45337.0,54.1879,54.2367,54.1065,54.1716,45337.0
2020-02-26 14:35:00,66.57,66.7,66.55,66.64,31631.0,54.1716,54.2774,54.1553,54.2286,31631.0
2020-02-26 14:40:00,66.64,66.64,66.49,66.53,32413.0,54.2286,54.2286,54.1065,54.1391,32413.0
2020-02-26 14:45:00,66.54,66.62,66.49,66.56,24778.0,54.1472,54.2123,54.1065,54.1635,24778.0
2020-02-26 14:50:00,66.56,66.58,66.47,66.54,30593.0,54.1635,54.1797,54.0902,54.1472,30593.0
2020-02-26 14:55:00,66.52,66.58,66.48,66.49,27295.0,54.1309,54.1797,54.0984,54.1065,27295.0
2020-02-26 15:00:00,66.49,66.62,66.48,66.52,35778.0,54.1065,54.2123,54.0984,54.1309,35778.0
2020-02-26 15:05:00,66.52,66.54,66.43,66.53,32242.0,54.1309,54.1472,54.0577,54.1391,32242.0
2020-02-26 15:10:00,66.53,66.65,66.52,66.6,35117.0,54.1391,54.2367,54.1309,54.196,35117.0
2020-02-26 15:15:00,66.58,66.72,66.57,66.58,45436.0,54.1797,54.2937,54.1716,54.1797,45436.0
2020-02-26 15:20:00,66.59,66.61,66.46,66.46,36017.0,54.1879,54.2042,54.0821,54.0821,36017.0
2020-02-26 15:25:00,66.46,66.47,66.35,66.36,33752.0,54.0821,54.0902,53.9926,54.0007,33752.0
2020-02-26 15:30:00,66.36,66.51,66.33,66.36,47420.0,54.0007,54.1228,53.9763,54.0007,47420.0
2020-02-26 15:35:00,66.36,66.49,66.34,66.48,76060.0,54.0007,54.1065,53.9844,54.0984,76060.0
2020-02-26 15:40:00,66.47,66.49,66.38,66.47,58250.0,54.0902,54.1065,54.017,54.0902,58250.0
2020-02-26 15:45:00,66.48,66.51,66.44,66.48,71412.0,54.0984,54.1228,54.0658,54.0984,71412.0
2020-02-26 15:50:00,66.48,66.48,66.27,66.28,150938.0,54.0984,54.0984,53.9275,53.9356,150938.0
2020-02-26 15:55:00,66.28,66.33,66.15,66.19,358760.0,53.9356,53.9763,53.8298,53.8624,358760.0
2020-02-27 09:30:00,65.78,66.26,65.74,65.79,206722.0,53.5287,53.9193,53.4962,53.5369,206722.0
2020-02-27 09:35:00,65.82,66.26,65.79,66.2,77080.0,53.5613,53.9193,53.5369,53.8705,77080.0
2020-02-27 09:40:00,66.2,66.28,66.07,66.15,44705.0,53.8705,53.9356,53.7647,53.8298,44705.0
2020-02-27 09:45:00,66.16,66.16,65.89,65.96,54119.0,53.838,53.838,53.6183,53.6752,54119.0
2020-02-27 09:50:00,65.96,66.21,65.92,66.19,43200.0,53.6752,53.8787,53.6427,53.8624,43200.0
2020-02-27 09:55:00,66.19,66.23,66.03,66.04,51387.0,53.8624,53.8949,53.7322,53.7403,51387.0
2020-02-27 10:00:00,66.06,66.13,65.72,65.74,51742.0,53.7566,53.8136,53.4799,53.4962,51742.0
2020-02-27 10:05:00,65.74,65.8,65.69,65.71,63396.0,53.4962,53.545,53.4555,53.4718,63396.0
2020-02-27 10:10:00,65.68,65.69,65.46,65.61,67433.0,53.4474,53.4555,53.2683,53.3904,67433.0
2020-02-27 10:15:00,65.6,65.65,65.34,65.4,110475.0,53.3823,53.423,53.1707,53.2195,110475.0
2020-02-27 10:20:00,65.42,65.5,65.31,65.37,54583.0,53.2358,53.3009,53.1463,53.1951,54583.0
2020-02-27 10:25:00,65.38,65.41,65.23,65.31,50514.0,53.2032,53.2277,53.0812,53.1463,50514.0
2020-02-27 10:30:00,65.32,65.34,64.9,64.9,109585.0,53.1544,53.1707,52.8126,52.8126,109585.0
2020-02-27 10:35:00,64.91,65.26,64.78,65.24,139013.0,52.8208,53.1056,52.715,53.0893,139013.0
2020-02-27 10:40:00,65.24,65.27,65.14,65.16,101971.0,53.0893,53.1137,53.0079,53.0242,101971.0
2020-02-27 10:45:00,65.16,65.34,65.14,65.33,61835.0,53.0242,53.1707,53.0079,53.1626,61835.0
2020-02-27 10:50:00,65.35,65.43,65.22,65.28,45343.0,53.1788,53.2439,53.073,53.1219,45343.0
2020-02-27 10:55:00,65.28,65.33,65.18,65.23,42274.0,53.1219,53.1626,53.0405,53.0812,42274.0
2020-02-27 11:00:00,65.24,65.36,65.2,65.3,95107.0,53.0893,53.187,53.0568,53.1381,95107.0
2020-02-27 11:05:00,65.31,65.36,65.21,65.26,71564.0,53.1463,53.187,53.0649,53.1056,71564.0
2020-02-27 11:10:00,65.24,65.25,65.04,65.14,71846.0,53.0893,53.0975,52.9266,53.0079,71846.0
2020-02-27 11:15:00,65.15,65.4,65.14,65.37,72738.0,53.0161,53.2195,53.0079,53.1951,72738.0
2020-02-27 11:20:00,65.37,65.39,65.23,65.26,98950.0,53.1951,53.2114,53.0812,53.1056,98950.0
2020-02-27 11:25:00,65.27,65.33,65.17,65.28,66704.0,53.1137,53.1626,53.0324,53.1219,66704.0
2020-02-27 11:30:00,65.27,65.27,65.09,65.1,86816.0,53.1137,53.1137,52.9673,52.9754,86816.0
2020-02-27 11:35:00,65.1,65.17,64.93,65.0,102889.0,52.9754,53.0324,52.8371,52.894,102889.0
2020-02-27 11:40:00,65.02,65.1,64.99,65.09,114967.0,52.9103,52.9754,52.8859,52.9673,114967.0
2020-02-27 11:45:00,65.09,65.24,65.04,65.21,58462.0,52.9673,53.0893,52.9266,53.0649,58462.0
2020-02-27 11:50:00,65.22,65.3,65.16,65.29,50948.0,53.073,53.1381,53.0242,53.13,50948.0
2020-02-27 11:55:00,65.29,65.45,65.25,65.42,58006.0,53.13,53.2602,53.0975,53.2358,58006.0
2020-02-27 12:00:00,65.41,65.45,65.32,65.34,64576.0,53.2277,53.2602,53.1544,53.1707,64576.0
2020-02-27 12:05:00,65.33,65.45,65.23,65.41,49526.0,53.1626,53.2602,53.0812,53.2277,49526.0
2020-02-27 12:10:00,65.41,65.6,65.41,65.59,33979.0,53.2277,53.3823,53.2277,53.3741,33979.0
2020-02-27 12:15:00,65.59,65.6,65.45,65.56,61897.0,53.3741,53.3823,53.2602,53.3497,61897.0
2020-02-27 12:20:00,65.56,65.58,65.2,65.29,57794.0,53.3497,53.366,53.0568,53.13,57794.0
2020-02-27 12:25:00,65.3,65.49,65.3,65.49,27903.0,53.1381,53.2928,53.1381,53.2928,27903.0
2020-02-27 12:30:00,65.48,65.66,65.45,65.53,57617.0,53.2846,53.4311,53.2602,53.3253,57617.0
2020-02-27 12:35:00,65.53,65.72,65.53,65.7,39708.0,53.3253,53.4799,53.3253,53.4636,39708.0
2020-02-27 12:40:00,65.69,65.73,65.56,65.56,51790.0,53.4555,53.4881,53.3497,53.3497,51790.0
2020-02-27 12:45:00,65.57,65.64,65.52,65.63,25794.0,53.3579,53.4148,53.3172,53.4067,25794.0
2020-02-27 12:50:00,65.63,65.72,65.57,65.63,32825.0,53.4067,53.4799,53.3579,53.4067,32825.0
2020-02-27 12:55:00,65.63,65.65,65.49,65.5,34557.0,53.4067,53.423,53.2928,53.3009,34557.0
2020-02-27 13:00:00,65.49,65.57,65.39,65.56,41360.0,53.2928,53.3579,53.2114,53.3497,41360.0
2020-02-27 13:05:00,65.55,65.65,65.5,65.62,41144.0,53.3416,53.423,53.3009,53.3985,41144.0
2020-02-27 13:10:00,65.62,65.65,65.53,65.54,21916.0,53.3985,53.423,53.3253,53.3334,21916.0
2020-02-27 13:15:00,65.54,65.59,65.48,65.51,35852.0,53.3334,53.3741,53.2846,53.309,35852.0
2020-02-27 13:20:00,65.51,65.56,65.41,65.44,30435.0,53.309,53.3497,53.2277,53.2521,30435.0
2020-02-27 13:25:00,65.43,65.48,65.31,65.32,41276.0,53.2439,53.2846,53.1463,53.1544,41276.0
2020-02-27 13:30:00,65.32,65.35,65.17,65.17,45044.0,53.1544,53.1788,53.0324,53.0324,45044.0
2020-02-27 13:35:00,65.16,65.16,64.93,65.03,60505.0,53.0242,53.0242,52.8371,52.9184,60505.0
2020-02-27 13:40:00,65.04,65.1,64.72,64.78,98924.0,52.9266,52.9754,52.6662,52.715,98924.0
2020-02-27 13:45:00,64.78,64.92,64.73,64.85,52059.0,52.715,52.8289,52.6743,52.772,52059.0
2020-02-27 13:50:00,64.85,65.0,64.7,65.0,62158.0,52.772,52.894,52.6499,52.894,62158.0
2020-02-27 13:55:00,65.0,65.01,64.63,64.69,96208.0,52.894,52.9022,52.5929,52.6418,96208.0
2020-02-27 14:00:00,64.68,64.78,64.61,64.64,85073.0,52.6336,52.715,52.5767,52.6011,85073.0
2020-02-27 14:05:00,64.63,64.67,64.29,64.34,123576.0,52.5929,52.6255,52.3163,52.3569,123576.0
2020-02-27 14:10:00,64.33,64.55,64.31,64.53,76519.0,52.3488,52.5278,52.3325,52.5116,76519.0
2020-02-27 14:15:00,64.52,64.6,64.39,64.41,73273.0,52.5034,52.5685,52.3976,52.4139,73273.0
2020-02-27 14:20:00,64.41,64.51,64.32,64.51,52942.0,52.4139,52.4953,52.3407,52.4953,52942.0
2020-02-27 14:25:00,64.52,64.66,64.49,64.65,82693.0,52.5034,52.6173,52.479,52.6092,82693.0
2020-02-27 14:30:00,64.65,64.65,64.44,64.55,74989.0,52.6092,52.6092,52.4383,52.5278,74989.0
2020-02-27 14:35:00,64.55,64.65,64.53,64.53,52228.0,52.5278,52.6092,52.5116,52.5116,52228.0
2020-02-27 14:40:00,64.53,64.57,64.45,64.48,100797.0,52.5116,52.5441,52.4465,52.4709,100797.0
2020-02-27 14:45:00,64.48,64.5,64.34,64.43,34241.0,52.4709,52.4871,52.3569,52.4302,34241.0
2020-02-27 14:50:00,64.44,64.48,64.36,64.39,47576.0,52.4383,52.4709,52.3732,52.3976,47576.0
2020-02-27 14:55:00,64.39,64.39,64.21,64.25,68013.0,52.3976,52.3976,52.2512,52.2837,68013.0
2020-02-27 15:00:00,64.23,64.24,64.07,64.12,92182.0,52.2674,52.2756,52.1372,52.1779,92182.0
2020-02-27 15:05:00,64.13,64.36,64.1,64.36,53063.0,52.1861,52.3732,52.1616,52.3732,53063.0
2020-02-27 15:10:00,64.37,64.43,64.32,64.32,61639.0,52.3814,52.4302,52.3407,52.3407,61639.0
2020-02-27 15:15:00,64.32,64.36,64.22,64.23,46467.0,52.3407,52.3732,52.2593,52.2674,46467.0
2020-02-27 15:20:00,64.24,64.26,64.11,64.13,67384.0,52.2756,52.2918,52.1698,52.1861,67384.0
2020-02-27 15:25:00,64.13,64.16,64.01,64.01,54549.0,52.1861,52.2105,52.0884,52.0884,54549.0
2020-02-27 15:30:00,64.02,64.05,63.87,64.03,103446.0,52.0965,52.121,51.9745,52.1047,103446.0
2020-02-27 15:35:00,64.01,64.01,63.74,63.77,100281.0,52.0884,52.0884,51.8687,51.8931,100281.0
2020-02-27 15:40:00,63.77,63.79,63.52,63.53,87362.0,51.8931,51.9094,51.6897,51.6978,87362.0
2020-02-27 15:45:00,63.53,63.68,63.52,63.56,129387.0,51.6978,51.8199,51.6897,51.7222,129387.0
2020-02-27 15:50:00,63.55,63.55,63.03,63.06,401270.0,51.7141,51.7141,51.2909,51.3153,401270.0
2020-02-27 15:55:00,63.06,63.13,62.87,62.89,665189.0,51.3153,51.3723,51.1607,51.177,665189.0
2020-02-28 09:30:00,61.7,61.86,60.4,61.2,649625.0,50.2086,50.3388,49.1507,49.8018,649625.0
2020-02-28 09:35:00,61.23,61.28,60.84,61.08,255571.0,49.8262,49.8669,49.5088,49.7041,255571.0
2020-02-28 09:40:00,61.05,61.2,60.64,60.67,164895.0,49.6797,49.8018,49.3461,49.3705,164895.0
2020-02-28 09:45:00,60.65,60.99,60.45,60.59,200304.0,49.3542,49.6309,49.1914,49.3054,200304.0
2020-02-28 09:50:00,60.59,60.72,60.1,60.22,204349.0,49.3054,49.4112,48.9066,49.0043,204349.0
2020-02-28 09:55:00,60.22,60.23,59.75,59.92,292769.0,49.0043,49.0124,48.6218,48.7601,292769.0
2020-02-28 10:00:00,59.93,60.0,59.41,59.44,257187.0,48.7683,48.8252,48.3451,48.3695,257187.0
2020-02-28 10:05:00,59.43,59.78,59.26,59.56,236302.0,48.3614,48.6462,48.2231,48.4672,236302.0
2020-02-28 10:10:00,59.55,59.56,59.21,59.24,137592.0,48.4591,48.4672,48.1824,48.2068,137592.0
2020-02-28 10:15:00,59.24,59.73,59.07,59.17,240411.0,48.2068,48.6055,48.0685,48.1498,240411.0
2020-02-28 10:20:00,59.18,59.56,59.16,59.41,140144.0,48.158,48.4672,48.1417,48.3451,140144.0
2020-02-28 10:25:00,59.48,59.73,59.27,59.31,167453.0,48.4021,48.6055,48.2312,48.2638,167453.0
2020-02-28 10:30:00,59.31,59.94,59.31,59.85,228119.0,48.2638,48.7764,48.2638,48.7032,228119.0
2020-02-28 10:35:00,59.85,60.09,59.76,60.09,208849.0,48.7032,48.8985,48.6299,48.8985,208849.0
2020-02-28 10:40:00,60.08,60.14,59.79,59.86,134977.0,48.8903,48.9392,48.6544,48.7113,134977.0
2020-02-28 10:45:00,59.86,59.97,59.66,59.93,143145.0,48.7113,48.8008,48.5486,48.7683,143145.0
2020-02-28 10:50:00,59.92,60.29,59.89,60.24,129310.0,48.7601,49.0612,48.7357,49.0205,129310.0
2020-02-28 10:55:00,60.24,60.24,59.87,60.02,142106.0,49.0205,49.0205,48.7195,48.8415,142106.0
2020-02-28 11:00:00,60.02,60.13,59.69,60.07,170821.0,48.8415,48.931,48.573,48.8822,170821.0
2020-02-28 11:05:00,60.07,60.07,59.76,59.84,106949.0,48.8822,48.8822,48.6299,48.695,106949.0
2020-02-28 11:10:00,59.84,60.17,59.83,60.05,108169.0,48.695,48.9636,48.6869,48.8659,108169.0
2020-02-28 11:15:00,60.04,60.24,60.01,60.23,131021.0,48.8578,49.0205,48.8334,49.0124,131021.0
2020-02-28 11:20:00,60.2,60.26,59.85,60.05,137479.0,48.988,49.0368,48.7032,48.8659,137479.0
2020-02-28 11:25:00,60.05,60.12,59.86,60.07,101431.0,48.8659,48.9229,48.7113,48.8822,101431.0
2020-02-28 11:30:00,60.08,60.11,59.82,59.83,162727.0,48.8903,48.9148,48.6788,48.6869,162727.0
2020-02-28 11:35:00,59.83,60.12,59.7,60.09,269911.0,48.6869,48.9229,48.5811,48.8985,269911.0
2020-02-28 11:40:00,60.09,60.77,60.06,60.5,136467.0,48.8985,49.4518,48.8741,49.2321,136467.0
2020-02-28 11:45:00,60.48,60.48,60.13,60.33,73609.0,49.2158,49.2158,48.931,49.0938,73609.0
2020-02-28 11:50:00,60.34,60.46,60.08,60.23,65499.0,49.1019,49.1996,48.8903,49.0124,65499.0
2020-02-28 11:55:00,60.22,60.35,60.07,60.27,57392.0,49.0043,49.1101,48.8822,49.045,57392.0
2020-02-28 12:00:00,60.26,60.26,59.88,60.11,65938.0,49.0368,49.0368,48.7276,48.9148,65938.0
2020-02-28 12:05:00,60.11,60.38,60.11,60.18,57018.0,48.9148,49.1345,48.9148,48.9717,57018.0
2020-02-28 12:10:00,60.17,60.51,60.13,60.45,426145.0,48.9636,49.2403,48.931,49.1914,426145.0
2020-02-28 12:15:00,60.45,60.55,60.21,60.52,98467.0,49.1914,49.2728,48.9961,49.2484,98467.0
2020-02-28 12:20:00,60.52,60.66,60.47,60.47,71963.0,49.2484,49.3623,49.2077,49.2077,71963.0
2020-02-28 12:25:00,60.47,60.73,60.42,60.72,38643.0,49.2077,49.4193,49.167,49.4112,38643.0
2020-02-28 12:30:00,60.74,60.86,60.62,60.72,260054.0,49.4274,49.5251,49.3298,49.4112,260054.0
2020-02-28 12:35:00,60.73,60.99,60.61,60.78,82549.0,49.4193,49.6309,49.3216,49.46,82549.0
2020-02-28 12:40:00,60.78,60.98,60.64,60.7,114441.0,49.46,49.6227,49.3461,49.3949,114441.0
2020-02-28 12:45:00,60.7,60.7,60.45,60.62,72712.0,49.3949,49.3949,49.1914,49.3298,72712.0
2020-02-28 12:50:00,60.61,60.83,60.53,60.78,101728.0,49.3216,49.5007,49.2565,49.46,101728.0
2020-02-28 12:55:00,60.81,61.03,60.75,60.96,109129.0,49.4844,49.6634,49.4356,49.6065,109129.0
2020-02-28 13:00:00,60.95,61.06,60.77,60.79,86220.0,49.5983,49.6878,49.4518,49.4681,86220.0
2020-02-28 13:05:00,60.79,61.02,60.75,60.92,65677.0,49.4681,49.6553,49.4356,49.5739,65677.0
2020-02-28 13:10:00,60.91,60.91,60.4,60.44,63839.0,49.5658,49.5658,49.1507,49.1833,63839.0
2020-02-28 13:15:00,60.43,60.76,60.38,60.61,88142.0,49.1752,49.4437,49.1345,49.3216,88142.0
2020-02-28 13:20:00,60.61,60.69,60.48,60.61,62985.0,49.3216,49.3867,49.2158,49.3216,62985.0
2020-02-28 13:25:00,60.62,60.75,60.56,60.57,63754.0,49.3298,49.4356,49.281,49.2891,63754.0
2020-02-28 13:30:00,60.56,60.58,60.28,60.3,79888.0,49.281,49.2972,49.0531,49.0694,79888.0
2020-02-28 13:35:00,60.29,60.32,60.13,60.2,95761.0,49.0612,49.0856,48.931,48.988,95761.0
2020-02-28 13:40:00,60.19,60.19,59.97,59.97,86459.0,48.9799,48.9799,48.8008,48.8008,86459.0
2020-02-28 13:45:00,59.95,60.12,59.81,60.05,99143.0,48.7846,48.9229,48.6706,48.8659,99143.0
2020-02-28 13:50:00,60.05,60.08,59.86,59.94,78113.0,48.8659,48.8903,48.7113,48.7764,78113.0
2020-02-28 13:55:00,59.94,60.11,59.81,60.06,89701.0,48.7764,48.9148,48.6706,48.8741,89701.0
2020-02-28 14:00:00,60.02,60.02,59.66,59.66,82384.0,48.8415,48.8415,48.5486,48.5486,82384.0
2020-02-28 14:05:00,59.67,59.84,59.6,59.63,69822.0,48.5567,48.695,48.4997,48.5242,69822.0
2020-02-28 14:10:00,59.64,59.95,59.63,59.85,101296.0,48.5323,48.7846,48.5242,48.7032,101296.0
2020-02-28 14:15:00,59.86,60.08,59.8,60.04,91328.0,48.7113,48.8903,48.6625,48.8578,91328.0
2020-02-28 14:20:00,60.01,60.28,59.88,60.0,119839.0,48.8334,49.0531,48.7276,48.8252,119839.0
2020-02-28 14:25:00,60.01,60.06,59.87,60.05,94937.0,48.8334,48.8741,48.7195,48.8659,94937.0
2020-02-28 14:30:00,60.06,60.6,59.96,60.38,210517.0,48.8741,49.3135,48.7927,49.1345,210517.0
2020-02-28 14:35:00,60.37,60.39,60.06,60.15,77398.0,49.1263,49.1426,48.8741,48.9473,77398.0
2020-02-28 14:40:00,60.15,60.81,60.13,60.76,90547.0,48.9473,49.4844,48.931,49.4437,90547.0
2020-02-28 14:45:00,60.78,60.81,60.34,60.44,57403.0,49.46,49.4844,49.1019,49.1833,57403.0
2020-02-28 14:50:00,60.45,60.56,60.28,60.43,86737.0,49.1914,49.281,49.0531,49.1752,86737.0
2020-02-28 14:55:00,60.44,60.44,60.17,60.32,126565.0,49.1833,49.1833,48.9636,49.0856,126565.0
2020-02-28 15:00:00,60.33,60.4,60.0,60.01,64499.0,49.0938,49.1507,48.8252,48.8334,64499.0
2020-02-28 15:05:00,60.0,60.12,59.9,60.0,66738.0,48.8252,48.9229,48.7439,48.8252,66738.0
2020-02-28 15:10:00,59.98,60.02,59.86,60.02,76854.0,48.809,48.8415,48.7113,48.8415,76854.0
2020-02-28 15:15:00,60.02,60.39,59.97,60.3,149486.0,48.8415,49.1426,48.8008,49.0694,149486.0
2020-02-28 15:20:00,60.3,60.33,60.05,60.13,185084.0,49.0694,49.0938,48.8659,48.931,185084.0
2020-02-28 15:25:00,60.13,60.24,59.81,59.82,202642.0,48.931,49.0205,48.6706,48.6788,202642.0
2020-02-28 15:30:00,59.81,60.06,59.76,59.86,163777.0,48.6706,48.8741,48.6299,48.7113,163777.0
2020-02-28 15:35:00,59.86,59.86,59.71,59.75,132116.0,48.7113,48.7113,48.5893,48.6218,132116.0
2020-02-28 15:40:00,59.77,59.79,59.55,59.55,211081.0,48.6381,48.6544,48.4591,48.4591,211081.0
2020-02-28 15:45:00,59.55,60.0,59.55,60.0,210067.0,48.4591,48.8252,48.4591,48.8252,210067.0
2020-02-28 15:50:00,60.0,60.09,59.8,59.98,286577.0,48.8252,48.8985,48.6625,48.809,286577.0
2020-02-28 15:55:00,59.98,60.46,59.93,60.38,674341.0,48.809,49.1996,48.7683,49.1345,674341.0
2020-03-02 09:30:00,60.66,61.3,60.48,61.0,257219.0,49.3623,49.8831,49.2158,49.639,257219.0
2020-03-02 09:35:00,60.97,61.31,60.88,60.88,122564.0,49.6146,49.8913,49.5414,49.5414,122564.0
2020-03-02 09:40:00,60.9,61.17,60.74,60.81,85837.0,49.5576,49.7773,49.4274,49.4844,85837.0
2020-03-02 09:45:00,60.82,61.16,60.82,60.97,91215.0,49.4925,49.7692,49.4925,49.6146,91215.0
2020-03-02 09:50:00,60.97,61.05,60.77,60.98,81681.0,49.6146,49.6797,49.4518,49.6227,81681.0
2020-03-02 09:55:00,61.01,61.11,60.88,60.94,83454.0,49.6471,49.7285,49.5414,49.5902,83454.0
2020-03-02 10:00:00,60.92,60.96,60.58,60.69,75091.0,49.5739,49.6065,49.2972,49.3867,75091.0
2020-03-02 10:05:00,60.66,60.66,60.27,60.38,83146.0,49.3623,49.3623,49.045,49.1345,83146.0
2020-03-02 10:10:00,60.36,60.66,60.31,60.66,96388.0,49.1182,49.3623,49.0775,49.3623,96388.0
2020-03-02 10:15:00,60.66,60.78,60.49,60.54,71065.0,49.3623,49.46,49.224,49.2647,71065.0
2020-03-02 10:20:00,60.53,60.56,60.33,60.4,47247.0,49.2565,49.281,49.0938,49.1507,47247.0
2020-03-02 10:25:00,60.4,60.72,60.36,60.72,69758.0,49.1507,49.4112,49.1182,49.4112,69758.0
2020-03-02 10:30:00,60.73,60.93,60.68,60.81,97335.0,49.4193,49.582,49.3786,49.4844,97335.0
2020-03-02 10:35:00,60.81,61.19,60.76,61.13,111324.0,49.4844,49.7936,49.4437,49.7448,111324.0
2020-03-02 10:40:00,61.13,61.32,61.13,61.2,62353.0,49.7448,49.8994,49.7448,49.8018,62353.0
2020-03-02 10:45:00,61.19,61.54,61.18,61.52,53985.0,49.7936,50.0784,49.7855,50.0622,53985.0
2020-03-02 10:50:00,61.51,61.74,61.5,61.67,42507.0,50.054,50.2412,50.0459,50.1842,42507.0
2020-03-02 10:55:00,61.69,61.7,61.42,61.43,55127.0,50.2005,50.2086,49.9808,49.9889,55127.0
2020-03-02 11:00:00,61.43,61.63,61.43,61.48,107051.0,49.9889,50.1517,49.9889,50.0296,107051.0
2020-03-02 11:05:00,61.46,61.57,61.38,61.44,52274.0,50.0133,50.1028,49.9482,49.9971,52274.0
2020-03-02 11:10:00,61.45,61.92,61.44,61.86,55046.0,50.0052,50.3877,49.9971,50.3388,55046.0
2020-03-02 11:15:00,61.87,62.02,61.84,61.96,56410.0,50.347,50.469,50.3226,50.4202,56410.0
2020-03-02 11:20:00,61.97,62.17,61.96,62.1,55917.0,50.4283,50.5911,50.4202,50.5341,55917.0
2020-03-02 11:25:00,62.1,62.36,62.07,62.19,45119.0,50.5341,50.7457,50.5097,50.6074,45119.0
2020-03-02 11:30:00,62.21,62.38,62.15,62.33,71187.0,50.6236,50.762,50.5748,50.7213,71187.0
2020-03-02 11:35:00,62.33,62.59,62.23,62.54,75631.0,50.7213,50.9329,50.6399,50.8922,75631.0
2020-03-02 11:40:00,62.54,62.56,62.3,62.49,91620.0,50.8922,50.9085,50.6969,50.8515,91620.0
2020-03-02 11:45:00,62.49,62.51,62.37,62.48,55084.0,50.8515,50.8678,50.7538,50.8434,55084.0
2020-03-02 11:50:00,62.49,62.73,62.48,62.68,31932.0,50.8515,51.0468,50.8434,51.0061,31932.0
2020-03-02 11:55:00,62.68,62.81,62.67,62.77,47054.0,51.0061,51.1119,50.998,51.0793,47054.0
2020-03-02 12:00:00,62.78,62.91,62.75,62.86,42145.0,51.0875,51.1933,51.0631,51.1526,42145.0
2020-03-02 12:05:00,62.85,62.92,62.72,62.73,49927.0,51.1444,51.2014,51.0387,51.0468,49927.0
2020-03-02 12:10:00,62.74,62.77,62.63,62.75,46100.0,51.0549,51.0793,50.9654,51.0631,46100.0
2020-03-02 12:15:00,62.74,62.75,62.53,62.59,49976.0,51.0549,51.0631,50.884,50.9329,49976.0
2020-03-02 12:20:00,62.62,62.67,62.52,62.61,43490.0,50.9573,50.998,50.8759,50.9491,43490.0
2020-03-02 12:25:00,62.61,62.95,62.6,62.86,72758.0,50.9491,51.2258,50.941,51.1526,72758.0
2020-03-02 12:30:00,62.86,62.98,62.86,62.94,53691.0,51.1526,51.2502,51.1526,51.2177,53691.0
2020-03-02 12:35:00,62.97,63.1,62.94,63.01,31189.0,51.2421,51.3479,51.2177,51.2746,31189.0
2020-03-02 12:40:00,63.0,63.07,62.92,62.94,44884.0,51.2665,51.3235,51.2014,51.2177,44884.0
2020-03-02 12:45:00,62.94,63.01,62.92,62.96,37161.0,51.2177,51.2746,51.2014,51.234,37161.0
2020-03-02 12:50:00,62.97,63.06,62.89,63.02,77556.0,51.2421,51.3153,51.177,51.2828,77556.0
2020-03-02 12:55:00,63.01,63.04,62.91,62.98,49031.0,51.2746,51.2991,51.1933,51.2502,49031.0
2020-03-02 13:00:00,62.99,63.02,62.91,63.02,40952.0,51.2584,51.2828,51.1933,51.2828,40952.0
2020-03-02 13:05:00,63.02,63.02,62.8,62.94,80322.0,51.2828,51.2828,51.1038,51.2177,80322.0
2020-03-02 13:10:00,62.94,62.97,62.77,62.79,37847.0,51.2177,51.2421,51.0793,51.0956,37847.0
2020-03-02 13:15:00,62.8,62.85,62.62,62.66,32693.0,51.1038,51.1444,50.9573,50.9898,32693.0
2020-03-02 13:20:00,62.66,62.75,62.61,62.72,26902.0,50.9898,51.0631,50.9491,51.0387,26902.0
2020-03-02 13:25:00,62.72,62.77,62.57,62.66,51395.0,51.0387,51.0793,50.9166,50.9898,51395.0
2020-03-02 13:30:00,62.67,62.79,62.63,62.79,57984.0,50.998,51.0956,50.9654,51.0956,57984.0
2020-03-02 13:35:00,62.79,63.01,62.77,63.0,44862.0,51.0956,51.2746,51.0793,51.2665,44862.0
2020-03-02 13:40:00,62.99,62.99,62.76,62.85,31861.0,51.2584,51.2584,51.0712,51.1444,31861.0
2020-03-02 13:45:00,62.84,62.9,62.69,62.74,25265.0,51.1363,51.1851,51.0142,51.0549,25265.0
2020-03-02 13:50:00,62.72,62.81,62.58,62.59,46351.0,51.0387,51.1119,50.9247,50.9329,46351.0
2020-03-02 13:55:00,62.59,62.86,62.58,62.85,31122.0,50.9329,51.1526,50.9247,51.1444,31122.0
2020-03-02 14:00:00,62.85,62.96,62.82,62.88,30722.0,51.1444,51.234,51.12,51.1689,30722.0
2020-03-02 14:05:00,62.88,63.02,62.84,63.01,35293.0,51.1689,51.2828,51.1363,51.2746,35293.0
2020-03-02 14:10:00,63.0,63.06,62.96,63.04,46913.0,51.2665,51.3153,51.234,51.2991,46913.0
2020-03-02 14:15:00,63.04,63.04,62.83,62.87,23587.0,51.2991,51.2991,51.1282,51.1607,23587.0
2020-03-02 14:20:00,62.87,62.93,62.78,62.78,43488.0,51.1607,51.2095,51.0875,51.0875,43488.0
2020-03-02 14:25:00,62.8,62.8,62.63,62.64,55253.0,51.1038,51.1038,50.9654,50.9736,55253.0
2020-03-02 14:30:00,62.64,62.71,62.59,62.6,52000.0,50.9736,51.0305,50.9329,50.941,52000.0
2020-03-02 14:35:00,62.58,62.6,62.45,62.46,48343.0,50.9247,50.941,50.8189,50.8271,48343.0
2020-03-02 14:40:00,62.45,62.45,62.19,62.32,48954.0,50.8189,50.8189,50.6074,50.7132,48954.0
2020-03-02 14:45:00,62.31,62.56,62.2,62.5,56822.0,50.705,50.9085,50.6155,50.8596,56822.0
2020-03-02 14:50:00,62.5,62.62,62.41,62.62,42425.0,50.8596,50.9573,50.7864,50.9573,42425.0
2020-03-02 14:55:00,62.63,62.64,62.44,62.49,66069.0,50.9654,50.9736,50.8108,50.8515,66069.0
2020-03-02 15:00:00,62.49,62.74,62.46,62.7,59113.0,50.8515,51.0549,50.8271,51.0224,59113.0
2020-03-02 15:05:00,62.7,62.92,62.68,62.83,62925.0,51.0224,51.2014,51.0061,51.1282,62925.0
2020-03-02 15:10:00,62.84,62.96,62.79,62.95,44093.0,51.1363,51.234,51.0956,51.2258,44093.0
2020-03-02 15:15:00,62.93,63.0,62.86,62.92,46580.0,51.2095,51.2665,51.1526,51.2014,46580.0
2020-03-02 15:20:00,62.93,63.24,62.9,63.24,42160.0,51.2095,51.4618,51.1851,51.4618,42160.0
2020-03-02 15:25:00,63.24,63.25,63.07,63.12,69900.0,51.4618,51.4699,51.3235,51.3642,69900.0
2020-03-02 15:30:00,63.13,63.28,63.1,63.26,66309.0,51.3723,51.4944,51.3479,51.4781,66309.0
2020-03-02 15:35:00,63.26,63.48,63.25,63.44,71712.0,51.4781,51.6571,51.4699,51.6246,71712.0
2020-03-02 15:40:00,63.42,63.53,63.38,63.4,103425.0,51.6083,51.6978,51.5757,51.592,103425.0
2020-03-02 15:45:00,63.41,63.78,63.4,63.73,155044.0,51.6001,51.9012,51.592,51.8606,155044.0
2020-03-02 15:50:00,63.76,64.13,63.69,64.13,221681.0,51.885,52.1861,51.828,52.1861,221681.0
2020-03-02 15:55:00,64.13,64.15,63.87,63.93,377152.0,52.1861,52.2023,51.9745,52.0233,377152.0
2020-03-03 09:30:00,64.73,64.73,63.85,64.31,279325.0,52.6743,52.6743,51.9582,52.3325,279325.0
2020-03-03 09:35:00,64.28,64.28,63.86,64.01,104082.0,52.3081,52.3081,51.9663,52.0884,104082.0
2020-03-03 09:40:00,64.0,64.26,63.96,63.99,66187.0,52.0803,52.2918,52.0477,52.0721,66187.0
2020-03-03 09:45:00,63.98,64.11,63.87,63.97,76806.0,52.064,52.1698,51.9745,52.0559,76806.0
2020-03-03 09:50:00,63.97,64.02,63.7,63.86,85853.0,52.0559,52.0965,51.8361,51.9663,85853.0
2020-03-03 09:55:00,63.85,63.88,63.61,63.87,61855.0,51.9582,51.9826,51.7629,51.9745,61855.0
2020-03-03 10:00:00,63.86,65.68,63.85,65.48,138272.0,51.9663,53.4474,51.9582,53.2846,138272.0
2020-03-03 10:05:00,65.48,66.0,65.48,65.95,182654.0,53.2846,53.7078,53.2846,53.6671,182654.0
2020-03-03 10:10:00,65.99,65.99,65.18,65.38,154393.0,53.6996,53.6996,53.0405,53.2032,154393.0
2020-03-03 10:15:00,65.4,65.55,65.01,65.39,239088.0,53.2195,53.3416,52.9022,53.2114,239088.0
2020-03-03 10:20:00,65.39,65.82,65.37,65.82,99918.0,53.2114,53.5613,53.1951,53.5613,99918.0
2020-03-03 10:25:00,65.79,65.79,65.39,65.48,192674.0,53.5369,53.5369,53.2114,53.2846,192674.0
2020-03-03 10:30:00,65.47,65.61,65.33,65.44,116695.0,53.2765,53.3904,53.1626,53.2521,116695.0
2020-03-03 10:35:00,65.47,65.75,65.43,65.64,103661.0,53.2765,53.5043,53.2439,53.4148,103661.0
2020-03-03 10:40:00,65.63,65.97,65.57,65.85,131106.0,53.4067,53.6834,53.3579,53.5857,131106.0
2020-03-03 10:45:00,65.86,65.89,65.44,65.51,97718.0,53.5938,53.6183,53.2521,53.309,97718.0
2020-03-03 10:50:00,65.52,65.65,65.41,65.59,73987.0,53.3172,53.423,53.2277,53.3741,73987.0
2020-03-03 10:55:00,65.6,65.83,65.58,65.68,65394.0,53.3823,53.5694,53.366,53.4474,65394.0
2020-03-03 11:00:00,65.63,65.65,65.4,65.5,54071.0,53.4067,53.423,53.2195,53.3009,54071.0
2020-03-03 11:05:00,65.49,65.52,65.23,65.3,110395.0,53.2928,53.3172,53.0812,53.1381,110395.0
2020-03-03 11:10:00,65.31,65.36,64.73,64.85,145906.0,53.1463,53.187,52.6743,52.772,145906.0
2020-03-03 11:15:00,64.85,65.12,64.68,64.69,173229.0,52.772,52.9917,52.6336,52.6418,173229.0
2020-03-03 11:20:00,64.72,64.87,64.35,64.39,167221.0,52.6662,52.7882,52.3651,52.3976,167221.0
2020-03-03 11:25:00,64.42,64.54,64.26,64.37,178367.0,52.422,52.5197,52.2918,52.3814,178367.0
2020-03-03 11:30:00,64.34,64.72,64.31,64.72,114909.0,52.3569,52.6662,52.3325,52.6662,114909.0
2020-03-03 11:35:00,64.71,65.01,64.61,64.99,57431.0,52.658,52.9022,52.5767,52.8859,57431.0
2020-03-03 11:40:00,65.02,65.02,64.75,64.89,48224.0,52.9103,52.9103,52.6906,52.8045,48224.0
2020-03-03 11:45:00,64.92,64.98,64.62,64.72,59507.0,52.8289,52.8777,52.5848,52.6662,59507.0
2020-03-03 11:50:00,64.73,65.2,64.71,65.14,38834.0,52.6743,53.0568,52.658,53.0079,38834.0
2020-03-03 11:55:00,65.1,65.43,65.02,65.37,42279.0,52.9754,53.2439,52.9103,53.1951,42279.0
2020-03-03 12:00:00,65.35,65.48,65.17,65.48,45655.0,53.1788,53.2846,53.0324,53.2846,45655.0
2020-03-03 12:05:00,65.5,65.7,65.38,65.63,49968.0,53.3009,53.4636,53.2032,53.4067,49968.0
2020-03-03 12:10:00,65.65,65.67,65.3,65.31,39318.0,53.423,53.4392,53.1381,53.1463,39318.0
2020-03-03 12:15:00,65.32,65.38,65.24,65.32,31543.0,53.1544,53.2032,53.0893,53.1544,31543.0
2020-03-03 12:20:00,65.33,65.35,65.18,65.33,140371.0,53.1626,53.1788,53.0405,53.1626,140371.0
2020-03-03 12:25:00,65.34,65.36,65.09,65.21,60590.0,53.1707,53.187,52.9673,53.0649,60590.0
2020-03-03 12:30:00,65.23,65.25,65.06,65.09,40701.0,53.0812,53.0975,52.9428,52.9673,40701.0
2020-03-03 12:35:00,65.11,65.18,65.02,65.16,264442.0,52.9835,53.0405,52.9103,53.0242,264442.0
2020-03-03 12:40:00,65.15,65.25,65.03,65.04,40775.0,53.0161,53.0975,52.9184,52.9266,40775.0
2020-03-03 12:45:00,65.05,65.37,65.05,65.3,53054.0,52.9347,53.1951,52.9347,53.1381,53054.0
2020-03-03 12:50:00,65.32,65.33,65.09,65.12,22129.0,53.1544,53.1626,52.9673,52.9917,22129.0
2020-03-03 12:55:00,65.12,65.16,64.98,65.1,27533.0,52.9917,53.0242,52.8777,52.9754,27533.0
2020-03-03 13:00:00,65.08,65.13,64.93,65.05,55342.0,52.9591,52.9998,52.8371,52.9347,55342.0
2020-03-03 13:05:00,65.06,65.17,65.01,65.09,38708.0,52.9428,53.0324,52.9022,52.9673,38708.0
2020-03-03 13:10:00,65.09,65.19,64.99,65.02,48288.0,52.9673,53.0486,52.8859,52.9103,48288.0
2020-03-03 13:15:00,65.05,65.19,64.91,64.96,48593.0,52.9347,53.0486,52.8208,52.8615,48593.0
2020-03-03 13:20:00,65.04,65.09,64.81,64.84,34513.0,52.9266,52.9673,52.7394,52.7638,34513.0
2020-03-03 13:25:00,64.85,64.87,64.53,64.81,37325.0,52.772,52.7882,52.5116,52.7394,37325.0
2020-03-03 13:30:00,64.8,64.88,64.63,64.81,69346.0,52.7313,52.7964,52.5929,52.7394,69346.0
2020-03-03 13:35:00,64.82,64.9,64.74,64.82,35039.0,52.7475,52.8126,52.6824,52.7475,35039.0
2020-03-03 13:40:00,64.82,64.84,64.42,64.44,55585.0,52.7475,52.7638,52.422,52.4383,55585.0
2020-03-03 13:45:00,64.44,64.72,64.44,64.55,92317.0,52.4383,52.6662,52.4383,52.5278,92317.0
2020-03-03 13:50:00,64.55,64.66,64.48,64.55,79770.0,52.5278,52.6173,52.4709,52.5278,79770.0
2020-03-03 13:55:00,64.55,64.65,64.44,64.48,65302.0,52.5278,52.6092,52.4383,52.4709,65302.0
2020-03-03 14:00:00,64.48,64.55,64.23,64.29,66790.0,52.4709,52.5278,52.2674,52.3163,66790.0
2020-03-03 14:05:00,64.3,64.33,63.79,63.79,90340.0,52.3244,52.3488,51.9094,51.9094,90340.0
2020-03-03 14:10:00,63.8,64.22,63.8,64.14,96195.0,51.9175,52.2593,51.9175,52.1942,96195.0
2020-03-03 14:15:00,64.14,64.19,63.85,63.9,77835.0,52.1942,52.2349,51.9582,51.9989,77835.0
2020-03-03 14:20:00,63.9,64.14,63.8,63.9,61576.0,51.9989,52.1942,51.9175,51.9989,61576.0
2020-03-03 14:25:00,63.91,64.43,63.88,64.39,49980.0,52.007,52.4302,51.9826,52.3976,49980.0
2020-03-03 14:30:00,64.41,64.54,64.3,64.45,53330.0,52.4139,52.5197,52.3244,52.4465,53330.0
2020-03-03 14:35:00,64.39,64.41,64.07,64.07,45051.0,52.3976,52.4139,52.1372,52.1372,45051.0
2020-03-03 14:40:00,64.05,64.2,63.99,64.17,43220.0,52.121,52.243,52.0721,52.2186,43220.0
2020-03-03 14:45:00,64.15,64.53,64.12,64.5,52907.0,52.2023,52.5116,52.1779,52.4871,52907.0
2020-03-03 14:50:00,64.5,64.63,64.26,64.61,39260.0,52.4871,52.5929,52.2918,52.5767,39260.0
2020-03-03 14:55:00,64.66,64.73,64.43,64.5,42606.0,52.6173,52.6743,52.4302,52.4871,42606.0
2020-03-03 15:00:00,64.46,64.88,64.41,64.85,39713.0,52.4546,52.7964,52.4139,52.772,39713.0
2020-03-03 15:05:00,64.87,64.87,64.57,64.63,66699.0,52.7882,52.7882,52.5441,52.5929,66699.0
2020-03-03 15:10:00,64.68,65.05,64.64,64.99,68209.0,52.6336,52.9347,52.6011,52.8859,68209.0
2020-03-03 15:15:00,64.98,65.11,64.78,65.02,51331.0,52.8777,52.9835,52.715,52.9103,51331.0
2020-03-03 15:20:00,65.06,65.09,64.47,64.51,51938.0,52.9428,52.9673,52.4627,52.4953,51938.0
2020-03-03 15:25:00,64.51,65.06,64.5,65.06,75144.0,52.4953,52.9428,52.4871,52.9428,75144.0
2020-03-03 15:30:00,65.05,65.06,64.23,64.41,103742.0,52.9347,52.9428,52.2674,52.4139,103742.0
2020-03-03 15:35:00,64.41,64.49,63.61,63.67,123596.0,52.4139,52.479,51.7629,51.8117,123596.0
2020-03-03 15:40:00,63.67,64.45,63.65,64.39,105855.0,51.8117,52.4465,51.7955,52.3976,105855.0
2020-03-03 15:45:00,64.4,64.72,64.22,64.29,95267.0,52.4058,52.6662,52.2593,52.3163,95267.0
2020-03-03 15:50:00,64.26,64.28,63.77,64.06,164419.0,52.2918,52.3081,51.8931,52.1291,164419.0
2020-03-03 15:55:00,64.05,64.4,63.73,63.87,335422.0,52.121,52.4058,51.8606,51.9745,335422.0
2020-03-04 09:30:00,64.64,65.69,64.63,65.58,159335.0,52.6011,53.4555,52.5929,53.366,159335.0
2020-03-04 09:35:00,65.55,65.59,64.96,65.26,75046.0,53.3416,53.3741,52.8615,53.1056,75046.0
2020-03-04 09:40:00,65.31,65.57,65.3,65.44,90331.0,53.1463,53.3579,53.1381,53.2521,90331.0
2020-03-04 09:45:00,65.49,65.59,65.27,65.3,32770.0,53.2928,53.3741,53.1137,53.1381,32770.0
2020-03-04 09:50:00,65.31,65.52,65.29,65.39,28346.0,53.1463,53.3172,53.13,53.2114,28346.0
2020-03-04 09:55:00,65.39,65.48,65.29,65.47,37753.0,53.2114,53.2846,53.13,53.2765,37753.0
2020-03-04 10:00:00,65.48,65.5,65.2,65.35,54363.0,53.2846,53.3009,53.0568,53.1788,54363.0
2020-03-04 10:05:00,65.33,65.55,65.18,65.5,80533.0,53.1626,53.3416,53.0405,53.3009,80533.0
2020-03-04 10:10:00,65.52,65.69,65.44,65.67,40803.0,53.3172,53.4555,53.2521,53.4392,40803.0
2020-03-04 10:15:00,65.67,65.79,65.58,65.78,41507.0,53.4392,53.5369,53.366,53.5287,41507.0
2020-03-04 10:20:00,65.79,65.83,65.59,65.75,37566.0,53.5369,53.5694,53.3741,53.5043,37566.0
2020-03-04 10:25:00,65.75,65.86,65.71,65.74,33656.0,53.5043,53.5938,53.4718,53.4962,33656.0
2020-03-04 10:30:00,65.77,65.77,65.43,65.48,40911.0,53.5206,53.5206,53.2439,53.2846,40911.0
2020-03-04 10:35:00,65.5,65.57,65.31,65.36,30162.0,53.3009,53.3579,53.1463,53.187,30162.0
2020-03-04 10:40:00,65.36,65.45,65.25,65.43,42675.0,53.187,53.2602,53.0975,53.2439,42675.0
2020-03-04 10:45:00,65.42,65.44,65.25,65.35,34063.0,53.2358,53.2521,53.0975,53.1788,34063.0
2020-03-04 10:50:00,65.34,65.38,65.16,65.17,50348.0,53.1707,53.2032,53.0242,53.0324,50348.0
2020-03-04 10:55:00,65.18,65.21,65.07,65.1,43583.0,53.0405,53.0649,52.951,52.9754,43583.0
2020-03-04 11:00:00,65.11,65.2,65.04,65.05,43993.0,52.9835,53.0568,52.9266,52.9347,43993.0
2020-03-04 11:05:00,65.04,65.15,64.87,65.02,68102.0,52.9266,53.0161,52.7882,52.9103,68102.0
2020-03-04 11:10:00,65.02,65.14,64.95,65.12,100228.0,52.9103,53.0079,52.8533,52.9917,100228.0
2020-03-04 11:15:00,65.12,65.14,64.98,65.0,60220.0,52.9917,53.0079,52.8777,52.894,60220.0
2020-03-04 11:20:00,65.02,65.06,64.96,65.03,49288.0,52.9103,52.9428,52.8615,52.9184,49288.0
2020-03-04 11:25:00,65.05,65.06,64.94,65.05,34407.0,52.9347,52.9428,52.8452,52.9347,34407.0
2020-03-04 11:30:00,65.05,65.06,64.87,65.02,35362.0,52.9347,52.9428,52.7882,52.9103,35362.0
2020-03-04 11:35:00,65.03,65.05,64.88,64.96,31941.0,52.9184,52.9347,52.7964,52.8615,31941.0
2020-03-04 11:40:00,64.95,64.99,64.82,64.92,167744.0,52.8533,52.8859,52.7475,52.8289,167744.0
2020-03-04 11:45:00,64.92,65.08,64.87,65.04,122903.0,52.8289,52.9591,52.7882,52.9266,122903.0
2020-03-04 11:50:00,65.05,65.2,65.02,65.14,52010.0,52.9347,53.0568,52.9103,53.0079,52010.0
2020-03-04 11:55:00,65.1,65.23,65.06,65.12,45780.0,52.9754,53.0812,52.9428,52.9917,45780.0
2020-03-04 12:00:00,65.16,65.26,65.16,65.24,87129.0,53.0242,53.1056,53.0242,53.0893,87129.0
2020-03-04 12:05:00,65.26,65.26,65.15,65.19,66377.0,53.1056,53.1056,53.0161,53.0486,66377.0
2020-03-04 12:10:00,65.2,65.38,65.19,65.37,54938.0,53.0568,53.2032,53.0486,53.1951,54938.0
2020-03-04 12:15:00,65.38,65.5,65.34,65.36,22125.0,53.2032,53.3009,53.1707,53.187,22125.0
2020-03-04 12:20:00,65.37,65.59,65.36,65.58,38772.0,53.1951,53.3741,53.187,53.366,38772.0
2020-03-04 12:25:00,65.58,65.67,65.5,65.62,43372.0,53.366,53.4392,53.3009,53.3985,43372.0
2020-03-04 12:30:00,65.64,65.7,65.59,65.66,30536.0,53.4148,53.4636,53.3741,53.4311,30536.0
2020-03-04 12:35:00,65.66,65.77,65.64,65.69,31669.0,53.4311,53.5206,53.4148,53.4555,31669.0
2020-03-04 12:40:00,65.71,65.73,65.6,65.72,28898.0,53.4718,53.4881,53.3823,53.4799,28898.0
2020-03-04 12:45:00,65.72,65.88,65.7,65.88,29973.0,53.4799,53.6101,53.4636,53.6101,29973.0
2020-03-04 12:50:00,65.87,65.92,65.82,65.91,19354.0,53.602,53.6427,53.5613,53.6345,19354.0
2020-03-04 12:55:00,65.91,66.14,65.89,66.09,64933.0,53.6345,53.8217,53.6183,53.781,64933.0
2020-03-04 13:00:00,66.1,66.26,66.09,66.24,32840.0,53.7891,53.9193,53.781,53.9031,32840.0
2020-03-04 13:05:00,66.24,66.34,66.24,66.26,85605.0,53.9031,53.9844,53.9031,53.9193,85605.0
2020-03-04 13:10:00,66.26,66.37,66.17,66.37,33721.0,53.9193,54.0089,53.8461,54.0089,33721.0
2020-03-04 13:15:00,66.38,66.5,66.34,66.5,38583.0,54.017,54.1146,53.9844,54.1146,38583.0
2020-03-04 13:20:00,66.5,66.61,66.48,66.57,26122.0,54.1146,54.2042,54.0984,54.1716,26122.0
2020-03-04 13:25:00,66.6,66.62,66.51,66.57,46138.0,54.196,54.2123,54.1228,54.1716,46138.0
2020-03-04 13:30:00,66.58,66.74,66.58,66.74,40520.0,54.1797,54.31,54.1797,54.31,40520.0
2020-03-04 13:35:00,66.75,66.84,66.62,66.64,86719.0,54.3181,54.3913,54.2123,54.2286,86719.0
2020-03-04 13:40:00,66.65,66.67,66.6,66.64,20039.0,54.2367,54.253,54.196,54.2286,20039.0
2020-03-04 13:45:00,66.64,66.78,66.6,66.77,56519.0,54.2286,54.3425,54.196,54.3344,56519.0
2020-03-04 13:50:00,66.77,66.87,66.74,66.84,38290.0,54.3344,54.4157,54.31,54.3913,38290.0
2020-03-04 13:55:00,66.86,66.86,66.77,66.8,34768.0,54.4076,54.4076,54.3344,54.3588,34768.0
2020-03-04 14:00:00,66.8,66.87,66.66,66.77,58757.0,54.3588,54.4157,54.2449,54.3344,58757.0
2020-03-04 14:05:00,66.77,66.81,66.72,66.79,25455.0,54.3344,54.3669,54.2937,54.3506,25455.0
2020-03-04 14:10:00,66.78,66.84,66.68,66.68,21298.0,54.3425,54.3913,54.2611,54.2611,21298.0
2020-03-04 14:15:00,66.68,66.77,66.66,66.74,20425.0,54.2611,54.3344,54.2449,54.31,20425.0
2020-03-04 14:20:00,66.74,66.78,66.67,66.71,23713.0,54.31,54.3425,54.253,54.2855,23713.0
2020-03-04 14:25:00,66.72,66.81,66.7,66.78,26306.0,54.2937,54.3669,54.2774,54.3425,26306.0
2020-03-04 14:30:00,66.78,66.91,66.78,66.86,30770.0,54.3425,54.4483,54.3425,54.4076,30770.0
2020-03-04 14:35:00,66.86,66.94,66.73,66.77,23381.0,54.4076,54.4727,54.3018,54.3344,23381.0
2020-03-04 14:40:00,66.78,66.88,66.76,66.88,25713.0,54.3425,54.4239,54.3262,54.4239,25713.0
2020-03-04 14:45:00,66.87,66.87,66.75,66.81,26481.0,54.4157,54.4157,54.3181,54.3669,26481.0
2020-03-04 14:50:00,66.82,66.89,66.72,66.81,57745.0,54.3751,54.432,54.2937,54.3669,57745.0
2020-03-04 14:55:00,66.81,67.0,66.79,66.95,40377.0,54.3669,54.5215,54.3506,54.4808,40377.0
2020-03-04 15:00:00,66.94,67.06,66.91,67.04,28411.0,54.4727,54.5704,54.4483,54.5541,28411.0
2020-03-04 15:05:00,67.03,67.13,67.0,67.12,66784.0,54.5459,54.6273,54.5215,54.6192,66784.0
2020-03-04 15:10:00,67.12,67.29,67.12,67.2,47062.0,54.6192,54.7575,54.6192,54.6843,47062.0
2020-03-04 15:15:00,67.19,67.24,67.14,67.2,34635.0,54.6761,54.7168,54.6355,54.6843,34635.0
2020-03-04 15:20:00,67.2,67.35,67.18,67.32,44537.0,54.6843,54.8063,54.668,54.7819,44537.0
2020-03-04 15:25:00,67.33,67.39,67.33,67.37,46045.0,54.7901,54.8389,54.7901,54.8226,46045.0
2020-03-04 15:30:00,67.37,67.63,67.37,67.62,66333.0,54.8226,55.0342,54.8226,55.0261,66333.0
2020-03-04 15:35:00,67.62,67.8,67.59,67.78,108280.0,55.0261,55.1725,55.0016,55.1563,108280.0
2020-03-04 15:40:00,67.8,67.81,67.47,67.51,102629.0,55.1725,55.1807,54.904,54.9365,102629.0
2020-03-04 15:45:00,67.5,67.58,67.34,67.38,71065.0,54.9284,54.9935,54.7982,54.8308,71065.0
2020-03-04 15:50:00,67.39,67.76,67.39,67.69,167379.0,54.8389,55.14,54.8389,55.083,167379.0
2020-03-04 15:55:00,67.68,67.84,67.66,67.78,389420.0,55.0749,55.2051,55.0586,55.1563,389420.0
2020-03-05 09:30:00,67.0,67.01,66.31,66.6,144619.0,54.5215,54.5297,53.96,54.196,144619.0
2020-03-05 09:35:00,66.63,66.89,66.53,66.73,68943.0,54.2204,54.432,54.1391,54.3018,68943.0
2020-03-05 09:40:00,66.73,66.99,66.66,66.98,51674.0,54.3018,54.5134,54.2449,54.5053,51674.0
2020-03-05 09:45:00,67.0,67.07,66.87,66.93,49840.0,54.5215,54.5785,54.4157,54.4646,49840.0
2020-03-05 09:50:00,66.95,67.15,66.95,67.04,87990.0,54.4808,54.6436,54.4808,54.5541,87990.0
2020-03-05 09:55:00,67.06,67.06,66.88,67.04,55730.0,54.5704,54.5704,54.4239,54.5541,55730.0
2020-03-05 10:00:00,67.03,67.25,66.99,67.21,56561.0,54.5459,54.725,54.5134,54.6924,56561.0
2020-03-05 10:05:00,67.22,67.45,67.12,67.45,142299.0,54.7006,54.8877,54.6192,54.8877,142299.0
2020-03-05 10:10:00,67.46,67.53,67.32,67.48,135165.0,54.8959,54.9528,54.7819,54.9121,135165.0
2020-03-05 10:15:00,67.48,67.5,67.36,67.44,64007.0,54.9121,54.9284,54.8145,54.8796,64007.0
2020-03-05 10:20:00,67.43,67.54,67.24,67.39,67256.0,54.8714,54.961,54.7168,54.8389,67256.0
2020-03-05 10:25:00,67.39,67.39,67.19,67.24,81021.0,54.8389,54.8389,54.6761,54.7168,81021.0
2020-03-05 10:30:00,67.25,67.57,67.25,67.57,75899.0,54.725,54.9854,54.725,54.9854,75899.0
2020-03-05 10:35:00,67.57,67.59,67.46,67.47,53397.0,54.9854,55.0016,54.8959,54.904,53397.0
2020-03-05 10:40:00,67.47,67.75,67.47,67.59,38666.0,54.904,55.1318,54.904,55.0016,38666.0
2020-03-05 10:45:00,67.59,67.8,67.49,67.73,41368.0,55.0016,55.1725,54.9203,55.1156,41368.0
2020-03-05 10:50:00,67.72,67.98,67.68,67.98,57104.0,55.1074,55.319,55.0749,55.319,57104.0
2020-03-05 10:55:00,67.97,68.09,67.81,68.09,65081.0,55.3109,55.4085,55.1807,55.4085,65081.0
2020-03-05 11:00:00,68.09,68.21,67.99,68.06,86548.0,55.4085,55.5062,55.3271,55.3841,86548.0
2020-03-05 11:05:00,68.05,68.13,67.99,68.06,117359.0,55.376,55.4411,55.3271,55.3841,117359.0
2020-03-05 11:10:00,68.05,68.22,67.96,68.14,59618.0,55.376,55.5143,55.3027,55.4492,59618.0
2020-03-05 11:15:00,68.14,68.29,68.14,68.18,48999.0,55.4492,55.5713,55.4492,55.4818,48999.0
2020-03-05 11:20:00,68.2,68.23,68.08,68.14,47581.0,55.498,55.5224,55.4004,55.4492,47581.0
2020-03-05 11:25:00,68.14,68.56,68.14,68.48,117211.0,55.4492,55.791,55.4492,55.7259,117211.0
2020-03-05 11:30:00,68.47,68.47,68.01,68.12,48198.0,55.7177,55.7177,55.3434,55.4329,48198.0
2020-03-05 11:35:00,68.11,68.11,67.87,67.9,34827.0,55.4248,55.4248,55.2295,55.2539,34827.0
2020-03-05 11:40:00,67.9,68.01,67.85,67.89,44138.0,55.2539,55.3434,55.2132,55.2458,44138.0
2020-03-05 11:45:00,67.89,67.94,67.8,67.94,51468.0,55.2458,55.2865,55.1725,55.2865,51468.0
2020-03-05 11:50:00,67.96,67.99,67.9,67.99,23541.0,55.3027,55.3271,55.2539,55.3271,23541.0
2020-03-05 11:55:00,67.97,67.97,67.75,67.9,33208.0,55.3109,55.3109,55.1318,55.2539,33208.0
2020-03-05 12:00:00,67.9,68.03,67.85,67.89,29337.0,55.2539,55.3597,55.2132,55.2458,29337.0
2020-03-05 12:05:00,67.89,67.92,67.65,67.74,51500.0,55.2458,55.2702,55.0505,55.1237,51500.0
2020-03-05 12:10:00,67.73,67.87,67.7,67.74,39236.0,55.1156,55.2295,55.0912,55.1237,39236.0
2020-03-05 12:15:00,67.72,67.8,67.57,67.67,146271.0,55.1074,55.1725,54.9854,55.0667,146271.0
2020-03-05 12:20:00,67.67,67.74,67.57,67.57,34745.0,55.0667,55.1237,54.9854,54.9854,34745.0
2020-03-05 12:25:00,67.59,67.69,67.55,67.69,31778.0,55.0016,55.083,54.9691,55.083,31778.0
2020-03-05 12:30:00,67.69,67.83,67.68,67.81,48645.0,55.083,55.1969,55.0749,55.1807,48645.0
2020-03-05 12:35:00,67.82,67.87,67.67,67.73,39148.0,55.1888,55.2295,55.0667,55.1156,39148.0
2020-03-05 12:40:00,67.77,67.77,67.57,67.58,37758.0,55.1481,55.1481,54.9854,54.9935,37758.0
2020-03-05 12:45:00,67.57,67.79,67.5,67.79,50880.0,54.9854,55.1644,54.9284,55.1644,50880.0
2020-03-05 12:50:00,67.77,67.83,67.67,67.83,44411.0,55.1481,55.1969,55.0667,55.1969,44411.0
2020-03-05 12:55:00,67.83,67.94,67.76,67.87,179405.0,55.1969,55.2865,55.14,55.2295,179405.0
2020-03-05 13:00:00,67.87,67.91,67.74,67.77,46911.0,55.2295,55.262,55.1237,55.1481,46911.0
2020-03-05 13:05:00,67.77,67.8,67.51,67.55,21597.0,55.1481,55.1725,54.9365,54.9691,21597.0
2020-03-05 13:10:00,67.55,67.67,67.49,67.5,45269.0,54.9691,55.0667,54.9203,54.9284,45269.0
2020-03-05 13:15:00,67.49,67.58,67.4,67.43,27265.0,54.9203,54.9935,54.847,54.8714,27265.0
2020-03-05 13:20:00,67.42,67.55,67.4,67.46,24890.0,54.8633,54.9691,54.847,54.8959,24890.0
2020-03-05 13:25:00,67.47,67.7,67.47,67.7,19976.0,54.904,55.0912,54.904,55.0912,19976.0
2020-03-05 13:30:00,67.71,68.0,67.67,67.99,41076.0,55.0993,55.3353,55.0667,55.3271,41076.0
2020-03-05 13:35:00,68.0,68.18,67.98,67.98,31144.0,55.3353,55.4818,55.319,55.319,31144.0
2020-03-05 13:40:00,67.98,68.06,67.98,67.99,52188.0,55.319,55.3841,55.319,55.3271,52188.0
2020-03-05 13:45:00,68.0,68.31,67.97,68.28,44799.0,55.3353,55.5875,55.3109,55.5631,44799.0
2020-03-05 13:50:00,68.3,68.39,67.94,67.94,58525.0,55.5794,55.6526,55.2865,55.2865,58525.0
2020-03-05 13:55:00,67.93,68.11,67.91,68.1,73859.0,55.2783,55.4248,55.262,55.4167,73859.0
2020-03-05 14:00:00,68.08,68.08,67.65,67.66,50847.0,55.4004,55.4004,55.0505,55.0586,50847.0
2020-03-05 14:05:00,67.65,67.74,67.59,67.72,49773.0,55.0505,55.1237,55.0016,55.1074,49773.0
2020-03-05 14:10:00,67.7,67.94,67.66,67.9,33683.0,55.0912,55.2865,55.0586,55.2539,33683.0
2020-03-05 14:15:00,67.9,67.9,67.59,67.62,33820.0,55.2539,55.2539,55.0016,55.0261,33820.0
2020-03-05 14:20:00,67.61,67.65,67.29,67.3,440935.0,55.0179,55.0505,54.7575,54.7657,440935.0
2020-03-05 14:25:00,67.28,67.38,67.18,67.24,41142.0,54.7494,54.8308,54.668,54.7168,41142.0
2020-03-05 14:30:00,67.24,67.47,67.24,67.42,39128.0,54.7168,54.904,54.7168,54.8633,39128.0
2020-03-05 14:35:00,67.41,67.64,67.33,67.59,40068.0,54.8552,55.0423,54.7901,55.0016,40068.0
2020-03-05 14:40:00,67.58,67.63,67.43,67.49,26556.0,54.9935,55.0342,54.8714,54.9203,26556.0
2020-03-05 14:45:00,67.48,67.5,67.32,67.44,23810.0,54.9121,54.9284,54.7819,54.8796,23810.0
2020-03-05 14:50:00,67.44,67.5,67.32,67.32,46553.0,54.8796,54.9284,54.7819,54.7819,46553.0
2020-03-05 14:55:00,67.33,67.5,67.32,67.42,35092.0,54.7901,54.9284,54.7819,54.8633,35092.0
2020-03-05 15:00:00,67.43,67.43,67.17,67.19,48225.0,54.8714,54.8714,54.6599,54.6761,48225.0
2020-03-05 15:05:00,67.19,67.3,67.16,67.27,44716.0,54.6761,54.7657,54.6517,54.7412,44716.0
2020-03-05 15:10:00,67.28,67.3,66.92,66.99,59074.0,54.7494,54.7657,54.4564,54.5134,59074.0
2020-03-05 15:15:00,67.0,67.08,66.84,66.84,48267.0,54.5215,54.5866,54.3913,54.3913,48267.0
2020-03-05 15:20:00,66.84,66.94,66.78,66.9,62056.0,54.3913,54.4727,54.3425,54.4402,62056.0
2020-03-05 15:25:00,66.89,67.08,66.8,67.02,56210.0,54.432,54.5866,54.3588,54.5378,56210.0
2020-03-05 15:30:00,67.01,67.55,66.94,67.41,146965.0,54.5297,54.9691,54.4727,54.8552,146965.0
2020-03-05 15:35:00,67.41,67.42,67.08,67.09,73759.0,54.8552,54.8633,54.5866,54.5948,73759.0
2020-03-05 15:40:00,67.1,67.26,66.94,67.25,85130.0,54.6029,54.7331,54.4727,54.725,85130.0
2020-03-05 15:45:00,67.24,67.44,67.08,67.34,100182.0,54.7168,54.8796,54.5866,54.7982,100182.0
2020-03-05 15:50:00,67.34,67.75,67.34,67.53,213242.0,54.7982,55.1318,54.7982,54.9528,213242.0
2020-03-05 15:55:00,67.53,67.71,67.3,67.58,473916.0,54.9528,55.0993,54.7657,54.9935,473916.0
2020-03-06 09:30:00,65.51,65.63,65.05,65.1,352749.0,53.309,53.4067,52.9347,52.9754,352749.0
2020-03-06 09:35:00,65.11,65.26,64.51,64.59,156648.0,52.9835,53.1056,52.4953,52.5604,156648.0
2020-03-06 09:40:00,64.59,64.9,64.27,64.27,140598.0,52.5604,52.8126,52.3,52.3,140598.0
2020-03-06 09:45:00,64.26,64.4,64.13,64.23,181563.0,52.2918,52.4058,52.1861,52.2674,181563.0
2020-03-06 09:50:00,64.22,64.37,63.86,64.03,112446.0,52.2593,52.3814,51.9663,52.1047,112446.0
2020-03-06 09:55:00,64.02,64.09,63.5,64.05,94010.0,52.0965,52.1535,51.6734,52.121,94010.0
2020-03-06 10:00:00,64.07,64.38,64.07,64.37,78221.0,52.1372,52.3895,52.1372,52.3814,78221.0
2020-03-06 10:05:00,64.38,64.58,64.29,64.5,120987.0,52.3895,52.5522,52.3163,52.4871,120987.0
2020-03-06 10:10:00,64.5,64.91,64.46,64.84,77004.0,52.4871,52.8208,52.4546,52.7638,77004.0
2020-03-06 10:15:00,64.87,65.06,64.85,64.93,101613.0,52.7882,52.9428,52.772,52.8371,101613.0
2020-03-06 10:20:00,64.9,64.93,64.65,64.8,50001.0,52.8126,52.8371,52.6092,52.7313,50001.0
2020-03-06 10:25:00,64.82,65.29,64.82,65.21,54045.0,52.7475,53.13,52.7475,53.0649,54045.0
2020-03-06 10:30:00,65.22,65.45,65.22,65.25,80204.0,53.073,53.2602,53.073,53.0975,80204.0
2020-03-06 10:35:00,65.22,65.55,65.06,65.53,63597.0,53.073,53.3416,52.9428,53.3253,63597.0
2020-03-06 10:40:00,65.52,65.73,65.37,65.55,55887.0,53.3172,53.4881,53.1951,53.3416,55887.0
2020-03-06 10:45:00,65.53,66.0,65.51,66.0,116991.0,53.3253,53.7078,53.309,53.7078,116991.0
2020-03-06 10:50:00,66.01,66.06,65.67,65.78,78745.0,53.7159,53.7566,53.4392,53.5287,78745.0
2020-03-06 10:55:00,65.78,65.82,65.6,65.79,150442.0,53.5287,53.5613,53.3823,53.5369,150442.0
2020-03-06 11:00:00,65.82,65.95,65.69,65.8,55899.0,53.5613,53.6671,53.4555,53.545,55899.0
2020-03-06 11:05:00,65.79,65.93,65.73,65.75,34233.0,53.5369,53.6508,53.4881,53.5043,34233.0
2020-03-06 11:10:00,65.76,66.07,65.75,65.92,40974.0,53.5125,53.7647,53.5043,53.6427,40974.0
2020-03-06 11:15:00,65.92,66.09,65.91,65.97,30984.0,53.6427,53.781,53.6345,53.6834,30984.0
2020-03-06 11:20:00,65.96,66.07,65.89,65.92,28416.0,53.6752,53.7647,53.6183,53.6427,28416.0
2020-03-06 11:25:00,65.91,66.04,65.85,65.87,33740.0,53.6345,53.7403,53.5857,53.602,33740.0
2020-03-06 11:30:00,65.89,66.11,65.89,66.0,49991.0,53.6183,53.7973,53.6183,53.7078,49991.0
2020-03-06 11:35:00,65.98,66.02,65.73,65.95,63158.0,53.6915,53.724,53.4881,53.6671,63158.0
2020-03-06 11:40:00,65.95,65.96,65.66,65.67,137643.0,53.6671,53.6752,53.4311,53.4392,137643.0
2020-03-06 11:45:00,65.68,65.7,65.5,65.5,30811.0,53.4474,53.4636,53.3009,53.3009,30811.0
2020-03-06 11:50:00,65.53,65.71,65.52,65.68,34126.0,53.3253,53.4718,53.3172,53.4474,34126.0
2020-03-06 11:55:00,65.69,65.79,65.61,65.7,39960.0,53.4555,53.5369,53.3904,53.4636,39960.0
2020-03-06 12:00:00,65.72,65.75,65.38,65.44,65159.0,53.4799,53.5043,53.2032,53.2521,65159.0
2020-03-06 12:05:00,65.44,65.51,65.39,65.42,51762.0,53.2521,53.309,53.2114,53.2358,51762.0
2020-03-06 12:10:00,65.42,65.52,65.33,65.47,37133.0,53.2358,53.3172,53.1626,53.2765,37133.0
2020-03-06 12:15:00,65.5,65.57,65.25,65.25,72531.0,53.3009,53.3579,53.0975,53.0975,72531.0
2020-03-06 12:20:00,65.24,65.48,65.22,65.38,23176.0,53.0893,53.2846,53.073,53.2032,23176.0
2020-03-06 12:25:00,65.35,65.48,65.33,65.41,37483.0,53.1788,53.2846,53.1626,53.2277,37483.0
2020-03-06 12:30:00,65.42,65.63,65.4,65.6,39547.0,53.2358,53.4067,53.2195,53.3823,39547.0
2020-03-06 12:35:00,65.61,65.92,65.54,65.7,43180.0,53.3904,53.6427,53.3334,53.4636,43180.0
2020-03-06 12:40:00,65.75,65.92,65.67,65.89,44477.0,53.5043,53.6427,53.4392,53.6183,44477.0
2020-03-06 12:45:00,65.9,66.02,65.86,65.94,54787.0,53.6264,53.724,53.5938,53.6589,54787.0
2020-03-06 12:50:00,65.94,65.99,65.85,65.85,35201.0,53.6589,53.6996,53.5857,53.5857,35201.0
2020-03-06 12:55:00,65.86,65.91,65.68,65.74,88074.0,53.5938,53.6345,53.4474,53.4962,88074.0
2020-03-06 13:00:00,65.74,65.91,65.72,65.85,65857.0,53.4962,53.6345,53.4799,53.5857,65857.0
2020-03-06 13:05:00,65.85,65.97,65.85,65.97,53575.0,53.5857,53.6834,53.5857,53.6834,53575.0
2020-03-06 13:10:00,65.97,66.04,65.92,66.03,120681.0,53.6834,53.7403,53.6427,53.7322,120681.0
2020-03-06 13:15:00,66.04,66.26,66.04,66.26,101631.0,53.7403,53.9193,53.7403,53.9193,101631.0
2020-03-06 13:20:00,66.27,66.59,66.27,66.56,51362.0,53.9275,54.1879,53.9275,54.1635,51362.0
2020-03-06 13:25:00,66.56,66.56,66.39,66.47,39683.0,54.1635,54.1635,54.0251,54.0902,39683.0
2020-03-06 13:30:00,66.47,66.58,66.3,66.35,49711.0,54.0902,54.1797,53.9519,53.9926,49711.0
2020-03-06 13:35:00,66.33,66.45,66.25,66.41,33575.0,53.9763,54.074,53.9112,54.0414,33575.0
2020-03-06 13:40:00,66.4,66.49,66.12,66.16,46304.0,54.0333,54.1065,53.8054,53.838,46304.0
2020-03-06 13:45:00,66.17,66.17,65.9,65.92,37582.0,53.8461,53.8461,53.6264,53.6427,37582.0
2020-03-06 13:50:00,65.91,65.99,65.81,65.83,31837.0,53.6345,53.6996,53.5532,53.5694,31837.0
2020-03-06 13:55:00,65.84,65.98,65.84,65.92,36225.0,53.5776,53.6915,53.5776,53.6427,36225.0
2020-03-06 14:00:00,65.92,65.92,65.69,65.78,30405.0,53.6427,53.6427,53.4555,53.5287,30405.0
2020-03-06 14:05:00,65.78,65.83,65.62,65.66,33093.0,53.5287,53.5694,53.3985,53.4311,33093.0
2020-03-06 14:10:00,65.66,65.72,65.59,65.67,40417.0,53.4311,53.4799,53.3741,53.4392,40417.0
2020-03-06 14:15:00,65.67,65.76,65.59,65.69,39480.0,53.4392,53.5125,53.3741,53.4555,39480.0
2020-03-06 14:20:00,65.69,65.74,65.56,65.67,38502.0,53.4555,53.4962,53.3497,53.4392,38502.0
2020-03-06 14:25:00,65.69,65.91,65.69,65.87,47177.0,53.4555,53.6345,53.4555,53.602,47177.0
2020-03-06 14:30:00,65.88,65.93,65.68,65.7,39998.0,53.6101,53.6508,53.4474,53.4636,39998.0
2020-03-06 14:35:00,65.7,65.7,65.4,65.42,58066.0,53.4636,53.4636,53.2195,53.2358,58066.0
2020-03-06 14:40:00,65.42,65.43,65.17,65.17,39961.0,53.2358,53.2439,53.0324,53.0324,39961.0
2020-03-06 14:45:00,65.18,65.3,64.94,64.99,65626.0,53.0405,53.1381,52.8452,52.8859,65626.0
2020-03-06 14:50:00,64.99,65.01,64.82,64.91,47538.0,52.8859,52.9022,52.7475,52.8208,47538.0
2020-03-06 14:55:00,64.93,65.04,64.88,64.89,40423.0,52.8371,52.9266,52.7964,52.8045,40423.0
2020-03-06 15:00:00,64.88,64.97,64.79,64.91,83230.0,52.7964,52.8696,52.7231,52.8208,83230.0
2020-03-06 15:05:00,64.9,65.03,64.86,65.0,71719.0,52.8126,52.9184,52.7801,52.894,71719.0
2020-03-06 15:10:00,64.99,65.28,64.96,65.08,53041.0,52.8859,53.1219,52.8615,52.9591,53041.0
2020-03-06 15:15:00,65.07,65.5,65.07,65.45,58296.0,52.951,53.3009,52.951,53.2602,58296.0
2020-03-06 15:20:00,65.47,65.53,65.34,65.51,72186.0,53.2765,53.3253,53.1707,53.309,72186.0
2020-03-06 15:25:00,65.52,65.76,65.49,65.63,73035.0,53.3172,53.5125,53.2928,53.4067,73035.0
2020-03-06 15:30:00,65.61,66.12,65.52,66.07,105989.0,53.3904,53.8054,53.3172,53.7647,105989.0
2020-03-06 15:35:00,66.07,66.29,65.73,65.73,99352.0,53.7647,53.9438,53.4881,53.4881,99352.0
2020-03-06 15:40:00,65.75,66.22,65.65,66.2,108424.0,53.5043,53.8868,53.423,53.8705,108424.0
2020-03-06 15:45:00,66.2,66.4,66.02,66.3,173308.0,53.8705,54.0333,53.724,53.9519,173308.0
2020-03-06 15:50:00,66.31,66.91,66.31,66.63,171106.0,53.96,54.4483,53.96,54.2204,171106.0
2020-03-06 15:55:00,66.63,67.16,66.59,66.87,424959.0,54.2204,54.6517,54.1879,54.4157,424959.0
2020-03-09 09:30:00,62.86,63.64,62.65,62.83,167011.0,51.1526,51.7873,50.9817,51.1282,167011.0
2020-03-09 09:35:00,62.83,62.83,62.83,62.83,0.0,51.1282,51.1282,51.1282,51.1282,0.0
2020-03-09 09:40:00,62.83,62.83,62.83,62.83,0.0,51.1282,51.1282,51.1282,51.1282,0.0
2020-03-09 09:45:00,62.83,62.83,62.83,62.83,0.0,51.1282,51.1282,51.1282,51.1282,0.0
2020-03-09 09:50:00,62.6,62.94,61.7,61.8,157487.0,50.941,51.2177,50.2086,50.29,157487.0
2020-03-09 09:55:00,61.74,62.52,61.73,62.19,185727.0,50.2412,50.8759,50.233,50.6074,185727.0
2020-03-09 10:00:00,62.16,62.71,61.96,62.38,170755.0,50.583,51.0305,50.4202,50.762,170755.0
2020-03-09 10:05:00,62.41,63.19,62.22,63.11,78876.0,50.7864,51.4211,50.6318,51.356,78876.0
2020-03-09 10:10:00,63.13,63.18,62.47,62.65,77070.0,51.3723,51.413,50.8352,50.9817,77070.0
2020-03-09 10:15:00,62.67,63.26,62.67,63.09,58746.0,50.998,51.4781,50.998,51.3397,58746.0
2020-03-09 10:20:00,63.12,63.12,62.68,62.97,120926.0,51.3642,51.3642,51.0061,51.2421,120926.0
2020-03-09 10:25:00,62.99,63.71,62.97,63.33,115196.0,51.2584,51.8443,51.2421,51.535,115196.0
2020-03-09 10:30:00,63.26,63.54,63.21,63.32,123854.0,51.4781,51.7059,51.4374,51.5269,123854.0
2020-03-09 10:35:00,63.34,63.41,62.97,63.38,81039.0,51.5432,51.6001,51.2421,51.5757,81039.0
2020-03-09 10:40:00,63.37,63.5,63.17,63.36,70304.0,51.5676,51.6734,51.4048,51.5595,70304.0
2020-03-09 10:45:00,63.39,63.48,63.09,63.4,104181.0,51.5839,51.6571,51.3397,51.592,104181.0
2020-03-09 10:50:00,63.4,63.44,63.11,63.14,65981.0,51.592,51.6246,51.356,51.3804,65981.0
2020-03-09 10:55:00,63.12,63.24,62.95,63.07,90781.0,51.3642,51.4618,51.2258,51.3235,90781.0
2020-03-09 11:00:00,63.07,63.13,62.78,62.91,55673.0,51.3235,51.3723,51.0875,51.1933,55673.0
2020-03-09 11:05:00,62.86,62.96,62.74,62.91,54916.0,51.1526,51.234,51.0549,51.1933,54916.0
2020-03-09 11:10:00,62.94,63.31,62.94,63.26,61985.0,51.2177,51.5188,51.2177,51.4781,61985.0
2020-03-09 11:15:00,63.23,63.98,63.19,63.96,52409.0,51.4537,52.064,51.4211,52.0477,52409.0
2020-03-09 11:20:00,63.92,64.14,63.8,64.09,73712.0,52.0152,52.1942,51.9175,52.1535,73712.0
2020-03-09 11:25:00,64.09,64.19,63.95,64.11,46322.0,52.1535,52.2349,52.0396,52.1698,46322.0
2020-03-09 11:30:00,64.09,64.22,63.96,64.17,116277.0,52.1535,52.2593,52.0477,52.2186,116277.0
2020-03-09 11:35:00,64.14,64.65,64.13,64.51,59909.0,52.1942,52.6092,52.1861,52.4953,59909.0
2020-03-09 11:40:00,64.48,64.72,64.38,64.68,68105.0,52.4709,52.6662,52.3895,52.6336,68105.0
2020-03-09 11:45:00,64.64,64.98,64.53,64.91,63814.0,52.6011,52.8777,52.5116,52.8208,63814.0
2020-03-09 11:50:00,64.91,65.11,64.55,64.62,82336.0,52.8208,52.9835,52.5278,52.5848,82336.0
2020-03-09 11:55:00,64.6,64.63,64.26,64.29,74583.0,52.5685,52.5929,52.2918,52.3163,74583.0
2020-03-09 12:00:00,64.26,64.27,63.9,64.1,82311.0,52.2918,52.3,51.9989,52.1616,82311.0
2020-03-09 12:05:00,64.08,64.55,64.05,64.52,78698.0,52.1454,52.5278,52.121,52.5034,78698.0
2020-03-09 12:10:00,64.49,64.66,64.47,64.48,55963.0,52.479,52.6173,52.4627,52.4709,55963.0
2020-03-09 12:15:00,64.49,64.6,64.2,64.32,44601.0,52.479,52.5685,52.243,52.3407,44601.0
2020-03-09 12:20:00,64.31,64.61,64.18,64.5,36766.0,52.3325,52.5767,52.2267,52.4871,36766.0
2020-03-09 12:25:00,64.48,64.56,64.3,64.35,119392.0,52.4709,52.536,52.3244,52.3651,119392.0
2020-03-09 12:30:00,64.36,64.39,64.08,64.14,55196.0,52.3732,52.3976,52.1454,52.1942,55196.0
2020-03-09 12:35:00,64.15,64.23,63.95,64.12,81096.0,52.2023,52.2674,52.0396,52.1779,81096.0
2020-03-09 12:40:00,64.1,64.26,63.73,63.87,55717.0,52.1616,52.2918,51.8606,51.9745,55717.0
2020-03-09 12:45:00,63.92,64.04,63.76,63.86,40711.0,52.0152,52.1128,51.885,51.9663,40711.0
2020-03-09 12:50:00,63.86,64.25,63.86,64.16,31441.0,51.9663,52.2837,51.9663,52.2105,31441.0
2020-03-09 12:55:00,64.15,64.29,64.03,64.23,33048.0,52.2023,52.3163,52.1047,52.2674,33048.0
2020-03-09 13:00:00,64.17,64.28,63.95,63.96,54574.0,52.2186,52.3081,52.0396,52.0477,54574.0
2020-03-09 13:05:00,64.0,64.04,63.71,63.84,56760.0,52.0803,52.1128,51.8443,51.9501,56760.0
2020-03-09 13:10:00,63.8,64.11,63.78,64.11,28832.0,51.9175,52.1698,51.9012,52.1698,28832.0
2020-03-09 13:15:00,64.05,64.08,63.71,63.79,29248.0,52.121,52.1454,51.8443,51.9094,29248.0
2020-03-09 13:20:00,63.76,63.81,63.54,63.79,35749.0,51.885,51.9257,51.7059,51.9094,35749.0
2020-03-09 13:25:00,63.78,63.8,63.46,63.54,40910.0,51.9012,51.9175,51.6408,51.7059,40910.0
2020-03-09 13:30:00,63.5,63.5,63.21,63.21,52120.0,51.6734,51.6734,51.4374,51.4374,52120.0
2020-03-09 13:35:00,63.24,63.27,63.03,63.07,47466.0,51.4618,51.4862,51.2909,51.3235,47466.0
2020-03-09 13:40:00,63.05,63.17,62.71,62.85,56361.0,51.3072,51.4048,51.0305,51.1444,56361.0
2020-03-09 13:45:00,62.85,63.15,62.8,62.94,51072.0,51.1444,51.3886,51.1038,51.2177,51072.0
2020-03-09 13:50:00,62.89,62.91,62.67,62.69,35670.0,51.177,51.1933,50.998,51.0142,35670.0
2020-03-09 13:55:00,62.67,62.92,62.54,62.78,38599.0,50.998,51.2014,50.8922,51.0875,38599.0
2020-03-09 14:00:00,62.75,62.85,62.35,62.38,44707.0,51.0631,51.1444,50.7376,50.762,44707.0
2020-03-09 14:05:00,62.37,62.6,62.21,62.3,37829.0,50.7538,50.941,50.6236,50.6969,37829.0
2020-03-09 14:10:00,62.29,62.72,62.25,62.72,41031.0,50.6887,51.0387,50.6562,51.0387,41031.0
2020-03-09 14:15:00,62.75,63.08,62.75,62.92,31486.0,51.0631,51.3316,51.0631,51.2014,31486.0
2020-03-09 14:20:00,62.95,63.1,62.72,62.77,28288.0,51.2258,51.3479,51.0387,51.0793,28288.0
2020-03-09 14:25:00,62.75,62.75,62.27,62.29,77292.0,51.0631,51.0631,50.6725,50.6887,77292.0
2020-03-09 14:30:00,62.27,62.38,62.11,62.27,52007.0,50.6725,50.762,50.5423,50.6725,52007.0
2020-03-09 14:35:00,62.28,62.65,62.12,62.65,68047.0,50.6806,50.9817,50.5504,50.9817,68047.0
2020-03-09 14:40:00,62.66,62.67,62.01,62.09,49187.0,50.9898,50.998,50.4609,50.526,49187.0
2020-03-09 14:45:00,62.12,62.53,62.04,62.17,51440.0,50.5504,50.884,50.4853,50.5911,51440.0
2020-03-09 14:50:00,62.17,62.79,62.16,62.59,70230.0,50.5911,51.0956,50.583,50.9329,70230.0
2020-03-09 14:55:00,62.59,62.82,62.45,62.59,86436.0,50.9329,51.12,50.8189,50.9329,86436.0
2020-03-09 15:00:00,62.56,62.9,62.27,62.75,115528.0,50.9085,51.1851,50.6725,51.0631,115528.0
2020-03-09 15:05:00,62.75,62.87,62.45,62.63,85883.0,51.0631,51.1607,50.8189,50.9654,85883.0
2020-03-09 15:10:00,62.63,62.63,62.24,62.3,69409.0,50.9654,50.9654,50.6481,50.6969,69409.0
2020-03-09 15:15:00,62.25,62.69,62.21,62.33,113158.0,50.6562,51.0142,50.6236,50.7213,113158.0
2020-03-09 15:20:00,62.34,62.75,62.2,62.64,98804.0,50.7294,51.0631,50.6155,50.9736,98804.0
2020-03-09 15:25:00,62.64,63.02,62.63,62.7,106114.0,50.9736,51.2828,50.9654,51.0224,106114.0
2020-03-09 15:30:00,62.7,62.76,62.3,62.38,101500.0,51.0224,51.0712,50.6969,50.762,101500.0
2020-03-09 15:35:00,62.39,63.16,62.39,63.14,134509.0,50.7701,51.3967,50.7701,51.3804,134509.0
2020-03-09 15:40:00,63.14,63.38,62.87,63.2,134947.0,51.3804,51.5757,51.1607,51.4293,134947.0
2020-03-09 15:45:00,63.2,63.4,62.74,63.08,137161.0,51.4293,51.592,51.0549,51.3316,137161.0
2020-03-09 15:50:00,63.04,63.19,62.66,63.05,261846.0,51.2991,51.4211,50.9898,51.3072,261846.0
2020-03-09 15:55:00,63.02,63.04,62.12,62.13,576718.0,51.2828,51.2991,50.5504,50.5585,576718.0
2020-03-10 09:30:00,63.09,63.18,62.42,63.16,244933.0,51.3397,51.413,50.7945,51.3967,244933.0
2020-03-10 09:35:00,63.07,63.38,62.77,63.28,92309.0,51.3235,51.5757,51.0793,51.4944,92309.0
2020-03-10 09:40:00,63.3,63.33,62.77,62.92,96116.0,51.5106,51.535,51.0793,51.2014,96116.0
2020-03-10 09:45:00,62.88,62.9,62.41,62.71,95840.0,51.1689,51.1851,50.7864,51.0305,95840.0
2020-03-10 09:50:00,62.66,62.75,62.58,62.61,67549.0,50.9898,51.0631,50.9247,50.9491,67549.0
2020-03-10 09:55:00,62.64,62.91,62.57,62.66,75929.0,50.9736,51.1933,50.9166,50.9898,75929.0
2020-03-10 10:00:00,62.67,62.96,62.52,62.93,47527.0,50.998,51.234,50.8759,51.2095,47527.0
2020-03-10 10:05:00,62.93,63.09,62.82,63.01,71484.0,51.2095,51.3397,51.12,51.2746,71484.0
2020-03-10 10:10:00,63.01,63.21,63.0,63.19,45097.0,51.2746,51.4374,51.2665,51.4211,45097.0
2020-03-10 10:15:00,63.19,63.23,62.95,63.06,50758.0,51.4211,51.4537,51.2258,51.3153,50758.0
2020-03-10 10:20:00,63.08,63.17,62.7,62.7,67695.0,51.3316,51.4048,51.0224,51.0224,67695.0
2020-03-10 10:25:00,62.7,62.71,62.07,62.09,100445.0,51.0224,51.0305,50.5097,50.526,100445.0
2020-03-10 10:30:00,62.09,62.09,61.38,61.57,210785.0,50.526,50.526,49.9482,50.1028,210785.0
2020-03-10 10:35:00,61.57,61.79,61.36,61.59,167346.0,50.1028,50.2819,49.932,50.1191,167346.0
2020-03-10 10:40:00,61.59,61.66,61.36,61.57,107026.0,50.1191,50.1761,49.932,50.1028,107026.0
2020-03-10 10:45:00,61.56,61.66,61.37,61.46,111197.0,50.0947,50.1761,49.9401,50.0133,111197.0
2020-03-10 10:50:00,61.46,61.56,61.15,61.17,53977.0,50.0133,50.0947,49.7611,49.7773,53977.0
2020-03-10 10:55:00,61.17,61.52,61.15,61.2,63330.0,49.7773,50.0622,49.7611,49.8018,63330.0
2020-03-10 11:00:00,61.18,61.36,61.04,61.27,76451.0,49.7855,49.932,49.6716,49.8587,76451.0
2020-03-10 11:05:00,61.26,61.43,61.17,61.34,64000.0,49.8506,49.9889,49.7773,49.9157,64000.0
2020-03-10 11:10:00,61.33,61.36,60.96,61.04,81232.0,49.9075,49.932,49.6065,49.6716,81232.0
2020-03-10 11:15:00,61.03,61.17,60.83,60.87,59962.0,49.6634,49.7773,49.5007,49.5332,59962.0
2020-03-10 11:20:00,60.88,60.96,60.24,60.26,101461.0,49.5414,49.6065,49.0205,49.0368,101461.0
2020-03-10 11:25:00,60.24,60.28,59.83,59.83,124267.0,49.0205,49.0531,48.6869,48.6869,124267.0
2020-03-10 11:30:00,59.85,60.04,59.67,59.84,94207.0,48.7032,48.8578,48.5567,48.695,94207.0
2020-03-10 11:35:00,59.81,59.9,59.62,59.87,88789.0,48.6706,48.7439,48.516,48.7195,88789.0
2020-03-10 11:40:00,59.91,60.24,59.67,60.21,89203.0,48.752,49.0205,48.5567,48.9961,89203.0
2020-03-10 11:45:00,60.23,60.51,60.15,60.44,81377.0,49.0124,49.2403,48.9473,49.1833,81377.0
2020-03-10 11:50:00,60.45,60.52,59.85,60.01,160324.0,49.1914,49.2484,48.7032,48.8334,160324.0
2020-03-10 11:55:00,60.02,60.1,59.71,59.92,45104.0,48.8415,48.9066,48.5893,48.7601,45104.0
2020-03-10 12:00:00,59.95,60.54,59.94,60.28,73024.0,48.7846,49.2647,48.7764,49.0531,73024.0
2020-03-10 12:05:00,60.28,60.39,60.17,60.25,55423.0,49.0531,49.1426,48.9636,49.0287,55423.0
2020-03-10 12:10:00,60.27,60.75,60.27,60.68,47287.0,49.045,49.4356,49.045,49.3786,47287.0
2020-03-10 12:15:00,60.68,60.83,60.55,60.63,36614.0,49.3786,49.5007,49.2728,49.3379,36614.0
2020-03-10 12:20:00,60.61,60.61,60.4,60.57,51246.0,49.3216,49.3216,49.1507,49.2891,51246.0
2020-03-10 12:25:00,60.57,60.57,60.17,60.23,60234.0,49.2891,49.2891,48.9636,49.0124,60234.0
2020-03-10 12:30:00,60.2,60.2,59.64,59.76,103822.0,48.988,48.988,48.5323,48.6299,103822.0
2020-03-10 12:35:00,59.73,60.02,59.58,59.97,104276.0,48.6055,48.8415,48.4835,48.8008,104276.0
2020-03-10 12:40:00,59.98,60.24,59.74,60.23,56446.0,48.809,49.0205,48.6137,49.0124,56446.0
2020-03-10 12:45:00,60.2,60.43,60.04,60.27,96817.0,48.988,49.1752,48.8578,49.045,96817.0
2020-03-10 12:50:00,60.26,60.6,60.11,60.6,56069.0,49.0368,49.3135,48.9148,49.3135,56069.0
2020-03-10 12:55:00,60.59,60.61,60.37,60.38,41542.0,49.3054,49.3216,49.1263,49.1345,41542.0
2020-03-10 13:00:00,60.37,60.37,60.0,60.14,70142.0,49.1263,49.1263,48.8252,48.9392,70142.0
2020-03-10 13:05:00,60.16,60.53,59.96,60.46,44113.0,48.9554,49.2565,48.7927,49.1996,44113.0
2020-03-10 13:10:00,60.49,60.58,60.28,60.56,42717.0,49.224,49.2972,49.0531,49.281,42717.0
2020-03-10 13:15:00,60.56,60.98,60.46,60.76,128703.0,49.281,49.6227,49.1996,49.4437,128703.0
2020-03-10 13:20:00,60.79,61.0,60.65,60.65,32089.0,49.4681,49.639,49.3542,49.3542,32089.0
2020-03-10 13:25:00,60.64,60.67,60.34,60.35,45951.0,49.3461,49.3705,49.1019,49.1101,45951.0
2020-03-10 13:30:00,60.37,60.48,60.02,60.32,64923.0,49.1263,49.2158,48.8415,49.0856,64923.0
2020-03-10 13:35:00,60.29,60.31,59.85,60.0,64887.0,49.0612,49.0775,48.7032,48.8252,64887.0
2020-03-10 13:40:00,60.01,60.16,59.71,59.86,64341.0,48.8334,48.9554,48.5893,48.7113,64341.0
2020-03-10 13:45:00,59.86,59.86,59.27,59.27,152475.0,48.7113,48.7113,48.2312,48.2312,152475.0
2020-03-10 13:50:00,59.27,59.43,59.07,59.08,119656.0,48.2312,48.3614,48.0685,48.0766,119656.0
2020-03-10 13:55:00,59.07,59.24,58.97,59.18,142199.0,48.0685,48.2068,47.9871,48.158,142199.0
2020-03-10 14:00:00,59.17,59.21,59.0,59.1,68481.0,48.1498,48.1824,48.0115,48.0929,68481.0
2020-03-10 14:05:00,59.07,59.35,59.04,59.35,65062.0,48.0685,48.2963,48.044,48.2963,65062.0
2020-03-10 14:10:00,59.33,59.65,59.27,59.65,56184.0,48.28,48.5404,48.2312,48.5404,56184.0
2020-03-10 14:15:00,59.65,59.67,59.41,59.51,70425.0,48.5404,48.5567,48.3451,48.4265,70425.0
2020-03-10 14:20:00,59.53,59.63,59.09,59.12,75528.0,48.4428,48.5242,48.0847,48.1091,75528.0
2020-03-10 14:25:00,59.14,59.48,59.1,59.4,61608.0,48.1254,48.4021,48.0929,48.337,61608.0
2020-03-10 14:30:00,59.42,59.77,59.31,59.7,102574.0,48.3533,48.6381,48.2638,48.5811,102574.0
2020-03-10 14:35:00,59.7,59.85,59.61,59.63,67073.0,48.5811,48.7032,48.5079,48.5242,67073.0
2020-03-10 14:40:00,59.64,60.09,59.6,60.0,79418.0,48.5323,48.8985,48.4997,48.8252,79418.0
2020-03-10 14:45:00,60.0,60.33,59.94,60.29,97492.0,48.8252,49.0938,48.7764,49.0612,97492.0
2020-03-10 14:50:00,60.28,60.28,59.95,60.17,115367.0,49.0531,49.0531,48.7846,48.9636,115367.0
2020-03-10 14:55:00,60.21,60.28,59.81,60.0,83288.0,48.9961,49.0531,48.6706,48.8252,83288.0
2020-03-10 15:00:00,60.02,60.5,59.96,60.46,117469.0,48.8415,49.2321,48.7927,49.1996,117469.0
2020-03-10 15:05:00,60.48,60.67,60.44,60.47,93673.0,49.2158,49.3705,49.1833,49.2077,93673.0
2020-03-10 15:10:00,60.47,60.86,60.44,60.79,76121.0,49.2077,49.5251,49.1833,49.4681,76121.0
2020-03-10 15:15:00,60.8,61.29,60.64,61.27,105604.0,49.4763,49.875,49.3461,49.8587,105604.0
2020-03-10 15:20:00,61.26,61.51,61.12,61.3,138654.0,49.8506,50.054,49.7367,49.8831,138654.0
2020-03-10 15:25:00,61.29,61.29,60.91,60.94,111465.0,49.875,49.875,49.5658,49.5902,111465.0
2020-03-10 15:30:00,60.93,61.22,60.62,60.77,145470.0,49.582,49.818,49.3298,49.4518,145470.0
2020-03-10 15:35:00,60.78,61.32,60.71,61.25,169523.0,49.46,49.8994,49.403,49.8424,169523.0
2020-03-10 15:40:00,61.24,61.52,61.17,61.21,162757.0,49.8343,50.0622,49.7773,49.8099,162757.0
2020-03-10 15:45:00,61.22,61.62,61.22,61.57,142872.0,49.818,50.1435,49.818,50.1028,142872.0
2020-03-10 15:50:00,61.57,62.02,61.52,62.02,226619.0,50.1028,50.469,50.0622,50.469,226619.0
2020-03-10 15:55:00,62.0,62.11,61.61,62.01,587389.0,50.4528,50.5423,50.1354,50.4609,587389.0
2020-03-11 09:30:00,60.44,60.74,60.13,60.35,216018.0,49.1833,49.4274,48.931,49.1101,216018.0
2020-03-11 09:35:00,60.37,60.66,59.98,59.98,139232.0,49.1263,49.3623,48.809,48.809,139232.0
2020-03-11 09:40:00,60.0,60.37,59.74,60.0,92270.0,48.8252,49.1263,48.6137,48.8252,92270.0
2020-03-11 09:45:00,59.98,60.09,59.78,59.88,96869.0,48.809,48.8985,48.6462,48.7276,96869.0
2020-03-11 09:50:00,59.86,60.03,59.72,59.99,81065.0,48.7113,48.8497,48.5974,48.8171,81065.0
2020-03-11 09:55:00,60.0,60.22,59.96,60.15,76990.0,48.8252,49.0043,48.7927,48.9473,76990.0
2020-03-11 10:00:00,60.17,60.31,60.06,60.11,40119.0,48.9636,49.0775,48.8741,48.9148,40119.0
2020-03-11 10:05:00,60.12,60.4,60.1,60.33,120299.0,48.9229,49.1507,48.9066,49.0938,120299.0
2020-03-11 10:10:00,60.34,60.36,60.03,60.19,68343.0,49.1019,49.1182,48.8497,48.9799,68343.0
2020-03-11 10:15:00,60.17,60.24,60.0,60.07,48890.0,48.9636,49.0205,48.8252,48.8822,48890.0
2020-03-11 10:20:00,60.08,60.1,59.82,59.89,67007.0,48.8903,48.9066,48.6788,48.7357,67007.0
2020-03-11 10:25:00,59.88,59.9,59.51,59.53,55975.0,48.7276,48.7439,48.4265,48.4428,55975.0
2020-03-11 10:30:00,59.5,59.83,59.44,59.8,62465.0,48.4184,48.6869,48.3695,48.6625,62465.0
2020-03-11 10:35:00,59.79,59.8,59.49,59.54,36896.0,48.6544,48.6625,48.4102,48.4509,36896.0
2020-03-11 10:40:00,59.52,59.52,59.26,59.35,76081.0,48.4346,48.4346,48.2231,48.2963,76081.0
2020-03-11 10:45:00,59.36,59.7,59.3,59.33,59062.0,48.3044,48.5811,48.2556,48.28,59062.0
2020-03-11 10:50:00,59.35,59.36,59.2,59.22,51292.0,48.2963,48.3044,48.1742,48.1905,51292.0
2020-03-11 10:55:00,59.22,59.33,59.09,59.26,49655.0,48.1905,48.28,48.0847,48.2231,49655.0
2020-03-11 11:00:00,59.29,59.49,59.13,59.13,61751.0,48.2475,48.4102,48.1173,48.1173,61751.0
2020-03-11 11:05:00,59.17,59.17,58.84,59.07,108464.0,48.1498,48.1498,47.8813,48.0685,108464.0
2020-03-11 11:10:00,59.1,59.27,58.92,59.1,37848.0,48.0929,48.2312,47.9464,48.0929,37848.0
2020-03-11 11:15:00,59.09,59.09,58.65,58.7,71723.0,48.0847,48.0847,47.7267,47.7674,71723.0
2020-03-11 11:20:00,58.74,58.81,58.5,58.5,46440.0,47.7999,47.8569,47.6046,47.6046,46440.0
2020-03-11 11:25:00,58.53,58.67,58.44,58.48,64328.0,47.629,47.743,47.5558,47.5883,64328.0
2020-03-11 11:30:00,58.44,58.81,58.41,58.76,45377.0,47.5558,47.8569,47.5314,47.8162,45377.0
2020-03-11 11:35:00,58.75,58.88,58.51,58.85,151572.0,47.8081,47.9138,47.6128,47.8894,151572.0
2020-03-11 11:40:00,58.84,58.95,58.62,58.62,55174.0,47.8813,47.9708,47.7023,47.7023,55174.0
2020-03-11 11:45:00,58.63,58.72,58.39,58.54,78548.0,47.7104,47.7836,47.5151,47.6372,78548.0
2020-03-11 11:50:00,58.52,58.68,58.27,58.41,75288.0,47.6209,47.7511,47.4175,47.5314,75288.0
2020-03-11 11:55:00,58.39,58.65,58.25,58.63,59353.0,47.5151,47.7267,47.4012,47.7104,59353.0
2020-03-11 12:00:00,58.63,58.73,58.32,58.73,42502.0,47.7104,47.7918,47.4581,47.7918,42502.0
2020-03-11 12:05:00,58.75,58.83,58.55,58.75,31587.0,47.8081,47.8732,47.6453,47.8081,31587.0
2020-03-11 12:10:00,58.75,59.09,58.72,59.05,33866.0,47.8081,48.0847,47.7836,48.0522,33866.0
2020-03-11 12:15:00,59.08,59.13,58.94,59.03,51818.0,48.0766,48.1173,47.9627,48.0359,51818.0
2020-03-11 12:20:00,59.01,59.14,58.7,58.72,32383.0,48.0196,48.1254,47.7674,47.7836,32383.0
2020-03-11 12:25:00,58.7,58.72,58.2,58.29,78980.0,47.7674,47.7836,47.3605,47.4337,78980.0
2020-03-11 12:30:00,58.26,58.43,58.04,58.14,114831.0,47.4093,47.5477,47.2303,47.3117,114831.0
2020-03-11 12:35:00,58.18,58.28,58.01,58.06,37484.0,47.3442,47.4256,47.2059,47.2466,37484.0
2020-03-11 12:40:00,58.05,58.14,57.72,57.81,85075.0,47.2384,47.3117,46.9699,47.0431,85075.0
2020-03-11 12:45:00,57.83,57.95,57.58,57.77,72724.0,47.0594,47.1571,46.856,47.0106,72724.0
2020-03-11 12:50:00,57.84,58.07,57.76,57.88,48940.0,47.0675,47.2547,47.0024,47.1001,48940.0
2020-03-11 12:55:00,57.83,58.03,57.68,58.03,45547.0,47.0594,47.2222,46.9373,47.2222,45547.0
2020-03-11 13:00:00,58.03,58.03,57.65,57.7,57306.0,47.2222,47.2222,46.9129,46.9536,57306.0
2020-03-11 13:05:00,57.72,57.83,57.52,57.56,47990.0,46.9699,47.0594,46.8071,46.8397,47990.0
2020-03-11 13:10:00,57.58,57.86,57.53,57.73,28438.0,46.856,47.0838,46.8153,46.978,28438.0
2020-03-11 13:15:00,57.74,58.0,57.74,57.94,38280.0,46.9862,47.1977,46.9862,47.1489,38280.0
2020-03-11 13:20:00,57.97,58.13,57.93,58.0,30800.0,47.1733,47.3035,47.1408,47.1977,30800.0
2020-03-11 13:25:00,58.0,58.28,57.95,58.13,39978.0,47.1977,47.4256,47.1571,47.3035,39978.0
2020-03-11 13:30:00,58.2,58.34,58.13,58.19,43886.0,47.3605,47.4744,47.3035,47.3524,43886.0
2020-03-11 13:35:00,58.2,58.22,57.94,58.09,49548.0,47.3605,47.3768,47.1489,47.271,49548.0
2020-03-11 13:40:00,58.06,58.08,57.92,57.93,26542.0,47.2466,47.2628,47.1326,47.1408,26542.0
2020-03-11 13:45:00,57.91,58.35,57.88,58.26,41533.0,47.1245,47.4826,47.1001,47.4093,41533.0
2020-03-11 13:50:00,58.22,58.28,57.99,58.05,29299.0,47.3768,47.4256,47.1896,47.2384,29299.0
2020-03-11 13:55:00,58.07,58.36,58.07,58.25,30845.0,47.2547,47.4907,47.2547,47.4012,30845.0
2020-03-11 14:00:00,58.29,58.34,57.99,58.01,31513.0,47.4337,47.4744,47.1896,47.2059,31513.0
2020-03-11 14:05:00,58.01,58.28,58.0,58.04,31025.0,47.2059,47.4256,47.1977,47.2303,31025.0
2020-03-11 14:10:00,58.02,58.11,57.88,57.91,30570.0,47.214,47.2873,47.1001,47.1245,30570.0
2020-03-11 14:15:00,57.91,58.06,57.86,57.88,36548.0,47.1245,47.2466,47.0838,47.1001,36548.0
2020-03-11 14:20:00,57.87,57.96,57.72,57.82,43013.0,47.092,47.1652,46.9699,47.0513,43013.0
2020-03-11 14:25:00,57.79,57.97,57.74,57.81,43918.0,47.0269,47.1733,46.9862,47.0431,43918.0
2020-03-11 14:30:00,57.81,58.07,57.77,57.85,58299.0,47.0431,47.2547,47.0106,47.0757,58299.0
2020-03-11 14:35:00,57.9,58.15,57.84,58.03,49148.0,47.1164,47.3198,47.0675,47.2222,49148.0
2020-03-11 14:40:00,58.04,58.3,57.91,57.97,68473.0,47.2303,47.4419,47.1245,47.1733,68473.0
2020-03-11 14:45:00,58.0,58.22,57.89,57.89,47941.0,47.1977,47.3768,47.1082,47.1082,47941.0
2020-03-11 14:50:00,57.9,58.05,57.65,57.79,58112.0,47.1164,47.2384,46.9129,47.0269,58112.0
2020-03-11 14:55:00,57.76,57.91,57.64,57.65,36646.0,47.0024,47.1245,46.9048,46.9129,36646.0
2020-03-11 15:00:00,57.64,57.79,57.42,57.42,65526.0,46.9048,47.0269,46.7258,46.7258,65526.0
2020-03-11 15:05:00,57.44,57.46,57.18,57.2,58711.0,46.742,46.7583,46.5305,46.5467,58711.0
2020-03-11 15:10:00,57.23,57.38,57.1,57.11,48433.0,46.5711,46.6932,46.4654,46.4735,48433.0
2020-03-11 15:15:00,57.12,57.69,57.09,57.61,82103.0,46.4816,46.9455,46.4572,46.8804,82103.0
2020-03-11 15:20:00,57.61,57.68,57.33,57.36,83341.0,46.8804,46.9373,46.6525,46.6769,83341.0
2020-03-11 15:25:00,57.38,57.82,57.38,57.75,84063.0,46.6932,47.0513,46.6932,46.9943,84063.0
2020-03-11 15:30:00,57.73,58.4,57.67,58.33,109548.0,46.978,47.5232,46.9292,47.4663,109548.0
2020-03-11 15:35:00,58.33,58.59,58.15,58.42,89909.0,47.4663,47.6779,47.3198,47.5395,89909.0
2020-03-11 15:40:00,58.44,58.66,58.02,58.19,118988.0,47.5558,47.7348,47.214,47.3524,118988.0
2020-03-11 15:45:00,58.17,58.5,58.06,58.32,120342.0,47.3361,47.6046,47.2466,47.4581,120342.0
2020-03-11 15:50:00,58.23,58.51,57.8,58.16,195715.0,47.3849,47.6128,47.035,47.3279,195715.0
2020-03-11 15:55:00,58.18,58.39,58.13,58.19,416721.0,47.3442,47.5151,47.3035,47.3524,416721.0
2020-03-12 09:30:00,53.82,54.01,51.69,52.03,545195.0,43.7962,43.9509,42.063,42.3396,545195.0
2020-03-12 09:35:00,52.02,52.13,51.69,51.77,46014.0,42.3315,42.421,42.063,42.1281,46014.0
2020-03-12 09:40:00,51.77,51.77,51.77,51.77,0.0,42.1281,42.1281,42.1281,42.1281,0.0
2020-03-12 09:45:00,51.77,51.77,51.77,51.77,0.0,42.1281,42.1281,42.1281,42.1281,0.0
2020-03-12 09:50:00,51.77,51.77,51.77,51.77,0.0,42.1281,42.1281,42.1281,42.1281,0.0
2020-03-12 09:55:00,50.03,52.66,50.03,52.64,408462.0,40.7121,42.8523,40.7121,42.836,408462.0
2020-03-12 10:00:00,52.65,52.73,51.77,51.8,251559.0,42.8442,42.9093,42.1281,42.1525,251559.0
2020-03-12 10:05:00,51.83,52.11,51.1,51.31,169115.0,42.1769,42.4047,41.5828,41.7537,169115.0
2020-03-12 10:10:00,51.3,52.25,51.17,52.25,168064.0,41.7456,42.5187,41.6398,42.5187,168064.0
2020-03-12 10:15:00,52.27,52.86,52.25,52.32,138865.0,42.5349,43.015,42.5187,42.5756,138865.0
2020-03-12 10:20:00,52.36,52.84,52.17,52.82,67183.0,42.6082,42.9988,42.4536,42.9825,67183.0
2020-03-12 10:25:00,52.86,53.6,52.85,53.47,86351.0,43.015,43.6172,43.0069,43.5114,86351.0
2020-03-12 10:30:00,53.52,54.28,53.51,54.23,116776.0,43.5521,44.1706,43.544,44.1299,116776.0
2020-03-12 10:35:00,54.22,54.5,54.11,54.33,108792.0,44.1217,44.3496,44.0322,44.2113,108792.0
2020-03-12 10:40:00,54.31,54.42,53.84,54.02,110596.0,44.195,44.2845,43.8125,43.959,110596.0
2020-03-12 10:45:00,54.02,54.2,53.81,54.02,95253.0,43.959,44.1055,43.7881,43.959,95253.0
2020-03-12 10:50:00,54.04,54.32,53.92,54.32,88118.0,43.9753,44.2031,43.8776,44.2031,88118.0
2020-03-12 10:55:00,54.31,54.43,54.13,54.32,69861.0,44.195,44.2926,44.0485,44.2031,69861.0
2020-03-12 11:00:00,54.3,54.3,53.92,53.98,87287.0,44.1868,44.1868,43.8776,43.9264,87287.0
2020-03-12 11:05:00,54.0,54.0,53.39,53.46,82405.0,43.9427,43.9427,43.4463,43.5033,82405.0
2020-03-12 11:10:00,53.44,53.5,53.29,53.32,111285.0,43.487,43.5358,43.365,43.3894,111285.0
2020-03-12 11:15:00,53.32,53.52,52.76,52.97,102094.0,43.3894,43.5521,42.9337,43.1046,102094.0
2020-03-12 11:20:00,52.97,53.12,52.83,53.11,39746.0,43.1046,43.2266,42.9906,43.2185,39746.0
2020-03-12 11:25:00,53.12,53.28,52.85,53.13,76785.0,43.2266,43.3568,43.0069,43.2348,76785.0
2020-03-12 11:30:00,53.13,53.35,52.85,52.89,138510.0,43.2348,43.4138,43.0069,43.0395,138510.0
2020-03-12 11:35:00,52.89,53.16,52.69,52.81,78410.0,43.0395,43.2592,42.8767,42.9744,78410.0
2020-03-12 11:40:00,52.78,52.95,52.73,52.95,56809.0,42.9499,43.0883,42.9093,43.0883,56809.0
2020-03-12 11:45:00,52.95,53.01,52.64,52.65,70540.0,43.0883,43.1371,42.836,42.8442,70540.0
2020-03-12 11:50:00,52.64,52.67,52.31,52.55,99255.0,42.836,42.8604,42.5675,42.7628,99255.0
2020-03-12 11:55:00,52.59,53.05,52.53,52.92,73569.0,42.7953,43.1697,42.7465,43.0639,73569.0
2020-03-12 12:00:00,52.91,53.02,52.71,52.9,60434.0,43.0557,43.1452,42.893,43.0476,60434.0
2020-03-12 12:05:00,52.89,53.08,52.77,52.79,57577.0,43.0395,43.1941,42.9418,42.9581,57577.0
2020-03-12 12:10:00,52.79,52.85,52.61,52.67,58758.0,42.9581,43.0069,42.8116,42.8604,58758.0
2020-03-12 12:15:00,52.68,52.97,52.6,52.68,56179.0,42.8686,43.1046,42.8035,42.8686,56179.0
2020-03-12 12:20:00,52.69,53.21,52.67,53.2,78024.0,42.8767,43.2999,42.8604,43.2917,78024.0
2020-03-12 12:25:00,53.19,53.23,52.92,52.92,96845.0,43.2836,43.3161,43.0639,43.0639,96845.0
2020-03-12 12:30:00,52.92,52.92,52.49,52.58,105382.0,43.0639,43.0639,42.714,42.7872,105382.0
2020-03-12 12:35:00,52.59,52.81,52.43,52.69,94292.0,42.7953,42.9744,42.6651,42.8767,94292.0
2020-03-12 12:40:00,52.69,52.69,52.35,52.52,89388.0,42.8767,42.8767,42.6,42.7384,89388.0
2020-03-12 12:45:00,52.52,52.83,52.45,52.56,44929.0,42.7384,42.9906,42.6814,42.7709,44929.0
2020-03-12 12:50:00,52.56,54.38,52.54,53.99,77743.0,42.7709,44.2519,42.7546,43.9346,77743.0
2020-03-12 12:55:00,53.97,55.63,53.97,55.26,109449.0,43.9183,45.2691,43.9183,44.9681,109449.0
2020-03-12 13:00:00,55.26,56.33,54.79,56.23,114552.0,44.9681,45.8388,44.5856,45.7574,114552.0
2020-03-12 13:05:00,56.31,56.64,56.03,56.56,112869.0,45.8225,46.091,45.5946,46.0259,112869.0
2020-03-12 13:10:00,56.55,56.68,55.66,55.86,146456.0,46.0178,46.1236,45.2936,45.4563,146456.0
2020-03-12 13:15:00,55.82,55.91,54.4,54.62,54663.0,45.4238,45.497,44.2682,44.4473,54663.0
2020-03-12 13:20:00,54.69,54.74,54.37,54.57,57167.0,44.5042,44.5449,44.2438,44.4066,57167.0
2020-03-12 13:25:00,54.57,54.67,54.26,54.5,67270.0,44.4066,44.4879,44.1543,44.3496,67270.0
2020-03-12 13:30:00,54.51,54.77,53.95,54.12,57402.0,44.3577,44.5693,43.902,44.0404,57402.0
2020-03-12 13:35:00,54.05,54.14,53.25,53.35,61652.0,43.9834,44.0566,43.3324,43.4138,61652.0
2020-03-12 13:40:00,53.28,53.81,53.25,53.8,47592.0,43.3568,43.7881,43.3324,43.78,47592.0
2020-03-12 13:45:00,53.78,54.36,53.65,54.35,51942.0,43.7637,44.2357,43.6579,44.2275,51942.0
2020-03-12 13:50:00,54.37,54.61,53.93,54.15,48618.0,44.2438,44.4391,43.8858,44.0648,48618.0
2020-03-12 13:55:00,54.14,54.75,54.07,54.66,48159.0,44.0566,44.553,43.9997,44.4798,48159.0
2020-03-12 14:00:00,54.66,54.88,54.12,54.38,73831.0,44.4798,44.6588,44.0404,44.2519,73831.0
2020-03-12 14:05:00,54.43,54.57,54.11,54.29,46066.0,44.2926,44.4066,44.0322,44.1787,46066.0
2020-03-12 14:10:00,54.33,54.38,53.69,53.91,46198.0,44.2113,44.2519,43.6905,43.8695,46198.0
2020-03-12 14:15:00,53.89,54.08,53.72,53.9,48175.0,43.8532,44.0078,43.7149,43.8613,48175.0
2020-03-12 14:20:00,53.89,54.04,53.5,53.51,49138.0,43.8532,43.9753,43.5358,43.544,49138.0
2020-03-12 14:25:00,53.53,53.87,53.48,53.65,43479.0,43.5603,43.8369,43.5196,43.6579,43479.0
2020-03-12 14:30:00,53.64,53.78,53.4,53.41,57294.0,43.6498,43.7637,43.4545,43.4626,57294.0
2020-03-12 14:35:00,53.42,53.49,53.18,53.27,51018.0,43.4707,43.5277,43.2754,43.3487,51018.0
2020-03-12 14:40:00,53.28,53.61,53.25,53.55,45789.0,43.3568,43.6254,43.3324,43.5765,45789.0
2020-03-12 14:45:00,53.55,53.92,53.3,53.85,71472.0,43.5765,43.8776,43.3731,43.8207,71472.0
2020-03-12 14:50:00,53.88,53.94,53.43,53.49,52003.0,43.8451,43.8939,43.4789,43.5277,52003.0
2020-03-12 14:55:00,53.48,53.49,52.8,52.8,60885.0,43.5196,43.5277,42.9662,42.9662,60885.0
2020-03-12 15:00:00,52.8,52.89,52.54,52.59,76791.0,42.9662,43.0395,42.7546,42.7953,76791.0
2020-03-12 15:05:00,52.58,53.32,52.35,53.03,91390.0,42.7872,43.3894,42.6,43.1534,91390.0
2020-03-12 15:10:00,53.01,53.62,52.87,52.87,64174.0,43.1371,43.6335,43.0232,43.0232,64174.0
2020-03-12 15:15:00,52.86,52.87,52.36,52.41,68803.0,43.015,43.0232,42.6082,42.6489,68803.0
2020-03-12 15:20:00,52.41,52.62,52.25,52.43,99123.0,42.6489,42.8197,42.5187,42.6651,99123.0
2020-03-12 15:25:00,52.39,52.67,52.25,52.28,84842.0,42.6326,42.8604,42.5187,42.5431,84842.0
2020-03-12 15:30:00,52.29,52.58,52.17,52.18,124233.0,42.5512,42.7872,42.4536,42.4617,124233.0
2020-03-12 15:35:00,52.16,52.4,52.07,52.37,101613.0,42.4454,42.6407,42.3722,42.6163,101613.0
2020-03-12 15:40:00,52.4,53.03,52.28,52.49,113178.0,42.6407,43.1534,42.5431,42.714,113178.0
2020-03-12 15:45:00,52.5,52.95,52.36,52.79,116446.0,42.7221,43.0883,42.6082,42.9581,116446.0
2020-03-12 15:50:00,52.82,53.63,52.82,53.29,221504.0,42.9825,43.6416,42.9825,43.365,221504.0
2020-03-12 15:55:00,53.26,53.26,52.12,52.18,465344.0,43.3405,43.3405,42.4129,42.4617,465344.0
2020-03-13 09:30:00,55.12,55.19,54.14,54.49,279976.0,44.8541,44.9111,44.0566,44.3415,279976.0
2020-03-13 09:35:00,54.55,55.07,54.42,54.49,79074.0,44.3903,44.8134,44.2845,44.3415,79074.0
2020-03-13 09:40:00,54.45,54.6,53.93,54.21,97232.0,44.3089,44.431,43.8858,44.1136,97232.0
2020-03-13 09:45:00,54.21,54.69,54.01,54.38,85127.0,44.1136,44.5042,43.9509,44.2519,85127.0
2020-03-13 09:50:00,54.35,54.35,53.52,53.54,82253.0,44.2275,44.2275,43.5521,43.5684,82253.0
2020-03-13 09:55:00,53.54,53.64,53.1,53.29,90014.0,43.5684,43.6498,43.2103,43.365,90014.0
2020-03-13 10:00:00,53.35,53.6,53.14,53.4,167716.0,43.4138,43.6172,43.2429,43.4545,167716.0
2020-03-13 10:05:00,53.37,53.5,53.15,53.38,119634.0,43.4301,43.5358,43.251,43.4382,119634.0
2020-03-13 10:10:00,53.31,53.83,53.21,53.29,147165.0,43.3812,43.8044,43.2999,43.365,147165.0
2020-03-13 10:15:00,53.3,53.76,53.22,53.53,154350.0,43.3731,43.7474,43.308,43.5603,154350.0
2020-03-13 10:20:00,53.53,54.2,53.53,53.95,37284.0,43.5603,44.1055,43.5603,43.902,37284.0
2020-03-13 10:25:00,53.99,54.08,53.53,53.66,52889.0,43.9346,44.0078,43.5603,43.666,52889.0
2020-03-13 10:30:00,53.68,53.76,53.2,53.25,75823.0,43.6823,43.7474,43.2917,43.3324,75823.0
2020-03-13 10:35:00,53.25,53.41,52.9,52.93,80116.0,43.3324,43.4626,43.0476,43.072,80116.0
2020-03-13 10:40:00,52.93,53.02,52.69,52.75,80715.0,43.072,43.1452,42.8767,42.9255,80715.0
2020-03-13 10:45:00,52.73,52.94,52.62,52.67,70633.0,42.9093,43.0801,42.8197,42.8604,70633.0
2020-03-13 10:50:00,52.66,52.89,52.6,52.67,56764.0,42.8523,43.0395,42.8035,42.8604,56764.0
2020-03-13 10:55:00,52.69,52.71,52.11,52.16,80906.0,42.8767,42.893,42.4047,42.4454,80906.0
2020-03-13 11:00:00,52.15,52.8,52.1,52.73,68008.0,42.4373,42.9662,42.3966,42.9093,68008.0
2020-03-13 11:05:00,52.7,52.7,52.36,52.62,67734.0,42.8848,42.8848,42.6082,42.8197,67734.0
2020-03-13 11:10:00,52.63,52.73,52.23,52.63,56291.0,42.8279,42.9093,42.5024,42.8279,56291.0
2020-03-13 11:15:00,52.71,52.71,52.32,52.55,26504.0,42.893,42.893,42.5756,42.7628,26504.0
2020-03-13 11:20:00,52.52,52.71,52.26,52.26,60654.0,42.7384,42.893,42.5268,42.5268,60654.0
2020-03-13 11:25:00,52.27,52.34,51.76,51.76,96148.0,42.5349,42.5919,42.1199,42.1199,96148.0
2020-03-13 11:30:00,51.76,51.88,51.45,51.55,74281.0,42.1199,42.2176,41.8676,41.949,74281.0
2020-03-13 11:35:00,51.51,51.76,51.43,51.55,54599.0,41.9165,42.1199,41.8514,41.949,54599.0
2020-03-13 11:40:00,51.58,51.66,51.31,51.55,92953.0,41.9734,42.0385,41.7537,41.949,92953.0
2020-03-13 11:45:00,51.56,51.74,51.51,51.54,45109.0,41.9572,42.1036,41.9165,41.9409,45109.0
2020-03-13 11:50:00,51.53,51.74,51.5,51.6,141541.0,41.9328,42.1036,41.9083,41.9897,141541.0
2020-03-13 11:55:00,51.6,51.74,51.34,51.53,146663.0,41.9897,42.1036,41.7781,41.9328,146663.0
2020-03-13 12:00:00,51.55,51.59,51.12,51.22,52001.0,41.949,41.9816,41.5991,41.6805,52001.0
2020-03-13 12:05:00,51.26,51.47,51.06,51.36,56591.0,41.713,41.8839,41.5503,41.7944,56591.0
2020-03-13 12:10:00,51.36,51.81,51.21,51.55,95442.0,41.7944,42.1606,41.6723,41.949,95442.0
2020-03-13 12:15:00,51.55,51.6,51.24,51.38,107584.0,41.949,41.9897,41.6968,41.8107,107584.0
2020-03-13 12:20:00,51.37,51.4,51.15,51.24,91515.0,41.8025,41.827,41.6235,41.6968,91515.0
2020-03-13 12:25:00,51.19,51.35,51.0,51.16,133111.0,41.6561,41.7863,41.5015,41.6317,133111.0
2020-03-13 12:30:00,51.16,51.58,51.1,51.54,207669.0,41.6317,41.9734,41.5828,41.9409,207669.0
2020-03-13 12:35:00,51.51,51.67,51.25,51.67,34323.0,41.9165,42.0467,41.7049,42.0467,34323.0
2020-03-13 12:40:00,51.66,52.0,51.63,52.0,34651.0,42.0385,42.3152,42.0141,42.3152,34651.0
2020-03-13 12:45:00,51.99,52.4,51.94,52.27,61566.0,42.3071,42.6407,42.2664,42.5349,61566.0
2020-03-13 12:50:00,52.28,52.53,52.14,52.18,55785.0,42.5431,42.7465,42.4291,42.4617,55785.0
2020-03-13 12:55:00,52.19,52.39,51.97,52.02,38197.0,42.4698,42.6326,42.2908,42.3315,38197.0
2020-03-13 13:00:00,52.04,52.05,51.55,51.56,48462.0,42.3478,42.3559,41.949,41.9572,48462.0
2020-03-13 13:05:00,51.57,51.72,51.5,51.66,70270.0,41.9653,42.0874,41.9083,42.0385,70270.0
2020-03-13 13:10:00,51.67,52.1,51.55,52.1,87630.0,42.0467,42.3966,41.949,42.3966,87630.0
2020-03-13 13:15:00,52.12,52.51,52.12,52.43,39094.0,42.4129,42.7302,42.4129,42.6651,39094.0
2020-03-13 13:20:00,52.43,52.8,52.4,52.74,37649.0,42.6651,42.9662,42.6407,42.9174,37649.0
2020-03-13 13:25:00,52.74,53.02,52.73,52.93,55965.0,42.9174,43.1452,42.9093,43.072,55965.0
2020-03-13 13:30:00,52.85,53.12,52.63,52.63,46432.0,43.0069,43.2266,42.8279,42.8279,46432.0
2020-03-13 13:35:00,52.63,52.68,52.33,52.63,43078.0,42.8279,42.8686,42.5838,42.8279,43078.0
2020-03-13 13:40:00,52.62,52.9,52.59,52.68,49454.0,42.8197,43.0476,42.7953,42.8686,49454.0
2020-03-13 13:45:00,52.69,52.91,52.6,52.74,69362.0,42.8767,43.0557,42.8035,42.9174,69362.0
2020-03-13 13:50:00,52.74,52.83,52.58,52.58,60918.0,42.9174,42.9906,42.7872,42.7872,60918.0
2020-03-13 13:55:00,52.57,52.8,52.34,52.76,88499.0,42.7791,42.9662,42.5919,42.9337,88499.0
2020-03-13 14:00:00,52.75,52.75,52.21,52.22,69918.0,42.9255,42.9255,42.4861,42.4942,69918.0
2020-03-13 14:05:00,52.23,52.42,51.82,52.18,79834.0,42.5024,42.657,42.1687,42.4617,79834.0
2020-03-13 14:10:00,52.13,52.32,52.04,52.27,57239.0,42.421,42.5756,42.3478,42.5349,57239.0
2020-03-13 14:15:00,52.3,52.67,52.29,52.29,51715.0,42.5593,42.8604,42.5512,42.5512,51715.0
2020-03-13 14:20:00,52.29,52.51,52.12,52.48,30643.0,42.5512,42.7302,42.4129,42.7058,30643.0
2020-03-13 14:25:00,52.48,52.48,52.09,52.14,50068.0,42.7058,42.7058,42.3885,42.4291,50068.0
2020-03-13 14:30:00,52.2,52.2,51.82,52.07,61182.0,42.478,42.478,42.1687,42.3722,61182.0
2020-03-13 14:35:00,52.07,52.13,51.67,51.7,60924.0,42.3722,42.421,42.0467,42.0711,60924.0
2020-03-13 14:40:00,51.69,52.5,51.5,52.45,64150.0,42.063,42.7221,41.9083,42.6814,64150.0
2020-03-13 14:45:00,52.43,52.55,52.12,52.28,48317.0,42.6651,42.7628,42.4129,42.5431,48317.0
2020-03-13 14:50:00,52.26,52.38,52.11,52.23,43193.0,42.5268,42.6244,42.4047,42.5024,43193.0
2020-03-13 14:55:00,52.25,52.54,52.23,52.54,43120.0,42.5187,42.7546,42.5024,42.7546,43120.0
2020-03-13 15:00:00,52.52,52.97,52.34,52.35,71053.0,42.7384,43.1046,42.5919,42.6,71053.0
2020-03-13 15:05:00,52.32,52.68,52.29,52.29,50862.0,42.5756,42.8686,42.5512,42.5512,50862.0
2020-03-13 15:10:00,52.29,52.6,51.9,52.3,68220.0,42.5512,42.8035,42.2338,42.5593,68220.0
2020-03-13 15:15:00,52.36,52.51,52.27,52.36,76727.0,42.6082,42.7302,42.5349,42.6082,76727.0
2020-03-13 15:20:00,52.35,52.98,52.21,52.9,81654.0,42.6,43.1127,42.4861,43.0476,81654.0
2020-03-13 15:25:00,52.93,53.09,52.58,52.77,52009.0,43.072,43.2022,42.7872,42.9418,52009.0
2020-03-13 15:30:00,52.79,52.97,51.14,51.69,116597.0,42.9581,43.1046,41.6154,42.063,116597.0
2020-03-13 15:35:00,51.71,52.57,51.6,52.36,104169.0,42.0792,42.7791,41.9897,42.6082,104169.0
2020-03-13 15:40:00,52.32,53.31,52.14,53.19,112626.0,42.5756,43.3812,42.4291,43.2836,112626.0
2020-03-13 15:45:00,53.17,53.77,53.16,53.77,208408.0,43.2673,43.7556,43.2592,43.7556,208408.0
2020-03-13 15:50:00,53.77,54.45,53.76,54.23,260810.0,43.7556,44.3089,43.7474,44.1299,260810.0
2020-03-13 15:55:00,54.23,54.27,52.98,53.97,670502.0,44.1299,44.1624,43.1127,43.9183,670502.0
2020-03-16 09:30:00,49.25,49.54,48.92,49.34,3329.0,40.0774,40.3134,39.8089,40.1506,3329.0
2020-03-16 09:35:00,49.34,49.34,49.34,49.34,0.0,40.1506,40.1506,40.1506,40.1506,0.0
2020-03-16 09:40:00,49.34,49.34,49.34,49.34,0.0,40.1506,40.1506,40.1506,40.1506,0.0
2020-03-16 09:45:00,48.9,50.0,48.0,48.5,393412.0,39.7926,40.6877,39.0602,39.4671,393412.0
2020-03-16 09:50:00,48.48,49.21,48.44,49.13,183163.0,39.4508,40.0448,39.4183,39.9797,183163.0
2020-03-16 09:55:00,49.17,50.1,49.15,49.5,162500.0,40.0123,40.7691,39.996,40.2808,162500.0
2020-03-16 10:00:00,49.48,49.48,48.5,48.54,110723.0,40.2646,40.2646,39.4671,39.4996,110723.0
2020-03-16 10:05:00,48.61,49.31,48.5,49.29,174099.0,39.5566,40.1262,39.4671,40.1099,174099.0
2020-03-16 10:10:00,49.26,49.54,49.02,49.21,67473.0,40.0855,40.3134,39.8902,40.0448,67473.0
2020-03-16 10:15:00,49.16,49.2,48.69,48.92,87922.0,40.0042,40.0367,39.6217,39.8089,87922.0
2020-03-16 10:20:00,48.93,49.42,48.68,49.34,78649.0,39.817,40.2157,39.6136,40.1506,78649.0
2020-03-16 10:25:00,49.29,49.72,49.25,49.47,86150.0,40.1099,40.4599,40.0774,40.2564,86150.0
2020-03-16 10:30:00,49.46,50.2,49.42,50.14,151883.0,40.2483,40.8505,40.2157,40.8016,151883.0
2020-03-16 10:35:00,50.12,50.51,49.85,50.5,131545.0,40.7854,41.1027,40.5656,41.0946,131545.0
2020-03-16 10:40:00,50.52,50.89,50.27,50.87,75222.0,41.1109,41.4119,40.9074,41.3957,75222.0
2020-03-16 10:45:00,50.86,51.17,50.61,50.74,93658.0,41.3875,41.6398,41.1841,41.2899,93658.0
2020-03-16 10:50:00,50.73,50.74,50.27,50.62,47137.0,41.2817,41.2899,40.9074,41.1922,47137.0
2020-03-16 10:55:00,50.62,50.77,50.21,50.51,61131.0,41.1922,41.3143,40.8586,41.1027,61131.0
2020-03-16 11:00:00,50.55,50.87,50.32,50.6,57824.0,41.1353,41.3957,40.9481,41.176,57824.0
2020-03-16 11:05:00,50.61,51.09,50.5,50.97,88041.0,41.1841,41.5747,41.0946,41.477,88041.0
2020-03-16 11:10:00,51.01,51.59,51.0,51.49,95445.0,41.5096,41.9816,41.5015,41.9002,95445.0
2020-03-16 11:15:00,51.48,52.08,51.46,52.08,49926.0,41.8921,42.3803,41.8758,42.3803,49926.0
2020-03-16 11:20:00,52.09,52.63,51.93,52.63,55403.0,42.3885,42.8279,42.2583,42.8279,55403.0
2020-03-16 11:25:00,52.59,52.59,51.51,51.67,47702.0,42.7953,42.7953,41.9165,42.0467,47702.0
2020-03-16 11:30:00,51.71,51.9,51.09,51.11,69406.0,42.0792,42.2338,41.5747,41.591,69406.0
2020-03-16 11:35:00,51.13,51.72,51.06,51.39,83011.0,41.6072,42.0874,41.5503,41.8188,83011.0
2020-03-16 11:40:00,51.36,51.52,50.85,51.13,84797.0,41.7944,41.9246,41.3794,41.6072,84797.0
2020-03-16 11:45:00,51.11,51.14,50.37,50.48,79750.0,41.591,41.6154,40.9888,41.0783,79750.0
2020-03-16 11:50:00,50.56,50.72,50.32,50.59,49267.0,41.1434,41.2736,40.9481,41.1678,49267.0
2020-03-16 11:55:00,50.61,51.13,50.44,51.12,50509.0,41.1841,41.6072,41.0458,41.5991,50509.0
2020-03-16 12:00:00,51.15,51.45,51.02,51.25,64911.0,41.6235,41.8676,41.5177,41.7049,64911.0
2020-03-16 12:05:00,51.23,51.23,50.95,51.01,46504.0,41.6886,41.6886,41.4608,41.5096,46504.0
2020-03-16 12:10:00,51.0,51.11,50.82,50.83,57531.0,41.5015,41.591,41.355,41.3631,57531.0
2020-03-16 12:15:00,50.81,50.81,50.32,50.34,73122.0,41.3468,41.3468,40.9481,40.9644,73122.0
2020-03-16 12:20:00,50.33,50.48,50.23,50.39,75862.0,40.9562,41.0783,40.8749,41.0051,75862.0
2020-03-16 12:25:00,50.38,51.01,50.3,50.66,85042.0,40.9969,41.5096,40.9318,41.2248,85042.0
2020-03-16 12:30:00,50.67,50.83,50.28,50.4,115038.0,41.2329,41.3631,40.9156,41.0132,115038.0
2020-03-16 12:35:00,50.4,50.67,50.02,50.16,98364.0,41.0132,41.2329,40.704,40.8179,98364.0
2020-03-16 12:40:00,50.16,50.26,49.9,49.93,72453.0,40.8179,40.8993,40.6063,40.6307,72453.0
2020-03-16 12:45:00,49.92,49.93,49.37,49.43,112079.0,40.6226,40.6307,40.175,40.2239,112079.0
2020-03-16 12:50:00,49.43,49.46,49.15,49.21,82109.0,40.2239,40.2483,39.996,40.0448,82109.0
2020-03-16 12:55:00,49.15,49.36,49.01,49.32,55669.0,39.996,40.1669,39.8821,40.1344,55669.0
2020-03-16 13:00:00,49.3,49.7,49.25,49.56,99285.0,40.1181,40.4436,40.0774,40.3297,99285.0
2020-03-16 13:05:00,49.6,49.6,49.08,49.12,82003.0,40.3622,40.3622,39.9391,39.9716,82003.0
2020-03-16 13:10:00,49.13,49.77,49.12,49.44,63640.0,39.9797,40.5005,39.9716,40.232,63640.0
2020-03-16 13:15:00,49.43,49.46,49.0,49.01,85997.0,40.2239,40.2483,39.874,39.8821,85997.0
2020-03-16 13:20:00,49.02,49.11,48.72,49.04,83893.0,39.8902,39.9635,39.6461,39.9065,83893.0
2020-03-16 13:25:00,49.02,49.02,48.78,48.81,71410.0,39.8902,39.8902,39.6949,39.7193,71410.0
2020-03-16 13:30:00,48.77,48.78,48.25,48.27,109166.0,39.6868,39.6949,39.2636,39.2799,109166.0
2020-03-16 13:35:00,48.26,48.48,48.0,48.21,74500.0,39.2718,39.4508,39.0602,39.2311,74500.0
2020-03-16 13:40:00,48.21,48.21,48.05,48.13,43991.0,39.2311,39.2311,39.1009,39.166,43991.0
2020-03-16 13:45:00,48.14,48.4,48.09,48.36,57544.0,39.1741,39.3857,39.1334,39.3531,57544.0
2020-03-16 13:50:00,48.36,48.62,48.34,48.57,78620.0,39.3531,39.5647,39.3369,39.524,78620.0
2020-03-16 13:55:00,48.58,48.88,48.57,48.68,75405.0,39.5322,39.7763,39.524,39.6136,75405.0
2020-03-16 14:00:00,48.67,48.67,48.27,48.29,85703.0,39.6054,39.6054,39.2799,39.2962,85703.0
2020-03-16 14:05:00,48.3,48.56,48.3,48.35,87204.0,39.3043,39.5159,39.3043,39.345,87204.0
2020-03-16 14:10:00,48.34,48.43,48.23,48.39,72566.0,39.3369,39.4101,39.2474,39.3776,72566.0
2020-03-16 14:15:00,48.38,48.44,48.01,48.02,71811.0,39.3694,39.4183,39.0683,39.0765,71811.0
2020-03-16 14:20:00,48.03,48.07,47.97,47.98,170771.0,39.0846,39.1172,39.0358,39.0439,170771.0
2020-03-16 14:25:00,47.98,48.33,47.81,48.23,70882.0,39.0439,39.3287,38.9056,39.2474,70882.0
2020-03-16 14:30:00,48.33,49.25,48.25,49.24,68952.0,39.3287,40.0774,39.2636,40.0693,68952.0
2020-03-16 14:35:00,49.25,49.46,48.84,49.19,58639.0,40.0774,40.2483,39.7438,40.0286,58639.0
2020-03-16 14:40:00,49.16,49.35,48.88,49.25,53947.0,40.0042,40.1588,39.7763,40.0774,53947.0
2020-03-16 14:45:00,49.26,49.44,49.07,49.3,61882.0,40.0855,40.232,39.9309,40.1181,61882.0
2020-03-16 14:50:00,49.34,49.59,49.18,49.45,63056.0,40.1506,40.3541,40.0204,40.2401,63056.0
2020-03-16 14:55:00,49.45,50.06,49.42,49.84,63551.0,40.2401,40.7365,40.2157,40.5575,63551.0
2020-03-16 15:00:00,49.84,50.02,49.55,49.69,82934.0,40.5575,40.704,40.3215,40.4354,82934.0
2020-03-16 15:05:00,49.64,49.87,49.57,49.68,54729.0,40.3948,40.5819,40.3378,40.4273,54729.0
2020-03-16 15:10:00,49.69,49.87,49.28,49.29,62897.0,40.4354,40.5819,40.1018,40.1099,62897.0
2020-03-16 15:15:00,49.3,49.6,49.27,49.4,58836.0,40.1181,40.3622,40.0937,40.1995,58836.0
2020-03-16 15:20:00,49.41,49.65,49.0,49.31,87597.0,40.2076,40.4029,39.874,40.1262,87597.0
2020-03-16 15:25:00,49.35,49.53,48.81,48.82,86279.0,40.1588,40.3052,39.7193,39.7275,86279.0
2020-03-16 15:30:00,48.81,48.81,47.6,47.66,108278.0,39.7193,39.7193,38.7347,38.7835,108278.0
2020-03-16 15:35:00,47.64,47.74,47.33,47.73,237423.0,38.7672,38.8486,38.515,38.8405,237423.0
2020-03-16 15:40:00,47.75,48.17,47.39,48.13,118359.0,38.8568,39.1985,38.5638,39.166,118359.0
2020-03-16 15:45:00,48.13,48.69,47.58,48.01,154221.0,39.166,39.6217,38.7184,39.0683,154221.0
2020-03-16 15:50:00,47.98,48.2,47.76,47.89,209244.0,39.0439,39.2229,38.8649,38.9707,209244.0
2020-03-16 15:55:00,47.89,47.9,47.47,47.61,514269.0,38.9707,38.9788,38.6289,38.7428,514269.0
2020-03-17 09:30:00,49.01,51.0,49.0,50.59,263045.0,39.8821,41.5015,39.874,41.1678,263045.0
2020-03-17 09:35:00,50.41,50.74,49.23,49.4,71343.0,41.0213,41.2899,40.0611,40.1995,71343.0
2020-03-17 09:40:00,49.42,49.79,48.93,49.05,62210.0,40.2157,40.5168,39.817,39.9146,62210.0
2020-03-17 09:45:00,49.15,50.55,49.14,50.48,134534.0,39.996,41.1353,39.9879,41.0783,134534.0
2020-03-17 09:50:00,50.48,50.63,49.4,49.4,92515.0,41.0783,41.2004,40.1995,40.1995,92515.0
2020-03-17 09:55:00,49.41,50.03,49.37,49.7,46391.0,40.2076,40.7121,40.175,40.4436,46391.0
2020-03-17 10:00:00,49.72,50.48,49.19,50.46,78026.0,40.4599,41.0783,40.0286,41.062,78026.0
2020-03-17 10:05:00,50.56,51.92,50.56,51.72,144079.0,41.1434,42.2501,41.1434,42.0874,144079.0
2020-03-17 10:10:00,51.76,52.0,51.48,51.7,113736.0,42.1199,42.3152,41.8921,42.0711,113736.0
2020-03-17 10:15:00,51.72,52.38,51.61,51.78,90777.0,42.0874,42.6244,41.9979,42.1362,90777.0
2020-03-17 10:20:00,51.8,52.37,51.73,52.17,55688.0,42.1525,42.6163,42.0955,42.4536,55688.0
2020-03-17 10:25:00,52.17,52.7,52.1,52.62,120942.0,42.4536,42.8848,42.3966,42.8197,120942.0
2020-03-17 10:30:00,52.58,52.59,51.89,51.89,59860.0,42.7872,42.7953,42.2257,42.2257,59860.0
2020-03-17 10:35:00,51.87,52.64,51.74,52.32,100899.0,42.2094,42.836,42.1036,42.5756,100899.0
2020-03-17 10:40:00,52.35,52.84,52.16,52.78,58336.0,42.6,42.9988,42.4454,42.9499,58336.0
2020-03-17 10:45:00,52.81,53.46,52.08,53.07,145414.0,42.9744,43.5033,42.3803,43.1859,145414.0
2020-03-17 10:50:00,53.07,53.25,52.8,52.9,128097.0,43.1859,43.3324,42.9662,43.0476,128097.0
2020-03-17 10:55:00,52.95,53.6,52.73,53.43,56856.0,43.0883,43.6172,42.9093,43.4789,56856.0
2020-03-17 11:00:00,53.4,54.1,53.39,53.93,95797.0,43.4545,44.0241,43.4463,43.8858,95797.0
2020-03-17 11:05:00,53.88,54.14,53.63,54.06,64231.0,43.8451,44.0566,43.6416,43.9915,64231.0
2020-03-17 11:10:00,54.09,54.47,53.91,54.42,82310.0,44.016,44.3252,43.8695,44.2845,82310.0
2020-03-17 11:15:00,54.44,54.66,53.78,54.51,104593.0,44.3008,44.4798,43.7637,44.3577,104593.0
2020-03-17 11:20:00,54.51,54.57,53.93,54.18,63923.0,44.3577,44.4066,43.8858,44.0892,63923.0
2020-03-17 11:25:00,54.18,54.35,54.01,54.22,83671.0,44.0892,44.2275,43.9509,44.1217,83671.0
2020-03-17 11:30:00,54.22,54.5,54.17,54.31,127360.0,44.1217,44.3496,44.0811,44.195,127360.0
2020-03-17 11:35:00,54.34,54.34,53.55,53.56,42622.0,44.2194,44.2194,43.5765,43.5847,42622.0
2020-03-17 11:40:00,53.59,54.01,53.56,53.75,43272.0,43.6091,43.9509,43.5847,43.7393,43272.0
2020-03-17 11:45:00,53.73,53.81,53.57,53.58,95952.0,43.723,43.7881,43.5928,43.6009,95952.0
2020-03-17 11:50:00,53.52,53.89,53.45,53.87,53064.0,43.5521,43.8532,43.4952,43.8369,53064.0
2020-03-17 11:55:00,53.92,54.04,53.54,53.95,106489.0,43.8776,43.9753,43.5684,43.902,106489.0
2020-03-17 12:00:00,53.94,54.04,53.75,53.8,98733.0,43.8939,43.9753,43.7393,43.78,98733.0
2020-03-17 12:05:00,53.81,54.63,53.81,54.63,70088.0,43.7881,44.4554,43.7881,44.4554,70088.0
2020-03-17 12:10:00,54.62,54.89,54.36,54.79,67115.0,44.4473,44.667,44.2357,44.5856,67115.0
2020-03-17 12:15:00,54.78,54.79,54.01,54.35,82021.0,44.5775,44.5856,43.9509,44.2275,82021.0
2020-03-17 12:20:00,54.38,54.42,53.67,54.08,68818.0,44.2519,44.2845,43.6742,44.0078,68818.0
2020-03-17 12:25:00,54.0,54.25,53.92,53.98,56024.0,43.9427,44.1462,43.8776,43.9264,56024.0
2020-03-17 12:30:00,54.01,54.21,53.7,54.07,59405.0,43.9509,44.1136,43.6986,43.9997,59405.0
2020-03-17 12:35:00,54.03,54.03,53.47,53.59,46771.0,43.9671,43.9671,43.5114,43.6091,46771.0
2020-03-17 12:40:00,53.61,53.86,53.42,53.79,29957.0,43.6254,43.8288,43.4707,43.7718,29957.0
2020-03-17 12:45:00,53.79,53.95,53.63,53.7,29217.0,43.7718,43.902,43.6416,43.6986,29217.0
2020-03-17 12:50:00,53.67,53.81,53.19,53.7,38888.0,43.6742,43.7881,43.2836,43.6986,38888.0
2020-03-17 12:55:00,53.75,53.93,53.66,53.93,39100.0,43.7393,43.8858,43.666,43.8858,39100.0
2020-03-17 13:00:00,53.93,54.26,53.83,54.01,68261.0,43.8858,44.1543,43.8044,43.9509,68261.0
2020-03-17 13:05:00,54.05,54.33,54.0,54.02,46082.0,43.9834,44.2113,43.9427,43.959,46082.0
2020-03-17 13:10:00,54.05,54.16,53.42,53.44,69434.0,43.9834,44.0729,43.4707,43.487,69434.0
2020-03-17 13:15:00,53.46,53.84,53.13,53.58,33692.0,43.5033,43.8125,43.2348,43.6009,33692.0
2020-03-17 13:20:00,53.61,53.96,53.46,53.71,39382.0,43.6254,43.9102,43.5033,43.7067,39382.0
2020-03-17 13:25:00,53.66,54.42,53.57,54.34,53233.0,43.666,44.2845,43.5928,44.2194,53233.0
2020-03-17 13:30:00,54.38,54.75,54.01,54.68,48360.0,44.2519,44.553,43.9509,44.4961,48360.0
2020-03-17 13:35:00,54.61,54.98,54.46,54.83,101695.0,44.4391,44.7402,44.317,44.6181,101695.0
2020-03-17 13:40:00,54.8,54.98,54.66,54.98,40947.0,44.5937,44.7402,44.4798,44.7402,40947.0
2020-03-17 13:45:00,54.97,55.18,54.9,54.99,113055.0,44.7321,44.903,44.6751,44.7483,113055.0
2020-03-17 13:50:00,54.98,55.09,54.78,54.83,51295.0,44.7402,44.8297,44.5775,44.6181,51295.0
2020-03-17 13:55:00,54.73,55.14,54.73,55.06,37772.0,44.5368,44.8704,44.5368,44.8053,37772.0
2020-03-17 14:00:00,55.05,55.22,54.64,55.07,49885.0,44.7972,44.9355,44.4635,44.8134,49885.0
2020-03-17 14:05:00,55.07,55.41,55.04,55.26,92601.0,44.8134,45.0901,44.789,44.9681,92601.0
2020-03-17 14:10:00,55.3,55.46,55.12,55.37,67282.0,45.0006,45.1308,44.8541,45.0576,67282.0
2020-03-17 14:15:00,55.44,55.7,55.28,55.63,32761.0,45.1145,45.3261,44.9843,45.2691,32761.0
2020-03-17 14:20:00,55.73,55.81,55.25,55.29,81820.0,45.3505,45.4156,44.9599,44.9925,81820.0
2020-03-17 14:25:00,55.25,55.65,55.09,55.64,43879.0,44.9599,45.2854,44.8297,45.2773,43879.0
2020-03-17 14:30:00,55.65,55.99,55.65,55.97,35400.0,45.2854,45.5621,45.2854,45.5458,35400.0
2020-03-17 14:35:00,55.97,56.47,55.82,56.45,44085.0,45.5458,45.9527,45.4238,45.9364,44085.0
2020-03-17 14:40:00,56.46,56.58,56.2,56.2,52034.0,45.9446,46.0422,45.733,45.733,52034.0
2020-03-17 14:45:00,56.18,56.28,55.51,55.7,58579.0,45.7167,45.7981,45.1715,45.3261,58579.0
2020-03-17 14:50:00,55.72,55.94,55.28,55.42,57959.0,45.3424,45.5214,44.9843,45.0983,57959.0
2020-03-17 14:55:00,55.46,55.72,55.35,55.57,47960.0,45.1308,45.3424,45.0413,45.2203,47960.0
2020-03-17 15:00:00,55.57,55.57,54.11,54.67,81339.0,45.2203,45.2203,44.0322,44.4879,81339.0
2020-03-17 15:05:00,54.68,55.22,54.28,54.65,46418.0,44.4961,44.9355,44.1706,44.4717,46418.0
2020-03-17 15:10:00,54.65,55.29,54.54,55.24,54390.0,44.4717,44.9925,44.3822,44.9518,54390.0
2020-03-17 15:15:00,55.2,55.51,55.07,55.19,59534.0,44.9192,45.1715,44.8134,44.9111,59534.0
2020-03-17 15:20:00,55.14,55.51,54.8,55.3,64696.0,44.8704,45.1715,44.5937,45.0006,64696.0
2020-03-17 15:25:00,55.36,55.49,54.75,54.89,71156.0,45.0494,45.1552,44.553,44.667,71156.0
2020-03-17 15:30:00,54.89,55.23,54.73,55.2,86572.0,44.667,44.9436,44.5368,44.9192,86572.0
2020-03-17 15:35:00,55.18,55.69,55.18,55.64,99153.0,44.903,45.318,44.903,45.2773,99153.0
2020-03-17 15:40:00,55.66,56.4,55.65,56.4,116976.0,45.2936,45.8957,45.2854,45.8957,116976.0
2020-03-17 15:45:00,56.38,56.39,55.65,55.8,264245.0,45.8795,45.8876,45.2854,45.4075,264245.0
2020-03-17 15:50:00,55.8,56.2,55.31,55.92,272945.0,45.4075,45.733,45.0087,45.5051,272945.0
2020-03-17 15:55:00,55.92,56.56,55.58,56.56,587949.0,45.5051,46.0259,45.2285,46.0259,587949.0
2020-03-18 09:30:00,53.01,53.99,52.93,53.13,160918.0,43.1371,43.9346,43.072,43.2348,160918.0
2020-03-18 09:35:00,53.18,53.18,51.9,51.92,96428.0,43.2754,43.2754,42.2338,42.2501,96428.0
2020-03-18 09:40:00,51.96,51.96,51.14,51.3,126117.0,42.2827,42.2827,41.6154,41.7456,126117.0
2020-03-18 09:45:00,51.24,51.24,50.54,50.71,116011.0,41.6968,41.6968,41.1271,41.2655,116011.0
2020-03-18 09:50:00,50.71,52.47,50.59,52.47,102432.0,41.2655,42.6977,41.1678,42.6977,102432.0
2020-03-18 09:55:00,52.48,52.86,51.86,52.32,100717.0,42.7058,43.015,42.2013,42.5756,100717.0
2020-03-18 10:00:00,52.27,54.62,52.19,54.17,165498.0,42.5349,44.4473,42.4698,44.0811,165498.0
2020-03-18 10:05:00,54.11,54.38,53.6,53.7,102225.0,44.0322,44.2519,43.6172,43.6986,102225.0
2020-03-18 10:10:00,53.69,53.7,53.0,53.36,51476.0,43.6905,43.6986,43.129,43.4219,51476.0
2020-03-18 10:15:00,53.34,53.67,52.45,52.71,71986.0,43.4056,43.6742,42.6814,42.893,71986.0
2020-03-18 10:20:00,52.7,52.76,52.09,52.45,44112.0,42.8848,42.9337,42.3885,42.6814,44112.0
2020-03-18 10:25:00,52.49,53.48,52.48,53.48,47480.0,42.714,43.5196,42.7058,43.5196,47480.0
2020-03-18 10:30:00,53.48,54.23,53.46,53.76,39249.0,43.5196,44.1299,43.5033,43.7474,39249.0
2020-03-18 10:35:00,53.74,53.82,53.48,53.63,31989.0,43.7311,43.7962,43.5196,43.6416,31989.0
2020-03-18 10:40:00,53.6,54.0,53.53,53.69,38894.0,43.6172,43.9427,43.5603,43.6905,38894.0
2020-03-18 10:45:00,53.8,53.82,53.34,53.6,44743.0,43.78,43.7962,43.4056,43.6172,44743.0
2020-03-18 10:50:00,53.62,53.82,53.12,53.23,35358.0,43.6335,43.7962,43.2266,43.3161,35358.0
2020-03-18 10:55:00,53.15,53.3,52.95,52.96,27712.0,43.251,43.3731,43.0883,43.0964,27712.0
2020-03-18 11:00:00,52.93,53.24,52.82,53.16,32315.0,43.072,43.3243,42.9825,43.2592,32315.0
2020-03-18 11:05:00,53.16,53.28,52.91,53.11,60531.0,43.2592,43.3568,43.0557,43.2185,60531.0
2020-03-18 11:10:00,53.14,53.25,52.51,52.52,48655.0,43.2429,43.3324,42.7302,42.7384,48655.0
2020-03-18 11:15:00,52.55,52.8,52.06,52.28,115964.0,42.7628,42.9662,42.364,42.5431,115964.0
2020-03-18 11:20:00,52.35,52.59,52.3,52.44,44768.0,42.6,42.7953,42.5593,42.6733,44768.0
2020-03-18 11:25:00,52.43,52.62,52.15,52.37,40661.0,42.6651,42.8197,42.4373,42.6163,40661.0
2020-03-18 11:30:00,52.39,52.81,52.16,52.35,62200.0,42.6326,42.9744,42.4454,42.6,62200.0
2020-03-18 11:35:00,52.38,52.57,52.21,52.23,73755.0,42.6244,42.7791,42.4861,42.5024,73755.0
2020-03-18 11:40:00,52.21,52.42,52.11,52.24,31414.0,42.4861,42.657,42.4047,42.5105,31414.0
2020-03-18 11:45:00,52.27,52.64,52.06,52.52,35425.0,42.5349,42.836,42.364,42.7384,35425.0
2020-03-18 11:50:00,52.57,52.88,52.4,52.53,44300.0,42.7791,43.0313,42.6407,42.7465,44300.0
2020-03-18 11:55:00,52.55,53.14,52.5,53.11,58433.0,42.7628,43.2429,42.7221,43.2185,58433.0
2020-03-18 12:00:00,53.13,53.18,52.63,52.95,52834.0,43.2348,43.2754,42.8279,43.0883,52834.0
2020-03-18 12:05:00,52.98,53.52,52.91,53.02,54988.0,43.1127,43.5521,43.0557,43.1452,54988.0
2020-03-18 12:10:00,53.04,53.42,52.66,52.7,41521.0,43.1615,43.4707,42.8523,42.8848,41521.0
2020-03-18 12:15:00,52.68,52.68,52.14,52.22,57847.0,42.8686,42.8686,42.4291,42.4942,57847.0
2020-03-18 12:20:00,52.26,52.5,51.96,52.48,66025.0,42.5268,42.7221,42.2827,42.7058,66025.0
2020-03-18 12:25:00,52.47,52.63,52.05,52.05,45321.0,42.6977,42.8279,42.3559,42.3559,45321.0
2020-03-18 12:30:00,52.07,52.08,51.5,51.91,62782.0,42.3722,42.3803,41.9083,42.242,62782.0
2020-03-18 12:35:00,51.93,52.14,51.52,52.14,48650.0,42.2583,42.4291,41.9246,42.4291,48650.0
2020-03-18 12:40:00,52.09,52.17,51.58,52.11,34296.0,42.3885,42.4536,41.9734,42.4047,34296.0
2020-03-18 12:45:00,52.09,52.09,51.6,51.85,63368.0,42.3885,42.3885,41.9897,42.1932,63368.0
2020-03-18 12:50:00,51.83,52.15,51.72,52.15,40509.0,42.1769,42.4373,42.0874,42.4373,40509.0
2020-03-18 12:55:00,52.1,52.26,51.99,52.05,13959.0,42.3966,42.5268,42.3071,42.3559,13959.0
2020-03-18 13:00:00,52.05,52.05,52.05,52.05,0.0,42.3559,42.3559,42.3559,42.3559,0.0
2020-03-18 13:05:00,52.05,52.05,52.05,52.05,0.0,42.3559,42.3559,42.3559,42.3559,0.0
2020-03-18 13:10:00,51.62,53.72,51.52,51.63,42007.0,42.006,43.7149,41.9246,42.0141,42007.0
2020-03-18 13:15:00,51.64,51.64,51.12,51.58,49905.0,42.0223,42.0223,41.5991,41.9734,49905.0
2020-03-18 13:20:00,51.49,52.07,51.44,52.05,51900.0,41.9002,42.3722,41.8595,42.3559,51900.0
2020-03-18 13:25:00,52.06,52.24,51.42,51.43,48889.0,42.364,42.5105,41.8432,41.8514,48889.0
2020-03-18 13:30:00,51.41,51.45,50.89,51.13,61093.0,41.8351,41.8676,41.4119,41.6072,61093.0
2020-03-18 13:35:00,51.06,51.69,51.06,51.56,83012.0,41.5503,42.063,41.5503,41.9572,83012.0
2020-03-18 13:40:00,51.54,51.95,51.26,51.75,62355.0,41.9409,42.2745,41.713,42.1118,62355.0
2020-03-18 13:45:00,51.69,51.76,51.27,51.66,47155.0,42.063,42.1199,41.7212,42.0385,47155.0
2020-03-18 13:50:00,51.68,51.8,51.37,51.76,37761.0,42.0548,42.1525,41.8025,42.1199,37761.0
2020-03-18 13:55:00,51.79,51.93,51.4,51.61,44143.0,42.1443,42.2583,41.827,41.9979,44143.0
2020-03-18 14:00:00,51.61,51.67,51.3,51.42,55119.0,41.9979,42.0467,41.7456,41.8432,55119.0
2020-03-18 14:05:00,51.4,51.89,51.34,51.7,47997.0,41.827,42.2257,41.7781,42.0711,47997.0
2020-03-18 14:10:00,51.69,52.29,51.59,52.25,82492.0,42.063,42.5512,41.9816,42.5187,82492.0
2020-03-18 14:15:00,52.27,52.91,52.25,52.57,89012.0,42.5349,43.0557,42.5187,42.7791,89012.0
2020-03-18 14:20:00,52.57,52.89,52.36,52.63,56603.0,42.7791,43.0395,42.6082,42.8279,56603.0
2020-03-18 14:25:00,52.63,53.16,52.53,53.15,73541.0,42.8279,43.2592,42.7465,43.251,73541.0
2020-03-18 14:30:00,53.11,53.69,52.91,53.41,86424.0,43.2185,43.6905,43.0557,43.4626,86424.0
2020-03-18 14:35:00,53.37,53.99,53.34,53.85,88113.0,43.4301,43.9346,43.4056,43.8207,88113.0
2020-03-18 14:40:00,53.85,53.85,53.49,53.76,93391.0,43.8207,43.8207,43.5277,43.7474,93391.0
2020-03-18 14:45:00,53.77,53.93,53.62,53.85,81600.0,43.7556,43.8858,43.6335,43.8207,81600.0
2020-03-18 14:50:00,53.86,55.08,53.82,55.07,118209.0,43.8288,44.8216,43.7962,44.8134,118209.0
2020-03-18 14:55:00,55.05,55.96,55.03,55.89,148050.0,44.7972,45.5377,44.7809,45.4807,148050.0
2020-03-18 15:00:00,55.89,55.99,54.42,54.71,137287.0,45.4807,45.5621,44.2845,44.5205,137287.0
2020-03-18 15:05:00,54.7,55.84,54.64,55.21,74531.0,44.5124,45.44,44.4635,44.9274,74531.0
2020-03-18 15:10:00,55.19,56.0,55.19,55.55,85575.0,44.9111,45.5702,44.9111,45.204,85575.0
2020-03-18 15:15:00,55.52,55.56,54.57,54.92,55785.0,45.1796,45.2122,44.4066,44.6914,55785.0
2020-03-18 15:20:00,54.94,54.94,54.21,54.41,83890.0,44.7077,44.7077,44.1136,44.2764,83890.0
2020-03-18 15:25:00,54.41,54.86,53.95,53.95,81056.0,44.2764,44.6426,43.902,43.902,81056.0
2020-03-18 15:30:00,53.93,54.92,53.88,54.61,108704.0,43.8858,44.6914,43.8451,44.4391,108704.0
2020-03-18 15:35:00,54.6,54.6,53.86,54.01,102955.0,44.431,44.431,43.8288,43.9509,102955.0
2020-03-18 15:40:00,54.0,54.82,54.0,54.41,176164.0,43.9427,44.61,43.9427,44.2764,176164.0
2020-03-18 15:45:00,54.38,54.49,53.92,54.41,125035.0,44.2519,44.3415,43.8776,44.2764,125035.0
2020-03-18 15:50:00,54.44,55.75,54.18,55.74,226439.0,44.3008,45.3668,44.0892,45.3587,226439.0
2020-03-18 15:55:00,55.7,56.15,55.14,55.92,490305.0,45.3261,45.6923,44.8704,45.5051,490305.0
2020-03-19 09:30:00,55.92,56.02,54.42,54.42,192733.0,45.5051,45.5865,44.2845,44.2845,192733.0
2020-03-19 09:35:00,54.4,54.76,53.89,53.89,60791.0,44.2682,44.5612,43.8532,43.8532,60791.0
2020-03-19 09:40:00,53.86,53.87,53.0,53.24,66957.0,43.8288,43.8369,43.129,43.3243,66957.0
2020-03-19 09:45:00,53.3,53.71,53.14,53.47,68125.0,43.3731,43.7067,43.2429,43.5114,68125.0
2020-03-19 09:50:00,53.48,53.92,53.13,53.58,80473.0,43.5196,43.8776,43.2348,43.6009,80473.0
2020-03-19 09:55:00,53.55,53.82,53.25,53.57,57015.0,43.5765,43.7962,43.3324,43.5928,57015.0
2020-03-19 10:00:00,53.54,53.95,53.21,53.85,72151.0,43.5684,43.902,43.2999,43.8207,72151.0
2020-03-19 10:05:00,53.83,53.99,53.42,53.7,67243.0,43.8044,43.9346,43.4707,43.6986,67243.0
2020-03-19 10:10:00,53.75,54.47,53.38,54.41,75350.0,43.7393,44.3252,43.4382,44.2764,75350.0
2020-03-19 10:15:00,54.41,54.56,53.38,53.52,49221.0,44.2764,44.3984,43.4382,43.5521,49221.0
2020-03-19 10:20:00,53.49,53.87,53.19,53.59,56166.0,43.5277,43.8369,43.2836,43.6091,56166.0
2020-03-19 10:25:00,53.57,53.79,53.27,53.34,55593.0,43.5928,43.7718,43.3487,43.4056,55593.0
2020-03-19 10:30:00,53.3,53.6,53.01,53.39,56807.0,43.3731,43.6172,43.1371,43.4463,56807.0
2020-03-19 10:35:00,53.35,53.46,52.77,52.79,55682.0,43.4138,43.5033,42.9418,42.9581,55682.0
2020-03-19 10:40:00,52.79,53.09,52.59,52.86,49645.0,42.9581,43.2022,42.7953,43.015,49645.0
2020-03-19 10:45:00,52.9,52.95,52.31,52.43,48304.0,43.0476,43.0883,42.5675,42.6651,48304.0
2020-03-19 10:50:00,52.43,52.68,52.26,52.43,29450.0,42.6651,42.8686,42.5268,42.6651,29450.0
2020-03-19 10:55:00,52.39,52.56,52.0,52.04,68853.0,42.6326,42.7709,42.3152,42.3478,68853.0
2020-03-19 11:00:00,52.09,52.26,51.77,51.85,119965.0,42.3885,42.5268,42.1281,42.1932,119965.0
2020-03-19 11:05:00,51.83,52.09,51.72,51.82,60597.0,42.1769,42.3885,42.0874,42.1687,60597.0
2020-03-19 11:10:00,51.82,51.99,51.58,51.84,52162.0,42.1687,42.3071,41.9734,42.185,52162.0
2020-03-19 11:15:00,51.97,51.97,51.62,51.74,36579.0,42.2908,42.2908,42.006,42.1036,36579.0
2020-03-19 11:20:00,51.75,52.04,51.73,51.94,78560.0,42.1118,42.3478,42.0955,42.2664,78560.0
2020-03-19 11:25:00,51.94,52.53,51.87,52.35,161962.0,42.2664,42.7465,42.2094,42.6,161962.0
2020-03-19 11:30:00,52.29,52.4,51.77,52.36,60492.0,42.5512,42.6407,42.1281,42.6082,60492.0
2020-03-19 11:35:00,52.31,52.8,52.09,52.28,56593.0,42.5675,42.9662,42.3885,42.5431,56593.0
2020-03-19 11:40:00,52.27,52.63,52.01,52.33,90878.0,42.5349,42.8279,42.3234,42.5838,90878.0
2020-03-19 11:45:00,52.29,52.5,52.02,52.38,55983.0,42.5512,42.7221,42.3315,42.6244,55983.0
2020-03-19 11:50:00,52.34,52.42,52.02,52.11,70818.0,42.5919,42.657,42.3315,42.4047,70818.0
2020-03-19 11:55:00,52.11,52.21,51.68,51.77,126240.0,42.4047,42.4861,42.0548,42.1281,126240.0
2020-03-19 12:00:00,51.73,51.95,51.5,51.52,74946.0,42.0955,42.2745,41.9083,41.9246,74946.0
2020-03-19 12:05:00,51.52,51.72,51.19,51.21,57106.0,41.9246,42.0874,41.6561,41.6723,57106.0
2020-03-19 12:10:00,51.22,51.44,51.0,51.43,65237.0,41.6805,41.8595,41.5015,41.8514,65237.0
2020-03-19 12:15:00,51.4,51.4,51.01,51.15,65977.0,41.827,41.827,41.5096,41.6235,65977.0
2020-03-19 12:20:00,51.13,51.36,51.0,51.01,48184.0,41.6072,41.7944,41.5015,41.5096,48184.0
2020-03-19 12:25:00,51.0,51.33,50.85,51.25,61275.0,41.5015,41.77,41.3794,41.7049,61275.0
2020-03-19 12:30:00,51.25,51.3,50.92,51.09,50621.0,41.7049,41.7456,41.4364,41.5747,50621.0
2020-03-19 12:35:00,51.06,51.49,50.91,51.46,53503.0,41.5503,41.9002,41.4282,41.8758,53503.0
2020-03-19 12:40:00,51.41,51.7,51.23,51.38,37824.0,41.8351,42.0711,41.6886,41.8107,37824.0
2020-03-19 12:45:00,51.36,51.54,51.25,51.25,32954.0,41.7944,41.9409,41.7049,41.7049,32954.0
2020-03-19 12:50:00,51.2,51.75,51.18,51.75,34903.0,41.6642,42.1118,41.6479,42.1118,34903.0
2020-03-19 12:55:00,51.73,51.82,51.39,51.56,33535.0,42.0955,42.1687,41.8188,41.9572,33535.0
2020-03-19 13:00:00,51.56,51.7,51.34,51.58,30234.0,41.9572,42.0711,41.7781,41.9734,30234.0
2020-03-19 13:05:00,51.51,51.71,51.34,51.48,29857.0,41.9165,42.0792,41.7781,41.8921,29857.0
2020-03-19 13:10:00,51.48,51.76,51.45,51.54,37463.0,41.8921,42.1199,41.8676,41.9409,37463.0
2020-03-19 13:15:00,51.54,51.66,51.39,51.59,40609.0,41.9409,42.0385,41.8188,41.9816,40609.0
2020-03-19 13:20:00,51.55,52.02,51.5,51.88,31567.0,41.949,42.3315,41.9083,42.2176,31567.0
2020-03-19 13:25:00,51.85,51.94,51.35,51.4,35367.0,42.1932,42.2664,41.7863,41.827,35367.0
2020-03-19 13:30:00,51.39,51.47,51.27,51.4,32300.0,41.8188,41.8839,41.7212,41.827,32300.0
2020-03-19 13:35:00,51.39,51.48,51.32,51.41,33973.0,41.8188,41.8921,41.7619,41.8351,33973.0
2020-03-19 13:40:00,51.38,51.57,51.3,51.47,29848.0,41.8107,41.9653,41.7456,41.8839,29848.0
2020-03-19 13:45:00,51.47,51.82,51.46,51.73,36529.0,41.8839,42.1687,41.8758,42.0955,36529.0
2020-03-19 13:50:00,51.73,52.44,51.72,52.35,40904.0,42.0955,42.6733,42.0874,42.6,40904.0
2020-03-19 13:55:00,52.36,52.56,52.12,52.14,35652.0,42.6082,42.7709,42.4129,42.4291,35652.0
2020-03-19 14:00:00,52.24,52.33,51.85,51.87,39086.0,42.5105,42.5838,42.1932,42.2094,39086.0
2020-03-19 14:05:00,51.88,52.07,51.69,51.8,33979.0,42.2176,42.3722,42.063,42.1525,33979.0
2020-03-19 14:10:00,51.79,52.06,51.71,51.96,33885.0,42.1443,42.364,42.0792,42.2827,33885.0
2020-03-19 14:15:00,51.97,52.15,51.77,52.09,32887.0,42.2908,42.4373,42.1281,42.3885,32887.0
2020-03-19 14:20:00,52.07,52.35,51.96,52.29,32330.0,42.3722,42.6,42.2827,42.5512,32330.0
2020-03-19 14:25:00,52.27,52.36,52.0,52.05,50040.0,42.5349,42.6082,42.3152,42.3559,50040.0
2020-03-19 14:30:00,52.08,52.5,52.05,52.36,38163.0,42.3803,42.7221,42.3559,42.6082,38163.0
2020-03-19 14:35:00,52.29,52.67,52.26,52.66,37958.0,42.5512,42.8604,42.5268,42.8523,37958.0
2020-03-19 14:40:00,52.68,53.19,52.58,53.01,50949.0,42.8686,43.2836,42.7872,43.1371,50949.0
2020-03-19 14:45:00,52.95,52.99,52.65,52.84,34442.0,43.0883,43.1208,42.8442,42.9988,34442.0
2020-03-19 14:50:00,52.84,52.93,52.25,52.28,55414.0,42.9988,43.072,42.5187,42.5431,55414.0
2020-03-19 14:55:00,52.32,52.4,52.12,52.23,50901.0,42.5756,42.6407,42.4129,42.5024,50901.0
2020-03-19 15:00:00,52.15,52.15,51.61,51.63,54367.0,42.4373,42.4373,41.9979,42.0141,54367.0
2020-03-19 15:05:00,51.62,51.86,51.36,51.36,60506.0,42.006,42.2013,41.7944,41.7944,60506.0
2020-03-19 15:10:00,51.41,51.61,51.2,51.47,67084.0,41.8351,41.9979,41.6642,41.8839,67084.0
2020-03-19 15:15:00,51.38,51.82,51.18,51.67,69744.0,41.8107,42.1687,41.6479,42.0467,69744.0
2020-03-19 15:20:00,51.69,51.97,51.54,51.84,52219.0,42.063,42.2908,41.9409,42.185,52219.0
2020-03-19 15:25:00,51.94,52.21,51.73,52.04,64475.0,42.2664,42.4861,42.0955,42.3478,64475.0
2020-03-19 15:30:00,52.06,52.31,51.56,52.02,88716.0,42.364,42.5675,41.9572,42.3315,88716.0
2020-03-19 15:35:00,51.98,52.12,51.61,51.67,81120.0,42.2989,42.4129,41.9979,42.0467,81120.0
2020-03-19 15:40:00,51.68,52.06,51.55,51.99,89503.0,42.0548,42.364,41.949,42.3071,89503.0
2020-03-19 15:45:00,51.99,52.05,51.12,51.17,160116.0,42.3071,42.3559,41.5991,41.6398,160116.0
2020-03-19 15:50:00,51.18,51.19,50.51,50.62,235680.0,41.6479,41.6561,41.1027,41.1922,235680.0
2020-03-19 15:55:00,50.6,50.93,50.51,50.9,343624.0,41.176,41.4445,41.1027,41.4201,343624.0
2020-03-20 09:30:00,51.01,51.22,49.32,49.38,1118816.0,41.5096,41.6805,40.1344,40.1832,1118816.0
2020-03-20 09:35:00,49.41,49.48,49.04,49.13,138250.0,40.2076,40.2646,39.9065,39.9797,138250.0
2020-03-20 09:40:00,49.15,49.68,48.85,49.13,225461.0,39.996,40.4273,39.7519,39.9797,225461.0
2020-03-20 09:45:00,49.08,49.18,48.6,48.86,102768.0,39.9391,40.0204,39.5485,39.76,102768.0
2020-03-20 09:50:00,48.98,49.66,48.85,49.48,77942.0,39.8577,40.411,39.7519,40.2646,77942.0
2020-03-20 09:55:00,49.47,49.67,49.15,49.27,63808.0,40.2564,40.4192,39.996,40.0937,63808.0
2020-03-20 10:00:00,49.31,49.85,49.24,49.72,62657.0,40.1262,40.5656,40.0693,40.4599,62657.0
2020-03-20 10:05:00,49.76,49.81,49.43,49.69,98484.0,40.4924,40.5331,40.2239,40.4354,98484.0
2020-03-20 10:10:00,49.66,49.77,49.2,49.56,68817.0,40.411,40.5005,40.0367,40.3297,68817.0
2020-03-20 10:15:00,49.6,49.68,49.27,49.31,58586.0,40.3622,40.4273,40.0937,40.1262,58586.0
2020-03-20 10:20:00,49.3,50.5,49.18,50.44,103496.0,40.1181,41.0946,40.0204,41.0458,103496.0
2020-03-20 10:25:00,50.47,50.6,50.16,50.43,51152.0,41.0702,41.176,40.8179,41.0376,51152.0
2020-03-20 10:30:00,50.45,50.87,50.45,50.68,76942.0,41.0539,41.3957,41.0539,41.2411,76942.0
2020-03-20 10:35:00,50.65,50.77,50.33,50.69,64487.0,41.2166,41.3143,40.9562,41.2492,64487.0
2020-03-20 10:40:00,50.7,50.77,50.41,50.48,50940.0,41.2573,41.3143,41.0213,41.0783,50940.0
2020-03-20 10:45:00,50.53,50.55,50.05,50.41,60771.0,41.119,41.1353,40.7284,41.0213,60771.0
2020-03-20 10:50:00,50.43,50.62,50.4,50.55,177691.0,41.0376,41.1922,41.0132,41.1353,177691.0
2020-03-20 10:55:00,50.53,50.53,50.17,50.18,32027.0,41.119,41.119,40.826,40.8342,32027.0
2020-03-20 11:00:00,50.15,50.33,49.83,49.92,48005.0,40.8098,40.9562,40.5494,40.6226,48005.0
2020-03-20 11:05:00,49.95,50.28,49.85,50.24,70984.0,40.647,40.9156,40.5656,40.883,70984.0
2020-03-20 11:10:00,50.21,50.55,50.17,50.34,43666.0,40.8586,41.1353,40.826,40.9644,43666.0
2020-03-20 11:15:00,50.34,50.39,49.82,49.85,38106.0,40.9644,41.0051,40.5412,40.5656,38106.0
2020-03-20 11:20:00,49.9,49.93,49.35,49.4,67233.0,40.6063,40.6307,40.1588,40.1995,67233.0
2020-03-20 11:25:00,49.4,49.83,49.35,49.37,52364.0,40.1995,40.5494,40.1588,40.175,52364.0
2020-03-20 11:30:00,49.35,49.54,49.13,49.23,85624.0,40.1588,40.3134,39.9797,40.0611,85624.0
2020-03-20 11:35:00,49.22,49.28,49.02,49.05,80031.0,40.053,40.1018,39.8902,39.9146,80031.0
2020-03-20 11:40:00,49.04,49.22,48.93,48.96,72613.0,39.9065,40.053,39.817,39.8414,72613.0
2020-03-20 11:45:00,48.93,49.38,48.84,49.34,80234.0,39.817,40.1832,39.7438,40.1506,80234.0
2020-03-20 11:50:00,49.3,49.66,49.24,49.57,71656.0,40.1181,40.411,40.0693,40.3378,71656.0
2020-03-20 11:55:00,49.59,49.63,49.13,49.23,35528.0,40.3541,40.3866,39.9797,40.0611,35528.0
2020-03-20 12:00:00,49.17,49.21,48.6,48.75,69128.0,40.0123,40.0448,39.5485,39.6705,69128.0
2020-03-20 12:05:00,48.72,48.83,48.6,48.66,61339.0,39.6461,39.7356,39.5485,39.5973,61339.0
2020-03-20 12:10:00,48.7,48.92,48.69,48.79,33922.0,39.6298,39.8089,39.6217,39.7031,33922.0
2020-03-20 12:15:00,48.83,49.25,48.79,49.22,50014.0,39.7356,40.0774,39.7031,40.053,50014.0
2020-03-20 12:20:00,49.21,49.3,48.81,49.03,62766.0,40.0448,40.1181,39.7193,39.8984,62766.0
2020-03-20 12:25:00,48.99,49.03,48.76,48.88,64327.0,39.8658,39.8984,39.6787,39.7763,64327.0
2020-03-20 12:30:00,48.87,49.03,48.72,48.87,64500.0,39.7682,39.8984,39.6461,39.7682,64500.0
2020-03-20 12:35:00,48.88,49.25,48.8,49.07,74575.0,39.7763,40.0774,39.7112,39.9309,74575.0
2020-03-20 12:40:00,49.14,49.2,48.91,49.02,45674.0,39.9879,40.0367,39.8007,39.8902,45674.0
2020-03-20 12:45:00,49.03,49.17,48.94,49.08,63156.0,39.8984,40.0123,39.8251,39.9391,63156.0
2020-03-20 12:50:00,49.07,49.67,48.96,49.56,75814.0,39.9309,40.4192,39.8414,40.3297,75814.0
2020-03-20 12:55:00,49.55,49.57,49.08,49.14,47417.0,40.3215,40.3378,39.9391,39.9879,47417.0
2020-03-20 13:00:00,49.1,49.41,49.03,49.09,43678.0,39.9553,40.2076,39.8984,39.9472,43678.0
2020-03-20 13:05:00,49.12,49.55,49.1,49.55,43128.0,39.9716,40.3215,39.9553,40.3215,43128.0
2020-03-20 13:10:00,49.55,49.63,49.2,49.2,36451.0,40.3215,40.3866,40.0367,40.0367,36451.0
2020-03-20 13:15:00,49.24,50.14,49.09,50.08,60466.0,40.0693,40.8016,39.9472,40.7528,60466.0
2020-03-20 13:20:00,50.11,50.11,49.4,49.46,39673.0,40.7772,40.7772,40.1995,40.2483,39673.0
2020-03-20 13:25:00,49.46,49.53,49.24,49.33,63591.0,40.2483,40.3052,40.0693,40.1425,63591.0
2020-03-20 13:30:00,49.34,49.42,49.1,49.14,60888.0,40.1506,40.2157,39.9553,39.9879,60888.0
2020-03-20 13:35:00,49.13,49.56,49.1,49.41,72568.0,39.9797,40.3297,39.9553,40.2076,72568.0
2020-03-20 13:40:00,49.39,49.6,49.3,49.46,63679.0,40.1913,40.3622,40.1181,40.2483,63679.0
2020-03-20 13:45:00,49.47,49.59,49.05,49.06,63041.0,40.2564,40.3541,39.9146,39.9228,63041.0
2020-03-20 13:50:00,49.06,49.17,48.8,48.87,45275.0,39.9228,40.0123,39.7112,39.7682,45275.0
2020-03-20 13:55:00,48.86,48.91,48.5,48.59,77525.0,39.76,39.8007,39.4671,39.5403,77525.0
2020-03-20 14:00:00,48.58,48.77,48.5,48.75,41230.0,39.5322,39.6868,39.4671,39.6705,41230.0
2020-03-20 14:05:00,48.74,48.98,48.66,48.98,50275.0,39.6624,39.8577,39.5973,39.8577,50275.0
2020-03-20 14:10:00,48.98,49.03,48.56,48.59,60759.0,39.8577,39.8984,39.5159,39.5403,60759.0
2020-03-20 14:15:00,48.59,48.6,48.36,48.46,79559.0,39.5403,39.5485,39.3531,39.4345,79559.0
2020-03-20 14:20:00,48.48,48.54,48.14,48.16,54381.0,39.4508,39.4996,39.1741,39.1904,54381.0
2020-03-20 14:25:00,48.18,48.23,47.97,48.12,234862.0,39.2067,39.2474,39.0358,39.1578,234862.0
2020-03-20 14:30:00,48.11,48.33,47.92,47.92,61792.0,39.1497,39.3287,38.9951,38.9951,61792.0
2020-03-20 14:35:00,47.98,48.03,47.65,47.95,90276.0,39.0439,39.0846,38.7754,39.0195,90276.0
2020-03-20 14:40:00,47.9,47.96,47.7,47.81,82693.0,38.9788,39.0276,38.8161,38.9056,82693.0
2020-03-20 14:45:00,47.83,47.9,47.69,47.84,100363.0,38.9219,38.9788,38.8079,38.93,100363.0
2020-03-20 14:50:00,47.84,48.13,47.71,47.75,96908.0,38.93,39.166,38.8242,38.8568,96908.0
2020-03-20 14:55:00,47.75,47.8,47.52,47.75,75463.0,38.8568,38.8974,38.6696,38.8568,75463.0
2020-03-20 15:00:00,47.73,47.99,47.51,47.65,101993.0,38.8405,39.0521,38.6615,38.7754,101993.0
2020-03-20 15:05:00,47.63,47.87,47.54,47.72,60230.0,38.7591,38.9544,38.6859,38.8323,60230.0
2020-03-20 15:10:00,47.71,47.95,47.64,47.8,75074.0,38.8242,39.0195,38.7672,38.8974,75074.0
2020-03-20 15:15:00,47.8,47.87,47.44,47.49,113946.0,38.8974,38.9544,38.6045,38.6452,113946.0
2020-03-20 15:20:00,47.47,47.68,47.43,47.52,100629.0,38.6289,38.7998,38.5964,38.6696,100629.0
2020-03-20 15:25:00,47.54,48.19,47.4,47.92,125201.0,38.6859,39.2148,38.5719,38.9951,125201.0
2020-03-20 15:30:00,47.95,48.41,47.92,48.34,106999.0,39.0195,39.3938,38.9951,39.3369,106999.0
2020-03-20 15:35:00,48.32,48.32,47.22,47.34,199658.0,39.3206,39.3206,38.4255,38.5231,199658.0
2020-03-20 15:40:00,47.34,47.34,47.0,47.03,223899.0,38.5231,38.5231,38.2464,38.2709,223899.0
2020-03-20 15:45:00,47.02,47.18,46.59,46.85,273006.0,38.2627,38.3929,37.9128,38.1244,273006.0
2020-03-20 15:50:00,46.88,46.88,46.15,46.67,399360.0,38.1488,38.1488,37.5548,37.9779,399360.0
2020-03-20 15:55:00,46.61,47.01,46.22,46.34,701406.0,37.9291,38.2546,37.6117,37.7094,701406.0
2020-03-23 09:30:00,45.68,45.84,44.51,45.32,459105.0,37.1723,37.3025,36.2202,36.8793,459105.0
2020-03-23 09:35:00,45.32,45.43,43.51,43.51,196977.0,36.8793,36.9689,35.4064,35.4064,196977.0
2020-03-23 09:40:00,43.55,44.35,43.44,43.97,171337.0,35.439,36.09,35.3495,35.7808,171337.0
2020-03-23 09:45:00,43.86,44.46,43.36,44.43,183027.0,35.6913,36.1795,35.2844,36.1551,183027.0
2020-03-23 09:50:00,44.44,44.83,44.11,44.69,103137.0,36.1632,36.4806,35.8947,36.3667,103137.0
2020-03-23 09:55:00,44.73,45.26,44.6,44.85,88332.0,36.3992,36.8305,36.2934,36.4969,88332.0
2020-03-23 10:00:00,44.83,44.87,44.2,44.36,56529.0,36.4806,36.5131,35.9679,36.0981,56529.0
2020-03-23 10:05:00,44.36,44.59,44.25,44.37,128872.0,36.0981,36.2853,36.0086,36.1063,128872.0
2020-03-23 10:10:00,44.34,44.72,44.25,44.42,84657.0,36.0819,36.3911,36.0086,36.147,84657.0
2020-03-23 10:15:00,44.42,44.6,43.85,43.94,68656.0,36.147,36.2934,35.6831,35.7564,68656.0
2020-03-23 10:20:00,43.93,44.06,43.57,44.06,80425.0,35.7482,35.854,35.4553,35.854,80425.0
2020-03-23 10:25:00,44.06,44.39,44.01,44.04,57999.0,35.854,36.1225,35.8133,35.8377,57999.0
2020-03-23 10:30:00,44.04,44.14,43.77,44.01,57717.0,35.8377,35.9191,35.618,35.8133,57717.0
2020-03-23 10:35:00,43.94,44.64,43.89,44.47,72460.0,35.7564,36.326,35.7157,36.1876,72460.0
2020-03-23 10:40:00,44.53,44.71,44.27,44.52,43134.0,36.2365,36.3829,36.0249,36.2283,43134.0
2020-03-23 10:45:00,44.5,44.52,43.96,44.11,50440.0,36.2121,36.2283,35.7726,35.8947,50440.0
2020-03-23 10:50:00,44.06,44.21,43.92,44.05,112068.0,35.854,35.9761,35.7401,35.8459,112068.0
2020-03-23 10:55:00,44.03,44.08,43.7,43.77,97218.0,35.8296,35.8703,35.5611,35.618,97218.0
2020-03-23 11:00:00,43.77,44.08,43.72,43.98,108530.0,35.618,35.8703,35.5773,35.7889,108530.0
2020-03-23 11:05:00,44.0,44.08,43.81,44.0,63021.0,35.8052,35.8703,35.6506,35.8052,63021.0
2020-03-23 11:10:00,44.02,44.43,44.0,44.33,86491.0,35.8215,36.1551,35.8052,36.0737,86491.0
2020-03-23 11:15:00,44.31,44.46,44.05,44.18,54960.0,36.0574,36.1795,35.8459,35.9517,54960.0
2020-03-23 11:20:00,44.16,44.16,43.91,43.93,56501.0,35.9354,35.9354,35.7319,35.7482,56501.0
2020-03-23 11:25:00,43.94,44.11,43.48,43.51,63786.0,35.7564,35.8947,35.382,35.4064,63786.0
2020-03-23 11:30:00,43.53,43.69,43.35,43.42,36135.0,35.4227,35.5529,35.2762,35.3332,36135.0
2020-03-23 11:35:00,43.41,43.48,43.07,43.1,108310.0,35.3251,35.382,35.0484,35.0728,108310.0
2020-03-23 11:40:00,43.07,43.2,42.59,42.66,105499.0,35.0484,35.1542,34.6578,34.7148,105499.0
2020-03-23 11:45:00,42.69,42.91,42.6,42.74,49151.0,34.7392,34.9182,34.6659,34.7799,49151.0
2020-03-23 11:50:00,42.67,43.01,42.65,42.86,57635.0,34.7229,34.9996,34.7066,34.8775,57635.0
2020-03-23 11:55:00,42.84,42.95,42.67,42.91,203947.0,34.8612,34.9507,34.7229,34.9182,203947.0
2020-03-23 12:00:00,42.95,43.32,42.87,42.94,97985.0,34.9507,35.2518,34.8856,34.9426,97985.0
2020-03-23 12:05:00,42.95,43.11,42.7,42.7,59718.0,34.9507,35.0809,34.7473,34.7473,59718.0
2020-03-23 12:10:00,42.65,42.87,42.57,42.79,37960.0,34.7066,34.8856,34.6415,34.8205,37960.0
2020-03-23 12:15:00,42.8,43.39,42.65,43.11,40129.0,34.8287,35.3088,34.7066,35.0809,40129.0
2020-03-23 12:20:00,43.08,43.38,43.0,43.25,51892.0,35.0565,35.3007,34.9914,35.1949,51892.0
2020-03-23 12:25:00,43.26,43.29,42.94,43.08,72568.0,35.203,35.2274,34.9426,35.0565,72568.0
2020-03-23 12:30:00,43.14,43.2,42.78,43.08,68762.0,35.1054,35.1542,34.8124,35.0565,68762.0
2020-03-23 12:35:00,43.09,43.34,42.79,43.18,68352.0,35.0647,35.2681,34.8205,35.1379,68352.0
2020-03-23 12:40:00,43.24,43.77,43.24,43.75,82898.0,35.1867,35.618,35.1867,35.6017,82898.0
2020-03-23 12:45:00,43.74,44.07,43.56,44.0,43523.0,35.5936,35.8621,35.4471,35.8052,43523.0
2020-03-23 12:50:00,44.01,44.1,43.76,43.89,48898.0,35.8133,35.8866,35.6099,35.7157,48898.0
2020-03-23 12:55:00,43.88,44.16,43.72,43.82,51278.0,35.7075,35.9354,35.5773,35.6587,51278.0
2020-03-23 13:00:00,43.85,43.86,43.53,43.55,71488.0,35.6831,35.6913,35.4227,35.439,71488.0
2020-03-23 13:05:00,43.57,43.75,43.46,43.75,46908.0,35.4553,35.6017,35.3658,35.6017,46908.0
2020-03-23 13:10:00,43.76,44.32,43.73,44.16,57333.0,35.6099,36.0656,35.5855,35.9354,57333.0
2020-03-23 13:15:00,44.15,44.59,44.01,44.59,112084.0,35.9272,36.2853,35.8133,36.2853,112084.0
2020-03-23 13:20:00,44.56,44.59,44.06,44.32,77582.0,36.2609,36.2853,35.854,36.0656,77582.0
2020-03-23 13:25:00,44.3,44.3,43.67,43.74,55033.0,36.0493,36.0493,35.5366,35.5936,55033.0
2020-03-23 13:30:00,43.71,43.73,43.21,43.63,57992.0,35.5692,35.5855,35.1623,35.5041,57992.0
2020-03-23 13:35:00,43.58,43.68,43.08,43.16,91073.0,35.4634,35.5448,35.0565,35.1216,91073.0
2020-03-23 13:40:00,43.16,43.46,43.04,43.16,63525.0,35.1216,35.3658,35.024,35.1216,63525.0
2020-03-23 13:45:00,43.17,43.89,43.15,43.85,128784.0,35.1298,35.7157,35.1135,35.6831,128784.0
2020-03-23 13:50:00,43.86,44.18,43.75,43.8,70418.0,35.6913,35.9517,35.6017,35.6424,70418.0
2020-03-23 13:55:00,43.77,43.77,43.02,43.23,94538.0,35.618,35.618,35.0077,35.1786,94538.0
2020-03-23 14:00:00,43.28,43.28,42.84,42.99,39278.0,35.2193,35.2193,34.8612,34.9833,39278.0
2020-03-23 14:05:00,43.0,43.32,42.8,42.8,65568.0,34.9914,35.2518,34.8287,34.8287,65568.0
2020-03-23 14:10:00,42.85,43.18,42.85,42.95,70911.0,34.8694,35.1379,34.8694,34.9507,70911.0
2020-03-23 14:15:00,42.92,43.37,42.91,43.1,97723.0,34.9263,35.2925,34.9182,35.0728,97723.0
2020-03-23 14:20:00,43.09,43.22,42.95,43.15,79389.0,35.0647,35.1705,34.9507,35.1135,79389.0
2020-03-23 14:25:00,43.13,43.65,43.12,43.51,75953.0,35.0972,35.5204,35.0891,35.4064,75953.0
2020-03-23 14:30:00,43.57,43.6,43.07,43.16,50819.0,35.4553,35.4797,35.0484,35.1216,50819.0
2020-03-23 14:35:00,43.17,43.23,42.93,43.05,77310.0,35.1298,35.1786,34.9345,35.0321,77310.0
2020-03-23 14:40:00,43.07,43.45,43.06,43.29,62736.0,35.0484,35.3576,35.0403,35.2274,62736.0
2020-03-23 14:45:00,43.28,43.49,42.98,43.46,76789.0,35.2193,35.3902,34.9752,35.3658,76789.0
2020-03-23 14:50:00,43.41,43.41,42.9,42.98,88921.0,35.3251,35.3251,34.9101,34.9752,88921.0
2020-03-23 14:55:00,43.0,43.23,42.87,42.89,77391.0,34.9914,35.1786,34.8856,34.9019,77391.0
2020-03-23 15:00:00,42.91,43.03,42.6,43.0,105971.0,34.9182,35.0158,34.6659,34.9914,105971.0
2020-03-23 15:05:00,42.99,43.06,42.62,42.63,101668.0,34.9833,35.0403,34.6822,34.6903,101668.0
2020-03-23 15:10:00,42.65,42.73,42.52,42.67,84031.0,34.7066,34.7717,34.6008,34.7229,84031.0
2020-03-23 15:15:00,42.65,42.76,42.41,42.46,110689.0,34.7066,34.7961,34.5113,34.552,110689.0
2020-03-23 15:20:00,42.45,42.52,42.13,42.25,90893.0,34.5439,34.6008,34.2835,34.3811,90893.0
2020-03-23 15:25:00,42.25,42.34,42.07,42.2,111627.0,34.3811,34.4543,34.2346,34.3404,111627.0
2020-03-23 15:30:00,42.22,42.37,42.0,42.02,160919.0,34.3567,34.4788,34.1777,34.1939,160919.0
2020-03-23 15:35:00,42.01,42.44,41.96,42.23,182748.0,34.1858,34.5357,34.1451,34.3648,182748.0
2020-03-23 15:40:00,42.26,42.91,42.25,42.66,166058.0,34.3892,34.9182,34.3811,34.7148,166058.0
2020-03-23 15:45:00,42.62,42.97,42.47,42.47,165855.0,34.6822,34.967,34.5601,34.5601,165855.0
2020-03-23 15:50:00,42.47,43.56,42.4,43.46,262738.0,34.5601,35.4471,34.5032,35.3658,262738.0
2020-03-23 15:55:00,43.48,43.71,43.08,43.23,733265.0,35.382,35.5692,35.0565,35.1786,733265.0
2020-03-24 09:30:00,45.57,45.95,44.71,45.91,284237.0,37.0828,37.392,36.3829,37.3595,284237.0
2020-03-24 09:35:00,45.87,46.05,45.62,45.85,178660.0,37.3269,37.4734,37.1235,37.3106,178660.0
2020-03-24 09:40:00,45.88,45.88,45.06,45.15,100282.0,37.335,37.335,36.6678,36.741,100282.0
2020-03-24 09:45:00,45.18,45.64,45.12,45.62,93439.0,36.7654,37.1397,36.7166,37.1235,93439.0
2020-03-24 09:50:00,45.61,45.88,45.57,45.88,78492.0,37.1153,37.335,37.0828,37.335,78492.0
2020-03-24 09:55:00,45.85,45.95,45.51,45.66,117074.0,37.3106,37.392,37.034,37.156,117074.0
2020-03-24 10:00:00,45.63,45.81,45.42,45.49,69308.0,37.1316,37.2781,36.9607,37.0177,69308.0
2020-03-24 10:05:00,45.53,45.82,45.52,45.61,121538.0,37.0502,37.2862,37.0421,37.1153,121538.0
2020-03-24 10:10:00,45.64,45.66,45.31,45.52,61086.0,37.1397,37.156,36.8712,37.0421,61086.0
2020-03-24 10:15:00,45.52,45.68,45.35,45.53,61769.0,37.0421,37.1723,36.9037,37.0502,61769.0
2020-03-24 10:20:00,45.54,45.63,45.36,45.38,64668.0,37.0584,37.1316,36.9119,36.9282,64668.0
2020-03-24 10:25:00,45.38,45.53,45.28,45.5,74679.0,36.9282,37.0502,36.8468,37.0258,74679.0
2020-03-24 10:30:00,45.44,45.59,45.25,45.27,95558.0,36.977,37.0991,36.8224,36.8386,95558.0
2020-03-24 10:35:00,45.29,45.57,45.18,45.51,61565.0,36.8549,37.0828,36.7654,37.034,61565.0
2020-03-24 10:40:00,45.53,46.2,45.47,46.0,78017.0,37.0502,37.5954,37.0014,37.4327,78017.0
2020-03-24 10:45:00,46.02,46.09,45.9,45.98,61552.0,37.449,37.5059,37.3513,37.4164,61552.0
2020-03-24 10:50:00,45.96,46.55,45.96,46.28,120043.0,37.4001,37.8803,37.4001,37.6605,120043.0
2020-03-24 10:55:00,46.27,46.47,46.17,46.4,47381.0,37.6524,37.8152,37.571,37.7582,47381.0
2020-03-24 11:00:00,46.4,46.55,46.37,46.45,33796.0,37.7582,37.8803,37.7338,37.7989,33796.0
2020-03-24 11:05:00,46.45,46.61,46.33,46.43,64333.0,37.7989,37.9291,37.7012,37.7826,64333.0
2020-03-24 11:10:00,46.42,46.69,46.41,46.54,103559.0,37.7745,37.9942,37.7663,37.8721,103559.0
2020-03-24 11:15:00,46.54,46.6,46.11,46.26,59219.0,37.8721,37.9209,37.5222,37.6443,59219.0
2020-03-24 11:20:00,46.26,46.52,46.21,46.22,38255.0,37.6443,37.8558,37.6036,37.6117,38255.0
2020-03-24 11:25:00,46.25,46.52,46.25,46.37,35581.0,37.6361,37.8558,37.6361,37.7338,35581.0
2020-03-24 11:30:00,46.39,46.5,46.07,46.21,38708.0,37.7501,37.8396,37.4897,37.6036,38708.0
2020-03-24 11:35:00,46.21,46.39,46.04,46.23,57599.0,37.6036,37.7501,37.4652,37.6199,57599.0
2020-03-24 11:40:00,46.16,46.37,46.11,46.22,50968.0,37.5629,37.7338,37.5222,37.6117,50968.0
2020-03-24 11:45:00,46.28,46.48,46.2,46.46,65187.0,37.6605,37.8233,37.5954,37.807,65187.0
2020-03-24 11:50:00,46.45,46.97,46.45,46.81,59580.0,37.7989,38.222,37.7989,38.0918,59580.0
2020-03-24 11:55:00,46.85,47.11,46.82,47.08,85152.0,38.1244,38.336,38.1,38.3115,85152.0
2020-03-24 12:00:00,47.08,47.28,47.01,47.26,48244.0,38.3115,38.4743,38.2546,38.458,48244.0
2020-03-24 12:05:00,47.24,47.37,47.1,47.32,41539.0,38.4417,38.5475,38.3278,38.5068,41539.0
2020-03-24 12:10:00,47.35,47.42,47.18,47.27,40214.0,38.5313,38.5882,38.3929,38.4662,40214.0
2020-03-24 12:15:00,47.25,47.64,47.21,47.58,46376.0,38.4499,38.7672,38.4173,38.7184,46376.0
2020-03-24 12:20:00,47.56,47.95,47.53,47.85,68604.0,38.7021,39.0195,38.6777,38.9381,68604.0
2020-03-24 12:25:00,47.88,48.46,47.81,48.44,75155.0,38.9625,39.4345,38.9056,39.4183,75155.0
2020-03-24 12:30:00,48.43,48.67,48.28,48.57,71076.0,39.4101,39.6054,39.288,39.524,71076.0
2020-03-24 12:35:00,48.58,48.79,48.42,48.69,62985.0,39.5322,39.7031,39.402,39.6217,62985.0
2020-03-24 12:40:00,48.67,48.7,48.36,48.59,74491.0,39.6054,39.6298,39.3531,39.5403,74491.0
2020-03-24 12:45:00,48.57,48.6,48.28,48.35,58708.0,39.524,39.5485,39.288,39.345,58708.0
2020-03-24 12:50:00,48.34,48.34,48.07,48.19,61772.0,39.3369,39.3369,39.1172,39.2148,61772.0
2020-03-24 12:55:00,48.18,48.24,47.89,47.89,41774.0,39.2067,39.2555,38.9707,38.9707,41774.0
2020-03-24 13:00:00,47.9,48.08,47.85,47.88,38059.0,38.9788,39.1253,38.9381,38.9625,38059.0
2020-03-24 13:05:00,47.85,47.93,47.63,47.76,51625.0,38.9381,39.0032,38.7591,38.8649,51625.0
2020-03-24 13:10:00,47.75,48.22,47.7,48.09,56994.0,38.8568,39.2392,38.8161,39.1334,56994.0
2020-03-24 13:15:00,48.09,48.34,48.05,48.26,38003.0,39.1334,39.3369,39.1009,39.2718,38003.0
2020-03-24 13:20:00,48.35,48.56,48.09,48.44,59867.0,39.345,39.5159,39.1334,39.4183,59867.0
2020-03-24 13:25:00,48.47,48.74,48.31,48.58,36450.0,39.4427,39.6624,39.3125,39.5322,36450.0
2020-03-24 13:30:00,48.59,48.7,48.47,48.56,55456.0,39.5403,39.6298,39.4427,39.5159,55456.0
2020-03-24 13:35:00,48.55,48.68,48.39,48.48,52538.0,39.5078,39.6136,39.3776,39.4508,52538.0
2020-03-24 13:40:00,48.48,48.49,48.07,48.21,35605.0,39.4508,39.4589,39.1172,39.2311,35605.0
2020-03-24 13:45:00,48.2,48.31,47.97,48.12,38173.0,39.2229,39.3125,39.0358,39.1578,38173.0
2020-03-24 13:50:00,48.1,48.14,47.54,47.81,61006.0,39.1416,39.1741,38.6859,38.9056,61006.0
2020-03-24 13:55:00,47.79,47.86,47.45,47.51,38856.0,38.8893,38.9463,38.6126,38.6615,38856.0
2020-03-24 14:00:00,47.55,47.63,47.26,47.3,48524.0,38.694,38.7591,38.458,38.4906,48524.0
2020-03-24 14:05:00,47.29,47.38,46.9,46.91,70587.0,38.4824,38.5557,38.1651,38.1732,70587.0
2020-03-24 14:10:00,46.94,47.02,46.48,46.69,97710.0,38.1976,38.2627,37.8233,37.9942,97710.0
2020-03-24 14:15:00,46.67,47.04,46.49,46.9,55523.0,37.9779,38.279,37.8314,38.1651,55523.0
2020-03-24 14:20:00,46.91,46.96,46.74,46.83,69054.0,38.1732,38.2139,38.0349,38.1081,69054.0
2020-03-24 14:25:00,46.81,46.94,46.69,46.77,77420.0,38.0918,38.1976,37.9942,38.0593,77420.0
2020-03-24 14:30:00,46.75,46.83,46.6,46.73,53074.0,38.043,38.1081,37.9209,38.0267,53074.0
2020-03-24 14:35:00,46.74,47.17,46.73,46.95,77223.0,38.0349,38.3848,38.0267,38.2058,77223.0
2020-03-24 14:40:00,46.95,46.95,46.69,46.86,49539.0,38.2058,38.2058,37.9942,38.1325,49539.0
2020-03-24 14:45:00,46.86,46.92,46.57,46.71,55147.0,38.1325,38.1813,37.8965,38.0105,55147.0
2020-03-24 14:50:00,46.72,47.15,46.67,47.0,60885.0,38.0186,38.3685,37.9779,38.2464,60885.0
2020-03-24 14:55:00,46.97,47.5,46.87,47.49,49936.0,38.222,38.6533,38.1407,38.6452,49936.0
2020-03-24 15:00:00,47.5,47.84,47.38,47.79,60409.0,38.6533,38.93,38.5557,38.8893,60409.0
2020-03-24 15:05:00,47.8,48.3,47.8,48.28,59945.0,38.8974,39.3043,38.8974,39.288,59945.0
2020-03-24 15:10:00,48.26,48.34,47.96,48.3,77148.0,39.2718,39.3369,39.0276,39.3043,77148.0
2020-03-24 15:15:00,48.28,48.43,48.13,48.26,81240.0,39.288,39.4101,39.166,39.2718,81240.0
2020-03-24 15:20:00,48.22,48.42,48.09,48.29,68066.0,39.2392,39.402,39.1334,39.2962,68066.0
2020-03-24 15:25:00,48.31,48.5,48.14,48.48,72487.0,39.3125,39.4671,39.1741,39.4508,72487.0
2020-03-24 15:30:00,48.5,48.81,48.41,48.7,83753.0,39.4671,39.7193,39.3938,39.6298,83753.0
2020-03-24 15:35:00,48.71,48.78,48.44,48.72,84615.0,39.638,39.6949,39.4183,39.6461,84615.0
2020-03-24 15:40:00,48.71,49.16,48.68,48.95,92956.0,39.638,40.0042,39.6136,39.8333,92956.0
2020-03-24 15:45:00,48.97,49.02,48.38,48.56,111831.0,39.8495,39.8902,39.3694,39.5159,111831.0
2020-03-24 15:50:00,48.58,48.96,48.55,48.91,146341.0,39.5322,39.8414,39.5078,39.8007,146341.0
2020-03-24 15:55:00,48.93,49.39,48.87,49.02,360020.0,39.817,40.1913,39.7682,39.8902,360020.0
2020-03-25 09:30:00,48.91,49.74,48.4,49.52,257740.0,39.8007,40.4761,39.3857,40.2971,257740.0
2020-03-25 09:35:00,49.55,49.81,49.14,49.7,188503.0,40.3215,40.5331,39.9879,40.4436,188503.0
2020-03-25 09:40:00,49.66,50.17,49.6,49.91,147602.0,40.411,40.826,40.3622,40.6145,147602.0
2020-03-25 09:45:00,49.9,49.99,49.32,49.93,71742.0,40.6063,40.6796,40.1344,40.6307,71742.0
2020-03-25 09:50:00,49.97,50.15,49.09,49.17,73977.0,40.6633,40.8098,39.9472,40.0123,73977.0
2020-03-25 09:55:00,49.14,49.14,48.11,48.19,86245.0,39.9879,39.9879,39.1497,39.2148,86245.0
2020-03-25 10:00:00,48.19,48.58,48.01,48.15,76785.0,39.2148,39.5322,39.0683,39.1823,76785.0
2020-03-25 10:05:00,48.19,48.6,48.04,48.27,105883.0,39.2148,39.5485,39.0927,39.2799,105883.0
2020-03-25 10:10:00,48.28,48.28,47.7,47.95,90884.0,39.288,39.288,38.8161,39.0195,90884.0
2020-03-25 10:15:00,47.98,48.11,47.62,47.76,54460.0,39.0439,39.1497,38.751,38.8649,54460.0
2020-03-25 10:20:00,47.74,48.14,47.69,47.81,39878.0,38.8486,39.1741,38.8079,38.9056,39878.0
2020-03-25 10:25:00,47.86,47.93,47.57,47.73,37012.0,38.9463,39.0032,38.7103,38.8405,37012.0
2020-03-25 10:30:00,47.76,47.87,47.41,47.5,64659.0,38.8649,38.9544,38.5801,38.6533,64659.0
2020-03-25 10:35:00,47.51,47.62,47.22,47.5,32145.0,38.6615,38.751,38.4255,38.6533,32145.0
2020-03-25 10:40:00,47.51,47.88,47.43,47.66,45970.0,38.6615,38.9625,38.5964,38.7835,45970.0
2020-03-25 10:45:00,47.65,47.85,47.47,47.64,63585.0,38.7754,38.9381,38.6289,38.7672,63585.0
2020-03-25 10:50:00,47.6,48.2,47.53,47.96,50878.0,38.7347,39.2229,38.6777,39.0276,50878.0
2020-03-25 10:55:00,48.01,48.25,47.84,48.18,97578.0,39.0683,39.2636,38.93,39.2067,97578.0
2020-03-25 11:00:00,48.18,48.34,48.02,48.17,55672.0,39.2067,39.3369,39.0765,39.1985,55672.0
2020-03-25 11:05:00,48.19,48.39,48.16,48.35,66162.0,39.2148,39.3776,39.1904,39.345,66162.0
2020-03-25 11:10:00,48.31,48.43,48.16,48.16,81630.0,39.3125,39.4101,39.1904,39.1904,81630.0
2020-03-25 11:15:00,48.15,48.35,48.09,48.29,61189.0,39.1823,39.345,39.1334,39.2962,61189.0
2020-03-25 11:20:00,48.25,48.31,47.94,48.19,46230.0,39.2636,39.3125,39.0114,39.2148,46230.0
2020-03-25 11:25:00,48.21,48.58,48.19,48.36,50842.0,39.2311,39.5322,39.2148,39.3531,50842.0
2020-03-25 11:30:00,48.34,48.46,48.22,48.4,215582.0,39.3369,39.4345,39.2392,39.3857,215582.0
2020-03-25 11:35:00,48.39,48.62,48.25,48.33,59412.0,39.3776,39.5647,39.2636,39.3287,59412.0
2020-03-25 11:40:00,48.29,48.4,48.01,48.1,60231.0,39.2962,39.3857,39.0683,39.1416,60231.0
2020-03-25 11:45:00,48.1,48.31,47.87,48.22,41646.0,39.1416,39.3125,38.9544,39.2392,41646.0
2020-03-25 11:50:00,48.21,48.36,48.2,48.31,40248.0,39.2311,39.3531,39.2229,39.3125,40248.0
2020-03-25 11:55:00,48.33,48.62,48.19,48.58,59018.0,39.3287,39.5647,39.2148,39.5322,59018.0
2020-03-25 12:00:00,48.58,48.97,48.58,48.95,50810.0,39.5322,39.8495,39.5322,39.8333,50810.0
2020-03-25 12:05:00,48.93,48.97,48.7,48.7,51122.0,39.817,39.8495,39.6298,39.6298,51122.0
2020-03-25 12:10:00,48.71,48.95,48.71,48.94,35231.0,39.638,39.8333,39.638,39.8251,35231.0
2020-03-25 12:15:00,48.9,49.34,48.88,49.11,47688.0,39.7926,40.1506,39.7763,39.9635,47688.0
2020-03-25 12:20:00,49.1,49.6,49.1,49.57,54875.0,39.9553,40.3622,39.9553,40.3378,54875.0
2020-03-25 12:25:00,49.6,49.81,49.5,49.69,45360.0,40.3622,40.5331,40.2808,40.4354,45360.0
2020-03-25 12:30:00,49.68,50.14,49.61,50.13,134684.0,40.4273,40.8016,40.3703,40.7935,134684.0
2020-03-25 12:35:00,50.12,50.36,49.93,50.32,63178.0,40.7854,40.9807,40.6307,40.9481,63178.0
2020-03-25 12:40:00,50.32,50.36,50.08,50.21,88114.0,40.9481,40.9807,40.7528,40.8586,88114.0
2020-03-25 12:45:00,50.22,50.44,50.2,50.41,95006.0,40.8667,41.0458,40.8505,41.0213,95006.0
2020-03-25 12:50:00,50.39,50.74,50.37,50.39,145933.0,41.0051,41.2899,40.9888,41.0051,145933.0
2020-03-25 12:55:00,50.4,50.59,50.27,50.59,45505.0,41.0132,41.1678,40.9074,41.1678,45505.0
2020-03-25 13:00:00,50.59,50.85,50.55,50.58,40719.0,41.1678,41.3794,41.1353,41.1597,40719.0
2020-03-25 13:05:00,50.52,50.83,50.42,50.83,45289.0,41.1109,41.3631,41.0295,41.3631,45289.0
2020-03-25 13:10:00,50.81,50.81,50.44,50.45,91873.0,41.3468,41.3468,41.0458,41.0539,91873.0
2020-03-25 13:15:00,50.46,50.84,50.42,50.83,40495.0,41.062,41.3713,41.0295,41.3631,40495.0
2020-03-25 13:20:00,50.84,51.01,50.77,50.97,67569.0,41.3713,41.5096,41.3143,41.477,67569.0
2020-03-25 13:25:00,50.93,51.18,50.84,51.15,48772.0,41.4445,41.6479,41.3713,41.6235,48772.0
2020-03-25 13:30:00,51.13,51.17,50.78,51.04,98382.0,41.6072,41.6398,41.3224,41.534,98382.0
2020-03-25 13:35:00,51.09,51.39,51.02,51.35,85358.0,41.5747,41.8188,41.5177,41.7863,85358.0
2020-03-25 13:40:00,51.39,51.78,51.31,51.71,75544.0,41.8188,42.1362,41.7537,42.0792,75544.0
2020-03-25 13:45:00,51.72,51.99,51.64,51.93,53123.0,42.0874,42.3071,42.0223,42.2583,53123.0
2020-03-25 13:50:00,51.93,51.96,51.36,51.37,86384.0,42.2583,42.2827,41.7944,41.8025,86384.0
2020-03-25 13:55:00,51.4,51.52,51.26,51.33,38232.0,41.827,41.9246,41.713,41.77,38232.0
2020-03-25 14:00:00,51.39,51.5,51.07,51.08,54232.0,41.8188,41.9083,41.5584,41.5666,54232.0
2020-03-25 14:05:00,51.1,51.13,50.57,50.6,68314.0,41.5828,41.6072,41.1515,41.176,68314.0
2020-03-25 14:10:00,50.61,51.04,50.44,51.01,32253.0,41.1841,41.534,41.0458,41.5096,32253.0
2020-03-25 14:15:00,51.04,51.24,50.88,51.19,45209.0,41.534,41.6968,41.4038,41.6561,45209.0
2020-03-25 14:20:00,51.17,51.33,51.03,51.22,36796.0,41.6398,41.77,41.5259,41.6805,36796.0
2020-03-25 14:25:00,51.23,51.29,50.97,51.15,31234.0,41.6886,41.7374,41.477,41.6235,31234.0
2020-03-25 14:30:00,51.14,51.21,50.61,50.68,37293.0,41.6154,41.6723,41.1841,41.2411,37293.0
2020-03-25 14:35:00,50.7,50.91,50.51,50.88,40364.0,41.2573,41.4282,41.1027,41.4038,40364.0
2020-03-25 14:40:00,50.86,51.09,50.74,51.02,32984.0,41.3875,41.5747,41.2899,41.5177,32984.0
2020-03-25 14:45:00,51.07,51.42,50.98,51.36,29905.0,41.5584,41.8432,41.4852,41.7944,29905.0
2020-03-25 14:50:00,51.38,51.44,51.04,51.22,43606.0,41.8107,41.8595,41.534,41.6805,43606.0
2020-03-25 14:55:00,51.22,51.61,51.17,51.55,61594.0,41.6805,41.9979,41.6398,41.949,61594.0
2020-03-25 15:00:00,51.5,51.7,51.36,51.7,93459.0,41.9083,42.0711,41.7944,42.0711,93459.0
2020-03-25 15:05:00,51.71,51.73,51.37,51.55,39189.0,42.0792,42.0955,41.8025,41.949,39189.0
2020-03-25 15:10:00,51.48,51.59,51.33,51.55,71639.0,41.8921,41.9816,41.77,41.949,71639.0
2020-03-25 15:15:00,51.55,51.68,51.49,51.64,55972.0,41.949,42.0548,41.9002,42.0223,55972.0
2020-03-25 15:20:00,51.63,51.79,51.44,51.56,74646.0,42.0141,42.1443,41.8595,41.9572,74646.0
2020-03-25 15:25:00,51.56,51.76,51.27,51.4,106914.0,41.9572,42.1199,41.7212,41.827,106914.0
2020-03-25 15:30:00,51.44,51.94,51.43,51.79,102696.0,41.8595,42.2664,41.8514,42.1443,102696.0
2020-03-25 15:35:00,51.86,52.0,51.6,51.7,120233.0,42.2013,42.3152,41.9897,42.0711,120233.0
2020-03-25 15:40:00,51.72,51.83,51.31,51.41,107270.0,42.0874,42.1769,41.7537,41.8351,107270.0
2020-03-25 15:45:00,51.37,51.53,50.76,50.97,89934.0,41.8025,41.9328,41.3062,41.477,89934.0
2020-03-25 15:50:00,50.98,51.0,49.78,50.34,174148.0,41.4852,41.5015,40.5087,40.9644,174148.0
2020-03-25 15:55:00,50.34,50.58,49.64,50.06,277725.0,40.9644,41.1597,40.3948,40.7365,277725.0
2020-03-26 09:30:00,50.0,50.68,49.9,50.61,103157.0,40.6877,41.2411,40.6063,41.1841,103157.0
2020-03-26 09:35:00,50.55,51.3,50.55,50.92,39547.0,41.1353,41.7456,41.1353,41.4364,39547.0
2020-03-26 09:40:00,50.92,51.25,50.71,51.16,60859.0,41.4364,41.7049,41.2655,41.6317,60859.0
2020-03-26 09:45:00,51.21,51.47,51.05,51.46,59698.0,41.6723,41.8839,41.5421,41.8758,59698.0
2020-03-26 09:50:00,51.42,51.82,51.26,51.81,69246.0,41.8432,42.1687,41.713,42.1606,69246.0
2020-03-26 09:55:00,51.87,52.63,51.84,52.43,98193.0,42.2094,42.8279,42.185,42.6651,98193.0
2020-03-26 10:00:00,52.45,52.54,52.02,52.13,47322.0,42.6814,42.7546,42.3315,42.421,47322.0
2020-03-26 10:05:00,52.13,52.69,52.13,52.64,108185.0,42.421,42.8767,42.421,42.836,108185.0
2020-03-26 10:10:00,52.71,52.78,52.45,52.45,80096.0,42.893,42.9499,42.6814,42.6814,80096.0
2020-03-26 10:15:00,52.48,52.79,52.39,52.75,72504.0,42.7058,42.9581,42.6326,42.9255,72504.0
2020-03-26 10:20:00,52.79,53.27,52.75,53.2,95602.0,42.9581,43.3487,42.9255,43.2917,95602.0
2020-03-26 10:25:00,53.18,53.35,52.94,53.0,87592.0,43.2754,43.4138,43.0801,43.129,87592.0
2020-03-26 10:30:00,52.97,53.24,52.82,53.2,84418.0,43.1046,43.3243,42.9825,43.2917,84418.0
2020-03-26 10:35:00,53.19,53.19,52.71,52.95,102643.0,43.2836,43.2836,42.893,43.0883,102643.0
2020-03-26 10:40:00,53.03,53.08,52.73,52.97,89641.0,43.1534,43.1941,42.9093,43.1046,89641.0
2020-03-26 10:45:00,52.94,53.04,52.37,52.4,63220.0,43.0801,43.1615,42.6163,42.6407,63220.0
2020-03-26 10:50:00,52.38,52.64,52.2,52.49,69644.0,42.6244,42.836,42.478,42.714,69644.0
2020-03-26 10:55:00,52.39,52.85,52.37,52.8,70550.0,42.6326,43.0069,42.6163,42.9662,70550.0
2020-03-26 11:00:00,52.77,52.86,52.56,52.8,41733.0,42.9418,43.015,42.7709,42.9662,41733.0
2020-03-26 11:05:00,52.77,52.94,52.45,52.62,77854.0,42.9418,43.0801,42.6814,42.8197,77854.0
2020-03-26 11:10:00,52.64,52.83,52.64,52.71,56869.0,42.836,42.9906,42.836,42.893,56869.0
2020-03-26 11:15:00,52.72,52.89,52.61,52.84,89960.0,42.9011,43.0395,42.8116,42.9988,89960.0
2020-03-26 11:20:00,52.85,53.08,52.66,53.07,122615.0,43.0069,43.1941,42.8523,43.1859,122615.0
2020-03-26 11:25:00,53.07,53.24,53.0,53.22,72008.0,43.1859,43.3243,43.129,43.308,72008.0
2020-03-26 11:30:00,53.23,53.72,53.18,53.68,74422.0,43.3161,43.7149,43.2754,43.6823,74422.0
2020-03-26 11:35:00,53.61,53.84,53.49,53.74,76409.0,43.6254,43.8125,43.5277,43.7311,76409.0
2020-03-26 11:40:00,53.76,53.99,53.72,53.92,48039.0,43.7474,43.9346,43.7149,43.8776,48039.0
2020-03-26 11:45:00,53.94,53.99,53.75,53.83,129478.0,43.8939,43.9346,43.7393,43.8044,129478.0
2020-03-26 11:50:00,53.84,53.88,53.67,53.76,69099.0,43.8125,43.8451,43.6742,43.7474,69099.0
2020-03-26 11:55:00,53.76,53.87,53.6,53.84,66466.0,43.7474,43.8369,43.6172,43.8125,66466.0
2020-03-26 12:00:00,53.84,54.13,53.81,54.12,98195.0,43.8125,44.0485,43.7881,44.0404,98195.0
2020-03-26 12:05:00,54.09,54.23,53.84,54.0,111139.0,44.016,44.1299,43.8125,43.9427,111139.0
2020-03-26 12:10:00,54.0,54.12,53.77,54.05,63004.0,43.9427,44.0404,43.7556,43.9834,63004.0
2020-03-26 12:15:00,54.05,54.28,53.88,54.1,96764.0,43.9834,44.1706,43.8451,44.0241,96764.0
2020-03-26 12:20:00,54.14,54.44,54.09,54.33,79026.0,44.0566,44.3008,44.016,44.2113,79026.0
2020-03-26 12:25:00,54.33,54.59,54.27,54.55,69120.0,44.2113,44.4228,44.1624,44.3903,69120.0
2020-03-26 12:30:00,54.57,54.88,54.56,54.82,93734.0,44.4066,44.6588,44.3984,44.61,93734.0
2020-03-26 12:35:00,54.82,54.93,54.72,54.89,85921.0,44.61,44.6995,44.5286,44.667,85921.0
2020-03-26 12:40:00,54.89,54.92,54.65,54.78,59277.0,44.667,44.6914,44.4717,44.5775,59277.0
2020-03-26 12:45:00,54.77,54.85,54.7,54.75,52640.0,44.5693,44.6344,44.5124,44.553,52640.0
2020-03-26 12:50:00,54.76,54.9,54.7,54.79,68025.0,44.5612,44.6751,44.5124,44.5856,68025.0
2020-03-26 12:55:00,54.75,54.96,54.71,54.93,58491.0,44.553,44.7239,44.5205,44.6995,58491.0
2020-03-26 13:00:00,54.91,55.08,54.89,55.01,84068.0,44.6832,44.8216,44.667,44.7646,84068.0
2020-03-26 13:05:00,55.03,55.16,54.36,54.49,65414.0,44.7809,44.8867,44.2357,44.3415,65414.0
2020-03-26 13:10:00,54.49,54.6,54.35,54.4,41068.0,44.3415,44.431,44.2275,44.2682,41068.0
2020-03-26 13:15:00,54.4,54.6,54.33,54.38,68448.0,44.2682,44.431,44.2113,44.2519,68448.0
2020-03-26 13:20:00,54.4,54.41,53.95,54.21,44751.0,44.2682,44.2764,43.902,44.1136,44751.0
2020-03-26 13:25:00,54.24,54.35,54.02,54.07,51847.0,44.138,44.2275,43.959,43.9997,51847.0
2020-03-26 13:30:00,54.03,54.32,53.94,54.26,76674.0,43.9671,44.2031,43.8939,44.1543,76674.0
2020-03-26 13:35:00,54.24,54.43,54.16,54.41,37372.0,44.138,44.2926,44.0729,44.2764,37372.0
2020-03-26 13:40:00,54.4,54.66,54.35,54.52,46646.0,44.2682,44.4798,44.2275,44.3659,46646.0
2020-03-26 13:45:00,54.54,54.84,54.42,54.83,85677.0,44.3822,44.6263,44.2845,44.6181,85677.0
2020-03-26 13:50:00,54.84,54.96,54.73,54.91,47929.0,44.6263,44.7239,44.5368,44.6832,47929.0
2020-03-26 13:55:00,54.96,54.96,54.52,54.54,70901.0,44.7239,44.7239,44.3659,44.3822,70901.0
2020-03-26 14:00:00,54.56,54.62,54.31,54.47,72165.0,44.3984,44.4473,44.195,44.3252,72165.0
2020-03-26 14:05:00,54.46,54.5,54.01,54.04,51058.0,44.317,44.3496,43.9509,43.9753,51058.0
2020-03-26 14:10:00,54.05,54.22,53.85,53.96,38281.0,43.9834,44.1217,43.8207,43.9102,38281.0
2020-03-26 14:15:00,53.96,54.08,53.85,54.07,43990.0,43.9102,44.0078,43.8207,43.9997,43990.0
2020-03-26 14:20:00,54.01,54.24,53.99,54.2,71868.0,43.9509,44.138,43.9346,44.1055,71868.0
2020-03-26 14:25:00,54.19,54.47,54.17,54.41,65393.0,44.0973,44.3252,44.0811,44.2764,65393.0
2020-03-26 14:30:00,54.43,54.88,54.42,54.76,58573.0,44.2926,44.6588,44.2845,44.5612,58573.0
2020-03-26 14:35:00,54.75,54.97,54.72,54.86,44204.0,44.553,44.7321,44.5286,44.6426,44204.0
2020-03-26 14:40:00,54.91,54.92,54.54,54.56,53826.0,44.6832,44.6914,44.3822,44.3984,53826.0
2020-03-26 14:45:00,54.58,54.83,54.57,54.69,49605.0,44.4147,44.6181,44.4066,44.5042,49605.0
2020-03-26 14:50:00,54.69,54.96,54.64,54.87,69670.0,44.5042,44.7239,44.4635,44.6507,69670.0
2020-03-26 14:55:00,54.87,55.0,54.71,54.96,42360.0,44.6507,44.7565,44.5205,44.7239,42360.0
2020-03-26 15:00:00,54.9,54.92,54.72,54.92,40282.0,44.6751,44.6914,44.5286,44.6914,40282.0
2020-03-26 15:05:00,54.92,54.96,54.64,54.72,85864.0,44.6914,44.7239,44.4635,44.5286,85864.0
2020-03-26 15:10:00,54.71,54.85,54.51,54.62,79724.0,44.5205,44.6344,44.3577,44.4473,79724.0
2020-03-26 15:15:00,54.61,54.75,54.51,54.67,78739.0,44.4391,44.553,44.3577,44.4879,78739.0
2020-03-26 15:20:00,54.66,54.73,54.51,54.58,84252.0,44.4798,44.5368,44.3577,44.4147,84252.0
2020-03-26 15:25:00,54.58,55.11,54.54,55.11,86955.0,44.4147,44.846,44.3822,44.846,86955.0
2020-03-26 15:30:00,55.11,55.71,55.07,55.43,96341.0,44.846,45.3342,44.8134,45.1064,96341.0
2020-03-26 15:35:00,55.44,55.56,54.36,54.68,105167.0,45.1145,45.2122,44.2357,44.4961,105167.0
2020-03-26 15:40:00,54.69,54.77,54.34,54.47,79303.0,44.5042,44.5693,44.2194,44.3252,79303.0
2020-03-26 15:45:00,54.48,54.51,54.04,54.36,128168.0,44.3333,44.3577,43.9753,44.2357,128168.0
2020-03-26 15:50:00,54.36,55.76,54.36,55.65,171548.0,44.2357,45.3749,44.2357,45.2854,171548.0
2020-03-26 15:55:00,55.68,55.8,55.01,55.08,417689.0,45.3098,45.4075,44.7646,44.8216,417689.0
2020-03-27 09:30:00,53.22,53.96,53.0,53.9,210315.0,43.308,43.9102,43.129,43.8613,210315.0
2020-03-27 09:35:00,53.91,54.41,53.8,53.87,91432.0,43.8695,44.2764,43.78,43.8369,91432.0
2020-03-27 09:40:00,53.87,54.21,53.83,54.11,86645.0,43.8369,44.1136,43.8044,44.0322,86645.0
2020-03-27 09:45:00,54.17,54.39,54.13,54.32,52636.0,44.0811,44.2601,44.0485,44.2031,52636.0
2020-03-27 09:50:00,54.35,55.51,54.35,54.98,75190.0,44.2275,45.1715,44.2275,44.7402,75190.0
2020-03-27 09:55:00,55.07,55.18,54.76,54.96,41494.0,44.8134,44.903,44.5612,44.7239,41494.0
2020-03-27 10:00:00,54.94,55.12,54.73,55.08,61707.0,44.7077,44.8541,44.5368,44.8216,61707.0
2020-03-27 10:05:00,55.11,55.35,55.05,55.2,83939.0,44.846,45.0413,44.7972,44.9192,83939.0
2020-03-27 10:10:00,55.19,55.39,55.05,55.2,57397.0,44.9111,45.0738,44.7972,44.9192,57397.0
2020-03-27 10:15:00,55.16,55.21,54.64,54.84,119418.0,44.8867,44.9274,44.4635,44.6263,119418.0
2020-03-27 10:20:00,54.84,55.01,54.64,54.75,39228.0,44.6263,44.7646,44.4635,44.553,39228.0
2020-03-27 10:25:00,54.75,54.94,54.44,54.6,61604.0,44.553,44.7077,44.3008,44.431,61604.0
2020-03-27 10:30:00,54.64,54.7,54.23,54.44,38860.0,44.4635,44.5124,44.1299,44.3008,38860.0
2020-03-27 10:35:00,54.44,54.73,54.41,54.59,29982.0,44.3008,44.5368,44.2764,44.4228,29982.0
2020-03-27 10:40:00,54.61,54.87,54.42,54.46,34533.0,44.4391,44.6507,44.2845,44.317,34533.0
2020-03-27 10:45:00,54.46,54.67,54.33,54.6,26351.0,44.317,44.4879,44.2113,44.431,26351.0
2020-03-27 10:50:00,54.61,54.77,54.41,54.75,33254.0,44.4391,44.5693,44.2764,44.553,33254.0
2020-03-27 10:55:00,54.78,54.88,54.59,54.71,37539.0,44.5775,44.6588,44.4228,44.5205,37539.0
2020-03-27 11:00:00,54.68,54.94,54.68,54.94,49578.0,44.4961,44.7077,44.4961,44.7077,49578.0
2020-03-27 11:05:00,54.92,54.99,54.72,54.97,45951.0,44.6914,44.7483,44.5286,44.7321,45951.0
2020-03-27 11:10:00,54.93,54.98,54.68,54.71,58851.0,44.6995,44.7402,44.4961,44.5205,58851.0
2020-03-27 11:15:00,54.74,55.16,54.73,54.99,56445.0,44.5449,44.8867,44.5368,44.7483,56445.0
2020-03-27 11:20:00,55.01,55.04,54.71,54.83,43800.0,44.7646,44.789,44.5205,44.6181,43800.0
2020-03-27 11:25:00,54.81,55.05,54.57,54.78,74968.0,44.6019,44.7972,44.4066,44.5775,74968.0
2020-03-27 11:30:00,54.8,54.83,54.48,54.72,37318.0,44.5937,44.6181,44.3333,44.5286,37318.0
2020-03-27 11:35:00,54.7,55.0,54.68,54.9,58359.0,44.5124,44.7565,44.4961,44.6751,58359.0
2020-03-27 11:40:00,54.89,54.99,54.62,54.69,57177.0,44.667,44.7483,44.4473,44.5042,57177.0
2020-03-27 11:45:00,54.74,54.82,54.5,54.55,59373.0,44.5449,44.61,44.3496,44.3903,59373.0
2020-03-27 11:50:00,54.59,54.76,54.52,54.67,111850.0,44.4228,44.5612,44.3659,44.4879,111850.0
2020-03-27 11:55:00,54.67,54.68,54.25,54.35,98411.0,44.4879,44.4961,44.1462,44.2275,98411.0
2020-03-27 12:00:00,54.35,54.49,54.19,54.32,71298.0,44.2275,44.3415,44.0973,44.2031,71298.0
2020-03-27 12:05:00,54.33,54.48,54.14,54.32,89176.0,44.2113,44.3333,44.0566,44.2031,89176.0
2020-03-27 12:10:00,54.31,54.69,54.31,54.69,84998.0,44.195,44.5042,44.195,44.5042,84998.0
2020-03-27 12:15:00,54.71,55.02,54.63,54.99,54450.0,44.5205,44.7728,44.4554,44.7483,54450.0
2020-03-27 12:20:00,54.98,55.11,54.93,54.97,48195.0,44.7402,44.846,44.6995,44.7321,48195.0
2020-03-27 12:25:00,54.94,55.08,54.91,55.04,76451.0,44.7077,44.8216,44.6832,44.789,76451.0
2020-03-27 12:30:00,55.03,55.27,54.88,55.11,104798.0,44.7809,44.9762,44.6588,44.846,104798.0
2020-03-27 12:35:00,55.12,55.29,55.02,55.04,34513.0,44.8541,44.9925,44.7728,44.789,34513.0
2020-03-27 12:40:00,55.04,55.3,54.9,55.29,49969.0,44.789,45.0006,44.6751,44.9925,49969.0
2020-03-27 12:45:00,55.27,55.32,55.18,55.2,41290.0,44.9762,45.0169,44.903,44.9192,41290.0
2020-03-27 12:50:00,55.21,55.56,55.17,55.54,89321.0,44.9274,45.2122,44.8948,45.1959,89321.0
2020-03-27 12:55:00,55.58,55.76,55.48,55.73,60620.0,45.2285,45.3749,45.1471,45.3505,60620.0
2020-03-27 13:00:00,55.71,55.85,55.66,55.68,82095.0,45.3342,45.4482,45.2936,45.3098,82095.0
2020-03-27 13:05:00,55.68,55.72,55.47,55.5,103446.0,45.3098,45.3424,45.1389,45.1634,103446.0
2020-03-27 13:10:00,55.53,55.65,55.48,55.59,132011.0,45.1878,45.2854,45.1471,45.2366,132011.0
2020-03-27 13:15:00,55.6,55.75,55.51,55.73,110787.0,45.2447,45.3668,45.1715,45.3505,110787.0
2020-03-27 13:20:00,55.74,55.85,55.72,55.8,74058.0,45.3587,45.4482,45.3424,45.4075,74058.0
2020-03-27 13:25:00,55.81,56.08,55.65,55.73,185634.0,45.4156,45.6353,45.2854,45.3505,185634.0
2020-03-27 13:30:00,55.75,56.13,55.68,56.12,90504.0,45.3668,45.676,45.3098,45.6679,90504.0
2020-03-27 13:35:00,56.11,56.6,56.1,56.57,86052.0,45.6597,46.0585,45.6516,46.0341,86052.0
2020-03-27 13:40:00,56.59,56.78,56.46,56.48,144122.0,46.0503,46.205,45.9446,45.9608,144122.0
2020-03-27 13:45:00,56.5,56.67,56.29,56.59,92447.0,45.9771,46.1154,45.8062,46.0503,92447.0
2020-03-27 13:50:00,56.59,56.73,56.53,56.61,145675.0,46.0503,46.1643,46.0015,46.0666,145675.0
2020-03-27 13:55:00,56.62,56.73,56.42,56.51,153743.0,46.0748,46.1643,45.912,45.9852,153743.0
2020-03-27 14:00:00,56.52,56.74,56.32,56.55,215637.0,45.9934,46.1724,45.8306,46.0178,215637.0
2020-03-27 14:05:00,56.57,56.73,56.55,56.56,81162.0,46.0341,46.1643,46.0178,46.0259,81162.0
2020-03-27 14:10:00,56.58,56.78,56.55,56.75,64446.0,46.0422,46.205,46.0178,46.1805,64446.0
2020-03-27 14:15:00,56.73,57.05,56.67,57.05,112557.0,46.1643,46.4247,46.1154,46.4247,112557.0
2020-03-27 14:20:00,57.06,57.17,56.97,57.0,96385.0,46.4328,46.5223,46.3596,46.384,96385.0
2020-03-27 14:25:00,57.0,57.25,56.88,57.03,125645.0,46.384,46.5874,46.2863,46.4084,125645.0
2020-03-27 14:30:00,57.04,57.21,56.96,57.15,86624.0,46.4165,46.5549,46.3514,46.506,86624.0
2020-03-27 14:35:00,57.14,57.2,56.96,57.0,79524.0,46.4979,46.5467,46.3514,46.384,79524.0
2020-03-27 14:40:00,56.98,57.15,56.81,56.94,107423.0,46.3677,46.506,46.2294,46.3352,107423.0
2020-03-27 14:45:00,56.95,57.2,56.85,57.11,78408.0,46.3433,46.5467,46.2619,46.4735,78408.0
2020-03-27 14:50:00,57.1,57.48,56.98,57.38,72793.0,46.4654,46.7746,46.3677,46.6932,72793.0
2020-03-27 14:55:00,57.37,57.71,57.32,57.69,115381.0,46.6851,46.9618,46.6444,46.9455,115381.0
2020-03-27 15:00:00,57.64,57.92,57.46,57.78,175868.0,46.9048,47.1326,46.7583,47.0187,175868.0
2020-03-27 15:05:00,57.78,57.9,57.56,57.84,254384.0,47.0187,47.1164,46.8397,47.0675,254384.0
2020-03-27 15:10:00,57.83,58.14,57.71,57.77,114385.0,47.0594,47.3117,46.9618,47.0106,114385.0
2020-03-27 15:15:00,57.77,58.05,57.68,57.96,61418.0,47.0106,47.2384,46.9373,47.1652,61418.0
2020-03-27 15:20:00,57.94,58.02,57.6,57.94,87974.0,47.1489,47.214,46.8722,47.1489,87974.0
2020-03-27 15:25:00,57.96,58.26,57.9,57.99,111184.0,47.1652,47.4093,47.1164,47.1896,111184.0
2020-03-27 15:30:00,58.01,58.1,57.48,57.7,99935.0,47.2059,47.2791,46.7746,46.9536,99935.0
2020-03-27 15:35:00,57.75,57.75,57.12,57.16,69314.0,46.9943,46.9943,46.4816,46.5142,69314.0
2020-03-27 15:40:00,57.16,57.23,56.33,56.44,119781.0,46.5142,46.5711,45.8388,45.9283,119781.0
2020-03-27 15:45:00,56.44,56.83,56.06,56.2,130659.0,45.9283,46.2456,45.6191,45.733,130659.0
2020-03-27 15:50:00,56.1,56.16,55.18,55.47,283284.0,45.6516,45.7004,44.903,45.1389,283284.0
2020-03-27 15:55:00,55.44,56.14,55.41,56.02,463538.0,45.1145,45.6842,45.0901,45.5865,463538.0
2020-03-30 09:30:00,56.72,57.53,56.38,57.07,165944.0,46.1561,46.8153,45.8795,46.4409,165944.0
2020-03-30 09:35:00,57.09,57.39,56.78,56.83,46329.0,46.4572,46.7013,46.205,46.2456,46329.0
2020-03-30 09:40:00,56.89,56.89,56.26,56.42,91219.0,46.2945,46.2945,45.7818,45.912,91219.0
2020-03-30 09:45:00,56.49,56.62,56.29,56.6,78232.0,45.969,46.0748,45.8062,46.0585,78232.0
2020-03-30 09:50:00,56.57,57.1,56.56,56.9,42088.0,46.0341,46.4654,46.0259,46.3026,42088.0
2020-03-30 09:55:00,56.91,56.91,56.64,56.72,25308.0,46.3107,46.3107,46.091,46.1561,25308.0
2020-03-30 10:00:00,56.7,56.93,56.6,56.92,38135.0,46.1399,46.327,46.0585,46.3189,38135.0
2020-03-30 10:05:00,56.88,56.96,56.55,56.65,58227.0,46.2863,46.3514,46.0178,46.0992,58227.0
2020-03-30 10:10:00,56.64,56.8,56.37,56.8,85063.0,46.091,46.2212,45.8713,46.2212,85063.0
2020-03-30 10:15:00,56.77,56.88,56.64,56.88,57137.0,46.1968,46.2863,46.091,46.2863,57137.0
2020-03-30 10:20:00,56.86,56.87,56.67,56.73,61862.0,46.2701,46.2782,46.1154,46.1643,61862.0
2020-03-30 10:25:00,56.74,56.87,56.65,56.66,47745.0,46.1724,46.2782,46.0992,46.1073,47745.0
2020-03-30 10:30:00,56.65,56.96,56.53,56.95,66700.0,46.0992,46.3514,46.0015,46.3433,66700.0
2020-03-30 10:35:00,56.96,57.27,56.96,57.1,69539.0,46.3514,46.6037,46.3514,46.4654,69539.0
2020-03-30 10:40:00,57.15,57.32,57.09,57.2,58888.0,46.506,46.6444,46.4572,46.5467,58888.0
2020-03-30 10:45:00,57.19,57.32,57.0,57.11,175344.0,46.5386,46.6444,46.384,46.4735,175344.0
2020-03-30 10:50:00,57.08,57.09,56.64,56.71,39756.0,46.4491,46.4572,46.091,46.148,39756.0
2020-03-30 10:55:00,56.76,56.82,56.55,56.66,32703.0,46.1887,46.2375,46.0178,46.1073,32703.0
2020-03-30 11:00:00,56.66,56.92,56.63,56.87,42426.0,46.1073,46.3189,46.0829,46.2782,42426.0
2020-03-30 11:05:00,56.87,57.14,56.72,57.11,49410.0,46.2782,46.4979,46.1561,46.4735,49410.0
2020-03-30 11:10:00,57.11,57.28,57.04,57.25,34625.0,46.4735,46.6118,46.4165,46.5874,34625.0
2020-03-30 11:15:00,57.29,57.52,57.2,57.51,55197.0,46.62,46.8071,46.5467,46.799,55197.0
2020-03-30 11:20:00,57.52,57.57,57.42,57.52,45774.0,46.8071,46.8478,46.7258,46.8071,45774.0
2020-03-30 11:25:00,57.51,57.79,57.42,57.78,49620.0,46.799,47.0269,46.7258,47.0187,49620.0
2020-03-30 11:30:00,57.78,57.85,57.65,57.72,44319.0,47.0187,47.0757,46.9129,46.9699,44319.0
2020-03-30 11:35:00,57.72,57.77,57.6,57.69,50762.0,46.9699,47.0106,46.8722,46.9455,50762.0
2020-03-30 11:40:00,57.69,57.87,57.67,57.83,44794.0,46.9455,47.092,46.9292,47.0594,44794.0
2020-03-30 11:45:00,57.83,57.9,57.63,57.78,57578.0,47.0594,47.1164,46.8967,47.0187,57578.0
2020-03-30 11:50:00,57.76,57.92,57.76,57.9,34817.0,47.0024,47.1326,47.0024,47.1164,34817.0
2020-03-30 11:55:00,57.87,57.97,57.79,57.93,54058.0,47.092,47.1733,47.0269,47.1408,54058.0
2020-03-30 12:00:00,57.91,57.95,57.72,57.86,54899.0,47.1245,47.1571,46.9699,47.0838,54899.0
2020-03-30 12:05:00,57.86,57.93,57.75,57.93,43246.0,47.0838,47.1408,46.9943,47.1408,43246.0
2020-03-30 12:10:00,57.92,58.19,57.91,58.12,86416.0,47.1326,47.3524,47.1245,47.2954,86416.0
2020-03-30 12:15:00,58.1,58.31,57.93,58.28,49937.0,47.2791,47.45,47.1408,47.4256,49937.0
2020-03-30 12:20:00,58.26,58.29,58.05,58.11,32988.0,47.4093,47.4337,47.2384,47.2873,32988.0
2020-03-30 12:25:00,58.11,58.2,58.06,58.15,47744.0,47.2873,47.3605,47.2466,47.3198,47744.0
2020-03-30 12:30:00,58.16,58.16,57.69,57.69,49856.0,47.3279,47.3279,46.9455,46.9455,49856.0
2020-03-30 12:35:00,57.68,57.95,57.6,57.94,65329.0,46.9373,47.1571,46.8722,47.1489,65329.0
2020-03-30 12:40:00,57.93,57.95,57.84,57.87,34220.0,47.1408,47.1571,47.0675,47.092,34220.0
2020-03-30 12:45:00,57.89,57.96,57.82,57.94,33165.0,47.1082,47.1652,47.0513,47.1489,33165.0
2020-03-30 12:50:00,57.93,58.09,57.9,58.01,38706.0,47.1408,47.271,47.1164,47.2059,38706.0
2020-03-30 12:55:00,57.98,58.01,57.82,58.01,26982.0,47.1815,47.2059,47.0513,47.2059,26982.0
2020-03-30 13:00:00,58.01,58.02,57.73,57.97,63487.0,47.2059,47.214,46.978,47.1733,63487.0
2020-03-30 13:05:00,57.96,58.01,57.82,57.85,25484.0,47.1652,47.2059,47.0513,47.0757,25484.0
2020-03-30 13:10:00,57.88,57.97,57.85,57.88,35240.0,47.1001,47.1733,47.0757,47.1001,35240.0
2020-03-30 13:15:00,57.93,58.06,57.92,57.95,49299.0,47.1408,47.2466,47.1326,47.1571,49299.0
2020-03-30 13:20:00,57.95,57.95,57.69,57.86,25497.0,47.1571,47.1571,46.9455,47.0838,25497.0
2020-03-30 13:25:00,57.86,57.92,57.77,57.78,21644.0,47.0838,47.1326,47.0106,47.0187,21644.0
2020-03-30 13:30:00,57.8,57.91,57.7,57.89,36329.0,47.035,47.1245,46.9536,47.1082,36329.0
2020-03-30 13:35:00,57.88,57.9,57.74,57.82,41542.0,47.1001,47.1164,46.9862,47.0513,41542.0
2020-03-30 13:40:00,57.82,57.84,57.48,57.76,44908.0,47.0513,47.0675,46.7746,47.0024,44908.0
2020-03-30 13:45:00,57.75,57.89,57.71,57.89,49127.0,46.9943,47.1082,46.9618,47.1082,49127.0
2020-03-30 13:50:00,57.86,57.91,57.76,57.81,44742.0,47.0838,47.1245,47.0024,47.0431,44742.0
2020-03-30 13:55:00,57.79,57.91,57.68,57.82,66056.0,47.0269,47.1245,46.9373,47.0513,66056.0
2020-03-30 14:00:00,57.81,57.86,57.67,57.82,63407.0,47.0431,47.0838,46.9292,47.0513,63407.0
2020-03-30 14:05:00,57.83,57.92,57.77,57.87,40594.0,47.0594,47.1326,47.0106,47.092,40594.0
2020-03-30 14:10:00,57.87,57.88,57.43,57.5,40957.0,47.092,47.1001,46.7339,46.7909,40957.0
2020-03-30 14:15:00,57.5,57.5,57.19,57.23,30857.0,46.7909,46.7909,46.5386,46.5711,30857.0
2020-03-30 14:20:00,57.22,57.42,57.06,57.25,37815.0,46.563,46.7258,46.4328,46.5874,37815.0
2020-03-30 14:25:00,57.25,57.41,57.1,57.38,47503.0,46.5874,46.7176,46.4654,46.6932,47503.0
2020-03-30 14:30:00,57.36,57.6,57.28,57.6,36014.0,46.6769,46.8722,46.6118,46.8722,36014.0
2020-03-30 14:35:00,57.61,57.69,57.57,57.64,26070.0,46.8804,46.9455,46.8478,46.9048,26070.0
2020-03-30 14:40:00,57.64,57.84,57.59,57.79,44931.0,46.9048,47.0675,46.8641,47.0269,44931.0
2020-03-30 14:45:00,57.83,57.85,57.68,57.75,34154.0,47.0594,47.0757,46.9373,46.9943,34154.0
2020-03-30 14:50:00,57.79,57.98,57.67,57.9,33680.0,47.0269,47.1815,46.9292,47.1164,33680.0
2020-03-30 14:55:00,57.97,58.0,57.72,57.79,55751.0,47.1733,47.1977,46.9699,47.0269,55751.0
2020-03-30 15:00:00,57.83,58.06,57.75,58.04,68666.0,47.0594,47.2466,46.9943,47.2303,68666.0
2020-03-30 15:05:00,58.02,58.14,57.94,58.13,54460.0,47.214,47.3117,47.1489,47.3035,54460.0
2020-03-30 15:10:00,58.13,58.37,58.04,58.28,55532.0,47.3035,47.4988,47.2303,47.4256,55532.0
2020-03-30 15:15:00,58.29,58.29,57.98,58.12,62445.0,47.4337,47.4337,47.1815,47.2954,62445.0
2020-03-30 15:20:00,58.14,58.23,57.95,57.97,69192.0,47.3117,47.3849,47.1571,47.1733,69192.0
2020-03-30 15:25:00,57.99,57.99,57.43,57.79,82552.0,47.1896,47.1896,46.7339,47.0269,82552.0
2020-03-30 15:30:00,57.8,58.09,57.62,57.8,68245.0,47.035,47.271,46.8885,47.035,68245.0
2020-03-30 15:35:00,57.77,58.03,57.6,57.99,59111.0,47.0106,47.2222,46.8722,47.1896,59111.0
2020-03-30 15:40:00,57.95,58.13,57.81,58.01,103609.0,47.1571,47.3035,47.0431,47.2059,103609.0
2020-03-30 15:45:00,57.99,58.17,57.91,57.98,115473.0,47.1896,47.3361,47.1245,47.1815,115473.0
2020-03-30 15:50:00,57.99,58.32,57.87,58.08,170445.0,47.1896,47.4581,47.092,47.2628,170445.0
2020-03-30 15:55:00,58.1,58.26,57.88,58.03,243974.0,47.2791,47.4093,47.1001,47.2222,243974.0
2020-03-31 09:30:00,57.0,57.29,56.38,56.46,214770.0,46.384,46.62,45.8795,45.9446,214770.0
2020-03-31 09:35:00,56.48,56.53,55.67,55.79,100409.0,45.9608,46.0015,45.3017,45.3993,100409.0
2020-03-31 09:40:00,55.78,56.25,55.76,56.03,75825.0,45.3912,45.7737,45.3749,45.5946,75825.0
2020-03-31 09:45:00,56.0,56.06,55.51,55.53,79873.0,45.5702,45.6191,45.1715,45.1878,79873.0
2020-03-31 09:50:00,55.57,55.75,55.31,55.39,38096.0,45.2203,45.3668,45.0087,45.0738,38096.0
2020-03-31 09:55:00,55.38,55.68,55.33,55.6,44383.0,45.0657,45.3098,45.025,45.2447,44383.0
2020-03-31 10:00:00,55.61,55.79,55.5,55.69,49375.0,45.2529,45.3993,45.1634,45.318,49375.0
2020-03-31 10:05:00,55.69,55.77,55.35,55.36,41279.0,45.318,45.3831,45.0413,45.0494,41279.0
2020-03-31 10:10:00,55.39,55.56,55.32,55.55,58458.0,45.0738,45.2122,45.0169,45.204,58458.0
2020-03-31 10:15:00,55.57,55.94,55.53,55.93,51842.0,45.2203,45.5214,45.1878,45.5133,51842.0
2020-03-31 10:20:00,55.93,55.98,55.78,55.88,37380.0,45.5133,45.554,45.3912,45.4726,37380.0
2020-03-31 10:25:00,55.88,55.9,55.62,55.62,40060.0,45.4726,45.4889,45.261,45.261,40060.0
2020-03-31 10:30:00,55.61,55.86,55.59,55.79,41044.0,45.2529,45.4563,45.2366,45.3993,41044.0
2020-03-31 10:35:00,55.75,55.88,55.71,55.78,41023.0,45.3668,45.4726,45.3342,45.3912,41023.0
2020-03-31 10:40:00,55.8,55.86,55.6,55.61,33730.0,45.4075,45.4563,45.2447,45.2529,33730.0
2020-03-31 10:45:00,55.61,55.64,55.31,55.32,45107.0,45.2529,45.2773,45.0087,45.0169,45107.0
2020-03-31 10:50:00,55.32,55.38,55.13,55.21,48635.0,45.0169,45.0657,44.8623,44.9274,48635.0
2020-03-31 10:55:00,55.21,55.29,55.03,55.13,48567.0,44.9274,44.9925,44.7809,44.8623,48567.0
2020-03-31 11:00:00,55.11,55.12,54.89,54.99,75281.0,44.846,44.8541,44.667,44.7483,75281.0
2020-03-31 11:05:00,54.99,55.18,54.97,55.17,42087.0,44.7483,44.903,44.7321,44.8948,42087.0
2020-03-31 11:10:00,55.16,55.27,55.13,55.24,40420.0,44.8867,44.9762,44.8623,44.9518,40420.0
2020-03-31 11:15:00,55.23,55.33,55.15,55.2,49752.0,44.9436,45.025,44.8785,44.9192,49752.0
2020-03-31 11:20:00,55.22,55.27,55.16,55.25,34370.0,44.9355,44.9762,44.8867,44.9599,34370.0
2020-03-31 11:25:00,55.25,55.47,55.25,55.45,30511.0,44.9599,45.1389,44.9599,45.1227,30511.0
2020-03-31 11:30:00,55.45,55.62,55.43,55.61,41552.0,45.1227,45.261,45.1064,45.2529,41552.0
2020-03-31 11:35:00,55.64,55.67,55.42,55.44,43733.0,45.2773,45.3017,45.0983,45.1145,43733.0
2020-03-31 11:40:00,55.46,55.75,55.46,55.68,49085.0,45.1308,45.3668,45.1308,45.3098,49085.0
2020-03-31 11:45:00,55.68,55.77,55.61,55.74,60373.0,45.3098,45.3831,45.2529,45.3587,60373.0
2020-03-31 11:50:00,55.75,56.07,55.69,56.03,52848.0,45.3668,45.6272,45.318,45.5946,52848.0
2020-03-31 11:55:00,56.04,56.05,55.9,55.96,38688.0,45.6028,45.6109,45.4889,45.5377,38688.0
2020-03-31 12:00:00,55.93,55.98,55.79,55.88,64998.0,45.5133,45.554,45.3993,45.4726,64998.0
2020-03-31 12:05:00,55.89,55.93,55.77,55.89,44628.0,45.4807,45.5133,45.3831,45.4807,44628.0
2020-03-31 12:10:00,55.88,55.93,55.74,55.76,36503.0,45.4726,45.5133,45.3587,45.3749,36503.0
2020-03-31 12:15:00,55.75,55.82,55.61,55.67,47917.0,45.3668,45.4238,45.2529,45.3017,47917.0
2020-03-31 12:20:00,55.69,55.71,55.51,55.52,30518.0,45.318,45.3342,45.1715,45.1796,30518.0
2020-03-31 12:25:00,55.52,55.53,55.2,55.22,63422.0,45.1796,45.1878,44.9192,44.9355,63422.0
2020-03-31 12:30:00,55.22,55.27,54.95,55.04,37017.0,44.9355,44.9762,44.7158,44.789,37017.0
2020-03-31 12:35:00,55.02,55.03,54.67,54.77,84689.0,44.7728,44.7809,44.4879,44.5693,84689.0
2020-03-31 12:40:00,54.78,54.94,54.78,54.9,28254.0,44.5775,44.7077,44.5775,44.6751,28254.0
2020-03-31 12:45:00,54.9,55.01,54.69,55.0,39936.0,44.6751,44.7646,44.5042,44.7565,39936.0
2020-03-31 12:50:00,54.94,55.13,54.89,55.11,32374.0,44.7077,44.8623,44.667,44.846,32374.0
2020-03-31 12:55:00,55.11,55.17,54.92,54.97,40560.0,44.846,44.8948,44.6914,44.7321,40560.0
2020-03-31 13:00:00,54.96,55.24,54.95,55.09,29012.0,44.7239,44.9518,44.7158,44.8297,29012.0
2020-03-31 13:05:00,55.12,55.12,54.9,55.03,31791.0,44.8541,44.8541,44.6751,44.7809,31791.0
2020-03-31 13:10:00,55.02,55.1,54.9,54.96,18435.0,44.7728,44.8379,44.6751,44.7239,18435.0
2020-03-31 13:15:00,54.95,54.97,54.78,54.86,29174.0,44.7158,44.7321,44.5775,44.6426,29174.0
2020-03-31 13:20:00,54.81,54.88,54.63,54.79,50091.0,44.6019,44.6588,44.4554,44.5856,50091.0
2020-03-31 13:25:00,54.79,54.98,54.78,54.95,26915.0,44.5856,44.7402,44.5775,44.7158,26915.0
2020-03-31 13:30:00,54.95,55.16,54.81,55.07,22731.0,44.7158,44.8867,44.6019,44.8134,22731.0
2020-03-31 13:35:00,55.08,55.14,55.03,55.06,25224.0,44.8216,44.8704,44.7809,44.8053,25224.0
2020-03-31 13:40:00,55.08,55.21,55.07,55.15,34512.0,44.8216,44.9274,44.8134,44.8785,34512.0
2020-03-31 13:45:00,55.16,55.2,55.09,55.13,25759.0,44.8867,44.9192,44.8297,44.8623,25759.0
2020-03-31 13:50:00,55.14,55.14,54.95,54.97,36020.0,44.8704,44.8704,44.7158,44.7321,36020.0
2020-03-31 13:55:00,54.99,55.2,54.96,55.16,41359.0,44.7483,44.9192,44.7239,44.8867,41359.0
2020-03-31 14:00:00,55.17,55.19,54.98,54.99,41761.0,44.8948,44.9111,44.7402,44.7483,41761.0
2020-03-31 14:05:00,54.98,54.98,54.79,54.85,36593.0,44.7402,44.7402,44.5856,44.6344,36593.0
2020-03-31 14:10:00,54.84,54.84,54.6,54.61,41132.0,44.6263,44.6263,44.431,44.4391,41132.0
2020-03-31 14:15:00,54.61,54.62,54.36,54.43,43072.0,44.4391,44.4473,44.2357,44.2926,43072.0
2020-03-31 14:20:00,54.44,54.5,54.36,54.44,44726.0,44.3008,44.3496,44.2357,44.3008,44726.0
2020-03-31 14:25:00,54.45,54.62,54.45,54.58,46853.0,44.3089,44.4473,44.3089,44.4147,46853.0
2020-03-31 14:30:00,54.59,54.81,54.57,54.78,46444.0,44.4228,44.6019,44.4066,44.5775,46444.0
2020-03-31 14:35:00,54.79,54.95,54.72,54.88,53665.0,44.5856,44.7158,44.5286,44.6588,53665.0
2020-03-31 14:40:00,54.85,54.88,54.73,54.76,48002.0,44.6344,44.6588,44.5368,44.5612,48002.0
2020-03-31 14:45:00,54.75,54.79,54.5,54.78,73679.0,44.553,44.5856,44.3496,44.5775,73679.0
2020-03-31 14:50:00,54.8,55.04,54.76,55.0,58450.0,44.5937,44.789,44.5612,44.7565,58450.0
2020-03-31 14:55:00,55.0,55.14,54.96,55.06,61898.0,44.7565,44.8704,44.7239,44.8053,61898.0
2020-03-31 15:00:00,55.1,55.23,54.82,54.84,79860.0,44.8379,44.9436,44.61,44.6263,79860.0
2020-03-31 15:05:00,54.85,54.88,54.63,54.71,64691.0,44.6344,44.6588,44.4554,44.5205,64691.0
2020-03-31 15:10:00,54.69,54.69,54.34,54.47,88837.0,44.5042,44.5042,44.2194,44.3252,88837.0
2020-03-31 15:15:00,54.44,54.65,54.34,54.4,89373.0,44.3008,44.4717,44.2194,44.2682,89373.0
2020-03-31 15:20:00,54.42,54.45,54.23,54.31,85289.0,44.2845,44.3089,44.1299,44.195,85289.0
2020-03-31 15:25:00,54.3,54.55,54.3,54.43,104612.0,44.1868,44.3903,44.1868,44.2926,104612.0
2020-03-31 15:30:00,54.43,54.69,54.42,54.61,114742.0,44.2926,44.5042,44.2845,44.4391,114742.0
2020-03-31 15:35:00,54.61,54.77,54.41,54.74,95668.0,44.4391,44.5693,44.2764,44.5449,95668.0
2020-03-31 15:40:00,54.72,54.92,54.64,54.77,105622.0,44.5286,44.6914,44.4635,44.5693,105622.0
2020-03-31 15:45:00,54.76,54.77,54.15,54.21,206495.0,44.5612,44.5693,44.0648,44.1136,206495.0
2020-03-31 15:50:00,54.2,54.36,53.59,54.13,379602.0,44.1055,44.2357,43.6091,44.0485,379602.0
2020-03-31 15:55:00,54.13,54.21,53.78,54.14,699496.0,44.0485,44.1136,43.7637,44.0566,699496.0
2020-04-01 09:30:00,51.9,52.0,51.25,51.36,204621.0,42.2338,42.3152,41.7049,41.7944,204621.0
2020-04-01 09:35:00,51.4,52.13,51.24,51.66,90045.0,41.827,42.421,41.6968,42.0385,90045.0
2020-04-01 09:40:00,51.68,52.13,51.61,52.02,64262.0,42.0548,42.421,41.9979,42.3315,64262.0
2020-04-01 09:45:00,51.98,52.13,51.77,51.94,42070.0,42.2989,42.421,42.1281,42.2664,42070.0
2020-04-01 09:50:00,51.9,52.43,51.9,52.28,89729.0,42.2338,42.6651,42.2338,42.5431,89729.0
2020-04-01 09:55:00,52.3,52.34,51.96,52.1,48747.0,42.5593,42.5919,42.2827,42.3966,48747.0
2020-04-01 10:00:00,52.22,52.22,51.79,51.8,59540.0,42.4942,42.4942,42.1443,42.1525,59540.0
2020-04-01 10:05:00,51.77,52.14,51.74,52.03,50231.0,42.1281,42.4291,42.1036,42.3396,50231.0
2020-04-01 10:10:00,52.08,52.19,51.87,51.93,51263.0,42.3803,42.4698,42.2094,42.2583,51263.0
2020-04-01 10:15:00,51.92,51.99,51.52,51.52,42887.0,42.2501,42.3071,41.9246,41.9246,42887.0
2020-04-01 10:20:00,51.55,51.66,51.34,51.34,54394.0,41.949,42.0385,41.7781,41.7781,54394.0
2020-04-01 10:25:00,51.34,51.41,51.14,51.14,38361.0,41.7781,41.8351,41.6154,41.6154,38361.0
2020-04-01 10:30:00,51.11,51.23,51.03,51.16,59982.0,41.591,41.6886,41.5259,41.6317,59982.0
2020-04-01 10:35:00,51.18,51.27,51.02,51.08,54427.0,41.6479,41.7212,41.5177,41.5666,54427.0
2020-04-01 10:40:00,51.11,51.15,51.01,51.08,61092.0,41.591,41.6235,41.5096,41.5666,61092.0
2020-04-01 10:45:00,51.08,51.32,51.03,51.1,41274.0,41.5666,41.7619,41.5259,41.5828,41274.0
2020-04-01 10:50:00,51.08,51.09,50.93,50.93,69856.0,41.5666,41.5747,41.4445,41.4445,69856.0
2020-04-01 10:55:00,50.92,50.99,50.78,50.96,59256.0,41.4364,41.4933,41.3224,41.4689,59256.0
2020-04-01 11:00:00,50.94,51.12,50.85,51.12,43568.0,41.4526,41.5991,41.3794,41.5991,43568.0
2020-04-01 11:05:00,51.09,51.3,51.06,51.29,20029.0,41.5747,41.7456,41.5503,41.7374,20029.0
2020-04-01 11:10:00,51.3,51.36,50.99,51.05,26384.0,41.7456,41.7944,41.4933,41.5421,26384.0
2020-04-01 11:15:00,51.08,51.12,50.98,51.03,18912.0,41.5666,41.5991,41.4852,41.5259,18912.0
2020-04-01 11:20:00,51.03,51.07,50.78,50.79,37334.0,41.5259,41.5584,41.3224,41.3306,37334.0
2020-04-01 11:25:00,50.79,50.79,50.53,50.57,38986.0,41.3306,41.3306,41.119,41.1515,38986.0
2020-04-01 11:30:00,50.59,50.7,50.45,50.66,83584.0,41.1678,41.2573,41.0539,41.2248,83584.0
2020-04-01 11:35:00,50.65,50.73,50.52,50.52,24501.0,41.2166,41.2817,41.1109,41.1109,24501.0
2020-04-01 11:40:00,50.51,50.57,50.29,50.42,47287.0,41.1027,41.1515,40.9237,41.0295,47287.0
2020-04-01 11:45:00,50.38,50.48,50.23,50.39,33648.0,40.9969,41.0783,40.8749,41.0051,33648.0
2020-04-01 11:50:00,50.36,50.42,50.28,50.39,25815.0,40.9807,41.0295,40.9156,41.0051,25815.0
2020-04-01 11:55:00,50.38,50.55,50.38,50.43,20379.0,40.9969,41.1353,40.9969,41.0376,20379.0
2020-04-01 12:00:00,50.42,50.44,50.22,50.3,26123.0,41.0295,41.0458,40.8667,40.9318,26123.0
2020-04-01 12:05:00,50.3,50.36,50.13,50.16,38021.0,40.9318,40.9807,40.7935,40.8179,38021.0
2020-04-01 12:10:00,50.18,50.21,50.08,50.21,24238.0,40.8342,40.8586,40.7528,40.8586,24238.0
2020-04-01 12:15:00,50.21,50.26,50.02,50.04,35515.0,40.8586,40.8993,40.704,40.7203,35515.0
2020-04-01 12:20:00,50.01,50.12,49.88,50.02,95276.0,40.6958,40.7854,40.5901,40.704,95276.0
2020-04-01 12:25:00,50.01,50.05,49.75,49.82,38950.0,40.6958,40.7284,40.4843,40.5412,38950.0
2020-04-01 12:30:00,49.82,49.93,49.79,49.8,43318.0,40.5412,40.6307,40.5168,40.525,43318.0
2020-04-01 12:35:00,49.79,49.8,49.61,49.68,49834.0,40.5168,40.525,40.3703,40.4273,49834.0
2020-04-01 12:40:00,49.69,49.73,49.64,49.72,35359.0,40.4354,40.468,40.3948,40.4599,35359.0
2020-04-01 12:45:00,49.73,49.77,49.51,49.55,28662.0,40.468,40.5005,40.289,40.3215,28662.0
2020-04-01 12:50:00,49.55,49.61,49.5,49.56,33551.0,40.3215,40.3703,40.2808,40.3297,33551.0
2020-04-01 12:55:00,49.54,49.57,49.37,49.37,32494.0,40.3134,40.3378,40.175,40.175,32494.0
2020-04-01 13:00:00,49.36,49.7,49.3,49.59,68797.0,40.1669,40.4436,40.1181,40.3541,68797.0
2020-04-01 13:05:00,49.57,49.63,49.45,49.58,65304.0,40.3378,40.3866,40.2401,40.3459,65304.0
2020-04-01 13:10:00,49.59,49.59,49.3,49.3,66146.0,40.3541,40.3541,40.1181,40.1181,66146.0
2020-04-01 13:15:00,49.3,49.57,49.26,49.56,69168.0,40.1181,40.3378,40.0855,40.3297,69168.0
2020-04-01 13:20:00,49.53,49.79,49.51,49.79,41554.0,40.3052,40.5168,40.289,40.5168,41554.0
2020-04-01 13:25:00,49.78,49.82,49.6,49.62,59042.0,40.5087,40.5412,40.3622,40.3785,59042.0
2020-04-01 13:30:00,49.61,49.61,49.41,49.47,79597.0,40.3703,40.3703,40.2076,40.2564,79597.0
2020-04-01 13:35:00,49.49,49.64,49.45,49.64,58976.0,40.2727,40.3948,40.2401,40.3948,58976.0
2020-04-01 13:40:00,49.65,49.66,49.54,49.62,41090.0,40.4029,40.411,40.3134,40.3785,41090.0
2020-04-01 13:45:00,49.6,49.66,49.45,49.62,38138.0,40.3622,40.411,40.2401,40.3785,38138.0
2020-04-01 13:50:00,49.61,49.65,49.52,49.57,41029.0,40.3703,40.4029,40.2971,40.3378,41029.0
2020-04-01 13:55:00,49.59,49.91,49.59,49.81,45702.0,40.3541,40.6145,40.3541,40.5331,45702.0
2020-04-01 14:00:00,49.82,50.18,49.82,50.12,92726.0,40.5412,40.8342,40.5412,40.7854,92726.0
2020-04-01 14:05:00,50.13,50.47,50.12,50.22,77646.0,40.7935,41.0702,40.7854,40.8667,77646.0
2020-04-01 14:10:00,50.25,50.38,50.1,50.17,109892.0,40.8911,40.9969,40.7691,40.826,109892.0
2020-04-01 14:15:00,50.16,50.35,50.12,50.34,124041.0,40.8179,40.9725,40.7854,40.9644,124041.0
2020-04-01 14:20:00,50.36,50.49,50.25,50.27,77890.0,40.9807,41.0864,40.8911,40.9074,77890.0
2020-04-01 14:25:00,50.29,50.32,50.08,50.1,43385.0,40.9237,40.9481,40.7528,40.7691,43385.0
2020-04-01 14:30:00,50.1,50.1,49.75,49.93,41885.0,40.7691,40.7691,40.4843,40.6307,41885.0
2020-04-01 14:35:00,49.92,50.05,49.83,50.01,54525.0,40.6226,40.7284,40.5494,40.6958,54525.0
2020-04-01 14:40:00,50.01,50.01,49.83,49.94,46521.0,40.6958,40.6958,40.5494,40.6389,46521.0
2020-04-01 14:45:00,49.95,50.01,49.82,49.94,33325.0,40.647,40.6958,40.5412,40.6389,33325.0
2020-04-01 14:50:00,49.94,50.04,49.86,49.93,95567.0,40.6389,40.7203,40.5738,40.6307,95567.0
2020-04-01 14:55:00,49.94,49.96,49.63,49.7,80917.0,40.6389,40.6552,40.3866,40.4436,80917.0
2020-04-01 15:00:00,49.7,49.8,49.56,49.59,42053.0,40.4436,40.525,40.3297,40.3541,42053.0
2020-04-01 15:05:00,49.59,49.65,49.4,49.48,54134.0,40.3541,40.4029,40.1995,40.2646,54134.0
2020-04-01 15:10:00,49.48,49.52,49.35,49.37,47473.0,40.2646,40.2971,40.1588,40.175,47473.0
2020-04-01 15:15:00,49.38,49.49,49.28,49.4,132499.0,40.1832,40.2727,40.1018,40.1995,132499.0
2020-04-01 15:20:00,49.4,49.43,49.28,49.31,90634.0,40.1995,40.2239,40.1018,40.1262,90634.0
2020-04-01 15:25:00,49.3,49.43,49.29,49.39,84311.0,40.1181,40.2239,40.1099,40.1913,84311.0
2020-04-01 15:30:00,49.38,49.59,49.37,49.49,88359.0,40.1832,40.3541,40.175,40.2727,88359.0
2020-04-01 15:35:00,49.49,49.52,49.29,49.36,68735.0,40.2727,40.2971,40.1099,40.1669,68735.0
2020-04-01 15:40:00,49.36,49.42,49.28,49.36,111740.0,40.1669,40.2157,40.1018,40.1669,111740.0
2020-04-01 15:45:00,49.37,49.94,49.34,49.89,159069.0,40.175,40.6389,40.1506,40.5982,159069.0
2020-04-01 15:50:00,49.82,50.4,49.71,50.4,206800.0,40.5412,41.0132,40.4517,41.0132,206800.0
2020-04-01 15:55:00,50.4,50.53,49.91,50.14,429547.0,41.0132,41.119,40.6145,40.8016,429547.0
2020-04-02 09:30:00,49.41,50.67,49.31,50.55,130412.0,40.2076,41.2329,40.1262,41.1353,130412.0
2020-04-02 09:35:00,50.56,50.85,50.25,50.37,83585.0,41.1434,41.3794,40.8911,40.9888,83585.0
2020-04-02 09:40:00,50.34,50.7,50.32,50.55,55635.0,40.9644,41.2573,40.9481,41.1353,55635.0
2020-04-02 09:45:00,50.53,50.69,50.37,50.66,48921.0,41.119,41.2492,40.9888,41.2248,48921.0
2020-04-02 09:50:00,50.66,50.72,50.41,50.43,48616.0,41.2248,41.2736,41.0213,41.0376,48616.0
2020-04-02 09:55:00,50.44,51.08,50.44,50.86,56290.0,41.0458,41.5666,41.0458,41.3875,56290.0
2020-04-02 10:00:00,50.88,51.25,50.87,51.11,34942.0,41.4038,41.7049,41.3957,41.591,34942.0
2020-04-02 10:05:00,51.14,51.15,50.91,51.01,29337.0,41.6154,41.6235,41.4282,41.5096,29337.0
2020-04-02 10:10:00,51.02,51.11,50.86,50.87,46749.0,41.5177,41.591,41.3875,41.3957,46749.0
2020-04-02 10:15:00,50.88,51.02,50.77,51.01,37310.0,41.4038,41.5177,41.3143,41.5096,37310.0
2020-04-02 10:20:00,50.99,51.07,50.91,51.03,104208.0,41.4933,41.5584,41.4282,41.5259,104208.0
2020-04-02 10:25:00,51.0,51.18,50.96,51.18,45695.0,41.5015,41.6479,41.4689,41.6479,45695.0
2020-04-02 10:30:00,51.2,51.46,51.14,51.39,70181.0,41.6642,41.8758,41.6154,41.8188,70181.0
2020-04-02 10:35:00,51.38,51.9,51.38,51.78,115137.0,41.8107,42.2338,41.8107,42.1362,115137.0
2020-04-02 10:40:00,51.8,51.8,51.31,51.36,67030.0,42.1525,42.1525,41.7537,41.7944,67030.0
2020-04-02 10:45:00,51.34,51.55,51.06,51.15,64460.0,41.7781,41.949,41.5503,41.6235,64460.0
2020-04-02 10:50:00,51.15,51.37,51.03,51.11,35741.0,41.6235,41.8025,41.5259,41.591,35741.0
2020-04-02 10:55:00,51.14,51.53,51.14,51.51,34129.0,41.6154,41.9328,41.6154,41.9165,34129.0
2020-04-02 11:00:00,51.52,51.54,51.27,51.43,139830.0,41.9246,41.9409,41.7212,41.8514,139830.0
2020-04-02 11:05:00,51.43,51.6,51.27,51.33,104596.0,41.8514,41.9897,41.7212,41.77,104596.0
2020-04-02 11:10:00,51.31,51.38,51.22,51.29,31841.0,41.7537,41.8107,41.6805,41.7374,31841.0
2020-04-02 11:15:00,51.3,51.81,51.3,51.69,34372.0,41.7456,42.1606,41.7456,42.063,34372.0
2020-04-02 11:20:00,51.7,51.7,51.48,51.58,24234.0,42.0711,42.0711,41.8921,41.9734,24234.0
2020-04-02 11:25:00,51.54,51.54,51.23,51.34,25773.0,41.9409,41.9409,41.6886,41.7781,25773.0
2020-04-02 11:30:00,51.37,51.54,51.35,51.48,23180.0,41.8025,41.9409,41.7863,41.8921,23180.0
2020-04-02 11:35:00,51.47,51.65,51.43,51.53,59022.0,41.8839,42.0304,41.8514,41.9328,59022.0
2020-04-02 11:40:00,51.53,51.86,51.53,51.76,73983.0,41.9328,42.2013,41.9328,42.1199,73983.0
2020-04-02 11:45:00,51.77,51.99,51.68,51.96,25590.0,42.1281,42.3071,42.0548,42.2827,25590.0
2020-04-02 11:50:00,51.97,52.02,51.89,51.91,26474.0,42.2908,42.3315,42.2257,42.242,26474.0
2020-04-02 11:55:00,51.88,52.04,51.8,51.96,28519.0,42.2176,42.3478,42.1525,42.2827,28519.0
2020-04-02 12:00:00,51.98,52.06,51.9,51.99,28023.0,42.2989,42.364,42.2338,42.3071,28023.0
2020-04-02 12:05:00,51.97,52.13,51.92,52.04,22638.0,42.2908,42.421,42.2501,42.3478,22638.0
2020-04-02 12:10:00,52.03,52.29,52.02,52.22,27433.0,42.3396,42.5512,42.3315,42.4942,27433.0
2020-04-02 12:15:00,52.22,52.29,52.13,52.25,22949.0,42.4942,42.5512,42.421,42.5187,22949.0
2020-04-02 12:20:00,52.24,52.27,52.05,52.05,23078.0,42.5105,42.5349,42.3559,42.3559,23078.0
2020-04-02 12:25:00,52.09,52.27,52.07,52.19,53666.0,42.3885,42.5349,42.3722,42.4698,53666.0
2020-04-02 12:30:00,52.2,52.29,52.0,52.03,34943.0,42.478,42.5512,42.3152,42.3396,34943.0
2020-04-02 12:35:00,52.01,52.17,52.0,52.0,28273.0,42.3234,42.4536,42.3152,42.3152,28273.0
2020-04-02 12:40:00,52.0,52.13,51.93,52.08,23000.0,42.3152,42.421,42.2583,42.3803,23000.0
2020-04-02 12:45:00,52.08,52.26,52.05,52.25,37387.0,42.3803,42.5268,42.3559,42.5187,37387.0
2020-04-02 12:50:00,52.25,52.42,52.24,52.39,18001.0,42.5187,42.657,42.5105,42.6326,18001.0
2020-04-02 12:55:00,52.39,52.39,52.21,52.25,16999.0,42.6326,42.6326,42.4861,42.5187,16999.0
2020-04-02 13:00:00,52.29,52.45,52.19,52.28,24328.0,42.5512,42.6814,42.4698,42.5431,24328.0
2020-04-02 13:05:00,52.26,52.28,52.13,52.13,22726.0,42.5268,42.5431,42.421,42.421,22726.0
2020-04-02 13:10:00,52.13,52.15,51.98,52.01,66499.0,42.421,42.4373,42.2989,42.3234,66499.0
2020-04-02 13:15:00,52.0,52.06,51.9,51.91,21530.0,42.3152,42.364,42.2338,42.242,21530.0
2020-04-02 13:20:00,51.89,51.94,51.83,51.83,45496.0,42.2257,42.2664,42.1769,42.1769,45496.0
2020-04-02 13:25:00,51.85,51.9,51.39,51.39,44095.0,42.1932,42.2338,41.8188,41.8188,44095.0
2020-04-02 13:30:00,51.4,51.48,51.31,51.41,36464.0,41.827,41.8921,41.7537,41.8351,36464.0
2020-04-02 13:35:00,51.43,51.55,51.41,51.47,19286.0,41.8514,41.949,41.8351,41.8839,19286.0
2020-04-02 13:40:00,51.46,51.73,51.46,51.66,15858.0,41.8758,42.0955,41.8758,42.0385,15858.0
2020-04-02 13:45:00,51.65,51.75,51.61,51.69,18207.0,42.0304,42.1118,41.9979,42.063,18207.0
2020-04-02 13:50:00,51.68,51.84,51.66,51.84,18116.0,42.0548,42.185,42.0385,42.185,18116.0
2020-04-02 13:55:00,51.77,51.78,51.6,51.62,10255.0,42.1281,42.1362,41.9897,42.006,10255.0
2020-04-02 14:00:00,51.6,51.63,51.3,51.36,23300.0,41.9897,42.0141,41.7456,41.7944,23300.0
2020-04-02 14:05:00,51.35,51.37,51.13,51.13,19015.0,41.7863,41.8025,41.6072,41.6072,19015.0
2020-04-02 14:10:00,51.14,51.34,51.0,51.33,25648.0,41.6154,41.7781,41.5015,41.77,25648.0
2020-04-02 14:15:00,51.36,51.36,51.05,51.07,40771.0,41.7944,41.7944,41.5421,41.5584,40771.0
2020-04-02 14:20:00,51.06,51.25,51.04,51.14,24723.0,41.5503,41.7049,41.534,41.6154,24723.0
2020-04-02 14:25:00,51.17,51.57,51.14,51.56,23288.0,41.6398,41.9653,41.6154,41.9572,23288.0
2020-04-02 14:30:00,51.53,51.56,51.4,51.51,20139.0,41.9328,41.9572,41.827,41.9165,20139.0
2020-04-02 14:35:00,51.49,51.6,51.38,51.57,23096.0,41.9002,41.9897,41.8107,41.9653,23096.0
2020-04-02 14:40:00,51.56,51.61,51.3,51.3,28852.0,41.9572,41.9979,41.7456,41.7456,28852.0
2020-04-02 14:45:00,51.29,51.47,51.23,51.31,25266.0,41.7374,41.8839,41.6886,41.7537,25266.0
2020-04-02 14:50:00,51.3,51.66,51.23,51.57,53728.0,41.7456,42.0385,41.6886,41.9653,53728.0
2020-04-02 14:55:00,51.55,51.76,51.5,51.74,29235.0,41.949,42.1199,41.9083,42.1036,29235.0
2020-04-02 15:00:00,51.75,51.87,51.71,51.78,37383.0,42.1118,42.2094,42.0792,42.1362,37383.0
2020-04-02 15:05:00,51.78,51.87,51.64,51.85,30782.0,42.1362,42.2094,42.0223,42.1932,30782.0
2020-04-02 15:10:00,51.86,51.87,51.67,51.76,59830.0,42.2013,42.2094,42.0467,42.1199,59830.0
2020-04-02 15:15:00,51.71,51.97,51.7,51.95,34246.0,42.0792,42.2908,42.0711,42.2745,34246.0
2020-04-02 15:20:00,51.96,52.01,51.89,51.91,35823.0,42.2827,42.3234,42.2257,42.242,35823.0
2020-04-02 15:25:00,51.92,51.97,51.78,51.88,31857.0,42.2501,42.2908,42.1362,42.2176,31857.0
2020-04-02 15:30:00,51.89,52.01,51.61,51.64,51498.0,42.2257,42.3234,41.9979,42.0223,51498.0
2020-04-02 15:35:00,51.63,51.7,51.3,51.4,48765.0,42.0141,42.0711,41.7456,41.827,48765.0
2020-04-02 15:40:00,51.41,51.87,51.32,51.85,55524.0,41.8351,42.2094,41.7619,42.1932,55524.0
2020-04-02 15:45:00,51.87,51.98,51.53,51.67,68530.0,42.2094,42.2989,41.9328,42.0467,68530.0
2020-04-02 15:50:00,51.71,52.82,51.7,52.59,141343.0,42.0792,42.9825,42.0711,42.7953,141343.0
2020-04-02 15:55:00,52.6,52.85,52.34,52.42,311265.0,42.8035,43.0069,42.5919,42.657,311265.0
2020-04-03 09:30:00,51.59,52.02,51.53,51.82,121968.0,41.9816,42.3315,41.9328,42.1687,121968.0
2020-04-03 09:35:00,51.86,52.12,51.83,52.0,122061.0,42.2013,42.4129,42.1769,42.3152,122061.0
2020-04-03 09:40:00,52.03,52.48,52.01,52.36,71680.0,42.3396,42.7058,42.3234,42.6082,71680.0
2020-04-03 09:45:00,52.38,52.41,52.21,52.31,47785.0,42.6244,42.6489,42.4861,42.5675,47785.0
2020-04-03 09:50:00,52.34,52.47,52.14,52.3,53088.0,42.5919,42.6977,42.4291,42.5593,53088.0
2020-04-03 09:55:00,52.28,52.59,52.28,52.48,49811.0,42.5431,42.7953,42.5431,42.7058,49811.0
2020-04-03 10:00:00,52.49,52.82,52.39,52.39,38220.0,42.714,42.9825,42.6326,42.6326,38220.0
2020-04-03 10:05:00,52.38,52.61,52.34,52.43,42890.0,42.6244,42.8116,42.5919,42.6651,42890.0
2020-04-03 10:10:00,52.44,52.57,52.37,52.42,82283.0,42.6733,42.7791,42.6163,42.657,82283.0
2020-04-03 10:15:00,52.43,52.48,52.16,52.18,69513.0,42.6651,42.7058,42.4454,42.4617,69513.0
2020-04-03 10:20:00,52.19,52.25,51.92,52.22,34289.0,42.4698,42.5187,42.2501,42.4942,34289.0
2020-04-03 10:25:00,52.18,52.22,51.91,51.95,29822.0,42.4617,42.4942,42.242,42.2745,29822.0
2020-04-03 10:30:00,52.06,52.08,51.88,51.97,51176.0,42.364,42.3803,42.2176,42.2908,51176.0
2020-04-03 10:35:00,51.96,52.13,51.93,52.03,56534.0,42.2827,42.421,42.2583,42.3396,56534.0
2020-04-03 10:40:00,52.02,52.33,52.02,52.31,50867.0,42.3315,42.5838,42.3315,42.5675,50867.0
2020-04-03 10:45:00,52.29,52.29,52.06,52.12,30830.0,42.5512,42.5512,42.364,42.4129,30830.0
2020-04-03 10:50:00,52.09,52.21,51.9,51.93,42314.0,42.3885,42.4861,42.2338,42.2583,42314.0
2020-04-03 10:55:00,51.94,52.21,51.91,52.12,38199.0,42.2664,42.4861,42.242,42.4129,38199.0
2020-04-03 11:00:00,52.11,52.29,52.07,52.07,42959.0,42.4047,42.5512,42.3722,42.3722,42959.0
2020-04-03 11:05:00,52.05,52.08,51.84,51.91,71720.0,42.3559,42.3803,42.185,42.242,71720.0
2020-04-03 11:10:00,51.92,51.92,51.55,51.55,40773.0,42.2501,42.2501,41.949,41.949,40773.0
2020-04-03 11:15:00,51.54,51.56,51.39,51.44,29343.0,41.9409,41.9572,41.8188,41.8595,29343.0
2020-04-03 11:20:00,51.42,51.47,51.2,51.2,35396.0,41.8432,41.8839,41.6642,41.6642,35396.0
2020-04-03 11:25:00,51.21,51.43,51.2,51.36,50049.0,41.6723,41.8514,41.6642,41.7944,50049.0
2020-04-03 11:30:00,51.35,51.46,51.21,51.4,25055.0,41.7863,41.8758,41.6723,41.827,25055.0
2020-04-03 11:35:00,51.39,51.49,51.25,51.44,54408.0,41.8188,41.9002,41.7049,41.8595,54408.0
2020-04-03 11:40:00,51.4,51.45,51.27,51.3,28528.0,41.827,41.8676,41.7212,41.7456,28528.0
2020-04-03 11:45:00,51.28,51.29,51.04,51.23,28020.0,41.7293,41.7374,41.534,41.6886,28020.0
2020-04-03 11:50:00,51.22,51.24,51.08,51.14,22335.0,41.6805,41.6968,41.5666,41.6154,22335.0
2020-04-03 11:55:00,51.14,51.43,51.13,51.34,41030.0,41.6154,41.8514,41.6072,41.7781,41030.0
2020-04-03 12:00:00,51.33,51.4,51.2,51.24,26142.0,41.77,41.827,41.6642,41.6968,26142.0
2020-04-03 12:05:00,51.24,51.24,50.79,50.83,44615.0,41.6968,41.6968,41.3306,41.3631,44615.0
2020-04-03 12:10:00,50.85,50.92,50.61,50.64,34299.0,41.3794,41.4364,41.1841,41.2085,34299.0
2020-04-03 12:15:00,50.65,50.74,50.54,50.61,39451.0,41.2166,41.2899,41.1271,41.1841,39451.0
2020-04-03 12:20:00,50.58,50.76,50.56,50.64,26580.0,41.1597,41.3062,41.1434,41.2085,26580.0
2020-04-03 12:25:00,50.64,50.74,50.53,50.71,36341.0,41.2085,41.2899,41.119,41.2655,36341.0
2020-04-03 12:30:00,50.69,50.85,50.62,50.71,56763.0,41.2492,41.3794,41.1922,41.2655,56763.0
2020-04-03 12:35:00,50.7,50.83,50.65,50.83,26655.0,41.2573,41.3631,41.2166,41.3631,26655.0
2020-04-03 12:40:00,50.8,50.98,50.72,50.94,33462.0,41.3387,41.4852,41.2736,41.4526,33462.0
2020-04-03 12:45:00,50.95,50.95,50.63,50.63,20727.0,41.4608,41.4608,41.2004,41.2004,20727.0
2020-04-03 12:50:00,50.66,50.76,50.61,50.73,29835.0,41.2248,41.3062,41.1841,41.2817,29835.0
2020-04-03 12:55:00,50.72,50.77,50.64,50.7,23874.0,41.2736,41.3143,41.2085,41.2573,23874.0
2020-04-03 13:00:00,50.73,50.87,50.65,50.86,25645.0,41.2817,41.3957,41.2166,41.3875,25645.0
2020-04-03 13:05:00,50.89,50.99,50.85,50.99,24098.0,41.4119,41.4933,41.3794,41.4933,24098.0
2020-04-03 13:10:00,51.0,51.02,50.85,50.85,29268.0,41.5015,41.5177,41.3794,41.3794,29268.0
2020-04-03 13:15:00,50.86,50.91,50.75,50.88,55553.0,41.3875,41.4282,41.298,41.4038,55553.0
2020-04-03 13:20:00,50.89,50.95,50.73,50.73,26020.0,41.4119,41.4608,41.2817,41.2817,26020.0
2020-04-03 13:25:00,50.72,50.73,50.53,50.56,25461.0,41.2736,41.2817,41.119,41.1434,25461.0
2020-04-03 13:30:00,50.55,50.55,50.39,50.46,52243.0,41.1353,41.1353,41.0051,41.062,52243.0
2020-04-03 13:35:00,50.45,50.51,50.35,50.4,71599.0,41.0539,41.1027,40.9725,41.0132,71599.0
2020-04-03 13:40:00,50.39,50.4,50.23,50.37,29600.0,41.0051,41.0132,40.8749,40.9888,29600.0
2020-04-03 13:45:00,50.38,50.58,50.38,50.52,20460.0,40.9969,41.1597,40.9969,41.1109,20460.0
2020-04-03 13:50:00,50.53,50.56,50.37,50.39,18310.0,41.119,41.1434,40.9888,41.0051,18310.0
2020-04-03 13:55:00,50.37,50.38,50.27,50.33,24911.0,40.9888,40.9969,40.9074,40.9562,24911.0
2020-04-03 14:00:00,50.35,50.43,50.26,50.33,29006.0,40.9725,41.0376,40.8993,40.9562,29006.0
2020-04-03 14:05:00,50.31,50.34,50.2,50.23,31952.0,40.94,40.9644,40.8505,40.8749,31952.0
2020-04-03 14:10:00,50.24,50.26,50.08,50.17,33471.0,40.883,40.8993,40.7528,40.826,33471.0
2020-04-03 14:15:00,50.19,50.23,50.09,50.11,35480.0,40.8423,40.8749,40.7609,40.7772,35480.0
2020-04-03 14:20:00,50.12,50.3,50.09,50.27,25824.0,40.7854,40.9318,40.7609,40.9074,25824.0
2020-04-03 14:25:00,50.26,50.39,50.22,50.34,57668.0,40.8993,41.0051,40.8667,40.9644,57668.0
2020-04-03 14:30:00,50.33,50.36,50.12,50.27,55915.0,40.9562,40.9807,40.7854,40.9074,55915.0
2020-04-03 14:35:00,50.27,50.29,50.13,50.19,50342.0,40.9074,40.9237,40.7935,40.8423,50342.0
2020-04-03 14:40:00,50.2,50.27,50.02,50.03,39130.0,40.8505,40.9074,40.704,40.7121,39130.0
2020-04-03 14:45:00,50.04,50.21,50.03,50.18,31562.0,40.7203,40.8586,40.7121,40.8342,31562.0
2020-04-03 14:50:00,50.21,50.53,50.2,50.44,41303.0,40.8586,41.119,40.8505,41.0458,41303.0
2020-04-03 14:55:00,50.45,50.61,50.41,50.59,30478.0,41.0539,41.1841,41.0213,41.1678,30478.0
2020-04-03 15:00:00,50.6,50.68,50.32,50.34,38935.0,41.176,41.2411,40.9481,40.9644,38935.0
2020-04-03 15:05:00,50.34,50.35,50.14,50.16,37047.0,40.9644,40.9725,40.8016,40.8179,37047.0
2020-04-03 15:10:00,50.14,50.27,50.07,50.19,40055.0,40.8016,40.9074,40.7447,40.8423,40055.0
2020-04-03 15:15:00,50.19,50.6,50.17,50.45,47940.0,40.8423,41.176,40.826,41.0539,47940.0
2020-04-03 15:20:00,50.45,50.49,50.25,50.28,38746.0,41.0539,41.0864,40.8911,40.9156,38746.0
2020-04-03 15:25:00,50.26,50.45,50.21,50.43,62495.0,40.8993,41.0539,40.8586,41.0376,62495.0
2020-04-03 15:30:00,50.43,50.54,50.17,50.19,56040.0,41.0376,41.1271,40.826,40.8423,56040.0
2020-04-03 15:35:00,50.19,50.37,50.13,50.17,73498.0,40.8423,40.9888,40.7935,40.826,73498.0
2020-04-03 15:40:00,50.16,50.27,49.94,49.98,92200.0,40.8179,40.9074,40.6389,40.6714,92200.0
2020-04-03 15:45:00,49.96,50.45,49.96,50.32,101569.0,40.6552,41.0539,40.6552,40.9481,101569.0
2020-04-03 15:50:00,50.35,50.57,50.04,50.41,260673.0,40.9725,41.1515,40.7203,41.0213,260673.0
2020-04-03 15:55:00,50.42,50.44,50.1,50.27,330485.0,41.0295,41.0458,40.7691,40.9074,330485.0
2020-04-06 09:30:00,52.53,52.85,52.23,52.5,214173.0,42.7465,43.0069,42.5024,42.7221,214173.0
2020-04-06 09:35:00,52.52,52.65,52.3,52.52,95204.0,42.7384,42.8442,42.5593,42.7384,95204.0
2020-04-06 09:40:00,52.55,53.22,52.52,53.08,105285.0,42.7628,43.308,42.7384,43.1941,105285.0
2020-04-06 09:45:00,53.04,53.33,52.93,53.16,68432.0,43.1615,43.3975,43.072,43.2592,68432.0
2020-04-06 09:50:00,53.14,53.59,53.14,53.47,66810.0,43.2429,43.6091,43.2429,43.5114,66810.0
2020-04-06 09:55:00,53.5,53.8,53.44,53.72,52971.0,43.5358,43.78,43.487,43.7149,52971.0
2020-04-06 10:00:00,53.73,54.09,53.69,53.92,57305.0,43.723,44.016,43.6905,43.8776,57305.0
2020-04-06 10:05:00,53.96,54.1,53.83,54.09,38256.0,43.9102,44.0241,43.8044,44.016,38256.0
2020-04-06 10:10:00,54.11,54.13,53.73,53.78,49964.0,44.0322,44.0485,43.723,43.7637,49964.0
2020-04-06 10:15:00,53.8,53.92,53.71,53.75,36866.0,43.78,43.8776,43.7067,43.7393,36866.0
2020-04-06 10:20:00,53.74,54.0,53.73,53.88,55430.0,43.7311,43.9427,43.723,43.8451,55430.0
2020-04-06 10:25:00,53.88,53.96,53.8,53.86,53990.0,43.8451,43.9102,43.78,43.8288,53990.0
2020-04-06 10:30:00,53.88,54.15,53.74,54.12,71158.0,43.8451,44.0648,43.7311,44.0404,71158.0
2020-04-06 10:35:00,54.11,54.34,54.11,54.32,45232.0,44.0322,44.2194,44.0322,44.2031,45232.0
2020-04-06 10:40:00,54.34,54.39,54.24,54.27,28294.0,44.2194,44.2601,44.138,44.1624,28294.0
2020-04-06 10:45:00,54.25,54.33,54.0,54.02,43434.0,44.1462,44.2113,43.9427,43.959,43434.0
2020-04-06 10:50:00,54.02,54.23,54.02,54.22,36653.0,43.959,44.1299,43.959,44.1217,36653.0
2020-04-06 10:55:00,54.22,54.31,54.2,54.27,31002.0,44.1217,44.195,44.1055,44.1624,31002.0
2020-04-06 11:00:00,54.27,54.49,54.22,54.43,56482.0,44.1624,44.3415,44.1217,44.2926,56482.0
2020-04-06 11:05:00,54.42,54.48,54.39,54.46,23359.0,44.2845,44.3333,44.2601,44.317,23359.0
2020-04-06 11:10:00,54.46,54.53,54.34,54.48,31783.0,44.317,44.374,44.2194,44.3333,31783.0
2020-04-06 11:15:00,54.51,54.54,54.44,54.48,42237.0,44.3577,44.3822,44.3008,44.3333,42237.0
2020-04-06 11:20:00,54.5,54.5,54.3,54.32,40965.0,44.3496,44.3496,44.1868,44.2031,40965.0
2020-04-06 11:25:00,54.32,54.64,54.32,54.63,33358.0,44.2031,44.4635,44.2031,44.4554,33358.0
2020-04-06 11:30:00,54.63,54.64,54.43,54.47,27284.0,44.4554,44.4635,44.2926,44.3252,27284.0
2020-04-06 11:35:00,54.46,54.54,54.37,54.54,33382.0,44.317,44.3822,44.2438,44.3822,33382.0
2020-04-06 11:40:00,54.54,54.67,54.51,54.62,23334.0,44.3822,44.4879,44.3577,44.4473,23334.0
2020-04-06 11:45:00,54.6,54.94,54.6,54.93,32535.0,44.431,44.7077,44.431,44.6995,32535.0
2020-04-06 11:50:00,54.92,54.93,54.72,54.82,29183.0,44.6914,44.6995,44.5286,44.61,29183.0
2020-04-06 11:55:00,54.83,54.85,54.73,54.74,16283.0,44.6181,44.6344,44.5368,44.5449,16283.0
2020-04-06 12:00:00,54.75,54.9,54.72,54.84,22178.0,44.553,44.6751,44.5286,44.6263,22178.0
2020-04-06 12:05:00,54.85,54.87,54.63,54.66,31040.0,44.6344,44.6507,44.4554,44.4798,31040.0
2020-04-06 12:10:00,54.66,54.87,54.63,54.86,25533.0,44.4798,44.6507,44.4554,44.6426,25533.0
2020-04-06 12:15:00,54.84,54.94,54.73,54.93,52444.0,44.6263,44.7077,44.5368,44.6995,52444.0
2020-04-06 12:20:00,54.93,55.1,54.9,55.07,71108.0,44.6995,44.8379,44.6751,44.8134,71108.0
2020-04-06 12:25:00,55.05,55.06,54.89,54.98,39439.0,44.7972,44.8053,44.667,44.7402,39439.0
2020-04-06 12:30:00,54.98,55.0,54.82,54.88,38703.0,44.7402,44.7565,44.61,44.6588,38703.0
2020-04-06 12:35:00,54.88,55.0,54.87,54.92,17384.0,44.6588,44.7565,44.6507,44.6914,17384.0
2020-04-06 12:40:00,54.93,54.95,54.79,54.84,16938.0,44.6995,44.7158,44.5856,44.6263,16938.0
2020-04-06 12:45:00,54.83,54.83,54.72,54.76,29428.0,44.6181,44.6181,44.5286,44.5612,29428.0
2020-04-06 12:50:00,54.76,54.84,54.7,54.81,38369.0,44.5612,44.6263,44.5124,44.6019,38369.0
2020-04-06 12:55:00,54.82,54.9,54.78,54.9,15579.0,44.61,44.6751,44.5775,44.6751,15579.0
2020-04-06 13:00:00,54.91,54.98,54.87,54.87,20078.0,44.6832,44.7402,44.6507,44.6507,20078.0
2020-04-06 13:05:00,54.89,54.97,54.86,54.92,36806.0,44.667,44.7321,44.6426,44.6914,36806.0
2020-04-06 13:10:00,54.9,54.99,54.87,54.94,14986.0,44.6751,44.7483,44.6507,44.7077,14986.0
2020-04-06 13:15:00,54.94,54.97,54.82,54.86,22958.0,44.7077,44.7321,44.61,44.6426,22958.0
2020-04-06 13:20:00,54.86,54.88,54.73,54.87,37464.0,44.6426,44.6588,44.5368,44.6507,37464.0
2020-04-06 13:25:00,54.88,54.94,54.86,54.91,23150.0,44.6588,44.7077,44.6426,44.6832,23150.0
2020-04-06 13:30:00,54.91,54.91,54.59,54.62,80260.0,44.6832,44.6832,44.4228,44.4473,80260.0
2020-04-06 13:35:00,54.65,54.82,54.65,54.8,29191.0,44.4717,44.61,44.4717,44.5937,29191.0
2020-04-06 13:40:00,54.81,54.92,54.78,54.9,26657.0,44.6019,44.6914,44.5775,44.6751,26657.0
2020-04-06 13:45:00,54.89,55.06,54.82,55.04,47680.0,44.667,44.8053,44.61,44.789,47680.0
2020-04-06 13:50:00,55.05,55.1,54.99,55.01,39026.0,44.7972,44.8379,44.7483,44.7646,39026.0
2020-04-06 13:55:00,55.02,55.17,55.01,55.16,27450.0,44.7728,44.8948,44.7646,44.8867,27450.0
2020-04-06 14:00:00,55.17,55.18,55.1,55.15,30966.0,44.8948,44.903,44.8379,44.8785,30966.0
2020-04-06 14:05:00,55.16,55.21,55.12,55.15,32281.0,44.8867,44.9274,44.8541,44.8785,32281.0
2020-04-06 14:10:00,55.15,55.15,54.95,54.99,37356.0,44.8785,44.8785,44.7158,44.7483,37356.0
2020-04-06 14:15:00,54.99,55.0,54.86,54.9,76759.0,44.7483,44.7565,44.6426,44.6751,76759.0
2020-04-06 14:20:00,54.91,55.0,54.82,54.97,49902.0,44.6832,44.7565,44.61,44.7321,49902.0
2020-04-06 14:25:00,54.99,55.08,54.96,54.98,44984.0,44.7483,44.8216,44.7239,44.7402,44984.0
2020-04-06 14:30:00,55.0,55.08,54.85,54.9,44508.0,44.7565,44.8216,44.6344,44.6751,44508.0
2020-04-06 14:35:00,54.88,55.08,54.88,55.04,26299.0,44.6588,44.8216,44.6588,44.789,26299.0
2020-04-06 14:40:00,55.04,55.09,54.89,54.99,48937.0,44.789,44.8297,44.667,44.7483,48937.0
2020-04-06 14:45:00,54.99,55.01,54.92,54.95,75042.0,44.7483,44.7646,44.6914,44.7158,75042.0
2020-04-06 14:50:00,54.95,54.96,54.81,54.82,28873.0,44.7158,44.7239,44.6019,44.61,28873.0
2020-04-06 14:55:00,54.82,55.01,54.81,54.99,64140.0,44.61,44.7646,44.6019,44.7483,64140.0
2020-04-06 15:00:00,54.99,55.0,54.84,54.96,114601.0,44.7483,44.7565,44.6263,44.7239,114601.0
2020-04-06 15:05:00,54.96,55.26,54.95,55.25,58818.0,44.7239,44.9681,44.7158,44.9599,58818.0
2020-04-06 15:10:00,55.25,55.31,55.0,55.05,47667.0,44.9599,45.0087,44.7565,44.7972,47667.0
2020-04-06 15:15:00,55.03,55.13,54.8,54.85,54035.0,44.7809,44.8623,44.5937,44.6344,54035.0
2020-04-06 15:20:00,54.84,54.98,54.81,54.98,40897.0,44.6263,44.7402,44.6019,44.7402,40897.0
2020-04-06 15:25:00,54.98,55.1,54.94,55.09,73461.0,44.7402,44.8379,44.7077,44.8297,73461.0
2020-04-06 15:30:00,55.08,55.36,55.03,55.23,92847.0,44.8216,45.0494,44.7809,44.9436,92847.0
2020-04-06 15:35:00,55.25,55.35,55.21,55.27,55342.0,44.9599,45.0413,44.9274,44.9762,55342.0
2020-04-06 15:40:00,55.27,55.44,55.21,55.41,104337.0,44.9762,45.1145,44.9274,45.0901,104337.0
2020-04-06 15:45:00,55.42,55.45,55.01,55.3,114622.0,45.0983,45.1227,44.7646,45.0006,114622.0
2020-04-06 15:50:00,55.3,55.91,55.3,55.78,196649.0,45.0006,45.497,45.0006,45.3912,196649.0
2020-04-06 15:55:00,55.78,55.92,55.32,55.37,452349.0,45.3912,45.5051,45.0169,45.0576,452349.0
2020-04-07 09:30:00,57.36,57.5,56.59,56.88,204239.0,46.6769,46.7909,46.0503,46.2863,204239.0
2020-04-07 09:35:00,56.92,57.25,56.76,56.94,87157.0,46.3189,46.5874,46.1887,46.3352,87157.0
2020-04-07 09:40:00,56.93,57.0,56.77,56.94,101766.0,46.327,46.384,46.1968,46.3352,101766.0
2020-04-07 09:45:00,56.96,57.01,56.63,56.8,76217.0,46.3514,46.3921,46.0829,46.2212,76217.0
2020-04-07 09:50:00,56.79,57.07,56.66,57.04,61030.0,46.2131,46.4409,46.1073,46.4165,61030.0
2020-04-07 09:55:00,57.06,57.16,56.79,57.03,58795.0,46.4328,46.5142,46.2131,46.4084,58795.0
2020-04-07 10:00:00,57.07,57.07,56.28,56.59,87107.0,46.4409,46.4409,45.7981,46.0503,87107.0
2020-04-07 10:05:00,56.57,56.57,56.19,56.22,49031.0,46.0341,46.0341,45.7248,45.7493,49031.0
2020-04-07 10:10:00,56.23,56.35,56.08,56.2,47923.0,45.7574,45.855,45.6353,45.733,47923.0
2020-04-07 10:15:00,56.22,56.35,56.01,56.35,47510.0,45.7493,45.855,45.5784,45.855,47510.0
2020-04-07 10:20:00,56.37,56.45,55.9,56.05,54843.0,45.8713,45.9364,45.4889,45.6109,54843.0
2020-04-07 10:25:00,56.0,56.12,55.9,55.9,33489.0,45.5702,45.6679,45.4889,45.4889,33489.0
2020-04-07 10:30:00,55.89,56.22,55.81,56.16,57281.0,45.4807,45.7493,45.4156,45.7004,57281.0
2020-04-07 10:35:00,56.14,56.18,56.0,56.04,30715.0,45.6842,45.7167,45.5702,45.6028,30715.0
2020-04-07 10:40:00,56.04,56.36,55.89,56.12,71800.0,45.6028,45.8632,45.4807,45.6679,71800.0
2020-04-07 10:45:00,56.13,56.24,55.91,55.96,38834.0,45.676,45.7655,45.497,45.5377,38834.0
2020-04-07 10:50:00,55.94,55.94,55.59,55.6,32697.0,45.5214,45.5214,45.2366,45.2447,32697.0
2020-04-07 10:55:00,55.61,56.0,55.6,55.82,48580.0,45.2529,45.5702,45.2447,45.4238,48580.0
2020-04-07 11:00:00,55.82,55.88,55.52,55.71,89967.0,45.4238,45.4726,45.1796,45.3342,89967.0
2020-04-07 11:05:00,55.68,55.98,55.65,55.98,40056.0,45.3098,45.554,45.2854,45.554,40056.0
2020-04-07 11:10:00,55.99,56.02,55.79,55.9,40123.0,45.5621,45.5865,45.3993,45.4889,40123.0
2020-04-07 11:15:00,55.92,56.13,55.92,56.0,58832.0,45.5051,45.676,45.5051,45.5702,58832.0
2020-04-07 11:20:00,55.98,56.15,55.94,56.03,49977.0,45.554,45.6923,45.5214,45.5946,49977.0
2020-04-07 11:25:00,56.04,56.31,55.99,56.3,45749.0,45.6028,45.8225,45.5621,45.8144,45749.0
2020-04-07 11:30:00,56.3,56.5,56.3,56.41,48879.0,45.8144,45.9771,45.8144,45.9039,48879.0
2020-04-07 11:35:00,56.41,56.5,56.37,56.5,33984.0,45.9039,45.9771,45.8713,45.9771,33984.0
2020-04-07 11:40:00,56.52,56.56,56.45,56.49,47583.0,45.9934,46.0259,45.9364,45.969,47583.0
2020-04-07 11:45:00,56.53,56.68,56.45,56.64,47912.0,46.0015,46.1236,45.9364,46.091,47912.0
2020-04-07 11:50:00,56.66,56.67,56.49,56.63,51203.0,46.1073,46.1154,45.969,46.0829,51203.0
2020-04-07 11:55:00,56.64,56.68,56.44,56.56,66652.0,46.091,46.1236,45.9283,46.0259,66652.0
2020-04-07 12:00:00,56.58,56.64,56.55,56.61,36158.0,46.0422,46.091,46.0178,46.0666,36158.0
2020-04-07 12:05:00,56.64,56.91,56.64,56.87,62256.0,46.091,46.3107,46.091,46.2782,62256.0
2020-04-07 12:10:00,56.84,56.92,56.76,56.92,44579.0,46.2538,46.3189,46.1887,46.3189,44579.0
2020-04-07 12:15:00,56.94,56.99,56.89,56.97,35449.0,46.3352,46.3758,46.2945,46.3596,35449.0
2020-04-07 12:20:00,56.98,57.1,56.85,56.86,36496.0,46.3677,46.4654,46.2619,46.2701,36496.0
2020-04-07 12:25:00,56.87,56.99,56.8,56.95,24740.0,46.2782,46.3758,46.2212,46.3433,24740.0
2020-04-07 12:30:00,56.96,56.97,56.75,56.79,32745.0,46.3514,46.3596,46.1805,46.2131,32745.0
2020-04-07 12:35:00,56.81,56.94,56.68,56.93,32760.0,46.2294,46.3352,46.1236,46.327,32760.0
2020-04-07 12:40:00,56.93,57.0,56.86,56.95,39912.0,46.327,46.384,46.2701,46.3433,39912.0
2020-04-07 12:45:00,56.95,57.07,56.92,57.02,45491.0,46.3433,46.4409,46.3189,46.4003,45491.0
2020-04-07 12:50:00,57.03,57.04,56.88,56.92,27925.0,46.4084,46.4165,46.2863,46.3189,27925.0
2020-04-07 12:55:00,56.92,57.03,56.89,56.91,39399.0,46.3189,46.4084,46.2945,46.3107,39399.0
2020-04-07 13:00:00,56.93,56.97,56.87,56.9,54340.0,46.327,46.3596,46.2782,46.3026,54340.0
2020-04-07 13:05:00,56.88,56.95,56.75,56.76,69750.0,46.2863,46.3433,46.1805,46.1887,69750.0
2020-04-07 13:10:00,56.76,56.78,56.64,56.66,63111.0,46.1887,46.205,46.091,46.1073,63111.0
2020-04-07 13:15:00,56.65,56.66,56.26,56.29,43394.0,46.0992,46.1073,45.7818,45.8062,43394.0
2020-04-07 13:20:00,56.28,56.3,56.18,56.23,27678.0,45.7981,45.8144,45.7167,45.7574,27678.0
2020-04-07 13:25:00,56.23,56.23,56.11,56.18,21818.0,45.7574,45.7574,45.6597,45.7167,21818.0
2020-04-07 13:30:00,56.21,56.21,56.1,56.13,26963.0,45.7411,45.7411,45.6516,45.676,26963.0
2020-04-07 13:35:00,56.13,56.17,56.09,56.12,25015.0,45.676,45.7086,45.6435,45.6679,25015.0
2020-04-07 13:40:00,56.11,56.32,56.09,56.13,31332.0,45.6597,45.8306,45.6435,45.676,31332.0
2020-04-07 13:45:00,56.12,56.29,56.11,56.18,22413.0,45.6679,45.8062,45.6597,45.7167,22413.0
2020-04-07 13:50:00,56.17,56.17,55.94,56.09,29205.0,45.7086,45.7086,45.5214,45.6435,29205.0
2020-04-07 13:55:00,56.09,56.11,55.96,56.04,24800.0,45.6435,45.6597,45.5377,45.6028,24800.0
2020-04-07 14:00:00,56.05,56.09,55.89,55.89,34786.0,45.6109,45.6435,45.4807,45.4807,34786.0
2020-04-07 14:05:00,55.89,55.9,55.67,55.9,44344.0,45.4807,45.4889,45.3017,45.4889,44344.0
2020-04-07 14:10:00,55.9,55.99,55.87,55.9,28706.0,45.4889,45.5621,45.4644,45.4889,28706.0
2020-04-07 14:15:00,55.89,55.93,55.61,55.62,28025.0,45.4807,45.5133,45.2529,45.261,28025.0
2020-04-07 14:20:00,55.64,55.98,55.58,55.97,31277.0,45.2773,45.554,45.2285,45.5458,31277.0
2020-04-07 14:25:00,55.98,56.1,55.92,55.95,35671.0,45.554,45.6516,45.5051,45.5295,35671.0
2020-04-07 14:30:00,55.94,56.0,55.87,55.93,22343.0,45.5214,45.5702,45.4644,45.5133,22343.0
2020-04-07 14:35:00,55.9,55.91,55.71,55.71,23061.0,45.4889,45.497,45.3342,45.3342,23061.0
2020-04-07 14:40:00,55.71,55.76,55.35,55.4,37646.0,45.3342,45.3749,45.0413,45.082,37646.0
2020-04-07 14:45:00,55.4,55.58,55.3,55.3,29437.0,45.082,45.2285,45.0006,45.0006,29437.0
2020-04-07 14:50:00,55.29,55.32,55.02,55.07,38844.0,44.9925,45.0169,44.7728,44.8134,38844.0
2020-04-07 14:55:00,55.07,55.26,54.98,55.15,48068.0,44.8134,44.9681,44.7402,44.8785,48068.0
2020-04-07 15:00:00,55.14,55.41,55.12,55.33,38664.0,44.8704,45.0901,44.8541,45.025,38664.0
2020-04-07 15:05:00,55.3,55.47,55.17,55.43,40202.0,45.0006,45.1389,44.8948,45.1064,40202.0
2020-04-07 15:10:00,55.45,55.63,55.41,55.57,35690.0,45.1227,45.2691,45.0901,45.2203,35690.0
2020-04-07 15:15:00,55.57,55.59,55.03,55.04,40221.0,45.2203,45.2366,44.7809,44.789,40221.0
2020-04-07 15:20:00,55.05,55.14,54.88,54.9,33532.0,44.7972,44.8704,44.6588,44.6751,33532.0
2020-04-07 15:25:00,54.92,55.25,54.91,55.06,46723.0,44.6914,44.9599,44.6832,44.8053,46723.0
2020-04-07 15:30:00,55.08,55.45,54.94,55.34,59235.0,44.8216,45.1227,44.7077,45.0332,59235.0
2020-04-07 15:35:00,55.34,55.71,55.33,55.68,67792.0,45.0332,45.3342,45.025,45.3098,67792.0
2020-04-07 15:40:00,55.69,55.92,55.63,55.75,76856.0,45.318,45.5051,45.2691,45.3668,76856.0
2020-04-07 15:45:00,55.74,56.3,55.72,56.29,106606.0,45.3587,45.8144,45.3424,45.8062,106606.0
2020-04-07 15:50:00,56.2,56.2,55.22,55.44,187930.0,45.733,45.733,44.9355,45.1145,187930.0
2020-04-07 15:55:00,55.46,55.56,55.09,55.12,292087.0,45.1308,45.2122,44.8297,44.8541,292087.0
2020-04-08 09:30:00,55.28,56.04,55.27,55.65,108339.0,44.9843,45.6028,44.9762,45.2854,108339.0
2020-04-08 09:35:00,55.71,55.83,55.25,55.66,73045.0,45.3342,45.4319,44.9599,45.2936,73045.0
2020-04-08 09:40:00,55.79,55.97,55.57,55.68,38308.0,45.3993,45.5458,45.2203,45.3098,38308.0
2020-04-08 09:45:00,55.68,55.72,55.25,55.27,30150.0,45.3098,45.3424,44.9599,44.9762,30150.0
2020-04-08 09:50:00,55.26,55.29,55.09,55.14,30884.0,44.9681,44.9925,44.8297,44.8704,30884.0
2020-04-08 09:55:00,55.15,55.19,54.98,55.01,20420.0,44.8785,44.9111,44.7402,44.7646,20420.0
2020-04-08 10:00:00,55.03,55.1,54.94,54.96,28670.0,44.7809,44.8379,44.7077,44.7239,28670.0
2020-04-08 10:05:00,54.96,55.0,54.8,54.81,26125.0,44.7239,44.7565,44.5937,44.6019,26125.0
2020-04-08 10:10:00,54.82,55.18,54.82,55.18,34819.0,44.61,44.903,44.61,44.903,34819.0
2020-04-08 10:15:00,55.16,55.38,55.12,55.36,37072.0,44.8867,45.0657,44.8541,45.0494,37072.0
2020-04-08 10:20:00,55.4,55.45,55.26,55.26,27975.0,45.082,45.1227,44.9681,44.9681,27975.0
2020-04-08 10:25:00,55.25,55.39,55.24,55.28,29808.0,44.9599,45.0738,44.9518,44.9843,29808.0
2020-04-08 10:30:00,55.32,55.41,55.23,55.29,20212.0,45.0169,45.0901,44.9436,44.9925,20212.0
2020-04-08 10:35:00,55.31,55.32,55.12,55.24,43856.0,45.0087,45.0169,44.8541,44.9518,43856.0
2020-04-08 10:40:00,55.25,55.32,55.11,55.15,33667.0,44.9599,45.0169,44.846,44.8785,33667.0
2020-04-08 10:45:00,55.16,55.45,55.15,55.45,37420.0,44.8867,45.1227,44.8785,45.1227,37420.0
2020-04-08 10:50:00,55.45,55.62,55.44,55.54,37091.0,45.1227,45.261,45.1145,45.1959,37091.0
2020-04-08 10:55:00,55.5,55.57,55.35,55.56,29062.0,45.1634,45.2203,45.0413,45.2122,29062.0
2020-04-08 11:00:00,55.59,55.61,55.37,55.41,23875.0,45.2366,45.2529,45.0576,45.0901,23875.0
2020-04-08 11:05:00,55.43,55.5,55.3,55.42,29942.0,45.1064,45.1634,45.0006,45.0983,29942.0
2020-04-08 11:10:00,55.45,55.78,55.45,55.75,34942.0,45.1227,45.3912,45.1227,45.3668,34942.0
2020-04-08 11:15:00,55.77,55.99,55.73,55.91,34286.0,45.3831,45.5621,45.3505,45.497,34286.0
2020-04-08 11:20:00,55.9,56.1,55.9,55.96,39523.0,45.4889,45.6516,45.4889,45.5377,39523.0
2020-04-08 11:25:00,55.97,56.15,55.93,56.02,27160.0,45.5458,45.6923,45.5133,45.5865,27160.0
2020-04-08 11:30:00,56.04,56.15,56.02,56.15,27911.0,45.6028,45.6923,45.5865,45.6923,27911.0
2020-04-08 11:35:00,56.11,56.22,56.11,56.19,17785.0,45.6597,45.7493,45.6597,45.7248,17785.0
2020-04-08 11:40:00,56.19,56.22,56.03,56.04,17965.0,45.7248,45.7493,45.5946,45.6028,17965.0
2020-04-08 11:45:00,56.01,56.13,56.0,56.06,24398.0,45.5784,45.676,45.5702,45.6191,24398.0
2020-04-08 11:50:00,56.05,56.05,55.95,56.03,28310.0,45.6109,45.6109,45.5295,45.5946,28310.0
2020-04-08 11:55:00,56.04,56.2,55.99,56.05,47605.0,45.6028,45.733,45.5621,45.6109,47605.0
2020-04-08 12:00:00,56.07,56.12,55.99,56.12,26737.0,45.6272,45.6679,45.5621,45.6679,26737.0
2020-04-08 12:05:00,56.11,56.26,56.05,56.17,27587.0,45.6597,45.7818,45.6109,45.7086,27587.0
2020-04-08 12:10:00,56.17,56.21,56.08,56.12,19086.0,45.7086,45.7411,45.6353,45.6679,19086.0
2020-04-08 12:15:00,56.13,56.4,56.13,56.31,23231.0,45.676,45.8957,45.676,45.8225,23231.0
2020-04-08 12:20:00,56.3,56.43,56.26,56.38,21879.0,45.8144,45.9201,45.7818,45.8795,21879.0
2020-04-08 12:25:00,56.37,56.37,56.26,56.28,25286.0,45.8713,45.8713,45.7818,45.7981,25286.0
2020-04-08 12:30:00,56.27,56.42,56.27,56.41,31897.0,45.7899,45.912,45.7899,45.9039,31897.0
2020-04-08 12:35:00,56.42,56.63,56.26,56.61,44554.0,45.912,46.0829,45.7818,46.0666,44554.0
2020-04-08 12:40:00,56.61,56.61,56.38,56.5,22979.0,46.0666,46.0666,45.8795,45.9771,22979.0
2020-04-08 12:45:00,56.5,56.73,56.46,56.61,27517.0,45.9771,46.1643,45.9446,46.0666,27517.0
2020-04-08 12:50:00,56.61,56.7,56.54,56.57,25165.0,46.0666,46.1399,46.0097,46.0341,25165.0
2020-04-08 12:55:00,56.56,56.65,56.52,56.63,23230.0,46.0259,46.0992,45.9934,46.0829,23230.0
2020-04-08 13:00:00,56.64,56.73,56.55,56.7,37274.0,46.091,46.1643,46.0178,46.1399,37274.0
2020-04-08 13:05:00,56.69,56.9,56.62,56.77,35418.0,46.1317,46.3026,46.0748,46.1968,35418.0
2020-04-08 13:10:00,56.79,56.83,56.65,56.81,26198.0,46.2131,46.2456,46.0992,46.2294,26198.0
2020-04-08 13:15:00,56.82,56.94,56.8,56.92,33696.0,46.2375,46.3352,46.2212,46.3189,33696.0
2020-04-08 13:20:00,56.91,56.96,56.83,56.92,32955.0,46.3107,46.3514,46.2456,46.3189,32955.0
2020-04-08 13:25:00,56.95,56.95,56.78,56.78,29259.0,46.3433,46.3433,46.205,46.205,29259.0
2020-04-08 13:30:00,56.8,56.83,56.62,56.7,30771.0,46.2212,46.2456,46.0748,46.1399,30771.0
2020-04-08 13:35:00,56.68,56.69,56.5,56.55,36763.0,46.1236,46.1317,45.9771,46.0178,36763.0
2020-04-08 13:40:00,56.55,56.58,56.44,56.44,29009.0,46.0178,46.0422,45.9283,45.9283,29009.0
2020-04-08 13:45:00,56.43,56.58,56.41,56.5,26542.0,45.9201,46.0422,45.9039,45.9771,26542.0
2020-04-08 13:50:00,56.53,56.77,56.52,56.74,45642.0,46.0015,46.1968,45.9934,46.1724,45642.0
2020-04-08 13:55:00,56.74,56.8,56.57,56.75,27512.0,46.1724,46.2212,46.0341,46.1805,27512.0
2020-04-08 14:00:00,56.76,57.2,56.74,57.18,53920.0,46.1887,46.5467,46.1724,46.5305,53920.0
2020-04-08 14:05:00,57.19,57.5,57.19,57.48,57398.0,46.5386,46.7909,46.5386,46.7746,57398.0
2020-04-08 14:10:00,57.48,57.5,57.38,57.39,55893.0,46.7746,46.7909,46.6932,46.7013,55893.0
2020-04-08 14:15:00,57.42,57.5,57.37,57.46,46554.0,46.7258,46.7909,46.6851,46.7583,46554.0
2020-04-08 14:20:00,57.46,57.74,57.44,57.74,82429.0,46.7583,46.9862,46.742,46.9862,82429.0
2020-04-08 14:25:00,57.73,57.76,57.65,57.75,63854.0,46.978,47.0024,46.9129,46.9943,63854.0
2020-04-08 14:30:00,57.76,57.91,57.71,57.87,40544.0,47.0024,47.1245,46.9618,47.092,40544.0
2020-04-08 14:35:00,57.86,57.95,57.84,57.92,32365.0,47.0838,47.1571,47.0675,47.1326,32365.0
2020-04-08 14:40:00,57.93,57.97,57.86,57.88,51418.0,47.1408,47.1733,47.0838,47.1001,51418.0
2020-04-08 14:45:00,57.87,57.89,57.54,57.58,94804.0,47.092,47.1082,46.8234,46.856,94804.0
2020-04-08 14:50:00,57.6,57.78,57.57,57.78,73120.0,46.8722,47.0187,46.8478,47.0187,73120.0
2020-04-08 14:55:00,57.78,57.86,57.73,57.86,46096.0,47.0187,47.0838,46.978,47.0838,46096.0
2020-04-08 15:00:00,57.87,57.94,57.77,57.94,46129.0,47.092,47.1489,47.0106,47.1489,46129.0
2020-04-08 15:05:00,57.93,58.06,57.85,58.05,134335.0,47.1408,47.2466,47.0757,47.2384,134335.0
2020-04-08 15:10:00,58.04,58.07,57.87,57.96,60195.0,47.2303,47.2547,47.092,47.1652,60195.0
2020-04-08 15:15:00,57.97,58.15,57.95,58.08,126482.0,47.1733,47.3198,47.1571,47.2628,126482.0
2020-04-08 15:20:00,58.1,58.13,57.86,57.93,67015.0,47.2791,47.3035,47.0838,47.1408,67015.0
2020-04-08 15:25:00,57.94,58.29,57.94,58.27,97632.0,47.1489,47.4337,47.1489,47.4175,97632.0
2020-04-08 15:30:00,58.28,58.46,58.08,58.13,98740.0,47.4256,47.5721,47.2628,47.3035,98740.0
2020-04-08 15:35:00,58.13,58.17,57.82,57.92,118351.0,47.3035,47.3361,47.0513,47.1326,118351.0
2020-04-08 15:40:00,57.93,58.02,57.65,58.0,121557.0,47.1408,47.214,46.9129,47.1977,121557.0
2020-04-08 15:45:00,57.99,58.03,57.83,57.86,94446.0,47.1896,47.2222,47.0594,47.0838,94446.0
2020-04-08 15:50:00,57.85,58.62,57.84,58.39,242128.0,47.0757,47.7023,47.0675,47.5151,242128.0
2020-04-08 15:55:00,58.39,58.4,58.09,58.17,312139.0,47.5151,47.5232,47.271,47.3361,312139.0
2020-04-09 09:30:00,58.91,59.77,58.81,59.71,208396.0,47.9383,48.6381,47.8569,48.5893,208396.0
2020-04-09 09:35:00,59.74,60.4,59.7,60.37,215408.0,48.6137,49.1507,48.5811,49.1263,215408.0
2020-04-09 09:40:00,60.35,60.75,60.32,60.55,109313.0,49.1101,49.4356,49.0856,49.2728,109313.0
2020-04-09 09:45:00,60.55,60.64,60.5,60.57,60315.0,49.2728,49.3461,49.2321,49.2891,60315.0
2020-04-09 09:50:00,60.58,60.72,60.45,60.69,91175.0,49.2972,49.4112,49.1914,49.3867,91175.0
2020-04-09 09:55:00,60.66,60.87,60.54,60.84,79409.0,49.3623,49.5332,49.2647,49.5088,79409.0
2020-04-09 10:00:00,60.86,61.39,60.84,61.11,73930.0,49.5251,49.9564,49.5088,49.7285,73930.0
2020-04-09 10:05:00,61.09,61.33,60.97,61.3,75969.0,49.7122,49.9075,49.6146,49.8831,75969.0
2020-04-09 10:10:00,61.31,61.83,61.28,61.83,72527.0,49.8913,50.3144,49.8669,50.3144,72527.0
2020-04-09 10:15:00,61.84,61.86,61.04,61.08,98805.0,50.3226,50.3388,49.6716,49.7041,98805.0
2020-04-09 10:20:00,61.14,61.27,60.93,61.06,81915.0,49.7529,49.8587,49.582,49.6878,81915.0
2020-04-09 10:25:00,61.08,61.75,61.08,61.44,82274.0,49.7041,50.2493,49.7041,49.9971,82274.0
2020-04-09 10:30:00,61.41,61.57,61.1,61.55,46266.0,49.9726,50.1028,49.7204,50.0866,46266.0
2020-04-09 10:35:00,61.56,61.8,61.49,61.66,53693.0,50.0947,50.29,50.0377,50.1761,53693.0
2020-04-09 10:40:00,61.69,61.75,61.19,61.32,66961.0,50.2005,50.2493,49.7936,49.8994,66961.0
2020-04-09 10:45:00,61.34,61.7,61.33,61.54,53615.0,49.9157,50.2086,49.9075,50.0784,53615.0
2020-04-09 10:50:00,61.55,61.58,61.36,61.4,41372.0,50.0866,50.111,49.932,49.9645,41372.0
2020-04-09 10:55:00,61.42,61.65,61.39,61.55,62517.0,49.9808,50.1679,49.9564,50.0866,62517.0
2020-04-09 11:00:00,61.57,61.59,61.11,61.14,70528.0,50.1028,50.1191,49.7285,49.7529,70528.0
2020-04-09 11:05:00,61.16,61.22,60.82,61.16,60898.0,49.7692,49.818,49.4925,49.7692,60898.0
2020-04-09 11:10:00,61.19,61.24,61.05,61.14,40704.0,49.7936,49.8343,49.6797,49.7529,40704.0
2020-04-09 11:15:00,61.16,61.17,60.82,60.85,47015.0,49.7692,49.7773,49.4925,49.5169,47015.0
2020-04-09 11:20:00,60.89,61.1,60.88,60.97,43717.0,49.5495,49.7204,49.5414,49.6146,43717.0
2020-04-09 11:25:00,61.0,61.22,60.98,61.19,65955.0,49.639,49.818,49.6227,49.7936,65955.0
2020-04-09 11:30:00,61.19,61.32,61.1,61.13,45670.0,49.7936,49.8994,49.7204,49.7448,45670.0
2020-04-09 11:35:00,61.17,61.39,61.02,61.3,39891.0,49.7773,49.9564,49.6553,49.8831,39891.0
2020-04-09 11:40:00,61.31,61.46,61.29,61.43,69980.0,49.8913,50.0133,49.875,49.9889,69980.0
2020-04-09 11:45:00,61.43,61.54,61.31,61.48,65877.0,49.9889,50.0784,49.8913,50.0296,65877.0
2020-04-09 11:50:00,61.49,61.52,61.21,61.23,40387.0,50.0377,50.0622,49.8099,49.8262,40387.0
2020-04-09 11:55:00,61.22,61.27,61.16,61.19,49259.0,49.818,49.8587,49.7692,49.7936,49259.0
2020-04-09 12:00:00,61.22,61.29,61.05,61.15,44581.0,49.818,49.875,49.6797,49.7611,44581.0
2020-04-09 12:05:00,61.13,61.16,60.93,61.06,52445.0,49.7448,49.7692,49.582,49.6878,52445.0
2020-04-09 12:10:00,61.06,61.06,60.93,60.99,35773.0,49.6878,49.6878,49.582,49.6309,35773.0
2020-04-09 12:15:00,60.98,61.2,60.94,61.18,49415.0,49.6227,49.8018,49.5902,49.7855,49415.0
2020-04-09 12:20:00,61.2,61.27,61.19,61.22,42703.0,49.8018,49.8587,49.7936,49.818,42703.0
2020-04-09 12:25:00,61.23,61.28,61.16,61.17,32430.0,49.8262,49.8669,49.7692,49.7773,32430.0
2020-04-09 12:30:00,61.17,61.26,61.1,61.26,39910.0,49.7773,49.8506,49.7204,49.8506,39910.0
2020-04-09 12:35:00,61.26,61.28,61.1,61.25,56588.0,49.8506,49.8669,49.7204,49.8424,56588.0
2020-04-09 12:40:00,61.24,61.3,61.16,61.16,26522.0,49.8343,49.8831,49.7692,49.7692,26522.0
2020-04-09 12:45:00,61.15,61.32,61.09,61.29,37653.0,49.7611,49.8994,49.7122,49.875,37653.0
2020-04-09 12:50:00,61.28,61.37,61.21,61.28,28028.0,49.8669,49.9401,49.8099,49.8669,28028.0
2020-04-09 12:55:00,61.28,61.47,61.22,61.4,35485.0,49.8669,50.0215,49.818,49.9645,35485.0
2020-04-09 13:00:00,61.41,61.41,61.27,61.28,22506.0,49.9726,49.9726,49.8587,49.8669,22506.0
2020-04-09 13:05:00,61.25,61.27,61.17,61.23,46061.0,49.8424,49.8587,49.7773,49.8262,46061.0
2020-04-09 13:10:00,61.23,61.23,60.95,61.08,29160.0,49.8262,49.8262,49.5983,49.7041,29160.0
2020-04-09 13:15:00,61.1,61.13,60.92,61.07,22839.0,49.7204,49.7448,49.5739,49.696,22839.0
2020-04-09 13:20:00,61.05,61.16,61.03,61.12,43925.0,49.6797,49.7692,49.6634,49.7367,43925.0
2020-04-09 13:25:00,61.1,61.19,61.01,61.1,40214.0,49.7204,49.7936,49.6471,49.7204,40214.0
2020-04-09 13:30:00,61.1,61.25,61.08,61.11,27398.0,49.7204,49.8424,49.7041,49.7285,27398.0
2020-04-09 13:35:00,61.12,61.14,60.91,60.93,37190.0,49.7367,49.7529,49.5658,49.582,37190.0
2020-04-09 13:40:00,60.94,61.09,60.92,60.98,31296.0,49.5902,49.7122,49.5739,49.6227,31296.0
2020-04-09 13:45:00,60.97,61.01,60.84,60.88,44872.0,49.6146,49.6471,49.5088,49.5414,44872.0
2020-04-09 13:50:00,60.84,61.08,60.8,60.97,30699.0,49.5088,49.7041,49.4763,49.6146,30699.0
2020-04-09 13:55:00,60.94,61.04,60.81,61.03,34607.0,49.5902,49.6716,49.4844,49.6634,34607.0
2020-04-09 14:00:00,61.03,61.06,60.67,60.67,44827.0,49.6634,49.6878,49.3705,49.3705,44827.0
2020-04-09 14:05:00,60.65,60.65,60.45,60.52,40297.0,49.3542,49.3542,49.1914,49.2484,40297.0
2020-04-09 14:10:00,60.5,60.65,60.48,60.58,31402.0,49.2321,49.3542,49.2158,49.2972,31402.0
2020-04-09 14:15:00,60.58,60.58,60.32,60.4,38266.0,49.2972,49.2972,49.0856,49.1507,38266.0
2020-04-09 14:20:00,60.4,60.6,60.31,60.57,53983.0,49.1507,49.3135,49.0775,49.2891,53983.0
2020-04-09 14:25:00,60.58,60.62,60.38,60.44,31910.0,49.2972,49.3298,49.1345,49.1833,31910.0
2020-04-09 14:30:00,60.44,60.58,60.33,60.34,32524.0,49.1833,49.2972,49.0938,49.1019,32524.0
2020-04-09 14:35:00,60.36,60.45,60.26,60.33,39439.0,49.1182,49.1914,49.0368,49.0938,39439.0
2020-04-09 14:40:00,60.35,60.38,60.07,60.15,45074.0,49.1101,49.1345,48.8822,48.9473,45074.0
2020-04-09 14:45:00,60.18,60.26,59.87,59.9,60925.0,48.9717,49.0368,48.7195,48.7439,60925.0
2020-04-09 14:50:00,59.92,59.95,59.52,59.53,44980.0,48.7601,48.7846,48.4346,48.4428,44980.0
2020-04-09 14:55:00,59.54,59.73,59.37,59.71,76038.0,48.4509,48.6055,48.3126,48.5893,76038.0
2020-04-09 15:00:00,59.72,59.77,59.5,59.55,71075.0,48.5974,48.6381,48.4184,48.4591,71075.0
2020-04-09 15:05:00,59.55,59.93,59.46,59.93,53323.0,48.4591,48.7683,48.3858,48.7683,53323.0
2020-04-09 15:10:00,59.95,60.17,59.92,59.99,61354.0,48.7846,48.9636,48.7601,48.8171,61354.0
2020-04-09 15:15:00,59.99,60.23,59.89,60.23,69570.0,48.8171,49.0124,48.7357,49.0124,69570.0
2020-04-09 15:20:00,60.24,60.36,60.05,60.07,57306.0,49.0205,49.1182,48.8659,48.8822,57306.0
2020-04-09 15:25:00,60.08,60.48,60.07,60.48,53726.0,48.8903,49.2158,48.8822,49.2158,53726.0
2020-04-09 15:30:00,60.49,60.71,60.49,60.59,68248.0,49.224,49.403,49.224,49.3054,68248.0
2020-04-09 15:35:00,60.6,60.64,60.26,60.52,62484.0,49.3135,49.3461,49.0368,49.2484,62484.0
2020-04-09 15:40:00,60.51,60.66,60.42,60.59,50496.0,49.2403,49.3623,49.167,49.3054,50496.0
2020-04-09 15:45:00,60.59,60.64,60.17,60.25,86296.0,49.3054,49.3461,48.9636,49.0287,86296.0
2020-04-09 15:50:00,60.24,60.69,60.13,60.64,164960.0,49.0205,49.3867,48.931,49.3461,164960.0
2020-04-09 15:55:00,60.63,60.65,60.28,60.34,300128.0,49.3379,49.3542,49.0531,49.1019,300128.0
2020-04-13 09:30:00,60.0,60.09,59.69,59.79,119116.0,48.8252,48.8985,48.573,48.6544,119116.0
2020-04-13 09:35:00,59.79,60.23,59.71,60.19,62876.0,48.6544,49.0124,48.5893,48.9799,62876.0
2020-04-13 09:40:00,60.17,60.23,59.91,59.98,46613.0,48.9636,49.0124,48.752,48.809,46613.0
2020-04-13 09:45:00,60.0,60.04,59.78,59.83,55244.0,48.8252,48.8578,48.6462,48.6869,55244.0
2020-04-13 09:50:00,59.83,60.0,59.25,59.25,49838.0,48.6869,48.8252,48.2149,48.2149,49838.0
2020-04-13 09:55:00,59.25,59.52,59.11,59.17,72145.0,48.2149,48.4346,48.101,48.1498,72145.0
2020-04-13 10:00:00,59.17,59.17,58.85,58.94,46129.0,48.1498,48.1498,47.8894,47.9627,46129.0
2020-04-13 10:05:00,58.98,59.13,58.89,59.04,43409.0,47.9952,48.1173,47.922,48.044,43409.0
2020-04-13 10:10:00,59.02,59.12,58.81,58.86,33506.0,48.0278,48.1091,47.8569,47.8976,33506.0
2020-04-13 10:15:00,58.85,58.85,58.64,58.77,50016.0,47.8894,47.8894,47.7185,47.8243,50016.0
2020-04-13 10:20:00,58.78,58.89,58.39,58.42,48396.0,47.8325,47.922,47.5151,47.5395,48396.0
2020-04-13 10:25:00,58.43,58.55,58.25,58.26,32033.0,47.5477,47.6453,47.4012,47.4093,32033.0
2020-04-13 10:30:00,58.3,58.32,58.1,58.14,28492.0,47.4419,47.4581,47.2791,47.3117,28492.0
2020-04-13 10:35:00,58.12,58.17,57.88,57.97,47977.0,47.2954,47.3361,47.1001,47.1733,47977.0
2020-04-13 10:40:00,57.96,58.11,57.9,58.08,28326.0,47.1652,47.2873,47.1164,47.2628,28326.0
2020-04-13 10:45:00,58.11,58.27,58.11,58.23,29458.0,47.2873,47.4175,47.2873,47.3849,29458.0
2020-04-13 10:50:00,58.24,58.45,58.18,58.28,36973.0,47.393,47.5639,47.3442,47.4256,36973.0
2020-04-13 10:55:00,58.28,58.35,58.18,58.35,23994.0,47.4256,47.4826,47.3442,47.4826,23994.0
2020-04-13 11:00:00,58.34,58.34,58.11,58.23,29074.0,47.4744,47.4744,47.2873,47.3849,29074.0
2020-04-13 11:05:00,58.21,58.22,58.01,58.11,24386.0,47.3686,47.3768,47.2059,47.2873,24386.0
2020-04-13 11:10:00,58.11,58.29,58.1,58.27,32071.0,47.2873,47.4337,47.2791,47.4175,32071.0
2020-04-13 11:15:00,58.32,58.54,58.31,58.47,23436.0,47.4581,47.6372,47.45,47.5802,23436.0
2020-04-13 11:20:00,58.45,58.47,58.33,58.41,41395.0,47.5639,47.5802,47.4663,47.5314,41395.0
2020-04-13 11:25:00,58.4,58.51,58.36,58.48,25958.0,47.5232,47.6128,47.4907,47.5883,25958.0
2020-04-13 11:30:00,58.47,58.49,58.32,58.43,31084.0,47.5802,47.5965,47.4581,47.5477,31084.0
2020-04-13 11:35:00,58.44,58.58,58.41,58.57,21825.0,47.5558,47.6697,47.5314,47.6616,21825.0
2020-04-13 11:40:00,58.54,58.54,58.33,58.46,27057.0,47.6372,47.6372,47.4663,47.5721,27057.0
2020-04-13 11:45:00,58.48,58.71,58.48,58.69,16844.0,47.5883,47.7755,47.5883,47.7592,16844.0
2020-04-13 11:50:00,58.67,58.76,58.55,58.71,23832.0,47.743,47.8162,47.6453,47.7755,23832.0
2020-04-13 11:55:00,58.66,58.77,58.56,58.58,22620.0,47.7348,47.8243,47.6534,47.6697,22620.0
2020-04-13 12:00:00,58.57,58.7,58.5,58.66,18616.0,47.6616,47.7674,47.6046,47.7348,18616.0
2020-04-13 12:05:00,58.66,58.7,58.5,58.55,28470.0,47.7348,47.7674,47.6046,47.6453,28470.0
2020-04-13 12:10:00,58.55,58.76,58.55,58.75,38867.0,47.6453,47.8162,47.6453,47.8081,38867.0
2020-04-13 12:15:00,58.75,58.82,58.66,58.82,51009.0,47.8081,47.865,47.7348,47.865,51009.0
2020-04-13 12:20:00,58.82,58.83,58.76,58.78,45583.0,47.865,47.8732,47.8162,47.8325,45583.0
2020-04-13 12:25:00,58.79,58.89,58.78,58.82,41365.0,47.8406,47.922,47.8325,47.865,41365.0
2020-04-13 12:30:00,58.81,58.82,58.6,58.63,38434.0,47.8569,47.865,47.686,47.7104,38434.0
2020-04-13 12:35:00,58.63,58.66,58.55,58.59,16512.0,47.7104,47.7348,47.6453,47.6779,16512.0
2020-04-13 12:40:00,58.61,58.7,58.59,58.69,25503.0,47.6941,47.7674,47.6779,47.7592,25503.0
2020-04-13 12:45:00,58.69,58.71,58.54,58.55,16360.0,47.7592,47.7755,47.6372,47.6453,16360.0
2020-04-13 12:50:00,58.56,58.56,58.32,58.32,31593.0,47.6534,47.6534,47.4581,47.4581,31593.0
2020-04-13 12:55:00,58.35,58.37,58.23,58.3,29912.0,47.4826,47.4988,47.3849,47.4419,29912.0
2020-04-13 13:00:00,58.29,58.31,58.15,58.18,16824.0,47.4337,47.45,47.3198,47.3442,16824.0
2020-04-13 13:05:00,58.19,58.21,58.04,58.07,22383.0,47.3524,47.3686,47.2303,47.2547,22383.0
2020-04-13 13:10:00,58.07,58.09,57.89,57.96,41895.0,47.2547,47.271,47.1082,47.1652,41895.0
2020-04-13 13:15:00,57.98,57.99,57.77,57.85,25850.0,47.1815,47.1896,47.0106,47.0757,25850.0
2020-04-13 13:20:00,57.85,57.85,57.6,57.75,33753.0,47.0757,47.0757,46.8722,46.9943,33753.0
2020-04-13 13:25:00,57.75,57.76,57.61,57.61,17719.0,46.9943,47.0024,46.8804,46.8804,17719.0
2020-04-13 13:30:00,57.63,57.78,57.6,57.74,25493.0,46.8967,47.0187,46.8722,46.9862,25493.0
2020-04-13 13:35:00,57.73,57.83,57.61,57.78,33157.0,46.978,47.0594,46.8804,47.0187,33157.0
2020-04-13 13:40:00,57.76,57.86,57.74,57.82,20022.0,47.0024,47.0838,46.9862,47.0513,20022.0
2020-04-13 13:45:00,57.83,57.87,57.68,57.76,21879.0,47.0594,47.092,46.9373,47.0024,21879.0
2020-04-13 13:50:00,57.75,58.03,57.75,57.98,35342.0,46.9943,47.2222,46.9943,47.1815,35342.0
2020-04-13 13:55:00,57.98,58.03,57.84,57.86,26423.0,47.1815,47.2222,47.0675,47.0838,26423.0
2020-04-13 14:00:00,57.86,57.94,57.81,57.89,70291.0,47.0838,47.1489,47.0431,47.1082,70291.0
2020-04-13 14:05:00,57.87,58.0,57.77,57.77,26770.0,47.092,47.1977,47.0106,47.0106,26770.0
2020-04-13 14:10:00,57.75,57.77,57.46,57.46,55507.0,46.9943,47.0106,46.7583,46.7583,55507.0
2020-04-13 14:15:00,57.49,57.59,57.4,57.56,38185.0,46.7827,46.8641,46.7095,46.8397,38185.0
2020-04-13 14:20:00,57.57,57.58,57.46,57.5,78829.0,46.8478,46.856,46.7583,46.7909,78829.0
2020-04-13 14:25:00,57.54,57.56,57.31,57.42,27725.0,46.8234,46.8397,46.6362,46.7258,27725.0
2020-04-13 14:30:00,57.44,57.55,57.44,57.54,25819.0,46.742,46.8316,46.742,46.8234,25819.0
2020-04-13 14:35:00,57.51,57.53,57.26,57.32,24340.0,46.799,46.8153,46.5956,46.6444,24340.0
2020-04-13 14:40:00,57.32,57.37,57.16,57.3,31343.0,46.6444,46.6851,46.5142,46.6281,31343.0
2020-04-13 14:45:00,57.31,57.53,57.28,57.48,24286.0,46.6362,46.8153,46.6118,46.7746,24286.0
2020-04-13 14:50:00,57.45,57.5,57.38,57.44,20611.0,46.7502,46.7909,46.6932,46.742,20611.0
2020-04-13 14:55:00,57.45,57.61,57.44,57.56,32293.0,46.7502,46.8804,46.742,46.8397,32293.0
2020-04-13 15:00:00,57.56,57.56,57.26,57.28,28515.0,46.8397,46.8397,46.5956,46.6118,28515.0
2020-04-13 15:05:00,57.29,57.42,57.27,57.33,21034.0,46.62,46.7258,46.6037,46.6525,21034.0
2020-04-13 15:10:00,57.33,57.46,57.28,57.37,30004.0,46.6525,46.7583,46.6118,46.6851,30004.0
2020-04-13 15:15:00,57.35,57.75,57.3,57.74,51067.0,46.6688,46.9943,46.6281,46.9862,51067.0
2020-04-13 15:20:00,57.73,57.79,57.56,57.63,50123.0,46.978,47.0269,46.8397,46.8967,50123.0
2020-04-13 15:25:00,57.62,57.62,57.44,57.55,40468.0,46.8885,46.8885,46.742,46.8316,40468.0
2020-04-13 15:30:00,57.52,57.67,57.47,57.67,88980.0,46.8071,46.9292,46.7664,46.9292,88980.0
2020-04-13 15:35:00,57.66,57.75,57.56,57.65,56425.0,46.9211,46.9943,46.8397,46.9129,56425.0
2020-04-13 15:40:00,57.64,57.67,57.48,57.64,65088.0,46.9048,46.9292,46.7746,46.9048,65088.0
2020-04-13 15:45:00,57.63,57.93,57.56,57.89,75028.0,46.8967,47.1408,46.8397,47.1082,75028.0
2020-04-13 15:50:00,57.89,57.92,57.57,57.76,126408.0,47.1082,47.1326,46.8478,47.0024,126408.0
2020-04-13 15:55:00,57.75,57.89,57.57,57.72,209025.0,46.9943,47.1082,46.8478,46.9699,209025.0
2020-04-14 09:30:00,59.07,59.38,58.81,59.22,151206.0,48.0685,48.3207,47.8569,48.1905,151206.0
2020-04-14 09:35:00,59.24,59.46,59.04,59.41,51253.0,48.2068,48.3858,48.044,48.3451,51253.0
2020-04-14 09:40:00,59.38,59.5,59.31,59.47,48141.0,48.3207,48.4184,48.2638,48.394,48141.0
2020-04-14 09:45:00,59.49,59.59,59.34,59.45,32706.0,48.4102,48.4916,48.2882,48.3777,32706.0
2020-04-14 09:50:00,59.45,59.49,59.0,59.0,80114.0,48.3777,48.4102,48.0115,48.0115,80114.0
2020-04-14 09:55:00,59.05,59.24,59.0,59.2,25274.0,48.0522,48.2068,48.0115,48.1742,25274.0
2020-04-14 10:00:00,59.21,59.28,59.15,59.25,47224.0,48.1824,48.2393,48.1336,48.2149,47224.0
2020-04-14 10:05:00,59.24,59.5,59.14,59.46,48244.0,48.2068,48.4184,48.1254,48.3858,48244.0
2020-04-14 10:10:00,59.49,59.5,59.21,59.22,30250.0,48.4102,48.4184,48.1824,48.1905,30250.0
2020-04-14 10:15:00,59.21,59.38,59.18,59.38,40024.0,48.1824,48.3207,48.158,48.3207,40024.0
2020-04-14 10:20:00,59.4,59.42,59.12,59.19,44699.0,48.337,48.3533,48.1091,48.1661,44699.0
2020-04-14 10:25:00,59.2,59.23,58.96,59.03,34053.0,48.1742,48.1987,47.9789,48.0359,34053.0
2020-04-14 10:30:00,59.03,59.18,59.02,59.14,29844.0,48.0359,48.158,48.0278,48.1254,29844.0
2020-04-14 10:35:00,59.14,59.15,58.97,58.98,25780.0,48.1254,48.1336,47.9871,47.9952,25780.0
2020-04-14 10:40:00,58.99,59.02,58.9,59.0,31104.0,48.0034,48.0278,47.9301,48.0115,31104.0
2020-04-14 10:45:00,59.0,59.1,58.78,58.79,31157.0,48.0115,48.0929,47.8325,47.8406,31157.0
2020-04-14 10:50:00,58.8,58.89,58.66,58.69,34445.0,47.8487,47.922,47.7348,47.7592,34445.0
2020-04-14 10:55:00,58.69,58.75,58.67,58.68,31302.0,47.7592,47.8081,47.743,47.7511,31302.0
2020-04-14 11:00:00,58.68,58.8,58.44,58.45,39773.0,47.7511,47.8487,47.5558,47.5639,39773.0
2020-04-14 11:05:00,58.44,58.46,58.28,58.4,52457.0,47.5558,47.5721,47.4256,47.5232,52457.0
2020-04-14 11:10:00,58.42,58.46,58.27,58.35,40525.0,47.5395,47.5721,47.4175,47.4826,40525.0
2020-04-14 11:15:00,58.36,58.36,58.04,58.04,51149.0,47.4907,47.4907,47.2303,47.2303,51149.0
2020-04-14 11:20:00,58.06,58.38,58.04,58.35,26785.0,47.2466,47.507,47.2303,47.4826,26785.0
2020-04-14 11:25:00,58.39,58.44,58.26,58.26,23703.0,47.5151,47.5558,47.4093,47.4093,23703.0
2020-04-14 11:30:00,58.28,58.45,58.23,58.39,26597.0,47.4256,47.5639,47.3849,47.5151,26597.0
2020-04-14 11:35:00,58.38,58.44,58.33,58.42,19706.0,47.507,47.5558,47.4663,47.5395,19706.0
2020-04-14 11:40:00,58.44,58.57,58.36,58.53,17831.0,47.5558,47.6616,47.4907,47.629,17831.0
2020-04-14 11:45:00,58.55,58.55,58.38,58.4,18103.0,47.6453,47.6453,47.507,47.5232,18103.0
2020-04-14 11:50:00,58.42,58.45,58.23,58.27,73339.0,47.5395,47.5639,47.3849,47.4175,73339.0
2020-04-14 11:55:00,58.26,58.27,58.14,58.18,25776.0,47.4093,47.4175,47.3117,47.3442,25776.0
2020-04-14 12:00:00,58.2,58.48,58.2,58.43,28931.0,47.3605,47.5883,47.3605,47.5477,28931.0
2020-04-14 12:05:00,58.41,58.51,58.4,58.47,20582.0,47.5314,47.6128,47.5232,47.5802,20582.0
2020-04-14 12:10:00,58.49,58.5,58.35,58.35,18224.0,47.5965,47.6046,47.4826,47.4826,18224.0
2020-04-14 12:15:00,58.37,58.59,58.34,58.56,35321.0,47.4988,47.6779,47.4744,47.6534,35321.0
2020-04-14 12:20:00,58.57,58.6,58.53,58.55,18206.0,47.6616,47.686,47.629,47.6453,18206.0
2020-04-14 12:25:00,58.54,58.56,58.39,58.43,22830.0,47.6372,47.6534,47.5151,47.5477,22830.0
2020-04-14 12:30:00,58.43,58.56,58.43,58.51,15839.0,47.5477,47.6534,47.5477,47.6128,15839.0
2020-04-14 12:35:00,58.53,58.53,58.46,58.46,16418.0,47.629,47.629,47.5721,47.5721,16418.0
2020-04-14 12:40:00,58.46,58.49,58.39,58.41,15590.0,47.5721,47.5965,47.5151,47.5314,15590.0
2020-04-14 12:45:00,58.41,58.48,58.39,58.43,16204.0,47.5314,47.5883,47.5151,47.5477,16204.0
2020-04-14 12:50:00,58.43,58.57,58.43,58.53,15187.0,47.5477,47.6616,47.5477,47.629,15187.0
2020-04-14 12:55:00,58.53,58.59,58.47,58.48,11530.0,47.629,47.6779,47.5802,47.5883,11530.0
2020-04-14 13:00:00,58.47,58.5,58.39,58.41,10954.0,47.5802,47.6046,47.5151,47.5314,10954.0
2020-04-14 13:05:00,58.4,58.49,58.39,58.47,12273.0,47.5232,47.5965,47.5151,47.5802,12273.0
2020-04-14 13:10:00,58.47,58.49,58.42,58.44,25067.0,47.5802,47.5965,47.5395,47.5558,25067.0
2020-04-14 13:15:00,58.45,58.46,58.25,58.27,24402.0,47.5639,47.5721,47.4012,47.4175,24402.0
2020-04-14 13:20:00,58.27,58.5,58.27,58.5,44322.0,47.4175,47.6046,47.4175,47.6046,44322.0
2020-04-14 13:25:00,58.49,58.56,58.41,58.43,17313.0,47.5965,47.6534,47.5314,47.5477,17313.0
2020-04-14 13:30:00,58.43,58.65,58.43,58.63,23702.0,47.5477,47.7267,47.5477,47.7104,23702.0
2020-04-14 13:35:00,58.63,58.68,58.54,58.6,19350.0,47.7104,47.7511,47.6372,47.686,19350.0
2020-04-14 13:40:00,58.59,58.64,58.54,58.55,22885.0,47.6779,47.7185,47.6372,47.6453,22885.0
2020-04-14 13:45:00,58.57,58.68,58.53,58.61,27134.0,47.6616,47.7511,47.629,47.6941,27134.0
2020-04-14 13:50:00,58.63,58.78,58.61,58.67,26112.0,47.7104,47.8325,47.6941,47.743,26112.0
2020-04-14 13:55:00,58.69,58.71,58.62,58.65,27986.0,47.7592,47.7755,47.7023,47.7267,27986.0
2020-04-14 14:00:00,58.65,58.75,58.56,58.74,35376.0,47.7267,47.8081,47.6534,47.7999,35376.0
2020-04-14 14:05:00,58.74,58.74,58.6,58.67,15708.0,47.7999,47.7999,47.686,47.743,15708.0
2020-04-14 14:10:00,58.68,58.75,58.65,58.69,20574.0,47.7511,47.8081,47.7267,47.7592,20574.0
2020-04-14 14:15:00,58.69,58.84,58.69,58.82,19103.0,47.7592,47.8813,47.7592,47.865,19103.0
2020-04-14 14:20:00,58.81,58.88,58.77,58.87,16800.0,47.8569,47.9138,47.8243,47.9057,16800.0
2020-04-14 14:25:00,58.86,58.86,58.73,58.74,15482.0,47.8976,47.8976,47.7918,47.7999,15482.0
2020-04-14 14:30:00,58.75,58.78,58.61,58.7,22564.0,47.8081,47.8325,47.6941,47.7674,22564.0
2020-04-14 14:35:00,58.7,58.75,58.58,58.61,17295.0,47.7674,47.8081,47.6697,47.6941,17295.0
2020-04-14 14:40:00,58.63,58.7,58.61,58.68,20678.0,47.7104,47.7674,47.6941,47.7511,20678.0
2020-04-14 14:45:00,58.68,58.7,58.62,58.64,31052.0,47.7511,47.7674,47.7023,47.7185,31052.0
2020-04-14 14:50:00,58.64,58.77,58.64,58.66,28957.0,47.7185,47.8243,47.7185,47.7348,28957.0
2020-04-14 14:55:00,58.65,58.76,58.65,58.73,23748.0,47.7267,47.8162,47.7267,47.7918,23748.0
2020-04-14 15:00:00,58.69,58.69,58.55,58.58,19813.0,47.7592,47.7592,47.6453,47.6697,19813.0
2020-04-14 15:05:00,58.56,58.57,58.47,58.55,16782.0,47.6534,47.6616,47.5802,47.6453,16782.0
2020-04-14 15:10:00,58.54,58.54,58.35,58.48,29754.0,47.6372,47.6372,47.4826,47.5883,29754.0
2020-04-14 15:15:00,58.47,58.62,58.38,58.58,26434.0,47.5802,47.7023,47.507,47.6697,26434.0
2020-04-14 15:20:00,58.57,58.63,58.51,58.62,23596.0,47.6616,47.7104,47.6128,47.7023,23596.0
2020-04-14 15:25:00,58.63,58.76,58.63,58.75,46915.0,47.7104,47.8162,47.7104,47.8081,46915.0
2020-04-14 15:30:00,58.74,58.91,58.72,58.83,42261.0,47.7999,47.9383,47.7836,47.8732,42261.0
2020-04-14 15:35:00,58.82,58.87,58.78,58.8,76727.0,47.865,47.9057,47.8325,47.8487,76727.0
2020-04-14 15:40:00,58.8,58.84,58.74,58.79,81367.0,47.8487,47.8813,47.7999,47.8406,81367.0
2020-04-14 15:45:00,58.79,58.82,58.69,58.71,147671.0,47.8406,47.865,47.7592,47.7755,147671.0
2020-04-14 15:50:00,58.71,58.94,58.66,58.93,180559.0,47.7755,47.9627,47.7348,47.9545,180559.0
2020-04-14 15:55:00,58.94,59.11,58.81,58.99,266984.0,47.9627,48.101,47.8569,48.0034,266984.0
2020-04-15 09:30:00,57.98,57.99,57.5,57.8,150686.0,47.1815,47.1896,46.7909,47.035,150686.0
2020-04-15 09:35:00,57.82,57.83,57.3,57.36,53201.0,47.0513,47.0594,46.6281,46.6769,53201.0
2020-04-15 09:40:00,57.36,57.54,57.27,57.39,58808.0,46.6769,46.8234,46.6037,46.7013,58808.0
2020-04-15 09:45:00,57.39,57.44,57.28,57.37,42639.0,46.7013,46.742,46.6118,46.6851,42639.0
2020-04-15 09:50:00,57.36,57.46,57.3,57.44,77860.0,46.6769,46.7583,46.6281,46.742,77860.0
2020-04-15 09:55:00,57.43,57.51,57.3,57.47,50542.0,46.7339,46.799,46.6281,46.7664,50542.0
2020-04-15 10:00:00,57.48,57.49,57.12,57.12,77426.0,46.7746,46.7827,46.4816,46.4816,77426.0
2020-04-15 10:05:00,57.12,57.19,56.86,56.99,56617.0,46.4816,46.5386,46.2701,46.3758,56617.0
2020-04-15 10:10:00,56.98,57.12,56.66,56.66,48173.0,46.3677,46.4816,46.1073,46.1073,48173.0
2020-04-15 10:15:00,56.66,56.74,56.34,56.34,34679.0,46.1073,46.1724,45.8469,45.8469,34679.0
2020-04-15 10:20:00,56.33,56.53,56.29,56.39,37808.0,45.8388,46.0015,45.8062,45.8876,37808.0
2020-04-15 10:25:00,56.36,56.39,56.08,56.08,37538.0,45.8632,45.8876,45.6353,45.6353,37538.0
2020-04-15 10:30:00,56.07,56.23,56.04,56.15,32904.0,45.6272,45.7574,45.6028,45.6923,32904.0
2020-04-15 10:35:00,56.14,56.26,56.01,56.06,54565.0,45.6842,45.7818,45.5784,45.6191,54565.0
2020-04-15 10:40:00,56.05,56.11,55.95,56.02,46498.0,45.6109,45.6597,45.5295,45.5865,46498.0
2020-04-15 10:45:00,56.03,56.09,55.92,55.95,28933.0,45.5946,45.6435,45.5051,45.5295,28933.0
2020-04-15 10:50:00,55.91,56.06,55.85,56.05,74154.0,45.497,45.6191,45.4482,45.6109,74154.0
2020-04-15 10:55:00,56.07,56.15,55.98,56.02,35650.0,45.6272,45.6923,45.554,45.5865,35650.0
2020-04-15 11:00:00,56.01,56.11,55.98,56.09,40640.0,45.5784,45.6597,45.554,45.6435,40640.0
2020-04-15 11:05:00,56.08,56.12,56.0,56.01,28546.0,45.6353,45.6679,45.5702,45.5784,28546.0
2020-04-15 11:10:00,56.02,56.09,56.01,56.02,24365.0,45.5865,45.6435,45.5784,45.5865,24365.0
2020-04-15 11:15:00,56.01,56.06,55.96,56.03,73132.0,45.5784,45.6191,45.5377,45.5946,73132.0
2020-04-15 11:20:00,56.0,56.07,55.95,56.05,51937.0,45.5702,45.6272,45.5295,45.6109,51937.0
2020-04-15 11:25:00,56.06,56.4,56.03,56.39,46867.0,45.6191,45.8957,45.5946,45.8876,46867.0
2020-04-15 11:30:00,56.4,56.84,56.38,56.79,38928.0,45.8957,46.2538,45.8795,46.2131,38928.0
2020-04-15 11:35:00,56.78,56.78,56.51,56.52,26282.0,46.205,46.205,45.9852,45.9934,26282.0
2020-04-15 11:40:00,56.53,56.6,56.46,56.46,37628.0,46.0015,46.0585,45.9446,45.9446,37628.0
2020-04-15 11:45:00,56.47,56.47,56.23,56.24,29925.0,45.9527,45.9527,45.7574,45.7655,29925.0
2020-04-15 11:50:00,56.27,56.44,56.27,56.4,37744.0,45.7899,45.9283,45.7899,45.8957,37744.0
2020-04-15 11:55:00,56.4,56.49,56.35,56.35,23897.0,45.8957,45.969,45.855,45.855,23897.0
2020-04-15 12:00:00,56.37,56.39,56.25,56.31,40436.0,45.8713,45.8876,45.7737,45.8225,40436.0
2020-04-15 12:05:00,56.3,56.3,55.96,55.96,36871.0,45.8144,45.8144,45.5377,45.5377,36871.0
2020-04-15 12:10:00,55.97,56.0,55.81,55.92,48504.0,45.5458,45.5702,45.4156,45.5051,48504.0
2020-04-15 12:15:00,55.92,56.0,55.86,55.87,29786.0,45.5051,45.5702,45.4563,45.4644,29786.0
2020-04-15 12:20:00,55.89,56.01,55.85,55.86,32036.0,45.4807,45.5784,45.4482,45.4563,32036.0
2020-04-15 12:25:00,55.85,55.99,55.72,55.95,55881.0,45.4482,45.5621,45.3424,45.5295,55881.0
2020-04-15 12:30:00,55.94,55.95,55.75,55.89,40445.0,45.5214,45.5295,45.3668,45.4807,40445.0
2020-04-15 12:35:00,55.89,55.95,55.86,55.9,20544.0,45.4807,45.5295,45.4563,45.4889,20544.0
2020-04-15 12:40:00,55.88,56.08,55.87,56.04,22685.0,45.4726,45.6353,45.4644,45.6028,22685.0
2020-04-15 12:45:00,56.03,56.06,55.9,56.06,25656.0,45.5946,45.6191,45.4889,45.6191,25656.0
2020-04-15 12:50:00,56.05,56.32,56.04,56.29,44083.0,45.6109,45.8306,45.6028,45.8062,44083.0
2020-04-15 12:55:00,56.3,56.3,56.1,56.1,35543.0,45.8144,45.8144,45.6516,45.6516,35543.0
2020-04-15 13:00:00,56.09,56.18,56.02,56.16,24083.0,45.6435,45.7167,45.5865,45.7004,24083.0
2020-04-15 13:05:00,56.16,56.24,56.12,56.18,24889.0,45.7004,45.7655,45.6679,45.7167,24889.0
2020-04-15 13:10:00,56.18,56.39,56.18,56.39,29367.0,45.7167,45.8876,45.7167,45.8876,29367.0
2020-04-15 13:15:00,56.39,56.56,56.37,56.52,34109.0,45.8876,46.0259,45.8713,45.9934,34109.0
2020-04-15 13:20:00,56.51,56.52,56.37,56.44,33533.0,45.9852,45.9934,45.8713,45.9283,33533.0
2020-04-15 13:25:00,56.45,56.49,56.19,56.27,31380.0,45.9364,45.969,45.7248,45.7899,31380.0
2020-04-15 13:30:00,56.25,56.28,56.11,56.13,21088.0,45.7737,45.7981,45.6597,45.676,21088.0
2020-04-15 13:35:00,56.13,56.2,56.06,56.06,20707.0,45.676,45.733,45.6191,45.6191,20707.0
2020-04-15 13:40:00,56.06,56.12,56.01,56.03,22737.0,45.6191,45.6679,45.5784,45.5946,22737.0
2020-04-15 13:45:00,56.06,56.06,55.93,55.94,24357.0,45.6191,45.6191,45.5133,45.5214,24357.0
2020-04-15 13:50:00,55.95,55.97,55.73,55.74,31245.0,45.5295,45.5458,45.3505,45.3587,31245.0
2020-04-15 13:55:00,55.74,55.78,55.58,55.59,30571.0,45.3587,45.3912,45.2285,45.2366,30571.0
2020-04-15 14:00:00,55.59,55.87,55.58,55.85,31319.0,45.2366,45.4644,45.2285,45.4482,31319.0
2020-04-15 14:05:00,55.84,55.99,55.83,55.93,22514.0,45.44,45.5621,45.4319,45.5133,22514.0
2020-04-15 14:10:00,55.95,56.18,55.93,56.17,29200.0,45.5295,45.7167,45.5133,45.7086,29200.0
2020-04-15 14:15:00,56.16,56.18,56.06,56.1,19626.0,45.7004,45.7167,45.6191,45.6516,19626.0
2020-04-15 14:20:00,56.1,56.17,56.03,56.08,25832.0,45.6516,45.7086,45.5946,45.6353,25832.0
2020-04-15 14:25:00,56.07,56.14,55.97,56.12,26883.0,45.6272,45.6842,45.5458,45.6679,26883.0
2020-04-15 14:30:00,56.14,56.15,56.0,56.09,19680.0,45.6842,45.6923,45.5702,45.6435,19680.0
2020-04-15 14:35:00,56.06,56.18,56.06,56.13,17779.0,45.6191,45.7167,45.6191,45.676,17779.0
2020-04-15 14:40:00,56.12,56.19,56.09,56.15,22148.0,45.6679,45.7248,45.6435,45.6923,22148.0
2020-04-15 14:45:00,56.15,56.17,56.08,56.11,26148.0,45.6923,45.7086,45.6353,45.6597,26148.0
2020-04-15 14:50:00,56.1,56.1,55.98,56.03,24179.0,45.6516,45.6516,45.554,45.5946,24179.0
2020-04-15 14:55:00,56.03,56.28,56.02,56.26,43190.0,45.5946,45.7981,45.5865,45.7818,43190.0
2020-04-15 15:00:00,56.24,56.33,56.17,56.17,47222.0,45.7655,45.8388,45.7086,45.7086,47222.0
2020-04-15 15:05:00,56.19,56.2,55.96,55.99,52389.0,45.7248,45.733,45.5377,45.5621,52389.0
2020-04-15 15:10:00,55.98,56.0,55.88,55.89,30362.0,45.554,45.5702,45.4726,45.4807,30362.0
2020-04-15 15:15:00,55.9,56.05,55.83,56.05,43881.0,45.4889,45.6109,45.4319,45.6109,43881.0
2020-04-15 15:20:00,56.03,56.05,55.94,56.02,35646.0,45.5946,45.6109,45.5214,45.5865,35646.0
2020-04-15 15:25:00,56.01,56.08,55.95,56.05,60225.0,45.5784,45.6353,45.5295,45.6109,60225.0
2020-04-15 15:30:00,56.03,56.21,56.03,56.21,71906.0,45.5946,45.7411,45.5946,45.7411,71906.0
2020-04-15 15:35:00,56.21,56.4,56.16,56.34,63179.0,45.7411,45.8957,45.7004,45.8469,63179.0
2020-04-15 15:40:00,56.35,56.37,56.09,56.2,59182.0,45.855,45.8713,45.6435,45.733,59182.0
2020-04-15 15:45:00,56.18,56.49,56.18,56.4,107249.0,45.7167,45.969,45.7167,45.8957,107249.0
2020-04-15 15:50:00,56.33,56.4,55.48,55.72,257027.0,45.8388,45.8957,45.1471,45.3424,257027.0
2020-04-15 15:55:00,55.71,55.99,55.71,55.91,272691.0,45.3342,45.5621,45.3342,45.497,272691.0
2020-04-16 09:30:00,56.22,56.34,56.02,56.1,100191.0,45.7493,45.8469,45.5865,45.6516,100191.0
2020-04-16 09:35:00,56.1,56.41,55.88,56.35,61211.0,45.6516,45.9039,45.4726,45.855,61211.0
2020-04-16 09:40:00,56.31,56.45,56.07,56.13,30950.0,45.8225,45.9364,45.6272,45.676,30950.0
2020-04-16 09:45:00,56.11,56.23,55.73,55.73,31210.0,45.6597,45.7574,45.3505,45.3505,31210.0
2020-04-16 09:50:00,55.71,55.79,55.58,55.79,31012.0,45.3342,45.3993,45.2285,45.3993,31012.0
2020-04-16 09:55:00,55.78,55.85,55.3,55.38,32271.0,45.3912,45.4482,45.0006,45.0657,32271.0
2020-04-16 10:00:00,55.37,55.44,55.14,55.2,34449.0,45.0576,45.1145,44.8704,44.9192,34449.0
2020-04-16 10:05:00,55.22,55.35,55.11,55.14,37362.0,44.9355,45.0413,44.846,44.8704,37362.0
2020-04-16 10:10:00,55.11,55.26,55.01,55.24,37005.0,44.846,44.9681,44.7646,44.9518,37005.0
2020-04-16 10:15:00,55.27,55.56,55.23,55.51,22163.0,44.9762,45.2122,44.9436,45.1715,22163.0
2020-04-16 10:20:00,55.53,55.63,55.47,55.61,14101.0,45.1878,45.2691,45.1389,45.2529,14101.0
2020-04-16 10:25:00,55.6,55.66,55.53,55.57,13910.0,45.2447,45.2936,45.1878,45.2203,13910.0
2020-04-16 10:30:00,55.55,55.7,55.54,55.58,20440.0,45.204,45.3261,45.1959,45.2285,20440.0
2020-04-16 10:35:00,55.56,55.6,55.42,55.42,26326.0,45.2122,45.2447,45.0983,45.0983,26326.0
2020-04-16 10:40:00,55.44,55.66,55.41,55.6,18550.0,45.1145,45.2936,45.0901,45.2447,18550.0
2020-04-16 10:45:00,55.6,55.6,55.34,55.44,127688.0,45.2447,45.2447,45.0332,45.1145,127688.0
2020-04-16 10:50:00,55.43,55.43,55.28,55.38,34890.0,45.1064,45.1064,44.9843,45.0657,34890.0
2020-04-16 10:55:00,55.41,55.61,55.35,55.56,65312.0,45.0901,45.2529,45.0413,45.2122,65312.0
2020-04-16 11:00:00,55.56,55.56,55.43,55.48,107147.0,45.2122,45.2122,45.1064,45.1471,107147.0
2020-04-16 11:05:00,55.5,55.6,55.49,55.53,45272.0,45.1634,45.2447,45.1552,45.1878,45272.0
2020-04-16 11:10:00,55.52,55.59,55.43,55.43,39743.0,45.1796,45.2366,45.1064,45.1064,39743.0
2020-04-16 11:15:00,55.44,55.51,55.4,55.47,76098.0,45.1145,45.1715,45.082,45.1389,76098.0
2020-04-16 11:20:00,55.5,55.57,55.33,55.33,54779.0,45.1634,45.2203,45.025,45.025,54779.0
2020-04-16 11:25:00,55.33,55.48,55.29,55.3,47387.0,45.025,45.1471,44.9925,45.0006,47387.0
2020-04-16 11:30:00,55.3,55.38,55.25,55.3,99337.0,45.0006,45.0657,44.9599,45.0006,99337.0
2020-04-16 11:35:00,55.29,55.35,55.26,55.34,15435.0,44.9925,45.0413,44.9681,45.0332,15435.0
2020-04-16 11:40:00,55.33,55.52,55.33,55.43,15456.0,45.025,45.1796,45.025,45.1064,15456.0
2020-04-16 11:45:00,55.45,55.46,55.37,55.41,9742.0,45.1227,45.1308,45.0576,45.0901,9742.0
2020-04-16 11:50:00,55.43,55.81,55.41,55.8,110790.0,45.1064,45.4156,45.0901,45.4075,110790.0
2020-04-16 11:55:00,55.78,55.79,55.63,55.7,15686.0,45.3912,45.3993,45.2691,45.3261,15686.0
2020-04-16 12:00:00,55.69,55.7,55.55,55.58,21226.0,45.318,45.3261,45.204,45.2285,21226.0
2020-04-16 12:05:00,55.56,55.6,55.45,55.46,26129.0,45.2122,45.2447,45.1227,45.1308,26129.0
2020-04-16 12:10:00,55.46,55.52,55.41,55.45,35093.0,45.1308,45.1796,45.0901,45.1227,35093.0
2020-04-16 12:15:00,55.44,55.5,55.28,55.35,24466.0,45.1145,45.1634,44.9843,45.0413,24466.0
2020-04-16 12:20:00,55.35,55.35,55.18,55.21,28664.0,45.0413,45.0413,44.903,44.9274,28664.0
2020-04-16 12:25:00,55.23,55.42,55.19,55.41,27584.0,44.9436,45.0983,44.9111,45.0901,27584.0
2020-04-16 12:30:00,55.41,55.42,55.25,55.29,25797.0,45.0901,45.0983,44.9599,44.9925,25797.0
2020-04-16 12:35:00,55.27,55.33,55.21,55.33,21927.0,44.9762,45.025,44.9274,45.025,21927.0
2020-04-16 12:40:00,55.3,55.43,55.26,55.42,17905.0,45.0006,45.1064,44.9681,45.0983,17905.0
2020-04-16 12:45:00,55.43,55.44,55.36,55.41,13577.0,45.1064,45.1145,45.0494,45.0901,13577.0
2020-04-16 12:50:00,55.41,55.52,55.41,55.47,15490.0,45.0901,45.1796,45.0901,45.1389,15490.0
2020-04-16 12:55:00,55.44,55.56,55.4,55.48,13385.0,45.1145,45.2122,45.082,45.1471,13385.0
2020-04-16 13:00:00,55.48,55.53,55.3,55.3,21320.0,45.1471,45.1878,45.0006,45.0006,21320.0
2020-04-16 13:05:00,55.32,55.4,55.3,55.32,10566.0,45.0169,45.082,45.0006,45.0169,10566.0
2020-04-16 13:10:00,55.33,55.49,55.32,55.48,17334.0,45.025,45.1552,45.0169,45.1471,17334.0
2020-04-16 13:15:00,55.47,55.53,55.4,55.52,20001.0,45.1389,45.1878,45.082,45.1796,20001.0
2020-04-16 13:20:00,55.51,55.56,55.46,55.54,12008.0,45.1715,45.2122,45.1308,45.1959,12008.0
2020-04-16 13:25:00,55.52,55.56,55.48,55.55,19489.0,45.1796,45.2122,45.1471,45.204,19489.0
2020-04-16 13:30:00,55.55,55.57,55.5,55.5,11563.0,45.204,45.2203,45.1634,45.1634,11563.0
2020-04-16 13:35:00,55.5,55.5,55.42,55.42,20067.0,45.1634,45.1634,45.0983,45.0983,20067.0
2020-04-16 13:40:00,55.43,55.62,55.43,55.62,25230.0,45.1064,45.261,45.1064,45.261,25230.0
2020-04-16 13:45:00,55.61,55.64,55.5,55.51,18659.0,45.2529,45.2773,45.1634,45.1715,18659.0
2020-04-16 13:50:00,55.51,55.55,55.39,55.44,35242.0,45.1715,45.204,45.0738,45.1145,35242.0
2020-04-16 13:55:00,55.42,55.51,55.36,55.47,23304.0,45.0983,45.1715,45.0494,45.1389,23304.0
2020-04-16 14:00:00,55.48,55.48,55.34,55.39,27525.0,45.1471,45.1471,45.0332,45.0738,27525.0
2020-04-16 14:05:00,55.38,55.51,55.35,55.49,17266.0,45.0657,45.1715,45.0413,45.1552,17266.0
2020-04-16 14:10:00,55.49,55.59,55.48,55.59,16375.0,45.1552,45.2366,45.1471,45.2366,16375.0
2020-04-16 14:15:00,55.6,55.69,55.55,55.55,18823.0,45.2447,45.318,45.204,45.204,18823.0
2020-04-16 14:20:00,55.55,55.58,55.47,55.49,22553.0,45.204,45.2285,45.1389,45.1552,22553.0
2020-04-16 14:25:00,55.48,55.49,55.35,55.41,45699.0,45.1471,45.1552,45.0413,45.0901,45699.0
2020-04-16 14:30:00,55.41,55.51,55.38,55.5,30575.0,45.0901,45.1715,45.0657,45.1634,30575.0
2020-04-16 14:35:00,55.48,55.66,55.45,55.6,20745.0,45.1471,45.2936,45.1227,45.2447,20745.0
2020-04-16 14:40:00,55.59,55.62,55.56,55.62,20390.0,45.2366,45.261,45.2122,45.261,20390.0
2020-04-16 14:45:00,55.62,55.65,55.52,55.54,16837.0,45.261,45.2854,45.1796,45.1959,16837.0
2020-04-16 14:50:00,55.54,55.57,55.41,55.55,48327.0,45.1959,45.2203,45.0901,45.204,48327.0
2020-04-16 14:55:00,55.54,55.59,55.52,55.54,18362.0,45.1959,45.2366,45.1796,45.1959,18362.0
2020-04-16 15:00:00,55.55,55.57,55.4,55.44,19513.0,45.204,45.2203,45.082,45.1145,19513.0
2020-04-16 15:05:00,55.44,55.5,55.37,55.42,34318.0,45.1145,45.1634,45.0576,45.0983,34318.0
2020-04-16 15:10:00,55.41,55.49,55.41,55.46,27735.0,45.0901,45.1552,45.0901,45.1308,27735.0
2020-04-16 15:15:00,55.47,55.54,55.36,55.43,20099.0,45.1389,45.1959,45.0494,45.1064,20099.0
2020-04-16 15:20:00,55.41,55.55,55.39,55.53,22699.0,45.0901,45.204,45.0738,45.1878,22699.0
2020-04-16 15:25:00,55.53,55.64,55.45,55.64,32816.0,45.1878,45.2773,45.1227,45.2773,32816.0
2020-04-16 15:30:00,55.63,55.72,55.6,55.66,23341.0,45.2691,45.3424,45.2447,45.2936,23341.0
2020-04-16 15:35:00,55.67,55.7,55.57,55.6,40029.0,45.3017,45.3261,45.2203,45.2447,40029.0
2020-04-16 15:40:00,55.61,55.63,55.53,55.53,54609.0,45.2529,45.2691,45.1878,45.1878,54609.0
2020-04-16 15:45:00,55.54,55.58,55.48,55.49,59617.0,45.1959,45.2285,45.1471,45.1552,59617.0
2020-04-16 15:50:00,55.47,55.56,55.34,55.43,101874.0,45.1389,45.2122,45.0332,45.1064,101874.0
2020-04-16 15:55:00,55.42,55.57,55.25,55.32,272294.0,45.0983,45.2203,44.9599,45.0169,272294.0
2020-04-17 09:30:00,56.5,56.61,56.08,56.12,265944.0,45.9771,46.0666,45.6353,45.6679,265944.0
2020-04-17 09:35:00,56.1,56.59,56.01,56.59,66689.0,45.6516,46.0503,45.5784,46.0503,66689.0
2020-04-17 09:40:00,56.56,56.64,56.49,56.57,53471.0,46.0259,46.091,45.969,46.0341,53471.0
2020-04-17 09:45:00,56.57,56.69,56.49,56.62,30841.0,46.0341,46.1317,45.969,46.0748,30841.0
2020-04-17 09:50:00,56.61,56.72,56.49,56.69,39941.0,46.0666,46.1561,45.969,46.1317,39941.0
2020-04-17 09:55:00,56.71,57.05,56.69,56.94,76092.0,46.148,46.4247,46.1317,46.3352,76092.0
2020-04-17 10:00:00,56.93,56.97,56.6,56.62,26759.0,46.327,46.3596,46.0585,46.0748,26759.0
2020-04-17 10:05:00,56.65,56.81,56.65,56.68,43793.0,46.0992,46.2294,46.0992,46.1236,43793.0
2020-04-17 10:10:00,56.67,56.74,56.35,56.36,68449.0,46.1154,46.1724,45.855,45.8632,68449.0
2020-04-17 10:15:00,56.39,56.43,56.2,56.23,21883.0,45.8876,45.9201,45.733,45.7574,21883.0
2020-04-17 10:20:00,56.23,56.4,56.2,56.37,17186.0,45.7574,45.8957,45.733,45.8713,17186.0
2020-04-17 10:25:00,56.35,56.48,56.32,56.37,22311.0,45.855,45.9608,45.8306,45.8713,22311.0
2020-04-17 10:30:00,56.36,56.57,56.36,56.54,38217.0,45.8632,46.0341,45.8632,46.0097,38217.0
2020-04-17 10:35:00,56.52,56.64,56.49,56.64,30932.0,45.9934,46.091,45.969,46.091,30932.0
2020-04-17 10:40:00,56.65,56.78,56.65,56.68,23650.0,46.0992,46.205,46.0992,46.1236,23650.0
2020-04-17 10:45:00,56.7,56.7,56.54,56.55,19503.0,46.1399,46.1399,46.0097,46.0178,19503.0
2020-04-17 10:50:00,56.54,56.75,56.54,56.75,33773.0,46.0097,46.1805,46.0097,46.1805,33773.0
2020-04-17 10:55:00,56.75,56.87,56.75,56.8,18823.0,46.1805,46.2782,46.1805,46.2212,18823.0
2020-04-17 11:00:00,56.79,56.83,56.74,56.78,17097.0,46.2131,46.2456,46.1724,46.205,17097.0
2020-04-17 11:05:00,56.77,56.86,56.72,56.81,22593.0,46.1968,46.2701,46.1561,46.2294,22593.0
2020-04-17 11:10:00,56.82,56.83,56.55,56.61,30859.0,46.2375,46.2456,46.0178,46.0666,30859.0
2020-04-17 11:15:00,56.61,56.65,56.46,56.58,31387.0,46.0666,46.0992,45.9446,46.0422,31387.0
2020-04-17 11:20:00,56.58,56.58,56.45,56.55,22778.0,46.0422,46.0422,45.9364,46.0178,22778.0
2020-04-17 11:25:00,56.53,56.56,56.43,56.54,25818.0,46.0015,46.0259,45.9201,46.0097,25818.0
2020-04-17 11:30:00,56.55,56.68,56.51,56.68,22721.0,46.0178,46.1236,45.9852,46.1236,22721.0
2020-04-17 11:35:00,56.69,56.9,56.69,56.87,28295.0,46.1317,46.3026,46.1317,46.2782,28295.0
2020-04-17 11:40:00,56.86,56.96,56.82,56.92,32078.0,46.2701,46.3514,46.2375,46.3189,32078.0
2020-04-17 11:45:00,56.95,57.12,56.95,57.09,36399.0,46.3433,46.4816,46.3433,46.4572,36399.0
2020-04-17 11:50:00,57.08,57.08,57.02,57.04,16029.0,46.4491,46.4491,46.4003,46.4165,16029.0
2020-04-17 11:55:00,57.06,57.06,56.87,56.95,24001.0,46.4328,46.4328,46.2782,46.3433,24001.0
2020-04-17 12:00:00,56.96,56.96,56.8,56.84,19394.0,46.3514,46.3514,46.2212,46.2538,19394.0
2020-04-17 12:05:00,56.86,57.0,56.86,56.93,26076.0,46.2701,46.384,46.2701,46.327,26076.0
2020-04-17 12:10:00,56.89,56.98,56.83,56.91,19813.0,46.2945,46.3677,46.2456,46.3107,19813.0
2020-04-17 12:15:00,56.93,57.07,56.9,57.06,20238.0,46.327,46.4409,46.3026,46.4328,20238.0
2020-04-17 12:20:00,57.07,57.1,57.01,57.02,25146.0,46.4409,46.4654,46.3921,46.4003,25146.0
2020-04-17 12:25:00,57.01,57.1,56.99,57.07,27034.0,46.3921,46.4654,46.3758,46.4409,27034.0
2020-04-17 12:30:00,57.05,57.06,56.95,57.03,18168.0,46.4247,46.4328,46.3433,46.4084,18168.0
2020-04-17 12:35:00,57.02,57.23,57.02,57.2,19155.0,46.4003,46.5711,46.4003,46.5467,19155.0
2020-04-17 12:40:00,57.19,57.23,57.15,57.2,17696.0,46.5386,46.5711,46.506,46.5467,17696.0
2020-04-17 12:45:00,57.21,57.23,57.16,57.23,18787.0,46.5549,46.5711,46.5142,46.5711,18787.0
2020-04-17 12:50:00,57.23,57.31,57.22,57.29,17922.0,46.5711,46.6362,46.563,46.62,17922.0
2020-04-17 12:55:00,57.28,57.28,57.04,57.06,25529.0,46.6118,46.6118,46.4165,46.4328,25529.0
2020-04-17 13:00:00,57.04,57.12,57.01,57.05,65235.0,46.4165,46.4816,46.3921,46.4247,65235.0
2020-04-17 13:05:00,57.05,57.12,57.02,57.11,17587.0,46.4247,46.4816,46.4003,46.4735,17587.0
2020-04-17 13:10:00,57.1,57.11,56.9,56.9,19127.0,46.4654,46.4735,46.3026,46.3026,19127.0
2020-04-17 13:15:00,56.91,57.04,56.91,57.04,20435.0,46.3107,46.4165,46.3107,46.4165,20435.0
2020-04-17 13:20:00,57.04,57.04,56.84,56.85,17053.0,46.4165,46.4165,46.2538,46.2619,17053.0
2020-04-17 13:25:00,56.84,56.87,56.79,56.8,14867.0,46.2538,46.2782,46.2131,46.2212,14867.0
2020-04-17 13:30:00,56.81,56.87,56.74,56.76,24182.0,46.2294,46.2782,46.1724,46.1887,24182.0
2020-04-17 13:35:00,56.77,56.82,56.72,56.74,23446.0,46.1968,46.2375,46.1561,46.1724,23446.0
2020-04-17 13:40:00,56.73,56.73,56.68,56.68,27085.0,46.1643,46.1643,46.1236,46.1236,27085.0
2020-04-17 13:45:00,56.69,56.69,56.54,56.58,24612.0,46.1317,46.1317,46.0097,46.0422,24612.0
2020-04-17 13:50:00,56.59,56.6,56.51,56.59,29914.0,46.0503,46.0585,45.9852,46.0503,29914.0
2020-04-17 13:55:00,56.6,56.66,56.59,56.63,33816.0,46.0585,46.1073,46.0503,46.0829,33816.0
2020-04-17 14:00:00,56.63,56.77,56.63,56.73,23256.0,46.0829,46.1968,46.0829,46.1643,23256.0
2020-04-17 14:05:00,56.74,56.75,56.68,56.72,22186.0,46.1724,46.1805,46.1236,46.1561,22186.0
2020-04-17 14:10:00,56.72,56.72,56.58,56.58,18069.0,46.1561,46.1561,46.0422,46.0422,18069.0
2020-04-17 14:15:00,56.6,56.63,56.43,56.51,34775.0,46.0585,46.0829,45.9201,45.9852,34775.0
2020-04-17 14:20:00,56.51,56.71,56.51,56.68,18408.0,45.9852,46.148,45.9852,46.1236,18408.0
2020-04-17 14:25:00,56.68,56.68,56.56,56.59,21025.0,46.1236,46.1236,46.0259,46.0503,21025.0
2020-04-17 14:30:00,56.56,56.56,56.38,56.39,38382.0,46.0259,46.0259,45.8795,45.8876,38382.0
2020-04-17 14:35:00,56.39,56.44,56.34,56.44,32985.0,45.8876,45.9283,45.8469,45.9283,32985.0
2020-04-17 14:40:00,56.43,56.54,56.39,56.54,18250.0,45.9201,46.0097,45.8876,46.0097,18250.0
2020-04-17 14:45:00,56.53,56.61,56.5,56.58,19864.0,46.0015,46.0666,45.9771,46.0422,19864.0
2020-04-17 14:50:00,56.59,56.61,56.47,56.47,26520.0,46.0503,46.0666,45.9527,45.9527,26520.0
2020-04-17 14:55:00,56.49,56.65,56.46,56.65,29034.0,45.969,46.0992,45.9446,46.0992,29034.0
2020-04-17 15:00:00,56.65,56.71,56.6,56.68,22980.0,46.0992,46.148,46.0585,46.1236,22980.0
2020-04-17 15:05:00,56.67,56.68,56.6,56.65,49611.0,46.1154,46.1236,46.0585,46.0992,49611.0
2020-04-17 15:10:00,56.64,56.77,56.62,56.77,28232.0,46.091,46.1968,46.0748,46.1968,28232.0
2020-04-17 15:15:00,56.78,56.9,56.77,56.88,30317.0,46.205,46.3026,46.1968,46.2863,30317.0
2020-04-17 15:20:00,56.88,56.89,56.76,56.82,30634.0,46.2863,46.2945,46.1887,46.2375,30634.0
2020-04-17 15:25:00,56.82,56.97,56.82,56.96,25812.0,46.2375,46.3596,46.2375,46.3514,25812.0
2020-04-17 15:30:00,56.96,57.13,56.95,57.06,63570.0,46.3514,46.4898,46.3433,46.4328,63570.0
2020-04-17 15:35:00,57.07,57.25,57.02,57.25,59292.0,46.4409,46.5874,46.4003,46.5874,59292.0
2020-04-17 15:40:00,57.25,57.27,57.13,57.27,63427.0,46.5874,46.6037,46.4898,46.6037,63427.0
2020-04-17 15:45:00,57.28,57.53,57.26,57.5,109967.0,46.6118,46.8153,46.5956,46.7909,109967.0
2020-04-17 15:50:00,57.6,57.83,57.49,57.65,158707.0,46.8722,47.0594,46.7827,46.9129,158707.0
2020-04-17 15:55:00,57.66,57.71,57.36,57.45,226980.0,46.9211,46.9618,46.6769,46.7502,226980.0
2020-04-20 09:30:00,56.76,56.76,56.14,56.31,135704.0,46.1887,46.1887,45.6842,45.8225,135704.0
2020-04-20 09:35:00,56.31,56.57,56.29,56.4,27713.0,45.8225,46.0341,45.8062,45.8957,27713.0
2020-04-20 09:40:00,56.43,56.52,56.3,56.32,71154.0,45.9201,45.9934,45.8144,45.8306,71154.0
2020-04-20 09:45:00,56.33,56.56,56.32,56.4,37578.0,45.8388,46.0259,45.8306,45.8957,37578.0
2020-04-20 09:50:00,56.39,56.56,56.33,56.43,40671.0,45.8876,46.0259,45.8388,45.9201,40671.0
2020-04-20 09:55:00,56.43,56.54,56.32,56.48,31532.0,45.9201,46.0097,45.8306,45.9608,31532.0
2020-04-20 10:00:00,56.47,56.47,56.25,56.29,67498.0,45.9527,45.9527,45.7737,45.8062,67498.0
2020-04-20 10:05:00,56.28,56.29,56.14,56.25,26815.0,45.7981,45.8062,45.6842,45.7737,26815.0
2020-04-20 10:10:00,56.22,56.3,56.05,56.06,40000.0,45.7493,45.8144,45.6109,45.6191,40000.0
2020-04-20 10:15:00,56.05,56.05,55.8,55.88,61849.0,45.6109,45.6109,45.4075,45.4726,61849.0
2020-04-20 10:20:00,55.87,56.05,55.87,56.0,18396.0,45.4644,45.6109,45.4644,45.5702,18396.0
2020-04-20 10:25:00,56.01,56.01,55.88,55.9,23556.0,45.5784,45.5784,45.4726,45.4889,23556.0
2020-04-20 10:30:00,55.89,55.92,55.77,55.85,31624.0,45.4807,45.5051,45.3831,45.4482,31624.0
2020-04-20 10:35:00,55.81,55.81,55.66,55.69,17379.0,45.4156,45.4156,45.2936,45.318,17379.0
2020-04-20 10:40:00,55.7,55.84,55.68,55.84,14952.0,45.3261,45.44,45.3098,45.44,14952.0
2020-04-20 10:45:00,55.86,56.09,55.85,55.96,29034.0,45.4563,45.6435,45.4482,45.5377,29034.0
2020-04-20 10:50:00,55.97,56.17,55.97,56.1,25950.0,45.5458,45.7086,45.5458,45.6516,25950.0
2020-04-20 10:55:00,56.1,56.2,56.02,56.04,18363.0,45.6516,45.733,45.5865,45.6028,18363.0
2020-04-20 11:00:00,56.03,56.11,55.98,56.03,19327.0,45.5946,45.6597,45.554,45.5946,19327.0
2020-04-20 11:05:00,56.04,56.1,55.98,56.02,20487.0,45.6028,45.6516,45.554,45.5865,20487.0
2020-04-20 11:10:00,56.01,56.06,55.88,55.9,16550.0,45.5784,45.6191,45.4726,45.4889,16550.0
2020-04-20 11:15:00,55.9,55.98,55.82,55.91,24746.0,45.4889,45.554,45.4238,45.497,24746.0
2020-04-20 11:20:00,55.91,55.98,55.85,55.92,25242.0,45.497,45.554,45.4482,45.5051,25242.0
2020-04-20 11:25:00,55.93,56.13,55.93,56.05,28816.0,45.5133,45.676,45.5133,45.6109,28816.0
2020-04-20 11:30:00,56.05,56.12,55.97,56.01,27943.0,45.6109,45.6679,45.5458,45.5784,27943.0
2020-04-20 11:35:00,56.04,56.28,56.03,56.27,21986.0,45.6028,45.7981,45.5946,45.7899,21986.0
2020-04-20 11:40:00,56.27,56.36,56.26,56.34,26536.0,45.7899,45.8632,45.7818,45.8469,26536.0
2020-04-20 11:45:00,56.34,56.35,56.22,56.22,32335.0,45.8469,45.855,45.7493,45.7493,32335.0
2020-04-20 11:50:00,56.21,56.27,56.2,56.21,17724.0,45.7411,45.7899,45.733,45.7411,17724.0
2020-04-20 11:55:00,56.21,56.21,56.03,56.05,23436.0,45.7411,45.7411,45.5946,45.6109,23436.0
2020-04-20 12:00:00,56.06,56.09,55.97,56.0,26142.0,45.6191,45.6435,45.5458,45.5702,26142.0
2020-04-20 12:05:00,56.0,56.16,56.0,56.13,24024.0,45.5702,45.7004,45.5702,45.676,24024.0
2020-04-20 12:10:00,56.13,56.18,56.01,56.04,12331.0,45.676,45.7167,45.5784,45.6028,12331.0
2020-04-20 12:15:00,56.05,56.11,56.03,56.03,15818.0,45.6109,45.6597,45.5946,45.5946,15818.0
2020-04-20 12:20:00,56.03,56.16,56.02,56.15,19650.0,45.5946,45.7004,45.5865,45.6923,19650.0
2020-04-20 12:25:00,56.16,56.21,56.14,56.14,13914.0,45.7004,45.7411,45.6842,45.6842,13914.0
2020-04-20 12:30:00,56.15,56.32,56.14,56.32,12850.0,45.6923,45.8306,45.6842,45.8306,12850.0
2020-04-20 12:35:00,56.32,56.38,56.27,56.36,14365.0,45.8306,45.8795,45.7899,45.8632,14365.0
2020-04-20 12:40:00,56.35,56.37,56.23,56.24,18318.0,45.855,45.8713,45.7574,45.7655,18318.0
2020-04-20 12:45:00,56.23,56.25,56.15,56.23,19012.0,45.7574,45.7737,45.6923,45.7574,19012.0
2020-04-20 12:50:00,56.22,56.28,56.2,56.24,23235.0,45.7493,45.7981,45.733,45.7655,23235.0
2020-04-20 12:55:00,56.26,56.29,56.21,56.23,26785.0,45.7818,45.8062,45.7411,45.7574,26785.0
2020-04-20 13:00:00,56.23,56.23,56.0,56.04,38896.0,45.7574,45.7574,45.5702,45.6028,38896.0
2020-04-20 13:05:00,56.03,56.15,56.03,56.1,14869.0,45.5946,45.6923,45.5946,45.6516,14869.0
2020-04-20 13:10:00,56.09,56.09,55.85,55.86,32225.0,45.6435,45.6435,45.4482,45.4563,32225.0
2020-04-20 13:15:00,55.87,55.89,55.81,55.84,19286.0,45.4644,45.4807,45.4156,45.44,19286.0
2020-04-20 13:20:00,55.83,55.83,55.7,55.71,33165.0,45.4319,45.4319,45.3261,45.3342,33165.0
2020-04-20 13:25:00,55.69,55.82,55.69,55.78,20793.0,45.318,45.4238,45.318,45.3912,20793.0
2020-04-20 13:30:00,55.79,55.81,55.67,55.7,26183.0,45.3993,45.4156,45.3017,45.3261,26183.0
2020-04-20 13:35:00,55.69,55.78,55.65,55.76,24926.0,45.318,45.3912,45.2854,45.3749,24926.0
2020-04-20 13:40:00,55.76,55.9,55.76,55.85,17570.0,45.3749,45.4889,45.3749,45.4482,17570.0
2020-04-20 13:45:00,55.85,55.93,55.81,55.83,21669.0,45.4482,45.5133,45.4156,45.4319,21669.0
2020-04-20 13:50:00,55.84,55.96,55.83,55.96,20981.0,45.44,45.5377,45.4319,45.5377,20981.0
2020-04-20 13:55:00,55.95,55.96,55.85,55.91,21567.0,45.5295,45.5377,45.4482,45.497,21567.0
2020-04-20 14:00:00,55.89,55.92,55.84,55.85,21433.0,45.4807,45.5051,45.44,45.4482,21433.0
2020-04-20 14:05:00,55.86,55.88,55.74,55.74,70973.0,45.4563,45.4726,45.3587,45.3587,70973.0
2020-04-20 14:10:00,55.73,55.76,55.59,55.66,32823.0,45.3505,45.3749,45.2366,45.2936,32823.0
2020-04-20 14:15:00,55.65,55.68,55.56,55.57,24499.0,45.2854,45.3098,45.2122,45.2203,24499.0
2020-04-20 14:20:00,55.58,55.62,55.55,55.58,20746.0,45.2285,45.261,45.204,45.2285,20746.0
2020-04-20 14:25:00,55.58,55.61,55.5,55.53,176278.0,45.2285,45.2529,45.1634,45.1878,176278.0
2020-04-20 14:30:00,55.54,55.74,55.52,55.74,33585.0,45.1959,45.3587,45.1796,45.3587,33585.0
2020-04-20 14:35:00,55.73,55.74,55.54,55.57,27992.0,45.3505,45.3587,45.1959,45.2203,27992.0
2020-04-20 14:40:00,55.58,55.59,55.48,55.5,25345.0,45.2285,45.2366,45.1471,45.1634,25345.0
2020-04-20 14:45:00,55.49,55.68,55.46,55.68,60679.0,45.1552,45.3098,45.1308,45.3098,60679.0
2020-04-20 14:50:00,55.67,55.67,55.47,55.48,43068.0,45.3017,45.3017,45.1389,45.1471,43068.0
2020-04-20 14:55:00,55.48,55.49,55.31,55.31,49175.0,45.1471,45.1552,45.0087,45.0087,49175.0
2020-04-20 15:00:00,55.3,55.53,55.3,55.38,37652.0,45.0006,45.1878,45.0006,45.0657,37652.0
2020-04-20 15:05:00,55.38,55.39,55.22,55.34,30284.0,45.0657,45.0738,44.9355,45.0332,30284.0
2020-04-20 15:10:00,55.35,55.54,55.33,55.45,47290.0,45.0413,45.1959,45.025,45.1227,47290.0
2020-04-20 15:15:00,55.45,55.54,55.38,55.39,57759.0,45.1227,45.1959,45.0657,45.0738,57759.0
2020-04-20 15:20:00,55.38,55.53,55.36,55.45,50727.0,45.0657,45.1878,45.0494,45.1227,50727.0
2020-04-20 15:25:00,55.45,55.57,55.37,55.57,52071.0,45.1227,45.2203,45.0576,45.2203,52071.0
2020-04-20 15:30:00,55.57,55.74,55.48,55.71,53415.0,45.2203,45.3587,45.1471,45.3342,53415.0
2020-04-20 15:35:00,55.7,55.7,55.43,55.43,39526.0,45.3261,45.3261,45.1064,45.1064,39526.0
2020-04-20 15:40:00,55.44,55.6,55.44,55.55,49654.0,45.1145,45.2447,45.1145,45.204,49654.0
2020-04-20 15:45:00,55.56,55.63,55.47,55.59,74969.0,45.2122,45.2691,45.1389,45.2366,74969.0
2020-04-20 15:50:00,55.59,55.63,55.41,55.61,129243.0,45.2366,45.2691,45.0901,45.2529,129243.0
2020-04-20 15:55:00,55.59,55.67,55.52,55.53,202903.0,45.2366,45.3017,45.1796,45.1878,202903.0
2020-04-21 09:30:00,54.91,55.0,54.4,54.72,152617.0,44.6832,44.7565,44.2682,44.5286,152617.0
2020-04-21 09:35:00,54.7,54.7,54.4,54.52,46499.0,44.5124,44.5124,44.2682,44.3659,46499.0
2020-04-21 09:40:00,54.5,54.65,54.47,54.51,26491.0,44.3496,44.4717,44.3252,44.3577,26491.0
2020-04-21 09:45:00,54.52,54.82,54.47,54.66,50766.0,44.3659,44.61,44.3252,44.4798,50766.0
2020-04-21 09:50:00,54.66,54.88,54.65,54.83,33073.0,44.4798,44.6588,44.4717,44.6181,33073.0
2020-04-21 09:55:00,54.84,55.08,54.78,54.9,21232.0,44.6263,44.8216,44.5775,44.6751,21232.0
2020-04-21 10:00:00,54.91,54.94,54.73,54.91,33212.0,44.6832,44.7077,44.5368,44.6832,33212.0
2020-04-21 10:05:00,54.9,54.93,54.69,54.8,59209.0,44.6751,44.6995,44.5042,44.5937,59209.0
2020-04-21 10:10:00,54.8,54.91,54.76,54.9,102361.0,44.5937,44.6832,44.5612,44.6751,102361.0
2020-04-21 10:15:00,54.89,55.03,54.86,55.03,50971.0,44.667,44.7809,44.6426,44.7809,50971.0
2020-04-21 10:20:00,55.04,55.24,55.01,55.21,42136.0,44.789,44.9518,44.7646,44.9274,42136.0
2020-04-21 10:25:00,55.21,55.27,55.08,55.26,28261.0,44.9274,44.9762,44.8216,44.9681,28261.0
2020-04-21 10:30:00,55.27,55.34,55.18,55.18,26137.0,44.9762,45.0332,44.903,44.903,26137.0
2020-04-21 10:35:00,55.18,55.2,55.11,55.15,39034.0,44.903,44.9192,44.846,44.8785,39034.0
2020-04-21 10:40:00,55.17,55.27,55.1,55.21,48902.0,44.8948,44.9762,44.8379,44.9274,48902.0
2020-04-21 10:45:00,55.18,55.33,55.12,55.26,32416.0,44.903,45.025,44.8541,44.9681,32416.0
2020-04-21 10:50:00,55.27,55.45,55.27,55.39,23996.0,44.9762,45.1227,44.9762,45.0738,23996.0
2020-04-21 10:55:00,55.39,55.62,55.39,55.42,57478.0,45.0738,45.261,45.0738,45.0983,57478.0
2020-04-21 11:00:00,55.43,55.43,55.06,55.08,42620.0,45.1064,45.1064,44.8053,44.8216,42620.0
2020-04-21 11:05:00,55.09,55.29,55.09,55.29,27171.0,44.8297,44.9925,44.8297,44.9925,27171.0
2020-04-21 11:10:00,55.28,55.4,55.21,55.32,51430.0,44.9843,45.082,44.9274,45.0169,51430.0
2020-04-21 11:15:00,55.31,55.47,55.31,55.47,37587.0,45.0087,45.1389,45.0087,45.1389,37587.0
2020-04-21 11:20:00,55.47,55.63,55.27,55.27,42520.0,45.1389,45.2691,44.9762,44.9762,42520.0
2020-04-21 11:25:00,55.25,55.28,54.86,54.96,61873.0,44.9599,44.9843,44.6426,44.7239,61873.0
2020-04-21 11:30:00,54.97,55.18,54.94,55.05,40830.0,44.7321,44.903,44.7077,44.7972,40830.0
2020-04-21 11:35:00,55.05,55.05,54.86,54.92,22109.0,44.7972,44.7972,44.6426,44.6914,22109.0
2020-04-21 11:40:00,54.9,54.9,54.72,54.79,25092.0,44.6751,44.6751,44.5286,44.5856,25092.0
2020-04-21 11:45:00,54.8,54.85,54.66,54.76,29058.0,44.5937,44.6344,44.4798,44.5612,29058.0
2020-04-21 11:50:00,54.75,54.92,54.71,54.9,36969.0,44.553,44.6914,44.5205,44.6751,36969.0
2020-04-21 11:55:00,54.89,55.03,54.85,54.96,24044.0,44.667,44.7809,44.6344,44.7239,24044.0
2020-04-21 12:00:00,54.97,54.97,54.86,54.86,14741.0,44.7321,44.7321,44.6426,44.6426,14741.0
2020-04-21 12:05:00,54.87,55.02,54.87,55.0,19546.0,44.6507,44.7728,44.6507,44.7565,19546.0
2020-04-21 12:10:00,55.0,55.15,54.99,55.11,12355.0,44.7565,44.8785,44.7483,44.846,12355.0
2020-04-21 12:15:00,55.12,55.15,55.01,55.08,34751.0,44.8541,44.8785,44.7646,44.8216,34751.0
2020-04-21 12:20:00,55.08,55.19,55.02,55.02,18115.0,44.8216,44.9111,44.7728,44.7728,18115.0
2020-04-21 12:25:00,55.04,55.1,55.03,55.06,35709.0,44.789,44.8379,44.7809,44.8053,35709.0
2020-04-21 12:30:00,55.07,55.07,54.87,54.88,32313.0,44.8134,44.8134,44.6507,44.6588,32313.0
2020-04-21 12:35:00,54.89,54.92,54.81,54.89,12997.0,44.667,44.6914,44.6019,44.667,12997.0
2020-04-21 12:40:00,54.89,54.95,54.86,54.95,35362.0,44.667,44.7158,44.6426,44.7158,35362.0
2020-04-21 12:45:00,54.95,55.06,54.92,55.06,22183.0,44.7158,44.8053,44.6914,44.8053,22183.0
2020-04-21 12:50:00,55.05,55.24,55.04,55.13,21126.0,44.7972,44.9518,44.789,44.8623,21126.0
2020-04-21 12:55:00,55.12,55.14,55.07,55.14,33376.0,44.8541,44.8704,44.8134,44.8704,33376.0
2020-04-21 13:00:00,55.13,55.22,55.09,55.09,28460.0,44.8623,44.9355,44.8297,44.8297,28460.0
2020-04-21 13:05:00,55.08,55.08,54.85,54.87,16859.0,44.8216,44.8216,44.6344,44.6507,16859.0
2020-04-21 13:10:00,54.88,54.95,54.78,54.8,42632.0,44.6588,44.7158,44.5775,44.5937,42632.0
2020-04-21 13:15:00,54.8,54.89,54.77,54.77,18345.0,44.5937,44.667,44.5693,44.5693,18345.0
2020-04-21 13:20:00,54.78,55.02,54.75,54.98,21597.0,44.5775,44.7728,44.553,44.7402,21597.0
2020-04-21 13:25:00,54.97,55.02,54.93,55.0,31390.0,44.7321,44.7728,44.6995,44.7565,31390.0
2020-04-21 13:30:00,54.99,55.0,54.85,54.85,18606.0,44.7483,44.7565,44.6344,44.6344,18606.0
2020-04-21 13:35:00,54.87,55.08,54.83,55.08,14093.0,44.6507,44.8216,44.6181,44.8216,14093.0
2020-04-21 13:40:00,55.05,55.21,55.02,55.2,27638.0,44.7972,44.9274,44.7728,44.9192,27638.0
2020-04-21 13:45:00,55.2,55.24,55.09,55.1,147293.0,44.9192,44.9518,44.8297,44.8379,147293.0
2020-04-21 13:50:00,55.11,55.17,55.03,55.16,20401.0,44.846,44.8948,44.7809,44.8867,20401.0
2020-04-21 13:55:00,55.15,55.21,54.99,55.05,34120.0,44.8785,44.9274,44.7483,44.7972,34120.0
2020-04-21 14:00:00,55.04,55.13,54.98,55.1,23128.0,44.789,44.8623,44.7402,44.8379,23128.0
2020-04-21 14:05:00,55.09,55.22,55.0,55.15,26368.0,44.8297,44.9355,44.7565,44.8785,26368.0
2020-04-21 14:10:00,55.13,55.21,55.06,55.18,75338.0,44.8623,44.9274,44.8053,44.903,75338.0
2020-04-21 14:15:00,55.18,55.23,55.13,55.16,70850.0,44.903,44.9436,44.8623,44.8867,70850.0
2020-04-21 14:20:00,55.16,55.46,55.15,55.43,61804.0,44.8867,45.1308,44.8785,45.1064,61804.0
2020-04-21 14:25:00,55.44,55.46,55.28,55.29,58749.0,45.1145,45.1308,44.9843,44.9925,58749.0
2020-04-21 14:30:00,55.32,55.34,55.16,55.16,18332.0,45.0169,45.0332,44.8867,44.8867,18332.0
2020-04-21 14:35:00,55.18,55.21,54.97,55.01,20475.0,44.903,44.9274,44.7321,44.7646,20475.0
2020-04-21 14:40:00,55.01,55.06,54.99,55.05,82002.0,44.7646,44.8053,44.7483,44.7972,82002.0
2020-04-21 14:45:00,55.04,55.07,54.94,54.96,25960.0,44.789,44.8134,44.7077,44.7239,25960.0
2020-04-21 14:50:00,54.95,55.11,54.92,55.07,31830.0,44.7158,44.846,44.6914,44.8134,31830.0
2020-04-21 14:55:00,55.06,55.09,55.0,55.03,30975.0,44.8053,44.8297,44.7565,44.7809,30975.0
2020-04-21 15:00:00,55.06,55.25,55.06,55.24,43337.0,44.8053,44.9599,44.8053,44.9518,43337.0
2020-04-21 15:05:00,55.25,55.28,54.95,54.95,117313.0,44.9599,44.9843,44.7158,44.7158,117313.0
2020-04-21 15:10:00,54.97,55.31,54.97,55.31,44167.0,44.7321,45.0087,44.7321,45.0087,44167.0
2020-04-21 15:15:00,55.31,55.57,55.28,55.53,48761.0,45.0087,45.2203,44.9843,45.1878,48761.0
2020-04-21 15:20:00,55.53,55.62,55.49,55.54,31007.0,45.1878,45.261,45.1552,45.1959,31007.0
2020-04-21 15:25:00,55.55,55.63,55.5,55.55,47231.0,45.204,45.2691,45.1634,45.204,47231.0
2020-04-21 15:30:00,55.54,55.65,55.42,55.6,44358.0,45.1959,45.2854,45.0983,45.2447,44358.0
2020-04-21 15:35:00,55.59,55.82,55.54,55.56,85662.0,45.2366,45.4238,45.1959,45.2122,85662.0
2020-04-21 15:40:00,55.57,55.59,55.47,55.49,62989.0,45.2203,45.2366,45.1389,45.1552,62989.0
2020-04-21 15:45:00,55.48,55.5,55.24,55.24,62061.0,45.1471,45.1634,44.9518,44.9518,62061.0
2020-04-21 15:50:00,55.23,55.31,55.06,55.22,107441.0,44.9436,45.0087,44.8053,44.9355,107441.0
2020-04-21 15:55:00,55.22,55.67,55.22,55.5,379989.0,44.9355,45.3017,44.9355,45.1634,379989.0
2020-04-22 09:30:00,56.48,56.79,56.25,56.6,121862.0,45.9608,46.2131,45.7737,46.0585,121862.0
2020-04-22 09:35:00,56.56,56.74,56.35,56.73,81520.0,46.0259,46.1724,45.855,46.1643,81520.0
2020-04-22 09:40:00,56.73,56.78,56.57,56.71,72584.0,46.1643,46.205,46.0341,46.148,72584.0
2020-04-22 09:45:00,56.7,56.78,56.6,56.6,71521.0,46.1399,46.205,46.0585,46.0585,71521.0
2020-04-22 09:50:00,56.61,56.66,56.29,56.32,40057.0,46.0666,46.1073,45.8062,45.8306,40057.0
2020-04-22 09:55:00,56.3,56.45,56.3,56.44,35879.0,45.8144,45.9364,45.8144,45.9283,35879.0
2020-04-22 10:00:00,56.44,56.51,56.23,56.23,42359.0,45.9283,45.9852,45.7574,45.7574,42359.0
2020-04-22 10:05:00,56.26,56.5,56.24,56.47,26128.0,45.7818,45.9771,45.7655,45.9527,26128.0
2020-04-22 10:10:00,56.49,56.66,56.36,56.37,46947.0,45.969,46.1073,45.8632,45.8713,46947.0
2020-04-22 10:15:00,56.38,56.48,56.36,56.42,24762.0,45.8795,45.9608,45.8632,45.912,24762.0
2020-04-22 10:20:00,56.42,56.57,56.41,56.54,23490.0,45.912,46.0341,45.9039,46.0097,23490.0
2020-04-22 10:25:00,56.55,56.81,56.49,56.74,50415.0,46.0178,46.2294,45.969,46.1724,50415.0
2020-04-22 10:30:00,56.76,56.84,56.73,56.82,21010.0,46.1887,46.2538,46.1643,46.2375,21010.0
2020-04-22 10:35:00,56.83,57.09,56.83,57.05,50197.0,46.2456,46.4572,46.2456,46.4247,50197.0
2020-04-22 10:40:00,57.03,57.03,56.83,56.87,31575.0,46.4084,46.4084,46.2456,46.2782,31575.0
2020-04-22 10:45:00,56.87,56.87,56.73,56.76,29347.0,46.2782,46.2782,46.1643,46.1887,29347.0
2020-04-22 10:50:00,56.73,56.76,56.6,56.67,22924.0,46.1643,46.1887,46.0585,46.1154,22924.0
2020-04-22 10:55:00,56.68,56.7,56.56,56.59,26421.0,46.1236,46.1399,46.0259,46.0503,26421.0
2020-04-22 11:00:00,56.6,56.61,56.51,56.59,33765.0,46.0585,46.0666,45.9852,46.0503,33765.0
2020-04-22 11:05:00,56.59,56.67,56.58,56.62,15832.0,46.0503,46.1154,46.0422,46.0748,15832.0
2020-04-22 11:10:00,56.63,56.78,56.59,56.71,30044.0,46.0829,46.205,46.0503,46.148,30044.0
2020-04-22 11:15:00,56.7,57.04,56.69,57.03,21875.0,46.1399,46.4165,46.1317,46.4084,21875.0
2020-04-22 11:20:00,57.05,57.05,56.88,56.92,14334.0,46.4247,46.4247,46.2863,46.3189,14334.0
2020-04-22 11:25:00,56.94,56.95,56.82,56.88,16404.0,46.3352,46.3433,46.2375,46.2863,16404.0
2020-04-22 11:30:00,56.89,56.95,56.86,56.88,18627.0,46.2945,46.3433,46.2701,46.2863,18627.0
2020-04-22 11:35:00,56.86,56.91,56.83,56.91,32091.0,46.2701,46.3107,46.2456,46.3107,32091.0
2020-04-22 11:40:00,56.92,57.11,56.86,57.05,15539.0,46.3189,46.4735,46.2701,46.4247,15539.0
2020-04-22 11:45:00,57.05,57.19,57.04,57.15,19397.0,46.4247,46.5386,46.4165,46.506,19397.0
2020-04-22 11:50:00,57.15,57.22,57.14,57.18,22589.0,46.506,46.563,46.4979,46.5305,22589.0
2020-04-22 11:55:00,57.17,57.25,57.04,57.23,32337.0,46.5223,46.5874,46.4165,46.5711,32337.0
2020-04-22 12:00:00,57.23,57.32,57.18,57.19,29618.0,46.5711,46.6444,46.5305,46.5386,29618.0
2020-04-22 12:05:00,57.18,57.19,57.01,57.01,41103.0,46.5305,46.5386,46.3921,46.3921,41103.0
2020-04-22 12:10:00,57.04,57.09,57.01,57.08,12540.0,46.4165,46.4572,46.3921,46.4491,12540.0
2020-04-22 12:15:00,57.09,57.22,57.07,57.22,26608.0,46.4572,46.563,46.4409,46.563,26608.0
2020-04-22 12:20:00,57.21,57.26,57.12,57.22,25112.0,46.5549,46.5956,46.4816,46.563,25112.0
2020-04-22 12:25:00,57.2,57.27,57.18,57.22,17677.0,46.5467,46.6037,46.5305,46.563,17677.0
2020-04-22 12:30:00,57.23,57.27,57.14,57.16,18828.0,46.5711,46.6037,46.4979,46.5142,18828.0
2020-04-22 12:35:00,57.17,57.2,57.08,57.17,24483.0,46.5223,46.5467,46.4491,46.5223,24483.0
2020-04-22 12:40:00,57.2,57.28,57.18,57.18,12323.0,46.5467,46.6118,46.5305,46.5305,12323.0
2020-04-22 12:45:00,57.2,57.24,57.16,57.17,18802.0,46.5467,46.5793,46.5142,46.5223,18802.0
2020-04-22 12:50:00,57.18,57.21,57.11,57.16,36569.0,46.5305,46.5549,46.4735,46.5142,36569.0
2020-04-22 12:55:00,57.15,57.21,57.1,57.16,46526.0,46.506,46.5549,46.4654,46.5142,46526.0
2020-04-22 13:00:00,57.16,57.23,57.11,57.13,14575.0,46.5142,46.5711,46.4735,46.4898,14575.0
2020-04-22 13:05:00,57.15,57.15,57.04,57.05,24056.0,46.506,46.506,46.4165,46.4247,24056.0
2020-04-22 13:10:00,57.05,57.15,57.05,57.1,12662.0,46.4247,46.506,46.4247,46.4654,12662.0
2020-04-22 13:15:00,57.1,57.13,57.05,57.13,8932.0,46.4654,46.4898,46.4247,46.4898,8932.0
2020-04-22 13:20:00,57.11,57.17,57.08,57.14,18470.0,46.4735,46.5223,46.4491,46.4979,18470.0
2020-04-22 13:25:00,57.14,57.27,57.13,57.27,28255.0,46.4979,46.6037,46.4898,46.6037,28255.0
2020-04-22 13:30:00,57.3,57.35,57.27,57.27,13059.0,46.6281,46.6688,46.6037,46.6037,13059.0
2020-04-22 13:35:00,57.27,57.35,57.25,57.27,24309.0,46.6037,46.6688,46.5874,46.6037,24309.0
2020-04-22 13:40:00,57.27,57.39,57.27,57.35,18937.0,46.6037,46.7013,46.6037,46.6688,18937.0
2020-04-22 13:45:00,57.36,57.39,57.31,57.37,30655.0,46.6769,46.7013,46.6362,46.6851,30655.0
2020-04-22 13:50:00,57.37,57.5,57.35,57.37,27280.0,46.6851,46.7909,46.6688,46.6851,27280.0
2020-04-22 13:55:00,57.35,57.39,57.18,57.2,32972.0,46.6688,46.7013,46.5305,46.5467,32972.0
2020-04-22 14:00:00,57.21,57.31,57.19,57.28,14584.0,46.5549,46.6362,46.5386,46.6118,14584.0
2020-04-22 14:05:00,57.26,57.34,57.17,57.26,21991.0,46.5956,46.6607,46.5223,46.5956,21991.0
2020-04-22 14:10:00,57.25,57.3,57.22,57.3,31979.0,46.5874,46.6281,46.563,46.6281,31979.0
2020-04-22 14:15:00,57.3,57.32,57.18,57.3,40470.0,46.6281,46.6444,46.5305,46.6281,40470.0
2020-04-22 14:20:00,57.3,57.47,57.29,57.42,36379.0,46.6281,46.7664,46.62,46.7258,36379.0
2020-04-22 14:25:00,57.4,57.42,57.3,57.32,21968.0,46.7095,46.7258,46.6281,46.6444,21968.0
2020-04-22 14:30:00,57.34,57.58,57.34,57.56,36918.0,46.6607,46.856,46.6607,46.8397,36918.0
2020-04-22 14:35:00,57.55,57.56,57.43,57.44,37874.0,46.8316,46.8397,46.7339,46.742,37874.0
2020-04-22 14:40:00,57.46,57.52,57.46,57.49,23615.0,46.7583,46.8071,46.7583,46.7827,23615.0
2020-04-22 14:45:00,57.49,57.54,57.47,57.51,15721.0,46.7827,46.8234,46.7664,46.799,15721.0
2020-04-22 14:50:00,57.5,57.63,57.5,57.51,28667.0,46.7909,46.8967,46.7909,46.799,28667.0
2020-04-22 14:55:00,57.52,57.56,57.47,57.51,23442.0,46.8071,46.8397,46.7664,46.799,23442.0
2020-04-22 15:00:00,57.53,57.59,57.46,57.59,31038.0,46.8153,46.8641,46.7583,46.8641,31038.0
2020-04-22 15:05:00,57.56,57.57,57.46,57.54,19693.0,46.8397,46.8478,46.7583,46.8234,19693.0
2020-04-22 15:10:00,57.53,57.53,57.35,57.36,29759.0,46.8153,46.8153,46.6688,46.6769,29759.0
2020-04-22 15:15:00,57.37,57.46,57.34,57.46,42762.0,46.6851,46.7583,46.6607,46.7583,42762.0
2020-04-22 15:20:00,57.45,57.54,57.44,57.44,25648.0,46.7502,46.8234,46.742,46.742,25648.0
2020-04-22 15:25:00,57.45,57.51,57.43,57.44,39901.0,46.7502,46.799,46.7339,46.742,39901.0
2020-04-22 15:30:00,57.45,57.52,57.31,57.32,70449.0,46.7502,46.8071,46.6362,46.6444,70449.0
2020-04-22 15:35:00,57.33,57.4,57.27,57.36,32807.0,46.6525,46.7095,46.6037,46.6769,32807.0
2020-04-22 15:40:00,57.36,57.45,57.33,57.43,37116.0,46.6769,46.7502,46.6525,46.7339,37116.0
2020-04-22 15:45:00,57.44,57.46,57.26,57.42,47297.0,46.742,46.7583,46.5956,46.7258,47297.0
2020-04-22 15:50:00,57.45,57.6,57.36,57.4,84552.0,46.7502,46.8722,46.6769,46.7095,84552.0
2020-04-22 15:55:00,57.4,57.4,56.99,57.05,198004.0,46.7095,46.7095,46.3758,46.4247,198004.0
2020-04-23 09:30:00,57.01,57.38,56.92,57.3,95229.0,46.3921,46.6932,46.3189,46.6281,95229.0
2020-04-23 09:35:00,57.3,57.5,57.25,57.39,50851.0,46.6281,46.7909,46.5874,46.7013,50851.0
2020-04-23 09:40:00,57.37,57.4,56.97,56.97,39184.0,46.6851,46.7095,46.3596,46.3596,39184.0
2020-04-23 09:45:00,56.99,57.12,56.88,56.93,47867.0,46.3758,46.4816,46.2863,46.327,47867.0
2020-04-23 09:50:00,56.91,56.91,56.59,56.59,29042.0,46.3107,46.3107,46.0503,46.0503,29042.0
2020-04-23 09:55:00,56.6,56.76,56.56,56.58,37890.0,46.0585,46.1887,46.0259,46.0422,37890.0
2020-04-23 10:00:00,56.59,56.76,56.3,56.44,42242.0,46.0503,46.1887,45.8144,45.9283,42242.0
2020-04-23 10:05:00,56.45,56.55,56.39,56.48,32140.0,45.9364,46.0178,45.8876,45.9608,32140.0
2020-04-23 10:10:00,56.5,56.63,56.43,56.59,59225.0,45.9771,46.0829,45.9201,46.0503,59225.0
2020-04-23 10:15:00,56.58,56.64,56.47,56.57,23132.0,46.0422,46.091,45.9527,46.0341,23132.0
2020-04-23 10:20:00,56.56,56.7,56.54,56.55,20491.0,46.0259,46.1399,46.0097,46.0178,20491.0
2020-04-23 10:25:00,56.54,56.55,56.37,56.48,33376.0,46.0097,46.0178,45.8713,45.9608,33376.0
2020-04-23 10:30:00,56.49,56.64,56.46,56.57,29782.0,45.969,46.091,45.9446,46.0341,29782.0
2020-04-23 10:35:00,56.57,56.67,56.55,56.62,27164.0,46.0341,46.1154,46.0178,46.0748,27164.0
2020-04-23 10:40:00,56.63,56.89,56.55,56.84,26568.0,46.0829,46.2945,46.0178,46.2538,26568.0
2020-04-23 10:45:00,56.83,56.83,56.64,56.65,17224.0,46.2456,46.2456,46.091,46.0992,17224.0
2020-04-23 10:50:00,56.66,56.74,56.43,56.48,20205.0,46.1073,46.1724,45.9201,45.9608,20205.0
2020-04-23 10:55:00,56.49,56.53,56.36,56.5,35194.0,45.969,46.0015,45.8632,45.9771,35194.0
2020-04-23 11:00:00,56.51,56.54,56.39,56.44,42319.0,45.9852,46.0097,45.8876,45.9283,42319.0
2020-04-23 11:05:00,56.45,56.52,56.42,56.52,32263.0,45.9364,45.9934,45.912,45.9934,32263.0
2020-04-23 11:10:00,56.51,56.55,56.42,56.46,25131.0,45.9852,46.0178,45.912,45.9446,25131.0
2020-04-23 11:15:00,56.46,56.55,56.44,56.51,37546.0,45.9446,46.0178,45.9283,45.9852,37546.0
2020-04-23 11:20:00,56.51,56.56,56.41,56.43,19490.0,45.9852,46.0259,45.9039,45.9201,19490.0
2020-04-23 11:25:00,56.44,56.49,56.43,56.44,21361.0,45.9283,45.969,45.9201,45.9283,21361.0
2020-04-23 11:30:00,56.44,56.47,56.36,56.46,61028.0,45.9283,45.9527,45.8632,45.9446,61028.0
2020-04-23 11:35:00,56.48,56.52,56.41,56.48,20210.0,45.9608,45.9934,45.9039,45.9608,20210.0
2020-04-23 11:40:00,56.49,56.59,56.49,56.54,27671.0,45.969,46.0503,45.969,46.0097,27671.0
2020-04-23 11:45:00,56.54,56.57,56.41,56.41,21494.0,46.0097,46.0341,45.9039,45.9039,21494.0
2020-04-23 11:50:00,56.4,56.48,56.37,56.44,31962.0,45.8957,45.9608,45.8713,45.9283,31962.0
2020-04-23 11:55:00,56.44,56.55,56.42,56.44,17128.0,45.9283,46.0178,45.912,45.9283,17128.0
2020-04-23 12:00:00,56.42,56.55,56.38,56.51,24586.0,45.912,46.0178,45.8795,45.9852,24586.0
2020-04-23 12:05:00,56.52,56.66,56.47,56.64,23741.0,45.9934,46.1073,45.9527,46.091,23741.0
2020-04-23 12:10:00,56.65,56.67,56.54,56.64,13896.0,46.0992,46.1154,46.0097,46.091,13896.0
2020-04-23 12:15:00,56.65,56.65,56.54,56.56,16588.0,46.0992,46.0992,46.0097,46.0259,16588.0
2020-04-23 12:20:00,56.56,56.64,56.52,56.62,21542.0,46.0259,46.091,45.9934,46.0748,21542.0
2020-04-23 12:25:00,56.62,56.64,56.55,56.56,16945.0,46.0748,46.091,46.0178,46.0259,16945.0
2020-04-23 12:30:00,56.56,56.59,56.51,56.56,13379.0,46.0259,46.0503,45.9852,46.0259,13379.0
2020-04-23 12:35:00,56.6,56.74,56.57,56.73,14064.0,46.0585,46.1724,46.0341,46.1643,14064.0
2020-04-23 12:40:00,56.74,56.74,56.33,56.43,49493.0,46.1724,46.1724,45.8388,45.9201,49493.0
2020-04-23 12:45:00,56.43,56.62,56.1,56.44,108209.0,45.9201,46.0748,45.6516,45.9283,108209.0
2020-04-23 12:50:00,56.43,56.44,56.17,56.35,71659.0,45.9201,45.9283,45.7086,45.855,71659.0
2020-04-23 12:55:00,56.35,56.54,56.33,56.37,23442.0,45.855,46.0097,45.8388,45.8713,23442.0
2020-04-23 13:00:00,56.39,56.55,56.33,56.52,28766.0,45.8876,46.0178,45.8388,45.9934,28766.0
2020-04-23 13:05:00,56.53,56.53,56.34,56.4,15229.0,46.0015,46.0015,45.8469,45.8957,15229.0
2020-04-23 13:10:00,56.4,56.56,56.39,56.51,12108.0,45.8957,46.0259,45.8876,45.9852,12108.0
2020-04-23 13:15:00,56.48,56.53,56.38,56.39,20134.0,45.9608,46.0015,45.8795,45.8876,20134.0
2020-04-23 13:20:00,56.38,56.39,56.25,56.3,43061.0,45.8795,45.8876,45.7737,45.8144,43061.0
2020-04-23 13:25:00,56.3,56.43,56.26,56.4,33181.0,45.8144,45.9201,45.7818,45.8957,33181.0
2020-04-23 13:30:00,56.4,56.52,56.38,56.43,33499.0,45.8957,45.9934,45.8795,45.9201,33499.0
2020-04-23 13:35:00,56.45,56.51,56.39,56.5,16713.0,45.9364,45.9852,45.8876,45.9771,16713.0
2020-04-23 13:40:00,56.51,56.55,56.19,56.28,27600.0,45.9852,46.0178,45.7248,45.7981,27600.0
2020-04-23 13:45:00,56.28,56.38,56.28,56.3,26948.0,45.7981,45.8795,45.7981,45.8144,26948.0
2020-04-23 13:50:00,56.31,56.37,56.31,56.36,20110.0,45.8225,45.8713,45.8225,45.8632,20110.0
2020-04-23 13:55:00,56.36,56.53,56.35,56.44,17993.0,45.8632,46.0015,45.855,45.9283,17993.0
2020-04-23 14:00:00,56.44,56.47,56.34,56.44,20935.0,45.9283,45.9527,45.8469,45.9283,20935.0
2020-04-23 14:05:00,56.43,56.56,56.4,56.4,31982.0,45.9201,46.0259,45.8957,45.8957,31982.0
2020-04-23 14:10:00,56.41,56.53,56.29,56.53,21950.0,45.9039,46.0015,45.8062,46.0015,21950.0
2020-04-23 14:15:00,56.51,56.76,56.51,56.7,19925.0,45.9852,46.1887,45.9852,46.1399,19925.0
2020-04-23 14:20:00,56.7,56.9,56.7,56.9,25550.0,46.1399,46.3026,46.1399,46.3026,25550.0
2020-04-23 14:25:00,56.93,56.97,56.9,56.92,25254.0,46.327,46.3596,46.3026,46.3189,25254.0
2020-04-23 14:30:00,56.93,57.0,56.88,56.88,28628.0,46.327,46.384,46.2863,46.2863,28628.0
2020-04-23 14:35:00,56.9,56.97,56.74,56.74,26990.0,46.3026,46.3596,46.1724,46.1724,26990.0
2020-04-23 14:40:00,56.78,56.94,56.77,56.9,16634.0,46.205,46.3352,46.1968,46.3026,16634.0
2020-04-23 14:45:00,56.9,56.9,56.74,56.78,16113.0,46.3026,46.3026,46.1724,46.205,16113.0
2020-04-23 14:50:00,56.79,56.94,56.78,56.86,20839.0,46.2131,46.3352,46.205,46.2701,20839.0
2020-04-23 14:55:00,56.9,57.07,56.9,57.07,21341.0,46.3026,46.4409,46.3026,46.4409,21341.0
2020-04-23 15:00:00,57.07,57.15,56.97,56.98,65614.0,46.4409,46.506,46.3596,46.3677,65614.0
2020-04-23 15:05:00,56.99,56.99,56.88,56.88,16993.0,46.3758,46.3758,46.2863,46.2863,16993.0
2020-04-23 15:10:00,56.88,56.88,56.63,56.66,22200.0,46.2863,46.2863,46.0829,46.1073,22200.0
2020-04-23 15:15:00,56.66,56.71,56.59,56.62,32545.0,46.1073,46.148,46.0503,46.0748,32545.0
2020-04-23 15:20:00,56.63,56.67,56.54,56.65,49140.0,46.0829,46.1154,46.0097,46.0992,49140.0
2020-04-23 15:25:00,56.66,56.86,56.62,56.84,83342.0,46.1073,46.2701,46.0748,46.2538,83342.0
2020-04-23 15:30:00,56.84,57.01,56.75,56.97,108280.0,46.2538,46.3921,46.1805,46.3596,108280.0
2020-04-23 15:35:00,56.99,57.02,56.9,57.0,137822.0,46.3758,46.4003,46.3026,46.384,137822.0
2020-04-23 15:40:00,57.02,57.06,56.89,56.96,106942.0,46.4003,46.4328,46.2945,46.3514,106942.0
2020-04-23 15:45:00,56.95,57.21,56.94,57.21,99332.0,46.3433,46.5549,46.3352,46.5549,99332.0
2020-04-23 15:50:00,57.14,57.21,56.93,57.0,309355.0,46.4979,46.5549,46.327,46.384,309355.0
2020-04-23 15:55:00,56.98,57.03,56.81,56.81,202835.0,46.3677,46.4084,46.2294,46.2294,202835.0
2020-04-24 09:30:00,57.03,57.03,56.58,56.86,85430.0,46.4084,46.4084,46.0422,46.2701,85430.0
2020-04-24 09:35:00,56.85,56.92,56.7,56.92,35887.0,46.2619,46.3189,46.1399,46.3189,35887.0
2020-04-24 09:40:00,56.83,56.9,56.66,56.67,35596.0,46.2456,46.3026,46.1073,46.1154,35596.0
2020-04-24 09:45:00,56.68,56.69,56.56,56.62,54412.0,46.1236,46.1317,46.0259,46.0748,54412.0
2020-04-24 09:50:00,56.61,56.67,56.57,56.57,44496.0,46.0666,46.1154,46.0341,46.0341,44496.0
2020-04-24 09:55:00,56.57,56.59,56.37,56.37,63893.0,46.0341,46.0503,45.8713,45.8713,63893.0
2020-04-24 10:00:00,56.36,56.68,56.36,56.53,39401.0,45.8632,46.1236,45.8632,46.0015,39401.0
2020-04-24 10:05:00,56.53,56.54,56.3,56.31,50638.0,46.0015,46.0097,45.8144,45.8225,50638.0
2020-04-24 10:10:00,56.31,56.58,56.3,56.34,45079.0,45.8225,46.0422,45.8144,45.8469,45079.0
2020-04-24 10:15:00,56.33,56.48,56.29,56.45,28476.0,45.8388,45.9608,45.8062,45.9364,28476.0
2020-04-24 10:20:00,56.41,56.56,56.39,56.48,23390.0,45.9039,46.0259,45.8876,45.9608,23390.0
2020-04-24 10:25:00,56.48,56.52,56.39,56.45,16879.0,45.9608,45.9934,45.8876,45.9364,16879.0
2020-04-24 10:30:00,56.43,56.66,56.39,56.66,42134.0,45.9201,46.1073,45.8876,46.1073,42134.0
2020-04-24 10:35:00,56.65,56.9,56.64,56.84,42848.0,46.0992,46.3026,46.091,46.2538,42848.0
2020-04-24 10:40:00,56.83,56.87,56.64,56.71,20929.0,46.2456,46.2782,46.091,46.148,20929.0
2020-04-24 10:45:00,56.73,56.75,56.59,56.68,15953.0,46.1643,46.1805,46.0503,46.1236,15953.0
2020-04-24 10:50:00,56.67,56.73,56.65,56.69,16998.0,46.1154,46.1643,46.0992,46.1317,16998.0
2020-04-24 10:55:00,56.69,56.69,56.56,56.61,40270.0,46.1317,46.1317,46.0259,46.0666,40270.0
2020-04-24 11:00:00,56.6,56.64,56.57,56.57,39514.0,46.0585,46.091,46.0341,46.0341,39514.0
2020-04-24 11:05:00,56.58,56.64,56.54,56.57,28553.0,46.0422,46.091,46.0097,46.0341,28553.0
2020-04-24 11:10:00,56.57,56.6,56.52,56.59,36720.0,46.0341,46.0585,45.9934,46.0503,36720.0
2020-04-24 11:15:00,56.59,56.73,56.57,56.73,21735.0,46.0503,46.1643,46.0341,46.1643,21735.0
2020-04-24 11:20:00,56.72,56.86,56.63,56.85,20386.0,46.1561,46.2701,46.0829,46.2619,20386.0
2020-04-24 11:25:00,56.85,56.93,56.83,56.84,46760.0,46.2619,46.327,46.2456,46.2538,46760.0
2020-04-24 11:30:00,56.85,56.88,56.7,56.78,27128.0,46.2619,46.2863,46.1399,46.205,27128.0
2020-04-24 11:35:00,56.79,56.92,56.79,56.89,29962.0,46.2131,46.3189,46.2131,46.2945,29962.0
2020-04-24 11:40:00,56.88,56.88,56.79,56.79,23724.0,46.2863,46.2863,46.2131,46.2131,23724.0
2020-04-24 11:45:00,56.77,56.87,56.76,56.87,28211.0,46.1968,46.2782,46.1887,46.2782,28211.0
2020-04-24 11:50:00,56.86,56.86,56.78,56.79,18856.0,46.2701,46.2701,46.205,46.2131,18856.0
2020-04-24 11:55:00,56.8,56.81,56.69,56.69,21135.0,46.2212,46.2294,46.1317,46.1317,21135.0
2020-04-24 12:00:00,56.71,56.76,56.67,56.76,26790.0,46.148,46.1887,46.1154,46.1887,26790.0
2020-04-24 12:05:00,56.77,56.93,56.75,56.93,33518.0,46.1968,46.327,46.1805,46.327,33518.0
2020-04-24 12:10:00,56.92,57.08,56.88,57.06,56020.0,46.3189,46.4491,46.2863,46.4328,56020.0
2020-04-24 12:15:00,57.08,57.24,57.03,57.19,78890.0,46.4491,46.5793,46.4084,46.5386,78890.0
2020-04-24 12:20:00,57.19,57.2,57.1,57.19,35615.0,46.5386,46.5467,46.4654,46.5386,35615.0
2020-04-24 12:25:00,57.2,57.45,57.2,57.41,69390.0,46.5467,46.7502,46.5467,46.7176,69390.0
2020-04-24 12:30:00,57.43,57.46,57.11,57.17,49428.0,46.7339,46.7583,46.4735,46.5223,49428.0
2020-04-24 12:35:00,57.15,57.24,57.07,57.24,21069.0,46.506,46.5793,46.4409,46.5793,21069.0
2020-04-24 12:40:00,57.23,57.34,57.2,57.33,31818.0,46.5711,46.6607,46.5467,46.6525,31818.0
2020-04-24 12:45:00,57.34,57.44,57.27,57.36,70442.0,46.6607,46.742,46.6037,46.6769,70442.0
2020-04-24 12:50:00,57.36,57.36,57.19,57.22,33028.0,46.6769,46.6769,46.5386,46.563,33028.0
2020-04-24 12:55:00,57.22,57.22,57.14,57.18,30814.0,46.563,46.563,46.4979,46.5305,30814.0
2020-04-24 13:00:00,57.18,57.19,57.07,57.11,16440.0,46.5305,46.5386,46.4409,46.4735,16440.0
2020-04-24 13:05:00,57.12,57.13,57.04,57.13,19344.0,46.4816,46.4898,46.4165,46.4898,19344.0
2020-04-24 13:10:00,57.12,57.2,57.12,57.2,13281.0,46.4816,46.5467,46.4816,46.5467,13281.0
2020-04-24 13:15:00,57.2,57.27,57.12,57.27,15595.0,46.5467,46.6037,46.4816,46.6037,15595.0
2020-04-24 13:20:00,57.26,57.3,57.22,57.28,15846.0,46.5956,46.6281,46.563,46.6118,15846.0
2020-04-24 13:25:00,57.28,57.34,57.23,57.34,27316.0,46.6118,46.6607,46.5711,46.6607,27316.0
2020-04-24 13:30:00,57.34,57.36,57.2,57.23,27243.0,46.6607,46.6769,46.5467,46.5711,27243.0
2020-04-24 13:35:00,57.23,57.37,57.22,57.34,20064.0,46.5711,46.6851,46.563,46.6607,20064.0
2020-04-24 13:40:00,57.34,57.41,57.3,57.41,22949.0,46.6607,46.7176,46.6281,46.7176,22949.0
2020-04-24 13:45:00,57.4,57.44,57.31,57.37,36980.0,46.7095,46.742,46.6362,46.6851,36980.0
2020-04-24 13:50:00,57.39,57.44,57.31,57.42,42736.0,46.7013,46.742,46.6362,46.7258,42736.0
2020-04-24 13:55:00,57.42,57.58,57.4,57.58,38934.0,46.7258,46.856,46.7095,46.856,38934.0
2020-04-24 14:00:00,57.57,57.68,57.47,57.65,49574.0,46.8478,46.9373,46.7664,46.9129,49574.0
2020-04-24 14:05:00,57.65,57.87,57.61,57.82,111237.0,46.9129,47.092,46.8804,47.0513,111237.0
2020-04-24 14:10:00,57.81,57.86,57.76,57.84,101528.0,47.0431,47.0838,47.0024,47.0675,101528.0
2020-04-24 14:15:00,57.83,57.87,57.77,57.8,50580.0,47.0594,47.092,47.0106,47.035,50580.0
2020-04-24 14:20:00,57.8,57.84,57.68,57.79,36115.0,47.035,47.0675,46.9373,47.0269,36115.0
2020-04-24 14:25:00,57.79,57.79,57.64,57.69,40822.0,47.0269,47.0269,46.9048,46.9455,40822.0
2020-04-24 14:30:00,57.69,57.79,57.68,57.76,41669.0,46.9455,47.0269,46.9373,47.0024,41669.0
2020-04-24 14:35:00,57.76,57.88,57.74,57.87,58764.0,47.0024,47.1001,46.9862,47.092,58764.0
2020-04-24 14:40:00,57.86,57.9,57.7,57.71,46788.0,47.0838,47.1164,46.9536,46.9618,46788.0
2020-04-24 14:45:00,57.71,57.77,57.64,57.77,28987.0,46.9618,47.0106,46.9048,47.0106,28987.0
2020-04-24 14:50:00,57.77,57.8,57.72,57.74,45390.0,47.0106,47.035,46.9699,46.9862,45390.0
2020-04-24 14:55:00,57.75,57.76,57.65,57.7,41759.0,46.9943,47.0024,46.9129,46.9536,41759.0
2020-04-24 15:00:00,57.69,57.69,57.48,57.49,37830.0,46.9455,46.9455,46.7746,46.7827,37830.0
2020-04-24 15:05:00,57.5,57.74,57.47,57.72,65223.0,46.7909,46.9862,46.7664,46.9699,65223.0
2020-04-24 15:10:00,57.71,57.75,57.6,57.75,48373.0,46.9618,46.9943,46.8722,46.9943,48373.0
2020-04-24 15:15:00,57.74,57.8,57.63,57.8,46404.0,46.9862,47.035,46.8967,47.035,46404.0
2020-04-24 15:20:00,57.8,57.84,57.69,57.84,37015.0,47.035,47.0675,46.9455,47.0675,37015.0
2020-04-24 15:25:00,57.83,57.84,57.72,57.8,77269.0,47.0594,47.0675,46.9699,47.035,77269.0
2020-04-24 15:30:00,57.79,57.95,57.76,57.95,55167.0,47.0269,47.1571,47.0024,47.1571,55167.0
2020-04-24 15:35:00,57.95,58.0,57.9,57.98,71956.0,47.1571,47.1977,47.1164,47.1815,71956.0
2020-04-24 15:40:00,57.98,58.19,57.98,58.08,88752.0,47.1815,47.3524,47.1815,47.2628,88752.0
2020-04-24 15:45:00,58.08,58.09,57.82,57.86,60094.0,47.2628,47.271,47.0513,47.0838,60094.0
2020-04-24 15:50:00,57.77,57.87,57.55,57.63,122703.0,47.0106,47.092,46.8316,46.8967,122703.0
2020-04-24 15:55:00,57.64,57.79,57.57,57.74,189103.0,46.9048,47.0269,46.8478,46.9862,189103.0
2020-04-27 09:30:00,58.19,58.38,57.97,58.0,101229.0,47.3524,47.507,47.1733,47.1977,101229.0
2020-04-27 09:35:00,58.02,58.39,58.02,58.32,45412.0,47.214,47.5151,47.214,47.4581,45412.0
2020-04-27 09:40:00,58.33,58.33,58.07,58.07,34429.0,47.4663,47.4663,47.2547,47.2547,34429.0
2020-04-27 09:45:00,58.07,58.3,58.02,58.22,37827.0,47.2547,47.4419,47.214,47.3768,37827.0
2020-04-27 09:50:00,58.21,58.24,58.06,58.22,36313.0,47.3686,47.393,47.2466,47.3768,36313.0
2020-04-27 09:55:00,58.21,58.34,58.14,58.27,35398.0,47.3686,47.4744,47.3117,47.4175,35398.0
2020-04-27 10:00:00,58.28,58.63,58.27,58.43,53705.0,47.4256,47.7104,47.4175,47.5477,53705.0
2020-04-27 10:05:00,58.42,58.42,58.21,58.24,54459.0,47.5395,47.5395,47.3686,47.393,54459.0
2020-04-27 10:10:00,58.23,58.23,58.03,58.13,32465.0,47.3849,47.3849,47.2222,47.3035,32465.0
2020-04-27 10:15:00,58.12,58.24,58.08,58.23,25998.0,47.2954,47.393,47.2628,47.3849,25998.0
2020-04-27 10:20:00,58.24,58.46,58.24,58.35,40736.0,47.393,47.5721,47.393,47.4826,40736.0
2020-04-27 10:25:00,58.34,58.58,58.31,58.57,41474.0,47.4744,47.6697,47.45,47.6616,41474.0
2020-04-27 10:30:00,58.58,58.63,58.46,58.51,35184.0,47.6697,47.7104,47.5721,47.6128,35184.0
2020-04-27 10:35:00,58.51,58.63,58.46,58.5,31369.0,47.6128,47.7104,47.5721,47.6046,31369.0
2020-04-27 10:40:00,58.51,58.6,58.44,58.55,19641.0,47.6128,47.686,47.5558,47.6453,19641.0
2020-04-27 10:45:00,58.56,58.62,58.51,58.56,21977.0,47.6534,47.7023,47.6128,47.6534,21977.0
2020-04-27 10:50:00,58.55,58.67,58.45,58.56,27631.0,47.6453,47.743,47.5639,47.6534,27631.0
2020-04-27 10:55:00,58.54,58.59,58.44,58.46,27738.0,47.6372,47.6779,47.5558,47.5721,27738.0
2020-04-27 11:00:00,58.46,58.48,58.28,58.31,37311.0,47.5721,47.5883,47.4256,47.45,37311.0
2020-04-27 11:05:00,58.31,58.41,58.22,58.41,41101.0,47.45,47.5314,47.3768,47.5314,41101.0
2020-04-27 11:10:00,58.41,58.51,58.38,58.39,33401.0,47.5314,47.6128,47.507,47.5151,33401.0
2020-04-27 11:15:00,58.37,58.59,58.35,58.58,33427.0,47.4988,47.6779,47.4826,47.6697,33427.0
2020-04-27 11:20:00,58.59,58.73,58.56,58.56,24296.0,47.6779,47.7918,47.6534,47.6534,24296.0
2020-04-27 11:25:00,58.56,58.61,58.44,58.45,23506.0,47.6534,47.6941,47.5558,47.5639,23506.0
2020-04-27 11:30:00,58.48,58.71,58.47,58.71,20824.0,47.5883,47.7755,47.5802,47.7755,20824.0
2020-04-27 11:35:00,58.75,58.99,58.74,58.92,39862.0,47.8081,48.0034,47.7999,47.9464,39862.0
2020-04-27 11:40:00,58.93,59.09,58.93,58.99,40089.0,47.9545,48.0847,47.9545,48.0034,40089.0
2020-04-27 11:45:00,58.97,59.05,58.92,59.03,17290.0,47.9871,48.0522,47.9464,48.0359,17290.0
2020-04-27 11:50:00,59.05,59.14,59.02,59.02,29259.0,48.0522,48.1254,48.0278,48.0278,29259.0
2020-04-27 11:55:00,59.02,59.14,59.02,59.03,19253.0,48.0278,48.1254,48.0278,48.0359,19253.0
2020-04-27 12:00:00,59.03,59.05,58.96,58.98,48153.0,48.0359,48.0522,47.9789,47.9952,48153.0
2020-04-27 12:05:00,58.96,58.97,58.81,58.93,26051.0,47.9789,47.9871,47.8569,47.9545,26051.0
2020-04-27 12:10:00,58.95,59.01,58.93,59.0,22239.0,47.9708,48.0196,47.9545,48.0115,22239.0
2020-04-27 12:15:00,59.0,59.05,58.93,59.05,18237.0,48.0115,48.0522,47.9545,48.0522,18237.0
2020-04-27 12:20:00,59.06,59.09,58.97,59.01,29723.0,48.0603,48.0847,47.9871,48.0196,29723.0
2020-04-27 12:25:00,59.01,59.07,59.0,59.06,20074.0,48.0196,48.0685,48.0115,48.0603,20074.0
2020-04-27 12:30:00,59.07,59.14,59.06,59.13,37831.0,48.0685,48.1254,48.0603,48.1173,37831.0
2020-04-27 12:35:00,59.14,59.23,59.13,59.17,29086.0,48.1254,48.1987,48.1173,48.1498,29086.0
2020-04-27 12:40:00,59.17,59.2,59.1,59.15,22378.0,48.1498,48.1742,48.0929,48.1336,22378.0
2020-04-27 12:45:00,59.16,59.2,59.14,59.18,31339.0,48.1417,48.1742,48.1254,48.158,31339.0
2020-04-27 12:50:00,59.18,59.21,59.02,59.05,33660.0,48.158,48.1824,48.0278,48.0522,33660.0
2020-04-27 12:55:00,59.05,59.14,59.01,59.12,52706.0,48.0522,48.1254,48.0196,48.1091,52706.0
2020-04-27 13:00:00,59.12,59.13,58.98,59.05,19393.0,48.1091,48.1173,47.9952,48.0522,19393.0
2020-04-27 13:05:00,59.05,59.08,59.02,59.04,17098.0,48.0522,48.0766,48.0278,48.044,17098.0
2020-04-27 13:10:00,59.04,59.05,58.98,58.99,14528.0,48.044,48.0522,47.9952,48.0034,14528.0
2020-04-27 13:15:00,58.99,58.99,58.85,58.87,42631.0,48.0034,48.0034,47.8894,47.9057,42631.0
2020-04-27 13:20:00,58.87,58.94,58.84,58.85,28604.0,47.9057,47.9627,47.8813,47.8894,28604.0
2020-04-27 13:25:00,58.84,58.88,58.75,58.78,21113.0,47.8813,47.9138,47.8081,47.8325,21113.0
2020-04-27 13:30:00,58.78,58.89,58.78,58.84,22490.0,47.8325,47.922,47.8325,47.8813,22490.0
2020-04-27 13:35:00,58.82,58.92,58.8,58.91,18396.0,47.865,47.9464,47.8487,47.9383,18396.0
2020-04-27 13:40:00,58.9,58.9,58.81,58.81,20444.0,47.9301,47.9301,47.8569,47.8569,20444.0
2020-04-27 13:45:00,58.8,58.81,58.67,58.68,14302.0,47.8487,47.8569,47.743,47.7511,14302.0
2020-04-27 13:50:00,58.66,58.75,58.65,58.73,10411.0,47.7348,47.8081,47.7267,47.7918,10411.0
2020-04-27 13:55:00,58.74,58.82,58.68,58.73,13783.0,47.7999,47.865,47.7511,47.7918,13783.0
2020-04-27 14:00:00,58.73,58.83,58.73,58.82,15119.0,47.7918,47.8732,47.7918,47.865,15119.0
2020-04-27 14:05:00,58.83,58.84,58.72,58.73,15667.0,47.8732,47.8813,47.7836,47.7918,15667.0
2020-04-27 14:10:00,58.72,58.74,58.65,58.7,12513.0,47.7836,47.7999,47.7267,47.7674,12513.0
2020-04-27 14:15:00,58.71,58.73,58.65,58.69,18264.0,47.7755,47.7918,47.7267,47.7592,18264.0
2020-04-27 14:20:00,58.71,58.71,58.59,58.62,12235.0,47.7755,47.7755,47.6779,47.7023,12235.0
2020-04-27 14:25:00,58.61,58.68,58.6,58.6,12919.0,47.6941,47.7511,47.686,47.686,12919.0
2020-04-27 14:30:00,58.61,58.7,58.6,58.63,9341.0,47.6941,47.7674,47.686,47.7104,9341.0
2020-04-27 14:35:00,58.63,58.64,58.58,58.6,8740.0,47.7104,47.7185,47.6697,47.686,8740.0
2020-04-27 14:40:00,58.6,58.72,58.6,58.64,18124.0,47.686,47.7836,47.686,47.7185,18124.0
2020-04-27 14:45:00,58.64,58.7,58.62,58.7,15075.0,47.7185,47.7674,47.7023,47.7674,15075.0
2020-04-27 14:50:00,58.7,58.72,58.64,58.69,19866.0,47.7674,47.7836,47.7185,47.7592,19866.0
2020-04-27 14:55:00,58.69,58.7,58.63,58.66,12438.0,47.7592,47.7674,47.7104,47.7348,12438.0
2020-04-27 15:00:00,58.65,58.81,58.65,58.8,20780.0,47.7267,47.8569,47.7267,47.8487,20780.0
2020-04-27 15:05:00,58.8,58.81,58.61,58.62,22462.0,47.8487,47.8569,47.6941,47.7023,22462.0
2020-04-27 15:10:00,58.62,58.72,58.62,58.71,15348.0,47.7023,47.7836,47.7023,47.7755,15348.0
2020-04-27 15:15:00,58.7,58.73,58.62,58.69,25580.0,47.7674,47.7918,47.7023,47.7592,25580.0
2020-04-27 15:20:00,58.7,58.71,58.61,58.62,29047.0,47.7674,47.7755,47.6941,47.7023,29047.0
2020-04-27 15:25:00,58.63,58.65,58.57,58.61,24708.0,47.7104,47.7267,47.6616,47.6941,24708.0
2020-04-27 15:30:00,58.61,58.64,58.54,58.58,23718.0,47.6941,47.7185,47.6372,47.6697,23718.0
2020-04-27 15:35:00,58.57,58.64,58.55,58.61,23643.0,47.6616,47.7185,47.6453,47.6941,23643.0
2020-04-27 15:40:00,58.6,58.75,58.6,58.75,28752.0,47.686,47.8081,47.686,47.8081,28752.0
2020-04-27 15:45:00,58.75,58.76,58.64,58.74,50274.0,47.8081,47.8162,47.7185,47.7999,50274.0
2020-04-27 15:50:00,58.73,58.75,58.51,58.65,140286.0,47.7918,47.8081,47.6128,47.7267,140286.0
2020-04-27 15:55:00,58.65,58.66,58.46,58.48,257167.0,47.7267,47.7348,47.5721,47.5883,257167.0
2020-04-28 09:30:00,59.21,59.64,59.07,59.19,129418.0,48.1824,48.5323,48.0685,48.1661,129418.0
2020-04-28 09:35:00,59.19,59.61,59.18,59.58,61488.0,48.1661,48.5079,48.158,48.4835,61488.0
2020-04-28 09:40:00,59.58,59.72,59.49,59.67,30807.0,48.4835,48.5974,48.4102,48.5567,30807.0
2020-04-28 09:45:00,59.63,59.76,59.59,59.61,26813.0,48.5242,48.6299,48.4916,48.5079,26813.0
2020-04-28 09:50:00,59.6,59.88,59.6,59.74,39314.0,48.4997,48.7276,48.4997,48.6137,39314.0
2020-04-28 09:55:00,59.76,59.8,59.28,59.28,37243.0,48.6299,48.6625,48.2393,48.2393,37243.0
2020-04-28 10:00:00,59.28,59.4,59.14,59.18,33304.0,48.2393,48.337,48.1254,48.158,33304.0
2020-04-28 10:05:00,59.2,59.33,59.12,59.29,31571.0,48.1742,48.28,48.1091,48.2475,31571.0
2020-04-28 10:10:00,59.29,59.34,59.15,59.2,34321.0,48.2475,48.2882,48.1336,48.1742,34321.0
2020-04-28 10:15:00,59.2,59.51,59.19,59.36,27686.0,48.1742,48.4265,48.1661,48.3044,27686.0
2020-04-28 10:20:00,59.33,59.35,59.17,59.27,27432.0,48.28,48.2963,48.1498,48.2312,27432.0
2020-04-28 10:25:00,59.27,59.36,59.15,59.29,42056.0,48.2312,48.3044,48.1336,48.2475,42056.0
2020-04-28 10:30:00,59.27,59.28,59.05,59.05,35033.0,48.2312,48.2393,48.0522,48.0522,35033.0
2020-04-28 10:35:00,59.05,59.18,59.03,59.16,26589.0,48.0522,48.158,48.0359,48.1417,26589.0
2020-04-28 10:40:00,59.14,59.17,58.88,58.93,40928.0,48.1254,48.1498,47.9138,47.9545,40928.0
2020-04-28 10:45:00,58.93,58.98,58.87,58.97,24174.0,47.9545,47.9952,47.9057,47.9871,24174.0
2020-04-28 10:50:00,58.96,59.0,58.83,58.84,23492.0,47.9789,48.0115,47.8732,47.8813,23492.0
2020-04-28 10:55:00,58.82,58.82,58.5,58.54,35696.0,47.865,47.865,47.6046,47.6372,35696.0
2020-04-28 11:00:00,58.54,58.74,58.51,58.64,22610.0,47.6372,47.7999,47.6128,47.7185,22610.0
2020-04-28 11:05:00,58.65,58.8,58.64,58.77,26101.0,47.7267,47.8487,47.7185,47.8243,26101.0
2020-04-28 11:10:00,58.75,58.97,58.72,58.93,18791.0,47.8081,47.9871,47.7836,47.9545,18791.0
2020-04-28 11:15:00,58.94,58.99,58.74,58.84,29271.0,47.9627,48.0034,47.7999,47.8813,29271.0
2020-04-28 11:20:00,58.83,58.84,58.67,58.7,33899.0,47.8732,47.8813,47.743,47.7674,33899.0
2020-04-28 11:25:00,58.71,58.85,58.64,58.77,22625.0,47.7755,47.8894,47.7185,47.8243,22625.0
2020-04-28 11:30:00,58.76,58.89,58.7,58.81,20742.0,47.8162,47.922,47.7674,47.8569,20742.0
2020-04-28 11:35:00,58.82,58.89,58.76,58.82,15036.0,47.865,47.922,47.8162,47.865,15036.0
2020-04-28 11:40:00,58.81,58.88,58.77,58.81,27585.0,47.8569,47.9138,47.8243,47.8569,27585.0
2020-04-28 11:45:00,58.82,58.86,58.71,58.72,26954.0,47.865,47.8976,47.7755,47.7836,26954.0
2020-04-28 11:50:00,58.72,58.74,58.45,58.49,42204.0,47.7836,47.7999,47.5639,47.5965,42204.0
2020-04-28 11:55:00,58.47,58.48,58.33,58.4,26574.0,47.5802,47.5883,47.4663,47.5232,26574.0
2020-04-28 12:00:00,58.41,58.45,58.28,58.36,24657.0,47.5314,47.5639,47.4256,47.4907,24657.0
2020-04-28 12:05:00,58.34,58.46,58.29,58.43,49249.0,47.4744,47.5721,47.4337,47.5477,49249.0
2020-04-28 12:10:00,58.43,58.45,58.3,58.3,37217.0,47.5477,47.5639,47.4419,47.4419,37217.0
2020-04-28 12:15:00,58.29,58.29,58.06,58.12,32042.0,47.4337,47.4337,47.2466,47.2954,32042.0
2020-04-28 12:20:00,58.13,58.18,58.02,58.05,48048.0,47.3035,47.3442,47.214,47.2384,48048.0
2020-04-28 12:25:00,58.05,58.15,58.04,58.08,29499.0,47.2384,47.3198,47.2303,47.2628,29499.0
2020-04-28 12:30:00,58.07,58.25,58.04,58.25,26447.0,47.2547,47.4012,47.2303,47.4012,26447.0
2020-04-28 12:35:00,58.24,58.25,58.13,58.17,25171.0,47.393,47.4012,47.3035,47.3361,25171.0
2020-04-28 12:40:00,58.16,58.27,58.13,58.23,27647.0,47.3279,47.4175,47.3035,47.3849,27647.0
2020-04-28 12:45:00,58.23,58.24,58.12,58.23,37978.0,47.3849,47.393,47.2954,47.3849,37978.0
2020-04-28 12:50:00,58.23,58.28,58.12,58.2,27292.0,47.3849,47.4256,47.2954,47.3605,27292.0
2020-04-28 12:55:00,58.17,58.36,58.17,58.26,20893.0,47.3361,47.4907,47.3361,47.4093,20893.0
2020-04-28 13:00:00,58.27,58.37,58.22,58.32,20225.0,47.4175,47.4988,47.3768,47.4581,20225.0
2020-04-28 13:05:00,58.33,58.36,58.28,58.29,17786.0,47.4663,47.4907,47.4256,47.4337,17786.0
2020-04-28 13:10:00,58.29,58.3,58.18,58.18,18971.0,47.4337,47.4419,47.3442,47.3442,18971.0
2020-04-28 13:15:00,58.19,58.23,58.12,58.14,18082.0,47.3524,47.3849,47.2954,47.3117,18082.0
2020-04-28 13:20:00,58.14,58.23,58.13,58.22,21193.0,47.3117,47.3849,47.3035,47.3768,21193.0
2020-04-28 13:25:00,58.23,58.28,58.22,58.24,19197.0,47.3849,47.4256,47.3768,47.393,19197.0
2020-04-28 13:30:00,58.23,58.26,58.13,58.14,33237.0,47.3849,47.4093,47.3035,47.3117,33237.0
2020-04-28 13:35:00,58.13,58.15,58.07,58.08,23967.0,47.3035,47.3198,47.2547,47.2628,23967.0
2020-04-28 13:40:00,58.07,58.27,58.02,58.27,32867.0,47.2547,47.4175,47.214,47.4175,32867.0
2020-04-28 13:45:00,58.27,58.36,58.25,58.28,23062.0,47.4175,47.4907,47.4012,47.4256,23062.0
2020-04-28 13:50:00,58.28,58.32,58.23,58.28,15947.0,47.4256,47.4581,47.3849,47.4256,15947.0
2020-04-28 13:55:00,58.29,58.29,58.12,58.13,18102.0,47.4337,47.4337,47.2954,47.3035,18102.0
2020-04-28 14:00:00,58.13,58.31,58.12,58.31,14254.0,47.3035,47.45,47.2954,47.45,14254.0
2020-04-28 14:05:00,58.3,58.3,58.18,58.28,18079.0,47.4419,47.4419,47.3442,47.4256,18079.0
2020-04-28 14:10:00,58.29,58.34,58.21,58.23,17144.0,47.4337,47.4744,47.3686,47.3849,17144.0
2020-04-28 14:15:00,58.23,58.27,58.2,58.24,32116.0,47.3849,47.4175,47.3605,47.393,32116.0
2020-04-28 14:20:00,58.25,58.28,58.16,58.21,20262.0,47.4012,47.4256,47.3279,47.3686,20262.0
2020-04-28 14:25:00,58.2,58.23,58.14,58.16,26725.0,47.3605,47.3849,47.3117,47.3279,26725.0
2020-04-28 14:30:00,58.17,58.28,58.17,58.17,19533.0,47.3361,47.4256,47.3361,47.3361,19533.0
2020-04-28 14:35:00,58.16,58.21,58.1,58.11,28077.0,47.3279,47.3686,47.2791,47.2873,28077.0
2020-04-28 14:40:00,58.12,58.21,58.1,58.1,28525.0,47.2954,47.3686,47.2791,47.2791,28525.0
2020-04-28 14:45:00,58.1,58.16,58.09,58.15,25436.0,47.2791,47.3279,47.271,47.3198,25436.0
2020-04-28 14:50:00,58.14,58.24,58.08,58.08,26932.0,47.3117,47.393,47.2628,47.2628,26932.0
2020-04-28 14:55:00,58.08,58.16,58.08,58.14,18902.0,47.2628,47.3279,47.2628,47.3117,18902.0
2020-04-28 15:00:00,58.13,58.23,58.1,58.18,27490.0,47.3035,47.3849,47.2791,47.3442,27490.0
2020-04-28 15:05:00,58.18,58.28,58.17,58.21,23395.0,47.3442,47.4256,47.3361,47.3686,23395.0
2020-04-28 15:10:00,58.2,58.3,58.18,58.2,33070.0,47.3605,47.4419,47.3442,47.3605,33070.0
2020-04-28 15:15:00,58.19,58.28,58.16,58.23,22193.0,47.3524,47.4256,47.3279,47.3849,22193.0
2020-04-28 15:20:00,58.23,58.3,58.06,58.18,47568.0,47.3849,47.4419,47.2466,47.3442,47568.0
2020-04-28 15:25:00,58.21,58.24,58.18,58.21,22497.0,47.3686,47.393,47.3442,47.3686,22497.0
2020-04-28 15:30:00,58.2,58.23,58.14,58.15,31990.0,47.3605,47.3849,47.3117,47.3198,31990.0
2020-04-28 15:35:00,58.14,58.2,58.08,58.17,36422.0,47.3117,47.3605,47.2628,47.3361,36422.0
2020-04-28 15:40:00,58.18,58.19,58.1,58.11,29262.0,47.3442,47.3524,47.2791,47.2873,29262.0
2020-04-28 15:45:00,58.11,58.14,57.9,57.91,78315.0,47.2873,47.3117,47.1164,47.1245,78315.0
2020-04-28 15:50:00,57.9,57.94,57.76,57.85,129051.0,47.1164,47.1489,47.0024,47.0757,129051.0
2020-04-28 15:55:00,57.85,58.15,57.82,58.07,202938.0,47.0757,47.3198,47.0513,47.2547,202938.0
2020-04-29 09:30:00,59.22,59.3,58.85,59.13,97646.0,48.1905,48.2556,47.8894,48.1173,97646.0
2020-04-29 09:35:00,59.13,59.15,58.73,58.75,43752.0,48.1173,48.1336,47.7918,47.8081,43752.0
2020-04-29 09:40:00,58.75,58.91,58.57,58.64,30009.0,47.8081,47.9383,47.6616,47.7185,30009.0
2020-04-29 09:45:00,58.64,58.64,58.43,58.54,14908.0,47.7185,47.7185,47.5477,47.6372,14908.0
2020-04-29 09:50:00,58.54,58.61,58.37,58.43,22989.0,47.6372,47.6941,47.4988,47.5477,22989.0
2020-04-29 09:55:00,58.43,58.49,58.29,58.36,19546.0,47.5477,47.5965,47.4337,47.4907,19546.0
2020-04-29 10:00:00,58.35,58.37,58.08,58.09,38859.0,47.4826,47.4988,47.2628,47.271,38859.0
2020-04-29 10:05:00,58.1,58.11,57.58,57.63,59489.0,47.2791,47.2873,46.856,46.8967,59489.0
2020-04-29 10:10:00,57.65,57.75,57.39,57.39,85842.0,46.9129,46.9943,46.7013,46.7013,85842.0
2020-04-29 10:15:00,57.4,57.47,57.33,57.42,53014.0,46.7095,46.7664,46.6525,46.7258,53014.0
2020-04-29 10:20:00,57.41,57.42,57.28,57.41,69373.0,46.7176,46.7258,46.6118,46.7176,69373.0
2020-04-29 10:25:00,57.4,57.51,57.27,57.51,45898.0,46.7095,46.799,46.6037,46.799,45898.0
2020-04-29 10:30:00,57.52,57.7,57.51,57.55,37563.0,46.8071,46.9536,46.799,46.8316,37563.0
2020-04-29 10:35:00,57.52,57.57,57.4,57.45,16961.0,46.8071,46.8478,46.7095,46.7502,16961.0
2020-04-29 10:40:00,57.43,57.52,57.36,57.42,19545.0,46.7339,46.8071,46.6769,46.7258,19545.0
2020-04-29 10:45:00,57.45,57.48,57.4,57.46,25796.0,46.7502,46.7746,46.7095,46.7583,25796.0
2020-04-29 10:50:00,57.45,57.63,57.39,57.51,40575.0,46.7502,46.8967,46.7013,46.799,40575.0
2020-04-29 10:55:00,57.51,57.58,57.46,57.47,24699.0,46.799,46.856,46.7583,46.7664,24699.0
2020-04-29 11:00:00,57.47,57.62,57.47,57.52,30254.0,46.7664,46.8885,46.7664,46.8071,30254.0
2020-04-29 11:05:00,57.53,57.71,57.48,57.6,36301.0,46.8153,46.9618,46.7746,46.8722,36301.0
2020-04-29 11:10:00,57.59,57.67,57.55,57.6,25746.0,46.8641,46.9292,46.8316,46.8722,25746.0
2020-04-29 11:15:00,57.6,57.69,57.57,57.67,37295.0,46.8722,46.9455,46.8478,46.9292,37295.0
2020-04-29 11:20:00,57.66,57.77,57.64,57.71,36273.0,46.9211,47.0106,46.9048,46.9618,36273.0
2020-04-29 11:25:00,57.71,57.74,57.64,57.72,35636.0,46.9618,46.9862,46.9048,46.9699,35636.0
2020-04-29 11:30:00,57.72,57.72,57.53,57.62,34754.0,46.9699,46.9699,46.8153,46.8885,34754.0
2020-04-29 11:35:00,57.61,57.71,57.55,57.71,33112.0,46.8804,46.9618,46.8316,46.9618,33112.0
2020-04-29 11:40:00,57.7,57.83,57.7,57.78,21035.0,46.9536,47.0594,46.9536,47.0187,21035.0
2020-04-29 11:45:00,57.78,57.92,57.76,57.91,31291.0,47.0187,47.1326,47.0024,47.1245,31291.0
2020-04-29 11:50:00,57.92,58.06,57.89,58.05,25761.0,47.1326,47.2466,47.1082,47.2384,25761.0
2020-04-29 11:55:00,58.03,58.08,57.98,58.0,52634.0,47.2222,47.2628,47.1815,47.1977,52634.0
2020-04-29 12:00:00,58.0,58.17,57.97,58.15,29183.0,47.1977,47.3361,47.1733,47.3198,29183.0
2020-04-29 12:05:00,58.14,58.17,58.06,58.15,25820.0,47.3117,47.3361,47.2466,47.3198,25820.0
2020-04-29 12:10:00,58.16,58.2,58.11,58.17,15137.0,47.3279,47.3605,47.2873,47.3361,15137.0
2020-04-29 12:15:00,58.17,58.2,58.08,58.17,20214.0,47.3361,47.3605,47.2628,47.3361,20214.0
2020-04-29 12:20:00,58.17,58.25,58.16,58.25,14831.0,47.3361,47.4012,47.3279,47.4012,14831.0
2020-04-29 12:25:00,58.24,58.33,58.2,58.27,17198.0,47.393,47.4663,47.3605,47.4175,17198.0
2020-04-29 12:30:00,58.28,58.33,58.23,58.23,13846.0,47.4256,47.4663,47.3849,47.3849,13846.0
2020-04-29 12:35:00,58.23,58.42,58.2,58.35,14362.0,47.3849,47.5395,47.3605,47.4826,14362.0
2020-04-29 12:40:00,58.37,58.38,58.3,58.33,31623.0,47.4988,47.507,47.4419,47.4663,31623.0
2020-04-29 12:45:00,58.33,58.37,58.21,58.29,21414.0,47.4663,47.4988,47.3686,47.4337,21414.0
2020-04-29 12:50:00,58.3,58.31,58.18,58.24,20215.0,47.4419,47.45,47.3442,47.393,20215.0
2020-04-29 12:55:00,58.24,58.26,58.1,58.12,15832.0,47.393,47.4093,47.2791,47.2954,15832.0
2020-04-29 13:00:00,58.13,58.26,58.11,58.21,17338.0,47.3035,47.4093,47.2873,47.3686,17338.0
2020-04-29 13:05:00,58.21,58.26,58.17,58.24,11881.0,47.3686,47.4093,47.3361,47.393,11881.0
2020-04-29 13:10:00,58.24,58.25,58.07,58.08,15364.0,47.393,47.4012,47.2547,47.2628,15364.0
2020-04-29 13:15:00,58.09,58.19,58.09,58.17,19609.0,47.271,47.3524,47.271,47.3361,19609.0
2020-04-29 13:20:00,58.17,58.22,58.06,58.06,17201.0,47.3361,47.3768,47.2466,47.2466,17201.0
2020-04-29 13:25:00,58.07,58.16,58.06,58.08,19221.0,47.2547,47.3279,47.2466,47.2628,19221.0
2020-04-29 13:30:00,58.09,58.09,57.94,57.95,22600.0,47.271,47.271,47.1489,47.1571,22600.0
2020-04-29 13:35:00,57.93,57.94,57.84,57.89,31851.0,47.1408,47.1489,47.0675,47.1082,31851.0
2020-04-29 13:40:00,57.9,57.9,57.78,57.83,17729.0,47.1164,47.1164,47.0187,47.0594,17729.0
2020-04-29 13:45:00,57.84,57.95,57.84,57.92,18218.0,47.0675,47.1571,47.0675,47.1326,18218.0
2020-04-29 13:50:00,57.92,57.95,57.81,57.81,23902.0,47.1326,47.1571,47.0431,47.0431,23902.0
2020-04-29 13:55:00,57.81,57.84,57.71,57.71,17190.0,47.0431,47.0675,46.9618,46.9618,17190.0
2020-04-29 14:00:00,57.75,57.82,57.52,57.62,30316.0,46.9943,47.0513,46.8071,46.8885,30316.0
2020-04-29 14:05:00,57.65,57.65,57.52,57.54,26621.0,46.9129,46.9129,46.8071,46.8234,26621.0
2020-04-29 14:10:00,57.55,57.6,57.51,57.57,25460.0,46.8316,46.8722,46.799,46.8478,25460.0
2020-04-29 14:15:00,57.58,57.7,57.57,57.58,31197.0,46.856,46.9536,46.8478,46.856,31197.0
2020-04-29 14:20:00,57.59,57.67,57.57,57.64,27508.0,46.8641,46.9292,46.8478,46.9048,27508.0
2020-04-29 14:25:00,57.65,57.78,57.59,57.67,35876.0,46.9129,47.0187,46.8641,46.9292,35876.0
2020-04-29 14:30:00,57.68,57.75,57.62,57.7,29472.0,46.9373,46.9943,46.8885,46.9536,29472.0
2020-04-29 14:35:00,57.71,57.81,57.64,57.76,20700.0,46.9618,47.0431,46.9048,47.0024,20700.0
2020-04-29 14:40:00,57.76,57.84,57.72,57.82,31211.0,47.0024,47.0675,46.9699,47.0513,31211.0
2020-04-29 14:45:00,57.82,57.84,57.65,57.69,34106.0,47.0513,47.0675,46.9129,46.9455,34106.0
2020-04-29 14:50:00,57.69,57.75,57.57,57.64,24264.0,46.9455,46.9943,46.8478,46.9048,24264.0
2020-04-29 14:55:00,57.65,57.88,57.59,57.85,38364.0,46.9129,47.1001,46.8641,47.0757,38364.0
2020-04-29 15:00:00,57.85,57.96,57.8,57.96,31482.0,47.0757,47.1652,47.035,47.1652,31482.0
2020-04-29 15:05:00,57.96,58.02,57.92,57.96,29888.0,47.1652,47.214,47.1326,47.1652,29888.0
2020-04-29 15:10:00,57.97,57.97,57.84,57.88,47746.0,47.1733,47.1733,47.0675,47.1001,47746.0
2020-04-29 15:15:00,57.88,57.9,57.73,57.77,27889.0,47.1001,47.1164,46.978,47.0106,27889.0
2020-04-29 15:20:00,57.79,57.86,57.75,57.86,33899.0,47.0269,47.0838,46.9943,47.0838,33899.0
2020-04-29 15:25:00,57.85,57.89,57.73,57.82,44114.0,47.0757,47.1082,46.978,47.0513,44114.0
2020-04-29 15:30:00,57.83,57.83,57.61,57.77,51051.0,47.0594,47.0594,46.8804,47.0106,51051.0
2020-04-29 15:35:00,57.76,57.79,57.68,57.77,49329.0,47.0024,47.0269,46.9373,47.0106,49329.0
2020-04-29 15:40:00,57.75,57.81,57.71,57.71,46469.0,46.9943,47.0431,46.9618,46.9618,46469.0
2020-04-29 15:45:00,57.71,57.78,57.65,57.71,81111.0,46.9618,47.0187,46.9129,46.9618,81111.0
2020-04-29 15:50:00,57.69,57.7,57.3,57.31,157540.0,46.9455,46.9536,46.6281,46.6362,157540.0
2020-04-29 15:55:00,57.32,57.43,57.29,57.36,225364.0,46.6444,46.7339,46.62,46.6769,225364.0
2020-04-30 09:30:00,57.44,57.45,56.76,56.83,143562.0,46.742,46.7502,46.1887,46.2456,143562.0
2020-04-30 09:35:00,56.82,57.37,56.78,56.89,74310.0,46.2375,46.6851,46.205,46.2945,74310.0
2020-04-30 09:40:00,56.89,56.97,56.69,56.76,69203.0,46.2945,46.3596,46.1317,46.1887,69203.0
2020-04-30 09:45:00,56.7,56.8,56.45,56.61,97240.0,46.1399,46.2212,45.9364,46.0666,97240.0
2020-04-30 09:50:00,56.61,56.87,56.61,56.77,52450.0,46.0666,46.2782,46.0666,46.1968,52450.0
2020-04-30 09:55:00,56.8,56.92,56.69,56.74,33277.0,46.2212,46.3189,46.1317,46.1724,33277.0
2020-04-30 10:00:00,56.75,57.0,56.45,56.53,86874.0,46.1805,46.384,45.9364,46.0015,86874.0
2020-04-30 10:05:00,56.51,56.73,56.4,56.43,85299.0,45.9852,46.1643,45.8957,45.9201,85299.0
2020-04-30 10:10:00,56.44,56.66,56.4,56.66,45270.0,45.9283,46.1073,45.8957,46.1073,45270.0
2020-04-30 10:15:00,56.67,56.8,56.5,56.75,44611.0,46.1154,46.2212,45.9771,46.1805,44611.0
2020-04-30 10:20:00,56.79,56.79,56.46,56.46,44495.0,46.2131,46.2131,45.9446,45.9446,44495.0
2020-04-30 10:25:00,56.51,56.74,56.51,56.69,24665.0,45.9852,46.1724,45.9852,46.1317,24665.0
2020-04-30 10:30:00,56.69,56.94,56.68,56.94,25340.0,46.1317,46.3352,46.1236,46.3352,25340.0
2020-04-30 10:35:00,56.91,57.14,56.71,57.07,42545.0,46.3107,46.4979,46.148,46.4409,42545.0
2020-04-30 10:40:00,57.03,57.06,56.67,56.72,43645.0,46.4084,46.4328,46.1154,46.1561,43645.0
2020-04-30 10:45:00,56.69,56.84,56.67,56.68,36425.0,46.1317,46.2538,46.1154,46.1236,36425.0
2020-04-30 10:50:00,56.67,56.87,56.6,56.81,38369.0,46.1154,46.2782,46.0585,46.2294,38369.0
2020-04-30 10:55:00,56.81,56.86,56.57,56.57,32144.0,46.2294,46.2701,46.0341,46.0341,32144.0
2020-04-30 11:00:00,56.57,56.68,56.52,56.55,25305.0,46.0341,46.1236,45.9934,46.0178,25305.0
2020-04-30 11:05:00,56.56,56.57,56.24,56.27,43880.0,46.0259,46.0341,45.7655,45.7899,43880.0
2020-04-30 11:10:00,56.23,56.39,56.2,56.26,32195.0,45.7574,45.8876,45.733,45.7818,32195.0
2020-04-30 11:15:00,56.28,56.32,56.2,56.2,34822.0,45.7981,45.8306,45.733,45.733,34822.0
2020-04-30 11:20:00,56.2,56.28,56.17,56.2,37810.0,45.733,45.7981,45.7086,45.733,37810.0
2020-04-30 11:25:00,56.2,56.29,56.17,56.17,31892.0,45.733,45.8062,45.7086,45.7086,31892.0
2020-04-30 11:30:00,56.17,56.19,56.01,56.02,31239.0,45.7086,45.7248,45.5784,45.5865,31239.0
2020-04-30 11:35:00,56.02,56.1,56.0,56.01,34853.0,45.5865,45.6516,45.5702,45.5784,34853.0
2020-04-30 11:40:00,56.01,56.03,55.92,55.93,65347.0,45.5784,45.5946,45.5051,45.5133,65347.0
2020-04-30 11:45:00,55.94,55.97,55.67,55.7,45433.0,45.5214,45.5458,45.3017,45.3261,45433.0
2020-04-30 11:50:00,55.72,55.83,55.68,55.79,33591.0,45.3424,45.4319,45.3098,45.3993,33591.0
2020-04-30 11:55:00,55.82,56.16,55.79,55.82,106240.0,45.4238,45.7004,45.3993,45.4238,106240.0
2020-04-30 12:00:00,55.83,55.91,55.76,55.83,45649.0,45.4319,45.497,45.3749,45.4319,45649.0
2020-04-30 12:05:00,55.86,56.04,55.85,55.97,33153.0,45.4563,45.6028,45.4482,45.5458,33153.0
2020-04-30 12:10:00,55.98,56.15,55.88,55.91,43162.0,45.554,45.6923,45.4726,45.497,43162.0
2020-04-30 12:15:00,55.89,56.03,55.89,55.94,33615.0,45.4807,45.5946,45.4807,45.5214,33615.0
2020-04-30 12:20:00,55.92,55.97,55.85,55.86,22581.0,45.5051,45.5458,45.4482,45.4563,22581.0
2020-04-30 12:25:00,55.88,56.13,55.84,56.08,45971.0,45.4726,45.676,45.44,45.6353,45971.0
2020-04-30 12:30:00,56.08,56.22,55.95,56.14,26801.0,45.6353,45.7493,45.5295,45.6842,26801.0
2020-04-30 12:35:00,56.15,56.32,56.12,56.26,22291.0,45.6923,45.8306,45.6679,45.7818,22291.0
2020-04-30 12:40:00,56.25,56.42,56.21,56.21,43034.0,45.7737,45.912,45.7411,45.7411,43034.0
2020-04-30 12:45:00,56.21,56.3,56.19,56.29,14050.0,45.7411,45.8144,45.7248,45.8062,14050.0
2020-04-30 12:50:00,56.3,56.39,56.26,56.33,17703.0,45.8144,45.8876,45.7818,45.8388,17703.0
2020-04-30 12:55:00,56.31,56.31,56.14,56.14,18347.0,45.8225,45.8225,45.6842,45.6842,18347.0
2020-04-30 13:00:00,56.12,56.12,56.0,56.07,36663.0,45.6679,45.6679,45.5702,45.6272,36663.0
2020-04-30 13:05:00,56.09,56.27,56.04,56.26,31077.0,45.6435,45.7899,45.6028,45.7818,31077.0
2020-04-30 13:10:00,56.25,56.82,56.25,56.74,95108.0,45.7737,46.2375,45.7737,46.1724,95108.0
2020-04-30 13:15:00,56.69,56.92,56.6,56.92,29592.0,46.1317,46.3189,46.0585,46.3189,29592.0
2020-04-30 13:20:00,56.9,57.12,56.89,57.04,162219.0,46.3026,46.4816,46.2945,46.4165,162219.0
2020-04-30 13:25:00,57.01,57.19,56.72,56.72,49384.0,46.3921,46.5386,46.1561,46.1561,49384.0
2020-04-30 13:30:00,56.71,56.88,56.64,56.77,31743.0,46.148,46.2863,46.091,46.1968,31743.0
2020-04-30 13:35:00,56.78,56.98,56.78,56.95,22507.0,46.205,46.3677,46.205,46.3433,22507.0
2020-04-30 13:40:00,56.93,56.99,56.8,56.9,24961.0,46.327,46.3758,46.2212,46.3026,24961.0
2020-04-30 13:45:00,56.89,56.91,56.73,56.87,26291.0,46.2945,46.3107,46.1643,46.2782,26291.0
2020-04-30 13:50:00,56.87,56.93,56.79,56.93,23039.0,46.2782,46.327,46.2131,46.327,23039.0
2020-04-30 13:55:00,56.91,57.01,56.81,56.99,22929.0,46.3107,46.3921,46.2294,46.3758,22929.0
2020-04-30 14:00:00,56.98,57.09,56.87,56.98,28051.0,46.3677,46.4572,46.2782,46.3677,28051.0
2020-04-30 14:05:00,56.93,57.03,56.81,56.94,24324.0,46.327,46.4084,46.2294,46.3352,24324.0
2020-04-30 14:10:00,56.92,56.95,56.76,56.84,28013.0,46.3189,46.3433,46.1887,46.2538,28013.0
2020-04-30 14:15:00,56.85,56.86,56.73,56.74,53771.0,46.2619,46.2701,46.1643,46.1724,53771.0
2020-04-30 14:20:00,56.73,56.8,56.67,56.73,25714.0,46.1643,46.2212,46.1154,46.1643,25714.0
2020-04-30 14:25:00,56.73,56.76,56.57,56.62,36369.0,46.1643,46.1887,46.0341,46.0748,36369.0
2020-04-30 14:30:00,56.63,56.87,56.63,56.8,22054.0,46.0829,46.2782,46.0829,46.2212,22054.0
2020-04-30 14:35:00,56.79,56.79,56.69,56.76,24573.0,46.2131,46.2131,46.1317,46.1887,24573.0
2020-04-30 14:40:00,56.73,56.77,56.59,56.65,28332.0,46.1643,46.1968,46.0503,46.0992,28332.0
2020-04-30 14:45:00,56.65,56.71,56.61,56.7,24262.0,46.0992,46.148,46.0666,46.1399,24262.0
2020-04-30 14:50:00,56.69,56.77,56.66,56.76,27667.0,46.1317,46.1968,46.1073,46.1887,27667.0
2020-04-30 14:55:00,56.74,56.8,56.66,56.67,27345.0,46.1724,46.2212,46.1073,46.1154,27345.0
2020-04-30 15:00:00,56.67,56.75,56.59,56.7,21068.0,46.1154,46.1805,46.0503,46.1399,21068.0
2020-04-30 15:05:00,56.71,56.92,56.7,56.83,28152.0,46.148,46.3189,46.1399,46.2456,28152.0
2020-04-30 15:10:00,56.82,57.02,56.81,57.02,23793.0,46.2375,46.4003,46.2294,46.4003,23793.0
2020-04-30 15:15:00,57.01,57.31,57.01,57.24,44237.0,46.3921,46.6362,46.3921,46.5793,44237.0
2020-04-30 15:20:00,57.24,57.32,57.17,57.23,43471.0,46.5793,46.6444,46.5223,46.5711,43471.0
2020-04-30 15:25:00,57.23,57.28,57.1,57.21,37425.0,46.5711,46.6118,46.4654,46.5549,37425.0
2020-04-30 15:30:00,57.21,57.26,57.16,57.18,48025.0,46.5549,46.5956,46.5142,46.5305,48025.0
2020-04-30 15:35:00,57.19,57.22,57.13,57.17,43845.0,46.5386,46.563,46.4898,46.5223,43845.0
2020-04-30 15:40:00,57.17,57.26,57.12,57.22,73345.0,46.5223,46.5956,46.4816,46.563,73345.0
2020-04-30 15:45:00,57.22,57.27,57.07,57.18,83727.0,46.563,46.6037,46.4409,46.5305,83727.0
2020-04-30 15:50:00,57.12,57.16,56.05,56.96,283996.0,46.4816,46.5142,45.6109,46.3514,283996.0
2020-04-30 15:55:00,56.96,57.05,56.72,56.72,422755.0,46.3514,46.4247,46.1561,46.1561,422755.0
2020-05-01 09:30:00,56.18,56.32,55.34,55.35,143797.0,45.7167,45.8306,45.0332,45.0413,143797.0
2020-05-01 09:35:00,55.3,55.4,55.05,55.06,59527.0,45.0006,45.082,44.7972,44.8053,59527.0
2020-05-01 09:40:00,55.05,55.42,55.03,55.32,52319.0,44.7972,45.0983,44.7809,45.0169,52319.0
2020-05-01 09:45:00,55.3,55.39,55.07,55.1,53833.0,45.0006,45.0738,44.8134,44.8379,53833.0
2020-05-01 09:50:00,55.11,55.26,54.95,55.25,91525.0,44.846,44.9681,44.7158,44.9599,91525.0
2020-05-01 09:55:00,55.23,55.49,55.22,55.39,41625.0,44.9436,45.1552,44.9355,45.0738,41625.0
2020-05-01 10:00:00,55.47,55.51,55.11,55.15,49332.0,45.1389,45.1715,44.846,44.8785,49332.0
2020-05-01 10:05:00,55.15,55.36,55.1,55.26,42406.0,44.8785,45.0494,44.8379,44.9681,42406.0
2020-05-01 10:10:00,55.24,55.25,54.98,55.08,66737.0,44.9518,44.9599,44.7402,44.8216,66737.0
2020-05-01 10:15:00,55.09,55.17,55.0,55.01,41300.0,44.8297,44.8948,44.7565,44.7646,41300.0
2020-05-01 10:20:00,55.02,55.16,55.01,55.03,36415.0,44.7728,44.8867,44.7646,44.7809,36415.0
2020-05-01 10:25:00,55.04,55.26,55.01,55.25,33455.0,44.789,44.9681,44.7646,44.9599,33455.0
2020-05-01 10:30:00,55.26,55.33,55.16,55.18,26294.0,44.9681,45.025,44.8867,44.903,26294.0
2020-05-01 10:35:00,55.21,55.41,55.17,55.34,43975.0,44.9274,45.0901,44.8948,45.0332,43975.0
2020-05-01 10:40:00,55.34,55.36,55.2,55.23,38118.0,45.0332,45.0494,44.9192,44.9436,38118.0
2020-05-01 10:45:00,55.24,55.33,55.21,55.29,21881.0,44.9518,45.025,44.9274,44.9925,21881.0
2020-05-01 10:50:00,55.28,55.33,55.2,55.2,17073.0,44.9843,45.025,44.9192,44.9192,17073.0
2020-05-01 10:55:00,55.22,55.29,55.15,55.15,35986.0,44.9355,44.9925,44.8785,44.8785,35986.0
2020-05-01 11:00:00,55.15,55.3,55.14,55.22,18873.0,44.8785,45.0006,44.8704,44.9355,18873.0
2020-05-01 11:05:00,55.21,55.21,55.1,55.12,27224.0,44.9274,44.9274,44.8379,44.8541,27224.0
2020-05-01 11:10:00,55.12,55.2,55.09,55.1,17300.0,44.8541,44.9192,44.8297,44.8379,17300.0
2020-05-01 11:15:00,55.11,55.13,55.03,55.03,24280.0,44.846,44.8623,44.7809,44.7809,24280.0
2020-05-01 11:20:00,55.02,55.07,54.99,55.02,33485.0,44.7728,44.8134,44.7483,44.7728,33485.0
2020-05-01 11:25:00,55.02,55.03,54.86,54.86,37893.0,44.7728,44.7809,44.6426,44.6426,37893.0
2020-05-01 11:30:00,54.86,54.89,54.69,54.73,107907.0,44.6426,44.667,44.5042,44.5368,107907.0
2020-05-01 11:35:00,54.73,54.74,54.63,54.66,26453.0,44.5368,44.5449,44.4554,44.4798,26453.0
2020-05-01 11:40:00,54.65,54.76,54.61,54.63,53239.0,44.4717,44.5612,44.4391,44.4554,53239.0
2020-05-01 11:45:00,54.62,54.62,54.53,54.55,21946.0,44.4473,44.4473,44.374,44.3903,21946.0
2020-05-01 11:50:00,54.53,54.55,54.44,54.48,38414.0,44.374,44.3903,44.3008,44.3333,38414.0
2020-05-01 11:55:00,54.48,54.57,54.44,54.53,29360.0,44.3333,44.4066,44.3008,44.374,29360.0
2020-05-01 12:00:00,54.51,54.55,54.41,54.49,27771.0,44.3577,44.3903,44.2764,44.3415,27771.0
2020-05-01 12:05:00,54.48,54.65,54.48,54.64,40352.0,44.3333,44.4717,44.3333,44.4635,40352.0
2020-05-01 12:10:00,54.63,54.71,54.61,54.69,26925.0,44.4554,44.5205,44.4391,44.5042,26925.0
2020-05-01 12:15:00,54.68,54.68,54.51,54.54,21325.0,44.4961,44.4961,44.3577,44.3822,21325.0
2020-05-01 12:20:00,54.54,54.66,54.53,54.61,21454.0,44.3822,44.4798,44.374,44.4391,21454.0
2020-05-01 12:25:00,54.63,54.72,54.59,54.69,17459.0,44.4554,44.5286,44.4228,44.5042,17459.0
2020-05-01 12:30:00,54.67,54.68,54.61,54.67,20540.0,44.4879,44.4961,44.4391,44.4879,20540.0
2020-05-01 12:35:00,54.66,54.7,54.6,54.66,17391.0,44.4798,44.5124,44.431,44.4798,17391.0
2020-05-01 12:40:00,54.65,54.74,54.61,54.63,31960.0,44.4717,44.5449,44.4391,44.4554,31960.0
2020-05-01 12:45:00,54.64,54.71,54.63,54.65,26184.0,44.4635,44.5205,44.4554,44.4717,26184.0
2020-05-01 12:50:00,54.65,54.69,54.55,54.56,32367.0,44.4717,44.5042,44.3903,44.3984,32367.0
2020-05-01 12:55:00,54.56,54.6,54.53,54.55,28596.0,44.3984,44.431,44.374,44.3903,28596.0
2020-05-01 13:00:00,54.55,54.62,54.54,54.58,41489.0,44.3903,44.4473,44.3822,44.4147,41489.0
2020-05-01 13:05:00,54.59,54.59,54.4,54.41,52656.0,44.4228,44.4228,44.2682,44.2764,52656.0
2020-05-01 13:10:00,54.41,54.41,54.28,54.3,30315.0,44.2764,44.2764,44.1706,44.1868,30315.0
2020-05-01 13:15:00,54.3,54.35,54.22,54.22,33638.0,44.1868,44.2275,44.1217,44.1217,33638.0
2020-05-01 13:20:00,54.21,54.21,54.09,54.1,35887.0,44.1136,44.1136,44.016,44.0241,35887.0
2020-05-01 13:25:00,54.11,54.34,54.11,54.32,33533.0,44.0322,44.2194,44.0322,44.2031,33533.0
2020-05-01 13:30:00,54.31,54.44,54.29,54.33,16796.0,44.195,44.3008,44.1787,44.2113,16796.0
2020-05-01 13:35:00,54.33,54.35,54.25,54.26,24438.0,44.2113,44.2275,44.1462,44.1543,24438.0
2020-05-01 13:40:00,54.25,54.32,54.21,54.26,33570.0,44.1462,44.2031,44.1136,44.1543,33570.0
2020-05-01 13:45:00,54.29,54.29,54.15,54.2,18410.0,44.1787,44.1787,44.0648,44.1055,18410.0
2020-05-01 13:50:00,54.17,54.26,54.16,54.21,25601.0,44.0811,44.1543,44.0729,44.1136,25601.0
2020-05-01 13:55:00,54.21,54.31,54.17,54.19,31832.0,44.1136,44.195,44.0811,44.0973,31832.0
2020-05-01 14:00:00,54.19,54.31,54.12,54.27,18961.0,44.0973,44.195,44.0404,44.1624,18961.0
2020-05-01 14:05:00,54.29,54.31,54.19,54.26,36412.0,44.1787,44.195,44.0973,44.1543,36412.0
2020-05-01 14:10:00,54.26,54.33,54.16,54.17,44488.0,44.1543,44.2113,44.0729,44.0811,44488.0
2020-05-01 14:15:00,54.18,54.34,54.17,54.33,32592.0,44.0892,44.2194,44.0811,44.2113,32592.0
2020-05-01 14:20:00,54.34,54.44,54.33,54.36,29521.0,44.2194,44.3008,44.2113,44.2357,29521.0
2020-05-01 14:25:00,54.36,54.4,54.24,54.24,35496.0,44.2357,44.2682,44.138,44.138,35496.0
2020-05-01 14:30:00,54.23,54.27,54.2,54.23,27976.0,44.1299,44.1624,44.1055,44.1299,27976.0
2020-05-01 14:35:00,54.23,54.27,54.2,54.26,20986.0,44.1299,44.1624,44.1055,44.1543,20986.0
2020-05-01 14:40:00,54.24,54.3,54.23,54.24,29282.0,44.138,44.1868,44.1299,44.138,29282.0
2020-05-01 14:45:00,54.23,54.27,54.17,54.22,29937.0,44.1299,44.1624,44.0811,44.1217,29937.0
2020-05-01 14:50:00,54.22,54.33,54.16,54.33,30769.0,44.1217,44.2113,44.0729,44.2113,30769.0
2020-05-01 14:55:00,54.34,54.45,54.29,54.42,72255.0,44.2194,44.3089,44.1787,44.2845,72255.0
2020-05-01 15:00:00,54.4,54.44,54.31,54.33,59220.0,44.2682,44.3008,44.195,44.2113,59220.0
2020-05-01 15:05:00,54.33,54.38,54.29,54.34,27537.0,44.2113,44.2519,44.1787,44.2194,27537.0
2020-05-01 15:10:00,54.34,54.44,54.3,54.37,73476.0,44.2194,44.3008,44.1868,44.2438,73476.0
2020-05-01 15:15:00,54.37,54.4,54.3,54.36,27717.0,44.2438,44.2682,44.1868,44.2357,27717.0
2020-05-01 15:20:00,54.37,54.46,54.37,54.38,44455.0,44.2438,44.317,44.2438,44.2519,44455.0
2020-05-01 15:25:00,54.37,54.39,54.28,54.31,39271.0,44.2438,44.2601,44.1706,44.195,39271.0
2020-05-01 15:30:00,54.31,54.35,54.21,54.22,71426.0,44.195,44.2275,44.1136,44.1217,71426.0
2020-05-01 15:35:00,54.21,54.36,54.21,54.35,57461.0,44.1136,44.2357,44.1136,44.2275,57461.0
2020-05-01 15:40:00,54.34,54.47,54.3,54.4,78462.0,44.2194,44.3252,44.1868,44.2682,78462.0
2020-05-01 15:45:00,54.39,54.49,54.32,54.45,79281.0,44.2601,44.3415,44.2031,44.3089,79281.0
2020-05-01 15:50:00,54.43,54.43,54.2,54.29,169751.0,44.2926,44.2926,44.1055,44.1787,169751.0
2020-05-01 15:55:00,54.29,54.44,54.29,54.41,322814.0,44.1787,44.3008,44.1787,44.2764,322814.0
2020-05-04 09:30:00,54.47,54.74,54.07,54.12,132379.0,44.3252,44.5449,43.9997,44.0404,132379.0
2020-05-04 09:35:00,54.16,54.3,54.01,54.2,48421.0,44.0729,44.1868,43.9509,44.1055,48421.0
2020-05-04 09:40:00,54.2,54.26,54.05,54.09,57890.0,44.1055,44.1543,43.9834,44.016,57890.0
2020-05-04 09:45:00,54.08,54.13,53.82,53.88,107056.0,44.0078,44.0485,43.7962,43.8451,107056.0
2020-05-04 09:50:00,53.84,53.99,53.8,53.97,56892.0,43.8125,43.9346,43.78,43.9183,56892.0
2020-05-04 09:55:00,53.97,54.1,53.85,53.88,56633.0,43.9183,44.0241,43.8207,43.8451,56633.0
2020-05-04 10:00:00,53.9,54.05,53.89,54.03,76262.0,43.8613,43.9834,43.8532,43.9671,76262.0
2020-05-04 10:05:00,54.01,54.06,53.81,53.91,33658.0,43.9509,43.9915,43.7881,43.8695,33658.0
2020-05-04 10:10:00,53.93,54.01,53.8,54.0,32159.0,43.8858,43.9509,43.78,43.9427,32159.0
2020-05-04 10:15:00,53.99,54.11,53.93,54.02,25438.0,43.9346,44.0322,43.8858,43.959,25438.0
2020-05-04 10:20:00,54.02,54.14,53.91,53.92,38744.0,43.959,44.0566,43.8695,43.8776,38744.0
2020-05-04 10:25:00,53.92,54.02,53.91,53.99,36725.0,43.8776,43.959,43.8695,43.9346,36725.0
2020-05-04 10:30:00,53.99,54.0,53.7,53.71,81985.0,43.9346,43.9427,43.6986,43.7067,81985.0
2020-05-04 10:35:00,53.71,53.83,53.67,53.76,32646.0,43.7067,43.8044,43.6742,43.7474,32646.0
2020-05-04 10:40:00,53.77,53.89,53.76,53.83,32535.0,43.7556,43.8532,43.7474,43.8044,32535.0
2020-05-04 10:45:00,53.84,53.86,53.77,53.78,32456.0,43.8125,43.8288,43.7556,43.7637,32456.0
2020-05-04 10:50:00,53.76,53.88,53.74,53.88,42281.0,43.7474,43.8451,43.7311,43.8451,42281.0
2020-05-04 10:55:00,53.85,53.95,53.77,53.77,27249.0,43.8207,43.902,43.7556,43.7556,27249.0
2020-05-04 11:00:00,53.77,53.91,53.7,53.88,47260.0,43.7556,43.8695,43.6986,43.8451,47260.0
2020-05-04 11:05:00,53.87,54.13,53.86,54.1,50538.0,43.8369,44.0485,43.8288,44.0241,50538.0
2020-05-04 11:10:00,54.11,54.11,53.77,53.79,43749.0,44.0322,44.0322,43.7556,43.7718,43749.0
2020-05-04 11:15:00,53.78,54.04,53.77,54.02,40237.0,43.7637,43.9753,43.7556,43.959,40237.0
2020-05-04 11:20:00,54.01,54.21,53.96,54.15,34734.0,43.9509,44.1136,43.9102,44.0648,34734.0
2020-05-04 11:25:00,54.14,54.15,53.87,53.88,24044.0,44.0566,44.0648,43.8369,43.8451,24044.0
2020-05-04 11:30:00,53.89,53.96,53.79,53.84,33732.0,43.8532,43.9102,43.7718,43.8125,33732.0
2020-05-04 11:35:00,53.86,53.94,53.79,53.87,34754.0,43.8288,43.8939,43.7718,43.8369,34754.0
2020-05-04 11:40:00,53.88,53.98,53.87,53.93,22427.0,43.8451,43.9264,43.8369,43.8858,22427.0
2020-05-04 11:45:00,53.94,54.05,53.94,54.02,23864.0,43.8939,43.9834,43.8939,43.959,23864.0
2020-05-04 11:50:00,54.03,54.14,53.99,54.14,22298.0,43.9671,44.0566,43.9346,44.0566,22298.0
2020-05-04 11:55:00,54.13,54.14,54.01,54.04,21761.0,44.0485,44.0566,43.9509,43.9753,21761.0
2020-05-04 12:00:00,54.05,54.09,53.99,54.05,19730.0,43.9834,44.016,43.9346,43.9834,19730.0
2020-05-04 12:05:00,54.06,54.12,53.97,54.1,33863.0,43.9915,44.0404,43.9183,44.0241,33863.0
2020-05-04 12:10:00,54.11,54.19,54.07,54.07,26917.0,44.0322,44.0973,43.9997,43.9997,26917.0
2020-05-04 12:15:00,54.07,54.17,53.99,54.14,18949.0,43.9997,44.0811,43.9346,44.0566,18949.0
2020-05-04 12:20:00,54.14,54.17,54.1,54.14,29598.0,44.0566,44.0811,44.0241,44.0566,29598.0
2020-05-04 12:25:00,54.14,54.29,54.13,54.16,26975.0,44.0566,44.1787,44.0485,44.0729,26975.0
2020-05-04 12:30:00,54.17,54.26,54.12,54.17,18054.0,44.0811,44.1543,44.0404,44.0811,18054.0
2020-05-04 12:35:00,54.19,54.19,54.08,54.1,20543.0,44.0973,44.0973,44.0078,44.0241,20543.0
2020-05-04 12:40:00,54.09,54.13,54.04,54.13,23789.0,44.016,44.0485,43.9753,44.0485,23789.0
2020-05-04 12:45:00,54.13,54.2,54.11,54.12,15260.0,44.0485,44.1055,44.0322,44.0404,15260.0
2020-05-04 12:50:00,54.12,54.18,54.09,54.13,16923.0,44.0404,44.0892,44.016,44.0485,16923.0
2020-05-04 12:55:00,54.13,54.16,54.1,54.15,17595.0,44.0485,44.0729,44.0241,44.0648,17595.0
2020-05-04 13:00:00,54.13,54.23,54.08,54.2,22310.0,44.0485,44.1299,44.0078,44.1055,22310.0
2020-05-04 13:05:00,54.23,54.27,54.18,54.25,18880.0,44.1299,44.1624,44.0892,44.1462,18880.0
2020-05-04 13:10:00,54.23,54.25,54.15,54.22,23722.0,44.1299,44.1462,44.0648,44.1217,23722.0
2020-05-04 13:15:00,54.23,54.29,54.13,54.22,28044.0,44.1299,44.1787,44.0485,44.1217,28044.0
2020-05-04 13:20:00,54.22,54.3,54.22,54.27,46402.0,44.1217,44.1868,44.1217,44.1624,46402.0
2020-05-04 13:25:00,54.28,54.32,54.26,54.31,31380.0,44.1706,44.2031,44.1543,44.195,31380.0
2020-05-04 13:30:00,54.32,54.37,54.31,54.34,31329.0,44.2031,44.2438,44.195,44.2194,31329.0
2020-05-04 13:35:00,54.33,54.52,54.33,54.46,21232.0,44.2113,44.3659,44.2113,44.317,21232.0
2020-05-04 13:40:00,54.46,54.51,54.39,54.5,17995.0,44.317,44.3577,44.2601,44.3496,17995.0
2020-05-04 13:45:00,54.49,54.6,54.46,54.58,23154.0,44.3415,44.431,44.317,44.4147,23154.0
2020-05-04 13:50:00,54.58,54.66,54.5,54.54,24312.0,44.4147,44.4798,44.3496,44.3822,24312.0
2020-05-04 13:55:00,54.54,54.69,54.53,54.68,18722.0,44.3822,44.5042,44.374,44.4961,18722.0
2020-05-04 14:00:00,54.69,54.72,54.65,54.69,19576.0,44.5042,44.5286,44.4717,44.5042,19576.0
2020-05-04 14:05:00,54.69,54.7,54.54,54.59,37387.0,44.5042,44.5124,44.3822,44.4228,37387.0
2020-05-04 14:10:00,54.59,54.67,54.54,54.67,25862.0,44.4228,44.4879,44.3822,44.4879,25862.0
2020-05-04 14:15:00,54.68,54.71,54.59,54.63,21201.0,44.4961,44.5205,44.4228,44.4554,21201.0
2020-05-04 14:20:00,54.62,54.64,54.56,54.58,19268.0,44.4473,44.4635,44.3984,44.4147,19268.0
2020-05-04 14:25:00,54.57,54.61,54.51,54.57,15106.0,44.4066,44.4391,44.3577,44.4066,15106.0
2020-05-04 14:30:00,54.57,54.72,54.57,54.62,25262.0,44.4066,44.5286,44.4066,44.4473,25262.0
2020-05-04 14:35:00,54.62,54.63,54.56,54.57,20241.0,44.4473,44.4554,44.3984,44.4066,20241.0
2020-05-04 14:40:00,54.56,54.63,54.55,54.6,18952.0,44.3984,44.4554,44.3903,44.431,18952.0
2020-05-04 14:45:00,54.59,54.71,54.58,54.7,26292.0,44.4228,44.5205,44.4147,44.5124,26292.0
2020-05-04 14:50:00,54.7,54.78,54.64,54.66,24318.0,44.5124,44.5775,44.4635,44.4798,24318.0
2020-05-04 14:55:00,54.66,54.72,54.64,54.7,27901.0,44.4798,44.5286,44.4635,44.5124,27901.0
2020-05-04 15:00:00,54.7,54.78,54.68,54.7,28836.0,44.5124,44.5775,44.4961,44.5124,28836.0
2020-05-04 15:05:00,54.72,54.74,54.63,54.74,29091.0,44.5286,44.5449,44.4554,44.5449,29091.0
2020-05-04 15:10:00,54.74,54.86,54.72,54.83,31453.0,44.5449,44.6426,44.5286,44.6181,31453.0
2020-05-04 15:15:00,54.84,54.99,54.84,54.98,29163.0,44.6263,44.7483,44.6263,44.7402,29163.0
2020-05-04 15:20:00,54.99,55.0,54.89,54.91,47194.0,44.7483,44.7565,44.667,44.6832,47194.0
2020-05-04 15:25:00,54.89,55.03,54.87,54.98,41850.0,44.667,44.7809,44.6507,44.7402,41850.0
2020-05-04 15:30:00,54.98,55.07,54.91,55.06,37259.0,44.7402,44.8134,44.6832,44.8053,37259.0
2020-05-04 15:35:00,55.07,55.08,55.0,55.06,38899.0,44.8134,44.8216,44.7565,44.8053,38899.0
2020-05-04 15:40:00,55.05,55.11,55.01,55.06,44716.0,44.7972,44.846,44.7646,44.8053,44716.0
2020-05-04 15:45:00,55.06,55.07,55.0,55.05,58026.0,44.8053,44.8134,44.7565,44.7972,58026.0
2020-05-04 15:50:00,55.04,55.05,54.73,54.91,135074.0,44.789,44.7972,44.5368,44.6832,135074.0
2020-05-04 15:55:00,54.9,54.95,54.83,54.92,208965.0,44.6751,44.7158,44.6181,44.6914,208965.0
2020-05-05 09:30:00,55.24,55.56,55.16,55.56,95299.0,44.9518,45.2122,44.8867,45.2122,95299.0
2020-05-05 09:35:00,55.51,55.75,55.51,55.57,29147.0,45.1715,45.3668,45.1715,45.2203,29147.0
2020-05-05 09:40:00,55.56,55.72,55.35,55.35,69066.0,45.2122,45.3424,45.0413,45.0413,69066.0
2020-05-05 09:45:00,55.34,55.46,55.22,55.43,33469.0,45.0332,45.1308,44.9355,45.1064,33469.0
2020-05-05 09:50:00,55.43,55.57,55.43,55.57,23741.0,45.1064,45.2203,45.1064,45.2203,23741.0
2020-05-05 09:55:00,55.63,55.72,55.6,55.66,20760.0,45.2691,45.3424,45.2447,45.2936,20760.0
2020-05-05 10:00:00,55.67,55.72,55.39,55.42,48047.0,45.3017,45.3424,45.0738,45.0983,48047.0
2020-05-05 10:05:00,55.42,55.54,55.42,55.47,34470.0,45.0983,45.1959,45.0983,45.1389,34470.0
2020-05-05 10:10:00,55.48,55.49,55.29,55.44,26073.0,45.1471,45.1552,44.9925,45.1145,26073.0
2020-05-05 10:15:00,55.47,55.64,55.46,55.51,24234.0,45.1389,45.2773,45.1308,45.1715,24234.0
2020-05-05 10:20:00,55.49,55.56,55.43,55.46,21512.0,45.1552,45.2122,45.1064,45.1308,21512.0
2020-05-05 10:25:00,55.46,55.61,55.43,55.6,33930.0,45.1308,45.2529,45.1064,45.2447,33930.0
2020-05-05 10:30:00,55.6,55.63,55.47,55.54,48468.0,45.2447,45.2691,45.1389,45.1959,48468.0
2020-05-05 10:35:00,55.55,55.64,55.53,55.6,25188.0,45.204,45.2773,45.1878,45.2447,25188.0
2020-05-05 10:40:00,55.61,55.81,55.6,55.78,36438.0,45.2529,45.4156,45.2447,45.3912,36438.0
2020-05-05 10:45:00,55.79,55.88,55.69,55.73,35768.0,45.3993,45.4726,45.318,45.3505,35768.0
2020-05-05 10:50:00,55.75,55.87,55.67,55.84,25786.0,45.3668,45.4644,45.3017,45.44,25786.0
2020-05-05 10:55:00,55.84,55.96,55.76,55.85,29547.0,45.44,45.5377,45.3749,45.4482,29547.0
2020-05-05 11:00:00,55.86,55.95,55.83,55.9,25254.0,45.4563,45.5295,45.4319,45.4889,25254.0
2020-05-05 11:05:00,55.89,55.98,55.86,55.94,20898.0,45.4807,45.554,45.4563,45.5214,20898.0
2020-05-05 11:10:00,55.93,55.97,55.87,55.97,18890.0,45.5133,45.5458,45.4644,45.5458,18890.0
2020-05-05 11:15:00,55.96,56.02,55.89,56.02,37677.0,45.5377,45.5865,45.4807,45.5865,37677.0
2020-05-05 11:20:00,56.04,56.17,56.0,56.01,38741.0,45.6028,45.7086,45.5702,45.5784,38741.0
2020-05-05 11:25:00,56.01,56.08,56.0,56.06,18580.0,45.5784,45.6353,45.5702,45.6191,18580.0
2020-05-05 11:30:00,56.06,56.09,56.01,56.07,25668.0,45.6191,45.6435,45.5784,45.6272,25668.0
2020-05-05 11:35:00,56.06,56.09,56.04,56.07,36619.0,45.6191,45.6435,45.6028,45.6272,36619.0
2020-05-05 11:40:00,56.08,56.16,56.05,56.07,23644.0,45.6353,45.7004,45.6109,45.6272,23644.0
2020-05-05 11:45:00,56.07,56.08,56.0,56.04,12544.0,45.6272,45.6353,45.5702,45.6028,12544.0
2020-05-05 11:50:00,56.04,56.09,56.0,56.02,38154.0,45.6028,45.6435,45.5702,45.5865,38154.0
2020-05-05 11:55:00,56.02,56.08,56.0,56.06,20642.0,45.5865,45.6353,45.5702,45.6191,20642.0
2020-05-05 12:00:00,56.07,56.15,56.05,56.1,37729.0,45.6272,45.6923,45.6109,45.6516,37729.0
2020-05-05 12:05:00,56.1,56.19,56.09,56.14,19271.0,45.6516,45.7248,45.6435,45.6842,19271.0
2020-05-05 12:10:00,56.15,56.22,56.14,56.22,12676.0,45.6923,45.7493,45.6842,45.7493,12676.0
2020-05-05 12:15:00,56.22,56.22,56.1,56.14,28253.0,45.7493,45.7493,45.6516,45.6842,28253.0
2020-05-05 12:20:00,56.15,56.21,56.11,56.15,23263.0,45.6923,45.7411,45.6597,45.6923,23263.0
2020-05-05 12:25:00,56.16,56.18,56.08,56.13,28940.0,45.7004,45.7167,45.6353,45.676,28940.0
2020-05-05 12:30:00,56.12,56.18,56.04,56.05,23650.0,45.6679,45.7167,45.6028,45.6109,23650.0
2020-05-05 12:35:00,56.04,56.1,56.02,56.02,22895.0,45.6028,45.6516,45.5865,45.5865,22895.0
2020-05-05 12:40:00,56.04,56.06,55.96,55.98,29406.0,45.6028,45.6191,45.5377,45.554,29406.0
2020-05-05 12:45:00,55.98,56.04,55.91,55.91,18695.0,45.554,45.6028,45.497,45.497,18695.0
2020-05-05 12:50:00,55.92,55.98,55.87,55.87,21233.0,45.5051,45.554,45.4644,45.4644,21233.0
2020-05-05 12:55:00,55.87,55.88,55.79,55.82,23813.0,45.4644,45.4726,45.3993,45.4238,23813.0
2020-05-05 13:00:00,55.8,55.86,55.72,55.73,15586.0,45.4075,45.4563,45.3424,45.3505,15586.0
2020-05-05 13:05:00,55.74,55.79,55.68,55.75,30466.0,45.3587,45.3993,45.3098,45.3668,30466.0
2020-05-05 13:10:00,55.75,55.82,55.73,55.8,29402.0,45.3668,45.4238,45.3505,45.4075,29402.0
2020-05-05 13:15:00,55.79,55.8,55.75,55.8,13514.0,45.3993,45.4075,45.3668,45.4075,13514.0
2020-05-05 13:20:00,55.78,55.78,55.7,55.73,24787.0,45.3912,45.3912,45.3261,45.3505,24787.0
2020-05-05 13:25:00,55.75,55.83,55.73,55.76,22424.0,45.3668,45.4319,45.3505,45.3749,22424.0
2020-05-05 13:30:00,55.77,55.82,55.7,55.72,39147.0,45.3831,45.4238,45.3261,45.3424,39147.0
2020-05-05 13:35:00,55.72,55.76,55.7,55.71,25472.0,45.3424,45.3749,45.3261,45.3342,25472.0
2020-05-05 13:40:00,55.72,55.72,55.61,55.67,37660.0,45.3424,45.3424,45.2529,45.3017,37660.0
2020-05-05 13:45:00,55.67,55.71,55.63,55.64,49093.0,45.3017,45.3342,45.2691,45.2773,49093.0
2020-05-05 13:50:00,55.64,55.67,55.57,55.58,47354.0,45.2773,45.3017,45.2203,45.2285,47354.0
2020-05-05 13:55:00,55.58,55.61,55.53,55.55,84001.0,45.2285,45.2529,45.1878,45.204,84001.0
2020-05-05 14:00:00,55.55,55.69,55.55,55.64,29483.0,45.204,45.318,45.204,45.2773,29483.0
2020-05-05 14:05:00,55.63,55.8,55.6,55.8,33708.0,45.2691,45.4075,45.2447,45.4075,33708.0
2020-05-05 14:10:00,55.8,55.98,55.79,55.96,30118.0,45.4075,45.554,45.3993,45.5377,30118.0
2020-05-05 14:15:00,55.98,56.11,55.94,56.11,34023.0,45.554,45.6597,45.5214,45.6597,34023.0
2020-05-05 14:20:00,56.11,56.12,56.08,56.1,54278.0,45.6597,45.6679,45.6353,45.6516,54278.0
2020-05-05 14:25:00,56.1,56.15,56.03,56.03,30110.0,45.6516,45.6923,45.5946,45.5946,30110.0
2020-05-05 14:30:00,56.03,56.15,55.98,56.01,33259.0,45.5946,45.6923,45.554,45.5784,33259.0
2020-05-05 14:35:00,56.02,56.06,55.91,56.0,31587.0,45.5865,45.6191,45.497,45.5702,31587.0
2020-05-05 14:40:00,56.0,56.06,56.0,56.01,21428.0,45.5702,45.6191,45.5702,45.5784,21428.0
2020-05-05 14:45:00,56.01,56.13,56.0,56.07,25855.0,45.5784,45.676,45.5702,45.6272,25855.0
2020-05-05 14:50:00,56.07,56.16,56.05,56.15,20408.0,45.6272,45.7004,45.6109,45.6923,20408.0
2020-05-05 14:55:00,56.13,56.25,56.13,56.25,24272.0,45.676,45.7737,45.676,45.7737,24272.0
2020-05-05 15:00:00,56.25,56.26,56.16,56.23,23671.0,45.7737,45.7818,45.7004,45.7574,23671.0
2020-05-05 15:05:00,56.23,56.25,56.17,56.21,30291.0,45.7574,45.7737,45.7086,45.7411,30291.0
2020-05-05 15:10:00,56.21,56.22,56.13,56.13,38431.0,45.7411,45.7493,45.676,45.676,38431.0
2020-05-05 15:15:00,56.14,56.14,55.81,55.85,59715.0,45.6842,45.6842,45.4156,45.4482,59715.0
2020-05-05 15:20:00,55.85,55.94,55.85,55.94,45037.0,45.4482,45.5214,45.4482,45.5214,45037.0
2020-05-05 15:25:00,55.94,56.02,55.74,55.84,38997.0,45.5214,45.5865,45.3587,45.44,38997.0
2020-05-05 15:30:00,55.83,55.87,55.68,55.69,37570.0,45.4319,45.4644,45.3098,45.318,37570.0
2020-05-05 15:35:00,55.7,55.72,55.52,55.61,39558.0,45.3261,45.3424,45.1796,45.2529,39558.0
2020-05-05 15:40:00,55.62,55.83,55.6,55.81,39781.0,45.261,45.4319,45.2447,45.4156,39781.0
2020-05-05 15:45:00,55.8,55.87,55.7,55.8,59792.0,45.4075,45.4644,45.3261,45.4075,59792.0
2020-05-05 15:50:00,55.81,55.91,55.74,55.78,82923.0,45.4156,45.497,45.3587,45.3912,82923.0
2020-05-05 15:55:00,55.79,55.82,55.62,55.62,172223.0,45.3993,45.4238,45.261,45.261,172223.0
2020-05-06 09:30:00,55.93,55.93,55.46,55.48,68595.0,45.5133,45.5133,45.1308,45.1471,68595.0
2020-05-06 09:35:00,55.47,55.56,55.21,55.25,34325.0,45.1389,45.2122,44.9274,44.9599,34325.0
2020-05-06 09:40:00,55.26,55.3,55.08,55.2,28601.0,44.9681,45.0006,44.8216,44.9192,28601.0
2020-05-06 09:45:00,55.19,55.19,54.98,55.12,46178.0,44.9111,44.9111,44.7402,44.8541,46178.0
2020-05-06 09:50:00,55.09,55.11,54.9,54.9,40849.0,44.8297,44.846,44.6751,44.6751,40849.0
2020-05-06 09:55:00,54.91,54.95,54.78,54.83,21239.0,44.6832,44.7158,44.5775,44.6181,21239.0
2020-05-06 10:00:00,54.84,55.01,54.76,54.78,17268.0,44.6263,44.7646,44.5612,44.5775,17268.0
2020-05-06 10:05:00,54.79,54.94,54.79,54.93,20137.0,44.5856,44.7077,44.5856,44.6995,20137.0
2020-05-06 10:10:00,54.93,55.01,54.81,54.96,23546.0,44.6995,44.7646,44.6019,44.7239,23546.0
2020-05-06 10:15:00,54.96,55.26,54.94,55.26,33604.0,44.7239,44.9681,44.7077,44.9681,33604.0
2020-05-06 10:20:00,55.22,55.25,55.11,55.11,31645.0,44.9355,44.9599,44.846,44.846,31645.0
2020-05-06 10:25:00,55.1,55.16,55.03,55.09,27894.0,44.8379,44.8867,44.7809,44.8297,27894.0
2020-05-06 10:30:00,55.1,55.12,55.0,55.05,21108.0,44.8379,44.8541,44.7565,44.7972,21108.0
2020-05-06 10:35:00,55.06,55.06,54.91,55.0,16620.0,44.8053,44.8053,44.6832,44.7565,16620.0
2020-05-06 10:40:00,55.0,55.22,54.96,55.2,26272.0,44.7565,44.9355,44.7239,44.9192,26272.0
2020-05-06 10:45:00,55.17,55.54,55.14,55.48,49777.0,44.8948,45.1959,44.8704,45.1471,49777.0
2020-05-06 10:50:00,55.47,55.47,55.26,55.32,16198.0,45.1389,45.1389,44.9681,45.0169,16198.0
2020-05-06 10:55:00,55.32,55.37,55.25,55.3,18885.0,45.0169,45.0576,44.9599,45.0006,18885.0
2020-05-06 11:00:00,55.32,55.37,55.16,55.19,18790.0,45.0169,45.0576,44.8867,44.9111,18790.0
2020-05-06 11:05:00,55.19,55.23,55.06,55.12,19427.0,44.9111,44.9436,44.8053,44.8541,19427.0
2020-05-06 11:10:00,55.13,55.17,55.01,55.07,22982.0,44.8623,44.8948,44.7646,44.8134,22982.0
2020-05-06 11:15:00,55.07,55.09,54.93,54.93,32584.0,44.8134,44.8297,44.6995,44.6995,32584.0
2020-05-06 11:20:00,54.92,54.92,54.75,54.76,22109.0,44.6914,44.6914,44.553,44.5612,22109.0
2020-05-06 11:25:00,54.75,54.89,54.69,54.89,27832.0,44.553,44.667,44.5042,44.667,27832.0
2020-05-06 11:30:00,54.89,54.89,54.77,54.81,25241.0,44.667,44.667,44.5693,44.6019,25241.0
2020-05-06 11:35:00,54.81,54.92,54.78,54.79,19091.0,44.6019,44.6914,44.5775,44.5856,19091.0
2020-05-06 11:40:00,54.79,54.82,54.61,54.63,29658.0,44.5856,44.61,44.4391,44.4554,29658.0
2020-05-06 11:45:00,54.62,54.73,54.62,54.66,15679.0,44.4473,44.5368,44.4473,44.4798,15679.0
2020-05-06 11:50:00,54.66,54.66,54.54,54.6,18765.0,44.4798,44.4798,44.3822,44.431,18765.0
2020-05-06 11:55:00,54.61,54.68,54.58,54.62,35717.0,44.4391,44.4961,44.4147,44.4473,35717.0
2020-05-06 12:00:00,54.61,54.69,54.45,54.68,72383.0,44.4391,44.5042,44.3089,44.4961,72383.0
2020-05-06 12:05:00,54.66,54.67,54.52,54.52,23544.0,44.4798,44.4879,44.3659,44.3659,23544.0
2020-05-06 12:10:00,54.52,54.56,54.47,54.49,17434.0,44.3659,44.3984,44.3252,44.3415,17434.0
2020-05-06 12:15:00,54.49,54.6,54.49,54.57,21706.0,44.3415,44.431,44.3415,44.4066,21706.0
2020-05-06 12:20:00,54.57,54.57,54.44,54.48,30125.0,44.4066,44.4066,44.3008,44.3333,30125.0
2020-05-06 12:25:00,54.48,54.56,54.38,54.49,30609.0,44.3333,44.3984,44.2519,44.3415,30609.0
2020-05-06 12:30:00,54.51,54.62,54.48,54.57,18922.0,44.3577,44.4473,44.3333,44.4066,18922.0
2020-05-06 12:35:00,54.56,54.67,54.54,54.59,19229.0,44.3984,44.4879,44.3822,44.4228,19229.0
2020-05-06 12:40:00,54.59,54.62,54.53,54.56,17650.0,44.4228,44.4473,44.374,44.3984,17650.0
2020-05-06 12:45:00,54.57,54.7,54.57,54.66,19978.0,44.4066,44.5124,44.4066,44.4798,19978.0
2020-05-06 12:50:00,54.67,54.74,54.62,54.63,21622.0,44.4879,44.5449,44.4473,44.4554,21622.0
2020-05-06 12:55:00,54.62,54.64,54.57,54.57,10756.0,44.4473,44.4635,44.4066,44.4066,10756.0
2020-05-06 13:00:00,54.55,54.57,54.43,54.46,20410.0,44.3903,44.4066,44.2926,44.317,20410.0
2020-05-06 13:05:00,54.48,54.51,54.46,54.47,12420.0,44.3333,44.3577,44.317,44.3252,12420.0
2020-05-06 13:10:00,54.47,54.53,54.43,54.49,15422.0,44.3252,44.374,44.2926,44.3415,15422.0
2020-05-06 13:15:00,54.5,54.52,54.45,54.47,13069.0,44.3496,44.3659,44.3089,44.3252,13069.0
2020-05-06 13:20:00,54.46,54.51,54.35,54.43,31134.0,44.317,44.3577,44.2275,44.2926,31134.0
2020-05-06 13:25:00,54.43,54.48,54.35,54.47,19000.0,44.2926,44.3333,44.2275,44.3252,19000.0
2020-05-06 13:30:00,54.45,54.52,54.45,54.46,18044.0,44.3089,44.3659,44.3089,44.317,18044.0
2020-05-06 13:35:00,54.47,54.56,54.41,54.55,16903.0,44.3252,44.3984,44.2764,44.3903,16903.0
2020-05-06 13:40:00,54.56,54.57,54.53,54.54,6816.0,44.3984,44.4066,44.374,44.3822,6816.0
2020-05-06 13:45:00,54.54,54.62,54.47,54.49,17897.0,44.3822,44.4473,44.3252,44.3415,17897.0
2020-05-06 13:50:00,54.48,54.6,54.48,54.57,11899.0,44.3333,44.431,44.3333,44.4066,11899.0
2020-05-06 13:55:00,54.57,54.63,54.53,54.55,13044.0,44.4066,44.4554,44.374,44.3903,13044.0
2020-05-06 14:00:00,54.52,54.58,54.44,54.56,16844.0,44.3659,44.4147,44.3008,44.3984,16844.0
2020-05-06 14:05:00,54.54,54.6,54.49,54.52,16698.0,44.3822,44.431,44.3415,44.3659,16698.0
2020-05-06 14:10:00,54.52,54.53,54.37,54.41,29256.0,44.3659,44.374,44.2438,44.2764,29256.0
2020-05-06 14:15:00,54.43,54.52,54.39,54.42,13984.0,44.2926,44.3659,44.2601,44.2845,13984.0
2020-05-06 14:20:00,54.41,54.48,54.36,54.39,21543.0,44.2764,44.3333,44.2357,44.2601,21543.0
2020-05-06 14:25:00,54.38,54.42,54.23,54.28,39519.0,44.2519,44.2845,44.1299,44.1706,39519.0
2020-05-06 14:30:00,54.28,54.38,54.24,54.36,23568.0,44.1706,44.2519,44.138,44.2357,23568.0
2020-05-06 14:35:00,54.34,54.34,54.19,54.2,30182.0,44.2194,44.2194,44.0973,44.1055,30182.0
2020-05-06 14:40:00,54.2,54.3,54.16,54.26,18960.0,44.1055,44.1868,44.0729,44.1543,18960.0
2020-05-06 14:45:00,54.26,54.32,54.21,54.27,34651.0,44.1543,44.2031,44.1136,44.1624,34651.0
2020-05-06 14:50:00,54.26,54.31,54.22,54.24,25760.0,44.1543,44.195,44.1217,44.138,25760.0
2020-05-06 14:55:00,54.24,54.28,54.2,54.21,22821.0,44.138,44.1706,44.1055,44.1136,22821.0
2020-05-06 15:00:00,54.2,54.28,54.18,54.24,31291.0,44.1055,44.1706,44.0892,44.138,31291.0
2020-05-06 15:05:00,54.25,54.34,54.22,54.31,29932.0,44.1462,44.2194,44.1217,44.195,29932.0
2020-05-06 15:10:00,54.3,54.37,54.24,54.26,47986.0,44.1868,44.2438,44.138,44.1543,47986.0
2020-05-06 15:15:00,54.26,54.31,54.2,54.26,26788.0,44.1543,44.195,44.1055,44.1543,26788.0
2020-05-06 15:20:00,54.27,54.27,54.19,54.19,37046.0,44.1624,44.1624,44.0973,44.0973,37046.0
2020-05-06 15:25:00,54.2,54.25,54.12,54.13,52191.0,44.1055,44.1462,44.0404,44.0485,52191.0
2020-05-06 15:30:00,54.13,54.13,53.91,53.91,66661.0,44.0485,44.0485,43.8695,43.8695,66661.0
2020-05-06 15:35:00,53.91,53.96,53.79,53.82,74240.0,43.8695,43.9102,43.7718,43.7962,74240.0
2020-05-06 15:40:00,53.82,53.83,53.54,53.72,84979.0,43.7962,43.8044,43.5684,43.7149,84979.0
2020-05-06 15:45:00,53.72,53.72,53.55,53.62,83734.0,43.7149,43.7149,43.5765,43.6335,83734.0
2020-05-06 15:50:00,53.59,53.8,53.5,53.71,162486.0,43.6091,43.78,43.5358,43.7067,162486.0
2020-05-06 15:55:00,53.71,53.75,53.58,53.66,182064.0,43.7067,43.7393,43.6009,43.666,182064.0
2020-05-07 09:30:00,54.28,54.62,54.28,54.36,83742.0,44.1706,44.4473,44.1706,44.2357,83742.0
2020-05-07 09:35:00,54.35,54.5,54.19,54.36,60619.0,44.2275,44.3496,44.0973,44.2357,60619.0
2020-05-07 09:40:00,54.36,54.65,54.36,54.42,32830.0,44.2357,44.4717,44.2357,44.2845,32830.0
2020-05-07 09:45:00,54.4,54.5,54.34,54.39,40521.0,44.2682,44.3496,44.2194,44.2601,40521.0
2020-05-07 09:50:00,54.39,54.75,54.37,54.73,33368.0,44.2601,44.553,44.2438,44.5368,33368.0
2020-05-07 09:55:00,54.73,54.74,54.47,54.48,31586.0,44.5368,44.5449,44.3252,44.3333,31586.0
2020-05-07 10:00:00,54.48,54.55,54.32,54.36,44945.0,44.3333,44.3903,44.2031,44.2357,44945.0
2020-05-07 10:05:00,54.34,54.43,54.18,54.21,32115.0,44.2194,44.2926,44.0892,44.1136,32115.0
2020-05-07 10:10:00,54.21,54.21,53.97,54.0,49203.0,44.1136,44.1136,43.9183,43.9427,49203.0
2020-05-07 10:15:00,53.99,54.21,53.98,54.13,33769.0,43.9346,44.1136,43.9264,44.0485,33769.0
2020-05-07 10:20:00,54.13,54.22,54.1,54.16,32580.0,44.0485,44.1217,44.0241,44.0729,32580.0
2020-05-07 10:25:00,54.13,54.19,54.0,54.08,41174.0,44.0485,44.0973,43.9427,44.0078,41174.0
2020-05-07 10:30:00,54.05,54.18,53.99,54.18,28286.0,43.9834,44.0892,43.9346,44.0892,28286.0
2020-05-07 10:35:00,54.18,54.39,54.17,54.37,18048.0,44.0892,44.2601,44.0811,44.2438,18048.0
2020-05-07 10:40:00,54.38,54.41,54.22,54.33,17545.0,44.2519,44.2764,44.1217,44.2113,17545.0
2020-05-07 10:45:00,54.34,54.43,54.15,54.16,20439.0,44.2194,44.2926,44.0648,44.0729,20439.0
2020-05-07 10:50:00,54.14,54.33,54.13,54.21,21929.0,44.0566,44.2113,44.0485,44.1136,21929.0
2020-05-07 10:55:00,54.22,54.24,54.09,54.11,18665.0,44.1217,44.138,44.016,44.0322,18665.0
2020-05-07 11:00:00,54.11,54.12,53.87,53.91,25591.0,44.0322,44.0404,43.8369,43.8695,25591.0
2020-05-07 11:05:00,53.89,54.03,53.88,53.92,10823.0,43.8532,43.9671,43.8451,43.8776,10823.0
2020-05-07 11:10:00,53.91,54.03,53.9,54.01,20745.0,43.8695,43.9671,43.8613,43.9509,20745.0
2020-05-07 11:15:00,54.01,54.2,53.98,54.15,34376.0,43.9509,44.1055,43.9264,44.0648,34376.0
2020-05-07 11:20:00,54.17,54.3,54.1,54.3,21011.0,44.0811,44.1868,44.0241,44.1868,21011.0
2020-05-07 11:25:00,54.29,54.38,54.23,54.28,31041.0,44.1787,44.2519,44.1299,44.1706,31041.0
2020-05-07 11:30:00,54.29,54.45,54.26,54.37,30522.0,44.1787,44.3089,44.1543,44.2438,30522.0
2020-05-07 11:35:00,54.38,54.43,54.28,54.28,34274.0,44.2519,44.2926,44.1706,44.1706,34274.0
2020-05-07 11:40:00,54.31,54.56,54.31,54.55,25191.0,44.195,44.3984,44.195,44.3903,25191.0
2020-05-07 11:45:00,54.55,54.7,54.52,54.61,32745.0,44.3903,44.5124,44.3659,44.4391,32745.0
2020-05-07 11:50:00,54.62,54.69,54.53,54.55,16427.0,44.4473,44.5042,44.374,44.3903,16427.0
2020-05-07 11:55:00,54.55,54.61,54.51,54.6,17294.0,44.3903,44.4391,44.3577,44.431,17294.0
2020-05-07 12:00:00,54.61,54.73,54.53,54.54,19802.0,44.4391,44.5368,44.374,44.3822,19802.0
2020-05-07 12:05:00,54.52,54.63,54.47,54.63,25163.0,44.3659,44.4554,44.3252,44.4554,25163.0
2020-05-07 12:10:00,54.63,54.67,54.52,54.53,19661.0,44.4554,44.4879,44.3659,44.374,19661.0
2020-05-07 12:15:00,54.53,54.63,54.52,54.61,20346.0,44.374,44.4554,44.3659,44.4391,20346.0
2020-05-07 12:20:00,54.61,54.66,54.51,54.58,16205.0,44.4391,44.4798,44.3577,44.4147,16205.0
2020-05-07 12:25:00,54.57,54.58,54.49,54.53,16178.0,44.4066,44.4147,44.3415,44.374,16178.0
2020-05-07 12:30:00,54.53,54.62,54.45,54.47,16380.0,44.374,44.4473,44.3089,44.3252,16380.0
2020-05-07 12:35:00,54.46,54.56,54.46,54.47,17616.0,44.317,44.3984,44.317,44.3252,17616.0
2020-05-07 12:40:00,54.46,54.48,54.41,54.45,17412.0,44.317,44.3333,44.2764,44.3089,17412.0
2020-05-07 12:45:00,54.45,54.53,54.42,54.43,19931.0,44.3089,44.374,44.2845,44.2926,19931.0
2020-05-07 12:50:00,54.43,54.51,54.4,54.44,19374.0,44.2926,44.3577,44.2682,44.3008,19374.0
2020-05-07 12:55:00,54.45,54.59,54.41,54.57,21057.0,44.3089,44.4228,44.2764,44.4066,21057.0
2020-05-07 13:00:00,54.58,54.65,54.54,54.63,28322.0,44.4147,44.4717,44.3822,44.4554,28322.0
2020-05-07 13:05:00,54.63,54.68,54.56,54.63,14784.0,44.4554,44.4961,44.3984,44.4554,14784.0
2020-05-07 13:10:00,54.63,54.7,54.6,54.62,17132.0,44.4554,44.5124,44.431,44.4473,17132.0
2020-05-07 13:15:00,54.62,54.62,54.47,54.48,15341.0,44.4473,44.4473,44.3252,44.3333,15341.0
2020-05-07 13:20:00,54.46,54.57,54.36,54.36,222055.0,44.317,44.4066,44.2357,44.2357,222055.0
2020-05-07 13:25:00,54.36,54.41,54.26,54.28,32883.0,44.2357,44.2764,44.1543,44.1706,32883.0
2020-05-07 13:30:00,54.28,54.36,54.25,54.36,29158.0,44.1706,44.2357,44.1462,44.2357,29158.0
2020-05-07 13:35:00,54.36,54.49,54.33,54.47,55704.0,44.2357,44.3415,44.2113,44.3252,55704.0
2020-05-07 13:40:00,54.47,54.55,54.42,54.54,25427.0,44.3252,44.3903,44.2845,44.3822,25427.0
2020-05-07 13:45:00,54.54,54.56,54.47,54.47,22088.0,44.3822,44.3984,44.3252,44.3252,22088.0
2020-05-07 13:50:00,54.48,54.5,54.27,54.3,29429.0,44.3333,44.3496,44.1624,44.1868,29429.0
2020-05-07 13:55:00,54.3,54.34,54.17,54.21,83101.0,44.1868,44.2194,44.0811,44.1136,83101.0
2020-05-07 14:00:00,54.19,54.23,54.09,54.12,20085.0,44.0973,44.1299,44.016,44.0404,20085.0
2020-05-07 14:05:00,54.11,54.16,54.07,54.14,17994.0,44.0322,44.0729,43.9997,44.0566,17994.0
2020-05-07 14:10:00,54.15,54.42,54.15,54.42,43243.0,44.0648,44.2845,44.0648,44.2845,43243.0
2020-05-07 14:15:00,54.41,54.49,54.38,54.45,41374.0,44.2764,44.3415,44.2519,44.3089,41374.0
2020-05-07 14:20:00,54.46,54.46,54.35,54.4,57707.0,44.317,44.317,44.2275,44.2682,57707.0
2020-05-07 14:25:00,54.4,54.55,54.37,54.51,56400.0,44.2682,44.3903,44.2438,44.3577,56400.0
2020-05-07 14:30:00,54.5,54.52,54.42,54.43,56129.0,44.3496,44.3659,44.2845,44.2926,56129.0
2020-05-07 14:35:00,54.44,54.48,54.4,54.47,70338.0,44.3008,44.3333,44.2682,44.3252,70338.0
2020-05-07 14:40:00,54.46,54.47,54.3,54.32,81899.0,44.317,44.3252,44.1868,44.2031,81899.0
2020-05-07 14:45:00,54.33,54.37,54.25,54.37,46139.0,44.2113,44.2438,44.1462,44.2438,46139.0
2020-05-07 14:50:00,54.36,54.48,54.32,54.47,40252.0,44.2357,44.3333,44.2031,44.3252,40252.0
2020-05-07 14:55:00,54.47,54.5,54.39,54.47,42731.0,44.3252,44.3496,44.2601,44.3252,42731.0
2020-05-07 15:00:00,54.46,54.49,54.32,54.44,67740.0,44.317,44.3415,44.2031,44.3008,67740.0
2020-05-07 15:05:00,54.44,54.55,54.43,54.55,52167.0,44.3008,44.3903,44.2926,44.3903,52167.0
2020-05-07 15:10:00,54.54,54.59,54.45,54.45,30617.0,44.3822,44.4228,44.3089,44.3089,30617.0
2020-05-07 15:15:00,54.45,54.47,54.34,54.41,102902.0,44.3089,44.3252,44.2194,44.2764,102902.0
2020-05-07 15:20:00,54.41,54.46,54.39,54.44,53247.0,44.2764,44.317,44.2601,44.3008,53247.0
2020-05-07 15:25:00,54.43,54.49,54.36,54.39,76374.0,44.2926,44.3415,44.2357,44.2601,76374.0
2020-05-07 15:30:00,54.39,54.44,54.35,54.44,99323.0,44.2601,44.3008,44.2275,44.3008,99323.0
2020-05-07 15:35:00,54.44,54.49,54.35,54.36,61822.0,44.3008,44.3415,44.2275,44.2357,61822.0
2020-05-07 15:40:00,54.35,54.39,54.3,54.36,66555.0,44.2275,44.2601,44.1868,44.2357,66555.0
2020-05-07 15:45:00,54.37,54.45,54.32,54.32,152850.0,44.2438,44.3089,44.2031,44.2031,152850.0
2020-05-07 15:50:00,54.3,54.41,54.21,54.32,253816.0,44.1868,44.2764,44.1136,44.2031,253816.0
2020-05-07 15:55:00,54.32,54.33,54.12,54.24,255944.0,44.2031,44.2113,44.0404,44.138,255944.0
2020-05-08 09:30:00,54.81,54.91,54.67,54.79,53170.0,44.6019,44.6832,44.4879,44.5856,53170.0
2020-05-08 09:35:00,54.74,54.86,54.62,54.86,48062.0,44.5449,44.6426,44.4473,44.6426,48062.0
2020-05-08 09:40:00,54.86,55.11,54.83,54.85,53599.0,44.6426,44.846,44.6181,44.6344,53599.0
2020-05-08 09:45:00,54.87,54.97,54.82,54.97,65571.0,44.6507,44.7321,44.61,44.7321,65571.0
2020-05-08 09:50:00,54.98,54.98,54.83,54.84,58824.0,44.7402,44.7402,44.6181,44.6263,58824.0
2020-05-08 09:55:00,54.87,54.9,54.72,54.74,57696.0,44.6507,44.6751,44.5286,44.5449,57696.0
2020-05-08 10:00:00,54.73,54.85,54.67,54.68,42406.0,44.5368,44.6344,44.4879,44.4961,42406.0
2020-05-08 10:05:00,54.67,54.81,54.65,54.65,28777.0,44.4879,44.6019,44.4717,44.4717,28777.0
2020-05-08 10:10:00,54.65,54.71,54.59,54.65,45191.0,44.4717,44.5205,44.4228,44.4717,45191.0
2020-05-08 10:15:00,54.62,54.73,54.58,54.66,35278.0,44.4473,44.5368,44.4147,44.4798,35278.0
2020-05-08 10:20:00,54.67,54.69,54.6,54.64,52051.0,44.4879,44.5042,44.431,44.4635,52051.0
2020-05-08 10:25:00,54.65,54.71,54.56,54.61,65460.0,44.4717,44.5205,44.3984,44.4391,65460.0
2020-05-08 10:30:00,54.61,54.65,54.54,54.6,35829.0,44.4391,44.4717,44.3822,44.431,35829.0
2020-05-08 10:35:00,54.6,54.67,54.57,54.65,33130.0,44.431,44.4879,44.4066,44.4717,33130.0
2020-05-08 10:40:00,54.65,54.75,54.6,54.62,40303.0,44.4717,44.553,44.431,44.4473,40303.0
2020-05-08 10:45:00,54.62,54.77,54.6,54.74,22003.0,44.4473,44.5693,44.431,44.5449,22003.0
2020-05-08 10:50:00,54.74,54.74,54.65,54.66,26856.0,44.5449,44.5449,44.4717,44.4798,26856.0
2020-05-08 10:55:00,54.67,54.69,54.59,54.64,39804.0,44.4879,44.5042,44.4228,44.4635,39804.0
2020-05-08 11:00:00,54.64,54.68,54.61,54.63,40309.0,44.4635,44.4961,44.4391,44.4554,40309.0
2020-05-08 11:05:00,54.63,54.7,54.6,54.69,24676.0,44.4554,44.5124,44.431,44.5042,24676.0
2020-05-08 11:10:00,54.68,54.75,54.65,54.69,45228.0,44.4961,44.553,44.4717,44.5042,45228.0
2020-05-08 11:15:00,54.71,54.83,54.71,54.76,25571.0,44.5205,44.6181,44.5205,44.5612,25571.0
2020-05-08 11:20:00,54.74,54.84,54.72,54.82,19271.0,44.5449,44.6263,44.5286,44.61,19271.0
2020-05-08 11:25:00,54.81,54.88,54.79,54.79,20690.0,44.6019,44.6588,44.5856,44.5856,20690.0
2020-05-08 11:30:00,54.77,54.83,54.75,54.79,17216.0,44.5693,44.6181,44.553,44.5856,17216.0
2020-05-08 11:35:00,54.78,54.78,54.7,54.78,14464.0,44.5775,44.5775,44.5124,44.5775,14464.0
2020-05-08 11:40:00,54.78,54.84,54.75,54.84,29745.0,44.5775,44.6263,44.553,44.6263,29745.0
2020-05-08 11:45:00,54.83,54.86,54.8,54.85,29635.0,44.6181,44.6426,44.5937,44.6344,29635.0
2020-05-08 11:50:00,54.85,54.88,54.82,54.87,41368.0,44.6344,44.6588,44.61,44.6507,41368.0
2020-05-08 11:55:00,54.87,54.87,54.76,54.77,22849.0,44.6507,44.6507,44.5612,44.5693,22849.0
2020-05-08 12:00:00,54.76,54.9,54.76,54.83,45898.0,44.5612,44.6751,44.5612,44.6181,45898.0
2020-05-08 12:05:00,54.85,54.97,54.81,54.91,108402.0,44.6344,44.7321,44.6019,44.6832,108402.0
2020-05-08 12:10:00,54.91,54.99,54.88,54.9,25563.0,44.6832,44.7483,44.6588,44.6751,25563.0
2020-05-08 12:15:00,54.9,54.97,54.89,54.96,35677.0,44.6751,44.7321,44.667,44.7239,35677.0
2020-05-08 12:20:00,54.97,55.03,54.95,55.01,31857.0,44.7321,44.7809,44.7158,44.7646,31857.0
2020-05-08 12:25:00,55.01,55.09,55.0,55.09,48725.0,44.7646,44.8297,44.7565,44.8297,48725.0
2020-05-08 12:30:00,55.08,55.14,55.05,55.06,49112.0,44.8216,44.8704,44.7972,44.8053,49112.0
2020-05-08 12:35:00,55.06,55.07,54.99,55.01,48670.0,44.8053,44.8134,44.7483,44.7646,48670.0
2020-05-08 12:40:00,55.0,55.07,54.98,55.01,27457.0,44.7565,44.8134,44.7402,44.7646,27457.0
2020-05-08 12:45:00,55.0,55.03,54.98,55.01,30435.0,44.7565,44.7809,44.7402,44.7646,30435.0
2020-05-08 12:50:00,55.01,55.04,54.97,55.01,19778.0,44.7646,44.789,44.7321,44.7646,19778.0
2020-05-08 12:55:00,55.01,55.05,54.95,55.02,55350.0,44.7646,44.7972,44.7158,44.7728,55350.0
2020-05-08 13:00:00,55.02,55.03,54.95,54.96,39611.0,44.7728,44.7809,44.7158,44.7239,39611.0
2020-05-08 13:05:00,54.96,54.96,54.8,54.81,24472.0,44.7239,44.7239,44.5937,44.6019,24472.0
2020-05-08 13:10:00,54.81,54.92,54.81,54.87,38382.0,44.6019,44.6914,44.6019,44.6507,38382.0
2020-05-08 13:15:00,54.88,55.02,54.87,54.99,49522.0,44.6588,44.7728,44.6507,44.7483,49522.0
2020-05-08 13:20:00,54.98,55.03,54.95,55.03,30928.0,44.7402,44.7809,44.7158,44.7809,30928.0
2020-05-08 13:25:00,55.03,55.06,54.98,55.06,33530.0,44.7809,44.8053,44.7402,44.8053,33530.0
2020-05-08 13:30:00,55.06,55.11,55.02,55.07,45408.0,44.8053,44.846,44.7728,44.8134,45408.0
2020-05-08 13:35:00,55.07,55.07,55.01,55.07,16191.0,44.8134,44.8134,44.7646,44.8134,16191.0
2020-05-08 13:40:00,55.06,55.12,54.99,55.09,43943.0,44.8053,44.8541,44.7483,44.8297,43943.0
2020-05-08 13:45:00,55.09,55.1,54.97,55.01,20816.0,44.8297,44.8379,44.7321,44.7646,20816.0
2020-05-08 13:50:00,55.0,55.06,54.98,55.0,20803.0,44.7565,44.8053,44.7402,44.7565,20803.0
2020-05-08 13:55:00,55.01,55.08,55.0,55.06,18351.0,44.7646,44.8216,44.7565,44.8053,18351.0
2020-05-08 14:00:00,55.04,55.15,55.03,55.14,65506.0,44.789,44.8785,44.7809,44.8704,65506.0
2020-05-08 14:05:00,55.15,55.22,55.15,55.16,35656.0,44.8785,44.9355,44.8785,44.8867,35656.0
2020-05-08 14:10:00,55.15,55.18,55.11,55.18,27383.0,44.8785,44.903,44.846,44.903,27383.0
2020-05-08 14:15:00,55.18,55.2,55.15,55.2,15677.0,44.903,44.9192,44.8785,44.9192,15677.0
2020-05-08 14:20:00,55.21,55.29,55.21,55.23,38846.0,44.9274,44.9925,44.9274,44.9436,38846.0
2020-05-08 14:25:00,55.24,55.26,55.1,55.15,18671.0,44.9518,44.9681,44.8379,44.8785,18671.0
2020-05-08 14:30:00,55.15,55.16,55.05,55.06,21378.0,44.8785,44.8867,44.7972,44.8053,21378.0
2020-05-08 14:35:00,55.06,55.11,55.01,55.06,20542.0,44.8053,44.846,44.7646,44.8053,20542.0
2020-05-08 14:40:00,55.05,55.21,55.01,55.15,75528.0,44.7972,44.9274,44.7646,44.8785,75528.0
2020-05-08 14:45:00,55.15,55.21,55.1,55.13,28764.0,44.8785,44.9274,44.8379,44.8623,28764.0
2020-05-08 14:50:00,55.14,55.22,55.03,55.03,20899.0,44.8704,44.9355,44.7809,44.7809,20899.0
2020-05-08 14:55:00,55.03,55.11,55.02,55.06,23760.0,44.7809,44.846,44.7728,44.8053,23760.0
2020-05-08 15:00:00,55.08,55.15,55.07,55.12,23986.0,44.8216,44.8785,44.8134,44.8541,23986.0
2020-05-08 15:05:00,55.11,55.12,55.01,55.01,26049.0,44.846,44.8541,44.7646,44.7646,26049.0
2020-05-08 15:10:00,55.02,55.07,55.0,55.04,35167.0,44.7728,44.8134,44.7565,44.789,35167.0
2020-05-08 15:15:00,55.05,55.08,54.97,55.08,37136.0,44.7972,44.8216,44.7321,44.8216,37136.0
2020-05-08 15:20:00,55.07,55.14,55.02,55.13,26464.0,44.8134,44.8704,44.7728,44.8623,26464.0
2020-05-08 15:25:00,55.12,55.2,55.09,55.17,25008.0,44.8541,44.9192,44.8297,44.8948,25008.0
2020-05-08 15:30:00,55.18,55.46,55.15,55.37,58632.0,44.903,45.1308,44.8785,45.0576,58632.0
2020-05-08 15:35:00,55.36,55.45,55.36,55.4,32459.0,45.0494,45.1227,45.0494,45.082,32459.0
2020-05-08 15:40:00,55.4,55.48,55.37,55.42,54671.0,45.082,45.1471,45.0576,45.0983,54671.0
2020-05-08 15:45:00,55.44,55.52,55.31,55.5,75796.0,45.1145,45.1796,45.0087,45.1634,75796.0
2020-05-08 15:50:00,55.5,55.64,55.36,55.4,164627.0,45.1634,45.2773,45.0494,45.082,164627.0
2020-05-08 15:55:00,55.39,55.43,55.2,55.43,216697.0,45.0738,45.1064,44.9192,45.1064,216697.0
2020-05-11 09:30:00,54.87,54.99,54.43,54.51,112753.0,44.6507,44.7483,44.2926,44.3577,112753.0
2020-05-11 09:35:00,54.52,54.81,54.52,54.81,24848.0,44.3659,44.6019,44.3659,44.6019,24848.0
2020-05-11 09:40:00,54.79,54.83,54.61,54.63,46161.0,44.5856,44.6181,44.4391,44.4554,46161.0
2020-05-11 09:45:00,54.6,54.86,54.48,54.56,89990.0,44.431,44.6426,44.3333,44.3984,89990.0
2020-05-11 09:50:00,54.52,54.52,54.19,54.22,75534.0,44.3659,44.3659,44.0973,44.1217,75534.0
2020-05-11 09:55:00,54.21,54.25,54.14,54.15,41723.0,44.1136,44.1462,44.0566,44.0648,41723.0
2020-05-11 10:00:00,54.14,54.18,54.02,54.08,65943.0,44.0566,44.0892,43.959,44.0078,65943.0
2020-05-11 10:05:00,54.07,54.21,54.02,54.07,174193.0,43.9997,44.1136,43.959,43.9997,174193.0
2020-05-11 10:10:00,54.07,54.21,54.03,54.16,54499.0,43.9997,44.1136,43.9671,44.0729,54499.0
2020-05-11 10:15:00,54.16,54.26,54.13,54.19,56260.0,44.0729,44.1543,44.0485,44.0973,56260.0
2020-05-11 10:20:00,54.19,54.33,54.18,54.26,34252.0,44.0973,44.2113,44.0892,44.1543,34252.0
2020-05-11 10:25:00,54.25,54.33,54.22,54.27,28133.0,44.1462,44.2113,44.1217,44.1624,28133.0
2020-05-11 10:30:00,54.27,54.49,54.26,54.49,28652.0,44.1624,44.3415,44.1543,44.3415,28652.0
2020-05-11 10:35:00,54.48,54.55,54.35,54.42,45468.0,44.3333,44.3903,44.2275,44.2845,45468.0
2020-05-11 10:40:00,54.43,54.5,54.36,54.36,52911.0,44.2926,44.3496,44.2357,44.2357,52911.0
2020-05-11 10:45:00,54.36,54.45,54.35,54.45,30484.0,44.2357,44.3089,44.2275,44.3089,30484.0
2020-05-11 10:50:00,54.45,54.46,54.28,54.36,29513.0,44.3089,44.317,44.1706,44.2357,29513.0
2020-05-11 10:55:00,54.36,54.38,54.26,54.35,32966.0,44.2357,44.2519,44.1543,44.2275,32966.0
2020-05-11 11:00:00,54.35,54.39,54.3,54.38,27464.0,44.2275,44.2601,44.1868,44.2519,27464.0
2020-05-11 11:05:00,54.39,54.5,54.38,54.47,61432.0,44.2601,44.3496,44.2519,44.3252,61432.0
2020-05-11 11:10:00,54.48,54.49,54.32,54.34,57136.0,44.3333,44.3415,44.2031,44.2194,57136.0
2020-05-11 11:15:00,54.34,54.49,54.32,54.47,15778.0,44.2194,44.3415,44.2031,44.3252,15778.0
2020-05-11 11:20:00,54.47,54.48,54.37,54.43,20589.0,44.3252,44.3333,44.2438,44.2926,20589.0
2020-05-11 11:25:00,54.43,54.65,54.41,54.62,31994.0,44.2926,44.4717,44.2764,44.4473,31994.0
2020-05-11 11:30:00,54.62,54.74,54.61,54.7,28876.0,44.4473,44.5449,44.4391,44.5124,28876.0
2020-05-11 11:35:00,54.69,54.77,54.63,54.71,13389.0,44.5042,44.5693,44.4554,44.5205,13389.0
2020-05-11 11:40:00,54.71,54.72,54.52,54.52,103030.0,44.5205,44.5286,44.3659,44.3659,103030.0
2020-05-11 11:45:00,54.54,54.65,54.52,54.59,76414.0,44.3822,44.4717,44.3659,44.4228,76414.0
2020-05-11 11:50:00,54.58,54.61,54.47,54.57,24944.0,44.4147,44.4391,44.3252,44.4066,24944.0
2020-05-11 11:55:00,54.57,54.58,54.47,54.55,24543.0,44.4066,44.4147,44.3252,44.3903,24543.0
2020-05-11 12:00:00,54.56,54.58,54.45,54.58,16009.0,44.3984,44.4147,44.3089,44.4147,16009.0
2020-05-11 12:05:00,54.56,54.59,54.51,54.55,25592.0,44.3984,44.4228,44.3577,44.3903,25592.0
2020-05-11 12:10:00,54.56,54.6,54.48,54.48,20660.0,44.3984,44.431,44.3333,44.3333,20660.0
2020-05-11 12:15:00,54.49,54.66,54.49,54.62,27508.0,44.3415,44.4798,44.3415,44.4473,27508.0
2020-05-11 12:20:00,54.62,54.86,54.61,54.84,31217.0,44.4473,44.6426,44.4391,44.6263,31217.0
2020-05-11 12:25:00,54.87,54.95,54.83,54.94,21486.0,44.6507,44.7158,44.6181,44.7077,21486.0
2020-05-11 12:30:00,54.93,54.96,54.9,54.96,32638.0,44.6995,44.7239,44.6751,44.7239,32638.0
2020-05-11 12:35:00,54.96,55.06,54.96,55.03,41114.0,44.7239,44.8053,44.7239,44.7809,41114.0
2020-05-11 12:40:00,55.02,55.02,54.94,55.0,24964.0,44.7728,44.7728,44.7077,44.7565,24964.0
2020-05-11 12:45:00,55.02,55.03,54.94,54.94,36213.0,44.7728,44.7809,44.7077,44.7077,36213.0
2020-05-11 12:50:00,54.93,55.02,54.93,55.01,28284.0,44.6995,44.7728,44.6995,44.7646,28284.0
2020-05-11 12:55:00,55.0,55.09,54.96,54.99,17348.0,44.7565,44.8297,44.7239,44.7483,17348.0
2020-05-11 13:00:00,54.99,55.06,54.91,55.04,17214.0,44.7483,44.8053,44.6832,44.789,17214.0
2020-05-11 13:05:00,55.04,55.24,55.04,55.23,52557.0,44.789,44.9518,44.789,44.9436,52557.0
2020-05-11 13:10:00,55.22,55.37,55.17,55.31,36633.0,44.9355,45.0576,44.8948,45.0087,36633.0
2020-05-11 13:15:00,55.32,55.36,55.26,55.31,26302.0,45.0169,45.0494,44.9681,45.0087,26302.0
2020-05-11 13:20:00,55.32,55.32,55.18,55.21,12888.0,45.0169,45.0169,44.903,44.9274,12888.0
2020-05-11 13:25:00,55.23,55.28,55.21,55.24,25712.0,44.9436,44.9843,44.9274,44.9518,25712.0
2020-05-11 13:30:00,55.25,55.29,55.23,55.25,21659.0,44.9599,44.9925,44.9436,44.9599,21659.0
2020-05-11 13:35:00,55.25,55.36,55.24,55.33,19854.0,44.9599,45.0494,44.9518,45.025,19854.0
2020-05-11 13:40:00,55.32,55.33,55.27,55.27,25776.0,45.0169,45.025,44.9762,44.9762,25776.0
2020-05-11 13:45:00,55.25,55.35,55.24,55.28,37324.0,44.9599,45.0413,44.9518,44.9843,37324.0
2020-05-11 13:50:00,55.28,55.41,55.28,55.39,30885.0,44.9843,45.0901,44.9843,45.0738,30885.0
2020-05-11 13:55:00,55.39,55.39,55.25,55.29,53019.0,45.0738,45.0738,44.9599,44.9925,53019.0
2020-05-11 14:00:00,55.3,55.35,55.25,55.27,59233.0,45.0006,45.0413,44.9599,44.9762,59233.0
2020-05-11 14:05:00,55.27,55.34,55.21,55.29,92561.0,44.9762,45.0332,44.9274,44.9925,92561.0
2020-05-11 14:10:00,55.29,55.29,55.04,55.16,61067.0,44.9925,44.9925,44.789,44.8867,61067.0
2020-05-11 14:15:00,55.16,55.21,55.1,55.12,83941.0,44.8867,44.9274,44.8379,44.8541,83941.0
2020-05-11 14:20:00,55.13,55.22,55.12,55.15,44314.0,44.8623,44.9355,44.8541,44.8785,44314.0
2020-05-11 14:25:00,55.16,55.21,55.07,55.15,111715.0,44.8867,44.9274,44.8134,44.8785,111715.0
2020-05-11 14:30:00,55.16,55.28,55.16,55.28,24667.0,44.8867,44.9843,44.8867,44.9843,24667.0
2020-05-11 14:35:00,55.28,55.31,55.23,55.26,47443.0,44.9843,45.0087,44.9436,44.9681,47443.0
2020-05-11 14:40:00,55.27,55.38,55.21,55.33,58203.0,44.9762,45.0657,44.9274,45.025,58203.0
2020-05-11 14:45:00,55.32,55.36,55.26,55.29,65665.0,45.0169,45.0494,44.9681,44.9925,65665.0
2020-05-11 14:50:00,55.28,55.37,55.22,55.26,77862.0,44.9843,45.0576,44.9355,44.9681,77862.0
2020-05-11 14:55:00,55.27,55.4,55.26,55.37,61950.0,44.9762,45.082,44.9681,45.0576,61950.0
2020-05-11 15:00:00,55.37,55.6,55.36,55.47,133714.0,45.0576,45.2447,45.0494,45.1389,133714.0
2020-05-11 15:05:00,55.46,55.59,55.43,55.53,131904.0,45.1308,45.2366,45.1064,45.1878,131904.0
2020-05-11 15:10:00,55.53,55.68,55.5,55.57,106062.0,45.1878,45.3098,45.1634,45.2203,106062.0
2020-05-11 15:15:00,55.56,55.71,55.55,55.64,143843.0,45.2122,45.3342,45.204,45.2773,143843.0
2020-05-11 15:20:00,55.63,55.74,55.58,55.63,109693.0,45.2691,45.3587,45.2285,45.2691,109693.0
2020-05-11 15:25:00,55.63,55.76,55.62,55.68,104527.0,45.2691,45.3749,45.261,45.3098,104527.0
2020-05-11 15:30:00,55.67,55.79,55.65,55.68,144830.0,45.3017,45.3993,45.2854,45.3098,144830.0
2020-05-11 15:35:00,55.68,55.83,55.66,55.77,121154.0,45.3098,45.4319,45.2936,45.3831,121154.0
2020-05-11 15:40:00,55.77,55.79,55.59,55.64,85836.0,45.3831,45.3993,45.2366,45.2773,85836.0
2020-05-11 15:45:00,55.64,55.81,55.58,55.73,152503.0,45.2773,45.4156,45.2285,45.3505,152503.0
2020-05-11 15:50:00,55.73,55.82,55.58,55.68,206697.0,45.3505,45.4238,45.2285,45.3098,206697.0
2020-05-11 15:55:00,55.69,56.0,55.68,55.83,828105.0,45.318,45.5702,45.3098,45.4319,828105.0
2020-05-12 09:30:00,56.04,56.35,56.02,56.26,161854.0,45.6028,45.855,45.5865,45.7818,161854.0
2020-05-12 09:35:00,56.27,56.49,56.14,56.34,159840.0,45.7899,45.969,45.6842,45.8469,159840.0
2020-05-12 09:40:00,56.31,56.44,56.23,56.25,114525.0,45.8225,45.9283,45.7574,45.7737,114525.0
2020-05-12 09:45:00,56.26,56.32,56.07,56.18,163383.0,45.7818,45.8306,45.6272,45.7167,163383.0
2020-05-12 09:50:00,56.18,56.39,56.13,56.39,263872.0,45.7167,45.8876,45.676,45.8876,263872.0
2020-05-12 09:55:00,56.4,56.62,56.27,56.6,174320.0,45.8957,46.0748,45.7899,46.0585,174320.0
2020-05-12 10:00:00,56.6,56.84,56.58,56.76,147481.0,46.0585,46.2538,46.0422,46.1887,147481.0
2020-05-12 10:05:00,56.77,56.87,56.7,56.73,101515.0,46.1968,46.2782,46.1399,46.1643,101515.0
2020-05-12 10:10:00,56.74,56.83,56.65,56.75,52264.0,46.1724,46.2456,46.0992,46.1805,52264.0
2020-05-12 10:15:00,56.76,56.83,56.66,56.69,101021.0,46.1887,46.2456,46.1073,46.1317,101021.0
2020-05-12 10:20:00,56.69,56.76,56.63,56.72,110168.0,46.1317,46.1887,46.0829,46.1561,110168.0
2020-05-12 10:25:00,56.72,56.77,56.54,56.61,179504.0,46.1561,46.1968,46.0097,46.0666,179504.0
2020-05-12 10:30:00,56.61,56.67,56.14,56.15,85375.0,46.0666,46.1154,45.6842,45.6923,85375.0
2020-05-12 10:35:00,56.17,56.21,56.03,56.04,56249.0,45.7086,45.7411,45.5946,45.6028,56249.0
2020-05-12 10:40:00,56.05,56.11,55.71,55.89,122429.0,45.6109,45.6597,45.3342,45.4807,122429.0
2020-05-12 10:45:00,55.9,56.09,55.88,56.05,178597.0,45.4889,45.6435,45.4726,45.6109,178597.0
2020-05-12 10:50:00,56.05,56.11,55.91,56.02,87646.0,45.6109,45.6597,45.497,45.5865,87646.0
2020-05-12 10:55:00,56.0,56.09,55.93,56.02,71150.0,45.5702,45.6435,45.5133,45.5865,71150.0
2020-05-12 11:00:00,56.01,56.03,55.9,55.98,116596.0,45.5784,45.5946,45.4889,45.554,116596.0
2020-05-12 11:05:00,56.0,56.36,55.99,56.36,32237.0,45.5702,45.8632,45.5621,45.8632,32237.0
2020-05-12 11:10:00,56.35,56.4,56.2,56.35,82989.0,45.855,45.8957,45.733,45.855,82989.0
2020-05-12 11:15:00,56.33,56.52,56.33,56.48,205950.0,45.8388,45.9934,45.8388,45.9608,205950.0
2020-05-12 11:20:00,56.47,56.53,56.41,56.46,109299.0,45.9527,46.0015,45.9039,45.9446,109299.0
2020-05-12 11:25:00,56.45,56.49,56.42,56.47,60218.0,45.9364,45.969,45.912,45.9527,60218.0
2020-05-12 11:30:00,56.48,56.55,56.33,56.38,90519.0,45.9608,46.0178,45.8388,45.8795,90519.0
2020-05-12 11:35:00,56.37,56.47,56.32,56.37,88550.0,45.8713,45.9527,45.8306,45.8713,88550.0
2020-05-12 11:40:00,56.38,56.41,56.25,56.29,74327.0,45.8795,45.9039,45.7737,45.8062,74327.0
2020-05-12 11:45:00,56.3,56.32,56.02,56.08,19380.0,45.8144,45.8306,45.5865,45.6353,19380.0
2020-05-12 11:50:00,56.07,56.31,56.07,56.19,80043.0,45.6272,45.8225,45.6272,45.7248,80043.0
2020-05-12 11:55:00,56.16,56.22,56.13,56.18,16384.0,45.7004,45.7493,45.676,45.7167,16384.0
2020-05-12 12:00:00,56.18,56.18,55.89,55.91,32276.0,45.7167,45.7167,45.4807,45.497,32276.0
2020-05-12 12:05:00,55.91,55.92,55.78,55.81,38712.0,45.497,45.5051,45.3912,45.4156,38712.0
2020-05-12 12:10:00,55.82,56.0,55.81,55.85,79816.0,45.4238,45.5702,45.4156,45.4482,79816.0
2020-05-12 12:15:00,55.86,55.89,55.71,55.89,54195.0,45.4563,45.4807,45.3342,45.4807,54195.0
2020-05-12 12:20:00,55.93,55.93,55.73,55.82,221038.0,45.5133,45.5133,45.3505,45.4238,221038.0
2020-05-12 12:25:00,55.83,55.9,55.71,55.71,133613.0,45.4319,45.4889,45.3342,45.3342,133613.0
2020-05-12 12:30:00,55.71,55.78,55.69,55.73,32453.0,45.3342,45.3912,45.318,45.3505,32453.0
2020-05-12 12:35:00,55.71,55.9,55.66,55.89,39785.0,45.3342,45.4889,45.2936,45.4807,39785.0
2020-05-12 12:40:00,55.9,55.94,55.84,55.89,76478.0,45.4889,45.5214,45.44,45.4807,76478.0
2020-05-12 12:45:00,55.89,55.92,55.77,55.77,24483.0,45.4807,45.5051,45.3831,45.3831,24483.0
2020-05-12 12:50:00,55.76,55.96,55.73,55.96,48985.0,45.3749,45.5377,45.3505,45.5377,48985.0
2020-05-12 12:55:00,55.97,56.02,55.93,55.96,38097.0,45.5458,45.5865,45.5133,45.5377,38097.0
2020-05-12 13:00:00,55.96,56.0,55.9,55.98,32223.0,45.5377,45.5702,45.4889,45.554,32223.0
2020-05-12 13:05:00,55.98,56.05,55.93,55.94,51262.0,45.554,45.6109,45.5133,45.5214,51262.0
2020-05-12 13:10:00,55.95,55.97,55.77,55.83,100303.0,45.5295,45.5458,45.3831,45.4319,100303.0
2020-05-12 13:15:00,55.84,55.86,55.77,55.79,18546.0,45.44,45.4563,45.3831,45.3993,18546.0
2020-05-12 13:20:00,55.79,55.79,55.67,55.68,34091.0,45.3993,45.3993,45.3017,45.3098,34091.0
2020-05-12 13:25:00,55.68,55.95,55.67,55.87,88004.0,45.3098,45.5295,45.3017,45.4644,88004.0
2020-05-12 13:30:00,55.87,55.97,55.85,55.89,30417.0,45.4644,45.5458,45.4482,45.4807,30417.0
2020-05-12 13:35:00,55.89,55.95,55.85,55.95,35380.0,45.4807,45.5295,45.4482,45.5295,35380.0
2020-05-12 13:40:00,55.94,55.97,55.88,55.92,24705.0,45.5214,45.5458,45.4726,45.5051,24705.0
2020-05-12 13:45:00,55.93,55.96,55.88,55.9,43226.0,45.5133,45.5377,45.4726,45.4889,43226.0
2020-05-12 13:50:00,55.91,55.97,55.84,55.97,64884.0,45.497,45.5458,45.44,45.5458,64884.0
2020-05-12 13:55:00,55.95,56.0,55.93,55.96,24011.0,45.5295,45.5702,45.5133,45.5377,24011.0
2020-05-12 14:00:00,55.97,56.05,55.8,55.82,24744.0,45.5458,45.6109,45.4075,45.4238,24744.0
2020-05-12 14:05:00,55.83,55.85,55.76,55.79,37566.0,45.4319,45.4482,45.3749,45.3993,37566.0
2020-05-12 14:10:00,55.8,55.85,55.78,55.82,69692.0,45.4075,45.4482,45.3912,45.4238,69692.0
2020-05-12 14:15:00,55.82,55.87,55.78,55.87,52432.0,45.4238,45.4644,45.3912,45.4644,52432.0
2020-05-12 14:20:00,55.86,55.97,55.85,55.97,79005.0,45.4563,45.5458,45.4482,45.5458,79005.0
2020-05-12 14:25:00,55.97,56.03,55.92,55.95,77069.0,45.5458,45.5946,45.5051,45.5295,77069.0
2020-05-12 14:30:00,55.95,56.04,55.94,56.04,54098.0,45.5295,45.6028,45.5214,45.6028,54098.0
2020-05-12 14:35:00,56.04,56.11,55.99,56.06,32328.0,45.6028,45.6597,45.5621,45.6191,32328.0
2020-05-12 14:40:00,56.05,56.07,55.87,56.02,60007.0,45.6109,45.6272,45.4644,45.5865,60007.0
2020-05-12 14:45:00,56.02,56.08,55.96,56.02,49936.0,45.5865,45.6353,45.5377,45.5865,49936.0
2020-05-12 14:50:00,56.02,56.28,56.02,56.13,111105.0,45.5865,45.7981,45.5865,45.676,111105.0
2020-05-12 14:55:00,56.12,56.16,56.07,56.1,105501.0,45.6679,45.7004,45.6272,45.6516,105501.0
2020-05-12 15:00:00,56.1,56.14,55.86,55.9,70752.0,45.6516,45.6842,45.4563,45.4889,70752.0
2020-05-12 15:05:00,55.9,56.01,55.89,56.01,161913.0,45.4889,45.5784,45.4807,45.5784,161913.0
2020-05-12 15:10:00,56.0,56.17,55.96,56.14,138939.0,45.5702,45.7086,45.5377,45.6842,138939.0
2020-05-12 15:15:00,56.13,56.16,55.96,55.96,49605.0,45.676,45.7004,45.5377,45.5377,49605.0
2020-05-12 15:20:00,55.96,56.02,55.96,55.98,55859.0,45.5377,45.5865,45.5377,45.554,55859.0
2020-05-12 15:25:00,55.98,56.04,55.97,55.97,61812.0,45.554,45.6028,45.5458,45.5458,61812.0
2020-05-12 15:30:00,55.96,56.12,55.95,56.12,117059.0,45.5377,45.6679,45.5295,45.6679,117059.0
2020-05-12 15:35:00,56.1,56.12,55.83,55.86,124771.0,45.6516,45.6679,45.4319,45.4563,124771.0
2020-05-12 15:40:00,55.86,55.86,55.55,55.59,85154.0,45.4563,45.4563,45.204,45.2366,85154.0
2020-05-12 15:45:00,55.6,55.63,55.35,55.36,109258.0,45.2447,45.2691,45.0413,45.0494,109258.0
2020-05-12 15:50:00,55.3,55.55,55.23,55.52,208150.0,45.0006,45.204,44.9436,45.1796,208150.0
2020-05-12 15:55:00,55.53,55.77,55.52,55.53,539892.0,45.1878,45.3831,45.1796,45.1878,539892.0
2020-05-13 09:30:00,55.17,55.46,54.86,54.96,138080.0,44.8948,45.1308,44.6426,44.7239,138080.0
2020-05-13 09:35:00,54.93,55.1,54.92,55.08,79997.0,44.6995,44.8379,44.6914,44.8216,79997.0
2020-05-13 09:40:00,55.09,55.12,54.83,54.84,133908.0,44.8297,44.8541,44.6181,44.6263,133908.0
2020-05-13 09:45:00,54.81,55.09,54.76,54.97,88963.0,44.6019,44.8297,44.5612,44.7321,88963.0
2020-05-13 09:50:00,54.97,55.01,54.83,54.86,117390.0,44.7321,44.7646,44.6181,44.6426,117390.0
2020-05-13 09:55:00,54.88,54.94,54.58,54.72,158399.0,44.6588,44.7077,44.4147,44.5286,158399.0
2020-05-13 10:00:00,54.72,54.91,54.66,54.68,135905.0,44.5286,44.6832,44.4798,44.4961,135905.0
2020-05-13 10:05:00,54.66,54.69,54.51,54.53,74816.0,44.4798,44.5042,44.3577,44.374,74816.0
2020-05-13 10:10:00,54.53,54.71,54.52,54.59,71709.0,44.374,44.5205,44.3659,44.4228,71709.0
2020-05-13 10:15:00,54.59,54.69,54.53,54.58,76344.0,44.4228,44.5042,44.374,44.4147,76344.0
2020-05-13 10:20:00,54.58,54.59,54.5,54.56,84544.0,44.4147,44.4228,44.3496,44.3984,84544.0
2020-05-13 10:25:00,54.56,54.71,54.56,54.67,86650.0,44.3984,44.5205,44.3984,44.4879,86650.0
2020-05-13 10:30:00,54.68,54.89,54.61,54.68,116920.0,44.4961,44.667,44.4391,44.4961,116920.0
2020-05-13 10:35:00,54.67,54.76,54.56,54.57,69231.0,44.4879,44.5612,44.3984,44.4066,69231.0
2020-05-13 10:40:00,54.58,54.63,54.5,54.54,51351.0,44.4147,44.4554,44.3496,44.3822,51351.0
2020-05-13 10:45:00,54.54,54.6,54.42,54.49,76715.0,44.3822,44.431,44.2845,44.3415,76715.0
2020-05-13 10:50:00,54.47,54.57,54.42,54.48,68934.0,44.3252,44.4066,44.2845,44.3333,68934.0
2020-05-13 10:55:00,54.47,54.48,54.3,54.37,90970.0,44.3252,44.3333,44.1868,44.2438,90970.0
2020-05-13 11:00:00,54.37,54.43,54.21,54.36,78711.0,44.2438,44.2926,44.1136,44.2357,78711.0
2020-05-13 11:05:00,54.33,54.41,54.25,54.36,68417.0,44.2113,44.2764,44.1462,44.2357,68417.0
2020-05-13 11:10:00,54.36,54.47,54.28,54.4,105523.0,44.2357,44.3252,44.1706,44.2682,105523.0
2020-05-13 11:15:00,54.41,54.46,54.22,54.24,38173.0,44.2764,44.317,44.1217,44.138,38173.0
2020-05-13 11:20:00,54.25,54.26,54.11,54.12,36600.0,44.1462,44.1543,44.0322,44.0404,36600.0
2020-05-13 11:25:00,54.14,54.24,54.11,54.21,27221.0,44.0566,44.138,44.0322,44.1136,27221.0
2020-05-13 11:30:00,54.22,54.31,54.12,54.15,27761.0,44.1217,44.195,44.0404,44.0648,27761.0
2020-05-13 11:35:00,54.16,54.21,54.05,54.07,37189.0,44.0729,44.1136,43.9834,43.9997,37189.0
2020-05-13 11:40:00,54.06,54.07,53.83,53.92,100588.0,43.9915,43.9997,43.8044,43.8776,100588.0
2020-05-13 11:45:00,53.92,53.95,53.83,53.95,43169.0,43.8776,43.902,43.8044,43.902,43169.0
2020-05-13 11:50:00,53.96,53.98,53.79,53.82,39572.0,43.9102,43.9264,43.7718,43.7962,39572.0
2020-05-13 11:55:00,53.81,53.96,53.76,53.95,39583.0,43.7881,43.9102,43.7474,43.902,39583.0
2020-05-13 12:00:00,53.95,54.01,53.81,53.82,38079.0,43.902,43.9509,43.7881,43.7962,38079.0
2020-05-13 12:05:00,53.81,53.87,53.7,53.76,42183.0,43.7881,43.8369,43.6986,43.7474,42183.0
2020-05-13 12:10:00,53.78,53.81,53.66,53.72,46448.0,43.7637,43.7881,43.666,43.7149,46448.0
2020-05-13 12:15:00,53.7,53.8,53.66,53.68,29196.0,43.6986,43.78,43.666,43.6823,29196.0
2020-05-13 12:20:00,53.68,53.75,53.65,53.67,34470.0,43.6823,43.7393,43.6579,43.6742,34470.0
2020-05-13 12:25:00,53.65,53.73,53.59,53.73,32507.0,43.6579,43.723,43.6091,43.723,32507.0
2020-05-13 12:30:00,53.74,53.86,53.7,53.8,39413.0,43.7311,43.8288,43.6986,43.78,39413.0
2020-05-13 12:35:00,53.79,53.85,53.7,53.77,30418.0,43.7718,43.8207,43.6986,43.7556,30418.0
2020-05-13 12:40:00,53.78,53.78,53.64,53.65,21489.0,43.7637,43.7637,43.6498,43.6579,21489.0
2020-05-13 12:45:00,53.66,53.87,53.64,53.86,40670.0,43.666,43.8369,43.6498,43.8288,40670.0
2020-05-13 12:50:00,53.85,53.91,53.78,53.79,36991.0,43.8207,43.8695,43.7637,43.7718,36991.0
2020-05-13 12:55:00,53.8,53.81,53.63,53.68,32046.0,43.78,43.7881,43.6416,43.6823,32046.0
2020-05-13 13:00:00,53.68,53.7,53.62,53.64,38791.0,43.6823,43.6986,43.6335,43.6498,38791.0
2020-05-13 13:05:00,53.64,53.72,53.62,53.64,56203.0,43.6498,43.7149,43.6335,43.6498,56203.0
2020-05-13 13:10:00,53.64,53.82,53.64,53.77,111115.0,43.6498,43.7962,43.6498,43.7556,111115.0
2020-05-13 13:15:00,53.76,53.95,53.71,53.92,95643.0,43.7474,43.902,43.7067,43.8776,95643.0
2020-05-13 13:20:00,53.92,53.92,53.78,53.79,48610.0,43.8776,43.8776,43.7637,43.7718,48610.0
2020-05-13 13:25:00,53.79,53.79,53.68,53.7,74261.0,43.7718,43.7718,43.6823,43.6986,74261.0
2020-05-13 13:30:00,53.7,53.73,53.5,53.51,105736.0,43.6986,43.723,43.5358,43.544,105736.0
2020-05-13 13:35:00,53.51,53.61,53.45,53.57,119946.0,43.544,43.6254,43.4952,43.5928,119946.0
2020-05-13 13:40:00,53.58,53.66,53.36,53.43,80128.0,43.6009,43.666,43.4219,43.4789,80128.0
2020-05-13 13:45:00,53.42,53.49,53.36,53.45,66248.0,43.4707,43.5277,43.4219,43.4952,66248.0
2020-05-13 13:50:00,53.46,53.48,53.36,53.43,110251.0,43.5033,43.5196,43.4219,43.4789,110251.0
2020-05-13 13:55:00,53.42,53.49,53.38,53.44,114850.0,43.4707,43.5277,43.4382,43.487,114850.0
2020-05-13 14:00:00,53.44,53.46,53.34,53.35,114710.0,43.487,43.5033,43.4056,43.4138,114710.0
2020-05-13 14:05:00,53.36,53.55,53.33,53.53,66933.0,43.4219,43.5765,43.3975,43.5603,66933.0
2020-05-13 14:10:00,53.52,53.65,53.49,53.54,51189.0,43.5521,43.6579,43.5277,43.5684,51189.0
2020-05-13 14:15:00,53.55,53.62,53.48,53.49,74267.0,43.5765,43.6335,43.5196,43.5277,74267.0
2020-05-13 14:20:00,53.48,53.52,53.41,53.46,60490.0,43.5196,43.5521,43.4626,43.5033,60490.0
2020-05-13 14:25:00,53.46,53.48,53.36,53.41,38234.0,43.5033,43.5196,43.4219,43.4626,38234.0
2020-05-13 14:30:00,53.42,53.47,53.34,53.34,22544.0,43.4707,43.5114,43.4056,43.4056,22544.0
2020-05-13 14:35:00,53.33,53.45,53.32,53.38,23616.0,43.3975,43.4952,43.3894,43.4382,23616.0
2020-05-13 14:40:00,53.39,53.41,53.32,53.38,33859.0,43.4463,43.4626,43.3894,43.4382,33859.0
2020-05-13 14:45:00,53.38,53.44,53.34,53.4,36632.0,43.4382,43.487,43.4056,43.4545,36632.0
2020-05-13 14:50:00,53.39,53.42,53.37,53.42,38332.0,43.4463,43.4707,43.4301,43.4707,38332.0
2020-05-13 14:55:00,53.41,53.47,53.4,53.41,59997.0,43.4626,43.5114,43.4545,43.4626,59997.0
2020-05-13 15:00:00,53.42,53.72,53.42,53.69,45561.0,43.4707,43.7149,43.4707,43.6905,45561.0
2020-05-13 15:05:00,53.68,53.69,53.57,53.64,30137.0,43.6823,43.6905,43.5928,43.6498,30137.0
2020-05-13 15:10:00,53.66,53.76,53.64,53.68,45880.0,43.666,43.7474,43.6498,43.6823,45880.0
2020-05-13 15:15:00,53.71,53.81,53.64,53.81,49615.0,43.7067,43.7881,43.6498,43.7881,49615.0
2020-05-13 15:20:00,53.8,53.82,53.71,53.72,86049.0,43.78,43.7962,43.7067,43.7149,86049.0
2020-05-13 15:25:00,53.73,53.84,53.7,53.77,98757.0,43.723,43.8125,43.6986,43.7556,98757.0
2020-05-13 15:30:00,53.76,53.85,53.7,53.8,57286.0,43.7474,43.8207,43.6986,43.78,57286.0
2020-05-13 15:35:00,53.8,53.87,53.72,53.74,57570.0,43.78,43.8369,43.7149,43.7311,57570.0
2020-05-13 15:40:00,53.75,53.84,53.7,53.7,54296.0,43.7393,43.8125,43.6986,43.6986,54296.0
2020-05-13 15:45:00,53.7,53.83,53.57,53.81,104188.0,43.6986,43.8044,43.5928,43.7881,104188.0
2020-05-13 15:50:00,53.73,53.94,53.71,53.78,99386.0,43.723,43.8939,43.7067,43.7637,99386.0
2020-05-13 15:55:00,53.78,53.91,53.65,53.79,279817.0,43.7637,43.8695,43.6579,43.7718,279817.0
2020-05-14 09:30:00,53.23,53.46,53.03,53.1,151159.0,43.3161,43.5033,43.1534,43.2103,151159.0
2020-05-14 09:35:00,53.14,53.39,53.07,53.1,46059.0,43.2429,43.4463,43.1859,43.2103,46059.0
2020-05-14 09:40:00,53.09,53.18,53.03,53.13,58473.0,43.2022,43.2754,43.1534,43.2348,58473.0
2020-05-14 09:45:00,53.11,53.3,53.11,53.27,72228.0,43.2185,43.3731,43.2185,43.3487,72228.0
2020-05-14 09:50:00,53.29,53.32,53.14,53.24,76974.0,43.365,43.3894,43.2429,43.3243,76974.0
2020-05-14 09:55:00,53.23,53.31,53.01,53.03,90436.0,43.3161,43.3812,43.1371,43.1534,90436.0
2020-05-14 10:00:00,53.02,53.07,52.77,52.82,142186.0,43.1452,43.1859,42.9418,42.9825,142186.0
2020-05-14 10:05:00,52.81,52.89,52.69,52.89,64096.0,42.9744,43.0395,42.8767,43.0395,64096.0
2020-05-14 10:10:00,52.9,53.06,52.9,52.92,78324.0,43.0476,43.1778,43.0476,43.0639,78324.0
2020-05-14 10:15:00,52.93,53.12,52.89,53.09,65495.0,43.072,43.2266,43.0395,43.2022,65495.0
2020-05-14 10:20:00,53.08,53.17,52.93,52.98,45993.0,43.1941,43.2673,43.072,43.1127,45993.0
2020-05-14 10:25:00,52.98,53.02,52.93,52.98,47786.0,43.1127,43.1452,43.072,43.1127,47786.0
2020-05-14 10:30:00,52.98,53.11,52.93,53.08,75889.0,43.1127,43.2185,43.072,43.1941,75889.0
2020-05-14 10:35:00,53.09,53.24,53.05,53.23,32794.0,43.2022,43.3243,43.1697,43.3161,32794.0
2020-05-14 10:40:00,53.23,53.37,53.17,53.25,31177.0,43.3161,43.4301,43.2673,43.3324,31177.0
2020-05-14 10:45:00,53.25,53.5,53.21,53.49,36961.0,43.3324,43.5358,43.2999,43.5277,36961.0
2020-05-14 10:50:00,53.48,53.7,53.44,53.44,51962.0,43.5196,43.6986,43.487,43.487,51962.0
2020-05-14 10:55:00,53.43,53.45,53.29,53.33,35052.0,43.4789,43.4952,43.365,43.3975,35052.0
2020-05-14 11:00:00,53.34,53.44,53.17,53.2,43575.0,43.4056,43.487,43.2673,43.2917,43575.0
2020-05-14 11:05:00,53.22,53.49,53.22,53.47,41686.0,43.308,43.5277,43.308,43.5114,41686.0
2020-05-14 11:10:00,53.51,53.61,53.42,53.45,39490.0,43.544,43.6254,43.4707,43.4952,39490.0
2020-05-14 11:15:00,53.46,53.84,53.45,53.76,49212.0,43.5033,43.8125,43.4952,43.7474,49212.0
2020-05-14 11:20:00,53.77,53.79,53.55,53.62,38217.0,43.7556,43.7718,43.5765,43.6335,38217.0
2020-05-14 11:25:00,53.64,53.64,53.43,53.48,38203.0,43.6498,43.6498,43.4789,43.5196,38203.0
2020-05-14 11:30:00,53.48,53.54,53.35,53.37,35342.0,43.5196,43.5684,43.4138,43.4301,35342.0
2020-05-14 11:35:00,53.38,53.48,53.17,53.2,32679.0,43.4382,43.5196,43.2673,43.2917,32679.0
2020-05-14 11:40:00,53.21,53.39,53.12,53.33,38776.0,43.2999,43.4463,43.2266,43.3975,38776.0
2020-05-14 11:45:00,53.31,53.47,53.3,53.4,21427.0,43.3812,43.5114,43.3731,43.4545,21427.0
2020-05-14 11:50:00,53.4,53.95,53.39,53.92,33268.0,43.4545,43.902,43.4463,43.8776,33268.0
2020-05-14 11:55:00,53.92,54.03,53.83,53.97,39057.0,43.8776,43.9671,43.8044,43.9183,39057.0
2020-05-14 12:00:00,53.96,54.04,53.7,53.8,24287.0,43.9102,43.9753,43.6986,43.78,24287.0
2020-05-14 12:05:00,53.77,53.9,53.72,53.87,28546.0,43.7556,43.8613,43.7149,43.8369,28546.0
2020-05-14 12:10:00,53.88,54.1,53.88,54.02,34459.0,43.8451,44.0241,43.8451,43.959,34459.0
2020-05-14 12:15:00,54.01,54.23,54.01,54.14,37484.0,43.9509,44.1299,43.9509,44.0566,37484.0
2020-05-14 12:20:00,54.15,54.34,54.15,54.31,37821.0,44.0648,44.2194,44.0648,44.195,37821.0
2020-05-14 12:25:00,54.32,54.32,54.11,54.14,45727.0,44.2031,44.2031,44.0322,44.0566,45727.0
2020-05-14 12:30:00,54.14,54.22,54.06,54.13,43181.0,44.0566,44.1217,43.9915,44.0485,43181.0
2020-05-14 12:35:00,54.14,54.24,54.03,54.04,31970.0,44.0566,44.138,43.9671,43.9753,31970.0
2020-05-14 12:40:00,54.03,54.05,53.93,54.0,25600.0,43.9671,43.9834,43.8858,43.9427,25600.0
2020-05-14 12:45:00,54.0,54.07,53.92,54.0,29892.0,43.9427,43.9997,43.8776,43.9427,29892.0
2020-05-14 12:50:00,54.03,54.26,53.98,54.26,29284.0,43.9671,44.1543,43.9264,44.1543,29284.0
2020-05-14 12:55:00,54.27,54.46,54.25,54.35,38333.0,44.1624,44.317,44.1462,44.2275,38333.0
2020-05-14 13:00:00,54.35,54.39,54.25,54.29,28432.0,44.2275,44.2601,44.1462,44.1787,28432.0
2020-05-14 13:05:00,54.29,54.36,54.25,54.31,19649.0,44.1787,44.2357,44.1462,44.195,19649.0
2020-05-14 13:10:00,54.32,54.39,54.29,54.32,23722.0,44.2031,44.2601,44.1787,44.2031,23722.0
2020-05-14 13:15:00,54.34,54.48,54.31,54.47,21855.0,44.2194,44.3333,44.195,44.3252,21855.0
2020-05-14 13:20:00,54.48,54.6,54.48,54.58,35682.0,44.3333,44.431,44.3333,44.4147,35682.0
2020-05-14 13:25:00,54.59,54.66,54.59,54.66,34563.0,44.4228,44.4798,44.4228,44.4798,34563.0
2020-05-14 13:30:00,54.65,54.72,54.59,54.62,35927.0,44.4717,44.5286,44.4228,44.4473,35927.0
2020-05-14 13:35:00,54.62,54.71,54.61,54.62,19522.0,44.4473,44.5205,44.4391,44.4473,19522.0
2020-05-14 13:40:00,54.6,54.61,54.45,54.5,26755.0,44.431,44.4391,44.3089,44.3496,26755.0
2020-05-14 13:45:00,54.52,54.57,54.48,54.5,23725.0,44.3659,44.4066,44.3333,44.3496,23725.0
2020-05-14 13:50:00,54.49,54.52,54.4,54.41,18666.0,44.3415,44.3659,44.2682,44.2764,18666.0
2020-05-14 13:55:00,54.4,54.45,54.31,54.35,28776.0,44.2682,44.3089,44.195,44.2275,28776.0
2020-05-14 14:00:00,54.35,54.37,54.23,54.23,58976.0,44.2275,44.2438,44.1299,44.1299,58976.0
2020-05-14 14:05:00,54.23,54.4,54.23,54.37,21239.0,44.1299,44.2682,44.1299,44.2438,21239.0
2020-05-14 14:10:00,54.38,54.42,54.32,54.39,16944.0,44.2519,44.2845,44.2031,44.2601,16944.0
2020-05-14 14:15:00,54.39,54.43,54.29,54.35,20789.0,44.2601,44.2926,44.1787,44.2275,20789.0
2020-05-14 14:20:00,54.35,54.42,54.31,54.36,26180.0,44.2275,44.2845,44.195,44.2357,26180.0
2020-05-14 14:25:00,54.37,54.43,54.35,54.38,22600.0,44.2438,44.2926,44.2275,44.2519,22600.0
2020-05-14 14:30:00,54.39,54.51,54.32,54.32,17356.0,44.2601,44.3577,44.2031,44.2031,17356.0
2020-05-14 14:35:00,54.32,54.33,54.21,54.21,39254.0,44.2031,44.2113,44.1136,44.1136,39254.0
2020-05-14 14:40:00,54.22,54.29,54.1,54.16,52177.0,44.1217,44.1787,44.0241,44.0729,52177.0
2020-05-14 14:45:00,54.16,54.19,54.09,54.14,56537.0,44.0729,44.0973,44.016,44.0566,56537.0
2020-05-14 14:50:00,54.14,54.26,54.11,54.19,29589.0,44.0566,44.1543,44.0322,44.0973,29589.0
2020-05-14 14:55:00,54.19,54.3,54.16,54.22,27810.0,44.0973,44.1868,44.0729,44.1217,27810.0
2020-05-14 15:00:00,54.22,54.42,54.19,54.38,30891.0,44.1217,44.2845,44.0973,44.2519,30891.0
2020-05-14 15:05:00,54.36,54.48,54.28,54.39,58224.0,44.2357,44.3333,44.1706,44.2601,58224.0
2020-05-14 15:10:00,54.38,54.41,54.27,54.35,39886.0,44.2519,44.2764,44.1624,44.2275,39886.0
2020-05-14 15:15:00,54.38,54.46,54.34,54.37,51317.0,44.2519,44.317,44.2194,44.2438,51317.0
2020-05-14 15:20:00,54.38,54.55,54.35,54.52,49811.0,44.2519,44.3903,44.2275,44.3659,49811.0
2020-05-14 15:25:00,54.53,54.6,54.48,54.56,46135.0,44.374,44.431,44.3333,44.3984,46135.0
2020-05-14 15:30:00,54.57,54.66,54.41,54.42,48344.0,44.4066,44.4798,44.2764,44.2845,48344.0
2020-05-14 15:35:00,54.43,54.48,54.33,54.47,53542.0,44.2926,44.3333,44.2113,44.3252,53542.0
2020-05-14 15:40:00,54.47,54.61,54.37,54.61,63651.0,44.3252,44.4391,44.2438,44.4391,63651.0
2020-05-14 15:45:00,54.61,54.75,54.58,54.69,111058.0,44.4391,44.553,44.4147,44.5042,111058.0
2020-05-14 15:50:00,54.69,54.81,54.59,54.74,194725.0,44.5042,44.6019,44.4228,44.5449,194725.0
2020-05-14 15:55:00,54.74,54.8,54.62,54.76,238135.0,44.5449,44.5937,44.4473,44.5612,238135.0
2020-05-15 09:30:00,53.6,53.72,52.81,52.86,214235.0,44.1485,44.2474,43.4978,43.539,214235.0
2020-05-15 09:35:00,52.83,53.04,52.65,53.04,34741.0,43.5143,43.6873,43.366,43.6873,34741.0
2020-05-15 09:40:00,53.07,53.24,53.01,53.11,45378.0,43.712,43.852,43.6626,43.7449,45378.0
2020-05-15 09:45:00,53.13,53.22,53.08,53.1,47838.0,43.7614,43.8355,43.7202,43.7367,47838.0
2020-05-15 09:50:00,53.11,53.27,53.09,53.24,31080.0,43.7449,43.8767,43.7285,43.852,31080.0
2020-05-15 09:55:00,53.22,53.32,53.08,53.11,65711.0,43.8355,43.9179,43.7202,43.7449,65711.0
2020-05-15 10:00:00,53.14,53.26,53.01,53.02,47844.0,43.7696,43.8685,43.6626,43.6708,47844.0
2020-05-15 10:05:00,53.02,53.07,52.88,52.97,30217.0,43.6708,43.712,43.5555,43.6296,30217.0
2020-05-15 10:10:00,52.96,53.07,52.91,53.02,42434.0,43.6214,43.712,43.5802,43.6708,42434.0
2020-05-15 10:15:00,53.02,53.19,53.01,53.12,25989.0,43.6708,43.8108,43.6626,43.7532,25989.0
2020-05-15 10:20:00,53.12,53.23,52.85,52.85,55564.0,43.7532,43.8438,43.5308,43.5308,55564.0
2020-05-15 10:25:00,52.86,52.91,52.75,52.76,59570.0,43.539,43.5802,43.4484,43.4567,59570.0
2020-05-15 10:30:00,52.76,52.76,52.5,52.51,48700.0,43.4567,43.4567,43.2425,43.2507,48700.0
2020-05-15 10:35:00,52.51,52.76,52.38,52.64,48263.0,43.2507,43.4567,43.1437,43.3578,48263.0
2020-05-15 10:40:00,52.63,52.64,52.51,52.59,21082.0,43.3496,43.3578,43.2507,43.3166,21082.0
2020-05-15 10:45:00,52.55,52.77,52.54,52.76,50317.0,43.2837,43.4649,43.2754,43.4567,50317.0
2020-05-15 10:50:00,52.76,52.76,52.53,52.56,50625.0,43.4567,43.4567,43.2672,43.2919,50625.0
2020-05-15 10:55:00,52.55,52.58,52.47,52.5,30151.0,43.2837,43.3084,43.2178,43.2425,30151.0
2020-05-15 11:00:00,52.47,52.48,52.27,52.27,39705.0,43.2178,43.226,43.0531,43.0531,39705.0
2020-05-15 11:05:00,52.25,52.26,52.12,52.14,71113.0,43.0366,43.0448,42.9295,42.946,71113.0
2020-05-15 11:10:00,52.14,52.38,52.12,52.26,41369.0,42.946,43.1437,42.9295,43.0448,41369.0
2020-05-15 11:15:00,52.26,52.36,52.22,52.33,37301.0,43.0448,43.1272,43.0119,43.1025,37301.0
2020-05-15 11:20:00,52.32,52.44,52.29,52.42,24321.0,43.0942,43.1931,43.0695,43.1766,24321.0
2020-05-15 11:25:00,52.43,52.5,52.35,52.35,24569.0,43.1848,43.2425,43.1189,43.1189,24569.0
2020-05-15 11:30:00,52.36,52.55,52.31,52.42,34702.0,43.1272,43.2837,43.086,43.1766,34702.0
2020-05-15 11:35:00,52.39,52.39,52.26,52.31,24274.0,43.1519,43.1519,43.0448,43.086,24274.0
2020-05-15 11:40:00,52.3,52.33,52.21,52.27,30471.0,43.0778,43.1025,43.0036,43.0531,30471.0
2020-05-15 11:45:00,52.25,52.26,52.16,52.21,31511.0,43.0366,43.0448,42.9625,43.0036,31511.0
2020-05-15 11:50:00,52.21,52.32,52.21,52.26,22744.0,43.0036,43.0942,43.0036,43.0448,22744.0
2020-05-15 11:55:00,52.27,52.32,52.26,52.27,31631.0,43.0531,43.0942,43.0448,43.0531,31631.0
2020-05-15 12:00:00,52.26,52.44,52.25,52.35,18290.0,43.0448,43.1931,43.0366,43.1189,18290.0
2020-05-15 12:05:00,52.35,52.46,52.34,52.46,21157.0,43.1189,43.2096,43.1107,43.2096,21157.0
2020-05-15 12:10:00,52.45,52.45,52.26,52.27,19382.0,43.2013,43.2013,43.0448,43.0531,19382.0
2020-05-15 12:15:00,52.27,52.29,52.22,52.26,35742.0,43.0531,43.0695,43.0119,43.0448,35742.0
2020-05-15 12:20:00,52.27,52.35,52.19,52.32,32554.0,43.0531,43.1189,42.9872,43.0942,32554.0
2020-05-15 12:25:00,52.33,52.33,52.19,52.21,23478.0,43.1025,43.1025,42.9872,43.0036,23478.0
2020-05-15 12:30:00,52.2,52.27,52.17,52.26,65958.0,42.9954,43.0531,42.9707,43.0448,65958.0
2020-05-15 12:35:00,52.27,52.32,52.21,52.32,23696.0,43.0531,43.0942,43.0036,43.0942,23696.0
2020-05-15 12:40:00,52.31,52.41,52.2,52.2,31262.0,43.086,43.1684,42.9954,42.9954,31262.0
2020-05-15 12:45:00,52.21,52.22,52.14,52.16,28969.0,43.0036,43.0119,42.946,42.9625,28969.0
2020-05-15 12:50:00,52.14,52.19,52.07,52.08,28420.0,42.946,42.9872,42.8883,42.8966,28420.0
2020-05-15 12:55:00,52.08,52.13,52.03,52.1,28914.0,42.8966,42.9377,42.8554,42.913,28914.0
2020-05-15 13:00:00,52.09,52.18,52.07,52.09,28432.0,42.9048,42.9789,42.8883,42.9048,28432.0
2020-05-15 13:05:00,52.09,52.1,52.05,52.08,21076.0,42.9048,42.913,42.8718,42.8966,21076.0
2020-05-15 13:10:00,52.08,52.15,52.08,52.14,22336.0,42.8966,42.9542,42.8966,42.946,22336.0
2020-05-15 13:15:00,52.13,52.15,52.06,52.09,17848.0,42.9377,42.9542,42.8801,42.9048,17848.0
2020-05-15 13:20:00,52.09,52.15,52.06,52.1,22226.0,42.9048,42.9542,42.8801,42.913,22226.0
2020-05-15 13:25:00,52.1,52.22,52.09,52.2,138373.0,42.913,43.0119,42.9048,42.9954,138373.0
2020-05-15 13:30:00,52.19,52.33,52.15,52.24,36072.0,42.9872,43.1025,42.9542,43.0283,36072.0
2020-05-15 13:35:00,52.23,52.35,52.21,52.31,26023.0,43.0201,43.1189,43.0036,43.086,26023.0
2020-05-15 13:40:00,52.3,52.39,52.29,52.39,36690.0,43.0778,43.1519,43.0695,43.1519,36690.0
2020-05-15 13:45:00,52.41,52.42,52.25,52.25,23379.0,43.1684,43.1766,43.0366,43.0366,23379.0
2020-05-15 13:50:00,52.26,52.32,52.22,52.27,20856.0,43.0448,43.0942,43.0119,43.0531,20856.0
2020-05-15 13:55:00,52.26,52.29,52.2,52.26,23108.0,43.0448,43.0695,42.9954,43.0448,23108.0
2020-05-15 14:00:00,52.27,52.48,52.27,52.45,23632.0,43.0531,43.226,43.0531,43.2013,23632.0
2020-05-15 14:05:00,52.45,52.46,52.27,52.29,17494.0,43.2013,43.2096,43.0531,43.0695,17494.0
2020-05-15 14:10:00,52.29,52.33,52.28,52.32,18147.0,43.0695,43.1025,43.0613,43.0942,18147.0
2020-05-15 14:15:00,52.32,52.36,52.17,52.21,31700.0,43.0942,43.1272,42.9707,43.0036,31700.0
2020-05-15 14:20:00,52.22,52.29,52.18,52.23,25762.0,43.0119,43.0695,42.9789,43.0201,25762.0
2020-05-15 14:25:00,52.22,52.24,52.16,52.23,23934.0,43.0119,43.0283,42.9625,43.0201,23934.0
2020-05-15 14:30:00,52.23,52.25,52.1,52.11,21078.0,43.0201,43.0366,42.913,42.9213,21078.0
2020-05-15 14:35:00,52.11,52.14,52.03,52.06,34101.0,42.9213,42.946,42.8554,42.8801,34101.0
2020-05-15 14:40:00,52.07,52.15,52.06,52.12,20173.0,42.8883,42.9542,42.8801,42.9295,20173.0
2020-05-15 14:45:00,52.11,52.18,52.09,52.13,27527.0,42.9213,42.9789,42.9048,42.9377,27527.0
2020-05-15 14:50:00,52.13,52.29,52.12,52.23,32338.0,42.9377,43.0695,42.9295,43.0201,32338.0
2020-05-15 14:55:00,52.24,52.26,52.1,52.13,36361.0,43.0283,43.0448,42.913,42.9377,36361.0
2020-05-15 15:00:00,52.12,52.28,52.08,52.23,48213.0,42.9295,43.0613,42.8966,43.0201,48213.0
2020-05-15 15:05:00,52.22,52.24,52.16,52.21,24712.0,43.0119,43.0283,42.9625,43.0036,24712.0
2020-05-15 15:10:00,52.2,52.25,52.12,52.15,33794.0,42.9954,43.0366,42.9295,42.9542,33794.0
2020-05-15 15:15:00,52.16,52.18,52.05,52.09,34025.0,42.9625,42.9789,42.8718,42.9048,34025.0
2020-05-15 15:20:00,52.1,52.16,52.04,52.05,54753.0,42.913,42.9625,42.8636,42.8718,54753.0
2020-05-15 15:25:00,52.05,52.16,52.02,52.03,63166.0,42.8718,42.9625,42.8471,42.8554,63166.0
2020-05-15 15:30:00,52.02,52.13,52.01,52.04,78080.0,42.8471,42.9377,42.8389,42.8636,78080.0
2020-05-15 15:35:00,52.04,52.16,51.99,52.09,98600.0,42.8636,42.9625,42.8224,42.9048,98600.0
2020-05-15 15:40:00,52.09,52.33,52.08,52.31,84148.0,42.9048,43.1025,42.8966,43.086,84148.0
2020-05-15 15:45:00,52.31,52.6,52.28,52.59,140354.0,43.086,43.3249,43.0613,43.3166,140354.0
2020-05-15 15:50:00,52.62,52.74,52.14,52.71,279140.0,43.3413,43.4402,42.946,43.4155,279140.0
2020-05-15 15:55:00,52.7,52.72,52.48,52.51,547713.0,43.4072,43.4237,43.226,43.2507,547713.0
2020-05-18 09:30:00,53.96,54.42,53.75,54.03,181810.0,44.4451,44.8239,44.2721,44.5027,181810.0
2020-05-18 09:35:00,54.1,54.18,53.87,54.08,73013.0,44.5604,44.6263,44.3709,44.5439,73013.0
2020-05-18 09:40:00,54.07,54.19,53.99,54.0,80711.0,44.5357,44.6345,44.4698,44.478,80711.0
2020-05-18 09:45:00,54.01,54.2,53.87,54.12,61954.0,44.4862,44.6427,44.3709,44.5768,61954.0
2020-05-18 09:50:00,54.12,54.3,54.12,54.27,72907.0,44.5768,44.7251,44.5768,44.7004,72907.0
2020-05-18 09:55:00,54.28,54.38,54.2,54.32,100999.0,44.7086,44.791,44.6427,44.7416,100999.0
2020-05-18 10:00:00,54.33,54.39,54.26,54.38,53919.0,44.7498,44.7992,44.6922,44.791,53919.0
2020-05-18 10:05:00,54.39,54.44,54.15,54.26,57768.0,44.7992,44.8404,44.6015,44.6922,57768.0
2020-05-18 10:10:00,54.28,54.41,54.23,54.24,39300.0,44.7086,44.8157,44.6674,44.6757,39300.0
2020-05-18 10:15:00,54.25,54.26,54.12,54.2,32457.0,44.6839,44.6922,44.5768,44.6427,32457.0
2020-05-18 10:20:00,54.21,54.21,54.08,54.12,41940.0,44.651,44.651,44.5439,44.5768,41940.0
2020-05-18 10:25:00,54.12,54.13,53.95,54.02,43390.0,44.5768,44.5851,44.4368,44.4945,43390.0
2020-05-18 10:30:00,54.02,54.15,54.0,54.15,33506.0,44.4945,44.6015,44.478,44.6015,33506.0
2020-05-18 10:35:00,54.15,54.15,53.95,54.0,35466.0,44.6015,44.6015,44.4368,44.478,35466.0
2020-05-18 10:40:00,54.0,54.1,53.97,54.05,23468.0,44.478,44.5604,44.4533,44.5192,23468.0
2020-05-18 10:45:00,54.03,54.21,54.02,54.2,50963.0,44.5027,44.651,44.4945,44.6427,50963.0
2020-05-18 10:50:00,54.21,54.24,54.09,54.09,50105.0,44.651,44.6757,44.5521,44.5521,50105.0
2020-05-18 10:55:00,54.08,54.16,54.05,54.16,48095.0,44.5439,44.6098,44.5192,44.6098,48095.0
2020-05-18 11:00:00,54.19,54.3,54.19,54.23,58509.0,44.6345,44.7251,44.6345,44.6674,58509.0
2020-05-18 11:05:00,54.21,54.35,54.13,54.28,28076.0,44.651,44.7663,44.5851,44.7086,28076.0
2020-05-18 11:10:00,54.28,54.31,54.13,54.26,29257.0,44.7086,44.7333,44.5851,44.6922,29257.0
2020-05-18 11:15:00,54.26,54.36,54.26,54.32,22616.0,44.6922,44.7745,44.6922,44.7416,22616.0
2020-05-18 11:20:00,54.33,54.48,54.32,54.48,39155.0,44.7498,44.8734,44.7416,44.8734,39155.0
2020-05-18 11:25:00,54.49,54.61,54.47,54.59,27298.0,44.8816,44.9804,44.8651,44.964,27298.0
2020-05-18 11:30:00,54.62,54.64,54.53,54.61,22822.0,44.9887,45.0051,44.9145,44.9804,22822.0
2020-05-18 11:35:00,54.6,54.7,54.59,54.67,48694.0,44.9722,45.0546,44.964,45.0299,48694.0
2020-05-18 11:40:00,54.68,54.82,54.68,54.76,27979.0,45.0381,45.1534,45.0381,45.104,27979.0
2020-05-18 11:45:00,54.76,54.78,54.65,54.74,27209.0,45.104,45.1205,45.0134,45.0875,27209.0
2020-05-18 11:50:00,54.73,54.78,54.67,54.75,25911.0,45.0793,45.1205,45.0299,45.0957,25911.0
2020-05-18 11:55:00,54.75,54.84,54.69,54.69,26992.0,45.0957,45.1699,45.0463,45.0463,26992.0
2020-05-18 12:00:00,54.69,54.77,54.61,54.73,22004.0,45.0463,45.1122,44.9804,45.0793,22004.0
2020-05-18 12:05:00,54.72,54.79,54.67,54.78,25279.0,45.071,45.1287,45.0299,45.1205,25279.0
2020-05-18 12:10:00,54.77,54.79,54.54,54.57,21012.0,45.1122,45.1287,44.9228,44.9475,21012.0
2020-05-18 12:15:00,54.57,54.63,54.55,54.58,16001.0,44.9475,44.9969,44.931,44.9557,16001.0
2020-05-18 12:20:00,54.59,54.62,54.47,54.52,22276.0,44.964,44.9887,44.8651,44.9063,22276.0
2020-05-18 12:25:00,54.52,54.61,54.51,54.59,17570.0,44.9063,44.9804,44.8981,44.964,17570.0
2020-05-18 12:30:00,54.58,54.64,54.5,54.54,21753.0,44.9557,45.0051,44.8898,44.9228,21753.0
2020-05-18 12:35:00,54.54,54.62,54.52,54.62,27726.0,44.9228,44.9887,44.9063,44.9887,27726.0
2020-05-18 12:40:00,54.63,54.63,54.55,54.55,32167.0,44.9969,44.9969,44.931,44.931,32167.0
2020-05-18 12:45:00,54.55,54.65,54.53,54.62,21762.0,44.931,45.0134,44.9145,44.9887,21762.0
2020-05-18 12:50:00,54.64,54.65,54.55,54.55,16582.0,45.0051,45.0134,44.931,44.931,16582.0
2020-05-18 12:55:00,54.54,54.55,54.37,54.4,18468.0,44.9228,44.931,44.7828,44.8075,18468.0
2020-05-18 13:00:00,54.41,54.46,54.36,54.43,23701.0,44.8157,44.8569,44.7745,44.8322,23701.0
2020-05-18 13:05:00,54.43,54.45,54.38,54.41,41493.0,44.8322,44.8486,44.791,44.8157,41493.0
2020-05-18 13:10:00,54.42,54.46,54.38,54.44,23290.0,44.8239,44.8569,44.791,44.8404,23290.0
2020-05-18 13:15:00,54.44,54.44,54.28,54.31,22343.0,44.8404,44.8404,44.7086,44.7333,22343.0
2020-05-18 13:20:00,54.34,54.38,54.28,54.34,19845.0,44.758,44.791,44.7086,44.758,19845.0
2020-05-18 13:25:00,54.34,54.4,54.29,54.34,20922.0,44.758,44.8075,44.7169,44.758,20922.0
2020-05-18 13:30:00,54.34,54.44,54.34,54.39,43533.0,44.758,44.8404,44.758,44.7992,43533.0
2020-05-18 13:35:00,54.39,54.42,54.33,54.37,21065.0,44.7992,44.8239,44.7498,44.7828,21065.0
2020-05-18 13:40:00,54.37,54.41,54.33,54.4,13072.0,44.7828,44.8157,44.7498,44.8075,13072.0
2020-05-18 13:45:00,54.41,54.5,54.4,54.46,17066.0,44.8157,44.8898,44.8075,44.8569,17066.0
2020-05-18 13:50:00,54.47,54.48,54.42,54.46,14116.0,44.8651,44.8734,44.8239,44.8569,14116.0
2020-05-18 13:55:00,54.46,54.48,54.4,54.45,41792.0,44.8569,44.8734,44.8075,44.8486,41792.0
2020-05-18 14:00:00,54.44,54.57,54.42,54.54,24964.0,44.8404,44.9475,44.8239,44.9228,24964.0
2020-05-18 14:05:00,54.54,54.61,54.54,54.59,31842.0,44.9228,44.9804,44.9228,44.964,31842.0
2020-05-18 14:10:00,54.6,54.64,54.57,54.63,50197.0,44.9722,45.0051,44.9475,44.9969,50197.0
2020-05-18 14:15:00,54.63,54.63,54.54,54.57,32098.0,44.9969,44.9969,44.9228,44.9475,32098.0
2020-05-18 14:20:00,54.57,54.66,54.57,54.61,40024.0,44.9475,45.0216,44.9475,44.9804,40024.0
2020-05-18 14:25:00,54.61,54.62,54.54,54.6,34750.0,44.9804,44.9887,44.9228,44.9722,34750.0
2020-05-18 14:30:00,54.57,54.7,54.56,54.66,20843.0,44.9475,45.0546,44.9393,45.0216,20843.0
2020-05-18 14:35:00,54.66,54.71,54.6,54.63,26367.0,45.0216,45.0628,44.9722,44.9969,26367.0
2020-05-18 14:40:00,54.62,54.73,54.62,54.71,19245.0,44.9887,45.0793,44.9887,45.0628,19245.0
2020-05-18 14:45:00,54.71,54.71,54.63,54.65,21771.0,45.0628,45.0628,44.9969,45.0134,21771.0
2020-05-18 14:50:00,54.64,54.69,54.56,54.65,25061.0,45.0051,45.0463,44.9393,45.0134,25061.0
2020-05-18 14:55:00,54.65,54.7,54.59,54.67,23608.0,45.0134,45.0546,44.964,45.0299,23608.0
2020-05-18 15:00:00,54.66,54.73,54.65,54.68,32294.0,45.0216,45.0793,45.0134,45.0381,32294.0
2020-05-18 15:05:00,54.67,54.69,54.58,54.6,33005.0,45.0299,45.0463,44.9557,44.9722,33005.0
2020-05-18 15:10:00,54.6,54.64,54.51,54.6,38153.0,44.9722,45.0051,44.8981,44.9722,38153.0
2020-05-18 15:15:00,54.6,54.66,54.52,54.6,86138.0,44.9722,45.0216,44.9063,44.9722,86138.0
2020-05-18 15:20:00,54.59,54.6,54.5,54.53,21585.0,44.964,44.9722,44.8898,44.9145,21585.0
2020-05-18 15:25:00,54.53,54.56,54.48,54.55,42717.0,44.9145,44.9393,44.8734,44.931,42717.0
2020-05-18 15:30:00,54.55,54.59,54.45,54.53,89026.0,44.931,44.964,44.8486,44.9145,89026.0
2020-05-18 15:35:00,54.53,54.63,54.49,54.63,48213.0,44.9145,44.9969,44.8816,44.9969,48213.0
2020-05-18 15:40:00,54.63,54.7,54.62,54.7,59505.0,44.9969,45.0546,44.9887,45.0546,59505.0
2020-05-18 15:45:00,54.7,54.75,54.63,54.74,81993.0,45.0546,45.0957,44.9969,45.0875,81993.0
2020-05-18 15:50:00,54.75,54.78,54.65,54.66,91763.0,45.0957,45.1205,45.0134,45.0216,91763.0
2020-05-18 15:55:00,54.67,54.69,54.39,54.42,183951.0,45.0299,45.0463,44.7992,44.8239,183951.0
2020-05-19 09:30:00,54.09,54.27,53.81,53.92,80559.0,44.5521,44.7004,44.3215,44.4121,80559.0
2020-05-19 09:35:00,53.9,54.01,53.67,53.85,60302.0,44.3956,44.4862,44.2062,44.3544,60302.0
2020-05-19 09:40:00,53.83,54.06,53.78,54.0,36401.0,44.338,44.5274,44.2968,44.478,36401.0
2020-05-19 09:45:00,54.03,54.04,53.81,53.85,24246.0,44.5027,44.5109,44.3215,44.3544,24246.0
2020-05-19 09:50:00,53.85,53.88,53.66,53.69,28952.0,44.3544,44.3792,44.198,44.2227,28952.0
2020-05-19 09:55:00,53.69,53.95,53.68,53.95,16308.0,44.2227,44.4368,44.2144,44.4368,16308.0
2020-05-19 10:00:00,53.94,54.19,53.94,54.16,15319.0,44.4286,44.6345,44.4286,44.6098,15319.0
2020-05-19 10:05:00,54.17,54.34,54.15,54.31,37568.0,44.618,44.758,44.6015,44.7333,37568.0
2020-05-19 10:10:00,54.29,54.29,54.09,54.1,19010.0,44.7169,44.7169,44.5521,44.5604,19010.0
2020-05-19 10:15:00,54.1,54.1,53.93,54.0,15520.0,44.5604,44.5604,44.4203,44.478,15520.0
2020-05-19 10:20:00,54.01,54.12,53.99,54.06,14647.0,44.4862,44.5768,44.4698,44.5274,14647.0
2020-05-19 10:25:00,54.08,54.24,54.08,54.24,14246.0,44.5439,44.6757,44.5439,44.6757,14246.0
2020-05-19 10:30:00,54.25,54.34,54.21,54.32,18749.0,44.6839,44.758,44.651,44.7416,18749.0
2020-05-19 10:35:00,54.35,54.35,54.18,54.29,17533.0,44.7663,44.7663,44.6263,44.7169,17533.0
2020-05-19 10:40:00,54.3,54.31,54.1,54.1,31250.0,44.7251,44.7333,44.5604,44.5604,31250.0
2020-05-19 10:45:00,54.12,54.12,53.98,54.1,237017.0,44.5768,44.5768,44.4615,44.5604,237017.0
2020-05-19 10:50:00,54.11,54.33,54.11,54.26,26266.0,44.5686,44.7498,44.5686,44.6922,26266.0
2020-05-19 10:55:00,54.27,54.37,54.2,54.3,13954.0,44.7004,44.7828,44.6427,44.7251,13954.0
2020-05-19 11:00:00,54.31,54.33,54.17,54.2,29497.0,44.7333,44.7498,44.618,44.6427,29497.0
2020-05-19 11:05:00,54.21,54.28,54.15,54.25,22751.0,44.651,44.7086,44.6015,44.6839,22751.0
2020-05-19 11:10:00,54.24,54.24,54.03,54.04,29316.0,44.6757,44.6757,44.5027,44.5109,29316.0
2020-05-19 11:15:00,54.05,54.17,54.05,54.16,24992.0,44.5192,44.618,44.5192,44.6098,24992.0
2020-05-19 11:20:00,54.17,54.19,54.12,54.14,21615.0,44.618,44.6345,44.5768,44.5933,21615.0
2020-05-19 11:25:00,54.14,54.21,54.07,54.21,25597.0,44.5933,44.651,44.5357,44.651,25597.0
2020-05-19 11:30:00,54.21,54.24,54.09,54.11,18932.0,44.651,44.6757,44.5521,44.5686,18932.0
2020-05-19 11:35:00,54.13,54.13,54.07,54.08,17513.0,44.5851,44.5851,44.5357,44.5439,17513.0
2020-05-19 11:40:00,54.08,54.21,54.0,54.0,27450.0,44.5439,44.651,44.478,44.478,27450.0
2020-05-19 11:45:00,53.99,54.05,53.98,54.0,16862.0,44.4698,44.5192,44.4615,44.478,16862.0
2020-05-19 11:50:00,53.98,54.07,53.96,54.07,13979.0,44.4615,44.5357,44.4451,44.5357,13979.0
2020-05-19 11:55:00,54.05,54.07,53.95,54.02,19040.0,44.5192,44.5357,44.4368,44.4945,19040.0
2020-05-19 12:00:00,54.04,54.1,54.01,54.07,26533.0,44.5109,44.5604,44.4862,44.5357,26533.0
2020-05-19 12:05:00,54.07,54.13,54.05,54.12,14177.0,44.5357,44.5851,44.5192,44.5768,14177.0
2020-05-19 12:10:00,54.13,54.19,54.12,54.15,17541.0,44.5851,44.6345,44.5768,44.6015,17541.0
2020-05-19 12:15:00,54.14,54.15,54.06,54.1,28284.0,44.5933,44.6015,44.5274,44.5604,28284.0
2020-05-19 12:20:00,54.12,54.25,54.1,54.25,23080.0,44.5768,44.6839,44.5604,44.6839,23080.0
2020-05-19 12:25:00,54.24,54.27,54.13,54.14,22990.0,44.6757,44.7004,44.5851,44.5933,22990.0
2020-05-19 12:30:00,54.15,54.19,54.02,54.06,64476.0,44.6015,44.6345,44.4945,44.5274,64476.0
2020-05-19 12:35:00,54.08,54.18,54.08,54.1,28676.0,44.5439,44.6263,44.5439,44.5604,28676.0
2020-05-19 12:40:00,54.11,54.22,54.1,54.2,29105.0,44.5686,44.6592,44.5604,44.6427,29105.0
2020-05-19 12:45:00,54.21,54.33,54.2,54.29,24621.0,44.651,44.7498,44.6427,44.7169,24621.0
2020-05-19 12:50:00,54.29,54.34,54.26,54.26,18163.0,44.7169,44.758,44.6922,44.6922,18163.0
2020-05-19 12:55:00,54.25,54.32,54.2,54.31,21404.0,44.6839,44.7416,44.6427,44.7333,21404.0
2020-05-19 13:00:00,54.31,54.33,54.26,54.28,19428.0,44.7333,44.7498,44.6922,44.7086,19428.0
2020-05-19 13:05:00,54.27,54.31,54.17,54.2,32019.0,44.7004,44.7333,44.618,44.6427,32019.0
2020-05-19 13:10:00,54.18,54.27,54.18,54.23,23352.0,44.6263,44.7004,44.6263,44.6674,23352.0
2020-05-19 13:15:00,54.22,54.27,54.17,54.25,16821.0,44.6592,44.7004,44.618,44.6839,16821.0
2020-05-19 13:20:00,54.25,54.28,54.13,54.14,38310.0,44.6839,44.7086,44.5851,44.5933,38310.0
2020-05-19 13:25:00,54.14,54.18,54.1,54.15,21595.0,44.5933,44.6263,44.5604,44.6015,21595.0
2020-05-19 13:30:00,54.14,54.24,54.14,54.2,26089.0,44.5933,44.6757,44.5933,44.6427,26089.0
2020-05-19 13:35:00,54.21,54.23,54.18,54.2,27681.0,44.651,44.6674,44.6263,44.6427,27681.0
2020-05-19 13:40:00,54.21,54.31,54.19,54.27,19548.0,44.651,44.7333,44.6345,44.7004,19548.0
2020-05-19 13:45:00,54.28,54.33,54.27,54.3,32047.0,44.7086,44.7498,44.7004,44.7251,32047.0
2020-05-19 13:50:00,54.3,54.31,54.2,54.22,13108.0,44.7251,44.7333,44.6427,44.6592,13108.0
2020-05-19 13:55:00,54.21,54.27,54.16,54.19,25867.0,44.651,44.7004,44.6098,44.6345,25867.0
2020-05-19 14:00:00,54.17,54.22,54.11,54.22,18415.0,44.618,44.6592,44.5686,44.6592,18415.0
2020-05-19 14:05:00,54.22,54.29,54.19,54.29,20293.0,44.6592,44.7169,44.6345,44.7169,20293.0
2020-05-19 14:10:00,54.28,54.28,54.19,54.22,23397.0,44.7086,44.7086,44.6345,44.6592,23397.0
2020-05-19 14:15:00,54.23,54.3,54.23,54.28,19984.0,44.6674,44.7251,44.6674,44.7086,19984.0
2020-05-19 14:20:00,54.28,54.34,54.27,54.3,22778.0,44.7086,44.758,44.7004,44.7251,22778.0
2020-05-19 14:25:00,54.31,54.36,54.29,54.36,20779.0,44.7333,44.7745,44.7169,44.7745,20779.0
2020-05-19 14:30:00,54.35,54.36,54.26,54.26,19865.0,44.7663,44.7745,44.6922,44.6922,19865.0
2020-05-19 14:35:00,54.27,54.35,54.23,54.34,23497.0,44.7004,44.7663,44.6674,44.758,23497.0
2020-05-19 14:40:00,54.34,54.35,54.25,54.29,20948.0,44.758,44.7663,44.6839,44.7169,20948.0
2020-05-19 14:45:00,54.29,54.32,54.25,54.3,17379.0,44.7169,44.7416,44.6839,44.7251,17379.0
2020-05-19 14:50:00,54.3,54.31,54.23,54.23,16862.0,44.7251,44.7333,44.6674,44.6674,16862.0
2020-05-19 14:55:00,54.24,54.25,53.91,54.0,58923.0,44.6757,44.6839,44.4039,44.478,58923.0
2020-05-19 15:00:00,54.0,54.1,53.89,54.08,44960.0,44.478,44.5604,44.3874,44.5439,44960.0
2020-05-19 15:05:00,54.08,54.12,54.03,54.11,40945.0,44.5439,44.5768,44.5027,44.5686,40945.0
2020-05-19 15:10:00,54.11,54.27,54.08,54.16,44840.0,44.5686,44.7004,44.5439,44.6098,44840.0
2020-05-19 15:15:00,54.16,54.21,54.12,54.13,15486.0,44.6098,44.651,44.5768,44.5851,15486.0
2020-05-19 15:20:00,54.12,54.17,54.0,54.04,24498.0,44.5768,44.618,44.478,44.5109,24498.0
2020-05-19 15:25:00,54.06,54.12,54.02,54.09,30722.0,44.5274,44.5768,44.4945,44.5521,30722.0
2020-05-19 15:30:00,54.09,54.09,53.95,53.97,37450.0,44.5521,44.5521,44.4368,44.4533,37450.0
2020-05-19 15:35:00,53.98,54.0,53.72,53.78,39654.0,44.4615,44.478,44.2474,44.2968,39654.0
2020-05-19 15:40:00,53.77,53.82,53.73,53.74,46277.0,44.2886,44.3297,44.2556,44.2638,46277.0
2020-05-19 15:45:00,53.72,53.78,53.64,53.72,44074.0,44.2474,44.2968,44.1815,44.2474,44074.0
2020-05-19 15:50:00,53.7,53.77,53.64,53.68,47490.0,44.2309,44.2886,44.1815,44.2144,47490.0
2020-05-19 15:55:00,53.69,53.78,53.56,53.57,155396.0,44.2227,44.2968,44.1156,44.1238,155396.0
2020-05-20 09:30:00,54.19,54.22,53.88,53.88,55601.0,44.6345,44.6592,44.3792,44.3792,55601.0
2020-05-20 09:35:00,53.86,53.96,53.75,53.95,207975.0,44.3627,44.4451,44.2721,44.4368,207975.0
2020-05-20 09:40:00,53.96,54.06,53.87,53.96,39512.0,44.4451,44.5274,44.3709,44.4451,39512.0
2020-05-20 09:45:00,53.95,54.4,53.94,54.4,113141.0,44.4368,44.8075,44.4286,44.8075,113141.0
2020-05-20 09:50:00,54.38,54.45,54.11,54.14,35232.0,44.791,44.8486,44.5686,44.5933,35232.0
2020-05-20 09:55:00,54.12,54.16,54.02,54.09,26899.0,44.5768,44.6098,44.4945,44.5521,26899.0
2020-05-20 10:00:00,54.07,54.32,54.05,54.32,66526.0,44.5357,44.7416,44.5192,44.7416,66526.0
2020-05-20 10:05:00,54.33,54.47,54.27,54.46,39027.0,44.7498,44.8651,44.7004,44.8569,39027.0
2020-05-20 10:10:00,54.47,54.7,54.47,54.64,69802.0,44.8651,45.0546,44.8651,45.0051,69802.0
2020-05-20 10:15:00,54.63,54.73,54.56,54.71,52888.0,44.9969,45.0793,44.9393,45.0628,52888.0
2020-05-20 10:20:00,54.72,54.79,54.66,54.72,26208.0,45.071,45.1287,45.0216,45.071,26208.0
2020-05-20 10:25:00,54.72,54.82,54.65,54.81,21267.0,45.071,45.1534,45.0134,45.1452,21267.0
2020-05-20 10:30:00,54.82,54.82,54.7,54.75,15296.0,45.1534,45.1534,45.0546,45.0957,15296.0
2020-05-20 10:35:00,54.76,54.82,54.67,54.73,18280.0,45.104,45.1534,45.0299,45.0793,18280.0
2020-05-20 10:40:00,54.73,54.74,54.61,54.61,12762.0,45.0793,45.0875,44.9804,44.9804,12762.0
2020-05-20 10:45:00,54.6,54.82,54.59,54.76,26589.0,44.9722,45.1534,44.964,45.104,26589.0
2020-05-20 10:50:00,54.76,54.77,54.62,54.62,24204.0,45.104,45.1122,44.9887,44.9887,24204.0
2020-05-20 10:55:00,54.63,54.8,54.63,54.77,241572.0,44.9969,45.1369,44.9969,45.1122,241572.0
2020-05-20 11:00:00,54.77,54.86,54.75,54.75,26428.0,45.1122,45.1864,45.0957,45.0957,26428.0
2020-05-20 11:05:00,54.73,54.83,54.71,54.76,23306.0,45.0793,45.1616,45.0628,45.104,23306.0
2020-05-20 11:10:00,54.75,54.88,54.72,54.82,28559.0,45.0957,45.2028,45.071,45.1534,28559.0
2020-05-20 11:15:00,54.81,54.98,54.8,54.98,31321.0,45.1452,45.2852,45.1369,45.2852,31321.0
2020-05-20 11:20:00,54.98,55.02,54.83,54.83,52888.0,45.2852,45.3181,45.1616,45.1616,52888.0
2020-05-20 11:25:00,54.83,54.87,54.81,54.81,60550.0,45.1616,45.1946,45.1452,45.1452,60550.0
2020-05-20 11:30:00,54.82,54.96,54.8,54.86,35916.0,45.1534,45.2687,45.1369,45.1864,35916.0
2020-05-20 11:35:00,54.85,55.01,54.81,55.0,55137.0,45.1781,45.3099,45.1452,45.3017,55137.0
2020-05-20 11:40:00,55.01,55.17,54.99,55.17,86939.0,45.3099,45.4417,45.2934,45.4417,86939.0
2020-05-20 11:45:00,55.17,55.32,55.14,55.26,171829.0,45.4417,45.5652,45.417,45.5158,171829.0
2020-05-20 11:50:00,55.22,55.27,55.0,55.01,46626.0,45.4829,45.5241,45.3017,45.3099,46626.0
2020-05-20 11:55:00,55.0,55.06,54.94,54.98,42307.0,45.3017,45.3511,45.2522,45.2852,42307.0
2020-05-20 12:00:00,54.99,55.04,54.98,54.99,24842.0,45.2934,45.3346,45.2852,45.2934,24842.0
2020-05-20 12:05:00,55.0,55.04,54.93,54.96,27658.0,45.3017,45.3346,45.244,45.2687,27658.0
2020-05-20 12:10:00,54.94,55.01,54.89,55.0,36683.0,45.2522,45.3099,45.2111,45.3017,36683.0
2020-05-20 12:15:00,55.0,55.05,54.96,54.98,20248.0,45.3017,45.3428,45.2687,45.2852,20248.0
2020-05-20 12:20:00,54.99,55.03,54.92,55.0,39014.0,45.2934,45.3264,45.2358,45.3017,39014.0
2020-05-20 12:25:00,55.02,55.1,55.0,55.02,26867.0,45.3181,45.384,45.3017,45.3181,26867.0
2020-05-20 12:30:00,55.03,55.16,54.95,55.15,140988.0,45.3264,45.4335,45.2605,45.4252,140988.0
2020-05-20 12:35:00,55.16,55.17,55.02,55.03,28781.0,45.4335,45.4417,45.3181,45.3264,28781.0
2020-05-20 12:40:00,55.03,55.03,54.92,54.96,29997.0,45.3264,45.3264,45.2358,45.2687,29997.0
2020-05-20 12:45:00,54.96,55.06,54.89,55.05,36173.0,45.2687,45.3511,45.2111,45.3428,36173.0
2020-05-20 12:50:00,55.05,55.1,54.94,54.94,31859.0,45.3428,45.384,45.2522,45.2522,31859.0
2020-05-20 12:55:00,54.96,54.99,54.85,54.86,18508.0,45.2687,45.2934,45.1781,45.1864,18508.0
2020-05-20 13:00:00,54.87,54.94,54.85,54.92,18714.0,45.1946,45.2522,45.1781,45.2358,18714.0
2020-05-20 13:05:00,54.92,54.94,54.81,54.81,20476.0,45.2358,45.2522,45.1452,45.1452,20476.0
2020-05-20 13:10:00,54.82,54.98,54.82,54.96,22740.0,45.1534,45.2852,45.1534,45.2687,22740.0
2020-05-20 13:15:00,54.97,55.02,54.92,54.95,23525.0,45.277,45.3181,45.2358,45.2605,23525.0
2020-05-20 13:20:00,54.96,54.97,54.85,54.89,25313.0,45.2687,45.277,45.1781,45.2111,25313.0
2020-05-20 13:25:00,54.88,54.96,54.87,54.9,34456.0,45.2028,45.2687,45.1946,45.2193,34456.0
2020-05-20 13:30:00,54.92,54.96,54.89,54.91,22200.0,45.2358,45.2687,45.2111,45.2275,22200.0
2020-05-20 13:35:00,54.92,55.02,54.91,54.98,25741.0,45.2358,45.3181,45.2275,45.2852,25741.0
2020-05-20 13:40:00,55.0,55.05,54.97,55.02,19355.0,45.3017,45.3428,45.277,45.3181,19355.0
2020-05-20 13:45:00,55.04,55.17,55.04,55.17,90612.0,45.3346,45.4417,45.3346,45.4417,90612.0
2020-05-20 13:50:00,55.17,55.19,55.11,55.17,68332.0,45.4417,45.4582,45.3923,45.4417,68332.0
2020-05-20 13:55:00,55.18,55.24,55.11,55.13,59438.0,45.4499,45.4993,45.3923,45.4087,59438.0
2020-05-20 14:00:00,55.12,55.16,54.97,55.03,22619.0,45.4005,45.4335,45.277,45.3264,22619.0
2020-05-20 14:05:00,55.05,55.14,54.99,55.0,16859.0,45.3428,45.417,45.2934,45.3017,16859.0
2020-05-20 14:10:00,54.98,55.05,54.97,55.0,22918.0,45.2852,45.3428,45.277,45.3017,22918.0
2020-05-20 14:15:00,55.01,55.08,54.97,54.98,29806.0,45.3099,45.3676,45.277,45.2852,29806.0
2020-05-20 14:20:00,54.98,55.1,54.98,55.06,20342.0,45.2852,45.384,45.2852,45.3511,20342.0
2020-05-20 14:25:00,55.06,55.06,55.0,55.05,22178.0,45.3511,45.3511,45.3017,45.3428,22178.0
2020-05-20 14:30:00,55.04,55.14,55.01,55.13,28386.0,45.3346,45.417,45.3099,45.4087,28386.0
2020-05-20 14:35:00,55.12,55.15,55.09,55.1,35619.0,45.4005,45.4252,45.3758,45.384,35619.0
2020-05-20 14:40:00,55.1,55.1,55.04,55.08,33446.0,45.384,45.384,45.3346,45.3676,33446.0
2020-05-20 14:45:00,55.09,55.11,55.02,55.1,22434.0,45.3758,45.3923,45.3181,45.384,22434.0
2020-05-20 14:50:00,55.09,55.18,55.04,55.12,48476.0,45.3758,45.4499,45.3346,45.4005,48476.0
2020-05-20 14:55:00,55.12,55.18,55.1,55.13,31384.0,45.4005,45.4499,45.384,45.4087,31384.0
2020-05-20 15:00:00,55.12,55.16,55.03,55.05,26566.0,45.4005,45.4335,45.3264,45.3428,26566.0
2020-05-20 15:05:00,55.05,55.06,54.99,55.0,29763.0,45.3428,45.3511,45.2934,45.3017,29763.0
2020-05-20 15:10:00,55.0,55.04,54.86,54.89,34774.0,45.3017,45.3346,45.1864,45.2111,34774.0
2020-05-20 15:15:00,54.89,54.92,54.83,54.9,53927.0,45.2111,45.2358,45.1616,45.2193,53927.0
2020-05-20 15:20:00,54.9,54.98,54.88,54.98,29091.0,45.2193,45.2852,45.2028,45.2852,29091.0
2020-05-20 15:25:00,54.97,54.99,54.9,54.96,28471.0,45.277,45.2934,45.2193,45.2687,28471.0
2020-05-20 15:30:00,54.96,55.04,54.93,54.94,39898.0,45.2687,45.3346,45.244,45.2522,39898.0
2020-05-20 15:35:00,54.94,55.0,54.93,54.95,46768.0,45.2522,45.3017,45.244,45.2605,46768.0
2020-05-20 15:40:00,54.94,54.97,54.84,54.85,56656.0,45.2522,45.277,45.1699,45.1781,56656.0
2020-05-20 15:45:00,54.85,54.88,54.66,54.67,104674.0,45.1781,45.2028,45.0216,45.0299,104674.0
2020-05-20 15:50:00,54.66,54.8,54.58,54.79,87558.0,45.0216,45.1369,44.9557,45.1287,87558.0
2020-05-20 15:55:00,54.79,54.89,54.74,54.85,164506.0,45.1287,45.2111,45.0875,45.1781,164506.0
2020-05-21 09:30:00,54.73,54.94,54.63,54.94,66999.0,45.0793,45.2522,44.9969,45.2522,66999.0
2020-05-21 09:35:00,54.95,55.0,54.79,54.87,26902.0,45.2605,45.3017,45.1287,45.1946,26902.0
2020-05-21 09:40:00,54.85,54.98,54.8,54.94,22860.0,45.1781,45.2852,45.1369,45.2522,22860.0
2020-05-21 09:45:00,54.94,55.1,54.91,54.98,30225.0,45.2522,45.384,45.2275,45.2852,30225.0
2020-05-21 09:50:00,54.96,55.01,54.82,54.91,31144.0,45.2687,45.3099,45.1534,45.2275,31144.0
2020-05-21 09:55:00,54.89,55.08,54.88,54.93,43570.0,45.2111,45.3676,45.2028,45.244,43570.0
2020-05-21 10:00:00,54.91,54.92,54.66,54.66,30426.0,45.2275,45.2358,45.0216,45.0216,30426.0
2020-05-21 10:05:00,54.67,54.76,54.63,54.69,34939.0,45.0299,45.104,44.9969,45.0463,34939.0
2020-05-21 10:10:00,54.7,54.8,54.69,54.69,23444.0,45.0546,45.1369,45.0463,45.0463,23444.0
2020-05-21 10:15:00,54.69,54.74,54.6,54.61,27225.0,45.0463,45.0875,44.9722,44.9804,27225.0
2020-05-21 10:20:00,54.61,54.63,54.51,54.6,19720.0,44.9804,44.9969,44.8981,44.9722,19720.0
2020-05-21 10:25:00,54.6,54.65,54.43,54.45,15577.0,44.9722,45.0134,44.8322,44.8486,15577.0
2020-05-21 10:30:00,54.42,54.42,54.29,54.3,31651.0,44.8239,44.8239,44.7169,44.7251,31651.0
2020-05-21 10:35:00,54.3,54.31,54.15,54.21,61879.0,44.7251,44.7333,44.6015,44.651,61879.0
2020-05-21 10:40:00,54.2,54.3,54.16,54.19,44775.0,44.6427,44.7251,44.6098,44.6345,44775.0
2020-05-21 10:45:00,54.19,54.31,54.1,54.2,29805.0,44.6345,44.7333,44.5604,44.6427,29805.0
2020-05-21 10:50:00,54.21,54.26,54.18,54.23,33081.0,44.651,44.6922,44.6263,44.6674,33081.0
2020-05-21 10:55:00,54.22,54.38,54.21,54.32,22605.0,44.6592,44.791,44.651,44.7416,22605.0
2020-05-21 11:00:00,54.29,54.35,54.21,54.27,47525.0,44.7169,44.7663,44.651,44.7004,47525.0
2020-05-21 11:05:00,54.27,54.34,54.24,54.33,32568.0,44.7004,44.758,44.6757,44.7498,32568.0
2020-05-21 11:10:00,54.32,54.32,54.23,54.28,20462.0,44.7416,44.7416,44.6674,44.7086,20462.0
2020-05-21 11:15:00,54.27,54.28,54.11,54.16,52998.0,44.7004,44.7086,44.5686,44.6098,52998.0
2020-05-21 11:20:00,54.16,54.18,54.08,54.1,41227.0,44.6098,44.6263,44.5439,44.5604,41227.0
2020-05-21 11:25:00,54.09,54.11,54.02,54.1,38465.0,44.5521,44.5686,44.4945,44.5604,38465.0
2020-05-21 11:30:00,54.11,54.29,54.11,54.22,46017.0,44.5686,44.7169,44.5686,44.6592,46017.0
2020-05-21 11:35:00,54.2,54.39,54.2,54.36,26392.0,44.6427,44.7992,44.6427,44.7745,26392.0
2020-05-21 11:40:00,54.35,54.43,54.34,54.35,22517.0,44.7663,44.8322,44.758,44.7663,22517.0
2020-05-21 11:45:00,54.36,54.37,54.2,54.24,22457.0,44.7745,44.7828,44.6427,44.6757,22457.0
2020-05-21 11:50:00,54.23,54.26,54.17,54.22,22987.0,44.6674,44.6922,44.618,44.6592,22987.0
2020-05-21 11:55:00,54.22,54.24,54.13,54.15,23784.0,44.6592,44.6757,44.5851,44.6015,23784.0
2020-05-21 12:00:00,54.15,54.29,54.09,54.16,15380.0,44.6015,44.7169,44.5521,44.6098,15380.0
2020-05-21 12:05:00,54.15,54.21,54.06,54.06,12643.0,44.6015,44.651,44.5274,44.5274,12643.0
2020-05-21 12:10:00,54.06,54.09,54.02,54.04,14810.0,44.5274,44.5521,44.4945,44.5109,14810.0
2020-05-21 12:15:00,54.04,54.14,54.04,54.11,15821.0,44.5109,44.5933,44.5109,44.5686,15821.0
2020-05-21 12:20:00,54.1,54.12,53.97,54.01,27134.0,44.5604,44.5768,44.4533,44.4862,27134.0
2020-05-21 12:25:00,54.02,54.09,53.98,53.99,17865.0,44.4945,44.5521,44.4615,44.4698,17865.0
2020-05-21 12:30:00,53.98,54.0,53.91,53.93,20020.0,44.4615,44.478,44.4039,44.4203,20020.0
2020-05-21 12:35:00,53.93,53.97,53.81,53.83,25645.0,44.4203,44.4533,44.3215,44.338,25645.0
2020-05-21 12:40:00,53.83,53.96,53.83,53.9,11990.0,44.338,44.4451,44.338,44.3956,11990.0
2020-05-21 12:45:00,53.9,53.95,53.83,53.83,17332.0,44.3956,44.4368,44.338,44.338,17332.0
2020-05-21 12:50:00,53.83,53.88,53.76,53.86,20010.0,44.338,44.3792,44.2803,44.3627,20010.0
2020-05-21 12:55:00,53.86,53.88,53.76,53.77,19979.0,44.3627,44.3792,44.2803,44.2886,19979.0
2020-05-21 13:00:00,53.78,53.92,53.75,53.88,33667.0,44.2968,44.4121,44.2721,44.3792,33667.0
2020-05-21 13:05:00,53.85,53.9,53.83,53.85,32988.0,44.3544,44.3956,44.338,44.3544,32988.0
2020-05-21 13:10:00,53.85,53.95,53.85,53.92,14757.0,44.3544,44.4368,44.3544,44.4121,14757.0
2020-05-21 13:15:00,53.92,53.93,53.81,53.82,16282.0,44.4121,44.4203,44.3215,44.3297,16282.0
2020-05-21 13:20:00,53.82,53.84,53.78,53.81,15220.0,44.3297,44.3462,44.2968,44.3215,15220.0
2020-05-21 13:25:00,53.81,53.82,53.72,53.76,28037.0,44.3215,44.3297,44.2474,44.2803,28037.0
2020-05-21 13:30:00,53.75,53.84,53.69,53.84,50156.0,44.2721,44.3462,44.2227,44.3462,50156.0
2020-05-21 13:35:00,53.83,53.88,53.74,53.74,20230.0,44.338,44.3792,44.2638,44.2638,20230.0
2020-05-21 13:40:00,53.72,53.79,53.72,53.77,11834.0,44.2474,44.305,44.2474,44.2886,11834.0
2020-05-21 13:45:00,53.77,53.85,53.72,53.77,19930.0,44.2886,44.3544,44.2474,44.2886,19930.0
2020-05-21 13:50:00,53.77,53.93,53.77,53.93,23666.0,44.2886,44.4203,44.2886,44.4203,23666.0
2020-05-21 13:55:00,53.91,53.93,53.84,53.86,11095.0,44.4039,44.4203,44.3462,44.3627,11095.0
2020-05-21 14:00:00,53.87,53.96,53.84,53.94,22935.0,44.3709,44.4451,44.3462,44.4286,22935.0
2020-05-21 14:05:00,53.93,53.94,53.89,53.89,15753.0,44.4203,44.4286,44.3874,44.3874,15753.0
2020-05-21 14:10:00,53.88,53.9,53.83,53.89,18804.0,44.3792,44.3956,44.338,44.3874,18804.0
2020-05-21 14:15:00,53.91,53.91,53.82,53.84,24561.0,44.4039,44.4039,44.3297,44.3462,24561.0
2020-05-21 14:20:00,53.84,53.94,53.84,53.9,55380.0,44.3462,44.4286,44.3462,44.3956,55380.0
2020-05-21 14:25:00,53.91,53.98,53.87,53.98,31061.0,44.4039,44.4615,44.3709,44.4615,31061.0
2020-05-21 14:30:00,53.97,54.03,53.97,54.01,13344.0,44.4533,44.5027,44.4533,44.4862,13344.0
2020-05-21 14:35:00,54.02,54.05,53.93,53.96,31973.0,44.4945,44.5192,44.4203,44.4451,31973.0
2020-05-21 14:40:00,53.96,54.02,53.96,53.99,10116.0,44.4451,44.4945,44.4451,44.4698,10116.0
2020-05-21 14:45:00,53.98,53.98,53.89,53.93,20848.0,44.4615,44.4615,44.3874,44.4203,20848.0
2020-05-21 14:50:00,53.94,54.05,53.9,54.05,33230.0,44.4286,44.5192,44.3956,44.5192,33230.0
2020-05-21 14:55:00,54.06,54.06,53.95,53.95,18094.0,44.5274,44.5274,44.4368,44.4368,18094.0
2020-05-21 15:00:00,53.95,54.08,53.88,53.89,33613.0,44.4368,44.5439,44.3792,44.3874,33613.0
2020-05-21 15:05:00,53.89,53.96,53.86,53.95,13934.0,44.3874,44.4451,44.3627,44.4368,13934.0
2020-05-21 15:10:00,53.93,54.0,53.87,54.0,23765.0,44.4203,44.478,44.3709,44.478,23765.0
2020-05-21 15:15:00,54.0,54.03,53.94,54.03,19505.0,44.478,44.5027,44.4286,44.5027,19505.0
2020-05-21 15:20:00,54.03,54.05,53.99,54.02,15798.0,44.5027,44.5192,44.4698,44.4945,15798.0
2020-05-21 15:25:00,54.02,54.03,53.94,53.99,23677.0,44.4945,44.5027,44.4286,44.4698,23677.0
2020-05-21 15:30:00,53.98,54.01,53.88,53.95,28542.0,44.4615,44.4862,44.3792,44.4368,28542.0
2020-05-21 15:35:00,53.96,54.0,53.89,53.95,56170.0,44.4451,44.478,44.3874,44.4368,56170.0
2020-05-21 15:40:00,53.94,53.99,53.86,53.98,37314.0,44.4286,44.4698,44.3627,44.4615,37314.0
2020-05-21 15:45:00,53.98,53.99,53.84,53.87,50727.0,44.4615,44.4698,44.3462,44.3709,50727.0
2020-05-21 15:50:00,53.88,53.89,53.76,53.78,75760.0,44.3792,44.3874,44.2803,44.2968,75760.0
2020-05-21 15:55:00,53.78,53.93,53.77,53.82,144570.0,44.2968,44.4203,44.2886,44.3297,144570.0
2020-05-22 09:30:00,53.72,53.78,53.64,53.71,43548.0,44.2474,44.2968,44.1815,44.2391,43548.0
2020-05-22 09:35:00,53.68,53.68,53.58,53.66,18771.0,44.2144,44.2144,44.1321,44.198,18771.0
2020-05-22 09:40:00,53.65,53.8,53.63,53.74,33721.0,44.1897,44.3133,44.1732,44.2638,33721.0
2020-05-22 09:45:00,53.73,53.85,53.64,53.76,36219.0,44.2556,44.3544,44.1815,44.2803,36219.0
2020-05-22 09:50:00,53.75,53.75,53.61,53.68,37759.0,44.2721,44.2721,44.1568,44.2144,37759.0
2020-05-22 09:55:00,53.68,53.85,53.68,53.76,30438.0,44.2144,44.3544,44.2144,44.2803,30438.0
2020-05-22 10:00:00,53.76,53.94,53.71,53.87,24117.0,44.2803,44.4286,44.2391,44.3709,24117.0
2020-05-22 10:05:00,53.88,54.0,53.85,53.95,20784.0,44.3792,44.478,44.3544,44.4368,20784.0
2020-05-22 10:10:00,53.95,54.05,53.91,53.95,23734.0,44.4368,44.5192,44.4039,44.4368,23734.0
2020-05-22 10:15:00,53.95,54.15,53.92,54.06,15710.0,44.4368,44.6015,44.4121,44.5274,15710.0
2020-05-22 10:20:00,54.06,54.15,54.02,54.1,19758.0,44.5274,44.6015,44.4945,44.5604,19758.0
2020-05-22 10:25:00,54.12,54.15,54.05,54.15,19049.0,44.5768,44.6015,44.5192,44.6015,19049.0
2020-05-22 10:30:00,54.16,54.19,54.07,54.07,19856.0,44.6098,44.6345,44.5357,44.5357,19856.0
2020-05-22 10:35:00,54.07,54.09,53.98,54.09,17357.0,44.5357,44.5521,44.4615,44.5521,17357.0
2020-05-22 10:40:00,54.1,54.18,54.01,54.17,17429.0,44.5604,44.6263,44.4862,44.618,17429.0
2020-05-22 10:45:00,54.17,54.17,54.02,54.02,16820.0,44.618,44.618,44.4945,44.4945,16820.0
2020-05-22 10:50:00,54.02,54.06,53.96,54.04,18489.0,44.4945,44.5274,44.4451,44.5109,18489.0
2020-05-22 10:55:00,54.05,54.06,53.92,53.97,13522.0,44.5192,44.5274,44.4121,44.4533,13522.0
2020-05-22 11:00:00,53.96,54.03,53.92,53.95,15465.0,44.4451,44.5027,44.4121,44.4368,15465.0
2020-05-22 11:05:00,53.95,54.09,53.95,54.05,21689.0,44.4368,44.5521,44.4368,44.5192,21689.0
2020-05-22 11:10:00,54.07,54.07,53.94,53.96,20543.0,44.5357,44.5357,44.4286,44.4451,20543.0
2020-05-22 11:15:00,53.95,53.98,53.9,53.96,29178.0,44.4368,44.4615,44.3956,44.4451,29178.0
2020-05-22 11:20:00,53.96,54.05,53.94,53.96,21672.0,44.4451,44.5192,44.4286,44.4451,21672.0
2020-05-22 11:25:00,53.96,54.07,53.91,53.98,25698.0,44.4451,44.5357,44.4039,44.4615,25698.0
2020-05-22 11:30:00,53.97,54.04,53.95,54.0,16892.0,44.4533,44.5109,44.4368,44.478,16892.0
2020-05-22 11:35:00,54.0,54.06,53.95,54.01,11208.0,44.478,44.5274,44.4368,44.4862,11208.0
2020-05-22 11:40:00,54.01,54.01,53.9,53.93,16165.0,44.4862,44.4862,44.3956,44.4203,16165.0
2020-05-22 11:45:00,53.92,53.99,53.9,53.96,14470.0,44.4121,44.4698,44.3956,44.4451,14470.0
2020-05-22 11:50:00,53.95,53.96,53.89,53.95,24596.0,44.4368,44.4451,44.3874,44.4368,24596.0
2020-05-22 11:55:00,53.96,53.96,53.89,53.91,19974.0,44.4451,44.4451,44.3874,44.4039,19974.0
2020-05-22 12:00:00,53.92,53.98,53.91,53.95,16153.0,44.4121,44.4615,44.4039,44.4368,16153.0
2020-05-22 12:05:00,53.94,53.96,53.9,53.94,17970.0,44.4286,44.4451,44.3956,44.4286,17970.0
2020-05-22 12:10:00,53.93,54.0,53.91,53.99,43080.0,44.4203,44.478,44.4039,44.4698,43080.0
2020-05-22 12:15:00,54.0,54.08,54.0,54.07,36265.0,44.478,44.5439,44.478,44.5357,36265.0
2020-05-22 12:20:00,54.07,54.11,54.01,54.1,35525.0,44.5357,44.5686,44.4862,44.5604,35525.0
2020-05-22 12:25:00,54.1,54.23,54.09,54.19,59902.0,44.5604,44.6674,44.5521,44.6345,59902.0
2020-05-22 12:30:00,54.19,54.25,54.19,54.25,23772.0,44.6345,44.6839,44.6345,44.6839,23772.0
2020-05-22 12:35:00,54.25,54.29,54.17,54.17,26560.0,44.6839,44.7169,44.618,44.618,26560.0
2020-05-22 12:40:00,54.17,54.22,54.15,54.2,16130.0,44.618,44.6592,44.6015,44.6427,16130.0
2020-05-22 12:45:00,54.2,54.29,54.2,54.28,14444.0,44.6427,44.7169,44.6427,44.7086,14444.0
2020-05-22 12:50:00,54.3,54.32,54.21,54.21,20481.0,44.7251,44.7416,44.651,44.651,20481.0
2020-05-22 12:55:00,54.21,54.21,54.15,54.15,8389.0,44.651,44.651,44.6015,44.6015,8389.0
2020-05-22 13:00:00,54.15,54.19,54.11,54.12,13548.0,44.6015,44.6345,44.5686,44.5768,13548.0
2020-05-22 13:05:00,54.11,54.12,54.05,54.08,9845.0,44.5686,44.5768,44.5192,44.5439,9845.0
2020-05-22 13:10:00,54.09,54.13,54.04,54.09,22643.0,44.5521,44.5851,44.5109,44.5521,22643.0
2020-05-22 13:15:00,54.1,54.13,54.09,54.11,19701.0,44.5604,44.5851,44.5521,44.5686,19701.0
2020-05-22 13:20:00,54.11,54.19,54.09,54.17,22723.0,44.5686,44.6345,44.5521,44.618,22723.0
2020-05-22 13:25:00,54.18,54.2,54.14,54.16,19840.0,44.6263,44.6427,44.5933,44.6098,19840.0
2020-05-22 13:30:00,54.16,54.18,54.11,54.11,18903.0,44.6098,44.6263,44.5686,44.5686,18903.0
2020-05-22 13:35:00,54.1,54.23,54.09,54.21,22299.0,44.5604,44.6674,44.5521,44.651,22299.0
2020-05-22 13:40:00,54.21,54.26,54.11,54.16,29375.0,44.651,44.6922,44.5686,44.6098,29375.0
2020-05-22 13:45:00,54.15,54.21,54.13,54.16,45890.0,44.6015,44.651,44.5851,44.6098,45890.0
2020-05-22 13:50:00,54.15,54.16,54.11,54.16,6895.0,44.6015,44.6098,44.5686,44.6098,6895.0
2020-05-22 13:55:00,54.14,54.22,54.11,54.18,12603.0,44.5933,44.6592,44.5686,44.6263,12603.0
2020-05-22 14:00:00,54.18,54.25,54.18,54.25,13338.0,44.6263,44.6839,44.6263,44.6839,13338.0
2020-05-22 14:05:00,54.25,54.3,54.24,54.26,13919.0,44.6839,44.7251,44.6757,44.6922,13919.0
2020-05-22 14:10:00,54.26,54.3,54.23,54.28,11417.0,44.6922,44.7251,44.6674,44.7086,11417.0
2020-05-22 14:15:00,54.3,54.32,54.21,54.21,71076.0,44.7251,44.7416,44.651,44.651,71076.0
2020-05-22 14:20:00,54.22,54.26,54.19,54.22,16769.0,44.6592,44.6922,44.6345,44.6592,16769.0
2020-05-22 14:25:00,54.24,54.34,54.24,54.33,12838.0,44.6757,44.758,44.6757,44.7498,12838.0
2020-05-22 14:30:00,54.33,54.36,54.3,54.31,9418.0,44.7498,44.7745,44.7251,44.7333,9418.0
2020-05-22 14:35:00,54.3,54.39,54.26,54.38,29169.0,44.7251,44.7992,44.6922,44.791,29169.0
2020-05-22 14:40:00,54.38,54.43,54.26,54.28,69938.0,44.791,44.8322,44.6922,44.7086,69938.0
2020-05-22 14:45:00,54.28,54.3,54.25,54.27,33441.0,44.7086,44.7251,44.6839,44.7004,33441.0
2020-05-22 14:50:00,54.28,54.29,54.23,54.25,46179.0,44.7086,44.7169,44.6674,44.6839,46179.0
2020-05-22 14:55:00,54.25,54.33,54.25,54.29,17016.0,44.6839,44.7498,44.6839,44.7169,17016.0
2020-05-22 15:00:00,54.29,54.31,54.24,54.31,31188.0,44.7169,44.7333,44.6757,44.7333,31188.0
2020-05-22 15:05:00,54.32,54.32,54.22,54.31,23193.0,44.7416,44.7416,44.6592,44.7333,23193.0
2020-05-22 15:10:00,54.3,54.3,54.25,54.26,16621.0,44.7251,44.7251,44.6839,44.6922,16621.0
2020-05-22 15:15:00,54.26,54.31,54.24,54.28,22764.0,44.6922,44.7333,44.6757,44.7086,22764.0
2020-05-22 15:20:00,54.28,54.28,54.18,54.23,34827.0,44.7086,44.7086,44.6263,44.6674,34827.0
2020-05-22 15:25:00,54.23,54.31,54.18,54.3,27417.0,44.6674,44.7333,44.6263,44.7251,27417.0
2020-05-22 15:30:00,54.31,54.35,54.28,54.33,19334.0,44.7333,44.7663,44.7086,44.7498,19334.0
2020-05-22 15:35:00,54.33,54.38,54.3,54.36,29016.0,44.7498,44.791,44.7251,44.7745,29016.0
2020-05-22 15:40:00,54.36,54.39,54.27,54.38,23132.0,44.7745,44.7992,44.7004,44.791,23132.0
2020-05-22 15:45:00,54.39,54.4,54.31,54.4,30846.0,44.7992,44.8075,44.7333,44.8075,30846.0
2020-05-22 15:50:00,54.41,54.59,54.39,54.58,123910.0,44.8157,44.964,44.7992,44.9557,123910.0
2020-05-22 15:55:00,54.57,54.62,54.51,54.57,139878.0,44.9475,44.9887,44.8981,44.9475,139878.0
2020-05-26 09:30:00,55.5,55.83,55.41,55.63,105581.0,45.7135,45.9853,45.6394,45.8206,105581.0
2020-05-26 09:35:00,55.65,55.66,55.35,55.39,38240.0,45.837,45.8453,45.5899,45.6229,38240.0
2020-05-26 09:40:00,55.41,55.54,55.33,55.43,40972.0,45.6394,45.7464,45.5735,45.6558,40972.0
2020-05-26 09:45:00,55.42,55.57,55.34,55.57,34382.0,45.6476,45.7712,45.5817,45.7712,34382.0
2020-05-26 09:50:00,55.56,55.59,55.42,55.56,23642.0,45.7629,45.7876,45.6476,45.7629,23642.0
2020-05-26 09:55:00,55.55,55.59,55.31,55.31,26899.0,45.7547,45.7876,45.557,45.557,26899.0
2020-05-26 10:00:00,55.3,55.33,55.17,55.3,33117.0,45.5488,45.5735,45.4417,45.5488,33117.0
2020-05-26 10:05:00,55.28,55.29,55.18,55.2,26714.0,45.5323,45.5405,45.4499,45.4664,26714.0
2020-05-26 10:10:00,55.21,55.32,55.13,55.14,37867.0,45.4746,45.5652,45.4087,45.417,37867.0
2020-05-26 10:15:00,55.14,55.2,55.08,55.16,21978.0,45.417,45.4664,45.3676,45.4335,21978.0
2020-05-26 10:20:00,55.16,55.25,55.12,55.25,38038.0,45.4335,45.5076,45.4005,45.5076,38038.0
2020-05-26 10:25:00,55.23,55.4,55.23,55.38,24936.0,45.4911,45.6311,45.4911,45.6147,24936.0
2020-05-26 10:30:00,55.39,55.42,55.33,55.34,21355.0,45.6229,45.6476,45.5735,45.5817,21355.0
2020-05-26 10:35:00,55.37,55.44,55.33,55.4,21664.0,45.6064,45.6641,45.5735,45.6311,21664.0
2020-05-26 10:40:00,55.41,55.58,55.41,55.51,24941.0,45.6394,45.7794,45.6394,45.7217,24941.0
2020-05-26 10:45:00,55.52,55.54,55.46,55.49,20991.0,45.73,45.7464,45.6806,45.7053,20991.0
2020-05-26 10:50:00,55.49,55.53,55.47,55.5,17046.0,45.7053,45.7382,45.6888,45.7135,17046.0
2020-05-26 10:55:00,55.5,55.54,55.39,55.4,26327.0,45.7135,45.7464,45.6229,45.6311,26327.0
2020-05-26 11:00:00,55.4,55.45,55.38,55.41,22622.0,45.6311,45.6723,45.6147,45.6394,22622.0
2020-05-26 11:05:00,55.41,55.5,55.39,55.43,21394.0,45.6394,45.7135,45.6229,45.6558,21394.0
2020-05-26 11:10:00,55.42,55.5,55.37,55.5,26434.0,45.6476,45.7135,45.6064,45.7135,26434.0
2020-05-26 11:15:00,55.5,55.65,55.5,55.55,29427.0,45.7135,45.837,45.7135,45.7547,29427.0
2020-05-26 11:20:00,55.55,55.55,55.43,55.52,20886.0,45.7547,45.7547,45.6558,45.73,20886.0
2020-05-26 11:25:00,55.51,55.53,55.42,55.5,37532.0,45.7217,45.7382,45.6476,45.7135,37532.0
2020-05-26 11:30:00,55.49,55.62,55.45,55.58,42358.0,45.7053,45.8123,45.6723,45.7794,42358.0
2020-05-26 11:35:00,55.58,55.64,55.54,55.58,33352.0,45.7794,45.8288,45.7464,45.7794,33352.0
2020-05-26 11:40:00,55.59,55.63,55.53,55.58,27497.0,45.7876,45.8206,45.7382,45.7794,27497.0
2020-05-26 11:45:00,55.58,55.62,55.54,55.54,12709.0,45.7794,45.8123,45.7464,45.7464,12709.0
2020-05-26 11:50:00,55.54,55.59,55.53,55.55,33763.0,45.7464,45.7876,45.7382,45.7547,33763.0
2020-05-26 11:55:00,55.56,55.56,55.37,55.41,40976.0,45.7629,45.7629,45.6064,45.6394,40976.0
2020-05-26 12:00:00,55.41,55.43,55.29,55.29,19517.0,45.6394,45.6558,45.5405,45.5405,19517.0
2020-05-26 12:05:00,55.29,55.32,55.15,55.17,58267.0,45.5405,45.5652,45.4252,45.4417,58267.0
2020-05-26 12:10:00,55.16,55.18,55.09,55.11,21746.0,45.4335,45.4499,45.3758,45.3923,21746.0
2020-05-26 12:15:00,55.11,55.16,55.1,55.12,22046.0,45.3923,45.4335,45.384,45.4005,22046.0
2020-05-26 12:20:00,55.12,55.14,55.08,55.1,30984.0,45.4005,45.417,45.3676,45.384,30984.0
2020-05-26 12:25:00,55.11,55.16,55.1,55.15,13792.0,45.3923,45.4335,45.384,45.4252,13792.0
2020-05-26 12:30:00,55.15,55.17,55.11,55.14,18618.0,45.4252,45.4417,45.3923,45.417,18618.0
2020-05-26 12:35:00,55.14,55.15,55.09,55.15,17325.0,45.417,45.4252,45.3758,45.4252,17325.0
2020-05-26 12:40:00,55.15,55.16,55.08,55.11,15645.0,45.4252,45.4335,45.3676,45.3923,15645.0
2020-05-26 12:45:00,55.11,55.21,55.09,55.18,23025.0,45.3923,45.4746,45.3758,45.4499,23025.0
2020-05-26 12:50:00,55.18,55.24,55.16,55.2,16835.0,45.4499,45.4993,45.4335,45.4664,16835.0
2020-05-26 12:55:00,55.2,55.22,55.18,55.2,12858.0,45.4664,45.4829,45.4499,45.4664,12858.0
2020-05-26 13:00:00,55.21,55.23,55.16,55.16,11299.0,45.4746,45.4911,45.4335,45.4335,11299.0
2020-05-26 13:05:00,55.16,55.17,55.13,55.14,19877.0,45.4335,45.4417,45.4087,45.417,19877.0
2020-05-26 13:10:00,55.14,55.14,55.07,55.11,22193.0,45.417,45.417,45.3593,45.3923,22193.0
2020-05-26 13:15:00,55.1,55.21,55.1,55.2,27558.0,45.384,45.4746,45.384,45.4664,27558.0
2020-05-26 13:20:00,55.2,55.25,55.2,55.22,18218.0,45.4664,45.5076,45.4664,45.4829,18218.0
2020-05-26 13:25:00,55.21,55.26,55.2,55.22,17559.0,45.4746,45.5158,45.4664,45.4829,17559.0
2020-05-26 13:30:00,55.23,55.25,55.13,55.18,25702.0,45.4911,45.5076,45.4087,45.4499,25702.0
2020-05-26 13:35:00,55.18,55.19,55.12,55.15,10886.0,45.4499,45.4582,45.4005,45.4252,10886.0
2020-05-26 13:40:00,55.15,55.26,55.14,55.26,17751.0,45.4252,45.5158,45.417,45.5158,17751.0
2020-05-26 13:45:00,55.26,55.27,55.22,55.26,16220.0,45.5158,45.5241,45.4829,45.5158,16220.0
2020-05-26 13:50:00,55.27,55.27,55.21,55.22,16630.0,45.5241,45.5241,45.4746,45.4829,16630.0
2020-05-26 13:55:00,55.22,55.29,55.21,55.21,24269.0,45.4829,45.5405,45.4746,45.4746,24269.0
2020-05-26 14:00:00,55.21,55.24,55.17,55.23,27591.0,45.4746,45.4993,45.4417,45.4911,27591.0
2020-05-26 14:05:00,55.23,55.24,55.15,55.22,31766.0,45.4911,45.4993,45.4252,45.4829,31766.0
2020-05-26 14:10:00,55.22,55.25,55.19,55.2,22895.0,45.4829,45.5076,45.4582,45.4664,22895.0
2020-05-26 14:15:00,55.21,55.3,55.21,55.29,32900.0,45.4746,45.5488,45.4746,45.5405,32900.0
2020-05-26 14:20:00,55.3,55.31,55.25,55.31,30282.0,45.5488,45.557,45.5076,45.557,30282.0
2020-05-26 14:25:00,55.3,55.36,55.28,55.32,36490.0,45.5488,45.5982,45.5323,45.5652,36490.0
2020-05-26 14:30:00,55.31,55.35,55.29,55.3,35521.0,45.557,45.5899,45.5405,45.5488,35521.0
2020-05-26 14:35:00,55.3,55.35,55.29,55.33,48663.0,45.5488,45.5899,45.5405,45.5735,48663.0
2020-05-26 14:40:00,55.33,55.33,55.28,55.33,18193.0,45.5735,45.5735,45.5323,45.5735,18193.0
2020-05-26 14:45:00,55.33,55.37,55.29,55.33,24466.0,45.5735,45.6064,45.5405,45.5735,24466.0
2020-05-26 14:50:00,55.33,55.36,55.29,55.36,33600.0,45.5735,45.5982,45.5405,45.5982,33600.0
2020-05-26 14:55:00,55.35,55.39,55.33,55.34,44119.0,45.5899,45.6229,45.5735,45.5817,44119.0
2020-05-26 15:00:00,55.34,55.34,55.21,55.23,19583.0,45.5817,45.5817,45.4746,45.4911,19583.0
2020-05-26 15:05:00,55.24,55.25,55.18,55.24,21945.0,45.4993,45.5076,45.4499,45.4993,21945.0
2020-05-26 15:10:00,55.25,55.28,55.09,55.11,42555.0,45.5076,45.5323,45.3758,45.3923,42555.0
2020-05-26 15:15:00,55.1,55.1,55.01,55.02,30050.0,45.384,45.384,45.3099,45.3181,30050.0
2020-05-26 15:20:00,55.03,55.04,54.98,55.04,32720.0,45.3264,45.3346,45.2852,45.3346,32720.0
2020-05-26 15:25:00,55.04,55.06,54.98,54.98,25106.0,45.3346,45.3511,45.2852,45.2852,25106.0
2020-05-26 15:30:00,54.98,55.05,54.85,54.98,48868.0,45.2852,45.3428,45.1781,45.2852,48868.0
2020-05-26 15:35:00,54.98,55.0,54.86,54.89,38892.0,45.2852,45.3017,45.1864,45.2111,38892.0
2020-05-26 15:40:00,54.89,54.93,54.79,54.82,48947.0,45.2111,45.244,45.1287,45.1534,48947.0
2020-05-26 15:45:00,54.82,54.85,54.72,54.74,55031.0,45.1534,45.1781,45.071,45.0875,55031.0
2020-05-26 15:50:00,54.76,54.81,54.58,54.59,85984.0,45.104,45.1452,44.9557,44.964,85984.0
2020-05-26 15:55:00,54.59,54.67,54.54,54.65,194226.0,44.964,45.0299,44.9228,45.0134,194226.0
2020-05-27 09:30:00,55.65,55.65,55.17,55.29,103168.0,45.837,45.837,45.4417,45.5405,103168.0
2020-05-27 09:35:00,55.26,55.54,55.22,55.36,31485.0,45.5158,45.7464,45.4829,45.5982,31485.0
2020-05-27 09:40:00,55.35,55.41,55.26,55.31,95493.0,45.5899,45.6394,45.5158,45.557,95493.0
2020-05-27 09:45:00,55.3,55.57,55.29,55.45,64151.0,45.5488,45.7712,45.5405,45.6723,64151.0
2020-05-27 09:50:00,55.42,55.48,55.17,55.2,47657.0,45.6476,45.697,45.4417,45.4664,47657.0
2020-05-27 09:55:00,55.2,55.35,55.17,55.18,37631.0,45.4664,45.5899,45.4417,45.4499,37631.0
2020-05-27 10:00:00,55.18,55.35,55.17,55.31,29616.0,45.4499,45.5899,45.4417,45.557,29616.0
2020-05-27 10:05:00,55.34,55.38,55.12,55.12,38402.0,45.5817,45.6147,45.4005,45.4005,38402.0
2020-05-27 10:10:00,55.12,55.16,54.97,55.06,43317.0,45.4005,45.4335,45.277,45.3511,43317.0
2020-05-27 10:15:00,55.06,55.22,55.05,55.17,43484.0,45.3511,45.4829,45.3428,45.4417,43484.0
2020-05-27 10:20:00,55.17,55.17,54.99,55.07,29045.0,45.4417,45.4417,45.2934,45.3593,29045.0
2020-05-27 10:25:00,55.06,55.08,54.92,54.98,26171.0,45.3511,45.3676,45.2358,45.2852,26171.0
2020-05-27 10:30:00,54.95,54.96,54.8,54.85,24022.0,45.2605,45.2687,45.1369,45.1781,24022.0
2020-05-27 10:35:00,54.86,54.92,54.79,54.92,25838.0,45.1864,45.2358,45.1287,45.2358,25838.0
2020-05-27 10:40:00,54.93,54.93,54.78,54.83,46257.0,45.244,45.244,45.1205,45.1616,46257.0
2020-05-27 10:45:00,54.84,54.97,54.73,54.74,51843.0,45.1699,45.277,45.0793,45.0875,51843.0
2020-05-27 10:50:00,54.75,54.92,54.63,54.88,57095.0,45.0957,45.2358,44.9969,45.2028,57095.0
2020-05-27 10:55:00,54.89,54.92,54.68,54.81,37690.0,45.2111,45.2358,45.0381,45.1452,37690.0
2020-05-27 11:00:00,54.81,54.86,54.71,54.76,29559.0,45.1452,45.1864,45.0628,45.104,29559.0
2020-05-27 11:05:00,54.76,54.78,54.71,54.75,34624.0,45.104,45.1205,45.0628,45.0957,34624.0
2020-05-27 11:10:00,54.75,54.75,54.61,54.63,23858.0,45.0957,45.0957,44.9804,44.9969,23858.0
2020-05-27 11:15:00,54.64,54.71,54.58,54.66,44785.0,45.0051,45.0628,44.9557,45.0216,44785.0
2020-05-27 11:20:00,54.67,54.71,54.6,54.61,24337.0,45.0299,45.0628,44.9722,44.9804,24337.0
2020-05-27 11:25:00,54.61,54.73,54.6,54.71,23619.0,44.9804,45.0793,44.9722,45.0628,23619.0
2020-05-27 11:30:00,54.71,54.75,54.65,54.74,24976.0,45.0628,45.0957,45.0134,45.0875,24976.0
2020-05-27 11:35:00,54.74,54.76,54.54,54.6,66773.0,45.0875,45.104,44.9228,44.9722,66773.0
2020-05-27 11:40:00,54.6,54.73,54.58,54.7,47135.0,44.9722,45.0793,44.9557,45.0546,47135.0
2020-05-27 11:45:00,54.71,54.76,54.68,54.73,27276.0,45.0628,45.104,45.0381,45.0793,27276.0
2020-05-27 11:50:00,54.72,54.84,54.71,54.8,34365.0,45.071,45.1699,45.0628,45.1369,34365.0
2020-05-27 11:55:00,54.8,54.85,54.76,54.78,15445.0,45.1369,45.1781,45.104,45.1205,15445.0
2020-05-27 12:00:00,54.78,54.8,54.67,54.7,33211.0,45.1205,45.1369,45.0299,45.0546,33211.0
2020-05-27 12:05:00,54.69,54.69,54.59,54.64,24394.0,45.0463,45.0463,44.964,45.0051,24394.0
2020-05-27 12:10:00,54.65,54.66,54.56,54.59,19503.0,45.0134,45.0216,44.9393,44.964,19503.0
2020-05-27 12:15:00,54.59,54.59,54.47,54.47,65864.0,44.964,44.964,44.8651,44.8651,65864.0
2020-05-27 12:20:00,54.49,54.49,54.4,54.48,45310.0,44.8816,44.8816,44.8075,44.8734,45310.0
2020-05-27 12:25:00,54.5,54.62,54.5,54.52,44824.0,44.8898,44.9887,44.8898,44.9063,44824.0
2020-05-27 12:30:00,54.53,54.55,54.46,54.55,20295.0,44.9145,44.931,44.8569,44.931,20295.0
2020-05-27 12:35:00,54.54,54.57,54.43,54.56,24690.0,44.9228,44.9475,44.8322,44.9393,24690.0
2020-05-27 12:40:00,54.56,54.58,54.51,54.58,20331.0,44.9393,44.9557,44.8981,44.9557,20331.0
2020-05-27 12:45:00,54.59,54.59,54.5,54.5,22901.0,44.964,44.964,44.8898,44.8898,22901.0
2020-05-27 12:50:00,54.48,54.54,54.46,54.54,25204.0,44.8734,44.9228,44.8569,44.9228,25204.0
2020-05-27 12:55:00,54.54,54.58,54.52,54.58,15098.0,44.9228,44.9557,44.9063,44.9557,15098.0
2020-05-27 13:00:00,54.58,54.66,54.5,54.64,32871.0,44.9557,45.0216,44.8898,45.0051,32871.0
2020-05-27 13:05:00,54.64,54.69,54.58,54.59,10187.0,45.0051,45.0463,44.9557,44.964,10187.0
2020-05-27 13:10:00,54.59,54.64,54.56,54.59,16840.0,44.964,45.0051,44.9393,44.964,16840.0
2020-05-27 13:15:00,54.61,54.62,54.56,54.58,8787.0,44.9804,44.9887,44.9393,44.9557,8787.0
2020-05-27 13:20:00,54.59,54.62,54.54,54.59,27604.0,44.964,44.9887,44.9228,44.964,27604.0
2020-05-27 13:25:00,54.61,54.62,54.47,54.52,21817.0,44.9804,44.9887,44.8651,44.9063,21817.0
2020-05-27 13:30:00,54.51,54.52,54.39,54.42,21391.0,44.8981,44.9063,44.7992,44.8239,21391.0
2020-05-27 13:35:00,54.43,54.53,54.39,54.53,13456.0,44.8322,44.9145,44.7992,44.9145,13456.0
2020-05-27 13:40:00,54.53,54.56,54.47,54.51,10938.0,44.9145,44.9393,44.8651,44.8981,10938.0
2020-05-27 13:45:00,54.5,54.53,54.44,54.44,11960.0,44.8898,44.9145,44.8404,44.8404,11960.0
2020-05-27 13:50:00,54.44,54.52,54.42,54.48,22660.0,44.8404,44.9063,44.8239,44.8734,22660.0
2020-05-27 13:55:00,54.49,54.58,54.48,54.5,17606.0,44.8816,44.9557,44.8734,44.8898,17606.0
2020-05-27 14:00:00,54.5,54.65,54.49,54.59,16983.0,44.8898,45.0134,44.8816,44.964,16983.0
2020-05-27 14:05:00,54.58,54.65,54.55,54.65,16063.0,44.9557,45.0134,44.931,45.0134,16063.0
2020-05-27 14:10:00,54.64,54.74,54.64,54.66,34173.0,45.0051,45.0875,45.0051,45.0216,34173.0
2020-05-27 14:15:00,54.66,54.7,54.63,54.69,39763.0,45.0216,45.0546,44.9969,45.0463,39763.0
2020-05-27 14:20:00,54.7,54.74,54.64,54.64,27496.0,45.0546,45.0875,45.0051,45.0051,27496.0
2020-05-27 14:25:00,54.62,54.67,54.62,54.65,13991.0,44.9887,45.0299,44.9887,45.0134,13991.0
2020-05-27 14:30:00,54.65,54.7,54.6,54.68,24222.0,45.0134,45.0546,44.9722,45.0381,24222.0
2020-05-27 14:35:00,54.68,54.74,54.64,54.73,35587.0,45.0381,45.0875,45.0051,45.0793,35587.0
2020-05-27 14:40:00,54.73,54.77,54.64,54.65,31433.0,45.0793,45.1122,45.0051,45.0134,31433.0
2020-05-27 14:45:00,54.65,54.67,54.6,54.64,23638.0,45.0134,45.0299,44.9722,45.0051,23638.0
2020-05-27 14:50:00,54.65,54.75,54.62,54.75,19444.0,45.0134,45.0957,44.9887,45.0957,19444.0
2020-05-27 14:55:00,54.74,54.75,54.69,54.75,44354.0,45.0875,45.0957,45.0463,45.0957,44354.0
2020-05-27 15:00:00,54.74,54.77,54.69,54.74,23768.0,45.0875,45.1122,45.0463,45.0875,23768.0
2020-05-27 15:05:00,54.74,54.74,54.64,54.65,21260.0,45.0875,45.0875,45.0051,45.0134,21260.0
2020-05-27 15:10:00,54.65,54.71,54.64,54.66,28234.0,45.0134,45.0628,45.0051,45.0216,28234.0
2020-05-27 15:15:00,54.67,54.71,54.65,54.66,21238.0,45.0299,45.0628,45.0134,45.0216,21238.0
2020-05-27 15:20:00,54.65,54.7,54.64,54.69,13669.0,45.0134,45.0546,45.0051,45.0463,13669.0
2020-05-27 15:25:00,54.69,54.74,54.65,54.71,34493.0,45.0463,45.0875,45.0134,45.0628,34493.0
2020-05-27 15:30:00,54.7,54.72,54.61,54.64,47300.0,45.0546,45.071,44.9804,45.0051,47300.0
2020-05-27 15:35:00,54.64,54.65,54.57,54.63,38399.0,45.0051,45.0134,44.9475,44.9969,38399.0
2020-05-27 15:40:00,54.62,54.75,54.61,54.73,46791.0,44.9887,45.0957,44.9804,45.0793,46791.0
2020-05-27 15:45:00,54.73,54.88,54.71,54.82,71721.0,45.0793,45.2028,45.0628,45.1534,71721.0
2020-05-27 15:50:00,54.82,54.88,54.74,54.83,141378.0,45.1534,45.2028,45.0875,45.1616,141378.0
2020-05-27 15:55:00,54.83,55.03,54.79,55.01,250968.0,45.1616,45.3264,45.1287,45.3099,250968.0
2020-05-28 09:30:00,55.69,55.83,55.52,55.82,107083.0,45.87,45.9853,45.73,45.9771,107083.0
2020-05-28 09:35:00,55.83,56.07,55.83,56.06,86734.0,45.9853,46.183,45.9853,46.1748,86734.0
2020-05-28 09:40:00,56.06,56.06,55.79,55.91,51564.0,46.1748,46.1748,45.9524,46.0512,51564.0
2020-05-28 09:45:00,55.91,55.93,55.82,55.93,47052.0,46.0512,46.0677,45.9771,46.0677,47052.0
2020-05-28 09:50:00,55.95,56.15,55.94,56.15,49448.0,46.0841,46.2489,46.0759,46.2489,49448.0
2020-05-28 09:55:00,56.14,56.21,56.11,56.16,53032.0,46.2406,46.2983,46.2159,46.2571,53032.0
2020-05-28 10:00:00,56.16,56.28,56.03,56.04,39279.0,46.2571,46.356,46.15,46.1583,39279.0
2020-05-28 10:05:00,56.03,56.14,56.02,56.14,31504.0,46.15,46.2406,46.1418,46.2406,31504.0
2020-05-28 10:10:00,56.15,56.34,56.15,56.17,42214.0,46.2489,46.4054,46.2489,46.2654,42214.0
2020-05-28 10:15:00,56.16,56.16,55.88,55.95,33150.0,46.2571,46.2571,46.0265,46.0841,33150.0
2020-05-28 10:20:00,55.94,56.18,55.94,56.16,24268.0,46.0759,46.2736,46.0759,46.2571,24268.0
2020-05-28 10:25:00,56.16,56.2,56.11,56.13,22661.0,46.2571,46.2901,46.2159,46.2324,22661.0
2020-05-28 10:30:00,56.14,56.18,56.09,56.16,71686.0,46.2406,46.2736,46.1995,46.2571,71686.0
2020-05-28 10:35:00,56.16,56.26,56.13,56.16,29589.0,46.2571,46.3395,46.2324,46.2571,29589.0
2020-05-28 10:40:00,56.16,56.31,56.13,56.31,35196.0,46.2571,46.3807,46.2324,46.3807,35196.0
2020-05-28 10:45:00,56.31,56.35,56.28,56.29,40804.0,46.3807,46.4136,46.356,46.3642,40804.0
2020-05-28 10:50:00,56.27,56.37,56.22,56.33,55487.0,46.3477,46.4301,46.3065,46.3971,55487.0
2020-05-28 10:55:00,56.31,56.45,56.31,56.4,36309.0,46.3807,46.496,46.3807,46.4548,36309.0
2020-05-28 11:00:00,56.41,56.51,56.4,56.44,52812.0,46.463,46.5454,46.4548,46.4877,52812.0
2020-05-28 11:05:00,56.44,56.48,56.34,56.34,48371.0,46.4877,46.5207,46.4054,46.4054,48371.0
2020-05-28 11:10:00,56.33,56.48,56.28,56.43,29856.0,46.3971,46.5207,46.356,46.4795,29856.0
2020-05-28 11:15:00,56.43,56.48,56.35,56.47,50558.0,46.4795,46.5207,46.4136,46.5125,50558.0
2020-05-28 11:20:00,56.44,56.48,56.37,56.41,30748.0,46.4877,46.5207,46.4301,46.463,30748.0
2020-05-28 11:25:00,56.41,56.49,56.37,56.48,34395.0,46.463,46.5289,46.4301,46.5207,34395.0
2020-05-28 11:30:00,56.48,56.57,56.39,56.39,32991.0,46.5207,46.5948,46.4466,46.4466,32991.0
2020-05-28 11:35:00,56.39,56.5,56.37,56.47,27456.0,46.4466,46.5372,46.4301,46.5125,27456.0
2020-05-28 11:40:00,56.46,56.51,56.4,56.43,34473.0,46.5042,46.5454,46.4548,46.4795,34473.0
2020-05-28 11:45:00,56.43,56.53,56.4,56.48,23951.0,46.4795,46.5619,46.4548,46.5207,23951.0
2020-05-28 11:50:00,56.48,56.56,56.47,56.53,25590.0,46.5207,46.5866,46.5125,46.5619,25590.0
2020-05-28 11:55:00,56.53,56.54,56.43,56.46,27513.0,46.5619,46.5701,46.4795,46.5042,27513.0
2020-05-28 12:00:00,56.46,56.47,56.39,56.42,26162.0,46.5042,46.5125,46.4466,46.4713,26162.0
2020-05-28 12:05:00,56.43,56.52,56.42,56.51,18862.0,46.4795,46.5536,46.4713,46.5454,18862.0
2020-05-28 12:10:00,56.5,56.52,56.41,56.42,26137.0,46.5372,46.5536,46.463,46.4713,26137.0
2020-05-28 12:15:00,56.42,56.44,56.38,56.38,24511.0,46.4713,46.4877,46.4383,46.4383,24511.0
2020-05-28 12:20:00,56.35,56.41,56.34,56.4,17313.0,46.4136,46.463,46.4054,46.4548,17313.0
2020-05-28 12:25:00,56.39,56.41,56.35,56.35,16291.0,46.4466,46.463,46.4136,46.4136,16291.0
2020-05-28 12:30:00,56.35,56.36,56.29,56.29,14306.0,46.4136,46.4219,46.3642,46.3642,14306.0
2020-05-28 12:35:00,56.29,56.43,56.27,56.4,26070.0,46.3642,46.4795,46.3477,46.4548,26070.0
2020-05-28 12:40:00,56.41,56.55,56.38,56.53,31380.0,46.463,46.5783,46.4383,46.5619,31380.0
2020-05-28 12:45:00,56.53,56.59,56.51,56.53,19991.0,46.5619,46.6113,46.5454,46.5619,19991.0
2020-05-28 12:50:00,56.52,56.61,56.5,56.59,25870.0,46.5536,46.6278,46.5372,46.6113,25870.0
2020-05-28 12:55:00,56.58,56.59,56.45,56.46,17439.0,46.6031,46.6113,46.496,46.5042,17439.0
2020-05-28 13:00:00,56.47,56.57,56.47,56.55,14926.0,46.5125,46.5948,46.5125,46.5783,14926.0
2020-05-28 13:05:00,56.54,56.55,56.47,56.52,15237.0,46.5701,46.5783,46.5125,46.5536,15237.0
2020-05-28 13:10:00,56.52,56.56,56.49,56.53,15809.0,46.5536,46.5866,46.5289,46.5619,15809.0
2020-05-28 13:15:00,56.54,56.54,56.45,56.46,16223.0,46.5701,46.5701,46.496,46.5042,16223.0
2020-05-28 13:20:00,56.46,56.5,56.41,56.49,14641.0,46.5042,46.5372,46.463,46.5289,14641.0
2020-05-28 13:25:00,56.48,56.53,56.44,56.49,26946.0,46.5207,46.5619,46.4877,46.5289,26946.0
2020-05-28 13:30:00,56.5,56.52,56.46,56.46,54648.0,46.5372,46.5536,46.5042,46.5042,54648.0
2020-05-28 13:35:00,56.46,56.52,56.42,56.48,44853.0,46.5042,46.5536,46.4713,46.5207,44853.0
2020-05-28 13:40:00,56.48,56.51,56.45,56.48,22789.0,46.5207,46.5454,46.496,46.5207,22789.0
2020-05-28 13:45:00,56.48,56.54,56.46,56.53,23601.0,46.5207,46.5701,46.5042,46.5619,23601.0
2020-05-28 13:50:00,56.53,56.61,56.51,56.56,26993.0,46.5619,46.6278,46.5454,46.5866,26993.0
2020-05-28 13:55:00,56.56,56.61,56.51,56.52,14511.0,46.5866,46.6278,46.5454,46.5536,14511.0
2020-05-28 14:00:00,56.53,56.66,56.52,56.65,77889.0,46.5619,46.669,46.5536,46.6607,77889.0
2020-05-28 14:05:00,56.65,56.72,56.63,56.67,21661.0,46.6607,46.7184,46.6442,46.6772,21661.0
2020-05-28 14:10:00,56.64,56.68,56.62,56.62,18609.0,46.6525,46.6854,46.636,46.636,18609.0
2020-05-28 14:15:00,56.61,56.79,56.61,56.77,39324.0,46.6278,46.776,46.6278,46.7596,39324.0
2020-05-28 14:20:00,56.77,56.83,56.76,56.77,23343.0,46.7596,46.809,46.7513,46.7596,23343.0
2020-05-28 14:25:00,56.76,56.8,56.72,56.75,32872.0,46.7513,46.7843,46.7184,46.7431,32872.0
2020-05-28 14:30:00,56.75,56.79,56.73,56.76,42618.0,46.7431,46.776,46.7266,46.7513,42618.0
2020-05-28 14:35:00,56.77,56.82,56.72,56.75,29480.0,46.7596,46.8007,46.7184,46.7431,29480.0
2020-05-28 14:40:00,56.76,56.79,56.71,56.77,55389.0,46.7513,46.776,46.7101,46.7596,55389.0
2020-05-28 14:45:00,56.77,56.84,56.71,56.83,26634.0,46.7596,46.8172,46.7101,46.809,26634.0
2020-05-28 14:50:00,56.84,56.88,56.8,56.8,30206.0,46.8172,46.8502,46.7843,46.7843,30206.0
2020-05-28 14:55:00,56.8,56.89,56.75,56.87,40293.0,46.7843,46.8584,46.7431,46.8419,40293.0
2020-05-28 15:00:00,56.87,56.93,56.85,56.91,40299.0,46.8419,46.8913,46.8254,46.8749,40299.0
2020-05-28 15:05:00,56.92,56.96,56.87,56.88,34516.0,46.8831,46.9161,46.8419,46.8502,34516.0
2020-05-28 15:10:00,56.87,57.05,56.84,57.02,49081.0,46.8419,46.9902,46.8172,46.9655,49081.0
2020-05-28 15:15:00,57.02,57.02,56.85,56.87,94400.0,46.9655,46.9655,46.8254,46.8419,94400.0
2020-05-28 15:20:00,56.87,56.95,56.84,56.91,45148.0,46.8419,46.9078,46.8172,46.8749,45148.0
2020-05-28 15:25:00,56.9,57.01,56.87,56.89,104225.0,46.8666,46.9572,46.8419,46.8584,104225.0
2020-05-28 15:30:00,56.89,56.95,56.7,56.7,60273.0,46.8584,46.9078,46.7019,46.7019,60273.0
2020-05-28 15:35:00,56.7,56.77,56.66,56.69,74546.0,46.7019,46.7596,46.669,46.6937,74546.0
2020-05-28 15:40:00,56.68,56.76,56.65,56.7,47623.0,46.6854,46.7513,46.6607,46.7019,47623.0
2020-05-28 15:45:00,56.68,56.76,56.63,56.65,57626.0,46.6854,46.7513,46.6442,46.6607,57626.0
2020-05-28 15:50:00,56.65,56.79,56.6,56.77,112225.0,46.6607,46.776,46.6195,46.7596,112225.0
2020-05-28 15:55:00,56.77,56.99,56.77,56.91,263993.0,46.7596,46.9408,46.7596,46.8749,263993.0
2020-05-29 09:30:00,56.53,56.68,56.18,56.6,63239.0,46.5619,46.6854,46.2736,46.6195,63239.0
2020-05-29 09:35:00,56.6,56.72,56.5,56.53,87217.0,46.6195,46.7184,46.5372,46.5619,87217.0
2020-05-29 09:40:00,56.55,56.69,56.44,56.65,63217.0,46.5783,46.6937,46.4877,46.6607,63217.0
2020-05-29 09:45:00,56.65,56.73,56.56,56.7,47327.0,46.6607,46.7266,46.5866,46.7019,47327.0
2020-05-29 09:50:00,56.68,56.91,56.62,56.9,29403.0,46.6854,46.8749,46.636,46.8666,29403.0
2020-05-29 09:55:00,56.9,57.04,56.69,57.02,146430.0,46.8666,46.9819,46.6937,46.9655,146430.0
2020-05-29 10:00:00,57.02,57.25,57.0,57.22,62018.0,46.9655,47.1549,46.949,47.1302,62018.0
2020-05-29 10:05:00,57.21,57.37,57.2,57.35,47885.0,47.122,47.2538,47.1137,47.2373,47885.0
2020-05-29 10:10:00,57.35,57.37,57.24,57.25,54964.0,47.2373,47.2538,47.1467,47.1549,54964.0
2020-05-29 10:15:00,57.25,57.32,57.21,57.31,57912.0,47.1549,47.2126,47.122,47.2043,57912.0
2020-05-29 10:20:00,57.29,57.41,57.24,57.4,33839.0,47.1879,47.2867,47.1467,47.2785,33839.0
2020-05-29 10:25:00,57.41,57.43,57.11,57.13,87267.0,47.2867,47.3032,47.0396,47.0561,87267.0
2020-05-29 10:30:00,57.14,57.33,57.12,57.21,44142.0,47.0643,47.2208,47.0478,47.122,44142.0
2020-05-29 10:35:00,57.2,57.21,57.07,57.07,78855.0,47.1137,47.122,47.0067,47.0067,78855.0
2020-05-29 10:40:00,57.07,57.17,57.05,57.06,50107.0,47.0067,47.089,46.9902,46.9984,50107.0
2020-05-29 10:45:00,57.06,57.1,56.98,57.04,35404.0,46.9984,47.0314,46.9325,46.9819,35404.0
2020-05-29 10:50:00,57.05,57.05,56.97,57.02,38134.0,46.9902,46.9902,46.9243,46.9655,38134.0
2020-05-29 10:55:00,57.02,57.08,56.99,57.01,27179.0,46.9655,47.0149,46.9408,46.9572,27179.0
2020-05-29 11:00:00,57.01,57.1,56.98,57.07,41574.0,46.9572,47.0314,46.9325,47.0067,41574.0
2020-05-29 11:05:00,57.07,57.08,57.0,57.02,42474.0,47.0067,47.0149,46.949,46.9655,42474.0
2020-05-29 11:10:00,57.0,57.15,56.98,57.14,75700.0,46.949,47.0725,46.9325,47.0643,75700.0
2020-05-29 11:15:00,57.12,57.16,57.04,57.12,44810.0,47.0478,47.0808,46.9819,47.0478,44810.0
2020-05-29 11:20:00,57.09,57.17,57.08,57.14,31047.0,47.0231,47.089,47.0149,47.0643,31047.0
2020-05-29 11:25:00,57.14,57.24,57.13,57.15,43643.0,47.0643,47.1467,47.0561,47.0725,43643.0
2020-05-29 11:30:00,57.15,57.29,57.13,57.25,35415.0,47.0725,47.1879,47.0561,47.1549,35415.0
2020-05-29 11:35:00,57.25,57.34,57.2,57.21,25769.0,47.1549,47.229,47.1137,47.122,25769.0
2020-05-29 11:40:00,57.21,57.28,57.13,57.15,27989.0,47.122,47.1796,47.0561,47.0725,27989.0
2020-05-29 11:45:00,57.15,57.16,57.06,57.07,41155.0,47.0725,47.0808,46.9984,47.0067,41155.0
2020-05-29 11:50:00,57.07,57.13,57.05,57.07,24500.0,47.0067,47.0561,46.9902,47.0067,24500.0
2020-05-29 11:55:00,57.07,57.13,57.05,57.08,21084.0,47.0067,47.0561,46.9902,47.0149,21084.0
2020-05-29 12:00:00,57.09,57.18,57.05,57.12,22103.0,47.0231,47.0973,46.9902,47.0478,22103.0
2020-05-29 12:05:00,57.12,57.19,57.1,57.13,54853.0,47.0478,47.1055,47.0314,47.0561,54853.0
2020-05-29 12:10:00,57.13,57.17,57.09,57.11,17785.0,47.0561,47.089,47.0231,47.0396,17785.0
2020-05-29 12:15:00,57.11,57.16,56.97,57.02,46741.0,47.0396,47.0808,46.9243,46.9655,46741.0
2020-05-29 12:20:00,57.01,57.04,56.98,56.99,61856.0,46.9572,46.9819,46.9325,46.9408,61856.0
2020-05-29 12:25:00,57.0,57.06,56.98,57.01,42582.0,46.949,46.9984,46.9325,46.9572,42582.0
2020-05-29 12:30:00,57.0,57.08,57.0,57.03,25442.0,46.949,47.0149,46.949,46.9737,25442.0
2020-05-29 12:35:00,57.03,57.11,57.0,57.11,23061.0,46.9737,47.0396,46.949,47.0396,23061.0
2020-05-29 12:40:00,57.11,57.11,57.02,57.03,19668.0,47.0396,47.0396,46.9655,46.9737,19668.0
2020-05-29 12:45:00,57.02,57.09,57.01,57.03,33575.0,46.9655,47.0231,46.9572,46.9737,33575.0
2020-05-29 12:50:00,57.03,57.03,56.82,56.93,67708.0,46.9737,46.9737,46.8007,46.8913,67708.0
2020-05-29 12:55:00,56.92,57.28,56.9,57.18,53795.0,46.8831,47.1796,46.8666,47.0973,53795.0
2020-05-29 13:00:00,57.19,57.19,57.05,57.05,28110.0,47.1055,47.1055,46.9902,46.9902,28110.0
2020-05-29 13:05:00,57.04,57.08,57.0,57.04,33635.0,46.9819,47.0149,46.949,46.9819,33635.0
2020-05-29 13:10:00,57.05,57.16,57.02,57.11,15477.0,46.9902,47.0808,46.9655,47.0396,15477.0
2020-05-29 13:15:00,57.12,57.14,57.07,57.08,19134.0,47.0478,47.0643,47.0067,47.0149,19134.0
2020-05-29 13:20:00,57.09,57.12,57.05,57.09,19106.0,47.0231,47.0478,46.9902,47.0231,19106.0
2020-05-29 13:25:00,57.09,57.09,57.02,57.07,31912.0,47.0231,47.0231,46.9655,47.0067,31912.0
2020-05-29 13:30:00,57.07,57.11,57.04,57.09,18633.0,47.0067,47.0396,46.9819,47.0231,18633.0
2020-05-29 13:35:00,57.07,57.11,57.05,57.06,33041.0,47.0067,47.0396,46.9902,46.9984,33041.0
2020-05-29 13:40:00,57.05,57.14,57.05,57.1,18254.0,46.9902,47.0643,46.9902,47.0314,18254.0
2020-05-29 13:45:00,57.09,57.19,57.07,57.16,24850.0,47.0231,47.1055,47.0067,47.0808,24850.0
2020-05-29 13:50:00,57.16,57.17,57.08,57.11,29769.0,47.0808,47.089,47.0149,47.0396,29769.0
2020-05-29 13:55:00,57.11,57.18,57.09,57.17,21025.0,47.0396,47.0973,47.0231,47.089,21025.0
2020-05-29 14:00:00,57.17,57.31,57.16,57.25,45795.0,47.089,47.2043,47.0808,47.1549,45795.0
2020-05-29 14:05:00,57.24,57.43,57.2,57.41,38090.0,47.1467,47.3032,47.1137,47.2867,38090.0
2020-05-29 14:10:00,57.41,57.46,57.29,57.29,44550.0,47.2867,47.3279,47.1879,47.1879,44550.0
2020-05-29 14:15:00,57.33,57.34,57.22,57.33,23355.0,47.2208,47.229,47.1302,47.2208,23355.0
2020-05-29 14:20:00,57.34,57.44,57.32,57.4,39360.0,47.229,47.3114,47.2126,47.2785,39360.0
2020-05-29 14:25:00,57.39,57.51,57.34,57.51,49994.0,47.2702,47.3691,47.229,47.3691,49994.0
2020-05-29 14:30:00,57.51,57.53,57.4,57.46,47603.0,47.3691,47.3855,47.2785,47.3279,47603.0
2020-05-29 14:35:00,57.47,57.51,57.41,57.46,25309.0,47.3361,47.3691,47.2867,47.3279,25309.0
2020-05-29 14:40:00,57.46,57.48,57.39,57.41,48936.0,47.3279,47.3444,47.2702,47.2867,48936.0
2020-05-29 14:45:00,57.41,57.45,57.28,57.29,39349.0,47.2867,47.3196,47.1796,47.1879,39349.0
2020-05-29 14:50:00,57.3,57.3,57.06,57.26,100636.0,47.1961,47.1961,46.9984,47.1632,100636.0
2020-05-29 14:55:00,57.25,57.66,57.21,57.64,72344.0,47.1549,47.4926,47.122,47.4761,72344.0
2020-05-29 15:00:00,57.65,57.71,57.46,57.54,54106.0,47.4844,47.5338,47.3279,47.3938,54106.0
2020-05-29 15:05:00,57.54,57.54,57.4,57.44,37335.0,47.3938,47.3938,47.2785,47.3114,37335.0
2020-05-29 15:10:00,57.43,57.47,57.29,57.31,56529.0,47.3032,47.3361,47.1879,47.2043,56529.0
2020-05-29 15:15:00,57.32,57.43,57.29,57.4,39098.0,47.2126,47.3032,47.1879,47.2785,39098.0
2020-05-29 15:20:00,57.39,57.51,57.38,57.49,34935.0,47.2702,47.3691,47.262,47.3526,34935.0
2020-05-29 15:25:00,57.49,57.49,57.29,57.3,34103.0,47.3526,47.3526,47.1879,47.1961,34103.0
2020-05-29 15:30:00,57.28,57.4,57.2,57.25,38552.0,47.1796,47.2785,47.1137,47.1549,38552.0
2020-05-29 15:35:00,57.26,57.32,57.14,57.21,53750.0,47.1632,47.2126,47.0643,47.122,53750.0
2020-05-29 15:40:00,57.2,57.21,57.07,57.18,82001.0,47.1137,47.122,47.0067,47.0973,82001.0
2020-05-29 15:45:00,57.18,57.22,57.0,57.06,80989.0,47.0973,47.1302,46.949,46.9984,80989.0
2020-05-29 15:50:00,57.08,57.31,56.71,57.21,121409.0,47.0149,47.2043,46.7101,47.122,121409.0
2020-05-29 15:55:00,57.21,57.38,57.04,57.07,429001.0,47.122,47.262,46.9819,47.0067,429001.0
2020-06-01 09:30:00,57.1,57.24,57.04,57.13,68329.0,47.0314,47.1467,46.9819,47.0561,68329.0
2020-06-01 09:35:00,57.13,57.22,56.9,56.9,22528.0,47.0561,47.1302,46.8666,46.8666,22528.0
2020-06-01 09:40:00,56.89,57.08,56.85,57.03,43030.0,46.8584,47.0149,46.8254,46.9737,43030.0
2020-06-01 09:45:00,57.02,57.04,56.74,56.93,30418.0,46.9655,46.9819,46.7348,46.8913,30418.0
2020-06-01 09:50:00,56.95,57.01,56.69,56.71,24791.0,46.9078,46.9572,46.6937,46.7101,24791.0
2020-06-01 09:55:00,56.73,56.74,56.53,56.7,25274.0,46.7266,46.7348,46.5619,46.7019,25274.0
2020-06-01 10:00:00,56.73,56.82,56.52,56.6,23098.0,46.7266,46.8007,46.5536,46.6195,23098.0
2020-06-01 10:05:00,56.6,56.64,56.52,56.58,35138.0,46.6195,46.6525,46.5536,46.6031,35138.0
2020-06-01 10:10:00,56.6,56.84,56.6,56.71,23417.0,46.6195,46.8172,46.6195,46.7101,23417.0
2020-06-01 10:15:00,56.71,56.83,56.71,56.8,26163.0,46.7101,46.809,46.7101,46.7843,26163.0
2020-06-01 10:20:00,56.79,56.88,56.77,56.88,19226.0,46.776,46.8502,46.7596,46.8502,19226.0
2020-06-01 10:25:00,56.88,56.95,56.77,56.88,28155.0,46.8502,46.9078,46.7596,46.8502,28155.0
2020-06-01 10:30:00,56.89,56.9,56.67,56.67,21695.0,46.8584,46.8666,46.6772,46.6772,21695.0
2020-06-01 10:35:00,56.68,56.73,56.62,56.65,19805.0,46.6854,46.7266,46.636,46.6607,19805.0
2020-06-01 10:40:00,56.66,56.69,56.62,56.65,32942.0,46.669,46.6937,46.636,46.6607,32942.0
2020-06-01 10:45:00,56.66,56.83,56.65,56.71,19589.0,46.669,46.809,46.6607,46.7101,19589.0
2020-06-01 10:50:00,56.7,56.7,56.57,56.64,33491.0,46.7019,46.7019,46.5948,46.6525,33491.0
2020-06-01 10:55:00,56.64,56.68,56.57,56.63,18895.0,46.6525,46.6854,46.5948,46.6442,18895.0
2020-06-01 11:00:00,56.63,56.68,56.54,56.55,18079.0,46.6442,46.6854,46.5701,46.5783,18079.0
2020-06-01 11:05:00,56.55,56.69,56.54,56.63,15679.0,46.5783,46.6937,46.5701,46.6442,15679.0
2020-06-01 11:10:00,56.62,56.79,56.59,56.78,25778.0,46.636,46.776,46.6113,46.7678,25778.0
2020-06-01 11:15:00,56.79,56.8,56.68,56.71,35310.0,46.776,46.7843,46.6854,46.7101,35310.0
2020-06-01 11:20:00,56.72,56.82,56.68,56.77,11766.0,46.7184,46.8007,46.6854,46.7596,11766.0
2020-06-01 11:25:00,56.76,56.82,56.68,56.73,20624.0,46.7513,46.8007,46.6854,46.7266,20624.0
2020-06-01 11:30:00,56.73,56.83,56.68,56.83,25249.0,46.7266,46.809,46.6854,46.809,25249.0
2020-06-01 11:35:00,56.81,56.87,56.77,56.87,14698.0,46.7925,46.8419,46.7596,46.8419,14698.0
2020-06-01 11:40:00,56.88,56.94,56.85,56.88,20647.0,46.8502,46.8996,46.8254,46.8502,20647.0
2020-06-01 11:45:00,56.9,57.01,56.87,57.0,15806.0,46.8666,46.9572,46.8419,46.949,15806.0
2020-06-01 11:50:00,57.0,57.15,56.99,57.06,18124.0,46.949,47.0725,46.9408,46.9984,18124.0
2020-06-01 11:55:00,57.05,57.05,56.86,56.87,15259.0,46.9902,46.9902,46.8337,46.8419,15259.0
2020-06-01 12:00:00,56.87,56.94,56.86,56.94,21584.0,46.8419,46.8996,46.8337,46.8996,21584.0
2020-06-01 12:05:00,56.95,57.05,56.94,57.01,16620.0,46.9078,46.9902,46.8996,46.9572,16620.0
2020-06-01 12:10:00,57.01,57.11,57.0,57.09,21424.0,46.9572,47.0396,46.949,47.0231,21424.0
2020-06-01 12:15:00,57.07,57.12,57.04,57.09,14773.0,47.0067,47.0478,46.9819,47.0231,14773.0
2020-06-01 12:20:00,57.09,57.15,57.09,57.14,12855.0,47.0231,47.0725,47.0231,47.0643,12855.0
2020-06-01 12:25:00,57.14,57.14,57.02,57.02,10854.0,47.0643,47.0643,46.9655,46.9655,10854.0
2020-06-01 12:30:00,57.05,57.06,57.02,57.05,10738.0,46.9902,46.9984,46.9655,46.9902,10738.0
2020-06-01 12:35:00,57.05,57.12,57.04,57.09,21786.0,46.9902,47.0478,46.9819,47.0231,21786.0
2020-06-01 12:40:00,57.1,57.14,57.04,57.04,17311.0,47.0314,47.0643,46.9819,46.9819,17311.0
2020-06-01 12:45:00,57.05,57.13,57.04,57.13,21028.0,46.9902,47.0561,46.9819,47.0561,21028.0
2020-06-01 12:50:00,57.13,57.19,57.1,57.17,25961.0,47.0561,47.1055,47.0314,47.089,25961.0
2020-06-01 12:55:00,57.18,57.24,57.14,57.23,21826.0,47.0973,47.1467,47.0643,47.1384,21826.0
2020-06-01 13:00:00,57.23,57.23,57.16,57.21,13580.0,47.1384,47.1384,47.0808,47.122,13580.0
2020-06-01 13:05:00,57.21,57.24,57.17,57.21,22143.0,47.122,47.1467,47.089,47.122,22143.0
2020-06-01 13:10:00,57.21,57.23,57.19,57.21,14816.0,47.122,47.1384,47.1055,47.122,14816.0
2020-06-01 13:15:00,57.21,57.34,57.2,57.34,33847.0,47.122,47.229,47.1137,47.229,33847.0
2020-06-01 13:20:00,57.33,57.41,57.31,57.41,34297.0,47.2208,47.2867,47.2043,47.2867,34297.0
2020-06-01 13:25:00,57.41,57.62,57.39,57.61,29233.0,47.2867,47.4597,47.2702,47.4514,29233.0
2020-06-01 13:30:00,57.61,57.65,57.56,57.63,17675.0,47.4514,47.4844,47.4103,47.4679,17675.0
2020-06-01 13:35:00,57.64,57.72,57.62,57.7,36765.0,47.4761,47.542,47.4597,47.5256,36765.0
2020-06-01 13:40:00,57.7,57.81,57.69,57.8,26687.0,47.5256,47.6162,47.5173,47.6079,26687.0
2020-06-01 13:45:00,57.8,57.87,57.78,57.86,26135.0,47.6079,47.6656,47.5915,47.6574,26135.0
2020-06-01 13:50:00,57.86,57.88,57.76,57.78,18735.0,47.6574,47.6738,47.575,47.5915,18735.0
2020-06-01 13:55:00,57.79,57.81,57.72,57.81,22731.0,47.5997,47.6162,47.542,47.6162,22731.0
2020-06-01 14:00:00,57.82,57.86,57.79,57.83,20958.0,47.6244,47.6574,47.5997,47.6326,20958.0
2020-06-01 14:05:00,57.83,57.95,57.8,57.95,26712.0,47.6326,47.7315,47.6079,47.7315,26712.0
2020-06-01 14:10:00,57.95,57.97,57.89,57.91,21288.0,47.7315,47.748,47.6821,47.6985,21288.0
2020-06-01 14:15:00,57.91,57.93,57.9,57.91,32156.0,47.6985,47.715,47.6903,47.6985,32156.0
2020-06-01 14:20:00,57.91,57.94,57.89,57.93,47192.0,47.6985,47.7232,47.6821,47.715,47192.0
2020-06-01 14:25:00,57.93,57.98,57.9,57.96,15497.0,47.715,47.7562,47.6903,47.7397,15497.0
2020-06-01 14:30:00,57.94,57.99,57.9,57.98,23812.0,47.7232,47.7644,47.6903,47.7562,23812.0
2020-06-01 14:35:00,57.97,58.1,57.95,58.02,72851.0,47.748,47.855,47.7315,47.7891,72851.0
2020-06-01 14:40:00,58.02,58.1,58.01,58.08,18875.0,47.7891,47.855,47.7809,47.8386,18875.0
2020-06-01 14:45:00,58.08,58.09,58.0,58.04,27013.0,47.8386,47.8468,47.7727,47.8056,27013.0
2020-06-01 14:50:00,58.05,58.12,58.04,58.06,19131.0,47.8138,47.8715,47.8056,47.8221,19131.0
2020-06-01 14:55:00,58.06,58.08,57.98,57.99,39441.0,47.8221,47.8386,47.7562,47.7644,39441.0
2020-06-01 15:00:00,58.0,58.05,58.0,58.02,33000.0,47.7727,47.8138,47.7727,47.7891,33000.0
2020-06-01 15:05:00,58.02,58.08,58.01,58.02,41643.0,47.7891,47.8386,47.7809,47.7891,41643.0
2020-06-01 15:10:00,58.03,58.03,57.93,57.97,37304.0,47.7974,47.7974,47.715,47.748,37304.0
2020-06-01 15:15:00,57.97,58.01,57.93,57.98,35341.0,47.748,47.7809,47.715,47.7562,35341.0
2020-06-01 15:20:00,57.97,58.05,57.96,58.0,28965.0,47.748,47.8138,47.7397,47.7727,28965.0
2020-06-01 15:25:00,58.0,58.04,57.97,57.98,35681.0,47.7727,47.8056,47.748,47.7562,35681.0
2020-06-01 15:30:00,57.95,58.0,57.92,57.98,38701.0,47.7315,47.7727,47.7068,47.7562,38701.0
2020-06-01 15:35:00,57.98,58.0,57.9,57.91,73215.0,47.7562,47.7727,47.6903,47.6985,73215.0
2020-06-01 15:40:00,57.91,57.97,57.83,57.84,50115.0,47.6985,47.748,47.6326,47.6409,50115.0
2020-06-01 15:45:00,57.83,57.88,57.77,57.82,73861.0,47.6326,47.6738,47.5832,47.6244,73861.0
2020-06-01 15:50:00,57.8,57.89,57.78,57.83,59414.0,47.6079,47.6821,47.5915,47.6326,59414.0
2020-06-01 15:55:00,57.83,57.89,57.68,57.7,111621.0,47.6326,47.6821,47.5091,47.5256,111621.0
2020-06-02 09:30:00,57.94,57.99,57.63,57.7,78090.0,47.7232,47.7644,47.4679,47.5256,78090.0
2020-06-02 09:35:00,57.69,57.69,57.37,57.45,55765.0,47.5173,47.5173,47.2538,47.3196,55765.0
2020-06-02 09:40:00,57.46,57.5,57.24,57.42,42296.0,47.3279,47.3608,47.1467,47.2949,42296.0
2020-06-02 09:45:00,57.4,57.41,57.07,57.22,54669.0,47.2785,47.2867,47.0067,47.1302,54669.0
2020-06-02 09:50:00,57.23,57.39,57.22,57.39,28122.0,47.1384,47.2702,47.1302,47.2702,28122.0
2020-06-02 09:55:00,57.39,57.42,57.2,57.2,42153.0,47.2702,47.2949,47.1137,47.1137,42153.0
2020-06-02 10:00:00,57.21,57.29,57.13,57.25,58238.0,47.122,47.1879,47.0561,47.1549,58238.0
2020-06-02 10:05:00,57.25,57.39,57.2,57.39,51616.0,47.1549,47.2702,47.1137,47.2702,51616.0
2020-06-02 10:10:00,57.41,57.46,57.32,57.38,47143.0,47.2867,47.3279,47.2126,47.262,47143.0
2020-06-02 10:15:00,57.4,57.49,57.31,57.38,40748.0,47.2785,47.3526,47.2043,47.262,40748.0
2020-06-02 10:20:00,57.38,57.54,57.38,57.49,24399.0,47.262,47.3938,47.262,47.3526,24399.0
2020-06-02 10:25:00,57.49,57.54,57.35,57.54,236241.0,47.3526,47.3938,47.2373,47.3938,236241.0
2020-06-02 10:30:00,57.53,57.62,57.53,57.59,23243.0,47.3855,47.4597,47.3855,47.435,23243.0
2020-06-02 10:35:00,57.58,57.67,57.53,57.67,33427.0,47.4267,47.5009,47.3855,47.5009,33427.0
2020-06-02 10:40:00,57.67,57.89,57.67,57.8,45875.0,47.5009,47.6821,47.5009,47.6079,45875.0
2020-06-02 10:45:00,57.81,57.87,57.73,57.82,30929.0,47.6162,47.6656,47.5503,47.6244,30929.0
2020-06-02 10:50:00,57.8,57.86,57.72,57.85,45421.0,47.6079,47.6574,47.542,47.6491,45421.0
2020-06-02 10:55:00,57.88,57.94,57.8,57.85,29902.0,47.6738,47.7232,47.6079,47.6491,29902.0
2020-06-02 11:00:00,57.84,57.85,57.6,57.62,25285.0,47.6409,47.6491,47.4432,47.4597,25285.0
2020-06-02 11:05:00,57.61,57.64,57.52,57.53,15411.0,47.4514,47.4761,47.3773,47.3855,15411.0
2020-06-02 11:10:00,57.54,57.63,57.47,57.5,27980.0,47.3938,47.4679,47.3361,47.3608,27980.0
2020-06-02 11:15:00,57.48,57.57,57.46,57.56,24860.0,47.3444,47.4185,47.3279,47.4103,24860.0
2020-06-02 11:20:00,57.59,57.69,57.57,57.6,17702.0,47.435,47.5173,47.4185,47.4432,17702.0
2020-06-02 11:25:00,57.61,57.68,57.58,57.6,25355.0,47.4514,47.5091,47.4267,47.4432,25355.0
2020-06-02 11:30:00,57.6,57.72,57.54,57.71,24427.0,47.4432,47.542,47.3938,47.5338,24427.0
2020-06-02 11:35:00,57.72,57.75,57.67,57.72,23979.0,47.542,47.5667,47.5009,47.542,23979.0
2020-06-02 11:40:00,57.72,57.82,57.7,57.75,41319.0,47.542,47.6244,47.5256,47.5667,41319.0
2020-06-02 11:45:00,57.75,57.9,57.72,57.89,35290.0,47.5667,47.6903,47.542,47.6821,35290.0
2020-06-02 11:50:00,57.89,57.89,57.74,57.76,17854.0,47.6821,47.6821,47.5585,47.575,17854.0
2020-06-02 11:55:00,57.74,57.77,57.61,57.66,19628.0,47.5585,47.5832,47.4514,47.4926,19628.0
2020-06-02 12:00:00,57.67,57.75,57.62,57.74,15631.0,47.5009,47.5667,47.4597,47.5585,15631.0
2020-06-02 12:05:00,57.73,57.73,57.59,57.63,17889.0,47.5503,47.5503,47.435,47.4679,17889.0
2020-06-02 12:10:00,57.64,57.78,57.6,57.73,46986.0,47.4761,47.5915,47.4432,47.5503,46986.0
2020-06-02 12:15:00,57.73,57.74,57.68,57.7,17727.0,47.5503,47.5585,47.5091,47.5256,17727.0
2020-06-02 12:20:00,57.71,57.71,57.57,57.6,18326.0,47.5338,47.5338,47.4185,47.4432,18326.0
2020-06-02 12:25:00,57.6,57.68,57.59,57.68,16222.0,47.4432,47.5091,47.435,47.5091,16222.0
2020-06-02 12:30:00,57.67,57.7,57.64,57.67,24241.0,47.5009,47.5256,47.4761,47.5009,24241.0
2020-06-02 12:35:00,57.65,57.67,57.56,57.6,14816.0,47.4844,47.5009,47.4103,47.4432,14816.0
2020-06-02 12:40:00,57.59,57.62,57.56,57.59,19648.0,47.435,47.4597,47.4103,47.435,19648.0
2020-06-02 12:45:00,57.58,57.65,57.56,57.64,20282.0,47.4267,47.4844,47.4103,47.4761,20282.0
2020-06-02 12:50:00,57.64,57.65,57.51,57.51,23187.0,47.4761,47.4844,47.3691,47.3691,23187.0
2020-06-02 12:55:00,57.51,57.59,57.51,57.59,17794.0,47.3691,47.435,47.3691,47.435,17794.0
2020-06-02 13:00:00,57.6,57.64,57.56,57.6,13534.0,47.4432,47.4761,47.4103,47.4432,13534.0
2020-06-02 13:05:00,57.61,57.7,57.61,57.7,12528.0,47.4514,47.5256,47.4514,47.5256,12528.0
2020-06-02 13:10:00,57.71,57.79,57.68,57.79,17297.0,47.5338,47.5997,47.5091,47.5997,17297.0
2020-06-02 13:15:00,57.78,57.8,57.73,57.73,24271.0,47.5915,47.6079,47.5503,47.5503,24271.0
2020-06-02 13:20:00,57.73,57.76,57.7,57.72,19432.0,47.5503,47.575,47.5256,47.542,19432.0
2020-06-02 13:25:00,57.75,57.76,57.66,57.67,13161.0,47.5667,47.575,47.4926,47.5009,13161.0
2020-06-02 13:30:00,57.67,57.7,57.64,57.67,16267.0,47.5009,47.5256,47.4761,47.5009,16267.0
2020-06-02 13:35:00,57.68,57.7,57.63,57.7,19480.0,47.5091,47.5256,47.4679,47.5256,19480.0
2020-06-02 13:40:00,57.7,57.71,57.65,57.67,26813.0,47.5256,47.5338,47.4844,47.5009,26813.0
2020-06-02 13:45:00,57.68,57.73,57.65,57.66,16872.0,47.5091,47.5503,47.4844,47.4926,16872.0
2020-06-02 13:50:00,57.67,57.71,57.66,57.71,54038.0,47.5009,47.5338,47.4926,47.5338,54038.0
2020-06-02 13:55:00,57.71,57.75,57.7,57.72,14749.0,47.5338,47.5667,47.5256,47.542,14749.0
2020-06-02 14:00:00,57.73,57.8,57.69,57.8,33821.0,47.5503,47.6079,47.5173,47.6079,33821.0
2020-06-02 14:05:00,57.8,57.8,57.65,57.67,13818.0,47.6079,47.6079,47.4844,47.5009,13818.0
2020-06-02 14:10:00,57.69,57.69,57.61,57.62,19413.0,47.5173,47.5173,47.4514,47.4597,19413.0
2020-06-02 14:15:00,57.63,57.77,57.62,57.75,23385.0,47.4679,47.5832,47.4597,47.5667,23385.0
2020-06-02 14:20:00,57.77,57.79,57.72,57.79,20093.0,47.5832,47.5997,47.542,47.5997,20093.0
2020-06-02 14:25:00,57.78,57.79,57.68,57.71,27578.0,47.5915,47.5997,47.5091,47.5338,27578.0
2020-06-02 14:30:00,57.71,57.73,57.6,57.62,24273.0,47.5338,47.5503,47.4432,47.4597,24273.0
2020-06-02 14:35:00,57.61,57.66,57.53,57.53,15404.0,47.4514,47.4926,47.3855,47.3855,15404.0
2020-06-02 14:40:00,57.54,57.62,57.52,57.6,23781.0,47.3938,47.4597,47.3773,47.4432,23781.0
2020-06-02 14:45:00,57.61,57.66,57.57,57.66,20502.0,47.4514,47.4926,47.4185,47.4926,20502.0
2020-06-02 14:50:00,57.67,57.68,57.62,57.63,16092.0,47.5009,47.5091,47.4597,47.4679,16092.0
2020-06-02 14:55:00,57.63,57.73,57.62,57.72,30205.0,47.4679,47.5503,47.4597,47.542,30205.0
2020-06-02 15:00:00,57.73,57.75,57.6,57.6,27210.0,47.5503,47.5667,47.4432,47.4432,27210.0
2020-06-02 15:05:00,57.6,57.63,57.51,57.54,28240.0,47.4432,47.4679,47.3691,47.3938,28240.0
2020-06-02 15:10:00,57.54,57.6,57.51,57.52,21757.0,47.3938,47.4432,47.3691,47.3773,21757.0
2020-06-02 15:15:00,57.53,57.55,57.46,57.51,33623.0,47.3855,47.402,47.3279,47.3691,33623.0
2020-06-02 15:20:00,57.51,57.54,57.48,57.48,26659.0,47.3691,47.3938,47.3444,47.3444,26659.0
2020-06-02 15:25:00,57.48,57.53,57.43,57.51,35736.0,47.3444,47.3855,47.3032,47.3691,35736.0
2020-06-02 15:30:00,57.52,57.53,57.4,57.48,40854.0,47.3773,47.3855,47.2785,47.3444,40854.0
2020-06-02 15:35:00,57.49,57.57,57.48,57.51,26843.0,47.3526,47.4185,47.3444,47.3691,26843.0
2020-06-02 15:40:00,57.51,57.57,57.5,57.55,35026.0,47.3691,47.4185,47.3608,47.402,35026.0
2020-06-02 15:45:00,57.55,57.68,57.52,57.67,42873.0,47.402,47.5091,47.3773,47.5009,42873.0
2020-06-02 15:50:00,57.68,57.82,57.67,57.81,83112.0,47.5091,47.6244,47.5009,47.6162,83112.0
2020-06-02 15:55:00,57.81,58.04,57.73,58.01,301388.0,47.6162,47.8056,47.5503,47.7809,301388.0
2020-06-03 09:30:00,58.34,58.72,58.1,58.72,89261.0,48.0527,48.3657,47.855,48.3657,89261.0
2020-06-03 09:35:00,58.75,58.75,58.57,58.62,31996.0,48.3904,48.3904,48.2422,48.2833,31996.0
2020-06-03 09:40:00,58.6,58.67,58.5,58.65,24531.0,48.2669,48.3245,48.1845,48.308,24531.0
2020-06-03 09:45:00,58.64,58.66,58.57,58.61,38855.0,48.2998,48.3163,48.2422,48.2751,38855.0
2020-06-03 09:50:00,58.62,58.62,58.35,58.35,51837.0,48.2833,48.2833,48.0609,48.0609,51837.0
2020-06-03 09:55:00,58.36,58.42,58.32,58.34,121650.0,48.0692,48.1186,48.0362,48.0527,121650.0
2020-06-03 10:00:00,58.34,58.56,58.33,58.45,39482.0,48.0527,48.2339,48.0445,48.1433,39482.0
2020-06-03 10:05:00,58.45,58.5,58.33,58.41,38781.0,48.1433,48.1845,48.0445,48.1104,38781.0
2020-06-03 10:10:00,58.41,58.53,58.4,58.44,24622.0,48.1104,48.2092,48.1021,48.1351,24622.0
2020-06-03 10:15:00,58.45,58.61,58.44,58.56,40890.0,48.1433,48.2751,48.1351,48.2339,40890.0
2020-06-03 10:20:00,58.56,58.62,58.49,58.62,15721.0,48.2339,48.2833,48.1763,48.2833,15721.0
2020-06-03 10:25:00,58.63,58.67,58.58,58.59,26245.0,48.2916,48.3245,48.2504,48.2586,26245.0
2020-06-03 10:30:00,58.58,58.63,58.53,58.63,14373.0,48.2504,48.2916,48.2092,48.2916,14373.0
2020-06-03 10:35:00,58.63,58.66,58.56,58.66,20950.0,48.2916,48.3163,48.2339,48.3163,20950.0
2020-06-03 10:40:00,58.66,58.7,58.53,58.55,15463.0,48.3163,48.3492,48.2092,48.2257,15463.0
2020-06-03 10:45:00,58.54,58.56,58.43,58.53,32673.0,48.2174,48.2339,48.1268,48.2092,32673.0
2020-06-03 10:50:00,58.52,58.55,58.35,58.35,31706.0,48.201,48.2257,48.0609,48.0609,31706.0
2020-06-03 10:55:00,58.36,58.39,58.25,58.29,20004.0,48.0692,48.0939,47.9786,48.0115,20004.0
2020-06-03 11:00:00,58.29,58.41,58.27,58.37,29966.0,48.0115,48.1104,47.9951,48.0774,29966.0
2020-06-03 11:05:00,58.32,58.53,58.32,58.48,23400.0,48.0362,48.2092,48.0362,48.168,23400.0
2020-06-03 11:10:00,58.47,58.56,58.42,58.5,15924.0,48.1598,48.2339,48.1186,48.1845,15924.0
2020-06-03 11:15:00,58.48,58.69,58.47,58.68,30874.0,48.168,48.341,48.1598,48.3328,30874.0
2020-06-03 11:20:00,58.68,58.69,58.61,58.63,27886.0,48.3328,48.341,48.2751,48.2916,27886.0
2020-06-03 11:25:00,58.6,58.66,58.58,58.63,10913.0,48.2669,48.3163,48.2504,48.2916,10913.0
2020-06-03 11:30:00,58.64,58.83,58.61,58.81,38722.0,48.2998,48.4563,48.2751,48.4398,38722.0
2020-06-03 11:35:00,58.79,58.83,58.74,58.83,22630.0,48.4234,48.4563,48.3822,48.4563,22630.0
2020-06-03 11:40:00,58.83,58.87,58.8,58.8,22924.0,48.4563,48.4893,48.4316,48.4316,22924.0
2020-06-03 11:45:00,58.8,58.93,58.8,58.92,18983.0,48.4316,48.5387,48.4316,48.5304,18983.0
2020-06-03 11:50:00,58.91,58.95,58.84,58.87,22977.0,48.5222,48.5551,48.4645,48.4893,22977.0
2020-06-03 11:55:00,58.87,58.9,58.83,58.83,20259.0,48.4893,48.514,48.4563,48.4563,20259.0
2020-06-03 12:00:00,58.83,58.91,58.75,58.91,16753.0,48.4563,48.5222,48.3904,48.5222,16753.0
2020-06-03 12:05:00,58.9,58.93,58.83,58.93,15858.0,48.514,48.5387,48.4563,48.5387,15858.0
2020-06-03 12:10:00,58.94,59.11,58.89,59.09,53506.0,48.5469,48.6869,48.5057,48.6705,53506.0
2020-06-03 12:15:00,59.09,59.18,59.03,59.14,44568.0,48.6705,48.7446,48.621,48.7116,44568.0
2020-06-03 12:20:00,59.14,59.2,59.09,59.1,34137.0,48.7116,48.7611,48.6705,48.6787,34137.0
2020-06-03 12:25:00,59.11,59.16,59.08,59.16,22763.0,48.6869,48.7281,48.6622,48.7281,22763.0
2020-06-03 12:30:00,59.16,59.26,59.15,59.25,29337.0,48.7281,48.8105,48.7199,48.8022,29337.0
2020-06-03 12:35:00,59.25,59.32,59.22,59.22,34197.0,48.8022,48.8599,48.7775,48.7775,34197.0
2020-06-03 12:40:00,59.22,59.22,59.1,59.11,24713.0,48.7775,48.7775,48.6787,48.6869,24713.0
2020-06-03 12:45:00,59.12,59.16,59.02,59.05,20588.0,48.6952,48.7281,48.6128,48.6375,20588.0
2020-06-03 12:50:00,59.05,59.06,58.99,59.03,25468.0,48.6375,48.6458,48.5881,48.621,25468.0
2020-06-03 12:55:00,59.05,59.05,58.89,58.92,30667.0,48.6375,48.6375,48.5057,48.5304,30667.0
2020-06-03 13:00:00,58.92,58.96,58.76,58.79,18428.0,48.5304,48.5634,48.3987,48.4234,18428.0
2020-06-03 13:05:00,58.8,58.84,58.71,58.73,17908.0,48.4316,48.4645,48.3575,48.3739,17908.0
2020-06-03 13:10:00,58.74,58.74,58.69,58.73,21201.0,48.3822,48.3822,48.341,48.3739,21201.0
2020-06-03 13:15:00,58.73,58.79,58.7,58.79,22757.0,48.3739,48.4234,48.3492,48.4234,22757.0
2020-06-03 13:20:00,58.79,58.91,58.79,58.91,24714.0,48.4234,48.5222,48.4234,48.5222,24714.0
2020-06-03 13:25:00,58.91,58.97,58.87,58.88,22018.0,48.5222,48.5716,48.4893,48.4975,22018.0
2020-06-03 13:30:00,58.87,58.92,58.83,58.89,20709.0,48.4893,48.5304,48.4563,48.5057,20709.0
2020-06-03 13:35:00,58.88,58.98,58.88,58.97,27684.0,48.4975,48.5799,48.4975,48.5716,27684.0
2020-06-03 13:40:00,58.97,58.98,58.93,58.94,10828.0,48.5716,48.5799,48.5387,48.5469,10828.0
2020-06-03 13:45:00,58.93,58.99,58.89,58.9,30373.0,48.5387,48.5881,48.5057,48.514,30373.0
2020-06-03 13:50:00,58.89,58.89,58.77,58.8,50927.0,48.5057,48.5057,48.4069,48.4316,50927.0
2020-06-03 13:55:00,58.79,58.81,58.67,58.72,32742.0,48.4234,48.4398,48.3245,48.3657,32742.0
2020-06-03 14:00:00,58.71,58.83,58.7,58.79,22276.0,48.3575,48.4563,48.3492,48.4234,22276.0
2020-06-03 14:05:00,58.79,58.81,58.62,58.65,21299.0,48.4234,48.4398,48.2833,48.308,21299.0
2020-06-03 14:10:00,58.65,58.71,58.64,58.7,26323.0,48.308,48.3575,48.2998,48.3492,26323.0
2020-06-03 14:15:00,58.7,58.76,58.68,58.73,14518.0,48.3492,48.3987,48.3328,48.3739,14518.0
2020-06-03 14:20:00,58.73,58.89,58.73,58.87,14576.0,48.3739,48.5057,48.3739,48.4893,14576.0
2020-06-03 14:25:00,58.87,58.9,58.82,58.87,17172.0,48.4893,48.514,48.4481,48.4893,17172.0
2020-06-03 14:30:00,58.86,58.88,58.8,58.85,24154.0,48.481,48.4975,48.4316,48.4728,24154.0
2020-06-03 14:35:00,58.84,58.87,58.77,58.77,15428.0,48.4645,48.4893,48.4069,48.4069,15428.0
2020-06-03 14:40:00,58.77,58.77,58.68,58.74,24969.0,48.4069,48.4069,48.3328,48.3822,24969.0
2020-06-03 14:45:00,58.75,58.76,58.68,58.68,42791.0,48.3904,48.3987,48.3328,48.3328,42791.0
2020-06-03 14:50:00,58.69,58.8,58.68,58.74,40765.0,48.341,48.4316,48.3328,48.3822,40765.0
2020-06-03 14:55:00,58.73,58.77,58.71,58.77,21810.0,48.3739,48.4069,48.3575,48.4069,21810.0
2020-06-03 15:00:00,58.76,58.76,58.66,58.7,38764.0,48.3987,48.3987,48.3163,48.3492,38764.0
2020-06-03 15:05:00,58.7,58.73,58.68,58.73,36003.0,48.3492,48.3739,48.3328,48.3739,36003.0
2020-06-03 15:10:00,58.73,58.77,58.69,58.73,38070.0,48.3739,48.4069,48.341,48.3739,38070.0
2020-06-03 15:15:00,58.72,58.76,58.69,58.72,47535.0,48.3657,48.3987,48.341,48.3657,47535.0
2020-06-03 15:20:00,58.71,58.74,58.65,58.73,28775.0,48.3575,48.3822,48.308,48.3739,28775.0
2020-06-03 15:25:00,58.73,58.76,58.68,58.69,38060.0,48.3739,48.3987,48.3328,48.341,38060.0
2020-06-03 15:30:00,58.7,58.7,58.56,58.69,31120.0,48.3492,48.3492,48.2339,48.341,31120.0
2020-06-03 15:35:00,58.69,58.71,58.6,58.71,30889.0,48.341,48.3575,48.2669,48.3575,30889.0
2020-06-03 15:40:00,58.7,58.78,58.69,58.73,40524.0,48.3492,48.4151,48.341,48.3739,40524.0
2020-06-03 15:45:00,58.73,58.75,58.64,58.7,77370.0,48.3739,48.3904,48.2998,48.3492,77370.0
2020-06-03 15:50:00,58.7,58.75,58.6,58.66,72105.0,48.3492,48.3904,48.2669,48.3163,72105.0
2020-06-03 15:55:00,58.66,58.71,58.57,58.7,287846.0,48.3163,48.3575,48.2422,48.3492,287846.0
2020-06-04 09:30:00,58.41,58.5,58.09,58.47,113794.0,48.1104,48.1845,47.8468,48.1598,113794.0
2020-06-04 09:35:00,58.49,58.66,58.47,58.56,59296.0,48.1763,48.3163,48.1598,48.2339,59296.0
2020-06-04 09:40:00,58.57,58.57,58.36,58.41,57529.0,48.2422,48.2422,48.0692,48.1104,57529.0
2020-06-04 09:45:00,58.42,58.57,58.16,58.18,61354.0,48.1186,48.2422,47.9045,47.9209,61354.0
2020-06-04 09:50:00,58.17,58.36,58.15,58.33,25891.0,47.9127,48.0692,47.8962,48.0445,25891.0
2020-06-04 09:55:00,58.34,58.47,58.3,58.38,22984.0,48.0527,48.1598,48.0198,48.0857,22984.0
2020-06-04 10:00:00,58.37,58.46,58.29,58.32,22139.0,48.0774,48.1516,48.0115,48.0362,22139.0
2020-06-04 10:05:00,58.3,58.39,58.23,58.23,30861.0,48.0198,48.0939,47.9621,47.9621,30861.0
2020-06-04 10:10:00,58.23,58.28,58.17,58.23,23799.0,47.9621,48.0033,47.9127,47.9621,23799.0
2020-06-04 10:15:00,58.21,58.33,58.2,58.3,19227.0,47.9456,48.0445,47.9374,48.0198,19227.0
2020-06-04 10:20:00,58.29,58.29,58.07,58.13,25791.0,48.0115,48.0115,47.8303,47.8797,25791.0
2020-06-04 10:25:00,58.14,58.27,58.13,58.26,16115.0,47.888,47.9951,47.8797,47.9868,16115.0
2020-06-04 10:30:00,58.25,58.34,58.25,58.32,24001.0,47.9786,48.0527,47.9786,48.0362,24001.0
2020-06-04 10:35:00,58.34,58.46,58.33,58.36,20713.0,48.0527,48.1516,48.0445,48.0692,20713.0
2020-06-04 10:40:00,58.36,58.44,58.3,58.34,15791.0,48.0692,48.1351,48.0198,48.0527,15791.0
2020-06-04 10:45:00,58.36,58.43,58.28,58.39,9898.0,48.0692,48.1268,48.0033,48.0939,9898.0
2020-06-04 10:50:00,58.39,58.43,58.35,58.39,15860.0,48.0939,48.1268,48.0609,48.0939,15860.0
2020-06-04 10:55:00,58.39,58.44,58.35,58.44,13115.0,48.0939,48.1351,48.0609,48.1351,13115.0
2020-06-04 11:00:00,58.44,58.46,58.4,58.45,12673.0,48.1351,48.1516,48.1021,48.1433,12673.0
2020-06-04 11:05:00,58.46,58.49,58.37,58.37,18498.0,48.1516,48.1763,48.0774,48.0774,18498.0
2020-06-04 11:10:00,58.38,58.41,58.32,58.41,25763.0,48.0857,48.1104,48.0362,48.1104,25763.0
2020-06-04 11:15:00,58.42,58.45,58.27,58.38,21786.0,48.1186,48.1433,47.9951,48.0857,21786.0
2020-06-04 11:20:00,58.38,58.57,58.38,58.55,14229.0,48.0857,48.2422,48.0857,48.2257,14229.0
2020-06-04 11:25:00,58.58,58.61,58.5,58.58,19280.0,48.2504,48.2751,48.1845,48.2504,19280.0
2020-06-04 11:30:00,58.58,58.63,58.55,58.63,15863.0,48.2504,48.2916,48.2257,48.2916,15863.0
2020-06-04 11:35:00,58.63,58.63,58.48,58.52,13347.0,48.2916,48.2916,48.168,48.201,13347.0
2020-06-04 11:40:00,58.52,58.56,58.35,58.38,27010.0,48.201,48.2339,48.0609,48.0857,27010.0
2020-06-04 11:45:00,58.39,58.5,58.37,58.37,16258.0,48.0939,48.1845,48.0774,48.0774,16258.0
2020-06-04 11:50:00,58.39,58.39,58.24,58.24,20704.0,48.0939,48.0939,47.9703,47.9703,20704.0
2020-06-04 11:55:00,58.27,58.36,58.25,58.34,17232.0,47.9951,48.0692,47.9786,48.0527,17232.0
2020-06-04 12:00:00,58.33,58.33,58.21,58.23,22444.0,48.0445,48.0445,47.9456,47.9621,22444.0
2020-06-04 12:05:00,58.24,58.28,58.16,58.21,18117.0,47.9703,48.0033,47.9045,47.9456,18117.0
2020-06-04 12:10:00,58.2,58.22,58.14,58.18,18638.0,47.9374,47.9539,47.888,47.9209,18638.0
2020-06-04 12:15:00,58.18,58.19,58.11,58.16,12963.0,47.9209,47.9292,47.8633,47.9045,12963.0
2020-06-04 12:20:00,58.16,58.34,58.15,58.33,11810.0,47.9045,48.0527,47.8962,48.0445,11810.0
2020-06-04 12:25:00,58.31,58.33,58.23,58.33,13274.0,48.028,48.0445,47.9621,48.0445,13274.0
2020-06-04 12:30:00,58.34,58.37,58.24,58.29,19098.0,48.0527,48.0774,47.9703,48.0115,19098.0
2020-06-04 12:35:00,58.3,58.38,58.27,58.33,12918.0,48.0198,48.0857,47.9951,48.0445,12918.0
2020-06-04 12:40:00,58.32,58.4,58.29,58.32,36498.0,48.0362,48.1021,48.0115,48.0362,36498.0
2020-06-04 12:45:00,58.33,58.34,58.26,58.27,14198.0,48.0445,48.0527,47.9868,47.9951,14198.0
2020-06-04 12:50:00,58.27,58.32,58.2,58.21,17089.0,47.9951,48.0362,47.9374,47.9456,17089.0
2020-06-04 12:55:00,58.2,58.2,58.03,58.05,31433.0,47.9374,47.9374,47.7974,47.8138,31433.0
2020-06-04 13:00:00,58.03,58.12,58.03,58.07,14986.0,47.7974,47.8715,47.7974,47.8303,14986.0
2020-06-04 13:05:00,58.08,58.18,58.07,58.15,11377.0,47.8386,47.9209,47.8303,47.8962,11377.0
2020-06-04 13:10:00,58.18,58.25,58.18,58.21,17040.0,47.9209,47.9786,47.9209,47.9456,17040.0
2020-06-04 13:15:00,58.19,58.24,58.19,58.2,14462.0,47.9292,47.9703,47.9292,47.9374,14462.0
2020-06-04 13:20:00,58.2,58.23,58.15,58.15,22046.0,47.9374,47.9621,47.8962,47.8962,22046.0
2020-06-04 13:25:00,58.13,58.17,58.03,58.06,29111.0,47.8797,47.9127,47.7974,47.8221,29111.0
2020-06-04 13:30:00,58.07,58.08,57.84,57.85,38878.0,47.8303,47.8386,47.6409,47.6491,38878.0
2020-06-04 13:35:00,57.85,57.96,57.79,57.91,36744.0,47.6491,47.7397,47.5997,47.6985,36744.0
2020-06-04 13:40:00,57.9,57.94,57.79,57.82,29919.0,47.6903,47.7232,47.5997,47.6244,29919.0
2020-06-04 13:45:00,57.82,57.83,57.66,57.68,32438.0,47.6244,47.6326,47.4926,47.5091,32438.0
2020-06-04 13:50:00,57.7,57.73,57.59,57.68,26012.0,47.5256,47.5503,47.435,47.5091,26012.0
2020-06-04 13:55:00,57.68,57.69,57.58,57.59,28085.0,47.5091,47.5173,47.4267,47.435,28085.0
2020-06-04 14:00:00,57.59,57.67,57.54,57.57,25221.0,47.435,47.5009,47.3938,47.4185,25221.0
2020-06-04 14:05:00,57.56,57.66,57.53,57.61,21821.0,47.4103,47.4926,47.3855,47.4514,21821.0
2020-06-04 14:10:00,57.61,57.64,57.54,57.64,23563.0,47.4514,47.4761,47.3938,47.4761,23563.0
2020-06-04 14:15:00,57.64,57.64,57.47,57.49,28568.0,47.4761,47.4761,47.3361,47.3526,28568.0
2020-06-04 14:20:00,57.5,57.52,57.41,57.5,21183.0,47.3608,47.3773,47.2867,47.3608,21183.0
2020-06-04 14:25:00,57.52,57.64,57.5,57.61,13240.0,47.3773,47.4761,47.3608,47.4514,13240.0
2020-06-04 14:30:00,57.64,57.65,57.5,57.59,12678.0,47.4761,47.4844,47.3608,47.435,12678.0
2020-06-04 14:35:00,57.59,57.67,57.45,57.47,21396.0,47.435,47.5009,47.3196,47.3361,21396.0
2020-06-04 14:40:00,57.47,57.48,57.35,57.38,16216.0,47.3361,47.3444,47.2373,47.262,16216.0
2020-06-04 14:45:00,57.38,57.46,57.34,57.46,26612.0,47.262,47.3279,47.229,47.3279,26612.0
2020-06-04 14:50:00,57.44,57.55,57.4,57.54,27195.0,47.3114,47.402,47.2785,47.3938,27195.0
2020-06-04 14:55:00,57.53,57.55,57.33,57.36,37806.0,47.3855,47.402,47.2208,47.2455,37806.0
2020-06-04 15:00:00,57.35,57.39,57.31,57.35,20893.0,47.2373,47.2702,47.2043,47.2373,20893.0
2020-06-04 15:05:00,57.35,57.37,57.27,57.35,27032.0,47.2373,47.2538,47.1714,47.2373,27032.0
2020-06-04 15:10:00,57.34,57.36,57.18,57.21,28429.0,47.229,47.2455,47.0973,47.122,28429.0
2020-06-04 15:15:00,57.21,57.23,57.09,57.21,33208.0,47.122,47.1384,47.0231,47.122,33208.0
2020-06-04 15:20:00,57.2,57.3,57.2,57.24,30549.0,47.1137,47.1961,47.1137,47.1467,30549.0
2020-06-04 15:25:00,57.25,57.43,57.24,57.43,32263.0,47.1549,47.3032,47.1467,47.3032,32263.0
2020-06-04 15:30:00,57.43,57.69,57.41,57.63,36909.0,47.3032,47.5173,47.2867,47.4679,36909.0
2020-06-04 15:35:00,57.63,57.65,57.52,57.52,18462.0,47.4679,47.4844,47.3773,47.3773,18462.0
2020-06-04 15:40:00,57.52,57.65,57.52,57.61,26649.0,47.3773,47.4844,47.3773,47.4514,26649.0
2020-06-04 15:45:00,57.61,57.79,57.58,57.66,60536.0,47.4514,47.5997,47.4267,47.4926,60536.0
2020-06-04 15:50:00,57.62,57.68,57.5,57.6,85918.0,47.4597,47.5091,47.3608,47.4432,85918.0
2020-06-04 15:55:00,57.61,57.98,57.61,57.94,170782.0,47.4514,47.7562,47.4514,47.7232,170782.0
2020-06-05 09:30:00,58.35,58.69,58.26,58.63,85718.0,48.0609,48.341,47.9868,48.2916,85718.0
2020-06-05 09:35:00,58.61,58.69,58.36,58.47,57168.0,48.2751,48.341,48.0692,48.1598,57168.0
2020-06-05 09:40:00,58.5,58.59,58.37,58.59,32115.0,48.1845,48.2586,48.0774,48.2586,32115.0
2020-06-05 09:45:00,58.59,58.83,58.52,58.82,29443.0,48.2586,48.4563,48.201,48.4481,29443.0
2020-06-05 09:50:00,58.83,58.85,58.61,58.79,26917.0,48.4563,48.4728,48.2751,48.4234,26917.0
2020-06-05 09:55:00,58.79,58.82,58.69,58.77,40754.0,48.4234,48.4481,48.341,48.4069,40754.0
2020-06-05 10:00:00,58.76,59.01,58.69,58.92,40715.0,48.3987,48.6046,48.341,48.5304,40715.0
2020-06-05 10:05:00,58.89,58.9,58.63,58.66,31175.0,48.5057,48.514,48.2916,48.3163,31175.0
2020-06-05 10:10:00,58.66,58.98,58.66,58.9,21497.0,48.3163,48.5799,48.3163,48.514,21497.0
2020-06-05 10:15:00,58.9,59.05,58.82,59.01,23042.0,48.514,48.6375,48.4481,48.6046,23042.0
2020-06-05 10:20:00,59.05,59.05,58.89,58.97,41009.0,48.6375,48.6375,48.5057,48.5716,41009.0
2020-06-05 10:25:00,58.95,59.0,58.88,58.97,46519.0,48.5551,48.5963,48.4975,48.5716,46519.0
2020-06-05 10:30:00,58.98,59.11,58.91,59.1,28227.0,48.5799,48.6869,48.5222,48.6787,28227.0
2020-06-05 10:35:00,59.09,59.18,59.04,59.12,32849.0,48.6705,48.7446,48.6293,48.6952,32849.0
2020-06-05 10:40:00,59.12,59.15,59.04,59.04,25850.0,48.6952,48.7199,48.6293,48.6293,25850.0
2020-06-05 10:45:00,59.05,59.21,59.04,59.05,29902.0,48.6375,48.7693,48.6293,48.6375,29902.0
2020-06-05 10:50:00,59.05,59.25,59.03,59.25,37450.0,48.6375,48.8022,48.621,48.8022,37450.0
2020-06-05 10:55:00,59.27,59.35,59.25,59.33,33668.0,48.8187,48.8846,48.8022,48.8681,33668.0
2020-06-05 11:00:00,59.36,59.49,59.32,59.49,36158.0,48.8929,48.9999,48.8599,48.9999,36158.0
2020-06-05 11:05:00,59.48,59.62,59.48,59.53,34605.0,48.9917,49.107,48.9917,49.0329,34605.0
2020-06-05 11:10:00,59.55,59.57,59.49,59.55,29763.0,49.0493,49.0658,48.9999,49.0493,29763.0
2020-06-05 11:15:00,59.54,59.69,59.5,59.67,29411.0,49.0411,49.1647,49.0082,49.1482,29411.0
2020-06-05 11:20:00,59.69,59.79,59.66,59.77,31830.0,49.1647,49.247,49.14,49.2306,31830.0
2020-06-05 11:25:00,59.78,59.87,59.76,59.82,27574.0,49.2388,49.3129,49.2223,49.2717,27574.0
2020-06-05 11:30:00,59.84,60.02,59.83,59.93,113767.0,49.2882,49.4365,49.28,49.3623,113767.0
2020-06-05 11:35:00,59.91,59.93,59.67,59.68,36730.0,49.3459,49.3623,49.1482,49.1564,36730.0
2020-06-05 11:40:00,59.69,59.72,59.56,59.58,32929.0,49.1647,49.1894,49.0576,49.0741,32929.0
2020-06-05 11:45:00,59.57,59.73,59.54,59.73,151587.0,49.0658,49.1976,49.0411,49.1976,151587.0
2020-06-05 11:50:00,59.74,59.9,59.72,59.88,25229.0,49.2058,49.3376,49.1894,49.3212,25229.0
2020-06-05 11:55:00,59.86,59.86,59.72,59.79,29808.0,49.3047,49.3047,49.1894,49.247,29808.0
2020-06-05 12:00:00,59.79,59.85,59.73,59.82,25521.0,49.247,49.2964,49.1976,49.2717,25521.0
2020-06-05 12:05:00,59.82,59.82,59.66,59.68,34096.0,49.2717,49.2717,49.14,49.1564,34096.0
2020-06-05 12:10:00,59.67,59.67,59.52,59.52,18287.0,49.1482,49.1482,49.0246,49.0246,18287.0
2020-06-05 12:15:00,59.53,59.55,59.36,59.38,31204.0,49.0329,49.0493,48.8929,48.9093,31204.0
2020-06-05 12:20:00,59.38,59.54,59.35,59.5,23603.0,48.9093,49.0411,48.8846,49.0082,23603.0
2020-06-05 12:25:00,59.49,59.54,59.38,59.51,29530.0,48.9999,49.0411,48.9093,49.0164,29530.0
2020-06-05 12:30:00,59.5,59.59,59.44,59.53,25856.0,49.0082,49.0823,48.9587,49.0329,25856.0
2020-06-05 12:35:00,59.53,59.57,59.43,59.48,36980.0,49.0329,49.0658,48.9505,48.9917,36980.0
2020-06-05 12:40:00,59.48,59.49,59.4,59.42,31623.0,48.9917,48.9999,48.9258,48.9423,31623.0
2020-06-05 12:45:00,59.43,59.52,59.41,59.52,12174.0,48.9505,49.0246,48.934,49.0246,12174.0
2020-06-05 12:50:00,59.52,59.52,59.36,59.42,12024.0,49.0246,49.0246,48.8929,48.9423,12024.0
2020-06-05 12:55:00,59.43,59.43,59.35,59.42,15075.0,48.9505,48.9505,48.8846,48.9423,15075.0
2020-06-05 13:00:00,59.42,59.51,59.35,59.49,21299.0,48.9423,49.0164,48.8846,48.9999,21299.0
2020-06-05 13:05:00,59.49,59.49,59.42,59.43,20795.0,48.9999,48.9999,48.9423,48.9505,20795.0
2020-06-05 13:10:00,59.43,59.45,59.35,59.45,10081.0,48.9505,48.967,48.8846,48.967,10081.0
2020-06-05 13:15:00,59.45,59.46,59.38,59.42,21147.0,48.967,48.9752,48.9093,48.9423,21147.0
2020-06-05 13:20:00,59.45,59.54,59.44,59.54,15676.0,48.967,49.0411,48.9587,49.0411,15676.0
2020-06-05 13:25:00,59.54,59.64,59.51,59.63,22876.0,49.0411,49.1235,49.0164,49.1152,22876.0
2020-06-05 13:30:00,59.62,59.64,59.47,59.5,27564.0,49.107,49.1235,48.9835,49.0082,27564.0
2020-06-05 13:35:00,59.5,59.53,59.45,59.51,11234.0,49.0082,49.0329,48.967,49.0164,11234.0
2020-06-05 13:40:00,59.51,59.53,59.45,59.49,14210.0,49.0164,49.0329,48.967,48.9999,14210.0
2020-06-05 13:45:00,59.5,59.54,59.46,59.48,14777.0,49.0082,49.0411,48.9752,48.9917,14777.0
2020-06-05 13:50:00,59.47,59.48,59.39,59.43,21334.0,48.9835,48.9917,48.9176,48.9505,21334.0
2020-06-05 13:55:00,59.44,59.44,59.36,59.42,21526.0,48.9587,48.9587,48.8929,48.9423,21526.0
2020-06-05 14:00:00,59.42,59.56,59.42,59.52,29547.0,48.9423,49.0576,48.9423,49.0246,29547.0
2020-06-05 14:05:00,59.51,59.51,59.42,59.47,19460.0,49.0164,49.0164,48.9423,48.9835,19460.0
2020-06-05 14:10:00,59.47,59.52,59.33,59.33,19025.0,48.9835,49.0246,48.8681,48.8681,19025.0
2020-06-05 14:15:00,59.32,59.34,59.27,59.33,19093.0,48.8599,48.8764,48.8187,48.8681,19093.0
2020-06-05 14:20:00,59.32,59.43,59.29,59.39,23172.0,48.8599,48.9505,48.8352,48.9176,23172.0
2020-06-05 14:25:00,59.38,59.39,59.28,59.34,23847.0,48.9093,48.9176,48.827,48.8764,23847.0
2020-06-05 14:30:00,59.35,59.42,59.33,59.33,19410.0,48.8846,48.9423,48.8681,48.8681,19410.0
2020-06-05 14:35:00,59.33,59.43,59.24,59.43,28770.0,48.8681,48.9505,48.794,48.9505,28770.0
2020-06-05 14:40:00,59.43,59.47,59.26,59.36,47818.0,48.9505,48.9835,48.8105,48.8929,47818.0
2020-06-05 14:45:00,59.36,59.42,59.35,59.42,29608.0,48.8929,48.9423,48.8846,48.9423,29608.0
2020-06-05 14:50:00,59.43,59.45,59.27,59.29,23494.0,48.9505,48.967,48.8187,48.8352,23494.0
2020-06-05 14:55:00,59.28,59.32,59.24,59.3,24911.0,48.827,48.8599,48.794,48.8434,24911.0
2020-06-05 15:00:00,59.31,59.33,59.23,59.3,30473.0,48.8517,48.8681,48.7858,48.8434,30473.0
2020-06-05 15:05:00,59.3,59.32,59.2,59.27,30434.0,48.8434,48.8599,48.7611,48.8187,30434.0
2020-06-05 15:10:00,59.27,59.28,59.2,59.23,41745.0,48.8187,48.827,48.7611,48.7858,41745.0
2020-06-05 15:15:00,59.21,59.23,59.06,59.1,38127.0,48.7693,48.7858,48.6458,48.6787,38127.0
2020-06-05 15:20:00,59.1,59.17,59.03,59.11,43613.0,48.6787,48.7364,48.621,48.6869,43613.0
2020-06-05 15:25:00,59.11,59.24,59.1,59.13,62476.0,48.6869,48.794,48.6787,48.7034,62476.0
2020-06-05 15:30:00,59.13,59.14,58.96,58.97,74796.0,48.7034,48.7116,48.5634,48.5716,74796.0
2020-06-05 15:35:00,58.98,59.03,58.81,58.85,93796.0,48.5799,48.621,48.4398,48.4728,93796.0
2020-06-05 15:40:00,58.84,58.84,58.62,58.64,79516.0,48.4645,48.4645,48.2833,48.2998,79516.0
2020-06-05 15:45:00,58.64,58.65,58.49,58.49,118800.0,48.2998,48.308,48.1763,48.1763,118800.0
2020-06-05 15:50:00,58.5,58.55,58.36,58.37,139998.0,48.1845,48.2257,48.0692,48.0774,139998.0
2020-06-05 15:55:00,58.36,58.54,58.36,58.46,259041.0,48.0692,48.2174,48.0692,48.1516,259041.0
2020-06-08 09:30:00,58.41,58.92,58.13,58.87,298409.0,48.1104,48.5304,47.8797,48.4893,298409.0
2020-06-08 09:35:00,58.85,58.98,58.68,58.8,37520.0,48.4728,48.5799,48.3328,48.4316,37520.0
2020-06-08 09:40:00,58.81,58.9,58.7,58.87,32558.0,48.4398,48.514,48.3492,48.4893,32558.0
2020-06-08 09:45:00,58.85,58.99,58.79,58.96,45191.0,48.4728,48.5881,48.4234,48.5634,45191.0
2020-06-08 09:50:00,58.97,58.99,58.81,58.93,31769.0,48.5716,48.5881,48.4398,48.5387,31769.0
2020-06-08 09:55:00,58.91,58.91,58.75,58.82,26492.0,48.5222,48.5222,48.3904,48.4481,26492.0
2020-06-08 10:00:00,58.83,58.96,58.78,58.9,41454.0,48.4563,48.5634,48.4151,48.514,41454.0
2020-06-08 10:05:00,58.91,59.07,58.88,59.05,41555.0,48.5222,48.654,48.4975,48.6375,41555.0
2020-06-08 10:10:00,59.04,59.22,59.02,59.17,29594.0,48.6293,48.7775,48.6128,48.7364,29594.0
2020-06-08 10:15:00,59.17,59.35,59.1,59.27,60372.0,48.7364,48.8846,48.6787,48.8187,60372.0
2020-06-08 10:20:00,59.25,59.34,59.22,59.25,29575.0,48.8022,48.8764,48.7775,48.8022,29575.0
2020-06-08 10:25:00,59.22,59.26,59.04,59.1,33158.0,48.7775,48.8105,48.6293,48.6787,33158.0
2020-06-08 10:30:00,59.1,59.14,59.02,59.11,68112.0,48.6787,48.7116,48.6128,48.6869,68112.0
2020-06-08 10:35:00,59.11,59.16,58.99,59.08,72774.0,48.6869,48.7281,48.5881,48.6622,72774.0
2020-06-08 10:40:00,59.07,59.3,59.07,59.26,20722.0,48.654,48.8434,48.654,48.8105,20722.0
2020-06-08 10:45:00,59.26,59.41,59.23,59.37,25984.0,48.8105,48.934,48.7858,48.9011,25984.0
2020-06-08 10:50:00,59.37,59.42,59.3,59.42,28641.0,48.9011,48.9423,48.8434,48.9423,28641.0
2020-06-08 10:55:00,59.43,59.49,59.39,59.39,17319.0,48.9505,48.9999,48.9176,48.9176,17319.0
2020-06-08 11:00:00,59.39,59.43,59.28,59.43,20610.0,48.9176,48.9505,48.827,48.9505,20610.0
2020-06-08 11:05:00,59.4,59.46,59.33,59.44,20372.0,48.9258,48.9752,48.8681,48.9587,20372.0
2020-06-08 11:10:00,59.44,59.5,59.36,59.49,20252.0,48.9587,49.0082,48.8929,48.9999,20252.0
2020-06-08 11:15:00,59.48,59.62,59.46,59.53,40796.0,48.9917,49.107,48.9752,49.0329,40796.0
2020-06-08 11:20:00,59.52,59.52,59.36,59.43,18039.0,49.0246,49.0246,48.8929,48.9505,18039.0
2020-06-08 11:25:00,59.45,59.47,59.35,59.38,18078.0,48.967,48.9835,48.8846,48.9093,18078.0
2020-06-08 11:30:00,59.4,59.46,59.33,59.36,71818.0,48.9258,48.9752,48.8681,48.8929,71818.0
2020-06-08 11:35:00,59.36,59.53,59.35,59.41,78391.0,48.8929,49.0329,48.8846,48.934,78391.0
2020-06-08 11:40:00,59.39,59.5,59.38,59.42,29511.0,48.9176,49.0082,48.9093,48.9423,29511.0
2020-06-08 11:45:00,59.43,59.75,59.43,59.62,54357.0,48.9505,49.2141,48.9505,49.107,54357.0
2020-06-08 11:50:00,59.62,59.69,59.61,59.69,17503.0,49.107,49.1647,49.0988,49.1647,17503.0
2020-06-08 11:55:00,59.68,59.74,59.61,59.66,17574.0,49.1564,49.2058,49.0988,49.14,17574.0
2020-06-08 12:00:00,59.66,59.67,59.61,59.63,15722.0,49.14,49.1482,49.0988,49.1152,15722.0
2020-06-08 12:05:00,59.62,59.72,59.62,59.69,23698.0,49.107,49.1894,49.107,49.1647,23698.0
2020-06-08 12:10:00,59.68,59.75,59.65,59.65,22733.0,49.1564,49.2141,49.1317,49.1317,22733.0
2020-06-08 12:15:00,59.65,59.71,59.64,59.66,18623.0,49.1317,49.1811,49.1235,49.14,18623.0
2020-06-08 12:20:00,59.65,59.66,59.6,59.66,16973.0,49.1317,49.14,49.0905,49.14,16973.0
2020-06-08 12:25:00,59.66,59.66,59.55,59.55,16945.0,49.14,49.14,49.0493,49.0493,16945.0
2020-06-08 12:30:00,59.55,59.64,59.52,59.62,25205.0,49.0493,49.1235,49.0246,49.107,25205.0
2020-06-08 12:35:00,59.63,59.63,59.53,59.6,64554.0,49.1152,49.1152,49.0329,49.0905,64554.0
2020-06-08 12:40:00,59.6,59.7,59.56,59.7,36581.0,49.0905,49.1729,49.0576,49.1729,36581.0
2020-06-08 12:45:00,59.7,59.78,59.69,59.78,33829.0,49.1729,49.2388,49.1647,49.2388,33829.0
2020-06-08 12:50:00,59.77,59.77,59.69,59.71,13732.0,49.2306,49.2306,49.1647,49.1811,13732.0
2020-06-08 12:55:00,59.71,59.71,59.64,59.65,17771.0,49.1811,49.1811,49.1235,49.1317,17771.0
2020-06-08 13:00:00,59.65,59.7,59.65,59.68,10896.0,49.1317,49.1729,49.1317,49.1564,10896.0
2020-06-08 13:05:00,59.68,59.72,59.64,59.72,20958.0,49.1564,49.1894,49.1235,49.1894,20958.0
2020-06-08 13:10:00,59.71,59.79,59.71,59.78,12139.0,49.1811,49.247,49.1811,49.2388,12139.0
2020-06-08 13:15:00,59.77,59.83,59.74,59.78,20911.0,49.2306,49.28,49.2058,49.2388,20911.0
2020-06-08 13:20:00,59.79,59.85,59.78,59.82,19390.0,49.247,49.2964,49.2388,49.2717,19390.0
2020-06-08 13:25:00,59.83,59.87,59.81,59.82,15472.0,49.28,49.3129,49.2635,49.2717,15472.0
2020-06-08 13:30:00,59.81,59.99,59.75,59.99,30217.0,49.2635,49.4118,49.2141,49.4118,30217.0
2020-06-08 13:35:00,59.99,60.09,59.93,60.08,48505.0,49.4118,49.4941,49.3623,49.4859,48505.0
2020-06-08 13:40:00,60.09,60.09,60.01,60.03,25169.0,49.4941,49.4941,49.4282,49.4447,25169.0
2020-06-08 13:45:00,60.01,60.02,59.89,59.94,15153.0,49.4282,49.4365,49.3294,49.3706,15153.0
2020-06-08 13:50:00,59.94,59.94,59.88,59.89,13124.0,49.3706,49.3706,49.3212,49.3294,13124.0
2020-06-08 13:55:00,59.9,59.99,59.9,59.97,19842.0,49.3376,49.4118,49.3376,49.3953,19842.0
2020-06-08 14:00:00,59.98,60.05,59.94,60.04,16338.0,49.4035,49.4612,49.3706,49.4529,16338.0
2020-06-08 14:05:00,60.04,60.07,59.93,59.94,22078.0,49.4529,49.4777,49.3623,49.3706,22078.0
2020-06-08 14:10:00,59.94,60.01,59.93,59.99,78397.0,49.3706,49.4282,49.3623,49.4118,78397.0
2020-06-08 14:15:00,60.0,60.0,59.8,59.84,33168.0,49.42,49.42,49.2553,49.2882,33168.0
2020-06-08 14:20:00,59.85,59.86,59.78,59.82,14887.0,49.2964,49.3047,49.2388,49.2717,14887.0
2020-06-08 14:25:00,59.82,59.93,59.82,59.92,40517.0,49.2717,49.3623,49.2717,49.3541,40517.0
2020-06-08 14:30:00,59.91,59.98,59.89,59.93,53500.0,49.3459,49.4035,49.3294,49.3623,53500.0
2020-06-08 14:35:00,59.93,59.97,59.88,59.96,66267.0,49.3623,49.3953,49.3212,49.3871,66267.0
2020-06-08 14:40:00,59.96,60.04,59.96,60.04,39671.0,49.3871,49.4529,49.3871,49.4529,39671.0
2020-06-08 14:45:00,60.04,60.05,59.94,59.98,28934.0,49.4529,49.4612,49.3706,49.4035,28934.0
2020-06-08 14:50:00,59.98,59.98,59.91,59.97,35520.0,49.4035,49.4035,49.3459,49.3953,35520.0
2020-06-08 14:55:00,59.96,60.01,59.92,60.01,44162.0,49.3871,49.4282,49.3541,49.4282,44162.0
2020-06-08 15:00:00,60.01,60.07,59.99,60.05,41732.0,49.4282,49.4777,49.4118,49.4612,41732.0
2020-06-08 15:05:00,60.04,60.14,60.01,60.11,46592.0,49.4529,49.5353,49.4282,49.5106,46592.0
2020-06-08 15:10:00,60.11,60.21,60.11,60.18,130351.0,49.5106,49.593,49.5106,49.5683,130351.0
2020-06-08 15:15:00,60.18,60.23,60.15,60.22,55134.0,49.5683,49.6094,49.5435,49.6012,55134.0
2020-06-08 15:20:00,60.22,60.28,60.18,60.28,102328.0,49.6012,49.6506,49.5683,49.6506,102328.0
2020-06-08 15:25:00,60.28,60.3,60.22,60.28,133503.0,49.6506,49.6671,49.6012,49.6506,133503.0
2020-06-08 15:30:00,60.28,60.29,60.13,60.18,113989.0,49.6506,49.6589,49.5271,49.5683,113989.0
2020-06-08 15:35:00,60.18,60.26,60.11,60.2,59904.0,49.5683,49.6342,49.5106,49.5847,59904.0
2020-06-08 15:40:00,60.2,60.29,60.17,60.18,60531.0,49.5847,49.6589,49.56,49.5683,60531.0
2020-06-08 15:45:00,60.18,60.26,60.16,60.23,85466.0,49.5683,49.6342,49.5518,49.6094,85466.0
2020-06-08 15:50:00,60.29,60.47,60.24,60.33,129481.0,49.6589,49.8071,49.6177,49.6918,129481.0
2020-06-08 15:55:00,60.34,60.34,60.14,60.25,277050.0,49.7,49.7,49.5353,49.6259,277050.0
2020-06-09 09:30:00,59.35,59.69,59.02,59.27,85011.0,48.8846,49.1647,48.6128,48.8187,85011.0
2020-06-09 09:35:00,59.3,59.49,59.1,59.15,71802.0,48.8434,48.9999,48.6787,48.7199,71802.0
2020-06-09 09:40:00,59.16,59.28,59.11,59.15,64206.0,48.7281,48.827,48.6869,48.7199,64206.0
2020-06-09 09:45:00,59.16,59.24,59.08,59.09,98057.0,48.7281,48.794,48.6622,48.6705,98057.0
2020-06-09 09:50:00,59.06,59.07,58.89,59.07,67567.0,48.6458,48.654,48.5057,48.654,67567.0
2020-06-09 09:55:00,59.07,59.14,58.94,58.98,44292.0,48.654,48.7116,48.5469,48.5799,44292.0
2020-06-09 10:00:00,58.99,59.13,58.94,59.11,40666.0,48.5881,48.7034,48.5469,48.6869,40666.0
2020-06-09 10:05:00,59.1,59.11,58.9,59.06,54348.0,48.6787,48.6869,48.514,48.6458,54348.0
2020-06-09 10:10:00,59.05,59.05,58.81,58.81,30779.0,48.6375,48.6375,48.4398,48.4398,30779.0
2020-06-09 10:15:00,58.82,58.89,58.75,58.8,28900.0,48.4481,48.5057,48.3904,48.4316,28900.0
2020-06-09 10:20:00,58.78,58.78,58.63,58.71,33636.0,48.4151,48.4151,48.2916,48.3575,33636.0
2020-06-09 10:25:00,58.71,58.75,58.58,58.64,22483.0,48.3575,48.3904,48.2504,48.2998,22483.0
2020-06-09 10:30:00,58.64,58.67,58.33,58.38,28515.0,48.2998,48.3245,48.0445,48.0857,28515.0
2020-06-09 10:35:00,58.37,58.45,58.26,58.34,54455.0,48.0774,48.1433,47.9868,48.0527,54455.0
2020-06-09 10:40:00,58.36,58.42,58.31,58.36,20427.0,48.0692,48.1186,48.028,48.0692,20427.0
2020-06-09 10:45:00,58.35,58.68,58.31,58.67,63582.0,48.0609,48.3328,48.028,48.3245,63582.0
2020-06-09 10:50:00,58.67,58.91,58.63,58.91,34825.0,48.3245,48.5222,48.2916,48.5222,34825.0
2020-06-09 10:55:00,58.93,58.94,58.77,58.81,50632.0,48.5387,48.5469,48.4069,48.4398,50632.0
2020-06-09 11:00:00,58.79,58.85,58.74,58.8,45000.0,48.4234,48.4728,48.3822,48.4316,45000.0
2020-06-09 11:05:00,58.82,58.86,58.71,58.8,54950.0,48.4481,48.481,48.3575,48.4316,54950.0
2020-06-09 11:10:00,58.8,58.95,58.8,58.91,43739.0,48.4316,48.5551,48.4316,48.5222,43739.0
2020-06-09 11:15:00,58.92,58.95,58.69,58.76,248508.0,48.5304,48.5551,48.341,48.3987,248508.0
2020-06-09 11:20:00,58.77,58.84,58.74,58.82,21887.0,48.4069,48.4645,48.3822,48.4481,21887.0
2020-06-09 11:25:00,58.82,58.96,58.81,58.95,22065.0,48.4481,48.5634,48.4398,48.5551,22065.0
2020-06-09 11:30:00,58.94,59.01,58.88,58.91,20716.0,48.5469,48.6046,48.4975,48.5222,20716.0
2020-06-09 11:35:00,58.92,58.95,58.8,58.85,22148.0,48.5304,48.5551,48.4316,48.4728,22148.0
2020-06-09 11:40:00,58.83,58.86,58.77,58.84,16028.0,48.4563,48.481,48.4069,48.4645,16028.0
2020-06-09 11:45:00,58.84,58.86,58.74,58.76,22450.0,48.4645,48.481,48.3822,48.3987,22450.0
2020-06-09 11:50:00,58.75,58.77,58.71,58.77,33218.0,48.3904,48.4069,48.3575,48.4069,33218.0
2020-06-09 11:55:00,58.75,58.87,58.72,58.85,18370.0,48.3904,48.4893,48.3657,48.4728,18370.0
2020-06-09 12:00:00,58.86,58.88,58.73,58.73,24568.0,48.481,48.4975,48.3739,48.3739,24568.0
2020-06-09 12:05:00,58.73,58.78,58.68,58.75,26403.0,48.3739,48.4151,48.3328,48.3904,26403.0
2020-06-09 12:10:00,58.75,58.79,58.71,58.78,22510.0,48.3904,48.4234,48.3575,48.4151,22510.0
2020-06-09 12:15:00,58.79,58.79,58.68,58.68,20986.0,48.4234,48.4234,48.3328,48.3328,20986.0
2020-06-09 12:20:00,58.67,58.75,58.64,58.74,19381.0,48.3245,48.3904,48.2998,48.3822,19381.0
2020-06-09 12:25:00,58.74,58.75,58.66,58.7,15669.0,48.3822,48.3904,48.3163,48.3492,15669.0
2020-06-09 12:30:00,58.71,58.79,58.7,58.78,34103.0,48.3575,48.4234,48.3492,48.4151,34103.0
2020-06-09 12:35:00,58.78,58.81,58.68,58.74,30200.0,48.4151,48.4398,48.3328,48.3822,30200.0
2020-06-09 12:40:00,58.73,58.79,58.73,58.77,16532.0,48.3739,48.4234,48.3739,48.4069,16532.0
2020-06-09 12:45:00,58.77,58.81,58.73,58.81,19959.0,48.4069,48.4398,48.3739,48.4398,19959.0
2020-06-09 12:50:00,58.8,58.86,58.79,58.81,17229.0,48.4316,48.481,48.4234,48.4398,17229.0
2020-06-09 12:55:00,58.8,58.86,58.77,58.86,17674.0,48.4316,48.481,48.4069,48.481,17674.0
2020-06-09 13:00:00,58.85,58.94,58.85,58.87,18789.0,48.4728,48.5469,48.4728,48.4893,18789.0
2020-06-09 13:05:00,58.86,58.9,58.85,58.87,12399.0,48.481,48.514,48.4728,48.4893,12399.0
2020-06-09 13:10:00,58.88,58.94,58.84,58.9,19969.0,48.4975,48.5469,48.4645,48.514,19969.0
2020-06-09 13:15:00,58.9,59.02,58.89,59.02,15073.0,48.514,48.6128,48.5057,48.6128,15073.0
2020-06-09 13:20:00,59.02,59.06,59.0,59.02,20254.0,48.6128,48.6458,48.5963,48.6128,20254.0
2020-06-09 13:25:00,59.03,59.13,59.03,59.1,12552.0,48.621,48.7034,48.621,48.6787,12552.0
2020-06-09 13:30:00,59.09,59.13,59.06,59.08,23936.0,48.6705,48.7034,48.6458,48.6622,23936.0
2020-06-09 13:35:00,59.08,59.17,59.07,59.14,13742.0,48.6622,48.7364,48.654,48.7116,13742.0
2020-06-09 13:40:00,59.15,59.22,59.15,59.17,12410.0,48.7199,48.7775,48.7199,48.7364,12410.0
2020-06-09 13:45:00,59.19,59.21,59.11,59.13,12521.0,48.7528,48.7693,48.6869,48.7034,12521.0
2020-06-09 13:50:00,59.13,59.15,59.08,59.11,16729.0,48.7034,48.7199,48.6622,48.6869,16729.0
2020-06-09 13:55:00,59.11,59.14,59.07,59.1,11292.0,48.6869,48.7116,48.654,48.6787,11292.0
2020-06-09 14:00:00,59.1,59.13,58.94,59.0,19720.0,48.6787,48.7034,48.5469,48.5963,19720.0
2020-06-09 14:05:00,59.01,59.01,58.93,58.93,13289.0,48.6046,48.6046,48.5387,48.5387,13289.0
2020-06-09 14:10:00,58.94,58.99,58.91,58.96,21971.0,48.5469,48.5881,48.5222,48.5634,21971.0
2020-06-09 14:15:00,58.96,58.97,58.86,58.86,17383.0,48.5634,48.5716,48.481,48.481,17383.0
2020-06-09 14:20:00,58.86,58.91,58.85,58.9,13192.0,48.481,48.5222,48.4728,48.514,13192.0
2020-06-09 14:25:00,58.9,58.93,58.78,58.78,16739.0,48.514,48.5387,48.4151,48.4151,16739.0
2020-06-09 14:30:00,58.77,58.83,58.76,58.81,13572.0,48.4069,48.4563,48.3987,48.4398,13572.0
2020-06-09 14:35:00,58.8,58.8,58.72,58.78,26702.0,48.4316,48.4316,48.3657,48.4151,26702.0
2020-06-09 14:40:00,58.77,58.81,58.75,58.79,13976.0,48.4069,48.4398,48.3904,48.4234,13976.0
2020-06-09 14:45:00,58.8,58.86,58.74,58.86,26425.0,48.4316,48.481,48.3822,48.481,26425.0
2020-06-09 14:50:00,58.88,58.92,58.8,58.92,25026.0,48.4975,48.5304,48.4316,48.5304,25026.0
2020-06-09 14:55:00,58.92,59.06,58.84,58.97,67016.0,48.5304,48.6458,48.4645,48.5716,67016.0
2020-06-09 15:00:00,58.97,59.03,58.9,58.93,49485.0,48.5716,48.621,48.514,48.5387,49485.0
2020-06-09 15:05:00,58.94,59.06,58.91,59.04,20540.0,48.5469,48.6458,48.5222,48.6293,20540.0
2020-06-09 15:10:00,59.05,59.14,59.0,59.11,21471.0,48.6375,48.7116,48.5963,48.6869,21471.0
2020-06-09 15:15:00,59.12,59.28,59.11,59.26,32012.0,48.6952,48.827,48.6869,48.8105,32012.0
2020-06-09 15:20:00,59.25,59.29,59.2,59.2,26135.0,48.8022,48.8352,48.7611,48.7611,26135.0
2020-06-09 15:25:00,59.21,59.26,59.19,59.25,33939.0,48.7693,48.8105,48.7528,48.8022,33939.0
2020-06-09 15:30:00,59.25,59.28,59.2,59.21,55945.0,48.8022,48.827,48.7611,48.7693,55945.0
2020-06-09 15:35:00,59.21,59.31,59.2,59.3,66376.0,48.7693,48.8517,48.7611,48.8434,66376.0
2020-06-09 15:40:00,59.3,59.38,59.21,59.21,97613.0,48.8434,48.9093,48.7693,48.7693,97613.0
2020-06-09 15:45:00,59.21,59.28,59.11,59.28,86232.0,48.7693,48.827,48.6869,48.827,86232.0
2020-06-09 15:50:00,59.27,59.35,59.15,59.35,147873.0,48.8187,48.8846,48.7199,48.8846,147873.0
2020-06-09 15:55:00,59.35,59.5,59.34,59.36,429013.0,48.8846,49.0082,48.8764,48.8929,429013.0
2020-06-10 09:30:00,59.26,59.8,59.12,59.69,145146.0,48.8105,49.2553,48.6952,49.1647,145146.0
2020-06-10 09:35:00,59.68,59.92,59.59,59.92,81787.0,49.1564,49.3541,49.0823,49.3541,81787.0
2020-06-10 09:40:00,59.95,60.12,59.93,60.07,59305.0,49.3788,49.5188,49.3623,49.4777,59305.0
2020-06-10 09:45:00,60.07,60.09,59.92,60.01,56230.0,49.4777,49.4941,49.3541,49.4282,56230.0
2020-06-10 09:50:00,60.01,60.07,59.83,59.85,204127.0,49.4282,49.4777,49.28,49.2964,204127.0
2020-06-10 09:55:00,59.86,60.06,59.84,60.02,195937.0,49.3047,49.4694,49.2882,49.4365,195937.0
2020-06-10 10:00:00,60.04,60.28,60.0,60.22,96772.0,49.4529,49.6506,49.42,49.6012,96772.0
2020-06-10 10:05:00,60.23,60.26,60.11,60.21,36666.0,49.6094,49.6342,49.5106,49.593,36666.0
2020-06-10 10:10:00,60.19,60.19,59.91,59.98,56564.0,49.5765,49.5765,49.3459,49.4035,56564.0
2020-06-10 10:15:00,59.98,59.99,59.8,59.82,50358.0,49.4035,49.4118,49.2553,49.2717,50358.0
2020-06-10 10:20:00,59.85,59.85,59.61,59.64,24766.0,49.2964,49.2964,49.0988,49.1235,24766.0
2020-06-10 10:25:00,59.67,59.73,59.42,59.52,68398.0,49.1482,49.1976,48.9423,49.0246,68398.0
2020-06-10 10:30:00,59.52,59.55,59.44,59.5,54323.0,49.0246,49.0493,48.9587,49.0082,54323.0
2020-06-10 10:35:00,59.5,59.6,59.47,59.54,28682.0,49.0082,49.0905,48.9835,49.0411,28682.0
2020-06-10 10:40:00,59.54,59.56,59.38,59.39,23460.0,49.0411,49.0576,48.9093,48.9176,23460.0
2020-06-10 10:45:00,59.39,59.41,59.23,59.25,35607.0,48.9176,48.934,48.7858,48.8022,35607.0
2020-06-10 10:50:00,59.26,59.29,59.19,59.19,58107.0,48.8105,48.8352,48.7528,48.7528,58107.0
2020-06-10 10:55:00,59.19,59.31,59.17,59.31,63096.0,48.7528,48.8517,48.7364,48.8517,63096.0
2020-06-10 11:00:00,59.29,59.4,59.24,59.37,62368.0,48.8352,48.9258,48.794,48.9011,62368.0
2020-06-10 11:05:00,59.38,59.47,59.37,59.39,37849.0,48.9093,48.9835,48.9011,48.9176,37849.0
2020-06-10 11:10:00,59.39,59.41,59.25,59.32,22662.0,48.9176,48.934,48.8022,48.8599,22662.0
2020-06-10 11:15:00,59.33,59.38,59.25,59.35,19191.0,48.8681,48.9093,48.8022,48.8846,19191.0
2020-06-10 11:20:00,59.37,59.39,59.16,59.16,16770.0,48.9011,48.9176,48.7281,48.7281,16770.0
2020-06-10 11:25:00,59.17,59.22,59.09,59.1,26523.0,48.7364,48.7775,48.6705,48.6787,26523.0
2020-06-10 11:30:00,59.11,59.13,58.98,58.98,37151.0,48.6869,48.7034,48.5799,48.5799,37151.0
2020-06-10 11:35:00,58.98,59.18,58.92,59.17,71309.0,48.5799,48.7446,48.5304,48.7364,71309.0
2020-06-10 11:40:00,59.16,59.24,59.12,59.12,18493.0,48.7281,48.794,48.6952,48.6952,18493.0
2020-06-10 11:45:00,59.15,59.21,59.11,59.16,23135.0,48.7199,48.7693,48.6869,48.7281,23135.0
2020-06-10 11:50:00,59.15,59.21,59.1,59.1,17486.0,48.7199,48.7693,48.6787,48.6787,17486.0
2020-06-10 11:55:00,59.1,59.1,58.96,58.98,21030.0,48.6787,48.6787,48.5634,48.5799,21030.0
2020-06-10 12:00:00,58.98,59.06,58.95,59.0,15760.0,48.5799,48.6458,48.5551,48.5963,15760.0
2020-06-10 12:05:00,59.0,59.14,58.99,59.12,32724.0,48.5963,48.7116,48.5881,48.6952,32724.0
2020-06-10 12:10:00,59.12,59.29,59.11,59.27,27482.0,48.6952,48.8352,48.6869,48.8187,27482.0
2020-06-10 12:15:00,59.27,59.39,59.27,59.37,35733.0,48.8187,48.9176,48.8187,48.9011,35733.0
2020-06-10 12:20:00,59.37,59.44,59.34,59.43,19572.0,48.9011,48.9587,48.8764,48.9505,19572.0
2020-06-10 12:25:00,59.42,59.49,59.42,59.47,19519.0,48.9423,48.9999,48.9423,48.9835,19519.0
2020-06-10 12:30:00,59.46,59.62,59.45,59.61,36727.0,48.9752,49.107,48.967,49.0988,36727.0
2020-06-10 12:35:00,59.6,59.75,59.6,59.7,43530.0,49.0905,49.2141,49.0905,49.1729,43530.0
2020-06-10 12:40:00,59.68,59.71,59.59,59.63,27603.0,49.1564,49.1811,49.0823,49.1152,27603.0
2020-06-10 12:45:00,59.64,59.77,59.59,59.63,81648.0,49.1235,49.2306,49.0823,49.1152,81648.0
2020-06-10 12:50:00,59.64,59.65,59.59,59.61,18389.0,49.1235,49.1317,49.0823,49.0988,18389.0
2020-06-10 12:55:00,59.61,59.67,59.61,59.62,31225.0,49.0988,49.1482,49.0988,49.107,31225.0
2020-06-10 13:00:00,59.61,59.62,59.45,59.49,28669.0,49.0988,49.107,48.967,48.9999,28669.0
2020-06-10 13:05:00,59.5,59.59,59.49,59.55,30236.0,49.0082,49.0823,48.9999,49.0493,30236.0
2020-06-10 13:10:00,59.54,59.58,59.49,59.58,20978.0,49.0411,49.0741,48.9999,49.0741,20978.0
2020-06-10 13:15:00,59.58,59.62,59.56,59.57,14779.0,49.0741,49.107,49.0576,49.0658,14779.0
2020-06-10 13:20:00,59.56,59.57,59.5,59.51,12361.0,49.0576,49.0658,49.0082,49.0164,12361.0
2020-06-10 13:25:00,59.52,59.52,59.42,59.43,20713.0,49.0246,49.0246,48.9423,48.9505,20713.0
2020-06-10 13:30:00,59.44,59.49,59.38,59.42,17406.0,48.9587,48.9999,48.9093,48.9423,17406.0
2020-06-10 13:35:00,59.42,59.43,59.37,59.41,15930.0,48.9423,48.9505,48.9011,48.934,15930.0
2020-06-10 13:40:00,59.4,59.48,59.38,59.41,17360.0,48.9258,48.9917,48.9093,48.934,17360.0
2020-06-10 13:45:00,59.41,59.5,59.41,59.48,18091.0,48.934,49.0082,48.934,48.9917,18091.0
2020-06-10 13:50:00,59.48,59.49,59.37,59.42,16270.0,48.9917,48.9999,48.9011,48.9423,16270.0
2020-06-10 13:55:00,59.42,59.43,59.31,59.33,20325.0,48.9423,48.9505,48.8517,48.8681,20325.0
2020-06-10 14:00:00,59.41,59.66,59.25,59.52,23911.0,48.934,49.14,48.8022,49.0246,23911.0
2020-06-10 14:05:00,59.56,59.77,59.52,59.58,54304.0,49.0576,49.2306,49.0246,49.0741,54304.0
2020-06-10 14:10:00,59.59,59.65,59.55,59.59,21440.0,49.0823,49.1317,49.0493,49.0823,21440.0
2020-06-10 14:15:00,59.59,59.71,59.56,59.68,34891.0,49.0823,49.1811,49.0576,49.1564,34891.0
2020-06-10 14:20:00,59.69,59.7,59.54,59.57,28221.0,49.1647,49.1729,49.0411,49.0658,28221.0
2020-06-10 14:25:00,59.61,59.65,59.52,59.58,30654.0,49.0988,49.1317,49.0246,49.0741,30654.0
2020-06-10 14:30:00,59.59,59.63,59.45,59.45,29614.0,49.0823,49.1152,48.967,48.967,29614.0
2020-06-10 14:35:00,59.47,59.55,59.47,59.48,39317.0,48.9835,49.0493,48.9835,48.9917,39317.0
2020-06-10 14:40:00,59.48,59.68,59.31,59.67,102208.0,48.9917,49.1564,48.8517,49.1482,102208.0
2020-06-10 14:45:00,59.66,59.72,59.45,59.45,30771.0,49.14,49.1894,48.967,48.967,30771.0
2020-06-10 14:50:00,59.45,59.54,59.33,59.38,27324.0,48.967,49.0411,48.8681,48.9093,27324.0
2020-06-10 14:55:00,59.37,59.54,59.31,59.53,29347.0,48.9011,49.0411,48.8517,49.0329,29347.0
2020-06-10 15:00:00,59.52,59.52,59.32,59.49,82653.0,49.0246,49.0246,48.8599,48.9999,82653.0
2020-06-10 15:05:00,59.51,59.68,59.44,59.63,33840.0,49.0164,49.1564,48.9587,49.1152,33840.0
2020-06-10 15:10:00,59.62,59.71,59.57,59.64,32075.0,49.107,49.1811,49.0658,49.1235,32075.0
2020-06-10 15:15:00,59.63,59.66,59.49,59.64,21971.0,49.1152,49.14,48.9999,49.1235,21971.0
2020-06-10 15:20:00,59.62,59.64,59.47,59.52,27588.0,49.107,49.1235,48.9835,49.0246,27588.0
2020-06-10 15:25:00,59.53,59.73,59.45,59.72,29940.0,49.0329,49.1976,48.967,49.1894,29940.0
2020-06-10 15:30:00,59.73,59.79,59.53,59.53,32250.0,49.1976,49.247,49.0329,49.0329,32250.0
2020-06-10 15:35:00,59.53,59.55,59.43,59.51,38834.0,49.0329,49.0493,48.9505,49.0164,38834.0
2020-06-10 15:40:00,59.51,59.54,59.45,59.53,41819.0,49.0164,49.0411,48.967,49.0329,41819.0
2020-06-10 15:45:00,59.53,59.55,59.34,59.42,64617.0,49.0329,49.0493,48.8764,48.9423,64617.0
2020-06-10 15:50:00,59.4,59.48,59.34,59.38,82193.0,48.9258,48.9917,48.8764,48.9093,82193.0
2020-06-10 15:55:00,59.38,59.41,59.19,59.2,212498.0,48.9093,48.934,48.7528,48.7611,212498.0
2020-06-11 09:30:00,57.94,58.18,57.78,58.05,153975.0,47.7232,47.9209,47.5915,47.8138,153975.0
2020-06-11 09:35:00,58.03,58.11,57.71,57.75,51486.0,47.7974,47.8633,47.5338,47.5667,51486.0
2020-06-11 09:40:00,57.71,57.76,57.56,57.69,60581.0,47.5338,47.575,47.4103,47.5173,60581.0
2020-06-11 09:45:00,57.69,57.93,57.67,57.85,51297.0,47.5173,47.715,47.5009,47.6491,51297.0
2020-06-11 09:50:00,57.85,58.03,57.84,57.95,39248.0,47.6491,47.7974,47.6409,47.7315,39248.0
2020-06-11 09:55:00,57.93,57.96,57.69,57.69,54367.0,47.715,47.7397,47.5173,47.5173,54367.0
2020-06-11 10:00:00,57.68,57.69,57.0,57.03,81258.0,47.5091,47.5173,46.949,46.9737,81258.0
2020-06-11 10:05:00,57.04,57.08,56.81,57.01,87204.0,46.9819,47.0149,46.7925,46.9572,87204.0
2020-06-11 10:10:00,57.0,57.0,56.78,56.86,89075.0,46.949,46.949,46.7678,46.8337,89075.0
2020-06-11 10:15:00,56.85,56.86,56.51,56.54,100220.0,46.8254,46.8337,46.5454,46.5701,100220.0
2020-06-11 10:20:00,56.54,56.67,56.4,56.53,51916.0,46.5701,46.6772,46.4548,46.5619,51916.0
2020-06-11 10:25:00,56.52,56.73,56.47,56.67,44655.0,46.5536,46.7266,46.5125,46.6772,44655.0
2020-06-11 10:30:00,56.65,56.84,56.65,56.76,20930.0,46.6607,46.8172,46.6607,46.7513,20930.0
2020-06-11 10:35:00,56.74,57.0,56.72,56.98,27478.0,46.7348,46.949,46.7184,46.9325,27478.0
2020-06-11 10:40:00,56.97,56.97,56.83,56.83,26532.0,46.9243,46.9243,46.809,46.809,26532.0
2020-06-11 10:45:00,56.82,56.94,56.74,56.82,48223.0,46.8007,46.8996,46.7348,46.8007,48223.0
2020-06-11 10:50:00,56.8,56.9,56.64,56.9,37844.0,46.7843,46.8666,46.6525,46.8666,37844.0
2020-06-11 10:55:00,56.9,57.02,56.83,56.95,36688.0,46.8666,46.9655,46.809,46.9078,36688.0
2020-06-11 11:00:00,56.94,57.21,56.83,57.2,26154.0,46.8996,47.122,46.809,47.1137,26154.0
2020-06-11 11:05:00,57.21,57.34,57.17,57.18,30081.0,47.122,47.229,47.089,47.0973,30081.0
2020-06-11 11:10:00,57.15,57.22,57.06,57.09,28944.0,47.0725,47.1302,46.9984,47.0231,28944.0
2020-06-11 11:15:00,57.1,57.2,57.0,57.17,22614.0,47.0314,47.1137,46.949,47.089,22614.0
2020-06-11 11:20:00,57.18,57.18,57.0,57.07,17817.0,47.0973,47.0973,46.949,47.0067,17817.0
2020-06-11 11:25:00,57.05,57.07,56.9,56.93,19184.0,46.9902,47.0067,46.8666,46.8913,19184.0
2020-06-11 11:30:00,56.92,56.92,56.81,56.85,31313.0,46.8831,46.8831,46.7925,46.8254,31313.0
2020-06-11 11:35:00,56.85,56.92,56.8,56.8,46360.0,46.8254,46.8831,46.7843,46.7843,46360.0
2020-06-11 11:40:00,56.79,57.0,56.73,56.93,33594.0,46.776,46.949,46.7266,46.8913,33594.0
2020-06-11 11:45:00,56.92,56.95,56.77,56.84,64565.0,46.8831,46.9078,46.7596,46.8172,64565.0
2020-06-11 11:50:00,56.83,56.99,56.79,56.91,28279.0,46.809,46.9408,46.776,46.8749,28279.0
2020-06-11 11:55:00,56.89,56.95,56.83,56.94,21765.0,46.8584,46.9078,46.809,46.8996,21765.0
2020-06-11 12:00:00,56.93,56.93,56.75,56.8,26071.0,46.8913,46.8913,46.7431,46.7843,26071.0
2020-06-11 12:05:00,56.79,56.86,56.71,56.73,24788.0,46.776,46.8337,46.7101,46.7266,24788.0
2020-06-11 12:10:00,56.75,56.79,56.7,56.77,19415.0,46.7431,46.776,46.7019,46.7596,19415.0
2020-06-11 12:15:00,56.76,56.76,56.59,56.63,40814.0,46.7513,46.7513,46.6113,46.6442,40814.0
2020-06-11 12:20:00,56.65,56.71,56.56,56.6,31779.0,46.6607,46.7101,46.5866,46.6195,31779.0
2020-06-11 12:25:00,56.57,56.66,56.55,56.58,28772.0,46.5948,46.669,46.5783,46.6031,28772.0
2020-06-11 12:30:00,56.57,56.92,56.57,56.84,23767.0,46.5948,46.8831,46.5948,46.8172,23767.0
2020-06-11 12:35:00,56.83,56.83,56.74,56.75,25985.0,46.809,46.809,46.7348,46.7431,25985.0
2020-06-11 12:40:00,56.73,56.78,56.63,56.68,26489.0,46.7266,46.7678,46.6442,46.6854,26489.0
2020-06-11 12:45:00,56.67,56.73,56.54,56.56,39107.0,46.6772,46.7266,46.5701,46.5866,39107.0
2020-06-11 12:50:00,56.57,56.57,56.43,56.43,71095.0,46.5948,46.5948,46.4795,46.4795,71095.0
2020-06-11 12:55:00,56.43,56.57,56.42,56.51,25245.0,46.4795,46.5948,46.4713,46.5454,25245.0
2020-06-11 13:00:00,56.51,56.72,56.46,56.7,31469.0,46.5454,46.7184,46.5042,46.7019,31469.0
2020-06-11 13:05:00,56.7,56.7,56.57,56.57,18535.0,46.7019,46.7019,46.5948,46.5948,18535.0
2020-06-11 13:10:00,56.56,56.61,56.5,56.58,17997.0,46.5866,46.6278,46.5372,46.6031,17997.0
2020-06-11 13:15:00,56.59,56.67,56.55,56.57,20410.0,46.6113,46.6772,46.5783,46.5948,20410.0
2020-06-11 13:20:00,56.58,56.6,56.51,56.53,24038.0,46.6031,46.6195,46.5454,46.5619,24038.0
2020-06-11 13:25:00,56.51,56.53,56.35,56.37,31864.0,46.5454,46.5619,46.4136,46.4301,31864.0
2020-06-11 13:30:00,56.38,56.4,56.25,56.35,24702.0,46.4383,46.4548,46.3312,46.4136,24702.0
2020-06-11 13:35:00,56.34,56.34,56.16,56.18,30815.0,46.4054,46.4054,46.2571,46.2736,30815.0
2020-06-11 13:40:00,56.19,56.23,56.07,56.11,33580.0,46.2818,46.3148,46.183,46.2159,33580.0
2020-06-11 13:45:00,56.12,56.26,56.12,56.26,34313.0,46.2242,46.3395,46.2242,46.3395,34313.0
2020-06-11 13:50:00,56.26,56.3,56.19,56.3,23775.0,46.3395,46.3724,46.2818,46.3724,23775.0
2020-06-11 13:55:00,56.29,56.41,56.21,56.26,26006.0,46.3642,46.463,46.2983,46.3395,26006.0
2020-06-11 14:00:00,56.25,56.28,56.05,56.07,23844.0,46.3312,46.356,46.1665,46.183,23844.0
2020-06-11 14:05:00,56.07,56.23,56.06,56.18,26107.0,46.183,46.3148,46.1748,46.2736,26107.0
2020-06-11 14:10:00,56.18,56.22,56.02,56.05,23530.0,46.2736,46.3065,46.1418,46.1665,23530.0
2020-06-11 14:15:00,56.06,56.12,56.04,56.05,22255.0,46.1748,46.2242,46.1583,46.1665,22255.0
2020-06-11 14:20:00,56.03,56.13,56.02,56.11,33618.0,46.15,46.2324,46.1418,46.2159,33618.0
2020-06-11 14:25:00,56.12,56.15,56.09,56.12,27728.0,46.2242,46.2489,46.1995,46.2242,27728.0
2020-06-11 14:30:00,56.14,56.14,55.93,55.96,51429.0,46.2406,46.2406,46.0677,46.0924,51429.0
2020-06-11 14:35:00,55.98,55.99,55.88,55.91,29558.0,46.1089,46.1171,46.0265,46.0512,29558.0
2020-06-11 14:40:00,55.91,56.01,55.89,56.0,31836.0,46.0512,46.1336,46.0347,46.1253,31836.0
2020-06-11 14:45:00,56.0,56.11,56.0,56.03,30476.0,46.1253,46.2159,46.1253,46.15,30476.0
2020-06-11 14:50:00,56.02,56.05,55.9,55.92,27448.0,46.1418,46.1665,46.043,46.0594,27448.0
2020-06-11 14:55:00,55.93,56.03,55.85,55.97,44982.0,46.0677,46.15,46.0018,46.1006,44982.0
2020-06-11 15:00:00,55.96,56.07,55.89,56.03,51059.0,46.0924,46.183,46.0347,46.15,51059.0
2020-06-11 15:05:00,56.05,56.15,55.98,56.1,38897.0,46.1665,46.2489,46.1089,46.2077,38897.0
2020-06-11 15:10:00,56.12,56.19,55.94,55.94,29868.0,46.2242,46.2818,46.0759,46.0759,29868.0
2020-06-11 15:15:00,55.91,56.06,55.85,56.02,42192.0,46.0512,46.1748,46.0018,46.1418,42192.0
2020-06-11 15:20:00,56.02,56.05,55.82,55.82,40340.0,46.1418,46.1665,45.9771,45.9771,40340.0
2020-06-11 15:25:00,55.83,56.03,55.82,55.97,55336.0,45.9853,46.15,45.9771,46.1006,55336.0
2020-06-11 15:30:00,55.95,56.09,55.83,56.02,61874.0,46.0841,46.1995,45.9853,46.1418,61874.0
2020-06-11 15:35:00,56.0,56.09,55.9,56.02,98476.0,46.1253,46.1995,46.043,46.1418,98476.0
2020-06-11 15:40:00,56.01,56.35,55.99,56.32,79904.0,46.1336,46.4136,46.1171,46.3889,79904.0
2020-06-11 15:45:00,56.32,56.32,56.06,56.08,95522.0,46.3889,46.3889,46.1748,46.1912,95522.0
2020-06-11 15:50:00,56.06,56.13,55.92,55.98,230178.0,46.1748,46.2324,46.0594,46.1089,230178.0
2020-06-11 15:55:00,56.0,56.25,55.92,56.09,382869.0,46.1253,46.3312,46.0594,46.1995,382869.0
2020-06-12 09:30:00,57.32,57.45,56.8,56.87,105569.0,47.2126,47.3196,46.7843,46.8419,105569.0
2020-06-12 09:35:00,56.89,56.99,56.76,56.97,46315.0,46.8584,46.9408,46.7513,46.9243,46315.0
2020-06-12 09:40:00,57.0,57.06,56.83,57.06,45362.0,46.949,46.9984,46.809,46.9984,45362.0
2020-06-12 09:45:00,57.04,57.05,56.67,56.73,38147.0,46.9819,46.9902,46.6772,46.7266,38147.0
2020-06-12 09:50:00,56.74,56.91,56.71,56.71,23981.0,46.7348,46.8749,46.7101,46.7101,23981.0
2020-06-12 09:55:00,56.73,56.89,56.61,56.88,31783.0,46.7266,46.8584,46.6278,46.8502,31783.0
2020-06-12 10:00:00,56.89,56.94,56.81,56.85,28106.0,46.8584,46.8996,46.7925,46.8254,28106.0
2020-06-12 10:05:00,56.85,56.86,56.72,56.78,36009.0,46.8254,46.8337,46.7184,46.7678,36009.0
2020-06-12 10:10:00,56.8,56.82,56.54,56.54,23927.0,46.7843,46.8007,46.5701,46.5701,23927.0
2020-06-12 10:15:00,56.54,56.78,56.53,56.77,18884.0,46.5701,46.7678,46.5619,46.7596,18884.0
2020-06-12 10:20:00,56.79,56.79,56.63,56.7,15674.0,46.776,46.776,46.6442,46.7019,15674.0
2020-06-12 10:25:00,56.7,56.71,56.55,56.57,24434.0,46.7019,46.7101,46.5783,46.5948,24434.0
2020-06-12 10:30:00,56.59,56.72,56.55,56.69,30986.0,46.6113,46.7184,46.5783,46.6937,30986.0
2020-06-12 10:35:00,56.69,56.72,56.45,56.45,23894.0,46.6937,46.7184,46.496,46.496,23894.0
2020-06-12 10:40:00,56.46,56.68,56.46,56.64,25085.0,46.5042,46.6854,46.5042,46.6525,25085.0
2020-06-12 10:45:00,56.61,56.78,56.58,56.73,41574.0,46.6278,46.7678,46.6031,46.7266,41574.0
2020-06-12 10:50:00,56.7,56.74,56.48,56.61,94929.0,46.7019,46.7348,46.5207,46.6278,94929.0
2020-06-12 10:55:00,56.62,56.7,56.48,56.58,43178.0,46.636,46.7019,46.5207,46.6031,43178.0
2020-06-12 11:00:00,56.59,56.69,56.34,56.34,152832.0,46.6113,46.6937,46.4054,46.4054,152832.0
2020-06-12 11:05:00,56.34,56.52,56.34,56.46,33043.0,46.4054,46.5536,46.4054,46.5042,33043.0
2020-06-12 11:10:00,56.47,56.49,56.3,56.31,24089.0,46.5125,46.5289,46.3724,46.3807,24089.0
2020-06-12 11:15:00,56.31,56.39,56.08,56.11,31617.0,46.3807,46.4466,46.1912,46.2159,31617.0
2020-06-12 11:20:00,56.09,56.28,55.96,56.04,39347.0,46.1995,46.356,46.0924,46.1583,39347.0
2020-06-12 11:25:00,56.08,56.29,56.02,56.23,27310.0,46.1912,46.3642,46.1418,46.3148,27310.0
2020-06-12 11:30:00,56.25,56.29,56.09,56.28,26271.0,46.3312,46.3642,46.1995,46.356,26271.0
2020-06-12 11:35:00,56.26,56.43,56.26,56.34,30516.0,46.3395,46.4795,46.3395,46.4054,30516.0
2020-06-12 11:40:00,56.35,56.37,56.18,56.19,14807.0,46.4136,46.4301,46.2736,46.2818,14807.0
2020-06-12 11:45:00,56.2,56.35,56.16,56.19,29388.0,46.2901,46.4136,46.2571,46.2818,29388.0
2020-06-12 11:50:00,56.19,56.21,56.05,56.12,23518.0,46.2818,46.2983,46.1665,46.2242,23518.0
2020-06-12 11:55:00,56.13,56.4,56.09,56.39,20223.0,46.2324,46.4548,46.1995,46.4466,20223.0
2020-06-12 12:00:00,56.39,56.44,56.34,56.44,11701.0,46.4466,46.4877,46.4054,46.4877,11701.0
2020-06-12 12:05:00,56.46,56.56,56.42,56.51,12817.0,46.5042,46.5866,46.4713,46.5454,12817.0
2020-06-12 12:10:00,56.51,56.57,56.4,56.56,16871.0,46.5454,46.5948,46.4548,46.5866,16871.0
2020-06-12 12:15:00,56.54,56.66,56.48,56.62,21954.0,46.5701,46.669,46.5207,46.636,21954.0
2020-06-12 12:20:00,56.61,56.63,56.43,56.43,26241.0,46.6278,46.6442,46.4795,46.4795,26241.0
2020-06-12 12:25:00,56.44,56.48,56.34,56.42,17579.0,46.4877,46.5207,46.4054,46.4713,17579.0
2020-06-12 12:30:00,56.42,56.45,56.29,56.32,16224.0,46.4713,46.496,46.3642,46.3889,16224.0
2020-06-12 12:35:00,56.32,56.36,56.25,56.28,19529.0,46.3889,46.4219,46.3312,46.356,19529.0
2020-06-12 12:40:00,56.28,56.38,56.23,56.24,15785.0,46.356,46.4383,46.3148,46.323,15785.0
2020-06-12 12:45:00,56.24,56.24,56.06,56.09,26130.0,46.323,46.323,46.1748,46.1995,26130.0
2020-06-12 12:50:00,56.11,56.25,56.11,56.24,41914.0,46.2159,46.3312,46.2159,46.323,41914.0
2020-06-12 12:55:00,56.26,56.34,56.23,56.25,24486.0,46.3395,46.4054,46.3148,46.3312,24486.0
2020-06-12 13:00:00,56.26,56.27,56.04,56.05,23227.0,46.3395,46.3477,46.1583,46.1665,23227.0
2020-06-12 13:05:00,56.05,56.11,56.0,56.05,37894.0,46.1665,46.2159,46.1253,46.1665,37894.0
2020-06-12 13:10:00,56.03,56.06,55.98,56.0,26856.0,46.15,46.1748,46.1089,46.1253,26856.0
2020-06-12 13:15:00,56.0,56.01,55.91,55.94,16651.0,46.1253,46.1336,46.0512,46.0759,16651.0
2020-06-12 13:20:00,55.94,56.0,55.83,55.87,26996.0,46.0759,46.1253,45.9853,46.0183,26996.0
2020-06-12 13:25:00,55.86,56.0,55.86,55.88,24744.0,46.01,46.1253,46.01,46.0265,24744.0
2020-06-12 13:30:00,55.87,55.95,55.7,55.7,28091.0,46.0183,46.0841,45.8782,45.8782,28091.0
2020-06-12 13:35:00,55.72,55.8,55.61,55.68,26795.0,45.8947,45.9606,45.8041,45.8618,26795.0
2020-06-12 13:40:00,55.67,55.85,55.59,55.69,27348.0,45.8535,46.0018,45.7876,45.87,27348.0
2020-06-12 13:45:00,55.69,55.72,55.49,55.52,26571.0,45.87,45.8947,45.7053,45.73,26571.0
2020-06-12 13:50:00,55.54,55.59,55.43,55.55,14634.0,45.7464,45.7876,45.6558,45.7547,14634.0
2020-06-12 13:55:00,55.53,55.67,55.45,55.48,21136.0,45.7382,45.8535,45.6723,45.697,21136.0
2020-06-12 14:00:00,55.47,55.75,55.4,55.62,30475.0,45.6888,45.9194,45.6311,45.8123,30475.0
2020-06-12 14:05:00,55.66,55.66,55.43,55.47,24369.0,45.8453,45.8453,45.6558,45.6888,24369.0
2020-06-12 14:10:00,55.49,55.81,55.49,55.69,35623.0,45.7053,45.9688,45.7053,45.87,35623.0
2020-06-12 14:15:00,55.73,55.78,55.58,55.64,22531.0,45.9029,45.9441,45.7794,45.8288,22531.0
2020-06-12 14:20:00,55.63,55.7,55.57,55.65,15678.0,45.8206,45.8782,45.7712,45.837,15678.0
2020-06-12 14:25:00,55.67,55.79,55.67,55.78,19320.0,45.8535,45.9524,45.8535,45.9441,19320.0
2020-06-12 14:30:00,55.78,56.06,55.77,55.98,41023.0,45.9441,46.1748,45.9359,46.1089,41023.0
2020-06-12 14:35:00,55.98,56.02,55.83,55.84,18668.0,46.1089,46.1418,45.9853,45.9935,18668.0
2020-06-12 14:40:00,55.84,55.94,55.77,55.82,17411.0,45.9935,46.0759,45.9359,45.9771,17411.0
2020-06-12 14:45:00,55.84,56.04,55.84,55.97,18995.0,45.9935,46.1583,45.9935,46.1006,18995.0
2020-06-12 14:50:00,55.96,56.1,55.89,56.1,19345.0,46.0924,46.2077,46.0347,46.2077,19345.0
2020-06-12 14:55:00,56.11,56.12,55.95,56.1,20850.0,46.2159,46.2242,46.0841,46.2077,20850.0
2020-06-12 15:00:00,56.13,56.25,56.08,56.11,37351.0,46.2324,46.3312,46.1912,46.2159,37351.0
2020-06-12 15:05:00,56.1,56.28,56.06,56.18,20301.0,46.2077,46.356,46.1748,46.2736,20301.0
2020-06-12 15:10:00,56.18,56.38,56.18,56.33,23330.0,46.2736,46.4383,46.2736,46.3971,23330.0
2020-06-12 15:15:00,56.33,56.33,56.04,56.16,20599.0,46.3971,46.3971,46.1583,46.2571,20599.0
2020-06-12 15:20:00,56.15,56.18,55.95,55.96,23338.0,46.2489,46.2736,46.0841,46.0924,23338.0
2020-06-12 15:25:00,55.98,56.02,55.81,55.9,32299.0,46.1089,46.1418,45.9688,46.043,32299.0
2020-06-12 15:30:00,55.9,55.96,55.8,55.94,40505.0,46.043,46.0924,45.9606,46.0759,40505.0
2020-06-12 15:35:00,55.96,56.08,55.8,55.84,45880.0,46.0924,46.1912,45.9606,45.9935,45880.0
2020-06-12 15:40:00,55.87,56.01,55.83,55.98,46861.0,46.0183,46.1336,45.9853,46.1089,46861.0
2020-06-12 15:45:00,55.98,56.21,55.97,56.21,43801.0,46.1089,46.2983,46.1006,46.2983,43801.0
2020-06-12 15:50:00,56.23,56.33,56.0,56.03,98269.0,46.3148,46.3971,46.1253,46.15,98269.0
2020-06-12 15:55:00,56.04,56.24,56.03,56.18,187617.0,46.1583,46.323,46.15,46.2736,187617.0
2020-06-15 09:30:00,55.3,55.3,54.52,54.62,187618.0,45.5488,45.5488,44.9063,44.9887,187618.0
2020-06-15 09:35:00,54.62,54.87,54.52,54.81,49270.0,44.9887,45.1946,44.9063,45.1452,49270.0
2020-06-15 09:40:00,54.86,55.11,54.8,55.0,53417.0,45.1864,45.3923,45.1369,45.3017,53417.0
2020-06-15 09:45:00,55.0,55.05,54.84,54.9,62291.0,45.3017,45.3428,45.1699,45.2193,62291.0
2020-06-15 09:50:00,54.88,55.21,54.83,55.16,39735.0,45.2028,45.4746,45.1616,45.4335,39735.0
2020-06-15 09:55:00,55.16,55.23,55.08,55.19,27488.0,45.4335,45.4911,45.3676,45.4582,27488.0
2020-06-15 10:00:00,55.19,55.24,55.09,55.2,40039.0,45.4582,45.4993,45.3758,45.4664,40039.0
2020-06-15 10:05:00,55.2,55.43,55.18,55.43,30717.0,45.4664,45.6558,45.4499,45.6558,30717.0
2020-06-15 10:10:00,55.44,55.6,55.43,55.46,26156.0,45.6641,45.7959,45.6558,45.6806,26156.0
2020-06-15 10:15:00,55.45,55.51,55.4,55.48,22875.0,45.6723,45.7217,45.6311,45.697,22875.0
2020-06-15 10:20:00,55.47,55.47,55.21,55.22,26881.0,45.6888,45.6888,45.4746,45.4829,26881.0
2020-06-15 10:25:00,55.22,55.42,55.18,55.39,42541.0,45.4829,45.6476,45.4499,45.6229,42541.0
2020-06-15 10:30:00,55.43,55.48,55.21,55.33,27478.0,45.6558,45.697,45.4746,45.5735,27478.0
2020-06-15 10:35:00,55.32,55.43,55.24,55.27,20808.0,45.5652,45.6558,45.4993,45.5241,20808.0
2020-06-15 10:40:00,55.25,55.28,55.13,55.24,24732.0,45.5076,45.5323,45.4087,45.4993,24732.0
2020-06-15 10:45:00,55.24,55.45,55.24,55.35,29758.0,45.4993,45.6723,45.4993,45.5899,29758.0
2020-06-15 10:50:00,55.34,55.54,55.29,55.45,29691.0,45.5817,45.7464,45.5405,45.6723,29691.0
2020-06-15 10:55:00,55.44,55.46,55.3,55.36,23476.0,45.6641,45.6806,45.5488,45.5982,23476.0
2020-06-15 11:00:00,55.37,55.69,55.34,55.66,32712.0,45.6064,45.87,45.5817,45.8453,32712.0
2020-06-15 11:05:00,55.65,55.83,55.63,55.78,17930.0,45.837,45.9853,45.8206,45.9441,17930.0
2020-06-15 11:10:00,55.76,55.81,55.69,55.81,19303.0,45.9277,45.9688,45.87,45.9688,19303.0
2020-06-15 11:15:00,55.79,55.83,55.66,55.81,21459.0,45.9524,45.9853,45.8453,45.9688,21459.0
2020-06-15 11:20:00,55.81,56.02,55.77,56.01,22680.0,45.9688,46.1418,45.9359,46.1336,22680.0
2020-06-15 11:25:00,56.02,56.03,55.8,55.83,24051.0,46.1418,46.15,45.9606,45.9853,24051.0
2020-06-15 11:30:00,55.82,55.89,55.74,55.8,21428.0,45.9771,46.0347,45.9112,45.9606,21428.0
2020-06-15 11:35:00,55.8,55.94,55.77,55.86,12794.0,45.9606,46.0759,45.9359,46.01,12794.0
2020-06-15 11:40:00,55.88,55.94,55.77,55.77,21121.0,46.0265,46.0759,45.9359,45.9359,21121.0
2020-06-15 11:45:00,55.78,55.83,55.71,55.83,24918.0,45.9441,45.9853,45.8865,45.9853,24918.0
2020-06-15 11:50:00,55.81,55.84,55.7,55.73,65970.0,45.9688,45.9935,45.8782,45.9029,65970.0
2020-06-15 11:55:00,55.74,55.95,55.74,55.87,27590.0,45.9112,46.0841,45.9112,46.0183,27590.0
2020-06-15 12:00:00,55.85,56.01,55.8,56.0,30971.0,46.0018,46.1336,45.9606,46.1253,30971.0
2020-06-15 12:05:00,55.98,56.03,55.94,55.96,41596.0,46.1089,46.15,46.0759,46.0924,41596.0
2020-06-15 12:10:00,55.95,55.98,55.91,55.92,16755.0,46.0841,46.1089,46.0512,46.0594,16755.0
2020-06-15 12:15:00,55.92,55.99,55.86,55.94,32611.0,46.0594,46.1171,46.01,46.0759,32611.0
2020-06-15 12:20:00,55.93,55.95,55.85,55.92,22329.0,46.0677,46.0841,46.0018,46.0594,22329.0
2020-06-15 12:25:00,55.91,55.95,55.87,55.93,27317.0,46.0512,46.0841,46.0183,46.0677,27317.0
2020-06-15 12:30:00,55.91,55.91,55.79,55.8,18327.0,46.0512,46.0512,45.9524,45.9606,18327.0
2020-06-15 12:35:00,55.8,55.92,55.79,55.92,27882.0,45.9606,46.0594,45.9524,46.0594,27882.0
2020-06-15 12:40:00,55.92,56.03,55.91,55.92,19747.0,46.0594,46.15,46.0512,46.0594,19747.0
2020-06-15 12:45:00,55.93,56.05,55.92,56.04,18103.0,46.0677,46.1665,46.0594,46.1583,18103.0
2020-06-15 12:50:00,56.03,56.21,56.03,56.21,15274.0,46.15,46.2983,46.15,46.2983,15274.0
2020-06-15 12:55:00,56.2,56.21,56.09,56.21,16930.0,46.2901,46.2983,46.1995,46.2983,16930.0
2020-06-15 13:00:00,56.21,56.25,56.17,56.25,24645.0,46.2983,46.3312,46.2654,46.3312,24645.0
2020-06-15 13:05:00,56.24,56.34,56.24,56.34,14746.0,46.323,46.4054,46.323,46.4054,14746.0
2020-06-15 13:10:00,56.34,56.41,56.28,56.41,17648.0,46.4054,46.463,46.356,46.463,17648.0
2020-06-15 13:15:00,56.4,56.48,56.35,56.35,21380.0,46.4548,46.5207,46.4136,46.4136,21380.0
2020-06-15 13:20:00,56.34,56.42,56.28,56.3,16311.0,46.4054,46.4713,46.356,46.3724,16311.0
2020-06-15 13:25:00,56.3,56.34,56.24,56.33,22548.0,46.3724,46.4054,46.323,46.3971,22548.0
2020-06-15 13:30:00,56.32,56.32,56.21,56.25,16215.0,46.3889,46.3889,46.2983,46.3312,16215.0
2020-06-15 13:35:00,56.26,56.34,56.2,56.21,24432.0,46.3395,46.4054,46.2901,46.2983,24432.0
2020-06-15 13:40:00,56.2,56.24,56.18,56.24,19772.0,46.2901,46.323,46.2736,46.323,19772.0
2020-06-15 13:45:00,56.24,56.25,56.12,56.12,28532.0,46.323,46.3312,46.2242,46.2242,28532.0
2020-06-15 13:50:00,56.12,56.22,56.07,56.16,25355.0,46.2242,46.3065,46.183,46.2571,25355.0
2020-06-15 13:55:00,56.16,56.2,56.06,56.1,22975.0,46.2571,46.2901,46.1748,46.2077,22975.0
2020-06-15 14:00:00,56.1,56.61,56.1,56.56,47863.0,46.2077,46.6278,46.2077,46.5866,47863.0
2020-06-15 14:05:00,56.57,56.7,56.55,56.6,32430.0,46.5948,46.7019,46.5783,46.6195,32430.0
2020-06-15 14:10:00,56.59,56.73,56.58,56.72,34589.0,46.6113,46.7266,46.6031,46.7184,34589.0
2020-06-15 14:15:00,56.74,56.89,56.73,56.83,25092.0,46.7348,46.8584,46.7266,46.809,25092.0
2020-06-15 14:20:00,56.85,56.96,56.8,56.96,32531.0,46.8254,46.9161,46.7843,46.9161,32531.0
2020-06-15 14:25:00,56.96,56.96,56.74,56.79,23474.0,46.9161,46.9161,46.7348,46.776,23474.0
2020-06-15 14:30:00,56.79,56.89,56.53,56.55,69060.0,46.776,46.8584,46.5619,46.5783,69060.0
2020-06-15 14:35:00,56.6,56.65,56.57,56.6,24926.0,46.6195,46.6607,46.5948,46.6195,24926.0
2020-06-15 14:40:00,56.62,56.67,56.51,56.54,40931.0,46.636,46.6772,46.5454,46.5701,40931.0
2020-06-15 14:45:00,56.54,56.63,56.43,56.45,74748.0,46.5701,46.6442,46.4795,46.496,74748.0
2020-06-15 14:50:00,56.45,56.46,56.29,56.33,30355.0,46.496,46.5042,46.3642,46.3971,30355.0
2020-06-15 14:55:00,56.34,56.39,56.3,56.33,21763.0,46.4054,46.4466,46.3724,46.3971,21763.0
2020-06-15 15:00:00,56.32,56.58,56.31,56.48,26768.0,46.3889,46.6031,46.3807,46.5207,26768.0
2020-06-15 15:05:00,56.47,56.48,56.34,56.47,34519.0,46.5125,46.5207,46.4054,46.5125,34519.0
2020-06-15 15:10:00,56.49,56.54,56.36,56.39,25789.0,46.5289,46.5701,46.4219,46.4466,25789.0
2020-06-15 15:15:00,56.38,56.42,56.32,56.34,21594.0,46.4383,46.4713,46.3889,46.4054,21594.0
2020-06-15 15:20:00,56.33,56.37,56.21,56.37,26507.0,46.3971,46.4301,46.2983,46.4301,26507.0
2020-06-15 15:25:00,56.38,56.41,56.05,56.09,34254.0,46.4383,46.463,46.1665,46.1995,34254.0
2020-06-15 15:30:00,56.09,56.14,55.93,55.99,32818.0,46.1995,46.2406,46.0677,46.1171,32818.0
2020-06-15 15:35:00,55.98,56.14,55.89,56.13,44835.0,46.1089,46.2406,46.0347,46.2324,44835.0
2020-06-15 15:40:00,56.12,56.24,56.07,56.2,32027.0,46.2242,46.323,46.183,46.2901,32027.0
2020-06-15 15:45:00,56.19,56.31,56.15,56.27,53457.0,46.2818,46.3807,46.2489,46.3477,53457.0
2020-06-15 15:50:00,56.3,56.43,56.28,56.37,68003.0,46.3724,46.4795,46.356,46.4301,68003.0
2020-06-15 15:55:00,56.38,56.49,56.29,56.45,209991.0,46.4383,46.5289,46.3642,46.496,209991.0
2020-06-16 09:30:00,57.66,58.03,57.47,57.73,175410.0,47.4926,47.7974,47.3361,47.5503,175410.0
2020-06-16 09:35:00,57.74,57.95,57.71,57.74,40764.0,47.5585,47.7315,47.5338,47.5585,40764.0
2020-06-16 09:40:00,57.75,57.83,57.58,57.66,58435.0,47.5667,47.6326,47.4267,47.4926,58435.0
2020-06-16 09:45:00,57.66,57.81,57.44,57.46,46402.0,47.4926,47.6162,47.3114,47.3279,46402.0
2020-06-16 09:50:00,57.46,57.52,57.25,57.31,50341.0,47.3279,47.3773,47.1549,47.2043,50341.0
2020-06-16 09:55:00,57.33,57.47,57.26,57.42,24000.0,47.2208,47.3361,47.1632,47.2949,24000.0
2020-06-16 10:00:00,57.43,57.46,57.26,57.41,28752.0,47.3032,47.3279,47.1632,47.2867,28752.0
2020-06-16 10:05:00,57.39,57.48,57.33,57.33,26372.0,47.2702,47.3444,47.2208,47.2208,26372.0
2020-06-16 10:10:00,57.32,57.35,57.2,57.34,23252.0,47.2126,47.2373,47.1137,47.229,23252.0
2020-06-16 10:15:00,57.35,57.52,57.35,57.5,23297.0,47.2373,47.3773,47.2373,47.3608,23297.0
2020-06-16 10:20:00,57.48,57.49,57.24,57.3,29328.0,47.3444,47.3526,47.1467,47.1961,29328.0
2020-06-16 10:25:00,57.31,57.45,57.31,57.45,23533.0,47.2043,47.3196,47.2043,47.3196,23533.0
2020-06-16 10:30:00,57.45,57.55,57.27,57.33,36209.0,47.3196,47.402,47.1714,47.2208,36209.0
2020-06-16 10:35:00,57.32,57.32,56.97,57.1,58023.0,47.2126,47.2126,46.9243,47.0314,58023.0
2020-06-16 10:40:00,57.13,57.13,56.89,56.97,27276.0,47.0561,47.0561,46.8584,46.9243,27276.0
2020-06-16 10:45:00,56.94,57.15,56.86,57.14,42999.0,46.8996,47.0725,46.8337,47.0643,42999.0
2020-06-16 10:50:00,57.13,57.14,56.8,56.95,32177.0,47.0561,47.0643,46.7843,46.9078,32177.0
2020-06-16 10:55:00,56.94,56.94,56.48,56.6,38937.0,46.8996,46.8996,46.5207,46.6195,38937.0
2020-06-16 11:00:00,56.59,56.65,56.32,56.58,41690.0,46.6113,46.6607,46.3889,46.6031,41690.0
2020-06-16 11:05:00,56.63,56.82,56.6,56.76,18694.0,46.6442,46.8007,46.6195,46.7513,18694.0
2020-06-16 11:10:00,56.76,56.76,56.56,56.6,24963.0,46.7513,46.7513,46.5866,46.6195,24963.0
2020-06-16 11:15:00,56.6,56.91,56.6,56.84,20647.0,46.6195,46.8749,46.6195,46.8172,20647.0
2020-06-16 11:20:00,56.83,57.02,56.78,56.96,27514.0,46.809,46.9655,46.7678,46.9161,27514.0
2020-06-16 11:25:00,56.98,57.03,56.91,56.97,29105.0,46.9325,46.9737,46.8749,46.9243,29105.0
2020-06-16 11:30:00,57.0,57.12,56.89,56.99,42600.0,46.949,47.0478,46.8584,46.9408,42600.0
2020-06-16 11:35:00,57.01,57.06,56.84,56.91,40594.0,46.9572,46.9984,46.8172,46.8749,40594.0
2020-06-16 11:40:00,56.91,56.97,56.63,56.66,51398.0,46.8749,46.9243,46.6442,46.669,51398.0
2020-06-16 11:45:00,56.68,56.9,56.67,56.88,47653.0,46.6854,46.8666,46.6772,46.8502,47653.0
2020-06-16 11:50:00,56.9,56.97,56.81,56.88,28453.0,46.8666,46.9243,46.7925,46.8502,28453.0
2020-06-16 11:55:00,56.89,56.9,56.63,56.66,19805.0,46.8584,46.8666,46.6442,46.669,19805.0
2020-06-16 12:00:00,56.69,56.76,56.51,56.6,20023.0,46.6937,46.7513,46.5454,46.6195,20023.0
2020-06-16 12:05:00,56.61,56.63,56.45,56.57,30652.0,46.6278,46.6442,46.496,46.5948,30652.0
2020-06-16 12:10:00,56.57,56.65,56.5,56.64,19152.0,46.5948,46.6607,46.5372,46.6525,19152.0
2020-06-16 12:15:00,56.66,56.7,56.54,56.64,26438.0,46.669,46.7019,46.5701,46.6525,26438.0
2020-06-16 12:20:00,56.66,56.74,56.64,56.7,32375.0,46.669,46.7348,46.6525,46.7019,32375.0
2020-06-16 12:25:00,56.72,56.83,56.69,56.77,39315.0,46.7184,46.809,46.6937,46.7596,39315.0
2020-06-16 12:30:00,56.76,56.85,56.75,56.85,53442.0,46.7513,46.8254,46.7431,46.8254,53442.0
2020-06-16 12:35:00,56.85,56.99,56.85,56.95,15803.0,46.8254,46.9408,46.8254,46.9078,15803.0
2020-06-16 12:40:00,56.95,56.99,56.9,56.98,14254.0,46.9078,46.9408,46.8666,46.9325,14254.0
2020-06-16 12:45:00,57.0,57.02,56.91,56.92,8910.0,46.949,46.9655,46.8749,46.8831,8910.0
2020-06-16 12:50:00,56.93,56.97,56.89,56.93,13035.0,46.8913,46.9243,46.8584,46.8913,13035.0
2020-06-16 12:55:00,56.93,57.0,56.84,56.98,13936.0,46.8913,46.949,46.8172,46.9325,13936.0
2020-06-16 13:00:00,56.98,57.1,56.98,57.05,14735.0,46.9325,47.0314,46.9325,46.9902,14735.0
2020-06-16 13:05:00,57.0,57.11,56.96,56.97,10615.0,46.949,47.0396,46.9161,46.9243,10615.0
2020-06-16 13:10:00,56.99,57.04,56.97,57.01,21907.0,46.9408,46.9819,46.9243,46.9572,21907.0
2020-06-16 13:15:00,57.02,57.1,56.99,57.06,47616.0,46.9655,47.0314,46.9408,46.9984,47616.0
2020-06-16 13:20:00,57.07,57.1,57.03,57.08,13645.0,47.0067,47.0314,46.9737,47.0149,13645.0
2020-06-16 13:25:00,57.09,57.09,57.04,57.05,20837.0,47.0231,47.0231,46.9819,46.9902,20837.0
2020-06-16 13:30:00,57.03,57.05,56.91,56.91,25009.0,46.9737,46.9902,46.8749,46.8749,25009.0
2020-06-16 13:35:00,56.91,56.93,56.86,56.91,14069.0,46.8749,46.8913,46.8337,46.8749,14069.0
2020-06-16 13:40:00,56.91,57.05,56.9,57.05,14338.0,46.8749,46.9902,46.8666,46.9902,14338.0
2020-06-16 13:45:00,57.04,57.05,56.95,56.98,11277.0,46.9819,46.9902,46.9078,46.9325,11277.0
2020-06-16 13:50:00,56.99,57.01,56.85,56.89,15715.0,46.9408,46.9572,46.8254,46.8584,15715.0
2020-06-16 13:55:00,56.88,56.95,56.81,56.91,14003.0,46.8502,46.9078,46.7925,46.8749,14003.0
2020-06-16 14:00:00,56.91,57.0,56.9,57.0,28507.0,46.8749,46.949,46.8666,46.949,28507.0
2020-06-16 14:05:00,56.98,57.04,56.94,57.0,31449.0,46.9325,46.9819,46.8996,46.949,31449.0
2020-06-16 14:10:00,57.02,57.16,56.97,57.1,17439.0,46.9655,47.0808,46.9243,47.0314,17439.0
2020-06-16 14:15:00,57.11,57.21,57.09,57.12,18999.0,47.0396,47.122,47.0231,47.0478,18999.0
2020-06-16 14:20:00,57.13,57.16,56.85,57.01,34517.0,47.0561,47.0808,46.8254,46.9572,34517.0
2020-06-16 14:25:00,56.99,57.06,56.91,57.01,22360.0,46.9408,46.9984,46.8749,46.9572,22360.0
2020-06-16 14:30:00,57.05,57.15,57.03,57.05,25458.0,46.9902,47.0725,46.9737,46.9902,25458.0
2020-06-16 14:35:00,57.05,57.11,57.01,57.05,18876.0,46.9902,47.0396,46.9572,46.9902,18876.0
2020-06-16 14:40:00,57.05,57.08,56.97,57.0,16987.0,46.9902,47.0149,46.9243,46.949,16987.0
2020-06-16 14:45:00,57.02,57.04,56.91,56.99,21394.0,46.9655,46.9819,46.8749,46.9408,21394.0
2020-06-16 14:50:00,56.98,57.01,56.89,56.94,17662.0,46.9325,46.9572,46.8584,46.8996,17662.0
2020-06-16 14:55:00,56.95,56.97,56.9,56.95,19677.0,46.9078,46.9243,46.8666,46.9078,19677.0
2020-06-16 15:00:00,56.96,56.97,56.74,56.78,55287.0,46.9161,46.9243,46.7348,46.7678,55287.0
2020-06-16 15:05:00,56.78,56.84,56.55,56.57,37930.0,46.7678,46.8172,46.5783,46.5948,37930.0
2020-06-16 15:10:00,56.56,56.68,56.55,56.55,37338.0,46.5866,46.6854,46.5783,46.5783,37338.0
2020-06-16 15:15:00,56.54,56.54,56.14,56.2,65048.0,46.5701,46.5701,46.2406,46.2901,65048.0
2020-06-16 15:20:00,56.2,56.34,56.19,56.28,42920.0,46.2901,46.4054,46.2818,46.356,42920.0
2020-06-16 15:25:00,56.29,56.38,56.18,56.25,50803.0,46.3642,46.4383,46.2736,46.3312,50803.0
2020-06-16 15:30:00,56.26,56.39,56.22,56.33,142898.0,46.3395,46.4466,46.3065,46.3971,142898.0
2020-06-16 15:35:00,56.32,56.32,56.16,56.16,69480.0,46.3889,46.3889,46.2571,46.2571,69480.0
2020-06-16 15:40:00,56.18,56.29,56.03,56.07,93270.0,46.2736,46.3642,46.15,46.183,93270.0
2020-06-16 15:45:00,56.05,56.22,56.03,56.15,103315.0,46.1665,46.3065,46.15,46.2489,103315.0
2020-06-16 15:50:00,56.07,56.19,55.87,55.9,224296.0,46.183,46.2818,46.0183,46.043,224296.0
2020-06-16 15:55:00,55.88,56.27,55.88,56.27,321597.0,46.0265,46.3477,46.0265,46.3477,321597.0
2020-06-17 09:30:00,56.48,56.52,55.83,55.87,88232.0,46.5207,46.5536,45.9853,46.0183,88232.0
2020-06-17 09:35:00,55.87,55.96,55.6,55.62,43683.0,46.0183,46.0924,45.7959,45.8123,43683.0
2020-06-17 09:40:00,55.62,55.8,55.54,55.75,46955.0,45.8123,45.9606,45.7464,45.9194,46955.0
2020-06-17 09:45:00,55.76,55.9,55.7,55.88,33032.0,45.9277,46.043,45.8782,46.0265,33032.0
2020-06-17 09:50:00,55.88,56.0,55.77,55.82,32172.0,46.0265,46.1253,45.9359,45.9771,32172.0
2020-06-17 09:55:00,55.81,55.82,55.52,55.62,61722.0,45.9688,45.9771,45.73,45.8123,61722.0
2020-06-17 10:00:00,55.62,55.64,55.46,55.46,92418.0,45.8123,45.8288,45.6806,45.6806,92418.0
2020-06-17 10:05:00,55.47,55.64,55.4,55.63,128255.0,45.6888,45.8288,45.6311,45.8206,128255.0
2020-06-17 10:10:00,55.62,55.69,55.53,55.59,101352.0,45.8123,45.87,45.7382,45.7876,101352.0
2020-06-17 10:15:00,55.57,55.8,55.49,55.5,61981.0,45.7712,45.9606,45.7053,45.7135,61981.0
2020-06-17 10:20:00,55.49,55.5,55.41,55.45,57342.0,45.7053,45.7135,45.6394,45.6723,57342.0
2020-06-17 10:25:00,55.45,55.53,55.33,55.38,51983.0,45.6723,45.7382,45.5735,45.6147,51983.0
2020-06-17 10:30:00,55.39,55.47,55.3,55.39,70122.0,45.6229,45.6888,45.5488,45.6229,70122.0
2020-06-17 10:35:00,55.38,55.46,55.32,55.38,60845.0,45.6147,45.6806,45.5652,45.6147,60845.0
2020-06-17 10:40:00,55.38,55.51,55.35,55.51,33950.0,45.6147,45.7217,45.5899,45.7217,33950.0
2020-06-17 10:45:00,55.5,55.6,55.47,55.58,36295.0,45.7135,45.7959,45.6888,45.7794,36295.0
2020-06-17 10:50:00,55.57,55.61,55.52,55.58,63483.0,45.7712,45.8041,45.73,45.7794,63483.0
2020-06-17 10:55:00,55.59,55.72,55.54,55.62,167105.0,45.7876,45.8947,45.7464,45.8123,167105.0
2020-06-17 11:00:00,55.63,55.68,55.54,55.66,33270.0,45.8206,45.8618,45.7464,45.8453,33270.0
2020-06-17 11:05:00,55.69,55.71,55.57,55.63,27983.0,45.87,45.8865,45.7712,45.8206,27983.0
2020-06-17 11:10:00,55.64,55.67,55.55,55.63,24667.0,45.8288,45.8535,45.7547,45.8206,24667.0
2020-06-17 11:15:00,55.63,55.73,55.55,55.61,51239.0,45.8206,45.9029,45.7547,45.8041,51239.0
2020-06-17 11:20:00,55.61,55.64,55.54,55.6,25383.0,45.8041,45.8288,45.7464,45.7959,25383.0
2020-06-17 11:25:00,55.61,55.71,55.57,55.7,29444.0,45.8041,45.8865,45.7712,45.8782,29444.0
2020-06-17 11:30:00,55.71,55.9,55.7,55.89,24713.0,45.8865,46.043,45.8782,46.0347,24713.0
2020-06-17 11:35:00,55.88,56.1,55.87,56.02,52188.0,46.0265,46.2077,46.0183,46.1418,52188.0
2020-06-17 11:40:00,56.02,56.07,55.96,55.96,24527.0,46.1418,46.183,46.0924,46.0924,24527.0
2020-06-17 11:45:00,55.97,55.99,55.91,55.96,40829.0,46.1006,46.1171,46.0512,46.0924,40829.0
2020-06-17 11:50:00,55.97,56.0,55.88,55.91,31246.0,46.1006,46.1253,46.0265,46.0512,31246.0
2020-06-17 11:55:00,55.92,56.0,55.92,55.96,30498.0,46.0594,46.1253,46.0594,46.0924,30498.0
2020-06-17 12:00:00,55.96,55.96,55.87,55.89,14541.0,46.0924,46.0924,46.0183,46.0347,14541.0
2020-06-17 12:05:00,55.89,55.97,55.83,55.93,22707.0,46.0347,46.1006,45.9853,46.0677,22707.0
2020-06-17 12:10:00,55.94,55.95,55.86,55.86,8762.0,46.0759,46.0841,46.01,46.01,8762.0
2020-06-17 12:15:00,55.86,55.99,55.86,55.95,14690.0,46.01,46.1171,46.01,46.0841,14690.0
2020-06-17 12:20:00,55.94,55.98,55.86,55.97,17352.0,46.0759,46.1089,46.01,46.1006,17352.0
2020-06-17 12:25:00,56.0,56.0,55.91,55.94,26984.0,46.1253,46.1253,46.0512,46.0759,26984.0
2020-06-17 12:30:00,55.93,56.06,55.9,56.02,29075.0,46.0677,46.1748,46.043,46.1418,29075.0
2020-06-17 12:35:00,56.02,56.03,55.93,55.96,20695.0,46.1418,46.15,46.0677,46.0924,20695.0
2020-06-17 12:40:00,55.97,55.97,55.91,55.94,24034.0,46.1006,46.1006,46.0512,46.0759,24034.0
2020-06-17 12:45:00,55.94,55.97,55.89,55.92,24357.0,46.0759,46.1006,46.0347,46.0594,24357.0
2020-06-17 12:50:00,55.91,55.92,55.88,55.89,11924.0,46.0512,46.0594,46.0265,46.0347,11924.0
2020-06-17 12:55:00,55.89,55.9,55.8,55.89,35671.0,46.0347,46.043,45.9606,46.0347,35671.0
2020-06-17 13:00:00,55.9,56.05,55.89,55.97,20771.0,46.043,46.1665,46.0347,46.1006,20771.0
2020-06-17 13:05:00,55.97,56.07,55.97,56.07,18452.0,46.1006,46.183,46.1006,46.183,18452.0
2020-06-17 13:10:00,56.06,56.13,56.04,56.13,6262.0,46.1748,46.2324,46.1583,46.2324,6262.0
2020-06-17 13:15:00,56.13,56.14,56.06,56.07,13863.0,46.2324,46.2406,46.1748,46.183,13863.0
2020-06-17 13:20:00,56.08,56.14,56.06,56.14,12397.0,46.1912,46.2406,46.1748,46.2406,12397.0
2020-06-17 13:25:00,56.14,56.23,56.13,56.21,10071.0,46.2406,46.3148,46.2324,46.2983,10071.0
2020-06-17 13:30:00,56.2,56.28,56.2,56.27,12823.0,46.2901,46.356,46.2901,46.3477,12823.0
2020-06-17 13:35:00,56.27,56.37,56.27,56.37,11847.0,46.3477,46.4301,46.3477,46.4301,11847.0
2020-06-17 13:40:00,56.37,56.37,56.31,56.33,16961.0,46.4301,46.4301,46.3807,46.3971,16961.0
2020-06-17 13:45:00,56.31,56.36,56.27,56.36,8301.0,46.3807,46.4219,46.3477,46.4219,8301.0
2020-06-17 13:50:00,56.36,56.38,56.28,56.35,14139.0,46.4219,46.4383,46.356,46.4136,14139.0
2020-06-17 13:55:00,56.35,56.42,56.35,56.35,15876.0,46.4136,46.4713,46.4136,46.4136,15876.0
2020-06-17 14:00:00,56.34,56.35,56.18,56.19,13707.0,46.4054,46.4136,46.2736,46.2818,13707.0
2020-06-17 14:05:00,56.2,56.36,56.2,56.36,12188.0,46.2901,46.4219,46.2901,46.4219,12188.0
2020-06-17 14:10:00,56.35,56.41,56.32,56.35,17681.0,46.4136,46.463,46.3889,46.4136,17681.0
2020-06-17 14:15:00,56.35,56.35,56.25,56.26,17052.0,46.4136,46.4136,46.3312,46.3395,17052.0
2020-06-17 14:20:00,56.27,56.43,56.27,56.43,11045.0,46.3477,46.4795,46.3477,46.4795,11045.0
2020-06-17 14:25:00,56.43,56.43,56.34,56.38,17773.0,46.4795,46.4795,46.4054,46.4383,17773.0
2020-06-17 14:30:00,56.38,56.41,56.3,56.32,12856.0,46.4383,46.463,46.3724,46.3889,12856.0
2020-06-17 14:35:00,56.32,56.32,56.25,56.29,14971.0,46.3889,46.3889,46.3312,46.3642,14971.0
2020-06-17 14:40:00,56.3,56.44,56.3,56.4,21604.0,46.3724,46.4877,46.3724,46.4548,21604.0
2020-06-17 14:45:00,56.4,56.41,56.32,56.36,12149.0,46.4548,46.463,46.3889,46.4219,12149.0
2020-06-17 14:50:00,56.35,56.42,56.28,56.3,18146.0,46.4136,46.4713,46.356,46.3724,18146.0
2020-06-17 14:55:00,56.3,56.32,56.21,56.22,16271.0,46.3724,46.3889,46.2983,46.3065,16271.0
2020-06-17 15:00:00,56.21,56.21,56.12,56.15,35660.0,46.2983,46.2983,46.2242,46.2489,35660.0
2020-06-17 15:05:00,56.16,56.19,56.11,56.15,27319.0,46.2571,46.2818,46.2159,46.2489,27319.0
2020-06-17 15:10:00,56.14,56.18,56.09,56.16,15373.0,46.2406,46.2736,46.1995,46.2571,15373.0
2020-06-17 15:15:00,56.16,56.2,56.1,56.16,46803.0,46.2571,46.2901,46.2077,46.2571,46803.0
2020-06-17 15:20:00,56.16,56.22,56.07,56.09,45674.0,46.2571,46.3065,46.183,46.1995,45674.0
2020-06-17 15:25:00,56.11,56.14,56.02,56.12,22040.0,46.2159,46.2406,46.1418,46.2242,22040.0
2020-06-17 15:30:00,56.12,56.18,56.04,56.16,27393.0,46.2242,46.2736,46.1583,46.2571,27393.0
2020-06-17 15:35:00,56.15,56.19,56.08,56.12,22133.0,46.2489,46.2818,46.1912,46.2242,22133.0
2020-06-17 15:40:00,56.11,56.12,55.89,55.95,39434.0,46.2159,46.2242,46.0347,46.0841,39434.0
2020-06-17 15:45:00,55.95,56.01,55.86,55.9,71078.0,46.0841,46.1336,46.01,46.043,71078.0
2020-06-17 15:50:00,55.9,56.08,55.84,56.08,89987.0,46.043,46.1912,45.9935,46.1912,89987.0
2020-06-17 15:55:00,56.08,56.12,56.02,56.02,191694.0,46.1912,46.2242,46.1418,46.1418,191694.0
2020-06-18 09:30:00,55.71,55.77,55.55,55.71,50348.0,45.8865,45.9359,45.7547,45.8865,50348.0
2020-06-18 09:35:00,55.73,55.99,55.68,55.93,26443.0,45.9029,46.1171,45.8618,46.0677,26443.0
2020-06-18 09:40:00,55.96,55.99,55.88,55.95,19243.0,46.0924,46.1171,46.0265,46.0841,19243.0
2020-06-18 09:45:00,55.96,55.99,55.85,55.94,36437.0,46.0924,46.1171,46.0018,46.0759,36437.0
2020-06-18 09:50:00,55.94,55.94,55.77,55.82,21160.0,46.0759,46.0759,45.9359,45.9771,21160.0
2020-06-18 09:55:00,55.83,55.93,55.8,55.85,26189.0,45.9853,46.0677,45.9606,46.0018,26189.0
2020-06-18 10:00:00,55.88,55.98,55.86,55.93,43578.0,46.0265,46.1089,46.01,46.0677,43578.0
2020-06-18 10:05:00,55.93,56.08,55.9,55.9,50396.0,46.0677,46.1912,46.043,46.043,50396.0
2020-06-18 10:10:00,55.91,55.91,55.67,55.71,66383.0,46.0512,46.0512,45.8535,45.8865,66383.0
2020-06-18 10:15:00,55.73,55.76,55.6,55.63,41842.0,45.9029,45.9277,45.7959,45.8206,41842.0
2020-06-18 10:20:00,55.62,55.65,55.5,55.52,59014.0,45.8123,45.837,45.7135,45.73,59014.0
2020-06-18 10:25:00,55.51,55.56,55.44,55.49,32147.0,45.7217,45.7629,45.6641,45.7053,32147.0
2020-06-18 10:30:00,55.49,55.55,55.23,55.41,86049.0,45.7053,45.7547,45.4911,45.6394,86049.0
2020-06-18 10:35:00,55.4,55.6,55.4,55.55,26397.0,45.6311,45.7959,45.6311,45.7547,26397.0
2020-06-18 10:40:00,55.55,55.65,55.5,55.57,32691.0,45.7547,45.837,45.7135,45.7712,32691.0
2020-06-18 10:45:00,55.55,55.65,55.53,55.6,42779.0,45.7547,45.837,45.7382,45.7959,42779.0
2020-06-18 10:50:00,55.6,55.61,55.38,55.43,39521.0,45.7959,45.8041,45.6147,45.6558,39521.0
2020-06-18 10:55:00,55.43,55.57,55.41,55.53,41347.0,45.6558,45.7712,45.6394,45.7382,41347.0
2020-06-18 11:00:00,55.52,55.66,55.49,55.61,33195.0,45.73,45.8453,45.7053,45.8041,33195.0
2020-06-18 11:05:00,55.6,55.74,55.58,55.74,14709.0,45.7959,45.9112,45.7794,45.9112,14709.0
2020-06-18 11:10:00,55.73,55.78,55.71,55.75,51867.0,45.9029,45.9441,45.8865,45.9194,51867.0
2020-06-18 11:15:00,55.75,55.78,55.67,55.76,53759.0,45.9194,45.9441,45.8535,45.9277,53759.0
2020-06-18 11:20:00,55.76,55.76,55.67,55.69,13097.0,45.9277,45.9277,45.8535,45.87,13097.0
2020-06-18 11:25:00,55.69,55.79,55.61,55.64,25085.0,45.87,45.9524,45.8041,45.8288,25085.0
2020-06-18 11:30:00,55.65,55.77,55.65,55.73,14798.0,45.837,45.9359,45.837,45.9029,14798.0
2020-06-18 11:35:00,55.72,55.73,55.63,55.65,17691.0,45.8947,45.9029,45.8206,45.837,17691.0
2020-06-18 11:40:00,55.64,55.74,55.62,55.67,16071.0,45.8288,45.9112,45.8123,45.8535,16071.0
2020-06-18 11:45:00,55.66,55.7,55.58,55.58,17649.0,45.8453,45.8782,45.7794,45.7794,17649.0
2020-06-18 11:50:00,55.57,55.65,55.54,55.61,28686.0,45.7712,45.837,45.7464,45.8041,28686.0
2020-06-18 11:55:00,55.62,55.64,55.6,55.61,19444.0,45.8123,45.8288,45.7959,45.8041,19444.0
2020-06-18 12:00:00,55.62,55.71,55.57,55.61,21219.0,45.8123,45.8865,45.7712,45.8041,21219.0
2020-06-18 12:05:00,55.61,55.73,55.6,55.73,35076.0,45.8041,45.9029,45.7959,45.9029,35076.0
2020-06-18 12:10:00,55.72,55.76,55.69,55.7,14114.0,45.8947,45.9277,45.87,45.8782,14114.0
2020-06-18 12:15:00,55.69,55.72,55.67,55.7,14251.0,45.87,45.8947,45.8535,45.8782,14251.0
2020-06-18 12:20:00,55.7,55.76,55.63,55.65,23030.0,45.8782,45.9277,45.8206,45.837,23030.0
2020-06-18 12:25:00,55.66,55.72,55.65,55.67,33597.0,45.8453,45.8947,45.837,45.8535,33597.0
2020-06-18 12:30:00,55.67,55.68,55.62,55.66,22514.0,45.8535,45.8618,45.8123,45.8453,22514.0
2020-06-18 12:35:00,55.66,55.66,55.55,55.59,17814.0,45.8453,45.8453,45.7547,45.7876,17814.0
2020-06-18 12:40:00,55.59,55.63,55.55,55.61,14247.0,45.7876,45.8206,45.7547,45.8041,14247.0
2020-06-18 12:45:00,55.62,55.68,55.6,55.67,23669.0,45.8123,45.8618,45.7959,45.8535,23669.0
2020-06-18 12:50:00,55.66,55.67,55.64,55.66,18253.0,45.8453,45.8535,45.8288,45.8453,18253.0
2020-06-18 12:55:00,55.66,55.67,55.61,55.66,13710.0,45.8453,45.8535,45.8041,45.8453,13710.0
2020-06-18 13:00:00,55.67,55.68,55.57,55.58,30370.0,45.8535,45.8618,45.7712,45.7794,30370.0
2020-06-18 13:05:00,55.58,55.66,55.57,55.62,20268.0,45.7794,45.8453,45.7712,45.8123,20268.0
2020-06-18 13:10:00,55.62,55.65,55.58,55.64,14173.0,45.8123,45.837,45.7794,45.8288,14173.0
2020-06-18 13:15:00,55.64,55.65,55.57,55.6,18352.0,45.8288,45.837,45.7712,45.7959,18352.0
2020-06-18 13:20:00,55.6,55.63,55.58,55.63,11793.0,45.7959,45.8206,45.7794,45.8206,11793.0
2020-06-18 13:25:00,55.64,55.69,55.62,55.69,16131.0,45.8288,45.87,45.8123,45.87,16131.0
2020-06-18 13:30:00,55.68,55.71,55.66,55.7,14973.0,45.8618,45.8865,45.8453,45.8782,14973.0
2020-06-18 13:35:00,55.7,55.78,55.69,55.78,36182.0,45.8782,45.9441,45.87,45.9441,36182.0
2020-06-18 13:40:00,55.77,55.79,55.75,55.78,16041.0,45.9359,45.9524,45.9194,45.9441,16041.0
2020-06-18 13:45:00,55.79,55.82,55.77,55.78,26846.0,45.9524,45.9771,45.9359,45.9441,26846.0
2020-06-18 13:50:00,55.78,55.87,55.78,55.85,27478.0,45.9441,46.0183,45.9441,46.0018,27478.0
2020-06-18 13:55:00,55.85,55.87,55.83,55.87,13337.0,46.0018,46.0183,45.9853,46.0183,13337.0
2020-06-18 14:00:00,55.87,55.88,55.73,55.73,27541.0,46.0183,46.0265,45.9029,45.9029,27541.0
2020-06-18 14:05:00,55.74,55.77,55.65,55.68,21853.0,45.9112,45.9359,45.837,45.8618,21853.0
2020-06-18 14:10:00,55.68,55.75,55.66,55.75,14791.0,45.8618,45.9194,45.8453,45.9194,14791.0
2020-06-18 14:15:00,55.75,55.87,55.68,55.85,28967.0,45.9194,46.0183,45.8618,46.0018,28967.0
2020-06-18 14:20:00,55.85,55.91,55.84,55.89,28643.0,46.0018,46.0512,45.9935,46.0347,28643.0
2020-06-18 14:25:00,55.89,55.92,55.88,55.9,18560.0,46.0347,46.0594,46.0265,46.043,18560.0
2020-06-18 14:30:00,55.89,55.99,55.82,55.96,59582.0,46.0347,46.1171,45.9771,46.0924,59582.0
2020-06-18 14:35:00,55.96,55.98,55.88,55.97,26796.0,46.0924,46.1089,46.0265,46.1006,26796.0
2020-06-18 14:40:00,55.97,55.98,55.83,55.87,29251.0,46.1006,46.1089,45.9853,46.0183,29251.0
2020-06-18 14:45:00,55.86,55.91,55.86,55.88,18083.0,46.01,46.0512,46.01,46.0265,18083.0
2020-06-18 14:50:00,55.88,55.93,55.87,55.88,16717.0,46.0265,46.0677,46.0183,46.0265,16717.0
2020-06-18 14:55:00,55.88,55.91,55.76,55.77,32242.0,46.0265,46.0512,45.9277,45.9359,32242.0
2020-06-18 15:00:00,55.77,55.81,55.66,55.69,43025.0,45.9359,45.9688,45.8453,45.87,43025.0
2020-06-18 15:05:00,55.68,55.8,55.67,55.8,31218.0,45.8618,45.9606,45.8535,45.9606,31218.0
2020-06-18 15:10:00,55.79,55.79,55.69,55.71,34001.0,45.9524,45.9524,45.87,45.8865,34001.0
2020-06-18 15:15:00,55.71,55.74,55.66,55.72,29264.0,45.8865,45.9112,45.8453,45.8947,29264.0
2020-06-18 15:20:00,55.71,55.81,55.69,55.77,33967.0,45.8865,45.9688,45.87,45.9359,33967.0
2020-06-18 15:25:00,55.78,55.87,55.77,55.84,27769.0,45.9441,46.0183,45.9359,45.9935,27769.0
2020-06-18 15:30:00,55.84,55.96,55.8,55.9,28423.0,45.9935,46.0924,45.9606,46.043,28423.0
2020-06-18 15:35:00,55.91,55.97,55.88,55.91,49875.0,46.0512,46.1006,46.0265,46.0512,49875.0
2020-06-18 15:40:00,55.9,55.92,55.81,55.83,27357.0,46.043,46.0594,45.9688,45.9853,27357.0
2020-06-18 15:45:00,55.84,55.98,55.82,55.97,62664.0,45.9935,46.1089,45.9771,46.1006,62664.0
2020-06-18 15:50:00,55.98,56.08,55.9,56.05,132055.0,46.1089,46.1912,46.043,46.1665,132055.0
2020-06-18 15:55:00,56.05,56.2,56.03,56.11,267938.0,46.1665,46.2901,46.15,46.2159,267938.0
2020-06-19 09:30:00,56.82,57.1,56.35,56.71,829773.0,46.8007,47.0314,46.4136,46.7101,829773.0
2020-06-19 09:35:00,56.8,56.87,56.66,56.77,46258.0,46.7843,46.8419,46.669,46.7596,46258.0
2020-06-19 09:40:00,56.77,56.89,56.63,56.76,63708.0,46.7596,46.8584,46.6442,46.7513,63708.0
2020-06-19 09:45:00,56.78,56.79,56.57,56.61,134634.0,46.7678,46.776,46.5948,46.6278,134634.0
2020-06-19 09:50:00,56.61,56.81,56.54,56.55,131110.0,46.6278,46.7925,46.5701,46.5783,131110.0
2020-06-19 09:55:00,56.52,56.55,56.36,56.4,26816.0,46.5536,46.5783,46.4219,46.4548,26816.0
2020-06-19 10:00:00,56.41,56.52,56.33,56.36,20665.0,46.463,46.5536,46.3971,46.4219,20665.0
2020-06-19 10:05:00,56.36,56.39,56.2,56.2,22252.0,46.4219,46.4466,46.2901,46.2901,22252.0
2020-06-19 10:10:00,56.19,56.32,56.16,56.26,22180.0,46.2818,46.3889,46.2571,46.3395,22180.0
2020-06-19 10:15:00,56.24,56.35,56.24,56.34,26113.0,46.323,46.4136,46.323,46.4054,26113.0
2020-06-19 10:20:00,56.31,56.42,56.3,56.39,26516.0,46.3807,46.4713,46.3724,46.4466,26516.0
2020-06-19 10:25:00,56.39,56.46,56.35,56.36,43725.0,46.4466,46.5042,46.4136,46.4219,43725.0
2020-06-19 10:30:00,56.37,56.37,56.15,56.23,14949.0,46.4301,46.4301,46.2489,46.3148,14949.0
2020-06-19 10:35:00,56.22,56.3,56.22,56.25,11981.0,46.3065,46.3724,46.3065,46.3312,11981.0
2020-06-19 10:40:00,56.28,56.28,56.16,56.19,19667.0,46.356,46.356,46.2571,46.2818,19667.0
2020-06-19 10:45:00,56.18,56.23,56.13,56.17,22877.0,46.2736,46.3148,46.2324,46.2654,22877.0
2020-06-19 10:50:00,56.18,56.21,56.11,56.21,22889.0,46.2736,46.2983,46.2159,46.2983,22889.0
2020-06-19 10:55:00,56.21,56.21,56.04,56.05,21203.0,46.2983,46.2983,46.1583,46.1665,21203.0
2020-06-19 11:00:00,56.05,56.09,55.96,56.05,25990.0,46.1665,46.1995,46.0924,46.1665,25990.0
2020-06-19 11:05:00,56.04,56.1,55.93,55.93,17032.0,46.1583,46.2077,46.0677,46.0677,17032.0
2020-06-19 11:10:00,55.92,55.98,55.85,55.89,25846.0,46.0594,46.1089,46.0018,46.0347,25846.0
2020-06-19 11:15:00,55.89,55.92,55.75,55.77,28756.0,46.0347,46.0594,45.9194,45.9359,28756.0
2020-06-19 11:20:00,55.77,55.79,55.68,55.72,37238.0,45.9359,45.9524,45.8618,45.8947,37238.0
2020-06-19 11:25:00,55.73,55.73,55.62,55.68,48324.0,45.9029,45.9029,45.8123,45.8618,48324.0
2020-06-19 11:30:00,55.66,55.68,55.61,55.66,34865.0,45.8453,45.8618,45.8041,45.8453,34865.0
2020-06-19 11:35:00,55.66,55.66,55.57,55.59,35972.0,45.8453,45.8453,45.7712,45.7876,35972.0
2020-06-19 11:40:00,55.6,55.65,55.57,55.58,22448.0,45.7959,45.837,45.7712,45.7794,22448.0
2020-06-19 11:45:00,55.57,55.63,55.5,55.53,28192.0,45.7712,45.8206,45.7135,45.7382,28192.0
2020-06-19 11:50:00,55.51,55.58,55.5,55.54,28714.0,45.7217,45.7794,45.7135,45.7464,28714.0
2020-06-19 11:55:00,55.54,55.55,55.5,55.52,24995.0,45.7464,45.7547,45.7135,45.73,24995.0
2020-06-19 12:00:00,55.53,55.55,55.49,55.53,37383.0,45.7382,45.7547,45.7053,45.7382,37383.0
2020-06-19 12:05:00,55.53,55.53,55.43,55.46,20604.0,45.7382,45.7382,45.6558,45.6806,20604.0
2020-06-19 12:10:00,55.44,55.49,55.34,55.34,34403.0,45.6641,45.7053,45.5817,45.5817,34403.0
2020-06-19 12:15:00,55.34,55.37,55.17,55.18,71138.0,45.5817,45.6064,45.4417,45.4499,71138.0
2020-06-19 12:20:00,55.16,55.35,55.13,55.26,49326.0,45.4335,45.5899,45.4087,45.5158,49326.0
2020-06-19 12:25:00,55.25,55.41,55.23,55.41,51716.0,45.5076,45.6394,45.4911,45.6394,51716.0
2020-06-19 12:30:00,55.43,55.56,55.39,55.49,42001.0,45.6558,45.7629,45.6229,45.7053,42001.0
2020-06-19 12:35:00,55.51,55.55,55.46,55.46,36113.0,45.7217,45.7547,45.6806,45.6806,36113.0
2020-06-19 12:40:00,55.46,55.55,55.42,55.47,45620.0,45.6806,45.7547,45.6476,45.6888,45620.0
2020-06-19 12:45:00,55.46,55.51,55.38,55.43,30203.0,45.6806,45.7217,45.6147,45.6558,30203.0
2020-06-19 12:50:00,55.43,55.49,55.39,55.45,21385.0,45.6558,45.7053,45.6229,45.6723,21385.0
2020-06-19 12:55:00,55.44,55.54,55.42,55.53,24530.0,45.6641,45.7464,45.6476,45.7382,24530.0
2020-06-19 13:00:00,55.52,55.52,55.41,55.42,16867.0,45.73,45.73,45.6394,45.6476,16867.0
2020-06-19 13:05:00,55.44,55.52,55.44,55.47,15158.0,45.6641,45.73,45.6641,45.6888,15158.0
2020-06-19 13:10:00,55.48,55.56,55.48,55.51,24625.0,45.697,45.7629,45.697,45.7217,24625.0
2020-06-19 13:15:00,55.52,55.53,55.4,55.4,19484.0,45.73,45.7382,45.6311,45.6311,19484.0
2020-06-19 13:20:00,55.41,55.42,55.33,55.34,19727.0,45.6394,45.6476,45.5735,45.5817,19727.0
2020-06-19 13:25:00,55.35,55.4,55.32,55.36,20195.0,45.5899,45.6311,45.5652,45.5982,20195.0
2020-06-19 13:30:00,55.34,55.37,55.16,55.16,25806.0,45.5817,45.6064,45.4335,45.4335,25806.0
2020-06-19 13:35:00,55.16,55.26,55.16,55.22,25270.0,45.4335,45.5158,45.4335,45.4829,25270.0
2020-06-19 13:40:00,55.22,55.28,55.2,55.23,19224.0,45.4829,45.5323,45.4664,45.4911,19224.0
2020-06-19 13:45:00,55.23,55.28,55.18,55.23,31326.0,45.4911,45.5323,45.4499,45.4911,31326.0
2020-06-19 13:50:00,55.22,55.26,55.19,55.21,22007.0,45.4829,45.5158,45.4582,45.4746,22007.0
2020-06-19 13:55:00,55.21,55.26,55.08,55.1,29668.0,45.4746,45.5158,45.3676,45.384,29668.0
2020-06-19 14:00:00,55.1,55.24,55.09,55.18,35425.0,45.384,45.4993,45.3758,45.4499,35425.0
2020-06-19 14:05:00,55.17,55.22,55.03,55.1,46794.0,45.4417,45.4829,45.3264,45.384,46794.0
2020-06-19 14:10:00,55.08,55.11,54.98,55.02,69751.0,45.3676,45.3923,45.2852,45.3181,69751.0
2020-06-19 14:15:00,55.02,55.08,54.94,54.96,36553.0,45.3181,45.3676,45.2522,45.2687,36553.0
2020-06-19 14:20:00,54.96,55.06,54.96,55.05,24938.0,45.2687,45.3511,45.2687,45.3428,24938.0
2020-06-19 14:25:00,55.06,55.08,54.99,55.04,45936.0,45.3511,45.3676,45.2934,45.3346,45936.0
2020-06-19 14:30:00,55.03,55.16,54.97,55.04,48009.0,45.3264,45.4335,45.277,45.3346,48009.0
2020-06-19 14:35:00,55.05,55.15,55.04,55.11,29038.0,45.3428,45.4252,45.3346,45.3923,29038.0
2020-06-19 14:40:00,55.1,55.17,55.07,55.12,34927.0,45.384,45.4417,45.3593,45.4005,34927.0
2020-06-19 14:45:00,55.12,55.21,55.08,55.12,37199.0,45.4005,45.4746,45.3676,45.4005,37199.0
2020-06-19 14:50:00,55.12,55.18,55.07,55.15,47919.0,45.4005,45.4499,45.3593,45.4252,47919.0
2020-06-19 14:55:00,55.15,55.2,55.12,55.15,49854.0,45.4252,45.4664,45.4005,45.4252,49854.0
2020-06-19 15:00:00,55.15,55.2,55.11,55.12,28937.0,45.4252,45.4664,45.3923,45.4005,28937.0
2020-06-19 15:05:00,55.11,55.2,55.1,55.12,25468.0,45.3923,45.4664,45.384,45.4005,25468.0
2020-06-19 15:10:00,55.12,55.35,55.1,55.33,30058.0,45.4005,45.5899,45.384,45.5735,30058.0
2020-06-19 15:15:00,55.33,55.5,55.33,55.47,28620.0,45.5735,45.7135,45.5735,45.6888,28620.0
2020-06-19 15:20:00,55.49,55.49,55.37,55.38,35592.0,45.7053,45.7053,45.6064,45.6147,35592.0
2020-06-19 15:25:00,55.37,55.4,55.31,55.32,39022.0,45.6064,45.6311,45.557,45.5652,39022.0
2020-06-19 15:30:00,55.32,55.37,55.28,55.36,27255.0,45.5652,45.6064,45.5323,45.5982,27255.0
2020-06-19 15:35:00,55.36,55.36,55.15,55.16,43652.0,45.5982,45.5982,45.4252,45.4335,43652.0
2020-06-19 15:40:00,55.15,55.15,54.82,54.98,175586.0,45.4252,45.4252,45.1534,45.2852,175586.0
2020-06-19 15:45:00,54.97,54.97,54.5,54.69,220345.0,45.277,45.277,44.8898,45.0463,220345.0
2020-06-19 15:50:00,54.72,54.72,54.25,54.38,313475.0,45.071,45.071,44.6839,44.791,313475.0
2020-06-19 15:55:00,54.37,54.37,53.88,53.95,1003457.0,44.7828,44.7828,44.3792,44.4368,1003457.0
2020-06-22 09:30:00,53.95,53.95,53.34,53.85,210043.0,44.4368,44.4368,43.9344,44.3544,210043.0
2020-06-22 09:35:00,53.86,53.95,53.61,53.67,90787.0,44.3627,44.4368,44.1568,44.2062,90787.0
2020-06-22 09:40:00,53.67,53.96,53.67,53.74,87138.0,44.2062,44.4451,44.2062,44.2638,87138.0
2020-06-22 09:45:00,53.7,54.12,53.66,54.07,87476.0,44.2309,44.5768,44.198,44.5357,87476.0
2020-06-22 09:50:00,54.06,54.2,53.99,54.19,72768.0,44.5274,44.6427,44.4698,44.6345,72768.0
2020-06-22 09:55:00,54.19,54.37,54.15,54.29,43881.0,44.6345,44.7828,44.6015,44.7169,43881.0
2020-06-22 10:00:00,54.31,54.53,54.2,54.36,50410.0,44.7333,44.9145,44.6427,44.7745,50410.0
2020-06-22 10:05:00,54.36,54.67,54.34,54.66,61035.0,44.7745,45.0299,44.758,45.0216,61035.0
2020-06-22 10:10:00,54.67,54.71,54.53,54.56,37631.0,45.0299,45.0628,44.9145,44.9393,37631.0
2020-06-22 10:15:00,54.57,54.67,54.53,54.64,45925.0,44.9475,45.0299,44.9145,45.0051,45925.0
2020-06-22 10:20:00,54.65,54.7,54.43,54.51,54997.0,45.0134,45.0546,44.8322,44.8981,54997.0
2020-06-22 10:25:00,54.5,54.58,54.4,54.56,47047.0,44.8898,44.9557,44.8075,44.9393,47047.0
2020-06-22 10:30:00,54.56,54.56,54.44,54.44,40862.0,44.9393,44.9393,44.8404,44.8404,40862.0
2020-06-22 10:35:00,54.45,54.55,54.4,54.48,34985.0,44.8486,44.931,44.8075,44.8734,34985.0
2020-06-22 10:40:00,54.48,54.52,54.41,54.51,36359.0,44.8734,44.9063,44.8157,44.8981,36359.0
2020-06-22 10:45:00,54.51,54.62,54.37,54.37,56432.0,44.8981,44.9887,44.7828,44.7828,56432.0
2020-06-22 10:50:00,54.37,54.55,54.36,54.53,42569.0,44.7828,44.931,44.7745,44.9145,42569.0
2020-06-22 10:55:00,54.54,54.64,54.49,54.59,52631.0,44.9228,45.0051,44.8816,44.964,52631.0
2020-06-22 11:00:00,54.56,54.74,54.51,54.74,34487.0,44.9393,45.0875,44.8981,45.0875,34487.0
2020-06-22 11:05:00,54.76,54.8,54.67,54.68,41130.0,45.104,45.1369,45.0299,45.0381,41130.0
2020-06-22 11:10:00,54.69,54.82,54.64,54.81,39312.0,45.0463,45.1534,45.0051,45.1452,39312.0
2020-06-22 11:15:00,54.82,54.82,54.63,54.65,25788.0,45.1534,45.1534,44.9969,45.0134,25788.0
2020-06-22 11:20:00,54.64,54.77,54.64,54.75,31489.0,45.0051,45.1122,45.0051,45.0957,31489.0
2020-06-22 11:25:00,54.76,54.79,54.56,54.57,36098.0,45.104,45.1287,44.9393,44.9475,36098.0
2020-06-22 11:30:00,54.57,54.69,54.54,54.67,22417.0,44.9475,45.0463,44.9228,45.0299,22417.0
2020-06-22 11:35:00,54.66,54.76,54.61,54.69,27115.0,45.0216,45.104,44.9804,45.0463,27115.0
2020-06-22 11:40:00,54.7,54.75,54.62,54.63,28710.0,45.0546,45.0957,44.9887,44.9969,28710.0
2020-06-22 11:45:00,54.64,54.66,54.58,54.65,27674.0,45.0051,45.0216,44.9557,45.0134,27674.0
2020-06-22 11:50:00,54.65,54.67,54.56,54.57,31530.0,45.0134,45.0299,44.9393,44.9475,31530.0
2020-06-22 11:55:00,54.57,54.58,54.51,54.55,19613.0,44.9475,44.9557,44.8981,44.931,19613.0
2020-06-22 12:00:00,54.56,54.64,54.52,54.61,44401.0,44.9393,45.0051,44.9063,44.9804,44401.0
2020-06-22 12:05:00,54.59,54.62,54.57,54.6,16981.0,44.964,44.9887,44.9475,44.9722,16981.0
2020-06-22 12:10:00,54.6,54.67,54.55,54.65,26311.0,44.9722,45.0299,44.931,45.0134,26311.0
2020-06-22 12:15:00,54.64,54.73,54.64,54.68,25682.0,45.0051,45.0793,45.0051,45.0381,25682.0
2020-06-22 12:20:00,54.67,54.68,54.56,54.56,20815.0,45.0299,45.0381,44.9393,44.9393,20815.0
2020-06-22 12:25:00,54.55,54.58,54.51,54.53,23301.0,44.931,44.9557,44.8981,44.9145,23301.0
2020-06-22 12:30:00,54.53,54.53,54.41,54.42,22903.0,44.9145,44.9145,44.8157,44.8239,22903.0
2020-06-22 12:35:00,54.42,54.44,54.37,54.41,30207.0,44.8239,44.8404,44.7828,44.8157,30207.0
2020-06-22 12:40:00,54.39,54.46,54.38,54.44,19270.0,44.7992,44.8569,44.791,44.8404,19270.0
2020-06-22 12:45:00,54.44,54.59,54.42,54.57,28062.0,44.8404,44.964,44.8239,44.9475,28062.0
2020-06-22 12:50:00,54.59,54.61,54.56,54.59,22814.0,44.964,44.9804,44.9393,44.964,22814.0
2020-06-22 12:55:00,54.59,54.6,54.48,54.48,24998.0,44.964,44.9722,44.8734,44.8734,24998.0
2020-06-22 13:00:00,54.49,54.55,54.46,54.49,26976.0,44.8816,44.931,44.8569,44.8816,26976.0
2020-06-22 13:05:00,54.5,54.56,54.46,54.53,21039.0,44.8898,44.9393,44.8569,44.9145,21039.0
2020-06-22 13:10:00,54.52,54.52,54.41,54.42,19908.0,44.9063,44.9063,44.8157,44.8239,19908.0
2020-06-22 13:15:00,54.42,54.49,54.42,54.47,25462.0,44.8239,44.8816,44.8239,44.8651,25462.0
2020-06-22 13:20:00,54.47,54.47,54.38,54.41,16012.0,44.8651,44.8651,44.791,44.8157,16012.0
2020-06-22 13:25:00,54.43,54.43,54.33,54.38,33503.0,44.8322,44.8322,44.7498,44.791,33503.0
2020-06-22 13:30:00,54.38,54.44,54.37,54.44,19023.0,44.791,44.8404,44.7828,44.8404,19023.0
2020-06-22 13:35:00,54.44,54.47,54.36,54.42,20262.0,44.8404,44.8651,44.7745,44.8239,20262.0
2020-06-22 13:40:00,54.43,54.45,54.38,54.42,22966.0,44.8322,44.8486,44.791,44.8239,22966.0
2020-06-22 13:45:00,54.41,54.43,54.37,54.41,19749.0,44.8157,44.8322,44.7828,44.8157,19749.0
2020-06-22 13:50:00,54.4,54.43,54.37,54.38,19884.0,44.8075,44.8322,44.7828,44.791,19884.0
2020-06-22 13:55:00,54.38,54.42,54.37,54.38,26913.0,44.791,44.8239,44.7828,44.791,26913.0
2020-06-22 14:00:00,54.38,54.38,54.19,54.24,41275.0,44.791,44.791,44.6345,44.6757,41275.0
2020-06-22 14:05:00,54.24,54.27,54.19,54.19,24728.0,44.6757,44.7004,44.6345,44.6345,24728.0
2020-06-22 14:10:00,54.19,54.23,54.13,54.21,45843.0,44.6345,44.6674,44.5851,44.651,45843.0
2020-06-22 14:15:00,54.2,54.27,54.2,54.25,33733.0,44.6427,44.7004,44.6427,44.6839,33733.0
2020-06-22 14:20:00,54.26,54.31,54.22,54.3,40916.0,44.6922,44.7333,44.6592,44.7251,40916.0
2020-06-22 14:25:00,54.3,54.51,54.3,54.48,33843.0,44.7251,44.8981,44.7251,44.8734,33843.0
2020-06-22 14:30:00,54.47,54.5,54.4,54.45,27791.0,44.8651,44.8898,44.8075,44.8486,27791.0
2020-06-22 14:35:00,54.45,54.51,54.41,54.48,26257.0,44.8486,44.8981,44.8157,44.8734,26257.0
2020-06-22 14:40:00,54.49,54.53,54.45,54.45,31994.0,44.8816,44.9145,44.8486,44.8486,31994.0
2020-06-22 14:45:00,54.45,54.52,54.45,54.49,42149.0,44.8486,44.9063,44.8486,44.8816,42149.0
2020-06-22 14:50:00,54.48,54.59,54.47,54.57,40838.0,44.8734,44.964,44.8651,44.9475,40838.0
2020-06-22 14:55:00,54.56,54.65,54.55,54.6,31769.0,44.9393,45.0134,44.931,44.9722,31769.0
2020-06-22 15:00:00,54.6,54.61,54.5,54.54,80269.0,44.9722,44.9804,44.8898,44.9228,80269.0
2020-06-22 15:05:00,54.54,54.54,54.46,54.49,22395.0,44.9228,44.9228,44.8569,44.8816,22395.0
2020-06-22 15:10:00,54.5,54.54,54.39,54.41,32544.0,44.8898,44.9228,44.7992,44.8157,32544.0
2020-06-22 15:15:00,54.4,54.43,54.31,54.41,41598.0,44.8075,44.8322,44.7333,44.8157,41598.0
2020-06-22 15:20:00,54.4,54.4,54.26,54.26,51116.0,44.8075,44.8075,44.6922,44.6922,51116.0
2020-06-22 15:25:00,54.27,54.39,54.26,54.39,44362.0,44.7004,44.7992,44.6922,44.7992,44362.0
2020-06-22 15:30:00,54.39,54.56,54.38,54.53,36030.0,44.7992,44.9393,44.791,44.9145,36030.0
2020-06-22 15:35:00,54.53,54.61,54.45,54.61,41967.0,44.9145,44.9804,44.8486,44.9804,41967.0
2020-06-22 15:40:00,54.61,54.64,54.55,54.63,112218.0,44.9804,45.0051,44.931,44.9969,112218.0
2020-06-22 15:45:00,54.64,54.65,54.55,54.56,53963.0,45.0051,45.0134,44.931,44.9393,53963.0
2020-06-22 15:50:00,54.57,54.65,54.53,54.63,88684.0,44.9475,45.0134,44.9145,44.9969,88684.0
2020-06-22 15:55:00,54.64,54.68,54.59,54.68,195350.0,45.0051,45.0381,44.964,45.0381,195350.0
2020-06-23 09:30:00,55.29,55.44,54.9,54.93,81577.0,45.5405,45.6641,45.2193,45.244,81577.0
2020-06-23 09:35:00,54.93,54.94,54.67,54.8,45445.0,45.244,45.2522,45.0299,45.1369,45445.0
2020-06-23 09:40:00,54.8,54.94,54.73,54.92,48523.0,45.1369,45.2522,45.0793,45.2358,48523.0
2020-06-23 09:45:00,54.91,54.91,54.67,54.7,32047.0,45.2275,45.2275,45.0299,45.0546,32047.0
2020-06-23 09:50:00,54.71,54.77,54.57,54.58,40894.0,45.0628,45.1122,44.9475,44.9557,40894.0
2020-06-23 09:55:00,54.59,54.59,54.44,54.51,38000.0,44.964,44.964,44.8404,44.8981,38000.0
2020-06-23 10:00:00,54.52,54.59,54.33,54.34,45865.0,44.9063,44.964,44.7498,44.758,45865.0
2020-06-23 10:05:00,54.34,54.46,54.2,54.46,92153.0,44.758,44.8569,44.6427,44.8569,92153.0
2020-06-23 10:10:00,54.46,54.46,54.16,54.23,70905.0,44.8569,44.8569,44.6098,44.6674,70905.0
2020-06-23 10:15:00,54.25,54.35,54.18,54.23,41487.0,44.6839,44.7663,44.6263,44.6674,41487.0
2020-06-23 10:20:00,54.24,54.29,54.02,54.03,56184.0,44.6757,44.7169,44.4945,44.5027,56184.0
2020-06-23 10:25:00,54.03,54.14,54.02,54.04,109991.0,44.5027,44.5933,44.4945,44.5109,109991.0
2020-06-23 10:30:00,54.04,54.22,54.04,54.11,51846.0,44.5109,44.6592,44.5109,44.5686,51846.0
2020-06-23 10:35:00,54.12,54.13,53.95,54.01,75300.0,44.5768,44.5851,44.4368,44.4862,75300.0
2020-06-23 10:40:00,54.0,54.03,53.91,53.92,49673.0,44.478,44.5027,44.4039,44.4121,49673.0
2020-06-23 10:45:00,53.91,53.92,53.7,53.77,85504.0,44.4039,44.4121,44.2309,44.2886,85504.0
2020-06-23 10:50:00,53.76,53.77,53.6,53.62,134399.0,44.2803,44.2886,44.1485,44.165,134399.0
2020-06-23 10:55:00,53.61,53.67,53.5,53.6,180312.0,44.1568,44.2062,44.0662,44.1485,180312.0
2020-06-23 11:00:00,53.6,53.88,53.58,53.83,118023.0,44.1485,44.3792,44.1321,44.338,118023.0
2020-06-23 11:05:00,53.83,53.83,53.73,53.79,30412.0,44.338,44.338,44.2556,44.305,30412.0
2020-06-23 11:10:00,53.79,53.79,53.69,53.73,34611.0,44.305,44.305,44.2227,44.2556,34611.0
2020-06-23 11:15:00,53.72,53.75,53.6,53.66,61342.0,44.2474,44.2721,44.1485,44.198,61342.0
2020-06-23 11:20:00,53.66,53.8,53.61,53.8,32624.0,44.198,44.3133,44.1568,44.3133,32624.0
2020-06-23 11:25:00,53.79,53.82,53.63,53.63,23712.0,44.305,44.3297,44.1732,44.1732,23712.0
2020-06-23 11:30:00,53.64,53.71,53.62,53.64,27822.0,44.1815,44.2391,44.165,44.1815,27822.0
2020-06-23 11:35:00,53.65,53.69,53.63,53.68,35281.0,44.1897,44.2227,44.1732,44.2144,35281.0
2020-06-23 11:40:00,53.67,53.71,53.61,53.65,32525.0,44.2062,44.2391,44.1568,44.1897,32525.0
2020-06-23 11:45:00,53.65,53.65,53.52,53.52,42010.0,44.1897,44.1897,44.0826,44.0826,42010.0
2020-06-23 11:50:00,53.53,53.56,53.44,53.52,58979.0,44.0909,44.1156,44.0167,44.0826,58979.0
2020-06-23 11:55:00,53.52,53.66,53.52,53.64,34486.0,44.0826,44.198,44.0826,44.1815,34486.0
2020-06-23 12:00:00,53.64,53.77,53.6,53.75,29570.0,44.1815,44.2886,44.1485,44.2721,29570.0
2020-06-23 12:05:00,53.75,53.81,53.73,53.75,27634.0,44.2721,44.3215,44.2556,44.2721,27634.0
2020-06-23 12:10:00,53.75,53.75,53.67,53.68,17338.0,44.2721,44.2721,44.2062,44.2144,17338.0
2020-06-23 12:15:00,53.67,53.73,53.64,53.67,30213.0,44.2062,44.2556,44.1815,44.2062,30213.0
2020-06-23 12:20:00,53.66,53.71,53.63,53.7,24930.0,44.198,44.2391,44.1732,44.2309,24930.0
2020-06-23 12:25:00,53.68,53.7,53.59,53.61,32023.0,44.2144,44.2309,44.1403,44.1568,32023.0
2020-06-23 12:30:00,53.61,53.63,53.57,53.61,17205.0,44.1568,44.1732,44.1238,44.1568,17205.0
2020-06-23 12:35:00,53.61,53.68,53.58,53.65,31917.0,44.1568,44.2144,44.1321,44.1897,31917.0
2020-06-23 12:40:00,53.65,53.66,53.59,53.59,16461.0,44.1897,44.198,44.1403,44.1403,16461.0
2020-06-23 12:45:00,53.6,53.61,53.57,53.6,24594.0,44.1485,44.1568,44.1238,44.1485,24594.0
2020-06-23 12:50:00,53.6,53.68,53.59,53.68,20209.0,44.1485,44.2144,44.1403,44.2144,20209.0
2020-06-23 12:55:00,53.68,53.69,53.6,53.6,16705.0,44.2144,44.2227,44.1485,44.1485,16705.0
2020-06-23 13:00:00,53.59,53.64,53.59,53.64,21621.0,44.1403,44.1815,44.1403,44.1815,21621.0
2020-06-23 13:05:00,53.63,53.64,53.58,53.6,25062.0,44.1732,44.1815,44.1321,44.1485,25062.0
2020-06-23 13:10:00,53.6,53.68,53.58,53.68,18528.0,44.1485,44.2144,44.1321,44.2144,18528.0
2020-06-23 13:15:00,53.68,53.7,53.63,53.68,28277.0,44.2144,44.2309,44.1732,44.2144,28277.0
2020-06-23 13:20:00,53.68,53.8,53.68,53.79,26362.0,44.2144,44.3133,44.2144,44.305,26362.0
2020-06-23 13:25:00,53.8,53.8,53.68,53.69,21920.0,44.3133,44.3133,44.2144,44.2227,21920.0
2020-06-23 13:30:00,53.69,53.71,53.64,53.66,17127.0,44.2227,44.2391,44.1815,44.198,17127.0
2020-06-23 13:35:00,53.66,53.7,53.62,53.62,27445.0,44.198,44.2309,44.165,44.165,27445.0
2020-06-23 13:40:00,53.63,53.64,53.55,53.57,27920.0,44.1732,44.1815,44.1073,44.1238,27920.0
2020-06-23 13:45:00,53.57,53.58,53.52,53.56,33808.0,44.1238,44.1321,44.0826,44.1156,33808.0
2020-06-23 13:50:00,53.57,53.6,53.51,53.6,34259.0,44.1238,44.1485,44.0744,44.1485,34259.0
2020-06-23 13:55:00,53.6,53.64,53.56,53.57,25467.0,44.1485,44.1815,44.1156,44.1238,25467.0
2020-06-23 14:00:00,53.56,53.57,53.49,53.57,45009.0,44.1156,44.1238,44.0579,44.1238,45009.0
2020-06-23 14:05:00,53.56,53.57,53.47,53.5,40311.0,44.1156,44.1238,44.0415,44.0662,40311.0
2020-06-23 14:10:00,53.5,53.51,53.45,53.47,22829.0,44.0662,44.0744,44.025,44.0415,22829.0
2020-06-23 14:15:00,53.47,53.47,53.37,53.41,41784.0,44.0415,44.0415,43.9591,43.992,41784.0
2020-06-23 14:20:00,53.41,53.52,53.39,53.51,38223.0,43.992,44.0826,43.9756,44.0744,38223.0
2020-06-23 14:25:00,53.5,53.51,53.47,53.47,20981.0,44.0662,44.0744,44.0415,44.0415,20981.0
2020-06-23 14:30:00,53.49,53.49,53.41,53.47,24999.0,44.0579,44.0579,43.992,44.0415,24999.0
2020-06-23 14:35:00,53.47,53.47,53.41,53.41,19980.0,44.0415,44.0415,43.992,43.992,19980.0
2020-06-23 14:40:00,53.41,53.45,53.38,53.39,39661.0,43.992,44.025,43.9673,43.9756,39661.0
2020-06-23 14:45:00,53.39,53.39,53.31,53.36,36849.0,43.9756,43.9756,43.9097,43.9509,36849.0
2020-06-23 14:50:00,53.37,53.44,53.34,53.44,42060.0,43.9591,44.0167,43.9344,44.0167,42060.0
2020-06-23 14:55:00,53.44,53.44,53.36,53.37,52982.0,44.0167,44.0167,43.9509,43.9591,52982.0
2020-06-23 15:00:00,53.36,53.4,53.34,53.37,69933.0,43.9509,43.9838,43.9344,43.9591,69933.0
2020-06-23 15:05:00,53.36,53.39,53.34,53.36,38855.0,43.9509,43.9756,43.9344,43.9509,38855.0
2020-06-23 15:10:00,53.36,53.39,53.32,53.36,64377.0,43.9509,43.9756,43.9179,43.9509,64377.0
2020-06-23 15:15:00,53.36,53.42,53.33,53.4,84443.0,43.9509,44.0003,43.9261,43.9838,84443.0
2020-06-23 15:20:00,53.41,53.42,53.33,53.33,71519.0,43.992,44.0003,43.9261,43.9261,71519.0
2020-06-23 15:25:00,53.34,53.42,53.31,53.39,78666.0,43.9344,44.0003,43.9097,43.9756,78666.0
2020-06-23 15:30:00,53.39,53.42,53.36,53.41,90038.0,43.9756,44.0003,43.9509,43.992,90038.0
2020-06-23 15:35:00,53.41,53.42,53.35,53.4,101224.0,43.992,44.0003,43.9426,43.9838,101224.0
2020-06-23 15:40:00,53.4,53.43,53.37,53.39,108780.0,43.9838,44.0085,43.9591,43.9756,108780.0
2020-06-23 15:45:00,53.39,53.42,53.35,53.38,176215.0,43.9756,44.0003,43.9426,43.9673,176215.0
2020-06-23 15:50:00,53.36,53.37,53.25,53.29,162287.0,43.9509,43.9591,43.8602,43.8932,162287.0
2020-06-23 15:55:00,53.29,53.41,53.25,53.27,414251.0,43.8932,43.992,43.8602,43.8767,414251.0
2020-06-24 09:30:00,52.88,52.94,52.45,52.64,185159.0,43.5555,43.6049,43.2013,43.3578,185159.0
2020-06-24 09:35:00,52.65,53.05,52.65,52.91,76684.0,43.366,43.6955,43.366,43.5802,76684.0
2020-06-24 09:40:00,52.92,52.98,52.82,52.93,53213.0,43.5884,43.6379,43.5061,43.5967,53213.0
2020-06-24 09:45:00,52.94,52.94,52.69,52.72,57452.0,43.6049,43.6049,43.399,43.4237,57452.0
2020-06-24 09:50:00,52.72,52.75,52.53,52.54,65530.0,43.4237,43.4484,43.2672,43.2754,65530.0
2020-06-24 09:55:00,52.53,52.69,52.52,52.59,68952.0,43.2672,43.399,43.259,43.3166,68952.0
2020-06-24 10:00:00,52.58,52.63,52.46,52.47,69156.0,43.3084,43.3496,43.2096,43.2178,69156.0
2020-06-24 10:05:00,52.47,52.65,52.46,52.57,105979.0,43.2178,43.366,43.2096,43.3002,105979.0
2020-06-24 10:10:00,52.57,52.98,52.55,52.89,67503.0,43.3002,43.6379,43.2837,43.5637,67503.0
2020-06-24 10:15:00,52.9,52.92,52.76,52.78,88347.0,43.572,43.5884,43.4567,43.4731,88347.0
2020-06-24 10:20:00,52.78,52.91,52.75,52.83,76565.0,43.4731,43.5802,43.4484,43.5143,76565.0
2020-06-24 10:25:00,52.83,52.84,52.74,52.8,52472.0,43.5143,43.5225,43.4402,43.4896,52472.0
2020-06-24 10:30:00,52.79,52.85,52.64,52.65,69755.0,43.4814,43.5308,43.3578,43.366,69755.0
2020-06-24 10:35:00,52.66,52.73,52.54,52.55,59562.0,43.3743,43.4319,43.2754,43.2837,59562.0
2020-06-24 10:40:00,52.54,52.59,52.47,52.48,64406.0,43.2754,43.3166,43.2178,43.226,64406.0
2020-06-24 10:45:00,52.5,52.5,52.38,52.43,113630.0,43.2425,43.2425,43.1437,43.1848,113630.0
2020-06-24 10:50:00,52.43,52.55,52.34,52.36,58201.0,43.1848,43.2837,43.1107,43.1272,58201.0
2020-06-24 10:55:00,52.37,52.4,52.28,52.29,55806.0,43.1354,43.1601,43.0613,43.0695,55806.0
2020-06-24 11:00:00,52.27,52.28,52.2,52.23,86579.0,43.0531,43.0613,42.9954,43.0201,86579.0
2020-06-24 11:05:00,52.22,52.31,52.14,52.16,79428.0,43.0119,43.086,42.946,42.9625,79428.0
2020-06-24 11:10:00,52.15,52.21,52.14,52.17,41263.0,42.9542,43.0036,42.946,42.9707,41263.0
2020-06-24 11:15:00,52.17,52.23,52.1,52.13,54681.0,42.9707,43.0201,42.913,42.9377,54681.0
2020-06-24 11:20:00,52.12,52.15,52.02,52.05,31860.0,42.9295,42.9542,42.8471,42.8718,31860.0
2020-06-24 11:25:00,52.06,52.22,52.06,52.16,51165.0,42.8801,43.0119,42.8801,42.9625,51165.0
2020-06-24 11:30:00,52.16,52.17,51.97,52.01,81037.0,42.9625,42.9707,42.806,42.8389,81037.0
2020-06-24 11:35:00,52.02,52.03,51.81,51.82,53948.0,42.8471,42.8554,42.6742,42.6824,53948.0
2020-06-24 11:40:00,51.81,51.9,51.78,51.79,51908.0,42.6742,42.7483,42.6495,42.6577,51908.0
2020-06-24 11:45:00,51.8,51.93,51.75,51.76,53318.0,42.6659,42.773,42.6247,42.633,53318.0
2020-06-24 11:50:00,51.78,51.93,51.78,51.88,42188.0,42.6495,42.773,42.6495,42.7318,42188.0
2020-06-24 11:55:00,51.87,51.95,51.86,51.91,48463.0,42.7236,42.7895,42.7154,42.7565,48463.0
2020-06-24 12:00:00,51.89,52.0,51.85,51.97,44487.0,42.7401,42.8307,42.7071,42.806,44487.0
2020-06-24 12:05:00,51.96,51.97,51.86,51.89,56312.0,42.7977,42.806,42.7154,42.7401,56312.0
2020-06-24 12:10:00,51.91,51.92,51.82,51.88,36967.0,42.7565,42.7648,42.6824,42.7318,36967.0
2020-06-24 12:15:00,51.89,52.02,51.88,52.0,42403.0,42.7401,42.8471,42.7318,42.8307,42403.0
2020-06-24 12:20:00,51.99,52.08,51.96,52.06,26320.0,42.8224,42.8966,42.7977,42.8801,26320.0
2020-06-24 12:25:00,52.06,52.08,51.95,51.98,36504.0,42.8801,42.8966,42.7895,42.8142,36504.0
2020-06-24 12:30:00,51.95,51.98,51.88,51.88,22956.0,42.7895,42.8142,42.7318,42.7318,22956.0
2020-06-24 12:35:00,51.88,51.9,51.84,51.87,21951.0,42.7318,42.7483,42.6989,42.7236,21951.0
2020-06-24 12:40:00,51.88,52.09,51.85,52.09,25405.0,42.7318,42.9048,42.7071,42.9048,25405.0
2020-06-24 12:45:00,52.1,52.14,52.05,52.07,25230.0,42.913,42.946,42.8718,42.8883,25230.0
2020-06-24 12:50:00,52.07,52.14,52.02,52.07,21414.0,42.8883,42.946,42.8471,42.8883,21414.0
2020-06-24 12:55:00,52.07,52.2,52.06,52.19,28310.0,42.8883,42.9954,42.8801,42.9872,28310.0
2020-06-24 13:00:00,52.19,52.23,52.1,52.19,22386.0,42.9872,43.0201,42.913,42.9872,22386.0
2020-06-24 13:05:00,52.2,52.22,52.08,52.13,22339.0,42.9954,43.0119,42.8966,42.9377,22339.0
2020-06-24 13:10:00,52.14,52.17,52.07,52.14,17975.0,42.946,42.9707,42.8883,42.946,17975.0
2020-06-24 13:15:00,52.15,52.24,52.13,52.13,21720.0,42.9542,43.0283,42.9377,42.9377,21720.0
2020-06-24 13:20:00,52.12,52.12,51.94,51.96,32005.0,42.9295,42.9295,42.7812,42.7977,32005.0
2020-06-24 13:25:00,51.96,51.98,51.86,51.91,43073.0,42.7977,42.8142,42.7154,42.7565,43073.0
2020-06-24 13:30:00,51.9,51.9,51.77,51.78,68765.0,42.7483,42.7483,42.6412,42.6495,68765.0
2020-06-24 13:35:00,51.77,51.81,51.71,51.81,31537.0,42.6412,42.6742,42.5918,42.6742,31537.0
2020-06-24 13:40:00,51.81,51.82,51.73,51.76,30308.0,42.6742,42.6824,42.6083,42.633,30308.0
2020-06-24 13:45:00,51.76,51.96,51.74,51.94,33888.0,42.633,42.7977,42.6165,42.7812,33888.0
2020-06-24 13:50:00,51.94,51.94,51.85,51.9,29464.0,42.7812,42.7812,42.7071,42.7483,29464.0
2020-06-24 13:55:00,51.89,51.93,51.85,51.93,36227.0,42.7401,42.773,42.7071,42.773,36227.0
2020-06-24 14:00:00,51.93,52.03,51.91,51.98,47233.0,42.773,42.8554,42.7565,42.8142,47233.0
2020-06-24 14:05:00,52.01,52.28,51.99,52.24,43903.0,42.8389,43.0613,42.8224,43.0283,43903.0
2020-06-24 14:10:00,52.24,52.24,52.14,52.22,24326.0,43.0283,43.0283,42.946,43.0119,24326.0
2020-06-24 14:15:00,52.24,52.3,52.21,52.25,36239.0,43.0283,43.0778,43.0036,43.0366,36239.0
2020-06-24 14:20:00,52.24,52.35,52.24,52.33,29915.0,43.0283,43.1189,43.0283,43.1025,29915.0
2020-06-24 14:25:00,52.34,52.46,52.33,52.43,34876.0,43.1107,43.2096,43.1025,43.1848,34876.0
2020-06-24 14:30:00,52.41,52.51,52.35,52.45,34317.0,43.1684,43.2507,43.1189,43.2013,34317.0
2020-06-24 14:35:00,52.46,52.46,52.34,52.43,30006.0,43.2096,43.2096,43.1107,43.1848,30006.0
2020-06-24 14:40:00,52.42,52.49,52.35,52.35,32308.0,43.1766,43.2343,43.1189,43.1189,32308.0
2020-06-24 14:45:00,52.37,52.48,52.34,52.4,46926.0,43.1354,43.226,43.1107,43.1601,46926.0
2020-06-24 14:50:00,52.4,52.42,52.29,52.38,30882.0,43.1601,43.1766,43.0695,43.1437,30882.0
2020-06-24 14:55:00,52.38,52.49,52.32,52.33,29807.0,43.1437,43.2343,43.0942,43.1025,29807.0
2020-06-24 15:00:00,52.34,52.49,52.33,52.38,61904.0,43.1107,43.2343,43.1025,43.1437,61904.0
2020-06-24 15:05:00,52.37,52.4,52.33,52.4,30471.0,43.1354,43.1601,43.1025,43.1601,30471.0
2020-06-24 15:10:00,52.4,52.52,52.32,52.48,53994.0,43.1601,43.259,43.0942,43.226,53994.0
2020-06-24 15:15:00,52.48,52.61,52.37,52.58,52396.0,43.226,43.3331,43.1354,43.3084,52396.0
2020-06-24 15:20:00,52.58,52.62,52.51,52.55,36954.0,43.3084,43.3413,43.2507,43.2837,36954.0
2020-06-24 15:25:00,52.54,52.59,52.43,52.44,42490.0,43.2754,43.3166,43.1848,43.1931,42490.0
2020-06-24 15:30:00,52.44,52.51,52.39,52.48,53245.0,43.1931,43.2507,43.1519,43.226,53245.0
2020-06-24 15:35:00,52.48,52.54,52.34,52.41,47909.0,43.226,43.2754,43.1107,43.1684,47909.0
2020-06-24 15:40:00,52.41,52.57,52.4,52.56,51716.0,43.1684,43.3002,43.1601,43.2919,51716.0
2020-06-24 15:45:00,52.55,52.61,52.51,52.56,55117.0,43.2837,43.3331,43.2507,43.2919,55117.0
2020-06-24 15:50:00,52.56,52.56,52.33,52.36,121818.0,43.2919,43.2919,43.1025,43.1272,121818.0
2020-06-24 15:55:00,52.37,52.46,52.34,52.38,213605.0,43.1354,43.2096,43.1107,43.1437,213605.0
2020-06-25 09:30:00,52.1,52.25,51.85,51.96,131915.0,42.913,43.0366,42.7071,42.7977,131915.0
2020-06-25 09:35:00,51.97,52.08,51.89,52.01,38501.0,42.806,42.8966,42.7401,42.8389,38501.0
2020-06-25 09:40:00,52.01,52.02,51.64,51.64,60602.0,42.8389,42.8471,42.5341,42.5341,60602.0
2020-06-25 09:45:00,51.65,51.68,51.36,51.49,77125.0,42.5424,42.5671,42.3035,42.4106,77125.0
2020-06-25 09:50:00,51.49,51.7,51.46,51.67,43984.0,42.4106,42.5836,42.3859,42.5589,43984.0
2020-06-25 09:55:00,51.68,51.7,51.49,51.5,35426.0,42.5671,42.5836,42.4106,42.4188,35426.0
2020-06-25 10:00:00,51.51,51.84,51.5,51.66,49562.0,42.4271,42.6989,42.4188,42.5506,49562.0
2020-06-25 10:05:00,51.65,51.66,51.49,51.59,53840.0,42.5424,42.5506,42.4106,42.493,53840.0
2020-06-25 10:10:00,51.59,51.82,51.57,51.62,63773.0,42.493,42.6824,42.4765,42.5177,63773.0
2020-06-25 10:15:00,51.62,51.64,51.42,51.48,84578.0,42.5177,42.5341,42.3529,42.4024,84578.0
2020-06-25 10:20:00,51.49,51.62,51.48,51.48,81325.0,42.4106,42.5177,42.4024,42.4024,81325.0
2020-06-25 10:25:00,51.48,51.59,51.45,51.46,45985.0,42.4024,42.493,42.3776,42.3859,45985.0
2020-06-25 10:30:00,51.46,51.48,51.36,51.37,50903.0,42.3859,42.4024,42.3035,42.3118,50903.0
2020-06-25 10:35:00,51.36,51.43,51.33,51.34,55266.0,42.3035,42.3612,42.2788,42.287,55266.0
2020-06-25 10:40:00,51.34,51.41,51.32,51.39,33404.0,42.287,42.3447,42.2706,42.3282,33404.0
2020-06-25 10:45:00,51.4,51.5,51.37,51.45,75214.0,42.3365,42.4188,42.3118,42.3776,75214.0
2020-06-25 10:50:00,51.45,51.49,51.35,51.39,37936.0,42.3776,42.4106,42.2953,42.3282,37936.0
2020-06-25 10:55:00,51.37,51.42,51.33,51.35,30718.0,42.3118,42.3529,42.2788,42.2953,30718.0
2020-06-25 11:00:00,51.34,51.37,51.23,51.29,54210.0,42.287,42.3118,42.1964,42.2459,54210.0
2020-06-25 11:05:00,51.27,51.28,51.2,51.25,33585.0,42.2294,42.2376,42.1717,42.2129,33585.0
2020-06-25 11:10:00,51.24,51.28,51.14,51.25,53312.0,42.2047,42.2376,42.1223,42.2129,53312.0
2020-06-25 11:15:00,51.24,51.29,51.17,51.26,62837.0,42.2047,42.2459,42.147,42.2212,62837.0
2020-06-25 11:20:00,51.26,51.26,51.16,51.22,39764.0,42.2212,42.2212,42.1388,42.1882,39764.0
2020-06-25 11:25:00,51.23,51.24,51.14,51.15,27194.0,42.1964,42.2047,42.1223,42.1305,27194.0
2020-06-25 11:30:00,51.15,51.16,50.96,50.96,83356.0,42.1305,42.1388,41.9741,41.9741,83356.0
2020-06-25 11:35:00,50.96,51.02,50.93,50.99,47544.0,41.9741,42.0235,41.9493,41.9988,47544.0
2020-06-25 11:40:00,50.98,51.05,50.92,51.04,36218.0,41.9905,42.0482,41.9411,42.0399,36218.0
2020-06-25 11:45:00,51.04,51.06,50.98,51.03,25984.0,42.0399,42.0564,41.9905,42.0317,25984.0
2020-06-25 11:50:00,51.03,51.05,50.98,50.98,44199.0,42.0317,42.0482,41.9905,41.9905,44199.0
2020-06-25 11:55:00,50.97,51.03,50.95,51.01,31453.0,41.9823,42.0317,41.9658,42.0152,31453.0
2020-06-25 12:00:00,51.01,51.08,50.97,50.97,59558.0,42.0152,42.0729,41.9823,41.9823,59558.0
2020-06-25 12:05:00,50.97,51.01,50.92,50.95,33228.0,41.9823,42.0152,41.9411,41.9658,33228.0
2020-06-25 12:10:00,50.94,51.01,50.93,51.0,24302.0,41.9576,42.0152,41.9493,42.007,24302.0
2020-06-25 12:15:00,51.0,51.09,50.98,51.03,59958.0,42.007,42.0811,41.9905,42.0317,59958.0
2020-06-25 12:20:00,51.03,51.07,51.0,51.01,103589.0,42.0317,42.0647,42.007,42.0152,103589.0
2020-06-25 12:25:00,51.01,51.03,50.98,50.98,59870.0,42.0152,42.0317,41.9905,41.9905,59870.0
2020-06-25 12:30:00,50.99,51.06,50.98,51.02,68140.0,41.9988,42.0564,41.9905,42.0235,68140.0
2020-06-25 12:35:00,51.02,51.1,50.99,51.03,97644.0,42.0235,42.0894,41.9988,42.0317,97644.0
2020-06-25 12:40:00,51.03,51.17,51.02,51.12,174157.0,42.0317,42.147,42.0235,42.1058,174157.0
2020-06-25 12:45:00,51.12,51.2,51.11,51.11,224985.0,42.1058,42.1717,42.0976,42.0976,224985.0
2020-06-25 12:50:00,51.1,51.11,51.0,51.03,86411.0,42.0894,42.0976,42.007,42.0317,86411.0
2020-06-25 12:55:00,51.03,51.04,50.94,50.95,88534.0,42.0317,42.0399,41.9576,41.9658,88534.0
2020-06-25 13:00:00,50.95,50.95,50.87,50.9,132687.0,41.9658,41.9658,41.8999,41.9246,132687.0
2020-06-25 13:05:00,50.9,50.92,50.88,50.9,29017.0,41.9246,41.9411,41.9082,41.9246,29017.0
2020-06-25 13:10:00,50.9,50.91,50.85,50.91,61483.0,41.9246,41.9329,41.8834,41.9329,61483.0
2020-06-25 13:15:00,50.9,50.93,50.84,50.84,61272.0,41.9246,41.9493,41.8752,41.8752,61272.0
2020-06-25 13:20:00,50.85,50.89,50.79,50.82,57352.0,41.8834,41.9164,41.834,41.8587,57352.0
2020-06-25 13:25:00,50.82,50.89,50.81,50.85,40392.0,41.8587,41.9164,41.8505,41.8834,40392.0
2020-06-25 13:30:00,50.85,50.88,50.77,50.81,56931.0,41.8834,41.9082,41.8176,41.8505,56931.0
2020-06-25 13:35:00,50.81,50.89,50.78,50.86,50836.0,41.8505,41.9164,41.8258,41.8917,50836.0
2020-06-25 13:40:00,50.86,50.93,50.83,50.85,80237.0,41.8917,41.9493,41.867,41.8834,80237.0
2020-06-25 13:45:00,50.86,50.87,50.8,50.81,44922.0,41.8917,41.8999,41.8423,41.8505,44922.0
2020-06-25 13:50:00,50.81,50.83,50.78,50.78,39063.0,41.8505,41.867,41.8258,41.8258,39063.0
2020-06-25 13:55:00,50.79,50.82,50.75,50.8,110134.0,41.834,41.8587,41.8011,41.8423,110134.0
2020-06-25 14:00:00,50.8,50.8,50.72,50.74,59423.0,41.8423,41.8423,41.7764,41.7928,59423.0
2020-06-25 14:05:00,50.75,50.78,50.72,50.73,32107.0,41.8011,41.8258,41.7764,41.7846,32107.0
2020-06-25 14:10:00,50.73,50.79,50.73,50.75,35949.0,41.7846,41.834,41.7846,41.8011,35949.0
2020-06-25 14:15:00,50.75,50.91,50.74,50.9,50303.0,41.8011,41.9329,41.7928,41.9246,50303.0
2020-06-25 14:20:00,50.9,50.9,50.78,50.83,61030.0,41.9246,41.9246,41.8258,41.867,61030.0
2020-06-25 14:25:00,50.83,50.87,50.8,50.85,36127.0,41.867,41.8999,41.8423,41.8834,36127.0
2020-06-25 14:30:00,50.84,50.84,50.78,50.79,40980.0,41.8752,41.8752,41.8258,41.834,40980.0
2020-06-25 14:35:00,50.79,50.81,50.75,50.79,30369.0,41.834,41.8505,41.8011,41.834,30369.0
2020-06-25 14:40:00,50.78,50.81,50.75,50.8,31743.0,41.8258,41.8505,41.8011,41.8423,31743.0
2020-06-25 14:45:00,50.79,50.81,50.74,50.79,40917.0,41.834,41.8505,41.7928,41.834,40917.0
2020-06-25 14:50:00,50.79,50.87,50.76,50.83,70048.0,41.834,41.8999,41.8093,41.867,70048.0
2020-06-25 14:55:00,50.83,50.85,50.8,50.8,41822.0,41.867,41.8834,41.8423,41.8423,41822.0
2020-06-25 15:00:00,50.8,51.07,50.77,51.07,126638.0,41.8423,42.0647,41.8176,42.0647,126638.0
2020-06-25 15:05:00,51.07,51.32,51.0,51.23,149698.0,42.0647,42.2706,42.007,42.1964,149698.0
2020-06-25 15:10:00,51.24,51.31,51.14,51.28,45356.0,42.2047,42.2623,42.1223,42.2376,45356.0
2020-06-25 15:15:00,51.27,51.41,51.27,51.4,42551.0,42.2294,42.3447,42.2294,42.3365,42551.0
2020-06-25 15:20:00,51.39,51.48,51.36,51.4,71852.0,42.3282,42.4024,42.3035,42.3365,71852.0
2020-06-25 15:25:00,51.39,51.43,51.34,51.35,79363.0,42.3282,42.3612,42.287,42.2953,79363.0
2020-06-25 15:30:00,51.35,51.48,51.34,51.42,79701.0,42.2953,42.4024,42.287,42.3529,79701.0
2020-06-25 15:35:00,51.42,51.43,51.28,51.33,63859.0,42.3529,42.3612,42.2376,42.2788,63859.0
2020-06-25 15:40:00,51.32,51.4,51.28,51.37,62652.0,42.2706,42.3365,42.2376,42.3118,62652.0
2020-06-25 15:45:00,51.36,51.41,51.24,51.28,77244.0,42.3035,42.3447,42.2047,42.2376,77244.0
2020-06-25 15:50:00,51.29,51.38,51.26,51.38,116526.0,42.2459,42.32,42.2212,42.32,116526.0
2020-06-25 15:55:00,51.39,51.43,51.24,51.25,494317.0,42.3282,42.3612,42.2047,42.2129,494317.0
2020-06-26 09:30:00,51.17,51.46,51.08,51.37,86247.0,42.147,42.3859,42.0729,42.3118,86247.0
2020-06-26 09:35:00,51.39,51.59,51.25,51.56,61000.0,42.3282,42.493,42.2129,42.4683,61000.0
2020-06-26 09:40:00,51.53,51.59,51.26,51.32,160952.0,42.4435,42.493,42.2212,42.2706,160952.0
2020-06-26 09:45:00,51.32,51.34,51.21,51.26,105847.0,42.2706,42.287,42.18,42.2212,105847.0
2020-06-26 09:50:00,51.25,51.45,51.21,51.35,146347.0,42.2129,42.3776,42.18,42.2953,146347.0
2020-06-26 09:55:00,51.34,51.5,51.29,51.41,84057.0,42.287,42.4188,42.2459,42.3447,84057.0
2020-06-26 10:00:00,51.43,51.81,51.42,51.69,60602.0,42.3612,42.6742,42.3529,42.5753,60602.0
2020-06-26 10:05:00,51.68,51.75,51.64,51.65,40244.0,42.5671,42.6247,42.5341,42.5424,40244.0
2020-06-26 10:10:00,51.66,51.85,51.63,51.84,77711.0,42.5506,42.7071,42.5259,42.6989,77711.0
2020-06-26 10:15:00,51.84,51.88,51.64,51.69,43725.0,42.6989,42.7318,42.5341,42.5753,43725.0
2020-06-26 10:20:00,51.69,51.7,51.51,51.61,40054.0,42.5753,42.5836,42.4271,42.5094,40054.0
2020-06-26 10:25:00,51.6,51.67,51.51,51.59,61071.0,42.5012,42.5589,42.4271,42.493,61071.0
2020-06-26 10:30:00,51.58,51.59,51.25,51.27,57097.0,42.4847,42.493,42.2129,42.2294,57097.0
2020-06-26 10:35:00,51.28,51.31,51.11,51.12,38704.0,42.2376,42.2623,42.0976,42.1058,38704.0
2020-06-26 10:40:00,51.11,51.15,51.02,51.07,40238.0,42.0976,42.1305,42.0235,42.0647,40238.0
2020-06-26 10:45:00,51.07,51.09,50.87,50.9,72303.0,42.0647,42.0811,41.8999,41.9246,72303.0
2020-06-26 10:50:00,50.9,51.03,50.81,50.83,28832.0,41.9246,42.0317,41.8505,41.867,28832.0
2020-06-26 10:55:00,50.81,50.97,50.75,50.89,42228.0,41.8505,41.9823,41.8011,41.9164,42228.0
2020-06-26 11:00:00,50.89,51.02,50.86,50.95,50603.0,41.9164,42.0235,41.8917,41.9658,50603.0
2020-06-26 11:05:00,50.96,50.96,50.8,50.83,65577.0,41.9741,41.9741,41.8423,41.867,65577.0
2020-06-26 11:10:00,50.83,50.83,50.7,50.73,52429.0,41.867,41.867,41.7599,41.7846,52429.0
2020-06-26 11:15:00,50.73,50.73,50.52,50.57,45822.0,41.7846,41.7846,41.6116,41.6528,45822.0
2020-06-26 11:20:00,50.58,50.63,50.48,50.61,69090.0,41.6611,41.7022,41.5787,41.6858,69090.0
2020-06-26 11:25:00,50.6,50.61,50.49,50.52,37038.0,41.6775,41.6858,41.5869,41.6116,37038.0
2020-06-26 11:30:00,50.55,50.61,50.4,50.48,32972.0,41.6363,41.6858,41.5128,41.5787,32972.0
2020-06-26 11:35:00,50.49,50.62,50.49,50.6,25017.0,41.5869,41.694,41.5869,41.6775,25017.0
2020-06-26 11:40:00,50.59,50.61,50.46,50.46,32509.0,41.6693,41.6858,41.5622,41.5622,32509.0
2020-06-26 11:45:00,50.47,50.54,50.44,50.52,30122.0,41.5705,41.6281,41.5457,41.6116,30122.0
2020-06-26 11:50:00,50.51,50.62,50.5,50.55,29129.0,41.6034,41.694,41.5952,41.6363,29129.0
2020-06-26 11:55:00,50.55,50.63,50.5,50.63,26269.0,41.6363,41.7022,41.5952,41.7022,26269.0
2020-06-26 12:00:00,50.62,50.64,50.53,50.6,34213.0,41.694,41.7105,41.6199,41.6775,34213.0
2020-06-26 12:05:00,50.61,50.65,50.58,50.61,56267.0,41.6858,41.7187,41.6611,41.6858,56267.0
2020-06-26 12:10:00,50.6,50.7,50.6,50.69,23391.0,41.6775,41.7599,41.6775,41.7517,23391.0
2020-06-26 12:15:00,50.69,50.7,50.51,50.52,42231.0,41.7517,41.7599,41.6034,41.6116,42231.0
2020-06-26 12:20:00,50.53,50.64,50.44,50.61,42543.0,41.6199,41.7105,41.5457,41.6858,42543.0
2020-06-26 12:25:00,50.61,50.68,50.58,50.64,23609.0,41.6858,41.7434,41.6611,41.7105,23609.0
2020-06-26 12:30:00,50.64,50.66,50.56,50.66,33692.0,41.7105,41.727,41.6446,41.727,33692.0
2020-06-26 12:35:00,50.66,50.74,50.62,50.73,35043.0,41.727,41.7928,41.694,41.7846,35043.0
2020-06-26 12:40:00,50.74,50.74,50.62,50.63,47736.0,41.7928,41.7928,41.694,41.7022,47736.0
2020-06-26 12:45:00,50.62,50.8,50.6,50.75,44694.0,41.694,41.8423,41.6775,41.8011,44694.0
2020-06-26 12:50:00,50.74,50.82,50.71,50.78,44227.0,41.7928,41.8587,41.7681,41.8258,44227.0
2020-06-26 12:55:00,50.77,50.84,50.75,50.82,33874.0,41.8176,41.8752,41.8011,41.8587,33874.0
2020-06-26 13:00:00,50.81,50.92,50.76,50.87,33243.0,41.8505,41.9411,41.8093,41.8999,33243.0
2020-06-26 13:05:00,50.88,50.97,50.85,50.91,32040.0,41.9082,41.9823,41.8834,41.9329,32040.0
2020-06-26 13:10:00,50.91,50.94,50.85,50.9,26175.0,41.9329,41.9576,41.8834,41.9246,26175.0
2020-06-26 13:15:00,50.91,50.94,50.87,50.93,20294.0,41.9329,41.9576,41.8999,41.9493,20294.0
2020-06-26 13:20:00,50.94,51.05,50.92,50.97,26913.0,41.9576,42.0482,41.9411,41.9823,26913.0
2020-06-26 13:25:00,50.97,51.02,50.94,50.98,19707.0,41.9823,42.0235,41.9576,41.9905,19707.0
2020-06-26 13:30:00,50.98,51.06,50.95,51.06,24094.0,41.9905,42.0564,41.9658,42.0564,24094.0
2020-06-26 13:35:00,51.07,51.18,51.01,51.18,36962.0,42.0647,42.1553,42.0152,42.1553,36962.0
2020-06-26 13:40:00,51.17,51.2,51.06,51.13,43108.0,42.147,42.1717,42.0564,42.1141,43108.0
2020-06-26 13:45:00,51.14,51.15,51.04,51.11,15524.0,42.1223,42.1305,42.0399,42.0976,15524.0
2020-06-26 13:50:00,51.12,51.17,51.08,51.16,20509.0,42.1058,42.147,42.0729,42.1388,20509.0
2020-06-26 13:55:00,51.17,51.18,51.11,51.13,55378.0,42.147,42.1553,42.0976,42.1141,55378.0
2020-06-26 14:00:00,51.13,51.13,51.01,51.02,35944.0,42.1141,42.1141,42.0152,42.0235,35944.0
2020-06-26 14:05:00,51.02,51.04,50.98,51.0,21514.0,42.0235,42.0399,41.9905,42.007,21514.0
2020-06-26 14:10:00,51.0,51.05,50.99,51.05,19925.0,42.007,42.0482,41.9988,42.0482,19925.0
2020-06-26 14:15:00,51.04,51.06,50.98,51.0,18780.0,42.0399,42.0564,41.9905,42.007,18780.0
2020-06-26 14:20:00,50.98,51.07,50.96,51.02,21229.0,41.9905,42.0647,41.9741,42.0235,21229.0
2020-06-26 14:25:00,51.02,51.02,50.89,50.92,33171.0,42.0235,42.0235,41.9164,41.9411,33171.0
2020-06-26 14:30:00,50.91,50.94,50.85,50.9,25824.0,41.9329,41.9576,41.8834,41.9246,25824.0
2020-06-26 14:35:00,50.88,50.89,50.79,50.82,34641.0,41.9082,41.9164,41.834,41.8587,34641.0
2020-06-26 14:40:00,50.81,50.88,50.77,50.77,29562.0,41.8505,41.9082,41.8176,41.8176,29562.0
2020-06-26 14:45:00,50.76,50.8,50.66,50.76,36910.0,41.8093,41.8423,41.727,41.8093,36910.0
2020-06-26 14:50:00,50.76,50.82,50.75,50.79,34301.0,41.8093,41.8587,41.8011,41.834,34301.0
2020-06-26 14:55:00,50.79,50.79,50.71,50.78,29363.0,41.834,41.834,41.7681,41.8258,29363.0
2020-06-26 15:00:00,50.77,50.85,50.76,50.77,48943.0,41.8176,41.8834,41.8093,41.8176,48943.0
2020-06-26 15:05:00,50.78,50.8,50.62,50.68,40600.0,41.8258,41.8423,41.694,41.7434,40600.0
2020-06-26 15:10:00,50.68,50.8,50.63,50.77,34966.0,41.7434,41.8423,41.7022,41.8176,34966.0
2020-06-26 15:15:00,50.76,50.79,50.69,50.71,43454.0,41.8093,41.834,41.7517,41.7681,43454.0
2020-06-26 15:20:00,50.71,50.73,50.64,50.66,36367.0,41.7681,41.7846,41.7105,41.727,36367.0
2020-06-26 15:25:00,50.65,50.75,50.58,50.72,60357.0,41.7187,41.8011,41.6611,41.7764,60357.0
2020-06-26 15:30:00,50.72,50.73,50.62,50.65,53594.0,41.7764,41.7846,41.694,41.7187,53594.0
2020-06-26 15:35:00,50.65,50.68,50.58,50.67,87949.0,41.7187,41.7434,41.6611,41.7352,87949.0
2020-06-26 15:40:00,50.66,50.89,50.6,50.89,69859.0,41.727,41.9164,41.6775,41.9164,69859.0
2020-06-26 15:45:00,50.88,50.96,50.8,50.84,125848.0,41.9082,41.9741,41.8423,41.8752,125848.0
2020-06-26 15:50:00,50.81,50.95,50.76,50.94,122559.0,41.8505,41.9658,41.8093,41.9576,122559.0
2020-06-26 15:55:00,50.95,51.06,50.85,50.89,245342.0,41.9658,42.0564,41.8834,41.9164,245342.0
2020-06-29 09:30:00,51.37,51.37,51.01,51.01,72324.0,42.3118,42.3118,42.0152,42.0152,72324.0
2020-06-29 09:35:00,51.0,51.01,50.68,50.71,45732.0,42.007,42.0152,41.7434,41.7681,45732.0
2020-06-29 09:40:00,50.69,50.79,50.62,50.64,44643.0,41.7517,41.834,41.694,41.7105,44643.0
2020-06-29 09:45:00,50.64,50.88,50.64,50.79,56500.0,41.7105,41.9082,41.7105,41.834,56500.0
2020-06-29 09:50:00,50.79,50.94,50.7,50.93,40235.0,41.834,41.9576,41.7599,41.9493,40235.0
2020-06-29 09:55:00,50.94,50.98,50.82,50.86,41690.0,41.9576,41.9905,41.8587,41.8917,41690.0
2020-06-29 10:00:00,50.87,51.11,50.87,51.1,50829.0,41.8999,42.0976,41.8999,42.0894,50829.0
2020-06-29 10:05:00,51.1,51.17,51.06,51.08,33937.0,42.0894,42.147,42.0564,42.0729,33937.0
2020-06-29 10:10:00,51.1,51.24,50.99,51.12,39704.0,42.0894,42.2047,41.9988,42.1058,39704.0
2020-06-29 10:15:00,51.12,51.18,51.04,51.11,39712.0,42.1058,42.1553,42.0399,42.0976,39712.0
2020-06-29 10:20:00,51.11,51.27,51.07,51.26,150327.0,42.0976,42.2294,42.0647,42.2212,150327.0
2020-06-29 10:25:00,51.25,51.3,51.16,51.16,64593.0,42.2129,42.2541,42.1388,42.1388,64593.0
2020-06-29 10:30:00,51.16,51.2,51.11,51.17,40251.0,42.1388,42.1717,42.0976,42.147,40251.0
2020-06-29 10:35:00,51.18,51.33,51.12,51.27,36116.0,42.1553,42.2788,42.1058,42.2294,36116.0
2020-06-29 10:40:00,51.27,51.33,51.13,51.17,26803.0,42.2294,42.2788,42.1141,42.147,26803.0
2020-06-29 10:45:00,51.18,51.27,51.14,51.26,26105.0,42.1553,42.2294,42.1223,42.2212,26105.0
2020-06-29 10:50:00,51.27,51.45,51.25,51.34,58918.0,42.2294,42.3776,42.2129,42.287,58918.0
2020-06-29 10:55:00,51.33,51.38,51.25,51.26,25047.0,42.2788,42.32,42.2129,42.2212,25047.0
2020-06-29 11:00:00,51.27,51.32,51.23,51.3,58879.0,42.2294,42.2706,42.1964,42.2541,58879.0
2020-06-29 11:05:00,51.3,51.31,51.24,51.28,49291.0,42.2541,42.2623,42.2047,42.2376,49291.0
2020-06-29 11:10:00,51.28,51.29,51.2,51.21,38672.0,42.2376,42.2459,42.1717,42.18,38672.0
2020-06-29 11:15:00,51.2,51.31,51.17,51.23,44454.0,42.1717,42.2623,42.147,42.1964,44454.0
2020-06-29 11:20:00,51.23,51.23,51.14,51.2,38528.0,42.1964,42.1964,42.1223,42.1717,38528.0
2020-06-29 11:25:00,51.21,51.28,51.21,51.23,32418.0,42.18,42.2376,42.18,42.1964,32418.0
2020-06-29 11:30:00,51.23,51.3,51.19,51.25,26650.0,42.1964,42.2541,42.1635,42.2129,26650.0
2020-06-29 11:35:00,51.27,51.35,51.27,51.28,19601.0,42.2294,42.2953,42.2294,42.2376,19601.0
2020-06-29 11:40:00,51.29,51.31,51.25,51.3,28173.0,42.2459,42.2623,42.2129,42.2541,28173.0
2020-06-29 11:45:00,51.28,51.29,51.2,51.26,21458.0,42.2376,42.2459,42.1717,42.2212,21458.0
2020-06-29 11:50:00,51.26,51.27,51.22,51.26,18741.0,42.2212,42.2294,42.1882,42.2212,18741.0
2020-06-29 11:55:00,51.25,51.27,51.14,51.15,25813.0,42.2129,42.2294,42.1223,42.1305,25813.0
2020-06-29 12:00:00,51.15,51.22,51.15,51.16,23693.0,42.1305,42.1882,42.1305,42.1388,23693.0
2020-06-29 12:05:00,51.17,51.21,51.11,51.14,23988.0,42.147,42.18,42.0976,42.1223,23988.0
2020-06-29 12:10:00,51.15,51.25,51.14,51.25,19456.0,42.1305,42.2129,42.1223,42.2129,19456.0
2020-06-29 12:15:00,51.25,51.3,51.21,51.28,14714.0,42.2129,42.2541,42.18,42.2376,14714.0
2020-06-29 12:20:00,51.28,51.3,51.22,51.23,18952.0,42.2376,42.2541,42.1882,42.1964,18952.0
2020-06-29 12:25:00,51.23,51.26,51.21,51.23,13323.0,42.1964,42.2212,42.18,42.1964,13323.0
2020-06-29 12:30:00,51.23,51.29,51.23,51.25,19582.0,42.1964,42.2459,42.1964,42.2129,19582.0
2020-06-29 12:35:00,51.25,51.29,51.24,51.24,14942.0,42.2129,42.2459,42.2047,42.2047,14942.0
2020-06-29 12:40:00,51.25,51.29,51.21,51.29,22580.0,42.2129,42.2459,42.18,42.2459,22580.0
2020-06-29 12:45:00,51.29,51.33,51.27,51.3,22829.0,42.2459,42.2788,42.2294,42.2541,22829.0
2020-06-29 12:50:00,51.3,51.35,51.29,51.35,33676.0,42.2541,42.2953,42.2459,42.2953,33676.0
2020-06-29 12:55:00,51.33,51.34,51.23,51.25,44349.0,42.2788,42.287,42.1964,42.2129,44349.0
2020-06-29 13:00:00,51.25,51.35,51.25,51.32,27004.0,42.2129,42.2953,42.2129,42.2706,27004.0
2020-06-29 13:05:00,51.31,51.34,51.29,51.3,22175.0,42.2623,42.287,42.2459,42.2541,22175.0
2020-06-29 13:10:00,51.3,51.31,51.24,51.27,26467.0,42.2541,42.2623,42.2047,42.2294,26467.0
2020-06-29 13:15:00,51.27,51.29,51.24,51.29,15933.0,42.2294,42.2459,42.2047,42.2459,15933.0
2020-06-29 13:20:00,51.28,51.31,51.24,51.24,26383.0,42.2376,42.2623,42.2047,42.2047,26383.0
2020-06-29 13:25:00,51.24,51.26,51.2,51.2,27997.0,42.2047,42.2212,42.1717,42.1717,27997.0
2020-06-29 13:30:00,51.2,51.22,51.09,51.11,25098.0,42.1717,42.1882,42.0811,42.0976,25098.0
2020-06-29 13:35:00,51.12,51.21,51.1,51.21,19432.0,42.1058,42.18,42.0894,42.18,19432.0
2020-06-29 13:40:00,51.21,51.24,51.19,51.2,18782.0,42.18,42.2047,42.1635,42.1717,18782.0
2020-06-29 13:45:00,51.2,51.22,51.15,51.16,16020.0,42.1717,42.1882,42.1305,42.1388,16020.0
2020-06-29 13:50:00,51.15,51.18,51.13,51.17,17908.0,42.1305,42.1553,42.1141,42.147,17908.0
2020-06-29 13:55:00,51.17,51.19,51.13,51.15,26430.0,42.147,42.1635,42.1141,42.1305,26430.0
2020-06-29 14:00:00,51.14,51.16,51.09,51.16,20878.0,42.1223,42.1388,42.0811,42.1388,20878.0
2020-06-29 14:05:00,51.16,51.17,51.1,51.12,19551.0,42.1388,42.147,42.0894,42.1058,19551.0
2020-06-29 14:10:00,51.13,51.16,51.09,51.16,19180.0,42.1141,42.1388,42.0811,42.1388,19180.0
2020-06-29 14:15:00,51.16,51.26,51.16,51.22,26207.0,42.1388,42.2212,42.1388,42.1882,26207.0
2020-06-29 14:20:00,51.22,51.24,51.19,51.21,16825.0,42.1882,42.2047,42.1635,42.18,16825.0
2020-06-29 14:25:00,51.2,51.25,51.19,51.21,20377.0,42.1717,42.2129,42.1635,42.18,20377.0
2020-06-29 14:30:00,51.22,51.24,51.15,51.19,26805.0,42.1882,42.2047,42.1305,42.1635,26805.0
2020-06-29 14:35:00,51.19,51.22,51.17,51.22,20290.0,42.1635,42.1882,42.147,42.1882,20290.0
2020-06-29 14:40:00,51.21,51.31,51.2,51.28,15181.0,42.18,42.2623,42.1717,42.2376,15181.0
2020-06-29 14:45:00,51.29,51.3,51.22,51.27,17493.0,42.2459,42.2541,42.1882,42.2294,17493.0
2020-06-29 14:50:00,51.27,51.36,51.26,51.36,16246.0,42.2294,42.3035,42.2212,42.3035,16246.0
2020-06-29 14:55:00,51.36,51.45,51.36,51.42,31388.0,42.3035,42.3776,42.3035,42.3529,31388.0
2020-06-29 15:00:00,51.43,51.46,51.34,51.35,46986.0,42.3612,42.3859,42.287,42.2953,46986.0
2020-06-29 15:05:00,51.34,51.36,51.21,51.24,19931.0,42.287,42.3035,42.18,42.2047,19931.0
2020-06-29 15:10:00,51.24,51.28,51.22,51.25,26823.0,42.2047,42.2376,42.1882,42.2129,26823.0
2020-06-29 15:15:00,51.26,51.31,51.2,51.29,17766.0,42.2212,42.2623,42.1717,42.2459,17766.0
2020-06-29 15:20:00,51.29,51.34,51.28,51.29,19522.0,42.2459,42.287,42.2376,42.2459,19522.0
2020-06-29 15:25:00,51.3,51.39,51.29,51.39,29971.0,42.2541,42.3282,42.2459,42.3282,29971.0
2020-06-29 15:30:00,51.39,51.42,51.36,51.39,34775.0,42.3282,42.3529,42.3035,42.3282,34775.0
2020-06-29 15:35:00,51.39,51.4,51.27,51.28,34448.0,42.3282,42.3365,42.2294,42.2376,34448.0
2020-06-29 15:40:00,51.27,51.3,51.25,51.27,32268.0,42.2294,42.2541,42.2129,42.2294,32268.0
2020-06-29 15:45:00,51.27,51.31,51.21,51.24,66110.0,42.2294,42.2623,42.18,42.2047,66110.0
2020-06-29 15:50:00,51.22,51.36,51.14,51.33,118614.0,42.1882,42.3035,42.1223,42.2788,118614.0
2020-06-29 15:55:00,51.33,51.56,51.31,51.56,166624.0,42.2788,42.4683,42.2623,42.4683,166624.0
2020-06-30 09:30:00,51.65,51.86,51.57,51.75,55135.0,42.5424,42.7154,42.4765,42.6247,55135.0
2020-06-30 09:35:00,51.75,51.93,51.74,51.78,36608.0,42.6247,42.773,42.6165,42.6495,36608.0
2020-06-30 09:40:00,51.79,51.82,51.57,51.66,45625.0,42.6577,42.6824,42.4765,42.5506,45625.0
2020-06-30 09:45:00,51.68,51.71,51.53,51.56,28742.0,42.5671,42.5918,42.4435,42.4683,28742.0
2020-06-30 09:50:00,51.58,51.58,51.41,51.56,38576.0,42.4847,42.4847,42.3447,42.4683,38576.0
2020-06-30 09:55:00,51.56,51.65,51.45,51.53,27815.0,42.4683,42.5424,42.3776,42.4435,27815.0
2020-06-30 10:00:00,51.52,51.62,51.5,51.51,38044.0,42.4353,42.5177,42.4188,42.4271,38044.0
2020-06-30 10:05:00,51.51,51.8,51.51,51.73,28201.0,42.4271,42.6659,42.4271,42.6083,28201.0
2020-06-30 10:10:00,51.73,51.77,51.66,51.77,20626.0,42.6083,42.6412,42.5506,42.6412,20626.0
2020-06-30 10:15:00,51.77,51.77,51.56,51.59,29325.0,42.6412,42.6412,42.4683,42.493,29325.0
2020-06-30 10:20:00,51.58,51.66,51.56,51.65,16385.0,42.4847,42.5506,42.4683,42.5424,16385.0
2020-06-30 10:25:00,51.66,51.72,51.65,51.7,11003.0,42.5506,42.6,42.5424,42.5836,11003.0
2020-06-30 10:30:00,51.71,51.73,51.63,51.65,14797.0,42.5918,42.6083,42.5259,42.5424,14797.0
2020-06-30 10:35:00,51.64,51.66,51.51,51.57,16019.0,42.5341,42.5506,42.4271,42.4765,16019.0
2020-06-30 10:40:00,51.55,51.66,51.55,51.65,11032.0,42.46,42.5506,42.46,42.5424,11032.0
2020-06-30 10:45:00,51.66,51.78,51.65,51.69,17113.0,42.5506,42.6495,42.5424,42.5753,17113.0
2020-06-30 10:50:00,51.7,51.93,51.69,51.89,24432.0,42.5836,42.773,42.5753,42.7401,24432.0
2020-06-30 10:55:00,51.89,51.89,51.8,51.86,18528.0,42.7401,42.7401,42.6659,42.7154,18528.0
2020-06-30 11:00:00,51.86,51.87,51.8,51.84,12014.0,42.7154,42.7236,42.6659,42.6989,12014.0
2020-06-30 11:05:00,51.85,51.9,51.82,51.89,28184.0,42.7071,42.7483,42.6824,42.7401,28184.0
2020-06-30 11:10:00,51.89,51.94,51.84,51.89,16585.0,42.7401,42.7812,42.6989,42.7401,16585.0
2020-06-30 11:15:00,51.89,51.97,51.88,51.95,13855.0,42.7401,42.806,42.7318,42.7895,13855.0
2020-06-30 11:20:00,51.95,51.96,51.87,51.92,11377.0,42.7895,42.7977,42.7236,42.7648,11377.0
2020-06-30 11:25:00,51.94,52.05,51.9,51.99,35824.0,42.7812,42.8718,42.7483,42.8224,35824.0
2020-06-30 11:30:00,51.96,51.96,51.76,51.77,27130.0,42.7977,42.7977,42.633,42.6412,27130.0
2020-06-30 11:35:00,51.78,51.8,51.73,51.73,13903.0,42.6495,42.6659,42.6083,42.6083,13903.0
2020-06-30 11:40:00,51.73,51.75,51.64,51.72,23688.0,42.6083,42.6247,42.5341,42.6,23688.0
2020-06-30 11:45:00,51.73,51.77,51.67,51.73,13041.0,42.6083,42.6412,42.5589,42.6083,13041.0
2020-06-30 11:50:00,51.73,51.8,51.72,51.8,10951.0,42.6083,42.6659,42.6,42.6659,10951.0
2020-06-30 11:55:00,51.8,51.8,51.69,51.74,15879.0,42.6659,42.6659,42.5753,42.6165,15879.0
2020-06-30 12:00:00,51.75,51.76,51.67,51.68,10551.0,42.6247,42.633,42.5589,42.5671,10551.0
2020-06-30 12:05:00,51.67,51.69,51.61,51.65,12448.0,42.5589,42.5753,42.5094,42.5424,12448.0
2020-06-30 12:10:00,51.63,51.72,51.61,51.7,17835.0,42.5259,42.6,42.5094,42.5836,17835.0
2020-06-30 12:15:00,51.71,51.73,51.67,51.71,10661.0,42.5918,42.6083,42.5589,42.5918,10661.0
2020-06-30 12:20:00,51.72,51.74,51.63,51.64,12070.0,42.6,42.6165,42.5259,42.5341,12070.0
2020-06-30 12:25:00,51.63,51.66,51.58,51.58,16186.0,42.5259,42.5506,42.4847,42.4847,16186.0
2020-06-30 12:30:00,51.59,51.63,51.54,51.55,20658.0,42.493,42.5259,42.4518,42.46,20658.0
2020-06-30 12:35:00,51.55,51.61,51.5,51.6,20504.0,42.46,42.5094,42.4188,42.5012,20504.0
2020-06-30 12:40:00,51.6,51.64,51.42,51.46,22020.0,42.5012,42.5341,42.3529,42.3859,22020.0
2020-06-30 12:45:00,51.46,51.47,51.38,51.43,17848.0,42.3859,42.3941,42.32,42.3612,17848.0
2020-06-30 12:50:00,51.43,51.44,51.37,51.39,11966.0,42.3612,42.3694,42.3118,42.3282,11966.0
2020-06-30 12:55:00,51.4,51.44,51.32,51.34,14771.0,42.3365,42.3694,42.2706,42.287,14771.0
2020-06-30 13:00:00,51.33,51.36,51.27,51.28,20335.0,42.2788,42.3035,42.2294,42.2376,20335.0
2020-06-30 13:05:00,51.28,51.33,51.26,51.28,12097.0,42.2376,42.2788,42.2212,42.2376,12097.0
2020-06-30 13:10:00,51.27,51.34,51.23,51.31,15475.0,42.2294,42.287,42.1964,42.2623,15475.0
2020-06-30 13:15:00,51.31,51.32,51.23,51.32,22379.0,42.2623,42.2706,42.1964,42.2706,22379.0
2020-06-30 13:20:00,51.31,51.36,51.3,51.32,16492.0,42.2623,42.3035,42.2541,42.2706,16492.0
2020-06-30 13:25:00,51.31,51.34,51.29,51.32,7094.0,42.2623,42.287,42.2459,42.2706,7094.0
2020-06-30 13:30:00,51.29,51.32,51.17,51.21,13102.0,42.2459,42.2706,42.147,42.18,13102.0
2020-06-30 13:35:00,51.21,51.21,51.15,51.17,14449.0,42.18,42.18,42.1305,42.147,14449.0
2020-06-30 13:40:00,51.18,51.19,51.13,51.19,15896.0,42.1553,42.1635,42.1141,42.1635,15896.0
2020-06-30 13:45:00,51.18,51.22,51.17,51.21,14792.0,42.1553,42.1882,42.147,42.18,14792.0
2020-06-30 13:50:00,51.21,51.28,51.18,51.28,12850.0,42.18,42.2376,42.1553,42.2376,12850.0
2020-06-30 13:55:00,51.28,51.33,51.28,51.33,12506.0,42.2376,42.2788,42.2376,42.2788,12506.0
2020-06-30 14:00:00,51.33,51.33,51.26,51.33,20607.0,42.2788,42.2788,42.2212,42.2788,20607.0
2020-06-30 14:05:00,51.34,51.42,51.34,51.41,13692.0,42.287,42.3529,42.287,42.3447,13692.0
2020-06-30 14:10:00,51.38,51.39,51.34,51.39,14797.0,42.32,42.3282,42.287,42.3282,14797.0
2020-06-30 14:15:00,51.38,51.48,51.37,51.46,24457.0,42.32,42.4024,42.3118,42.3859,24457.0
2020-06-30 14:20:00,51.47,51.53,51.45,51.53,35828.0,42.3941,42.4435,42.3776,42.4435,35828.0
2020-06-30 14:25:00,51.52,51.6,51.51,51.6,39770.0,42.4353,42.5012,42.4271,42.5012,39770.0
2020-06-30 14:30:00,51.59,51.59,51.54,51.58,20412.0,42.493,42.493,42.4518,42.4847,20412.0
2020-06-30 14:35:00,51.56,51.59,51.52,51.55,34251.0,42.4683,42.493,42.4353,42.46,34251.0
2020-06-30 14:40:00,51.55,51.62,51.53,51.6,22086.0,42.46,42.5177,42.4435,42.5012,22086.0
2020-06-30 14:45:00,51.6,51.6,51.54,51.57,25444.0,42.5012,42.5012,42.4518,42.4765,25444.0
2020-06-30 14:50:00,51.56,51.64,51.55,51.6,34817.0,42.4683,42.5341,42.46,42.5012,34817.0
2020-06-30 14:55:00,51.61,51.62,51.55,51.58,21484.0,42.5094,42.5177,42.46,42.4847,21484.0
2020-06-30 15:00:00,51.56,51.59,51.41,51.46,29287.0,42.4683,42.493,42.3447,42.3859,29287.0
2020-06-30 15:05:00,51.47,51.5,51.43,51.43,26021.0,42.3941,42.4188,42.3612,42.3612,26021.0
2020-06-30 15:10:00,51.42,51.47,51.39,51.46,28636.0,42.3529,42.3941,42.3282,42.3859,28636.0
2020-06-30 15:15:00,51.46,51.51,51.41,51.5,29397.0,42.3859,42.4271,42.3447,42.4188,29397.0
2020-06-30 15:20:00,51.51,51.56,51.5,51.54,22230.0,42.4271,42.4683,42.4188,42.4518,22230.0
2020-06-30 15:25:00,51.53,51.62,51.53,51.62,30259.0,42.4435,42.5177,42.4435,42.5177,30259.0
2020-06-30 15:30:00,51.61,51.72,51.6,51.7,92727.0,42.5094,42.6,42.5012,42.5836,92727.0
2020-06-30 15:35:00,51.71,51.78,51.71,51.78,65076.0,42.5918,42.6495,42.5918,42.6495,65076.0
2020-06-30 15:40:00,51.78,51.8,51.7,51.77,72480.0,42.6495,42.6659,42.5836,42.6412,72480.0
2020-06-30 15:45:00,51.77,51.92,51.77,51.89,173845.0,42.6412,42.7648,42.6412,42.7401,173845.0
2020-06-30 15:50:00,51.9,52.16,51.88,52.09,179441.0,42.7483,42.9625,42.7318,42.9048,179441.0
2020-06-30 15:55:00,52.09,52.1,51.78,51.83,406349.0,42.9048,42.913,42.6495,42.6906,406349.0
2020-07-01 09:30:00,51.86,52.17,51.66,52.13,72680.0,42.7154,42.9707,42.5506,42.9377,72680.0
2020-07-01 09:35:00,52.17,52.3,52.12,52.24,34305.0,42.9707,43.0778,42.9295,43.0283,34305.0
2020-07-01 09:40:00,52.27,52.39,52.21,52.33,45883.0,43.0531,43.1519,43.0036,43.1025,45883.0
2020-07-01 09:45:00,52.31,52.41,52.22,52.4,56574.0,43.086,43.1684,43.0119,43.1601,56574.0
2020-07-01 09:50:00,52.41,52.45,52.28,52.38,41727.0,43.1684,43.2013,43.0613,43.1437,41727.0
2020-07-01 09:55:00,52.38,52.46,52.28,52.38,23965.0,43.1437,43.2096,43.0613,43.1437,23965.0
2020-07-01 10:00:00,52.39,52.64,52.38,52.5,73850.0,43.1519,43.3578,43.1437,43.2425,73850.0
2020-07-01 10:05:00,52.52,52.62,52.47,52.52,40772.0,43.259,43.3413,43.2178,43.259,40772.0
2020-07-01 10:10:00,52.52,52.71,52.51,52.55,78415.0,43.259,43.4155,43.2507,43.2837,78415.0
2020-07-01 10:15:00,52.56,52.56,52.4,52.41,41579.0,43.2919,43.2919,43.1601,43.1684,41579.0
2020-07-01 10:20:00,52.41,52.45,52.3,52.39,25342.0,43.1684,43.2013,43.0778,43.1519,25342.0
2020-07-01 10:25:00,52.4,52.43,52.34,52.38,33872.0,43.1601,43.1848,43.1107,43.1437,33872.0
2020-07-01 10:30:00,52.41,52.46,52.34,52.41,24836.0,43.1684,43.2096,43.1107,43.1684,24836.0
2020-07-01 10:35:00,52.41,52.41,52.22,52.28,20164.0,43.1684,43.1684,43.0119,43.0613,20164.0
2020-07-01 10:40:00,52.29,52.38,52.25,52.25,21225.0,43.0695,43.1437,43.0366,43.0366,21225.0
2020-07-01 10:45:00,52.23,52.26,52.13,52.14,21412.0,43.0201,43.0448,42.9377,42.946,21412.0
2020-07-01 10:50:00,52.14,52.3,52.12,52.22,13797.0,42.946,43.0778,42.9295,43.0119,13797.0
2020-07-01 10:55:00,52.21,52.4,52.19,52.39,22355.0,43.0036,43.1601,42.9872,43.1519,22355.0
2020-07-01 11:00:00,52.4,52.43,52.33,52.37,75522.0,43.1601,43.1848,43.1025,43.1354,75522.0
2020-07-01 11:05:00,52.36,52.55,52.36,52.51,80452.0,43.1272,43.2837,43.1272,43.2507,80452.0
2020-07-01 11:10:00,52.51,52.52,52.4,52.49,40182.0,43.2507,43.259,43.1601,43.2343,40182.0
2020-07-01 11:15:00,52.49,52.54,52.39,52.46,46707.0,43.2343,43.2754,43.1519,43.2096,46707.0
2020-07-01 11:20:00,52.44,52.48,52.39,52.43,49990.0,43.1931,43.226,43.1519,43.1848,49990.0
2020-07-01 11:25:00,52.43,52.52,52.33,52.37,48185.0,43.1848,43.259,43.1025,43.1354,48185.0
2020-07-01 11:30:00,52.38,52.46,52.38,52.46,28855.0,43.1437,43.2096,43.1437,43.2096,28855.0
2020-07-01 11:35:00,52.44,52.48,52.39,52.48,22424.0,43.1931,43.226,43.1519,43.226,22424.0
2020-07-01 11:40:00,52.48,52.51,52.45,52.51,15030.0,43.226,43.2507,43.2013,43.2507,15030.0
2020-07-01 11:45:00,52.5,52.68,52.5,52.68,23761.0,43.2425,43.3908,43.2425,43.3908,23761.0
2020-07-01 11:50:00,52.66,52.73,52.63,52.65,20340.0,43.3743,43.4319,43.3496,43.366,20340.0
2020-07-01 11:55:00,52.65,52.74,52.65,52.7,18140.0,43.366,43.4402,43.366,43.4072,18140.0
2020-07-01 12:00:00,52.71,52.74,52.7,52.71,14228.0,43.4155,43.4402,43.4072,43.4155,14228.0
2020-07-01 12:05:00,52.7,52.75,52.67,52.71,22279.0,43.4072,43.4484,43.3825,43.4155,22279.0
2020-07-01 12:10:00,52.72,52.78,52.68,52.77,24372.0,43.4237,43.4731,43.3908,43.4649,24372.0
2020-07-01 12:15:00,52.76,52.92,52.76,52.88,35358.0,43.4567,43.5884,43.4567,43.5555,35358.0
2020-07-01 12:20:00,52.87,52.95,52.85,52.89,15189.0,43.5473,43.6131,43.5308,43.5637,15189.0
2020-07-01 12:25:00,52.89,52.95,52.87,52.92,23025.0,43.5637,43.6131,43.5473,43.5884,23025.0
2020-07-01 12:30:00,52.92,52.92,52.85,52.87,26248.0,43.5884,43.5884,43.5308,43.5473,26248.0
2020-07-01 12:35:00,52.88,52.93,52.87,52.88,37672.0,43.5555,43.5967,43.5473,43.5555,37672.0
2020-07-01 12:40:00,52.87,52.91,52.83,52.85,27081.0,43.5473,43.5802,43.5143,43.5308,27081.0
2020-07-01 12:45:00,52.86,52.87,52.66,52.67,76117.0,43.539,43.5473,43.3743,43.3825,76117.0
2020-07-01 12:50:00,52.68,52.72,52.6,52.68,33439.0,43.3908,43.4237,43.3249,43.3908,33439.0
2020-07-01 12:55:00,52.7,52.74,52.64,52.67,14742.0,43.4072,43.4402,43.3578,43.3825,14742.0
2020-07-01 13:00:00,52.71,52.73,52.65,52.73,14939.0,43.4155,43.4319,43.366,43.4319,14939.0
2020-07-01 13:05:00,52.73,52.77,52.71,52.73,7431.0,43.4319,43.4649,43.4155,43.4319,7431.0
2020-07-01 13:10:00,52.74,52.81,52.7,52.78,13188.0,43.4402,43.4978,43.4072,43.4731,13188.0
2020-07-01 13:15:00,52.79,52.79,52.73,52.74,13881.0,43.4814,43.4814,43.4319,43.4402,13881.0
2020-07-01 13:20:00,52.73,52.8,52.71,52.79,44564.0,43.4319,43.4896,43.4155,43.4814,44564.0
2020-07-01 13:25:00,52.78,52.8,52.75,52.76,44711.0,43.4731,43.4896,43.4484,43.4567,44711.0
2020-07-01 13:30:00,52.77,52.79,52.7,52.72,15360.0,43.4649,43.4814,43.4072,43.4237,15360.0
2020-07-01 13:35:00,52.73,52.75,52.7,52.75,11702.0,43.4319,43.4484,43.4072,43.4484,11702.0
2020-07-01 13:40:00,52.75,52.76,52.63,52.68,21494.0,43.4484,43.4567,43.3496,43.3908,21494.0
2020-07-01 13:45:00,52.7,52.75,52.68,52.72,17086.0,43.4072,43.4484,43.3908,43.4237,17086.0
2020-07-01 13:50:00,52.73,52.79,52.69,52.77,27565.0,43.4319,43.4814,43.399,43.4649,27565.0
2020-07-01 13:55:00,52.78,52.8,52.77,52.8,9421.0,43.4731,43.4896,43.4649,43.4896,9421.0
2020-07-01 14:00:00,52.82,52.87,52.78,52.85,39871.0,43.5061,43.5473,43.4731,43.5308,39871.0
2020-07-01 14:05:00,52.86,52.89,52.81,52.86,31456.0,43.539,43.5637,43.4978,43.539,31456.0
2020-07-01 14:10:00,52.87,52.89,52.82,52.84,17455.0,43.5473,43.5637,43.5061,43.5225,17455.0
2020-07-01 14:15:00,52.84,52.9,52.83,52.89,25533.0,43.5225,43.572,43.5143,43.5637,25533.0
2020-07-01 14:20:00,52.89,52.91,52.83,52.88,29909.0,43.5637,43.5802,43.5143,43.5555,29909.0
2020-07-01 14:25:00,52.89,52.98,52.88,52.94,20767.0,43.5637,43.6379,43.5555,43.6049,20767.0
2020-07-01 14:30:00,52.94,52.97,52.84,52.87,31325.0,43.6049,43.6296,43.5225,43.5473,31325.0
2020-07-01 14:35:00,52.88,52.89,52.84,52.84,14056.0,43.5555,43.5637,43.5225,43.5225,14056.0
2020-07-01 14:40:00,52.85,52.95,52.85,52.91,19098.0,43.5308,43.6131,43.5308,43.5802,19098.0
2020-07-01 14:45:00,52.91,52.94,52.89,52.93,21406.0,43.5802,43.6049,43.5637,43.5967,21406.0
2020-07-01 14:50:00,52.93,53.04,52.93,53.01,36897.0,43.5967,43.6873,43.5967,43.6626,36897.0
2020-07-01 14:55:00,53.0,53.06,52.96,52.99,28423.0,43.6543,43.7038,43.6214,43.6461,28423.0
2020-07-01 15:00:00,52.99,53.03,52.94,53.02,23902.0,43.6461,43.679,43.6049,43.6708,23902.0
2020-07-01 15:05:00,53.03,53.04,52.93,52.95,32251.0,43.679,43.6873,43.5967,43.6131,32251.0
2020-07-01 15:10:00,52.93,52.97,52.88,52.95,32439.0,43.5967,43.6296,43.5555,43.6131,32439.0
2020-07-01 15:15:00,52.96,52.96,52.85,52.88,24589.0,43.6214,43.6214,43.5308,43.5555,24589.0
2020-07-01 15:20:00,52.88,52.95,52.87,52.94,30127.0,43.5555,43.6131,43.5473,43.6049,30127.0
2020-07-01 15:25:00,52.95,53.01,52.94,52.98,26705.0,43.6131,43.6626,43.6049,43.6379,26705.0
2020-07-01 15:30:00,52.99,53.01,52.9,52.94,52298.0,43.6461,43.6626,43.572,43.6049,52298.0
2020-07-01 15:35:00,52.93,52.95,52.86,52.91,42572.0,43.5967,43.6131,43.539,43.5802,42572.0
2020-07-01 15:40:00,52.91,52.91,52.81,52.88,60132.0,43.5802,43.5802,43.4978,43.5555,60132.0
2020-07-01 15:45:00,52.87,52.99,52.84,52.96,50828.0,43.5473,43.6461,43.5225,43.6214,50828.0
2020-07-01 15:50:00,52.96,53.02,52.81,52.82,93411.0,43.6214,43.6708,43.4978,43.5061,93411.0
2020-07-01 15:55:00,52.82,52.96,52.81,52.88,336857.0,43.5061,43.6214,43.4978,43.5555,336857.0
2020-07-02 09:30:00,53.29,53.41,53.21,53.35,96531.0,43.8932,43.992,43.8273,43.9426,96531.0
2020-07-02 09:35:00,53.32,53.43,53.07,53.07,28103.0,43.9179,44.0085,43.712,43.712,28103.0
2020-07-02 09:40:00,53.07,53.12,53.01,53.09,39720.0,43.712,43.7532,43.6626,43.7285,39720.0
2020-07-02 09:45:00,53.08,53.3,53.06,53.17,26593.0,43.7202,43.9014,43.7038,43.7944,26593.0
2020-07-02 09:50:00,53.18,53.22,53.02,53.08,35422.0,43.8026,43.8355,43.6708,43.7202,35422.0
2020-07-02 09:55:00,53.08,53.22,53.05,53.21,32067.0,43.7202,43.8355,43.6955,43.8273,32067.0
2020-07-02 10:00:00,53.21,53.26,53.14,53.24,49230.0,43.8273,43.8685,43.7696,43.852,49230.0
2020-07-02 10:05:00,53.24,53.31,53.12,53.12,37902.0,43.852,43.9097,43.7532,43.7532,37902.0
2020-07-02 10:10:00,53.14,53.14,52.89,52.94,25950.0,43.7696,43.7696,43.5637,43.6049,25950.0
2020-07-02 10:15:00,52.89,52.99,52.87,52.95,21937.0,43.5637,43.6461,43.5473,43.6131,21937.0
2020-07-02 10:20:00,52.95,53.0,52.88,52.9,52070.0,43.6131,43.6543,43.5555,43.572,52070.0
2020-07-02 10:25:00,52.9,53.01,52.9,52.99,23346.0,43.572,43.6626,43.572,43.6461,23346.0
2020-07-02 10:30:00,52.98,53.09,52.96,53.07,31401.0,43.6379,43.7285,43.6214,43.712,31401.0
2020-07-02 10:35:00,53.07,53.13,53.01,53.03,31979.0,43.712,43.7614,43.6626,43.679,31979.0
2020-07-02 10:40:00,53.02,53.05,52.9,52.93,21887.0,43.6708,43.6955,43.572,43.5967,21887.0
2020-07-02 10:45:00,52.93,53.04,52.9,52.93,22587.0,43.5967,43.6873,43.572,43.5967,22587.0
2020-07-02 10:50:00,52.93,52.93,52.74,52.82,21729.0,43.5967,43.5967,43.4402,43.5061,21729.0
2020-07-02 10:55:00,52.81,52.88,52.74,52.77,29176.0,43.4978,43.5555,43.4402,43.4649,29176.0
2020-07-02 11:00:00,52.77,52.83,52.75,52.8,32624.0,43.4649,43.5143,43.4484,43.4896,32624.0
2020-07-02 11:05:00,52.8,52.93,52.8,52.89,46280.0,43.4896,43.5967,43.4896,43.5637,46280.0
2020-07-02 11:10:00,52.9,52.92,52.83,52.91,25953.0,43.572,43.5884,43.5143,43.5802,25953.0
2020-07-02 11:15:00,52.92,52.94,52.83,52.92,26849.0,43.5884,43.6049,43.5143,43.5884,26849.0
2020-07-02 11:20:00,52.94,53.02,52.94,53.01,19407.0,43.6049,43.6708,43.6049,43.6626,19407.0
2020-07-02 11:25:00,53.02,53.05,52.96,52.99,20807.0,43.6708,43.6955,43.6214,43.6461,20807.0
2020-07-02 11:30:00,53.0,53.2,53.0,53.2,39981.0,43.6543,43.8191,43.6543,43.8191,39981.0
2020-07-02 11:35:00,53.21,53.21,53.11,53.18,19281.0,43.8273,43.8273,43.7449,43.8026,19281.0
2020-07-02 11:40:00,53.18,53.35,53.18,53.35,101048.0,43.8026,43.9426,43.8026,43.9426,101048.0
2020-07-02 11:45:00,53.36,53.36,53.26,53.26,21529.0,43.9509,43.9509,43.8685,43.8685,21529.0
2020-07-02 11:50:00,53.26,53.26,53.14,53.18,19559.0,43.8685,43.8685,43.7696,43.8026,19559.0
2020-07-02 11:55:00,53.2,53.23,53.1,53.17,18105.0,43.8191,43.8438,43.7367,43.7944,18105.0
2020-07-02 12:00:00,53.18,53.18,53.01,53.03,14608.0,43.8026,43.8026,43.6626,43.679,14608.0
2020-07-02 12:05:00,53.02,53.1,53.02,53.1,10866.0,43.6708,43.7367,43.6708,43.7367,10866.0
2020-07-02 12:10:00,53.1,53.15,53.09,53.09,17062.0,43.7367,43.7779,43.7285,43.7285,17062.0
2020-07-02 12:15:00,53.09,53.09,53.0,53.0,22993.0,43.7285,43.7285,43.6543,43.6543,22993.0
2020-07-02 12:20:00,52.99,53.05,52.95,53.03,19311.0,43.6461,43.6955,43.6131,43.679,19311.0
2020-07-02 12:25:00,53.04,53.1,53.02,53.1,23898.0,43.6873,43.7367,43.6708,43.7367,23898.0
2020-07-02 12:30:00,53.11,53.11,53.01,53.05,20660.0,43.7449,43.7449,43.6626,43.6955,20660.0
2020-07-02 12:35:00,53.04,53.08,52.97,53.07,15019.0,43.6873,43.7202,43.6296,43.712,15019.0
2020-07-02 12:40:00,53.08,53.12,53.05,53.1,20733.0,43.7202,43.7532,43.6955,43.7367,20733.0
2020-07-02 12:45:00,53.1,53.19,53.09,53.16,14386.0,43.7367,43.8108,43.7285,43.7861,14386.0
2020-07-02 12:50:00,53.16,53.2,53.11,53.13,18179.0,43.7861,43.8191,43.7449,43.7614,18179.0
2020-07-02 12:55:00,53.15,53.15,53.03,53.06,32350.0,43.7779,43.7779,43.679,43.7038,32350.0
2020-07-02 13:00:00,53.06,53.09,53.02,53.02,19303.0,43.7038,43.7285,43.6708,43.6708,19303.0
2020-07-02 13:05:00,53.02,53.1,53.0,53.08,19056.0,43.6708,43.7367,43.6543,43.7202,19056.0
2020-07-02 13:10:00,53.08,53.08,53.03,53.05,34072.0,43.7202,43.7202,43.679,43.6955,34072.0
2020-07-02 13:15:00,53.05,53.06,52.94,52.94,10685.0,43.6955,43.7038,43.6049,43.6049,10685.0
2020-07-02 13:20:00,52.95,53.04,52.94,53.02,23566.0,43.6131,43.6873,43.6049,43.6708,23566.0
2020-07-02 13:25:00,53.02,53.04,52.99,53.03,20433.0,43.6708,43.6873,43.6461,43.679,20433.0
2020-07-02 13:30:00,53.04,53.07,53.03,53.05,17531.0,43.6873,43.712,43.679,43.6955,17531.0
2020-07-02 13:35:00,53.04,53.1,53.03,53.1,13387.0,43.6873,43.7367,43.679,43.7367,13387.0
2020-07-02 13:40:00,53.11,53.23,53.1,53.21,24716.0,43.7449,43.8438,43.7367,43.8273,24716.0
2020-07-02 13:45:00,53.22,53.3,53.2,53.29,18883.0,43.8355,43.9014,43.8191,43.8932,18883.0
2020-07-02 13:50:00,53.29,53.34,53.29,53.34,17316.0,43.8932,43.9344,43.8932,43.9344,17316.0
2020-07-02 13:55:00,53.34,53.36,53.24,53.25,23381.0,43.9344,43.9509,43.852,43.8602,23381.0
2020-07-02 14:00:00,53.25,53.29,53.19,53.21,27256.0,43.8602,43.8932,43.8108,43.8273,27256.0
2020-07-02 14:05:00,53.21,53.29,53.2,53.27,16287.0,43.8273,43.8932,43.8191,43.8767,16287.0
2020-07-02 14:10:00,53.26,53.27,53.19,53.23,12354.0,43.8685,43.8767,43.8108,43.8438,12354.0
2020-07-02 14:15:00,53.23,53.3,53.21,53.29,26697.0,43.8438,43.9014,43.8273,43.8932,26697.0
2020-07-02 14:20:00,53.3,53.36,53.28,53.33,39593.0,43.9014,43.9509,43.885,43.9261,39593.0
2020-07-02 14:25:00,53.33,53.33,53.28,53.29,16707.0,43.9261,43.9261,43.885,43.8932,16707.0
2020-07-02 14:30:00,53.3,53.32,53.29,53.29,22229.0,43.9014,43.9179,43.8932,43.8932,22229.0
2020-07-02 14:35:00,53.3,53.35,53.26,53.32,23114.0,43.9014,43.9426,43.8685,43.9179,23114.0
2020-07-02 14:40:00,53.32,53.32,53.26,53.27,15030.0,43.9179,43.9179,43.8685,43.8767,15030.0
2020-07-02 14:45:00,53.28,53.33,53.26,53.33,14055.0,43.885,43.9261,43.8685,43.9261,14055.0
2020-07-02 14:50:00,53.34,53.34,53.25,53.27,25395.0,43.9344,43.9344,43.8602,43.8767,25395.0
2020-07-02 14:55:00,53.27,53.29,53.21,53.22,23512.0,43.8767,43.8932,43.8273,43.8355,23512.0
2020-07-02 15:00:00,53.22,53.22,53.07,53.14,49463.0,43.8355,43.8355,43.712,43.7696,49463.0
2020-07-02 15:05:00,53.15,53.19,53.13,53.19,28869.0,43.7779,43.8108,43.7614,43.8108,28869.0
2020-07-02 15:10:00,53.2,53.22,53.17,53.2,18482.0,43.8191,43.8355,43.7944,43.8191,18482.0
2020-07-02 15:15:00,53.2,53.24,53.18,53.22,21671.0,43.8191,43.852,43.8026,43.8355,21671.0
2020-07-02 15:20:00,53.22,53.22,53.17,53.19,23618.0,43.8355,43.8355,43.7944,43.8108,23618.0
2020-07-02 15:25:00,53.18,53.19,53.11,53.14,22367.0,43.8026,43.8108,43.7449,43.7696,22367.0
2020-07-02 15:30:00,53.14,53.15,53.03,53.06,44017.0,43.7696,43.7779,43.679,43.7038,44017.0
2020-07-02 15:35:00,53.06,53.09,53.0,53.05,31028.0,43.7038,43.7285,43.6543,43.6955,31028.0
2020-07-02 15:40:00,53.05,53.06,52.98,53.01,30554.0,43.6955,43.7038,43.6379,43.6626,30554.0
2020-07-02 15:45:00,53.0,53.01,52.89,52.9,73921.0,43.6543,43.6626,43.5637,43.572,73921.0
2020-07-02 15:50:00,52.9,52.9,52.73,52.73,90198.0,43.572,43.572,43.4319,43.4319,90198.0
2020-07-02 15:55:00,52.74,52.8,52.67,52.78,272265.0,43.4402,43.4896,43.3825,43.4731,272265.0
2020-07-06 09:30:00,52.99,53.41,52.99,53.41,96419.0,43.6461,43.992,43.6461,43.992,96419.0
2020-07-06 09:35:00,53.42,53.43,53.17,53.35,34839.0,44.0003,44.0085,43.7944,43.9426,34839.0
2020-07-06 09:40:00,53.36,53.49,53.27,53.34,55855.0,43.9509,44.0579,43.8767,43.9344,55855.0
2020-07-06 09:45:00,53.33,53.46,53.31,53.46,38479.0,43.9261,44.0332,43.9097,44.0332,38479.0
2020-07-06 09:50:00,53.46,53.49,53.32,53.38,31725.0,44.0332,44.0579,43.9179,43.9673,31725.0
2020-07-06 09:55:00,53.4,53.4,53.19,53.23,24420.0,43.9838,43.9838,43.8108,43.8438,24420.0
2020-07-06 10:00:00,53.28,53.49,53.06,53.06,52956.0,43.885,44.0579,43.7038,43.7038,52956.0
2020-07-06 10:05:00,53.06,53.07,52.85,52.85,106483.0,43.7038,43.712,43.5308,43.5308,106483.0
2020-07-06 10:10:00,52.86,52.89,52.76,52.82,40035.0,43.539,43.5637,43.4567,43.5061,40035.0
2020-07-06 10:15:00,52.83,52.91,52.75,52.84,34876.0,43.5143,43.5802,43.4484,43.5225,34876.0
2020-07-06 10:20:00,52.85,52.87,52.67,52.69,30489.0,43.5308,43.5473,43.3825,43.399,30489.0
2020-07-06 10:25:00,52.7,52.73,52.63,52.63,40634.0,43.4072,43.4319,43.3496,43.3496,40634.0
2020-07-06 10:30:00,52.63,52.66,52.56,52.57,26790.0,43.3496,43.3743,43.2919,43.3002,26790.0
2020-07-06 10:35:00,52.57,52.58,52.48,52.53,26028.0,43.3002,43.3084,43.226,43.2672,26028.0
2020-07-06 10:40:00,52.53,52.61,52.46,52.47,27110.0,43.2672,43.3331,43.2096,43.2178,27110.0
2020-07-06 10:45:00,52.47,52.52,52.4,52.4,19015.0,43.2178,43.259,43.1601,43.1601,19015.0
2020-07-06 10:50:00,52.41,52.49,52.38,52.47,15019.0,43.1684,43.2343,43.1437,43.2178,15019.0
2020-07-06 10:55:00,52.47,52.47,52.38,52.38,26717.0,43.2178,43.2178,43.1437,43.1437,26717.0
2020-07-06 11:00:00,52.37,52.47,52.36,52.42,14317.0,43.1354,43.2178,43.1272,43.1766,14317.0
2020-07-06 11:05:00,52.42,52.43,52.38,52.4,15871.0,43.1766,43.1848,43.1437,43.1601,15871.0
2020-07-06 11:10:00,52.38,52.39,52.33,52.34,28087.0,43.1437,43.1519,43.1025,43.1107,28087.0
2020-07-06 11:15:00,52.34,52.41,52.32,52.41,17116.0,43.1107,43.1684,43.0942,43.1684,17116.0
2020-07-06 11:20:00,52.42,52.44,52.36,52.4,31951.0,43.1766,43.1931,43.1272,43.1601,31951.0
2020-07-06 11:25:00,52.39,52.4,52.35,52.4,16955.0,43.1519,43.1601,43.1189,43.1601,16955.0
2020-07-06 11:30:00,52.4,52.4,52.35,52.39,15384.0,43.1601,43.1601,43.1189,43.1519,15384.0
2020-07-06 11:35:00,52.38,52.43,52.36,52.4,13137.0,43.1437,43.1848,43.1272,43.1601,13137.0
2020-07-06 11:40:00,52.41,52.43,52.35,52.36,23724.0,43.1684,43.1848,43.1189,43.1272,23724.0
2020-07-06 11:45:00,52.37,52.37,52.33,52.35,21613.0,43.1354,43.1354,43.1025,43.1189,21613.0
2020-07-06 11:50:00,52.33,52.33,52.17,52.18,17834.0,43.1025,43.1025,42.9707,42.9789,17834.0
2020-07-06 11:55:00,52.18,52.23,52.11,52.22,13445.0,42.9789,43.0201,42.9213,43.0119,13445.0
2020-07-06 12:00:00,52.21,52.23,52.16,52.16,16709.0,43.0036,43.0201,42.9625,42.9625,16709.0
2020-07-06 12:05:00,52.17,52.18,52.1,52.11,20445.0,42.9707,42.9789,42.913,42.9213,20445.0
2020-07-06 12:10:00,52.12,52.17,52.09,52.15,23330.0,42.9295,42.9707,42.9048,42.9542,23330.0
2020-07-06 12:15:00,52.14,52.15,52.06,52.13,27281.0,42.946,42.9542,42.8801,42.9377,27281.0
2020-07-06 12:20:00,52.13,52.22,52.12,52.18,37390.0,42.9377,43.0119,42.9295,42.9789,37390.0
2020-07-06 12:25:00,52.17,52.2,52.1,52.1,14964.0,42.9707,42.9954,42.913,42.913,14964.0
2020-07-06 12:30:00,52.11,52.2,52.09,52.19,13915.0,42.9213,42.9954,42.9048,42.9872,13915.0
2020-07-06 12:35:00,52.2,52.24,52.18,52.21,20571.0,42.9954,43.0283,42.9789,43.0036,20571.0
2020-07-06 12:40:00,52.21,52.27,52.19,52.22,40963.0,43.0036,43.0531,42.9872,43.0119,40963.0
2020-07-06 12:45:00,52.23,52.26,52.17,52.26,20211.0,43.0201,43.0448,42.9707,43.0448,20211.0
2020-07-06 12:50:00,52.26,52.3,52.26,52.3,15073.0,43.0448,43.0778,43.0448,43.0778,15073.0
2020-07-06 12:55:00,52.3,52.31,52.27,52.31,20996.0,43.0778,43.086,43.0531,43.086,20996.0
2020-07-06 13:00:00,52.29,52.39,52.29,52.34,18566.0,43.0695,43.1519,43.0695,43.1107,18566.0
2020-07-06 13:05:00,52.33,52.36,52.3,52.36,10782.0,43.1025,43.1272,43.0778,43.1272,10782.0
2020-07-06 13:10:00,52.37,52.47,52.37,52.42,25573.0,43.1354,43.2178,43.1354,43.1766,25573.0
2020-07-06 13:15:00,52.41,52.5,52.41,52.43,14806.0,43.1684,43.2425,43.1684,43.1848,14806.0
2020-07-06 13:20:00,52.42,52.52,52.42,52.48,14649.0,43.1766,43.259,43.1766,43.226,14649.0
2020-07-06 13:25:00,52.48,52.51,52.45,52.46,14359.0,43.226,43.2507,43.2013,43.2096,14359.0
2020-07-06 13:30:00,52.46,52.49,52.43,52.49,14403.0,43.2096,43.2343,43.1848,43.2343,14403.0
2020-07-06 13:35:00,52.48,52.53,52.47,52.48,14717.0,43.226,43.2672,43.2178,43.226,14717.0
2020-07-06 13:40:00,52.48,52.55,52.45,52.52,14142.0,43.226,43.2837,43.2013,43.259,14142.0
2020-07-06 13:45:00,52.52,52.55,52.51,52.54,17012.0,43.259,43.2837,43.2507,43.2754,17012.0
2020-07-06 13:50:00,52.54,52.62,52.52,52.62,20160.0,43.2754,43.3413,43.259,43.3413,20160.0
2020-07-06 13:55:00,52.62,52.66,52.6,52.63,26726.0,43.3413,43.3743,43.3249,43.3496,26726.0
2020-07-06 14:00:00,52.64,52.65,52.53,52.55,31879.0,43.3578,43.366,43.2672,43.2837,31879.0
2020-07-06 14:05:00,52.54,52.56,52.5,52.52,27289.0,43.2754,43.2919,43.2425,43.259,27289.0
2020-07-06 14:10:00,52.51,52.55,52.5,52.54,9964.0,43.2507,43.2837,43.2425,43.2754,9964.0
2020-07-06 14:15:00,52.53,52.53,52.47,52.48,10892.0,43.2672,43.2672,43.2178,43.226,10892.0
2020-07-06 14:20:00,52.48,52.52,52.46,52.49,14427.0,43.226,43.259,43.2096,43.2343,14427.0
2020-07-06 14:25:00,52.51,52.53,52.45,52.52,13722.0,43.2507,43.2672,43.2013,43.259,13722.0
2020-07-06 14:30:00,52.53,52.55,52.46,52.51,19888.0,43.2672,43.2837,43.2096,43.2507,19888.0
2020-07-06 14:35:00,52.53,52.55,52.52,52.55,14868.0,43.2672,43.2837,43.259,43.2837,14868.0
2020-07-06 14:40:00,52.54,52.55,52.45,52.46,16435.0,43.2754,43.2837,43.2013,43.2096,16435.0
2020-07-06 14:45:00,52.45,52.47,52.42,52.43,16217.0,43.2013,43.2178,43.1766,43.1848,16217.0
2020-07-06 14:50:00,52.44,52.44,52.36,52.37,15902.0,43.1931,43.1931,43.1272,43.1354,15902.0
2020-07-06 14:55:00,52.38,52.39,52.31,52.31,11311.0,43.1437,43.1519,43.086,43.086,11311.0
2020-07-06 15:00:00,52.32,52.37,52.31,52.32,20361.0,43.0942,43.1354,43.086,43.0942,20361.0
2020-07-06 15:05:00,52.32,52.41,52.3,52.38,20635.0,43.0942,43.1684,43.0778,43.1437,20635.0
2020-07-06 15:10:00,52.37,52.4,52.32,52.35,18984.0,43.1354,43.1601,43.0942,43.1189,18984.0
2020-07-06 15:15:00,52.34,52.41,52.32,52.38,18677.0,43.1107,43.1684,43.0942,43.1437,18677.0
2020-07-06 15:20:00,52.38,52.4,52.33,52.34,29498.0,43.1437,43.1601,43.1025,43.1107,29498.0
2020-07-06 15:25:00,52.34,52.42,52.33,52.41,21056.0,43.1107,43.1766,43.1025,43.1684,21056.0
2020-07-06 15:30:00,52.4,52.44,52.36,52.44,24702.0,43.1601,43.1931,43.1272,43.1931,24702.0
2020-07-06 15:35:00,52.44,52.49,52.44,52.46,25548.0,43.1931,43.2343,43.1931,43.2096,25548.0
2020-07-06 15:40:00,52.46,52.48,52.42,52.47,26438.0,43.2096,43.226,43.1766,43.2178,26438.0
2020-07-06 15:45:00,52.46,52.59,52.44,52.56,46925.0,43.2096,43.3166,43.1931,43.2919,46925.0
2020-07-06 15:50:00,52.58,52.68,52.48,52.58,88805.0,43.3084,43.3908,43.226,43.3084,88805.0
2020-07-06 15:55:00,52.59,52.64,52.54,52.61,177956.0,43.3166,43.3578,43.2754,43.3331,177956.0
2020-07-07 09:30:00,52.0,52.21,51.78,51.8,93950.0,42.8307,43.0036,42.6495,42.6659,93950.0
2020-07-07 09:35:00,51.81,51.91,51.65,51.91,58331.0,42.6742,42.7565,42.5424,42.7565,58331.0
2020-07-07 09:40:00,51.95,52.05,51.89,52.02,33984.0,42.7895,42.8718,42.7401,42.8471,33984.0
2020-07-07 09:45:00,52.04,52.13,51.98,51.98,38662.0,42.8636,42.9377,42.8142,42.8142,38662.0
2020-07-07 09:50:00,51.96,52.08,51.89,52.04,58675.0,42.7977,42.8966,42.7401,42.8636,58675.0
2020-07-07 09:55:00,52.04,52.12,51.96,52.11,33959.0,42.8636,42.9295,42.7977,42.9213,33959.0
2020-07-07 10:00:00,52.11,52.31,52.1,52.3,32148.0,42.9213,43.086,42.913,43.0778,32148.0
2020-07-07 10:05:00,52.3,52.37,52.25,52.3,24548.0,43.0778,43.1354,43.0366,43.0778,24548.0
2020-07-07 10:10:00,52.29,52.37,52.26,52.26,32016.0,43.0695,43.1354,43.0448,43.0448,32016.0
2020-07-07 10:15:00,52.26,52.35,52.21,52.32,61178.0,43.0448,43.1189,43.0036,43.0942,61178.0
2020-07-07 10:20:00,52.32,52.41,52.29,52.36,34976.0,43.0942,43.1684,43.0695,43.1272,34976.0
2020-07-07 10:25:00,52.37,52.44,52.34,52.44,17632.0,43.1354,43.1931,43.1107,43.1931,17632.0
2020-07-07 10:30:00,52.45,52.49,52.36,52.41,29632.0,43.2013,43.2343,43.1272,43.1684,29632.0
2020-07-07 10:35:00,52.4,52.58,52.38,52.54,28971.0,43.1601,43.3084,43.1437,43.2754,28971.0
2020-07-07 10:40:00,52.55,52.56,52.45,52.45,26540.0,43.2837,43.2919,43.2013,43.2013,26540.0
2020-07-07 10:45:00,52.44,52.48,52.37,52.46,23188.0,43.1931,43.226,43.1354,43.2096,23188.0
2020-07-07 10:50:00,52.48,52.56,52.47,52.47,23657.0,43.226,43.2919,43.2178,43.2178,23657.0
2020-07-07 10:55:00,52.49,52.55,52.46,52.48,17726.0,43.2343,43.2837,43.2096,43.226,17726.0
2020-07-07 11:00:00,52.47,52.6,52.43,52.58,24731.0,43.2178,43.3249,43.1848,43.3084,24731.0
2020-07-07 11:05:00,52.58,52.59,52.47,52.47,20099.0,43.3084,43.3166,43.2178,43.2178,20099.0
2020-07-07 11:10:00,52.48,52.58,52.43,52.45,25798.0,43.226,43.3084,43.1848,43.2013,25798.0
2020-07-07 11:15:00,52.46,52.56,52.44,52.5,18791.0,43.2096,43.2919,43.1931,43.2425,18791.0
2020-07-07 11:20:00,52.51,52.55,52.45,52.45,44801.0,43.2507,43.2837,43.2013,43.2013,44801.0
2020-07-07 11:25:00,52.45,52.46,52.36,52.42,18449.0,43.2013,43.2096,43.1272,43.1766,18449.0
2020-07-07 11:30:00,52.44,52.44,52.32,52.34,11824.0,43.1931,43.1931,43.0942,43.1107,11824.0
2020-07-07 11:35:00,52.32,52.36,52.29,52.32,21939.0,43.0942,43.1272,43.0695,43.0942,21939.0
2020-07-07 11:40:00,52.33,52.35,52.24,52.3,14598.0,43.1025,43.1189,43.0283,43.0778,14598.0
2020-07-07 11:45:00,52.29,52.33,52.26,52.33,17286.0,43.0695,43.1025,43.0448,43.1025,17286.0
2020-07-07 11:50:00,52.34,52.39,52.32,52.34,36291.0,43.1107,43.1519,43.0942,43.1107,36291.0
2020-07-07 11:55:00,52.33,52.33,52.22,52.25,19338.0,43.1025,43.1025,43.0119,43.0366,19338.0
2020-07-07 12:00:00,52.25,52.33,52.24,52.27,19809.0,43.0366,43.1025,43.0283,43.0531,19809.0
2020-07-07 12:05:00,52.28,52.33,52.26,52.32,28951.0,43.0613,43.1025,43.0448,43.0942,28951.0
2020-07-07 12:10:00,52.32,52.38,52.3,52.37,16887.0,43.0942,43.1437,43.0778,43.1354,16887.0
2020-07-07 12:15:00,52.37,52.49,52.35,52.49,18333.0,43.1354,43.2343,43.1189,43.2343,18333.0
2020-07-07 12:20:00,52.49,52.51,52.47,52.48,17217.0,43.2343,43.2507,43.2178,43.226,17217.0
2020-07-07 12:25:00,52.48,52.52,52.46,52.48,14112.0,43.226,43.259,43.2096,43.226,14112.0
2020-07-07 12:30:00,52.47,52.48,52.4,52.42,16169.0,43.2178,43.226,43.1601,43.1766,16169.0
2020-07-07 12:35:00,52.44,52.46,52.41,52.41,5139.0,43.1931,43.2096,43.1684,43.1684,5139.0
2020-07-07 12:40:00,52.4,52.46,52.39,52.43,10398.0,43.1601,43.2096,43.1519,43.1848,10398.0
2020-07-07 12:45:00,52.43,52.45,52.41,52.43,7008.0,43.1848,43.2013,43.1684,43.1848,7008.0
2020-07-07 12:50:00,52.44,52.47,52.41,52.43,14331.0,43.1931,43.2178,43.1684,43.1848,14331.0
2020-07-07 12:55:00,52.43,52.47,52.42,52.44,9721.0,43.1848,43.2178,43.1766,43.1931,9721.0
2020-07-07 13:00:00,52.44,52.5,52.44,52.48,10609.0,43.1931,43.2425,43.1931,43.226,10609.0
2020-07-07 13:05:00,52.47,52.55,52.46,52.54,17863.0,43.2178,43.2837,43.2096,43.2754,17863.0
2020-07-07 13:10:00,52.54,52.55,52.49,52.51,16444.0,43.2754,43.2837,43.2343,43.2507,16444.0
2020-07-07 13:15:00,52.52,52.58,52.51,52.56,16919.0,43.259,43.3084,43.2507,43.2919,16919.0
2020-07-07 13:20:00,52.55,52.58,52.53,52.57,12387.0,43.2837,43.3084,43.2672,43.3002,12387.0
2020-07-07 13:25:00,52.57,52.62,52.55,52.61,18345.0,43.3002,43.3413,43.2837,43.3331,18345.0
2020-07-07 13:30:00,52.6,52.6,52.52,52.53,17636.0,43.3249,43.3249,43.259,43.2672,17636.0
2020-07-07 13:35:00,52.54,52.56,52.5,52.54,9769.0,43.2754,43.2919,43.2425,43.2754,9769.0
2020-07-07 13:40:00,52.54,52.56,52.48,52.54,14183.0,43.2754,43.2919,43.226,43.2754,14183.0
2020-07-07 13:45:00,52.55,52.59,52.54,52.56,14411.0,43.2837,43.3166,43.2754,43.2919,14411.0
2020-07-07 13:50:00,52.55,52.66,52.54,52.66,21044.0,43.2837,43.3743,43.2754,43.3743,21044.0
2020-07-07 13:55:00,52.66,52.69,52.62,52.67,19870.0,43.3743,43.399,43.3413,43.3825,19870.0
2020-07-07 14:00:00,52.67,52.69,52.55,52.55,16398.0,43.3825,43.399,43.2837,43.2837,16398.0
2020-07-07 14:05:00,52.56,52.6,52.54,52.59,15542.0,43.2919,43.3249,43.2754,43.3166,15542.0
2020-07-07 14:10:00,52.59,52.64,52.56,52.64,13692.0,43.3166,43.3578,43.2919,43.3578,13692.0
2020-07-07 14:15:00,52.65,52.68,52.63,52.65,20651.0,43.366,43.3908,43.3496,43.366,20651.0
2020-07-07 14:20:00,52.65,52.67,52.62,52.63,19677.0,43.366,43.3825,43.3413,43.3496,19677.0
2020-07-07 14:25:00,52.63,52.69,52.62,52.66,20217.0,43.3496,43.399,43.3413,43.3743,20217.0
2020-07-07 14:30:00,52.66,52.67,52.55,52.58,33375.0,43.3743,43.3825,43.2837,43.3084,33375.0
2020-07-07 14:35:00,52.57,52.62,52.53,52.62,13069.0,43.3002,43.3413,43.2672,43.3413,13069.0
2020-07-07 14:40:00,52.62,52.66,52.58,52.65,26905.0,43.3413,43.3743,43.3084,43.366,26905.0
2020-07-07 14:45:00,52.65,52.73,52.64,52.72,29076.0,43.366,43.4319,43.3578,43.4237,29076.0
2020-07-07 14:50:00,52.72,52.74,52.7,52.71,25771.0,43.4237,43.4402,43.4072,43.4155,25771.0
2020-07-07 14:55:00,52.7,52.78,52.7,52.78,21627.0,43.4072,43.4731,43.4072,43.4731,21627.0
2020-07-07 15:00:00,52.77,52.77,52.7,52.7,36072.0,43.4649,43.4649,43.4072,43.4072,36072.0
2020-07-07 15:05:00,52.7,52.78,52.7,52.77,26904.0,43.4072,43.4731,43.4072,43.4649,26904.0
2020-07-07 15:10:00,52.77,52.78,52.74,52.78,23179.0,43.4649,43.4731,43.4402,43.4731,23179.0
2020-07-07 15:15:00,52.78,52.82,52.77,52.8,25905.0,43.4731,43.5061,43.4649,43.4896,25905.0
2020-07-07 15:20:00,52.81,52.87,52.78,52.84,50598.0,43.4978,43.5473,43.4731,43.5225,50598.0
2020-07-07 15:25:00,52.84,52.88,52.8,52.87,41767.0,43.5225,43.5555,43.4896,43.5473,41767.0
2020-07-07 15:30:00,52.87,52.87,52.73,52.75,70676.0,43.5473,43.5473,43.4319,43.4484,70676.0
2020-07-07 15:35:00,52.75,52.78,52.67,52.72,50375.0,43.4484,43.4731,43.3825,43.4237,50375.0
2020-07-07 15:40:00,52.72,52.72,52.61,52.64,32181.0,43.4237,43.4237,43.3331,43.3578,32181.0
2020-07-07 15:45:00,52.64,52.65,52.59,52.61,37290.0,43.3578,43.366,43.3166,43.3331,37290.0
2020-07-07 15:50:00,52.6,52.62,52.55,52.59,100807.0,43.3249,43.3413,43.2837,43.3166,100807.0
2020-07-07 15:55:00,52.58,52.75,52.58,52.72,247845.0,43.3084,43.4484,43.3084,43.4237,247845.0
2020-07-08 09:30:00,52.52,52.7,52.45,52.59,76529.0,43.259,43.4072,43.2013,43.3166,76529.0
2020-07-08 09:35:00,52.57,52.59,52.5,52.56,25364.0,43.3002,43.3166,43.2425,43.2919,25364.0
2020-07-08 09:40:00,52.55,52.78,52.54,52.72,39230.0,43.2837,43.4731,43.2754,43.4237,39230.0
2020-07-08 09:45:00,52.72,52.84,52.71,52.83,36966.0,43.4237,43.5225,43.4155,43.5143,36966.0
2020-07-08 09:50:00,52.82,52.88,52.69,52.7,35350.0,43.5061,43.5555,43.399,43.4072,35350.0
2020-07-08 09:55:00,52.69,52.81,52.67,52.69,45835.0,43.399,43.4978,43.3825,43.399,45835.0
2020-07-08 10:00:00,52.7,52.81,52.61,52.75,78829.0,43.4072,43.4978,43.3331,43.4484,78829.0
2020-07-08 10:05:00,52.76,52.78,52.64,52.66,15170.0,43.4567,43.4731,43.3578,43.3743,15170.0
2020-07-08 10:10:00,52.65,52.68,52.55,52.57,66769.0,43.366,43.3908,43.2837,43.3002,66769.0
2020-07-08 10:15:00,52.57,52.6,52.45,52.47,22907.0,43.3002,43.3249,43.2013,43.2178,22907.0
2020-07-08 10:20:00,52.45,52.53,52.44,52.52,25551.0,43.2013,43.2672,43.1931,43.259,25551.0
2020-07-08 10:25:00,52.54,52.64,52.53,52.6,20166.0,43.2754,43.3578,43.2672,43.3249,20166.0
2020-07-08 10:30:00,52.62,52.67,52.6,52.6,14717.0,43.3413,43.3825,43.3249,43.3249,14717.0
2020-07-08 10:35:00,52.6,52.66,52.53,52.59,27068.0,43.3249,43.3743,43.2672,43.3166,27068.0
2020-07-08 10:40:00,52.6,52.67,52.6,52.61,14171.0,43.3249,43.3825,43.3249,43.3331,14171.0
2020-07-08 10:45:00,52.61,52.67,52.57,52.66,17452.0,43.3331,43.3825,43.3002,43.3743,17452.0
2020-07-08 10:50:00,52.66,52.7,52.64,52.69,10410.0,43.3743,43.4072,43.3578,43.399,10410.0
2020-07-08 10:55:00,52.69,52.69,52.65,52.68,13243.0,43.399,43.399,43.366,43.3908,13243.0
2020-07-08 11:00:00,52.68,52.69,52.57,52.63,26812.0,43.3908,43.399,43.3002,43.3496,26812.0
2020-07-08 11:05:00,52.63,52.67,52.55,52.61,18430.0,43.3496,43.3825,43.2837,43.3331,18430.0
2020-07-08 11:10:00,52.61,52.69,52.6,52.66,13794.0,43.3331,43.399,43.3249,43.3743,13794.0
2020-07-08 11:15:00,52.66,52.67,52.59,52.62,15813.0,43.3743,43.3825,43.3166,43.3413,15813.0
2020-07-08 11:20:00,52.62,52.7,52.61,52.62,13074.0,43.3413,43.4072,43.3331,43.3413,13074.0
2020-07-08 11:25:00,52.61,52.61,52.5,52.59,13530.0,43.3331,43.3331,43.2425,43.3166,13530.0
2020-07-08 11:30:00,52.6,52.65,52.58,52.65,17624.0,43.3249,43.366,43.3084,43.366,17624.0
2020-07-08 11:35:00,52.65,52.71,52.64,52.68,15894.0,43.366,43.4155,43.3578,43.3908,15894.0
2020-07-08 11:40:00,52.68,52.76,52.68,52.73,23141.0,43.3908,43.4567,43.3908,43.4319,23141.0
2020-07-08 11:45:00,52.74,52.8,52.72,52.75,14462.0,43.4402,43.4896,43.4237,43.4484,14462.0
2020-07-08 11:50:00,52.75,52.83,52.72,52.78,20926.0,43.4484,43.5143,43.4237,43.4731,20926.0
2020-07-08 11:55:00,52.77,52.79,52.71,52.72,24017.0,43.4649,43.4814,43.4155,43.4237,24017.0
2020-07-08 12:00:00,52.72,52.77,52.7,52.72,20339.0,43.4237,43.4649,43.4072,43.4237,20339.0
2020-07-08 12:05:00,52.73,52.76,52.7,52.74,11063.0,43.4319,43.4567,43.4072,43.4402,11063.0
2020-07-08 12:10:00,52.75,52.8,52.74,52.8,11022.0,43.4484,43.4896,43.4402,43.4896,11022.0
2020-07-08 12:15:00,52.8,52.84,52.78,52.84,14011.0,43.4896,43.5225,43.4731,43.5225,14011.0
2020-07-08 12:20:00,52.84,52.89,52.83,52.86,28357.0,43.5225,43.5637,43.5143,43.539,28357.0
2020-07-08 12:25:00,52.86,52.9,52.85,52.9,8410.0,43.539,43.572,43.5308,43.572,8410.0
2020-07-08 12:30:00,52.9,52.98,52.9,52.94,13879.0,43.572,43.6379,43.572,43.6049,13879.0
2020-07-08 12:35:00,52.94,52.98,52.91,52.94,17859.0,43.6049,43.6379,43.5802,43.6049,17859.0
2020-07-08 12:40:00,52.93,52.96,52.93,52.95,13958.0,43.5967,43.6214,43.5967,43.6131,13958.0
2020-07-08 12:45:00,52.95,53.03,52.93,53.03,23773.0,43.6131,43.679,43.5967,43.679,23773.0
2020-07-08 12:50:00,53.02,53.03,52.97,53.0,23961.0,43.6708,43.679,43.6296,43.6543,23961.0
2020-07-08 12:55:00,53.01,53.09,52.98,53.08,24992.0,43.6626,43.7285,43.6379,43.7202,24992.0
2020-07-08 13:00:00,53.08,53.09,53.04,53.09,11993.0,43.7202,43.7285,43.6873,43.7285,11993.0
2020-07-08 13:05:00,53.09,53.13,53.07,53.11,18721.0,43.7285,43.7614,43.712,43.7449,18721.0
2020-07-08 13:10:00,53.11,53.11,53.03,53.05,19968.0,43.7449,43.7449,43.679,43.6955,19968.0
2020-07-08 13:15:00,53.05,53.09,53.05,53.06,21737.0,43.6955,43.7285,43.6955,43.7038,21737.0
2020-07-08 13:20:00,53.06,53.11,53.04,53.09,57491.0,43.7038,43.7449,43.6873,43.7285,57491.0
2020-07-08 13:25:00,53.09,53.11,52.98,53.01,33923.0,43.7285,43.7449,43.6379,43.6626,33923.0
2020-07-08 13:30:00,53.0,53.03,52.98,52.99,14389.0,43.6543,43.679,43.6379,43.6461,14389.0
2020-07-08 13:35:00,52.98,53.08,52.97,53.07,23529.0,43.6379,43.7202,43.6296,43.712,23529.0
2020-07-08 13:40:00,53.07,53.13,53.07,53.13,11711.0,43.712,43.7614,43.712,43.7614,11711.0
2020-07-08 13:45:00,53.13,53.15,53.11,53.14,22972.0,43.7614,43.7779,43.7449,43.7696,22972.0
2020-07-08 13:50:00,53.15,53.31,53.13,53.3,34443.0,43.7779,43.9097,43.7614,43.9014,34443.0
2020-07-08 13:55:00,53.3,53.32,53.23,53.26,28348.0,43.9014,43.9179,43.8438,43.8685,28348.0
2020-07-08 14:00:00,53.27,53.31,53.19,53.22,23398.0,43.8767,43.9097,43.8108,43.8355,23398.0
2020-07-08 14:05:00,53.22,53.25,53.18,53.22,33872.0,43.8355,43.8602,43.8026,43.8355,33872.0
2020-07-08 14:10:00,53.22,53.26,53.19,53.21,15754.0,43.8355,43.8685,43.8108,43.8273,15754.0
2020-07-08 14:15:00,53.21,53.23,53.17,53.18,16770.0,43.8273,43.8438,43.7944,43.8026,16770.0
2020-07-08 14:20:00,53.17,53.26,53.16,53.18,25100.0,43.7944,43.8685,43.7861,43.8026,25100.0
2020-07-08 14:25:00,53.18,53.23,53.17,53.21,15652.0,43.8026,43.8438,43.7944,43.8273,15652.0
2020-07-08 14:30:00,53.22,53.24,53.15,53.15,12975.0,43.8355,43.852,43.7779,43.7779,12975.0
2020-07-08 14:35:00,53.14,53.17,53.11,53.14,18434.0,43.7696,43.7944,43.7449,43.7696,18434.0
2020-07-08 14:40:00,53.13,53.13,53.05,53.07,18987.0,43.7614,43.7614,43.6955,43.712,18987.0
2020-07-08 14:45:00,53.08,53.09,53.02,53.05,17992.0,43.7202,43.7285,43.6708,43.6955,17992.0
2020-07-08 14:50:00,53.05,53.09,53.05,53.05,25027.0,43.6955,43.7285,43.6955,43.6955,25027.0
2020-07-08 14:55:00,53.05,53.13,53.05,53.12,17119.0,43.6955,43.7614,43.6955,43.7532,17119.0
2020-07-08 15:00:00,53.13,53.2,53.13,53.2,20956.0,43.7614,43.8191,43.7614,43.8191,20956.0
2020-07-08 15:05:00,53.2,53.23,53.16,53.18,20954.0,43.8191,43.8438,43.7861,43.8026,20954.0
2020-07-08 15:10:00,53.2,53.28,53.2,53.27,23954.0,43.8191,43.885,43.8191,43.8767,23954.0
2020-07-08 15:15:00,53.27,53.27,53.15,53.16,25512.0,43.8767,43.8767,43.7779,43.7861,25512.0
2020-07-08 15:20:00,53.16,53.28,53.15,53.27,24840.0,43.7861,43.885,43.7779,43.8767,24840.0
2020-07-08 15:25:00,53.26,53.31,53.23,53.25,17063.0,43.8685,43.9097,43.8438,43.8602,17063.0
2020-07-08 15:30:00,53.25,53.25,53.17,53.19,23638.0,43.8602,43.8602,43.7944,43.8108,23638.0
2020-07-08 15:35:00,53.19,53.21,53.09,53.12,40506.0,43.8108,43.8273,43.7285,43.7532,40506.0
2020-07-08 15:40:00,53.12,53.13,53.02,53.05,31669.0,43.7532,43.7614,43.6708,43.6955,31669.0
2020-07-08 15:45:00,53.05,53.1,52.97,52.98,48521.0,43.6955,43.7367,43.6296,43.6379,48521.0
2020-07-08 15:50:00,52.93,53.07,52.89,53.06,68387.0,43.5967,43.712,43.5637,43.7038,68387.0
2020-07-08 15:55:00,53.07,53.08,52.98,53.07,116096.0,43.712,43.7202,43.6379,43.712,116096.0
2020-07-09 09:30:00,52.73,52.77,52.26,52.32,97290.0,43.4319,43.4649,43.0448,43.0942,97290.0
2020-07-09 09:35:00,52.31,52.44,52.15,52.2,45770.0,43.086,43.1931,42.9542,42.9954,45770.0
2020-07-09 09:40:00,52.21,52.25,52.1,52.19,57491.0,43.0036,43.0366,42.913,42.9872,57491.0
2020-07-09 09:45:00,52.16,52.16,52.04,52.07,24768.0,42.9625,42.9625,42.8636,42.8883,24768.0
2020-07-09 09:50:00,52.08,52.08,51.89,52.0,48395.0,42.8966,42.8966,42.7401,42.8307,48395.0
2020-07-09 09:55:00,52.0,52.1,51.99,52.04,49655.0,42.8307,42.913,42.8224,42.8636,49655.0
2020-07-09 10:00:00,52.04,52.18,52.03,52.18,53999.0,42.8636,42.9789,42.8554,42.9789,53999.0
2020-07-09 10:05:00,52.16,52.16,52.04,52.06,53338.0,42.9625,42.9625,42.8636,42.8801,53338.0
2020-07-09 10:10:00,52.06,52.06,51.95,51.95,47036.0,42.8801,42.8801,42.7895,42.7895,47036.0
2020-07-09 10:15:00,51.95,51.98,51.77,51.81,34491.0,42.7895,42.8142,42.6412,42.6742,34491.0
2020-07-09 10:20:00,51.8,51.97,51.79,51.93,41434.0,42.6659,42.806,42.6577,42.773,41434.0
2020-07-09 10:25:00,51.93,51.96,51.85,51.9,34448.0,42.773,42.7977,42.7071,42.7483,34448.0
2020-07-09 10:30:00,51.91,52.09,51.91,51.95,35168.0,42.7565,42.9048,42.7565,42.7895,35168.0
2020-07-09 10:35:00,51.95,51.98,51.77,51.8,29636.0,42.7895,42.8142,42.6412,42.6659,29636.0
2020-07-09 10:40:00,51.77,51.84,51.74,51.77,25865.0,42.6412,42.6989,42.6165,42.6412,25865.0
2020-07-09 10:45:00,51.76,51.86,51.74,51.82,29268.0,42.633,42.7154,42.6165,42.6824,29268.0
2020-07-09 10:50:00,51.81,51.9,51.78,51.81,27478.0,42.6742,42.7483,42.6495,42.6742,27478.0
2020-07-09 10:55:00,51.8,51.81,51.57,51.68,60558.0,42.6659,42.6742,42.4765,42.5671,60558.0
2020-07-09 11:00:00,51.68,51.68,51.48,51.57,73946.0,42.5671,42.5671,42.4024,42.4765,73946.0
2020-07-09 11:05:00,51.56,51.7,51.53,51.7,23088.0,42.4683,42.5836,42.4435,42.5836,23088.0
2020-07-09 11:10:00,51.68,51.68,51.57,51.6,17002.0,42.5671,42.5671,42.4765,42.5012,17002.0
2020-07-09 11:15:00,51.6,51.69,51.5,51.5,28447.0,42.5012,42.5753,42.4188,42.4188,28447.0
2020-07-09 11:20:00,51.5,51.63,51.49,51.56,36868.0,42.4188,42.5259,42.4106,42.4683,36868.0
2020-07-09 11:25:00,51.55,51.58,51.43,51.54,27470.0,42.46,42.4847,42.3612,42.4518,27470.0
2020-07-09 11:30:00,51.52,51.66,51.48,51.62,26837.0,42.4353,42.5506,42.4024,42.5177,26837.0
2020-07-09 11:35:00,51.63,51.68,51.58,51.61,33899.0,42.5259,42.5671,42.4847,42.5094,33899.0
2020-07-09 11:40:00,51.61,51.61,51.42,51.46,41558.0,42.5094,42.5094,42.3529,42.3859,41558.0
2020-07-09 11:45:00,51.46,51.68,51.46,51.66,13669.0,42.3859,42.5671,42.3859,42.5506,13669.0
2020-07-09 11:50:00,51.65,51.67,51.54,51.67,20038.0,42.5424,42.5589,42.4518,42.5589,20038.0
2020-07-09 11:55:00,51.68,51.68,51.57,51.63,44549.0,42.5671,42.5671,42.4765,42.5259,44549.0
2020-07-09 12:00:00,51.63,51.88,51.6,51.85,40574.0,42.5259,42.7318,42.5012,42.7071,40574.0
2020-07-09 12:05:00,51.85,51.91,51.78,51.8,18952.0,42.7071,42.7565,42.6495,42.6659,18952.0
2020-07-09 12:10:00,51.8,51.85,51.79,51.81,13996.0,42.6659,42.7071,42.6577,42.6742,13996.0
2020-07-09 12:15:00,51.83,51.89,51.8,51.85,20473.0,42.6906,42.7401,42.6659,42.7071,20473.0
2020-07-09 12:20:00,51.85,51.96,51.84,51.95,20890.0,42.7071,42.7977,42.6989,42.7895,20890.0
2020-07-09 12:25:00,51.97,52.01,51.94,51.98,30353.0,42.806,42.8389,42.7812,42.8142,30353.0
2020-07-09 12:30:00,51.97,52.0,51.94,51.96,40196.0,42.806,42.8307,42.7812,42.7977,40196.0
2020-07-09 12:35:00,51.96,51.98,51.9,51.93,13502.0,42.7977,42.8142,42.7483,42.773,13502.0
2020-07-09 12:40:00,51.92,51.99,51.92,51.97,10811.0,42.7648,42.8224,42.7648,42.806,10811.0
2020-07-09 12:45:00,51.97,52.17,51.95,52.17,22748.0,42.806,42.9707,42.7895,42.9707,22748.0
2020-07-09 12:50:00,52.16,52.16,51.96,52.0,29115.0,42.9625,42.9625,42.7977,42.8307,29115.0
2020-07-09 12:55:00,52.0,52.05,51.98,52.04,12176.0,42.8307,42.8718,42.8142,42.8636,12176.0
2020-07-09 13:00:00,52.04,52.15,52.02,52.13,32476.0,42.8636,42.9542,42.8471,42.9377,32476.0
2020-07-09 13:05:00,52.13,52.15,52.09,52.12,12800.0,42.9377,42.9542,42.9048,42.9295,12800.0
2020-07-09 13:10:00,52.12,52.18,52.09,52.09,16743.0,42.9295,42.9789,42.9048,42.9048,16743.0
2020-07-09 13:15:00,52.09,52.14,52.08,52.09,12764.0,42.9048,42.946,42.8966,42.9048,12764.0
2020-07-09 13:20:00,52.1,52.1,52.05,52.08,12796.0,42.913,42.913,42.8718,42.8966,12796.0
2020-07-09 13:25:00,52.08,52.17,52.05,52.16,19667.0,42.8966,42.9707,42.8718,42.9625,19667.0
2020-07-09 13:30:00,52.16,52.22,52.14,52.22,16627.0,42.9625,43.0119,42.946,43.0119,16627.0
2020-07-09 13:35:00,52.21,52.23,52.19,52.22,11814.0,43.0036,43.0201,42.9872,43.0119,11814.0
2020-07-09 13:40:00,52.22,52.28,52.11,52.12,23883.0,43.0119,43.0613,42.9213,42.9295,23883.0
2020-07-09 13:45:00,52.11,52.14,52.06,52.11,15342.0,42.9213,42.946,42.8801,42.9213,15342.0
2020-07-09 13:50:00,52.1,52.11,52.07,52.09,9221.0,42.913,42.9213,42.8883,42.9048,9221.0
2020-07-09 13:55:00,52.08,52.11,52.04,52.09,16418.0,42.8966,42.9213,42.8636,42.9048,16418.0
2020-07-09 14:00:00,52.08,52.14,52.06,52.13,9504.0,42.8966,42.946,42.8801,42.9377,9504.0
2020-07-09 14:05:00,52.13,52.14,52.1,52.12,17140.0,42.9377,42.946,42.913,42.9295,17140.0
2020-07-09 14:10:00,52.12,52.12,52.08,52.1,12378.0,42.9295,42.9295,42.8966,42.913,12378.0
2020-07-09 14:15:00,52.1,52.26,52.09,52.26,13883.0,42.913,43.0448,42.9048,43.0448,13883.0
2020-07-09 14:20:00,52.25,52.25,52.19,52.23,10715.0,43.0366,43.0366,42.9872,43.0201,10715.0
2020-07-09 14:25:00,52.23,52.33,52.21,52.32,26459.0,43.0201,43.1025,43.0036,43.0942,26459.0
2020-07-09 14:30:00,52.3,52.3,52.26,52.26,18135.0,43.0778,43.0778,43.0448,43.0448,18135.0
2020-07-09 14:35:00,52.24,52.31,52.24,52.27,29500.0,43.0283,43.086,43.0283,43.0531,29500.0
2020-07-09 14:40:00,52.27,52.29,52.22,52.26,26778.0,43.0531,43.0695,43.0119,43.0448,26778.0
2020-07-09 14:45:00,52.26,52.31,52.23,52.28,31850.0,43.0448,43.086,43.0201,43.0613,31850.0
2020-07-09 14:50:00,52.28,52.28,52.22,52.22,18697.0,43.0613,43.0613,43.0119,43.0119,18697.0
2020-07-09 14:55:00,52.22,52.32,52.22,52.27,29130.0,43.0119,43.0942,43.0119,43.0531,29130.0
2020-07-09 15:00:00,52.27,52.33,52.21,52.25,37981.0,43.0531,43.1025,43.0036,43.0366,37981.0
2020-07-09 15:05:00,52.25,52.28,52.2,52.25,16897.0,43.0366,43.0613,42.9954,43.0366,16897.0
2020-07-09 15:10:00,52.25,52.31,52.18,52.3,29605.0,43.0366,43.086,42.9789,43.0778,29605.0
2020-07-09 15:15:00,52.31,52.35,52.25,52.28,31672.0,43.086,43.1189,43.0366,43.0613,31672.0
2020-07-09 15:20:00,52.28,52.28,52.16,52.17,31495.0,43.0613,43.0613,42.9625,42.9707,31495.0
2020-07-09 15:25:00,52.16,52.18,52.07,52.09,36465.0,42.9625,42.9789,42.8883,42.9048,36465.0
2020-07-09 15:30:00,52.09,52.11,52.03,52.07,35598.0,42.9048,42.9213,42.8554,42.8883,35598.0
2020-07-09 15:35:00,52.07,52.07,51.89,51.97,90842.0,42.8883,42.8883,42.7401,42.806,90842.0
2020-07-09 15:40:00,51.98,52.06,51.92,52.0,41898.0,42.8142,42.8801,42.7648,42.8307,41898.0
2020-07-09 15:45:00,52.01,52.16,51.96,52.15,70534.0,42.8389,42.9625,42.7977,42.9542,70534.0
2020-07-09 15:50:00,52.12,52.15,51.97,52.01,95733.0,42.9295,42.9542,42.806,42.8389,95733.0
2020-07-09 15:55:00,52.01,52.02,51.88,51.94,208558.0,42.8389,42.8471,42.7318,42.7812,208558.0
2020-07-10 09:30:00,52.0,52.4,52.0,52.25,61612.0,42.8307,43.1601,42.8307,43.0366,61612.0
2020-07-10 09:35:00,52.27,52.44,52.21,52.41,32210.0,43.0531,43.1931,43.0036,43.1684,32210.0
2020-07-10 09:40:00,52.43,52.57,52.37,52.55,27160.0,43.1848,43.3002,43.1354,43.2837,27160.0
2020-07-10 09:45:00,52.56,52.68,52.43,52.44,35289.0,43.2919,43.3908,43.1848,43.1931,35289.0
2020-07-10 09:50:00,52.44,52.45,52.25,52.25,25102.0,43.1931,43.2013,43.0366,43.0366,25102.0
2020-07-10 09:55:00,52.27,52.37,52.17,52.36,54990.0,43.0531,43.1354,42.9707,43.1272,54990.0
2020-07-10 10:00:00,52.35,52.38,52.26,52.28,47600.0,43.1189,43.1437,43.0448,43.0613,47600.0
2020-07-10 10:05:00,52.28,52.47,52.21,52.47,36866.0,43.0613,43.2178,43.0036,43.2178,36866.0
2020-07-10 10:10:00,52.46,52.55,52.4,52.5,22581.0,43.2096,43.2837,43.1601,43.2425,22581.0
2020-07-10 10:15:00,52.5,52.58,52.46,52.47,30503.0,43.2425,43.3084,43.2096,43.2178,30503.0
2020-07-10 10:20:00,52.47,52.51,52.41,52.5,25375.0,43.2178,43.2507,43.1684,43.2425,25375.0
2020-07-10 10:25:00,52.51,52.68,52.5,52.66,40279.0,43.2507,43.3908,43.2425,43.3743,40279.0
2020-07-10 10:30:00,52.65,52.72,52.61,52.64,44386.0,43.366,43.4237,43.3331,43.3578,44386.0
2020-07-10 10:35:00,52.63,52.7,52.6,52.66,37276.0,43.3496,43.4072,43.3249,43.3743,37276.0
2020-07-10 10:40:00,52.66,52.88,52.65,52.85,32637.0,43.3743,43.5555,43.366,43.5308,32637.0
2020-07-10 10:45:00,52.84,52.85,52.74,52.8,33482.0,43.5225,43.5308,43.4402,43.4896,33482.0
2020-07-10 10:50:00,52.8,52.84,52.72,52.8,23439.0,43.4896,43.5225,43.4237,43.4896,23439.0
2020-07-10 10:55:00,52.81,52.84,52.75,52.78,52445.0,43.4978,43.5225,43.4484,43.4731,52445.0
2020-07-10 11:00:00,52.78,52.87,52.73,52.87,34023.0,43.4731,43.5473,43.4319,43.5473,34023.0
2020-07-10 11:05:00,52.87,52.9,52.8,52.9,19269.0,43.5473,43.572,43.4896,43.572,19269.0
2020-07-10 11:10:00,52.9,52.97,52.9,52.91,20626.0,43.572,43.6296,43.572,43.5802,20626.0
2020-07-10 11:15:00,52.92,52.97,52.91,52.96,13053.0,43.5884,43.6296,43.5802,43.6214,13053.0
2020-07-10 11:20:00,52.97,53.05,52.95,52.98,32741.0,43.6296,43.6955,43.6131,43.6379,32741.0
2020-07-10 11:25:00,52.98,53.0,52.92,53.0,21353.0,43.6379,43.6543,43.5884,43.6543,21353.0
2020-07-10 11:30:00,53.0,53.05,52.92,52.92,29159.0,43.6543,43.6955,43.5884,43.5884,29159.0
2020-07-10 11:35:00,52.93,53.07,52.93,53.04,12812.0,43.5967,43.712,43.5967,43.6873,12812.0
2020-07-10 11:40:00,53.04,53.13,53.01,53.11,17042.0,43.6873,43.7614,43.6626,43.7449,17042.0
2020-07-10 11:45:00,53.11,53.14,52.99,53.0,34391.0,43.7449,43.7696,43.6461,43.6543,34391.0
2020-07-10 11:50:00,53.01,53.01,52.9,52.95,14720.0,43.6626,43.6626,43.572,43.6131,14720.0
2020-07-10 11:55:00,52.93,53.02,52.9,52.98,34573.0,43.5967,43.6708,43.572,43.6379,34573.0
2020-07-10 12:00:00,52.98,53.07,52.95,53.05,20681.0,43.6379,43.712,43.6131,43.6955,20681.0
2020-07-10 12:05:00,53.05,53.1,53.02,53.07,19471.0,43.6955,43.7367,43.6708,43.712,19471.0
2020-07-10 12:10:00,53.1,53.2,53.1,53.16,32021.0,43.7367,43.8191,43.7367,43.7861,32021.0
2020-07-10 12:15:00,53.16,53.17,52.99,53.03,28203.0,43.7861,43.7944,43.6461,43.679,28203.0
2020-07-10 12:20:00,53.03,53.07,52.93,52.98,11424.0,43.679,43.712,43.5967,43.6379,11424.0
2020-07-10 12:25:00,52.97,53.01,52.95,52.98,17265.0,43.6296,43.6626,43.6131,43.6379,17265.0
2020-07-10 12:30:00,52.98,53.01,52.93,52.98,10177.0,43.6379,43.6626,43.5967,43.6379,10177.0
2020-07-10 12:35:00,52.98,53.03,52.95,53.02,8140.0,43.6379,43.679,43.6131,43.6708,8140.0
2020-07-10 12:40:00,53.01,53.07,52.95,53.07,25524.0,43.6626,43.712,43.6131,43.712,25524.0
2020-07-10 12:45:00,53.07,53.09,53.04,53.05,22225.0,43.712,43.7285,43.6873,43.6955,22225.0
2020-07-10 12:50:00,53.03,53.16,53.03,53.15,10187.0,43.679,43.7861,43.679,43.7779,10187.0
2020-07-10 12:55:00,53.16,53.27,53.16,53.27,24476.0,43.7861,43.8767,43.7861,43.8767,24476.0
2020-07-10 13:00:00,53.27,53.29,53.23,53.27,16654.0,43.8767,43.8932,43.8438,43.8767,16654.0
2020-07-10 13:05:00,53.26,53.29,53.24,53.28,17508.0,43.8685,43.8932,43.852,43.885,17508.0
2020-07-10 13:10:00,53.28,53.32,53.14,53.16,31723.0,43.885,43.9179,43.7696,43.7861,31723.0
2020-07-10 13:15:00,53.17,53.19,53.06,53.07,28499.0,43.7944,43.8108,43.7038,43.712,28499.0
2020-07-10 13:20:00,53.07,53.13,53.05,53.11,18985.0,43.712,43.7614,43.6955,43.7449,18985.0
2020-07-10 13:25:00,53.12,53.13,53.05,53.12,16215.0,43.7532,43.7614,43.6955,43.7532,16215.0
2020-07-10 13:30:00,53.11,53.15,53.1,53.13,22595.0,43.7449,43.7779,43.7367,43.7614,22595.0
2020-07-10 13:35:00,53.14,53.15,53.08,53.12,17577.0,43.7696,43.7779,43.7202,43.7532,17577.0
2020-07-10 13:40:00,53.12,53.2,53.11,53.19,23320.0,43.7532,43.8191,43.7449,43.8108,23320.0
2020-07-10 13:45:00,53.18,53.23,53.14,53.22,37335.0,43.8026,43.8438,43.7696,43.8355,37335.0
2020-07-10 13:50:00,53.25,53.27,53.22,53.26,31884.0,43.8602,43.8767,43.8355,43.8685,31884.0
2020-07-10 13:55:00,53.26,53.27,53.21,53.25,34766.0,43.8685,43.8767,43.8273,43.8602,34766.0
2020-07-10 14:00:00,53.25,53.26,53.19,53.24,22366.0,43.8602,43.8685,43.8108,43.852,22366.0
2020-07-10 14:05:00,53.23,53.24,53.19,53.22,24351.0,43.8438,43.852,43.8108,43.8355,24351.0
2020-07-10 14:10:00,53.22,53.24,53.2,53.2,31715.0,43.8355,43.852,43.8191,43.8191,31715.0
2020-07-10 14:15:00,53.21,53.21,53.15,53.2,18800.0,43.8273,43.8273,43.7779,43.8191,18800.0
2020-07-10 14:20:00,53.2,53.21,53.15,53.15,20858.0,43.8191,43.8273,43.7779,43.7779,20858.0
2020-07-10 14:25:00,53.16,53.21,53.13,53.19,18880.0,43.7861,43.8273,43.7614,43.8108,18880.0
2020-07-10 14:30:00,53.2,53.23,53.17,53.2,25978.0,43.8191,43.8438,43.7944,43.8191,25978.0
2020-07-10 14:35:00,53.2,53.26,53.2,53.25,23366.0,43.8191,43.8685,43.8191,43.8602,23366.0
2020-07-10 14:40:00,53.25,53.31,53.25,53.3,48476.0,43.8602,43.9097,43.8602,43.9014,48476.0
2020-07-10 14:45:00,53.3,53.33,53.29,53.3,32156.0,43.9014,43.9261,43.8932,43.9014,32156.0
2020-07-10 14:50:00,53.3,53.33,53.27,53.31,36894.0,43.9014,43.9261,43.8767,43.9097,36894.0
2020-07-10 14:55:00,53.31,53.35,53.29,53.33,46048.0,43.9097,43.9426,43.8932,43.9261,46048.0
2020-07-10 15:00:00,53.32,53.34,53.28,53.32,45499.0,43.9179,43.9344,43.885,43.9179,45499.0
2020-07-10 15:05:00,53.33,53.37,53.25,53.29,56512.0,43.9261,43.9591,43.8602,43.8932,56512.0
2020-07-10 15:10:00,53.3,53.36,53.28,53.36,44105.0,43.9014,43.9509,43.885,43.9509,44105.0
2020-07-10 15:15:00,53.35,53.39,53.32,53.38,29327.0,43.9426,43.9756,43.9179,43.9673,29327.0
2020-07-10 15:20:00,53.38,53.41,53.34,53.39,49369.0,43.9673,43.992,43.9344,43.9756,49369.0
2020-07-10 15:25:00,53.38,53.41,53.29,53.32,36441.0,43.9673,43.992,43.8932,43.9179,36441.0
2020-07-10 15:30:00,53.32,53.37,53.3,53.36,53973.0,43.9179,43.9591,43.9014,43.9509,53973.0
2020-07-10 15:35:00,53.37,53.4,53.23,53.31,70619.0,43.9591,43.9838,43.8438,43.9097,70619.0
2020-07-10 15:40:00,53.31,53.32,53.25,53.26,85297.0,43.9097,43.9179,43.8602,43.8685,85297.0
2020-07-10 15:45:00,53.26,53.37,53.26,53.36,83476.0,43.8685,43.9591,43.8685,43.9509,83476.0
2020-07-10 15:50:00,53.36,53.41,53.3,53.3,180982.0,43.9509,43.992,43.9014,43.9014,180982.0
2020-07-10 15:55:00,53.3,53.32,53.22,53.23,210691.0,43.9014,43.9179,43.8355,43.8438,210691.0
2020-07-13 09:30:00,53.31,53.63,53.18,53.62,121112.0,43.9097,44.1732,43.8026,44.165,121112.0
2020-07-13 09:35:00,53.6,53.6,53.11,53.19,47395.0,44.1485,44.1485,43.7449,43.8108,47395.0
2020-07-13 09:40:00,53.19,53.31,53.12,53.31,57790.0,43.8108,43.9097,43.7532,43.9097,57790.0
2020-07-13 09:45:00,53.3,53.3,53.16,53.25,41107.0,43.9014,43.9014,43.7861,43.8602,41107.0
2020-07-13 09:50:00,53.27,53.27,53.06,53.17,21641.0,43.8767,43.8767,43.7038,43.7944,21641.0
2020-07-13 09:55:00,53.16,53.25,53.09,53.1,30724.0,43.7861,43.8602,43.7285,43.7367,30724.0
2020-07-13 10:00:00,53.11,53.31,53.11,53.3,49833.0,43.7449,43.9097,43.7449,43.9014,49833.0
2020-07-13 10:05:00,53.31,53.52,53.26,53.5,28137.0,43.9097,44.0826,43.8685,44.0662,28137.0
2020-07-13 10:10:00,53.51,53.56,53.44,53.55,75141.0,44.0744,44.1156,44.0167,44.1073,75141.0
2020-07-13 10:15:00,53.55,53.64,53.51,53.62,34359.0,44.1073,44.1815,44.0744,44.165,34359.0
2020-07-13 10:20:00,53.62,53.63,53.44,53.48,17345.0,44.165,44.1732,44.0167,44.0497,17345.0
2020-07-13 10:25:00,53.48,53.57,53.47,53.56,29202.0,44.0497,44.1238,44.0415,44.1156,29202.0
2020-07-13 10:30:00,53.56,53.62,53.53,53.53,35393.0,44.1156,44.165,44.0909,44.0909,35393.0
2020-07-13 10:35:00,53.54,53.55,53.42,53.53,17238.0,44.0991,44.1073,44.0003,44.0909,17238.0
2020-07-13 10:40:00,53.52,53.52,53.39,53.44,16326.0,44.0826,44.0826,43.9756,44.0167,16326.0
2020-07-13 10:45:00,53.46,53.57,53.45,53.55,32827.0,44.0332,44.1238,44.025,44.1073,32827.0
2020-07-13 10:50:00,53.56,53.58,53.44,53.45,25620.0,44.1156,44.1321,44.0167,44.025,25620.0
2020-07-13 10:55:00,53.45,53.55,53.44,53.53,12387.0,44.025,44.1073,44.0167,44.0909,12387.0
2020-07-13 11:00:00,53.53,53.58,53.51,53.57,11023.0,44.0909,44.1321,44.0744,44.1238,11023.0
2020-07-13 11:05:00,53.55,53.61,53.49,53.6,22878.0,44.1073,44.1568,44.0579,44.1485,22878.0
2020-07-13 11:10:00,53.61,53.7,53.57,53.68,17854.0,44.1568,44.2309,44.1238,44.2144,17854.0
2020-07-13 11:15:00,53.68,53.72,53.65,53.71,29756.0,44.2144,44.2474,44.1897,44.2391,29756.0
2020-07-13 11:20:00,53.7,53.78,53.7,53.78,38479.0,44.2309,44.2968,44.2309,44.2968,38479.0
2020-07-13 11:25:00,53.78,53.88,53.76,53.77,28056.0,44.2968,44.3792,44.2803,44.2886,28056.0
2020-07-13 11:30:00,53.78,53.79,53.65,53.66,17483.0,44.2968,44.305,44.1897,44.198,17483.0
2020-07-13 11:35:00,53.66,53.73,53.61,53.72,16151.0,44.198,44.2556,44.1568,44.2474,16151.0
2020-07-13 11:40:00,53.73,53.75,53.66,53.75,11020.0,44.2556,44.2721,44.198,44.2721,11020.0
2020-07-13 11:45:00,53.74,53.75,53.62,53.62,18348.0,44.2638,44.2721,44.165,44.165,18348.0
2020-07-13 11:50:00,53.64,53.67,53.53,53.57,12134.0,44.1815,44.2062,44.0909,44.1238,12134.0
2020-07-13 11:55:00,53.58,53.59,53.5,53.52,12704.0,44.1321,44.1403,44.0662,44.0826,12704.0
2020-07-13 12:00:00,53.52,53.6,53.52,53.55,14463.0,44.0826,44.1485,44.0826,44.1073,14463.0
2020-07-13 12:05:00,53.56,53.6,53.54,53.58,13308.0,44.1156,44.1485,44.0991,44.1321,13308.0
2020-07-13 12:10:00,53.59,53.59,53.51,53.54,13977.0,44.1403,44.1403,44.0744,44.0991,13977.0
2020-07-13 12:15:00,53.53,53.54,53.48,53.48,9127.0,44.0909,44.0991,44.0497,44.0497,9127.0
2020-07-13 12:20:00,53.48,53.57,53.47,53.51,16555.0,44.0497,44.1238,44.0415,44.0744,16555.0
2020-07-13 12:25:00,53.51,53.55,53.5,53.52,18374.0,44.0744,44.1073,44.0662,44.0826,18374.0
2020-07-13 12:30:00,53.52,53.58,53.51,53.56,17770.0,44.0826,44.1321,44.0744,44.1156,17770.0
2020-07-13 12:35:00,53.56,53.57,53.52,53.55,17571.0,44.1156,44.1238,44.0826,44.1073,17571.0
2020-07-13 12:40:00,53.54,53.57,53.5,53.5,10043.0,44.0991,44.1238,44.0662,44.0662,10043.0
2020-07-13 12:45:00,53.51,53.51,53.42,53.45,18026.0,44.0744,44.0744,44.0003,44.025,18026.0
2020-07-13 12:50:00,53.45,53.47,53.42,53.47,16713.0,44.025,44.0415,44.0003,44.0415,16713.0
2020-07-13 12:55:00,53.48,53.53,53.43,53.53,31578.0,44.0497,44.0909,44.0085,44.0909,31578.0
2020-07-13 13:00:00,53.57,53.61,53.54,53.58,31409.0,44.1238,44.1568,44.0991,44.1321,31409.0
2020-07-13 13:05:00,53.57,53.62,53.56,53.59,14679.0,44.1238,44.165,44.1156,44.1403,14679.0
2020-07-13 13:10:00,53.6,53.64,53.57,53.59,20784.0,44.1485,44.1815,44.1238,44.1403,20784.0
2020-07-13 13:15:00,53.59,53.68,53.59,53.66,12247.0,44.1403,44.2144,44.1403,44.198,12247.0
2020-07-13 13:20:00,53.66,53.74,53.63,53.7,76450.0,44.198,44.2638,44.1732,44.2309,76450.0
2020-07-13 13:25:00,53.7,53.72,53.64,53.65,19118.0,44.2309,44.2474,44.1815,44.1897,19118.0
2020-07-13 13:30:00,53.66,53.7,53.64,53.66,9504.0,44.198,44.2309,44.1815,44.198,9504.0
2020-07-13 13:35:00,53.65,53.76,53.65,53.71,15165.0,44.1897,44.2803,44.1897,44.2391,15165.0
2020-07-13 13:40:00,53.71,53.75,53.67,53.75,15885.0,44.2391,44.2721,44.2062,44.2721,15885.0
2020-07-13 13:45:00,53.76,53.82,53.75,53.79,24268.0,44.2803,44.3297,44.2721,44.305,24268.0
2020-07-13 13:50:00,53.8,53.81,53.73,53.74,12936.0,44.3133,44.3215,44.2556,44.2638,12936.0
2020-07-13 13:55:00,53.74,53.8,53.71,53.8,15511.0,44.2638,44.3133,44.2391,44.3133,15511.0
2020-07-13 14:00:00,53.79,53.84,53.76,53.8,20854.0,44.305,44.3462,44.2803,44.3133,20854.0
2020-07-13 14:05:00,53.79,53.82,53.73,53.75,26365.0,44.305,44.3297,44.2556,44.2721,26365.0
2020-07-13 14:10:00,53.74,53.75,53.64,53.65,40021.0,44.2638,44.2721,44.1815,44.1897,40021.0
2020-07-13 14:15:00,53.65,53.67,53.6,53.66,15471.0,44.1897,44.2062,44.1485,44.198,15471.0
2020-07-13 14:20:00,53.67,53.7,53.62,53.66,25563.0,44.2062,44.2309,44.165,44.198,25563.0
2020-07-13 14:25:00,53.66,53.66,53.59,53.63,33992.0,44.198,44.198,44.1403,44.1732,33992.0
2020-07-13 14:30:00,53.64,53.68,53.52,53.58,23028.0,44.1815,44.2144,44.0826,44.1321,23028.0
2020-07-13 14:35:00,53.57,53.63,53.53,53.63,13919.0,44.1238,44.1732,44.0909,44.1732,13919.0
2020-07-13 14:40:00,53.63,53.65,53.48,53.48,20754.0,44.1732,44.1897,44.0497,44.0497,20754.0
2020-07-13 14:45:00,53.49,53.5,53.43,53.47,20680.0,44.0579,44.0662,44.0085,44.0415,20680.0
2020-07-13 14:50:00,53.45,53.57,53.42,53.55,32552.0,44.025,44.1238,44.0003,44.1073,32552.0
2020-07-13 14:55:00,53.56,53.58,53.47,53.51,19324.0,44.1156,44.1321,44.0415,44.0744,19324.0
2020-07-13 15:00:00,53.5,53.51,53.41,53.46,39835.0,44.0662,44.0744,43.992,44.0332,39835.0
2020-07-13 15:05:00,53.47,53.49,53.37,53.41,43679.0,44.0415,44.0579,43.9591,43.992,43679.0
2020-07-13 15:10:00,53.4,53.42,53.35,53.35,32724.0,43.9838,44.0003,43.9426,43.9426,32724.0
2020-07-13 15:15:00,53.35,53.39,53.16,53.19,50982.0,43.9426,43.9756,43.7861,43.8108,50982.0
2020-07-13 15:20:00,53.2,53.22,53.14,53.19,25692.0,43.8191,43.8355,43.7696,43.8108,25692.0
2020-07-13 15:25:00,53.19,53.24,53.14,53.16,32440.0,43.8108,43.852,43.7696,43.7861,32440.0
2020-07-13 15:30:00,53.16,53.18,53.0,53.05,37214.0,43.7861,43.8026,43.6543,43.6955,37214.0
2020-07-13 15:35:00,53.06,53.16,53.02,53.04,36705.0,43.7038,43.7861,43.6708,43.6873,36705.0
2020-07-13 15:40:00,53.05,53.14,53.04,53.09,41833.0,43.6955,43.7696,43.6873,43.7285,41833.0
2020-07-13 15:45:00,53.1,53.12,52.89,52.94,42094.0,43.7367,43.7532,43.5637,43.6049,42094.0
2020-07-13 15:50:00,52.92,53.17,52.9,53.16,80123.0,43.5884,43.7944,43.572,43.7861,80123.0
2020-07-13 15:55:00,53.18,53.27,53.14,53.19,167881.0,43.8026,43.8767,43.7696,43.8108,167881.0
2020-07-14 09:30:00,53.06,53.58,53.05,53.51,87453.0,43.7038,44.1321,43.6955,44.0744,87453.0
2020-07-14 09:35:00,53.51,53.89,53.49,53.88,35854.0,44.0744,44.3874,44.0579,44.3792,35854.0
2020-07-14 09:40:00,53.87,54.0,53.86,53.98,56734.0,44.3709,44.478,44.3627,44.4615,56734.0
2020-07-14 09:45:00,53.97,54.02,53.87,53.87,64097.0,44.4533,44.4945,44.3709,44.3709,64097.0
2020-07-14 09:50:00,53.86,53.89,53.72,53.77,33246.0,44.3627,44.3874,44.2474,44.2886,33246.0
2020-07-14 09:55:00,53.76,53.87,53.73,53.79,36769.0,44.2803,44.3709,44.2556,44.305,36769.0
2020-07-14 10:00:00,53.79,53.84,53.62,53.65,35966.0,44.305,44.3462,44.165,44.1897,35966.0
2020-07-14 10:05:00,53.65,53.7,53.55,53.66,37994.0,44.1897,44.2309,44.1073,44.198,37994.0
2020-07-14 10:10:00,53.67,53.92,53.67,53.83,143659.0,44.2062,44.4121,44.2062,44.338,143659.0
2020-07-14 10:15:00,53.84,53.88,53.72,53.76,25779.0,44.3462,44.3792,44.2474,44.2803,25779.0
2020-07-14 10:20:00,53.75,53.9,53.72,53.85,21374.0,44.2721,44.3956,44.2474,44.3544,21374.0
2020-07-14 10:25:00,53.84,53.97,53.83,53.97,25935.0,44.3462,44.4533,44.338,44.4533,25935.0
2020-07-14 10:30:00,53.97,54.18,53.97,54.09,53326.0,44.4533,44.6263,44.4533,44.5521,53326.0
2020-07-14 10:35:00,54.08,54.1,53.93,54.08,46889.0,44.5439,44.5604,44.4203,44.5439,46889.0
2020-07-14 10:40:00,54.08,54.13,53.96,54.04,19608.0,44.5439,44.5851,44.4451,44.5109,19608.0
2020-07-14 10:45:00,54.05,54.08,53.96,54.04,37628.0,44.5192,44.5439,44.4451,44.5109,37628.0
2020-07-14 10:50:00,54.03,54.11,53.99,54.03,22849.0,44.5027,44.5686,44.4698,44.5027,22849.0
2020-07-14 10:55:00,54.02,54.02,53.85,53.88,25655.0,44.4945,44.4945,44.3544,44.3792,25655.0
2020-07-14 11:00:00,53.87,53.91,53.72,53.8,63874.0,44.3709,44.4039,44.2474,44.3133,63874.0
2020-07-14 11:05:00,53.8,53.86,53.72,53.83,23281.0,44.3133,44.3627,44.2474,44.338,23281.0
2020-07-14 11:10:00,53.86,53.92,53.77,53.9,27632.0,44.3627,44.4121,44.2886,44.3956,27632.0
2020-07-14 11:15:00,53.9,53.93,53.73,53.76,12933.0,44.3956,44.4203,44.2556,44.2803,12933.0
2020-07-14 11:20:00,53.75,53.87,53.73,53.84,36638.0,44.2721,44.3709,44.2556,44.3462,36638.0
2020-07-14 11:25:00,53.85,53.87,53.67,53.68,15180.0,44.3544,44.3709,44.2062,44.2144,15180.0
2020-07-14 11:30:00,53.68,53.9,53.67,53.77,50136.0,44.2144,44.3956,44.2062,44.2886,50136.0
2020-07-14 11:35:00,53.77,53.79,53.62,53.63,13123.0,44.2886,44.305,44.165,44.1732,13123.0
2020-07-14 11:40:00,53.63,53.69,53.59,53.65,12548.0,44.1732,44.2227,44.1403,44.1897,12548.0
2020-07-14 11:45:00,53.66,53.69,53.57,53.63,11425.0,44.198,44.2227,44.1238,44.1732,11425.0
2020-07-14 11:50:00,53.64,53.66,53.56,53.56,13448.0,44.1815,44.198,44.1156,44.1156,13448.0
2020-07-14 11:55:00,53.59,53.61,53.57,53.59,10963.0,44.1403,44.1568,44.1238,44.1403,10963.0
2020-07-14 12:00:00,53.58,53.59,53.48,53.57,16796.0,44.1321,44.1403,44.0497,44.1238,16796.0
2020-07-14 12:05:00,53.57,53.58,53.44,53.45,16939.0,44.1238,44.1321,44.0167,44.025,16939.0
2020-07-14 12:10:00,53.44,53.5,53.44,53.48,9398.0,44.0167,44.0662,44.0167,44.0497,9398.0
2020-07-14 12:15:00,53.47,53.5,53.41,53.49,17681.0,44.0415,44.0662,43.992,44.0579,17681.0
2020-07-14 12:20:00,53.48,53.55,53.46,53.49,12024.0,44.0497,44.1073,44.0332,44.0579,12024.0
2020-07-14 12:25:00,53.47,53.47,53.38,53.41,7970.0,44.0415,44.0415,43.9673,43.992,7970.0
2020-07-14 12:30:00,53.41,53.46,53.4,53.42,11934.0,43.992,44.0332,43.9838,44.0003,11934.0
2020-07-14 12:35:00,53.42,53.51,53.42,53.5,15172.0,44.0003,44.0744,44.0003,44.0662,15172.0
2020-07-14 12:40:00,53.5,53.55,53.47,53.47,15404.0,44.0662,44.1073,44.0415,44.0415,15404.0
2020-07-14 12:45:00,53.48,53.55,53.48,53.55,12712.0,44.0497,44.1073,44.0497,44.1073,12712.0
2020-07-14 12:50:00,53.55,53.59,53.51,53.58,13983.0,44.1073,44.1403,44.0744,44.1321,13983.0
2020-07-14 12:55:00,53.58,53.59,53.44,53.45,8849.0,44.1321,44.1403,44.0167,44.025,8849.0
2020-07-14 13:00:00,53.46,53.49,53.39,53.4,11437.0,44.0332,44.0579,43.9756,43.9838,11437.0
2020-07-14 13:05:00,53.4,53.46,53.38,53.4,10494.0,43.9838,44.0332,43.9673,43.9838,10494.0
2020-07-14 13:10:00,53.39,53.46,53.39,53.43,15082.0,43.9756,44.0332,43.9756,44.0085,15082.0
2020-07-14 13:15:00,53.43,53.45,53.4,53.43,12834.0,44.0085,44.025,43.9838,44.0085,12834.0
2020-07-14 13:20:00,53.41,53.46,53.4,53.41,10703.0,43.992,44.0332,43.9838,43.992,10703.0
2020-07-14 13:25:00,53.43,53.49,53.43,53.47,20674.0,44.0085,44.0579,44.0085,44.0415,20674.0
2020-07-14 13:30:00,53.47,53.52,53.44,53.48,16515.0,44.0415,44.0826,44.0167,44.0497,16515.0
2020-07-14 13:35:00,53.48,53.48,53.41,53.48,6814.0,44.0497,44.0497,43.992,44.0497,6814.0
2020-07-14 13:40:00,53.47,53.53,53.45,53.53,8439.0,44.0415,44.0909,44.025,44.0909,8439.0
2020-07-14 13:45:00,53.51,53.54,53.49,53.51,10341.0,44.0744,44.0991,44.0579,44.0744,10341.0
2020-07-14 13:50:00,53.51,53.53,53.47,53.48,28211.0,44.0744,44.0909,44.0415,44.0497,28211.0
2020-07-14 13:55:00,53.48,53.5,53.28,53.37,31993.0,44.0497,44.0662,43.885,43.9591,31993.0
2020-07-14 14:00:00,53.37,53.61,53.3,53.6,19256.0,43.9591,44.1568,43.9014,44.1485,19256.0
2020-07-14 14:05:00,53.59,53.62,53.52,53.56,15129.0,44.1403,44.165,44.0826,44.1156,15129.0
2020-07-14 14:10:00,53.56,53.59,53.5,53.53,10770.0,44.1156,44.1403,44.0662,44.0909,10770.0
2020-07-14 14:15:00,53.53,53.64,53.51,53.61,11504.0,44.0909,44.1815,44.0744,44.1568,11504.0
2020-07-14 14:20:00,53.59,53.67,53.59,53.66,56907.0,44.1403,44.2062,44.1403,44.198,56907.0
2020-07-14 14:25:00,53.65,53.65,53.57,53.57,9929.0,44.1897,44.1897,44.1238,44.1238,9929.0
2020-07-14 14:30:00,53.58,53.63,53.58,53.59,11593.0,44.1321,44.1732,44.1321,44.1403,11593.0
2020-07-14 14:35:00,53.6,53.66,53.57,53.59,12675.0,44.1485,44.198,44.1238,44.1403,12675.0
2020-07-14 14:40:00,53.59,53.65,53.58,53.61,18568.0,44.1403,44.1897,44.1321,44.1568,18568.0
2020-07-14 14:45:00,53.62,53.7,53.61,53.69,34150.0,44.165,44.2309,44.1568,44.2227,34150.0
2020-07-14 14:50:00,53.69,53.91,53.69,53.9,37247.0,44.2227,44.4039,44.2227,44.3956,37247.0
2020-07-14 14:55:00,53.9,53.91,53.82,53.87,15123.0,44.3956,44.4039,44.3297,44.3709,15123.0
2020-07-14 15:00:00,53.87,53.89,53.72,53.73,28427.0,44.3709,44.3874,44.2474,44.2556,28427.0
2020-07-14 15:05:00,53.73,53.8,53.68,53.76,38975.0,44.2556,44.3133,44.2144,44.2803,38975.0
2020-07-14 15:10:00,53.77,53.83,53.73,53.83,25846.0,44.2886,44.338,44.2556,44.338,25846.0
2020-07-14 15:15:00,53.82,53.86,53.75,53.75,20540.0,44.3297,44.3627,44.2721,44.2721,20540.0
2020-07-14 15:20:00,53.76,53.88,53.75,53.88,56672.0,44.2803,44.3792,44.2721,44.3792,56672.0
2020-07-14 15:25:00,53.87,53.93,53.83,53.89,88629.0,44.3709,44.4203,44.338,44.3874,88629.0
2020-07-14 15:30:00,53.9,53.93,53.83,53.87,97768.0,44.3956,44.4203,44.338,44.3709,97768.0
2020-07-14 15:35:00,53.87,53.99,53.85,53.98,85057.0,44.3709,44.4698,44.3544,44.4615,85057.0
2020-07-14 15:40:00,53.98,54.0,53.9,53.95,99236.0,44.4615,44.478,44.3956,44.4368,99236.0
2020-07-14 15:45:00,53.95,53.95,53.84,53.91,93987.0,44.4368,44.4368,44.3462,44.4039,93987.0
2020-07-14 15:50:00,53.92,54.0,53.78,53.83,120334.0,44.4121,44.478,44.2968,44.338,120334.0
2020-07-14 15:55:00,53.83,53.85,53.62,53.69,384494.0,44.338,44.3544,44.165,44.2227,384494.0
2020-07-15 09:30:00,54.42,54.55,54.09,54.09,81278.0,44.8239,44.931,44.5521,44.5521,81278.0
2020-07-15 09:35:00,54.07,54.13,53.95,54.02,29377.0,44.5357,44.5851,44.4368,44.4945,29377.0
2020-07-15 09:40:00,53.99,54.1,53.9,53.94,23985.0,44.4698,44.5604,44.3956,44.4286,23985.0
2020-07-15 09:45:00,53.95,54.08,53.91,54.06,32768.0,44.4368,44.5439,44.4039,44.5274,32768.0
2020-07-15 09:50:00,54.07,54.19,54.04,54.18,30330.0,44.5357,44.6345,44.5109,44.6263,30330.0
2020-07-15 09:55:00,54.19,54.22,54.02,54.02,21580.0,44.6345,44.6592,44.4945,44.4945,21580.0
2020-07-15 10:00:00,54.02,54.17,53.98,54.15,28095.0,44.4945,44.618,44.4615,44.6015,28095.0
2020-07-15 10:05:00,54.17,54.18,54.04,54.12,28764.0,44.618,44.6263,44.5109,44.5768,28764.0
2020-07-15 10:10:00,54.13,54.35,54.11,54.34,24348.0,44.5851,44.7663,44.5686,44.758,24348.0
2020-07-15 10:15:00,54.35,54.41,54.28,54.38,22075.0,44.7663,44.8157,44.7086,44.791,22075.0
2020-07-15 10:20:00,54.37,54.45,54.32,54.39,15078.0,44.7828,44.8486,44.7416,44.7992,15078.0
2020-07-15 10:25:00,54.4,54.48,54.33,54.43,21870.0,44.8075,44.8734,44.7498,44.8322,21870.0
2020-07-15 10:30:00,54.43,54.58,54.43,54.53,34103.0,44.8322,44.9557,44.8322,44.9145,34103.0
2020-07-15 10:35:00,54.54,54.54,54.42,54.5,32636.0,44.9228,44.9228,44.8239,44.8898,32636.0
2020-07-15 10:40:00,54.5,54.51,54.36,54.39,22237.0,44.8898,44.8981,44.7745,44.7992,22237.0
2020-07-15 10:45:00,54.37,54.38,54.21,54.25,20248.0,44.7828,44.791,44.651,44.6839,20248.0
2020-07-15 10:50:00,54.25,54.32,54.1,54.1,16051.0,44.6839,44.7416,44.5604,44.5604,16051.0
2020-07-15 10:55:00,54.1,54.21,54.1,54.19,21348.0,44.5604,44.651,44.5604,44.6345,21348.0
2020-07-15 11:00:00,54.2,54.25,54.1,54.21,23494.0,44.6427,44.6839,44.5604,44.651,23494.0
2020-07-15 11:05:00,54.19,54.19,54.04,54.07,30058.0,44.6345,44.6345,44.5109,44.5357,30058.0
2020-07-15 11:10:00,54.06,54.17,54.06,54.15,21308.0,44.5274,44.618,44.5274,44.6015,21308.0
2020-07-15 11:15:00,54.15,54.18,54.09,54.13,20525.0,44.6015,44.6263,44.5521,44.5851,20525.0
2020-07-15 11:20:00,54.13,54.14,53.96,54.07,26303.0,44.5851,44.5933,44.4451,44.5357,26303.0
2020-07-15 11:25:00,54.06,54.16,54.05,54.11,27584.0,44.5274,44.6098,44.5192,44.5686,27584.0
2020-07-15 11:30:00,54.11,54.19,54.09,54.13,17236.0,44.5686,44.6345,44.5521,44.5851,17236.0
2020-07-15 11:35:00,54.13,54.13,53.9,53.92,20644.0,44.5851,44.5851,44.3956,44.4121,20644.0
2020-07-15 11:40:00,53.91,53.98,53.88,53.98,19211.0,44.4039,44.4615,44.3792,44.4615,19211.0
2020-07-15 11:45:00,53.99,53.99,53.87,53.92,21034.0,44.4698,44.4698,44.3709,44.4121,21034.0
2020-07-15 11:50:00,53.93,54.03,53.91,53.91,12240.0,44.4203,44.5027,44.4039,44.4039,12240.0
2020-07-15 11:55:00,53.93,53.94,53.83,53.87,16851.0,44.4203,44.4286,44.338,44.3709,16851.0
2020-07-15 12:00:00,53.84,53.88,53.8,53.84,28085.0,44.3462,44.3792,44.3133,44.3462,28085.0
2020-07-15 12:05:00,53.85,53.87,53.8,53.83,11136.0,44.3544,44.3709,44.3133,44.338,11136.0
2020-07-15 12:10:00,53.84,53.9,53.78,53.89,12291.0,44.3462,44.3956,44.2968,44.3874,12291.0
2020-07-15 12:15:00,53.88,53.91,53.85,53.87,17383.0,44.3792,44.4039,44.3544,44.3709,17383.0
2020-07-15 12:20:00,53.88,53.92,53.86,53.91,16916.0,44.3792,44.4121,44.3627,44.4039,16916.0
2020-07-15 12:25:00,53.92,53.92,53.78,53.8,91124.0,44.4121,44.4121,44.2968,44.3133,91124.0
2020-07-15 12:30:00,53.8,53.81,53.67,53.72,38377.0,44.3133,44.3215,44.2062,44.2474,38377.0
2020-07-15 12:35:00,53.72,53.8,53.66,53.66,34578.0,44.2474,44.3133,44.198,44.198,34578.0
2020-07-15 12:40:00,53.67,53.67,53.61,53.64,14919.0,44.2062,44.2062,44.1568,44.1815,14919.0
2020-07-15 12:45:00,53.64,53.67,53.59,53.64,17292.0,44.1815,44.2062,44.1403,44.1815,17292.0
2020-07-15 12:50:00,53.64,53.68,53.62,53.63,23669.0,44.1815,44.2144,44.165,44.1732,23669.0
2020-07-15 12:55:00,53.63,53.71,53.62,53.69,25596.0,44.1732,44.2391,44.165,44.2227,25596.0
2020-07-15 13:00:00,53.69,53.77,53.68,53.75,19710.0,44.2227,44.2886,44.2144,44.2721,19710.0
2020-07-15 13:05:00,53.74,53.78,53.69,53.76,19960.0,44.2638,44.2968,44.2227,44.2803,19960.0
2020-07-15 13:10:00,53.77,53.78,53.7,53.71,14220.0,44.2886,44.2968,44.2309,44.2391,14220.0
2020-07-15 13:15:00,53.71,53.71,53.65,53.66,77844.0,44.2391,44.2391,44.1897,44.198,77844.0
2020-07-15 13:20:00,53.66,53.67,53.62,53.64,12864.0,44.198,44.2062,44.165,44.1815,12864.0
2020-07-15 13:25:00,53.61,53.63,53.55,53.57,18451.0,44.1568,44.1732,44.1073,44.1238,18451.0
2020-07-15 13:30:00,53.56,53.6,53.54,53.59,12656.0,44.1156,44.1485,44.0991,44.1403,12656.0
2020-07-15 13:35:00,53.59,53.63,53.55,53.55,29011.0,44.1403,44.1732,44.1073,44.1073,29011.0
2020-07-15 13:40:00,53.55,53.58,53.54,53.57,29676.0,44.1073,44.1321,44.0991,44.1238,29676.0
2020-07-15 13:45:00,53.57,53.59,53.52,53.54,18204.0,44.1238,44.1403,44.0826,44.0991,18204.0
2020-07-15 13:50:00,53.54,53.54,53.42,53.43,11472.0,44.0991,44.0991,44.0003,44.0085,11472.0
2020-07-15 13:55:00,53.43,53.43,53.37,53.4,16879.0,44.0085,44.0085,43.9591,43.9838,16879.0
2020-07-15 14:00:00,53.38,53.46,53.35,53.4,27076.0,43.9673,44.0332,43.9426,43.9838,27076.0
2020-07-15 14:05:00,53.38,53.41,53.33,53.34,15623.0,43.9673,43.992,43.9261,43.9344,15623.0
2020-07-15 14:10:00,53.33,53.36,53.29,53.3,13525.0,43.9261,43.9509,43.8932,43.9014,13525.0
2020-07-15 14:15:00,53.3,53.3,53.19,53.2,37981.0,43.9014,43.9014,43.8108,43.8191,37981.0
2020-07-15 14:20:00,53.21,53.22,53.11,53.13,34692.0,43.8273,43.8355,43.7449,43.7614,34692.0
2020-07-15 14:25:00,53.14,53.21,53.13,53.17,36148.0,43.7696,43.8273,43.7614,43.7944,36148.0
2020-07-15 14:30:00,53.16,53.23,53.15,53.19,39165.0,43.7861,43.8438,43.7779,43.8108,39165.0
2020-07-15 14:35:00,53.17,53.2,53.15,53.18,25287.0,43.7944,43.8191,43.7779,43.8026,25287.0
2020-07-15 14:40:00,53.18,53.26,53.17,53.22,27368.0,43.8026,43.8685,43.7944,43.8355,27368.0
2020-07-15 14:45:00,53.22,53.27,53.19,53.23,37812.0,43.8355,43.8767,43.8108,43.8438,37812.0
2020-07-15 14:50:00,53.23,53.25,53.17,53.17,22808.0,43.8438,43.8602,43.7944,43.7944,22808.0
2020-07-15 14:55:00,53.16,53.22,53.15,53.19,21959.0,43.7861,43.8355,43.7779,43.8108,21959.0
2020-07-15 15:00:00,53.18,53.29,53.17,53.26,51175.0,43.8026,43.8932,43.7944,43.8685,51175.0
2020-07-15 15:05:00,53.27,53.29,53.23,53.25,28096.0,43.8767,43.8932,43.8438,43.8602,28096.0
2020-07-15 15:10:00,53.26,53.26,53.1,53.1,34628.0,43.8685,43.8685,43.7367,43.7367,34628.0
2020-07-15 15:15:00,53.1,53.1,52.99,53.01,154386.0,43.7367,43.7367,43.6461,43.6626,154386.0
2020-07-15 15:20:00,53.02,53.11,52.98,53.11,131777.0,43.6708,43.7449,43.6379,43.7449,131777.0
2020-07-15 15:25:00,53.11,53.24,53.09,53.17,41945.0,43.7449,43.852,43.7285,43.7944,41945.0
2020-07-15 15:30:00,53.17,53.24,53.17,53.2,79535.0,43.7944,43.852,43.7944,43.8191,79535.0
2020-07-15 15:35:00,53.2,53.2,53.12,53.16,71202.0,43.8191,43.8191,43.7532,43.7861,71202.0
2020-07-15 15:40:00,53.15,53.15,53.06,53.06,88281.0,43.7779,43.7779,43.7038,43.7038,88281.0
2020-07-15 15:45:00,53.05,53.23,53.05,53.2,93166.0,43.6955,43.8438,43.6955,43.8191,93166.0
2020-07-15 15:50:00,53.22,53.22,52.92,52.94,173528.0,43.8355,43.8355,43.5884,43.6049,173528.0
2020-07-15 15:55:00,52.94,53.1,52.91,53.03,222798.0,43.6049,43.7367,43.5802,43.679,222798.0
2020-07-16 09:30:00,53.16,53.33,53.05,53.16,67483.0,43.7861,43.9261,43.6955,43.7861,67483.0
2020-07-16 09:35:00,53.15,53.36,53.08,53.29,29087.0,43.7779,43.9509,43.7202,43.8932,29087.0
2020-07-16 09:40:00,53.23,53.38,53.21,53.36,31164.0,43.8438,43.9673,43.8273,43.9509,31164.0
2020-07-16 09:45:00,53.37,53.53,53.36,53.52,26128.0,43.9591,44.0909,43.9509,44.0826,26128.0
2020-07-16 09:50:00,53.55,53.67,53.52,53.67,35254.0,44.1073,44.2062,44.0826,44.2062,35254.0
2020-07-16 09:55:00,53.67,53.67,53.42,53.46,31256.0,44.2062,44.2062,44.0003,44.0332,31256.0
2020-07-16 10:00:00,53.47,53.81,53.46,53.78,38328.0,44.0415,44.3215,44.0332,44.2968,38328.0
2020-07-16 10:05:00,53.77,53.79,53.67,53.73,33682.0,44.2886,44.305,44.2062,44.2556,33682.0
2020-07-16 10:10:00,53.72,53.86,53.7,53.84,41657.0,44.2474,44.3627,44.2309,44.3462,41657.0
2020-07-16 10:15:00,53.83,53.83,53.69,53.7,22975.0,44.338,44.338,44.2227,44.2309,22975.0
2020-07-16 10:20:00,53.68,53.72,53.61,53.62,16964.0,44.2144,44.2474,44.1568,44.165,16964.0
2020-07-16 10:25:00,53.64,53.64,53.52,53.59,30810.0,44.1815,44.1815,44.0826,44.1403,30810.0
2020-07-16 10:30:00,53.58,53.69,53.57,53.66,20940.0,44.1321,44.2227,44.1238,44.198,20940.0
2020-07-16 10:35:00,53.66,53.73,53.65,53.71,16964.0,44.198,44.2556,44.1897,44.2391,16964.0
2020-07-16 10:40:00,53.7,53.72,53.65,53.66,14644.0,44.2309,44.2474,44.1897,44.198,14644.0
2020-07-16 10:45:00,53.66,53.75,53.65,53.71,26771.0,44.198,44.2721,44.1897,44.2391,26771.0
2020-07-16 10:50:00,53.72,53.75,53.67,53.72,17466.0,44.2474,44.2721,44.2062,44.2474,17466.0
2020-07-16 10:55:00,53.72,53.8,53.71,53.72,36769.0,44.2474,44.3133,44.2391,44.2474,36769.0
2020-07-16 11:00:00,53.71,53.73,53.61,53.63,32241.0,44.2391,44.2556,44.1568,44.1732,32241.0
2020-07-16 11:05:00,53.63,53.71,53.61,53.71,22279.0,44.1732,44.2391,44.1568,44.2391,22279.0
2020-07-16 11:10:00,53.7,53.74,53.57,53.59,34742.0,44.2309,44.2638,44.1238,44.1403,34742.0
2020-07-16 11:15:00,53.57,53.63,53.54,53.62,35287.0,44.1238,44.1732,44.0991,44.165,35287.0
2020-07-16 11:20:00,53.63,53.79,53.63,53.77,27445.0,44.1732,44.305,44.1732,44.2886,27445.0
2020-07-16 11:25:00,53.76,53.8,53.66,53.67,32851.0,44.2803,44.3133,44.198,44.2062,32851.0
2020-07-16 11:30:00,53.66,53.67,53.56,53.57,20812.0,44.198,44.2062,44.1156,44.1238,20812.0
2020-07-16 11:35:00,53.55,53.58,53.49,53.52,18294.0,44.1073,44.1321,44.0579,44.0826,18294.0
2020-07-16 11:40:00,53.53,53.56,53.5,53.51,25393.0,44.0909,44.1156,44.0662,44.0744,25393.0
2020-07-16 11:45:00,53.51,53.54,53.48,53.52,17943.0,44.0744,44.0991,44.0497,44.0826,17943.0
2020-07-16 11:50:00,53.52,53.52,53.46,53.48,20241.0,44.0826,44.0826,44.0332,44.0497,20241.0
2020-07-16 11:55:00,53.48,53.52,53.45,53.51,20400.0,44.0497,44.0826,44.025,44.0744,20400.0
2020-07-16 12:00:00,53.5,53.56,53.5,53.56,17638.0,44.0662,44.1156,44.0662,44.1156,17638.0
2020-07-16 12:05:00,53.55,53.64,53.54,53.62,29863.0,44.1073,44.1815,44.0991,44.165,29863.0
2020-07-16 12:10:00,53.62,53.67,53.6,53.64,19103.0,44.165,44.2062,44.1485,44.1815,19103.0
2020-07-16 12:15:00,53.64,53.66,53.59,53.62,19030.0,44.1815,44.198,44.1403,44.165,19030.0
2020-07-16 12:20:00,53.61,53.61,53.54,53.59,12804.0,44.1568,44.1568,44.0991,44.1403,12804.0
2020-07-16 12:25:00,53.59,53.61,53.57,53.58,18225.0,44.1403,44.1568,44.1238,44.1321,18225.0
2020-07-16 12:30:00,53.57,53.6,53.55,53.58,17174.0,44.1238,44.1485,44.1073,44.1321,17174.0
2020-07-16 12:35:00,53.59,53.64,53.58,53.64,20405.0,44.1403,44.1815,44.1321,44.1815,20405.0
2020-07-16 12:40:00,53.65,53.73,53.63,53.71,19896.0,44.1897,44.2556,44.1732,44.2391,19896.0
2020-07-16 12:45:00,53.71,53.73,53.66,53.66,13859.0,44.2391,44.2556,44.198,44.198,13859.0
2020-07-16 12:50:00,53.66,53.7,53.65,53.7,14815.0,44.198,44.2309,44.1897,44.2309,14815.0
2020-07-16 12:55:00,53.71,53.71,53.64,53.65,21823.0,44.2391,44.2391,44.1815,44.1897,21823.0
2020-07-16 13:00:00,53.65,53.69,53.63,53.67,23532.0,44.1897,44.2227,44.1732,44.2062,23532.0
2020-07-16 13:05:00,53.67,53.69,53.63,53.66,11701.0,44.2062,44.2227,44.1732,44.198,11701.0
2020-07-16 13:10:00,53.65,53.65,53.58,53.61,21247.0,44.1897,44.1897,44.1321,44.1568,21247.0
2020-07-16 13:15:00,53.62,53.66,53.61,53.66,16226.0,44.165,44.198,44.1568,44.198,16226.0
2020-07-16 13:20:00,53.66,53.7,53.65,53.68,31104.0,44.198,44.2309,44.1897,44.2144,31104.0
2020-07-16 13:25:00,53.68,53.68,53.61,53.63,28334.0,44.2144,44.2144,44.1568,44.1732,28334.0
2020-07-16 13:30:00,53.64,53.64,53.56,53.58,15646.0,44.1815,44.1815,44.1156,44.1321,15646.0
2020-07-16 13:35:00,53.58,53.66,53.58,53.65,15624.0,44.1321,44.198,44.1321,44.1897,15624.0
2020-07-16 13:40:00,53.65,53.67,53.62,53.63,17843.0,44.1897,44.2062,44.165,44.1732,17843.0
2020-07-16 13:45:00,53.63,53.68,53.62,53.66,20406.0,44.1732,44.2144,44.165,44.198,20406.0
2020-07-16 13:50:00,53.66,53.68,53.56,53.57,21136.0,44.198,44.2144,44.1156,44.1238,21136.0
2020-07-16 13:55:00,53.57,53.58,53.47,53.51,27044.0,44.1238,44.1321,44.0415,44.0744,27044.0
2020-07-16 14:00:00,53.51,53.58,53.49,53.56,21534.0,44.0744,44.1321,44.0579,44.1156,21534.0
2020-07-16 14:05:00,53.57,53.63,53.55,53.58,15694.0,44.1238,44.1732,44.1073,44.1321,15694.0
2020-07-16 14:10:00,53.59,53.61,53.55,53.61,18880.0,44.1403,44.1568,44.1073,44.1568,18880.0
2020-07-16 14:15:00,53.6,53.62,53.52,53.54,25279.0,44.1485,44.165,44.0826,44.0991,25279.0
2020-07-16 14:20:00,53.55,53.59,53.53,53.55,20155.0,44.1073,44.1403,44.0909,44.1073,20155.0
2020-07-16 14:25:00,53.55,53.56,53.51,53.53,25731.0,44.1073,44.1156,44.0744,44.0909,25731.0
2020-07-16 14:30:00,53.52,53.64,53.51,53.63,44711.0,44.0826,44.1815,44.0744,44.1732,44711.0
2020-07-16 14:35:00,53.63,53.64,53.57,53.64,16063.0,44.1732,44.1815,44.1238,44.1815,16063.0
2020-07-16 14:40:00,53.64,53.7,53.62,53.69,21211.0,44.1815,44.2309,44.165,44.2227,21211.0
2020-07-16 14:45:00,53.69,53.72,53.63,53.64,23892.0,44.2227,44.2474,44.1732,44.1815,23892.0
2020-07-16 14:50:00,53.65,53.72,53.64,53.66,23250.0,44.1897,44.2474,44.1815,44.198,23250.0
2020-07-16 14:55:00,53.66,53.68,53.58,53.63,24985.0,44.198,44.2144,44.1321,44.1732,24985.0
2020-07-16 15:00:00,53.63,53.64,53.58,53.61,29991.0,44.1732,44.1815,44.1321,44.1568,29991.0
2020-07-16 15:05:00,53.6,53.65,53.57,53.64,27541.0,44.1485,44.1897,44.1238,44.1815,27541.0
2020-07-16 15:10:00,53.63,53.7,53.61,53.7,25638.0,44.1732,44.2309,44.1568,44.2309,25638.0
2020-07-16 15:15:00,53.69,53.8,53.69,53.79,26896.0,44.2227,44.3133,44.2227,44.305,26896.0
2020-07-16 15:20:00,53.79,53.81,53.74,53.78,23867.0,44.305,44.3215,44.2638,44.2968,23867.0
2020-07-16 15:25:00,53.78,53.85,53.74,53.85,29661.0,44.2968,44.3544,44.2638,44.3544,29661.0
2020-07-16 15:30:00,53.84,53.86,53.8,53.85,31816.0,44.3462,44.3627,44.3133,44.3544,31816.0
2020-07-16 15:35:00,53.85,53.91,53.8,53.86,43255.0,44.3544,44.4039,44.3133,44.3627,43255.0
2020-07-16 15:40:00,53.86,53.86,53.76,53.83,59822.0,44.3627,44.3627,44.2803,44.338,59822.0
2020-07-16 15:45:00,53.83,53.85,53.74,53.75,77533.0,44.338,44.3544,44.2638,44.2721,77533.0
2020-07-16 15:50:00,53.75,53.82,53.69,53.79,100634.0,44.2721,44.3297,44.2227,44.305,100634.0
2020-07-16 15:55:00,53.78,53.86,53.69,53.74,156502.0,44.2968,44.3627,44.2227,44.2638,156502.0
2020-07-17 09:30:00,54.1,54.11,53.95,54.08,234768.0,44.5604,44.5686,44.4368,44.5439,234768.0
2020-07-17 09:35:00,54.09,54.11,53.99,54.0,29054.0,44.5521,44.5686,44.4698,44.478,29054.0
2020-07-17 09:40:00,53.96,54.1,53.93,54.1,18472.0,44.4451,44.5604,44.4203,44.5604,18472.0
2020-07-17 09:45:00,54.1,54.31,54.1,54.25,24390.0,44.5604,44.7333,44.5604,44.6839,24390.0
2020-07-17 09:50:00,54.25,54.45,54.25,54.32,40959.0,44.6839,44.8486,44.6839,44.7416,40959.0
2020-07-17 09:55:00,54.3,54.34,54.22,54.27,28341.0,44.7251,44.758,44.6592,44.7004,28341.0
2020-07-17 10:00:00,54.28,54.44,54.23,54.41,46930.0,44.7086,44.8404,44.6674,44.8157,46930.0
2020-07-17 10:05:00,54.41,54.42,54.29,54.34,32257.0,44.8157,44.8239,44.7169,44.758,32257.0
2020-07-17 10:10:00,54.36,54.4,54.3,54.38,24153.0,44.7745,44.8075,44.7251,44.791,24153.0
2020-07-17 10:15:00,54.37,54.45,54.34,54.41,31531.0,44.7828,44.8486,44.758,44.8157,31531.0
2020-07-17 10:20:00,54.4,54.42,54.28,54.34,37932.0,44.8075,44.8239,44.7086,44.758,37932.0
2020-07-17 10:25:00,54.31,54.38,54.28,54.37,27406.0,44.7333,44.791,44.7086,44.7828,27406.0
2020-07-17 10:30:00,54.37,54.37,54.32,54.33,54665.0,44.7828,44.7828,44.7416,44.7498,54665.0
2020-07-17 10:35:00,54.33,54.45,54.26,54.44,22926.0,44.7498,44.8486,44.6922,44.8404,22926.0
2020-07-17 10:40:00,54.42,54.48,54.4,54.45,39173.0,44.8239,44.8734,44.8075,44.8486,39173.0
2020-07-17 10:45:00,54.46,54.49,54.4,54.47,23930.0,44.8569,44.8816,44.8075,44.8651,23930.0
2020-07-17 10:50:00,54.46,54.52,54.45,54.48,21438.0,44.8569,44.9063,44.8486,44.8734,21438.0
2020-07-17 10:55:00,54.49,54.55,54.49,54.49,14115.0,44.8816,44.931,44.8816,44.8816,14115.0
2020-07-17 11:00:00,54.5,54.55,54.46,54.46,16116.0,44.8898,44.931,44.8569,44.8569,16116.0
2020-07-17 11:05:00,54.48,54.53,54.46,54.47,16320.0,44.8734,44.9145,44.8569,44.8651,16320.0
2020-07-17 11:10:00,54.48,54.51,54.41,54.47,14335.0,44.8734,44.8981,44.8157,44.8651,14335.0
2020-07-17 11:15:00,54.47,54.48,54.38,54.4,14704.0,44.8651,44.8734,44.791,44.8075,14704.0
2020-07-17 11:20:00,54.4,54.42,54.38,54.4,17474.0,44.8075,44.8239,44.791,44.8075,17474.0
2020-07-17 11:25:00,54.37,54.41,54.35,54.41,12724.0,44.7828,44.8157,44.7663,44.8157,12724.0
2020-07-17 11:30:00,54.41,54.46,54.38,54.38,15763.0,44.8157,44.8569,44.791,44.791,15763.0
2020-07-17 11:35:00,54.38,54.42,54.37,54.4,19801.0,44.791,44.8239,44.7828,44.8075,19801.0
2020-07-17 11:40:00,54.41,54.45,54.37,54.45,24166.0,44.8157,44.8486,44.7828,44.8486,24166.0
2020-07-17 11:45:00,54.45,54.46,54.42,54.44,14648.0,44.8486,44.8569,44.8239,44.8404,14648.0
2020-07-17 11:50:00,54.43,54.48,54.4,54.47,15327.0,44.8322,44.8734,44.8075,44.8651,15327.0
2020-07-17 11:55:00,54.47,54.55,54.47,54.52,15568.0,44.8651,44.931,44.8651,44.9063,15568.0
2020-07-17 12:00:00,54.51,54.55,54.5,54.54,9209.0,44.8981,44.931,44.8898,44.9228,9209.0
2020-07-17 12:05:00,54.55,54.56,54.46,54.51,17363.0,44.931,44.9393,44.8569,44.8981,17363.0
2020-07-17 12:10:00,54.52,54.56,54.5,54.55,17181.0,44.9063,44.9393,44.8898,44.931,17181.0
2020-07-17 12:15:00,54.54,54.56,54.52,54.53,46281.0,44.9228,44.9393,44.9063,44.9145,46281.0
2020-07-17 12:20:00,54.54,54.56,54.52,54.55,34841.0,44.9228,44.9393,44.9063,44.931,34841.0
2020-07-17 12:25:00,54.55,54.56,54.51,54.53,37954.0,44.931,44.9393,44.8981,44.9145,37954.0
2020-07-17 12:30:00,54.53,54.55,54.47,54.5,19697.0,44.9145,44.931,44.8651,44.8898,19697.0
2020-07-17 12:35:00,54.49,54.55,54.49,54.49,10998.0,44.8816,44.931,44.8816,44.8816,10998.0
2020-07-17 12:40:00,54.48,54.49,54.41,54.42,9126.0,44.8734,44.8816,44.8157,44.8239,9126.0
2020-07-17 12:45:00,54.43,54.45,54.39,54.39,6981.0,44.8322,44.8486,44.7992,44.7992,6981.0
2020-07-17 12:50:00,54.41,54.43,54.37,54.4,25642.0,44.8157,44.8322,44.7828,44.8075,25642.0
2020-07-17 12:55:00,54.41,54.43,54.34,54.38,16516.0,44.8157,44.8322,44.758,44.791,16516.0
2020-07-17 13:00:00,54.39,54.4,54.33,54.33,25104.0,44.7992,44.8075,44.7498,44.7498,25104.0
2020-07-17 13:05:00,54.34,54.37,54.32,54.36,10438.0,44.758,44.7828,44.7416,44.7745,10438.0
2020-07-17 13:10:00,54.37,54.42,54.35,54.41,8824.0,44.7828,44.8239,44.7663,44.8157,8824.0
2020-07-17 13:15:00,54.41,54.42,54.35,54.39,28877.0,44.8157,44.8239,44.7663,44.7992,28877.0
2020-07-17 13:20:00,54.4,54.46,54.4,54.42,14070.0,44.8075,44.8569,44.8075,44.8239,14070.0
2020-07-17 13:25:00,54.43,54.45,54.41,54.44,19425.0,44.8322,44.8486,44.8157,44.8404,19425.0
2020-07-17 13:30:00,54.44,54.44,54.37,54.38,13124.0,44.8404,44.8404,44.7828,44.791,13124.0
2020-07-17 13:35:00,54.38,54.39,54.35,54.37,11943.0,44.791,44.7992,44.7663,44.7828,11943.0
2020-07-17 13:40:00,54.39,54.43,54.36,54.42,11182.0,44.7992,44.8322,44.7745,44.8239,11182.0
2020-07-17 13:45:00,54.43,54.45,54.41,54.44,12972.0,44.8322,44.8486,44.8157,44.8404,12972.0
2020-07-17 13:50:00,54.43,54.45,54.42,54.44,14788.0,44.8322,44.8486,44.8239,44.8404,14788.0
2020-07-17 13:55:00,54.44,54.45,54.41,54.44,17880.0,44.8404,44.8486,44.8157,44.8404,17880.0
2020-07-17 14:00:00,54.44,54.45,54.41,54.43,32949.0,44.8404,44.8486,44.8157,44.8322,32949.0
2020-07-17 14:05:00,54.44,54.46,54.42,54.45,28173.0,44.8404,44.8569,44.8239,44.8486,28173.0
2020-07-17 14:10:00,54.44,54.45,54.42,54.44,21015.0,44.8404,44.8486,44.8239,44.8404,21015.0
2020-07-17 14:15:00,54.45,54.48,54.44,54.46,26024.0,44.8486,44.8734,44.8404,44.8569,26024.0
2020-07-17 14:20:00,54.46,54.61,54.44,54.58,61327.0,44.8569,44.9804,44.8404,44.9557,61327.0
2020-07-17 14:25:00,54.59,54.61,54.55,54.6,13087.0,44.964,44.9804,44.931,44.9722,13087.0
2020-07-17 14:30:00,54.61,54.61,54.55,54.55,18262.0,44.9804,44.9804,44.931,44.931,18262.0
2020-07-17 14:35:00,54.55,54.6,54.53,54.6,13300.0,44.931,44.9722,44.9145,44.9722,13300.0
2020-07-17 14:40:00,54.59,54.64,54.59,54.63,17412.0,44.964,45.0051,44.964,44.9969,17412.0
2020-07-17 14:45:00,54.63,54.64,54.59,54.6,13064.0,44.9969,45.0051,44.964,44.9722,13064.0
2020-07-17 14:50:00,54.6,54.67,54.6,54.67,27671.0,44.9722,45.0299,44.9722,45.0299,27671.0
2020-07-17 14:55:00,54.67,54.69,54.64,54.66,20929.0,45.0299,45.0463,45.0051,45.0216,20929.0
2020-07-17 15:00:00,54.65,54.72,54.62,54.72,42744.0,45.0134,45.071,44.9887,45.071,42744.0
2020-07-17 15:05:00,54.71,54.75,54.67,54.68,45719.0,45.0628,45.0957,45.0299,45.0381,45719.0
2020-07-17 15:10:00,54.67,54.68,54.61,54.64,20423.0,45.0299,45.0381,44.9804,45.0051,20423.0
2020-07-17 15:15:00,54.64,54.69,54.62,54.68,22194.0,45.0051,45.0463,44.9887,45.0381,22194.0
2020-07-17 15:20:00,54.68,54.69,54.63,54.66,39320.0,45.0381,45.0463,44.9969,45.0216,39320.0
2020-07-17 15:25:00,54.66,54.69,54.65,54.69,35798.0,45.0216,45.0463,45.0134,45.0463,35798.0
2020-07-17 15:30:00,54.69,54.7,54.64,54.66,70416.0,45.0463,45.0546,45.0051,45.0216,70416.0
2020-07-17 15:35:00,54.66,54.67,54.61,54.67,45930.0,45.0216,45.0299,44.9804,45.0299,45930.0
2020-07-17 15:40:00,54.66,54.68,54.62,54.64,33963.0,45.0216,45.0381,44.9887,45.0051,33963.0
2020-07-17 15:45:00,54.64,54.66,54.54,54.64,55507.0,45.0051,45.0216,44.9228,45.0051,55507.0
2020-07-17 15:50:00,54.64,54.64,54.55,54.55,67842.0,45.0051,45.0051,44.931,44.931,67842.0
2020-07-17 15:55:00,54.56,54.61,54.47,54.58,346353.0,44.9393,44.9804,44.8651,44.9557,346353.0
2020-07-20 09:30:00,54.34,54.65,54.34,54.53,120925.0,44.758,45.0134,44.758,44.9145,120925.0
2020-07-20 09:35:00,54.55,54.62,54.49,54.52,47178.0,44.931,44.9887,44.8816,44.9063,47178.0
2020-07-20 09:40:00,54.54,54.56,54.38,54.56,33614.0,44.9228,44.9393,44.791,44.9393,33614.0
2020-07-20 09:45:00,54.55,54.56,54.38,54.38,44071.0,44.931,44.9393,44.791,44.791,44071.0
2020-07-20 09:50:00,54.38,54.42,54.24,54.28,42585.0,44.791,44.8239,44.6757,44.7086,42585.0
2020-07-20 09:55:00,54.28,54.31,54.16,54.23,53670.0,44.7086,44.7333,44.6098,44.6674,53670.0
2020-07-20 10:00:00,54.24,54.32,54.14,54.17,37778.0,44.6757,44.7416,44.5933,44.618,37778.0
2020-07-20 10:05:00,54.2,54.43,54.2,54.41,23357.0,44.6427,44.8322,44.6427,44.8157,23357.0
2020-07-20 10:10:00,54.42,54.53,54.41,54.52,52506.0,44.8239,44.9145,44.8157,44.9063,52506.0
2020-07-20 10:15:00,54.55,54.65,54.53,54.6,23511.0,44.931,45.0134,44.9145,44.9722,23511.0
2020-07-20 10:20:00,54.6,54.62,54.49,54.54,18942.0,44.9722,44.9887,44.8816,44.9228,18942.0
2020-07-20 10:25:00,54.52,54.53,54.32,54.34,29197.0,44.9063,44.9145,44.7416,44.758,29197.0
2020-07-20 10:30:00,54.35,54.44,54.34,54.43,46069.0,44.7663,44.8404,44.758,44.8322,46069.0
2020-07-20 10:35:00,54.44,54.52,54.43,54.51,16589.0,44.8404,44.9063,44.8322,44.8981,16589.0
2020-07-20 10:40:00,54.48,54.49,54.38,54.38,38968.0,44.8734,44.8816,44.791,44.791,38968.0
2020-07-20 10:45:00,54.38,54.45,54.37,54.43,26705.0,44.791,44.8486,44.7828,44.8322,26705.0
2020-07-20 10:50:00,54.42,54.45,54.35,54.35,60859.0,44.8239,44.8486,44.7663,44.7663,60859.0
2020-07-20 10:55:00,54.35,54.43,54.35,54.39,11896.0,44.7663,44.8322,44.7663,44.7992,11896.0
2020-07-20 11:00:00,54.4,54.4,54.34,54.36,13803.0,44.8075,44.8075,44.758,44.7745,13803.0
2020-07-20 11:05:00,54.36,54.36,54.24,54.26,17441.0,44.7745,44.7745,44.6757,44.6922,17441.0
2020-07-20 11:10:00,54.27,54.27,54.15,54.21,16807.0,44.7004,44.7004,44.6015,44.651,16807.0
2020-07-20 11:15:00,54.21,54.22,54.17,54.21,19093.0,44.651,44.6592,44.618,44.651,19093.0
2020-07-20 11:20:00,54.22,54.23,54.16,54.18,19696.0,44.6592,44.6674,44.6098,44.6263,19696.0
2020-07-20 11:25:00,54.19,54.2,54.1,54.13,19821.0,44.6345,44.6427,44.5604,44.5851,19821.0
2020-07-20 11:30:00,54.13,54.14,54.09,54.14,52484.0,44.5851,44.5933,44.5521,44.5933,52484.0
2020-07-20 11:35:00,54.13,54.13,54.05,54.13,23363.0,44.5851,44.5851,44.5192,44.5851,23363.0
2020-07-20 11:40:00,54.13,54.16,54.1,54.15,13077.0,44.5851,44.6098,44.5604,44.6015,13077.0
2020-07-20 11:45:00,54.16,54.19,54.13,54.19,14440.0,44.6098,44.6345,44.5851,44.6345,14440.0
2020-07-20 11:50:00,54.2,54.24,54.19,54.21,10664.0,44.6427,44.6757,44.6345,44.651,10664.0
2020-07-20 11:55:00,54.21,54.24,54.16,54.16,16965.0,44.651,44.6757,44.6098,44.6098,16965.0
2020-07-20 12:00:00,54.16,54.16,54.09,54.13,32123.0,44.6098,44.6098,44.5521,44.5851,32123.0
2020-07-20 12:05:00,54.13,54.15,54.1,54.13,24251.0,44.5851,44.6015,44.5604,44.5851,24251.0
2020-07-20 12:10:00,54.13,54.18,54.13,54.18,20115.0,44.5851,44.6263,44.5851,44.6263,20115.0
2020-07-20 12:15:00,54.19,54.2,54.15,54.19,17252.0,44.6345,44.6427,44.6015,44.6345,17252.0
2020-07-20 12:20:00,54.18,54.24,54.18,54.19,17062.0,44.6263,44.6757,44.6263,44.6345,17062.0
2020-07-20 12:25:00,54.19,54.2,54.07,54.08,13690.0,44.6345,44.6427,44.5357,44.5439,13690.0
2020-07-20 12:30:00,54.09,54.19,54.08,54.18,24354.0,44.5521,44.6345,44.5439,44.6263,24354.0
2020-07-20 12:35:00,54.18,54.21,54.17,54.21,11680.0,44.6263,44.651,44.618,44.651,11680.0
2020-07-20 12:40:00,54.2,54.24,54.17,54.19,15903.0,44.6427,44.6757,44.618,44.6345,15903.0
2020-07-20 12:45:00,54.2,54.22,54.15,54.18,18723.0,44.6427,44.6592,44.6015,44.6263,18723.0
2020-07-20 12:50:00,54.18,54.2,54.16,54.16,10790.0,44.6263,44.6427,44.6098,44.6098,10790.0
2020-07-20 12:55:00,54.16,54.19,54.16,54.17,13915.0,44.6098,44.6345,44.6098,44.618,13915.0
2020-07-20 13:00:00,54.18,54.21,54.17,54.2,13475.0,44.6263,44.651,44.618,44.6427,13475.0
2020-07-20 13:05:00,54.2,54.2,54.16,54.16,11091.0,44.6427,44.6427,44.6098,44.6098,11091.0
2020-07-20 13:10:00,54.17,54.19,54.13,54.19,7273.0,44.618,44.6345,44.5851,44.6345,7273.0
2020-07-20 13:15:00,54.19,54.22,54.18,54.22,8691.0,44.6345,44.6592,44.6263,44.6592,8691.0
2020-07-20 13:20:00,54.23,54.25,54.19,54.22,11340.0,44.6674,44.6839,44.6345,44.6592,11340.0
2020-07-20 13:25:00,54.22,54.27,54.21,54.27,14304.0,44.6592,44.7004,44.651,44.7004,14304.0
2020-07-20 13:30:00,54.26,54.27,54.17,54.17,14803.0,44.6922,44.7004,44.618,44.618,14803.0
2020-07-20 13:35:00,54.18,54.2,54.14,54.19,15058.0,44.6263,44.6427,44.5933,44.6345,15058.0
2020-07-20 13:40:00,54.18,54.26,54.17,54.25,7979.0,44.6263,44.6922,44.618,44.6839,7979.0
2020-07-20 13:45:00,54.24,54.25,54.22,54.23,7429.0,44.6757,44.6839,44.6592,44.6674,7429.0
2020-07-20 13:50:00,54.24,54.34,54.24,54.34,13040.0,44.6757,44.758,44.6757,44.758,13040.0
2020-07-20 13:55:00,54.34,54.42,54.33,54.39,8738.0,44.758,44.8239,44.7498,44.7992,8738.0
2020-07-20 14:00:00,54.38,54.4,54.33,54.39,15109.0,44.791,44.8075,44.7498,44.7992,15109.0
2020-07-20 14:05:00,54.39,54.39,54.34,54.36,19777.0,44.7992,44.7992,44.758,44.7745,19777.0
2020-07-20 14:10:00,54.36,54.37,54.31,54.31,15332.0,44.7745,44.7828,44.7333,44.7333,15332.0
2020-07-20 14:15:00,54.32,54.32,54.27,54.3,11148.0,44.7416,44.7416,44.7004,44.7251,11148.0
2020-07-20 14:20:00,54.3,54.3,54.22,54.23,14900.0,44.7251,44.7251,44.6592,44.6674,14900.0
2020-07-20 14:25:00,54.23,54.3,54.23,54.28,12520.0,44.6674,44.7251,44.6674,44.7086,12520.0
2020-07-20 14:30:00,54.28,54.31,54.23,54.23,12277.0,44.7086,44.7333,44.6674,44.6674,12277.0
2020-07-20 14:35:00,54.23,54.27,54.2,54.25,18618.0,44.6674,44.7004,44.6427,44.6839,18618.0
2020-07-20 14:40:00,54.25,54.29,54.23,54.29,10454.0,44.6839,44.7169,44.6674,44.7169,10454.0
2020-07-20 14:45:00,54.29,54.29,54.24,54.26,13924.0,44.7169,44.7169,44.6757,44.6922,13924.0
2020-07-20 14:50:00,54.26,54.28,54.23,54.26,7170.0,44.6922,44.7086,44.6674,44.6922,7170.0
2020-07-20 14:55:00,54.28,54.28,54.23,54.25,15070.0,44.7086,44.7086,44.6674,44.6839,15070.0
2020-07-20 15:00:00,54.25,54.27,54.19,54.21,28155.0,44.6839,44.7004,44.6345,44.651,28155.0
2020-07-20 15:05:00,54.22,54.22,54.19,54.2,13252.0,44.6592,44.6592,44.6345,44.6427,13252.0
2020-07-20 15:10:00,54.21,54.24,54.18,54.21,17118.0,44.651,44.6757,44.6263,44.651,17118.0
2020-07-20 15:15:00,54.22,54.25,54.2,54.21,14153.0,44.6592,44.6839,44.6427,44.651,14153.0
2020-07-20 15:20:00,54.22,54.28,54.22,54.25,19585.0,44.6592,44.7086,44.6592,44.6839,19585.0
2020-07-20 15:25:00,54.26,54.34,54.25,54.3,22705.0,44.6922,44.758,44.6839,44.7251,22705.0
2020-07-20 15:30:00,54.3,54.34,54.27,54.29,27511.0,44.7251,44.758,44.7004,44.7169,27511.0
2020-07-20 15:35:00,54.29,54.31,54.24,54.25,46471.0,44.7169,44.7333,44.6757,44.6839,46471.0
2020-07-20 15:40:00,54.26,54.31,54.24,54.29,50758.0,44.6922,44.7333,44.6757,44.7169,50758.0
2020-07-20 15:45:00,54.29,54.31,54.26,54.28,44269.0,44.7169,44.7333,44.6922,44.7086,44269.0
2020-07-20 15:50:00,54.29,54.3,54.2,54.21,59368.0,44.7169,44.7251,44.6427,44.651,59368.0
2020-07-20 15:55:00,54.21,54.27,54.14,54.26,252441.0,44.651,44.7004,44.5933,44.6922,252441.0
2020-07-21 09:30:00,54.23,54.42,54.22,54.31,115933.0,44.6674,44.8239,44.6592,44.7333,115933.0
2020-07-21 09:35:00,54.31,54.72,54.28,54.72,38559.0,44.7333,45.071,44.7086,45.071,38559.0
2020-07-21 09:40:00,54.72,54.81,54.69,54.76,49251.0,45.071,45.1452,45.0463,45.104,49251.0
2020-07-21 09:45:00,54.77,54.79,54.68,54.73,32037.0,45.1122,45.1287,45.0381,45.0793,32037.0
2020-07-21 09:50:00,54.74,54.88,54.74,54.83,44054.0,45.0875,45.2028,45.0875,45.1616,44054.0
2020-07-21 09:55:00,54.82,54.83,54.73,54.8,40292.0,45.1534,45.1616,45.0793,45.1369,40292.0
2020-07-21 10:00:00,54.81,54.93,54.77,54.91,28326.0,45.1452,45.244,45.1122,45.2275,28326.0
2020-07-21 10:05:00,54.91,55.11,54.9,55.09,66460.0,45.2275,45.3923,45.2193,45.3758,66460.0
2020-07-21 10:10:00,55.07,55.19,55.07,55.12,36288.0,45.3593,45.4582,45.3593,45.4005,36288.0
2020-07-21 10:15:00,55.12,55.12,54.99,55.06,25516.0,45.4005,45.4005,45.2934,45.3511,25516.0
2020-07-21 10:20:00,55.06,55.08,54.99,55.05,67192.0,45.3511,45.3676,45.2934,45.3428,67192.0
2020-07-21 10:25:00,55.05,55.08,54.9,54.98,40205.0,45.3428,45.3676,45.2193,45.2852,40205.0
2020-07-21 10:30:00,54.98,55.12,54.9,55.12,31160.0,45.2852,45.4005,45.2193,45.4005,31160.0
2020-07-21 10:35:00,55.12,55.18,55.08,55.14,54692.0,45.4005,45.4499,45.3676,45.417,54692.0
2020-07-21 10:40:00,55.14,55.15,55.05,55.11,30591.0,45.417,45.4252,45.3428,45.3923,30591.0
2020-07-21 10:45:00,55.1,55.23,54.92,55.23,78461.0,45.384,45.4911,45.2358,45.4911,78461.0
2020-07-21 10:50:00,55.22,55.39,55.22,55.26,56955.0,45.4829,45.6229,45.4829,45.5158,56955.0
2020-07-21 10:55:00,55.24,55.34,55.19,55.22,28238.0,45.4993,45.5817,45.4582,45.4829,28238.0
2020-07-21 11:00:00,55.22,55.28,55.17,55.19,19983.0,45.4829,45.5323,45.4417,45.4582,19983.0
2020-07-21 11:05:00,55.19,55.2,54.98,55.04,18956.0,45.4582,45.4664,45.2852,45.3346,18956.0
2020-07-21 11:10:00,55.02,55.04,54.92,54.98,22247.0,45.3181,45.3346,45.2358,45.2852,22247.0
2020-07-21 11:15:00,54.98,55.06,54.95,54.98,27513.0,45.2852,45.3511,45.2605,45.2852,27513.0
2020-07-21 11:20:00,54.97,55.0,54.91,54.98,25628.0,45.277,45.3017,45.2275,45.2852,25628.0
2020-07-21 11:25:00,54.98,55.01,54.93,54.96,31032.0,45.2852,45.3099,45.244,45.2687,31032.0
2020-07-21 11:30:00,54.96,54.97,54.89,54.96,18823.0,45.2687,45.277,45.2111,45.2687,18823.0
2020-07-21 11:35:00,54.97,55.07,54.96,55.06,18101.0,45.277,45.3593,45.2687,45.3511,18101.0
2020-07-21 11:40:00,55.05,55.05,54.96,55.05,11929.0,45.3428,45.3428,45.2687,45.3428,11929.0
2020-07-21 11:45:00,55.05,55.06,54.91,54.92,12618.0,45.3428,45.3511,45.2275,45.2358,12618.0
2020-07-21 11:50:00,54.92,54.94,54.86,54.87,16368.0,45.2358,45.2522,45.1864,45.1946,16368.0
2020-07-21 11:55:00,54.86,55.04,54.84,54.92,29849.0,45.1864,45.3346,45.1699,45.2358,29849.0
2020-07-21 12:00:00,54.92,55.02,54.88,54.93,19416.0,45.2358,45.3181,45.2028,45.244,19416.0
2020-07-21 12:05:00,54.94,54.96,54.9,54.91,11834.0,45.2522,45.2687,45.2193,45.2275,11834.0
2020-07-21 12:10:00,54.93,54.94,54.88,54.89,13733.0,45.244,45.2522,45.2028,45.2111,13733.0
2020-07-21 12:15:00,54.9,54.91,54.85,54.86,7522.0,45.2193,45.2275,45.1781,45.1864,7522.0
2020-07-21 12:20:00,54.87,54.88,54.83,54.85,43844.0,45.1946,45.2028,45.1616,45.1781,43844.0
2020-07-21 12:25:00,54.84,54.94,54.84,54.94,11328.0,45.1699,45.2522,45.1699,45.2522,11328.0
2020-07-21 12:30:00,54.94,54.99,54.94,54.94,12894.0,45.2522,45.2934,45.2522,45.2522,12894.0
2020-07-21 12:35:00,54.94,54.95,54.89,54.91,10671.0,45.2522,45.2605,45.2111,45.2275,10671.0
2020-07-21 12:40:00,54.9,54.94,54.89,54.93,16381.0,45.2193,45.2522,45.2111,45.244,16381.0
2020-07-21 12:45:00,54.93,54.94,54.9,54.93,19540.0,45.244,45.2522,45.2193,45.244,19540.0
2020-07-21 12:50:00,54.93,54.96,54.9,54.91,7851.0,45.244,45.2687,45.2193,45.2275,7851.0
2020-07-21 12:55:00,54.91,54.99,54.89,54.98,12708.0,45.2275,45.2934,45.2111,45.2852,12708.0
2020-07-21 13:00:00,54.99,55.04,54.97,55.01,14381.0,45.2934,45.3346,45.277,45.3099,14381.0
2020-07-21 13:05:00,55.01,55.01,54.96,55.0,12124.0,45.3099,45.3099,45.2687,45.3017,12124.0
2020-07-21 13:10:00,55.01,55.03,54.97,55.02,18533.0,45.3099,45.3264,45.277,45.3181,18533.0
2020-07-21 13:15:00,55.02,55.04,55.0,55.04,12462.0,45.3181,45.3346,45.3017,45.3346,12462.0
2020-07-21 13:20:00,55.03,55.05,55.02,55.03,12243.0,45.3264,45.3428,45.3181,45.3264,12243.0
2020-07-21 13:25:00,55.04,55.06,55.0,55.05,17965.0,45.3346,45.3511,45.3017,45.3428,17965.0
2020-07-21 13:30:00,55.05,55.1,55.01,55.02,21457.0,45.3428,45.384,45.3099,45.3181,21457.0
2020-07-21 13:35:00,55.03,55.08,55.02,55.08,14891.0,45.3264,45.3676,45.3181,45.3676,14891.0
2020-07-21 13:40:00,55.08,55.08,55.02,55.05,10888.0,45.3676,45.3676,45.3181,45.3428,10888.0
2020-07-21 13:45:00,55.05,55.1,55.03,55.07,26148.0,45.3428,45.384,45.3264,45.3593,26148.0
2020-07-21 13:50:00,55.07,55.07,55.0,55.02,16778.0,45.3593,45.3593,45.3017,45.3181,16778.0
2020-07-21 13:55:00,55.01,55.04,54.96,54.98,13266.0,45.3099,45.3346,45.2687,45.2852,13266.0
2020-07-21 14:00:00,54.97,54.99,54.94,54.94,14357.0,45.277,45.2934,45.2522,45.2522,14357.0
2020-07-21 14:05:00,54.95,54.96,54.92,54.92,14673.0,45.2605,45.2687,45.2358,45.2358,14673.0
2020-07-21 14:10:00,54.91,54.92,54.86,54.88,20537.0,45.2275,45.2358,45.1864,45.2028,20537.0
2020-07-21 14:15:00,54.88,54.88,54.79,54.83,14544.0,45.2028,45.2028,45.1287,45.1616,14544.0
2020-07-21 14:20:00,54.82,54.84,54.8,54.82,21906.0,45.1534,45.1699,45.1369,45.1534,21906.0
2020-07-21 14:25:00,54.81,54.82,54.75,54.79,41145.0,45.1452,45.1534,45.0957,45.1287,41145.0
2020-07-21 14:30:00,54.78,54.83,54.77,54.82,11871.0,45.1205,45.1616,45.1122,45.1534,11871.0
2020-07-21 14:35:00,54.82,54.83,54.76,54.83,17667.0,45.1534,45.1616,45.104,45.1616,17667.0
2020-07-21 14:40:00,54.83,54.87,54.77,54.8,13552.0,45.1616,45.1946,45.1122,45.1369,13552.0
2020-07-21 14:45:00,54.81,54.82,54.77,54.8,8834.0,45.1452,45.1534,45.1122,45.1369,8834.0
2020-07-21 14:50:00,54.79,54.84,54.75,54.76,15588.0,45.1287,45.1699,45.0957,45.104,15588.0
2020-07-21 14:55:00,54.76,54.78,54.69,54.7,70901.0,45.104,45.1205,45.0463,45.0546,70901.0
2020-07-21 15:00:00,54.72,54.8,54.6,54.8,39462.0,45.071,45.1369,44.9722,45.1369,39462.0
2020-07-21 15:05:00,54.79,54.89,54.73,54.84,35792.0,45.1287,45.2111,45.0793,45.1699,35792.0
2020-07-21 15:10:00,54.84,54.85,54.73,54.8,42770.0,45.1699,45.1781,45.0793,45.1369,42770.0
2020-07-21 15:15:00,54.81,54.85,54.67,54.73,34141.0,45.1452,45.1781,45.0299,45.0793,34141.0
2020-07-21 15:20:00,54.72,54.85,54.72,54.74,25030.0,45.071,45.1781,45.071,45.0875,25030.0
2020-07-21 15:25:00,54.75,54.76,54.62,54.66,20962.0,45.0957,45.104,44.9887,45.0216,20962.0
2020-07-21 15:30:00,54.67,54.73,54.63,54.64,24117.0,45.0299,45.0793,44.9969,45.0051,24117.0
2020-07-21 15:35:00,54.65,54.66,54.58,54.58,44117.0,45.0134,45.0216,44.9557,44.9557,44117.0
2020-07-21 15:40:00,54.59,54.61,54.55,54.56,40285.0,44.964,44.9804,44.931,44.9393,40285.0
2020-07-21 15:45:00,54.56,54.64,54.54,54.55,76500.0,44.9393,45.0051,44.9228,44.931,76500.0
2020-07-21 15:50:00,54.54,54.58,54.45,54.58,93020.0,44.9228,44.9557,44.8486,44.9557,93020.0
2020-07-21 15:55:00,54.57,54.88,54.57,54.87,402767.0,44.9475,45.2028,44.9475,45.1946,402767.0
2020-07-22 09:30:00,54.72,54.74,53.96,54.49,136914.0,45.071,45.0875,44.4451,44.8816,136914.0
2020-07-22 09:35:00,54.49,54.85,54.41,54.68,58844.0,44.8816,45.1781,44.8157,45.0381,58844.0
2020-07-22 09:40:00,54.66,54.95,54.64,54.89,63850.0,45.0216,45.2605,45.0051,45.2111,63850.0
2020-07-22 09:45:00,54.91,54.98,54.69,54.83,38569.0,45.2275,45.2852,45.0463,45.1616,38569.0
2020-07-22 09:50:00,54.85,54.95,54.82,54.94,58816.0,45.1781,45.2605,45.1534,45.2522,58816.0
2020-07-22 09:55:00,54.94,54.97,54.67,54.77,56406.0,45.2522,45.277,45.0299,45.1122,56406.0
2020-07-22 10:00:00,54.77,54.82,54.61,54.74,94974.0,45.1122,45.1534,44.9804,45.0875,94974.0
2020-07-22 10:05:00,54.75,54.94,54.7,54.84,43247.0,45.0957,45.2522,45.0546,45.1699,43247.0
2020-07-22 10:10:00,54.87,55.14,54.85,55.09,53064.0,45.1946,45.417,45.1781,45.3758,53064.0
2020-07-22 10:15:00,55.09,55.22,55.03,55.11,30987.0,45.3758,45.4829,45.3264,45.3923,30987.0
2020-07-22 10:20:00,55.13,55.25,55.08,55.13,38668.0,45.4087,45.5076,45.3676,45.4087,38668.0
2020-07-22 10:25:00,55.15,55.18,55.09,55.17,30587.0,45.4252,45.4499,45.3758,45.4417,30587.0
2020-07-22 10:30:00,55.19,55.22,55.05,55.07,33017.0,45.4582,45.4829,45.3428,45.3593,33017.0
2020-07-22 10:35:00,55.08,55.33,55.07,55.33,23298.0,45.3676,45.5735,45.3593,45.5735,23298.0
2020-07-22 10:40:00,55.33,55.39,55.28,55.38,23389.0,45.5735,45.6229,45.5323,45.6147,23389.0
2020-07-22 10:45:00,55.38,55.53,55.38,55.46,39407.0,45.6147,45.7382,45.6147,45.6806,39407.0
2020-07-22 10:50:00,55.45,55.47,55.36,55.41,25170.0,45.6723,45.6888,45.5982,45.6394,25170.0
2020-07-22 10:55:00,55.42,55.53,55.39,55.52,20597.0,45.6476,45.7382,45.6229,45.73,20597.0
2020-07-22 11:00:00,55.51,55.59,55.45,55.54,29378.0,45.7217,45.7876,45.6723,45.7464,29378.0
2020-07-22 11:05:00,55.53,55.56,55.47,55.52,16010.0,45.7382,45.7629,45.6888,45.73,16010.0
2020-07-22 11:10:00,55.51,55.57,55.45,55.55,18292.0,45.7217,45.7712,45.6723,45.7547,18292.0
2020-07-22 11:15:00,55.54,55.61,55.53,55.61,23962.0,45.7464,45.8041,45.7382,45.8041,23962.0
2020-07-22 11:20:00,55.61,55.7,55.6,55.68,28419.0,45.8041,45.8782,45.7959,45.8618,28419.0
2020-07-22 11:25:00,55.68,55.78,55.68,55.76,33292.0,45.8618,45.9441,45.8618,45.9277,33292.0
2020-07-22 11:30:00,55.76,55.77,55.69,55.73,29457.0,45.9277,45.9359,45.87,45.9029,29457.0
2020-07-22 11:35:00,55.72,55.87,55.72,55.87,18613.0,45.8947,46.0183,45.8947,46.0183,18613.0
2020-07-22 11:40:00,55.88,55.88,55.75,55.78,17895.0,46.0265,46.0265,45.9194,45.9441,17895.0
2020-07-22 11:45:00,55.8,55.82,55.75,55.8,15261.0,45.9606,45.9771,45.9194,45.9606,15261.0
2020-07-22 11:50:00,55.8,55.86,55.77,55.83,15632.0,45.9606,46.01,45.9359,45.9853,15632.0
2020-07-22 11:55:00,55.82,55.9,55.8,55.85,26208.0,45.9771,46.043,45.9606,46.0018,26208.0
2020-07-22 12:00:00,55.84,55.95,55.84,55.92,21588.0,45.9935,46.0841,45.9935,46.0594,21588.0
2020-07-22 12:05:00,55.92,55.97,55.89,55.89,28811.0,46.0594,46.1006,46.0347,46.0347,28811.0
2020-07-22 12:10:00,55.9,56.02,55.9,56.01,30322.0,46.043,46.1418,46.043,46.1336,30322.0
2020-07-22 12:15:00,56.02,56.08,55.99,56.03,16137.0,46.1418,46.1912,46.1171,46.15,16137.0
2020-07-22 12:20:00,56.03,56.06,55.96,55.98,36176.0,46.15,46.1748,46.0924,46.1089,36176.0
2020-07-22 12:25:00,55.98,56.09,55.97,56.02,55793.0,46.1089,46.1995,46.1006,46.1418,55793.0
2020-07-22 12:30:00,56.01,56.01,55.9,55.9,27507.0,46.1336,46.1336,46.043,46.043,27507.0
2020-07-22 12:35:00,55.91,56.0,55.88,55.99,20985.0,46.0512,46.1253,46.0265,46.1171,20985.0
2020-07-22 12:40:00,56.0,56.07,55.98,56.07,26569.0,46.1253,46.183,46.1089,46.183,26569.0
2020-07-22 12:45:00,56.07,56.07,56.03,56.06,14108.0,46.183,46.183,46.15,46.1748,14108.0
2020-07-22 12:50:00,56.06,56.12,56.05,56.11,10933.0,46.1748,46.2242,46.1665,46.2159,10933.0
2020-07-22 12:55:00,56.1,56.15,56.09,56.15,19416.0,46.2077,46.2489,46.1995,46.2489,19416.0
2020-07-22 13:00:00,56.15,56.18,56.1,56.14,14214.0,46.2489,46.2736,46.2077,46.2406,14214.0
2020-07-22 13:05:00,56.14,56.19,56.13,56.18,13307.0,46.2406,46.2818,46.2324,46.2736,13307.0
2020-07-22 13:10:00,56.19,56.27,56.15,56.23,26857.0,46.2818,46.3477,46.2489,46.3148,26857.0
2020-07-22 13:15:00,56.23,56.24,56.12,56.14,19013.0,46.3148,46.323,46.2242,46.2406,19013.0
2020-07-22 13:20:00,56.14,56.14,56.06,56.08,13733.0,46.2406,46.2406,46.1748,46.1912,13733.0
2020-07-22 13:25:00,56.08,56.11,56.01,56.03,18334.0,46.1912,46.2159,46.1336,46.15,18334.0
2020-07-22 13:30:00,56.01,56.05,55.96,55.99,17335.0,46.1336,46.1665,46.0924,46.1171,17335.0
2020-07-22 13:35:00,56.0,56.01,55.89,55.93,22175.0,46.1253,46.1336,46.0347,46.0677,22175.0
2020-07-22 13:40:00,55.93,55.93,55.81,55.85,23660.0,46.0677,46.0677,45.9688,46.0018,23660.0
2020-07-22 13:45:00,55.85,55.86,55.66,55.67,59651.0,46.0018,46.01,45.8453,45.8535,59651.0
2020-07-22 13:50:00,55.68,55.89,55.64,55.87,30947.0,45.8618,46.0347,45.8288,46.0183,30947.0
2020-07-22 13:55:00,55.88,55.88,55.8,55.84,17102.0,46.0265,46.0265,45.9606,45.9935,17102.0
2020-07-22 14:00:00,55.83,55.98,55.82,55.97,22400.0,45.9853,46.1089,45.9771,46.1006,22400.0
2020-07-22 14:05:00,55.96,56.01,55.95,55.99,16437.0,46.0924,46.1336,46.0841,46.1171,16437.0
2020-07-22 14:10:00,55.99,55.99,55.92,55.94,17265.0,46.1171,46.1171,46.0594,46.0759,17265.0
2020-07-22 14:15:00,55.93,56.03,55.91,56.03,14672.0,46.0677,46.15,46.0512,46.15,14672.0
2020-07-22 14:20:00,56.03,56.09,56.0,56.08,16121.0,46.15,46.1995,46.1253,46.1912,16121.0
2020-07-22 14:25:00,56.07,56.08,55.99,56.01,15720.0,46.183,46.1912,46.1171,46.1336,15720.0
2020-07-22 14:30:00,56.02,56.03,55.93,55.99,31888.0,46.1418,46.15,46.0677,46.1171,31888.0
2020-07-22 14:35:00,55.99,56.04,55.97,56.02,15811.0,46.1171,46.1583,46.1006,46.1418,15811.0
2020-07-22 14:40:00,56.02,56.04,55.98,56.02,20364.0,46.1418,46.1583,46.1089,46.1418,20364.0
2020-07-22 14:45:00,56.0,56.02,55.96,55.96,22422.0,46.1253,46.1418,46.0924,46.0924,22422.0
2020-07-22 14:50:00,55.96,56.05,55.96,56.0,19619.0,46.0924,46.1665,46.0924,46.1253,19619.0
2020-07-22 14:55:00,56.01,56.02,55.97,56.0,25389.0,46.1336,46.1418,46.1006,46.1253,25389.0
2020-07-22 15:00:00,56.01,56.05,55.95,56.04,29855.0,46.1336,46.1665,46.0841,46.1583,29855.0
2020-07-22 15:05:00,56.04,56.06,55.96,55.98,17247.0,46.1583,46.1748,46.0924,46.1089,17247.0
2020-07-22 15:10:00,55.98,56.05,55.95,56.05,36384.0,46.1089,46.1665,46.0841,46.1665,36384.0
2020-07-22 15:15:00,56.05,56.06,55.96,55.98,21385.0,46.1665,46.1748,46.0924,46.1089,21385.0
2020-07-22 15:20:00,55.98,56.02,55.94,55.95,25089.0,46.1089,46.1418,46.0759,46.0841,25089.0
2020-07-22 15:25:00,55.95,55.99,55.81,55.81,32118.0,46.0841,46.1171,45.9688,45.9688,32118.0
2020-07-22 15:30:00,55.82,55.84,55.69,55.69,38343.0,45.9771,45.9935,45.87,45.87,38343.0
2020-07-22 15:35:00,55.69,55.75,55.64,55.69,40106.0,45.87,45.9194,45.8288,45.87,40106.0
2020-07-22 15:40:00,55.7,55.75,55.66,55.74,48079.0,45.8782,45.9194,45.8453,45.9112,48079.0
2020-07-22 15:45:00,55.74,55.9,55.73,55.82,39669.0,45.9112,46.043,45.9029,45.9771,39669.0
2020-07-22 15:50:00,55.83,55.87,55.77,55.84,76316.0,45.9853,46.0183,45.9359,45.9935,76316.0
2020-07-22 15:55:00,55.84,55.9,55.75,55.77,263947.0,45.9935,46.043,45.9194,45.9359,263947.0
2020-07-23 09:30:00,55.59,55.95,55.51,55.79,77892.0,45.7876,46.0841,45.7217,45.9524,77892.0
2020-07-23 09:35:00,55.79,55.85,55.66,55.8,20525.0,45.9524,46.0018,45.8453,45.9606,20525.0
2020-07-23 09:40:00,55.76,55.79,55.62,55.63,19836.0,45.9277,45.9524,45.8123,45.8206,19836.0
2020-07-23 09:45:00,55.64,55.69,55.52,55.54,22063.0,45.8288,45.87,45.73,45.7464,22063.0
2020-07-23 09:50:00,55.52,55.54,55.39,55.41,33210.0,45.73,45.7464,45.6229,45.6394,33210.0
2020-07-23 09:55:00,55.38,55.52,55.32,55.47,36565.0,45.6147,45.73,45.5652,45.6888,36565.0
2020-07-23 10:00:00,55.48,55.61,55.45,55.6,30384.0,45.697,45.8041,45.6723,45.7959,30384.0
2020-07-23 10:05:00,55.59,55.65,55.5,55.51,33866.0,45.7876,45.837,45.7135,45.7217,33866.0
2020-07-23 10:10:00,55.53,55.58,55.5,55.54,31490.0,45.7382,45.7794,45.7135,45.7464,31490.0
2020-07-23 10:15:00,55.54,55.62,55.54,55.59,29350.0,45.7464,45.8123,45.7464,45.7876,29350.0
2020-07-23 10:20:00,55.59,55.7,55.58,55.69,123537.0,45.7876,45.8782,45.7794,45.87,123537.0
2020-07-23 10:25:00,55.71,55.78,55.71,55.75,30976.0,45.8865,45.9441,45.8865,45.9194,30976.0
2020-07-23 10:30:00,55.75,55.76,55.69,55.7,30585.0,45.9194,45.9277,45.87,45.8782,30585.0
2020-07-23 10:35:00,55.7,55.74,55.59,55.72,60465.0,45.8782,45.9112,45.7876,45.8947,60465.0
2020-07-23 10:40:00,55.73,55.8,55.71,55.79,24373.0,45.9029,45.9606,45.8865,45.9524,24373.0
2020-07-23 10:45:00,55.78,55.86,55.75,55.75,22989.0,45.9441,46.01,45.9194,45.9194,22989.0
2020-07-23 10:50:00,55.75,55.8,55.71,55.75,22537.0,45.9194,45.9606,45.8865,45.9194,22537.0
2020-07-23 10:55:00,55.75,55.77,55.64,55.65,16101.0,45.9194,45.9359,45.8288,45.837,16101.0
2020-07-23 11:00:00,55.66,55.68,55.6,55.65,22460.0,45.8453,45.8618,45.7959,45.837,22460.0
2020-07-23 11:05:00,55.66,55.71,55.64,55.7,23415.0,45.8453,45.8865,45.8288,45.8782,23415.0
2020-07-23 11:10:00,55.7,55.72,55.63,55.68,20087.0,45.8782,45.8947,45.8206,45.8618,20087.0
2020-07-23 11:15:00,55.68,55.71,55.63,55.7,17037.0,45.8618,45.8865,45.8206,45.8782,17037.0
2020-07-23 11:20:00,55.71,55.74,55.68,55.7,15453.0,45.8865,45.9112,45.8618,45.8782,15453.0
2020-07-23 11:25:00,55.71,55.78,55.71,55.78,18179.0,45.8865,45.9441,45.8865,45.9441,18179.0
2020-07-23 11:30:00,55.78,55.92,55.75,55.89,26823.0,45.9441,46.0594,45.9194,46.0347,26823.0
2020-07-23 11:35:00,55.88,55.98,55.82,55.98,37315.0,46.0265,46.1089,45.9771,46.1089,37315.0
2020-07-23 11:40:00,55.97,56.05,55.93,55.96,23469.0,46.1006,46.1665,46.0677,46.0924,23469.0
2020-07-23 11:45:00,55.98,55.99,55.94,55.96,14605.0,46.1089,46.1171,46.0759,46.0924,14605.0
2020-07-23 11:50:00,55.96,55.97,55.9,55.91,17123.0,46.0924,46.1006,46.043,46.0512,17123.0
2020-07-23 11:55:00,55.91,55.93,55.83,55.84,15491.0,46.0512,46.0677,45.9853,45.9935,15491.0
2020-07-23 12:00:00,55.83,55.92,55.83,55.87,56756.0,45.9853,46.0594,45.9853,46.0183,56756.0
2020-07-23 12:05:00,55.87,55.94,55.86,55.94,15176.0,46.0183,46.0759,46.01,46.0759,15176.0
2020-07-23 12:10:00,55.95,55.98,55.9,55.92,21638.0,46.0841,46.1089,46.043,46.0594,21638.0
2020-07-23 12:15:00,55.93,55.97,55.89,55.93,23739.0,46.0677,46.1006,46.0347,46.0677,23739.0
2020-07-23 12:20:00,55.91,55.97,55.91,55.95,16399.0,46.0512,46.1006,46.0512,46.0841,16399.0
2020-07-23 12:25:00,55.94,55.96,55.91,55.96,26110.0,46.0759,46.0924,46.0512,46.0924,26110.0
2020-07-23 12:30:00,55.97,55.99,55.9,55.97,13447.0,46.1006,46.1171,46.043,46.1006,13447.0
2020-07-23 12:35:00,55.97,56.0,55.95,55.98,20926.0,46.1006,46.1253,46.0841,46.1089,20926.0
2020-07-23 12:40:00,55.98,56.0,55.9,55.93,12755.0,46.1089,46.1253,46.043,46.0677,12755.0
2020-07-23 12:45:00,55.92,55.92,55.86,55.91,20948.0,46.0594,46.0594,46.01,46.0512,20948.0
2020-07-23 12:50:00,55.91,55.96,55.89,55.93,9738.0,46.0512,46.0924,46.0347,46.0677,9738.0
2020-07-23 12:55:00,55.93,55.93,55.87,55.89,12230.0,46.0677,46.0677,46.0183,46.0347,12230.0
2020-07-23 13:00:00,55.9,55.98,55.87,55.96,10988.0,46.043,46.1089,46.0183,46.0924,10988.0
2020-07-23 13:05:00,55.93,56.0,55.93,55.98,13781.0,46.0677,46.1253,46.0677,46.1089,13781.0
2020-07-23 13:10:00,55.97,55.99,55.94,55.95,13045.0,46.1006,46.1171,46.0759,46.0841,13045.0
2020-07-23 13:15:00,55.95,55.96,55.86,55.89,18367.0,46.0841,46.0924,46.01,46.0347,18367.0
2020-07-23 13:20:00,55.9,55.93,55.86,55.87,31619.0,46.043,46.0677,46.01,46.0183,31619.0
2020-07-23 13:25:00,55.87,55.92,55.85,55.91,15310.0,46.0183,46.0594,46.0018,46.0512,15310.0
2020-07-23 13:30:00,55.92,56.01,55.92,56.0,21496.0,46.0594,46.1336,46.0594,46.1253,21496.0
2020-07-23 13:35:00,56.0,56.05,55.95,55.96,16606.0,46.1253,46.1665,46.0841,46.0924,16606.0
2020-07-23 13:40:00,55.95,55.99,55.87,55.9,14984.0,46.0841,46.1171,46.0183,46.043,14984.0
2020-07-23 13:45:00,55.9,55.96,55.88,55.95,21845.0,46.043,46.0924,46.0265,46.0841,21845.0
2020-07-23 13:50:00,55.95,55.99,55.87,55.88,16767.0,46.0841,46.1171,46.0183,46.0265,16767.0
2020-07-23 13:55:00,55.89,55.9,55.84,55.87,15587.0,46.0347,46.043,45.9935,46.0183,15587.0
2020-07-23 14:00:00,55.87,55.91,55.73,55.77,27911.0,46.0183,46.0512,45.9029,45.9359,27911.0
2020-07-23 14:05:00,55.77,55.83,55.67,55.67,24232.0,45.9359,45.9853,45.8535,45.8535,24232.0
2020-07-23 14:10:00,55.66,55.67,55.59,55.65,27407.0,45.8453,45.8535,45.7876,45.837,27407.0
2020-07-23 14:15:00,55.65,55.65,55.53,55.6,24717.0,45.837,45.837,45.7382,45.7959,24717.0
2020-07-23 14:20:00,55.59,55.61,55.47,55.59,22196.0,45.7876,45.8041,45.6888,45.7876,22196.0
2020-07-23 14:25:00,55.59,55.59,55.52,55.56,18343.0,45.7876,45.7876,45.73,45.7629,18343.0
2020-07-23 14:30:00,55.55,55.67,55.51,55.63,25066.0,45.7547,45.8535,45.7217,45.8206,25066.0
2020-07-23 14:35:00,55.64,55.64,55.46,55.46,13150.0,45.8288,45.8288,45.6806,45.6806,13150.0
2020-07-23 14:40:00,55.47,55.55,55.47,55.51,30962.0,45.6888,45.7547,45.6888,45.7217,30962.0
2020-07-23 14:45:00,55.51,55.52,55.41,55.49,25448.0,45.7217,45.73,45.6394,45.7053,25448.0
2020-07-23 14:50:00,55.49,55.57,55.48,55.54,22591.0,45.7053,45.7712,45.697,45.7464,22591.0
2020-07-23 14:55:00,55.53,55.54,55.45,55.46,27490.0,45.7382,45.7464,45.6723,45.6806,27490.0
2020-07-23 15:00:00,55.46,55.57,55.46,55.57,24263.0,45.6806,45.7712,45.6806,45.7712,24263.0
2020-07-23 15:05:00,55.57,55.58,55.46,55.52,41941.0,45.7712,45.7794,45.6806,45.73,41941.0
2020-07-23 15:10:00,55.53,55.58,55.47,55.51,34110.0,45.7382,45.7794,45.6888,45.7217,34110.0
2020-07-23 15:15:00,55.48,55.57,55.48,55.49,25890.0,45.697,45.7712,45.697,45.7053,25890.0
2020-07-23 15:20:00,55.5,55.54,55.42,55.42,46661.0,45.7135,45.7464,45.6476,45.6476,46661.0
2020-07-23 15:25:00,55.43,55.49,55.4,55.41,43545.0,45.6558,45.7053,45.6311,45.6394,43545.0
2020-07-23 15:30:00,55.41,55.48,55.3,55.46,76098.0,45.6394,45.697,45.5488,45.6806,76098.0
2020-07-23 15:35:00,55.46,55.53,55.39,55.4,63884.0,45.6806,45.7382,45.6229,45.6311,63884.0
2020-07-23 15:40:00,55.39,55.44,55.35,55.39,45811.0,45.6229,45.6641,45.5899,45.6229,45811.0
2020-07-23 15:45:00,55.39,55.42,55.3,55.35,62799.0,45.6229,45.6476,45.5488,45.5899,62799.0
2020-07-23 15:50:00,55.34,55.37,55.17,55.3,146776.0,45.5817,45.6064,45.4417,45.5488,146776.0
2020-07-23 15:55:00,55.3,55.58,55.29,55.56,236019.0,45.5488,45.7794,45.5405,45.7629,236019.0
2020-07-24 09:30:00,55.84,55.93,55.75,55.79,69308.0,45.9935,46.0677,45.9194,45.9524,69308.0
2020-07-24 09:35:00,55.76,56.14,55.75,56.13,38390.0,45.9277,46.2406,45.9194,46.2324,38390.0
2020-07-24 09:40:00,56.13,56.3,56.04,56.07,43865.0,46.2324,46.3724,46.1583,46.183,43865.0
2020-07-24 09:45:00,56.09,56.14,55.82,55.84,36628.0,46.1995,46.2406,45.9771,45.9935,36628.0
2020-07-24 09:50:00,55.86,56.0,55.62,55.65,25029.0,46.01,46.1253,45.8123,45.837,25029.0
2020-07-24 09:55:00,55.63,55.65,55.45,55.46,22679.0,45.8206,45.837,45.6723,45.6806,22679.0
2020-07-24 10:00:00,55.47,55.56,55.45,55.55,32777.0,45.6888,45.7629,45.6723,45.7547,32777.0
2020-07-24 10:05:00,55.55,55.57,55.44,55.55,13813.0,45.7547,45.7712,45.6641,45.7547,13813.0
2020-07-24 10:10:00,55.52,55.57,55.45,55.48,38061.0,45.73,45.7712,45.6723,45.697,38061.0
2020-07-24 10:15:00,55.48,55.57,55.42,55.51,35738.0,45.697,45.7712,45.6476,45.7217,35738.0
2020-07-24 10:20:00,55.5,55.5,55.42,55.49,31427.0,45.7135,45.7135,45.6476,45.7053,31427.0
2020-07-24 10:25:00,55.5,55.5,55.41,55.41,20101.0,45.7135,45.7135,45.6394,45.6394,20101.0
2020-07-24 10:30:00,55.42,55.5,55.34,55.41,24374.0,45.6476,45.7135,45.5817,45.6394,24374.0
2020-07-24 10:35:00,55.43,55.47,55.33,55.44,18982.0,45.6558,45.6888,45.5735,45.6641,18982.0
2020-07-24 10:40:00,55.45,55.47,55.33,55.36,16509.0,45.6723,45.6888,45.5735,45.5982,16509.0
2020-07-24 10:45:00,55.38,55.41,55.29,55.38,14961.0,45.6147,45.6394,45.5405,45.6147,14961.0
2020-07-24 10:50:00,55.38,55.45,55.34,55.34,29833.0,45.6147,45.6723,45.5817,45.5817,29833.0
2020-07-24 10:55:00,55.34,55.36,55.25,55.33,22677.0,45.5817,45.5982,45.5076,45.5735,22677.0
2020-07-24 11:00:00,55.33,55.46,55.31,55.46,12394.0,45.5735,45.6806,45.557,45.6806,12394.0
2020-07-24 11:05:00,55.45,55.47,55.37,55.38,27127.0,45.6723,45.6888,45.6064,45.6147,27127.0
2020-07-24 11:10:00,55.39,55.42,55.33,55.33,15899.0,45.6229,45.6476,45.5735,45.5735,15899.0
2020-07-24 11:15:00,55.32,55.4,55.26,55.26,19737.0,45.5652,45.6311,45.5158,45.5158,19737.0
2020-07-24 11:20:00,55.26,55.27,55.16,55.19,19588.0,45.5158,45.5241,45.4335,45.4582,19588.0
2020-07-24 11:25:00,55.19,55.21,55.02,55.03,21899.0,45.4582,45.4746,45.3181,45.3264,21899.0
2020-07-24 11:30:00,55.01,55.04,54.92,54.95,23714.0,45.3099,45.3346,45.2358,45.2605,23714.0
2020-07-24 11:35:00,54.96,55.01,54.91,54.98,24031.0,45.2687,45.3099,45.2275,45.2852,24031.0
2020-07-24 11:40:00,54.98,55.0,54.9,54.91,23158.0,45.2852,45.3017,45.2193,45.2275,23158.0
2020-07-24 11:45:00,54.91,54.91,54.83,54.88,20470.0,45.2275,45.2275,45.1616,45.2028,20470.0
2020-07-24 11:50:00,54.87,54.93,54.85,54.92,12140.0,45.1946,45.244,45.1781,45.2358,12140.0
2020-07-24 11:55:00,54.92,54.95,54.89,54.92,14366.0,45.2358,45.2605,45.2111,45.2358,14366.0
2020-07-24 12:00:00,54.94,54.97,54.9,54.92,13120.0,45.2522,45.277,45.2193,45.2358,13120.0
2020-07-24 12:05:00,54.93,54.97,54.89,54.97,11488.0,45.244,45.277,45.2111,45.277,11488.0
2020-07-24 12:10:00,54.97,55.07,54.96,55.06,17889.0,45.277,45.3593,45.2687,45.3511,17889.0
2020-07-24 12:15:00,55.07,55.1,55.03,55.09,14556.0,45.3593,45.384,45.3264,45.3758,14556.0
2020-07-24 12:20:00,55.09,55.11,55.03,55.07,11509.0,45.3758,45.3923,45.3264,45.3593,11509.0
2020-07-24 12:25:00,55.07,55.11,55.04,55.07,14241.0,45.3593,45.3923,45.3346,45.3593,14241.0
2020-07-24 12:30:00,55.06,55.17,55.05,55.16,10016.0,45.3511,45.4417,45.3428,45.4335,10016.0
2020-07-24 12:35:00,55.18,55.21,55.13,55.14,15808.0,45.4499,45.4746,45.4087,45.417,15808.0
2020-07-24 12:40:00,55.13,55.14,55.07,55.07,8858.0,45.4087,45.417,45.3593,45.3593,8858.0
2020-07-24 12:45:00,55.09,55.11,55.04,55.05,12945.0,45.3758,45.3923,45.3346,45.3428,12945.0
2020-07-24 12:50:00,55.06,55.13,55.04,55.05,50142.0,45.3511,45.4087,45.3346,45.3428,50142.0
2020-07-24 12:55:00,55.05,55.05,54.98,55.01,12915.0,45.3428,45.3428,45.2852,45.3099,12915.0
2020-07-24 13:00:00,55.0,55.01,54.94,54.96,19731.0,45.3017,45.3099,45.2522,45.2687,19731.0
2020-07-24 13:05:00,54.96,54.96,54.9,54.94,22590.0,45.2687,45.2687,45.2193,45.2522,22590.0
2020-07-24 13:10:00,54.94,55.0,54.92,54.99,55393.0,45.2522,45.3017,45.2358,45.2934,55393.0
2020-07-24 13:15:00,54.98,55.03,54.92,55.02,14993.0,45.2852,45.3264,45.2358,45.3181,14993.0
2020-07-24 13:20:00,55.02,55.04,54.94,54.95,9827.0,45.3181,45.3346,45.2522,45.2605,9827.0
2020-07-24 13:25:00,54.96,54.96,54.89,54.9,11973.0,45.2687,45.2687,45.2111,45.2193,11973.0
2020-07-24 13:30:00,54.9,54.91,54.8,54.8,12194.0,45.2193,45.2275,45.1369,45.1369,12194.0
2020-07-24 13:35:00,54.81,54.85,54.76,54.77,20392.0,45.1452,45.1781,45.104,45.1122,20392.0
2020-07-24 13:40:00,54.76,54.78,54.7,54.7,18299.0,45.104,45.1205,45.0546,45.0546,18299.0
2020-07-24 13:45:00,54.69,54.75,54.68,54.72,21264.0,45.0463,45.0957,45.0381,45.071,21264.0
2020-07-24 13:50:00,54.71,54.74,54.65,54.72,18079.0,45.0628,45.0875,45.0134,45.071,18079.0
2020-07-24 13:55:00,54.75,54.78,54.7,54.76,10887.0,45.0957,45.1205,45.0546,45.104,10887.0
2020-07-24 14:00:00,54.76,54.8,54.74,54.76,26465.0,45.104,45.1369,45.0875,45.104,26465.0
2020-07-24 14:05:00,54.75,54.79,54.73,54.77,10694.0,45.0957,45.1287,45.0793,45.1122,10694.0
2020-07-24 14:10:00,54.77,54.83,54.76,54.83,13398.0,45.1122,45.1616,45.104,45.1616,13398.0
2020-07-24 14:15:00,54.82,54.84,54.78,54.78,9988.0,45.1534,45.1699,45.1205,45.1205,9988.0
2020-07-24 14:20:00,54.79,54.83,54.76,54.8,7390.0,45.1287,45.1616,45.104,45.1369,7390.0
2020-07-24 14:25:00,54.8,54.84,54.76,54.84,21333.0,45.1369,45.1699,45.104,45.1699,21333.0
2020-07-24 14:30:00,54.84,54.85,54.79,54.84,21495.0,45.1699,45.1781,45.1287,45.1699,21495.0
2020-07-24 14:35:00,54.84,54.91,54.83,54.91,15912.0,45.1699,45.2275,45.1616,45.2275,15912.0
2020-07-24 14:40:00,54.91,54.93,54.84,54.85,15219.0,45.2275,45.244,45.1699,45.1781,15219.0
2020-07-24 14:45:00,54.85,54.93,54.84,54.93,18191.0,45.1781,45.244,45.1699,45.244,18191.0
2020-07-24 14:50:00,54.93,54.93,54.86,54.87,18020.0,45.244,45.244,45.1864,45.1946,18020.0
2020-07-24 14:55:00,54.88,54.88,54.81,54.85,19291.0,45.2028,45.2028,45.1452,45.1781,19291.0
2020-07-24 15:00:00,54.84,54.87,54.79,54.86,12637.0,45.1699,45.1946,45.1287,45.1864,12637.0
2020-07-24 15:05:00,54.85,54.85,54.78,54.83,31558.0,45.1781,45.1781,45.1205,45.1616,31558.0
2020-07-24 15:10:00,54.83,54.84,54.75,54.75,18899.0,45.1616,45.1699,45.0957,45.0957,18899.0
2020-07-24 15:15:00,54.76,54.77,54.66,54.68,32081.0,45.104,45.1122,45.0216,45.0381,32081.0
2020-07-24 15:20:00,54.69,54.74,54.68,54.72,45165.0,45.0463,45.0875,45.0381,45.071,45165.0
2020-07-24 15:25:00,54.73,54.75,54.67,54.7,25643.0,45.0793,45.0957,45.0299,45.0546,25643.0
2020-07-24 15:30:00,54.69,54.77,54.69,54.75,31801.0,45.0463,45.1122,45.0463,45.0957,31801.0
2020-07-24 15:35:00,54.75,54.94,54.75,54.88,38647.0,45.0957,45.2522,45.0957,45.2028,38647.0
2020-07-24 15:40:00,54.89,54.93,54.84,54.85,32300.0,45.2111,45.244,45.1699,45.1781,32300.0
2020-07-24 15:45:00,54.85,54.92,54.83,54.83,64666.0,45.1781,45.2358,45.1616,45.1616,64666.0
2020-07-24 15:50:00,54.83,54.98,54.83,54.84,95513.0,45.1616,45.2852,45.1616,45.1699,95513.0
2020-07-24 15:55:00,54.85,54.9,54.81,54.84,160027.0,45.1781,45.2193,45.1452,45.1699,160027.0
2020-07-27 09:30:00,54.77,54.84,54.6,54.76,110942.0,45.1122,45.1699,44.9722,45.104,110942.0
2020-07-27 09:35:00,54.75,54.78,54.44,54.49,37929.0,45.0957,45.1205,44.8404,44.8816,37929.0
2020-07-27 09:40:00,54.5,54.66,54.42,54.51,39407.0,44.8898,45.0216,44.8239,44.8981,39407.0
2020-07-27 09:45:00,54.52,54.54,54.3,54.3,31538.0,44.9063,44.9228,44.7251,44.7251,31538.0
2020-07-27 09:50:00,54.3,54.4,54.26,54.34,42766.0,44.7251,44.8075,44.6922,44.758,42766.0
2020-07-27 09:55:00,54.33,54.45,54.27,54.41,26995.0,44.7498,44.8486,44.7004,44.8157,26995.0
2020-07-27 10:00:00,54.41,54.41,54.18,54.23,36573.0,44.8157,44.8157,44.6263,44.6674,36573.0
2020-07-27 10:05:00,54.22,54.4,54.2,54.37,25971.0,44.6592,44.8075,44.6427,44.7828,25971.0
2020-07-27 10:10:00,54.37,54.37,54.19,54.19,33935.0,44.7828,44.7828,44.6345,44.6345,33935.0
2020-07-27 10:15:00,54.2,54.23,54.02,54.1,34414.0,44.6427,44.6674,44.4945,44.5604,34414.0
2020-07-27 10:20:00,54.07,54.25,54.05,54.16,28842.0,44.5357,44.6839,44.5192,44.6098,28842.0
2020-07-27 10:25:00,54.17,54.27,54.12,54.21,20944.0,44.618,44.7004,44.5768,44.651,20944.0
2020-07-27 10:30:00,54.23,54.23,54.06,54.13,42323.0,44.6674,44.6674,44.5274,44.5851,42323.0
2020-07-27 10:35:00,54.13,54.21,54.11,54.2,16568.0,44.5851,44.651,44.5686,44.6427,16568.0
2020-07-27 10:40:00,54.2,54.26,54.18,54.24,18838.0,44.6427,44.6922,44.6263,44.6757,18838.0
2020-07-27 10:45:00,54.24,54.36,54.24,54.33,24402.0,44.6757,44.7745,44.6757,44.7498,24402.0
2020-07-27 10:50:00,54.33,54.42,54.3,54.33,17214.0,44.7498,44.8239,44.7251,44.7498,17214.0
2020-07-27 10:55:00,54.33,54.4,54.33,54.35,12102.0,44.7498,44.8075,44.7498,44.7663,12102.0
2020-07-27 11:00:00,54.34,54.38,54.28,54.29,17864.0,44.758,44.791,44.7086,44.7169,17864.0
2020-07-27 11:05:00,54.3,54.45,54.29,54.4,12281.0,44.7251,44.8486,44.7169,44.8075,12281.0
2020-07-27 11:10:00,54.4,54.5,54.37,54.48,14411.0,44.8075,44.8898,44.7828,44.8734,14411.0
2020-07-27 11:15:00,54.47,54.5,54.42,54.46,21201.0,44.8651,44.8898,44.8239,44.8569,21201.0
2020-07-27 11:20:00,54.46,54.48,54.41,54.46,11193.0,44.8569,44.8734,44.8157,44.8569,11193.0
2020-07-27 11:25:00,54.45,54.49,54.41,54.45,16663.0,44.8486,44.8816,44.8157,44.8486,16663.0
2020-07-27 11:30:00,54.49,54.5,54.41,54.43,14553.0,44.8816,44.8898,44.8157,44.8322,14553.0
2020-07-27 11:35:00,54.4,54.41,54.32,54.34,13455.0,44.8075,44.8157,44.7416,44.758,13455.0
2020-07-27 11:40:00,54.33,54.36,54.28,54.31,17531.0,44.7498,44.7745,44.7086,44.7333,17531.0
2020-07-27 11:45:00,54.31,54.32,54.23,54.27,24571.0,44.7333,44.7416,44.6674,44.7004,24571.0
2020-07-27 11:50:00,54.27,54.32,54.26,54.3,18569.0,44.7004,44.7416,44.6922,44.7251,18569.0
2020-07-27 11:55:00,54.3,54.37,54.3,54.32,17069.0,44.7251,44.7828,44.7251,44.7416,17069.0
2020-07-27 12:00:00,54.32,54.38,54.32,54.37,6185.0,44.7416,44.791,44.7416,44.7828,6185.0
2020-07-27 12:05:00,54.38,54.39,54.35,54.39,12472.0,44.791,44.7992,44.7663,44.7992,12472.0
2020-07-27 12:10:00,54.37,54.37,54.31,54.32,9154.0,44.7828,44.7828,44.7333,44.7416,9154.0
2020-07-27 12:15:00,54.32,54.34,54.29,54.32,13043.0,44.7416,44.758,44.7169,44.7416,13043.0
2020-07-27 12:20:00,54.31,54.34,54.29,54.34,15189.0,44.7333,44.758,44.7169,44.758,15189.0
2020-07-27 12:25:00,54.33,54.35,54.28,54.3,28464.0,44.7498,44.7663,44.7086,44.7251,28464.0
2020-07-27 12:30:00,54.31,54.38,54.29,54.31,24117.0,44.7333,44.791,44.7169,44.7333,24117.0
2020-07-27 12:35:00,54.32,54.32,54.27,54.28,6721.0,44.7416,44.7416,44.7004,44.7086,6721.0
2020-07-27 12:40:00,54.26,54.29,54.21,54.22,13653.0,44.6922,44.7169,44.651,44.6592,13653.0
2020-07-27 12:45:00,54.22,54.25,54.2,54.22,6759.0,44.6592,44.6839,44.6427,44.6592,6759.0
2020-07-27 12:50:00,54.22,54.26,54.2,54.21,9027.0,44.6592,44.6922,44.6427,44.651,9027.0
2020-07-27 12:55:00,54.21,54.26,54.2,54.21,5530.0,44.651,44.6922,44.6427,44.651,5530.0
2020-07-27 13:00:00,54.21,54.24,54.18,54.23,76249.0,44.651,44.6757,44.6263,44.6674,76249.0
2020-07-27 13:05:00,54.23,54.27,54.2,54.27,10170.0,44.6674,44.7004,44.6427,44.7004,10170.0
2020-07-27 13:10:00,54.27,54.34,54.26,54.31,7780.0,44.7004,44.758,44.6922,44.7333,7780.0
2020-07-27 13:15:00,54.31,54.35,54.29,54.34,9845.0,44.7333,44.7663,44.7169,44.758,9845.0
2020-07-27 13:20:00,54.33,54.34,54.29,54.33,7268.0,44.7498,44.758,44.7169,44.7498,7268.0
2020-07-27 13:25:00,54.33,54.35,54.29,54.34,14737.0,44.7498,44.7663,44.7169,44.758,14737.0
2020-07-27 13:30:00,54.35,54.39,54.33,54.36,20052.0,44.7663,44.7992,44.7498,44.7745,20052.0
2020-07-27 13:35:00,54.35,54.39,54.35,54.35,26909.0,44.7663,44.7992,44.7663,44.7663,26909.0
2020-07-27 13:40:00,54.35,54.5,54.33,54.48,28965.0,44.7663,44.8898,44.7498,44.8734,28965.0
2020-07-27 13:45:00,54.48,54.6,54.47,54.54,17093.0,44.8734,44.9722,44.8651,44.9228,17093.0
2020-07-27 13:50:00,54.53,54.56,54.49,54.51,20442.0,44.9145,44.9393,44.8816,44.8981,20442.0
2020-07-27 13:55:00,54.52,54.56,54.5,54.5,10134.0,44.9063,44.9393,44.8898,44.8898,10134.0
2020-07-27 14:00:00,54.51,54.53,54.4,54.41,16849.0,44.8981,44.9145,44.8075,44.8157,16849.0
2020-07-27 14:05:00,54.42,54.42,54.37,54.4,20301.0,44.8239,44.8239,44.7828,44.8075,20301.0
2020-07-27 14:10:00,54.4,54.4,54.35,54.37,16425.0,44.8075,44.8075,44.7663,44.7828,16425.0
2020-07-27 14:15:00,54.37,54.38,54.31,54.35,13009.0,44.7828,44.791,44.7333,44.7663,13009.0
2020-07-27 14:20:00,54.35,54.35,54.26,54.26,11761.0,44.7663,44.7663,44.6922,44.6922,11761.0
2020-07-27 14:25:00,54.26,54.26,54.21,54.22,31372.0,44.6922,44.6922,44.651,44.6592,31372.0
2020-07-27 14:30:00,54.23,54.26,54.2,54.23,18965.0,44.6674,44.6922,44.6427,44.6674,18965.0
2020-07-27 14:35:00,54.23,54.26,54.21,54.24,14815.0,44.6674,44.6922,44.651,44.6757,14815.0
2020-07-27 14:40:00,54.23,54.26,54.2,54.21,12346.0,44.6674,44.6922,44.6427,44.651,12346.0
2020-07-27 14:45:00,54.21,54.23,54.14,54.15,19475.0,44.651,44.6674,44.5933,44.6015,19475.0
2020-07-27 14:50:00,54.15,54.19,54.13,54.14,16255.0,44.6015,44.6345,44.5851,44.5933,16255.0
2020-07-27 14:55:00,54.14,54.14,54.06,54.09,29492.0,44.5933,44.5933,44.5274,44.5521,29492.0
2020-07-27 15:00:00,54.1,54.13,54.02,54.02,28896.0,44.5604,44.5851,44.4945,44.4945,28896.0
2020-07-27 15:05:00,54.03,54.08,54.01,54.02,16745.0,44.5027,44.5439,44.4862,44.4945,16745.0
2020-07-27 15:10:00,54.01,54.03,53.96,53.98,46923.0,44.4862,44.5027,44.4451,44.4615,46923.0
2020-07-27 15:15:00,53.98,54.07,53.98,54.0,29230.0,44.4615,44.5357,44.4615,44.478,29230.0
2020-07-27 15:20:00,54.0,54.0,53.94,53.96,22297.0,44.478,44.478,44.4286,44.4451,22297.0
2020-07-27 15:25:00,53.96,54.09,53.96,54.03,26507.0,44.4451,44.5521,44.4451,44.5027,26507.0
2020-07-27 15:30:00,54.03,54.1,54.01,54.08,27053.0,44.5027,44.5604,44.4862,44.5439,27053.0
2020-07-27 15:35:00,54.08,54.12,54.03,54.05,29256.0,44.5439,44.5768,44.5027,44.5192,29256.0
2020-07-27 15:40:00,54.05,54.14,54.04,54.05,41098.0,44.5192,44.5933,44.5109,44.5192,41098.0
2020-07-27 15:45:00,54.05,54.15,54.02,54.14,74306.0,44.5192,44.6015,44.4945,44.5933,74306.0
2020-07-27 15:50:00,54.12,54.16,54.07,54.13,90226.0,44.5768,44.6098,44.5357,44.5851,90226.0
2020-07-27 15:55:00,54.13,54.26,54.12,54.26,171071.0,44.5851,44.6922,44.5768,44.6922,171071.0
2020-07-28 09:30:00,54.1,54.64,54.1,54.48,49950.0,44.5604,45.0051,44.5604,44.8734,49950.0
2020-07-28 09:35:00,54.49,54.75,54.42,54.58,29911.0,44.8816,45.0957,44.8239,44.9557,29911.0
2020-07-28 09:40:00,54.59,54.74,54.53,54.72,29574.0,44.964,45.0875,44.9145,45.071,29574.0
2020-07-28 09:45:00,54.72,54.82,54.69,54.71,27723.0,45.071,45.1534,45.0463,45.0628,27723.0
2020-07-28 09:50:00,54.7,54.78,54.65,54.71,34989.0,45.0546,45.1205,45.0134,45.0628,34989.0
2020-07-28 09:55:00,54.71,54.8,54.67,54.68,21693.0,45.0628,45.1369,45.0299,45.0381,21693.0
2020-07-28 10:00:00,54.66,54.77,54.62,54.71,32608.0,45.0216,45.1122,44.9887,45.0628,32608.0
2020-07-28 10:05:00,54.71,54.87,54.67,54.85,30671.0,45.0628,45.1946,45.0299,45.1781,30671.0
2020-07-28 10:10:00,54.83,55.01,54.83,55.01,34621.0,45.1616,45.3099,45.1616,45.3099,34621.0
2020-07-28 10:15:00,55.02,55.18,55.01,55.14,28466.0,45.3181,45.4499,45.3099,45.417,28466.0
2020-07-28 10:20:00,55.13,55.19,55.09,55.17,10620.0,45.4087,45.4582,45.3758,45.4417,10620.0
2020-07-28 10:25:00,55.16,55.18,55.08,55.18,13839.0,45.4335,45.4499,45.3676,45.4499,13839.0
2020-07-28 10:30:00,55.19,55.22,55.08,55.15,25252.0,45.4582,45.4829,45.3676,45.4252,25252.0
2020-07-28 10:35:00,55.16,55.18,55.12,55.14,16449.0,45.4335,45.4499,45.4005,45.417,16449.0
2020-07-28 10:40:00,55.14,55.16,55.04,55.07,19137.0,45.417,45.4335,45.3346,45.3593,19137.0
2020-07-28 10:45:00,55.07,55.22,55.05,55.2,18420.0,45.3593,45.4829,45.3428,45.4664,18420.0
2020-07-28 10:50:00,55.21,55.27,55.19,55.27,16211.0,45.4746,45.5241,45.4582,45.5241,16211.0
2020-07-28 10:55:00,55.29,55.36,55.25,55.28,37114.0,45.5405,45.5982,45.5076,45.5323,37114.0
2020-07-28 11:00:00,55.28,55.34,55.26,55.33,20299.0,45.5323,45.5817,45.5158,45.5735,20299.0
2020-07-28 11:05:00,55.32,55.42,55.31,55.42,23558.0,45.5652,45.6476,45.557,45.6476,23558.0
2020-07-28 11:10:00,55.41,55.55,55.41,55.48,32976.0,45.6394,45.7547,45.6394,45.697,32976.0
2020-07-28 11:15:00,55.48,55.5,55.43,55.45,15530.0,45.697,45.7135,45.6558,45.6723,15530.0
2020-07-28 11:20:00,55.48,55.5,55.43,55.47,16882.0,45.697,45.7135,45.6558,45.6888,16882.0
2020-07-28 11:25:00,55.47,55.59,55.46,55.57,20343.0,45.6888,45.7876,45.6806,45.7712,20343.0
2020-07-28 11:30:00,55.57,55.64,55.54,55.55,21794.0,45.7712,45.8288,45.7464,45.7547,21794.0
2020-07-28 11:35:00,55.54,55.55,55.45,55.52,14985.0,45.7464,45.7547,45.6723,45.73,14985.0
2020-07-28 11:40:00,55.52,55.56,55.42,55.42,22616.0,45.73,45.7629,45.6476,45.6476,22616.0
2020-07-28 11:45:00,55.43,55.44,55.35,55.38,12105.0,45.6558,45.6641,45.5899,45.6147,12105.0
2020-07-28 11:50:00,55.37,55.37,55.31,55.32,11315.0,45.6064,45.6064,45.557,45.5652,11315.0
2020-07-28 11:55:00,55.31,55.33,55.24,55.32,13868.0,45.557,45.5735,45.4993,45.5652,13868.0
2020-07-28 12:00:00,55.3,55.36,55.29,55.29,23504.0,45.5488,45.5982,45.5405,45.5405,23504.0
2020-07-28 12:05:00,55.3,55.39,55.29,55.33,30637.0,45.5488,45.6229,45.5405,45.5735,30637.0
2020-07-28 12:10:00,55.33,55.36,55.29,55.32,31952.0,45.5735,45.5982,45.5405,45.5652,31952.0
2020-07-28 12:15:00,55.33,55.35,55.29,55.29,7627.0,45.5735,45.5899,45.5405,45.5405,7627.0
2020-07-28 12:20:00,55.29,55.3,55.17,55.17,15744.0,45.5405,45.5488,45.4417,45.4417,15744.0
2020-07-28 12:25:00,55.17,55.18,55.11,55.12,12555.0,45.4417,45.4499,45.3923,45.4005,12555.0
2020-07-28 12:30:00,55.13,55.17,55.12,55.14,14843.0,45.4087,45.4417,45.4005,45.417,14843.0
2020-07-28 12:35:00,55.14,55.19,55.1,55.19,12244.0,45.417,45.4582,45.384,45.4582,12244.0
2020-07-28 12:40:00,55.18,55.24,55.16,55.23,16407.0,45.4499,45.4993,45.4335,45.4911,16407.0
2020-07-28 12:45:00,55.23,55.27,55.2,55.27,15712.0,45.4911,45.5241,45.4664,45.5241,15712.0
2020-07-28 12:50:00,55.26,55.3,55.24,55.29,9068.0,45.5158,45.5488,45.4993,45.5405,9068.0
2020-07-28 12:55:00,55.3,55.3,55.22,55.24,15768.0,45.5488,45.5488,45.4829,45.4993,15768.0
2020-07-28 13:00:00,55.23,55.29,55.21,55.26,13491.0,45.4911,45.5405,45.4746,45.5158,13491.0
2020-07-28 13:05:00,55.26,55.33,55.26,55.32,12651.0,45.5158,45.5735,45.5158,45.5652,12651.0
2020-07-28 13:10:00,55.31,55.31,55.24,55.25,8464.0,45.557,45.557,45.4993,45.5076,8464.0
2020-07-28 13:15:00,55.25,55.33,55.22,55.33,16130.0,45.5076,45.5735,45.4829,45.5735,16130.0
2020-07-28 13:20:00,55.32,55.38,55.3,55.38,15159.0,45.5652,45.6147,45.5488,45.6147,15159.0
2020-07-28 13:25:00,55.38,55.42,55.36,55.42,9987.0,45.6147,45.6476,45.5982,45.6476,9987.0
2020-07-28 13:30:00,55.41,55.44,55.4,55.42,13409.0,45.6394,45.6641,45.6311,45.6476,13409.0
2020-07-28 13:35:00,55.42,55.44,55.42,55.43,10364.0,45.6476,45.6641,45.6476,45.6558,10364.0
2020-07-28 13:40:00,55.43,55.53,55.42,55.5,16808.0,45.6558,45.7382,45.6476,45.7135,16808.0
2020-07-28 13:45:00,55.5,55.54,55.49,55.53,16057.0,45.7135,45.7464,45.7053,45.7382,16057.0
2020-07-28 13:50:00,55.53,55.56,55.51,55.55,25362.0,45.7382,45.7629,45.7217,45.7547,25362.0
2020-07-28 13:55:00,55.55,55.58,55.51,55.56,22380.0,45.7547,45.7794,45.7217,45.7629,22380.0
2020-07-28 14:00:00,55.54,55.57,55.51,55.52,15401.0,45.7464,45.7712,45.7217,45.73,15401.0
2020-07-28 14:05:00,55.52,55.55,55.49,55.54,10232.0,45.73,45.7547,45.7053,45.7464,10232.0
2020-07-28 14:10:00,55.53,55.54,55.46,55.48,23808.0,45.7382,45.7464,45.6806,45.697,23808.0
2020-07-28 14:15:00,55.48,55.48,55.4,55.41,16558.0,45.697,45.697,45.6311,45.6394,16558.0
2020-07-28 14:20:00,55.39,55.41,55.36,55.39,10601.0,45.6229,45.6394,45.5982,45.6229,10601.0
2020-07-28 14:25:00,55.4,55.4,55.36,55.38,11917.0,45.6311,45.6311,45.5982,45.6147,11917.0
2020-07-28 14:30:00,55.38,55.44,55.37,55.4,12029.0,45.6147,45.6641,45.6064,45.6311,12029.0
2020-07-28 14:35:00,55.4,55.47,55.4,55.46,5785.0,45.6311,45.6888,45.6311,45.6806,5785.0
2020-07-28 14:40:00,55.47,55.54,55.44,55.54,25849.0,45.6888,45.7464,45.6641,45.7464,25849.0
2020-07-28 14:45:00,55.55,55.58,55.48,55.48,18237.0,45.7547,45.7794,45.697,45.697,18237.0
2020-07-28 14:50:00,55.48,55.56,55.48,55.55,17931.0,45.697,45.7629,45.697,45.7547,17931.0
2020-07-28 14:55:00,55.53,55.55,55.48,55.48,17249.0,45.7382,45.7547,45.697,45.697,17249.0
2020-07-28 15:00:00,55.49,55.53,55.46,55.5,17615.0,45.7053,45.7382,45.6806,45.7135,17615.0
2020-07-28 15:05:00,55.48,55.55,55.48,55.54,14626.0,45.697,45.7547,45.697,45.7464,14626.0
2020-07-28 15:10:00,55.55,55.56,55.49,55.49,25338.0,45.7547,45.7629,45.7053,45.7053,25338.0
2020-07-28 15:15:00,55.48,55.48,55.4,55.47,18334.0,45.697,45.697,45.6311,45.6888,18334.0
2020-07-28 15:20:00,55.45,55.46,55.38,55.38,17394.0,45.6723,45.6806,45.6147,45.6147,17394.0
2020-07-28 15:25:00,55.39,55.39,55.24,55.24,19894.0,45.6229,45.6229,45.4993,45.4993,19894.0
2020-07-28 15:30:00,55.23,55.35,55.22,55.22,31916.0,45.4911,45.5899,45.4829,45.4829,31916.0
2020-07-28 15:35:00,55.22,55.29,55.22,55.24,38585.0,45.4829,45.5405,45.4829,45.4993,38585.0
2020-07-28 15:40:00,55.26,55.26,55.16,55.16,63397.0,45.5158,45.5158,45.4335,45.4335,63397.0
2020-07-28 15:45:00,55.16,55.2,55.07,55.08,55086.0,45.4335,45.4664,45.3593,45.3676,55086.0
2020-07-28 15:50:00,55.07,55.19,55.06,55.19,116828.0,45.3593,45.4582,45.3511,45.4582,116828.0
2020-07-28 15:55:00,55.2,55.33,55.19,55.28,179864.0,45.4664,45.5735,45.4582,45.5323,179864.0
2020-07-29 09:30:00,55.5,55.54,55.32,55.36,67348.0,45.7135,45.7464,45.5652,45.5982,67348.0
2020-07-29 09:35:00,55.38,55.48,55.08,55.08,41506.0,45.6147,45.697,45.3676,45.3676,41506.0
2020-07-29 09:40:00,55.09,55.28,55.09,55.14,29187.0,45.3758,45.5323,45.3758,45.417,29187.0
2020-07-29 09:45:00,55.11,55.13,54.89,54.99,48962.0,45.3923,45.4087,45.2111,45.2934,48962.0
2020-07-29 09:50:00,55.0,55.07,54.9,55.07,41858.0,45.3017,45.3593,45.2193,45.3593,41858.0
2020-07-29 09:55:00,55.07,55.16,55.06,55.06,30364.0,45.3593,45.4335,45.3511,45.3511,30364.0
2020-07-29 10:00:00,55.06,55.07,54.79,54.79,60328.0,45.3511,45.3593,45.1287,45.1287,60328.0
2020-07-29 10:05:00,54.79,54.84,54.73,54.83,29744.0,45.1287,45.1699,45.0793,45.1616,29744.0
2020-07-29 10:10:00,54.84,54.91,54.83,54.87,30015.0,45.1699,45.2275,45.1616,45.1946,30015.0
2020-07-29 10:15:00,54.87,54.96,54.87,54.95,22801.0,45.1946,45.2687,45.1946,45.2605,22801.0
2020-07-29 10:20:00,54.96,54.99,54.91,54.97,35991.0,45.2687,45.2934,45.2275,45.277,35991.0
2020-07-29 10:25:00,54.97,55.0,54.94,54.95,23273.0,45.277,45.3017,45.2522,45.2605,23273.0
2020-07-29 10:30:00,54.93,54.98,54.89,54.98,28734.0,45.244,45.2852,45.2111,45.2852,28734.0
2020-07-29 10:35:00,54.97,54.98,54.83,54.84,35907.0,45.277,45.2852,45.1616,45.1699,35907.0
2020-07-29 10:40:00,54.83,54.92,54.77,54.88,27648.0,45.1616,45.2358,45.1122,45.2028,27648.0
2020-07-29 10:45:00,54.89,55.01,54.86,55.01,22812.0,45.2111,45.3099,45.1864,45.3099,22812.0
2020-07-29 10:50:00,55.01,55.06,54.97,55.06,18333.0,45.3099,45.3511,45.277,45.3511,18333.0
2020-07-29 10:55:00,55.05,55.16,55.05,55.13,24458.0,45.3428,45.4335,45.3428,45.4087,24458.0
2020-07-29 11:00:00,55.12,55.15,55.09,55.14,25743.0,45.4005,45.4252,45.3758,45.417,25743.0
2020-07-29 11:05:00,55.12,55.13,55.02,55.04,23373.0,45.4005,45.4087,45.3181,45.3346,23373.0
2020-07-29 11:10:00,55.03,55.03,54.9,54.9,18128.0,45.3264,45.3264,45.2193,45.2193,18128.0
2020-07-29 11:15:00,54.9,54.99,54.89,54.93,19846.0,45.2193,45.2934,45.2111,45.244,19846.0
2020-07-29 11:20:00,54.93,54.95,54.91,54.92,14365.0,45.244,45.2605,45.2275,45.2358,14365.0
2020-07-29 11:25:00,54.93,54.95,54.9,54.95,20547.0,45.244,45.2605,45.2193,45.2605,20547.0
2020-07-29 11:30:00,54.95,55.02,54.95,55.01,28706.0,45.2605,45.3181,45.2605,45.3099,28706.0
2020-07-29 11:35:00,55.01,55.05,54.98,55.0,15704.0,45.3099,45.3428,45.2852,45.3017,15704.0
2020-07-29 11:40:00,54.99,55.06,54.99,55.06,11256.0,45.2934,45.3511,45.2934,45.3511,11256.0
2020-07-29 11:45:00,55.05,55.08,55.04,55.05,15651.0,45.3428,45.3676,45.3346,45.3428,15651.0
2020-07-29 11:50:00,55.04,55.05,54.92,54.96,26885.0,45.3346,45.3428,45.2358,45.2687,26885.0
2020-07-29 11:55:00,54.95,54.98,54.91,54.96,20091.0,45.2605,45.2852,45.2275,45.2687,20091.0
2020-07-29 12:00:00,54.96,55.03,54.95,55.03,12996.0,45.2687,45.3264,45.2605,45.3264,12996.0
2020-07-29 12:05:00,55.04,55.09,55.02,55.09,15292.0,45.3346,45.3758,45.3181,45.3758,15292.0
2020-07-29 12:10:00,55.07,55.08,55.02,55.03,12044.0,45.3593,45.3676,45.3181,45.3264,12044.0
2020-07-29 12:15:00,55.03,55.06,55.02,55.05,14213.0,45.3264,45.3511,45.3181,45.3428,14213.0
2020-07-29 12:20:00,55.06,55.14,55.06,55.13,14115.0,45.3511,45.417,45.3511,45.4087,14115.0
2020-07-29 12:25:00,55.13,55.19,55.11,55.17,17161.0,45.4087,45.4582,45.3923,45.4417,17161.0
2020-07-29 12:30:00,55.17,55.19,55.15,55.18,14717.0,45.4417,45.4582,45.4252,45.4499,14717.0
2020-07-29 12:35:00,55.18,55.19,55.13,55.15,30328.0,45.4499,45.4582,45.4087,45.4252,30328.0
2020-07-29 12:40:00,55.14,55.2,55.14,55.2,18834.0,45.417,45.4664,45.417,45.4664,18834.0
2020-07-29 12:45:00,55.2,55.21,55.16,55.19,28094.0,45.4664,45.4746,45.4335,45.4582,28094.0
2020-07-29 12:50:00,55.18,55.19,55.13,55.14,17052.0,45.4499,45.4582,45.4087,45.417,17052.0
2020-07-29 12:55:00,55.15,55.22,55.15,55.22,16526.0,45.4252,45.4829,45.4252,45.4829,16526.0
2020-07-29 13:00:00,55.22,55.34,55.22,55.34,31970.0,45.4829,45.5817,45.4829,45.5817,31970.0
2020-07-29 13:05:00,55.35,55.4,55.33,55.39,19509.0,45.5899,45.6311,45.5735,45.6229,19509.0
2020-07-29 13:10:00,55.39,55.41,55.33,55.41,11231.0,45.6229,45.6394,45.5735,45.6394,11231.0
2020-07-29 13:15:00,55.41,55.41,55.27,55.29,29688.0,45.6394,45.6394,45.5241,45.5405,29688.0
2020-07-29 13:20:00,55.3,55.3,55.23,55.29,44944.0,45.5488,45.5488,45.4911,45.5405,44944.0
2020-07-29 13:25:00,55.29,55.32,55.28,55.32,18325.0,45.5405,45.5652,45.5323,45.5652,18325.0
2020-07-29 13:30:00,55.31,55.33,55.29,55.3,17181.0,45.557,45.5735,45.5405,45.5488,17181.0
2020-07-29 13:35:00,55.3,55.35,55.28,55.29,21394.0,45.5488,45.5899,45.5323,45.5405,21394.0
2020-07-29 13:40:00,55.29,55.31,55.26,55.26,12374.0,45.5405,45.557,45.5158,45.5158,12374.0
2020-07-29 13:45:00,55.25,55.26,55.16,55.2,28827.0,45.5076,45.5158,45.4335,45.4664,28827.0
2020-07-29 13:50:00,55.21,55.23,55.19,55.23,7893.0,45.4746,45.4911,45.4582,45.4911,7893.0
2020-07-29 13:55:00,55.23,55.24,55.16,55.17,17283.0,45.4911,45.4993,45.4335,45.4417,17283.0
2020-07-29 14:00:00,55.19,55.29,55.15,55.21,17495.0,45.4582,45.5405,45.4252,45.4746,17495.0
2020-07-29 14:05:00,55.22,55.26,55.17,55.2,23100.0,45.4829,45.5158,45.4417,45.4664,23100.0
2020-07-29 14:10:00,55.21,55.23,55.15,55.22,17746.0,45.4746,45.4911,45.4252,45.4829,17746.0
2020-07-29 14:15:00,55.22,55.23,55.18,55.22,21527.0,45.4829,45.4911,45.4499,45.4829,21527.0
2020-07-29 14:20:00,55.23,55.29,55.21,55.29,11337.0,45.4911,45.5405,45.4746,45.5405,11337.0
2020-07-29 14:25:00,55.29,55.3,55.26,55.27,14537.0,45.5405,45.5488,45.5158,45.5241,14537.0
2020-07-29 14:30:00,55.28,55.35,55.28,55.31,19607.0,45.5323,45.5899,45.5323,45.557,19607.0
2020-07-29 14:35:00,55.3,55.35,55.29,55.32,15816.0,45.5488,45.5899,45.5405,45.5652,15816.0
2020-07-29 14:40:00,55.32,55.46,55.3,55.44,33137.0,45.5652,45.6806,45.5488,45.6641,33137.0
2020-07-29 14:45:00,55.43,55.47,55.41,55.44,30306.0,45.6558,45.6888,45.6394,45.6641,30306.0
2020-07-29 14:50:00,55.43,55.44,55.38,55.4,22863.0,45.6558,45.6641,45.6147,45.6311,22863.0
2020-07-29 14:55:00,55.39,55.39,55.31,55.31,16255.0,45.6229,45.6229,45.557,45.557,16255.0
2020-07-29 15:00:00,55.31,55.33,55.21,55.21,21754.0,45.557,45.5735,45.4746,45.4746,21754.0
2020-07-29 15:05:00,55.22,55.27,55.21,55.21,17130.0,45.4829,45.5241,45.4746,45.4746,17130.0
2020-07-29 15:10:00,55.21,55.31,55.21,55.25,25016.0,45.4746,45.557,45.4746,45.5076,25016.0
2020-07-29 15:15:00,55.26,55.33,55.21,55.33,57677.0,45.5158,45.5735,45.4746,45.5735,57677.0
2020-07-29 15:20:00,55.34,55.42,55.33,55.41,20177.0,45.5817,45.6476,45.5735,45.6394,20177.0
2020-07-29 15:25:00,55.41,55.48,55.39,55.42,24629.0,45.6394,45.697,45.6229,45.6476,24629.0
2020-07-29 15:30:00,55.41,55.57,55.38,55.55,54662.0,45.6394,45.7712,45.6147,45.7547,54662.0
2020-07-29 15:35:00,55.55,55.62,55.53,55.59,42349.0,45.7547,45.8123,45.7382,45.7876,42349.0
2020-07-29 15:40:00,55.59,55.62,55.45,55.49,60217.0,45.7876,45.8123,45.6723,45.7053,60217.0
2020-07-29 15:45:00,55.48,55.5,55.34,55.35,63690.0,45.697,45.7135,45.5817,45.5899,63690.0
2020-07-29 15:50:00,55.35,55.43,55.31,55.33,88889.0,45.5899,45.6558,45.557,45.5735,88889.0
2020-07-29 15:55:00,55.33,55.43,55.33,55.4,155794.0,45.5735,45.6558,45.5735,45.6311,155794.0
2020-07-30 09:30:00,55.31,55.53,55.03,55.36,93381.0,45.557,45.7382,45.3264,45.5982,93381.0
2020-07-30 09:35:00,55.38,55.49,55.05,55.13,49246.0,45.6147,45.7053,45.3428,45.4087,49246.0
2020-07-30 09:40:00,55.13,55.16,54.67,54.67,53371.0,45.4087,45.4335,45.0299,45.0299,53371.0
2020-07-30 09:45:00,54.67,55.06,54.65,54.99,39790.0,45.0299,45.3511,45.0134,45.2934,39790.0
2020-07-30 09:50:00,54.95,54.99,54.82,54.95,23687.0,45.2605,45.2934,45.1534,45.2605,23687.0
2020-07-30 09:55:00,54.94,54.95,54.73,54.77,33084.0,45.2522,45.2605,45.0793,45.1122,33084.0
2020-07-30 10:00:00,54.75,54.95,54.62,54.95,33407.0,45.0957,45.2605,44.9887,45.2605,33407.0
2020-07-30 10:05:00,54.95,54.98,54.86,54.88,50054.0,45.2605,45.2852,45.1864,45.2028,50054.0
2020-07-30 10:10:00,54.88,54.9,54.65,54.67,80087.0,45.2028,45.2193,45.0134,45.0299,80087.0
2020-07-30 10:15:00,54.65,54.77,54.53,54.74,73607.0,45.0134,45.1122,44.9145,45.0875,73607.0
2020-07-30 10:20:00,54.74,54.92,54.63,54.91,69328.0,45.0875,45.2358,44.9969,45.2275,69328.0
2020-07-30 10:25:00,54.9,54.96,54.84,54.89,39044.0,45.2193,45.2687,45.1699,45.2111,39044.0
2020-07-30 10:30:00,54.88,54.95,54.82,54.89,41497.0,45.2028,45.2605,45.1534,45.2111,41497.0
2020-07-30 10:35:00,54.89,55.0,54.84,54.87,55863.0,45.2111,45.3017,45.1699,45.1946,55863.0
2020-07-30 10:40:00,54.88,54.9,54.76,54.79,44833.0,45.2028,45.2193,45.104,45.1287,44833.0
2020-07-30 10:45:00,54.78,54.8,54.69,54.71,44095.0,45.1205,45.1369,45.0463,45.0628,44095.0
2020-07-30 10:50:00,54.71,54.74,54.62,54.66,61848.0,45.0628,45.0875,44.9887,45.0216,61848.0
2020-07-30 10:55:00,54.68,54.69,54.54,54.55,30851.0,45.0381,45.0463,44.9228,44.931,30851.0
2020-07-30 11:00:00,54.54,54.54,54.43,54.49,57747.0,44.9228,44.9228,44.8322,44.8816,57747.0
2020-07-30 11:05:00,54.48,54.65,54.38,54.61,36362.0,44.8734,45.0134,44.791,44.9804,36362.0
2020-07-30 11:10:00,54.65,54.8,54.62,54.72,43444.0,45.0134,45.1369,44.9887,45.071,43444.0
2020-07-30 11:15:00,54.72,54.72,54.61,54.68,25756.0,45.071,45.071,44.9804,45.0381,25756.0
2020-07-30 11:20:00,54.7,54.7,54.57,54.59,43170.0,45.0546,45.0546,44.9475,44.964,43170.0
2020-07-30 11:25:00,54.57,54.59,54.38,54.42,34281.0,44.9475,44.964,44.791,44.8239,34281.0
2020-07-30 11:30:00,54.42,54.53,54.41,54.48,18005.0,44.8239,44.9145,44.8157,44.8734,18005.0
2020-07-30 11:35:00,54.51,54.55,54.35,54.37,29109.0,44.8981,44.931,44.7663,44.7828,29109.0
2020-07-30 11:40:00,54.36,54.37,54.27,54.35,28170.0,44.7745,44.7828,44.7004,44.7663,28170.0
2020-07-30 11:45:00,54.36,54.55,54.34,54.5,19833.0,44.7745,44.931,44.758,44.8898,19833.0
2020-07-30 11:50:00,54.5,54.51,54.41,54.44,19473.0,44.8898,44.8981,44.8157,44.8404,19473.0
2020-07-30 11:55:00,54.45,54.59,54.43,54.55,11621.0,44.8486,44.964,44.8322,44.931,11621.0
2020-07-30 12:00:00,54.55,54.73,54.53,54.72,29827.0,44.931,45.0793,44.9145,45.071,29827.0
2020-07-30 12:05:00,54.74,54.82,54.69,54.78,36636.0,45.0875,45.1534,45.0463,45.1205,36636.0
2020-07-30 12:10:00,54.79,54.92,54.78,54.91,22366.0,45.1287,45.2358,45.1205,45.2275,22366.0
2020-07-30 12:15:00,54.89,54.99,54.85,54.97,25508.0,45.2111,45.2934,45.1781,45.277,25508.0
2020-07-30 12:20:00,54.96,55.06,54.93,55.06,30562.0,45.2687,45.3511,45.244,45.3511,30562.0
2020-07-30 12:25:00,55.04,55.07,54.98,55.0,33557.0,45.3346,45.3593,45.2852,45.3017,33557.0
2020-07-30 12:30:00,54.99,55.04,54.88,54.88,71565.0,45.2934,45.3346,45.2028,45.2028,71565.0
2020-07-30 12:35:00,54.9,55.07,54.88,55.04,26098.0,45.2193,45.3593,45.2028,45.3346,26098.0
2020-07-30 12:40:00,55.05,55.07,55.03,55.04,15618.0,45.3428,45.3593,45.3264,45.3346,15618.0
2020-07-30 12:45:00,55.04,55.07,55.0,55.07,17123.0,45.3346,45.3593,45.3017,45.3593,17123.0
2020-07-30 12:50:00,55.08,55.11,54.98,55.0,26050.0,45.3676,45.3923,45.2852,45.3017,26050.0
2020-07-30 12:55:00,54.99,55.02,54.93,55.02,10109.0,45.2934,45.3181,45.244,45.3181,10109.0
2020-07-30 13:00:00,55.0,55.04,54.95,54.98,10607.0,45.3017,45.3346,45.2605,45.2852,10607.0
2020-07-30 13:05:00,55.0,55.04,54.96,55.0,24652.0,45.3017,45.3346,45.2687,45.3017,24652.0
2020-07-30 13:10:00,55.01,55.02,54.96,55.0,13469.0,45.3099,45.3181,45.2687,45.3017,13469.0
2020-07-30 13:15:00,55.01,55.06,55.0,55.01,13365.0,45.3099,45.3511,45.3017,45.3099,13365.0
2020-07-30 13:20:00,55.01,55.03,54.93,54.94,17458.0,45.3099,45.3264,45.244,45.2522,17458.0
2020-07-30 13:25:00,54.92,54.92,54.79,54.79,15226.0,45.2358,45.2358,45.1287,45.1287,15226.0
2020-07-30 13:30:00,54.81,54.82,54.72,54.78,28966.0,45.1452,45.1534,45.071,45.1205,28966.0
2020-07-30 13:35:00,54.77,54.84,54.73,54.78,27881.0,45.1122,45.1699,45.0793,45.1205,27881.0
2020-07-30 13:40:00,54.79,54.85,54.77,54.8,13910.0,45.1287,45.1781,45.1122,45.1369,13910.0
2020-07-30 13:45:00,54.82,54.82,54.71,54.74,46333.0,45.1534,45.1534,45.0628,45.0875,46333.0
2020-07-30 13:50:00,54.75,54.79,54.71,54.73,12739.0,45.0957,45.1287,45.0628,45.0793,12739.0
2020-07-30 13:55:00,54.75,54.77,54.72,54.76,11374.0,45.0957,45.1122,45.071,45.104,11374.0
2020-07-30 14:00:00,54.76,54.79,54.68,54.72,31492.0,45.104,45.1287,45.0381,45.071,31492.0
2020-07-30 14:05:00,54.75,54.83,54.73,54.81,20080.0,45.0957,45.1616,45.0793,45.1452,20080.0
2020-07-30 14:10:00,54.81,54.84,54.78,54.82,16824.0,45.1452,45.1699,45.1205,45.1534,16824.0
2020-07-30 14:15:00,54.84,54.9,54.83,54.86,36947.0,45.1699,45.2193,45.1616,45.1864,36947.0
2020-07-30 14:20:00,54.86,54.98,54.84,54.97,20047.0,45.1864,45.2852,45.1699,45.277,20047.0
2020-07-30 14:25:00,54.96,54.98,54.92,54.94,20793.0,45.2687,45.2852,45.2358,45.2522,20793.0
2020-07-30 14:30:00,54.97,54.99,54.9,54.9,19945.0,45.277,45.2934,45.2193,45.2193,19945.0
2020-07-30 14:35:00,54.92,55.01,54.9,54.99,20368.0,45.2358,45.3099,45.2193,45.2934,20368.0
2020-07-30 14:40:00,55.0,55.08,54.98,55.05,28983.0,45.3017,45.3676,45.2852,45.3428,28983.0
2020-07-30 14:45:00,55.06,55.08,54.96,54.96,24904.0,45.3511,45.3676,45.2687,45.2687,24904.0
2020-07-30 14:50:00,54.97,55.01,54.91,54.91,22750.0,45.277,45.3099,45.2275,45.2275,22750.0
2020-07-30 14:55:00,54.91,54.95,54.84,54.91,17747.0,45.2275,45.2605,45.1699,45.2275,17747.0
2020-07-30 15:00:00,54.9,54.97,54.84,54.85,29495.0,45.2193,45.277,45.1699,45.1781,29495.0
2020-07-30 15:05:00,54.85,54.91,54.81,54.87,27275.0,45.1781,45.2275,45.1452,45.1946,27275.0
2020-07-30 15:10:00,54.89,54.94,54.87,54.88,95997.0,45.2111,45.2522,45.1946,45.2028,95997.0
2020-07-30 15:15:00,54.9,54.96,54.82,54.92,34104.0,45.2193,45.2687,45.1534,45.2358,34104.0
2020-07-30 15:20:00,54.92,54.96,54.87,54.96,37024.0,45.2358,45.2687,45.1946,45.2687,37024.0
2020-07-30 15:25:00,54.95,54.96,54.88,54.96,28286.0,45.2605,45.2687,45.2028,45.2687,28286.0
2020-07-30 15:30:00,54.95,54.99,54.9,54.91,46312.0,45.2605,45.2934,45.2193,45.2275,46312.0
2020-07-30 15:35:00,54.91,54.95,54.85,54.86,45107.0,45.2275,45.2605,45.1781,45.1864,45107.0
2020-07-30 15:40:00,54.86,54.98,54.86,54.93,106062.0,45.1864,45.2852,45.1864,45.244,106062.0
2020-07-30 15:45:00,54.92,55.01,54.91,55.0,79191.0,45.2358,45.3099,45.2275,45.3017,79191.0
2020-07-30 15:50:00,54.99,55.08,54.92,55.07,217845.0,45.2934,45.3676,45.2358,45.3593,217845.0
2020-07-30 15:55:00,55.08,55.26,55.06,55.26,399566.0,45.3676,45.5158,45.3511,45.5158,399566.0
2020-07-31 09:30:00,54.87,54.87,54.57,54.64,75394.0,45.1946,45.1946,44.9475,45.0051,75394.0
2020-07-31 09:35:00,54.65,54.98,54.59,54.62,54084.0,45.0134,45.2852,44.964,44.9887,54084.0
2020-07-31 09:40:00,54.6,54.6,54.32,54.38,146541.0,44.9722,44.9722,44.7416,44.791,146541.0
2020-07-31 09:45:00,54.4,54.52,54.38,54.49,40788.0,44.8075,44.9063,44.791,44.8816,40788.0
2020-07-31 09:50:00,54.51,54.56,54.37,54.47,68176.0,44.8981,44.9393,44.7828,44.8651,68176.0
2020-07-31 09:55:00,54.46,54.51,54.39,54.4,33266.0,44.8569,44.8981,44.7992,44.8075,33266.0
2020-07-31 10:00:00,54.39,54.53,54.27,54.5,76336.0,44.7992,44.9145,44.7004,44.8898,76336.0
2020-07-31 10:05:00,54.5,54.6,54.47,54.57,89901.0,44.8898,44.9722,44.8651,44.9475,89901.0
2020-07-31 10:10:00,54.58,54.67,54.55,54.59,40889.0,44.9557,45.0299,44.931,44.964,40889.0
2020-07-31 10:15:00,54.57,54.62,54.45,54.48,112711.0,44.9475,44.9887,44.8486,44.8734,112711.0
2020-07-31 10:20:00,54.47,54.48,54.39,54.44,32528.0,44.8651,44.8734,44.7992,44.8404,32528.0
2020-07-31 10:25:00,54.43,54.43,54.34,54.36,22417.0,44.8322,44.8322,44.758,44.7745,22417.0
2020-07-31 10:30:00,54.37,54.39,54.22,54.24,48054.0,44.7828,44.7992,44.6592,44.6757,48054.0
2020-07-31 10:35:00,54.24,54.31,54.22,54.3,24514.0,44.6757,44.7333,44.6592,44.7251,24514.0
2020-07-31 10:40:00,54.29,54.34,54.27,54.27,41655.0,44.7169,44.758,44.7004,44.7004,41655.0
2020-07-31 10:45:00,54.26,54.27,54.16,54.19,42358.0,44.6922,44.7004,44.6098,44.6345,42358.0
2020-07-31 10:50:00,54.18,54.27,54.16,54.23,14990.0,44.6263,44.7004,44.6098,44.6674,14990.0
2020-07-31 10:55:00,54.21,54.26,54.16,54.23,19010.0,44.651,44.6922,44.6098,44.6674,19010.0
2020-07-31 11:00:00,54.23,54.33,54.21,54.25,18841.0,44.6674,44.7498,44.651,44.6839,18841.0
2020-07-31 11:05:00,54.24,54.25,54.2,54.25,28762.0,44.6757,44.6839,44.6427,44.6839,28762.0
2020-07-31 11:10:00,54.25,54.31,54.23,54.27,30602.0,44.6839,44.7333,44.6674,44.7004,30602.0
2020-07-31 11:15:00,54.27,54.31,54.2,54.3,34046.0,44.7004,44.7333,44.6427,44.7251,34046.0
2020-07-31 11:20:00,54.32,54.33,54.22,54.23,25624.0,44.7416,44.7498,44.6592,44.6674,25624.0
2020-07-31 11:25:00,54.23,54.31,54.21,54.28,13697.0,44.6674,44.7333,44.651,44.7086,13697.0
2020-07-31 11:30:00,54.27,54.28,54.13,54.15,52567.0,44.7004,44.7086,44.5851,44.6015,52567.0
2020-07-31 11:35:00,54.16,54.16,54.06,54.07,52750.0,44.6098,44.6098,44.5274,44.5357,52750.0
2020-07-31 11:40:00,54.07,54.09,54.02,54.03,41622.0,44.5357,44.5521,44.4945,44.5027,41622.0
2020-07-31 11:45:00,54.04,54.07,53.88,53.88,64916.0,44.5109,44.5357,44.3792,44.3792,64916.0
2020-07-31 11:50:00,53.88,53.92,53.79,53.79,33406.0,44.3792,44.4121,44.305,44.305,33406.0
2020-07-31 11:55:00,53.8,53.97,53.79,53.92,26766.0,44.3133,44.4533,44.305,44.4121,26766.0
2020-07-31 12:00:00,53.91,53.93,53.85,53.87,18245.0,44.4039,44.4203,44.3544,44.3709,18245.0
2020-07-31 12:05:00,53.87,53.95,53.86,53.9,18562.0,44.3709,44.4368,44.3627,44.3956,18562.0
2020-07-31 12:10:00,53.9,53.94,53.85,53.91,36013.0,44.3956,44.4286,44.3544,44.4039,36013.0
2020-07-31 12:15:00,53.91,53.96,53.9,53.96,67461.0,44.4039,44.4451,44.3956,44.4451,67461.0
2020-07-31 12:20:00,53.96,53.97,53.93,53.94,22656.0,44.4451,44.4533,44.4203,44.4286,22656.0
2020-07-31 12:25:00,53.94,54.03,53.94,53.99,20906.0,44.4286,44.5027,44.4286,44.4698,20906.0
2020-07-31 12:30:00,53.98,53.99,53.92,53.94,48357.0,44.4615,44.4698,44.4121,44.4286,48357.0
2020-07-31 12:35:00,53.94,53.98,53.87,53.91,90278.0,44.4286,44.4615,44.3709,44.4039,90278.0
2020-07-31 12:40:00,53.9,53.93,53.88,53.88,8467.0,44.3956,44.4203,44.3792,44.3792,8467.0
2020-07-31 12:45:00,53.88,54.0,53.88,53.97,45083.0,44.3792,44.478,44.3792,44.4533,45083.0
2020-07-31 12:50:00,53.97,54.05,53.96,54.05,59616.0,44.4533,44.5192,44.4451,44.5192,59616.0
2020-07-31 12:55:00,54.05,54.05,53.88,53.95,55110.0,44.5192,44.5192,44.3792,44.4368,55110.0
2020-07-31 13:00:00,53.95,53.98,53.81,53.81,53712.0,44.4368,44.4615,44.3215,44.3215,53712.0
2020-07-31 13:05:00,53.81,53.85,53.77,53.78,30080.0,44.3215,44.3544,44.2886,44.2968,30080.0
2020-07-31 13:10:00,53.79,53.9,53.79,53.89,56488.0,44.305,44.3956,44.305,44.3874,56488.0
2020-07-31 13:15:00,53.9,54.01,53.88,53.99,32435.0,44.3956,44.4862,44.3792,44.4698,32435.0
2020-07-31 13:20:00,54.0,54.04,53.97,54.04,30274.0,44.478,44.5109,44.4533,44.5109,30274.0
2020-07-31 13:25:00,54.04,54.04,53.98,54.03,16665.0,44.5109,44.5109,44.4615,44.5027,16665.0
2020-07-31 13:30:00,54.03,54.05,53.97,53.98,15302.0,44.5027,44.5192,44.4533,44.4615,15302.0
2020-07-31 13:35:00,53.99,54.02,53.97,53.98,56494.0,44.4698,44.4945,44.4533,44.4615,56494.0
2020-07-31 13:40:00,53.98,54.02,53.97,53.99,35375.0,44.4615,44.4945,44.4533,44.4698,35375.0
2020-07-31 13:45:00,53.99,54.05,53.96,54.04,31914.0,44.4698,44.5192,44.4451,44.5109,31914.0
2020-07-31 13:50:00,54.04,54.1,54.02,54.1,10824.0,44.5109,44.5604,44.4945,44.5604,10824.0
2020-07-31 13:55:00,54.11,54.14,54.04,54.12,59818.0,44.5686,44.5933,44.5109,44.5768,59818.0
2020-07-31 14:00:00,54.12,54.19,54.11,54.17,32493.0,44.5768,44.6345,44.5686,44.618,32493.0
2020-07-31 14:05:00,54.18,54.18,54.08,54.08,23482.0,44.6263,44.6263,44.5439,44.5439,23482.0
2020-07-31 14:10:00,54.07,54.1,54.01,54.01,17086.0,44.5357,44.5604,44.4862,44.4862,17086.0
2020-07-31 14:15:00,54.02,54.1,53.98,53.99,43604.0,44.4945,44.5604,44.4615,44.4698,43604.0
2020-07-31 14:20:00,53.98,54.01,53.93,53.93,11743.0,44.4615,44.4862,44.4203,44.4203,11743.0
2020-07-31 14:25:00,53.93,53.98,53.93,53.95,18141.0,44.4203,44.4615,44.4203,44.4368,18141.0
2020-07-31 14:30:00,53.96,53.98,53.94,53.98,21371.0,44.4451,44.4615,44.4286,44.4615,21371.0
2020-07-31 14:35:00,53.97,54.01,53.91,53.93,57981.0,44.4533,44.4862,44.4039,44.4203,57981.0
2020-07-31 14:40:00,53.93,53.97,53.88,53.96,34374.0,44.4203,44.4533,44.3792,44.4451,34374.0
2020-07-31 14:45:00,53.97,54.0,53.95,53.96,14968.0,44.4533,44.478,44.4368,44.4451,14968.0
2020-07-31 14:50:00,53.97,54.0,53.96,53.98,25599.0,44.4533,44.478,44.4451,44.4615,25599.0
2020-07-31 14:55:00,53.99,54.05,53.97,54.01,30613.0,44.4698,44.5192,44.4533,44.4862,30613.0
2020-07-31 15:00:00,54.02,54.06,53.99,54.06,51607.0,44.4945,44.5274,44.4698,44.5274,51607.0
2020-07-31 15:05:00,54.06,54.1,54.01,54.1,22767.0,44.5274,44.5604,44.4862,44.5604,22767.0
2020-07-31 15:10:00,54.1,54.14,54.03,54.04,51641.0,44.5604,44.5933,44.5027,44.5109,51641.0
2020-07-31 15:15:00,54.05,54.1,54.03,54.07,71843.0,44.5192,44.5604,44.5027,44.5357,71843.0
2020-07-31 15:20:00,54.07,54.11,54.03,54.03,58146.0,44.5357,44.5686,44.5027,44.5027,58146.0
2020-07-31 15:25:00,54.03,54.06,54.01,54.04,47325.0,44.5027,44.5274,44.4862,44.5109,47325.0
2020-07-31 15:30:00,54.04,54.18,54.03,54.14,38387.0,44.5109,44.6263,44.5027,44.5933,38387.0
2020-07-31 15:35:00,54.14,54.2,54.08,54.2,68779.0,44.5933,44.6427,44.5439,44.6427,68779.0
2020-07-31 15:40:00,54.2,54.22,54.12,54.18,74359.0,44.6427,44.6592,44.5768,44.6263,74359.0
2020-07-31 15:45:00,54.18,54.33,54.17,54.32,124205.0,44.6263,44.7498,44.618,44.7416,124205.0
2020-07-31 15:50:00,54.33,54.37,54.19,54.34,206546.0,44.7498,44.7828,44.6345,44.758,206546.0
2020-07-31 15:55:00,54.34,54.64,54.33,54.61,304706.0,44.758,45.0051,44.7498,44.9804,304706.0
2020-08-03 09:30:00,54.57,54.61,54.25,54.41,80635.0,44.9475,44.9804,44.6839,44.8157,80635.0
2020-08-03 09:35:00,54.4,54.45,54.1,54.12,30624.0,44.8075,44.8486,44.5604,44.5768,30624.0
2020-08-03 09:40:00,54.1,54.14,53.96,53.99,46182.0,44.5604,44.5933,44.4451,44.4698,46182.0
2020-08-03 09:45:00,53.96,54.15,53.95,54.03,38696.0,44.4451,44.6015,44.4368,44.5027,38696.0
2020-08-03 09:50:00,54.04,54.04,53.9,54.01,53673.0,44.5109,44.5109,44.3956,44.4862,53673.0
2020-08-03 09:55:00,54.0,54.09,53.91,54.09,35643.0,44.478,44.5521,44.4039,44.5521,35643.0
2020-08-03 10:00:00,54.12,54.14,54.02,54.12,37563.0,44.5768,44.5933,44.4945,44.5768,37563.0
2020-08-03 10:05:00,54.13,54.3,54.13,54.25,38405.0,44.5851,44.7251,44.5851,44.6839,38405.0
2020-08-03 10:10:00,54.25,54.4,54.22,54.34,67093.0,44.6839,44.8075,44.6592,44.758,67093.0
2020-08-03 10:15:00,54.35,54.42,54.28,54.36,42820.0,44.7663,44.8239,44.7086,44.7745,42820.0
2020-08-03 10:20:00,54.36,54.38,54.23,54.28,19805.0,44.7745,44.791,44.6674,44.7086,19805.0
2020-08-03 10:25:00,54.28,54.34,54.19,54.21,29255.0,44.7086,44.758,44.6345,44.651,29255.0
2020-08-03 10:30:00,54.2,54.25,54.12,54.12,32042.0,44.6427,44.6839,44.5768,44.5768,32042.0
2020-08-03 10:35:00,54.12,54.14,54.05,54.1,25925.0,44.5768,44.5933,44.5192,44.5604,25925.0
2020-08-03 10:40:00,54.11,54.13,53.94,53.95,63169.0,44.5686,44.5851,44.4286,44.4368,63169.0
2020-08-03 10:45:00,53.93,54.03,53.93,54.01,29859.0,44.4203,44.5027,44.4203,44.4862,29859.0
2020-08-03 10:50:00,54.01,54.02,53.96,54.01,27345.0,44.4862,44.4945,44.4451,44.4862,27345.0
2020-08-03 10:55:00,54.01,54.02,53.88,53.92,36707.0,44.4862,44.4945,44.3792,44.4121,36707.0
2020-08-03 11:00:00,53.93,54.06,53.92,54.04,30613.0,44.4203,44.5274,44.4121,44.5109,30613.0
2020-08-03 11:05:00,54.04,54.15,54.04,54.08,33024.0,44.5109,44.6015,44.5109,44.5439,33024.0
2020-08-03 11:10:00,54.07,54.17,54.07,54.13,22306.0,44.5357,44.618,44.5357,44.5851,22306.0
2020-08-03 11:15:00,54.14,54.19,54.1,54.11,28647.0,44.5933,44.6345,44.5604,44.5686,28647.0
2020-08-03 11:20:00,54.1,54.14,54.05,54.07,23198.0,44.5604,44.5933,44.5192,44.5357,23198.0
2020-08-03 11:25:00,54.07,54.09,54.01,54.02,14769.0,44.5357,44.5521,44.4862,44.4945,14769.0
2020-08-03 11:30:00,54.02,54.08,54.0,54.04,12937.0,44.4945,44.5439,44.478,44.5109,12937.0
2020-08-03 11:35:00,54.03,54.12,54.03,54.11,16203.0,44.5027,44.5768,44.5027,44.5686,16203.0
2020-08-03 11:40:00,54.11,54.15,54.09,54.11,24337.0,44.5686,44.6015,44.5521,44.5686,24337.0
2020-08-03 11:45:00,54.09,54.12,54.06,54.09,16542.0,44.5521,44.5768,44.5274,44.5521,16542.0
2020-08-03 11:50:00,54.09,54.09,53.98,53.99,17310.0,44.5521,44.5521,44.4615,44.4698,17310.0
2020-08-03 11:55:00,54.0,54.02,53.96,53.99,14698.0,44.478,44.4945,44.4451,44.4698,14698.0
2020-08-03 12:00:00,54.0,54.05,54.0,54.03,16020.0,44.478,44.5192,44.478,44.5027,16020.0
2020-08-03 12:05:00,54.03,54.1,54.02,54.09,20910.0,44.5027,44.5604,44.4945,44.5521,20910.0
2020-08-03 12:10:00,54.09,54.1,54.04,54.08,37021.0,44.5521,44.5604,44.5109,44.5439,37021.0
2020-08-03 12:15:00,54.08,54.14,54.08,54.11,13072.0,44.5439,44.5933,44.5439,44.5686,13072.0
2020-08-03 12:20:00,54.1,54.13,54.08,54.1,12868.0,44.5604,44.5851,44.5439,44.5604,12868.0
2020-08-03 12:25:00,54.1,54.1,54.0,54.03,24935.0,44.5604,44.5604,44.478,44.5027,24935.0
2020-08-03 12:30:00,54.01,54.04,53.96,54.0,15600.0,44.4862,44.5109,44.4451,44.478,15600.0
2020-08-03 12:35:00,54.0,54.0,53.9,53.91,28443.0,44.478,44.478,44.3956,44.4039,28443.0
2020-08-03 12:40:00,53.92,53.94,53.88,53.92,56904.0,44.4121,44.4286,44.3792,44.4121,56904.0
2020-08-03 12:45:00,53.93,54.03,53.92,54.02,18826.0,44.4203,44.5027,44.4121,44.4945,18826.0
2020-08-03 12:50:00,54.01,54.05,54.0,54.04,18241.0,44.4862,44.5192,44.478,44.5109,18241.0
2020-08-03 12:55:00,54.03,54.08,54.01,54.05,13698.0,44.5027,44.5439,44.4862,44.5192,13698.0
2020-08-03 13:00:00,54.06,54.08,54.04,54.07,8075.0,44.5274,44.5439,44.5109,44.5357,8075.0
2020-08-03 13:05:00,54.07,54.07,54.01,54.04,11837.0,44.5357,44.5357,44.4862,44.5109,11837.0
2020-08-03 13:10:00,54.05,54.08,54.03,54.05,14220.0,44.5192,44.5439,44.5027,44.5192,14220.0
2020-08-03 13:15:00,54.05,54.06,53.99,54.01,25252.0,44.5192,44.5274,44.4698,44.4862,25252.0
2020-08-03 13:20:00,54.01,54.11,53.98,54.1,22386.0,44.4862,44.5686,44.4615,44.5604,22386.0
2020-08-03 13:25:00,54.1,54.11,54.02,54.09,37211.0,44.5604,44.5686,44.4945,44.5521,37211.0
2020-08-03 13:30:00,54.1,54.11,54.07,54.09,14939.0,44.5604,44.5686,44.5357,44.5521,14939.0
2020-08-03 13:35:00,54.09,54.1,54.03,54.07,25080.0,44.5521,44.5604,44.5027,44.5357,25080.0
2020-08-03 13:40:00,54.06,54.06,54.0,54.05,29831.0,44.5274,44.5274,44.478,44.5192,29831.0
2020-08-03 13:45:00,54.06,54.17,54.04,54.16,11499.0,44.5274,44.618,44.5109,44.6098,11499.0
2020-08-03 13:50:00,54.17,54.26,54.17,54.25,20648.0,44.618,44.6922,44.618,44.6839,20648.0
2020-08-03 13:55:00,54.25,54.29,54.23,54.25,34555.0,44.6839,44.7169,44.6674,44.6839,34555.0
2020-08-03 14:00:00,54.25,54.36,54.25,54.32,24626.0,44.6839,44.7745,44.6839,44.7416,24626.0
2020-08-03 14:05:00,54.32,54.32,54.22,54.24,42518.0,44.7416,44.7416,44.6592,44.6757,42518.0
2020-08-03 14:10:00,54.23,54.24,54.16,54.18,10770.0,44.6674,44.6757,44.6098,44.6263,10770.0
2020-08-03 14:15:00,54.18,54.24,54.14,54.14,43537.0,44.6263,44.6757,44.5933,44.5933,43537.0
2020-08-03 14:20:00,54.14,54.17,54.11,54.14,18229.0,44.5933,44.618,44.5686,44.5933,18229.0
2020-08-03 14:25:00,54.13,54.15,54.09,54.14,16669.0,44.5851,44.6015,44.5521,44.5933,16669.0
2020-08-03 14:30:00,54.13,54.15,54.1,54.15,19571.0,44.5851,44.6015,44.5604,44.6015,19571.0
2020-08-03 14:35:00,54.16,54.19,54.11,54.14,33743.0,44.6098,44.6345,44.5686,44.5933,33743.0
2020-08-03 14:40:00,54.15,54.18,54.12,54.17,25933.0,44.6015,44.6263,44.5768,44.618,25933.0
2020-08-03 14:45:00,54.17,54.25,54.17,54.24,30015.0,44.618,44.6839,44.618,44.6757,30015.0
2020-08-03 14:50:00,54.24,54.27,54.2,54.25,16268.0,44.6757,44.7004,44.6427,44.6839,16268.0
2020-08-03 14:55:00,54.24,54.26,54.22,54.23,14314.0,44.6757,44.6922,44.6592,44.6674,14314.0
2020-08-03 15:00:00,54.24,54.25,54.17,54.2,21405.0,44.6757,44.6839,44.618,44.6427,21405.0
2020-08-03 15:05:00,54.2,54.23,54.17,54.23,17441.0,44.6427,44.6674,44.618,44.6674,17441.0
2020-08-03 15:10:00,54.23,54.27,54.22,54.25,29722.0,44.6674,44.7004,44.6592,44.6839,29722.0
2020-08-03 15:15:00,54.25,54.26,54.19,54.19,31840.0,44.6839,44.6922,44.6345,44.6345,31840.0
2020-08-03 15:20:00,54.2,54.21,54.16,54.2,36858.0,44.6427,44.651,44.6098,44.6427,36858.0
2020-08-03 15:25:00,54.2,54.27,54.18,54.25,27175.0,44.6427,44.7004,44.6263,44.6839,27175.0
2020-08-03 15:30:00,54.25,54.26,54.15,54.19,50450.0,44.6839,44.6922,44.6015,44.6345,50450.0
2020-08-03 15:35:00,54.19,54.25,54.17,54.22,32413.0,44.6345,44.6839,44.618,44.6592,32413.0
2020-08-03 15:40:00,54.22,54.22,54.15,54.16,39696.0,44.6592,44.6592,44.6015,44.6098,39696.0
2020-08-03 15:45:00,54.16,54.2,54.04,54.08,72731.0,44.6098,44.6427,44.5109,44.5439,72731.0
2020-08-03 15:50:00,54.07,54.14,54.04,54.07,105420.0,44.5357,44.5933,44.5109,44.5357,105420.0
2020-08-03 15:55:00,54.07,54.08,53.99,54.02,246995.0,44.5357,44.5439,44.4698,44.4945,246995.0
2020-08-04 09:30:00,53.88,54.25,53.8,54.17,75857.0,44.3792,44.6839,44.3133,44.618,75857.0
2020-08-04 09:35:00,54.19,54.31,54.08,54.25,35849.0,44.6345,44.7333,44.5439,44.6839,35849.0
2020-08-04 09:40:00,54.24,54.32,54.13,54.18,51325.0,44.6757,44.7416,44.5851,44.6263,51325.0
2020-08-04 09:45:00,54.17,54.26,54.17,54.19,28388.0,44.618,44.6922,44.618,44.6345,28388.0
2020-08-04 09:50:00,54.19,54.34,54.15,54.34,20652.0,44.6345,44.758,44.6015,44.758,20652.0
2020-08-04 09:55:00,54.35,54.37,54.22,54.25,39226.0,44.7663,44.7828,44.6592,44.6839,39226.0
2020-08-04 10:00:00,54.25,54.33,54.17,54.29,40477.0,44.6839,44.7498,44.618,44.7169,40477.0
2020-08-04 10:05:00,54.29,54.29,54.1,54.21,20945.0,44.7169,44.7169,44.5604,44.651,20945.0
2020-08-04 10:10:00,54.21,54.32,54.21,54.27,19017.0,44.651,44.7416,44.651,44.7004,19017.0
2020-08-04 10:15:00,54.27,54.35,54.25,54.33,15616.0,44.7004,44.7663,44.6839,44.7498,15616.0
2020-08-04 10:20:00,54.34,54.34,54.26,54.28,11085.0,44.758,44.758,44.6922,44.7086,11085.0
2020-08-04 10:25:00,54.3,54.36,54.27,54.36,33866.0,44.7251,44.7745,44.7004,44.7745,33866.0
2020-08-04 10:30:00,54.34,54.36,54.29,54.3,14002.0,44.758,44.7745,44.7169,44.7251,14002.0
2020-08-04 10:35:00,54.3,54.34,54.21,54.23,21216.0,44.7251,44.758,44.651,44.6674,21216.0
2020-08-04 10:40:00,54.24,54.27,54.19,54.26,28472.0,44.6757,44.7004,44.6345,44.6922,28472.0
2020-08-04 10:45:00,54.26,54.38,54.25,54.35,18295.0,44.6922,44.791,44.6839,44.7663,18295.0
2020-08-04 10:50:00,54.34,54.4,54.31,54.35,18183.0,44.758,44.8075,44.7333,44.7663,18183.0
2020-08-04 10:55:00,54.35,54.37,54.32,54.36,19724.0,44.7663,44.7828,44.7416,44.7745,19724.0
2020-08-04 11:00:00,54.37,54.4,54.31,54.32,19513.0,44.7828,44.8075,44.7333,44.7416,19513.0
2020-08-04 11:05:00,54.32,54.35,54.25,54.3,33760.0,44.7416,44.7663,44.6839,44.7251,33760.0
2020-08-04 11:10:00,54.31,54.34,54.27,54.3,18513.0,44.7333,44.758,44.7004,44.7251,18513.0
2020-08-04 11:15:00,54.3,54.33,54.27,54.31,17209.0,44.7251,44.7498,44.7004,44.7333,17209.0
2020-08-04 11:20:00,54.29,54.52,54.29,54.51,32345.0,44.7169,44.9063,44.7169,44.8981,32345.0
2020-08-04 11:25:00,54.51,54.57,54.5,54.54,10022.0,44.8981,44.9475,44.8898,44.9228,10022.0
2020-08-04 11:30:00,54.55,54.56,54.5,54.51,12890.0,44.931,44.9393,44.8898,44.8981,12890.0
2020-08-04 11:35:00,54.53,54.56,54.5,54.53,9299.0,44.9145,44.9393,44.8898,44.9145,9299.0
2020-08-04 11:40:00,54.52,54.59,54.51,54.54,11397.0,44.9063,44.964,44.8981,44.9228,11397.0
2020-08-04 11:45:00,54.53,54.57,54.33,54.46,41405.0,44.9145,44.9475,44.7498,44.8569,41405.0
2020-08-04 11:50:00,54.47,54.53,54.35,54.53,34213.0,44.8651,44.9145,44.7663,44.9145,34213.0
2020-08-04 11:55:00,54.53,54.58,54.48,54.48,24720.0,44.9145,44.9557,44.8734,44.8734,24720.0
2020-08-04 12:00:00,54.49,54.68,54.49,54.67,26716.0,44.8816,45.0381,44.8816,45.0299,26716.0
2020-08-04 12:05:00,54.66,54.73,54.65,54.67,14826.0,45.0216,45.0793,45.0134,45.0299,14826.0
2020-08-04 12:10:00,54.65,54.65,54.57,54.59,13596.0,45.0134,45.0134,44.9475,44.964,13596.0
2020-08-04 12:15:00,54.6,54.63,54.56,54.59,16655.0,44.9722,44.9969,44.9393,44.964,16655.0
2020-08-04 12:20:00,54.59,54.63,54.55,54.58,16361.0,44.964,44.9969,44.931,44.9557,16361.0
2020-08-04 12:25:00,54.59,54.6,54.52,54.55,19345.0,44.964,44.9722,44.9063,44.931,19345.0
2020-08-04 12:30:00,54.56,54.56,54.48,54.51,14212.0,44.9393,44.9393,44.8734,44.8981,14212.0
2020-08-04 12:35:00,54.52,54.54,54.48,54.51,13859.0,44.9063,44.9228,44.8734,44.8981,13859.0
2020-08-04 12:40:00,54.5,54.52,54.45,54.45,12328.0,44.8898,44.9063,44.8486,44.8486,12328.0
2020-08-04 12:45:00,54.47,54.5,54.45,54.47,10294.0,44.8651,44.8898,44.8486,44.8651,10294.0
2020-08-04 12:50:00,54.48,54.48,54.38,54.38,13706.0,44.8734,44.8734,44.791,44.791,13706.0
2020-08-04 12:55:00,54.38,54.43,54.37,54.4,6651.0,44.791,44.8322,44.7828,44.8075,6651.0
2020-08-04 13:00:00,54.4,54.41,54.33,54.35,6564.0,44.8075,44.8157,44.7498,44.7663,6564.0
2020-08-04 13:05:00,54.35,54.37,54.3,54.3,13406.0,44.7663,44.7828,44.7251,44.7251,13406.0
2020-08-04 13:10:00,54.3,54.35,54.3,54.34,10077.0,44.7251,44.7663,44.7251,44.758,10077.0
2020-08-04 13:15:00,54.33,54.35,54.29,54.33,15207.0,44.7498,44.7663,44.7169,44.7498,15207.0
2020-08-04 13:20:00,54.32,54.37,54.31,54.37,6131.0,44.7416,44.7828,44.7333,44.7828,6131.0
2020-08-04 13:25:00,54.38,54.38,54.31,54.32,15415.0,44.791,44.791,44.7333,44.7416,15415.0
2020-08-04 13:30:00,54.32,54.32,54.24,54.26,21253.0,44.7416,44.7416,44.6757,44.6922,21253.0
2020-08-04 13:35:00,54.26,54.26,54.18,54.2,12910.0,44.6922,44.6922,44.6263,44.6427,12910.0
2020-08-04 13:40:00,54.22,54.22,54.17,54.19,9021.0,44.6592,44.6592,44.618,44.6345,9021.0
2020-08-04 13:45:00,54.2,54.2,54.12,54.14,17522.0,44.6427,44.6427,44.5768,44.5933,17522.0
2020-08-04 13:50:00,54.14,54.18,54.13,54.15,18299.0,44.5933,44.6263,44.5851,44.6015,18299.0
2020-08-04 13:55:00,54.15,54.18,54.13,54.17,8451.0,44.6015,44.6263,44.5851,44.618,8451.0
2020-08-04 14:00:00,54.17,54.19,54.16,54.19,15062.0,44.618,44.6345,44.6098,44.6345,15062.0
2020-08-04 14:05:00,54.19,54.22,54.18,54.2,27508.0,44.6345,44.6592,44.6263,44.6427,27508.0
2020-08-04 14:10:00,54.2,54.32,54.19,54.3,34616.0,44.6427,44.7416,44.6345,44.7251,34616.0
2020-08-04 14:15:00,54.29,54.33,54.27,54.31,21938.0,44.7169,44.7498,44.7004,44.7333,21938.0
2020-08-04 14:20:00,54.29,54.32,54.24,54.29,13460.0,44.7169,44.7416,44.6757,44.7169,13460.0
2020-08-04 14:25:00,54.3,54.32,54.25,54.27,11431.0,44.7251,44.7416,44.6839,44.7004,11431.0
2020-08-04 14:30:00,54.26,54.34,54.24,54.29,28317.0,44.6922,44.758,44.6757,44.7169,28317.0
2020-08-04 14:35:00,54.28,54.29,54.22,54.24,11451.0,44.7086,44.7169,44.6592,44.6757,11451.0
2020-08-04 14:40:00,54.25,54.29,54.22,54.27,22171.0,44.6839,44.7169,44.6592,44.7004,22171.0
2020-08-04 14:45:00,54.27,54.34,54.25,54.31,26499.0,44.7004,44.758,44.6839,44.7333,26499.0
2020-08-04 14:50:00,54.3,54.37,54.27,54.33,27777.0,44.7251,44.7828,44.7004,44.7498,27777.0
2020-08-04 14:55:00,54.35,54.38,54.33,54.38,17593.0,44.7663,44.791,44.7498,44.791,17593.0
2020-08-04 15:00:00,54.37,54.39,54.35,54.38,23138.0,44.7828,44.7992,44.7663,44.791,23138.0
2020-08-04 15:05:00,54.37,54.4,54.35,54.39,9600.0,44.7828,44.8075,44.7663,44.7992,9600.0
2020-08-04 15:10:00,54.4,54.4,54.35,54.35,20463.0,44.8075,44.8075,44.7663,44.7663,20463.0
2020-08-04 15:15:00,54.36,54.37,54.3,54.33,11562.0,44.7745,44.7828,44.7251,44.7498,11562.0
2020-08-04 15:20:00,54.32,54.34,54.29,54.32,16723.0,44.7416,44.758,44.7169,44.7416,16723.0
2020-08-04 15:25:00,54.31,54.34,54.29,54.3,17903.0,44.7333,44.758,44.7169,44.7251,17903.0
2020-08-04 15:30:00,54.3,54.31,54.21,54.24,28530.0,44.7251,44.7333,44.651,44.6757,28530.0
2020-08-04 15:35:00,54.24,54.25,54.2,54.22,23809.0,44.6757,44.6839,44.6427,44.6592,23809.0
2020-08-04 15:40:00,54.22,54.35,54.21,54.33,28144.0,44.6592,44.7663,44.651,44.7498,28144.0
2020-08-04 15:45:00,54.32,54.46,54.29,54.46,35293.0,44.7416,44.8569,44.7169,44.8569,35293.0
2020-08-04 15:50:00,54.46,54.5,54.36,54.36,56419.0,44.8569,44.8898,44.7745,44.7745,56419.0
2020-08-04 15:55:00,54.36,54.47,54.36,54.44,112813.0,44.7745,44.8651,44.7745,44.8404,112813.0
2020-08-05 09:30:00,54.6,54.64,54.44,54.52,50942.0,44.9722,45.0051,44.8404,44.9063,50942.0
2020-08-05 09:35:00,54.52,54.6,54.45,54.48,40543.0,44.9063,44.9722,44.8486,44.8734,40543.0
2020-08-05 09:40:00,54.5,54.55,54.35,54.36,64187.0,44.8898,44.931,44.7663,44.7745,64187.0
2020-08-05 09:45:00,54.38,54.4,54.3,54.32,27561.0,44.791,44.8075,44.7251,44.7416,27561.0
2020-08-05 09:50:00,54.33,54.33,54.17,54.26,91346.0,44.7498,44.7498,44.618,44.6922,91346.0
2020-08-05 09:55:00,54.24,54.34,54.23,54.27,32510.0,44.6757,44.758,44.6674,44.7004,32510.0
2020-08-05 10:00:00,54.27,54.33,54.2,54.29,22057.0,44.7004,44.7498,44.6427,44.7169,22057.0
2020-08-05 10:05:00,54.3,54.32,54.21,54.22,26071.0,44.7251,44.7416,44.651,44.6592,26071.0
2020-08-05 10:10:00,54.23,54.31,54.08,54.13,46341.0,44.6674,44.7333,44.5439,44.5851,46341.0
2020-08-05 10:15:00,54.12,54.21,54.1,54.2,27933.0,44.5768,44.651,44.5604,44.6427,27933.0
2020-08-05 10:20:00,54.2,54.25,54.18,54.18,26608.0,44.6427,44.6839,44.6263,44.6263,26608.0
2020-08-05 10:25:00,54.18,54.2,54.06,54.08,30806.0,44.6263,44.6427,44.5274,44.5439,30806.0
2020-08-05 10:30:00,54.07,54.11,54.05,54.08,24054.0,44.5357,44.5686,44.5192,44.5439,24054.0
2020-08-05 10:35:00,54.09,54.09,54.01,54.01,19042.0,44.5521,44.5521,44.4862,44.4862,19042.0
2020-08-05 10:40:00,54.01,54.06,54.0,54.03,30682.0,44.4862,44.5274,44.478,44.5027,30682.0
2020-08-05 10:45:00,54.03,54.06,53.94,53.94,28630.0,44.5027,44.5274,44.4286,44.4286,28630.0
2020-08-05 10:50:00,53.95,53.96,53.88,53.91,48353.0,44.4368,44.4451,44.3792,44.4039,48353.0
2020-08-05 10:55:00,53.9,53.91,53.78,53.79,39541.0,44.3956,44.4039,44.2968,44.305,39541.0
2020-08-05 11:00:00,53.78,53.8,53.73,53.73,33501.0,44.2968,44.3133,44.2556,44.2556,33501.0
2020-08-05 11:05:00,53.73,53.77,53.7,53.77,28883.0,44.2556,44.2886,44.2309,44.2886,28883.0
2020-08-05 11:10:00,53.78,53.92,53.74,53.9,45495.0,44.2968,44.4121,44.2638,44.3956,45495.0
2020-08-05 11:15:00,53.89,53.91,53.83,53.88,21627.0,44.3874,44.4039,44.338,44.3792,21627.0
2020-08-05 11:20:00,53.9,53.92,53.84,53.87,19699.0,44.3956,44.4121,44.3462,44.3709,19699.0
2020-08-05 11:25:00,53.87,53.88,53.81,53.82,20454.0,44.3709,44.3792,44.3215,44.3297,20454.0
2020-08-05 11:30:00,53.81,53.82,53.77,53.8,25208.0,44.3215,44.3297,44.2886,44.3133,25208.0
2020-08-05 11:35:00,53.8,53.82,53.77,53.79,16317.0,44.3133,44.3297,44.2886,44.305,16317.0
2020-08-05 11:40:00,53.78,53.82,53.75,53.75,18286.0,44.2968,44.3297,44.2721,44.2721,18286.0
2020-08-05 11:45:00,53.75,53.75,53.53,53.54,65410.0,44.2721,44.2721,44.0909,44.0991,65410.0
2020-08-05 11:50:00,53.54,53.54,53.34,53.37,126550.0,44.0991,44.0991,43.9344,43.9591,126550.0
2020-08-05 11:55:00,53.38,53.38,53.29,53.3,34576.0,43.9673,43.9673,43.8932,43.9014,34576.0
2020-08-05 12:00:00,53.3,53.43,53.27,53.4,42492.0,43.9014,44.0085,43.8767,43.9838,42492.0
2020-08-05 12:05:00,53.39,53.57,53.39,53.56,23637.0,43.9756,44.1238,43.9756,44.1156,23637.0
2020-08-05 12:10:00,53.56,53.57,53.51,53.56,21942.0,44.1156,44.1238,44.0744,44.1156,21942.0
2020-08-05 12:15:00,53.55,53.57,53.5,53.52,17205.0,44.1073,44.1238,44.0662,44.0826,17205.0
2020-08-05 12:20:00,53.51,53.52,53.46,53.47,19991.0,44.0744,44.0826,44.0332,44.0415,19991.0
2020-08-05 12:25:00,53.47,53.47,53.43,53.45,20194.0,44.0415,44.0415,44.0085,44.025,20194.0
2020-08-05 12:30:00,53.46,53.56,53.45,53.56,22448.0,44.0332,44.1156,44.025,44.1156,22448.0
2020-08-05 12:35:00,53.57,53.62,53.56,53.62,19155.0,44.1238,44.165,44.1156,44.165,19155.0
2020-08-05 12:40:00,53.62,53.65,53.56,53.64,30001.0,44.165,44.1897,44.1156,44.1815,30001.0
2020-08-05 12:45:00,53.66,53.7,53.63,53.63,29983.0,44.198,44.2309,44.1732,44.1732,29983.0
2020-08-05 12:50:00,53.63,53.68,53.61,53.67,16180.0,44.1732,44.2144,44.1568,44.2062,16180.0
2020-08-05 12:55:00,53.66,53.68,53.61,53.61,15147.0,44.198,44.2144,44.1568,44.1568,15147.0
2020-08-05 13:00:00,53.63,53.65,53.61,53.61,13544.0,44.1732,44.1897,44.1568,44.1568,13544.0
2020-08-05 13:05:00,53.61,53.63,53.57,53.59,41572.0,44.1568,44.1732,44.1238,44.1403,41572.0
2020-08-05 13:10:00,53.6,53.66,53.58,53.62,17577.0,44.1485,44.198,44.1321,44.165,17577.0
2020-08-05 13:15:00,53.63,53.66,53.61,53.64,8849.0,44.1732,44.198,44.1568,44.1815,8849.0
2020-08-05 13:20:00,53.64,53.65,53.62,53.65,11574.0,44.1815,44.1897,44.165,44.1897,11574.0
2020-08-05 13:25:00,53.64,53.64,53.6,53.62,13101.0,44.1815,44.1815,44.1485,44.165,13101.0
2020-08-05 13:30:00,53.61,53.62,53.58,53.58,6361.0,44.1568,44.165,44.1321,44.1321,6361.0
2020-08-05 13:35:00,53.58,53.65,53.58,53.64,5866.0,44.1321,44.1897,44.1321,44.1815,5866.0
2020-08-05 13:40:00,53.64,53.64,53.59,53.63,21375.0,44.1815,44.1815,44.1403,44.1732,21375.0
2020-08-05 13:45:00,53.61,53.65,53.6,53.64,10138.0,44.1568,44.1897,44.1485,44.1815,10138.0
2020-08-05 13:50:00,53.64,53.66,53.61,53.63,17952.0,44.1815,44.198,44.1568,44.1732,17952.0
2020-08-05 13:55:00,53.63,53.66,53.61,53.64,9293.0,44.1732,44.198,44.1568,44.1815,9293.0
2020-08-05 14:00:00,53.64,53.66,53.61,53.63,22303.0,44.1815,44.198,44.1568,44.1732,22303.0
2020-08-05 14:05:00,53.63,53.65,53.61,53.64,9258.0,44.1732,44.1897,44.1568,44.1815,9258.0
2020-08-05 14:10:00,53.65,53.66,53.64,53.65,15992.0,44.1897,44.198,44.1815,44.1897,15992.0
2020-08-05 14:15:00,53.65,53.67,53.65,53.65,25617.0,44.1897,44.2062,44.1897,44.1897,25617.0
2020-08-05 14:20:00,53.65,53.66,53.63,53.65,9869.0,44.1897,44.198,44.1732,44.1897,9869.0
2020-08-05 14:25:00,53.66,53.72,53.65,53.7,44687.0,44.198,44.2474,44.1897,44.2309,44687.0
2020-08-05 14:30:00,53.7,53.7,53.64,53.64,15141.0,44.2309,44.2309,44.1815,44.1815,15141.0
2020-08-05 14:35:00,53.66,53.69,53.65,53.68,9135.0,44.198,44.2227,44.1897,44.2144,9135.0
2020-08-05 14:40:00,53.68,53.7,53.65,53.68,11080.0,44.2144,44.2309,44.1897,44.2144,11080.0
2020-08-05 14:45:00,53.69,53.7,53.63,53.66,27186.0,44.2227,44.2309,44.1732,44.198,27186.0
2020-08-05 14:50:00,53.66,53.72,53.65,53.69,24777.0,44.198,44.2474,44.1897,44.2227,24777.0
2020-08-05 14:55:00,53.68,53.71,53.65,53.65,18090.0,44.2144,44.2391,44.1897,44.1897,18090.0
2020-08-05 15:00:00,53.66,53.7,53.65,53.67,20336.0,44.198,44.2309,44.1897,44.2062,20336.0
2020-08-05 15:05:00,53.66,53.67,53.6,53.61,27897.0,44.198,44.2062,44.1485,44.1568,27897.0
2020-08-05 15:10:00,53.61,53.61,53.56,53.57,32045.0,44.1568,44.1568,44.1156,44.1238,32045.0
2020-08-05 15:15:00,53.57,53.57,53.52,53.53,17242.0,44.1238,44.1238,44.0826,44.0909,17242.0
2020-08-05 15:20:00,53.53,53.53,53.5,53.51,35045.0,44.0909,44.0909,44.0662,44.0744,35045.0
2020-08-05 15:25:00,53.51,53.59,53.5,53.58,33257.0,44.0744,44.1403,44.0662,44.1321,33257.0
2020-08-05 15:30:00,53.58,53.59,53.54,53.59,29105.0,44.1321,44.1403,44.0991,44.1403,29105.0
2020-08-05 15:35:00,53.58,53.65,53.57,53.59,33737.0,44.1321,44.1897,44.1238,44.1403,33737.0
2020-08-05 15:40:00,53.59,53.6,53.55,53.56,144478.0,44.1403,44.1485,44.1073,44.1156,144478.0
2020-08-05 15:45:00,53.56,53.57,53.46,53.46,156937.0,44.1156,44.1238,44.0332,44.0332,156937.0
2020-08-05 15:50:00,53.45,53.49,53.4,53.47,116579.0,44.025,44.0579,43.9838,44.0415,116579.0
2020-08-05 15:55:00,53.47,53.48,53.38,53.39,246145.0,44.0415,44.0497,43.9673,43.9756,246145.0
2020-08-06 09:30:00,53.3,53.44,53.11,53.17,100543.0,43.9014,44.0167,43.7449,43.7944,100543.0
2020-08-06 09:35:00,53.16,53.27,53.07,53.15,27786.0,43.7861,43.8767,43.712,43.7779,27786.0
2020-08-06 09:40:00,53.15,53.37,53.13,53.28,27064.0,43.7779,43.9591,43.7614,43.885,27064.0
2020-08-06 09:45:00,53.26,53.5,53.23,53.5,27294.0,43.8685,44.0662,43.8438,44.0662,27294.0
2020-08-06 09:50:00,53.5,53.52,53.43,53.49,23468.0,44.0662,44.0826,44.0085,44.0579,23468.0
2020-08-06 09:55:00,53.5,53.54,53.37,53.41,24452.0,44.0662,44.0991,43.9591,43.992,24452.0
2020-08-06 10:00:00,53.41,53.62,53.41,53.58,20952.0,43.992,44.165,43.992,44.1321,20952.0
2020-08-06 10:05:00,53.6,53.66,53.54,53.66,36887.0,44.1485,44.198,44.0991,44.198,36887.0
2020-08-06 10:10:00,53.67,53.72,53.55,53.72,32437.0,44.2062,44.2474,44.1073,44.2474,32437.0
2020-08-06 10:15:00,53.74,53.78,53.68,53.78,16145.0,44.2638,44.2968,44.2144,44.2968,16145.0
2020-08-06 10:20:00,53.78,54.03,53.78,53.95,36604.0,44.2968,44.5027,44.2968,44.4368,36604.0
2020-08-06 10:25:00,53.93,54.07,53.91,53.98,37619.0,44.4203,44.5357,44.4039,44.4615,37619.0
2020-08-06 10:30:00,53.98,54.0,53.94,53.95,29146.0,44.4615,44.478,44.4286,44.4368,29146.0
2020-08-06 10:35:00,53.94,54.0,53.81,53.84,38059.0,44.4286,44.478,44.3215,44.3462,38059.0
2020-08-06 10:40:00,53.85,53.85,53.68,53.74,23017.0,44.3544,44.3544,44.2144,44.2638,23017.0
2020-08-06 10:45:00,53.73,53.85,53.72,53.85,18880.0,44.2556,44.3544,44.2474,44.3544,18880.0
2020-08-06 10:50:00,53.84,53.86,53.8,53.83,14754.0,44.3462,44.3627,44.3133,44.338,14754.0
2020-08-06 10:55:00,53.83,53.88,53.8,53.85,17647.0,44.338,44.3792,44.3133,44.3544,17647.0
2020-08-06 11:00:00,53.87,53.94,53.85,53.86,33878.0,44.3709,44.4286,44.3544,44.3627,33878.0
2020-08-06 11:05:00,53.86,53.86,53.77,53.81,21662.0,44.3627,44.3627,44.2886,44.3215,21662.0
2020-08-06 11:10:00,53.82,53.82,53.68,53.68,16407.0,44.3297,44.3297,44.2144,44.2144,16407.0
2020-08-06 11:15:00,53.69,53.75,53.64,53.67,18854.0,44.2227,44.2721,44.1815,44.2062,18854.0
2020-08-06 11:20:00,53.68,53.74,53.66,53.73,22176.0,44.2144,44.2638,44.198,44.2556,22176.0
2020-08-06 11:25:00,53.73,53.73,53.58,53.59,12875.0,44.2556,44.2556,44.1321,44.1403,12875.0
2020-08-06 11:30:00,53.6,53.65,53.57,53.59,14236.0,44.1485,44.1897,44.1238,44.1403,14236.0
2020-08-06 11:35:00,53.57,53.57,53.47,53.49,19989.0,44.1238,44.1238,44.0415,44.0579,19989.0
2020-08-06 11:40:00,53.49,53.52,53.43,53.44,9987.0,44.0579,44.0826,44.0085,44.0167,9987.0
2020-08-06 11:45:00,53.43,53.49,53.41,53.46,10203.0,44.0085,44.0579,43.992,44.0332,10203.0
2020-08-06 11:50:00,53.45,53.53,53.45,53.51,9336.0,44.025,44.0909,44.025,44.0744,9336.0
2020-08-06 11:55:00,53.51,53.52,53.43,53.44,16204.0,44.0744,44.0826,44.0085,44.0167,16204.0
2020-08-06 12:00:00,53.44,53.52,53.43,53.52,24929.0,44.0167,44.0826,44.0085,44.0826,24929.0
2020-08-06 12:05:00,53.52,53.59,53.51,53.59,20729.0,44.0826,44.1403,44.0744,44.1403,20729.0
2020-08-06 12:10:00,53.58,53.64,53.57,53.59,26944.0,44.1321,44.1815,44.1238,44.1403,26944.0
2020-08-06 12:15:00,53.59,53.59,53.52,53.53,20781.0,44.1403,44.1403,44.0826,44.0909,20781.0
2020-08-06 12:20:00,53.53,53.56,53.49,53.5,14521.0,44.0909,44.1156,44.0579,44.0662,14521.0
2020-08-06 12:25:00,53.51,53.57,53.5,53.57,17465.0,44.0744,44.1238,44.0662,44.1238,17465.0
2020-08-06 12:30:00,53.56,53.59,53.52,53.57,13290.0,44.1156,44.1403,44.0826,44.1238,13290.0
2020-08-06 12:35:00,53.57,53.62,53.57,53.61,14174.0,44.1238,44.165,44.1238,44.1568,14174.0
2020-08-06 12:40:00,53.61,53.65,53.56,53.65,11170.0,44.1568,44.1897,44.1156,44.1897,11170.0
2020-08-06 12:45:00,53.66,53.67,53.6,53.63,27457.0,44.198,44.2062,44.1485,44.1732,27457.0
2020-08-06 12:50:00,53.63,53.66,53.6,53.62,13693.0,44.1732,44.198,44.1485,44.165,13693.0
2020-08-06 12:55:00,53.63,53.64,53.6,53.62,9347.0,44.1732,44.1815,44.1485,44.165,9347.0
2020-08-06 13:00:00,53.63,53.71,53.62,53.71,16329.0,44.1732,44.2391,44.165,44.2391,16329.0
2020-08-06 13:05:00,53.71,53.72,53.66,53.7,9745.0,44.2391,44.2474,44.198,44.2309,9745.0
2020-08-06 13:10:00,53.7,53.74,53.68,53.73,13835.0,44.2309,44.2638,44.2144,44.2556,13835.0
2020-08-06 13:15:00,53.73,53.74,53.7,53.71,7274.0,44.2556,44.2638,44.2309,44.2391,7274.0
2020-08-06 13:20:00,53.71,53.71,53.65,53.7,13942.0,44.2391,44.2391,44.1897,44.2309,13942.0
2020-08-06 13:25:00,53.69,53.74,53.68,53.74,11810.0,44.2227,44.2638,44.2144,44.2638,11810.0
2020-08-06 13:30:00,53.74,53.74,53.69,53.73,10515.0,44.2638,44.2638,44.2227,44.2556,10515.0
2020-08-06 13:35:00,53.73,53.78,53.72,53.76,7703.0,44.2556,44.2968,44.2474,44.2803,7703.0
2020-08-06 13:40:00,53.77,53.79,53.73,53.73,19871.0,44.2886,44.305,44.2556,44.2556,19871.0
2020-08-06 13:45:00,53.73,53.81,53.73,53.8,15098.0,44.2556,44.3215,44.2556,44.3133,15098.0
2020-08-06 13:50:00,53.8,53.82,53.77,53.78,12246.0,44.3133,44.3297,44.2886,44.2968,12246.0
2020-08-06 13:55:00,53.77,53.81,53.76,53.8,17470.0,44.2886,44.3215,44.2803,44.3133,17470.0
2020-08-06 14:00:00,53.79,53.83,53.76,53.76,29883.0,44.305,44.338,44.2803,44.2803,29883.0
2020-08-06 14:05:00,53.77,53.79,53.74,53.79,14946.0,44.2886,44.305,44.2638,44.305,14946.0
2020-08-06 14:10:00,53.79,53.79,53.75,53.75,9981.0,44.305,44.305,44.2721,44.2721,9981.0
2020-08-06 14:15:00,53.75,53.76,53.68,53.74,15306.0,44.2721,44.2803,44.2144,44.2638,15306.0
2020-08-06 14:20:00,53.75,53.75,53.67,53.67,10236.0,44.2721,44.2721,44.2062,44.2062,10236.0
2020-08-06 14:25:00,53.67,53.68,53.63,53.66,16184.0,44.2062,44.2144,44.1732,44.198,16184.0
2020-08-06 14:30:00,53.67,53.73,53.66,53.69,10289.0,44.2062,44.2556,44.198,44.2227,10289.0
2020-08-06 14:35:00,53.69,53.74,53.69,53.72,12028.0,44.2227,44.2638,44.2227,44.2474,12028.0
2020-08-06 14:40:00,53.73,53.73,53.67,53.69,9306.0,44.2556,44.2556,44.2062,44.2227,9306.0
2020-08-06 14:45:00,53.7,53.7,53.66,53.69,13464.0,44.2309,44.2309,44.198,44.2227,13464.0
2020-08-06 14:50:00,53.69,53.72,53.67,53.71,27466.0,44.2227,44.2474,44.2062,44.2391,27466.0
2020-08-06 14:55:00,53.71,53.73,53.69,53.71,21561.0,44.2391,44.2556,44.2227,44.2391,21561.0
2020-08-06 15:00:00,53.71,53.78,53.7,53.77,29445.0,44.2391,44.2968,44.2309,44.2886,29445.0
2020-08-06 15:05:00,53.77,53.78,53.71,53.72,16467.0,44.2886,44.2968,44.2391,44.2474,16467.0
2020-08-06 15:10:00,53.72,53.74,53.64,53.65,21425.0,44.2474,44.2638,44.1815,44.1897,21425.0
2020-08-06 15:15:00,53.65,53.66,53.58,53.65,27306.0,44.1897,44.198,44.1321,44.1897,27306.0
2020-08-06 15:20:00,53.64,53.66,53.56,53.58,26046.0,44.1815,44.198,44.1156,44.1321,26046.0
2020-08-06 15:25:00,53.58,53.62,53.56,53.61,25560.0,44.1321,44.165,44.1156,44.1568,25560.0
2020-08-06 15:30:00,53.61,53.65,53.59,53.62,26412.0,44.1568,44.1897,44.1403,44.165,26412.0
2020-08-06 15:35:00,53.62,53.64,53.58,53.61,31010.0,44.165,44.1815,44.1321,44.1568,31010.0
2020-08-06 15:40:00,53.61,53.63,53.57,53.62,23519.0,44.1568,44.1732,44.1238,44.165,23519.0
2020-08-06 15:45:00,53.61,53.7,53.61,53.7,46096.0,44.1568,44.2309,44.1568,44.2309,46096.0
2020-08-06 15:50:00,53.69,53.82,53.68,53.8,61251.0,44.2227,44.3297,44.2144,44.3133,61251.0
2020-08-06 15:55:00,53.8,53.93,53.8,53.9,214267.0,44.3133,44.4203,44.3133,44.3956,214267.0
2020-08-07 09:30:00,53.56,53.94,53.56,53.92,56444.0,44.1156,44.4286,44.1156,44.4121,56444.0
2020-08-07 09:35:00,53.9,53.98,53.85,53.89,15506.0,44.3956,44.4615,44.3544,44.3874,15506.0
2020-08-07 09:40:00,53.88,54.03,53.87,54.03,14604.0,44.3792,44.5027,44.3709,44.5027,14604.0
2020-08-07 09:45:00,54.04,54.07,53.98,54.0,15108.0,44.5109,44.5357,44.4615,44.478,15108.0
2020-08-07 09:50:00,54.05,54.08,53.94,54.04,21201.0,44.5192,44.5439,44.4286,44.5109,21201.0
2020-08-07 09:55:00,54.04,54.14,54.03,54.04,26644.0,44.5109,44.5933,44.5027,44.5109,26644.0
2020-08-07 10:00:00,54.05,54.16,54.02,54.08,16327.0,44.5192,44.6098,44.4945,44.5439,16327.0
2020-08-07 10:05:00,54.08,54.14,54.05,54.12,23185.0,44.5439,44.5933,44.5192,44.5768,23185.0
2020-08-07 10:10:00,54.12,54.18,54.08,54.09,20544.0,44.5768,44.6263,44.5439,44.5521,20544.0
2020-08-07 10:15:00,54.11,54.21,54.1,54.2,12166.0,44.5686,44.651,44.5604,44.6427,12166.0
2020-08-07 10:20:00,54.19,54.19,54.04,54.06,18309.0,44.6345,44.6345,44.5109,44.5274,18309.0
2020-08-07 10:25:00,54.07,54.13,54.04,54.11,47253.0,44.5357,44.5851,44.5109,44.5686,47253.0
2020-08-07 10:30:00,54.11,54.2,54.1,54.16,20920.0,44.5686,44.6427,44.5604,44.6098,20920.0
2020-08-07 10:35:00,54.16,54.24,54.15,54.19,25898.0,44.6098,44.6757,44.6015,44.6345,25898.0
2020-08-07 10:40:00,54.19,54.23,54.15,54.19,19684.0,44.6345,44.6674,44.6015,44.6345,19684.0
2020-08-07 10:45:00,54.19,54.29,54.18,54.28,32964.0,44.6345,44.7169,44.6263,44.7086,32964.0
2020-08-07 10:50:00,54.28,54.38,54.2,54.22,31114.0,44.7086,44.791,44.6427,44.6592,31114.0
2020-08-07 10:55:00,54.21,54.29,54.2,54.24,19879.0,44.651,44.7169,44.6427,44.6757,19879.0
2020-08-07 11:00:00,54.25,54.33,54.22,54.3,40914.0,44.6839,44.7498,44.6592,44.7251,40914.0
2020-08-07 11:05:00,54.3,54.33,54.28,54.3,22524.0,44.7251,44.7498,44.7086,44.7251,22524.0
2020-08-07 11:10:00,54.3,54.32,54.26,54.27,28542.0,44.7251,44.7416,44.6922,44.7004,28542.0
2020-08-07 11:15:00,54.27,54.35,54.23,54.33,24128.0,44.7004,44.7663,44.6674,44.7498,24128.0
2020-08-07 11:20:00,54.33,54.41,54.32,54.38,29424.0,44.7498,44.8157,44.7416,44.791,29424.0
2020-08-07 11:25:00,54.38,54.46,54.36,54.45,16540.0,44.791,44.8569,44.7745,44.8486,16540.0
2020-08-07 11:30:00,54.45,54.51,54.41,54.5,34428.0,44.8486,44.8981,44.8157,44.8898,34428.0
2020-08-07 11:35:00,54.49,54.56,54.48,54.5,23963.0,44.8816,44.9393,44.8734,44.8898,23963.0
2020-08-07 11:40:00,54.5,54.53,54.48,54.49,11722.0,44.8898,44.9145,44.8734,44.8816,11722.0
2020-08-07 11:45:00,54.49,54.5,54.42,54.47,21126.0,44.8816,44.8898,44.8239,44.8651,21126.0
2020-08-07 11:50:00,54.47,54.52,54.46,54.46,22082.0,44.8651,44.9063,44.8569,44.8569,22082.0
2020-08-07 11:55:00,54.48,54.53,54.45,54.52,18484.0,44.8734,44.9145,44.8486,44.9063,18484.0
2020-08-07 12:00:00,54.53,54.53,54.45,54.5,25389.0,44.9145,44.9145,44.8486,44.8898,25389.0
2020-08-07 12:05:00,54.52,54.53,54.46,54.47,10815.0,44.9063,44.9145,44.8569,44.8651,10815.0
2020-08-07 12:10:00,54.46,54.48,54.42,54.46,29688.0,44.8569,44.8734,44.8239,44.8569,29688.0
2020-08-07 12:15:00,54.47,54.49,54.46,54.47,16251.0,44.8651,44.8816,44.8569,44.8651,16251.0
2020-08-07 12:20:00,54.47,54.51,54.45,54.5,12540.0,44.8651,44.8981,44.8486,44.8898,12540.0
2020-08-07 12:25:00,54.52,54.58,54.49,54.58,12223.0,44.9063,44.9557,44.8816,44.9557,12223.0
2020-08-07 12:30:00,54.58,54.58,54.52,54.53,20901.0,44.9557,44.9557,44.9063,44.9145,20901.0
2020-08-07 12:35:00,54.52,54.57,54.51,54.56,31160.0,44.9063,44.9475,44.8981,44.9393,31160.0
2020-08-07 12:40:00,54.56,54.6,54.55,54.58,29348.0,44.9393,44.9722,44.931,44.9557,29348.0
2020-08-07 12:45:00,54.57,54.63,54.54,54.62,36179.0,44.9475,44.9969,44.9228,44.9887,36179.0
2020-08-07 12:50:00,54.64,54.7,54.62,54.66,18259.0,45.0051,45.0546,44.9887,45.0216,18259.0
2020-08-07 12:55:00,54.67,54.74,54.66,54.68,24096.0,45.0299,45.0875,45.0216,45.0381,24096.0
2020-08-07 13:00:00,54.68,54.7,54.65,54.68,18362.0,45.0381,45.0546,45.0134,45.0381,18362.0
2020-08-07 13:05:00,54.68,54.68,54.62,54.67,23932.0,45.0381,45.0381,44.9887,45.0299,23932.0
2020-08-07 13:10:00,54.66,54.83,54.63,54.83,28928.0,45.0216,45.1616,44.9969,45.1616,28928.0
2020-08-07 13:15:00,54.83,54.86,54.8,54.84,21882.0,45.1616,45.1864,45.1369,45.1699,21882.0
2020-08-07 13:20:00,54.82,54.85,54.79,54.82,18410.0,45.1534,45.1781,45.1287,45.1534,18410.0
2020-08-07 13:25:00,54.83,54.91,54.82,54.9,38136.0,45.1616,45.2275,45.1534,45.2193,38136.0
2020-08-07 13:30:00,54.9,54.93,54.8,54.8,15114.0,45.2193,45.244,45.1369,45.1369,15114.0
2020-08-07 13:35:00,54.8,54.81,54.75,54.79,8038.0,45.1369,45.1452,45.0957,45.1287,8038.0
2020-08-07 13:40:00,54.79,54.79,54.72,54.74,12769.0,45.1287,45.1287,45.071,45.0875,12769.0
2020-08-07 13:45:00,54.74,54.74,54.65,54.68,17798.0,45.0875,45.0875,45.0134,45.0381,17798.0
2020-08-07 13:50:00,54.69,54.69,54.63,54.65,11540.0,45.0463,45.0463,44.9969,45.0134,11540.0
2020-08-07 13:55:00,54.66,54.69,54.62,54.62,16952.0,45.0216,45.0463,44.9887,44.9887,16952.0
2020-08-07 14:00:00,54.64,54.73,54.63,54.72,13140.0,45.0051,45.0793,44.9969,45.071,13140.0
2020-08-07 14:05:00,54.72,54.72,54.59,54.62,19749.0,45.071,45.071,44.964,44.9887,19749.0
2020-08-07 14:10:00,54.63,54.68,54.57,54.58,20122.0,44.9969,45.0381,44.9475,44.9557,20122.0
2020-08-07 14:15:00,54.58,54.59,54.52,54.56,17660.0,44.9557,44.964,44.9063,44.9393,17660.0
2020-08-07 14:20:00,54.57,54.63,54.56,54.63,24287.0,44.9475,44.9969,44.9393,44.9969,24287.0
2020-08-07 14:25:00,54.62,54.71,54.62,54.65,18612.0,44.9887,45.0628,44.9887,45.0134,18612.0
2020-08-07 14:30:00,54.64,54.7,54.63,54.7,23404.0,45.0051,45.0546,44.9969,45.0546,23404.0
2020-08-07 14:35:00,54.71,54.74,54.7,54.71,15500.0,45.0628,45.0875,45.0546,45.0628,15500.0
2020-08-07 14:40:00,54.71,54.78,54.68,54.78,30058.0,45.0628,45.1205,45.0381,45.1205,30058.0
2020-08-07 14:45:00,54.78,54.82,54.74,54.78,17729.0,45.1205,45.1534,45.0875,45.1205,17729.0
2020-08-07 14:50:00,54.77,54.82,54.77,54.79,32043.0,45.1122,45.1534,45.1122,45.1287,32043.0
2020-08-07 14:55:00,54.79,54.82,54.77,54.79,16225.0,45.1287,45.1534,45.1122,45.1287,16225.0
2020-08-07 15:00:00,54.79,54.79,54.73,54.78,38659.0,45.1287,45.1287,45.0793,45.1205,38659.0
2020-08-07 15:05:00,54.79,54.85,54.77,54.8,26937.0,45.1287,45.1781,45.1122,45.1369,26937.0
2020-08-07 15:10:00,54.8,54.83,54.69,54.69,38592.0,45.1369,45.1616,45.0463,45.0463,38592.0
2020-08-07 15:15:00,54.7,54.76,54.7,54.72,22675.0,45.0546,45.104,45.0546,45.071,22675.0
2020-08-07 15:20:00,54.72,54.74,54.66,54.72,28402.0,45.071,45.0875,45.0216,45.071,28402.0
2020-08-07 15:25:00,54.72,54.76,54.67,54.7,34429.0,45.071,45.104,45.0299,45.0546,34429.0
2020-08-07 15:30:00,54.71,54.75,54.68,54.73,33401.0,45.0628,45.0957,45.0381,45.0793,33401.0
2020-08-07 15:35:00,54.73,54.74,54.62,54.67,45386.0,45.0793,45.0875,44.9887,45.0299,45386.0
2020-08-07 15:40:00,54.66,54.69,54.63,54.68,53064.0,45.0216,45.0463,44.9969,45.0381,53064.0
2020-08-07 15:45:00,54.68,54.75,54.65,54.72,69413.0,45.0381,45.0957,45.0134,45.071,69413.0
2020-08-07 15:50:00,54.72,54.76,54.61,54.63,111394.0,45.071,45.104,44.9804,44.9969,111394.0
2020-08-07 15:55:00,54.62,54.7,54.58,54.69,203043.0,44.9887,45.0546,44.9557,45.0463,203043.0
2020-08-10 09:30:00,54.84,54.96,54.75,54.86,72602.0,45.1699,45.2687,45.0957,45.1864,72602.0
2020-08-10 09:35:00,54.82,54.82,54.65,54.69,35718.0,45.1534,45.1534,45.0134,45.0463,35718.0
2020-08-10 09:40:00,54.68,54.74,54.6,54.71,32449.0,45.0381,45.0875,44.9722,45.0628,32449.0
2020-08-10 09:45:00,54.71,54.75,54.58,54.69,18841.0,45.0628,45.0957,44.9557,45.0463,18841.0
2020-08-10 09:50:00,54.68,54.88,54.66,54.8,25200.0,45.0381,45.2028,45.0216,45.1369,25200.0
2020-08-10 09:55:00,54.8,54.86,54.75,54.78,12172.0,45.1369,45.1864,45.0957,45.1205,12172.0
2020-08-10 10:00:00,54.76,54.89,54.7,54.86,34722.0,45.104,45.2111,45.0546,45.1864,34722.0
2020-08-10 10:05:00,54.9,54.98,54.87,54.96,16108.0,45.2193,45.2852,45.1946,45.2687,16108.0
2020-08-10 10:10:00,54.95,55.07,54.95,55.06,34337.0,45.2605,45.3593,45.2605,45.3511,34337.0
2020-08-10 10:15:00,55.06,55.19,55.05,55.19,19866.0,45.3511,45.4582,45.3428,45.4582,19866.0
2020-08-10 10:20:00,55.19,55.37,55.18,55.33,42410.0,45.4582,45.6064,45.4499,45.5735,42410.0
2020-08-10 10:25:00,55.32,55.33,55.25,55.27,19962.0,45.5652,45.5735,45.5076,45.5241,19962.0
2020-08-10 10:30:00,55.28,55.32,55.26,55.28,23040.0,45.5323,45.5652,45.5158,45.5323,23040.0
2020-08-10 10:35:00,55.28,55.28,55.12,55.12,27229.0,45.5323,45.5323,45.4005,45.4005,27229.0
2020-08-10 10:40:00,55.13,55.14,55.05,55.11,10743.0,45.4087,45.417,45.3428,45.3923,10743.0
2020-08-10 10:45:00,55.11,55.19,55.09,55.13,18804.0,45.3923,45.4582,45.3758,45.4087,18804.0
2020-08-10 10:50:00,55.14,55.2,55.11,55.13,31162.0,45.417,45.4664,45.3923,45.4087,31162.0
2020-08-10 10:55:00,55.13,55.15,54.97,54.99,21826.0,45.4087,45.4252,45.277,45.2934,21826.0
2020-08-10 11:00:00,54.98,55.15,54.98,55.13,20255.0,45.2852,45.4252,45.2852,45.4087,20255.0
2020-08-10 11:05:00,55.11,55.22,55.11,55.15,13068.0,45.3923,45.4829,45.3923,45.4252,13068.0
2020-08-10 11:10:00,55.15,55.2,55.12,55.16,13888.0,45.4252,45.4664,45.4005,45.4335,13888.0
2020-08-10 11:15:00,55.16,55.23,55.12,55.15,18875.0,45.4335,45.4911,45.4005,45.4252,18875.0
2020-08-10 11:20:00,55.16,55.2,55.14,55.14,16423.0,45.4335,45.4664,45.417,45.417,16423.0
2020-08-10 11:25:00,55.14,55.24,55.13,55.21,26760.0,45.417,45.4993,45.4087,45.4746,26760.0
2020-08-10 11:30:00,55.23,55.23,55.13,55.13,18571.0,45.4911,45.4911,45.4087,45.4087,18571.0
2020-08-10 11:35:00,55.12,55.16,55.06,55.09,19574.0,45.4005,45.4335,45.3511,45.3758,19574.0
2020-08-10 11:40:00,55.1,55.28,55.1,55.28,21296.0,45.384,45.5323,45.384,45.5323,21296.0
2020-08-10 11:45:00,55.28,55.31,55.25,55.25,14871.0,45.5323,45.557,45.5076,45.5076,14871.0
2020-08-10 11:50:00,55.25,55.25,55.11,55.13,10008.0,45.5076,45.5076,45.3923,45.4087,10008.0
2020-08-10 11:55:00,55.12,55.24,55.12,55.24,10856.0,45.4005,45.4993,45.4005,45.4993,10856.0
2020-08-10 12:00:00,55.24,55.24,55.18,55.18,8904.0,45.4993,45.4993,45.4499,45.4499,8904.0
2020-08-10 12:05:00,55.19,55.21,55.17,55.18,11275.0,45.4582,45.4746,45.4417,45.4499,11275.0
2020-08-10 12:10:00,55.18,55.22,55.14,55.15,13016.0,45.4499,45.4829,45.417,45.4252,13016.0
2020-08-10 12:15:00,55.15,55.18,55.11,55.13,15437.0,45.4252,45.4499,45.3923,45.4087,15437.0
2020-08-10 12:20:00,55.13,55.14,55.07,55.08,22255.0,45.4087,45.417,45.3593,45.3676,22255.0
2020-08-10 12:25:00,55.1,55.12,55.06,55.09,9711.0,45.384,45.4005,45.3511,45.3758,9711.0
2020-08-10 12:30:00,55.09,55.1,55.06,55.09,11380.0,45.3758,45.384,45.3511,45.3758,11380.0
2020-08-10 12:35:00,55.1,55.1,55.03,55.1,14380.0,45.384,45.384,45.3264,45.384,14380.0
2020-08-10 12:40:00,55.11,55.15,55.08,55.12,11824.0,45.3923,45.4252,45.3676,45.4005,11824.0
2020-08-10 12:45:00,55.11,55.14,55.06,55.07,10310.0,45.3923,45.417,45.3511,45.3593,10310.0
2020-08-10 12:50:00,55.06,55.08,55.02,55.04,19315.0,45.3511,45.3676,45.3181,45.3346,19315.0
2020-08-10 12:55:00,55.04,55.05,54.98,55.0,11766.0,45.3346,45.3428,45.2852,45.3017,11766.0
2020-08-10 13:00:00,55.0,55.05,54.97,55.04,10755.0,45.3017,45.3428,45.277,45.3346,10755.0
2020-08-10 13:05:00,55.02,55.02,54.96,54.97,6081.0,45.3181,45.3181,45.2687,45.277,6081.0
2020-08-10 13:10:00,54.96,55.02,54.93,55.02,13934.0,45.2687,45.3181,45.244,45.3181,13934.0
2020-08-10 13:15:00,55.04,55.08,55.0,55.07,11657.0,45.3346,45.3676,45.3017,45.3593,11657.0
2020-08-10 13:20:00,55.08,55.08,55.04,55.04,15519.0,45.3676,45.3676,45.3346,45.3346,15519.0
2020-08-10 13:25:00,55.03,55.04,55.0,55.04,3810.0,45.3264,45.3346,45.3017,45.3346,3810.0
2020-08-10 13:30:00,55.05,55.1,55.03,55.1,6688.0,45.3428,45.384,45.3264,45.384,6688.0
2020-08-10 13:35:00,55.08,55.09,55.06,55.09,6707.0,45.3676,45.3758,45.3511,45.3758,6707.0
2020-08-10 13:40:00,55.1,55.1,55.07,55.09,11397.0,45.384,45.384,45.3593,45.3758,11397.0
2020-08-10 13:45:00,55.1,55.16,55.09,55.16,8040.0,45.384,45.4335,45.3758,45.4335,8040.0
2020-08-10 13:50:00,55.16,55.24,55.15,55.2,10900.0,45.4335,45.4993,45.4252,45.4664,10900.0
2020-08-10 13:55:00,55.2,55.24,55.17,55.23,8150.0,45.4664,45.4993,45.4417,45.4911,8150.0
2020-08-10 14:00:00,55.23,55.24,55.2,55.23,12912.0,45.4911,45.4993,45.4664,45.4911,12912.0
2020-08-10 14:05:00,55.23,55.29,55.22,55.26,15165.0,45.4911,45.5405,45.4829,45.5158,15165.0
2020-08-10 14:10:00,55.26,55.27,55.2,55.22,10769.0,45.5158,45.5241,45.4664,45.4829,10769.0
2020-08-10 14:15:00,55.21,55.24,55.19,55.23,13040.0,45.4746,45.4993,45.4582,45.4911,13040.0
2020-08-10 14:20:00,55.24,55.28,55.23,55.25,16310.0,45.4993,45.5323,45.4911,45.5076,16310.0
2020-08-10 14:25:00,55.25,55.28,55.23,55.26,13670.0,45.5076,45.5323,45.4911,45.5158,13670.0
2020-08-10 14:30:00,55.27,55.27,55.19,55.2,13928.0,45.5241,45.5241,45.4582,45.4664,13928.0
2020-08-10 14:35:00,55.19,55.19,55.13,55.14,5322.0,45.4582,45.4582,45.4087,45.417,5322.0
2020-08-10 14:40:00,55.14,55.19,55.13,55.18,12130.0,45.417,45.4582,45.4087,45.4499,12130.0
2020-08-10 14:45:00,55.18,55.22,55.16,55.21,22339.0,45.4499,45.4829,45.4335,45.4746,22339.0
2020-08-10 14:50:00,55.2,55.24,55.17,55.23,14112.0,45.4664,45.4993,45.4417,45.4911,14112.0
2020-08-10 14:55:00,55.23,55.25,55.21,55.24,15757.0,45.4911,45.5076,45.4746,45.4993,15757.0
2020-08-10 15:00:00,55.25,55.25,55.21,55.22,17849.0,45.5076,45.5076,45.4746,45.4829,17849.0
2020-08-10 15:05:00,55.23,55.26,55.21,55.25,20095.0,45.4911,45.5158,45.4746,45.5076,20095.0
2020-08-10 15:10:00,55.25,55.28,55.23,55.26,12301.0,45.5076,45.5323,45.4911,45.5158,12301.0
2020-08-10 15:15:00,55.26,55.28,55.22,55.23,12036.0,45.5158,45.5323,45.4829,45.4911,12036.0
2020-08-10 15:20:00,55.23,55.27,55.22,55.25,11249.0,45.4911,45.5241,45.4829,45.5076,11249.0
2020-08-10 15:25:00,55.25,55.35,55.23,55.31,22554.0,45.5076,45.5899,45.4911,45.557,22554.0
2020-08-10 15:30:00,55.31,55.32,55.23,55.23,22460.0,45.557,45.5652,45.4911,45.4911,22460.0
2020-08-10 15:35:00,55.23,55.26,55.2,55.23,27243.0,45.4911,45.5158,45.4664,45.4911,27243.0
2020-08-10 15:40:00,55.23,55.24,55.16,55.19,38665.0,45.4911,45.4993,45.4335,45.4582,38665.0
2020-08-10 15:45:00,55.2,55.22,55.12,55.12,35595.0,45.4664,45.4829,45.4005,45.4005,35595.0
2020-08-10 15:50:00,55.12,55.14,54.98,55.05,68616.0,45.4005,45.417,45.2852,45.3428,68616.0
2020-08-10 15:55:00,55.04,55.09,55.01,55.08,147790.0,45.3346,45.3758,45.3099,45.3676,147790.0
2020-08-11 09:30:00,55.27,55.31,55.1,55.2,61112.0,45.5241,45.557,45.384,45.4664,61112.0
2020-08-11 09:35:00,55.24,55.38,55.14,55.23,41760.0,45.4993,45.6147,45.417,45.4911,41760.0
2020-08-11 09:40:00,55.23,55.28,55.07,55.16,18878.0,45.4911,45.5323,45.3593,45.4335,18878.0
2020-08-11 09:45:00,55.16,55.27,55.11,55.23,49996.0,45.4335,45.5241,45.3923,45.4911,49996.0
2020-08-11 09:50:00,55.25,55.25,55.05,55.08,42221.0,45.5076,45.5076,45.3428,45.3676,42221.0
2020-08-11 09:55:00,55.1,55.18,55.05,55.12,27546.0,45.384,45.4499,45.3428,45.4005,27546.0
2020-08-11 10:00:00,55.11,55.12,54.91,55.02,63513.0,45.3923,45.4005,45.2275,45.3181,63513.0
2020-08-11 10:05:00,55.01,55.04,54.95,54.96,39162.0,45.3099,45.3346,45.2605,45.2687,39162.0
2020-08-11 10:10:00,54.96,55.0,54.86,54.88,33297.0,45.2687,45.3017,45.1864,45.2028,33297.0
2020-08-11 10:15:00,54.88,54.92,54.85,54.89,23044.0,45.2028,45.2358,45.1781,45.2111,23044.0
2020-08-11 10:20:00,54.89,55.02,54.87,55.01,16466.0,45.2111,45.3181,45.1946,45.3099,16466.0
2020-08-11 10:25:00,54.99,54.99,54.81,54.92,21638.0,45.2934,45.2934,45.1452,45.2358,21638.0
2020-08-11 10:30:00,54.9,54.9,54.64,54.65,39365.0,45.2193,45.2193,45.0051,45.0134,39365.0
2020-08-11 10:35:00,54.67,54.74,54.6,54.6,35822.0,45.0299,45.0875,44.9722,44.9722,35822.0
2020-08-11 10:40:00,54.58,54.64,54.45,54.46,42282.0,44.9557,45.0051,44.8486,44.8569,42282.0
2020-08-11 10:45:00,54.47,54.6,54.46,54.6,23290.0,44.8651,44.9722,44.8569,44.9722,23290.0
2020-08-11 10:50:00,54.62,54.63,54.55,54.6,22264.0,44.9887,44.9969,44.931,44.9722,22264.0
2020-08-11 10:55:00,54.6,54.71,54.6,54.61,17513.0,44.9722,45.0628,44.9722,44.9804,17513.0
2020-08-11 11:00:00,54.62,54.64,54.52,54.54,20360.0,44.9887,45.0051,44.9063,44.9228,20360.0
2020-08-11 11:05:00,54.52,54.61,54.52,54.55,13695.0,44.9063,44.9804,44.9063,44.931,13695.0
2020-08-11 11:10:00,54.55,54.58,54.5,54.5,30124.0,44.931,44.9557,44.8898,44.8898,30124.0
2020-08-11 11:15:00,54.49,54.6,54.48,54.57,19714.0,44.8816,44.9722,44.8734,44.9475,19714.0
2020-08-11 11:20:00,54.57,54.65,54.56,54.61,20264.0,44.9475,45.0134,44.9393,44.9804,20264.0
2020-08-11 11:25:00,54.61,54.71,54.6,54.68,19172.0,44.9804,45.0628,44.9722,45.0381,19172.0
2020-08-11 11:30:00,54.69,54.77,54.67,54.75,24120.0,45.0463,45.1122,45.0299,45.0957,24120.0
2020-08-11 11:35:00,54.76,54.76,54.61,54.64,45321.0,45.104,45.104,44.9804,45.0051,45321.0
2020-08-11 11:40:00,54.63,54.64,54.55,54.56,17233.0,44.9969,45.0051,44.931,44.9393,17233.0
2020-08-11 11:45:00,54.57,54.59,54.55,54.56,15460.0,44.9475,44.964,44.931,44.9393,15460.0
2020-08-11 11:50:00,54.57,54.65,54.56,54.63,11255.0,44.9475,45.0134,44.9393,44.9969,11255.0
2020-08-11 11:55:00,54.64,54.64,54.59,54.64,14072.0,45.0051,45.0051,44.964,45.0051,14072.0
2020-08-11 12:00:00,54.64,54.64,54.53,54.57,26820.0,45.0051,45.0051,44.9145,44.9475,26820.0
2020-08-11 12:05:00,54.57,54.63,54.57,54.58,14423.0,44.9475,44.9969,44.9475,44.9557,14423.0
2020-08-11 12:10:00,54.57,54.58,54.55,54.55,16727.0,44.9475,44.9557,44.931,44.931,16727.0
2020-08-11 12:15:00,54.54,54.56,54.45,54.45,28635.0,44.9228,44.9393,44.8486,44.8486,28635.0
2020-08-11 12:20:00,54.46,54.47,54.39,54.4,34781.0,44.8569,44.8651,44.7992,44.8075,34781.0
2020-08-11 12:25:00,54.39,54.41,54.38,54.4,17737.0,44.7992,44.8157,44.791,44.8075,17737.0
2020-08-11 12:30:00,54.4,54.48,54.39,54.48,24592.0,44.8075,44.8734,44.7992,44.8734,24592.0
2020-08-11 12:35:00,54.47,54.52,54.44,54.45,23011.0,44.8651,44.9063,44.8404,44.8486,23011.0
2020-08-11 12:40:00,54.45,54.46,54.35,54.38,20431.0,44.8486,44.8569,44.7663,44.791,20431.0
2020-08-11 12:45:00,54.38,54.42,54.34,54.41,17991.0,44.791,44.8239,44.758,44.8157,17991.0
2020-08-11 12:50:00,54.41,54.46,54.39,54.44,36936.0,44.8157,44.8569,44.7992,44.8404,36936.0
2020-08-11 12:55:00,54.43,54.51,54.43,54.5,17863.0,44.8322,44.8981,44.8322,44.8898,17863.0
2020-08-11 13:00:00,54.5,54.51,54.44,54.44,16556.0,44.8898,44.8981,44.8404,44.8404,16556.0
2020-08-11 13:05:00,54.45,54.47,54.41,54.44,14493.0,44.8486,44.8651,44.8157,44.8404,14493.0
2020-08-11 13:10:00,54.43,54.47,54.39,54.47,25303.0,44.8322,44.8651,44.7992,44.8651,25303.0
2020-08-11 13:15:00,54.47,54.49,54.41,54.44,11888.0,44.8651,44.8816,44.8157,44.8404,11888.0
2020-08-11 13:20:00,54.43,54.46,54.41,54.41,7713.0,44.8322,44.8569,44.8157,44.8157,7713.0
2020-08-11 13:25:00,54.42,54.47,54.42,54.43,19632.0,44.8239,44.8651,44.8239,44.8322,19632.0
2020-08-11 13:30:00,54.44,54.47,54.4,54.41,12590.0,44.8404,44.8651,44.8075,44.8157,12590.0
2020-08-11 13:35:00,54.42,54.45,54.38,54.4,18265.0,44.8239,44.8486,44.791,44.8075,18265.0
2020-08-11 13:40:00,54.39,54.45,54.39,54.43,14975.0,44.7992,44.8486,44.7992,44.8322,14975.0
2020-08-11 13:45:00,54.44,54.44,54.4,54.43,12552.0,44.8404,44.8404,44.8075,44.8322,12552.0
2020-08-11 13:50:00,54.42,54.42,54.38,54.4,18711.0,44.8239,44.8239,44.791,44.8075,18711.0
2020-08-11 13:55:00,54.4,54.44,54.39,54.43,28520.0,44.8075,44.8404,44.7992,44.8322,28520.0
2020-08-11 14:00:00,54.44,54.48,54.44,54.47,18584.0,44.8404,44.8734,44.8404,44.8651,18584.0
2020-08-11 14:05:00,54.46,54.53,54.46,54.53,15197.0,44.8569,44.9145,44.8569,44.9145,15197.0
2020-08-11 14:10:00,54.53,54.55,54.51,54.52,18562.0,44.9145,44.931,44.8981,44.9063,18562.0
2020-08-11 14:15:00,54.52,54.54,54.48,54.52,31214.0,44.9063,44.9228,44.8734,44.9063,31214.0
2020-08-11 14:20:00,54.52,54.57,54.51,54.55,21438.0,44.9063,44.9475,44.8981,44.931,21438.0
2020-08-11 14:25:00,54.55,54.59,54.54,54.55,19197.0,44.931,44.964,44.9228,44.931,19197.0
2020-08-11 14:30:00,54.56,54.57,54.53,54.55,60812.0,44.9393,44.9475,44.9145,44.931,60812.0
2020-08-11 14:35:00,54.55,54.56,54.47,54.49,19545.0,44.931,44.9393,44.8651,44.8816,19545.0
2020-08-11 14:40:00,54.49,54.52,54.44,54.45,33679.0,44.8816,44.9063,44.8404,44.8486,33679.0
2020-08-11 14:45:00,54.44,54.46,54.37,54.39,40002.0,44.8404,44.8569,44.7828,44.7992,40002.0
2020-08-11 14:50:00,54.4,54.43,54.38,54.4,18135.0,44.8075,44.8322,44.791,44.8075,18135.0
2020-08-11 14:55:00,54.41,54.46,54.4,54.45,14671.0,44.8157,44.8569,44.8075,44.8486,14671.0
2020-08-11 15:00:00,54.45,54.47,54.41,54.44,22498.0,44.8486,44.8651,44.8157,44.8404,22498.0
2020-08-11 15:05:00,54.44,54.54,54.44,54.48,33058.0,44.8404,44.9228,44.8404,44.8734,33058.0
2020-08-11 15:10:00,54.48,54.52,54.36,54.36,72849.0,44.8734,44.9063,44.7745,44.7745,72849.0
2020-08-11 15:15:00,54.36,54.4,54.1,54.11,97731.0,44.7745,44.8075,44.5604,44.5686,97731.0
2020-08-11 15:20:00,54.12,54.25,54.11,54.2,40505.0,44.5768,44.6839,44.5686,44.6427,40505.0
2020-08-11 15:25:00,54.2,54.3,54.2,54.28,50469.0,44.6427,44.7251,44.6427,44.7086,50469.0
2020-08-11 15:30:00,54.27,54.29,54.17,54.18,40677.0,44.7004,44.7169,44.618,44.6263,40677.0
2020-08-11 15:35:00,54.18,54.25,54.16,54.2,54180.0,44.6263,44.6839,44.6098,44.6427,54180.0
2020-08-11 15:40:00,54.2,54.29,54.19,54.25,74510.0,44.6427,44.7169,44.6345,44.6839,74510.0
2020-08-11 15:45:00,54.25,54.34,54.2,54.32,113149.0,44.6839,44.758,44.6427,44.7416,113149.0
2020-08-11 15:50:00,54.31,54.33,54.07,54.09,188697.0,44.7333,44.7498,44.5357,44.5521,188697.0
2020-08-11 15:55:00,54.09,54.21,54.03,54.2,248382.0,44.5521,44.651,44.5027,44.6427,248382.0
2020-08-12 09:30:00,54.52,54.57,54.25,54.45,117955.0,44.9063,44.9475,44.6839,44.8486,117955.0
2020-08-12 09:35:00,54.45,54.71,54.42,54.68,100664.0,44.8486,45.0628,44.8239,45.0381,100664.0
2020-08-12 09:40:00,54.67,54.67,54.53,54.61,63648.0,45.0299,45.0299,44.9145,44.9804,63648.0
2020-08-12 09:45:00,54.61,54.61,54.36,54.37,46437.0,44.9804,44.9804,44.7745,44.7828,46437.0
2020-08-12 09:50:00,54.38,54.42,54.26,54.41,40658.0,44.791,44.8239,44.6922,44.8157,40658.0
2020-08-12 09:55:00,54.37,54.61,54.35,54.61,36682.0,44.7828,44.9804,44.7663,44.9804,36682.0
2020-08-12 10:00:00,54.61,54.75,54.59,54.74,52637.0,44.9804,45.0957,44.964,45.0875,52637.0
2020-08-12 10:05:00,54.73,54.95,54.71,54.95,86486.0,45.0793,45.2605,45.0628,45.2605,86486.0
2020-08-12 10:10:00,54.94,54.95,54.72,54.73,47352.0,45.2522,45.2605,45.071,45.0793,47352.0
2020-08-12 10:15:00,54.71,54.75,54.63,54.65,59408.0,45.0628,45.0957,44.9969,45.0134,59408.0
2020-08-12 10:20:00,54.65,54.73,54.62,54.71,27204.0,45.0134,45.0793,44.9887,45.0628,27204.0
2020-08-12 10:25:00,54.72,54.73,54.59,54.64,21459.0,45.071,45.0793,44.964,45.0051,21459.0
2020-08-12 10:30:00,54.64,54.84,54.64,54.83,36584.0,45.0051,45.1699,45.0051,45.1616,36584.0
2020-08-12 10:35:00,54.82,54.92,54.8,54.91,22842.0,45.1534,45.2358,45.1369,45.2275,22842.0
2020-08-12 10:40:00,54.92,55.03,54.9,54.92,59872.0,45.2358,45.3264,45.2193,45.2358,59872.0
2020-08-12 10:45:00,54.92,54.98,54.84,54.85,68934.0,45.2358,45.2852,45.1699,45.1781,68934.0
2020-08-12 10:50:00,54.86,54.87,54.77,54.8,29216.0,45.1864,45.1946,45.1122,45.1369,29216.0
2020-08-12 10:55:00,54.8,54.89,54.75,54.87,27913.0,45.1369,45.2111,45.0957,45.1946,27913.0
2020-08-12 11:00:00,54.86,54.94,54.83,54.9,21591.0,45.1864,45.2522,45.1616,45.2193,21591.0
2020-08-12 11:05:00,54.87,54.88,54.73,54.79,27161.0,45.1946,45.2028,45.0793,45.1287,27161.0
2020-08-12 11:10:00,54.79,54.82,54.75,54.81,43969.0,45.1287,45.1534,45.0957,45.1452,43969.0
2020-08-12 11:15:00,54.81,54.89,54.76,54.86,76958.0,45.1452,45.2111,45.104,45.1864,76958.0
2020-08-12 11:20:00,54.87,54.94,54.84,54.94,16259.0,45.1946,45.2522,45.1699,45.2522,16259.0
2020-08-12 11:25:00,54.94,55.02,54.92,55.0,24664.0,45.2522,45.3181,45.2358,45.3017,24664.0
2020-08-12 11:30:00,55.0,55.08,54.98,55.08,27512.0,45.3017,45.3676,45.2852,45.3676,27512.0
2020-08-12 11:35:00,55.08,55.2,55.07,55.17,65764.0,45.3676,45.4664,45.3593,45.4417,65764.0
2020-08-12 11:40:00,55.17,55.17,55.02,55.05,24148.0,45.4417,45.4417,45.3181,45.3428,24148.0
2020-08-12 11:45:00,55.06,55.11,55.0,55.06,19162.0,45.3511,45.3923,45.3017,45.3511,19162.0
2020-08-12 11:50:00,55.06,55.12,55.06,55.12,24340.0,45.3511,45.4005,45.3511,45.4005,24340.0
2020-08-12 11:55:00,55.1,55.13,55.06,55.13,41239.0,45.384,45.4087,45.3511,45.4087,41239.0
2020-08-12 12:00:00,55.12,55.24,55.12,55.23,41559.0,45.4005,45.4993,45.4005,45.4911,41559.0
2020-08-12 12:05:00,55.24,55.3,55.22,55.27,36794.0,45.4993,45.5488,45.4829,45.5241,36794.0
2020-08-12 12:10:00,55.27,55.29,55.26,55.28,53009.0,45.5241,45.5405,45.5158,45.5323,53009.0
2020-08-12 12:15:00,55.27,55.29,55.25,55.27,52290.0,45.5241,45.5405,45.5076,45.5241,52290.0
2020-08-12 12:20:00,55.27,55.32,55.26,55.3,22945.0,45.5241,45.5652,45.5158,45.5488,22945.0
2020-08-12 12:25:00,55.31,55.32,55.28,55.29,23104.0,45.557,45.5652,45.5323,45.5405,23104.0
2020-08-12 12:30:00,55.28,55.29,55.2,55.23,18347.0,45.5323,45.5405,45.4664,45.4911,18347.0
2020-08-12 12:35:00,55.23,55.24,55.16,55.2,178501.0,45.4911,45.4993,45.4335,45.4664,178501.0
2020-08-12 12:40:00,55.21,55.32,55.2,55.3,10227.0,45.4746,45.5652,45.4664,45.5488,10227.0
2020-08-12 12:45:00,55.3,55.34,55.23,55.23,26264.0,45.5488,45.5817,45.4911,45.4911,26264.0
2020-08-12 12:50:00,55.23,55.25,55.15,55.15,14492.0,45.4911,45.5076,45.4252,45.4252,14492.0
2020-08-12 12:55:00,55.15,55.16,55.04,55.06,28331.0,45.4252,45.4335,45.3346,45.3511,28331.0
2020-08-12 13:00:00,55.06,55.14,55.06,55.14,26578.0,45.3511,45.417,45.3511,45.417,26578.0
2020-08-12 13:05:00,55.13,55.17,55.12,55.16,15363.0,45.4087,45.4417,45.4005,45.4335,15363.0
2020-08-12 13:10:00,55.16,55.18,55.13,55.15,19541.0,45.4335,45.4499,45.4087,45.4252,19541.0
2020-08-12 13:15:00,55.16,55.24,55.16,55.19,31127.0,45.4335,45.4993,45.4335,45.4582,31127.0
2020-08-12 13:20:00,55.2,55.22,55.13,55.13,18311.0,45.4664,45.4829,45.4087,45.4087,18311.0
2020-08-12 13:25:00,55.14,55.14,55.02,55.03,29024.0,45.417,45.417,45.3181,45.3264,29024.0
2020-08-12 13:30:00,55.03,55.06,55.01,55.04,35017.0,45.3264,45.3511,45.3099,45.3346,35017.0
2020-08-12 13:35:00,55.05,55.1,55.04,55.07,37305.0,45.3428,45.384,45.3346,45.3593,37305.0
2020-08-12 13:40:00,55.07,55.08,55.01,55.02,17911.0,45.3593,45.3676,45.3099,45.3181,17911.0
2020-08-12 13:45:00,55.01,55.05,54.99,55.02,194896.0,45.3099,45.3428,45.2934,45.3181,194896.0
2020-08-12 13:50:00,55.02,55.15,55.02,55.15,21657.0,45.3181,45.4252,45.3181,45.4252,21657.0
2020-08-12 13:55:00,55.14,55.17,55.14,55.16,40476.0,45.417,45.4417,45.417,45.4335,40476.0
2020-08-12 14:00:00,55.16,55.18,55.1,55.13,23771.0,45.4335,45.4499,45.384,45.4087,23771.0
2020-08-12 14:05:00,55.12,55.16,55.11,55.13,16364.0,45.4005,45.4335,45.3923,45.4087,16364.0
2020-08-12 14:10:00,55.13,55.25,55.13,55.23,14377.0,45.4087,45.5076,45.4087,45.4911,14377.0
2020-08-12 14:15:00,55.24,55.27,55.24,55.27,17704.0,45.4993,45.5241,45.4993,45.5241,17704.0
2020-08-12 14:20:00,55.27,55.31,55.25,55.29,19922.0,45.5241,45.557,45.5076,45.5405,19922.0
2020-08-12 14:25:00,55.29,55.33,55.27,55.3,16521.0,45.5405,45.5735,45.5241,45.5488,16521.0
2020-08-12 14:30:00,55.3,55.35,55.29,55.33,16701.0,45.5488,45.5899,45.5405,45.5735,16701.0
2020-08-12 14:35:00,55.34,55.37,55.33,55.33,20673.0,45.5817,45.6064,45.5735,45.5735,20673.0
2020-08-12 14:40:00,55.33,55.38,55.23,55.23,37980.0,45.5735,45.6147,45.4911,45.4911,37980.0
2020-08-12 14:45:00,55.23,55.25,55.19,55.25,32162.0,45.4911,45.5076,45.4582,45.5076,32162.0
2020-08-12 14:50:00,55.24,55.38,55.24,55.35,18413.0,45.4993,45.6147,45.4993,45.5899,18413.0
2020-08-12 14:55:00,55.34,55.39,55.34,55.37,25264.0,45.5817,45.6229,45.5817,45.6064,25264.0
2020-08-12 15:00:00,55.36,55.39,55.33,55.33,24769.0,45.5982,45.6229,45.5735,45.5735,24769.0
2020-08-12 15:05:00,55.34,55.35,55.25,55.26,18384.0,45.5817,45.5899,45.5076,45.5158,18384.0
2020-08-12 15:10:00,55.25,55.29,55.2,55.29,34861.0,45.5076,45.5405,45.4664,45.5405,34861.0
2020-08-12 15:15:00,55.28,55.35,55.28,55.29,27201.0,45.5323,45.5899,45.5323,45.5405,27201.0
2020-08-12 15:20:00,55.28,55.34,55.26,55.29,29997.0,45.5323,45.5817,45.5158,45.5405,29997.0
2020-08-12 15:25:00,55.29,55.32,55.22,55.23,45003.0,45.5405,45.5652,45.4829,45.4911,45003.0
2020-08-12 15:30:00,55.22,55.23,55.1,55.15,71569.0,45.4829,45.4911,45.384,45.4252,71569.0
2020-08-12 15:35:00,55.14,55.19,55.09,55.19,43034.0,45.417,45.4582,45.3758,45.4582,43034.0
2020-08-12 15:40:00,55.18,55.23,55.18,55.22,60975.0,45.4499,45.4911,45.4499,45.4829,60975.0
2020-08-12 15:45:00,55.22,55.22,55.07,55.07,129209.0,45.4829,45.4829,45.3593,45.3593,129209.0
2020-08-12 15:50:00,55.07,55.08,54.93,54.94,168487.0,45.3593,45.3676,45.244,45.2522,168487.0
2020-08-12 15:55:00,54.93,54.95,54.84,54.87,312032.0,45.244,45.2605,45.1699,45.1946,312032.0
2020-08-13 09:30:00,54.62,54.7,54.48,54.55,95355.0,44.9887,45.0546,44.8734,44.931,95355.0
2020-08-13 09:35:00,54.59,54.71,54.55,54.62,38749.0,44.964,45.0628,44.931,44.9887,38749.0
2020-08-13 09:40:00,54.61,54.68,54.5,54.64,48841.0,44.9804,45.0381,44.8898,45.0051,48841.0
2020-08-13 09:45:00,54.64,54.76,54.63,54.75,24472.0,45.0051,45.104,44.9969,45.0957,24472.0
2020-08-13 09:50:00,54.74,54.84,54.73,54.75,25219.0,45.0875,45.1699,45.0793,45.0957,25219.0
2020-08-13 09:55:00,54.74,54.84,54.71,54.82,30184.0,45.0875,45.1699,45.0628,45.1534,30184.0
2020-08-13 10:00:00,54.82,54.82,54.7,54.71,28973.0,45.1534,45.1534,45.0546,45.0628,28973.0
2020-08-13 10:05:00,54.72,54.81,54.69,54.8,42394.0,45.071,45.1452,45.0463,45.1369,42394.0
2020-08-13 10:10:00,54.8,54.88,54.77,54.87,24836.0,45.1369,45.2028,45.1122,45.1946,24836.0
2020-08-13 10:15:00,54.86,54.94,54.86,54.91,26627.0,45.1864,45.2522,45.1864,45.2275,26627.0
2020-08-13 10:20:00,54.92,54.92,54.8,54.81,42542.0,45.2358,45.2358,45.1369,45.1452,42542.0
2020-08-13 10:25:00,54.8,54.85,54.7,54.7,16153.0,45.1369,45.1781,45.0546,45.0546,16153.0
2020-08-13 10:30:00,54.7,54.79,54.69,54.78,32391.0,45.0546,45.1287,45.0463,45.1205,32391.0
2020-08-13 10:35:00,54.8,54.83,54.74,54.79,43152.0,45.1369,45.1616,45.0875,45.1287,43152.0
2020-08-13 10:40:00,54.78,54.82,54.76,54.81,36441.0,45.1205,45.1534,45.104,45.1452,36441.0
2020-08-13 10:45:00,54.82,54.91,54.77,54.91,33264.0,45.1534,45.2275,45.1122,45.2275,33264.0
2020-08-13 10:50:00,54.92,54.96,54.87,54.94,24036.0,45.2358,45.2687,45.1946,45.2522,24036.0
2020-08-13 10:55:00,54.93,54.97,54.9,54.92,35090.0,45.244,45.277,45.2193,45.2358,35090.0
2020-08-13 11:00:00,54.91,54.92,54.82,54.84,38063.0,45.2275,45.2358,45.1534,45.1699,38063.0
2020-08-13 11:05:00,54.84,54.86,54.7,54.7,23213.0,45.1699,45.1864,45.0546,45.0546,23213.0
2020-08-13 11:10:00,54.69,54.74,54.65,54.74,18906.0,45.0463,45.0875,45.0134,45.0875,18906.0
2020-08-13 11:15:00,54.76,54.8,54.72,54.74,15368.0,45.104,45.1369,45.071,45.0875,15368.0
2020-08-13 11:20:00,54.73,54.75,54.7,54.74,17748.0,45.0793,45.0957,45.0546,45.0875,17748.0
2020-08-13 11:25:00,54.73,54.76,54.65,54.68,27554.0,45.0793,45.104,45.0134,45.0381,27554.0
2020-08-13 11:30:00,54.66,54.67,54.6,54.63,25803.0,45.0216,45.0299,44.9722,44.9969,25803.0
2020-08-13 11:35:00,54.63,54.67,54.59,54.62,30593.0,44.9969,45.0299,44.964,44.9887,30593.0
2020-08-13 11:40:00,54.62,54.71,54.61,54.68,15074.0,44.9887,45.0628,44.9804,45.0381,15074.0
2020-08-13 11:45:00,54.69,54.72,54.65,54.65,16675.0,45.0463,45.071,45.0134,45.0134,16675.0
2020-08-13 11:50:00,54.65,54.69,54.62,54.69,23636.0,45.0134,45.0463,44.9887,45.0463,23636.0
2020-08-13 11:55:00,54.69,54.77,54.68,54.74,46817.0,45.0463,45.1122,45.0381,45.0875,46817.0
2020-08-13 12:00:00,54.74,54.74,54.67,54.71,20513.0,45.0875,45.0875,45.0299,45.0628,20513.0
2020-08-13 12:05:00,54.71,54.79,54.71,54.76,18299.0,45.0628,45.1287,45.0628,45.104,18299.0
2020-08-13 12:10:00,54.76,54.76,54.68,54.69,14590.0,45.104,45.104,45.0381,45.0463,14590.0
2020-08-13 12:15:00,54.69,54.7,54.59,54.63,57615.0,45.0463,45.0546,44.964,44.9969,57615.0
2020-08-13 12:20:00,54.63,54.63,54.56,54.58,39971.0,44.9969,44.9969,44.9393,44.9557,39971.0
2020-08-13 12:25:00,54.58,54.58,54.5,54.51,26012.0,44.9557,44.9557,44.8898,44.8981,26012.0
2020-08-13 12:30:00,54.51,54.55,54.48,54.49,53960.0,44.8981,44.931,44.8734,44.8816,53960.0
2020-08-13 12:35:00,54.49,54.55,54.45,54.55,25610.0,44.8816,44.931,44.8486,44.931,25610.0
2020-08-13 12:40:00,54.55,54.6,54.52,54.59,11721.0,44.931,44.9722,44.9063,44.964,11721.0
2020-08-13 12:45:00,54.59,54.65,54.59,54.64,15676.0,44.964,45.0134,44.964,45.0051,15676.0
2020-08-13 12:50:00,54.63,54.67,54.63,54.67,10272.0,44.9969,45.0299,44.9969,45.0299,10272.0
2020-08-13 12:55:00,54.66,54.75,54.65,54.75,19910.0,45.0216,45.0957,45.0134,45.0957,19910.0
2020-08-13 13:00:00,54.76,54.8,54.72,54.72,24335.0,45.104,45.1369,45.071,45.071,24335.0
2020-08-13 13:05:00,54.72,54.76,54.72,54.75,18890.0,45.071,45.104,45.071,45.0957,18890.0
2020-08-13 13:10:00,54.74,54.8,54.73,54.8,13151.0,45.0875,45.1369,45.0793,45.1369,13151.0
2020-08-13 13:15:00,54.8,54.88,54.79,54.88,17653.0,45.1369,45.2028,45.1287,45.2028,17653.0
2020-08-13 13:20:00,54.88,54.91,54.84,54.9,14345.0,45.2028,45.2275,45.1699,45.2193,14345.0
2020-08-13 13:25:00,54.91,55.04,54.91,55.01,26169.0,45.2275,45.3346,45.2275,45.3099,26169.0
2020-08-13 13:30:00,55.01,55.02,54.85,54.86,30127.0,45.3099,45.3181,45.1781,45.1864,30127.0
2020-08-13 13:35:00,54.87,54.96,54.86,54.96,16129.0,45.1946,45.2687,45.1864,45.2687,16129.0
2020-08-13 13:40:00,54.96,55.0,54.93,54.93,14233.0,45.2687,45.3017,45.244,45.244,14233.0
2020-08-13 13:45:00,54.93,55.01,54.93,54.99,30415.0,45.244,45.3099,45.244,45.2934,30415.0
2020-08-13 13:50:00,55.0,55.02,54.97,55.01,18713.0,45.3017,45.3181,45.277,45.3099,18713.0
2020-08-13 13:55:00,55.02,55.04,54.98,54.98,31017.0,45.3181,45.3346,45.2852,45.2852,31017.0
2020-08-13 14:00:00,54.99,55.0,54.91,54.98,53916.0,45.2934,45.3017,45.2275,45.2852,53916.0
2020-08-13 14:05:00,54.96,55.04,54.96,55.04,30156.0,45.2687,45.3346,45.2687,45.3346,30156.0
2020-08-13 14:10:00,55.03,55.05,55.0,55.02,31546.0,45.3264,45.3428,45.3017,45.3181,31546.0
2020-08-13 14:15:00,55.03,55.03,54.85,54.86,21590.0,45.3264,45.3264,45.1781,45.1864,21590.0
2020-08-13 14:20:00,54.87,54.89,54.81,54.86,13670.0,45.1946,45.2111,45.1452,45.1864,13670.0
2020-08-13 14:25:00,54.86,54.98,54.86,54.93,25491.0,45.1864,45.2852,45.1864,45.244,25491.0
2020-08-13 14:30:00,54.93,54.93,54.81,54.82,15656.0,45.244,45.244,45.1452,45.1534,15656.0
2020-08-13 14:35:00,54.82,54.83,54.77,54.81,19773.0,45.1534,45.1616,45.1122,45.1452,19773.0
2020-08-13 14:40:00,54.81,54.84,54.73,54.75,20903.0,45.1452,45.1699,45.0793,45.0957,20903.0
2020-08-13 14:45:00,54.76,54.88,54.75,54.85,22752.0,45.104,45.2028,45.0957,45.1781,22752.0
2020-08-13 14:50:00,54.84,54.84,54.68,54.77,46719.0,45.1699,45.1699,45.0381,45.1122,46719.0
2020-08-13 14:55:00,54.78,54.78,54.69,54.73,32871.0,45.1205,45.1205,45.0463,45.0793,32871.0
2020-08-13 15:00:00,54.73,54.74,54.66,54.73,33865.0,45.0793,45.0875,45.0216,45.0793,33865.0
2020-08-13 15:05:00,54.73,54.74,54.68,54.69,23811.0,45.0793,45.0875,45.0381,45.0463,23811.0
2020-08-13 15:10:00,54.67,54.69,54.64,54.68,24510.0,45.0299,45.0463,45.0051,45.0381,24510.0
2020-08-13 15:15:00,54.67,54.73,54.65,54.73,17635.0,45.0299,45.0793,45.0134,45.0793,17635.0
2020-08-13 15:20:00,54.75,54.81,54.74,54.81,42600.0,45.0957,45.1452,45.0875,45.1452,42600.0
2020-08-13 15:25:00,54.8,54.83,54.77,54.8,42874.0,45.1369,45.1616,45.1122,45.1369,42874.0
2020-08-13 15:30:00,54.81,54.82,54.74,54.77,46122.0,45.1452,45.1534,45.0875,45.1122,46122.0
2020-08-13 15:35:00,54.77,54.78,54.7,54.73,30417.0,45.1122,45.1205,45.0546,45.0793,30417.0
2020-08-13 15:40:00,54.72,54.77,54.71,54.74,30317.0,45.071,45.1122,45.0628,45.0875,30317.0
2020-08-13 15:45:00,54.74,54.8,54.69,54.78,65189.0,45.0875,45.1369,45.0463,45.1205,65189.0
2020-08-13 15:50:00,54.77,54.94,54.73,54.92,126335.0,45.1122,45.2522,45.0793,45.2358,126335.0
2020-08-13 15:55:00,54.91,55.02,54.85,55.01,350208.0,45.2275,45.3181,45.1781,45.3099,350208.0
2020-08-14 09:30:00,54.15,54.21,53.61,53.66,174643.0,45.1345,45.1845,44.6844,44.7261,174643.0
2020-08-14 09:35:00,53.69,53.72,53.54,53.6,60480.0,44.7511,44.7761,44.6261,44.6761,60480.0
2020-08-14 09:40:00,53.61,53.92,53.56,53.92,36275.0,44.6844,44.9428,44.6427,44.9428,36275.0
2020-08-14 09:45:00,53.93,54.11,53.92,54.09,38169.0,44.9511,45.1012,44.9428,45.0845,38169.0
2020-08-14 09:50:00,54.09,54.21,54.02,54.17,38159.0,45.0845,45.1845,45.0261,45.1512,38159.0
2020-08-14 09:55:00,54.15,54.16,54.11,54.12,23155.0,45.1345,45.1428,45.1012,45.1095,23155.0
2020-08-14 10:00:00,54.13,54.21,54.04,54.2,26319.0,45.1178,45.1845,45.0428,45.1762,26319.0
2020-08-14 10:05:00,54.21,54.25,54.13,54.16,41579.0,45.1845,45.2179,45.1178,45.1428,41579.0
2020-08-14 10:10:00,54.17,54.18,53.95,53.98,22717.0,45.1512,45.1595,44.9678,44.9928,22717.0
2020-08-14 10:15:00,53.98,53.99,53.92,53.98,20651.0,44.9928,45.0011,44.9428,44.9928,20651.0
2020-08-14 10:20:00,54.01,54.09,53.98,54.09,12976.0,45.0178,45.0845,44.9928,45.0845,12976.0
2020-08-14 10:25:00,54.1,54.13,54.05,54.07,27880.0,45.0928,45.1178,45.0512,45.0678,27880.0
2020-08-14 10:30:00,54.08,54.25,54.08,54.18,22305.0,45.0762,45.2179,45.0762,45.1595,22305.0
2020-08-14 10:35:00,54.2,54.24,54.14,54.15,18786.0,45.1762,45.2095,45.1262,45.1345,18786.0
2020-08-14 10:40:00,54.15,54.18,54.11,54.14,15173.0,45.1345,45.1595,45.1012,45.1262,15173.0
2020-08-14 10:45:00,54.13,54.15,54.02,54.03,5061.0,45.1178,45.1345,45.0261,45.0345,5061.0
2020-08-14 10:50:00,54.02,54.03,53.95,54.03,26470.0,45.0261,45.0345,44.9678,45.0345,26470.0
2020-08-14 10:55:00,54.01,54.02,53.97,53.97,9756.0,45.0178,45.0261,44.9845,44.9845,9756.0
2020-08-14 11:00:00,53.98,54.0,53.94,53.95,8011.0,44.9928,45.0095,44.9595,44.9678,8011.0
2020-08-14 11:05:00,53.96,53.97,53.93,53.93,9401.0,44.9761,44.9845,44.9511,44.9511,9401.0
2020-08-14 11:10:00,53.91,53.97,53.9,53.92,10958.0,44.9345,44.9845,44.9261,44.9428,10958.0
2020-08-14 11:15:00,53.93,53.93,53.84,53.89,12771.0,44.9511,44.9511,44.8761,44.9178,12771.0
2020-08-14 11:20:00,53.88,53.91,53.87,53.89,12364.0,44.9095,44.9345,44.9011,44.9178,12364.0
2020-08-14 11:25:00,53.9,53.91,53.8,53.82,16060.0,44.9261,44.9345,44.8428,44.8594,16060.0
2020-08-14 11:30:00,53.82,53.9,53.82,53.9,12963.0,44.8594,44.9261,44.8594,44.9261,12963.0
2020-08-14 11:35:00,53.9,53.97,53.86,53.86,17036.0,44.9261,44.9845,44.8928,44.8928,17036.0
2020-08-14 11:40:00,53.87,53.9,53.82,53.86,38516.0,44.9011,44.9261,44.8594,44.8928,38516.0
2020-08-14 11:45:00,53.86,53.94,53.86,53.91,26146.0,44.8928,44.9595,44.8928,44.9345,26146.0
2020-08-14 11:50:00,53.92,53.92,53.86,53.89,13855.0,44.9428,44.9428,44.8928,44.9178,13855.0
2020-08-14 11:55:00,53.9,53.92,53.88,53.9,16686.0,44.9261,44.9428,44.9095,44.9261,16686.0
2020-08-14 12:00:00,53.91,53.91,53.85,53.86,18890.0,44.9345,44.9345,44.8844,44.8928,18890.0
2020-08-14 12:05:00,53.87,53.87,53.78,53.83,30934.0,44.9011,44.9011,44.8261,44.8678,30934.0
2020-08-14 12:10:00,53.83,53.83,53.74,53.75,19650.0,44.8678,44.8678,44.7928,44.8011,19650.0
2020-08-14 12:15:00,53.75,53.76,53.68,53.71,22550.0,44.8011,44.8094,44.7428,44.7678,22550.0
2020-08-14 12:20:00,53.72,53.82,53.72,53.74,74810.0,44.7761,44.8594,44.7761,44.7928,74810.0
2020-08-14 12:25:00,53.74,53.79,53.73,53.77,33084.0,44.7928,44.8344,44.7844,44.8178,33084.0
2020-08-14 12:30:00,53.78,53.8,53.7,53.7,18983.0,44.8261,44.8428,44.7594,44.7594,18983.0
2020-08-14 12:35:00,53.71,53.72,53.63,53.63,18676.0,44.7678,44.7761,44.7011,44.7011,18676.0
2020-08-14 12:40:00,53.64,53.65,53.6,53.62,14234.0,44.7094,44.7177,44.6761,44.6927,14234.0
2020-08-14 12:45:00,53.62,53.62,53.57,53.6,22157.0,44.6927,44.6927,44.6511,44.6761,22157.0
2020-08-14 12:50:00,53.6,53.62,53.59,53.61,28971.0,44.6761,44.6927,44.6677,44.6844,28971.0
2020-08-14 12:55:00,53.62,53.63,53.55,53.57,21946.0,44.6927,44.7011,44.6344,44.6511,21946.0
2020-08-14 13:00:00,53.57,53.69,53.54,53.69,63045.0,44.6511,44.7511,44.6261,44.7511,63045.0
2020-08-14 13:05:00,53.69,53.74,53.64,53.68,31346.0,44.7511,44.7928,44.7094,44.7428,31346.0
2020-08-14 13:10:00,53.68,53.72,53.66,53.72,17180.0,44.7428,44.7761,44.7261,44.7761,17180.0
2020-08-14 13:15:00,53.72,53.73,53.68,53.69,16027.0,44.7761,44.7844,44.7428,44.7511,16027.0
2020-08-14 13:20:00,53.69,53.71,53.67,53.69,18294.0,44.7511,44.7678,44.7344,44.7511,18294.0
2020-08-14 13:25:00,53.67,53.67,53.61,53.65,15196.0,44.7344,44.7344,44.6844,44.7177,15196.0
2020-08-14 13:30:00,53.65,53.69,53.65,53.68,7479.0,44.7177,44.7511,44.7177,44.7428,7479.0
2020-08-14 13:35:00,53.7,53.72,53.66,53.68,22121.0,44.7594,44.7761,44.7261,44.7428,22121.0
2020-08-14 13:40:00,53.67,53.79,53.65,53.74,28190.0,44.7344,44.8344,44.7177,44.7928,28190.0
2020-08-14 13:45:00,53.75,53.78,53.72,53.78,26358.0,44.8011,44.8261,44.7761,44.8261,26358.0
2020-08-14 13:50:00,53.76,53.81,53.75,53.8,11590.0,44.8094,44.8511,44.8011,44.8428,11590.0
2020-08-14 13:55:00,53.8,53.81,53.76,53.78,13520.0,44.8428,44.8511,44.8094,44.8261,13520.0
2020-08-14 14:00:00,53.77,53.78,53.73,53.75,22847.0,44.8178,44.8261,44.7844,44.8011,22847.0
2020-08-14 14:05:00,53.75,53.75,53.7,53.73,13770.0,44.8011,44.8011,44.7594,44.7844,13770.0
2020-08-14 14:10:00,53.73,53.79,53.72,53.78,8707.0,44.7844,44.8344,44.7761,44.8261,8707.0
2020-08-14 14:15:00,53.79,53.81,53.76,53.78,19685.0,44.8344,44.8511,44.8094,44.8261,19685.0
2020-08-14 14:20:00,53.8,53.81,53.78,53.78,15550.0,44.8428,44.8511,44.8261,44.8261,15550.0
2020-08-14 14:25:00,53.79,53.81,53.75,53.75,15944.0,44.8344,44.8511,44.8011,44.8011,15944.0
2020-08-14 14:30:00,53.76,53.77,53.73,53.76,19731.0,44.8094,44.8178,44.7844,44.8094,19731.0
2020-08-14 14:35:00,53.76,53.76,53.73,53.74,19503.0,44.8094,44.8094,44.7844,44.7928,19503.0
2020-08-14 14:40:00,53.74,53.74,53.68,53.7,24962.0,44.7928,44.7928,44.7428,44.7594,24962.0
2020-08-14 14:45:00,53.71,53.73,53.67,53.67,18553.0,44.7678,44.7844,44.7344,44.7344,18553.0
2020-08-14 14:50:00,53.67,53.75,53.66,53.72,29758.0,44.7344,44.8011,44.7261,44.7761,29758.0
2020-08-14 14:55:00,53.72,53.73,53.65,53.65,32053.0,44.7761,44.7844,44.7177,44.7177,32053.0
2020-08-14 15:00:00,53.65,53.71,53.64,53.68,35305.0,44.7177,44.7678,44.7094,44.7428,35305.0
2020-08-14 15:05:00,53.67,53.69,53.66,53.66,8246.0,44.7344,44.7511,44.7261,44.7261,8246.0
2020-08-14 15:10:00,53.65,53.65,53.55,53.57,44355.0,44.7177,44.7177,44.6344,44.6511,44355.0
2020-08-14 15:15:00,53.55,53.59,53.55,53.55,16210.0,44.6344,44.6677,44.6344,44.6344,16210.0
2020-08-14 15:20:00,53.56,53.57,53.49,53.52,52167.0,44.6427,44.6511,44.5844,44.6094,52167.0
2020-08-14 15:25:00,53.52,53.6,53.51,53.58,23745.0,44.6094,44.6761,44.6011,44.6594,23745.0
2020-08-14 15:30:00,53.59,53.63,53.56,53.56,44038.0,44.6677,44.7011,44.6427,44.6427,44038.0
2020-08-14 15:35:00,53.57,53.58,53.46,53.49,39013.0,44.6511,44.6594,44.5594,44.5844,39013.0
2020-08-14 15:40:00,53.48,53.55,53.46,53.54,38027.0,44.5761,44.6344,44.5594,44.6261,38027.0
2020-08-14 15:45:00,53.54,53.55,53.42,53.43,70561.0,44.6261,44.6344,44.526,44.5344,70561.0
2020-08-14 15:50:00,53.43,53.52,53.42,53.49,103214.0,44.5344,44.6094,44.526,44.5844,103214.0
2020-08-14 15:55:00,53.48,53.61,53.47,53.56,235328.0,44.5761,44.6844,44.5677,44.6427,235328.0
2020-08-17 09:30:00,53.56,53.65,53.25,53.46,108538.0,44.6427,44.7177,44.3843,44.5594,108538.0
2020-08-17 09:35:00,53.44,53.53,53.33,53.51,31180.0,44.5427,44.6177,44.451,44.6011,31180.0
2020-08-17 09:40:00,53.54,53.62,53.52,53.61,29747.0,44.6261,44.6927,44.6094,44.6844,29747.0
2020-08-17 09:45:00,53.6,53.63,53.55,53.58,39409.0,44.6761,44.7011,44.6344,44.6594,39409.0
2020-08-17 09:50:00,53.59,53.65,53.54,53.55,23011.0,44.6677,44.7177,44.6261,44.6344,23011.0
2020-08-17 09:55:00,53.56,53.59,53.5,53.58,15304.0,44.6427,44.6677,44.5927,44.6594,15304.0
2020-08-17 10:00:00,53.57,53.6,53.46,53.56,18359.0,44.6511,44.6761,44.5594,44.6427,18359.0
2020-08-17 10:05:00,53.59,53.63,53.56,53.6,37193.0,44.6677,44.7011,44.6427,44.6761,37193.0
2020-08-17 10:10:00,53.61,53.74,53.61,53.73,15928.0,44.6844,44.7928,44.6844,44.7844,15928.0
2020-08-17 10:15:00,53.73,53.77,53.71,53.73,20856.0,44.7844,44.8178,44.7678,44.7844,20856.0
2020-08-17 10:20:00,53.74,53.87,53.71,53.8,23418.0,44.7928,44.9011,44.7678,44.8428,23418.0
2020-08-17 10:25:00,53.81,53.89,53.81,53.88,20058.0,44.8511,44.9178,44.8511,44.9095,20058.0
2020-08-17 10:30:00,53.88,53.9,53.82,53.86,10509.0,44.9095,44.9261,44.8594,44.8928,10509.0
2020-08-17 10:35:00,53.87,53.89,53.83,53.86,14718.0,44.9011,44.9178,44.8678,44.8928,14718.0
2020-08-17 10:40:00,53.86,53.91,53.85,53.85,13302.0,44.8928,44.9345,44.8844,44.8844,13302.0
2020-08-17 10:45:00,53.86,53.89,53.84,53.84,13212.0,44.8928,44.9178,44.8761,44.8761,13212.0
2020-08-17 10:50:00,53.85,53.97,53.84,53.94,24792.0,44.8844,44.9845,44.8761,44.9595,24792.0
2020-08-17 10:55:00,53.94,53.95,53.85,53.85,12122.0,44.9595,44.9678,44.8844,44.8844,12122.0
2020-08-17 11:00:00,53.85,53.92,53.81,53.92,23192.0,44.8844,44.9428,44.8511,44.9428,23192.0
2020-08-17 11:05:00,53.9,54.0,53.89,53.97,34225.0,44.9261,45.0095,44.9178,44.9845,34225.0
2020-08-17 11:10:00,53.97,53.99,53.92,53.93,15260.0,44.9845,45.0011,44.9428,44.9511,15260.0
2020-08-17 11:15:00,53.95,53.99,53.91,53.92,16452.0,44.9678,45.0011,44.9345,44.9428,16452.0
2020-08-17 11:20:00,53.91,53.94,53.9,53.93,10172.0,44.9345,44.9595,44.9261,44.9511,10172.0
2020-08-17 11:25:00,53.95,54.02,53.93,54.0,16208.0,44.9678,45.0261,44.9511,45.0095,16208.0
2020-08-17 11:30:00,54.01,54.01,53.96,53.99,13266.0,45.0178,45.0178,44.9761,45.0011,13266.0
2020-08-17 11:35:00,54.0,54.03,53.91,53.91,22963.0,45.0095,45.0345,44.9345,44.9345,22963.0
2020-08-17 11:40:00,53.91,53.96,53.91,53.91,7212.0,44.9345,44.9761,44.9345,44.9345,7212.0
2020-08-17 11:45:00,53.9,53.9,53.83,53.86,13415.0,44.9261,44.9261,44.8678,44.8928,13415.0
2020-08-17 11:50:00,53.85,53.87,53.8,53.81,13420.0,44.8844,44.9011,44.8428,44.8511,13420.0
2020-08-17 11:55:00,53.81,53.86,53.81,53.85,10042.0,44.8511,44.8928,44.8511,44.8844,10042.0
2020-08-17 12:00:00,53.86,53.9,53.84,53.85,15268.0,44.8928,44.9261,44.8761,44.8844,15268.0
2020-08-17 12:05:00,53.84,53.84,53.75,53.75,17638.0,44.8761,44.8761,44.8011,44.8011,17638.0
2020-08-17 12:10:00,53.76,53.76,53.7,53.72,12739.0,44.8094,44.8094,44.7594,44.7761,12739.0
2020-08-17 12:15:00,53.71,53.74,53.7,53.73,4973.0,44.7678,44.7928,44.7594,44.7844,4973.0
2020-08-17 12:20:00,53.72,53.74,53.69,53.71,11663.0,44.7761,44.7928,44.7511,44.7678,11663.0
2020-08-17 12:25:00,53.71,53.75,53.7,53.73,13709.0,44.7678,44.8011,44.7594,44.7844,13709.0
2020-08-17 12:30:00,53.75,53.77,53.73,53.73,11952.0,44.8011,44.8178,44.7844,44.7844,11952.0
2020-08-17 12:35:00,53.73,53.74,53.69,53.7,4607.0,44.7844,44.7928,44.7511,44.7594,4607.0
2020-08-17 12:40:00,53.7,53.72,53.68,53.69,10845.0,44.7594,44.7761,44.7428,44.7511,10845.0
2020-08-17 12:45:00,53.69,53.78,53.68,53.77,10589.0,44.7511,44.8261,44.7428,44.8178,10589.0
2020-08-17 12:50:00,53.77,53.78,53.74,53.76,16789.0,44.8178,44.8261,44.7928,44.8094,16789.0
2020-08-17 12:55:00,53.77,53.79,53.71,53.73,11061.0,44.8178,44.8344,44.7678,44.7844,11061.0
2020-08-17 13:00:00,53.73,53.73,53.67,53.67,17463.0,44.7844,44.7844,44.7344,44.7344,17463.0
2020-08-17 13:05:00,53.67,53.69,53.66,53.69,15114.0,44.7344,44.7511,44.7261,44.7511,15114.0
2020-08-17 13:10:00,53.68,53.71,53.65,53.66,8020.0,44.7428,44.7678,44.7177,44.7261,8020.0
2020-08-17 13:15:00,53.66,53.69,53.62,53.62,8801.0,44.7261,44.7511,44.6927,44.6927,8801.0
2020-08-17 13:20:00,53.62,53.67,53.61,53.63,11089.0,44.6927,44.7344,44.6844,44.7011,11089.0
2020-08-17 13:25:00,53.63,53.65,53.62,53.63,6894.0,44.7011,44.7177,44.6927,44.7011,6894.0
2020-08-17 13:30:00,53.64,53.68,53.63,53.67,9245.0,44.7094,44.7428,44.7011,44.7344,9245.0
2020-08-17 13:35:00,53.66,53.71,53.64,53.69,13282.0,44.7261,44.7678,44.7094,44.7511,13282.0
2020-08-17 13:40:00,53.69,53.71,53.67,53.7,16243.0,44.7511,44.7678,44.7344,44.7594,16243.0
2020-08-17 13:45:00,53.71,53.72,53.69,53.72,5451.0,44.7678,44.7761,44.7511,44.7761,5451.0
2020-08-17 13:50:00,53.72,53.79,53.72,53.76,20089.0,44.7761,44.8344,44.7761,44.8094,20089.0
2020-08-17 13:55:00,53.76,53.78,53.72,53.73,9970.0,44.8094,44.8261,44.7761,44.7844,9970.0
2020-08-17 14:00:00,53.75,53.75,53.72,53.73,9168.0,44.8011,44.8011,44.7761,44.7844,9168.0
2020-08-17 14:05:00,53.74,53.76,53.71,53.73,7591.0,44.7928,44.8094,44.7678,44.7844,7591.0
2020-08-17 14:10:00,53.73,53.75,53.68,53.74,22124.0,44.7844,44.8011,44.7428,44.7928,22124.0
2020-08-17 14:15:00,53.75,53.75,53.69,53.69,15300.0,44.8011,44.8011,44.7511,44.7511,15300.0
2020-08-17 14:20:00,53.68,53.69,53.63,53.63,11867.0,44.7428,44.7511,44.7011,44.7011,11867.0
2020-08-17 14:25:00,53.64,53.66,53.62,53.64,9855.0,44.7094,44.7261,44.6927,44.7094,9855.0
2020-08-17 14:30:00,53.64,53.64,53.61,53.62,8851.0,44.7094,44.7094,44.6844,44.6927,8851.0
2020-08-17 14:35:00,53.61,53.64,53.61,53.62,13472.0,44.6844,44.7094,44.6844,44.6927,13472.0
2020-08-17 14:40:00,53.62,53.64,53.61,53.64,9410.0,44.6927,44.7094,44.6844,44.7094,9410.0
2020-08-17 14:45:00,53.63,53.66,53.6,53.61,15071.0,44.7011,44.7261,44.6761,44.6844,15071.0
2020-08-17 14:50:00,53.62,53.62,53.57,53.58,13202.0,44.6927,44.6927,44.6511,44.6594,13202.0
2020-08-17 14:55:00,53.58,53.58,53.54,53.55,11575.0,44.6594,44.6594,44.6261,44.6344,11575.0
2020-08-17 15:00:00,53.55,53.59,53.54,53.58,15319.0,44.6344,44.6677,44.6261,44.6594,15319.0
2020-08-17 15:05:00,53.59,53.61,53.58,53.59,18802.0,44.6677,44.6844,44.6594,44.6677,18802.0
2020-08-17 15:10:00,53.59,53.64,53.57,53.59,12746.0,44.6677,44.7094,44.6511,44.6677,12746.0
2020-08-17 15:15:00,53.6,53.63,53.59,53.63,17828.0,44.6761,44.7011,44.6677,44.7011,17828.0
2020-08-17 15:20:00,53.63,53.67,53.6,53.64,17443.0,44.7011,44.7344,44.6761,44.7094,17443.0
2020-08-17 15:25:00,53.64,53.65,53.6,53.62,15272.0,44.7094,44.7177,44.6761,44.6927,15272.0
2020-08-17 15:30:00,53.63,53.66,53.62,53.65,20234.0,44.7011,44.7261,44.6927,44.7177,20234.0
2020-08-17 15:35:00,53.65,53.71,53.63,53.66,17772.0,44.7177,44.7678,44.7011,44.7261,17772.0
2020-08-17 15:40:00,53.67,53.7,53.64,53.66,25670.0,44.7344,44.7594,44.7094,44.7261,25670.0
2020-08-17 15:45:00,53.66,53.7,53.6,53.68,36189.0,44.7261,44.7594,44.6761,44.7428,36189.0
2020-08-17 15:50:00,53.68,53.71,53.59,53.6,44142.0,44.7428,44.7678,44.6677,44.6761,44142.0
2020-08-17 15:55:00,53.61,53.62,53.53,53.59,164684.0,44.6844,44.6927,44.6177,44.6677,164684.0
2020-08-18 09:30:00,53.58,53.63,53.43,53.63,52690.0,44.6594,44.7011,44.5344,44.7011,52690.0
2020-08-18 09:35:00,53.6,53.6,53.48,53.58,29548.0,44.6761,44.6761,44.5761,44.6594,29548.0
2020-08-18 09:40:00,53.62,53.73,53.59,53.61,23073.0,44.6927,44.7844,44.6677,44.6844,23073.0
2020-08-18 09:45:00,53.62,53.64,53.5,53.55,71282.0,44.6927,44.7094,44.5927,44.6344,71282.0
2020-08-18 09:50:00,53.56,53.6,53.43,53.44,29204.0,44.6427,44.6761,44.5344,44.5427,29204.0
2020-08-18 09:55:00,53.44,53.5,53.4,53.45,21371.0,44.5427,44.5927,44.5094,44.551,21371.0
2020-08-18 10:00:00,53.44,53.44,53.23,53.29,45690.0,44.5427,44.5427,44.3677,44.4177,45690.0
2020-08-18 10:05:00,53.26,53.27,53.18,53.19,21916.0,44.3927,44.401,44.326,44.3343,21916.0
2020-08-18 10:10:00,53.17,53.18,53.03,53.04,49529.0,44.3177,44.326,44.201,44.2093,49529.0
2020-08-18 10:15:00,53.04,53.12,53.03,53.06,28266.0,44.2093,44.276,44.201,44.226,28266.0
2020-08-18 10:20:00,53.07,53.14,52.98,53.0,62214.0,44.2343,44.2927,44.1593,44.176,62214.0
2020-08-18 10:25:00,52.98,53.24,52.98,53.23,49328.0,44.1593,44.376,44.1593,44.3677,49328.0
2020-08-18 10:30:00,53.22,53.28,53.19,53.22,25965.0,44.3593,44.4093,44.3343,44.3593,25965.0
2020-08-18 10:35:00,53.21,53.31,53.18,53.28,13318.0,44.351,44.4344,44.326,44.4093,13318.0
2020-08-18 10:40:00,53.28,53.31,53.12,53.13,21966.0,44.4093,44.4344,44.276,44.2843,21966.0
2020-08-18 10:45:00,53.14,53.14,53.03,53.07,16118.0,44.2927,44.2927,44.201,44.2343,16118.0
2020-08-18 10:50:00,53.08,53.09,53.01,53.05,31080.0,44.2426,44.251,44.1843,44.2176,31080.0
2020-08-18 10:55:00,53.05,53.05,52.98,53.0,20833.0,44.2176,44.2176,44.1593,44.176,20833.0
2020-08-18 11:00:00,52.99,53.03,52.97,52.98,20638.0,44.1676,44.201,44.151,44.1593,20638.0
2020-08-18 11:05:00,52.98,53.01,52.94,52.98,32051.0,44.1593,44.1843,44.126,44.1593,32051.0
2020-08-18 11:10:00,52.99,53.0,52.87,52.89,21623.0,44.1676,44.176,44.0676,44.0843,21623.0
2020-08-18 11:15:00,52.89,52.94,52.86,52.93,30321.0,44.0843,44.126,44.0593,44.1176,30321.0
2020-08-18 11:20:00,52.94,53.0,52.92,52.97,21777.0,44.126,44.176,44.1093,44.151,21777.0
2020-08-18 11:25:00,52.98,53.05,52.97,53.05,27608.0,44.1593,44.2176,44.151,44.2176,27608.0
2020-08-18 11:30:00,53.05,53.09,53.02,53.05,28263.0,44.2176,44.251,44.1926,44.2176,28263.0
2020-08-18 11:35:00,53.05,53.06,53.0,53.01,25442.0,44.2176,44.226,44.176,44.1843,25442.0
2020-08-18 11:40:00,53.02,53.08,53.0,53.07,42229.0,44.1926,44.2426,44.176,44.2343,42229.0
2020-08-18 11:45:00,53.07,53.08,53.02,53.05,20581.0,44.2343,44.2426,44.1926,44.2176,20581.0
2020-08-18 11:50:00,53.07,53.12,53.06,53.1,34101.0,44.2343,44.276,44.226,44.2593,34101.0
2020-08-18 11:55:00,53.1,53.14,53.09,53.1,21302.0,44.2593,44.2927,44.251,44.2593,21302.0
2020-08-18 12:00:00,53.11,53.16,53.07,53.08,37918.0,44.2677,44.3093,44.2343,44.2426,37918.0
2020-08-18 12:05:00,53.08,53.09,53.01,53.05,14139.0,44.2426,44.251,44.1843,44.2176,14139.0
2020-08-18 12:10:00,53.05,53.05,52.98,53.02,12219.0,44.2176,44.2176,44.1593,44.1926,12219.0
2020-08-18 12:15:00,53.01,53.04,52.99,53.01,12192.0,44.1843,44.2093,44.1676,44.1843,12192.0
2020-08-18 12:20:00,53.0,53.03,52.98,53.01,13268.0,44.176,44.201,44.1593,44.1843,13268.0
2020-08-18 12:25:00,53.01,53.08,53.01,53.07,15522.0,44.1843,44.2426,44.1843,44.2343,15522.0
2020-08-18 12:30:00,53.08,53.11,53.01,53.03,27455.0,44.2426,44.2677,44.1843,44.201,27455.0
2020-08-18 12:35:00,53.02,53.1,53.01,53.09,28733.0,44.1926,44.2593,44.1843,44.251,28733.0
2020-08-18 12:40:00,53.09,53.16,53.06,53.07,21679.0,44.251,44.3093,44.226,44.2343,21679.0
2020-08-18 12:45:00,53.07,53.09,53.03,53.03,29652.0,44.2343,44.251,44.201,44.201,29652.0
2020-08-18 12:50:00,53.03,53.05,53.0,53.01,14674.0,44.201,44.2176,44.176,44.1843,14674.0
2020-08-18 12:55:00,53.01,53.04,53.0,53.03,13153.0,44.1843,44.2093,44.176,44.201,13153.0
2020-08-18 13:00:00,53.03,53.04,52.92,52.93,22819.0,44.201,44.2093,44.1093,44.1176,22819.0
2020-08-18 13:05:00,52.94,52.94,52.89,52.93,22856.0,44.126,44.126,44.0843,44.1176,22856.0
2020-08-18 13:10:00,52.93,53.0,52.91,52.96,10171.0,44.1176,44.176,44.101,44.1426,10171.0
2020-08-18 13:15:00,52.97,52.98,52.93,52.97,18197.0,44.151,44.1593,44.1176,44.151,18197.0
2020-08-18 13:20:00,52.96,52.96,52.91,52.95,11036.0,44.1426,44.1426,44.101,44.1343,11036.0
2020-08-18 13:25:00,52.94,52.95,52.88,52.9,14814.0,44.126,44.1343,44.0759,44.0926,14814.0
2020-08-18 13:30:00,52.9,52.91,52.83,52.86,27798.0,44.0926,44.101,44.0343,44.0593,27798.0
2020-08-18 13:35:00,52.86,52.91,52.85,52.88,30605.0,44.0593,44.101,44.0509,44.0759,30605.0
2020-08-18 13:40:00,52.88,52.9,52.83,52.85,22353.0,44.0759,44.0926,44.0343,44.0509,22353.0
2020-08-18 13:45:00,52.86,52.96,52.85,52.94,21575.0,44.0593,44.1426,44.0509,44.126,21575.0
2020-08-18 13:50:00,52.94,52.95,52.91,52.93,19785.0,44.126,44.1343,44.101,44.1176,19785.0
2020-08-18 13:55:00,52.93,53.02,52.93,53.01,22152.0,44.1176,44.1926,44.1176,44.1843,22152.0
2020-08-18 14:00:00,53.01,53.08,53.0,53.06,28296.0,44.1843,44.2426,44.176,44.226,28296.0
2020-08-18 14:05:00,53.07,53.13,53.05,53.13,20762.0,44.2343,44.2843,44.2176,44.2843,20762.0
2020-08-18 14:10:00,53.12,53.15,53.03,53.04,25643.0,44.276,44.301,44.201,44.2093,25643.0
2020-08-18 14:15:00,53.05,53.12,53.05,53.11,23690.0,44.2176,44.276,44.2176,44.2677,23690.0
2020-08-18 14:20:00,53.11,53.18,53.11,53.15,18335.0,44.2677,44.326,44.2677,44.301,18335.0
2020-08-18 14:25:00,53.15,53.18,53.15,53.17,16347.0,44.301,44.326,44.301,44.3177,16347.0
2020-08-18 14:30:00,53.16,53.21,53.16,53.18,18282.0,44.3093,44.351,44.3093,44.326,18282.0
2020-08-18 14:35:00,53.18,53.21,53.15,53.19,15433.0,44.326,44.351,44.301,44.3343,15433.0
2020-08-18 14:40:00,53.21,53.21,53.16,53.18,12215.0,44.351,44.351,44.3093,44.326,12215.0
2020-08-18 14:45:00,53.19,53.24,53.17,53.24,13063.0,44.3343,44.376,44.3177,44.376,13063.0
2020-08-18 14:50:00,53.25,53.27,53.23,53.23,11363.0,44.3843,44.401,44.3677,44.3677,11363.0
2020-08-18 14:55:00,53.24,53.29,53.23,53.29,16964.0,44.376,44.4177,44.3677,44.4177,16964.0
2020-08-18 15:00:00,53.29,53.32,53.26,53.26,28362.0,44.4177,44.4427,44.3927,44.3927,28362.0
2020-08-18 15:05:00,53.26,53.28,53.24,53.27,25046.0,44.3927,44.4093,44.376,44.401,25046.0
2020-08-18 15:10:00,53.27,53.28,53.23,53.24,27740.0,44.401,44.4093,44.3677,44.376,27740.0
2020-08-18 15:15:00,53.23,53.24,53.14,53.23,22761.0,44.3677,44.376,44.2927,44.3677,22761.0
2020-08-18 15:20:00,53.22,53.25,53.2,53.21,21500.0,44.3593,44.3843,44.3427,44.351,21500.0
2020-08-18 15:25:00,53.2,53.21,53.16,53.19,25275.0,44.3427,44.351,44.3093,44.3343,25275.0
2020-08-18 15:30:00,53.18,53.22,53.16,53.17,25842.0,44.326,44.3593,44.3093,44.3177,25842.0
2020-08-18 15:35:00,53.18,53.22,53.15,53.19,174609.0,44.326,44.3593,44.301,44.3343,174609.0
2020-08-18 15:40:00,53.19,53.2,53.15,53.19,35297.0,44.3343,44.3427,44.301,44.3343,35297.0
2020-08-18 15:45:00,53.19,53.22,53.15,53.16,49608.0,44.3343,44.3593,44.301,44.3093,49608.0
2020-08-18 15:50:00,53.15,53.19,53.07,53.08,76024.0,44.301,44.3343,44.2343,44.2426,76024.0
2020-08-18 15:55:00,53.07,53.08,52.96,53.05,270552.0,44.2343,44.2426,44.1426,44.2176,270552.0
2020-08-19 09:30:00,53.37,53.37,52.94,53.11,84348.0,44.4844,44.4844,44.126,44.2677,84348.0
2020-08-19 09:35:00,53.08,53.13,52.98,53.09,78239.0,44.2426,44.2843,44.1593,44.251,78239.0
2020-08-19 09:40:00,53.11,53.31,53.08,53.26,42638.0,44.2677,44.4344,44.2426,44.3927,42638.0
2020-08-19 09:45:00,53.26,53.39,53.23,53.33,33549.0,44.3927,44.501,44.3677,44.451,33549.0
2020-08-19 09:50:00,53.33,53.45,53.31,53.37,26572.0,44.451,44.551,44.4344,44.4844,26572.0
2020-08-19 09:55:00,53.35,53.35,53.19,53.19,15851.0,44.4677,44.4677,44.3343,44.3343,15851.0
2020-08-19 10:00:00,53.19,53.19,53.09,53.15,30771.0,44.3343,44.3343,44.251,44.301,30771.0
2020-08-19 10:05:00,53.15,53.2,53.12,53.14,26066.0,44.301,44.3427,44.276,44.2927,26066.0
2020-08-19 10:10:00,53.15,53.27,53.15,53.17,19204.0,44.301,44.401,44.301,44.3177,19204.0
2020-08-19 10:15:00,53.16,53.16,53.06,53.07,11072.0,44.3093,44.3093,44.226,44.2343,11072.0
2020-08-19 10:20:00,53.06,53.13,53.06,53.1,12251.0,44.226,44.2843,44.226,44.2593,12251.0
2020-08-19 10:25:00,53.1,53.1,53.05,53.08,7960.0,44.2593,44.2593,44.2176,44.2426,7960.0
2020-08-19 10:30:00,53.08,53.08,53.01,53.03,11456.0,44.2426,44.2426,44.1843,44.201,11456.0
2020-08-19 10:35:00,53.01,53.04,52.97,53.03,18130.0,44.1843,44.2093,44.151,44.201,18130.0
2020-08-19 10:40:00,53.05,53.12,53.02,53.1,16856.0,44.2176,44.276,44.1926,44.2593,16856.0
2020-08-19 10:45:00,53.09,53.09,53.01,53.03,11735.0,44.251,44.251,44.1843,44.201,11735.0
2020-08-19 10:50:00,53.03,53.12,53.03,53.11,15320.0,44.201,44.276,44.201,44.2677,15320.0
2020-08-19 10:55:00,53.1,53.11,53.01,53.03,23933.0,44.2593,44.2677,44.1843,44.201,23933.0
2020-08-19 11:00:00,53.02,53.05,52.97,53.04,18534.0,44.1926,44.2176,44.151,44.2093,18534.0
2020-08-19 11:05:00,53.05,53.18,53.04,53.16,47673.0,44.2176,44.326,44.2093,44.3093,47673.0
2020-08-19 11:10:00,53.15,53.19,53.14,53.18,37111.0,44.301,44.3343,44.2927,44.326,37111.0
2020-08-19 11:15:00,53.18,53.24,53.18,53.23,15163.0,44.326,44.376,44.326,44.3677,15163.0
2020-08-19 11:20:00,53.24,53.27,53.22,53.27,9711.0,44.376,44.401,44.3593,44.401,9711.0
2020-08-19 11:25:00,53.27,53.3,53.24,53.25,8344.0,44.401,44.426,44.376,44.3843,8344.0
2020-08-19 11:30:00,53.25,53.25,53.19,53.2,12456.0,44.3843,44.3843,44.3343,44.3427,12456.0
2020-08-19 11:35:00,53.21,53.28,53.2,53.28,19367.0,44.351,44.4093,44.3427,44.4093,19367.0
2020-08-19 11:40:00,53.27,53.31,53.23,53.24,18534.0,44.401,44.4344,44.3677,44.376,18534.0
2020-08-19 11:45:00,53.24,53.28,53.22,53.28,18196.0,44.376,44.4093,44.3593,44.4093,18196.0
2020-08-19 11:50:00,53.27,53.35,53.27,53.32,16361.0,44.401,44.4677,44.401,44.4427,16361.0
2020-08-19 11:55:00,53.33,53.33,53.23,53.23,7756.0,44.451,44.451,44.3677,44.3677,7756.0
2020-08-19 12:00:00,53.25,53.26,53.19,53.23,10797.0,44.3843,44.3927,44.3343,44.3677,10797.0
2020-08-19 12:05:00,53.23,53.24,53.19,53.2,9200.0,44.3677,44.376,44.3343,44.3427,9200.0
2020-08-19 12:10:00,53.21,53.25,53.17,53.25,7575.0,44.351,44.3843,44.3177,44.3843,7575.0
2020-08-19 12:15:00,53.26,53.29,53.26,53.29,8892.0,44.3927,44.4177,44.3927,44.4177,8892.0
2020-08-19 12:20:00,53.29,53.3,53.24,53.25,13835.0,44.4177,44.426,44.376,44.3843,13835.0
2020-08-19 12:25:00,53.25,53.29,53.23,53.28,7179.0,44.3843,44.4177,44.3677,44.4093,7179.0
2020-08-19 12:30:00,53.29,53.33,53.28,53.32,24963.0,44.4177,44.451,44.4093,44.4427,24963.0
2020-08-19 12:35:00,53.33,53.35,53.31,53.33,10697.0,44.451,44.4677,44.4344,44.451,10697.0
2020-08-19 12:40:00,53.33,53.34,53.26,53.26,10439.0,44.451,44.4594,44.3927,44.3927,10439.0
2020-08-19 12:45:00,53.27,53.3,53.27,53.29,9293.0,44.401,44.426,44.401,44.4177,9293.0
2020-08-19 12:50:00,53.27,53.29,53.25,53.27,7231.0,44.401,44.4177,44.3843,44.401,7231.0
2020-08-19 12:55:00,53.28,53.28,53.25,53.26,5529.0,44.4093,44.4093,44.3843,44.3927,5529.0
2020-08-19 13:00:00,53.26,53.32,53.25,53.31,17361.0,44.3927,44.4427,44.3843,44.4344,17361.0
2020-08-19 13:05:00,53.32,53.35,53.31,53.33,13276.0,44.4427,44.4677,44.4344,44.451,13276.0
2020-08-19 13:10:00,53.33,53.34,53.29,53.3,12608.0,44.451,44.4594,44.4177,44.426,12608.0
2020-08-19 13:15:00,53.3,53.33,53.28,53.3,17226.0,44.426,44.451,44.4093,44.426,17226.0
2020-08-19 13:20:00,53.29,53.29,53.24,53.24,10955.0,44.4177,44.4177,44.376,44.376,10955.0
2020-08-19 13:25:00,53.25,53.25,53.19,53.22,20693.0,44.3843,44.3843,44.3343,44.3593,20693.0
2020-08-19 13:30:00,53.22,53.31,53.22,53.3,22504.0,44.3593,44.4344,44.3593,44.426,22504.0
2020-08-19 13:35:00,53.32,53.33,53.27,53.3,12840.0,44.4427,44.451,44.401,44.426,12840.0
2020-08-19 13:40:00,53.3,53.36,53.3,53.34,25127.0,44.426,44.476,44.426,44.4594,25127.0
2020-08-19 13:45:00,53.34,53.41,53.34,53.39,22704.0,44.4594,44.5177,44.4594,44.501,22704.0
2020-08-19 13:50:00,53.38,53.41,53.37,53.41,12077.0,44.4927,44.5177,44.4844,44.5177,12077.0
2020-08-19 13:55:00,53.4,53.42,53.36,53.36,12199.0,44.5094,44.526,44.476,44.476,12199.0
2020-08-19 14:00:00,53.37,53.47,53.37,53.44,22515.0,44.4844,44.5677,44.4844,44.5427,22515.0
2020-08-19 14:05:00,53.44,53.44,53.36,53.37,30994.0,44.5427,44.5427,44.476,44.4844,30994.0
2020-08-19 14:10:00,53.39,53.4,53.3,53.34,13132.0,44.501,44.5094,44.426,44.4594,13132.0
2020-08-19 14:15:00,53.35,53.41,53.34,53.38,22451.0,44.4677,44.5177,44.4594,44.4927,22451.0
2020-08-19 14:20:00,53.39,53.48,53.39,53.42,26842.0,44.501,44.5761,44.501,44.526,26842.0
2020-08-19 14:25:00,53.43,53.46,53.38,53.38,22690.0,44.5344,44.5594,44.4927,44.4927,22690.0
2020-08-19 14:30:00,53.39,53.41,53.33,53.41,13284.0,44.501,44.5177,44.451,44.5177,13284.0
2020-08-19 14:35:00,53.4,53.4,53.31,53.35,10557.0,44.5094,44.5094,44.4344,44.4677,10557.0
2020-08-19 14:40:00,53.35,53.36,53.28,53.3,33583.0,44.4677,44.476,44.4093,44.426,33583.0
2020-08-19 14:45:00,53.31,53.36,53.29,53.32,13890.0,44.4344,44.476,44.4177,44.4427,13890.0
2020-08-19 14:50:00,53.33,53.38,53.33,53.36,11733.0,44.451,44.4927,44.451,44.476,11733.0
2020-08-19 14:55:00,53.36,53.38,53.32,53.34,16922.0,44.476,44.4927,44.4427,44.4594,16922.0
2020-08-19 15:00:00,53.34,53.37,53.3,53.36,20007.0,44.4594,44.4844,44.426,44.476,20007.0
2020-08-19 15:05:00,53.36,53.41,53.36,53.41,12215.0,44.476,44.5177,44.476,44.5177,12215.0
2020-08-19 15:10:00,53.41,53.41,53.36,53.38,21604.0,44.5177,44.5177,44.476,44.4927,21604.0
2020-08-19 15:15:00,53.37,53.37,53.34,53.35,15005.0,44.4844,44.4844,44.4594,44.4677,15005.0
2020-08-19 15:20:00,53.34,53.37,53.31,53.32,15629.0,44.4594,44.4844,44.4344,44.4427,15629.0
2020-08-19 15:25:00,53.32,53.34,53.25,53.29,12560.0,44.4427,44.4594,44.3843,44.4177,12560.0
2020-08-19 15:30:00,53.31,53.35,53.26,53.28,20892.0,44.4344,44.4677,44.3927,44.4093,20892.0
2020-08-19 15:35:00,53.28,53.33,53.28,53.3,15211.0,44.4093,44.451,44.4093,44.426,15211.0
2020-08-19 15:40:00,53.3,53.32,53.22,53.27,44224.0,44.426,44.4427,44.3593,44.401,44224.0
2020-08-19 15:45:00,53.27,53.28,53.11,53.14,97194.0,44.401,44.4093,44.2677,44.2927,97194.0
2020-08-19 15:50:00,53.13,53.27,53.08,53.23,84899.0,44.2843,44.401,44.2426,44.3677,84899.0
2020-08-19 15:55:00,53.23,53.24,53.13,53.19,155066.0,44.3677,44.376,44.2843,44.3343,155066.0
2020-08-20 09:30:00,52.85,53.13,52.67,52.93,80254.0,44.0509,44.2843,43.9009,44.1176,80254.0
2020-08-20 09:35:00,52.93,53.07,52.88,52.92,27896.0,44.1176,44.2343,44.0759,44.1093,27896.0
2020-08-20 09:40:00,52.92,52.97,52.89,52.92,6573.0,44.1093,44.151,44.0843,44.1093,6573.0
2020-08-20 09:45:00,52.91,52.93,52.75,52.77,17079.0,44.101,44.1176,43.9676,43.9843,17079.0
2020-08-20 09:50:00,52.76,52.83,52.75,52.79,23998.0,43.9759,44.0343,43.9676,44.0009,23998.0
2020-08-20 09:55:00,52.78,52.81,52.74,52.77,26474.0,43.9926,44.0176,43.9593,43.9843,26474.0
2020-08-20 10:00:00,52.77,52.89,52.73,52.74,25166.0,43.9843,44.0843,43.9509,43.9593,25166.0
2020-08-20 10:05:00,52.74,52.74,52.67,52.72,30983.0,43.9593,43.9593,43.9009,43.9426,30983.0
2020-08-20 10:10:00,52.72,52.77,52.69,52.69,20369.0,43.9426,43.9843,43.9176,43.9176,20369.0
2020-08-20 10:15:00,52.7,52.85,52.69,52.85,17365.0,43.9259,44.0509,43.9176,44.0509,17365.0
2020-08-20 10:20:00,52.85,52.86,52.8,52.81,10492.0,44.0509,44.0593,44.0093,44.0176,10492.0
2020-08-20 10:25:00,52.79,52.81,52.76,52.79,15222.0,44.0009,44.0176,43.9759,44.0009,15222.0
2020-08-20 10:30:00,52.79,52.79,52.75,52.75,20050.0,44.0009,44.0009,43.9676,43.9676,20050.0
2020-08-20 10:35:00,52.74,52.76,52.67,52.68,31902.0,43.9593,43.9759,43.9009,43.9092,31902.0
2020-08-20 10:40:00,52.68,52.68,52.53,52.54,32736.0,43.9092,43.9092,43.7842,43.7926,32736.0
2020-08-20 10:45:00,52.54,52.61,52.53,52.6,27903.0,43.7926,43.8509,43.7842,43.8426,27903.0
2020-08-20 10:50:00,52.59,52.67,52.59,52.61,21843.0,43.8342,43.9009,43.8342,43.8509,21843.0
2020-08-20 10:55:00,52.6,52.6,52.53,52.55,21035.0,43.8426,43.8426,43.7842,43.8009,21035.0
2020-08-20 11:00:00,52.54,52.61,52.54,52.6,13293.0,43.7926,43.8509,43.7926,43.8426,13293.0
2020-08-20 11:05:00,52.6,52.63,52.58,52.62,20564.0,43.8426,43.8676,43.8259,43.8592,20564.0
2020-08-20 11:10:00,52.62,52.65,52.6,52.62,24167.0,43.8592,43.8842,43.8426,43.8592,24167.0
2020-08-20 11:15:00,52.63,52.69,52.63,52.67,30686.0,43.8676,43.9176,43.8676,43.9009,30686.0
2020-08-20 11:20:00,52.68,52.77,52.68,52.73,15621.0,43.9092,43.9843,43.9092,43.9509,15621.0
2020-08-20 11:25:00,52.73,52.73,52.61,52.64,14170.0,43.9509,43.9509,43.8509,43.8759,14170.0
2020-08-20 11:30:00,52.62,52.66,52.62,52.62,10845.0,43.8592,43.8926,43.8592,43.8592,10845.0
2020-08-20 11:35:00,52.61,52.66,52.6,52.65,17350.0,43.8509,43.8926,43.8426,43.8842,17350.0
2020-08-20 11:40:00,52.65,52.68,52.63,52.67,42226.0,43.8842,43.9092,43.8676,43.9009,42226.0
2020-08-20 11:45:00,52.68,52.69,52.65,52.67,7588.0,43.9092,43.9176,43.8842,43.9009,7588.0
2020-08-20 11:50:00,52.66,52.67,52.63,52.65,9553.0,43.8926,43.9009,43.8676,43.8842,9553.0
2020-08-20 11:55:00,52.63,52.65,52.6,52.61,12442.0,43.8676,43.8842,43.8426,43.8509,12442.0
2020-08-20 12:00:00,52.61,52.61,52.54,52.57,30311.0,43.8509,43.8509,43.7926,43.8176,30311.0
2020-08-20 12:05:00,52.57,52.57,52.53,52.54,22453.0,43.8176,43.8176,43.7842,43.7926,22453.0
2020-08-20 12:10:00,52.53,52.53,52.5,52.52,37450.0,43.7842,43.7842,43.7592,43.7759,37450.0
2020-08-20 12:15:00,52.52,52.55,52.5,52.54,42944.0,43.7759,43.8009,43.7592,43.7926,42944.0
2020-08-20 12:20:00,52.54,52.61,52.53,52.58,28574.0,43.7926,43.8509,43.7842,43.8259,28574.0
2020-08-20 12:25:00,52.58,52.61,52.56,52.59,15331.0,43.8259,43.8509,43.8092,43.8342,15331.0
2020-08-20 12:30:00,52.58,52.6,52.51,52.52,17312.0,43.8259,43.8426,43.7675,43.7759,17312.0
2020-08-20 12:35:00,52.51,52.52,52.43,52.43,84886.0,43.7675,43.7759,43.7009,43.7009,84886.0
2020-08-20 12:40:00,52.43,52.43,52.27,52.27,57866.0,43.7009,43.7009,43.5675,43.5675,57866.0
2020-08-20 12:45:00,52.28,52.32,52.23,52.23,31751.0,43.5758,43.6092,43.5342,43.5342,31751.0
2020-08-20 12:50:00,52.23,52.33,52.23,52.29,25688.0,43.5342,43.6175,43.5342,43.5842,25688.0
2020-08-20 12:55:00,52.27,52.31,52.27,52.3,15283.0,43.5675,43.6008,43.5675,43.5925,15283.0
2020-08-20 13:00:00,52.3,52.31,52.21,52.22,18293.0,43.5925,43.6008,43.5175,43.5258,18293.0
2020-08-20 13:05:00,52.22,52.23,52.18,52.22,19084.0,43.5258,43.5342,43.4925,43.5258,19084.0
2020-08-20 13:10:00,52.23,52.26,52.2,52.21,24143.0,43.5342,43.5592,43.5092,43.5175,24143.0
2020-08-20 13:15:00,52.22,52.24,52.18,52.19,18200.0,43.5258,43.5425,43.4925,43.5008,18200.0
2020-08-20 13:20:00,52.2,52.23,52.16,52.17,21186.0,43.5092,43.5342,43.4758,43.4842,21186.0
2020-08-20 13:25:00,52.17,52.19,52.14,52.14,17527.0,43.4842,43.5008,43.4591,43.4591,17527.0
2020-08-20 13:30:00,52.15,52.17,52.12,52.13,49716.0,43.4675,43.4842,43.4425,43.4508,49716.0
2020-08-20 13:35:00,52.13,52.16,52.08,52.15,26392.0,43.4508,43.4758,43.4091,43.4675,26392.0
2020-08-20 13:40:00,52.16,52.25,52.16,52.25,25882.0,43.4758,43.5508,43.4758,43.5508,25882.0
2020-08-20 13:45:00,52.24,52.41,52.24,52.38,116141.0,43.5425,43.6842,43.5425,43.6592,116141.0
2020-08-20 13:50:00,52.39,52.41,52.31,52.32,10557.0,43.6675,43.6842,43.6008,43.6092,10557.0
2020-08-20 13:55:00,52.33,52.38,52.32,52.36,67296.0,43.6175,43.6592,43.6092,43.6425,67296.0
2020-08-20 14:00:00,52.35,52.36,52.26,52.27,15851.0,43.6342,43.6425,43.5592,43.5675,15851.0
2020-08-20 14:05:00,52.28,52.28,52.2,52.22,16571.0,43.5758,43.5758,43.5092,43.5258,16571.0
2020-08-20 14:10:00,52.22,52.27,52.2,52.27,13798.0,43.5258,43.5675,43.5092,43.5675,13798.0
2020-08-20 14:15:00,52.25,52.28,52.22,52.23,22248.0,43.5508,43.5758,43.5258,43.5342,22248.0
2020-08-20 14:20:00,52.22,52.3,52.2,52.3,25999.0,43.5258,43.5925,43.5092,43.5925,25999.0
2020-08-20 14:25:00,52.29,52.33,52.24,52.31,20504.0,43.5842,43.6175,43.5425,43.6008,20504.0
2020-08-20 14:30:00,52.31,52.34,52.29,52.31,24993.0,43.6008,43.6259,43.5842,43.6008,24993.0
2020-08-20 14:35:00,52.3,52.3,52.27,52.28,16274.0,43.5925,43.5925,43.5675,43.5758,16274.0
2020-08-20 14:40:00,52.28,52.31,52.26,52.27,12812.0,43.5758,43.6008,43.5592,43.5675,12812.0
2020-08-20 14:45:00,52.27,52.27,52.22,52.26,20645.0,43.5675,43.5675,43.5258,43.5592,20645.0
2020-08-20 14:50:00,52.26,52.29,52.24,52.28,16268.0,43.5592,43.5842,43.5425,43.5758,16268.0
2020-08-20 14:55:00,52.27,52.3,52.25,52.28,24194.0,43.5675,43.5925,43.5508,43.5758,24194.0
2020-08-20 15:00:00,52.28,52.32,52.26,52.3,29576.0,43.5758,43.6092,43.5592,43.5925,29576.0
2020-08-20 15:05:00,52.3,52.33,52.29,52.31,24883.0,43.5925,43.6175,43.5842,43.6008,24883.0
2020-08-20 15:10:00,52.3,52.32,52.25,52.26,28261.0,43.5925,43.6092,43.5508,43.5592,28261.0
2020-08-20 15:15:00,52.25,52.29,52.22,52.23,23294.0,43.5508,43.5842,43.5258,43.5342,23294.0
2020-08-20 15:20:00,52.23,52.25,52.2,52.2,26132.0,43.5342,43.5508,43.5092,43.5092,26132.0
2020-08-20 15:25:00,52.2,52.22,52.17,52.21,35636.0,43.5092,43.5258,43.4842,43.5175,35636.0
2020-08-20 15:30:00,52.21,52.25,52.18,52.23,45699.0,43.5175,43.5508,43.4925,43.5342,45699.0
2020-08-20 15:35:00,52.23,52.24,52.16,52.19,53636.0,43.5342,43.5425,43.4758,43.5008,53636.0
2020-08-20 15:40:00,52.2,52.32,52.17,52.31,66787.0,43.5092,43.6092,43.4842,43.6008,66787.0
2020-08-20 15:45:00,52.31,52.34,52.26,52.3,119478.0,43.6008,43.6259,43.5592,43.5925,119478.0
2020-08-20 15:50:00,52.29,52.32,52.25,52.3,102119.0,43.5842,43.6092,43.5508,43.5925,102119.0
2020-08-20 15:55:00,52.3,52.33,52.23,52.25,133406.0,43.5925,43.6175,43.5342,43.5508,133406.0
2020-08-21 09:30:00,52.46,52.48,52.06,52.22,223317.0,43.7259,43.7425,43.3925,43.5258,223317.0
2020-08-21 09:35:00,52.21,52.34,52.17,52.3,21823.0,43.5175,43.6259,43.4842,43.5925,21823.0
2020-08-21 09:40:00,52.3,52.42,52.26,52.33,34731.0,43.5925,43.6925,43.5592,43.6175,34731.0
2020-08-21 09:45:00,52.33,52.37,52.24,52.34,15588.0,43.6175,43.6509,43.5425,43.6259,15588.0
2020-08-21 09:50:00,52.33,52.46,52.28,52.42,35968.0,43.6175,43.7259,43.5758,43.6925,35968.0
2020-08-21 09:55:00,52.4,52.44,52.34,52.36,32500.0,43.6759,43.7092,43.6259,43.6425,32500.0
2020-08-21 10:00:00,52.38,52.55,52.38,52.49,25057.0,43.6592,43.8009,43.6592,43.7509,25057.0
2020-08-21 10:05:00,52.51,52.51,52.42,52.44,15549.0,43.7675,43.7675,43.6925,43.7092,15549.0
2020-08-21 10:10:00,52.43,52.43,52.2,52.2,19062.0,43.7009,43.7009,43.5092,43.5092,19062.0
2020-08-21 10:15:00,52.19,52.19,52.03,52.06,23354.0,43.5008,43.5008,43.3675,43.3925,23354.0
2020-08-21 10:20:00,52.03,52.06,52.0,52.04,18600.0,43.3675,43.3925,43.3425,43.3758,18600.0
2020-08-21 10:25:00,52.02,52.04,51.98,52.04,40285.0,43.3591,43.3758,43.3258,43.3758,40285.0
2020-08-21 10:30:00,52.06,52.1,52.02,52.05,20313.0,43.3925,43.4258,43.3591,43.3841,20313.0
2020-08-21 10:35:00,52.05,52.1,52.02,52.05,20606.0,43.3841,43.4258,43.3591,43.3841,20606.0
2020-08-21 10:40:00,52.04,52.09,52.02,52.09,14428.0,43.3758,43.4175,43.3591,43.4175,14428.0
2020-08-21 10:45:00,52.08,52.09,52.0,52.02,15791.0,43.4091,43.4175,43.3425,43.3591,15791.0
2020-08-21 10:50:00,52.01,52.02,51.94,51.95,24318.0,43.3508,43.3591,43.2924,43.3008,24318.0
2020-08-21 10:55:00,51.95,52.01,51.88,51.9,28780.0,43.3008,43.3508,43.2424,43.2591,28780.0
2020-08-21 11:00:00,51.9,51.92,51.86,51.92,19940.0,43.2591,43.2758,43.2258,43.2758,19940.0
2020-08-21 11:05:00,51.93,52.01,51.92,52.0,31302.0,43.2841,43.3508,43.2758,43.3425,31302.0
2020-08-21 11:10:00,52.0,52.13,51.99,52.11,17087.0,43.3425,43.4508,43.3341,43.4341,17087.0
2020-08-21 11:15:00,52.11,52.15,52.08,52.14,15861.0,43.4341,43.4675,43.4091,43.4591,15861.0
2020-08-21 11:20:00,52.14,52.19,52.06,52.08,20308.0,43.4591,43.5008,43.3925,43.4091,20308.0
2020-08-21 11:25:00,52.04,52.09,52.0,52.04,13609.0,43.3758,43.4175,43.3425,43.3758,13609.0
2020-08-21 11:30:00,52.05,52.15,52.04,52.11,17424.0,43.3841,43.4675,43.3758,43.4341,17424.0
2020-08-21 11:35:00,52.12,52.25,52.12,52.24,7949.0,43.4425,43.5508,43.4425,43.5425,7949.0
2020-08-21 11:40:00,52.24,52.27,52.22,52.27,16966.0,43.5425,43.5675,43.5258,43.5675,16966.0
2020-08-21 11:45:00,52.26,52.29,52.25,52.26,12292.0,43.5592,43.5842,43.5508,43.5592,12292.0
2020-08-21 11:50:00,52.27,52.32,52.26,52.3,12635.0,43.5675,43.6092,43.5592,43.5925,12635.0
2020-08-21 11:55:00,52.3,52.35,52.27,52.31,12405.0,43.5925,43.6342,43.5675,43.6008,12405.0
2020-08-21 12:00:00,52.32,52.32,52.19,52.2,7254.0,43.6092,43.6092,43.5008,43.5092,7254.0
2020-08-21 12:05:00,52.21,52.25,52.2,52.23,15383.0,43.5175,43.5508,43.5092,43.5342,15383.0
2020-08-21 12:10:00,52.24,52.31,52.24,52.3,4714.0,43.5425,43.6008,43.5425,43.5925,4714.0
2020-08-21 12:15:00,52.3,52.33,52.27,52.33,7957.0,43.5925,43.6175,43.5675,43.6175,7957.0
2020-08-21 12:20:00,52.3,52.31,52.28,52.28,8708.0,43.5925,43.6008,43.5758,43.5758,8708.0
2020-08-21 12:25:00,52.28,52.31,52.26,52.29,9755.0,43.5758,43.6008,43.5592,43.5842,9755.0
2020-08-21 12:30:00,52.29,52.3,52.27,52.28,9554.0,43.5842,43.5925,43.5675,43.5758,9554.0
2020-08-21 12:35:00,52.26,52.28,52.25,52.27,21204.0,43.5592,43.5758,43.5508,43.5675,21204.0
2020-08-21 12:40:00,52.26,52.27,52.22,52.23,18342.0,43.5592,43.5675,43.5258,43.5342,18342.0
2020-08-21 12:45:00,52.22,52.24,52.16,52.16,9805.0,43.5258,43.5425,43.4758,43.4758,9805.0
2020-08-21 12:50:00,52.14,52.16,52.12,52.13,5902.0,43.4591,43.4758,43.4425,43.4508,5902.0
2020-08-21 12:55:00,52.12,52.18,52.12,52.14,12175.0,43.4425,43.4925,43.4425,43.4591,12175.0
2020-08-21 13:00:00,52.14,52.24,52.14,52.23,9620.0,43.4591,43.5425,43.4591,43.5342,9620.0
2020-08-21 13:05:00,52.23,52.27,52.22,52.27,7237.0,43.5342,43.5675,43.5258,43.5675,7237.0
2020-08-21 13:10:00,52.26,52.27,52.25,52.26,6185.0,43.5592,43.5675,43.5508,43.5592,6185.0
2020-08-21 13:15:00,52.26,52.29,52.25,52.29,14216.0,43.5592,43.5842,43.5508,43.5842,14216.0
2020-08-21 13:20:00,52.28,52.28,52.23,52.28,10714.0,43.5758,43.5758,43.5342,43.5758,10714.0
2020-08-21 13:25:00,52.27,52.28,52.24,52.27,9106.0,43.5675,43.5758,43.5425,43.5675,9106.0
2020-08-21 13:30:00,52.27,52.31,52.26,52.29,19602.0,43.5675,43.6008,43.5592,43.5842,19602.0
2020-08-21 13:35:00,52.29,52.32,52.27,52.3,10263.0,43.5842,43.6092,43.5675,43.5925,10263.0
2020-08-21 13:40:00,52.31,52.31,52.29,52.3,15889.0,43.6008,43.6008,43.5842,43.5925,15889.0
2020-08-21 13:45:00,52.3,52.34,52.29,52.33,11017.0,43.5925,43.6259,43.5842,43.6175,11017.0
2020-08-21 13:50:00,52.32,52.39,52.32,52.39,23135.0,43.6092,43.6675,43.6092,43.6675,23135.0
2020-08-21 13:55:00,52.38,52.4,52.36,52.39,10518.0,43.6592,43.6759,43.6425,43.6675,10518.0
2020-08-21 14:00:00,52.39,52.39,52.33,52.34,8368.0,43.6675,43.6675,43.6175,43.6259,8368.0
2020-08-21 14:05:00,52.34,52.37,52.34,52.35,5776.0,43.6259,43.6509,43.6259,43.6342,5776.0
2020-08-21 14:10:00,52.34,52.36,52.31,52.32,8643.0,43.6259,43.6425,43.6008,43.6092,8643.0
2020-08-21 14:15:00,52.32,52.33,52.26,52.26,11916.0,43.6092,43.6175,43.5592,43.5592,11916.0
2020-08-21 14:20:00,52.26,52.3,52.25,52.28,13170.0,43.5592,43.5925,43.5508,43.5758,13170.0
2020-08-21 14:25:00,52.29,52.36,52.28,52.36,24874.0,43.5842,43.6425,43.5758,43.6425,24874.0
2020-08-21 14:30:00,52.36,52.41,52.35,52.41,15764.0,43.6425,43.6842,43.6342,43.6842,15764.0
2020-08-21 14:35:00,52.42,52.43,52.38,52.43,18938.0,43.6925,43.7009,43.6592,43.7009,18938.0
2020-08-21 14:40:00,52.41,52.44,52.4,52.42,17405.0,43.6842,43.7092,43.6759,43.6925,17405.0
2020-08-21 14:45:00,52.42,52.43,52.36,52.39,20633.0,43.6925,43.7009,43.6425,43.6675,20633.0
2020-08-21 14:50:00,52.39,52.42,52.39,52.4,11021.0,43.6675,43.6925,43.6675,43.6759,11021.0
2020-08-21 14:55:00,52.41,52.41,52.35,52.38,10343.0,43.6842,43.6842,43.6342,43.6592,10343.0
2020-08-21 15:00:00,52.38,52.44,52.37,52.44,26412.0,43.6592,43.7092,43.6509,43.7092,26412.0
2020-08-21 15:05:00,52.44,52.5,52.43,52.47,32330.0,43.7092,43.7592,43.7009,43.7342,32330.0
2020-08-21 15:10:00,52.49,52.51,52.44,52.51,24978.0,43.7509,43.7675,43.7092,43.7675,24978.0
2020-08-21 15:15:00,52.51,52.55,52.5,52.52,26813.0,43.7675,43.8009,43.7592,43.7759,26813.0
2020-08-21 15:20:00,52.51,52.54,52.49,52.52,36126.0,43.7675,43.7926,43.7509,43.7759,36126.0
2020-08-21 15:25:00,52.51,52.54,52.44,52.47,18845.0,43.7675,43.7926,43.7092,43.7342,18845.0
2020-08-21 15:30:00,52.46,52.48,52.42,52.47,19501.0,43.7259,43.7425,43.6925,43.7342,19501.0
2020-08-21 15:35:00,52.47,52.5,52.4,52.44,26460.0,43.7342,43.7592,43.6759,43.7092,26460.0
2020-08-21 15:40:00,52.44,52.48,52.43,52.45,35061.0,43.7092,43.7425,43.7009,43.7175,35061.0
2020-08-21 15:45:00,52.46,52.48,52.44,52.45,28582.0,43.7259,43.7425,43.7092,43.7175,28582.0
2020-08-21 15:50:00,52.49,52.53,52.44,52.49,41470.0,43.7509,43.7842,43.7092,43.7509,41470.0
2020-08-21 15:55:00,52.48,52.52,52.36,52.38,266180.0,43.7425,43.7759,43.6425,43.6592,266180.0
2020-08-24 09:30:00,52.39,52.43,52.23,52.35,89812.0,43.6675,43.7009,43.5342,43.6342,89812.0
2020-08-24 09:35:00,52.33,52.47,52.25,52.27,35236.0,43.6175,43.7342,43.5508,43.5675,35236.0
2020-08-24 09:40:00,52.27,52.28,52.16,52.21,30327.0,43.5675,43.5758,43.4758,43.5175,30327.0
2020-08-24 09:45:00,52.21,52.26,52.13,52.13,20382.0,43.5175,43.5592,43.4508,43.4508,20382.0
2020-08-24 09:50:00,52.12,52.34,52.11,52.34,23953.0,43.4425,43.6259,43.4341,43.6259,23953.0
2020-08-24 09:55:00,52.37,52.37,52.21,52.22,19255.0,43.6509,43.6509,43.5175,43.5258,19255.0
2020-08-24 10:00:00,52.21,52.33,52.19,52.33,34525.0,43.5175,43.6175,43.5008,43.6175,34525.0
2020-08-24 10:05:00,52.32,52.34,52.26,52.29,37069.0,43.6092,43.6259,43.5592,43.5842,37069.0
2020-08-24 10:10:00,52.29,52.31,52.14,52.15,23791.0,43.5842,43.6008,43.4591,43.4675,23791.0
2020-08-24 10:15:00,52.15,52.16,52.02,52.07,40932.0,43.4675,43.4758,43.3591,43.4008,40932.0
2020-08-24 10:20:00,52.06,52.1,51.96,52.01,43089.0,43.3925,43.4258,43.3091,43.3508,43089.0
2020-08-24 10:25:00,52.01,52.16,52.0,52.12,56977.0,43.3508,43.4758,43.3425,43.4425,56977.0
2020-08-24 10:30:00,52.11,52.3,52.11,52.29,39996.0,43.4341,43.5925,43.4341,43.5842,39996.0
2020-08-24 10:35:00,52.29,52.3,52.15,52.15,41577.0,43.5842,43.5925,43.4675,43.4675,41577.0
2020-08-24 10:40:00,52.16,52.28,52.16,52.28,21322.0,43.4758,43.5758,43.4758,43.5758,21322.0
2020-08-24 10:45:00,52.28,52.42,52.28,52.41,48459.0,43.5758,43.6925,43.5758,43.6842,48459.0
2020-08-24 10:50:00,52.42,52.64,52.42,52.64,52923.0,43.6925,43.8759,43.6925,43.8759,52923.0
2020-08-24 10:55:00,52.61,52.63,52.55,52.6,27587.0,43.8509,43.8676,43.8009,43.8426,27587.0
2020-08-24 11:00:00,52.61,52.62,52.47,52.51,15606.0,43.8509,43.8592,43.7342,43.7675,15606.0
2020-08-24 11:05:00,52.51,52.53,52.43,52.45,26485.0,43.7675,43.7842,43.7009,43.7175,26485.0
2020-08-24 11:10:00,52.45,52.49,52.41,52.47,20167.0,43.7175,43.7509,43.6842,43.7342,20167.0
2020-08-24 11:15:00,52.46,52.48,52.45,52.46,16764.0,43.7259,43.7425,43.7175,43.7259,16764.0
2020-08-24 11:20:00,52.47,52.61,52.47,52.58,39582.0,43.7342,43.8509,43.7342,43.8259,39582.0
2020-08-24 11:25:00,52.57,52.69,52.55,52.64,27598.0,43.8176,43.9176,43.8009,43.8759,27598.0
2020-08-24 11:30:00,52.61,52.64,52.53,52.63,16353.0,43.8509,43.8759,43.7842,43.8676,16353.0
2020-08-24 11:35:00,52.63,52.63,52.48,52.48,23859.0,43.8676,43.8676,43.7425,43.7425,23859.0
2020-08-24 11:40:00,52.48,52.49,52.35,52.35,20545.0,43.7425,43.7509,43.6342,43.6342,20545.0
2020-08-24 11:45:00,52.33,52.37,52.28,52.36,14614.0,43.6175,43.6509,43.5758,43.6425,14614.0
2020-08-24 11:50:00,52.35,52.47,52.33,52.39,16873.0,43.6342,43.7342,43.6175,43.6675,16873.0
2020-08-24 11:55:00,52.38,52.43,52.31,52.33,9748.0,43.6592,43.7009,43.6008,43.6175,9748.0
2020-08-24 12:00:00,52.33,52.38,52.3,52.38,12990.0,43.6175,43.6592,43.5925,43.6592,12990.0
2020-08-24 12:05:00,52.38,52.38,52.31,52.34,17804.0,43.6592,43.6592,43.6008,43.6259,17804.0
2020-08-24 12:10:00,52.34,52.38,52.32,52.38,19428.0,43.6259,43.6592,43.6092,43.6592,19428.0
2020-08-24 12:15:00,52.37,52.38,52.3,52.38,14369.0,43.6509,43.6592,43.5925,43.6592,14369.0
2020-08-24 12:20:00,52.37,52.46,52.37,52.45,9606.0,43.6509,43.7259,43.6509,43.7175,9606.0
2020-08-24 12:25:00,52.46,52.51,52.44,52.51,10760.0,43.7259,43.7675,43.7092,43.7675,10760.0
2020-08-24 12:30:00,52.52,52.58,52.52,52.56,12597.0,43.7759,43.8259,43.7759,43.8092,12597.0
2020-08-24 12:35:00,52.57,52.62,52.57,52.6,10306.0,43.8176,43.8592,43.8176,43.8426,10306.0
2020-08-24 12:40:00,52.59,52.62,52.56,52.56,11036.0,43.8342,43.8592,43.8092,43.8092,11036.0
2020-08-24 12:45:00,52.57,52.59,52.55,52.56,9358.0,43.8176,43.8342,43.8009,43.8092,9358.0
2020-08-24 12:50:00,52.57,52.66,52.54,52.66,28960.0,43.8176,43.8926,43.7926,43.8926,28960.0
2020-08-24 12:55:00,52.66,52.71,52.64,52.64,23754.0,43.8926,43.9342,43.8759,43.8759,23754.0
2020-08-24 13:00:00,52.65,52.66,52.59,52.63,16049.0,43.8842,43.8926,43.8342,43.8676,16049.0
2020-08-24 13:05:00,52.63,52.66,52.61,52.64,15964.0,43.8676,43.8926,43.8509,43.8759,15964.0
2020-08-24 13:10:00,52.66,52.66,52.61,52.63,14099.0,43.8926,43.8926,43.8509,43.8676,14099.0
2020-08-24 13:15:00,52.63,52.69,52.62,52.69,10187.0,43.8676,43.9176,43.8592,43.9176,10187.0
2020-08-24 13:20:00,52.69,52.76,52.68,52.76,10573.0,43.9176,43.9759,43.9092,43.9759,10573.0
2020-08-24 13:25:00,52.75,52.76,52.66,52.68,20197.0,43.9676,43.9759,43.8926,43.9092,20197.0
2020-08-24 13:30:00,52.69,52.79,52.69,52.78,16922.0,43.9176,44.0009,43.9176,43.9926,16922.0
2020-08-24 13:35:00,52.79,52.81,52.76,52.79,18953.0,44.0009,44.0176,43.9759,44.0009,18953.0
2020-08-24 13:40:00,52.78,52.83,52.75,52.81,16608.0,43.9926,44.0343,43.9676,44.0176,16608.0
2020-08-24 13:45:00,52.81,52.82,52.78,52.81,18880.0,44.0176,44.0259,43.9926,44.0176,18880.0
2020-08-24 13:50:00,52.81,52.81,52.76,52.78,15357.0,44.0176,44.0176,43.9759,43.9926,15357.0
2020-08-24 13:55:00,52.78,52.81,52.76,52.78,18137.0,43.9926,44.0176,43.9759,43.9926,18137.0
2020-08-24 14:00:00,52.79,52.85,52.76,52.85,19123.0,44.0009,44.0509,43.9759,44.0509,19123.0
2020-08-24 14:05:00,52.84,52.87,52.81,52.86,18949.0,44.0426,44.0676,44.0176,44.0593,18949.0
2020-08-24 14:10:00,52.86,52.89,52.83,52.84,13627.0,44.0593,44.0843,44.0343,44.0426,13627.0
2020-08-24 14:15:00,52.84,52.88,52.82,52.82,8469.0,44.0426,44.0759,44.0259,44.0259,8469.0
2020-08-24 14:20:00,52.84,52.87,52.83,52.86,10774.0,44.0426,44.0676,44.0343,44.0593,10774.0
2020-08-24 14:25:00,52.85,52.92,52.84,52.9,14553.0,44.0509,44.1093,44.0426,44.0926,14553.0
2020-08-24 14:30:00,52.91,52.95,52.89,52.95,14107.0,44.101,44.1343,44.0843,44.1343,14107.0
2020-08-24 14:35:00,52.94,52.95,52.87,52.9,23628.0,44.126,44.1343,44.0676,44.0926,23628.0
2020-08-24 14:40:00,52.89,52.9,52.87,52.87,9777.0,44.0843,44.0926,44.0676,44.0676,9777.0
2020-08-24 14:45:00,52.87,52.89,52.82,52.83,16785.0,44.0676,44.0843,44.0259,44.0343,16785.0
2020-08-24 14:50:00,52.82,52.89,52.82,52.87,18010.0,44.0259,44.0843,44.0259,44.0676,18010.0
2020-08-24 14:55:00,52.87,52.89,52.82,52.85,13810.0,44.0676,44.0843,44.0259,44.0509,13810.0
2020-08-24 15:00:00,52.84,52.87,52.82,52.83,16702.0,44.0426,44.0676,44.0259,44.0343,16702.0
2020-08-24 15:05:00,52.84,52.88,52.81,52.83,38086.0,44.0426,44.0759,44.0176,44.0343,38086.0
2020-08-24 15:10:00,52.82,52.83,52.78,52.79,17679.0,44.0259,44.0343,43.9926,44.0009,17679.0
2020-08-24 15:15:00,52.79,52.79,52.72,52.73,22515.0,44.0009,44.0009,43.9426,43.9509,22515.0
2020-08-24 15:20:00,52.74,52.78,52.72,52.77,19530.0,43.9593,43.9926,43.9426,43.9843,19530.0
2020-08-24 15:25:00,52.77,52.78,52.74,52.74,20737.0,43.9843,43.9926,43.9593,43.9593,20737.0
2020-08-24 15:30:00,52.75,52.81,52.74,52.79,36137.0,43.9676,44.0176,43.9593,44.0009,36137.0
2020-08-24 15:35:00,52.79,52.83,52.77,52.81,20815.0,44.0009,44.0343,43.9843,44.0176,20815.0
2020-08-24 15:40:00,52.81,52.83,52.81,52.83,15739.0,44.0176,44.0343,44.0176,44.0343,15739.0
2020-08-24 15:45:00,52.83,52.87,52.77,52.82,39937.0,44.0343,44.0676,43.9843,44.0259,39937.0
2020-08-24 15:50:00,52.82,52.84,52.75,52.77,57795.0,44.0259,44.0426,43.9676,43.9843,57795.0
2020-08-24 15:55:00,52.77,52.87,52.76,52.86,91807.0,43.9843,44.0676,43.9759,44.0593,91807.0
2020-08-25 09:30:00,53.03,53.06,52.65,52.83,78987.0,44.201,44.226,43.8842,44.0343,78987.0
2020-08-25 09:35:00,52.8,52.82,52.6,52.65,20041.0,44.0093,44.0259,43.8426,43.8842,20041.0
2020-08-25 09:40:00,52.64,52.79,52.63,52.76,15144.0,43.8759,44.0009,43.8676,43.9759,15144.0
2020-08-25 09:45:00,52.76,52.77,52.62,52.63,14569.0,43.9759,43.9843,43.8592,43.8676,14569.0
2020-08-25 09:50:00,52.63,52.71,52.6,52.71,14676.0,43.8676,43.9342,43.8426,43.9342,14676.0
2020-08-25 09:55:00,52.76,52.76,52.52,52.52,14145.0,43.9759,43.9759,43.7759,43.7759,14145.0
2020-08-25 10:00:00,52.5,52.52,52.41,52.5,18293.0,43.7592,43.7759,43.6842,43.7592,18293.0
2020-08-25 10:05:00,52.49,52.53,52.42,52.42,28502.0,43.7509,43.7842,43.6925,43.6925,28502.0
2020-08-25 10:10:00,52.44,52.44,52.38,52.39,22891.0,43.7092,43.7092,43.6592,43.6675,22891.0
2020-08-25 10:15:00,52.38,52.48,52.38,52.45,14840.0,43.6592,43.7425,43.6592,43.7175,14840.0
2020-08-25 10:20:00,52.46,52.56,52.45,52.49,51904.0,43.7259,43.8092,43.7175,43.7509,51904.0
2020-08-25 10:25:00,52.48,52.52,52.46,52.49,23925.0,43.7425,43.7759,43.7259,43.7509,23925.0
2020-08-25 10:30:00,52.48,52.53,52.43,52.43,21924.0,43.7425,43.7842,43.7009,43.7009,21924.0
2020-08-25 10:35:00,52.43,52.5,52.41,52.5,16697.0,43.7009,43.7592,43.6842,43.7592,16697.0
2020-08-25 10:40:00,52.49,52.51,52.45,52.51,15535.0,43.7509,43.7675,43.7175,43.7675,15535.0
2020-08-25 10:45:00,52.5,52.54,52.45,52.45,25370.0,43.7592,43.7926,43.7175,43.7175,25370.0
2020-08-25 10:50:00,52.45,52.47,52.41,52.42,5001.0,43.7175,43.7342,43.6842,43.6925,5001.0
2020-08-25 10:55:00,52.41,52.43,52.34,52.34,13592.0,43.6842,43.7009,43.6259,43.6259,13592.0
2020-08-25 11:00:00,52.33,52.4,52.32,52.4,10462.0,43.6175,43.6759,43.6092,43.6759,10462.0
2020-08-25 11:05:00,52.41,52.41,52.34,52.34,8056.0,43.6842,43.6842,43.6259,43.6259,8056.0
2020-08-25 11:10:00,52.33,52.4,52.31,52.39,21405.0,43.6175,43.6759,43.6008,43.6675,21405.0
2020-08-25 11:15:00,52.38,52.38,52.22,52.22,15624.0,43.6592,43.6592,43.5258,43.5258,15624.0
2020-08-25 11:20:00,52.21,52.3,52.19,52.3,23803.0,43.5175,43.5925,43.5008,43.5925,23803.0
2020-08-25 11:25:00,52.31,52.41,52.31,52.4,20221.0,43.6008,43.6842,43.6008,43.6759,20221.0
2020-08-25 11:30:00,52.4,52.44,52.35,52.35,20064.0,43.6759,43.7092,43.6342,43.6342,20064.0
2020-08-25 11:35:00,52.35,52.35,52.29,52.33,12074.0,43.6342,43.6342,43.5842,43.6175,12074.0
2020-08-25 11:40:00,52.32,52.4,52.32,52.36,9134.0,43.6092,43.6759,43.6092,43.6425,9134.0
2020-08-25 11:45:00,52.35,52.37,52.3,52.3,17161.0,43.6342,43.6509,43.5925,43.5925,17161.0
2020-08-25 11:50:00,52.3,52.35,52.3,52.33,8228.0,43.5925,43.6342,43.5925,43.6175,8228.0
2020-08-25 11:55:00,52.32,52.34,52.31,52.33,8410.0,43.6092,43.6259,43.6008,43.6175,8410.0
2020-08-25 12:00:00,52.32,52.33,52.28,52.33,18466.0,43.6092,43.6175,43.5758,43.6175,18466.0
2020-08-25 12:05:00,52.32,52.39,52.32,52.38,12866.0,43.6092,43.6675,43.6092,43.6592,12866.0
2020-08-25 12:10:00,52.38,52.38,52.31,52.32,21502.0,43.6592,43.6592,43.6008,43.6092,21502.0
2020-08-25 12:15:00,52.32,52.38,52.31,52.38,8246.0,43.6092,43.6592,43.6008,43.6592,8246.0
2020-08-25 12:20:00,52.37,52.38,52.36,52.37,4761.0,43.6509,43.6592,43.6425,43.6509,4761.0
2020-08-25 12:25:00,52.37,52.39,52.34,52.35,20409.0,43.6509,43.6675,43.6259,43.6342,20409.0
2020-08-25 12:30:00,52.34,52.34,52.26,52.28,11284.0,43.6259,43.6259,43.5592,43.5758,11284.0
2020-08-25 12:35:00,52.29,52.37,52.28,52.36,11385.0,43.5842,43.6509,43.5758,43.6425,11385.0
2020-08-25 12:40:00,52.36,52.38,52.34,52.36,7858.0,43.6425,43.6592,43.6259,43.6425,7858.0
2020-08-25 12:45:00,52.36,52.37,52.34,52.36,11923.0,43.6425,43.6509,43.6259,43.6425,11923.0
2020-08-25 12:50:00,52.37,52.37,52.33,52.35,14810.0,43.6509,43.6509,43.6175,43.6342,14810.0
2020-08-25 12:55:00,52.35,52.36,52.27,52.29,22845.0,43.6342,43.6425,43.5675,43.5842,22845.0
2020-08-25 13:00:00,52.29,52.3,52.22,52.24,25062.0,43.5842,43.5925,43.5258,43.5425,25062.0
2020-08-25 13:05:00,52.25,52.32,52.24,52.31,18424.0,43.5508,43.6092,43.5425,43.6008,18424.0
2020-08-25 13:10:00,52.31,52.35,52.3,52.35,14304.0,43.6008,43.6342,43.5925,43.6342,14304.0
2020-08-25 13:15:00,52.35,52.41,52.34,52.37,11466.0,43.6342,43.6842,43.6259,43.6509,11466.0
2020-08-25 13:20:00,52.38,52.39,52.34,52.34,14040.0,43.6592,43.6675,43.6259,43.6259,14040.0
2020-08-25 13:25:00,52.35,52.37,52.33,52.36,8957.0,43.6342,43.6509,43.6175,43.6425,8957.0
2020-08-25 13:30:00,52.37,52.37,52.35,52.36,20881.0,43.6509,43.6509,43.6342,43.6425,20881.0
2020-08-25 13:35:00,52.37,52.37,52.26,52.27,35189.0,43.6509,43.6509,43.5592,43.5675,35189.0
2020-08-25 13:40:00,52.26,52.33,52.25,52.31,11041.0,43.5592,43.6175,43.5508,43.6008,11041.0
2020-08-25 13:45:00,52.32,52.35,52.31,52.33,13009.0,43.6092,43.6342,43.6008,43.6175,13009.0
2020-08-25 13:50:00,52.34,52.34,52.27,52.28,25624.0,43.6259,43.6259,43.5675,43.5758,25624.0
2020-08-25 13:55:00,52.27,52.35,52.27,52.32,16013.0,43.5675,43.6342,43.5675,43.6092,16013.0
2020-08-25 14:00:00,52.33,52.36,52.31,52.36,9707.0,43.6175,43.6425,43.6008,43.6425,9707.0
2020-08-25 14:05:00,52.36,52.39,52.29,52.3,36443.0,43.6425,43.6675,43.5842,43.5925,36443.0
2020-08-25 14:10:00,52.29,52.33,52.27,52.3,17546.0,43.5842,43.6175,43.5675,43.5925,17546.0
2020-08-25 14:15:00,52.31,52.37,52.28,52.37,13220.0,43.6008,43.6509,43.5758,43.6509,13220.0
2020-08-25 14:20:00,52.37,52.39,52.33,52.35,29862.0,43.6509,43.6675,43.6175,43.6342,29862.0
2020-08-25 14:25:00,52.35,52.36,52.25,52.28,39246.0,43.6342,43.6425,43.5508,43.5758,39246.0
2020-08-25 14:30:00,52.29,52.33,52.28,52.3,16912.0,43.5842,43.6175,43.5758,43.5925,16912.0
2020-08-25 14:35:00,52.3,52.33,52.29,52.33,18841.0,43.5925,43.6175,43.5842,43.6175,18841.0
2020-08-25 14:40:00,52.33,52.4,52.32,52.4,21197.0,43.6175,43.6759,43.6092,43.6759,21197.0
2020-08-25 14:45:00,52.39,52.41,52.36,52.36,9123.0,43.6675,43.6842,43.6425,43.6425,9123.0
2020-08-25 14:50:00,52.37,52.44,52.36,52.43,31665.0,43.6509,43.7092,43.6425,43.7009,31665.0
2020-08-25 14:55:00,52.42,52.43,52.4,52.42,14413.0,43.6925,43.7009,43.6759,43.6925,14413.0
2020-08-25 15:00:00,52.41,52.42,52.36,52.38,11042.0,43.6842,43.6925,43.6425,43.6592,11042.0
2020-08-25 15:05:00,52.4,52.44,52.39,52.44,6819.0,43.6759,43.7092,43.6675,43.7092,6819.0
2020-08-25 15:10:00,52.44,52.47,52.41,52.46,17243.0,43.7092,43.7342,43.6842,43.7259,17243.0
2020-08-25 15:15:00,52.46,52.46,52.41,52.44,14513.0,43.7259,43.7259,43.6842,43.7092,14513.0
2020-08-25 15:20:00,52.44,52.47,52.43,52.45,14226.0,43.7092,43.7342,43.7009,43.7175,14226.0
2020-08-25 15:25:00,52.45,52.5,52.44,52.48,9576.0,43.7175,43.7592,43.7092,43.7425,9576.0
2020-08-25 15:30:00,52.49,52.53,52.48,52.49,11529.0,43.7509,43.7842,43.7425,43.7509,11529.0
2020-08-25 15:35:00,52.48,52.52,52.47,52.5,28003.0,43.7425,43.7759,43.7342,43.7592,28003.0
2020-08-25 15:40:00,52.5,52.52,52.45,52.52,17144.0,43.7592,43.7759,43.7175,43.7759,17144.0
2020-08-25 15:45:00,52.51,52.55,52.49,52.53,31925.0,43.7675,43.8009,43.7509,43.7842,31925.0
2020-08-25 15:50:00,52.52,52.54,52.48,52.53,70412.0,43.7759,43.7926,43.7425,43.7842,70412.0
2020-08-25 15:55:00,52.52,52.52,52.38,52.42,133461.0,43.7759,43.7759,43.6592,43.6925,133461.0
2020-08-26 09:30:00,52.01,52.22,51.65,51.76,155325.0,43.3508,43.5258,43.0507,43.1424,155325.0
2020-08-26 09:35:00,51.73,51.74,51.57,51.68,52127.0,43.1174,43.1257,42.984,43.0757,52127.0
2020-08-26 09:40:00,51.67,51.78,51.67,51.72,44134.0,43.0674,43.1591,43.0674,43.1091,44134.0
2020-08-26 09:45:00,51.72,51.86,51.72,51.85,51899.0,43.1091,43.2258,43.1091,43.2174,51899.0
2020-08-26 09:50:00,51.86,51.98,51.86,51.96,45811.0,43.2258,43.3258,43.2258,43.3091,45811.0
2020-08-26 09:55:00,51.95,51.96,51.83,51.88,44613.0,43.3008,43.3091,43.2008,43.2424,44613.0
2020-08-26 10:00:00,51.89,51.96,51.83,51.92,48746.0,43.2508,43.3091,43.2008,43.2758,48746.0
2020-08-26 10:05:00,51.9,51.9,51.77,51.8,25073.0,43.2591,43.2591,43.1508,43.1758,25073.0
2020-08-26 10:10:00,51.81,51.81,51.73,51.76,26036.0,43.1841,43.1841,43.1174,43.1424,26036.0
2020-08-26 10:15:00,51.76,51.78,51.69,51.76,22733.0,43.1424,43.1591,43.0841,43.1424,22733.0
2020-08-26 10:20:00,51.77,51.89,51.77,51.84,27752.0,43.1508,43.2508,43.1508,43.2091,27752.0
2020-08-26 10:25:00,51.85,51.85,51.74,51.76,13099.0,43.2174,43.2174,43.1257,43.1424,13099.0
2020-08-26 10:30:00,51.75,51.78,51.72,51.78,15166.0,43.1341,43.1591,43.1091,43.1591,15166.0
2020-08-26 10:35:00,51.78,51.83,51.76,51.81,23658.0,43.1591,43.2008,43.1424,43.1841,23658.0
2020-08-26 10:40:00,51.81,51.81,51.69,51.7,29870.0,43.1841,43.1841,43.0841,43.0924,29870.0
2020-08-26 10:45:00,51.69,51.72,51.65,51.66,32823.0,43.0841,43.1091,43.0507,43.0591,32823.0
2020-08-26 10:50:00,51.66,51.68,51.6,51.63,34398.0,43.0591,43.0757,43.0091,43.0341,34398.0
2020-08-26 10:55:00,51.63,51.63,51.55,51.57,32674.0,43.0341,43.0341,42.9674,42.984,32674.0
2020-08-26 11:00:00,51.56,51.56,51.46,51.51,57704.0,42.9757,42.9757,42.8924,42.934,57704.0
2020-08-26 11:05:00,51.51,51.64,51.5,51.62,21393.0,42.934,43.0424,42.9257,43.0257,21393.0
2020-08-26 11:10:00,51.62,51.72,51.6,51.62,21331.0,43.0257,43.1091,43.0091,43.0257,21331.0
2020-08-26 11:15:00,51.62,51.62,51.55,51.57,22707.0,43.0257,43.0257,42.9674,42.984,22707.0
2020-08-26 11:20:00,51.57,51.58,51.52,51.53,24461.0,42.984,42.9924,42.9424,42.9507,24461.0
2020-08-26 11:25:00,51.53,51.57,51.52,51.53,17233.0,42.9507,42.984,42.9424,42.9507,17233.0
2020-08-26 11:30:00,51.53,51.53,51.47,51.49,29751.0,42.9507,42.9507,42.9007,42.9174,29751.0
2020-08-26 11:35:00,51.49,51.55,51.47,51.49,24751.0,42.9174,42.9674,42.9007,42.9174,24751.0
2020-08-26 11:40:00,51.5,51.52,51.48,51.48,18483.0,42.9257,42.9424,42.909,42.909,18483.0
2020-08-26 11:45:00,51.48,51.56,51.46,51.55,29124.0,42.909,42.9757,42.8924,42.9674,29124.0
2020-08-26 11:50:00,51.55,51.61,51.55,51.59,14127.0,42.9674,43.0174,42.9674,43.0007,14127.0
2020-08-26 11:55:00,51.58,51.61,51.57,51.58,12811.0,42.9924,43.0174,42.984,42.9924,12811.0
2020-08-26 12:00:00,51.59,51.66,51.59,51.61,27909.0,43.0007,43.0591,43.0007,43.0174,27909.0
2020-08-26 12:05:00,51.62,51.66,51.6,51.64,46034.0,43.0257,43.0591,43.0091,43.0424,46034.0
2020-08-26 12:10:00,51.64,51.64,51.55,51.55,18480.0,43.0424,43.0424,42.9674,42.9674,18480.0
2020-08-26 12:15:00,51.56,51.57,51.52,51.55,17063.0,42.9757,42.984,42.9424,42.9674,17063.0
2020-08-26 12:20:00,51.55,51.56,51.53,51.54,11216.0,42.9674,42.9757,42.9507,42.959,11216.0
2020-08-26 12:25:00,51.54,51.57,51.52,51.53,13732.0,42.959,42.984,42.9424,42.9507,13732.0
2020-08-26 12:30:00,51.54,51.57,51.52,51.55,38696.0,42.959,42.984,42.9424,42.9674,38696.0
2020-08-26 12:35:00,51.55,51.56,51.52,51.55,10600.0,42.9674,42.9757,42.9424,42.9674,10600.0
2020-08-26 12:40:00,51.54,51.64,51.52,51.61,25970.0,42.959,43.0424,42.9424,43.0174,25970.0
2020-08-26 12:45:00,51.6,51.64,51.57,51.63,17813.0,43.0091,43.0424,42.984,43.0341,17813.0
2020-08-26 12:50:00,51.63,51.67,51.62,51.66,17075.0,43.0341,43.0674,43.0257,43.0591,17075.0
2020-08-26 12:55:00,51.67,51.67,51.62,51.65,7745.0,43.0674,43.0674,43.0257,43.0507,7745.0
2020-08-26 13:00:00,51.64,51.68,51.61,51.66,15554.0,43.0424,43.0757,43.0174,43.0591,15554.0
2020-08-26 13:05:00,51.67,51.67,51.64,51.66,7606.0,43.0674,43.0674,43.0424,43.0591,7606.0
2020-08-26 13:10:00,51.66,51.67,51.63,51.65,15289.0,43.0591,43.0674,43.0341,43.0507,15289.0
2020-08-26 13:15:00,51.65,51.65,51.61,51.64,13388.0,43.0507,43.0507,43.0174,43.0424,13388.0
2020-08-26 13:20:00,51.64,51.65,51.58,51.59,35082.0,43.0424,43.0507,42.9924,43.0007,35082.0
2020-08-26 13:25:00,51.59,51.67,51.58,51.63,12875.0,43.0007,43.0674,42.9924,43.0341,12875.0
2020-08-26 13:30:00,51.63,51.65,51.59,51.61,11937.0,43.0341,43.0507,43.0007,43.0174,11937.0
2020-08-26 13:35:00,51.6,51.64,51.59,51.64,10098.0,43.0091,43.0424,43.0007,43.0424,10098.0
2020-08-26 13:40:00,51.64,51.64,51.6,51.62,18109.0,43.0424,43.0424,43.0091,43.0257,18109.0
2020-08-26 13:45:00,51.62,51.62,51.56,51.59,14577.0,43.0257,43.0257,42.9757,43.0007,14577.0
2020-08-26 13:50:00,51.58,51.6,51.53,51.54,16874.0,42.9924,43.0091,42.9507,42.959,16874.0
2020-08-26 13:55:00,51.54,51.55,51.51,51.53,8778.0,42.959,42.9674,42.934,42.9507,8778.0
2020-08-26 14:00:00,51.52,51.59,51.51,51.58,23234.0,42.9424,43.0007,42.934,42.9924,23234.0
2020-08-26 14:05:00,51.58,51.62,51.56,51.6,19660.0,42.9924,43.0257,42.9757,43.0091,19660.0
2020-08-26 14:10:00,51.6,51.65,51.58,51.64,12570.0,43.0091,43.0507,42.9924,43.0424,12570.0
2020-08-26 14:15:00,51.65,51.65,51.57,51.61,21263.0,43.0507,43.0507,42.984,43.0174,21263.0
2020-08-26 14:20:00,51.61,51.66,51.59,51.65,23241.0,43.0174,43.0591,43.0007,43.0507,23241.0
2020-08-26 14:25:00,51.65,51.69,51.63,51.67,17046.0,43.0507,43.0841,43.0341,43.0674,17046.0
2020-08-26 14:30:00,51.68,51.71,51.67,51.68,20899.0,43.0757,43.1007,43.0674,43.0757,20899.0
2020-08-26 14:35:00,51.67,51.7,51.63,51.7,17851.0,43.0674,43.0924,43.0341,43.0924,17851.0
2020-08-26 14:40:00,51.69,51.76,51.69,51.73,20872.0,43.0841,43.1424,43.0841,43.1174,20872.0
2020-08-26 14:45:00,51.73,51.79,51.71,51.76,14171.0,43.1174,43.1674,43.1007,43.1424,14171.0
2020-08-26 14:50:00,51.76,51.82,51.75,51.77,32598.0,43.1424,43.1924,43.1341,43.1508,32598.0
2020-08-26 14:55:00,51.77,51.81,51.74,51.77,36579.0,43.1508,43.1841,43.1257,43.1508,36579.0
2020-08-26 15:00:00,51.76,51.76,51.69,51.72,40060.0,43.1424,43.1424,43.0841,43.1091,40060.0
2020-08-26 15:05:00,51.72,51.74,51.69,51.73,19961.0,43.1091,43.1257,43.0841,43.1174,19961.0
2020-08-26 15:10:00,51.74,51.79,51.72,51.73,17537.0,43.1257,43.1674,43.1091,43.1174,17537.0
2020-08-26 15:15:00,51.73,51.74,51.7,51.72,19632.0,43.1174,43.1257,43.0924,43.1091,19632.0
2020-08-26 15:20:00,51.72,51.77,51.71,51.74,26728.0,43.1091,43.1508,43.1007,43.1257,26728.0
2020-08-26 15:25:00,51.74,51.77,51.73,51.77,12982.0,43.1257,43.1508,43.1174,43.1508,12982.0
2020-08-26 15:30:00,51.77,51.79,51.75,51.76,24457.0,43.1508,43.1674,43.1341,43.1424,24457.0
2020-08-26 15:35:00,51.76,51.83,51.75,51.79,42637.0,43.1424,43.2008,43.1341,43.1674,42637.0
2020-08-26 15:40:00,51.78,51.81,51.75,51.76,43765.0,43.1591,43.1841,43.1341,43.1424,43765.0
2020-08-26 15:45:00,51.76,51.77,51.72,51.73,32027.0,43.1424,43.1508,43.1091,43.1174,32027.0
2020-08-26 15:50:00,51.73,51.76,51.67,51.7,69984.0,43.1174,43.1424,43.0674,43.0924,69984.0
2020-08-26 15:55:00,51.71,51.74,51.68,51.72,120457.0,43.1007,43.1257,43.0757,43.1091,120457.0
2020-08-27 09:30:00,51.75,52.11,51.75,52.03,97818.0,43.1341,43.4341,43.1341,43.3675,97818.0
2020-08-27 09:35:00,52.02,52.24,51.96,52.14,52968.0,43.3591,43.5425,43.3091,43.4591,52968.0
2020-08-27 09:40:00,52.13,52.24,52.08,52.12,53376.0,43.4508,43.5425,43.4091,43.4425,53376.0
2020-08-27 09:45:00,52.11,52.11,51.91,51.98,47511.0,43.4341,43.4341,43.2674,43.3258,47511.0
2020-08-27 09:50:00,51.99,52.19,51.98,52.17,42337.0,43.3341,43.5008,43.3258,43.4842,42337.0
2020-08-27 09:55:00,52.19,52.29,52.11,52.24,46090.0,43.5008,43.5842,43.4341,43.5425,46090.0
2020-08-27 10:00:00,52.23,52.36,52.19,52.23,26631.0,43.5342,43.6425,43.5008,43.5342,26631.0
2020-08-27 10:05:00,52.22,52.22,52.0,52.03,41376.0,43.5258,43.5258,43.3425,43.3675,41376.0
2020-08-27 10:10:00,52.01,52.07,51.99,52.02,24463.0,43.3508,43.4008,43.3341,43.3591,24463.0
2020-08-27 10:15:00,52.02,52.03,51.88,51.9,33410.0,43.3591,43.3675,43.2424,43.2591,33410.0
2020-08-27 10:20:00,51.9,52.14,51.89,52.13,40429.0,43.2591,43.4591,43.2508,43.4508,40429.0
2020-08-27 10:25:00,52.15,52.28,52.09,52.16,35842.0,43.4675,43.5758,43.4175,43.4758,35842.0
2020-08-27 10:30:00,52.16,52.21,52.07,52.07,24154.0,43.4758,43.5175,43.4008,43.4008,24154.0
2020-08-27 10:35:00,52.07,52.12,52.05,52.07,28055.0,43.4008,43.4425,43.3841,43.4008,28055.0
2020-08-27 10:40:00,52.07,52.07,51.9,51.9,25414.0,43.4008,43.4008,43.2591,43.2591,25414.0
2020-08-27 10:45:00,51.9,51.9,51.83,51.85,24190.0,43.2591,43.2591,43.2008,43.2174,24190.0
2020-08-27 10:50:00,51.85,51.93,51.82,51.82,17505.0,43.2174,43.2841,43.1924,43.1924,17505.0
2020-08-27 10:55:00,51.81,51.87,51.75,51.79,23940.0,43.1841,43.2341,43.1341,43.1674,23940.0
2020-08-27 11:00:00,51.78,51.85,51.7,51.82,36534.0,43.1591,43.2174,43.0924,43.1924,36534.0
2020-08-27 11:05:00,51.81,51.9,51.81,51.83,41590.0,43.1841,43.2591,43.1841,43.2008,41590.0
2020-08-27 11:10:00,51.83,51.86,51.81,51.83,36816.0,43.2008,43.2258,43.1841,43.2008,36816.0
2020-08-27 11:15:00,51.83,51.83,51.75,51.8,41440.0,43.2008,43.2008,43.1341,43.1758,41440.0
2020-08-27 11:20:00,51.79,51.85,51.72,51.84,23898.0,43.1674,43.2174,43.1091,43.2091,23898.0
2020-08-27 11:25:00,51.84,51.84,51.77,51.78,21759.0,43.2091,43.2091,43.1508,43.1591,21759.0
2020-08-27 11:30:00,51.78,51.85,51.73,51.84,16438.0,43.1591,43.2174,43.1174,43.2091,16438.0
2020-08-27 11:35:00,51.83,51.84,51.74,51.74,20179.0,43.2008,43.2091,43.1257,43.1257,20179.0
2020-08-27 11:40:00,51.73,51.79,51.73,51.77,23144.0,43.1174,43.1674,43.1174,43.1508,23144.0
2020-08-27 11:45:00,51.78,51.81,51.76,51.76,14583.0,43.1591,43.1841,43.1424,43.1424,14583.0
2020-08-27 11:50:00,51.77,51.81,51.75,51.81,19304.0,43.1508,43.1841,43.1341,43.1841,19304.0
2020-08-27 11:55:00,51.81,51.91,51.81,51.91,24995.0,43.1841,43.2674,43.1841,43.2674,24995.0
2020-08-27 12:00:00,51.91,51.91,51.85,51.87,17755.0,43.2674,43.2674,43.2174,43.2341,17755.0
2020-08-27 12:05:00,51.87,51.88,51.78,51.81,19271.0,43.2341,43.2424,43.1591,43.1841,19271.0
2020-08-27 12:10:00,51.84,51.85,51.77,51.8,18063.0,43.2091,43.2174,43.1508,43.1758,18063.0
2020-08-27 12:15:00,51.8,51.84,51.76,51.82,20087.0,43.1758,43.2091,43.1424,43.1924,20087.0
2020-08-27 12:20:00,51.82,51.83,51.76,51.76,23523.0,43.1924,43.2008,43.1424,43.1424,23523.0
2020-08-27 12:25:00,51.76,51.76,51.72,51.73,25987.0,43.1424,43.1424,43.1091,43.1174,25987.0
2020-08-27 12:30:00,51.73,51.76,51.72,51.74,18192.0,43.1174,43.1424,43.1091,43.1257,18192.0
2020-08-27 12:35:00,51.74,51.76,51.7,51.75,13219.0,43.1257,43.1424,43.0924,43.1341,13219.0
2020-08-27 12:40:00,51.74,51.74,51.66,51.67,12478.0,43.1257,43.1257,43.0591,43.0674,12478.0
2020-08-27 12:45:00,51.66,51.74,51.65,51.72,15567.0,43.0591,43.1257,43.0507,43.1091,15567.0
2020-08-27 12:50:00,51.71,51.81,51.7,51.81,14816.0,43.1007,43.1841,43.0924,43.1841,14816.0
2020-08-27 12:55:00,51.81,51.81,51.74,51.8,23092.0,43.1841,43.1841,43.1257,43.1758,23092.0
2020-08-27 13:00:00,51.8,51.82,51.76,51.8,16645.0,43.1758,43.1924,43.1424,43.1758,16645.0
2020-08-27 13:05:00,51.8,51.88,51.8,51.8,40203.0,43.1758,43.2424,43.1758,43.1758,40203.0
2020-08-27 13:10:00,51.78,51.85,51.77,51.83,14036.0,43.1591,43.2174,43.1508,43.2008,14036.0
2020-08-27 13:15:00,51.82,51.85,51.79,51.84,17502.0,43.1924,43.2174,43.1674,43.2091,17502.0
2020-08-27 13:20:00,51.85,51.92,51.82,51.92,21880.0,43.2174,43.2758,43.1924,43.2758,21880.0
2020-08-27 13:25:00,51.92,51.96,51.9,51.91,11953.0,43.2758,43.3091,43.2591,43.2674,11953.0
2020-08-27 13:30:00,51.91,51.97,51.89,51.91,14607.0,43.2674,43.3175,43.2508,43.2674,14607.0
2020-08-27 13:35:00,51.91,51.96,51.89,51.89,18924.0,43.2674,43.3091,43.2508,43.2508,18924.0
2020-08-27 13:40:00,51.9,51.94,51.89,51.92,29493.0,43.2591,43.2924,43.2508,43.2758,29493.0
2020-08-27 13:45:00,51.92,51.94,51.87,51.94,22834.0,43.2758,43.2924,43.2341,43.2924,22834.0
2020-08-27 13:50:00,51.94,51.97,51.93,51.95,16537.0,43.2924,43.3175,43.2841,43.3008,16537.0
2020-08-27 13:55:00,51.96,52.03,51.95,52.02,26787.0,43.3091,43.3675,43.3008,43.3591,26787.0
2020-08-27 14:00:00,52.02,52.05,52.0,52.04,21844.0,43.3591,43.3841,43.3425,43.3758,21844.0
2020-08-27 14:05:00,52.04,52.07,52.02,52.05,16975.0,43.3758,43.4008,43.3591,43.3841,16975.0
2020-08-27 14:10:00,52.05,52.06,52.01,52.04,17117.0,43.3841,43.3925,43.3508,43.3758,17117.0
2020-08-27 14:15:00,52.05,52.12,52.04,52.05,23994.0,43.3841,43.4425,43.3758,43.3841,23994.0
2020-08-27 14:20:00,52.05,52.1,52.02,52.03,20464.0,43.3841,43.4258,43.3591,43.3675,20464.0
2020-08-27 14:25:00,52.03,52.08,52.01,52.07,24654.0,43.3675,43.4091,43.3508,43.4008,24654.0
2020-08-27 14:30:00,52.07,52.14,52.06,52.13,28723.0,43.4008,43.4591,43.3925,43.4508,28723.0
2020-08-27 14:35:00,52.13,52.18,52.12,52.16,24094.0,43.4508,43.4925,43.4425,43.4758,24094.0
2020-08-27 14:40:00,52.16,52.17,52.12,52.16,20536.0,43.4758,43.4842,43.4425,43.4758,20536.0
2020-08-27 14:45:00,52.16,52.2,52.14,52.18,26937.0,43.4758,43.5092,43.4591,43.4925,26937.0
2020-08-27 14:50:00,52.19,52.2,52.1,52.15,29690.0,43.5008,43.5092,43.4258,43.4675,29690.0
2020-08-27 14:55:00,52.14,52.17,52.11,52.17,29786.0,43.4591,43.4842,43.4341,43.4842,29786.0
2020-08-27 15:00:00,52.17,52.2,52.14,52.18,27326.0,43.4842,43.5092,43.4591,43.4925,27326.0
2020-08-27 15:05:00,52.17,52.23,52.14,52.2,69141.0,43.4842,43.5342,43.4591,43.5092,69141.0
2020-08-27 15:10:00,52.2,52.2,52.15,52.15,29994.0,43.5092,43.5092,43.4675,43.4675,29994.0
2020-08-27 15:15:00,52.15,52.18,52.14,52.18,30120.0,43.4675,43.4925,43.4591,43.4925,30120.0
2020-08-27 15:20:00,52.18,52.19,52.14,52.15,26570.0,43.4925,43.5008,43.4591,43.4675,26570.0
2020-08-27 15:25:00,52.16,52.19,52.14,52.18,31273.0,43.4758,43.5008,43.4591,43.4925,31273.0
2020-08-27 15:30:00,52.18,52.21,52.16,52.18,31126.0,43.4925,43.5175,43.4758,43.4925,31126.0
2020-08-27 15:35:00,52.17,52.23,52.17,52.22,43821.0,43.4842,43.5342,43.4842,43.5258,43821.0
2020-08-27 15:40:00,52.21,52.23,52.17,52.19,43865.0,43.5175,43.5342,43.4842,43.5008,43865.0
2020-08-27 15:45:00,52.19,52.23,52.18,52.19,56882.0,43.5008,43.5342,43.4925,43.5008,56882.0
2020-08-27 15:50:00,52.18,52.2,52.14,52.16,147633.0,43.4925,43.5092,43.4591,43.4758,147633.0
2020-08-27 15:55:00,52.16,52.28,52.14,52.2,288489.0,43.4758,43.5758,43.4591,43.5092,288489.0
2020-08-28 09:30:00,52.3,52.32,51.97,52.1,58211.0,43.5925,43.6092,43.3175,43.4258,58211.0
2020-08-28 09:35:00,52.1,52.16,51.98,52.06,16618.0,43.4258,43.4758,43.3258,43.3925,16618.0
2020-08-28 09:40:00,52.07,52.11,52.04,52.06,29274.0,43.4008,43.4341,43.3758,43.3925,29274.0
2020-08-28 09:45:00,52.08,52.19,52.06,52.15,37316.0,43.4091,43.5008,43.3925,43.4675,37316.0
2020-08-28 09:50:00,52.17,52.17,52.07,52.07,45577.0,43.4842,43.4842,43.4008,43.4008,45577.0
2020-08-28 09:55:00,52.07,52.09,51.94,51.94,45525.0,43.4008,43.4175,43.2924,43.2924,45525.0
2020-08-28 10:00:00,51.93,52.0,51.9,52.0,29188.0,43.2841,43.3425,43.2591,43.3425,29188.0
2020-08-28 10:05:00,51.99,51.99,51.86,51.93,25018.0,43.3341,43.3341,43.2258,43.2841,25018.0
2020-08-28 10:10:00,51.93,51.97,51.92,51.95,14535.0,43.2841,43.3175,43.2758,43.3008,14535.0
2020-08-28 10:15:00,51.95,51.96,51.85,51.93,40630.0,43.3008,43.3091,43.2174,43.2841,40630.0
2020-08-28 10:20:00,51.93,52.02,51.91,52.0,39905.0,43.2841,43.3591,43.2674,43.3425,39905.0
2020-08-28 10:25:00,52.0,52.03,51.95,51.95,21136.0,43.3425,43.3675,43.3008,43.3008,21136.0
2020-08-28 10:30:00,51.95,52.02,51.95,52.0,21247.0,43.3008,43.3591,43.3008,43.3425,21247.0
2020-08-28 10:35:00,52.0,52.14,52.0,52.14,19983.0,43.3425,43.4591,43.3425,43.4591,19983.0
2020-08-28 10:40:00,52.14,52.2,52.13,52.17,18182.0,43.4591,43.5092,43.4508,43.4842,18182.0
2020-08-28 10:45:00,52.17,52.28,52.12,52.26,24491.0,43.4842,43.5758,43.4425,43.5592,24491.0
2020-08-28 10:50:00,52.28,52.29,52.19,52.23,11497.0,43.5758,43.5842,43.5008,43.5342,11497.0
2020-08-28 10:55:00,52.22,52.23,52.13,52.13,12695.0,43.5258,43.5342,43.4508,43.4508,12695.0
2020-08-28 11:00:00,52.15,52.16,52.06,52.08,15036.0,43.4675,43.4758,43.3925,43.4091,15036.0
2020-08-28 11:05:00,52.09,52.1,52.04,52.06,26223.0,43.4175,43.4258,43.3758,43.3925,26223.0
2020-08-28 11:10:00,52.05,52.13,52.05,52.13,33827.0,43.3841,43.4508,43.3841,43.4508,33827.0
2020-08-28 11:15:00,52.12,52.12,52.05,52.07,13140.0,43.4425,43.4425,43.3841,43.4008,13140.0
2020-08-28 11:20:00,52.07,52.07,51.98,51.99,16413.0,43.4008,43.4008,43.3258,43.3341,16413.0
2020-08-28 11:25:00,51.99,52.02,51.98,52.0,13843.0,43.3341,43.3591,43.3258,43.3425,13843.0
2020-08-28 11:30:00,52.0,52.01,51.92,51.93,16797.0,43.3425,43.3508,43.2758,43.2841,16797.0
2020-08-28 11:35:00,51.93,51.97,51.91,51.97,20204.0,43.2841,43.3175,43.2674,43.3175,20204.0
2020-08-28 11:40:00,51.97,52.01,51.96,51.96,15135.0,43.3175,43.3508,43.3091,43.3091,15135.0
2020-08-28 11:45:00,51.97,51.98,51.94,51.94,10068.0,43.3175,43.3258,43.2924,43.2924,10068.0
2020-08-28 11:50:00,51.94,51.98,51.94,51.98,9639.0,43.2924,43.3258,43.2924,43.3258,9639.0
2020-08-28 11:55:00,51.98,52.02,51.96,52.01,13994.0,43.3258,43.3591,43.3091,43.3508,13994.0
2020-08-28 12:00:00,52.01,52.02,51.96,51.97,19152.0,43.3508,43.3591,43.3091,43.3175,19152.0
2020-08-28 12:05:00,51.97,52.02,51.97,52.01,15367.0,43.3175,43.3591,43.3175,43.3508,15367.0
2020-08-28 12:10:00,52.01,52.09,51.99,52.09,46217.0,43.3508,43.4175,43.3341,43.4175,46217.0
2020-08-28 12:15:00,52.08,52.13,52.08,52.12,30447.0,43.4091,43.4508,43.4091,43.4425,30447.0
2020-08-28 12:20:00,52.12,52.16,52.1,52.15,14049.0,43.4425,43.4758,43.4258,43.4675,14049.0
2020-08-28 12:25:00,52.14,52.14,52.1,52.13,16383.0,43.4591,43.4591,43.4258,43.4508,16383.0
2020-08-28 12:30:00,52.13,52.16,52.1,52.16,13877.0,43.4508,43.4758,43.4258,43.4758,13877.0
2020-08-28 12:35:00,52.16,52.19,52.14,52.15,14771.0,43.4758,43.5008,43.4591,43.4675,14771.0
2020-08-28 12:40:00,52.15,52.16,52.12,52.13,9281.0,43.4675,43.4758,43.4425,43.4508,9281.0
2020-08-28 12:45:00,52.13,52.16,52.13,52.15,15860.0,43.4508,43.4758,43.4508,43.4675,15860.0
2020-08-28 12:50:00,52.14,52.16,52.13,52.14,16287.0,43.4591,43.4758,43.4508,43.4591,16287.0
2020-08-28 12:55:00,52.14,52.14,52.09,52.12,39918.0,43.4591,43.4591,43.4175,43.4425,39918.0
2020-08-28 13:00:00,52.11,52.12,52.08,52.11,14325.0,43.4341,43.4425,43.4091,43.4341,14325.0
2020-08-28 13:05:00,52.11,52.16,52.1,52.14,16096.0,43.4341,43.4758,43.4258,43.4591,16096.0
2020-08-28 13:10:00,52.15,52.23,52.15,52.18,31959.0,43.4675,43.5342,43.4675,43.4925,31959.0
2020-08-28 13:15:00,52.19,52.24,52.17,52.2,20138.0,43.5008,43.5425,43.4842,43.5092,20138.0
2020-08-28 13:20:00,52.19,52.2,52.18,52.2,7991.0,43.5008,43.5092,43.4925,43.5092,7991.0
2020-08-28 13:25:00,52.2,52.21,52.15,52.17,9320.0,43.5092,43.5175,43.4675,43.4842,9320.0
2020-08-28 13:30:00,52.17,52.18,52.14,52.16,10737.0,43.4842,43.4925,43.4591,43.4758,10737.0
2020-08-28 13:35:00,52.16,52.16,52.1,52.11,9303.0,43.4758,43.4758,43.4258,43.4341,9303.0
2020-08-28 13:40:00,52.12,52.12,52.05,52.05,9443.0,43.4425,43.4425,43.3841,43.3841,9443.0
2020-08-28 13:45:00,52.05,52.06,52.02,52.03,17354.0,43.3841,43.3925,43.3591,43.3675,17354.0
2020-08-28 13:50:00,52.02,52.07,52.01,52.06,8364.0,43.3591,43.4008,43.3508,43.3925,8364.0
2020-08-28 13:55:00,52.06,52.07,52.0,52.02,13055.0,43.3925,43.4008,43.3425,43.3591,13055.0
2020-08-28 14:00:00,52.02,52.04,52.0,52.03,14949.0,43.3591,43.3758,43.3425,43.3675,14949.0
2020-08-28 14:05:00,52.02,52.03,51.99,52.01,14703.0,43.3591,43.3675,43.3341,43.3508,14703.0
2020-08-28 14:10:00,51.99,52.0,51.96,51.98,11633.0,43.3341,43.3425,43.3091,43.3258,11633.0
2020-08-28 14:15:00,51.99,52.04,51.97,52.03,31871.0,43.3341,43.3758,43.3175,43.3675,31871.0
2020-08-28 14:20:00,52.03,52.08,52.02,52.08,18004.0,43.3675,43.4091,43.3591,43.4091,18004.0
2020-08-28 14:25:00,52.1,52.18,52.09,52.17,15290.0,43.4258,43.4925,43.4175,43.4842,15290.0
2020-08-28 14:30:00,52.18,52.25,52.17,52.24,20378.0,43.4925,43.5508,43.4842,43.5425,20378.0
2020-08-28 14:35:00,52.24,52.24,52.2,52.22,16304.0,43.5425,43.5425,43.5092,43.5258,16304.0
2020-08-28 14:40:00,52.21,52.22,52.19,52.2,10890.0,43.5175,43.5258,43.5008,43.5092,10890.0
2020-08-28 14:45:00,52.2,52.26,52.19,52.23,15871.0,43.5092,43.5592,43.5008,43.5342,15871.0
2020-08-28 14:50:00,52.25,52.29,52.22,52.29,35905.0,43.5508,43.5842,43.5258,43.5842,35905.0
2020-08-28 14:55:00,52.29,52.35,52.28,52.35,12398.0,43.5842,43.6342,43.5758,43.6342,12398.0
2020-08-28 15:00:00,52.35,52.37,52.3,52.32,25655.0,43.6342,43.6509,43.5925,43.6092,25655.0
2020-08-28 15:05:00,52.32,52.38,52.32,52.36,24430.0,43.6092,43.6592,43.6092,43.6425,24430.0
2020-08-28 15:10:00,52.36,52.46,52.35,52.43,39433.0,43.6425,43.7259,43.6342,43.7009,39433.0
2020-08-28 15:15:00,52.42,52.46,52.42,52.43,15943.0,43.6925,43.7259,43.6925,43.7009,15943.0
2020-08-28 15:20:00,52.43,52.49,52.43,52.46,22670.0,43.7009,43.7509,43.7009,43.7259,22670.0
2020-08-28 15:25:00,52.47,52.51,52.46,52.49,26525.0,43.7342,43.7675,43.7259,43.7509,26525.0
2020-08-28 15:30:00,52.49,52.5,52.44,52.47,20560.0,43.7509,43.7592,43.7092,43.7342,20560.0
2020-08-28 15:35:00,52.48,52.5,52.38,52.41,30497.0,43.7425,43.7592,43.6592,43.6842,30497.0
2020-08-28 15:40:00,52.4,52.4,52.32,52.34,30193.0,43.6759,43.6759,43.6092,43.6259,30193.0
2020-08-28 15:45:00,52.34,52.43,52.31,52.41,57574.0,43.6259,43.7009,43.6008,43.6842,57574.0
2020-08-28 15:50:00,52.41,52.45,52.35,52.37,99831.0,43.6842,43.7175,43.6342,43.6509,99831.0
2020-08-28 15:55:00,52.38,52.49,52.32,52.41,226978.0,43.6592,43.7509,43.6092,43.6842,226978.0
2020-08-31 09:30:00,52.14,52.56,52.1,52.41,98664.0,43.4591,43.8092,43.4258,43.6842,98664.0
2020-08-31 09:35:00,52.45,52.6,52.41,52.56,31470.0,43.7175,43.8426,43.6842,43.8092,31470.0
2020-08-31 09:40:00,52.6,52.64,52.52,52.52,22297.0,43.8426,43.8759,43.7759,43.7759,22297.0
2020-08-31 09:45:00,52.5,52.61,52.45,52.45,28254.0,43.7592,43.8509,43.7175,43.7175,28254.0
2020-08-31 09:50:00,52.46,52.51,52.36,52.39,15906.0,43.7259,43.7675,43.6425,43.6675,15906.0
2020-08-31 09:55:00,52.41,52.44,52.35,52.39,14240.0,43.6842,43.7092,43.6342,43.6675,14240.0
2020-08-31 10:00:00,52.39,52.46,52.35,52.42,29147.0,43.6675,43.7259,43.6342,43.6925,29147.0
2020-08-31 10:05:00,52.41,52.41,52.33,52.37,17582.0,43.6842,43.6842,43.6175,43.6509,17582.0
2020-08-31 10:10:00,52.36,52.43,52.35,52.42,13211.0,43.6425,43.7009,43.6342,43.6925,13211.0
2020-08-31 10:15:00,52.42,52.61,52.42,52.55,21576.0,43.6925,43.8509,43.6925,43.8009,21576.0
2020-08-31 10:20:00,52.54,52.55,52.49,52.51,38920.0,43.7926,43.8009,43.7509,43.7675,38920.0
2020-08-31 10:25:00,52.52,52.56,52.51,52.55,12184.0,43.7759,43.8092,43.7675,43.8009,12184.0
2020-08-31 10:30:00,52.55,52.65,52.54,52.64,26066.0,43.8009,43.8842,43.7926,43.8759,26066.0
2020-08-31 10:35:00,52.64,52.65,52.58,52.61,17521.0,43.8759,43.8842,43.8259,43.8509,17521.0
2020-08-31 10:40:00,52.59,52.6,52.55,52.55,20619.0,43.8342,43.8426,43.8009,43.8009,20619.0
2020-08-31 10:45:00,52.54,52.55,52.5,52.53,12359.0,43.7926,43.8009,43.7592,43.7842,12359.0
2020-08-31 10:50:00,52.53,52.53,52.4,52.41,13992.0,43.7842,43.7842,43.6759,43.6842,13992.0
2020-08-31 10:55:00,52.41,52.41,52.33,52.33,23898.0,43.6842,43.6842,43.6175,43.6175,23898.0
2020-08-31 11:00:00,52.32,52.35,52.26,52.27,9851.0,43.6092,43.6342,43.5592,43.5675,9851.0
2020-08-31 11:05:00,52.27,52.36,52.26,52.3,20423.0,43.5675,43.6425,43.5592,43.5925,20423.0
2020-08-31 11:10:00,52.29,52.39,52.27,52.39,21628.0,43.5842,43.6675,43.5675,43.6675,21628.0
2020-08-31 11:15:00,52.4,52.4,52.28,52.33,10347.0,43.6759,43.6759,43.5758,43.6175,10347.0
2020-08-31 11:20:00,52.29,52.31,52.25,52.26,19658.0,43.5842,43.6008,43.5508,43.5592,19658.0
2020-08-31 11:25:00,52.27,52.29,52.22,52.24,16127.0,43.5675,43.5842,43.5258,43.5425,16127.0
2020-08-31 11:30:00,52.24,52.31,52.22,52.28,13670.0,43.5425,43.6008,43.5258,43.5758,13670.0
2020-08-31 11:35:00,52.28,52.32,52.28,52.3,14417.0,43.5758,43.6092,43.5758,43.5925,14417.0
2020-08-31 11:40:00,52.31,52.38,52.3,52.37,12148.0,43.6008,43.6592,43.5925,43.6509,12148.0
2020-08-31 11:45:00,52.38,52.39,52.35,52.39,13115.0,43.6592,43.6675,43.6342,43.6675,13115.0
2020-08-31 11:50:00,52.38,52.43,52.38,52.4,9339.0,43.6592,43.7009,43.6592,43.6759,9339.0
2020-08-31 11:55:00,52.39,52.39,52.36,52.37,13620.0,43.6675,43.6675,43.6425,43.6509,13620.0
2020-08-31 12:00:00,52.36,52.38,52.32,52.33,20506.0,43.6425,43.6592,43.6092,43.6175,20506.0
2020-08-31 12:05:00,52.33,52.35,52.31,52.35,16439.0,43.6175,43.6342,43.6008,43.6342,16439.0
2020-08-31 12:10:00,52.35,52.36,52.31,52.32,11467.0,43.6342,43.6425,43.6008,43.6092,11467.0
2020-08-31 12:15:00,52.3,52.3,52.22,52.26,11346.0,43.5925,43.5925,43.5258,43.5592,11346.0
2020-08-31 12:20:00,52.22,52.25,52.18,52.21,8937.0,43.5258,43.5508,43.4925,43.5175,8937.0
2020-08-31 12:25:00,52.22,52.22,52.15,52.16,15395.0,43.5258,43.5258,43.4675,43.4758,15395.0
2020-08-31 12:30:00,52.17,52.2,52.16,52.18,10119.0,43.4842,43.5092,43.4758,43.4925,10119.0
2020-08-31 12:35:00,52.17,52.18,52.11,52.14,11969.0,43.4842,43.4925,43.4341,43.4591,11969.0
2020-08-31 12:40:00,52.14,52.17,52.12,52.16,18331.0,43.4591,43.4842,43.4425,43.4758,18331.0
2020-08-31 12:45:00,52.15,52.16,52.1,52.14,16594.0,43.4675,43.4758,43.4258,43.4591,16594.0
2020-08-31 12:50:00,52.14,52.23,52.13,52.23,10537.0,43.4591,43.5342,43.4508,43.5342,10537.0
2020-08-31 12:55:00,52.23,52.24,52.16,52.18,8619.0,43.5342,43.5425,43.4758,43.4925,8619.0
2020-08-31 13:00:00,52.19,52.2,52.16,52.17,6299.0,43.5008,43.5092,43.4758,43.4842,6299.0
2020-08-31 13:05:00,52.16,52.2,52.16,52.2,10413.0,43.4758,43.5092,43.4758,43.5092,10413.0
2020-08-31 13:10:00,52.18,52.22,52.16,52.22,10449.0,43.4925,43.5258,43.4758,43.5258,10449.0
2020-08-31 13:15:00,52.22,52.26,52.22,52.25,14480.0,43.5258,43.5592,43.5258,43.5508,14480.0
2020-08-31 13:20:00,52.24,52.26,52.2,52.22,15165.0,43.5425,43.5592,43.5092,43.5258,15165.0
2020-08-31 13:25:00,52.22,52.25,52.21,52.22,14718.0,43.5258,43.5508,43.5175,43.5258,14718.0
2020-08-31 13:30:00,52.23,52.25,52.19,52.2,15636.0,43.5342,43.5508,43.5008,43.5092,15636.0
2020-08-31 13:35:00,52.19,52.2,52.15,52.16,8751.0,43.5008,43.5092,43.4675,43.4758,8751.0
2020-08-31 13:40:00,52.16,52.18,52.09,52.1,23625.0,43.4758,43.4925,43.4175,43.4258,23625.0
2020-08-31 13:45:00,52.09,52.11,52.05,52.05,9661.0,43.4175,43.4341,43.3841,43.3841,9661.0
2020-08-31 13:50:00,52.05,52.09,52.04,52.04,14730.0,43.3841,43.4175,43.3758,43.3758,14730.0
2020-08-31 13:55:00,52.04,52.1,52.04,52.1,22376.0,43.3758,43.4258,43.3758,43.4258,22376.0
2020-08-31 14:00:00,52.1,52.15,52.08,52.14,16401.0,43.4258,43.4675,43.4091,43.4591,16401.0
2020-08-31 14:05:00,52.14,52.2,52.13,52.2,15918.0,43.4591,43.5092,43.4508,43.5092,15918.0
2020-08-31 14:10:00,52.19,52.19,52.11,52.11,8554.0,43.5008,43.5008,43.4341,43.4341,8554.0
2020-08-31 14:15:00,52.11,52.12,52.09,52.12,14707.0,43.4341,43.4425,43.4175,43.4425,14707.0
2020-08-31 14:20:00,52.12,52.18,52.11,52.16,24353.0,43.4425,43.4925,43.4341,43.4758,24353.0
2020-08-31 14:25:00,52.17,52.2,52.11,52.12,21787.0,43.4842,43.5092,43.4341,43.4425,21787.0
2020-08-31 14:30:00,52.12,52.14,52.08,52.12,9816.0,43.4425,43.4591,43.4091,43.4425,9816.0
2020-08-31 14:35:00,52.13,52.15,52.12,52.13,13868.0,43.4508,43.4675,43.4425,43.4508,13868.0
2020-08-31 14:40:00,52.13,52.16,52.11,52.14,9876.0,43.4508,43.4758,43.4341,43.4591,9876.0
2020-08-31 14:45:00,52.14,52.15,52.11,52.14,10924.0,43.4591,43.4675,43.4341,43.4591,10924.0
2020-08-31 14:50:00,52.15,52.19,52.14,52.19,13893.0,43.4675,43.5008,43.4591,43.5008,13893.0
2020-08-31 14:55:00,52.19,52.22,52.16,52.19,13971.0,43.5008,43.5258,43.4758,43.5008,13971.0
2020-08-31 15:00:00,52.19,52.22,52.17,52.19,27812.0,43.5008,43.5258,43.4842,43.5008,27812.0
2020-08-31 15:05:00,52.19,52.22,52.17,52.18,9620.0,43.5008,43.5258,43.4842,43.4925,9620.0
2020-08-31 15:10:00,52.18,52.2,52.12,52.15,23795.0,43.4925,43.5092,43.4425,43.4675,23795.0
2020-08-31 15:15:00,52.15,52.17,52.14,52.16,20519.0,43.4675,43.4842,43.4591,43.4758,20519.0
2020-08-31 15:20:00,52.15,52.16,52.11,52.11,17925.0,43.4675,43.4758,43.4341,43.4341,17925.0
2020-08-31 15:25:00,52.11,52.24,52.1,52.24,21390.0,43.4341,43.5425,43.4258,43.5425,21390.0
2020-08-31 15:30:00,52.23,52.27,52.18,52.25,30732.0,43.5342,43.5675,43.4925,43.5508,30732.0
2020-08-31 15:35:00,52.25,52.29,52.2,52.26,20061.0,43.5508,43.5842,43.5092,43.5592,20061.0
2020-08-31 15:40:00,52.26,52.28,52.22,52.26,18030.0,43.5592,43.5758,43.5258,43.5592,18030.0
2020-08-31 15:45:00,52.26,52.33,52.25,52.32,68088.0,43.5592,43.6175,43.5508,43.6092,68088.0
2020-08-31 15:50:00,52.31,52.38,52.28,52.3,86252.0,43.6008,43.6592,43.5758,43.5925,86252.0
2020-08-31 15:55:00,52.31,52.34,52.15,52.18,297651.0,43.6008,43.6259,43.4675,43.4925,297651.0
2020-09-01 09:30:00,52.02,52.14,51.75,52.14,148018.0,43.3591,43.4591,43.1341,43.4591,148018.0
2020-09-01 09:35:00,52.17,52.29,52.11,52.28,27594.0,43.4842,43.5842,43.4341,43.5758,27594.0
2020-09-01 09:40:00,52.3,52.32,52.11,52.23,35884.0,43.5925,43.6092,43.4341,43.5342,35884.0
2020-09-01 09:45:00,52.22,52.27,52.17,52.19,37267.0,43.5258,43.5675,43.4842,43.5008,37267.0
2020-09-01 09:50:00,52.19,52.23,52.11,52.18,55197.0,43.5008,43.5342,43.4341,43.4925,55197.0
2020-09-01 09:55:00,52.15,52.16,51.97,52.03,42332.0,43.4675,43.4758,43.3175,43.3675,42332.0
2020-09-01 10:00:00,52.05,52.09,51.99,52.03,46631.0,43.3841,43.4175,43.3341,43.3675,46631.0
2020-09-01 10:05:00,52.03,52.11,51.98,52.0,66300.0,43.3675,43.4341,43.3258,43.3425,66300.0
2020-09-01 10:10:00,52.0,52.01,51.82,51.86,56844.0,43.3425,43.3508,43.1924,43.2258,56844.0
2020-09-01 10:15:00,51.87,51.87,51.75,51.77,20891.0,43.2341,43.2341,43.1341,43.1508,20891.0
2020-09-01 10:20:00,51.77,51.81,51.76,51.78,17824.0,43.1508,43.1841,43.1424,43.1591,17824.0
2020-09-01 10:25:00,51.78,51.78,51.6,51.68,63552.0,43.1591,43.1591,43.0091,43.0757,63552.0
2020-09-01 10:30:00,51.67,51.77,51.67,51.72,20588.0,43.0674,43.1508,43.0674,43.1091,20588.0
2020-09-01 10:35:00,51.7,51.71,51.63,51.67,15968.0,43.0924,43.1007,43.0341,43.0674,15968.0
2020-09-01 10:40:00,51.68,51.88,51.65,51.85,25656.0,43.0757,43.2424,43.0507,43.2174,25656.0
2020-09-01 10:45:00,51.87,51.93,51.83,51.84,21188.0,43.2341,43.2841,43.2008,43.2091,21188.0
2020-09-01 10:50:00,51.83,51.84,51.76,51.8,14252.0,43.2008,43.2091,43.1424,43.1758,14252.0
2020-09-01 10:55:00,51.78,51.8,51.69,51.72,18274.0,43.1591,43.1758,43.0841,43.1091,18274.0
2020-09-01 11:00:00,51.71,51.79,51.69,51.72,45336.0,43.1007,43.1674,43.0841,43.1091,45336.0
2020-09-01 11:05:00,51.73,51.75,51.69,51.74,29935.0,43.1174,43.1341,43.0841,43.1257,29935.0
2020-09-01 11:10:00,51.73,51.73,51.68,51.73,18508.0,43.1174,43.1174,43.0757,43.1174,18508.0
2020-09-01 11:15:00,51.75,51.81,51.69,51.7,21561.0,43.1341,43.1841,43.0841,43.0924,21561.0
2020-09-01 11:20:00,51.7,51.7,51.59,51.61,40278.0,43.0924,43.0924,43.0007,43.0174,40278.0
2020-09-01 11:25:00,51.61,51.65,51.58,51.62,21842.0,43.0174,43.0507,42.9924,43.0257,21842.0
2020-09-01 11:30:00,51.63,51.69,51.6,51.67,21769.0,43.0341,43.0841,43.0091,43.0674,21769.0
2020-09-01 11:35:00,51.69,51.72,51.59,51.6,34720.0,43.0841,43.1091,43.0007,43.0091,34720.0
2020-09-01 11:40:00,51.59,51.69,51.59,51.68,14953.0,43.0007,43.0841,43.0007,43.0757,14953.0
2020-09-01 11:45:00,51.68,51.72,51.65,51.68,19295.0,43.0757,43.1091,43.0507,43.0757,19295.0
2020-09-01 11:50:00,51.68,51.72,51.62,51.7,17369.0,43.0757,43.1091,43.0257,43.0924,17369.0
2020-09-01 11:55:00,51.69,51.69,51.65,51.65,13787.0,43.0841,43.0841,43.0507,43.0507,13787.0
2020-09-01 12:00:00,51.66,51.72,51.64,51.71,14453.0,43.0591,43.1091,43.0424,43.1007,14453.0
2020-09-01 12:05:00,51.72,51.82,51.71,51.82,25825.0,43.1091,43.1924,43.1007,43.1924,25825.0
2020-09-01 12:10:00,51.82,51.84,51.79,51.81,26798.0,43.1924,43.2091,43.1674,43.1841,26798.0
2020-09-01 12:15:00,51.82,51.83,51.78,51.8,10349.0,43.1924,43.2008,43.1591,43.1758,10349.0
2020-09-01 12:20:00,51.8,51.87,51.8,51.86,26587.0,43.1758,43.2341,43.1758,43.2258,26587.0
2020-09-01 12:25:00,51.86,51.86,51.83,51.85,10182.0,43.2258,43.2258,43.2008,43.2174,10182.0
2020-09-01 12:30:00,51.84,51.84,51.75,51.79,13108.0,43.2091,43.2091,43.1341,43.1674,13108.0
2020-09-01 12:35:00,51.8,51.81,51.77,51.77,11421.0,43.1758,43.1841,43.1508,43.1508,11421.0
2020-09-01 12:40:00,51.77,51.79,51.75,51.77,9365.0,43.1508,43.1674,43.1341,43.1508,9365.0
2020-09-01 12:45:00,51.78,51.79,51.76,51.77,10717.0,43.1591,43.1674,43.1424,43.1508,10717.0
2020-09-01 12:50:00,51.77,51.82,51.76,51.81,14164.0,43.1508,43.1924,43.1424,43.1841,14164.0
2020-09-01 12:55:00,51.8,51.85,51.79,51.81,19133.0,43.1758,43.2174,43.1674,43.1841,19133.0
2020-09-01 13:00:00,51.82,51.82,51.8,51.82,17609.0,43.1924,43.1924,43.1758,43.1924,17609.0
2020-09-01 13:05:00,51.81,51.82,51.79,51.81,23798.0,43.1841,43.1924,43.1674,43.1841,23798.0
2020-09-01 13:10:00,51.8,51.8,51.7,51.71,23472.0,43.1758,43.1758,43.0924,43.1007,23472.0
2020-09-01 13:15:00,51.71,51.75,51.67,51.73,12934.0,43.1007,43.1341,43.0674,43.1174,12934.0
2020-09-01 13:20:00,51.74,51.79,51.72,51.79,11750.0,43.1257,43.1674,43.1091,43.1674,11750.0
2020-09-01 13:25:00,51.79,51.79,51.72,51.73,10044.0,43.1674,43.1674,43.1091,43.1174,10044.0
2020-09-01 13:30:00,51.74,51.74,51.7,51.73,21590.0,43.1257,43.1257,43.0924,43.1174,21590.0
2020-09-01 13:35:00,51.73,51.76,51.68,51.68,42486.0,43.1174,43.1424,43.0757,43.0757,42486.0
2020-09-01 13:40:00,51.69,51.78,51.68,51.78,22229.0,43.0841,43.1591,43.0757,43.1591,22229.0
2020-09-01 13:45:00,51.77,51.8,51.76,51.76,41427.0,43.1508,43.1758,43.1424,43.1424,41427.0
2020-09-01 13:50:00,51.77,51.78,51.73,51.75,20646.0,43.1508,43.1591,43.1174,43.1341,20646.0
2020-09-01 13:55:00,51.74,51.78,51.73,51.76,31023.0,43.1257,43.1591,43.1174,43.1424,31023.0
2020-09-01 14:00:00,51.77,51.81,51.76,51.8,23819.0,43.1508,43.1841,43.1424,43.1758,23819.0
2020-09-01 14:05:00,51.81,51.83,51.78,51.8,14064.0,43.1841,43.2008,43.1591,43.1758,14064.0
2020-09-01 14:10:00,51.81,51.83,51.78,51.79,10748.0,43.1841,43.2008,43.1591,43.1674,10748.0
2020-09-01 14:15:00,51.78,51.79,51.75,51.75,16201.0,43.1591,43.1674,43.1341,43.1341,16201.0
2020-09-01 14:20:00,51.76,51.77,51.74,51.76,11921.0,43.1424,43.1508,43.1257,43.1424,11921.0
2020-09-01 14:25:00,51.76,51.82,51.75,51.79,11053.0,43.1424,43.1924,43.1341,43.1674,11053.0
2020-09-01 14:30:00,51.8,51.81,51.78,51.8,10289.0,43.1758,43.1841,43.1591,43.1758,10289.0
2020-09-01 14:35:00,51.8,51.87,51.79,51.84,13483.0,43.1758,43.2341,43.1674,43.2091,13483.0
2020-09-01 14:40:00,51.85,51.88,51.82,51.82,14728.0,43.2174,43.2424,43.1924,43.1924,14728.0
2020-09-01 14:45:00,51.82,51.83,51.79,51.8,18849.0,43.1924,43.2008,43.1674,43.1758,18849.0
2020-09-01 14:50:00,51.8,51.81,51.72,51.72,18996.0,43.1758,43.1841,43.1091,43.1091,18996.0
2020-09-01 14:55:00,51.71,51.73,51.69,51.71,13015.0,43.1007,43.1174,43.0841,43.1007,13015.0
2020-09-01 15:00:00,51.7,51.72,51.66,51.66,23592.0,43.0924,43.1091,43.0591,43.0591,23592.0
2020-09-01 15:05:00,51.67,51.67,51.63,51.66,26723.0,43.0674,43.0674,43.0341,43.0591,26723.0
2020-09-01 15:10:00,51.67,51.68,51.64,51.65,27575.0,43.0674,43.0757,43.0424,43.0507,27575.0
2020-09-01 15:15:00,51.65,51.66,51.61,51.63,20952.0,43.0507,43.0591,43.0174,43.0341,20952.0
2020-09-01 15:20:00,51.62,51.65,51.61,51.64,20207.0,43.0257,43.0507,43.0174,43.0424,20207.0
2020-09-01 15:25:00,51.64,51.67,51.62,51.62,19924.0,43.0424,43.0674,43.0257,43.0257,19924.0
2020-09-01 15:30:00,51.63,51.71,51.62,51.71,30073.0,43.0341,43.1007,43.0257,43.1007,30073.0
2020-09-01 15:35:00,51.71,51.73,51.66,51.7,40725.0,43.1007,43.1174,43.0591,43.0924,40725.0
2020-09-01 15:40:00,51.7,51.72,51.67,51.7,33658.0,43.0924,43.1091,43.0674,43.0924,33658.0
2020-09-01 15:45:00,51.7,51.73,51.68,51.7,45826.0,43.0924,43.1174,43.0757,43.0924,45826.0
2020-09-01 15:50:00,51.7,51.79,51.69,51.79,75482.0,43.0924,43.1674,43.0841,43.1674,75482.0
2020-09-01 15:55:00,51.78,51.83,51.68,51.81,196942.0,43.1591,43.2008,43.0757,43.1841,196942.0
2020-09-02 09:30:00,51.82,51.84,51.61,51.82,100793.0,43.1924,43.2091,43.0174,43.1924,100793.0
2020-09-02 09:35:00,51.8,52.05,51.8,52.02,43310.0,43.1758,43.3841,43.1758,43.3591,43310.0
2020-09-02 09:40:00,52.04,52.11,51.96,52.07,34411.0,43.3758,43.4341,43.3091,43.4008,34411.0
2020-09-02 09:45:00,52.08,52.13,52.04,52.07,41292.0,43.4091,43.4508,43.3758,43.4008,41292.0
2020-09-02 09:50:00,52.06,52.32,52.04,52.26,53992.0,43.3925,43.6092,43.3758,43.5592,53992.0
2020-09-02 09:55:00,52.26,52.58,52.25,52.49,49457.0,43.5592,43.8259,43.5508,43.7509,49457.0
2020-09-02 10:00:00,52.49,52.49,52.35,52.47,41160.0,43.7509,43.7509,43.6342,43.7342,41160.0
2020-09-02 10:05:00,52.48,52.64,52.46,52.57,65412.0,43.7425,43.8759,43.7259,43.8176,65412.0
2020-09-02 10:10:00,52.58,52.64,52.46,52.56,175246.0,43.8259,43.8759,43.7259,43.8092,175246.0
2020-09-02 10:15:00,52.55,52.61,52.41,52.46,43022.0,43.8009,43.8509,43.6842,43.7259,43022.0
2020-09-02 10:20:00,52.45,52.49,52.38,52.39,33951.0,43.7175,43.7509,43.6592,43.6675,33951.0
2020-09-02 10:25:00,52.39,52.45,52.31,52.36,27187.0,43.6675,43.7175,43.6008,43.6425,27187.0
2020-09-02 10:30:00,52.36,52.43,52.35,52.4,22527.0,43.6425,43.7009,43.6342,43.6759,22527.0
2020-09-02 10:35:00,52.4,52.53,52.39,52.52,33003.0,43.6759,43.7842,43.6675,43.7759,33003.0
2020-09-02 10:40:00,52.52,52.63,52.5,52.63,23743.0,43.7759,43.8676,43.7592,43.8676,23743.0
2020-09-02 10:45:00,52.62,52.62,52.48,52.48,33207.0,43.8592,43.8592,43.7425,43.7425,33207.0
2020-09-02 10:50:00,52.49,52.67,52.47,52.65,36731.0,43.7509,43.9009,43.7342,43.8842,36731.0
2020-09-02 10:55:00,52.64,52.69,52.62,52.66,21244.0,43.8759,43.9176,43.8592,43.8926,21244.0
2020-09-02 11:00:00,52.67,52.77,52.6,52.75,38466.0,43.9009,43.9843,43.8426,43.9676,38466.0
2020-09-02 11:05:00,52.76,52.9,52.73,52.87,38664.0,43.9759,44.0926,43.9509,44.0676,38664.0
2020-09-02 11:10:00,52.85,52.91,52.8,52.84,39882.0,44.0509,44.101,44.0093,44.0426,39882.0
2020-09-02 11:15:00,52.84,53.07,52.83,53.07,66750.0,44.0426,44.2343,44.0343,44.2343,66750.0
2020-09-02 11:20:00,53.06,53.21,52.99,53.19,55726.0,44.226,44.351,44.1676,44.3343,55726.0
2020-09-02 11:25:00,53.18,53.21,53.08,53.08,49146.0,44.326,44.351,44.2426,44.2426,49146.0
2020-09-02 11:30:00,53.09,53.15,53.05,53.15,28652.0,44.251,44.301,44.2176,44.301,28652.0
2020-09-02 11:35:00,53.16,53.42,53.16,53.33,90195.0,44.3093,44.526,44.3093,44.451,90195.0
2020-09-02 11:40:00,53.33,53.33,53.22,53.27,32867.0,44.451,44.451,44.3593,44.401,32867.0
2020-09-02 11:45:00,53.28,53.33,53.21,53.28,25956.0,44.4093,44.451,44.351,44.4093,25956.0
2020-09-02 11:50:00,53.26,53.27,53.16,53.22,23420.0,44.3927,44.401,44.3093,44.3593,23420.0
2020-09-02 11:55:00,53.22,53.33,53.2,53.28,23119.0,44.3593,44.451,44.3427,44.4093,23119.0
2020-09-02 12:00:00,53.28,53.33,53.23,53.23,35115.0,44.4093,44.451,44.3677,44.3677,35115.0
2020-09-02 12:05:00,53.22,53.31,53.21,53.25,20486.0,44.3593,44.4344,44.351,44.3843,20486.0
2020-09-02 12:10:00,53.24,53.24,53.08,53.12,29892.0,44.376,44.376,44.2426,44.276,29892.0
2020-09-02 12:15:00,53.11,53.11,53.05,53.09,16497.0,44.2677,44.2677,44.2176,44.251,16497.0
2020-09-02 12:20:00,53.09,53.12,53.06,53.06,17702.0,44.251,44.276,44.226,44.226,17702.0
2020-09-02 12:25:00,53.07,53.14,53.06,53.12,29727.0,44.2343,44.2927,44.226,44.276,29727.0
2020-09-02 12:30:00,53.11,53.19,53.08,53.19,25054.0,44.2677,44.3343,44.2426,44.3343,25054.0
2020-09-02 12:35:00,53.19,53.26,53.17,53.26,19509.0,44.3343,44.3927,44.3177,44.3927,19509.0
2020-09-02 12:40:00,53.27,53.27,53.18,53.22,22686.0,44.401,44.401,44.326,44.3593,22686.0
2020-09-02 12:45:00,53.22,53.25,53.21,53.22,12594.0,44.3593,44.3843,44.351,44.3593,12594.0
2020-09-02 12:50:00,53.22,53.3,53.21,53.28,51928.0,44.3593,44.426,44.351,44.4093,51928.0
2020-09-02 12:55:00,53.28,53.34,53.28,53.31,23414.0,44.4093,44.4594,44.4093,44.4344,23414.0
2020-09-02 13:00:00,53.3,53.31,53.24,53.26,17583.0,44.426,44.4344,44.376,44.3927,17583.0
2020-09-02 13:05:00,53.25,53.27,53.22,53.25,24378.0,44.3843,44.401,44.3593,44.3843,24378.0
2020-09-02 13:10:00,53.25,53.27,53.22,53.24,30458.0,44.3843,44.401,44.3593,44.376,30458.0
2020-09-02 13:15:00,53.23,53.26,53.22,53.25,11549.0,44.3677,44.3927,44.3593,44.3843,11549.0
2020-09-02 13:20:00,53.25,53.29,53.23,53.23,27836.0,44.3843,44.4177,44.3677,44.3677,27836.0
2020-09-02 13:25:00,53.23,53.28,53.22,53.25,22990.0,44.3677,44.4093,44.3593,44.3843,22990.0
2020-09-02 13:30:00,53.25,53.26,53.23,53.26,19020.0,44.3843,44.3927,44.3677,44.3927,19020.0
2020-09-02 13:35:00,53.27,53.27,53.15,53.16,27141.0,44.401,44.401,44.301,44.3093,27141.0
2020-09-02 13:40:00,53.17,53.22,53.16,53.16,27296.0,44.3177,44.3593,44.3093,44.3093,27296.0
2020-09-02 13:45:00,53.16,53.18,53.15,53.18,18085.0,44.3093,44.326,44.301,44.326,18085.0
2020-09-02 13:50:00,53.19,53.21,53.17,53.2,15750.0,44.3343,44.351,44.3177,44.3427,15750.0
2020-09-02 13:55:00,53.2,53.2,53.14,53.16,25141.0,44.3427,44.3427,44.2927,44.3093,25141.0
2020-09-02 14:00:00,53.16,53.17,53.07,53.1,26644.0,44.3093,44.3177,44.2343,44.2593,26644.0
2020-09-02 14:05:00,53.1,53.13,53.08,53.11,26280.0,44.2593,44.2843,44.2426,44.2677,26280.0
2020-09-02 14:10:00,53.11,53.13,53.05,53.12,19088.0,44.2677,44.2843,44.2176,44.276,19088.0
2020-09-02 14:15:00,53.13,53.24,53.12,53.2,31453.0,44.2843,44.376,44.276,44.3427,31453.0
2020-09-02 14:20:00,53.2,53.22,53.18,53.21,22028.0,44.3427,44.3593,44.326,44.351,22028.0
2020-09-02 14:25:00,53.21,53.3,53.21,53.28,27653.0,44.351,44.426,44.351,44.4093,27653.0
2020-09-02 14:30:00,53.28,53.28,53.19,53.21,24350.0,44.4093,44.4093,44.3343,44.351,24350.0
2020-09-02 14:35:00,53.21,53.23,53.18,53.23,23550.0,44.351,44.3677,44.326,44.3677,23550.0
2020-09-02 14:40:00,53.22,53.23,53.2,53.21,22850.0,44.3593,44.3677,44.3427,44.351,22850.0
2020-09-02 14:45:00,53.21,53.26,53.2,53.25,14187.0,44.351,44.3927,44.3427,44.3843,14187.0
2020-09-02 14:50:00,53.24,53.28,53.23,53.25,47268.0,44.376,44.4093,44.3677,44.3843,47268.0
2020-09-02 14:55:00,53.24,53.28,53.23,53.27,21750.0,44.376,44.4093,44.3677,44.401,21750.0
2020-09-02 15:00:00,53.27,53.28,53.25,53.26,25755.0,44.401,44.4093,44.3843,44.3927,25755.0
2020-09-02 15:05:00,53.26,53.28,53.25,53.28,20871.0,44.3927,44.4093,44.3843,44.4093,20871.0
2020-09-02 15:10:00,53.28,53.32,53.26,53.28,59285.0,44.4093,44.4427,44.3927,44.4093,59285.0
2020-09-02 15:15:00,53.27,53.31,53.25,53.31,32873.0,44.401,44.4344,44.3843,44.4344,32873.0
2020-09-02 15:20:00,53.3,53.36,53.3,53.33,29543.0,44.426,44.476,44.426,44.451,29543.0
2020-09-02 15:25:00,53.33,53.36,53.33,53.36,30651.0,44.451,44.476,44.451,44.476,30651.0
2020-09-02 15:30:00,53.36,53.39,53.34,53.38,44883.0,44.476,44.501,44.4594,44.4927,44883.0
2020-09-02 15:35:00,53.39,53.39,53.28,53.29,50067.0,44.501,44.501,44.4093,44.4177,50067.0
2020-09-02 15:40:00,53.28,53.38,53.27,53.38,60467.0,44.4093,44.4927,44.401,44.4927,60467.0
2020-09-02 15:45:00,53.38,53.49,53.37,53.48,85237.0,44.4927,44.5844,44.4844,44.5761,85237.0
2020-09-02 15:50:00,53.48,53.49,53.31,53.32,106739.0,44.5761,44.5844,44.4344,44.4427,106739.0
2020-09-02 15:55:00,53.32,53.34,53.2,53.2,179872.0,44.4427,44.4594,44.3427,44.3427,179872.0
2020-09-03 09:30:00,53.41,53.92,53.39,53.72,141648.0,44.5177,44.9428,44.501,44.7761,141648.0
2020-09-03 09:35:00,53.73,53.81,53.64,53.74,51526.0,44.7844,44.8511,44.7094,44.7928,51526.0
2020-09-03 09:40:00,53.73,53.87,53.72,53.8,42263.0,44.7844,44.9011,44.7761,44.8428,42263.0
2020-09-03 09:45:00,53.8,53.94,53.8,53.82,34926.0,44.8428,44.9595,44.8428,44.8594,34926.0
2020-09-03 09:50:00,53.8,53.84,53.75,53.83,48432.0,44.8428,44.8761,44.8011,44.8678,48432.0
2020-09-03 09:55:00,53.81,53.82,53.73,53.77,25891.0,44.8511,44.8594,44.7844,44.8178,25891.0
2020-09-03 10:00:00,53.78,53.78,53.55,53.56,30562.0,44.8261,44.8261,44.6344,44.6427,30562.0
2020-09-03 10:05:00,53.56,53.67,53.48,53.61,38886.0,44.6427,44.7344,44.5761,44.6844,38886.0
2020-09-03 10:10:00,53.6,53.69,53.59,53.66,26911.0,44.6761,44.7511,44.6677,44.7261,26911.0
2020-09-03 10:15:00,53.65,53.75,53.64,53.71,25046.0,44.7177,44.8011,44.7094,44.7678,25046.0
2020-09-03 10:20:00,53.7,53.74,53.61,53.62,25135.0,44.7594,44.7928,44.6844,44.6927,25135.0
2020-09-03 10:25:00,53.61,53.71,53.6,53.65,29817.0,44.6844,44.7678,44.6761,44.7177,29817.0
2020-09-03 10:30:00,53.63,53.73,53.59,53.73,36422.0,44.7011,44.7844,44.6677,44.7844,36422.0
2020-09-03 10:35:00,53.72,53.72,53.57,53.62,51765.0,44.7761,44.7761,44.6511,44.6927,51765.0
2020-09-03 10:40:00,53.62,53.66,53.55,53.62,36108.0,44.6927,44.7261,44.6344,44.6927,36108.0
2020-09-03 10:45:00,53.61,53.75,53.6,53.64,60852.0,44.6844,44.8011,44.6761,44.7094,60852.0
2020-09-03 10:50:00,53.65,53.66,53.57,53.59,37108.0,44.7177,44.7261,44.6511,44.6677,37108.0
2020-09-03 10:55:00,53.57,53.62,53.53,53.58,41663.0,44.6511,44.6927,44.6177,44.6594,41663.0
2020-09-03 11:00:00,53.6,53.62,53.49,53.5,40017.0,44.6761,44.6927,44.5844,44.5927,40017.0
2020-09-03 11:05:00,53.51,53.52,53.33,53.38,59397.0,44.6011,44.6094,44.451,44.4927,59397.0
2020-09-03 11:10:00,53.39,53.46,53.34,53.41,97831.0,44.501,44.5594,44.4594,44.5177,97831.0
2020-09-03 11:15:00,53.41,53.41,53.06,53.07,48028.0,44.5177,44.5177,44.226,44.2343,48028.0
2020-09-03 11:20:00,53.05,53.26,52.99,53.23,61250.0,44.2176,44.3927,44.1676,44.3677,61250.0
2020-09-03 11:25:00,53.26,53.26,53.0,53.12,38243.0,44.3927,44.3927,44.176,44.276,38243.0
2020-09-03 11:30:00,53.12,53.18,53.05,53.13,26718.0,44.276,44.326,44.2176,44.2843,26718.0
2020-09-03 11:35:00,53.13,53.2,53.02,53.18,24112.0,44.2843,44.3427,44.1926,44.326,24112.0
2020-09-03 11:40:00,53.18,53.28,53.17,53.19,19701.0,44.326,44.4093,44.3177,44.3343,19701.0
2020-09-03 11:45:00,53.2,53.29,53.15,53.25,23544.0,44.3427,44.4177,44.301,44.3843,23544.0
2020-09-03 11:50:00,53.24,53.27,53.19,53.2,14728.0,44.376,44.401,44.3343,44.3427,14728.0
2020-09-03 11:55:00,53.2,53.22,53.07,53.11,21958.0,44.3427,44.3593,44.2343,44.2677,21958.0
2020-09-03 12:00:00,53.09,53.1,52.93,52.95,26582.0,44.251,44.2593,44.1176,44.1343,26582.0
2020-09-03 12:05:00,52.95,53.01,52.95,52.98,25148.0,44.1343,44.1843,44.1343,44.1593,25148.0
2020-09-03 12:10:00,52.98,53.09,52.98,53.04,20435.0,44.1593,44.251,44.1593,44.2093,20435.0
2020-09-03 12:15:00,53.03,53.24,53.03,53.21,24553.0,44.201,44.376,44.201,44.351,24553.0
2020-09-03 12:20:00,53.2,53.2,53.09,53.13,18133.0,44.3427,44.3427,44.251,44.2843,18133.0
2020-09-03 12:25:00,53.11,53.13,53.01,53.01,22642.0,44.2677,44.2843,44.1843,44.1843,22642.0
2020-09-03 12:30:00,53.01,53.05,52.92,52.93,31308.0,44.1843,44.2176,44.1093,44.1176,31308.0
2020-09-03 12:35:00,52.92,52.99,52.85,52.93,23786.0,44.1093,44.1676,44.0509,44.1176,23786.0
2020-09-03 12:40:00,52.94,52.95,52.87,52.88,15807.0,44.126,44.1343,44.0676,44.0759,15807.0
2020-09-03 12:45:00,52.88,52.94,52.74,52.77,31602.0,44.0759,44.126,43.9593,43.9843,31602.0
2020-09-03 12:50:00,52.79,52.83,52.72,52.79,25563.0,44.0009,44.0343,43.9426,44.0009,25563.0
2020-09-03 12:55:00,52.79,52.9,52.73,52.74,35594.0,44.0009,44.0926,43.9509,43.9593,35594.0
2020-09-03 13:00:00,52.75,52.77,52.55,52.56,29151.0,43.9676,43.9843,43.8009,43.8092,29151.0
2020-09-03 13:05:00,52.57,52.66,52.55,52.62,23489.0,43.8176,43.8926,43.8009,43.8592,23489.0
2020-09-03 13:10:00,52.6,52.73,52.6,52.69,27777.0,43.8426,43.9509,43.8426,43.9176,27777.0
2020-09-03 13:15:00,52.67,52.68,52.43,52.47,31285.0,43.9009,43.9092,43.7009,43.7342,31285.0
2020-09-03 13:20:00,52.47,52.56,52.4,52.51,25569.0,43.7342,43.8092,43.6759,43.7675,25569.0
2020-09-03 13:25:00,52.49,52.56,52.41,52.51,37232.0,43.7509,43.8092,43.6842,43.7675,37232.0
2020-09-03 13:30:00,52.49,52.49,52.31,52.36,23947.0,43.7509,43.7509,43.6008,43.6425,23947.0
2020-09-03 13:35:00,52.36,52.41,52.32,52.35,17251.0,43.6425,43.6842,43.6092,43.6342,17251.0
2020-09-03 13:40:00,52.35,52.41,52.32,52.35,25804.0,43.6342,43.6842,43.6092,43.6342,25804.0
2020-09-03 13:45:00,52.35,52.41,52.34,52.37,22238.0,43.6342,43.6842,43.6259,43.6509,22238.0
2020-09-03 13:50:00,52.37,52.51,52.37,52.49,26187.0,43.6509,43.7675,43.6509,43.7509,26187.0
2020-09-03 13:55:00,52.48,52.51,52.44,52.48,21967.0,43.7425,43.7675,43.7092,43.7425,21967.0
2020-09-03 14:00:00,52.47,52.53,52.43,52.48,19759.0,43.7342,43.7842,43.7009,43.7425,19759.0
2020-09-03 14:05:00,52.49,52.54,52.44,52.49,19044.0,43.7509,43.7926,43.7092,43.7509,19044.0
2020-09-03 14:10:00,52.5,52.57,52.42,52.47,20188.0,43.7592,43.8176,43.6925,43.7342,20188.0
2020-09-03 14:15:00,52.48,52.48,52.35,52.38,29025.0,43.7425,43.7425,43.6342,43.6592,29025.0
2020-09-03 14:20:00,52.4,52.44,52.37,52.4,15812.0,43.6759,43.7092,43.6509,43.6759,15812.0
2020-09-03 14:25:00,52.4,52.53,52.35,52.5,15630.0,43.6759,43.7842,43.6342,43.7592,15630.0
2020-09-03 14:30:00,52.51,52.64,52.48,52.62,19528.0,43.7675,43.8759,43.7425,43.8592,19528.0
2020-09-03 14:35:00,52.63,52.68,52.58,52.59,16816.0,43.8676,43.9092,43.8259,43.8342,16816.0
2020-09-03 14:40:00,52.59,52.61,52.47,52.49,13078.0,43.8342,43.8509,43.7342,43.7509,13078.0
2020-09-03 14:45:00,52.48,52.53,52.43,52.46,34069.0,43.7425,43.7842,43.7009,43.7259,34069.0
2020-09-03 14:50:00,52.47,52.52,52.4,52.42,32215.0,43.7342,43.7759,43.6759,43.6925,32215.0
2020-09-03 14:55:00,52.42,52.43,52.31,52.32,27203.0,43.6925,43.7009,43.6008,43.6092,27203.0
2020-09-03 15:00:00,52.34,52.4,52.28,52.33,64820.0,43.6259,43.6759,43.5758,43.6175,64820.0
2020-09-03 15:05:00,52.34,52.4,52.25,52.37,33234.0,43.6259,43.6759,43.5508,43.6509,33234.0
2020-09-03 15:10:00,52.37,52.4,52.29,52.4,19079.0,43.6509,43.6759,43.5842,43.6759,19079.0
2020-09-03 15:15:00,52.39,52.41,52.34,52.36,24153.0,43.6675,43.6842,43.6259,43.6425,24153.0
2020-09-03 15:20:00,52.35,52.37,52.26,52.29,20860.0,43.6342,43.6509,43.5592,43.5842,20860.0
2020-09-03 15:25:00,52.29,52.37,52.24,52.27,32592.0,43.5842,43.6509,43.5425,43.5675,32592.0
2020-09-03 15:30:00,52.27,52.35,52.24,52.25,47981.0,43.5675,43.6342,43.5425,43.5508,47981.0
2020-09-03 15:35:00,52.26,52.53,52.25,52.44,99799.0,43.5592,43.7842,43.5508,43.7092,99799.0
2020-09-03 15:40:00,52.45,52.51,52.39,52.46,43760.0,43.7175,43.7675,43.6675,43.7259,43760.0
2020-09-03 15:45:00,52.47,52.51,52.29,52.32,134331.0,43.7342,43.7675,43.5842,43.6092,134331.0
2020-09-03 15:50:00,52.31,52.5,52.19,52.48,101902.0,43.6008,43.7592,43.5008,43.7425,101902.0
2020-09-03 15:55:00,52.49,52.64,52.47,52.58,214514.0,43.7509,43.8759,43.7342,43.8259,214514.0
2020-09-04 09:30:00,52.71,52.87,52.55,52.68,73692.0,43.9342,44.0676,43.8009,43.9092,73692.0
2020-09-04 09:35:00,52.66,52.72,52.36,52.36,45511.0,43.8926,43.9426,43.6425,43.6425,45511.0
2020-09-04 09:40:00,52.36,52.64,52.34,52.54,48708.0,43.6425,43.8759,43.6259,43.7926,48708.0
2020-09-04 09:45:00,52.54,52.67,52.44,52.45,34678.0,43.7926,43.9009,43.7092,43.7175,34678.0
2020-09-04 09:50:00,52.45,52.49,52.3,52.48,37941.0,43.7175,43.7509,43.5925,43.7425,37941.0
2020-09-04 09:55:00,52.5,52.67,52.45,52.63,43170.0,43.7592,43.9009,43.7175,43.8676,43170.0
2020-09-04 10:00:00,52.63,52.65,52.5,52.58,26802.0,43.8676,43.8842,43.7592,43.8259,26802.0
2020-09-04 10:05:00,52.57,52.65,52.52,52.64,23221.0,43.8176,43.8842,43.7759,43.8759,23221.0
2020-09-04 10:10:00,52.62,52.76,52.62,52.74,29923.0,43.8592,43.9759,43.8592,43.9593,29923.0
2020-09-04 10:15:00,52.75,52.79,52.5,52.52,27013.0,43.9676,44.0009,43.7592,43.7759,27013.0
2020-09-04 10:20:00,52.49,52.58,52.41,52.55,32319.0,43.7509,43.8259,43.6842,43.8009,32319.0
2020-09-04 10:25:00,52.57,52.7,52.46,52.46,37328.0,43.8176,43.9259,43.7259,43.7259,37328.0
2020-09-04 10:30:00,52.48,52.67,52.48,52.54,30216.0,43.7425,43.9009,43.7425,43.7926,30216.0
2020-09-04 10:35:00,52.56,52.6,52.33,52.41,53743.0,43.8092,43.8426,43.6175,43.6842,53743.0
2020-09-04 10:40:00,52.41,52.5,52.25,52.32,26256.0,43.6842,43.7592,43.5508,43.6092,26256.0
2020-09-04 10:45:00,52.31,52.4,52.25,52.32,36280.0,43.6008,43.6759,43.5508,43.6092,36280.0
2020-09-04 10:50:00,52.31,52.32,52.2,52.29,33816.0,43.6008,43.6092,43.5092,43.5842,33816.0
2020-09-04 10:55:00,52.28,52.36,52.23,52.33,27789.0,43.5758,43.6425,43.5342,43.6175,27789.0
2020-09-04 11:00:00,52.32,52.37,52.26,52.34,26090.0,43.6092,43.6509,43.5592,43.6259,26090.0
2020-09-04 11:05:00,52.34,52.34,52.13,52.21,39679.0,43.6259,43.6259,43.4508,43.5175,39679.0
2020-09-04 11:10:00,52.2,52.24,52.05,52.06,36261.0,43.5092,43.5425,43.3841,43.3925,36261.0
2020-09-04 11:15:00,52.05,52.06,51.84,51.94,76613.0,43.3841,43.3925,43.2091,43.2924,76613.0
2020-09-04 11:20:00,51.93,51.93,51.79,51.87,79146.0,43.2841,43.2841,43.1674,43.2341,79146.0
2020-09-04 11:25:00,51.88,51.93,51.82,51.91,62927.0,43.2424,43.2841,43.1924,43.2674,62927.0
2020-09-04 11:30:00,51.91,51.97,51.77,51.79,56152.0,43.2674,43.3175,43.1508,43.1674,56152.0
2020-09-04 11:35:00,51.8,51.85,51.71,51.72,62591.0,43.1758,43.2174,43.1007,43.1091,62591.0
2020-09-04 11:40:00,51.71,51.76,51.59,51.62,35550.0,43.1007,43.1424,43.0007,43.0257,35550.0
2020-09-04 11:45:00,51.63,51.68,51.59,51.61,26633.0,43.0341,43.0757,43.0007,43.0174,26633.0
2020-09-04 11:50:00,51.59,51.74,51.52,51.73,65136.0,43.0007,43.1257,42.9424,43.1174,65136.0
2020-09-04 11:55:00,51.72,51.75,51.55,51.55,22428.0,43.1091,43.1341,42.9674,42.9674,22428.0
2020-09-04 12:00:00,51.54,51.66,51.52,51.59,39909.0,42.959,43.0591,42.9424,43.0007,39909.0
2020-09-04 12:05:00,51.63,51.68,51.61,51.65,34730.0,43.0341,43.0757,43.0174,43.0507,34730.0
2020-09-04 12:10:00,51.65,51.69,51.6,51.65,15560.0,43.0507,43.0841,43.0091,43.0507,15560.0
2020-09-04 12:15:00,51.66,51.69,51.62,51.67,33939.0,43.0591,43.0841,43.0257,43.0674,33939.0
2020-09-04 12:20:00,51.67,51.87,51.63,51.86,27123.0,43.0674,43.2341,43.0341,43.2258,27123.0
2020-09-04 12:25:00,51.86,52.0,51.86,51.99,21606.0,43.2258,43.3425,43.2258,43.3341,21606.0
2020-09-04 12:30:00,51.99,52.1,51.98,52.05,16181.0,43.3341,43.4258,43.3258,43.3841,16181.0
2020-09-04 12:35:00,52.05,52.08,51.93,52.06,23836.0,43.3841,43.4091,43.2841,43.3925,23836.0
2020-09-04 12:40:00,52.06,52.18,52.0,52.14,21725.0,43.3925,43.4925,43.3425,43.4591,21725.0
2020-09-04 12:45:00,52.15,52.26,52.13,52.15,27514.0,43.4675,43.5592,43.4508,43.4675,27514.0
2020-09-04 12:50:00,52.15,52.23,52.13,52.21,13494.0,43.4675,43.5342,43.4508,43.5175,13494.0
2020-09-04 12:55:00,52.21,52.25,52.15,52.23,16692.0,43.5175,43.5508,43.4675,43.5342,16692.0
2020-09-04 13:00:00,52.23,52.24,52.16,52.2,14134.0,43.5342,43.5425,43.4758,43.5092,14134.0
2020-09-04 13:05:00,52.22,52.26,52.18,52.25,12520.0,43.5258,43.5592,43.4925,43.5508,12520.0
2020-09-04 13:10:00,52.24,52.37,52.22,52.31,7987.0,43.5425,43.6509,43.5258,43.6008,7987.0
2020-09-04 13:15:00,52.32,52.32,52.22,52.22,13031.0,43.6092,43.6092,43.5258,43.5258,13031.0
2020-09-04 13:20:00,52.21,52.32,52.21,52.29,10759.0,43.5175,43.6092,43.5175,43.5842,10759.0
2020-09-04 13:25:00,52.3,52.35,52.26,52.27,12481.0,43.5925,43.6342,43.5592,43.5675,12481.0
2020-09-04 13:30:00,52.26,52.3,52.16,52.19,20428.0,43.5592,43.5925,43.4758,43.5008,20428.0
2020-09-04 13:35:00,52.2,52.29,52.17,52.29,12226.0,43.5092,43.5842,43.4842,43.5842,12226.0
2020-09-04 13:40:00,52.29,52.3,52.22,52.24,13528.0,43.5842,43.5925,43.5258,43.5425,13528.0
2020-09-04 13:45:00,52.23,52.29,52.22,52.26,14954.0,43.5342,43.5842,43.5258,43.5592,14954.0
2020-09-04 13:50:00,52.26,52.26,52.17,52.26,12418.0,43.5592,43.5592,43.4842,43.5592,12418.0
2020-09-04 13:55:00,52.27,52.3,52.22,52.23,13830.0,43.5675,43.5925,43.5258,43.5342,13830.0
2020-09-04 14:00:00,52.22,52.24,52.15,52.16,32837.0,43.5258,43.5425,43.4675,43.4758,32837.0
2020-09-04 14:05:00,52.17,52.25,52.16,52.2,13658.0,43.4842,43.5508,43.4758,43.5092,13658.0
2020-09-04 14:10:00,52.19,52.21,52.17,52.18,10482.0,43.5008,43.5175,43.4842,43.4925,10482.0
2020-09-04 14:15:00,52.18,52.22,52.14,52.2,21876.0,43.4925,43.5258,43.4591,43.5092,21876.0
2020-09-04 14:20:00,52.19,52.23,52.15,52.22,11312.0,43.5008,43.5342,43.4675,43.5258,11312.0
2020-09-04 14:25:00,52.22,52.28,52.2,52.26,17775.0,43.5258,43.5758,43.5092,43.5592,17775.0
2020-09-04 14:30:00,52.27,52.27,52.18,52.21,15857.0,43.5675,43.5675,43.4925,43.5175,15857.0
2020-09-04 14:35:00,52.22,52.34,52.21,52.34,17059.0,43.5258,43.6259,43.5175,43.6259,17059.0
2020-09-04 14:40:00,52.33,52.46,52.33,52.42,13014.0,43.6175,43.7259,43.6175,43.6925,13014.0
2020-09-04 14:45:00,52.42,52.58,52.41,52.52,21011.0,43.6925,43.8259,43.6842,43.7759,21011.0
2020-09-04 14:50:00,52.52,52.56,52.44,52.45,21855.0,43.7759,43.8092,43.7092,43.7175,21855.0
2020-09-04 14:55:00,52.46,52.53,52.43,52.47,20658.0,43.7259,43.7842,43.7009,43.7342,20658.0
2020-09-04 15:00:00,52.48,52.48,52.39,52.44,19436.0,43.7425,43.7425,43.6675,43.7092,19436.0
2020-09-04 15:05:00,52.44,52.44,52.34,52.34,26019.0,43.7092,43.7092,43.6259,43.6259,26019.0
2020-09-04 15:10:00,52.35,52.37,52.3,52.3,15649.0,43.6342,43.6509,43.5925,43.5925,15649.0
2020-09-04 15:15:00,52.3,52.53,52.3,52.52,26984.0,43.5925,43.7842,43.5925,43.7759,26984.0
2020-09-04 15:20:00,52.53,52.55,52.49,52.5,23199.0,43.7842,43.8009,43.7509,43.7592,23199.0
2020-09-04 15:25:00,52.52,52.53,52.45,52.45,32413.0,43.7759,43.7842,43.7175,43.7175,32413.0
2020-09-04 15:30:00,52.46,52.47,52.36,52.41,17287.0,43.7259,43.7342,43.6425,43.6842,17287.0
2020-09-04 15:35:00,52.41,52.42,52.26,52.29,49385.0,43.6842,43.6925,43.5592,43.5842,49385.0
2020-09-04 15:40:00,52.29,52.32,52.25,52.3,27328.0,43.5842,43.6092,43.5508,43.5925,27328.0
2020-09-04 15:45:00,52.3,52.42,52.23,52.23,37565.0,43.5925,43.6925,43.5342,43.5342,37565.0
2020-09-04 15:50:00,52.25,52.35,52.22,52.3,56527.0,43.5508,43.6342,43.5258,43.5925,56527.0
2020-09-04 15:55:00,52.31,52.36,52.25,52.29,130227.0,43.6008,43.6425,43.5508,43.5842,130227.0
2020-09-08 09:30:00,52.43,52.67,52.09,52.33,347858.0,43.7009,43.9009,43.4175,43.6175,347858.0
2020-09-08 09:35:00,52.35,52.52,52.24,52.33,90250.0,43.6342,43.7759,43.5425,43.6175,90250.0
2020-09-08 09:40:00,52.32,52.43,52.23,52.23,96472.0,43.6092,43.7009,43.5342,43.5342,96472.0
2020-09-08 09:45:00,52.22,52.28,52.11,52.12,80666.0,43.5258,43.5758,43.4341,43.4425,80666.0
2020-09-08 09:50:00,52.11,52.17,51.96,52.06,61897.0,43.4341,43.4842,43.3091,43.3925,61897.0
2020-09-08 09:55:00,52.09,52.26,52.05,52.22,56886.0,43.4175,43.5592,43.3841,43.5258,56886.0
2020-09-08 10:00:00,52.22,52.23,51.92,51.92,86801.0,43.5258,43.5342,43.2758,43.2758,86801.0
2020-09-08 10:05:00,51.93,52.09,51.88,52.07,51248.0,43.2841,43.4175,43.2424,43.4008,51248.0
2020-09-08 10:10:00,52.07,52.14,51.99,52.09,47922.0,43.4008,43.4591,43.3341,43.4175,47922.0
2020-09-08 10:15:00,52.09,52.12,51.93,52.07,86066.0,43.4175,43.4425,43.2841,43.4008,86066.0
2020-09-08 10:20:00,52.05,52.08,51.95,52.0,57175.0,43.3841,43.4091,43.3008,43.3425,57175.0
2020-09-08 10:25:00,52.01,52.01,51.87,51.95,49140.0,43.3508,43.3508,43.2341,43.3008,49140.0
2020-09-08 10:30:00,51.94,52.02,51.88,51.95,65543.0,43.2924,43.3591,43.2424,43.3008,65543.0
2020-09-08 10:35:00,51.96,52.12,51.96,52.12,53698.0,43.3091,43.4425,43.3091,43.4425,53698.0
2020-09-08 10:40:00,52.13,52.16,51.96,52.03,77194.0,43.4508,43.4758,43.3091,43.3675,77194.0
2020-09-08 10:45:00,52.03,52.07,51.96,51.98,133768.0,43.3675,43.4008,43.3091,43.3258,133768.0
2020-09-08 10:50:00,51.97,52.16,51.94,52.12,46506.0,43.3175,43.4758,43.2924,43.4425,46506.0
2020-09-08 10:55:00,52.1,52.15,52.07,52.08,30005.0,43.4258,43.4675,43.4008,43.4091,30005.0
2020-09-08 11:00:00,52.08,52.41,52.05,52.4,56194.0,43.4091,43.6842,43.3841,43.6759,56194.0
2020-09-08 11:05:00,52.41,52.41,52.28,52.37,45356.0,43.6842,43.6842,43.5758,43.6509,45356.0
2020-09-08 11:10:00,52.39,52.42,52.26,52.34,47185.0,43.6675,43.6925,43.5592,43.6259,47185.0
2020-09-08 11:15:00,52.34,52.38,52.28,52.31,47008.0,43.6259,43.6592,43.5758,43.6008,47008.0
2020-09-08 11:20:00,52.33,52.41,52.32,52.32,32501.0,43.6175,43.6842,43.6092,43.6092,32501.0
2020-09-08 11:25:00,52.33,52.36,52.28,52.3,20220.0,43.6175,43.6425,43.5758,43.5925,20220.0
2020-09-08 11:30:00,52.3,52.31,52.21,52.25,52647.0,43.5925,43.6008,43.5175,43.5508,52647.0
2020-09-08 11:35:00,52.25,52.43,52.25,52.4,30071.0,43.5508,43.7009,43.5508,43.6759,30071.0
2020-09-08 11:40:00,52.4,52.41,52.29,52.36,37547.0,43.6759,43.6842,43.5842,43.6425,37547.0
2020-09-08 11:45:00,52.37,52.42,52.33,52.35,23906.0,43.6509,43.6925,43.6175,43.6342,23906.0
2020-09-08 11:50:00,52.36,52.38,52.24,52.27,59836.0,43.6425,43.6592,43.5425,43.5675,59836.0
2020-09-08 11:55:00,52.26,52.35,52.25,52.28,47115.0,43.5592,43.6342,43.5508,43.5758,47115.0
2020-09-08 12:00:00,52.28,52.39,52.28,52.29,33895.0,43.5758,43.6675,43.5758,43.5842,33895.0
2020-09-08 12:05:00,52.29,52.41,52.26,52.4,38382.0,43.5842,43.6842,43.5592,43.6759,38382.0
2020-09-08 12:10:00,52.4,52.53,52.39,52.51,35741.0,43.6759,43.7842,43.6675,43.7675,35741.0
2020-09-08 12:15:00,52.52,52.7,52.43,52.7,117847.0,43.7759,43.9259,43.7009,43.9259,117847.0
2020-09-08 12:20:00,52.7,52.75,52.65,52.74,42554.0,43.9259,43.9676,43.8842,43.9593,42554.0
2020-09-08 12:25:00,52.75,52.81,52.62,52.63,73233.0,43.9676,44.0176,43.8592,43.8676,73233.0
2020-09-08 12:30:00,52.63,52.65,52.56,52.62,41505.0,43.8676,43.8842,43.8092,43.8592,41505.0
2020-09-08 12:35:00,52.62,52.66,52.6,52.62,40390.0,43.8592,43.8926,43.8426,43.8592,40390.0
2020-09-08 12:40:00,52.63,52.65,52.56,52.62,34103.0,43.8676,43.8842,43.8092,43.8592,34103.0
2020-09-08 12:45:00,52.63,52.74,52.6,52.73,27794.0,43.8676,43.9593,43.8426,43.9509,27794.0
2020-09-08 12:50:00,52.73,52.77,52.71,52.75,28875.0,43.9509,43.9843,43.9342,43.9676,28875.0
2020-09-08 12:55:00,52.74,52.79,52.74,52.78,34512.0,43.9593,44.0009,43.9593,43.9926,34512.0
2020-09-08 13:00:00,52.78,52.9,52.76,52.9,26892.0,43.9926,44.0926,43.9759,44.0926,26892.0
2020-09-08 13:05:00,52.89,52.95,52.86,52.91,47567.0,44.0843,44.1343,44.0593,44.101,47567.0
2020-09-08 13:10:00,52.93,53.01,52.91,52.98,39413.0,44.1176,44.1843,44.101,44.1593,39413.0
2020-09-08 13:15:00,52.99,53.09,52.98,53.08,57160.0,44.1676,44.251,44.1593,44.2426,57160.0
2020-09-08 13:20:00,53.08,53.2,53.06,53.16,34577.0,44.2426,44.3427,44.226,44.3093,34577.0
2020-09-08 13:25:00,53.16,53.2,53.12,53.2,25942.0,44.3093,44.3427,44.276,44.3427,25942.0
2020-09-08 13:30:00,53.19,53.23,53.12,53.12,54833.0,44.3343,44.3677,44.276,44.276,54833.0
2020-09-08 13:35:00,53.12,53.2,53.11,53.18,36221.0,44.276,44.3427,44.2677,44.326,36221.0
2020-09-08 13:40:00,53.17,53.18,53.1,53.18,27183.0,44.3177,44.326,44.2593,44.326,27183.0
2020-09-08 13:45:00,53.18,53.2,53.08,53.16,41622.0,44.326,44.3427,44.2426,44.3093,41622.0
2020-09-08 13:50:00,53.16,53.3,53.14,53.26,57731.0,44.3093,44.426,44.2927,44.3927,57731.0
2020-09-08 13:55:00,53.27,53.33,53.25,53.27,48855.0,44.401,44.451,44.3843,44.401,48855.0
2020-09-08 14:00:00,53.27,53.28,53.15,53.18,29818.0,44.401,44.4093,44.301,44.326,29818.0
2020-09-08 14:05:00,53.19,53.21,53.13,53.2,19254.0,44.3343,44.351,44.2843,44.3427,19254.0
2020-09-08 14:10:00,53.2,53.23,53.12,53.14,23097.0,44.3427,44.3677,44.276,44.2927,23097.0
2020-09-08 14:15:00,53.13,53.16,53.1,53.15,21840.0,44.2843,44.3093,44.2593,44.301,21840.0
2020-09-08 14:20:00,53.15,53.17,53.06,53.13,48338.0,44.301,44.3177,44.226,44.2843,48338.0
2020-09-08 14:25:00,53.13,53.17,53.09,53.13,63552.0,44.2843,44.3177,44.251,44.2843,63552.0
2020-09-08 14:30:00,53.13,53.14,52.93,52.97,95166.0,44.2843,44.2927,44.1176,44.151,95166.0
2020-09-08 14:35:00,52.96,52.96,52.8,52.86,57490.0,44.1426,44.1426,44.0093,44.0593,57490.0
2020-09-08 14:40:00,52.85,52.89,52.73,52.73,41820.0,44.0509,44.0843,43.9509,43.9509,41820.0
2020-09-08 14:45:00,52.72,52.83,52.72,52.82,51850.0,43.9426,44.0343,43.9426,44.0259,51850.0
2020-09-08 14:50:00,52.81,52.82,52.75,52.8,43354.0,44.0176,44.0259,43.9676,44.0093,43354.0
2020-09-08 14:55:00,52.79,52.97,52.76,52.93,85192.0,44.0009,44.151,43.9759,44.1176,85192.0
2020-09-08 15:00:00,52.93,52.93,52.69,52.69,62447.0,44.1176,44.1176,43.9176,43.9176,62447.0
2020-09-08 15:05:00,52.69,52.79,52.69,52.78,48941.0,43.9176,44.0009,43.9176,43.9926,48941.0
2020-09-08 15:10:00,52.77,52.89,52.75,52.82,49655.0,43.9843,44.0843,43.9676,44.0259,49655.0
2020-09-08 15:15:00,52.82,52.84,52.74,52.84,68373.0,44.0259,44.0426,43.9593,44.0426,68373.0
2020-09-08 15:20:00,52.83,52.94,52.82,52.94,55513.0,44.0343,44.126,44.0259,44.126,55513.0
2020-09-08 15:25:00,52.98,52.99,52.88,52.95,60988.0,44.1593,44.1676,44.0759,44.1343,60988.0
2020-09-08 15:30:00,52.96,53.05,52.85,52.87,65017.0,44.1426,44.2176,44.0509,44.0676,65017.0
2020-09-08 15:35:00,52.86,53.07,52.86,53.05,118499.0,44.0593,44.2343,44.0593,44.2176,118499.0
2020-09-08 15:40:00,53.06,53.24,53.04,53.18,143336.0,44.226,44.376,44.2093,44.326,143336.0
2020-09-08 15:45:00,53.18,53.21,53.11,53.12,165162.0,44.326,44.351,44.2677,44.276,165162.0
2020-09-08 15:50:00,53.1,53.11,52.86,52.89,180231.0,44.2593,44.2677,44.0593,44.0843,180231.0
2020-09-08 15:55:00,52.9,52.97,52.81,52.84,384825.0,44.0926,44.151,44.0176,44.0426,384825.0
2020-09-09 09:30:00,53.16,53.34,53.07,53.2,97771.0,44.3093,44.4594,44.2343,44.3427,97771.0
2020-09-09 09:35:00,53.19,53.44,53.13,53.44,62128.0,44.3343,44.5427,44.2843,44.5427,62128.0
2020-09-09 09:40:00,53.43,53.53,53.39,53.44,79334.0,44.5344,44.6177,44.501,44.5427,79334.0
2020-09-09 09:45:00,53.45,53.76,53.45,53.61,60468.0,44.551,44.8094,44.551,44.6844,60468.0
2020-09-09 09:50:00,53.65,53.81,53.64,53.69,49559.0,44.7177,44.8511,44.7094,44.7511,49559.0
2020-09-09 09:55:00,53.69,53.7,53.58,53.66,34950.0,44.7511,44.7594,44.6594,44.7261,34950.0
2020-09-09 10:00:00,53.67,53.7,53.62,53.68,72543.0,44.7344,44.7594,44.6927,44.7428,72543.0
2020-09-09 10:05:00,53.68,53.8,53.41,53.44,54569.0,44.7428,44.8428,44.5177,44.5427,54569.0
2020-09-09 10:10:00,53.42,53.57,53.42,53.45,36912.0,44.526,44.6511,44.526,44.551,36912.0
2020-09-09 10:15:00,53.45,53.76,53.45,53.7,52802.0,44.551,44.8094,44.551,44.7594,52802.0
2020-09-09 10:20:00,53.69,53.74,53.6,53.65,52846.0,44.7511,44.7928,44.6761,44.7177,52846.0
2020-09-09 10:25:00,53.66,53.67,53.4,53.41,38517.0,44.7261,44.7344,44.5094,44.5177,38517.0
2020-09-09 10:30:00,53.4,53.44,53.21,53.22,36215.0,44.5094,44.5427,44.351,44.3593,36215.0
2020-09-09 10:35:00,53.23,53.31,53.19,53.23,32754.0,44.3677,44.4344,44.3343,44.3677,32754.0
2020-09-09 10:40:00,53.23,53.41,53.22,53.38,52225.0,44.3677,44.5177,44.3593,44.4927,52225.0
2020-09-09 10:45:00,53.37,53.37,53.24,53.27,52116.0,44.4844,44.4844,44.376,44.401,52116.0
2020-09-09 10:50:00,53.27,53.27,53.17,53.21,35534.0,44.401,44.401,44.3177,44.351,35534.0
2020-09-09 10:55:00,53.2,53.24,53.13,53.16,52621.0,44.3427,44.376,44.2843,44.3093,52621.0
2020-09-09 11:00:00,53.17,53.23,53.1,53.23,38553.0,44.3177,44.3677,44.2593,44.3677,38553.0
2020-09-09 11:05:00,53.23,53.27,53.18,53.21,23801.0,44.3677,44.401,44.326,44.351,23801.0
2020-09-09 11:10:00,53.21,53.22,53.14,53.15,16429.0,44.351,44.3593,44.2927,44.301,16429.0
2020-09-09 11:15:00,53.16,53.22,53.12,53.19,20709.0,44.3093,44.3593,44.276,44.3343,20709.0
2020-09-09 11:20:00,53.2,53.32,53.2,53.27,23652.0,44.3427,44.4427,44.3427,44.401,23652.0
2020-09-09 11:25:00,53.27,53.37,53.26,53.33,23468.0,44.401,44.4844,44.3927,44.451,23468.0
2020-09-09 11:30:00,53.32,53.44,53.3,53.42,21823.0,44.4427,44.5427,44.426,44.526,21823.0
2020-09-09 11:35:00,53.43,53.43,53.29,53.3,15103.0,44.5344,44.5344,44.4177,44.426,15103.0
2020-09-09 11:40:00,53.3,53.37,53.29,53.33,16988.0,44.426,44.4844,44.4177,44.451,16988.0
2020-09-09 11:45:00,53.33,53.34,53.23,53.24,21165.0,44.451,44.4594,44.3677,44.376,21165.0
2020-09-09 11:50:00,53.23,53.3,53.22,53.25,22441.0,44.3677,44.426,44.3593,44.3843,22441.0
2020-09-09 11:55:00,53.26,53.26,53.17,53.22,14300.0,44.3927,44.3927,44.3177,44.3593,14300.0
2020-09-09 12:00:00,53.23,53.29,53.19,53.29,19170.0,44.3677,44.4177,44.3343,44.4177,19170.0
2020-09-09 12:05:00,53.29,53.3,53.22,53.25,17688.0,44.4177,44.426,44.3593,44.3843,17688.0
2020-09-09 12:10:00,53.25,53.32,53.25,53.3,49368.0,44.3843,44.4427,44.3843,44.426,49368.0
2020-09-09 12:15:00,53.3,53.33,53.25,53.27,18788.0,44.426,44.451,44.3843,44.401,18788.0
2020-09-09 12:20:00,53.27,53.33,53.24,53.33,29009.0,44.401,44.451,44.376,44.451,29009.0
2020-09-09 12:25:00,53.31,53.34,53.26,53.27,21524.0,44.4344,44.4594,44.3927,44.401,21524.0
2020-09-09 12:30:00,53.28,53.32,53.26,53.32,25559.0,44.4093,44.4427,44.3927,44.4427,25559.0
2020-09-09 12:35:00,53.32,53.36,53.29,53.32,30942.0,44.4427,44.476,44.4177,44.4427,30942.0
2020-09-09 12:40:00,53.32,53.37,53.29,53.35,25554.0,44.4427,44.4844,44.4177,44.4677,25554.0
2020-09-09 12:45:00,53.34,53.35,53.21,53.22,15939.0,44.4594,44.4677,44.351,44.3593,15939.0
2020-09-09 12:50:00,53.22,53.25,53.2,53.23,14324.0,44.3593,44.3843,44.3427,44.3677,14324.0
2020-09-09 12:55:00,53.23,53.24,53.19,53.2,16650.0,44.3677,44.376,44.3343,44.3427,16650.0
2020-09-09 13:00:00,53.2,53.28,53.2,53.26,22561.0,44.3427,44.4093,44.3427,44.3927,22561.0
2020-09-09 13:05:00,53.25,53.3,53.25,53.27,12746.0,44.3843,44.426,44.3843,44.401,12746.0
2020-09-09 13:10:00,53.27,53.35,53.27,53.33,19518.0,44.401,44.4677,44.401,44.451,19518.0
2020-09-09 13:15:00,53.34,53.39,53.34,53.39,16668.0,44.4594,44.501,44.4594,44.501,16668.0
2020-09-09 13:20:00,53.39,53.48,53.38,53.47,19000.0,44.501,44.5761,44.4927,44.5677,19000.0
2020-09-09 13:25:00,53.46,53.46,53.37,53.4,23534.0,44.5594,44.5594,44.4844,44.5094,23534.0
2020-09-09 13:30:00,53.41,53.5,53.41,53.46,38209.0,44.5177,44.5927,44.5177,44.5594,38209.0
2020-09-09 13:35:00,53.46,53.5,53.45,53.46,27864.0,44.5594,44.5927,44.551,44.5594,27864.0
2020-09-09 13:40:00,53.47,53.51,53.45,53.5,24241.0,44.5677,44.6011,44.551,44.5927,24241.0
2020-09-09 13:45:00,53.5,53.55,53.47,53.52,25168.0,44.5927,44.6344,44.5677,44.6094,25168.0
2020-09-09 13:50:00,53.52,53.53,53.45,53.46,22754.0,44.6094,44.6177,44.551,44.5594,22754.0
2020-09-09 13:55:00,53.46,53.47,53.38,53.4,17958.0,44.5594,44.5677,44.4927,44.5094,17958.0
2020-09-09 14:00:00,53.41,53.42,53.32,53.33,32417.0,44.5177,44.526,44.4427,44.451,32417.0
2020-09-09 14:05:00,53.34,53.44,53.31,53.44,22382.0,44.4594,44.5427,44.4344,44.5427,22382.0
2020-09-09 14:10:00,53.44,53.47,53.43,53.46,28332.0,44.5427,44.5677,44.5344,44.5594,28332.0
2020-09-09 14:15:00,53.47,53.48,53.37,53.37,25286.0,44.5677,44.5761,44.4844,44.4844,25286.0
2020-09-09 14:20:00,53.38,53.39,53.34,53.39,13742.0,44.4927,44.501,44.4594,44.501,13742.0
2020-09-09 14:25:00,53.39,53.42,53.35,53.36,10326.0,44.501,44.526,44.4677,44.476,10326.0
2020-09-09 14:30:00,53.36,53.42,53.36,53.38,19495.0,44.476,44.526,44.476,44.4927,19495.0
2020-09-09 14:35:00,53.38,53.44,53.38,53.43,23843.0,44.4927,44.5427,44.4927,44.5344,23843.0
2020-09-09 14:40:00,53.41,53.44,53.39,53.44,20918.0,44.5177,44.5427,44.501,44.5427,20918.0
2020-09-09 14:45:00,53.44,53.44,53.39,53.41,17598.0,44.5427,44.5427,44.501,44.5177,17598.0
2020-09-09 14:50:00,53.41,53.43,53.39,53.42,19336.0,44.5177,44.5344,44.501,44.526,19336.0
2020-09-09 14:55:00,53.43,53.47,53.42,53.43,34822.0,44.5344,44.5677,44.526,44.5344,34822.0
2020-09-09 15:00:00,53.42,53.47,53.4,53.46,43763.0,44.526,44.5677,44.5094,44.5594,43763.0
2020-09-09 15:05:00,53.46,53.48,53.39,53.4,19758.0,44.5594,44.5761,44.501,44.5094,19758.0
2020-09-09 15:10:00,53.4,53.44,53.36,53.37,31588.0,44.5094,44.5427,44.476,44.4844,31588.0
2020-09-09 15:15:00,53.38,53.4,53.3,53.35,47441.0,44.4927,44.5094,44.426,44.4677,47441.0
2020-09-09 15:20:00,53.36,53.43,53.35,53.4,41914.0,44.476,44.5344,44.4677,44.5094,41914.0
2020-09-09 15:25:00,53.39,53.39,53.27,53.3,35351.0,44.501,44.501,44.401,44.426,35351.0
2020-09-09 15:30:00,53.28,53.32,53.23,53.23,40813.0,44.4093,44.4427,44.3677,44.3677,40813.0
2020-09-09 15:35:00,53.23,53.23,53.11,53.15,56646.0,44.3677,44.3677,44.2677,44.301,56646.0
2020-09-09 15:40:00,53.14,53.16,53.08,53.11,48250.0,44.2927,44.3093,44.2426,44.2677,48250.0
2020-09-09 15:45:00,53.1,53.1,53.01,53.02,70237.0,44.2593,44.2593,44.1843,44.1926,70237.0
2020-09-09 15:50:00,53.01,53.01,52.9,52.92,109582.0,44.1843,44.1843,44.0926,44.1093,109582.0
2020-09-09 15:55:00,52.91,52.92,52.67,52.85,354519.0,44.101,44.1093,43.9009,44.0509,354519.0
2020-09-10 09:30:00,52.06,52.11,51.57,51.66,278018.0,43.3925,43.4341,42.984,43.0591,278018.0
2020-09-10 09:35:00,51.66,51.73,51.46,51.6,161495.0,43.0591,43.1174,42.8924,43.0091,161495.0
2020-09-10 09:40:00,51.61,51.71,51.53,51.62,92918.0,43.0174,43.1007,42.9507,43.0257,92918.0
2020-09-10 09:45:00,51.62,51.68,51.57,51.6,89225.0,43.0257,43.0757,42.984,43.0091,89225.0
2020-09-10 09:50:00,51.6,51.65,51.46,51.46,127648.0,43.0091,43.0507,42.8924,42.8924,127648.0
2020-09-10 09:55:00,51.46,51.55,51.41,51.52,107301.0,42.8924,42.9674,42.8507,42.9424,107301.0
2020-09-10 10:00:00,51.52,51.52,51.4,51.49,150442.0,42.9424,42.9424,42.8424,42.9174,150442.0
2020-09-10 10:05:00,51.49,51.56,51.41,51.43,100969.0,42.9174,42.9757,42.8507,42.8674,100969.0
2020-09-10 10:10:00,51.42,51.59,51.42,51.59,48537.0,42.859,43.0007,42.859,43.0007,48537.0
2020-09-10 10:15:00,51.59,51.83,51.59,51.81,57510.0,43.0007,43.2008,43.0007,43.1841,57510.0
2020-09-10 10:20:00,51.82,51.91,51.76,51.89,56740.0,43.1924,43.2674,43.1424,43.2508,56740.0
2020-09-10 10:25:00,51.88,51.88,51.7,51.78,44938.0,43.2424,43.2424,43.0924,43.1591,44938.0
2020-09-10 10:30:00,51.78,51.86,51.72,51.82,80672.0,43.1591,43.2258,43.1091,43.1924,80672.0
2020-09-10 10:35:00,51.83,51.84,51.76,51.84,36062.0,43.2008,43.2091,43.1424,43.2091,36062.0
2020-09-10 10:40:00,51.84,51.91,51.77,51.9,74715.0,43.2091,43.2674,43.1508,43.2591,74715.0
2020-09-10 10:45:00,51.89,51.9,51.66,51.82,55028.0,43.2508,43.2591,43.0591,43.1924,55028.0
2020-09-10 10:50:00,51.83,51.83,51.73,51.76,51091.0,43.2008,43.2008,43.1174,43.1424,51091.0
2020-09-10 10:55:00,51.75,51.76,51.6,51.64,60361.0,43.1341,43.1424,43.0091,43.0424,60361.0
2020-09-10 11:00:00,51.64,51.66,51.55,51.66,55455.0,43.0424,43.0591,42.9674,43.0591,55455.0
2020-09-10 11:05:00,51.66,51.85,51.66,51.81,51341.0,43.0591,43.2174,43.0591,43.1841,51341.0
2020-09-10 11:10:00,51.82,51.83,51.78,51.83,39873.0,43.1924,43.2008,43.1591,43.2008,39873.0
2020-09-10 11:15:00,51.82,51.84,51.71,51.82,41857.0,43.1924,43.2091,43.1007,43.1924,41857.0
2020-09-10 11:20:00,51.83,51.93,51.81,51.86,80899.0,43.2008,43.2841,43.1841,43.2258,80899.0
2020-09-10 11:25:00,51.87,51.96,51.83,51.9,33434.0,43.2341,43.3091,43.2008,43.2591,33434.0
2020-09-10 11:30:00,51.91,51.98,51.87,51.93,39757.0,43.2674,43.3258,43.2341,43.2841,39757.0
2020-09-10 11:35:00,51.92,51.97,51.86,51.93,37403.0,43.2758,43.3175,43.2258,43.2841,37403.0
2020-09-10 11:40:00,51.92,51.94,51.81,51.83,29510.0,43.2758,43.2924,43.1841,43.2008,29510.0
2020-09-10 11:45:00,51.82,51.87,51.71,51.87,23111.0,43.1924,43.2341,43.1007,43.2341,23111.0
2020-09-10 11:50:00,51.88,51.89,51.79,51.81,40477.0,43.2424,43.2508,43.1674,43.1841,40477.0
2020-09-10 11:55:00,51.79,51.8,51.63,51.64,44788.0,43.1674,43.1758,43.0341,43.0424,44788.0
2020-09-10 12:00:00,51.63,51.71,51.58,51.61,28261.0,43.0341,43.1007,42.9924,43.0174,28261.0
2020-09-10 12:05:00,51.62,51.75,51.61,51.71,31855.0,43.0257,43.1341,43.0174,43.1007,31855.0
2020-09-10 12:10:00,51.73,51.77,51.71,51.71,19314.0,43.1174,43.1508,43.1007,43.1007,19314.0
2020-09-10 12:15:00,51.71,51.74,51.66,51.73,18151.0,43.1007,43.1257,43.0591,43.1174,18151.0
2020-09-10 12:20:00,51.73,51.74,51.6,51.68,42712.0,43.1174,43.1257,43.0091,43.0757,42712.0
2020-09-10 12:25:00,51.66,51.74,51.63,51.74,27582.0,43.0591,43.1257,43.0341,43.1257,27582.0
2020-09-10 12:30:00,51.74,51.78,51.66,51.66,28302.0,43.1257,43.1591,43.0591,43.0591,28302.0
2020-09-10 12:35:00,51.65,51.66,51.52,51.58,43655.0,43.0507,43.0591,42.9424,42.9924,43655.0
2020-09-10 12:40:00,51.55,51.61,51.51,51.55,36128.0,42.9674,43.0174,42.934,42.9674,36128.0
2020-09-10 12:45:00,51.56,51.66,51.56,51.65,23848.0,42.9757,43.0591,42.9757,43.0507,23848.0
2020-09-10 12:50:00,51.64,51.71,51.64,51.67,43394.0,43.0424,43.1007,43.0424,43.0674,43394.0
2020-09-10 12:55:00,51.68,51.78,51.67,51.72,29782.0,43.0757,43.1591,43.0674,43.1091,29782.0
2020-09-10 13:00:00,51.72,51.84,51.7,51.75,84318.0,43.1091,43.2091,43.0924,43.1341,84318.0
2020-09-10 13:05:00,51.76,51.88,51.75,51.86,22595.0,43.1424,43.2424,43.1341,43.2258,22595.0
2020-09-10 13:10:00,51.85,51.85,51.73,51.76,22159.0,43.2174,43.2174,43.1174,43.1424,22159.0
2020-09-10 13:15:00,51.75,51.85,51.74,51.85,24871.0,43.1341,43.2174,43.1257,43.2174,24871.0
2020-09-10 13:20:00,51.85,51.87,51.82,51.83,45270.0,43.2174,43.2341,43.1924,43.2008,45270.0
2020-09-10 13:25:00,51.82,51.84,51.76,51.78,20758.0,43.1924,43.2091,43.1424,43.1591,20758.0
2020-09-10 13:30:00,51.78,51.89,51.78,51.87,54525.0,43.1591,43.2508,43.1591,43.2341,54525.0
2020-09-10 13:35:00,51.86,51.9,51.82,51.84,27361.0,43.2258,43.2591,43.1924,43.2091,27361.0
2020-09-10 13:40:00,51.82,51.9,51.8,51.87,40887.0,43.1924,43.2591,43.1758,43.2341,40887.0
2020-09-10 13:45:00,51.88,51.95,51.87,51.94,36806.0,43.2424,43.3008,43.2341,43.2924,36806.0
2020-09-10 13:50:00,51.95,51.96,51.85,51.86,25713.0,43.3008,43.3091,43.2174,43.2258,25713.0
2020-09-10 13:55:00,51.87,51.91,51.84,51.89,27928.0,43.2341,43.2674,43.2091,43.2508,27928.0
2020-09-10 14:00:00,51.88,52.0,51.88,52.0,72103.0,43.2424,43.3425,43.2424,43.3425,72103.0
2020-09-10 14:05:00,51.99,52.0,51.91,51.96,25006.0,43.3341,43.3425,43.2674,43.3091,25006.0
2020-09-10 14:10:00,51.96,51.99,51.82,51.82,39222.0,43.3091,43.3341,43.1924,43.1924,39222.0
2020-09-10 14:15:00,51.83,51.85,51.74,51.83,31046.0,43.2008,43.2174,43.1257,43.2008,31046.0
2020-09-10 14:20:00,51.83,51.84,51.71,51.72,32227.0,43.2008,43.2091,43.1007,43.1091,32227.0
2020-09-10 14:25:00,51.73,51.87,51.58,51.63,44605.0,43.1174,43.2341,42.9924,43.0341,44605.0
2020-09-10 14:30:00,51.62,51.69,51.53,51.66,66395.0,43.0257,43.0841,42.9507,43.0591,66395.0
2020-09-10 14:35:00,51.64,51.74,51.61,51.73,22964.0,43.0424,43.1257,43.0174,43.1174,22964.0
2020-09-10 14:40:00,51.73,51.73,51.61,51.61,54524.0,43.1174,43.1174,43.0174,43.0174,54524.0
2020-09-10 14:45:00,51.62,51.81,51.61,51.79,63761.0,43.0257,43.1841,43.0174,43.1674,63761.0
2020-09-10 14:50:00,51.77,51.81,51.68,51.71,20619.0,43.1508,43.1841,43.0757,43.1007,20619.0
2020-09-10 14:55:00,51.72,51.86,51.72,51.8,28592.0,43.1091,43.2258,43.1091,43.1758,28592.0
2020-09-10 15:00:00,51.82,51.86,51.73,51.73,42839.0,43.1924,43.2258,43.1174,43.1174,42839.0
2020-09-10 15:05:00,51.75,51.89,51.74,51.81,35233.0,43.1341,43.2508,43.1257,43.1841,35233.0
2020-09-10 15:10:00,51.79,51.9,51.78,51.82,29141.0,43.1674,43.2591,43.1591,43.1924,29141.0
2020-09-10 15:15:00,51.82,51.83,51.67,51.7,57209.0,43.1924,43.2008,43.0674,43.0924,57209.0
2020-09-10 15:20:00,51.7,51.74,51.61,51.63,61048.0,43.0924,43.1257,43.0174,43.0341,61048.0
2020-09-10 15:25:00,51.63,51.78,51.6,51.76,69695.0,43.0341,43.1591,43.0091,43.1424,69695.0
2020-09-10 15:30:00,51.75,51.81,51.72,51.74,81133.0,43.1341,43.1841,43.1091,43.1257,81133.0
2020-09-10 15:35:00,51.73,51.82,51.71,51.79,94166.0,43.1174,43.1924,43.1007,43.1674,94166.0
2020-09-10 15:40:00,51.79,51.91,51.76,51.88,61794.0,43.1674,43.2674,43.1424,43.2424,61794.0
2020-09-10 15:45:00,51.87,51.87,51.64,51.67,94720.0,43.2341,43.2341,43.0424,43.0674,94720.0
2020-09-10 15:50:00,51.66,51.76,51.61,51.76,160626.0,43.0591,43.1424,43.0174,43.1424,160626.0
2020-09-10 15:55:00,51.76,51.82,51.52,51.55,334644.0,43.1424,43.1924,42.9424,42.9674,334644.0
2020-09-11 09:30:00,51.53,51.63,51.4,51.42,106314.0,42.9507,43.0341,42.8424,42.859,106314.0
2020-09-11 09:35:00,51.41,51.47,51.34,51.39,68695.0,42.8507,42.9007,42.7923,42.834,68695.0
2020-09-11 09:40:00,51.39,51.4,51.21,51.39,69359.0,42.834,42.8424,42.684,42.834,69359.0
2020-09-11 09:45:00,51.39,51.42,51.25,51.29,47786.0,42.834,42.859,42.7173,42.7507,47786.0
2020-09-11 09:50:00,51.3,51.46,51.26,51.34,32883.0,42.759,42.8924,42.7257,42.7923,32883.0
2020-09-11 09:55:00,51.35,51.43,51.32,51.35,53158.0,42.8007,42.8674,42.7757,42.8007,53158.0
2020-09-11 10:00:00,51.35,51.36,51.27,51.3,51878.0,42.8007,42.809,42.734,42.759,51878.0
2020-09-11 10:05:00,51.3,51.43,51.29,51.42,41130.0,42.759,42.8674,42.7507,42.859,41130.0
2020-09-11 10:10:00,51.44,51.46,51.29,51.39,38096.0,42.8757,42.8924,42.7507,42.834,38096.0
2020-09-11 10:15:00,51.39,51.45,51.25,51.25,45997.0,42.834,42.884,42.7173,42.7173,45997.0
2020-09-11 10:20:00,51.25,51.35,51.21,51.33,33871.0,42.7173,42.8007,42.684,42.784,33871.0
2020-09-11 10:25:00,51.33,51.49,51.3,51.38,28047.0,42.784,42.9174,42.759,42.8257,28047.0
2020-09-11 10:30:00,51.39,51.46,51.35,51.42,17260.0,42.834,42.8924,42.8007,42.859,17260.0
2020-09-11 10:35:00,51.4,51.56,51.39,51.5,24557.0,42.8424,42.9757,42.834,42.9257,24557.0
2020-09-11 10:40:00,51.5,51.55,51.46,51.52,13815.0,42.9257,42.9674,42.8924,42.9424,13815.0
2020-09-11 10:45:00,51.53,51.53,51.4,51.46,26991.0,42.9507,42.9507,42.8424,42.8924,26991.0
2020-09-11 10:50:00,51.45,51.5,51.43,51.47,13151.0,42.884,42.9257,42.8674,42.9007,13151.0
2020-09-11 10:55:00,51.48,51.51,51.39,51.4,28235.0,42.909,42.934,42.834,42.8424,28235.0
2020-09-11 11:00:00,51.41,51.47,51.34,51.47,21445.0,42.8507,42.9007,42.7923,42.9007,21445.0
2020-09-11 11:05:00,51.48,51.55,51.47,51.54,23965.0,42.909,42.9674,42.9007,42.959,23965.0
2020-09-11 11:10:00,51.54,51.59,51.48,51.5,30915.0,42.959,43.0007,42.909,42.9257,30915.0
2020-09-11 11:15:00,51.49,51.54,51.43,51.49,27668.0,42.9174,42.959,42.8674,42.9174,27668.0
2020-09-11 11:20:00,51.51,51.52,51.39,51.49,32032.0,42.934,42.9424,42.834,42.9174,32032.0
2020-09-11 11:25:00,51.49,51.57,51.48,51.54,32485.0,42.9174,42.984,42.909,42.959,32485.0
2020-09-11 11:30:00,51.53,51.59,51.49,51.52,23807.0,42.9507,43.0007,42.9174,42.9424,23807.0
2020-09-11 11:35:00,51.51,51.56,51.48,51.48,30597.0,42.934,42.9757,42.909,42.909,30597.0
2020-09-11 11:40:00,51.47,51.51,51.45,51.5,21192.0,42.9007,42.934,42.884,42.9257,21192.0
2020-09-11 11:45:00,51.5,51.53,51.49,51.51,20300.0,42.9257,42.9507,42.9174,42.934,20300.0
2020-09-11 11:50:00,51.52,51.56,51.51,51.54,21224.0,42.9424,42.9757,42.934,42.959,21224.0
2020-09-11 11:55:00,51.55,51.7,51.55,51.66,35983.0,42.9674,43.0924,42.9674,43.0591,35983.0
2020-09-11 12:00:00,51.66,51.79,51.59,51.77,19127.0,43.0591,43.1674,43.0007,43.1508,19127.0
2020-09-11 12:05:00,51.79,51.83,51.77,51.8,33398.0,43.1674,43.2008,43.1508,43.1758,33398.0
2020-09-11 12:10:00,51.8,51.83,51.76,51.78,18210.0,43.1758,43.2008,43.1424,43.1591,18210.0
2020-09-11 12:15:00,51.78,51.83,51.76,51.81,20568.0,43.1591,43.2008,43.1424,43.1841,20568.0
2020-09-11 12:20:00,51.82,51.85,51.79,51.85,18390.0,43.1924,43.2174,43.1674,43.2174,18390.0
2020-09-11 12:25:00,51.86,51.89,51.83,51.86,20565.0,43.2258,43.2508,43.2008,43.2258,20565.0
2020-09-11 12:30:00,51.84,51.89,51.81,51.87,25617.0,43.2091,43.2508,43.1841,43.2341,25617.0
2020-09-11 12:35:00,51.88,51.92,51.87,51.91,20500.0,43.2424,43.2758,43.2341,43.2674,20500.0
2020-09-11 12:40:00,51.91,51.92,51.83,51.84,34383.0,43.2674,43.2758,43.2008,43.2091,34383.0
2020-09-11 12:45:00,51.83,51.88,51.81,51.82,17736.0,43.2008,43.2424,43.1841,43.1924,17736.0
2020-09-11 12:50:00,51.81,51.83,51.79,51.83,33990.0,43.1841,43.2008,43.1674,43.2008,33990.0
2020-09-11 12:55:00,51.84,51.86,51.75,51.77,26047.0,43.2091,43.2258,43.1341,43.1508,26047.0
2020-09-11 13:00:00,51.78,51.86,51.74,51.85,25167.0,43.1591,43.2258,43.1257,43.2174,25167.0
2020-09-11 13:05:00,51.86,51.86,51.71,51.75,18447.0,43.2258,43.2258,43.1007,43.1341,18447.0
2020-09-11 13:10:00,51.74,51.75,51.71,51.73,50667.0,43.1257,43.1341,43.1007,43.1174,50667.0
2020-09-11 13:15:00,51.73,51.77,51.64,51.69,45766.0,43.1174,43.1508,43.0424,43.0841,45766.0
2020-09-11 13:20:00,51.7,51.73,51.65,51.67,18518.0,43.0924,43.1174,43.0507,43.0674,18518.0
2020-09-11 13:25:00,51.67,51.68,51.58,51.6,26943.0,43.0674,43.0757,42.9924,43.0091,26943.0
2020-09-11 13:30:00,51.6,51.62,51.51,51.57,26456.0,43.0091,43.0257,42.934,42.984,26456.0
2020-09-11 13:35:00,51.58,51.65,51.56,51.57,17662.0,42.9924,43.0507,42.9757,42.984,17662.0
2020-09-11 13:40:00,51.57,51.67,51.53,51.66,37278.0,42.984,43.0674,42.9507,43.0591,37278.0
2020-09-11 13:45:00,51.67,51.68,51.58,51.61,36204.0,43.0674,43.0757,42.9924,43.0174,36204.0
2020-09-11 13:50:00,51.61,51.64,51.58,51.59,19415.0,43.0174,43.0424,42.9924,43.0007,19415.0
2020-09-11 13:55:00,51.59,51.63,51.55,51.55,18956.0,43.0007,43.0341,42.9674,42.9674,18956.0
2020-09-11 14:00:00,51.55,51.56,51.49,51.54,27214.0,42.9674,42.9757,42.9174,42.959,27214.0
2020-09-11 14:05:00,51.53,51.62,51.53,51.59,31589.0,42.9507,43.0257,42.9507,43.0007,31589.0
2020-09-11 14:10:00,51.59,51.72,51.58,51.71,38053.0,43.0007,43.1091,42.9924,43.1007,38053.0
2020-09-11 14:15:00,51.72,51.78,51.71,51.75,33874.0,43.1091,43.1591,43.1007,43.1341,33874.0
2020-09-11 14:20:00,51.75,51.77,51.69,51.75,24698.0,43.1341,43.1508,43.0841,43.1341,24698.0
2020-09-11 14:25:00,51.75,51.79,51.7,51.71,25295.0,43.1341,43.1674,43.0924,43.1007,25295.0
2020-09-11 14:30:00,51.71,51.8,51.7,51.76,26728.0,43.1007,43.1758,43.0924,43.1424,26728.0
2020-09-11 14:35:00,51.76,51.86,51.74,51.84,32026.0,43.1424,43.2258,43.1257,43.2091,32026.0
2020-09-11 14:40:00,51.83,51.9,51.82,51.88,29343.0,43.2008,43.2591,43.1924,43.2424,29343.0
2020-09-11 14:45:00,51.87,51.92,51.84,51.84,23310.0,43.2341,43.2758,43.2091,43.2091,23310.0
2020-09-11 14:50:00,51.84,51.87,51.8,51.87,36303.0,43.2091,43.2341,43.1758,43.2341,36303.0
2020-09-11 14:55:00,51.87,51.89,51.8,51.85,26027.0,43.2341,43.2508,43.1758,43.2174,26027.0
2020-09-11 15:00:00,51.84,51.87,51.74,51.76,40175.0,43.2091,43.2341,43.1257,43.1424,40175.0
2020-09-11 15:05:00,51.77,51.78,51.7,51.7,20057.0,43.1508,43.1591,43.0924,43.0924,20057.0
2020-09-11 15:10:00,51.71,51.72,51.67,51.69,29867.0,43.1007,43.1091,43.0674,43.0841,29867.0
2020-09-11 15:15:00,51.69,51.78,51.68,51.75,29062.0,43.0841,43.1591,43.0757,43.1341,29062.0
2020-09-11 15:20:00,51.73,51.84,51.73,51.84,34704.0,43.1174,43.2091,43.1174,43.2091,34704.0
2020-09-11 15:25:00,51.83,51.92,51.81,51.89,51276.0,43.2008,43.2758,43.1841,43.2508,51276.0
2020-09-11 15:30:00,51.89,51.96,51.87,51.93,67641.0,43.2508,43.3091,43.2341,43.2841,67641.0
2020-09-11 15:35:00,51.92,51.93,51.83,51.9,39603.0,43.2758,43.2841,43.2008,43.2591,39603.0
2020-09-11 15:40:00,51.9,51.91,51.82,51.83,48643.0,43.2591,43.2674,43.1924,43.2008,48643.0
2020-09-11 15:45:00,51.84,51.95,51.8,51.91,74188.0,43.2091,43.3008,43.1758,43.2674,74188.0
2020-09-11 15:50:00,51.91,51.96,51.82,51.82,82548.0,43.2674,43.3091,43.1924,43.1924,82548.0
2020-09-11 15:55:00,51.83,51.83,51.75,51.76,135119.0,43.2008,43.2008,43.1341,43.1424,135119.0
2020-09-14 09:30:00,51.99,52.24,51.99,52.24,77059.0,43.3341,43.5425,43.3341,43.5425,77059.0
2020-09-14 09:35:00,52.23,52.29,52.11,52.27,30947.0,43.5342,43.5842,43.4341,43.5675,30947.0
2020-09-14 09:40:00,52.3,52.41,52.3,52.39,29248.0,43.5925,43.6842,43.5925,43.6675,29248.0
2020-09-14 09:45:00,52.38,52.48,52.34,52.46,35699.0,43.6592,43.7425,43.6259,43.7259,35699.0
2020-09-14 09:50:00,52.45,52.58,52.44,52.57,28456.0,43.7175,43.8259,43.7092,43.8176,28456.0
2020-09-14 09:55:00,52.57,52.71,52.53,52.71,30755.0,43.8176,43.9342,43.7842,43.9342,30755.0
2020-09-14 10:00:00,52.71,52.78,52.65,52.75,42927.0,43.9342,43.9926,43.8842,43.9676,42927.0
2020-09-14 10:05:00,52.75,52.84,52.69,52.74,27310.0,43.9676,44.0426,43.9176,43.9593,27310.0
2020-09-14 10:10:00,52.74,52.75,52.59,52.66,33451.0,43.9593,43.9676,43.8342,43.8926,33451.0
2020-09-14 10:15:00,52.65,52.71,52.56,52.6,63091.0,43.8842,43.9342,43.8092,43.8426,63091.0
2020-09-14 10:20:00,52.6,52.83,52.58,52.78,40440.0,43.8426,44.0343,43.8259,43.9926,40440.0
2020-09-14 10:25:00,52.77,52.87,52.72,52.72,39170.0,43.9843,44.0676,43.9426,43.9426,39170.0
2020-09-14 10:30:00,52.72,52.83,52.72,52.78,28576.0,43.9426,44.0343,43.9426,43.9926,28576.0
2020-09-14 10:35:00,52.78,52.81,52.7,52.7,26517.0,43.9926,44.0176,43.9259,43.9259,26517.0
2020-09-14 10:40:00,52.7,52.85,52.69,52.73,27835.0,43.9259,44.0509,43.9176,43.9509,27835.0
2020-09-14 10:45:00,52.73,52.79,52.72,52.77,15094.0,43.9509,44.0009,43.9426,43.9843,15094.0
2020-09-14 10:50:00,52.78,52.79,52.73,52.76,30922.0,43.9926,44.0009,43.9509,43.9759,30922.0
2020-09-14 10:55:00,52.76,52.77,52.63,52.65,28824.0,43.9759,43.9843,43.8676,43.8842,28824.0
2020-09-14 11:00:00,52.65,52.68,52.55,52.65,16302.0,43.8842,43.9092,43.8009,43.8842,16302.0
2020-09-14 11:05:00,52.64,52.64,52.52,52.55,26119.0,43.8759,43.8759,43.7759,43.8009,26119.0
2020-09-14 11:10:00,52.55,52.64,52.55,52.59,18898.0,43.8009,43.8759,43.8009,43.8342,18898.0
2020-09-14 11:15:00,52.59,52.63,52.55,52.55,16835.0,43.8342,43.8676,43.8009,43.8009,16835.0
2020-09-14 11:20:00,52.55,52.6,52.51,52.6,24184.0,43.8009,43.8426,43.7675,43.8426,24184.0
2020-09-14 11:25:00,52.61,52.65,52.58,52.61,23019.0,43.8509,43.8842,43.8259,43.8509,23019.0
2020-09-14 11:30:00,52.61,52.73,52.6,52.7,21933.0,43.8509,43.9509,43.8426,43.9259,21933.0
2020-09-14 11:35:00,52.7,52.77,52.68,52.74,23381.0,43.9259,43.9843,43.9092,43.9593,23381.0
2020-09-14 11:40:00,52.73,52.8,52.72,52.8,19304.0,43.9509,44.0093,43.9426,44.0093,19304.0
2020-09-14 11:45:00,52.8,52.81,52.74,52.75,22238.0,44.0093,44.0176,43.9593,43.9676,22238.0
2020-09-14 11:50:00,52.76,52.84,52.76,52.78,21907.0,43.9759,44.0426,43.9759,43.9926,21907.0
2020-09-14 11:55:00,52.79,52.84,52.79,52.83,39017.0,44.0009,44.0426,44.0009,44.0343,39017.0
2020-09-14 12:00:00,52.84,52.88,52.8,52.8,42715.0,44.0426,44.0759,44.0093,44.0093,42715.0
2020-09-14 12:05:00,52.8,52.91,52.8,52.86,41518.0,44.0093,44.101,44.0093,44.0593,41518.0
2020-09-14 12:10:00,52.85,52.89,52.83,52.85,17945.0,44.0509,44.0843,44.0343,44.0509,17945.0
2020-09-14 12:15:00,52.84,52.95,52.83,52.95,17625.0,44.0426,44.1343,44.0343,44.1343,17625.0
2020-09-14 12:20:00,52.95,52.99,52.92,52.98,33776.0,44.1343,44.1676,44.1093,44.1593,33776.0
2020-09-14 12:25:00,52.98,53.05,52.96,53.02,37510.0,44.1593,44.2176,44.1426,44.1926,37510.0
2020-09-14 12:30:00,53.01,53.03,52.98,53.03,21675.0,44.1843,44.201,44.1593,44.201,21675.0
2020-09-14 12:35:00,53.02,53.1,52.99,53.06,20743.0,44.1926,44.2593,44.1676,44.226,20743.0
2020-09-14 12:40:00,53.06,53.08,53.0,53.02,11554.0,44.226,44.2426,44.176,44.1926,11554.0
2020-09-14 12:45:00,53.01,53.03,52.99,53.0,10731.0,44.1843,44.201,44.1676,44.176,10731.0
2020-09-14 12:50:00,53.01,53.03,53.0,53.01,17524.0,44.1843,44.201,44.176,44.1843,17524.0
2020-09-14 12:55:00,53.01,53.07,52.99,53.01,10989.0,44.1843,44.2343,44.1676,44.1843,10989.0
2020-09-14 13:00:00,53.01,53.04,52.96,53.02,25991.0,44.1843,44.2093,44.1426,44.1926,25991.0
2020-09-14 13:05:00,53.01,53.04,52.98,52.99,17988.0,44.1843,44.2093,44.1593,44.1676,17988.0
2020-09-14 13:10:00,52.98,53.02,52.95,53.01,14824.0,44.1593,44.1926,44.1343,44.1843,14824.0
2020-09-14 13:15:00,53.02,53.02,52.97,53.0,21202.0,44.1926,44.1926,44.151,44.176,21202.0
2020-09-14 13:20:00,53.0,53.04,52.98,53.02,13034.0,44.176,44.2093,44.1593,44.1926,13034.0
2020-09-14 13:25:00,53.03,53.07,53.02,53.05,16424.0,44.201,44.2343,44.1926,44.2176,16424.0
2020-09-14 13:30:00,53.06,53.11,53.05,53.11,28146.0,44.226,44.2677,44.2176,44.2677,28146.0
2020-09-14 13:35:00,53.08,53.1,53.06,53.08,14698.0,44.2426,44.2593,44.226,44.2426,14698.0
2020-09-14 13:40:00,53.08,53.1,53.0,53.01,20475.0,44.2426,44.2593,44.176,44.1843,20475.0
2020-09-14 13:45:00,53.0,53.06,53.0,53.03,13019.0,44.176,44.226,44.176,44.201,13019.0
2020-09-14 13:50:00,53.03,53.1,53.03,53.07,11925.0,44.201,44.2593,44.201,44.2343,11925.0
2020-09-14 13:55:00,53.08,53.14,53.07,53.14,25531.0,44.2426,44.2927,44.2343,44.2927,25531.0
2020-09-14 14:00:00,53.14,53.16,53.13,53.15,35400.0,44.2927,44.3093,44.2843,44.301,35400.0
2020-09-14 14:05:00,53.16,53.19,53.13,53.17,27964.0,44.3093,44.3343,44.2843,44.3177,27964.0
2020-09-14 14:10:00,53.17,53.17,53.1,53.12,23459.0,44.3177,44.3177,44.2593,44.276,23459.0
2020-09-14 14:15:00,53.12,53.14,53.08,53.11,22123.0,44.276,44.2927,44.2426,44.2677,22123.0
2020-09-14 14:20:00,53.11,53.11,53.05,53.09,17088.0,44.2677,44.2677,44.2176,44.251,17088.0
2020-09-14 14:25:00,53.09,53.16,53.08,53.14,22186.0,44.251,44.3093,44.2426,44.2927,22186.0
2020-09-14 14:30:00,53.14,53.16,53.07,53.09,17773.0,44.2927,44.3093,44.2343,44.251,17773.0
2020-09-14 14:35:00,53.09,53.09,53.02,53.06,18962.0,44.251,44.251,44.1926,44.226,18962.0
2020-09-14 14:40:00,53.07,53.1,53.02,53.1,20794.0,44.2343,44.2593,44.1926,44.2593,20794.0
2020-09-14 14:45:00,53.1,53.1,53.0,53.02,18910.0,44.2593,44.2593,44.176,44.1926,18910.0
2020-09-14 14:50:00,53.03,53.05,52.96,52.96,27399.0,44.201,44.2176,44.1426,44.1426,27399.0
2020-09-14 14:55:00,52.97,53.04,52.89,53.02,39141.0,44.151,44.2093,44.0843,44.1926,39141.0
2020-09-14 15:00:00,53.02,53.03,52.95,52.99,18009.0,44.1926,44.201,44.1343,44.1676,18009.0
2020-09-14 15:05:00,52.99,53.01,52.94,53.0,34669.0,44.1676,44.1843,44.126,44.176,34669.0
2020-09-14 15:10:00,53.0,53.0,52.9,52.94,63539.0,44.176,44.176,44.0926,44.126,63539.0
2020-09-14 15:15:00,52.93,52.94,52.84,52.86,34669.0,44.1176,44.126,44.0426,44.0593,34669.0
2020-09-14 15:20:00,52.86,52.86,52.73,52.77,26137.0,44.0593,44.0593,43.9509,43.9843,26137.0
2020-09-14 15:25:00,52.77,52.87,52.75,52.87,31500.0,43.9843,44.0676,43.9676,44.0676,31500.0
2020-09-14 15:30:00,52.87,52.89,52.81,52.87,53175.0,44.0676,44.0843,44.0176,44.0676,53175.0
2020-09-14 15:35:00,52.88,52.92,52.84,52.9,45709.0,44.0759,44.1093,44.0426,44.0926,45709.0
2020-09-14 15:40:00,52.9,52.98,52.88,52.97,49503.0,44.0926,44.1593,44.0759,44.151,49503.0
2020-09-14 15:45:00,52.97,53.06,52.95,53.04,70407.0,44.151,44.226,44.1343,44.2093,70407.0
2020-09-14 15:50:00,53.05,53.07,52.98,52.98,98216.0,44.2176,44.2343,44.1593,44.1593,98216.0
2020-09-14 15:55:00,52.98,53.01,52.86,52.87,255957.0,44.1593,44.1843,44.0593,44.0676,255957.0
2020-09-15 09:30:00,53.12,53.32,53.1,53.32,86030.0,44.276,44.4427,44.2593,44.4427,86030.0
2020-09-15 09:35:00,53.33,53.39,53.17,53.25,41248.0,44.451,44.501,44.3177,44.3843,41248.0
2020-09-15 09:40:00,53.24,53.3,53.23,53.29,22529.0,44.376,44.426,44.3677,44.4177,22529.0
2020-09-15 09:45:00,53.26,53.31,53.23,53.24,37693.0,44.3927,44.4344,44.3677,44.376,37693.0
2020-09-15 09:50:00,53.25,53.26,53.2,53.26,19871.0,44.3843,44.3927,44.3427,44.3927,19871.0
2020-09-15 09:55:00,53.3,53.34,53.26,53.31,24810.0,44.426,44.4594,44.3927,44.4344,24810.0
2020-09-15 10:00:00,53.3,53.5,53.3,53.47,38553.0,44.426,44.5927,44.426,44.5677,38553.0
2020-09-15 10:05:00,53.47,53.59,53.42,53.56,56996.0,44.5677,44.6677,44.526,44.6427,56996.0
2020-09-15 10:10:00,53.55,53.61,53.42,53.6,31239.0,44.6344,44.6844,44.526,44.6761,31239.0
2020-09-15 10:15:00,53.6,53.68,53.57,53.64,28685.0,44.6761,44.7428,44.6511,44.7094,28685.0
2020-09-15 10:20:00,53.61,53.62,53.5,53.52,26949.0,44.6844,44.6927,44.5927,44.6094,26949.0
2020-09-15 10:25:00,53.52,53.55,53.48,53.49,26038.0,44.6094,44.6344,44.5761,44.5844,26038.0
2020-09-15 10:30:00,53.5,53.67,53.49,53.62,28131.0,44.5927,44.7344,44.5844,44.6927,28131.0
2020-09-15 10:35:00,53.61,53.66,53.56,53.61,21197.0,44.6844,44.7261,44.6427,44.6844,21197.0
2020-09-15 10:40:00,53.61,53.7,53.6,53.61,19605.0,44.6844,44.7594,44.6761,44.6844,19605.0
2020-09-15 10:45:00,53.6,53.77,53.56,53.76,43120.0,44.6761,44.8178,44.6427,44.8094,43120.0
2020-09-15 10:50:00,53.77,53.8,53.74,53.77,27297.0,44.8178,44.8428,44.7928,44.8178,27297.0
2020-09-15 10:55:00,53.78,53.79,53.74,53.75,24383.0,44.8261,44.8344,44.7928,44.8011,24383.0
2020-09-15 11:00:00,53.74,53.77,53.52,53.55,47435.0,44.7928,44.8178,44.6094,44.6344,47435.0
2020-09-15 11:05:00,53.55,53.57,53.47,53.47,24331.0,44.6344,44.6511,44.5677,44.5677,24331.0
2020-09-15 11:10:00,53.48,53.54,53.44,53.54,23239.0,44.5761,44.6261,44.5427,44.6261,23239.0
2020-09-15 11:15:00,53.54,53.56,53.49,53.54,14823.0,44.6261,44.6427,44.5844,44.6261,14823.0
2020-09-15 11:20:00,53.53,53.53,53.44,53.5,21818.0,44.6177,44.6177,44.5427,44.5927,21818.0
2020-09-15 11:25:00,53.49,53.5,53.43,53.49,31669.0,44.5844,44.5927,44.5344,44.5844,31669.0
2020-09-15 11:30:00,53.48,53.49,53.35,53.37,26811.0,44.5761,44.5844,44.4677,44.4844,26811.0
2020-09-15 11:35:00,53.38,53.42,53.35,53.38,21652.0,44.4927,44.526,44.4677,44.4927,21652.0
2020-09-15 11:40:00,53.39,53.41,53.33,53.35,15160.0,44.501,44.5177,44.451,44.4677,15160.0
2020-09-15 11:45:00,53.37,53.4,53.33,53.38,25564.0,44.4844,44.5094,44.451,44.4927,25564.0
2020-09-15 11:50:00,53.37,53.43,53.33,53.34,11760.0,44.4844,44.5344,44.451,44.4594,11760.0
2020-09-15 11:55:00,53.35,53.36,53.32,53.35,8816.0,44.4677,44.476,44.4427,44.4677,8816.0
2020-09-15 12:00:00,53.34,53.35,53.29,53.3,25193.0,44.4594,44.4677,44.4177,44.426,25193.0
2020-09-15 12:05:00,53.3,53.33,53.23,53.25,33378.0,44.426,44.451,44.3677,44.3843,33378.0
2020-09-15 12:10:00,53.25,53.3,53.23,53.3,15063.0,44.3843,44.426,44.3677,44.426,15063.0
2020-09-15 12:15:00,53.29,53.29,53.23,53.26,15134.0,44.4177,44.4177,44.3677,44.3927,15134.0
2020-09-15 12:20:00,53.24,53.26,53.19,53.22,15426.0,44.376,44.3927,44.3343,44.3593,15426.0
2020-09-15 12:25:00,53.22,53.26,53.21,53.25,11490.0,44.3593,44.3927,44.351,44.3843,11490.0
2020-09-15 12:30:00,53.25,53.25,53.19,53.23,19971.0,44.3843,44.3843,44.3343,44.3677,19971.0
2020-09-15 12:35:00,53.23,53.26,53.22,53.23,12888.0,44.3677,44.3927,44.3593,44.3677,12888.0
2020-09-15 12:40:00,53.23,53.23,53.16,53.16,8256.0,44.3677,44.3677,44.3093,44.3093,8256.0
2020-09-15 12:45:00,53.15,53.18,53.14,53.17,11538.0,44.301,44.326,44.2927,44.3177,11538.0
2020-09-15 12:50:00,53.16,53.22,53.14,53.2,13846.0,44.3093,44.3593,44.2927,44.3427,13846.0
2020-09-15 12:55:00,53.19,53.21,53.18,53.21,7532.0,44.3343,44.351,44.326,44.351,7532.0
2020-09-15 13:00:00,53.21,53.34,53.17,53.34,12595.0,44.351,44.4594,44.3177,44.4594,12595.0
2020-09-15 13:05:00,53.33,53.34,53.22,53.23,12419.0,44.451,44.4594,44.3593,44.3677,12419.0
2020-09-15 13:10:00,53.22,53.24,53.17,53.23,18057.0,44.3593,44.376,44.3177,44.3677,18057.0
2020-09-15 13:15:00,53.23,53.27,53.18,53.2,19673.0,44.3677,44.401,44.326,44.3427,19673.0
2020-09-15 13:20:00,53.22,53.22,53.18,53.21,8791.0,44.3593,44.3593,44.326,44.351,8791.0
2020-09-15 13:25:00,53.22,53.32,53.22,53.29,20176.0,44.3593,44.4427,44.3593,44.4177,20176.0
2020-09-15 13:30:00,53.28,53.28,53.19,53.2,5856.0,44.4093,44.4093,44.3343,44.3427,5856.0
2020-09-15 13:35:00,53.2,53.21,53.17,53.19,7583.0,44.3427,44.351,44.3177,44.3343,7583.0
2020-09-15 13:40:00,53.19,53.21,53.11,53.12,17502.0,44.3343,44.351,44.2677,44.276,17502.0
2020-09-15 13:45:00,53.13,53.14,53.05,53.09,26347.0,44.2843,44.2927,44.2176,44.251,26347.0
2020-09-15 13:50:00,53.09,53.09,53.03,53.05,17965.0,44.251,44.251,44.201,44.2176,17965.0
2020-09-15 13:55:00,53.05,53.06,53.03,53.05,12506.0,44.2176,44.226,44.201,44.2176,12506.0
2020-09-15 14:00:00,53.05,53.08,52.98,53.01,22931.0,44.2176,44.2426,44.1593,44.1843,22931.0
2020-09-15 14:05:00,53.01,53.04,52.96,52.98,15439.0,44.1843,44.2093,44.1426,44.1593,15439.0
2020-09-15 14:10:00,52.99,53.05,52.97,53.01,15580.0,44.1676,44.2176,44.151,44.1843,15580.0
2020-09-15 14:15:00,53.0,53.06,53.0,53.03,12661.0,44.176,44.226,44.176,44.201,12661.0
2020-09-15 14:20:00,53.01,53.07,53.0,53.02,26328.0,44.1843,44.2343,44.176,44.1926,26328.0
2020-09-15 14:25:00,53.02,53.06,53.0,53.02,14382.0,44.1926,44.226,44.176,44.1926,14382.0
2020-09-15 14:30:00,53.03,53.05,53.0,53.04,16619.0,44.201,44.2176,44.176,44.2093,16619.0
2020-09-15 14:35:00,53.04,53.05,52.99,53.01,21710.0,44.2093,44.2176,44.1676,44.1843,21710.0
2020-09-15 14:40:00,53.02,53.04,52.99,53.03,32235.0,44.1926,44.2093,44.1676,44.201,32235.0
2020-09-15 14:45:00,53.02,53.03,52.98,53.02,19558.0,44.1926,44.201,44.1593,44.1926,19558.0
2020-09-15 14:50:00,53.03,53.03,52.96,52.98,14425.0,44.201,44.201,44.1426,44.1593,14425.0
2020-09-15 14:55:00,52.98,53.0,52.89,52.95,22085.0,44.1593,44.176,44.0843,44.1343,22085.0
2020-09-15 15:00:00,52.95,52.96,52.91,52.93,27597.0,44.1343,44.1426,44.101,44.1176,27597.0
2020-09-15 15:05:00,52.93,52.95,52.85,52.88,20875.0,44.1176,44.1343,44.0509,44.0759,20875.0
2020-09-15 15:10:00,52.88,52.91,52.87,52.9,19395.0,44.0759,44.101,44.0676,44.0926,19395.0
2020-09-15 15:15:00,52.9,52.93,52.87,52.9,21004.0,44.0926,44.1176,44.0676,44.0926,21004.0
2020-09-15 15:20:00,52.89,52.9,52.78,52.8,25816.0,44.0843,44.0926,43.9926,44.0093,25816.0
2020-09-15 15:25:00,52.81,52.85,52.76,52.79,30082.0,44.0176,44.0509,43.9759,44.0009,30082.0
2020-09-15 15:30:00,52.8,52.8,52.74,52.78,33017.0,44.0093,44.0093,43.9593,43.9926,33017.0
2020-09-15 15:35:00,52.78,52.86,52.77,52.84,46355.0,43.9926,44.0593,43.9843,44.0426,46355.0
2020-09-15 15:40:00,52.84,52.92,52.82,52.88,48080.0,44.0426,44.1093,44.0259,44.0759,48080.0
2020-09-15 15:45:00,52.88,52.95,52.87,52.91,61443.0,44.0759,44.1343,44.0676,44.101,61443.0
2020-09-15 15:50:00,52.91,53.06,52.88,53.05,74221.0,44.101,44.226,44.0759,44.2176,74221.0
2020-09-15 15:55:00,53.05,53.08,52.95,52.99,253148.0,44.2176,44.2426,44.1343,44.1676,253148.0
2020-09-16 09:30:00,52.8,53.1,52.8,53.08,46923.0,44.0093,44.2593,44.0093,44.2426,46923.0
2020-09-16 09:35:00,53.08,53.19,53.02,53.07,29333.0,44.2426,44.3343,44.1926,44.2343,29333.0
2020-09-16 09:40:00,53.1,53.14,52.96,52.99,35567.0,44.2593,44.2927,44.1426,44.1676,35567.0
2020-09-16 09:45:00,52.99,53.18,52.98,53.18,15943.0,44.1676,44.326,44.1593,44.326,15943.0
2020-09-16 09:50:00,53.17,53.22,53.08,53.11,28848.0,44.3177,44.3593,44.2426,44.2677,28848.0
2020-09-16 09:55:00,53.1,53.14,53.03,53.12,25607.0,44.2593,44.2927,44.201,44.276,25607.0
2020-09-16 10:00:00,53.1,53.3,53.09,53.28,24777.0,44.2593,44.426,44.251,44.4093,24777.0
2020-09-16 10:05:00,53.28,53.37,53.26,53.29,21281.0,44.4093,44.4844,44.3927,44.4177,21281.0
2020-09-16 10:10:00,53.28,53.31,53.23,53.28,21704.0,44.4093,44.4344,44.3677,44.4093,21704.0
2020-09-16 10:15:00,53.29,53.49,53.28,53.48,20008.0,44.4177,44.5844,44.4093,44.5761,20008.0
2020-09-16 10:20:00,53.47,53.47,53.39,53.41,18633.0,44.5677,44.5677,44.501,44.5177,18633.0
2020-09-16 10:25:00,53.41,53.44,53.33,53.34,13422.0,44.5177,44.5427,44.451,44.4594,13422.0
2020-09-16 10:30:00,53.34,53.44,53.32,53.4,19917.0,44.4594,44.5427,44.4427,44.5094,19917.0
2020-09-16 10:35:00,53.41,53.51,53.4,53.51,36648.0,44.5177,44.6011,44.5094,44.6011,36648.0
2020-09-16 10:40:00,53.5,53.51,53.43,53.44,17651.0,44.5927,44.6011,44.5344,44.5427,17651.0
2020-09-16 10:45:00,53.44,53.48,53.4,53.44,38194.0,44.5427,44.5761,44.5094,44.5427,38194.0
2020-09-16 10:50:00,53.44,53.46,53.39,53.46,21692.0,44.5427,44.5594,44.501,44.5594,21692.0
2020-09-16 10:55:00,53.45,53.56,53.45,53.55,31106.0,44.551,44.6427,44.551,44.6344,31106.0
2020-09-16 11:00:00,53.54,53.55,53.44,53.54,28095.0,44.6261,44.6344,44.5427,44.6261,28095.0
2020-09-16 11:05:00,53.53,53.53,53.43,53.48,31395.0,44.6177,44.6177,44.5344,44.5761,31395.0
2020-09-16 11:10:00,53.46,53.54,53.46,53.48,14070.0,44.5594,44.6261,44.5594,44.5761,14070.0
2020-09-16 11:15:00,53.49,53.51,53.44,53.49,16289.0,44.5844,44.6011,44.5427,44.5844,16289.0
2020-09-16 11:20:00,53.48,53.53,53.47,53.52,13969.0,44.5761,44.6177,44.5677,44.6094,13969.0
2020-09-16 11:25:00,53.51,53.52,53.47,53.52,10604.0,44.6011,44.6094,44.5677,44.6094,10604.0
2020-09-16 11:30:00,53.49,53.5,53.36,53.39,12190.0,44.5844,44.5927,44.476,44.501,12190.0
2020-09-16 11:35:00,53.38,53.41,53.31,53.32,11245.0,44.4927,44.5177,44.4344,44.4427,11245.0
2020-09-16 11:40:00,53.3,53.34,53.3,53.31,9280.0,44.426,44.4594,44.426,44.4344,9280.0
2020-09-16 11:45:00,53.31,53.34,53.3,53.32,7839.0,44.4344,44.4594,44.426,44.4427,7839.0
2020-09-16 11:50:00,53.33,53.4,53.32,53.4,12405.0,44.451,44.5094,44.4427,44.5094,12405.0
2020-09-16 11:55:00,53.41,53.42,53.36,53.37,12867.0,44.5177,44.526,44.476,44.4844,12867.0
2020-09-16 12:00:00,53.37,53.47,53.37,53.44,26894.0,44.4844,44.5677,44.4844,44.5427,26894.0
2020-09-16 12:05:00,53.42,53.42,53.36,53.37,18027.0,44.526,44.526,44.476,44.4844,18027.0
2020-09-16 12:10:00,53.38,53.42,53.33,53.41,13996.0,44.4927,44.526,44.451,44.5177,13996.0
2020-09-16 12:15:00,53.4,53.4,53.32,53.32,12146.0,44.5094,44.5094,44.4427,44.4427,12146.0
2020-09-16 12:20:00,53.32,53.36,53.31,53.36,6785.0,44.4427,44.476,44.4344,44.476,6785.0
2020-09-16 12:25:00,53.35,53.37,53.32,53.33,6287.0,44.4677,44.4844,44.4427,44.451,6287.0
2020-09-16 12:30:00,53.33,53.37,53.31,53.31,15410.0,44.451,44.4844,44.4344,44.4344,15410.0
2020-09-16 12:35:00,53.31,53.37,53.31,53.36,12440.0,44.4344,44.4844,44.4344,44.476,12440.0
2020-09-16 12:40:00,53.36,53.37,53.32,53.32,8164.0,44.476,44.4844,44.4427,44.4427,8164.0
2020-09-16 12:45:00,53.32,53.36,53.27,53.27,10383.0,44.4427,44.476,44.401,44.401,10383.0
2020-09-16 12:50:00,53.27,53.31,53.27,53.29,4203.0,44.401,44.4344,44.401,44.4177,4203.0
2020-09-16 12:55:00,53.29,53.31,53.25,53.26,8642.0,44.4177,44.4344,44.3843,44.3927,8642.0
2020-09-16 13:00:00,53.25,53.3,53.25,53.27,7260.0,44.3843,44.426,44.3843,44.401,7260.0
2020-09-16 13:05:00,53.28,53.31,53.28,53.3,6643.0,44.4093,44.4344,44.4093,44.426,6643.0
2020-09-16 13:10:00,53.3,53.34,53.28,53.31,15249.0,44.426,44.4594,44.4093,44.4344,15249.0
2020-09-16 13:15:00,53.31,53.32,53.28,53.29,13214.0,44.4344,44.4427,44.4093,44.4177,13214.0
2020-09-16 13:20:00,53.29,53.32,53.29,53.31,9195.0,44.4177,44.4427,44.4177,44.4344,9195.0
2020-09-16 13:25:00,53.31,53.32,53.28,53.3,8895.0,44.4344,44.4427,44.4093,44.426,8895.0
2020-09-16 13:30:00,53.29,53.31,53.26,53.3,13644.0,44.4177,44.4344,44.3927,44.426,13644.0
2020-09-16 13:35:00,53.28,53.39,53.27,53.38,31021.0,44.4093,44.501,44.401,44.4927,31021.0
2020-09-16 13:40:00,53.37,53.43,53.36,53.38,47250.0,44.4844,44.5344,44.476,44.4927,47250.0
2020-09-16 13:45:00,53.38,53.44,53.37,53.44,19539.0,44.4927,44.5427,44.4844,44.5427,19539.0
2020-09-16 13:50:00,53.44,53.53,53.44,53.49,34373.0,44.5427,44.6177,44.5427,44.5844,34373.0
2020-09-16 13:55:00,53.49,53.57,53.48,53.55,16761.0,44.5844,44.6511,44.5761,44.6344,16761.0
2020-09-16 14:00:00,53.54,53.69,53.54,53.54,18426.0,44.6261,44.7511,44.6261,44.6261,18426.0
2020-09-16 14:05:00,53.54,53.61,53.47,53.59,26363.0,44.6261,44.6844,44.5677,44.6677,26363.0
2020-09-16 14:10:00,53.6,53.68,53.57,53.65,16096.0,44.6761,44.7428,44.6511,44.7177,16096.0
2020-09-16 14:15:00,53.65,53.74,53.64,53.73,26346.0,44.7177,44.7928,44.7094,44.7844,26346.0
2020-09-16 14:20:00,53.73,53.79,53.73,53.77,30676.0,44.7844,44.8344,44.7844,44.8178,30676.0
2020-09-16 14:25:00,53.77,53.78,53.68,53.7,15226.0,44.8178,44.8261,44.7428,44.7594,15226.0
2020-09-16 14:30:00,53.69,53.78,53.69,53.77,19514.0,44.7511,44.8261,44.7511,44.8178,19514.0
2020-09-16 14:35:00,53.76,53.82,53.73,53.82,23095.0,44.8094,44.8594,44.7844,44.8594,23095.0
2020-09-16 14:40:00,53.81,53.81,53.73,53.73,24641.0,44.8511,44.8511,44.7844,44.7844,24641.0
2020-09-16 14:45:00,53.73,53.74,53.61,53.65,30094.0,44.7844,44.7928,44.6844,44.7177,30094.0
2020-09-16 14:50:00,53.64,53.64,53.47,53.48,27846.0,44.7094,44.7094,44.5677,44.5761,27846.0
2020-09-16 14:55:00,53.48,53.5,53.4,53.41,23023.0,44.5761,44.5927,44.5094,44.5177,23023.0
2020-09-16 15:00:00,53.43,53.49,53.42,53.43,24507.0,44.5344,44.5844,44.526,44.5344,24507.0
2020-09-16 15:05:00,53.42,53.43,53.3,53.3,14263.0,44.526,44.5344,44.426,44.426,14263.0
2020-09-16 15:10:00,53.31,53.33,53.11,53.28,57018.0,44.4344,44.451,44.2677,44.4093,57018.0
2020-09-16 15:15:00,53.27,53.31,53.2,53.3,35216.0,44.401,44.4344,44.3427,44.426,35216.0
2020-09-16 15:20:00,53.3,53.34,53.25,53.27,21294.0,44.426,44.4594,44.3843,44.401,21294.0
2020-09-16 15:25:00,53.27,53.35,53.27,53.28,20101.0,44.401,44.4677,44.401,44.4093,20101.0
2020-09-16 15:30:00,53.28,53.33,53.2,53.29,47969.0,44.4093,44.451,44.3427,44.4177,47969.0
2020-09-16 15:35:00,53.29,53.39,53.29,53.39,46427.0,44.4177,44.501,44.4177,44.501,46427.0
2020-09-16 15:40:00,53.39,53.45,53.31,53.45,28013.0,44.501,44.551,44.4344,44.551,28013.0
2020-09-16 15:45:00,53.45,53.56,53.45,53.54,59174.0,44.551,44.6427,44.551,44.6261,59174.0
2020-09-16 15:50:00,53.55,53.6,53.36,53.38,87335.0,44.6344,44.6761,44.476,44.4927,87335.0
2020-09-16 15:55:00,53.38,53.4,53.27,53.3,188359.0,44.4927,44.5094,44.401,44.426,188359.0
2020-09-17 09:30:00,52.98,53.0,52.56,52.94,91478.0,44.1593,44.176,43.8092,44.126,91478.0
2020-09-17 09:35:00,52.92,53.01,52.83,52.9,24596.0,44.1093,44.1843,44.0343,44.0926,24596.0
2020-09-17 09:40:00,52.85,52.96,52.72,52.74,31217.0,44.0509,44.1426,43.9426,43.9593,31217.0
2020-09-17 09:45:00,52.73,52.81,52.7,52.75,24606.0,43.9509,44.0176,43.9259,43.9676,24606.0
2020-09-17 09:50:00,52.71,52.83,52.69,52.78,18606.0,43.9342,44.0343,43.9176,43.9926,18606.0
2020-09-17 09:55:00,52.77,52.8,52.69,52.72,12723.0,43.9843,44.0093,43.9176,43.9426,12723.0
2020-09-17 10:00:00,52.72,52.92,52.7,52.91,105235.0,43.9426,44.1093,43.9259,44.101,105235.0
2020-09-17 10:05:00,52.92,53.26,52.91,53.24,236377.0,44.1093,44.3927,44.101,44.376,236377.0
2020-09-17 10:10:00,53.24,53.44,53.22,53.32,33885.0,44.376,44.5427,44.3593,44.4427,33885.0
2020-09-17 10:15:00,53.33,53.35,53.26,53.27,17086.0,44.451,44.4677,44.3927,44.401,17086.0
2020-09-17 10:20:00,53.26,53.33,53.22,53.28,29385.0,44.3927,44.451,44.3593,44.4093,29385.0
2020-09-17 10:25:00,53.29,53.43,53.27,53.37,28311.0,44.4177,44.5344,44.401,44.4844,28311.0
2020-09-17 10:30:00,53.38,53.46,53.35,53.43,23444.0,44.4927,44.5594,44.4677,44.5344,23444.0
2020-09-17 10:35:00,53.46,53.47,53.28,53.3,39033.0,44.5594,44.5677,44.4093,44.426,39033.0
2020-09-17 10:40:00,53.31,53.34,53.25,53.25,14132.0,44.4344,44.4594,44.3843,44.3843,14132.0
2020-09-17 10:45:00,53.27,53.41,53.27,53.36,30276.0,44.401,44.5177,44.401,44.476,30276.0
2020-09-17 10:50:00,53.35,53.38,53.26,53.26,18260.0,44.4677,44.4927,44.3927,44.3927,18260.0
2020-09-17 10:55:00,53.24,53.28,53.2,53.21,11259.0,44.376,44.4093,44.3427,44.351,11259.0
2020-09-17 11:00:00,53.21,53.39,53.21,53.39,15763.0,44.351,44.501,44.351,44.501,15763.0
2020-09-17 11:05:00,53.4,53.4,53.27,53.29,97335.0,44.5094,44.5094,44.401,44.4177,97335.0
2020-09-17 11:10:00,53.3,53.36,53.25,53.35,18358.0,44.426,44.476,44.3843,44.4677,18358.0
2020-09-17 11:15:00,53.35,53.38,53.25,53.33,36712.0,44.4677,44.4927,44.3843,44.451,36712.0
2020-09-17 11:20:00,53.34,53.35,53.23,53.26,40537.0,44.4594,44.4677,44.3677,44.3927,40537.0
2020-09-17 11:25:00,53.27,53.28,53.16,53.19,16342.0,44.401,44.4093,44.3093,44.3343,16342.0
2020-09-17 11:30:00,53.18,53.22,53.14,53.2,25736.0,44.326,44.3593,44.2927,44.3427,25736.0
2020-09-17 11:35:00,53.21,53.23,53.15,53.17,12916.0,44.351,44.3677,44.301,44.3177,12916.0
2020-09-17 11:40:00,53.17,53.23,53.16,53.23,17396.0,44.3177,44.3677,44.3093,44.3677,17396.0
2020-09-17 11:45:00,53.22,53.27,53.15,53.19,20438.0,44.3593,44.401,44.301,44.3343,20438.0
2020-09-17 11:50:00,53.2,53.27,53.14,53.16,13563.0,44.3427,44.401,44.2927,44.3093,13563.0
2020-09-17 11:55:00,53.17,53.2,53.11,53.18,17320.0,44.3177,44.3427,44.2677,44.326,17320.0
2020-09-17 12:00:00,53.18,53.2,53.13,53.13,10622.0,44.326,44.3427,44.2843,44.2843,10622.0
2020-09-17 12:05:00,53.13,53.17,53.11,53.14,17919.0,44.2843,44.3177,44.2677,44.2927,17919.0
2020-09-17 12:10:00,53.14,53.17,53.04,53.06,21410.0,44.2927,44.3177,44.2093,44.226,21410.0
2020-09-17 12:15:00,53.05,53.05,52.84,52.87,30695.0,44.2176,44.2176,44.0426,44.0676,30695.0
2020-09-17 12:20:00,52.88,52.95,52.88,52.94,23495.0,44.0759,44.1343,44.0759,44.126,23495.0
2020-09-17 12:25:00,52.94,53.02,52.9,53.02,22600.0,44.126,44.1926,44.0926,44.1926,22600.0
2020-09-17 12:30:00,53.02,53.1,52.99,53.1,23871.0,44.1926,44.2593,44.1676,44.2593,23871.0
2020-09-17 12:35:00,53.09,53.13,53.05,53.11,20760.0,44.251,44.2843,44.2176,44.2677,20760.0
2020-09-17 12:40:00,53.11,53.12,53.05,53.08,25632.0,44.2677,44.276,44.2176,44.2426,25632.0
2020-09-17 12:45:00,53.07,53.23,53.05,53.2,19576.0,44.2343,44.3677,44.2176,44.3427,19576.0
2020-09-17 12:50:00,53.19,53.22,53.14,53.17,19354.0,44.3343,44.3593,44.2927,44.3177,19354.0
2020-09-17 12:55:00,53.16,53.25,53.16,53.17,24490.0,44.3093,44.3843,44.3093,44.3177,24490.0
2020-09-17 13:00:00,53.18,53.18,53.08,53.08,12083.0,44.326,44.326,44.2426,44.2426,12083.0
2020-09-17 13:05:00,53.08,53.12,53.06,53.08,19429.0,44.2426,44.276,44.226,44.2426,19429.0
2020-09-17 13:10:00,53.07,53.08,53.03,53.08,12351.0,44.2343,44.2426,44.201,44.2426,12351.0
2020-09-17 13:15:00,53.08,53.1,53.02,53.05,15935.0,44.2426,44.2593,44.1926,44.2176,15935.0
2020-09-17 13:20:00,53.04,53.05,52.99,53.01,10469.0,44.2093,44.2176,44.1676,44.1843,10469.0
2020-09-17 13:25:00,53.02,53.02,52.93,52.94,10394.0,44.1926,44.1926,44.1176,44.126,10394.0
2020-09-17 13:30:00,52.94,52.98,52.91,52.96,19062.0,44.126,44.1593,44.101,44.1426,19062.0
2020-09-17 13:35:00,52.97,52.98,52.85,52.87,17375.0,44.151,44.1593,44.0509,44.0676,17375.0
2020-09-17 13:40:00,52.87,52.89,52.8,52.85,29064.0,44.0676,44.0843,44.0093,44.0509,29064.0
2020-09-17 13:45:00,52.86,52.89,52.82,52.89,13874.0,44.0593,44.0843,44.0259,44.0843,13874.0
2020-09-17 13:50:00,52.89,52.92,52.86,52.9,18657.0,44.0843,44.1093,44.0593,44.0926,18657.0
2020-09-17 13:55:00,52.91,52.92,52.86,52.9,16453.0,44.101,44.1093,44.0593,44.0926,16453.0
2020-09-17 14:00:00,52.9,53.08,52.9,53.08,157895.0,44.0926,44.2426,44.0926,44.2426,157895.0
2020-09-17 14:05:00,53.07,53.17,53.07,53.17,10956.0,44.2343,44.3177,44.2343,44.3177,10956.0
2020-09-17 14:10:00,53.16,53.19,53.11,53.14,17085.0,44.3093,44.3343,44.2677,44.2927,17085.0
2020-09-17 14:15:00,53.14,53.14,53.08,53.08,91774.0,44.2927,44.2927,44.2426,44.2426,91774.0
2020-09-17 14:20:00,53.09,53.15,53.08,53.13,13032.0,44.251,44.301,44.2426,44.2843,13032.0
2020-09-17 14:25:00,53.13,53.15,53.08,53.09,27633.0,44.2843,44.301,44.2426,44.251,27633.0
2020-09-17 14:30:00,53.09,53.17,53.04,53.14,24127.0,44.251,44.3177,44.2093,44.2927,24127.0
2020-09-17 14:35:00,53.14,53.15,53.06,53.09,15121.0,44.2927,44.301,44.226,44.251,15121.0
2020-09-17 14:40:00,53.09,53.14,53.05,53.13,14714.0,44.251,44.2927,44.2176,44.2843,14714.0
2020-09-17 14:45:00,53.12,53.24,53.12,53.23,15936.0,44.276,44.376,44.276,44.3677,15936.0
2020-09-17 14:50:00,53.22,53.23,53.19,53.21,9525.0,44.3593,44.3677,44.3343,44.351,9525.0
2020-09-17 14:55:00,53.21,53.25,53.18,53.21,14647.0,44.351,44.3843,44.326,44.351,14647.0
2020-09-17 15:00:00,53.2,53.22,53.07,53.1,39189.0,44.3427,44.3593,44.2343,44.2593,39189.0
2020-09-17 15:05:00,53.08,53.2,53.06,53.2,15944.0,44.2426,44.3427,44.226,44.3427,15944.0
2020-09-17 15:10:00,53.22,53.3,53.21,53.26,29837.0,44.3593,44.426,44.351,44.3927,29837.0
2020-09-17 15:15:00,53.26,53.27,53.14,53.15,23128.0,44.3927,44.401,44.2927,44.301,23128.0
2020-09-17 15:20:00,53.15,53.22,53.12,53.13,23692.0,44.301,44.3593,44.276,44.2843,23692.0
2020-09-17 15:25:00,53.14,53.18,53.1,53.16,26730.0,44.2927,44.326,44.2593,44.3093,26730.0
2020-09-17 15:30:00,53.15,53.3,53.15,53.27,33417.0,44.301,44.426,44.301,44.401,33417.0
2020-09-17 15:35:00,53.27,53.37,53.25,53.36,58727.0,44.401,44.4844,44.3843,44.476,58727.0
2020-09-17 15:40:00,53.37,53.44,53.37,53.38,44725.0,44.4844,44.5427,44.4844,44.4927,44725.0
2020-09-17 15:45:00,53.38,53.4,53.3,53.4,65429.0,44.4927,44.5094,44.426,44.5094,65429.0
2020-09-17 15:50:00,53.39,53.48,53.38,53.48,87694.0,44.501,44.5761,44.4927,44.5761,87694.0
2020-09-17 15:55:00,53.48,53.55,53.45,53.54,250721.0,44.5761,44.6344,44.551,44.6261,250721.0
2020-09-18 09:30:00,53.15,53.49,53.15,53.43,935780.0,44.301,44.5844,44.301,44.5344,935780.0
2020-09-18 09:35:00,53.44,53.46,53.2,53.27,57076.0,44.5427,44.5594,44.3427,44.401,57076.0
2020-09-18 09:40:00,53.28,53.33,53.09,53.16,45881.0,44.4093,44.451,44.251,44.3093,45881.0
2020-09-18 09:45:00,53.15,53.26,53.11,53.12,40438.0,44.301,44.3927,44.2677,44.276,40438.0
2020-09-18 09:50:00,53.12,53.3,53.12,53.22,21439.0,44.276,44.426,44.276,44.3593,21439.0
2020-09-18 09:55:00,53.2,53.36,53.2,53.35,15325.0,44.3427,44.476,44.3427,44.4677,15325.0
2020-09-18 10:00:00,53.35,53.4,53.18,53.18,24153.0,44.4677,44.5094,44.326,44.326,24153.0
2020-09-18 10:05:00,53.18,53.26,53.16,53.17,25820.0,44.326,44.3927,44.3093,44.3177,25820.0
2020-09-18 10:10:00,53.17,53.19,52.94,52.95,34392.0,44.3177,44.3343,44.126,44.1343,34392.0
2020-09-18 10:15:00,52.96,53.1,52.96,53.09,22855.0,44.1426,44.2593,44.1426,44.251,22855.0
2020-09-18 10:20:00,53.1,53.12,53.04,53.07,24877.0,44.2593,44.276,44.2093,44.2343,24877.0
2020-09-18 10:25:00,53.07,53.17,53.06,53.07,25880.0,44.2343,44.3177,44.226,44.2343,25880.0
2020-09-18 10:30:00,53.07,53.07,53.0,53.01,28593.0,44.2343,44.2343,44.176,44.1843,28593.0
2020-09-18 10:35:00,53.0,53.01,52.91,52.97,22694.0,44.176,44.1843,44.101,44.151,22694.0
2020-09-18 10:40:00,52.97,53.0,52.93,52.98,19899.0,44.151,44.176,44.1176,44.1593,19899.0
2020-09-18 10:45:00,52.99,52.99,52.91,52.96,20440.0,44.1676,44.1676,44.101,44.1426,20440.0
2020-09-18 10:50:00,52.96,52.98,52.86,52.86,31343.0,44.1426,44.1593,44.0593,44.0593,31343.0
2020-09-18 10:55:00,52.86,52.93,52.84,52.91,22242.0,44.0593,44.1176,44.0426,44.101,22242.0
2020-09-18 11:00:00,52.91,52.96,52.86,52.89,23201.0,44.101,44.1426,44.0593,44.0843,23201.0
2020-09-18 11:05:00,52.9,52.98,52.84,52.96,21473.0,44.0926,44.1593,44.0426,44.1426,21473.0
2020-09-18 11:10:00,52.94,52.95,52.82,52.82,18117.0,44.126,44.1343,44.0259,44.0259,18117.0
2020-09-18 11:15:00,52.83,52.92,52.81,52.81,33724.0,44.0343,44.1093,44.0176,44.0176,33724.0
2020-09-18 11:20:00,52.81,52.92,52.81,52.92,20697.0,44.0176,44.1093,44.0176,44.1093,20697.0
2020-09-18 11:25:00,52.91,52.99,52.9,52.96,22001.0,44.101,44.1676,44.0926,44.1426,22001.0
2020-09-18 11:30:00,52.96,53.03,52.93,52.95,21939.0,44.1426,44.201,44.1176,44.1343,21939.0
2020-09-18 11:35:00,52.96,53.08,52.96,53.08,25769.0,44.1426,44.2426,44.1426,44.2426,25769.0
2020-09-18 11:40:00,53.09,53.12,53.05,53.09,23312.0,44.251,44.276,44.2176,44.251,23312.0
2020-09-18 11:45:00,53.09,53.2,53.09,53.18,45176.0,44.251,44.3427,44.251,44.326,45176.0
2020-09-18 11:50:00,53.19,53.27,53.18,53.23,19175.0,44.3343,44.401,44.326,44.3677,19175.0
2020-09-18 11:55:00,53.24,53.24,53.15,53.16,15580.0,44.376,44.376,44.301,44.3093,15580.0
2020-09-18 12:00:00,53.16,53.22,53.14,53.15,19380.0,44.3093,44.3593,44.2927,44.301,19380.0
2020-09-18 12:05:00,53.14,53.25,53.14,53.24,15562.0,44.2927,44.3843,44.2927,44.376,15562.0
2020-09-18 12:10:00,53.23,53.29,53.23,53.27,19037.0,44.3677,44.4177,44.3677,44.401,19037.0
2020-09-18 12:15:00,53.26,53.36,53.25,53.33,23365.0,44.3927,44.476,44.3843,44.451,23365.0
2020-09-18 12:20:00,53.33,53.33,53.22,53.26,41729.0,44.451,44.451,44.3593,44.3927,41729.0
2020-09-18 12:25:00,53.26,53.3,53.25,53.27,15784.0,44.3927,44.426,44.3843,44.401,15784.0
2020-09-18 12:30:00,53.26,53.26,53.17,53.2,25818.0,44.3927,44.3927,44.3177,44.3427,25818.0
2020-09-18 12:35:00,53.21,53.22,53.15,53.16,19019.0,44.351,44.3593,44.301,44.3093,19019.0
2020-09-18 12:40:00,53.15,53.15,53.05,53.07,23982.0,44.301,44.301,44.2176,44.2343,23982.0
2020-09-18 12:45:00,53.06,53.06,52.99,52.99,26092.0,44.226,44.226,44.1676,44.1676,26092.0
2020-09-18 12:50:00,52.99,53.04,52.97,53.01,16744.0,44.1676,44.2093,44.151,44.1843,16744.0
2020-09-18 12:55:00,53.01,53.03,52.98,53.01,37253.0,44.1843,44.201,44.1593,44.1843,37253.0
2020-09-18 13:00:00,53.01,53.05,52.96,53.03,20013.0,44.1843,44.2176,44.1426,44.201,20013.0
2020-09-18 13:05:00,53.01,53.04,52.99,53.03,22845.0,44.1843,44.2093,44.1676,44.201,22845.0
2020-09-18 13:10:00,53.05,53.09,53.03,53.06,23343.0,44.2176,44.251,44.201,44.226,23343.0
2020-09-18 13:15:00,53.05,53.06,52.98,53.02,43054.0,44.2176,44.226,44.1593,44.1926,43054.0
2020-09-18 13:20:00,53.0,53.04,52.99,53.01,35075.0,44.176,44.2093,44.1676,44.1843,35075.0
2020-09-18 13:25:00,53.01,53.04,52.98,53.0,51093.0,44.1843,44.2093,44.1593,44.176,51093.0
2020-09-18 13:30:00,53.0,53.0,52.76,52.94,77236.0,44.176,44.176,43.9759,44.126,77236.0
2020-09-18 13:35:00,52.94,53.0,52.87,52.99,24557.0,44.126,44.176,44.0676,44.1676,24557.0
2020-09-18 13:40:00,53.0,53.04,52.92,52.96,41694.0,44.176,44.2093,44.1093,44.1426,41694.0
2020-09-18 13:45:00,52.95,53.0,52.92,52.98,21587.0,44.1343,44.176,44.1093,44.1593,21587.0
2020-09-18 13:50:00,52.97,52.99,52.91,52.97,20304.0,44.151,44.1676,44.101,44.151,20304.0
2020-09-18 13:55:00,52.98,53.03,52.98,53.01,18422.0,44.1593,44.201,44.1593,44.1843,18422.0
2020-09-18 14:00:00,53.0,53.01,52.86,52.86,25206.0,44.176,44.1843,44.0593,44.0593,25206.0
2020-09-18 14:05:00,52.87,52.92,52.87,52.89,23368.0,44.0676,44.1093,44.0676,44.0843,23368.0
2020-09-18 14:10:00,52.88,52.92,52.86,52.9,21890.0,44.0759,44.1093,44.0593,44.0926,21890.0
2020-09-18 14:15:00,52.91,52.91,52.76,52.77,24068.0,44.101,44.101,43.9759,43.9843,24068.0
2020-09-18 14:20:00,52.78,52.92,52.78,52.88,32339.0,43.9926,44.1093,43.9926,44.0759,32339.0
2020-09-18 14:25:00,52.88,52.92,52.85,52.88,21939.0,44.0759,44.1093,44.0509,44.0759,21939.0
2020-09-18 14:30:00,52.88,52.91,52.82,52.89,19825.0,44.0759,44.101,44.0259,44.0843,19825.0
2020-09-18 14:35:00,52.88,52.91,52.83,52.84,18530.0,44.0759,44.101,44.0343,44.0426,18530.0
2020-09-18 14:40:00,52.84,52.87,52.77,52.78,27866.0,44.0426,44.0676,43.9843,43.9926,27866.0
2020-09-18 14:45:00,52.78,52.84,52.78,52.81,27672.0,43.9926,44.0426,43.9926,44.0176,27672.0
2020-09-18 14:50:00,52.82,52.82,52.74,52.76,34133.0,44.0259,44.0259,43.9593,43.9759,34133.0
2020-09-18 14:55:00,52.75,52.77,52.71,52.77,24540.0,43.9676,43.9843,43.9342,43.9843,24540.0
2020-09-18 15:00:00,52.77,52.84,52.76,52.84,22335.0,43.9843,44.0426,43.9759,44.0426,22335.0
2020-09-18 15:05:00,52.83,52.83,52.77,52.82,29570.0,44.0343,44.0343,43.9843,44.0259,29570.0
2020-09-18 15:10:00,52.82,52.89,52.81,52.89,26475.0,44.0259,44.0843,44.0176,44.0843,26475.0
2020-09-18 15:15:00,52.89,52.92,52.86,52.9,30973.0,44.0843,44.1093,44.0593,44.0926,30973.0
2020-09-18 15:20:00,52.9,52.96,52.85,52.95,27116.0,44.0926,44.1426,44.0509,44.1343,27116.0
2020-09-18 15:25:00,52.96,53.06,52.95,53.05,39328.0,44.1426,44.226,44.1343,44.2176,39328.0
2020-09-18 15:30:00,53.05,53.13,52.97,53.05,51467.0,44.2176,44.2843,44.151,44.2176,51467.0
2020-09-18 15:35:00,53.05,53.05,52.95,52.98,48243.0,44.2176,44.2176,44.1343,44.1593,48243.0
2020-09-18 15:40:00,52.99,53.09,52.98,53.03,42699.0,44.1676,44.251,44.1593,44.201,42699.0
2020-09-18 15:45:00,53.04,53.11,53.01,53.02,76199.0,44.2093,44.2677,44.1843,44.1926,76199.0
2020-09-18 15:50:00,53.04,53.08,52.92,52.96,117447.0,44.2093,44.2426,44.1093,44.1426,117447.0
2020-09-18 15:55:00,52.96,52.96,52.81,52.82,342362.0,44.1426,44.1426,44.0176,44.0259,342362.0
2020-09-21 09:30:00,52.72,53.07,52.72,52.74,123064.0,43.9426,44.2343,43.9426,43.9593,123064.0
2020-09-21 09:35:00,52.79,52.83,52.59,52.76,30302.0,44.0009,44.0343,43.8342,43.9759,30302.0
2020-09-21 09:40:00,52.73,52.75,52.59,52.65,46320.0,43.9509,43.9676,43.8342,43.8842,46320.0
2020-09-21 09:45:00,52.65,52.73,52.57,52.6,53506.0,43.8842,43.9509,43.8176,43.8426,53506.0
2020-09-21 09:50:00,52.59,52.71,52.53,52.57,33184.0,43.8342,43.9342,43.7842,43.8176,33184.0
2020-09-21 09:55:00,52.57,52.87,52.53,52.81,33350.0,43.8176,44.0676,43.7842,44.0176,33350.0
2020-09-21 10:00:00,52.79,52.85,52.64,52.68,31815.0,44.0009,44.0509,43.8759,43.9092,31815.0
2020-09-21 10:05:00,52.69,52.81,52.61,52.72,180593.0,43.9176,44.0176,43.8509,43.9426,180593.0
2020-09-21 10:10:00,52.71,52.71,52.42,52.51,69126.0,43.9342,43.9342,43.6925,43.7675,69126.0
2020-09-21 10:15:00,52.52,52.52,52.22,52.28,63520.0,43.7759,43.7759,43.5258,43.5758,63520.0
2020-09-21 10:20:00,52.29,52.46,52.2,52.44,40648.0,43.5842,43.7259,43.5092,43.7092,40648.0
2020-09-21 10:25:00,52.43,52.64,52.35,52.62,47451.0,43.7009,43.8759,43.6342,43.8592,47451.0
2020-09-21 10:30:00,52.63,52.73,52.58,52.66,36647.0,43.8676,43.9509,43.8259,43.8926,36647.0
2020-09-21 10:35:00,52.66,52.87,52.62,52.87,33264.0,43.8926,44.0676,43.8592,44.0676,33264.0
2020-09-21 10:40:00,52.87,52.91,52.78,52.85,55196.0,44.0676,44.101,43.9926,44.0509,55196.0
2020-09-21 10:45:00,52.85,52.94,52.8,52.88,35839.0,44.0509,44.126,44.0093,44.0759,35839.0
2020-09-21 10:50:00,52.87,52.99,52.84,52.97,42631.0,44.0676,44.1676,44.0426,44.151,42631.0
2020-09-21 10:55:00,52.97,53.04,52.95,52.96,37180.0,44.151,44.2093,44.1343,44.1426,37180.0
2020-09-21 11:00:00,52.93,53.03,52.91,52.99,37335.0,44.1176,44.201,44.101,44.1676,37335.0
2020-09-21 11:05:00,53.0,53.11,52.99,53.1,25486.0,44.176,44.2677,44.1676,44.2593,25486.0
2020-09-21 11:10:00,53.11,53.15,53.0,53.03,16164.0,44.2677,44.301,44.176,44.201,16164.0
2020-09-21 11:15:00,53.03,53.04,52.88,52.95,69478.0,44.201,44.2093,44.0759,44.1343,69478.0
2020-09-21 11:20:00,52.95,52.96,52.83,52.85,45218.0,44.1343,44.1426,44.0343,44.0509,45218.0
2020-09-21 11:25:00,52.85,52.91,52.82,52.87,50955.0,44.0509,44.101,44.0259,44.0676,50955.0
2020-09-21 11:30:00,52.87,52.95,52.76,52.84,84025.0,44.0676,44.1343,43.9759,44.0426,84025.0
2020-09-21 11:35:00,52.84,52.88,52.65,52.69,44977.0,44.0426,44.0759,43.8842,43.9176,44977.0
2020-09-21 11:40:00,52.69,52.82,52.61,52.62,41980.0,43.9176,44.0259,43.8509,43.8592,41980.0
2020-09-21 11:45:00,52.63,52.76,52.61,52.73,27063.0,43.8676,43.9759,43.8509,43.9509,27063.0
2020-09-21 11:50:00,52.74,52.79,52.72,52.75,72860.0,43.9593,44.0009,43.9426,43.9676,72860.0
2020-09-21 11:55:00,52.75,52.78,52.63,52.66,29066.0,43.9676,43.9926,43.8676,43.8926,29066.0
2020-09-21 12:00:00,52.66,52.77,52.63,52.75,13924.0,43.8926,43.9843,43.8676,43.9676,13924.0
2020-09-21 12:05:00,52.73,52.77,52.63,52.63,32489.0,43.9509,43.9843,43.8676,43.8676,32489.0
2020-09-21 12:10:00,52.62,52.63,52.58,52.62,16722.0,43.8592,43.8676,43.8259,43.8592,16722.0
2020-09-21 12:15:00,52.6,52.61,52.55,52.58,16589.0,43.8426,43.8509,43.8009,43.8259,16589.0
2020-09-21 12:20:00,52.6,52.68,52.56,52.66,13169.0,43.8426,43.9092,43.8092,43.8926,13169.0
2020-09-21 12:25:00,52.66,52.71,52.6,52.62,10497.0,43.8926,43.9342,43.8426,43.8592,10497.0
2020-09-21 12:30:00,52.61,52.61,52.48,52.53,50801.0,43.8509,43.8509,43.7425,43.7842,50801.0
2020-09-21 12:35:00,52.54,52.59,52.52,52.55,13407.0,43.7926,43.8342,43.7759,43.8009,13407.0
2020-09-21 12:40:00,52.53,52.63,52.51,52.55,28018.0,43.7842,43.8676,43.7675,43.8009,28018.0
2020-09-21 12:45:00,52.54,52.56,52.43,52.48,25958.0,43.7926,43.8092,43.7009,43.7425,25958.0
2020-09-21 12:50:00,52.46,52.47,52.38,52.42,21697.0,43.7259,43.7342,43.6592,43.6925,21697.0
2020-09-21 12:55:00,52.42,52.46,52.38,52.45,18772.0,43.6925,43.7259,43.6592,43.7175,18772.0
2020-09-21 13:00:00,52.45,52.47,52.38,52.45,17271.0,43.7175,43.7342,43.6592,43.7175,17271.0
2020-09-21 13:05:00,52.45,52.51,52.41,52.5,12279.0,43.7175,43.7675,43.6842,43.7592,12279.0
2020-09-21 13:10:00,52.5,52.55,52.46,52.54,16637.0,43.7592,43.8009,43.7259,43.7926,16637.0
2020-09-21 13:15:00,52.55,52.55,52.45,52.46,19477.0,43.8009,43.8009,43.7175,43.7259,19477.0
2020-09-21 13:20:00,52.45,52.54,52.45,52.53,17547.0,43.7175,43.7926,43.7175,43.7842,17547.0
2020-09-21 13:25:00,52.54,52.56,52.51,52.55,13893.0,43.7926,43.8092,43.7675,43.8009,13893.0
2020-09-21 13:30:00,52.55,52.59,52.51,52.58,22650.0,43.8009,43.8342,43.7675,43.8259,22650.0
2020-09-21 13:35:00,52.57,52.6,52.54,52.55,17008.0,43.8176,43.8426,43.7926,43.8009,17008.0
2020-09-21 13:40:00,52.56,52.6,52.54,52.55,24526.0,43.8092,43.8426,43.7926,43.8009,24526.0
2020-09-21 13:45:00,52.55,52.64,52.55,52.6,23089.0,43.8009,43.8759,43.8009,43.8426,23089.0
2020-09-21 13:50:00,52.6,52.68,52.59,52.65,16992.0,43.8426,43.9092,43.8342,43.8842,16992.0
2020-09-21 13:55:00,52.65,52.7,52.6,52.68,25867.0,43.8842,43.9259,43.8426,43.9092,25867.0
2020-09-21 14:00:00,52.67,52.68,52.58,52.62,20371.0,43.9009,43.9092,43.8259,43.8592,20371.0
2020-09-21 14:05:00,52.62,52.62,52.54,52.56,18308.0,43.8592,43.8592,43.7926,43.8092,18308.0
2020-09-21 14:10:00,52.58,52.6,52.51,52.55,15064.0,43.8259,43.8426,43.7675,43.8009,15064.0
2020-09-21 14:15:00,52.56,52.6,52.46,52.5,20014.0,43.8092,43.8426,43.7259,43.7592,20014.0
2020-09-21 14:20:00,52.51,52.56,52.5,52.51,39186.0,43.7675,43.8092,43.7592,43.7675,39186.0
2020-09-21 14:25:00,52.5,52.54,52.47,52.48,16799.0,43.7592,43.7926,43.7342,43.7425,16799.0
2020-09-21 14:30:00,52.47,52.47,52.38,52.4,25102.0,43.7342,43.7342,43.6592,43.6759,25102.0
2020-09-21 14:35:00,52.4,52.41,52.35,52.37,28391.0,43.6759,43.6842,43.6342,43.6509,28391.0
2020-09-21 14:40:00,52.37,52.38,52.33,52.36,21802.0,43.6509,43.6592,43.6175,43.6425,21802.0
2020-09-21 14:45:00,52.36,52.39,52.33,52.37,19690.0,43.6425,43.6675,43.6175,43.6509,19690.0
2020-09-21 14:50:00,52.36,52.43,52.35,52.43,42976.0,43.6425,43.7009,43.6342,43.7009,42976.0
2020-09-21 14:55:00,52.44,52.56,52.44,52.51,23460.0,43.7092,43.8092,43.7092,43.7675,23460.0
2020-09-21 15:00:00,52.51,52.63,52.49,52.63,34419.0,43.7675,43.8676,43.7509,43.8676,34419.0
2020-09-21 15:05:00,52.63,52.72,52.62,52.7,23202.0,43.8676,43.9426,43.8592,43.9259,23202.0
2020-09-21 15:10:00,52.7,52.77,52.68,52.76,37109.0,43.9259,43.9843,43.9092,43.9759,37109.0
2020-09-21 15:15:00,52.77,52.79,52.69,52.77,42222.0,43.9843,44.0009,43.9176,43.9843,42222.0
2020-09-21 15:20:00,52.78,52.92,52.78,52.89,29747.0,43.9926,44.1093,43.9926,44.0843,29747.0
2020-09-21 15:25:00,52.88,52.91,52.83,52.88,35335.0,44.0759,44.101,44.0343,44.0759,35335.0
2020-09-21 15:30:00,52.89,52.91,52.82,52.87,47304.0,44.0843,44.101,44.0259,44.0676,47304.0
2020-09-21 15:35:00,52.86,52.97,52.85,52.91,57720.0,44.0593,44.151,44.0509,44.101,57720.0
2020-09-21 15:40:00,52.91,52.93,52.79,52.83,58990.0,44.101,44.1176,44.0009,44.0343,58990.0
2020-09-21 15:45:00,52.83,52.86,52.76,52.78,60248.0,44.0343,44.0593,43.9759,43.9926,60248.0
2020-09-21 15:50:00,52.77,52.95,52.77,52.88,136361.0,43.9843,44.1343,43.9843,44.0759,136361.0
2020-09-21 15:55:00,52.88,53.04,52.87,53.03,275815.0,44.0759,44.2093,44.0676,44.201,275815.0
2020-09-22 09:30:00,52.94,52.99,52.78,52.84,99361.0,44.126,44.1676,43.9926,44.0426,99361.0
2020-09-22 09:35:00,52.85,53.1,52.81,53.04,39624.0,44.0509,44.2593,44.0176,44.2093,39624.0
2020-09-22 09:40:00,53.05,53.27,53.05,53.23,45607.0,44.2176,44.401,44.2176,44.3677,45607.0
2020-09-22 09:45:00,53.24,53.27,53.1,53.1,22492.0,44.376,44.401,44.2593,44.2593,22492.0
2020-09-22 09:50:00,53.09,53.09,53.0,53.02,29130.0,44.251,44.251,44.176,44.1926,29130.0
2020-09-22 09:55:00,53.03,53.08,52.87,52.87,33193.0,44.201,44.2426,44.0676,44.0676,33193.0
2020-09-22 10:00:00,52.87,53.09,52.86,53.08,31952.0,44.0676,44.251,44.0593,44.2426,31952.0
2020-09-22 10:05:00,53.09,53.3,53.08,53.23,47178.0,44.251,44.426,44.2426,44.3677,47178.0
2020-09-22 10:10:00,53.22,53.22,53.12,53.13,17493.0,44.3593,44.3593,44.276,44.2843,17493.0
2020-09-22 10:15:00,53.12,53.32,53.12,53.3,14964.0,44.276,44.4427,44.276,44.426,14964.0
2020-09-22 10:20:00,53.3,53.39,53.28,53.38,26460.0,44.426,44.501,44.4093,44.4927,26460.0
2020-09-22 10:25:00,53.39,53.39,53.26,53.38,33672.0,44.501,44.501,44.3927,44.4927,33672.0
2020-09-22 10:30:00,53.38,53.38,53.26,53.27,14829.0,44.4927,44.4927,44.3927,44.401,14829.0
2020-09-22 10:35:00,53.27,53.31,53.24,53.27,17001.0,44.401,44.4344,44.376,44.401,17001.0
2020-09-22 10:40:00,53.26,53.32,53.21,53.23,14863.0,44.3927,44.4427,44.351,44.3677,14863.0
2020-09-22 10:45:00,53.22,53.22,53.09,53.1,17703.0,44.3593,44.3593,44.251,44.2593,17703.0
2020-09-22 10:50:00,53.1,53.11,53.03,53.09,19861.0,44.2593,44.2677,44.201,44.251,19861.0
2020-09-22 10:55:00,53.1,53.18,52.92,52.93,35626.0,44.2593,44.326,44.1093,44.1176,35626.0
2020-09-22 11:00:00,52.93,52.99,52.87,52.87,42228.0,44.1176,44.1676,44.0676,44.0676,42228.0
2020-09-22 11:05:00,52.86,52.91,52.79,52.83,17255.0,44.0593,44.101,44.0009,44.0343,17255.0
2020-09-22 11:10:00,52.84,52.85,52.76,52.77,10564.0,44.0426,44.0509,43.9759,43.9843,10564.0
2020-09-22 11:15:00,52.76,52.77,52.71,52.72,16570.0,43.9759,43.9843,43.9342,43.9426,16570.0
2020-09-22 11:20:00,52.71,52.86,52.7,52.84,18843.0,43.9342,44.0593,43.9259,44.0426,18843.0
2020-09-22 11:25:00,52.84,52.89,52.84,52.85,6652.0,44.0426,44.0843,44.0426,44.0509,6652.0
2020-09-22 11:30:00,52.87,52.89,52.74,52.74,9687.0,44.0676,44.0843,43.9593,43.9593,9687.0
2020-09-22 11:35:00,52.73,52.79,52.7,52.79,42249.0,43.9509,44.0009,43.9259,44.0009,42249.0
2020-09-22 11:40:00,52.78,52.91,52.78,52.89,15750.0,43.9926,44.101,43.9926,44.0843,15750.0
2020-09-22 11:45:00,52.89,52.89,52.86,52.87,8309.0,44.0843,44.0843,44.0593,44.0676,8309.0
2020-09-22 11:50:00,52.87,52.89,52.85,52.86,4657.0,44.0676,44.0843,44.0509,44.0593,4657.0
2020-09-22 11:55:00,52.86,52.95,52.83,52.95,53998.0,44.0593,44.1343,44.0343,44.1343,53998.0
2020-09-22 12:00:00,52.95,53.0,52.92,52.99,10391.0,44.1343,44.176,44.1093,44.1676,10391.0
2020-09-22 12:05:00,53.0,53.0,52.94,52.99,27418.0,44.176,44.176,44.126,44.1676,27418.0
2020-09-22 12:10:00,52.99,53.18,52.96,53.18,52087.0,44.1676,44.326,44.1426,44.326,52087.0
2020-09-22 12:15:00,53.17,53.23,53.12,53.15,24056.0,44.3177,44.3677,44.276,44.301,24056.0
2020-09-22 12:20:00,53.17,53.26,53.14,53.24,18601.0,44.3177,44.3927,44.2927,44.376,18601.0
2020-09-22 12:25:00,53.23,53.24,53.19,53.21,8031.0,44.3677,44.376,44.3343,44.351,8031.0
2020-09-22 12:30:00,53.21,53.26,53.2,53.23,11742.0,44.351,44.3927,44.3427,44.3677,11742.0
2020-09-22 12:35:00,53.24,53.29,53.22,53.29,15755.0,44.376,44.4177,44.3593,44.4177,15755.0
2020-09-22 12:40:00,53.29,53.3,53.25,53.29,6148.0,44.4177,44.426,44.3843,44.4177,6148.0
2020-09-22 12:45:00,53.3,53.33,53.28,53.29,8027.0,44.426,44.451,44.4093,44.4177,8027.0
2020-09-22 12:50:00,53.29,53.3,53.22,53.23,21847.0,44.4177,44.426,44.3593,44.3677,21847.0
2020-09-22 12:55:00,53.23,53.25,53.16,53.23,18737.0,44.3677,44.3843,44.3093,44.3677,18737.0
2020-09-22 13:00:00,53.24,53.27,53.22,53.24,15944.0,44.376,44.401,44.3593,44.376,15944.0
2020-09-22 13:05:00,53.24,53.27,53.22,53.25,14756.0,44.376,44.401,44.3593,44.3843,14756.0
2020-09-22 13:10:00,53.23,53.3,53.23,53.3,8971.0,44.3677,44.426,44.3677,44.426,8971.0
2020-09-22 13:15:00,53.29,53.3,53.25,53.26,7075.0,44.4177,44.426,44.3843,44.3927,7075.0
2020-09-22 13:20:00,53.26,53.38,53.26,53.37,12849.0,44.3927,44.4927,44.3927,44.4844,12849.0
2020-09-22 13:25:00,53.38,53.44,53.35,53.42,23287.0,44.4927,44.5427,44.4677,44.526,23287.0
2020-09-22 13:30:00,53.39,53.48,53.39,53.46,10957.0,44.501,44.5761,44.501,44.5594,10957.0
2020-09-22 13:35:00,53.46,53.48,53.43,53.48,20243.0,44.5594,44.5761,44.5344,44.5761,20243.0
2020-09-22 13:40:00,53.48,53.5,53.45,53.47,22849.0,44.5761,44.5927,44.551,44.5677,22849.0
2020-09-22 13:45:00,53.48,53.56,53.47,53.55,17160.0,44.5761,44.6427,44.5677,44.6344,17160.0
2020-09-22 13:50:00,53.55,53.56,53.51,53.54,13134.0,44.6344,44.6427,44.6011,44.6261,13134.0
2020-09-22 13:55:00,53.54,53.57,53.52,53.57,13001.0,44.6261,44.6511,44.6094,44.6511,13001.0
2020-09-22 14:00:00,53.57,53.67,53.57,53.65,17416.0,44.6511,44.7344,44.6511,44.7177,17416.0
2020-09-22 14:05:00,53.64,53.64,53.61,53.62,10463.0,44.7094,44.7094,44.6844,44.6927,10463.0
2020-09-22 14:10:00,53.61,53.61,53.52,53.55,17344.0,44.6844,44.6844,44.6094,44.6344,17344.0
2020-09-22 14:15:00,53.55,53.62,53.53,53.62,14973.0,44.6344,44.6927,44.6177,44.6927,14973.0
2020-09-22 14:20:00,53.62,53.62,53.51,53.52,24272.0,44.6927,44.6927,44.6011,44.6094,24272.0
2020-09-22 14:25:00,53.53,53.54,53.49,53.5,12611.0,44.6177,44.6261,44.5844,44.5927,12611.0
2020-09-22 14:30:00,53.5,53.52,53.45,53.49,52631.0,44.5927,44.6094,44.551,44.5844,52631.0
2020-09-22 14:35:00,53.48,53.52,53.47,53.51,12847.0,44.5761,44.6094,44.5677,44.6011,12847.0
2020-09-22 14:40:00,53.5,53.53,53.48,53.49,17291.0,44.5927,44.6177,44.5761,44.5844,17291.0
2020-09-22 14:45:00,53.48,53.52,53.47,53.47,13839.0,44.5761,44.6094,44.5677,44.5677,13839.0
2020-09-22 14:50:00,53.47,53.5,53.44,53.5,72972.0,44.5677,44.5927,44.5427,44.5927,72972.0
2020-09-22 14:55:00,53.5,53.51,53.41,53.44,39305.0,44.5927,44.6011,44.5177,44.5427,39305.0
2020-09-22 15:00:00,53.44,53.45,53.39,53.42,52520.0,44.5427,44.551,44.501,44.526,52520.0
2020-09-22 15:05:00,53.43,53.48,53.38,53.39,27648.0,44.5344,44.5761,44.4927,44.501,27648.0
2020-09-22 15:10:00,53.39,53.4,53.31,53.31,12689.0,44.501,44.5094,44.4344,44.4344,12689.0
2020-09-22 15:15:00,53.3,53.33,53.26,53.28,25497.0,44.426,44.451,44.3927,44.4093,25497.0
2020-09-22 15:20:00,53.28,53.31,53.23,53.25,28884.0,44.4093,44.4344,44.3677,44.3843,28884.0
2020-09-22 15:25:00,53.25,53.35,53.25,53.29,22034.0,44.3843,44.4677,44.3843,44.4177,22034.0
2020-09-22 15:30:00,53.29,53.3,53.16,53.16,44252.0,44.4177,44.426,44.3093,44.3093,44252.0
2020-09-22 15:35:00,53.17,53.18,53.12,53.17,32499.0,44.3177,44.326,44.276,44.3177,32499.0
2020-09-22 15:40:00,53.17,53.22,53.1,53.14,50959.0,44.3177,44.3593,44.2593,44.2927,50959.0
2020-09-22 15:45:00,53.15,53.24,53.14,53.23,52822.0,44.301,44.376,44.2927,44.3677,52822.0
2020-09-22 15:50:00,53.23,53.23,53.08,53.14,88753.0,44.3677,44.3677,44.2426,44.2927,88753.0
2020-09-22 15:55:00,53.14,53.18,53.07,53.13,174774.0,44.2927,44.326,44.2343,44.2843,174774.0
2020-09-23 09:30:00,53.3,53.3,53.0,53.1,67561.0,44.426,44.426,44.176,44.2593,67561.0
2020-09-23 09:35:00,53.07,53.27,53.07,53.11,25421.0,44.2343,44.401,44.2343,44.2677,25421.0
2020-09-23 09:40:00,53.13,53.2,52.94,53.0,20388.0,44.2843,44.3427,44.126,44.176,20388.0
2020-09-23 09:45:00,53.0,53.19,52.97,53.17,19400.0,44.176,44.3343,44.151,44.3177,19400.0
2020-09-23 09:50:00,53.16,53.16,53.0,53.06,16606.0,44.3093,44.3093,44.176,44.226,16606.0
2020-09-23 09:55:00,53.06,53.07,52.98,53.03,13307.0,44.226,44.2343,44.1593,44.201,13307.0
2020-09-23 10:00:00,53.04,53.18,53.01,53.17,16870.0,44.2093,44.326,44.1843,44.3177,16870.0
2020-09-23 10:05:00,53.15,53.24,53.08,53.23,21751.0,44.301,44.376,44.2426,44.3677,21751.0
2020-09-23 10:10:00,53.22,53.24,53.14,53.2,12255.0,44.3593,44.376,44.2927,44.3427,12255.0
2020-09-23 10:15:00,53.2,53.22,53.15,53.22,13033.0,44.3427,44.3593,44.301,44.3593,13033.0
2020-09-23 10:20:00,53.21,53.22,53.11,53.12,10163.0,44.351,44.3593,44.2677,44.276,10163.0
2020-09-23 10:25:00,53.12,53.15,53.08,53.12,10630.0,44.276,44.301,44.2426,44.276,10630.0
2020-09-23 10:30:00,53.12,53.13,53.01,53.05,14984.0,44.276,44.2843,44.1843,44.2176,14984.0
2020-09-23 10:35:00,53.05,53.07,52.98,53.07,15639.0,44.2176,44.2343,44.1593,44.2343,15639.0
2020-09-23 10:40:00,53.06,53.09,53.03,53.08,8589.0,44.226,44.251,44.201,44.2426,8589.0
2020-09-23 10:45:00,53.08,53.12,53.05,53.1,11604.0,44.2426,44.276,44.2176,44.2593,11604.0
2020-09-23 10:50:00,53.11,53.19,53.1,53.12,11105.0,44.2677,44.3343,44.2593,44.276,11105.0
2020-09-23 10:55:00,53.12,53.14,53.07,53.1,9587.0,44.276,44.2927,44.2343,44.2593,9587.0
2020-09-23 11:00:00,53.11,53.12,53.05,53.11,13929.0,44.2677,44.276,44.2176,44.2677,13929.0
2020-09-23 11:05:00,53.11,53.18,53.11,53.14,25318.0,44.2677,44.326,44.2677,44.2927,25318.0
2020-09-23 11:10:00,53.14,53.2,53.13,53.16,11059.0,44.2927,44.3427,44.2843,44.3093,11059.0
2020-09-23 11:15:00,53.16,53.18,53.05,53.13,13836.0,44.3093,44.326,44.2176,44.2843,13836.0
2020-09-23 11:20:00,53.13,53.15,53.04,53.05,19188.0,44.2843,44.301,44.2093,44.2176,19188.0
2020-09-23 11:25:00,53.04,53.05,52.92,52.95,15697.0,44.2093,44.2176,44.1093,44.1343,15697.0
2020-09-23 11:30:00,52.96,52.99,52.9,52.99,13407.0,44.1426,44.1676,44.0926,44.1676,13407.0
2020-09-23 11:35:00,52.98,53.1,52.98,53.06,13151.0,44.1593,44.2593,44.1593,44.226,13151.0
2020-09-23 11:40:00,53.07,53.1,53.04,53.09,5262.0,44.2343,44.2593,44.2093,44.251,5262.0
2020-09-23 11:45:00,53.09,53.09,52.98,52.99,8525.0,44.251,44.251,44.1593,44.1676,8525.0
2020-09-23 11:50:00,52.99,52.99,52.91,52.92,14404.0,44.1676,44.1676,44.101,44.1093,14404.0
2020-09-23 11:55:00,52.92,53.0,52.91,52.98,9725.0,44.1093,44.176,44.101,44.1593,9725.0
2020-09-23 12:00:00,52.96,53.0,52.93,52.94,13214.0,44.1426,44.176,44.1176,44.126,13214.0
2020-09-23 12:05:00,52.95,52.95,52.9,52.91,21295.0,44.1343,44.1343,44.0926,44.101,21295.0
2020-09-23 12:10:00,52.92,53.0,52.92,52.97,15456.0,44.1093,44.176,44.1093,44.151,15456.0
2020-09-23 12:15:00,52.96,53.03,52.94,53.0,14904.0,44.1426,44.201,44.126,44.176,14904.0
2020-09-23 12:20:00,53.0,53.01,52.93,52.99,12806.0,44.176,44.1843,44.1176,44.1676,12806.0
2020-09-23 12:25:00,53.0,53.06,53.0,53.05,9341.0,44.176,44.226,44.176,44.2176,9341.0
2020-09-23 12:30:00,53.04,53.13,53.03,53.13,23739.0,44.2093,44.2843,44.201,44.2843,23739.0
2020-09-23 12:35:00,53.13,53.19,53.12,53.19,15617.0,44.2843,44.3343,44.276,44.3343,15617.0
2020-09-23 12:40:00,53.19,53.22,53.14,53.15,13969.0,44.3343,44.3593,44.2927,44.301,13969.0
2020-09-23 12:45:00,53.15,53.19,53.14,53.19,8673.0,44.301,44.3343,44.2927,44.3343,8673.0
2020-09-23 12:50:00,53.18,53.21,53.17,53.19,18165.0,44.326,44.351,44.3177,44.3343,18165.0
2020-09-23 12:55:00,53.18,53.22,53.13,53.16,24070.0,44.326,44.3593,44.2843,44.3093,24070.0
2020-09-23 13:00:00,53.17,53.26,53.16,53.19,14439.0,44.3177,44.3927,44.3093,44.3343,14439.0
2020-09-23 13:05:00,53.19,53.21,53.12,53.12,8302.0,44.3343,44.351,44.276,44.276,8302.0
2020-09-23 13:10:00,53.12,53.15,53.09,53.15,71636.0,44.276,44.301,44.251,44.301,71636.0
2020-09-23 13:15:00,53.15,53.19,53.14,53.19,17768.0,44.301,44.3343,44.2927,44.3343,17768.0
2020-09-23 13:20:00,53.19,53.21,53.16,53.2,13727.0,44.3343,44.351,44.3093,44.3427,13727.0
2020-09-23 13:25:00,53.21,53.24,53.19,53.19,17339.0,44.351,44.376,44.3343,44.3343,17339.0
2020-09-23 13:30:00,53.18,53.21,53.16,53.19,13052.0,44.326,44.351,44.3093,44.3343,13052.0
2020-09-23 13:35:00,53.17,53.21,53.14,53.18,11544.0,44.3177,44.351,44.2927,44.326,11544.0
2020-09-23 13:40:00,53.17,53.17,53.1,53.1,12533.0,44.3177,44.3177,44.2593,44.2593,12533.0
2020-09-23 13:45:00,53.1,53.1,53.07,53.1,11300.0,44.2593,44.2593,44.2343,44.2593,11300.0
2020-09-23 13:50:00,53.11,53.11,53.04,53.05,15862.0,44.2677,44.2677,44.2093,44.2176,15862.0
2020-09-23 13:55:00,53.07,53.1,53.03,53.07,13557.0,44.2343,44.2593,44.201,44.2343,13557.0
2020-09-23 14:00:00,53.06,53.06,52.99,53.01,12054.0,44.226,44.226,44.1676,44.1843,12054.0
2020-09-23 14:05:00,53.02,53.06,53.02,53.02,19067.0,44.1926,44.226,44.1926,44.1926,19067.0
2020-09-23 14:10:00,53.01,53.03,52.97,53.03,11117.0,44.1843,44.201,44.151,44.201,11117.0
2020-09-23 14:15:00,53.03,53.03,52.75,52.78,35261.0,44.201,44.201,43.9676,43.9926,35261.0
2020-09-23 14:20:00,52.76,52.81,52.7,52.71,26424.0,43.9759,44.0176,43.9259,43.9342,26424.0
2020-09-23 14:25:00,52.7,52.78,52.67,52.72,26577.0,43.9259,43.9926,43.9009,43.9426,26577.0
2020-09-23 14:30:00,52.71,52.79,52.71,52.78,20786.0,43.9342,44.0009,43.9342,43.9926,20786.0
2020-09-23 14:35:00,52.76,52.79,52.69,52.73,30655.0,43.9759,44.0009,43.9176,43.9509,30655.0
2020-09-23 14:40:00,52.72,52.75,52.66,52.69,22983.0,43.9426,43.9676,43.8926,43.9176,22983.0
2020-09-23 14:45:00,52.7,52.72,52.61,52.71,30455.0,43.9259,43.9426,43.8509,43.9342,30455.0
2020-09-23 14:50:00,52.7,52.81,52.7,52.72,23694.0,43.9259,44.0176,43.9259,43.9426,23694.0
2020-09-23 14:55:00,52.72,52.72,52.66,52.69,17463.0,43.9426,43.9426,43.8926,43.9176,17463.0
2020-09-23 15:00:00,52.69,52.77,52.64,52.65,45748.0,43.9176,43.9843,43.8759,43.8842,45748.0
2020-09-23 15:05:00,52.66,52.69,52.6,52.68,18823.0,43.8926,43.9176,43.8426,43.9092,18823.0
2020-09-23 15:10:00,52.66,52.76,52.65,52.74,34478.0,43.8926,43.9759,43.8842,43.9593,34478.0
2020-09-23 15:15:00,52.73,52.73,52.6,52.66,47910.0,43.9509,43.9509,43.8426,43.8926,47910.0
2020-09-23 15:20:00,52.66,52.68,52.58,52.61,39925.0,43.8926,43.9092,43.8259,43.8509,39925.0
2020-09-23 15:25:00,52.61,52.72,52.59,52.72,28401.0,43.8509,43.9426,43.8342,43.9426,28401.0
2020-09-23 15:30:00,52.7,52.72,52.61,52.63,41947.0,43.9259,43.9426,43.8509,43.8676,41947.0
2020-09-23 15:35:00,52.64,52.65,52.57,52.62,36348.0,43.8759,43.8842,43.8176,43.8592,36348.0
2020-09-23 15:40:00,52.63,52.66,52.57,52.62,33864.0,43.8676,43.8926,43.8176,43.8592,33864.0
2020-09-23 15:45:00,52.62,52.64,52.48,52.57,65278.0,43.8592,43.8759,43.7425,43.8176,65278.0
2020-09-23 15:50:00,52.55,52.64,52.53,52.6,85375.0,43.8009,43.8759,43.7842,43.8426,85375.0
2020-09-23 15:55:00,52.61,52.64,52.48,52.53,230881.0,43.8509,43.8759,43.7425,43.7842,230881.0
2020-09-24 09:30:00,52.53,52.63,52.18,52.23,63887.0,43.7842,43.8676,43.4925,43.5342,63887.0
2020-09-24 09:35:00,52.21,52.29,52.09,52.14,30958.0,43.5175,43.5842,43.4175,43.4591,30958.0
2020-09-24 09:40:00,52.13,52.19,52.06,52.12,33002.0,43.4508,43.5008,43.3925,43.4425,33002.0
2020-09-24 09:45:00,52.09,52.29,52.08,52.25,48289.0,43.4175,43.5842,43.4091,43.5508,48289.0
2020-09-24 09:50:00,52.27,52.28,52.17,52.27,21490.0,43.5675,43.5758,43.4842,43.5675,21490.0
2020-09-24 09:55:00,52.25,52.29,52.22,52.24,24283.0,43.5508,43.5842,43.5258,43.5425,24283.0
2020-09-24 10:00:00,52.23,52.34,52.22,52.27,35196.0,43.5342,43.6259,43.5258,43.5675,35196.0
2020-09-24 10:05:00,52.27,52.46,52.27,52.43,31814.0,43.5675,43.7259,43.5675,43.7009,31814.0
2020-09-24 10:10:00,52.44,52.51,52.42,52.51,20000.0,43.7092,43.7675,43.6925,43.7675,20000.0
2020-09-24 10:15:00,52.51,52.55,52.42,52.44,22585.0,43.7675,43.8009,43.6925,43.7092,22585.0
2020-09-24 10:20:00,52.43,52.51,52.39,52.39,16531.0,43.7009,43.7675,43.6675,43.6675,16531.0
2020-09-24 10:25:00,52.39,52.39,52.24,52.24,20036.0,43.6675,43.6675,43.5425,43.5425,20036.0
2020-09-24 10:30:00,52.26,52.26,52.11,52.12,17580.0,43.5592,43.5592,43.4341,43.4425,17580.0
2020-09-24 10:35:00,52.13,52.13,52.03,52.03,26488.0,43.4508,43.4508,43.3675,43.3675,26488.0
2020-09-24 10:40:00,52.03,52.14,52.03,52.08,29170.0,43.3675,43.4591,43.3675,43.4091,29170.0
2020-09-24 10:45:00,52.09,52.21,52.09,52.14,35351.0,43.4175,43.5175,43.4175,43.4591,35351.0
2020-09-24 10:50:00,52.13,52.22,52.08,52.18,23445.0,43.4508,43.5258,43.4091,43.4925,23445.0
2020-09-24 10:55:00,52.18,52.24,52.1,52.22,23498.0,43.4925,43.5425,43.4258,43.5258,23498.0
2020-09-24 11:00:00,52.22,52.33,52.19,52.25,24918.0,43.5258,43.6175,43.5008,43.5508,24918.0
2020-09-24 11:05:00,52.25,52.27,52.18,52.25,23269.0,43.5508,43.5675,43.4925,43.5508,23269.0
2020-09-24 11:10:00,52.26,52.26,52.11,52.12,36111.0,43.5592,43.5592,43.4341,43.4425,36111.0
2020-09-24 11:15:00,52.13,52.14,52.04,52.06,20999.0,43.4508,43.4591,43.3758,43.3925,20999.0
2020-09-24 11:20:00,52.06,52.08,52.01,52.08,17860.0,43.3925,43.4091,43.3508,43.4091,17860.0
2020-09-24 11:25:00,52.08,52.15,52.06,52.06,24260.0,43.4091,43.4675,43.3925,43.3925,24260.0
2020-09-24 11:30:00,52.05,52.08,52.02,52.04,12448.0,43.3841,43.4091,43.3591,43.3758,12448.0
2020-09-24 11:35:00,52.02,52.14,52.01,52.14,14510.0,43.3591,43.4591,43.3508,43.4591,14510.0
2020-09-24 11:40:00,52.14,52.24,52.13,52.23,8910.0,43.4591,43.5425,43.4508,43.5342,8910.0
2020-09-24 11:45:00,52.24,52.27,52.19,52.21,16003.0,43.5425,43.5675,43.5008,43.5175,16003.0
2020-09-24 11:50:00,52.22,52.43,52.22,52.43,16916.0,43.5258,43.7009,43.5258,43.7009,16916.0
2020-09-24 11:55:00,52.42,52.51,52.37,52.5,18290.0,43.6925,43.7675,43.6509,43.7592,18290.0
2020-09-24 12:00:00,52.51,52.53,52.47,52.5,17016.0,43.7675,43.7842,43.7342,43.7592,17016.0
2020-09-24 12:05:00,52.52,52.63,52.51,52.62,25469.0,43.7759,43.8676,43.7675,43.8592,25469.0
2020-09-24 12:10:00,52.64,52.68,52.61,52.67,11903.0,43.8759,43.9092,43.8509,43.9009,11903.0
2020-09-24 12:15:00,52.66,52.74,52.66,52.74,18311.0,43.8926,43.9593,43.8926,43.9593,18311.0
2020-09-24 12:20:00,52.76,52.81,52.73,52.76,25463.0,43.9759,44.0176,43.9509,43.9759,25463.0
2020-09-24 12:25:00,52.8,52.85,52.8,52.83,16009.0,44.0093,44.0509,44.0093,44.0343,16009.0
2020-09-24 12:30:00,52.84,52.84,52.7,52.71,13110.0,44.0426,44.0426,43.9259,43.9342,13110.0
2020-09-24 12:35:00,52.72,52.72,52.61,52.64,21185.0,43.9426,43.9426,43.8509,43.8759,21185.0
2020-09-24 12:40:00,52.63,52.69,52.62,52.69,10920.0,43.8676,43.9176,43.8592,43.9176,10920.0
2020-09-24 12:45:00,52.7,52.7,52.66,52.7,9824.0,43.9259,43.9259,43.8926,43.9259,9824.0
2020-09-24 12:50:00,52.68,52.73,52.64,52.72,5943.0,43.9092,43.9509,43.8759,43.9426,5943.0
2020-09-24 12:55:00,52.72,52.88,52.71,52.85,13736.0,43.9426,44.0759,43.9342,44.0509,13736.0
2020-09-24 13:00:00,52.85,52.93,52.85,52.91,8346.0,44.0509,44.1176,44.0509,44.101,8346.0
2020-09-24 13:05:00,52.92,52.94,52.87,52.91,7126.0,44.1093,44.126,44.0676,44.101,7126.0
2020-09-24 13:10:00,52.9,53.05,52.86,53.03,23798.0,44.0926,44.2176,44.0593,44.201,23798.0
2020-09-24 13:15:00,53.06,53.15,53.06,53.09,18256.0,44.226,44.301,44.226,44.251,18256.0
2020-09-24 13:20:00,53.09,53.19,53.08,53.12,10007.0,44.251,44.3343,44.2426,44.276,10007.0
2020-09-24 13:25:00,53.09,53.11,53.06,53.06,5889.0,44.251,44.2677,44.226,44.226,5889.0
2020-09-24 13:30:00,53.06,53.18,53.05,53.18,13739.0,44.226,44.326,44.2176,44.326,13739.0
2020-09-24 13:35:00,53.17,53.17,53.03,53.07,12251.0,44.3177,44.3177,44.201,44.2343,12251.0
2020-09-24 13:40:00,53.05,53.09,53.01,53.05,20404.0,44.2176,44.251,44.1843,44.2176,20404.0
2020-09-24 13:45:00,53.06,53.07,53.0,53.01,12361.0,44.226,44.2343,44.176,44.1843,12361.0
2020-09-24 13:50:00,53.01,53.12,53.0,53.09,14518.0,44.1843,44.276,44.176,44.251,14518.0
2020-09-24 13:55:00,53.09,53.11,52.98,53.01,11777.0,44.251,44.2677,44.1593,44.1843,11777.0
2020-09-24 14:00:00,53.03,53.04,52.92,52.99,21305.0,44.201,44.2093,44.1093,44.1676,21305.0
2020-09-24 14:05:00,52.99,53.07,52.98,53.07,9542.0,44.1676,44.2343,44.1593,44.2343,9542.0
2020-09-24 14:10:00,53.06,53.06,52.99,53.02,14586.0,44.226,44.226,44.1676,44.1926,14586.0
2020-09-24 14:15:00,53.03,53.05,52.81,52.86,27247.0,44.201,44.2176,44.0176,44.0593,27247.0
2020-09-24 14:20:00,52.85,52.89,52.79,52.82,14140.0,44.0509,44.0843,44.0009,44.0259,14140.0
2020-09-24 14:25:00,52.82,52.95,52.8,52.87,14452.0,44.0259,44.1343,44.0093,44.0676,14452.0
2020-09-24 14:30:00,52.88,52.93,52.84,52.91,15966.0,44.0759,44.1176,44.0426,44.101,15966.0
2020-09-24 14:35:00,52.9,52.93,52.82,52.89,20534.0,44.0926,44.1176,44.0259,44.0843,20534.0
2020-09-24 14:40:00,52.9,52.98,52.86,52.92,56026.0,44.0926,44.1593,44.0593,44.1093,56026.0
2020-09-24 14:45:00,52.92,52.93,52.74,52.74,23530.0,44.1093,44.1176,43.9593,43.9593,23530.0
2020-09-24 14:50:00,52.74,52.78,52.7,52.77,35220.0,43.9593,43.9926,43.9259,43.9843,35220.0
2020-09-24 14:55:00,52.77,52.78,52.64,52.68,19924.0,43.9843,43.9926,43.8759,43.9092,19924.0
2020-09-24 15:00:00,52.69,52.73,52.62,52.63,24237.0,43.9176,43.9509,43.8592,43.8676,24237.0
2020-09-24 15:05:00,52.64,52.73,52.64,52.7,24522.0,43.8759,43.9509,43.8759,43.9259,24522.0
2020-09-24 15:10:00,52.68,52.8,52.66,52.8,23524.0,43.9092,44.0093,43.8926,44.0093,23524.0
2020-09-24 15:15:00,52.79,52.85,52.74,52.74,26050.0,44.0009,44.0509,43.9593,43.9593,26050.0
2020-09-24 15:20:00,52.75,52.75,52.61,52.66,52332.0,43.9676,43.9676,43.8509,43.8926,52332.0
2020-09-24 15:25:00,52.67,52.75,52.66,52.69,43865.0,43.9009,43.9676,43.8926,43.9176,43865.0
2020-09-24 15:30:00,52.68,52.76,52.66,52.74,40665.0,43.9092,43.9759,43.8926,43.9593,40665.0
2020-09-24 15:35:00,52.73,52.85,52.68,52.85,30377.0,43.9509,44.0509,43.9092,44.0509,30377.0
2020-09-24 15:40:00,52.85,52.9,52.81,52.85,38741.0,44.0509,44.0926,44.0176,44.0509,38741.0
2020-09-24 15:45:00,52.84,53.0,52.83,52.94,59334.0,44.0426,44.176,44.0343,44.126,59334.0
2020-09-24 15:50:00,52.95,53.07,52.93,53.07,121429.0,44.1343,44.2343,44.1176,44.2343,121429.0
2020-09-24 15:55:00,53.06,53.12,52.93,53.03,339857.0,44.226,44.276,44.1176,44.201,339857.0
2020-09-25 09:30:00,52.7,52.94,52.53,52.92,51847.0,43.9259,44.126,43.7842,44.1093,51847.0
2020-09-25 09:35:00,52.94,53.05,52.88,52.95,20899.0,44.126,44.2176,44.0759,44.1343,20899.0
2020-09-25 09:40:00,52.96,53.18,52.96,53.16,42669.0,44.1426,44.326,44.1426,44.3093,42669.0
2020-09-25 09:45:00,53.16,53.29,53.11,53.11,47768.0,44.3093,44.4177,44.2677,44.2677,47768.0
2020-09-25 09:50:00,53.08,53.18,53.02,53.16,48476.0,44.2426,44.326,44.1926,44.3093,48476.0
2020-09-25 09:55:00,53.15,53.15,52.96,53.02,24946.0,44.301,44.301,44.1426,44.1926,24946.0
2020-09-25 10:00:00,53.02,53.16,52.97,53.15,30412.0,44.1926,44.3093,44.151,44.301,30412.0
2020-09-25 10:05:00,53.14,53.16,52.97,52.98,32143.0,44.2927,44.3093,44.151,44.1593,32143.0
2020-09-25 10:10:00,52.99,52.99,52.67,52.67,44506.0,44.1676,44.1676,43.9009,43.9009,44506.0
2020-09-25 10:15:00,52.66,52.82,52.66,52.8,30890.0,43.8926,44.0259,43.8926,44.0093,30890.0
2020-09-25 10:20:00,52.83,53.01,52.83,52.98,24922.0,44.0343,44.1843,44.0343,44.1593,24922.0
2020-09-25 10:25:00,52.98,53.07,52.95,53.05,12883.0,44.1593,44.2343,44.1343,44.2176,12883.0
2020-09-25 10:30:00,53.05,53.06,52.91,52.92,30715.0,44.2176,44.226,44.101,44.1093,30715.0
2020-09-25 10:35:00,52.9,53.14,52.88,53.14,36050.0,44.0926,44.2927,44.0759,44.2927,36050.0
2020-09-25 10:40:00,53.14,53.19,53.07,53.16,32969.0,44.2927,44.3343,44.2343,44.3093,32969.0
2020-09-25 10:45:00,53.16,53.24,53.11,53.12,15465.0,44.3093,44.376,44.2677,44.276,15465.0
2020-09-25 10:50:00,53.13,53.28,53.12,53.24,12945.0,44.2843,44.4093,44.276,44.376,12945.0
2020-09-25 10:55:00,53.23,53.31,53.19,53.28,14434.0,44.3677,44.4344,44.3343,44.4093,14434.0
2020-09-25 11:00:00,53.29,53.34,53.23,53.27,42915.0,44.4177,44.4594,44.3677,44.401,42915.0
2020-09-25 11:05:00,53.28,53.29,53.22,53.22,10627.0,44.4093,44.4177,44.3593,44.3593,10627.0
2020-09-25 11:10:00,53.22,53.33,53.21,53.22,13696.0,44.3593,44.451,44.351,44.3593,13696.0
2020-09-25 11:15:00,53.23,53.26,53.18,53.18,45817.0,44.3677,44.3927,44.326,44.326,45817.0
2020-09-25 11:20:00,53.2,53.23,53.11,53.23,19547.0,44.3427,44.3677,44.2677,44.3677,19547.0
2020-09-25 11:25:00,53.23,53.28,53.19,53.22,15671.0,44.3677,44.4093,44.3343,44.3593,15671.0
2020-09-25 11:30:00,53.22,53.23,53.17,53.23,17430.0,44.3593,44.3677,44.3177,44.3677,17430.0
2020-09-25 11:35:00,53.22,53.25,53.2,53.24,9689.0,44.3593,44.3843,44.3427,44.376,9689.0
2020-09-25 11:40:00,53.24,53.27,53.12,53.13,18137.0,44.376,44.401,44.276,44.2843,18137.0
2020-09-25 11:45:00,53.13,53.17,53.08,53.13,12395.0,44.2843,44.3177,44.2426,44.2843,12395.0
2020-09-25 11:50:00,53.12,53.17,53.08,53.15,8488.0,44.276,44.3177,44.2426,44.301,8488.0
2020-09-25 11:55:00,53.14,53.18,53.09,53.1,7557.0,44.2927,44.326,44.251,44.2593,7557.0
2020-09-25 12:00:00,53.09,53.12,53.08,53.09,8763.0,44.251,44.276,44.2426,44.251,8763.0
2020-09-25 12:05:00,53.09,53.18,53.08,53.17,12074.0,44.251,44.326,44.2426,44.3177,12074.0
2020-09-25 12:10:00,53.16,53.17,53.13,53.16,12431.0,44.3093,44.3177,44.2843,44.3093,12431.0
2020-09-25 12:15:00,53.15,53.17,53.12,53.12,10890.0,44.301,44.3177,44.276,44.276,10890.0
2020-09-25 12:20:00,53.13,53.14,53.07,53.12,24555.0,44.2843,44.2927,44.2343,44.276,24555.0
2020-09-25 12:25:00,53.13,53.16,53.11,53.14,15766.0,44.2843,44.3093,44.2677,44.2927,15766.0
2020-09-25 12:30:00,53.14,53.22,53.14,53.21,15115.0,44.2927,44.3593,44.2927,44.351,15115.0
2020-09-25 12:35:00,53.21,53.29,53.21,53.29,12380.0,44.351,44.4177,44.351,44.4177,12380.0
2020-09-25 12:40:00,53.3,53.31,53.24,53.27,14521.0,44.426,44.4344,44.376,44.401,14521.0
2020-09-25 12:45:00,53.27,53.27,53.21,53.22,8623.0,44.401,44.401,44.351,44.3593,8623.0
2020-09-25 12:50:00,53.21,53.31,53.2,53.3,8886.0,44.351,44.4344,44.3427,44.426,8886.0
2020-09-25 12:55:00,53.31,53.37,53.28,53.35,18211.0,44.4344,44.4844,44.4093,44.4677,18211.0
2020-09-25 13:00:00,53.34,53.4,53.28,53.38,16854.0,44.4594,44.5094,44.4093,44.4927,16854.0
2020-09-25 13:05:00,53.37,53.47,53.36,53.42,20019.0,44.4844,44.5677,44.476,44.526,20019.0
2020-09-25 13:10:00,53.42,53.45,53.4,53.43,14435.0,44.526,44.551,44.5094,44.5344,14435.0
2020-09-25 13:15:00,53.43,53.48,53.43,53.48,13608.0,44.5344,44.5761,44.5344,44.5761,13608.0
2020-09-25 13:20:00,53.47,53.52,53.45,53.45,57544.0,44.5677,44.6094,44.551,44.551,57544.0
2020-09-25 13:25:00,53.45,53.46,53.38,53.39,17239.0,44.551,44.5594,44.4927,44.501,17239.0
2020-09-25 13:30:00,53.39,53.47,53.39,53.46,14385.0,44.501,44.5677,44.501,44.5594,14385.0
2020-09-25 13:35:00,53.46,53.49,53.42,53.44,15190.0,44.5594,44.5844,44.526,44.5427,15190.0
2020-09-25 13:40:00,53.44,53.53,53.44,53.53,23825.0,44.5427,44.6177,44.5427,44.6177,23825.0
2020-09-25 13:45:00,53.53,53.58,53.52,53.54,23079.0,44.6177,44.6594,44.6094,44.6261,23079.0
2020-09-25 13:50:00,53.54,53.59,53.54,53.56,26734.0,44.6261,44.6677,44.6261,44.6427,26734.0
2020-09-25 13:55:00,53.55,53.57,53.51,53.53,14096.0,44.6344,44.6511,44.6011,44.6177,14096.0
2020-09-25 14:00:00,53.52,53.58,53.52,53.58,13992.0,44.6094,44.6594,44.6094,44.6594,13992.0
2020-09-25 14:05:00,53.58,53.59,53.53,53.55,18654.0,44.6594,44.6677,44.6177,44.6344,18654.0
2020-09-25 14:10:00,53.55,53.57,53.51,53.51,10017.0,44.6344,44.6511,44.6011,44.6011,10017.0
2020-09-25 14:15:00,53.51,53.62,53.49,53.62,24991.0,44.6011,44.6927,44.5844,44.6927,24991.0
2020-09-25 14:20:00,53.63,53.68,53.6,53.67,20192.0,44.7011,44.7428,44.6761,44.7344,20192.0
2020-09-25 14:25:00,53.68,53.69,53.65,53.67,24373.0,44.7428,44.7511,44.7177,44.7344,24373.0
2020-09-25 14:30:00,53.67,53.69,53.58,53.59,17252.0,44.7344,44.7511,44.6594,44.6677,17252.0
2020-09-25 14:35:00,53.58,53.6,53.56,53.58,11867.0,44.6594,44.6761,44.6427,44.6594,11867.0
2020-09-25 14:40:00,53.58,53.62,53.56,53.58,16523.0,44.6594,44.6927,44.6427,44.6594,16523.0
2020-09-25 14:45:00,53.57,53.6,53.55,53.59,17035.0,44.6511,44.6761,44.6344,44.6677,17035.0
2020-09-25 14:50:00,53.59,53.7,53.58,53.69,16313.0,44.6677,44.7594,44.6594,44.7511,16313.0
2020-09-25 14:55:00,53.69,53.7,53.63,53.69,18998.0,44.7511,44.7594,44.7011,44.7511,18998.0
2020-09-25 15:00:00,53.68,53.73,53.67,53.7,18559.0,44.7428,44.7844,44.7344,44.7594,18559.0
2020-09-25 15:05:00,53.7,53.78,53.69,53.78,40429.0,44.7594,44.8261,44.7511,44.8261,40429.0
2020-09-25 15:10:00,53.79,53.85,53.74,53.75,34916.0,44.8344,44.8844,44.7928,44.8011,34916.0
2020-09-25 15:15:00,53.77,53.85,53.77,53.83,30982.0,44.8178,44.8844,44.8178,44.8678,30982.0
2020-09-25 15:20:00,53.82,53.85,53.79,53.82,22118.0,44.8594,44.8844,44.8344,44.8594,22118.0
2020-09-25 15:25:00,53.83,53.86,53.79,53.82,23229.0,44.8678,44.8928,44.8344,44.8594,23229.0
2020-09-25 15:30:00,53.8,53.8,53.57,53.57,42800.0,44.8428,44.8428,44.6511,44.6511,42800.0
2020-09-25 15:35:00,53.57,53.66,53.55,53.55,34462.0,44.6511,44.7261,44.6344,44.6344,34462.0
2020-09-25 15:40:00,53.55,53.57,53.51,53.55,41964.0,44.6344,44.6511,44.6011,44.6344,41964.0
2020-09-25 15:45:00,53.54,53.7,53.53,53.7,89167.0,44.6261,44.7594,44.6177,44.7594,89167.0
2020-09-25 15:50:00,53.7,53.8,53.67,53.79,114886.0,44.7594,44.8428,44.7344,44.8344,114886.0
2020-09-25 15:55:00,53.78,53.85,53.76,53.82,230845.0,44.8261,44.8844,44.8094,44.8594,230845.0
2020-09-28 09:30:00,54.0,54.05,53.67,53.72,143505.0,45.0095,45.0512,44.7344,44.7761,143505.0
2020-09-28 09:35:00,53.74,53.88,53.67,53.88,64603.0,44.7928,44.9095,44.7344,44.9095,64603.0
2020-09-28 09:40:00,53.88,54.07,53.84,54.01,49238.0,44.9095,45.0678,44.8761,45.0178,49238.0
2020-09-28 09:45:00,54.02,54.16,54.01,54.16,48834.0,45.0261,45.1428,45.0178,45.1428,48834.0
2020-09-28 09:50:00,54.16,54.22,53.88,53.92,50747.0,45.1428,45.1928,44.9095,44.9428,50747.0
2020-09-28 09:55:00,53.9,53.93,53.79,53.81,33266.0,44.9261,44.9511,44.8344,44.8511,33266.0
2020-09-28 10:00:00,53.82,53.82,53.71,53.75,47053.0,44.8594,44.8594,44.7678,44.8011,47053.0
2020-09-28 10:05:00,53.76,53.97,53.75,53.94,34810.0,44.8094,44.9845,44.8011,44.9595,34810.0
2020-09-28 10:10:00,53.95,54.04,53.93,53.97,24981.0,44.9678,45.0428,44.9511,44.9845,24981.0
2020-09-28 10:15:00,53.97,54.08,53.96,54.04,23309.0,44.9845,45.0762,44.9761,45.0428,23309.0
2020-09-28 10:20:00,54.06,54.31,54.06,54.31,41457.0,45.0595,45.2679,45.0595,45.2679,41457.0
2020-09-28 10:25:00,54.3,54.37,54.19,54.2,42822.0,45.2595,45.3179,45.1678,45.1762,42822.0
2020-09-28 10:30:00,54.22,54.33,54.22,54.33,16118.0,45.1928,45.2845,45.1928,45.2845,16118.0
2020-09-28 10:35:00,54.33,54.4,54.24,54.26,17877.0,45.2845,45.3429,45.2095,45.2262,17877.0
2020-09-28 10:40:00,54.26,54.34,54.22,54.28,17850.0,45.2262,45.2929,45.1928,45.2429,17850.0
2020-09-28 10:45:00,54.27,54.3,54.12,54.3,97520.0,45.2345,45.2595,45.1095,45.2595,97520.0
2020-09-28 10:50:00,54.31,54.37,54.25,54.37,36323.0,45.2679,45.3179,45.2179,45.3179,36323.0
2020-09-28 10:55:00,54.37,54.41,54.35,54.4,29471.0,45.3179,45.3512,45.3012,45.3429,29471.0
2020-09-28 11:00:00,54.39,54.5,54.39,54.4,85479.0,45.3345,45.4262,45.3345,45.3429,85479.0
2020-09-28 11:05:00,54.39,54.48,54.38,54.42,36338.0,45.3345,45.4096,45.3262,45.3595,36338.0
2020-09-28 11:10:00,54.42,54.51,54.39,54.39,35893.0,45.3595,45.4346,45.3345,45.3345,35893.0
2020-09-28 11:15:00,54.4,54.4,54.3,54.36,34975.0,45.3429,45.3429,45.2595,45.3095,34975.0
2020-09-28 11:20:00,54.36,54.41,54.3,54.41,24450.0,45.3095,45.3512,45.2595,45.3512,24450.0
2020-09-28 11:25:00,54.41,54.49,54.35,54.47,48036.0,45.3512,45.4179,45.3012,45.4012,48036.0
2020-09-28 11:30:00,54.48,54.6,54.46,54.57,96769.0,45.4096,45.5096,45.3929,45.4846,96769.0
2020-09-28 11:35:00,54.57,54.67,54.55,54.65,61879.0,45.4846,45.5679,45.4679,45.5513,61879.0
2020-09-28 11:40:00,54.66,54.66,54.57,54.62,45540.0,45.5596,45.5596,45.4846,45.5263,45540.0
2020-09-28 11:45:00,54.62,54.63,54.54,54.58,42703.0,45.5263,45.5346,45.4596,45.4929,42703.0
2020-09-28 11:50:00,54.58,54.6,54.5,54.6,51313.0,45.4929,45.5096,45.4262,45.5096,51313.0
2020-09-28 11:55:00,54.6,54.7,54.59,54.67,33643.0,45.5096,45.5929,45.5012,45.5679,33643.0
2020-09-28 12:00:00,54.67,54.67,54.51,54.51,22521.0,45.5679,45.5679,45.4346,45.4346,22521.0
2020-09-28 12:05:00,54.52,54.54,54.48,54.51,19228.0,45.4429,45.4596,45.4096,45.4346,19228.0
2020-09-28 12:10:00,54.51,54.54,54.47,54.54,23661.0,45.4346,45.4596,45.4012,45.4596,23661.0
2020-09-28 12:15:00,54.54,54.58,54.47,54.49,16686.0,45.4596,45.4929,45.4012,45.4179,16686.0
2020-09-28 12:20:00,54.49,54.54,54.48,54.53,22442.0,45.4179,45.4596,45.4096,45.4512,22442.0
2020-09-28 12:25:00,54.53,54.56,54.42,54.44,9904.0,45.4512,45.4762,45.3595,45.3762,9904.0
2020-09-28 12:30:00,54.44,54.46,54.37,54.38,13935.0,45.3762,45.3929,45.3179,45.3262,13935.0
2020-09-28 12:35:00,54.37,54.39,54.33,54.35,12719.0,45.3179,45.3345,45.2845,45.3012,12719.0
2020-09-28 12:40:00,54.35,54.42,54.34,54.37,15825.0,45.3012,45.3595,45.2929,45.3179,15825.0
2020-09-28 12:45:00,54.38,54.39,54.3,54.3,11396.0,45.3262,45.3345,45.2595,45.2595,11396.0
2020-09-28 12:50:00,54.31,54.36,54.3,54.33,11365.0,45.2679,45.3095,45.2595,45.2845,11365.0
2020-09-28 12:55:00,54.33,54.34,54.31,54.33,12586.0,45.2845,45.2929,45.2679,45.2845,12586.0
2020-09-28 13:00:00,54.32,54.33,54.26,54.28,14482.0,45.2762,45.2845,45.2262,45.2429,14482.0
2020-09-28 13:05:00,54.28,54.3,54.24,54.27,15290.0,45.2429,45.2595,45.2095,45.2345,15290.0
2020-09-28 13:10:00,54.27,54.29,54.23,54.24,8131.0,45.2345,45.2512,45.2012,45.2095,8131.0
2020-09-28 13:15:00,54.25,54.27,54.22,54.23,11714.0,45.2179,45.2345,45.1928,45.2012,11714.0
2020-09-28 13:20:00,54.23,54.25,54.21,54.22,10942.0,45.2012,45.2179,45.1845,45.1928,10942.0
2020-09-28 13:25:00,54.22,54.23,54.16,54.2,14041.0,45.1928,45.2012,45.1428,45.1762,14041.0
2020-09-28 13:30:00,54.19,54.25,54.19,54.23,17407.0,45.1678,45.2179,45.1678,45.2012,17407.0
2020-09-28 13:35:00,54.23,54.3,54.23,54.29,19506.0,45.2012,45.2595,45.2012,45.2512,19506.0
2020-09-28 13:40:00,54.29,54.35,54.25,54.33,27731.0,45.2512,45.3012,45.2179,45.2845,27731.0
2020-09-28 13:45:00,54.33,54.34,54.28,54.29,13441.0,45.2845,45.2929,45.2429,45.2512,13441.0
2020-09-28 13:50:00,54.29,54.3,54.21,54.21,13904.0,45.2512,45.2595,45.1845,45.1845,13904.0
2020-09-28 13:55:00,54.22,54.31,54.18,54.23,44612.0,45.1928,45.2679,45.1595,45.2012,44612.0
2020-09-28 14:00:00,54.23,54.25,54.18,54.18,14522.0,45.2012,45.2179,45.1595,45.1595,14522.0
2020-09-28 14:05:00,54.18,54.19,54.11,54.16,31250.0,45.1595,45.1678,45.1012,45.1428,31250.0
2020-09-28 14:10:00,54.16,54.28,54.15,54.22,40209.0,45.1428,45.2429,45.1345,45.1928,40209.0
2020-09-28 14:15:00,54.23,54.27,54.19,54.19,15300.0,45.2012,45.2345,45.1678,45.1678,15300.0
2020-09-28 14:20:00,54.19,54.2,54.14,54.15,24195.0,45.1678,45.1762,45.1262,45.1345,24195.0
2020-09-28 14:25:00,54.15,54.18,54.13,54.14,22658.0,45.1345,45.1595,45.1178,45.1262,22658.0
2020-09-28 14:30:00,54.14,54.17,54.13,54.16,30049.0,45.1262,45.1512,45.1178,45.1428,30049.0
2020-09-28 14:35:00,54.16,54.2,54.15,54.19,27963.0,45.1428,45.1762,45.1345,45.1678,27963.0
2020-09-28 14:40:00,54.19,54.22,54.15,54.2,21380.0,45.1678,45.1928,45.1345,45.1762,21380.0
2020-09-28 14:45:00,54.2,54.21,54.15,54.15,40338.0,45.1762,45.1845,45.1345,45.1345,40338.0
2020-09-28 14:50:00,54.16,54.16,54.06,54.07,20983.0,45.1428,45.1428,45.0595,45.0678,20983.0
2020-09-28 14:55:00,54.06,54.08,54.0,54.08,35060.0,45.0595,45.0762,45.0095,45.0762,35060.0
2020-09-28 15:00:00,54.08,54.08,53.95,54.0,60498.0,45.0762,45.0762,44.9678,45.0095,60498.0
2020-09-28 15:05:00,54.0,54.01,53.89,53.9,38576.0,45.0095,45.0178,44.9178,44.9261,38576.0
2020-09-28 15:10:00,53.9,53.99,53.86,53.96,33380.0,44.9261,45.0011,44.8928,44.9761,33380.0
2020-09-28 15:15:00,53.97,53.98,53.85,53.87,46239.0,44.9845,44.9928,44.8844,44.9011,46239.0
2020-09-28 15:20:00,53.88,53.93,53.8,53.83,53336.0,44.9095,44.9511,44.8428,44.8678,53336.0
2020-09-28 15:25:00,53.83,53.92,53.79,53.86,36164.0,44.8678,44.9428,44.8344,44.8928,36164.0
2020-09-28 15:30:00,53.87,53.87,53.76,53.78,57197.0,44.9011,44.9011,44.8094,44.8261,57197.0
2020-09-28 15:35:00,53.78,53.87,53.77,53.87,36755.0,44.8261,44.9011,44.8178,44.9011,36755.0
2020-09-28 15:40:00,53.87,53.89,53.8,53.88,54104.0,44.9011,44.9178,44.8428,44.9095,54104.0
2020-09-28 15:45:00,53.88,53.88,53.69,53.73,91697.0,44.9095,44.9095,44.7511,44.7844,91697.0
2020-09-28 15:50:00,53.74,53.79,53.67,53.72,97583.0,44.7928,44.8344,44.7344,44.7761,97583.0
2020-09-28 15:55:00,53.72,53.73,53.61,53.72,276926.0,44.7761,44.7844,44.6844,44.7761,276926.0
2020-09-29 09:30:00,53.95,54.14,53.88,54.07,67730.0,44.9678,45.1262,44.9095,45.0678,67730.0
2020-09-29 09:35:00,54.07,54.09,53.85,53.94,19853.0,45.0678,45.0845,44.8844,44.9595,19853.0
2020-09-29 09:40:00,53.95,54.03,53.92,53.98,28511.0,44.9678,45.0345,44.9428,44.9928,28511.0
2020-09-29 09:45:00,53.99,54.07,53.97,53.99,20368.0,45.0011,45.0678,44.9845,45.0011,20368.0
2020-09-29 09:50:00,53.98,53.98,53.83,53.83,23580.0,44.9928,44.9928,44.8678,44.8678,23580.0
2020-09-29 09:55:00,53.83,53.92,53.8,53.91,20071.0,44.8678,44.9428,44.8428,44.9345,20071.0
2020-09-29 10:00:00,53.93,53.98,53.87,53.95,24585.0,44.9511,44.9928,44.9011,44.9678,24585.0
2020-09-29 10:05:00,53.95,54.01,53.86,53.9,22186.0,44.9678,45.0178,44.8928,44.9261,22186.0
2020-09-29 10:10:00,53.9,54.08,53.89,54.06,35191.0,44.9261,45.0762,44.9178,45.0595,35191.0
2020-09-29 10:15:00,54.06,54.15,54.04,54.04,33857.0,45.0595,45.1345,45.0428,45.0428,33857.0
2020-09-29 10:20:00,54.04,54.1,54.0,54.1,22639.0,45.0428,45.0928,45.0095,45.0928,22639.0
2020-09-29 10:25:00,54.1,54.17,54.08,54.12,32453.0,45.0928,45.1512,45.0762,45.1095,32453.0
2020-09-29 10:30:00,54.12,54.18,54.08,54.11,20489.0,45.1095,45.1595,45.0762,45.1012,20489.0
2020-09-29 10:35:00,54.12,54.14,54.03,54.04,21369.0,45.1095,45.1262,45.0345,45.0428,21369.0
2020-09-29 10:40:00,54.04,54.05,53.96,54.01,22103.0,45.0428,45.0512,44.9761,45.0178,22103.0
2020-09-29 10:45:00,53.98,53.99,53.87,53.87,17735.0,44.9928,45.0011,44.9011,44.9011,17735.0
2020-09-29 10:50:00,53.87,53.87,53.72,53.8,65825.0,44.9011,44.9011,44.7761,44.8428,65825.0
2020-09-29 10:55:00,53.8,53.81,53.62,53.68,35253.0,44.8428,44.8511,44.6927,44.7428,35253.0
2020-09-29 11:00:00,53.69,53.71,53.57,53.6,32203.0,44.7511,44.7678,44.6511,44.6761,32203.0
2020-09-29 11:05:00,53.6,53.6,53.54,53.55,16210.0,44.6761,44.6761,44.6261,44.6344,16210.0
2020-09-29 11:10:00,53.53,53.53,53.44,53.45,27164.0,44.6177,44.6177,44.5427,44.551,27164.0
2020-09-29 11:15:00,53.45,53.51,53.44,53.48,22844.0,44.551,44.6011,44.5427,44.5761,22844.0
2020-09-29 11:20:00,53.48,53.54,53.43,53.44,22912.0,44.5761,44.6261,44.5344,44.5427,22912.0
2020-09-29 11:25:00,53.46,53.48,53.41,53.43,19530.0,44.5594,44.5761,44.5177,44.5344,19530.0
2020-09-29 11:30:00,53.43,53.48,53.39,53.48,17521.0,44.5344,44.5761,44.501,44.5761,17521.0
2020-09-29 11:35:00,53.48,53.62,53.48,53.6,45746.0,44.5761,44.6927,44.5761,44.6761,45746.0
2020-09-29 11:40:00,53.61,53.63,53.37,53.41,29120.0,44.6844,44.7011,44.4844,44.5177,29120.0
2020-09-29 11:45:00,53.41,53.44,53.36,53.42,31639.0,44.5177,44.5427,44.476,44.526,31639.0
2020-09-29 11:50:00,53.45,53.45,53.38,53.41,10855.0,44.551,44.551,44.4927,44.5177,10855.0
2020-09-29 11:55:00,53.4,53.42,53.31,53.31,17044.0,44.5094,44.526,44.4344,44.4344,17044.0
2020-09-29 12:00:00,53.31,53.32,53.22,53.22,17092.0,44.4344,44.4427,44.3593,44.3593,17092.0
2020-09-29 12:05:00,53.22,53.32,53.22,53.3,25196.0,44.3593,44.4427,44.3593,44.426,25196.0
2020-09-29 12:10:00,53.3,53.36,53.28,53.34,21055.0,44.426,44.476,44.4093,44.4594,21055.0
2020-09-29 12:15:00,53.33,53.37,53.27,53.35,10549.0,44.451,44.4844,44.401,44.4677,10549.0
2020-09-29 12:20:00,53.36,53.36,53.23,53.23,18297.0,44.476,44.476,44.3677,44.3677,18297.0
2020-09-29 12:25:00,53.24,53.32,53.24,53.3,8078.0,44.376,44.4427,44.376,44.426,8078.0
2020-09-29 12:30:00,53.31,53.31,53.23,53.25,12013.0,44.4344,44.4344,44.3677,44.3843,12013.0
2020-09-29 12:35:00,53.26,53.31,53.24,53.26,24606.0,44.3927,44.4344,44.376,44.3927,24606.0
2020-09-29 12:40:00,53.25,53.34,53.25,53.34,23172.0,44.3843,44.4594,44.3843,44.4594,23172.0
2020-09-29 12:45:00,53.34,53.4,53.31,53.37,11764.0,44.4594,44.5094,44.4344,44.4844,11764.0
2020-09-29 12:50:00,53.36,53.36,53.3,53.36,7515.0,44.476,44.476,44.426,44.476,7515.0
2020-09-29 12:55:00,53.35,53.36,53.31,53.34,13939.0,44.4677,44.476,44.4344,44.4594,13939.0
2020-09-29 13:00:00,53.34,53.47,53.33,53.47,18284.0,44.4594,44.5677,44.451,44.5677,18284.0
2020-09-29 13:05:00,53.46,53.48,53.36,53.38,10471.0,44.5594,44.5761,44.476,44.4927,10471.0
2020-09-29 13:10:00,53.38,53.4,53.33,53.34,9871.0,44.4927,44.5094,44.451,44.4594,9871.0
2020-09-29 13:15:00,53.35,53.42,53.34,53.4,13378.0,44.4677,44.526,44.4594,44.5094,13378.0
2020-09-29 13:20:00,53.4,53.43,53.37,53.42,10565.0,44.5094,44.5344,44.4844,44.526,10565.0
2020-09-29 13:25:00,53.43,53.49,53.38,53.49,18244.0,44.5344,44.5844,44.4927,44.5844,18244.0
2020-09-29 13:30:00,53.48,53.54,53.47,53.52,12147.0,44.5761,44.6261,44.5677,44.6094,12147.0
2020-09-29 13:35:00,53.52,53.56,53.5,53.51,23260.0,44.6094,44.6427,44.5927,44.6011,23260.0
2020-09-29 13:40:00,53.52,53.57,53.51,53.53,8926.0,44.6094,44.6511,44.6011,44.6177,8926.0
2020-09-29 13:45:00,53.53,53.57,53.52,53.57,10224.0,44.6177,44.6511,44.6094,44.6511,10224.0
2020-09-29 13:50:00,53.57,53.7,53.57,53.66,21550.0,44.6511,44.7594,44.6511,44.7261,21550.0
2020-09-29 13:55:00,53.66,53.66,53.61,53.63,6298.0,44.7261,44.7261,44.6844,44.7011,6298.0
2020-09-29 14:00:00,53.63,53.66,53.59,53.61,9320.0,44.7011,44.7261,44.6677,44.6844,9320.0
2020-09-29 14:05:00,53.61,53.63,53.56,53.57,8559.0,44.6844,44.7011,44.6427,44.6511,8559.0
2020-09-29 14:10:00,53.58,53.61,53.56,53.61,8936.0,44.6594,44.6844,44.6427,44.6844,8936.0
2020-09-29 14:15:00,53.62,53.69,53.58,53.69,13142.0,44.6927,44.7511,44.6594,44.7511,13142.0
2020-09-29 14:20:00,53.67,53.69,53.64,53.66,26600.0,44.7344,44.7511,44.7094,44.7261,26600.0
2020-09-29 14:25:00,53.66,53.74,53.65,53.73,17674.0,44.7261,44.7928,44.7177,44.7844,17674.0
2020-09-29 14:30:00,53.73,53.84,53.72,53.8,12137.0,44.7844,44.8761,44.7761,44.8428,12137.0
2020-09-29 14:35:00,53.79,53.85,53.77,53.85,14334.0,44.8344,44.8844,44.8178,44.8844,14334.0
2020-09-29 14:40:00,53.85,53.85,53.82,53.83,15970.0,44.8844,44.8844,44.8594,44.8678,15970.0
2020-09-29 14:45:00,53.83,53.84,53.8,53.83,17472.0,44.8678,44.8761,44.8428,44.8678,17472.0
2020-09-29 14:50:00,53.84,53.86,53.8,53.81,13229.0,44.8761,44.8928,44.8428,44.8511,13229.0
2020-09-29 14:55:00,53.81,53.87,53.81,53.86,13114.0,44.8511,44.9011,44.8511,44.8928,13114.0
2020-09-29 15:00:00,53.87,53.88,53.81,53.83,21150.0,44.9011,44.9095,44.8511,44.8678,21150.0
2020-09-29 15:05:00,53.84,53.89,53.84,53.88,22187.0,44.8761,44.9178,44.8761,44.9095,22187.0
2020-09-29 15:10:00,53.88,53.91,53.87,53.9,18451.0,44.9095,44.9345,44.9011,44.9261,18451.0
2020-09-29 15:15:00,53.89,53.97,53.87,53.95,33721.0,44.9178,44.9845,44.9011,44.9678,33721.0
2020-09-29 15:20:00,53.96,53.97,53.91,53.95,42874.0,44.9761,44.9845,44.9345,44.9678,42874.0
2020-09-29 15:25:00,53.95,53.98,53.92,53.96,19834.0,44.9678,44.9928,44.9428,44.9761,19834.0
2020-09-29 15:30:00,53.94,54.03,53.93,54.02,28691.0,44.9595,45.0345,44.9511,45.0261,28691.0
2020-09-29 15:35:00,54.01,54.02,53.94,53.98,24284.0,45.0178,45.0261,44.9595,44.9928,24284.0
2020-09-29 15:40:00,53.98,53.98,53.92,53.92,27866.0,44.9928,44.9928,44.9428,44.9428,27866.0
2020-09-29 15:45:00,53.93,53.95,53.89,53.91,59031.0,44.9511,44.9678,44.9178,44.9345,59031.0
2020-09-29 15:50:00,53.9,53.93,53.8,53.8,80089.0,44.9261,44.9511,44.8428,44.8428,80089.0
2020-09-29 15:55:00,53.8,53.81,53.69,53.7,193897.0,44.8428,44.8511,44.7511,44.7594,193897.0
2020-09-30 09:30:00,53.98,54.34,53.92,54.1,103911.0,44.9928,45.2929,44.9428,45.0928,103911.0
2020-09-30 09:35:00,54.09,54.18,53.89,54.03,66053.0,45.0845,45.1595,44.9178,45.0345,66053.0
2020-09-30 09:40:00,54.05,54.24,53.96,54.24,26485.0,45.0512,45.2095,44.9761,45.2095,26485.0
2020-09-30 09:45:00,54.22,54.28,54.12,54.12,35352.0,45.1928,45.2429,45.1095,45.1095,35352.0
2020-09-30 09:50:00,54.14,54.14,54.0,54.04,12065.0,45.1262,45.1262,45.0095,45.0428,12065.0
2020-09-30 09:55:00,54.05,54.13,54.02,54.05,12407.0,45.0512,45.1178,45.0261,45.0512,12407.0
2020-09-30 10:00:00,54.03,54.18,53.96,54.17,30552.0,45.0345,45.1595,44.9761,45.1512,30552.0
2020-09-30 10:05:00,54.17,54.19,54.06,54.06,21614.0,45.1512,45.1678,45.0595,45.0595,21614.0
2020-09-30 10:10:00,54.07,54.1,53.92,54.09,18454.0,45.0678,45.0928,44.9428,45.0845,18454.0
2020-09-30 10:15:00,54.12,54.24,54.11,54.16,25261.0,45.1095,45.2095,45.1012,45.1428,25261.0
2020-09-30 10:20:00,54.14,54.19,54.04,54.1,16169.0,45.1262,45.1678,45.0428,45.0928,16169.0
2020-09-30 10:25:00,54.05,54.06,53.95,54.04,32904.0,45.0512,45.0595,44.9678,45.0428,32904.0
2020-09-30 10:30:00,54.04,54.11,54.03,54.05,22662.0,45.0428,45.1012,45.0345,45.0512,22662.0
2020-09-30 10:35:00,54.06,54.11,54.02,54.11,13955.0,45.0595,45.1012,45.0261,45.1012,13955.0
2020-09-30 10:40:00,54.11,54.18,54.06,54.11,20582.0,45.1012,45.1595,45.0595,45.1012,20582.0
2020-09-30 10:45:00,54.11,54.24,54.11,54.15,31748.0,45.1012,45.2095,45.1012,45.1345,31748.0
2020-09-30 10:50:00,54.15,54.26,54.13,54.2,18196.0,45.1345,45.2262,45.1178,45.1762,18196.0
2020-09-30 10:55:00,54.19,54.2,54.09,54.09,11301.0,45.1678,45.1762,45.0845,45.0845,11301.0
2020-09-30 11:00:00,54.09,54.09,53.96,53.96,17223.0,45.0845,45.0845,44.9761,44.9761,17223.0
2020-09-30 11:05:00,53.97,53.99,53.93,53.97,20492.0,44.9845,45.0011,44.9511,44.9845,20492.0
2020-09-30 11:10:00,53.99,54.18,53.99,54.18,23078.0,45.0011,45.1595,45.0011,45.1595,23078.0
2020-09-30 11:15:00,54.19,54.22,54.16,54.22,19480.0,45.1678,45.1928,45.1428,45.1928,19480.0
2020-09-30 11:20:00,54.23,54.33,54.22,54.33,23193.0,45.2012,45.2845,45.1928,45.2845,23193.0
2020-09-30 11:25:00,54.33,54.4,54.24,54.25,27665.0,45.2845,45.3429,45.2095,45.2179,27665.0
2020-09-30 11:30:00,54.25,54.26,54.12,54.12,16133.0,45.2179,45.2262,45.1095,45.1095,16133.0
2020-09-30 11:35:00,54.12,54.18,54.05,54.1,21926.0,45.1095,45.1595,45.0512,45.0928,21926.0
2020-09-30 11:40:00,54.1,54.12,54.04,54.07,12630.0,45.0928,45.1095,45.0428,45.0678,12630.0
2020-09-30 11:45:00,54.07,54.11,54.05,54.08,18491.0,45.0678,45.1012,45.0512,45.0762,18491.0
2020-09-30 11:50:00,54.08,54.11,53.94,53.95,10661.0,45.0762,45.1012,44.9595,44.9678,10661.0
2020-09-30 11:55:00,53.96,54.0,53.93,53.98,12159.0,44.9761,45.0095,44.9511,44.9928,12159.0
2020-09-30 12:00:00,53.99,54.02,53.91,53.93,9130.0,45.0011,45.0261,44.9345,44.9511,9130.0
2020-09-30 12:05:00,53.93,53.97,53.9,53.96,16851.0,44.9511,44.9845,44.9261,44.9761,16851.0
2020-09-30 12:10:00,53.96,53.97,53.88,53.9,14307.0,44.9761,44.9845,44.9095,44.9261,14307.0
2020-09-30 12:15:00,53.91,53.94,53.88,53.88,17314.0,44.9345,44.9595,44.9095,44.9095,17314.0
2020-09-30 12:20:00,53.89,54.07,53.89,54.07,16890.0,44.9178,45.0678,44.9178,45.0678,16890.0
2020-09-30 12:25:00,54.06,54.1,54.04,54.06,18198.0,45.0595,45.0928,45.0428,45.0595,18198.0
2020-09-30 12:30:00,54.05,54.08,53.97,54.04,25296.0,45.0512,45.0762,44.9845,45.0428,25296.0
2020-09-30 12:35:00,54.04,54.1,54.02,54.09,17785.0,45.0428,45.0928,45.0261,45.0845,17785.0
2020-09-30 12:40:00,54.08,54.12,54.07,54.11,13078.0,45.0762,45.1095,45.0678,45.1012,13078.0
2020-09-30 12:45:00,54.11,54.11,54.01,54.01,13686.0,45.1012,45.1012,45.0178,45.0178,13686.0
2020-09-30 12:50:00,54.0,54.05,54.0,54.02,14109.0,45.0095,45.0512,45.0095,45.0261,14109.0
2020-09-30 12:55:00,54.02,54.04,54.0,54.01,12942.0,45.0261,45.0428,45.0095,45.0178,12942.0
2020-09-30 13:00:00,54.0,54.05,53.99,54.05,17325.0,45.0095,45.0512,45.0011,45.0512,17325.0
2020-09-30 13:05:00,54.05,54.08,54.01,54.03,11294.0,45.0512,45.0762,45.0178,45.0345,11294.0
2020-09-30 13:10:00,54.02,54.09,54.0,54.07,18337.0,45.0261,45.0845,45.0095,45.0678,18337.0
2020-09-30 13:15:00,54.08,54.08,54.04,54.05,13114.0,45.0762,45.0762,45.0428,45.0512,13114.0
2020-09-30 13:20:00,54.05,54.09,54.04,54.08,16544.0,45.0512,45.0845,45.0428,45.0762,16544.0
2020-09-30 13:25:00,54.09,54.13,54.09,54.11,9049.0,45.0845,45.1178,45.0845,45.1012,9049.0
2020-09-30 13:30:00,54.11,54.22,54.1,54.22,24316.0,45.1012,45.1928,45.0928,45.1928,24316.0
2020-09-30 13:35:00,54.21,54.28,54.21,54.26,17072.0,45.1845,45.2429,45.1845,45.2262,17072.0
2020-09-30 13:40:00,54.26,54.27,54.21,54.22,14893.0,45.2262,45.2345,45.1845,45.1928,14893.0
2020-09-30 13:45:00,54.22,54.22,54.14,54.16,14356.0,45.1928,45.1928,45.1262,45.1428,14356.0
2020-09-30 13:50:00,54.16,54.19,54.15,54.16,9808.0,45.1428,45.1678,45.1345,45.1428,9808.0
2020-09-30 13:55:00,54.16,54.23,54.15,54.22,21888.0,45.1428,45.2012,45.1345,45.1928,21888.0
2020-09-30 14:00:00,54.23,54.29,54.2,54.29,21382.0,45.2012,45.2512,45.1762,45.2512,21382.0
2020-09-30 14:05:00,54.29,54.34,54.28,54.32,15774.0,45.2512,45.2929,45.2429,45.2762,15774.0
2020-09-30 14:10:00,54.32,54.35,54.3,54.32,12921.0,45.2762,45.3012,45.2595,45.2762,12921.0
2020-09-30 14:15:00,54.32,54.38,54.32,54.36,19085.0,45.2762,45.3262,45.2762,45.3095,19085.0
2020-09-30 14:20:00,54.36,54.46,54.21,54.26,79398.0,45.3095,45.3929,45.1845,45.2262,79398.0
2020-09-30 14:25:00,54.28,54.31,54.15,54.31,80980.0,45.2429,45.2679,45.1345,45.2679,80980.0
2020-09-30 14:30:00,54.3,54.32,54.23,54.3,34721.0,45.2595,45.2762,45.2012,45.2595,34721.0
2020-09-30 14:35:00,54.29,54.33,54.18,54.18,23712.0,45.2512,45.2845,45.1595,45.1595,23712.0
2020-09-30 14:40:00,54.19,54.21,54.1,54.18,34727.0,45.1678,45.1845,45.0928,45.1595,34727.0
2020-09-30 14:45:00,54.15,54.17,53.96,54.03,27105.0,45.1345,45.1512,44.9761,45.0345,27105.0
2020-09-30 14:50:00,54.02,54.09,54.0,54.05,20385.0,45.0261,45.0845,45.0095,45.0512,20385.0
2020-09-30 14:55:00,54.02,54.24,54.02,54.21,18424.0,45.0261,45.2095,45.0261,45.1845,18424.0
2020-09-30 15:00:00,54.2,54.29,54.09,54.11,29088.0,45.1762,45.2512,45.0845,45.1012,29088.0
2020-09-30 15:05:00,54.13,54.25,54.13,54.19,18773.0,45.1178,45.2179,45.1178,45.1678,18773.0
2020-09-30 15:10:00,54.18,54.21,53.97,54.01,40298.0,45.1595,45.1845,44.9845,45.0178,40298.0
2020-09-30 15:15:00,54.01,54.04,53.93,53.99,49949.0,45.0178,45.0428,44.9511,45.0011,49949.0
2020-09-30 15:20:00,54.0,54.01,53.88,53.98,27537.0,45.0095,45.0178,44.9095,44.9928,27537.0
2020-09-30 15:25:00,53.99,54.14,53.94,54.07,38964.0,45.0011,45.1262,44.9595,45.0678,38964.0
2020-09-30 15:30:00,54.08,54.08,53.98,54.0,43708.0,45.0762,45.0762,44.9928,45.0095,43708.0
2020-09-30 15:35:00,54.0,54.09,53.97,54.05,52773.0,45.0095,45.0845,44.9845,45.0512,52773.0
2020-09-30 15:40:00,54.05,54.12,54.02,54.09,66470.0,45.0512,45.1095,45.0261,45.0845,66470.0
2020-09-30 15:45:00,54.1,54.31,54.08,54.29,72719.0,45.0928,45.2679,45.0762,45.2512,72719.0
2020-09-30 15:50:00,54.3,54.41,54.28,54.35,102676.0,45.2595,45.3512,45.2429,45.3012,102676.0
2020-09-30 15:55:00,54.36,54.5,54.21,54.21,325778.0,45.3095,45.4262,45.1845,45.1845,325778.0
2020-10-01 09:30:00,54.3,54.35,54.05,54.07,143709.0,45.2595,45.3012,45.0512,45.0678,143709.0
2020-10-01 09:35:00,54.09,54.31,54.09,54.28,40662.0,45.0845,45.2679,45.0845,45.2429,40662.0
2020-10-01 09:40:00,54.28,54.47,54.22,54.29,52175.0,45.2429,45.4012,45.1928,45.2512,52175.0
2020-10-01 09:45:00,54.29,54.39,54.26,54.32,37082.0,45.2512,45.3345,45.2262,45.2762,37082.0
2020-10-01 09:50:00,54.33,54.4,54.21,54.25,28842.0,45.2845,45.3429,45.1845,45.2179,28842.0
2020-10-01 09:55:00,54.26,54.26,54.13,54.13,16297.0,45.2262,45.2262,45.1178,45.1178,16297.0
2020-10-01 10:00:00,54.12,54.33,54.05,54.2,44312.0,45.1095,45.2845,45.0512,45.1762,44312.0
2020-10-01 10:05:00,54.2,54.22,54.05,54.06,44095.0,45.1762,45.1928,45.0512,45.0595,44095.0
2020-10-01 10:10:00,54.06,54.13,54.01,54.12,47477.0,45.0595,45.1178,45.0178,45.1095,47477.0
2020-10-01 10:15:00,54.12,54.18,54.04,54.13,44320.0,45.1095,45.1595,45.0428,45.1178,44320.0
2020-10-01 10:20:00,54.13,54.15,54.04,54.09,23189.0,45.1178,45.1345,45.0428,45.0845,23189.0
2020-10-01 10:25:00,54.08,54.09,53.97,54.08,31763.0,45.0762,45.0845,44.9845,45.0762,31763.0
2020-10-01 10:30:00,54.09,54.4,54.07,54.4,52272.0,45.0845,45.3429,45.0678,45.3429,52272.0
2020-10-01 10:35:00,54.4,54.47,54.38,54.45,26389.0,45.3429,45.4012,45.3262,45.3846,26389.0
2020-10-01 10:40:00,54.45,54.52,54.42,54.46,25343.0,45.3846,45.4429,45.3595,45.3929,25343.0
2020-10-01 10:45:00,54.47,54.56,54.43,54.55,28264.0,45.4012,45.4762,45.3679,45.4679,28264.0
2020-10-01 10:50:00,54.55,54.6,54.51,54.6,29012.0,45.4679,45.5096,45.4346,45.5096,29012.0
2020-10-01 10:55:00,54.6,54.69,54.53,54.68,33571.0,45.5096,45.5846,45.4512,45.5763,33571.0
2020-10-01 11:00:00,54.69,54.71,54.55,54.7,32256.0,45.5846,45.6013,45.4679,45.5929,32256.0
2020-10-01 11:05:00,54.68,54.72,54.62,54.66,17868.0,45.5763,45.6096,45.5263,45.5596,17868.0
2020-10-01 11:10:00,54.65,54.65,54.55,54.63,43075.0,45.5513,45.5513,45.4679,45.5346,43075.0
2020-10-01 11:15:00,54.63,54.69,54.54,54.58,14213.0,45.5346,45.5846,45.4596,45.4929,14213.0
2020-10-01 11:20:00,54.58,54.6,54.52,54.6,15303.0,45.4929,45.5096,45.4429,45.5096,15303.0
2020-10-01 11:25:00,54.6,54.63,54.57,54.59,18773.0,45.5096,45.5346,45.4846,45.5012,18773.0
2020-10-01 11:30:00,54.59,54.63,54.53,54.6,15488.0,45.5012,45.5346,45.4512,45.5096,15488.0
2020-10-01 11:35:00,54.6,54.61,54.53,54.53,19457.0,45.5096,45.5179,45.4512,45.4512,19457.0
2020-10-01 11:40:00,54.53,54.59,54.5,54.59,17464.0,45.4512,45.5012,45.4262,45.5012,17464.0
2020-10-01 11:45:00,54.58,54.6,54.49,54.55,36001.0,45.4929,45.5096,45.4179,45.4679,36001.0
2020-10-01 11:50:00,54.55,54.64,54.54,54.63,13315.0,45.4679,45.5429,45.4596,45.5346,13315.0
2020-10-01 11:55:00,54.63,54.7,54.62,54.66,31500.0,45.5346,45.5929,45.5263,45.5596,31500.0
2020-10-01 12:00:00,54.66,54.68,54.62,54.63,31232.0,45.5596,45.5763,45.5263,45.5346,31232.0
2020-10-01 12:05:00,54.63,54.65,54.6,54.63,18260.0,45.5346,45.5513,45.5096,45.5346,18260.0
2020-10-01 12:10:00,54.61,54.62,54.56,54.57,17848.0,45.5179,45.5263,45.4762,45.4846,17848.0
2020-10-01 12:15:00,54.57,54.59,54.52,54.55,23716.0,45.4846,45.5012,45.4429,45.4679,23716.0
2020-10-01 12:20:00,54.55,54.62,54.54,54.61,24634.0,45.4679,45.5263,45.4596,45.5179,24634.0
2020-10-01 12:25:00,54.61,54.65,54.6,54.64,17216.0,45.5179,45.5513,45.5096,45.5429,17216.0
2020-10-01 12:30:00,54.64,54.64,54.6,54.61,18167.0,45.5429,45.5429,45.5096,45.5179,18167.0
2020-10-01 12:35:00,54.61,54.65,54.59,54.62,27472.0,45.5179,45.5513,45.5012,45.5263,27472.0
2020-10-01 12:40:00,54.63,54.72,54.62,54.72,20698.0,45.5346,45.6096,45.5263,45.6096,20698.0
2020-10-01 12:45:00,54.72,54.74,54.63,54.64,20933.0,45.6096,45.6263,45.5346,45.5429,20933.0
2020-10-01 12:50:00,54.65,54.66,54.61,54.62,18740.0,45.5513,45.5596,45.5179,45.5263,18740.0
2020-10-01 12:55:00,54.62,54.62,54.51,54.55,41649.0,45.5263,45.5263,45.4346,45.4679,41649.0
2020-10-01 13:00:00,54.56,54.61,54.55,54.59,10114.0,45.4762,45.5179,45.4679,45.5012,10114.0
2020-10-01 13:05:00,54.58,54.66,54.56,54.64,12556.0,45.4929,45.5596,45.4762,45.5429,12556.0
2020-10-01 13:10:00,54.64,54.65,54.56,54.56,9563.0,45.5429,45.5513,45.4762,45.4762,9563.0
2020-10-01 13:15:00,54.56,54.6,54.54,54.56,13942.0,45.4762,45.5096,45.4596,45.4762,13942.0
2020-10-01 13:20:00,54.57,54.64,54.57,54.63,24276.0,45.4846,45.5429,45.4846,45.5346,24276.0
2020-10-01 13:25:00,54.62,54.62,54.56,54.57,36936.0,45.5263,45.5263,45.4762,45.4846,36936.0
2020-10-01 13:30:00,54.58,54.59,54.53,54.53,16933.0,45.4929,45.5012,45.4512,45.4512,16933.0
2020-10-01 13:35:00,54.53,54.57,54.5,54.5,21328.0,45.4512,45.4846,45.4262,45.4262,21328.0
2020-10-01 13:40:00,54.5,54.55,54.48,54.51,33608.0,45.4262,45.4679,45.4096,45.4346,33608.0
2020-10-01 13:45:00,54.5,54.51,54.4,54.4,29663.0,45.4262,45.4346,45.3429,45.3429,29663.0
2020-10-01 13:50:00,54.42,54.46,54.39,54.41,25030.0,45.3595,45.3929,45.3345,45.3512,25030.0
2020-10-01 13:55:00,54.4,54.48,54.37,54.4,71702.0,45.3429,45.4096,45.3179,45.3429,71702.0
2020-10-01 14:00:00,54.41,54.49,54.23,54.35,285806.0,45.3512,45.4179,45.2012,45.3012,285806.0
2020-10-01 14:05:00,54.37,54.37,54.23,54.29,37483.0,45.3179,45.3179,45.2012,45.2512,37483.0
2020-10-01 14:10:00,54.29,54.35,54.24,54.33,27304.0,45.2512,45.3012,45.2095,45.2845,27304.0
2020-10-01 14:15:00,54.32,54.39,54.27,54.37,16573.0,45.2762,45.3345,45.2345,45.3179,16573.0
2020-10-01 14:20:00,54.36,54.39,54.3,54.35,19010.0,45.3095,45.3345,45.2595,45.3012,19010.0
2020-10-01 14:25:00,54.34,54.45,54.33,54.45,46976.0,45.2929,45.3846,45.2845,45.3846,46976.0
2020-10-01 14:30:00,54.46,54.52,54.44,54.51,12676.0,45.3929,45.4429,45.3762,45.4346,12676.0
2020-10-01 14:35:00,54.52,54.55,54.5,54.54,19264.0,45.4429,45.4679,45.4262,45.4596,19264.0
2020-10-01 14:40:00,54.53,54.56,54.49,54.55,18874.0,45.4512,45.4762,45.4179,45.4679,18874.0
2020-10-01 14:45:00,54.56,54.56,54.5,54.5,18660.0,45.4762,45.4762,45.4262,45.4262,18660.0
2020-10-01 14:50:00,54.49,54.59,54.48,54.57,18183.0,45.4179,45.5012,45.4096,45.4846,18183.0
2020-10-01 14:55:00,54.56,54.6,54.53,54.6,25198.0,45.4762,45.5096,45.4512,45.5096,25198.0
2020-10-01 15:00:00,54.59,54.65,54.57,54.62,27916.0,45.5012,45.5513,45.4846,45.5263,27916.0
2020-10-01 15:05:00,54.61,54.61,54.55,54.57,18465.0,45.5179,45.5179,45.4679,45.4846,18465.0
2020-10-01 15:10:00,54.57,54.62,54.56,54.59,20901.0,45.4846,45.5263,45.4762,45.5012,20901.0
2020-10-01 15:15:00,54.59,54.63,54.57,54.6,23299.0,45.5012,45.5346,45.4846,45.5096,23299.0
2020-10-01 15:20:00,54.6,54.61,54.51,54.53,30281.0,45.5096,45.5179,45.4346,45.4512,30281.0
2020-10-01 15:25:00,54.53,54.53,54.45,54.51,30021.0,45.4512,45.4512,45.3846,45.4346,30021.0
2020-10-01 15:30:00,54.5,54.58,54.49,54.56,37267.0,45.4262,45.4929,45.4179,45.4762,37267.0
2020-10-01 15:35:00,54.56,54.59,54.48,54.56,31956.0,45.4762,45.5012,45.4096,45.4762,31956.0
2020-10-01 15:40:00,54.57,54.59,54.49,54.5,41232.0,45.4846,45.5012,45.4179,45.4262,41232.0
2020-10-01 15:45:00,54.5,54.54,54.46,54.51,74017.0,45.4262,45.4596,45.3929,45.4346,74017.0
2020-10-01 15:50:00,54.52,54.61,54.5,54.6,105159.0,45.4429,45.5179,45.4262,45.5096,105159.0
2020-10-01 15:55:00,54.6,54.66,54.53,54.61,219836.0,45.5096,45.5596,45.4512,45.5179,219836.0
2020-10-02 09:30:00,54.31,54.4,54.09,54.37,76062.0,45.2679,45.3429,45.0845,45.3179,76062.0
2020-10-02 09:35:00,54.41,54.63,54.38,54.58,37226.0,45.3512,45.5346,45.3262,45.4929,37226.0
2020-10-02 09:40:00,54.57,54.71,54.5,54.67,32881.0,45.4846,45.6013,45.4262,45.5679,32881.0
2020-10-02 09:45:00,54.69,54.73,54.59,54.59,39916.0,45.5846,45.6179,45.5012,45.5012,39916.0
2020-10-02 09:50:00,54.59,54.68,54.57,54.68,19725.0,45.5012,45.5763,45.4846,45.5763,19725.0
2020-10-02 09:55:00,54.68,54.79,54.68,54.77,26676.0,45.5763,45.6679,45.5763,45.6513,26676.0
2020-10-02 10:00:00,54.78,54.9,54.77,54.89,35909.0,45.6596,45.7596,45.6513,45.7513,35909.0
2020-10-02 10:05:00,54.88,54.95,54.86,54.9,36927.0,45.743,45.8013,45.7263,45.7596,36927.0
2020-10-02 10:10:00,54.91,54.93,54.78,54.79,33896.0,45.768,45.7846,45.6596,45.6679,33896.0
2020-10-02 10:15:00,54.79,54.9,54.76,54.84,33130.0,45.6679,45.7596,45.6429,45.7096,33130.0
2020-10-02 10:20:00,54.86,54.97,54.85,54.97,33768.0,45.7263,45.818,45.718,45.818,33768.0
2020-10-02 10:25:00,54.97,55.0,54.93,54.98,113055.0,45.818,45.843,45.7846,45.8263,113055.0
2020-10-02 10:30:00,54.98,55.06,54.95,55.0,192838.0,45.8263,45.893,45.8013,45.843,192838.0
2020-10-02 10:35:00,55.0,55.13,54.96,55.09,34008.0,45.843,45.9513,45.8096,45.918,34008.0
2020-10-02 10:40:00,55.1,55.22,55.0,55.18,107218.0,45.9263,46.0264,45.843,45.993,107218.0
2020-10-02 10:45:00,55.18,55.36,55.17,55.3,50384.0,45.993,46.143,45.9847,46.093,50384.0
2020-10-02 10:50:00,55.28,55.39,55.27,55.31,30236.0,46.0764,46.1681,46.068,46.1014,30236.0
2020-10-02 10:55:00,55.34,55.48,55.33,55.43,52503.0,46.1264,46.2431,46.118,46.2014,52503.0
2020-10-02 11:00:00,55.43,55.48,55.31,55.31,116640.0,46.2014,46.2431,46.1014,46.1014,116640.0
2020-10-02 11:05:00,55.34,55.46,55.32,55.39,24314.0,46.1264,46.2264,46.1097,46.1681,24314.0
2020-10-02 11:10:00,55.39,55.48,55.38,55.43,65221.0,46.1681,46.2431,46.1597,46.2014,65221.0
2020-10-02 11:15:00,55.43,55.54,55.36,55.5,56388.0,46.2014,46.2931,46.143,46.2597,56388.0
2020-10-02 11:20:00,55.5,55.54,55.46,55.51,25381.0,46.2597,46.2931,46.2264,46.2681,25381.0
2020-10-02 11:25:00,55.51,55.55,55.46,55.48,64105.0,46.2681,46.3014,46.2264,46.2431,64105.0
2020-10-02 11:30:00,55.47,55.5,55.36,55.37,29241.0,46.2347,46.2597,46.143,46.1514,29241.0
2020-10-02 11:35:00,55.38,55.45,55.36,55.42,17776.0,46.1597,46.2181,46.143,46.1931,17776.0
2020-10-02 11:40:00,55.43,55.48,55.39,55.42,33910.0,46.2014,46.2431,46.1681,46.1931,33910.0
2020-10-02 11:45:00,55.42,55.55,55.41,55.54,33616.0,46.1931,46.3014,46.1847,46.2931,33616.0
2020-10-02 11:50:00,55.54,55.59,55.48,55.48,55991.0,46.2931,46.3348,46.2431,46.2431,55991.0
2020-10-02 11:55:00,55.48,55.48,55.35,55.37,50430.0,46.2431,46.2431,46.1347,46.1514,50430.0
2020-10-02 12:00:00,55.36,55.49,55.36,55.43,35859.0,46.143,46.2514,46.143,46.2014,35859.0
2020-10-02 12:05:00,55.43,55.57,55.41,55.51,47752.0,46.2014,46.3181,46.1847,46.2681,47752.0
2020-10-02 12:10:00,55.54,55.73,55.49,55.64,140907.0,46.2931,46.4514,46.2514,46.3764,140907.0
2020-10-02 12:15:00,55.65,55.75,55.63,55.7,38028.0,46.3848,46.4681,46.3681,46.4264,38028.0
2020-10-02 12:20:00,55.7,55.78,55.6,55.63,37610.0,46.4264,46.4931,46.3431,46.3681,37610.0
2020-10-02 12:25:00,55.63,55.64,55.53,55.57,34609.0,46.3681,46.3764,46.2847,46.3181,34609.0
2020-10-02 12:30:00,55.58,55.7,55.57,55.64,18288.0,46.3264,46.4264,46.3181,46.3764,18288.0
2020-10-02 12:35:00,55.65,55.7,55.61,55.68,23674.0,46.3848,46.4264,46.3514,46.4098,23674.0
2020-10-02 12:40:00,55.69,55.73,55.65,55.72,20707.0,46.4181,46.4514,46.3848,46.4431,20707.0
2020-10-02 12:45:00,55.72,55.76,55.7,55.72,52640.0,46.4431,46.4765,46.4264,46.4431,52640.0
2020-10-02 12:50:00,55.73,55.95,55.68,55.95,82755.0,46.4514,46.6348,46.4098,46.6348,82755.0
2020-10-02 12:55:00,55.95,56.11,55.93,56.1,119339.0,46.6348,46.7682,46.6181,46.7598,119339.0
2020-10-02 13:00:00,56.09,56.3,56.09,56.18,53917.0,46.7515,46.9265,46.7515,46.8265,53917.0
2020-10-02 13:05:00,56.18,56.18,56.08,56.13,33778.0,46.8265,46.8265,46.7432,46.7848,33778.0
2020-10-02 13:10:00,56.14,56.15,56.06,56.11,31412.0,46.7932,46.8015,46.7265,46.7682,31412.0
2020-10-02 13:15:00,56.12,56.14,56.08,56.13,35248.0,46.7765,46.7932,46.7432,46.7848,35248.0
2020-10-02 13:20:00,56.12,56.23,56.12,56.19,28521.0,46.7765,46.8682,46.7765,46.8349,28521.0
2020-10-02 13:25:00,56.19,56.27,56.18,56.23,41227.0,46.8349,46.9015,46.8265,46.8682,41227.0
2020-10-02 13:30:00,56.23,56.25,56.19,56.21,27659.0,46.8682,46.8849,46.8349,46.8515,27659.0
2020-10-02 13:35:00,56.19,56.21,56.1,56.16,92575.0,46.8349,46.8515,46.7598,46.8099,92575.0
2020-10-02 13:40:00,56.18,56.19,56.02,56.07,68329.0,46.8265,46.8349,46.6932,46.7348,68329.0
2020-10-02 13:45:00,56.07,56.12,56.04,56.05,37754.0,46.7348,46.7765,46.7098,46.7182,37754.0
2020-10-02 13:50:00,56.06,56.15,56.01,56.12,40051.0,46.7265,46.8015,46.6848,46.7765,40051.0
2020-10-02 13:55:00,56.13,56.24,56.1,56.21,24434.0,46.7848,46.8765,46.7598,46.8515,24434.0
2020-10-02 14:00:00,56.21,56.33,56.2,56.3,128037.0,46.8515,46.9516,46.8432,46.9265,128037.0
2020-10-02 14:05:00,56.31,56.34,56.19,56.19,35174.0,46.9349,46.9599,46.8349,46.8349,35174.0
2020-10-02 14:10:00,56.18,56.38,56.16,56.33,281419.0,46.8265,46.9932,46.8099,46.9516,281419.0
2020-10-02 14:15:00,56.33,56.42,56.3,56.42,109140.0,46.9516,47.0266,46.9265,47.0266,109140.0
2020-10-02 14:20:00,56.42,56.5,56.39,56.47,95407.0,47.0266,47.0932,47.0016,47.0682,95407.0
2020-10-02 14:25:00,56.47,56.47,56.37,56.44,46898.0,47.0682,47.0682,46.9849,47.0432,46898.0
2020-10-02 14:30:00,56.44,56.5,56.43,56.48,49006.0,47.0432,47.0932,47.0349,47.0766,49006.0
2020-10-02 14:35:00,56.47,56.48,56.43,56.45,51489.0,47.0682,47.0766,47.0349,47.0516,51489.0
2020-10-02 14:40:00,56.45,56.48,56.3,56.32,144432.0,47.0516,47.0766,46.9265,46.9432,144432.0
2020-10-02 14:45:00,56.32,56.39,56.28,56.35,50851.0,46.9432,47.0016,46.9099,46.9682,50851.0
2020-10-02 14:50:00,56.35,56.43,56.33,56.42,37502.0,46.9682,47.0349,46.9516,47.0266,37502.0
2020-10-02 14:55:00,56.42,56.49,56.42,56.46,87139.0,47.0266,47.0849,47.0266,47.0599,87139.0
2020-10-02 15:00:00,56.47,56.56,56.45,56.56,146385.0,47.0682,47.1433,47.0516,47.1433,146385.0
2020-10-02 15:05:00,56.55,56.57,56.49,56.53,62782.0,47.1349,47.1516,47.0849,47.1183,62782.0
2020-10-02 15:10:00,56.53,56.57,56.39,56.42,81786.0,47.1183,47.1516,47.0016,47.0266,81786.0
2020-10-02 15:15:00,56.41,56.49,56.36,56.48,52514.0,47.0182,47.0849,46.9766,47.0766,52514.0
2020-10-02 15:20:00,56.48,56.52,56.34,56.37,190440.0,47.0766,47.1099,46.9599,46.9849,190440.0
2020-10-02 15:25:00,56.37,56.45,56.36,56.42,57910.0,46.9849,47.0516,46.9766,47.0266,57910.0
2020-10-02 15:30:00,56.43,56.5,56.4,56.46,60147.0,47.0349,47.0932,47.0099,47.0599,60147.0
2020-10-02 15:35:00,56.45,56.47,56.33,56.38,81406.0,47.0516,47.0682,46.9516,46.9932,81406.0
2020-10-02 15:40:00,56.37,56.38,56.24,56.26,119361.0,46.9849,46.9932,46.8765,46.8932,119361.0
2020-10-02 15:45:00,56.27,56.34,56.21,56.34,78437.0,46.9015,46.9599,46.8515,46.9599,78437.0
2020-10-02 15:50:00,56.33,56.34,56.25,56.3,298619.0,46.9516,46.9599,46.8849,46.9265,298619.0
2020-10-02 15:55:00,56.31,56.33,56.22,56.26,296621.0,46.9349,46.9516,46.8599,46.8932,296621.0
2020-10-05 09:30:00,56.32,56.53,56.27,56.53,202225.0,46.9432,47.1183,46.9015,47.1183,202225.0
2020-10-05 09:35:00,56.53,56.55,56.34,56.41,101994.0,47.1183,47.1349,46.9599,47.0182,101994.0
2020-10-05 09:40:00,56.41,56.49,56.32,56.49,52222.0,47.0182,47.0849,46.9432,47.0849,52222.0
2020-10-05 09:45:00,56.48,56.65,56.43,56.56,85495.0,47.0766,47.2183,47.0349,47.1433,85495.0
2020-10-05 09:50:00,56.56,56.56,56.3,56.34,45393.0,47.1433,47.1433,46.9265,46.9599,45393.0
2020-10-05 09:55:00,56.36,56.59,56.34,56.49,41509.0,46.9766,47.1683,46.9599,47.0849,41509.0
2020-10-05 10:00:00,56.52,56.56,56.41,56.54,30674.0,47.1099,47.1433,47.0182,47.1266,30674.0
2020-10-05 10:05:00,56.55,56.64,56.51,56.56,42594.0,47.1349,47.2099,47.1016,47.1433,42594.0
2020-10-05 10:10:00,56.53,56.53,56.42,56.47,34338.0,47.1183,47.1183,47.0266,47.0682,34338.0
2020-10-05 10:15:00,56.45,56.48,56.3,56.33,29486.0,47.0516,47.0766,46.9265,46.9516,29486.0
2020-10-05 10:20:00,56.32,56.48,56.31,56.43,73440.0,46.9432,47.0766,46.9349,47.0349,73440.0
2020-10-05 10:25:00,56.44,56.47,56.37,56.39,29259.0,47.0432,47.0682,46.9849,47.0016,29259.0
2020-10-05 10:30:00,56.4,56.48,56.35,56.41,22783.0,47.0099,47.0766,46.9682,47.0182,22783.0
2020-10-05 10:35:00,56.42,56.68,56.41,56.68,290869.0,47.0266,47.2433,47.0182,47.2433,290869.0
2020-10-05 10:40:00,56.67,56.84,56.67,56.83,40437.0,47.2349,47.3766,47.2349,47.3683,40437.0
2020-10-05 10:45:00,56.81,56.84,56.73,56.73,25855.0,47.3516,47.3766,47.285,47.285,25855.0
2020-10-05 10:50:00,56.7,56.79,56.69,56.79,14567.0,47.2599,47.335,47.2516,47.335,14567.0
2020-10-05 10:55:00,56.76,56.92,56.76,56.82,31364.0,47.31,47.4433,47.31,47.36,31364.0
2020-10-05 11:00:00,56.85,56.99,56.83,56.98,26928.0,47.385,47.5017,47.3683,47.4933,26928.0
2020-10-05 11:05:00,56.99,57.1,56.88,56.94,102889.0,47.5017,47.5934,47.41,47.46,102889.0
2020-10-05 11:10:00,56.94,57.07,56.93,57.07,80736.0,47.46,47.5683,47.4517,47.5683,80736.0
2020-10-05 11:15:00,57.06,57.16,57.04,57.04,45942.0,47.56,47.6434,47.5433,47.5433,45942.0
2020-10-05 11:20:00,57.04,57.13,57.03,57.08,35391.0,47.5433,47.6184,47.535,47.5767,35391.0
2020-10-05 11:25:00,57.1,57.23,56.99,57.03,66217.0,47.5934,47.7017,47.5017,47.535,66217.0
2020-10-05 11:30:00,57.04,57.08,57.01,57.06,40802.0,47.5433,47.5767,47.5183,47.56,40802.0
2020-10-05 11:35:00,57.05,57.07,56.99,57.03,30070.0,47.5517,47.5683,47.5017,47.535,30070.0
2020-10-05 11:40:00,57.03,57.14,57.02,57.13,26377.0,47.535,47.6267,47.5267,47.6184,26377.0
2020-10-05 11:45:00,57.1,57.1,56.99,57.01,24715.0,47.5934,47.5934,47.5017,47.5183,24715.0
2020-10-05 11:50:00,57.01,57.15,57.01,57.13,30474.0,47.5183,47.635,47.5183,47.6184,30474.0
2020-10-05 11:55:00,57.13,57.14,57.02,57.09,29271.0,47.6184,47.6267,47.5267,47.585,29271.0
2020-10-05 12:00:00,57.09,57.11,56.98,56.98,32193.0,47.585,47.6017,47.4933,47.4933,32193.0
2020-10-05 12:05:00,57.0,57.03,56.97,57.01,31603.0,47.51,47.535,47.485,47.5183,31603.0
2020-10-05 12:10:00,57.01,57.04,56.98,57.04,26696.0,47.5183,47.5433,47.4933,47.5433,26696.0
2020-10-05 12:15:00,57.02,57.08,57.01,57.08,21654.0,47.5267,47.5767,47.5183,47.5767,21654.0
2020-10-05 12:20:00,57.06,57.12,57.05,57.11,22215.0,47.56,47.61,47.5517,47.6017,22215.0
2020-10-05 12:25:00,57.11,57.17,57.08,57.17,75614.0,47.6017,47.6517,47.5767,47.6517,75614.0
2020-10-05 12:30:00,57.16,57.25,57.11,57.22,44167.0,47.6434,47.7184,47.6017,47.6934,44167.0
2020-10-05 12:35:00,57.22,57.29,57.17,57.29,28469.0,47.6934,47.7517,47.6517,47.7517,28469.0
2020-10-05 12:40:00,57.29,57.29,57.2,57.22,22674.0,47.7517,47.7517,47.6767,47.6934,22674.0
2020-10-05 12:45:00,57.22,57.23,57.16,57.23,22452.0,47.6934,47.7017,47.6434,47.7017,22452.0
2020-10-05 12:50:00,57.22,57.25,57.19,57.2,38826.0,47.6934,47.7184,47.6684,47.6767,38826.0
2020-10-05 12:55:00,57.19,57.27,57.18,57.24,45850.0,47.6684,47.735,47.66,47.71,45850.0
2020-10-05 13:00:00,57.25,57.25,57.18,57.21,24642.0,47.7184,47.7184,47.66,47.685,24642.0
2020-10-05 13:05:00,57.22,57.28,57.21,57.26,21431.0,47.6934,47.7434,47.685,47.7267,21431.0
2020-10-05 13:10:00,57.26,57.28,57.24,57.27,18200.0,47.7267,47.7434,47.71,47.735,18200.0
2020-10-05 13:15:00,57.26,57.27,57.2,57.25,22198.0,47.7267,47.735,47.6767,47.7184,22198.0
2020-10-05 13:20:00,57.24,57.27,57.19,57.19,20226.0,47.71,47.735,47.6684,47.6684,20226.0
2020-10-05 13:25:00,57.18,57.2,57.13,57.14,21488.0,47.66,47.6767,47.6184,47.6267,21488.0
2020-10-05 13:30:00,57.13,57.2,57.11,57.17,22986.0,47.6184,47.6767,47.6017,47.6517,22986.0
2020-10-05 13:35:00,57.16,57.21,57.14,57.16,28758.0,47.6434,47.685,47.6267,47.6434,28758.0
2020-10-05 13:40:00,57.15,57.18,57.11,57.18,35579.0,47.635,47.66,47.6017,47.66,35579.0
2020-10-05 13:45:00,57.18,57.2,57.12,57.18,42377.0,47.66,47.6767,47.61,47.66,42377.0
2020-10-05 13:50:00,57.19,57.25,57.17,57.17,37723.0,47.6684,47.7184,47.6517,47.6517,37723.0
2020-10-05 13:55:00,57.17,57.17,57.12,57.13,51496.0,47.6517,47.6517,47.61,47.6184,51496.0
2020-10-05 14:00:00,57.13,57.16,57.08,57.09,58024.0,47.6184,47.6434,47.5767,47.585,58024.0
2020-10-05 14:05:00,57.09,57.1,57.01,57.05,44681.0,47.585,47.5934,47.5183,47.5517,44681.0
2020-10-05 14:10:00,57.05,57.12,57.05,57.07,24477.0,47.5517,47.61,47.5517,47.5683,24477.0
2020-10-05 14:15:00,57.07,57.13,57.07,57.11,20032.0,47.5683,47.6184,47.5683,47.6017,20032.0
2020-10-05 14:20:00,57.11,57.13,57.1,57.12,23219.0,47.6017,47.6184,47.5934,47.61,23219.0
2020-10-05 14:25:00,57.12,57.16,57.07,57.13,18342.0,47.61,47.6434,47.5683,47.6184,18342.0
2020-10-05 14:30:00,57.13,57.16,57.11,57.11,19198.0,47.6184,47.6434,47.6017,47.6017,19198.0
2020-10-05 14:35:00,57.1,57.16,57.08,57.11,31660.0,47.5934,47.6434,47.5767,47.6017,31660.0
2020-10-05 14:40:00,57.11,57.14,57.11,57.13,24447.0,47.6017,47.6267,47.6017,47.6184,24447.0
2020-10-05 14:45:00,57.13,57.14,57.02,57.07,31565.0,47.6184,47.6267,47.5267,47.5683,31565.0
2020-10-05 14:50:00,57.07,57.11,57.06,57.1,20279.0,47.5683,47.6017,47.56,47.5934,20279.0
2020-10-05 14:55:00,57.1,57.14,57.08,57.13,29463.0,47.5934,47.6267,47.5767,47.6184,29463.0
2020-10-05 15:00:00,57.13,57.14,57.08,57.13,23325.0,47.6184,47.6267,47.5767,47.6184,23325.0
2020-10-05 15:05:00,57.14,57.17,57.11,57.17,25495.0,47.6267,47.6517,47.6017,47.6517,25495.0
2020-10-05 15:10:00,57.17,57.2,57.14,57.19,29924.0,47.6517,47.6767,47.6267,47.6684,29924.0
2020-10-05 15:15:00,57.19,57.22,57.16,57.22,26462.0,47.6684,47.6934,47.6434,47.6934,26462.0
2020-10-05 15:20:00,57.22,57.23,57.2,57.21,55513.0,47.6934,47.7017,47.6767,47.685,55513.0
2020-10-05 15:25:00,57.22,57.28,57.19,57.26,32440.0,47.6934,47.7434,47.6684,47.7267,32440.0
2020-10-05 15:30:00,57.26,57.32,57.25,57.27,66391.0,47.7267,47.7767,47.7184,47.735,66391.0
2020-10-05 15:35:00,57.27,57.34,57.26,57.3,79981.0,47.735,47.7934,47.7267,47.7601,79981.0
2020-10-05 15:40:00,57.3,57.36,57.16,57.18,83962.0,47.7601,47.8101,47.6434,47.66,83962.0
2020-10-05 15:45:00,57.17,57.19,57.11,57.13,94271.0,47.6517,47.6684,47.6017,47.6184,94271.0
2020-10-05 15:50:00,57.13,57.19,57.09,57.19,95527.0,47.6184,47.6684,47.585,47.6684,95527.0
2020-10-05 15:55:00,57.18,57.2,57.12,57.16,208805.0,47.66,47.6767,47.61,47.6434,208805.0
2020-10-06 09:30:00,57.04,57.2,56.92,57.2,108251.0,47.5433,47.6767,47.4433,47.6767,108251.0
2020-10-06 09:35:00,57.18,57.33,57.16,57.24,36144.0,47.66,47.7851,47.6434,47.71,36144.0
2020-10-06 09:40:00,57.24,57.43,57.22,57.41,32862.0,47.71,47.8684,47.6934,47.8517,32862.0
2020-10-06 09:45:00,57.41,57.41,57.3,57.32,35195.0,47.8517,47.8517,47.7601,47.7767,35195.0
2020-10-06 09:50:00,57.32,57.36,57.27,57.29,60029.0,47.7767,47.8101,47.735,47.7517,60029.0
2020-10-06 09:55:00,57.27,57.28,57.16,57.17,9903.0,47.735,47.7434,47.6434,47.6517,9903.0
2020-10-06 10:00:00,57.17,57.25,57.13,57.18,26887.0,47.6517,47.7184,47.6184,47.66,26887.0
2020-10-06 10:05:00,57.17,57.28,57.17,57.24,36049.0,47.6517,47.7434,47.6517,47.71,36049.0
2020-10-06 10:10:00,57.23,57.23,57.11,57.2,36487.0,47.7017,47.7017,47.6017,47.6767,36487.0
2020-10-06 10:15:00,57.24,57.37,57.23,57.29,17256.0,47.71,47.8184,47.7017,47.7517,17256.0
2020-10-06 10:20:00,57.27,57.32,57.19,57.2,11058.0,47.735,47.7767,47.6684,47.6767,11058.0
2020-10-06 10:25:00,57.19,57.19,57.07,57.09,13701.0,47.6684,47.6684,47.5683,47.585,13701.0
2020-10-06 10:30:00,57.1,57.21,57.1,57.15,15773.0,47.5934,47.685,47.5934,47.635,15773.0
2020-10-06 10:35:00,57.15,57.23,57.14,57.21,12876.0,47.635,47.7017,47.6267,47.685,12876.0
2020-10-06 10:40:00,57.23,57.3,57.07,57.13,29072.0,47.7017,47.7601,47.5683,47.6184,29072.0
2020-10-06 10:45:00,57.17,57.24,57.17,57.24,14169.0,47.6517,47.71,47.6517,47.71,14169.0
2020-10-06 10:50:00,57.25,57.44,57.25,57.42,37045.0,47.7184,47.8767,47.7184,47.8601,37045.0
2020-10-06 10:55:00,57.4,57.52,57.39,57.47,37629.0,47.8434,47.9434,47.8351,47.9018,37629.0
2020-10-06 11:00:00,57.48,57.57,57.47,57.56,23826.0,47.9101,47.9851,47.9018,47.9768,23826.0
2020-10-06 11:05:00,57.57,57.61,57.53,57.59,9465.0,47.9851,48.0184,47.9518,48.0018,9465.0
2020-10-06 11:10:00,57.6,57.65,57.58,57.62,9807.0,48.0101,48.0518,47.9934,48.0268,9807.0
2020-10-06 11:15:00,57.61,57.74,57.61,57.73,23585.0,48.0184,48.1268,48.0184,48.1185,23585.0
2020-10-06 11:20:00,57.74,57.79,57.72,57.77,25740.0,48.1268,48.1685,48.1101,48.1518,25740.0
2020-10-06 11:25:00,57.76,57.78,57.7,57.77,20256.0,48.1435,48.1601,48.0935,48.1518,20256.0
2020-10-06 11:30:00,57.77,57.78,57.66,57.73,37928.0,48.1518,48.1601,48.0601,48.1185,37928.0
2020-10-06 11:35:00,57.73,57.78,57.67,57.77,20944.0,48.1185,48.1601,48.0685,48.1518,20944.0
2020-10-06 11:40:00,57.78,57.82,57.75,57.81,27671.0,48.1601,48.1935,48.1351,48.1851,27671.0
2020-10-06 11:45:00,57.81,57.89,57.8,57.84,20670.0,48.1851,48.2518,48.1768,48.2101,20670.0
2020-10-06 11:50:00,57.84,57.85,57.8,57.84,27199.0,48.2101,48.2185,48.1768,48.2101,27199.0
2020-10-06 11:55:00,57.86,57.95,57.85,57.87,33525.0,48.2268,48.3018,48.2185,48.2352,33525.0
2020-10-06 12:00:00,57.87,57.9,57.83,57.84,43850.0,48.2352,48.2602,48.2018,48.2101,43850.0
2020-10-06 12:05:00,57.83,57.92,57.82,57.91,13162.0,48.2018,48.2768,48.1935,48.2685,13162.0
2020-10-06 12:10:00,57.91,58.0,57.91,57.98,30631.0,48.2685,48.3435,48.2685,48.3268,30631.0
2020-10-06 12:15:00,57.99,58.06,57.98,58.05,72838.0,48.3352,48.3935,48.3268,48.3852,72838.0
2020-10-06 12:20:00,58.05,58.13,57.99,58.12,55723.0,48.3852,48.4519,48.3352,48.4435,55723.0
2020-10-06 12:25:00,58.12,58.21,58.09,58.2,61325.0,48.4435,48.5185,48.4185,48.5102,61325.0
2020-10-06 12:30:00,58.2,58.25,58.15,58.25,29984.0,48.5102,48.5519,48.4685,48.5519,29984.0
2020-10-06 12:35:00,58.25,58.32,58.24,58.26,41131.0,48.5519,48.6102,48.5436,48.5602,41131.0
2020-10-06 12:40:00,58.28,58.36,58.24,58.34,30106.0,48.5769,48.6436,48.5436,48.6269,30106.0
2020-10-06 12:45:00,58.33,58.45,58.28,58.44,72257.0,48.6186,48.7186,48.5769,48.7103,72257.0
2020-10-06 12:50:00,58.44,58.51,58.42,58.44,31668.0,48.7103,48.7686,48.6936,48.7103,31668.0
2020-10-06 12:55:00,58.44,58.5,58.34,58.45,35911.0,48.7103,48.7603,48.6269,48.7186,35911.0
2020-10-06 13:00:00,58.46,58.55,58.43,58.46,70319.0,48.7269,48.8019,48.7019,48.7269,70319.0
2020-10-06 13:05:00,58.46,58.58,58.43,58.58,30522.0,48.7269,48.8269,48.7019,48.8269,30522.0
2020-10-06 13:10:00,58.57,58.71,58.52,58.7,26880.0,48.8186,48.9353,48.7769,48.927,26880.0
2020-10-06 13:15:00,58.7,58.72,58.62,58.68,55787.0,48.927,48.9436,48.8603,48.9103,55787.0
2020-10-06 13:20:00,58.67,58.83,58.66,58.8,63174.0,48.902,49.0353,48.8936,49.0103,63174.0
2020-10-06 13:25:00,58.78,58.82,58.65,58.65,41960.0,48.9936,49.027,48.8853,48.8853,41960.0
2020-10-06 13:30:00,58.65,58.68,58.62,58.64,32323.0,48.8853,48.9103,48.8603,48.877,32323.0
2020-10-06 13:35:00,58.63,58.69,58.58,58.6,32942.0,48.8686,48.9186,48.8269,48.8436,32942.0
2020-10-06 13:40:00,58.6,58.66,58.56,58.6,25353.0,48.8436,48.8936,48.8103,48.8436,25353.0
2020-10-06 13:45:00,58.61,58.62,58.5,58.58,39989.0,48.852,48.8603,48.7603,48.8269,39989.0
2020-10-06 13:50:00,58.58,58.62,58.53,58.58,27581.0,48.8269,48.8603,48.7853,48.8269,27581.0
2020-10-06 13:55:00,58.59,58.61,58.54,58.59,24546.0,48.8353,48.852,48.7936,48.8353,24546.0
2020-10-06 14:00:00,58.58,58.58,58.48,58.5,43448.0,48.8269,48.8269,48.7436,48.7603,43448.0
2020-10-06 14:05:00,58.5,58.6,58.47,58.59,22901.0,48.7603,48.8436,48.7353,48.8353,22901.0
2020-10-06 14:10:00,58.59,58.66,58.57,58.66,30140.0,48.8353,48.8936,48.8186,48.8936,30140.0
2020-10-06 14:15:00,58.65,58.68,58.59,58.64,20040.0,48.8853,48.9103,48.8353,48.877,20040.0
2020-10-06 14:20:00,58.64,58.7,58.63,58.69,25136.0,48.877,48.927,48.8686,48.9186,25136.0
2020-10-06 14:25:00,58.69,58.69,58.6,58.64,15833.0,48.9186,48.9186,48.8436,48.877,15833.0
2020-10-06 14:30:00,58.64,58.66,58.58,58.59,50449.0,48.877,48.8936,48.8269,48.8353,50449.0
2020-10-06 14:35:00,58.6,58.71,58.56,58.63,34682.0,48.8436,48.9353,48.8103,48.8686,34682.0
2020-10-06 14:40:00,58.63,58.7,58.6,58.66,59189.0,48.8686,48.927,48.8436,48.8936,59189.0
2020-10-06 14:45:00,58.66,58.73,58.44,58.44,38443.0,48.8936,48.952,48.7103,48.7103,38443.0
2020-10-06 14:50:00,58.44,58.44,58.07,58.13,103286.0,48.7103,48.7103,48.4019,48.4519,103286.0
2020-10-06 14:55:00,58.1,58.21,57.99,58.01,149707.0,48.4269,48.5185,48.3352,48.3518,149707.0
2020-10-06 15:00:00,58.01,58.01,57.69,57.75,139519.0,48.3518,48.3518,48.0851,48.1351,139519.0
2020-10-06 15:05:00,57.77,57.95,57.71,57.95,33162.0,48.1518,48.3018,48.1018,48.3018,33162.0
2020-10-06 15:10:00,57.94,57.98,57.85,57.94,33446.0,48.2935,48.3268,48.2185,48.2935,33446.0
2020-10-06 15:15:00,57.92,57.92,57.68,57.72,62919.0,48.2768,48.2768,48.0768,48.1101,62919.0
2020-10-06 15:20:00,57.72,57.8,57.69,57.78,43166.0,48.1101,48.1768,48.0851,48.1601,43166.0
2020-10-06 15:25:00,57.79,57.91,57.75,57.82,34001.0,48.1685,48.2685,48.1351,48.1935,34001.0
2020-10-06 15:30:00,57.82,58.0,57.8,57.96,58227.0,48.1935,48.3435,48.1768,48.3102,58227.0
2020-10-06 15:35:00,57.96,57.96,57.76,57.79,51885.0,48.3102,48.3102,48.1435,48.1685,51885.0
2020-10-06 15:40:00,57.78,57.88,57.7,57.87,47918.0,48.1601,48.2435,48.0935,48.2352,47918.0
2020-10-06 15:45:00,57.86,57.9,57.72,57.76,63372.0,48.2268,48.2602,48.1101,48.1435,63372.0
2020-10-06 15:50:00,57.76,57.76,57.63,57.74,137966.0,48.1435,48.1435,48.0351,48.1268,137966.0
2020-10-06 15:55:00,57.75,58.03,57.75,57.82,250761.0,48.1351,48.3685,48.1351,48.1935,250761.0
2020-10-07 09:30:00,58.18,58.36,58.08,58.15,82457.0,48.4935,48.6436,48.4102,48.4685,82457.0
2020-10-07 09:35:00,58.09,58.09,57.87,57.89,23246.0,48.4185,48.4185,48.2352,48.2518,23246.0
2020-10-07 09:40:00,57.9,58.02,57.8,57.85,42655.0,48.2602,48.3602,48.1768,48.2185,42655.0
2020-10-07 09:45:00,57.84,57.96,57.8,57.82,26271.0,48.2101,48.3102,48.1768,48.1935,26271.0
2020-10-07 09:50:00,57.84,57.99,57.77,57.98,37289.0,48.2101,48.3352,48.1518,48.3268,37289.0
2020-10-07 09:55:00,57.98,58.15,57.98,58.14,28561.0,48.3268,48.4685,48.3268,48.4602,28561.0
2020-10-07 10:00:00,58.13,58.43,58.1,58.43,34977.0,48.4519,48.7019,48.4269,48.7019,34977.0
2020-10-07 10:05:00,58.44,58.47,58.32,58.37,34759.0,48.7103,48.7353,48.6102,48.6519,34759.0
2020-10-07 10:10:00,58.37,58.41,58.23,58.33,21127.0,48.6519,48.6852,48.5352,48.6186,21127.0
2020-10-07 10:15:00,58.34,58.52,58.32,58.52,39393.0,48.6269,48.7769,48.6102,48.7769,39393.0
2020-10-07 10:20:00,58.51,58.61,58.44,58.57,36248.0,48.7686,48.852,48.7103,48.8186,36248.0
2020-10-07 10:25:00,58.56,58.58,58.4,58.44,24828.0,48.8103,48.8269,48.6769,48.7103,24828.0
2020-10-07 10:30:00,58.45,58.46,58.29,58.31,33551.0,48.7186,48.7269,48.5852,48.6019,33551.0
2020-10-07 10:35:00,58.32,58.41,58.32,58.37,12976.0,48.6102,48.6852,48.6102,48.6519,12976.0
2020-10-07 10:40:00,58.39,58.46,58.37,58.38,7943.0,48.6686,48.7269,48.6519,48.6602,7943.0
2020-10-07 10:45:00,58.39,58.44,58.37,58.39,16866.0,48.6686,48.7103,48.6519,48.6686,16866.0
2020-10-07 10:50:00,58.39,58.4,58.23,58.23,17438.0,48.6686,48.6769,48.5352,48.5352,17438.0
2020-10-07 10:55:00,58.21,58.21,58.07,58.08,11177.0,48.5185,48.5185,48.4019,48.4102,11177.0
2020-10-07 11:00:00,58.08,58.18,58.07,58.16,13841.0,48.4102,48.4935,48.4019,48.4769,13841.0
2020-10-07 11:05:00,58.17,58.22,58.14,58.22,8556.0,48.4852,48.5269,48.4602,48.5269,8556.0
2020-10-07 11:10:00,58.24,58.27,58.13,58.16,12493.0,48.5436,48.5686,48.4519,48.4769,12493.0
2020-10-07 11:15:00,58.14,58.21,58.13,58.18,25209.0,48.4602,48.5185,48.4519,48.4935,25209.0
2020-10-07 11:20:00,58.17,58.19,58.05,58.07,21994.0,48.4852,48.5019,48.3852,48.4019,21994.0
2020-10-07 11:25:00,58.08,58.08,57.93,57.97,15926.0,48.4102,48.4102,48.2852,48.3185,15926.0
2020-10-07 11:30:00,57.98,57.98,57.84,57.89,13915.0,48.3268,48.3268,48.2101,48.2518,13915.0
2020-10-07 11:35:00,57.9,58.05,57.89,58.04,35784.0,48.2602,48.3852,48.2518,48.3769,35784.0
2020-10-07 11:40:00,58.05,58.11,57.98,58.03,37450.0,48.3852,48.4352,48.3268,48.3685,37450.0
2020-10-07 11:45:00,58.04,58.09,57.97,57.97,38851.0,48.3769,48.4185,48.3185,48.3185,38851.0
2020-10-07 11:50:00,57.98,57.99,57.92,57.94,5115.0,48.3268,48.3352,48.2768,48.2935,5115.0
2020-10-07 11:55:00,57.94,57.96,57.92,57.96,6653.0,48.2935,48.3102,48.2768,48.3102,6653.0
2020-10-07 12:00:00,57.96,57.99,57.89,57.9,18315.0,48.3102,48.3352,48.2518,48.2602,18315.0
2020-10-07 12:05:00,57.89,57.94,57.85,57.87,6293.0,48.2518,48.2935,48.2185,48.2352,6293.0
2020-10-07 12:10:00,57.86,57.87,57.7,57.71,38005.0,48.2268,48.2352,48.0935,48.1018,38005.0
2020-10-07 12:15:00,57.7,57.82,57.68,57.8,23332.0,48.0935,48.1935,48.0768,48.1768,23332.0
2020-10-07 12:20:00,57.82,57.82,57.78,57.82,9239.0,48.1935,48.1935,48.1601,48.1935,9239.0
2020-10-07 12:25:00,57.81,57.9,57.79,57.9,17165.0,48.1851,48.2602,48.1685,48.2602,17165.0
2020-10-07 12:30:00,57.91,57.95,57.87,57.92,11059.0,48.2685,48.3018,48.2352,48.2768,11059.0
2020-10-07 12:35:00,57.92,57.93,57.86,57.88,8895.0,48.2768,48.2852,48.2268,48.2435,8895.0
2020-10-07 12:40:00,57.87,57.88,57.82,57.83,9664.0,48.2352,48.2435,48.1935,48.2018,9664.0
2020-10-07 12:45:00,57.83,57.86,57.79,57.8,13610.0,48.2018,48.2268,48.1685,48.1768,13610.0
2020-10-07 12:50:00,57.8,57.82,57.77,57.81,14575.0,48.1768,48.1935,48.1518,48.1851,14575.0
2020-10-07 12:55:00,57.82,57.85,57.8,57.83,15733.0,48.1935,48.2185,48.1768,48.2018,15733.0
2020-10-07 13:00:00,57.83,57.83,57.77,57.83,20195.0,48.2018,48.2018,48.1518,48.2018,20195.0
2020-10-07 13:05:00,57.82,57.85,57.79,57.85,19979.0,48.1935,48.2185,48.1685,48.2185,19979.0
2020-10-07 13:10:00,57.84,57.85,57.81,57.83,13417.0,48.2101,48.2185,48.1851,48.2018,13417.0
2020-10-07 13:15:00,57.83,57.87,57.82,57.86,12620.0,48.2018,48.2352,48.1935,48.2268,12620.0
2020-10-07 13:20:00,57.86,57.87,57.8,57.8,10216.0,48.2268,48.2352,48.1768,48.1768,10216.0
2020-10-07 13:25:00,57.8,57.87,57.8,57.87,14199.0,48.1768,48.2352,48.1768,48.2352,14199.0
2020-10-07 13:30:00,57.88,57.89,57.82,57.87,11837.0,48.2435,48.2518,48.1935,48.2352,11837.0
2020-10-07 13:35:00,57.87,57.9,57.85,57.85,7313.0,48.2352,48.2602,48.2185,48.2185,7313.0
2020-10-07 13:40:00,57.86,57.93,57.8,57.92,19217.0,48.2268,48.2852,48.1768,48.2768,19217.0
2020-10-07 13:45:00,57.93,57.98,57.9,57.97,13740.0,48.2852,48.3268,48.2602,48.3185,13740.0
2020-10-07 13:50:00,57.98,58.0,57.97,58.0,18609.0,48.3268,48.3435,48.3185,48.3435,18609.0
2020-10-07 13:55:00,57.99,58.0,57.94,57.98,12376.0,48.3352,48.3435,48.2935,48.3268,12376.0
2020-10-07 14:00:00,57.99,58.03,57.98,58.03,12224.0,48.3352,48.3685,48.3268,48.3685,12224.0
2020-10-07 14:05:00,58.03,58.03,57.94,57.99,11923.0,48.3685,48.3685,48.2935,48.3352,11923.0
2020-10-07 14:10:00,58.0,58.04,57.93,58.01,8778.0,48.3435,48.3769,48.2852,48.3518,8778.0
2020-10-07 14:15:00,58.0,58.07,57.97,58.07,14038.0,48.3435,48.4019,48.3185,48.4019,14038.0
2020-10-07 14:20:00,58.06,58.15,58.04,58.08,20207.0,48.3935,48.4685,48.3769,48.4102,20207.0
2020-10-07 14:25:00,58.08,58.22,58.07,58.22,17960.0,48.4102,48.5269,48.4019,48.5269,17960.0
2020-10-07 14:30:00,58.22,58.23,58.15,58.18,14337.0,48.5269,48.5352,48.4685,48.4935,14337.0
2020-10-07 14:35:00,58.18,58.22,58.17,58.19,10724.0,48.4935,48.5269,48.4852,48.5019,10724.0
2020-10-07 14:40:00,58.18,58.23,58.15,58.19,9637.0,48.4935,48.5352,48.4685,48.5019,9637.0
2020-10-07 14:45:00,58.19,58.21,58.16,58.19,10749.0,48.5019,48.5185,48.4769,48.5019,10749.0
2020-10-07 14:50:00,58.19,58.25,58.18,58.25,16778.0,48.5019,48.5519,48.4935,48.5519,16778.0
2020-10-07 14:55:00,58.23,58.28,58.22,58.24,49863.0,48.5352,48.5769,48.5269,48.5436,49863.0
2020-10-07 15:00:00,58.24,58.28,58.2,58.26,15331.0,48.5436,48.5769,48.5102,48.5602,15331.0
2020-10-07 15:05:00,58.27,58.33,58.24,58.25,13416.0,48.5686,48.6186,48.5436,48.5519,13416.0
2020-10-07 15:10:00,58.26,58.3,58.24,58.29,16390.0,48.5602,48.5936,48.5436,48.5852,16390.0
2020-10-07 15:15:00,58.28,58.3,58.21,58.21,20313.0,48.5769,48.5936,48.5185,48.5185,20313.0
2020-10-07 15:20:00,58.22,58.25,58.16,58.17,28159.0,48.5269,48.5519,48.4769,48.4852,28159.0
2020-10-07 15:25:00,58.18,58.19,58.13,58.14,23223.0,48.4935,48.5019,48.4519,48.4602,23223.0
2020-10-07 15:30:00,58.13,58.17,58.08,58.08,30265.0,48.4519,48.4852,48.4102,48.4102,30265.0
2020-10-07 15:35:00,58.09,58.1,57.96,58.01,53450.0,48.4185,48.4269,48.3102,48.3518,53450.0
2020-10-07 15:40:00,58.0,58.01,57.96,57.99,38181.0,48.3435,48.3518,48.3102,48.3352,38181.0
2020-10-07 15:45:00,57.99,58.0,57.93,57.97,69787.0,48.3352,48.3435,48.2852,48.3185,69787.0
2020-10-07 15:50:00,57.97,58.01,57.89,57.96,84079.0,48.3185,48.3518,48.2518,48.3102,84079.0
2020-10-07 15:55:00,57.96,57.96,57.79,57.79,230605.0,48.3102,48.3102,48.1685,48.1685,230605.0
2020-10-08 09:30:00,57.95,58.17,57.9,58.16,47758.0,48.3018,48.4852,48.2602,48.4769,47758.0
2020-10-08 09:35:00,58.16,58.25,58.09,58.18,24409.0,48.4769,48.5519,48.4185,48.4935,24409.0
2020-10-08 09:40:00,58.16,58.23,58.06,58.18,34644.0,48.4769,48.5352,48.3935,48.4935,34644.0
2020-10-08 09:45:00,58.2,58.3,58.13,58.25,36768.0,48.5102,48.5936,48.4519,48.5519,36768.0
2020-10-08 09:50:00,58.24,58.3,58.22,58.3,15908.0,48.5436,48.5936,48.5269,48.5936,15908.0
2020-10-08 09:55:00,58.3,58.3,58.22,58.25,17174.0,48.5936,48.5936,48.5269,48.5519,17174.0
2020-10-08 10:00:00,58.27,58.48,58.27,58.39,41544.0,48.5686,48.7436,48.5686,48.6686,41544.0
2020-10-08 10:05:00,58.37,58.45,58.35,58.43,18008.0,48.6519,48.7186,48.6352,48.7019,18008.0
2020-10-08 10:10:00,58.44,58.46,58.38,58.38,10346.0,48.7103,48.7269,48.6602,48.6602,10346.0
2020-10-08 10:15:00,58.37,58.42,58.33,58.33,16411.0,48.6519,48.6936,48.6186,48.6186,16411.0
2020-10-08 10:20:00,58.35,58.39,58.26,58.32,9835.0,48.6352,48.6686,48.5602,48.6102,9835.0
2020-10-08 10:25:00,58.31,58.35,58.23,58.35,54782.0,48.6019,48.6352,48.5352,48.6352,54782.0
2020-10-08 10:30:00,58.36,58.42,58.33,58.37,11290.0,48.6436,48.6936,48.6186,48.6519,11290.0
2020-10-08 10:35:00,58.36,58.42,58.35,58.36,12152.0,48.6436,48.6936,48.6352,48.6436,12152.0
2020-10-08 10:40:00,58.36,58.42,58.35,58.42,16750.0,48.6436,48.6936,48.6352,48.6936,16750.0
2020-10-08 10:45:00,58.43,58.65,58.43,58.64,30328.0,48.7019,48.8853,48.7019,48.877,30328.0
2020-10-08 10:50:00,58.65,58.68,58.43,58.51,81577.0,48.8853,48.9103,48.7019,48.7686,81577.0
2020-10-08 10:55:00,58.54,58.66,58.51,58.57,12996.0,48.7936,48.8936,48.7686,48.8186,12996.0
2020-10-08 11:00:00,58.6,58.6,58.54,58.58,29410.0,48.8436,48.8436,48.7936,48.8269,29410.0
2020-10-08 11:05:00,58.59,58.6,58.47,58.5,16718.0,48.8353,48.8436,48.7353,48.7603,16718.0
2020-10-08 11:10:00,58.49,58.51,58.45,58.47,24718.0,48.7519,48.7686,48.7186,48.7353,24718.0
2020-10-08 11:15:00,58.47,58.61,58.46,58.6,24530.0,48.7353,48.852,48.7269,48.8436,24530.0
2020-10-08 11:20:00,58.58,58.61,58.51,58.55,12169.0,48.8269,48.852,48.7686,48.8019,12169.0
2020-10-08 11:25:00,58.55,58.56,58.48,58.5,18408.0,48.8019,48.8103,48.7436,48.7603,18408.0
2020-10-08 11:30:00,58.51,58.51,58.41,58.44,18124.0,48.7686,48.7686,48.6852,48.7103,18124.0
2020-10-08 11:35:00,58.45,58.59,58.42,58.55,19422.0,48.7186,48.8353,48.6936,48.8019,19422.0
2020-10-08 11:40:00,58.57,58.6,58.55,58.55,8035.0,48.8186,48.8436,48.8019,48.8019,8035.0
2020-10-08 11:45:00,58.55,58.6,58.54,58.55,13000.0,48.8019,48.8436,48.7936,48.8019,13000.0
2020-10-08 11:50:00,58.54,58.6,58.52,58.57,70307.0,48.7936,48.8436,48.7769,48.8186,70307.0
2020-10-08 11:55:00,58.54,58.58,58.52,58.54,11770.0,48.7936,48.8269,48.7769,48.7936,11770.0
2020-10-08 12:00:00,58.53,58.6,58.5,58.58,21388.0,48.7853,48.8436,48.7603,48.8269,21388.0
2020-10-08 12:05:00,58.59,58.64,58.57,58.62,13326.0,48.8353,48.877,48.8186,48.8603,13326.0
2020-10-08 12:10:00,58.62,58.65,58.58,58.59,18186.0,48.8603,48.8853,48.8269,48.8353,18186.0
2020-10-08 12:15:00,58.6,58.66,58.59,58.63,10085.0,48.8436,48.8936,48.8353,48.8686,10085.0
2020-10-08 12:20:00,58.64,58.68,58.58,58.67,8635.0,48.877,48.9103,48.8269,48.902,8635.0
2020-10-08 12:25:00,58.68,58.75,58.67,58.73,11840.0,48.9103,48.9686,48.902,48.952,11840.0
2020-10-08 12:30:00,58.74,58.74,58.7,58.71,14725.0,48.9603,48.9603,48.927,48.9353,14725.0
2020-10-08 12:35:00,58.7,58.75,58.69,58.71,9230.0,48.927,48.9686,48.9186,48.9353,9230.0
2020-10-08 12:40:00,58.7,58.75,58.66,58.66,11156.0,48.927,48.9686,48.8936,48.8936,11156.0
2020-10-08 12:45:00,58.67,58.67,58.58,58.59,10386.0,48.902,48.902,48.8269,48.8353,10386.0
2020-10-08 12:50:00,58.56,58.62,58.55,58.55,7305.0,48.8103,48.8603,48.8019,48.8019,7305.0
2020-10-08 12:55:00,58.58,58.62,58.58,58.6,10474.0,48.8269,48.8603,48.8269,48.8436,10474.0
2020-10-08 13:00:00,58.6,58.7,58.6,58.68,15597.0,48.8436,48.927,48.8436,48.9103,15597.0
2020-10-08 13:05:00,58.68,58.69,58.65,58.68,8151.0,48.9103,48.9186,48.8853,48.9103,8151.0
2020-10-08 13:10:00,58.68,58.75,58.66,58.73,12522.0,48.9103,48.9686,48.8936,48.952,12522.0
2020-10-08 13:15:00,58.73,58.79,58.69,58.76,8939.0,48.952,49.002,48.9186,48.977,8939.0
2020-10-08 13:20:00,58.77,58.81,58.72,58.72,15242.0,48.9853,49.0187,48.9436,48.9436,15242.0
2020-10-08 13:25:00,58.74,58.75,58.7,58.73,16428.0,48.9603,48.9686,48.927,48.952,16428.0
2020-10-08 13:30:00,58.73,58.74,58.65,58.74,12450.0,48.952,48.9603,48.8853,48.9603,12450.0
2020-10-08 13:35:00,58.73,58.79,58.72,58.75,12246.0,48.952,49.002,48.9436,48.9686,12246.0
2020-10-08 13:40:00,58.74,58.74,58.69,58.71,13430.0,48.9603,48.9603,48.9186,48.9353,13430.0
2020-10-08 13:45:00,58.7,58.75,58.68,58.74,13506.0,48.927,48.9686,48.9103,48.9603,13506.0
2020-10-08 13:50:00,58.73,58.78,58.72,58.75,12388.0,48.952,48.9936,48.9436,48.9686,12388.0
2020-10-08 13:55:00,58.75,58.75,58.69,58.71,29904.0,48.9686,48.9686,48.9186,48.9353,29904.0
2020-10-08 14:00:00,58.72,58.79,58.71,58.72,27022.0,48.9436,49.002,48.9353,48.9436,27022.0
2020-10-08 14:05:00,58.72,58.81,58.71,58.8,22026.0,48.9436,49.0187,48.9353,49.0103,22026.0
2020-10-08 14:10:00,58.8,58.83,58.76,58.76,17635.0,49.0103,49.0353,48.977,48.977,17635.0
2020-10-08 14:15:00,58.77,58.85,58.77,58.8,15152.0,48.9853,49.052,48.9853,49.0103,15152.0
2020-10-08 14:20:00,58.81,58.86,58.8,58.86,22161.0,49.0187,49.0603,49.0103,49.0603,22161.0
2020-10-08 14:25:00,58.84,58.85,58.77,58.8,13782.0,49.0437,49.052,48.9853,49.0103,13782.0
2020-10-08 14:30:00,58.8,58.82,58.76,58.78,20793.0,49.0103,49.027,48.977,48.9936,20793.0
2020-10-08 14:35:00,58.79,58.8,58.77,58.8,13356.0,49.002,49.0103,48.9853,49.0103,13356.0
2020-10-08 14:40:00,58.8,58.81,58.77,58.8,11546.0,49.0103,49.0187,48.9853,49.0103,11546.0
2020-10-08 14:45:00,58.8,58.83,58.79,58.83,42373.0,49.0103,49.0353,49.002,49.0353,42373.0
2020-10-08 14:50:00,58.84,58.84,58.76,58.78,59471.0,49.0437,49.0437,48.977,48.9936,59471.0
2020-10-08 14:55:00,58.79,58.87,58.78,58.85,19934.0,49.002,49.0687,48.9936,49.052,19934.0
2020-10-08 15:00:00,58.84,58.85,58.8,58.83,36247.0,49.0437,49.052,49.0103,49.0353,36247.0
2020-10-08 15:05:00,58.83,58.86,58.81,58.86,26195.0,49.0353,49.0603,49.0187,49.0603,26195.0
2020-10-08 15:10:00,58.87,58.95,58.86,58.92,30527.0,49.0687,49.1353,49.0603,49.1103,30527.0
2020-10-08 15:15:00,58.93,58.96,58.9,58.92,50871.0,49.1187,49.1437,49.0937,49.1103,50871.0
2020-10-08 15:20:00,58.9,58.92,58.81,58.83,32908.0,49.0937,49.1103,49.0187,49.0353,32908.0
2020-10-08 15:25:00,58.81,58.81,58.74,58.74,21972.0,49.0187,49.0187,48.9603,48.9603,21972.0
2020-10-08 15:30:00,58.73,58.77,58.67,58.67,44706.0,48.952,48.9853,48.902,48.902,44706.0
2020-10-08 15:35:00,58.68,58.68,58.59,58.6,50862.0,48.9103,48.9103,48.8353,48.8436,50862.0
2020-10-08 15:40:00,58.59,58.63,58.59,58.61,38571.0,48.8353,48.8686,48.8353,48.852,38571.0
2020-10-08 15:45:00,58.61,58.66,58.59,58.62,43297.0,48.852,48.8936,48.8353,48.8603,43297.0
2020-10-08 15:50:00,58.62,58.74,58.62,58.74,73927.0,48.8603,48.9603,48.8603,48.9603,73927.0
2020-10-08 15:55:00,58.73,58.75,58.66,58.72,153141.0,48.952,48.9686,48.8936,48.9436,153141.0
2020-10-09 09:30:00,59.0,59.2,58.9,58.98,109185.0,49.177,49.3437,49.0937,49.1603,109185.0
2020-10-09 09:35:00,58.93,58.98,58.73,58.76,35524.0,49.1187,49.1603,48.952,48.977,35524.0
2020-10-09 09:40:00,58.76,58.79,58.67,58.72,27281.0,48.977,49.002,48.902,48.9436,27281.0
2020-10-09 09:45:00,58.73,58.82,58.6,58.7,36973.0,48.952,49.027,48.8436,48.927,36973.0
2020-10-09 09:50:00,58.69,58.8,58.65,58.72,38184.0,48.9186,49.0103,48.8853,48.9436,38184.0
2020-10-09 09:55:00,58.71,58.72,58.58,58.64,24171.0,48.9353,48.9436,48.8269,48.877,24171.0
2020-10-09 10:00:00,58.66,58.78,58.65,58.68,72891.0,48.8936,48.9936,48.8853,48.9103,72891.0
2020-10-09 10:05:00,58.67,58.67,58.46,58.47,30118.0,48.902,48.902,48.7269,48.7353,30118.0
2020-10-09 10:10:00,58.45,58.53,58.38,58.53,19086.0,48.7186,48.7853,48.6602,48.7853,19086.0
2020-10-09 10:15:00,58.54,58.59,58.48,58.55,61560.0,48.7936,48.8353,48.7436,48.8019,61560.0
2020-10-09 10:20:00,58.55,58.56,58.41,58.5,30576.0,48.8019,48.8103,48.6852,48.7603,30576.0
2020-10-09 10:25:00,58.48,58.52,58.43,58.45,15453.0,48.7436,48.7769,48.7019,48.7186,15453.0
2020-10-09 10:30:00,58.43,58.53,58.42,58.42,20113.0,48.7019,48.7853,48.6936,48.6936,20113.0
2020-10-09 10:35:00,58.43,58.58,58.41,58.56,29816.0,48.7019,48.8269,48.6852,48.8103,29816.0
2020-10-09 10:40:00,58.55,58.58,58.51,58.56,18380.0,48.8019,48.8269,48.7686,48.8103,18380.0
2020-10-09 10:45:00,58.57,58.59,58.54,58.57,22861.0,48.8186,48.8353,48.7936,48.8186,22861.0
2020-10-09 10:50:00,58.57,58.7,58.54,58.66,123448.0,48.8186,48.927,48.7936,48.8936,123448.0
2020-10-09 10:55:00,58.67,58.72,58.6,58.69,17715.0,48.902,48.9436,48.8436,48.9186,17715.0
2020-10-09 11:00:00,58.68,58.76,58.68,58.73,43816.0,48.9103,48.977,48.9103,48.952,43816.0
2020-10-09 11:05:00,58.73,58.83,58.71,58.71,23752.0,48.952,49.0353,48.9353,48.9353,23752.0
2020-10-09 11:10:00,58.7,58.76,58.68,58.73,18593.0,48.927,48.977,48.9103,48.952,18593.0
2020-10-09 11:15:00,58.75,58.83,58.73,58.78,18910.0,48.9686,49.0353,48.952,48.9936,18910.0
2020-10-09 11:20:00,58.78,58.79,58.72,58.73,11836.0,48.9936,49.002,48.9436,48.952,11836.0
2020-10-09 11:25:00,58.73,58.75,58.67,58.75,13696.0,48.952,48.9686,48.902,48.9686,13696.0
2020-10-09 11:30:00,58.76,58.76,58.71,58.76,11047.0,48.977,48.977,48.9353,48.977,11047.0
2020-10-09 11:35:00,58.77,58.77,58.72,58.77,26180.0,48.9853,48.9853,48.9436,48.9853,26180.0
2020-10-09 11:40:00,58.76,58.92,58.74,58.86,22991.0,48.977,49.1103,48.9603,49.0603,22991.0
2020-10-09 11:45:00,58.86,58.99,58.86,58.97,11840.0,49.0603,49.1687,49.0603,49.152,11840.0
2020-10-09 11:50:00,58.98,59.0,58.9,58.97,32837.0,49.1603,49.177,49.0937,49.152,32837.0
2020-10-09 11:55:00,58.96,59.04,58.96,58.99,19591.0,49.1437,49.2104,49.1437,49.1687,19591.0
2020-10-09 12:00:00,58.98,59.01,58.85,58.85,13959.0,49.1603,49.1854,49.052,49.052,13959.0
2020-10-09 12:05:00,58.88,58.93,58.87,58.89,11045.0,49.077,49.1187,49.0687,49.0853,11045.0
2020-10-09 12:10:00,58.88,58.89,58.78,58.81,16006.0,49.077,49.0853,48.9936,49.0187,16006.0
2020-10-09 12:15:00,58.82,58.82,58.74,58.78,11946.0,49.027,49.027,48.9603,48.9936,11946.0
2020-10-09 12:20:00,58.78,58.82,58.77,58.79,9761.0,48.9936,49.027,48.9853,49.002,9761.0
2020-10-09 12:25:00,58.79,58.83,58.73,58.77,29956.0,49.002,49.0353,48.952,48.9853,29956.0
2020-10-09 12:30:00,58.78,58.81,58.75,58.8,15927.0,48.9936,49.0187,48.9686,49.0103,15927.0
2020-10-09 12:35:00,58.8,58.82,58.77,58.79,9761.0,49.0103,49.027,48.9853,49.002,9761.0
2020-10-09 12:40:00,58.78,58.81,58.71,58.72,66487.0,48.9936,49.0187,48.9353,48.9436,66487.0
2020-10-09 12:45:00,58.7,58.71,58.56,58.56,24241.0,48.927,48.9353,48.8103,48.8103,24241.0
2020-10-09 12:50:00,58.58,58.66,58.54,58.62,38028.0,48.8269,48.8936,48.7936,48.8603,38028.0
2020-10-09 12:55:00,58.62,58.67,58.59,58.67,47876.0,48.8603,48.902,48.8353,48.902,47876.0
2020-10-09 13:00:00,58.67,58.7,58.65,58.66,23229.0,48.902,48.927,48.8853,48.8936,23229.0
2020-10-09 13:05:00,58.66,58.7,58.64,58.69,41895.0,48.8936,48.927,48.877,48.9186,41895.0
2020-10-09 13:10:00,58.7,58.71,58.66,58.67,20524.0,48.927,48.9353,48.8936,48.902,20524.0
2020-10-09 13:15:00,58.67,58.7,58.65,58.66,12421.0,48.902,48.927,48.8853,48.8936,12421.0
2020-10-09 13:20:00,58.67,58.68,58.58,58.6,16182.0,48.902,48.9103,48.8269,48.8436,16182.0
2020-10-09 13:25:00,58.62,58.65,58.57,58.6,28301.0,48.8603,48.8853,48.8186,48.8436,28301.0
2020-10-09 13:30:00,58.59,58.59,58.54,58.55,19989.0,48.8353,48.8353,48.7936,48.8019,19989.0
2020-10-09 13:35:00,58.55,58.6,58.54,58.59,6951.0,48.8019,48.8436,48.7936,48.8353,6951.0
2020-10-09 13:40:00,58.59,58.59,58.51,58.52,18291.0,48.8353,48.8353,48.7686,48.7769,18291.0
2020-10-09 13:45:00,58.54,58.56,58.47,58.52,33858.0,48.7936,48.8103,48.7353,48.7769,33858.0
2020-10-09 13:50:00,58.53,58.53,58.48,58.49,14845.0,48.7853,48.7853,48.7436,48.7519,14845.0
2020-10-09 13:55:00,58.47,58.52,58.46,58.51,15819.0,48.7353,48.7769,48.7269,48.7686,15819.0
2020-10-09 14:00:00,58.52,58.52,58.47,58.5,12323.0,48.7769,48.7769,48.7353,48.7603,12323.0
2020-10-09 14:05:00,58.49,58.5,58.46,58.48,10494.0,48.7519,48.7603,48.7269,48.7436,10494.0
2020-10-09 14:10:00,58.49,58.51,58.42,58.51,59744.0,48.7519,48.7686,48.6936,48.7686,59744.0
2020-10-09 14:15:00,58.51,58.54,58.46,58.54,29511.0,48.7686,48.7936,48.7269,48.7936,29511.0
2020-10-09 14:20:00,58.54,58.57,58.51,58.54,7537.0,48.7936,48.8186,48.7686,48.7936,7537.0
2020-10-09 14:25:00,58.54,58.59,58.51,58.58,19129.0,48.7936,48.8353,48.7686,48.8269,19129.0
2020-10-09 14:30:00,58.58,58.63,58.57,58.58,13606.0,48.8269,48.8686,48.8186,48.8269,13606.0
2020-10-09 14:35:00,58.59,58.6,58.55,58.59,46532.0,48.8353,48.8436,48.8019,48.8353,46532.0
2020-10-09 14:40:00,58.55,58.69,58.54,58.67,33310.0,48.8019,48.9186,48.7936,48.902,33310.0
2020-10-09 14:45:00,58.68,58.78,58.68,58.78,31852.0,48.9103,48.9936,48.9103,48.9936,31852.0
2020-10-09 14:50:00,58.78,58.81,58.74,58.77,25069.0,48.9936,49.0187,48.9603,48.9853,25069.0
2020-10-09 14:55:00,58.78,58.83,58.75,58.83,23220.0,48.9936,49.0353,48.9686,49.0353,23220.0
2020-10-09 15:00:00,58.81,58.85,58.76,58.77,30993.0,49.0187,49.052,48.977,48.9853,30993.0
2020-10-09 15:05:00,58.75,58.78,58.74,58.77,13203.0,48.9686,48.9936,48.9603,48.9853,13203.0
2020-10-09 15:10:00,58.76,58.8,58.74,58.75,30013.0,48.977,49.0103,48.9603,48.9686,30013.0
2020-10-09 15:15:00,58.73,58.77,58.7,58.7,21698.0,48.952,48.9853,48.927,48.927,21698.0
2020-10-09 15:20:00,58.71,58.8,58.7,58.73,54773.0,48.9353,49.0103,48.927,48.952,54773.0
2020-10-09 15:25:00,58.73,58.84,58.73,58.8,50874.0,48.952,49.0437,48.952,49.0103,50874.0
2020-10-09 15:30:00,58.8,58.86,58.74,58.75,61879.0,49.0103,49.0603,48.9603,48.9686,61879.0
2020-10-09 15:35:00,58.75,58.76,58.7,58.7,34869.0,48.9686,48.977,48.927,48.927,34869.0
2020-10-09 15:40:00,58.69,58.75,58.69,58.69,38875.0,48.9186,48.9686,48.9186,48.9186,38875.0
2020-10-09 15:45:00,58.69,58.76,58.68,58.7,95419.0,48.9186,48.977,48.9103,48.927,95419.0
2020-10-09 15:50:00,58.7,58.79,58.69,58.76,133272.0,48.927,49.002,48.9186,48.977,133272.0
2020-10-09 15:55:00,58.75,58.78,58.7,58.75,243047.0,48.9686,48.9936,48.927,48.9686,243047.0
2020-10-12 09:30:00,58.69,58.74,58.5,58.74,73725.0,48.9186,48.9603,48.7603,48.9603,73725.0
2020-10-12 09:35:00,58.74,58.78,58.44,58.56,23574.0,48.9603,48.9936,48.7103,48.8103,23574.0
2020-10-12 09:40:00,58.55,58.73,58.5,58.66,19381.0,48.8019,48.952,48.7603,48.8936,19381.0
2020-10-12 09:45:00,58.67,58.67,58.52,58.58,48924.0,48.902,48.902,48.7769,48.8269,48924.0
2020-10-12 09:50:00,58.58,58.7,58.53,58.62,19147.0,48.8269,48.927,48.7853,48.8603,19147.0
2020-10-12 09:55:00,58.61,58.65,58.58,58.63,18951.0,48.852,48.8853,48.8269,48.8686,18951.0
2020-10-12 10:00:00,58.68,58.83,58.65,58.81,31394.0,48.9103,49.0353,48.8853,49.0187,31394.0
2020-10-12 10:05:00,58.8,58.8,58.66,58.66,19318.0,49.0103,49.0103,48.8936,48.8936,19318.0
2020-10-12 10:10:00,58.65,58.78,58.64,58.76,19645.0,48.8853,48.9936,48.877,48.977,19645.0
2020-10-12 10:15:00,58.76,58.77,58.59,58.7,20365.0,48.977,48.9853,48.8353,48.927,20365.0
2020-10-12 10:20:00,58.71,58.77,58.67,58.76,17268.0,48.9353,48.9853,48.902,48.977,17268.0
2020-10-12 10:25:00,58.76,58.83,58.75,58.8,29174.0,48.977,49.0353,48.9686,49.0103,29174.0
2020-10-12 10:30:00,58.8,58.92,58.79,58.91,30609.0,49.0103,49.1103,49.002,49.102,30609.0
2020-10-12 10:35:00,58.9,58.98,58.88,58.95,15354.0,49.0937,49.1603,49.077,49.1353,15354.0
2020-10-12 10:40:00,58.95,58.96,58.88,58.88,22731.0,49.1353,49.1437,49.077,49.077,22731.0
2020-10-12 10:45:00,58.9,58.98,58.84,58.95,19629.0,49.0937,49.1603,49.0437,49.1353,19629.0
2020-10-12 10:50:00,58.96,58.99,58.93,58.93,17115.0,49.1437,49.1687,49.1187,49.1187,17115.0
2020-10-12 10:55:00,58.94,58.94,58.83,58.83,15221.0,49.127,49.127,49.0353,49.0353,15221.0
2020-10-12 11:00:00,58.83,58.89,58.82,58.88,18750.0,49.0353,49.0853,49.027,49.077,18750.0
2020-10-12 11:05:00,58.89,59.03,58.89,59.03,24445.0,49.0853,49.202,49.0853,49.202,24445.0
2020-10-12 11:10:00,59.02,59.02,58.9,58.93,18297.0,49.1937,49.1937,49.0937,49.1187,18297.0
2020-10-12 11:15:00,58.94,59.0,58.93,58.95,45966.0,49.127,49.177,49.1187,49.1353,45966.0
2020-10-12 11:20:00,58.95,59.06,58.94,58.99,38585.0,49.1353,49.227,49.127,49.1687,38585.0
2020-10-12 11:25:00,59.0,59.07,58.95,59.02,29157.0,49.177,49.2354,49.1353,49.1937,29157.0
2020-10-12 11:30:00,59.03,59.09,58.99,59.02,29075.0,49.202,49.252,49.1687,49.1937,29075.0
2020-10-12 11:35:00,59.02,59.05,59.0,59.01,9442.0,49.1937,49.2187,49.177,49.1854,9442.0
2020-10-12 11:40:00,59.02,59.04,59.0,59.02,15320.0,49.1937,49.2104,49.177,49.1937,15320.0
2020-10-12 11:45:00,59.01,59.04,59.0,59.04,30342.0,49.1854,49.2104,49.177,49.2104,30342.0
2020-10-12 11:50:00,59.04,59.07,59.04,59.06,21960.0,49.2104,49.2354,49.2104,49.227,21960.0
2020-10-12 11:55:00,59.06,59.15,59.06,59.11,40873.0,49.227,49.302,49.227,49.2687,40873.0
2020-10-12 12:00:00,59.13,59.2,59.06,59.08,42388.0,49.2854,49.3437,49.227,49.2437,42388.0
2020-10-12 12:05:00,59.07,59.09,59.01,59.04,14787.0,49.2354,49.252,49.1854,49.2104,14787.0
2020-10-12 12:10:00,59.05,59.08,59.03,59.05,16022.0,49.2187,49.2437,49.202,49.2187,16022.0
2020-10-12 12:15:00,59.04,59.08,58.99,58.99,18488.0,49.2104,49.2437,49.1687,49.1687,18488.0
2020-10-12 12:20:00,58.99,59.01,58.97,58.98,23591.0,49.1687,49.1854,49.152,49.1603,23591.0
2020-10-12 12:25:00,58.98,58.99,58.92,58.96,17957.0,49.1603,49.1687,49.1103,49.1437,17957.0
2020-10-12 12:30:00,58.96,58.97,58.89,58.93,18285.0,49.1437,49.152,49.0853,49.1187,18285.0
2020-10-12 12:35:00,58.95,58.98,58.92,58.92,12764.0,49.1353,49.1603,49.1103,49.1103,12764.0
2020-10-12 12:40:00,58.93,58.95,58.85,58.89,24984.0,49.1187,49.1353,49.052,49.0853,24984.0
2020-10-12 12:45:00,58.88,58.88,58.82,58.84,21213.0,49.077,49.077,49.027,49.0437,21213.0
2020-10-12 12:50:00,58.84,58.86,58.78,58.86,18659.0,49.0437,49.0603,48.9936,49.0603,18659.0
2020-10-12 12:55:00,58.85,58.86,58.79,58.79,29962.0,49.052,49.0603,49.002,49.002,29962.0
2020-10-12 13:00:00,58.8,58.84,58.79,58.82,12168.0,49.0103,49.0437,49.002,49.027,12168.0
2020-10-12 13:05:00,58.82,58.92,58.81,58.91,28760.0,49.027,49.1103,49.0187,49.102,28760.0
2020-10-12 13:10:00,58.91,58.94,58.88,58.93,20873.0,49.102,49.127,49.077,49.1187,20873.0
2020-10-12 13:15:00,58.94,59.01,58.93,59.0,27149.0,49.127,49.1854,49.1187,49.177,27149.0
2020-10-12 13:20:00,58.99,59.13,58.96,59.12,47926.0,49.1687,49.2854,49.1437,49.277,47926.0
2020-10-12 13:25:00,59.11,59.13,59.1,59.12,21748.0,49.2687,49.2854,49.2604,49.277,21748.0
2020-10-12 13:30:00,59.13,59.14,59.08,59.08,12351.0,49.2854,49.2937,49.2437,49.2437,12351.0
2020-10-12 13:35:00,59.08,59.08,58.89,58.9,23629.0,49.2437,49.2437,49.0853,49.0937,23629.0
2020-10-12 13:40:00,58.9,58.99,58.88,58.98,14965.0,49.0937,49.1687,49.077,49.1603,14965.0
2020-10-12 13:45:00,58.98,58.98,58.91,58.91,19583.0,49.1603,49.1603,49.102,49.102,19583.0
2020-10-12 13:50:00,58.92,58.92,58.83,58.85,25377.0,49.1103,49.1103,49.0353,49.052,25377.0
2020-10-12 13:55:00,58.85,58.92,58.83,58.9,21003.0,49.052,49.1103,49.0353,49.0937,21003.0
2020-10-12 14:00:00,58.9,58.91,58.85,58.87,16754.0,49.0937,49.102,49.052,49.0687,16754.0
2020-10-12 14:05:00,58.86,58.91,58.86,58.86,23704.0,49.0603,49.102,49.0603,49.0603,23704.0
2020-10-12 14:10:00,58.87,58.87,58.8,58.84,28900.0,49.0687,49.0687,49.0103,49.0437,28900.0
2020-10-12 14:15:00,58.84,58.87,58.77,58.87,16613.0,49.0437,49.0687,48.9853,49.0687,16613.0
2020-10-12 14:20:00,58.88,58.88,58.77,58.81,26786.0,49.077,49.077,48.9853,49.0187,26786.0
2020-10-12 14:25:00,58.81,58.86,58.8,58.83,27954.0,49.0187,49.0603,49.0103,49.0353,27954.0
2020-10-12 14:30:00,58.84,58.89,58.8,58.82,24697.0,49.0437,49.0853,49.0103,49.027,24697.0
2020-10-12 14:35:00,58.82,58.87,58.8,58.86,26478.0,49.027,49.0687,49.0103,49.0603,26478.0
2020-10-12 14:40:00,58.87,58.9,58.85,58.9,31898.0,49.0687,49.0937,49.052,49.0937,31898.0
2020-10-12 14:45:00,58.9,58.9,58.83,58.88,30734.0,49.0937,49.0937,49.0353,49.077,30734.0
2020-10-12 14:50:00,58.88,58.92,58.83,58.92,33272.0,49.077,49.1103,49.0353,49.1103,33272.0
2020-10-12 14:55:00,58.93,59.08,58.92,59.06,48119.0,49.1187,49.2437,49.1103,49.227,48119.0
2020-10-12 15:00:00,59.07,59.08,59.02,59.06,50012.0,49.2354,49.2437,49.1937,49.227,50012.0
2020-10-12 15:05:00,59.05,59.05,58.94,58.96,25522.0,49.2187,49.2187,49.127,49.1437,25522.0
2020-10-12 15:10:00,58.97,59.0,58.92,58.96,22760.0,49.152,49.177,49.1103,49.1437,22760.0
2020-10-12 15:15:00,58.96,59.02,58.96,58.97,24200.0,49.1437,49.1937,49.1437,49.152,24200.0
2020-10-12 15:20:00,58.98,59.04,58.97,59.01,26127.0,49.1603,49.2104,49.152,49.1854,26127.0
2020-10-12 15:25:00,59.02,59.05,58.99,59.04,22306.0,49.1937,49.2187,49.1687,49.2104,22306.0
2020-10-12 15:30:00,59.04,59.05,58.97,58.98,36854.0,49.2104,49.2187,49.152,49.1603,36854.0
2020-10-12 15:35:00,58.98,59.0,58.95,58.95,53041.0,49.1603,49.177,49.1353,49.1353,53041.0
2020-10-12 15:40:00,58.95,58.97,58.89,58.9,34817.0,49.1353,49.152,49.0853,49.0937,34817.0
2020-10-12 15:45:00,58.9,58.91,58.77,58.78,55777.0,49.0937,49.102,48.9853,48.9936,55777.0
2020-10-12 15:50:00,58.77,58.89,58.77,58.82,74383.0,48.9853,49.0853,48.9853,49.027,74383.0
2020-10-12 15:55:00,58.82,58.9,58.81,58.86,188699.0,49.027,49.0937,49.0187,49.0603,188699.0
2020-10-13 09:30:00,58.45,58.7,58.36,58.5,96151.0,48.7186,48.927,48.6436,48.7603,96151.0
2020-10-13 09:35:00,58.49,58.54,58.17,58.22,46712.0,48.7519,48.7936,48.4852,48.5269,46712.0
2020-10-13 09:40:00,58.24,58.49,58.24,58.44,99393.0,48.5436,48.7519,48.5436,48.7103,99393.0
2020-10-13 09:45:00,58.46,58.46,58.26,58.27,27658.0,48.7269,48.7269,48.5602,48.5686,27658.0
2020-10-13 09:50:00,58.27,58.37,58.21,58.33,46536.0,48.5686,48.6519,48.5185,48.6186,46536.0
2020-10-13 09:55:00,58.32,58.4,58.22,58.22,33595.0,48.6102,48.6769,48.5269,48.5269,33595.0
2020-10-13 10:00:00,58.23,58.5,58.2,58.5,38412.0,48.5352,48.7603,48.5102,48.7603,38412.0
2020-10-13 10:05:00,58.51,58.53,58.39,58.41,54280.0,48.7686,48.7853,48.6686,48.6852,54280.0
2020-10-13 10:10:00,58.4,58.4,58.24,58.25,21249.0,48.6769,48.6769,48.5436,48.5519,21249.0
2020-10-13 10:15:00,58.23,58.34,58.2,58.23,63986.0,48.5352,48.6269,48.5102,48.5352,63986.0
2020-10-13 10:20:00,58.22,58.22,58.03,58.05,27194.0,48.5269,48.5269,48.3685,48.3852,27194.0
2020-10-13 10:25:00,58.04,58.28,58.04,58.28,59036.0,48.3769,48.5769,48.3769,48.5769,59036.0
2020-10-13 10:30:00,58.28,58.28,58.06,58.07,21570.0,48.5769,48.5769,48.3935,48.4019,21570.0
2020-10-13 10:35:00,58.08,58.15,58.05,58.1,31744.0,48.4102,48.4685,48.3852,48.4269,31744.0
2020-10-13 10:40:00,58.1,58.11,57.93,57.99,57860.0,48.4269,48.4352,48.2852,48.3352,57860.0
2020-10-13 10:45:00,58.0,58.0,57.85,57.87,30254.0,48.3435,48.3435,48.2185,48.2352,30254.0
2020-10-13 10:50:00,57.87,57.93,57.86,57.9,20608.0,48.2352,48.2852,48.2268,48.2602,20608.0
2020-10-13 10:55:00,57.9,58.06,57.9,57.93,19978.0,48.2602,48.3935,48.2602,48.2852,19978.0
2020-10-13 11:00:00,57.94,58.0,57.93,57.95,20844.0,48.2935,48.3435,48.2852,48.3018,20844.0
2020-10-13 11:05:00,57.96,57.97,57.85,57.88,33961.0,48.3102,48.3185,48.2185,48.2435,33961.0
2020-10-13 11:10:00,57.88,57.9,57.77,57.82,34470.0,48.2435,48.2602,48.1518,48.1935,34470.0
2020-10-13 11:15:00,57.83,57.86,57.79,57.81,17699.0,48.2018,48.2268,48.1685,48.1851,17699.0
2020-10-13 11:20:00,57.81,57.84,57.74,57.76,29229.0,48.1851,48.2101,48.1268,48.1435,29229.0
2020-10-13 11:25:00,57.76,57.8,57.74,57.76,23606.0,48.1435,48.1768,48.1268,48.1435,23606.0
2020-10-13 11:30:00,57.76,57.77,57.58,57.58,54114.0,48.1435,48.1518,47.9934,47.9934,54114.0
2020-10-13 11:35:00,57.58,57.61,57.51,57.52,31279.0,47.9934,48.0184,47.9351,47.9434,31279.0
2020-10-13 11:40:00,57.52,57.54,57.45,57.54,49521.0,47.9434,47.9601,47.8851,47.9601,49521.0
2020-10-13 11:45:00,57.54,57.78,57.54,57.78,21092.0,47.9601,48.1601,47.9601,48.1601,21092.0
2020-10-13 11:50:00,57.78,57.88,57.76,57.86,15221.0,48.1601,48.2435,48.1435,48.2268,15221.0
2020-10-13 11:55:00,57.86,57.91,57.84,57.9,49354.0,48.2268,48.2685,48.2101,48.2602,49354.0
2020-10-13 12:00:00,57.91,57.93,57.87,57.87,23026.0,48.2685,48.2852,48.2352,48.2352,23026.0
2020-10-13 12:05:00,57.88,58.02,57.86,58.01,19008.0,48.2435,48.3602,48.2268,48.3518,19008.0
2020-10-13 12:10:00,58.03,58.17,58.03,58.16,16810.0,48.3685,48.4852,48.3685,48.4769,16810.0
2020-10-13 12:15:00,58.18,58.26,57.89,58.24,50566.0,48.4935,48.5602,48.2518,48.5436,50566.0
2020-10-13 12:20:00,58.22,58.28,58.2,58.28,8605.0,48.5269,48.5769,48.5102,48.5769,8605.0
2020-10-13 12:25:00,58.3,58.3,58.17,58.18,17852.0,48.5936,48.5936,48.4852,48.4935,17852.0
2020-10-13 12:30:00,58.18,58.21,58.11,58.15,11342.0,48.4935,48.5185,48.4352,48.4685,11342.0
2020-10-13 12:35:00,58.14,58.15,58.09,58.13,17788.0,48.4602,48.4685,48.4185,48.4519,17788.0
2020-10-13 12:40:00,58.14,58.16,58.1,58.15,8973.0,48.4602,48.4769,48.4269,48.4685,8973.0
2020-10-13 12:45:00,58.15,58.21,58.14,58.19,12847.0,48.4685,48.5185,48.4602,48.5019,12847.0
2020-10-13 12:50:00,58.18,58.18,58.1,58.16,17363.0,48.4935,48.4935,48.4269,48.4769,17363.0
2020-10-13 12:55:00,58.15,58.22,58.1,58.19,13133.0,48.4685,48.5269,48.4269,48.5019,13133.0
2020-10-13 13:00:00,58.19,58.21,58.15,58.15,15954.0,48.5019,48.5185,48.4685,48.4685,15954.0
2020-10-13 13:05:00,58.15,58.16,58.1,58.13,11521.0,48.4685,48.4769,48.4269,48.4519,11521.0
2020-10-13 13:10:00,58.12,58.17,58.1,58.1,21401.0,48.4435,48.4852,48.4269,48.4269,21401.0
2020-10-13 13:15:00,58.11,58.16,58.09,58.12,9422.0,48.4352,48.4769,48.4185,48.4435,9422.0
2020-10-13 13:20:00,58.11,58.18,58.1,58.14,10566.0,48.4352,48.4935,48.4269,48.4602,10566.0
2020-10-13 13:25:00,58.11,58.15,58.09,58.09,9357.0,48.4352,48.4685,48.4185,48.4185,9357.0
2020-10-13 13:30:00,58.09,58.15,58.09,58.09,17503.0,48.4185,48.4685,48.4185,48.4185,17503.0
2020-10-13 13:35:00,58.1,58.11,58.06,58.07,14273.0,48.4269,48.4352,48.3935,48.4019,14273.0
2020-10-13 13:40:00,58.09,58.23,58.09,58.2,25199.0,48.4185,48.5352,48.4185,48.5102,25199.0
2020-10-13 13:45:00,58.2,58.27,58.17,58.26,6740.0,48.5102,48.5686,48.4852,48.5602,6740.0
2020-10-13 13:50:00,58.27,58.3,58.21,58.25,13076.0,48.5686,48.5936,48.5185,48.5519,13076.0
2020-10-13 13:55:00,58.26,58.26,58.19,58.19,16319.0,48.5602,48.5602,48.5019,48.5019,16319.0
2020-10-13 14:00:00,58.19,58.2,58.16,58.19,12187.0,48.5019,48.5102,48.4769,48.5019,12187.0
2020-10-13 14:05:00,58.19,58.2,58.16,58.17,11144.0,48.5019,48.5102,48.4769,48.4852,11144.0
2020-10-13 14:10:00,58.18,58.21,58.16,58.17,15649.0,48.4935,48.5185,48.4769,48.4852,15649.0
2020-10-13 14:15:00,58.17,58.29,58.16,58.28,21727.0,48.4852,48.5852,48.4769,48.5769,21727.0
2020-10-13 14:20:00,58.29,58.29,58.18,58.21,14968.0,48.5852,48.5852,48.4935,48.5185,14968.0
2020-10-13 14:25:00,58.21,58.22,58.1,58.1,11558.0,48.5185,48.5269,48.4269,48.4269,11558.0
2020-10-13 14:30:00,58.1,58.15,58.02,58.13,33289.0,48.4269,48.4685,48.3602,48.4519,33289.0
2020-10-13 14:35:00,58.09,58.1,58.01,58.07,11369.0,48.4185,48.4269,48.3518,48.4019,11369.0
2020-10-13 14:40:00,58.05,58.07,58.01,58.07,11913.0,48.3852,48.4019,48.3518,48.4019,11913.0
2020-10-13 14:45:00,58.07,58.11,58.02,58.05,16904.0,48.4019,48.4352,48.3602,48.3852,16904.0
2020-10-13 14:50:00,58.05,58.16,58.05,58.11,33504.0,48.3852,48.4769,48.3852,48.4352,33504.0
2020-10-13 14:55:00,58.12,58.26,58.12,58.24,21054.0,48.4435,48.5602,48.4435,48.5436,21054.0
2020-10-13 15:00:00,58.23,58.27,58.22,58.24,21590.0,48.5352,48.5686,48.5269,48.5436,21590.0
2020-10-13 15:05:00,58.23,58.29,58.22,58.22,24489.0,48.5352,48.5852,48.5269,48.5269,24489.0
2020-10-13 15:10:00,58.24,58.32,58.24,58.26,34304.0,48.5436,48.6102,48.5436,48.5602,34304.0
2020-10-13 15:15:00,58.26,58.32,58.2,58.3,34195.0,48.5602,48.6102,48.5102,48.5936,34195.0
2020-10-13 15:20:00,58.3,58.39,58.3,58.37,25564.0,48.5936,48.6686,48.5936,48.6519,25564.0
2020-10-13 15:25:00,58.38,58.43,58.36,58.37,45140.0,48.6602,48.7019,48.6436,48.6519,45140.0
2020-10-13 15:30:00,58.37,58.43,58.37,58.42,38115.0,48.6519,48.7019,48.6519,48.6936,38115.0
2020-10-13 15:35:00,58.42,58.49,58.41,58.49,49239.0,48.6936,48.7519,48.6852,48.7519,49239.0
2020-10-13 15:40:00,58.49,58.49,58.43,58.44,66988.0,48.7519,48.7519,48.7019,48.7103,66988.0
2020-10-13 15:45:00,58.44,58.47,58.4,58.41,47578.0,48.7103,48.7353,48.6769,48.6852,47578.0
2020-10-13 15:50:00,58.41,58.5,58.41,58.46,96946.0,48.6852,48.7603,48.6852,48.7269,96946.0
2020-10-13 15:55:00,58.47,58.53,58.34,58.34,179826.0,48.7353,48.7853,48.6269,48.6269,179826.0
2020-10-14 09:30:00,58.15,58.29,57.97,58.01,69649.0,48.4685,48.5852,48.3185,48.3518,69649.0
2020-10-14 09:35:00,58.04,58.07,57.85,57.97,45367.0,48.3769,48.4019,48.2185,48.3185,45367.0
2020-10-14 09:40:00,57.96,58.22,57.96,58.22,19360.0,48.3102,48.5269,48.3102,48.5269,19360.0
2020-10-14 09:45:00,58.21,58.35,58.18,58.33,31179.0,48.5185,48.6352,48.4935,48.6186,31179.0
2020-10-14 09:50:00,58.34,58.45,58.34,58.35,29063.0,48.6269,48.7186,48.6269,48.6352,29063.0
2020-10-14 09:55:00,58.38,58.4,58.29,58.31,7800.0,48.6602,48.6769,48.5852,48.6019,7800.0
2020-10-14 10:00:00,58.33,58.37,58.27,58.34,17391.0,48.6186,48.6519,48.5686,48.6269,17391.0
2020-10-14 10:05:00,58.36,58.4,58.29,58.29,18871.0,48.6436,48.6769,48.5852,48.5852,18871.0
2020-10-14 10:10:00,58.28,58.39,58.27,58.3,12695.0,48.5769,48.6686,48.5686,48.5936,12695.0
2020-10-14 10:15:00,58.3,58.33,58.25,58.28,8053.0,48.5936,48.6186,48.5519,48.5769,8053.0
2020-10-14 10:20:00,58.29,58.38,58.25,58.25,14996.0,48.5852,48.6602,48.5519,48.5519,14996.0
2020-10-14 10:25:00,58.27,58.28,58.11,58.13,31977.0,48.5686,48.5769,48.4352,48.4519,31977.0
2020-10-14 10:30:00,58.11,58.18,58.06,58.08,22927.0,48.4352,48.4935,48.3935,48.4102,22927.0
2020-10-14 10:35:00,58.07,58.13,58.05,58.12,14396.0,48.4019,48.4519,48.3852,48.4435,14396.0
2020-10-14 10:40:00,58.12,58.13,58.05,58.13,22543.0,48.4435,48.4519,48.3852,48.4519,22543.0
2020-10-14 10:45:00,58.16,58.31,58.14,58.28,20739.0,48.4769,48.6019,48.4602,48.5769,20739.0
2020-10-14 10:50:00,58.3,58.3,58.13,58.13,10292.0,48.5936,48.5936,48.4519,48.4519,10292.0
2020-10-14 10:55:00,58.14,58.15,58.05,58.08,12635.0,48.4602,48.4685,48.3852,48.4102,12635.0
2020-10-14 11:00:00,58.09,58.11,58.02,58.06,14056.0,48.4185,48.4352,48.3602,48.3935,14056.0
2020-10-14 11:05:00,58.06,58.18,58.06,58.14,21998.0,48.3935,48.4935,48.3935,48.4602,21998.0
2020-10-14 11:10:00,58.14,58.2,58.14,58.16,9286.0,48.4602,48.5102,48.4602,48.4769,9286.0
2020-10-14 11:15:00,58.18,58.33,58.18,58.33,19176.0,48.4935,48.6186,48.4935,48.6186,19176.0
2020-10-14 11:20:00,58.31,58.35,58.22,58.34,16890.0,48.6019,48.6352,48.5269,48.6269,16890.0
2020-10-14 11:25:00,58.32,58.36,58.22,58.22,34907.0,48.6102,48.6436,48.5269,48.5269,34907.0
2020-10-14 11:30:00,58.25,58.29,58.22,58.25,11263.0,48.5519,48.5852,48.5269,48.5519,11263.0
2020-10-14 11:35:00,58.24,58.26,58.18,58.23,13709.0,48.5436,48.5602,48.4935,48.5352,13709.0
2020-10-14 11:40:00,58.21,58.25,58.2,58.21,19762.0,48.5185,48.5519,48.5102,48.5185,19762.0
2020-10-14 11:45:00,58.2,58.21,58.1,58.2,21044.0,48.5102,48.5185,48.4269,48.5102,21044.0
2020-10-14 11:50:00,58.19,58.19,58.08,58.1,9998.0,48.5019,48.5019,48.4102,48.4269,9998.0
2020-10-14 11:55:00,58.11,58.15,58.06,58.15,10334.0,48.4352,48.4685,48.3935,48.4685,10334.0
2020-10-14 12:00:00,58.15,58.22,58.12,58.15,18387.0,48.4685,48.5269,48.4435,48.4685,18387.0
2020-10-14 12:05:00,58.15,58.24,58.15,58.21,13477.0,48.4685,48.5436,48.4685,48.5185,13477.0
2020-10-14 12:10:00,58.18,58.22,58.17,58.22,6358.0,48.4935,48.5269,48.4852,48.5269,6358.0
2020-10-14 12:15:00,58.22,58.22,58.08,58.11,12403.0,48.5269,48.5269,48.4102,48.4352,12403.0
2020-10-14 12:20:00,58.11,58.23,58.11,58.16,7315.0,48.4352,48.5352,48.4352,48.4769,7315.0
2020-10-14 12:25:00,58.17,58.29,58.16,58.24,11016.0,48.4852,48.5852,48.4769,48.5436,11016.0
2020-10-14 12:30:00,58.21,58.33,58.21,58.3,61001.0,48.5185,48.6186,48.5185,48.5936,61001.0
2020-10-14 12:35:00,58.3,58.31,58.1,58.16,17788.0,48.5936,48.6019,48.4269,48.4769,17788.0
2020-10-14 12:40:00,58.16,58.17,58.03,58.07,34359.0,48.4769,48.4852,48.3685,48.4019,34359.0
2020-10-14 12:45:00,58.06,58.07,57.95,57.95,13391.0,48.3935,48.4019,48.3018,48.3018,13391.0
2020-10-14 12:50:00,57.95,58.05,57.94,57.96,9916.0,48.3018,48.3852,48.2935,48.3102,9916.0
2020-10-14 12:55:00,57.96,58.0,57.94,57.98,25400.0,48.3102,48.3435,48.2935,48.3268,25400.0
2020-10-14 13:00:00,57.96,58.04,57.93,58.01,9194.0,48.3102,48.3769,48.2852,48.3518,9194.0
2020-10-14 13:05:00,58.03,58.07,58.01,58.07,9328.0,48.3685,48.4019,48.3518,48.4019,9328.0
2020-10-14 13:10:00,58.08,58.12,58.06,58.08,10469.0,48.4102,48.4435,48.3935,48.4102,10469.0
2020-10-14 13:15:00,58.08,58.1,58.05,58.08,9303.0,48.4102,48.4269,48.3852,48.4102,9303.0
2020-10-14 13:20:00,58.09,58.1,58.02,58.04,8875.0,48.4185,48.4269,48.3602,48.3769,8875.0
2020-10-14 13:25:00,58.05,58.05,57.97,58.02,10422.0,48.3852,48.3852,48.3185,48.3602,10422.0
2020-10-14 13:30:00,58.01,58.02,57.94,57.96,7377.0,48.3518,48.3602,48.2935,48.3102,7377.0
2020-10-14 13:35:00,57.97,58.02,57.86,57.86,22184.0,48.3185,48.3602,48.2268,48.2268,22184.0
2020-10-14 13:40:00,57.87,57.89,57.81,57.86,12873.0,48.2352,48.2518,48.1851,48.2268,12873.0
2020-10-14 13:45:00,57.9,57.92,57.86,57.89,7957.0,48.2602,48.2768,48.2268,48.2518,7957.0
2020-10-14 13:50:00,57.92,57.94,57.88,57.91,9269.0,48.2768,48.2935,48.2435,48.2685,9269.0
2020-10-14 13:55:00,57.93,57.94,57.9,57.93,8884.0,48.2852,48.2935,48.2602,48.2852,8884.0
2020-10-14 14:00:00,57.94,57.99,57.92,57.98,19519.0,48.2935,48.3352,48.2768,48.3268,19519.0
2020-10-14 14:05:00,57.98,58.06,57.98,58.03,39278.0,48.3268,48.3935,48.3268,48.3685,39278.0
2020-10-14 14:10:00,58.03,58.13,58.03,58.13,17716.0,48.3685,48.4519,48.3685,48.4519,17716.0
2020-10-14 14:15:00,58.12,58.13,58.03,58.05,15043.0,48.4435,48.4519,48.3685,48.3852,15043.0
2020-10-14 14:20:00,58.03,58.1,58.03,58.08,10644.0,48.3685,48.4269,48.3685,48.4102,10644.0
2020-10-14 14:25:00,58.08,58.09,57.97,58.01,9014.0,48.4102,48.4185,48.3185,48.3518,9014.0
2020-10-14 14:30:00,58.0,58.02,57.93,57.93,11880.0,48.3435,48.3602,48.2852,48.2852,11880.0
2020-10-14 14:35:00,57.93,57.96,57.87,57.89,7785.0,48.2852,48.3102,48.2352,48.2518,7785.0
2020-10-14 14:40:00,57.9,57.97,57.87,57.92,9997.0,48.2602,48.3185,48.2352,48.2768,9997.0
2020-10-14 14:45:00,57.92,57.96,57.89,57.93,13844.0,48.2768,48.3102,48.2518,48.2852,13844.0
2020-10-14 14:50:00,57.94,58.01,57.91,58.0,10483.0,48.2935,48.3518,48.2685,48.3435,10483.0
2020-10-14 14:55:00,57.99,58.01,57.97,57.97,7801.0,48.3352,48.3518,48.3185,48.3185,7801.0
2020-10-14 15:00:00,57.95,58.05,57.95,58.05,15295.0,48.3018,48.3852,48.3018,48.3852,15295.0
2020-10-14 15:05:00,58.06,58.17,58.05,58.08,11583.0,48.3935,48.4852,48.3852,48.4102,11583.0
2020-10-14 15:10:00,58.09,58.13,58.08,58.12,18704.0,48.4185,48.4519,48.4102,48.4435,18704.0
2020-10-14 15:15:00,58.12,58.12,58.07,58.09,19325.0,48.4435,48.4435,48.4019,48.4185,19325.0
2020-10-14 15:20:00,58.07,58.1,57.98,57.99,19609.0,48.4019,48.4269,48.3268,48.3352,19609.0
2020-10-14 15:25:00,57.98,58.07,57.96,58.01,39117.0,48.3268,48.4019,48.3102,48.3518,39117.0
2020-10-14 15:30:00,58.0,58.12,57.98,58.09,30258.0,48.3435,48.4435,48.3268,48.4185,30258.0
2020-10-14 15:35:00,58.08,58.11,58.02,58.03,34775.0,48.4102,48.4352,48.3602,48.3685,34775.0
2020-10-14 15:40:00,58.04,58.11,58.04,58.08,33743.0,48.3769,48.4352,48.3769,48.4102,33743.0
2020-10-14 15:45:00,58.08,58.12,58.02,58.03,40017.0,48.4102,48.4435,48.3602,48.3685,40017.0
2020-10-14 15:50:00,58.02,58.12,58.02,58.12,64487.0,48.3602,48.4435,48.3602,48.4435,64487.0
2020-10-14 15:55:00,58.12,58.13,57.99,58.01,174709.0,48.4435,48.4519,48.3352,48.3518,174709.0
2020-10-15 09:30:00,57.61,57.78,57.51,57.63,79113.0,48.0184,48.1601,47.9351,48.0351,79113.0
2020-10-15 09:35:00,57.55,57.68,57.49,57.56,37328.0,47.9684,48.0768,47.9184,47.9768,37328.0
2020-10-15 09:40:00,57.5,57.59,57.45,57.57,47453.0,47.9268,48.0018,47.8851,47.9851,47453.0
2020-10-15 09:45:00,57.6,57.77,57.59,57.75,29928.0,48.0101,48.1518,48.0018,48.1351,29928.0
2020-10-15 09:50:00,57.74,57.76,57.61,57.61,27281.0,48.1268,48.1435,48.0184,48.0184,27281.0
2020-10-15 09:55:00,57.63,57.71,57.57,57.63,28270.0,48.0351,48.1018,47.9851,48.0351,28270.0
2020-10-15 10:00:00,57.64,57.72,57.58,57.63,25158.0,48.0434,48.1101,47.9934,48.0351,25158.0
2020-10-15 10:05:00,57.62,57.71,57.59,57.71,41684.0,48.0268,48.1018,48.0018,48.1018,41684.0
2020-10-15 10:10:00,57.73,57.76,57.6,57.69,30775.0,48.1185,48.1435,48.0101,48.0851,30775.0
2020-10-15 10:15:00,57.68,57.73,57.6,57.63,22193.0,48.0768,48.1185,48.0101,48.0351,22193.0
2020-10-15 10:20:00,57.6,57.7,57.58,57.7,18607.0,48.0101,48.0935,47.9934,48.0935,18607.0
2020-10-15 10:25:00,57.66,57.69,57.61,57.67,11632.0,48.0601,48.0851,48.0184,48.0685,11632.0
2020-10-15 10:30:00,57.68,57.69,57.55,57.57,26184.0,48.0768,48.0851,47.9684,47.9851,26184.0
2020-10-15 10:35:00,57.57,57.62,57.52,57.62,12502.0,47.9851,48.0268,47.9434,48.0268,12502.0
2020-10-15 10:40:00,57.6,57.63,57.52,57.52,13923.0,48.0101,48.0351,47.9434,47.9434,13923.0
2020-10-15 10:45:00,57.5,57.5,57.38,57.4,18754.0,47.9268,47.9268,47.8267,47.8434,18754.0
2020-10-15 10:50:00,57.4,57.48,57.38,57.45,24175.0,47.8434,47.9101,47.8267,47.8851,24175.0
2020-10-15 10:55:00,57.45,57.5,57.39,57.48,25461.0,47.8851,47.9268,47.8351,47.9101,25461.0
2020-10-15 11:00:00,57.48,57.55,57.45,57.53,23823.0,47.9101,47.9684,47.8851,47.9518,23823.0
2020-10-15 11:05:00,57.54,57.75,57.53,57.74,26860.0,47.9601,48.1351,47.9518,48.1268,26860.0
2020-10-15 11:10:00,57.72,57.83,57.72,57.83,14900.0,48.1101,48.2018,48.1101,48.2018,14900.0
2020-10-15 11:15:00,57.82,57.82,57.68,57.71,19336.0,48.1935,48.1935,48.0768,48.1018,19336.0
2020-10-15 11:20:00,57.69,57.69,57.6,57.63,20985.0,48.0851,48.0851,48.0101,48.0351,20985.0
2020-10-15 11:25:00,57.63,57.7,57.58,57.6,21345.0,48.0351,48.0935,47.9934,48.0101,21345.0
2020-10-15 11:30:00,57.6,57.62,57.56,57.6,15500.0,48.0101,48.0268,47.9768,48.0101,15500.0
2020-10-15 11:35:00,57.6,57.61,57.5,57.51,19099.0,48.0101,48.0184,47.9268,47.9351,19099.0
2020-10-15 11:40:00,57.5,57.55,57.45,57.5,26964.0,47.9268,47.9684,47.8851,47.9268,26964.0
2020-10-15 11:45:00,57.5,57.62,57.49,57.62,18429.0,47.9268,48.0268,47.9184,48.0268,18429.0
2020-10-15 11:50:00,57.61,57.74,57.59,57.72,36802.0,48.0184,48.1268,48.0018,48.1101,36802.0
2020-10-15 11:55:00,57.73,57.74,57.63,57.64,21380.0,48.1185,48.1268,48.0351,48.0434,21380.0
2020-10-15 12:00:00,57.65,57.75,57.64,57.71,19577.0,48.0518,48.1351,48.0434,48.1018,19577.0
2020-10-15 12:05:00,57.69,57.74,57.68,57.74,16441.0,48.0851,48.1268,48.0768,48.1268,16441.0
2020-10-15 12:10:00,57.73,57.88,57.71,57.85,53285.0,48.1185,48.2435,48.1018,48.2185,53285.0
2020-10-15 12:15:00,57.87,57.87,57.75,57.75,14521.0,48.2352,48.2352,48.1351,48.1351,14521.0
2020-10-15 12:20:00,57.75,57.85,57.75,57.83,26205.0,48.1351,48.2185,48.1351,48.2018,26205.0
2020-10-15 12:25:00,57.83,57.88,57.82,57.83,20776.0,48.2018,48.2435,48.1935,48.2018,20776.0
2020-10-15 12:30:00,57.82,57.84,57.79,57.82,17762.0,48.1935,48.2101,48.1685,48.1935,17762.0
2020-10-15 12:35:00,57.82,57.94,57.82,57.85,31425.0,48.1935,48.2935,48.1935,48.2185,31425.0
2020-10-15 12:40:00,57.84,57.89,57.84,57.89,16927.0,48.2101,48.2518,48.2101,48.2518,16927.0
2020-10-15 12:45:00,57.88,57.91,57.83,57.89,11460.0,48.2435,48.2685,48.2018,48.2518,11460.0
2020-10-15 12:50:00,57.89,57.96,57.87,57.93,15726.0,48.2518,48.3102,48.2352,48.2852,15726.0
2020-10-15 12:55:00,57.93,57.99,57.93,57.97,47652.0,48.2852,48.3352,48.2852,48.3185,47652.0
2020-10-15 13:00:00,57.98,57.98,57.93,57.96,12967.0,48.3268,48.3268,48.2852,48.3102,12967.0
2020-10-15 13:05:00,57.95,57.97,57.92,57.96,20341.0,48.3018,48.3185,48.2768,48.3102,20341.0
2020-10-15 13:10:00,57.97,58.07,57.96,58.07,14452.0,48.3185,48.4019,48.3102,48.4019,14452.0
2020-10-15 13:15:00,58.07,58.1,58.05,58.07,29140.0,48.4019,48.4269,48.3852,48.4019,29140.0
2020-10-15 13:20:00,58.07,58.12,58.06,58.07,19175.0,48.4019,48.4435,48.3935,48.4019,19175.0
2020-10-15 13:25:00,58.07,58.14,58.07,58.11,15484.0,48.4019,48.4602,48.4019,48.4352,15484.0
2020-10-15 13:30:00,58.11,58.14,58.08,58.1,14741.0,48.4352,48.4602,48.4102,48.4269,14741.0
2020-10-15 13:35:00,58.1,58.13,58.06,58.07,15630.0,48.4269,48.4519,48.3935,48.4019,15630.0
2020-10-15 13:40:00,58.07,58.09,58.0,58.09,28054.0,48.4019,48.4185,48.3435,48.4185,28054.0
2020-10-15 13:45:00,58.1,58.1,58.02,58.05,17136.0,48.4269,48.4269,48.3602,48.3852,17136.0
2020-10-15 13:50:00,58.05,58.05,57.98,58.0,14542.0,48.3852,48.3852,48.3268,48.3435,14542.0
2020-10-15 13:55:00,57.99,58.04,57.97,57.97,17569.0,48.3352,48.3769,48.3185,48.3185,17569.0
2020-10-15 14:00:00,57.97,58.1,57.97,58.07,16993.0,48.3185,48.4269,48.3185,48.4019,16993.0
2020-10-15 14:05:00,58.09,58.15,58.07,58.12,19248.0,48.4185,48.4685,48.4019,48.4435,19248.0
2020-10-15 14:10:00,58.12,58.17,58.11,58.16,12096.0,48.4435,48.4852,48.4352,48.4769,12096.0
2020-10-15 14:15:00,58.15,58.19,58.15,58.15,14948.0,48.4685,48.5019,48.4685,48.4685,14948.0
2020-10-15 14:20:00,58.15,58.2,58.14,58.18,8690.0,48.4685,48.5102,48.4602,48.4935,8690.0
2020-10-15 14:25:00,58.19,58.19,58.14,58.17,11852.0,48.5019,48.5019,48.4602,48.4852,11852.0
2020-10-15 14:30:00,58.18,58.2,58.17,58.18,12023.0,48.4935,48.5102,48.4852,48.4935,12023.0
2020-10-15 14:35:00,58.19,58.21,58.09,58.11,15093.0,48.5019,48.5185,48.4185,48.4352,15093.0
2020-10-15 14:40:00,58.11,58.11,58.06,58.08,13268.0,48.4352,48.4352,48.3935,48.4102,13268.0
2020-10-15 14:45:00,58.08,58.13,58.06,58.13,11190.0,48.4102,48.4519,48.3935,48.4519,11190.0
2020-10-15 14:50:00,58.13,58.21,58.12,58.16,19514.0,48.4519,48.5185,48.4435,48.4769,19514.0
2020-10-15 14:55:00,58.15,58.18,58.11,58.13,20596.0,48.4685,48.4935,48.4352,48.4519,20596.0
2020-10-15 15:00:00,58.12,58.15,58.09,58.11,16413.0,48.4435,48.4685,48.4185,48.4352,16413.0
2020-10-15 15:05:00,58.11,58.12,58.04,58.05,14625.0,48.4352,48.4435,48.3769,48.3852,14625.0
2020-10-15 15:10:00,58.05,58.05,57.96,57.97,25076.0,48.3852,48.3852,48.3102,48.3185,25076.0
2020-10-15 15:15:00,57.97,57.98,57.91,57.92,21996.0,48.3185,48.3268,48.2685,48.2768,21996.0
2020-10-15 15:20:00,57.92,57.94,57.9,57.94,22547.0,48.2768,48.2935,48.2602,48.2935,22547.0
2020-10-15 15:25:00,57.94,57.98,57.92,57.96,24861.0,48.2935,48.3268,48.2768,48.3102,24861.0
2020-10-15 15:30:00,57.95,57.97,57.92,57.94,31311.0,48.3018,48.3185,48.2768,48.2935,31311.0
2020-10-15 15:35:00,57.93,57.99,57.91,57.98,42944.0,48.2852,48.3352,48.2685,48.3268,42944.0
2020-10-15 15:40:00,57.98,58.06,57.98,58.03,36158.0,48.3268,48.3935,48.3268,48.3685,36158.0
2020-10-15 15:45:00,58.03,58.03,57.91,57.94,34703.0,48.3685,48.3685,48.2685,48.2935,34703.0
2020-10-15 15:50:00,57.93,57.95,57.87,57.88,76643.0,48.2852,48.3018,48.2352,48.2435,76643.0
2020-10-15 15:55:00,57.87,58.06,57.86,58.02,225456.0,48.2352,48.3935,48.2268,48.3602,225456.0
2020-10-16 09:30:00,58.28,58.28,57.96,58.12,285208.0,48.5769,48.5769,48.3102,48.4435,285208.0
2020-10-16 09:35:00,58.15,58.23,58.09,58.15,43680.0,48.4685,48.5352,48.4185,48.4685,43680.0
2020-10-16 09:40:00,58.15,58.19,58.04,58.04,20414.0,48.4685,48.5019,48.3769,48.3769,20414.0
2020-10-16 09:45:00,58.06,58.06,57.95,57.96,41733.0,48.3935,48.3935,48.3018,48.3102,41733.0
2020-10-16 09:50:00,57.95,57.95,57.82,57.84,14300.0,48.3018,48.3018,48.1935,48.2101,14300.0
2020-10-16 09:55:00,57.87,57.94,57.84,57.86,11193.0,48.2352,48.2935,48.2101,48.2268,11193.0
2020-10-16 10:00:00,57.87,58.05,57.84,57.99,16974.0,48.2352,48.3852,48.2101,48.3352,16974.0
2020-10-16 10:05:00,57.98,58.08,57.98,58.05,21459.0,48.3268,48.4102,48.3268,48.3852,21459.0
2020-10-16 10:10:00,58.02,58.02,57.89,57.94,16755.0,48.3602,48.3602,48.2518,48.2935,16755.0
2020-10-16 10:15:00,57.92,57.96,57.89,57.93,12969.0,48.2768,48.3102,48.2518,48.2852,12969.0
2020-10-16 10:20:00,57.93,57.96,57.88,57.88,9489.0,48.2852,48.3102,48.2435,48.2435,9489.0
2020-10-16 10:25:00,57.88,57.98,57.86,57.96,12789.0,48.2435,48.3268,48.2268,48.3102,12789.0
2020-10-16 10:30:00,57.99,58.0,57.87,57.87,14534.0,48.3352,48.3435,48.2352,48.2352,14534.0
2020-10-16 10:35:00,57.88,58.0,57.88,57.99,13498.0,48.2435,48.3435,48.2435,48.3352,13498.0
2020-10-16 10:40:00,57.99,58.08,57.97,58.07,14826.0,48.3352,48.4102,48.3185,48.4019,14826.0
2020-10-16 10:45:00,58.08,58.19,58.05,58.18,14743.0,48.4102,48.5019,48.3852,48.4935,14743.0
2020-10-16 10:50:00,58.2,58.21,58.08,58.15,17282.0,48.5102,48.5185,48.4102,48.4685,17282.0
2020-10-16 10:55:00,58.14,58.23,58.12,58.21,44506.0,48.4602,48.5352,48.4435,48.5185,44506.0
2020-10-16 11:00:00,58.2,58.27,58.19,58.24,50817.0,48.5102,48.5686,48.5019,48.5436,50817.0
2020-10-16 11:05:00,58.24,58.33,58.24,58.31,29326.0,48.5436,48.6186,48.5436,48.6019,29326.0
2020-10-16 11:10:00,58.32,58.42,58.3,58.42,38063.0,48.6102,48.6936,48.5936,48.6936,38063.0
2020-10-16 11:15:00,58.42,58.47,58.4,58.41,24489.0,48.6936,48.7353,48.6769,48.6852,24489.0
2020-10-16 11:20:00,58.4,58.47,58.39,58.42,29791.0,48.6769,48.7353,48.6686,48.6936,29791.0
2020-10-16 11:25:00,58.41,58.43,58.38,58.4,23093.0,48.6852,48.7019,48.6602,48.6769,23093.0
2020-10-16 11:30:00,58.4,58.41,58.37,58.41,13372.0,48.6769,48.6852,48.6519,48.6852,13372.0
2020-10-16 11:35:00,58.41,58.44,58.38,58.43,20345.0,48.6852,48.7103,48.6602,48.7019,20345.0
2020-10-16 11:40:00,58.42,58.45,58.41,58.45,14657.0,48.6936,48.7186,48.6852,48.7186,14657.0
2020-10-16 11:45:00,58.44,58.54,58.43,58.54,10464.0,48.7103,48.7936,48.7019,48.7936,10464.0
2020-10-16 11:50:00,58.55,58.55,58.41,58.45,36006.0,48.8019,48.8019,48.6852,48.7186,36006.0
2020-10-16 11:55:00,58.44,58.46,58.34,58.35,17527.0,48.7103,48.7269,48.6269,48.6352,17527.0
2020-10-16 12:00:00,58.34,58.36,58.25,58.25,22043.0,48.6269,48.6436,48.5519,48.5519,22043.0
2020-10-16 12:05:00,58.26,58.27,58.19,58.27,26697.0,48.5602,48.5686,48.5019,48.5686,26697.0
2020-10-16 12:10:00,58.26,58.28,58.22,58.25,8376.0,48.5602,48.5769,48.5269,48.5519,8376.0
2020-10-16 12:15:00,58.24,58.27,58.24,58.25,8322.0,48.5436,48.5686,48.5436,48.5519,8322.0
2020-10-16 12:20:00,58.24,58.25,58.19,58.24,14880.0,48.5436,48.5519,48.5019,48.5436,14880.0
2020-10-16 12:25:00,58.23,58.28,58.22,58.28,11661.0,48.5352,48.5769,48.5269,48.5769,11661.0
2020-10-16 12:30:00,58.27,58.33,58.27,58.3,19859.0,48.5686,48.6186,48.5686,48.5936,19859.0
2020-10-16 12:35:00,58.31,58.4,58.29,58.4,11157.0,48.6019,48.6769,48.5852,48.6769,11157.0
2020-10-16 12:40:00,58.4,58.44,58.39,58.41,11288.0,48.6769,48.7103,48.6686,48.6852,11288.0
2020-10-16 12:45:00,58.4,58.42,58.28,58.31,8472.0,48.6769,48.6936,48.5769,48.6019,8472.0
2020-10-16 12:50:00,58.31,58.36,58.29,58.35,8214.0,48.6019,48.6436,48.5852,48.6352,8214.0
2020-10-16 12:55:00,58.35,58.41,58.33,58.39,17821.0,48.6352,48.6852,48.6186,48.6686,17821.0
2020-10-16 13:00:00,58.39,58.41,58.35,58.38,13198.0,48.6686,48.6852,48.6352,48.6602,13198.0
2020-10-16 13:05:00,58.4,58.4,58.36,58.37,11086.0,48.6769,48.6769,48.6436,48.6519,11086.0
2020-10-16 13:10:00,58.37,58.37,58.32,58.33,9300.0,48.6519,48.6519,48.6102,48.6186,9300.0
2020-10-16 13:15:00,58.33,58.37,58.32,58.34,13804.0,48.6186,48.6519,48.6102,48.6269,13804.0
2020-10-16 13:20:00,58.33,58.38,58.33,58.35,13716.0,48.6186,48.6602,48.6186,48.6352,13716.0
2020-10-16 13:25:00,58.35,58.36,58.32,58.35,11308.0,48.6352,48.6436,48.6102,48.6352,11308.0
2020-10-16 13:30:00,58.35,58.39,58.29,58.33,13634.0,48.6352,48.6686,48.5852,48.6186,13634.0
2020-10-16 13:35:00,58.34,58.39,58.32,58.36,25655.0,48.6269,48.6686,48.6102,48.6436,25655.0
2020-10-16 13:40:00,58.36,58.4,58.35,58.39,11922.0,48.6436,48.6769,48.6352,48.6686,11922.0
2020-10-16 13:45:00,58.4,58.42,58.38,58.4,7297.0,48.6769,48.6936,48.6602,48.6769,7297.0
2020-10-16 13:50:00,58.41,58.47,58.41,58.47,9397.0,48.6852,48.7353,48.6852,48.7353,9397.0
2020-10-16 13:55:00,58.46,58.53,58.46,58.53,19909.0,48.7269,48.7853,48.7269,48.7853,19909.0
2020-10-16 14:00:00,58.53,58.54,58.43,58.44,16555.0,48.7853,48.7936,48.7019,48.7103,16555.0
2020-10-16 14:05:00,58.45,58.47,58.43,58.46,29660.0,48.7186,48.7353,48.7019,48.7269,29660.0
2020-10-16 14:10:00,58.47,58.52,58.47,58.48,15289.0,48.7353,48.7769,48.7353,48.7436,15289.0
2020-10-16 14:15:00,58.48,58.5,58.47,58.48,9536.0,48.7436,48.7603,48.7353,48.7436,9536.0
2020-10-16 14:20:00,58.47,58.48,58.44,58.47,12425.0,48.7353,48.7436,48.7103,48.7353,12425.0
2020-10-16 14:25:00,58.47,58.49,58.45,58.47,9635.0,48.7353,48.7519,48.7186,48.7353,9635.0
2020-10-16 14:30:00,58.47,58.5,58.41,58.44,19996.0,48.7353,48.7603,48.6852,48.7103,19996.0
2020-10-16 14:35:00,58.44,58.47,58.41,58.41,18441.0,48.7103,48.7353,48.6852,48.6852,18441.0
2020-10-16 14:40:00,58.41,58.42,58.37,58.4,15219.0,48.6852,48.6936,48.6519,48.6769,15219.0
2020-10-16 14:45:00,58.39,58.41,58.35,58.4,24260.0,48.6686,48.6852,48.6352,48.6769,24260.0
2020-10-16 14:50:00,58.39,58.44,58.37,58.43,11557.0,48.6686,48.7103,48.6519,48.7019,11557.0
2020-10-16 14:55:00,58.43,58.44,58.39,58.44,12790.0,48.7019,48.7103,48.6686,48.7103,12790.0
2020-10-16 15:00:00,58.43,58.43,58.37,58.38,17010.0,48.7019,48.7019,48.6519,48.6602,17010.0
2020-10-16 15:05:00,58.38,58.41,58.33,58.38,32937.0,48.6602,48.6852,48.6186,48.6602,32937.0
2020-10-16 15:10:00,58.37,58.38,58.34,58.35,21172.0,48.6519,48.6602,48.6269,48.6352,21172.0
2020-10-16 15:15:00,58.35,58.47,58.33,58.44,76099.0,48.6352,48.7353,48.6186,48.7103,76099.0
2020-10-16 15:20:00,58.43,58.46,58.42,58.45,22734.0,48.7019,48.7269,48.6936,48.7186,22734.0
2020-10-16 15:25:00,58.44,58.47,58.4,58.47,38495.0,48.7103,48.7353,48.6769,48.7353,38495.0
2020-10-16 15:30:00,58.48,58.51,58.46,58.47,25099.0,48.7436,48.7686,48.7269,48.7353,25099.0
2020-10-16 15:35:00,58.48,58.49,58.44,58.44,26173.0,48.7436,48.7519,48.7103,48.7103,26173.0
2020-10-16 15:40:00,58.44,58.45,58.32,58.35,62064.0,48.7103,48.7186,48.6102,48.6352,62064.0
2020-10-16 15:45:00,58.36,58.39,58.33,58.33,56473.0,48.6436,48.6686,48.6186,48.6186,56473.0
2020-10-16 15:50:00,58.33,58.43,58.31,58.42,70998.0,48.6186,48.7019,48.6019,48.6936,70998.0
2020-10-16 15:55:00,58.41,58.41,58.29,58.35,194896.0,48.6852,48.6852,48.5852,48.6352,194896.0
2020-10-19 09:30:00,58.43,58.84,58.36,58.79,111590.0,48.7019,49.0437,48.6436,49.002,111590.0
2020-10-19 09:35:00,58.79,58.86,58.64,58.84,36776.0,49.002,49.0603,48.877,49.0437,36776.0
2020-10-19 09:40:00,58.85,58.85,58.69,58.77,54305.0,49.052,49.052,48.9186,48.9853,54305.0
2020-10-19 09:45:00,58.77,58.88,58.73,58.85,26992.0,48.9853,49.077,48.952,49.052,26992.0
2020-10-19 09:50:00,58.85,58.92,58.79,58.88,36177.0,49.052,49.1103,49.002,49.077,36177.0
2020-10-19 09:55:00,58.89,58.89,58.68,58.75,19341.0,49.0853,49.0853,48.9103,48.9686,19341.0
2020-10-19 10:00:00,58.75,58.75,58.63,58.7,50533.0,48.9686,48.9686,48.8686,48.927,50533.0
2020-10-19 10:05:00,58.7,58.7,58.58,58.69,16530.0,48.927,48.927,48.8269,48.9186,16530.0
2020-10-19 10:10:00,58.67,58.72,58.62,58.67,32990.0,48.902,48.9436,48.8603,48.902,32990.0
2020-10-19 10:15:00,58.66,58.74,58.61,58.74,18123.0,48.8936,48.9603,48.852,48.9603,18123.0
2020-10-19 10:20:00,58.75,58.87,58.74,58.85,19206.0,48.9686,49.0687,48.9603,49.052,19206.0
2020-10-19 10:25:00,58.84,58.87,58.81,58.87,15863.0,49.0437,49.0687,49.0187,49.0687,15863.0
2020-10-19 10:30:00,58.87,58.99,58.87,58.96,18864.0,49.0687,49.1687,49.0687,49.1437,18864.0
2020-10-19 10:35:00,58.94,58.98,58.91,58.94,23258.0,49.127,49.1603,49.102,49.127,23258.0
2020-10-19 10:40:00,58.95,59.05,58.8,58.82,40700.0,49.1353,49.2187,49.0103,49.027,40700.0
2020-10-19 10:45:00,58.79,58.79,58.66,58.68,14781.0,49.002,49.002,48.8936,48.9103,14781.0
2020-10-19 10:50:00,58.68,58.72,58.65,58.66,15732.0,48.9103,48.9436,48.8853,48.8936,15732.0
2020-10-19 10:55:00,58.65,58.7,58.61,58.64,21808.0,48.8853,48.927,48.852,48.877,21808.0
2020-10-19 11:00:00,58.62,58.64,58.51,58.57,19169.0,48.8603,48.877,48.7686,48.8186,19169.0
2020-10-19 11:05:00,58.56,58.6,58.49,58.57,29804.0,48.8103,48.8436,48.7519,48.8186,29804.0
2020-10-19 11:10:00,58.59,58.61,58.54,58.56,17819.0,48.8353,48.852,48.7936,48.8103,17819.0
2020-10-19 11:15:00,58.56,58.56,58.41,58.43,16540.0,48.8103,48.8103,48.6852,48.7019,16540.0
2020-10-19 11:20:00,58.4,58.4,58.23,58.23,46680.0,48.6769,48.6769,48.5352,48.5352,46680.0
2020-10-19 11:25:00,58.22,58.25,58.19,58.25,7863.0,48.5269,48.5519,48.5019,48.5519,7863.0
2020-10-19 11:30:00,58.29,58.31,58.22,58.3,10102.0,48.5852,48.6019,48.5269,48.5936,10102.0
2020-10-19 11:35:00,58.3,58.4,58.3,58.36,6985.0,48.5936,48.6769,48.5936,48.6436,6985.0
2020-10-19 11:40:00,58.36,58.38,58.29,58.34,9459.0,48.6436,48.6602,48.5852,48.6269,9459.0
2020-10-19 11:45:00,58.34,58.39,58.31,58.33,10707.0,48.6269,48.6686,48.6019,48.6186,10707.0
2020-10-19 11:50:00,58.34,58.34,58.27,58.29,12372.0,48.6269,48.6269,48.5686,48.5852,12372.0
2020-10-19 11:55:00,58.28,58.41,58.28,58.41,5832.0,48.5769,48.6852,48.5769,48.6852,5832.0
2020-10-19 12:00:00,58.4,58.4,58.31,58.34,11037.0,48.6769,48.6769,48.6019,48.6269,11037.0
2020-10-19 12:05:00,58.34,58.36,58.3,58.32,8444.0,48.6269,48.6436,48.5936,48.6102,8444.0
2020-10-19 12:10:00,58.32,58.34,58.22,58.23,13201.0,48.6102,48.6269,48.5269,48.5352,13201.0
2020-10-19 12:15:00,58.25,58.26,58.2,58.22,13120.0,48.5519,48.5602,48.5102,48.5269,13120.0
2020-10-19 12:20:00,58.24,58.34,58.24,58.34,21434.0,48.5436,48.6269,48.5436,48.6269,21434.0
2020-10-19 12:25:00,58.32,58.32,58.27,58.28,8234.0,48.6102,48.6102,48.5686,48.5769,8234.0
2020-10-19 12:30:00,58.26,58.34,58.24,58.32,17159.0,48.5602,48.6269,48.5436,48.6102,17159.0
2020-10-19 12:35:00,58.3,58.32,58.27,58.29,9245.0,48.5936,48.6102,48.5686,48.5852,9245.0
2020-10-19 12:40:00,58.3,58.39,58.29,58.36,9391.0,48.5936,48.6686,48.5852,48.6436,9391.0
2020-10-19 12:45:00,58.37,58.41,58.36,58.41,10731.0,48.6519,48.6852,48.6436,48.6852,10731.0
2020-10-19 12:50:00,58.4,58.42,58.37,58.4,5666.0,48.6769,48.6936,48.6519,48.6769,5666.0
2020-10-19 12:55:00,58.4,58.48,58.4,58.45,8811.0,48.6769,48.7436,48.6769,48.7186,8811.0
2020-10-19 13:00:00,58.42,58.43,58.38,58.38,9061.0,48.6936,48.7019,48.6602,48.6602,9061.0
2020-10-19 13:05:00,58.37,58.39,58.36,58.37,7662.0,48.6519,48.6686,48.6436,48.6519,7662.0
2020-10-19 13:10:00,58.36,58.4,58.35,58.38,7582.0,48.6436,48.6769,48.6352,48.6602,7582.0
2020-10-19 13:15:00,58.38,58.39,58.34,58.36,6771.0,48.6602,48.6686,48.6269,48.6436,6771.0
2020-10-19 13:20:00,58.36,58.42,58.35,58.4,8224.0,48.6436,48.6936,48.6352,48.6769,8224.0
2020-10-19 13:25:00,58.4,58.41,58.36,58.39,10081.0,48.6769,48.6852,48.6436,48.6686,10081.0
2020-10-19 13:30:00,58.39,58.4,58.25,58.25,15668.0,48.6686,48.6769,48.5519,48.5519,15668.0
2020-10-19 13:35:00,58.27,58.29,58.25,58.25,12937.0,48.5686,48.5852,48.5519,48.5519,12937.0
2020-10-19 13:40:00,58.26,58.31,58.26,58.29,7705.0,48.5602,48.6019,48.5602,48.5852,7705.0
2020-10-19 13:45:00,58.29,58.31,58.25,58.3,25640.0,48.5852,48.6019,48.5519,48.5936,25640.0
2020-10-19 13:50:00,58.3,58.34,58.29,58.34,12944.0,48.5936,48.6269,48.5852,48.6269,12944.0
2020-10-19 13:55:00,58.33,58.35,58.3,58.31,9631.0,48.6186,48.6352,48.5936,48.6019,9631.0
2020-10-19 14:00:00,58.3,58.31,58.17,58.22,14113.0,48.5936,48.6019,48.4852,48.5269,14113.0
2020-10-19 14:05:00,58.22,58.27,58.18,58.27,16388.0,48.5269,48.5686,48.4935,48.5686,16388.0
2020-10-19 14:10:00,58.28,58.33,58.27,58.31,8877.0,48.5769,48.6186,48.5686,48.6019,8877.0
2020-10-19 14:15:00,58.31,58.38,58.3,58.36,19162.0,48.6019,48.6602,48.5936,48.6436,19162.0
2020-10-19 14:20:00,58.38,58.44,58.33,58.42,45363.0,48.6602,48.7103,48.6186,48.6936,45363.0
2020-10-19 14:25:00,58.41,58.42,58.37,58.4,15306.0,48.6852,48.6936,48.6519,48.6769,15306.0
2020-10-19 14:30:00,58.4,58.41,58.23,58.25,17633.0,48.6769,48.6852,48.5352,48.5519,17633.0
2020-10-19 14:35:00,58.27,58.33,58.27,58.28,29132.0,48.5686,48.6186,48.5686,48.5769,29132.0
2020-10-19 14:40:00,58.27,58.4,58.27,58.38,73246.0,48.5686,48.6769,48.5686,48.6602,73246.0
2020-10-19 14:45:00,58.36,58.39,58.23,58.28,27217.0,48.6436,48.6686,48.5352,48.5769,27217.0
2020-10-19 14:50:00,58.3,58.3,58.18,58.22,15211.0,48.5936,48.5936,48.4935,48.5269,15211.0
2020-10-19 14:55:00,58.22,58.25,58.14,58.16,27526.0,48.5269,48.5519,48.4602,48.4769,27526.0
2020-10-19 15:00:00,58.17,58.19,58.07,58.14,34160.0,48.4852,48.5019,48.4019,48.4602,34160.0
2020-10-19 15:05:00,58.15,58.22,58.13,58.2,15025.0,48.4685,48.5269,48.4519,48.5102,15025.0
2020-10-19 15:10:00,58.2,58.3,58.18,58.25,19004.0,48.5102,48.5936,48.4935,48.5519,19004.0
2020-10-19 15:15:00,58.25,58.25,58.12,58.15,48039.0,48.5519,48.5519,48.4435,48.4685,48039.0
2020-10-19 15:20:00,58.15,58.21,58.12,58.18,27215.0,48.4685,48.5185,48.4435,48.4935,27215.0
2020-10-19 15:25:00,58.18,58.22,58.14,58.18,36580.0,48.4935,48.5269,48.4602,48.4935,36580.0
2020-10-19 15:30:00,58.19,58.26,58.16,58.21,35083.0,48.5019,48.5602,48.4769,48.5185,35083.0
2020-10-19 15:35:00,58.21,58.3,58.2,58.28,50306.0,48.5185,48.5936,48.5102,48.5769,50306.0
2020-10-19 15:40:00,58.28,58.31,58.13,58.2,74451.0,48.5769,48.6019,48.4519,48.5102,74451.0
2020-10-19 15:45:00,58.21,58.22,58.16,58.18,65223.0,48.5185,48.5269,48.4769,48.4935,65223.0
2020-10-19 15:50:00,58.17,58.19,58.07,58.07,83093.0,48.4852,48.5019,48.4019,48.4019,83093.0
2020-10-19 15:55:00,58.01,58.25,58.01,58.05,393293.0,48.3518,48.5519,48.3518,48.3852,393293.0
2020-10-20 09:30:00,58.26,58.31,58.0,58.27,97269.0,48.5602,48.6019,48.3435,48.5686,97269.0
2020-10-20 09:35:00,58.27,58.32,58.03,58.15,64346.0,48.5686,48.6102,48.3685,48.4685,64346.0
2020-10-20 09:40:00,58.14,58.3,58.1,58.22,47513.0,48.4602,48.5936,48.4269,48.5269,47513.0
2020-10-20 09:45:00,58.2,58.23,58.06,58.16,41011.0,48.5102,48.5352,48.3935,48.4769,41011.0
2020-10-20 09:50:00,58.18,58.21,58.12,58.17,7040.0,48.4935,48.5185,48.4435,48.4852,7040.0
2020-10-20 09:55:00,58.17,58.2,58.03,58.17,21839.0,48.4852,48.5102,48.3685,48.4852,21839.0
2020-10-20 10:00:00,58.17,58.3,58.17,58.26,29366.0,48.4852,48.5936,48.4852,48.5602,29366.0
2020-10-20 10:05:00,58.28,58.28,58.17,58.19,11523.0,48.5769,48.5769,48.4852,48.5019,11523.0
2020-10-20 10:10:00,58.2,58.2,58.12,58.15,16552.0,48.5102,48.5102,48.4435,48.4685,16552.0
2020-10-20 10:15:00,58.16,58.19,58.06,58.06,14790.0,48.4769,48.5019,48.3935,48.3935,14790.0
2020-10-20 10:20:00,58.08,58.09,57.99,58.05,22395.0,48.4102,48.4185,48.3352,48.3852,22395.0
2020-10-20 10:25:00,58.05,58.19,58.05,58.18,25413.0,48.3852,48.5019,48.3852,48.4935,25413.0
2020-10-20 10:30:00,58.18,58.3,58.18,58.28,29744.0,48.4935,48.5936,48.4935,48.5769,29744.0
2020-10-20 10:35:00,58.28,58.37,58.2,58.37,409580.0,48.5769,48.6519,48.5102,48.6519,409580.0
2020-10-20 10:40:00,58.38,58.51,58.38,58.51,24398.0,48.6602,48.7686,48.6602,48.7686,24398.0
2020-10-20 10:45:00,58.5,58.64,58.49,58.63,46061.0,48.7603,48.877,48.7519,48.8686,46061.0
2020-10-20 10:50:00,58.63,58.68,58.57,58.6,17891.0,48.8686,48.9103,48.8186,48.8436,17891.0
2020-10-20 10:55:00,58.61,58.62,58.42,58.42,21669.0,48.852,48.8603,48.6936,48.6936,21669.0
2020-10-20 11:00:00,58.42,58.44,58.35,58.35,20724.0,48.6936,48.7103,48.6352,48.6352,20724.0
2020-10-20 11:05:00,58.34,58.46,58.32,58.42,60882.0,48.6269,48.7269,48.6102,48.6936,60882.0
2020-10-20 11:10:00,58.43,58.45,58.36,58.39,16762.0,48.7019,48.7186,48.6436,48.6686,16762.0
2020-10-20 11:15:00,58.39,58.52,58.39,58.43,17978.0,48.6686,48.7769,48.6686,48.7019,17978.0
2020-10-20 11:20:00,58.44,58.46,58.38,58.41,15436.0,48.7103,48.7269,48.6602,48.6852,15436.0
2020-10-20 11:25:00,58.41,58.48,58.4,58.44,41233.0,48.6852,48.7436,48.6769,48.7103,41233.0
2020-10-20 11:30:00,58.44,58.45,58.31,58.32,46390.0,48.7103,48.7186,48.6019,48.6102,46390.0
2020-10-20 11:35:00,58.34,58.36,58.26,58.28,32113.0,48.6269,48.6436,48.5602,48.5769,32113.0
2020-10-20 11:40:00,58.29,58.4,58.28,58.37,19512.0,48.5852,48.6769,48.5769,48.6519,19512.0
2020-10-20 11:45:00,58.36,58.43,58.36,58.42,17281.0,48.6436,48.7019,48.6436,48.6936,17281.0
2020-10-20 11:50:00,58.41,58.45,58.4,58.44,11546.0,48.6852,48.7186,48.6769,48.7103,11546.0
2020-10-20 11:55:00,58.45,58.49,58.44,58.46,11140.0,48.7186,48.7519,48.7103,48.7269,11140.0
2020-10-20 12:00:00,58.47,58.51,58.47,58.5,12963.0,48.7353,48.7686,48.7353,48.7603,12963.0
2020-10-20 12:05:00,58.51,58.56,58.48,58.48,8374.0,48.7686,48.8103,48.7436,48.7436,8374.0
2020-10-20 12:10:00,58.48,58.5,58.4,58.41,8865.0,48.7436,48.7603,48.6769,48.6852,8865.0
2020-10-20 12:15:00,58.41,58.42,58.34,58.36,12016.0,48.6852,48.6936,48.6269,48.6436,12016.0
2020-10-20 12:20:00,58.36,58.38,58.33,58.36,6179.0,48.6436,48.6602,48.6186,48.6436,6179.0
2020-10-20 12:25:00,58.36,58.36,58.27,58.28,11648.0,48.6436,48.6436,48.5686,48.5769,11648.0
2020-10-20 12:30:00,58.29,58.49,58.26,58.46,18423.0,48.5852,48.7519,48.5602,48.7269,18423.0
2020-10-20 12:35:00,58.47,58.52,58.4,58.45,13618.0,48.7353,48.7769,48.6769,48.7186,13618.0
2020-10-20 12:40:00,58.46,58.51,58.44,58.51,11684.0,48.7269,48.7686,48.7103,48.7686,11684.0
2020-10-20 12:45:00,58.51,58.53,58.44,58.5,7643.0,48.7686,48.7853,48.7103,48.7603,7643.0
2020-10-20 12:50:00,58.5,58.52,58.46,58.48,10689.0,48.7603,48.7769,48.7269,48.7436,10689.0
2020-10-20 12:55:00,58.48,58.51,58.47,58.51,6919.0,48.7436,48.7686,48.7353,48.7686,6919.0
2020-10-20 13:00:00,58.52,58.55,58.49,58.5,6062.0,48.7769,48.8019,48.7519,48.7603,6062.0
2020-10-20 13:05:00,58.51,58.51,58.43,58.44,18447.0,48.7686,48.7686,48.7019,48.7103,18447.0
2020-10-20 13:10:00,58.43,58.48,58.38,58.42,7027.0,48.7019,48.7436,48.6602,48.6936,7027.0
2020-10-20 13:15:00,58.42,58.54,58.41,58.53,23255.0,48.6936,48.7936,48.6852,48.7853,23255.0
2020-10-20 13:20:00,58.53,58.68,58.53,58.64,34206.0,48.7853,48.9103,48.7853,48.877,34206.0
2020-10-20 13:25:00,58.64,58.73,58.63,58.7,17691.0,48.877,48.952,48.8686,48.927,17691.0
2020-10-20 13:30:00,58.7,58.74,58.69,58.72,23682.0,48.927,48.9603,48.9186,48.9436,23682.0
2020-10-20 13:35:00,58.73,58.79,58.66,58.66,24324.0,48.952,49.002,48.8936,48.8936,24324.0
2020-10-20 13:40:00,58.67,58.74,58.67,58.72,14617.0,48.902,48.9603,48.902,48.9436,14617.0
2020-10-20 13:45:00,58.72,58.78,58.7,58.7,19918.0,48.9436,48.9936,48.927,48.927,19918.0
2020-10-20 13:50:00,58.69,58.73,58.68,58.72,6396.0,48.9186,48.952,48.9103,48.9436,6396.0
2020-10-20 13:55:00,58.71,58.72,58.57,58.58,11837.0,48.9353,48.9436,48.8186,48.8269,11837.0
2020-10-20 14:00:00,58.58,58.62,58.56,58.62,10604.0,48.8269,48.8603,48.8103,48.8603,10604.0
2020-10-20 14:05:00,58.61,58.62,58.52,58.6,17730.0,48.852,48.8603,48.7769,48.8436,17730.0
2020-10-20 14:10:00,58.59,58.64,58.58,58.64,14138.0,48.8353,48.877,48.8269,48.877,14138.0
2020-10-20 14:15:00,58.64,58.68,58.62,58.67,9010.0,48.877,48.9103,48.8603,48.902,9010.0
2020-10-20 14:20:00,58.69,58.71,58.59,58.62,7319.0,48.9186,48.9353,48.8353,48.8603,7319.0
2020-10-20 14:25:00,58.63,58.67,58.58,58.58,10012.0,48.8686,48.902,48.8269,48.8269,10012.0
2020-10-20 14:30:00,58.59,58.67,58.58,58.66,14957.0,48.8353,48.902,48.8269,48.8936,14957.0
2020-10-20 14:35:00,58.67,58.67,58.59,58.61,11996.0,48.902,48.902,48.8353,48.852,11996.0
2020-10-20 14:40:00,58.62,58.64,58.58,58.63,14314.0,48.8603,48.877,48.8269,48.8686,14314.0
2020-10-20 14:45:00,58.62,58.63,58.55,58.58,12228.0,48.8603,48.8686,48.8019,48.8269,12228.0
2020-10-20 14:50:00,58.58,58.59,58.56,58.59,12956.0,48.8269,48.8353,48.8103,48.8353,12956.0
2020-10-20 14:55:00,58.59,58.67,58.59,58.66,20083.0,48.8353,48.902,48.8353,48.8936,20083.0
2020-10-20 15:00:00,58.66,58.67,58.61,58.65,18605.0,48.8936,48.902,48.852,48.8853,18605.0
2020-10-20 15:05:00,58.66,58.67,58.42,58.43,32279.0,48.8936,48.902,48.6936,48.7019,32279.0
2020-10-20 15:10:00,58.43,58.43,58.3,58.4,42349.0,48.7019,48.7019,48.5936,48.6769,42349.0
2020-10-20 15:15:00,58.39,58.44,58.28,58.41,31646.0,48.6686,48.7103,48.5769,48.6852,31646.0
2020-10-20 15:20:00,58.4,58.52,58.37,58.51,30920.0,48.6769,48.7769,48.6519,48.7686,30920.0
2020-10-20 15:25:00,58.51,58.59,58.48,58.58,20591.0,48.7686,48.8353,48.7436,48.8269,20591.0
2020-10-20 15:30:00,58.58,58.58,58.43,58.51,29256.0,48.8269,48.8269,48.7019,48.7686,29256.0
2020-10-20 15:35:00,58.52,58.54,58.42,58.53,30665.0,48.7769,48.7936,48.6936,48.7853,30665.0
2020-10-20 15:40:00,58.53,58.7,58.53,58.69,38416.0,48.7853,48.927,48.7853,48.9186,38416.0
2020-10-20 15:45:00,58.68,58.74,58.65,58.72,47615.0,48.9103,48.9603,48.8853,48.9436,47615.0
2020-10-20 15:50:00,58.72,58.77,58.62,58.74,86214.0,48.9436,48.9853,48.8603,48.9603,86214.0
2020-10-20 15:55:00,58.74,58.74,58.58,58.6,271931.0,48.9603,48.9603,48.8269,48.8436,271931.0
2020-10-21 09:30:00,58.22,58.4,58.16,58.4,123633.0,48.5269,48.6769,48.4769,48.6769,123633.0
2020-10-21 09:35:00,58.4,58.49,58.18,58.3,75540.0,48.6769,48.7519,48.4935,48.5936,75540.0
2020-10-21 09:40:00,58.3,58.58,58.29,58.57,15502.0,48.5936,48.8269,48.5852,48.8186,15502.0
2020-10-21 09:45:00,58.58,58.63,58.52,58.57,20812.0,48.8269,48.8686,48.7769,48.8186,20812.0
2020-10-21 09:50:00,58.57,58.66,58.56,58.65,13370.0,48.8186,48.8936,48.8103,48.8853,13370.0
2020-10-21 09:55:00,58.7,58.7,58.54,58.54,31219.0,48.927,48.927,48.7936,48.7936,31219.0
2020-10-21 10:00:00,58.57,58.63,58.49,58.56,32714.0,48.8186,48.8686,48.7519,48.8103,32714.0
2020-10-21 10:05:00,58.56,58.69,58.52,58.57,56277.0,48.8103,48.9186,48.7769,48.8186,56277.0
2020-10-21 10:10:00,58.61,58.61,58.48,58.53,33366.0,48.852,48.852,48.7436,48.7853,33366.0
2020-10-21 10:15:00,58.54,58.56,58.47,58.54,19107.0,48.7936,48.8103,48.7353,48.7936,19107.0
2020-10-21 10:20:00,58.56,58.59,58.52,58.53,18857.0,48.8103,48.8353,48.7769,48.7853,18857.0
2020-10-21 10:25:00,58.56,58.57,58.26,58.27,111036.0,48.8103,48.8186,48.5602,48.5686,111036.0
2020-10-21 10:30:00,58.26,58.34,58.25,58.3,26526.0,48.5602,48.6269,48.5519,48.5936,26526.0
2020-10-21 10:35:00,58.29,58.49,58.28,58.49,105402.0,48.5852,48.7519,48.5769,48.7519,105402.0
2020-10-21 10:40:00,58.5,58.65,58.46,58.64,25517.0,48.7603,48.8853,48.7269,48.877,25517.0
2020-10-21 10:45:00,58.65,58.75,58.64,58.7,23736.0,48.8853,48.9686,48.877,48.927,23736.0
2020-10-21 10:50:00,58.68,58.72,58.65,58.65,15638.0,48.9103,48.9436,48.8853,48.8853,15638.0
2020-10-21 10:55:00,58.66,58.74,58.59,58.6,10667.0,48.8936,48.9603,48.8353,48.8436,10667.0
2020-10-21 11:00:00,58.57,58.59,58.5,58.53,26032.0,48.8186,48.8353,48.7603,48.7853,26032.0
2020-10-21 11:05:00,58.54,58.54,58.39,58.4,18809.0,48.7936,48.7936,48.6686,48.6769,18809.0
2020-10-21 11:10:00,58.37,58.39,58.29,58.38,15560.0,48.6519,48.6686,48.5852,48.6602,15560.0
2020-10-21 11:15:00,58.37,58.47,58.33,58.46,18913.0,48.6519,48.7353,48.6186,48.7269,18913.0
2020-10-21 11:20:00,58.46,58.48,58.36,58.48,14548.0,48.7269,48.7436,48.6436,48.7436,14548.0
2020-10-21 11:25:00,58.47,58.54,58.43,58.51,37076.0,48.7353,48.7936,48.7019,48.7686,37076.0
2020-10-21 11:30:00,58.49,58.52,58.35,58.35,30537.0,48.7519,48.7769,48.6352,48.6352,30537.0
2020-10-21 11:35:00,58.35,58.44,58.33,58.44,12156.0,48.6352,48.7103,48.6186,48.7103,12156.0
2020-10-21 11:40:00,58.46,58.51,58.44,58.5,17028.0,48.7269,48.7686,48.7103,48.7603,17028.0
2020-10-21 11:45:00,58.51,58.57,58.49,58.55,12560.0,48.7686,48.8186,48.7519,48.8019,12560.0
2020-10-21 11:50:00,58.56,58.6,58.52,58.53,14620.0,48.8103,48.8436,48.7769,48.7853,14620.0
2020-10-21 11:55:00,58.54,58.6,58.51,58.55,19395.0,48.7936,48.8436,48.7686,48.8019,19395.0
2020-10-21 12:00:00,58.55,58.6,58.53,58.6,7280.0,48.8019,48.8436,48.7853,48.8436,7280.0
2020-10-21 12:05:00,58.6,58.6,58.53,58.59,25958.0,48.8436,48.8436,48.7853,48.8353,25958.0
2020-10-21 12:10:00,58.57,58.62,58.5,58.61,23234.0,48.8186,48.8603,48.7603,48.852,23234.0
2020-10-21 12:15:00,58.62,58.65,58.59,58.62,18676.0,48.8603,48.8853,48.8353,48.8603,18676.0
2020-10-21 12:20:00,58.62,58.82,58.61,58.78,29073.0,48.8603,49.027,48.852,48.9936,29073.0
2020-10-21 12:25:00,58.79,58.84,58.68,58.73,22727.0,49.002,49.0437,48.9103,48.952,22727.0
2020-10-21 12:30:00,58.74,58.77,58.59,58.6,24538.0,48.9603,48.9853,48.8353,48.8436,24538.0
2020-10-21 12:35:00,58.6,58.66,58.56,58.63,13706.0,48.8436,48.8936,48.8103,48.8686,13706.0
2020-10-21 12:40:00,58.65,58.65,58.56,58.63,19148.0,48.8853,48.8853,48.8103,48.8686,19148.0
2020-10-21 12:45:00,58.65,58.65,58.51,58.52,18422.0,48.8853,48.8853,48.7686,48.7769,18422.0
2020-10-21 12:50:00,58.55,58.58,58.4,58.41,14808.0,48.8019,48.8269,48.6769,48.6852,14808.0
2020-10-21 12:55:00,58.42,58.54,58.38,58.53,10492.0,48.6936,48.7936,48.6602,48.7853,10492.0
2020-10-21 13:00:00,58.53,58.68,58.53,58.67,21406.0,48.7853,48.9103,48.7853,48.902,21406.0
2020-10-21 13:05:00,58.68,58.71,58.64,58.65,25980.0,48.9103,48.9353,48.877,48.8853,25980.0
2020-10-21 13:10:00,58.66,58.74,58.66,58.72,12097.0,48.8936,48.9603,48.8936,48.9436,12097.0
2020-10-21 13:15:00,58.73,58.83,58.73,58.79,50812.0,48.952,49.0353,48.952,49.002,50812.0
2020-10-21 13:20:00,58.81,58.9,58.78,58.9,17641.0,49.0187,49.0937,48.9936,49.0937,17641.0
2020-10-21 13:25:00,58.89,58.96,58.85,58.9,27415.0,49.0853,49.1437,49.052,49.0937,27415.0
2020-10-21 13:30:00,58.89,58.9,58.85,58.9,19624.0,49.0853,49.0937,49.052,49.0937,19624.0
2020-10-21 13:35:00,58.89,58.89,58.82,58.83,13650.0,49.0853,49.0853,49.027,49.0353,13650.0
2020-10-21 13:40:00,58.84,58.9,58.78,58.8,14581.0,49.0437,49.0937,48.9936,49.0103,14581.0
2020-10-21 13:45:00,58.79,58.85,58.78,58.85,19349.0,49.002,49.052,48.9936,49.052,19349.0
2020-10-21 13:50:00,58.85,58.93,58.85,58.87,24446.0,49.052,49.1187,49.052,49.0687,24446.0
2020-10-21 13:55:00,58.86,58.88,58.81,58.86,16809.0,49.0603,49.077,49.0187,49.0603,16809.0
2020-10-21 14:00:00,58.87,58.9,58.83,58.85,26447.0,49.0687,49.0937,49.0353,49.052,26447.0
2020-10-21 14:05:00,58.84,58.92,58.83,58.91,18620.0,49.0437,49.1103,49.0353,49.102,18620.0
2020-10-21 14:10:00,58.9,59.02,58.89,58.98,53849.0,49.0937,49.1937,49.0853,49.1603,53849.0
2020-10-21 14:15:00,58.98,59.02,58.96,58.99,23104.0,49.1603,49.1937,49.1437,49.1687,23104.0
2020-10-21 14:20:00,58.98,59.07,58.98,59.07,25496.0,49.1603,49.2354,49.1603,49.2354,25496.0
2020-10-21 14:25:00,59.08,59.14,59.07,59.1,41131.0,49.2437,49.2937,49.2354,49.2604,41131.0
2020-10-21 14:30:00,59.09,59.1,59.04,59.08,28166.0,49.252,49.2604,49.2104,49.2437,28166.0
2020-10-21 14:35:00,59.08,59.08,59.03,59.04,19223.0,49.2437,49.2437,49.202,49.2104,19223.0
2020-10-21 14:40:00,59.04,59.08,59.01,59.03,28593.0,49.2104,49.2437,49.1854,49.202,28593.0
2020-10-21 14:45:00,59.03,59.07,59.01,59.03,20399.0,49.202,49.2354,49.1854,49.202,20399.0
2020-10-21 14:50:00,59.02,59.08,59.01,59.07,21830.0,49.1937,49.2437,49.1854,49.2354,21830.0
2020-10-21 14:55:00,59.07,59.07,59.01,59.05,28903.0,49.2354,49.2354,49.1854,49.2187,28903.0
2020-10-21 15:00:00,59.05,59.08,59.01,59.02,54715.0,49.2187,49.2437,49.1854,49.1937,54715.0
2020-10-21 15:05:00,59.01,59.05,58.96,59.05,70298.0,49.1854,49.2187,49.1437,49.2187,70298.0
2020-10-21 15:10:00,59.05,59.07,59.01,59.06,71668.0,49.2187,49.2354,49.1854,49.227,71668.0
2020-10-21 15:15:00,59.06,59.07,58.95,58.98,51544.0,49.227,49.2354,49.1353,49.1603,51544.0
2020-10-21 15:20:00,58.98,59.08,58.97,59.08,41668.0,49.1603,49.2437,49.152,49.2437,41668.0
2020-10-21 15:25:00,59.08,59.11,59.06,59.1,43935.0,49.2437,49.2687,49.227,49.2604,43935.0
2020-10-21 15:30:00,59.11,59.17,59.01,59.1,76220.0,49.2687,49.3187,49.1854,49.2604,76220.0
2020-10-21 15:35:00,59.1,59.15,59.05,59.14,61060.0,49.2604,49.302,49.2187,49.2937,61060.0
2020-10-21 15:40:00,59.14,59.14,59.01,59.02,74031.0,49.2937,49.2937,49.1854,49.1937,74031.0
2020-10-21 15:45:00,59.01,59.05,58.94,58.94,66944.0,49.1854,49.2187,49.127,49.127,66944.0
2020-10-21 15:50:00,58.95,59.1,58.93,59.08,114618.0,49.1353,49.2604,49.1187,49.2437,114618.0
2020-10-21 15:55:00,59.09,59.11,58.86,58.87,262858.0,49.252,49.2687,49.0603,49.0687,262858.0
2020-10-22 09:30:00,58.85,59.0,58.81,58.91,54711.0,49.052,49.177,49.0187,49.102,54711.0
2020-10-22 09:35:00,58.94,58.99,58.7,58.74,63243.0,49.127,49.1687,48.927,48.9603,63243.0
2020-10-22 09:40:00,58.75,58.91,58.74,58.9,32990.0,48.9686,49.102,48.9603,49.0937,32990.0
2020-10-22 09:45:00,58.92,58.94,58.85,58.94,27314.0,49.1103,49.127,49.052,49.127,27314.0
2020-10-22 09:50:00,58.95,59.0,58.92,58.95,31171.0,49.1353,49.177,49.1103,49.1353,31171.0
2020-10-22 09:55:00,58.96,59.03,58.87,58.98,24636.0,49.1437,49.202,49.0687,49.1603,24636.0
2020-10-22 10:00:00,58.98,59.04,58.92,59.0,39123.0,49.1603,49.2104,49.1103,49.177,39123.0
2020-10-22 10:05:00,59.01,59.03,58.96,59.02,54849.0,49.1854,49.202,49.1437,49.1937,54849.0
2020-10-22 10:10:00,59.03,59.09,58.94,59.01,36200.0,49.202,49.252,49.127,49.1854,36200.0
2020-10-22 10:15:00,59.02,59.14,59.01,59.13,23784.0,49.1937,49.2937,49.1854,49.2854,23784.0
2020-10-22 10:20:00,59.12,59.15,58.99,59.01,32892.0,49.277,49.302,49.1687,49.1854,32892.0
2020-10-22 10:25:00,59.01,59.09,58.95,59.09,22461.0,49.1854,49.252,49.1353,49.252,22461.0
2020-10-22 10:30:00,59.11,59.23,59.1,59.16,34616.0,49.2687,49.3687,49.2604,49.3104,34616.0
2020-10-22 10:35:00,59.17,59.49,59.17,59.46,49150.0,49.3187,49.5854,49.3187,49.5604,49150.0
2020-10-22 10:40:00,59.45,59.57,59.44,59.56,62576.0,49.5521,49.6521,49.5438,49.6438,62576.0
2020-10-22 10:45:00,59.56,59.71,59.45,59.7,43440.0,49.6438,49.7688,49.5521,49.7605,43440.0
2020-10-22 10:50:00,59.71,59.85,59.65,59.76,48101.0,49.7688,49.8855,49.7188,49.8105,48101.0
2020-10-22 10:55:00,59.77,59.83,59.58,59.59,64863.0,49.8188,49.8688,49.6605,49.6688,64863.0
2020-10-22 11:00:00,59.6,59.79,59.59,59.71,74925.0,49.6771,49.8355,49.6688,49.7688,74925.0
2020-10-22 11:05:00,59.7,59.75,59.62,59.75,34622.0,49.7605,49.8022,49.6938,49.8022,34622.0
2020-10-22 11:10:00,59.76,59.9,59.74,59.9,29089.0,49.8105,49.9272,49.7938,49.9272,29089.0
2020-10-22 11:15:00,59.9,59.95,59.79,59.86,43196.0,49.9272,49.9689,49.8355,49.8938,43196.0
2020-10-22 11:20:00,59.87,59.95,59.83,59.86,45490.0,49.9022,49.9689,49.8688,49.8938,45490.0
2020-10-22 11:25:00,59.87,59.97,59.86,59.92,73831.0,49.9022,49.9855,49.8938,49.9438,73831.0
2020-10-22 11:30:00,59.92,59.94,59.81,59.86,41475.0,49.9438,49.9605,49.8522,49.8938,41475.0
2020-10-22 11:35:00,59.86,59.87,59.77,59.79,35801.0,49.8938,49.9022,49.8188,49.8355,35801.0
2020-10-22 11:40:00,59.79,59.85,59.74,59.84,32633.0,49.8355,49.8855,49.7938,49.8772,32633.0
2020-10-22 11:45:00,59.85,59.94,59.84,59.85,45439.0,49.8855,49.9605,49.8772,49.8855,45439.0
2020-10-22 11:50:00,59.86,59.92,59.73,59.74,30806.0,49.8938,49.9438,49.7855,49.7938,30806.0
2020-10-22 11:55:00,59.73,59.86,59.72,59.85,23997.0,49.7855,49.8938,49.7771,49.8855,23997.0
2020-10-22 12:00:00,59.85,59.94,59.84,59.87,32571.0,49.8855,49.9605,49.8772,49.9022,32571.0
2020-10-22 12:05:00,59.88,59.92,59.85,59.91,34238.0,49.9105,49.9438,49.8855,49.9355,34238.0
2020-10-22 12:10:00,59.91,59.94,59.87,59.91,19364.0,49.9355,49.9605,49.9022,49.9355,19364.0
2020-10-22 12:15:00,59.92,59.97,59.92,59.96,25889.0,49.9438,49.9855,49.9438,49.9772,25889.0
2020-10-22 12:20:00,59.97,60.0,59.95,59.99,35024.0,49.9855,50.0105,49.9689,50.0022,35024.0
2020-10-22 12:25:00,60.0,60.0,59.92,59.94,126211.0,50.0105,50.0105,49.9438,49.9605,126211.0
2020-10-22 12:30:00,59.93,59.94,59.8,59.8,31135.0,49.9522,49.9605,49.8438,49.8438,31135.0
2020-10-22 12:35:00,59.8,59.89,59.78,59.87,143579.0,49.8438,49.9188,49.8272,49.9022,143579.0
2020-10-22 12:40:00,59.87,59.93,59.83,59.92,28992.0,49.9022,49.9522,49.8688,49.9438,28992.0
2020-10-22 12:45:00,59.91,59.98,59.89,59.97,21811.0,49.9355,49.9939,49.9188,49.9855,21811.0
2020-10-22 12:50:00,59.97,59.97,59.89,59.9,17063.0,49.9855,49.9855,49.9188,49.9272,17063.0
2020-10-22 12:55:00,59.91,59.93,59.86,59.93,19753.0,49.9355,49.9522,49.8938,49.9522,19753.0
2020-10-22 13:00:00,59.92,59.98,59.91,59.96,32485.0,49.9438,49.9939,49.9355,49.9772,32485.0
2020-10-22 13:05:00,59.96,60.0,59.89,60.0,29855.0,49.9772,50.0105,49.9188,50.0105,29855.0
2020-10-22 13:10:00,59.99,60.19,59.99,60.15,74300.0,50.0022,50.1689,50.0022,50.1356,74300.0
2020-10-22 13:15:00,60.16,60.17,60.08,60.13,24703.0,50.1439,50.1522,50.0772,50.1189,24703.0
2020-10-22 13:20:00,60.14,60.14,60.03,60.06,18042.0,50.1272,50.1272,50.0355,50.0605,18042.0
2020-10-22 13:25:00,60.06,60.09,59.93,59.94,34204.0,50.0605,50.0855,49.9522,49.9605,34204.0
2020-10-22 13:30:00,59.95,60.01,59.95,60.0,26521.0,49.9689,50.0189,49.9689,50.0105,26521.0
2020-10-22 13:35:00,60.0,60.01,59.94,59.94,17246.0,50.0105,50.0189,49.9605,49.9605,17246.0
2020-10-22 13:40:00,59.94,59.96,59.86,59.87,38690.0,49.9605,49.9772,49.8938,49.9022,38690.0
2020-10-22 13:45:00,59.87,59.89,59.77,59.81,33966.0,49.9022,49.9188,49.8188,49.8522,33966.0
2020-10-22 13:50:00,59.82,59.85,59.79,59.85,27218.0,49.8605,49.8855,49.8355,49.8855,27218.0
2020-10-22 13:55:00,59.85,59.89,59.79,59.79,23423.0,49.8855,49.9188,49.8355,49.8355,23423.0
2020-10-22 14:00:00,59.8,59.89,59.78,59.85,30383.0,49.8438,49.9188,49.8272,49.8855,30383.0
2020-10-22 14:05:00,59.85,59.87,59.77,59.85,17624.0,49.8855,49.9022,49.8188,49.8855,17624.0
2020-10-22 14:10:00,59.84,59.97,59.84,59.9,23136.0,49.8772,49.9855,49.8772,49.9272,23136.0
2020-10-22 14:15:00,59.9,59.98,59.89,59.91,30428.0,49.9272,49.9939,49.9188,49.9355,30428.0
2020-10-22 14:20:00,59.92,59.95,59.91,59.95,14552.0,49.9438,49.9689,49.9355,49.9689,14552.0
2020-10-22 14:25:00,59.95,59.96,59.89,59.92,14865.0,49.9689,49.9772,49.9188,49.9438,14865.0
2020-10-22 14:30:00,59.93,60.0,59.92,60.0,26444.0,49.9522,50.0105,49.9438,50.0105,26444.0
2020-10-22 14:35:00,60.0,60.13,60.0,60.11,20645.0,50.0105,50.1189,50.0105,50.1022,20645.0
2020-10-22 14:40:00,60.11,60.16,60.1,60.15,34789.0,50.1022,50.1439,50.0939,50.1356,34789.0
2020-10-22 14:45:00,60.16,60.18,60.13,60.17,29593.0,50.1439,50.1606,50.1189,50.1522,29593.0
2020-10-22 14:50:00,60.17,60.24,60.17,60.23,35568.0,50.1522,50.2106,50.1522,50.2022,35568.0
2020-10-22 14:55:00,60.23,60.26,60.21,60.26,63225.0,50.2022,50.2272,50.1856,50.2272,63225.0
2020-10-22 15:00:00,60.26,60.3,60.23,60.25,48025.0,50.2272,50.2606,50.2022,50.2189,48025.0
2020-10-22 15:05:00,60.26,60.28,60.23,60.28,44397.0,50.2272,50.2439,50.2022,50.2439,44397.0
2020-10-22 15:10:00,60.28,60.39,60.27,60.38,40679.0,50.2439,50.3356,50.2356,50.3273,40679.0
2020-10-22 15:15:00,60.39,60.4,60.34,60.36,38517.0,50.3356,50.3439,50.2939,50.3106,38517.0
2020-10-22 15:20:00,60.36,60.4,60.35,60.36,44211.0,50.3106,50.3439,50.3023,50.3106,44211.0
2020-10-22 15:25:00,60.36,60.38,60.23,60.35,48435.0,50.3106,50.3273,50.2022,50.3023,48435.0
2020-10-22 15:30:00,60.37,60.44,60.36,60.44,59067.0,50.3189,50.3773,50.3106,50.3773,59067.0
2020-10-22 15:35:00,60.44,60.51,60.42,60.43,81410.0,50.3773,50.4356,50.3606,50.3689,81410.0
2020-10-22 15:40:00,60.42,60.48,60.37,60.46,92904.0,50.3606,50.4106,50.3189,50.3939,92904.0
2020-10-22 15:45:00,60.46,60.47,60.4,60.43,69560.0,50.3939,50.4023,50.3439,50.3689,69560.0
2020-10-22 15:50:00,60.43,60.62,60.43,60.61,195888.0,50.3689,50.5273,50.3689,50.519,195888.0
2020-10-22 15:55:00,60.62,60.63,60.46,60.56,330602.0,50.5273,50.5356,50.3939,50.4773,330602.0
2020-10-23 09:30:00,60.76,61.04,60.65,61.02,146723.0,50.644,50.8774,50.5523,50.8607,146723.0
2020-10-23 09:35:00,61.0,61.01,60.62,60.62,39670.0,50.844,50.8524,50.5273,50.5273,39670.0
2020-10-23 09:40:00,60.63,60.72,60.51,60.69,26088.0,50.5356,50.6107,50.4356,50.5856,26088.0
2020-10-23 09:45:00,60.69,60.69,60.49,60.66,30133.0,50.5856,50.5856,50.4189,50.5606,30133.0
2020-10-23 09:50:00,60.64,60.97,60.63,60.93,54702.0,50.544,50.819,50.5356,50.7857,54702.0
2020-10-23 09:55:00,60.93,61.07,60.87,61.07,63197.0,50.7857,50.9024,50.7357,50.9024,63197.0
2020-10-23 10:00:00,61.09,61.16,60.98,60.98,74938.0,50.9191,50.9774,50.8274,50.8274,74938.0
2020-10-23 10:05:00,60.99,61.13,60.97,61.04,71056.0,50.8357,50.9524,50.819,50.8774,71056.0
2020-10-23 10:10:00,61.04,61.04,60.85,60.85,39202.0,50.8774,50.8774,50.719,50.719,39202.0
2020-10-23 10:15:00,60.83,60.84,60.69,60.73,27076.0,50.7023,50.7107,50.5856,50.619,27076.0
2020-10-23 10:20:00,60.74,60.8,60.73,60.78,20180.0,50.6273,50.6773,50.619,50.6607,20180.0
2020-10-23 10:25:00,60.78,60.93,60.76,60.92,57179.0,50.6607,50.7857,50.644,50.7774,57179.0
2020-10-23 10:30:00,60.91,61.07,60.88,61.06,72113.0,50.769,50.9024,50.744,50.894,72113.0
2020-10-23 10:35:00,61.05,61.23,61.03,61.21,82963.0,50.8857,51.0357,50.869,51.0191,82963.0
2020-10-23 10:40:00,61.2,61.23,61.08,61.22,42637.0,51.0107,51.0357,50.9107,51.0274,42637.0
2020-10-23 10:45:00,61.22,61.26,61.16,61.21,44653.0,51.0274,51.0607,50.9774,51.0191,44653.0
2020-10-23 10:50:00,61.21,61.22,61.12,61.14,49912.0,51.0191,51.0274,50.9441,50.9607,49912.0
2020-10-23 10:55:00,61.13,61.19,61.06,61.18,28728.0,50.9524,51.0024,50.894,50.9941,28728.0
2020-10-23 11:00:00,61.18,61.21,61.13,61.21,31912.0,50.9941,51.0191,50.9524,51.0191,31912.0
2020-10-23 11:05:00,61.21,61.25,61.16,61.23,29100.0,51.0191,51.0524,50.9774,51.0357,29100.0
2020-10-23 11:10:00,61.23,61.25,61.09,61.1,27833.0,51.0357,51.0524,50.9191,50.9274,27833.0
2020-10-23 11:15:00,61.11,61.12,61.07,61.09,35117.0,50.9357,50.9441,50.9024,50.9191,35117.0
2020-10-23 11:20:00,61.09,61.1,61.01,61.08,48758.0,50.9191,50.9274,50.8524,50.9107,48758.0
2020-10-23 11:25:00,61.08,61.12,61.05,61.1,37310.0,50.9107,50.9441,50.8857,50.9274,37310.0
2020-10-23 11:30:00,61.11,61.16,61.06,61.14,60163.0,50.9357,50.9774,50.894,50.9607,60163.0
2020-10-23 11:35:00,61.14,61.16,61.06,61.08,51855.0,50.9607,50.9774,50.894,50.9107,51855.0
2020-10-23 11:40:00,61.08,61.13,61.02,61.12,31539.0,50.9107,50.9524,50.8607,50.9441,31539.0
2020-10-23 11:45:00,61.12,61.13,61.01,61.05,31883.0,50.9441,50.9524,50.8524,50.8857,31883.0
2020-10-23 11:50:00,61.04,61.05,60.92,60.97,33142.0,50.8774,50.8857,50.7774,50.819,33142.0
2020-10-23 11:55:00,60.97,61.03,60.91,60.92,25319.0,50.819,50.869,50.769,50.7774,25319.0
2020-10-23 12:00:00,60.92,60.95,60.89,60.94,30851.0,50.7774,50.8024,50.7524,50.794,30851.0
2020-10-23 12:05:00,60.95,60.96,60.87,60.91,29294.0,50.8024,50.8107,50.7357,50.769,29294.0
2020-10-23 12:10:00,60.91,60.92,60.84,60.92,44862.0,50.769,50.7774,50.7107,50.7774,44862.0
2020-10-23 12:15:00,60.93,60.94,60.71,60.71,34528.0,50.7857,50.794,50.6023,50.6023,34528.0
2020-10-23 12:20:00,60.7,60.71,60.64,60.71,16979.0,50.594,50.6023,50.544,50.6023,16979.0
2020-10-23 12:25:00,60.7,60.73,60.68,60.73,21610.0,50.594,50.619,50.5773,50.619,21610.0
2020-10-23 12:30:00,60.73,60.83,60.72,60.83,44169.0,50.619,50.7023,50.6107,50.7023,44169.0
2020-10-23 12:35:00,60.82,60.86,60.8,60.83,29916.0,50.694,50.7273,50.6773,50.7023,29916.0
2020-10-23 12:40:00,60.83,60.85,60.77,60.77,29627.0,50.7023,50.719,50.6523,50.6523,29627.0
2020-10-23 12:45:00,60.77,60.82,60.76,60.82,20193.0,50.6523,50.694,50.644,50.694,20193.0
2020-10-23 12:50:00,60.82,60.89,60.81,60.82,23278.0,50.694,50.7524,50.6857,50.694,23278.0
2020-10-23 12:55:00,60.82,60.84,60.78,60.83,26392.0,50.694,50.7107,50.6607,50.7023,26392.0
2020-10-23 13:00:00,60.82,60.92,60.81,60.92,24421.0,50.694,50.7774,50.6857,50.7774,24421.0
2020-10-23 13:05:00,60.92,60.92,60.83,60.86,23170.0,50.7774,50.7774,50.7023,50.7273,23170.0
2020-10-23 13:10:00,60.86,60.87,60.78,60.79,21652.0,50.7273,50.7357,50.6607,50.669,21652.0
2020-10-23 13:15:00,60.78,60.81,60.76,60.78,25578.0,50.6607,50.6857,50.644,50.6607,25578.0
2020-10-23 13:20:00,60.78,60.85,60.76,60.85,35183.0,50.6607,50.719,50.644,50.719,35183.0
2020-10-23 13:25:00,60.84,60.92,60.84,60.9,20998.0,50.7107,50.7774,50.7107,50.7607,20998.0
2020-10-23 13:30:00,60.91,60.92,60.85,60.87,23914.0,50.769,50.7774,50.719,50.7357,23914.0
2020-10-23 13:35:00,60.87,60.91,60.85,60.85,15972.0,50.7357,50.769,50.719,50.719,15972.0
2020-10-23 13:40:00,60.87,60.89,60.85,60.89,20409.0,50.7357,50.7524,50.719,50.7524,20409.0
2020-10-23 13:45:00,60.89,60.9,60.85,60.88,32430.0,50.7524,50.7607,50.719,50.744,32430.0
2020-10-23 13:50:00,60.87,60.89,60.79,60.8,22126.0,50.7357,50.7524,50.669,50.6773,22126.0
2020-10-23 13:55:00,60.81,60.83,60.74,60.77,27539.0,50.6857,50.7023,50.6273,50.6523,27539.0
2020-10-23 14:00:00,60.78,60.79,60.74,60.76,23318.0,50.6607,50.669,50.6273,50.644,23318.0
2020-10-23 14:05:00,60.77,60.83,60.76,60.83,28235.0,50.6523,50.7023,50.644,50.7023,28235.0
2020-10-23 14:10:00,60.82,60.82,60.76,60.77,15972.0,50.694,50.694,50.644,50.6523,15972.0
2020-10-23 14:15:00,60.77,60.84,60.75,60.78,32664.0,50.6523,50.7107,50.6357,50.6607,32664.0
2020-10-23 14:20:00,60.77,60.79,60.75,60.78,28554.0,50.6523,50.669,50.6357,50.6607,28554.0
2020-10-23 14:25:00,60.79,60.8,60.73,60.76,22788.0,50.669,50.6773,50.619,50.644,22788.0
2020-10-23 14:30:00,60.77,60.77,60.64,60.67,40398.0,50.6523,50.6523,50.544,50.569,40398.0
2020-10-23 14:35:00,60.67,60.69,60.64,60.68,22818.0,50.569,50.5856,50.544,50.5773,22818.0
2020-10-23 14:40:00,60.67,60.68,60.59,60.63,29456.0,50.569,50.5773,50.5023,50.5356,29456.0
2020-10-23 14:45:00,60.62,60.71,60.61,60.7,22557.0,50.5273,50.6023,50.519,50.594,22557.0
2020-10-23 14:50:00,60.7,60.78,60.68,60.76,23504.0,50.594,50.6607,50.5773,50.644,23504.0
2020-10-23 14:55:00,60.77,60.8,60.75,60.8,21228.0,50.6523,50.6773,50.6357,50.6773,21228.0
2020-10-23 15:00:00,60.8,60.82,60.76,60.79,27479.0,50.6773,50.694,50.644,50.669,27479.0
2020-10-23 15:05:00,60.77,60.81,60.77,60.79,23091.0,50.6523,50.6857,50.6523,50.669,23091.0
2020-10-23 15:10:00,60.8,60.89,60.79,60.89,30307.0,50.6773,50.7524,50.669,50.7524,30307.0
2020-10-23 15:15:00,60.89,60.89,60.82,60.83,25692.0,50.7524,50.7524,50.694,50.7023,25692.0
2020-10-23 15:20:00,60.83,60.84,60.79,60.8,23865.0,50.7023,50.7107,50.669,50.6773,23865.0
2020-10-23 15:25:00,60.8,60.81,60.71,60.72,41611.0,50.6773,50.6857,50.6023,50.6107,41611.0
2020-10-23 15:30:00,60.73,60.79,60.72,60.76,52279.0,50.619,50.669,50.6107,50.644,52279.0
2020-10-23 15:35:00,60.76,60.78,60.73,60.74,45720.0,50.644,50.6607,50.619,50.6273,45720.0
2020-10-23 15:40:00,60.75,60.8,60.74,60.79,51677.0,50.6357,50.6773,50.6273,50.669,51677.0
2020-10-23 15:45:00,60.79,60.8,60.74,60.8,49556.0,50.669,50.6773,50.6273,50.6773,49556.0
2020-10-23 15:50:00,60.79,60.81,60.76,60.8,79822.0,50.669,50.6857,50.644,50.6773,79822.0
2020-10-23 15:55:00,60.81,60.89,60.77,60.86,232569.0,50.6857,50.7524,50.6523,50.7273,232569.0
2020-10-26 09:30:00,60.27,60.37,60.02,60.21,91572.0,50.2356,50.3189,50.0272,50.1856,91572.0
2020-10-26 09:35:00,60.2,60.38,60.2,60.3,17025.0,50.1772,50.3273,50.1772,50.2606,17025.0
2020-10-26 09:40:00,60.32,60.46,60.22,60.23,18628.0,50.2773,50.3939,50.1939,50.2022,18628.0
2020-10-26 09:45:00,60.22,60.32,60.17,60.26,17605.0,50.1939,50.2773,50.1522,50.2272,17605.0
2020-10-26 09:50:00,60.28,60.4,60.24,60.32,16481.0,50.2439,50.3439,50.2106,50.2773,16481.0
2020-10-26 09:55:00,60.3,60.33,60.27,60.28,12252.0,50.2606,50.2856,50.2356,50.2439,12252.0
2020-10-26 10:00:00,60.27,60.32,60.19,60.3,13624.0,50.2356,50.2773,50.1689,50.2606,13624.0
2020-10-26 10:05:00,60.31,60.58,60.31,60.52,31513.0,50.2689,50.494,50.2689,50.444,31513.0
2020-10-26 10:10:00,60.51,60.72,60.44,60.7,40339.0,50.4356,50.6107,50.3773,50.594,40339.0
2020-10-26 10:15:00,60.68,60.7,60.46,60.51,24412.0,50.5773,50.594,50.3939,50.4356,24412.0
2020-10-26 10:20:00,60.52,60.6,60.45,60.48,20633.0,50.444,50.5106,50.3856,50.4106,20633.0
2020-10-26 10:25:00,60.47,60.52,60.38,60.4,17828.0,50.4023,50.444,50.3273,50.3439,17828.0
2020-10-26 10:30:00,60.38,60.4,60.23,60.33,37678.0,50.3273,50.3439,50.2022,50.2856,37678.0
2020-10-26 10:35:00,60.33,60.39,60.28,60.3,23543.0,50.2856,50.3356,50.2439,50.2606,23543.0
2020-10-26 10:40:00,60.3,60.3,60.1,60.1,31483.0,50.2606,50.2606,50.0939,50.0939,31483.0
2020-10-26 10:45:00,60.11,60.16,60.03,60.07,27652.0,50.1022,50.1439,50.0355,50.0689,27652.0
2020-10-26 10:50:00,60.07,60.1,59.96,60.1,46401.0,50.0689,50.0939,49.9772,50.0939,46401.0
2020-10-26 10:55:00,60.12,60.2,60.09,60.15,20409.0,50.1105,50.1772,50.0855,50.1356,20409.0
2020-10-26 11:00:00,60.16,60.16,59.98,60.03,34392.0,50.1439,50.1439,49.9939,50.0355,34392.0
2020-10-26 11:05:00,59.99,60.05,59.9,59.95,16472.0,50.0022,50.0522,49.9272,49.9689,16472.0
2020-10-26 11:10:00,59.95,60.16,59.95,60.11,30959.0,49.9689,50.1439,49.9689,50.1022,30959.0
2020-10-26 11:15:00,60.11,60.11,59.88,59.89,43480.0,50.1022,50.1022,49.9105,49.9188,43480.0
2020-10-26 11:20:00,59.89,59.92,59.81,59.9,42712.0,49.9188,49.9438,49.8522,49.9272,42712.0
2020-10-26 11:25:00,59.9,60.02,59.89,59.98,31305.0,49.9272,50.0272,49.9188,49.9939,31305.0
2020-10-26 11:30:00,59.97,60.02,59.92,59.92,25965.0,49.9855,50.0272,49.9438,49.9438,25965.0
2020-10-26 11:35:00,59.91,60.14,59.91,60.12,20039.0,49.9355,50.1272,49.9355,50.1105,20039.0
2020-10-26 11:40:00,60.11,60.28,60.08,60.27,20564.0,50.1022,50.2439,50.0772,50.2356,20564.0
2020-10-26 11:45:00,60.24,60.31,60.23,60.28,15132.0,50.2106,50.2689,50.2022,50.2439,15132.0
2020-10-26 11:50:00,60.27,60.28,60.19,60.21,30518.0,50.2356,50.2439,50.1689,50.1856,30518.0
2020-10-26 11:55:00,60.22,60.32,60.22,60.26,20741.0,50.1939,50.2773,50.1939,50.2272,20741.0
2020-10-26 12:00:00,60.26,60.32,60.24,60.28,10735.0,50.2272,50.2773,50.2106,50.2439,10735.0
2020-10-26 12:05:00,60.28,60.29,60.19,60.2,23765.0,50.2439,50.2522,50.1689,50.1772,23765.0
2020-10-26 12:10:00,60.19,60.24,60.17,60.19,13968.0,50.1689,50.2106,50.1522,50.1689,13968.0
2020-10-26 12:15:00,60.2,60.21,60.1,60.15,16797.0,50.1772,50.1856,50.0939,50.1356,16797.0
2020-10-26 12:20:00,60.15,60.17,60.07,60.12,14625.0,50.1356,50.1522,50.0689,50.1105,14625.0
2020-10-26 12:25:00,60.14,60.17,60.11,60.16,13716.0,50.1272,50.1522,50.1022,50.1439,13716.0
2020-10-26 12:30:00,60.15,60.15,59.95,59.99,31462.0,50.1356,50.1356,49.9689,50.0022,31462.0
2020-10-26 12:35:00,59.99,60.09,59.98,60.06,16611.0,50.0022,50.0855,49.9939,50.0605,16611.0
2020-10-26 12:40:00,60.06,60.11,60.05,60.1,14324.0,50.0605,50.1022,50.0522,50.0939,14324.0
2020-10-26 12:45:00,60.09,60.14,60.06,60.13,20762.0,50.0855,50.1272,50.0605,50.1189,20762.0
2020-10-26 12:50:00,60.13,60.2,60.11,60.2,14903.0,50.1189,50.1772,50.1022,50.1772,14903.0
2020-10-26 12:55:00,60.19,60.27,60.19,60.24,19758.0,50.1689,50.2356,50.1689,50.2106,19758.0
2020-10-26 13:00:00,60.25,60.46,60.24,60.45,53663.0,50.2189,50.3939,50.2106,50.3856,53663.0
2020-10-26 13:05:00,60.46,60.49,60.4,60.48,24744.0,50.3939,50.4189,50.3439,50.4106,24744.0
2020-10-26 13:10:00,60.48,60.61,60.46,60.51,37052.0,50.4106,50.519,50.3939,50.4356,37052.0
2020-10-26 13:15:00,60.51,60.55,60.48,60.49,41102.0,50.4356,50.469,50.4106,50.4189,41102.0
2020-10-26 13:20:00,60.48,60.48,60.2,60.22,24446.0,50.4106,50.4106,50.1772,50.1939,24446.0
2020-10-26 13:25:00,60.23,60.29,60.2,60.28,27924.0,50.2022,50.2522,50.1772,50.2439,27924.0
2020-10-26 13:30:00,60.26,60.32,60.19,60.22,44477.0,50.2272,50.2773,50.1689,50.1939,44477.0
2020-10-26 13:35:00,60.21,60.36,60.19,60.32,19914.0,50.1856,50.3106,50.1689,50.2773,19914.0
2020-10-26 13:40:00,60.32,60.49,60.32,60.47,28413.0,50.2773,50.4189,50.2773,50.4023,28413.0
2020-10-26 13:45:00,60.47,60.49,60.43,60.48,20481.0,50.4023,50.4189,50.3689,50.4106,20481.0
2020-10-26 13:50:00,60.48,60.52,60.46,60.48,14262.0,50.4106,50.444,50.3939,50.4106,14262.0
2020-10-26 13:55:00,60.48,60.62,60.47,60.61,26977.0,50.4106,50.5273,50.4023,50.519,26977.0
2020-10-26 14:00:00,60.62,60.69,60.56,60.67,24178.0,50.5273,50.5856,50.4773,50.569,24178.0
2020-10-26 14:05:00,60.66,60.75,60.61,60.74,27079.0,50.5606,50.6357,50.519,50.6273,27079.0
2020-10-26 14:10:00,60.74,60.76,60.67,60.68,41971.0,50.6273,50.644,50.569,50.5773,41971.0
2020-10-26 14:15:00,60.68,60.73,60.65,60.71,21149.0,50.5773,50.619,50.5523,50.6023,21149.0
2020-10-26 14:20:00,60.71,60.71,60.64,60.7,22179.0,50.6023,50.6023,50.544,50.594,22179.0
2020-10-26 14:25:00,60.7,60.79,60.67,60.76,17286.0,50.594,50.669,50.569,50.644,17286.0
2020-10-26 14:30:00,60.75,60.8,60.72,60.77,30894.0,50.6357,50.6773,50.6107,50.6523,30894.0
2020-10-26 14:35:00,60.77,60.77,60.61,60.61,25087.0,50.6523,50.6523,50.519,50.519,25087.0
2020-10-26 14:40:00,60.61,60.7,60.6,60.7,38150.0,50.519,50.594,50.5106,50.594,38150.0
2020-10-26 14:45:00,60.7,60.7,60.59,60.64,50757.0,50.594,50.594,50.5023,50.544,50757.0
2020-10-26 14:50:00,60.63,60.77,60.62,60.75,39288.0,50.5356,50.6523,50.5273,50.6357,39288.0
2020-10-26 14:55:00,60.75,60.8,60.69,60.74,43827.0,50.6357,50.6773,50.5856,50.6273,43827.0
2020-10-26 15:00:00,60.73,60.79,60.67,60.68,37255.0,50.619,50.669,50.569,50.5773,37255.0
2020-10-26 15:05:00,60.67,60.76,60.65,60.73,63885.0,50.569,50.644,50.5523,50.619,63885.0
2020-10-26 15:10:00,60.74,60.79,60.71,60.73,29295.0,50.6273,50.669,50.6023,50.619,29295.0
2020-10-26 15:15:00,60.73,60.77,60.7,60.76,36537.0,50.619,50.6523,50.594,50.644,36537.0
2020-10-26 15:20:00,60.77,60.84,60.72,60.79,54860.0,50.6523,50.7107,50.6107,50.669,54860.0
2020-10-26 15:25:00,60.79,60.82,60.74,60.75,60146.0,50.669,50.694,50.6273,50.6357,60146.0
2020-10-26 15:30:00,60.76,60.81,60.69,60.74,143020.0,50.644,50.6857,50.5856,50.6273,143020.0
2020-10-26 15:35:00,60.73,60.74,60.51,60.57,73416.0,50.619,50.6273,50.4356,50.4856,73416.0
2020-10-26 15:40:00,60.57,60.6,60.52,60.53,57425.0,50.4856,50.5106,50.444,50.4523,57425.0
2020-10-26 15:45:00,60.53,60.54,60.38,60.4,77787.0,50.4523,50.4606,50.3273,50.3439,77787.0
2020-10-26 15:50:00,60.4,60.55,60.37,60.48,83029.0,50.3439,50.469,50.3189,50.4106,83029.0
2020-10-26 15:55:00,60.48,60.64,60.48,60.61,197092.0,50.4106,50.544,50.4106,50.519,197092.0
2020-10-27 09:30:00,60.77,60.9,60.63,60.83,57876.0,50.6523,50.7607,50.5356,50.7023,57876.0
2020-10-27 09:35:00,60.81,60.84,60.35,60.39,25193.0,50.6857,50.7107,50.3023,50.3356,25193.0
2020-10-27 09:40:00,60.41,60.43,60.21,60.29,42165.0,50.3523,50.3689,50.1856,50.2522,42165.0
2020-10-27 09:45:00,60.29,60.48,60.27,60.48,38796.0,50.2522,50.4106,50.2356,50.4106,38796.0
2020-10-27 09:50:00,60.49,60.77,60.46,60.73,30019.0,50.4189,50.6523,50.3939,50.619,30019.0
2020-10-27 09:55:00,60.72,60.87,60.72,60.78,28775.0,50.6107,50.7357,50.6107,50.6607,28775.0
2020-10-27 10:00:00,60.79,60.8,60.61,60.76,23469.0,50.669,50.6773,50.519,50.644,23469.0
2020-10-27 10:05:00,60.76,60.83,60.73,60.8,43988.0,50.644,50.7023,50.619,50.6773,43988.0
2020-10-27 10:10:00,60.81,60.87,60.73,60.86,30177.0,50.6857,50.7357,50.619,50.7273,30177.0
2020-10-27 10:15:00,60.86,60.86,60.74,60.76,29848.0,50.7273,50.7273,50.6273,50.644,29848.0
2020-10-27 10:20:00,60.74,60.79,60.64,60.74,33886.0,50.6273,50.669,50.544,50.6273,33886.0
2020-10-27 10:25:00,60.73,60.95,60.72,60.94,64940.0,50.619,50.8024,50.6107,50.794,64940.0
2020-10-27 10:30:00,60.94,60.94,60.76,60.92,60022.0,50.794,50.794,50.644,50.7774,60022.0
2020-10-27 10:35:00,60.91,61.1,60.84,60.85,85023.0,50.769,50.9274,50.7107,50.719,85023.0
2020-10-27 10:40:00,60.85,60.89,60.76,60.8,22259.0,50.719,50.7524,50.644,50.6773,22259.0
2020-10-27 10:45:00,60.81,60.84,60.65,60.76,24952.0,50.6857,50.7107,50.5523,50.644,24952.0
2020-10-27 10:50:00,60.76,60.79,60.63,60.77,23057.0,50.644,50.669,50.5356,50.6523,23057.0
2020-10-27 10:55:00,60.77,60.78,60.58,60.58,18386.0,50.6523,50.6607,50.494,50.494,18386.0
2020-10-27 11:00:00,60.59,60.6,60.44,60.5,23212.0,50.5023,50.5106,50.3773,50.4273,23212.0
2020-10-27 11:05:00,60.5,60.64,60.45,60.54,19628.0,50.4273,50.544,50.3856,50.4606,19628.0
2020-10-27 11:10:00,60.51,60.57,60.49,60.51,15229.0,50.4356,50.4856,50.4189,50.4356,15229.0
2020-10-27 11:15:00,60.52,60.62,60.52,60.6,21955.0,50.444,50.5273,50.444,50.5106,21955.0
2020-10-27 11:20:00,60.59,60.61,60.51,60.54,16213.0,50.5023,50.519,50.4356,50.4606,16213.0
2020-10-27 11:25:00,60.54,60.55,60.46,60.52,24850.0,50.4606,50.469,50.3939,50.444,24850.0
2020-10-27 11:30:00,60.51,60.56,60.42,60.49,23975.0,50.4356,50.4773,50.3606,50.4189,23975.0
2020-10-27 11:35:00,60.49,60.56,60.47,60.49,14997.0,50.4189,50.4773,50.4023,50.4189,14997.0
2020-10-27 11:40:00,60.5,60.55,60.47,60.51,15737.0,50.4273,50.469,50.4023,50.4356,15737.0
2020-10-27 11:45:00,60.51,60.57,60.49,60.52,56493.0,50.4356,50.4856,50.4189,50.444,56493.0
2020-10-27 11:50:00,60.52,60.63,60.52,60.61,28397.0,50.444,50.5356,50.444,50.519,28397.0
2020-10-27 11:55:00,60.61,60.82,60.61,60.77,14987.0,50.519,50.694,50.519,50.6523,14987.0
2020-10-27 12:00:00,60.78,60.97,60.74,60.95,42190.0,50.6607,50.819,50.6273,50.8024,42190.0
2020-10-27 12:05:00,60.96,60.99,60.81,60.84,23123.0,50.8107,50.8357,50.6857,50.7107,23123.0
2020-10-27 12:10:00,60.84,60.86,60.74,60.75,22423.0,50.7107,50.7273,50.6273,50.6357,22423.0
2020-10-27 12:15:00,60.75,60.77,60.7,60.74,11169.0,50.6357,50.6523,50.594,50.6273,11169.0
2020-10-27 12:20:00,60.73,60.82,60.73,60.79,15369.0,50.619,50.694,50.619,50.669,15369.0
2020-10-27 12:25:00,60.8,60.8,60.73,60.73,9286.0,50.6773,50.6773,50.619,50.619,9286.0
2020-10-27 12:30:00,60.72,60.74,60.56,60.57,14076.0,50.6107,50.6273,50.4773,50.4856,14076.0
2020-10-27 12:35:00,60.56,60.58,60.5,60.51,13200.0,50.4773,50.494,50.4273,50.4356,13200.0
2020-10-27 12:40:00,60.52,60.54,60.44,60.49,15962.0,50.444,50.4606,50.3773,50.4189,15962.0
2020-10-27 12:45:00,60.49,60.55,60.48,60.51,20688.0,50.4189,50.469,50.4106,50.4356,20688.0
2020-10-27 12:50:00,60.51,60.54,60.5,60.5,12700.0,50.4356,50.4606,50.4273,50.4273,12700.0
2020-10-27 12:55:00,60.52,60.56,60.49,60.55,15064.0,50.444,50.4773,50.4189,50.469,15064.0
2020-10-27 13:00:00,60.55,60.6,60.47,60.58,24525.0,50.469,50.5106,50.4023,50.494,24525.0
2020-10-27 13:05:00,60.58,60.64,60.53,60.54,25175.0,50.494,50.544,50.4523,50.4606,25175.0
2020-10-27 13:10:00,60.54,60.6,60.52,60.6,27166.0,50.4606,50.5106,50.444,50.5106,27166.0
2020-10-27 13:15:00,60.61,60.72,60.6,60.67,14639.0,50.519,50.6107,50.5106,50.569,14639.0
2020-10-27 13:20:00,60.68,60.68,60.59,60.67,17024.0,50.5773,50.5773,50.5023,50.569,17024.0
2020-10-27 13:25:00,60.68,60.82,60.67,60.78,20735.0,50.5773,50.694,50.569,50.6607,20735.0
2020-10-27 13:30:00,60.78,60.83,60.76,60.77,19233.0,50.6607,50.7023,50.644,50.6523,19233.0
2020-10-27 13:35:00,60.78,60.78,60.67,60.7,12078.0,50.6607,50.6607,50.569,50.594,12078.0
2020-10-27 13:40:00,60.69,60.75,60.67,60.75,10112.0,50.5856,50.6357,50.569,50.6357,10112.0
2020-10-27 13:45:00,60.74,60.75,60.64,60.66,10358.0,50.6273,50.6357,50.544,50.5606,10358.0
2020-10-27 13:50:00,60.66,60.7,60.63,60.64,12978.0,50.5606,50.594,50.5356,50.544,12978.0
2020-10-27 13:55:00,60.63,60.67,60.61,60.63,13463.0,50.5356,50.569,50.519,50.5356,13463.0
2020-10-27 14:00:00,60.63,60.68,60.61,60.61,12303.0,50.5356,50.5773,50.519,50.519,12303.0
2020-10-27 14:05:00,60.61,60.62,60.53,60.54,23968.0,50.519,50.5273,50.4523,50.4606,23968.0
2020-10-27 14:10:00,60.53,60.59,60.53,60.57,11534.0,50.4523,50.5023,50.4523,50.4856,11534.0
2020-10-27 14:15:00,60.57,60.58,60.47,60.47,18965.0,50.4856,50.494,50.4023,50.4023,18965.0
2020-10-27 14:20:00,60.47,60.53,60.46,60.47,14411.0,50.4023,50.4523,50.3939,50.4023,14411.0
2020-10-27 14:25:00,60.47,60.52,60.45,60.47,18215.0,50.4023,50.444,50.3856,50.4023,18215.0
2020-10-27 14:30:00,60.47,60.54,60.46,60.54,21516.0,50.4023,50.4606,50.3939,50.4606,21516.0
2020-10-27 14:35:00,60.55,60.58,60.5,60.54,24787.0,50.469,50.494,50.4273,50.4606,24787.0
2020-10-27 14:40:00,60.53,60.54,60.44,60.46,21063.0,50.4523,50.4606,50.3773,50.3939,21063.0
2020-10-27 14:45:00,60.46,60.48,60.36,60.43,23978.0,50.3939,50.4106,50.3106,50.3689,23978.0
2020-10-27 14:50:00,60.43,60.53,60.42,60.53,36893.0,50.3689,50.4523,50.3606,50.4523,36893.0
2020-10-27 14:55:00,60.54,60.61,60.45,60.46,26874.0,50.4606,50.519,50.3856,50.3939,26874.0
2020-10-27 15:00:00,60.45,60.51,60.45,60.49,16720.0,50.3856,50.4356,50.3856,50.4189,16720.0
2020-10-27 15:05:00,60.5,60.53,60.34,60.4,35596.0,50.4273,50.4523,50.2939,50.3439,35596.0
2020-10-27 15:10:00,60.4,60.46,60.39,60.42,32999.0,50.3439,50.3939,50.3356,50.3606,32999.0
2020-10-27 15:15:00,60.41,60.42,60.35,60.37,32656.0,50.3523,50.3606,50.3023,50.3189,32656.0
2020-10-27 15:20:00,60.36,60.44,60.35,60.44,36216.0,50.3106,50.3773,50.3023,50.3773,36216.0
2020-10-27 15:25:00,60.44,60.44,60.39,60.42,27658.0,50.3773,50.3773,50.3356,50.3606,27658.0
2020-10-27 15:30:00,60.42,60.44,60.38,60.41,36994.0,50.3606,50.3773,50.3273,50.3523,36994.0
2020-10-27 15:35:00,60.41,60.43,60.35,60.37,39168.0,50.3523,50.3689,50.3023,50.3189,39168.0
2020-10-27 15:40:00,60.38,60.48,60.37,60.45,51180.0,50.3273,50.4106,50.3189,50.3856,51180.0
2020-10-27 15:45:00,60.46,60.46,60.35,60.39,56037.0,50.3939,50.3939,50.3023,50.3356,56037.0
2020-10-27 15:50:00,60.38,60.38,60.27,60.33,102910.0,50.3273,50.3273,50.2356,50.2856,102910.0
2020-10-27 15:55:00,60.34,60.38,60.21,60.23,255415.0,50.2939,50.3273,50.1856,50.2022,255415.0
2020-10-28 09:30:00,59.5,59.68,59.19,59.64,129206.0,49.5938,49.7438,49.3354,49.7105,129206.0
2020-10-28 09:35:00,59.64,59.81,59.52,59.81,23267.0,49.7105,49.8522,49.6104,49.8522,23267.0
2020-10-28 09:40:00,59.75,59.96,59.68,59.91,25429.0,49.8022,49.9772,49.7438,49.9355,25429.0
2020-10-28 09:45:00,59.88,60.0,59.75,59.86,24882.0,49.9105,50.0105,49.8022,49.8938,24882.0
2020-10-28 09:50:00,59.85,60.05,59.83,59.96,46045.0,49.8855,50.0522,49.8688,49.9772,46045.0
2020-10-28 09:55:00,59.94,59.99,59.83,59.99,64923.0,49.9605,50.0022,49.8688,50.0022,64923.0
2020-10-28 10:00:00,59.92,59.97,59.61,59.61,20630.0,49.9438,49.9855,49.6855,49.6855,20630.0
2020-10-28 10:05:00,59.63,59.88,59.62,59.8,37637.0,49.7021,49.9105,49.6938,49.8438,37637.0
2020-10-28 10:10:00,59.76,59.86,59.57,59.62,22196.0,49.8105,49.8938,49.6521,49.6938,22196.0
2020-10-28 10:15:00,59.62,59.64,59.38,59.39,39503.0,49.6938,49.7105,49.4938,49.5021,39503.0
2020-10-28 10:20:00,59.4,59.62,59.37,59.42,39915.0,49.5104,49.6938,49.4854,49.5271,39915.0
2020-10-28 10:25:00,59.4,59.42,59.13,59.3,61490.0,49.5104,49.5271,49.2854,49.4271,61490.0
2020-10-28 10:30:00,59.3,59.49,59.25,59.34,31788.0,49.4271,49.5854,49.3854,49.4604,31788.0
2020-10-28 10:35:00,59.31,59.42,59.23,59.26,25588.0,49.4354,49.5271,49.3687,49.3937,25588.0
2020-10-28 10:40:00,59.25,59.34,59.24,59.27,20536.0,49.3854,49.4604,49.3771,49.4021,20536.0
2020-10-28 10:45:00,59.25,59.47,59.21,59.29,21023.0,49.3854,49.5688,49.3521,49.4187,21023.0
2020-10-28 10:50:00,59.3,59.31,59.15,59.15,14505.0,49.4271,49.4354,49.302,49.302,14505.0
2020-10-28 10:55:00,59.17,59.29,59.13,59.16,22520.0,49.3187,49.4187,49.2854,49.3104,22520.0
2020-10-28 11:00:00,59.13,59.14,58.96,59.05,72113.0,49.2854,49.2937,49.1437,49.2187,72113.0
2020-10-28 11:05:00,59.05,59.21,59.0,59.06,45652.0,49.2187,49.3521,49.177,49.227,45652.0
2020-10-28 11:10:00,59.03,59.03,58.94,59.03,23711.0,49.202,49.202,49.127,49.202,23711.0
2020-10-28 11:15:00,59.02,59.11,58.98,59.07,21683.0,49.1937,49.2687,49.1603,49.2354,21683.0
2020-10-28 11:20:00,59.09,59.11,58.98,59.02,26930.0,49.252,49.2687,49.1603,49.1937,26930.0
2020-10-28 11:25:00,59.02,59.04,58.93,59.01,22211.0,49.1937,49.2104,49.1187,49.1854,22211.0
2020-10-28 11:30:00,59.02,59.02,58.87,58.97,19884.0,49.1937,49.1937,49.0687,49.152,19884.0
2020-10-28 11:35:00,58.98,59.06,58.94,59.03,27037.0,49.1603,49.227,49.127,49.202,27037.0
2020-10-28 11:40:00,59.01,59.12,58.98,59.12,14686.0,49.1854,49.277,49.1603,49.277,14686.0
2020-10-28 11:45:00,59.12,59.19,59.08,59.08,8144.0,49.277,49.3354,49.2437,49.2437,8144.0
2020-10-28 11:50:00,59.1,59.29,59.08,59.27,18051.0,49.2604,49.4187,49.2437,49.4021,18051.0
2020-10-28 11:55:00,59.27,59.33,59.22,59.26,16857.0,49.4021,49.4521,49.3604,49.3937,16857.0
2020-10-28 12:00:00,59.26,59.28,59.21,59.26,10879.0,49.3937,49.4104,49.3521,49.3937,10879.0
2020-10-28 12:05:00,59.27,59.36,59.26,59.3,21405.0,49.4021,49.4771,49.3937,49.4271,21405.0
2020-10-28 12:10:00,59.28,59.36,59.25,59.3,19265.0,49.4104,49.4771,49.3854,49.4271,19265.0
2020-10-28 12:15:00,59.31,59.35,59.29,59.32,21958.0,49.4354,49.4687,49.4187,49.4437,21958.0
2020-10-28 12:20:00,59.35,59.39,59.32,59.36,19112.0,49.4687,49.5021,49.4437,49.4771,19112.0
2020-10-28 12:25:00,59.39,59.44,59.3,59.43,28156.0,49.5021,49.5438,49.4271,49.5354,28156.0
2020-10-28 12:30:00,59.41,59.41,59.11,59.13,33659.0,49.5188,49.5188,49.2687,49.2854,33659.0
2020-10-28 12:35:00,59.14,59.15,58.93,58.95,23985.0,49.2937,49.302,49.1187,49.1353,23985.0
2020-10-28 12:40:00,58.93,58.94,58.7,58.86,27700.0,49.1187,49.127,48.927,49.0603,27700.0
2020-10-28 12:45:00,58.86,58.94,58.83,58.87,17933.0,49.0603,49.127,49.0353,49.0687,17933.0
2020-10-28 12:50:00,58.87,59.02,58.82,59.0,18827.0,49.0687,49.1937,49.027,49.177,18827.0
2020-10-28 12:55:00,58.97,59.02,58.94,58.97,15268.0,49.152,49.1937,49.127,49.152,15268.0
2020-10-28 13:00:00,58.96,58.96,58.85,58.93,16140.0,49.1437,49.1437,49.052,49.1187,16140.0
2020-10-28 13:05:00,58.92,58.92,58.81,58.83,9892.0,49.1103,49.1103,49.0187,49.0353,9892.0
2020-10-28 13:10:00,58.83,58.86,58.79,58.86,10705.0,49.0353,49.0603,49.002,49.0603,10705.0
2020-10-28 13:15:00,58.84,58.84,58.72,58.77,29879.0,49.0437,49.0437,48.9436,48.9853,29879.0
2020-10-28 13:20:00,58.76,58.88,58.71,58.83,23516.0,48.977,49.077,48.9353,49.0353,23516.0
2020-10-28 13:25:00,58.83,58.87,58.77,58.87,24949.0,49.0353,49.0687,48.9853,49.0687,24949.0
2020-10-28 13:30:00,58.87,58.88,58.72,58.77,25089.0,49.0687,49.077,48.9436,48.9853,25089.0
2020-10-28 13:35:00,58.78,58.85,58.72,58.73,16083.0,48.9936,49.052,48.9436,48.952,16083.0
2020-10-28 13:40:00,58.74,58.88,58.73,58.75,29285.0,48.9603,49.077,48.952,48.9686,29285.0
2020-10-28 13:45:00,58.76,58.76,58.67,58.74,28299.0,48.977,48.977,48.902,48.9603,28299.0
2020-10-28 13:50:00,58.75,58.75,58.68,58.72,18274.0,48.9686,48.9686,48.9103,48.9436,18274.0
2020-10-28 13:55:00,58.72,58.79,58.67,58.71,15091.0,48.9436,49.002,48.902,48.9353,15091.0
2020-10-28 14:00:00,58.71,58.84,58.61,58.82,22945.0,48.9353,49.0437,48.852,49.027,22945.0
2020-10-28 14:05:00,58.8,58.8,58.67,58.7,12617.0,49.0103,49.0103,48.902,48.927,12617.0
2020-10-28 14:10:00,58.66,58.66,58.55,58.56,12406.0,48.8936,48.8936,48.8019,48.8103,12406.0
2020-10-28 14:15:00,58.57,58.58,58.48,58.54,30894.0,48.8186,48.8269,48.7436,48.7936,30894.0
2020-10-28 14:20:00,58.53,58.72,58.5,58.71,16053.0,48.7853,48.9436,48.7603,48.9353,16053.0
2020-10-28 14:25:00,58.71,58.76,58.69,58.73,33072.0,48.9353,48.977,48.9186,48.952,33072.0
2020-10-28 14:30:00,58.72,58.75,58.66,58.71,20795.0,48.9436,48.9686,48.8936,48.9353,20795.0
2020-10-28 14:35:00,58.72,58.72,58.54,58.58,27670.0,48.9436,48.9436,48.7936,48.8269,27670.0
2020-10-28 14:40:00,58.6,58.66,58.58,58.61,27180.0,48.8436,48.8936,48.8269,48.852,27180.0
2020-10-28 14:45:00,58.6,58.67,58.59,58.66,49780.0,48.8436,48.902,48.8353,48.8936,49780.0
2020-10-28 14:50:00,58.66,58.67,58.48,58.48,29796.0,48.8936,48.902,48.7436,48.7436,29796.0
2020-10-28 14:55:00,58.47,58.65,58.44,58.6,40347.0,48.7353,48.8853,48.7103,48.8436,40347.0
2020-10-28 15:00:00,58.6,58.61,58.44,58.45,24771.0,48.8436,48.852,48.7103,48.7186,24771.0
2020-10-28 15:05:00,58.45,58.54,58.42,58.43,21524.0,48.7186,48.7936,48.6936,48.7019,21524.0
2020-10-28 15:10:00,58.44,58.5,58.39,58.44,35184.0,48.7103,48.7603,48.6686,48.7103,35184.0
2020-10-28 15:15:00,58.43,58.43,58.38,58.39,26926.0,48.7019,48.7019,48.6602,48.6686,26926.0
2020-10-28 15:20:00,58.39,58.68,58.38,58.66,26888.0,48.6686,48.9103,48.6602,48.8936,26888.0
2020-10-28 15:25:00,58.67,58.8,58.65,58.68,42068.0,48.902,49.0103,48.8853,48.9103,42068.0
2020-10-28 15:30:00,58.69,58.88,58.68,58.85,26075.0,48.9186,49.077,48.9103,49.052,26075.0
2020-10-28 15:35:00,58.85,58.88,58.68,58.71,38519.0,49.052,49.077,48.9103,48.9353,38519.0
2020-10-28 15:40:00,58.71,58.73,58.63,58.66,41960.0,48.9353,48.952,48.8686,48.8936,41960.0
2020-10-28 15:45:00,58.66,58.71,58.5,58.55,69909.0,48.8936,48.9353,48.7603,48.8019,69909.0
2020-10-28 15:50:00,58.54,58.54,58.4,58.42,81344.0,48.7936,48.7936,48.6769,48.6936,81344.0
2020-10-28 15:55:00,58.41,58.43,58.18,58.37,237621.0,48.6852,48.7019,48.4935,48.6519,237621.0
2020-10-29 09:30:00,57.93,58.24,57.0,58.24,324780.0,48.2852,48.5436,47.51,48.5436,324780.0
2020-10-29 09:35:00,58.22,58.25,57.75,57.84,46289.0,48.5269,48.5519,48.1351,48.2101,46289.0
2020-10-29 09:40:00,57.91,57.91,57.3,57.48,50899.0,48.2685,48.2685,47.7601,47.9101,50899.0
2020-10-29 09:45:00,57.48,57.68,57.37,57.48,23564.0,47.9101,48.0768,47.8184,47.9101,23564.0
2020-10-29 09:50:00,57.52,57.89,57.39,57.84,20233.0,47.9434,48.2518,47.8351,48.2101,20233.0
2020-10-29 09:55:00,57.85,58.01,57.81,57.9,37943.0,48.2185,48.3518,48.1851,48.2602,37943.0
2020-10-29 10:00:00,57.89,58.07,57.8,58.04,20148.0,48.2518,48.4019,48.1768,48.3769,20148.0
2020-10-29 10:05:00,58.01,58.2,57.93,58.08,41509.0,48.3518,48.5102,48.2852,48.4102,41509.0
2020-10-29 10:10:00,58.09,58.16,57.96,58.08,25990.0,48.4185,48.4769,48.3102,48.4102,25990.0
2020-10-29 10:15:00,58.11,58.45,58.1,58.33,51445.0,48.4352,48.7186,48.4269,48.6186,51445.0
2020-10-29 10:20:00,58.35,58.47,58.29,58.41,19144.0,48.6352,48.7353,48.5852,48.6852,19144.0
2020-10-29 10:25:00,58.43,58.49,58.31,58.46,27650.0,48.7019,48.7519,48.6019,48.7269,27650.0
2020-10-29 10:30:00,58.48,58.55,58.43,58.51,25724.0,48.7436,48.8019,48.7019,48.7686,25724.0
2020-10-29 10:35:00,58.53,58.55,58.36,58.55,22493.0,48.7853,48.8019,48.6436,48.8019,22493.0
2020-10-29 10:40:00,58.57,58.57,58.47,58.53,22112.0,48.8186,48.8186,48.7353,48.7853,22112.0
2020-10-29 10:45:00,58.52,58.76,58.5,58.73,34768.0,48.7769,48.977,48.7603,48.952,34768.0
2020-10-29 10:50:00,58.73,58.79,58.67,58.75,19810.0,48.952,49.002,48.902,48.9686,19810.0
2020-10-29 10:55:00,58.78,58.8,58.58,58.73,18439.0,48.9936,49.0103,48.8269,48.952,18439.0
2020-10-29 11:00:00,58.69,58.74,58.46,58.48,27427.0,48.9186,48.9603,48.7269,48.7436,27427.0
2020-10-29 11:05:00,58.46,58.53,58.28,58.3,21940.0,48.7269,48.7853,48.5769,48.5936,21940.0
2020-10-29 11:10:00,58.33,58.46,58.26,58.46,22185.0,48.6186,48.7269,48.5602,48.7269,22185.0
2020-10-29 11:15:00,58.46,58.69,58.44,58.68,27188.0,48.7269,48.9186,48.7103,48.9103,27188.0
2020-10-29 11:20:00,58.68,58.76,58.63,58.75,20896.0,48.9103,48.977,48.8686,48.9686,20896.0
2020-10-29 11:25:00,58.76,58.84,58.55,58.55,24118.0,48.977,49.0437,48.8019,48.8019,24118.0
2020-10-29 11:30:00,58.53,58.58,58.35,58.35,13345.0,48.7853,48.8269,48.6352,48.6352,13345.0
2020-10-29 11:35:00,58.35,58.59,58.34,58.59,23154.0,48.6352,48.8353,48.6269,48.8353,23154.0
2020-10-29 11:40:00,58.59,58.59,58.31,58.4,17470.0,48.8353,48.8353,48.6019,48.6769,17470.0
2020-10-29 11:45:00,58.35,58.48,58.35,58.43,14744.0,48.6352,48.7436,48.6352,48.7019,14744.0
2020-10-29 11:50:00,58.43,58.5,58.38,58.39,14754.0,48.7019,48.7603,48.6602,48.6686,14754.0
2020-10-29 11:55:00,58.4,58.43,58.26,58.39,18040.0,48.6769,48.7019,48.5602,48.6686,18040.0
2020-10-29 12:00:00,58.4,58.42,58.28,58.3,22180.0,48.6769,48.6936,48.5769,48.5936,22180.0
2020-10-29 12:05:00,58.25,58.29,58.17,58.24,18396.0,48.5519,48.5852,48.4852,48.5436,18396.0
2020-10-29 12:10:00,58.21,58.31,58.21,58.29,9637.0,48.5185,48.6019,48.5185,48.5852,9637.0
2020-10-29 12:15:00,58.28,58.32,58.23,58.28,6959.0,48.5769,48.6102,48.5352,48.5769,6959.0
2020-10-29 12:20:00,58.28,58.46,58.2,58.42,16608.0,48.5769,48.7269,48.5102,48.6936,16608.0
2020-10-29 12:25:00,58.42,58.48,58.38,58.42,15068.0,48.6936,48.7436,48.6602,48.6936,15068.0
2020-10-29 12:30:00,58.43,58.68,58.38,58.68,22217.0,48.7019,48.9103,48.6602,48.9103,22217.0
2020-10-29 12:35:00,58.67,58.72,58.63,58.69,14436.0,48.902,48.9436,48.8686,48.9186,14436.0
2020-10-29 12:40:00,58.71,58.77,58.64,58.74,10737.0,48.9353,48.9853,48.877,48.9603,10737.0
2020-10-29 12:45:00,58.74,58.82,58.69,58.72,14440.0,48.9603,49.027,48.9186,48.9436,14440.0
2020-10-29 12:50:00,58.73,58.78,58.71,58.72,9700.0,48.952,48.9936,48.9353,48.9436,9700.0
2020-10-29 12:55:00,58.72,58.72,58.54,58.61,11721.0,48.9436,48.9436,48.7936,48.852,11721.0
2020-10-29 13:00:00,58.63,58.68,58.58,58.61,11190.0,48.8686,48.9103,48.8269,48.852,11190.0
2020-10-29 13:05:00,58.6,58.6,58.44,58.46,12631.0,48.8436,48.8436,48.7103,48.7269,12631.0
2020-10-29 13:10:00,58.44,58.5,58.42,58.45,7696.0,48.7103,48.7603,48.6936,48.7186,7696.0
2020-10-29 13:15:00,58.44,58.46,58.4,58.42,9356.0,48.7103,48.7269,48.6769,48.6936,9356.0
2020-10-29 13:20:00,58.42,58.57,58.39,58.55,12328.0,48.6936,48.8186,48.6686,48.8019,12328.0
2020-10-29 13:25:00,58.54,58.68,58.54,58.65,13973.0,48.7936,48.9103,48.7936,48.8853,13973.0
2020-10-29 13:30:00,58.67,58.83,58.67,58.79,15933.0,48.902,49.0353,48.902,49.002,15933.0
2020-10-29 13:35:00,58.79,58.84,58.77,58.82,20683.0,49.002,49.0437,48.9853,49.027,20683.0
2020-10-29 13:40:00,58.81,58.9,58.81,58.86,17255.0,49.0187,49.0937,49.0187,49.0603,17255.0
2020-10-29 13:45:00,58.86,58.92,58.83,58.91,18944.0,49.0603,49.1103,49.0353,49.102,18944.0
2020-10-29 13:50:00,58.91,59.02,58.85,59.0,24372.0,49.102,49.1937,49.052,49.177,24372.0
2020-10-29 13:55:00,59.0,59.09,58.95,59.05,21515.0,49.177,49.252,49.1353,49.2187,21515.0
2020-10-29 14:00:00,59.05,59.22,59.04,59.08,27414.0,49.2187,49.3604,49.2104,49.2437,27414.0
2020-10-29 14:05:00,59.08,59.21,59.07,59.17,14861.0,49.2437,49.3521,49.2354,49.3187,14861.0
2020-10-29 14:10:00,59.16,59.16,58.98,59.0,15644.0,49.3104,49.3104,49.1603,49.177,15644.0
2020-10-29 14:15:00,59.01,59.16,59.01,59.15,29406.0,49.1854,49.3104,49.1854,49.302,29406.0
2020-10-29 14:20:00,59.14,59.14,59.05,59.08,27119.0,49.2937,49.2937,49.2187,49.2437,27119.0
2020-10-29 14:25:00,59.09,59.15,58.99,59.0,28795.0,49.252,49.302,49.1687,49.177,28795.0
2020-10-29 14:30:00,58.99,59.09,58.96,59.03,29703.0,49.1687,49.252,49.1437,49.202,29703.0
2020-10-29 14:35:00,59.04,59.04,58.85,58.89,32097.0,49.2104,49.2104,49.052,49.0853,32097.0
2020-10-29 14:40:00,58.89,58.91,58.76,58.77,40461.0,49.0853,49.102,48.977,48.9853,40461.0
2020-10-29 14:45:00,58.77,58.79,58.58,58.58,33639.0,48.9853,49.002,48.8269,48.8269,33639.0
2020-10-29 14:50:00,58.58,58.78,58.58,58.77,26601.0,48.8269,48.9936,48.8269,48.9853,26601.0
2020-10-29 14:55:00,58.76,58.81,58.58,58.63,33882.0,48.977,49.0187,48.8269,48.8686,33882.0
2020-10-29 15:00:00,58.65,58.66,58.5,58.56,41517.0,48.8853,48.8936,48.7603,48.8103,41517.0
2020-10-29 15:05:00,58.57,58.65,58.56,58.56,16316.0,48.8186,48.8853,48.8103,48.8103,16316.0
2020-10-29 15:10:00,58.57,58.58,58.44,58.44,22512.0,48.8186,48.8269,48.7103,48.7103,22512.0
2020-10-29 15:15:00,58.44,58.51,58.39,58.51,32696.0,48.7103,48.7686,48.6686,48.7686,32696.0
2020-10-29 15:20:00,58.51,58.51,58.39,58.42,35980.0,48.7686,48.7686,48.6686,48.6936,35980.0
2020-10-29 15:25:00,58.43,58.48,58.37,58.46,32533.0,48.7019,48.7436,48.6519,48.7269,32533.0
2020-10-29 15:30:00,58.46,58.46,58.28,58.36,38809.0,48.7269,48.7269,48.5769,48.6436,38809.0
2020-10-29 15:35:00,58.36,58.46,58.35,58.43,32634.0,48.6436,48.7269,48.6352,48.7019,32634.0
2020-10-29 15:40:00,58.41,58.49,58.38,58.41,37326.0,48.6852,48.7519,48.6602,48.6852,37326.0
2020-10-29 15:45:00,58.41,58.62,58.4,58.52,43484.0,48.6852,48.8603,48.6769,48.7769,43484.0
2020-10-29 15:50:00,58.53,58.65,58.49,58.53,69963.0,48.7853,48.8853,48.7519,48.7853,69963.0
2020-10-29 15:55:00,58.53,58.53,58.19,58.19,263262.0,48.7853,48.7853,48.5019,48.5019,263262.0
2020-10-30 09:30:00,58.18,58.59,58.11,58.33,48711.0,48.4935,48.8353,48.4352,48.6186,48711.0
2020-10-30 09:35:00,58.34,58.42,58.24,58.28,22605.0,48.6269,48.6936,48.5436,48.5769,22605.0
2020-10-30 09:40:00,58.3,58.3,58.04,58.09,13902.0,48.5936,48.5936,48.3769,48.4185,13902.0
2020-10-30 09:45:00,58.09,58.21,57.97,57.99,50077.0,48.4185,48.5185,48.3185,48.3352,50077.0
2020-10-30 09:50:00,57.97,58.02,57.8,57.97,39591.0,48.3185,48.3602,48.1768,48.3185,39591.0
2020-10-30 09:55:00,57.99,58.0,57.86,57.93,63832.0,48.3352,48.3435,48.2268,48.2852,63832.0
2020-10-30 10:00:00,57.95,58.03,57.84,58.03,59864.0,48.3018,48.3685,48.2101,48.3685,59864.0
2020-10-30 10:05:00,58.0,58.22,57.98,58.12,17225.0,48.3435,48.5269,48.3268,48.4435,17225.0
2020-10-30 10:10:00,58.08,58.14,57.92,58.11,16440.0,48.4102,48.4602,48.2768,48.4352,16440.0
2020-10-30 10:15:00,58.09,58.17,57.83,57.9,19667.0,48.4185,48.4852,48.2018,48.2602,19667.0
2020-10-30 10:20:00,57.87,57.88,57.67,57.7,36751.0,48.2352,48.2435,48.0685,48.0935,36751.0
2020-10-30 10:25:00,57.68,57.68,57.45,57.57,30544.0,48.0768,48.0768,47.8851,47.9851,30544.0
2020-10-30 10:30:00,57.55,57.57,57.37,57.44,16568.0,47.9684,47.9851,47.8184,47.8767,16568.0
2020-10-30 10:35:00,57.45,57.56,57.33,57.41,14969.0,47.8851,47.9768,47.7851,47.8517,14969.0
2020-10-30 10:40:00,57.39,57.39,57.07,57.24,26602.0,47.8351,47.8351,47.5683,47.71,26602.0
2020-10-30 10:45:00,57.2,57.21,57.07,57.16,10763.0,47.6767,47.685,47.5683,47.6434,10763.0
2020-10-30 10:50:00,57.14,57.33,57.09,57.3,26234.0,47.6267,47.7851,47.585,47.7601,26234.0
2020-10-30 10:55:00,57.33,57.36,57.14,57.15,23601.0,47.7851,47.8101,47.6267,47.635,23601.0
2020-10-30 11:00:00,57.15,57.51,57.13,57.47,28706.0,47.635,47.9351,47.6184,47.9018,28706.0
2020-10-30 11:05:00,57.45,57.5,57.21,57.22,21990.0,47.8851,47.9268,47.685,47.6934,21990.0
2020-10-30 11:10:00,57.2,57.45,57.17,57.43,23761.0,47.6767,47.8851,47.6517,47.8684,23761.0
2020-10-30 11:15:00,57.42,57.44,57.27,57.28,20396.0,47.8601,47.8767,47.735,47.7434,20396.0
2020-10-30 11:20:00,57.27,57.37,57.14,57.29,31170.0,47.735,47.8184,47.6267,47.7517,31170.0
2020-10-30 11:25:00,57.28,57.38,57.22,57.33,24791.0,47.7434,47.8267,47.6934,47.7851,24791.0
2020-10-30 11:30:00,57.29,57.42,57.24,57.42,17981.0,47.7517,47.8601,47.71,47.8601,17981.0
2020-10-30 11:35:00,57.45,57.54,57.4,57.5,31652.0,47.8851,47.9601,47.8434,47.9268,31652.0
2020-10-30 11:40:00,57.47,57.48,57.35,57.42,23256.0,47.9018,47.9101,47.8017,47.8601,23256.0
2020-10-30 11:45:00,57.43,57.71,57.39,57.71,9753.0,47.8684,48.1018,47.8351,48.1018,9753.0
2020-10-30 11:50:00,57.71,57.78,57.66,57.66,11985.0,48.1018,48.1601,48.0601,48.0601,11985.0
2020-10-30 11:55:00,57.67,57.85,57.62,57.84,27733.0,48.0685,48.2185,48.0268,48.2101,27733.0
2020-10-30 12:00:00,57.82,58.01,57.77,57.98,27923.0,48.1935,48.3518,48.1518,48.3268,27923.0
2020-10-30 12:05:00,57.98,58.16,57.98,58.1,31613.0,48.3268,48.4769,48.3268,48.4269,31613.0
2020-10-30 12:10:00,58.11,58.13,57.97,58.01,15089.0,48.4352,48.4519,48.3185,48.3518,15089.0
2020-10-30 12:15:00,58.01,58.15,58.01,58.11,21102.0,48.3518,48.4685,48.3518,48.4352,21102.0
2020-10-30 12:20:00,58.1,58.11,58.01,58.01,12491.0,48.4269,48.4352,48.3518,48.3518,12491.0
2020-10-30 12:25:00,58.02,58.09,57.98,57.98,15790.0,48.3602,48.4185,48.3268,48.3268,15790.0
2020-10-30 12:30:00,57.96,57.99,57.8,57.82,14398.0,48.3102,48.3352,48.1768,48.1935,14398.0
2020-10-30 12:35:00,57.8,57.82,57.74,57.76,17196.0,48.1768,48.1935,48.1268,48.1435,17196.0
2020-10-30 12:40:00,57.76,57.83,57.75,57.82,8356.0,48.1435,48.2018,48.1351,48.1935,8356.0
2020-10-30 12:45:00,57.83,57.84,57.74,57.84,6854.0,48.2018,48.2101,48.1268,48.2101,6854.0
2020-10-30 12:50:00,57.83,57.83,57.74,57.75,15297.0,48.2018,48.2018,48.1268,48.1351,15297.0
2020-10-30 12:55:00,57.75,57.79,57.74,57.76,11420.0,48.1351,48.1685,48.1268,48.1435,11420.0
2020-10-30 13:00:00,57.76,57.82,57.68,57.69,13277.0,48.1435,48.1935,48.0768,48.0851,13277.0
2020-10-30 13:05:00,57.66,57.67,57.58,57.63,12818.0,48.0601,48.0685,47.9934,48.0351,12818.0
2020-10-30 13:10:00,57.64,57.67,57.58,57.61,9526.0,48.0434,48.0685,47.9934,48.0184,9526.0
2020-10-30 13:15:00,57.61,57.64,57.55,57.56,16358.0,48.0184,48.0434,47.9684,47.9768,16358.0
2020-10-30 13:20:00,57.57,57.62,57.54,57.59,22057.0,47.9851,48.0268,47.9601,48.0018,22057.0
2020-10-30 13:25:00,57.6,57.66,57.54,57.6,10479.0,48.0101,48.0601,47.9601,48.0101,10479.0
2020-10-30 13:30:00,57.58,57.58,57.49,57.51,19003.0,47.9934,47.9934,47.9184,47.9351,19003.0
2020-10-30 13:35:00,57.55,57.55,57.41,57.53,35922.0,47.9684,47.9684,47.8517,47.9518,35922.0
2020-10-30 13:40:00,57.49,57.51,57.34,57.44,29510.0,47.9184,47.9351,47.7934,47.8767,29510.0
2020-10-30 13:45:00,57.41,57.45,57.31,57.38,31197.0,47.8517,47.8851,47.7684,47.8267,31197.0
2020-10-30 13:50:00,57.38,57.44,57.32,57.37,24665.0,47.8267,47.8767,47.7767,47.8184,24665.0
2020-10-30 13:55:00,57.36,57.54,57.35,57.47,24994.0,47.8101,47.9601,47.8017,47.9018,24994.0
2020-10-30 14:00:00,57.45,57.48,57.36,57.45,22284.0,47.8851,47.9101,47.8101,47.8851,22284.0
2020-10-30 14:05:00,57.48,57.67,57.47,57.64,17424.0,47.9101,48.0685,47.9018,48.0434,17424.0
2020-10-30 14:10:00,57.66,57.66,57.49,57.51,12414.0,48.0601,48.0601,47.9184,47.9351,12414.0
2020-10-30 14:15:00,57.5,57.59,57.45,57.55,27747.0,47.9268,48.0018,47.8851,47.9684,27747.0
2020-10-30 14:20:00,57.55,57.63,57.5,57.51,10455.0,47.9684,48.0351,47.9268,47.9351,10455.0
2020-10-30 14:25:00,57.49,57.51,57.26,57.26,17364.0,47.9184,47.9351,47.7267,47.7267,17364.0
2020-10-30 14:30:00,57.25,57.28,57.18,57.26,41181.0,47.7184,47.7434,47.66,47.7267,41181.0
2020-10-30 14:35:00,57.25,57.25,57.08,57.17,22103.0,47.7184,47.7184,47.5767,47.6517,22103.0
2020-10-30 14:40:00,57.15,57.16,56.95,56.98,30125.0,47.635,47.6434,47.4683,47.4933,30125.0
2020-10-30 14:45:00,56.98,57.21,56.92,57.19,16696.0,47.4933,47.685,47.4433,47.6684,16696.0
2020-10-30 14:50:00,57.19,57.32,57.15,57.25,24954.0,47.6684,47.7767,47.635,47.7184,24954.0
2020-10-30 14:55:00,57.19,57.27,57.17,57.19,17389.0,47.6684,47.735,47.6517,47.6684,17389.0
2020-10-30 15:00:00,57.19,57.33,57.15,57.31,21726.0,47.6684,47.7851,47.635,47.7684,21726.0
2020-10-30 15:05:00,57.31,57.34,57.14,57.14,15683.0,47.7684,47.7934,47.6267,47.6267,15683.0
2020-10-30 15:10:00,57.14,57.36,57.13,57.31,14377.0,47.6267,47.8101,47.6184,47.7684,14377.0
2020-10-30 15:15:00,57.3,57.33,57.19,57.25,16605.0,47.7601,47.7851,47.6684,47.7184,16605.0
2020-10-30 15:20:00,57.23,57.33,57.17,57.32,20234.0,47.7017,47.7851,47.6517,47.7767,20234.0
2020-10-30 15:25:00,57.33,57.34,57.27,57.3,25435.0,47.7851,47.7934,47.735,47.7601,25435.0
2020-10-30 15:30:00,57.32,57.35,57.22,57.25,36345.0,47.7767,47.8017,47.6934,47.7184,36345.0
2020-10-30 15:35:00,57.23,57.34,57.21,57.34,32485.0,47.7017,47.7934,47.685,47.7934,32485.0
2020-10-30 15:40:00,57.36,57.53,57.3,57.5,35210.0,47.8101,47.9518,47.7601,47.9268,35210.0
2020-10-30 15:45:00,57.51,57.61,57.25,57.33,60511.0,47.9351,48.0184,47.7184,47.7851,60511.0
2020-10-30 15:50:00,57.32,57.41,57.21,57.33,77387.0,47.7767,47.8517,47.685,47.7851,77387.0
2020-10-30 15:55:00,57.33,57.53,57.27,57.49,301859.0,47.7851,47.9518,47.735,47.9184,301859.0
2020-11-02 09:30:00,58.02,58.52,58.02,58.39,80190.0,48.3602,48.7769,48.3602,48.6686,80190.0
2020-11-02 09:35:00,58.35,58.43,57.92,57.93,30952.0,48.6352,48.7019,48.2768,48.2852,30952.0
2020-11-02 09:40:00,57.94,57.97,57.77,57.9,20602.0,48.2935,48.3185,48.1518,48.2602,20602.0
2020-11-02 09:45:00,57.91,58.11,57.82,58.05,29263.0,48.2685,48.4352,48.1935,48.3852,29263.0
2020-11-02 09:50:00,58.02,58.26,57.99,58.26,26614.0,48.3602,48.5602,48.3352,48.5602,26614.0
2020-11-02 09:55:00,58.27,58.5,58.19,58.5,23070.0,48.5686,48.7603,48.5019,48.7603,23070.0
2020-11-02 10:00:00,58.57,58.77,58.57,58.76,41455.0,48.8186,48.9853,48.8186,48.977,41455.0
2020-11-02 10:05:00,58.75,58.77,58.49,58.63,42739.0,48.9686,48.9853,48.7519,48.8686,42739.0
2020-11-02 10:10:00,58.61,58.64,58.31,58.35,29241.0,48.852,48.877,48.6019,48.6352,29241.0
2020-11-02 10:15:00,58.37,58.53,58.32,58.51,24133.0,48.6519,48.7853,48.6102,48.7686,24133.0
2020-11-02 10:20:00,58.51,58.65,58.38,58.65,15149.0,48.7686,48.8853,48.6602,48.8853,15149.0
2020-11-02 10:25:00,58.69,58.69,58.51,58.51,30445.0,48.9186,48.9186,48.7686,48.7686,30445.0
2020-11-02 10:30:00,58.49,58.58,58.44,58.44,15360.0,48.7519,48.8269,48.7103,48.7103,15360.0
2020-11-02 10:35:00,58.45,58.52,58.43,58.48,17503.0,48.7186,48.7769,48.7019,48.7436,17503.0
2020-11-02 10:40:00,58.46,58.61,58.46,58.54,13959.0,48.7269,48.852,48.7269,48.7936,13959.0
2020-11-02 10:45:00,58.54,58.58,58.41,58.5,16585.0,48.7936,48.8269,48.6852,48.7603,16585.0
2020-11-02 10:50:00,58.52,58.52,58.39,58.43,10057.0,48.7769,48.7769,48.6686,48.7019,10057.0
2020-11-02 10:55:00,58.44,58.44,58.36,58.36,11518.0,48.7103,48.7103,48.6436,48.6436,11518.0
2020-11-02 11:00:00,58.34,58.42,58.34,58.35,9483.0,48.6269,48.6936,48.6269,48.6352,9483.0
2020-11-02 11:05:00,58.36,58.45,58.33,58.43,18386.0,48.6436,48.7186,48.6186,48.7019,18386.0
2020-11-02 11:10:00,58.43,58.54,58.43,58.54,15830.0,48.7019,48.7936,48.7019,48.7936,15830.0
2020-11-02 11:15:00,58.5,58.6,58.48,58.58,18159.0,48.7603,48.8436,48.7436,48.8269,18159.0
2020-11-02 11:20:00,58.59,58.63,58.56,58.6,33554.0,48.8353,48.8686,48.8103,48.8436,33554.0
2020-11-02 11:25:00,58.57,59.0,58.57,59.0,43692.0,48.8186,49.177,48.8186,49.177,43692.0
2020-11-02 11:30:00,58.98,59.0,58.81,58.97,20330.0,49.1603,49.177,49.0187,49.152,20330.0
2020-11-02 11:35:00,59.0,59.02,58.92,58.98,16144.0,49.177,49.1937,49.1103,49.1603,16144.0
2020-11-02 11:40:00,59.0,59.14,58.98,59.13,11822.0,49.177,49.2937,49.1603,49.2854,11822.0
2020-11-02 11:45:00,59.13,59.14,59.01,59.04,11358.0,49.2854,49.2937,49.1854,49.2104,11358.0
2020-11-02 11:50:00,59.04,59.07,59.0,59.07,6941.0,49.2104,49.2354,49.177,49.2354,6941.0
2020-11-02 11:55:00,59.06,59.16,59.06,59.14,13060.0,49.227,49.3104,49.227,49.2937,13060.0
2020-11-02 12:00:00,59.15,59.18,59.06,59.11,15281.0,49.302,49.3271,49.227,49.2687,15281.0
2020-11-02 12:05:00,59.12,59.19,59.11,59.17,15386.0,49.277,49.3354,49.2687,49.3187,15386.0
2020-11-02 12:10:00,59.16,59.18,59.06,59.17,69448.0,49.3104,49.3271,49.227,49.3187,69448.0
2020-11-02 12:15:00,59.17,59.23,59.15,59.21,16257.0,49.3187,49.3687,49.302,49.3521,16257.0
2020-11-02 12:20:00,59.19,59.23,59.13,59.19,31732.0,49.3354,49.3687,49.2854,49.3354,31732.0
2020-11-02 12:25:00,59.19,59.24,59.13,59.24,18760.0,49.3354,49.3771,49.2854,49.3771,18760.0
2020-11-02 12:30:00,59.25,59.25,59.04,59.09,15185.0,49.3854,49.3854,49.2104,49.252,15185.0
2020-11-02 12:35:00,59.11,59.13,59.02,59.03,23363.0,49.2687,49.2854,49.1937,49.202,23363.0
2020-11-02 12:40:00,59.02,59.09,58.99,59.03,25306.0,49.1937,49.252,49.1687,49.202,25306.0
2020-11-02 12:45:00,59.03,59.1,59.01,59.08,22627.0,49.202,49.2604,49.1854,49.2437,22627.0
2020-11-02 12:50:00,59.06,59.08,58.96,58.98,16516.0,49.227,49.2437,49.1437,49.1603,16516.0
2020-11-02 12:55:00,58.98,59.04,58.92,58.94,52799.0,49.1603,49.2104,49.1103,49.127,52799.0
2020-11-02 13:00:00,58.94,58.96,58.74,58.74,36830.0,49.127,49.1437,48.9603,48.9603,36830.0
2020-11-02 13:05:00,58.75,58.8,58.67,58.78,112328.0,48.9686,49.0103,48.902,48.9936,112328.0
2020-11-02 13:10:00,58.81,58.85,58.77,58.82,18190.0,49.0187,49.052,48.9853,49.027,18190.0
2020-11-02 13:15:00,58.79,58.8,58.67,58.75,18980.0,49.002,49.0103,48.902,48.9686,18980.0
2020-11-02 13:20:00,58.7,58.75,58.63,58.73,15854.0,48.927,48.9686,48.8686,48.952,15854.0
2020-11-02 13:25:00,58.73,58.73,58.62,58.71,20271.0,48.952,48.952,48.8603,48.9353,20271.0
2020-11-02 13:30:00,58.7,58.74,58.65,58.7,15179.0,48.927,48.9603,48.8853,48.927,15179.0
2020-11-02 13:35:00,58.69,58.69,58.52,58.55,54740.0,48.9186,48.9186,48.7769,48.8019,54740.0
2020-11-02 13:40:00,58.55,58.65,58.54,58.62,13071.0,48.8019,48.8853,48.7936,48.8603,13071.0
2020-11-02 13:45:00,58.62,58.65,58.56,58.58,13274.0,48.8603,48.8853,48.8103,48.8269,13274.0
2020-11-02 13:50:00,58.57,58.6,58.5,58.55,25136.0,48.8186,48.8436,48.7603,48.8019,25136.0
2020-11-02 13:55:00,58.56,58.56,58.48,58.48,21101.0,48.8103,48.8103,48.7436,48.7436,21101.0
2020-11-02 14:00:00,58.5,58.53,58.48,58.49,18508.0,48.7603,48.7853,48.7436,48.7519,18508.0
2020-11-02 14:05:00,58.5,58.58,58.5,58.54,22924.0,48.7603,48.8269,48.7603,48.7936,22924.0
2020-11-02 14:10:00,58.52,58.56,58.47,58.49,30619.0,48.7769,48.8103,48.7353,48.7519,30619.0
2020-11-02 14:15:00,58.48,58.51,58.42,58.49,14390.0,48.7436,48.7686,48.6936,48.7519,14390.0
2020-11-02 14:20:00,58.48,58.59,58.45,58.57,44765.0,48.7436,48.8353,48.7186,48.8186,44765.0
2020-11-02 14:25:00,58.58,58.71,58.57,58.7,16470.0,48.8269,48.9353,48.8186,48.927,16470.0
2020-11-02 14:30:00,58.71,58.79,58.68,58.76,12948.0,48.9353,49.002,48.9103,48.977,12948.0
2020-11-02 14:35:00,58.78,58.86,58.76,58.78,11820.0,48.9936,49.0603,48.977,48.9936,11820.0
2020-11-02 14:40:00,58.78,58.84,58.75,58.8,14136.0,48.9936,49.0437,48.9686,49.0103,14136.0
2020-11-02 14:45:00,58.8,58.9,58.78,58.81,13175.0,49.0103,49.0937,48.9936,49.0187,13175.0
2020-11-02 14:50:00,58.8,58.86,58.72,58.72,27536.0,49.0103,49.0603,48.9436,48.9436,27536.0
2020-11-02 14:55:00,58.72,58.75,58.68,58.73,18805.0,48.9436,48.9686,48.9103,48.952,18805.0
2020-11-02 15:00:00,58.73,58.82,58.72,58.79,20321.0,48.952,49.027,48.9436,49.002,20321.0
2020-11-02 15:05:00,58.8,58.8,58.73,58.78,12177.0,49.0103,49.0103,48.952,48.9936,12177.0
2020-11-02 15:10:00,58.78,58.82,58.74,58.78,21710.0,48.9936,49.027,48.9603,48.9936,21710.0
2020-11-02 15:15:00,58.78,58.91,58.77,58.87,21118.0,48.9936,49.102,48.9853,49.0687,21118.0
2020-11-02 15:20:00,58.86,58.9,58.84,58.85,24351.0,49.0603,49.0937,49.0437,49.052,24351.0
2020-11-02 15:25:00,58.85,58.87,58.78,58.78,31558.0,49.052,49.0687,48.9936,48.9936,31558.0
2020-11-02 15:30:00,58.77,58.87,58.75,58.75,44815.0,48.9853,49.0687,48.9686,48.9686,44815.0
2020-11-02 15:35:00,58.76,58.78,58.69,58.72,21817.0,48.977,48.9936,48.9186,48.9436,21817.0
2020-11-02 15:40:00,58.72,58.84,58.7,58.74,51233.0,48.9436,49.0437,48.927,48.9603,51233.0
2020-11-02 15:45:00,58.73,58.81,58.73,58.77,73022.0,48.952,49.0187,48.952,48.9853,73022.0
2020-11-02 15:50:00,58.77,58.85,58.73,58.83,103892.0,48.9853,49.052,48.952,49.0353,103892.0
2020-11-02 15:55:00,58.84,59.01,58.78,58.99,282318.0,49.0437,49.1854,48.9936,49.1687,282318.0
2020-11-03 09:30:00,59.63,60.1,59.63,59.84,65334.0,49.7021,50.0939,49.7021,49.8772,65334.0
2020-11-03 09:35:00,59.85,59.85,59.55,59.75,44019.0,49.8855,49.8855,49.6354,49.8022,44019.0
2020-11-03 09:40:00,59.77,60.02,59.75,59.96,38139.0,49.8188,50.0272,49.8022,49.9772,38139.0
2020-11-03 09:45:00,59.93,60.07,59.81,60.01,42541.0,49.9522,50.0689,49.8522,50.0189,42541.0
2020-11-03 09:50:00,59.99,60.09,59.9,60.09,38197.0,50.0022,50.0855,49.9272,50.0855,38197.0
2020-11-03 09:55:00,60.05,60.12,59.95,60.04,39581.0,50.0522,50.1105,49.9689,50.0439,39581.0
2020-11-03 10:00:00,60.02,60.13,59.96,60.13,44864.0,50.0272,50.1189,49.9772,50.1189,44864.0
2020-11-03 10:05:00,60.11,60.23,60.0,60.14,22204.0,50.1022,50.2022,50.0105,50.1272,22204.0
2020-11-03 10:10:00,60.12,60.19,60.09,60.14,23829.0,50.1105,50.1689,50.0855,50.1272,23829.0
2020-11-03 10:15:00,60.15,60.4,60.13,60.38,35124.0,50.1356,50.3439,50.1189,50.3273,35124.0
2020-11-03 10:20:00,60.38,60.41,60.29,60.32,24528.0,50.3273,50.3523,50.2522,50.2773,24528.0
2020-11-03 10:25:00,60.32,60.38,60.24,60.24,29440.0,50.2773,50.3273,50.2106,50.2106,29440.0
2020-11-03 10:30:00,60.24,60.25,60.13,60.13,16699.0,50.2106,50.2189,50.1189,50.1189,16699.0
2020-11-03 10:35:00,60.12,60.23,60.07,60.16,19452.0,50.1105,50.2022,50.0689,50.1439,19452.0
2020-11-03 10:40:00,60.17,60.17,59.97,60.03,30787.0,50.1522,50.1522,49.9855,50.0355,30787.0
2020-11-03 10:45:00,60.03,60.03,59.83,59.83,14274.0,50.0355,50.0355,49.8688,49.8688,14274.0
2020-11-03 10:50:00,59.85,60.06,59.85,60.0,15713.0,49.8855,50.0605,49.8855,50.0105,15713.0
2020-11-03 10:55:00,60.0,60.08,59.97,60.02,21234.0,50.0105,50.0772,49.9855,50.0272,21234.0
2020-11-03 11:00:00,60.05,60.15,60.04,60.14,14020.0,50.0522,50.1356,50.0439,50.1272,14020.0
2020-11-03 11:05:00,60.12,60.22,60.12,60.13,15541.0,50.1105,50.1939,50.1105,50.1189,15541.0
2020-11-03 11:10:00,60.13,60.26,60.12,60.23,19303.0,50.1189,50.2272,50.1105,50.2022,19303.0
2020-11-03 11:15:00,60.24,60.36,60.23,60.27,28860.0,50.2106,50.3106,50.2022,50.2356,28860.0
2020-11-03 11:20:00,60.27,60.31,60.23,60.28,16228.0,50.2356,50.2689,50.2022,50.2439,16228.0
2020-11-03 11:25:00,60.28,60.42,60.28,60.34,15526.0,50.2439,50.3606,50.2439,50.2939,15526.0
2020-11-03 11:30:00,60.34,60.46,60.33,60.46,13487.0,50.2939,50.3939,50.2856,50.3939,13487.0
2020-11-03 11:35:00,60.44,60.57,60.39,60.57,31111.0,50.3773,50.4856,50.3356,50.4856,31111.0
2020-11-03 11:40:00,60.56,60.62,60.43,60.43,33275.0,50.4773,50.5273,50.3689,50.3689,33275.0
2020-11-03 11:45:00,60.42,60.42,60.3,60.3,17229.0,50.3606,50.3606,50.2606,50.2606,17229.0
2020-11-03 11:50:00,60.31,60.35,60.26,60.27,6117.0,50.2689,50.3023,50.2272,50.2356,6117.0
2020-11-03 11:55:00,60.26,60.28,60.12,60.14,13940.0,50.2272,50.2439,50.1105,50.1272,13940.0
2020-11-03 12:00:00,60.14,60.18,60.03,60.04,9890.0,50.1272,50.1606,50.0355,50.0439,9890.0
2020-11-03 12:05:00,60.04,60.07,59.96,60.05,21561.0,50.0439,50.0689,49.9772,50.0522,21561.0
2020-11-03 12:10:00,60.05,60.15,60.01,60.12,15750.0,50.0522,50.1356,50.0189,50.1105,15750.0
2020-11-03 12:15:00,60.11,60.16,60.03,60.04,19984.0,50.1022,50.1439,50.0355,50.0439,19984.0
2020-11-03 12:20:00,60.04,60.06,59.94,59.95,9870.0,50.0439,50.0605,49.9605,49.9689,9870.0
2020-11-03 12:25:00,59.94,59.97,59.87,59.93,14883.0,49.9605,49.9855,49.9022,49.9522,14883.0
2020-11-03 12:30:00,59.94,60.02,59.91,60.01,23742.0,49.9605,50.0272,49.9355,50.0189,23742.0
2020-11-03 12:35:00,60.02,60.02,59.93,60.01,17522.0,50.0272,50.0272,49.9522,50.0189,17522.0
2020-11-03 12:40:00,60.01,60.03,59.95,59.95,26671.0,50.0189,50.0355,49.9689,49.9689,26671.0
2020-11-03 12:45:00,59.95,59.96,59.87,59.89,11901.0,49.9689,49.9772,49.9022,49.9188,11901.0
2020-11-03 12:50:00,59.89,59.89,59.68,59.68,23423.0,49.9188,49.9188,49.7438,49.7438,23423.0
2020-11-03 12:55:00,59.69,59.73,59.66,59.71,39363.0,49.7521,49.7855,49.7271,49.7688,39363.0
2020-11-03 13:00:00,59.71,59.85,59.71,59.79,19664.0,49.7688,49.8855,49.7688,49.8355,19664.0
2020-11-03 13:05:00,59.8,59.9,59.8,59.88,14651.0,49.8438,49.9272,49.8438,49.9105,14651.0
2020-11-03 13:10:00,59.88,59.95,59.84,59.85,22671.0,49.9105,49.9689,49.8772,49.8855,22671.0
2020-11-03 13:15:00,59.84,59.91,59.83,59.87,7345.0,49.8772,49.9355,49.8688,49.9022,7345.0
2020-11-03 13:20:00,59.87,59.89,59.83,59.89,10118.0,49.9022,49.9188,49.8688,49.9188,10118.0
2020-11-03 13:25:00,59.91,59.92,59.78,59.81,10405.0,49.9355,49.9438,49.8272,49.8522,10405.0
2020-11-03 13:30:00,59.82,59.85,59.78,59.82,13888.0,49.8605,49.8855,49.8272,49.8605,13888.0
2020-11-03 13:35:00,59.84,59.87,59.76,59.77,13634.0,49.8772,49.9022,49.8105,49.8188,13634.0
2020-11-03 13:40:00,59.77,59.83,59.69,59.82,13905.0,49.8188,49.8688,49.7521,49.8605,13905.0
2020-11-03 13:45:00,59.8,59.81,59.7,59.71,13103.0,49.8438,49.8522,49.7605,49.7688,13103.0
2020-11-03 13:50:00,59.71,59.75,59.6,59.63,17602.0,49.7688,49.8022,49.6771,49.7021,17602.0
2020-11-03 13:55:00,59.6,59.64,59.58,59.63,10839.0,49.6771,49.7105,49.6605,49.7021,10839.0
2020-11-03 14:00:00,59.62,59.69,59.62,59.67,18943.0,49.6938,49.7521,49.6938,49.7355,18943.0
2020-11-03 14:05:00,59.67,59.78,59.64,59.76,18574.0,49.7355,49.8272,49.7105,49.8105,18574.0
2020-11-03 14:10:00,59.77,59.81,59.7,59.76,15578.0,49.8188,49.8522,49.7605,49.8105,15578.0
2020-11-03 14:15:00,59.75,59.77,59.62,59.64,9230.0,49.8022,49.8188,49.6938,49.7105,9230.0
2020-11-03 14:20:00,59.63,59.65,59.56,59.58,13887.0,49.7021,49.7188,49.6438,49.6605,13887.0
2020-11-03 14:25:00,59.57,59.61,59.52,59.6,12739.0,49.6521,49.6855,49.6104,49.6771,12739.0
2020-11-03 14:30:00,59.6,59.78,59.6,59.76,17420.0,49.6771,49.8272,49.6771,49.8105,17420.0
2020-11-03 14:35:00,59.75,59.76,59.7,59.73,16639.0,49.8022,49.8105,49.7605,49.7855,16639.0
2020-11-03 14:40:00,59.73,59.8,59.73,59.78,16319.0,49.7855,49.8438,49.7855,49.8272,16319.0
2020-11-03 14:45:00,59.77,59.87,59.75,59.87,12592.0,49.8188,49.9022,49.8022,49.9022,12592.0
2020-11-03 14:50:00,59.85,59.86,59.75,59.79,11965.0,49.8855,49.8938,49.8022,49.8355,11965.0
2020-11-03 14:55:00,59.78,59.78,59.72,59.73,12572.0,49.8272,49.8272,49.7771,49.7855,12572.0
2020-11-03 15:00:00,59.74,59.76,59.65,59.72,16254.0,49.7938,49.8105,49.7188,49.7771,16254.0
2020-11-03 15:05:00,59.71,59.71,59.55,59.55,22788.0,49.7688,49.7688,49.6354,49.6354,22788.0
2020-11-03 15:10:00,59.56,59.67,59.56,59.61,27849.0,49.6438,49.7355,49.6438,49.6855,27849.0
2020-11-03 15:15:00,59.61,59.65,59.57,59.6,23779.0,49.6855,49.7188,49.6521,49.6771,23779.0
2020-11-03 15:20:00,59.61,59.72,59.6,59.63,73145.0,49.6855,49.7771,49.6771,49.7021,73145.0
2020-11-03 15:25:00,59.63,59.76,59.62,59.72,29084.0,49.7021,49.8105,49.6938,49.7771,29084.0
2020-11-03 15:30:00,59.74,59.95,59.74,59.94,44889.0,49.7938,49.9689,49.7938,49.9605,44889.0
2020-11-03 15:35:00,59.94,59.97,59.88,59.92,39499.0,49.9605,49.9855,49.9105,49.9438,39499.0
2020-11-03 15:40:00,59.93,60.03,59.92,60.01,63421.0,49.9522,50.0355,49.9438,50.0189,63421.0
2020-11-03 15:45:00,60.01,60.26,60.01,60.25,85396.0,50.0189,50.2272,50.0189,50.2189,85396.0
2020-11-03 15:50:00,60.2,60.32,60.14,60.29,84684.0,50.1772,50.2773,50.1272,50.2522,84684.0
2020-11-03 15:55:00,60.29,60.29,59.84,59.87,165980.0,50.2522,50.2522,49.8772,49.9022,165980.0
2020-11-04 09:30:00,59.33,59.71,59.3,59.3,67723.0,49.4521,49.7688,49.4271,49.4271,67723.0
2020-11-04 09:35:00,59.4,59.57,59.37,59.52,57067.0,49.5104,49.6521,49.4854,49.6104,57067.0
2020-11-04 09:40:00,59.48,60.12,59.48,60.07,26230.0,49.5771,50.1105,49.5771,50.0689,26230.0
2020-11-04 09:45:00,60.09,60.27,59.94,60.24,66663.0,50.0855,50.2356,49.9605,50.2106,66663.0
2020-11-04 09:50:00,60.16,60.32,60.05,60.21,27736.0,50.1439,50.2773,50.0522,50.1856,27736.0
2020-11-04 09:55:00,60.22,60.67,60.12,60.66,38349.0,50.1939,50.569,50.1105,50.5606,38349.0
2020-11-04 10:00:00,60.64,60.73,60.38,60.66,38239.0,50.544,50.619,50.3273,50.5606,38239.0
2020-11-04 10:05:00,60.65,60.83,60.56,60.75,54874.0,50.5523,50.7023,50.4773,50.6357,54874.0
2020-11-04 10:10:00,60.71,60.81,60.61,60.63,24536.0,50.6023,50.6857,50.519,50.5356,24536.0
2020-11-04 10:15:00,60.64,60.94,60.6,60.75,32138.0,50.544,50.794,50.5106,50.6357,32138.0
2020-11-04 10:20:00,60.75,60.96,60.69,60.77,27409.0,50.6357,50.8107,50.5856,50.6523,27409.0
2020-11-04 10:25:00,60.75,60.81,60.6,60.66,29761.0,50.6357,50.6857,50.5106,50.5606,29761.0
2020-11-04 10:30:00,60.68,60.72,60.34,60.41,27408.0,50.5773,50.6107,50.2939,50.3523,27408.0
2020-11-04 10:35:00,60.43,60.51,60.21,60.31,25837.0,50.3689,50.4356,50.1856,50.2689,25837.0
2020-11-04 10:40:00,60.3,60.43,60.25,60.4,18945.0,50.2606,50.3689,50.2189,50.3439,18945.0
2020-11-04 10:45:00,60.4,60.53,60.29,60.29,9671.0,50.3439,50.4523,50.2522,50.2522,9671.0
2020-11-04 10:50:00,60.32,60.52,60.27,60.41,23921.0,50.2773,50.444,50.2356,50.3523,23921.0
2020-11-04 10:55:00,60.42,60.51,60.28,60.3,18799.0,50.3606,50.4356,50.2439,50.2606,18799.0
2020-11-04 11:00:00,60.3,60.32,60.22,60.28,23975.0,50.2606,50.2773,50.1939,50.2439,23975.0
2020-11-04 11:05:00,60.3,60.43,60.26,60.4,12350.0,50.2606,50.3689,50.2272,50.3439,12350.0
2020-11-04 11:10:00,60.39,60.39,60.18,60.2,17031.0,50.3356,50.3356,50.1606,50.1772,17031.0
2020-11-04 11:15:00,60.22,60.34,60.19,60.33,16908.0,50.1939,50.2939,50.1689,50.2856,16908.0
2020-11-04 11:20:00,60.33,60.56,60.29,60.5,11184.0,50.2856,50.4773,50.2522,50.4273,11184.0
2020-11-04 11:25:00,60.52,60.63,60.51,60.59,12396.0,50.444,50.5356,50.4356,50.5023,12396.0
2020-11-04 11:30:00,60.59,60.78,60.59,60.66,24272.0,50.5023,50.6607,50.5023,50.5606,24272.0
2020-11-04 11:35:00,60.65,60.74,60.5,60.61,26895.0,50.5523,50.6273,50.4273,50.519,26895.0
2020-11-04 11:40:00,60.61,60.67,60.49,60.51,15911.0,50.519,50.569,50.4189,50.4356,15911.0
2020-11-04 11:45:00,60.51,60.51,60.41,60.44,14798.0,50.4356,50.4356,50.3523,50.3773,14798.0
2020-11-04 11:50:00,60.48,60.54,60.43,60.54,15352.0,50.4106,50.4606,50.3689,50.4606,15352.0
2020-11-04 11:55:00,60.54,60.7,60.53,60.62,22855.0,50.4606,50.594,50.4523,50.5273,22855.0
2020-11-04 12:00:00,60.62,60.66,60.47,60.52,131144.0,50.5273,50.5606,50.4023,50.444,131144.0
2020-11-04 12:05:00,60.53,60.59,60.48,60.52,31215.0,50.4523,50.5023,50.4106,50.444,31215.0
2020-11-04 12:10:00,60.51,60.62,60.5,60.51,12476.0,50.4356,50.5273,50.4273,50.4356,12476.0
2020-11-04 12:15:00,60.55,60.59,60.51,60.56,10113.0,50.469,50.5023,50.4356,50.4773,10113.0
2020-11-04 12:20:00,60.56,60.67,60.55,60.62,66021.0,50.4773,50.569,50.469,50.5273,66021.0
2020-11-04 12:25:00,60.62,60.63,60.54,60.54,21644.0,50.5273,50.5356,50.4606,50.4606,21644.0
2020-11-04 12:30:00,60.58,60.6,60.55,60.57,14099.0,50.494,50.5106,50.469,50.4856,14099.0
2020-11-04 12:35:00,60.58,60.62,60.58,60.59,11923.0,50.494,50.5273,50.494,50.5023,11923.0
2020-11-04 12:40:00,60.64,60.68,60.59,60.61,15582.0,50.544,50.5773,50.5023,50.519,15582.0
2020-11-04 12:45:00,60.59,60.6,60.45,60.46,17885.0,50.5023,50.5106,50.3856,50.3939,17885.0
2020-11-04 12:50:00,60.46,60.46,60.34,60.35,16154.0,50.3939,50.3939,50.2939,50.3023,16154.0
2020-11-04 12:55:00,60.34,60.41,60.33,60.33,11246.0,50.2939,50.3523,50.2856,50.2856,11246.0
2020-11-04 13:00:00,60.33,60.42,60.31,60.39,8666.0,50.2856,50.3606,50.2689,50.3356,8666.0
2020-11-04 13:05:00,60.4,60.48,60.34,60.34,14736.0,50.3439,50.4106,50.2939,50.2939,14736.0
2020-11-04 13:10:00,60.33,60.39,60.33,60.34,18881.0,50.2856,50.3356,50.2856,50.2939,18881.0
2020-11-04 13:15:00,60.33,60.33,60.2,60.2,10550.0,50.2856,50.2856,50.1772,50.1772,10550.0
2020-11-04 13:20:00,60.23,60.28,60.18,60.28,10166.0,50.2022,50.2439,50.1606,50.2439,10166.0
2020-11-04 13:25:00,60.3,60.31,60.25,60.28,13846.0,50.2606,50.2689,50.2189,50.2439,13846.0
2020-11-04 13:30:00,60.3,60.4,60.29,60.36,13202.0,50.2606,50.3439,50.2522,50.3106,13202.0
2020-11-04 13:35:00,60.36,60.36,60.25,60.31,19529.0,50.3106,50.3106,50.2189,50.2689,19529.0
2020-11-04 13:40:00,60.3,60.3,60.11,60.18,25172.0,50.2606,50.2606,50.1022,50.1606,25172.0
2020-11-04 13:45:00,60.2,60.23,60.08,60.1,12635.0,50.1772,50.2022,50.0772,50.0939,12635.0
2020-11-04 13:50:00,60.11,60.19,60.08,60.16,10748.0,50.1022,50.1689,50.0772,50.1439,10748.0
2020-11-04 13:55:00,60.17,60.17,60.06,60.07,12296.0,50.1522,50.1522,50.0605,50.0689,12296.0
2020-11-04 14:00:00,60.06,60.17,60.05,60.08,12104.0,50.0605,50.1522,50.0522,50.0772,12104.0
2020-11-04 14:05:00,60.08,60.15,60.06,60.07,9631.0,50.0772,50.1356,50.0605,50.0689,9631.0
2020-11-04 14:10:00,60.08,60.18,60.08,60.17,15199.0,50.0772,50.1606,50.0772,50.1522,15199.0
2020-11-04 14:15:00,60.17,60.18,60.05,60.12,20239.0,50.1522,50.1606,50.0522,50.1105,20239.0
2020-11-04 14:20:00,60.12,60.2,60.06,60.11,16374.0,50.1105,50.1772,50.0605,50.1022,16374.0
2020-11-04 14:25:00,60.12,60.17,60.07,60.15,8262.0,50.1105,50.1522,50.0689,50.1356,8262.0
2020-11-04 14:30:00,60.15,60.23,60.14,60.14,13809.0,50.1356,50.2022,50.1272,50.1272,13809.0
2020-11-04 14:35:00,60.15,60.17,60.09,60.12,20104.0,50.1356,50.1522,50.0855,50.1105,20104.0
2020-11-04 14:40:00,60.12,60.13,60.04,60.08,19270.0,50.1105,50.1189,50.0439,50.0772,19270.0
2020-11-04 14:45:00,60.08,60.13,59.98,60.0,65507.0,50.0772,50.1189,49.9939,50.0105,65507.0
2020-11-04 14:50:00,59.99,60.03,59.94,59.94,33652.0,50.0022,50.0355,49.9605,49.9605,33652.0
2020-11-04 14:55:00,59.95,59.96,59.88,59.9,34939.0,49.9689,49.9772,49.9105,49.9272,34939.0
2020-11-04 15:00:00,59.91,59.93,59.69,59.73,34365.0,49.9355,49.9522,49.7521,49.7855,34365.0
2020-11-04 15:05:00,59.73,59.78,59.72,59.78,65333.0,49.7855,49.8272,49.7771,49.8272,65333.0
2020-11-04 15:10:00,59.76,59.84,59.75,59.82,37364.0,49.8105,49.8772,49.8022,49.8605,37364.0
2020-11-04 15:15:00,59.81,59.84,59.79,59.83,50438.0,49.8522,49.8772,49.8355,49.8688,50438.0
2020-11-04 15:20:00,59.84,59.87,59.77,59.82,39917.0,49.8772,49.9022,49.8188,49.8605,39917.0
2020-11-04 15:25:00,59.82,59.83,59.76,59.78,62921.0,49.8605,49.8688,49.8105,49.8272,62921.0
2020-11-04 15:30:00,59.79,59.86,59.63,59.84,43676.0,49.8355,49.8938,49.7021,49.8772,43676.0
2020-11-04 15:35:00,59.86,59.87,59.72,59.77,156149.0,49.8938,49.9022,49.7771,49.8188,156149.0
2020-11-04 15:40:00,59.77,59.82,59.7,59.75,57377.0,49.8188,49.8605,49.7605,49.8022,57377.0
2020-11-04 15:45:00,59.74,59.8,59.7,59.75,100182.0,49.7938,49.8438,49.7605,49.8022,100182.0
2020-11-04 15:50:00,59.71,59.82,59.65,59.8,104690.0,49.7688,49.8605,49.7188,49.8438,104690.0
2020-11-04 15:55:00,59.79,59.9,59.6,59.77,609218.0,49.8355,49.9272,49.6771,49.8188,609218.0
2020-11-05 09:30:00,59.93,60.42,59.93,60.39,108512.0,49.9522,50.3606,49.9522,50.3356,108512.0
2020-11-05 09:35:00,60.41,60.51,60.24,60.5,36847.0,50.3523,50.4356,50.2106,50.4273,36847.0
2020-11-05 09:40:00,60.52,60.6,60.41,60.58,29168.0,50.444,50.5106,50.3523,50.494,29168.0
2020-11-05 09:45:00,60.58,60.85,60.57,60.6,15217.0,50.494,50.719,50.4856,50.5106,15217.0
2020-11-05 09:50:00,60.58,60.97,60.58,60.87,50399.0,50.494,50.819,50.494,50.7357,50399.0
2020-11-05 09:55:00,60.87,60.97,60.68,60.74,24587.0,50.7357,50.819,50.5773,50.6273,24587.0
2020-11-05 10:00:00,60.8,60.87,60.63,60.8,41261.0,50.6773,50.7357,50.5356,50.6773,41261.0
2020-11-05 10:05:00,60.83,61.01,60.81,60.95,45561.0,50.7023,50.8524,50.6857,50.8024,45561.0
2020-11-05 10:10:00,60.89,61.14,60.88,61.13,24738.0,50.7524,50.9607,50.744,50.9524,24738.0
2020-11-05 10:15:00,61.13,61.25,61.0,61.25,40871.0,50.9524,51.0524,50.844,51.0524,40871.0
2020-11-05 10:20:00,61.25,61.29,61.19,61.27,20292.0,51.0524,51.0858,51.0024,51.0691,20292.0
2020-11-05 10:25:00,61.27,61.38,61.25,61.26,35688.0,51.0691,51.1608,51.0524,51.0607,35688.0
2020-11-05 10:30:00,61.25,61.28,61.12,61.24,23674.0,51.0524,51.0774,50.9441,51.0441,23674.0
2020-11-05 10:35:00,61.24,61.24,61.08,61.17,10595.0,51.0441,51.0441,50.9107,50.9857,10595.0
2020-11-05 10:40:00,61.14,61.22,61.13,61.15,7104.0,50.9607,51.0274,50.9524,50.9691,7104.0
2020-11-05 10:45:00,61.19,61.25,61.1,61.13,13148.0,51.0024,51.0524,50.9274,50.9524,13148.0
2020-11-05 10:50:00,61.12,61.16,61.02,61.1,16891.0,50.9441,50.9774,50.8607,50.9274,16891.0
2020-11-05 10:55:00,61.08,61.12,61.01,61.03,20344.0,50.9107,50.9441,50.8524,50.869,20344.0
2020-11-05 11:00:00,61.04,61.11,60.91,61.02,24029.0,50.8774,50.9357,50.769,50.8607,24029.0
2020-11-05 11:05:00,61.0,61.14,60.96,61.08,21062.0,50.844,50.9607,50.8107,50.9107,21062.0
2020-11-05 11:10:00,61.07,61.09,60.95,61.08,14145.0,50.9024,50.9191,50.8024,50.9107,14145.0
2020-11-05 11:15:00,61.09,61.13,60.99,61.01,12821.0,50.9191,50.9524,50.8357,50.8524,12821.0
2020-11-05 11:20:00,61.02,61.03,60.87,60.87,12768.0,50.8607,50.869,50.7357,50.7357,12768.0
2020-11-05 11:25:00,60.88,60.92,60.81,60.86,20567.0,50.744,50.7774,50.6857,50.7273,20567.0
2020-11-05 11:30:00,60.89,60.94,60.88,60.93,21390.0,50.7524,50.794,50.744,50.7857,21390.0
2020-11-05 11:35:00,60.91,60.91,60.79,60.85,18645.0,50.769,50.769,50.669,50.719,18645.0
2020-11-05 11:40:00,60.83,60.97,60.83,60.95,32628.0,50.7023,50.819,50.7023,50.8024,32628.0
2020-11-05 11:45:00,60.96,60.97,60.88,60.94,13774.0,50.8107,50.819,50.744,50.794,13774.0
2020-11-05 11:50:00,60.93,60.95,60.86,60.88,13017.0,50.7857,50.8024,50.7273,50.744,13017.0
2020-11-05 11:55:00,60.89,60.91,60.77,60.78,18035.0,50.7524,50.769,50.6523,50.6607,18035.0
2020-11-05 12:00:00,60.79,60.85,60.76,60.84,13022.0,50.669,50.719,50.644,50.7107,13022.0
2020-11-05 12:05:00,60.83,60.83,60.7,60.73,17092.0,50.7023,50.7023,50.594,50.619,17092.0
2020-11-05 12:10:00,60.73,60.75,60.52,60.53,13071.0,50.619,50.6357,50.444,50.4523,13071.0
2020-11-05 12:15:00,60.54,60.54,60.38,60.42,10500.0,50.4606,50.4606,50.3273,50.3606,10500.0
2020-11-05 12:20:00,60.44,60.5,60.34,60.38,50224.0,50.3773,50.4273,50.2939,50.3273,50224.0
2020-11-05 12:25:00,60.36,60.37,60.31,60.34,14682.0,50.3106,50.3189,50.2689,50.2939,14682.0
2020-11-05 12:30:00,60.34,60.5,60.34,60.44,13022.0,50.2939,50.4273,50.2939,50.3773,13022.0
2020-11-05 12:35:00,60.46,60.54,60.46,60.53,12890.0,50.3939,50.4606,50.3939,50.4523,12890.0
2020-11-05 12:40:00,60.52,60.62,60.47,60.6,15189.0,50.444,50.5273,50.4023,50.5106,15189.0
2020-11-05 12:45:00,60.6,60.69,60.6,60.67,15543.0,50.5106,50.5856,50.5106,50.569,15543.0
2020-11-05 12:50:00,60.69,60.76,60.65,60.76,8097.0,50.5856,50.644,50.5523,50.644,8097.0
2020-11-05 12:55:00,60.77,60.85,60.76,60.83,7079.0,50.6523,50.719,50.644,50.7023,7079.0
2020-11-05 13:00:00,60.84,60.99,60.81,60.96,16007.0,50.7107,50.8357,50.6857,50.8107,16007.0
2020-11-05 13:05:00,60.97,60.97,60.9,60.94,10239.0,50.819,50.819,50.7607,50.794,10239.0
2020-11-05 13:10:00,60.94,60.99,60.91,60.91,13280.0,50.794,50.8357,50.769,50.769,13280.0
2020-11-05 13:15:00,60.91,60.94,60.86,60.89,21769.0,50.769,50.794,50.7273,50.7524,21769.0
2020-11-05 13:20:00,60.89,60.93,60.84,60.85,10310.0,50.7524,50.7857,50.7107,50.719,10310.0
2020-11-05 13:25:00,60.85,60.86,60.77,60.83,10805.0,50.719,50.7273,50.6523,50.7023,10805.0
2020-11-05 13:30:00,60.84,60.94,60.84,60.91,12633.0,50.7107,50.794,50.7107,50.769,12633.0
2020-11-05 13:35:00,60.91,60.97,60.9,60.97,9347.0,50.769,50.819,50.7607,50.819,9347.0
2020-11-05 13:40:00,60.98,60.98,60.9,60.9,13582.0,50.8274,50.8274,50.7607,50.7607,13582.0
2020-11-05 13:45:00,60.89,60.91,60.8,60.82,10161.0,50.7524,50.769,50.6773,50.694,10161.0
2020-11-05 13:50:00,60.82,60.82,60.75,60.78,11327.0,50.694,50.694,50.6357,50.6607,11327.0
2020-11-05 13:55:00,60.78,60.8,60.73,60.73,8522.0,50.6607,50.6773,50.619,50.619,8522.0
2020-11-05 14:00:00,60.73,60.87,60.71,60.82,35675.0,50.619,50.7357,50.6023,50.694,35675.0
2020-11-05 14:05:00,60.82,60.82,60.66,60.72,13482.0,50.694,50.694,50.5606,50.6107,13482.0
2020-11-05 14:10:00,60.69,60.71,60.57,60.58,10138.0,50.5856,50.6023,50.4856,50.494,10138.0
2020-11-05 14:15:00,60.57,60.63,60.57,60.62,14520.0,50.4856,50.5356,50.4856,50.5273,14520.0
2020-11-05 14:20:00,60.6,60.65,60.56,60.64,10595.0,50.5106,50.5523,50.4773,50.544,10595.0
2020-11-05 14:25:00,60.63,60.67,60.61,60.63,9123.0,50.5356,50.569,50.519,50.5356,9123.0
2020-11-05 14:30:00,60.63,60.75,60.63,60.68,14268.0,50.5356,50.6357,50.5356,50.5773,14268.0
2020-11-05 14:35:00,60.69,60.69,60.61,60.65,10087.0,50.5856,50.5856,50.519,50.5523,10087.0
2020-11-05 14:40:00,60.65,60.73,60.64,60.7,16924.0,50.5523,50.619,50.544,50.594,16924.0
2020-11-05 14:45:00,60.7,60.72,60.54,60.55,18240.0,50.594,50.6107,50.4606,50.469,18240.0
2020-11-05 14:50:00,60.54,60.54,60.49,60.52,18017.0,50.4606,50.4606,50.4189,50.444,18017.0
2020-11-05 14:55:00,60.51,60.57,60.48,60.52,19454.0,50.4356,50.4856,50.4106,50.444,19454.0
2020-11-05 15:00:00,60.52,60.54,60.45,60.53,21689.0,50.444,50.4606,50.3856,50.4523,21689.0
2020-11-05 15:05:00,60.54,60.57,60.44,60.46,16228.0,50.4606,50.4856,50.3773,50.3939,16228.0
2020-11-05 15:10:00,60.48,60.51,60.4,60.43,16184.0,50.4106,50.4356,50.3439,50.3689,16184.0
2020-11-05 15:15:00,60.43,60.46,60.39,60.39,17078.0,50.3689,50.3939,50.3356,50.3356,17078.0
2020-11-05 15:20:00,60.39,60.52,60.38,60.51,18440.0,50.3356,50.444,50.3273,50.4356,18440.0
2020-11-05 15:25:00,60.52,60.62,60.51,60.62,14875.0,50.444,50.5273,50.4356,50.5273,14875.0
2020-11-05 15:30:00,60.62,60.62,60.37,60.39,30949.0,50.5273,50.5273,50.3189,50.3356,30949.0
2020-11-05 15:35:00,60.39,60.41,60.22,60.22,25516.0,50.3356,50.3523,50.1939,50.1939,25516.0
2020-11-05 15:40:00,60.23,60.29,60.17,60.22,17424.0,50.2022,50.2522,50.1522,50.1939,17424.0
2020-11-05 15:45:00,60.2,60.23,60.1,60.22,33400.0,50.1772,50.2022,50.0939,50.1939,33400.0
2020-11-05 15:50:00,60.22,60.31,60.14,60.28,52081.0,50.1939,50.2689,50.1272,50.2439,52081.0
2020-11-05 15:55:00,60.28,60.29,60.16,60.17,161813.0,50.2439,50.2522,50.1439,50.1522,161813.0
2020-11-06 09:30:00,60.27,60.36,59.87,60.1,42261.0,50.2356,50.3106,49.9022,50.0939,42261.0
2020-11-06 09:35:00,60.15,60.25,60.11,60.16,20259.0,50.1356,50.2189,50.1022,50.1439,20259.0
2020-11-06 09:40:00,60.15,60.55,60.15,60.36,18238.0,50.1356,50.469,50.1356,50.3106,18238.0
2020-11-06 09:45:00,60.39,60.55,60.38,60.48,11985.0,50.3356,50.469,50.3273,50.4106,11985.0
2020-11-06 09:50:00,60.45,60.48,60.31,60.44,14851.0,50.3856,50.4106,50.2689,50.3773,14851.0
2020-11-06 09:55:00,60.46,60.65,60.44,60.61,17029.0,50.3939,50.5523,50.3773,50.519,17029.0
2020-11-06 10:00:00,60.63,60.72,60.51,60.62,18489.0,50.5356,50.6107,50.4356,50.5273,18489.0
2020-11-06 10:05:00,60.56,60.69,60.51,60.66,17589.0,50.4773,50.5856,50.4356,50.5606,17589.0
2020-11-06 10:10:00,60.67,60.72,60.62,60.69,8436.0,50.569,50.6107,50.5273,50.5856,8436.0
2020-11-06 10:15:00,60.68,60.79,60.62,60.69,27907.0,50.5773,50.669,50.5273,50.5856,27907.0
2020-11-06 10:20:00,60.68,60.72,60.6,60.61,9719.0,50.5773,50.6107,50.5106,50.519,9719.0
2020-11-06 10:25:00,60.59,60.69,60.57,60.63,10782.0,50.5023,50.5856,50.4856,50.5356,10782.0
2020-11-06 10:30:00,60.62,60.68,60.46,60.47,17024.0,50.5273,50.5773,50.3939,50.4023,17024.0
2020-11-06 10:35:00,60.45,60.45,60.3,60.3,13475.0,50.3856,50.3856,50.2606,50.2606,13475.0
2020-11-06 10:40:00,60.31,60.39,60.31,60.33,7248.0,50.2689,50.3356,50.2689,50.2856,7248.0
2020-11-06 10:45:00,60.33,60.38,60.29,60.34,25775.0,50.2856,50.3273,50.2522,50.2939,25775.0
2020-11-06 10:50:00,60.34,60.5,60.33,60.45,19976.0,50.2939,50.4273,50.2856,50.3856,19976.0
2020-11-06 10:55:00,60.46,60.48,60.25,60.27,16730.0,50.3939,50.4106,50.2189,50.2356,16730.0
2020-11-06 11:00:00,60.29,60.5,60.29,60.5,21024.0,50.2522,50.4273,50.2522,50.4273,21024.0
2020-11-06 11:05:00,60.48,60.52,60.43,60.5,11512.0,50.4106,50.444,50.3689,50.4273,11512.0
2020-11-06 11:10:00,60.49,60.54,60.4,60.42,17235.0,50.4189,50.4606,50.3439,50.3606,17235.0
2020-11-06 11:15:00,60.39,60.4,60.29,60.31,15052.0,50.3356,50.3439,50.2522,50.2689,15052.0
2020-11-06 11:20:00,60.3,60.33,60.24,60.29,11226.0,50.2606,50.2856,50.2106,50.2522,11226.0
2020-11-06 11:25:00,60.3,60.3,60.17,60.21,16816.0,50.2606,50.2606,50.1522,50.1856,16816.0
2020-11-06 11:30:00,60.23,60.25,60.17,60.25,12555.0,50.2022,50.2189,50.1522,50.2189,12555.0
2020-11-06 11:35:00,60.23,60.3,60.19,60.21,8450.0,50.2022,50.2606,50.1689,50.1856,8450.0
2020-11-06 11:40:00,60.22,60.27,60.17,60.19,8700.0,50.1939,50.2356,50.1522,50.1689,8700.0
2020-11-06 11:45:00,60.21,60.23,60.15,60.23,20050.0,50.1856,50.2022,50.1356,50.2022,20050.0
2020-11-06 11:50:00,60.23,60.29,60.19,60.28,15081.0,50.2022,50.2522,50.1689,50.2439,15081.0
2020-11-06 11:55:00,60.28,60.36,60.22,60.32,25542.0,50.2439,50.3106,50.1939,50.2773,25542.0
2020-11-06 12:00:00,60.33,60.38,60.3,60.33,17460.0,50.2856,50.3273,50.2606,50.2856,17460.0
2020-11-06 12:05:00,60.32,60.34,60.28,60.29,13011.0,50.2773,50.2939,50.2439,50.2522,13011.0
2020-11-06 12:10:00,60.27,60.29,60.12,60.15,21354.0,50.2356,50.2522,50.1105,50.1356,21354.0
2020-11-06 12:15:00,60.16,60.25,60.14,60.2,11732.0,50.1439,50.2189,50.1272,50.1772,11732.0
2020-11-06 12:20:00,60.19,60.2,60.12,60.13,16139.0,50.1689,50.1772,50.1105,50.1189,16139.0
2020-11-06 12:25:00,60.12,60.17,60.11,60.11,15497.0,50.1105,50.1522,50.1022,50.1022,15497.0
2020-11-06 12:30:00,60.12,60.18,60.12,60.15,31295.0,50.1105,50.1606,50.1105,50.1356,31295.0
2020-11-06 12:35:00,60.16,60.17,60.12,60.15,16645.0,50.1439,50.1522,50.1105,50.1356,16645.0
2020-11-06 12:40:00,60.15,60.2,60.14,60.2,12279.0,50.1356,50.1772,50.1272,50.1772,12279.0
2020-11-06 12:45:00,60.22,60.24,60.19,60.21,10955.0,50.1939,50.2106,50.1689,50.1856,10955.0
2020-11-06 12:50:00,60.21,60.28,60.19,60.2,16402.0,50.1856,50.2439,50.1689,50.1772,16402.0
2020-11-06 12:55:00,60.19,60.19,60.13,60.15,20534.0,50.1689,50.1689,50.1189,50.1356,20534.0
2020-11-06 13:00:00,60.13,60.15,60.11,60.12,10376.0,50.1189,50.1356,50.1022,50.1105,10376.0
2020-11-06 13:05:00,60.14,60.22,60.12,60.2,13802.0,50.1272,50.1939,50.1105,50.1772,13802.0
2020-11-06 13:10:00,60.21,60.22,60.12,60.15,160103.0,50.1856,50.1939,50.1105,50.1356,160103.0
2020-11-06 13:15:00,60.14,60.19,60.1,60.16,25093.0,50.1272,50.1689,50.0939,50.1439,25093.0
2020-11-06 13:20:00,60.17,60.19,60.14,60.16,15704.0,50.1522,50.1689,50.1272,50.1439,15704.0
2020-11-06 13:25:00,60.15,60.2,60.1,60.1,9184.0,50.1356,50.1772,50.0939,50.0939,9184.0
2020-11-06 13:30:00,60.11,60.11,59.99,60.01,49924.0,50.1022,50.1022,50.0022,50.0189,49924.0
2020-11-06 13:35:00,59.99,60.07,59.97,60.0,31892.0,50.0022,50.0689,49.9855,50.0105,31892.0
2020-11-06 13:40:00,60.0,60.01,59.92,59.97,13850.0,50.0105,50.0189,49.9438,49.9855,13850.0
2020-11-06 13:45:00,59.98,60.01,59.9,59.9,23065.0,49.9939,50.0189,49.9272,49.9272,23065.0
2020-11-06 13:50:00,59.9,59.97,59.9,59.96,17449.0,49.9272,49.9855,49.9272,49.9772,17449.0
2020-11-06 13:55:00,59.97,59.98,59.91,59.96,15792.0,49.9855,49.9939,49.9355,49.9772,15792.0
2020-11-06 14:00:00,59.95,59.98,59.9,59.94,14392.0,49.9689,49.9939,49.9272,49.9605,14392.0
2020-11-06 14:05:00,59.92,59.94,59.91,59.93,15716.0,49.9438,49.9605,49.9355,49.9522,15716.0
2020-11-06 14:10:00,59.93,59.93,59.86,59.87,18519.0,49.9522,49.9522,49.8938,49.9022,18519.0
2020-11-06 14:15:00,59.86,59.91,59.81,59.9,34336.0,49.8938,49.9355,49.8522,49.9272,34336.0
2020-11-06 14:20:00,59.89,60.01,59.89,59.99,17737.0,49.9188,50.0189,49.9188,50.0022,17737.0
2020-11-06 14:25:00,59.98,60.05,59.96,60.0,16070.0,49.9939,50.0522,49.9772,50.0105,16070.0
2020-11-06 14:30:00,60.0,60.0,59.94,59.95,14028.0,50.0105,50.0105,49.9605,49.9689,14028.0
2020-11-06 14:35:00,59.96,59.96,59.88,59.88,16080.0,49.9772,49.9772,49.9105,49.9105,16080.0
2020-11-06 14:40:00,59.89,59.92,59.85,59.87,19594.0,49.9188,49.9438,49.8855,49.9022,19594.0
2020-11-06 14:45:00,59.88,59.88,59.82,59.83,12048.0,49.9105,49.9105,49.8605,49.8688,12048.0
2020-11-06 14:50:00,59.83,59.85,59.76,59.77,14863.0,49.8688,49.8855,49.8105,49.8188,14863.0
2020-11-06 14:55:00,59.77,59.8,59.76,59.78,21924.0,49.8188,49.8438,49.8105,49.8272,21924.0
2020-11-06 15:00:00,59.79,59.79,59.65,59.7,40012.0,49.8355,49.8355,49.7188,49.7605,40012.0
2020-11-06 15:05:00,59.7,59.72,59.63,59.68,30163.0,49.7605,49.7771,49.7021,49.7438,30163.0
2020-11-06 15:10:00,59.68,59.73,59.65,59.71,21883.0,49.7438,49.7855,49.7188,49.7688,21883.0
2020-11-06 15:15:00,59.71,59.8,59.71,59.77,24451.0,49.7688,49.8438,49.7688,49.8188,24451.0
2020-11-06 15:20:00,59.77,59.86,59.77,59.85,41620.0,49.8188,49.8938,49.8188,49.8855,41620.0
2020-11-06 15:25:00,59.85,59.9,59.83,59.88,25151.0,49.8855,49.9272,49.8688,49.9105,25151.0
2020-11-06 15:30:00,59.88,59.97,59.86,59.89,46369.0,49.9105,49.9855,49.8938,49.9188,46369.0
2020-11-06 15:35:00,59.89,59.9,59.8,59.86,32965.0,49.9188,49.9272,49.8438,49.8938,32965.0
2020-11-06 15:40:00,59.86,59.96,59.85,59.96,36853.0,49.8938,49.9772,49.8855,49.9772,36853.0
2020-11-06 15:45:00,59.97,60.07,59.96,60.06,86933.0,49.9855,50.0689,49.9772,50.0605,86933.0
2020-11-06 15:50:00,60.06,60.08,59.98,59.99,54836.0,50.0605,50.0772,49.9939,50.0022,54836.0
2020-11-06 15:55:00,60.0,60.02,59.86,60.01,271114.0,50.0105,50.0272,49.8938,50.0189,271114.0
2020-11-09 09:30:00,62.19,64.16,61.5,64.16,317642.0,51.8359,53.4779,51.2608,53.4779,317642.0
2020-11-09 09:35:00,64.13,64.49,64.03,64.11,119432.0,53.4529,53.753,53.3696,53.4362,119432.0
2020-11-09 09:40:00,64.11,64.2,63.77,63.9,88065.0,53.4362,53.5113,53.1529,53.2612,88065.0
2020-11-09 09:45:00,63.89,64.0,63.75,63.83,70389.0,53.2529,53.3446,53.1362,53.2029,70389.0
2020-11-09 09:50:00,63.85,63.91,63.24,63.25,81905.0,53.2195,53.2695,52.7111,52.7194,81905.0
2020-11-09 09:55:00,63.23,63.37,63.12,63.34,53824.0,52.7028,52.8195,52.6111,52.7944,53824.0
2020-11-09 10:00:00,63.33,63.57,63.24,63.35,82665.0,52.7861,52.9862,52.7111,52.8028,82665.0
2020-11-09 10:05:00,63.35,63.48,62.72,62.82,55729.0,52.8028,52.9111,52.2777,52.361,55729.0
2020-11-09 10:10:00,62.86,62.98,62.64,62.67,86125.0,52.3944,52.4944,52.211,52.236,86125.0
2020-11-09 10:15:00,62.62,62.85,62.58,62.62,57689.0,52.1943,52.386,52.161,52.1943,57689.0
2020-11-09 10:20:00,62.62,62.8,62.62,62.73,30228.0,52.1943,52.3444,52.1943,52.286,30228.0
2020-11-09 10:25:00,62.73,62.8,62.6,62.6,43119.0,52.286,52.3444,52.1777,52.1777,43119.0
2020-11-09 10:30:00,62.62,62.75,62.25,62.25,54564.0,52.1943,52.3027,51.8859,51.8859,54564.0
2020-11-09 10:35:00,62.25,62.39,62.06,62.32,35767.0,51.8859,52.0026,51.7276,51.9443,35767.0
2020-11-09 10:40:00,62.33,62.52,62.22,62.47,33380.0,51.9526,52.111,51.8609,52.0693,33380.0
2020-11-09 10:45:00,62.45,62.61,62.28,62.4,25917.0,52.0526,52.186,51.9109,52.0109,25917.0
2020-11-09 10:50:00,62.44,62.68,62.36,62.62,25488.0,52.0443,52.2443,51.9776,52.1943,25488.0
2020-11-09 10:55:00,62.59,62.71,62.42,62.66,31671.0,52.1693,52.2693,52.0276,52.2277,31671.0
2020-11-09 11:00:00,62.68,62.77,62.57,62.63,27336.0,52.2443,52.3193,52.1526,52.2027,27336.0
2020-11-09 11:05:00,62.65,63.0,62.65,62.99,23084.0,52.2193,52.5111,52.2193,52.5027,23084.0
2020-11-09 11:10:00,62.97,63.1,62.83,62.88,44721.0,52.486,52.5944,52.3694,52.411,44721.0
2020-11-09 11:15:00,62.87,62.94,62.7,62.8,35754.0,52.4027,52.461,52.261,52.3444,35754.0
2020-11-09 11:20:00,62.78,62.81,62.69,62.76,38894.0,52.3277,52.3527,52.2527,52.311,38894.0
2020-11-09 11:25:00,62.76,62.86,62.63,62.86,39063.0,52.311,52.3944,52.2027,52.3944,39063.0
2020-11-09 11:30:00,62.9,63.2,62.85,63.2,43798.0,52.4277,52.6778,52.386,52.6778,43798.0
2020-11-09 11:35:00,63.2,63.28,63.15,63.28,37485.0,52.6778,52.7444,52.6361,52.7444,37485.0
2020-11-09 11:40:00,63.26,63.29,63.12,63.29,26718.0,52.7278,52.7528,52.6111,52.7528,26718.0
2020-11-09 11:45:00,63.24,63.27,63.03,63.03,26784.0,52.7111,52.7361,52.5361,52.5361,26784.0
2020-11-09 11:50:00,63.01,63.13,62.88,63.05,23766.0,52.5194,52.6194,52.411,52.5527,23766.0
2020-11-09 11:55:00,63.05,63.09,62.78,62.95,44034.0,52.5527,52.5861,52.3277,52.4694,44034.0
2020-11-09 12:00:00,62.95,63.17,62.94,63.17,27322.0,52.4694,52.6528,52.461,52.6528,27322.0
2020-11-09 12:05:00,63.14,63.32,63.1,63.31,21691.0,52.6277,52.7778,52.5944,52.7694,21691.0
2020-11-09 12:10:00,63.3,63.34,63.17,63.22,27926.0,52.7611,52.7944,52.6528,52.6944,27926.0
2020-11-09 12:15:00,63.18,63.22,63.08,63.22,21581.0,52.6611,52.6944,52.5777,52.6944,21581.0
2020-11-09 12:20:00,63.25,63.33,63.19,63.29,22770.0,52.7194,52.7861,52.6694,52.7528,22770.0
2020-11-09 12:25:00,63.33,63.47,63.32,63.45,35574.0,52.7861,52.9028,52.7778,52.8861,35574.0
2020-11-09 12:30:00,63.45,63.54,63.41,63.54,37970.0,52.8861,52.9611,52.8528,52.9611,37970.0
2020-11-09 12:35:00,63.55,63.63,63.35,63.5,31999.0,52.9695,53.0362,52.8028,52.9278,31999.0
2020-11-09 12:40:00,63.5,63.57,63.38,63.5,20612.0,52.9278,52.9862,52.8278,52.9278,20612.0
2020-11-09 12:45:00,63.47,63.55,63.43,63.53,19413.0,52.9028,52.9695,52.8695,52.9528,19413.0
2020-11-09 12:50:00,63.53,63.54,63.33,63.36,18100.0,52.9528,52.9611,52.7861,52.8111,18100.0
2020-11-09 12:55:00,63.37,63.44,63.27,63.42,18564.0,52.8195,52.8778,52.7361,52.8611,18564.0
2020-11-09 13:00:00,63.42,63.54,63.36,63.41,22978.0,52.8611,52.9611,52.8111,52.8528,22978.0
2020-11-09 13:05:00,63.43,63.61,63.42,63.53,44279.0,52.8695,53.0195,52.8611,52.9528,44279.0
2020-11-09 13:10:00,63.53,63.66,63.46,63.6,20710.0,52.9528,53.0612,52.8945,53.0112,20710.0
2020-11-09 13:15:00,63.62,63.68,63.58,63.63,21943.0,53.0278,53.0778,52.9945,53.0362,21943.0
2020-11-09 13:20:00,63.62,63.62,63.47,63.55,19878.0,53.0278,53.0278,52.9028,52.9695,19878.0
2020-11-09 13:25:00,63.56,63.59,63.46,63.54,41025.0,52.9778,53.0028,52.8945,52.9611,41025.0
2020-11-09 13:30:00,63.55,63.59,63.5,63.58,16360.0,52.9695,53.0028,52.9278,52.9945,16360.0
2020-11-09 13:35:00,63.58,63.64,63.43,63.43,19006.0,52.9945,53.0445,52.8695,52.8695,19006.0
2020-11-09 13:40:00,63.41,63.47,63.32,63.43,31770.0,52.8528,52.9028,52.7778,52.8695,31770.0
2020-11-09 13:45:00,63.46,63.49,63.29,63.36,25524.0,52.8945,52.9195,52.7528,52.8111,25524.0
2020-11-09 13:50:00,63.34,63.41,63.3,63.39,21505.0,52.7944,52.8528,52.7611,52.8361,21505.0
2020-11-09 13:55:00,63.35,63.39,63.26,63.29,30898.0,52.8028,52.8361,52.7278,52.7528,30898.0
2020-11-09 14:00:00,63.33,63.38,63.15,63.16,40978.0,52.7861,52.8278,52.6361,52.6444,40978.0
2020-11-09 14:05:00,63.15,63.18,63.03,63.04,28279.0,52.6361,52.6611,52.5361,52.5444,28279.0
2020-11-09 14:10:00,63.07,63.09,62.92,62.95,37076.0,52.5694,52.5861,52.4444,52.4694,37076.0
2020-11-09 14:15:00,62.97,63.05,62.92,62.92,25516.0,52.486,52.5527,52.4444,52.4444,25516.0
2020-11-09 14:20:00,62.93,62.95,62.84,62.91,22395.0,52.4527,52.4694,52.3777,52.436,22395.0
2020-11-09 14:25:00,62.92,63.01,62.87,62.94,25334.0,52.4444,52.5194,52.4027,52.461,25334.0
2020-11-09 14:30:00,62.97,63.02,62.92,62.95,23165.0,52.486,52.5277,52.4444,52.4694,23165.0
2020-11-09 14:35:00,63.01,63.14,62.97,63.08,22480.0,52.5194,52.6277,52.486,52.5777,22480.0
2020-11-09 14:40:00,63.08,63.17,63.04,63.15,21372.0,52.5777,52.6528,52.5444,52.6361,21372.0
2020-11-09 14:45:00,63.17,63.17,62.94,63.1,35819.0,52.6528,52.6528,52.461,52.5944,35819.0
2020-11-09 14:50:00,63.09,63.12,62.98,63.03,34622.0,52.5861,52.6111,52.4944,52.5361,34622.0
2020-11-09 14:55:00,63.03,63.12,63.02,63.08,19697.0,52.5361,52.6111,52.5277,52.5777,19697.0
2020-11-09 15:00:00,63.06,63.06,62.94,62.99,41882.0,52.5611,52.5611,52.461,52.5027,41882.0
2020-11-09 15:05:00,63.01,63.05,62.88,62.92,25406.0,52.5194,52.5527,52.411,52.4444,25406.0
2020-11-09 15:10:00,62.93,62.94,62.83,62.87,30884.0,52.4527,52.461,52.3694,52.4027,30884.0
2020-11-09 15:15:00,62.89,63.09,62.88,62.91,29223.0,52.4194,52.5861,52.411,52.436,29223.0
2020-11-09 15:20:00,62.91,62.91,62.79,62.8,51614.0,52.436,52.436,52.336,52.3444,51614.0
2020-11-09 15:25:00,62.8,62.85,62.63,62.65,48644.0,52.3444,52.386,52.2027,52.2193,48644.0
2020-11-09 15:30:00,62.65,62.84,62.65,62.72,68495.0,52.2193,52.3777,52.2193,52.2777,68495.0
2020-11-09 15:35:00,62.71,63.07,62.71,63.06,58056.0,52.2693,52.5694,52.2693,52.5611,58056.0
2020-11-09 15:40:00,63.06,63.06,62.67,62.72,65899.0,52.5611,52.5611,52.236,52.2777,65899.0
2020-11-09 15:45:00,62.74,62.74,62.55,62.56,83959.0,52.2943,52.2943,52.136,52.1443,83959.0
2020-11-09 15:50:00,62.54,62.58,62.31,62.35,154574.0,52.1276,52.161,51.9359,51.9693,154574.0
2020-11-09 15:55:00,62.35,62.35,62.12,62.34,374518.0,51.9693,51.9693,51.7776,51.9609,374518.0
2020-11-10 09:30:00,62.62,63.15,62.53,63.06,82747.0,52.1943,52.6361,52.1193,52.5611,82747.0
2020-11-10 09:35:00,63.05,63.13,62.86,63.04,67342.0,52.5527,52.6194,52.3944,52.5444,67342.0
2020-11-10 09:40:00,63.04,63.36,62.93,63.27,95218.0,52.5444,52.8111,52.4527,52.7361,95218.0
2020-11-10 09:45:00,63.27,63.52,63.23,63.42,72809.0,52.7361,52.9445,52.7028,52.8611,72809.0
2020-11-10 09:50:00,63.47,63.51,63.36,63.49,67689.0,52.9028,52.9361,52.8111,52.9195,67689.0
2020-11-10 09:55:00,63.5,63.64,63.41,63.59,45766.0,52.9278,53.0445,52.8528,53.0028,45766.0
2020-11-10 10:00:00,63.59,63.78,63.47,63.78,64369.0,53.0028,53.1612,52.9028,53.1612,64369.0
2020-11-10 10:05:00,63.77,63.8,63.66,63.8,40016.0,53.1529,53.1779,53.0612,53.1779,40016.0
2020-11-10 10:10:00,63.77,64.0,63.76,63.94,53193.0,53.1529,53.3446,53.1445,53.2946,53193.0
2020-11-10 10:15:00,63.95,63.99,63.76,63.95,90609.0,53.3029,53.3362,53.1445,53.3029,90609.0
2020-11-10 10:20:00,63.95,63.99,63.82,63.98,86279.0,53.3029,53.3362,53.1945,53.3279,86279.0
2020-11-10 10:25:00,63.99,64.03,63.86,64.03,48278.0,53.3362,53.3696,53.2279,53.3696,48278.0
2020-11-10 10:30:00,64.04,64.06,63.8,64.0,131520.0,53.3779,53.3946,53.1779,53.3446,131520.0
2020-11-10 10:35:00,63.99,64.08,63.9,64.08,41645.0,53.3362,53.4112,53.2612,53.4112,41645.0
2020-11-10 10:40:00,64.08,64.2,64.06,64.11,66704.0,53.4112,53.5113,53.3946,53.4362,66704.0
2020-11-10 10:45:00,64.12,64.28,64.12,64.27,41676.0,53.4446,53.5779,53.4446,53.5696,41676.0
2020-11-10 10:50:00,64.28,64.38,63.98,64.0,78603.0,53.5779,53.6613,53.3279,53.3446,78603.0
2020-11-10 10:55:00,64.02,64.04,63.88,63.88,95380.0,53.3612,53.3779,53.2445,53.2445,95380.0
2020-11-10 11:00:00,63.88,63.95,63.78,63.93,69954.0,53.2445,53.3029,53.1612,53.2862,69954.0
2020-11-10 11:05:00,63.94,63.95,63.69,63.69,49550.0,53.2946,53.3029,53.0862,53.0862,49550.0
2020-11-10 11:10:00,63.7,63.92,63.7,63.92,21935.0,53.0945,53.2779,53.0945,53.2779,21935.0
2020-11-10 11:15:00,63.92,63.99,63.84,63.86,28111.0,53.2779,53.3362,53.2112,53.2279,28111.0
2020-11-10 11:20:00,63.85,63.92,63.61,63.66,41320.0,53.2195,53.2779,53.0195,53.0612,41320.0
2020-11-10 11:25:00,63.67,63.82,63.65,63.73,40735.0,53.0695,53.1945,53.0528,53.1195,40735.0
2020-11-10 11:30:00,63.73,63.92,63.73,63.85,37538.0,53.1195,53.2779,53.1195,53.2195,37538.0
2020-11-10 11:35:00,63.85,63.85,63.56,63.56,27337.0,53.2195,53.2195,52.9778,52.9778,27337.0
2020-11-10 11:40:00,63.57,63.71,63.51,63.55,73287.0,52.9862,53.1028,52.9361,52.9695,73287.0
2020-11-10 11:45:00,63.58,63.73,63.58,63.67,22216.0,52.9945,53.1195,52.9945,53.0695,22216.0
2020-11-10 11:50:00,63.68,63.75,63.65,63.68,26374.0,53.0778,53.1362,53.0528,53.0778,26374.0
2020-11-10 11:55:00,63.69,63.82,63.68,63.82,32632.0,53.0862,53.1945,53.0778,53.1945,32632.0
2020-11-10 12:00:00,63.8,63.96,63.77,63.92,23665.0,53.1779,53.3112,53.1529,53.2779,23665.0
2020-11-10 12:05:00,63.91,63.98,63.82,63.91,14911.0,53.2695,53.3279,53.1945,53.2695,14911.0
2020-11-10 12:10:00,63.92,63.92,63.82,63.86,15997.0,53.2779,53.2779,53.1945,53.2279,15997.0
2020-11-10 12:15:00,63.87,63.97,63.87,63.92,20735.0,53.2362,53.3196,53.2362,53.2779,20735.0
2020-11-10 12:20:00,63.91,64.0,63.91,64.0,22875.0,53.2695,53.3446,53.2695,53.3446,22875.0
2020-11-10 12:25:00,64.0,64.05,63.94,63.94,18458.0,53.3446,53.3862,53.2946,53.2946,18458.0
2020-11-10 12:30:00,63.96,64.0,63.84,63.94,24758.0,53.3112,53.3446,53.2112,53.2946,24758.0
2020-11-10 12:35:00,63.96,64.04,63.94,64.01,28039.0,53.3112,53.3779,53.2946,53.3529,28039.0
2020-11-10 12:40:00,64.01,64.07,63.95,64.06,30170.0,53.3529,53.4029,53.3029,53.3946,30170.0
2020-11-10 12:45:00,64.04,64.06,63.94,63.98,19778.0,53.3779,53.3946,53.2946,53.3279,19778.0
2020-11-10 12:50:00,63.99,64.01,63.88,63.99,18743.0,53.3362,53.3529,53.2445,53.3362,18743.0
2020-11-10 12:55:00,63.98,63.98,63.87,63.87,13415.0,53.3279,53.3279,53.2362,53.2362,13415.0
2020-11-10 13:00:00,63.89,64.0,63.89,63.97,19480.0,53.2529,53.3446,53.2529,53.3196,19480.0
2020-11-10 13:05:00,63.97,63.97,63.87,63.94,13034.0,53.3196,53.3196,53.2362,53.2946,13034.0
2020-11-10 13:10:00,63.95,63.97,63.84,63.84,20345.0,53.3029,53.3196,53.2112,53.2112,20345.0
2020-11-10 13:15:00,63.86,63.97,63.84,63.91,38141.0,53.2279,53.3196,53.2112,53.2695,38141.0
2020-11-10 13:20:00,63.91,63.94,63.75,63.76,17034.0,53.2695,53.2946,53.1362,53.1445,17034.0
2020-11-10 13:25:00,63.75,63.82,63.72,63.72,23701.0,53.1362,53.1945,53.1112,53.1112,23701.0
2020-11-10 13:30:00,63.72,63.75,63.65,63.75,22773.0,53.1112,53.1362,53.0528,53.1362,22773.0
2020-11-10 13:35:00,63.76,63.82,63.69,63.82,29975.0,53.1445,53.1945,53.0862,53.1945,29975.0
2020-11-10 13:40:00,63.82,63.99,63.81,63.98,30676.0,53.1945,53.3362,53.1862,53.3279,30676.0
2020-11-10 13:45:00,63.99,64.12,63.99,64.08,24843.0,53.3362,53.4446,53.3362,53.4112,24843.0
2020-11-10 13:50:00,64.06,64.13,64.02,64.09,19802.0,53.3946,53.4529,53.3612,53.4196,19802.0
2020-11-10 13:55:00,64.1,64.32,64.09,64.31,32124.0,53.4279,53.6113,53.4196,53.603,32124.0
2020-11-10 14:00:00,64.33,64.41,64.29,64.32,71905.0,53.6196,53.6863,53.5863,53.6113,71905.0
2020-11-10 14:05:00,64.33,64.47,64.32,64.46,47201.0,53.6196,53.7363,53.6113,53.728,47201.0
2020-11-10 14:10:00,64.47,64.48,64.4,64.45,46074.0,53.7363,53.7446,53.678,53.7196,46074.0
2020-11-10 14:15:00,64.45,64.52,64.39,64.45,52775.0,53.7196,53.778,53.6696,53.7196,52775.0
2020-11-10 14:20:00,64.46,64.62,64.42,64.58,34031.0,53.728,53.8613,53.6946,53.828,34031.0
2020-11-10 14:25:00,64.6,64.64,64.45,64.56,57429.0,53.8447,53.878,53.7196,53.8113,57429.0
2020-11-10 14:30:00,64.54,64.67,64.53,64.57,41220.0,53.7947,53.903,53.7863,53.8197,41220.0
2020-11-10 14:35:00,64.57,64.58,64.46,64.53,21517.0,53.8197,53.828,53.728,53.7863,21517.0
2020-11-10 14:40:00,64.52,64.58,64.36,64.44,37756.0,53.778,53.828,53.6446,53.7113,37756.0
2020-11-10 14:45:00,64.46,64.52,64.39,64.51,40810.0,53.728,53.778,53.6696,53.7697,40810.0
2020-11-10 14:50:00,64.52,64.57,64.45,64.45,24510.0,53.778,53.8197,53.7196,53.7196,24510.0
2020-11-10 14:55:00,64.46,64.58,64.46,64.53,25029.0,53.728,53.828,53.728,53.7863,25029.0
2020-11-10 15:00:00,64.51,64.54,64.41,64.41,43144.0,53.7697,53.7947,53.6863,53.6863,43144.0
2020-11-10 15:05:00,64.45,64.5,64.37,64.47,34478.0,53.7196,53.7613,53.653,53.7363,34478.0
2020-11-10 15:10:00,64.48,64.51,64.39,64.47,62693.0,53.7446,53.7697,53.6696,53.7363,62693.0
2020-11-10 15:15:00,64.48,64.52,64.39,64.51,65172.0,53.7446,53.778,53.6696,53.7697,65172.0
2020-11-10 15:20:00,64.51,64.63,64.49,64.56,39004.0,53.7697,53.8697,53.753,53.8113,39004.0
2020-11-10 15:25:00,64.55,64.55,64.46,64.5,49478.0,53.803,53.803,53.728,53.7613,49478.0
2020-11-10 15:30:00,64.51,64.54,64.3,64.34,48597.0,53.7697,53.7947,53.5946,53.628,48597.0
2020-11-10 15:35:00,64.34,64.39,64.17,64.17,44189.0,53.628,53.6696,53.4863,53.4863,44189.0
2020-11-10 15:40:00,64.17,64.29,64.17,64.27,61718.0,53.4863,53.5863,53.4863,53.5696,61718.0
2020-11-10 15:45:00,64.27,64.43,64.25,64.42,48427.0,53.5696,53.703,53.5529,53.6946,48427.0
2020-11-10 15:50:00,64.41,64.46,64.31,64.37,114233.0,53.6863,53.728,53.603,53.653,114233.0
2020-11-10 15:55:00,64.36,64.37,64.01,64.18,450826.0,53.6446,53.653,53.3529,53.4946,450826.0
2020-11-11 09:30:00,64.24,64.43,63.93,64.27,70572.0,53.5446,53.703,53.2862,53.5696,70572.0
2020-11-11 09:35:00,64.3,64.34,64.09,64.11,23750.0,53.5946,53.628,53.4196,53.4362,23750.0
2020-11-11 09:40:00,64.09,64.3,64.03,64.08,19884.0,53.4196,53.5946,53.3696,53.4112,19884.0
2020-11-11 09:45:00,64.07,64.13,63.88,63.98,38666.0,53.4029,53.4529,53.2445,53.3279,38666.0
2020-11-11 09:50:00,64.0,64.11,63.89,64.07,29681.0,53.3446,53.4362,53.2529,53.4029,29681.0
2020-11-11 09:55:00,64.09,64.09,63.87,63.98,16561.0,53.4196,53.4196,53.2362,53.3279,16561.0
2020-11-11 10:00:00,63.98,64.0,63.81,64.0,20275.0,53.3279,53.3446,53.1862,53.3446,20275.0
2020-11-11 10:05:00,64.0,64.14,63.93,63.99,23963.0,53.3446,53.4613,53.2862,53.3362,23963.0
2020-11-11 10:10:00,63.97,64.03,63.88,63.95,42430.0,53.3196,53.3696,53.2445,53.3029,42430.0
2020-11-11 10:15:00,63.96,64.1,63.95,64.1,31323.0,53.3112,53.4279,53.3029,53.4279,31323.0
2020-11-11 10:20:00,64.08,64.22,64.06,64.16,21036.0,53.4112,53.5279,53.3946,53.4779,21036.0
2020-11-11 10:25:00,64.15,64.3,64.15,64.26,19370.0,53.4696,53.5946,53.4696,53.5613,19370.0
2020-11-11 10:30:00,64.26,64.28,64.17,64.23,22152.0,53.5613,53.5779,53.4863,53.5363,22152.0
2020-11-11 10:35:00,64.24,64.27,64.15,64.22,15261.0,53.5446,53.5696,53.4696,53.5279,15261.0
2020-11-11 10:40:00,64.23,64.32,64.2,64.26,22552.0,53.5363,53.6113,53.5113,53.5613,22552.0
2020-11-11 10:45:00,64.31,64.41,64.3,64.37,18590.0,53.603,53.6863,53.5946,53.653,18590.0
2020-11-11 10:50:00,64.36,64.4,64.27,64.29,25772.0,53.6446,53.678,53.5696,53.5863,25772.0
2020-11-11 10:55:00,64.28,64.3,64.21,64.25,28542.0,53.5779,53.5946,53.5196,53.5529,28542.0
2020-11-11 11:00:00,64.26,64.36,64.24,64.3,17099.0,53.5613,53.6446,53.5446,53.5946,17099.0
2020-11-11 11:05:00,64.31,64.39,64.26,64.36,13341.0,53.603,53.6696,53.5613,53.6446,13341.0
2020-11-11 11:10:00,64.39,64.4,64.32,64.38,11778.0,53.6696,53.678,53.6113,53.6613,11778.0
2020-11-11 11:15:00,64.37,64.37,64.26,64.29,12145.0,53.653,53.653,53.5613,53.5863,12145.0
2020-11-11 11:20:00,64.29,64.3,64.21,64.24,26589.0,53.5863,53.5946,53.5196,53.5446,26589.0
2020-11-11 11:25:00,64.23,64.24,64.16,64.23,73531.0,53.5363,53.5446,53.4779,53.5363,73531.0
2020-11-11 11:30:00,64.24,64.42,64.24,64.34,19604.0,53.5446,53.6946,53.5446,53.628,19604.0
2020-11-11 11:35:00,64.32,64.34,64.26,64.26,14981.0,53.6113,53.628,53.5613,53.5613,14981.0
2020-11-11 11:40:00,64.28,64.38,64.28,64.33,18829.0,53.5779,53.6613,53.5779,53.6196,18829.0
2020-11-11 11:45:00,64.32,64.37,64.3,64.36,77153.0,53.6113,53.653,53.5946,53.6446,77153.0
2020-11-11 11:50:00,64.36,64.36,64.27,64.31,14818.0,53.6446,53.6446,53.5696,53.603,14818.0
2020-11-11 11:55:00,64.31,64.37,64.31,64.34,13737.0,53.603,53.653,53.603,53.628,13737.0
2020-11-11 12:00:00,64.34,64.36,64.31,64.32,13111.0,53.628,53.6446,53.603,53.6113,13111.0
2020-11-11 12:05:00,64.33,64.38,64.23,64.38,27665.0,53.6196,53.6613,53.5363,53.6613,27665.0
2020-11-11 12:10:00,64.37,64.37,64.27,64.3,12163.0,53.653,53.653,53.5696,53.5946,12163.0
2020-11-11 12:15:00,64.29,64.35,64.28,64.3,23902.0,53.5863,53.6363,53.5779,53.5946,23902.0
2020-11-11 12:20:00,64.3,64.3,64.21,64.26,40073.0,53.5946,53.5946,53.5196,53.5613,40073.0
2020-11-11 12:25:00,64.26,64.28,64.14,64.22,227379.0,53.5613,53.5779,53.4613,53.5279,227379.0
2020-11-11 12:30:00,64.21,64.32,64.2,64.31,15236.0,53.5196,53.6113,53.5113,53.603,15236.0
2020-11-11 12:35:00,64.3,64.3,64.22,64.24,19687.0,53.5946,53.5946,53.5279,53.5446,19687.0
2020-11-11 12:40:00,64.24,64.36,64.23,64.34,21026.0,53.5446,53.6446,53.5363,53.628,21026.0
2020-11-11 12:45:00,64.34,64.38,64.29,64.34,13139.0,53.628,53.6613,53.5863,53.628,13139.0
2020-11-11 12:50:00,64.34,64.42,64.32,64.42,17290.0,53.628,53.6946,53.6113,53.6946,17290.0
2020-11-11 12:55:00,64.42,64.46,64.39,64.45,29790.0,53.6946,53.728,53.6696,53.7196,29790.0
2020-11-11 13:00:00,64.46,64.53,64.44,64.5,29310.0,53.728,53.7863,53.7113,53.7613,29310.0
2020-11-11 13:05:00,64.49,64.58,64.45,64.57,30186.0,53.753,53.828,53.7196,53.8197,30186.0
2020-11-11 13:10:00,64.56,64.56,64.44,64.46,14728.0,53.8113,53.8113,53.7113,53.728,14728.0
2020-11-11 13:15:00,64.45,64.52,64.38,64.49,34286.0,53.7196,53.778,53.6613,53.753,34286.0
2020-11-11 13:20:00,64.47,64.56,64.46,64.51,13990.0,53.7363,53.8113,53.728,53.7697,13990.0
2020-11-11 13:25:00,64.52,64.53,64.44,64.52,18864.0,53.778,53.7863,53.7113,53.778,18864.0
2020-11-11 13:30:00,64.52,64.53,64.33,64.34,39503.0,53.778,53.7863,53.6196,53.628,39503.0
2020-11-11 13:35:00,64.32,64.46,64.32,64.44,21462.0,53.6113,53.728,53.6113,53.7113,21462.0
2020-11-11 13:40:00,64.44,64.46,64.34,64.37,17740.0,53.7113,53.728,53.628,53.653,17740.0
2020-11-11 13:45:00,64.37,64.4,64.34,64.35,29500.0,53.653,53.678,53.628,53.6363,29500.0
2020-11-11 13:50:00,64.35,64.36,64.28,64.29,22583.0,53.6363,53.6446,53.5779,53.5863,22583.0
2020-11-11 13:55:00,64.29,64.33,64.22,64.23,31811.0,53.5863,53.6196,53.5279,53.5363,31811.0
2020-11-11 14:00:00,64.22,64.26,64.19,64.25,21632.0,53.5279,53.5613,53.5029,53.5529,21632.0
2020-11-11 14:05:00,64.25,64.28,64.21,64.23,19420.0,53.5529,53.5779,53.5196,53.5363,19420.0
2020-11-11 14:10:00,64.24,64.26,64.22,64.24,12177.0,53.5446,53.5613,53.5279,53.5446,12177.0
2020-11-11 14:15:00,64.23,64.25,64.14,64.16,57006.0,53.5363,53.5529,53.4613,53.4779,57006.0
2020-11-11 14:20:00,64.16,64.22,64.1,64.13,50490.0,53.4779,53.5279,53.4279,53.4529,50490.0
2020-11-11 14:25:00,64.13,64.17,64.02,64.02,29409.0,53.4529,53.4863,53.3612,53.3612,29409.0
2020-11-11 14:30:00,64.04,64.08,64.01,64.08,22315.0,53.3779,53.4112,53.3529,53.4112,22315.0
2020-11-11 14:35:00,64.07,64.11,64.06,64.06,11696.0,53.4029,53.4362,53.3946,53.3946,11696.0
2020-11-11 14:40:00,64.05,64.11,64.03,64.08,16100.0,53.3862,53.4362,53.3696,53.4112,16100.0
2020-11-11 14:45:00,64.08,64.09,63.95,63.97,101031.0,53.4112,53.4196,53.3029,53.3196,101031.0
2020-11-11 14:50:00,63.98,64.0,63.94,63.96,23532.0,53.3279,53.3446,53.2946,53.3112,23532.0
2020-11-11 14:55:00,63.96,64.0,63.95,63.95,27517.0,53.3112,53.3446,53.3029,53.3029,27517.0
2020-11-11 15:00:00,63.97,64.01,63.93,63.98,17826.0,53.3196,53.3529,53.2862,53.3279,17826.0
2020-11-11 15:05:00,63.98,64.06,63.97,64.06,20540.0,53.3279,53.3946,53.3196,53.3946,20540.0
2020-11-11 15:10:00,64.06,64.14,64.06,64.13,15718.0,53.3946,53.4613,53.3946,53.4529,15718.0
2020-11-11 15:15:00,64.12,64.2,64.12,64.2,15917.0,53.4446,53.5113,53.4446,53.5113,15917.0
2020-11-11 15:20:00,64.19,64.2,64.03,64.06,17217.0,53.5029,53.5113,53.3696,53.3946,17217.0
2020-11-11 15:25:00,64.06,64.07,63.87,63.88,22675.0,53.3946,53.4029,53.2362,53.2445,22675.0
2020-11-11 15:30:00,63.88,63.88,63.77,63.79,38550.0,53.2445,53.2445,53.1529,53.1695,38550.0
2020-11-11 15:35:00,63.78,63.82,63.73,63.77,28646.0,53.1612,53.1945,53.1195,53.1529,28646.0
2020-11-11 15:40:00,63.76,63.86,63.75,63.85,31679.0,53.1445,53.2279,53.1362,53.2195,31679.0
2020-11-11 15:45:00,63.85,63.87,63.76,63.85,41728.0,53.2195,53.2362,53.1445,53.2195,41728.0
2020-11-11 15:50:00,63.89,64.06,63.85,63.91,62494.0,53.2529,53.3946,53.2195,53.2695,62494.0
2020-11-11 15:55:00,63.91,64.01,63.87,63.93,175443.0,53.2695,53.3529,53.2362,53.2862,175443.0
2020-11-12 09:30:00,63.55,63.67,63.19,63.45,91770.0,52.9695,53.0695,52.6694,52.8861,91770.0
2020-11-12 09:35:00,63.44,63.55,63.42,63.44,24876.0,52.8778,52.9695,52.8611,52.8778,24876.0
2020-11-12 09:40:00,63.49,63.6,63.45,63.58,17777.0,52.9195,53.0112,52.8861,52.9945,17777.0
2020-11-12 09:45:00,63.61,63.77,63.58,63.62,21419.0,53.0195,53.1529,52.9945,53.0278,21419.0
2020-11-12 09:50:00,63.62,63.65,63.51,63.57,18823.0,53.0278,53.0528,52.9361,52.9862,18823.0
2020-11-12 09:55:00,63.55,63.59,63.51,63.53,15662.0,52.9695,53.0028,52.9361,52.9528,15662.0
2020-11-12 10:00:00,63.53,63.6,63.44,63.56,84166.0,52.9528,53.0112,52.8778,52.9778,84166.0
2020-11-12 10:05:00,63.56,63.64,63.5,63.55,54917.0,52.9778,53.0445,52.9278,52.9695,54917.0
2020-11-12 10:10:00,63.55,63.6,63.52,63.58,48693.0,52.9695,53.0112,52.9445,52.9945,48693.0
2020-11-12 10:15:00,63.58,63.78,63.56,63.76,29906.0,52.9945,53.1612,52.9778,53.1445,29906.0
2020-11-12 10:20:00,63.77,63.87,63.75,63.76,53665.0,53.1529,53.2362,53.1362,53.1445,53665.0
2020-11-12 10:25:00,63.76,63.88,63.76,63.85,52497.0,53.1445,53.2445,53.1445,53.2195,52497.0
2020-11-12 10:30:00,63.84,63.94,63.83,63.88,53183.0,53.2112,53.2946,53.2029,53.2445,53183.0
2020-11-12 10:35:00,63.87,63.93,63.75,63.78,56209.0,53.2362,53.2862,53.1362,53.1612,56209.0
2020-11-12 10:40:00,63.78,63.97,63.71,63.96,38584.0,53.1612,53.3196,53.1028,53.3112,38584.0
2020-11-12 10:45:00,63.97,64.0,63.92,63.94,23758.0,53.3196,53.3446,53.2779,53.2946,23758.0
2020-11-12 10:50:00,63.94,64.19,63.93,64.18,26492.0,53.2946,53.5029,53.2862,53.4946,26492.0
2020-11-12 10:55:00,64.18,64.26,64.14,64.18,59618.0,53.4946,53.5613,53.4613,53.4946,59618.0
2020-11-12 11:00:00,64.19,64.32,64.15,64.3,43306.0,53.5029,53.6113,53.4696,53.5946,43306.0
2020-11-12 11:05:00,64.31,64.49,64.29,64.49,54821.0,53.603,53.753,53.5863,53.753,54821.0
2020-11-12 11:10:00,64.48,64.51,64.35,64.42,55091.0,53.7446,53.7697,53.6363,53.6946,55091.0
2020-11-12 11:15:00,64.44,64.5,64.4,64.43,50515.0,53.7113,53.7613,53.678,53.703,50515.0
2020-11-12 11:20:00,64.43,64.45,64.3,64.3,22640.0,53.703,53.7196,53.5946,53.5946,22640.0
2020-11-12 11:25:00,64.31,64.36,64.23,64.27,38992.0,53.603,53.6446,53.5363,53.5696,38992.0
2020-11-12 11:30:00,64.26,64.3,64.13,64.2,32511.0,53.5613,53.5946,53.4529,53.5113,32511.0
2020-11-12 11:35:00,64.18,64.3,64.15,64.29,23138.0,53.4946,53.5946,53.4696,53.5863,23138.0
2020-11-12 11:40:00,64.28,64.32,64.21,64.3,31358.0,53.5779,53.6113,53.5196,53.5946,31358.0
2020-11-12 11:45:00,64.3,64.36,64.24,64.27,34515.0,53.5946,53.6446,53.5446,53.5696,34515.0
2020-11-12 11:50:00,64.26,64.27,64.18,64.2,28623.0,53.5613,53.5696,53.4946,53.5113,28623.0
2020-11-12 11:55:00,64.19,64.25,64.18,64.24,17482.0,53.5029,53.5529,53.4946,53.5446,17482.0
2020-11-12 12:00:00,64.24,64.27,64.17,64.25,24612.0,53.5446,53.5696,53.4863,53.5529,24612.0
2020-11-12 12:05:00,64.24,64.28,64.23,64.25,24928.0,53.5446,53.5779,53.5363,53.5529,24928.0
2020-11-12 12:10:00,64.26,64.26,64.14,64.2,25979.0,53.5613,53.5613,53.4613,53.5113,25979.0
2020-11-12 12:15:00,64.19,64.21,64.14,64.17,20604.0,53.5029,53.5196,53.4613,53.4863,20604.0
2020-11-12 12:20:00,64.2,64.27,64.2,64.27,20706.0,53.5113,53.5696,53.5113,53.5696,20706.0
2020-11-12 12:25:00,64.27,64.27,64.13,64.14,21965.0,53.5696,53.5696,53.4529,53.4613,21965.0
2020-11-12 12:30:00,64.13,64.15,64.06,64.06,17340.0,53.4529,53.4696,53.3946,53.3946,17340.0
2020-11-12 12:35:00,64.07,64.1,63.91,63.91,15107.0,53.4029,53.4279,53.2695,53.2695,15107.0
2020-11-12 12:40:00,63.91,63.92,63.84,63.88,17425.0,53.2695,53.2779,53.2112,53.2445,17425.0
2020-11-12 12:45:00,63.87,63.93,63.8,63.8,14051.0,53.2362,53.2862,53.1779,53.1779,14051.0
2020-11-12 12:50:00,63.8,63.92,63.72,63.92,101263.0,53.1779,53.2779,53.1112,53.2779,101263.0
2020-11-12 12:55:00,63.93,63.96,63.88,63.9,61978.0,53.2862,53.3112,53.2445,53.2612,61978.0
2020-11-12 13:00:00,63.89,63.93,63.82,63.82,41860.0,53.2529,53.2862,53.1945,53.1945,41860.0
2020-11-12 13:05:00,63.83,63.86,63.71,63.76,27494.0,53.2029,53.2279,53.1028,53.1445,27494.0
2020-11-12 13:10:00,63.77,63.77,63.51,63.61,42678.0,53.1529,53.1529,52.9361,53.0195,42678.0
2020-11-12 13:15:00,63.6,63.6,63.36,63.4,36708.0,53.0112,53.0112,52.8111,52.8445,36708.0
2020-11-12 13:20:00,63.4,63.51,63.26,63.3,38331.0,52.8445,52.9361,52.7278,52.7611,38331.0
2020-11-12 13:25:00,63.29,63.36,63.23,63.34,33719.0,52.7528,52.8111,52.7028,52.7944,33719.0
2020-11-12 13:30:00,63.33,63.39,63.28,63.37,37634.0,52.7861,52.8361,52.7444,52.8195,37634.0
2020-11-12 13:35:00,63.36,63.48,63.28,63.42,35630.0,52.8111,52.9111,52.7444,52.8611,35630.0
2020-11-12 13:40:00,63.4,63.45,63.36,63.45,22847.0,52.8445,52.8861,52.8111,52.8861,22847.0
2020-11-12 13:45:00,63.45,63.46,63.37,63.38,46962.0,52.8861,52.8945,52.8195,52.8278,46962.0
2020-11-12 13:50:00,63.37,63.51,63.32,63.47,117185.0,52.8195,52.9361,52.7778,52.9028,117185.0
2020-11-12 13:55:00,63.47,63.54,63.46,63.53,22068.0,52.9028,52.9611,52.8945,52.9528,22068.0
2020-11-12 14:00:00,63.53,63.58,63.46,63.47,21709.0,52.9528,52.9945,52.8945,52.9028,21709.0
2020-11-12 14:05:00,63.48,63.49,63.35,63.35,22937.0,52.9111,52.9195,52.8028,52.8028,22937.0
2020-11-12 14:10:00,63.37,63.44,63.37,63.42,22594.0,52.8195,52.8778,52.8195,52.8611,22594.0
2020-11-12 14:15:00,63.41,63.42,63.34,63.36,13181.0,52.8528,52.8611,52.7944,52.8111,13181.0
2020-11-12 14:20:00,63.36,63.46,63.35,63.44,42346.0,52.8111,52.8945,52.8028,52.8778,42346.0
2020-11-12 14:25:00,63.45,63.48,63.41,63.41,17936.0,52.8861,52.9111,52.8528,52.8528,17936.0
2020-11-12 14:30:00,63.41,63.54,63.37,63.42,21880.0,52.8528,52.9611,52.8195,52.8611,21880.0
2020-11-12 14:35:00,63.42,63.44,63.38,63.43,20806.0,52.8611,52.8778,52.8278,52.8695,20806.0
2020-11-12 14:40:00,63.43,63.43,63.33,63.33,25241.0,52.8695,52.8695,52.7861,52.7861,25241.0
2020-11-12 14:45:00,63.33,63.38,63.31,63.33,31184.0,52.7861,52.8278,52.7694,52.7861,31184.0
2020-11-12 14:50:00,63.33,63.35,63.27,63.32,40996.0,52.7861,52.8028,52.7361,52.7778,40996.0
2020-11-12 14:55:00,63.32,63.35,63.29,63.3,31442.0,52.7778,52.8028,52.7528,52.7611,31442.0
2020-11-12 15:00:00,63.29,63.29,63.16,63.16,27729.0,52.7528,52.7528,52.6444,52.6444,27729.0
2020-11-12 15:05:00,63.15,63.19,63.04,63.07,22844.0,52.6361,52.6694,52.5444,52.5694,22844.0
2020-11-12 15:10:00,63.08,63.1,62.97,62.98,39310.0,52.5777,52.5944,52.486,52.4944,39310.0
2020-11-12 15:15:00,63.0,63.26,62.98,63.24,23941.0,52.5111,52.7278,52.4944,52.7111,23941.0
2020-11-12 15:20:00,63.24,63.32,63.24,63.26,24710.0,52.7111,52.7778,52.7111,52.7278,24710.0
2020-11-12 15:25:00,63.25,63.29,63.11,63.17,23725.0,52.7194,52.7528,52.6027,52.6528,23725.0
2020-11-12 15:30:00,63.17,63.17,63.08,63.09,23355.0,52.6528,52.6528,52.5777,52.5861,23355.0
2020-11-12 15:35:00,63.09,63.2,63.06,63.18,69690.0,52.5861,52.6778,52.5611,52.6611,69690.0
2020-11-12 15:40:00,63.19,63.2,63.09,63.1,36466.0,52.6694,52.6778,52.5861,52.5944,36466.0
2020-11-12 15:45:00,63.11,63.13,63.04,63.11,44364.0,52.6027,52.6194,52.5444,52.6027,44364.0
2020-11-12 15:50:00,63.06,63.3,63.05,63.23,81336.0,52.5611,52.7611,52.5527,52.7028,81336.0
2020-11-12 15:55:00,63.23,63.58,63.23,63.53,262964.0,52.7028,52.9945,52.7028,52.9528,262964.0
2020-11-13 09:30:00,63.0,63.34,62.95,63.24,84991.0,53.037,53.3232,52.9949,53.239,84991.0
2020-11-13 09:35:00,63.28,63.39,63.17,63.39,22667.0,53.2727,53.3653,53.1801,53.3653,22667.0
2020-11-13 09:40:00,63.39,63.4,63.16,63.27,25979.0,53.3653,53.3737,53.1717,53.2643,25979.0
2020-11-13 09:45:00,63.26,63.52,63.24,63.5,24145.0,53.2559,53.4748,53.239,53.4579,24145.0
2020-11-13 09:50:00,63.5,63.5,63.38,63.46,25162.0,53.4579,53.4579,53.3569,53.4242,25162.0
2020-11-13 09:55:00,63.45,63.62,63.42,63.61,35507.0,53.4158,53.5589,53.3906,53.5505,35507.0
2020-11-13 10:00:00,63.68,63.76,63.53,63.74,35365.0,53.6094,53.6768,53.4832,53.66,35365.0
2020-11-13 10:05:00,63.76,63.76,63.58,63.6,54414.0,53.6768,53.6768,53.5253,53.5421,54414.0
2020-11-13 10:10:00,63.6,63.83,63.54,63.78,124301.0,53.5421,53.7357,53.4916,53.6936,124301.0
2020-11-13 10:15:00,63.73,63.79,63.56,63.64,31360.0,53.6515,53.7021,53.5084,53.5758,31360.0
2020-11-13 10:20:00,63.67,63.78,63.63,63.73,15948.0,53.601,53.6936,53.5674,53.6515,15948.0
2020-11-13 10:25:00,63.75,63.84,63.72,63.84,17156.0,53.6684,53.7441,53.6431,53.7441,17156.0
2020-11-13 10:30:00,63.84,64.1,63.81,64.08,82909.0,53.7441,53.963,53.7189,53.9462,82909.0
2020-11-13 10:35:00,64.1,64.15,64.03,64.05,36605.0,53.963,54.0051,53.9041,53.9209,36605.0
2020-11-13 10:40:00,64.06,64.12,64.0,64.01,29302.0,53.9294,53.9799,53.8788,53.8873,29302.0
2020-11-13 10:45:00,64.01,64.04,63.87,63.97,79205.0,53.8873,53.9125,53.7694,53.8536,79205.0
2020-11-13 10:50:00,63.96,64.0,63.89,63.97,36067.0,53.8452,53.8788,53.7862,53.8536,36067.0
2020-11-13 10:55:00,63.95,63.97,63.87,63.9,17042.0,53.8368,53.8536,53.7694,53.7947,17042.0
2020-11-13 11:00:00,63.9,64.02,63.88,63.97,26630.0,53.7947,53.8957,53.7778,53.8536,26630.0
2020-11-13 11:05:00,63.98,64.14,63.97,64.12,53997.0,53.862,53.9967,53.8536,53.9799,53997.0
2020-11-13 11:10:00,64.12,64.15,63.99,64.0,24705.0,53.9799,54.0051,53.8704,53.8788,24705.0
2020-11-13 11:15:00,63.99,64.0,63.86,63.9,16594.0,53.8704,53.8788,53.761,53.7947,16594.0
2020-11-13 11:20:00,63.9,63.92,63.83,63.83,21343.0,53.7947,53.8115,53.7357,53.7357,21343.0
2020-11-13 11:25:00,63.83,63.87,63.73,63.87,23295.0,53.7357,53.7694,53.6515,53.7694,23295.0
2020-11-13 11:30:00,63.87,63.9,63.8,63.81,20571.0,53.7694,53.7947,53.7105,53.7189,20571.0
2020-11-13 11:35:00,63.81,63.84,63.73,63.74,24511.0,53.7189,53.7441,53.6515,53.66,24511.0
2020-11-13 11:40:00,63.73,63.85,63.73,63.83,13826.0,53.6515,53.7526,53.6515,53.7357,13826.0
2020-11-13 11:45:00,63.83,63.91,63.8,63.84,21182.0,53.7357,53.8031,53.7105,53.7441,21182.0
2020-11-13 11:50:00,63.84,63.91,63.81,63.89,16232.0,53.7441,53.8031,53.7189,53.7862,16232.0
2020-11-13 11:55:00,63.9,63.96,63.85,63.9,15349.0,53.7947,53.8452,53.7526,53.7947,15349.0
2020-11-13 12:00:00,63.92,63.96,63.91,63.95,15757.0,53.8115,53.8452,53.8031,53.8368,15757.0
2020-11-13 12:05:00,63.95,63.98,63.93,63.94,22172.0,53.8368,53.862,53.8199,53.8283,22172.0
2020-11-13 12:10:00,63.93,63.94,63.85,63.87,14266.0,53.8199,53.8283,53.7526,53.7694,14266.0
2020-11-13 12:15:00,63.88,63.88,63.78,63.79,10983.0,53.7778,53.7778,53.6936,53.7021,10983.0
2020-11-13 12:20:00,63.78,63.8,63.67,63.67,14118.0,53.6936,53.7105,53.601,53.601,14118.0
2020-11-13 12:25:00,63.67,63.72,63.63,63.72,18355.0,53.601,53.6431,53.5674,53.6431,18355.0
2020-11-13 12:30:00,63.7,63.82,63.7,63.82,13527.0,53.6263,53.7273,53.6263,53.7273,13527.0
2020-11-13 12:35:00,63.81,63.93,63.81,63.89,15378.0,53.7189,53.8199,53.7189,53.7862,15378.0
2020-11-13 12:40:00,63.88,63.88,63.83,63.86,17821.0,53.7778,53.7778,53.7357,53.761,17821.0
2020-11-13 12:45:00,63.85,63.88,63.82,63.84,22212.0,53.7526,53.7778,53.7273,53.7441,22212.0
2020-11-13 12:50:00,63.84,63.87,63.83,63.86,10948.0,53.7441,53.7694,53.7357,53.761,10948.0
2020-11-13 12:55:00,63.85,63.87,63.7,63.71,18064.0,53.7526,53.7694,53.6263,53.6347,18064.0
2020-11-13 13:00:00,63.71,63.74,63.66,63.72,19808.0,53.6347,53.66,53.5926,53.6431,19808.0
2020-11-13 13:05:00,63.74,63.79,63.73,63.79,11573.0,53.66,53.7021,53.6515,53.7021,11573.0
2020-11-13 13:10:00,63.79,63.86,63.76,63.86,15960.0,53.7021,53.761,53.6768,53.761,15960.0
2020-11-13 13:15:00,63.87,63.96,63.84,63.94,21152.0,53.7694,53.8452,53.7441,53.8283,21152.0
2020-11-13 13:20:00,63.93,63.96,63.86,63.87,21863.0,53.8199,53.8452,53.761,53.7694,21863.0
2020-11-13 13:25:00,63.87,63.97,63.87,63.97,15865.0,53.7694,53.8536,53.7694,53.8536,15865.0
2020-11-13 13:30:00,63.98,63.98,63.85,63.87,27046.0,53.862,53.862,53.7526,53.7694,27046.0
2020-11-13 13:35:00,63.87,63.94,63.87,63.91,26578.0,53.7694,53.8283,53.7694,53.8031,26578.0
2020-11-13 13:40:00,63.92,63.97,63.89,63.95,34242.0,53.8115,53.8536,53.7862,53.8368,34242.0
2020-11-13 13:45:00,63.95,63.96,63.91,63.93,15203.0,53.8368,53.8452,53.8031,53.8199,15203.0
2020-11-13 13:50:00,63.92,63.97,63.91,63.97,18709.0,53.8115,53.8536,53.8031,53.8536,18709.0
2020-11-13 13:55:00,63.96,63.97,63.86,63.87,23281.0,53.8452,53.8536,53.761,53.7694,23281.0
2020-11-13 14:00:00,63.87,63.92,63.86,63.87,45235.0,53.7694,53.8115,53.761,53.7694,45235.0
2020-11-13 14:05:00,63.88,63.92,63.87,63.92,17450.0,53.7778,53.8115,53.7694,53.8115,17450.0
2020-11-13 14:10:00,63.93,63.93,63.83,63.86,14613.0,53.8199,53.8199,53.7357,53.761,14613.0
2020-11-13 14:15:00,63.86,63.92,63.84,63.92,31791.0,53.761,53.8115,53.7441,53.8115,31791.0
2020-11-13 14:20:00,63.91,63.98,63.9,63.95,56444.0,53.8031,53.862,53.7947,53.8368,56444.0
2020-11-13 14:25:00,63.94,63.95,63.8,63.83,69540.0,53.8283,53.8368,53.7105,53.7357,69540.0
2020-11-13 14:30:00,63.84,63.91,63.84,63.86,29095.0,53.7441,53.8031,53.7441,53.761,29095.0
2020-11-13 14:35:00,63.86,63.93,63.85,63.86,23600.0,53.761,53.8199,53.7526,53.761,23600.0
2020-11-13 14:40:00,63.87,63.91,63.78,63.79,19047.0,53.7694,53.8031,53.6936,53.7021,19047.0
2020-11-13 14:45:00,63.79,63.8,63.72,63.75,20657.0,53.7021,53.7105,53.6431,53.6684,20657.0
2020-11-13 14:50:00,63.75,63.84,63.74,63.84,26382.0,53.6684,53.7441,53.66,53.7441,26382.0
2020-11-13 14:55:00,63.83,63.93,63.81,63.83,21610.0,53.7357,53.8199,53.7189,53.7357,21610.0
2020-11-13 15:00:00,63.82,63.83,63.72,63.72,29991.0,53.7273,53.7357,53.6431,53.6431,29991.0
2020-11-13 15:05:00,63.73,63.75,63.69,63.75,19249.0,53.6515,53.6684,53.6179,53.6684,19249.0
2020-11-13 15:10:00,63.75,63.8,63.7,63.79,19883.0,53.6684,53.7105,53.6263,53.7021,19883.0
2020-11-13 15:15:00,63.78,63.82,63.67,63.71,33913.0,53.6936,53.7273,53.601,53.6347,33913.0
2020-11-13 15:20:00,63.71,63.71,63.59,63.6,19048.0,53.6347,53.6347,53.5337,53.5421,19048.0
2020-11-13 15:25:00,63.6,63.63,63.57,63.59,69351.0,53.5421,53.5674,53.5168,53.5337,69351.0
2020-11-13 15:30:00,63.59,63.79,63.57,63.78,58981.0,53.5337,53.7021,53.5168,53.6936,58981.0
2020-11-13 15:35:00,63.8,63.92,63.79,63.92,60087.0,53.7105,53.8115,53.7021,53.8115,60087.0
2020-11-13 15:40:00,63.92,64.07,63.87,64.03,102365.0,53.8115,53.9378,53.7694,53.9041,102365.0
2020-11-13 15:45:00,64.03,64.1,64.01,64.09,46747.0,53.9041,53.963,53.8873,53.9546,46747.0
2020-11-13 15:50:00,64.09,64.1,63.86,63.87,87689.0,53.9546,53.963,53.761,53.7694,87689.0
2020-11-13 15:55:00,63.87,64.04,63.84,63.91,213189.0,53.7694,53.9125,53.7441,53.8031,213189.0
2020-11-16 09:30:00,64.8,64.93,64.54,64.8,152509.0,54.5523,54.6618,54.3334,54.5523,152509.0
2020-11-16 09:35:00,64.82,64.92,64.54,64.67,61803.0,54.5692,54.6534,54.3334,54.4429,61803.0
2020-11-16 09:40:00,64.7,64.7,64.33,64.35,45293.0,54.4681,54.4681,54.1567,54.1735,45293.0
2020-11-16 09:45:00,64.37,64.52,64.2,64.49,51791.0,54.1903,54.3166,54.0472,54.2914,51791.0
2020-11-16 09:50:00,64.46,64.61,64.41,64.45,56977.0,54.2661,54.3924,54.224,54.2577,56977.0
2020-11-16 09:55:00,64.48,64.65,64.44,64.64,42932.0,54.2829,54.4261,54.2493,54.4176,42932.0
2020-11-16 10:00:00,64.64,64.64,64.37,64.39,22031.0,54.4176,54.4176,54.1903,54.2072,22031.0
2020-11-16 10:05:00,64.39,64.43,64.04,64.06,51489.0,54.2072,54.2408,53.9125,53.9294,51489.0
2020-11-16 10:10:00,64.07,64.22,63.99,64.18,16669.0,53.9378,54.0641,53.8704,54.0304,16669.0
2020-11-16 10:15:00,64.2,64.2,64.06,64.12,18881.0,54.0472,54.0472,53.9294,53.9799,18881.0
2020-11-16 10:20:00,64.14,64.19,64.0,64.09,26054.0,53.9967,54.0388,53.8788,53.9546,26054.0
2020-11-16 10:25:00,64.09,64.21,64.06,64.17,17789.0,53.9546,54.0556,53.9294,54.022,17789.0
2020-11-16 10:30:00,64.21,64.4,64.13,64.36,23341.0,54.0556,54.2156,53.9883,54.1819,23341.0
2020-11-16 10:35:00,64.35,64.5,64.33,64.42,16604.0,54.1735,54.2998,54.1567,54.2324,16604.0
2020-11-16 10:40:00,64.42,64.51,64.41,64.45,26662.0,54.2324,54.3082,54.224,54.2577,26662.0
2020-11-16 10:45:00,64.45,64.51,64.41,64.46,15476.0,54.2577,54.3082,54.224,54.2661,15476.0
2020-11-16 10:50:00,64.46,64.5,64.37,64.47,15016.0,54.2661,54.2998,54.1903,54.2745,15016.0
2020-11-16 10:55:00,64.48,64.54,64.45,64.48,16650.0,54.2829,54.3334,54.2577,54.2829,16650.0
2020-11-16 11:00:00,64.48,64.64,64.43,64.62,18369.0,54.2829,54.4176,54.2408,54.4008,18369.0
2020-11-16 11:05:00,64.62,64.69,64.59,64.64,22464.0,54.4008,54.4597,54.3755,54.4176,22464.0
2020-11-16 11:10:00,64.63,64.64,64.52,64.58,19834.0,54.4092,54.4176,54.3166,54.3671,19834.0
2020-11-16 11:15:00,64.6,64.63,64.56,64.59,20504.0,54.384,54.4092,54.3503,54.3755,20504.0
2020-11-16 11:20:00,64.59,64.62,64.44,64.44,16608.0,54.3755,54.4008,54.2493,54.2493,16608.0
2020-11-16 11:25:00,64.43,64.56,64.38,64.49,28941.0,54.2408,54.3503,54.1987,54.2914,28941.0
2020-11-16 11:30:00,64.5,64.5,64.42,64.48,20856.0,54.2998,54.2998,54.2324,54.2829,20856.0
2020-11-16 11:35:00,64.47,64.62,64.47,64.59,17570.0,54.2745,54.4008,54.2745,54.3755,17570.0
2020-11-16 11:40:00,64.59,64.62,64.56,64.57,20412.0,54.3755,54.4008,54.3503,54.3587,20412.0
2020-11-16 11:45:00,64.59,64.59,64.48,64.5,11933.0,54.3755,54.3755,54.2829,54.2998,11933.0
2020-11-16 11:50:00,64.48,64.5,64.35,64.37,18554.0,54.2829,54.2998,54.1735,54.1903,18554.0
2020-11-16 11:55:00,64.37,64.41,64.35,64.36,14714.0,54.1903,54.224,54.1735,54.1819,14714.0
2020-11-16 12:00:00,64.39,64.49,64.39,64.45,23737.0,54.2072,54.2914,54.2072,54.2577,23737.0
2020-11-16 12:05:00,64.46,64.47,64.37,64.41,11434.0,54.2661,54.2745,54.1903,54.224,11434.0
2020-11-16 12:10:00,64.42,64.44,64.26,64.26,12099.0,54.2324,54.2493,54.0977,54.0977,12099.0
2020-11-16 12:15:00,64.27,64.34,64.26,64.3,10437.0,54.1061,54.1651,54.0977,54.1314,10437.0
2020-11-16 12:20:00,64.3,64.33,64.24,64.29,12901.0,54.1314,54.1567,54.0809,54.123,12901.0
2020-11-16 12:25:00,64.3,64.33,64.26,64.31,8070.0,54.1314,54.1567,54.0977,54.1398,8070.0
2020-11-16 12:30:00,64.3,64.45,64.3,64.43,14888.0,54.1314,54.2577,54.1314,54.2408,14888.0
2020-11-16 12:35:00,64.44,64.58,64.43,64.57,23527.0,54.2493,54.3671,54.2408,54.3587,23527.0
2020-11-16 12:40:00,64.6,64.61,64.5,64.56,15412.0,54.384,54.3924,54.2998,54.3503,15412.0
2020-11-16 12:45:00,64.57,64.57,64.42,64.46,21467.0,54.3587,54.3587,54.2324,54.2661,21467.0
2020-11-16 12:50:00,64.45,64.47,64.42,64.44,8309.0,54.2577,54.2745,54.2324,54.2493,8309.0
2020-11-16 12:55:00,64.44,64.56,64.41,64.5,21867.0,54.2493,54.3503,54.224,54.2998,21867.0
2020-11-16 13:00:00,64.49,64.5,64.4,64.4,15070.0,54.2914,54.2998,54.2156,54.2156,15070.0
2020-11-16 13:05:00,64.4,64.4,64.3,64.34,63166.0,54.2156,54.2156,54.1314,54.1651,63166.0
2020-11-16 13:10:00,64.35,64.37,64.31,64.35,12882.0,54.1735,54.1903,54.1398,54.1735,12882.0
2020-11-16 13:15:00,64.35,64.36,64.25,64.27,43409.0,54.1735,54.1819,54.0893,54.1061,43409.0
2020-11-16 13:20:00,64.27,64.27,64.07,64.09,57597.0,54.1061,54.1061,53.9378,53.9546,57597.0
2020-11-16 13:25:00,64.09,64.12,63.93,63.93,26100.0,53.9546,53.9799,53.8199,53.8199,26100.0
2020-11-16 13:30:00,63.95,64.01,63.92,64.0,31532.0,53.8368,53.8873,53.8115,53.8788,31532.0
2020-11-16 13:35:00,64.01,64.04,63.93,63.95,19641.0,53.8873,53.9125,53.8199,53.8368,19641.0
2020-11-16 13:40:00,63.94,64.03,63.79,63.93,41849.0,53.8283,53.9041,53.7021,53.8199,41849.0
2020-11-16 13:45:00,63.94,63.98,63.9,63.94,28730.0,53.8283,53.862,53.7947,53.8283,28730.0
2020-11-16 13:50:00,63.94,64.01,63.93,63.95,21713.0,53.8283,53.8873,53.8199,53.8368,21713.0
2020-11-16 13:55:00,63.96,64.01,63.95,63.99,31102.0,53.8452,53.8873,53.8368,53.8704,31102.0
2020-11-16 14:00:00,64.0,64.01,63.88,63.94,28361.0,53.8788,53.8873,53.7778,53.8283,28361.0
2020-11-16 14:05:00,63.96,64.05,63.9,64.01,26017.0,53.8452,53.9209,53.7947,53.8873,26017.0
2020-11-16 14:10:00,64.02,64.03,63.96,64.02,22802.0,53.8957,53.9041,53.8452,53.8957,22802.0
2020-11-16 14:15:00,64.01,64.01,63.92,63.95,20960.0,53.8873,53.8873,53.8115,53.8368,20960.0
2020-11-16 14:20:00,63.96,63.96,63.81,63.87,30165.0,53.8452,53.8452,53.7189,53.7694,30165.0
2020-11-16 14:25:00,63.87,63.91,63.83,63.89,23831.0,53.7694,53.8031,53.7357,53.7862,23831.0
2020-11-16 14:30:00,63.89,64.03,63.89,64.03,42621.0,53.7862,53.9041,53.7862,53.9041,42621.0
2020-11-16 14:35:00,64.02,64.02,63.89,63.9,21526.0,53.8957,53.8957,53.7862,53.7947,21526.0
2020-11-16 14:40:00,63.9,64.03,63.9,63.99,25434.0,53.7947,53.9041,53.7947,53.8704,25434.0
2020-11-16 14:45:00,63.97,64.0,63.92,63.92,23373.0,53.8536,53.8788,53.8115,53.8115,23373.0
2020-11-16 14:50:00,63.92,64.03,63.92,64.0,32986.0,53.8115,53.9041,53.8115,53.8788,32986.0
2020-11-16 14:55:00,64.01,64.04,63.94,63.94,25073.0,53.8873,53.9125,53.8283,53.8283,25073.0
2020-11-16 15:00:00,63.94,63.95,63.82,63.85,34721.0,53.8283,53.8368,53.7273,53.7526,34721.0
2020-11-16 15:05:00,63.87,63.89,63.76,63.8,29721.0,53.7694,53.7862,53.6768,53.7105,29721.0
2020-11-16 15:10:00,63.8,63.89,63.79,63.81,37309.0,53.7105,53.7862,53.7021,53.7189,37309.0
2020-11-16 15:15:00,63.8,63.84,63.77,63.8,32383.0,53.7105,53.7441,53.6852,53.7105,32383.0
2020-11-16 15:20:00,63.79,63.9,63.78,63.89,39614.0,53.7021,53.7947,53.6936,53.7862,39614.0
2020-11-16 15:25:00,63.87,63.88,63.69,63.79,41093.0,53.7694,53.7778,53.6179,53.7021,41093.0
2020-11-16 15:30:00,63.78,63.88,63.75,63.87,29667.0,53.6936,53.7778,53.6684,53.7694,29667.0
2020-11-16 15:35:00,63.87,63.89,63.77,63.8,37123.0,53.7694,53.7862,53.6852,53.7105,37123.0
2020-11-16 15:40:00,63.81,63.94,63.8,63.93,50814.0,53.7189,53.8283,53.7105,53.8199,50814.0
2020-11-16 15:45:00,63.94,64.06,63.94,64.0,58325.0,53.8283,53.9294,53.8283,53.8788,58325.0
2020-11-16 15:50:00,63.98,64.02,63.91,63.91,75661.0,53.862,53.8957,53.8031,53.8031,75661.0
2020-11-16 15:55:00,63.93,64.14,63.84,64.14,343231.0,53.8199,53.9967,53.7441,53.9967,343231.0
2020-11-17 09:30:00,63.65,63.79,63.37,63.54,85021.0,53.5842,53.7021,53.3485,53.4916,85021.0
2020-11-17 09:35:00,63.55,63.67,63.48,63.48,40335.0,53.5,53.601,53.4411,53.4411,40335.0
2020-11-17 09:40:00,63.49,63.55,63.29,63.46,46557.0,53.4495,53.5,53.2811,53.4242,46557.0
2020-11-17 09:45:00,63.45,63.61,63.43,63.59,21214.0,53.4158,53.5505,53.399,53.5337,21214.0
2020-11-17 09:50:00,63.62,63.63,63.28,63.34,28956.0,53.5589,53.5674,53.2727,53.3232,28956.0
2020-11-17 09:55:00,63.33,63.54,63.28,63.5,21520.0,53.3148,53.4916,53.2727,53.4579,21520.0
2020-11-17 10:00:00,63.52,63.55,63.26,63.26,35426.0,53.4748,53.5,53.2559,53.2559,35426.0
2020-11-17 10:05:00,63.26,63.26,63.02,63.07,51565.0,53.2559,53.2559,53.0538,53.0959,51565.0
2020-11-17 10:10:00,63.06,63.06,62.86,62.9,65552.0,53.0875,53.0875,52.9191,52.9528,65552.0
2020-11-17 10:15:00,62.9,63.07,62.85,62.89,117329.0,52.9528,53.0959,52.9107,52.9444,117329.0
2020-11-17 10:20:00,62.9,62.95,62.83,62.83,43316.0,52.9528,52.9949,52.8939,52.8939,43316.0
2020-11-17 10:25:00,62.82,62.92,62.82,62.84,40015.0,52.8855,52.9696,52.8855,52.9023,40015.0
2020-11-17 10:30:00,62.82,62.99,62.78,62.95,27824.0,52.8855,53.0286,52.8518,52.9949,27824.0
2020-11-17 10:35:00,62.94,63.02,62.92,63.01,16428.0,52.9865,53.0538,52.9696,53.0454,16428.0
2020-11-17 10:40:00,63.01,63.01,62.83,62.83,23807.0,53.0454,53.0454,52.8939,52.8939,23807.0
2020-11-17 10:45:00,62.84,62.94,62.82,62.93,34408.0,52.9023,52.9865,52.8855,52.9781,34408.0
2020-11-17 10:50:00,62.93,62.93,62.81,62.86,13913.0,52.9781,52.9781,52.877,52.9191,13913.0
2020-11-17 10:55:00,62.87,62.91,62.76,62.76,19753.0,52.9275,52.9612,52.8349,52.8349,19753.0
2020-11-17 11:00:00,62.77,62.97,62.75,62.89,18259.0,52.8434,53.0117,52.8265,52.9444,18259.0
2020-11-17 11:05:00,62.88,62.98,62.85,62.93,21946.0,52.936,53.0201,52.9107,52.9781,21946.0
2020-11-17 11:10:00,62.92,63.05,62.87,62.98,17442.0,52.9696,53.0791,52.9275,53.0201,17442.0
2020-11-17 11:15:00,62.97,63.01,62.88,62.92,19511.0,53.0117,53.0454,52.936,52.9696,19511.0
2020-11-17 11:20:00,62.93,63.04,62.88,63.01,25092.0,52.9781,53.0707,52.936,53.0454,25092.0
2020-11-17 11:25:00,63.02,63.13,62.97,63.04,28864.0,53.0538,53.1464,53.0117,53.0707,28864.0
2020-11-17 11:30:00,63.03,63.28,63.03,63.2,43669.0,53.0622,53.2727,53.0622,53.2054,43669.0
2020-11-17 11:35:00,63.2,63.24,63.1,63.15,14964.0,53.2054,53.239,53.1212,53.1633,14964.0
2020-11-17 11:40:00,63.14,63.21,63.11,63.16,18403.0,53.1548,53.2138,53.1296,53.1717,18403.0
2020-11-17 11:45:00,63.16,63.21,63.0,63.06,80713.0,53.1717,53.2138,53.037,53.0875,80713.0
2020-11-17 11:50:00,63.06,63.21,63.04,63.19,38882.0,53.0875,53.2138,53.0707,53.1969,38882.0
2020-11-17 11:55:00,63.19,63.24,63.12,63.13,26449.0,53.1969,53.239,53.138,53.1464,26449.0
2020-11-17 12:00:00,63.12,63.22,63.11,63.12,12437.0,53.138,53.2222,53.1296,53.138,12437.0
2020-11-17 12:05:00,63.11,63.12,63.0,63.05,30244.0,53.1296,53.138,53.037,53.0791,30244.0
2020-11-17 12:10:00,63.03,63.17,62.89,63.16,42818.0,53.0622,53.1801,52.9444,53.1717,42818.0
2020-11-17 12:15:00,63.18,63.19,62.94,63.08,20166.0,53.1885,53.1969,52.9865,53.1043,20166.0
2020-11-17 12:20:00,63.06,63.14,63.06,63.12,18837.0,53.0875,53.1548,53.0875,53.138,18837.0
2020-11-17 12:25:00,63.12,63.15,63.05,63.15,13491.0,53.138,53.1633,53.0791,53.1633,13491.0
2020-11-17 12:30:00,63.16,63.17,63.03,63.03,14216.0,53.1717,53.1801,53.0622,53.0622,14216.0
2020-11-17 12:35:00,63.05,63.16,63.05,63.13,15114.0,53.0791,53.1717,53.0791,53.1464,15114.0
2020-11-17 12:40:00,63.1,63.15,63.05,63.07,9474.0,53.1212,53.1633,53.0791,53.0959,9474.0
2020-11-17 12:45:00,63.04,63.1,63.03,63.07,11380.0,53.0707,53.1212,53.0622,53.0959,11380.0
2020-11-17 12:50:00,63.07,63.14,63.05,63.08,10950.0,53.0959,53.1548,53.0791,53.1043,10950.0
2020-11-17 12:55:00,63.09,63.09,63.0,63.03,11559.0,53.1128,53.1128,53.037,53.0622,11559.0
2020-11-17 13:00:00,63.03,63.04,62.94,62.94,14278.0,53.0622,53.0707,52.9865,52.9865,14278.0
2020-11-17 13:05:00,62.95,63.0,62.92,62.95,16601.0,52.9949,53.037,52.9696,52.9949,16601.0
2020-11-17 13:10:00,62.96,62.96,62.89,62.9,14668.0,53.0033,53.0033,52.9444,52.9528,14668.0
2020-11-17 13:15:00,62.9,62.97,62.86,62.9,12707.0,52.9528,53.0117,52.9191,52.9528,12707.0
2020-11-17 13:20:00,62.9,62.9,62.82,62.87,15223.0,52.9528,52.9528,52.8855,52.9275,15223.0
2020-11-17 13:25:00,62.86,62.88,62.79,62.79,23076.0,52.9191,52.936,52.8602,52.8602,23076.0
2020-11-17 13:30:00,62.79,62.81,62.75,62.81,37723.0,52.8602,52.877,52.8265,52.877,37723.0
2020-11-17 13:35:00,62.83,63.0,62.83,62.98,15162.0,52.8939,53.037,52.8939,53.0201,15162.0
2020-11-17 13:40:00,62.98,63.01,62.94,62.98,13114.0,53.0201,53.0454,52.9865,53.0201,13114.0
2020-11-17 13:45:00,62.96,62.97,62.89,62.92,21962.0,53.0033,53.0117,52.9444,52.9696,21962.0
2020-11-17 13:50:00,62.93,62.95,62.87,62.91,13028.0,52.9781,52.9949,52.9275,52.9612,13028.0
2020-11-17 13:55:00,62.91,62.98,62.9,62.98,64562.0,52.9612,53.0201,52.9528,53.0201,64562.0
2020-11-17 14:00:00,62.97,63.12,62.96,63.1,26193.0,53.0117,53.138,53.0033,53.1212,26193.0
2020-11-17 14:05:00,63.12,63.13,63.06,63.06,13215.0,53.138,53.1464,53.0875,53.0875,13215.0
2020-11-17 14:10:00,63.07,63.11,63.01,63.09,28614.0,53.0959,53.1296,53.0454,53.1128,28614.0
2020-11-17 14:15:00,63.09,63.09,63.03,63.06,13386.0,53.1128,53.1128,53.0622,53.0875,13386.0
2020-11-17 14:20:00,63.06,63.1,63.05,63.08,27211.0,53.0875,53.1212,53.0791,53.1043,27211.0
2020-11-17 14:25:00,63.07,63.11,63.04,63.11,20051.0,53.0959,53.1296,53.0707,53.1296,20051.0
2020-11-17 14:30:00,63.11,63.16,62.98,62.98,24558.0,53.1296,53.1717,53.0201,53.0201,24558.0
2020-11-17 14:35:00,62.98,63.07,62.96,63.05,13825.0,53.0201,53.0959,53.0033,53.0791,13825.0
2020-11-17 14:40:00,63.05,63.05,62.97,62.99,36653.0,53.0791,53.0791,53.0117,53.0286,36653.0
2020-11-17 14:45:00,62.98,62.99,62.95,62.99,15888.0,53.0201,53.0286,52.9949,53.0286,15888.0
2020-11-17 14:50:00,62.99,63.0,62.95,62.97,20541.0,53.0286,53.037,52.9949,53.0117,20541.0
2020-11-17 14:55:00,62.97,62.99,62.92,62.98,24043.0,53.0117,53.0286,52.9696,53.0201,24043.0
2020-11-17 15:00:00,62.98,63.02,62.92,62.96,31601.0,53.0201,53.0538,52.9696,53.0033,31601.0
2020-11-17 15:05:00,62.95,62.96,62.92,62.92,29399.0,52.9949,53.0033,52.9696,52.9696,29399.0
2020-11-17 15:10:00,62.92,62.92,62.78,62.79,27105.0,52.9696,52.9696,52.8518,52.8602,27105.0
2020-11-17 15:15:00,62.78,62.78,62.67,62.68,47544.0,52.8518,52.8518,52.7592,52.7676,47544.0
2020-11-17 15:20:00,62.68,62.68,62.57,62.59,50435.0,52.7676,52.7676,52.675,52.6918,50435.0
2020-11-17 15:25:00,62.59,62.59,62.48,62.48,55840.0,52.6918,52.6918,52.5992,52.5992,55840.0
2020-11-17 15:30:00,62.49,62.56,62.48,62.49,37774.0,52.6076,52.6666,52.5992,52.6076,37774.0
2020-11-17 15:35:00,62.5,62.56,62.44,62.44,44089.0,52.6161,52.6666,52.5655,52.5655,44089.0
2020-11-17 15:40:00,62.45,62.45,62.37,62.38,61246.0,52.574,52.574,52.5066,52.515,61246.0
2020-11-17 15:45:00,62.38,62.39,62.3,62.37,67436.0,52.515,52.5235,52.4477,52.5066,67436.0
2020-11-17 15:50:00,62.36,62.38,62.24,62.35,127736.0,52.4982,52.515,52.3972,52.4898,127736.0
2020-11-17 15:55:00,62.35,62.42,62.3,62.35,250376.0,52.4898,52.5487,52.4477,52.4898,250376.0
2020-11-18 09:30:00,62.72,62.91,62.16,62.33,79511.0,52.8013,52.9612,52.3298,52.4729,79511.0
2020-11-18 09:35:00,62.25,62.33,62.14,62.19,36240.0,52.4056,52.4729,52.313,52.3551,36240.0
2020-11-18 09:40:00,62.17,62.5,62.15,62.46,56397.0,52.3382,52.6161,52.3214,52.5824,56397.0
2020-11-18 09:45:00,62.46,62.48,62.3,62.48,37088.0,52.5824,52.5992,52.4477,52.5992,37088.0
2020-11-18 09:50:00,62.49,62.56,62.34,62.54,36506.0,52.6076,52.6666,52.4814,52.6497,36506.0
2020-11-18 09:55:00,62.55,62.6,62.42,62.58,14108.0,52.6582,52.7002,52.5487,52.6834,14108.0
2020-11-18 10:00:00,62.6,62.77,62.6,62.77,36301.0,52.7002,52.8434,52.7002,52.8434,36301.0
2020-11-18 10:05:00,62.78,62.92,62.78,62.85,29217.0,52.8518,52.9696,52.8518,52.9107,29217.0
2020-11-18 10:10:00,62.85,62.92,62.74,62.78,25493.0,52.9107,52.9696,52.8181,52.8518,25493.0
2020-11-18 10:15:00,62.8,62.9,62.79,62.85,8680.0,52.8686,52.9528,52.8602,52.9107,8680.0
2020-11-18 10:20:00,62.83,62.96,62.78,62.89,15748.0,52.8939,53.0033,52.8518,52.9444,15748.0
2020-11-18 10:25:00,62.91,62.96,62.88,62.96,23708.0,52.9612,53.0033,52.936,53.0033,23708.0
2020-11-18 10:30:00,62.96,63.02,62.89,63.02,12783.0,53.0033,53.0538,52.9444,53.0538,12783.0
2020-11-18 10:35:00,63.02,63.07,62.99,63.06,14958.0,53.0538,53.0959,53.0286,53.0875,14958.0
2020-11-18 10:40:00,63.06,63.07,62.94,62.96,16408.0,53.0875,53.0959,52.9865,53.0033,16408.0
2020-11-18 10:45:00,62.94,62.94,62.84,62.9,12702.0,52.9865,52.9865,52.9023,52.9528,12702.0
2020-11-18 10:50:00,62.9,63.01,62.85,62.94,11901.0,52.9528,53.0454,52.9107,52.9865,11901.0
2020-11-18 10:55:00,62.93,62.95,62.84,62.86,10957.0,52.9781,52.9949,52.9023,52.9191,10957.0
2020-11-18 11:00:00,62.87,63.02,62.86,63.01,24904.0,52.9275,53.0538,52.9191,53.0454,24904.0
2020-11-18 11:05:00,63.0,63.08,63.0,63.01,23210.0,53.037,53.1043,53.037,53.0454,23210.0
2020-11-18 11:10:00,63.01,63.01,62.88,62.89,23976.0,53.0454,53.0454,52.936,52.9444,23976.0
2020-11-18 11:15:00,62.88,62.97,62.85,62.91,27555.0,52.936,53.0117,52.9107,52.9612,27555.0
2020-11-18 11:20:00,62.93,62.96,62.87,62.88,9625.0,52.9781,53.0033,52.9275,52.936,9625.0
2020-11-18 11:25:00,62.86,62.89,62.85,62.86,7916.0,52.9191,52.9444,52.9107,52.9191,7916.0
2020-11-18 11:30:00,62.86,62.92,62.81,62.83,15078.0,52.9191,52.9696,52.877,52.8939,15078.0
2020-11-18 11:35:00,62.84,62.99,62.84,62.97,23769.0,52.9023,53.0286,52.9023,53.0117,23769.0
2020-11-18 11:40:00,62.96,62.96,62.82,62.82,59062.0,53.0033,53.0033,52.8855,52.8855,59062.0
2020-11-18 11:45:00,62.85,62.86,62.71,62.72,86331.0,52.9107,52.9191,52.7928,52.8013,86331.0
2020-11-18 11:50:00,62.71,62.78,62.66,62.76,27572.0,52.7928,52.8518,52.7508,52.8349,27572.0
2020-11-18 11:55:00,62.76,62.84,62.73,62.77,37412.0,52.8349,52.9023,52.8097,52.8434,37412.0
2020-11-18 12:00:00,62.78,62.82,62.73,62.76,43967.0,52.8518,52.8855,52.8097,52.8349,43967.0
2020-11-18 12:05:00,62.76,62.93,62.72,62.92,26030.0,52.8349,52.9781,52.8013,52.9696,26030.0
2020-11-18 12:10:00,62.93,62.95,62.83,62.93,83446.0,52.9781,52.9949,52.8939,52.9781,83446.0
2020-11-18 12:15:00,62.91,62.94,62.82,62.88,42536.0,52.9612,52.9865,52.8855,52.936,42536.0
2020-11-18 12:20:00,62.88,62.92,62.73,62.77,46498.0,52.936,52.9696,52.8097,52.8434,46498.0
2020-11-18 12:25:00,62.75,62.75,62.68,62.69,14975.0,52.8265,52.8265,52.7676,52.776,14975.0
2020-11-18 12:30:00,62.69,62.72,62.64,62.67,18124.0,52.776,52.8013,52.7339,52.7592,18124.0
2020-11-18 12:35:00,62.68,62.78,62.68,62.73,27432.0,52.7676,52.8518,52.7676,52.8097,27432.0
2020-11-18 12:40:00,62.72,62.73,62.63,62.73,12708.0,52.8013,52.8097,52.7255,52.8097,12708.0
2020-11-18 12:45:00,62.72,62.73,62.63,62.68,10858.0,52.8013,52.8097,52.7255,52.7676,10858.0
2020-11-18 12:50:00,62.68,62.69,62.61,62.63,17300.0,52.7676,52.776,52.7087,52.7255,17300.0
2020-11-18 12:55:00,62.61,62.63,62.56,62.58,13859.0,52.7087,52.7255,52.6666,52.6834,13859.0
2020-11-18 13:00:00,62.58,62.6,62.55,62.58,11227.0,52.6834,52.7002,52.6582,52.6834,11227.0
2020-11-18 13:05:00,62.59,62.63,62.54,62.56,35706.0,52.6918,52.7255,52.6497,52.6666,35706.0
2020-11-18 13:10:00,62.57,62.67,62.54,62.67,14878.0,52.675,52.7592,52.6497,52.7592,14878.0
2020-11-18 13:15:00,62.65,62.66,62.6,62.62,10960.0,52.7423,52.7508,52.7002,52.7171,10960.0
2020-11-18 13:20:00,62.63,62.7,62.6,62.7,12678.0,52.7255,52.7844,52.7002,52.7844,12678.0
2020-11-18 13:25:00,62.68,62.74,62.64,62.69,22765.0,52.7676,52.8181,52.7339,52.776,22765.0
2020-11-18 13:30:00,62.72,62.73,62.65,62.67,23228.0,52.8013,52.8097,52.7423,52.7592,23228.0
2020-11-18 13:35:00,62.68,62.77,62.66,62.68,24981.0,52.7676,52.8434,52.7508,52.7676,24981.0
2020-11-18 13:40:00,62.68,62.68,62.58,62.61,15674.0,52.7676,52.7676,52.6834,52.7087,15674.0
2020-11-18 13:45:00,62.59,62.59,62.46,62.51,24525.0,52.6918,52.6918,52.5824,52.6245,24525.0
2020-11-18 13:50:00,62.48,62.52,62.45,62.47,16707.0,52.5992,52.6329,52.574,52.5908,16707.0
2020-11-18 13:55:00,62.47,62.54,62.43,62.5,15720.0,52.5908,52.6497,52.5571,52.6161,15720.0
2020-11-18 14:00:00,62.51,62.56,62.5,62.53,17330.0,52.6245,52.6666,52.6161,52.6413,17330.0
2020-11-18 14:05:00,62.51,62.53,62.43,62.46,18870.0,52.6245,52.6413,52.5571,52.5824,18870.0
2020-11-18 14:10:00,62.45,62.47,62.43,62.43,17383.0,52.574,52.5908,52.5571,52.5571,17383.0
2020-11-18 14:15:00,62.42,62.42,62.33,62.33,16961.0,52.5487,52.5487,52.4729,52.4729,16961.0
2020-11-18 14:20:00,62.33,62.33,62.23,62.23,22369.0,52.4729,52.4729,52.3888,52.3888,22369.0
2020-11-18 14:25:00,62.24,62.29,62.21,62.28,14507.0,52.3972,52.4393,52.3719,52.4308,14507.0
2020-11-18 14:30:00,62.28,62.39,62.22,62.37,16544.0,52.4308,52.5235,52.3803,52.5066,16544.0
2020-11-18 14:35:00,62.36,62.36,62.27,62.3,9728.0,52.4982,52.4982,52.4224,52.4477,9728.0
2020-11-18 14:40:00,62.3,62.35,62.27,62.35,16110.0,52.4477,52.4898,52.4224,52.4898,16110.0
2020-11-18 14:45:00,62.34,62.42,62.33,62.39,35174.0,52.4814,52.5487,52.4729,52.5235,35174.0
2020-11-18 14:50:00,62.36,62.49,62.35,62.49,51174.0,52.4982,52.6076,52.4898,52.6076,51174.0
2020-11-18 14:55:00,62.48,62.48,62.36,62.39,28583.0,52.5992,52.5992,52.4982,52.5235,28583.0
2020-11-18 15:00:00,62.38,62.39,62.26,62.29,40977.0,52.515,52.5235,52.414,52.4393,40977.0
2020-11-18 15:05:00,62.27,62.44,62.27,62.36,46112.0,52.4224,52.5655,52.4224,52.4982,46112.0
2020-11-18 15:10:00,62.38,62.53,62.38,62.45,32334.0,52.515,52.6413,52.515,52.574,32334.0
2020-11-18 15:15:00,62.45,62.48,62.33,62.34,30050.0,52.574,52.5992,52.4729,52.4814,30050.0
2020-11-18 15:20:00,62.35,62.35,62.24,62.24,40768.0,52.4898,52.4898,52.3972,52.3972,40768.0
2020-11-18 15:25:00,62.24,62.28,62.14,62.14,53143.0,52.3972,52.4308,52.313,52.313,53143.0
2020-11-18 15:30:00,62.13,62.21,62.06,62.19,41664.0,52.3046,52.3719,52.2456,52.3551,41664.0
2020-11-18 15:35:00,62.19,62.2,61.98,61.99,63088.0,52.3551,52.3635,52.1783,52.1867,63088.0
2020-11-18 15:40:00,62.0,62.09,61.97,62.06,70411.0,52.1951,52.2709,52.1699,52.2456,70411.0
2020-11-18 15:45:00,62.04,62.1,61.92,61.95,80524.0,52.2288,52.2793,52.1278,52.153,80524.0
2020-11-18 15:50:00,61.96,61.98,61.74,61.76,143388.0,52.1615,52.1783,51.9762,51.9931,143388.0
2020-11-18 15:55:00,61.74,61.83,61.71,61.77,299361.0,51.9762,52.052,51.951,52.0015,299361.0
2020-11-19 09:30:00,61.73,61.73,61.04,61.12,103750.0,51.9678,51.9678,51.3869,51.4543,103750.0
2020-11-19 09:35:00,61.06,61.27,60.85,61.0,119033.0,51.4038,51.5806,51.227,51.3533,119033.0
2020-11-19 09:40:00,60.97,61.25,60.97,61.22,34652.0,51.328,51.5637,51.328,51.5385,34652.0
2020-11-19 09:45:00,61.19,61.34,61.17,61.26,18293.0,51.5132,51.6395,51.4964,51.5722,18293.0
2020-11-19 09:50:00,61.22,61.31,61.05,61.05,32888.0,51.5385,51.6142,51.3954,51.3954,32888.0
2020-11-19 09:55:00,61.05,61.07,60.75,60.75,50690.0,51.3954,51.4122,51.1428,51.1428,50690.0
2020-11-19 10:00:00,60.77,60.96,60.76,60.9,49580.0,51.1596,51.3196,51.1512,51.2691,49580.0
2020-11-19 10:05:00,60.9,60.96,60.8,60.88,33150.0,51.2691,51.3196,51.1849,51.2522,33150.0
2020-11-19 10:10:00,60.9,60.94,60.67,60.76,34322.0,51.2691,51.3028,51.0755,51.1512,34322.0
2020-11-19 10:15:00,60.8,60.94,60.66,60.66,22162.0,51.1849,51.3028,51.067,51.067,22162.0
2020-11-19 10:20:00,60.63,60.72,60.58,60.59,39981.0,51.0418,51.1176,50.9997,51.0081,39981.0
2020-11-19 10:25:00,60.6,60.61,60.48,60.5,44915.0,51.0165,51.0249,50.9155,50.9323,44915.0
2020-11-19 10:30:00,60.51,60.53,60.42,60.49,35114.0,50.9408,50.9576,50.865,50.9239,35114.0
2020-11-19 10:35:00,60.5,60.79,60.5,60.73,71046.0,50.9323,51.1765,50.9323,51.126,71046.0
2020-11-19 10:40:00,60.71,60.92,60.7,60.92,24681.0,51.1091,51.2859,51.1007,51.2859,24681.0
2020-11-19 10:45:00,60.92,61.15,60.92,61.15,31250.0,51.2859,51.4796,51.2859,51.4796,31250.0
2020-11-19 10:50:00,61.15,61.15,60.92,60.98,25399.0,51.4796,51.4796,51.2859,51.3364,25399.0
2020-11-19 10:55:00,60.95,60.98,60.81,60.81,8603.0,51.3112,51.3364,51.1933,51.1933,8603.0
2020-11-19 11:00:00,60.79,60.8,60.67,60.69,25304.0,51.1765,51.1849,51.0755,51.0923,25304.0
2020-11-19 11:05:00,60.66,60.87,60.66,60.84,32120.0,51.067,51.2438,51.067,51.2186,32120.0
2020-11-19 11:10:00,60.8,60.96,60.77,60.91,9241.0,51.1849,51.3196,51.1596,51.2775,9241.0
2020-11-19 11:15:00,60.95,61.01,60.92,60.97,16044.0,51.3112,51.3617,51.2859,51.328,16044.0
2020-11-19 11:20:00,60.97,61.02,60.92,60.96,28947.0,51.328,51.3701,51.2859,51.3196,28947.0
2020-11-19 11:25:00,60.95,61.02,60.9,60.92,22556.0,51.3112,51.3701,51.2691,51.2859,22556.0
2020-11-19 11:30:00,60.9,60.91,60.67,60.68,14092.0,51.2691,51.2775,51.0755,51.0839,14092.0
2020-11-19 11:35:00,60.71,60.79,60.66,60.68,22288.0,51.1091,51.1765,51.067,51.0839,22288.0
2020-11-19 11:40:00,60.64,60.71,60.61,60.68,9059.0,51.0502,51.1091,51.0249,51.0839,9059.0
2020-11-19 11:45:00,60.67,60.75,60.63,60.75,12520.0,51.0755,51.1428,51.0418,51.1428,12520.0
2020-11-19 11:50:00,60.75,60.76,60.69,60.69,10565.0,51.1428,51.1512,51.0923,51.0923,10565.0
2020-11-19 11:55:00,60.68,60.72,60.6,60.72,21942.0,51.0839,51.1176,51.0165,51.1176,21942.0
2020-11-19 12:00:00,60.75,60.79,60.7,60.73,15485.0,51.1428,51.1765,51.1007,51.126,15485.0
2020-11-19 12:05:00,60.73,60.78,60.69,60.77,12244.0,51.126,51.1681,51.0923,51.1596,12244.0
2020-11-19 12:10:00,60.77,60.79,60.71,60.73,14688.0,51.1596,51.1765,51.1091,51.126,14688.0
2020-11-19 12:15:00,60.73,60.74,60.67,60.68,10134.0,51.126,51.1344,51.0755,51.0839,10134.0
2020-11-19 12:20:00,60.68,60.72,60.61,60.7,15464.0,51.0839,51.1176,51.0249,51.1007,15464.0
2020-11-19 12:25:00,60.7,60.93,60.69,60.91,8284.0,51.1007,51.2943,51.0923,51.2775,8284.0
2020-11-19 12:30:00,60.9,60.91,60.74,60.77,20724.0,51.2691,51.2775,51.1344,51.1596,20724.0
2020-11-19 12:35:00,60.77,60.85,60.71,60.81,21322.0,51.1596,51.227,51.1091,51.1933,21322.0
2020-11-19 12:40:00,60.82,60.82,60.68,60.69,9719.0,51.2017,51.2017,51.0839,51.0923,9719.0
2020-11-19 12:45:00,60.7,60.71,60.65,60.7,8546.0,51.1007,51.1091,51.0586,51.1007,8546.0
2020-11-19 12:50:00,60.67,60.67,60.56,60.56,6818.0,51.0755,51.0755,50.9829,50.9829,6818.0
2020-11-19 12:55:00,60.55,60.63,60.55,60.61,8439.0,50.9744,51.0418,50.9744,51.0249,8439.0
2020-11-19 13:00:00,60.62,60.8,60.62,60.7,7782.0,51.0334,51.1849,51.0334,51.1007,7782.0
2020-11-19 13:05:00,60.7,60.7,60.59,60.6,10792.0,51.1007,51.1007,51.0081,51.0165,10792.0
2020-11-19 13:10:00,60.6,60.65,60.56,60.6,7518.0,51.0165,51.0586,50.9829,51.0165,7518.0
2020-11-19 13:15:00,60.6,60.63,60.58,60.62,10320.0,51.0165,51.0418,50.9997,51.0334,10320.0
2020-11-19 13:20:00,60.63,60.76,60.62,60.75,10174.0,51.0418,51.1512,51.0334,51.1428,10174.0
2020-11-19 13:25:00,60.73,60.78,60.7,60.74,7006.0,51.126,51.1681,51.1007,51.1344,7006.0
2020-11-19 13:30:00,60.75,60.75,60.66,60.69,7315.0,51.1428,51.1428,51.067,51.0923,7315.0
2020-11-19 13:35:00,60.7,60.73,60.64,60.67,11049.0,51.1007,51.126,51.0502,51.0755,11049.0
2020-11-19 13:40:00,60.68,60.68,60.64,60.65,5649.0,51.0839,51.0839,51.0502,51.0586,5649.0
2020-11-19 13:45:00,60.65,60.81,60.65,60.81,12119.0,51.0586,51.1933,51.0586,51.1933,12119.0
2020-11-19 13:50:00,60.8,60.85,60.79,60.83,40093.0,51.1849,51.227,51.1765,51.2102,40093.0
2020-11-19 13:55:00,60.85,60.85,60.76,60.8,11750.0,51.227,51.227,51.1512,51.1849,11750.0
2020-11-19 14:00:00,60.78,60.83,60.75,60.82,15082.0,51.1681,51.2102,51.1428,51.2017,15082.0
2020-11-19 14:05:00,60.82,60.87,60.81,60.83,21972.0,51.2017,51.2438,51.1933,51.2102,21972.0
2020-11-19 14:10:00,60.87,60.91,60.83,60.89,12647.0,51.2438,51.2775,51.2102,51.2607,12647.0
2020-11-19 14:15:00,60.89,60.9,60.82,60.86,16867.0,51.2607,51.2691,51.2017,51.2354,16867.0
2020-11-19 14:20:00,60.86,60.94,60.85,60.9,18692.0,51.2354,51.3028,51.227,51.2691,18692.0
2020-11-19 14:25:00,60.9,60.9,60.85,60.85,14406.0,51.2691,51.2691,51.227,51.227,14406.0
2020-11-19 14:30:00,60.86,60.92,60.82,60.91,10646.0,51.2354,51.2859,51.2017,51.2775,10646.0
2020-11-19 14:35:00,60.92,61.02,60.91,60.93,11670.0,51.2859,51.3701,51.2775,51.2943,11670.0
2020-11-19 14:40:00,60.93,60.93,60.83,60.85,52335.0,51.2943,51.2943,51.2102,51.227,52335.0
2020-11-19 14:45:00,60.84,60.88,60.83,60.86,44992.0,51.2186,51.2522,51.2102,51.2354,44992.0
2020-11-19 14:50:00,60.85,60.88,60.79,60.8,29171.0,51.227,51.2522,51.1765,51.1849,29171.0
2020-11-19 14:55:00,60.8,60.86,60.78,60.78,40676.0,51.1849,51.2354,51.1681,51.1681,40676.0
2020-11-19 15:00:00,60.79,60.85,60.77,60.8,52505.0,51.1765,51.227,51.1596,51.1849,52505.0
2020-11-19 15:05:00,60.78,60.78,60.72,60.73,14707.0,51.1681,51.1681,51.1176,51.126,14707.0
2020-11-19 15:10:00,60.73,60.86,60.69,60.86,45593.0,51.126,51.2354,51.0923,51.2354,45593.0
2020-11-19 15:15:00,60.86,60.88,60.81,60.86,17000.0,51.2354,51.2522,51.1933,51.2354,17000.0
2020-11-19 15:20:00,60.86,60.94,60.86,60.94,16011.0,51.2354,51.3028,51.2354,51.3028,16011.0
2020-11-19 15:25:00,60.92,60.92,60.78,60.82,19856.0,51.2859,51.2859,51.1681,51.2017,19856.0
2020-11-19 15:30:00,60.82,61.02,60.82,61.01,29137.0,51.2017,51.3701,51.2017,51.3617,29137.0
2020-11-19 15:35:00,61.0,61.11,61.0,61.08,67842.0,51.3533,51.4459,51.3533,51.4206,67842.0
2020-11-19 15:40:00,61.07,61.15,61.07,61.11,54136.0,51.4122,51.4796,51.4122,51.4459,54136.0
2020-11-19 15:45:00,61.1,61.1,60.97,60.98,50388.0,51.4375,51.4375,51.328,51.3364,50388.0
2020-11-19 15:50:00,60.99,61.1,60.98,61.06,62913.0,51.3449,51.4375,51.3364,51.4038,62913.0
2020-11-19 15:55:00,61.05,61.12,60.94,61.08,162909.0,51.3954,51.4543,51.3028,51.4206,162909.0
2020-11-20 09:30:00,60.98,61.23,60.91,61.0,159378.0,51.3364,51.5469,51.2775,51.3533,159378.0
2020-11-20 09:35:00,61.01,61.47,61.01,61.36,25312.0,51.3617,51.7489,51.3617,51.6563,25312.0
2020-11-20 09:40:00,61.37,61.37,61.22,61.34,10653.0,51.6648,51.6648,51.5385,51.6395,10653.0
2020-11-20 09:45:00,61.36,61.43,61.21,61.24,14751.0,51.6563,51.7153,51.5301,51.5553,14751.0
2020-11-20 09:50:00,61.23,61.27,60.98,61.04,14160.0,51.5469,51.5806,51.3364,51.3869,14160.0
2020-11-20 09:55:00,61.06,61.11,60.94,61.02,16824.0,51.4038,51.4459,51.3028,51.3701,16824.0
2020-11-20 10:00:00,61.02,61.12,60.98,61.02,26888.0,51.3701,51.4543,51.3364,51.3701,26888.0
2020-11-20 10:05:00,61.02,61.03,60.87,60.9,24131.0,51.3701,51.3785,51.2438,51.2691,24131.0
2020-11-20 10:10:00,60.92,60.94,60.83,60.89,85361.0,51.2859,51.3028,51.2102,51.2607,85361.0
2020-11-20 10:15:00,60.88,60.91,60.67,60.74,53945.0,51.2522,51.2775,51.0755,51.1344,53945.0
2020-11-20 10:20:00,60.72,60.96,60.72,60.95,7157.0,51.1176,51.3196,51.1176,51.3112,7157.0
2020-11-20 10:25:00,60.93,60.93,60.83,60.9,9924.0,51.2943,51.2943,51.2102,51.2691,9924.0
2020-11-20 10:30:00,60.85,60.94,60.75,60.86,12403.0,51.227,51.3028,51.1428,51.2354,12403.0
2020-11-20 10:35:00,60.86,61.02,60.84,60.97,9434.0,51.2354,51.3701,51.2186,51.328,9434.0
2020-11-20 10:40:00,60.94,60.98,60.86,60.86,15524.0,51.3028,51.3364,51.2354,51.2354,15524.0
2020-11-20 10:45:00,60.86,60.87,60.71,60.73,58859.0,51.2354,51.2438,51.1091,51.126,58859.0
2020-11-20 10:50:00,60.75,60.95,60.71,60.89,24969.0,51.1428,51.3112,51.1091,51.2607,24969.0
2020-11-20 10:55:00,60.89,61.06,60.85,61.06,14593.0,51.2607,51.4038,51.227,51.4038,14593.0
2020-11-20 11:00:00,61.06,61.15,61.04,61.15,11565.0,51.4038,51.4796,51.3869,51.4796,11565.0
2020-11-20 11:05:00,61.17,61.24,61.14,61.21,16936.0,51.4964,51.5553,51.4711,51.5301,16936.0
2020-11-20 11:10:00,61.2,61.2,61.13,61.18,13902.0,51.5216,51.5216,51.4627,51.5048,13902.0
2020-11-20 11:15:00,61.18,61.26,61.16,61.18,13481.0,51.5048,51.5722,51.488,51.5048,13481.0
2020-11-20 11:20:00,61.18,61.23,61.14,61.19,13331.0,51.5048,51.5469,51.4711,51.5132,13331.0
2020-11-20 11:25:00,61.18,61.28,61.15,61.28,15986.0,51.5048,51.589,51.4796,51.589,15986.0
2020-11-20 11:30:00,61.29,61.29,61.22,61.26,13832.0,51.5974,51.5974,51.5385,51.5722,13832.0
2020-11-20 11:35:00,61.26,61.27,61.19,61.23,13699.0,51.5722,51.5806,51.5132,51.5469,13699.0
2020-11-20 11:40:00,61.22,61.25,61.17,61.19,12063.0,51.5385,51.5637,51.4964,51.5132,12063.0
2020-11-20 11:45:00,61.19,61.22,61.08,61.09,32977.0,51.5132,51.5385,51.4206,51.429,32977.0
2020-11-20 11:50:00,61.09,61.26,61.09,61.26,18495.0,51.429,51.5722,51.429,51.5722,18495.0
2020-11-20 11:55:00,61.26,61.26,61.21,61.26,11606.0,51.5722,51.5722,51.5301,51.5722,11606.0
2020-11-20 12:00:00,61.26,61.29,61.23,61.26,8909.0,51.5722,51.5974,51.5469,51.5722,8909.0
2020-11-20 12:05:00,61.25,61.28,61.19,61.2,14722.0,51.5637,51.589,51.5132,51.5216,14722.0
2020-11-20 12:10:00,61.22,61.22,61.1,61.14,11551.0,51.5385,51.5385,51.4375,51.4711,11551.0
2020-11-20 12:15:00,61.13,61.18,61.12,61.13,29046.0,51.4627,51.5048,51.4543,51.4627,29046.0
2020-11-20 12:20:00,61.13,61.21,61.12,61.17,65627.0,51.4627,51.5301,51.4543,51.4964,65627.0
2020-11-20 12:25:00,61.17,61.22,61.15,61.22,26572.0,51.4964,51.5385,51.4796,51.5385,26572.0
2020-11-20 12:30:00,61.23,61.27,61.22,61.24,29573.0,51.5469,51.5806,51.5385,51.5553,29573.0
2020-11-20 12:35:00,61.24,61.28,61.15,61.15,24995.0,51.5553,51.589,51.4796,51.4796,24995.0
2020-11-20 12:40:00,61.15,61.25,61.13,61.25,24584.0,51.4796,51.5637,51.4627,51.5637,24584.0
2020-11-20 12:45:00,61.24,61.27,61.21,61.21,29908.0,51.5553,51.5806,51.5301,51.5301,29908.0
2020-11-20 12:50:00,61.21,61.3,61.18,61.3,53625.0,51.5301,51.6058,51.5048,51.6058,53625.0
2020-11-20 12:55:00,61.3,61.33,61.23,61.3,84617.0,51.6058,51.6311,51.5469,51.6058,84617.0
2020-11-20 13:00:00,61.3,61.34,61.27,61.27,31867.0,51.6058,51.6395,51.5806,51.5806,31867.0
2020-11-20 13:05:00,61.27,61.3,61.24,61.29,56856.0,51.5806,51.6058,51.5553,51.5974,56856.0
2020-11-20 13:10:00,61.29,61.33,61.21,61.22,80688.0,51.5974,51.6311,51.5301,51.5385,80688.0
2020-11-20 13:15:00,61.22,61.24,61.2,61.2,14838.0,51.5385,51.5553,51.5216,51.5216,14838.0
2020-11-20 13:20:00,61.19,61.3,61.17,61.29,9154.0,51.5132,51.6058,51.4964,51.5974,9154.0
2020-11-20 13:25:00,61.29,61.33,61.27,61.29,13988.0,51.5974,51.6311,51.5806,51.5974,13988.0
2020-11-20 13:30:00,61.28,61.29,61.18,61.2,35513.0,51.589,51.5974,51.5048,51.5216,35513.0
2020-11-20 13:35:00,61.2,61.23,61.19,61.2,12723.0,51.5216,51.5469,51.5132,51.5216,12723.0
2020-11-20 13:40:00,61.2,61.2,61.11,61.12,12768.0,51.5216,51.5216,51.4459,51.4543,12768.0
2020-11-20 13:45:00,61.13,61.13,61.06,61.11,15307.0,51.4627,51.4627,51.4038,51.4459,15307.0
2020-11-20 13:50:00,61.11,61.13,61.04,61.06,11515.0,51.4459,51.4627,51.3869,51.4038,11515.0
2020-11-20 13:55:00,61.06,61.06,60.95,60.98,19659.0,51.4038,51.4038,51.3112,51.3364,19659.0
2020-11-20 14:00:00,60.98,61.0,60.94,60.94,20697.0,51.3364,51.3533,51.3028,51.3028,20697.0
2020-11-20 14:05:00,60.95,61.01,60.89,60.99,16104.0,51.3112,51.3617,51.2607,51.3449,16104.0
2020-11-20 14:10:00,60.98,61.0,60.94,60.98,11563.0,51.3364,51.3533,51.3028,51.3364,11563.0
2020-11-20 14:15:00,60.98,60.99,60.92,60.95,16554.0,51.3364,51.3449,51.2859,51.3112,16554.0
2020-11-20 14:20:00,60.95,60.99,60.91,60.96,20194.0,51.3112,51.3449,51.2775,51.3196,20194.0
2020-11-20 14:25:00,60.95,60.95,60.89,60.91,20585.0,51.3112,51.3112,51.2607,51.2775,20585.0
2020-11-20 14:30:00,60.91,60.96,60.91,60.92,22463.0,51.2775,51.3196,51.2775,51.2859,22463.0
2020-11-20 14:35:00,60.93,60.99,60.9,60.9,19908.0,51.2943,51.3449,51.2691,51.2691,19908.0
2020-11-20 14:40:00,60.9,60.97,60.89,60.94,36774.0,51.2691,51.328,51.2607,51.3028,36774.0
2020-11-20 14:45:00,60.95,60.95,60.89,60.91,25337.0,51.3112,51.3112,51.2607,51.2775,25337.0
2020-11-20 14:50:00,60.9,60.93,60.89,60.91,26321.0,51.2691,51.2943,51.2607,51.2775,26321.0
2020-11-20 14:55:00,60.91,60.93,60.83,60.87,50720.0,51.2775,51.2943,51.2102,51.2438,50720.0
2020-11-20 15:00:00,60.88,60.89,60.84,60.85,30445.0,51.2522,51.2607,51.2186,51.227,30445.0
2020-11-20 15:05:00,60.85,60.91,60.84,60.85,57746.0,51.227,51.2775,51.2186,51.227,57746.0
2020-11-20 15:10:00,60.85,60.9,60.75,60.75,33166.0,51.227,51.2691,51.1428,51.1428,33166.0
2020-11-20 15:15:00,60.75,60.77,60.72,60.75,55130.0,51.1428,51.1596,51.1176,51.1428,55130.0
2020-11-20 15:20:00,60.73,60.83,60.73,60.81,38283.0,51.126,51.2102,51.126,51.1933,38283.0
2020-11-20 15:25:00,60.8,60.93,60.8,60.93,45667.0,51.1849,51.2943,51.1849,51.2943,45667.0
2020-11-20 15:30:00,60.93,60.94,60.85,60.9,50869.0,51.2943,51.3028,51.227,51.2691,50869.0
2020-11-20 15:35:00,60.91,61.05,60.9,61.02,40451.0,51.2775,51.3954,51.2691,51.3701,40451.0
2020-11-20 15:40:00,61.02,61.02,60.98,61.0,76173.0,51.3701,51.3701,51.3364,51.3533,76173.0
2020-11-20 15:45:00,61.0,61.07,60.98,60.99,84017.0,51.3533,51.4122,51.3364,51.3449,84017.0
2020-11-20 15:50:00,60.98,61.0,60.66,60.66,195311.0,51.3364,51.3533,51.067,51.067,195311.0
2020-11-20 15:55:00,60.67,60.9,60.64,60.88,333417.0,51.0755,51.2691,51.0502,51.2522,333417.0
2020-11-23 09:30:00,60.95,61.01,60.6,60.86,72364.0,51.3112,51.3617,51.0165,51.2354,72364.0
2020-11-23 09:35:00,60.88,60.89,60.74,60.81,38250.0,51.2522,51.2607,51.1344,51.1933,38250.0
2020-11-23 09:40:00,60.83,60.91,60.81,60.84,20272.0,51.2102,51.2775,51.1933,51.2186,20272.0
2020-11-23 09:45:00,60.84,60.95,60.71,60.79,59424.0,51.2186,51.3112,51.1091,51.1765,59424.0
2020-11-23 09:50:00,60.81,60.86,60.74,60.83,22055.0,51.1933,51.2354,51.1344,51.2102,22055.0
2020-11-23 09:55:00,60.82,60.86,60.75,60.86,26918.0,51.2017,51.2354,51.1428,51.2354,26918.0
2020-11-23 10:00:00,60.86,60.93,60.78,60.88,13327.0,51.2354,51.2943,51.1681,51.2522,13327.0
2020-11-23 10:05:00,60.87,60.88,60.79,60.85,29091.0,51.2438,51.2522,51.1765,51.227,29091.0
2020-11-23 10:10:00,60.82,60.91,60.8,60.86,34995.0,51.2017,51.2775,51.1849,51.2354,34995.0
2020-11-23 10:15:00,60.86,60.93,60.79,60.83,14855.0,51.2354,51.2943,51.1765,51.2102,14855.0
2020-11-23 10:20:00,60.88,60.91,60.85,60.85,14430.0,51.2522,51.2775,51.227,51.227,14430.0
2020-11-23 10:25:00,60.85,60.85,60.68,60.69,26768.0,51.227,51.227,51.0839,51.0923,26768.0
2020-11-23 10:30:00,60.66,60.67,60.61,60.66,14744.0,51.067,51.0755,51.0249,51.067,14744.0
2020-11-23 10:35:00,60.66,60.73,60.63,60.73,10448.0,51.067,51.126,51.0418,51.126,10448.0
2020-11-23 10:40:00,60.73,60.75,60.66,60.66,15534.0,51.126,51.1428,51.067,51.067,15534.0
2020-11-23 10:45:00,60.66,60.79,60.64,60.77,12612.0,51.067,51.1765,51.0502,51.1596,12612.0
2020-11-23 10:50:00,60.78,60.82,60.75,60.8,18817.0,51.1681,51.2017,51.1428,51.1849,18817.0
2020-11-23 10:55:00,60.8,60.81,60.7,60.78,13012.0,51.1849,51.1933,51.1007,51.1681,13012.0
2020-11-23 11:00:00,60.76,60.79,60.7,60.78,19944.0,51.1512,51.1765,51.1007,51.1681,19944.0
2020-11-23 11:05:00,60.79,60.81,60.65,60.69,28837.0,51.1765,51.1933,51.0586,51.0923,28837.0
2020-11-23 11:10:00,60.69,60.69,60.63,60.66,19179.0,51.0923,51.0923,51.0418,51.067,19179.0
2020-11-23 11:15:00,60.65,60.68,60.6,60.65,19974.0,51.0586,51.0839,51.0165,51.0586,19974.0
2020-11-23 11:20:00,60.64,60.77,60.63,60.73,15356.0,51.0502,51.1596,51.0418,51.126,15356.0
2020-11-23 11:25:00,60.73,60.76,60.69,60.7,16651.0,51.126,51.1512,51.0923,51.1007,16651.0
2020-11-23 11:30:00,60.69,60.69,60.48,60.48,34792.0,51.0923,51.0923,50.9155,50.9155,34792.0
2020-11-23 11:35:00,60.48,60.62,60.46,60.59,28254.0,50.9155,51.0334,50.8987,51.0081,28254.0
2020-11-23 11:40:00,60.58,60.61,60.51,60.59,35440.0,50.9997,51.0249,50.9408,51.0081,35440.0
2020-11-23 11:45:00,60.59,60.65,60.58,60.58,11082.0,51.0081,51.0586,50.9997,50.9997,11082.0
2020-11-23 11:50:00,60.63,60.7,60.62,60.64,7209.0,51.0418,51.1007,51.0334,51.0502,7209.0
2020-11-23 11:55:00,60.65,60.71,60.63,60.69,10065.0,51.0586,51.1091,51.0418,51.0923,10065.0
2020-11-23 12:00:00,60.7,60.7,60.61,60.69,9445.0,51.1007,51.1007,51.0249,51.0923,9445.0
2020-11-23 12:05:00,60.68,60.69,60.63,60.64,11292.0,51.0839,51.0923,51.0418,51.0502,11292.0
2020-11-23 12:10:00,60.64,60.66,60.56,60.6,22740.0,51.0502,51.067,50.9829,51.0165,22740.0
2020-11-23 12:15:00,60.6,60.65,60.58,60.62,10766.0,51.0165,51.0586,50.9997,51.0334,10766.0
2020-11-23 12:20:00,60.61,60.63,60.58,60.58,7261.0,51.0249,51.0418,50.9997,50.9997,7261.0
2020-11-23 12:25:00,60.59,60.65,60.58,60.65,13691.0,51.0081,51.0586,50.9997,51.0586,13691.0
2020-11-23 12:30:00,60.65,60.68,60.63,60.64,11456.0,51.0586,51.0839,51.0418,51.0502,11456.0
2020-11-23 12:35:00,60.64,60.68,60.62,60.64,17949.0,51.0502,51.0839,51.0334,51.0502,17949.0
2020-11-23 12:40:00,60.64,60.69,60.6,60.67,16657.0,51.0502,51.0923,51.0165,51.0755,16657.0
2020-11-23 12:45:00,60.66,60.7,60.64,60.65,15791.0,51.067,51.1007,51.0502,51.0586,15791.0
2020-11-23 12:50:00,60.65,60.66,60.62,60.64,8759.0,51.0586,51.067,51.0334,51.0502,8759.0
2020-11-23 12:55:00,60.64,60.66,60.58,60.64,15607.0,51.0502,51.067,50.9997,51.0502,15607.0
2020-11-23 13:00:00,60.63,60.63,60.59,60.61,13215.0,51.0418,51.0418,51.0081,51.0249,13215.0
2020-11-23 13:05:00,60.61,60.66,60.56,60.58,11933.0,51.0249,51.067,50.9829,50.9997,11933.0
2020-11-23 13:10:00,60.58,60.6,60.55,60.55,8602.0,50.9997,51.0165,50.9744,50.9744,8602.0
2020-11-23 13:15:00,60.55,60.57,60.5,60.5,12577.0,50.9744,50.9913,50.9323,50.9323,12577.0
2020-11-23 13:20:00,60.5,60.51,60.46,60.47,18469.0,50.9323,50.9408,50.8987,50.9071,18469.0
2020-11-23 13:25:00,60.48,60.52,60.4,60.42,28806.0,50.9155,50.9492,50.8482,50.865,28806.0
2020-11-23 13:30:00,60.41,60.43,60.37,60.38,17298.0,50.8566,50.8734,50.8229,50.8313,17298.0
2020-11-23 13:35:00,60.38,60.44,60.37,60.41,21701.0,50.8313,50.8818,50.8229,50.8566,21701.0
2020-11-23 13:40:00,60.42,60.51,60.39,60.51,19880.0,50.865,50.9408,50.8397,50.9408,19880.0
2020-11-23 13:45:00,60.5,60.55,60.47,60.51,21166.0,50.9323,50.9744,50.9071,50.9408,21166.0
2020-11-23 13:50:00,60.51,60.52,60.46,60.48,14326.0,50.9408,50.9492,50.8987,50.9155,14326.0
2020-11-23 13:55:00,60.49,60.54,60.45,60.52,20039.0,50.9239,50.966,50.8903,50.9492,20039.0
2020-11-23 14:00:00,60.51,60.63,60.51,60.59,27813.0,50.9408,51.0418,50.9408,51.0081,27813.0
2020-11-23 14:05:00,60.58,60.59,60.49,60.5,19015.0,50.9997,51.0081,50.9239,50.9323,19015.0
2020-11-23 14:10:00,60.49,60.51,60.43,60.51,22578.0,50.9239,50.9408,50.8734,50.9408,22578.0
2020-11-23 14:15:00,60.51,60.53,60.48,60.5,24293.0,50.9408,50.9576,50.9155,50.9323,24293.0
2020-11-23 14:20:00,60.51,60.55,60.47,60.48,14744.0,50.9408,50.9744,50.9071,50.9155,14744.0
2020-11-23 14:25:00,60.48,60.49,60.44,60.46,16702.0,50.9155,50.9239,50.8818,50.8987,16702.0
2020-11-23 14:30:00,60.44,60.48,60.43,60.47,15890.0,50.8818,50.9155,50.8734,50.9071,15890.0
2020-11-23 14:35:00,60.47,60.48,60.4,60.43,14275.0,50.9071,50.9155,50.8482,50.8734,14275.0
2020-11-23 14:40:00,60.44,60.46,60.4,60.41,26336.0,50.8818,50.8987,50.8482,50.8566,26336.0
2020-11-23 14:45:00,60.41,60.45,60.38,60.39,22415.0,50.8566,50.8903,50.8313,50.8397,22415.0
2020-11-23 14:50:00,60.39,60.57,60.38,60.54,38047.0,50.8397,50.9913,50.8313,50.966,38047.0
2020-11-23 14:55:00,60.54,60.64,60.52,60.63,38274.0,50.966,51.0502,50.9492,51.0418,38274.0
2020-11-23 15:00:00,60.63,60.68,60.61,60.64,27492.0,51.0418,51.0839,51.0249,51.0502,27492.0
2020-11-23 15:05:00,60.64,60.68,60.62,60.63,23265.0,51.0502,51.0839,51.0334,51.0418,23265.0
2020-11-23 15:10:00,60.62,60.67,60.6,60.67,33279.0,51.0334,51.0755,51.0165,51.0755,33279.0
2020-11-23 15:15:00,60.66,60.67,60.59,60.6,48316.0,51.067,51.0755,51.0081,51.0165,48316.0
2020-11-23 15:20:00,60.6,60.62,60.58,60.6,77173.0,51.0165,51.0334,50.9997,51.0165,77173.0
2020-11-23 15:25:00,60.6,60.62,60.52,60.56,29572.0,51.0165,51.0334,50.9492,50.9829,29572.0
2020-11-23 15:30:00,60.56,60.57,60.5,60.52,35830.0,50.9829,50.9913,50.9323,50.9492,35830.0
2020-11-23 15:35:00,60.52,60.55,60.48,60.48,34641.0,50.9492,50.9744,50.9155,50.9155,34641.0
2020-11-23 15:40:00,60.47,60.54,60.46,60.53,48106.0,50.9071,50.966,50.8987,50.9576,48106.0
2020-11-23 15:45:00,60.54,60.6,60.52,60.56,50288.0,50.966,51.0165,50.9492,50.9829,50288.0
2020-11-23 15:50:00,60.57,60.66,60.52,60.53,75105.0,50.9913,51.067,50.9492,50.9576,75105.0
2020-11-23 15:55:00,60.53,60.53,60.37,60.45,271448.0,50.9576,50.9576,50.8229,50.8903,271448.0
2020-11-24 09:30:00,60.99,61.47,60.67,60.74,57748.0,51.3449,51.7489,51.0755,51.1344,57748.0
2020-11-24 09:35:00,60.81,61.02,60.81,60.89,12551.0,51.1933,51.3701,51.1933,51.2607,12551.0
2020-11-24 09:40:00,60.88,60.97,60.85,60.89,29896.0,51.2522,51.328,51.227,51.2607,29896.0
2020-11-24 09:45:00,60.92,60.97,60.8,60.83,18467.0,51.2859,51.328,51.1849,51.2102,18467.0
2020-11-24 09:50:00,60.82,60.82,60.7,60.73,14998.0,51.2017,51.2017,51.1007,51.126,14998.0
2020-11-24 09:55:00,60.72,60.76,60.65,60.72,14866.0,51.1176,51.1512,51.0586,51.1176,14866.0
2020-11-24 10:00:00,60.73,60.93,60.73,60.78,32995.0,51.126,51.2943,51.126,51.1681,32995.0
2020-11-24 10:05:00,60.78,60.79,60.69,60.73,11772.0,51.1681,51.1765,51.0923,51.126,11772.0
2020-11-24 10:10:00,60.71,60.86,60.61,60.76,25763.0,51.1091,51.2354,51.0249,51.1512,25763.0
2020-11-24 10:15:00,60.76,60.79,60.71,60.73,29245.0,51.1512,51.1765,51.1091,51.126,29245.0
2020-11-24 10:20:00,60.72,60.96,60.72,60.8,50654.0,51.1176,51.3196,51.1176,51.1849,50654.0
2020-11-24 10:25:00,60.81,60.85,60.73,60.79,13312.0,51.1933,51.227,51.126,51.1765,13312.0
2020-11-24 10:30:00,60.79,60.8,60.74,60.74,13867.0,51.1765,51.1849,51.1344,51.1344,13867.0
2020-11-24 10:35:00,60.74,60.74,60.57,60.6,14011.0,51.1344,51.1344,50.9913,51.0165,14011.0
2020-11-24 10:40:00,60.6,60.68,60.59,60.63,14716.0,51.0165,51.0839,51.0081,51.0418,14716.0
2020-11-24 10:45:00,60.62,60.67,60.61,60.64,10514.0,51.0334,51.0755,51.0249,51.0502,10514.0
2020-11-24 10:50:00,60.65,60.65,60.5,60.55,20867.0,51.0586,51.0586,50.9323,50.9744,20867.0
2020-11-24 10:55:00,60.51,60.59,60.51,60.51,10395.0,50.9408,51.0081,50.9408,50.9408,10395.0
2020-11-24 11:00:00,60.51,60.65,60.51,60.59,18927.0,50.9408,51.0586,50.9408,51.0081,18927.0
2020-11-24 11:05:00,60.61,60.67,60.6,60.61,10491.0,51.0249,51.0755,51.0165,51.0249,10491.0
2020-11-24 11:10:00,60.6,60.65,60.53,60.64,18871.0,51.0165,51.0586,50.9576,51.0502,18871.0
2020-11-24 11:15:00,60.64,60.79,60.64,60.77,22368.0,51.0502,51.1765,51.0502,51.1596,22368.0
2020-11-24 11:20:00,60.77,60.92,60.74,60.92,14616.0,51.1596,51.2859,51.1344,51.2859,14616.0
2020-11-24 11:25:00,60.93,60.97,60.88,60.94,16097.0,51.2943,51.328,51.2522,51.3028,16097.0
2020-11-24 11:30:00,60.94,61.0,60.89,60.99,20924.0,51.3028,51.3533,51.2607,51.3449,20924.0
2020-11-24 11:35:00,60.99,61.07,60.94,60.96,19450.0,51.3449,51.4122,51.3028,51.3196,19450.0
2020-11-24 11:40:00,60.96,60.98,60.89,60.92,27555.0,51.3196,51.3364,51.2607,51.2859,27555.0
2020-11-24 11:45:00,60.92,61.02,60.89,60.98,16656.0,51.2859,51.3701,51.2607,51.3364,16656.0
2020-11-24 11:50:00,60.98,61.07,60.95,61.05,18682.0,51.3364,51.4122,51.3112,51.3954,18682.0
2020-11-24 11:55:00,61.06,61.15,60.99,61.03,34334.0,51.4038,51.4796,51.3449,51.3785,34334.0
2020-11-24 12:00:00,61.02,61.08,60.95,60.96,23612.0,51.3701,51.4206,51.3112,51.3196,23612.0
2020-11-24 12:05:00,60.97,60.99,60.92,60.94,12272.0,51.328,51.3449,51.2859,51.3028,12272.0
2020-11-24 12:10:00,60.97,60.97,60.87,60.94,13298.0,51.328,51.328,51.2438,51.3028,13298.0
2020-11-24 12:15:00,60.93,60.94,60.86,60.89,8878.0,51.2943,51.3028,51.2354,51.2607,8878.0
2020-11-24 12:20:00,60.89,60.9,60.84,60.87,9375.0,51.2607,51.2691,51.2186,51.2438,9375.0
2020-11-24 12:25:00,60.86,60.86,60.75,60.77,13696.0,51.2354,51.2354,51.1428,51.1596,13696.0
2020-11-24 12:30:00,60.76,60.87,60.73,60.87,12789.0,51.1512,51.2438,51.126,51.2438,12789.0
2020-11-24 12:35:00,60.86,60.91,60.84,60.87,14241.0,51.2354,51.2775,51.2186,51.2438,14241.0
2020-11-24 12:40:00,60.87,60.87,60.78,60.79,13259.0,51.2438,51.2438,51.1681,51.1765,13259.0
2020-11-24 12:45:00,60.78,60.83,60.77,60.78,10846.0,51.1681,51.2102,51.1596,51.1681,10846.0
2020-11-24 12:50:00,60.8,60.86,60.79,60.83,12595.0,51.1849,51.2354,51.1765,51.2102,12595.0
2020-11-24 12:55:00,60.84,60.85,60.8,60.83,10158.0,51.2186,51.227,51.1849,51.2102,10158.0
2020-11-24 13:00:00,60.83,60.9,60.8,60.88,13024.0,51.2102,51.2691,51.1849,51.2522,13024.0
2020-11-24 13:05:00,60.89,60.91,60.83,60.86,16230.0,51.2607,51.2775,51.2102,51.2354,16230.0
2020-11-24 13:10:00,60.86,60.87,60.8,60.87,13925.0,51.2354,51.2438,51.1849,51.2438,13925.0
2020-11-24 13:15:00,60.86,60.92,60.86,60.9,9361.0,51.2354,51.2859,51.2354,51.2691,9361.0
2020-11-24 13:20:00,60.9,60.9,60.77,60.79,12714.0,51.2691,51.2691,51.1596,51.1765,12714.0
2020-11-24 13:25:00,60.78,60.79,60.72,60.76,9252.0,51.1681,51.1765,51.1176,51.1512,9252.0
2020-11-24 13:30:00,60.76,60.82,60.75,60.82,15472.0,51.1512,51.2017,51.1428,51.2017,15472.0
2020-11-24 13:35:00,60.81,60.84,60.76,60.77,15813.0,51.1933,51.2186,51.1512,51.1596,15813.0
2020-11-24 13:40:00,60.76,61.09,60.76,60.93,50976.0,51.1512,51.429,51.1512,51.2943,50976.0
2020-11-24 13:45:00,60.93,60.96,60.82,60.83,13089.0,51.2943,51.3196,51.2017,51.2102,13089.0
2020-11-24 13:50:00,60.84,60.86,60.8,60.8,8149.0,51.2186,51.2354,51.1849,51.1849,8149.0
2020-11-24 13:55:00,60.81,60.84,60.8,60.83,12449.0,51.1933,51.2186,51.1849,51.2102,12449.0
2020-11-24 14:00:00,60.83,60.94,60.81,60.94,14062.0,51.2102,51.3028,51.1933,51.3028,14062.0
2020-11-24 14:05:00,60.95,61.0,60.92,60.98,16267.0,51.3112,51.3533,51.2859,51.3364,16267.0
2020-11-24 14:10:00,60.98,61.0,60.96,60.98,19262.0,51.3364,51.3533,51.3196,51.3364,19262.0
2020-11-24 14:15:00,60.98,60.99,60.92,60.93,30359.0,51.3364,51.3449,51.2859,51.2943,30359.0
2020-11-24 14:20:00,60.91,60.93,60.88,60.9,10684.0,51.2775,51.2943,51.2522,51.2691,10684.0
2020-11-24 14:25:00,60.9,61.04,60.88,61.01,21075.0,51.2691,51.3869,51.2522,51.3617,21075.0
2020-11-24 14:30:00,61.0,61.05,60.96,61.04,32927.0,51.3533,51.3954,51.3196,51.3869,32927.0
2020-11-24 14:35:00,61.04,61.24,61.04,61.21,52167.0,51.3869,51.5553,51.3869,51.5301,52167.0
2020-11-24 14:40:00,61.2,61.3,61.19,61.28,33050.0,51.5216,51.6058,51.5132,51.589,33050.0
2020-11-24 14:45:00,61.29,61.29,61.18,61.21,38922.0,51.5974,51.5974,51.5048,51.5301,38922.0
2020-11-24 14:50:00,61.19,61.22,61.14,61.15,18409.0,51.5132,51.5385,51.4711,51.4796,18409.0
2020-11-24 14:55:00,61.15,61.18,61.12,61.18,21548.0,51.4796,51.5048,51.4543,51.5048,21548.0
2020-11-24 15:00:00,61.16,61.22,61.13,61.18,17635.0,51.488,51.5385,51.4627,51.5048,17635.0
2020-11-24 15:05:00,61.18,61.22,61.1,61.11,26952.0,51.5048,51.5385,51.4375,51.4459,26952.0
2020-11-24 15:10:00,61.11,61.2,61.07,61.18,28594.0,51.4459,51.5216,51.4122,51.5048,28594.0
2020-11-24 15:15:00,61.17,61.22,61.15,61.16,17989.0,51.4964,51.5385,51.4796,51.488,17989.0
2020-11-24 15:20:00,61.16,61.31,61.15,61.3,25020.0,51.488,51.6142,51.4796,51.6058,25020.0
2020-11-24 15:25:00,61.28,61.28,61.17,61.2,35444.0,51.589,51.589,51.4964,51.5216,35444.0
2020-11-24 15:30:00,61.21,61.23,61.16,61.22,30812.0,51.5301,51.5469,51.488,51.5385,30812.0
2020-11-24 15:35:00,61.22,61.26,61.16,61.2,38881.0,51.5385,51.5722,51.488,51.5216,38881.0
2020-11-24 15:40:00,61.19,61.19,61.05,61.06,38885.0,51.5132,51.5132,51.3954,51.4038,38885.0
2020-11-24 15:45:00,61.07,61.14,61.05,61.07,57832.0,51.4122,51.4711,51.3954,51.4122,57832.0
2020-11-24 15:50:00,61.07,61.28,61.01,61.26,106429.0,51.4122,51.589,51.3617,51.5722,106429.0
2020-11-24 15:55:00,61.27,61.29,61.08,61.18,285278.0,51.5806,51.5974,51.4206,51.5048,285278.0
2020-11-25 09:30:00,61.07,61.45,61.07,61.14,51385.0,51.4122,51.7321,51.4122,51.4711,51385.0
2020-11-25 09:35:00,61.13,61.15,60.92,61.0,13143.0,51.4627,51.4796,51.2859,51.3533,13143.0
2020-11-25 09:40:00,61.0,61.11,60.91,61.04,20045.0,51.3533,51.4459,51.2775,51.3869,20045.0
2020-11-25 09:45:00,61.06,61.19,61.05,61.12,14507.0,51.4038,51.5132,51.3954,51.4543,14507.0
2020-11-25 09:50:00,61.13,61.24,61.02,61.02,17992.0,51.4627,51.5553,51.3701,51.3701,17992.0
2020-11-25 09:55:00,61.02,61.03,60.92,60.93,20304.0,51.3701,51.3785,51.2859,51.2943,20304.0
2020-11-25 10:00:00,60.9,60.92,60.8,60.91,26998.0,51.2691,51.2859,51.1849,51.2775,26998.0
2020-11-25 10:05:00,60.88,61.01,60.81,60.82,23959.0,51.2522,51.3617,51.1933,51.2017,23959.0
2020-11-25 10:10:00,60.81,61.06,60.8,61.03,15894.0,51.1933,51.4038,51.1849,51.3785,15894.0
2020-11-25 10:15:00,61.02,61.09,60.93,60.94,24368.0,51.3701,51.429,51.2943,51.3028,24368.0
2020-11-25 10:20:00,60.95,60.97,60.85,60.86,19799.0,51.3112,51.328,51.227,51.2354,19799.0
2020-11-25 10:25:00,60.89,60.9,60.79,60.82,14590.0,51.2607,51.2691,51.1765,51.2017,14590.0
2020-11-25 10:30:00,60.83,60.88,60.82,60.85,15649.0,51.2102,51.2522,51.2017,51.227,15649.0
2020-11-25 10:35:00,60.86,60.88,60.76,60.77,14864.0,51.2354,51.2522,51.1512,51.1596,14864.0
2020-11-25 10:40:00,60.75,60.81,60.72,60.75,21522.0,51.1428,51.1933,51.1176,51.1428,21522.0
2020-11-25 10:45:00,60.72,60.75,60.57,60.58,20279.0,51.1176,51.1428,50.9913,50.9997,20279.0
2020-11-25 10:50:00,60.59,60.62,60.56,60.57,12699.0,51.0081,51.0334,50.9829,50.9913,12699.0
2020-11-25 10:55:00,60.57,60.58,60.48,60.49,22457.0,50.9913,50.9997,50.9155,50.9239,22457.0
2020-11-25 11:00:00,60.48,60.5,60.4,60.48,16299.0,50.9155,50.9323,50.8482,50.9155,16299.0
2020-11-25 11:05:00,60.49,60.61,60.46,60.58,15611.0,50.9239,51.0249,50.8987,50.9997,15611.0
2020-11-25 11:10:00,60.57,60.59,60.54,60.54,11769.0,50.9913,51.0081,50.966,50.966,11769.0
2020-11-25 11:15:00,60.53,60.57,60.49,60.55,12822.0,50.9576,50.9913,50.9239,50.9744,12822.0
2020-11-25 11:20:00,60.55,60.63,60.51,60.61,10597.0,50.9744,51.0418,50.9408,51.0249,10597.0
2020-11-25 11:25:00,60.61,60.67,60.59,60.66,18649.0,51.0249,51.0755,51.0081,51.067,18649.0
2020-11-25 11:30:00,60.66,60.72,60.6,60.72,17989.0,51.067,51.1176,51.0165,51.1176,17989.0
2020-11-25 11:35:00,60.71,60.8,60.7,60.75,18254.0,51.1091,51.1849,51.1007,51.1428,18254.0
2020-11-25 11:40:00,60.74,60.77,60.59,60.59,22182.0,51.1344,51.1596,51.0081,51.0081,22182.0
2020-11-25 11:45:00,60.61,60.69,60.6,60.67,16364.0,51.0249,51.0923,51.0165,51.0755,16364.0
2020-11-25 11:50:00,60.66,60.7,60.64,60.7,8896.0,51.067,51.1007,51.0502,51.1007,8896.0
2020-11-25 11:55:00,60.69,60.69,60.62,60.65,13245.0,51.0923,51.0923,51.0334,51.0586,13245.0
2020-11-25 12:00:00,60.67,60.75,60.66,60.72,11229.0,51.0755,51.1428,51.067,51.1176,11229.0
2020-11-25 12:05:00,60.73,60.85,60.72,60.81,15161.0,51.126,51.227,51.1176,51.1933,15161.0
2020-11-25 12:10:00,60.82,60.88,60.8,60.87,13349.0,51.2017,51.2522,51.1849,51.2438,13349.0
2020-11-25 12:15:00,60.88,60.9,60.81,60.84,13192.0,51.2522,51.2691,51.1933,51.2186,13192.0
2020-11-25 12:20:00,60.83,60.91,60.81,60.82,10588.0,51.2102,51.2775,51.1933,51.2017,10588.0
2020-11-25 12:25:00,60.82,60.83,60.67,60.67,8979.0,51.2017,51.2102,51.0755,51.0755,8979.0
2020-11-25 12:30:00,60.68,60.76,60.65,60.67,13442.0,51.0839,51.1512,51.0586,51.0755,13442.0
2020-11-25 12:35:00,60.65,60.69,60.61,60.62,22630.0,51.0586,51.0923,51.0249,51.0334,22630.0
2020-11-25 12:40:00,60.62,60.66,60.6,60.64,18838.0,51.0334,51.067,51.0165,51.0502,18838.0
2020-11-25 12:45:00,60.64,60.64,60.51,60.54,13115.0,51.0502,51.0502,50.9408,50.966,13115.0
2020-11-25 12:50:00,60.55,60.61,60.54,60.59,12603.0,50.9744,51.0249,50.966,51.0081,12603.0
2020-11-25 12:55:00,60.58,60.67,60.57,60.66,11688.0,50.9997,51.0755,50.9913,51.067,11688.0
2020-11-25 13:00:00,60.65,60.66,60.6,60.63,56389.0,51.0586,51.067,51.0165,51.0418,56389.0
2020-11-25 13:05:00,60.62,60.63,60.55,60.58,17443.0,51.0334,51.0418,50.9744,50.9997,17443.0
2020-11-25 13:10:00,60.57,60.58,60.5,60.51,15652.0,50.9913,50.9997,50.9323,50.9408,15652.0
2020-11-25 13:15:00,60.51,60.58,60.51,60.55,12556.0,50.9408,50.9997,50.9408,50.9744,12556.0
2020-11-25 13:20:00,60.56,60.65,60.53,60.62,10698.0,50.9829,51.0586,50.9576,51.0334,10698.0
2020-11-25 13:25:00,60.62,60.65,60.59,60.63,10371.0,51.0334,51.0586,51.0081,51.0418,10371.0
2020-11-25 13:30:00,60.65,60.73,60.65,60.67,13919.0,51.0586,51.126,51.0586,51.0755,13919.0
2020-11-25 13:35:00,60.66,60.67,60.6,60.62,11254.0,51.067,51.0755,51.0165,51.0334,11254.0
2020-11-25 13:40:00,60.63,60.66,60.59,60.63,16440.0,51.0418,51.067,51.0081,51.0418,16440.0
2020-11-25 13:45:00,60.62,60.64,60.59,60.61,18767.0,51.0334,51.0502,51.0081,51.0249,18767.0
2020-11-25 13:50:00,60.62,60.68,60.58,60.67,50373.0,51.0334,51.0839,50.9997,51.0755,50373.0
2020-11-25 13:55:00,60.66,60.69,60.61,60.63,15597.0,51.067,51.0923,51.0249,51.0418,15597.0
2020-11-25 14:00:00,60.64,60.66,60.57,60.65,14282.0,51.0502,51.067,50.9913,51.0586,14282.0
2020-11-25 14:05:00,60.64,60.68,60.62,60.65,23112.0,51.0502,51.0839,51.0334,51.0586,23112.0
2020-11-25 14:10:00,60.65,60.66,60.57,60.57,12696.0,51.0586,51.067,50.9913,50.9913,12696.0
2020-11-25 14:15:00,60.57,60.63,60.56,60.58,24997.0,50.9913,51.0418,50.9829,50.9997,24997.0
2020-11-25 14:20:00,60.58,60.66,60.54,60.6,19916.0,50.9997,51.067,50.966,51.0165,19916.0
2020-11-25 14:25:00,60.6,60.69,60.6,60.62,12147.0,51.0165,51.0923,51.0165,51.0334,12147.0
2020-11-25 14:30:00,60.64,60.7,60.56,60.57,17986.0,51.0502,51.1007,50.9829,50.9913,17986.0
2020-11-25 14:35:00,60.56,60.57,60.48,60.5,14083.0,50.9829,50.9913,50.9155,50.9323,14083.0
2020-11-25 14:40:00,60.5,60.54,60.47,60.54,14294.0,50.9323,50.966,50.9071,50.966,14294.0
2020-11-25 14:45:00,60.53,60.53,60.44,60.45,11025.0,50.9576,50.9576,50.8818,50.8903,11025.0
2020-11-25 14:50:00,60.44,60.45,60.4,60.41,16526.0,50.8818,50.8903,50.8482,50.8566,16526.0
2020-11-25 14:55:00,60.42,60.54,60.42,60.46,13710.0,50.865,50.966,50.865,50.8987,13710.0
2020-11-25 15:00:00,60.46,60.53,60.45,60.52,17096.0,50.8987,50.9576,50.8903,50.9492,17096.0
2020-11-25 15:05:00,60.53,60.66,60.5,60.65,25745.0,50.9576,51.067,50.9323,51.0586,25745.0
2020-11-25 15:10:00,60.65,60.71,60.63,60.69,39686.0,51.0586,51.1091,51.0418,51.0923,39686.0
2020-11-25 15:15:00,60.69,60.7,60.66,60.68,22783.0,51.0923,51.1007,51.067,51.0839,22783.0
2020-11-25 15:20:00,60.69,60.7,60.63,60.64,24161.0,51.0923,51.1007,51.0418,51.0502,24161.0
2020-11-25 15:25:00,60.63,60.75,60.62,60.71,22247.0,51.0418,51.1428,51.0334,51.1091,22247.0
2020-11-25 15:30:00,60.72,60.81,60.71,60.8,27177.0,51.1176,51.1933,51.1091,51.1849,27177.0
2020-11-25 15:35:00,60.8,60.8,60.72,60.73,24451.0,51.1849,51.1849,51.1176,51.126,24451.0
2020-11-25 15:40:00,60.73,60.86,60.72,60.86,31984.0,51.126,51.2354,51.1176,51.2354,31984.0
2020-11-25 15:45:00,60.85,60.86,60.75,60.75,41147.0,51.227,51.2354,51.1428,51.1428,41147.0
2020-11-25 15:50:00,60.76,60.81,60.64,60.79,90340.0,51.1512,51.1933,51.0502,51.1765,90340.0
2020-11-25 15:55:00,60.8,60.92,60.76,60.9,190433.0,51.1849,51.2859,51.1512,51.2691,190433.0
2020-11-27 09:30:00,60.79,60.8,60.22,60.28,87376.0,51.1765,51.1849,50.6966,50.7471,87376.0
2020-11-27 09:35:00,60.29,60.45,60.25,60.38,25699.0,50.7556,50.8903,50.7219,50.8313,25699.0
2020-11-27 09:40:00,60.38,60.53,60.29,60.53,30731.0,50.8313,50.9576,50.7556,50.9576,30731.0
2020-11-27 09:45:00,60.45,60.52,60.34,60.42,18089.0,50.8903,50.9492,50.7976,50.865,18089.0
2020-11-27 09:50:00,60.45,60.53,60.4,60.53,18332.0,50.8903,50.9576,50.8482,50.9576,18332.0
2020-11-27 09:55:00,60.52,60.54,60.41,60.44,20282.0,50.9492,50.966,50.8566,50.8818,20282.0
2020-11-27 10:00:00,60.44,60.63,60.41,60.54,21755.0,50.8818,51.0418,50.8566,50.966,21755.0
2020-11-27 10:05:00,60.55,60.57,60.42,60.48,21330.0,50.9744,50.9913,50.865,50.9155,21330.0
2020-11-27 10:10:00,60.47,60.54,60.42,60.52,31072.0,50.9071,50.966,50.865,50.9492,31072.0
2020-11-27 10:15:00,60.48,60.54,60.47,60.51,26949.0,50.9155,50.966,50.9071,50.9408,26949.0
2020-11-27 10:20:00,60.5,60.54,60.46,60.51,44047.0,50.9323,50.966,50.8987,50.9408,44047.0
2020-11-27 10:25:00,60.53,60.53,60.33,60.43,22821.0,50.9576,50.9576,50.7892,50.8734,22821.0
2020-11-27 10:30:00,60.41,60.55,60.38,60.54,23847.0,50.8566,50.9744,50.8313,50.966,23847.0
2020-11-27 10:35:00,60.53,60.57,60.39,60.47,15401.0,50.9576,50.9913,50.8397,50.9071,15401.0
2020-11-27 10:40:00,60.47,60.53,60.41,60.46,17511.0,50.9071,50.9576,50.8566,50.8987,17511.0
2020-11-27 10:45:00,60.45,60.53,60.43,60.51,20932.0,50.8903,50.9576,50.8734,50.9408,20932.0
2020-11-27 10:50:00,60.52,60.52,60.4,60.43,17597.0,50.9492,50.9492,50.8482,50.8734,17597.0
2020-11-27 10:55:00,60.43,60.44,60.35,60.37,21931.0,50.8734,50.8818,50.8061,50.8229,21931.0
2020-11-27 11:00:00,60.34,60.41,60.3,60.3,21566.0,50.7976,50.8566,50.764,50.764,21566.0
2020-11-27 11:05:00,60.31,60.41,60.3,60.39,37606.0,50.7724,50.8566,50.764,50.8397,37606.0
2020-11-27 11:10:00,60.39,60.41,60.33,60.38,41580.0,50.8397,50.8566,50.7892,50.8313,41580.0
2020-11-27 11:15:00,60.42,60.42,60.3,60.38,21345.0,50.865,50.865,50.764,50.8313,21345.0
2020-11-27 11:20:00,60.39,60.46,60.36,60.39,18883.0,50.8397,50.8987,50.8145,50.8397,18883.0
2020-11-27 11:25:00,60.4,60.49,60.39,60.43,17580.0,50.8482,50.9239,50.8397,50.8734,17580.0
2020-11-27 11:30:00,60.46,60.5,60.37,60.4,12770.0,50.8987,50.9323,50.8229,50.8482,12770.0
2020-11-27 11:35:00,60.4,60.48,60.36,60.45,10374.0,50.8482,50.9155,50.8145,50.8903,10374.0
2020-11-27 11:40:00,60.45,60.56,60.45,60.56,14431.0,50.8903,50.9829,50.8903,50.9829,14431.0
2020-11-27 11:45:00,60.57,60.63,60.52,60.53,13899.0,50.9913,51.0418,50.9492,50.9576,13899.0
2020-11-27 11:50:00,60.53,60.54,60.47,60.47,12820.0,50.9576,50.966,50.9071,50.9071,12820.0
2020-11-27 11:55:00,60.46,60.5,60.42,60.5,14753.0,50.8987,50.9323,50.865,50.9323,14753.0
2020-11-27 12:00:00,60.49,60.54,60.41,60.43,14331.0,50.9239,50.966,50.8566,50.8734,14331.0
2020-11-27 12:05:00,60.44,60.44,60.37,60.43,19875.0,50.8818,50.8818,50.8229,50.8734,19875.0
2020-11-27 12:10:00,60.45,60.46,60.4,60.42,16958.0,50.8903,50.8987,50.8482,50.865,16958.0
2020-11-27 12:15:00,60.42,60.44,60.41,60.42,12581.0,50.865,50.8818,50.8566,50.865,12581.0
2020-11-27 12:20:00,60.43,60.49,60.38,60.44,54985.0,50.8734,50.9239,50.8313,50.8818,54985.0
2020-11-27 12:25:00,60.43,60.45,60.38,60.4,34294.0,50.8734,50.8903,50.8313,50.8482,34294.0
2020-11-27 12:30:00,60.41,60.48,60.4,60.42,17948.0,50.8566,50.9155,50.8482,50.865,17948.0
2020-11-27 12:35:00,60.43,60.55,60.42,60.53,20785.0,50.8734,50.9744,50.865,50.9576,20785.0
2020-11-27 12:40:00,60.52,60.6,60.51,60.57,25687.0,50.9492,51.0165,50.9408,50.9913,25687.0
2020-11-27 12:45:00,60.59,60.61,60.5,60.53,30657.0,51.0081,51.0249,50.9323,50.9576,30657.0
2020-11-27 12:50:00,60.54,60.61,60.5,60.52,21216.0,50.966,51.0249,50.9323,50.9492,21216.0
2020-11-27 12:55:00,60.53,60.66,60.5,60.65,127299.0,50.9576,51.067,50.9323,51.0586,127299.0
2020-11-30 09:30:00,60.26,60.33,60.01,60.13,91875.0,50.7303,50.7892,50.5198,50.6209,91875.0
2020-11-30 09:35:00,60.1,60.16,60.01,60.1,26269.0,50.5956,50.6461,50.5198,50.5956,26269.0
2020-11-30 09:40:00,60.13,60.35,60.09,60.22,19566.0,50.6209,50.8061,50.5872,50.6966,19566.0
2020-11-30 09:45:00,60.22,60.31,60.18,60.3,28949.0,50.6966,50.7724,50.663,50.764,28949.0
2020-11-30 09:50:00,60.32,60.36,60.19,60.28,43151.0,50.7808,50.8145,50.6714,50.7471,43151.0
2020-11-30 09:55:00,60.25,60.36,60.22,60.23,33445.0,50.7219,50.8145,50.6966,50.705,33445.0
2020-11-30 10:00:00,60.24,60.34,60.24,60.29,35423.0,50.7135,50.7976,50.7135,50.7556,35423.0
2020-11-30 10:05:00,60.29,60.45,60.29,60.43,36591.0,50.7556,50.8903,50.7556,50.8734,36591.0
2020-11-30 10:10:00,60.4,60.47,60.33,60.34,36215.0,50.8482,50.9071,50.7892,50.7976,36215.0
2020-11-30 10:15:00,60.34,60.37,60.24,60.29,31494.0,50.7976,50.8229,50.7135,50.7556,31494.0
2020-11-30 10:20:00,60.29,60.29,60.24,60.27,27144.0,50.7556,50.7556,50.7135,50.7387,27144.0
2020-11-30 10:25:00,60.27,60.32,60.21,60.32,48312.0,50.7387,50.7808,50.6882,50.7808,48312.0
2020-11-30 10:30:00,60.31,60.38,60.26,60.27,23437.0,50.7724,50.8313,50.7303,50.7387,23437.0
2020-11-30 10:35:00,60.27,60.3,60.19,60.29,29154.0,50.7387,50.764,50.6714,50.7556,29154.0
2020-11-30 10:40:00,60.28,60.35,60.23,60.33,29540.0,50.7471,50.8061,50.705,50.7892,29540.0
2020-11-30 10:45:00,60.32,60.41,60.31,60.37,31921.0,50.7808,50.8566,50.7724,50.8229,31921.0
2020-11-30 10:50:00,60.38,60.4,60.3,60.32,32060.0,50.8313,50.8482,50.764,50.7808,32060.0
2020-11-30 10:55:00,60.29,60.39,60.23,60.23,37506.0,50.7556,50.8397,50.705,50.705,37506.0
2020-11-30 11:00:00,60.22,60.27,60.2,60.25,25104.0,50.6966,50.7387,50.6798,50.7219,25104.0
2020-11-30 11:05:00,60.26,60.31,60.14,60.14,36858.0,50.7303,50.7724,50.6293,50.6293,36858.0
2020-11-30 11:10:00,60.13,60.17,60.03,60.04,36587.0,50.6209,50.6545,50.5367,50.5451,36587.0
2020-11-30 11:15:00,60.04,60.04,59.83,59.83,91341.0,50.5451,50.5451,50.3683,50.3683,91341.0
2020-11-30 11:20:00,59.82,59.9,59.81,59.86,38234.0,50.3599,50.4272,50.3515,50.3936,38234.0
2020-11-30 11:25:00,59.85,59.86,59.77,59.78,33764.0,50.3851,50.3936,50.3178,50.3262,33764.0
2020-11-30 11:30:00,59.77,59.81,59.6,59.6,38150.0,50.3178,50.3515,50.1747,50.1747,38150.0
2020-11-30 11:35:00,59.6,59.71,59.59,59.63,30334.0,50.1747,50.2673,50.1663,50.1999,30334.0
2020-11-30 11:40:00,59.62,59.64,59.53,59.55,28965.0,50.1915,50.2083,50.1157,50.1326,28965.0
2020-11-30 11:45:00,59.55,59.62,59.51,59.59,35958.0,50.1326,50.1915,50.0989,50.1663,35958.0
2020-11-30 11:50:00,59.58,59.69,59.58,59.61,28501.0,50.1578,50.2504,50.1578,50.1831,28501.0
2020-11-30 11:55:00,59.61,59.7,59.57,59.59,37032.0,50.1831,50.2589,50.1494,50.1663,37032.0
2020-11-30 12:00:00,59.59,59.76,59.58,59.74,33586.0,50.1663,50.3094,50.1578,50.2925,33586.0
2020-11-30 12:05:00,59.74,59.86,59.7,59.85,33132.0,50.2925,50.3936,50.2589,50.3851,33132.0
2020-11-30 12:10:00,59.85,59.92,59.84,59.88,21550.0,50.3851,50.4441,50.3767,50.4104,21550.0
2020-11-30 12:15:00,59.88,59.91,59.84,59.87,18486.0,50.4104,50.4356,50.3767,50.402,18486.0
2020-11-30 12:20:00,59.87,59.93,59.86,59.88,11939.0,50.402,50.4525,50.3936,50.4104,11939.0
2020-11-30 12:25:00,59.88,59.98,59.86,59.89,16927.0,50.4104,50.4946,50.3936,50.4188,16927.0
2020-11-30 12:30:00,59.89,59.91,59.84,59.87,15185.0,50.4188,50.4356,50.3767,50.402,15185.0
2020-11-30 12:35:00,59.86,59.87,59.81,59.84,12103.0,50.3936,50.402,50.3515,50.3767,12103.0
2020-11-30 12:40:00,59.84,60.04,59.82,60.02,25266.0,50.3767,50.5451,50.3599,50.5283,25266.0
2020-11-30 12:45:00,60.03,60.05,60.0,60.01,9712.0,50.5367,50.5535,50.5114,50.5198,9712.0
2020-11-30 12:50:00,60.0,60.02,59.94,59.95,8314.0,50.5114,50.5283,50.4609,50.4693,8314.0
2020-11-30 12:55:00,59.94,59.95,59.92,59.93,22485.0,50.4609,50.4693,50.4441,50.4525,22485.0
2020-11-30 13:00:00,59.92,59.92,59.82,59.83,17142.0,50.4441,50.4441,50.3599,50.3683,17142.0
2020-11-30 13:05:00,59.83,59.83,59.68,59.82,40551.0,50.3683,50.3683,50.242,50.3599,40551.0
2020-11-30 13:10:00,59.82,59.86,59.79,59.82,9783.0,50.3599,50.3936,50.3346,50.3599,9783.0
2020-11-30 13:15:00,59.82,59.88,59.82,59.86,15107.0,50.3599,50.4104,50.3599,50.3936,15107.0
2020-11-30 13:20:00,59.86,59.9,59.84,59.86,12034.0,50.3936,50.4272,50.3767,50.3936,12034.0
2020-11-30 13:25:00,59.86,59.89,59.82,59.82,8144.0,50.3936,50.4188,50.3599,50.3599,8144.0
2020-11-30 13:30:00,59.83,59.84,59.68,59.69,17233.0,50.3683,50.3767,50.242,50.2504,17233.0
2020-11-30 13:35:00,59.69,59.75,59.69,59.71,9902.0,50.2504,50.301,50.2504,50.2673,9902.0
2020-11-30 13:40:00,59.72,59.75,59.7,59.7,9237.0,50.2757,50.301,50.2589,50.2589,9237.0
2020-11-30 13:45:00,59.7,59.72,59.64,59.64,16828.0,50.2589,50.2757,50.2083,50.2083,16828.0
2020-11-30 13:50:00,59.65,59.68,59.59,59.61,24033.0,50.2168,50.242,50.1663,50.1831,24033.0
2020-11-30 13:55:00,59.6,59.63,59.57,59.62,15355.0,50.1747,50.1999,50.1494,50.1915,15355.0
2020-11-30 14:00:00,59.62,59.62,59.53,59.54,24074.0,50.1915,50.1915,50.1157,50.1242,24074.0
2020-11-30 14:05:00,59.53,59.56,59.52,59.53,18886.0,50.1157,50.141,50.1073,50.1157,18886.0
2020-11-30 14:10:00,59.53,59.69,59.52,59.67,21288.0,50.1157,50.2504,50.1073,50.2336,21288.0
2020-11-30 14:15:00,59.68,59.68,59.6,59.63,21589.0,50.242,50.242,50.1747,50.1999,21589.0
2020-11-30 14:20:00,59.63,59.63,59.57,59.6,15037.0,50.1999,50.1999,50.1494,50.1747,15037.0
2020-11-30 14:25:00,59.59,59.62,59.56,59.57,14373.0,50.1663,50.1915,50.141,50.1494,14373.0
2020-11-30 14:30:00,59.58,59.58,59.52,59.53,14194.0,50.1578,50.1578,50.1073,50.1157,14194.0
2020-11-30 14:35:00,59.53,59.53,59.46,59.46,22046.0,50.1157,50.1157,50.0568,50.0568,22046.0
2020-11-30 14:40:00,59.46,59.5,59.45,59.47,15373.0,50.0568,50.0905,50.0484,50.0652,15373.0
2020-11-30 14:45:00,59.46,59.51,59.46,59.47,18351.0,50.0568,50.0989,50.0568,50.0652,18351.0
2020-11-30 14:50:00,59.48,59.61,59.46,59.51,28149.0,50.0737,50.1831,50.0568,50.0989,28149.0
2020-11-30 14:55:00,59.51,59.75,59.5,59.75,27381.0,50.0989,50.301,50.0905,50.301,27381.0
2020-11-30 15:00:00,59.75,59.76,59.58,59.64,54661.0,50.301,50.3094,50.1578,50.2083,54661.0
2020-11-30 15:05:00,59.64,59.67,59.61,59.61,20390.0,50.2083,50.2336,50.1831,50.1831,20390.0
2020-11-30 15:10:00,59.6,59.63,59.51,59.54,33566.0,50.1747,50.1999,50.0989,50.1242,33566.0
2020-11-30 15:15:00,59.55,59.61,59.53,59.59,30075.0,50.1326,50.1831,50.1157,50.1663,30075.0
2020-11-30 15:20:00,59.59,59.7,59.59,59.7,29543.0,50.1663,50.2589,50.1663,50.2589,29543.0
2020-11-30 15:25:00,59.69,59.71,59.65,59.66,32585.0,50.2504,50.2673,50.2168,50.2252,32585.0
2020-11-30 15:30:00,59.66,59.76,59.61,59.68,51859.0,50.2252,50.3094,50.1831,50.242,51859.0
2020-11-30 15:35:00,59.68,59.69,59.58,59.59,44801.0,50.242,50.2504,50.1578,50.1663,44801.0
2020-11-30 15:40:00,59.59,59.62,59.57,59.6,59142.0,50.1663,50.1915,50.1494,50.1747,59142.0
2020-11-30 15:45:00,59.59,59.67,59.57,59.65,81614.0,50.1663,50.2336,50.1494,50.2168,81614.0
2020-11-30 15:50:00,59.65,59.88,59.62,59.87,117002.0,50.2168,50.4104,50.1915,50.402,117002.0
2020-11-30 15:55:00,59.87,60.0,59.76,59.88,380519.0,50.402,50.5114,50.3094,50.4104,380519.0
2020-12-01 09:30:00,60.58,60.84,60.04,60.73,109032.0,50.9997,51.2186,50.5451,51.126,109032.0
2020-12-01 09:35:00,60.77,60.94,60.75,60.84,51619.0,51.1596,51.3028,51.1428,51.2186,51619.0
2020-12-01 09:40:00,60.87,61.06,60.83,61.04,31982.0,51.2438,51.4038,51.2102,51.3869,31982.0
2020-12-01 09:45:00,61.04,61.2,60.99,61.15,38870.0,51.3869,51.5216,51.3449,51.4796,38870.0
2020-12-01 09:50:00,61.16,61.43,61.11,61.31,31512.0,51.488,51.7153,51.4459,51.6142,31512.0
2020-12-01 09:55:00,61.33,61.33,61.04,61.06,57836.0,51.6311,51.6311,51.3869,51.4038,57836.0
2020-12-01 10:00:00,61.1,61.1,60.9,60.98,25807.0,51.4375,51.4375,51.2691,51.3364,25807.0
2020-12-01 10:05:00,60.98,61.14,60.9,61.02,38537.0,51.3364,51.4711,51.2691,51.3701,38537.0
2020-12-01 10:10:00,61.0,61.07,60.86,60.96,45077.0,51.3533,51.4122,51.2354,51.3196,45077.0
2020-12-01 10:15:00,60.98,61.08,60.9,61.05,18047.0,51.3364,51.4206,51.2691,51.3954,18047.0
2020-12-01 10:20:00,61.06,61.22,60.98,61.18,37350.0,51.4038,51.5385,51.3364,51.5048,37350.0
2020-12-01 10:25:00,61.16,61.41,61.11,61.35,63678.0,51.488,51.6984,51.4459,51.6479,63678.0
2020-12-01 10:30:00,61.34,61.51,61.32,61.39,66464.0,51.6395,51.7826,51.6227,51.6816,66464.0
2020-12-01 10:35:00,61.42,61.53,61.32,61.52,35035.0,51.7069,51.7995,51.6227,51.791,35035.0
2020-12-01 10:40:00,61.51,61.6,61.49,61.52,48389.0,51.7826,51.8584,51.7658,51.791,48389.0
2020-12-01 10:45:00,61.52,61.57,61.47,61.55,23916.0,51.791,51.8331,51.7489,51.8163,23916.0
2020-12-01 10:50:00,61.54,61.79,61.53,61.7,46754.0,51.8079,52.0183,51.7995,51.9426,46754.0
2020-12-01 10:55:00,61.69,61.8,61.62,61.77,26785.0,51.9342,52.0268,51.8752,52.0015,26785.0
2020-12-01 11:00:00,61.77,61.85,61.74,61.78,59620.0,52.0015,52.0689,51.9762,52.0099,59620.0
2020-12-01 11:05:00,61.79,61.82,61.66,61.69,44381.0,52.0183,52.0436,51.9089,51.9342,44381.0
2020-12-01 11:10:00,61.69,61.75,61.59,61.62,29544.0,51.9342,51.9847,51.85,51.8752,29544.0
2020-12-01 11:15:00,61.62,61.68,61.58,61.67,22339.0,51.8752,51.9257,51.8415,51.9173,22339.0
2020-12-01 11:20:00,61.66,61.69,61.59,61.6,25608.0,51.9089,51.9342,51.85,51.8584,25608.0
2020-12-01 11:25:00,61.61,61.61,61.42,61.43,52080.0,51.8668,51.8668,51.7069,51.7153,52080.0
2020-12-01 11:30:00,61.45,61.61,61.44,61.6,43734.0,51.7321,51.8668,51.7237,51.8584,43734.0
2020-12-01 11:35:00,61.61,61.65,61.56,61.61,20523.0,51.8668,51.9005,51.8247,51.8668,20523.0
2020-12-01 11:40:00,61.62,61.64,61.57,61.61,27614.0,51.8752,51.8921,51.8331,51.8668,27614.0
2020-12-01 11:45:00,61.62,61.62,61.41,61.42,14105.0,51.8752,51.8752,51.6984,51.7069,14105.0
2020-12-01 11:50:00,61.42,61.45,61.4,61.41,18992.0,51.7069,51.7321,51.69,51.6984,18992.0
2020-12-01 11:55:00,61.41,61.48,61.39,61.46,15779.0,51.6984,51.7574,51.6816,51.7405,15779.0
2020-12-01 12:00:00,61.46,61.49,61.41,61.46,19456.0,51.7405,51.7658,51.6984,51.7405,19456.0
2020-12-01 12:05:00,61.45,61.56,61.41,61.54,11577.0,51.7321,51.8247,51.6984,51.8079,11577.0
2020-12-01 12:10:00,61.54,61.55,61.42,61.42,22531.0,51.8079,51.8163,51.7069,51.7069,22531.0
2020-12-01 12:15:00,61.43,61.43,61.28,61.34,29292.0,51.7153,51.7153,51.589,51.6395,29292.0
2020-12-01 12:20:00,61.33,61.33,61.2,61.2,18981.0,51.6311,51.6311,51.5216,51.5216,18981.0
2020-12-01 12:25:00,61.22,61.23,61.11,61.11,19088.0,51.5385,51.5469,51.4459,51.4459,19088.0
2020-12-01 12:30:00,61.12,61.19,61.06,61.08,15122.0,51.4543,51.5132,51.4038,51.4206,15122.0
2020-12-01 12:35:00,61.08,61.08,61.01,61.02,22111.0,51.4206,51.4206,51.3617,51.3701,22111.0
2020-12-01 12:40:00,61.01,61.1,60.99,61.02,13872.0,51.3617,51.4375,51.3449,51.3701,13872.0
2020-12-01 12:45:00,61.02,61.06,60.98,60.99,20335.0,51.3701,51.4038,51.3364,51.3449,20335.0
2020-12-01 12:50:00,60.99,60.99,60.85,60.85,7690.0,51.3449,51.3449,51.227,51.227,7690.0
2020-12-01 12:55:00,60.86,60.88,60.81,60.84,13773.0,51.2354,51.2522,51.1933,51.2186,13773.0
2020-12-01 13:00:00,60.83,60.95,60.83,60.9,9329.0,51.2102,51.3112,51.2102,51.2691,9329.0
2020-12-01 13:05:00,60.89,60.94,60.84,60.91,13708.0,51.2607,51.3028,51.2186,51.2775,13708.0
2020-12-01 13:10:00,60.92,60.95,60.89,60.95,10870.0,51.2859,51.3112,51.2607,51.3112,10870.0
2020-12-01 13:15:00,60.97,60.99,60.92,60.93,8887.0,51.328,51.3449,51.2859,51.2943,8887.0
2020-12-01 13:20:00,60.95,60.98,60.93,60.95,7152.0,51.3112,51.3364,51.2943,51.3112,7152.0
2020-12-01 13:25:00,60.93,60.99,60.92,60.97,16709.0,51.2943,51.3449,51.2859,51.328,16709.0
2020-12-01 13:30:00,61.0,61.03,60.98,61.02,11197.0,51.3533,51.3785,51.3364,51.3701,11197.0
2020-12-01 13:35:00,61.03,61.04,60.92,60.95,15126.0,51.3785,51.3869,51.2859,51.3112,15126.0
2020-12-01 13:40:00,60.96,61.01,60.9,60.93,12474.0,51.3196,51.3617,51.2691,51.2943,12474.0
2020-12-01 13:45:00,60.92,60.92,60.82,60.89,11724.0,51.2859,51.2859,51.2017,51.2607,11724.0
2020-12-01 13:50:00,60.88,60.89,60.77,60.81,10349.0,51.2522,51.2607,51.1596,51.1933,10349.0
2020-12-01 13:55:00,60.82,60.94,60.81,60.92,9345.0,51.2017,51.3028,51.1933,51.2859,9345.0
2020-12-01 14:00:00,60.91,60.96,60.91,60.94,14913.0,51.2775,51.3196,51.2775,51.3028,14913.0
2020-12-01 14:05:00,60.94,60.97,60.88,60.92,15298.0,51.3028,51.328,51.2522,51.2859,15298.0
2020-12-01 14:10:00,60.92,60.92,60.82,60.87,6996.0,51.2859,51.2859,51.2017,51.2438,6996.0
2020-12-01 14:15:00,60.88,60.91,60.72,60.74,36631.0,51.2522,51.2775,51.1176,51.1344,36631.0
2020-12-01 14:20:00,60.73,60.74,60.65,60.73,33681.0,51.126,51.1344,51.0586,51.126,33681.0
2020-12-01 14:25:00,60.73,60.8,60.68,60.77,26004.0,51.126,51.1849,51.0839,51.1596,26004.0
2020-12-01 14:30:00,60.77,60.83,60.72,60.79,21833.0,51.1596,51.2102,51.1176,51.1765,21833.0
2020-12-01 14:35:00,60.79,60.87,60.78,60.86,17026.0,51.1765,51.2438,51.1681,51.2354,17026.0
2020-12-01 14:40:00,60.86,60.97,60.84,60.95,34227.0,51.2354,51.328,51.2186,51.3112,34227.0
2020-12-01 14:45:00,60.95,60.97,60.85,60.96,16112.0,51.3112,51.328,51.227,51.3196,16112.0
2020-12-01 14:50:00,60.97,61.01,60.92,60.96,19359.0,51.328,51.3617,51.2859,51.3196,19359.0
2020-12-01 14:55:00,60.97,60.97,60.9,60.93,16203.0,51.328,51.328,51.2691,51.2943,16203.0
2020-12-01 15:00:00,60.94,60.94,60.78,60.78,20350.0,51.3028,51.3028,51.1681,51.1681,20350.0
2020-12-01 15:05:00,60.79,60.79,60.7,60.71,27442.0,51.1765,51.1765,51.1007,51.1091,27442.0
2020-12-01 15:10:00,60.72,60.79,60.7,60.77,57754.0,51.1176,51.1765,51.1007,51.1596,57754.0
2020-12-01 15:15:00,60.78,60.79,60.73,60.75,26857.0,51.1681,51.1765,51.126,51.1428,26857.0
2020-12-01 15:20:00,60.76,60.85,60.74,60.8,40179.0,51.1512,51.227,51.1344,51.1849,40179.0
2020-12-01 15:25:00,60.8,60.81,60.75,60.8,43046.0,51.1849,51.1933,51.1428,51.1849,43046.0
2020-12-01 15:30:00,60.79,60.81,60.75,60.76,57679.0,51.1765,51.1933,51.1428,51.1512,57679.0
2020-12-01 15:35:00,60.76,60.77,60.66,60.68,53770.0,51.1512,51.1596,51.067,51.0839,53770.0
2020-12-01 15:40:00,60.67,60.75,60.66,60.74,41123.0,51.0755,51.1428,51.067,51.1344,41123.0
2020-12-01 15:45:00,60.74,60.83,60.69,60.77,51708.0,51.1344,51.2102,51.0923,51.1596,51708.0
2020-12-01 15:50:00,60.77,60.82,60.67,60.78,87760.0,51.1596,51.2017,51.0755,51.1681,87760.0
2020-12-01 15:55:00,60.78,60.81,60.5,60.57,342582.0,51.1681,51.1933,50.9323,50.9913,342582.0
2020-12-02 09:30:00,60.51,60.51,60.19,60.37,68212.0,50.9408,50.9408,50.6714,50.8229,68212.0
2020-12-02 09:35:00,60.37,60.51,60.31,60.38,24283.0,50.8229,50.9408,50.7724,50.8313,24283.0
2020-12-02 09:40:00,60.35,60.44,60.25,60.32,14153.0,50.8061,50.8818,50.7219,50.7808,14153.0
2020-12-02 09:45:00,60.33,60.47,60.3,60.44,27444.0,50.7892,50.9071,50.764,50.8818,27444.0
2020-12-02 09:50:00,60.44,60.75,60.44,60.71,44980.0,50.8818,51.1428,50.8818,51.1091,44980.0
2020-12-02 09:55:00,60.73,60.76,60.55,60.56,8564.0,51.126,51.1512,50.9744,50.9829,8564.0
2020-12-02 10:00:00,60.57,60.59,60.43,60.54,51722.0,50.9913,51.0081,50.8734,50.966,51722.0
2020-12-02 10:05:00,60.53,60.54,60.48,60.5,150020.0,50.9576,50.966,50.9155,50.9323,150020.0
2020-12-02 10:10:00,60.5,60.52,60.38,60.44,71406.0,50.9323,50.9492,50.8313,50.8818,71406.0
2020-12-02 10:15:00,60.4,60.47,60.31,60.32,63930.0,50.8482,50.9071,50.7724,50.7808,63930.0
2020-12-02 10:20:00,60.25,60.36,60.25,60.31,75669.0,50.7219,50.8145,50.7219,50.7724,75669.0
2020-12-02 10:25:00,60.31,60.45,60.28,60.45,35049.0,50.7724,50.8903,50.7471,50.8903,35049.0
2020-12-02 10:30:00,60.42,60.49,60.41,60.43,16819.0,50.865,50.9239,50.8566,50.8734,16819.0
2020-12-02 10:35:00,60.41,60.63,60.41,60.6,63474.0,50.8566,51.0418,50.8566,51.0165,63474.0
2020-12-02 10:40:00,60.59,60.75,60.48,60.75,29913.0,51.0081,51.1428,50.9155,51.1428,29913.0
2020-12-02 10:45:00,60.74,60.84,60.68,60.81,38636.0,51.1344,51.2186,51.0839,51.1933,38636.0
2020-12-02 10:50:00,60.8,60.94,60.74,60.74,15760.0,51.1849,51.3028,51.1344,51.1344,15760.0
2020-12-02 10:55:00,60.75,60.76,60.65,60.72,23842.0,51.1428,51.1512,51.0586,51.1176,23842.0
2020-12-02 11:00:00,60.75,60.87,60.7,60.79,19402.0,51.1428,51.2438,51.1007,51.1765,19402.0
2020-12-02 11:05:00,60.79,60.93,60.76,60.77,15713.0,51.1765,51.2943,51.1512,51.1596,15713.0
2020-12-02 11:10:00,60.75,60.86,60.72,60.84,21286.0,51.1428,51.2354,51.1176,51.2186,21286.0
2020-12-02 11:15:00,60.82,60.85,60.76,60.78,8892.0,51.2017,51.227,51.1512,51.1681,8892.0
2020-12-02 11:20:00,60.8,60.88,60.79,60.82,13926.0,51.1849,51.2522,51.1765,51.2017,13926.0
2020-12-02 11:25:00,60.84,60.91,60.82,60.89,10799.0,51.2186,51.2775,51.2017,51.2607,10799.0
2020-12-02 11:30:00,60.9,60.92,60.79,60.92,17707.0,51.2691,51.2859,51.1765,51.2859,17707.0
2020-12-02 11:35:00,60.93,60.94,60.84,60.93,22266.0,51.2943,51.3028,51.2186,51.2943,22266.0
2020-12-02 11:40:00,60.93,60.97,60.8,60.97,28848.0,51.2943,51.328,51.1849,51.328,28848.0
2020-12-02 11:45:00,60.98,61.0,60.81,60.86,20436.0,51.3364,51.3533,51.1933,51.2354,20436.0
2020-12-02 11:50:00,60.86,60.91,60.84,60.9,14323.0,51.2354,51.2775,51.2186,51.2691,14323.0
2020-12-02 11:55:00,60.88,60.9,60.81,60.83,15333.0,51.2522,51.2691,51.1933,51.2102,15333.0
2020-12-02 12:00:00,60.83,60.84,60.72,60.74,22928.0,51.2102,51.2186,51.1176,51.1344,22928.0
2020-12-02 12:05:00,60.72,60.73,60.66,60.72,16842.0,51.1176,51.126,51.067,51.1176,16842.0
2020-12-02 12:10:00,60.72,60.76,60.65,60.75,14928.0,51.1176,51.1512,51.0586,51.1428,14928.0
2020-12-02 12:15:00,60.75,60.83,60.75,60.8,21607.0,51.1428,51.2102,51.1428,51.1849,21607.0
2020-12-02 12:20:00,60.8,60.87,60.79,60.87,9560.0,51.1849,51.2438,51.1765,51.2438,9560.0
2020-12-02 12:25:00,60.89,60.95,60.85,60.91,16579.0,51.2607,51.3112,51.227,51.2775,16579.0
2020-12-02 12:30:00,60.9,60.94,60.88,60.89,34662.0,51.2691,51.3028,51.2522,51.2607,34662.0
2020-12-02 12:35:00,60.87,60.94,60.87,60.92,10240.0,51.2438,51.3028,51.2438,51.2859,10240.0
2020-12-02 12:40:00,60.93,60.99,60.89,60.98,13610.0,51.2943,51.3449,51.2607,51.3364,13610.0
2020-12-02 12:45:00,60.96,61.05,60.96,61.0,29594.0,51.3196,51.3954,51.3196,51.3533,29594.0
2020-12-02 12:50:00,60.99,61.09,60.98,61.05,39629.0,51.3449,51.429,51.3364,51.3954,39629.0
2020-12-02 12:55:00,61.04,61.07,60.97,61.02,7485.0,51.3869,51.4122,51.328,51.3701,7485.0
2020-12-02 13:00:00,61.04,61.04,60.95,61.01,7142.0,51.3869,51.3869,51.3112,51.3617,7142.0
2020-12-02 13:05:00,61.01,61.09,61.01,61.06,14943.0,51.3617,51.429,51.3617,51.4038,14943.0
2020-12-02 13:10:00,61.05,61.1,61.03,61.08,12153.0,51.3954,51.4375,51.3785,51.4206,12153.0
2020-12-02 13:15:00,61.08,61.1,61.02,61.1,10952.0,51.4206,51.4375,51.3701,51.4375,10952.0
2020-12-02 13:20:00,61.1,61.1,61.04,61.08,13786.0,51.4375,51.4375,51.3869,51.4206,13786.0
2020-12-02 13:25:00,61.07,61.15,61.06,61.07,14024.0,51.4122,51.4796,51.4038,51.4122,14024.0
2020-12-02 13:30:00,61.09,61.18,61.09,61.15,13097.0,51.429,51.5048,51.429,51.4796,13097.0
2020-12-02 13:35:00,61.16,61.25,61.12,61.23,17326.0,51.488,51.5637,51.4543,51.5469,17326.0
2020-12-02 13:40:00,61.22,61.25,61.16,61.17,11166.0,51.5385,51.5637,51.488,51.4964,11166.0
2020-12-02 13:45:00,61.19,61.2,61.14,61.18,18093.0,51.5132,51.5216,51.4711,51.5048,18093.0
2020-12-02 13:50:00,61.18,61.24,61.16,61.19,11360.0,51.5048,51.5553,51.488,51.5132,11360.0
2020-12-02 13:55:00,61.2,61.27,61.17,61.18,42897.0,51.5216,51.5806,51.4964,51.5048,42897.0
2020-12-02 14:00:00,61.18,61.24,61.18,61.22,63743.0,51.5048,51.5553,51.5048,51.5385,63743.0
2020-12-02 14:05:00,61.22,61.23,61.17,61.18,11438.0,51.5385,51.5469,51.4964,51.5048,11438.0
2020-12-02 14:10:00,61.18,61.19,61.11,61.19,33842.0,51.5048,51.5132,51.4459,51.5132,33842.0
2020-12-02 14:15:00,61.17,61.27,61.15,61.25,32217.0,51.4964,51.5806,51.4796,51.5637,32217.0
2020-12-02 14:20:00,61.21,61.27,61.17,61.24,118448.0,51.5301,51.5806,51.4964,51.5553,118448.0
2020-12-02 14:25:00,61.25,61.25,61.17,61.21,16073.0,51.5637,51.5637,51.4964,51.5301,16073.0
2020-12-02 14:30:00,61.21,61.27,61.18,61.19,16240.0,51.5301,51.5806,51.5048,51.5132,16240.0
2020-12-02 14:35:00,61.18,61.22,61.13,61.14,20976.0,51.5048,51.5385,51.4627,51.4711,20976.0
2020-12-02 14:40:00,61.13,61.16,61.11,61.14,14193.0,51.4627,51.488,51.4459,51.4711,14193.0
2020-12-02 14:45:00,61.12,61.19,61.11,61.19,28193.0,51.4543,51.5132,51.4459,51.5132,28193.0
2020-12-02 14:50:00,61.19,61.23,61.16,61.18,20214.0,51.5132,51.5469,51.488,51.5048,20214.0
2020-12-02 14:55:00,61.18,61.22,61.16,61.18,20205.0,51.5048,51.5385,51.488,51.5048,20205.0
2020-12-02 15:00:00,61.19,61.23,61.16,61.23,41134.0,51.5132,51.5469,51.488,51.5469,41134.0
2020-12-02 15:05:00,61.24,61.37,61.23,61.36,32469.0,51.5553,51.6648,51.5469,51.6563,32469.0
2020-12-02 15:10:00,61.35,61.42,61.34,61.39,32183.0,51.6479,51.7069,51.6395,51.6816,32183.0
2020-12-02 15:15:00,61.39,61.49,61.38,61.48,31427.0,51.6816,51.7658,51.6732,51.7574,31427.0
2020-12-02 15:20:00,61.48,61.48,61.34,61.36,40899.0,51.7574,51.7574,51.6395,51.6563,40899.0
2020-12-02 15:25:00,61.35,61.44,61.31,61.43,34752.0,51.6479,51.7237,51.6142,51.7153,34752.0
2020-12-02 15:30:00,61.42,61.51,61.37,61.49,54025.0,51.7069,51.7826,51.6648,51.7658,54025.0
2020-12-02 15:35:00,61.49,61.55,61.48,61.53,66643.0,51.7658,51.8163,51.7574,51.7995,66643.0
2020-12-02 15:40:00,61.53,61.7,61.52,61.7,83410.0,51.7995,51.9426,51.791,51.9426,83410.0
2020-12-02 15:45:00,61.69,61.85,61.64,61.8,153873.0,51.9342,52.0689,51.8921,52.0268,153873.0
2020-12-02 15:50:00,61.78,61.88,61.76,61.87,188100.0,52.0099,52.0941,51.9931,52.0857,188100.0
2020-12-02 15:55:00,61.87,61.93,61.83,61.88,266531.0,52.0857,52.1362,52.052,52.0941,266531.0
2020-12-03 09:30:00,61.66,61.8,61.57,61.57,65723.0,51.9089,52.0268,51.8331,51.8331,65723.0
2020-12-03 09:35:00,61.58,61.78,61.55,61.68,29261.0,51.8415,52.0099,51.8163,51.9257,29261.0
2020-12-03 09:40:00,61.71,61.8,61.68,61.75,28633.0,51.951,52.0268,51.9257,51.9847,28633.0
2020-12-03 09:45:00,61.8,61.81,61.73,61.74,36448.0,52.0268,52.0352,51.9678,51.9762,36448.0
2020-12-03 09:50:00,61.72,61.8,61.61,61.63,32184.0,51.9594,52.0268,51.8668,51.8836,32184.0
2020-12-03 09:55:00,61.62,61.7,61.58,61.6,50533.0,51.8752,51.9426,51.8415,51.8584,50533.0
2020-12-03 10:00:00,61.61,61.74,61.6,61.65,55257.0,51.8668,51.9762,51.8584,51.9005,55257.0
2020-12-03 10:05:00,61.65,61.66,61.51,61.51,63197.0,51.9005,51.9089,51.7826,51.7826,63197.0
2020-12-03 10:10:00,61.5,61.54,61.42,61.45,285640.0,51.7742,51.8079,51.7069,51.7321,285640.0
2020-12-03 10:15:00,61.46,61.55,61.37,61.55,39236.0,51.7405,51.8163,51.6648,51.8163,39236.0
2020-12-03 10:20:00,61.55,61.58,61.49,61.58,17892.0,51.8163,51.8415,51.7658,51.8415,17892.0
2020-12-03 10:25:00,61.58,61.66,61.56,61.57,50099.0,51.8415,51.9089,51.8247,51.8331,50099.0
2020-12-03 10:30:00,61.58,61.64,61.49,61.64,19190.0,51.8415,51.8921,51.7658,51.8921,19190.0
2020-12-03 10:35:00,61.66,61.81,61.65,61.78,115357.0,51.9089,52.0352,51.9005,52.0099,115357.0
2020-12-03 10:40:00,61.8,61.82,61.73,61.82,11794.0,52.0268,52.0436,51.9678,52.0436,11794.0
2020-12-03 10:45:00,61.82,61.84,61.76,61.78,10114.0,52.0436,52.0604,51.9931,52.0099,10114.0
2020-12-03 10:50:00,61.79,61.86,61.78,61.83,14578.0,52.0183,52.0773,52.0099,52.052,14578.0
2020-12-03 10:55:00,61.8,62.01,61.8,61.98,28359.0,52.0268,52.2035,52.0268,52.1783,28359.0
2020-12-03 11:00:00,62.0,62.04,61.98,62.0,22837.0,52.1951,52.2288,52.1783,52.1951,22837.0
2020-12-03 11:05:00,61.99,62.05,61.95,62.04,18927.0,52.1867,52.2372,52.153,52.2288,18927.0
2020-12-03 11:10:00,62.04,62.18,62.02,62.18,24147.0,52.2288,52.3467,52.212,52.3467,24147.0
2020-12-03 11:15:00,62.17,62.2,62.13,62.18,32025.0,52.3382,52.3635,52.3046,52.3467,32025.0
2020-12-03 11:20:00,62.18,62.18,62.04,62.04,18847.0,52.3467,52.3467,52.2288,52.2288,18847.0
2020-12-03 11:25:00,62.04,62.12,62.01,62.06,17079.0,52.2288,52.2962,52.2035,52.2456,17079.0
2020-12-03 11:30:00,62.06,62.15,62.05,62.1,13441.0,52.2456,52.3214,52.2372,52.2793,13441.0
2020-12-03 11:35:00,62.12,62.13,62.05,62.12,10651.0,52.2962,52.3046,52.2372,52.2962,10651.0
2020-12-03 11:40:00,62.11,62.2,62.06,62.12,23418.0,52.2877,52.3635,52.2456,52.2962,23418.0
2020-12-03 11:45:00,62.15,62.15,62.04,62.06,27393.0,52.3214,52.3214,52.2288,52.2456,27393.0
2020-12-03 11:50:00,62.06,62.06,61.92,61.98,16823.0,52.2456,52.2456,52.1278,52.1783,16823.0
2020-12-03 11:55:00,61.98,62.04,61.91,61.91,17599.0,52.1783,52.2288,52.1194,52.1194,17599.0
2020-12-03 12:00:00,61.9,61.96,61.85,61.87,23233.0,52.1109,52.1615,52.0689,52.0857,23233.0
2020-12-03 12:05:00,61.86,61.93,61.85,61.91,21465.0,52.0773,52.1362,52.0689,52.1194,21465.0
2020-12-03 12:10:00,61.91,61.94,61.75,61.76,21984.0,52.1194,52.1446,51.9847,51.9931,21984.0
2020-12-03 12:15:00,61.76,61.84,61.74,61.82,30706.0,51.9931,52.0604,51.9762,52.0436,30706.0
2020-12-03 12:20:00,61.84,61.93,61.78,61.92,16666.0,52.0604,52.1362,52.0099,52.1278,16666.0
2020-12-03 12:25:00,61.92,61.92,61.86,61.91,9660.0,52.1278,52.1278,52.0773,52.1194,9660.0
2020-12-03 12:30:00,61.91,61.93,61.86,61.91,18651.0,52.1194,52.1362,52.0773,52.1194,18651.0
2020-12-03 12:35:00,61.9,61.94,61.83,61.85,18338.0,52.1109,52.1446,52.052,52.0689,18338.0
2020-12-03 12:40:00,61.85,61.86,61.81,61.81,14413.0,52.0689,52.0773,52.0352,52.0352,14413.0
2020-12-03 12:45:00,61.81,61.86,61.8,61.8,15436.0,52.0352,52.0773,52.0268,52.0268,15436.0
2020-12-03 12:50:00,61.81,61.85,61.76,61.84,14516.0,52.0352,52.0689,51.9931,52.0604,14516.0
2020-12-03 12:55:00,61.86,61.92,61.82,61.9,15919.0,52.0773,52.1278,52.0436,52.1109,15919.0
2020-12-03 13:00:00,61.9,61.98,61.86,61.97,12294.0,52.1109,52.1783,52.0773,52.1699,12294.0
2020-12-03 13:05:00,61.97,62.01,61.93,61.94,41800.0,52.1699,52.2035,52.1362,52.1446,41800.0
2020-12-03 13:10:00,61.92,61.92,61.83,61.86,16023.0,52.1278,52.1278,52.052,52.0773,16023.0
2020-12-03 13:15:00,61.88,61.93,61.87,61.89,13552.0,52.0941,52.1362,52.0857,52.1025,13552.0
2020-12-03 13:20:00,61.9,61.92,61.84,61.9,16395.0,52.1109,52.1278,52.0604,52.1109,16395.0
2020-12-03 13:25:00,61.91,61.91,61.85,61.89,11164.0,52.1194,52.1194,52.0689,52.1025,11164.0
2020-12-03 13:30:00,61.89,61.89,61.81,61.82,14701.0,52.1025,52.1025,52.0352,52.0436,14701.0
2020-12-03 13:35:00,61.82,61.89,61.82,61.86,9341.0,52.0436,52.1025,52.0436,52.0773,9341.0
2020-12-03 13:40:00,61.86,61.88,61.84,61.87,13296.0,52.0773,52.0941,52.0604,52.0857,13296.0
2020-12-03 13:45:00,61.87,61.91,61.82,61.89,17741.0,52.0857,52.1194,52.0436,52.1025,17741.0
2020-12-03 13:50:00,61.89,61.9,61.85,61.86,19551.0,52.1025,52.1109,52.0689,52.0773,19551.0
2020-12-03 13:55:00,61.86,61.89,61.81,61.82,38505.0,52.0773,52.1025,52.0352,52.0436,38505.0
2020-12-03 14:00:00,61.82,61.93,61.81,61.86,29713.0,52.0436,52.1362,52.0352,52.0773,29713.0
2020-12-03 14:05:00,61.85,61.91,61.85,61.91,47600.0,52.0689,52.1194,52.0689,52.1194,47600.0
2020-12-03 14:10:00,61.91,61.91,61.87,61.87,19638.0,52.1194,52.1194,52.0857,52.0857,19638.0
2020-12-03 14:15:00,61.87,61.91,61.85,61.89,17332.0,52.0857,52.1194,52.0689,52.1025,17332.0
2020-12-03 14:20:00,61.89,61.91,61.86,61.89,16984.0,52.1025,52.1194,52.0773,52.1025,16984.0
2020-12-03 14:25:00,61.89,61.9,61.84,61.88,22245.0,52.1025,52.1109,52.0604,52.0941,22245.0
2020-12-03 14:30:00,61.87,61.93,61.85,61.93,21724.0,52.0857,52.1362,52.0689,52.1362,21724.0
2020-12-03 14:35:00,61.94,61.97,61.89,61.94,22895.0,52.1446,52.1699,52.1025,52.1446,22895.0
2020-12-03 14:40:00,61.94,61.99,61.93,61.95,27311.0,52.1446,52.1867,52.1362,52.153,27311.0
2020-12-03 14:45:00,61.94,62.0,61.92,62.0,18446.0,52.1446,52.1951,52.1278,52.1951,18446.0
2020-12-03 14:50:00,62.01,62.01,61.94,61.96,21378.0,52.2035,52.2035,52.1446,52.1615,21378.0
2020-12-03 14:55:00,61.96,61.99,61.92,61.93,20021.0,52.1615,52.1867,52.1278,52.1362,20021.0
2020-12-03 15:00:00,61.94,61.94,61.9,61.9,26494.0,52.1446,52.1446,52.1109,52.1109,26494.0
2020-12-03 15:05:00,61.9,61.91,61.86,61.89,21932.0,52.1109,52.1194,52.0773,52.1025,21932.0
2020-12-03 15:10:00,61.89,61.97,61.88,61.95,30594.0,52.1025,52.1699,52.0941,52.153,30594.0
2020-12-03 15:15:00,61.98,62.0,61.97,62.0,45433.0,52.1783,52.1951,52.1699,52.1951,45433.0
2020-12-03 15:20:00,61.99,62.11,61.98,62.1,41475.0,52.1867,52.2877,52.1783,52.2793,41475.0
2020-12-03 15:25:00,62.1,62.2,62.09,62.18,53567.0,52.2793,52.3635,52.2709,52.3467,53567.0
2020-12-03 15:30:00,62.18,62.21,62.16,62.17,54426.0,52.3467,52.3719,52.3298,52.3382,54426.0
2020-12-03 15:35:00,62.17,62.19,61.89,61.89,39038.0,52.3382,52.3551,52.1025,52.1025,39038.0
2020-12-03 15:40:00,61.88,61.96,61.8,61.95,53396.0,52.0941,52.1615,52.0268,52.153,53396.0
2020-12-03 15:45:00,61.95,61.97,61.89,61.9,51877.0,52.153,52.1699,52.1025,52.1109,51877.0
2020-12-03 15:50:00,61.87,61.92,61.73,61.77,161877.0,52.0857,52.1278,51.9678,52.0015,161877.0
2020-12-03 15:55:00,61.78,61.89,61.71,61.88,205633.0,52.0099,52.1025,51.951,52.0941,205633.0
2020-12-04 09:30:00,61.94,62.1,61.91,62.07,36142.0,52.1446,52.2793,52.1194,52.2541,36142.0
2020-12-04 09:35:00,62.05,62.15,61.98,62.0,10440.0,52.2372,52.3214,52.1783,52.1951,10440.0
2020-12-04 09:40:00,62.02,62.11,61.98,62.02,8791.0,52.212,52.2877,52.1783,52.212,8791.0
2020-12-04 09:45:00,62.01,62.15,62.01,62.14,10370.0,52.2035,52.3214,52.2035,52.313,10370.0
2020-12-04 09:50:00,62.13,62.2,62.09,62.15,29743.0,52.3046,52.3635,52.2709,52.3214,29743.0
2020-12-04 09:55:00,62.16,62.19,62.06,62.09,17015.0,52.3298,52.3551,52.2456,52.2709,17015.0
2020-12-04 10:00:00,62.09,62.15,62.06,62.11,20578.0,52.2709,52.3214,52.2456,52.2877,20578.0
2020-12-04 10:05:00,62.1,62.19,62.03,62.15,62550.0,52.2793,52.3551,52.2204,52.3214,62550.0
2020-12-04 10:10:00,62.13,62.13,61.89,61.91,20383.0,52.3046,52.3046,52.1025,52.1194,20383.0
2020-12-04 10:15:00,61.91,61.91,61.75,61.78,28398.0,52.1194,52.1194,51.9847,52.0099,28398.0
2020-12-04 10:20:00,61.79,61.79,61.61,61.66,23339.0,52.0183,52.0183,51.8668,51.9089,23339.0
2020-12-04 10:25:00,61.66,61.87,61.62,61.85,20458.0,51.9089,52.0857,51.8752,52.0689,20458.0
2020-12-04 10:30:00,61.87,61.92,61.82,61.9,26061.0,52.0857,52.1278,52.0436,52.1109,26061.0
2020-12-04 10:35:00,61.9,61.98,61.87,61.96,30346.0,52.1109,52.1783,52.0857,52.1615,30346.0
2020-12-04 10:40:00,61.97,62.13,61.97,62.12,19474.0,52.1699,52.3046,52.1699,52.2962,19474.0
2020-12-04 10:45:00,62.12,62.13,62.01,62.05,22412.0,52.2962,52.3046,52.2035,52.2372,22412.0
2020-12-04 10:50:00,62.04,62.11,61.97,61.98,16140.0,52.2288,52.2877,52.1699,52.1783,16140.0
2020-12-04 10:55:00,61.99,62.05,61.97,62.0,18886.0,52.1867,52.2372,52.1699,52.1951,18886.0
2020-12-04 11:00:00,62.01,62.05,61.86,61.9,16104.0,52.2035,52.2372,52.0773,52.1109,16104.0
2020-12-04 11:05:00,61.91,61.94,61.83,61.89,16554.0,52.1194,52.1446,52.052,52.1025,16554.0
2020-12-04 11:10:00,61.89,61.93,61.84,61.86,12280.0,52.1025,52.1362,52.0604,52.0773,12280.0
2020-12-04 11:15:00,61.88,61.89,61.82,61.84,17507.0,52.0941,52.1025,52.0436,52.0604,17507.0
2020-12-04 11:20:00,61.86,61.86,61.7,61.71,12225.0,52.0773,52.0773,51.9426,51.951,12225.0
2020-12-04 11:25:00,61.71,61.78,61.71,61.76,14207.0,51.951,52.0099,51.951,51.9931,14207.0
2020-12-04 11:30:00,61.76,61.88,61.74,61.88,16402.0,51.9931,52.0941,51.9762,52.0941,16402.0
2020-12-04 11:35:00,61.87,61.92,61.81,61.86,16659.0,52.0857,52.1278,52.0352,52.0773,16659.0
2020-12-04 11:40:00,61.85,61.87,61.74,61.76,18051.0,52.0689,52.0857,51.9762,51.9931,18051.0
2020-12-04 11:45:00,61.76,61.76,61.69,61.72,11583.0,51.9931,51.9931,51.9342,51.9594,11583.0
2020-12-04 11:50:00,61.73,61.81,61.68,61.79,14771.0,51.9678,52.0352,51.9257,52.0183,14771.0
2020-12-04 11:55:00,61.79,61.81,61.75,61.77,11567.0,52.0183,52.0352,51.9847,52.0015,11567.0
2020-12-04 12:00:00,61.77,61.79,61.74,61.76,14790.0,52.0015,52.0183,51.9762,51.9931,14790.0
2020-12-04 12:05:00,61.75,61.82,61.74,61.74,9385.0,51.9847,52.0436,51.9762,51.9762,9385.0
2020-12-04 12:10:00,61.74,61.75,61.64,61.66,12186.0,51.9762,51.9847,51.8921,51.9089,12186.0
2020-12-04 12:15:00,61.66,61.78,61.65,61.69,36689.0,51.9089,52.0099,51.9005,51.9342,36689.0
2020-12-04 12:20:00,61.69,61.71,61.6,61.65,37805.0,51.9342,51.951,51.8584,51.9005,37805.0
2020-12-04 12:25:00,61.64,61.74,61.64,61.7,21995.0,51.8921,51.9762,51.8921,51.9426,21995.0
2020-12-04 12:30:00,61.72,61.72,61.64,61.66,13906.0,51.9594,51.9594,51.8921,51.9089,13906.0
2020-12-04 12:35:00,61.66,61.68,61.62,61.63,10188.0,51.9089,51.9257,51.8752,51.8836,10188.0
2020-12-04 12:40:00,61.63,61.64,61.55,61.55,11388.0,51.8836,51.8921,51.8163,51.8163,11388.0
2020-12-04 12:45:00,61.56,61.58,61.52,61.57,11136.0,51.8247,51.8415,51.791,51.8331,11136.0
2020-12-04 12:50:00,61.57,61.57,61.47,61.51,12950.0,51.8331,51.8331,51.7489,51.7826,12950.0
2020-12-04 12:55:00,61.49,61.6,61.48,61.49,33144.0,51.7658,51.8584,51.7574,51.7658,33144.0
2020-12-04 13:00:00,61.51,61.53,61.41,61.43,15869.0,51.7826,51.7995,51.6984,51.7153,15869.0
2020-12-04 13:05:00,61.43,61.48,61.4,61.41,9129.0,51.7153,51.7574,51.69,51.6984,9129.0
2020-12-04 13:10:00,61.41,61.45,61.39,61.4,12549.0,51.6984,51.7321,51.6816,51.69,12549.0
2020-12-04 13:15:00,61.39,61.39,61.34,61.36,10014.0,51.6816,51.6816,51.6395,51.6563,10014.0
2020-12-04 13:20:00,61.35,61.41,61.33,61.37,14806.0,51.6479,51.6984,51.6311,51.6648,14806.0
2020-12-04 13:25:00,61.37,61.41,61.26,61.26,25820.0,51.6648,51.6984,51.5722,51.5722,25820.0
2020-12-04 13:30:00,61.3,61.31,61.19,61.2,15498.0,51.6058,51.6142,51.5132,51.5216,15498.0
2020-12-04 13:35:00,61.17,61.24,61.16,61.23,16037.0,51.4964,51.5553,51.488,51.5469,16037.0
2020-12-04 13:40:00,61.23,61.25,61.18,61.21,20022.0,51.5469,51.5637,51.5048,51.5301,20022.0
2020-12-04 13:45:00,61.23,61.23,61.11,61.11,23342.0,51.5469,51.5469,51.4459,51.4459,23342.0
2020-12-04 13:50:00,61.12,61.22,61.11,61.17,21044.0,51.4543,51.5385,51.4459,51.4964,21044.0
2020-12-04 13:55:00,61.18,61.19,61.11,61.11,12187.0,51.5048,51.5132,51.4459,51.4459,12187.0
2020-12-04 14:00:00,61.12,61.18,61.05,61.12,38005.0,51.4543,51.5048,51.3954,51.4543,38005.0
2020-12-04 14:05:00,61.12,61.18,61.12,61.17,15892.0,51.4543,51.5048,51.4543,51.4964,15892.0
2020-12-04 14:10:00,61.18,61.19,61.14,61.15,18221.0,51.5048,51.5132,51.4711,51.4796,18221.0
2020-12-04 14:15:00,61.14,61.14,61.06,61.13,20202.0,51.4711,51.4711,51.4038,51.4627,20202.0
2020-12-04 14:20:00,61.11,61.15,61.1,61.12,12460.0,51.4459,51.4796,51.4375,51.4543,12460.0
2020-12-04 14:25:00,61.12,61.15,61.05,61.1,15243.0,51.4543,51.4796,51.3954,51.4375,15243.0
2020-12-04 14:30:00,61.1,61.2,61.1,61.17,28717.0,51.4375,51.5216,51.4375,51.4964,28717.0
2020-12-04 14:35:00,61.17,61.17,61.09,61.1,11695.0,51.4964,51.4964,51.429,51.4375,11695.0
2020-12-04 14:40:00,61.09,61.25,61.09,61.25,17628.0,51.429,51.5637,51.429,51.5637,17628.0
2020-12-04 14:45:00,61.25,61.31,61.23,61.28,14668.0,51.5637,51.6142,51.5469,51.589,14668.0
2020-12-04 14:50:00,61.27,61.35,61.25,61.27,19253.0,51.5806,51.6479,51.5637,51.5806,19253.0
2020-12-04 14:55:00,61.27,61.29,61.23,61.27,15401.0,51.5806,51.5974,51.5469,51.5806,15401.0
2020-12-04 15:00:00,61.26,61.32,61.23,61.23,15505.0,51.5722,51.6227,51.5469,51.5469,15505.0
2020-12-04 15:05:00,61.23,61.27,61.2,61.25,9548.0,51.5469,51.5806,51.5216,51.5637,9548.0
2020-12-04 15:10:00,61.25,61.26,61.17,61.18,14243.0,51.5637,51.5722,51.4964,51.5048,14243.0
2020-12-04 15:15:00,61.18,61.24,61.15,61.22,16868.0,51.5048,51.5553,51.4796,51.5385,16868.0
2020-12-04 15:20:00,61.23,61.28,61.22,61.27,20570.0,51.5469,51.589,51.5385,51.5806,20570.0
2020-12-04 15:25:00,61.28,61.3,61.18,61.22,22013.0,51.589,51.6058,51.5048,51.5385,22013.0
2020-12-04 15:30:00,61.24,61.39,61.24,61.36,26687.0,51.5553,51.6816,51.5553,51.6563,26687.0
2020-12-04 15:35:00,61.37,61.43,61.36,61.42,34273.0,51.6648,51.7153,51.6563,51.7069,34273.0
2020-12-04 15:40:00,61.43,61.55,61.39,61.55,32875.0,51.7153,51.8163,51.6816,51.8163,32875.0
2020-12-04 15:45:00,61.55,61.58,61.47,61.47,52668.0,51.8163,51.8415,51.7489,51.7489,52668.0
2020-12-04 15:50:00,61.47,61.54,61.44,61.48,80146.0,51.7489,51.8079,51.7237,51.7574,80146.0
2020-12-04 15:55:00,61.48,61.62,61.42,61.54,232466.0,51.7574,51.8752,51.7069,51.8079,232466.0
2020-12-07 09:45:00,61.25,61.84,61.19,61.74,74673.0,51.5637,52.0604,51.5132,51.9762,74673.0
2020-12-07 09:50:00,61.72,61.99,61.71,61.94,58172.0,51.9594,52.1867,51.951,52.1446,58172.0
2020-12-07 09:55:00,61.94,62.03,61.87,61.96,34552.0,52.1446,52.2204,52.0857,52.1615,34552.0
2020-12-07 10:00:00,61.99,62.06,61.71,61.72,39873.0,52.1867,52.2456,51.951,51.9594,39873.0
2020-12-07 10:05:00,61.72,61.78,61.65,61.76,40918.0,51.9594,52.0099,51.9005,51.9931,40918.0
2020-12-07 10:10:00,61.77,61.89,61.76,61.77,23688.0,52.0015,52.1025,51.9931,52.0015,23688.0
2020-12-07 10:15:00,61.77,61.92,61.73,61.84,52965.0,52.0015,52.1278,51.9678,52.0604,52965.0
2020-12-07 10:20:00,61.85,62.0,61.81,61.93,30153.0,52.0689,52.1951,52.0352,52.1362,30153.0
2020-12-07 10:25:00,61.92,62.01,61.9,61.97,39486.0,52.1278,52.2035,52.1109,52.1699,39486.0
2020-12-07 10:30:00,61.97,62.03,61.93,61.99,30611.0,52.1699,52.2204,52.1362,52.1867,30611.0
2020-12-07 10:35:00,62.0,62.14,61.98,62.13,40959.0,52.1951,52.313,52.1783,52.3046,40959.0
2020-12-07 10:40:00,62.12,62.14,62.03,62.04,32960.0,52.2962,52.313,52.2204,52.2288,32960.0
2020-12-07 10:45:00,62.06,62.07,61.94,61.94,30031.0,52.2456,52.2541,52.1446,52.1446,30031.0
2020-12-07 10:50:00,61.96,61.96,61.87,61.91,23999.0,52.1615,52.1615,52.0857,52.1194,23999.0
2020-12-07 10:55:00,61.91,62.06,61.91,62.04,28006.0,52.1194,52.2456,52.1194,52.2288,28006.0
2020-12-07 11:00:00,62.04,62.11,62.02,62.07,21176.0,52.2288,52.2877,52.212,52.2541,21176.0
2020-12-07 11:05:00,62.07,62.07,61.88,61.9,16928.0,52.2541,52.2541,52.0941,52.1109,16928.0
2020-12-07 11:10:00,61.9,61.94,61.79,61.79,31010.0,52.1109,52.1446,52.0183,52.0183,31010.0
2020-12-07 11:15:00,61.79,61.83,61.74,61.75,25832.0,52.0183,52.052,51.9762,51.9847,25832.0
2020-12-07 11:20:00,61.75,61.81,61.73,61.8,19183.0,51.9847,52.0352,51.9678,52.0268,19183.0
2020-12-07 11:25:00,61.81,61.96,61.8,61.92,22437.0,52.0352,52.1615,52.0268,52.1278,22437.0
2020-12-07 11:30:00,61.91,61.94,61.85,61.93,18911.0,52.1194,52.1446,52.0689,52.1362,18911.0
2020-12-07 11:35:00,61.94,62.03,61.91,61.98,15294.0,52.1446,52.2204,52.1194,52.1783,15294.0
2020-12-07 11:40:00,61.99,61.99,61.82,61.83,14703.0,52.1867,52.1867,52.0436,52.052,14703.0
2020-12-07 11:45:00,61.83,61.85,61.72,61.74,21258.0,52.052,52.0689,51.9594,51.9762,21258.0
2020-12-07 11:50:00,61.75,61.75,61.58,61.61,20370.0,51.9847,51.9847,51.8415,51.8668,20370.0
2020-12-07 11:55:00,61.59,61.67,61.54,61.64,25064.0,51.85,51.9173,51.8079,51.8921,25064.0
2020-12-07 12:00:00,61.62,61.86,61.59,61.84,12688.0,51.8752,52.0773,51.85,52.0604,12688.0
2020-12-07 12:05:00,61.86,61.87,61.78,61.81,19938.0,52.0773,52.0857,52.0099,52.0352,19938.0
2020-12-07 12:10:00,61.85,61.9,61.82,61.9,14337.0,52.0689,52.1109,52.0436,52.1109,14337.0
2020-12-07 12:15:00,61.9,61.92,61.84,61.89,17465.0,52.1109,52.1278,52.0604,52.1025,17465.0
2020-12-07 12:20:00,61.89,61.91,61.8,61.9,18541.0,52.1025,52.1194,52.0268,52.1109,18541.0
2020-12-07 12:25:00,61.9,61.9,61.83,61.83,21700.0,52.1109,52.1109,52.052,52.052,21700.0
2020-12-07 12:30:00,61.82,61.87,61.82,61.85,9903.0,52.0436,52.0857,52.0436,52.0689,9903.0
2020-12-07 12:35:00,61.87,61.96,61.87,61.95,15997.0,52.0857,52.1615,52.0857,52.153,15997.0
2020-12-07 12:40:00,61.95,61.95,61.83,61.89,15708.0,52.153,52.153,52.052,52.1025,15708.0
2020-12-07 12:45:00,61.89,61.95,61.89,61.92,19524.0,52.1025,52.153,52.1025,52.1278,19524.0
2020-12-07 12:50:00,61.92,61.92,61.84,61.86,9894.0,52.1278,52.1278,52.0604,52.0773,9894.0
2020-12-07 12:55:00,61.86,61.89,61.81,61.88,24982.0,52.0773,52.1025,52.0352,52.0941,24982.0
2020-12-07 13:00:00,61.87,61.88,61.82,61.88,14390.0,52.0857,52.0941,52.0436,52.0941,14390.0
2020-12-07 13:05:00,61.87,61.88,61.81,61.84,14722.0,52.0857,52.0941,52.0352,52.0604,14722.0
2020-12-07 13:10:00,61.83,61.84,61.74,61.74,18840.0,52.052,52.0604,51.9762,51.9762,18840.0
2020-12-07 13:15:00,61.75,61.81,61.7,61.77,21465.0,51.9847,52.0352,51.9426,52.0015,21465.0
2020-12-07 13:20:00,61.76,61.84,61.76,61.79,13393.0,51.9931,52.0604,51.9931,52.0183,13393.0
2020-12-07 13:25:00,61.8,61.83,61.74,61.77,15567.0,52.0268,52.052,51.9762,52.0015,15567.0
2020-12-07 13:30:00,61.76,61.8,61.73,61.74,21093.0,51.9931,52.0268,51.9678,51.9762,21093.0
2020-12-07 13:35:00,61.73,61.77,61.67,61.72,20725.0,51.9678,52.0015,51.9173,51.9594,20725.0
2020-12-07 13:40:00,61.72,61.73,61.65,61.71,19883.0,51.9594,51.9678,51.9005,51.951,19883.0
2020-12-07 13:45:00,61.72,61.87,61.72,61.81,24041.0,51.9594,52.0857,51.9594,52.0352,24041.0
2020-12-07 13:50:00,61.82,61.85,61.77,61.84,16654.0,52.0436,52.0689,52.0015,52.0604,16654.0
2020-12-07 13:55:00,61.83,61.84,61.76,61.82,12757.0,52.052,52.0604,51.9931,52.0436,12757.0
2020-12-07 14:00:00,61.82,61.82,61.68,61.77,24447.0,52.0436,52.0436,51.9257,52.0015,24447.0
2020-12-07 14:05:00,61.75,61.84,61.75,61.82,18426.0,51.9847,52.0604,51.9847,52.0436,18426.0
2020-12-07 14:10:00,61.82,61.82,61.71,61.74,22984.0,52.0436,52.0436,51.951,51.9762,22984.0
2020-12-07 14:15:00,61.74,61.75,61.68,61.72,20628.0,51.9762,51.9847,51.9257,51.9594,20628.0
2020-12-07 14:20:00,61.74,61.75,61.69,61.72,25209.0,51.9762,51.9847,51.9342,51.9594,25209.0
2020-12-07 14:25:00,61.72,61.79,61.72,61.77,19479.0,51.9594,52.0183,51.9594,52.0015,19479.0
2020-12-07 14:30:00,61.76,61.86,61.76,61.82,23390.0,51.9931,52.0773,51.9931,52.0436,23390.0
2020-12-07 14:35:00,61.82,61.88,61.81,61.86,19062.0,52.0436,52.0941,52.0352,52.0773,19062.0
2020-12-07 14:40:00,61.87,61.87,61.77,61.8,19282.0,52.0857,52.0857,52.0015,52.0268,19282.0
2020-12-07 14:45:00,61.8,61.84,61.76,61.82,26577.0,52.0268,52.0604,51.9931,52.0436,26577.0
2020-12-07 14:50:00,61.82,61.88,61.81,61.85,23855.0,52.0436,52.0941,52.0352,52.0689,23855.0
2020-12-07 14:55:00,61.84,61.88,61.82,61.83,22554.0,52.0604,52.0941,52.0436,52.052,22554.0
2020-12-07 15:00:00,61.84,61.91,61.79,61.89,39750.0,52.0604,52.1194,52.0183,52.1025,39750.0
2020-12-07 15:05:00,61.89,61.89,61.83,61.86,23139.0,52.1025,52.1025,52.052,52.0773,23139.0
2020-12-07 15:10:00,61.87,61.88,61.82,61.83,25010.0,52.0857,52.0941,52.0436,52.052,25010.0
2020-12-07 15:15:00,61.84,61.88,61.81,61.86,26323.0,52.0604,52.0941,52.0352,52.0773,26323.0
2020-12-07 15:20:00,61.86,61.94,61.86,61.93,25108.0,52.0773,52.1446,52.0773,52.1362,25108.0
2020-12-07 15:25:00,61.93,61.99,61.92,61.94,30290.0,52.1362,52.1867,52.1278,52.1446,30290.0
2020-12-07 15:30:00,61.93,61.95,61.88,61.92,37857.0,52.1362,52.153,52.0941,52.1278,37857.0
2020-12-07 15:35:00,61.91,61.93,61.71,61.72,40396.0,52.1194,52.1362,51.951,51.9594,40396.0
2020-12-07 15:40:00,61.72,61.75,61.59,61.6,45792.0,51.9594,51.9847,51.85,51.8584,45792.0
2020-12-07 15:45:00,61.6,61.67,61.58,61.61,58553.0,51.8584,51.9173,51.8415,51.8668,58553.0
2020-12-07 15:50:00,61.62,61.85,61.62,61.76,105985.0,51.8752,52.0689,51.8752,51.9931,105985.0
2020-12-07 15:55:00,61.76,61.89,61.74,61.78,232948.0,51.9931,52.1025,51.9762,52.0099,232948.0
2020-12-08 09:30:00,61.37,61.5,61.23,61.3,72011.0,51.6648,51.7742,51.5469,51.6058,72011.0
2020-12-08 09:35:00,61.31,61.31,61.03,61.03,45875.0,51.6142,51.6142,51.3785,51.3785,45875.0
2020-12-08 09:40:00,61.05,61.05,60.91,60.94,34045.0,51.3954,51.3954,51.2775,51.3028,34045.0
2020-12-08 09:45:00,60.96,61.03,60.9,60.98,30593.0,51.3196,51.3785,51.2691,51.3364,30593.0
2020-12-08 09:50:00,60.98,61.0,60.73,60.78,39423.0,51.3364,51.3533,51.126,51.1681,39423.0
2020-12-08 09:55:00,60.78,60.78,60.66,60.72,33568.0,51.1681,51.1681,51.067,51.1176,33568.0
2020-12-08 10:00:00,60.7,60.77,60.63,60.63,30051.0,51.1007,51.1596,51.0418,51.0418,30051.0
2020-12-08 10:05:00,60.65,60.81,60.62,60.76,44803.0,51.0586,51.1933,51.0334,51.1512,44803.0
2020-12-08 10:10:00,60.74,60.82,60.68,60.71,41862.0,51.1344,51.2017,51.0839,51.1091,41862.0
2020-12-08 10:15:00,60.7,60.94,60.68,60.93,28384.0,51.1007,51.3028,51.0839,51.2943,28384.0
2020-12-08 10:20:00,60.95,61.24,60.95,61.21,29087.0,51.3112,51.5553,51.3112,51.5301,29087.0
2020-12-08 10:25:00,61.19,61.34,61.16,61.32,28447.0,51.5132,51.6395,51.488,51.6227,28447.0
2020-12-08 10:30:00,61.34,61.44,61.28,61.38,20532.0,51.6395,51.7237,51.589,51.6732,20532.0
2020-12-08 10:35:00,61.37,61.45,61.33,61.39,17981.0,51.6648,51.7321,51.6311,51.6816,17981.0
2020-12-08 10:40:00,61.41,61.41,61.27,61.3,16187.0,51.6984,51.6984,51.5806,51.6058,16187.0
2020-12-08 10:45:00,61.28,61.4,61.21,61.35,21490.0,51.589,51.69,51.5301,51.6479,21490.0
2020-12-08 10:50:00,61.36,61.38,61.1,61.14,12335.0,51.6563,51.6732,51.4375,51.4711,12335.0
2020-12-08 10:55:00,61.14,61.16,61.02,61.05,23264.0,51.4711,51.488,51.3701,51.3954,23264.0
2020-12-08 11:00:00,61.07,61.27,61.07,61.22,22906.0,51.4122,51.5806,51.4122,51.5385,22906.0
2020-12-08 11:05:00,61.22,61.23,61.13,61.14,14455.0,51.5385,51.5469,51.4627,51.4711,14455.0
2020-12-08 11:10:00,61.14,61.23,61.13,61.2,18367.0,51.4711,51.5469,51.4627,51.5216,18367.0
2020-12-08 11:15:00,61.19,61.25,61.12,61.13,21491.0,51.5132,51.5637,51.4543,51.4627,21491.0
2020-12-08 11:20:00,61.13,61.24,61.13,61.22,15809.0,51.4627,51.5553,51.4627,51.5385,15809.0
2020-12-08 11:25:00,61.22,61.29,61.15,61.22,19305.0,51.5385,51.5974,51.4796,51.5385,19305.0
2020-12-08 11:30:00,61.23,61.26,61.19,61.22,12748.0,51.5469,51.5722,51.5132,51.5385,12748.0
2020-12-08 11:35:00,61.23,61.29,61.19,61.2,10691.0,51.5469,51.5974,51.5132,51.5216,10691.0
2020-12-08 11:40:00,61.21,61.25,61.14,61.25,13559.0,51.5301,51.5637,51.4711,51.5637,13559.0
2020-12-08 11:45:00,61.26,61.36,61.26,61.29,7256.0,51.5722,51.6563,51.5722,51.5974,7256.0
2020-12-08 11:50:00,61.28,61.3,61.19,61.21,13506.0,51.589,51.6058,51.5132,51.5301,13506.0
2020-12-08 11:55:00,61.21,61.26,61.19,61.2,18818.0,51.5301,51.5722,51.5132,51.5216,18818.0
2020-12-08 12:00:00,61.2,61.27,61.2,61.23,14483.0,51.5216,51.5806,51.5216,51.5469,14483.0
2020-12-08 12:05:00,61.24,61.26,61.21,61.22,10769.0,51.5553,51.5722,51.5301,51.5385,10769.0
2020-12-08 12:10:00,61.22,61.37,61.22,61.3,14180.0,51.5385,51.6648,51.5385,51.6058,14180.0
2020-12-08 12:15:00,61.3,61.35,61.29,61.33,8643.0,51.6058,51.6479,51.5974,51.6311,8643.0
2020-12-08 12:20:00,61.32,61.34,61.29,61.3,10257.0,51.6227,51.6395,51.5974,51.6058,10257.0
2020-12-08 12:25:00,61.3,61.35,61.28,61.33,10646.0,51.6058,51.6479,51.589,51.6311,10646.0
2020-12-08 12:30:00,61.33,61.37,61.28,61.34,7787.0,51.6311,51.6648,51.589,51.6395,7787.0
2020-12-08 12:35:00,61.33,61.36,61.31,61.33,8552.0,51.6311,51.6563,51.6142,51.6311,8552.0
2020-12-08 12:40:00,61.33,61.34,61.29,61.31,7010.0,51.6311,51.6395,51.5974,51.6142,7010.0
2020-12-08 12:45:00,61.3,61.34,61.27,61.3,13907.0,51.6058,51.6395,51.5806,51.6058,13907.0
2020-12-08 12:50:00,61.31,61.4,61.31,61.34,16503.0,51.6142,51.69,51.6142,51.6395,16503.0
2020-12-08 12:55:00,61.36,61.39,61.3,61.3,6931.0,51.6563,51.6816,51.6058,51.6058,6931.0
2020-12-08 13:00:00,61.3,61.32,61.2,61.27,11794.0,51.6058,51.6227,51.5216,51.5806,11794.0
2020-12-08 13:05:00,61.27,61.32,61.25,61.25,12474.0,51.5806,51.6227,51.5637,51.5637,12474.0
2020-12-08 13:10:00,61.23,61.24,61.18,61.19,10328.0,51.5469,51.5553,51.5048,51.5132,10328.0
2020-12-08 13:15:00,61.19,61.21,61.16,61.19,15162.0,51.5132,51.5301,51.488,51.5132,15162.0
2020-12-08 13:20:00,61.19,61.23,61.16,61.18,15438.0,51.5132,51.5469,51.488,51.5048,15438.0
2020-12-08 13:25:00,61.18,61.28,61.17,61.25,14043.0,51.5048,51.589,51.4964,51.5637,14043.0
2020-12-08 13:30:00,61.26,61.33,61.25,61.29,9822.0,51.5722,51.6311,51.5637,51.5974,9822.0
2020-12-08 13:35:00,61.29,61.3,61.2,61.24,14318.0,51.5974,51.6058,51.5216,51.5553,14318.0
2020-12-08 13:40:00,61.24,61.27,61.21,61.23,32503.0,51.5553,51.5806,51.5301,51.5469,32503.0
2020-12-08 13:45:00,61.23,61.27,61.22,61.23,9548.0,51.5469,51.5806,51.5385,51.5469,9548.0
2020-12-08 13:50:00,61.24,61.25,61.15,61.2,21710.0,51.5553,51.5637,51.4796,51.5216,21710.0
2020-12-08 13:55:00,61.19,61.23,61.16,61.2,10260.0,51.5132,51.5469,51.488,51.5216,10260.0
2020-12-08 14:00:00,61.19,61.26,61.18,61.22,16863.0,51.5132,51.5722,51.5048,51.5385,16863.0
2020-12-08 14:05:00,61.21,61.29,61.19,61.25,16263.0,51.5301,51.5974,51.5132,51.5637,16263.0
2020-12-08 14:10:00,61.24,61.29,61.23,61.27,16142.0,51.5553,51.5974,51.5469,51.5806,16142.0
2020-12-08 14:15:00,61.26,61.27,61.19,61.2,16950.0,51.5722,51.5806,51.5132,51.5216,16950.0
2020-12-08 14:20:00,61.2,61.23,61.17,61.2,23629.0,51.5216,51.5469,51.4964,51.5216,23629.0
2020-12-08 14:25:00,61.19,61.29,61.18,61.27,16762.0,51.5132,51.5974,51.5048,51.5806,16762.0
2020-12-08 14:30:00,61.27,61.31,61.26,61.29,13322.0,51.5806,51.6142,51.5722,51.5974,13322.0
2020-12-08 14:35:00,61.29,61.33,61.28,61.3,14189.0,51.5974,51.6311,51.589,51.6058,14189.0
2020-12-08 14:40:00,61.3,61.33,61.26,61.27,16179.0,51.6058,51.6311,51.5722,51.5806,16179.0
2020-12-08 14:45:00,61.26,61.3,61.25,61.27,21511.0,51.5722,51.6058,51.5637,51.5806,21511.0
2020-12-08 14:50:00,61.26,61.27,61.2,61.21,27576.0,51.5722,51.5806,51.5216,51.5301,27576.0
2020-12-08 14:55:00,61.21,61.27,61.2,61.23,25692.0,51.5301,51.5806,51.5216,51.5469,25692.0
2020-12-08 15:00:00,61.23,61.3,61.22,61.27,23381.0,51.5469,51.6058,51.5385,51.5806,23381.0
2020-12-08 15:05:00,61.27,61.27,61.2,61.21,12598.0,51.5806,51.5806,51.5216,51.5301,12598.0
2020-12-08 15:10:00,61.2,61.25,61.18,61.25,20625.0,51.5216,51.5637,51.5048,51.5637,20625.0
2020-12-08 15:15:00,61.25,61.26,61.2,61.25,21056.0,51.5637,51.5722,51.5216,51.5637,21056.0
2020-12-08 15:20:00,61.24,61.26,61.21,61.26,25575.0,51.5553,51.5722,51.5301,51.5722,25575.0
2020-12-08 15:25:00,61.26,61.31,61.24,61.28,24815.0,51.5722,51.6142,51.5553,51.589,24815.0
2020-12-08 15:30:00,61.28,61.28,61.19,61.2,28743.0,51.589,51.589,51.5132,51.5216,28743.0
2020-12-08 15:35:00,61.2,61.22,61.15,61.2,36182.0,51.5216,51.5385,51.4796,51.5216,36182.0
2020-12-08 15:40:00,61.2,61.21,61.17,61.18,38629.0,51.5216,51.5301,51.4964,51.5048,38629.0
2020-12-08 15:45:00,61.16,61.21,61.06,61.07,55580.0,51.488,51.5301,51.4038,51.4122,55580.0
2020-12-08 15:50:00,61.06,61.11,61.01,61.03,115101.0,51.4038,51.4459,51.3617,51.3785,115101.0
2020-12-08 15:55:00,61.03,61.14,60.99,61.0,265887.0,51.3785,51.4711,51.3449,51.3533,265887.0
2020-12-09 09:30:00,61.0,61.28,61.0,61.17,48429.0,51.3533,51.589,51.3533,51.4964,48429.0
2020-12-09 09:35:00,61.2,61.23,60.98,60.99,18121.0,51.5216,51.5469,51.3364,51.3449,18121.0
2020-12-09 09:40:00,61.02,61.05,60.89,60.9,16418.0,51.3701,51.3954,51.2607,51.2691,16418.0
2020-12-09 09:45:00,60.91,60.95,60.82,60.83,16425.0,51.2775,51.3112,51.2017,51.2102,16425.0
2020-12-09 09:50:00,60.8,60.8,60.67,60.74,24144.0,51.1849,51.1849,51.0755,51.1344,24144.0
2020-12-09 09:55:00,60.74,60.83,60.72,60.78,10117.0,51.1344,51.2102,51.1176,51.1681,10117.0
2020-12-09 10:00:00,60.77,60.9,60.73,60.89,17215.0,51.1596,51.2691,51.126,51.2607,17215.0
2020-12-09 10:05:00,60.9,60.9,60.75,60.79,19498.0,51.2691,51.2691,51.1428,51.1765,19498.0
2020-12-09 10:10:00,60.81,60.85,60.67,60.7,14299.0,51.1933,51.227,51.0755,51.1007,14299.0
2020-12-09 10:15:00,60.69,60.73,60.6,60.61,40224.0,51.0923,51.126,51.0165,51.0249,40224.0
2020-12-09 10:20:00,60.62,60.75,60.61,60.73,20222.0,51.0334,51.1428,51.0249,51.126,20222.0
2020-12-09 10:25:00,60.74,60.85,60.71,60.8,8580.0,51.1344,51.227,51.1091,51.1849,8580.0
2020-12-09 10:30:00,60.83,60.89,60.82,60.87,11444.0,51.2102,51.2607,51.2017,51.2438,11444.0
2020-12-09 10:35:00,60.88,60.95,60.82,60.85,16923.0,51.2522,51.3112,51.2017,51.227,16923.0
2020-12-09 10:40:00,60.86,60.9,60.81,60.86,17397.0,51.2354,51.2691,51.1933,51.2354,17397.0
2020-12-09 10:45:00,60.85,60.86,60.77,60.8,9644.0,51.227,51.2354,51.1596,51.1849,9644.0
2020-12-09 10:50:00,60.77,60.78,60.69,60.73,13604.0,51.1596,51.1681,51.0923,51.126,13604.0
2020-12-09 10:55:00,60.72,60.73,60.64,60.67,15285.0,51.1176,51.126,51.0502,51.0755,15285.0
2020-12-09 11:00:00,60.66,60.78,60.65,60.73,9546.0,51.067,51.1681,51.0586,51.126,9546.0
2020-12-09 11:05:00,60.74,60.75,60.67,60.72,9748.0,51.1344,51.1428,51.0755,51.1176,9748.0
2020-12-09 11:10:00,60.7,60.71,60.6,60.62,13018.0,51.1007,51.1091,51.0165,51.0334,13018.0
2020-12-09 11:15:00,60.61,60.62,60.56,60.58,7996.0,51.0249,51.0334,50.9829,50.9997,7996.0
2020-12-09 11:20:00,60.59,60.63,60.55,60.62,9226.0,51.0081,51.0418,50.9744,51.0334,9226.0
2020-12-09 11:25:00,60.63,60.69,60.61,60.63,6693.0,51.0418,51.0923,51.0249,51.0418,6693.0
2020-12-09 11:30:00,60.63,60.68,60.61,60.62,9673.0,51.0418,51.0839,51.0249,51.0334,9673.0
2020-12-09 11:35:00,60.61,60.71,60.59,60.69,7844.0,51.0249,51.1091,51.0081,51.0923,7844.0
2020-12-09 11:40:00,60.68,60.75,60.68,60.73,7952.0,51.0839,51.1428,51.0839,51.126,7952.0
2020-12-09 11:45:00,60.75,60.75,60.7,60.7,6071.0,51.1428,51.1428,51.1007,51.1007,6071.0
2020-12-09 11:50:00,60.72,60.72,60.61,60.61,7665.0,51.1176,51.1176,51.0249,51.0249,7665.0
2020-12-09 11:55:00,60.59,60.67,60.58,60.6,10252.0,51.0081,51.0755,50.9997,51.0165,10252.0
2020-12-09 12:00:00,60.6,60.63,60.53,60.57,12945.0,51.0165,51.0418,50.9576,50.9913,12945.0
2020-12-09 12:05:00,60.55,60.59,60.51,60.58,15648.0,50.9744,51.0081,50.9408,50.9997,15648.0
2020-12-09 12:10:00,60.57,60.58,60.51,60.56,12393.0,50.9913,50.9997,50.9408,50.9829,12393.0
2020-12-09 12:15:00,60.56,60.64,60.55,60.64,5811.0,50.9829,51.0502,50.9744,51.0502,5811.0
2020-12-09 12:20:00,60.65,60.7,60.57,60.63,16295.0,51.0586,51.1007,50.9913,51.0418,16295.0
2020-12-09 12:25:00,60.63,60.66,60.57,60.57,5820.0,51.0418,51.067,50.9913,50.9913,5820.0
2020-12-09 12:30:00,60.57,60.58,60.5,60.56,8177.0,50.9913,50.9997,50.9323,50.9829,8177.0
2020-12-09 12:35:00,60.53,60.55,60.5,60.55,8933.0,50.9576,50.9744,50.9323,50.9744,8933.0
2020-12-09 12:40:00,60.54,60.58,60.52,60.57,7676.0,50.966,50.9997,50.9492,50.9913,7676.0
2020-12-09 12:45:00,60.57,60.68,60.57,60.68,12556.0,50.9913,51.0839,50.9913,51.0839,12556.0
2020-12-09 12:50:00,60.69,60.81,60.67,60.8,23543.0,51.0923,51.1933,51.0755,51.1849,23543.0
2020-12-09 12:55:00,60.79,60.83,60.78,60.79,4294.0,51.1765,51.2102,51.1681,51.1765,4294.0
2020-12-09 13:00:00,60.78,60.79,60.65,60.65,8500.0,51.1681,51.1765,51.0586,51.0586,8500.0
2020-12-09 13:05:00,60.66,60.71,60.65,60.69,2790.0,51.067,51.1091,51.0586,51.0923,2790.0
2020-12-09 13:10:00,60.71,60.71,60.63,60.63,4310.0,51.1091,51.1091,51.0418,51.0418,4310.0
2020-12-09 13:15:00,60.65,60.68,60.6,60.65,9643.0,51.0586,51.0839,51.0165,51.0586,9643.0
2020-12-09 13:20:00,60.66,60.67,60.62,60.66,5625.0,51.067,51.0755,51.0334,51.067,5625.0
2020-12-09 13:25:00,60.66,60.8,60.65,60.76,25625.0,51.067,51.1849,51.0586,51.1512,25625.0
2020-12-09 13:30:00,60.78,60.83,60.76,60.78,9641.0,51.1681,51.2102,51.1512,51.1681,9641.0
2020-12-09 13:35:00,60.77,60.81,60.71,60.75,10594.0,51.1596,51.1933,51.1091,51.1428,10594.0
2020-12-09 13:40:00,60.72,60.83,60.72,60.79,11099.0,51.1176,51.2102,51.1176,51.1765,11099.0
2020-12-09 13:45:00,60.8,60.81,60.75,60.79,9697.0,51.1849,51.1933,51.1428,51.1765,9697.0
2020-12-09 13:50:00,60.8,60.8,60.69,60.73,6808.0,51.1849,51.1849,51.0923,51.126,6808.0
2020-12-09 13:55:00,60.72,60.72,60.64,60.67,11690.0,51.1176,51.1176,51.0502,51.0755,11690.0
2020-12-09 14:00:00,60.7,60.82,60.69,60.79,11034.0,51.1007,51.2017,51.0923,51.1765,11034.0
2020-12-09 14:05:00,60.77,60.78,60.67,60.69,7566.0,51.1596,51.1681,51.0755,51.0923,7566.0
2020-12-09 14:10:00,60.7,60.75,60.66,60.68,13477.0,51.1007,51.1428,51.067,51.0839,13477.0
2020-12-09 14:15:00,60.68,60.68,60.61,60.62,8764.0,51.0839,51.0839,51.0249,51.0334,8764.0
2020-12-09 14:20:00,60.61,60.66,60.6,60.61,12980.0,51.0249,51.067,51.0165,51.0249,12980.0
2020-12-09 14:25:00,60.61,60.71,60.6,60.67,12874.0,51.0249,51.1091,51.0165,51.0755,12874.0
2020-12-09 14:30:00,60.67,60.67,60.53,60.55,12121.0,51.0755,51.0755,50.9576,50.9744,12121.0
2020-12-09 14:35:00,60.54,60.57,60.52,60.54,12890.0,50.966,50.9913,50.9492,50.966,12890.0
2020-12-09 14:40:00,60.56,60.57,60.47,60.49,12198.0,50.9829,50.9913,50.9071,50.9239,12198.0
2020-12-09 14:45:00,60.49,60.6,60.49,60.55,17712.0,50.9239,51.0165,50.9239,50.9744,17712.0
2020-12-09 14:50:00,60.54,60.56,60.5,60.53,15236.0,50.966,50.9829,50.9323,50.9576,15236.0
2020-12-09 14:55:00,60.53,60.59,60.5,60.56,18703.0,50.9576,51.0081,50.9323,50.9829,18703.0
2020-12-09 15:00:00,60.56,60.59,60.5,60.51,9851.0,50.9829,51.0081,50.9323,50.9408,9851.0
2020-12-09 15:05:00,60.5,60.67,60.49,60.66,13478.0,50.9323,51.0755,50.9239,51.067,13478.0
2020-12-09 15:10:00,60.65,60.69,60.61,60.62,14302.0,51.0586,51.0923,51.0249,51.0334,14302.0
2020-12-09 15:15:00,60.62,60.63,60.56,60.57,19020.0,51.0334,51.0418,50.9829,50.9913,19020.0
2020-12-09 15:20:00,60.58,60.64,60.57,60.62,17097.0,50.9997,51.0502,50.9913,51.0334,17097.0
2020-12-09 15:25:00,60.62,60.7,60.62,60.68,9119.0,51.0334,51.1007,51.0334,51.0839,9119.0
2020-12-09 15:30:00,60.67,60.84,60.66,60.84,22101.0,51.0755,51.2186,51.067,51.2186,22101.0
2020-12-09 15:35:00,60.84,60.84,60.75,60.8,25198.0,51.2186,51.2186,51.1428,51.1849,25198.0
2020-12-09 15:40:00,60.8,60.82,60.79,60.82,23241.0,51.1849,51.2017,51.1765,51.2017,23241.0
2020-12-09 15:45:00,60.82,60.85,60.73,60.73,45732.0,51.2017,51.227,51.126,51.126,45732.0
2020-12-09 15:50:00,60.69,60.89,60.69,60.87,56545.0,51.0923,51.2607,51.0923,51.2438,56545.0
2020-12-09 15:55:00,60.87,61.0,60.75,60.76,191688.0,51.2438,51.3533,51.1428,51.1512,191688.0
2020-12-10 09:30:00,60.93,61.19,60.8,60.87,53342.0,51.2943,51.5132,51.1849,51.2438,53342.0
2020-12-10 09:35:00,60.93,60.93,60.74,60.85,16753.0,51.2943,51.2943,51.1344,51.227,16753.0
2020-12-10 09:40:00,60.77,60.87,60.74,60.8,17827.0,51.1596,51.2438,51.1344,51.1849,17827.0
2020-12-10 09:45:00,60.82,60.86,60.74,60.8,17390.0,51.2017,51.2354,51.1344,51.1849,17390.0
2020-12-10 09:50:00,60.81,60.87,60.77,60.78,13965.0,51.1933,51.2438,51.1596,51.1681,13965.0
2020-12-10 09:55:00,60.81,60.84,60.58,60.64,8501.0,51.1933,51.2186,50.9997,51.0502,8501.0
2020-12-10 10:00:00,60.63,60.68,60.59,60.67,21680.0,51.0418,51.0839,51.0081,51.0755,21680.0
2020-12-10 10:05:00,60.68,60.73,60.61,60.61,16251.0,51.0839,51.126,51.0249,51.0249,16251.0
2020-12-10 10:10:00,60.62,60.7,60.61,60.64,15806.0,51.0334,51.1007,51.0249,51.0502,15806.0
2020-12-10 10:15:00,60.66,60.7,60.61,60.64,19299.0,51.067,51.1007,51.0249,51.0502,19299.0
2020-12-10 10:20:00,60.63,60.64,60.52,60.61,44661.0,51.0418,51.0502,50.9492,51.0249,44661.0
2020-12-10 10:25:00,60.6,60.63,60.55,60.61,52385.0,51.0165,51.0418,50.9744,51.0249,52385.0
2020-12-10 10:30:00,60.6,60.65,60.55,60.6,44496.0,51.0165,51.0586,50.9744,51.0165,44496.0
2020-12-10 10:35:00,60.6,60.64,60.52,60.56,212763.0,51.0165,51.0502,50.9492,50.9829,212763.0
2020-12-10 10:40:00,60.57,60.6,60.51,60.58,17040.0,50.9913,51.0165,50.9408,50.9997,17040.0
2020-12-10 10:45:00,60.56,60.61,60.52,60.6,31662.0,50.9829,51.0249,50.9492,51.0165,31662.0
2020-12-10 10:50:00,60.6,60.7,60.6,60.7,15468.0,51.0165,51.1007,51.0165,51.1007,15468.0
2020-12-10 10:55:00,60.68,60.72,60.55,60.55,15438.0,51.0839,51.1176,50.9744,50.9744,15438.0
2020-12-10 11:00:00,60.55,60.58,60.53,60.54,11484.0,50.9744,50.9997,50.9576,50.966,11484.0
2020-12-10 11:05:00,60.53,60.62,60.52,60.57,8282.0,50.9576,51.0334,50.9492,50.9913,8282.0
2020-12-10 11:10:00,60.57,60.63,60.56,60.63,11510.0,50.9913,51.0418,50.9829,51.0418,11510.0
2020-12-10 11:15:00,60.64,60.68,60.6,60.63,8848.0,51.0502,51.0839,51.0165,51.0418,8848.0
2020-12-10 11:20:00,60.64,60.67,60.61,60.67,11371.0,51.0502,51.0755,51.0249,51.0755,11371.0
2020-12-10 11:25:00,60.68,60.73,60.66,60.72,8264.0,51.0839,51.126,51.067,51.1176,8264.0
2020-12-10 11:30:00,60.71,60.72,60.64,60.65,11334.0,51.1091,51.1176,51.0502,51.0586,11334.0
2020-12-10 11:35:00,60.66,60.7,60.65,60.67,6492.0,51.067,51.1007,51.0586,51.0755,6492.0
2020-12-10 11:40:00,60.69,60.71,60.64,60.68,8495.0,51.0923,51.1091,51.0502,51.0839,8495.0
2020-12-10 11:45:00,60.65,60.66,60.59,60.59,6041.0,51.0586,51.067,51.0081,51.0081,6041.0
2020-12-10 11:50:00,60.59,60.61,60.52,60.52,12569.0,51.0081,51.0249,50.9492,50.9492,12569.0
2020-12-10 11:55:00,60.52,60.59,60.52,60.58,7272.0,50.9492,51.0081,50.9492,50.9997,7272.0
2020-12-10 12:00:00,60.58,60.68,60.57,60.68,9965.0,50.9997,51.0839,50.9913,51.0839,9965.0
2020-12-10 12:05:00,60.68,60.74,60.68,60.73,19899.0,51.0839,51.1344,51.0839,51.126,19899.0
2020-12-10 12:10:00,60.74,60.75,60.67,60.68,32963.0,51.1344,51.1428,51.0755,51.0839,32963.0
2020-12-10 12:15:00,60.69,60.73,60.68,60.73,11245.0,51.0923,51.126,51.0839,51.126,11245.0
2020-12-10 12:20:00,60.73,60.79,60.68,60.78,11883.0,51.126,51.1765,51.0839,51.1681,11883.0
2020-12-10 12:25:00,60.78,60.81,60.72,60.73,18693.0,51.1681,51.1933,51.1176,51.126,18693.0
2020-12-10 12:30:00,60.72,60.74,60.71,60.72,15542.0,51.1176,51.1344,51.1091,51.1176,15542.0
2020-12-10 12:35:00,60.73,60.74,60.69,60.7,9072.0,51.126,51.1344,51.0923,51.1007,9072.0
2020-12-10 12:40:00,60.71,60.74,60.68,60.71,6742.0,51.1091,51.1344,51.0839,51.1091,6742.0
2020-12-10 12:45:00,60.74,60.82,60.73,60.8,9033.0,51.1344,51.2017,51.126,51.1849,9033.0
2020-12-10 12:50:00,60.78,60.82,60.76,60.76,5398.0,51.1681,51.2017,51.1512,51.1512,5398.0
2020-12-10 12:55:00,60.76,60.77,60.71,60.74,6517.0,51.1512,51.1596,51.1091,51.1344,6517.0
2020-12-10 13:00:00,60.71,60.74,60.67,60.7,6815.0,51.1091,51.1344,51.0755,51.1007,6815.0
2020-12-10 13:05:00,60.68,60.7,60.66,60.69,7608.0,51.0839,51.1007,51.067,51.0923,7608.0
2020-12-10 13:10:00,60.69,60.78,60.69,60.76,6900.0,51.0923,51.1681,51.0923,51.1512,6900.0
2020-12-10 13:15:00,60.76,60.79,60.73,60.78,7627.0,51.1512,51.1765,51.126,51.1681,7627.0
2020-12-10 13:20:00,60.76,60.8,60.76,60.77,5433.0,51.1512,51.1849,51.1512,51.1596,5433.0
2020-12-10 13:25:00,60.78,60.82,60.76,60.76,11509.0,51.1681,51.2017,51.1512,51.1512,11509.0
2020-12-10 13:30:00,60.77,60.77,60.69,60.71,12595.0,51.1596,51.1596,51.0923,51.1091,12595.0
2020-12-10 13:35:00,60.71,60.72,60.65,60.71,5789.0,51.1091,51.1176,51.0586,51.1091,5789.0
2020-12-10 13:40:00,60.72,60.72,60.66,60.67,6833.0,51.1176,51.1176,51.067,51.0755,6833.0
2020-12-10 13:45:00,60.66,60.71,60.65,60.69,10466.0,51.067,51.1091,51.0586,51.0923,10466.0
2020-12-10 13:50:00,60.69,60.69,60.62,60.63,6055.0,51.0923,51.0923,51.0334,51.0418,6055.0
2020-12-10 13:55:00,60.63,60.64,60.51,60.51,25040.0,51.0418,51.0502,50.9408,50.9408,25040.0
2020-12-10 14:00:00,60.52,60.57,60.5,60.54,10510.0,50.9492,50.9913,50.9323,50.966,10510.0
2020-12-10 14:05:00,60.55,60.58,60.53,60.58,10374.0,50.9744,50.9997,50.9576,50.9997,10374.0
2020-12-10 14:10:00,60.57,60.58,60.48,60.48,18262.0,50.9913,50.9997,50.9155,50.9155,18262.0
2020-12-10 14:15:00,60.49,60.52,60.49,60.51,8253.0,50.9239,50.9492,50.9239,50.9408,8253.0
2020-12-10 14:20:00,60.5,60.51,60.44,60.47,17673.0,50.9323,50.9408,50.8818,50.9071,17673.0
2020-12-10 14:25:00,60.51,60.53,60.48,60.49,8040.0,50.9408,50.9576,50.9155,50.9239,8040.0
2020-12-10 14:30:00,60.51,60.53,60.47,60.48,10669.0,50.9408,50.9576,50.9071,50.9155,10669.0
2020-12-10 14:35:00,60.48,60.53,60.47,60.53,7613.0,50.9155,50.9576,50.9071,50.9576,7613.0
2020-12-10 14:40:00,60.53,60.53,60.49,60.5,8138.0,50.9576,50.9576,50.9239,50.9323,8138.0
2020-12-10 14:45:00,60.49,60.54,60.49,60.53,7692.0,50.9239,50.966,50.9239,50.9576,7692.0
2020-12-10 14:50:00,60.54,60.57,60.54,60.55,11403.0,50.966,50.9913,50.966,50.9744,11403.0
2020-12-10 14:55:00,60.55,60.58,60.5,60.56,8261.0,50.9744,50.9997,50.9323,50.9829,8261.0
2020-12-10 15:00:00,60.56,60.64,60.55,60.61,14417.0,50.9829,51.0502,50.9744,51.0249,14417.0
2020-12-10 15:05:00,60.61,60.66,60.61,60.64,10768.0,51.0249,51.067,51.0249,51.0502,10768.0
2020-12-10 15:10:00,60.66,60.71,60.63,60.66,11391.0,51.067,51.1091,51.0418,51.067,11391.0
2020-12-10 15:15:00,60.67,60.71,60.65,60.68,15233.0,51.0755,51.1091,51.0586,51.0839,15233.0
2020-12-10 15:20:00,60.68,60.71,60.66,60.67,18429.0,51.0839,51.1091,51.067,51.0755,18429.0
2020-12-10 15:25:00,60.67,60.67,60.58,60.66,26898.0,51.0755,51.0755,50.9997,51.067,26898.0
2020-12-10 15:30:00,60.67,60.67,60.53,60.54,28398.0,51.0755,51.0755,50.9576,50.966,28398.0
2020-12-10 15:35:00,60.54,60.54,60.47,60.48,30809.0,50.966,50.966,50.9071,50.9155,30809.0
2020-12-10 15:40:00,60.48,60.54,60.47,60.54,29673.0,50.9155,50.966,50.9071,50.966,29673.0
2020-12-10 15:45:00,60.54,60.64,60.53,60.62,51854.0,50.966,51.0502,50.9576,51.0334,51854.0
2020-12-10 15:50:00,60.63,60.72,60.63,60.7,56526.0,51.0418,51.1176,51.0418,51.1007,56526.0
2020-12-10 15:55:00,60.7,60.72,60.48,60.5,294323.0,51.1007,51.1176,50.9155,50.9323,294323.0
2020-12-11 09:30:00,60.27,60.52,60.21,60.5,42262.0,50.7387,50.9492,50.6882,50.9323,42262.0
2020-12-11 09:35:00,60.55,60.57,60.46,60.5,8180.0,50.9744,50.9913,50.8987,50.9323,8180.0
2020-12-11 09:40:00,60.47,60.57,60.44,60.5,11583.0,50.9071,50.9913,50.8818,50.9323,11583.0
2020-12-11 09:45:00,60.44,60.49,60.41,60.42,5649.0,50.8818,50.9239,50.8566,50.865,5649.0
2020-12-11 09:50:00,60.39,60.43,60.32,60.36,9063.0,50.8397,50.8734,50.7808,50.8145,9063.0
2020-12-11 09:55:00,60.36,60.43,60.32,60.35,9277.0,50.8145,50.8734,50.7808,50.8061,9277.0
2020-12-11 10:00:00,60.42,60.49,60.37,60.46,7611.0,50.865,50.9239,50.8229,50.8987,7611.0
2020-12-11 10:05:00,60.46,60.62,60.43,60.55,18838.0,50.8987,51.0334,50.8734,50.9744,18838.0
2020-12-11 10:10:00,60.57,60.59,60.46,60.48,10138.0,50.9913,51.0081,50.8987,50.9155,10138.0
2020-12-11 10:15:00,60.47,60.47,60.4,60.45,5483.0,50.9071,50.9071,50.8482,50.8903,5483.0
2020-12-11 10:20:00,60.43,60.46,60.41,60.42,5864.0,50.8734,50.8987,50.8566,50.865,5864.0
2020-12-11 10:25:00,60.42,60.44,60.32,60.34,7640.0,50.865,50.8818,50.7808,50.7976,7640.0
2020-12-11 10:30:00,60.32,60.44,60.31,60.39,7342.0,50.7808,50.8818,50.7724,50.8397,7342.0
2020-12-11 10:35:00,60.39,60.4,60.35,60.39,8168.0,50.8397,50.8482,50.8061,50.8397,8168.0
2020-12-11 10:40:00,60.38,60.43,60.36,60.4,6692.0,50.8313,50.8734,50.8145,50.8482,6692.0
2020-12-11 10:45:00,60.4,60.41,60.36,60.39,6962.0,50.8482,50.8566,50.8145,50.8397,6962.0
2020-12-11 10:50:00,60.38,60.51,60.37,60.49,5833.0,50.8313,50.9408,50.8229,50.9239,5833.0
2020-12-11 10:55:00,60.5,60.54,60.45,60.5,7351.0,50.9323,50.966,50.8903,50.9323,7351.0
2020-12-11 11:00:00,60.5,60.51,60.39,60.39,7920.0,50.9323,50.9408,50.8397,50.8397,7920.0
2020-12-11 11:05:00,60.4,60.41,60.35,60.38,25047.0,50.8482,50.8566,50.8061,50.8313,25047.0
2020-12-11 11:10:00,60.39,60.43,60.37,60.42,6275.0,50.8397,50.8734,50.8229,50.865,6275.0
2020-12-11 11:15:00,60.42,60.42,60.35,60.35,22012.0,50.865,50.865,50.8061,50.8061,22012.0
2020-12-11 11:20:00,60.36,60.37,60.31,60.32,15241.0,50.8145,50.8229,50.7724,50.7808,15241.0
2020-12-11 11:25:00,60.31,60.32,60.26,60.29,9736.0,50.7724,50.7808,50.7303,50.7556,9736.0
2020-12-11 11:30:00,60.3,60.33,60.25,60.26,8301.0,50.764,50.7892,50.7219,50.7303,8301.0
2020-12-11 11:35:00,60.27,60.28,60.2,60.2,11399.0,50.7387,50.7471,50.6798,50.6798,11399.0
2020-12-11 11:40:00,60.21,60.27,60.18,60.26,8320.0,50.6882,50.7387,50.663,50.7303,8320.0
2020-12-11 11:45:00,60.26,60.38,60.24,60.36,10262.0,50.7303,50.8313,50.7135,50.8145,10262.0
2020-12-11 11:50:00,60.37,60.42,60.37,60.4,6062.0,50.8229,50.865,50.8229,50.8482,6062.0
2020-12-11 11:55:00,60.4,60.43,60.39,60.4,5043.0,50.8482,50.8734,50.8397,50.8482,5043.0
2020-12-11 12:00:00,60.4,60.4,60.31,60.31,6149.0,50.8482,50.8482,50.7724,50.7724,6149.0
2020-12-11 12:05:00,60.32,60.33,60.24,60.25,20641.0,50.7808,50.7892,50.7135,50.7219,20641.0
2020-12-11 12:10:00,60.25,60.26,60.19,60.22,14102.0,50.7219,50.7303,50.6714,50.6966,14102.0
2020-12-11 12:15:00,60.21,60.31,60.21,60.26,9719.0,50.6882,50.7724,50.6882,50.7303,9719.0
2020-12-11 12:20:00,60.26,60.32,60.23,60.32,9010.0,50.7303,50.7808,50.705,50.7808,9010.0
2020-12-11 12:25:00,60.31,60.32,60.29,60.32,11149.0,50.7724,50.7808,50.7556,50.7808,11149.0
2020-12-11 12:30:00,60.32,60.33,60.26,60.28,12330.0,50.7808,50.7892,50.7303,50.7471,12330.0
2020-12-11 12:35:00,60.28,60.3,60.27,60.29,10193.0,50.7471,50.764,50.7387,50.7556,10193.0
2020-12-11 12:40:00,60.31,60.32,60.27,60.29,7962.0,50.7724,50.7808,50.7387,50.7556,7962.0
2020-12-11 12:45:00,60.31,60.36,60.29,60.36,12151.0,50.7724,50.8145,50.7556,50.8145,12151.0
2020-12-11 12:50:00,60.36,60.36,60.32,60.33,4998.0,50.8145,50.8145,50.7808,50.7892,4998.0
2020-12-11 12:55:00,60.33,60.38,60.29,60.37,6305.0,50.7892,50.8313,50.7556,50.8229,6305.0
2020-12-11 13:00:00,60.37,60.38,60.31,60.32,3723.0,50.8229,50.8313,50.7724,50.7808,3723.0
2020-12-11 13:05:00,60.31,60.36,60.31,60.32,6191.0,50.7724,50.8145,50.7724,50.7808,6191.0
2020-12-11 13:10:00,60.31,60.32,60.25,60.27,7569.0,50.7724,50.7808,50.7219,50.7387,7569.0
2020-12-11 13:15:00,60.27,60.33,60.26,60.32,7281.0,50.7387,50.7892,50.7303,50.7808,7281.0
2020-12-11 13:20:00,60.32,60.32,60.26,60.27,6856.0,50.7808,50.7808,50.7303,50.7387,6856.0
2020-12-11 13:25:00,60.27,60.32,60.26,60.3,5764.0,50.7387,50.7808,50.7303,50.764,5764.0
2020-12-11 13:30:00,60.3,60.34,60.3,60.33,6674.0,50.764,50.7976,50.764,50.7892,6674.0
2020-12-11 13:35:00,60.33,60.36,60.32,60.33,6040.0,50.7892,50.8145,50.7808,50.7892,6040.0
2020-12-11 13:40:00,60.34,60.35,60.3,60.33,17757.0,50.7976,50.8061,50.764,50.7892,17757.0
2020-12-11 13:45:00,60.33,60.35,60.29,60.34,11448.0,50.7892,50.8061,50.7556,50.7976,11448.0
2020-12-11 13:50:00,60.32,60.38,60.31,60.38,12138.0,50.7808,50.8313,50.7724,50.8313,12138.0
2020-12-11 13:55:00,60.36,60.39,60.34,60.35,7242.0,50.8145,50.8397,50.7976,50.8061,7242.0
2020-12-11 14:00:00,60.35,60.39,60.3,60.39,7139.0,50.8061,50.8397,50.764,50.8397,7139.0
2020-12-11 14:05:00,60.39,60.39,60.31,60.31,12296.0,50.8397,50.8397,50.7724,50.7724,12296.0
2020-12-11 14:10:00,60.32,60.34,60.31,60.31,5063.0,50.7808,50.7976,50.7724,50.7724,5063.0
2020-12-11 14:15:00,60.32,60.37,60.32,60.36,12174.0,50.7808,50.8229,50.7808,50.8145,12174.0
2020-12-11 14:20:00,60.36,60.38,60.33,60.36,7350.0,50.8145,50.8313,50.7892,50.8145,7350.0
2020-12-11 14:25:00,60.35,60.36,60.31,60.36,8212.0,50.8061,50.8145,50.7724,50.8145,8212.0
2020-12-11 14:30:00,60.37,60.42,60.37,60.42,8442.0,50.8229,50.865,50.8229,50.865,8442.0
2020-12-11 14:35:00,60.41,60.41,60.37,60.4,10730.0,50.8566,50.8566,50.8229,50.8482,10730.0
2020-12-11 14:40:00,60.4,60.45,60.39,60.44,6764.0,50.8482,50.8903,50.8397,50.8818,6764.0
2020-12-11 14:45:00,60.43,60.45,60.42,60.43,6328.0,50.8734,50.8903,50.865,50.8734,6328.0
2020-12-11 14:50:00,60.43,60.43,60.35,60.36,6905.0,50.8734,50.8734,50.8061,50.8145,6905.0
2020-12-11 14:55:00,60.35,60.39,60.33,60.34,7268.0,50.8061,50.8397,50.7892,50.7976,7268.0
2020-12-11 15:00:00,60.33,60.33,60.31,60.33,12061.0,50.7892,50.7892,50.7724,50.7892,12061.0
2020-12-11 15:05:00,60.32,60.37,60.32,60.36,12252.0,50.7808,50.8229,50.7808,50.8145,12252.0
2020-12-11 15:10:00,60.37,60.41,60.35,60.41,11280.0,50.8229,50.8566,50.8061,50.8566,11280.0
2020-12-11 15:15:00,60.41,60.47,60.41,60.45,12446.0,50.8566,50.9071,50.8566,50.8903,12446.0
2020-12-11 15:20:00,60.44,60.48,60.43,60.48,13185.0,50.8818,50.9155,50.8734,50.9155,13185.0
2020-12-11 15:25:00,60.47,60.48,60.45,60.46,8946.0,50.9071,50.9155,50.8903,50.8987,8946.0
2020-12-11 15:30:00,60.46,60.51,60.44,60.5,12192.0,50.8987,50.9408,50.8818,50.9323,12192.0
2020-12-11 15:35:00,60.49,60.57,60.49,60.55,12769.0,50.9239,50.9913,50.9239,50.9744,12769.0
2020-12-11 15:40:00,60.55,60.59,60.52,60.56,17046.0,50.9744,51.0081,50.9492,50.9829,17046.0
2020-12-11 15:45:00,60.56,60.58,60.5,60.51,22719.0,50.9829,50.9997,50.9323,50.9408,22719.0
2020-12-11 15:50:00,60.51,60.56,60.47,60.5,52894.0,50.9408,50.9829,50.9071,50.9323,52894.0
2020-12-11 15:55:00,60.5,60.59,60.4,60.42,245322.0,50.9323,51.0081,50.8482,50.865,245322.0
2020-12-14 09:30:00,61.08,61.22,61.01,61.18,84210.0,51.4206,51.5385,51.3617,51.5048,84210.0
2020-12-14 09:35:00,61.1,61.21,60.93,60.94,22618.0,51.4375,51.5301,51.2943,51.3028,22618.0
2020-12-14 09:40:00,60.96,61.03,60.88,60.95,18677.0,51.3196,51.3785,51.2522,51.3112,18677.0
2020-12-14 09:45:00,60.95,61.02,60.85,61.01,9976.0,51.3112,51.3701,51.227,51.3617,9976.0
2020-12-14 09:50:00,61.05,61.13,61.0,61.07,18061.0,51.3954,51.4627,51.3533,51.4122,18061.0
2020-12-14 09:55:00,61.06,61.07,60.95,60.98,12634.0,51.4038,51.4122,51.3112,51.3364,12634.0
2020-12-14 10:00:00,60.92,61.2,60.9,61.2,28350.0,51.2859,51.5216,51.2691,51.5216,28350.0
2020-12-14 10:05:00,61.19,61.2,61.05,61.07,28666.0,51.5132,51.5216,51.3954,51.4122,28666.0
2020-12-14 10:10:00,61.03,61.04,60.77,60.77,15340.0,51.3785,51.3869,51.1596,51.1596,15340.0
2020-12-14 10:15:00,60.81,60.88,60.81,60.88,15148.0,51.1933,51.2522,51.1933,51.2522,15148.0
2020-12-14 10:20:00,60.86,60.94,60.8,60.93,14833.0,51.2354,51.3028,51.1849,51.2943,14833.0
2020-12-14 10:25:00,60.9,61.05,60.88,61.05,21285.0,51.2691,51.3954,51.2522,51.3954,21285.0
2020-12-14 10:30:00,61.06,61.12,61.03,61.09,16649.0,51.4038,51.4543,51.3785,51.429,16649.0
2020-12-14 10:35:00,61.1,61.12,60.96,61.0,14746.0,51.4375,51.4543,51.3196,51.3533,14746.0
2020-12-14 10:40:00,60.98,60.99,60.81,60.82,10764.0,51.3364,51.3449,51.1933,51.2017,10764.0
2020-12-14 10:45:00,60.83,60.88,60.82,60.85,14467.0,51.2102,51.2522,51.2017,51.227,14467.0
2020-12-14 10:50:00,60.85,60.91,60.84,60.89,10326.0,51.227,51.2775,51.2186,51.2607,10326.0
2020-12-14 10:55:00,60.88,60.92,60.85,60.87,13259.0,51.2522,51.2859,51.227,51.2438,13259.0
2020-12-14 11:00:00,60.89,60.91,60.78,60.88,31116.0,51.2607,51.2775,51.1681,51.2522,31116.0
2020-12-14 11:05:00,60.89,60.9,60.7,60.71,9660.0,51.2607,51.2691,51.1007,51.1091,9660.0
2020-12-14 11:10:00,60.71,60.72,60.63,60.65,15007.0,51.1091,51.1176,51.0418,51.0586,15007.0
2020-12-14 11:15:00,60.64,60.67,60.55,60.6,18776.0,51.0502,51.0755,50.9744,51.0165,18776.0
2020-12-14 11:20:00,60.6,60.6,60.46,60.46,9523.0,51.0165,51.0165,50.8987,50.8987,9523.0
2020-12-14 11:25:00,60.45,60.45,60.37,60.44,20154.0,50.8903,50.8903,50.8229,50.8818,20154.0
2020-12-14 11:30:00,60.46,60.48,60.36,60.39,23065.0,50.8987,50.9155,50.8145,50.8397,23065.0
2020-12-14 11:35:00,60.37,60.46,60.37,60.46,8426.0,50.8229,50.8987,50.8229,50.8987,8426.0
2020-12-14 11:40:00,60.46,60.47,60.4,60.44,7961.0,50.8987,50.9071,50.8482,50.8818,7961.0
2020-12-14 11:45:00,60.45,60.59,60.45,60.53,15959.0,50.8903,51.0081,50.8903,50.9576,15959.0
2020-12-14 11:50:00,60.52,60.52,60.39,60.42,12347.0,50.9492,50.9492,50.8397,50.865,12347.0
2020-12-14 11:55:00,60.42,60.46,60.38,60.4,5965.0,50.865,50.8987,50.8313,50.8482,5965.0
2020-12-14 12:00:00,60.41,60.41,60.32,60.33,27382.0,50.8566,50.8566,50.7808,50.7892,27382.0
2020-12-14 12:05:00,60.35,60.37,60.3,60.35,11885.0,50.8061,50.8229,50.764,50.8061,11885.0
2020-12-14 12:10:00,60.35,60.4,60.33,60.37,11383.0,50.8061,50.8482,50.7892,50.8229,11383.0
2020-12-14 12:15:00,60.37,60.38,60.24,60.24,13340.0,50.8229,50.8313,50.7135,50.7135,13340.0
2020-12-14 12:20:00,60.25,60.27,60.21,60.24,10076.0,50.7219,50.7387,50.6882,50.7135,10076.0
2020-12-14 12:25:00,60.24,60.28,60.22,60.25,8052.0,50.7135,50.7471,50.6966,50.7219,8052.0
2020-12-14 12:30:00,60.25,60.25,60.15,60.18,13131.0,50.7219,50.7219,50.6377,50.663,13131.0
2020-12-14 12:35:00,60.17,60.18,60.1,60.15,11676.0,50.6545,50.663,50.5956,50.6377,11676.0
2020-12-14 12:40:00,60.17,60.18,60.11,60.12,13074.0,50.6545,50.663,50.604,50.6124,13074.0
2020-12-14 12:45:00,60.11,60.14,60.08,60.09,11869.0,50.604,50.6293,50.5788,50.5872,11869.0
2020-12-14 12:50:00,60.1,60.14,60.09,60.14,13609.0,50.5956,50.6293,50.5872,50.6293,13609.0
2020-12-14 12:55:00,60.14,60.18,60.11,60.14,34865.0,50.6293,50.663,50.604,50.6293,34865.0
2020-12-14 13:00:00,60.15,60.23,60.14,60.19,9050.0,50.6377,50.705,50.6293,50.6714,9050.0
2020-12-14 13:05:00,60.19,60.23,60.14,60.21,10499.0,50.6714,50.705,50.6293,50.6882,10499.0
2020-12-14 13:10:00,60.21,60.25,60.2,60.21,5515.0,50.6882,50.7219,50.6798,50.6882,5515.0
2020-12-14 13:15:00,60.21,60.21,60.11,60.12,9342.0,50.6882,50.6882,50.604,50.6124,9342.0
2020-12-14 13:20:00,60.12,60.2,60.12,60.15,7614.0,50.6124,50.6798,50.6124,50.6377,7614.0
2020-12-14 13:25:00,60.16,60.16,60.09,60.1,4482.0,50.6461,50.6461,50.5872,50.5956,4482.0
2020-12-14 13:30:00,60.09,60.12,60.04,60.08,36414.0,50.5872,50.6124,50.5451,50.5788,36414.0
2020-12-14 13:35:00,60.08,60.21,60.08,60.18,9004.0,50.5788,50.6882,50.5788,50.663,9004.0
2020-12-14 13:40:00,60.18,60.22,60.17,60.18,8901.0,50.663,50.6966,50.6545,50.663,8901.0
2020-12-14 13:45:00,60.18,60.18,60.06,60.11,7214.0,50.663,50.663,50.5619,50.604,7214.0
2020-12-14 13:50:00,60.11,60.12,60.07,60.08,8264.0,50.604,50.6124,50.5703,50.5788,8264.0
2020-12-14 13:55:00,60.08,60.16,60.08,60.1,11397.0,50.5788,50.6461,50.5788,50.5956,11397.0
2020-12-14 14:00:00,60.1,60.11,60.03,60.04,13759.0,50.5956,50.604,50.5367,50.5451,13759.0
2020-12-14 14:05:00,60.04,60.08,60.03,60.05,8778.0,50.5451,50.5788,50.5367,50.5535,8778.0
2020-12-14 14:10:00,60.05,60.07,60.01,60.02,7256.0,50.5535,50.5703,50.5198,50.5283,7256.0
2020-12-14 14:15:00,60.02,60.1,59.97,60.07,67538.0,50.5283,50.5956,50.4862,50.5703,67538.0
2020-12-14 14:20:00,60.05,60.08,60.0,60.03,33312.0,50.5535,50.5788,50.5114,50.5367,33312.0
2020-12-14 14:25:00,60.03,60.05,59.98,60.01,16724.0,50.5367,50.5535,50.4946,50.5198,16724.0
2020-12-14 14:30:00,59.99,60.05,59.98,60.0,15558.0,50.503,50.5535,50.4946,50.5114,15558.0
2020-12-14 14:35:00,59.99,60.01,59.97,60.01,28378.0,50.503,50.5198,50.4862,50.5198,28378.0
2020-12-14 14:40:00,60.01,60.11,60.0,60.1,10678.0,50.5198,50.604,50.5114,50.5956,10678.0
2020-12-14 14:45:00,60.09,60.09,60.0,60.04,12007.0,50.5872,50.5872,50.5114,50.5451,12007.0
2020-12-14 14:50:00,60.03,60.11,60.0,60.1,15193.0,50.5367,50.604,50.5114,50.5956,15193.0
2020-12-14 14:55:00,60.11,60.11,60.06,60.08,11300.0,50.604,50.604,50.5619,50.5788,11300.0
2020-12-14 15:00:00,60.08,60.08,60.02,60.04,17159.0,50.5788,50.5788,50.5283,50.5451,17159.0
2020-12-14 15:05:00,60.03,60.08,60.03,60.06,16143.0,50.5367,50.5788,50.5367,50.5619,16143.0
2020-12-14 15:10:00,60.07,60.13,60.07,60.11,12033.0,50.5703,50.6209,50.5703,50.604,12033.0
2020-12-14 15:15:00,60.1,60.1,60.0,60.01,15206.0,50.5956,50.5956,50.5114,50.5198,15206.0
2020-12-14 15:20:00,60.01,60.03,59.98,59.98,14118.0,50.5198,50.5367,50.4946,50.4946,14118.0
2020-12-14 15:25:00,59.98,60.01,59.87,59.89,60774.0,50.4946,50.5198,50.402,50.4188,60774.0
2020-12-14 15:30:00,59.89,59.92,59.82,59.84,33927.0,50.4188,50.4441,50.3599,50.3767,33927.0
2020-12-14 15:35:00,59.85,59.85,59.69,59.72,37897.0,50.3851,50.3851,50.2504,50.2757,37897.0
2020-12-14 15:40:00,59.72,59.76,59.68,59.68,33025.0,50.2757,50.3094,50.242,50.242,33025.0
2020-12-14 15:45:00,59.69,59.71,59.63,59.69,54539.0,50.2504,50.2673,50.1999,50.2504,54539.0
2020-12-14 15:50:00,59.68,59.79,59.65,59.75,65869.0,50.242,50.3346,50.2168,50.301,65869.0
2020-12-14 15:55:00,59.76,59.81,59.64,59.64,144212.0,50.3094,50.3515,50.2083,50.2083,144212.0
2020-12-15 09:30:00,60.3,60.37,59.84,59.9,61757.0,50.764,50.8229,50.3767,50.4272,61757.0
2020-12-15 09:35:00,59.9,60.02,59.79,60.02,18878.0,50.4272,50.5283,50.3346,50.5283,18878.0
2020-12-15 09:40:00,60.01,60.13,59.92,60.06,17638.0,50.5198,50.6209,50.4441,50.5619,17638.0
2020-12-15 09:45:00,60.07,60.16,60.04,60.16,29636.0,50.5703,50.6461,50.5451,50.6461,29636.0
2020-12-15 09:50:00,60.17,60.2,60.1,60.17,15777.0,50.6545,50.6798,50.5956,50.6545,15777.0
2020-12-15 09:55:00,60.19,60.2,60.05,60.18,22579.0,50.6714,50.6798,50.5535,50.663,22579.0
2020-12-15 10:00:00,60.19,60.27,60.01,60.27,22045.0,50.6714,50.7387,50.5198,50.7387,22045.0
2020-12-15 10:05:00,60.27,60.36,60.24,60.34,14890.0,50.7387,50.8145,50.7135,50.7976,14890.0
2020-12-15 10:10:00,60.37,60.6,60.37,60.59,25728.0,50.8229,51.0165,50.8229,51.0081,25728.0
2020-12-15 10:15:00,60.57,60.58,60.43,60.45,12904.0,50.9913,50.9997,50.8734,50.8903,12904.0
2020-12-15 10:20:00,60.46,60.53,60.34,60.46,9229.0,50.8987,50.9576,50.7976,50.8987,9229.0
2020-12-15 10:25:00,60.46,60.46,60.33,60.39,21219.0,50.8987,50.8987,50.7892,50.8397,21219.0
2020-12-15 10:30:00,60.4,60.48,60.37,60.47,13783.0,50.8482,50.9155,50.8229,50.9071,13783.0
2020-12-15 10:35:00,60.46,60.57,60.43,60.53,51023.0,50.8987,50.9913,50.8734,50.9576,51023.0
2020-12-15 10:40:00,60.53,60.68,60.52,60.65,30429.0,50.9576,51.0839,50.9492,51.0586,30429.0
2020-12-15 10:45:00,60.66,60.82,60.66,60.82,55379.0,51.067,51.2017,51.067,51.2017,55379.0
2020-12-15 10:50:00,60.86,60.87,60.62,60.63,25609.0,51.2354,51.2438,51.0334,51.0418,25609.0
2020-12-15 10:55:00,60.65,60.73,60.62,60.73,12894.0,51.0586,51.126,51.0334,51.126,12894.0
2020-12-15 11:00:00,60.71,60.76,60.67,60.72,14375.0,51.1091,51.1512,51.0755,51.1176,14375.0
2020-12-15 11:05:00,60.7,60.75,60.64,60.69,29152.0,51.1007,51.1428,51.0502,51.0923,29152.0
2020-12-15 11:10:00,60.69,60.75,60.69,60.69,15877.0,51.0923,51.1428,51.0923,51.0923,15877.0
2020-12-15 11:15:00,60.69,60.71,60.61,60.65,9821.0,51.0923,51.1091,51.0249,51.0586,9821.0
2020-12-15 11:20:00,60.64,60.82,60.64,60.73,104371.0,51.0502,51.2017,51.0502,51.126,104371.0
2020-12-15 11:25:00,60.73,60.76,60.67,60.71,34181.0,51.126,51.1512,51.0755,51.1091,34181.0
2020-12-15 11:30:00,60.7,60.7,60.55,60.55,11774.0,51.1007,51.1007,50.9744,50.9744,11774.0
2020-12-15 11:35:00,60.58,60.63,60.56,60.61,14613.0,50.9997,51.0418,50.9829,51.0249,14613.0
2020-12-15 11:40:00,60.61,60.73,60.6,60.73,8685.0,51.0249,51.126,51.0165,51.126,8685.0
2020-12-15 11:45:00,60.74,60.75,60.69,60.73,15998.0,51.1344,51.1428,51.0923,51.126,15998.0
2020-12-15 11:50:00,60.73,60.82,60.72,60.79,11145.0,51.126,51.2017,51.1176,51.1765,11145.0
2020-12-15 11:55:00,60.78,60.81,60.7,60.81,11421.0,51.1681,51.1933,51.1007,51.1933,11421.0
2020-12-15 12:00:00,60.82,60.87,60.75,60.78,12273.0,51.2017,51.2438,51.1428,51.1681,12273.0
2020-12-15 12:05:00,60.79,60.82,60.76,60.76,7466.0,51.1765,51.2017,51.1512,51.1512,7466.0
2020-12-15 12:10:00,60.76,60.87,60.74,60.85,27321.0,51.1512,51.2438,51.1344,51.227,27321.0
2020-12-15 12:15:00,60.86,60.91,60.85,60.86,63017.0,51.2354,51.2775,51.227,51.2354,63017.0
2020-12-15 12:20:00,60.88,61.0,60.86,60.96,11236.0,51.2522,51.3533,51.2354,51.3196,11236.0
2020-12-15 12:25:00,60.96,60.97,60.92,60.95,11082.0,51.3196,51.328,51.2859,51.3112,11082.0
2020-12-15 12:30:00,60.97,61.02,60.93,60.99,11647.0,51.328,51.3701,51.2943,51.3449,11647.0
2020-12-15 12:35:00,60.98,61.02,60.95,61.02,7069.0,51.3364,51.3701,51.3112,51.3701,7069.0
2020-12-15 12:40:00,61.03,61.1,61.02,61.03,19091.0,51.3785,51.4375,51.3701,51.3785,19091.0
2020-12-15 12:45:00,61.03,61.14,61.03,61.11,16878.0,51.3785,51.4711,51.3785,51.4459,16878.0
2020-12-15 12:50:00,61.11,61.14,61.05,61.06,7614.0,51.4459,51.4711,51.3954,51.4038,7614.0
2020-12-15 12:55:00,61.05,61.17,61.04,61.15,20030.0,51.3954,51.4964,51.3869,51.4796,20030.0
2020-12-15 13:00:00,61.14,61.2,61.06,61.11,11126.0,51.4711,51.5216,51.4038,51.4459,11126.0
2020-12-15 13:05:00,61.1,61.23,61.07,61.1,30624.0,51.4375,51.5469,51.4122,51.4375,30624.0
2020-12-15 13:10:00,61.08,61.09,61.0,61.05,7416.0,51.4206,51.429,51.3533,51.3954,7416.0
2020-12-15 13:15:00,61.06,61.17,61.06,61.17,10034.0,51.4038,51.4964,51.4038,51.4964,10034.0
2020-12-15 13:20:00,61.17,61.17,61.11,61.14,6999.0,51.4964,51.4964,51.4459,51.4711,6999.0
2020-12-15 13:25:00,61.15,61.15,61.07,61.11,9843.0,51.4796,51.4796,51.4122,51.4459,9843.0
2020-12-15 13:30:00,61.14,61.15,61.06,61.07,12087.0,51.4711,51.4796,51.4038,51.4122,12087.0
2020-12-15 13:35:00,61.07,61.08,60.96,60.98,19702.0,51.4122,51.4206,51.3196,51.3364,19702.0
2020-12-15 13:40:00,60.98,61.0,60.9,60.93,16830.0,51.3364,51.3533,51.2691,51.2943,16830.0
2020-12-15 13:45:00,60.94,60.97,60.88,60.96,11205.0,51.3028,51.328,51.2522,51.3196,11205.0
2020-12-15 13:50:00,60.95,60.96,60.91,60.96,8938.0,51.3112,51.3196,51.2775,51.3196,8938.0
2020-12-15 13:55:00,60.95,61.06,60.94,61.06,12092.0,51.3112,51.4038,51.3028,51.4038,12092.0
2020-12-15 14:00:00,61.05,61.09,61.01,61.01,11349.0,51.3954,51.429,51.3617,51.3617,11349.0
2020-12-15 14:05:00,61.03,61.09,61.02,61.02,15173.0,51.3785,51.429,51.3701,51.3701,15173.0
2020-12-15 14:10:00,61.02,61.09,60.99,61.07,13639.0,51.3701,51.429,51.3449,51.4122,13639.0
2020-12-15 14:15:00,61.08,61.1,61.02,61.02,10032.0,51.4206,51.4375,51.3701,51.3701,10032.0
2020-12-15 14:20:00,61.03,61.04,60.97,60.98,12980.0,51.3785,51.3869,51.328,51.3364,12980.0
2020-12-15 14:25:00,60.98,61.0,60.91,60.92,16089.0,51.3364,51.3533,51.2775,51.2859,16089.0
2020-12-15 14:30:00,60.93,60.97,60.91,60.96,12985.0,51.2943,51.328,51.2775,51.3196,12985.0
2020-12-15 14:35:00,60.95,60.96,60.92,60.94,10795.0,51.3112,51.3196,51.2859,51.3028,10795.0
2020-12-15 14:40:00,60.94,61.01,60.94,60.99,15324.0,51.3028,51.3617,51.3028,51.3449,15324.0
2020-12-15 14:45:00,61.0,61.01,60.96,60.98,10046.0,51.3533,51.3617,51.3196,51.3364,10046.0
2020-12-15 14:50:00,60.99,61.02,60.92,60.92,20170.0,51.3449,51.3701,51.2859,51.2859,20170.0
2020-12-15 14:55:00,60.93,60.93,60.84,60.89,8921.0,51.2943,51.2943,51.2186,51.2607,8921.0
2020-12-15 15:00:00,60.89,60.89,60.81,60.81,15464.0,51.2607,51.2607,51.1933,51.1933,15464.0
2020-12-15 15:05:00,60.81,60.91,60.79,60.84,18053.0,51.1933,51.2775,51.1765,51.2186,18053.0
2020-12-15 15:10:00,60.85,60.91,60.84,60.9,13492.0,51.227,51.2775,51.2186,51.2691,13492.0
2020-12-15 15:15:00,60.9,60.93,60.85,60.85,24854.0,51.2691,51.2943,51.227,51.227,24854.0
2020-12-15 15:20:00,60.85,60.85,60.76,60.77,26064.0,51.227,51.227,51.1512,51.1596,26064.0
2020-12-15 15:25:00,60.77,60.77,60.65,60.66,19680.0,51.1596,51.1596,51.0586,51.067,19680.0
2020-12-15 15:30:00,60.66,60.69,60.58,60.62,28867.0,51.067,51.0923,50.9997,51.0334,28867.0
2020-12-15 15:35:00,60.62,60.65,60.58,60.63,42128.0,51.0334,51.0586,50.9997,51.0418,42128.0
2020-12-15 15:40:00,60.62,60.77,60.6,60.74,38638.0,51.0334,51.1596,51.0165,51.1344,38638.0
2020-12-15 15:45:00,60.73,60.76,60.65,60.66,46078.0,51.126,51.1512,51.0586,51.067,46078.0
2020-12-15 15:50:00,60.66,60.76,60.64,60.73,67424.0,51.067,51.1512,51.0502,51.126,67424.0
2020-12-15 15:55:00,60.73,60.88,60.72,60.88,194603.0,51.126,51.2522,51.1176,51.2522,194603.0
2020-12-16 09:30:00,61.05,61.24,60.88,61.22,49692.0,51.3954,51.5553,51.2522,51.5385,49692.0
2020-12-16 09:35:00,61.2,61.33,61.14,61.22,19800.0,51.5216,51.6311,51.4711,51.5385,19800.0
2020-12-16 09:40:00,61.23,61.52,61.22,61.51,40421.0,51.5469,51.791,51.5385,51.7826,40421.0
2020-12-16 09:45:00,61.49,61.55,61.37,61.4,22397.0,51.7658,51.8163,51.6648,51.69,22397.0
2020-12-16 09:50:00,61.34,61.36,61.22,61.22,16760.0,51.6395,51.6563,51.5385,51.5385,16760.0
2020-12-16 09:55:00,61.21,61.32,61.15,61.29,15820.0,51.5301,51.6227,51.4796,51.5974,15820.0
2020-12-16 10:00:00,61.28,61.31,61.16,61.17,22047.0,51.589,51.6142,51.488,51.4964,22047.0
2020-12-16 10:05:00,61.17,61.27,61.06,61.27,25104.0,51.4964,51.5806,51.4038,51.5806,25104.0
2020-12-16 10:10:00,61.23,61.28,61.18,61.22,21936.0,51.5469,51.589,51.5048,51.5385,21936.0
2020-12-16 10:15:00,61.23,61.39,61.23,61.28,20527.0,51.5469,51.6816,51.5469,51.589,20527.0
2020-12-16 10:20:00,61.31,61.32,61.24,61.28,9723.0,51.6142,51.6227,51.5553,51.589,9723.0
2020-12-16 10:25:00,61.29,61.29,61.17,61.19,25776.0,51.5974,51.5974,51.4964,51.5132,25776.0
2020-12-16 10:30:00,61.2,61.3,61.17,61.28,15712.0,51.5216,51.6058,51.4964,51.589,15712.0
2020-12-16 10:35:00,61.28,61.37,61.26,61.27,19683.0,51.589,51.6648,51.5722,51.5806,19683.0
2020-12-16 10:40:00,61.29,61.3,61.17,61.19,20414.0,51.5974,51.6058,51.4964,51.5132,20414.0
2020-12-16 10:45:00,61.19,61.23,61.17,61.18,26045.0,51.5132,51.5469,51.4964,51.5048,26045.0
2020-12-16 10:50:00,61.19,61.21,61.17,61.18,7771.0,51.5132,51.5301,51.4964,51.5048,7771.0
2020-12-16 10:55:00,61.18,61.18,61.0,61.01,17685.0,51.5048,51.5048,51.3533,51.3617,17685.0
2020-12-16 11:00:00,61.03,61.17,61.0,61.13,20444.0,51.3785,51.4964,51.3533,51.4627,20444.0
2020-12-16 11:05:00,61.14,61.27,61.14,61.2,35687.0,51.4711,51.5806,51.4711,51.5216,35687.0
2020-12-16 11:10:00,61.2,61.2,61.04,61.07,37603.0,51.5216,51.5216,51.3869,51.4122,37603.0
2020-12-16 11:15:00,61.07,61.19,61.05,61.17,14564.0,51.4122,51.5132,51.3954,51.4964,14564.0
2020-12-16 11:20:00,61.18,61.24,61.15,61.15,13208.0,51.5048,51.5553,51.4796,51.4796,13208.0
2020-12-16 11:25:00,61.16,61.16,61.08,61.09,19168.0,51.488,51.488,51.4206,51.429,19168.0
2020-12-16 11:30:00,61.1,61.17,61.08,61.16,13810.0,51.4375,51.4964,51.4206,51.488,13810.0
2020-12-16 11:35:00,61.16,61.17,61.05,61.05,7333.0,51.488,51.4964,51.3954,51.3954,7333.0
2020-12-16 11:40:00,61.04,61.11,60.98,61.08,16936.0,51.3869,51.4459,51.3364,51.4206,16936.0
2020-12-16 11:45:00,61.05,61.05,60.87,60.87,12266.0,51.3954,51.3954,51.2438,51.2438,12266.0
2020-12-16 11:50:00,60.87,60.89,60.78,60.79,7567.0,51.2438,51.2607,51.1681,51.1765,7567.0
2020-12-16 11:55:00,60.8,60.8,60.65,60.7,12597.0,51.1849,51.1849,51.0586,51.1007,12597.0
2020-12-16 12:00:00,60.7,60.79,60.69,60.77,8439.0,51.1007,51.1765,51.0923,51.1596,8439.0
2020-12-16 12:05:00,60.76,60.76,60.65,60.65,11722.0,51.1512,51.1512,51.0586,51.0586,11722.0
2020-12-16 12:10:00,60.66,60.69,60.61,60.66,11860.0,51.067,51.0923,51.0249,51.067,11860.0
2020-12-16 12:15:00,60.67,60.68,60.6,60.62,5648.0,51.0755,51.0839,51.0165,51.0334,5648.0
2020-12-16 12:20:00,60.61,60.63,60.54,60.58,8052.0,51.0249,51.0418,50.966,50.9997,8052.0
2020-12-16 12:25:00,60.56,60.62,60.53,60.6,6433.0,50.9829,51.0334,50.9576,51.0165,6433.0
2020-12-16 12:30:00,60.59,60.67,60.59,60.67,8838.0,51.0081,51.0755,51.0081,51.0755,8838.0
2020-12-16 12:35:00,60.67,60.69,60.63,60.65,11737.0,51.0755,51.0923,51.0418,51.0586,11737.0
2020-12-16 12:40:00,60.65,60.67,60.58,60.6,6502.0,51.0586,51.0755,50.9997,51.0165,6502.0
2020-12-16 12:45:00,60.61,60.62,60.58,60.59,10744.0,51.0249,51.0334,50.9997,51.0081,10744.0
2020-12-16 12:50:00,60.61,60.62,60.57,60.6,9783.0,51.0249,51.0334,50.9913,51.0165,9783.0
2020-12-16 12:55:00,60.61,60.67,60.61,60.67,9984.0,51.0249,51.0755,51.0249,51.0755,9984.0
2020-12-16 13:00:00,60.66,60.66,60.58,60.6,8852.0,51.067,51.067,50.9997,51.0165,8852.0
2020-12-16 13:05:00,60.6,60.63,60.59,60.62,8869.0,51.0165,51.0418,51.0081,51.0334,8869.0
2020-12-16 13:10:00,60.61,60.62,60.56,60.58,5983.0,51.0249,51.0334,50.9829,50.9997,5983.0
2020-12-16 13:15:00,60.57,60.59,60.55,60.58,5008.0,50.9913,51.0081,50.9744,50.9997,5008.0
2020-12-16 13:20:00,60.58,60.58,60.54,60.56,5825.0,50.9997,50.9997,50.966,50.9829,5825.0
2020-12-16 13:25:00,60.56,60.57,60.51,60.54,6202.0,50.9829,50.9913,50.9408,50.966,6202.0
2020-12-16 13:30:00,60.54,60.57,60.53,60.55,12383.0,50.966,50.9913,50.9576,50.9744,12383.0
2020-12-16 13:35:00,60.54,60.54,60.42,60.42,7604.0,50.966,50.966,50.865,50.865,7604.0
2020-12-16 13:40:00,60.42,60.48,60.41,60.44,8918.0,50.865,50.9155,50.8566,50.8818,8918.0
2020-12-16 13:45:00,60.44,60.45,60.41,60.41,8115.0,50.8818,50.8903,50.8566,50.8566,8115.0
2020-12-16 13:50:00,60.41,60.45,60.37,60.43,9093.0,50.8566,50.8903,50.8229,50.8734,9093.0
2020-12-16 13:55:00,60.45,60.47,60.44,60.47,3914.0,50.8903,50.9071,50.8818,50.9071,3914.0
2020-12-16 14:00:00,60.49,60.5,60.36,60.37,19622.0,50.9239,50.9323,50.8145,50.8229,19622.0
2020-12-16 14:05:00,60.35,60.38,60.31,60.38,11925.0,50.8061,50.8313,50.7724,50.8313,11925.0
2020-12-16 14:10:00,60.33,60.36,60.25,60.36,11284.0,50.7892,50.8145,50.7219,50.8145,11284.0
2020-12-16 14:15:00,60.36,60.4,60.34,60.38,10717.0,50.8145,50.8482,50.7976,50.8313,10717.0
2020-12-16 14:20:00,60.38,60.4,60.34,60.38,10747.0,50.8313,50.8482,50.7976,50.8313,10747.0
2020-12-16 14:25:00,60.37,60.45,60.36,60.43,7011.0,50.8229,50.8903,50.8145,50.8734,7011.0
2020-12-16 14:30:00,60.44,60.47,60.42,60.46,43754.0,50.8818,50.9071,50.865,50.8987,43754.0
2020-12-16 14:35:00,60.46,60.57,60.46,60.55,15698.0,50.8987,50.9913,50.8987,50.9744,15698.0
2020-12-16 14:40:00,60.55,60.57,60.49,60.52,8277.0,50.9744,50.9913,50.9239,50.9492,8277.0
2020-12-16 14:45:00,60.52,60.57,60.5,60.55,21591.0,50.9492,50.9913,50.9323,50.9744,21591.0
2020-12-16 14:50:00,60.55,60.59,60.52,60.55,12737.0,50.9744,51.0081,50.9492,50.9744,12737.0
2020-12-16 14:55:00,60.55,60.56,60.5,60.53,10588.0,50.9744,50.9829,50.9323,50.9576,10588.0
2020-12-16 15:00:00,60.53,60.53,60.4,60.43,13178.0,50.9576,50.9576,50.8482,50.8734,13178.0
2020-12-16 15:05:00,60.42,60.45,60.37,60.39,12513.0,50.865,50.8903,50.8229,50.8397,12513.0
2020-12-16 15:10:00,60.39,60.42,60.37,60.42,13750.0,50.8397,50.865,50.8229,50.865,13750.0
2020-12-16 15:15:00,60.43,60.48,60.4,60.46,23892.0,50.8734,50.9155,50.8482,50.8987,23892.0
2020-12-16 15:20:00,60.46,60.52,60.46,60.48,13716.0,50.8987,50.9492,50.8987,50.9155,13716.0
2020-12-16 15:25:00,60.48,60.54,60.48,60.51,9690.0,50.9155,50.966,50.9155,50.9408,9690.0
2020-12-16 15:30:00,60.5,60.59,60.5,60.53,12268.0,50.9323,51.0081,50.9323,50.9576,12268.0
2020-12-16 15:35:00,60.53,60.53,60.38,60.42,19522.0,50.9576,50.9576,50.8313,50.865,19522.0
2020-12-16 15:40:00,60.42,60.47,60.39,60.42,27008.0,50.865,50.9071,50.8397,50.865,27008.0
2020-12-16 15:45:00,60.43,60.5,60.4,60.49,28613.0,50.8734,50.9323,50.8482,50.9239,28613.0
2020-12-16 15:50:00,60.49,60.49,60.4,60.45,67659.0,50.9239,50.9239,50.8482,50.8903,67659.0
2020-12-16 15:55:00,60.46,60.5,60.41,60.43,112686.0,50.8987,50.9323,50.8566,50.8734,112686.0
2020-12-17 09:30:00,60.71,61.1,60.71,61.06,62753.0,51.1091,51.4375,51.1091,51.4038,62753.0
2020-12-17 09:35:00,61.06,61.19,60.81,60.83,20028.0,51.4038,51.5132,51.1933,51.2102,20028.0
2020-12-17 09:40:00,60.84,61.02,60.82,60.94,35116.0,51.2186,51.3701,51.2017,51.3028,35116.0
2020-12-17 09:45:00,60.94,60.97,60.8,60.8,16255.0,51.3028,51.328,51.1849,51.1849,16255.0
2020-12-17 09:50:00,60.81,61.0,60.81,60.9,10575.0,51.1933,51.3533,51.1933,51.2691,10575.0
2020-12-17 09:55:00,60.91,60.93,60.87,60.91,7345.0,51.2775,51.2943,51.2438,51.2775,7345.0
2020-12-17 10:00:00,60.9,60.97,60.86,60.97,18857.0,51.2691,51.328,51.2354,51.328,18857.0
2020-12-17 10:05:00,60.95,60.95,60.82,60.89,13843.0,51.3112,51.3112,51.2017,51.2607,13843.0
2020-12-17 10:10:00,60.89,60.92,60.75,60.75,17085.0,51.2607,51.2859,51.1428,51.1428,17085.0
2020-12-17 10:15:00,60.76,60.82,60.75,60.79,15321.0,51.1512,51.2017,51.1428,51.1765,15321.0
2020-12-17 10:20:00,60.8,60.94,60.78,60.93,23175.0,51.1849,51.3028,51.1681,51.2943,23175.0
2020-12-17 10:25:00,60.93,60.99,60.87,60.99,16340.0,51.2943,51.3449,51.2438,51.3449,16340.0
2020-12-17 10:30:00,60.98,61.06,60.97,61.06,15686.0,51.3364,51.4038,51.328,51.4038,15686.0
2020-12-17 10:35:00,61.05,61.09,60.99,61.05,19032.0,51.3954,51.429,51.3449,51.3954,19032.0
2020-12-17 10:40:00,61.05,61.09,61.0,61.01,36590.0,51.3954,51.429,51.3533,51.3617,36590.0
2020-12-17 10:45:00,61.01,61.19,61.01,61.19,17061.0,51.3617,51.5132,51.3617,51.5132,17061.0
2020-12-17 10:50:00,61.19,61.19,61.08,61.09,12243.0,51.5132,51.5132,51.4206,51.429,12243.0
2020-12-17 10:55:00,61.1,61.25,61.09,61.25,22491.0,51.4375,51.5637,51.429,51.5637,22491.0
2020-12-17 11:00:00,61.24,61.3,61.24,61.24,22502.0,51.5553,51.6058,51.5553,51.5553,22502.0
2020-12-17 11:05:00,61.25,61.42,61.25,61.38,27027.0,51.5637,51.7069,51.5637,51.6732,27027.0
2020-12-17 11:10:00,61.38,61.44,61.35,61.43,17098.0,51.6732,51.7237,51.6479,51.7153,17098.0
2020-12-17 11:15:00,61.42,61.43,61.27,61.34,20717.0,51.7069,51.7153,51.5806,51.6395,20717.0
2020-12-17 11:20:00,61.34,61.37,61.26,61.3,31090.0,51.6395,51.6648,51.5722,51.6058,31090.0
2020-12-17 11:25:00,61.28,61.28,61.19,61.23,32261.0,51.589,51.589,51.5132,51.5469,32261.0
2020-12-17 11:30:00,61.24,61.25,61.13,61.18,43935.0,51.5553,51.5637,51.4627,51.5048,43935.0
2020-12-17 11:35:00,61.17,61.29,61.17,61.29,22026.0,51.4964,51.5974,51.4964,51.5974,22026.0
2020-12-17 11:40:00,61.29,61.35,61.24,61.33,37257.0,51.5974,51.6479,51.5553,51.6311,37257.0
2020-12-17 11:45:00,61.34,61.36,61.16,61.18,42437.0,51.6395,51.6563,51.488,51.5048,42437.0
2020-12-17 11:50:00,61.19,61.29,61.18,61.18,12874.0,51.5132,51.5974,51.5048,51.5048,12874.0
2020-12-17 11:55:00,61.17,61.23,61.16,61.18,8107.0,51.4964,51.5469,51.488,51.5048,8107.0
2020-12-17 12:00:00,61.16,61.2,61.13,61.19,11799.0,51.488,51.5216,51.4627,51.5132,11799.0
2020-12-17 12:05:00,61.19,61.29,61.18,61.23,8811.0,51.5132,51.5974,51.5048,51.5469,8811.0
2020-12-17 12:10:00,61.23,61.26,61.16,61.16,29040.0,51.5469,51.5722,51.488,51.488,29040.0
2020-12-17 12:15:00,61.14,61.15,61.1,61.14,9967.0,51.4711,51.4796,51.4375,51.4711,9967.0
2020-12-17 12:20:00,61.14,61.18,61.13,61.14,10388.0,51.4711,51.5048,51.4627,51.4711,10388.0
2020-12-17 12:25:00,61.13,61.16,61.12,61.14,8849.0,51.4627,51.488,51.4543,51.4711,8849.0
2020-12-17 12:30:00,61.14,61.19,61.13,61.18,12472.0,51.4711,51.5132,51.4627,51.5048,12472.0
2020-12-17 12:35:00,61.19,61.25,61.17,61.19,20040.0,51.5132,51.5637,51.4964,51.5132,20040.0
2020-12-17 12:40:00,61.19,61.19,61.09,61.12,10067.0,51.5132,51.5132,51.429,51.4543,10067.0
2020-12-17 12:45:00,61.11,61.15,61.09,61.09,10081.0,51.4459,51.4796,51.429,51.429,10081.0
2020-12-17 12:50:00,61.09,61.09,61.04,61.04,10348.0,51.429,51.429,51.3869,51.3869,10348.0
2020-12-17 12:55:00,61.05,61.13,61.04,61.11,10617.0,51.3954,51.4627,51.3869,51.4459,10617.0
2020-12-17 13:00:00,61.11,61.16,61.1,61.16,15694.0,51.4459,51.488,51.4375,51.488,15694.0
2020-12-17 13:05:00,61.17,61.18,61.13,61.14,14699.0,51.4964,51.5048,51.4627,51.4711,14699.0
2020-12-17 13:10:00,61.14,61.22,61.14,61.19,9525.0,51.4711,51.5385,51.4711,51.5132,9525.0
2020-12-17 13:15:00,61.19,61.24,61.18,61.22,14051.0,51.5132,51.5553,51.5048,51.5385,14051.0
2020-12-17 13:20:00,61.22,61.3,61.21,61.24,15841.0,51.5385,51.6058,51.5301,51.5553,15841.0
2020-12-17 13:25:00,61.24,61.28,61.23,61.25,13902.0,51.5553,51.589,51.5469,51.5637,13902.0
2020-12-17 13:30:00,61.25,61.25,61.2,61.21,14110.0,51.5637,51.5637,51.5216,51.5301,14110.0
2020-12-17 13:35:00,61.21,61.21,61.14,61.15,20315.0,51.5301,51.5301,51.4711,51.4796,20315.0
2020-12-17 13:40:00,61.15,61.17,61.11,61.17,50618.0,51.4796,51.4964,51.4459,51.4964,50618.0
2020-12-17 13:45:00,61.18,61.2,61.12,61.16,43326.0,51.5048,51.5216,51.4543,51.488,43326.0
2020-12-17 13:50:00,61.15,61.24,61.15,61.23,17532.0,51.4796,51.5553,51.4796,51.5469,17532.0
2020-12-17 13:55:00,61.23,61.39,61.21,61.39,21041.0,51.5469,51.6816,51.5301,51.6816,21041.0
2020-12-17 14:00:00,61.37,61.41,61.32,61.4,20979.0,51.6648,51.6984,51.6227,51.69,20979.0
2020-12-17 14:05:00,61.39,61.39,61.35,61.36,17368.0,51.6816,51.6816,51.6479,51.6563,17368.0
2020-12-17 14:10:00,61.37,61.37,61.29,61.33,13443.0,51.6648,51.6648,51.5974,51.6311,13443.0
2020-12-17 14:15:00,61.34,61.34,61.32,61.33,7788.0,51.6395,51.6395,51.6227,51.6311,7788.0
2020-12-17 14:20:00,61.33,61.33,61.29,61.3,15823.0,51.6311,51.6311,51.5974,51.6058,15823.0
2020-12-17 14:25:00,61.31,61.42,61.31,61.38,24934.0,51.6142,51.7069,51.6142,51.6732,24934.0
2020-12-17 14:30:00,61.38,61.41,61.34,61.36,17557.0,51.6732,51.6984,51.6395,51.6563,17557.0
2020-12-17 14:35:00,61.37,61.38,61.33,61.34,12947.0,51.6648,51.6732,51.6311,51.6395,12947.0
2020-12-17 14:40:00,61.34,61.35,61.3,61.32,22983.0,51.6395,51.6479,51.6058,51.6227,22983.0
2020-12-17 14:45:00,61.33,61.42,61.32,61.39,28364.0,51.6311,51.7069,51.6227,51.6816,28364.0
2020-12-17 14:50:00,61.38,61.38,61.33,61.36,25234.0,51.6732,51.6732,51.6311,51.6563,25234.0
2020-12-17 14:55:00,61.35,61.36,61.31,61.34,10009.0,51.6479,51.6563,51.6142,51.6395,10009.0
2020-12-17 15:00:00,61.34,61.42,61.34,61.36,31949.0,51.6395,51.7069,51.6395,51.6563,31949.0
2020-12-17 15:05:00,61.36,61.36,61.28,61.31,16366.0,51.6563,51.6563,51.589,51.6142,16366.0
2020-12-17 15:10:00,61.3,61.31,61.25,61.28,22515.0,51.6058,51.6142,51.5637,51.589,22515.0
2020-12-17 15:15:00,61.28,61.31,61.22,61.24,24579.0,51.589,51.6142,51.5385,51.5553,24579.0
2020-12-17 15:20:00,61.24,61.31,61.24,61.3,22345.0,51.5553,51.6142,51.5553,51.6058,22345.0
2020-12-17 15:25:00,61.31,61.37,61.3,61.31,23168.0,51.6142,51.6648,51.6058,51.6142,23168.0
2020-12-17 15:30:00,61.31,61.32,61.21,61.22,27259.0,51.6142,51.6227,51.5301,51.5385,27259.0
2020-12-17 15:35:00,61.22,61.25,61.2,61.23,25100.0,51.5385,51.5637,51.5216,51.5469,25100.0
2020-12-17 15:40:00,61.22,61.23,61.13,61.14,46324.0,51.5385,51.5469,51.4627,51.4711,46324.0
2020-12-17 15:45:00,61.13,61.19,61.11,61.18,35802.0,51.4627,51.5132,51.4459,51.5048,35802.0
2020-12-17 15:50:00,61.17,61.19,61.11,61.11,81075.0,51.4964,51.5132,51.4459,51.4459,81075.0
2020-12-17 15:55:00,61.12,61.14,61.01,61.06,165582.0,51.4543,51.4711,51.3617,51.4038,165582.0
2020-12-18 09:30:00,61.07,61.26,60.92,61.23,842307.0,51.4122,51.5722,51.2859,51.5469,842307.0
2020-12-18 09:35:00,61.21,61.21,60.82,60.9,6396.0,51.5301,51.5301,51.2017,51.2691,6396.0
2020-12-18 09:40:00,60.85,60.85,60.72,60.77,16434.0,51.227,51.227,51.1176,51.1596,16434.0
2020-12-18 09:45:00,60.8,60.92,60.75,60.87,7496.0,51.1849,51.2859,51.1428,51.2438,7496.0
2020-12-18 09:50:00,60.85,60.93,60.78,60.85,9976.0,51.227,51.2943,51.1681,51.227,9976.0
2020-12-18 09:55:00,60.86,60.93,60.83,60.92,9908.0,51.2354,51.2943,51.2102,51.2859,9908.0
2020-12-18 10:00:00,60.94,61.01,60.79,60.85,11777.0,51.3028,51.3617,51.1765,51.227,11777.0
2020-12-18 10:05:00,60.81,60.94,60.81,60.84,19456.0,51.1933,51.3028,51.1933,51.2186,19456.0
2020-12-18 10:10:00,60.84,60.89,60.72,60.83,15820.0,51.2186,51.2607,51.1176,51.2102,15820.0
2020-12-18 10:15:00,60.82,60.83,60.71,60.79,14034.0,51.2017,51.2102,51.1091,51.1765,14034.0
2020-12-18 10:20:00,60.79,60.81,60.74,60.77,7879.0,51.1765,51.1933,51.1344,51.1596,7879.0
2020-12-18 10:25:00,60.76,60.77,60.64,60.64,13436.0,51.1512,51.1596,51.0502,51.0502,13436.0
2020-12-18 10:30:00,60.64,60.78,60.61,60.74,26859.0,51.0502,51.1681,51.0249,51.1344,26859.0
2020-12-18 10:35:00,60.71,60.81,60.71,60.8,17013.0,51.1091,51.1933,51.1091,51.1849,17013.0
2020-12-18 10:40:00,60.79,60.83,60.78,60.83,10592.0,51.1765,51.2102,51.1681,51.2102,10592.0
2020-12-18 10:45:00,60.82,60.89,60.82,60.86,18099.0,51.2017,51.2607,51.2017,51.2354,18099.0
2020-12-18 10:50:00,60.85,61.03,60.83,61.03,18866.0,51.227,51.3785,51.2102,51.3785,18866.0
2020-12-18 10:55:00,61.03,61.11,61.03,61.05,10530.0,51.3785,51.4459,51.3785,51.3954,10530.0
2020-12-18 11:00:00,61.05,61.07,60.98,61.01,7991.0,51.3954,51.4122,51.3364,51.3617,7991.0
2020-12-18 11:05:00,61.01,61.05,60.98,61.0,11425.0,51.3617,51.3954,51.3364,51.3533,11425.0
2020-12-18 11:10:00,60.99,60.99,60.81,60.81,19129.0,51.3449,51.3449,51.1933,51.1933,19129.0
2020-12-18 11:15:00,60.8,60.9,60.73,60.86,15550.0,51.1849,51.2691,51.126,51.2354,15550.0
2020-12-18 11:20:00,60.84,60.87,60.81,60.86,16471.0,51.2186,51.2438,51.1933,51.2354,16471.0
2020-12-18 11:25:00,60.86,60.92,60.86,60.89,19287.0,51.2354,51.2859,51.2354,51.2607,19287.0
2020-12-18 11:30:00,60.89,60.9,60.78,60.83,16044.0,51.2607,51.2691,51.1681,51.2102,16044.0
2020-12-18 11:35:00,60.82,60.86,60.79,60.79,10476.0,51.2017,51.2354,51.1765,51.1765,10476.0
2020-12-18 11:40:00,60.78,60.8,60.74,60.76,10693.0,51.1681,51.1849,51.1344,51.1512,10693.0
2020-12-18 11:45:00,60.75,60.77,60.72,60.76,6751.0,51.1428,51.1596,51.1176,51.1512,6751.0
2020-12-18 11:50:00,60.76,60.87,60.76,60.87,11562.0,51.1512,51.2438,51.1512,51.2438,11562.0
2020-12-18 11:55:00,60.87,60.89,60.82,60.87,7689.0,51.2438,51.2607,51.2017,51.2438,7689.0
2020-12-18 12:00:00,60.87,60.94,60.83,60.92,16923.0,51.2438,51.3028,51.2102,51.2859,16923.0
2020-12-18 12:05:00,60.9,60.9,60.86,60.87,7362.0,51.2691,51.2691,51.2354,51.2438,7362.0
2020-12-18 12:10:00,60.87,60.88,60.83,60.86,9656.0,51.2438,51.2522,51.2102,51.2354,9656.0
2020-12-18 12:15:00,60.86,60.93,60.83,60.88,15505.0,51.2354,51.2943,51.2102,51.2522,15505.0
2020-12-18 12:20:00,60.88,60.91,60.81,60.88,16820.0,51.2522,51.2775,51.1933,51.2522,16820.0
2020-12-18 12:25:00,60.87,60.97,60.87,60.97,23184.0,51.2438,51.328,51.2438,51.328,23184.0
2020-12-18 12:30:00,60.97,60.97,60.94,60.95,11267.0,51.328,51.328,51.3028,51.3112,11267.0
2020-12-18 12:35:00,60.96,61.01,60.94,61.0,19168.0,51.3196,51.3617,51.3028,51.3533,19168.0
2020-12-18 12:40:00,61.01,61.06,61.0,61.0,14489.0,51.3617,51.4038,51.3533,51.3533,14489.0
2020-12-18 12:45:00,61.0,61.02,60.94,60.96,27376.0,51.3533,51.3701,51.3028,51.3196,27376.0
2020-12-18 12:50:00,60.96,61.0,60.92,60.92,12156.0,51.3196,51.3533,51.2859,51.2859,12156.0
2020-12-18 12:55:00,60.92,60.94,60.9,60.91,8728.0,51.2859,51.3028,51.2691,51.2775,8728.0
2020-12-18 13:00:00,60.91,60.92,60.8,60.82,6566.0,51.2775,51.2859,51.1849,51.2017,6566.0
2020-12-18 13:05:00,60.83,60.85,60.82,60.82,7546.0,51.2102,51.227,51.2017,51.2017,7546.0
2020-12-18 13:10:00,60.83,60.83,60.79,60.81,7142.0,51.2102,51.2102,51.1765,51.1933,7142.0
2020-12-18 13:15:00,60.8,60.83,60.79,60.81,6114.0,51.1849,51.2102,51.1765,51.1933,6114.0
2020-12-18 13:20:00,60.82,60.89,60.82,60.89,10857.0,51.2017,51.2607,51.2017,51.2607,10857.0
2020-12-18 13:25:00,60.89,60.91,60.87,60.88,9615.0,51.2607,51.2775,51.2438,51.2522,9615.0
2020-12-18 13:30:00,60.88,60.88,60.72,60.73,9213.0,51.2522,51.2522,51.1176,51.126,9213.0
2020-12-18 13:35:00,60.72,60.79,60.69,60.76,25199.0,51.1176,51.1765,51.0923,51.1512,25199.0
2020-12-18 13:40:00,60.76,60.76,60.62,60.67,32544.0,51.1512,51.1512,51.0334,51.0755,32544.0
2020-12-18 13:45:00,60.68,60.74,60.66,60.71,10086.0,51.0839,51.1344,51.067,51.1091,10086.0
2020-12-18 13:50:00,60.71,60.78,60.71,60.76,13334.0,51.1091,51.1681,51.1091,51.1512,13334.0
2020-12-18 13:55:00,60.76,60.81,60.75,60.8,14128.0,51.1512,51.1933,51.1428,51.1849,14128.0
2020-12-18 14:00:00,60.79,60.79,60.67,60.69,12979.0,51.1765,51.1765,51.0755,51.0923,12979.0
2020-12-18 14:05:00,60.7,60.71,60.65,60.68,16858.0,51.1007,51.1091,51.0586,51.0839,16858.0
2020-12-18 14:10:00,60.69,60.69,60.58,60.59,27106.0,51.0923,51.0923,50.9997,51.0081,27106.0
2020-12-18 14:15:00,60.58,60.59,60.55,60.58,7882.0,50.9997,51.0081,50.9744,50.9997,7882.0
2020-12-18 14:20:00,60.57,60.64,60.56,60.61,15282.0,50.9913,51.0502,50.9829,51.0249,15282.0
2020-12-18 14:25:00,60.61,60.62,60.56,60.58,13125.0,51.0249,51.0334,50.9829,50.9997,13125.0
2020-12-18 14:30:00,60.58,60.65,60.57,60.65,16752.0,50.9997,51.0586,50.9913,51.0586,16752.0
2020-12-18 14:35:00,60.64,60.66,60.6,60.63,20932.0,51.0502,51.067,51.0165,51.0418,20932.0
2020-12-18 14:40:00,60.62,60.68,60.6,60.67,9982.0,51.0334,51.0839,51.0165,51.0755,9982.0
2020-12-18 14:45:00,60.66,60.68,60.61,60.66,18103.0,51.067,51.0839,51.0249,51.067,18103.0
2020-12-18 14:50:00,60.63,60.64,60.57,60.57,18811.0,51.0418,51.0502,50.9913,50.9913,18811.0
2020-12-18 14:55:00,60.58,60.59,60.46,60.46,22482.0,50.9997,51.0081,50.8987,50.8987,22482.0
2020-12-18 15:00:00,60.47,60.49,60.42,60.48,20870.0,50.9071,50.9239,50.865,50.9155,20870.0
2020-12-18 15:05:00,60.49,60.55,60.48,60.5,26442.0,50.9239,50.9744,50.9155,50.9323,26442.0
2020-12-18 15:10:00,60.49,60.49,60.38,60.41,14850.0,50.9239,50.9239,50.8313,50.8566,14850.0
2020-12-18 15:15:00,60.4,60.46,60.32,60.32,21694.0,50.8482,50.8987,50.7808,50.7808,21694.0
2020-12-18 15:20:00,60.33,60.36,60.23,60.26,25660.0,50.7892,50.8145,50.705,50.7303,25660.0
2020-12-18 15:25:00,60.25,60.25,60.09,60.11,39082.0,50.7219,50.7219,50.5872,50.604,39082.0
2020-12-18 15:30:00,60.11,60.21,60.09,60.15,46004.0,50.604,50.6882,50.5872,50.6377,46004.0
2020-12-18 15:35:00,60.15,60.15,60.0,60.05,51706.0,50.6377,50.6377,50.5114,50.5535,51706.0
2020-12-18 15:40:00,60.04,60.04,59.81,59.86,166642.0,50.5451,50.5451,50.3515,50.3936,166642.0
2020-12-18 15:45:00,59.87,60.1,59.86,60.02,115869.0,50.402,50.5956,50.3936,50.5283,115869.0
2020-12-18 15:50:00,59.99,60.26,59.86,60.03,168479.0,50.503,50.7303,50.3936,50.5367,168479.0
2020-12-18 15:55:00,59.99,60.67,59.99,60.14,361401.0,50.503,51.0755,50.503,50.6293,361401.0
2020-12-21 09:30:00,59.72,59.79,59.36,59.51,199984.0,50.2757,50.3346,49.9726,50.0989,199984.0
2020-12-21 09:35:00,59.5,59.68,59.31,59.68,54141.0,50.0905,50.242,49.9305,50.242,54141.0
2020-12-21 09:40:00,59.64,59.69,59.58,59.65,71970.0,50.2083,50.2504,50.1578,50.2168,71970.0
2020-12-21 09:45:00,59.66,59.79,59.49,59.68,52912.0,50.2252,50.3346,50.0821,50.242,52912.0
2020-12-21 09:50:00,59.69,59.76,59.59,59.63,26680.0,50.2504,50.3094,50.1663,50.1999,26680.0
2020-12-21 09:55:00,59.62,59.7,59.46,59.48,50994.0,50.1915,50.2589,50.0568,50.0737,50994.0
2020-12-21 10:00:00,59.47,59.49,59.28,59.34,76663.0,50.0652,50.0821,49.9053,49.9558,76663.0
2020-12-21 10:05:00,59.29,59.43,59.21,59.39,30097.0,49.9137,50.0316,49.8463,49.9979,30097.0
2020-12-21 10:10:00,59.37,59.48,59.3,59.45,19277.0,49.981,50.0737,49.9221,50.0484,19277.0
2020-12-21 10:15:00,59.44,59.44,59.15,59.26,28185.0,50.04,50.04,49.7958,49.8884,28185.0
2020-12-21 10:20:00,59.26,59.26,59.05,59.22,20377.0,49.8884,49.8884,49.7117,49.8548,20377.0
2020-12-21 10:25:00,59.17,59.36,59.13,59.29,16245.0,49.8127,49.9726,49.779,49.9137,16245.0
2020-12-21 10:30:00,59.25,59.38,59.18,59.37,32049.0,49.88,49.9895,49.8211,49.981,32049.0
2020-12-21 10:35:00,59.37,59.46,59.35,59.46,17173.0,49.981,50.0568,49.9642,50.0568,17173.0
2020-12-21 10:40:00,59.45,59.47,59.36,59.39,18210.0,50.0484,50.0652,49.9726,49.9979,18210.0
2020-12-21 10:45:00,59.39,59.39,59.18,59.23,24370.0,49.9979,49.9979,49.8211,49.8632,24370.0
2020-12-21 10:50:00,59.27,59.3,59.22,59.28,12803.0,49.8969,49.9221,49.8548,49.9053,12803.0
2020-12-21 10:55:00,59.28,59.34,59.23,59.29,18741.0,49.9053,49.9558,49.8632,49.9137,18741.0
2020-12-21 11:00:00,59.29,59.46,59.26,59.4,13381.0,49.9137,50.0568,49.8884,50.0063,13381.0
2020-12-21 11:05:00,59.42,59.5,59.41,59.47,15549.0,50.0231,50.0905,50.0147,50.0652,15549.0
2020-12-21 11:10:00,59.47,59.47,59.3,59.45,20146.0,50.0652,50.0652,49.9221,50.0484,20146.0
2020-12-21 11:15:00,59.44,59.47,59.31,59.33,18930.0,50.04,50.0652,49.9305,49.9474,18930.0
2020-12-21 11:20:00,59.33,59.39,59.32,59.37,11829.0,49.9474,49.9979,49.939,49.981,11829.0
2020-12-21 11:25:00,59.37,59.42,59.35,59.38,15858.0,49.981,50.0231,49.9642,49.9895,15858.0
2020-12-21 11:30:00,59.39,59.45,59.28,59.3,17822.0,49.9979,50.0484,49.9053,49.9221,17822.0
2020-12-21 11:35:00,59.29,59.3,59.13,59.19,25791.0,49.9137,49.9221,49.779,49.8295,25791.0
2020-12-21 11:40:00,59.18,59.19,59.11,59.18,41507.0,49.8211,49.8295,49.7622,49.8211,41507.0
2020-12-21 11:45:00,59.17,59.29,59.15,59.28,24325.0,49.8127,49.9137,49.7958,49.9053,24325.0
2020-12-21 11:50:00,59.29,59.4,59.28,59.37,16227.0,49.9137,50.0063,49.9053,49.981,16227.0
2020-12-21 11:55:00,59.36,59.43,59.34,59.39,16521.0,49.9726,50.0316,49.9558,49.9979,16521.0
2020-12-21 12:00:00,59.41,59.55,59.39,59.53,13602.0,50.0147,50.1326,49.9979,50.1157,13602.0
2020-12-21 12:05:00,59.51,59.55,59.44,59.52,15619.0,50.0989,50.1326,50.04,50.1073,15619.0
2020-12-21 12:10:00,59.53,59.59,59.52,59.57,11458.0,50.1157,50.1663,50.1073,50.1494,11458.0
2020-12-21 12:15:00,59.59,59.68,59.59,59.65,15670.0,50.1663,50.242,50.1663,50.2168,15670.0
2020-12-21 12:20:00,59.65,59.72,59.63,59.69,26504.0,50.2168,50.2757,50.1999,50.2504,26504.0
2020-12-21 12:25:00,59.69,59.73,59.62,59.71,34461.0,50.2504,50.2841,50.1915,50.2673,34461.0
2020-12-21 12:30:00,59.73,59.84,59.73,59.77,8750.0,50.2841,50.3767,50.2841,50.3178,8750.0
2020-12-21 12:35:00,59.79,59.8,59.73,59.8,11190.0,50.3346,50.343,50.2841,50.343,11190.0
2020-12-21 12:40:00,59.79,59.81,59.61,59.62,13038.0,50.3346,50.3515,50.1831,50.1915,13038.0
2020-12-21 12:45:00,59.63,59.7,59.63,59.65,21463.0,50.1999,50.2589,50.1999,50.2168,21463.0
2020-12-21 12:50:00,59.66,59.7,59.6,59.67,16587.0,50.2252,50.2589,50.1747,50.2336,16587.0
2020-12-21 12:55:00,59.67,59.74,59.66,59.69,11556.0,50.2336,50.2925,50.2252,50.2504,11556.0
2020-12-21 13:00:00,59.69,59.71,59.65,59.65,21181.0,50.2504,50.2673,50.2168,50.2168,21181.0
2020-12-21 13:05:00,59.67,59.67,59.54,59.55,17224.0,50.2336,50.2336,50.1242,50.1326,17224.0
2020-12-21 13:10:00,59.55,59.59,59.49,59.51,12372.0,50.1326,50.1663,50.0821,50.0989,12372.0
2020-12-21 13:15:00,59.52,59.57,59.49,59.57,11927.0,50.1073,50.1494,50.0821,50.1494,11927.0
2020-12-21 13:20:00,59.57,59.57,59.49,59.5,16611.0,50.1494,50.1494,50.0821,50.0905,16611.0
2020-12-21 13:25:00,59.49,59.63,59.48,59.6,15296.0,50.0821,50.1999,50.0737,50.1747,15296.0
2020-12-21 13:30:00,59.59,59.66,59.59,59.61,15502.0,50.1663,50.2252,50.1663,50.1831,15502.0
2020-12-21 13:35:00,59.62,59.67,59.6,59.66,15806.0,50.1915,50.2336,50.1747,50.2252,15806.0
2020-12-21 13:40:00,59.67,59.83,59.67,59.81,12771.0,50.2336,50.3683,50.2336,50.3515,12771.0
2020-12-21 13:45:00,59.79,59.8,59.64,59.65,17110.0,50.3346,50.343,50.2083,50.2168,17110.0
2020-12-21 13:50:00,59.65,59.7,59.62,59.69,12280.0,50.2168,50.2589,50.1915,50.2504,12280.0
2020-12-21 13:55:00,59.68,59.72,59.67,59.71,15160.0,50.242,50.2757,50.2336,50.2673,15160.0
2020-12-21 14:00:00,59.71,59.72,59.66,59.69,13713.0,50.2673,50.2757,50.2252,50.2504,13713.0
2020-12-21 14:05:00,59.69,59.77,59.69,59.73,11241.0,50.2504,50.3178,50.2504,50.2841,11241.0
2020-12-21 14:10:00,59.73,59.82,59.7,59.8,11112.0,50.2841,50.3599,50.2589,50.343,11112.0
2020-12-21 14:15:00,59.8,59.83,59.77,59.83,16202.0,50.343,50.3683,50.3178,50.3683,16202.0
2020-12-21 14:20:00,59.82,59.91,59.8,59.86,10472.0,50.3599,50.4356,50.343,50.3936,10472.0
2020-12-21 14:25:00,59.85,59.88,59.83,59.83,11977.0,50.3851,50.4104,50.3683,50.3683,11977.0
2020-12-21 14:30:00,59.84,59.88,59.76,59.79,17264.0,50.3767,50.4104,50.3094,50.3346,17264.0
2020-12-21 14:35:00,59.81,59.84,59.75,59.76,19028.0,50.3515,50.3767,50.301,50.3094,19028.0
2020-12-21 14:40:00,59.76,59.77,59.72,59.73,15700.0,50.3094,50.3178,50.2757,50.2841,15700.0
2020-12-21 14:45:00,59.73,59.8,59.73,59.76,10075.0,50.2841,50.343,50.2841,50.3094,10075.0
2020-12-21 14:50:00,59.76,59.85,59.75,59.81,16135.0,50.3094,50.3851,50.301,50.3515,16135.0
2020-12-21 14:55:00,59.81,59.9,59.74,59.78,31619.0,50.3515,50.4272,50.2925,50.3262,31619.0
2020-12-21 15:00:00,59.78,59.81,59.76,59.78,25100.0,50.3262,50.3515,50.3094,50.3262,25100.0
2020-12-21 15:05:00,59.78,59.79,59.7,59.71,13005.0,50.3262,50.3346,50.2589,50.2673,13005.0
2020-12-21 15:10:00,59.71,59.81,59.66,59.81,21334.0,50.2673,50.3515,50.2252,50.3515,21334.0
2020-12-21 15:15:00,59.8,59.8,59.74,59.75,13559.0,50.343,50.343,50.2925,50.301,13559.0
2020-12-21 15:20:00,59.76,59.76,59.67,59.72,19795.0,50.3094,50.3094,50.2336,50.2757,19795.0
2020-12-21 15:25:00,59.72,59.9,59.71,59.9,15980.0,50.2757,50.4272,50.2673,50.4272,15980.0
2020-12-21 15:30:00,59.88,59.89,59.73,59.76,26189.0,50.4104,50.4188,50.2841,50.3094,26189.0
2020-12-21 15:35:00,59.76,59.89,59.74,59.89,19687.0,50.3094,50.4188,50.2925,50.4188,19687.0
2020-12-21 15:40:00,59.89,59.92,59.81,59.87,34712.0,50.4188,50.4441,50.3515,50.402,34712.0
2020-12-21 15:45:00,59.86,59.88,59.79,59.84,43614.0,50.3936,50.4104,50.3346,50.3767,43614.0
2020-12-21 15:50:00,59.84,59.84,59.69,59.78,55598.0,50.3767,50.3767,50.2504,50.3262,55598.0
2020-12-21 15:55:00,59.78,60.07,59.78,60.0,204368.0,50.3262,50.5703,50.3262,50.5114,204368.0
2020-12-22 09:30:00,59.93,59.96,59.67,59.82,51708.0,50.4525,50.4777,50.2336,50.3599,51708.0
2020-12-22 09:35:00,59.82,59.88,59.72,59.79,30787.0,50.3599,50.4104,50.2757,50.3346,30787.0
2020-12-22 09:40:00,59.82,59.82,59.62,59.67,19636.0,50.3599,50.3599,50.1915,50.2336,19636.0
2020-12-22 09:45:00,59.68,59.78,59.65,59.73,13492.0,50.242,50.3262,50.2168,50.2841,13492.0
2020-12-22 09:50:00,59.69,59.81,59.68,59.69,27379.0,50.2504,50.3515,50.242,50.2504,27379.0
2020-12-22 09:55:00,59.67,59.72,59.64,59.71,17122.0,50.2336,50.2757,50.2083,50.2673,17122.0
2020-12-22 10:00:00,59.71,59.8,59.64,59.67,14295.0,50.2673,50.343,50.2083,50.2336,14295.0
2020-12-22 10:05:00,59.68,59.85,59.65,59.79,19583.0,50.242,50.3851,50.2168,50.3346,19583.0
2020-12-22 10:10:00,59.8,59.81,59.71,59.73,10161.0,50.343,50.3515,50.2673,50.2841,10161.0
2020-12-22 10:15:00,59.74,59.8,59.71,59.8,17035.0,50.2925,50.343,50.2673,50.343,17035.0
2020-12-22 10:20:00,59.8,59.84,59.76,59.82,7923.0,50.343,50.3767,50.3094,50.3599,7923.0
2020-12-22 10:25:00,59.8,59.89,59.76,59.88,16690.0,50.343,50.4188,50.3094,50.4104,16690.0
2020-12-22 10:30:00,59.88,59.93,59.82,59.88,6832.0,50.4104,50.4525,50.3599,50.4104,6832.0
2020-12-22 10:35:00,59.87,59.89,59.83,59.86,12874.0,50.402,50.4188,50.3683,50.3936,12874.0
2020-12-22 10:40:00,59.85,59.95,59.84,59.86,10938.0,50.3851,50.4693,50.3767,50.3936,10938.0
2020-12-22 10:45:00,59.87,59.89,59.86,59.89,10588.0,50.402,50.4188,50.3936,50.4188,10588.0
2020-12-22 10:50:00,59.89,59.96,59.85,59.91,12074.0,50.4188,50.4777,50.3851,50.4356,12074.0
2020-12-22 10:55:00,59.9,59.93,59.87,59.89,12158.0,50.4272,50.4525,50.402,50.4188,12158.0
2020-12-22 11:00:00,59.88,59.94,59.83,59.94,12114.0,50.4104,50.4609,50.3683,50.4609,12114.0
2020-12-22 11:05:00,59.95,60.0,59.93,59.98,17902.0,50.4693,50.5114,50.4525,50.4946,17902.0
2020-12-22 11:10:00,59.99,60.01,59.95,59.96,10325.0,50.503,50.5198,50.4693,50.4777,10325.0
2020-12-22 11:15:00,59.97,60.0,59.94,59.98,13953.0,50.4862,50.5114,50.4609,50.4946,13953.0
2020-12-22 11:20:00,59.99,59.99,59.94,59.99,18904.0,50.503,50.503,50.4609,50.503,18904.0
2020-12-22 11:25:00,59.99,60.03,59.92,59.93,25339.0,50.503,50.5367,50.4441,50.4525,25339.0
2020-12-22 11:30:00,59.94,60.03,59.92,60.0,54251.0,50.4609,50.5367,50.4441,50.5114,54251.0
2020-12-22 11:35:00,59.99,60.05,59.96,59.98,20582.0,50.503,50.5535,50.4777,50.4946,20582.0
2020-12-22 11:40:00,59.97,59.99,59.89,59.99,23729.0,50.4862,50.503,50.4188,50.503,23729.0
2020-12-22 11:45:00,59.99,60.02,59.88,59.89,26228.0,50.503,50.5283,50.4104,50.4188,26228.0
2020-12-22 11:50:00,59.88,59.94,59.86,59.91,14307.0,50.4104,50.4609,50.3936,50.4356,14307.0
2020-12-22 11:55:00,59.92,59.96,59.9,59.94,10654.0,50.4441,50.4777,50.4272,50.4609,10654.0
2020-12-22 12:00:00,59.94,59.95,59.9,59.9,13648.0,50.4609,50.4693,50.4272,50.4272,13648.0
2020-12-22 12:05:00,59.9,59.92,59.87,59.87,15454.0,50.4272,50.4441,50.402,50.402,15454.0
2020-12-22 12:10:00,59.89,59.89,59.86,59.88,8418.0,50.4188,50.4188,50.3936,50.4104,8418.0
2020-12-22 12:15:00,59.88,59.89,59.82,59.86,13636.0,50.4104,50.4188,50.3599,50.3936,13636.0
2020-12-22 12:20:00,59.88,59.88,59.83,59.84,14726.0,50.4104,50.4104,50.3683,50.3767,14726.0
2020-12-22 12:25:00,59.84,59.86,59.81,59.83,14143.0,50.3767,50.3936,50.3515,50.3683,14143.0
2020-12-22 12:30:00,59.83,59.83,59.71,59.73,17512.0,50.3683,50.3683,50.2673,50.2841,17512.0
2020-12-22 12:35:00,59.74,59.77,59.73,59.77,9655.0,50.2925,50.3178,50.2841,50.3178,9655.0
2020-12-22 12:40:00,59.77,59.81,59.76,59.8,7272.0,50.3178,50.3515,50.3094,50.343,7272.0
2020-12-22 12:45:00,59.79,59.81,59.77,59.8,6190.0,50.3346,50.3515,50.3178,50.343,6190.0
2020-12-22 12:50:00,59.78,59.78,59.72,59.73,8501.0,50.3262,50.3262,50.2757,50.2841,8501.0
2020-12-22 12:55:00,59.73,59.74,59.66,59.67,14957.0,50.2841,50.2925,50.2252,50.2336,14957.0
2020-12-22 13:00:00,59.7,59.74,59.65,59.65,13257.0,50.2589,50.2925,50.2168,50.2168,13257.0
2020-12-22 13:05:00,59.66,59.7,59.64,59.69,12990.0,50.2252,50.2589,50.2083,50.2504,12990.0
2020-12-22 13:10:00,59.69,59.76,59.68,59.75,15383.0,50.2504,50.3094,50.242,50.301,15383.0
2020-12-22 13:15:00,59.75,59.76,59.69,59.71,20673.0,50.301,50.3094,50.2504,50.2673,20673.0
2020-12-22 13:20:00,59.72,59.72,59.67,59.67,7364.0,50.2757,50.2757,50.2336,50.2336,7364.0
2020-12-22 13:25:00,59.68,59.75,59.67,59.74,14029.0,50.242,50.301,50.2336,50.2925,14029.0
2020-12-22 13:30:00,59.74,59.76,59.72,59.75,10643.0,50.2925,50.3094,50.2757,50.301,10643.0
2020-12-22 13:35:00,59.76,59.79,59.75,59.77,15128.0,50.3094,50.3346,50.301,50.3178,15128.0
2020-12-22 13:40:00,59.76,59.78,59.75,59.77,9589.0,50.3094,50.3262,50.301,50.3178,9589.0
2020-12-22 13:45:00,59.77,59.81,59.76,59.8,13291.0,50.3178,50.3515,50.3094,50.343,13291.0
2020-12-22 13:50:00,59.79,59.8,59.79,59.8,6919.0,50.3346,50.343,50.3346,50.343,6919.0
2020-12-22 13:55:00,59.8,59.82,59.79,59.8,22972.0,50.343,50.3599,50.3346,50.343,22972.0
2020-12-22 14:00:00,59.77,59.77,59.72,59.77,7771.0,50.3178,50.3178,50.2757,50.3178,7771.0
2020-12-22 14:05:00,59.78,59.82,59.76,59.82,16168.0,50.3262,50.3599,50.3094,50.3599,16168.0
2020-12-22 14:10:00,59.81,59.82,59.77,59.77,10963.0,50.3515,50.3599,50.3178,50.3178,10963.0
2020-12-22 14:15:00,59.78,59.79,59.75,59.78,10988.0,50.3262,50.3346,50.301,50.3262,10988.0
2020-12-22 14:20:00,59.78,59.8,59.73,59.73,9379.0,50.3262,50.343,50.2841,50.2841,9379.0
2020-12-22 14:25:00,59.74,59.77,59.72,59.77,9199.0,50.2925,50.3178,50.2757,50.3178,9199.0
2020-12-22 14:30:00,59.77,59.79,59.75,59.77,9813.0,50.3178,50.3346,50.301,50.3178,9813.0
2020-12-22 14:35:00,59.77,59.78,59.71,59.72,26481.0,50.3178,50.3262,50.2673,50.2757,26481.0
2020-12-22 14:40:00,59.72,59.75,59.7,59.75,10999.0,50.2757,50.301,50.2589,50.301,10999.0
2020-12-22 14:45:00,59.74,59.79,59.74,59.76,15389.0,50.2925,50.3346,50.2925,50.3094,15389.0
2020-12-22 14:50:00,59.77,59.81,59.77,59.78,12450.0,50.3178,50.3515,50.3178,50.3262,12450.0
2020-12-22 14:55:00,59.78,59.82,59.77,59.79,10263.0,50.3262,50.3599,50.3178,50.3346,10263.0
2020-12-22 15:00:00,59.81,59.84,59.8,59.82,18829.0,50.3515,50.3767,50.343,50.3599,18829.0
2020-12-22 15:05:00,59.82,59.86,59.8,59.83,9456.0,50.3599,50.3936,50.343,50.3683,9456.0
2020-12-22 15:10:00,59.83,59.86,59.8,59.82,15931.0,50.3683,50.3936,50.343,50.3599,15931.0
2020-12-22 15:15:00,59.8,59.81,59.73,59.73,16516.0,50.343,50.3515,50.2841,50.2841,16516.0
2020-12-22 15:20:00,59.73,59.78,59.73,59.76,15711.0,50.2841,50.3262,50.2841,50.3094,15711.0
2020-12-22 15:25:00,59.75,59.79,59.71,59.75,24609.0,50.301,50.3346,50.2673,50.301,24609.0
2020-12-22 15:30:00,59.75,59.78,59.7,59.76,49806.0,50.301,50.3262,50.2589,50.3094,49806.0
2020-12-22 15:35:00,59.76,59.84,59.74,59.8,19138.0,50.3094,50.3767,50.2925,50.343,19138.0
2020-12-22 15:40:00,59.8,59.85,59.78,59.83,15077.0,50.343,50.3851,50.3262,50.3683,15077.0
2020-12-22 15:45:00,59.82,59.88,59.77,59.77,32183.0,50.3599,50.4104,50.3178,50.3178,32183.0
2020-12-22 15:50:00,59.76,59.84,59.67,59.75,85004.0,50.3094,50.3767,50.2336,50.301,85004.0
2020-12-22 15:55:00,59.75,59.79,59.71,59.72,144811.0,50.301,50.3346,50.2673,50.2757,144811.0
2020-12-23 09:30:00,60.01,60.18,59.96,59.98,37447.0,50.5198,50.663,50.4777,50.4946,37447.0
2020-12-23 09:35:00,59.98,60.11,59.98,60.1,16318.0,50.4946,50.604,50.4946,50.5956,16318.0
2020-12-23 09:40:00,60.11,60.19,60.09,60.16,24160.0,50.604,50.6714,50.5872,50.6461,24160.0
2020-12-23 09:45:00,60.19,60.33,60.19,60.3,18666.0,50.6714,50.7892,50.6714,50.764,18666.0
2020-12-23 09:50:00,60.26,60.37,60.15,60.18,18808.0,50.7303,50.8229,50.6377,50.663,18808.0
2020-12-23 09:55:00,60.23,60.24,60.07,60.14,13911.0,50.705,50.7135,50.5703,50.6293,13911.0
2020-12-23 10:00:00,60.13,60.34,60.12,60.26,19435.0,50.6209,50.7976,50.6124,50.7303,19435.0
2020-12-23 10:05:00,60.24,60.27,60.15,60.15,16602.0,50.7135,50.7387,50.6377,50.6377,16602.0
2020-12-23 10:10:00,60.12,60.17,60.09,60.17,12604.0,50.6124,50.6545,50.5872,50.6545,12604.0
2020-12-23 10:15:00,60.18,60.22,60.1,60.22,10102.0,50.663,50.6966,50.5956,50.6966,10102.0
2020-12-23 10:20:00,60.24,60.29,60.18,60.22,8110.0,50.7135,50.7556,50.663,50.6966,8110.0
2020-12-23 10:25:00,60.25,60.26,60.19,60.23,6307.0,50.7219,50.7303,50.6714,50.705,6307.0
2020-12-23 10:30:00,60.22,60.22,60.05,60.05,9450.0,50.6966,50.6966,50.5535,50.5535,9450.0
2020-12-23 10:35:00,60.04,60.16,60.01,60.16,10737.0,50.5451,50.6461,50.5198,50.6461,10737.0
2020-12-23 10:40:00,60.16,60.23,60.15,60.2,8433.0,50.6461,50.705,50.6377,50.6798,8433.0
2020-12-23 10:45:00,60.18,60.19,60.09,60.15,9161.0,50.663,50.6714,50.5872,50.6377,9161.0
2020-12-23 10:50:00,60.16,60.17,60.11,60.13,7827.0,50.6461,50.6545,50.604,50.6209,7827.0
2020-12-23 10:55:00,60.12,60.13,60.08,60.09,5053.0,50.6124,50.6209,50.5788,50.5872,5053.0
2020-12-23 11:00:00,60.07,60.1,60.03,60.05,7459.0,50.5703,50.5956,50.5367,50.5535,7459.0
2020-12-23 11:05:00,60.05,60.07,60.03,60.06,8454.0,50.5535,50.5703,50.5367,50.5619,8454.0
2020-12-23 11:10:00,60.04,60.11,60.03,60.08,10847.0,50.5451,50.604,50.5367,50.5788,10847.0
2020-12-23 11:15:00,60.08,60.11,60.04,60.07,9369.0,50.5788,50.604,50.5451,50.5703,9369.0
2020-12-23 11:20:00,60.07,60.07,59.97,60.02,13050.0,50.5703,50.5703,50.4862,50.5283,13050.0
2020-12-23 11:25:00,59.99,60.03,59.98,59.98,7485.0,50.503,50.5367,50.4946,50.4946,7485.0
2020-12-23 11:30:00,59.98,60.03,59.93,59.94,18609.0,50.4946,50.5367,50.4525,50.4609,18609.0
2020-12-23 11:35:00,59.95,59.95,59.86,59.88,56513.0,50.4693,50.4693,50.3936,50.4104,56513.0
2020-12-23 11:40:00,59.88,59.97,59.88,59.97,30985.0,50.4104,50.4862,50.4104,50.4862,30985.0
2020-12-23 11:45:00,59.97,60.01,59.96,59.98,11798.0,50.4862,50.5198,50.4777,50.4946,11798.0
2020-12-23 11:50:00,59.98,60.06,59.98,60.04,6075.0,50.4946,50.5619,50.4946,50.5451,6075.0
2020-12-23 11:55:00,60.05,60.07,60.0,60.03,6337.0,50.5535,50.5703,50.5114,50.5367,6337.0
2020-12-23 12:00:00,60.03,60.09,60.03,60.09,2864.0,50.5367,50.5872,50.5367,50.5872,2864.0
2020-12-23 12:05:00,60.1,60.13,60.07,60.13,4839.0,50.5956,50.6209,50.5703,50.6209,4839.0
2020-12-23 12:10:00,60.14,60.14,60.09,60.09,4272.0,50.6293,50.6293,50.5872,50.5872,4272.0
2020-12-23 12:15:00,60.1,60.14,60.1,60.13,5697.0,50.5956,50.6293,50.5956,50.6209,5697.0
2020-12-23 12:20:00,60.11,60.12,60.09,60.11,5072.0,50.604,50.6124,50.5872,50.604,5072.0
2020-12-23 12:25:00,60.13,60.17,60.12,60.16,6305.0,50.6209,50.6545,50.6124,50.6461,6305.0
2020-12-23 12:30:00,60.13,60.17,60.12,60.12,7315.0,50.6209,50.6545,50.6124,50.6124,7315.0
2020-12-23 12:35:00,60.12,60.13,60.11,60.12,2937.0,50.6124,50.6209,50.604,50.6124,2937.0
2020-12-23 12:40:00,60.1,60.16,60.1,60.13,7456.0,50.5956,50.6461,50.5956,50.6209,7456.0
2020-12-23 12:45:00,60.13,60.17,60.1,60.16,19964.0,50.6209,50.6545,50.5956,50.6461,19964.0
2020-12-23 12:50:00,60.15,60.17,60.14,60.15,6160.0,50.6377,50.6545,50.6293,50.6377,6160.0
2020-12-23 12:55:00,60.15,60.15,60.02,60.07,25482.0,50.6377,50.6377,50.5283,50.5703,25482.0
2020-12-23 13:00:00,60.06,60.06,60.02,60.02,4917.0,50.5619,50.5619,50.5283,50.5283,4917.0
2020-12-23 13:05:00,60.03,60.05,59.91,59.92,6140.0,50.5367,50.5535,50.4356,50.4441,6140.0
2020-12-23 13:10:00,59.91,59.96,59.91,59.96,6075.0,50.4356,50.4777,50.4356,50.4777,6075.0
2020-12-23 13:15:00,59.94,59.99,59.94,59.97,6158.0,50.4609,50.503,50.4609,50.4862,6158.0
2020-12-23 13:20:00,59.97,59.97,59.93,59.93,5410.0,50.4862,50.4862,50.4525,50.4525,5410.0
2020-12-23 13:25:00,59.92,59.92,59.88,59.89,7496.0,50.4441,50.4441,50.4104,50.4188,7496.0
2020-12-23 13:30:00,59.9,59.9,59.83,59.84,8890.0,50.4272,50.4272,50.3683,50.3767,8890.0
2020-12-23 13:35:00,59.83,59.83,59.75,59.75,16098.0,50.3683,50.3683,50.301,50.301,16098.0
2020-12-23 13:40:00,59.75,59.78,59.68,59.7,24028.0,50.301,50.3262,50.242,50.2589,24028.0
2020-12-23 13:45:00,59.7,59.72,59.63,59.64,9106.0,50.2589,50.2757,50.1999,50.2083,9106.0
2020-12-23 13:50:00,59.64,59.68,59.63,59.63,6962.0,50.2083,50.242,50.1999,50.1999,6962.0
2020-12-23 13:55:00,59.62,59.67,59.61,59.62,29316.0,50.1915,50.2336,50.1831,50.1915,29316.0
2020-12-23 14:00:00,59.62,59.7,59.62,59.65,6300.0,50.1915,50.2589,50.1915,50.2168,6300.0
2020-12-23 14:05:00,59.65,59.68,59.63,59.65,6150.0,50.2168,50.242,50.1999,50.2168,6150.0
2020-12-23 14:10:00,59.66,59.68,59.65,59.67,4396.0,50.2252,50.242,50.2168,50.2336,4396.0
2020-12-23 14:15:00,59.67,59.7,59.67,59.68,8233.0,50.2336,50.2589,50.2336,50.242,8233.0
2020-12-23 14:20:00,59.69,59.7,59.59,59.61,18962.0,50.2504,50.2589,50.1663,50.1831,18962.0
2020-12-23 14:25:00,59.61,59.66,59.6,59.66,13090.0,50.1831,50.2252,50.1747,50.2252,13090.0
2020-12-23 14:30:00,59.64,59.7,59.64,59.66,9927.0,50.2083,50.2589,50.2083,50.2252,9927.0
2020-12-23 14:35:00,59.66,59.72,59.65,59.72,4446.0,50.2252,50.2757,50.2168,50.2757,4446.0
2020-12-23 14:40:00,59.71,59.75,59.71,59.73,7273.0,50.2673,50.301,50.2673,50.2841,7273.0
2020-12-23 14:45:00,59.73,59.74,59.7,59.73,12444.0,50.2841,50.2925,50.2589,50.2841,12444.0
2020-12-23 14:50:00,59.73,59.73,59.65,59.66,7285.0,50.2841,50.2841,50.2168,50.2252,7285.0
2020-12-23 14:55:00,59.65,59.65,59.58,59.58,9180.0,50.2168,50.2168,50.1578,50.1578,9180.0
2020-12-23 15:00:00,59.57,59.6,59.56,59.59,9595.0,50.1494,50.1747,50.141,50.1663,9595.0
2020-12-23 15:05:00,59.6,59.6,59.56,59.59,6256.0,50.1747,50.1747,50.141,50.1663,6256.0
2020-12-23 15:10:00,59.6,59.62,59.58,59.62,8089.0,50.1747,50.1915,50.1578,50.1915,8089.0
2020-12-23 15:15:00,59.61,59.68,59.6,59.66,10012.0,50.1831,50.242,50.1747,50.2252,10012.0
2020-12-23 15:20:00,59.66,59.66,59.59,59.6,9929.0,50.2252,50.2252,50.1663,50.1747,9929.0
2020-12-23 15:25:00,59.6,59.65,59.58,59.59,15919.0,50.1747,50.2168,50.1578,50.1663,15919.0
2020-12-23 15:30:00,59.59,59.61,59.57,59.58,13103.0,50.1663,50.1831,50.1494,50.1578,13103.0
2020-12-23 15:35:00,59.58,59.64,59.57,59.59,11377.0,50.1578,50.2083,50.1494,50.1663,11377.0
2020-12-23 15:40:00,59.59,59.63,59.56,59.62,12343.0,50.1663,50.1999,50.141,50.1915,12343.0
2020-12-23 15:45:00,59.62,59.63,59.56,59.58,21497.0,50.1915,50.1999,50.141,50.1578,21497.0
2020-12-23 15:50:00,59.58,59.58,59.43,59.48,46820.0,50.1578,50.1578,50.0316,50.0737,46820.0
2020-12-23 15:55:00,59.48,59.5,59.36,59.38,204478.0,50.0737,50.0905,49.9726,49.9895,204478.0
2020-12-24 09:30:00,59.58,59.75,59.5,59.64,35666.0,50.1578,50.301,50.0905,50.2083,35666.0
2020-12-24 09:35:00,59.62,59.67,59.54,59.59,10074.0,50.1915,50.2336,50.1242,50.1663,10074.0
2020-12-24 09:40:00,59.58,59.67,59.51,59.59,8147.0,50.1578,50.2336,50.0989,50.1663,8147.0
2020-12-24 09:45:00,59.57,59.57,59.39,59.41,7633.0,50.1494,50.1494,49.9979,50.0147,7633.0
2020-12-24 09:50:00,59.4,59.4,59.3,59.34,12712.0,50.0063,50.0063,49.9221,49.9558,12712.0
2020-12-24 09:55:00,59.34,59.48,59.33,59.45,7789.0,49.9558,50.0737,49.9474,50.0484,7789.0
2020-12-24 10:00:00,59.47,59.58,59.45,59.58,9258.0,50.0652,50.1578,50.0484,50.1578,9258.0
2020-12-24 10:05:00,59.59,59.63,59.52,59.54,16397.0,50.1663,50.1999,50.1073,50.1242,16397.0
2020-12-24 10:10:00,59.53,59.61,59.53,59.61,9973.0,50.1157,50.1831,50.1157,50.1831,9973.0
2020-12-24 10:15:00,59.62,59.66,59.6,59.6,8981.0,50.1915,50.2252,50.1747,50.1747,8981.0
2020-12-24 10:20:00,59.59,59.69,59.55,59.6,11547.0,50.1663,50.2504,50.1326,50.1747,11547.0
2020-12-24 10:25:00,59.59,59.59,59.51,59.55,10264.0,50.1663,50.1663,50.0989,50.1326,10264.0
2020-12-24 10:30:00,59.55,59.61,59.53,59.55,15595.0,50.1326,50.1831,50.1157,50.1326,15595.0
2020-12-24 10:35:00,59.56,59.58,59.46,59.46,10470.0,50.141,50.1578,50.0568,50.0568,10470.0
2020-12-24 10:40:00,59.46,59.48,59.44,59.44,12079.0,50.0568,50.0737,50.04,50.04,12079.0
2020-12-24 10:45:00,59.43,59.43,59.37,59.4,21040.0,50.0316,50.0316,49.981,50.0063,21040.0
2020-12-24 10:50:00,59.4,59.47,59.4,59.46,13690.0,50.0063,50.0652,50.0063,50.0568,13690.0
2020-12-24 10:55:00,59.46,59.58,59.45,59.58,11773.0,50.0568,50.1578,50.0484,50.1578,11773.0
2020-12-24 11:00:00,59.57,59.58,59.5,59.51,15048.0,50.1494,50.1578,50.0905,50.0989,15048.0
2020-12-24 11:05:00,59.53,59.61,59.52,59.61,9449.0,50.1157,50.1831,50.1073,50.1831,9449.0
2020-12-24 11:10:00,59.62,59.69,59.61,59.68,10889.0,50.1915,50.2504,50.1831,50.242,10889.0
2020-12-24 11:15:00,59.68,59.68,59.61,59.62,10918.0,50.242,50.242,50.1831,50.1915,10918.0
2020-12-24 11:20:00,59.6,59.64,59.59,59.64,9657.0,50.1747,50.2083,50.1663,50.2083,9657.0
2020-12-24 11:25:00,59.65,59.65,59.56,59.57,10245.0,50.2168,50.2168,50.141,50.1494,10245.0
2020-12-24 11:30:00,59.56,59.56,59.49,59.5,13094.0,50.141,50.141,50.0821,50.0905,13094.0
2020-12-24 11:35:00,59.5,59.63,59.5,59.6,14669.0,50.0905,50.1999,50.0905,50.1747,14669.0
2020-12-24 11:40:00,59.6,59.6,59.55,59.57,11170.0,50.1747,50.1747,50.1326,50.1494,11170.0
2020-12-24 11:45:00,59.56,59.56,59.53,59.53,8978.0,50.141,50.141,50.1157,50.1157,8978.0
2020-12-24 11:50:00,59.54,59.54,59.47,59.53,20874.0,50.1242,50.1242,50.0652,50.1157,20874.0
2020-12-24 11:55:00,59.51,59.52,59.47,59.49,6489.0,50.0989,50.1073,50.0652,50.0821,6489.0
2020-12-24 12:00:00,59.49,59.5,59.41,59.43,9893.0,50.0821,50.0905,50.0147,50.0316,9893.0
2020-12-24 12:05:00,59.43,59.49,59.42,59.47,12714.0,50.0316,50.0821,50.0231,50.0652,12714.0
2020-12-24 12:10:00,59.47,59.57,59.46,59.56,7737.0,50.0652,50.1494,50.0568,50.141,7737.0
2020-12-24 12:15:00,59.56,59.57,59.52,59.52,4555.0,50.141,50.1494,50.1073,50.1073,4555.0
2020-12-24 12:20:00,59.49,59.51,59.48,59.51,12568.0,50.0821,50.0989,50.0737,50.0989,12568.0
2020-12-24 12:25:00,59.51,59.57,59.45,59.57,7960.0,50.0989,50.1494,50.0484,50.1494,7960.0
2020-12-24 12:30:00,59.57,59.66,59.56,59.65,14261.0,50.1494,50.2252,50.141,50.2168,14261.0
2020-12-24 12:35:00,59.66,59.66,59.61,59.64,15869.0,50.2252,50.2252,50.1831,50.2083,15869.0
2020-12-24 12:40:00,59.63,59.67,59.61,59.64,12247.0,50.1999,50.2336,50.1831,50.2083,12247.0
2020-12-24 12:45:00,59.64,59.71,59.64,59.67,23565.0,50.2083,50.2673,50.2083,50.2336,23565.0
2020-12-24 12:50:00,59.68,59.81,59.68,59.75,27030.0,50.242,50.3515,50.242,50.301,27030.0
2020-12-24 12:55:00,59.74,59.85,59.73,59.8,45728.0,50.2925,50.3851,50.2841,50.343,45728.0
2020-12-28 09:30:00,60.02,60.12,59.96,60.01,49020.0,50.5283,50.6124,50.4777,50.5198,49020.0
2020-12-28 09:35:00,60.01,60.23,59.98,60.03,14052.0,50.5198,50.705,50.4946,50.5367,14052.0
2020-12-28 09:40:00,60.05,60.21,60.0,60.21,19114.0,50.5535,50.6882,50.5114,50.6882,19114.0
2020-12-28 09:45:00,60.19,60.21,60.01,60.06,14065.0,50.6714,50.6882,50.5198,50.5619,14065.0
2020-12-28 09:50:00,60.04,60.1,60.01,60.07,6409.0,50.5451,50.5956,50.5198,50.5703,6409.0
2020-12-28 09:55:00,60.09,60.15,60.05,60.13,17101.0,50.5872,50.6377,50.5535,50.6209,17101.0
2020-12-28 10:00:00,60.14,60.17,60.02,60.17,18648.0,50.6293,50.6545,50.5283,50.6545,18648.0
2020-12-28 10:05:00,60.18,60.32,60.15,60.29,32210.0,50.663,50.7808,50.6377,50.7556,32210.0
2020-12-28 10:10:00,60.26,60.33,60.23,60.33,19852.0,50.7303,50.7892,50.705,50.7892,19852.0
2020-12-28 10:15:00,60.33,60.48,60.3,60.46,33409.0,50.7892,50.9155,50.764,50.8987,33409.0
2020-12-28 10:20:00,60.47,60.52,60.41,60.43,17482.0,50.9071,50.9492,50.8566,50.8734,17482.0
2020-12-28 10:25:00,60.46,60.49,60.39,60.45,11318.0,50.8987,50.9239,50.8397,50.8903,11318.0
2020-12-28 10:30:00,60.46,60.48,60.37,60.48,10638.0,50.8987,50.9155,50.8229,50.9155,10638.0
2020-12-28 10:35:00,60.45,60.45,60.38,60.42,11199.0,50.8903,50.8903,50.8313,50.865,11199.0
2020-12-28 10:40:00,60.43,60.51,60.43,60.5,27026.0,50.8734,50.9408,50.8734,50.9323,27026.0
2020-12-28 10:45:00,60.5,60.5,60.37,60.41,19070.0,50.9323,50.9323,50.8229,50.8566,19070.0
2020-12-28 10:50:00,60.41,60.42,60.34,60.39,13160.0,50.8566,50.865,50.7976,50.8397,13160.0
2020-12-28 10:55:00,60.38,60.44,60.38,60.4,16932.0,50.8313,50.8818,50.8313,50.8482,16932.0
2020-12-28 11:00:00,60.39,60.4,60.29,60.29,14848.0,50.8397,50.8482,50.7556,50.7556,14848.0
2020-12-28 11:05:00,60.3,60.31,60.22,60.24,12226.0,50.764,50.7724,50.6966,50.7135,12226.0
2020-12-28 11:10:00,60.25,60.26,60.18,60.19,12845.0,50.7219,50.7303,50.663,50.6714,12845.0
2020-12-28 11:15:00,60.19,60.26,60.19,60.23,16198.0,50.6714,50.7303,50.6714,50.705,16198.0
2020-12-28 11:20:00,60.22,60.22,60.11,60.12,11512.0,50.6966,50.6966,50.604,50.6124,11512.0
2020-12-28 11:25:00,60.11,60.13,60.04,60.09,10054.0,50.604,50.6209,50.5451,50.5872,10054.0
2020-12-28 11:30:00,60.09,60.09,60.0,60.04,8301.0,50.5872,50.5872,50.5114,50.5451,8301.0
2020-12-28 11:35:00,60.07,60.09,60.04,60.07,4195.0,50.5703,50.5872,50.5451,50.5703,4195.0
2020-12-28 11:40:00,60.08,60.15,60.07,60.14,6035.0,50.5788,50.6377,50.5703,50.6293,6035.0
2020-12-28 11:45:00,60.11,60.23,60.1,60.23,11471.0,50.604,50.705,50.5956,50.705,11471.0
2020-12-28 11:50:00,60.25,60.26,60.18,60.19,8055.0,50.7219,50.7303,50.663,50.6714,8055.0
2020-12-28 11:55:00,60.2,60.2,60.13,60.19,4629.0,50.6798,50.6798,50.6209,50.6714,4629.0
2020-12-28 12:00:00,60.18,60.23,60.17,60.18,7534.0,50.663,50.705,50.6545,50.663,7534.0
2020-12-28 12:05:00,60.2,60.23,60.17,60.18,17536.0,50.6798,50.705,50.6545,50.663,17536.0
2020-12-28 12:10:00,60.19,60.23,60.15,60.16,16015.0,50.6714,50.705,50.6377,50.6461,16015.0
2020-12-28 12:15:00,60.16,60.17,60.05,60.06,16186.0,50.6461,50.6545,50.5535,50.5619,16186.0
2020-12-28 12:20:00,60.06,60.06,60.0,60.0,9838.0,50.5619,50.5619,50.5114,50.5114,9838.0
2020-12-28 12:25:00,60.0,60.06,59.98,60.02,8630.0,50.5114,50.5619,50.4946,50.5283,8630.0
2020-12-28 12:30:00,60.05,60.07,60.02,60.07,3481.0,50.5535,50.5703,50.5283,50.5703,3481.0
2020-12-28 12:35:00,60.08,60.08,60.04,60.08,5910.0,50.5788,50.5788,50.5451,50.5788,5910.0
2020-12-28 12:40:00,60.1,60.18,60.1,60.14,8386.0,50.5956,50.663,50.5956,50.6293,8386.0
2020-12-28 12:45:00,60.14,60.19,60.13,60.15,8705.0,50.6293,50.6714,50.6209,50.6377,8705.0
2020-12-28 12:50:00,60.14,60.14,60.11,60.11,6408.0,50.6293,50.6293,50.604,50.604,6408.0
2020-12-28 12:55:00,60.13,60.13,60.05,60.05,8389.0,50.6209,50.6209,50.5535,50.5535,8389.0
2020-12-28 13:00:00,60.05,60.06,60.01,60.03,10509.0,50.5535,50.5619,50.5198,50.5367,10509.0
2020-12-28 13:05:00,60.02,60.06,60.01,60.01,5646.0,50.5283,50.5619,50.5198,50.5198,5646.0
2020-12-28 13:10:00,60.02,60.09,60.01,60.08,15559.0,50.5283,50.5872,50.5198,50.5788,15559.0
2020-12-28 13:15:00,60.08,60.09,60.05,60.05,8736.0,50.5788,50.5872,50.5535,50.5535,8736.0
2020-12-28 13:20:00,60.05,60.05,59.98,59.98,9253.0,50.5535,50.5535,50.4946,50.4946,9253.0
2020-12-28 13:25:00,59.98,60.02,59.95,59.96,8951.0,50.4946,50.5283,50.4693,50.4777,8951.0
2020-12-28 13:30:00,59.97,59.99,59.9,59.92,15733.0,50.4862,50.503,50.4272,50.4441,15733.0
2020-12-28 13:35:00,59.91,60.0,59.88,60.0,8559.0,50.4356,50.5114,50.4104,50.5114,8559.0
2020-12-28 13:40:00,60.01,60.03,59.98,60.0,11323.0,50.5198,50.5367,50.4946,50.5114,11323.0
2020-12-28 13:45:00,60.0,60.01,59.97,59.99,13713.0,50.5114,50.5198,50.4862,50.503,13713.0
2020-12-28 13:50:00,59.98,60.02,59.96,59.98,30680.0,50.4946,50.5283,50.4777,50.4946,30680.0
2020-12-28 13:55:00,59.98,60.02,59.97,60.01,13374.0,50.4946,50.5283,50.4862,50.5198,13374.0
2020-12-28 14:00:00,60.01,60.03,59.98,60.01,21742.0,50.5198,50.5367,50.4946,50.5198,21742.0
2020-12-28 14:05:00,60.0,60.1,60.0,60.07,9270.0,50.5114,50.5956,50.5114,50.5703,9270.0
2020-12-28 14:10:00,60.07,60.07,60.03,60.03,5551.0,50.5703,50.5703,50.5367,50.5367,5551.0
2020-12-28 14:15:00,60.03,60.06,60.01,60.02,7895.0,50.5367,50.5619,50.5198,50.5283,7895.0
2020-12-28 14:20:00,60.01,60.01,59.97,59.97,6188.0,50.5198,50.5198,50.4862,50.4862,6188.0
2020-12-28 14:25:00,59.98,59.99,59.95,59.96,11954.0,50.4946,50.503,50.4693,50.4777,11954.0
2020-12-28 14:30:00,59.96,59.99,59.95,59.96,8133.0,50.4777,50.503,50.4693,50.4777,8133.0
2020-12-28 14:35:00,59.96,59.98,59.95,59.98,12934.0,50.4777,50.4946,50.4693,50.4946,12934.0
2020-12-28 14:40:00,59.98,60.0,59.96,59.99,6339.0,50.4946,50.5114,50.4777,50.503,6339.0
2020-12-28 14:45:00,59.98,60.0,59.95,59.97,22114.0,50.4946,50.5114,50.4693,50.4862,22114.0
2020-12-28 14:50:00,59.97,60.0,59.96,59.98,6992.0,50.4862,50.5114,50.4777,50.4946,6992.0
2020-12-28 14:55:00,59.98,59.98,59.9,59.9,7157.0,50.4946,50.4946,50.4272,50.4272,7157.0
2020-12-28 15:00:00,59.9,59.92,59.87,59.9,13319.0,50.4272,50.4441,50.402,50.4272,13319.0
2020-12-28 15:05:00,59.91,59.92,59.87,59.87,8801.0,50.4356,50.4441,50.402,50.402,8801.0
2020-12-28 15:10:00,59.88,59.89,59.82,59.83,12087.0,50.4104,50.4188,50.3599,50.3683,12087.0
2020-12-28 15:15:00,59.84,59.84,59.78,59.78,13621.0,50.3767,50.3767,50.3262,50.3262,13621.0
2020-12-28 15:20:00,59.78,59.79,59.72,59.74,21173.0,50.3262,50.3346,50.2757,50.2925,21173.0
2020-12-28 15:25:00,59.74,59.78,59.73,59.76,22451.0,50.2925,50.3262,50.2841,50.3094,22451.0
2020-12-28 15:30:00,59.76,59.78,59.7,59.78,34023.0,50.3094,50.3262,50.2589,50.3262,34023.0
2020-12-28 15:35:00,59.78,59.92,59.78,59.89,15847.0,50.3262,50.4441,50.3262,50.4188,15847.0
2020-12-28 15:40:00,59.9,59.96,59.85,59.94,26831.0,50.4272,50.4777,50.3851,50.4609,26831.0
2020-12-28 15:45:00,59.94,59.98,59.87,59.91,39777.0,50.4609,50.4946,50.402,50.4356,39777.0
2020-12-28 15:50:00,59.92,59.97,59.89,59.94,60247.0,50.4441,50.4862,50.4188,50.4609,60247.0
2020-12-28 15:55:00,59.94,60.0,59.87,59.97,151522.0,50.4609,50.5114,50.402,50.4862,151522.0
2020-12-29 09:30:00,60.01,60.35,60.01,60.19,35256.0,50.5198,50.8061,50.5198,50.6714,35256.0
2020-12-29 09:35:00,60.18,60.23,60.07,60.11,10506.0,50.663,50.705,50.5703,50.604,10506.0
2020-12-29 09:40:00,60.07,60.22,60.03,60.21,13787.0,50.5703,50.6966,50.5367,50.6882,13787.0
2020-12-29 09:45:00,60.14,60.21,60.04,60.15,8296.0,50.6293,50.6882,50.5451,50.6377,8296.0
2020-12-29 09:50:00,60.12,60.13,60.05,60.09,8765.0,50.6124,50.6209,50.5535,50.5872,8765.0
2020-12-29 09:55:00,60.12,60.17,60.03,60.12,11975.0,50.6124,50.6545,50.5367,50.6124,11975.0
2020-12-29 10:00:00,60.12,60.22,60.12,60.17,22276.0,50.6124,50.6966,50.6124,50.6545,22276.0
2020-12-29 10:05:00,60.17,60.24,60.16,60.21,11834.0,50.6545,50.7135,50.6461,50.6882,11834.0
2020-12-29 10:10:00,60.21,60.45,60.2,60.44,35785.0,50.6882,50.8903,50.6798,50.8818,35785.0
2020-12-29 10:15:00,60.44,60.44,60.36,60.37,18716.0,50.8818,50.8818,50.8145,50.8229,18716.0
2020-12-29 10:20:00,60.36,60.36,60.2,60.2,8661.0,50.8145,50.8145,50.6798,50.6798,8661.0
2020-12-29 10:25:00,60.2,60.34,60.15,60.15,14593.0,50.6798,50.7976,50.6377,50.6377,14593.0
2020-12-29 10:30:00,60.19,60.19,60.12,60.12,12478.0,50.6714,50.6714,50.6124,50.6124,12478.0
2020-12-29 10:35:00,60.12,60.15,60.02,60.03,9580.0,50.6124,50.6377,50.5283,50.5367,9580.0
2020-12-29 10:40:00,60.03,60.04,59.99,60.01,15047.0,50.5367,50.5451,50.503,50.5198,15047.0
2020-12-29 10:45:00,60.02,60.1,60.02,60.06,8123.0,50.5283,50.5956,50.5283,50.5619,8123.0
2020-12-29 10:50:00,60.08,60.09,59.97,60.0,5998.0,50.5788,50.5872,50.4862,50.5114,5998.0
2020-12-29 10:55:00,59.96,60.04,59.93,60.04,9832.0,50.4777,50.5451,50.4525,50.5451,9832.0
2020-12-29 11:00:00,60.04,60.06,59.93,59.95,8474.0,50.5451,50.5619,50.4525,50.4693,8474.0
2020-12-29 11:05:00,59.98,60.05,59.96,60.01,12917.0,50.4946,50.5535,50.4777,50.5198,12917.0
2020-12-29 11:10:00,60.03,60.04,59.95,59.97,7462.0,50.5367,50.5451,50.4693,50.4862,7462.0
2020-12-29 11:15:00,59.96,60.04,59.94,60.04,10228.0,50.4777,50.5451,50.4609,50.5451,10228.0
2020-12-29 11:20:00,60.1,60.17,60.08,60.17,12297.0,50.5956,50.6545,50.5788,50.6545,12297.0
2020-12-29 11:25:00,60.18,60.22,60.15,60.17,12826.0,50.663,50.6966,50.6377,50.6545,12826.0
2020-12-29 11:30:00,60.2,60.25,60.14,60.16,8159.0,50.6798,50.7219,50.6293,50.6461,8159.0
2020-12-29 11:35:00,60.16,60.23,60.16,60.19,7986.0,50.6461,50.705,50.6461,50.6714,7986.0
2020-12-29 11:40:00,60.21,60.23,60.14,60.22,8752.0,50.6882,50.705,50.6293,50.6966,8752.0
2020-12-29 11:45:00,60.21,60.26,60.19,60.25,6823.0,50.6882,50.7303,50.6714,50.7219,6823.0
2020-12-29 11:50:00,60.25,60.27,60.23,60.24,2467.0,50.7219,50.7387,50.705,50.7135,2467.0
2020-12-29 11:55:00,60.27,60.31,60.23,60.29,5903.0,50.7387,50.7724,50.705,50.7556,5903.0
2020-12-29 12:00:00,60.29,60.41,60.28,60.4,18718.0,50.7556,50.8566,50.7471,50.8482,18718.0
2020-12-29 12:05:00,60.38,60.46,60.37,60.44,13192.0,50.8313,50.8987,50.8229,50.8818,13192.0
2020-12-29 12:10:00,60.42,60.42,60.34,60.35,7468.0,50.865,50.865,50.7976,50.8061,7468.0
2020-12-29 12:15:00,60.36,60.47,60.35,60.46,10710.0,50.8145,50.9071,50.8061,50.8987,10710.0
2020-12-29 12:20:00,60.44,60.48,60.42,60.45,22484.0,50.8818,50.9155,50.865,50.8903,22484.0
2020-12-29 12:25:00,60.45,60.5,60.39,60.4,36496.0,50.8903,50.9323,50.8397,50.8482,36496.0
2020-12-29 12:30:00,60.39,60.4,60.19,60.2,6969.0,50.8397,50.8482,50.6714,50.6798,6969.0
2020-12-29 12:35:00,60.2,60.25,60.16,60.19,18119.0,50.6798,50.7219,50.6461,50.6714,18119.0
2020-12-29 12:40:00,60.18,60.25,60.17,60.21,6714.0,50.663,50.7219,50.6545,50.6882,6714.0
2020-12-29 12:45:00,60.19,60.22,60.15,60.22,3942.0,50.6714,50.6966,50.6377,50.6966,3942.0
2020-12-29 12:50:00,60.21,60.22,60.08,60.08,9559.0,50.6882,50.6966,50.5788,50.5788,9559.0
2020-12-29 12:55:00,60.09,60.12,60.08,60.12,6456.0,50.5872,50.6124,50.5788,50.6124,6456.0
2020-12-29 13:00:00,60.12,60.16,60.09,60.09,8994.0,50.6124,50.6461,50.5872,50.5872,8994.0
2020-12-29 13:05:00,60.09,60.12,60.06,60.12,4859.0,50.5872,50.6124,50.5619,50.6124,4859.0
2020-12-29 13:10:00,60.11,60.16,60.08,60.16,5031.0,50.604,50.6461,50.5788,50.6461,5031.0
2020-12-29 13:15:00,60.16,60.21,60.15,60.21,7014.0,50.6461,50.6882,50.6377,50.6882,7014.0
2020-12-29 13:20:00,60.21,60.25,60.18,60.24,9056.0,50.6882,50.7219,50.663,50.7135,9056.0
2020-12-29 13:25:00,60.24,60.28,60.23,60.27,9889.0,50.7135,50.7471,50.705,50.7387,9889.0
2020-12-29 13:30:00,60.26,60.26,60.19,60.2,5378.0,50.7303,50.7303,50.6714,50.6798,5378.0
2020-12-29 13:35:00,60.2,60.22,60.14,60.15,12028.0,50.6798,50.6966,50.6293,50.6377,12028.0
2020-12-29 13:40:00,60.14,60.16,60.12,60.13,10404.0,50.6293,50.6461,50.6124,50.6209,10404.0
2020-12-29 13:45:00,60.12,60.13,60.09,60.12,5591.0,50.6124,50.6209,50.5872,50.6124,5591.0
2020-12-29 13:50:00,60.13,60.15,60.11,60.13,7038.0,50.6209,50.6377,50.604,50.6209,7038.0
2020-12-29 13:55:00,60.12,60.14,60.08,60.08,11169.0,50.6124,50.6293,50.5788,50.5788,11169.0
2020-12-29 14:00:00,60.08,60.1,60.03,60.05,5011.0,50.5788,50.5956,50.5367,50.5535,5011.0
2020-12-29 14:05:00,60.05,60.09,60.04,60.06,7698.0,50.5535,50.5872,50.5451,50.5619,7698.0
2020-12-29 14:10:00,60.05,60.09,60.04,60.04,7159.0,50.5535,50.5872,50.5451,50.5451,7159.0
2020-12-29 14:15:00,60.05,60.06,59.98,60.01,19450.0,50.5535,50.5619,50.4946,50.5198,19450.0
2020-12-29 14:20:00,60.0,60.05,60.0,60.0,9386.0,50.5114,50.5535,50.5114,50.5114,9386.0
2020-12-29 14:25:00,60.01,60.02,59.95,59.99,12076.0,50.5198,50.5283,50.4693,50.503,12076.0
2020-12-29 14:30:00,59.98,59.99,59.92,59.94,10593.0,50.4946,50.503,50.4441,50.4609,10593.0
2020-12-29 14:35:00,59.93,60.01,59.92,59.99,10219.0,50.4525,50.5198,50.4441,50.503,10219.0
2020-12-29 14:40:00,60.0,60.01,59.97,60.01,6930.0,50.5114,50.5198,50.4862,50.5198,6930.0
2020-12-29 14:45:00,60.0,60.03,60.0,60.02,7079.0,50.5114,50.5367,50.5114,50.5283,7079.0
2020-12-29 14:50:00,60.02,60.08,60.01,60.02,9786.0,50.5283,50.5788,50.5198,50.5283,9786.0
2020-12-29 14:55:00,60.02,60.03,59.98,59.99,9733.0,50.5283,50.5367,50.4946,50.503,9733.0
2020-12-29 15:00:00,59.99,60.06,59.98,60.02,10037.0,50.503,50.5619,50.4946,50.5283,10037.0
2020-12-29 15:05:00,60.02,60.05,59.98,60.04,14426.0,50.5283,50.5535,50.4946,50.5451,14426.0
2020-12-29 15:10:00,60.05,60.12,60.05,60.1,15229.0,50.5535,50.6124,50.5535,50.5956,15229.0
2020-12-29 15:15:00,60.1,60.18,60.08,60.17,16988.0,50.5956,50.663,50.5788,50.6545,16988.0
2020-12-29 15:20:00,60.17,60.22,60.16,60.2,16263.0,50.6545,50.6966,50.6461,50.6798,16263.0
2020-12-29 15:25:00,60.2,60.22,60.18,60.19,12340.0,50.6798,50.6966,50.663,50.6714,12340.0
2020-12-29 15:30:00,60.2,60.21,60.17,60.21,13919.0,50.6798,50.6882,50.6545,50.6882,13919.0
2020-12-29 15:35:00,60.21,60.24,60.19,60.19,17414.0,50.6882,50.7135,50.6714,50.6714,17414.0
2020-12-29 15:40:00,60.19,60.2,60.15,60.18,20091.0,50.6714,50.6798,50.6377,50.663,20091.0
2020-12-29 15:45:00,60.17,60.25,60.1,60.23,35608.0,50.6545,50.7219,50.5956,50.705,35608.0
2020-12-29 15:50:00,60.23,60.3,60.14,60.14,40625.0,50.705,50.764,50.6293,50.6293,40625.0
2020-12-29 15:55:00,60.14,60.19,60.06,60.09,139444.0,50.6293,50.6714,50.5619,50.5872,139444.0
2020-12-30 09:30:00,60.07,60.25,60.02,60.25,32559.0,50.5703,50.7219,50.5283,50.7219,32559.0
2020-12-30 09:35:00,60.25,60.35,60.2,60.35,15248.0,50.7219,50.8061,50.6798,50.8061,15248.0
2020-12-30 09:40:00,60.35,60.52,60.33,60.52,17110.0,50.8061,50.9492,50.7892,50.9492,17110.0
2020-12-30 09:45:00,60.52,60.56,60.43,60.49,12086.0,50.9492,50.9829,50.8734,50.9239,12086.0
2020-12-30 09:50:00,60.5,60.58,60.45,60.54,9576.0,50.9323,50.9997,50.8903,50.966,9576.0
2020-12-30 09:55:00,60.57,60.58,60.42,60.42,9809.0,50.9913,50.9997,50.865,50.865,9809.0
2020-12-30 10:00:00,60.45,60.63,60.44,60.62,17264.0,50.8903,51.0418,50.8818,51.0334,17264.0
2020-12-30 10:05:00,60.63,60.73,60.63,60.63,18157.0,51.0418,51.126,51.0418,51.0418,18157.0
2020-12-30 10:10:00,60.63,60.65,60.56,60.61,10438.0,51.0418,51.0586,50.9829,51.0249,10438.0
2020-12-30 10:15:00,60.6,60.67,60.57,60.59,17223.0,51.0165,51.0755,50.9913,51.0081,17223.0
2020-12-30 10:20:00,60.57,60.58,60.49,60.52,9632.0,50.9913,50.9997,50.9239,50.9492,9632.0
2020-12-30 10:25:00,60.53,60.58,60.52,60.55,7924.0,50.9576,50.9997,50.9492,50.9744,7924.0
2020-12-30 10:30:00,60.55,60.66,60.55,60.66,9220.0,50.9744,51.067,50.9744,51.067,9220.0
2020-12-30 10:35:00,60.66,60.73,60.64,60.64,12428.0,51.067,51.126,51.0502,51.0502,12428.0
2020-12-30 10:40:00,60.62,60.69,60.62,60.67,9019.0,51.0334,51.0923,51.0334,51.0755,9019.0
2020-12-30 10:45:00,60.67,60.72,60.66,60.69,14859.0,51.0755,51.1176,51.067,51.0923,14859.0
2020-12-30 10:50:00,60.67,60.69,60.6,60.6,5296.0,51.0755,51.0923,51.0165,51.0165,5296.0
2020-12-30 10:55:00,60.6,60.66,60.59,60.64,15501.0,51.0165,51.067,51.0081,51.0502,15501.0
2020-12-30 11:00:00,60.65,60.74,60.65,60.74,15808.0,51.0586,51.1344,51.0586,51.1344,15808.0
2020-12-30 11:05:00,60.72,60.74,60.68,60.7,9047.0,51.1176,51.1344,51.0839,51.1007,9047.0
2020-12-30 11:10:00,60.7,60.72,60.64,60.68,10563.0,51.1007,51.1176,51.0502,51.0839,10563.0
2020-12-30 11:15:00,60.66,60.68,60.63,60.68,6716.0,51.067,51.0839,51.0418,51.0839,6716.0
2020-12-30 11:20:00,60.69,60.83,60.68,60.8,27165.0,51.0923,51.2102,51.0839,51.1849,27165.0
2020-12-30 11:25:00,60.81,60.83,60.76,60.77,12908.0,51.1933,51.2102,51.1512,51.1596,12908.0
2020-12-30 11:30:00,60.77,60.79,60.62,60.63,8836.0,51.1596,51.1765,51.0334,51.0418,8836.0
2020-12-30 11:35:00,60.65,60.71,60.63,60.69,6073.0,51.0586,51.1091,51.0418,51.0923,6073.0
2020-12-30 11:40:00,60.68,60.74,60.65,60.74,5203.0,51.0839,51.1344,51.0586,51.1344,5203.0
2020-12-30 11:45:00,60.75,60.8,60.74,60.77,14627.0,51.1428,51.1849,51.1344,51.1596,14627.0
2020-12-30 11:50:00,60.78,60.79,60.71,60.72,11468.0,51.1681,51.1765,51.1091,51.1176,11468.0
2020-12-30 11:55:00,60.72,60.73,60.69,60.69,12661.0,51.1176,51.126,51.0923,51.0923,12661.0
2020-12-30 12:00:00,60.68,60.7,60.65,60.69,8647.0,51.0839,51.1007,51.0586,51.0923,8647.0
2020-12-30 12:05:00,60.69,60.7,60.63,60.66,10385.0,51.0923,51.1007,51.0418,51.067,10385.0
2020-12-30 12:10:00,60.66,60.72,60.65,60.7,5622.0,51.067,51.1176,51.0586,51.1007,5622.0
2020-12-30 12:15:00,60.71,60.82,60.71,60.8,13032.0,51.1091,51.2017,51.1091,51.1849,13032.0
2020-12-30 12:20:00,60.82,60.85,60.81,60.81,20174.0,51.2017,51.227,51.1933,51.1933,20174.0
2020-12-30 12:25:00,60.8,60.87,60.8,60.83,15697.0,51.1849,51.2438,51.1849,51.2102,15697.0
2020-12-30 12:30:00,60.83,60.84,60.76,60.78,11431.0,51.2102,51.2186,51.1512,51.1681,11431.0
2020-12-30 12:35:00,60.77,60.77,60.7,60.71,16626.0,51.1596,51.1596,51.1007,51.1091,16626.0
2020-12-30 12:40:00,60.71,60.74,60.67,60.72,12321.0,51.1091,51.1344,51.0755,51.1176,12321.0
2020-12-30 12:45:00,60.72,60.77,60.68,60.68,8608.0,51.1176,51.1596,51.0839,51.0839,8608.0
2020-12-30 12:50:00,60.69,60.72,60.66,60.67,13186.0,51.0923,51.1176,51.067,51.0755,13186.0
2020-12-30 12:55:00,60.67,60.68,60.65,60.66,9329.0,51.0755,51.0839,51.0586,51.067,9329.0
2020-12-30 13:00:00,60.66,60.67,60.61,60.66,19526.0,51.067,51.0755,51.0249,51.067,19526.0
2020-12-30 13:05:00,60.66,60.71,60.65,60.7,4521.0,51.067,51.1091,51.0586,51.1007,4521.0
2020-12-30 13:10:00,60.7,60.71,60.61,60.69,23843.0,51.1007,51.1091,51.0249,51.0923,23843.0
2020-12-30 13:15:00,60.69,60.69,60.62,60.64,9532.0,51.0923,51.0923,51.0334,51.0502,9532.0
2020-12-30 13:20:00,60.64,60.65,60.6,60.61,13014.0,51.0502,51.0586,51.0165,51.0249,13014.0
2020-12-30 13:25:00,60.61,60.63,60.58,60.6,5273.0,51.0249,51.0418,50.9997,51.0165,5273.0
2020-12-30 13:30:00,60.59,60.62,60.56,60.57,7531.0,51.0081,51.0334,50.9829,50.9913,7531.0
2020-12-30 13:35:00,60.58,60.6,60.56,60.59,7123.0,50.9997,51.0165,50.9829,51.0081,7123.0
2020-12-30 13:40:00,60.59,60.59,60.52,60.58,11545.0,51.0081,51.0081,50.9492,50.9997,11545.0
2020-12-30 13:45:00,60.58,60.61,60.57,60.58,8205.0,50.9997,51.0249,50.9913,50.9997,8205.0
2020-12-30 13:50:00,60.57,60.59,60.56,60.58,6576.0,50.9913,51.0081,50.9829,50.9997,6576.0
2020-12-30 13:55:00,60.58,60.58,60.54,60.56,13843.0,50.9997,50.9997,50.966,50.9829,13843.0
2020-12-30 14:00:00,60.55,60.57,60.52,60.55,6798.0,50.9744,50.9913,50.9492,50.9744,6798.0
2020-12-30 14:05:00,60.55,60.58,60.53,60.57,8565.0,50.9744,50.9997,50.9576,50.9913,8565.0
2020-12-30 14:10:00,60.57,60.58,60.51,60.57,10181.0,50.9913,50.9997,50.9408,50.9913,10181.0
2020-12-30 14:15:00,60.56,60.56,60.5,60.52,15245.0,50.9829,50.9829,50.9323,50.9492,15245.0
2020-12-30 14:20:00,60.53,60.54,60.51,60.52,7286.0,50.9576,50.966,50.9408,50.9492,7286.0
2020-12-30 14:25:00,60.52,60.53,60.51,60.52,8069.0,50.9492,50.9576,50.9408,50.9492,8069.0
2020-12-30 14:30:00,60.51,60.54,60.48,60.52,10722.0,50.9408,50.966,50.9155,50.9492,10722.0
2020-12-30 14:35:00,60.52,60.52,60.49,60.5,5360.0,50.9492,50.9492,50.9239,50.9323,5360.0
2020-12-30 14:40:00,60.5,60.55,60.49,60.52,8914.0,50.9323,50.9744,50.9239,50.9492,8914.0
2020-12-30 14:45:00,60.52,60.54,60.51,60.52,10653.0,50.9492,50.966,50.9408,50.9492,10653.0
2020-12-30 14:50:00,60.53,60.53,60.49,60.5,15006.0,50.9576,50.9576,50.9239,50.9323,15006.0
2020-12-30 14:55:00,60.49,60.51,60.49,60.5,14348.0,50.9239,50.9408,50.9239,50.9323,14348.0
2020-12-30 15:00:00,60.5,60.57,60.49,60.57,17489.0,50.9323,50.9913,50.9239,50.9913,17489.0
2020-12-30 15:05:00,60.56,60.58,60.54,60.55,6294.0,50.9829,50.9997,50.966,50.9744,6294.0
2020-12-30 15:10:00,60.56,60.58,60.55,60.57,8138.0,50.9829,50.9997,50.9744,50.9913,8138.0
2020-12-30 15:15:00,60.57,60.61,60.56,60.6,7225.0,50.9913,51.0249,50.9829,51.0165,7225.0
2020-12-30 15:20:00,60.6,60.6,60.52,60.53,14738.0,51.0165,51.0165,50.9492,50.9576,14738.0
2020-12-30 15:25:00,60.53,60.54,60.51,60.54,19308.0,50.9576,50.966,50.9408,50.966,19308.0
2020-12-30 15:30:00,60.54,60.57,60.52,60.54,20832.0,50.966,50.9913,50.9492,50.966,20832.0
2020-12-30 15:35:00,60.54,60.59,60.52,60.59,25881.0,50.966,51.0081,50.9492,51.0081,25881.0
2020-12-30 15:40:00,60.61,60.64,60.59,60.62,16524.0,51.0249,51.0502,51.0081,51.0334,16524.0
2020-12-30 15:45:00,60.63,60.67,60.62,60.64,29981.0,51.0418,51.0755,51.0334,51.0502,29981.0
2020-12-30 15:50:00,60.65,60.77,60.64,60.67,53265.0,51.0586,51.1596,51.0502,51.0755,53265.0
2020-12-30 15:55:00,60.68,60.7,60.57,60.65,214927.0,51.0839,51.1007,50.9913,51.0586,214927.0
2020-12-31 09:30:00,60.58,60.7,60.51,60.7,23702.0,50.9997,51.1007,50.9408,51.1007,23702.0
2020-12-31 09:35:00,60.6,60.64,60.45,60.53,11365.0,51.0165,51.0502,50.8903,50.9576,11365.0
2020-12-31 09:40:00,60.51,60.67,60.5,60.64,11484.0,50.9408,51.0755,50.9323,51.0502,11484.0
2020-12-31 09:45:00,60.65,60.77,60.65,60.73,8236.0,51.0586,51.1596,51.0586,51.126,8236.0
2020-12-31 09:50:00,60.78,60.82,60.73,60.73,6370.0,51.1681,51.2017,51.126,51.126,6370.0
2020-12-31 09:55:00,60.75,60.85,60.75,60.84,7655.0,51.1428,51.227,51.1428,51.2186,7655.0
2020-12-31 10:00:00,60.79,60.84,60.72,60.72,14270.0,51.1765,51.2186,51.1176,51.1176,14270.0
2020-12-31 10:05:00,60.73,60.77,60.67,60.75,16382.0,51.126,51.1596,51.0755,51.1428,16382.0
2020-12-31 10:10:00,60.73,60.84,60.69,60.83,8847.0,51.126,51.2186,51.0923,51.2102,8847.0
2020-12-31 10:15:00,60.81,60.84,60.77,60.81,9332.0,51.1933,51.2186,51.1596,51.1933,9332.0
2020-12-31 10:20:00,60.85,60.88,60.77,60.78,7310.0,51.227,51.2522,51.1596,51.1681,7310.0
2020-12-31 10:25:00,60.78,60.78,60.66,60.66,13415.0,51.1681,51.1681,51.067,51.067,13415.0
2020-12-31 10:30:00,60.65,60.72,60.65,60.71,7200.0,51.0586,51.1176,51.0586,51.1091,7200.0
2020-12-31 10:35:00,60.7,60.72,60.63,60.69,10888.0,51.1007,51.1176,51.0418,51.0923,10888.0
2020-12-31 10:40:00,60.68,60.68,60.6,60.65,12086.0,51.0839,51.0839,51.0165,51.0586,12086.0
2020-12-31 10:45:00,60.66,60.69,60.62,60.69,9444.0,51.067,51.0923,51.0334,51.0923,9444.0
2020-12-31 10:50:00,60.68,60.68,60.59,60.59,4495.0,51.0839,51.0839,51.0081,51.0081,4495.0
2020-12-31 10:55:00,60.56,60.57,60.52,60.55,9218.0,50.9829,50.9913,50.9492,50.9744,9218.0
2020-12-31 11:00:00,60.55,60.61,60.55,60.55,5907.0,50.9744,51.0249,50.9744,50.9744,5907.0
2020-12-31 11:05:00,60.56,60.68,60.56,60.64,12644.0,50.9829,51.0839,50.9829,51.0502,12644.0
2020-12-31 11:10:00,60.62,60.62,60.56,60.59,12154.0,51.0334,51.0334,50.9829,51.0081,12154.0
2020-12-31 11:15:00,60.58,60.62,60.56,60.58,9631.0,50.9997,51.0334,50.9829,50.9997,9631.0
2020-12-31 11:20:00,60.58,60.59,60.5,60.54,9150.0,50.9997,51.0081,50.9323,50.966,9150.0
2020-12-31 11:25:00,60.54,60.54,60.51,60.52,11175.0,50.966,50.966,50.9408,50.9492,11175.0
2020-12-31 11:30:00,60.54,60.64,60.52,60.57,36562.0,50.966,51.0502,50.9492,50.9913,36562.0
2020-12-31 11:35:00,60.57,60.64,60.57,60.62,9810.0,50.9913,51.0502,50.9913,51.0334,9810.0
2020-12-31 11:40:00,60.62,60.63,60.56,60.57,13802.0,51.0334,51.0418,50.9829,50.9913,13802.0
2020-12-31 11:45:00,60.56,60.62,60.56,60.58,15354.0,50.9829,51.0334,50.9829,50.9997,15354.0
2020-12-31 11:50:00,60.58,60.66,60.58,60.63,13593.0,50.9997,51.067,50.9997,51.0418,13593.0
2020-12-31 11:55:00,60.64,60.71,60.62,60.7,9028.0,51.0502,51.1091,51.0334,51.1007,9028.0
2020-12-31 12:00:00,60.69,60.72,60.66,60.71,11288.0,51.0923,51.1176,51.067,51.1091,11288.0
2020-12-31 12:05:00,60.7,60.73,60.69,60.7,11295.0,51.1007,51.126,51.0923,51.1007,11295.0
2020-12-31 12:10:00,60.7,60.71,60.67,60.67,8841.0,51.1007,51.1091,51.0755,51.0755,8841.0
2020-12-31 12:15:00,60.68,60.68,60.62,60.62,9278.0,51.0839,51.0839,51.0334,51.0334,9278.0
2020-12-31 12:20:00,60.6,60.62,60.57,60.58,8084.0,51.0165,51.0334,50.9913,50.9997,8084.0
2020-12-31 12:25:00,60.56,60.6,60.55,60.59,8330.0,50.9829,51.0165,50.9744,51.0081,8330.0
2020-12-31 12:30:00,60.59,60.61,60.56,60.57,9183.0,51.0081,51.0249,50.9829,50.9913,9183.0
2020-12-31 12:35:00,60.56,60.61,60.56,60.6,8548.0,50.9829,51.0249,50.9829,51.0165,8548.0
2020-12-31 12:40:00,60.59,60.68,60.58,60.66,23183.0,51.0081,51.0839,50.9997,51.067,23183.0
2020-12-31 12:45:00,60.64,60.7,60.62,60.67,8153.0,51.0502,51.1007,51.0334,51.0755,8153.0
2020-12-31 12:50:00,60.68,60.73,60.68,60.73,12597.0,51.0839,51.126,51.0839,51.126,12597.0
2020-12-31 12:55:00,60.72,60.75,60.71,60.71,12000.0,51.1176,51.1428,51.1091,51.1091,12000.0
2020-12-31 13:00:00,60.7,60.72,60.65,60.67,9236.0,51.1007,51.1176,51.0586,51.0755,9236.0
2020-12-31 13:05:00,60.66,60.67,60.63,60.65,7923.0,51.067,51.0755,51.0418,51.0586,7923.0
2020-12-31 13:10:00,60.67,60.69,60.64,60.66,4756.0,51.0755,51.0923,51.0502,51.067,4756.0
2020-12-31 13:15:00,60.66,60.68,60.65,60.67,6275.0,51.067,51.0839,51.0586,51.0755,6275.0
2020-12-31 13:20:00,60.67,60.71,60.66,60.67,10124.0,51.0755,51.1091,51.067,51.0755,10124.0
2020-12-31 13:25:00,60.66,60.66,60.63,60.64,5344.0,51.067,51.067,51.0418,51.0502,5344.0
2020-12-31 13:30:00,60.65,60.68,60.64,60.68,11520.0,51.0586,51.0839,51.0502,51.0839,11520.0
2020-12-31 13:35:00,60.66,60.67,60.62,60.62,2927.0,51.067,51.0755,51.0334,51.0334,2927.0
2020-12-31 13:40:00,60.63,60.67,60.62,60.67,11915.0,51.0418,51.0755,51.0334,51.0755,11915.0
2020-12-31 13:45:00,60.65,60.67,60.63,60.66,13507.0,51.0586,51.0755,51.0418,51.067,13507.0
2020-12-31 13:50:00,60.66,60.66,60.6,60.61,15754.0,51.067,51.067,51.0165,51.0249,15754.0
2020-12-31 13:55:00,60.62,60.69,60.6,60.69,11647.0,51.0334,51.0923,51.0165,51.0923,11647.0
2020-12-31 14:00:00,60.69,60.72,60.68,60.72,8037.0,51.0923,51.1176,51.0839,51.1176,8037.0
2020-12-31 14:05:00,60.71,60.73,60.65,60.73,19434.0,51.1091,51.126,51.0586,51.126,19434.0
2020-12-31 14:10:00,60.75,60.8,60.73,60.8,13368.0,51.1428,51.1849,51.126,51.1849,13368.0
2020-12-31 14:15:00,60.79,60.88,60.79,60.87,16178.0,51.1765,51.2522,51.1765,51.2438,16178.0
2020-12-31 14:20:00,60.87,60.89,60.85,60.86,8986.0,51.2438,51.2607,51.227,51.2354,8986.0
2020-12-31 14:25:00,60.85,60.89,60.84,60.88,7667.0,51.227,51.2607,51.2186,51.2522,7667.0
2020-12-31 14:30:00,60.88,60.95,60.85,60.92,8819.0,51.2522,51.3112,51.227,51.2859,8819.0
2020-12-31 14:35:00,60.91,60.94,60.9,60.93,7662.0,51.2775,51.3028,51.2691,51.2943,7662.0
2020-12-31 14:40:00,60.94,60.98,60.92,60.97,8167.0,51.3028,51.3364,51.2859,51.328,8167.0
2020-12-31 14:45:00,60.96,60.98,60.94,60.95,7055.0,51.3196,51.3364,51.3028,51.3112,7055.0
2020-12-31 14:50:00,60.94,60.98,60.93,60.95,18881.0,51.3028,51.3364,51.2943,51.3112,18881.0
2020-12-31 14:55:00,60.95,60.97,60.94,60.96,8057.0,51.3112,51.328,51.3028,51.3196,8057.0
2020-12-31 15:00:00,60.97,61.04,60.97,61.02,24692.0,51.328,51.3869,51.328,51.3701,24692.0
2020-12-31 15:05:00,61.02,61.11,61.0,61.1,23103.0,51.3701,51.4459,51.3533,51.4375,23103.0
2020-12-31 15:10:00,61.1,61.21,61.1,61.2,45845.0,51.4375,51.5301,51.4375,51.5216,45845.0
2020-12-31 15:15:00,61.18,61.31,61.18,61.29,47638.0,51.5048,51.6142,51.5048,51.5974,47638.0
2020-12-31 15:20:00,61.28,61.29,61.18,61.19,50823.0,51.589,51.5974,51.5048,51.5132,50823.0
2020-12-31 15:25:00,61.2,61.21,61.11,61.14,15932.0,51.5216,51.5301,51.4459,51.4711,15932.0
2020-12-31 15:30:00,61.14,61.26,61.13,61.26,13752.0,51.4711,51.5722,51.4627,51.5722,13752.0
2020-12-31 15:35:00,61.25,61.26,61.16,61.16,17800.0,51.5637,51.5722,51.488,51.488,17800.0
2020-12-31 15:40:00,61.17,61.17,61.08,61.09,31656.0,51.4964,51.4964,51.4206,51.429,31656.0
2020-12-31 15:45:00,61.09,61.37,61.09,61.28,50524.0,51.429,51.6648,51.429,51.589,50524.0
2020-12-31 15:50:00,61.28,61.43,61.25,61.37,60451.0,51.589,51.7153,51.5637,51.6648,60451.0
2020-12-31 15:55:00,61.36,61.48,61.35,61.41,205243.0,51.6563,51.7574,51.6479,51.6984,205243.0
2021-01-04 09:30:00,61.38,61.49,61.21,61.24,83031.0,51.6732,51.7658,51.5301,51.5553,83031.0
2021-01-04 09:35:00,61.21,61.28,61.15,61.2,22637.0,51.5301,51.589,51.4796,51.5216,22637.0
2021-01-04 09:40:00,61.21,61.22,61.01,61.04,22738.0,51.5301,51.5385,51.3617,51.3869,22738.0
2021-01-04 09:45:00,61.04,61.08,60.94,60.94,12508.0,51.3869,51.4206,51.3028,51.3028,12508.0
2021-01-04 09:50:00,60.96,60.98,60.61,60.67,87059.0,51.3196,51.3364,51.0249,51.0755,87059.0
2021-01-04 09:55:00,60.67,60.77,60.57,60.74,32161.0,51.0755,51.1596,50.9913,51.1344,32161.0
2021-01-04 10:00:00,60.78,60.84,60.75,60.77,13778.0,51.1681,51.2186,51.1428,51.1596,13778.0
2021-01-04 10:05:00,60.76,60.76,60.64,60.74,10686.0,51.1512,51.1512,51.0502,51.1344,10686.0
2021-01-04 10:10:00,60.75,60.83,60.68,60.69,34699.0,51.1428,51.2102,51.0839,51.0923,34699.0
2021-01-04 10:15:00,60.67,60.72,60.58,60.59,24557.0,51.0755,51.1176,50.9997,51.0081,24557.0
2021-01-04 10:20:00,60.58,60.59,60.48,60.51,17326.0,50.9997,51.0081,50.9155,50.9408,17326.0
2021-01-04 10:25:00,60.5,60.57,60.47,60.57,12306.0,50.9323,50.9913,50.9071,50.9913,12306.0
2021-01-04 10:30:00,60.56,60.59,60.38,60.41,19079.0,50.9829,51.0081,50.8313,50.8566,19079.0
2021-01-04 10:35:00,60.42,60.44,60.37,60.4,14656.0,50.865,50.8818,50.8229,50.8482,14656.0
2021-01-04 10:40:00,60.4,60.45,60.38,60.38,29314.0,50.8482,50.8903,50.8313,50.8313,29314.0
2021-01-04 10:45:00,60.39,60.43,60.32,60.35,18217.0,50.8397,50.8734,50.7808,50.8061,18217.0
2021-01-04 10:50:00,60.36,60.37,60.18,60.2,31025.0,50.8145,50.8229,50.663,50.6798,31025.0
2021-01-04 10:55:00,60.22,60.37,60.18,60.3,36589.0,50.6966,50.8229,50.663,50.764,36589.0
2021-01-04 11:00:00,60.3,60.37,60.11,60.21,33877.0,50.764,50.8229,50.604,50.6882,33877.0
2021-01-04 11:05:00,60.2,60.29,59.97,59.98,31008.0,50.6798,50.7556,50.4862,50.4946,31008.0
2021-01-04 11:10:00,59.96,60.15,59.93,60.14,30080.0,50.4777,50.6377,50.4525,50.6293,30080.0
2021-01-04 11:15:00,60.13,60.18,60.02,60.09,42347.0,50.6209,50.663,50.5283,50.5872,42347.0
2021-01-04 11:20:00,60.07,60.07,59.97,60.0,19331.0,50.5703,50.5703,50.4862,50.5114,19331.0
2021-01-04 11:25:00,59.99,60.07,59.94,59.99,24890.0,50.503,50.5703,50.4609,50.503,24890.0
2021-01-04 11:30:00,59.98,59.98,59.82,59.9,37846.0,50.4946,50.4946,50.3599,50.4272,37846.0
2021-01-04 11:35:00,59.91,59.94,59.86,59.87,21374.0,50.4356,50.4609,50.3936,50.402,21374.0
2021-01-04 11:40:00,59.86,59.88,59.8,59.87,23085.0,50.3936,50.4104,50.343,50.402,23085.0
2021-01-04 11:45:00,59.84,59.84,59.72,59.75,20698.0,50.3767,50.3767,50.2757,50.301,20698.0
2021-01-04 11:50:00,59.75,59.79,59.64,59.66,41116.0,50.301,50.3346,50.2083,50.2252,41116.0
2021-01-04 11:55:00,59.67,59.71,59.59,59.68,29125.0,50.2336,50.2673,50.1663,50.242,29125.0
2021-01-04 12:00:00,59.68,59.82,59.64,59.73,20229.0,50.242,50.3599,50.2083,50.2841,20229.0
2021-01-04 12:05:00,59.75,59.77,59.64,59.65,29384.0,50.301,50.3178,50.2083,50.2168,29384.0
2021-01-04 12:10:00,59.67,59.67,59.56,59.57,19324.0,50.2336,50.2336,50.141,50.1494,19324.0
2021-01-04 12:15:00,59.56,59.73,59.52,59.68,22373.0,50.141,50.2841,50.1073,50.242,22373.0
2021-01-04 12:20:00,59.69,59.72,59.58,59.59,46365.0,50.2504,50.2757,50.1578,50.1663,46365.0
2021-01-04 12:25:00,59.58,59.62,59.52,59.62,21371.0,50.1578,50.1915,50.1073,50.1915,21371.0
2021-01-04 12:30:00,59.61,59.63,59.53,59.61,26097.0,50.1831,50.1999,50.1157,50.1831,26097.0
2021-01-04 12:35:00,59.61,59.62,59.41,59.43,23712.0,50.1831,50.1915,50.0147,50.0316,23712.0
2021-01-04 12:40:00,59.44,59.44,59.36,59.38,17711.0,50.04,50.04,49.9726,49.9895,17711.0
2021-01-04 12:45:00,59.37,59.45,59.35,59.42,21272.0,49.981,50.0484,49.9642,50.0231,21272.0
2021-01-04 12:50:00,59.42,59.48,59.37,59.48,17248.0,50.0231,50.0737,49.981,50.0737,17248.0
2021-01-04 12:55:00,59.46,59.48,59.38,59.4,25033.0,50.0568,50.0737,49.9895,50.0063,25033.0
2021-01-04 13:00:00,59.39,59.41,59.35,59.36,29497.0,49.9979,50.0147,49.9642,49.9726,29497.0
2021-01-04 13:05:00,59.35,59.47,59.31,59.46,23273.0,49.9642,50.0652,49.9305,50.0568,23273.0
2021-01-04 13:10:00,59.45,59.46,59.4,59.43,10930.0,50.0484,50.0568,50.0063,50.0316,10930.0
2021-01-04 13:15:00,59.41,59.48,59.41,59.47,13068.0,50.0147,50.0737,50.0147,50.0652,13068.0
2021-01-04 13:20:00,59.47,59.56,59.43,59.55,22980.0,50.0652,50.141,50.0316,50.1326,22980.0
2021-01-04 13:25:00,59.55,59.59,59.46,59.5,21507.0,50.1326,50.1663,50.0568,50.0905,21507.0
2021-01-04 13:30:00,59.51,59.55,59.44,59.44,21028.0,50.0989,50.1326,50.04,50.04,21028.0
2021-01-04 13:35:00,59.44,59.45,59.32,59.33,25319.0,50.04,50.0484,49.939,49.9474,25319.0
2021-01-04 13:40:00,59.33,59.43,59.33,59.38,16509.0,49.9474,50.0316,49.9474,49.9895,16509.0
2021-01-04 13:45:00,59.39,59.41,59.36,59.4,28615.0,49.9979,50.0147,49.9726,50.0063,28615.0
2021-01-04 13:50:00,59.41,59.5,59.38,59.44,16845.0,50.0147,50.0905,49.9895,50.04,16845.0
2021-01-04 13:55:00,59.45,59.57,59.44,59.56,21992.0,50.0484,50.1494,50.04,50.141,21992.0
2021-01-04 14:00:00,59.55,59.55,59.44,59.46,17980.0,50.1326,50.1326,50.04,50.0568,17980.0
2021-01-04 14:05:00,59.46,59.46,59.36,59.37,15852.0,50.0568,50.0568,49.9726,49.981,15852.0
2021-01-04 14:10:00,59.37,59.38,59.3,59.32,34239.0,49.981,49.9895,49.9221,49.939,34239.0
2021-01-04 14:15:00,59.31,59.31,59.13,59.15,32293.0,49.9305,49.9305,49.779,49.7958,32293.0
2021-01-04 14:20:00,59.14,59.22,59.13,59.22,16474.0,49.7874,49.8548,49.779,49.8548,16474.0
2021-01-04 14:25:00,59.21,59.25,59.16,59.22,17664.0,49.8463,49.88,49.8043,49.8548,17664.0
2021-01-04 14:30:00,59.21,59.21,59.12,59.12,27024.0,49.8463,49.8463,49.7706,49.7706,27024.0
2021-01-04 14:35:00,59.11,59.11,59.05,59.08,20288.0,49.7622,49.7622,49.7117,49.7369,20288.0
2021-01-04 14:40:00,59.08,59.12,59.07,59.11,12056.0,49.7369,49.7706,49.7285,49.7622,12056.0
2021-01-04 14:45:00,59.1,59.12,59.02,59.03,30407.0,49.7537,49.7706,49.6864,49.6948,30407.0
2021-01-04 14:50:00,59.04,59.05,59.01,59.04,14322.0,49.7032,49.7117,49.678,49.7032,14322.0
2021-01-04 14:55:00,59.03,59.19,59.02,59.12,34691.0,49.6948,49.8295,49.6864,49.7706,34691.0
2021-01-04 15:00:00,59.11,59.15,59.01,59.04,29390.0,49.7622,49.7958,49.678,49.7032,29390.0
2021-01-04 15:05:00,59.05,59.17,59.05,59.09,25032.0,49.7117,49.8127,49.7117,49.7453,25032.0
2021-01-04 15:10:00,59.09,59.22,59.08,59.13,31576.0,49.7453,49.8548,49.7369,49.779,31576.0
2021-01-04 15:15:00,59.12,59.13,58.95,59.0,115417.0,49.7706,49.779,49.6275,49.6696,115417.0
2021-01-04 15:20:00,59.0,59.16,59.0,59.15,26089.0,49.6696,49.8043,49.6696,49.7958,26089.0
2021-01-04 15:25:00,59.15,59.19,59.07,59.08,43329.0,49.7958,49.8295,49.7285,49.7369,43329.0
2021-01-04 15:30:00,59.07,59.31,59.07,59.27,68448.0,49.7285,49.9305,49.7285,49.8969,68448.0
2021-01-04 15:35:00,59.27,59.39,59.24,59.36,63117.0,49.8969,49.9979,49.8716,49.9726,63117.0
2021-01-04 15:40:00,59.36,59.52,59.36,59.47,95943.0,49.9726,50.1073,49.9726,50.0652,95943.0
2021-01-04 15:45:00,59.47,59.59,59.43,59.58,59202.0,50.0652,50.1663,50.0316,50.1578,59202.0
2021-01-04 15:50:00,59.58,59.58,59.33,59.36,125686.0,50.1578,50.1578,49.9474,49.9726,125686.0
2021-01-04 15:55:00,59.37,59.43,59.3,59.38,209292.0,49.981,50.0316,49.9221,49.9895,209292.0
2021-01-05 09:30:00,59.53,59.77,59.46,59.47,53888.0,50.1157,50.3178,50.0568,50.0652,53888.0
2021-01-05 09:35:00,59.44,59.55,59.4,59.52,15399.0,50.04,50.1326,50.0063,50.1073,15399.0
2021-01-05 09:40:00,59.53,59.6,59.49,59.51,20236.0,50.1157,50.1747,50.0821,50.0989,20236.0
2021-01-05 09:45:00,59.52,59.61,59.52,59.53,18661.0,50.1073,50.1831,50.1073,50.1157,18661.0
2021-01-05 09:50:00,59.54,59.63,59.47,59.47,20164.0,50.1242,50.1999,50.0652,50.0652,20164.0
2021-01-05 09:55:00,59.48,59.53,59.43,59.48,28721.0,50.0737,50.1157,50.0316,50.0737,28721.0
2021-01-05 10:00:00,59.48,59.73,59.48,59.73,26475.0,50.0737,50.2841,50.0737,50.2841,26475.0
2021-01-05 10:05:00,59.72,59.73,59.57,59.67,22122.0,50.2757,50.2841,50.1494,50.2336,22122.0
2021-01-05 10:10:00,59.67,59.83,59.67,59.82,16499.0,50.2336,50.3683,50.2336,50.3599,16499.0
2021-01-05 10:15:00,59.82,59.82,59.64,59.64,14775.0,50.3599,50.3599,50.2083,50.2083,14775.0
2021-01-05 10:20:00,59.64,59.72,59.61,59.63,21610.0,50.2083,50.2757,50.1831,50.1999,21610.0
2021-01-05 10:25:00,59.62,59.69,59.62,59.67,35997.0,50.1915,50.2504,50.1915,50.2336,35997.0
2021-01-05 10:30:00,59.67,59.67,59.61,59.64,30579.0,50.2336,50.2336,50.1831,50.2083,30579.0
2021-01-05 10:35:00,59.64,59.66,59.48,59.54,42066.0,50.2083,50.2252,50.0737,50.1242,42066.0
2021-01-05 10:40:00,59.53,59.54,59.39,59.43,28066.0,50.1157,50.1242,49.9979,50.0316,28066.0
2021-01-05 10:45:00,59.43,59.5,59.43,59.5,30761.0,50.0316,50.0905,50.0316,50.0905,30761.0
2021-01-05 10:50:00,59.52,59.55,59.45,59.5,24465.0,50.1073,50.1326,50.0484,50.0905,24465.0
2021-01-05 10:55:00,59.5,59.61,59.5,59.53,15580.0,50.0905,50.1831,50.0905,50.1157,15580.0
2021-01-05 11:00:00,59.53,59.54,59.42,59.46,22003.0,50.1157,50.1242,50.0231,50.0568,22003.0
2021-01-05 11:05:00,59.45,59.46,59.27,59.27,27625.0,50.0484,50.0568,49.8969,49.8969,27625.0
2021-01-05 11:10:00,59.29,59.4,59.28,59.4,21701.0,49.9137,50.0063,49.9053,50.0063,21701.0
2021-01-05 11:15:00,59.39,59.45,59.37,59.4,29216.0,49.9979,50.0484,49.981,50.0063,29216.0
2021-01-05 11:20:00,59.4,59.48,59.4,59.48,21090.0,50.0063,50.0737,50.0063,50.0737,21090.0
2021-01-05 11:25:00,59.49,59.62,59.49,59.58,19776.0,50.0821,50.1915,50.0821,50.1578,19776.0
2021-01-05 11:30:00,59.57,59.6,59.53,59.58,27101.0,50.1494,50.1747,50.1157,50.1578,27101.0
2021-01-05 11:35:00,59.6,59.77,59.59,59.75,15804.0,50.1747,50.3178,50.1663,50.301,15804.0
2021-01-05 11:40:00,59.74,59.75,59.69,59.69,11770.0,50.2925,50.301,50.2504,50.2504,11770.0
2021-01-05 11:45:00,59.7,59.73,59.63,59.66,24382.0,50.2589,50.2841,50.1999,50.2252,24382.0
2021-01-05 11:50:00,59.66,59.72,59.64,59.67,18924.0,50.2252,50.2757,50.2083,50.2336,18924.0
2021-01-05 11:55:00,59.67,59.76,59.63,59.65,14309.0,50.2336,50.3094,50.1999,50.2168,14309.0
2021-01-05 12:00:00,59.65,59.73,59.64,59.71,20521.0,50.2168,50.2841,50.2083,50.2673,20521.0
2021-01-05 12:05:00,59.71,59.89,59.71,59.88,26004.0,50.2673,50.4188,50.2673,50.4104,26004.0
2021-01-05 12:10:00,59.88,59.89,59.8,59.8,23111.0,50.4104,50.4188,50.343,50.343,23111.0
2021-01-05 12:15:00,59.78,59.8,59.74,59.77,19625.0,50.3262,50.343,50.2925,50.3178,19625.0
2021-01-05 12:20:00,59.77,59.78,59.75,59.75,12648.0,50.3178,50.3262,50.301,50.301,12648.0
2021-01-05 12:25:00,59.75,59.8,59.74,59.79,21191.0,50.301,50.343,50.2925,50.3346,21191.0
2021-01-05 12:30:00,59.81,59.91,59.8,59.9,21774.0,50.3515,50.4356,50.343,50.4272,21774.0
2021-01-05 12:35:00,59.89,59.92,59.84,59.88,18526.0,50.4188,50.4441,50.3767,50.4104,18526.0
2021-01-05 12:40:00,59.88,59.91,59.86,59.88,24814.0,50.4104,50.4356,50.3936,50.4104,24814.0
2021-01-05 12:45:00,59.86,59.86,59.78,59.84,11738.0,50.3936,50.3936,50.3262,50.3767,11738.0
2021-01-05 12:50:00,59.85,59.9,59.84,59.87,14031.0,50.3851,50.4272,50.3767,50.402,14031.0
2021-01-05 12:55:00,59.87,59.93,59.86,59.9,13992.0,50.402,50.4525,50.3936,50.4272,13992.0
2021-01-05 13:00:00,59.91,59.97,59.9,59.92,15565.0,50.4356,50.4862,50.4272,50.4441,15565.0
2021-01-05 13:05:00,59.91,59.96,59.91,59.94,26217.0,50.4356,50.4777,50.4356,50.4609,26217.0
2021-01-05 13:10:00,59.94,59.95,59.9,59.91,11518.0,50.4609,50.4693,50.4272,50.4356,11518.0
2021-01-05 13:15:00,59.91,59.93,59.84,59.85,14843.0,50.4356,50.4525,50.3767,50.3851,14843.0
2021-01-05 13:20:00,59.87,59.88,59.79,59.8,11495.0,50.402,50.4104,50.3346,50.343,11495.0
2021-01-05 13:25:00,59.81,59.81,59.72,59.75,15477.0,50.3515,50.3515,50.2757,50.301,15477.0
2021-01-05 13:30:00,59.75,59.76,59.68,59.7,12008.0,50.301,50.3094,50.242,50.2589,12008.0
2021-01-05 13:35:00,59.69,59.69,59.6,59.61,6852.0,50.2504,50.2504,50.1747,50.1831,6852.0
2021-01-05 13:40:00,59.61,59.64,59.6,59.61,9555.0,50.1831,50.2083,50.1747,50.1831,9555.0
2021-01-05 13:45:00,59.62,59.66,59.58,59.58,13658.0,50.1915,50.2252,50.1578,50.1578,13658.0
2021-01-05 13:50:00,59.58,59.62,59.56,59.59,14106.0,50.1578,50.1915,50.141,50.1663,14106.0
2021-01-05 13:55:00,59.58,59.61,59.55,59.56,11005.0,50.1578,50.1831,50.1326,50.141,11005.0
2021-01-05 14:00:00,59.57,59.82,59.56,59.79,15420.0,50.1494,50.3599,50.141,50.3346,15420.0
2021-01-05 14:05:00,59.8,59.92,59.77,59.9,19358.0,50.343,50.4441,50.3178,50.4272,19358.0
2021-01-05 14:10:00,59.9,59.92,59.84,59.85,15262.0,50.4272,50.4441,50.3767,50.3851,15262.0
2021-01-05 14:15:00,59.84,59.92,59.78,59.8,17858.0,50.3767,50.4441,50.3262,50.343,17858.0
2021-01-05 14:20:00,59.79,59.82,59.73,59.82,16684.0,50.3346,50.3599,50.2841,50.3599,16684.0
2021-01-05 14:25:00,59.82,59.87,59.79,59.86,19025.0,50.3599,50.402,50.3346,50.3936,19025.0
2021-01-05 14:30:00,59.87,59.91,59.86,59.88,22229.0,50.402,50.4356,50.3936,50.4104,22229.0
2021-01-05 14:35:00,59.88,59.88,59.73,59.73,17042.0,50.4104,50.4104,50.2841,50.2841,17042.0
2021-01-05 14:40:00,59.74,59.76,59.68,59.7,13546.0,50.2925,50.3094,50.242,50.2589,13546.0
2021-01-05 14:45:00,59.7,59.78,59.69,59.77,21119.0,50.2589,50.3262,50.2504,50.3178,21119.0
2021-01-05 14:50:00,59.76,59.77,59.66,59.73,21057.0,50.3094,50.3178,50.2252,50.2841,21057.0
2021-01-05 14:55:00,59.73,59.73,59.68,59.7,17692.0,50.2841,50.2841,50.242,50.2589,17692.0
2021-01-05 15:00:00,59.71,59.85,59.71,59.82,27836.0,50.2673,50.3851,50.2673,50.3599,27836.0
2021-01-05 15:05:00,59.83,59.84,59.74,59.75,16801.0,50.3683,50.3767,50.2925,50.301,16801.0
2021-01-05 15:10:00,59.75,59.76,59.67,59.67,18185.0,50.301,50.3094,50.2336,50.2336,18185.0
2021-01-05 15:15:00,59.67,59.69,59.6,59.61,23359.0,50.2336,50.2504,50.1747,50.1831,23359.0
2021-01-05 15:20:00,59.61,59.62,59.51,59.57,39877.0,50.1831,50.1915,50.0989,50.1494,39877.0
2021-01-05 15:25:00,59.57,59.63,59.55,59.57,21858.0,50.1494,50.1999,50.1326,50.1494,21858.0
2021-01-05 15:30:00,59.56,59.59,59.51,59.55,30722.0,50.141,50.1663,50.0989,50.1326,30722.0
2021-01-05 15:35:00,59.55,59.67,59.54,59.63,22310.0,50.1326,50.2336,50.1242,50.1999,22310.0
2021-01-05 15:40:00,59.63,59.73,59.61,59.71,35214.0,50.1999,50.2841,50.1831,50.2673,35214.0
2021-01-05 15:45:00,59.7,59.71,59.59,59.69,52673.0,50.2589,50.2673,50.1663,50.2504,52673.0
2021-01-05 15:50:00,59.7,59.73,59.59,59.64,95450.0,50.2589,50.2841,50.1663,50.2083,95450.0
2021-01-05 15:55:00,59.64,59.8,59.63,59.75,315207.0,50.2083,50.343,50.1999,50.301,315207.0
2021-01-06 09:30:00,60.06,60.2,59.84,60.2,65546.0,50.5619,50.6798,50.3767,50.6798,65546.0
2021-01-06 09:35:00,60.17,60.23,59.89,60.0,25788.0,50.6545,50.705,50.4188,50.5114,25788.0
2021-01-06 09:40:00,60.07,60.17,59.95,60.16,12328.0,50.5703,50.6545,50.4693,50.6461,12328.0
2021-01-06 09:45:00,60.16,60.48,60.09,60.44,41654.0,50.6461,50.9155,50.5872,50.8818,41654.0
2021-01-06 09:50:00,60.47,60.63,60.43,60.57,33082.0,50.9071,51.0418,50.8734,50.9913,33082.0
2021-01-06 09:55:00,60.57,60.64,60.48,60.57,29054.0,50.9913,51.0502,50.9155,50.9913,29054.0
2021-01-06 10:00:00,60.57,60.59,60.31,60.31,18301.0,50.9913,51.0081,50.7724,50.7724,18301.0
2021-01-06 10:05:00,60.33,60.37,60.19,60.3,19448.0,50.7892,50.8229,50.6714,50.764,19448.0
2021-01-06 10:10:00,60.31,60.4,60.2,60.26,23607.0,50.7724,50.8482,50.6798,50.7303,23607.0
2021-01-06 10:15:00,60.28,60.29,60.15,60.15,17789.0,50.7471,50.7556,50.6377,50.6377,17789.0
2021-01-06 10:20:00,60.12,60.14,59.92,60.0,30765.0,50.6124,50.6293,50.4441,50.5114,30765.0
2021-01-06 10:25:00,59.99,60.01,59.89,59.94,18090.0,50.503,50.5198,50.4188,50.4609,18090.0
2021-01-06 10:30:00,59.94,60.06,59.92,60.05,19175.0,50.4609,50.5619,50.4441,50.5535,19175.0
2021-01-06 10:35:00,60.02,60.08,59.91,59.92,17800.0,50.5283,50.5788,50.4356,50.4441,17800.0
2021-01-06 10:40:00,59.92,60.19,59.91,60.14,18551.0,50.4441,50.6714,50.4356,50.6293,18551.0
2021-01-06 10:45:00,60.15,60.29,60.15,60.18,19061.0,50.6377,50.7556,50.6377,50.663,19061.0
2021-01-06 10:50:00,60.19,60.36,60.18,60.35,30783.0,50.6714,50.8145,50.663,50.8061,30783.0
2021-01-06 10:55:00,60.33,60.43,60.3,60.4,19232.0,50.7892,50.8734,50.764,50.8482,19232.0
2021-01-06 11:00:00,60.43,60.56,60.3,60.54,60833.0,50.8734,50.9829,50.764,50.966,60833.0
2021-01-06 11:05:00,60.52,60.69,60.5,60.63,33064.0,50.9492,51.0923,50.9323,51.0418,33064.0
2021-01-06 11:10:00,60.62,60.82,60.57,60.81,44739.0,51.0334,51.2017,50.9913,51.1933,44739.0
2021-01-06 11:15:00,60.84,60.91,60.79,60.86,33991.0,51.2186,51.2775,51.1765,51.2354,33991.0
2021-01-06 11:20:00,60.86,60.9,60.73,60.73,35774.0,51.2354,51.2691,51.126,51.126,35774.0
2021-01-06 11:25:00,60.74,60.87,60.73,60.85,18164.0,51.1344,51.2438,51.126,51.227,18164.0
2021-01-06 11:30:00,60.84,60.94,60.81,60.89,22182.0,51.2186,51.3028,51.1933,51.2607,22182.0
2021-01-06 11:35:00,60.9,61.01,60.88,60.98,58251.0,51.2691,51.3617,51.2522,51.3364,58251.0
2021-01-06 11:40:00,60.98,60.99,60.89,60.91,26995.0,51.3364,51.3449,51.2607,51.2775,26995.0
2021-01-06 11:45:00,60.91,61.04,60.89,61.0,39637.0,51.2775,51.3869,51.2607,51.3533,39637.0
2021-01-06 11:50:00,61.0,61.07,60.93,60.97,21739.0,51.3533,51.4122,51.2943,51.328,21739.0
2021-01-06 11:55:00,60.95,61.0,60.92,60.93,10430.0,51.3112,51.3533,51.2859,51.2943,10430.0
2021-01-06 12:00:00,60.91,60.92,60.83,60.85,9767.0,51.2775,51.2859,51.2102,51.227,9767.0
2021-01-06 12:05:00,60.84,60.86,60.74,60.75,24318.0,51.2186,51.2354,51.1344,51.1428,24318.0
2021-01-06 12:10:00,60.76,60.77,60.7,60.75,10583.0,51.1512,51.1596,51.1007,51.1428,10583.0
2021-01-06 12:15:00,60.76,60.82,60.73,60.82,15639.0,51.1512,51.2017,51.126,51.2017,15639.0
2021-01-06 12:20:00,60.83,60.83,60.73,60.76,9544.0,51.2102,51.2102,51.126,51.1512,9544.0
2021-01-06 12:25:00,60.76,60.9,60.76,60.88,16352.0,51.1512,51.2691,51.1512,51.2522,16352.0
2021-01-06 12:30:00,60.89,61.01,60.89,60.96,12521.0,51.2607,51.3617,51.2607,51.3196,12521.0
2021-01-06 12:35:00,60.96,61.11,60.96,61.1,18210.0,51.3196,51.4459,51.3196,51.4375,18210.0
2021-01-06 12:40:00,61.12,61.14,61.08,61.09,8904.0,51.4543,51.4711,51.4206,51.429,8904.0
2021-01-06 12:45:00,61.11,61.14,61.07,61.12,13554.0,51.4459,51.4711,51.4122,51.4543,13554.0
2021-01-06 12:50:00,61.1,61.18,61.07,61.18,10209.0,51.4375,51.5048,51.4122,51.5048,10209.0
2021-01-06 12:55:00,61.17,61.22,61.16,61.2,13800.0,51.4964,51.5385,51.488,51.5216,13800.0
2021-01-06 13:00:00,61.23,61.31,61.2,61.2,11961.0,51.5469,51.6142,51.5216,51.5216,11961.0
2021-01-06 13:05:00,61.22,61.26,61.14,61.16,18829.0,51.5385,51.5722,51.4711,51.488,18829.0
2021-01-06 13:10:00,61.16,61.18,61.08,61.18,12426.0,51.488,51.5048,51.4206,51.5048,12426.0
2021-01-06 13:15:00,61.19,61.29,61.18,61.25,25007.0,51.5132,51.5974,51.5048,51.5637,25007.0
2021-01-06 13:20:00,61.25,61.25,61.18,61.25,16920.0,51.5637,51.5637,51.5048,51.5637,16920.0
2021-01-06 13:25:00,61.23,61.3,61.19,61.28,63111.0,51.5469,51.6058,51.5132,51.589,63111.0
2021-01-06 13:30:00,61.29,61.4,61.28,61.36,27767.0,51.5974,51.69,51.589,51.6563,27767.0
2021-01-06 13:35:00,61.36,61.38,61.26,61.33,45759.0,51.6563,51.6732,51.5722,51.6311,45759.0
2021-01-06 13:40:00,61.34,61.45,61.33,61.4,27132.0,51.6395,51.7321,51.6311,51.69,27132.0
2021-01-06 13:45:00,61.39,61.41,61.21,61.21,17984.0,51.6816,51.6984,51.5301,51.5301,17984.0
2021-01-06 13:50:00,61.22,61.24,61.13,61.24,18157.0,51.5385,51.5553,51.4627,51.5553,18157.0
2021-01-06 13:55:00,61.22,61.33,61.21,61.31,27453.0,51.5385,51.6311,51.5301,51.6142,27453.0
2021-01-06 14:00:00,61.32,61.36,61.23,61.24,22274.0,51.6227,51.6563,51.5469,51.5553,22274.0
2021-01-06 14:05:00,61.25,61.4,61.23,61.38,14323.0,51.5637,51.69,51.5469,51.6732,14323.0
2021-01-06 14:10:00,61.36,61.49,61.35,61.43,102224.0,51.6563,51.7658,51.6479,51.7153,102224.0
2021-01-06 14:15:00,61.43,61.45,61.19,61.24,24053.0,51.7153,51.7321,51.5132,51.5553,24053.0
2021-01-06 14:20:00,61.25,61.38,61.24,61.3,38959.0,51.5637,51.6732,51.5553,51.6058,38959.0
2021-01-06 14:25:00,61.3,61.37,61.19,61.31,32535.0,51.6058,51.6648,51.5132,51.6142,32535.0
2021-01-06 14:30:00,61.34,61.5,61.33,61.48,37182.0,51.6395,51.7742,51.6311,51.7574,37182.0
2021-01-06 14:35:00,61.46,61.49,61.31,61.38,18513.0,51.7405,51.7658,51.6142,51.6732,18513.0
2021-01-06 14:40:00,61.37,61.6,61.32,61.53,44976.0,51.6648,51.8584,51.6227,51.7995,44976.0
2021-01-06 14:45:00,61.55,61.58,61.26,61.26,27534.0,51.8163,51.8415,51.5722,51.5722,27534.0
2021-01-06 14:50:00,61.28,61.29,61.2,61.22,12815.0,51.589,51.5974,51.5216,51.5385,12815.0
2021-01-06 14:55:00,61.24,61.34,61.23,61.33,22158.0,51.5553,51.6395,51.5469,51.6311,22158.0
2021-01-06 15:00:00,61.33,61.35,61.18,61.19,56563.0,51.6311,51.6479,51.5048,51.5132,56563.0
2021-01-06 15:05:00,61.2,61.36,61.17,61.22,21854.0,51.5216,51.6563,51.4964,51.5385,21854.0
2021-01-06 15:10:00,61.23,61.53,61.23,61.5,94589.0,51.5469,51.7995,51.5469,51.7742,94589.0
2021-01-06 15:15:00,61.51,61.54,61.5,61.53,127190.0,51.7826,51.8079,51.7742,51.7995,127190.0
2021-01-06 15:20:00,61.54,61.56,61.23,61.27,112449.0,51.8079,51.8247,51.5469,51.5806,112449.0
2021-01-06 15:25:00,61.27,61.4,61.2,61.33,43172.0,51.5806,51.69,51.5216,51.6311,43172.0
2021-01-06 15:30:00,61.33,61.4,61.17,61.19,29219.0,51.6311,51.69,51.4964,51.5132,29219.0
2021-01-06 15:35:00,61.19,61.22,61.1,61.15,28541.0,51.5132,51.5385,51.4375,51.4796,28541.0
2021-01-06 15:40:00,61.15,61.27,61.11,61.24,46865.0,51.4796,51.5806,51.4459,51.5553,46865.0
2021-01-06 15:45:00,61.24,61.32,61.16,61.31,35671.0,51.5553,51.6227,51.488,51.6142,35671.0
2021-01-06 15:50:00,61.29,61.29,61.09,61.26,65160.0,51.5974,51.5974,51.429,51.5722,65160.0
2021-01-06 15:55:00,61.26,61.37,61.19,61.23,218695.0,51.5722,51.6648,51.5132,51.5469,218695.0
2021-01-07 09:30:00,61.38,61.41,61.06,61.1,85309.0,51.6732,51.6984,51.4038,51.4375,85309.0
2021-01-07 09:35:00,61.07,61.2,61.02,61.1,24179.0,51.4122,51.5216,51.3701,51.4375,24179.0
2021-01-07 09:40:00,61.12,61.2,60.96,61.17,37121.0,51.4543,51.5216,51.3196,51.4964,37121.0
2021-01-07 09:45:00,61.17,61.31,61.15,61.26,25118.0,51.4964,51.6142,51.4796,51.5722,25118.0
2021-01-07 09:50:00,61.26,61.27,60.82,60.83,46093.0,51.5722,51.5806,51.2017,51.2102,46093.0
2021-01-07 09:55:00,60.81,60.99,60.81,60.94,32384.0,51.1933,51.3449,51.1933,51.3028,32384.0
2021-01-07 10:00:00,60.96,61.04,60.86,61.04,34708.0,51.3196,51.3869,51.2354,51.3869,34708.0
2021-01-07 10:05:00,61.02,61.08,60.87,60.94,23927.0,51.3701,51.4206,51.2438,51.3028,23927.0
2021-01-07 10:10:00,60.98,61.19,60.97,61.1,18193.0,51.3364,51.5132,51.328,51.4375,18193.0
2021-01-07 10:15:00,61.13,61.33,61.12,61.33,18224.0,51.4627,51.6311,51.4543,51.6311,18224.0
2021-01-07 10:20:00,61.32,61.35,61.2,61.29,27023.0,51.6227,51.6479,51.5216,51.5974,27023.0
2021-01-07 10:25:00,61.28,61.33,61.2,61.23,21784.0,51.589,51.6311,51.5216,51.5469,21784.0
2021-01-07 10:30:00,61.25,61.36,61.22,61.22,22422.0,51.5637,51.6563,51.5385,51.5385,22422.0
2021-01-07 10:35:00,61.2,61.29,61.15,61.15,71966.0,51.5216,51.5974,51.4796,51.4796,71966.0
2021-01-07 10:40:00,61.17,61.26,61.15,61.25,21332.0,51.4964,51.5722,51.4796,51.5637,21332.0
2021-01-07 10:45:00,61.27,61.51,61.25,61.5,26117.0,51.5806,51.7826,51.5637,51.7742,26117.0
2021-01-07 10:50:00,61.52,61.53,61.43,61.44,28522.0,51.791,51.7995,51.7153,51.7237,28522.0
2021-01-07 10:55:00,61.44,61.54,61.44,61.53,19448.0,51.7237,51.8079,51.7237,51.7995,19448.0
2021-01-07 11:00:00,61.53,61.55,61.29,61.29,20604.0,51.7995,51.8163,51.5974,51.5974,20604.0
2021-01-07 11:05:00,61.31,61.32,61.17,61.2,26645.0,51.6142,51.6227,51.4964,51.5216,26645.0
2021-01-07 11:10:00,61.22,61.29,61.21,61.27,16955.0,51.5385,51.5974,51.5301,51.5806,16955.0
2021-01-07 11:15:00,61.28,61.3,61.2,61.24,9015.0,51.589,51.6058,51.5216,51.5553,9015.0
2021-01-07 11:20:00,61.24,61.3,61.2,61.2,20280.0,51.5553,51.6058,51.5216,51.5216,20280.0
2021-01-07 11:25:00,61.21,61.23,61.12,61.17,13609.0,51.5301,51.5469,51.4543,51.4964,13609.0
2021-01-07 11:30:00,61.17,61.2,61.12,61.13,16965.0,51.4964,51.5216,51.4543,51.4627,16965.0
2021-01-07 11:35:00,61.13,61.15,61.08,61.11,12068.0,51.4627,51.4796,51.4206,51.4459,12068.0
2021-01-07 11:40:00,61.14,61.2,61.12,61.18,10703.0,51.4711,51.5216,51.4543,51.5048,10703.0
2021-01-07 11:45:00,61.18,61.27,61.16,61.26,34740.0,51.5048,51.5806,51.488,51.5722,34740.0
2021-01-07 11:50:00,61.25,61.3,61.24,61.28,29344.0,51.5637,51.6058,51.5553,51.589,29344.0
2021-01-07 11:55:00,61.28,61.38,61.26,61.38,24028.0,51.589,51.6732,51.5722,51.6732,24028.0
2021-01-07 12:00:00,61.38,61.41,61.34,61.35,28999.0,51.6732,51.6984,51.6395,51.6479,28999.0
2021-01-07 12:05:00,61.36,61.46,61.35,61.41,25617.0,51.6563,51.7405,51.6479,51.6984,25617.0
2021-01-07 12:10:00,61.39,61.46,61.38,61.45,19361.0,51.6816,51.7405,51.6732,51.7321,19361.0
2021-01-07 12:15:00,61.45,61.46,61.4,61.42,41713.0,51.7321,51.7405,51.69,51.7069,41713.0
2021-01-07 12:20:00,61.42,61.44,61.35,61.36,72788.0,51.7069,51.7237,51.6479,51.6563,72788.0
2021-01-07 12:25:00,61.35,61.4,61.28,61.37,62796.0,51.6479,51.69,51.589,51.6648,62796.0
2021-01-07 12:30:00,61.37,61.45,61.36,61.44,57148.0,51.6648,51.7321,51.6563,51.7237,57148.0
2021-01-07 12:35:00,61.46,61.46,61.37,61.39,75965.0,51.7405,51.7405,51.6648,51.6816,75965.0
2021-01-07 12:40:00,61.39,61.44,61.34,61.36,47332.0,51.6816,51.7237,51.6395,51.6563,47332.0
2021-01-07 12:45:00,61.36,61.44,61.35,61.41,28895.0,51.6563,51.7237,51.6479,51.6984,28895.0
2021-01-07 12:50:00,61.42,61.5,61.39,61.48,81637.0,51.7069,51.7742,51.6816,51.7574,81637.0
2021-01-07 12:55:00,61.46,61.49,61.36,61.43,105174.0,51.7405,51.7658,51.6563,51.7153,105174.0
2021-01-07 13:00:00,61.45,61.52,61.43,61.5,93991.0,51.7321,51.791,51.7153,51.7742,93991.0
2021-01-07 13:05:00,61.5,61.5,61.39,61.45,38116.0,51.7742,51.7742,51.6816,51.7321,38116.0
2021-01-07 13:10:00,61.45,61.46,61.29,61.34,26472.0,51.7321,51.7405,51.5974,51.6395,26472.0
2021-01-07 13:15:00,61.32,61.37,61.27,61.31,24669.0,51.6227,51.6648,51.5806,51.6142,24669.0
2021-01-07 13:20:00,61.31,61.34,61.16,61.27,45663.0,51.6142,51.6395,51.488,51.5806,45663.0
2021-01-07 13:25:00,61.31,61.38,61.28,61.32,130343.0,51.6142,51.6732,51.589,51.6227,130343.0
2021-01-07 13:30:00,61.31,61.37,61.24,61.24,56021.0,51.6142,51.6648,51.5553,51.5553,56021.0
2021-01-07 13:35:00,61.27,61.33,61.18,61.3,25650.0,51.5806,51.6311,51.5048,51.6058,25650.0
2021-01-07 13:40:00,61.29,61.34,61.23,61.25,21937.0,51.5974,51.6395,51.5469,51.5637,21937.0
2021-01-07 13:45:00,61.25,61.26,61.19,61.23,19249.0,51.5637,51.5722,51.5132,51.5469,19249.0
2021-01-07 13:50:00,61.23,61.24,61.04,61.08,17736.0,51.5469,51.5553,51.3869,51.4206,17736.0
2021-01-07 13:55:00,61.08,61.09,60.99,61.08,20631.0,51.4206,51.429,51.3449,51.4206,20631.0
2021-01-07 14:00:00,61.08,61.25,61.08,61.23,18846.0,51.4206,51.5637,51.4206,51.5469,18846.0
2021-01-07 14:05:00,61.23,61.33,61.21,61.3,18081.0,51.5469,51.6311,51.5301,51.6058,18081.0
2021-01-07 14:10:00,61.3,61.3,61.15,61.24,39633.0,51.6058,51.6058,51.4796,51.5553,39633.0
2021-01-07 14:15:00,61.24,61.26,61.16,61.17,35694.0,51.5553,51.5722,51.488,51.4964,35694.0
2021-01-07 14:20:00,61.18,61.25,61.17,61.24,43872.0,51.5048,51.5637,51.4964,51.5553,43872.0
2021-01-07 14:25:00,61.25,61.33,61.2,61.21,22177.0,51.5637,51.6311,51.5216,51.5301,22177.0
2021-01-07 14:30:00,61.21,61.28,61.2,61.25,18010.0,51.5301,51.589,51.5216,51.5637,18010.0
2021-01-07 14:35:00,61.26,61.29,61.23,61.25,19665.0,51.5722,51.5974,51.5469,51.5637,19665.0
2021-01-07 14:40:00,61.26,61.28,61.23,61.26,19424.0,51.5722,51.589,51.5469,51.5722,19424.0
2021-01-07 14:45:00,61.26,61.29,61.21,61.25,21338.0,51.5722,51.5974,51.5301,51.5637,21338.0
2021-01-07 14:50:00,61.27,61.29,61.21,61.22,18737.0,51.5806,51.5974,51.5301,51.5385,18737.0
2021-01-07 14:55:00,61.22,61.29,61.21,61.29,21470.0,51.5385,51.5974,51.5301,51.5974,21470.0
2021-01-07 15:00:00,61.3,61.37,61.29,61.35,28482.0,51.6058,51.6648,51.5974,51.6479,28482.0
2021-01-07 15:05:00,61.35,61.36,61.24,61.24,14836.0,51.6479,51.6563,51.5553,51.5553,14836.0
2021-01-07 15:10:00,61.25,61.26,61.1,61.12,25443.0,51.5637,51.5722,51.4375,51.4543,25443.0
2021-01-07 15:15:00,61.12,61.12,61.07,61.09,23477.0,51.4543,51.4543,51.4122,51.429,23477.0
2021-01-07 15:20:00,61.09,61.13,61.07,61.08,26045.0,51.429,51.4627,51.4122,51.4206,26045.0
2021-01-07 15:25:00,61.08,61.08,60.96,60.97,40846.0,51.4206,51.4206,51.3196,51.328,40846.0
2021-01-07 15:30:00,60.97,60.99,60.93,60.98,54712.0,51.328,51.3449,51.2943,51.3364,54712.0
2021-01-07 15:35:00,60.98,61.03,60.97,61.03,48103.0,51.3364,51.3785,51.328,51.3785,48103.0
2021-01-07 15:40:00,61.03,61.13,60.96,61.13,49979.0,51.3785,51.4627,51.3196,51.4627,49979.0
2021-01-07 15:45:00,61.13,61.15,61.05,61.14,93779.0,51.4627,51.4796,51.3954,51.4711,93779.0
2021-01-07 15:50:00,61.14,61.28,61.12,61.26,184745.0,51.4711,51.589,51.4543,51.5722,184745.0
2021-01-07 15:55:00,61.26,61.27,61.08,61.15,349457.0,51.5722,51.5806,51.4206,51.4796,349457.0
2021-01-08 09:30:00,61.07,61.32,60.95,61.24,69697.0,51.4122,51.6227,51.3112,51.5553,69697.0
2021-01-08 09:35:00,61.21,61.27,61.05,61.08,15327.0,51.5301,51.5806,51.3954,51.4206,15327.0
2021-01-08 09:40:00,61.08,61.16,61.01,61.05,14989.0,51.4206,51.488,51.3617,51.3954,14989.0
2021-01-08 09:45:00,61.07,61.16,61.01,61.14,15424.0,51.4122,51.488,51.3617,51.4711,15424.0
2021-01-08 09:50:00,61.18,61.27,61.15,61.25,13270.0,51.5048,51.5806,51.4796,51.5637,13270.0
2021-01-08 09:55:00,61.25,61.25,61.1,61.15,14318.0,51.5637,51.5637,51.4375,51.4796,14318.0
2021-01-08 10:00:00,61.14,61.28,61.08,61.2,29831.0,51.4711,51.589,51.4206,51.5216,29831.0
2021-01-08 10:05:00,61.2,61.24,61.15,61.19,38247.0,51.5216,51.5553,51.4796,51.5132,38247.0
2021-01-08 10:10:00,61.19,61.33,61.1,61.33,27251.0,51.5132,51.6311,51.4375,51.6311,27251.0
2021-01-08 10:15:00,61.35,61.39,61.27,61.32,15980.0,51.6479,51.6816,51.5806,51.6227,15980.0
2021-01-08 10:20:00,61.32,61.45,61.27,61.44,17948.0,51.6227,51.7321,51.5806,51.7237,17948.0
2021-01-08 10:25:00,61.44,61.53,61.39,61.4,18864.0,51.7237,51.7995,51.6816,51.69,18864.0
2021-01-08 10:30:00,61.39,61.42,61.33,61.33,16928.0,51.6816,51.7069,51.6311,51.6311,16928.0
2021-01-08 10:35:00,61.34,61.39,61.26,61.28,9148.0,51.6395,51.6816,51.5722,51.589,9148.0
2021-01-08 10:40:00,61.28,61.37,61.25,61.34,15594.0,51.589,51.6648,51.5637,51.6395,15594.0
2021-01-08 10:45:00,61.33,61.42,61.28,61.37,21570.0,51.6311,51.7069,51.589,51.6648,21570.0
2021-01-08 10:50:00,61.36,61.5,61.35,61.5,12777.0,51.6563,51.7742,51.6479,51.7742,12777.0
2021-01-08 10:55:00,61.46,61.59,61.42,61.56,17742.0,51.7405,51.85,51.7069,51.8247,17742.0
2021-01-08 11:00:00,61.58,61.62,61.54,61.61,15902.0,51.8415,51.8752,51.8079,51.8668,15902.0
2021-01-08 11:05:00,61.61,61.62,61.52,61.54,16521.0,51.8668,51.8752,51.791,51.8079,16521.0
2021-01-08 11:10:00,61.55,61.63,61.51,61.63,16884.0,51.8163,51.8836,51.7826,51.8836,16884.0
2021-01-08 11:15:00,61.63,61.69,61.57,61.65,19935.0,51.8836,51.9342,51.8331,51.9005,19935.0
2021-01-08 11:20:00,61.66,61.69,61.55,61.57,18845.0,51.9089,51.9342,51.8163,51.8331,18845.0
2021-01-08 11:25:00,61.58,61.6,61.37,61.37,19006.0,51.8415,51.8584,51.6648,51.6648,19006.0
2021-01-08 11:30:00,61.37,61.37,61.28,61.31,15711.0,51.6648,51.6648,51.589,51.6142,15711.0
2021-01-08 11:35:00,61.32,61.32,61.23,61.27,19305.0,51.6227,51.6227,51.5469,51.5806,19305.0
2021-01-08 11:40:00,61.25,61.29,61.17,61.21,14451.0,51.5637,51.5974,51.4964,51.5301,14451.0
2021-01-08 11:45:00,61.22,61.3,61.22,61.26,10289.0,51.5385,51.6058,51.5385,51.5722,10289.0
2021-01-08 11:50:00,61.25,61.31,61.22,61.22,21769.0,51.5637,51.6142,51.5385,51.5385,21769.0
2021-01-08 11:55:00,61.24,61.35,61.24,61.35,11309.0,51.5553,51.6479,51.5553,51.6479,11309.0
2021-01-08 12:00:00,61.34,61.43,61.32,61.34,15627.0,51.6395,51.7153,51.6227,51.6395,15627.0
2021-01-08 12:05:00,61.35,61.37,61.32,61.36,7677.0,51.6479,51.6648,51.6227,51.6563,7677.0
2021-01-08 12:10:00,61.36,61.41,61.36,61.39,8546.0,51.6563,51.6984,51.6563,51.6816,8546.0
2021-01-08 12:15:00,61.4,61.49,61.39,61.41,8226.0,51.69,51.7658,51.6816,51.6984,8226.0
2021-01-08 12:20:00,61.42,61.46,61.38,61.38,14911.0,51.7069,51.7405,51.6732,51.6732,14911.0
2021-01-08 12:25:00,61.39,61.41,61.34,61.34,6241.0,51.6816,51.6984,51.6395,51.6395,6241.0
2021-01-08 12:30:00,61.35,61.36,61.32,61.35,8073.0,51.6479,51.6563,51.6227,51.6479,8073.0
2021-01-08 12:35:00,61.35,61.35,61.31,61.31,9439.0,51.6479,51.6479,51.6142,51.6142,9439.0
2021-01-08 12:40:00,61.28,61.29,61.26,61.29,10228.0,51.589,51.5974,51.5722,51.5974,10228.0
2021-01-08 12:45:00,61.27,61.29,61.2,61.2,8651.0,51.5806,51.5974,51.5216,51.5216,8651.0
2021-01-08 12:50:00,61.19,61.23,61.19,61.2,9240.0,51.5132,51.5469,51.5132,51.5216,9240.0
2021-01-08 12:55:00,61.2,61.21,61.08,61.1,17737.0,51.5216,51.5301,51.4206,51.4375,17737.0
2021-01-08 13:00:00,61.09,61.12,61.05,61.12,26220.0,51.429,51.4543,51.3954,51.4543,26220.0
2021-01-08 13:05:00,61.12,61.17,61.11,61.12,53424.0,51.4543,51.4964,51.4459,51.4543,53424.0
2021-01-08 13:10:00,61.12,61.15,61.11,61.12,63830.0,51.4543,51.4796,51.4459,51.4543,63830.0
2021-01-08 13:15:00,61.12,61.14,61.03,61.05,31679.0,51.4543,51.4711,51.3785,51.3954,31679.0
2021-01-08 13:20:00,61.05,61.09,60.96,61.01,9203.0,51.3954,51.429,51.3196,51.3617,9203.0
2021-01-08 13:25:00,61.03,61.05,60.99,61.03,14186.0,51.3785,51.3954,51.3449,51.3785,14186.0
2021-01-08 13:30:00,61.03,61.03,60.92,60.96,18849.0,51.3785,51.3785,51.2859,51.3196,18849.0
2021-01-08 13:35:00,60.97,61.0,60.9,60.92,30699.0,51.328,51.3533,51.2691,51.2859,30699.0
2021-01-08 13:40:00,60.91,60.92,60.81,60.88,15203.0,51.2775,51.2859,51.1933,51.2522,15203.0
2021-01-08 13:45:00,60.88,60.89,60.77,60.83,8326.0,51.2522,51.2607,51.1596,51.2102,8326.0
2021-01-08 13:50:00,60.83,60.89,60.82,60.88,20134.0,51.2102,51.2607,51.2017,51.2522,20134.0
2021-01-08 13:55:00,60.87,60.95,60.82,60.86,11195.0,51.2438,51.3112,51.2017,51.2354,11195.0
2021-01-08 14:00:00,60.9,61.02,60.87,61.0,14502.0,51.2691,51.3701,51.2438,51.3533,14502.0
2021-01-08 14:05:00,61.01,61.14,61.0,61.08,23222.0,51.3617,51.4711,51.3533,51.4206,23222.0
2021-01-08 14:10:00,61.06,61.12,61.02,61.02,9257.0,51.4038,51.4543,51.3701,51.3701,9257.0
2021-01-08 14:15:00,61.03,61.09,61.0,61.02,6326.0,51.3785,51.429,51.3533,51.3701,6326.0
2021-01-08 14:20:00,61.0,61.06,61.0,61.03,7022.0,51.3533,51.4038,51.3533,51.3785,7022.0
2021-01-08 14:25:00,61.04,61.05,60.99,61.03,9150.0,51.3869,51.3954,51.3449,51.3785,9150.0
2021-01-08 14:30:00,61.02,61.1,61.02,61.04,20660.0,51.3701,51.4375,51.3701,51.3869,20660.0
2021-01-08 14:35:00,61.04,61.15,61.03,61.11,8248.0,51.3869,51.4796,51.3785,51.4459,8248.0
2021-01-08 14:40:00,61.11,61.11,61.04,61.05,6092.0,51.4459,51.4459,51.3869,51.3954,6092.0
2021-01-08 14:45:00,61.05,61.17,61.03,61.16,15509.0,51.3954,51.4964,51.3785,51.488,15509.0
2021-01-08 14:50:00,61.17,61.26,61.12,61.13,48197.0,51.4964,51.5722,51.4543,51.4627,48197.0
2021-01-08 14:55:00,61.14,61.31,61.13,61.31,149656.0,51.4711,51.6142,51.4627,51.6142,149656.0
2021-01-08 15:00:00,61.31,61.39,61.3,61.39,42927.0,51.6142,51.6816,51.6058,51.6816,42927.0
2021-01-08 15:05:00,61.39,61.47,61.35,61.45,25913.0,51.6816,51.7489,51.6479,51.7321,25913.0
2021-01-08 15:10:00,61.45,61.57,61.44,61.47,27707.0,51.7321,51.8331,51.7237,51.7489,27707.0
2021-01-08 15:15:00,61.48,61.51,61.38,61.44,34631.0,51.7574,51.7826,51.6732,51.7237,34631.0
2021-01-08 15:20:00,61.43,61.5,61.39,61.5,30436.0,51.7153,51.7742,51.6816,51.7742,30436.0
2021-01-08 15:25:00,61.5,61.54,61.46,61.52,28771.0,51.7742,51.8079,51.7405,51.791,28771.0
2021-01-08 15:30:00,61.52,61.57,61.49,61.52,52188.0,51.791,51.8331,51.7658,51.791,52188.0
2021-01-08 15:35:00,61.53,61.64,61.5,61.61,104831.0,51.7995,51.8921,51.7742,51.8668,104831.0
2021-01-08 15:40:00,61.61,61.63,61.55,61.6,87612.0,51.8668,51.8836,51.8163,51.8584,87612.0
2021-01-08 15:45:00,61.6,61.71,61.58,61.66,87448.0,51.8584,51.951,51.8415,51.9089,87448.0
2021-01-08 15:50:00,61.67,61.69,61.5,61.55,75457.0,51.9173,51.9342,51.7742,51.8163,75457.0
2021-01-08 15:55:00,61.54,61.67,61.53,61.57,250391.0,51.8079,51.9173,51.7995,51.8331,250391.0
2021-01-11 09:30:00,61.19,61.53,61.19,61.25,82452.0,51.5132,51.7995,51.5132,51.5637,82452.0
2021-01-11 09:35:00,61.21,61.4,61.21,61.3,23667.0,51.5301,51.69,51.5301,51.6058,23667.0
2021-01-11 09:40:00,61.29,61.6,61.22,61.6,26137.0,51.5974,51.8584,51.5385,51.8584,26137.0
2021-01-11 09:45:00,61.6,61.64,61.31,61.36,20590.0,51.8584,51.8921,51.6142,51.6563,20590.0
2021-01-11 09:50:00,61.38,61.46,61.37,61.43,16586.0,51.6732,51.7405,51.6648,51.7153,16586.0
2021-01-11 09:55:00,61.45,61.54,61.41,61.46,25011.0,51.7321,51.8079,51.6984,51.7405,25011.0
2021-01-11 10:00:00,61.45,61.49,61.34,61.42,28475.0,51.7321,51.7658,51.6395,51.7069,28475.0
2021-01-11 10:05:00,61.42,61.52,61.41,61.49,37131.0,51.7069,51.791,51.6984,51.7658,37131.0
2021-01-11 10:10:00,61.48,61.56,61.46,61.48,22419.0,51.7574,51.8247,51.7405,51.7574,22419.0
2021-01-11 10:15:00,61.48,61.56,61.44,61.52,24341.0,51.7574,51.8247,51.7237,51.791,24341.0
2021-01-11 10:20:00,61.52,61.52,61.43,61.46,17656.0,51.791,51.791,51.7153,51.7405,17656.0
2021-01-11 10:25:00,61.47,61.61,61.46,61.6,18009.0,51.7489,51.8668,51.7405,51.8584,18009.0
2021-01-11 10:30:00,61.63,61.63,61.44,61.51,26418.0,51.8836,51.8836,51.7237,51.7826,26418.0
2021-01-11 10:35:00,61.51,61.53,61.45,61.45,24146.0,51.7826,51.7995,51.7321,51.7321,24146.0
2021-01-11 10:40:00,61.46,61.52,61.45,61.52,19789.0,51.7405,51.791,51.7321,51.791,19789.0
2021-01-11 10:45:00,61.52,61.58,61.4,61.52,36681.0,51.791,51.8415,51.69,51.791,36681.0
2021-01-11 10:50:00,61.52,61.6,61.51,61.58,21768.0,51.791,51.8584,51.7826,51.8415,21768.0
2021-01-11 10:55:00,61.58,61.69,61.58,61.67,20121.0,51.8415,51.9342,51.8415,51.9173,20121.0
2021-01-11 11:00:00,61.67,61.72,61.6,61.64,21188.0,51.9173,51.9594,51.8584,51.8921,21188.0
2021-01-11 11:05:00,61.65,61.65,61.56,61.58,13304.0,51.9005,51.9005,51.8247,51.8415,13304.0
2021-01-11 11:10:00,61.59,61.64,61.55,61.6,36513.0,51.85,51.8921,51.8163,51.8584,36513.0
2021-01-11 11:15:00,61.6,61.62,61.55,61.6,13737.0,51.8584,51.8752,51.8163,51.8584,13737.0
2021-01-11 11:20:00,61.58,61.61,61.51,61.52,20105.0,51.8415,51.8668,51.7826,51.791,20105.0
2021-01-11 11:25:00,61.51,61.51,61.24,61.36,66504.0,51.7826,51.7826,51.5553,51.6563,66504.0
2021-01-11 11:30:00,61.34,61.35,61.24,61.27,26050.0,51.6395,51.6479,51.5553,51.5806,26050.0
2021-01-11 11:35:00,61.27,61.32,61.23,61.29,9960.0,51.5806,51.6227,51.5469,51.5974,9960.0
2021-01-11 11:40:00,61.29,61.36,61.29,61.34,10712.0,51.5974,51.6563,51.5974,51.6395,10712.0
2021-01-11 11:45:00,61.33,61.36,61.29,61.35,13803.0,51.6311,51.6563,51.5974,51.6479,13803.0
2021-01-11 11:50:00,61.35,61.45,61.32,61.42,14467.0,51.6479,51.7321,51.6227,51.7069,14467.0
2021-01-11 11:55:00,61.41,61.43,61.3,61.3,7783.0,51.6984,51.7153,51.6058,51.6058,7783.0
2021-01-11 12:00:00,61.3,61.3,61.23,61.24,51751.0,51.6058,51.6058,51.5469,51.5553,51751.0
2021-01-11 12:05:00,61.24,61.28,61.23,61.27,21340.0,51.5553,51.589,51.5469,51.5806,21340.0
2021-01-11 12:10:00,61.27,61.35,61.25,61.25,25946.0,51.5806,51.6479,51.5637,51.5637,25946.0
2021-01-11 12:15:00,61.25,61.25,61.19,61.2,11991.0,51.5637,51.5637,51.5132,51.5216,11991.0
2021-01-11 12:20:00,61.2,61.2,61.09,61.09,15585.0,51.5216,51.5216,51.429,51.429,15585.0
2021-01-11 12:25:00,61.1,61.1,61.03,61.04,15852.0,51.4375,51.4375,51.3785,51.3869,15852.0
2021-01-11 12:30:00,61.04,61.04,60.94,60.99,21750.0,51.3869,51.3869,51.3028,51.3449,21750.0
2021-01-11 12:35:00,60.98,61.09,60.96,60.96,13943.0,51.3364,51.429,51.3196,51.3196,13943.0
2021-01-11 12:40:00,60.96,61.01,60.95,61.0,47095.0,51.3196,51.3617,51.3112,51.3533,47095.0
2021-01-11 12:45:00,61.02,61.03,60.99,60.99,12097.0,51.3701,51.3785,51.3449,51.3449,12097.0
2021-01-11 12:50:00,60.98,61.07,60.97,61.07,10619.0,51.3364,51.4122,51.328,51.4122,10619.0
2021-01-11 12:55:00,61.06,61.13,61.06,61.12,13150.0,51.4038,51.4627,51.4038,51.4543,13150.0
2021-01-11 13:00:00,61.11,61.19,61.05,61.06,31411.0,51.4459,51.5132,51.3954,51.4038,31411.0
2021-01-11 13:05:00,61.06,61.09,61.05,61.09,9010.0,51.4038,51.429,51.3954,51.429,9010.0
2021-01-11 13:10:00,61.08,61.13,61.05,61.1,6394.0,51.4206,51.4627,51.3954,51.4375,6394.0
2021-01-11 13:15:00,61.08,61.1,61.02,61.03,17788.0,51.4206,51.4375,51.3701,51.3785,17788.0
2021-01-11 13:20:00,61.03,61.11,61.03,61.11,5143.0,51.3785,51.4459,51.3785,51.4459,5143.0
2021-01-11 13:25:00,61.1,61.12,61.03,61.07,16559.0,51.4375,51.4543,51.3785,51.4122,16559.0
2021-01-11 13:30:00,61.07,61.09,60.99,61.02,17874.0,51.4122,51.429,51.3449,51.3701,17874.0
2021-01-11 13:35:00,61.02,61.02,60.95,60.97,17006.0,51.3701,51.3701,51.3112,51.328,17006.0
2021-01-11 13:40:00,60.96,60.97,60.88,60.92,23525.0,51.3196,51.328,51.2522,51.2859,23525.0
2021-01-11 13:45:00,60.93,60.93,60.8,60.82,31261.0,51.2943,51.2943,51.1849,51.2017,31261.0
2021-01-11 13:50:00,60.83,60.85,60.79,60.79,23351.0,51.2102,51.227,51.1765,51.1765,23351.0
2021-01-11 13:55:00,60.8,60.88,60.75,60.77,13794.0,51.1849,51.2522,51.1428,51.1596,13794.0
2021-01-11 14:00:00,60.77,60.81,60.75,60.79,16437.0,51.1596,51.1933,51.1428,51.1765,16437.0
2021-01-11 14:05:00,60.78,60.88,60.76,60.81,20492.0,51.1681,51.2522,51.1512,51.1933,20492.0
2021-01-11 14:10:00,60.82,60.9,60.82,60.84,18613.0,51.2017,51.2691,51.2017,51.2186,18613.0
2021-01-11 14:15:00,60.83,60.85,60.78,60.81,10946.0,51.2102,51.227,51.1681,51.1933,10946.0
2021-01-11 14:20:00,60.8,60.83,60.75,60.83,13149.0,51.1849,51.2102,51.1428,51.2102,13149.0
2021-01-11 14:25:00,60.82,60.88,60.81,60.88,9679.0,51.2017,51.2522,51.1933,51.2522,9679.0
2021-01-11 14:30:00,60.88,60.9,60.83,60.83,16974.0,51.2522,51.2691,51.2102,51.2102,16974.0
2021-01-11 14:35:00,60.83,60.87,60.82,60.84,11667.0,51.2102,51.2438,51.2017,51.2186,11667.0
2021-01-11 14:40:00,60.85,60.88,60.82,60.82,17559.0,51.227,51.2522,51.2017,51.2017,17559.0
2021-01-11 14:45:00,60.83,60.88,60.81,60.86,29004.0,51.2102,51.2522,51.1933,51.2354,29004.0
2021-01-11 14:50:00,60.86,60.99,60.85,60.98,14329.0,51.2354,51.3449,51.227,51.3364,14329.0
2021-01-11 14:55:00,61.0,61.03,60.98,61.0,10991.0,51.3533,51.3785,51.3364,51.3533,10991.0
2021-01-11 15:00:00,60.98,61.04,60.94,61.02,21558.0,51.3364,51.3869,51.3028,51.3701,21558.0
2021-01-11 15:05:00,61.03,61.07,60.97,60.98,10461.0,51.3785,51.4122,51.328,51.3364,10461.0
2021-01-11 15:10:00,60.96,61.03,60.92,61.02,24682.0,51.3196,51.3785,51.2859,51.3701,24682.0
2021-01-11 15:15:00,61.01,61.05,60.89,60.99,29135.0,51.3617,51.3954,51.2607,51.3449,29135.0
2021-01-11 15:20:00,60.98,61.14,60.97,61.13,31202.0,51.3364,51.4711,51.328,51.4627,31202.0
2021-01-11 15:25:00,61.13,61.17,61.11,61.11,30204.0,51.4627,51.4964,51.4459,51.4459,30204.0
2021-01-11 15:30:00,61.13,61.15,61.04,61.09,32678.0,51.4627,51.4796,51.3869,51.429,32678.0
2021-01-11 15:35:00,61.09,61.12,61.05,61.11,52128.0,51.429,51.4543,51.3954,51.4459,52128.0
2021-01-11 15:40:00,61.12,61.18,61.09,61.16,48850.0,51.4543,51.5048,51.429,51.488,48850.0
2021-01-11 15:45:00,61.17,61.27,61.16,61.27,72924.0,51.4964,51.5806,51.488,51.5806,72924.0
2021-01-11 15:50:00,61.24,61.27,61.18,61.22,79743.0,51.5553,51.5806,51.5048,51.5385,79743.0
2021-01-11 15:55:00,61.23,61.25,61.19,61.22,123061.0,51.5469,51.5637,51.5132,51.5385,123061.0
2021-01-12 09:30:00,61.05,61.15,60.23,60.26,136067.0,51.3954,51.4796,50.705,50.7303,136067.0
2021-01-12 09:35:00,60.26,60.27,59.78,59.81,73184.0,50.7303,50.7387,50.3262,50.3515,73184.0
2021-01-12 09:40:00,59.83,59.98,59.68,59.9,109288.0,50.3683,50.4946,50.242,50.4272,109288.0
2021-01-12 09:45:00,59.84,59.96,59.73,59.96,62299.0,50.3767,50.4777,50.2841,50.4777,62299.0
2021-01-12 09:50:00,59.95,60.14,59.91,60.14,67188.0,50.4693,50.6293,50.4356,50.6293,67188.0
2021-01-12 09:55:00,60.14,60.14,59.95,59.98,82411.0,50.6293,50.6293,50.4693,50.4946,82411.0
2021-01-12 10:00:00,59.97,60.02,59.91,59.96,54344.0,50.4862,50.5283,50.4356,50.4777,54344.0
2021-01-12 10:05:00,59.97,60.04,59.87,59.88,52614.0,50.4862,50.5451,50.402,50.4104,52614.0
2021-01-12 10:10:00,59.88,59.89,59.77,59.79,79804.0,50.4104,50.4188,50.3178,50.3346,79804.0
2021-01-12 10:15:00,59.79,59.86,59.7,59.71,78641.0,50.3346,50.3936,50.2589,50.2673,78641.0
2021-01-12 10:20:00,59.71,59.85,59.7,59.82,69418.0,50.2673,50.3851,50.2589,50.3599,69418.0
2021-01-12 10:25:00,59.82,59.84,59.73,59.75,72498.0,50.3599,50.3767,50.2841,50.301,72498.0
2021-01-12 10:30:00,59.75,59.75,59.53,59.66,145153.0,50.301,50.301,50.1157,50.2252,145153.0
2021-01-12 10:35:00,59.65,59.83,59.64,59.82,77647.0,50.2168,50.3683,50.2083,50.3599,77647.0
2021-01-12 10:40:00,59.83,59.97,59.66,59.67,105750.0,50.3683,50.4862,50.2252,50.2336,105750.0
2021-01-12 10:45:00,59.67,59.8,59.64,59.78,48130.0,50.2336,50.343,50.2083,50.3262,48130.0
2021-01-12 10:50:00,59.79,59.94,59.79,59.88,54443.0,50.3346,50.4609,50.3346,50.4104,54443.0
2021-01-12 10:55:00,59.88,59.93,59.8,59.9,46831.0,50.4104,50.4525,50.343,50.4272,46831.0
2021-01-12 11:00:00,59.91,60.11,59.88,60.08,56954.0,50.4356,50.604,50.4104,50.5788,56954.0
2021-01-12 11:05:00,60.07,60.07,59.79,59.82,30708.0,50.5703,50.5703,50.3346,50.3599,30708.0
2021-01-12 11:10:00,59.83,59.84,59.64,59.65,33076.0,50.3683,50.3767,50.2083,50.2168,33076.0
2021-01-12 11:15:00,59.67,59.71,59.46,59.48,63262.0,50.2336,50.2673,50.0568,50.0737,63262.0
2021-01-12 11:20:00,59.46,59.46,59.36,59.39,54948.0,50.0568,50.0568,49.9726,49.9979,54948.0
2021-01-12 11:25:00,59.38,59.4,59.27,59.28,33224.0,49.9895,50.0063,49.8969,49.9053,33224.0
2021-01-12 11:30:00,59.28,59.28,59.14,59.23,61663.0,49.9053,49.9053,49.7874,49.8632,61663.0
2021-01-12 11:35:00,59.24,59.28,59.18,59.21,80020.0,49.8716,49.9053,49.8211,49.8463,80020.0
2021-01-12 11:40:00,59.21,59.27,59.19,59.21,57060.0,49.8463,49.8969,49.8295,49.8463,57060.0
2021-01-12 11:45:00,59.21,59.25,59.05,59.06,100605.0,49.8463,49.88,49.7117,49.7201,100605.0
2021-01-12 11:50:00,59.06,59.07,58.94,58.98,89551.0,49.7201,49.7285,49.619,49.6527,89551.0
2021-01-12 11:55:00,58.97,58.99,58.83,58.87,46218.0,49.6443,49.6611,49.5264,49.5601,46218.0
2021-01-12 12:00:00,58.87,59.06,58.85,59.02,79003.0,49.5601,49.7201,49.5433,49.6864,79003.0
2021-01-12 12:05:00,59.02,59.03,58.85,58.94,60644.0,49.6864,49.6948,49.5433,49.619,60644.0
2021-01-12 12:10:00,58.95,58.98,58.87,58.9,43124.0,49.6275,49.6527,49.5601,49.5854,43124.0
2021-01-12 12:15:00,58.89,59.01,58.82,58.97,54661.0,49.577,49.678,49.518,49.6443,54661.0
2021-01-12 12:20:00,58.95,58.95,58.7,58.72,80395.0,49.6275,49.6275,49.417,49.4338,80395.0
2021-01-12 12:25:00,58.72,58.8,58.66,58.78,59890.0,49.4338,49.5012,49.3833,49.4844,59890.0
2021-01-12 12:30:00,58.77,58.78,58.66,58.68,55879.0,49.4759,49.4844,49.3833,49.4002,55879.0
2021-01-12 12:35:00,58.68,58.76,58.67,58.75,372369.0,49.4002,49.4675,49.3917,49.4591,372369.0
2021-01-12 12:40:00,58.74,58.86,58.7,58.85,41435.0,49.4507,49.5517,49.417,49.5433,41435.0
2021-01-12 12:45:00,58.84,58.88,58.69,58.71,40608.0,49.5349,49.5685,49.4086,49.4254,40608.0
2021-01-12 12:50:00,58.71,58.73,58.53,58.53,67110.0,49.4254,49.4423,49.2739,49.2739,67110.0
2021-01-12 12:55:00,58.53,58.59,58.51,58.54,32922.0,49.2739,49.3244,49.257,49.2823,32922.0
2021-01-12 13:00:00,58.54,58.66,58.52,58.6,52620.0,49.2823,49.3833,49.2655,49.3328,52620.0
2021-01-12 13:05:00,58.59,58.6,58.5,58.52,46658.0,49.3244,49.3328,49.2486,49.2655,46658.0
2021-01-12 13:10:00,58.51,58.69,58.5,58.66,143235.0,49.257,49.4086,49.2486,49.3833,143235.0
2021-01-12 13:15:00,58.66,58.74,58.62,58.63,39056.0,49.3833,49.4507,49.3497,49.3581,39056.0
2021-01-12 13:20:00,58.63,58.63,58.56,58.57,41029.0,49.3581,49.3581,49.2991,49.3076,41029.0
2021-01-12 13:25:00,58.57,58.84,58.56,58.83,39742.0,49.3076,49.5349,49.2991,49.5264,39742.0
2021-01-12 13:30:00,58.83,58.85,58.74,58.8,75355.0,49.5264,49.5433,49.4507,49.5012,75355.0
2021-01-12 13:35:00,58.8,58.82,58.7,58.73,40441.0,49.5012,49.518,49.417,49.4423,40441.0
2021-01-12 13:40:00,58.73,58.75,58.69,58.71,43169.0,49.4423,49.4591,49.4086,49.4254,43169.0
2021-01-12 13:45:00,58.71,58.76,58.67,58.76,22736.0,49.4254,49.4675,49.3917,49.4675,22736.0
2021-01-12 13:50:00,58.75,58.87,58.7,58.85,31946.0,49.4591,49.5601,49.417,49.5433,31946.0
2021-01-12 13:55:00,58.86,58.95,58.82,58.92,35660.0,49.5517,49.6275,49.518,49.6022,35660.0
2021-01-12 14:00:00,58.92,59.05,58.9,59.05,51707.0,49.6022,49.7117,49.5854,49.7117,51707.0
2021-01-12 14:05:00,59.06,59.11,58.94,58.97,70824.0,49.7201,49.7622,49.619,49.6443,70824.0
2021-01-12 14:10:00,58.98,59.08,58.93,58.94,31518.0,49.6527,49.7369,49.6106,49.619,31518.0
2021-01-12 14:15:00,58.93,59.04,58.91,58.98,37671.0,49.6106,49.7032,49.5938,49.6527,37671.0
2021-01-12 14:20:00,58.98,59.02,58.94,59.0,20776.0,49.6527,49.6864,49.619,49.6696,20776.0
2021-01-12 14:25:00,58.99,59.05,58.93,58.95,23988.0,49.6611,49.7117,49.6106,49.6275,23988.0
2021-01-12 14:30:00,58.95,59.0,58.87,58.9,39669.0,49.6275,49.6696,49.5601,49.5854,39669.0
2021-01-12 14:35:00,58.9,58.92,58.84,58.91,41732.0,49.5854,49.6022,49.5349,49.5938,41732.0
2021-01-12 14:40:00,58.91,58.93,58.77,58.79,39374.0,49.5938,49.6106,49.4759,49.4928,39374.0
2021-01-12 14:45:00,58.79,58.95,58.75,58.95,50305.0,49.4928,49.6275,49.4591,49.6275,50305.0
2021-01-12 14:50:00,58.93,58.99,58.91,58.98,52349.0,49.6106,49.6611,49.5938,49.6527,52349.0
2021-01-12 14:55:00,58.98,59.03,58.96,59.01,109017.0,49.6527,49.6948,49.6359,49.678,109017.0
2021-01-12 15:00:00,59.02,59.03,58.93,58.98,51684.0,49.6864,49.6948,49.6106,49.6527,51684.0
2021-01-12 15:05:00,58.98,58.99,58.82,58.82,52633.0,49.6527,49.6611,49.518,49.518,52633.0
2021-01-12 15:10:00,58.83,58.83,58.74,58.75,55503.0,49.5264,49.5264,49.4507,49.4591,55503.0
2021-01-12 15:15:00,58.74,58.97,58.74,58.97,107677.0,49.4507,49.6443,49.4507,49.6443,107677.0
2021-01-12 15:20:00,58.97,59.02,58.93,59.01,34446.0,49.6443,49.6864,49.6106,49.678,34446.0
2021-01-12 15:25:00,59.01,59.02,58.92,58.96,40873.0,49.678,49.6864,49.6022,49.6359,40873.0
2021-01-12 15:30:00,58.96,58.99,58.81,58.85,45371.0,49.6359,49.6611,49.5096,49.5433,45371.0
2021-01-12 15:35:00,58.84,58.88,58.78,58.79,54398.0,49.5349,49.5685,49.4844,49.4928,54398.0
2021-01-12 15:40:00,58.78,58.84,58.76,58.8,67689.0,49.4844,49.5349,49.4675,49.5012,67689.0
2021-01-12 15:45:00,58.79,58.88,58.78,58.84,85513.0,49.4928,49.5685,49.4844,49.5349,85513.0
2021-01-12 15:50:00,58.84,58.95,58.83,58.95,163359.0,49.5349,49.6275,49.5264,49.6275,163359.0
2021-01-12 15:55:00,58.95,58.98,58.78,58.82,377991.0,49.6275,49.6527,49.4844,49.518,377991.0
2021-01-13 09:30:00,58.86,59.1,58.85,59.08,105291.0,49.5517,49.7537,49.5433,49.7369,105291.0
2021-01-13 09:35:00,59.06,59.13,59.03,59.11,32085.0,49.7201,49.779,49.6948,49.7622,32085.0
2021-01-13 09:40:00,59.1,59.29,59.06,59.29,23152.0,49.7537,49.9137,49.7201,49.9137,23152.0
2021-01-13 09:45:00,59.26,59.29,59.13,59.15,56591.0,49.8884,49.9137,49.779,49.7958,56591.0
2021-01-13 09:50:00,59.14,59.33,59.14,59.27,23491.0,49.7874,49.9474,49.7874,49.8969,23491.0
2021-01-13 09:55:00,59.28,59.31,59.2,59.24,19996.0,49.9053,49.9305,49.8379,49.8716,19996.0
2021-01-13 10:00:00,59.26,59.46,59.22,59.4,39473.0,49.8884,50.0568,49.8548,50.0063,39473.0
2021-01-13 10:05:00,59.36,59.39,59.15,59.34,35858.0,49.9726,49.9979,49.7958,49.9558,35858.0
2021-01-13 10:10:00,59.33,59.36,59.26,59.34,29578.0,49.9474,49.9726,49.8884,49.9558,29578.0
2021-01-13 10:15:00,59.34,59.38,59.25,59.26,19043.0,49.9558,49.9895,49.88,49.8884,19043.0
2021-01-13 10:20:00,59.26,59.39,59.24,59.31,26907.0,49.8884,49.9979,49.8716,49.9305,26907.0
2021-01-13 10:25:00,59.33,59.33,59.26,59.28,33067.0,49.9474,49.9474,49.8884,49.9053,33067.0
2021-01-13 10:30:00,59.27,59.33,59.24,59.25,24577.0,49.8969,49.9474,49.8716,49.88,24577.0
2021-01-13 10:35:00,59.25,59.38,59.24,59.25,19170.0,49.88,49.9895,49.8716,49.88,19170.0
2021-01-13 10:40:00,59.23,59.25,59.17,59.17,22031.0,49.8632,49.88,49.8127,49.8127,22031.0
2021-01-13 10:45:00,59.17,59.37,59.11,59.36,35455.0,49.8127,49.981,49.7622,49.9726,35455.0
2021-01-13 10:50:00,59.36,59.37,59.27,59.32,22812.0,49.9726,49.981,49.8969,49.939,22812.0
2021-01-13 10:55:00,59.29,59.37,59.28,59.3,22906.0,49.9137,49.981,49.9053,49.9221,22906.0
2021-01-13 11:00:00,59.3,59.36,59.23,59.28,21241.0,49.9221,49.9726,49.8632,49.9053,21241.0
2021-01-13 11:05:00,59.28,59.31,59.23,59.29,20720.0,49.9053,49.9305,49.8632,49.9137,20720.0
2021-01-13 11:10:00,59.29,59.48,59.28,59.45,24137.0,49.9137,50.0737,49.9053,50.0484,24137.0
2021-01-13 11:15:00,59.46,59.5,59.42,59.45,15493.0,50.0568,50.0905,50.0231,50.0484,15493.0
2021-01-13 11:20:00,59.45,59.48,59.33,59.33,19222.0,50.0484,50.0737,49.9474,49.9474,19222.0
2021-01-13 11:25:00,59.34,59.35,59.28,59.3,16314.0,49.9558,49.9642,49.9053,49.9221,16314.0
2021-01-13 11:30:00,59.3,59.31,59.26,59.26,27960.0,49.9221,49.9305,49.8884,49.8884,27960.0
2021-01-13 11:35:00,59.26,59.36,59.25,59.33,21598.0,49.8884,49.9726,49.88,49.9474,21598.0
2021-01-13 11:40:00,59.33,59.35,59.29,59.3,17871.0,49.9474,49.9642,49.9137,49.9221,17871.0
2021-01-13 11:45:00,59.31,59.42,59.31,59.41,14625.0,49.9305,50.0231,49.9305,50.0147,14625.0
2021-01-13 11:50:00,59.43,59.54,59.42,59.52,18012.0,50.0316,50.1242,50.0231,50.1073,18012.0
2021-01-13 11:55:00,59.51,59.6,59.48,59.55,24527.0,50.0989,50.1747,50.0737,50.1326,24527.0
2021-01-13 12:00:00,59.55,59.62,59.55,59.61,20663.0,50.1326,50.1915,50.1326,50.1831,20663.0
2021-01-13 12:05:00,59.61,59.61,59.57,59.58,12009.0,50.1831,50.1831,50.1494,50.1578,12009.0
2021-01-13 12:10:00,59.58,59.61,59.51,59.53,29325.0,50.1578,50.1831,50.0989,50.1157,29325.0
2021-01-13 12:15:00,59.54,59.59,59.51,59.55,17544.0,50.1242,50.1663,50.0989,50.1326,17544.0
2021-01-13 12:20:00,59.57,59.6,59.51,59.58,18144.0,50.1494,50.1747,50.0989,50.1578,18144.0
2021-01-13 12:25:00,59.58,59.7,59.57,59.69,25369.0,50.1578,50.2589,50.1494,50.2504,25369.0
2021-01-13 12:30:00,59.69,59.77,59.66,59.69,44952.0,50.2504,50.3178,50.2252,50.2504,44952.0
2021-01-13 12:35:00,59.69,59.77,59.67,59.75,15581.0,50.2504,50.3178,50.2336,50.301,15581.0
2021-01-13 12:40:00,59.75,59.76,59.7,59.72,21700.0,50.301,50.3094,50.2589,50.2757,21700.0
2021-01-13 12:45:00,59.72,59.78,59.69,59.78,16555.0,50.2757,50.3262,50.2504,50.3262,16555.0
2021-01-13 12:50:00,59.78,59.89,59.78,59.88,38586.0,50.3262,50.4188,50.3262,50.4104,38586.0
2021-01-13 12:55:00,59.87,59.96,59.83,59.87,39997.0,50.402,50.4777,50.3683,50.402,39997.0
2021-01-13 13:00:00,59.87,59.87,59.78,59.82,17051.0,50.402,50.402,50.3262,50.3599,17051.0
2021-01-13 13:05:00,59.8,59.88,59.75,59.87,32435.0,50.343,50.4104,50.301,50.402,32435.0
2021-01-13 13:10:00,59.87,59.94,59.84,59.94,29639.0,50.402,50.4609,50.3767,50.4609,29639.0
2021-01-13 13:15:00,59.94,59.98,59.88,59.9,24337.0,50.4609,50.4946,50.4104,50.4272,24337.0
2021-01-13 13:20:00,59.9,59.91,59.79,59.79,27301.0,50.4272,50.4356,50.3346,50.3346,27301.0
2021-01-13 13:25:00,59.79,59.81,59.69,59.69,17348.0,50.3346,50.3515,50.2504,50.2504,17348.0
2021-01-13 13:30:00,59.7,59.72,59.65,59.69,18584.0,50.2589,50.2757,50.2168,50.2504,18584.0
2021-01-13 13:35:00,59.69,59.71,59.63,59.7,14429.0,50.2504,50.2673,50.1999,50.2589,14429.0
2021-01-13 13:40:00,59.71,59.8,59.7,59.77,23058.0,50.2673,50.343,50.2589,50.3178,23058.0
2021-01-13 13:45:00,59.77,59.83,59.74,59.83,26272.0,50.3178,50.3683,50.2925,50.3683,26272.0
2021-01-13 13:50:00,59.84,59.84,59.77,59.8,43173.0,50.3767,50.3767,50.3178,50.343,43173.0
2021-01-13 13:55:00,59.8,59.82,59.77,59.79,24793.0,50.343,50.3599,50.3178,50.3346,24793.0
2021-01-13 14:00:00,59.79,59.87,59.75,59.82,39039.0,50.3346,50.402,50.301,50.3599,39039.0
2021-01-13 14:05:00,59.81,59.95,59.79,59.95,16243.0,50.3515,50.4693,50.3346,50.4693,16243.0
2021-01-13 14:10:00,59.95,59.97,59.83,59.89,28880.0,50.4693,50.4862,50.3683,50.4188,28880.0
2021-01-13 14:15:00,59.9,59.92,59.86,59.9,12905.0,50.4272,50.4441,50.3936,50.4272,12905.0
2021-01-13 14:20:00,59.9,59.92,59.84,59.92,27867.0,50.4272,50.4441,50.3767,50.4441,27867.0
2021-01-13 14:25:00,59.92,59.92,59.88,59.9,26046.0,50.4441,50.4441,50.4104,50.4272,26046.0
2021-01-13 14:30:00,59.9,59.91,59.82,59.86,23587.0,50.4272,50.4356,50.3599,50.3936,23587.0
2021-01-13 14:35:00,59.86,59.86,59.8,59.82,31372.0,50.3936,50.3936,50.343,50.3599,31372.0
2021-01-13 14:40:00,59.82,59.83,59.76,59.78,29978.0,50.3599,50.3683,50.3094,50.3262,29978.0
2021-01-13 14:45:00,59.78,59.84,59.76,59.8,71117.0,50.3262,50.3767,50.3094,50.343,71117.0
2021-01-13 14:50:00,59.8,59.84,59.78,59.84,15402.0,50.343,50.3767,50.3262,50.3767,15402.0
2021-01-13 14:55:00,59.85,59.86,59.75,59.79,30008.0,50.3851,50.3936,50.301,50.3346,30008.0
2021-01-13 15:00:00,59.8,59.81,59.68,59.68,41587.0,50.343,50.3515,50.242,50.242,41587.0
2021-01-13 15:05:00,59.67,59.72,59.65,59.67,26145.0,50.2336,50.2757,50.2168,50.2336,26145.0
2021-01-13 15:10:00,59.67,59.72,59.61,59.66,23953.0,50.2336,50.2757,50.1831,50.2252,23953.0
2021-01-13 15:15:00,59.67,59.71,59.65,59.67,35956.0,50.2336,50.2673,50.2168,50.2336,35956.0
2021-01-13 15:20:00,59.68,59.79,59.68,59.78,19335.0,50.242,50.3346,50.242,50.3262,19335.0
2021-01-13 15:25:00,59.78,59.86,59.71,59.84,34017.0,50.3262,50.3936,50.2673,50.3767,34017.0
2021-01-13 15:30:00,59.84,59.89,59.81,59.87,44723.0,50.3767,50.4188,50.3515,50.402,44723.0
2021-01-13 15:35:00,59.87,59.88,59.77,59.83,37410.0,50.402,50.4104,50.3178,50.3683,37410.0
2021-01-13 15:40:00,59.82,59.87,59.77,59.78,56237.0,50.3599,50.402,50.3178,50.3262,56237.0
2021-01-13 15:45:00,59.78,59.82,59.76,59.82,91506.0,50.3262,50.3599,50.3094,50.3599,91506.0
2021-01-13 15:50:00,59.81,59.83,59.77,59.8,117062.0,50.3515,50.3683,50.3178,50.343,117062.0
2021-01-13 15:55:00,59.8,59.85,59.71,59.72,305767.0,50.343,50.3851,50.2673,50.2757,305767.0
2021-01-14 09:30:00,59.58,59.69,59.2,59.29,92985.0,50.1578,50.2504,49.8379,49.9137,92985.0
2021-01-14 09:35:00,59.27,59.31,59.08,59.19,30701.0,49.8969,49.9305,49.7369,49.8295,30701.0
2021-01-14 09:40:00,59.21,59.33,59.2,59.32,22119.0,49.8463,49.9474,49.8379,49.939,22119.0
2021-01-14 09:45:00,59.34,59.34,59.19,59.22,26490.0,49.9558,49.9558,49.8295,49.8548,26490.0
2021-01-14 09:50:00,59.19,59.26,59.17,59.18,20587.0,49.8295,49.8884,49.8127,49.8211,20587.0
2021-01-14 09:55:00,59.19,59.24,59.08,59.13,27306.0,49.8295,49.8716,49.7369,49.779,27306.0
2021-01-14 10:00:00,59.13,59.21,59.1,59.12,17784.0,49.779,49.8463,49.7537,49.7706,17784.0
2021-01-14 10:05:00,59.12,59.13,59.01,59.04,36389.0,49.7706,49.779,49.678,49.7032,36389.0
2021-01-14 10:10:00,59.04,59.19,59.02,59.07,33541.0,49.7032,49.8295,49.6864,49.7285,33541.0
2021-01-14 10:15:00,59.07,59.08,58.98,59.03,43263.0,49.7285,49.7369,49.6527,49.6948,43263.0
2021-01-14 10:20:00,59.03,59.14,59.01,59.14,23259.0,49.6948,49.7874,49.678,49.7874,23259.0
2021-01-14 10:25:00,59.14,59.24,59.14,59.15,19814.0,49.7874,49.8716,49.7874,49.7958,19814.0
2021-01-14 10:30:00,59.15,59.16,59.03,59.05,28676.0,49.7958,49.8043,49.6948,49.7117,28676.0
2021-01-14 10:35:00,59.05,59.11,59.0,59.11,29310.0,49.7117,49.7622,49.6696,49.7622,29310.0
2021-01-14 10:40:00,59.11,59.13,59.06,59.12,33245.0,49.7622,49.779,49.7201,49.7706,33245.0
2021-01-14 10:45:00,59.13,59.14,59.05,59.1,22955.0,49.779,49.7874,49.7117,49.7537,22955.0
2021-01-14 10:50:00,59.1,59.11,59.02,59.04,37180.0,49.7537,49.7622,49.6864,49.7032,37180.0
2021-01-14 10:55:00,59.02,59.08,58.98,59.07,83954.0,49.6864,49.7369,49.6527,49.7285,83954.0
2021-01-14 11:00:00,59.07,59.11,59.04,59.11,38586.0,49.7285,49.7622,49.7032,49.7622,38586.0
2021-01-14 11:05:00,59.11,59.19,59.1,59.18,45846.0,49.7622,49.8295,49.7537,49.8211,45846.0
2021-01-14 11:10:00,59.17,59.3,59.17,59.26,24801.0,49.8127,49.9221,49.8127,49.8884,24801.0
2021-01-14 11:15:00,59.26,59.42,59.26,59.4,24019.0,49.8884,50.0231,49.8884,50.0063,24019.0
2021-01-14 11:20:00,59.4,59.47,59.35,59.37,30338.0,50.0063,50.0652,49.9642,49.981,30338.0
2021-01-14 11:25:00,59.37,59.38,59.32,59.34,10756.0,49.981,49.9895,49.939,49.9558,10756.0
2021-01-14 11:30:00,59.35,59.37,59.27,59.28,19014.0,49.9642,49.981,49.8969,49.9053,19014.0
2021-01-14 11:35:00,59.28,59.39,59.27,59.37,12379.0,49.9053,49.9979,49.8969,49.981,12379.0
2021-01-14 11:40:00,59.37,59.37,59.31,59.35,19931.0,49.981,49.981,49.9305,49.9642,19931.0
2021-01-14 11:45:00,59.36,59.41,59.36,59.4,8733.0,49.9726,50.0147,49.9726,50.0063,8733.0
2021-01-14 11:50:00,59.42,59.45,59.38,59.45,16747.0,50.0231,50.0484,49.9895,50.0484,16747.0
2021-01-14 11:55:00,59.45,59.52,59.42,59.52,8787.0,50.0484,50.1073,50.0231,50.1073,8787.0
2021-01-14 12:00:00,59.52,59.6,59.48,59.59,9054.0,50.1073,50.1747,50.0737,50.1663,9054.0
2021-01-14 12:05:00,59.59,59.66,59.59,59.61,17252.0,50.1663,50.2252,50.1663,50.1831,17252.0
2021-01-14 12:10:00,59.61,59.61,59.51,59.55,20167.0,50.1831,50.1831,50.0989,50.1326,20167.0
2021-01-14 12:15:00,59.56,59.58,59.49,59.56,14880.0,50.141,50.1578,50.0821,50.141,14880.0
2021-01-14 12:20:00,59.55,59.56,59.47,59.48,18101.0,50.1326,50.141,50.0652,50.0737,18101.0
2021-01-14 12:25:00,59.48,59.53,59.47,59.53,10805.0,50.0737,50.1157,50.0652,50.1157,10805.0
2021-01-14 12:30:00,59.52,59.52,59.45,59.47,14145.0,50.1073,50.1073,50.0484,50.0652,14145.0
2021-01-14 12:35:00,59.48,59.53,59.48,59.49,11214.0,50.0737,50.1157,50.0737,50.0821,11214.0
2021-01-14 12:40:00,59.48,59.59,59.46,59.57,12800.0,50.0737,50.1663,50.0568,50.1494,12800.0
2021-01-14 12:45:00,59.58,59.62,59.54,59.59,15793.0,50.1578,50.1915,50.1242,50.1663,15793.0
2021-01-14 12:50:00,59.59,59.59,59.52,59.56,18301.0,50.1663,50.1663,50.1073,50.141,18301.0
2021-01-14 12:55:00,59.56,59.6,59.51,59.54,24470.0,50.141,50.1747,50.0989,50.1242,24470.0
2021-01-14 13:00:00,59.53,59.58,59.52,59.53,14172.0,50.1157,50.1578,50.1073,50.1157,14172.0
2021-01-14 13:05:00,59.54,59.58,59.51,59.57,11585.0,50.1242,50.1578,50.0989,50.1494,11585.0
2021-01-14 13:10:00,59.56,59.58,59.53,59.54,15261.0,50.141,50.1578,50.1157,50.1242,15261.0
2021-01-14 13:15:00,59.54,59.54,59.46,59.47,16915.0,50.1242,50.1242,50.0568,50.0652,16915.0
2021-01-14 13:20:00,59.47,59.57,59.47,59.54,16613.0,50.0652,50.1494,50.0652,50.1242,16613.0
2021-01-14 13:25:00,59.54,59.61,59.53,59.58,15150.0,50.1242,50.1831,50.1157,50.1578,15150.0
2021-01-14 13:30:00,59.57,59.59,59.54,59.55,10746.0,50.1494,50.1663,50.1242,50.1326,10746.0
2021-01-14 13:35:00,59.56,59.6,59.55,59.6,30007.0,50.141,50.1747,50.1326,50.1747,30007.0
2021-01-14 13:40:00,59.6,59.61,59.54,59.6,24231.0,50.1747,50.1831,50.1242,50.1747,24231.0
2021-01-14 13:45:00,59.59,59.6,59.55,59.57,17640.0,50.1663,50.1747,50.1326,50.1494,17640.0
2021-01-14 13:50:00,59.57,59.58,59.53,59.58,11013.0,50.1494,50.1578,50.1157,50.1578,11013.0
2021-01-14 13:55:00,59.58,59.62,59.56,59.6,27112.0,50.1578,50.1915,50.141,50.1747,27112.0
2021-01-14 14:00:00,59.59,59.6,59.53,59.55,11114.0,50.1663,50.1747,50.1157,50.1326,11114.0
2021-01-14 14:05:00,59.55,59.57,59.51,59.51,10910.0,50.1326,50.1494,50.0989,50.0989,10910.0
2021-01-14 14:10:00,59.52,59.55,59.49,59.51,14715.0,50.1073,50.1326,50.0821,50.0989,14715.0
2021-01-14 14:15:00,59.51,59.51,59.42,59.43,14222.0,50.0989,50.0989,50.0231,50.0316,14222.0
2021-01-14 14:20:00,59.44,59.45,59.41,59.44,15070.0,50.04,50.0484,50.0147,50.04,15070.0
2021-01-14 14:25:00,59.44,59.49,59.43,59.43,16970.0,50.04,50.0821,50.0316,50.0316,16970.0
2021-01-14 14:30:00,59.44,59.48,59.43,59.43,18641.0,50.04,50.0737,50.0316,50.0316,18641.0
2021-01-14 14:35:00,59.43,59.44,59.38,59.38,21592.0,50.0316,50.04,49.9895,49.9895,21592.0
2021-01-14 14:40:00,59.39,59.41,59.35,59.37,17543.0,49.9979,50.0147,49.9642,49.981,17543.0
2021-01-14 14:45:00,59.37,59.43,59.36,59.37,24202.0,49.981,50.0316,49.9726,49.981,24202.0
2021-01-14 14:50:00,59.37,59.42,59.34,59.42,37052.0,49.981,50.0231,49.9558,50.0231,37052.0
2021-01-14 14:55:00,59.41,59.44,59.36,59.37,15293.0,50.0147,50.04,49.9726,49.981,15293.0
2021-01-14 15:00:00,59.37,59.38,59.34,59.36,26379.0,49.981,49.9895,49.9558,49.9726,26379.0
2021-01-14 15:05:00,59.37,59.39,59.28,59.29,31837.0,49.981,49.9979,49.9053,49.9137,31837.0
2021-01-14 15:10:00,59.29,59.29,59.14,59.15,57069.0,49.9137,49.9137,49.7874,49.7958,57069.0
2021-01-14 15:15:00,59.16,59.28,59.15,59.21,40684.0,49.8043,49.9053,49.7958,49.8463,40684.0
2021-01-14 15:20:00,59.21,59.3,59.21,59.25,68778.0,49.8463,49.9221,49.8463,49.88,68778.0
2021-01-14 15:25:00,59.24,59.24,59.17,59.22,47769.0,49.8716,49.8716,49.8127,49.8548,47769.0
2021-01-14 15:30:00,59.22,59.28,59.2,59.22,64659.0,49.8548,49.9053,49.8379,49.8548,64659.0
2021-01-14 15:35:00,59.21,59.29,59.18,59.27,58869.0,49.8463,49.9137,49.8211,49.8969,58869.0
2021-01-14 15:40:00,59.27,59.33,59.26,59.29,55474.0,49.8969,49.9474,49.8884,49.9137,55474.0
2021-01-14 15:45:00,59.3,59.4,59.29,59.3,70142.0,49.9221,50.0063,49.9137,49.9221,70142.0
2021-01-14 15:50:00,59.3,59.3,59.09,59.16,121246.0,49.9221,49.9221,49.7453,49.8043,121246.0
2021-01-14 15:55:00,59.16,59.19,59.04,59.04,365081.0,49.8043,49.8295,49.7032,49.7032,365081.0
2021-01-15 09:30:00,58.75,59.04,58.75,58.9,418771.0,49.4591,49.7032,49.4591,49.5854,418771.0
2021-01-15 09:35:00,58.87,58.89,58.68,58.82,27899.0,49.5601,49.577,49.4002,49.518,27899.0
2021-01-15 09:40:00,58.82,58.84,58.68,58.71,43119.0,49.518,49.5349,49.4002,49.4254,43119.0
2021-01-15 09:45:00,58.72,58.73,58.52,58.55,49287.0,49.4338,49.4423,49.2655,49.2907,49287.0
2021-01-15 09:50:00,58.54,58.59,58.46,58.54,40561.0,49.2823,49.3244,49.215,49.2823,40561.0
2021-01-15 09:55:00,58.54,58.86,58.51,58.86,160972.0,49.2823,49.5517,49.257,49.5517,160972.0
2021-01-15 10:00:00,58.88,59.19,58.88,59.17,65359.0,49.5685,49.8295,49.5685,49.8127,65359.0
2021-01-15 10:05:00,59.19,59.31,59.1,59.22,70629.0,49.8295,49.9305,49.7537,49.8548,70629.0
2021-01-15 10:10:00,59.25,59.3,59.14,59.15,36293.0,49.88,49.9221,49.7874,49.7958,36293.0
2021-01-15 10:15:00,59.15,59.21,59.03,59.18,19520.0,49.7958,49.8463,49.6948,49.8211,19520.0
2021-01-15 10:20:00,59.19,59.26,59.13,59.14,25620.0,49.8295,49.8884,49.779,49.7874,25620.0
2021-01-15 10:25:00,59.14,59.21,58.93,58.96,17773.0,49.7874,49.8463,49.6106,49.6359,17773.0
2021-01-15 10:30:00,58.95,58.96,58.83,58.9,21208.0,49.6275,49.6359,49.5264,49.5854,21208.0
2021-01-15 10:35:00,58.92,59.14,58.91,59.14,31923.0,49.6022,49.7874,49.5938,49.7874,31923.0
2021-01-15 10:40:00,59.13,59.13,59.03,59.1,40786.0,49.779,49.779,49.6948,49.7537,40786.0
2021-01-15 10:45:00,59.1,59.2,59.08,59.15,27028.0,49.7537,49.8379,49.7369,49.7958,27028.0
2021-01-15 10:50:00,59.14,59.17,59.11,59.12,18778.0,49.7874,49.8127,49.7622,49.7706,18778.0
2021-01-15 10:55:00,59.13,59.16,59.1,59.12,60700.0,49.779,49.8043,49.7537,49.7706,60700.0
2021-01-15 11:00:00,59.11,59.18,59.07,59.1,22896.0,49.7622,49.8211,49.7285,49.7537,22896.0
2021-01-15 11:05:00,59.11,59.23,59.11,59.23,11573.0,49.7622,49.8632,49.7622,49.8632,11573.0
2021-01-15 11:10:00,59.23,59.27,59.2,59.22,14360.0,49.8632,49.8969,49.8379,49.8548,14360.0
2021-01-15 11:15:00,59.21,59.24,59.14,59.24,16243.0,49.8463,49.8716,49.7874,49.8716,16243.0
2021-01-15 11:20:00,59.24,59.27,59.19,59.19,7539.0,49.8716,49.8969,49.8295,49.8295,7539.0
2021-01-15 11:25:00,59.21,59.36,59.2,59.31,7904.0,49.8463,49.9726,49.8379,49.9305,7904.0
2021-01-15 11:30:00,59.3,59.34,59.19,59.24,36934.0,49.9221,49.9558,49.8295,49.8716,36934.0
2021-01-15 11:35:00,59.23,59.29,59.18,59.28,34606.0,49.8632,49.9137,49.8211,49.9053,34606.0
2021-01-15 11:40:00,59.32,59.38,59.3,59.33,18372.0,49.939,49.9895,49.9221,49.9474,18372.0
2021-01-15 11:45:00,59.33,59.38,59.28,59.35,9134.0,49.9474,49.9895,49.9053,49.9642,9134.0
2021-01-15 11:50:00,59.36,59.37,59.26,59.3,9272.0,49.9726,49.981,49.8884,49.9221,9272.0
2021-01-15 11:55:00,59.29,59.41,59.26,59.39,13556.0,49.9137,50.0147,49.8884,49.9979,13556.0
2021-01-15 12:00:00,59.4,59.42,59.37,59.4,17256.0,50.0063,50.0231,49.981,50.0063,17256.0
2021-01-15 12:05:00,59.42,59.45,59.39,59.44,20556.0,50.0231,50.0484,49.9979,50.04,20556.0
2021-01-15 12:10:00,59.4,59.52,59.39,59.48,20943.0,50.0063,50.1073,49.9979,50.0737,20943.0
2021-01-15 12:15:00,59.48,59.59,59.48,59.59,18229.0,50.0737,50.1663,50.0737,50.1663,18229.0
2021-01-15 12:20:00,59.59,59.67,59.56,59.65,33720.0,50.1663,50.2336,50.141,50.2168,33720.0
2021-01-15 12:25:00,59.65,59.78,59.64,59.72,39576.0,50.2168,50.3262,50.2083,50.2757,39576.0
2021-01-15 12:30:00,59.73,59.79,59.68,59.75,35827.0,50.2841,50.3346,50.242,50.301,35827.0
2021-01-15 12:35:00,59.76,59.77,59.69,59.7,44808.0,50.3094,50.3178,50.2504,50.2589,44808.0
2021-01-15 12:40:00,59.7,59.78,59.69,59.75,29716.0,50.2589,50.3262,50.2504,50.301,29716.0
2021-01-15 12:45:00,59.75,59.78,59.71,59.74,43545.0,50.301,50.3262,50.2673,50.2925,43545.0
2021-01-15 12:50:00,59.74,59.77,59.61,59.71,47359.0,50.2925,50.3178,50.1831,50.2673,47359.0
2021-01-15 12:55:00,59.71,59.72,59.58,59.62,17702.0,50.2673,50.2757,50.1578,50.1915,17702.0
2021-01-15 13:00:00,59.62,59.68,59.62,59.63,27083.0,50.1915,50.242,50.1915,50.1999,27083.0
2021-01-15 13:05:00,59.62,59.72,59.58,59.72,13395.0,50.1915,50.2757,50.1578,50.2757,13395.0
2021-01-15 13:10:00,59.73,59.74,59.58,59.58,18872.0,50.2841,50.2925,50.1578,50.1578,18872.0
2021-01-15 13:15:00,59.59,59.6,59.47,59.53,21913.0,50.1663,50.1747,50.0652,50.1157,21913.0
2021-01-15 13:20:00,59.54,59.62,59.53,59.62,20911.0,50.1242,50.1915,50.1157,50.1915,20911.0
2021-01-15 13:25:00,59.61,59.62,59.51,59.51,15373.0,50.1831,50.1915,50.0989,50.0989,15373.0
2021-01-15 13:30:00,59.5,59.53,59.48,59.5,18738.0,50.0905,50.1157,50.0737,50.0905,18738.0
2021-01-15 13:35:00,59.49,59.53,59.43,59.45,15542.0,50.0821,50.1157,50.0316,50.0484,15542.0
2021-01-15 13:40:00,59.45,59.54,59.45,59.54,31078.0,50.0484,50.1242,50.0484,50.1242,31078.0
2021-01-15 13:45:00,59.54,59.56,59.43,59.47,18910.0,50.1242,50.141,50.0316,50.0652,18910.0
2021-01-15 13:50:00,59.46,59.46,59.37,59.38,14408.0,50.0568,50.0568,49.981,49.9895,14408.0
2021-01-15 13:55:00,59.37,59.43,59.34,59.42,18789.0,49.981,50.0316,49.9558,50.0231,18789.0
2021-01-15 14:00:00,59.41,59.5,59.37,59.47,14283.0,50.0147,50.0905,49.981,50.0652,14283.0
2021-01-15 14:05:00,59.47,59.47,59.43,59.45,16494.0,50.0652,50.0652,50.0316,50.0484,16494.0
2021-01-15 14:10:00,59.46,59.47,59.39,59.43,38810.0,50.0568,50.0652,49.9979,50.0316,38810.0
2021-01-15 14:15:00,59.43,59.49,59.42,59.45,13169.0,50.0316,50.0821,50.0231,50.0484,13169.0
2021-01-15 14:20:00,59.44,59.46,59.43,59.45,13454.0,50.04,50.0568,50.0316,50.0484,13454.0
2021-01-15 14:25:00,59.45,59.48,59.42,59.44,18399.0,50.0484,50.0737,50.0231,50.04,18399.0
2021-01-15 14:30:00,59.43,59.54,59.39,59.54,38903.0,50.0316,50.1242,49.9979,50.1242,38903.0
2021-01-15 14:35:00,59.55,59.63,59.55,59.58,20460.0,50.1326,50.1999,50.1326,50.1578,20460.0
2021-01-15 14:40:00,59.57,59.67,59.57,59.66,10245.0,50.1494,50.2336,50.1494,50.2252,10245.0
2021-01-15 14:45:00,59.66,59.68,59.62,59.64,20109.0,50.2252,50.242,50.1915,50.2083,20109.0
2021-01-15 14:50:00,59.65,59.67,59.57,59.6,17018.0,50.2168,50.2336,50.1494,50.1747,17018.0
2021-01-15 14:55:00,59.6,59.66,59.58,59.64,22797.0,50.1747,50.2252,50.1578,50.2083,22797.0
2021-01-15 15:00:00,59.65,59.68,59.63,59.65,23896.0,50.2168,50.242,50.1999,50.2168,23896.0
2021-01-15 15:05:00,59.65,59.7,59.64,59.7,27334.0,50.2168,50.2589,50.2083,50.2589,27334.0
2021-01-15 15:10:00,59.69,59.85,59.69,59.8,53275.0,50.2504,50.3851,50.2504,50.343,53275.0
2021-01-15 15:15:00,59.81,59.83,59.7,59.73,12365.0,50.3515,50.3683,50.2589,50.2841,12365.0
2021-01-15 15:20:00,59.72,59.77,59.68,59.77,18633.0,50.2757,50.3178,50.242,50.3178,18633.0
2021-01-15 15:25:00,59.77,59.79,59.71,59.72,15138.0,50.3178,50.3346,50.2673,50.2757,15138.0
2021-01-15 15:30:00,59.71,59.72,59.67,59.71,37805.0,50.2673,50.2757,50.2336,50.2673,37805.0
2021-01-15 15:35:00,59.71,59.77,59.69,59.69,33128.0,50.2673,50.3178,50.2504,50.2504,33128.0
2021-01-15 15:40:00,59.7,59.77,59.62,59.63,51949.0,50.2589,50.3178,50.1915,50.1999,51949.0
2021-01-15 15:45:00,59.63,59.74,59.63,59.68,59789.0,50.1999,50.2925,50.1999,50.242,59789.0
2021-01-15 15:50:00,59.68,59.73,59.65,59.7,53810.0,50.242,50.2841,50.2168,50.2589,53810.0
2021-01-15 15:55:00,59.7,59.74,59.62,59.67,112172.0,50.2589,50.2925,50.1915,50.2336,112172.0
2021-01-19 09:30:00,60.31,60.31,59.91,59.92,131682.0,50.7724,50.7724,50.4356,50.4441,131682.0
2021-01-19 09:35:00,59.92,60.08,59.89,60.05,67796.0,50.4441,50.5788,50.4188,50.5535,67796.0
2021-01-19 09:40:00,60.05,60.44,60.0,60.41,54144.0,50.5535,50.8818,50.5114,50.8566,54144.0
2021-01-19 09:45:00,60.42,60.49,60.3,60.42,49743.0,50.865,50.9239,50.764,50.865,49743.0
2021-01-19 09:50:00,60.41,60.41,60.24,60.31,69232.0,50.8566,50.8566,50.7135,50.7724,69232.0
2021-01-19 09:55:00,60.31,60.41,60.26,60.4,24204.0,50.7724,50.8566,50.7303,50.8482,24204.0
2021-01-19 10:00:00,60.44,60.6,60.38,60.44,44233.0,50.8818,51.0165,50.8313,50.8818,44233.0
2021-01-19 10:05:00,60.43,60.51,60.38,60.4,35335.0,50.8734,50.9408,50.8313,50.8482,35335.0
2021-01-19 10:10:00,60.39,60.45,60.3,60.39,35796.0,50.8397,50.8903,50.764,50.8397,35796.0
2021-01-19 10:15:00,60.33,60.53,60.32,60.46,17733.0,50.7892,50.9576,50.7808,50.8987,17733.0
2021-01-19 10:20:00,60.46,60.52,60.39,60.41,21414.0,50.8987,50.9492,50.8397,50.8566,21414.0
2021-01-19 10:25:00,60.39,60.56,60.33,60.54,17424.0,50.8397,50.9829,50.7892,50.966,17424.0
2021-01-19 10:30:00,60.52,60.52,60.4,60.43,19074.0,50.9492,50.9492,50.8482,50.8734,19074.0
2021-01-19 10:35:00,60.38,60.42,60.16,60.21,121161.0,50.8313,50.865,50.6461,50.6882,121161.0
2021-01-19 10:40:00,60.2,60.26,60.15,60.24,36285.0,50.6798,50.7303,50.6377,50.7135,36285.0
2021-01-19 10:45:00,60.23,60.39,60.21,60.37,24660.0,50.705,50.8397,50.6882,50.8229,24660.0
2021-01-19 10:50:00,60.39,60.58,60.39,60.56,32162.0,50.8397,50.9997,50.8397,50.9829,32162.0
2021-01-19 10:55:00,60.55,60.62,60.51,60.51,28881.0,50.9744,51.0334,50.9408,50.9408,28881.0
2021-01-19 11:00:00,60.48,60.52,60.44,60.45,19523.0,50.9155,50.9492,50.8818,50.8903,19523.0
2021-01-19 11:05:00,60.43,60.47,60.34,60.43,24355.0,50.8734,50.9071,50.7976,50.8734,24355.0
2021-01-19 11:10:00,60.43,60.53,60.42,60.45,27887.0,50.8734,50.9576,50.865,50.8903,27887.0
2021-01-19 11:15:00,60.43,60.44,60.34,60.42,21567.0,50.8734,50.8818,50.7976,50.865,21567.0
2021-01-19 11:20:00,60.4,60.52,60.35,60.52,33064.0,50.8482,50.9492,50.8061,50.9492,33064.0
2021-01-19 11:25:00,60.54,60.58,60.46,60.57,28401.0,50.966,50.9997,50.8987,50.9913,28401.0
2021-01-19 11:30:00,60.58,60.6,60.39,60.39,55682.0,50.9997,51.0165,50.8397,50.8397,55682.0
2021-01-19 11:35:00,60.38,60.51,60.37,60.51,24003.0,50.8313,50.9408,50.8229,50.9408,24003.0
2021-01-19 11:40:00,60.51,60.67,60.47,60.67,31883.0,50.9408,51.0755,50.9071,51.0755,31883.0
2021-01-19 11:45:00,60.67,60.73,60.6,60.72,26716.0,51.0755,51.126,51.0165,51.1176,26716.0
2021-01-19 11:50:00,60.71,60.74,60.65,60.73,23096.0,51.1091,51.1344,51.0586,51.126,23096.0
2021-01-19 11:55:00,60.72,60.76,60.63,60.72,21478.0,51.1176,51.1512,51.0418,51.1176,21478.0
2021-01-19 12:00:00,60.72,60.75,60.66,60.73,35986.0,51.1176,51.1428,51.067,51.126,35986.0
2021-01-19 12:05:00,60.73,60.77,60.69,60.73,27421.0,51.126,51.1596,51.0923,51.126,27421.0
2021-01-19 12:10:00,60.71,60.73,60.67,60.71,13729.0,51.1091,51.126,51.0755,51.1091,13729.0
2021-01-19 12:15:00,60.72,60.75,60.63,60.71,23721.0,51.1176,51.1428,51.0418,51.1091,23721.0
2021-01-19 12:20:00,60.69,60.73,60.66,60.66,12527.0,51.0923,51.126,51.067,51.067,12527.0
2021-01-19 12:25:00,60.67,60.74,60.65,60.68,19887.0,51.0755,51.1344,51.0586,51.0839,19887.0
2021-01-19 12:30:00,60.68,60.7,60.56,60.63,27958.0,51.0839,51.1007,50.9829,51.0418,27958.0
2021-01-19 12:35:00,60.63,60.66,60.61,60.65,19394.0,51.0418,51.067,51.0249,51.0586,19394.0
2021-01-19 12:40:00,60.66,60.78,60.63,60.78,27483.0,51.067,51.1681,51.0418,51.1681,27483.0
2021-01-19 12:45:00,60.79,60.83,60.75,60.77,20655.0,51.1765,51.2102,51.1428,51.1596,20655.0
2021-01-19 12:50:00,60.77,60.89,60.77,60.89,22371.0,51.1596,51.2607,51.1596,51.2607,22371.0
2021-01-19 12:55:00,60.87,60.89,60.81,60.86,31243.0,51.2438,51.2607,51.1933,51.2354,31243.0
2021-01-19 13:00:00,60.88,60.9,60.8,60.85,21421.0,51.2522,51.2691,51.1849,51.227,21421.0
2021-01-19 13:05:00,60.87,60.91,60.86,60.91,21216.0,51.2438,51.2775,51.2354,51.2775,21216.0
2021-01-19 13:10:00,60.91,60.97,60.88,60.89,23078.0,51.2775,51.328,51.2522,51.2607,23078.0
2021-01-19 13:15:00,60.89,60.9,60.82,60.83,28156.0,51.2607,51.2691,51.2017,51.2102,28156.0
2021-01-19 13:20:00,60.83,60.86,60.81,60.83,31928.0,51.2102,51.2354,51.1933,51.2102,31928.0
2021-01-19 13:25:00,60.82,60.85,60.68,60.7,39800.0,51.2017,51.227,51.0839,51.1007,39800.0
2021-01-19 13:30:00,60.69,60.79,60.64,60.74,64748.0,51.0923,51.1765,51.0502,51.1344,64748.0
2021-01-19 13:35:00,60.73,60.85,60.7,60.77,31319.0,51.126,51.227,51.1007,51.1596,31319.0
2021-01-19 13:40:00,60.76,60.84,60.76,60.81,29568.0,51.1512,51.2186,51.1512,51.1933,29568.0
2021-01-19 13:45:00,60.82,60.84,60.75,60.82,25661.0,51.2017,51.2186,51.1428,51.2017,25661.0
2021-01-19 13:50:00,60.82,60.87,60.81,60.85,23155.0,51.2017,51.2438,51.1933,51.227,23155.0
2021-01-19 13:55:00,60.85,60.91,60.82,60.83,74370.0,51.227,51.2775,51.2017,51.2102,74370.0
2021-01-19 14:00:00,60.84,60.88,60.83,60.86,46526.0,51.2186,51.2522,51.2102,51.2354,46526.0
2021-01-19 14:05:00,60.85,60.93,60.83,60.93,24330.0,51.227,51.2943,51.2102,51.2943,24330.0
2021-01-19 14:10:00,60.93,60.98,60.91,60.97,34867.0,51.2943,51.3364,51.2775,51.328,34867.0
2021-01-19 14:15:00,60.97,61.04,60.94,60.99,66091.0,51.328,51.3869,51.3028,51.3449,66091.0
2021-01-19 14:20:00,60.99,61.01,60.97,60.98,15850.0,51.3449,51.3617,51.328,51.3364,15850.0
2021-01-19 14:25:00,60.98,61.09,60.97,61.08,33754.0,51.3364,51.429,51.328,51.4206,33754.0
2021-01-19 14:30:00,61.09,61.1,61.04,61.05,38343.0,51.429,51.4375,51.3869,51.3954,38343.0
2021-01-19 14:35:00,61.05,61.1,61.04,61.09,39482.0,51.3954,51.4375,51.3869,51.429,39482.0
2021-01-19 14:40:00,61.08,61.13,61.04,61.05,35201.0,51.4206,51.4627,51.3869,51.3954,35201.0
2021-01-19 14:45:00,61.06,61.1,61.04,61.09,33812.0,51.4038,51.4375,51.3869,51.429,33812.0
2021-01-19 14:50:00,61.09,61.1,61.03,61.05,30721.0,51.429,51.4375,51.3785,51.3954,30721.0
2021-01-19 14:55:00,61.05,61.06,60.95,60.98,32924.0,51.3954,51.4038,51.3112,51.3364,32924.0
2021-01-19 15:00:00,60.98,61.07,60.98,61.07,28775.0,51.3364,51.4122,51.3364,51.4122,28775.0
2021-01-19 15:05:00,61.06,61.07,61.02,61.03,31025.0,51.4038,51.4122,51.3701,51.3785,31025.0
2021-01-19 15:10:00,61.04,61.07,60.97,61.03,56883.0,51.3869,51.4122,51.328,51.3785,56883.0
2021-01-19 15:15:00,61.04,61.06,60.98,61.05,53069.0,51.3869,51.4038,51.3364,51.3954,53069.0
2021-01-19 15:20:00,61.05,61.07,61.04,61.05,54029.0,51.3954,51.4122,51.3869,51.3954,54029.0
2021-01-19 15:25:00,61.05,61.07,61.01,61.03,60065.0,51.3954,51.4122,51.3617,51.3785,60065.0
2021-01-19 15:30:00,61.03,61.08,61.01,61.07,55185.0,51.3785,51.4206,51.3617,51.4122,55185.0
2021-01-19 15:35:00,61.07,61.1,60.95,61.0,117812.0,51.4122,51.4375,51.3112,51.3533,117812.0
2021-01-19 15:40:00,61.0,61.09,60.97,61.04,59069.0,51.3533,51.429,51.328,51.3869,59069.0
2021-01-19 15:45:00,61.04,61.14,61.02,61.1,120926.0,51.3869,51.4711,51.3701,51.4375,120926.0
2021-01-19 15:50:00,61.11,61.14,61.05,61.13,193477.0,51.4459,51.4711,51.3954,51.4627,193477.0
2021-01-19 15:55:00,61.13,61.14,60.94,61.05,562917.0,51.4627,51.4711,51.3028,51.3954,562917.0
2021-01-20 09:30:00,60.78,61.0,60.57,60.79,92330.0,51.1681,51.3533,50.9913,51.1765,92330.0
2021-01-20 09:35:00,60.83,61.0,60.78,60.82,56417.0,51.2102,51.3533,51.1681,51.2017,56417.0
2021-01-20 09:40:00,60.8,61.0,60.77,61.0,24680.0,51.1849,51.3533,51.1596,51.3533,24680.0
2021-01-20 09:45:00,60.96,61.08,60.81,60.84,34282.0,51.3196,51.4206,51.1933,51.2186,34282.0
2021-01-20 09:50:00,60.83,60.98,60.81,60.82,35603.0,51.2102,51.3364,51.1933,51.2017,35603.0
2021-01-20 09:55:00,60.81,60.81,60.56,60.64,53419.0,51.1933,51.1933,50.9829,51.0502,53419.0
2021-01-20 10:00:00,60.65,60.93,60.65,60.92,49975.0,51.0586,51.2943,51.0586,51.2859,49975.0
2021-01-20 10:05:00,60.92,61.03,60.82,60.85,47394.0,51.2859,51.3785,51.2017,51.227,47394.0
2021-01-20 10:10:00,60.85,60.85,60.75,60.84,35599.0,51.227,51.227,51.1428,51.2186,35599.0
2021-01-20 10:15:00,60.84,61.04,60.84,60.97,39181.0,51.2186,51.3869,51.2186,51.328,39181.0
2021-01-20 10:20:00,60.97,60.98,60.86,60.86,24654.0,51.328,51.3364,51.2354,51.2354,24654.0
2021-01-20 10:25:00,60.85,60.88,60.81,60.82,47945.0,51.227,51.2522,51.1933,51.2017,47945.0
2021-01-20 10:30:00,60.81,61.02,60.8,60.98,41561.0,51.1933,51.3701,51.1849,51.3364,41561.0
2021-01-20 10:35:00,60.98,61.07,60.95,61.05,31672.0,51.3364,51.4122,51.3112,51.3954,31672.0
2021-01-20 10:40:00,61.06,61.11,61.0,61.05,24452.0,51.4038,51.4459,51.3533,51.3954,24452.0
2021-01-20 10:45:00,61.06,61.13,61.03,61.11,39583.0,51.4038,51.4627,51.3785,51.4459,39583.0
2021-01-20 10:50:00,61.11,61.13,61.01,61.03,31338.0,51.4459,51.4627,51.3617,51.3785,31338.0
2021-01-20 10:55:00,61.02,61.07,60.93,60.99,59167.0,51.3701,51.4122,51.2943,51.3449,59167.0
2021-01-20 11:00:00,60.98,61.05,60.93,61.03,39726.0,51.3364,51.3954,51.2943,51.3785,39726.0
2021-01-20 11:05:00,61.04,61.1,61.02,61.05,43690.0,51.3869,51.4375,51.3701,51.3954,43690.0
2021-01-20 11:10:00,61.02,61.05,60.99,61.01,38711.0,51.3701,51.3954,51.3449,51.3617,38711.0
2021-01-20 11:15:00,60.99,61.0,60.82,60.87,99431.0,51.3449,51.3533,51.2017,51.2438,99431.0
2021-01-20 11:20:00,60.87,60.93,60.73,60.73,164925.0,51.2438,51.2943,51.126,51.126,164925.0
2021-01-20 11:25:00,60.72,60.72,60.55,60.62,48555.0,51.1176,51.1176,50.9744,51.0334,48555.0
2021-01-20 11:30:00,60.63,60.63,60.48,60.52,71049.0,51.0418,51.0418,50.9155,50.9492,71049.0
2021-01-20 11:35:00,60.51,60.54,60.41,60.54,53552.0,50.9408,50.966,50.8566,50.966,53552.0
2021-01-20 11:40:00,60.54,60.6,60.48,60.53,36415.0,50.966,51.0165,50.9155,50.9576,36415.0
2021-01-20 11:45:00,60.53,60.56,60.44,60.48,39828.0,50.9576,50.9829,50.8818,50.9155,39828.0
2021-01-20 11:50:00,60.48,60.53,60.46,60.53,41130.0,50.9155,50.9576,50.8987,50.9576,41130.0
2021-01-20 11:55:00,60.53,60.54,60.43,60.45,47432.0,50.9576,50.966,50.8734,50.8903,47432.0
2021-01-20 12:00:00,60.45,60.57,60.44,60.54,43814.0,50.8903,50.9913,50.8818,50.966,43814.0
2021-01-20 12:05:00,60.55,60.57,60.49,60.51,40494.0,50.9744,50.9913,50.9239,50.9408,40494.0
2021-01-20 12:10:00,60.51,60.55,60.48,60.55,47091.0,50.9408,50.9744,50.9155,50.9744,47091.0
2021-01-20 12:15:00,60.55,60.6,60.54,60.59,38839.0,50.9744,51.0165,50.966,51.0081,38839.0
2021-01-20 12:20:00,60.59,60.62,60.54,60.58,36081.0,51.0081,51.0334,50.966,50.9997,36081.0
2021-01-20 12:25:00,60.58,60.61,60.53,60.59,33291.0,50.9997,51.0249,50.9576,51.0081,33291.0
2021-01-20 12:30:00,60.58,60.61,60.49,60.49,37689.0,50.9997,51.0249,50.9239,50.9239,37689.0
2021-01-20 12:35:00,60.5,60.54,60.47,60.54,33134.0,50.9323,50.966,50.9071,50.966,33134.0
2021-01-20 12:40:00,60.53,60.61,60.47,60.61,37331.0,50.9576,51.0249,50.9071,51.0249,37331.0
2021-01-20 12:45:00,60.58,60.58,60.46,60.47,55843.0,50.9997,50.9997,50.8987,50.9071,55843.0
2021-01-20 12:50:00,60.47,60.54,60.46,60.48,26984.0,50.9071,50.966,50.8987,50.9155,26984.0
2021-01-20 12:55:00,60.48,60.51,60.35,60.37,38815.0,50.9155,50.9408,50.8061,50.8229,38815.0
2021-01-20 13:00:00,60.38,60.41,60.34,60.4,41219.0,50.8313,50.8566,50.7976,50.8482,41219.0
2021-01-20 13:05:00,60.39,60.43,60.36,60.38,43545.0,50.8397,50.8734,50.8145,50.8313,43545.0
2021-01-20 13:10:00,60.38,60.4,60.35,60.39,33227.0,50.8313,50.8482,50.8061,50.8397,33227.0
2021-01-20 13:15:00,60.38,60.39,60.3,60.32,40362.0,50.8313,50.8397,50.764,50.7808,40362.0
2021-01-20 13:20:00,60.33,60.37,60.23,60.23,50078.0,50.7892,50.8229,50.705,50.705,50078.0
2021-01-20 13:25:00,60.23,60.37,60.22,60.36,27428.0,50.705,50.8229,50.6966,50.8145,27428.0
2021-01-20 13:30:00,60.35,60.41,60.3,60.37,40867.0,50.8061,50.8566,50.764,50.8229,40867.0
2021-01-20 13:35:00,60.37,60.41,60.33,60.34,30204.0,50.8229,50.8566,50.7892,50.7976,30204.0
2021-01-20 13:40:00,60.33,60.4,60.32,60.35,35103.0,50.7892,50.8482,50.7808,50.8061,35103.0
2021-01-20 13:45:00,60.36,60.36,60.23,60.24,35270.0,50.8145,50.8145,50.705,50.7135,35270.0
2021-01-20 13:50:00,60.23,60.33,60.21,60.29,35039.0,50.705,50.7892,50.6882,50.7556,35039.0
2021-01-20 13:55:00,60.3,60.3,60.19,60.23,42701.0,50.764,50.764,50.6714,50.705,42701.0
2021-01-20 14:00:00,60.23,60.28,60.22,60.27,32364.0,50.705,50.7471,50.6966,50.7387,32364.0
2021-01-20 14:05:00,60.27,60.29,60.24,60.28,29940.0,50.7387,50.7556,50.7135,50.7471,29940.0
2021-01-20 14:10:00,60.28,60.31,60.21,60.3,41068.0,50.7471,50.7724,50.6882,50.764,41068.0
2021-01-20 14:15:00,60.3,60.38,60.28,60.38,38082.0,50.764,50.8313,50.7471,50.8313,38082.0
2021-01-20 14:20:00,60.37,60.39,60.28,60.29,30443.0,50.8229,50.8397,50.7471,50.7556,30443.0
2021-01-20 14:25:00,60.29,60.29,60.16,60.17,53504.0,50.7556,50.7556,50.6461,50.6545,53504.0
2021-01-20 14:30:00,60.17,60.25,60.16,60.25,45734.0,50.6545,50.7219,50.6461,50.7219,45734.0
2021-01-20 14:35:00,60.24,60.35,60.22,60.34,59829.0,50.7135,50.8061,50.6966,50.7976,59829.0
2021-01-20 14:40:00,60.34,60.34,60.23,60.28,68332.0,50.7976,50.7976,50.705,50.7471,68332.0
2021-01-20 14:45:00,60.29,60.4,60.26,60.4,41405.0,50.7556,50.8482,50.7303,50.8482,41405.0
2021-01-20 14:50:00,60.4,60.46,60.38,60.45,49950.0,50.8482,50.8987,50.8313,50.8903,49950.0
2021-01-20 14:55:00,60.43,60.46,60.38,60.41,37429.0,50.8734,50.8987,50.8313,50.8566,37429.0
2021-01-20 15:00:00,60.4,60.46,60.39,60.45,49993.0,50.8482,50.8987,50.8397,50.8903,49993.0
2021-01-20 15:05:00,60.45,60.52,60.45,60.52,36361.0,50.8903,50.9492,50.8903,50.9492,36361.0
2021-01-20 15:10:00,60.52,60.54,60.44,60.54,42598.0,50.9492,50.966,50.8818,50.966,42598.0
2021-01-20 15:15:00,60.54,60.66,60.53,60.59,67245.0,50.966,51.067,50.9576,51.0081,67245.0
2021-01-20 15:20:00,60.59,60.59,60.5,60.51,53735.0,51.0081,51.0081,50.9323,50.9408,53735.0
2021-01-20 15:25:00,60.51,60.6,60.49,60.59,46487.0,50.9408,51.0165,50.9239,51.0081,46487.0
2021-01-20 15:30:00,60.59,60.72,60.58,60.72,49625.0,51.0081,51.1176,50.9997,51.1176,49625.0
2021-01-20 15:35:00,60.72,60.83,60.71,60.82,58248.0,51.1176,51.2102,51.1091,51.2017,58248.0
2021-01-20 15:40:00,60.82,60.92,60.79,60.89,71680.0,51.2017,51.2859,51.1765,51.2607,71680.0
2021-01-20 15:45:00,60.9,60.92,60.84,60.84,82819.0,51.2691,51.2859,51.2186,51.2186,82819.0
2021-01-20 15:50:00,60.82,60.83,60.74,60.79,82454.0,51.2017,51.2102,51.1344,51.1765,82454.0
2021-01-20 15:55:00,60.79,60.81,60.63,60.64,235978.0,51.1765,51.1933,51.0418,51.0502,235978.0
2021-01-21 09:30:00,60.0,60.59,59.96,60.09,137808.0,50.5114,51.0081,50.4777,50.5872,137808.0
2021-01-21 09:35:00,60.11,60.13,59.85,59.85,47404.0,50.604,50.6209,50.3851,50.3851,47404.0
2021-01-21 09:40:00,59.89,59.9,59.71,59.81,49144.0,50.4188,50.4272,50.2673,50.3515,49144.0
2021-01-21 09:45:00,59.82,59.97,59.77,59.92,34543.0,50.3599,50.4862,50.3178,50.4441,34543.0
2021-01-21 09:50:00,59.93,60.06,59.88,59.96,42380.0,50.4525,50.5619,50.4104,50.4777,42380.0
2021-01-21 09:55:00,59.94,60.03,59.94,60.0,45690.0,50.4609,50.5367,50.4609,50.5114,45690.0
2021-01-21 10:00:00,60.0,60.1,59.92,60.08,29689.0,50.5114,50.5956,50.4441,50.5788,29689.0
2021-01-21 10:05:00,60.09,60.18,60.07,60.16,35340.0,50.5872,50.663,50.5703,50.6461,35340.0
2021-01-21 10:10:00,60.16,60.16,60.03,60.13,20930.0,50.6461,50.6461,50.5367,50.6209,20930.0
2021-01-21 10:15:00,60.14,60.24,60.1,60.13,27886.0,50.6293,50.7135,50.5956,50.6209,27886.0
2021-01-21 10:20:00,60.11,60.21,60.08,60.09,21162.0,50.604,50.6882,50.5788,50.5872,21162.0
2021-01-21 10:25:00,60.08,60.13,60.04,60.11,13352.0,50.5788,50.6209,50.5451,50.604,13352.0
2021-01-21 10:30:00,60.12,60.23,60.07,60.21,10756.0,50.6124,50.705,50.5703,50.6882,10756.0
2021-01-21 10:35:00,60.22,60.23,60.14,60.18,11695.0,50.6966,50.705,50.6293,50.663,11695.0
2021-01-21 10:40:00,60.16,60.16,60.05,60.09,16132.0,50.6461,50.6461,50.5535,50.5872,16132.0
2021-01-21 10:45:00,60.1,60.23,60.08,60.19,22655.0,50.5956,50.705,50.5788,50.6714,22655.0
2021-01-21 10:50:00,60.19,60.22,60.11,60.12,22717.0,50.6714,50.6966,50.604,50.6124,22717.0
2021-01-21 10:55:00,60.11,60.11,60.02,60.02,50953.0,50.604,50.604,50.5283,50.5283,50953.0
2021-01-21 11:00:00,60.04,60.04,59.9,59.92,36959.0,50.5451,50.5451,50.4272,50.4441,36959.0
2021-01-21 11:05:00,59.93,59.93,59.85,59.91,47724.0,50.4525,50.4525,50.3851,50.4356,47724.0
2021-01-21 11:10:00,59.9,59.9,59.82,59.88,22029.0,50.4272,50.4272,50.3599,50.4104,22029.0
2021-01-21 11:15:00,59.88,59.89,59.82,59.89,16649.0,50.4104,50.4188,50.3599,50.4188,16649.0
2021-01-21 11:20:00,59.89,59.9,59.7,59.73,50406.0,50.4188,50.4272,50.2589,50.2841,50406.0
2021-01-21 11:25:00,59.73,59.77,59.71,59.76,26654.0,50.2841,50.3178,50.2673,50.3094,26654.0
2021-01-21 11:30:00,59.76,59.76,59.61,59.66,54564.0,50.3094,50.3094,50.1831,50.2252,54564.0
2021-01-21 11:35:00,59.68,59.87,59.67,59.87,22426.0,50.242,50.402,50.2336,50.402,22426.0
2021-01-21 11:40:00,59.87,59.93,59.83,59.91,33600.0,50.402,50.4525,50.3683,50.4356,33600.0
2021-01-21 11:45:00,59.9,59.94,59.88,59.91,21294.0,50.4272,50.4609,50.4104,50.4356,21294.0
2021-01-21 11:50:00,59.91,59.91,59.82,59.82,9023.0,50.4356,50.4356,50.3599,50.3599,9023.0
2021-01-21 11:55:00,59.81,59.86,59.78,59.79,8940.0,50.3515,50.3936,50.3262,50.3346,8940.0
2021-01-21 12:00:00,59.79,59.81,59.75,59.81,16848.0,50.3346,50.3515,50.301,50.3515,16848.0
2021-01-21 12:05:00,59.82,59.88,59.81,59.88,15678.0,50.3599,50.4104,50.3515,50.4104,15678.0
2021-01-21 12:10:00,59.87,59.92,59.86,59.9,11042.0,50.402,50.4441,50.3936,50.4272,11042.0
2021-01-21 12:15:00,59.9,59.96,59.86,59.88,25657.0,50.4272,50.4777,50.3936,50.4104,25657.0
2021-01-21 12:20:00,59.88,59.91,59.84,59.87,16982.0,50.4104,50.4356,50.3767,50.402,16982.0
2021-01-21 12:25:00,59.88,59.96,59.88,59.88,23641.0,50.4104,50.4777,50.4104,50.4104,23641.0
2021-01-21 12:30:00,59.88,59.89,59.78,59.79,18213.0,50.4104,50.4188,50.3262,50.3346,18213.0
2021-01-21 12:35:00,59.8,59.82,59.76,59.77,21521.0,50.343,50.3599,50.3094,50.3178,21521.0
2021-01-21 12:40:00,59.76,59.82,59.76,59.8,9698.0,50.3094,50.3599,50.3094,50.343,9698.0
2021-01-21 12:45:00,59.8,59.84,59.77,59.84,8917.0,50.343,50.3767,50.3178,50.3767,8917.0
2021-01-21 12:50:00,59.84,59.94,59.83,59.92,12158.0,50.3767,50.4609,50.3683,50.4441,12158.0
2021-01-21 12:55:00,59.93,59.98,59.9,59.98,12877.0,50.4525,50.4946,50.4272,50.4946,12877.0
2021-01-21 13:00:00,59.99,60.02,59.92,59.92,17027.0,50.503,50.5283,50.4441,50.4441,17027.0
2021-01-21 13:05:00,59.93,59.94,59.91,59.93,10140.0,50.4525,50.4609,50.4356,50.4525,10140.0
2021-01-21 13:10:00,59.93,59.96,59.88,59.89,14467.0,50.4525,50.4777,50.4104,50.4188,14467.0
2021-01-21 13:15:00,59.89,59.9,59.78,59.81,19315.0,50.4188,50.4272,50.3262,50.3515,19315.0
2021-01-21 13:20:00,59.81,59.82,59.74,59.79,25135.0,50.3515,50.3599,50.2925,50.3346,25135.0
2021-01-21 13:25:00,59.79,59.81,59.76,59.78,8948.0,50.3346,50.3515,50.3094,50.3262,8948.0
2021-01-21 13:30:00,59.77,59.82,59.77,59.79,18829.0,50.3178,50.3599,50.3178,50.3346,18829.0
2021-01-21 13:35:00,59.79,59.82,59.74,59.75,23013.0,50.3346,50.3599,50.2925,50.301,23013.0
2021-01-21 13:40:00,59.75,59.81,59.73,59.8,20188.0,50.301,50.3515,50.2841,50.343,20188.0
2021-01-21 13:45:00,59.8,59.89,59.8,59.89,25450.0,50.343,50.4188,50.343,50.4188,25450.0
2021-01-21 13:50:00,59.89,59.96,59.88,59.95,19794.0,50.4188,50.4777,50.4104,50.4693,19794.0
2021-01-21 13:55:00,59.96,60.02,59.96,59.98,20275.0,50.4777,50.5283,50.4777,50.4946,20275.0
2021-01-21 14:00:00,59.98,59.98,59.9,59.91,26143.0,50.4946,50.4946,50.4272,50.4356,26143.0
2021-01-21 14:05:00,59.91,59.96,59.9,59.95,25475.0,50.4356,50.4777,50.4272,50.4693,25475.0
2021-01-21 14:10:00,59.94,59.99,59.93,59.94,16139.0,50.4609,50.503,50.4525,50.4609,16139.0
2021-01-21 14:15:00,59.94,59.98,59.91,59.91,15966.0,50.4609,50.4946,50.4356,50.4356,15966.0
2021-01-21 14:20:00,59.93,60.0,59.93,59.97,35936.0,50.4525,50.5114,50.4525,50.4862,35936.0
2021-01-21 14:25:00,59.98,60.06,59.97,60.04,19713.0,50.4946,50.5619,50.4862,50.5451,19713.0
2021-01-21 14:30:00,60.04,60.1,60.04,60.06,18639.0,50.5451,50.5956,50.5451,50.5619,18639.0
2021-01-21 14:35:00,60.06,60.11,60.05,60.09,20035.0,50.5619,50.604,50.5535,50.5872,20035.0
2021-01-21 14:40:00,60.08,60.12,60.08,60.09,10093.0,50.5788,50.6124,50.5788,50.5872,10093.0
2021-01-21 14:45:00,60.08,60.08,59.96,59.96,29364.0,50.5788,50.5788,50.4777,50.4777,29364.0
2021-01-21 14:50:00,59.96,60.0,59.96,59.98,17934.0,50.4777,50.5114,50.4777,50.4946,17934.0
2021-01-21 14:55:00,59.97,60.0,59.92,59.94,42150.0,50.4862,50.5114,50.4441,50.4609,42150.0
2021-01-21 15:00:00,59.93,59.97,59.87,59.97,32953.0,50.4525,50.4862,50.402,50.4862,32953.0
2021-01-21 15:05:00,59.96,59.98,59.93,59.97,32910.0,50.4777,50.4946,50.4525,50.4862,32910.0
2021-01-21 15:10:00,59.98,60.06,59.95,60.06,16033.0,50.4946,50.5619,50.4693,50.5619,16033.0
2021-01-21 15:15:00,60.07,60.07,60.02,60.04,14910.0,50.5703,50.5703,50.5283,50.5451,14910.0
2021-01-21 15:20:00,60.03,60.07,60.02,60.04,20629.0,50.5367,50.5703,50.5283,50.5451,20629.0
2021-01-21 15:25:00,60.04,60.07,60.02,60.04,15581.0,50.5451,50.5703,50.5283,50.5451,15581.0
2021-01-21 15:30:00,60.04,60.04,60.01,60.01,21543.0,50.5451,50.5451,50.5198,50.5198,21543.0
2021-01-21 15:35:00,60.02,60.05,59.99,60.04,27727.0,50.5283,50.5535,50.503,50.5451,27727.0
2021-01-21 15:40:00,60.04,60.13,60.02,60.04,30112.0,50.5451,50.6209,50.5283,50.5451,30112.0
2021-01-21 15:45:00,60.04,60.07,60.02,60.05,33610.0,50.5451,50.5703,50.5283,50.5535,33610.0
2021-01-21 15:50:00,60.05,60.08,59.99,60.02,71991.0,50.5535,50.5788,50.503,50.5283,71991.0
2021-01-21 15:55:00,60.03,60.03,59.87,59.88,193985.0,50.5367,50.5367,50.402,50.4104,193985.0
2021-01-22 09:30:00,59.72,59.86,59.7,59.81,69739.0,50.2757,50.3936,50.2589,50.3515,69739.0
2021-01-22 09:35:00,59.81,59.81,59.63,59.71,16766.0,50.3515,50.3515,50.1999,50.2673,16766.0
2021-01-22 09:40:00,59.72,59.98,59.71,59.91,15755.0,50.2757,50.4946,50.2673,50.4356,15755.0
2021-01-22 09:45:00,59.92,59.93,59.79,59.86,21950.0,50.4441,50.4525,50.3346,50.3936,21950.0
2021-01-22 09:50:00,59.83,59.96,59.82,59.92,16026.0,50.3683,50.4777,50.3599,50.4441,16026.0
2021-01-22 09:55:00,59.95,60.1,59.89,59.9,16548.0,50.4693,50.5956,50.4188,50.4272,16548.0
2021-01-22 10:00:00,59.9,60.01,59.9,59.98,15474.0,50.4272,50.5198,50.4272,50.4946,15474.0
2021-01-22 10:05:00,59.96,59.97,59.81,59.81,16263.0,50.4777,50.4862,50.3515,50.3515,16263.0
2021-01-22 10:10:00,59.82,59.91,59.82,59.89,9669.0,50.3599,50.4356,50.3599,50.4188,9669.0
2021-01-22 10:15:00,59.9,59.91,59.78,59.82,18985.0,50.4272,50.4356,50.3262,50.3599,18985.0
2021-01-22 10:20:00,59.82,59.94,59.75,59.92,14136.0,50.3599,50.4609,50.301,50.4441,14136.0
2021-01-22 10:25:00,59.91,60.0,59.9,60.0,13935.0,50.4356,50.5114,50.4272,50.5114,13935.0
2021-01-22 10:30:00,60.0,60.06,59.95,59.95,9697.0,50.5114,50.5619,50.4693,50.4693,9697.0
2021-01-22 10:35:00,59.95,59.97,59.87,59.94,10761.0,50.4693,50.4862,50.402,50.4609,10761.0
2021-01-22 10:40:00,59.95,59.98,59.86,59.96,28953.0,50.4693,50.4946,50.3936,50.4777,28953.0
2021-01-22 10:45:00,59.97,59.97,59.88,59.89,16925.0,50.4862,50.4862,50.4104,50.4188,16925.0
2021-01-22 10:50:00,59.88,59.94,59.85,59.9,10409.0,50.4104,50.4609,50.3851,50.4272,10409.0
2021-01-22 10:55:00,59.91,60.01,59.88,60.0,17769.0,50.4356,50.5198,50.4104,50.5114,17769.0
2021-01-22 11:00:00,60.0,60.06,59.99,60.06,20993.0,50.5114,50.5619,50.503,50.5619,20993.0
2021-01-22 11:05:00,60.06,60.1,59.98,59.99,17841.0,50.5619,50.5956,50.4946,50.503,17841.0
2021-01-22 11:10:00,59.96,60.01,59.94,59.97,23148.0,50.4777,50.5198,50.4609,50.4862,23148.0
2021-01-22 11:15:00,59.96,59.96,59.86,59.91,13957.0,50.4777,50.4777,50.3936,50.4356,13957.0
2021-01-22 11:20:00,59.91,60.09,59.89,60.0,28763.0,50.4356,50.5872,50.4188,50.5114,28763.0
2021-01-22 11:25:00,59.98,60.09,59.97,60.06,28831.0,50.4946,50.5872,50.4862,50.5619,28831.0
2021-01-22 11:30:00,60.08,60.19,60.08,60.19,29492.0,50.5788,50.6714,50.5788,50.6714,29492.0
2021-01-22 11:35:00,60.19,60.23,60.13,60.23,24579.0,50.6714,50.705,50.6209,50.705,24579.0
2021-01-22 11:40:00,60.23,60.33,60.23,60.29,28807.0,50.705,50.7892,50.705,50.7556,28807.0
2021-01-22 11:45:00,60.3,60.34,60.21,60.34,15629.0,50.764,50.7976,50.6882,50.7976,15629.0
2021-01-22 11:50:00,60.34,60.39,60.3,60.39,13711.0,50.7976,50.8397,50.764,50.8397,13711.0
2021-01-22 11:55:00,60.4,60.47,60.35,60.44,25947.0,50.8482,50.9071,50.8061,50.8818,25947.0
2021-01-22 12:00:00,60.44,60.52,60.42,60.49,19207.0,50.8818,50.9492,50.865,50.9239,19207.0
2021-01-22 12:05:00,60.48,60.49,60.35,60.37,12851.0,50.9155,50.9239,50.8061,50.8229,12851.0
2021-01-22 12:10:00,60.35,60.39,60.32,60.35,9566.0,50.8061,50.8397,50.7808,50.8061,9566.0
2021-01-22 12:15:00,60.35,60.37,60.29,60.35,10618.0,50.8061,50.8229,50.7556,50.8061,10618.0
2021-01-22 12:20:00,60.34,60.38,60.33,60.36,8549.0,50.7976,50.8313,50.7892,50.8145,8549.0
2021-01-22 12:25:00,60.36,60.4,60.33,60.4,15292.0,50.8145,50.8482,50.7892,50.8482,15292.0
2021-01-22 12:30:00,60.41,60.41,60.34,60.35,11659.0,50.8566,50.8566,50.7976,50.8061,11659.0
2021-01-22 12:35:00,60.34,60.34,60.23,60.26,20808.0,50.7976,50.7976,50.705,50.7303,20808.0
2021-01-22 12:40:00,60.26,60.29,60.23,60.28,13806.0,50.7303,50.7556,50.705,50.7471,13806.0
2021-01-22 12:45:00,60.28,60.28,60.23,60.27,6244.0,50.7471,50.7471,50.705,50.7387,6244.0
2021-01-22 12:50:00,60.26,60.26,60.17,60.19,8686.0,50.7303,50.7303,50.6545,50.6714,8686.0
2021-01-22 12:55:00,60.19,60.22,60.16,60.16,6616.0,50.6714,50.6966,50.6461,50.6461,6616.0
2021-01-22 13:00:00,60.17,60.25,60.15,60.23,12068.0,50.6545,50.7219,50.6377,50.705,12068.0
2021-01-22 13:05:00,60.25,60.25,60.2,60.22,6801.0,50.7219,50.7219,50.6798,50.6966,6801.0
2021-01-22 13:10:00,60.22,60.29,60.21,60.29,10969.0,50.6966,50.7556,50.6882,50.7556,10969.0
2021-01-22 13:15:00,60.3,60.38,60.28,60.36,9984.0,50.764,50.8313,50.7471,50.8145,9984.0
2021-01-22 13:20:00,60.36,60.47,60.35,60.41,16978.0,50.8145,50.9071,50.8061,50.8566,16978.0
2021-01-22 13:25:00,60.41,60.48,60.39,60.48,10969.0,50.8566,50.9155,50.8397,50.9155,10969.0
2021-01-22 13:30:00,60.48,60.48,60.42,60.43,8547.0,50.9155,50.9155,50.865,50.8734,8547.0
2021-01-22 13:35:00,60.42,60.48,60.41,60.41,18577.0,50.865,50.9155,50.8566,50.8566,18577.0
2021-01-22 13:40:00,60.41,60.45,60.37,60.45,20749.0,50.8566,50.8903,50.8229,50.8903,20749.0
2021-01-22 13:45:00,60.44,60.48,60.36,60.4,11963.0,50.8818,50.9155,50.8145,50.8482,11963.0
2021-01-22 13:50:00,60.41,60.44,60.39,60.4,8843.0,50.8566,50.8818,50.8397,50.8482,8843.0
2021-01-22 13:55:00,60.41,60.49,60.41,60.46,15402.0,50.8566,50.9239,50.8566,50.8987,15402.0
2021-01-22 14:00:00,60.46,60.51,60.43,60.48,33573.0,50.8987,50.9408,50.8734,50.9155,33573.0
2021-01-22 14:05:00,60.48,60.54,60.47,60.49,8551.0,50.9155,50.966,50.9071,50.9239,8551.0
2021-01-22 14:10:00,60.49,60.52,60.45,60.5,14374.0,50.9239,50.9492,50.8903,50.9323,14374.0
2021-01-22 14:15:00,60.5,60.54,60.44,60.48,16344.0,50.9323,50.966,50.8818,50.9155,16344.0
2021-01-22 14:20:00,60.46,60.5,60.42,60.46,20703.0,50.8987,50.9323,50.865,50.8987,20703.0
2021-01-22 14:25:00,60.45,60.46,60.35,60.36,14450.0,50.8903,50.8987,50.8061,50.8145,14450.0
2021-01-22 14:30:00,60.36,60.38,60.32,60.38,17015.0,50.8145,50.8313,50.7808,50.8313,17015.0
2021-01-22 14:35:00,60.38,60.44,60.37,60.44,22628.0,50.8313,50.8818,50.8229,50.8818,22628.0
2021-01-22 14:40:00,60.44,60.45,60.37,60.42,22654.0,50.8818,50.8903,50.8229,50.865,22654.0
2021-01-22 14:45:00,60.41,60.43,60.39,60.4,18347.0,50.8566,50.8734,50.8397,50.8482,18347.0
2021-01-22 14:50:00,60.4,60.42,60.36,60.37,17941.0,50.8482,50.865,50.8145,50.8229,17941.0
2021-01-22 14:55:00,60.36,60.4,60.34,60.34,19804.0,50.8145,50.8482,50.7976,50.7976,19804.0
2021-01-22 15:00:00,60.34,60.39,60.22,60.28,106719.0,50.7976,50.8397,50.6966,50.7471,106719.0
2021-01-22 15:05:00,60.28,60.33,60.24,60.3,25760.0,50.7471,50.7892,50.7135,50.764,25760.0
2021-01-22 15:10:00,60.3,60.35,60.26,60.28,44636.0,50.764,50.8061,50.7303,50.7471,44636.0
2021-01-22 15:15:00,60.28,60.31,60.24,60.25,26529.0,50.7471,50.7724,50.7135,50.7219,26529.0
2021-01-22 15:20:00,60.25,60.34,60.23,60.34,24276.0,50.7219,50.7976,50.705,50.7976,24276.0
2021-01-22 15:25:00,60.35,60.37,60.31,60.34,18963.0,50.8061,50.8229,50.7724,50.7976,18963.0
2021-01-22 15:30:00,60.33,60.41,60.32,60.37,23081.0,50.7892,50.8566,50.7808,50.8229,23081.0
2021-01-22 15:35:00,60.38,60.44,60.34,60.34,30664.0,50.8313,50.8818,50.7976,50.7976,30664.0
2021-01-22 15:40:00,60.34,60.42,60.33,60.4,29539.0,50.7976,50.865,50.7892,50.8482,29539.0
2021-01-22 15:45:00,60.39,60.4,60.31,60.39,57141.0,50.8397,50.8482,50.7724,50.8397,57141.0
2021-01-22 15:50:00,60.38,60.42,60.32,60.34,73092.0,50.8313,50.865,50.7808,50.7976,73092.0
2021-01-22 15:55:00,60.33,60.36,60.13,60.14,226457.0,50.7892,50.8145,50.6209,50.6293,226457.0
2021-01-25 09:30:00,59.87,59.88,59.58,59.79,96638.0,50.402,50.4104,50.1578,50.3346,96638.0
2021-01-25 09:35:00,59.82,59.92,59.69,59.86,25788.0,50.3599,50.4441,50.2504,50.3936,25788.0
2021-01-25 09:40:00,59.88,59.93,59.8,59.84,16133.0,50.4104,50.4525,50.343,50.3767,16133.0
2021-01-25 09:45:00,59.84,59.87,59.69,59.69,31722.0,50.3767,50.402,50.2504,50.2504,31722.0
2021-01-25 09:50:00,59.71,59.71,59.59,59.61,25091.0,50.2673,50.2673,50.1663,50.1831,25091.0
2021-01-25 09:55:00,59.6,59.83,59.58,59.68,37473.0,50.1747,50.3683,50.1578,50.242,37473.0
2021-01-25 10:00:00,59.7,59.79,59.67,59.74,36124.0,50.2589,50.3346,50.2336,50.2925,36124.0
2021-01-25 10:05:00,59.75,59.8,59.68,59.77,47777.0,50.301,50.343,50.242,50.3178,47777.0
2021-01-25 10:10:00,59.78,59.83,59.73,59.76,29433.0,50.3262,50.3683,50.2841,50.3094,29433.0
2021-01-25 10:15:00,59.73,59.99,59.66,59.99,50843.0,50.2841,50.503,50.2252,50.503,50843.0
2021-01-25 10:20:00,59.97,60.11,59.95,60.03,30808.0,50.4862,50.604,50.4693,50.5367,30808.0
2021-01-25 10:25:00,60.02,60.22,59.98,60.14,28904.0,50.5283,50.6966,50.4946,50.6293,28904.0
2021-01-25 10:30:00,60.12,60.12,59.98,59.98,44139.0,50.6124,50.6124,50.4946,50.4946,44139.0
2021-01-25 10:35:00,59.97,60.0,59.84,59.98,31904.0,50.4862,50.5114,50.3767,50.4946,31904.0
2021-01-25 10:40:00,59.98,60.14,59.97,60.14,19912.0,50.4946,50.6293,50.4862,50.6293,19912.0
2021-01-25 10:45:00,60.14,60.22,60.1,60.2,29350.0,50.6293,50.6966,50.5956,50.6798,29350.0
2021-01-25 10:50:00,60.18,60.21,60.05,60.21,22795.0,50.663,50.6882,50.5535,50.6882,22795.0
2021-01-25 10:55:00,60.2,60.26,59.92,60.01,70544.0,50.6798,50.7303,50.4441,50.5198,70544.0
2021-01-25 11:00:00,60.02,60.12,59.92,60.05,22624.0,50.5283,50.6124,50.4441,50.5535,22624.0
2021-01-25 11:05:00,60.04,60.28,60.01,60.07,49852.0,50.5451,50.7471,50.5198,50.5703,49852.0
2021-01-25 11:10:00,60.06,60.21,59.9,59.9,40207.0,50.5619,50.6882,50.4272,50.4272,40207.0
2021-01-25 11:15:00,59.89,60.03,59.85,59.96,24482.0,50.4188,50.5367,50.3851,50.4777,24482.0
2021-01-25 11:20:00,59.93,60.07,59.89,60.02,13055.0,50.4525,50.5703,50.4188,50.5283,13055.0
2021-01-25 11:25:00,60.03,60.1,59.99,60.0,16352.0,50.5367,50.5956,50.503,50.5114,16352.0
2021-01-25 11:30:00,59.98,60.02,59.89,60.0,18544.0,50.4946,50.5283,50.4188,50.5114,18544.0
2021-01-25 11:35:00,60.0,60.05,59.89,59.91,17465.0,50.5114,50.5535,50.4188,50.4356,17465.0
2021-01-25 11:40:00,59.92,59.97,59.82,59.96,18265.0,50.4441,50.4862,50.3599,50.4777,18265.0
2021-01-25 11:45:00,59.98,60.17,59.96,60.16,26413.0,50.4946,50.6545,50.4777,50.6461,26413.0
2021-01-25 11:50:00,60.16,60.19,60.05,60.09,13698.0,50.6461,50.6714,50.5535,50.5872,13698.0
2021-01-25 11:55:00,60.08,60.1,60.0,60.02,18154.0,50.5788,50.5956,50.5114,50.5283,18154.0
2021-01-25 12:00:00,60.03,60.14,60.02,60.02,9120.0,50.5367,50.6293,50.5283,50.5283,9120.0
2021-01-25 12:05:00,60.07,60.09,59.98,60.03,8158.0,50.5703,50.5872,50.4946,50.5367,8158.0
2021-01-25 12:10:00,60.04,60.13,60.01,60.09,12662.0,50.5451,50.6209,50.5198,50.5872,12662.0
2021-01-25 12:15:00,60.11,60.21,60.1,60.19,9671.0,50.604,50.6882,50.5956,50.6714,9671.0
2021-01-25 12:20:00,60.2,60.28,60.15,60.19,13577.0,50.6798,50.7471,50.6377,50.6714,13577.0
2021-01-25 12:25:00,60.18,60.32,60.12,60.29,30891.0,50.663,50.7808,50.6124,50.7556,30891.0
2021-01-25 12:30:00,60.26,60.31,60.2,60.25,17042.0,50.7303,50.7724,50.6798,50.7219,17042.0
2021-01-25 12:35:00,60.26,60.43,60.26,60.4,15607.0,50.7303,50.8734,50.7303,50.8482,15607.0
2021-01-25 12:40:00,60.4,60.52,60.38,60.5,18380.0,50.8482,50.9492,50.8313,50.9323,18380.0
2021-01-25 12:45:00,60.49,60.55,60.48,60.54,13825.0,50.9239,50.9744,50.9155,50.966,13825.0
2021-01-25 12:50:00,60.54,60.65,60.5,60.54,18236.0,50.966,51.0586,50.9323,50.966,18236.0
2021-01-25 12:55:00,60.52,60.57,60.5,60.53,9658.0,50.9492,50.9913,50.9323,50.9576,9658.0
2021-01-25 13:00:00,60.53,60.62,60.52,60.56,12996.0,50.9576,51.0334,50.9492,50.9829,12996.0
2021-01-25 13:05:00,60.55,60.59,60.52,60.53,19530.0,50.9744,51.0081,50.9492,50.9576,19530.0
2021-01-25 13:10:00,60.52,60.63,60.51,60.59,23903.0,50.9492,51.0418,50.9408,51.0081,23903.0
2021-01-25 13:15:00,60.59,60.68,60.58,60.63,23748.0,51.0081,51.0839,50.9997,51.0418,23748.0
2021-01-25 13:20:00,60.63,60.75,60.59,60.74,32034.0,51.0418,51.1428,51.0081,51.1344,32034.0
2021-01-25 13:25:00,60.75,60.76,60.69,60.73,9964.0,51.1428,51.1512,51.0923,51.126,9964.0
2021-01-25 13:30:00,60.73,60.73,60.65,60.67,10619.0,51.126,51.126,51.0586,51.0755,10619.0
2021-01-25 13:35:00,60.67,60.74,60.67,60.7,13011.0,51.0755,51.1344,51.0755,51.1007,13011.0
2021-01-25 13:40:00,60.7,60.7,60.61,60.65,19256.0,51.1007,51.1007,51.0249,51.0586,19256.0
2021-01-25 13:45:00,60.64,60.66,60.53,60.58,11084.0,51.0502,51.067,50.9576,50.9997,11084.0
2021-01-25 13:50:00,60.57,60.57,60.45,60.46,16724.0,50.9913,50.9913,50.8903,50.8987,16724.0
2021-01-25 13:55:00,60.45,60.54,60.44,60.54,16569.0,50.8903,50.966,50.8818,50.966,16569.0
2021-01-25 14:00:00,60.54,60.59,60.46,60.46,13982.0,50.966,51.0081,50.8987,50.8987,13982.0
2021-01-25 14:05:00,60.44,60.47,60.36,60.43,16278.0,50.8818,50.9071,50.8145,50.8734,16278.0
2021-01-25 14:10:00,60.43,60.49,60.38,60.39,11257.0,50.8734,50.9239,50.8313,50.8397,11257.0
2021-01-25 14:15:00,60.39,60.42,60.33,60.4,22334.0,50.8397,50.865,50.7892,50.8482,22334.0
2021-01-25 14:20:00,60.37,60.43,60.37,60.38,19952.0,50.8229,50.8734,50.8229,50.8313,19952.0
2021-01-25 14:25:00,60.36,60.43,60.33,60.42,22177.0,50.8145,50.8734,50.7892,50.865,22177.0
2021-01-25 14:30:00,60.43,60.49,60.42,60.46,10612.0,50.8734,50.9239,50.865,50.8987,10612.0
2021-01-25 14:35:00,60.44,60.48,60.4,60.41,17763.0,50.8818,50.9155,50.8482,50.8566,17763.0
2021-01-25 14:40:00,60.41,60.48,60.4,60.42,13368.0,50.8566,50.9155,50.8482,50.865,13368.0
2021-01-25 14:45:00,60.4,60.49,60.4,60.48,31719.0,50.8482,50.9239,50.8482,50.9155,31719.0
2021-01-25 14:50:00,60.49,60.52,60.43,60.46,16202.0,50.9239,50.9492,50.8734,50.8987,16202.0
2021-01-25 14:55:00,60.45,60.47,60.38,60.38,15219.0,50.8903,50.9071,50.8313,50.8313,15219.0
2021-01-25 15:00:00,60.38,60.44,60.38,60.43,10051.0,50.8313,50.8818,50.8313,50.8734,10051.0
2021-01-25 15:05:00,60.44,60.5,60.44,60.47,11757.0,50.8818,50.9323,50.8818,50.9071,11757.0
2021-01-25 15:10:00,60.48,60.48,60.37,60.45,20640.0,50.9155,50.9155,50.8229,50.8903,20640.0
2021-01-25 15:15:00,60.43,60.48,60.4,60.48,16174.0,50.8734,50.9155,50.8482,50.9155,16174.0
2021-01-25 15:20:00,60.48,60.56,60.47,60.55,18489.0,50.9155,50.9829,50.9071,50.9744,18489.0
2021-01-25 15:25:00,60.54,60.69,60.54,60.67,56128.0,50.966,51.0923,50.966,51.0755,56128.0
2021-01-25 15:30:00,60.67,60.84,60.67,60.82,90376.0,51.0755,51.2186,51.0755,51.2017,90376.0
2021-01-25 15:35:00,60.83,60.92,60.8,60.85,53515.0,51.2102,51.2859,51.1849,51.227,53515.0
2021-01-25 15:40:00,60.86,60.92,60.84,60.85,61109.0,51.2354,51.2859,51.2186,51.227,61109.0
2021-01-25 15:45:00,60.84,60.91,60.8,60.9,75226.0,51.2186,51.2775,51.1849,51.2691,75226.0
2021-01-25 15:50:00,60.88,60.95,60.81,60.89,157312.0,51.2522,51.3112,51.1933,51.2607,157312.0
2021-01-25 15:55:00,60.88,61.04,60.86,61.02,237469.0,51.2522,51.3869,51.2354,51.3701,237469.0
2021-01-26 09:30:00,60.89,60.94,60.43,60.43,70194.0,51.2607,51.3028,50.8734,50.8734,70194.0
2021-01-26 09:35:00,60.44,60.54,60.32,60.4,29121.0,50.8818,50.966,50.7808,50.8482,29121.0
2021-01-26 09:40:00,60.35,60.51,60.31,60.43,28616.0,50.8061,50.9408,50.7724,50.8734,28616.0
2021-01-26 09:45:00,60.39,60.39,60.2,60.29,31668.0,50.8397,50.8397,50.6798,50.7556,31668.0
2021-01-26 09:50:00,60.29,60.3,60.09,60.28,54425.0,50.7556,50.764,50.5872,50.7471,54425.0
2021-01-26 09:55:00,60.29,60.38,60.17,60.21,22796.0,50.7556,50.8313,50.6545,50.6882,22796.0
2021-01-26 10:00:00,60.24,60.34,60.24,60.25,17723.0,50.7135,50.7976,50.7135,50.7219,17723.0
2021-01-26 10:05:00,60.22,60.25,60.11,60.11,38176.0,50.6966,50.7219,50.604,50.604,38176.0
2021-01-26 10:10:00,60.13,60.16,60.03,60.1,49897.0,50.6209,50.6461,50.5367,50.5956,49897.0
2021-01-26 10:15:00,60.1,60.11,59.97,60.04,38435.0,50.5956,50.604,50.4862,50.5451,38435.0
2021-01-26 10:20:00,60.04,60.09,59.96,60.04,17899.0,50.5451,50.5872,50.4777,50.5451,17899.0
2021-01-26 10:25:00,60.02,60.11,60.01,60.09,24581.0,50.5283,50.604,50.5198,50.5872,24581.0
2021-01-26 10:30:00,60.1,60.11,59.93,59.94,18853.0,50.5956,50.604,50.4525,50.4609,18853.0
2021-01-26 10:35:00,59.93,60.02,59.87,60.0,22490.0,50.4525,50.5283,50.402,50.5114,22490.0
2021-01-26 10:40:00,60.0,60.1,59.95,60.1,19994.0,50.5114,50.5956,50.4693,50.5956,19994.0
2021-01-26 10:45:00,60.11,60.14,59.96,59.98,18225.0,50.604,50.6293,50.4777,50.4946,18225.0
2021-01-26 10:50:00,59.97,60.0,59.92,59.93,18837.0,50.4862,50.5114,50.4441,50.4525,18837.0
2021-01-26 10:55:00,59.92,59.94,59.79,59.82,30138.0,50.4441,50.4609,50.3346,50.3599,30138.0
2021-01-26 11:00:00,59.81,59.93,59.81,59.92,17636.0,50.3515,50.4525,50.3515,50.4441,17636.0
2021-01-26 11:05:00,59.93,60.05,59.88,59.96,17182.0,50.4525,50.5535,50.4104,50.4777,17182.0
2021-01-26 11:10:00,59.97,59.99,59.83,59.89,21225.0,50.4862,50.503,50.3683,50.4188,21225.0
2021-01-26 11:15:00,59.88,59.92,59.84,59.86,20463.0,50.4104,50.4441,50.3767,50.3936,20463.0
2021-01-26 11:20:00,59.87,59.9,59.83,59.84,28553.0,50.402,50.4272,50.3683,50.3767,28553.0
2021-01-26 11:25:00,59.84,59.94,59.83,59.91,19330.0,50.3767,50.4609,50.3683,50.4356,19330.0
2021-01-26 11:30:00,59.9,59.96,59.83,59.85,27652.0,50.4272,50.4777,50.3683,50.3851,27652.0
2021-01-26 11:35:00,59.84,59.9,59.82,59.85,13499.0,50.3767,50.4272,50.3599,50.3851,13499.0
2021-01-26 11:40:00,59.86,59.91,59.85,59.88,12565.0,50.3936,50.4356,50.3851,50.4104,12565.0
2021-01-26 11:45:00,59.89,59.94,59.86,59.9,14326.0,50.4188,50.4609,50.3936,50.4272,14326.0
2021-01-26 11:50:00,59.91,59.96,59.89,59.92,14620.0,50.4356,50.4777,50.4188,50.4441,14620.0
2021-01-26 11:55:00,59.91,59.98,59.88,59.95,24398.0,50.4356,50.4946,50.4104,50.4693,24398.0
2021-01-26 12:00:00,59.94,59.98,59.9,59.95,20096.0,50.4609,50.4946,50.4272,50.4693,20096.0
2021-01-26 12:05:00,59.95,59.95,59.81,59.82,20345.0,50.4693,50.4693,50.3515,50.3599,20345.0
2021-01-26 12:10:00,59.82,59.82,59.75,59.78,26384.0,50.3599,50.3599,50.301,50.3262,26384.0
2021-01-26 12:15:00,59.78,59.85,59.77,59.84,15692.0,50.3262,50.3851,50.3178,50.3767,15692.0
2021-01-26 12:20:00,59.83,59.88,59.83,59.87,15689.0,50.3683,50.4104,50.3683,50.402,15689.0
2021-01-26 12:25:00,59.87,59.95,59.82,59.82,12939.0,50.402,50.4693,50.3599,50.3599,12939.0
2021-01-26 12:30:00,59.84,59.86,59.8,59.85,11069.0,50.3767,50.3936,50.343,50.3851,11069.0
2021-01-26 12:35:00,59.84,59.88,59.82,59.82,14304.0,50.3767,50.4104,50.3599,50.3599,14304.0
2021-01-26 12:40:00,59.84,59.88,59.84,59.87,10902.0,50.3767,50.4104,50.3767,50.402,10902.0
2021-01-26 12:45:00,59.86,59.89,59.83,59.87,12117.0,50.3936,50.4188,50.3683,50.402,12117.0
2021-01-26 12:50:00,59.85,59.88,59.82,59.88,13963.0,50.3851,50.4104,50.3599,50.4104,13963.0
2021-01-26 12:55:00,59.88,59.97,59.87,59.89,14005.0,50.4104,50.4862,50.402,50.4188,14005.0
2021-01-26 13:00:00,59.9,59.91,59.86,59.9,8542.0,50.4272,50.4356,50.3936,50.4272,8542.0
2021-01-26 13:05:00,59.91,59.94,59.88,59.91,10052.0,50.4356,50.4609,50.4104,50.4356,10052.0
2021-01-26 13:10:00,59.91,59.98,59.9,59.96,9168.0,50.4356,50.4946,50.4272,50.4777,9168.0
2021-01-26 13:15:00,59.94,59.99,59.93,59.94,9644.0,50.4609,50.503,50.4525,50.4609,9644.0
2021-01-26 13:20:00,59.94,59.94,59.9,59.91,10191.0,50.4609,50.4609,50.4272,50.4356,10191.0
2021-01-26 13:25:00,59.91,59.96,59.9,59.96,12666.0,50.4356,50.4777,50.4272,50.4777,12666.0
2021-01-26 13:30:00,59.96,59.98,59.9,59.93,12200.0,50.4777,50.4946,50.4272,50.4525,12200.0
2021-01-26 13:35:00,59.94,60.05,59.91,60.04,29294.0,50.4609,50.5535,50.4356,50.5451,29294.0
2021-01-26 13:40:00,60.04,60.15,60.02,60.12,46018.0,50.5451,50.6377,50.5283,50.6124,46018.0
2021-01-26 13:45:00,60.11,60.12,60.05,60.1,13894.0,50.604,50.6124,50.5535,50.5956,13894.0
2021-01-26 13:50:00,60.09,60.11,60.0,60.04,12629.0,50.5872,50.604,50.5114,50.5451,12629.0
2021-01-26 13:55:00,60.04,60.06,60.0,60.03,10348.0,50.5451,50.5619,50.5114,50.5367,10348.0
2021-01-26 14:00:00,60.04,60.12,60.02,60.11,10480.0,50.5451,50.6124,50.5283,50.604,10480.0
2021-01-26 14:05:00,60.12,60.12,60.06,60.1,9509.0,50.6124,50.6124,50.5619,50.5956,9509.0
2021-01-26 14:10:00,60.09,60.12,60.08,60.1,16212.0,50.5872,50.6124,50.5788,50.5956,16212.0
2021-01-26 14:15:00,60.1,60.11,60.05,60.09,20918.0,50.5956,50.604,50.5535,50.5872,20918.0
2021-01-26 14:20:00,60.09,60.11,60.05,60.05,12343.0,50.5872,50.604,50.5535,50.5535,12343.0
2021-01-26 14:25:00,60.04,60.06,59.99,60.0,27328.0,50.5451,50.5619,50.503,50.5114,27328.0
2021-01-26 14:30:00,60.0,60.07,60.0,60.07,12641.0,50.5114,50.5703,50.5114,50.5703,12641.0
2021-01-26 14:35:00,60.06,60.07,59.97,59.99,11558.0,50.5619,50.5703,50.4862,50.503,11558.0
2021-01-26 14:40:00,59.99,60.02,59.96,59.99,10934.0,50.503,50.5283,50.4777,50.503,10934.0
2021-01-26 14:45:00,59.98,60.02,59.94,59.97,12732.0,50.4946,50.5283,50.4609,50.4862,12732.0
2021-01-26 14:50:00,59.96,60.0,59.96,59.98,12814.0,50.4777,50.5114,50.4777,50.4946,12814.0
2021-01-26 14:55:00,59.98,60.08,59.98,60.07,13725.0,50.4946,50.5788,50.4946,50.5703,13725.0
2021-01-26 15:00:00,60.07,60.11,60.03,60.09,20761.0,50.5703,50.604,50.5367,50.5872,20761.0
2021-01-26 15:05:00,60.09,60.11,60.07,60.1,21042.0,50.5872,50.604,50.5703,50.5956,21042.0
2021-01-26 15:10:00,60.11,60.22,60.08,60.08,28975.0,50.604,50.6966,50.5788,50.5788,28975.0
2021-01-26 15:15:00,60.09,60.11,60.05,60.07,17486.0,50.5872,50.604,50.5535,50.5703,17486.0
2021-01-26 15:20:00,60.07,60.08,59.99,59.99,51316.0,50.5703,50.5788,50.503,50.503,51316.0
2021-01-26 15:25:00,60.0,60.0,59.94,59.96,24367.0,50.5114,50.5114,50.4609,50.4777,24367.0
2021-01-26 15:30:00,59.96,60.05,59.95,60.01,37633.0,50.4777,50.5535,50.4693,50.5198,37633.0
2021-01-26 15:35:00,60.01,60.03,59.93,59.96,34038.0,50.5198,50.5367,50.4525,50.4777,34038.0
2021-01-26 15:40:00,59.96,59.97,59.91,59.93,43849.0,50.4777,50.4862,50.4356,50.4525,43849.0
2021-01-26 15:45:00,59.92,59.97,59.83,59.84,59397.0,50.4441,50.4862,50.3683,50.3767,59397.0
2021-01-26 15:50:00,59.83,59.84,59.75,59.75,72088.0,50.3683,50.3767,50.301,50.301,72088.0
2021-01-26 15:55:00,59.75,59.78,59.69,59.69,292415.0,50.301,50.3262,50.2504,50.2504,292415.0
2021-01-27 09:30:00,59.5,59.5,59.24,59.49,104548.0,50.0905,50.0905,49.8716,50.0821,104548.0
2021-01-27 09:35:00,59.46,59.65,59.36,59.65,18589.0,50.0568,50.2168,49.9726,50.2168,18589.0
2021-01-27 09:40:00,59.64,59.65,59.32,59.32,10995.0,50.2083,50.2168,49.939,49.939,10995.0
2021-01-27 09:45:00,59.29,59.42,59.16,59.25,26583.0,49.9137,50.0231,49.8043,49.88,26583.0
2021-01-27 09:50:00,59.3,59.37,59.1,59.23,40939.0,49.9221,49.981,49.7537,49.8632,40939.0
2021-01-27 09:55:00,59.22,59.25,59.15,59.23,88247.0,49.8548,49.88,49.7958,49.8632,88247.0
2021-01-27 10:00:00,59.23,59.3,59.15,59.21,44363.0,49.8632,49.9221,49.7958,49.8463,44363.0
2021-01-27 10:05:00,59.22,59.41,59.17,59.29,32193.0,49.8548,50.0147,49.8127,49.9137,32193.0
2021-01-27 10:10:00,59.31,59.37,59.2,59.21,27541.0,49.9305,49.981,49.8379,49.8463,27541.0
2021-01-27 10:15:00,59.2,59.22,59.01,59.08,63045.0,49.8379,49.8548,49.678,49.7369,63045.0
2021-01-27 10:20:00,59.16,59.29,59.12,59.14,25146.0,49.8043,49.9137,49.7706,49.7874,25146.0
2021-01-27 10:25:00,59.1,59.27,59.09,59.2,38881.0,49.7537,49.8969,49.7453,49.8379,38881.0
2021-01-27 10:30:00,59.19,59.3,59.11,59.23,21090.0,49.8295,49.9221,49.7622,49.8632,21090.0
2021-01-27 10:35:00,59.21,59.34,59.21,59.26,16895.0,49.8463,49.9558,49.8463,49.8884,16895.0
2021-01-27 10:40:00,59.27,59.48,59.26,59.48,22309.0,49.8969,50.0737,49.8884,50.0737,22309.0
2021-01-27 10:45:00,59.5,59.62,59.47,59.56,33258.0,50.0905,50.1915,50.0652,50.141,33258.0
2021-01-27 10:50:00,59.54,59.68,59.53,59.66,22636.0,50.1242,50.242,50.1157,50.2252,22636.0
2021-01-27 10:55:00,59.66,59.68,59.46,59.52,12284.0,50.2252,50.242,50.0568,50.1073,12284.0
2021-01-27 11:00:00,59.52,59.52,59.38,59.38,10490.0,50.1073,50.1073,49.9895,49.9895,10490.0
2021-01-27 11:05:00,59.39,59.43,59.28,59.35,19022.0,49.9979,50.0316,49.9053,49.9642,19022.0
2021-01-27 11:10:00,59.35,59.42,59.29,59.33,23518.0,49.9642,50.0231,49.9137,49.9474,23518.0
2021-01-27 11:15:00,59.33,59.37,59.22,59.32,24361.0,49.9474,49.981,49.8548,49.939,24361.0
2021-01-27 11:20:00,59.32,59.48,59.3,59.39,12732.0,49.939,50.0737,49.9221,49.9979,12732.0
2021-01-27 11:25:00,59.4,59.48,59.37,59.4,17887.0,50.0063,50.0737,49.981,50.0063,17887.0
2021-01-27 11:30:00,59.41,59.46,59.34,59.39,30672.0,50.0147,50.0568,49.9558,49.9979,30672.0
2021-01-27 11:35:00,59.37,59.46,59.24,59.46,16690.0,49.981,50.0568,49.8716,50.0568,16690.0
2021-01-27 11:40:00,59.46,59.52,59.41,59.44,12226.0,50.0568,50.1073,50.0147,50.04,12226.0
2021-01-27 11:45:00,59.43,59.48,59.28,59.38,31168.0,50.0316,50.0737,49.9053,49.9895,31168.0
2021-01-27 11:50:00,59.37,59.41,59.24,59.24,10704.0,49.981,50.0147,49.8716,49.8716,10704.0
2021-01-27 11:55:00,59.25,59.28,59.2,59.2,10078.0,49.88,49.9053,49.8379,49.8379,10078.0
2021-01-27 12:00:00,59.23,59.25,59.11,59.14,17706.0,49.8632,49.88,49.7622,49.7874,17706.0
2021-01-27 12:05:00,59.16,59.25,59.14,59.21,12911.0,49.8043,49.88,49.7874,49.8463,12911.0
2021-01-27 12:10:00,59.2,59.27,59.12,59.17,25123.0,49.8379,49.8969,49.7706,49.8127,25123.0
2021-01-27 12:15:00,59.16,59.23,59.13,59.21,27550.0,49.8043,49.8632,49.779,49.8463,27550.0
2021-01-27 12:20:00,59.19,59.27,59.18,59.27,17741.0,49.8295,49.8969,49.8211,49.8969,17741.0
2021-01-27 12:25:00,59.28,59.33,59.23,59.27,23306.0,49.9053,49.9474,49.8632,49.8969,23306.0
2021-01-27 12:30:00,59.25,59.25,59.14,59.14,20515.0,49.88,49.88,49.7874,49.7874,20515.0
2021-01-27 12:35:00,59.16,59.17,59.03,59.05,21689.0,49.8043,49.8127,49.6948,49.7117,21689.0
2021-01-27 12:40:00,59.05,59.13,59.02,59.07,10621.0,49.7117,49.779,49.6864,49.7285,10621.0
2021-01-27 12:45:00,59.09,59.2,59.08,59.16,6997.0,49.7453,49.8379,49.7369,49.8043,6997.0
2021-01-27 12:50:00,59.14,59.28,59.14,59.26,12252.0,49.7874,49.9053,49.7874,49.8884,12252.0
2021-01-27 12:55:00,59.25,59.38,59.24,59.36,8445.0,49.88,49.9895,49.8716,49.9726,8445.0
2021-01-27 13:00:00,59.35,59.35,59.25,59.35,18282.0,49.9642,49.9642,49.88,49.9642,18282.0
2021-01-27 13:05:00,59.37,59.5,59.3,59.47,41942.0,49.981,50.0905,49.9221,50.0652,41942.0
2021-01-27 13:10:00,59.48,59.48,59.35,59.4,23479.0,50.0737,50.0737,49.9642,50.0063,23479.0
2021-01-27 13:15:00,59.4,59.46,59.36,59.42,11889.0,50.0063,50.0568,49.9726,50.0231,11889.0
2021-01-27 13:20:00,59.42,59.42,59.34,59.4,40072.0,50.0231,50.0231,49.9558,50.0063,40072.0
2021-01-27 13:25:00,59.4,59.47,59.3,59.46,20982.0,50.0063,50.0652,49.9221,50.0568,20982.0
2021-01-27 13:30:00,59.46,59.48,59.37,59.39,15120.0,50.0568,50.0737,49.981,49.9979,15120.0
2021-01-27 13:35:00,59.38,59.48,59.38,59.44,26092.0,49.9895,50.0737,49.9895,50.04,26092.0
2021-01-27 13:40:00,59.45,59.49,59.42,59.45,26692.0,50.0484,50.0821,50.0231,50.0484,26692.0
2021-01-27 13:45:00,59.44,59.49,59.37,59.45,27458.0,50.04,50.0821,49.981,50.0484,27458.0
2021-01-27 13:50:00,59.45,59.47,59.43,59.47,31932.0,50.0484,50.0652,50.0316,50.0652,31932.0
2021-01-27 13:55:00,59.46,59.5,59.25,59.25,61216.0,50.0568,50.0905,49.88,49.88,61216.0
2021-01-27 14:00:00,59.25,59.37,59.11,59.12,73850.0,49.88,49.981,49.7622,49.7706,73850.0
2021-01-27 14:05:00,59.1,59.16,59.07,59.14,77680.0,49.7537,49.8043,49.7285,49.7874,77680.0
2021-01-27 14:10:00,59.19,59.24,59.08,59.12,40344.0,49.8295,49.8716,49.7369,49.7706,40344.0
2021-01-27 14:15:00,59.11,59.16,59.02,59.02,88731.0,49.7622,49.8043,49.6864,49.6864,88731.0
2021-01-27 14:20:00,59.03,59.03,58.89,58.91,97798.0,49.6948,49.6948,49.577,49.5938,97798.0
2021-01-27 14:25:00,58.9,58.92,58.79,58.8,33956.0,49.5854,49.6022,49.4928,49.5012,33956.0
2021-01-27 14:30:00,58.81,58.83,58.59,58.6,56380.0,49.5096,49.5264,49.3244,49.3328,56380.0
2021-01-27 14:35:00,58.59,58.64,58.52,58.59,54200.0,49.3244,49.3665,49.2655,49.3244,54200.0
2021-01-27 14:40:00,58.58,58.75,58.48,58.64,72061.0,49.316,49.4591,49.2318,49.3665,72061.0
2021-01-27 14:45:00,58.61,58.65,58.35,58.39,57456.0,49.3412,49.3749,49.1224,49.156,57456.0
2021-01-27 14:50:00,58.39,58.46,58.29,58.41,57504.0,49.156,49.215,49.0718,49.1729,57504.0
2021-01-27 14:55:00,58.41,58.47,58.3,58.37,41080.0,49.1729,49.2234,49.0803,49.1392,41080.0
2021-01-27 15:00:00,58.38,58.5,58.34,58.38,71403.0,49.1476,49.2486,49.1139,49.1476,71403.0
2021-01-27 15:05:00,58.37,58.45,58.31,58.34,52115.0,49.1392,49.2065,49.0887,49.1139,52115.0
2021-01-27 15:10:00,58.34,58.63,58.33,58.52,66760.0,49.1139,49.3581,49.1055,49.2655,66760.0
2021-01-27 15:15:00,58.5,58.53,58.41,58.42,39964.0,49.2486,49.2739,49.1729,49.1813,39964.0
2021-01-27 15:20:00,58.41,58.41,58.32,58.36,44936.0,49.1729,49.1729,49.0971,49.1308,44936.0
2021-01-27 15:25:00,58.36,58.53,58.3,58.36,80674.0,49.1308,49.2739,49.0803,49.1308,80674.0
2021-01-27 15:30:00,58.36,58.45,58.26,58.28,91352.0,49.1308,49.2065,49.0466,49.0634,91352.0
2021-01-27 15:35:00,58.28,58.34,58.13,58.23,113712.0,49.0634,49.1139,48.9371,49.0213,113712.0
2021-01-27 15:40:00,58.23,58.33,58.18,58.26,93357.0,49.0213,49.1055,48.9792,49.0466,93357.0
2021-01-27 15:45:00,58.25,58.44,58.23,58.37,124165.0,49.0382,49.1981,49.0213,49.1392,124165.0
2021-01-27 15:50:00,58.37,58.58,58.33,58.5,167658.0,49.1392,49.316,49.1055,49.2486,167658.0
2021-01-27 15:55:00,58.5,58.61,58.43,58.55,345437.0,49.2486,49.3412,49.1897,49.2907,345437.0
2021-01-28 09:30:00,58.75,58.97,58.65,58.96,59454.0,49.4591,49.6443,49.3749,49.6359,59454.0
2021-01-28 09:35:00,58.86,59.06,58.85,59.06,12777.0,49.5517,49.7201,49.5433,49.7201,12777.0
2021-01-28 09:40:00,58.96,59.25,58.91,59.25,8431.0,49.6359,49.88,49.5938,49.88,8431.0
2021-01-28 09:45:00,59.3,59.36,59.15,59.25,12922.0,49.9221,49.9726,49.7958,49.88,12922.0
2021-01-28 09:50:00,59.26,59.51,59.26,59.45,23031.0,49.8884,50.0989,49.8884,50.0484,23031.0
2021-01-28 09:55:00,59.42,59.64,59.27,59.44,31042.0,50.0231,50.2083,49.8969,50.04,31042.0
2021-01-28 10:00:00,59.48,59.72,59.42,59.68,23326.0,50.0737,50.2757,50.0231,50.242,23326.0
2021-01-28 10:05:00,59.68,59.87,59.58,59.79,48736.0,50.242,50.402,50.1578,50.3346,48736.0
2021-01-28 10:10:00,59.75,59.88,59.74,59.84,16629.0,50.301,50.4104,50.2925,50.3767,16629.0
2021-01-28 10:15:00,59.86,60.01,59.85,59.94,49463.0,50.3936,50.5198,50.3851,50.4609,49463.0
2021-01-28 10:20:00,59.94,60.03,59.85,60.03,22086.0,50.4609,50.5367,50.3851,50.5367,22086.0
2021-01-28 10:25:00,60.04,60.16,59.89,59.95,38409.0,50.5451,50.6461,50.4188,50.4693,38409.0
2021-01-28 10:30:00,59.9,60.04,59.9,59.99,19210.0,50.4272,50.5451,50.4272,50.503,19210.0
2021-01-28 10:35:00,60.0,60.0,59.6,59.75,19093.0,50.5114,50.5114,50.1747,50.301,19093.0
2021-01-28 10:40:00,59.72,60.0,59.68,59.98,14693.0,50.2757,50.5114,50.242,50.4946,14693.0
2021-01-28 10:45:00,59.96,60.02,59.86,59.98,15802.0,50.4777,50.5283,50.3936,50.4946,15802.0
2021-01-28 10:50:00,59.98,60.04,59.82,59.97,14495.0,50.4946,50.5451,50.3599,50.4862,14495.0
2021-01-28 10:55:00,59.98,60.02,59.81,59.81,24512.0,50.4946,50.5283,50.3515,50.3515,24512.0
2021-01-28 11:00:00,59.8,60.03,59.77,59.95,20773.0,50.343,50.5367,50.3178,50.4693,20773.0
2021-01-28 11:05:00,59.91,60.15,59.89,60.11,17131.0,50.4356,50.6377,50.4188,50.604,17131.0
2021-01-28 11:10:00,60.11,60.23,60.07,60.14,37911.0,50.604,50.705,50.5703,50.6293,37911.0
2021-01-28 11:15:00,60.14,60.24,60.12,60.12,42891.0,50.6293,50.7135,50.6124,50.6124,42891.0
2021-01-28 11:20:00,60.05,60.14,59.93,60.06,15240.0,50.5535,50.6293,50.4525,50.5619,15240.0
2021-01-28 11:25:00,60.06,60.21,60.04,60.08,16751.0,50.5619,50.6882,50.5451,50.5788,16751.0
2021-01-28 11:30:00,60.11,60.11,59.89,59.93,18067.0,50.604,50.604,50.4188,50.4525,18067.0
2021-01-28 11:35:00,59.93,60.0,59.85,59.89,15239.0,50.4525,50.5114,50.3851,50.4188,15239.0
2021-01-28 11:40:00,59.9,60.03,59.89,59.96,18545.0,50.4272,50.5367,50.4188,50.4777,18545.0
2021-01-28 11:45:00,59.98,60.07,59.94,59.94,9438.0,50.4946,50.5703,50.4609,50.4609,9438.0
2021-01-28 11:50:00,59.94,60.04,59.94,60.0,13652.0,50.4609,50.5451,50.4609,50.5114,13652.0
2021-01-28 11:55:00,60.0,60.07,59.93,59.97,14153.0,50.5114,50.5703,50.4525,50.4862,14153.0
2021-01-28 12:00:00,59.98,60.2,59.98,60.19,17700.0,50.4946,50.6798,50.4946,50.6714,17700.0
2021-01-28 12:05:00,60.22,60.27,60.14,60.15,19521.0,50.6966,50.7387,50.6293,50.6377,19521.0
2021-01-28 12:10:00,60.16,60.19,59.97,59.97,9904.0,50.6461,50.6714,50.4862,50.4862,9904.0
2021-01-28 12:15:00,59.97,60.14,59.93,60.08,18387.0,50.4862,50.6293,50.4525,50.5788,18387.0
2021-01-28 12:20:00,60.06,60.12,59.99,59.99,11384.0,50.5619,50.6124,50.503,50.503,11384.0
2021-01-28 12:25:00,60.0,60.03,59.93,60.01,12472.0,50.5114,50.5367,50.4525,50.5198,12472.0
2021-01-28 12:30:00,60.02,60.05,59.92,60.0,11980.0,50.5283,50.5535,50.4441,50.5114,11980.0
2021-01-28 12:35:00,59.98,60.03,59.91,59.92,11443.0,50.4946,50.5367,50.4356,50.4441,11443.0
2021-01-28 12:40:00,59.92,59.95,59.89,59.9,76778.0,50.4441,50.4693,50.4188,50.4272,76778.0
2021-01-28 12:45:00,59.89,59.97,59.84,59.88,8850.0,50.4188,50.4862,50.3767,50.4104,8850.0
2021-01-28 12:50:00,59.89,59.95,59.86,59.9,12827.0,50.4188,50.4693,50.3936,50.4272,12827.0
2021-01-28 12:55:00,59.9,59.94,59.84,59.92,7028.0,50.4272,50.4609,50.3767,50.4441,7028.0
2021-01-28 13:00:00,59.92,59.99,59.87,59.92,13623.0,50.4441,50.503,50.402,50.4441,13623.0
2021-01-28 13:05:00,59.93,60.04,59.89,60.02,12239.0,50.4525,50.5451,50.4188,50.5283,12239.0
2021-01-28 13:10:00,60.02,60.05,59.98,60.04,9351.0,50.5283,50.5535,50.4946,50.5451,9351.0
2021-01-28 13:15:00,60.03,60.09,59.93,59.94,11753.0,50.5367,50.5872,50.4525,50.4609,11753.0
2021-01-28 13:20:00,59.94,59.97,59.89,59.93,15647.0,50.4609,50.4862,50.4188,50.4525,15647.0
2021-01-28 13:25:00,59.93,60.05,59.93,60.0,22505.0,50.4525,50.5535,50.4525,50.5114,22505.0
2021-01-28 13:30:00,60.03,60.13,60.02,60.06,53494.0,50.5367,50.6209,50.5283,50.5619,53494.0
2021-01-28 13:35:00,60.09,60.09,59.94,59.98,14771.0,50.5872,50.5872,50.4609,50.4946,14771.0
2021-01-28 13:40:00,59.99,60.06,59.99,60.01,7351.0,50.503,50.5619,50.503,50.5198,7351.0
2021-01-28 13:45:00,59.99,60.02,59.93,59.95,16504.0,50.503,50.5283,50.4525,50.4693,16504.0
2021-01-28 13:50:00,59.94,59.97,59.89,59.89,6304.0,50.4609,50.4862,50.4188,50.4188,6304.0
2021-01-28 13:55:00,59.89,59.91,59.84,59.91,12124.0,50.4188,50.4356,50.3767,50.4356,12124.0
2021-01-28 14:00:00,59.93,59.99,59.92,59.97,7658.0,50.4525,50.503,50.4441,50.4862,7658.0
2021-01-28 14:05:00,59.98,60.12,59.98,60.08,10780.0,50.4946,50.6124,50.4946,50.5788,10780.0
2021-01-28 14:10:00,60.08,60.1,60.03,60.05,10024.0,50.5788,50.5956,50.5367,50.5535,10024.0
2021-01-28 14:15:00,60.06,60.06,59.89,59.89,12319.0,50.5619,50.5619,50.4188,50.4188,12319.0
2021-01-28 14:20:00,59.9,59.9,59.75,59.81,19938.0,50.4272,50.4272,50.301,50.3515,19938.0
2021-01-28 14:25:00,59.79,59.86,59.78,59.82,15389.0,50.3346,50.3936,50.3262,50.3599,15389.0
2021-01-28 14:30:00,59.82,59.83,59.73,59.77,17869.0,50.3599,50.3683,50.2841,50.3178,17869.0
2021-01-28 14:35:00,59.78,59.8,59.69,59.78,24825.0,50.3262,50.343,50.2504,50.3262,24825.0
2021-01-28 14:40:00,59.77,59.81,59.64,59.66,18558.0,50.3178,50.3515,50.2083,50.2252,18558.0
2021-01-28 14:45:00,59.68,59.68,59.57,59.62,23365.0,50.242,50.242,50.1494,50.1915,23365.0
2021-01-28 14:50:00,59.62,59.66,59.55,59.6,19775.0,50.1915,50.2252,50.1326,50.1747,19775.0
2021-01-28 14:55:00,59.6,59.62,59.54,59.57,10696.0,50.1747,50.1915,50.1242,50.1494,10696.0
2021-01-28 15:00:00,59.56,59.56,59.47,59.49,27607.0,50.141,50.141,50.0652,50.0821,27607.0
2021-01-28 15:05:00,59.5,59.57,59.48,59.55,14098.0,50.0905,50.1494,50.0737,50.1326,14098.0
2021-01-28 15:10:00,59.55,59.56,59.45,59.47,16731.0,50.1326,50.141,50.0484,50.0652,16731.0
2021-01-28 15:15:00,59.46,59.48,59.31,59.4,23612.0,50.0568,50.0737,49.9305,50.0063,23612.0
2021-01-28 15:20:00,59.41,59.42,59.32,59.35,17503.0,50.0147,50.0231,49.939,49.9642,17503.0
2021-01-28 15:25:00,59.34,59.42,59.32,59.32,16980.0,49.9558,50.0231,49.939,49.939,16980.0
2021-01-28 15:30:00,59.33,59.34,59.18,59.22,30782.0,49.9474,49.9558,49.8211,49.8548,30782.0
2021-01-28 15:35:00,59.22,59.28,59.16,59.23,19822.0,49.8548,49.9053,49.8043,49.8632,19822.0
2021-01-28 15:40:00,59.22,59.28,59.14,59.17,26912.0,49.8548,49.9053,49.7874,49.8127,26912.0
2021-01-28 15:45:00,59.17,59.31,59.17,59.25,28682.0,49.8127,49.9305,49.8127,49.88,28682.0
2021-01-28 15:50:00,59.24,59.28,59.12,59.2,64326.0,49.8716,49.9053,49.7706,49.8379,64326.0
2021-01-28 15:55:00,59.2,59.23,59.03,59.04,143829.0,49.8379,49.8632,49.6948,49.7032,143829.0
2021-01-29 09:30:00,58.76,58.78,58.21,58.46,110688.0,49.4675,49.4844,49.0045,49.215,110688.0
2021-01-29 09:35:00,58.46,58.63,58.32,58.53,31795.0,49.215,49.3581,49.0971,49.2739,31795.0
2021-01-29 09:40:00,58.51,58.73,58.46,58.7,24989.0,49.257,49.4423,49.215,49.417,24989.0
2021-01-29 09:45:00,58.72,58.87,58.63,58.8,14086.0,49.4338,49.5601,49.3581,49.5012,14086.0
2021-01-29 09:50:00,58.75,58.8,58.65,58.7,8864.0,49.4591,49.5012,49.3749,49.417,8864.0
2021-01-29 09:55:00,58.74,58.94,58.73,58.79,27178.0,49.4507,49.619,49.4423,49.4928,27178.0
2021-01-29 10:00:00,58.83,58.85,58.72,58.84,22086.0,49.5264,49.5433,49.4338,49.5349,22086.0
2021-01-29 10:05:00,58.84,59.05,58.84,58.91,44950.0,49.5349,49.7117,49.5349,49.5938,44950.0
2021-01-29 10:10:00,58.91,58.97,58.73,58.79,22087.0,49.5938,49.6443,49.4423,49.4928,22087.0
2021-01-29 10:15:00,58.79,58.82,58.56,58.64,21623.0,49.4928,49.518,49.2991,49.3665,21623.0
2021-01-29 10:20:00,58.63,58.88,58.63,58.88,15820.0,49.3581,49.5685,49.3581,49.5685,15820.0
2021-01-29 10:25:00,58.86,58.88,58.79,58.86,9907.0,49.5517,49.5685,49.4928,49.5517,9907.0
2021-01-29 10:30:00,58.86,58.93,58.79,58.9,13086.0,49.5517,49.6106,49.4928,49.5854,13086.0
2021-01-29 10:35:00,58.92,59.05,58.9,59.01,13078.0,49.6022,49.7117,49.5854,49.678,13078.0
2021-01-29 10:40:00,58.97,58.98,58.89,58.94,11139.0,49.6443,49.6527,49.577,49.619,11139.0
2021-01-29 10:45:00,58.93,59.02,58.83,59.01,9630.0,49.6106,49.6864,49.5264,49.678,9630.0
2021-01-29 10:50:00,59.0,59.03,58.89,58.92,16212.0,49.6696,49.6948,49.577,49.6022,16212.0
2021-01-29 10:55:00,58.95,59.04,58.95,59.03,7345.0,49.6275,49.7032,49.6275,49.6948,7345.0
2021-01-29 11:00:00,59.02,59.04,58.82,58.82,11376.0,49.6864,49.7032,49.518,49.518,11376.0
2021-01-29 11:05:00,58.83,58.86,58.79,58.86,10865.0,49.5264,49.5517,49.4928,49.5517,10865.0
2021-01-29 11:10:00,58.84,58.84,58.69,58.73,14741.0,49.5349,49.5349,49.4086,49.4423,14741.0
2021-01-29 11:15:00,58.72,58.86,58.7,58.84,12516.0,49.4338,49.5517,49.417,49.5349,12516.0
2021-01-29 11:20:00,58.85,58.99,58.84,58.95,17945.0,49.5433,49.6611,49.5349,49.6275,17945.0
2021-01-29 11:25:00,58.94,58.97,58.75,58.75,18136.0,49.619,49.6443,49.4591,49.4591,18136.0
2021-01-29 11:30:00,58.72,58.78,58.6,58.62,24739.0,49.4338,49.4844,49.3328,49.3497,24739.0
2021-01-29 11:35:00,58.62,58.68,58.6,58.66,16908.0,49.3497,49.4002,49.3328,49.3833,16908.0
2021-01-29 11:40:00,58.66,58.73,58.65,58.69,8160.0,49.3833,49.4423,49.3749,49.4086,8160.0
2021-01-29 11:45:00,58.67,58.71,58.55,58.59,11721.0,49.3917,49.4254,49.2907,49.3244,11721.0
2021-01-29 11:50:00,58.59,58.61,58.52,58.53,16380.0,49.3244,49.3412,49.2655,49.2739,16380.0
2021-01-29 11:55:00,58.55,58.62,58.53,58.58,13626.0,49.2907,49.3497,49.2739,49.316,13626.0
2021-01-29 12:00:00,58.53,58.61,58.5,58.59,18800.0,49.2739,49.3412,49.2486,49.3244,18800.0
2021-01-29 12:05:00,58.61,58.64,58.56,58.63,11066.0,49.3412,49.3665,49.2991,49.3581,11066.0
2021-01-29 12:10:00,58.63,58.65,58.49,58.54,24301.0,49.3581,49.3749,49.2402,49.2823,24301.0
2021-01-29 12:15:00,58.51,58.51,58.4,58.46,81611.0,49.257,49.257,49.1644,49.215,81611.0
2021-01-29 12:20:00,58.45,58.5,58.4,58.42,51976.0,49.2065,49.2486,49.1644,49.1813,51976.0
2021-01-29 12:25:00,58.41,58.59,58.38,58.54,19484.0,49.1729,49.3244,49.1476,49.2823,19484.0
2021-01-29 12:30:00,58.5,58.58,58.5,58.53,10653.0,49.2486,49.316,49.2486,49.2739,10653.0
2021-01-29 12:35:00,58.53,58.63,58.53,58.61,20818.0,49.2739,49.3581,49.2739,49.3412,20818.0
2021-01-29 12:40:00,58.62,58.78,58.61,58.7,24906.0,49.3497,49.4844,49.3412,49.417,24906.0
2021-01-29 12:45:00,58.72,58.72,58.55,58.55,16743.0,49.4338,49.4338,49.2907,49.2907,16743.0
2021-01-29 12:50:00,58.56,58.76,58.56,58.71,28508.0,49.2991,49.4675,49.2991,49.4254,28508.0
2021-01-29 12:55:00,58.7,58.72,58.58,58.61,15337.0,49.417,49.4338,49.316,49.3412,15337.0
2021-01-29 13:00:00,58.6,58.67,58.52,58.63,16116.0,49.3328,49.3917,49.2655,49.3581,16116.0
2021-01-29 13:05:00,58.62,58.66,58.55,58.57,10452.0,49.3497,49.3833,49.2907,49.3076,10452.0
2021-01-29 13:10:00,58.56,58.59,58.5,58.53,13324.0,49.2991,49.3244,49.2486,49.2739,13324.0
2021-01-29 13:15:00,58.51,58.51,58.35,58.36,23806.0,49.257,49.257,49.1224,49.1308,23806.0
2021-01-29 13:20:00,58.35,58.54,58.34,58.47,22718.0,49.1224,49.2823,49.1139,49.2234,22718.0
2021-01-29 13:25:00,58.48,58.7,58.48,58.69,13343.0,49.2318,49.417,49.2318,49.4086,13343.0
2021-01-29 13:30:00,58.7,58.71,58.61,58.63,15473.0,49.417,49.4254,49.3412,49.3581,15473.0
2021-01-29 13:35:00,58.62,58.66,58.58,58.64,10960.0,49.3497,49.3833,49.316,49.3665,10960.0
2021-01-29 13:40:00,58.63,58.73,58.62,58.7,24540.0,49.3581,49.4423,49.3497,49.417,24540.0
2021-01-29 13:45:00,58.72,58.75,58.63,58.64,16178.0,49.4338,49.4591,49.3581,49.3665,16178.0
2021-01-29 13:50:00,58.66,58.75,58.65,58.66,9281.0,49.3833,49.4591,49.3749,49.3833,9281.0
2021-01-29 13:55:00,58.68,58.74,58.65,58.66,14640.0,49.4002,49.4507,49.3749,49.3833,14640.0
2021-01-29 14:00:00,58.66,58.88,58.65,58.86,17625.0,49.3833,49.5685,49.3749,49.5517,17625.0
2021-01-29 14:05:00,58.86,58.94,58.84,58.85,26264.0,49.5517,49.619,49.5349,49.5433,26264.0
2021-01-29 14:10:00,58.86,58.9,58.8,58.9,17356.0,49.5517,49.5854,49.5012,49.5854,17356.0
2021-01-29 14:15:00,58.89,58.92,58.85,58.89,18467.0,49.577,49.6022,49.5433,49.577,18467.0
2021-01-29 14:20:00,58.9,58.91,58.81,58.91,14765.0,49.5854,49.5938,49.5096,49.5938,14765.0
2021-01-29 14:25:00,58.91,58.94,58.83,58.87,14207.0,49.5938,49.619,49.5264,49.5601,14207.0
2021-01-29 14:30:00,58.85,58.86,58.78,58.82,18202.0,49.5433,49.5517,49.4844,49.518,18202.0
2021-01-29 14:35:00,58.83,58.9,58.82,58.86,19390.0,49.5264,49.5854,49.518,49.5517,19390.0
2021-01-29 14:40:00,58.84,58.93,58.75,58.88,16601.0,49.5349,49.6106,49.4591,49.5685,16601.0
2021-01-29 14:45:00,58.88,58.99,58.86,58.99,21430.0,49.5685,49.6611,49.5517,49.6611,21430.0
2021-01-29 14:50:00,59.0,59.06,58.94,58.94,12874.0,49.6696,49.7201,49.619,49.619,12874.0
2021-01-29 14:55:00,58.93,59.01,58.91,58.94,10291.0,49.6106,49.678,49.5938,49.619,10291.0
2021-01-29 15:00:00,58.96,59.19,58.96,59.16,28743.0,49.6359,49.8295,49.6359,49.8043,28743.0
2021-01-29 15:05:00,59.14,59.17,59.1,59.15,13177.0,49.7874,49.8127,49.7537,49.7958,13177.0
2021-01-29 15:10:00,59.15,59.27,59.15,59.2,18246.0,49.7958,49.8969,49.7958,49.8379,18246.0
2021-01-29 15:15:00,59.2,59.2,59.08,59.09,16758.0,49.8379,49.8379,49.7369,49.7453,16758.0
2021-01-29 15:20:00,59.07,59.2,59.07,59.12,18542.0,49.7285,49.8379,49.7285,49.7706,18542.0
2021-01-29 15:25:00,59.12,59.15,59.01,59.03,14270.0,49.7706,49.7958,49.678,49.6948,14270.0
2021-01-29 15:30:00,59.02,59.13,59.02,59.06,20196.0,49.6864,49.779,49.6864,49.7201,20196.0
2021-01-29 15:35:00,59.06,59.1,58.95,58.95,26114.0,49.7201,49.7537,49.6275,49.6275,26114.0
2021-01-29 15:40:00,58.93,59.0,58.86,58.87,31703.0,49.6106,49.6696,49.5517,49.5601,31703.0
2021-01-29 15:45:00,58.88,58.9,58.79,58.85,48471.0,49.5685,49.5854,49.4928,49.5433,48471.0
2021-01-29 15:50:00,58.84,59.17,58.75,59.1,84810.0,49.5349,49.8127,49.4591,49.7537,84810.0
2021-01-29 15:55:00,59.11,59.21,58.88,58.88,206624.0,49.7622,49.8463,49.5685,49.5685,206624.0
2021-02-01 09:30:00,59.29,59.29,58.75,58.75,84149.0,49.9137,49.9137,49.4591,49.4591,84149.0
2021-02-01 09:35:00,58.83,58.98,58.7,58.77,28526.0,49.5264,49.6527,49.417,49.4759,28526.0
2021-02-01 09:40:00,58.77,58.99,58.77,58.86,15102.0,49.4759,49.6611,49.4759,49.5517,15102.0
2021-02-01 09:45:00,58.88,58.92,58.82,58.89,11121.0,49.5685,49.6022,49.518,49.577,11121.0
2021-02-01 09:50:00,58.91,58.92,58.73,58.75,39642.0,49.5938,49.6022,49.4423,49.4591,39642.0
2021-02-01 09:55:00,58.71,58.84,58.63,58.74,74500.0,49.4254,49.5349,49.3581,49.4507,74500.0
2021-02-01 10:00:00,58.76,58.83,58.63,58.83,28243.0,49.4675,49.5264,49.3581,49.5264,28243.0
2021-02-01 10:05:00,58.85,58.96,58.81,58.86,19029.0,49.5433,49.6359,49.5096,49.5517,19029.0
2021-02-01 10:10:00,58.85,58.94,58.73,58.88,29480.0,49.5433,49.619,49.4423,49.5685,29480.0
2021-02-01 10:15:00,58.89,59.12,58.86,59.12,19722.0,49.577,49.7706,49.5517,49.7706,19722.0
2021-02-01 10:20:00,59.12,59.23,59.09,59.2,18347.0,49.7706,49.8632,49.7453,49.8379,18347.0
2021-02-01 10:25:00,59.2,59.23,58.97,58.98,30651.0,49.8379,49.8632,49.6443,49.6527,30651.0
2021-02-01 10:30:00,59.01,59.15,59.01,59.13,12732.0,49.678,49.7958,49.678,49.779,12732.0
2021-02-01 10:35:00,59.12,59.15,59.07,59.11,12970.0,49.7706,49.7958,49.7285,49.7622,12970.0
2021-02-01 10:40:00,59.15,59.27,59.14,59.21,15805.0,49.7958,49.8969,49.7874,49.8463,15805.0
2021-02-01 10:45:00,59.19,59.27,59.14,59.21,15043.0,49.8295,49.8969,49.7874,49.8463,15043.0
2021-02-01 10:50:00,59.23,59.39,59.2,59.22,20368.0,49.8632,49.9979,49.8379,49.8548,20368.0
2021-02-01 10:55:00,59.24,59.36,59.2,59.28,18795.0,49.8716,49.9726,49.8379,49.9053,18795.0
2021-02-01 11:00:00,59.27,59.41,59.27,59.39,19727.0,49.8969,50.0147,49.8969,49.9979,19727.0
2021-02-01 11:05:00,59.37,59.43,59.29,59.29,31367.0,49.981,50.0316,49.9137,49.9137,31367.0
2021-02-01 11:10:00,59.3,59.42,59.3,59.33,15639.0,49.9221,50.0231,49.9221,49.9474,15639.0
2021-02-01 11:15:00,59.35,59.43,59.35,59.4,14412.0,49.9642,50.0316,49.9642,50.0063,14412.0
2021-02-01 11:20:00,59.43,59.46,59.29,59.32,22866.0,50.0316,50.0568,49.9137,49.939,22866.0
2021-02-01 11:25:00,59.32,59.45,59.31,59.39,10640.0,49.939,50.0484,49.9305,49.9979,10640.0
2021-02-01 11:30:00,59.39,59.48,59.37,59.42,10118.0,49.9979,50.0737,49.981,50.0231,10118.0
2021-02-01 11:35:00,59.39,59.42,59.37,59.42,16107.0,49.9979,50.0231,49.981,50.0231,16107.0
2021-02-01 11:40:00,59.45,59.66,59.45,59.62,20916.0,50.0484,50.2252,50.0484,50.1915,20916.0
2021-02-01 11:45:00,59.62,59.66,59.56,59.59,19494.0,50.1915,50.2252,50.141,50.1663,19494.0
2021-02-01 11:50:00,59.6,59.62,59.55,59.58,15535.0,50.1747,50.1915,50.1326,50.1578,15535.0
2021-02-01 11:55:00,59.59,59.77,59.58,59.75,94889.0,50.1663,50.3178,50.1578,50.301,94889.0
2021-02-01 12:00:00,59.75,59.77,59.56,59.56,38801.0,50.301,50.3178,50.141,50.141,38801.0
2021-02-01 12:05:00,59.57,59.6,59.47,59.5,28724.0,50.1494,50.1747,50.0652,50.0905,28724.0
2021-02-01 12:10:00,59.48,59.55,59.41,59.55,18780.0,50.0737,50.1326,50.0147,50.1326,18780.0
2021-02-01 12:15:00,59.55,59.55,59.47,59.53,11351.0,50.1326,50.1326,50.0652,50.1157,11351.0
2021-02-01 12:20:00,59.51,59.52,59.39,59.43,12373.0,50.0989,50.1073,49.9979,50.0316,12373.0
2021-02-01 12:25:00,59.43,59.49,59.39,59.42,44444.0,50.0316,50.0821,49.9979,50.0231,44444.0
2021-02-01 12:30:00,59.44,59.45,59.39,59.41,46494.0,50.04,50.0484,49.9979,50.0147,46494.0
2021-02-01 12:35:00,59.42,59.44,59.39,59.4,10110.0,50.0231,50.04,49.9979,50.0063,10110.0
2021-02-01 12:40:00,59.4,59.45,59.36,59.39,9246.0,50.0063,50.0484,49.9726,49.9979,9246.0
2021-02-01 12:45:00,59.37,59.37,59.27,59.33,24983.0,49.981,49.981,49.8969,49.9474,24983.0
2021-02-01 12:50:00,59.34,59.41,59.31,59.33,7442.0,49.9558,50.0147,49.9305,49.9474,7442.0
2021-02-01 12:55:00,59.33,59.36,59.32,59.33,5914.0,49.9474,49.9726,49.939,49.9474,5914.0
2021-02-01 13:00:00,59.33,59.35,59.29,59.33,14298.0,49.9474,49.9642,49.9137,49.9474,14298.0
2021-02-01 13:05:00,59.34,59.36,59.29,59.34,10528.0,49.9558,49.9726,49.9137,49.9558,10528.0
2021-02-01 13:10:00,59.33,59.35,59.29,59.32,10447.0,49.9474,49.9642,49.9137,49.939,10447.0
2021-02-01 13:15:00,59.32,59.42,59.3,59.4,28652.0,49.939,50.0231,49.9221,50.0063,28652.0
2021-02-01 13:20:00,59.41,59.43,59.33,59.37,37101.0,50.0147,50.0316,49.9474,49.981,37101.0
2021-02-01 13:25:00,59.38,59.44,59.33,59.41,14399.0,49.9895,50.04,49.9474,50.0147,14399.0
2021-02-01 13:30:00,59.42,59.45,59.38,59.41,29521.0,50.0231,50.0484,49.9895,50.0147,29521.0
2021-02-01 13:35:00,59.41,59.42,59.31,59.32,15957.0,50.0147,50.0231,49.9305,49.939,15957.0
2021-02-01 13:40:00,59.34,59.35,59.27,59.29,6836.0,49.9558,49.9642,49.8969,49.9137,6836.0
2021-02-01 13:45:00,59.29,59.34,59.29,59.33,8134.0,49.9137,49.9558,49.9137,49.9474,8134.0
2021-02-01 13:50:00,59.33,59.35,59.31,59.35,6498.0,49.9474,49.9642,49.9305,49.9642,6498.0
2021-02-01 13:55:00,59.34,59.37,59.34,59.35,13348.0,49.9558,49.981,49.9558,49.9642,13348.0
2021-02-01 14:00:00,59.37,59.4,59.31,59.35,15530.0,49.981,50.0063,49.9305,49.9642,15530.0
2021-02-01 14:05:00,59.35,59.37,59.32,59.35,23621.0,49.9642,49.981,49.939,49.9642,23621.0
2021-02-01 14:10:00,59.35,59.38,59.31,59.38,16384.0,49.9642,49.9895,49.9305,49.9895,16384.0
2021-02-01 14:15:00,59.38,59.41,59.36,59.41,14386.0,49.9895,50.0147,49.9726,50.0147,14386.0
2021-02-01 14:20:00,59.4,59.48,59.38,59.47,13702.0,50.0063,50.0737,49.9895,50.0652,13702.0
2021-02-01 14:25:00,59.46,59.54,59.46,59.54,10604.0,50.0568,50.1242,50.0568,50.1242,10604.0
2021-02-01 14:30:00,59.53,59.58,59.52,59.55,11576.0,50.1157,50.1578,50.1073,50.1326,11576.0
2021-02-01 14:35:00,59.56,59.59,59.54,59.57,15187.0,50.141,50.1663,50.1242,50.1494,15187.0
2021-02-01 14:40:00,59.57,59.6,59.53,59.54,18247.0,50.1494,50.1747,50.1157,50.1242,18247.0
2021-02-01 14:45:00,59.55,59.56,59.49,59.51,9477.0,50.1326,50.141,50.0821,50.0989,9477.0
2021-02-01 14:50:00,59.51,59.51,59.46,59.48,26232.0,50.0989,50.0989,50.0568,50.0737,26232.0
2021-02-01 14:55:00,59.48,59.53,59.43,59.52,24969.0,50.0737,50.1157,50.0316,50.1073,24969.0
2021-02-01 15:00:00,59.52,59.56,59.49,59.54,16167.0,50.1073,50.141,50.0821,50.1242,16167.0
2021-02-01 15:05:00,59.54,59.55,59.49,59.53,22771.0,50.1242,50.1326,50.0821,50.1157,22771.0
2021-02-01 15:10:00,59.52,59.58,59.44,59.57,49300.0,50.1073,50.1578,50.04,50.1494,49300.0
2021-02-01 15:15:00,59.57,59.58,59.49,59.53,24252.0,50.1494,50.1578,50.0821,50.1157,24252.0
2021-02-01 15:20:00,59.53,59.57,59.44,59.46,47841.0,50.1157,50.1494,50.04,50.0568,47841.0
2021-02-01 15:25:00,59.46,59.47,59.38,59.41,72302.0,50.0568,50.0652,49.9895,50.0147,72302.0
2021-02-01 15:30:00,59.4,59.42,59.34,59.34,84247.0,50.0063,50.0231,49.9558,49.9558,84247.0
2021-02-01 15:35:00,59.34,59.35,59.25,59.26,36119.0,49.9558,49.9642,49.88,49.8884,36119.0
2021-02-01 15:40:00,59.25,59.27,59.19,59.21,41542.0,49.88,49.8969,49.8295,49.8463,41542.0
2021-02-01 15:45:00,59.21,59.24,59.13,59.14,66459.0,49.8463,49.8716,49.779,49.7874,66459.0
2021-02-01 15:50:00,59.13,59.2,59.11,59.15,84059.0,49.779,49.8379,49.7622,49.7958,84059.0
2021-02-01 15:55:00,59.14,59.27,59.1,59.12,254753.0,49.7874,49.8969,49.7537,49.7706,254753.0
2021-02-02 09:30:00,59.3,59.3,58.94,59.26,79207.0,49.9221,49.9221,49.619,49.8884,79207.0
2021-02-02 09:35:00,59.35,59.4,59.21,59.34,29849.0,49.9642,50.0063,49.8463,49.9558,29849.0
2021-02-02 09:40:00,59.41,59.47,59.1,59.23,19546.0,50.0147,50.0652,49.7537,49.8632,19546.0
2021-02-02 09:45:00,59.22,59.43,59.11,59.41,36315.0,49.8548,50.0316,49.7622,50.0147,36315.0
2021-02-02 09:50:00,59.41,59.52,59.37,59.5,38807.0,50.0147,50.1073,49.981,50.0905,38807.0
2021-02-02 09:55:00,59.5,59.7,59.44,59.61,43548.0,50.0905,50.2589,50.04,50.1831,43548.0
2021-02-02 10:00:00,59.61,59.88,59.6,59.84,39092.0,50.1831,50.4104,50.1747,50.3767,39092.0
2021-02-02 10:05:00,59.82,59.99,59.81,59.82,62094.0,50.3599,50.503,50.3515,50.3599,62094.0
2021-02-02 10:10:00,59.83,59.89,59.8,59.86,27470.0,50.3683,50.4188,50.343,50.3936,27470.0
2021-02-02 10:15:00,59.87,59.95,59.83,59.92,27972.0,50.402,50.4693,50.3683,50.4441,27972.0
2021-02-02 10:20:00,59.91,59.99,59.9,59.95,29329.0,50.4356,50.503,50.4272,50.4693,29329.0
2021-02-02 10:25:00,59.95,60.02,59.85,59.88,42793.0,50.4693,50.5283,50.3851,50.4104,42793.0
2021-02-02 10:30:00,59.86,59.99,59.85,59.95,29730.0,50.3936,50.503,50.3851,50.4693,29730.0
2021-02-02 10:35:00,59.95,59.99,59.88,59.9,23348.0,50.4693,50.503,50.4104,50.4272,23348.0
2021-02-02 10:40:00,59.9,59.95,59.82,59.91,37043.0,50.4272,50.4693,50.3599,50.4356,37043.0
2021-02-02 10:45:00,59.9,59.96,59.85,59.94,25204.0,50.4272,50.4777,50.3851,50.4609,25204.0
2021-02-02 10:50:00,59.95,60.04,59.91,60.04,29033.0,50.4693,50.5451,50.4356,50.5451,29033.0
2021-02-02 10:55:00,60.04,60.39,60.03,60.37,54511.0,50.5451,50.8397,50.5367,50.8229,54511.0
2021-02-02 11:00:00,60.37,60.49,60.37,60.48,25578.0,50.8229,50.9239,50.8229,50.9155,25578.0
2021-02-02 11:05:00,60.5,60.57,60.45,60.54,28049.0,50.9323,50.9913,50.8903,50.966,28049.0
2021-02-02 11:10:00,60.54,60.65,60.53,60.64,27062.0,50.966,51.0586,50.9576,51.0502,27062.0
2021-02-02 11:15:00,60.64,60.7,60.56,60.61,61148.0,51.0502,51.1007,50.9829,51.0249,61148.0
2021-02-02 11:20:00,60.62,60.65,60.46,60.48,29623.0,51.0334,51.0586,50.8987,50.9155,29623.0
2021-02-02 11:25:00,60.48,60.52,60.44,60.5,37980.0,50.9155,50.9492,50.8818,50.9323,37980.0
2021-02-02 11:30:00,60.5,60.54,60.45,60.52,49504.0,50.9323,50.966,50.8903,50.9492,49504.0
2021-02-02 11:35:00,60.52,60.58,60.51,60.57,24083.0,50.9492,50.9997,50.9408,50.9913,24083.0
2021-02-02 11:40:00,60.55,60.59,60.52,60.58,17368.0,50.9744,51.0081,50.9492,50.9997,17368.0
2021-02-02 11:45:00,60.58,60.69,60.49,60.49,48435.0,50.9997,51.0923,50.9239,50.9239,48435.0
2021-02-02 11:50:00,60.48,60.52,60.47,60.48,121647.0,50.9155,50.9492,50.9071,50.9155,121647.0
2021-02-02 11:55:00,60.5,60.5,60.41,60.42,32301.0,50.9323,50.9323,50.8566,50.865,32301.0
2021-02-02 12:00:00,60.4,60.53,60.4,60.53,7403.0,50.8482,50.9576,50.8482,50.9576,7403.0
2021-02-02 12:05:00,60.54,60.55,60.48,60.48,22835.0,50.966,50.9744,50.9155,50.9155,22835.0
2021-02-02 12:10:00,60.5,60.62,60.49,60.6,13750.0,50.9323,51.0334,50.9239,51.0165,13750.0
2021-02-02 12:15:00,60.62,60.66,60.46,60.46,22768.0,51.0334,51.067,50.8987,50.8987,22768.0
2021-02-02 12:20:00,60.45,60.46,60.37,60.44,22824.0,50.8903,50.8987,50.8229,50.8818,22824.0
2021-02-02 12:25:00,60.46,60.46,60.3,60.35,23708.0,50.8987,50.8987,50.764,50.8061,23708.0
2021-02-02 12:30:00,60.37,60.49,60.35,60.49,25940.0,50.8229,50.9239,50.8061,50.9239,25940.0
2021-02-02 12:35:00,60.49,60.54,60.46,60.51,14751.0,50.9239,50.966,50.8987,50.9408,14751.0
2021-02-02 12:40:00,60.51,60.51,60.44,60.47,15049.0,50.9408,50.9408,50.8818,50.9071,15049.0
2021-02-02 12:45:00,60.47,60.53,60.46,60.51,10515.0,50.9071,50.9576,50.8987,50.9408,10515.0
2021-02-02 12:50:00,60.53,60.59,60.5,60.51,19909.0,50.9576,51.0081,50.9323,50.9408,19909.0
2021-02-02 12:55:00,60.51,60.6,60.47,60.6,13701.0,50.9408,51.0165,50.9071,51.0165,13701.0
2021-02-02 13:00:00,60.6,60.6,60.52,60.56,9960.0,51.0165,51.0165,50.9492,50.9829,9960.0
2021-02-02 13:05:00,60.56,60.57,60.49,60.55,19436.0,50.9829,50.9913,50.9239,50.9744,19436.0
2021-02-02 13:10:00,60.54,60.55,60.42,60.47,16878.0,50.966,50.9744,50.865,50.9071,16878.0
2021-02-02 13:15:00,60.47,60.47,60.36,60.41,14193.0,50.9071,50.9071,50.8145,50.8566,14193.0
2021-02-02 13:20:00,60.4,60.44,60.37,60.44,23197.0,50.8482,50.8818,50.8229,50.8818,23197.0
2021-02-02 13:25:00,60.45,60.51,60.44,60.47,25617.0,50.8903,50.9408,50.8818,50.9071,25617.0
2021-02-02 13:30:00,60.47,60.48,60.39,60.42,15846.0,50.9071,50.9155,50.8397,50.865,15846.0
2021-02-02 13:35:00,60.42,60.51,60.41,60.5,18691.0,50.865,50.9408,50.8566,50.9323,18691.0
2021-02-02 13:40:00,60.51,60.56,60.44,60.45,43170.0,50.9408,50.9829,50.8818,50.8903,43170.0
2021-02-02 13:45:00,60.46,60.55,60.44,60.48,28322.0,50.8987,50.9744,50.8818,50.9155,28322.0
2021-02-02 13:50:00,60.48,60.49,60.39,60.42,16719.0,50.9155,50.9239,50.8397,50.865,16719.0
2021-02-02 13:55:00,60.42,60.52,60.42,60.51,15755.0,50.865,50.9492,50.865,50.9408,15755.0
2021-02-02 14:00:00,60.51,60.55,60.5,60.51,19620.0,50.9408,50.9744,50.9323,50.9408,19620.0
2021-02-02 14:05:00,60.51,60.52,60.45,60.48,29415.0,50.9408,50.9492,50.8903,50.9155,29415.0
2021-02-02 14:10:00,60.48,60.49,60.44,60.45,33164.0,50.9155,50.9239,50.8818,50.8903,33164.0
2021-02-02 14:15:00,60.44,60.44,60.38,60.41,50245.0,50.8818,50.8818,50.8313,50.8566,50245.0
2021-02-02 14:20:00,60.42,60.42,60.32,60.35,15957.0,50.865,50.865,50.7808,50.8061,15957.0
2021-02-02 14:25:00,60.35,60.37,60.31,60.33,31542.0,50.8061,50.8229,50.7724,50.7892,31542.0
2021-02-02 14:30:00,60.33,60.47,60.33,60.47,19096.0,50.7892,50.9071,50.7892,50.9071,19096.0
2021-02-02 14:35:00,60.49,60.52,60.44,60.46,14048.0,50.9239,50.9492,50.8818,50.8987,14048.0
2021-02-02 14:40:00,60.47,60.47,60.39,60.39,18256.0,50.9071,50.9071,50.8397,50.8397,18256.0
2021-02-02 14:45:00,60.39,60.39,60.14,60.15,20833.0,50.8397,50.8397,50.6293,50.6377,20833.0
2021-02-02 14:50:00,60.15,60.17,60.06,60.13,44172.0,50.6377,50.6545,50.5619,50.6209,44172.0
2021-02-02 14:55:00,60.13,60.14,60.05,60.07,22085.0,50.6209,50.6293,50.5535,50.5703,22085.0
2021-02-02 15:00:00,60.07,60.13,60.05,60.09,24147.0,50.5703,50.6209,50.5535,50.5872,24147.0
2021-02-02 15:05:00,60.11,60.15,60.08,60.15,13760.0,50.604,50.6377,50.5788,50.6377,13760.0
2021-02-02 15:10:00,60.15,60.15,60.02,60.02,21059.0,50.6377,50.6377,50.5283,50.5283,21059.0
2021-02-02 15:15:00,60.03,60.04,59.99,60.03,23796.0,50.5367,50.5451,50.503,50.5367,23796.0
2021-02-02 15:20:00,60.03,60.06,60.03,60.04,13807.0,50.5367,50.5619,50.5367,50.5451,13807.0
2021-02-02 15:25:00,60.03,60.04,59.98,60.04,20867.0,50.5367,50.5451,50.4946,50.5451,20867.0
2021-02-02 15:30:00,60.04,60.07,59.94,59.95,19901.0,50.5451,50.5703,50.4609,50.4693,19901.0
2021-02-02 15:35:00,59.94,59.94,59.86,59.93,24554.0,50.4609,50.4609,50.3936,50.4525,24554.0
2021-02-02 15:40:00,59.93,59.98,59.91,59.92,28859.0,50.4525,50.4946,50.4356,50.4441,28859.0
2021-02-02 15:45:00,59.92,59.93,59.73,59.77,46801.0,50.4441,50.4525,50.2841,50.3178,46801.0
2021-02-02 15:50:00,59.76,59.85,59.71,59.73,47658.0,50.3094,50.3851,50.2673,50.2841,47658.0
2021-02-02 15:55:00,59.74,59.79,59.63,59.64,171981.0,50.2925,50.3346,50.1999,50.2083,171981.0
2021-02-03 09:30:00,59.6,59.72,59.31,59.62,97689.0,50.1747,50.2757,49.9305,50.1915,97689.0
2021-02-03 09:35:00,59.66,59.81,59.59,59.74,20747.0,50.2252,50.3515,50.1663,50.2925,20747.0
2021-02-03 09:40:00,59.74,59.86,59.7,59.75,18867.0,50.2925,50.3936,50.2589,50.301,18867.0
2021-02-03 09:45:00,59.72,59.84,59.68,59.71,17814.0,50.2757,50.3767,50.242,50.2673,17814.0
2021-02-03 09:50:00,59.71,59.78,59.63,59.64,18762.0,50.2673,50.3262,50.1999,50.2083,18762.0
2021-02-03 09:55:00,59.63,59.8,59.59,59.73,18660.0,50.1999,50.343,50.1663,50.2841,18660.0
2021-02-03 10:00:00,59.73,59.89,59.7,59.76,33495.0,50.2841,50.4188,50.2589,50.3094,33495.0
2021-02-03 10:05:00,59.78,59.85,59.76,59.78,22804.0,50.3262,50.3851,50.3094,50.3262,22804.0
2021-02-03 10:10:00,59.78,59.78,59.55,59.59,34049.0,50.3262,50.3262,50.1326,50.1663,34049.0
2021-02-03 10:15:00,59.58,59.62,59.45,59.47,13169.0,50.1578,50.1915,50.0484,50.0652,13169.0
2021-02-03 10:20:00,59.47,59.56,59.43,59.56,27371.0,50.0652,50.141,50.0316,50.141,27371.0
2021-02-03 10:25:00,59.55,59.55,59.46,59.52,33237.0,50.1326,50.1326,50.0568,50.1073,33237.0
2021-02-03 10:30:00,59.5,59.6,59.4,59.4,18401.0,50.0905,50.1747,50.0063,50.0063,18401.0
2021-02-03 10:35:00,59.41,59.42,59.34,59.36,19181.0,50.0147,50.0231,49.9558,49.9726,19181.0
2021-02-03 10:40:00,59.36,59.42,59.33,59.42,25474.0,49.9726,50.0231,49.9474,50.0231,25474.0
2021-02-03 10:45:00,59.42,59.52,59.41,59.52,21145.0,50.0231,50.1073,50.0147,50.1073,21145.0
2021-02-03 10:50:00,59.52,59.58,59.44,59.57,19101.0,50.1073,50.1578,50.04,50.1494,19101.0
2021-02-03 10:55:00,59.57,59.66,59.51,59.64,21176.0,50.1494,50.2252,50.0989,50.2083,21176.0
2021-02-03 11:00:00,59.62,59.62,59.45,59.45,25817.0,50.1915,50.1915,50.0484,50.0484,25817.0
2021-02-03 11:05:00,59.45,59.46,59.34,59.43,19398.0,50.0484,50.0568,49.9558,50.0316,19398.0
2021-02-03 11:10:00,59.42,59.45,59.41,59.43,25285.0,50.0231,50.0484,50.0147,50.0316,25285.0
2021-02-03 11:15:00,59.44,59.5,59.37,59.44,24149.0,50.04,50.0905,49.981,50.04,24149.0
2021-02-03 11:20:00,59.45,59.53,59.45,59.51,14630.0,50.0484,50.1157,50.0484,50.0989,14630.0
2021-02-03 11:25:00,59.51,59.58,59.51,59.56,10464.0,50.0989,50.1578,50.0989,50.141,10464.0
2021-02-03 11:30:00,59.58,59.58,59.49,59.5,20136.0,50.1578,50.1578,50.0821,50.0905,20136.0
2021-02-03 11:35:00,59.51,59.64,59.51,59.62,13139.0,50.0989,50.2083,50.0989,50.1915,13139.0
2021-02-03 11:40:00,59.62,59.66,59.57,59.57,11127.0,50.1915,50.2252,50.1494,50.1494,11127.0
2021-02-03 11:45:00,59.57,59.6,59.55,59.55,11270.0,50.1494,50.1747,50.1326,50.1326,11270.0
2021-02-03 11:50:00,59.54,59.57,59.5,59.54,14744.0,50.1242,50.1494,50.0905,50.1242,14744.0
2021-02-03 11:55:00,59.54,59.55,59.45,59.47,15496.0,50.1242,50.1326,50.0484,50.0652,15496.0
2021-02-03 12:00:00,59.47,59.48,59.38,59.39,13557.0,50.0652,50.0737,49.9895,49.9979,13557.0
2021-02-03 12:05:00,59.39,59.43,59.36,59.38,23179.0,49.9979,50.0316,49.9726,49.9895,23179.0
2021-02-03 12:10:00,59.38,59.41,59.34,59.36,16955.0,49.9895,50.0147,49.9558,49.9726,16955.0
2021-02-03 12:15:00,59.36,59.39,59.35,59.36,10249.0,49.9726,49.9979,49.9642,49.9726,10249.0
2021-02-03 12:20:00,59.35,59.41,59.32,59.4,38640.0,49.9642,50.0147,49.939,50.0063,38640.0
2021-02-03 12:25:00,59.4,59.41,59.37,59.39,8047.0,50.0063,50.0147,49.981,49.9979,8047.0
2021-02-03 12:30:00,59.39,59.46,59.39,59.44,14369.0,49.9979,50.0568,49.9979,50.04,14369.0
2021-02-03 12:35:00,59.45,59.46,59.38,59.42,16911.0,50.0484,50.0568,49.9895,50.0231,16911.0
2021-02-03 12:40:00,59.41,59.41,59.34,59.41,10660.0,50.0147,50.0147,49.9558,50.0147,10660.0
2021-02-03 12:45:00,59.4,59.44,59.38,59.42,11201.0,50.0063,50.04,49.9895,50.0231,11201.0
2021-02-03 12:50:00,59.42,59.46,59.37,59.45,12129.0,50.0231,50.0568,49.981,50.0484,12129.0
2021-02-03 12:55:00,59.44,59.47,59.42,59.47,8668.0,50.04,50.0652,50.0231,50.0652,8668.0
2021-02-03 13:00:00,59.48,59.53,59.46,59.52,9960.0,50.0737,50.1157,50.0568,50.1073,9960.0
2021-02-03 13:05:00,59.51,59.53,59.45,59.47,10764.0,50.0989,50.1157,50.0484,50.0652,10764.0
2021-02-03 13:10:00,59.47,59.48,59.44,59.45,6385.0,50.0652,50.0737,50.04,50.0484,6385.0
2021-02-03 13:15:00,59.45,59.46,59.42,59.44,6742.0,50.0484,50.0568,50.0231,50.04,6742.0
2021-02-03 13:20:00,59.44,59.55,59.44,59.53,17411.0,50.04,50.1326,50.04,50.1157,17411.0
2021-02-03 13:25:00,59.55,59.64,59.53,59.56,32441.0,50.1326,50.2083,50.1157,50.141,32441.0
2021-02-03 13:30:00,59.55,59.6,59.53,59.54,10162.0,50.1326,50.1747,50.1157,50.1242,10162.0
2021-02-03 13:35:00,59.55,59.59,59.54,59.55,8522.0,50.1326,50.1663,50.1242,50.1326,8522.0
2021-02-03 13:40:00,59.56,59.58,59.48,59.48,21554.0,50.141,50.1578,50.0737,50.0737,21554.0
2021-02-03 13:45:00,59.49,59.51,59.47,59.5,7100.0,50.0821,50.0989,50.0652,50.0905,7100.0
2021-02-03 13:50:00,59.49,59.54,59.47,59.5,12466.0,50.0821,50.1242,50.0652,50.0905,12466.0
2021-02-03 13:55:00,59.48,59.52,59.46,59.51,11411.0,50.0737,50.1073,50.0568,50.0989,11411.0
2021-02-03 14:00:00,59.5,59.56,59.48,59.5,8240.0,50.0905,50.141,50.0737,50.0905,8240.0
2021-02-03 14:05:00,59.5,59.55,59.48,59.52,9660.0,50.0905,50.1326,50.0737,50.1073,9660.0
2021-02-03 14:10:00,59.53,59.53,59.5,59.51,5662.0,50.1157,50.1157,50.0905,50.0989,5662.0
2021-02-03 14:15:00,59.51,59.56,59.5,59.55,7229.0,50.0989,50.141,50.0905,50.1326,7229.0
2021-02-03 14:20:00,59.55,59.56,59.51,59.54,7231.0,50.1326,50.141,50.0989,50.1242,7231.0
2021-02-03 14:25:00,59.55,59.58,59.52,59.58,7434.0,50.1326,50.1578,50.1073,50.1578,7434.0
2021-02-03 14:30:00,59.57,59.6,59.54,59.54,5402.0,50.1494,50.1747,50.1242,50.1242,5402.0
2021-02-03 14:35:00,59.54,59.59,59.52,59.54,10701.0,50.1242,50.1663,50.1073,50.1242,10701.0
2021-02-03 14:40:00,59.54,59.57,59.49,59.5,11784.0,50.1242,50.1494,50.0821,50.0905,11784.0
2021-02-03 14:45:00,59.5,59.54,59.48,59.52,13463.0,50.0905,50.1242,50.0737,50.1073,13463.0
2021-02-03 14:50:00,59.53,59.54,59.46,59.49,13575.0,50.1157,50.1242,50.0568,50.0821,13575.0
2021-02-03 14:55:00,59.49,59.53,59.48,59.48,8873.0,50.0821,50.1157,50.0737,50.0737,8873.0
2021-02-03 15:00:00,59.47,59.49,59.45,59.46,14801.0,50.0652,50.0821,50.0484,50.0568,14801.0
2021-02-03 15:05:00,59.45,59.49,59.42,59.47,13901.0,50.0484,50.0821,50.0231,50.0652,13901.0
2021-02-03 15:10:00,59.48,59.49,59.42,59.44,17688.0,50.0737,50.0821,50.0231,50.04,17688.0
2021-02-03 15:15:00,59.44,59.52,59.44,59.52,13854.0,50.04,50.1073,50.04,50.1073,13854.0
2021-02-03 15:20:00,59.52,59.52,59.48,59.5,14187.0,50.1073,50.1073,50.0737,50.0905,14187.0
2021-02-03 15:25:00,59.49,59.54,59.47,59.53,20016.0,50.0821,50.1242,50.0652,50.1157,20016.0
2021-02-03 15:30:00,59.52,59.54,59.48,59.52,36499.0,50.1073,50.1242,50.0737,50.1073,36499.0
2021-02-03 15:35:00,59.52,59.56,59.5,59.51,21262.0,50.1073,50.141,50.0905,50.0989,21262.0
2021-02-03 15:40:00,59.51,59.54,59.45,59.46,27563.0,50.0989,50.1242,50.0484,50.0568,27563.0
2021-02-03 15:45:00,59.45,59.53,59.45,59.51,44296.0,50.0484,50.1157,50.0484,50.0989,44296.0
2021-02-03 15:50:00,59.51,59.54,59.44,59.46,65780.0,50.0989,50.1242,50.04,50.0568,65780.0
2021-02-03 15:55:00,59.46,59.55,59.44,59.45,168659.0,50.0568,50.1326,50.04,50.0484,168659.0
2021-02-04 09:30:00,59.55,59.68,59.45,59.64,78538.0,50.1326,50.242,50.0484,50.2083,78538.0
2021-02-04 09:35:00,59.66,59.79,59.55,59.55,21321.0,50.2252,50.3346,50.1326,50.1326,21321.0
2021-02-04 09:40:00,59.54,59.75,59.54,59.71,17918.0,50.1242,50.301,50.1242,50.2673,17918.0
2021-02-04 09:45:00,59.73,59.76,59.66,59.75,11127.0,50.2841,50.3094,50.2252,50.301,11127.0
2021-02-04 09:50:00,59.74,59.79,59.66,59.74,16106.0,50.2925,50.3346,50.2252,50.2925,16106.0
2021-02-04 09:55:00,59.76,59.89,59.76,59.84,34323.0,50.3094,50.4188,50.3094,50.3767,34323.0
2021-02-04 10:00:00,59.86,60.16,59.85,60.15,25485.0,50.3936,50.6461,50.3851,50.6377,25485.0
2021-02-04 10:05:00,60.16,60.18,59.96,59.97,19533.0,50.6461,50.663,50.4777,50.4862,19533.0
2021-02-04 10:10:00,59.98,60.04,59.92,59.93,15569.0,50.4946,50.5451,50.4441,50.4525,15569.0
2021-02-04 10:15:00,59.95,59.96,59.84,59.87,19829.0,50.4693,50.4777,50.3767,50.402,19829.0
2021-02-04 10:20:00,59.92,59.96,59.84,59.89,13269.0,50.4441,50.4777,50.3767,50.4188,13269.0
2021-02-04 10:25:00,59.88,59.92,59.82,59.89,9760.0,50.4104,50.4441,50.3599,50.4188,9760.0
2021-02-04 10:30:00,59.9,60.0,59.9,59.98,23726.0,50.4272,50.5114,50.4272,50.4946,23726.0
2021-02-04 10:35:00,60.0,60.05,59.97,59.98,34261.0,50.5114,50.5535,50.4862,50.4946,34261.0
2021-02-04 10:40:00,59.95,60.02,59.92,60.02,11837.0,50.4693,50.5283,50.4441,50.5283,11837.0
2021-02-04 10:45:00,60.03,60.1,59.97,60.03,22925.0,50.5367,50.5956,50.4862,50.5367,22925.0
2021-02-04 10:50:00,60.03,60.09,60.02,60.08,9192.0,50.5367,50.5872,50.5283,50.5788,9192.0
2021-02-04 10:55:00,60.04,60.15,60.02,60.15,19780.0,50.5451,50.6377,50.5283,50.6377,19780.0
2021-02-04 11:00:00,60.14,60.24,60.07,60.19,18032.0,50.6293,50.7135,50.5703,50.6714,18032.0
2021-02-04 11:05:00,60.18,60.27,60.17,60.26,20336.0,50.663,50.7387,50.6545,50.7303,20336.0
2021-02-04 11:10:00,60.25,60.29,60.2,60.22,35989.0,50.7219,50.7556,50.6798,50.6966,35989.0
2021-02-04 11:15:00,60.22,60.36,60.22,60.27,28708.0,50.6966,50.8145,50.6966,50.7387,28708.0
2021-02-04 11:20:00,60.26,60.34,60.18,60.18,33407.0,50.7303,50.7976,50.663,50.663,33407.0
2021-02-04 11:25:00,60.18,60.18,60.08,60.16,15938.0,50.663,50.663,50.5788,50.6461,15938.0
2021-02-04 11:30:00,60.17,60.29,60.14,60.27,17513.0,50.6545,50.7556,50.6293,50.7387,17513.0
2021-02-04 11:35:00,60.27,60.28,60.2,60.27,15261.0,50.7387,50.7471,50.6798,50.7387,15261.0
2021-02-04 11:40:00,60.29,60.37,60.27,60.28,19802.0,50.7556,50.8229,50.7387,50.7471,19802.0
2021-02-04 11:45:00,60.28,60.3,60.2,60.3,12281.0,50.7471,50.764,50.6798,50.764,12281.0
2021-02-04 11:50:00,60.29,60.29,60.19,60.19,8238.0,50.7556,50.7556,50.6714,50.6714,8238.0
2021-02-04 11:55:00,60.19,60.26,60.17,60.26,9952.0,50.6714,50.7303,50.6545,50.7303,9952.0
2021-02-04 12:00:00,60.26,60.29,60.23,60.28,14211.0,50.7303,50.7556,50.705,50.7471,14211.0
2021-02-04 12:05:00,60.29,60.34,60.28,60.33,14228.0,50.7556,50.7976,50.7471,50.7892,14228.0
2021-02-04 12:10:00,60.33,60.37,60.32,60.36,13927.0,50.7892,50.8229,50.7808,50.8145,13927.0
2021-02-04 12:15:00,60.36,60.42,60.35,60.4,23415.0,50.8145,50.865,50.8061,50.8482,23415.0
2021-02-04 12:20:00,60.4,60.44,60.35,60.39,22224.0,50.8482,50.8818,50.8061,50.8397,22224.0
2021-02-04 12:25:00,60.38,60.38,60.32,60.37,14751.0,50.8313,50.8313,50.7808,50.8229,14751.0
2021-02-04 12:30:00,60.37,60.38,60.3,60.3,8754.0,50.8229,50.8313,50.764,50.764,8754.0
2021-02-04 12:35:00,60.3,60.32,60.24,60.25,17300.0,50.764,50.7808,50.7135,50.7219,17300.0
2021-02-04 12:40:00,60.25,60.3,60.25,60.28,10110.0,50.7219,50.764,50.7219,50.7471,10110.0
2021-02-04 12:45:00,60.28,60.33,60.28,60.33,12470.0,50.7471,50.7892,50.7471,50.7892,12470.0
2021-02-04 12:50:00,60.33,60.38,60.32,60.36,13926.0,50.7892,50.8313,50.7808,50.8145,13926.0
2021-02-04 12:55:00,60.37,60.47,60.37,60.45,17355.0,50.8229,50.9071,50.8229,50.8903,17355.0
2021-02-04 13:00:00,60.46,60.47,60.39,60.39,7861.0,50.8987,50.9071,50.8397,50.8397,7861.0
2021-02-04 13:05:00,60.38,60.45,60.38,60.42,15328.0,50.8313,50.8903,50.8313,50.865,15328.0
2021-02-04 13:10:00,60.43,60.44,60.38,60.44,14302.0,50.8734,50.8818,50.8313,50.8818,14302.0
2021-02-04 13:15:00,60.44,60.44,60.37,60.39,11618.0,50.8818,50.8818,50.8229,50.8397,11618.0
2021-02-04 13:20:00,60.4,60.42,60.33,60.35,14147.0,50.8482,50.865,50.7892,50.8061,14147.0
2021-02-04 13:25:00,60.36,60.36,60.25,60.26,20975.0,50.8145,50.8145,50.7219,50.7303,20975.0
2021-02-04 13:30:00,60.26,60.31,60.22,60.31,31045.0,50.7303,50.7724,50.6966,50.7724,31045.0
2021-02-04 13:35:00,60.31,60.37,60.31,60.36,17530.0,50.7724,50.8229,50.7724,50.8145,17530.0
2021-02-04 13:40:00,60.36,60.37,60.3,60.34,24708.0,50.8145,50.8229,50.764,50.7976,24708.0
2021-02-04 13:45:00,60.34,60.38,60.34,60.38,12867.0,50.7976,50.8313,50.7976,50.8313,12867.0
2021-02-04 13:50:00,60.4,60.41,60.34,60.4,22091.0,50.8482,50.8566,50.7976,50.8482,22091.0
2021-02-04 13:55:00,60.4,60.43,60.37,60.42,21627.0,50.8482,50.8734,50.8229,50.865,21627.0
2021-02-04 14:00:00,60.42,60.44,60.38,60.44,13806.0,50.865,50.8818,50.8313,50.8818,13806.0
2021-02-04 14:05:00,60.43,60.43,60.35,60.36,12461.0,50.8734,50.8734,50.8061,50.8145,12461.0
2021-02-04 14:10:00,60.35,60.35,60.24,60.27,16170.0,50.8061,50.8061,50.7135,50.7387,16170.0
2021-02-04 14:15:00,60.27,60.27,60.23,60.24,9301.0,50.7387,50.7387,50.705,50.7135,9301.0
2021-02-04 14:20:00,60.24,60.26,60.19,60.19,15855.0,50.7135,50.7303,50.6714,50.6714,15855.0
2021-02-04 14:25:00,60.19,60.25,60.17,60.25,8523.0,50.6714,50.7219,50.6545,50.7219,8523.0
2021-02-04 14:30:00,60.26,60.32,60.26,60.26,20085.0,50.7303,50.7808,50.7303,50.7303,20085.0
2021-02-04 14:35:00,60.27,60.29,60.26,60.28,10189.0,50.7387,50.7556,50.7303,50.7471,10189.0
2021-02-04 14:40:00,60.28,60.29,60.24,60.27,12256.0,50.7471,50.7556,50.7135,50.7387,12256.0
2021-02-04 14:45:00,60.27,60.27,60.22,60.23,12140.0,50.7387,50.7387,50.6966,50.705,12140.0
2021-02-04 14:50:00,60.24,60.25,60.2,60.25,12593.0,50.7135,50.7219,50.6798,50.7219,12593.0
2021-02-04 14:55:00,60.25,60.33,60.24,60.3,17829.0,50.7219,50.7892,50.7135,50.764,17829.0
2021-02-04 15:00:00,60.28,60.28,60.17,60.21,25434.0,50.7471,50.7471,50.6545,50.6882,25434.0
2021-02-04 15:05:00,60.2,60.26,60.19,60.26,14958.0,50.6798,50.7303,50.6714,50.7303,14958.0
2021-02-04 15:10:00,60.26,60.26,60.21,60.23,11513.0,50.7303,50.7303,50.6882,50.705,11513.0
2021-02-04 15:15:00,60.23,60.25,60.2,60.25,15950.0,50.705,50.7219,50.6798,50.7219,15950.0
2021-02-04 15:20:00,60.24,60.25,60.21,60.23,14988.0,50.7135,50.7219,50.6882,50.705,14988.0
2021-02-04 15:25:00,60.24,60.26,60.23,60.25,15199.0,50.7135,50.7303,50.705,50.7219,15199.0
2021-02-04 15:30:00,60.25,60.27,60.2,60.25,18546.0,50.7219,50.7387,50.6798,50.7219,18546.0
2021-02-04 15:35:00,60.25,60.29,60.19,60.19,22088.0,50.7219,50.7556,50.6714,50.6714,22088.0
2021-02-04 15:40:00,60.2,60.26,60.18,60.23,24101.0,50.6798,50.7303,50.663,50.705,24101.0
2021-02-04 15:45:00,60.23,60.25,60.18,60.22,46909.0,50.705,50.7219,50.663,50.6966,46909.0
2021-02-04 15:50:00,60.21,60.3,60.18,60.3,66224.0,50.6882,50.764,50.663,50.764,66224.0
2021-02-04 15:55:00,60.29,60.38,60.27,60.35,241890.0,50.7556,50.8313,50.7387,50.8061,241890.0
2021-02-05 09:30:00,60.63,60.63,60.34,60.57,47509.0,51.0418,51.0418,50.7976,50.9913,47509.0
2021-02-05 09:35:00,60.56,60.66,60.47,60.61,38701.0,50.9829,51.067,50.9071,51.0249,38701.0
2021-02-05 09:40:00,60.6,60.66,60.46,60.49,16678.0,51.0165,51.067,50.8987,50.9239,16678.0
2021-02-05 09:45:00,60.53,60.75,60.53,60.75,25623.0,50.9576,51.1428,50.9576,51.1428,25623.0
2021-02-05 09:50:00,60.76,60.78,60.65,60.65,15830.0,51.1512,51.1681,51.0586,51.0586,15830.0
2021-02-05 09:55:00,60.67,60.81,60.66,60.8,20370.0,51.0755,51.1933,51.067,51.1849,20370.0
2021-02-05 10:00:00,60.81,60.88,60.75,60.77,25930.0,51.1933,51.2522,51.1428,51.1596,25930.0
2021-02-05 10:05:00,60.75,60.9,60.74,60.84,31473.0,51.1428,51.2691,51.1344,51.2186,31473.0
2021-02-05 10:10:00,60.84,60.87,60.76,60.84,12597.0,51.2186,51.2438,51.1512,51.2186,12597.0
2021-02-05 10:15:00,60.85,60.95,60.78,60.87,46338.0,51.227,51.3112,51.1681,51.2438,46338.0
2021-02-05 10:20:00,60.87,60.97,60.85,60.93,12288.0,51.2438,51.328,51.227,51.2943,12288.0
2021-02-05 10:25:00,60.93,60.97,60.86,60.92,18257.0,51.2943,51.328,51.2354,51.2859,18257.0
2021-02-05 10:30:00,60.93,61.11,60.93,61.11,83426.0,51.2943,51.4459,51.2943,51.4459,83426.0
2021-02-05 10:35:00,61.11,61.13,61.02,61.08,41229.0,51.4459,51.4627,51.3701,51.4206,41229.0
2021-02-05 10:40:00,61.08,61.18,61.07,61.16,22018.0,51.4206,51.5048,51.4122,51.488,22018.0
2021-02-05 10:45:00,61.17,61.18,61.07,61.08,14720.0,51.4964,51.5048,51.4122,51.4206,14720.0
2021-02-05 10:50:00,61.08,61.24,61.01,61.17,51067.0,51.4206,51.5553,51.3617,51.4964,51067.0
2021-02-05 10:55:00,61.17,61.22,61.14,61.14,12568.0,51.4964,51.5385,51.4711,51.4711,12568.0
2021-02-05 11:00:00,61.15,61.15,60.97,60.97,23803.0,51.4796,51.4796,51.328,51.328,23803.0
2021-02-05 11:05:00,60.99,61.06,60.99,61.03,11501.0,51.3449,51.4038,51.3449,51.3785,11501.0
2021-02-05 11:10:00,61.03,61.1,60.99,61.1,30310.0,51.3785,51.4375,51.3449,51.4375,30310.0
2021-02-05 11:15:00,61.11,61.15,61.08,61.11,11289.0,51.4459,51.4796,51.4206,51.4459,11289.0
2021-02-05 11:20:00,61.1,61.17,61.07,61.16,14821.0,51.4375,51.4964,51.4122,51.488,14821.0
2021-02-05 11:25:00,61.16,61.18,61.1,61.15,7480.0,51.488,51.5048,51.4375,51.4796,7480.0
2021-02-05 11:30:00,61.15,61.15,61.07,61.11,9469.0,51.4796,51.4796,51.4122,51.4459,9469.0
2021-02-05 11:35:00,61.09,61.14,61.09,61.11,13451.0,51.429,51.4711,51.429,51.4459,13451.0
2021-02-05 11:40:00,61.11,61.13,61.08,61.11,11712.0,51.4459,51.4627,51.4206,51.4459,11712.0
2021-02-05 11:45:00,61.11,61.13,61.07,61.07,9944.0,51.4459,51.4627,51.4122,51.4122,9944.0
2021-02-05 11:50:00,61.08,61.08,61.01,61.04,11771.0,51.4206,51.4206,51.3617,51.3869,11771.0
2021-02-05 11:55:00,61.04,61.06,61.0,61.03,12002.0,51.3869,51.4038,51.3533,51.3785,12002.0
2021-02-05 12:00:00,61.03,61.04,60.95,60.99,17739.0,51.3785,51.3869,51.3112,51.3449,17739.0
2021-02-05 12:05:00,60.98,61.06,60.97,61.0,20674.0,51.3364,51.4038,51.328,51.3533,20674.0
2021-02-05 12:10:00,60.98,61.0,60.9,60.98,21798.0,51.3364,51.3533,51.2691,51.3364,21798.0
2021-02-05 12:15:00,60.97,60.98,60.9,60.9,22443.0,51.328,51.3364,51.2691,51.2691,22443.0
2021-02-05 12:20:00,60.87,60.89,60.81,60.82,18986.0,51.2438,51.2607,51.1933,51.2017,18986.0
2021-02-05 12:25:00,60.81,60.93,60.81,60.88,20695.0,51.1933,51.2943,51.1933,51.2522,20695.0
2021-02-05 12:30:00,60.88,60.92,60.87,60.9,11511.0,51.2522,51.2859,51.2438,51.2691,11511.0
2021-02-05 12:35:00,60.92,60.96,60.9,60.96,8567.0,51.2859,51.3196,51.2691,51.3196,8567.0
2021-02-05 12:40:00,60.95,60.99,60.91,60.98,9878.0,51.3112,51.3449,51.2775,51.3364,9878.0
2021-02-05 12:45:00,61.0,61.03,60.99,61.0,4923.0,51.3533,51.3785,51.3449,51.3533,4923.0
2021-02-05 12:50:00,61.0,61.02,60.97,61.01,9260.0,51.3533,51.3701,51.328,51.3617,9260.0
2021-02-05 12:55:00,61.01,61.12,61.0,61.12,18757.0,51.3617,51.4543,51.3533,51.4543,18757.0
2021-02-05 13:00:00,61.11,61.13,61.06,61.1,6350.0,51.4459,51.4627,51.4038,51.4375,6350.0
2021-02-05 13:05:00,61.1,61.12,61.08,61.11,18137.0,51.4375,51.4543,51.4206,51.4459,18137.0
2021-02-05 13:10:00,61.1,61.1,61.06,61.09,8224.0,51.4375,51.4375,51.4038,51.429,8224.0
2021-02-05 13:15:00,61.09,61.09,61.05,61.09,8548.0,51.429,51.429,51.3954,51.429,8548.0
2021-02-05 13:20:00,61.09,61.1,61.05,61.07,12736.0,51.429,51.4375,51.3954,51.4122,12736.0
2021-02-05 13:25:00,61.07,61.12,61.03,61.1,21676.0,51.4122,51.4543,51.3785,51.4375,21676.0
2021-02-05 13:30:00,61.09,61.11,61.06,61.1,11632.0,51.429,51.4459,51.4038,51.4375,11632.0
2021-02-05 13:35:00,61.09,61.12,61.07,61.11,7641.0,51.429,51.4543,51.4122,51.4459,7641.0
2021-02-05 13:40:00,61.1,61.11,61.05,61.09,11912.0,51.4375,51.4459,51.3954,51.429,11912.0
2021-02-05 13:45:00,61.1,61.13,61.09,61.09,5390.0,51.4375,51.4627,51.429,51.429,5390.0
2021-02-05 13:50:00,61.06,61.12,61.05,61.08,12935.0,51.4038,51.4543,51.3954,51.4206,12935.0
2021-02-05 13:55:00,61.08,61.16,61.08,61.15,24004.0,51.4206,51.488,51.4206,51.4796,24004.0
2021-02-05 14:00:00,61.15,61.22,61.14,61.19,15541.0,51.4796,51.5385,51.4711,51.5132,15541.0
2021-02-05 14:05:00,61.19,61.21,61.16,61.19,13350.0,51.5132,51.5301,51.488,51.5132,13350.0
2021-02-05 14:10:00,61.18,61.2,61.17,61.19,11384.0,51.5048,51.5216,51.4964,51.5132,11384.0
2021-02-05 14:15:00,61.19,61.19,61.12,61.14,13690.0,51.5132,51.5132,51.4543,51.4711,13690.0
2021-02-05 14:20:00,61.14,61.19,61.11,61.17,20643.0,51.4711,51.5132,51.4459,51.4964,20643.0
2021-02-05 14:25:00,61.17,61.18,61.14,61.17,9774.0,51.4964,51.5048,51.4711,51.4964,9774.0
2021-02-05 14:30:00,61.19,61.19,61.14,61.15,12472.0,51.5132,51.5132,51.4711,51.4796,12472.0
2021-02-05 14:35:00,61.15,61.18,61.11,61.14,15772.0,51.4796,51.5048,51.4459,51.4711,15772.0
2021-02-05 14:40:00,61.13,61.14,61.12,61.13,9760.0,51.4627,51.4711,51.4543,51.4627,9760.0
2021-02-05 14:45:00,61.14,61.16,61.1,61.11,16658.0,51.4711,51.488,51.4375,51.4459,16658.0
2021-02-05 14:50:00,61.11,61.17,61.09,61.16,17751.0,51.4459,51.4964,51.429,51.488,17751.0
2021-02-05 14:55:00,61.16,61.17,61.11,61.14,14394.0,51.488,51.4964,51.4459,51.4711,14394.0
2021-02-05 15:00:00,61.13,61.14,61.01,61.02,22252.0,51.4627,51.4711,51.3617,51.3701,22252.0
2021-02-05 15:05:00,61.04,61.09,61.03,61.08,14916.0,51.3869,51.429,51.3785,51.4206,14916.0
2021-02-05 15:10:00,61.08,61.11,61.04,61.08,18532.0,51.4206,51.4459,51.3869,51.4206,18532.0
2021-02-05 15:15:00,61.08,61.09,61.04,61.07,14110.0,51.4206,51.429,51.3869,51.4122,14110.0
2021-02-05 15:20:00,61.07,61.1,61.04,61.08,29387.0,51.4122,51.4375,51.3869,51.4206,29387.0
2021-02-05 15:25:00,61.07,61.08,60.99,61.0,30741.0,51.4122,51.4206,51.3449,51.3533,30741.0
2021-02-05 15:30:00,61.01,61.06,60.99,61.05,26997.0,51.3617,51.4038,51.3449,51.3954,26997.0
2021-02-05 15:35:00,61.06,61.08,60.98,60.98,22674.0,51.4038,51.4206,51.3364,51.3364,22674.0
2021-02-05 15:40:00,60.98,60.99,60.92,60.92,18287.0,51.3364,51.3449,51.2859,51.2859,18287.0
2021-02-05 15:45:00,60.92,61.06,60.92,61.01,37979.0,51.2859,51.4038,51.2859,51.3617,37979.0
2021-02-05 15:50:00,61.01,61.01,60.95,60.96,70074.0,51.3617,51.3617,51.3112,51.3196,70074.0
2021-02-05 15:55:00,60.96,61.0,60.88,60.89,161657.0,51.3196,51.3533,51.2522,51.2607,161657.0
2021-02-08 09:30:00,60.94,61.03,60.79,60.97,79641.0,51.3028,51.3785,51.1765,51.328,79641.0
2021-02-08 09:35:00,60.99,61.03,60.87,60.9,21075.0,51.3449,51.3785,51.2438,51.2691,21075.0
2021-02-08 09:40:00,60.95,61.11,60.93,61.1,24998.0,51.3112,51.4459,51.2943,51.4375,24998.0
2021-02-08 09:45:00,61.11,61.17,60.99,61.04,19925.0,51.4459,51.4964,51.3449,51.3869,19925.0
2021-02-08 09:50:00,61.07,61.07,60.99,61.04,11346.0,51.4122,51.4122,51.3449,51.3869,11346.0
2021-02-08 09:55:00,61.03,61.03,60.95,60.96,14585.0,51.3785,51.3785,51.3112,51.3196,14585.0
2021-02-08 10:00:00,60.97,61.07,60.96,61.02,26937.0,51.328,51.4122,51.3196,51.3701,26937.0
2021-02-08 10:05:00,61.01,61.04,60.84,60.87,36590.0,51.3617,51.3869,51.2186,51.2438,36590.0
2021-02-08 10:10:00,60.86,60.88,60.7,60.72,21381.0,51.2354,51.2522,51.1007,51.1176,21381.0
2021-02-08 10:15:00,60.71,60.82,60.7,60.79,9805.0,51.1091,51.2017,51.1007,51.1765,9805.0
2021-02-08 10:20:00,60.78,60.9,60.77,60.84,31099.0,51.1681,51.2691,51.1596,51.2186,31099.0
2021-02-08 10:25:00,60.86,60.86,60.8,60.85,7771.0,51.2354,51.2354,51.1849,51.227,7771.0
2021-02-08 10:30:00,60.85,60.9,60.78,60.81,19167.0,51.227,51.2691,51.1681,51.1933,19167.0
2021-02-08 10:35:00,60.8,60.89,60.79,60.87,10602.0,51.1849,51.2607,51.1765,51.2438,10602.0
2021-02-08 10:40:00,60.88,60.9,60.84,60.87,13721.0,51.2522,51.2691,51.2186,51.2438,13721.0
2021-02-08 10:45:00,60.85,60.93,60.85,60.89,9653.0,51.227,51.2943,51.227,51.2607,9653.0
2021-02-08 10:50:00,60.91,60.93,60.86,60.93,27539.0,51.2775,51.2943,51.2354,51.2943,27539.0
2021-02-08 10:55:00,60.91,60.92,60.81,60.83,14298.0,51.2775,51.2859,51.1933,51.2102,14298.0
2021-02-08 11:00:00,60.83,60.87,60.82,60.87,9914.0,51.2102,51.2438,51.2017,51.2438,9914.0
2021-02-08 11:05:00,60.86,60.87,60.74,60.77,15742.0,51.2354,51.2438,51.1344,51.1596,15742.0
2021-02-08 11:10:00,60.78,60.84,60.72,60.81,23512.0,51.1681,51.2186,51.1176,51.1933,23512.0
2021-02-08 11:15:00,60.82,60.89,60.79,60.89,15876.0,51.2017,51.2607,51.1765,51.2607,15876.0
2021-02-08 11:20:00,60.88,60.99,60.88,60.99,14335.0,51.2522,51.3449,51.2522,51.3449,14335.0
2021-02-08 11:25:00,61.0,61.1,60.98,61.08,32939.0,51.3533,51.4375,51.3364,51.4206,32939.0
2021-02-08 11:30:00,61.09,61.22,61.08,61.22,32871.0,51.429,51.5385,51.4206,51.5385,32871.0
2021-02-08 11:35:00,61.21,61.25,61.19,61.23,20288.0,51.5301,51.5637,51.5132,51.5469,20288.0
2021-02-08 11:40:00,61.24,61.28,61.19,61.26,18179.0,51.5553,51.589,51.5132,51.5722,18179.0
2021-02-08 11:45:00,61.26,61.26,61.06,61.11,14332.0,51.5722,51.5722,51.4038,51.4459,14332.0
2021-02-08 11:50:00,61.12,61.19,61.1,61.18,15865.0,51.4543,51.5132,51.4375,51.5048,15865.0
2021-02-08 11:55:00,61.17,61.22,61.11,61.11,10952.0,51.4964,51.5385,51.4459,51.4459,10952.0
2021-02-08 12:00:00,61.12,61.14,61.04,61.06,11497.0,51.4543,51.4711,51.3869,51.4038,11497.0
2021-02-08 12:05:00,61.06,61.06,61.01,61.02,9968.0,51.4038,51.4038,51.3617,51.3701,9968.0
2021-02-08 12:10:00,61.01,61.03,60.95,60.98,16006.0,51.3617,51.3785,51.3112,51.3364,16006.0
2021-02-08 12:15:00,60.98,61.01,60.96,61.0,12250.0,51.3364,51.3617,51.3196,51.3533,12250.0
2021-02-08 12:20:00,61.0,61.03,60.95,60.96,9362.0,51.3533,51.3785,51.3112,51.3196,9362.0
2021-02-08 12:25:00,60.95,60.96,60.93,60.94,15976.0,51.3112,51.3196,51.2943,51.3028,15976.0
2021-02-08 12:30:00,60.93,60.96,60.93,60.94,19620.0,51.2943,51.3196,51.2943,51.3028,19620.0
2021-02-08 12:35:00,60.93,60.96,60.92,60.93,46792.0,51.2943,51.3196,51.2859,51.2943,46792.0
2021-02-08 12:40:00,60.94,60.97,60.92,60.97,56822.0,51.3028,51.328,51.2859,51.328,56822.0
2021-02-08 12:45:00,60.95,60.97,60.92,60.94,31957.0,51.3112,51.328,51.2859,51.3028,31957.0
2021-02-08 12:50:00,60.93,60.95,60.82,60.94,42987.0,51.2943,51.3112,51.2017,51.3028,42987.0
2021-02-08 12:55:00,60.92,60.93,60.89,60.9,37276.0,51.2859,51.2943,51.2607,51.2691,37276.0
2021-02-08 13:00:00,60.91,60.93,60.89,60.91,19416.0,51.2775,51.2943,51.2607,51.2775,19416.0
2021-02-08 13:05:00,60.9,60.92,60.89,60.9,45863.0,51.2691,51.2859,51.2607,51.2691,45863.0
2021-02-08 13:10:00,60.9,60.94,60.89,60.92,39660.0,51.2691,51.3028,51.2607,51.2859,39660.0
2021-02-08 13:15:00,60.92,60.96,60.91,60.94,14816.0,51.2859,51.3196,51.2775,51.3028,14816.0
2021-02-08 13:20:00,60.93,60.95,60.89,60.91,30963.0,51.2943,51.3112,51.2607,51.2775,30963.0
2021-02-08 13:25:00,60.92,60.92,60.78,60.82,28687.0,51.2859,51.2859,51.1681,51.2017,28687.0
2021-02-08 13:30:00,60.83,60.83,60.75,60.79,16557.0,51.2102,51.2102,51.1428,51.1765,16557.0
2021-02-08 13:35:00,60.79,60.81,60.76,60.78,16339.0,51.1765,51.1933,51.1512,51.1681,16339.0
2021-02-08 13:40:00,60.77,60.79,60.73,60.77,16788.0,51.1596,51.1765,51.126,51.1596,16788.0
2021-02-08 13:45:00,60.77,60.78,60.7,60.7,8927.0,51.1596,51.1681,51.1007,51.1007,8927.0
2021-02-08 13:50:00,60.7,60.7,60.63,60.67,17299.0,51.1007,51.1007,51.0418,51.0755,17299.0
2021-02-08 13:55:00,60.67,60.72,60.64,60.67,32310.0,51.0755,51.1176,51.0502,51.0755,32310.0
2021-02-08 14:00:00,60.67,60.67,60.63,60.66,21049.0,51.0755,51.0755,51.0418,51.067,21049.0
2021-02-08 14:05:00,60.66,60.75,60.65,60.73,18941.0,51.067,51.1428,51.0586,51.126,18941.0
2021-02-08 14:10:00,60.73,60.78,60.73,60.78,10993.0,51.126,51.1681,51.126,51.1681,10993.0
2021-02-08 14:15:00,60.78,60.78,60.72,60.73,18187.0,51.1681,51.1681,51.1176,51.126,18187.0
2021-02-08 14:20:00,60.73,60.8,60.72,60.76,16575.0,51.126,51.1849,51.1176,51.1512,16575.0
2021-02-08 14:25:00,60.76,60.78,60.72,60.77,17783.0,51.1512,51.1681,51.1176,51.1596,17783.0
2021-02-08 14:30:00,60.77,60.82,60.75,60.81,13341.0,51.1596,51.2017,51.1428,51.1933,13341.0
2021-02-08 14:35:00,60.8,60.81,60.78,60.79,18225.0,51.1849,51.1933,51.1681,51.1765,18225.0
2021-02-08 14:40:00,60.8,60.81,60.76,60.77,18367.0,51.1849,51.1933,51.1512,51.1596,18367.0
2021-02-08 14:45:00,60.76,60.81,60.76,60.79,10638.0,51.1512,51.1933,51.1512,51.1765,10638.0
2021-02-08 14:50:00,60.79,60.82,60.78,60.8,19691.0,51.1765,51.2017,51.1681,51.1849,19691.0
2021-02-08 14:55:00,60.8,60.81,60.76,60.78,15421.0,51.1849,51.1933,51.1512,51.1681,15421.0
2021-02-08 15:00:00,60.78,60.8,60.74,60.8,22742.0,51.1681,51.1849,51.1344,51.1849,22742.0
2021-02-08 15:05:00,60.82,60.82,60.78,60.8,17889.0,51.2017,51.2017,51.1681,51.1849,17889.0
2021-02-08 15:10:00,60.8,60.86,60.8,60.82,28870.0,51.1849,51.2354,51.1849,51.2017,28870.0
2021-02-08 15:15:00,60.82,60.84,60.81,60.82,14134.0,51.2017,51.2186,51.1933,51.2017,14134.0
2021-02-08 15:20:00,60.81,60.86,60.79,60.8,21252.0,51.1933,51.2354,51.1765,51.1849,21252.0
2021-02-08 15:25:00,60.8,60.83,60.77,60.82,24473.0,51.1849,51.2102,51.1596,51.2017,24473.0
2021-02-08 15:30:00,60.8,60.8,60.7,60.72,28319.0,51.1849,51.1849,51.1007,51.1176,28319.0
2021-02-08 15:35:00,60.72,60.73,60.68,60.73,29511.0,51.1176,51.126,51.0839,51.126,29511.0
2021-02-08 15:40:00,60.72,60.81,60.71,60.79,31760.0,51.1176,51.1933,51.1091,51.1765,31760.0
2021-02-08 15:45:00,60.78,60.86,60.78,60.85,48900.0,51.1681,51.2354,51.1681,51.227,48900.0
2021-02-08 15:50:00,60.84,60.88,60.8,60.83,70535.0,51.2186,51.2522,51.1849,51.2102,70535.0
2021-02-08 15:55:00,60.83,60.83,60.67,60.73,397703.0,51.2102,51.2102,51.0755,51.126,397703.0
2021-02-09 09:30:00,60.83,60.89,60.73,60.83,52957.0,51.2102,51.2607,51.126,51.2102,52957.0
2021-02-09 09:35:00,60.84,60.86,60.71,60.75,21338.0,51.2186,51.2354,51.1091,51.1428,21338.0
2021-02-09 09:40:00,60.73,60.75,60.57,60.58,23387.0,51.126,51.1428,50.9913,50.9997,23387.0
2021-02-09 09:45:00,60.56,60.68,60.54,60.68,22569.0,50.9829,51.0839,50.966,51.0839,22569.0
2021-02-09 09:50:00,60.69,60.71,60.6,60.71,14327.0,51.0923,51.1091,51.0165,51.1091,14327.0
2021-02-09 09:55:00,60.71,60.83,60.68,60.71,36233.0,51.1091,51.2102,51.0839,51.1091,36233.0
2021-02-09 10:00:00,60.68,60.75,60.61,60.73,31163.0,51.0839,51.1428,51.0249,51.126,31163.0
2021-02-09 10:05:00,60.73,60.79,60.72,60.79,30136.0,51.126,51.1765,51.1176,51.1765,30136.0
2021-02-09 10:10:00,60.78,60.8,60.69,60.72,15057.0,51.1681,51.1849,51.0923,51.1176,15057.0
2021-02-09 10:15:00,60.73,60.78,60.63,60.64,16207.0,51.126,51.1681,51.0418,51.0502,16207.0
2021-02-09 10:20:00,60.64,60.68,60.62,60.66,12120.0,51.0502,51.0839,51.0334,51.067,12120.0
2021-02-09 10:25:00,60.67,60.67,60.55,60.6,12512.0,51.0755,51.0755,50.9744,51.0165,12512.0
2021-02-09 10:30:00,60.61,60.67,60.6,60.62,11017.0,51.0249,51.0755,51.0165,51.0334,11017.0
2021-02-09 10:35:00,60.61,60.63,60.55,60.56,12094.0,51.0249,51.0418,50.9744,50.9829,12094.0
2021-02-09 10:40:00,60.55,60.57,60.52,60.57,27034.0,50.9744,50.9913,50.9492,50.9913,27034.0
2021-02-09 10:45:00,60.57,60.6,60.48,60.54,26285.0,50.9913,51.0165,50.9155,50.966,26285.0
2021-02-09 10:50:00,60.53,60.54,60.44,60.44,17984.0,50.9576,50.966,50.8818,50.8818,17984.0
2021-02-09 10:55:00,60.41,60.5,60.41,60.46,10630.0,50.8566,50.9323,50.8566,50.8987,10630.0
2021-02-09 11:00:00,60.45,60.62,60.45,60.6,18991.0,50.8903,51.0334,50.8903,51.0165,18991.0
2021-02-09 11:05:00,60.6,60.62,60.53,60.57,18299.0,51.0165,51.0334,50.9576,50.9913,18299.0
2021-02-09 11:10:00,60.57,60.63,60.52,60.52,26182.0,50.9913,51.0418,50.9492,50.9492,26182.0
2021-02-09 11:15:00,60.51,60.56,60.49,60.56,8155.0,50.9408,50.9829,50.9239,50.9829,8155.0
2021-02-09 11:20:00,60.55,60.65,60.55,60.62,10198.0,50.9744,51.0586,50.9744,51.0334,10198.0
2021-02-09 11:25:00,60.63,60.66,60.6,60.61,11375.0,51.0418,51.067,51.0165,51.0249,11375.0
2021-02-09 11:30:00,60.63,60.64,60.56,60.59,6451.0,51.0418,51.0502,50.9829,51.0081,6451.0
2021-02-09 11:35:00,60.62,60.65,60.62,60.64,3766.0,51.0334,51.0586,51.0334,51.0502,3766.0
2021-02-09 11:40:00,60.65,60.7,60.65,60.68,10877.0,51.0586,51.1007,51.0586,51.0839,10877.0
2021-02-09 11:45:00,60.69,60.73,60.65,60.71,12169.0,51.0923,51.126,51.0586,51.1091,12169.0
2021-02-09 11:50:00,60.72,60.77,60.68,60.77,8777.0,51.1176,51.1596,51.0839,51.1596,8777.0
2021-02-09 11:55:00,60.77,60.77,60.73,60.75,12395.0,51.1596,51.1596,51.126,51.1428,12395.0
2021-02-09 12:00:00,60.75,60.82,60.74,60.77,6465.0,51.1428,51.2017,51.1344,51.1596,6465.0
2021-02-09 12:05:00,60.77,60.8,60.74,60.77,5277.0,51.1596,51.1849,51.1344,51.1596,5277.0
2021-02-09 12:10:00,60.77,60.87,60.77,60.86,15338.0,51.1596,51.2438,51.1596,51.2354,15338.0
2021-02-09 12:15:00,60.86,60.87,60.79,60.8,8369.0,51.2354,51.2438,51.1765,51.1849,8369.0
2021-02-09 12:20:00,60.79,60.8,60.77,60.79,4415.0,51.1765,51.1849,51.1596,51.1765,4415.0
2021-02-09 12:25:00,60.8,60.83,60.8,60.83,6684.0,51.1849,51.2102,51.1849,51.2102,6684.0
2021-02-09 12:30:00,60.82,60.83,60.76,60.76,10291.0,51.2017,51.2102,51.1512,51.1512,10291.0
2021-02-09 12:35:00,60.76,60.77,60.71,60.71,11135.0,51.1512,51.1596,51.1091,51.1091,11135.0
2021-02-09 12:40:00,60.72,60.74,60.7,60.74,10282.0,51.1176,51.1344,51.1007,51.1344,10282.0
2021-02-09 12:45:00,60.73,60.74,60.67,60.67,9847.0,51.126,51.1344,51.0755,51.0755,9847.0
2021-02-09 12:50:00,60.67,60.75,60.66,60.74,10136.0,51.0755,51.1428,51.067,51.1344,10136.0
2021-02-09 12:55:00,60.73,60.73,60.67,60.72,10091.0,51.126,51.126,51.0755,51.1176,10091.0
2021-02-09 13:00:00,60.72,60.73,60.65,60.66,11911.0,51.1176,51.126,51.0586,51.067,11911.0
2021-02-09 13:05:00,60.66,60.68,60.63,60.67,10188.0,51.067,51.0839,51.0418,51.0755,10188.0
2021-02-09 13:10:00,60.67,60.68,60.62,60.66,6964.0,51.0755,51.0839,51.0334,51.067,6964.0
2021-02-09 13:15:00,60.67,60.7,60.63,60.63,28834.0,51.0755,51.1007,51.0418,51.0418,28834.0
2021-02-09 13:20:00,60.63,60.65,60.61,60.65,13415.0,51.0418,51.0586,51.0249,51.0586,13415.0
2021-02-09 13:25:00,60.65,60.66,60.59,60.59,9520.0,51.0586,51.067,51.0081,51.0081,9520.0
2021-02-09 13:30:00,60.59,60.62,60.59,60.6,12929.0,51.0081,51.0334,51.0081,51.0165,12929.0
2021-02-09 13:35:00,60.61,60.63,60.59,60.61,11577.0,51.0249,51.0418,51.0081,51.0249,11577.0
2021-02-09 13:40:00,60.62,60.63,60.6,60.62,7876.0,51.0334,51.0418,51.0165,51.0334,7876.0
2021-02-09 13:45:00,60.63,60.64,60.61,60.63,5480.0,51.0418,51.0502,51.0249,51.0418,5480.0
2021-02-09 13:50:00,60.64,60.69,60.6,60.68,7785.0,51.0502,51.0923,51.0165,51.0839,7785.0
2021-02-09 13:55:00,60.67,60.68,60.63,60.65,8892.0,51.0755,51.0839,51.0418,51.0586,8892.0
2021-02-09 14:00:00,60.64,60.66,60.61,60.62,6780.0,51.0502,51.067,51.0249,51.0334,6780.0
2021-02-09 14:05:00,60.62,60.64,60.61,60.62,9324.0,51.0334,51.0502,51.0249,51.0334,9324.0
2021-02-09 14:10:00,60.62,60.66,60.6,60.66,36185.0,51.0334,51.067,51.0165,51.067,36185.0
2021-02-09 14:15:00,60.67,60.72,60.65,60.71,11337.0,51.0755,51.1176,51.0586,51.1091,11337.0
2021-02-09 14:20:00,60.71,60.73,60.69,60.71,9959.0,51.1091,51.126,51.0923,51.1091,9959.0
2021-02-09 14:25:00,60.71,60.75,60.68,60.73,9028.0,51.1091,51.1428,51.0839,51.126,9028.0
2021-02-09 14:30:00,60.72,60.84,60.72,60.78,14341.0,51.1176,51.2186,51.1176,51.1681,14341.0
2021-02-09 14:35:00,60.79,60.81,60.77,60.78,5993.0,51.1765,51.1933,51.1596,51.1681,5993.0
2021-02-09 14:40:00,60.79,60.82,60.77,60.81,6842.0,51.1765,51.2017,51.1596,51.1933,6842.0
2021-02-09 14:45:00,60.82,60.82,60.78,60.8,10233.0,51.2017,51.2017,51.1681,51.1849,10233.0
2021-02-09 14:50:00,60.81,60.83,60.79,60.82,10305.0,51.1933,51.2102,51.1765,51.2017,10305.0
2021-02-09 14:55:00,60.83,60.84,60.79,60.8,9312.0,51.2102,51.2186,51.1765,51.1849,9312.0
2021-02-09 15:00:00,60.8,60.82,60.78,60.79,16310.0,51.1849,51.2017,51.1681,51.1765,16310.0
2021-02-09 15:05:00,60.8,60.8,60.76,60.8,13297.0,51.1849,51.1849,51.1512,51.1849,13297.0
2021-02-09 15:10:00,60.79,60.81,60.76,60.8,7654.0,51.1765,51.1933,51.1512,51.1849,7654.0
2021-02-09 15:15:00,60.8,60.82,60.77,60.77,10289.0,51.1849,51.2017,51.1596,51.1596,10289.0
2021-02-09 15:20:00,60.78,60.78,60.71,60.71,33752.0,51.1681,51.1681,51.1091,51.1091,33752.0
2021-02-09 15:25:00,60.71,60.75,60.68,60.7,18012.0,51.1091,51.1428,51.0839,51.1007,18012.0
2021-02-09 15:30:00,60.7,60.73,60.67,60.71,28588.0,51.1007,51.126,51.0755,51.1091,28588.0
2021-02-09 15:35:00,60.71,60.75,60.67,60.67,21741.0,51.1091,51.1428,51.0755,51.0755,21741.0
2021-02-09 15:40:00,60.65,60.68,60.63,60.64,25806.0,51.0586,51.0839,51.0418,51.0502,25806.0
2021-02-09 15:45:00,60.63,60.72,60.63,60.72,28978.0,51.0418,51.1176,51.0418,51.1176,28978.0
2021-02-09 15:50:00,60.71,60.72,60.65,60.68,44166.0,51.1091,51.1176,51.0586,51.0839,44166.0
2021-02-09 15:55:00,60.69,60.69,60.61,60.63,177193.0,51.0923,51.0923,51.0249,51.0418,177193.0
2021-02-10 09:30:00,60.92,61.1,60.8,61.0,60395.0,51.2859,51.4375,51.1849,51.3533,60395.0
2021-02-10 09:35:00,61.01,61.03,60.79,60.8,46673.0,51.3617,51.3785,51.1765,51.1849,46673.0
2021-02-10 09:40:00,60.8,60.82,60.75,60.79,19917.0,51.1849,51.2017,51.1428,51.1765,19917.0
2021-02-10 09:45:00,60.78,60.92,60.76,60.91,14340.0,51.1681,51.2859,51.1512,51.2775,14340.0
2021-02-10 09:50:00,60.89,60.99,60.89,60.95,22651.0,51.2607,51.3449,51.2607,51.3112,22651.0
2021-02-10 09:55:00,60.94,61.0,60.85,60.91,43035.0,51.3028,51.3533,51.227,51.2775,43035.0
2021-02-10 10:00:00,60.93,61.02,60.91,60.94,15250.0,51.2943,51.3701,51.2775,51.3028,15250.0
2021-02-10 10:05:00,60.93,60.94,60.87,60.91,9949.0,51.2943,51.3028,51.2438,51.2775,9949.0
2021-02-10 10:10:00,60.93,60.96,60.88,60.89,7322.0,51.2943,51.3196,51.2522,51.2607,7322.0
2021-02-10 10:15:00,60.9,61.06,60.85,61.03,24459.0,51.2691,51.4038,51.227,51.3785,24459.0
2021-02-10 10:20:00,61.03,61.17,61.01,61.15,101710.0,51.3785,51.4964,51.3617,51.4796,101710.0
2021-02-10 10:25:00,61.16,61.22,61.02,61.03,29648.0,51.488,51.5385,51.3701,51.3785,29648.0
2021-02-10 10:30:00,61.05,61.08,60.95,60.95,59935.0,51.3954,51.4206,51.3112,51.3112,59935.0
2021-02-10 10:35:00,60.95,61.04,60.9,60.92,11756.0,51.3112,51.3869,51.2691,51.2859,11756.0
2021-02-10 10:40:00,60.9,60.9,60.81,60.81,18862.0,51.2691,51.2691,51.1933,51.1933,18862.0
2021-02-10 10:45:00,60.82,61.04,60.81,61.02,24173.0,51.2017,51.3869,51.1933,51.3701,24173.0
2021-02-10 10:50:00,61.01,61.1,60.99,61.08,11909.0,51.3617,51.4375,51.3449,51.4206,11909.0
2021-02-10 10:55:00,61.09,61.14,61.04,61.12,26179.0,51.429,51.4711,51.3869,51.4543,26179.0
2021-02-10 11:00:00,61.15,61.19,61.1,61.14,12994.0,51.4796,51.5132,51.4375,51.4711,12994.0
2021-02-10 11:05:00,61.12,61.16,61.08,61.09,15489.0,51.4543,51.488,51.4206,51.429,15489.0
2021-02-10 11:10:00,61.08,61.12,60.99,61.0,11391.0,51.4206,51.4543,51.3449,51.3533,11391.0
2021-02-10 11:15:00,60.98,61.04,60.96,61.03,12685.0,51.3364,51.3869,51.3196,51.3785,12685.0
2021-02-10 11:20:00,61.02,61.06,61.0,61.0,11849.0,51.3701,51.4038,51.3533,51.3533,11849.0
2021-02-10 11:25:00,61.01,61.05,60.97,60.97,21917.0,51.3617,51.3954,51.328,51.328,21917.0
2021-02-10 11:30:00,60.99,61.09,60.97,61.05,21353.0,51.3449,51.429,51.328,51.3954,21353.0
2021-02-10 11:35:00,61.05,61.1,60.93,60.93,19101.0,51.3954,51.4375,51.2943,51.2943,19101.0
2021-02-10 11:40:00,60.92,60.97,60.86,60.95,23154.0,51.2859,51.328,51.2354,51.3112,23154.0
2021-02-10 11:45:00,60.94,60.97,60.9,60.94,19735.0,51.3028,51.328,51.2691,51.3028,19735.0
2021-02-10 11:50:00,60.93,60.93,60.84,60.85,9461.0,51.2943,51.2943,51.2186,51.227,9461.0
2021-02-10 11:55:00,60.87,60.99,60.87,60.92,32582.0,51.2438,51.3449,51.2438,51.2859,32582.0
2021-02-10 12:00:00,60.91,60.91,60.76,60.77,36069.0,51.2775,51.2775,51.1512,51.1596,36069.0
2021-02-10 12:05:00,60.78,60.79,60.71,60.76,16361.0,51.1681,51.1765,51.1091,51.1512,16361.0
2021-02-10 12:10:00,60.76,60.8,60.73,60.79,16082.0,51.1512,51.1849,51.126,51.1765,16082.0
2021-02-10 12:15:00,60.78,60.82,60.76,60.79,22967.0,51.1681,51.2017,51.1512,51.1765,22967.0
2021-02-10 12:20:00,60.79,60.79,60.68,60.69,12146.0,51.1765,51.1765,51.0839,51.0923,12146.0
2021-02-10 12:25:00,60.69,60.83,60.68,60.8,24718.0,51.0923,51.2102,51.0839,51.1849,24718.0
2021-02-10 12:30:00,60.76,60.76,60.71,60.73,11631.0,51.1512,51.1512,51.1091,51.126,11631.0
2021-02-10 12:35:00,60.73,60.76,60.68,60.71,15349.0,51.126,51.1512,51.0839,51.1091,15349.0
2021-02-10 12:40:00,60.71,60.77,60.71,60.71,7190.0,51.1091,51.1596,51.1091,51.1091,7190.0
2021-02-10 12:45:00,60.71,60.74,60.7,60.73,10046.0,51.1091,51.1344,51.1007,51.126,10046.0
2021-02-10 12:50:00,60.72,60.73,60.66,60.68,43723.0,51.1176,51.126,51.067,51.0839,43723.0
2021-02-10 12:55:00,60.69,60.71,60.63,60.63,28771.0,51.0923,51.1091,51.0418,51.0418,28771.0
2021-02-10 13:00:00,60.62,60.66,60.58,60.65,15133.0,51.0334,51.067,50.9997,51.0586,15133.0
2021-02-10 13:05:00,60.66,60.72,60.65,60.68,9899.0,51.067,51.1176,51.0586,51.0839,9899.0
2021-02-10 13:10:00,60.69,60.69,60.64,60.69,7414.0,51.0923,51.0923,51.0502,51.0923,7414.0
2021-02-10 13:15:00,60.68,60.7,60.65,60.66,11670.0,51.0839,51.1007,51.0586,51.067,11670.0
2021-02-10 13:20:00,60.66,60.68,60.62,60.63,14121.0,51.067,51.0839,51.0334,51.0418,14121.0
2021-02-10 13:25:00,60.64,60.7,60.63,60.69,8177.0,51.0502,51.1007,51.0418,51.0923,8177.0
2021-02-10 13:30:00,60.7,60.76,60.7,60.73,10034.0,51.1007,51.1512,51.1007,51.126,10034.0
2021-02-10 13:35:00,60.72,60.74,60.7,60.73,10128.0,51.1176,51.1344,51.1007,51.126,10128.0
2021-02-10 13:40:00,60.72,60.78,60.71,60.76,64753.0,51.1176,51.1681,51.1091,51.1512,64753.0
2021-02-10 13:45:00,60.75,60.78,60.74,60.75,7681.0,51.1428,51.1681,51.1344,51.1428,7681.0
2021-02-10 13:50:00,60.75,60.78,60.72,60.76,16600.0,51.1428,51.1681,51.1176,51.1512,16600.0
2021-02-10 13:55:00,60.77,60.77,60.7,60.72,9768.0,51.1596,51.1596,51.1007,51.1176,9768.0
2021-02-10 14:00:00,60.74,60.78,60.66,60.78,17326.0,51.1344,51.1681,51.067,51.1681,17326.0
2021-02-10 14:05:00,60.76,60.79,60.73,60.78,22476.0,51.1512,51.1765,51.126,51.1681,22476.0
2021-02-10 14:10:00,60.77,60.78,60.74,60.75,10552.0,51.1596,51.1681,51.1344,51.1428,10552.0
2021-02-10 14:15:00,60.73,60.74,60.71,60.73,11320.0,51.126,51.1344,51.1091,51.126,11320.0
2021-02-10 14:20:00,60.74,60.77,60.68,60.77,8191.0,51.1344,51.1596,51.0839,51.1596,8191.0
2021-02-10 14:25:00,60.77,60.83,60.75,60.82,16213.0,51.1596,51.2102,51.1428,51.2017,16213.0
2021-02-10 14:30:00,60.83,60.86,60.78,60.86,19265.0,51.2102,51.2354,51.1681,51.2354,19265.0
2021-02-10 14:35:00,60.84,60.91,60.8,60.9,28789.0,51.2186,51.2775,51.1849,51.2691,28789.0
2021-02-10 14:40:00,60.9,60.96,60.9,60.94,23486.0,51.2691,51.3196,51.2691,51.3028,23486.0
2021-02-10 14:45:00,60.93,61.02,60.91,60.99,16031.0,51.2943,51.3701,51.2775,51.3449,16031.0
2021-02-10 14:50:00,60.98,60.99,60.95,60.99,14352.0,51.3364,51.3449,51.3112,51.3449,14352.0
2021-02-10 14:55:00,61.0,61.03,60.98,61.03,17616.0,51.3533,51.3785,51.3364,51.3785,17616.0
2021-02-10 15:00:00,61.02,61.07,61.02,61.04,24988.0,51.3701,51.4122,51.3701,51.3869,24988.0
2021-02-10 15:05:00,61.04,61.04,60.95,60.96,23035.0,51.3869,51.3869,51.3112,51.3196,23035.0
2021-02-10 15:10:00,60.95,61.03,60.95,61.02,18632.0,51.3112,51.3785,51.3112,51.3701,18632.0
2021-02-10 15:15:00,61.0,61.01,60.95,60.96,16947.0,51.3533,51.3617,51.3112,51.3196,16947.0
2021-02-10 15:20:00,60.96,60.99,60.94,60.97,20502.0,51.3196,51.3449,51.3028,51.328,20502.0
2021-02-10 15:25:00,60.98,61.02,60.96,61.02,28837.0,51.3364,51.3701,51.3196,51.3701,28837.0
2021-02-10 15:30:00,61.02,61.1,61.01,61.09,23058.0,51.3701,51.4375,51.3617,51.429,23058.0
2021-02-10 15:35:00,61.09,61.1,60.98,60.99,31874.0,51.429,51.4375,51.3364,51.3449,31874.0
2021-02-10 15:40:00,60.99,61.04,60.98,61.0,32066.0,51.3449,51.3869,51.3364,51.3533,32066.0
2021-02-10 15:45:00,61.0,61.06,60.99,61.0,55513.0,51.3533,51.4038,51.3449,51.3533,55513.0
2021-02-10 15:50:00,61.01,61.03,60.95,60.96,86885.0,51.3617,51.3785,51.3112,51.3196,86885.0
2021-02-10 15:55:00,60.96,60.98,60.87,60.93,112583.0,51.3196,51.3364,51.2438,51.2943,112583.0
2021-02-11 09:30:00,60.98,61.0,60.6,60.91,97739.0,51.3364,51.3533,51.0165,51.2775,97739.0
2021-02-11 09:35:00,60.93,61.15,60.93,60.99,29265.0,51.2943,51.4796,51.2943,51.3449,29265.0
2021-02-11 09:40:00,61.01,61.12,60.96,61.01,21882.0,51.3617,51.4543,51.3196,51.3617,21882.0
2021-02-11 09:45:00,60.99,61.08,60.92,61.07,14538.0,51.3449,51.4206,51.2859,51.4122,14538.0
2021-02-11 09:50:00,61.07,61.07,61.0,61.04,16316.0,51.4122,51.4122,51.3533,51.3869,16316.0
2021-02-11 09:55:00,61.05,61.07,60.9,60.93,15038.0,51.3954,51.4122,51.2691,51.2943,15038.0
2021-02-11 10:00:00,60.94,61.08,60.9,61.01,33381.0,51.3028,51.4206,51.2691,51.3617,33381.0
2021-02-11 10:05:00,61.01,61.05,60.96,61.01,20377.0,51.3617,51.3954,51.3196,51.3617,20377.0
2021-02-11 10:10:00,61.03,61.03,60.92,60.93,31863.0,51.3785,51.3785,51.2859,51.2943,31863.0
2021-02-11 10:15:00,60.92,61.04,60.92,61.04,22571.0,51.2859,51.3869,51.2859,51.3869,22571.0
2021-02-11 10:20:00,61.05,61.07,60.92,60.93,31064.0,51.3954,51.4122,51.2859,51.2943,31064.0
2021-02-11 10:25:00,60.94,61.03,60.9,61.02,17116.0,51.3028,51.3785,51.2691,51.3701,17116.0
2021-02-11 10:30:00,61.02,61.05,60.94,61.04,18124.0,51.3701,51.3954,51.3028,51.3869,18124.0
2021-02-11 10:35:00,61.03,61.04,60.93,60.94,31970.0,51.3785,51.3869,51.2943,51.3028,31970.0
2021-02-11 10:40:00,60.95,60.99,60.9,60.98,11840.0,51.3112,51.3449,51.2691,51.3364,11840.0
2021-02-11 10:45:00,60.94,60.96,60.87,60.89,12617.0,51.3028,51.3196,51.2438,51.2607,12617.0
2021-02-11 10:50:00,60.86,60.91,60.86,60.89,9778.0,51.2354,51.2775,51.2354,51.2607,9778.0
2021-02-11 10:55:00,60.89,60.9,60.77,60.82,51643.0,51.2607,51.2691,51.1596,51.2017,51643.0
2021-02-11 11:00:00,60.81,60.84,60.77,60.81,28738.0,51.1933,51.2186,51.1596,51.1933,28738.0
2021-02-11 11:05:00,60.8,60.84,60.76,60.84,18608.0,51.1849,51.2186,51.1512,51.2186,18608.0
2021-02-11 11:10:00,60.84,60.85,60.72,60.85,21701.0,51.2186,51.227,51.1176,51.227,21701.0
2021-02-11 11:15:00,60.85,60.88,60.84,60.85,11598.0,51.227,51.2522,51.2186,51.227,11598.0
2021-02-11 11:20:00,60.84,60.89,60.81,60.89,10699.0,51.2186,51.2607,51.1933,51.2607,10699.0
2021-02-11 11:25:00,60.9,60.97,60.9,60.95,12482.0,51.2691,51.328,51.2691,51.3112,12482.0
2021-02-11 11:30:00,60.95,61.07,60.95,61.03,25677.0,51.3112,51.4122,51.3112,51.3785,25677.0
2021-02-11 11:35:00,61.04,61.17,61.03,61.17,26960.0,51.3869,51.4964,51.3785,51.4964,26960.0
2021-02-11 11:40:00,61.16,61.21,61.14,61.16,33942.0,51.488,51.5301,51.4711,51.488,33942.0
2021-02-11 11:45:00,61.16,61.2,61.12,61.2,28902.0,51.488,51.5216,51.4543,51.5216,28902.0
2021-02-11 11:50:00,61.19,61.2,61.1,61.13,20573.0,51.5132,51.5216,51.4375,51.4627,20573.0
2021-02-11 11:55:00,61.12,61.13,61.03,61.03,21900.0,51.4543,51.4627,51.3785,51.3785,21900.0
2021-02-11 12:00:00,61.03,61.07,61.01,61.06,26099.0,51.3785,51.4122,51.3617,51.4038,26099.0
2021-02-11 12:05:00,61.05,61.12,61.02,61.1,18395.0,51.3954,51.4543,51.3701,51.4375,18395.0
2021-02-11 12:10:00,61.11,61.12,61.02,61.04,21713.0,51.4459,51.4543,51.3701,51.3869,21713.0
2021-02-11 12:15:00,61.03,61.05,60.97,61.01,28650.0,51.3785,51.3954,51.328,51.3617,28650.0
2021-02-11 12:20:00,61.01,61.1,61.01,61.08,15060.0,51.3617,51.4375,51.3617,51.4206,15060.0
2021-02-11 12:25:00,61.08,61.11,61.05,61.06,36764.0,51.4206,51.4459,51.3954,51.4038,36764.0
2021-02-11 12:30:00,61.06,61.14,61.03,61.13,29229.0,51.4038,51.4711,51.3785,51.4627,29229.0
2021-02-11 12:35:00,61.11,61.16,61.1,61.16,13928.0,51.4459,51.488,51.4375,51.488,13928.0
2021-02-11 12:40:00,61.16,61.18,61.11,61.13,24612.0,51.488,51.5048,51.4459,51.4627,24612.0
2021-02-11 12:45:00,61.13,61.21,61.07,61.2,28051.0,51.4627,51.5301,51.4122,51.5216,28051.0
2021-02-11 12:50:00,61.2,61.2,61.1,61.14,28760.0,51.5216,51.5216,51.4375,51.4711,28760.0
2021-02-11 12:55:00,61.14,61.21,61.11,61.18,19200.0,51.4711,51.5301,51.4459,51.5048,19200.0
2021-02-11 13:00:00,61.2,61.2,61.13,61.15,25930.0,51.5216,51.5216,51.4627,51.4796,25930.0
2021-02-11 13:05:00,61.14,61.18,61.12,61.13,13990.0,51.4711,51.5048,51.4543,51.4627,13990.0
2021-02-11 13:10:00,61.13,61.21,61.12,61.18,27111.0,51.4627,51.5301,51.4543,51.5048,27111.0
2021-02-11 13:15:00,61.19,61.21,61.18,61.19,13487.0,51.5132,51.5301,51.5048,51.5132,13487.0
2021-02-11 13:20:00,61.2,61.2,61.13,61.17,23904.0,51.5216,51.5216,51.4627,51.4964,23904.0
2021-02-11 13:25:00,61.17,61.17,61.12,61.15,22454.0,51.4964,51.4964,51.4543,51.4796,22454.0
2021-02-11 13:30:00,61.16,61.16,61.08,61.15,33573.0,51.488,51.488,51.4206,51.4796,33573.0
2021-02-11 13:35:00,61.16,61.23,61.14,61.23,16121.0,51.488,51.5469,51.4711,51.5469,16121.0
2021-02-11 13:40:00,61.23,61.27,61.21,61.24,31641.0,51.5469,51.5806,51.5301,51.5553,31641.0
2021-02-11 13:45:00,61.23,61.33,61.23,61.27,36415.0,51.5469,51.6311,51.5469,51.5806,36415.0
2021-02-11 13:50:00,61.27,61.28,61.24,61.26,95649.0,51.5806,51.589,51.5553,51.5722,95649.0
2021-02-11 13:55:00,61.27,61.28,61.24,61.25,36624.0,51.5806,51.589,51.5553,51.5637,36624.0
2021-02-11 14:00:00,61.26,61.29,61.24,61.27,38686.0,51.5722,51.5974,51.5553,51.5806,38686.0
2021-02-11 14:05:00,61.28,61.4,61.27,61.37,26283.0,51.589,51.69,51.5806,51.6648,26283.0
2021-02-11 14:10:00,61.38,61.39,61.33,61.38,19948.0,51.6732,51.6816,51.6311,51.6732,19948.0
2021-02-11 14:15:00,61.38,61.45,61.35,61.44,34710.0,51.6732,51.7321,51.6479,51.7237,34710.0
2021-02-11 14:20:00,61.45,61.45,61.33,61.35,20819.0,51.7321,51.7321,51.6311,51.6479,20819.0
2021-02-11 14:25:00,61.35,61.46,61.35,61.41,46427.0,51.6479,51.7405,51.6479,51.6984,46427.0
2021-02-11 14:30:00,61.4,61.43,61.39,61.4,27744.0,51.69,51.7153,51.6816,51.69,27744.0
2021-02-11 14:35:00,61.4,61.42,61.39,61.4,121672.0,51.69,51.7069,51.6816,51.69,121672.0
2021-02-11 14:40:00,61.4,61.49,61.4,61.48,26444.0,51.69,51.7658,51.69,51.7574,26444.0
2021-02-11 14:45:00,61.47,61.5,61.43,61.45,23399.0,51.7489,51.7742,51.7153,51.7321,23399.0
2021-02-11 14:50:00,61.44,61.45,61.39,61.45,89965.0,51.7237,51.7321,51.6816,51.7321,89965.0
2021-02-11 14:55:00,61.47,61.48,61.44,61.47,34600.0,51.7489,51.7574,51.7237,51.7489,34600.0
2021-02-11 15:00:00,61.47,61.47,61.3,61.32,58639.0,51.7489,51.7489,51.6058,51.6227,58639.0
2021-02-11 15:05:00,61.32,61.32,61.23,61.29,341959.0,51.6227,51.6227,51.5469,51.5974,341959.0
2021-02-11 15:10:00,61.3,61.36,61.27,61.32,29396.0,51.6058,51.6563,51.5806,51.6227,29396.0
2021-02-11 15:15:00,61.33,61.39,61.31,61.36,33192.0,51.6311,51.6816,51.6142,51.6563,33192.0
2021-02-11 15:20:00,61.36,61.44,61.34,61.4,46757.0,51.6563,51.7237,51.6395,51.69,46757.0
2021-02-11 15:25:00,61.41,61.44,61.37,61.38,92454.0,51.6984,51.7237,51.6648,51.6732,92454.0
2021-02-11 15:30:00,61.38,61.4,61.35,61.36,27873.0,51.6732,51.69,51.6479,51.6563,27873.0
2021-02-11 15:35:00,61.37,61.41,61.29,61.36,44274.0,51.6648,51.6984,51.5974,51.6563,44274.0
2021-02-11 15:40:00,61.37,61.46,61.36,61.45,41788.0,51.6648,51.7405,51.6563,51.7321,41788.0
2021-02-11 15:45:00,61.44,61.49,61.41,61.47,50154.0,51.7237,51.7658,51.6984,51.7489,50154.0
2021-02-11 15:50:00,61.47,61.52,61.35,61.4,127204.0,51.7489,51.791,51.6479,51.69,127204.0
2021-02-11 15:55:00,61.4,61.4,61.27,61.3,294973.0,51.69,51.69,51.5806,51.6058,294973.0
2021-02-12 09:30:00,60.45,60.7,60.34,60.58,87089.0,51.4322,51.6449,51.3386,51.5428,87089.0
2021-02-12 09:35:00,60.58,60.6,60.4,60.55,23871.0,51.5428,51.5598,51.3896,51.5173,23871.0
2021-02-12 09:40:00,60.56,60.6,60.5,60.54,23301.0,51.5258,51.5598,51.4747,51.5088,23301.0
2021-02-12 09:45:00,60.53,60.57,60.49,60.53,13686.0,51.5002,51.5343,51.4662,51.5002,13686.0
2021-02-12 09:50:00,60.5,60.54,60.45,60.51,35392.0,51.4747,51.5088,51.4322,51.4832,35392.0
2021-02-12 09:55:00,60.5,60.56,60.44,60.52,43177.0,51.4747,51.5258,51.4237,51.4917,43177.0
2021-02-12 10:00:00,60.51,60.51,60.37,60.43,23172.0,51.4832,51.4832,51.3641,51.4152,23172.0
2021-02-12 10:05:00,60.43,60.51,60.4,60.49,28234.0,51.4152,51.4832,51.3896,51.4662,28234.0
2021-02-12 10:10:00,60.47,60.47,60.39,60.39,12119.0,51.4492,51.4492,51.3811,51.3811,12119.0
2021-02-12 10:15:00,60.39,60.43,60.34,60.39,22778.0,51.3811,51.4152,51.3386,51.3811,22778.0
2021-02-12 10:20:00,60.39,60.4,60.27,60.3,23556.0,51.3811,51.3896,51.279,51.3046,23556.0
2021-02-12 10:25:00,60.29,60.29,60.19,60.22,16172.0,51.296,51.296,51.211,51.2365,16172.0
2021-02-12 10:30:00,60.23,60.23,60.15,60.15,14334.0,51.245,51.245,51.1769,51.1769,14334.0
2021-02-12 10:35:00,60.14,60.21,60.12,60.19,12428.0,51.1684,51.228,51.1514,51.211,12428.0
2021-02-12 10:40:00,60.22,60.29,60.2,60.24,11859.0,51.2365,51.296,51.2195,51.2535,11859.0
2021-02-12 10:45:00,60.24,60.27,60.13,60.16,8787.0,51.2535,51.279,51.1599,51.1854,8787.0
2021-02-12 10:50:00,60.16,60.24,60.15,60.19,14669.0,51.1854,51.2535,51.1769,51.211,14669.0
2021-02-12 10:55:00,60.18,60.28,60.16,60.27,23917.0,51.2025,51.2875,51.1854,51.279,23917.0
2021-02-12 11:00:00,60.28,60.28,60.15,60.15,23024.0,51.2875,51.2875,51.1769,51.1769,23024.0
2021-02-12 11:05:00,60.18,60.2,60.13,60.17,12129.0,51.2025,51.2195,51.1599,51.1939,12129.0
2021-02-12 11:10:00,60.17,60.18,60.11,60.12,15971.0,51.1939,51.2025,51.1429,51.1514,15971.0
2021-02-12 11:15:00,60.12,60.13,60.08,60.11,21208.0,51.1514,51.1599,51.1174,51.1429,21208.0
2021-02-12 11:20:00,60.11,60.15,60.09,60.13,11818.0,51.1429,51.1769,51.1259,51.1599,11818.0
2021-02-12 11:25:00,60.11,60.11,60.06,60.07,12508.0,51.1429,51.1429,51.1004,51.1089,12508.0
2021-02-12 11:30:00,60.06,60.15,60.05,60.12,20826.0,51.1004,51.1769,51.0918,51.1514,20826.0
2021-02-12 11:35:00,60.14,60.16,60.06,60.08,15084.0,51.1684,51.1854,51.1004,51.1174,15084.0
2021-02-12 11:40:00,60.09,60.15,60.09,60.15,8196.0,51.1259,51.1769,51.1259,51.1769,8196.0
2021-02-12 11:45:00,60.15,60.15,60.07,60.07,24109.0,51.1769,51.1769,51.1089,51.1089,24109.0
2021-02-12 11:50:00,60.07,60.11,60.06,60.09,11922.0,51.1089,51.1429,51.1004,51.1259,11922.0
2021-02-12 11:55:00,60.09,60.09,60.05,60.05,15605.0,51.1259,51.1259,51.0918,51.0918,15605.0
2021-02-12 12:00:00,60.05,60.09,60.04,60.07,27548.0,51.0918,51.1259,51.0833,51.1089,27548.0
2021-02-12 12:05:00,60.07,60.11,60.06,60.1,124919.0,51.1089,51.1429,51.1004,51.1344,124919.0
2021-02-12 12:10:00,60.1,60.14,60.09,60.11,24905.0,51.1344,51.1684,51.1259,51.1429,24905.0
2021-02-12 12:15:00,60.1,60.1,60.01,60.05,35505.0,51.1344,51.1344,51.0578,51.0918,35505.0
2021-02-12 12:20:00,60.05,60.08,60.02,60.04,112144.0,51.0918,51.1174,51.0663,51.0833,112144.0
2021-02-12 12:25:00,60.04,60.08,60.0,60.04,31133.0,51.0833,51.1174,51.0493,51.0833,31133.0
2021-02-12 12:30:00,60.03,60.1,60.01,60.1,15609.0,51.0748,51.1344,51.0578,51.1344,15609.0
2021-02-12 12:35:00,60.11,60.16,60.03,60.03,29485.0,51.1429,51.1854,51.0748,51.0748,29485.0
2021-02-12 12:40:00,60.03,60.06,60.02,60.03,13272.0,51.0748,51.1004,51.0663,51.0748,13272.0
2021-02-12 12:45:00,60.02,60.04,60.01,60.02,18146.0,51.0663,51.0833,51.0578,51.0663,18146.0
2021-02-12 12:50:00,60.03,60.06,60.0,60.05,11849.0,51.0748,51.1004,51.0493,51.0918,11849.0
2021-02-12 12:55:00,60.03,60.08,60.02,60.05,23432.0,51.0748,51.1174,51.0663,51.0918,23432.0
2021-02-12 13:00:00,60.04,60.05,59.96,60.0,274338.0,51.0833,51.0918,51.0153,51.0493,274338.0
2021-02-12 13:05:00,59.99,59.99,59.9,59.91,97360.0,51.0408,51.0408,50.9642,50.9727,97360.0
2021-02-12 13:10:00,59.91,59.96,59.89,59.89,25972.0,50.9727,51.0153,50.9557,50.9557,25972.0
2021-02-12 13:15:00,59.9,59.9,59.79,59.8,30420.0,50.9642,50.9642,50.8706,50.8791,30420.0
2021-02-12 13:20:00,59.8,59.83,59.76,59.79,25149.0,50.8791,50.9047,50.8451,50.8706,25149.0
2021-02-12 13:25:00,59.8,59.83,59.78,59.81,20880.0,50.8791,50.9047,50.8621,50.8877,20880.0
2021-02-12 13:30:00,59.82,59.83,59.78,59.82,10753.0,50.8962,50.9047,50.8621,50.8962,10753.0
2021-02-12 13:35:00,59.83,59.84,59.78,59.79,16168.0,50.9047,50.9132,50.8621,50.8706,16168.0
2021-02-12 13:40:00,59.79,59.81,59.73,59.75,18895.0,50.8706,50.8877,50.8196,50.8366,18895.0
2021-02-12 13:45:00,59.74,59.76,59.71,59.76,14769.0,50.8281,50.8451,50.8026,50.8451,14769.0
2021-02-12 13:50:00,59.74,59.76,59.69,59.7,25128.0,50.8281,50.8451,50.7856,50.7941,25128.0
2021-02-12 13:55:00,59.7,59.71,59.63,59.68,51415.0,50.7941,50.8026,50.7345,50.777,51415.0
2021-02-12 14:00:00,59.68,59.7,59.62,59.64,26695.0,50.777,50.7941,50.726,50.743,26695.0
2021-02-12 14:05:00,59.63,59.63,59.55,59.57,28863.0,50.7345,50.7345,50.6664,50.6835,28863.0
2021-02-12 14:10:00,59.58,59.61,59.56,59.59,17985.0,50.692,50.7175,50.6749,50.7005,17985.0
2021-02-12 14:15:00,59.6,59.61,59.51,59.57,14832.0,50.709,50.7175,50.6324,50.6835,14832.0
2021-02-12 14:20:00,59.56,59.64,59.55,59.64,34914.0,50.6749,50.743,50.6664,50.743,34914.0
2021-02-12 14:25:00,59.63,59.77,59.63,59.76,19712.0,50.7345,50.8536,50.7345,50.8451,19712.0
2021-02-12 14:30:00,59.76,59.8,59.73,59.75,26071.0,50.8451,50.8791,50.8196,50.8366,26071.0
2021-02-12 14:35:00,59.76,59.79,59.7,59.73,20360.0,50.8451,50.8706,50.7941,50.8196,20360.0
2021-02-12 14:40:00,59.73,59.73,59.66,59.71,21028.0,50.8196,50.8196,50.76,50.8026,21028.0
2021-02-12 14:45:00,59.71,59.77,59.68,59.76,34219.0,50.8026,50.8536,50.777,50.8451,34219.0
2021-02-12 14:50:00,59.75,59.79,59.7,59.73,36754.0,50.8366,50.8706,50.7941,50.8196,36754.0
2021-02-12 14:55:00,59.73,59.74,59.69,59.74,33396.0,50.8196,50.8281,50.7856,50.8281,33396.0
2021-02-12 15:00:00,59.73,59.79,59.7,59.78,45941.0,50.8196,50.8706,50.7941,50.8621,45941.0
2021-02-12 15:05:00,59.77,59.89,59.77,59.89,27205.0,50.8536,50.9557,50.8536,50.9557,27205.0
2021-02-12 15:10:00,59.88,60.03,59.88,60.03,77344.0,50.9472,51.0748,50.9472,51.0748,77344.0
2021-02-12 15:15:00,60.03,60.04,59.93,59.98,38995.0,51.0748,51.0833,50.9898,51.0323,38995.0
2021-02-12 15:20:00,59.98,60.05,59.94,59.98,50686.0,51.0323,51.0918,50.9983,51.0323,50686.0
2021-02-12 15:25:00,59.98,59.98,59.9,59.91,20539.0,51.0323,51.0323,50.9642,50.9727,20539.0
2021-02-12 15:30:00,59.9,59.91,59.88,59.91,49195.0,50.9642,50.9727,50.9472,50.9727,49195.0
2021-02-12 15:35:00,59.91,59.96,59.87,59.95,64951.0,50.9727,51.0153,50.9387,51.0068,64951.0
2021-02-12 15:40:00,59.96,60.0,59.94,59.98,43648.0,51.0153,51.0493,50.9983,51.0323,43648.0
2021-02-12 15:45:00,59.97,60.04,59.97,60.02,84071.0,51.0238,51.0833,51.0238,51.0663,84071.0
2021-02-12 15:50:00,60.02,60.11,59.99,60.09,117074.0,51.0663,51.1429,51.0408,51.1259,117074.0
2021-02-12 15:55:00,60.1,60.14,60.02,60.1,295332.0,51.1344,51.1684,51.0663,51.1344,295332.0
2021-02-16 09:30:00,60.01,60.08,59.72,60.01,92338.0,51.0578,51.1174,50.8111,51.0578,92338.0
2021-02-16 09:35:00,60.02,60.09,59.86,60.05,28364.0,51.0663,51.1259,50.9302,51.0918,28364.0
2021-02-16 09:40:00,60.02,60.1,59.85,60.0,33685.0,51.0663,51.1344,50.9217,51.0493,33685.0
2021-02-16 09:45:00,60.0,60.01,59.9,59.95,22923.0,51.0493,51.0578,50.9642,51.0068,22923.0
2021-02-16 09:50:00,59.93,59.95,59.79,59.9,31093.0,50.9898,51.0068,50.8706,50.9642,31093.0
2021-02-16 09:55:00,59.88,59.88,59.55,59.56,42311.0,50.9472,50.9472,50.6664,50.6749,42311.0
2021-02-16 10:00:00,59.55,59.56,59.44,59.52,52455.0,50.6664,50.6749,50.5728,50.6409,52455.0
2021-02-16 10:05:00,59.51,59.61,59.48,59.58,37569.0,50.6324,50.7175,50.6069,50.692,37569.0
2021-02-16 10:10:00,59.58,59.58,59.42,59.48,35171.0,50.692,50.692,50.5558,50.6069,35171.0
2021-02-16 10:15:00,59.48,59.53,59.4,59.42,46340.0,50.6069,50.6494,50.5388,50.5558,46340.0
2021-02-16 10:20:00,59.44,59.53,59.38,59.52,31281.0,50.5728,50.6494,50.5218,50.6409,31281.0
2021-02-16 10:25:00,59.53,59.77,59.5,59.77,33815.0,50.6494,50.8536,50.6239,50.8536,33815.0
2021-02-16 10:30:00,59.76,59.83,59.7,59.75,37795.0,50.8451,50.9047,50.7941,50.8366,37795.0
2021-02-16 10:35:00,59.76,59.81,59.74,59.77,18134.0,50.8451,50.8877,50.8281,50.8536,18134.0
2021-02-16 10:40:00,59.76,59.76,59.59,59.61,25412.0,50.8451,50.8451,50.7005,50.7175,25412.0
2021-02-16 10:45:00,59.6,59.6,59.5,59.53,19058.0,50.709,50.709,50.6239,50.6494,19058.0
2021-02-16 10:50:00,59.53,59.56,59.46,59.52,26459.0,50.6494,50.6749,50.5899,50.6409,26459.0
2021-02-16 10:55:00,59.52,59.68,59.52,59.68,14355.0,50.6409,50.777,50.6409,50.777,14355.0
2021-02-16 11:00:00,59.7,59.8,59.66,59.71,26116.0,50.7941,50.8791,50.76,50.8026,26116.0
2021-02-16 11:05:00,59.7,59.72,59.53,59.53,18129.0,50.7941,50.8111,50.6494,50.6494,18129.0
2021-02-16 11:10:00,59.53,59.6,59.51,59.56,21211.0,50.6494,50.709,50.6324,50.6749,21211.0
2021-02-16 11:15:00,59.56,59.58,59.51,59.57,12067.0,50.6749,50.692,50.6324,50.6835,12067.0
2021-02-16 11:20:00,59.56,59.6,59.52,59.58,18266.0,50.6749,50.709,50.6409,50.692,18266.0
2021-02-16 11:25:00,59.56,59.63,59.54,59.58,17644.0,50.6749,50.7345,50.6579,50.692,17644.0
2021-02-16 11:30:00,59.57,59.6,59.48,59.5,23079.0,50.6835,50.709,50.6069,50.6239,23079.0
2021-02-16 11:35:00,59.5,59.55,59.42,59.49,33775.0,50.6239,50.6664,50.5558,50.6154,33775.0
2021-02-16 11:40:00,59.5,59.51,59.39,59.42,15991.0,50.6239,50.6324,50.5303,50.5558,15991.0
2021-02-16 11:45:00,59.41,59.46,59.4,59.42,17186.0,50.5473,50.5899,50.5388,50.5558,17186.0
2021-02-16 11:50:00,59.42,59.49,59.41,59.47,13593.0,50.5558,50.6154,50.5473,50.5984,13593.0
2021-02-16 11:55:00,59.47,59.5,59.41,59.44,23128.0,50.5984,50.6239,50.5473,50.5728,23128.0
2021-02-16 12:00:00,59.43,59.46,59.39,59.43,21724.0,50.5643,50.5899,50.5303,50.5643,21724.0
2021-02-16 12:05:00,59.44,59.44,59.37,59.44,25163.0,50.5728,50.5728,50.5133,50.5728,25163.0
2021-02-16 12:10:00,59.44,59.51,59.43,59.48,13077.0,50.5728,50.6324,50.5643,50.6069,13077.0
2021-02-16 12:15:00,59.48,59.53,59.46,59.53,14644.0,50.6069,50.6494,50.5899,50.6494,14644.0
2021-02-16 12:20:00,59.54,59.57,59.51,59.56,24385.0,50.6579,50.6835,50.6324,50.6749,24385.0
2021-02-16 12:25:00,59.56,59.62,59.52,59.53,16010.0,50.6749,50.726,50.6409,50.6494,16010.0
2021-02-16 12:30:00,59.53,59.58,59.49,59.57,14263.0,50.6494,50.692,50.6154,50.6835,14263.0
2021-02-16 12:35:00,59.57,59.6,59.51,59.52,11071.0,50.6835,50.709,50.6324,50.6409,11071.0
2021-02-16 12:40:00,59.52,59.56,59.51,59.55,11287.0,50.6409,50.6749,50.6324,50.6664,11287.0
2021-02-16 12:45:00,59.54,59.55,59.42,59.44,14665.0,50.6579,50.6664,50.5558,50.5728,14665.0
2021-02-16 12:50:00,59.44,59.45,59.35,59.38,38692.0,50.5728,50.5814,50.4963,50.5218,38692.0
2021-02-16 12:55:00,59.4,59.43,59.37,59.4,23297.0,50.5388,50.5643,50.5133,50.5388,23297.0
2021-02-16 13:00:00,59.38,59.39,59.35,59.37,11716.0,50.5218,50.5303,50.4963,50.5133,11716.0
2021-02-16 13:05:00,59.36,59.38,59.33,59.33,11556.0,50.5048,50.5218,50.4793,50.4793,11556.0
2021-02-16 13:10:00,59.34,59.38,59.31,59.37,17524.0,50.4878,50.5218,50.4622,50.5133,17524.0
2021-02-16 13:15:00,59.38,59.43,59.37,59.38,18739.0,50.5218,50.5643,50.5133,50.5218,18739.0
2021-02-16 13:20:00,59.37,59.46,59.36,59.46,7429.0,50.5133,50.5899,50.5048,50.5899,7429.0
2021-02-16 13:25:00,59.47,59.51,59.46,59.47,11047.0,50.5984,50.6324,50.5899,50.5984,11047.0
2021-02-16 13:30:00,59.47,59.53,59.46,59.51,15273.0,50.5984,50.6494,50.5899,50.6324,15273.0
2021-02-16 13:35:00,59.51,59.54,59.48,59.49,11379.0,50.6324,50.6579,50.6069,50.6154,11379.0
2021-02-16 13:40:00,59.49,59.5,59.43,59.45,19693.0,50.6154,50.6239,50.5643,50.5814,19693.0
2021-02-16 13:45:00,59.47,59.48,59.43,59.47,12589.0,50.5984,50.6069,50.5643,50.5984,12589.0
2021-02-16 13:50:00,59.48,59.49,59.45,59.45,12964.0,50.6069,50.6154,50.5814,50.5814,12964.0
2021-02-16 13:55:00,59.44,59.48,59.42,59.46,7716.0,50.5728,50.6069,50.5558,50.5899,7716.0
2021-02-16 14:00:00,59.42,59.45,59.42,59.43,10793.0,50.5558,50.5814,50.5558,50.5643,10793.0
2021-02-16 14:05:00,59.43,59.47,59.42,59.42,10257.0,50.5643,50.5984,50.5558,50.5558,10257.0
2021-02-16 14:10:00,59.43,59.43,59.34,59.38,21708.0,50.5643,50.5643,50.4878,50.5218,21708.0
2021-02-16 14:15:00,59.38,59.39,59.34,59.34,11207.0,50.5218,50.5303,50.4878,50.4878,11207.0
2021-02-16 14:20:00,59.35,59.41,59.35,59.38,16429.0,50.4963,50.5473,50.4963,50.5218,16429.0
2021-02-16 14:25:00,59.37,59.45,59.37,59.45,14260.0,50.5133,50.5814,50.5133,50.5814,14260.0
2021-02-16 14:30:00,59.45,59.48,59.41,59.44,20495.0,50.5814,50.6069,50.5473,50.5728,20495.0
2021-02-16 14:35:00,59.44,59.44,59.35,59.39,14698.0,50.5728,50.5728,50.4963,50.5303,14698.0
2021-02-16 14:40:00,59.38,59.39,59.31,59.35,17046.0,50.5218,50.5303,50.4622,50.4963,17046.0
2021-02-16 14:45:00,59.36,59.4,59.34,59.39,16163.0,50.5048,50.5388,50.4878,50.5303,16163.0
2021-02-16 14:50:00,59.38,59.4,59.35,59.39,17569.0,50.5218,50.5388,50.4963,50.5303,17569.0
2021-02-16 14:55:00,59.38,59.48,59.36,59.45,25817.0,50.5218,50.6069,50.5048,50.5814,25817.0
2021-02-16 15:00:00,59.45,59.45,59.37,59.43,30118.0,50.5814,50.5814,50.5133,50.5643,30118.0
2021-02-16 15:05:00,59.43,59.43,59.37,59.4,25968.0,50.5643,50.5643,50.5133,50.5388,25968.0
2021-02-16 15:10:00,59.39,59.41,59.33,59.33,27259.0,50.5303,50.5473,50.4793,50.4793,27259.0
2021-02-16 15:15:00,59.34,59.42,59.33,59.36,22549.0,50.4878,50.5558,50.4793,50.5048,22549.0
2021-02-16 15:20:00,59.36,59.44,59.35,59.4,18750.0,50.5048,50.5728,50.4963,50.5388,18750.0
2021-02-16 15:25:00,59.41,59.44,59.38,59.44,19914.0,50.5473,50.5728,50.5218,50.5728,19914.0
2021-02-16 15:30:00,59.45,59.45,59.4,59.45,21768.0,50.5814,50.5814,50.5388,50.5814,21768.0
2021-02-16 15:35:00,59.46,59.47,59.39,59.4,18663.0,50.5899,50.5984,50.5303,50.5388,18663.0
2021-02-16 15:40:00,59.41,59.44,59.35,59.39,64743.0,50.5473,50.5728,50.4963,50.5303,64743.0
2021-02-16 15:45:00,59.4,59.41,59.32,59.38,62560.0,50.5388,50.5473,50.4707,50.5218,62560.0
2021-02-16 15:50:00,59.38,59.42,59.3,59.4,74168.0,50.5218,50.5558,50.4537,50.5388,74168.0
2021-02-16 15:55:00,59.4,59.42,59.29,59.3,182887.0,50.5388,50.5558,50.4452,50.4537,182887.0
2021-02-17 09:30:00,59.37,59.43,59.23,59.35,114197.0,50.5133,50.5643,50.3942,50.4963,114197.0
2021-02-17 09:35:00,59.34,59.34,59.0,59.11,71419.0,50.4878,50.4878,50.1985,50.2921,71419.0
2021-02-17 09:40:00,59.09,59.21,59.01,59.1,18389.0,50.2751,50.3772,50.207,50.2836,18389.0
2021-02-17 09:45:00,59.1,59.16,59.03,59.13,17877.0,50.2836,50.3346,50.224,50.3091,17877.0
2021-02-17 09:50:00,59.11,59.21,59.07,59.14,26194.0,50.2921,50.3772,50.258,50.3176,26194.0
2021-02-17 09:55:00,59.14,59.14,59.02,59.04,19173.0,50.3176,50.3176,50.2155,50.2325,19173.0
2021-02-17 10:00:00,59.04,59.05,58.95,58.98,35914.0,50.2325,50.241,50.1559,50.1815,35914.0
2021-02-17 10:05:00,58.98,59.02,58.93,59.02,21604.0,50.1815,50.2155,50.1389,50.2155,21604.0
2021-02-17 10:10:00,59.03,59.07,58.96,59.04,18643.0,50.224,50.258,50.1645,50.2325,18643.0
2021-02-17 10:15:00,59.06,59.13,59.02,59.12,17826.0,50.2495,50.3091,50.2155,50.3006,17826.0
2021-02-17 10:20:00,59.12,59.13,59.01,59.07,16626.0,50.3006,50.3091,50.207,50.258,16626.0
2021-02-17 10:25:00,59.07,59.08,59.03,59.05,9696.0,50.258,50.2666,50.224,50.241,9696.0
2021-02-17 10:30:00,59.03,59.09,59.02,59.04,13480.0,50.224,50.2751,50.2155,50.2325,13480.0
2021-02-17 10:35:00,59.04,59.26,59.04,59.18,22806.0,50.2325,50.4197,50.2325,50.3516,22806.0
2021-02-17 10:40:00,59.17,59.21,59.1,59.12,14968.0,50.3431,50.3772,50.2836,50.3006,14968.0
2021-02-17 10:45:00,59.1,59.18,59.08,59.14,12128.0,50.2836,50.3516,50.2666,50.3176,12128.0
2021-02-17 10:50:00,59.14,59.19,59.09,59.09,16422.0,50.3176,50.3601,50.2751,50.2751,16422.0
2021-02-17 10:55:00,59.09,59.18,59.06,59.07,15831.0,50.2751,50.3516,50.2495,50.258,15831.0
2021-02-17 11:00:00,59.06,59.06,58.97,58.97,16871.0,50.2495,50.2495,50.173,50.173,16871.0
2021-02-17 11:05:00,58.98,59.03,58.96,59.01,26648.0,50.1815,50.224,50.1645,50.207,26648.0
2021-02-17 11:10:00,58.99,59.05,58.96,59.03,17153.0,50.19,50.241,50.1645,50.224,17153.0
2021-02-17 11:15:00,59.02,59.09,58.99,59.09,15661.0,50.2155,50.2751,50.19,50.2751,15661.0
2021-02-17 11:20:00,59.09,59.15,59.01,59.13,27809.0,50.2751,50.3261,50.207,50.3091,27809.0
2021-02-17 11:25:00,59.12,59.27,59.12,59.23,22520.0,50.3006,50.4282,50.3006,50.3942,22520.0
2021-02-17 11:30:00,59.22,59.22,59.15,59.21,9741.0,50.3857,50.3857,50.3261,50.3772,9741.0
2021-02-17 11:35:00,59.22,59.3,59.2,59.22,25263.0,50.3857,50.4537,50.3687,50.3857,25263.0
2021-02-17 11:40:00,59.21,59.29,59.21,59.25,13233.0,50.3772,50.4452,50.3772,50.4112,13233.0
2021-02-17 11:45:00,59.27,59.31,59.23,59.28,28161.0,50.4282,50.4622,50.3942,50.4367,28161.0
2021-02-17 11:50:00,59.29,59.38,59.29,59.36,39722.0,50.4452,50.5218,50.4452,50.5048,39722.0
2021-02-17 11:55:00,59.35,59.42,59.33,59.35,10809.0,50.4963,50.5558,50.4793,50.4963,10809.0
2021-02-17 12:00:00,59.35,59.36,59.31,59.35,12252.0,50.4963,50.5048,50.4622,50.4963,12252.0
2021-02-17 12:05:00,59.33,59.36,59.25,59.26,11238.0,50.4793,50.5048,50.4112,50.4197,11238.0
2021-02-17 12:10:00,59.26,59.29,59.24,59.27,13426.0,50.4197,50.4452,50.4027,50.4282,13426.0
2021-02-17 12:15:00,59.28,59.35,59.25,59.3,15456.0,50.4367,50.4963,50.4112,50.4537,15456.0
2021-02-17 12:20:00,59.3,59.33,59.28,59.31,10854.0,50.4537,50.4793,50.4367,50.4622,10854.0
2021-02-17 12:25:00,59.33,59.33,59.27,59.31,13121.0,50.4793,50.4793,50.4282,50.4622,13121.0
2021-02-17 12:30:00,59.32,59.32,59.25,59.26,10416.0,50.4707,50.4707,50.4112,50.4197,10416.0
2021-02-17 12:35:00,59.25,59.32,59.21,59.27,23631.0,50.4112,50.4707,50.3772,50.4282,23631.0
2021-02-17 12:40:00,59.27,59.27,59.21,59.22,12479.0,50.4282,50.4282,50.3772,50.3857,12479.0
2021-02-17 12:45:00,59.21,59.26,59.2,59.2,14060.0,50.3772,50.4197,50.3687,50.3687,14060.0
2021-02-17 12:50:00,59.2,59.2,59.14,59.15,18638.0,50.3687,50.3687,50.3176,50.3261,18638.0
2021-02-17 12:55:00,59.15,59.18,59.12,59.13,7592.0,50.3261,50.3516,50.3006,50.3091,7592.0
2021-02-17 13:00:00,59.12,59.15,59.06,59.09,12428.0,50.3006,50.3261,50.2495,50.2751,12428.0
2021-02-17 13:05:00,59.09,59.12,59.05,59.05,12537.0,50.2751,50.3006,50.241,50.241,12537.0
2021-02-17 13:10:00,59.05,59.05,59.01,59.03,12513.0,50.241,50.241,50.207,50.224,12513.0
2021-02-17 13:15:00,59.02,59.05,59.01,59.02,15376.0,50.2155,50.241,50.207,50.2155,15376.0
2021-02-17 13:20:00,59.02,59.08,59.02,59.05,11043.0,50.2155,50.2666,50.2155,50.241,11043.0
2021-02-17 13:25:00,59.05,59.13,59.03,59.08,12707.0,50.241,50.3091,50.224,50.2666,12707.0
2021-02-17 13:30:00,59.09,59.09,59.03,59.06,12142.0,50.2751,50.2751,50.224,50.2495,12142.0
2021-02-17 13:35:00,59.05,59.08,59.04,59.08,16165.0,50.241,50.2666,50.2325,50.2666,16165.0
2021-02-17 13:40:00,59.08,59.1,59.01,59.02,16751.0,50.2666,50.2836,50.207,50.2155,16751.0
2021-02-17 13:45:00,59.03,59.07,58.98,59.03,34150.0,50.224,50.258,50.1815,50.224,34150.0
2021-02-17 13:50:00,59.04,59.11,59.04,59.08,14951.0,50.2325,50.2921,50.2325,50.2666,14951.0
2021-02-17 13:55:00,59.09,59.09,59.02,59.03,10631.0,50.2751,50.2751,50.2155,50.224,10631.0
2021-02-17 14:00:00,59.03,59.08,59.02,59.05,12932.0,50.224,50.2666,50.2155,50.241,12932.0
2021-02-17 14:05:00,59.05,59.07,59.02,59.05,16860.0,50.241,50.258,50.2155,50.241,16860.0
2021-02-17 14:10:00,59.04,59.09,59.04,59.05,12741.0,50.2325,50.2751,50.2325,50.241,12741.0
2021-02-17 14:15:00,59.05,59.06,59.01,59.03,16995.0,50.241,50.2495,50.207,50.224,16995.0
2021-02-17 14:20:00,59.03,59.05,58.99,59.0,33896.0,50.224,50.241,50.19,50.1985,33896.0
2021-02-17 14:25:00,59.0,59.15,58.99,59.01,96364.0,50.1985,50.3261,50.19,50.207,96364.0
2021-02-17 14:30:00,59.01,59.08,59.0,59.04,25152.0,50.207,50.2666,50.1985,50.2325,25152.0
2021-02-17 14:35:00,59.03,59.1,59.03,59.08,48123.0,50.224,50.2836,50.224,50.2666,48123.0
2021-02-17 14:40:00,59.07,59.18,59.07,59.11,21693.0,50.258,50.3516,50.258,50.2921,21693.0
2021-02-17 14:45:00,59.12,59.19,59.1,59.16,13690.0,50.3006,50.3601,50.2836,50.3346,13690.0
2021-02-17 14:50:00,59.16,59.16,59.11,59.14,17549.0,50.3346,50.3346,50.2921,50.3176,17549.0
2021-02-17 14:55:00,59.14,59.22,59.13,59.19,21458.0,50.3176,50.3857,50.3091,50.3601,21458.0
2021-02-17 15:00:00,59.19,59.19,59.11,59.12,30518.0,50.3601,50.3601,50.2921,50.3006,30518.0
2021-02-17 15:05:00,59.12,59.19,59.12,59.15,30798.0,50.3006,50.3601,50.3006,50.3261,30798.0
2021-02-17 15:10:00,59.13,59.18,59.12,59.17,20773.0,50.3091,50.3516,50.3006,50.3431,20773.0
2021-02-17 15:15:00,59.17,59.19,59.15,59.19,17535.0,50.3431,50.3601,50.3261,50.3601,17535.0
2021-02-17 15:20:00,59.19,59.24,59.18,59.22,25268.0,50.3601,50.4027,50.3516,50.3857,25268.0
2021-02-17 15:25:00,59.22,59.23,59.18,59.18,26006.0,50.3857,50.3942,50.3516,50.3516,26006.0
2021-02-17 15:30:00,59.18,59.25,59.14,59.24,43746.0,50.3516,50.4112,50.3176,50.4027,43746.0
2021-02-17 15:35:00,59.23,59.28,59.23,59.26,36099.0,50.3942,50.4367,50.3942,50.4197,36099.0
2021-02-17 15:40:00,59.26,59.27,59.17,59.19,40028.0,50.4197,50.4282,50.3431,50.3601,40028.0
2021-02-17 15:45:00,59.19,59.26,59.18,59.25,47057.0,50.3601,50.4197,50.3516,50.4112,47057.0
2021-02-17 15:50:00,59.27,59.28,59.22,59.23,101896.0,50.4282,50.4367,50.3857,50.3942,101896.0
2021-02-17 15:55:00,59.23,59.36,59.22,59.27,210497.0,50.3942,50.5048,50.3857,50.4282,210497.0
2021-02-18 09:30:00,59.32,59.72,59.25,59.38,146635.0,50.4707,50.8111,50.4112,50.5218,146635.0
2021-02-18 09:35:00,59.37,59.65,59.37,59.5,85381.0,50.5133,50.7515,50.5133,50.6239,85381.0
2021-02-18 09:40:00,59.48,59.79,59.48,59.71,38673.0,50.6069,50.8706,50.6069,50.8026,38673.0
2021-02-18 09:45:00,59.71,59.74,59.58,59.65,102448.0,50.8026,50.8281,50.692,50.7515,102448.0
2021-02-18 09:50:00,59.68,59.93,59.65,59.81,57354.0,50.777,50.9898,50.7515,50.8877,57354.0
2021-02-18 09:55:00,59.81,60.0,59.77,59.88,61399.0,50.8877,51.0493,50.8536,50.9472,61399.0
2021-02-18 10:00:00,59.87,59.87,59.64,59.76,47575.0,50.9387,50.9387,50.743,50.8451,47575.0
2021-02-18 10:05:00,59.76,59.89,59.67,59.89,27345.0,50.8451,50.9557,50.7685,50.9557,27345.0
2021-02-18 10:10:00,59.88,59.92,59.85,59.91,28799.0,50.9472,50.9812,50.9217,50.9727,28799.0
2021-02-18 10:15:00,59.91,59.93,59.83,59.89,27177.0,50.9727,50.9898,50.9047,50.9557,27177.0
2021-02-18 10:20:00,59.89,60.09,59.88,60.05,65571.0,50.9557,51.1259,50.9472,51.0918,65571.0
2021-02-18 10:25:00,60.04,60.34,60.02,60.34,76912.0,51.0833,51.3386,51.0663,51.3386,76912.0
2021-02-18 10:30:00,60.33,60.35,59.98,60.05,42513.0,51.3301,51.3471,51.0323,51.0918,42513.0
2021-02-18 10:35:00,60.04,60.21,59.88,60.1,67880.0,51.0833,51.228,50.9472,51.1344,67880.0
2021-02-18 10:40:00,60.12,60.12,59.86,59.94,45538.0,51.1514,51.1514,50.9302,50.9983,45538.0
2021-02-18 10:45:00,59.93,60.02,59.91,59.94,51858.0,50.9898,51.0663,50.9727,50.9983,51858.0
2021-02-18 10:50:00,59.96,60.0,59.87,59.93,40426.0,51.0153,51.0493,50.9387,50.9898,40426.0
2021-02-18 10:55:00,59.93,59.99,59.82,59.95,38581.0,50.9898,51.0408,50.8962,51.0068,38581.0
2021-02-18 11:00:00,59.95,60.23,59.94,60.19,90731.0,51.0068,51.245,50.9983,51.211,90731.0
2021-02-18 11:05:00,60.17,60.23,60.06,60.07,54746.0,51.1939,51.245,51.1004,51.1089,54746.0
2021-02-18 11:10:00,60.09,60.21,60.09,60.2,30302.0,51.1259,51.228,51.1259,51.2195,30302.0
2021-02-18 11:15:00,60.21,60.25,60.04,60.17,38718.0,51.228,51.262,51.0833,51.1939,38718.0
2021-02-18 11:20:00,60.18,60.18,60.04,60.05,22143.0,51.2025,51.2025,51.0833,51.0918,22143.0
2021-02-18 11:25:00,60.05,60.08,60.02,60.05,24250.0,51.0918,51.1174,51.0663,51.0918,24250.0
2021-02-18 11:30:00,60.02,60.03,59.88,59.92,24856.0,51.0663,51.0748,50.9472,50.9812,24856.0
2021-02-18 11:35:00,59.92,60.0,59.81,60.0,26514.0,50.9812,51.0493,50.8877,51.0493,26514.0
2021-02-18 11:40:00,59.99,60.05,59.81,59.86,31426.0,51.0408,51.0918,50.8877,50.9302,31426.0
2021-02-18 11:45:00,59.86,59.98,59.83,59.87,32328.0,50.9302,51.0323,50.9047,50.9387,32328.0
2021-02-18 11:50:00,59.89,59.9,59.76,59.78,30463.0,50.9557,50.9642,50.8451,50.8621,30463.0
2021-02-18 11:55:00,59.79,59.9,59.79,59.89,15327.0,50.8706,50.9642,50.8706,50.9557,15327.0
2021-02-18 12:00:00,59.89,59.95,59.88,59.93,17518.0,50.9557,51.0068,50.9472,50.9898,17518.0
2021-02-18 12:05:00,59.92,59.93,59.85,59.89,20646.0,50.9812,50.9898,50.9217,50.9557,20646.0
2021-02-18 12:10:00,59.87,59.95,59.84,59.9,12993.0,50.9387,51.0068,50.9132,50.9642,12993.0
2021-02-18 12:15:00,59.89,60.0,59.88,59.94,21463.0,50.9557,51.0493,50.9472,50.9983,21463.0
2021-02-18 12:20:00,59.95,59.98,59.92,59.95,15105.0,51.0068,51.0323,50.9812,51.0068,15105.0
2021-02-18 12:25:00,59.94,59.98,59.86,59.88,26095.0,50.9983,51.0323,50.9302,50.9472,26095.0
2021-02-18 12:30:00,59.87,59.93,59.84,59.92,12921.0,50.9387,50.9898,50.9132,50.9812,12921.0
2021-02-18 12:35:00,59.92,59.97,59.86,59.96,23625.0,50.9812,51.0238,50.9302,51.0153,23625.0
2021-02-18 12:40:00,59.95,60.04,59.95,60.0,16440.0,51.0068,51.0833,51.0068,51.0493,16440.0
2021-02-18 12:45:00,60.0,60.06,60.0,60.02,11824.0,51.0493,51.1004,51.0493,51.0663,11824.0
2021-02-18 12:50:00,60.01,60.02,59.98,59.99,17376.0,51.0578,51.0663,51.0323,51.0408,17376.0
2021-02-18 12:55:00,60.0,60.06,60.0,60.05,17778.0,51.0493,51.1004,51.0493,51.0918,17778.0
2021-02-18 13:00:00,60.05,60.06,59.86,59.89,19668.0,51.0918,51.1004,50.9302,50.9557,19668.0
2021-02-18 13:05:00,59.9,59.95,59.89,59.91,12042.0,50.9642,51.0068,50.9557,50.9727,12042.0
2021-02-18 13:10:00,59.93,59.94,59.86,59.88,29540.0,50.9898,50.9983,50.9302,50.9472,29540.0
2021-02-18 13:15:00,59.88,59.96,59.86,59.87,12766.0,50.9472,51.0153,50.9302,50.9387,12766.0
2021-02-18 13:20:00,59.88,59.92,59.84,59.91,18256.0,50.9472,50.9812,50.9132,50.9727,18256.0
2021-02-18 13:25:00,59.9,60.03,59.88,60.01,37541.0,50.9642,51.0748,50.9472,51.0578,37541.0
2021-02-18 13:30:00,60.0,60.04,59.97,59.98,21276.0,51.0493,51.0833,51.0238,51.0323,21276.0
2021-02-18 13:35:00,59.99,60.01,59.93,59.98,33633.0,51.0408,51.0578,50.9898,51.0323,33633.0
2021-02-18 13:40:00,60.0,60.0,59.85,59.86,28647.0,51.0493,51.0493,50.9217,50.9302,28647.0
2021-02-18 13:45:00,59.86,59.96,59.84,59.87,24519.0,50.9302,51.0153,50.9132,50.9387,24519.0
2021-02-18 13:50:00,59.87,59.92,59.83,59.88,18890.0,50.9387,50.9812,50.9047,50.9472,18890.0
2021-02-18 13:55:00,59.88,59.94,59.87,59.9,25966.0,50.9472,50.9983,50.9387,50.9642,25966.0
2021-02-18 14:00:00,59.9,59.94,59.86,59.87,19145.0,50.9642,50.9983,50.9302,50.9387,19145.0
2021-02-18 14:05:00,59.87,59.9,59.79,59.8,17444.0,50.9387,50.9642,50.8706,50.8791,17444.0
2021-02-18 14:10:00,59.8,59.81,59.72,59.75,36548.0,50.8791,50.8877,50.8111,50.8366,36548.0
2021-02-18 14:15:00,59.76,59.9,59.74,59.9,31958.0,50.8451,50.9642,50.8281,50.9642,31958.0
2021-02-18 14:20:00,59.9,59.99,59.88,59.98,35286.0,50.9642,51.0408,50.9472,51.0323,35286.0
2021-02-18 14:25:00,59.98,60.02,59.97,59.98,32389.0,51.0323,51.0663,51.0238,51.0323,32389.0
2021-02-18 14:30:00,60.0,60.04,59.98,60.01,21623.0,51.0493,51.0833,51.0323,51.0578,21623.0
2021-02-18 14:35:00,60.02,60.04,60.0,60.03,26642.0,51.0663,51.0833,51.0493,51.0748,26642.0
2021-02-18 14:40:00,60.03,60.05,59.95,59.97,40930.0,51.0748,51.0918,51.0068,51.0238,40930.0
2021-02-18 14:45:00,59.98,60.0,59.92,59.93,37993.0,51.0323,51.0493,50.9812,50.9898,37993.0
2021-02-18 14:50:00,59.94,59.97,59.87,59.88,48001.0,50.9983,51.0238,50.9387,50.9472,48001.0
2021-02-18 14:55:00,59.88,59.93,59.88,59.89,26170.0,50.9472,50.9898,50.9472,50.9557,26170.0
2021-02-18 15:00:00,59.89,60.02,59.88,60.0,50514.0,50.9557,51.0663,50.9472,51.0493,50514.0
2021-02-18 15:05:00,60.0,60.05,59.99,60.01,29684.0,51.0493,51.0918,51.0408,51.0578,29684.0
2021-02-18 15:10:00,60.02,60.03,59.97,60.0,39563.0,51.0663,51.0748,51.0238,51.0493,39563.0
2021-02-18 15:15:00,60.0,60.0,59.92,59.95,29705.0,51.0493,51.0493,50.9812,51.0068,29705.0
2021-02-18 15:20:00,59.96,59.98,59.88,59.89,25352.0,51.0153,51.0323,50.9472,50.9557,25352.0
2021-02-18 15:25:00,59.89,60.01,59.87,59.96,38824.0,50.9557,51.0578,50.9387,51.0153,38824.0
2021-02-18 15:30:00,59.96,60.06,59.95,60.02,43786.0,51.0153,51.1004,51.0068,51.0663,43786.0
2021-02-18 15:35:00,60.02,60.12,60.01,60.03,56521.0,51.0663,51.1514,51.0578,51.0748,56521.0
2021-02-18 15:40:00,60.02,60.03,59.92,59.97,57246.0,51.0663,51.0748,50.9812,51.0238,57246.0
2021-02-18 15:45:00,59.97,60.07,59.94,59.96,90314.0,51.0238,51.1089,50.9983,51.0153,90314.0
2021-02-18 15:50:00,59.96,59.97,59.85,59.86,131563.0,51.0153,51.0238,50.9217,50.9302,131563.0
2021-02-18 15:55:00,59.86,60.01,59.79,59.88,365996.0,50.9302,51.0578,50.8706,50.9472,365996.0
2021-02-19 09:30:00,59.76,59.87,59.52,59.65,197143.0,50.8451,50.9387,50.6409,50.7515,197143.0
2021-02-19 09:35:00,59.64,59.66,59.54,59.56,19409.0,50.743,50.76,50.6579,50.6749,19409.0
2021-02-19 09:40:00,59.57,59.62,59.36,59.41,39929.0,50.6835,50.726,50.5048,50.5473,39929.0
2021-02-19 09:45:00,59.41,59.51,59.35,59.46,23736.0,50.5473,50.6324,50.4963,50.5899,23736.0
2021-02-19 09:50:00,59.47,59.57,59.47,59.52,21073.0,50.5984,50.6835,50.5984,50.6409,21073.0
2021-02-19 09:55:00,59.5,59.5,59.32,59.35,36405.0,50.6239,50.6239,50.4707,50.4963,36405.0
2021-02-19 10:00:00,59.37,59.41,59.29,59.34,38623.0,50.5133,50.5473,50.4452,50.4878,38623.0
2021-02-19 10:05:00,59.32,59.4,59.29,59.34,24461.0,50.4707,50.5388,50.4452,50.4878,24461.0
2021-02-19 10:10:00,59.33,59.34,59.18,59.2,29970.0,50.4793,50.4878,50.3516,50.3687,29970.0
2021-02-19 10:15:00,59.2,59.23,59.1,59.1,36003.0,50.3687,50.3942,50.2836,50.2836,36003.0
2021-02-19 10:20:00,59.1,59.19,59.08,59.18,13157.0,50.2836,50.3601,50.2666,50.3516,13157.0
2021-02-19 10:25:00,59.17,59.43,59.16,59.38,54944.0,50.3431,50.5643,50.3346,50.5218,54944.0
2021-02-19 10:30:00,59.37,59.48,59.35,59.47,44145.0,50.5133,50.6069,50.4963,50.5984,44145.0
2021-02-19 10:35:00,59.47,59.52,59.42,59.48,52373.0,50.5984,50.6409,50.5558,50.6069,52373.0
2021-02-19 10:40:00,59.48,59.6,59.45,59.59,37335.0,50.6069,50.709,50.5814,50.7005,37335.0
2021-02-19 10:45:00,59.58,59.58,59.46,59.49,20830.0,50.692,50.692,50.5899,50.6154,20830.0
2021-02-19 10:50:00,59.52,59.59,59.5,59.56,27003.0,50.6409,50.7005,50.6239,50.6749,27003.0
2021-02-19 10:55:00,59.58,59.64,59.55,59.59,16778.0,50.692,50.743,50.6664,50.7005,16778.0
2021-02-19 11:00:00,59.6,59.63,59.51,59.52,8605.0,50.709,50.7345,50.6324,50.6409,8605.0
2021-02-19 11:05:00,59.52,59.58,59.51,59.55,17475.0,50.6409,50.692,50.6324,50.6664,17475.0
2021-02-19 11:10:00,59.55,59.59,59.54,59.57,19252.0,50.6664,50.7005,50.6579,50.6835,19252.0
2021-02-19 11:15:00,59.56,59.6,59.53,59.57,13321.0,50.6749,50.709,50.6494,50.6835,13321.0
2021-02-19 11:20:00,59.58,59.59,59.53,59.54,11173.0,50.692,50.7005,50.6494,50.6579,11173.0
2021-02-19 11:25:00,59.53,59.56,59.46,59.55,15608.0,50.6494,50.6749,50.5899,50.6664,15608.0
2021-02-19 11:30:00,59.55,59.58,59.53,59.54,15607.0,50.6664,50.692,50.6494,50.6579,15607.0
2021-02-19 11:35:00,59.54,59.59,59.53,59.54,20690.0,50.6579,50.7005,50.6494,50.6579,20690.0
2021-02-19 11:40:00,59.54,59.56,59.51,59.52,11353.0,50.6579,50.6749,50.6324,50.6409,11353.0
2021-02-19 11:45:00,59.51,59.51,59.44,59.46,9029.0,50.6324,50.6324,50.5728,50.5899,9029.0
2021-02-19 11:50:00,59.46,59.54,59.46,59.49,31304.0,50.5899,50.6579,50.5899,50.6154,31304.0
2021-02-19 11:55:00,59.5,59.57,59.5,59.51,12440.0,50.6239,50.6835,50.6239,50.6324,12440.0
2021-02-19 12:00:00,59.53,59.53,59.46,59.52,19066.0,50.6494,50.6494,50.5899,50.6409,19066.0
2021-02-19 12:05:00,59.51,59.52,59.47,59.48,15508.0,50.6324,50.6409,50.5984,50.6069,15508.0
2021-02-19 12:10:00,59.47,59.48,59.45,59.47,13432.0,50.5984,50.6069,50.5814,50.5984,13432.0
2021-02-19 12:15:00,59.47,59.48,59.42,59.42,22030.0,50.5984,50.6069,50.5558,50.5558,22030.0
2021-02-19 12:20:00,59.41,59.45,59.37,59.43,164992.0,50.5473,50.5814,50.5133,50.5643,164992.0
2021-02-19 12:25:00,59.43,59.57,59.43,59.52,12462.0,50.5643,50.6835,50.5643,50.6409,12462.0
2021-02-19 12:30:00,59.5,59.52,59.48,59.52,14402.0,50.6239,50.6409,50.6069,50.6409,14402.0
2021-02-19 12:35:00,59.53,59.61,59.53,59.59,14854.0,50.6494,50.7175,50.6494,50.7005,14854.0
2021-02-19 12:40:00,59.59,59.62,59.56,59.6,10986.0,50.7005,50.726,50.6749,50.709,10986.0
2021-02-19 12:45:00,59.6,59.66,59.59,59.6,6391.0,50.709,50.76,50.7005,50.709,6391.0
2021-02-19 12:50:00,59.6,59.64,59.58,59.6,14011.0,50.709,50.743,50.692,50.709,14011.0
2021-02-19 12:55:00,59.6,59.64,59.6,59.63,9651.0,50.709,50.743,50.709,50.7345,9651.0
2021-02-19 13:00:00,59.64,59.67,59.59,59.6,8800.0,50.743,50.7685,50.7005,50.709,8800.0
2021-02-19 13:05:00,59.62,59.64,59.57,59.57,17130.0,50.726,50.743,50.6835,50.6835,17130.0
2021-02-19 13:10:00,59.57,59.62,59.56,59.61,11107.0,50.6835,50.726,50.6749,50.7175,11107.0
2021-02-19 13:15:00,59.6,59.62,59.57,59.58,6917.0,50.709,50.726,50.6835,50.692,6917.0
2021-02-19 13:20:00,59.59,59.59,59.54,59.55,6486.0,50.7005,50.7005,50.6579,50.6664,6486.0
2021-02-19 13:25:00,59.56,59.59,59.56,59.56,7975.0,50.6749,50.7005,50.6749,50.6749,7975.0
2021-02-19 13:30:00,59.55,59.55,59.46,59.48,28404.0,50.6664,50.6664,50.5899,50.6069,28404.0
2021-02-19 13:35:00,59.47,59.5,59.42,59.5,50523.0,50.5984,50.6239,50.5558,50.6239,50523.0
2021-02-19 13:40:00,59.49,59.53,59.48,59.51,13104.0,50.6154,50.6494,50.6069,50.6324,13104.0
2021-02-19 13:45:00,59.51,59.53,59.48,59.5,9284.0,50.6324,50.6494,50.6069,50.6239,9284.0
2021-02-19 13:50:00,59.49,59.5,59.46,59.47,6746.0,50.6154,50.6239,50.5899,50.5984,6746.0
2021-02-19 13:55:00,59.47,59.51,59.43,59.5,18826.0,50.5984,50.6324,50.5643,50.6239,18826.0
2021-02-19 14:00:00,59.49,59.52,59.46,59.47,21036.0,50.6154,50.6409,50.5899,50.5984,21036.0
2021-02-19 14:05:00,59.47,59.49,59.44,59.45,16991.0,50.5984,50.6154,50.5728,50.5814,16991.0
2021-02-19 14:10:00,59.46,59.51,59.44,59.49,14309.0,50.5899,50.6324,50.5728,50.6154,14309.0
2021-02-19 14:15:00,59.49,59.53,59.46,59.5,14749.0,50.6154,50.6494,50.5899,50.6239,14749.0
2021-02-19 14:20:00,59.5,59.51,59.44,59.44,23675.0,50.6239,50.6324,50.5728,50.5728,23675.0
2021-02-19 14:25:00,59.45,59.47,59.42,59.44,76676.0,50.5814,50.5984,50.5558,50.5728,76676.0
2021-02-19 14:30:00,59.45,59.5,59.43,59.46,19357.0,50.5814,50.6239,50.5643,50.5899,19357.0
2021-02-19 14:35:00,59.47,59.5,59.45,59.45,15133.0,50.5984,50.6239,50.5814,50.5814,15133.0
2021-02-19 14:40:00,59.45,59.53,59.44,59.52,13931.0,50.5814,50.6494,50.5728,50.6409,13931.0
2021-02-19 14:45:00,59.52,59.53,59.46,59.46,13267.0,50.6409,50.6494,50.5899,50.5899,13267.0
2021-02-19 14:50:00,59.46,59.46,59.44,59.45,19394.0,50.5899,50.5899,50.5728,50.5814,19394.0
2021-02-19 14:55:00,59.45,59.47,59.43,59.46,24751.0,50.5814,50.5984,50.5643,50.5899,24751.0
2021-02-19 15:00:00,59.46,59.48,59.43,59.46,60584.0,50.5899,50.6069,50.5643,50.5899,60584.0
2021-02-19 15:05:00,59.45,59.51,59.45,59.5,31581.0,50.5814,50.6324,50.5814,50.6239,31581.0
2021-02-19 15:10:00,59.5,59.52,59.46,59.47,35228.0,50.6239,50.6409,50.5899,50.5984,35228.0
2021-02-19 15:15:00,59.47,59.51,59.44,59.49,134140.0,50.5984,50.6324,50.5728,50.6154,134140.0
2021-02-19 15:20:00,59.48,59.48,59.35,59.38,29293.0,50.6069,50.6069,50.4963,50.5218,29293.0
2021-02-19 15:25:00,59.38,59.41,59.36,59.4,19534.0,50.5218,50.5473,50.5048,50.5388,19534.0
2021-02-19 15:30:00,59.41,59.43,59.34,59.35,42846.0,50.5473,50.5643,50.4878,50.4963,42846.0
2021-02-19 15:35:00,59.35,59.44,59.33,59.43,42727.0,50.4963,50.5728,50.4793,50.5643,42727.0
2021-02-19 15:40:00,59.43,59.43,59.35,59.36,29918.0,50.5643,50.5643,50.4963,50.5048,29918.0
2021-02-19 15:45:00,59.37,59.41,59.35,59.39,34853.0,50.5133,50.5473,50.4963,50.5303,34853.0
2021-02-19 15:50:00,59.39,59.39,59.32,59.34,73324.0,50.5303,50.5303,50.4707,50.4878,73324.0
2021-02-19 15:55:00,59.34,59.35,59.23,59.31,174878.0,50.4878,50.4963,50.3942,50.4622,174878.0
2021-02-22 09:30:00,59.32,59.57,59.2,59.41,108790.0,50.4707,50.6835,50.3687,50.5473,108790.0
2021-02-22 09:35:00,59.42,59.52,59.26,59.3,24984.0,50.5558,50.6409,50.4197,50.4537,24984.0
2021-02-22 09:40:00,59.32,59.34,59.14,59.21,23213.0,50.4707,50.4878,50.3176,50.3772,23213.0
2021-02-22 09:45:00,59.23,59.33,59.18,59.18,21090.0,50.3942,50.4793,50.3516,50.3516,21090.0
2021-02-22 09:50:00,59.19,59.24,59.09,59.12,34173.0,50.3601,50.4027,50.2751,50.3006,34173.0
2021-02-22 09:55:00,59.12,59.15,59.06,59.06,21065.0,50.3006,50.3261,50.2495,50.2495,21065.0
2021-02-22 10:00:00,59.09,59.12,58.92,58.92,73444.0,50.2751,50.3006,50.1304,50.1304,73444.0
2021-02-22 10:05:00,58.94,59.0,58.88,58.99,26451.0,50.1474,50.1985,50.0964,50.19,26451.0
2021-02-22 10:10:00,58.99,59.0,58.88,58.91,34941.0,50.19,50.1985,50.0964,50.1219,34941.0
2021-02-22 10:15:00,58.91,58.93,58.8,58.88,48849.0,50.1219,50.1389,50.0283,50.0964,48849.0
2021-02-22 10:20:00,58.88,59.03,58.86,58.98,31797.0,50.0964,50.224,50.0794,50.1815,31797.0
2021-02-22 10:25:00,58.99,59.16,58.99,59.16,28541.0,50.19,50.3346,50.19,50.3346,28541.0
2021-02-22 10:30:00,59.17,59.27,59.1,59.11,25850.0,50.3431,50.4282,50.2836,50.2921,25850.0
2021-02-22 10:35:00,59.1,59.1,58.97,59.08,22607.0,50.2836,50.2836,50.173,50.2666,22607.0
2021-02-22 10:40:00,59.07,59.18,59.06,59.14,33720.0,50.258,50.3516,50.2495,50.3176,33720.0
2021-02-22 10:45:00,59.15,59.16,58.96,58.99,30818.0,50.3261,50.3346,50.1645,50.19,30818.0
2021-02-22 10:50:00,58.99,59.02,58.82,58.84,37547.0,50.19,50.2155,50.0453,50.0624,37547.0
2021-02-22 10:55:00,58.83,58.86,58.78,58.85,23949.0,50.0538,50.0794,50.0113,50.0709,23949.0
2021-02-22 11:00:00,58.83,58.88,58.79,58.83,19838.0,50.0538,50.0964,50.0198,50.0538,19838.0
2021-02-22 11:05:00,58.83,58.93,58.79,58.9,27029.0,50.0538,50.1389,50.0198,50.1134,27029.0
2021-02-22 11:10:00,58.89,58.9,58.79,58.81,22125.0,50.1049,50.1134,50.0198,50.0368,22125.0
2021-02-22 11:15:00,58.8,58.84,58.76,58.78,21602.0,50.0283,50.0624,49.9943,50.0113,21602.0
2021-02-22 11:20:00,58.79,58.85,58.78,58.84,23538.0,50.0198,50.0709,50.0113,50.0624,23538.0
2021-02-22 11:25:00,58.84,58.88,58.83,58.87,13723.0,50.0624,50.0964,50.0538,50.0879,13723.0
2021-02-22 11:30:00,58.88,58.98,58.83,58.86,37494.0,50.0964,50.1815,50.0538,50.0794,37494.0
2021-02-22 11:35:00,58.87,58.92,58.81,58.86,16644.0,50.0879,50.1304,50.0368,50.0794,16644.0
2021-02-22 11:40:00,58.85,58.86,58.8,58.83,28860.0,50.0709,50.0794,50.0283,50.0538,28860.0
2021-02-22 11:45:00,58.84,58.87,58.81,58.81,13787.0,50.0624,50.0879,50.0368,50.0368,13787.0
2021-02-22 11:50:00,58.81,58.84,58.74,58.75,39140.0,50.0368,50.0624,49.9773,49.9858,39140.0
2021-02-22 11:55:00,58.76,58.77,58.71,58.72,18172.0,49.9943,50.0028,49.9517,49.9603,18172.0
2021-02-22 12:00:00,58.72,58.72,58.63,58.64,36645.0,49.9603,49.9603,49.8837,49.8922,36645.0
2021-02-22 12:05:00,58.63,58.65,58.6,58.63,19295.0,49.8837,49.9007,49.8582,49.8837,19295.0
2021-02-22 12:10:00,58.64,58.64,58.59,58.63,19373.0,49.8922,49.8922,49.8496,49.8837,19373.0
2021-02-22 12:15:00,58.63,58.68,58.62,58.65,13937.0,49.8837,49.9262,49.8752,49.9007,13937.0
2021-02-22 12:20:00,58.65,58.65,58.58,58.61,25743.0,49.9007,49.9007,49.8411,49.8667,25743.0
2021-02-22 12:25:00,58.61,58.61,58.55,58.56,18180.0,49.8667,49.8667,49.8156,49.8241,18180.0
2021-02-22 12:30:00,58.55,58.63,58.55,58.6,19958.0,49.8156,49.8837,49.8156,49.8582,19958.0
2021-02-22 12:35:00,58.59,58.65,58.58,58.61,23127.0,49.8496,49.9007,49.8411,49.8667,23127.0
2021-02-22 12:40:00,58.61,58.63,58.53,58.54,31561.0,49.8667,49.8837,49.7986,49.8071,31561.0
2021-02-22 12:45:00,58.53,58.56,58.5,58.53,23980.0,49.7986,49.8241,49.7731,49.7986,23980.0
2021-02-22 12:50:00,58.53,58.53,58.44,58.52,56189.0,49.7986,49.7986,49.722,49.7901,56189.0
2021-02-22 12:55:00,58.52,58.52,58.46,58.47,23363.0,49.7901,49.7901,49.739,49.7476,23363.0
2021-02-22 13:00:00,58.47,58.53,58.47,58.52,19122.0,49.7476,49.7986,49.7476,49.7901,19122.0
2021-02-22 13:05:00,58.53,58.67,58.51,58.62,50449.0,49.7986,49.9177,49.7816,49.8752,50449.0
2021-02-22 13:10:00,58.62,58.63,58.53,58.62,25492.0,49.8752,49.8837,49.7986,49.8752,25492.0
2021-02-22 13:15:00,58.62,58.64,58.59,58.61,17522.0,49.8752,49.8922,49.8496,49.8667,17522.0
2021-02-22 13:20:00,58.62,58.65,58.59,58.64,89500.0,49.8752,49.9007,49.8496,49.8922,89500.0
2021-02-22 13:25:00,58.63,58.75,58.61,58.75,25389.0,49.8837,49.9858,49.8667,49.9858,25389.0
2021-02-22 13:30:00,58.75,58.81,58.74,58.8,35632.0,49.9858,50.0368,49.9773,50.0283,35632.0
2021-02-22 13:35:00,58.81,58.87,58.8,58.85,38879.0,50.0368,50.0879,50.0283,50.0709,38879.0
2021-02-22 13:40:00,58.84,58.9,58.8,58.88,42561.0,50.0624,50.1134,50.0283,50.0964,42561.0
2021-02-22 13:45:00,58.87,58.92,58.82,58.92,36403.0,50.0879,50.1304,50.0453,50.1304,36403.0
2021-02-22 13:50:00,58.91,58.97,58.9,58.95,26932.0,50.1219,50.173,50.1134,50.1559,26932.0
2021-02-22 13:55:00,58.94,58.94,58.86,58.89,23354.0,50.1474,50.1474,50.0794,50.1049,23354.0
2021-02-22 14:00:00,58.89,58.9,58.82,58.85,14975.0,50.1049,50.1134,50.0453,50.0709,14975.0
2021-02-22 14:05:00,58.85,58.87,58.79,58.82,37436.0,50.0709,50.0879,50.0198,50.0453,37436.0
2021-02-22 14:10:00,58.83,58.83,58.75,58.76,20560.0,50.0538,50.0538,49.9858,49.9943,20560.0
2021-02-22 14:15:00,58.77,58.82,58.75,58.81,43564.0,50.0028,50.0453,49.9858,50.0368,43564.0
2021-02-22 14:20:00,58.8,58.9,58.78,58.89,27793.0,50.0283,50.1134,50.0113,50.1049,27793.0
2021-02-22 14:25:00,58.89,58.97,58.88,58.97,26594.0,50.1049,50.173,50.0964,50.173,26594.0
2021-02-22 14:30:00,58.96,58.98,58.93,58.97,33821.0,50.1645,50.1815,50.1389,50.173,33821.0
2021-02-22 14:35:00,58.96,58.98,58.93,58.96,18096.0,50.1645,50.1815,50.1389,50.1645,18096.0
2021-02-22 14:40:00,58.96,59.04,58.96,59.02,53141.0,50.1645,50.2325,50.1645,50.2155,53141.0
2021-02-22 14:45:00,59.01,59.07,59.01,59.05,25573.0,50.207,50.258,50.207,50.241,25573.0
2021-02-22 14:50:00,59.04,59.07,59.0,59.03,18235.0,50.2325,50.258,50.1985,50.224,18235.0
2021-02-22 14:55:00,59.03,59.08,58.97,58.98,23332.0,50.224,50.2666,50.173,50.1815,23332.0
2021-02-22 15:00:00,58.99,59.01,58.94,59.01,23153.0,50.19,50.207,50.1474,50.207,23153.0
2021-02-22 15:05:00,59.01,59.05,58.99,59.02,42932.0,50.207,50.241,50.19,50.2155,42932.0
2021-02-22 15:10:00,59.02,59.03,58.95,58.98,42706.0,50.2155,50.224,50.1559,50.1815,42706.0
2021-02-22 15:15:00,58.97,59.0,58.92,58.97,23624.0,50.173,50.1985,50.1304,50.173,23624.0
2021-02-22 15:20:00,58.96,59.11,58.95,59.11,40569.0,50.1645,50.2921,50.1559,50.2921,40569.0
2021-02-22 15:25:00,59.11,59.21,59.11,59.21,35471.0,50.2921,50.3772,50.2921,50.3772,35471.0
2021-02-22 15:30:00,59.21,59.34,59.21,59.34,40909.0,50.3772,50.4878,50.3772,50.4878,40909.0
2021-02-22 15:35:00,59.34,59.39,59.28,59.36,46638.0,50.4878,50.5303,50.4367,50.5048,46638.0
2021-02-22 15:40:00,59.36,59.37,59.29,59.35,47942.0,50.5048,50.5133,50.4452,50.4963,47942.0
2021-02-22 15:45:00,59.35,59.47,59.35,59.45,77110.0,50.4963,50.5984,50.4963,50.5814,77110.0
2021-02-22 15:50:00,59.43,59.43,59.28,59.35,90641.0,50.5643,50.5643,50.4367,50.4963,90641.0
2021-02-22 15:55:00,59.34,59.39,59.27,59.28,259711.0,50.4878,50.5303,50.4282,50.4367,259711.0
2021-02-23 09:30:00,59.22,59.81,59.22,59.79,90993.0,50.3857,50.8877,50.3857,50.8706,90993.0
2021-02-23 09:35:00,59.8,59.87,59.69,59.78,53611.0,50.8791,50.9387,50.7856,50.8621,53611.0
2021-02-23 09:40:00,59.79,60.13,59.76,60.12,80193.0,50.8706,51.1599,50.8451,51.1514,80193.0
2021-02-23 09:45:00,60.08,60.29,60.05,60.22,61392.0,51.1174,51.296,51.0918,51.2365,61392.0
2021-02-23 09:50:00,60.2,60.2,59.79,59.82,58068.0,51.2195,51.2195,50.8706,50.8962,58068.0
2021-02-23 09:55:00,59.82,59.88,59.59,59.71,35063.0,50.8962,50.9472,50.7005,50.8026,35063.0
2021-02-23 10:00:00,59.68,59.87,59.62,59.69,48457.0,50.777,50.9387,50.726,50.7856,48457.0
2021-02-23 10:05:00,59.7,59.87,59.69,59.76,36495.0,50.7941,50.9387,50.7856,50.8451,36495.0
2021-02-23 10:10:00,59.78,59.81,59.72,59.79,35933.0,50.8621,50.8877,50.8111,50.8706,35933.0
2021-02-23 10:15:00,59.79,59.81,59.64,59.72,53167.0,50.8706,50.8877,50.743,50.8111,53167.0
2021-02-23 10:20:00,59.72,59.72,59.51,59.6,70031.0,50.8111,50.8111,50.6324,50.709,70031.0
2021-02-23 10:25:00,59.6,59.67,59.37,59.4,49816.0,50.709,50.7685,50.5133,50.5388,49816.0
2021-02-23 10:30:00,59.4,59.55,59.4,59.55,41971.0,50.5388,50.6664,50.5388,50.6664,41971.0
2021-02-23 10:35:00,59.55,59.59,59.46,59.46,28905.0,50.6664,50.7005,50.5899,50.5899,28905.0
2021-02-23 10:40:00,59.46,59.48,59.34,59.36,32462.0,50.5899,50.6069,50.4878,50.5048,32462.0
2021-02-23 10:45:00,59.36,59.41,59.28,59.29,26652.0,50.5048,50.5473,50.4367,50.4452,26652.0
2021-02-23 10:50:00,59.29,59.36,59.26,59.29,42629.0,50.4452,50.5048,50.4197,50.4452,42629.0
2021-02-23 10:55:00,59.29,59.42,59.28,59.31,48701.0,50.4452,50.5558,50.4367,50.4622,48701.0
2021-02-23 11:00:00,59.29,59.54,59.28,59.37,36414.0,50.4452,50.6579,50.4367,50.5133,36414.0
2021-02-23 11:05:00,59.35,59.4,59.22,59.27,56376.0,50.4963,50.5388,50.3857,50.4282,56376.0
2021-02-23 11:10:00,59.26,59.48,59.25,59.47,40718.0,50.4197,50.6069,50.4112,50.5984,40718.0
2021-02-23 11:15:00,59.47,59.53,59.4,59.51,44535.0,50.5984,50.6494,50.5388,50.6324,44535.0
2021-02-23 11:20:00,59.51,59.6,59.47,59.59,26305.0,50.6324,50.709,50.5984,50.7005,26305.0
2021-02-23 11:25:00,59.59,59.73,59.58,59.72,24703.0,50.7005,50.8196,50.692,50.8111,24703.0
2021-02-23 11:30:00,59.72,59.72,59.61,59.64,19082.0,50.8111,50.8111,50.7175,50.743,19082.0
2021-02-23 11:35:00,59.65,59.71,59.63,59.69,32768.0,50.7515,50.8026,50.7345,50.7856,32768.0
2021-02-23 11:40:00,59.69,59.7,59.63,59.69,18740.0,50.7856,50.7941,50.7345,50.7856,18740.0
2021-02-23 11:45:00,59.67,59.67,59.59,59.64,17059.0,50.7685,50.7685,50.7005,50.743,17059.0
2021-02-23 11:50:00,59.65,59.68,59.53,59.61,28716.0,50.7515,50.777,50.6494,50.7175,28716.0
2021-02-23 11:55:00,59.61,59.66,59.57,59.59,16981.0,50.7175,50.76,50.6835,50.7005,16981.0
2021-02-23 12:00:00,59.59,59.6,59.51,59.55,25559.0,50.7005,50.709,50.6324,50.6664,25559.0
2021-02-23 12:05:00,59.55,59.55,59.34,59.35,45312.0,50.6664,50.6664,50.4878,50.4963,45312.0
2021-02-23 12:10:00,59.36,59.45,59.36,59.42,18836.0,50.5048,50.5814,50.5048,50.5558,18836.0
2021-02-23 12:15:00,59.41,59.45,59.37,59.39,25831.0,50.5473,50.5814,50.5133,50.5303,25831.0
2021-02-23 12:20:00,59.39,59.41,59.33,59.34,25352.0,50.5303,50.5473,50.4793,50.4878,25352.0
2021-02-23 12:25:00,59.35,59.37,59.32,59.34,24563.0,50.4963,50.5133,50.4707,50.4878,24563.0
2021-02-23 12:30:00,59.34,59.43,59.33,59.42,14573.0,50.4878,50.5643,50.4793,50.5558,14573.0
2021-02-23 12:35:00,59.42,59.51,59.38,59.44,17179.0,50.5558,50.6324,50.5218,50.5728,17179.0
2021-02-23 12:40:00,59.43,59.45,59.4,59.43,13495.0,50.5643,50.5814,50.5388,50.5643,13495.0
2021-02-23 12:45:00,59.45,59.48,59.39,59.46,15502.0,50.5814,50.6069,50.5303,50.5899,15502.0
2021-02-23 12:50:00,59.45,59.47,59.4,59.41,13402.0,50.5814,50.5984,50.5388,50.5473,13402.0
2021-02-23 12:55:00,59.41,59.44,59.39,59.4,31928.0,50.5473,50.5728,50.5303,50.5388,31928.0
2021-02-23 13:00:00,59.42,59.45,59.39,59.4,18360.0,50.5558,50.5814,50.5303,50.5388,18360.0
2021-02-23 13:05:00,59.39,59.45,59.39,59.4,12781.0,50.5303,50.5814,50.5303,50.5388,12781.0
2021-02-23 13:10:00,59.41,59.41,59.34,59.35,21250.0,50.5473,50.5473,50.4878,50.4963,21250.0
2021-02-23 13:15:00,59.36,59.39,59.32,59.37,27953.0,50.5048,50.5303,50.4707,50.5133,27953.0
2021-02-23 13:20:00,59.38,59.4,59.29,59.33,18991.0,50.5218,50.5388,50.4452,50.4793,18991.0
2021-02-23 13:25:00,59.33,59.41,59.28,59.36,25096.0,50.4793,50.5473,50.4367,50.5048,25096.0
2021-02-23 13:30:00,59.35,59.4,59.29,59.3,26529.0,50.4963,50.5388,50.4452,50.4537,26529.0
2021-02-23 13:35:00,59.29,59.31,59.23,59.29,37151.0,50.4452,50.4622,50.3942,50.4452,37151.0
2021-02-23 13:40:00,59.33,59.39,59.29,59.36,23134.0,50.4793,50.5303,50.4452,50.5048,23134.0
2021-02-23 13:45:00,59.37,59.37,59.27,59.29,14782.0,50.5133,50.5133,50.4282,50.4452,14782.0
2021-02-23 13:50:00,59.29,59.32,59.26,59.32,33604.0,50.4452,50.4707,50.4197,50.4707,33604.0
2021-02-23 13:55:00,59.31,59.31,59.26,59.3,33925.0,50.4622,50.4622,50.4197,50.4537,33925.0
2021-02-23 14:00:00,59.29,59.3,59.2,59.22,23165.0,50.4452,50.4537,50.3687,50.3857,23165.0
2021-02-23 14:05:00,59.22,59.24,59.19,59.23,30951.0,50.3857,50.4027,50.3601,50.3942,30951.0
2021-02-23 14:10:00,59.22,59.3,59.2,59.24,18927.0,50.3857,50.4537,50.3687,50.4027,18927.0
2021-02-23 14:15:00,59.25,59.38,59.25,59.36,16870.0,50.4112,50.5218,50.4112,50.5048,16870.0
2021-02-23 14:20:00,59.36,59.36,59.27,59.27,17547.0,50.5048,50.5048,50.4282,50.4282,17547.0
2021-02-23 14:25:00,59.26,59.27,59.21,59.25,22609.0,50.4197,50.4282,50.3772,50.4112,22609.0
2021-02-23 14:30:00,59.25,59.28,59.18,59.21,20633.0,50.4112,50.4367,50.3516,50.3772,20633.0
2021-02-23 14:35:00,59.21,59.3,59.17,59.28,22390.0,50.3772,50.4537,50.3431,50.4367,22390.0
2021-02-23 14:40:00,59.26,59.3,59.24,59.29,37580.0,50.4197,50.4537,50.4027,50.4452,37580.0
2021-02-23 14:45:00,59.3,59.3,59.21,59.23,18730.0,50.4537,50.4537,50.3772,50.3942,18730.0
2021-02-23 14:50:00,59.23,59.32,59.19,59.27,49437.0,50.3942,50.4707,50.3601,50.4282,49437.0
2021-02-23 14:55:00,59.27,59.28,59.22,59.26,27565.0,50.4282,50.4367,50.3857,50.4197,27565.0
2021-02-23 15:00:00,59.25,59.28,59.18,59.18,23153.0,50.4112,50.4367,50.3516,50.3516,23153.0
2021-02-23 15:05:00,59.19,59.2,59.07,59.1,42862.0,50.3601,50.3687,50.258,50.2836,42862.0
2021-02-23 15:10:00,59.1,59.13,59.06,59.07,33499.0,50.2836,50.3091,50.2495,50.258,33499.0
2021-02-23 15:15:00,59.06,59.07,58.96,59.01,43031.0,50.2495,50.258,50.1645,50.207,43031.0
2021-02-23 15:20:00,59.0,59.04,58.95,58.98,55452.0,50.1985,50.2325,50.1559,50.1815,55452.0
2021-02-23 15:25:00,58.99,59.1,58.98,59.09,38298.0,50.19,50.2836,50.1815,50.2751,38298.0
2021-02-23 15:30:00,59.09,59.19,59.02,59.18,68953.0,50.2751,50.3601,50.2155,50.3516,68953.0
2021-02-23 15:35:00,59.19,59.19,59.06,59.13,49089.0,50.3601,50.3601,50.2495,50.3091,49089.0
2021-02-23 15:40:00,59.12,59.19,59.09,59.11,44520.0,50.3006,50.3601,50.2751,50.2921,44520.0
2021-02-23 15:45:00,59.11,59.14,59.04,59.09,62660.0,50.2921,50.3176,50.2325,50.2751,62660.0
2021-02-23 15:50:00,59.08,59.11,58.99,59.0,111853.0,50.2666,50.2921,50.19,50.1985,111853.0
2021-02-23 15:55:00,59.01,59.02,58.91,58.92,250269.0,50.207,50.2155,50.1219,50.1304,250269.0
2021-02-24 09:30:00,58.77,58.93,58.6,58.67,128251.0,50.0028,50.1389,49.8582,49.9177,128251.0
2021-02-24 09:35:00,58.6,58.62,58.29,58.36,109529.0,49.8582,49.8752,49.5944,49.654,109529.0
2021-02-24 09:40:00,58.35,58.43,58.22,58.3,75105.0,49.6455,49.7135,49.5348,49.6029,75105.0
2021-02-24 09:45:00,58.28,58.42,58.27,58.42,63850.0,49.5859,49.705,49.5774,49.705,63850.0
2021-02-24 09:50:00,58.41,58.44,58.27,58.36,52017.0,49.6965,49.722,49.5774,49.654,52017.0
2021-02-24 09:55:00,58.37,58.45,58.35,58.41,49374.0,49.6625,49.7305,49.6455,49.6965,49374.0
2021-02-24 10:00:00,58.42,58.61,58.38,58.5,48660.0,49.705,49.8667,49.671,49.7731,48660.0
2021-02-24 10:05:00,58.51,58.57,58.44,58.5,33399.0,49.7816,49.8326,49.722,49.7731,33399.0
2021-02-24 10:10:00,58.5,58.67,58.45,58.54,31888.0,49.7731,49.9177,49.7305,49.8071,31888.0
2021-02-24 10:15:00,58.54,58.56,58.43,58.53,40324.0,49.8071,49.8241,49.7135,49.7986,40324.0
2021-02-24 10:20:00,58.53,58.64,58.51,58.61,32409.0,49.7986,49.8922,49.7816,49.8667,32409.0
2021-02-24 10:25:00,58.62,58.69,58.61,58.66,24776.0,49.8752,49.9347,49.8667,49.9092,24776.0
2021-02-24 10:30:00,58.67,58.7,58.57,58.67,18726.0,49.9177,49.9432,49.8326,49.9177,18726.0
2021-02-24 10:35:00,58.65,58.65,58.45,58.49,27066.0,49.9007,49.9007,49.7305,49.7646,27066.0
2021-02-24 10:40:00,58.49,58.57,58.44,58.51,17429.0,49.7646,49.8326,49.722,49.7816,17429.0
2021-02-24 10:45:00,58.5,58.62,58.48,58.56,25350.0,49.7731,49.8752,49.7561,49.8241,25350.0
2021-02-24 10:50:00,58.55,58.61,58.5,58.6,19621.0,49.8156,49.8667,49.7731,49.8582,19621.0
2021-02-24 10:55:00,58.6,58.62,58.46,58.5,33358.0,49.8582,49.8752,49.739,49.7731,33358.0
2021-02-24 11:00:00,58.49,58.58,58.49,58.53,15685.0,49.7646,49.8411,49.7646,49.7986,15685.0
2021-02-24 11:05:00,58.54,58.56,58.42,58.45,37709.0,49.8071,49.8241,49.705,49.7305,37709.0
2021-02-24 11:10:00,58.46,58.46,58.3,58.35,70557.0,49.739,49.739,49.6029,49.6455,70557.0
2021-02-24 11:15:00,58.35,58.35,58.21,58.22,255593.0,49.6455,49.6455,49.5263,49.5348,255593.0
2021-02-24 11:20:00,58.22,58.3,58.21,58.3,22247.0,49.5348,49.6029,49.5263,49.6029,22247.0
2021-02-24 11:25:00,58.31,58.35,58.26,58.3,22724.0,49.6114,49.6455,49.5689,49.6029,22724.0
2021-02-24 11:30:00,58.29,58.34,58.27,58.3,20005.0,49.5944,49.6369,49.5774,49.6029,20005.0
2021-02-24 11:35:00,58.3,58.33,58.26,58.3,18812.0,49.6029,49.6284,49.5689,49.6029,18812.0
2021-02-24 11:40:00,58.3,58.31,58.25,58.29,37790.0,49.6029,49.6114,49.5604,49.5944,37790.0
2021-02-24 11:45:00,58.3,58.32,58.19,58.19,40668.0,49.6029,49.6199,49.5093,49.5093,40668.0
2021-02-24 11:50:00,58.19,58.28,58.14,58.26,47174.0,49.5093,49.5859,49.4668,49.5689,47174.0
2021-02-24 11:55:00,58.27,58.32,58.2,58.31,28188.0,49.5774,49.6199,49.5178,49.6114,28188.0
2021-02-24 12:00:00,58.32,58.41,58.31,58.38,30417.0,49.6199,49.6965,49.6114,49.671,30417.0
2021-02-24 12:05:00,58.38,58.38,58.26,58.28,16548.0,49.671,49.671,49.5689,49.5859,16548.0
2021-02-24 12:10:00,58.28,58.29,58.21,58.27,41538.0,49.5859,49.5944,49.5263,49.5774,41538.0
2021-02-24 12:15:00,58.27,58.27,58.22,58.27,15549.0,49.5774,49.5774,49.5348,49.5774,15549.0
2021-02-24 12:20:00,58.27,58.28,58.22,58.24,17486.0,49.5774,49.5859,49.5348,49.5519,17486.0
2021-02-24 12:25:00,58.23,58.25,58.2,58.23,21632.0,49.5434,49.5604,49.5178,49.5434,21632.0
2021-02-24 12:30:00,58.24,58.26,58.22,58.23,18703.0,49.5519,49.5689,49.5348,49.5434,18703.0
2021-02-24 12:35:00,58.23,58.26,58.19,58.22,27929.0,49.5434,49.5689,49.5093,49.5348,27929.0
2021-02-24 12:40:00,58.22,58.32,58.22,58.32,42400.0,49.5348,49.6199,49.5348,49.6199,42400.0
2021-02-24 12:45:00,58.32,58.4,58.31,58.35,49687.0,49.6199,49.688,49.6114,49.6455,49687.0
2021-02-24 12:50:00,58.34,58.35,58.29,58.34,80794.0,49.6369,49.6455,49.5944,49.6369,80794.0
2021-02-24 12:55:00,58.35,58.45,58.35,58.41,19179.0,49.6455,49.7305,49.6455,49.6965,19179.0
2021-02-24 13:00:00,58.41,58.51,58.4,58.51,46664.0,49.6965,49.7816,49.688,49.7816,46664.0
2021-02-24 13:05:00,58.52,58.55,58.42,58.43,31699.0,49.7901,49.8156,49.705,49.7135,31699.0
2021-02-24 13:10:00,58.44,58.44,58.37,58.42,28124.0,49.722,49.722,49.6625,49.705,28124.0
2021-02-24 13:15:00,58.41,58.45,58.39,58.4,22086.0,49.6965,49.7305,49.6795,49.688,22086.0
2021-02-24 13:20:00,58.4,58.44,58.37,58.43,30805.0,49.688,49.722,49.6625,49.7135,30805.0
2021-02-24 13:25:00,58.43,58.52,58.43,58.5,36262.0,49.7135,49.7901,49.7135,49.7731,36262.0
2021-02-24 13:30:00,58.51,58.57,58.48,58.55,38127.0,49.7816,49.8326,49.7561,49.8156,38127.0
2021-02-24 13:35:00,58.57,58.7,58.56,58.68,34193.0,49.8326,49.9432,49.8241,49.9262,34193.0
2021-02-24 13:40:00,58.68,58.7,58.54,58.54,63341.0,49.9262,49.9432,49.8071,49.8071,63341.0
2021-02-24 13:45:00,58.54,58.59,58.48,58.58,55962.0,49.8071,49.8496,49.7561,49.8411,55962.0
2021-02-24 13:50:00,58.58,58.62,58.56,58.61,43367.0,49.8411,49.8752,49.8241,49.8667,43367.0
2021-02-24 13:55:00,58.61,58.63,58.53,58.6,27514.0,49.8667,49.8837,49.7986,49.8582,27514.0
2021-02-24 14:00:00,58.6,58.64,58.52,58.54,73313.0,49.8582,49.8922,49.7901,49.8071,73313.0
2021-02-24 14:05:00,58.54,58.62,58.53,58.61,37268.0,49.8071,49.8752,49.7986,49.8667,37268.0
2021-02-24 14:10:00,58.61,58.67,58.6,58.67,21911.0,49.8667,49.9177,49.8582,49.9177,21911.0
2021-02-24 14:15:00,58.66,58.67,58.58,58.61,17740.0,49.9092,49.9177,49.8411,49.8667,17740.0
2021-02-24 14:20:00,58.6,58.62,58.52,58.52,16422.0,49.8582,49.8752,49.7901,49.7901,16422.0
2021-02-24 14:25:00,58.52,58.58,58.51,58.55,18663.0,49.7901,49.8411,49.7816,49.8156,18663.0
2021-02-24 14:30:00,58.55,58.58,58.47,58.47,31348.0,49.8156,49.8411,49.7476,49.7476,31348.0
2021-02-24 14:35:00,58.48,58.56,58.48,58.52,22610.0,49.7561,49.8241,49.7561,49.7901,22610.0
2021-02-24 14:40:00,58.52,58.54,58.45,58.46,21039.0,49.7901,49.8071,49.7305,49.739,21039.0
2021-02-24 14:45:00,58.46,58.5,58.45,58.48,23950.0,49.739,49.7731,49.7305,49.7561,23950.0
2021-02-24 14:50:00,58.49,58.5,58.45,58.48,30882.0,49.7646,49.7731,49.7305,49.7561,30882.0
2021-02-24 14:55:00,58.48,58.5,58.47,58.49,20395.0,49.7561,49.7731,49.7476,49.7646,20395.0
2021-02-24 15:00:00,58.49,58.54,58.49,58.53,26981.0,49.7646,49.8071,49.7646,49.7986,26981.0
2021-02-24 15:05:00,58.53,58.58,58.52,58.57,29294.0,49.7986,49.8411,49.7901,49.8326,29294.0
2021-02-24 15:10:00,58.57,58.58,58.54,58.55,29223.0,49.8326,49.8411,49.8071,49.8156,29223.0
2021-02-24 15:15:00,58.55,58.63,58.54,58.59,30401.0,49.8156,49.8837,49.8071,49.8496,30401.0
2021-02-24 15:20:00,58.59,58.65,58.58,58.64,22412.0,49.8496,49.9007,49.8411,49.8922,22412.0
2021-02-24 15:25:00,58.63,58.66,58.59,58.64,25838.0,49.8837,49.9092,49.8496,49.8922,25838.0
2021-02-24 15:30:00,58.64,58.67,58.64,58.66,40730.0,49.8922,49.9177,49.8922,49.9092,40730.0
2021-02-24 15:35:00,58.67,58.73,58.65,58.72,28145.0,49.9177,49.9688,49.9007,49.9603,28145.0
2021-02-24 15:40:00,58.72,58.73,58.66,58.66,50137.0,49.9603,49.9688,49.9092,49.9092,50137.0
2021-02-24 15:45:00,58.66,58.7,58.59,58.62,61243.0,49.9092,49.9432,49.8496,49.8752,61243.0
2021-02-24 15:50:00,58.62,58.63,58.48,58.5,91710.0,49.8752,49.8837,49.7561,49.7731,91710.0
2021-02-24 15:55:00,58.5,58.51,58.37,58.38,237812.0,49.7731,49.7816,49.6625,49.671,237812.0
2021-02-25 09:30:00,58.28,58.59,58.18,58.59,106787.0,49.5859,49.8496,49.5008,49.8496,106787.0
2021-02-25 09:35:00,58.56,58.65,58.5,58.5,32307.0,49.8241,49.9007,49.7731,49.7731,32307.0
2021-02-25 09:40:00,58.49,58.49,58.36,58.44,27932.0,49.7646,49.7646,49.654,49.722,27932.0
2021-02-25 09:45:00,58.44,58.52,58.26,58.27,53319.0,49.722,49.7901,49.5689,49.5774,53319.0
2021-02-25 09:50:00,58.3,58.31,58.14,58.19,46062.0,49.6029,49.6114,49.4668,49.5093,46062.0
2021-02-25 09:55:00,58.21,58.27,58.17,58.18,32582.0,49.5263,49.5774,49.4923,49.5008,32582.0
2021-02-25 10:00:00,58.18,58.22,58.06,58.11,55184.0,49.5008,49.5348,49.3987,49.4413,55184.0
2021-02-25 10:05:00,58.11,58.13,57.86,57.92,109790.0,49.4413,49.4583,49.2285,49.2796,109790.0
2021-02-25 10:10:00,57.93,58.22,57.92,58.17,132083.0,49.2881,49.5348,49.2796,49.4923,132083.0
2021-02-25 10:15:00,58.17,58.27,58.14,58.25,38817.0,49.4923,49.5774,49.4668,49.5604,38817.0
2021-02-25 10:20:00,58.25,58.25,58.1,58.17,30510.0,49.5604,49.5604,49.4327,49.4923,30510.0
2021-02-25 10:25:00,58.18,58.19,58.04,58.09,34943.0,49.5008,49.5093,49.3817,49.4242,34943.0
2021-02-25 10:30:00,58.07,58.12,58.06,58.12,28434.0,49.4072,49.4498,49.3987,49.4498,28434.0
2021-02-25 10:35:00,58.12,58.27,58.07,58.15,83123.0,49.4498,49.5774,49.4072,49.4753,83123.0
2021-02-25 10:40:00,58.14,58.23,58.1,58.17,20657.0,49.4668,49.5434,49.4327,49.4923,20657.0
2021-02-25 10:45:00,58.16,58.18,58.07,58.16,32446.0,49.4838,49.5008,49.4072,49.4838,32446.0
2021-02-25 10:50:00,58.15,58.22,58.13,58.2,26514.0,49.4753,49.5348,49.4583,49.5178,26514.0
2021-02-25 10:55:00,58.2,58.21,58.11,58.14,16236.0,49.5178,49.5263,49.4413,49.4668,16236.0
2021-02-25 11:00:00,58.12,58.35,58.12,58.31,19244.0,49.4498,49.6455,49.4498,49.6114,19244.0
2021-02-25 11:05:00,58.3,58.37,58.26,58.35,23705.0,49.6029,49.6625,49.5689,49.6455,23705.0
2021-02-25 11:10:00,58.34,58.35,58.26,58.3,37626.0,49.6369,49.6455,49.5689,49.6029,37626.0
2021-02-25 11:15:00,58.3,58.33,58.25,58.26,22220.0,49.6029,49.6284,49.5604,49.5689,22220.0
2021-02-25 11:20:00,58.25,58.25,58.18,58.25,19870.0,49.5604,49.5604,49.5008,49.5604,19870.0
2021-02-25 11:25:00,58.26,58.26,58.16,58.18,10457.0,49.5689,49.5689,49.4838,49.5008,10457.0
2021-02-25 11:30:00,58.17,58.2,58.11,58.13,12065.0,49.4923,49.5178,49.4413,49.4583,12065.0
2021-02-25 11:35:00,58.12,58.17,58.07,58.11,14647.0,49.4498,49.4923,49.4072,49.4413,14647.0
2021-02-25 11:40:00,58.1,58.11,58.03,58.05,18575.0,49.4327,49.4413,49.3732,49.3902,18575.0
2021-02-25 11:45:00,58.05,58.06,57.96,57.97,35756.0,49.3902,49.3987,49.3136,49.3221,35756.0
2021-02-25 11:50:00,57.98,57.98,57.88,57.96,37838.0,49.3306,49.3306,49.2456,49.3136,37838.0
2021-02-25 11:55:00,57.97,58.04,57.96,57.99,21752.0,49.3221,49.3817,49.3136,49.3392,21752.0
2021-02-25 12:00:00,57.98,58.05,57.91,58.02,25960.0,49.3306,49.3902,49.2711,49.3647,25960.0
2021-02-25 12:05:00,58.02,58.06,57.98,58.05,19128.0,49.3647,49.3987,49.3306,49.3902,19128.0
2021-02-25 12:10:00,58.05,58.05,57.96,58.03,16668.0,49.3902,49.3902,49.3136,49.3732,16668.0
2021-02-25 12:15:00,58.02,58.03,57.95,57.95,26750.0,49.3647,49.3732,49.3051,49.3051,26750.0
2021-02-25 12:20:00,57.96,58.06,57.95,58.05,20212.0,49.3136,49.3987,49.3051,49.3902,20212.0
2021-02-25 12:25:00,58.04,58.07,57.96,58.07,17072.0,49.3817,49.4072,49.3136,49.4072,17072.0
2021-02-25 12:30:00,58.06,58.06,57.91,57.91,16699.0,49.3987,49.3987,49.2711,49.2711,16699.0
2021-02-25 12:35:00,57.92,58.01,57.87,57.99,37725.0,49.2796,49.3562,49.2371,49.3392,37725.0
2021-02-25 12:40:00,57.99,58.0,57.94,57.98,12161.0,49.3392,49.3477,49.2966,49.3306,12161.0
2021-02-25 12:45:00,57.99,58.04,57.93,57.98,21009.0,49.3392,49.3817,49.2881,49.3306,21009.0
2021-02-25 12:50:00,57.97,57.99,57.9,57.92,11897.0,49.3221,49.3392,49.2626,49.2796,11897.0
2021-02-25 12:55:00,57.92,57.98,57.87,57.87,26253.0,49.2796,49.3306,49.2371,49.2371,26253.0
2021-02-25 13:00:00,57.87,57.89,57.71,57.76,30747.0,49.2371,49.2541,49.1009,49.1435,30747.0
2021-02-25 13:05:00,57.76,57.86,57.73,57.84,23690.0,49.1435,49.2285,49.1179,49.2115,23690.0
2021-02-25 13:10:00,57.82,57.92,57.78,57.92,19621.0,49.1945,49.2796,49.1605,49.2796,19621.0
2021-02-25 13:15:00,57.91,57.91,57.76,57.88,18614.0,49.2711,49.2711,49.1435,49.2456,18614.0
2021-02-25 13:20:00,57.88,57.98,57.87,57.96,21432.0,49.2456,49.3306,49.2371,49.3136,21432.0
2021-02-25 13:25:00,57.97,57.97,57.86,57.9,19738.0,49.3221,49.3221,49.2285,49.2626,19738.0
2021-02-25 13:30:00,57.9,57.9,57.8,57.8,19457.0,49.2626,49.2626,49.1775,49.1775,19457.0
2021-02-25 13:35:00,57.8,57.88,57.71,57.84,46276.0,49.1775,49.2456,49.1009,49.2115,46276.0
2021-02-25 13:40:00,57.84,57.94,57.8,57.93,36990.0,49.2115,49.2966,49.1775,49.2881,36990.0
2021-02-25 13:45:00,57.92,57.93,57.87,57.93,22220.0,49.2796,49.2881,49.2371,49.2881,22220.0
2021-02-25 13:50:00,57.94,57.95,57.87,57.89,22551.0,49.2966,49.3051,49.2371,49.2541,22551.0
2021-02-25 13:55:00,57.9,57.9,57.8,57.82,45691.0,49.2626,49.2626,49.1775,49.1945,45691.0
2021-02-25 14:00:00,57.81,57.89,57.76,57.83,34562.0,49.186,49.2541,49.1435,49.203,34562.0
2021-02-25 14:05:00,57.85,57.91,57.81,57.91,14965.0,49.22,49.2711,49.186,49.2711,14965.0
2021-02-25 14:10:00,57.91,57.94,57.78,57.78,19462.0,49.2711,49.2966,49.1605,49.1605,19462.0
2021-02-25 14:15:00,57.79,57.87,57.78,57.87,54492.0,49.169,49.2371,49.1605,49.2371,54492.0
2021-02-25 14:20:00,57.87,57.99,57.86,57.98,22523.0,49.2371,49.3392,49.2285,49.3306,22523.0
2021-02-25 14:25:00,57.96,57.96,57.86,57.89,29128.0,49.3136,49.3136,49.2285,49.2541,29128.0
2021-02-25 14:30:00,57.89,57.93,57.81,57.93,21468.0,49.2541,49.2881,49.186,49.2881,21468.0
2021-02-25 14:35:00,57.93,57.94,57.82,57.82,19793.0,49.2881,49.2966,49.1945,49.1945,19793.0
2021-02-25 14:40:00,57.83,57.89,57.82,57.84,14523.0,49.203,49.2541,49.1945,49.2115,14523.0
2021-02-25 14:45:00,57.85,57.9,57.83,57.85,15757.0,49.22,49.2626,49.203,49.22,15757.0
2021-02-25 14:50:00,57.86,57.88,57.77,57.77,19966.0,49.2285,49.2456,49.152,49.152,19966.0
2021-02-25 14:55:00,57.78,57.86,57.77,57.83,28705.0,49.1605,49.2285,49.152,49.203,28705.0
2021-02-25 15:00:00,57.82,57.88,57.79,57.8,26272.0,49.1945,49.2456,49.169,49.1775,26272.0
2021-02-25 15:05:00,57.81,57.85,57.7,57.74,30429.0,49.186,49.22,49.0924,49.1265,30429.0
2021-02-25 15:10:00,57.73,57.78,57.73,57.74,36982.0,49.1179,49.1605,49.1179,49.1265,36982.0
2021-02-25 15:15:00,57.74,57.79,57.65,57.79,49991.0,49.1265,49.169,49.0499,49.169,49991.0
2021-02-25 15:20:00,57.79,57.84,57.72,57.73,50207.0,49.169,49.2115,49.1094,49.1179,50207.0
2021-02-25 15:25:00,57.76,57.78,57.71,57.75,45321.0,49.1435,49.1605,49.1009,49.135,45321.0
2021-02-25 15:30:00,57.75,57.77,57.66,57.67,47120.0,49.135,49.152,49.0584,49.0669,47120.0
2021-02-25 15:35:00,57.66,57.71,57.62,57.7,65538.0,49.0584,49.1009,49.0244,49.0924,65538.0
2021-02-25 15:40:00,57.7,57.75,57.67,57.73,73483.0,49.0924,49.135,49.0669,49.1179,73483.0
2021-02-25 15:45:00,57.74,57.84,57.73,57.82,73930.0,49.1265,49.2115,49.1179,49.1945,73930.0
2021-02-25 15:50:00,57.82,57.89,57.77,57.8,104197.0,49.1945,49.2541,49.152,49.1775,104197.0
2021-02-25 15:55:00,57.8,57.83,57.74,57.78,191677.0,49.1775,49.203,49.1265,49.1605,191677.0
2021-02-26 09:30:00,58.05,58.05,57.8,57.86,64819.0,49.3902,49.3902,49.1775,49.2285,64819.0
2021-02-26 09:35:00,57.83,57.95,57.63,57.66,32372.0,49.203,49.3051,49.0329,49.0584,32372.0
2021-02-26 09:40:00,57.65,57.83,57.65,57.83,55548.0,49.0499,49.203,49.0499,49.203,55548.0
2021-02-26 09:45:00,57.84,58.05,57.83,58.0,106985.0,49.2115,49.3902,49.203,49.3477,106985.0
2021-02-26 09:50:00,58.01,58.23,57.98,58.14,71551.0,49.3562,49.5434,49.3306,49.4668,71551.0
2021-02-26 09:55:00,58.13,58.16,58.03,58.07,42310.0,49.4583,49.4838,49.3732,49.4072,42310.0
2021-02-26 10:00:00,58.09,58.17,57.91,57.97,67919.0,49.4242,49.4923,49.2711,49.3221,67919.0
2021-02-26 10:05:00,57.98,58.27,57.98,58.25,81352.0,49.3306,49.5774,49.3306,49.5604,81352.0
2021-02-26 10:10:00,58.25,58.34,58.21,58.23,61298.0,49.5604,49.6369,49.5263,49.5434,61298.0
2021-02-26 10:15:00,58.23,58.24,58.05,58.18,54128.0,49.5434,49.5519,49.3902,49.5008,54128.0
2021-02-26 10:20:00,58.18,58.19,58.05,58.15,41564.0,49.5008,49.5093,49.3902,49.4753,41564.0
2021-02-26 10:25:00,58.15,58.19,57.96,58.0,37308.0,49.4753,49.5093,49.3136,49.3477,37308.0
2021-02-26 10:30:00,58.02,58.02,57.87,57.98,97471.0,49.3647,49.3647,49.2371,49.3306,97471.0
2021-02-26 10:35:00,57.99,58.09,57.85,58.09,72669.0,49.3392,49.4242,49.22,49.4242,72669.0
2021-02-26 10:40:00,58.11,58.16,58.05,58.15,27662.0,49.4413,49.4838,49.3902,49.4753,27662.0
2021-02-26 10:45:00,58.14,58.24,58.07,58.09,32583.0,49.4668,49.5519,49.4072,49.4242,32583.0
2021-02-26 10:50:00,58.12,58.17,58.06,58.13,32988.0,49.4498,49.4923,49.3987,49.4583,32988.0
2021-02-26 10:55:00,58.1,58.12,57.96,57.98,51804.0,49.4327,49.4498,49.3136,49.3306,51804.0
2021-02-26 11:00:00,58.0,58.2,57.99,58.18,34808.0,49.3477,49.5178,49.3392,49.5008,34808.0
2021-02-26 11:05:00,58.18,58.2,58.05,58.07,23870.0,49.5008,49.5178,49.3902,49.4072,23870.0
2021-02-26 11:10:00,58.07,58.09,57.95,58.09,41332.0,49.4072,49.4242,49.3051,49.4242,41332.0
2021-02-26 11:15:00,58.08,58.14,58.04,58.04,24897.0,49.4157,49.4668,49.3817,49.3817,24897.0
2021-02-26 11:20:00,58.04,58.05,57.88,57.93,49935.0,49.3817,49.3902,49.2456,49.2881,49935.0
2021-02-26 11:25:00,57.92,57.94,57.84,57.84,31797.0,49.2796,49.2966,49.2115,49.2115,31797.0
2021-02-26 11:30:00,57.82,57.86,57.75,57.85,37892.0,49.1945,49.2285,49.135,49.22,37892.0
2021-02-26 11:35:00,57.85,58.12,57.83,58.09,23274.0,49.22,49.4498,49.203,49.4242,23274.0
2021-02-26 11:40:00,58.09,58.14,58.0,58.13,31491.0,49.4242,49.4668,49.3477,49.4583,31491.0
2021-02-26 11:45:00,58.13,58.15,58.07,58.12,26896.0,49.4583,49.4753,49.4072,49.4498,26896.0
2021-02-26 11:50:00,58.12,58.25,58.08,58.18,29644.0,49.4498,49.5604,49.4157,49.5008,29644.0
2021-02-26 11:55:00,58.18,58.18,58.05,58.07,13838.0,49.5008,49.5008,49.3902,49.4072,13838.0
2021-02-26 12:00:00,58.09,58.09,58.03,58.08,17761.0,49.4242,49.4242,49.3732,49.4157,17761.0
2021-02-26 12:05:00,58.07,58.2,58.05,58.19,28076.0,49.4072,49.5178,49.3902,49.5093,28076.0
2021-02-26 12:10:00,58.19,58.23,58.17,58.23,31428.0,49.5093,49.5434,49.4923,49.5434,31428.0
2021-02-26 12:15:00,58.24,58.3,58.21,58.27,68257.0,49.5519,49.6029,49.5263,49.5774,68257.0
2021-02-26 12:20:00,58.27,58.28,58.15,58.16,87706.0,49.5774,49.5859,49.4753,49.4838,87706.0
2021-02-26 12:25:00,58.15,58.21,58.12,58.21,36801.0,49.4753,49.5263,49.4498,49.5263,36801.0
2021-02-26 12:30:00,58.21,58.23,58.09,58.16,31005.0,49.5263,49.5434,49.4242,49.4838,31005.0
2021-02-26 12:35:00,58.17,58.17,58.05,58.08,30630.0,49.4923,49.4923,49.3902,49.4157,30630.0
2021-02-26 12:40:00,58.07,58.13,58.04,58.11,27319.0,49.4072,49.4583,49.3817,49.4413,27319.0
2021-02-26 12:45:00,58.11,58.12,57.93,57.93,44659.0,49.4413,49.4498,49.2881,49.2881,44659.0
2021-02-26 12:50:00,57.93,57.93,57.81,57.82,24499.0,49.2881,49.2881,49.186,49.1945,24499.0
2021-02-26 12:55:00,57.81,57.81,57.69,57.72,31089.0,49.186,49.186,49.0839,49.1094,31089.0
2021-02-26 13:00:00,57.72,57.78,57.66,57.7,26379.0,49.1094,49.1605,49.0584,49.0924,26379.0
2021-02-26 13:05:00,57.7,57.7,57.62,57.69,21684.0,49.0924,49.0924,49.0244,49.0839,21684.0
2021-02-26 13:10:00,57.68,57.74,57.63,57.7,22077.0,49.0754,49.1265,49.0329,49.0924,22077.0
2021-02-26 13:15:00,57.72,57.82,57.71,57.79,22198.0,49.1094,49.1945,49.1009,49.169,22198.0
2021-02-26 13:20:00,57.79,57.86,57.79,57.82,11024.0,49.169,49.2285,49.169,49.1945,11024.0
2021-02-26 13:25:00,57.86,57.88,57.76,57.76,14559.0,49.2285,49.2456,49.1435,49.1435,14559.0
2021-02-26 13:30:00,57.79,57.79,57.72,57.78,23576.0,49.169,49.169,49.1094,49.1605,23576.0
2021-02-26 13:35:00,57.78,57.82,57.74,57.8,18542.0,49.1605,49.1945,49.1265,49.1775,18542.0
2021-02-26 13:40:00,57.8,57.81,57.75,57.75,14913.0,49.1775,49.186,49.135,49.135,14913.0
2021-02-26 13:45:00,57.77,57.8,57.63,57.65,29099.0,49.152,49.1775,49.0329,49.0499,29099.0
2021-02-26 13:50:00,57.67,57.67,57.63,57.65,14181.0,49.0669,49.0669,49.0329,49.0499,14181.0
2021-02-26 13:55:00,57.64,57.69,57.63,57.63,15473.0,49.0414,49.0839,49.0329,49.0329,15473.0
2021-02-26 14:00:00,57.62,57.69,57.59,57.59,27176.0,49.0244,49.0839,48.9988,48.9988,27176.0
2021-02-26 14:05:00,57.6,57.62,57.53,57.55,26018.0,49.0073,49.0244,48.9478,48.9648,26018.0
2021-02-26 14:10:00,57.54,57.54,57.44,57.45,37024.0,48.9563,48.9563,48.8712,48.8797,37024.0
2021-02-26 14:15:00,57.45,57.45,57.26,57.28,85658.0,48.8797,48.8797,48.7181,48.7351,85658.0
2021-02-26 14:20:00,57.28,57.34,57.23,57.31,33270.0,48.7351,48.7861,48.6925,48.7606,33270.0
2021-02-26 14:25:00,57.32,57.36,57.27,57.31,23879.0,48.7691,48.8031,48.7266,48.7606,23879.0
2021-02-26 14:30:00,57.3,57.42,57.3,57.38,22036.0,48.7521,48.8542,48.7521,48.8202,22036.0
2021-02-26 14:35:00,57.37,57.45,57.37,57.4,27788.0,48.8116,48.8797,48.8116,48.8372,27788.0
2021-02-26 14:40:00,57.39,57.41,57.33,57.37,24593.0,48.8287,48.8457,48.7776,48.8116,24593.0
2021-02-26 14:45:00,57.36,57.38,57.31,57.35,74414.0,48.8031,48.8202,48.7606,48.7946,74414.0
2021-02-26 14:50:00,57.35,57.36,57.32,57.33,32279.0,48.7946,48.8031,48.7691,48.7776,32279.0
2021-02-26 14:55:00,57.32,57.34,57.22,57.25,30042.0,48.7691,48.7861,48.684,48.7095,30042.0
2021-02-26 15:00:00,57.25,57.36,57.24,57.34,29118.0,48.7095,48.8031,48.701,48.7861,29118.0
2021-02-26 15:05:00,57.34,57.4,57.27,57.37,70930.0,48.7861,48.8372,48.7266,48.8116,70930.0
2021-02-26 15:10:00,57.37,57.37,57.28,57.31,24129.0,48.8116,48.8116,48.7351,48.7606,24129.0
2021-02-26 15:15:00,57.32,57.37,57.31,57.36,23017.0,48.7691,48.8116,48.7606,48.8031,23017.0
2021-02-26 15:20:00,57.36,57.39,57.27,57.27,26999.0,48.8031,48.8287,48.7266,48.7266,26999.0
2021-02-26 15:25:00,57.27,57.28,57.15,57.19,30771.0,48.7266,48.7351,48.6245,48.6585,30771.0
2021-02-26 15:30:00,57.19,57.19,57.03,57.04,51249.0,48.6585,48.6585,48.5224,48.5309,51249.0
2021-02-26 15:35:00,57.03,57.03,56.91,56.95,70952.0,48.5224,48.5224,48.4203,48.4543,70952.0
2021-02-26 15:40:00,56.94,57.09,56.92,57.05,47964.0,48.4458,48.5734,48.4288,48.5394,47964.0
2021-02-26 15:45:00,57.06,57.26,57.06,57.25,143618.0,48.5479,48.7181,48.5479,48.7095,143618.0
2021-02-26 15:50:00,57.25,57.25,56.98,56.98,87332.0,48.7095,48.7095,48.4798,48.4798,87332.0
2021-02-26 15:55:00,56.98,57.01,56.69,56.7,401371.0,48.4798,48.5054,48.2331,48.2416,401371.0
2021-03-01 09:30:00,57.27,57.71,57.27,57.63,147000.0,48.7266,49.1009,48.7266,49.0329,147000.0
2021-03-01 09:35:00,57.61,57.77,57.58,57.67,122379.0,49.0158,49.152,48.9903,49.0669,122379.0
2021-03-01 09:40:00,57.66,57.78,57.55,57.78,78417.0,49.0584,49.1605,48.9648,49.1605,78417.0
2021-03-01 09:45:00,57.79,57.95,57.76,57.9,64865.0,49.169,49.3051,49.1435,49.2626,64865.0
2021-03-01 09:50:00,57.9,57.95,57.8,57.86,45687.0,49.2626,49.3051,49.1775,49.2285,45687.0
2021-03-01 09:55:00,57.86,57.98,57.82,57.82,30993.0,49.2285,49.3306,49.1945,49.1945,30993.0
2021-03-01 10:00:00,57.82,57.93,57.78,57.83,54730.0,49.1945,49.2881,49.1605,49.203,54730.0
2021-03-01 10:05:00,57.82,57.88,57.79,57.84,22983.0,49.1945,49.2456,49.169,49.2115,22983.0
2021-03-01 10:10:00,57.83,57.85,57.75,57.8,41032.0,49.203,49.22,49.135,49.1775,41032.0
2021-03-01 10:15:00,57.78,58.02,57.78,57.96,36670.0,49.1605,49.3647,49.1605,49.3136,36670.0
2021-03-01 10:20:00,57.96,57.99,57.93,57.97,35859.0,49.3136,49.3392,49.2881,49.3221,35859.0
2021-03-01 10:25:00,57.97,58.07,57.91,58.02,29763.0,49.3221,49.4072,49.2711,49.3647,29763.0
2021-03-01 10:30:00,58.03,58.07,57.94,57.97,19224.0,49.3732,49.4072,49.2966,49.3221,19224.0
2021-03-01 10:35:00,57.97,58.1,57.95,58.09,21956.0,49.3221,49.4327,49.3051,49.4242,21956.0
2021-03-01 10:40:00,58.09,58.09,57.99,58.03,28772.0,49.4242,49.4242,49.3392,49.3732,28772.0
2021-03-01 10:45:00,58.03,58.16,58.03,58.15,36773.0,49.3732,49.4838,49.3732,49.4753,36773.0
2021-03-01 10:50:00,58.15,58.23,58.13,58.18,37677.0,49.4753,49.5434,49.4583,49.5008,37677.0
2021-03-01 10:55:00,58.18,58.27,58.14,58.18,40333.0,49.5008,49.5774,49.4668,49.5008,40333.0
2021-03-01 11:00:00,58.17,58.18,58.07,58.08,37345.0,49.4923,49.5008,49.4072,49.4157,37345.0
2021-03-01 11:05:00,58.05,58.26,58.04,58.26,20166.0,49.3902,49.5689,49.3817,49.5689,20166.0
2021-03-01 11:10:00,58.25,58.28,58.19,58.25,16729.0,49.5604,49.5859,49.5093,49.5604,16729.0
2021-03-01 11:15:00,58.24,58.3,58.2,58.29,21382.0,49.5519,49.6029,49.5178,49.5944,21382.0
2021-03-01 11:20:00,58.29,58.38,58.29,58.36,19147.0,49.5944,49.671,49.5944,49.654,19147.0
2021-03-01 11:25:00,58.35,58.35,58.19,58.23,18629.0,49.6455,49.6455,49.5093,49.5434,18629.0
2021-03-01 11:30:00,58.24,58.26,58.18,58.19,24599.0,49.5519,49.5689,49.5008,49.5093,24599.0
2021-03-01 11:35:00,58.2,58.2,58.09,58.11,30944.0,49.5178,49.5178,49.4242,49.4413,30944.0
2021-03-01 11:40:00,58.11,58.17,58.05,58.15,22428.0,49.4413,49.4923,49.3902,49.4753,22428.0
2021-03-01 11:45:00,58.14,58.18,58.07,58.17,12471.0,49.4668,49.5008,49.4072,49.4923,12471.0
2021-03-01 11:50:00,58.18,58.24,58.16,58.2,14308.0,49.5008,49.5519,49.4838,49.5178,14308.0
2021-03-01 11:55:00,58.2,58.24,58.17,58.23,10191.0,49.5178,49.5519,49.4923,49.5434,10191.0
2021-03-01 12:00:00,58.22,58.43,58.21,58.36,34360.0,49.5348,49.7135,49.5263,49.654,34360.0
2021-03-01 12:05:00,58.37,58.38,58.33,58.34,16826.0,49.6625,49.671,49.6284,49.6369,16826.0
2021-03-01 12:10:00,58.33,58.38,58.3,58.36,14424.0,49.6284,49.671,49.6029,49.654,14424.0
2021-03-01 12:15:00,58.36,58.44,58.34,58.41,16104.0,49.654,49.722,49.6369,49.6965,16104.0
2021-03-01 12:20:00,58.37,58.45,58.36,58.44,19912.0,49.6625,49.7305,49.654,49.722,19912.0
2021-03-01 12:25:00,58.44,58.47,58.4,58.41,21507.0,49.722,49.7476,49.688,49.6965,21507.0
2021-03-01 12:30:00,58.4,58.41,58.34,58.39,11105.0,49.688,49.6965,49.6369,49.6795,11105.0
2021-03-01 12:35:00,58.39,58.39,58.25,58.25,12357.0,49.6795,49.6795,49.5604,49.5604,12357.0
2021-03-01 12:40:00,58.27,58.34,58.25,58.32,17010.0,49.5774,49.6369,49.5604,49.6199,17010.0
2021-03-01 12:45:00,58.32,58.34,58.26,58.3,12250.0,49.6199,49.6369,49.5689,49.6029,12250.0
2021-03-01 12:50:00,58.31,58.31,58.26,58.28,7948.0,49.6114,49.6114,49.5689,49.5859,7948.0
2021-03-01 12:55:00,58.3,58.32,58.24,58.3,11836.0,49.6029,49.6199,49.5519,49.6029,11836.0
2021-03-01 13:00:00,58.3,58.32,58.25,58.3,10734.0,49.6029,49.6199,49.5604,49.6029,10734.0
2021-03-01 13:05:00,58.31,58.34,58.26,58.27,12075.0,49.6114,49.6369,49.5689,49.5774,12075.0
2021-03-01 13:10:00,58.27,58.28,58.2,58.26,20905.0,49.5774,49.5859,49.5178,49.5689,20905.0
2021-03-01 13:15:00,58.23,58.25,58.19,58.21,14156.0,49.5434,49.5604,49.5093,49.5263,14156.0
2021-03-01 13:20:00,58.23,58.26,58.19,58.22,13332.0,49.5434,49.5689,49.5093,49.5348,13332.0
2021-03-01 13:25:00,58.23,58.28,58.19,58.28,13382.0,49.5434,49.5859,49.5093,49.5859,13382.0
2021-03-01 13:30:00,58.3,58.39,58.3,58.32,20315.0,49.6029,49.6795,49.6029,49.6199,20315.0
2021-03-01 13:35:00,58.32,58.4,58.31,58.36,11825.0,49.6199,49.688,49.6114,49.654,11825.0
2021-03-01 13:40:00,58.35,58.39,58.33,58.36,14332.0,49.6455,49.6795,49.6284,49.654,14332.0
2021-03-01 13:45:00,58.36,58.39,58.34,58.37,11051.0,49.654,49.6795,49.6369,49.6625,11051.0
2021-03-01 13:50:00,58.37,58.39,58.32,58.35,23235.0,49.6625,49.6795,49.6199,49.6455,23235.0
2021-03-01 13:55:00,58.32,58.44,58.32,58.4,13792.0,49.6199,49.722,49.6199,49.688,13792.0
2021-03-01 14:00:00,58.39,58.48,58.39,58.44,17835.0,49.6795,49.7561,49.6795,49.722,17835.0
2021-03-01 14:05:00,58.41,58.58,58.41,58.53,33290.0,49.6965,49.8411,49.6965,49.7986,33290.0
2021-03-01 14:10:00,58.51,58.52,58.44,58.48,13716.0,49.7816,49.7901,49.722,49.7561,13716.0
2021-03-01 14:15:00,58.46,58.48,58.41,58.41,14107.0,49.739,49.7561,49.6965,49.6965,14107.0
2021-03-01 14:20:00,58.41,58.43,58.38,58.4,15196.0,49.6965,49.7135,49.671,49.688,15196.0
2021-03-01 14:25:00,58.39,58.39,58.31,58.34,15365.0,49.6795,49.6795,49.6114,49.6369,15365.0
2021-03-01 14:30:00,58.35,58.37,58.3,58.3,18898.0,49.6455,49.6625,49.6029,49.6029,18898.0
2021-03-01 14:35:00,58.3,58.4,58.3,58.39,16878.0,49.6029,49.688,49.6029,49.6795,16878.0
2021-03-01 14:40:00,58.37,58.42,58.35,58.38,12068.0,49.6625,49.705,49.6455,49.671,12068.0
2021-03-01 14:45:00,58.39,58.39,58.28,58.31,27627.0,49.6795,49.6795,49.5859,49.6114,27627.0
2021-03-01 14:50:00,58.32,58.32,58.29,58.3,13878.0,49.6199,49.6199,49.5944,49.6029,13878.0
2021-03-01 14:55:00,58.29,58.3,58.23,58.23,14561.0,49.5944,49.6029,49.5434,49.5434,14561.0
2021-03-01 15:00:00,58.24,58.26,58.17,58.18,23722.0,49.5519,49.5689,49.4923,49.5008,23722.0
2021-03-01 15:05:00,58.19,58.23,58.16,58.22,14621.0,49.5093,49.5434,49.4838,49.5348,14621.0
2021-03-01 15:10:00,58.21,58.22,58.13,58.14,19118.0,49.5263,49.5348,49.4583,49.4668,19118.0
2021-03-01 15:15:00,58.15,58.21,58.11,58.17,17247.0,49.4753,49.5263,49.4413,49.4923,17247.0
2021-03-01 15:20:00,58.18,58.23,58.17,58.18,14984.0,49.5008,49.5434,49.4923,49.5008,14984.0
2021-03-01 15:25:00,58.18,58.19,58.13,58.14,19228.0,49.5008,49.5093,49.4583,49.4668,19228.0
2021-03-01 15:30:00,58.14,58.15,58.01,58.03,31660.0,49.4668,49.4753,49.3562,49.3732,31660.0
2021-03-01 15:35:00,58.03,58.05,57.91,57.92,30244.0,49.3732,49.3902,49.2711,49.2796,30244.0
2021-03-01 15:40:00,57.92,57.95,57.88,57.88,27013.0,49.2796,49.3051,49.2456,49.2456,27013.0
2021-03-01 15:45:00,57.87,57.89,57.69,57.7,55701.0,49.2371,49.2541,49.0839,49.0924,55701.0
2021-03-01 15:50:00,57.7,57.79,57.7,57.75,83673.0,49.0924,49.169,49.0924,49.135,83673.0
2021-03-01 15:55:00,57.74,57.83,57.66,57.77,182372.0,49.1265,49.203,49.0584,49.152,182372.0
2021-03-02 09:30:00,57.81,57.87,57.58,57.6,58879.0,49.186,49.2371,48.9903,49.0073,58879.0
2021-03-02 09:35:00,57.56,57.61,57.41,57.48,36169.0,48.9733,49.0158,48.8457,48.9052,36169.0
2021-03-02 09:40:00,57.48,57.54,57.38,57.42,28382.0,48.9052,48.9563,48.8202,48.8542,28382.0
2021-03-02 09:45:00,57.41,57.49,57.33,57.47,25383.0,48.8457,48.9137,48.7776,48.8967,25383.0
2021-03-02 09:50:00,57.47,57.55,57.4,57.48,14989.0,48.8967,48.9648,48.8372,48.9052,14989.0
2021-03-02 09:55:00,57.46,57.47,57.24,57.26,40814.0,48.8882,48.8967,48.701,48.7181,40814.0
2021-03-02 10:00:00,57.23,57.27,57.11,57.27,31705.0,48.6925,48.7266,48.5904,48.7266,31705.0
2021-03-02 10:05:00,57.27,57.34,57.2,57.24,33167.0,48.7266,48.7861,48.667,48.701,33167.0
2021-03-02 10:10:00,57.23,57.27,57.19,57.25,21476.0,48.6925,48.7266,48.6585,48.7095,21476.0
2021-03-02 10:15:00,57.25,57.32,57.16,57.16,16006.0,48.7095,48.7691,48.633,48.633,16006.0
2021-03-02 10:20:00,57.18,57.37,57.15,57.3,36013.0,48.65,48.8116,48.6245,48.7521,36013.0
2021-03-02 10:25:00,57.29,57.32,57.2,57.22,34096.0,48.7436,48.7691,48.667,48.684,34096.0
2021-03-02 10:30:00,57.23,57.38,57.23,57.32,47024.0,48.6925,48.8202,48.6925,48.7691,47024.0
2021-03-02 10:35:00,57.33,57.46,57.26,57.44,21765.0,48.7776,48.8882,48.7181,48.8712,21765.0
2021-03-02 10:40:00,57.44,57.51,57.41,57.43,29276.0,48.8712,48.9308,48.8457,48.8627,29276.0
2021-03-02 10:45:00,57.43,57.43,57.32,57.4,18502.0,48.8627,48.8627,48.7691,48.8372,18502.0
2021-03-02 10:50:00,57.4,57.47,57.39,57.43,13103.0,48.8372,48.8967,48.8287,48.8627,13103.0
2021-03-02 10:55:00,57.44,57.47,57.36,57.37,17357.0,48.8712,48.8967,48.8031,48.8116,17357.0
2021-03-02 11:00:00,57.35,57.37,57.24,57.3,21258.0,48.7946,48.8116,48.701,48.7521,21258.0
2021-03-02 11:05:00,57.29,57.43,57.24,57.43,22816.0,48.7436,48.8627,48.701,48.8627,22816.0
2021-03-02 11:10:00,57.44,57.5,57.43,57.45,23338.0,48.8712,48.9223,48.8627,48.8797,23338.0
2021-03-02 11:15:00,57.43,57.55,57.4,57.55,17465.0,48.8627,48.9648,48.8372,48.9648,17465.0
2021-03-02 11:20:00,57.56,57.6,57.53,57.54,16227.0,48.9733,49.0073,48.9478,48.9563,16227.0
2021-03-02 11:25:00,57.55,57.78,57.54,57.77,27662.0,48.9648,49.1605,48.9563,49.152,27662.0
2021-03-02 11:30:00,57.75,57.76,57.67,57.73,12839.0,49.135,49.1435,49.0669,49.1179,12839.0
2021-03-02 11:35:00,57.76,57.81,57.72,57.81,15133.0,49.1435,49.186,49.1094,49.186,15133.0
2021-03-02 11:40:00,57.81,57.84,57.75,57.84,15974.0,49.186,49.2115,49.135,49.2115,15974.0
2021-03-02 11:45:00,57.85,57.87,57.77,57.77,16334.0,49.22,49.2371,49.152,49.152,16334.0
2021-03-02 11:50:00,57.78,57.78,57.72,57.74,14147.0,49.1605,49.1605,49.1094,49.1265,14147.0
2021-03-02 11:55:00,57.75,57.78,57.7,57.71,12430.0,49.135,49.1605,49.0924,49.1009,12430.0
2021-03-02 12:00:00,57.72,57.83,57.7,57.83,20906.0,49.1094,49.203,49.0924,49.203,20906.0
2021-03-02 12:05:00,57.84,57.87,57.71,57.77,23493.0,49.2115,49.2371,49.1009,49.152,23493.0
2021-03-02 12:10:00,57.78,57.8,57.74,57.75,13542.0,49.1605,49.1775,49.1265,49.135,13542.0
2021-03-02 12:15:00,57.76,57.85,57.76,57.84,16951.0,49.1435,49.22,49.1435,49.2115,16951.0
2021-03-02 12:20:00,57.86,57.89,57.84,57.87,8432.0,49.2285,49.2541,49.2115,49.2371,8432.0
2021-03-02 12:25:00,57.87,57.89,57.85,57.87,25538.0,49.2371,49.2541,49.22,49.2371,25538.0
2021-03-02 12:30:00,57.86,57.97,57.85,57.97,22108.0,49.2285,49.3221,49.22,49.3221,22108.0
2021-03-02 12:35:00,57.97,57.99,57.87,57.88,26711.0,49.3221,49.3392,49.2371,49.2456,26711.0
2021-03-02 12:40:00,57.89,57.94,57.88,57.91,16443.0,49.2541,49.2966,49.2456,49.2711,16443.0
2021-03-02 12:45:00,57.91,57.97,57.91,57.92,29402.0,49.2711,49.3221,49.2711,49.2796,29402.0
2021-03-02 12:50:00,57.92,57.96,57.89,57.93,15978.0,49.2796,49.3136,49.2541,49.2881,15978.0
2021-03-02 12:55:00,57.93,57.94,57.88,57.9,13722.0,49.2881,49.2966,49.2456,49.2626,13722.0
2021-03-02 13:00:00,57.89,58.05,57.89,58.04,16548.0,49.2541,49.3902,49.2541,49.3817,16548.0
2021-03-02 13:05:00,58.04,58.05,57.99,58.0,12245.0,49.3817,49.3902,49.3392,49.3477,12245.0
2021-03-02 13:10:00,58.0,58.09,57.99,58.07,20381.0,49.3477,49.4242,49.3392,49.4072,20381.0
2021-03-02 13:15:00,58.07,58.07,58.02,58.04,10011.0,49.4072,49.4072,49.3647,49.3817,10011.0
2021-03-02 13:20:00,58.04,58.05,57.99,58.04,11857.0,49.3817,49.3902,49.3392,49.3817,11857.0
2021-03-02 13:25:00,58.04,58.07,58.02,58.05,13373.0,49.3817,49.4072,49.3647,49.3902,13373.0
2021-03-02 13:30:00,58.05,58.13,58.04,58.11,24871.0,49.3902,49.4583,49.3817,49.4413,24871.0
2021-03-02 13:35:00,58.11,58.17,58.09,58.12,24863.0,49.4413,49.4923,49.4242,49.4498,24863.0
2021-03-02 13:40:00,58.13,58.13,58.06,58.07,24143.0,49.4583,49.4583,49.3987,49.4072,24143.0
2021-03-02 13:45:00,58.07,58.15,58.06,58.14,19323.0,49.4072,49.4753,49.3987,49.4668,19323.0
2021-03-02 13:50:00,58.15,58.15,58.09,58.14,22604.0,49.4753,49.4753,49.4242,49.4668,22604.0
2021-03-02 13:55:00,58.13,58.17,58.11,58.13,22636.0,49.4583,49.4923,49.4413,49.4583,22636.0
2021-03-02 14:00:00,58.13,58.22,58.1,58.22,36971.0,49.4583,49.5348,49.4327,49.5348,36971.0
2021-03-02 14:05:00,58.22,58.27,58.18,58.2,65217.0,49.5348,49.5774,49.5008,49.5178,65217.0
2021-03-02 14:10:00,58.21,58.26,58.19,58.21,40425.0,49.5263,49.5689,49.5093,49.5263,40425.0
2021-03-02 14:15:00,58.21,58.32,58.2,58.29,43782.0,49.5263,49.6199,49.5178,49.5944,43782.0
2021-03-02 14:20:00,58.29,58.31,58.2,58.26,32644.0,49.5944,49.6114,49.5178,49.5689,32644.0
2021-03-02 14:25:00,58.28,58.3,58.17,58.18,23978.0,49.5859,49.6029,49.4923,49.5008,23978.0
2021-03-02 14:30:00,58.17,58.2,58.14,58.15,25357.0,49.4923,49.5178,49.4668,49.4753,25357.0
2021-03-02 14:35:00,58.15,58.2,58.14,58.17,10617.0,49.4753,49.5178,49.4668,49.4923,10617.0
2021-03-02 14:40:00,58.16,58.21,58.1,58.13,14057.0,49.4838,49.5263,49.4327,49.4583,14057.0
2021-03-02 14:45:00,58.12,58.2,58.09,58.2,13429.0,49.4498,49.5178,49.4242,49.5178,13429.0
2021-03-02 14:50:00,58.19,58.27,58.14,58.22,18601.0,49.5093,49.5774,49.4668,49.5348,18601.0
2021-03-02 14:55:00,58.21,58.26,58.16,58.22,26456.0,49.5263,49.5689,49.4838,49.5348,26456.0
2021-03-02 15:00:00,58.22,58.27,58.21,58.25,31221.0,49.5348,49.5774,49.5263,49.5604,31221.0
2021-03-02 15:05:00,58.25,58.33,58.24,58.29,30390.0,49.5604,49.6284,49.5519,49.5944,30390.0
2021-03-02 15:10:00,58.29,58.3,58.15,58.17,28183.0,49.5944,49.6029,49.4753,49.4923,28183.0
2021-03-02 15:15:00,58.16,58.18,58.1,58.17,22416.0,49.4838,49.5008,49.4327,49.4923,22416.0
2021-03-02 15:20:00,58.16,58.17,58.05,58.05,32768.0,49.4838,49.4923,49.3902,49.3902,32768.0
2021-03-02 15:25:00,58.05,58.07,58.0,58.01,50063.0,49.3902,49.4072,49.3477,49.3562,50063.0
2021-03-02 15:30:00,58.01,58.04,57.97,58.02,61285.0,49.3562,49.3817,49.3221,49.3647,61285.0
2021-03-02 15:35:00,58.03,58.07,58.0,58.01,32440.0,49.3732,49.4072,49.3477,49.3562,32440.0
2021-03-02 15:40:00,58.0,58.06,58.0,58.05,34870.0,49.3477,49.3987,49.3477,49.3902,34870.0
2021-03-02 15:45:00,58.05,58.09,57.97,57.98,44540.0,49.3902,49.4242,49.3221,49.3306,44540.0
2021-03-02 15:50:00,57.98,58.04,57.92,57.92,74191.0,49.3306,49.3817,49.2796,49.2796,74191.0
2021-03-02 15:55:00,57.92,57.99,57.81,57.83,230979.0,49.2796,49.3392,49.186,49.203,230979.0
2021-03-03 09:30:00,57.5,57.75,57.43,57.72,96795.0,48.9223,49.135,48.8627,49.1094,96795.0
2021-03-03 09:35:00,57.72,57.78,57.46,57.51,35805.0,49.1094,49.1605,48.8882,48.9308,35805.0
2021-03-03 09:40:00,57.51,57.59,57.43,57.44,29235.0,48.9308,48.9988,48.8627,48.8712,29235.0
2021-03-03 09:45:00,57.43,57.59,57.39,57.57,60360.0,48.8627,48.9988,48.8287,48.9818,60360.0
2021-03-03 09:50:00,57.57,57.58,57.42,57.43,36054.0,48.9818,48.9903,48.8542,48.8627,36054.0
2021-03-03 09:55:00,57.43,57.43,57.2,57.21,37404.0,48.8627,48.8627,48.667,48.6755,37404.0
2021-03-03 10:00:00,57.22,57.24,57.06,57.1,54233.0,48.684,48.701,48.5479,48.5819,54233.0
2021-03-03 10:05:00,57.1,57.22,57.06,57.13,63446.0,48.5819,48.684,48.5479,48.6074,63446.0
2021-03-03 10:10:00,57.11,57.33,57.09,57.33,44918.0,48.5904,48.7776,48.5734,48.7776,44918.0
2021-03-03 10:15:00,57.31,57.31,57.19,57.22,32103.0,48.7606,48.7606,48.6585,48.684,32103.0
2021-03-03 10:20:00,57.22,57.28,57.15,57.23,20242.0,48.684,48.7351,48.6245,48.6925,20242.0
2021-03-03 10:25:00,57.23,57.25,57.17,57.21,16923.0,48.6925,48.7095,48.6415,48.6755,16923.0
2021-03-03 10:30:00,57.23,57.3,57.12,57.27,27110.0,48.6925,48.7521,48.5989,48.7266,27110.0
2021-03-03 10:35:00,57.25,57.3,57.21,57.22,16689.0,48.7095,48.7521,48.6755,48.684,16689.0
2021-03-03 10:40:00,57.23,57.3,57.18,57.21,23054.0,48.6925,48.7521,48.65,48.6755,23054.0
2021-03-03 10:45:00,57.18,57.2,57.08,57.1,30613.0,48.65,48.667,48.5649,48.5819,30613.0
2021-03-03 10:50:00,57.11,57.17,57.09,57.11,36182.0,48.5904,48.6415,48.5734,48.5904,36182.0
2021-03-03 10:55:00,57.11,57.18,57.1,57.14,32587.0,48.5904,48.65,48.5819,48.616,32587.0
2021-03-03 11:00:00,57.15,57.25,57.14,57.2,44380.0,48.6245,48.7095,48.616,48.667,44380.0
2021-03-03 11:05:00,57.21,57.3,57.15,57.28,26547.0,48.6755,48.7521,48.6245,48.7351,26547.0
2021-03-03 11:10:00,57.28,57.28,57.12,57.13,14248.0,48.7351,48.7351,48.5989,48.6074,14248.0
2021-03-03 11:15:00,57.13,57.23,57.07,57.23,22243.0,48.6074,48.6925,48.5564,48.6925,22243.0
2021-03-03 11:20:00,57.22,57.31,57.22,57.28,14929.0,48.684,48.7606,48.684,48.7351,14929.0
2021-03-03 11:25:00,57.26,57.26,57.17,57.21,9683.0,48.7181,48.7181,48.6415,48.6755,9683.0
2021-03-03 11:30:00,57.2,57.27,57.19,57.27,11118.0,48.667,48.7266,48.6585,48.7266,11118.0
2021-03-03 11:35:00,57.26,57.33,57.25,57.29,12260.0,48.7181,48.7776,48.7095,48.7436,12260.0
2021-03-03 11:40:00,57.29,57.31,57.23,57.29,19830.0,48.7436,48.7606,48.6925,48.7436,19830.0
2021-03-03 11:45:00,57.3,57.38,57.25,57.31,26236.0,48.7521,48.8202,48.7095,48.7606,26236.0
2021-03-03 11:50:00,57.3,57.4,57.29,57.37,30132.0,48.7521,48.8372,48.7436,48.8116,30132.0
2021-03-03 11:55:00,57.36,57.4,57.27,57.37,87890.0,48.8031,48.8372,48.7266,48.8116,87890.0
2021-03-03 12:00:00,57.36,57.45,57.36,57.45,9910.0,48.8031,48.8797,48.8031,48.8797,9910.0
2021-03-03 12:05:00,57.44,57.46,57.41,57.45,13870.0,48.8712,48.8882,48.8457,48.8797,13870.0
2021-03-03 12:10:00,57.44,57.51,57.42,57.46,14665.0,48.8712,48.9308,48.8542,48.8882,14665.0
2021-03-03 12:15:00,57.45,57.51,57.45,57.5,10799.0,48.8797,48.9308,48.8797,48.9223,10799.0
2021-03-03 12:20:00,57.51,57.53,57.47,57.5,20395.0,48.9308,48.9478,48.8967,48.9223,20395.0
2021-03-03 12:25:00,57.49,57.55,57.49,57.54,10122.0,48.9137,48.9648,48.9137,48.9563,10122.0
2021-03-03 12:30:00,57.54,57.56,57.5,57.53,15459.0,48.9563,48.9733,48.9223,48.9478,15459.0
2021-03-03 12:35:00,57.54,57.54,57.45,57.46,15099.0,48.9563,48.9563,48.8797,48.8882,15099.0
2021-03-03 12:40:00,57.45,57.47,57.33,57.34,31119.0,48.8797,48.8967,48.7776,48.7861,31119.0
2021-03-03 12:45:00,57.33,57.48,57.33,57.48,18824.0,48.7776,48.9052,48.7776,48.9052,18824.0
2021-03-03 12:50:00,57.48,57.5,57.39,57.4,19067.0,48.9052,48.9223,48.8287,48.8372,19067.0
2021-03-03 12:55:00,57.4,57.4,57.34,57.39,9841.0,48.8372,48.8372,48.7861,48.8287,9841.0
2021-03-03 13:00:00,57.38,57.4,57.33,57.35,30418.0,48.8202,48.8372,48.7776,48.7946,30418.0
2021-03-03 13:05:00,57.38,57.4,57.22,57.28,228723.0,48.8202,48.8372,48.684,48.7351,228723.0
2021-03-03 13:10:00,57.27,57.3,57.22,57.26,32216.0,48.7266,48.7521,48.684,48.7181,32216.0
2021-03-03 13:15:00,57.26,57.31,57.22,57.29,41012.0,48.7181,48.7606,48.684,48.7436,41012.0
2021-03-03 13:20:00,57.29,57.31,57.28,57.29,26448.0,48.7436,48.7606,48.7351,48.7436,26448.0
2021-03-03 13:25:00,57.29,57.39,57.27,57.29,62384.0,48.7436,48.8287,48.7266,48.7436,62384.0
2021-03-03 13:30:00,57.28,57.29,57.18,57.23,20208.0,48.7351,48.7436,48.65,48.6925,20208.0
2021-03-03 13:35:00,57.24,57.28,57.22,57.27,25389.0,48.701,48.7351,48.684,48.7266,25389.0
2021-03-03 13:40:00,57.28,57.3,57.24,57.29,31360.0,48.7351,48.7521,48.701,48.7436,31360.0
2021-03-03 13:45:00,57.29,57.29,57.2,57.21,18235.0,48.7436,48.7436,48.667,48.6755,18235.0
2021-03-03 13:50:00,57.21,57.23,57.09,57.22,66536.0,48.6755,48.6925,48.5734,48.684,66536.0
2021-03-03 13:55:00,57.22,57.25,57.18,57.25,21725.0,48.684,48.7095,48.65,48.7095,21725.0
2021-03-03 14:00:00,57.25,57.35,57.23,57.29,33114.0,48.7095,48.7946,48.6925,48.7436,33114.0
2021-03-03 14:05:00,57.31,57.33,57.21,57.22,37527.0,48.7606,48.7776,48.6755,48.684,37527.0
2021-03-03 14:10:00,57.22,57.27,57.21,57.27,21565.0,48.684,48.7266,48.6755,48.7266,21565.0
2021-03-03 14:15:00,57.26,57.38,57.25,57.38,28513.0,48.7181,48.8202,48.7095,48.8202,28513.0
2021-03-03 14:20:00,57.38,57.52,57.37,57.52,22235.0,48.8202,48.9393,48.8116,48.9393,22235.0
2021-03-03 14:25:00,57.53,57.61,57.53,57.59,24957.0,48.9478,49.0158,48.9478,48.9988,24957.0
2021-03-03 14:30:00,57.58,57.58,57.4,57.43,26039.0,48.9903,48.9903,48.8372,48.8627,26039.0
2021-03-03 14:35:00,57.44,57.47,57.31,57.46,62043.0,48.8712,48.8967,48.7606,48.8882,62043.0
2021-03-03 14:40:00,57.46,57.51,57.45,57.48,22534.0,48.8882,48.9308,48.8797,48.9052,22534.0
2021-03-03 14:45:00,57.46,57.54,57.45,57.54,28347.0,48.8882,48.9563,48.8797,48.9563,28347.0
2021-03-03 14:50:00,57.54,57.56,57.43,57.44,28889.0,48.9563,48.9733,48.8627,48.8712,28889.0
2021-03-03 14:55:00,57.44,57.46,57.39,57.43,28586.0,48.8712,48.8882,48.8287,48.8627,28586.0
2021-03-03 15:00:00,57.42,57.43,57.34,57.39,35449.0,48.8542,48.8627,48.7861,48.8287,35449.0
2021-03-03 15:05:00,57.38,57.41,57.3,57.41,39650.0,48.8202,48.8457,48.7521,48.8457,39650.0
2021-03-03 15:10:00,57.42,57.44,57.35,57.35,33596.0,48.8542,48.8712,48.7946,48.7946,33596.0
2021-03-03 15:15:00,57.35,57.36,57.3,57.32,27607.0,48.7946,48.8031,48.7521,48.7691,27607.0
2021-03-03 15:20:00,57.33,57.38,57.32,57.37,20648.0,48.7776,48.8202,48.7691,48.8116,20648.0
2021-03-03 15:25:00,57.37,57.53,57.36,57.53,34890.0,48.8116,48.9478,48.8031,48.9478,34890.0
2021-03-03 15:30:00,57.53,57.59,57.38,57.42,37965.0,48.9478,48.9988,48.8202,48.8542,37965.0
2021-03-03 15:35:00,57.43,57.53,57.42,57.48,31613.0,48.8627,48.9478,48.8542,48.9052,31613.0
2021-03-03 15:40:00,57.49,57.55,57.48,57.5,39464.0,48.9137,48.9648,48.9052,48.9223,39464.0
2021-03-03 15:45:00,57.51,57.62,57.51,57.54,58485.0,48.9308,49.0244,48.9308,48.9563,58485.0
2021-03-03 15:50:00,57.54,57.56,57.47,57.53,72701.0,48.9563,48.9733,48.8967,48.9478,72701.0
2021-03-03 15:55:00,57.53,57.69,57.52,57.59,229737.0,48.9478,49.0839,48.9393,48.9988,229737.0
2021-03-04 09:30:00,57.81,57.95,57.63,57.83,114844.0,49.186,49.3051,49.0329,49.203,114844.0
2021-03-04 09:35:00,57.85,58.04,57.77,57.91,73214.0,49.22,49.3817,49.152,49.2711,73214.0
2021-03-04 09:40:00,57.9,57.99,57.81,57.99,75182.0,49.2626,49.3392,49.186,49.3392,75182.0
2021-03-04 09:45:00,58.0,58.07,57.79,57.86,34829.0,49.3477,49.4072,49.169,49.2285,34829.0
2021-03-04 09:50:00,57.85,57.96,57.74,57.91,43731.0,49.22,49.3136,49.1265,49.2711,43731.0
2021-03-04 09:55:00,57.92,58.21,57.85,58.18,36758.0,49.2796,49.5263,49.22,49.5008,36758.0
2021-03-04 10:00:00,58.19,58.32,58.07,58.3,36244.0,49.5093,49.6199,49.4072,49.6029,36244.0
2021-03-04 10:05:00,58.3,58.49,58.25,58.49,49159.0,49.6029,49.7646,49.5604,49.7646,49159.0
2021-03-04 10:10:00,58.46,58.68,58.42,58.54,72245.0,49.739,49.9262,49.705,49.8071,72245.0
2021-03-04 10:15:00,58.55,58.69,58.55,58.56,37202.0,49.8156,49.9347,49.8156,49.8241,37202.0
2021-03-04 10:20:00,58.56,58.64,58.48,58.59,58168.0,49.8241,49.8922,49.7561,49.8496,58168.0
2021-03-04 10:25:00,58.57,58.57,58.44,58.46,32636.0,49.8326,49.8326,49.722,49.739,32636.0
2021-03-04 10:30:00,58.46,58.5,58.33,58.41,34120.0,49.739,49.7731,49.6284,49.6965,34120.0
2021-03-04 10:35:00,58.43,58.52,58.34,58.44,36756.0,49.7135,49.7901,49.6369,49.722,36756.0
2021-03-04 10:40:00,58.44,58.51,58.38,58.39,29550.0,49.722,49.7816,49.671,49.6795,29550.0
2021-03-04 10:45:00,58.4,58.44,58.29,58.38,28199.0,49.688,49.722,49.5944,49.671,28199.0
2021-03-04 10:50:00,58.37,58.39,58.2,58.24,32012.0,49.6625,49.6795,49.5178,49.5519,32012.0
2021-03-04 10:55:00,58.24,58.29,58.11,58.13,27861.0,49.5519,49.5944,49.4413,49.4583,27861.0
2021-03-04 11:00:00,58.14,58.21,58.12,58.19,26740.0,49.4668,49.5263,49.4498,49.5093,26740.0
2021-03-04 11:05:00,58.18,58.18,58.07,58.13,39297.0,49.5008,49.5008,49.4072,49.4583,39297.0
2021-03-04 11:10:00,58.12,58.2,58.09,58.2,25936.0,49.4498,49.5178,49.4242,49.5178,25936.0
2021-03-04 11:15:00,58.2,58.21,58.09,58.1,26494.0,49.5178,49.5263,49.4242,49.4327,26494.0
2021-03-04 11:20:00,58.1,58.19,58.09,58.18,16823.0,49.4327,49.5093,49.4242,49.5008,16823.0
2021-03-04 11:25:00,58.18,58.27,58.17,58.27,17825.0,49.5008,49.5774,49.4923,49.5774,17825.0
2021-03-04 11:30:00,58.27,58.4,58.26,58.33,20769.0,49.5774,49.688,49.5689,49.6284,20769.0
2021-03-04 11:35:00,58.34,58.35,58.26,58.26,14784.0,49.6369,49.6455,49.5689,49.5689,14784.0
2021-03-04 11:40:00,58.27,58.36,58.26,58.28,24522.0,49.5774,49.654,49.5689,49.5859,24522.0
2021-03-04 11:45:00,58.28,58.3,58.15,58.22,39498.0,49.5859,49.6029,49.4753,49.5348,39498.0
2021-03-04 11:50:00,58.22,58.28,58.17,58.28,12976.0,49.5348,49.5859,49.4923,49.5859,12976.0
2021-03-04 11:55:00,58.28,58.37,58.28,58.35,9435.0,49.5859,49.6625,49.5859,49.6455,9435.0
2021-03-04 12:00:00,58.37,58.45,58.36,58.41,21389.0,49.6625,49.7305,49.654,49.6965,21389.0
2021-03-04 12:05:00,58.39,58.47,58.39,58.46,21341.0,49.6795,49.7476,49.6795,49.739,21341.0
2021-03-04 12:10:00,58.46,58.46,58.21,58.23,28222.0,49.739,49.739,49.5263,49.5434,28222.0
2021-03-04 12:15:00,58.22,58.29,58.12,58.12,41847.0,49.5348,49.5944,49.4498,49.4498,41847.0
2021-03-04 12:20:00,58.12,58.16,57.93,58.07,32299.0,49.4498,49.4838,49.2881,49.4072,32299.0
2021-03-04 12:25:00,58.06,58.07,57.9,57.98,32319.0,49.3987,49.4072,49.2626,49.3306,32319.0
2021-03-04 12:30:00,57.98,57.98,57.82,57.83,35818.0,49.3306,49.3306,49.1945,49.203,35818.0
2021-03-04 12:35:00,57.82,57.82,57.72,57.78,85195.0,49.1945,49.1945,49.1094,49.1605,85195.0
2021-03-04 12:40:00,57.77,57.87,57.69,57.72,46690.0,49.152,49.2371,49.0839,49.1094,46690.0
2021-03-04 12:45:00,57.72,57.76,57.66,57.69,21199.0,49.1094,49.1435,49.0584,49.0839,21199.0
2021-03-04 12:50:00,57.68,57.75,57.53,57.57,31883.0,49.0754,49.135,48.9478,48.9818,31883.0
2021-03-04 12:55:00,57.57,57.59,57.46,57.57,32308.0,48.9818,48.9988,48.8882,48.9818,32308.0
2021-03-04 13:00:00,57.55,57.71,57.53,57.67,27631.0,48.9648,49.1009,48.9478,49.0669,27631.0
2021-03-04 13:05:00,57.66,57.77,57.62,57.66,56773.0,49.0584,49.152,49.0244,49.0584,56773.0
2021-03-04 13:10:00,57.66,57.73,57.64,57.66,33821.0,49.0584,49.1179,49.0414,49.0584,33821.0
2021-03-04 13:15:00,57.65,57.81,57.61,57.67,33925.0,49.0499,49.186,49.0158,49.0669,33925.0
2021-03-04 13:20:00,57.65,57.66,57.41,57.5,46758.0,49.0499,49.0584,48.8457,48.9223,46758.0
2021-03-04 13:25:00,57.49,57.65,57.46,57.62,34404.0,48.9137,49.0499,48.8882,49.0244,34404.0
2021-03-04 13:30:00,57.61,57.63,57.44,57.47,40148.0,49.0158,49.0329,48.8712,48.8967,40148.0
2021-03-04 13:35:00,57.48,57.62,57.46,57.56,44603.0,48.9052,49.0244,48.8882,48.9733,44603.0
2021-03-04 13:40:00,57.56,57.6,57.44,57.46,25913.0,48.9733,49.0073,48.8712,48.8882,25913.0
2021-03-04 13:45:00,57.45,57.48,57.24,57.25,40184.0,48.8797,48.9052,48.701,48.7095,40184.0
2021-03-04 13:50:00,57.25,57.27,57.08,57.1,40580.0,48.7095,48.7266,48.5649,48.5819,40580.0
2021-03-04 13:55:00,57.1,57.23,57.05,57.09,33474.0,48.5819,48.6925,48.5394,48.5734,33474.0
2021-03-04 14:00:00,57.1,57.22,57.1,57.22,51546.0,48.5819,48.684,48.5819,48.684,51546.0
2021-03-04 14:05:00,57.21,57.44,57.2,57.41,41588.0,48.6755,48.8712,48.667,48.8457,41588.0
2021-03-04 14:10:00,57.39,57.53,57.34,57.51,43143.0,48.8287,48.9478,48.7861,48.9308,43143.0
2021-03-04 14:15:00,57.51,57.56,57.44,57.5,32144.0,48.9308,48.9733,48.8712,48.9223,32144.0
2021-03-04 14:20:00,57.5,57.63,57.5,57.57,31047.0,48.9223,49.0329,48.9223,48.9818,31047.0
2021-03-04 14:25:00,57.57,57.6,57.48,57.54,27908.0,48.9818,49.0073,48.9052,48.9563,27908.0
2021-03-04 14:30:00,57.53,57.53,57.33,57.36,28840.0,48.9478,48.9478,48.7776,48.8031,28840.0
2021-03-04 14:35:00,57.37,57.41,57.28,57.4,34677.0,48.8116,48.8457,48.7351,48.8372,34677.0
2021-03-04 14:40:00,57.39,57.47,57.32,57.45,25374.0,48.8287,48.8967,48.7691,48.8797,25374.0
2021-03-04 14:45:00,57.44,57.54,57.42,57.44,36204.0,48.8712,48.9563,48.8542,48.8712,36204.0
2021-03-04 14:50:00,57.44,57.45,57.31,57.36,29198.0,48.8712,48.8797,48.7606,48.8031,29198.0
2021-03-04 14:55:00,57.37,57.45,57.36,57.37,25037.0,48.8116,48.8797,48.8031,48.8116,25037.0
2021-03-04 15:00:00,57.35,57.37,57.24,57.25,40724.0,48.7946,48.8116,48.701,48.7095,40724.0
2021-03-04 15:05:00,57.24,57.25,57.12,57.13,41980.0,48.701,48.7095,48.5989,48.6074,41980.0
2021-03-04 15:10:00,57.12,57.21,57.1,57.13,48707.0,48.5989,48.6755,48.5819,48.6074,48707.0
2021-03-04 15:15:00,57.12,57.16,57.02,57.16,63753.0,48.5989,48.633,48.5139,48.633,63753.0
2021-03-04 15:20:00,57.17,57.17,57.05,57.1,37012.0,48.6415,48.6415,48.5394,48.5819,37012.0
2021-03-04 15:25:00,57.11,57.27,57.07,57.23,50052.0,48.5904,48.7266,48.5564,48.6925,50052.0
2021-03-04 15:30:00,57.23,57.39,57.18,57.39,48959.0,48.6925,48.8287,48.65,48.8287,48959.0
2021-03-04 15:35:00,57.39,57.5,57.37,57.39,53037.0,48.8287,48.9223,48.8116,48.8287,53037.0
2021-03-04 15:40:00,57.39,57.41,57.27,57.27,55275.0,48.8287,48.8457,48.7266,48.7266,55275.0
2021-03-04 15:45:00,57.27,57.45,57.25,57.44,137085.0,48.7266,48.8797,48.7095,48.8712,137085.0
2021-03-04 15:50:00,57.45,57.59,57.44,57.52,140034.0,48.8797,48.9988,48.8712,48.9393,140034.0
2021-03-04 15:55:00,57.51,57.53,57.32,57.42,412757.0,48.9308,48.9478,48.7691,48.8542,412757.0
2021-03-05 09:30:00,57.57,57.71,57.41,57.7,84705.0,48.9818,49.1009,48.8457,49.0924,84705.0
2021-03-05 09:35:00,57.68,57.69,57.48,57.5,46770.0,49.0754,49.0839,48.9052,48.9223,46770.0
2021-03-05 09:40:00,57.52,57.58,57.25,57.26,30545.0,48.9393,48.9903,48.7095,48.7181,30545.0
2021-03-05 09:45:00,57.27,57.33,57.1,57.11,40552.0,48.7266,48.7776,48.5819,48.5904,40552.0
2021-03-05 09:50:00,57.11,57.16,57.06,57.11,25219.0,48.5904,48.633,48.5479,48.5904,25219.0
2021-03-05 09:55:00,57.13,57.2,57.11,57.17,45748.0,48.6074,48.667,48.5904,48.6415,45748.0
2021-03-05 10:00:00,57.15,57.31,57.14,57.17,40855.0,48.6245,48.7606,48.616,48.6415,40855.0
2021-03-05 10:05:00,57.18,57.53,57.16,57.53,51072.0,48.65,48.9478,48.633,48.9478,51072.0
2021-03-05 10:10:00,57.51,57.78,57.48,57.66,64260.0,48.9308,49.1605,48.9052,49.0584,64260.0
2021-03-05 10:15:00,57.68,57.69,57.5,57.58,26129.0,49.0754,49.0839,48.9223,48.9903,26129.0
2021-03-05 10:20:00,57.6,57.6,57.32,57.36,28773.0,49.0073,49.0073,48.7691,48.8031,28773.0
2021-03-05 10:25:00,57.37,57.48,57.29,57.33,25884.0,48.8116,48.9052,48.7436,48.7776,25884.0
2021-03-05 10:30:00,57.32,57.59,57.29,57.57,44406.0,48.7691,48.9988,48.7436,48.9818,44406.0
2021-03-05 10:35:00,57.58,57.66,57.55,57.61,27590.0,48.9903,49.0584,48.9648,49.0158,27590.0
2021-03-05 10:40:00,57.61,57.7,57.48,57.48,35598.0,49.0158,49.0924,48.9052,48.9052,35598.0
2021-03-05 10:45:00,57.47,57.57,57.39,57.44,54509.0,48.8967,48.9818,48.8287,48.8712,54509.0
2021-03-05 10:50:00,57.43,57.48,57.3,57.31,27962.0,48.8627,48.9052,48.7521,48.7606,27962.0
2021-03-05 10:55:00,57.3,57.5,57.26,57.5,46708.0,48.7521,48.9223,48.7181,48.9223,46708.0
2021-03-05 11:00:00,57.51,57.53,57.4,57.49,51560.0,48.9308,48.9478,48.8372,48.9137,51560.0
2021-03-05 11:05:00,57.45,57.53,57.39,57.53,25278.0,48.8797,48.9478,48.8287,48.9478,25278.0
2021-03-05 11:10:00,57.54,57.66,57.54,57.61,28712.0,48.9563,49.0584,48.9563,49.0158,28712.0
2021-03-05 11:15:00,57.61,57.72,57.57,57.66,27443.0,49.0158,49.1094,48.9818,49.0584,27443.0
2021-03-05 11:20:00,57.65,57.71,57.61,57.69,28309.0,49.0499,49.1009,49.0158,49.0839,28309.0
2021-03-05 11:25:00,57.68,57.76,57.6,57.6,28676.0,49.0754,49.1435,49.0073,49.0073,28676.0
2021-03-05 11:30:00,57.59,57.68,57.46,57.48,34094.0,48.9988,49.0754,48.8882,48.9052,34094.0
2021-03-05 11:35:00,57.48,57.5,57.3,57.3,19474.0,48.9052,48.9223,48.7521,48.7521,19474.0
2021-03-05 11:40:00,57.28,57.29,57.19,57.27,50675.0,48.7351,48.7436,48.6585,48.7266,50675.0
2021-03-05 11:45:00,57.3,57.47,57.26,57.47,28281.0,48.7521,48.8967,48.7181,48.8967,28281.0
2021-03-05 11:50:00,57.46,57.55,57.42,57.45,25368.0,48.8882,48.9648,48.8542,48.8797,25368.0
2021-03-05 11:55:00,57.45,57.71,57.43,57.67,53266.0,48.8797,49.1009,48.8627,49.0669,53266.0
2021-03-05 12:00:00,57.67,57.8,57.67,57.74,27013.0,49.0669,49.1775,49.0669,49.1265,27013.0
2021-03-05 12:05:00,57.73,57.82,57.73,57.77,25738.0,49.1179,49.1945,49.1179,49.152,25738.0
2021-03-05 12:10:00,57.76,57.8,57.61,57.66,13710.0,49.1435,49.1775,49.0158,49.0584,13710.0
2021-03-05 12:15:00,57.65,57.71,57.61,57.61,19838.0,49.0499,49.1009,49.0158,49.0158,19838.0
2021-03-05 12:20:00,57.59,57.68,57.58,57.66,20361.0,48.9988,49.0754,48.9903,49.0584,20361.0
2021-03-05 12:25:00,57.66,57.75,57.63,57.7,27581.0,49.0584,49.135,49.0329,49.0924,27581.0
2021-03-05 12:30:00,57.7,57.71,57.61,57.62,13797.0,49.0924,49.1009,49.0158,49.0244,13797.0
2021-03-05 12:35:00,57.62,57.68,57.51,57.53,27960.0,49.0244,49.0754,48.9308,48.9478,27960.0
2021-03-05 12:40:00,57.54,57.55,57.46,57.5,25403.0,48.9563,48.9648,48.8882,48.9223,25403.0
2021-03-05 12:45:00,57.53,57.59,57.52,57.57,14499.0,48.9478,48.9988,48.9393,48.9818,14499.0
2021-03-05 12:50:00,57.57,57.6,57.48,57.5,17985.0,48.9818,49.0073,48.9052,48.9223,17985.0
2021-03-05 12:55:00,57.5,57.62,57.48,57.55,18710.0,48.9223,49.0244,48.9052,48.9648,18710.0
2021-03-05 13:00:00,57.55,57.7,57.53,57.65,28834.0,48.9648,49.0924,48.9478,49.0499,28834.0
2021-03-05 13:05:00,57.66,57.75,57.65,57.74,21332.0,49.0584,49.135,49.0499,49.1265,21332.0
2021-03-05 13:10:00,57.74,57.78,57.62,57.64,12199.0,49.1265,49.1605,49.0244,49.0414,12199.0
2021-03-05 13:15:00,57.67,57.73,57.64,57.64,36879.0,49.0669,49.1179,49.0414,49.0414,36879.0
2021-03-05 13:20:00,57.63,57.72,57.63,57.68,46984.0,49.0329,49.1094,49.0329,49.0754,46984.0
2021-03-05 13:25:00,57.65,57.71,57.63,57.68,17432.0,49.0499,49.1009,49.0329,49.0754,17432.0
2021-03-05 13:30:00,57.67,57.73,57.62,57.68,21625.0,49.0669,49.1179,49.0244,49.0754,21625.0
2021-03-05 13:35:00,57.66,57.67,57.63,57.65,12479.0,49.0584,49.0669,49.0329,49.0499,12479.0
2021-03-05 13:40:00,57.65,57.81,57.63,57.75,25982.0,49.0499,49.186,49.0329,49.135,25982.0
2021-03-05 13:45:00,57.77,57.83,57.76,57.81,22912.0,49.152,49.203,49.1435,49.186,22912.0
2021-03-05 13:50:00,57.82,57.95,57.82,57.9,35841.0,49.1945,49.3051,49.1945,49.2626,35841.0
2021-03-05 13:55:00,57.89,57.92,57.86,57.87,13365.0,49.2541,49.2796,49.2285,49.2371,13365.0
2021-03-05 14:00:00,57.88,57.91,57.82,57.86,23721.0,49.2456,49.2711,49.1945,49.2285,23721.0
2021-03-05 14:05:00,57.86,57.87,57.76,57.81,16308.0,49.2285,49.2371,49.1435,49.186,16308.0
2021-03-05 14:10:00,57.81,57.86,57.77,57.86,18510.0,49.186,49.2285,49.152,49.2285,18510.0
2021-03-05 14:15:00,57.86,57.96,57.85,57.96,19434.0,49.2285,49.3136,49.22,49.3136,19434.0
2021-03-05 14:20:00,57.95,58.12,57.95,58.12,18702.0,49.3051,49.4498,49.3051,49.4498,18702.0
2021-03-05 14:25:00,58.12,58.13,58.04,58.09,24347.0,49.4498,49.4583,49.3817,49.4242,24347.0
2021-03-05 14:30:00,58.1,58.15,58.05,58.05,27743.0,49.4327,49.4753,49.3902,49.3902,27743.0
2021-03-05 14:35:00,58.06,58.09,58.01,58.06,18546.0,49.3987,49.4242,49.3562,49.3987,18546.0
2021-03-05 14:40:00,58.05,58.06,58.01,58.03,25240.0,49.3902,49.3987,49.3562,49.3732,25240.0
2021-03-05 14:45:00,58.04,58.12,58.02,58.07,24803.0,49.3817,49.4498,49.3647,49.4072,24803.0
2021-03-05 14:50:00,58.07,58.13,58.06,58.13,31466.0,49.4072,49.4583,49.3987,49.4583,31466.0
2021-03-05 14:55:00,58.12,58.16,58.06,58.07,20631.0,49.4498,49.4838,49.3987,49.4072,20631.0
2021-03-05 15:00:00,58.05,58.18,58.04,58.18,29820.0,49.3902,49.5008,49.3817,49.5008,29820.0
2021-03-05 15:05:00,58.18,58.21,58.15,58.21,23681.0,49.5008,49.5263,49.4753,49.5263,23681.0
2021-03-05 15:10:00,58.21,58.26,58.18,58.21,32955.0,49.5263,49.5689,49.5008,49.5263,32955.0
2021-03-05 15:15:00,58.21,58.28,58.19,58.28,34416.0,49.5263,49.5859,49.5093,49.5859,34416.0
2021-03-05 15:20:00,58.28,58.36,58.26,58.34,32964.0,49.5859,49.654,49.5689,49.6369,32964.0
2021-03-05 15:25:00,58.33,58.36,58.26,58.3,28658.0,49.6284,49.654,49.5689,49.6029,28658.0
2021-03-05 15:30:00,58.31,58.43,58.27,58.43,48208.0,49.6114,49.7135,49.5774,49.7135,48208.0
2021-03-05 15:35:00,58.42,58.48,58.38,58.46,55174.0,49.705,49.7561,49.671,49.739,55174.0
2021-03-05 15:40:00,58.45,58.52,58.43,58.52,69521.0,49.7305,49.7901,49.7135,49.7901,69521.0
2021-03-05 15:45:00,58.52,58.61,58.44,58.61,83689.0,49.7901,49.8667,49.722,49.8667,83689.0
2021-03-05 15:50:00,58.62,58.64,58.55,58.6,114157.0,49.8752,49.8922,49.8156,49.8582,114157.0
2021-03-05 15:55:00,58.6,58.61,58.34,58.36,247630.0,49.8582,49.8667,49.6369,49.654,247630.0
2021-03-08 09:30:00,59.15,59.15,58.62,58.92,310576.0,50.3261,50.3261,49.8752,50.1304,310576.0
2021-03-08 09:35:00,58.9,58.94,58.61,58.93,81540.0,50.1134,50.1474,49.8667,50.1389,81540.0
2021-03-08 09:40:00,58.93,58.98,58.8,58.88,82529.0,50.1389,50.1815,50.0283,50.0964,82529.0
2021-03-08 09:45:00,58.86,59.08,58.84,58.97,100757.0,50.0794,50.2666,50.0624,50.173,100757.0
2021-03-08 09:50:00,58.99,59.16,58.98,59.03,101987.0,50.19,50.3346,50.1815,50.224,101987.0
2021-03-08 09:55:00,59.01,59.05,58.89,58.91,129529.0,50.207,50.241,50.1049,50.1219,129529.0
2021-03-08 10:00:00,58.88,59.14,58.86,59.14,83417.0,50.0964,50.3176,50.0794,50.3176,83417.0
2021-03-08 10:05:00,59.14,59.39,59.14,59.35,93182.0,50.3176,50.5303,50.3176,50.4963,93182.0
2021-03-08 10:10:00,59.35,59.53,59.33,59.49,83574.0,50.4963,50.6494,50.4793,50.6154,83574.0
2021-03-08 10:15:00,59.48,59.49,59.22,59.25,102620.0,50.6069,50.6154,50.3857,50.4112,102620.0
2021-03-08 10:20:00,59.25,59.36,59.15,59.36,70762.0,50.4112,50.5048,50.3261,50.5048,70762.0
2021-03-08 10:25:00,59.36,59.42,59.32,59.42,71946.0,50.5048,50.5558,50.4707,50.5558,71946.0
2021-03-08 10:30:00,59.43,59.43,59.22,59.38,82590.0,50.5643,50.5643,50.3857,50.5218,82590.0
2021-03-08 10:35:00,59.38,59.38,59.21,59.23,78903.0,50.5218,50.5218,50.3772,50.3942,78903.0
2021-03-08 10:40:00,59.23,59.26,59.14,59.2,54199.0,50.3942,50.4197,50.3176,50.3687,54199.0
2021-03-08 10:45:00,59.2,59.27,59.08,59.25,58261.0,50.3687,50.4282,50.2666,50.4112,58261.0
2021-03-08 10:50:00,59.25,59.28,59.18,59.25,61674.0,50.4112,50.4367,50.3516,50.4112,61674.0
2021-03-08 10:55:00,59.24,59.36,59.21,59.23,80581.0,50.4027,50.5048,50.3772,50.3942,80581.0
2021-03-08 11:00:00,59.25,59.38,59.25,59.27,57521.0,50.4112,50.5218,50.4112,50.4282,57521.0
2021-03-08 11:05:00,59.27,59.39,59.22,59.38,71648.0,50.4282,50.5303,50.3857,50.5218,71648.0
2021-03-08 11:10:00,59.37,59.42,59.3,59.34,54935.0,50.5133,50.5558,50.4537,50.4878,54935.0
2021-03-08 11:15:00,59.35,59.38,59.27,59.37,34530.0,50.4963,50.5218,50.4282,50.5133,34530.0
2021-03-08 11:20:00,59.37,59.42,59.34,59.39,41054.0,50.5133,50.5558,50.4878,50.5303,41054.0
2021-03-08 11:25:00,59.38,59.47,59.37,59.45,61111.0,50.5218,50.5984,50.5133,50.5814,61111.0
2021-03-08 11:30:00,59.45,59.49,59.36,59.37,26634.0,50.5814,50.6154,50.5048,50.5133,26634.0
2021-03-08 11:35:00,59.36,59.44,59.33,59.35,23857.0,50.5048,50.5728,50.4793,50.4963,23857.0
2021-03-08 11:40:00,59.36,59.45,59.35,59.41,31297.0,50.5048,50.5814,50.4963,50.5473,31297.0
2021-03-08 11:45:00,59.4,59.47,59.36,59.45,37267.0,50.5388,50.5984,50.5048,50.5814,37267.0
2021-03-08 11:50:00,59.45,59.47,59.4,59.44,33959.0,50.5814,50.5984,50.5388,50.5728,33959.0
2021-03-08 11:55:00,59.43,59.44,59.27,59.27,45341.0,50.5643,50.5728,50.4282,50.4282,45341.0
2021-03-08 12:00:00,59.28,59.37,59.26,59.34,43276.0,50.4367,50.5133,50.4197,50.4878,43276.0
2021-03-08 12:05:00,59.33,59.34,59.21,59.28,44744.0,50.4793,50.4878,50.3772,50.4367,44744.0
2021-03-08 12:10:00,59.28,59.38,59.27,59.32,52078.0,50.4367,50.5218,50.4282,50.4707,52078.0
2021-03-08 12:15:00,59.33,59.47,59.28,59.38,58484.0,50.4793,50.5984,50.4367,50.5218,58484.0
2021-03-08 12:20:00,59.38,59.46,59.34,59.38,40739.0,50.5218,50.5899,50.4878,50.5218,40739.0
2021-03-08 12:25:00,59.38,59.42,59.34,59.37,28594.0,50.5218,50.5558,50.4878,50.5133,28594.0
2021-03-08 12:30:00,59.38,59.4,59.29,59.36,28505.0,50.5218,50.5388,50.4452,50.5048,28505.0
2021-03-08 12:35:00,59.35,59.41,59.3,59.37,36884.0,50.4963,50.5473,50.4537,50.5133,36884.0
2021-03-08 12:40:00,59.37,59.39,59.32,59.37,33769.0,50.5133,50.5303,50.4707,50.5133,33769.0
2021-03-08 12:45:00,59.38,59.46,59.32,59.43,36569.0,50.5218,50.5899,50.4707,50.5643,36569.0
2021-03-08 12:50:00,59.45,59.51,59.41,59.47,45376.0,50.5814,50.6324,50.5473,50.5984,45376.0
2021-03-08 12:55:00,59.47,59.52,59.44,59.48,29546.0,50.5984,50.6409,50.5728,50.6069,29546.0
2021-03-08 13:00:00,59.47,59.54,59.4,59.48,68721.0,50.5984,50.6579,50.5388,50.6069,68721.0
2021-03-08 13:05:00,59.47,59.6,59.47,59.59,40176.0,50.5984,50.709,50.5984,50.7005,40176.0
2021-03-08 13:10:00,59.59,59.65,59.54,59.62,30593.0,50.7005,50.7515,50.6579,50.726,30593.0
2021-03-08 13:15:00,59.62,59.65,59.57,59.59,24638.0,50.726,50.7515,50.6835,50.7005,24638.0
2021-03-08 13:20:00,59.59,59.65,59.54,59.61,34079.0,50.7005,50.7515,50.6579,50.7175,34079.0
2021-03-08 13:25:00,59.61,59.61,59.54,59.57,18522.0,50.7175,50.7175,50.6579,50.6835,18522.0
2021-03-08 13:30:00,59.58,59.62,59.56,59.6,33479.0,50.692,50.726,50.6749,50.709,33479.0
2021-03-08 13:35:00,59.59,59.64,59.56,59.62,33260.0,50.7005,50.743,50.6749,50.726,33260.0
2021-03-08 13:40:00,59.62,59.74,59.61,59.72,35103.0,50.726,50.8281,50.7175,50.8111,35103.0
2021-03-08 13:45:00,59.72,59.74,59.62,59.65,31544.0,50.8111,50.8281,50.726,50.7515,31544.0
2021-03-08 13:50:00,59.65,59.65,59.56,59.58,44153.0,50.7515,50.7515,50.6749,50.692,44153.0
2021-03-08 13:55:00,59.59,59.61,59.46,59.48,29676.0,50.7005,50.7175,50.5899,50.6069,29676.0
2021-03-08 14:00:00,59.47,59.58,59.47,59.53,34402.0,50.5984,50.692,50.5984,50.6494,34402.0
2021-03-08 14:05:00,59.52,59.59,59.43,59.58,32307.0,50.6409,50.7005,50.5643,50.692,32307.0
2021-03-08 14:10:00,59.59,59.65,59.54,59.61,52765.0,50.7005,50.7515,50.6579,50.7175,52765.0
2021-03-08 14:15:00,59.61,59.78,59.61,59.72,50788.0,50.7175,50.8621,50.7175,50.8111,50788.0
2021-03-08 14:20:00,59.71,59.72,59.6,59.62,20280.0,50.8026,50.8111,50.709,50.726,20280.0
2021-03-08 14:25:00,59.61,59.69,59.61,59.65,17870.0,50.7175,50.7856,50.7175,50.7515,17870.0
2021-03-08 14:30:00,59.64,59.65,59.56,59.58,20205.0,50.743,50.7515,50.6749,50.692,20205.0
2021-03-08 14:35:00,59.57,59.62,59.55,59.59,62852.0,50.6835,50.726,50.6664,50.7005,62852.0
2021-03-08 14:40:00,59.58,59.58,59.38,59.42,32257.0,50.692,50.692,50.5218,50.5558,32257.0
2021-03-08 14:45:00,59.43,59.5,59.38,59.44,138753.0,50.5643,50.6239,50.5218,50.5728,138753.0
2021-03-08 14:50:00,59.42,59.62,59.42,59.6,77474.0,50.5558,50.726,50.5558,50.709,77474.0
2021-03-08 14:55:00,59.6,59.7,59.59,59.67,35379.0,50.709,50.7941,50.7005,50.7685,35379.0
2021-03-08 15:00:00,59.65,59.65,59.52,59.65,96409.0,50.7515,50.7515,50.6409,50.7515,96409.0
2021-03-08 15:05:00,59.64,59.7,59.57,59.64,70824.0,50.743,50.7941,50.6835,50.743,70824.0
2021-03-08 15:10:00,59.64,59.67,59.48,59.58,45719.0,50.743,50.7685,50.6069,50.692,45719.0
2021-03-08 15:15:00,59.57,59.66,59.49,59.54,99585.0,50.6835,50.76,50.6154,50.6579,99585.0
2021-03-08 15:20:00,59.53,59.69,59.51,59.58,151934.0,50.6494,50.7856,50.6324,50.692,151934.0
2021-03-08 15:25:00,59.58,59.67,59.58,59.62,72038.0,50.692,50.7685,50.692,50.726,72038.0
2021-03-08 15:30:00,59.62,59.74,59.57,59.73,166759.0,50.726,50.8281,50.6835,50.8196,166759.0
2021-03-08 15:35:00,59.73,59.83,59.7,59.7,173049.0,50.8196,50.9047,50.7941,50.7941,173049.0
2021-03-08 15:40:00,59.7,59.84,59.7,59.81,208412.0,50.7941,50.9132,50.7941,50.8877,208412.0
2021-03-08 15:45:00,59.8,59.87,59.77,59.78,188555.0,50.8791,50.9387,50.8536,50.8621,188555.0
2021-03-08 15:50:00,59.78,59.84,59.72,59.77,322560.0,50.8621,50.9132,50.8111,50.8536,322560.0
2021-03-08 15:55:00,59.77,59.81,59.59,59.6,367455.0,50.8536,50.8877,50.7005,50.709,367455.0
2021-03-09 09:30:00,59.7,59.9,59.57,59.65,97025.0,50.7941,50.9642,50.6835,50.7515,97025.0
2021-03-09 09:35:00,59.65,59.8,59.63,59.75,44534.0,50.7515,50.8791,50.7345,50.8366,44534.0
2021-03-09 09:40:00,59.75,59.92,59.69,59.88,59078.0,50.8366,50.9812,50.7856,50.9472,59078.0
2021-03-09 09:45:00,59.89,59.96,59.68,59.69,47930.0,50.9557,51.0153,50.777,50.7856,47930.0
2021-03-09 09:50:00,59.7,59.91,59.65,59.82,46579.0,50.7941,50.9727,50.7515,50.8962,46579.0
2021-03-09 09:55:00,59.81,59.81,59.53,59.62,83796.0,50.8877,50.8877,50.6494,50.726,83796.0
2021-03-09 10:00:00,59.63,59.78,59.6,59.69,26742.0,50.7345,50.8621,50.709,50.7856,26742.0
2021-03-09 10:05:00,59.68,59.76,59.55,59.55,49333.0,50.777,50.8451,50.6664,50.6664,49333.0
2021-03-09 10:10:00,59.55,59.57,59.35,59.54,140022.0,50.6664,50.6835,50.4963,50.6579,140022.0
2021-03-09 10:15:00,59.55,59.75,59.53,59.75,53277.0,50.6664,50.8366,50.6494,50.8366,53277.0
2021-03-09 10:20:00,59.74,59.86,59.68,59.85,90178.0,50.8281,50.9302,50.777,50.9217,90178.0
2021-03-09 10:25:00,59.84,59.85,59.63,59.73,56180.0,50.9132,50.9217,50.7345,50.8196,56180.0
2021-03-09 10:30:00,59.73,59.77,59.65,59.74,130792.0,50.8196,50.8536,50.7515,50.8281,130792.0
2021-03-09 10:35:00,59.74,59.77,59.53,59.71,39104.0,50.8281,50.8536,50.6494,50.8026,39104.0
2021-03-09 10:40:00,59.71,59.75,59.65,59.75,26213.0,50.8026,50.8366,50.7515,50.8366,26213.0
2021-03-09 10:45:00,59.75,59.91,59.71,59.88,52239.0,50.8366,50.9727,50.8026,50.9472,52239.0
2021-03-09 10:50:00,59.87,59.87,59.61,59.64,35301.0,50.9387,50.9387,50.7175,50.743,35301.0
2021-03-09 10:55:00,59.64,59.66,59.47,59.61,46531.0,50.743,50.76,50.5984,50.7175,46531.0
2021-03-09 11:00:00,59.6,59.64,59.54,59.54,47943.0,50.709,50.743,50.6579,50.6579,47943.0
2021-03-09 11:05:00,59.55,59.7,59.51,59.54,77646.0,50.6664,50.7941,50.6324,50.6579,77646.0
2021-03-09 11:10:00,59.53,59.59,59.51,59.54,24702.0,50.6494,50.7005,50.6324,50.6579,24702.0
2021-03-09 11:15:00,59.55,59.57,59.45,59.47,31490.0,50.6664,50.6835,50.5814,50.5984,31490.0
2021-03-09 11:20:00,59.46,59.51,59.43,59.5,26362.0,50.5899,50.6324,50.5643,50.6239,26362.0
2021-03-09 11:25:00,59.5,59.57,59.49,59.53,26353.0,50.6239,50.6835,50.6154,50.6494,26353.0
2021-03-09 11:30:00,59.53,59.54,59.32,59.35,29714.0,50.6494,50.6579,50.4707,50.4963,29714.0
2021-03-09 11:35:00,59.36,59.55,59.35,59.52,71281.0,50.5048,50.6664,50.4963,50.6409,71281.0
2021-03-09 11:40:00,59.52,59.56,59.43,59.44,15972.0,50.6409,50.6749,50.5643,50.5728,15972.0
2021-03-09 11:45:00,59.43,59.46,59.4,59.42,18619.0,50.5643,50.5899,50.5388,50.5558,18619.0
2021-03-09 11:50:00,59.43,59.43,59.35,59.4,14976.0,50.5643,50.5643,50.4963,50.5388,14976.0
2021-03-09 11:55:00,59.41,59.46,59.39,59.45,27159.0,50.5473,50.5899,50.5303,50.5814,27159.0
2021-03-09 12:00:00,59.45,59.51,59.42,59.43,27184.0,50.5814,50.6324,50.5558,50.5643,27184.0
2021-03-09 12:05:00,59.43,59.44,59.35,59.39,18293.0,50.5643,50.5728,50.4963,50.5303,18293.0
2021-03-09 12:10:00,59.39,59.47,59.39,59.45,12464.0,50.5303,50.5984,50.5303,50.5814,12464.0
2021-03-09 12:15:00,59.45,59.52,59.44,59.52,20898.0,50.5814,50.6409,50.5728,50.6409,20898.0
2021-03-09 12:20:00,59.53,59.6,59.51,59.6,63394.0,50.6494,50.709,50.6324,50.709,63394.0
2021-03-09 12:25:00,59.59,59.72,59.59,59.71,43566.0,50.7005,50.8111,50.7005,50.8026,43566.0
2021-03-09 12:30:00,59.71,59.77,59.69,59.72,16564.0,50.8026,50.8536,50.7856,50.8111,16564.0
2021-03-09 12:35:00,59.71,59.72,59.68,59.71,20978.0,50.8026,50.8111,50.777,50.8026,20978.0
2021-03-09 12:40:00,59.73,59.77,59.69,59.71,23849.0,50.8196,50.8536,50.7856,50.8026,23849.0
2021-03-09 12:45:00,59.72,59.73,59.65,59.65,19606.0,50.8111,50.8196,50.7515,50.7515,19606.0
2021-03-09 12:50:00,59.64,59.66,59.6,59.64,12623.0,50.743,50.76,50.709,50.743,12623.0
2021-03-09 12:55:00,59.62,59.66,59.61,59.66,16423.0,50.726,50.76,50.7175,50.76,16423.0
2021-03-09 13:00:00,59.66,59.71,59.64,59.67,17379.0,50.76,50.8026,50.743,50.7685,17379.0
2021-03-09 13:05:00,59.66,59.68,59.57,59.57,15200.0,50.76,50.777,50.6835,50.6835,15200.0
2021-03-09 13:10:00,59.57,59.61,59.55,59.59,21172.0,50.6835,50.7175,50.6664,50.7005,21172.0
2021-03-09 13:15:00,59.57,59.57,59.48,59.48,15207.0,50.6835,50.6835,50.6069,50.6069,15207.0
2021-03-09 13:20:00,59.49,59.51,59.43,59.46,17669.0,50.6154,50.6324,50.5643,50.5899,17669.0
2021-03-09 13:25:00,59.46,59.55,59.41,59.53,13891.0,50.5899,50.6664,50.5473,50.6494,13891.0
2021-03-09 13:30:00,59.52,59.54,59.44,59.44,16082.0,50.6409,50.6579,50.5728,50.5728,16082.0
2021-03-09 13:35:00,59.45,59.48,59.41,59.41,15872.0,50.5814,50.6069,50.5473,50.5473,15872.0
2021-03-09 13:40:00,59.42,59.49,59.4,59.46,16406.0,50.5558,50.6154,50.5388,50.5899,16406.0
2021-03-09 13:45:00,59.45,59.51,59.44,59.44,16369.0,50.5814,50.6324,50.5728,50.5728,16369.0
2021-03-09 13:50:00,59.44,59.45,59.4,59.43,14405.0,50.5728,50.5814,50.5388,50.5643,14405.0
2021-03-09 13:55:00,59.42,59.46,59.36,59.44,32708.0,50.5558,50.5899,50.5048,50.5728,32708.0
2021-03-09 14:00:00,59.45,59.49,59.42,59.44,17660.0,50.5814,50.6154,50.5558,50.5728,17660.0
2021-03-09 14:05:00,59.45,59.49,59.44,59.47,32286.0,50.5814,50.6154,50.5728,50.5984,32286.0
2021-03-09 14:10:00,59.48,59.52,59.46,59.48,15346.0,50.6069,50.6409,50.5899,50.6069,15346.0
2021-03-09 14:15:00,59.48,59.48,59.41,59.44,17991.0,50.6069,50.6069,50.5473,50.5728,17991.0
2021-03-09 14:20:00,59.44,59.45,59.37,59.39,20584.0,50.5728,50.5814,50.5133,50.5303,20584.0
2021-03-09 14:25:00,59.4,59.43,59.36,59.37,15223.0,50.5388,50.5643,50.5048,50.5133,15223.0
2021-03-09 14:30:00,59.37,59.45,59.33,59.45,23869.0,50.5133,50.5814,50.4793,50.5814,23869.0
2021-03-09 14:35:00,59.45,59.61,59.44,59.57,62218.0,50.5814,50.7175,50.5728,50.6835,62218.0
2021-03-09 14:40:00,59.57,59.57,59.46,59.47,23270.0,50.6835,50.6835,50.5899,50.5984,23270.0
2021-03-09 14:45:00,59.47,59.5,59.44,59.46,24419.0,50.5984,50.6239,50.5728,50.5899,24419.0
2021-03-09 14:50:00,59.45,59.51,59.45,59.46,35439.0,50.5814,50.6324,50.5814,50.5899,35439.0
2021-03-09 14:55:00,59.44,59.44,59.38,59.4,21847.0,50.5728,50.5728,50.5218,50.5388,21847.0
2021-03-09 15:00:00,59.4,59.43,59.36,59.41,30769.0,50.5388,50.5643,50.5048,50.5473,30769.0
2021-03-09 15:05:00,59.4,59.47,59.37,59.42,36320.0,50.5388,50.5984,50.5133,50.5558,36320.0
2021-03-09 15:10:00,59.42,59.42,59.26,59.29,34826.0,50.5558,50.5558,50.4197,50.4452,34826.0
2021-03-09 15:15:00,59.29,59.42,59.24,59.36,90052.0,50.4452,50.5558,50.4027,50.5048,90052.0
2021-03-09 15:20:00,59.36,59.41,59.34,59.35,49296.0,50.5048,50.5473,50.4878,50.4963,49296.0
2021-03-09 15:25:00,59.36,59.4,59.35,59.36,25647.0,50.5048,50.5388,50.4963,50.5048,25647.0
2021-03-09 15:30:00,59.35,59.4,59.33,59.36,44491.0,50.4963,50.5388,50.4793,50.5048,44491.0
2021-03-09 15:35:00,59.36,59.41,59.31,59.39,53029.0,50.5048,50.5473,50.4622,50.5303,53029.0
2021-03-09 15:40:00,59.39,59.43,59.37,59.39,60648.0,50.5303,50.5643,50.5133,50.5303,60648.0
2021-03-09 15:45:00,59.38,59.43,59.32,59.33,117226.0,50.5218,50.5643,50.4707,50.4793,117226.0
2021-03-09 15:50:00,59.33,59.45,59.3,59.43,98844.0,50.4793,50.5814,50.4537,50.5643,98844.0
2021-03-09 15:55:00,59.43,59.52,59.37,59.39,272475.0,50.5643,50.6409,50.5133,50.5303,272475.0
2021-03-10 09:30:00,59.41,59.47,59.29,59.3,113191.0,50.5473,50.5984,50.4452,50.4537,113191.0
2021-03-10 09:35:00,59.34,59.48,59.34,59.4,30777.0,50.4878,50.6069,50.4878,50.5388,30777.0
2021-03-10 09:40:00,59.41,59.62,59.41,59.54,56759.0,50.5473,50.726,50.5473,50.6579,56759.0
2021-03-10 09:45:00,59.53,59.7,59.47,59.64,41302.0,50.6494,50.7941,50.5984,50.743,41302.0
2021-03-10 09:50:00,59.65,59.7,59.57,59.66,31860.0,50.7515,50.7941,50.6835,50.76,31860.0
2021-03-10 09:55:00,59.67,59.89,59.63,59.88,39944.0,50.7685,50.9557,50.7345,50.9472,39944.0
2021-03-10 10:00:00,59.89,59.9,59.67,59.67,78775.0,50.9557,50.9642,50.7685,50.7685,78775.0
2021-03-10 10:05:00,59.68,59.68,59.47,59.5,50086.0,50.777,50.777,50.5984,50.6239,50086.0
2021-03-10 10:10:00,59.49,59.5,59.35,59.4,33731.0,50.6154,50.6239,50.4963,50.5388,33731.0
2021-03-10 10:15:00,59.41,59.41,59.32,59.32,21875.0,50.5473,50.5473,50.4707,50.4707,21875.0
2021-03-10 10:20:00,59.32,59.53,59.32,59.5,37128.0,50.4707,50.6494,50.4707,50.6239,37128.0
2021-03-10 10:25:00,59.5,59.65,59.5,59.65,34327.0,50.6239,50.7515,50.6239,50.7515,34327.0
2021-03-10 10:30:00,59.64,59.64,59.46,59.49,38100.0,50.743,50.743,50.5899,50.6154,38100.0
2021-03-10 10:35:00,59.49,59.65,59.49,59.63,33481.0,50.6154,50.7515,50.6154,50.7345,33481.0
2021-03-10 10:40:00,59.64,59.77,59.62,59.76,25048.0,50.743,50.8536,50.726,50.8451,25048.0
2021-03-10 10:45:00,59.77,59.83,59.7,59.81,39556.0,50.8536,50.9047,50.7941,50.8877,39556.0
2021-03-10 10:50:00,59.82,59.92,59.82,59.84,39017.0,50.8962,50.9812,50.8962,50.9132,39017.0
2021-03-10 10:55:00,59.83,59.86,59.72,59.73,28733.0,50.9047,50.9302,50.8111,50.8196,28733.0
2021-03-10 11:00:00,59.74,59.76,59.65,59.73,33007.0,50.8281,50.8451,50.7515,50.8196,33007.0
2021-03-10 11:05:00,59.72,59.77,59.66,59.77,40786.0,50.8111,50.8536,50.76,50.8536,40786.0
2021-03-10 11:10:00,59.77,59.78,59.67,59.7,28223.0,50.8536,50.8621,50.7685,50.7941,28223.0
2021-03-10 11:15:00,59.71,59.85,59.7,59.8,22266.0,50.8026,50.9217,50.7941,50.8791,22266.0
2021-03-10 11:20:00,59.81,59.89,59.8,59.88,18786.0,50.8877,50.9557,50.8791,50.9472,18786.0
2021-03-10 11:25:00,59.87,59.87,59.75,59.75,66908.0,50.9387,50.9387,50.8366,50.8366,66908.0
2021-03-10 11:30:00,59.76,59.83,59.74,59.83,38956.0,50.8451,50.9047,50.8281,50.9047,38956.0
2021-03-10 11:35:00,59.82,59.88,59.82,59.85,21426.0,50.8962,50.9472,50.8962,50.9217,21426.0
2021-03-10 11:40:00,59.86,59.9,59.82,59.83,21292.0,50.9302,50.9642,50.8962,50.9047,21292.0
2021-03-10 11:45:00,59.83,59.88,59.81,59.84,18378.0,50.9047,50.9472,50.8877,50.9132,18378.0
2021-03-10 11:50:00,59.85,59.89,59.84,59.86,23265.0,50.9217,50.9557,50.9132,50.9302,23265.0
2021-03-10 11:55:00,59.85,59.89,59.78,59.79,16873.0,50.9217,50.9557,50.8621,50.8706,16873.0
2021-03-10 12:00:00,59.75,59.9,59.72,59.88,20374.0,50.8366,50.9642,50.8111,50.9472,20374.0
2021-03-10 12:05:00,59.88,59.88,59.8,59.81,18728.0,50.9472,50.9472,50.8791,50.8877,18728.0
2021-03-10 12:10:00,59.82,59.86,59.8,59.81,13851.0,50.8962,50.9302,50.8791,50.8877,13851.0
2021-03-10 12:15:00,59.82,59.84,59.78,59.82,16619.0,50.8962,50.9132,50.8621,50.8962,16619.0
2021-03-10 12:20:00,59.82,60.05,59.81,60.05,110237.0,50.8962,51.0918,50.8877,51.0918,110237.0
2021-03-10 12:25:00,60.05,60.13,60.01,60.1,41556.0,51.0918,51.1599,51.0578,51.1344,41556.0
2021-03-10 12:30:00,60.1,60.2,60.06,60.17,41115.0,51.1344,51.2195,51.1004,51.1939,41115.0
2021-03-10 12:35:00,60.15,60.17,60.06,60.16,19271.0,51.1769,51.1939,51.1004,51.1854,19271.0
2021-03-10 12:40:00,60.18,60.19,60.09,60.13,20618.0,51.2025,51.211,51.1259,51.1599,20618.0
2021-03-10 12:45:00,60.12,60.14,60.0,60.06,31883.0,51.1514,51.1684,51.0493,51.1004,31883.0
2021-03-10 12:50:00,60.06,60.06,59.93,59.96,19075.0,51.1004,51.1004,50.9898,51.0153,19075.0
2021-03-10 12:55:00,59.96,59.98,59.91,59.93,9581.0,51.0153,51.0323,50.9727,50.9898,9581.0
2021-03-10 13:00:00,59.93,60.01,59.88,59.99,25054.0,50.9898,51.0578,50.9472,51.0408,25054.0
2021-03-10 13:05:00,59.98,60.02,59.94,60.02,22503.0,51.0323,51.0663,50.9983,51.0663,22503.0
2021-03-10 13:10:00,60.01,60.08,59.95,59.99,32495.0,51.0578,51.1174,51.0068,51.0408,32495.0
2021-03-10 13:15:00,59.98,59.99,59.93,59.97,14934.0,51.0323,51.0408,50.9898,51.0238,14934.0
2021-03-10 13:20:00,59.96,60.05,59.96,60.0,19966.0,51.0153,51.0918,51.0153,51.0493,19966.0
2021-03-10 13:25:00,60.01,60.02,59.93,59.94,15837.0,51.0578,51.0663,50.9898,50.9983,15837.0
2021-03-10 13:30:00,59.94,59.97,59.92,59.94,11406.0,50.9983,51.0238,50.9812,50.9983,11406.0
2021-03-10 13:35:00,59.94,60.04,59.94,60.04,16921.0,50.9983,51.0833,50.9983,51.0833,16921.0
2021-03-10 13:40:00,60.03,60.08,60.0,60.01,19343.0,51.0748,51.1174,51.0493,51.0578,19343.0
2021-03-10 13:45:00,60.01,60.1,60.0,60.06,16088.0,51.0578,51.1344,51.0493,51.1004,16088.0
2021-03-10 13:50:00,60.06,60.1,60.04,60.1,16435.0,51.1004,51.1344,51.0833,51.1344,16435.0
2021-03-10 13:55:00,60.09,60.12,60.07,60.09,10985.0,51.1259,51.1514,51.1089,51.1259,10985.0
2021-03-10 14:00:00,60.08,60.09,59.98,60.05,18478.0,51.1174,51.1259,51.0323,51.0918,18478.0
2021-03-10 14:05:00,60.04,60.07,60.01,60.03,9913.0,51.0833,51.1089,51.0578,51.0748,9913.0
2021-03-10 14:10:00,60.03,60.04,59.98,60.01,19516.0,51.0748,51.0833,51.0323,51.0578,19516.0
2021-03-10 14:15:00,60.02,60.05,59.98,60.03,13771.0,51.0663,51.0918,51.0323,51.0748,13771.0
2021-03-10 14:20:00,60.04,60.07,60.03,60.03,23108.0,51.0833,51.1089,51.0748,51.0748,23108.0
2021-03-10 14:25:00,60.04,60.11,60.01,60.01,23763.0,51.0833,51.1429,51.0578,51.0578,23763.0
2021-03-10 14:30:00,60.02,60.09,60.0,60.07,30922.0,51.0663,51.1259,51.0493,51.1089,30922.0
2021-03-10 14:35:00,60.08,60.11,60.06,60.08,20879.0,51.1174,51.1429,51.1004,51.1174,20879.0
2021-03-10 14:40:00,60.09,60.11,60.04,60.05,16217.0,51.1259,51.1429,51.0833,51.0918,16217.0
2021-03-10 14:45:00,60.05,60.13,60.04,60.1,25750.0,51.0918,51.1599,51.0833,51.1344,25750.0
2021-03-10 14:50:00,60.1,60.12,59.98,59.99,21761.0,51.1344,51.1514,51.0323,51.0408,21761.0
2021-03-10 14:55:00,59.98,60.0,59.94,59.99,19768.0,51.0323,51.0493,50.9983,51.0408,19768.0
2021-03-10 15:00:00,59.98,60.0,59.95,59.98,21171.0,51.0323,51.0493,51.0068,51.0323,21171.0
2021-03-10 15:05:00,59.98,60.0,59.93,59.97,22730.0,51.0323,51.0493,50.9898,51.0238,22730.0
2021-03-10 15:10:00,59.97,59.98,59.93,59.94,15253.0,51.0238,51.0323,50.9898,50.9983,15253.0
2021-03-10 15:15:00,59.94,59.97,59.93,59.96,23413.0,50.9983,51.0238,50.9898,51.0153,23413.0
2021-03-10 15:20:00,59.95,59.99,59.94,59.99,30190.0,51.0068,51.0408,50.9983,51.0408,30190.0
2021-03-10 15:25:00,59.98,59.99,59.93,59.96,27771.0,51.0323,51.0408,50.9898,51.0153,27771.0
2021-03-10 15:30:00,59.97,60.09,59.94,59.94,41711.0,51.0238,51.1259,50.9983,50.9983,41711.0
2021-03-10 15:35:00,59.93,59.93,59.77,59.8,44903.0,50.9898,50.9898,50.8536,50.8791,44903.0
2021-03-10 15:40:00,59.8,59.81,59.67,59.71,46174.0,50.8791,50.8877,50.7685,50.8026,46174.0
2021-03-10 15:45:00,59.7,59.76,59.69,59.72,62655.0,50.7941,50.8451,50.7856,50.8111,62655.0
2021-03-10 15:50:00,59.7,59.8,59.64,59.76,96596.0,50.7941,50.8791,50.743,50.8451,96596.0
2021-03-10 15:55:00,59.75,59.83,59.67,59.76,229597.0,50.8366,50.9047,50.7685,50.8451,229597.0
2021-03-11 09:30:00,59.57,59.58,59.29,59.29,90885.0,50.6835,50.692,50.4452,50.4452,90885.0
2021-03-11 09:35:00,59.32,59.4,59.28,59.37,48138.0,50.4707,50.5388,50.4367,50.5133,48138.0
2021-03-11 09:40:00,59.35,59.58,59.34,59.53,63685.0,50.4963,50.692,50.4878,50.6494,63685.0
2021-03-11 09:45:00,59.52,59.75,59.52,59.62,36369.0,50.6409,50.8366,50.6409,50.726,36369.0
2021-03-11 09:50:00,59.61,59.78,59.59,59.74,27033.0,50.7175,50.8621,50.7005,50.8281,27033.0
2021-03-11 09:55:00,59.73,59.86,59.73,59.83,25206.0,50.8196,50.9302,50.8196,50.9047,25206.0
2021-03-11 10:00:00,59.81,59.81,59.66,59.75,31814.0,50.8877,50.8877,50.76,50.8366,31814.0
2021-03-11 10:05:00,59.75,59.82,59.67,59.73,41563.0,50.8366,50.8962,50.7685,50.8196,41563.0
2021-03-11 10:10:00,59.7,59.75,59.65,59.69,23490.0,50.7941,50.8366,50.7515,50.7856,23490.0
2021-03-11 10:15:00,59.65,59.81,59.62,59.78,19178.0,50.7515,50.8877,50.726,50.8621,19178.0
2021-03-11 10:20:00,59.81,59.82,59.67,59.72,11998.0,50.8877,50.8962,50.7685,50.8111,11998.0
2021-03-11 10:25:00,59.71,59.73,59.6,59.67,9005.0,50.8026,50.8196,50.709,50.7685,9005.0
2021-03-11 10:30:00,59.67,59.69,59.51,59.58,22491.0,50.7685,50.7856,50.6324,50.692,22491.0
2021-03-11 10:35:00,59.58,59.59,59.51,59.59,10922.0,50.692,50.7005,50.6324,50.7005,10922.0
2021-03-11 10:40:00,59.59,59.6,59.52,59.53,15149.0,50.7005,50.709,50.6409,50.6494,15149.0
2021-03-11 10:45:00,59.53,59.66,59.52,59.61,31151.0,50.6494,50.76,50.6409,50.7175,31151.0
2021-03-11 10:50:00,59.61,59.77,59.61,59.77,15774.0,50.7175,50.8536,50.7175,50.8536,15774.0
2021-03-11 10:55:00,59.75,59.78,59.7,59.73,21831.0,50.8366,50.8621,50.7941,50.8196,21831.0
2021-03-11 11:00:00,59.73,59.82,59.71,59.76,19755.0,50.8196,50.8962,50.8026,50.8451,19755.0
2021-03-11 11:05:00,59.78,59.89,59.76,59.8,19721.0,50.8621,50.9557,50.8451,50.8791,19721.0
2021-03-11 11:10:00,59.82,59.84,59.78,59.79,8278.0,50.8962,50.9132,50.8621,50.8706,8278.0
2021-03-11 11:15:00,59.8,59.94,59.8,59.93,15908.0,50.8791,50.9983,50.8791,50.9898,15908.0
2021-03-11 11:20:00,59.92,59.92,59.78,59.81,23403.0,50.9812,50.9812,50.8621,50.8877,23403.0
2021-03-11 11:25:00,59.82,59.91,59.81,59.89,25282.0,50.8962,50.9727,50.8877,50.9557,25282.0
2021-03-11 11:30:00,59.89,59.94,59.86,59.92,17844.0,50.9557,50.9983,50.9302,50.9812,17844.0
2021-03-11 11:35:00,59.93,59.94,59.87,59.91,13449.0,50.9898,50.9983,50.9387,50.9727,13449.0
2021-03-11 11:40:00,59.91,59.94,59.87,59.94,16308.0,50.9727,50.9983,50.9387,50.9983,16308.0
2021-03-11 11:45:00,59.94,59.97,59.9,59.93,20493.0,50.9983,51.0238,50.9642,50.9898,20493.0
2021-03-11 11:50:00,59.93,59.98,59.91,59.96,20722.0,50.9898,51.0323,50.9727,51.0153,20722.0
2021-03-11 11:55:00,59.96,60.0,59.88,59.92,30915.0,51.0153,51.0493,50.9472,50.9812,30915.0
2021-03-11 12:00:00,59.94,59.95,59.89,59.94,14358.0,50.9983,51.0068,50.9557,50.9983,14358.0
2021-03-11 12:05:00,59.94,60.04,59.93,60.02,25285.0,50.9983,51.0833,50.9898,51.0663,25285.0
2021-03-11 12:10:00,60.02,60.02,59.96,60.01,23545.0,51.0663,51.0663,51.0153,51.0578,23545.0
2021-03-11 12:15:00,60.01,60.01,59.88,59.88,14362.0,51.0578,51.0578,50.9472,50.9472,14362.0
2021-03-11 12:20:00,59.89,59.9,59.82,59.86,49486.0,50.9557,50.9642,50.8962,50.9302,49486.0
2021-03-11 12:25:00,59.85,59.92,59.83,59.87,27368.0,50.9217,50.9812,50.9047,50.9387,27368.0
2021-03-11 12:30:00,59.88,59.94,59.87,59.92,15213.0,50.9472,50.9983,50.9387,50.9812,15213.0
2021-03-11 12:35:00,59.92,59.99,59.92,59.94,15665.0,50.9812,51.0408,50.9812,50.9983,15665.0
2021-03-11 12:40:00,59.93,59.97,59.91,59.96,9304.0,50.9898,51.0238,50.9727,51.0153,9304.0
2021-03-11 12:45:00,59.97,60.01,59.95,59.96,13354.0,51.0238,51.0578,51.0068,51.0153,13354.0
2021-03-11 12:50:00,59.96,60.01,59.93,60.01,8249.0,51.0153,51.0578,50.9898,51.0578,8249.0
2021-03-11 12:55:00,60.0,60.04,59.95,60.04,13414.0,51.0493,51.0833,51.0068,51.0833,13414.0
2021-03-11 13:00:00,60.03,60.1,60.03,60.09,24033.0,51.0748,51.1344,51.0748,51.1259,24033.0
2021-03-11 13:05:00,60.09,60.15,60.06,60.08,26181.0,51.1259,51.1769,51.1004,51.1174,26181.0
2021-03-11 13:10:00,60.09,60.09,60.05,60.05,13707.0,51.1259,51.1259,51.0918,51.0918,13707.0
2021-03-11 13:15:00,60.05,60.06,59.99,60.01,12571.0,51.0918,51.1004,51.0408,51.0578,12571.0
2021-03-11 13:20:00,60.01,60.05,59.99,60.03,13714.0,51.0578,51.0918,51.0408,51.0748,13714.0
2021-03-11 13:25:00,60.05,60.06,59.99,60.01,11936.0,51.0918,51.1004,51.0408,51.0578,11936.0
2021-03-11 13:30:00,60.01,60.06,60.0,60.03,13243.0,51.0578,51.1004,51.0493,51.0748,13243.0
2021-03-11 13:35:00,60.03,60.05,59.98,60.04,12342.0,51.0748,51.0918,51.0323,51.0833,12342.0
2021-03-11 13:40:00,60.04,60.09,60.03,60.07,16806.0,51.0833,51.1259,51.0748,51.1089,16806.0
2021-03-11 13:45:00,60.08,60.1,60.07,60.08,12130.0,51.1174,51.1344,51.1089,51.1174,12130.0
2021-03-11 13:50:00,60.07,60.14,60.04,60.12,19106.0,51.1089,51.1684,51.0833,51.1514,19106.0
2021-03-11 13:55:00,60.11,60.11,60.04,60.05,19163.0,51.1429,51.1429,51.0833,51.0918,19163.0
2021-03-11 14:00:00,60.05,60.11,60.02,60.07,20858.0,51.0918,51.1429,51.0663,51.1089,20858.0
2021-03-11 14:05:00,60.07,60.08,60.01,60.03,14463.0,51.1089,51.1174,51.0578,51.0748,14463.0
2021-03-11 14:10:00,60.03,60.04,59.95,59.96,10708.0,51.0748,51.0833,51.0068,51.0153,10708.0
2021-03-11 14:15:00,59.96,59.96,59.88,59.9,19494.0,51.0153,51.0153,50.9472,50.9642,19494.0
2021-03-11 14:20:00,59.91,59.96,59.9,59.96,15842.0,50.9727,51.0153,50.9642,51.0153,15842.0
2021-03-11 14:25:00,59.95,59.96,59.89,59.89,19459.0,51.0068,51.0153,50.9557,50.9557,19459.0
2021-03-11 14:30:00,59.88,59.94,59.86,59.91,18849.0,50.9472,50.9983,50.9302,50.9727,18849.0
2021-03-11 14:35:00,59.91,59.91,59.85,59.87,23296.0,50.9727,50.9727,50.9217,50.9387,23296.0
2021-03-11 14:40:00,59.87,59.87,59.81,59.83,14731.0,50.9387,50.9387,50.8877,50.9047,14731.0
2021-03-11 14:45:00,59.83,59.87,59.82,59.83,18346.0,50.9047,50.9387,50.8962,50.9047,18346.0
2021-03-11 14:50:00,59.82,59.84,59.76,59.78,23353.0,50.8962,50.9132,50.8451,50.8621,23353.0
2021-03-11 14:55:00,59.79,59.8,59.7,59.72,21160.0,50.8706,50.8791,50.7941,50.8111,21160.0
2021-03-11 15:00:00,59.73,59.78,59.72,59.75,58945.0,50.8196,50.8621,50.8111,50.8366,58945.0
2021-03-11 15:05:00,59.74,59.74,59.61,59.64,19629.0,50.8281,50.8281,50.7175,50.743,19629.0
2021-03-11 15:10:00,59.63,59.63,59.59,59.62,15314.0,50.7345,50.7345,50.7005,50.726,15314.0
2021-03-11 15:15:00,59.61,59.62,59.55,59.6,21938.0,50.7175,50.726,50.6664,50.709,21938.0
2021-03-11 15:20:00,59.6,59.62,59.58,59.6,18019.0,50.709,50.726,50.692,50.709,18019.0
2021-03-11 15:25:00,59.6,59.6,59.49,59.52,25744.0,50.709,50.709,50.6154,50.6409,25744.0
2021-03-11 15:30:00,59.52,59.52,59.37,59.38,43539.0,50.6409,50.6409,50.5133,50.5218,43539.0
2021-03-11 15:35:00,59.38,59.39,59.32,59.34,32042.0,50.5218,50.5303,50.4707,50.4878,32042.0
2021-03-11 15:40:00,59.35,59.41,59.34,59.38,26984.0,50.4963,50.5473,50.4878,50.5218,26984.0
2021-03-11 15:45:00,59.38,59.39,59.3,59.31,39380.0,50.5218,50.5303,50.4537,50.4622,39380.0
2021-03-11 15:50:00,59.3,59.42,59.3,59.31,120393.0,50.4537,50.5558,50.4537,50.4622,120393.0
2021-03-11 15:55:00,59.31,59.35,59.25,59.28,147765.0,50.4622,50.4963,50.4112,50.4367,147765.0
2021-03-12 09:30:00,59.58,59.74,59.36,59.4,88093.0,50.692,50.8281,50.5048,50.5388,88093.0
2021-03-12 09:35:00,59.39,59.56,59.33,59.52,45849.0,50.5303,50.6749,50.4793,50.6409,45849.0
2021-03-12 09:40:00,59.51,59.54,59.45,59.48,38700.0,50.6324,50.6579,50.5814,50.6069,38700.0
2021-03-12 09:45:00,59.46,59.61,59.39,59.54,64609.0,50.5899,50.7175,50.5303,50.6579,64609.0
2021-03-12 09:50:00,59.53,59.59,59.4,59.4,29974.0,50.6494,50.7005,50.5388,50.5388,29974.0
2021-03-12 09:55:00,59.39,59.41,59.32,59.38,19820.0,50.5303,50.5473,50.4707,50.5218,19820.0
2021-03-12 10:00:00,59.4,59.55,59.38,59.5,67470.0,50.5388,50.6664,50.5218,50.6239,67470.0
2021-03-12 10:05:00,59.5,59.56,59.42,59.43,33837.0,50.6239,50.6749,50.5558,50.5643,33837.0
2021-03-12 10:10:00,59.41,59.56,59.38,59.51,27558.0,50.5473,50.6749,50.5218,50.6324,27558.0
2021-03-12 10:15:00,59.5,59.53,59.48,59.52,15912.0,50.6239,50.6494,50.6069,50.6409,15912.0
2021-03-12 10:20:00,59.53,59.57,59.47,59.54,17595.0,50.6494,50.6835,50.5984,50.6579,17595.0
2021-03-12 10:25:00,59.56,59.72,59.56,59.67,16487.0,50.6749,50.8111,50.6749,50.7685,16487.0
2021-03-12 10:30:00,59.64,59.65,59.55,59.6,14785.0,50.743,50.7515,50.6664,50.709,14785.0
2021-03-12 10:35:00,59.61,59.71,59.6,59.71,17900.0,50.7175,50.8026,50.709,50.8026,17900.0
2021-03-12 10:40:00,59.7,59.77,59.69,59.7,19413.0,50.7941,50.8536,50.7856,50.7941,19413.0
2021-03-12 10:45:00,59.71,59.83,59.71,59.76,22388.0,50.8026,50.9047,50.8026,50.8451,22388.0
2021-03-12 10:50:00,59.76,59.85,59.74,59.77,18753.0,50.8451,50.9217,50.8281,50.8536,18753.0
2021-03-12 10:55:00,59.76,59.91,59.76,59.83,30485.0,50.8451,50.9727,50.8451,50.9047,30485.0
2021-03-12 11:00:00,59.85,59.85,59.75,59.75,24528.0,50.9217,50.9217,50.8366,50.8366,24528.0
2021-03-12 11:05:00,59.73,59.76,59.61,59.61,30330.0,50.8196,50.8451,50.7175,50.7175,30330.0
2021-03-12 11:10:00,59.62,59.66,59.57,59.61,22866.0,50.726,50.76,50.6835,50.7175,22866.0
2021-03-12 11:15:00,59.57,59.58,59.48,59.49,20705.0,50.6835,50.692,50.6069,50.6154,20705.0
2021-03-12 11:20:00,59.48,59.52,59.47,59.5,17251.0,50.6069,50.6409,50.5984,50.6239,17251.0
2021-03-12 11:25:00,59.5,59.56,59.47,59.55,30197.0,50.6239,50.6749,50.5984,50.6664,30197.0
2021-03-12 11:30:00,59.54,59.75,59.53,59.67,45206.0,50.6579,50.8366,50.6494,50.7685,45206.0
2021-03-12 11:35:00,59.68,59.71,59.57,59.57,21152.0,50.777,50.8026,50.6835,50.6835,21152.0
2021-03-12 11:40:00,59.59,59.69,59.59,59.68,12126.0,50.7005,50.7856,50.7005,50.777,12126.0
2021-03-12 11:45:00,59.67,59.76,59.67,59.73,22189.0,50.7685,50.8451,50.7685,50.8196,22189.0
2021-03-12 11:50:00,59.73,59.76,59.7,59.72,9883.0,50.8196,50.8451,50.7941,50.8111,9883.0
2021-03-12 11:55:00,59.72,59.76,59.69,59.74,30486.0,50.8111,50.8451,50.7856,50.8281,30486.0
2021-03-12 12:00:00,59.71,59.71,59.61,59.7,17652.0,50.8026,50.8026,50.7175,50.7941,17652.0
2021-03-12 12:05:00,59.7,59.71,59.66,59.7,7319.0,50.7941,50.8026,50.76,50.7941,7319.0
2021-03-12 12:10:00,59.71,59.75,59.68,59.69,9416.0,50.8026,50.8366,50.777,50.7856,9416.0
2021-03-12 12:15:00,59.68,59.76,59.68,59.72,27061.0,50.777,50.8451,50.777,50.8111,27061.0
2021-03-12 12:20:00,59.72,59.74,59.69,59.73,21644.0,50.8111,50.8281,50.7856,50.8196,21644.0
2021-03-12 12:25:00,59.73,59.82,59.72,59.82,19653.0,50.8196,50.8962,50.8111,50.8962,19653.0
2021-03-12 12:30:00,59.83,59.88,59.83,59.86,12895.0,50.9047,50.9472,50.9047,50.9302,12895.0
2021-03-12 12:35:00,59.86,59.92,59.83,59.84,37211.0,50.9302,50.9812,50.9047,50.9132,37211.0
2021-03-12 12:40:00,59.84,59.91,59.84,59.89,20510.0,50.9132,50.9727,50.9132,50.9557,20510.0
2021-03-12 12:45:00,59.9,59.93,59.87,59.9,14801.0,50.9642,50.9898,50.9387,50.9642,14801.0
2021-03-12 12:50:00,59.9,59.91,59.86,59.91,9096.0,50.9642,50.9727,50.9302,50.9727,9096.0
2021-03-12 12:55:00,59.91,59.94,59.89,59.89,11649.0,50.9727,50.9983,50.9557,50.9557,11649.0
2021-03-12 13:00:00,59.89,59.95,59.88,59.95,11665.0,50.9557,51.0068,50.9472,51.0068,11665.0
2021-03-12 13:05:00,59.93,59.94,59.91,59.92,24673.0,50.9898,50.9983,50.9727,50.9812,24673.0
2021-03-12 13:10:00,59.93,60.0,59.92,60.0,17242.0,50.9898,51.0493,50.9812,51.0493,17242.0
2021-03-12 13:15:00,59.99,60.08,59.98,60.07,30100.0,51.0408,51.1174,51.0323,51.1089,30100.0
2021-03-12 13:20:00,60.07,60.08,59.97,59.98,17539.0,51.1089,51.1174,51.0238,51.0323,17539.0
2021-03-12 13:25:00,59.99,60.02,59.97,60.02,24270.0,51.0408,51.0663,51.0238,51.0663,24270.0
2021-03-12 13:30:00,60.02,60.02,59.9,59.91,20691.0,51.0663,51.0663,50.9642,50.9727,20691.0
2021-03-12 13:35:00,59.91,59.93,59.88,59.92,21217.0,50.9727,50.9898,50.9472,50.9812,21217.0
2021-03-12 13:40:00,59.92,59.97,59.9,59.94,29901.0,50.9812,51.0238,50.9642,50.9983,29901.0
2021-03-12 13:45:00,59.96,60.02,59.92,60.02,8686.0,51.0153,51.0663,50.9812,51.0663,8686.0
2021-03-12 13:50:00,60.02,60.07,59.99,60.07,19677.0,51.0663,51.1089,51.0408,51.1089,19677.0
2021-03-12 13:55:00,60.07,60.08,60.04,60.05,9205.0,51.1089,51.1174,51.0833,51.0918,9205.0
2021-03-12 14:00:00,60.05,60.1,60.04,60.05,20970.0,51.0918,51.1344,51.0833,51.0918,20970.0
2021-03-12 14:05:00,60.06,60.1,60.04,60.09,17661.0,51.1004,51.1344,51.0833,51.1259,17661.0
2021-03-12 14:10:00,60.09,60.14,60.08,60.11,16076.0,51.1259,51.1684,51.1174,51.1429,16076.0
2021-03-12 14:15:00,60.11,60.11,60.07,60.09,11008.0,51.1429,51.1429,51.1089,51.1259,11008.0
2021-03-12 14:20:00,60.09,60.14,60.09,60.11,8620.0,51.1259,51.1684,51.1259,51.1429,8620.0
2021-03-12 14:25:00,60.11,60.13,60.07,60.08,12861.0,51.1429,51.1599,51.1089,51.1174,12861.0
2021-03-12 14:30:00,60.07,60.12,60.06,60.07,23040.0,51.1089,51.1514,51.1004,51.1089,23040.0
2021-03-12 14:35:00,60.08,60.1,60.02,60.03,27470.0,51.1174,51.1344,51.0663,51.0748,27470.0
2021-03-12 14:40:00,60.03,60.07,60.02,60.07,13566.0,51.0748,51.1089,51.0663,51.1089,13566.0
2021-03-12 14:45:00,60.08,60.18,60.06,60.15,16341.0,51.1174,51.2025,51.1004,51.1769,16341.0
2021-03-12 14:50:00,60.16,60.22,60.09,60.09,27671.0,51.1854,51.2365,51.1259,51.1259,27671.0
2021-03-12 14:55:00,60.1,60.15,60.09,60.15,13452.0,51.1344,51.1769,51.1259,51.1769,13452.0
2021-03-12 15:00:00,60.16,60.2,60.12,60.16,20033.0,51.1854,51.2195,51.1514,51.1854,20033.0
2021-03-12 15:05:00,60.17,60.17,60.02,60.02,22514.0,51.1939,51.1939,51.0663,51.0663,22514.0
2021-03-12 15:10:00,60.03,60.04,59.96,59.97,19984.0,51.0748,51.0833,51.0153,51.0238,19984.0
2021-03-12 15:15:00,59.97,60.02,59.96,60.01,16531.0,51.0238,51.0663,51.0153,51.0578,16531.0
2021-03-12 15:20:00,60.01,60.07,60.0,60.02,18401.0,51.0578,51.1089,51.0493,51.0663,18401.0
2021-03-12 15:25:00,60.01,60.04,59.97,60.03,17516.0,51.0578,51.0833,51.0238,51.0748,17516.0
2021-03-12 15:30:00,60.05,60.06,59.97,59.98,29943.0,51.0918,51.1004,51.0238,51.0323,29943.0
2021-03-12 15:35:00,59.99,60.01,59.97,59.97,45173.0,51.0408,51.0578,51.0238,51.0238,45173.0
2021-03-12 15:40:00,59.97,59.97,59.92,59.94,49636.0,51.0238,51.0238,50.9812,50.9983,49636.0
2021-03-12 15:45:00,59.94,59.95,59.86,59.89,56703.0,50.9983,51.0068,50.9302,50.9557,56703.0
2021-03-12 15:50:00,59.89,60.02,59.89,60.01,84385.0,50.9557,51.0663,50.9557,51.0578,84385.0
2021-03-12 15:55:00,60.0,60.01,59.82,59.84,401233.0,51.0493,51.0578,50.8962,50.9132,401233.0
2021-03-15 09:30:00,60.0,60.31,59.94,60.27,59849.0,51.0493,51.3131,50.9983,51.279,59849.0
2021-03-15 09:35:00,60.24,60.39,60.21,60.34,37257.0,51.2535,51.3811,51.228,51.3386,37257.0
2021-03-15 09:40:00,60.34,60.41,60.25,60.38,34774.0,51.3386,51.3981,51.262,51.3726,34774.0
2021-03-15 09:45:00,60.4,60.48,60.33,60.33,45195.0,51.3896,51.4577,51.3301,51.3301,45195.0
2021-03-15 09:50:00,60.35,60.51,60.3,60.41,30182.0,51.3471,51.4832,51.3046,51.3981,30182.0
2021-03-15 09:55:00,60.4,60.43,60.2,60.28,42475.0,51.3896,51.4152,51.2195,51.2875,42475.0
2021-03-15 10:00:00,60.27,60.3,60.08,60.09,33144.0,51.279,51.3046,51.1174,51.1259,33144.0
2021-03-15 10:05:00,60.11,60.22,60.11,60.19,29050.0,51.1429,51.2365,51.1429,51.211,29050.0
2021-03-15 10:10:00,60.19,60.3,60.19,60.29,28097.0,51.211,51.3046,51.211,51.296,28097.0
2021-03-15 10:15:00,60.28,60.28,60.08,60.1,31174.0,51.2875,51.2875,51.1174,51.1344,31174.0
2021-03-15 10:20:00,60.09,60.09,59.9,59.92,34441.0,51.1259,51.1259,50.9642,50.9812,34441.0
2021-03-15 10:25:00,59.93,60.0,59.93,59.99,25833.0,50.9898,51.0493,50.9898,51.0408,25833.0
2021-03-15 10:30:00,60.0,60.01,59.85,59.89,20062.0,51.0493,51.0578,50.9217,50.9557,20062.0
2021-03-15 10:35:00,59.9,60.12,59.9,60.06,32059.0,50.9642,51.1514,50.9642,51.1004,32059.0
2021-03-15 10:40:00,60.06,60.12,60.02,60.05,29615.0,51.1004,51.1514,51.0663,51.0918,29615.0
2021-03-15 10:45:00,60.05,60.15,60.04,60.12,15834.0,51.0918,51.1769,51.0833,51.1514,15834.0
2021-03-15 10:50:00,60.13,60.21,60.11,60.18,16546.0,51.1599,51.228,51.1429,51.2025,16546.0
2021-03-15 10:55:00,60.19,60.28,60.14,60.19,19364.0,51.211,51.2875,51.1684,51.211,19364.0
2021-03-15 11:00:00,60.18,60.3,60.17,60.3,13891.0,51.2025,51.3046,51.1939,51.3046,13891.0
2021-03-15 11:05:00,60.3,60.37,60.28,60.35,16284.0,51.3046,51.3641,51.2875,51.3471,16284.0
2021-03-15 11:10:00,60.34,60.39,60.32,60.35,12149.0,51.3386,51.3811,51.3216,51.3471,12149.0
2021-03-15 11:15:00,60.37,60.48,60.33,60.4,18018.0,51.3641,51.4577,51.3301,51.3896,18018.0
2021-03-15 11:20:00,60.41,60.6,60.4,60.59,46216.0,51.3981,51.5598,51.3896,51.5513,46216.0
2021-03-15 11:25:00,60.59,60.61,60.5,60.51,32968.0,51.5513,51.5683,51.4747,51.4832,32968.0
2021-03-15 11:30:00,60.51,60.54,60.42,60.51,46625.0,51.4832,51.5088,51.4067,51.4832,46625.0
2021-03-15 11:35:00,60.48,60.48,60.31,60.36,24269.0,51.4577,51.4577,51.3131,51.3556,24269.0
2021-03-15 11:40:00,60.35,60.43,60.32,60.4,10734.0,51.3471,51.4152,51.3216,51.3896,10734.0
2021-03-15 11:45:00,60.43,60.47,60.4,60.45,12343.0,51.4152,51.4492,51.3896,51.4322,12343.0
2021-03-15 11:50:00,60.46,60.54,60.45,60.53,13883.0,51.4407,51.5088,51.4322,51.5002,13883.0
2021-03-15 11:55:00,60.53,60.53,60.45,60.48,14459.0,51.5002,51.5002,51.4322,51.4577,14459.0
2021-03-15 12:00:00,60.47,60.5,60.41,60.41,20698.0,51.4492,51.4747,51.3981,51.3981,20698.0
2021-03-15 12:05:00,60.42,60.45,60.37,60.45,21910.0,51.4067,51.4322,51.3641,51.4322,21910.0
2021-03-15 12:10:00,60.46,60.52,60.44,60.48,31141.0,51.4407,51.4917,51.4237,51.4577,31141.0
2021-03-15 12:15:00,60.48,60.55,60.46,60.55,12190.0,51.4577,51.5173,51.4407,51.5173,12190.0
2021-03-15 12:20:00,60.55,60.64,60.55,60.63,16606.0,51.5173,51.5938,51.5173,51.5853,16606.0
2021-03-15 12:25:00,60.62,60.72,60.58,60.68,31576.0,51.5768,51.6619,51.5428,51.6279,31576.0
2021-03-15 12:30:00,60.68,60.74,60.66,60.72,14570.0,51.6279,51.6789,51.6109,51.6619,14570.0
2021-03-15 12:35:00,60.71,60.76,60.68,60.75,18043.0,51.6534,51.6959,51.6279,51.6874,18043.0
2021-03-15 12:40:00,60.74,60.81,60.72,60.78,15286.0,51.6789,51.7385,51.6619,51.7129,15286.0
2021-03-15 12:45:00,60.78,60.85,60.77,60.84,18241.0,51.7129,51.7725,51.7044,51.764,18241.0
2021-03-15 12:50:00,60.84,60.85,60.81,60.82,12943.0,51.764,51.7725,51.7385,51.747,12943.0
2021-03-15 12:55:00,60.81,60.85,60.8,60.85,17559.0,51.7385,51.7725,51.73,51.7725,17559.0
2021-03-15 13:00:00,60.85,60.85,60.8,60.8,11229.0,51.7725,51.7725,51.73,51.73,11229.0
2021-03-15 13:05:00,60.8,60.86,60.78,60.85,33330.0,51.73,51.781,51.7129,51.7725,33330.0
2021-03-15 13:10:00,60.85,60.97,60.84,60.96,27726.0,51.7725,51.8746,51.764,51.8661,27726.0
2021-03-15 13:15:00,60.96,60.99,60.94,60.99,12091.0,51.8661,51.8916,51.8491,51.8916,12091.0
2021-03-15 13:20:00,60.98,60.99,60.95,60.97,9270.0,51.8831,51.8916,51.8576,51.8746,9270.0
2021-03-15 13:25:00,60.98,61.04,60.92,60.93,70858.0,51.8831,51.9342,51.8321,51.8406,70858.0
2021-03-15 13:30:00,60.93,61.03,60.93,60.99,21470.0,51.8406,51.9257,51.8406,51.8916,21470.0
2021-03-15 13:35:00,61.01,61.03,60.98,61.01,17264.0,51.9086,51.9257,51.8831,51.9086,17264.0
2021-03-15 13:40:00,61.01,61.04,60.98,61.03,10548.0,51.9086,51.9342,51.8831,51.9257,10548.0
2021-03-15 13:45:00,61.03,61.05,61.02,61.05,12968.0,51.9257,51.9427,51.9171,51.9427,12968.0
2021-03-15 13:50:00,61.05,61.09,61.04,61.07,56963.0,51.9427,51.9767,51.9342,51.9597,56963.0
2021-03-15 13:55:00,61.06,61.13,61.06,61.11,27690.0,51.9512,52.0107,51.9512,51.9937,27690.0
2021-03-15 14:00:00,61.11,61.12,61.07,61.11,17084.0,51.9937,52.0022,51.9597,51.9937,17084.0
2021-03-15 14:05:00,61.11,61.13,61.02,61.09,15454.0,51.9937,52.0107,51.9171,51.9767,15454.0
2021-03-15 14:10:00,61.09,61.11,61.04,61.07,20206.0,51.9767,51.9937,51.9342,51.9597,20206.0
2021-03-15 14:15:00,61.07,61.1,61.05,61.07,18437.0,51.9597,51.9852,51.9427,51.9597,18437.0
2021-03-15 14:20:00,61.07,61.07,60.97,60.99,14853.0,51.9597,51.9597,51.8746,51.8916,14853.0
2021-03-15 14:25:00,60.98,60.98,60.82,60.82,30372.0,51.8831,51.8831,51.747,51.747,30372.0
2021-03-15 14:30:00,60.83,60.88,60.78,60.87,15099.0,51.7555,51.798,51.7129,51.7895,15099.0
2021-03-15 14:35:00,60.88,60.91,60.81,60.85,21002.0,51.798,51.8236,51.7385,51.7725,21002.0
2021-03-15 14:40:00,60.84,60.88,60.81,60.87,17338.0,51.764,51.798,51.7385,51.7895,17338.0
2021-03-15 14:45:00,60.86,60.88,60.8,60.82,14389.0,51.781,51.798,51.73,51.747,14389.0
2021-03-15 14:50:00,60.82,60.82,60.76,60.77,15695.0,51.747,51.747,51.6959,51.7044,15695.0
2021-03-15 14:55:00,60.77,60.8,60.74,60.74,10593.0,51.7044,51.73,51.6789,51.6789,10593.0
2021-03-15 15:00:00,60.74,60.82,60.7,60.73,29204.0,51.6789,51.747,51.6449,51.6704,29204.0
2021-03-15 15:05:00,60.72,60.73,60.66,60.7,16541.0,51.6619,51.6704,51.6109,51.6449,16541.0
2021-03-15 15:10:00,60.71,60.76,60.67,60.7,14999.0,51.6534,51.6959,51.6194,51.6449,14999.0
2021-03-15 15:15:00,60.69,60.71,60.65,60.68,20168.0,51.6364,51.6534,51.6023,51.6279,20168.0
2021-03-15 15:20:00,60.68,60.82,60.68,60.8,29051.0,51.6279,51.747,51.6279,51.73,29051.0
2021-03-15 15:25:00,60.8,60.82,60.75,60.8,25762.0,51.73,51.747,51.6874,51.73,25762.0
2021-03-15 15:30:00,60.79,60.81,60.66,60.69,39212.0,51.7215,51.7385,51.6109,51.6364,39212.0
2021-03-15 15:35:00,60.69,60.7,60.6,60.69,41875.0,51.6364,51.6449,51.5598,51.6364,41875.0
2021-03-15 15:40:00,60.67,60.69,60.64,60.65,25965.0,51.6194,51.6364,51.5938,51.6023,25965.0
2021-03-15 15:45:00,60.65,60.83,60.61,60.8,73664.0,51.6023,51.7555,51.5683,51.73,73664.0
2021-03-15 15:50:00,60.8,60.94,60.79,60.9,75298.0,51.73,51.8491,51.7215,51.815,75298.0
2021-03-15 15:55:00,60.9,61.01,60.9,60.98,172443.0,51.815,51.9086,51.815,51.8831,172443.0
2021-03-16 09:30:00,60.78,60.87,60.62,60.86,80721.0,51.7129,51.7895,51.5768,51.781,80721.0
2021-03-16 09:35:00,60.85,61.03,60.81,61.03,48614.0,51.7725,51.9257,51.7385,51.9257,48614.0
2021-03-16 09:40:00,61.02,61.2,61.0,61.17,46043.0,51.9171,52.0703,51.9001,52.0448,46043.0
2021-03-16 09:45:00,61.18,61.36,61.17,61.36,34660.0,52.0533,52.2064,52.0448,52.2064,34660.0
2021-03-16 09:50:00,61.35,61.38,61.27,61.34,38787.0,52.1979,52.2234,52.1299,52.1894,38787.0
2021-03-16 09:55:00,61.33,61.38,61.23,61.27,27590.0,52.1809,52.2234,52.0958,52.1299,27590.0
2021-03-16 10:00:00,61.27,61.27,61.07,61.15,31053.0,52.1299,52.1299,51.9597,52.0278,31053.0
2021-03-16 10:05:00,61.17,61.24,61.13,61.21,23269.0,52.0448,52.1043,52.0107,52.0788,23269.0
2021-03-16 10:10:00,61.19,61.24,61.15,61.18,29859.0,52.0618,52.1043,52.0278,52.0533,29859.0
2021-03-16 10:15:00,61.16,61.2,61.12,61.18,15256.0,52.0363,52.0703,52.0022,52.0533,15256.0
2021-03-16 10:20:00,61.17,61.17,61.06,61.13,18881.0,52.0448,52.0448,51.9512,52.0107,18881.0
2021-03-16 10:25:00,61.14,61.15,61.09,61.13,12854.0,52.0192,52.0278,51.9767,52.0107,12854.0
2021-03-16 10:30:00,61.13,61.2,61.08,61.12,15895.0,52.0107,52.0703,51.9682,52.0022,15895.0
2021-03-16 10:35:00,61.12,61.18,61.08,61.09,14451.0,52.0022,52.0533,51.9682,51.9767,14451.0
2021-03-16 10:40:00,61.1,61.23,61.08,61.22,17975.0,51.9852,52.0958,51.9682,52.0873,17975.0
2021-03-16 10:45:00,61.22,61.23,61.12,61.14,18762.0,52.0873,52.0958,52.0022,52.0192,18762.0
2021-03-16 10:50:00,61.14,61.14,61.07,61.13,15693.0,52.0192,52.0192,51.9597,52.0107,15693.0
2021-03-16 10:55:00,61.1,61.13,61.07,61.12,32467.0,51.9852,52.0107,51.9597,52.0022,32467.0
2021-03-16 11:00:00,61.12,61.22,61.1,61.16,29714.0,52.0022,52.0873,51.9852,52.0363,29714.0
2021-03-16 11:05:00,61.16,61.17,61.06,61.1,25694.0,52.0363,52.0448,51.9512,51.9852,25694.0
2021-03-16 11:10:00,61.1,61.17,61.07,61.16,12996.0,51.9852,52.0448,51.9597,52.0363,12996.0
2021-03-16 11:15:00,61.16,61.18,61.15,61.16,14756.0,52.0363,52.0533,52.0278,52.0363,14756.0
2021-03-16 11:20:00,61.17,61.21,61.09,61.18,15555.0,52.0448,52.0788,51.9767,52.0533,15555.0
2021-03-16 11:25:00,61.17,61.25,61.16,61.21,21366.0,52.0448,52.1128,52.0363,52.0788,21366.0
2021-03-16 11:30:00,61.21,61.25,61.18,61.19,22522.0,52.0788,52.1128,52.0533,52.0618,22522.0
2021-03-16 11:35:00,61.19,61.2,61.15,61.16,17472.0,52.0618,52.0703,52.0278,52.0363,17472.0
2021-03-16 11:40:00,61.16,61.18,61.06,61.06,27925.0,52.0363,52.0533,51.9512,51.9512,27925.0
2021-03-16 11:45:00,61.07,61.18,61.06,61.12,23791.0,51.9597,52.0533,51.9512,52.0022,23791.0
2021-03-16 11:50:00,61.12,61.14,61.08,61.13,14711.0,52.0022,52.0192,51.9682,52.0107,14711.0
2021-03-16 11:55:00,61.13,61.18,61.09,61.17,25732.0,52.0107,52.0533,51.9767,52.0448,25732.0
2021-03-16 12:00:00,61.18,61.23,61.16,61.21,18721.0,52.0533,52.0958,52.0363,52.0788,18721.0
2021-03-16 12:05:00,61.2,61.22,61.12,61.2,19696.0,52.0703,52.0873,52.0022,52.0703,19696.0
2021-03-16 12:10:00,61.19,61.2,61.15,61.18,18029.0,52.0618,52.0703,52.0278,52.0533,18029.0
2021-03-16 12:15:00,61.19,61.2,61.15,61.18,15533.0,52.0618,52.0703,52.0278,52.0533,15533.0
2021-03-16 12:20:00,61.18,61.29,61.16,61.28,24599.0,52.0533,52.1469,52.0363,52.1384,24599.0
2021-03-16 12:25:00,61.29,61.41,61.28,61.36,57427.0,52.1469,52.249,52.1384,52.2064,57427.0
2021-03-16 12:30:00,61.35,61.35,61.28,61.3,16538.0,52.1979,52.1979,52.1384,52.1554,16538.0
2021-03-16 12:35:00,61.29,61.3,61.24,61.26,8448.0,52.1469,52.1554,52.1043,52.1213,8448.0
2021-03-16 12:40:00,61.27,61.28,61.23,61.25,11578.0,52.1299,52.1384,52.0958,52.1128,11578.0
2021-03-16 12:45:00,61.25,61.26,61.22,61.24,14034.0,52.1128,52.1213,52.0873,52.1043,14034.0
2021-03-16 12:50:00,61.25,61.25,61.19,61.2,7920.0,52.1128,52.1128,52.0618,52.0703,7920.0
2021-03-16 12:55:00,61.2,61.27,61.2,61.27,6684.0,52.0703,52.1299,52.0703,52.1299,6684.0
2021-03-16 13:00:00,61.28,61.33,61.21,61.23,25162.0,52.1384,52.1809,52.0788,52.0958,25162.0
2021-03-16 13:05:00,61.24,61.26,61.22,61.24,10571.0,52.1043,52.1213,52.0873,52.1043,10571.0
2021-03-16 13:10:00,61.24,61.29,61.23,61.29,11853.0,52.1043,52.1469,52.0958,52.1469,11853.0
2021-03-16 13:15:00,61.28,61.28,61.23,61.24,11732.0,52.1384,52.1384,52.0958,52.1043,11732.0
2021-03-16 13:20:00,61.24,61.25,61.19,61.21,7938.0,52.1043,52.1128,52.0618,52.0788,7938.0
2021-03-16 13:25:00,61.2,61.28,61.2,61.27,14333.0,52.0703,52.1384,52.0703,52.1299,14333.0
2021-03-16 13:30:00,61.27,61.28,61.21,61.25,19482.0,52.1299,52.1384,52.0788,52.1128,19482.0
2021-03-16 13:35:00,61.24,61.24,61.09,61.1,36946.0,52.1043,52.1043,51.9767,51.9852,36946.0
2021-03-16 13:40:00,61.1,61.19,61.07,61.18,44792.0,51.9852,52.0618,51.9597,52.0533,44792.0
2021-03-16 13:45:00,61.19,61.25,61.19,61.24,20704.0,52.0618,52.1128,52.0618,52.1043,20704.0
2021-03-16 13:50:00,61.25,61.28,61.21,61.28,14892.0,52.1128,52.1384,52.0788,52.1384,14892.0
2021-03-16 13:55:00,61.27,61.32,61.24,61.26,12309.0,52.1299,52.1724,52.1043,52.1213,12309.0
2021-03-16 14:00:00,61.25,61.25,61.19,61.22,36862.0,52.1128,52.1128,52.0618,52.0873,36862.0
2021-03-16 14:05:00,61.22,61.3,61.21,61.3,21644.0,52.0873,52.1554,52.0788,52.1554,21644.0
2021-03-16 14:10:00,61.3,61.31,61.23,61.23,16078.0,52.1554,52.1639,52.0958,52.0958,16078.0
2021-03-16 14:15:00,61.23,61.25,61.22,61.25,17091.0,52.0958,52.1128,52.0873,52.1128,17091.0
2021-03-16 14:20:00,61.25,61.33,61.24,61.32,18625.0,52.1128,52.1809,52.1043,52.1724,18625.0
2021-03-16 14:25:00,61.3,61.35,61.3,61.34,16140.0,52.1554,52.1979,52.1554,52.1894,16140.0
2021-03-16 14:30:00,61.34,61.35,61.3,61.32,15941.0,52.1894,52.1979,52.1554,52.1724,15941.0
2021-03-16 14:35:00,61.31,61.35,61.23,61.34,20486.0,52.1639,52.1979,52.0958,52.1894,20486.0
2021-03-16 14:40:00,61.35,61.44,61.33,61.43,41902.0,52.1979,52.2745,52.1809,52.266,41902.0
2021-03-16 14:45:00,61.43,61.45,61.41,61.43,12507.0,52.266,52.283,52.249,52.266,12507.0
2021-03-16 14:50:00,61.42,61.43,61.37,61.42,20742.0,52.2575,52.266,52.2149,52.2575,20742.0
2021-03-16 14:55:00,61.41,61.42,61.35,61.37,19617.0,52.249,52.2575,52.1979,52.2149,19617.0
2021-03-16 15:00:00,61.36,61.38,61.32,61.34,33262.0,52.2064,52.2234,52.1724,52.1894,33262.0
2021-03-16 15:05:00,61.34,61.37,61.23,61.23,63098.0,52.1894,52.2149,52.0958,52.0958,63098.0
2021-03-16 15:10:00,61.22,61.26,61.21,61.25,32427.0,52.0873,52.1213,52.0788,52.1128,32427.0
2021-03-16 15:15:00,61.25,61.28,61.24,61.25,65993.0,52.1128,52.1384,52.1043,52.1128,65993.0
2021-03-16 15:20:00,61.26,61.26,61.18,61.19,26232.0,52.1213,52.1213,52.0533,52.0618,26232.0
2021-03-16 15:25:00,61.19,61.22,61.16,61.19,20807.0,52.0618,52.0873,52.0363,52.0618,20807.0
2021-03-16 15:30:00,61.19,61.19,61.11,61.16,51496.0,52.0618,52.0618,51.9937,52.0363,51496.0
2021-03-16 15:35:00,61.16,61.26,61.16,61.24,49984.0,52.0363,52.1213,52.0363,52.1043,49984.0
2021-03-16 15:40:00,61.24,61.31,61.23,61.29,72404.0,52.1043,52.1639,52.0958,52.1469,72404.0
2021-03-16 15:45:00,61.28,61.29,61.21,61.22,46573.0,52.1384,52.1469,52.0788,52.0873,46573.0
2021-03-16 15:50:00,61.22,61.27,61.21,61.23,182479.0,52.0873,52.1299,52.0788,52.0958,182479.0
2021-03-16 15:55:00,61.23,61.27,61.21,61.25,130676.0,52.0958,52.1299,52.0788,52.1128,130676.0
2021-03-17 09:30:00,61.25,61.27,61.05,61.11,67284.0,52.1128,52.1299,51.9427,51.9937,67284.0
2021-03-17 09:35:00,61.11,61.21,61.04,61.15,70306.0,51.9937,52.0788,51.9342,52.0278,70306.0
2021-03-17 09:40:00,61.15,61.25,61.13,61.22,58325.0,52.0278,52.1128,52.0107,52.0873,58325.0
2021-03-17 09:45:00,61.22,61.28,61.1,61.22,29638.0,52.0873,52.1384,51.9852,52.0873,29638.0
2021-03-17 09:50:00,61.22,61.26,60.89,60.9,101419.0,52.0873,52.1213,51.8065,51.815,101419.0
2021-03-17 09:55:00,60.88,60.98,60.85,60.86,38385.0,51.798,51.8831,51.7725,51.781,38385.0
2021-03-17 10:00:00,60.86,60.87,60.73,60.73,60398.0,51.781,51.7895,51.6704,51.6704,60398.0
2021-03-17 10:05:00,60.74,60.9,60.72,60.9,79594.0,51.6789,51.815,51.6619,51.815,79594.0
2021-03-17 10:10:00,60.95,60.98,60.89,60.94,42479.0,51.8576,51.8831,51.8065,51.8491,42479.0
2021-03-17 10:15:00,60.94,60.94,60.77,60.77,35490.0,51.8491,51.8491,51.7044,51.7044,35490.0
2021-03-17 10:20:00,60.78,60.83,60.73,60.77,30446.0,51.7129,51.7555,51.6704,51.7044,30446.0
2021-03-17 10:25:00,60.78,60.85,60.77,60.85,25824.0,51.7129,51.7725,51.7044,51.7725,25824.0
2021-03-17 10:30:00,60.85,60.93,60.82,60.88,21132.0,51.7725,51.8406,51.747,51.798,21132.0
2021-03-17 10:35:00,60.87,61.0,60.83,60.94,25892.0,51.7895,51.9001,51.7555,51.8491,25892.0
2021-03-17 10:40:00,60.94,61.13,60.94,61.11,21788.0,51.8491,52.0107,51.8491,51.9937,21788.0
2021-03-17 10:45:00,61.11,61.12,61.0,61.06,18496.0,51.9937,52.0022,51.9001,51.9512,18496.0
2021-03-17 10:50:00,61.06,61.13,60.99,61.12,18506.0,51.9512,52.0107,51.8916,52.0022,18506.0
2021-03-17 10:55:00,61.12,61.14,60.99,61.04,14505.0,52.0022,52.0192,51.8916,51.9342,14505.0
2021-03-17 11:00:00,61.03,61.21,61.01,61.14,19506.0,51.9257,52.0788,51.9086,52.0192,19506.0
2021-03-17 11:05:00,61.14,61.23,61.02,61.04,17773.0,52.0192,52.0958,51.9171,51.9342,17773.0
2021-03-17 11:10:00,61.04,61.1,60.97,61.1,17750.0,51.9342,51.9852,51.8746,51.9852,17750.0
2021-03-17 11:15:00,61.11,61.19,61.1,61.14,14310.0,51.9937,52.0618,51.9852,52.0192,14310.0
2021-03-17 11:20:00,61.14,61.17,61.05,61.05,17942.0,52.0192,52.0448,51.9427,51.9427,17942.0
2021-03-17 11:25:00,61.06,61.12,61.05,61.11,14859.0,51.9512,52.0022,51.9427,51.9937,14859.0
2021-03-17 11:30:00,61.1,61.13,61.07,61.11,13929.0,51.9852,52.0107,51.9597,51.9937,13929.0
2021-03-17 11:35:00,61.12,61.2,61.11,61.18,20754.0,52.0022,52.0703,51.9937,52.0533,20754.0
2021-03-17 11:40:00,61.18,61.22,61.15,61.19,7446.0,52.0533,52.0873,52.0278,52.0618,7446.0
2021-03-17 11:45:00,61.18,61.18,61.09,61.15,12272.0,52.0533,52.0533,51.9767,52.0278,12272.0
2021-03-17 11:50:00,61.15,61.2,61.11,61.17,12187.0,52.0278,52.0703,51.9937,52.0448,12187.0
2021-03-17 11:55:00,61.15,61.18,61.13,61.14,10921.0,52.0278,52.0533,52.0107,52.0192,10921.0
2021-03-17 12:00:00,61.13,61.2,61.12,61.19,11948.0,52.0107,52.0703,52.0022,52.0618,11948.0
2021-03-17 12:05:00,61.2,61.22,61.16,61.18,24759.0,52.0703,52.0873,52.0363,52.0533,24759.0
2021-03-17 12:10:00,61.19,61.21,61.16,61.17,9026.0,52.0618,52.0788,52.0363,52.0448,9026.0
2021-03-17 12:15:00,61.16,61.17,61.09,61.12,11708.0,52.0363,52.0448,51.9767,52.0022,11708.0
2021-03-17 12:20:00,61.12,61.14,61.03,61.05,24247.0,52.0022,52.0192,51.9257,51.9427,24247.0
2021-03-17 12:25:00,61.05,61.1,61.04,61.08,9681.0,51.9427,51.9852,51.9342,51.9682,9681.0
2021-03-17 12:30:00,61.09,61.15,61.09,61.14,14557.0,51.9767,52.0278,51.9767,52.0192,14557.0
2021-03-17 12:35:00,61.14,61.15,61.07,61.07,11507.0,52.0192,52.0278,51.9597,51.9597,11507.0
2021-03-17 12:40:00,61.07,61.14,61.07,61.13,13994.0,51.9597,52.0192,51.9597,52.0107,13994.0
2021-03-17 12:45:00,61.12,61.12,61.06,61.11,21760.0,52.0022,52.0022,51.9512,51.9937,21760.0
2021-03-17 12:50:00,61.13,61.17,61.09,61.1,17284.0,52.0107,52.0448,51.9767,51.9852,17284.0
2021-03-17 12:55:00,61.1,61.17,61.08,61.17,12762.0,51.9852,52.0448,51.9682,52.0448,12762.0
2021-03-17 13:00:00,61.18,61.18,61.08,61.1,16085.0,52.0533,52.0533,51.9682,51.9852,16085.0
2021-03-17 13:05:00,61.09,61.12,61.05,61.08,20519.0,51.9767,52.0022,51.9427,51.9682,20519.0
2021-03-17 13:10:00,61.09,61.14,61.09,61.11,12381.0,51.9767,52.0192,51.9767,51.9937,12381.0
2021-03-17 13:15:00,61.12,61.12,61.06,61.07,10944.0,52.0022,52.0022,51.9512,51.9597,10944.0
2021-03-17 13:20:00,61.07,61.11,61.03,61.1,22156.0,51.9597,51.9937,51.9257,51.9852,22156.0
2021-03-17 13:25:00,61.09,61.12,61.04,61.05,10014.0,51.9767,52.0022,51.9342,51.9427,10014.0
2021-03-17 13:30:00,61.06,61.1,61.04,61.04,12189.0,51.9512,51.9852,51.9342,51.9342,12189.0
2021-03-17 13:35:00,61.03,61.08,61.03,61.05,8005.0,51.9257,51.9682,51.9257,51.9427,8005.0
2021-03-17 13:40:00,61.04,61.05,60.97,60.99,10999.0,51.9342,51.9427,51.8746,51.8916,10999.0
2021-03-17 13:45:00,61.01,61.01,60.93,60.99,12206.0,51.9086,51.9086,51.8406,51.8916,12206.0
2021-03-17 13:50:00,60.96,60.99,60.92,60.95,75783.0,51.8661,51.8916,51.8321,51.8576,75783.0
2021-03-17 13:55:00,60.95,60.96,60.87,60.91,87392.0,51.8576,51.8661,51.7895,51.8236,87392.0
2021-03-17 14:00:00,60.93,61.25,60.92,61.1,53850.0,51.8406,52.1128,51.8321,51.9852,53850.0
2021-03-17 14:05:00,61.07,61.12,60.97,60.99,13930.0,51.9597,52.0022,51.8746,51.8916,13930.0
2021-03-17 14:10:00,60.99,61.03,60.88,60.92,20999.0,51.8916,51.9257,51.798,51.8321,20999.0
2021-03-17 14:15:00,60.91,60.96,60.85,60.88,24274.0,51.8236,51.8661,51.7725,51.798,24274.0
2021-03-17 14:20:00,60.87,60.93,60.83,60.92,15576.0,51.7895,51.8406,51.7555,51.8321,15576.0
2021-03-17 14:25:00,60.91,60.95,60.83,60.84,32641.0,51.8236,51.8576,51.7555,51.764,32641.0
2021-03-17 14:30:00,60.84,60.91,60.79,60.83,21035.0,51.764,51.8236,51.7215,51.7555,21035.0
2021-03-17 14:35:00,60.83,60.91,60.82,60.88,21925.0,51.7555,51.8236,51.747,51.798,21925.0
2021-03-17 14:40:00,60.88,60.97,60.85,60.93,26319.0,51.798,51.8746,51.7725,51.8406,26319.0
2021-03-17 14:45:00,60.95,61.0,60.89,60.9,30177.0,51.8576,51.9001,51.8065,51.815,30177.0
2021-03-17 14:50:00,60.9,60.92,60.81,60.86,43599.0,51.815,51.8321,51.7385,51.781,43599.0
2021-03-17 14:55:00,60.85,60.98,60.85,60.9,24129.0,51.7725,51.8831,51.7725,51.815,24129.0
2021-03-17 15:00:00,60.89,60.9,60.73,60.85,52141.0,51.8065,51.815,51.6704,51.7725,52141.0
2021-03-17 15:05:00,60.84,60.88,60.8,60.81,23531.0,51.764,51.798,51.73,51.7385,23531.0
2021-03-17 15:10:00,60.81,60.81,60.69,60.71,21914.0,51.7385,51.7385,51.6364,51.6534,21914.0
2021-03-17 15:15:00,60.7,60.93,60.68,60.9,28808.0,51.6449,51.8406,51.6279,51.815,28808.0
2021-03-17 15:20:00,60.9,60.98,60.89,60.93,17741.0,51.815,51.8831,51.8065,51.8406,17741.0
2021-03-17 15:25:00,60.89,60.95,60.87,60.94,17918.0,51.8065,51.8576,51.7895,51.8491,17918.0
2021-03-17 15:30:00,60.93,60.96,60.87,60.9,27056.0,51.8406,51.8661,51.7895,51.815,27056.0
2021-03-17 15:35:00,60.9,60.99,60.88,60.93,27908.0,51.815,51.8916,51.798,51.8406,27908.0
2021-03-17 15:40:00,60.93,60.97,60.86,60.89,38686.0,51.8406,51.8746,51.781,51.8065,38686.0
2021-03-17 15:45:00,60.9,60.94,60.88,60.9,44350.0,51.815,51.8491,51.798,51.815,44350.0
2021-03-17 15:50:00,60.88,60.89,60.7,60.71,89000.0,51.798,51.8065,51.6449,51.6534,89000.0
2021-03-17 15:55:00,60.7,60.81,60.67,60.71,288013.0,51.6449,51.7385,51.6194,51.6534,288013.0
2021-03-18 09:30:00,60.71,60.9,60.63,60.81,88180.0,51.6534,51.815,51.5853,51.7385,88180.0
2021-03-18 09:35:00,60.82,60.84,60.7,60.74,122042.0,51.747,51.764,51.6449,51.6789,122042.0
2021-03-18 09:40:00,60.75,60.91,60.74,60.87,88064.0,51.6874,51.8236,51.6789,51.7895,88064.0
2021-03-18 09:45:00,60.85,60.87,60.73,60.83,29137.0,51.7725,51.7895,51.6704,51.7555,29137.0
2021-03-18 09:50:00,60.82,60.87,60.69,60.85,32014.0,51.747,51.7895,51.6364,51.7725,32014.0
2021-03-18 09:55:00,60.87,60.88,60.74,60.75,15231.0,51.7895,51.798,51.6789,51.6874,15231.0
2021-03-18 10:00:00,60.73,60.86,60.73,60.8,21615.0,51.6704,51.781,51.6704,51.73,21615.0
2021-03-18 10:05:00,60.81,60.86,60.8,60.84,32705.0,51.7385,51.781,51.73,51.764,32705.0
2021-03-18 10:10:00,60.85,60.85,60.6,60.63,60186.0,51.7725,51.7725,51.5598,51.5853,60186.0
2021-03-18 10:15:00,60.63,60.67,60.57,60.65,23489.0,51.5853,51.6194,51.5343,51.6023,23489.0
2021-03-18 10:20:00,60.65,60.66,60.51,60.51,38652.0,51.6023,51.6109,51.4832,51.4832,38652.0
2021-03-18 10:25:00,60.52,60.53,60.38,60.38,46536.0,51.4917,51.5002,51.3726,51.3726,46536.0
2021-03-18 10:30:00,60.38,60.38,60.12,60.12,37900.0,51.3726,51.3726,51.1514,51.1514,37900.0
2021-03-18 10:35:00,60.14,60.17,60.09,60.14,24934.0,51.1684,51.1939,51.1259,51.1684,24934.0
2021-03-18 10:40:00,60.16,60.36,60.15,60.3,24363.0,51.1854,51.3556,51.1769,51.3046,24363.0
2021-03-18 10:45:00,60.3,60.36,60.26,60.29,16631.0,51.3046,51.3556,51.2705,51.296,16631.0
2021-03-18 10:50:00,60.29,60.3,60.19,60.24,18655.0,51.296,51.3046,51.211,51.2535,18655.0
2021-03-18 10:55:00,60.23,60.3,60.13,60.14,26337.0,51.245,51.3046,51.1599,51.1684,26337.0
2021-03-18 11:00:00,60.14,60.19,60.13,60.13,44013.0,51.1684,51.211,51.1599,51.1599,44013.0
2021-03-18 11:05:00,60.13,60.14,60.02,60.02,33661.0,51.1599,51.1684,51.0663,51.0663,33661.0
2021-03-18 11:10:00,60.02,60.12,60.0,60.08,38301.0,51.0663,51.1514,51.0493,51.1174,38301.0
2021-03-18 11:15:00,60.08,60.12,60.03,60.09,40265.0,51.1174,51.1514,51.0748,51.1259,40265.0
2021-03-18 11:20:00,60.1,60.13,60.03,60.12,39359.0,51.1344,51.1599,51.0748,51.1514,39359.0
2021-03-18 11:25:00,60.12,60.24,60.11,60.23,21167.0,51.1514,51.2535,51.1429,51.245,21167.0
2021-03-18 11:30:00,60.23,60.25,60.14,60.15,19856.0,51.245,51.262,51.1684,51.1769,19856.0
2021-03-18 11:35:00,60.16,60.16,59.94,59.96,77146.0,51.1854,51.1854,50.9983,51.0153,77146.0
2021-03-18 11:40:00,59.96,59.97,59.82,59.96,63962.0,51.0153,51.0238,50.8962,51.0153,63962.0
2021-03-18 11:45:00,59.97,60.01,59.95,59.98,22097.0,51.0238,51.0578,51.0068,51.0323,22097.0
2021-03-18 11:50:00,59.98,60.19,59.98,60.12,31134.0,51.0323,51.211,51.0323,51.1514,31134.0
2021-03-18 11:55:00,60.14,60.16,60.06,60.1,18739.0,51.1684,51.1854,51.1004,51.1344,18739.0
2021-03-18 12:00:00,60.11,60.18,60.1,60.14,13936.0,51.1429,51.2025,51.1344,51.1684,13936.0
2021-03-18 12:05:00,60.15,60.32,60.14,60.25,26513.0,51.1769,51.3216,51.1684,51.262,26513.0
2021-03-18 12:10:00,60.26,60.31,60.2,60.22,20937.0,51.2705,51.3131,51.2195,51.2365,20937.0
2021-03-18 12:15:00,60.22,60.24,60.09,60.17,51427.0,51.2365,51.2535,51.1259,51.1939,51427.0
2021-03-18 12:20:00,60.19,60.2,60.11,60.11,17438.0,51.211,51.2195,51.1429,51.1429,17438.0
2021-03-18 12:25:00,60.12,60.14,60.0,60.0,24591.0,51.1514,51.1684,51.0493,51.0493,24591.0
2021-03-18 12:30:00,60.0,60.13,60.0,60.11,23206.0,51.0493,51.1599,51.0493,51.1429,23206.0
2021-03-18 12:35:00,60.11,60.11,60.02,60.03,16185.0,51.1429,51.1429,51.0663,51.0748,16185.0
2021-03-18 12:40:00,60.04,60.06,60.0,60.03,15380.0,51.0833,51.1004,51.0493,51.0748,15380.0
2021-03-18 12:45:00,60.03,60.05,60.01,60.02,40731.0,51.0748,51.0918,51.0578,51.0663,40731.0
2021-03-18 12:50:00,60.03,60.05,59.92,59.96,51458.0,51.0748,51.0918,50.9812,51.0153,51458.0
2021-03-18 12:55:00,59.96,60.05,59.94,60.05,27784.0,51.0153,51.0918,50.9983,51.0918,27784.0
2021-03-18 13:00:00,60.06,60.13,60.06,60.11,21564.0,51.1004,51.1599,51.1004,51.1429,21564.0
2021-03-18 13:05:00,60.1,60.16,60.09,60.12,43418.0,51.1344,51.1854,51.1259,51.1514,43418.0
2021-03-18 13:10:00,60.11,60.21,60.09,60.19,22805.0,51.1429,51.228,51.1259,51.211,22805.0
2021-03-18 13:15:00,60.18,60.29,60.16,60.28,16066.0,51.2025,51.296,51.1854,51.2875,16066.0
2021-03-18 13:20:00,60.29,60.29,60.25,60.27,26127.0,51.296,51.296,51.262,51.279,26127.0
2021-03-18 13:25:00,60.27,60.34,60.26,60.29,56448.0,51.279,51.3386,51.2705,51.296,56448.0
2021-03-18 13:30:00,60.29,60.29,60.16,60.17,29200.0,51.296,51.296,51.1854,51.1939,29200.0
2021-03-18 13:35:00,60.17,60.22,60.12,60.14,40918.0,51.1939,51.2365,51.1514,51.1684,40918.0
2021-03-18 13:40:00,60.14,60.19,60.14,60.18,13738.0,51.1684,51.211,51.1684,51.2025,13738.0
2021-03-18 13:45:00,60.19,60.22,60.13,60.15,21896.0,51.211,51.2365,51.1599,51.1769,21896.0
2021-03-18 13:50:00,60.16,60.17,60.13,60.16,18438.0,51.1854,51.1939,51.1599,51.1854,18438.0
2021-03-18 13:55:00,60.16,60.2,60.15,60.19,26002.0,51.1854,51.2195,51.1769,51.211,26002.0
2021-03-18 14:00:00,60.19,60.25,60.15,60.19,23245.0,51.211,51.262,51.1769,51.211,23245.0
2021-03-18 14:05:00,60.21,60.32,60.21,60.3,25514.0,51.228,51.3216,51.228,51.3046,25514.0
2021-03-18 14:10:00,60.3,60.39,60.26,60.38,23959.0,51.3046,51.3811,51.2705,51.3726,23959.0
2021-03-18 14:15:00,60.38,60.43,60.36,60.42,22956.0,51.3726,51.4152,51.3556,51.4067,22956.0
2021-03-18 14:20:00,60.41,60.53,60.4,60.49,15839.0,51.3981,51.5002,51.3896,51.4662,15839.0
2021-03-18 14:25:00,60.49,60.61,60.48,60.57,19425.0,51.4662,51.5683,51.4577,51.5343,19425.0
2021-03-18 14:30:00,60.58,60.67,60.58,60.63,32226.0,51.5428,51.6194,51.5428,51.5853,32226.0
2021-03-18 14:35:00,60.63,60.67,60.51,60.65,51198.0,51.5853,51.6194,51.4832,51.6023,51198.0
2021-03-18 14:40:00,60.64,60.68,60.58,60.67,94265.0,51.5938,51.6279,51.5428,51.6194,94265.0
2021-03-18 14:45:00,60.67,60.78,60.67,60.78,27459.0,51.6194,51.7129,51.6194,51.7129,27459.0
2021-03-18 14:50:00,60.79,60.84,60.75,60.82,23092.0,51.7215,51.764,51.6874,51.747,23092.0
2021-03-18 14:55:00,60.83,60.84,60.74,60.75,26236.0,51.7555,51.764,51.6789,51.6874,26236.0
2021-03-18 15:00:00,60.75,60.76,60.56,60.58,30596.0,51.6874,51.6959,51.5258,51.5428,30596.0
2021-03-18 15:05:00,60.59,60.63,60.47,60.62,16881.0,51.5513,51.5853,51.4492,51.5768,16881.0
2021-03-18 15:10:00,60.63,60.67,60.57,60.66,24115.0,51.5853,51.6194,51.5343,51.6109,24115.0
2021-03-18 15:15:00,60.65,60.65,60.51,60.59,50518.0,51.6023,51.6023,51.4832,51.5513,50518.0
2021-03-18 15:20:00,60.6,60.7,60.59,60.64,29297.0,51.5598,51.6449,51.5513,51.5938,29297.0
2021-03-18 15:25:00,60.65,60.67,60.56,60.64,52535.0,51.6023,51.6194,51.5258,51.5938,52535.0
2021-03-18 15:30:00,60.65,60.75,60.62,60.62,38631.0,51.6023,51.6874,51.5768,51.5768,38631.0
2021-03-18 15:35:00,60.63,60.63,60.52,60.56,85102.0,51.5853,51.5853,51.4917,51.5258,85102.0
2021-03-18 15:40:00,60.56,60.58,60.41,60.48,51419.0,51.5258,51.5428,51.3981,51.4577,51419.0
2021-03-18 15:45:00,60.47,60.55,60.43,60.51,68743.0,51.4492,51.5173,51.4152,51.4832,68743.0
2021-03-18 15:50:00,60.5,60.54,60.4,60.44,107201.0,51.4747,51.5088,51.3896,51.4237,107201.0
2021-03-18 15:55:00,60.44,60.48,60.37,60.4,210060.0,51.4237,51.4577,51.3641,51.3896,210060.0
2021-03-19 09:30:00,59.8,60.15,59.25,59.42,1283090.0,50.8791,51.1769,50.4112,50.5558,1283090.0
2021-03-19 09:35:00,59.44,59.44,58.95,59.01,269553.0,50.5728,50.5728,50.1559,50.207,269553.0
2021-03-19 09:40:00,59.0,59.14,58.94,58.97,148424.0,50.1985,50.3176,50.1474,50.173,148424.0
2021-03-19 09:45:00,58.97,59.04,58.84,58.88,224193.0,50.173,50.2325,50.0624,50.0964,224193.0
2021-03-19 09:50:00,58.87,58.87,58.56,58.68,146515.0,50.0879,50.0879,49.8241,49.9262,146515.0
2021-03-19 09:55:00,58.69,58.84,58.53,58.83,150485.0,49.9347,50.0624,49.7986,50.0538,150485.0
2021-03-19 10:00:00,58.82,59.02,58.75,58.77,85527.0,50.0453,50.2155,49.9858,50.0028,85527.0
2021-03-19 10:05:00,58.77,58.98,58.71,58.98,75853.0,50.0028,50.1815,49.9517,50.1815,75853.0
2021-03-19 10:10:00,58.99,59.19,58.99,59.15,71097.0,50.19,50.3601,50.19,50.3261,71097.0
2021-03-19 10:15:00,59.16,59.17,58.96,59.01,78075.0,50.3346,50.3431,50.1645,50.207,78075.0
2021-03-19 10:20:00,59.02,59.18,59.01,59.15,30495.0,50.2155,50.3516,50.207,50.3261,30495.0
2021-03-19 10:25:00,59.15,59.19,59.05,59.18,38646.0,50.3261,50.3601,50.241,50.3516,38646.0
2021-03-19 10:30:00,59.18,59.34,59.17,59.21,60845.0,50.3516,50.4878,50.3431,50.3772,60845.0
2021-03-19 10:35:00,59.17,59.17,58.87,58.88,65454.0,50.3431,50.3431,50.0879,50.0964,65454.0
2021-03-19 10:40:00,58.92,59.34,58.91,59.3,37544.0,50.1304,50.4878,50.1219,50.4537,37544.0
2021-03-19 10:45:00,59.3,59.33,59.22,59.3,43154.0,50.4537,50.4793,50.3857,50.4537,43154.0
2021-03-19 10:50:00,59.3,59.32,59.22,59.31,33369.0,50.4537,50.4707,50.3857,50.4622,33369.0
2021-03-19 10:55:00,59.3,59.3,59.2,59.24,29114.0,50.4537,50.4537,50.3687,50.4027,29114.0
2021-03-19 11:00:00,59.23,59.31,59.23,59.29,51514.0,50.3942,50.4622,50.3942,50.4452,51514.0
2021-03-19 11:05:00,59.29,59.42,59.25,59.28,74335.0,50.4452,50.5558,50.4112,50.4367,74335.0
2021-03-19 11:10:00,59.28,59.39,59.28,59.34,35579.0,50.4367,50.5303,50.4367,50.4878,35579.0
2021-03-19 11:15:00,59.34,59.34,59.21,59.21,64812.0,50.4878,50.4878,50.3772,50.3772,64812.0
2021-03-19 11:20:00,59.21,59.38,59.15,59.37,67100.0,50.3772,50.5218,50.3261,50.5133,67100.0
2021-03-19 11:25:00,59.39,59.53,59.36,59.48,62774.0,50.5303,50.6494,50.5048,50.6069,62774.0
2021-03-19 11:30:00,59.48,59.57,59.41,59.57,42102.0,50.6069,50.6835,50.5473,50.6835,42102.0
2021-03-19 11:35:00,59.57,59.63,59.5,59.59,24898.0,50.6835,50.7345,50.6239,50.7005,24898.0
2021-03-19 11:40:00,59.58,59.58,59.52,59.56,24481.0,50.692,50.692,50.6409,50.6749,24481.0
2021-03-19 11:45:00,59.57,59.69,59.56,59.65,36872.0,50.6835,50.7856,50.6749,50.7515,36872.0
2021-03-19 11:50:00,59.66,59.7,59.62,59.64,31376.0,50.76,50.7941,50.726,50.743,31376.0
2021-03-19 11:55:00,59.64,59.68,59.54,59.55,44443.0,50.743,50.777,50.6579,50.6664,44443.0
2021-03-19 12:00:00,59.56,59.62,59.52,59.58,24874.0,50.6749,50.726,50.6409,50.692,24874.0
2021-03-19 12:05:00,59.58,59.67,59.53,59.66,30402.0,50.692,50.7685,50.6494,50.76,30402.0
2021-03-19 12:10:00,59.66,59.73,59.63,59.65,18732.0,50.76,50.8196,50.7345,50.7515,18732.0
2021-03-19 12:15:00,59.67,59.75,59.64,59.66,31361.0,50.7685,50.8366,50.743,50.76,31361.0
2021-03-19 12:20:00,59.65,59.71,59.63,59.64,17328.0,50.7515,50.8026,50.7345,50.743,17328.0
2021-03-19 12:25:00,59.65,59.7,59.61,59.64,25699.0,50.7515,50.7941,50.7175,50.743,25699.0
2021-03-19 12:30:00,59.63,59.77,59.62,59.75,47584.0,50.7345,50.8536,50.726,50.8366,47584.0
2021-03-19 12:35:00,59.76,59.83,59.75,59.77,43304.0,50.8451,50.9047,50.8366,50.8536,43304.0
2021-03-19 12:40:00,59.77,59.87,59.76,59.8,24787.0,50.8536,50.9387,50.8451,50.8791,24787.0
2021-03-19 12:45:00,59.8,59.84,59.78,59.81,16020.0,50.8791,50.9132,50.8621,50.8877,16020.0
2021-03-19 12:50:00,59.8,59.91,59.8,59.88,28540.0,50.8791,50.9727,50.8791,50.9472,28540.0
2021-03-19 12:55:00,59.88,59.92,59.83,59.9,16144.0,50.9472,50.9812,50.9047,50.9642,16144.0
2021-03-19 13:00:00,59.91,59.93,59.85,59.87,36440.0,50.9727,50.9898,50.9217,50.9387,36440.0
2021-03-19 13:05:00,59.87,59.89,59.8,59.86,16279.0,50.9387,50.9557,50.8791,50.9302,16279.0
2021-03-19 13:10:00,59.85,59.87,59.82,59.85,16387.0,50.9217,50.9387,50.8962,50.9217,16387.0
2021-03-19 13:15:00,59.86,59.93,59.83,59.86,29045.0,50.9302,50.9898,50.9047,50.9302,29045.0
2021-03-19 13:20:00,59.86,59.91,59.84,59.88,18963.0,50.9302,50.9727,50.9132,50.9472,18963.0
2021-03-19 13:25:00,59.88,59.91,59.86,59.87,15451.0,50.9472,50.9727,50.9302,50.9387,15451.0
2021-03-19 13:30:00,59.85,59.86,59.73,59.77,43456.0,50.9217,50.9302,50.8196,50.8536,43456.0
2021-03-19 13:35:00,59.77,59.82,59.72,59.72,43266.0,50.8536,50.8962,50.8111,50.8111,43266.0
2021-03-19 13:40:00,59.73,59.74,59.67,59.71,20714.0,50.8196,50.8281,50.7685,50.8026,20714.0
2021-03-19 13:45:00,59.72,59.8,59.72,59.79,13872.0,50.8111,50.8791,50.8111,50.8706,13872.0
2021-03-19 13:50:00,59.78,59.82,59.77,59.82,12302.0,50.8621,50.8962,50.8536,50.8962,12302.0
2021-03-19 13:55:00,59.82,59.84,59.76,59.8,14698.0,50.8962,50.9132,50.8451,50.8791,14698.0
2021-03-19 14:00:00,59.79,59.85,59.7,59.83,45637.0,50.8706,50.9217,50.7941,50.9047,45637.0
2021-03-19 14:05:00,59.84,59.85,59.77,59.78,20794.0,50.9132,50.9217,50.8536,50.8621,20794.0
2021-03-19 14:10:00,59.76,59.78,59.73,59.77,21637.0,50.8451,50.8621,50.8196,50.8536,21637.0
2021-03-19 14:15:00,59.79,59.81,59.75,59.8,21381.0,50.8706,50.8877,50.8366,50.8791,21381.0
2021-03-19 14:20:00,59.79,59.8,59.75,59.77,18453.0,50.8706,50.8791,50.8366,50.8536,18453.0
2021-03-19 14:25:00,59.77,59.91,59.76,59.9,17359.0,50.8536,50.9727,50.8451,50.9642,17359.0
2021-03-19 14:30:00,59.89,59.93,59.87,59.92,21111.0,50.9557,50.9898,50.9387,50.9812,21111.0
2021-03-19 14:35:00,59.91,60.02,59.89,60.01,57205.0,50.9727,51.0663,50.9557,51.0578,57205.0
2021-03-19 14:40:00,60.01,60.12,59.99,60.12,43048.0,51.0578,51.1514,51.0408,51.1514,43048.0
2021-03-19 14:45:00,60.11,60.21,60.11,60.2,46251.0,51.1429,51.228,51.1429,51.2195,46251.0
2021-03-19 14:50:00,60.2,60.25,60.19,60.24,65515.0,51.2195,51.262,51.211,51.2535,65515.0
2021-03-19 14:55:00,60.25,60.25,60.19,60.2,33363.0,51.262,51.262,51.211,51.2195,33363.0
2021-03-19 15:00:00,60.21,60.25,60.19,60.2,42291.0,51.228,51.262,51.211,51.2195,42291.0
2021-03-19 15:05:00,60.21,60.28,60.17,60.26,37648.0,51.228,51.2875,51.1939,51.2705,37648.0
2021-03-19 15:10:00,60.26,60.27,60.22,60.24,32426.0,51.2705,51.279,51.2365,51.2535,32426.0
2021-03-19 15:15:00,60.23,60.24,60.01,60.04,33730.0,51.245,51.2535,51.0578,51.0833,33730.0
2021-03-19 15:20:00,60.04,60.05,59.93,59.98,35612.0,51.0833,51.0918,50.9898,51.0323,35612.0
2021-03-19 15:25:00,59.97,60.06,59.96,60.02,28239.0,51.0238,51.1004,51.0153,51.0663,28239.0
2021-03-19 15:30:00,60.02,60.06,59.95,60.05,33945.0,51.0663,51.1004,51.0068,51.0918,33945.0
2021-03-19 15:35:00,60.07,60.14,60.04,60.07,40112.0,51.1089,51.1684,51.0833,51.1089,40112.0
2021-03-19 15:40:00,60.07,60.19,60.07,60.08,50426.0,51.1089,51.211,51.1089,51.1174,50426.0
2021-03-19 15:45:00,60.09,60.11,59.98,60.05,119382.0,51.1259,51.1429,51.0323,51.0918,119382.0
2021-03-19 15:50:00,60.05,60.07,59.87,59.87,145709.0,51.0918,51.1089,50.9387,50.9387,145709.0
2021-03-19 15:55:00,59.87,59.92,59.64,59.7,299565.0,50.9387,50.9812,50.743,50.7941,299565.0
2021-03-22 09:30:00,59.5,59.63,59.31,59.49,103861.0,50.6239,50.7345,50.4622,50.6154,103861.0
2021-03-22 09:35:00,59.44,59.5,59.35,59.43,37358.0,50.5728,50.6239,50.4963,50.5643,37358.0
2021-03-22 09:40:00,59.42,59.56,59.39,59.56,25046.0,50.5558,50.6749,50.5303,50.6749,25046.0
2021-03-22 09:45:00,59.58,59.69,59.56,59.62,20656.0,50.692,50.7856,50.6749,50.726,20656.0
2021-03-22 09:50:00,59.62,59.64,59.47,59.5,28385.0,50.726,50.743,50.5984,50.6239,28385.0
2021-03-22 09:55:00,59.52,59.74,59.52,59.66,31832.0,50.6409,50.8281,50.6409,50.76,31832.0
2021-03-22 10:00:00,59.63,59.75,59.6,59.7,30877.0,50.7345,50.8366,50.709,50.7941,30877.0
2021-03-22 10:05:00,59.69,59.78,59.66,59.77,21697.0,50.7856,50.8621,50.76,50.8536,21697.0
2021-03-22 10:10:00,59.76,59.81,59.65,59.72,27553.0,50.8451,50.8877,50.7515,50.8111,27553.0
2021-03-22 10:15:00,59.76,59.8,59.59,59.66,32574.0,50.8451,50.8791,50.7005,50.76,32574.0
2021-03-22 10:20:00,59.66,59.78,59.64,59.74,24980.0,50.76,50.8621,50.743,50.8281,24980.0
2021-03-22 10:25:00,59.74,59.8,59.69,59.71,22132.0,50.8281,50.8791,50.7856,50.8026,22132.0
2021-03-22 10:30:00,59.72,59.79,59.7,59.73,17887.0,50.8111,50.8706,50.7941,50.8196,17887.0
2021-03-22 10:35:00,59.73,59.78,59.65,59.65,16899.0,50.8196,50.8621,50.7515,50.7515,16899.0
2021-03-22 10:40:00,59.68,59.74,59.62,59.64,12361.0,50.777,50.8281,50.726,50.743,12361.0
2021-03-22 10:45:00,59.64,59.71,59.63,59.66,20375.0,50.743,50.8026,50.7345,50.76,20375.0
2021-03-22 10:50:00,59.65,59.7,59.59,59.65,23778.0,50.7515,50.7941,50.7005,50.7515,23778.0
2021-03-22 10:55:00,59.65,59.78,59.65,59.72,22694.0,50.7515,50.8621,50.7515,50.8111,22694.0
2021-03-22 11:00:00,59.72,59.84,59.72,59.81,20080.0,50.8111,50.9132,50.8111,50.8877,20080.0
2021-03-22 11:05:00,59.82,59.83,59.74,59.8,23965.0,50.8962,50.9047,50.8281,50.8791,23965.0
2021-03-22 11:10:00,59.79,59.8,59.68,59.73,24086.0,50.8706,50.8791,50.777,50.8196,24086.0
2021-03-22 11:15:00,59.71,59.72,59.59,59.63,14878.0,50.8026,50.8111,50.7005,50.7345,14878.0
2021-03-22 11:20:00,59.63,59.67,59.58,59.64,18952.0,50.7345,50.7685,50.692,50.743,18952.0
2021-03-22 11:25:00,59.63,59.72,59.61,59.72,26040.0,50.7345,50.8111,50.7175,50.8111,26040.0
2021-03-22 11:30:00,59.73,59.81,59.72,59.79,55451.0,50.8196,50.8877,50.8111,50.8706,55451.0
2021-03-22 11:35:00,59.8,59.89,59.8,59.87,25841.0,50.8791,50.9557,50.8791,50.9387,25841.0
2021-03-22 11:40:00,59.87,59.87,59.72,59.75,20986.0,50.9387,50.9387,50.8111,50.8366,20986.0
2021-03-22 11:45:00,59.74,59.79,59.69,59.71,29972.0,50.8281,50.8706,50.7856,50.8026,29972.0
2021-03-22 11:50:00,59.71,59.75,59.66,59.75,17162.0,50.8026,50.8366,50.76,50.8366,17162.0
2021-03-22 11:55:00,59.76,59.79,59.75,59.78,9162.0,50.8451,50.8706,50.8366,50.8621,9162.0
2021-03-22 12:00:00,59.77,59.81,59.71,59.74,20349.0,50.8536,50.8877,50.8026,50.8281,20349.0
2021-03-22 12:05:00,59.75,59.79,59.72,59.74,6835.0,50.8366,50.8706,50.8111,50.8281,6835.0
2021-03-22 12:10:00,59.74,59.77,59.7,59.73,11911.0,50.8281,50.8536,50.7941,50.8196,11911.0
2021-03-22 12:15:00,59.73,59.76,59.71,59.72,11855.0,50.8196,50.8451,50.8026,50.8111,11855.0
2021-03-22 12:20:00,59.72,59.77,59.7,59.72,9299.0,50.8111,50.8536,50.7941,50.8111,9299.0
2021-03-22 12:25:00,59.72,59.76,59.7,59.74,11394.0,50.8111,50.8451,50.7941,50.8281,11394.0
2021-03-22 12:30:00,59.74,59.74,59.63,59.64,14087.0,50.8281,50.8281,50.7345,50.743,14087.0
2021-03-22 12:35:00,59.63,59.65,59.58,59.62,19581.0,50.7345,50.7515,50.692,50.726,19581.0
2021-03-22 12:40:00,59.62,59.63,59.57,59.59,12797.0,50.726,50.7345,50.6835,50.7005,12797.0
2021-03-22 12:45:00,59.6,59.6,59.48,59.48,25718.0,50.709,50.709,50.6069,50.6069,25718.0
2021-03-22 12:50:00,59.49,59.55,59.49,59.53,13796.0,50.6154,50.6664,50.6154,50.6494,13796.0
2021-03-22 12:55:00,59.53,59.59,59.53,59.56,12201.0,50.6494,50.7005,50.6494,50.6749,12201.0
2021-03-22 13:00:00,59.54,59.65,59.53,59.58,21937.0,50.6579,50.7515,50.6494,50.692,21937.0
2021-03-22 13:05:00,59.59,59.65,59.57,59.61,16134.0,50.7005,50.7515,50.6835,50.7175,16134.0
2021-03-22 13:10:00,59.61,59.65,59.59,59.62,20989.0,50.7175,50.7515,50.7005,50.726,20989.0
2021-03-22 13:15:00,59.63,59.65,59.59,59.6,11410.0,50.7345,50.7515,50.7005,50.709,11410.0
2021-03-22 13:20:00,59.59,59.63,59.57,59.63,12627.0,50.7005,50.7345,50.6835,50.7345,12627.0
2021-03-22 13:25:00,59.62,59.67,59.6,59.65,14305.0,50.726,50.7685,50.709,50.7515,14305.0
2021-03-22 13:30:00,59.64,59.65,59.58,59.59,20279.0,50.743,50.7515,50.692,50.7005,20279.0
2021-03-22 13:35:00,59.59,59.6,59.54,59.55,21995.0,50.7005,50.709,50.6579,50.6664,21995.0
2021-03-22 13:40:00,59.54,59.59,59.52,59.55,12856.0,50.6579,50.7005,50.6409,50.6664,12856.0
2021-03-22 13:45:00,59.54,59.55,59.48,59.48,13235.0,50.6579,50.6664,50.6069,50.6069,13235.0
2021-03-22 13:50:00,59.48,59.52,59.45,59.45,14923.0,50.6069,50.6409,50.5814,50.5814,14923.0
2021-03-22 13:55:00,59.46,59.47,59.41,59.44,26102.0,50.5899,50.5984,50.5473,50.5728,26102.0
2021-03-22 14:00:00,59.43,59.47,59.42,59.44,14498.0,50.5643,50.5984,50.5558,50.5728,14498.0
2021-03-22 14:05:00,59.44,59.46,59.42,59.42,16043.0,50.5728,50.5899,50.5558,50.5558,16043.0
2021-03-22 14:10:00,59.42,59.42,59.29,59.31,44021.0,50.5558,50.5558,50.4452,50.4622,44021.0
2021-03-22 14:15:00,59.3,59.37,59.28,59.37,23000.0,50.4537,50.5133,50.4367,50.5133,23000.0
2021-03-22 14:20:00,59.37,59.39,59.33,59.37,16517.0,50.5133,50.5303,50.4793,50.5133,16517.0
2021-03-22 14:25:00,59.37,59.41,59.33,59.38,13627.0,50.5133,50.5473,50.4793,50.5218,13627.0
2021-03-22 14:30:00,59.36,59.45,59.36,59.45,15801.0,50.5048,50.5814,50.5048,50.5814,15801.0
2021-03-22 14:35:00,59.45,59.53,59.42,59.51,19064.0,50.5814,50.6494,50.5558,50.6324,19064.0
2021-03-22 14:40:00,59.52,59.55,59.48,59.52,21135.0,50.6409,50.6664,50.6069,50.6409,21135.0
2021-03-22 14:45:00,59.51,59.51,59.45,59.5,26402.0,50.6324,50.6324,50.5814,50.6239,26402.0
2021-03-22 14:50:00,59.5,59.54,59.48,59.5,16489.0,50.6239,50.6579,50.6069,50.6239,16489.0
2021-03-22 14:55:00,59.49,59.58,59.49,59.51,20477.0,50.6154,50.692,50.6154,50.6324,20477.0
2021-03-22 15:00:00,59.5,59.54,59.5,59.52,25054.0,50.6239,50.6579,50.6239,50.6409,25054.0
2021-03-22 15:05:00,59.52,59.54,59.5,59.53,18926.0,50.6409,50.6579,50.6239,50.6494,18926.0
2021-03-22 15:10:00,59.53,59.59,59.51,59.56,14430.0,50.6494,50.7005,50.6324,50.6749,14430.0
2021-03-22 15:15:00,59.55,59.61,59.55,59.57,14508.0,50.6664,50.7175,50.6664,50.6835,14508.0
2021-03-22 15:20:00,59.57,59.63,59.56,59.62,18650.0,50.6835,50.7345,50.6749,50.726,18650.0
2021-03-22 15:25:00,59.63,59.71,59.59,59.66,19257.0,50.7345,50.8026,50.7005,50.76,19257.0
2021-03-22 15:30:00,59.65,59.65,59.55,59.6,25898.0,50.7515,50.7515,50.6664,50.709,25898.0
2021-03-22 15:35:00,59.6,59.65,59.58,59.63,36710.0,50.709,50.7515,50.692,50.7345,36710.0
2021-03-22 15:40:00,59.61,59.61,59.52,59.56,22928.0,50.7175,50.7175,50.6409,50.6749,22928.0
2021-03-22 15:45:00,59.57,59.63,59.55,59.61,33795.0,50.6835,50.7345,50.6664,50.7175,33795.0
2021-03-22 15:50:00,59.6,59.67,59.54,59.66,56857.0,50.709,50.7685,50.6579,50.76,56857.0
2021-03-22 15:55:00,59.66,59.71,59.63,59.69,115101.0,50.76,50.8026,50.7345,50.7856,115101.0
2021-03-23 09:30:00,59.76,59.78,59.62,59.74,81554.0,50.8451,50.8621,50.726,50.8281,81554.0
2021-03-23 09:35:00,59.76,59.76,59.6,59.65,31270.0,50.8451,50.8451,50.709,50.7515,31270.0
2021-03-23 09:40:00,59.65,59.74,59.55,59.72,66613.0,50.7515,50.8281,50.6664,50.8111,66613.0
2021-03-23 09:45:00,59.71,59.8,59.63,59.71,15712.0,50.8026,50.8791,50.7345,50.8026,15712.0
2021-03-23 09:50:00,59.74,59.78,59.52,59.57,17543.0,50.8281,50.8621,50.6409,50.6835,17543.0
2021-03-23 09:55:00,59.57,59.71,59.57,59.64,13261.0,50.6835,50.8026,50.6835,50.743,13261.0
2021-03-23 10:00:00,59.61,59.66,59.52,59.57,27808.0,50.7175,50.76,50.6409,50.6835,27808.0
2021-03-23 10:05:00,59.56,59.63,59.51,59.62,24058.0,50.6749,50.7345,50.6324,50.726,24058.0
2021-03-23 10:10:00,59.6,59.73,59.6,59.69,16253.0,50.709,50.8196,50.709,50.7856,16253.0
2021-03-23 10:15:00,59.69,59.84,59.67,59.84,13595.0,50.7856,50.9132,50.7685,50.9132,13595.0
2021-03-23 10:20:00,59.84,59.93,59.82,59.9,17426.0,50.9132,50.9898,50.8962,50.9642,17426.0
2021-03-23 10:25:00,59.89,59.95,59.86,59.94,14171.0,50.9557,51.0068,50.9302,50.9983,14171.0
2021-03-23 10:30:00,59.95,60.09,59.89,60.06,38887.0,51.0068,51.1259,50.9557,51.1004,38887.0
2021-03-23 10:35:00,60.05,60.08,59.9,59.95,18261.0,51.0918,51.1174,50.9642,51.0068,18261.0
2021-03-23 10:40:00,59.93,60.04,59.91,59.98,26225.0,50.9898,51.0833,50.9727,51.0323,26225.0
2021-03-23 10:45:00,60.01,60.01,59.88,59.88,9000.0,51.0578,51.0578,50.9472,50.9472,9000.0
2021-03-23 10:50:00,59.87,59.94,59.85,59.92,15967.0,50.9387,50.9983,50.9217,50.9812,15967.0
2021-03-23 10:55:00,59.92,60.0,59.91,59.95,19565.0,50.9812,51.0493,50.9727,51.0068,19565.0
2021-03-23 11:00:00,59.95,60.07,59.95,60.02,19056.0,51.0068,51.1089,51.0068,51.0663,19056.0
2021-03-23 11:05:00,60.03,60.05,59.92,60.04,34437.0,51.0748,51.0918,50.9812,51.0833,34437.0
2021-03-23 11:10:00,60.03,60.14,60.03,60.1,28177.0,51.0748,51.1684,51.0748,51.1344,28177.0
2021-03-23 11:15:00,60.11,60.14,60.06,60.12,31425.0,51.1429,51.1684,51.1004,51.1514,31425.0
2021-03-23 11:20:00,60.11,60.13,60.04,60.1,24183.0,51.1429,51.1599,51.0833,51.1344,24183.0
2021-03-23 11:25:00,60.09,60.19,60.07,60.15,36848.0,51.1259,51.211,51.1089,51.1769,36848.0
2021-03-23 11:30:00,60.14,60.16,60.11,60.16,11706.0,51.1684,51.1854,51.1429,51.1854,11706.0
2021-03-23 11:35:00,60.16,60.2,60.15,60.19,16502.0,51.1854,51.2195,51.1769,51.211,16502.0
2021-03-23 11:40:00,60.19,60.39,60.18,60.36,59791.0,51.211,51.3811,51.2025,51.3556,59791.0
2021-03-23 11:45:00,60.36,60.42,60.32,60.32,21044.0,51.3556,51.4067,51.3216,51.3216,21044.0
2021-03-23 11:50:00,60.32,60.38,60.31,60.36,16061.0,51.3216,51.3726,51.3131,51.3556,16061.0
2021-03-23 11:55:00,60.35,60.49,60.35,60.48,20661.0,51.3471,51.4662,51.3471,51.4577,20661.0
2021-03-23 12:00:00,60.49,60.56,60.48,60.52,26564.0,51.4662,51.5258,51.4577,51.4917,26564.0
2021-03-23 12:05:00,60.54,60.56,60.41,60.43,43104.0,51.5088,51.5258,51.3981,51.4152,43104.0
2021-03-23 12:10:00,60.43,60.52,60.43,60.52,21268.0,51.4152,51.4917,51.4152,51.4917,21268.0
2021-03-23 12:15:00,60.55,60.55,60.37,60.42,47611.0,51.5173,51.5173,51.3641,51.4067,47611.0
2021-03-23 12:20:00,60.43,60.48,60.42,60.47,15411.0,51.4152,51.4577,51.4067,51.4492,15411.0
2021-03-23 12:25:00,60.47,60.51,60.44,60.45,15544.0,51.4492,51.4832,51.4237,51.4322,15544.0
2021-03-23 12:30:00,60.45,60.45,60.34,60.38,25612.0,51.4322,51.4322,51.3386,51.3726,25612.0
2021-03-23 12:35:00,60.38,60.45,60.35,60.4,36129.0,51.3726,51.4322,51.3471,51.3896,36129.0
2021-03-23 12:40:00,60.4,60.41,60.34,60.38,26429.0,51.3896,51.3981,51.3386,51.3726,26429.0
2021-03-23 12:45:00,60.38,60.46,60.38,60.45,21993.0,51.3726,51.4407,51.3726,51.4322,21993.0
2021-03-23 12:50:00,60.45,60.51,60.43,60.48,15370.0,51.4322,51.4832,51.4152,51.4577,15370.0
2021-03-23 12:55:00,60.48,60.57,60.48,60.57,14597.0,51.4577,51.5343,51.4577,51.5343,14597.0
2021-03-23 13:00:00,60.57,60.62,60.55,60.6,18006.0,51.5343,51.5768,51.5173,51.5598,18006.0
2021-03-23 13:05:00,60.6,60.65,60.58,60.6,13788.0,51.5598,51.6023,51.5428,51.5598,13788.0
2021-03-23 13:10:00,60.6,60.63,60.58,60.61,17336.0,51.5598,51.5853,51.5428,51.5683,17336.0
2021-03-23 13:15:00,60.62,60.67,60.59,60.64,16390.0,51.5768,51.6194,51.5513,51.5938,16390.0
2021-03-23 13:20:00,60.64,60.64,60.6,60.64,9312.0,51.5938,51.5938,51.5598,51.5938,9312.0
2021-03-23 13:25:00,60.64,60.64,60.58,60.62,10743.0,51.5938,51.5938,51.5428,51.5768,10743.0
2021-03-23 13:30:00,60.62,60.66,60.62,60.65,29835.0,51.5768,51.6109,51.5768,51.6023,29835.0
2021-03-23 13:35:00,60.65,60.67,60.58,60.59,22564.0,51.6023,51.6194,51.5428,51.5513,22564.0
2021-03-23 13:40:00,60.59,60.61,60.54,60.54,26416.0,51.5513,51.5683,51.5088,51.5088,26416.0
2021-03-23 13:45:00,60.54,60.55,60.5,60.55,17155.0,51.5088,51.5173,51.4747,51.5173,17155.0
2021-03-23 13:50:00,60.56,60.58,60.53,60.56,9757.0,51.5258,51.5428,51.5002,51.5258,9757.0
2021-03-23 13:55:00,60.55,60.61,60.52,60.6,33043.0,51.5173,51.5683,51.4917,51.5598,33043.0
2021-03-23 14:00:00,60.6,60.61,60.56,60.56,26590.0,51.5598,51.5683,51.5258,51.5258,26590.0
2021-03-23 14:05:00,60.57,60.59,60.51,60.59,19727.0,51.5343,51.5513,51.4832,51.5513,19727.0
2021-03-23 14:10:00,60.6,60.72,60.59,60.69,42764.0,51.5598,51.6619,51.5513,51.6364,42764.0
2021-03-23 14:15:00,60.7,60.76,60.65,60.75,55482.0,51.6449,51.6959,51.6023,51.6874,55482.0
2021-03-23 14:20:00,60.74,60.88,60.73,60.88,51397.0,51.6789,51.798,51.6704,51.798,51397.0
2021-03-23 14:25:00,60.88,60.91,60.86,60.89,23170.0,51.798,51.8236,51.781,51.8065,23170.0
2021-03-23 14:30:00,60.9,60.91,60.81,60.84,41743.0,51.815,51.8236,51.7385,51.764,41743.0
2021-03-23 14:35:00,60.84,60.94,60.82,60.94,46228.0,51.764,51.8491,51.747,51.8491,46228.0
2021-03-23 14:40:00,60.94,60.97,60.83,60.94,38014.0,51.8491,51.8746,51.7555,51.8491,38014.0
2021-03-23 14:45:00,60.94,60.94,60.87,60.88,27344.0,51.8491,51.8491,51.7895,51.798,27344.0
2021-03-23 14:50:00,60.88,60.91,60.82,60.82,67685.0,51.798,51.8236,51.747,51.747,67685.0
2021-03-23 14:55:00,60.82,60.83,60.75,60.8,21991.0,51.747,51.7555,51.6874,51.73,21991.0
2021-03-23 15:00:00,60.8,60.83,60.73,60.79,38314.0,51.73,51.7555,51.6704,51.7215,38314.0
2021-03-23 15:05:00,60.8,60.85,60.71,60.74,37319.0,51.73,51.7725,51.6534,51.6789,37319.0
2021-03-23 15:10:00,60.74,60.74,60.62,60.66,49634.0,51.6789,51.6789,51.5768,51.6109,49634.0
2021-03-23 15:15:00,60.63,60.69,60.55,60.66,48314.0,51.5853,51.6364,51.5173,51.6109,48314.0
2021-03-23 15:20:00,60.65,60.66,60.52,60.53,50110.0,51.6023,51.6109,51.4917,51.5002,50110.0
2021-03-23 15:25:00,60.53,60.6,60.43,60.44,62947.0,51.5002,51.5598,51.4152,51.4237,62947.0
2021-03-23 15:30:00,60.43,60.52,60.38,60.47,57048.0,51.4152,51.4917,51.3726,51.4492,57048.0
2021-03-23 15:35:00,60.48,60.52,60.4,60.51,36704.0,51.4577,51.4917,51.3896,51.4832,36704.0
2021-03-23 15:40:00,60.52,60.54,60.37,60.39,78553.0,51.4917,51.5088,51.3641,51.3811,78553.0
2021-03-23 15:45:00,60.39,60.53,60.37,60.48,63307.0,51.3811,51.5002,51.3641,51.4577,63307.0
2021-03-23 15:50:00,60.47,60.54,60.39,60.54,80234.0,51.4492,51.5088,51.3811,51.5088,80234.0
2021-03-23 15:55:00,60.54,60.67,60.54,60.61,171318.0,51.5088,51.6194,51.5088,51.5683,171318.0
2021-03-24 09:30:00,60.28,60.42,60.19,60.37,95640.0,51.2875,51.4067,51.211,51.3641,95640.0
2021-03-24 09:35:00,60.36,60.42,60.23,60.42,60359.0,51.3556,51.4067,51.245,51.4067,60359.0
2021-03-24 09:40:00,60.41,60.55,60.32,60.49,48917.0,51.3981,51.5173,51.3216,51.4662,48917.0
2021-03-24 09:45:00,60.5,60.8,60.49,60.79,57662.0,51.4747,51.73,51.4662,51.7215,57662.0
2021-03-24 09:50:00,60.79,60.87,60.73,60.8,30529.0,51.7215,51.7895,51.6704,51.73,30529.0
2021-03-24 09:55:00,60.8,60.82,60.61,60.68,31853.0,51.73,51.747,51.5683,51.6279,31853.0
2021-03-24 10:00:00,60.64,60.68,60.6,60.63,19069.0,51.5938,51.6279,51.5598,51.5853,19069.0
2021-03-24 10:05:00,60.62,60.74,60.6,60.74,22703.0,51.5768,51.6789,51.5598,51.6789,22703.0
2021-03-24 10:10:00,60.75,60.78,60.68,60.75,21987.0,51.6874,51.7129,51.6279,51.6874,21987.0
2021-03-24 10:15:00,60.75,60.76,60.58,60.58,26116.0,51.6874,51.6959,51.5428,51.5428,26116.0
2021-03-24 10:20:00,60.58,60.67,60.56,60.6,28044.0,51.5428,51.6194,51.5258,51.5598,28044.0
2021-03-24 10:25:00,60.61,60.77,60.59,60.76,35040.0,51.5683,51.7044,51.5513,51.6959,35040.0
2021-03-24 10:30:00,60.79,60.83,60.69,60.78,31175.0,51.7215,51.7555,51.6364,51.7129,31175.0
2021-03-24 10:35:00,60.8,60.81,60.68,60.71,29858.0,51.73,51.7385,51.6279,51.6534,29858.0
2021-03-24 10:40:00,60.71,60.82,60.69,60.75,31344.0,51.6534,51.747,51.6364,51.6874,31344.0
2021-03-24 10:45:00,60.77,60.82,60.69,60.81,42841.0,51.7044,51.747,51.6364,51.7385,42841.0
2021-03-24 10:50:00,60.83,60.92,60.8,60.84,38442.0,51.7555,51.8321,51.73,51.764,38442.0
2021-03-24 10:55:00,60.84,61.02,60.84,61.02,64180.0,51.764,51.9171,51.764,51.9171,64180.0
2021-03-24 11:00:00,61.02,61.07,60.99,61.01,34872.0,51.9171,51.9597,51.8916,51.9086,34872.0
2021-03-24 11:05:00,61.0,61.18,60.97,61.13,65777.0,51.9001,52.0533,51.8746,52.0107,65777.0
2021-03-24 11:10:00,61.13,61.21,61.07,61.1,98113.0,52.0107,52.0788,51.9597,51.9852,98113.0
2021-03-24 11:15:00,61.1,61.29,61.08,61.16,79534.0,51.9852,52.1469,51.9682,52.0363,79534.0
2021-03-24 11:20:00,61.16,61.19,61.02,61.07,27031.0,52.0363,52.0618,51.9171,51.9597,27031.0
2021-03-24 11:25:00,61.07,61.07,60.93,61.01,25426.0,51.9597,51.9597,51.8406,51.9086,25426.0
2021-03-24 11:30:00,61.02,61.07,60.99,61.07,29794.0,51.9171,51.9597,51.8916,51.9597,29794.0
2021-03-24 11:35:00,61.08,61.08,60.99,61.05,13014.0,51.9682,51.9682,51.8916,51.9427,13014.0
2021-03-24 11:40:00,61.05,61.2,61.02,61.2,22956.0,51.9427,52.0703,51.9171,52.0703,22956.0
2021-03-24 11:45:00,61.21,61.22,61.15,61.19,36249.0,52.0788,52.0873,52.0278,52.0618,36249.0
2021-03-24 11:50:00,61.21,61.21,61.13,61.21,10711.0,52.0788,52.0788,52.0107,52.0788,10711.0
2021-03-24 11:55:00,61.2,61.21,61.14,61.18,17028.0,52.0703,52.0788,52.0192,52.0533,17028.0
2021-03-24 12:00:00,61.18,61.21,61.11,61.19,36631.0,52.0533,52.0788,51.9937,52.0618,36631.0
2021-03-24 12:05:00,61.19,61.21,61.12,61.13,12527.0,52.0618,52.0788,52.0022,52.0107,12527.0
2021-03-24 12:10:00,61.12,61.12,61.01,61.04,54525.0,52.0022,52.0022,51.9086,51.9342,54525.0
2021-03-24 12:15:00,61.04,61.07,61.0,61.04,12668.0,51.9342,51.9597,51.9001,51.9342,12668.0
2021-03-24 12:20:00,61.04,61.05,60.94,60.97,22010.0,51.9342,51.9427,51.8491,51.8746,22010.0
2021-03-24 12:25:00,60.97,61.06,60.96,61.04,13702.0,51.8746,51.9512,51.8661,51.9342,13702.0
2021-03-24 12:30:00,61.05,61.14,61.02,61.14,26228.0,51.9427,52.0192,51.9171,52.0192,26228.0
2021-03-24 12:35:00,61.14,61.22,61.13,61.13,31137.0,52.0192,52.0873,52.0107,52.0107,31137.0
2021-03-24 12:40:00,61.14,61.16,61.1,61.16,13450.0,52.0192,52.0363,51.9852,52.0363,13450.0
2021-03-24 12:45:00,61.17,61.18,61.06,61.07,18566.0,52.0448,52.0533,51.9512,51.9597,18566.0
2021-03-24 12:50:00,61.07,61.13,61.07,61.09,7085.0,51.9597,52.0107,51.9597,51.9767,7085.0
2021-03-24 12:55:00,61.1,61.13,61.02,61.02,7741.0,51.9852,52.0107,51.9171,51.9171,7741.0
2021-03-24 13:00:00,61.02,61.11,61.0,61.11,9178.0,51.9171,51.9937,51.9001,51.9937,9178.0
2021-03-24 13:05:00,61.09,61.1,60.93,60.97,13517.0,51.9767,51.9852,51.8406,51.8746,13517.0
2021-03-24 13:10:00,60.97,61.03,60.96,61.01,17447.0,51.8746,51.9257,51.8661,51.9086,17447.0
2021-03-24 13:15:00,60.99,60.99,60.9,60.92,17708.0,51.8916,51.8916,51.815,51.8321,17708.0
2021-03-24 13:20:00,60.91,60.96,60.89,60.93,23077.0,51.8236,51.8661,51.8065,51.8406,23077.0
2021-03-24 13:25:00,60.93,60.94,60.85,60.94,11776.0,51.8406,51.8491,51.7725,51.8491,11776.0
2021-03-24 13:30:00,60.94,60.97,60.82,60.87,22816.0,51.8491,51.8746,51.747,51.7895,22816.0
2021-03-24 13:35:00,60.87,60.87,60.78,60.82,22046.0,51.7895,51.7895,51.7129,51.747,22046.0
2021-03-24 13:40:00,60.82,60.88,60.81,60.83,13756.0,51.747,51.798,51.7385,51.7555,13756.0
2021-03-24 13:45:00,60.83,60.88,60.77,60.87,26821.0,51.7555,51.798,51.7044,51.7895,26821.0
2021-03-24 13:50:00,60.88,60.91,60.82,60.84,12294.0,51.798,51.8236,51.747,51.764,12294.0
2021-03-24 13:55:00,60.85,60.88,60.82,60.84,7891.0,51.7725,51.798,51.747,51.764,7891.0
2021-03-24 14:00:00,60.82,60.87,60.81,60.85,17568.0,51.747,51.7895,51.7385,51.7725,17568.0
2021-03-24 14:05:00,60.85,60.86,60.81,60.85,12793.0,51.7725,51.781,51.7385,51.7725,12793.0
2021-03-24 14:10:00,60.85,60.92,60.85,60.92,25611.0,51.7725,51.8321,51.7725,51.8321,25611.0
2021-03-24 14:15:00,60.93,60.97,60.9,60.95,24956.0,51.8406,51.8746,51.815,51.8576,24956.0
2021-03-24 14:20:00,60.94,60.96,60.89,60.9,18955.0,51.8491,51.8661,51.8065,51.815,18955.0
2021-03-24 14:25:00,60.89,60.89,60.75,60.75,15067.0,51.8065,51.8065,51.6874,51.6874,15067.0
2021-03-24 14:30:00,60.74,60.76,60.67,60.69,32546.0,51.6789,51.6959,51.6194,51.6364,32546.0
2021-03-24 14:35:00,60.69,60.75,60.65,60.75,15851.0,51.6364,51.6874,51.6023,51.6874,15851.0
2021-03-24 14:40:00,60.77,60.86,60.76,60.82,14478.0,51.7044,51.781,51.6959,51.747,14478.0
2021-03-24 14:45:00,60.81,60.9,60.8,60.88,23306.0,51.7385,51.815,51.73,51.798,23306.0
2021-03-24 14:50:00,60.88,60.91,60.82,60.85,15643.0,51.798,51.8236,51.747,51.7725,15643.0
2021-03-24 14:55:00,60.85,61.03,60.82,60.94,74885.0,51.7725,51.9257,51.747,51.8491,74885.0
2021-03-24 15:00:00,60.94,60.97,60.9,60.9,22971.0,51.8491,51.8746,51.815,51.815,22971.0
2021-03-24 15:05:00,60.9,61.0,60.9,60.94,32826.0,51.815,51.9001,51.815,51.8491,32826.0
2021-03-24 15:10:00,60.96,60.96,60.9,60.94,13810.0,51.8661,51.8661,51.815,51.8491,13810.0
2021-03-24 15:15:00,60.94,61.01,60.91,60.96,30253.0,51.8491,51.9086,51.8236,51.8661,30253.0
2021-03-24 15:20:00,60.96,60.96,60.82,60.94,27557.0,51.8661,51.8661,51.747,51.8491,27557.0
2021-03-24 15:25:00,60.95,61.02,60.93,60.95,30091.0,51.8576,51.9171,51.8406,51.8576,30091.0
2021-03-24 15:30:00,60.94,61.05,60.93,61.02,28060.0,51.8491,51.9427,51.8406,51.9171,28060.0
2021-03-24 15:35:00,61.02,61.03,60.9,60.9,34642.0,51.9171,51.9257,51.815,51.815,34642.0
2021-03-24 15:40:00,60.91,60.93,60.8,60.81,37373.0,51.8236,51.8406,51.73,51.7385,37373.0
2021-03-24 15:45:00,60.81,60.88,60.77,60.81,39715.0,51.7385,51.798,51.7044,51.7385,39715.0
2021-03-24 15:50:00,60.81,60.81,60.7,60.71,54037.0,51.7385,51.7385,51.6449,51.6534,54037.0
2021-03-24 15:55:00,60.72,60.76,60.65,60.67,90300.0,51.6619,51.6959,51.6023,51.6194,90300.0
2021-03-25 09:30:00,60.88,61.17,60.8,60.89,88879.0,51.798,52.0448,51.73,51.8065,88879.0
2021-03-25 09:35:00,60.88,60.97,60.72,60.76,91218.0,51.798,51.8746,51.6619,51.6959,91218.0
2021-03-25 09:40:00,60.75,60.9,60.75,60.82,57758.0,51.6874,51.815,51.6874,51.747,57758.0
2021-03-25 09:45:00,60.82,60.89,60.79,60.86,42575.0,51.747,51.8065,51.7215,51.781,42575.0
2021-03-25 09:50:00,60.84,60.91,60.72,60.88,71995.0,51.764,51.8236,51.6619,51.798,71995.0
2021-03-25 09:55:00,60.86,61.06,60.86,61.02,80106.0,51.781,51.9512,51.781,51.9171,80106.0
2021-03-25 10:00:00,61.02,61.09,60.96,61.05,75885.0,51.9171,51.9767,51.8661,51.9427,75885.0
2021-03-25 10:05:00,61.06,61.24,61.03,61.23,52469.0,51.9512,52.1043,51.9257,52.0958,52469.0
2021-03-25 10:10:00,61.23,61.28,61.1,61.12,50333.0,52.0958,52.1384,51.9852,52.0022,50333.0
2021-03-25 10:15:00,61.13,61.33,61.13,61.26,66935.0,52.0107,52.1809,52.0107,52.1213,66935.0
2021-03-25 10:20:00,61.26,61.31,61.14,61.31,29157.0,52.1213,52.1639,52.0192,52.1639,29157.0
2021-03-25 10:25:00,61.3,61.42,61.24,61.41,52165.0,52.1554,52.2575,52.1043,52.249,52165.0
2021-03-25 10:30:00,61.41,61.44,61.19,61.23,49181.0,52.249,52.2745,52.0618,52.0958,49181.0
2021-03-25 10:35:00,61.25,61.3,61.21,61.24,35423.0,52.1128,52.1554,52.0788,52.1043,35423.0
2021-03-25 10:40:00,61.25,61.28,61.1,61.18,40027.0,52.1128,52.1384,51.9852,52.0533,40027.0
2021-03-25 10:45:00,61.17,61.39,61.17,61.39,27212.0,52.0448,52.232,52.0448,52.232,27212.0
2021-03-25 10:50:00,61.38,61.52,61.36,61.49,65025.0,52.2234,52.3426,52.2064,52.317,65025.0
2021-03-25 10:55:00,61.47,61.57,61.44,61.46,78773.0,52.3,52.3851,52.2745,52.2915,78773.0
2021-03-25 11:00:00,61.46,61.54,61.46,61.54,40260.0,52.2915,52.3596,52.2915,52.3596,40260.0
2021-03-25 11:05:00,61.54,61.73,61.54,61.71,54723.0,52.3596,52.5212,52.3596,52.5042,54723.0
2021-03-25 11:10:00,61.71,61.81,61.67,61.7,100682.0,52.5042,52.5893,52.4702,52.4957,100682.0
2021-03-25 11:15:00,61.7,61.7,61.54,61.64,34395.0,52.4957,52.4957,52.3596,52.4447,34395.0
2021-03-25 11:20:00,61.65,61.68,61.6,61.67,17554.0,52.4532,52.4787,52.4106,52.4702,17554.0
2021-03-25 11:25:00,61.68,61.78,61.57,61.68,56510.0,52.4787,52.5638,52.3851,52.4787,56510.0
2021-03-25 11:30:00,61.68,61.68,61.51,61.54,32943.0,52.4787,52.4787,52.334,52.3596,32943.0
2021-03-25 11:35:00,61.55,61.69,61.55,61.58,37298.0,52.3681,52.4872,52.3681,52.3936,37298.0
2021-03-25 11:40:00,61.59,61.64,61.55,61.6,62717.0,52.4021,52.4447,52.3681,52.4106,62717.0
2021-03-25 11:45:00,61.6,61.61,61.48,61.54,34959.0,52.4106,52.4191,52.3085,52.3596,34959.0
2021-03-25 11:50:00,61.53,61.63,61.5,61.6,18934.0,52.3511,52.4361,52.3255,52.4106,18934.0
2021-03-25 11:55:00,61.63,61.68,61.59,61.6,25695.0,52.4361,52.4787,52.4021,52.4106,25695.0
2021-03-25 12:00:00,61.6,61.65,61.45,61.47,33409.0,52.4106,52.4532,52.283,52.3,33409.0
2021-03-25 12:05:00,61.49,61.54,61.42,61.54,27488.0,52.317,52.3596,52.2575,52.3596,27488.0
2021-03-25 12:10:00,61.55,61.6,61.51,61.52,43396.0,52.3681,52.4106,52.334,52.3426,43396.0
2021-03-25 12:15:00,61.52,61.66,61.52,61.63,21338.0,52.3426,52.4617,52.3426,52.4361,21338.0
2021-03-25 12:20:00,61.63,61.63,61.52,61.59,26553.0,52.4361,52.4361,52.3426,52.4021,26553.0
2021-03-25 12:25:00,61.59,61.67,61.48,61.5,24156.0,52.4021,52.4702,52.3085,52.3255,24156.0
2021-03-25 12:30:00,61.5,61.54,61.43,61.43,25103.0,52.3255,52.3596,52.266,52.266,25103.0
2021-03-25 12:35:00,61.45,61.5,61.4,61.5,22791.0,52.283,52.3255,52.2405,52.3255,22791.0
2021-03-25 12:40:00,61.49,61.57,61.46,61.52,24617.0,52.317,52.3851,52.2915,52.3426,24617.0
2021-03-25 12:45:00,61.52,61.53,61.41,61.41,13552.0,52.3426,52.3511,52.249,52.249,13552.0
2021-03-25 12:50:00,61.43,61.48,61.41,61.48,22613.0,52.266,52.3085,52.249,52.3085,22613.0
2021-03-25 12:55:00,61.48,61.55,61.46,61.54,20899.0,52.3085,52.3681,52.2915,52.3596,20899.0
2021-03-25 13:00:00,61.56,61.68,61.56,61.66,24143.0,52.3766,52.4787,52.3766,52.4617,24143.0
2021-03-25 13:05:00,61.66,61.66,61.46,61.47,20072.0,52.4617,52.4617,52.2915,52.3,20072.0
2021-03-25 13:10:00,61.47,61.5,61.43,61.48,19726.0,52.3,52.3255,52.266,52.3085,19726.0
2021-03-25 13:15:00,61.48,61.51,61.4,61.41,20293.0,52.3085,52.334,52.2405,52.249,20293.0
2021-03-25 13:20:00,61.42,61.43,61.37,61.38,17735.0,52.2575,52.266,52.2149,52.2234,17735.0
2021-03-25 13:25:00,61.38,61.49,61.37,61.46,26871.0,52.2234,52.317,52.2149,52.2915,26871.0
2021-03-25 13:30:00,61.45,61.53,61.45,61.48,25330.0,52.283,52.3511,52.283,52.3085,25330.0
2021-03-25 13:35:00,61.48,61.6,61.48,61.6,20697.0,52.3085,52.4106,52.3085,52.4106,20697.0
2021-03-25 13:40:00,61.61,61.62,61.56,61.6,15752.0,52.4191,52.4276,52.3766,52.4106,15752.0
2021-03-25 13:45:00,61.59,61.62,61.54,61.59,21241.0,52.4021,52.4276,52.3596,52.4021,21241.0
2021-03-25 13:50:00,61.59,61.59,61.47,61.47,8953.0,52.4021,52.4021,52.3,52.3,8953.0
2021-03-25 13:55:00,61.48,61.52,61.47,61.5,13060.0,52.3085,52.3426,52.3,52.3255,13060.0
2021-03-25 14:00:00,61.5,61.51,61.47,61.47,12075.0,52.3255,52.334,52.3,52.3,12075.0
2021-03-25 14:05:00,61.46,61.48,61.39,61.41,14437.0,52.2915,52.3085,52.232,52.249,14437.0
2021-03-25 14:10:00,61.41,61.44,61.35,61.37,20813.0,52.249,52.2745,52.1979,52.2149,20813.0
2021-03-25 14:15:00,61.37,61.47,61.33,61.47,30792.0,52.2149,52.3,52.1809,52.3,30792.0
2021-03-25 14:20:00,61.48,61.5,61.39,61.39,24182.0,52.3085,52.3255,52.232,52.232,24182.0
2021-03-25 14:25:00,61.39,61.41,61.35,61.39,18272.0,52.232,52.249,52.1979,52.232,18272.0
2021-03-25 14:30:00,61.41,61.45,61.37,61.39,19926.0,52.249,52.283,52.2149,52.232,19926.0
2021-03-25 14:35:00,61.38,61.38,61.28,61.3,29478.0,52.2234,52.2234,52.1384,52.1554,29478.0
2021-03-25 14:40:00,61.32,61.37,61.31,61.36,11348.0,52.1724,52.2149,52.1639,52.2064,11348.0
2021-03-25 14:45:00,61.35,61.35,61.27,61.34,18039.0,52.1979,52.1979,52.1299,52.1894,18039.0
2021-03-25 14:50:00,61.34,61.39,61.34,61.39,19937.0,52.1894,52.232,52.1894,52.232,19937.0
2021-03-25 14:55:00,61.39,61.4,61.3,61.32,20032.0,52.232,52.2405,52.1554,52.1724,20032.0
2021-03-25 15:00:00,61.32,61.41,61.31,61.38,25734.0,52.1724,52.249,52.1639,52.2234,25734.0
2021-03-25 15:05:00,61.4,61.45,61.38,61.44,20272.0,52.2405,52.283,52.2234,52.2745,20272.0
2021-03-25 15:10:00,61.43,61.47,61.42,61.45,23518.0,52.266,52.3,52.2575,52.283,23518.0
2021-03-25 15:15:00,61.45,61.51,61.42,61.43,22116.0,52.283,52.334,52.2575,52.266,22116.0
2021-03-25 15:20:00,61.43,61.46,61.39,61.44,22526.0,52.266,52.2915,52.232,52.2745,22526.0
2021-03-25 15:25:00,61.45,61.5,61.43,61.49,18871.0,52.283,52.3255,52.266,52.317,18871.0
2021-03-25 15:30:00,61.49,61.54,61.47,61.53,45448.0,52.317,52.3596,52.3,52.3511,45448.0
2021-03-25 15:35:00,61.54,61.57,61.43,61.44,41471.0,52.3596,52.3851,52.266,52.2745,41471.0
2021-03-25 15:40:00,61.44,61.44,61.35,61.44,36694.0,52.2745,52.2745,52.1979,52.2745,36694.0
2021-03-25 15:45:00,61.42,61.47,61.42,61.44,38690.0,52.2575,52.3,52.2575,52.2745,38690.0
2021-03-25 15:50:00,61.45,61.55,61.45,61.46,102248.0,52.283,52.3681,52.283,52.2915,102248.0
2021-03-25 15:55:00,61.46,61.51,61.38,61.4,247304.0,52.2915,52.334,52.2234,52.2405,247304.0
2021-03-26 09:30:00,61.34,61.58,61.14,61.55,79870.0,52.1894,52.3936,52.0192,52.3681,79870.0
2021-03-26 09:35:00,61.56,61.62,61.51,61.58,45204.0,52.3766,52.4276,52.334,52.3936,45204.0
2021-03-26 09:40:00,61.57,61.68,61.5,61.52,29444.0,52.3851,52.4787,52.3255,52.3426,29444.0
2021-03-26 09:45:00,61.47,61.49,61.34,61.34,19603.0,52.3,52.317,52.1894,52.1894,19603.0
2021-03-26 09:50:00,61.35,61.35,61.2,61.25,26751.0,52.1979,52.1979,52.0703,52.1128,26751.0
2021-03-26 09:55:00,61.21,61.3,61.14,61.27,20870.0,52.0788,52.1554,52.0192,52.1299,20870.0
2021-03-26 10:00:00,61.25,61.36,61.25,61.35,22780.0,52.1128,52.2064,52.1128,52.1979,22780.0
2021-03-26 10:05:00,61.33,61.35,61.12,61.14,30727.0,52.1809,52.1979,52.0022,52.0192,30727.0
2021-03-26 10:10:00,61.15,61.21,61.07,61.07,20089.0,52.0278,52.0788,51.9597,51.9597,20089.0
2021-03-26 10:15:00,61.05,61.14,61.0,61.13,50829.0,51.9427,52.0192,51.9001,52.0107,50829.0
2021-03-26 10:20:00,61.12,61.12,61.01,61.02,13765.0,52.0022,52.0022,51.9086,51.9171,13765.0
2021-03-26 10:25:00,61.01,61.03,60.93,60.94,22128.0,51.9086,51.9257,51.8406,51.8491,22128.0
2021-03-26 10:30:00,60.93,60.97,60.88,60.9,20906.0,51.8406,51.8746,51.798,51.815,20906.0
2021-03-26 10:35:00,60.91,60.99,60.87,60.97,15844.0,51.8236,51.8916,51.7895,51.8746,15844.0
2021-03-26 10:40:00,60.99,60.99,60.92,60.92,9932.0,51.8916,51.8916,51.8321,51.8321,9932.0
2021-03-26 10:45:00,60.91,61.09,60.91,61.07,20544.0,51.8236,51.9767,51.8236,51.9597,20544.0
2021-03-26 10:50:00,61.09,61.12,61.04,61.09,17571.0,51.9767,52.0022,51.9342,51.9767,17571.0
2021-03-26 10:55:00,61.09,61.1,60.99,61.01,21611.0,51.9767,51.9852,51.8916,51.9086,21611.0
2021-03-26 11:00:00,61.0,61.27,60.99,61.25,27588.0,51.9001,52.1299,51.8916,52.1128,27588.0
2021-03-26 11:05:00,61.23,61.28,61.17,61.23,14486.0,52.0958,52.1384,52.0448,52.0958,14486.0
2021-03-26 11:10:00,61.23,61.33,61.22,61.29,25262.0,52.0958,52.1809,52.0873,52.1469,25262.0
2021-03-26 11:15:00,61.29,61.35,61.27,61.27,17737.0,52.1469,52.1979,52.1299,52.1299,17737.0
2021-03-26 11:20:00,61.27,61.3,61.19,61.3,13744.0,52.1299,52.1554,52.0618,52.1554,13744.0
2021-03-26 11:25:00,61.31,61.33,61.23,61.33,17267.0,52.1639,52.1809,52.0958,52.1809,17267.0
2021-03-26 11:30:00,61.34,61.34,61.17,61.18,18083.0,52.1894,52.1894,52.0448,52.0533,18083.0
2021-03-26 11:35:00,61.16,61.2,61.1,61.19,11741.0,52.0363,52.0703,51.9852,52.0618,11741.0
2021-03-26 11:40:00,61.19,61.21,61.16,61.21,9015.0,52.0618,52.0788,52.0363,52.0788,9015.0
2021-03-26 11:45:00,61.22,61.37,61.17,61.33,26855.0,52.0873,52.2149,52.0448,52.1809,26855.0
2021-03-26 11:50:00,61.34,61.34,61.25,61.33,24464.0,52.1894,52.1894,52.1128,52.1809,24464.0
2021-03-26 11:55:00,61.33,61.39,61.28,61.28,20663.0,52.1809,52.232,52.1384,52.1384,20663.0
2021-03-26 12:00:00,61.3,61.37,61.21,61.22,27879.0,52.1554,52.2149,52.0788,52.0873,27879.0
2021-03-26 12:05:00,61.21,61.23,61.11,61.16,20513.0,52.0788,52.0958,51.9937,52.0363,20513.0
2021-03-26 12:10:00,61.16,61.17,61.11,61.14,17626.0,52.0363,52.0448,51.9937,52.0192,17626.0
2021-03-26 12:15:00,61.14,61.26,61.12,61.21,21833.0,52.0192,52.1213,52.0022,52.0788,21833.0
2021-03-26 12:20:00,61.23,61.31,61.23,61.25,32925.0,52.0958,52.1639,52.0958,52.1128,32925.0
2021-03-26 12:25:00,61.24,61.25,61.2,61.24,22637.0,52.1043,52.1128,52.0703,52.1043,22637.0
2021-03-26 12:30:00,61.25,61.38,61.23,61.38,26574.0,52.1128,52.2234,52.0958,52.2234,26574.0
2021-03-26 12:35:00,61.37,61.41,61.33,61.41,24622.0,52.2149,52.249,52.1809,52.249,24622.0
2021-03-26 12:40:00,61.41,61.5,61.41,61.48,43247.0,52.249,52.3255,52.249,52.3085,43247.0
2021-03-26 12:45:00,61.48,61.52,61.45,61.52,19526.0,52.3085,52.3426,52.283,52.3426,19526.0
2021-03-26 12:50:00,61.51,61.51,61.37,61.39,34588.0,52.334,52.334,52.2149,52.232,34588.0
2021-03-26 12:55:00,61.39,61.45,61.39,61.39,8469.0,52.232,52.283,52.232,52.232,8469.0
2021-03-26 13:00:00,61.41,61.41,61.29,61.32,13491.0,52.249,52.249,52.1469,52.1724,13491.0
2021-03-26 13:05:00,61.33,61.34,61.28,61.32,13240.0,52.1809,52.1894,52.1384,52.1724,13240.0
2021-03-26 13:10:00,61.32,61.32,61.21,61.22,13708.0,52.1724,52.1724,52.0788,52.0873,13708.0
2021-03-26 13:15:00,61.21,61.22,61.14,61.18,14753.0,52.0788,52.0873,52.0192,52.0533,14753.0
2021-03-26 13:20:00,61.18,61.35,61.18,61.34,9785.0,52.0533,52.1979,52.0533,52.1894,9785.0
2021-03-26 13:25:00,61.33,61.36,61.31,61.34,15071.0,52.1809,52.2064,52.1639,52.1894,15071.0
2021-03-26 13:30:00,61.34,61.42,61.33,61.37,22907.0,52.1894,52.2575,52.1809,52.2149,22907.0
2021-03-26 13:35:00,61.37,61.39,61.31,61.33,16470.0,52.2149,52.232,52.1639,52.1809,16470.0
2021-03-26 13:40:00,61.34,61.38,61.32,61.37,11087.0,52.1894,52.2234,52.1724,52.2149,11087.0
2021-03-26 13:45:00,61.39,61.43,61.37,61.41,25791.0,52.232,52.266,52.2149,52.249,25791.0
2021-03-26 13:50:00,61.41,61.47,61.41,61.45,22166.0,52.249,52.3,52.249,52.283,22166.0
2021-03-26 13:55:00,61.46,61.48,61.41,61.43,13957.0,52.2915,52.3085,52.249,52.266,13957.0
2021-03-26 14:00:00,61.44,61.46,61.35,61.4,23388.0,52.2745,52.2915,52.1979,52.2405,23388.0
2021-03-26 14:05:00,61.39,61.43,61.38,61.41,11448.0,52.232,52.266,52.2234,52.249,11448.0
2021-03-26 14:10:00,61.42,61.47,61.41,61.43,13620.0,52.2575,52.3,52.249,52.266,13620.0
2021-03-26 14:15:00,61.44,61.52,61.41,61.52,18541.0,52.2745,52.3426,52.249,52.3426,18541.0
2021-03-26 14:20:00,61.52,61.58,61.51,61.52,17627.0,52.3426,52.3936,52.334,52.3426,17627.0
2021-03-26 14:25:00,61.51,61.52,61.4,61.42,24430.0,52.334,52.3426,52.2405,52.2575,24430.0
2021-03-26 14:30:00,61.42,61.44,61.33,61.44,34134.0,52.2575,52.2745,52.1809,52.2745,34134.0
2021-03-26 14:35:00,61.45,61.5,61.42,61.48,21045.0,52.283,52.3255,52.2575,52.3085,21045.0
2021-03-26 14:40:00,61.5,61.51,61.4,61.41,15351.0,52.3255,52.334,52.2405,52.249,15351.0
2021-03-26 14:45:00,61.41,61.53,61.4,61.53,48761.0,52.249,52.3511,52.2405,52.3511,48761.0
2021-03-26 14:50:00,61.53,61.55,61.43,61.47,35450.0,52.3511,52.3681,52.266,52.3,35450.0
2021-03-26 14:55:00,61.47,61.52,61.44,61.51,25915.0,52.3,52.3426,52.2745,52.334,25915.0
2021-03-26 15:00:00,61.52,61.55,61.45,61.45,16483.0,52.3426,52.3681,52.283,52.283,16483.0
2021-03-26 15:05:00,61.46,61.46,61.36,61.36,10683.0,52.2915,52.2915,52.2064,52.2064,10683.0
2021-03-26 15:10:00,61.37,61.47,61.34,61.37,16767.0,52.2149,52.3,52.1894,52.2149,16767.0
2021-03-26 15:15:00,61.37,61.39,61.31,61.33,16509.0,52.2149,52.232,52.1639,52.1809,16509.0
2021-03-26 15:20:00,61.33,61.35,61.27,61.29,20497.0,52.1809,52.1979,52.1299,52.1469,20497.0
2021-03-26 15:25:00,61.29,61.32,61.24,61.32,23739.0,52.1469,52.1724,52.1043,52.1724,23739.0
2021-03-26 15:30:00,61.33,61.44,61.26,61.43,37880.0,52.1809,52.2745,52.1213,52.266,37880.0
2021-03-26 15:35:00,61.43,61.51,61.4,61.45,28838.0,52.266,52.334,52.2405,52.283,28838.0
2021-03-26 15:40:00,61.44,61.44,61.36,61.39,27870.0,52.2745,52.2745,52.2064,52.232,27870.0
2021-03-26 15:45:00,61.38,61.49,61.37,61.48,35032.0,52.2234,52.317,52.2149,52.3085,35032.0
2021-03-26 15:50:00,61.49,61.49,61.41,61.48,65355.0,52.317,52.317,52.249,52.3085,65355.0
2021-03-26 15:55:00,61.47,61.74,61.47,61.65,141461.0,52.3,52.5297,52.3,52.4532,141461.0
2021-03-29 09:30:00,61.66,61.9,61.6,61.77,74166.0,52.4617,52.6659,52.4106,52.5553,74166.0
2021-03-29 09:35:00,61.78,61.89,61.7,61.83,32389.0,52.5638,52.6574,52.4957,52.6063,32389.0
2021-03-29 09:40:00,61.82,61.93,61.72,61.87,36334.0,52.5978,52.6914,52.5127,52.6403,36334.0
2021-03-29 09:45:00,61.89,61.91,61.66,61.67,28327.0,52.6574,52.6744,52.4617,52.4702,28327.0
2021-03-29 09:50:00,61.67,61.72,61.58,61.7,20453.0,52.4702,52.5127,52.3936,52.4957,20453.0
2021-03-29 09:55:00,61.7,61.81,61.64,61.81,41838.0,52.4957,52.5893,52.4447,52.5893,41838.0
2021-03-29 10:00:00,61.81,61.84,61.71,61.74,35422.0,52.5893,52.6148,52.5042,52.5297,35422.0
2021-03-29 10:05:00,61.74,61.93,61.74,61.9,41797.0,52.5297,52.6914,52.5297,52.6659,41797.0
2021-03-29 10:10:00,61.9,61.9,61.71,61.73,25238.0,52.6659,52.6659,52.5042,52.5212,25238.0
2021-03-29 10:15:00,61.73,61.79,61.67,61.76,18616.0,52.5212,52.5723,52.4702,52.5468,18616.0
2021-03-29 10:20:00,61.77,61.87,61.75,61.77,21434.0,52.5553,52.6403,52.5382,52.5553,21434.0
2021-03-29 10:25:00,61.78,61.89,61.75,61.86,26656.0,52.5638,52.6574,52.5382,52.6318,26656.0
2021-03-29 10:30:00,61.86,61.95,61.85,61.94,18718.0,52.6318,52.7084,52.6233,52.6999,18718.0
2021-03-29 10:35:00,61.93,61.93,61.8,61.88,28835.0,52.6914,52.6914,52.5808,52.6489,28835.0
2021-03-29 10:40:00,61.88,61.88,61.73,61.74,28751.0,52.6489,52.6489,52.5212,52.5297,28751.0
2021-03-29 10:45:00,61.74,61.93,61.74,61.93,29000.0,52.5297,52.6914,52.5297,52.6914,29000.0
2021-03-29 10:50:00,61.95,61.98,61.91,61.96,23990.0,52.7084,52.7339,52.6744,52.7169,23990.0
2021-03-29 10:55:00,61.97,62.05,61.93,62.03,134888.0,52.7254,52.7935,52.6914,52.7765,134888.0
2021-03-29 11:00:00,62.04,62.14,62.03,62.1,58953.0,52.785,52.8701,52.7765,52.836,58953.0
2021-03-29 11:05:00,62.09,62.19,62.06,62.15,108281.0,52.8275,52.9126,52.802,52.8786,108281.0
2021-03-29 11:10:00,62.14,62.3,62.13,62.27,100275.0,52.8701,53.0062,52.8616,52.9807,100275.0
2021-03-29 11:15:00,62.27,62.38,62.26,62.32,69291.0,52.9807,53.0743,52.9722,53.0232,69291.0
2021-03-29 11:20:00,62.31,62.33,62.22,62.29,28814.0,53.0147,53.0317,52.9381,52.9977,28814.0
2021-03-29 11:25:00,62.29,62.36,62.27,62.36,34323.0,52.9977,53.0572,52.9807,53.0572,34323.0
2021-03-29 11:30:00,62.35,62.39,62.23,62.26,30560.0,53.0487,53.0828,52.9466,52.9722,30560.0
2021-03-29 11:35:00,62.25,62.34,62.23,62.34,29432.0,52.9637,53.0402,52.9466,53.0402,29432.0
2021-03-29 11:40:00,62.35,62.36,62.31,62.35,21431.0,53.0487,53.0572,53.0147,53.0487,21431.0
2021-03-29 11:45:00,62.37,62.42,62.36,62.39,24525.0,53.0658,53.1083,53.0572,53.0828,24525.0
2021-03-29 11:50:00,62.39,62.41,62.1,62.11,48159.0,53.0828,53.0998,52.836,52.8445,48159.0
2021-03-29 11:55:00,62.1,62.19,62.1,62.19,19346.0,52.836,52.9126,52.836,52.9126,19346.0
2021-03-29 12:00:00,62.18,62.21,62.16,62.18,24388.0,52.9041,52.9296,52.8871,52.9041,24388.0
2021-03-29 12:05:00,62.18,62.26,62.17,62.22,15249.0,52.9041,52.9722,52.8956,52.9381,15249.0
2021-03-29 12:10:00,62.22,62.25,62.18,62.22,33776.0,52.9381,52.9637,52.9041,52.9381,33776.0
2021-03-29 12:15:00,62.23,62.23,62.18,62.21,17814.0,52.9466,52.9466,52.9041,52.9296,17814.0
2021-03-29 12:20:00,62.21,62.26,62.19,62.26,24507.0,52.9296,52.9722,52.9126,52.9722,24507.0
2021-03-29 12:25:00,62.26,62.33,62.26,62.28,16735.0,52.9722,53.0317,52.9722,52.9892,16735.0
2021-03-29 12:30:00,62.28,62.37,62.27,62.37,19324.0,52.9892,53.0658,52.9807,53.0658,19324.0
2021-03-29 12:35:00,62.37,62.4,62.31,62.31,31474.0,53.0658,53.0913,53.0147,53.0147,31474.0
2021-03-29 12:40:00,62.31,62.41,62.31,62.35,36507.0,53.0147,53.0998,53.0147,53.0487,36507.0
2021-03-29 12:45:00,62.34,62.48,62.34,62.48,27583.0,53.0402,53.1593,53.0402,53.1593,27583.0
2021-03-29 12:50:00,62.47,62.5,62.41,62.42,20126.0,53.1508,53.1764,53.0998,53.1083,20126.0
2021-03-29 12:55:00,62.42,62.45,62.36,62.37,22956.0,53.1083,53.1338,53.0572,53.0658,22956.0
2021-03-29 13:00:00,62.38,62.46,62.37,62.45,21664.0,53.0743,53.1423,53.0658,53.1338,21664.0
2021-03-29 13:05:00,62.46,62.52,62.42,62.44,53890.0,53.1423,53.1934,53.1083,53.1253,53890.0
2021-03-29 13:10:00,62.44,62.48,62.4,62.43,19592.0,53.1253,53.1593,53.0913,53.1168,19592.0
2021-03-29 13:15:00,62.44,62.46,62.41,62.42,34904.0,53.1253,53.1423,53.0998,53.1083,34904.0
2021-03-29 13:20:00,62.43,62.5,62.41,62.44,19685.0,53.1168,53.1764,53.0998,53.1253,19685.0
2021-03-29 13:25:00,62.43,62.45,62.39,62.44,16863.0,53.1168,53.1338,53.0828,53.1253,16863.0
2021-03-29 13:30:00,62.42,62.47,62.4,62.46,12662.0,53.1083,53.1508,53.0913,53.1423,12662.0
2021-03-29 13:35:00,62.45,62.48,62.43,62.46,19203.0,53.1338,53.1593,53.1168,53.1423,19203.0
2021-03-29 13:40:00,62.46,62.47,62.44,62.47,16116.0,53.1423,53.1508,53.1253,53.1508,16116.0
2021-03-29 13:45:00,62.47,62.53,62.45,62.49,31720.0,53.1508,53.2019,53.1338,53.1679,31720.0
2021-03-29 13:50:00,62.48,62.48,62.43,62.44,21399.0,53.1593,53.1593,53.1168,53.1253,21399.0
2021-03-29 13:55:00,62.44,62.45,62.38,62.39,30482.0,53.1253,53.1338,53.0743,53.0828,30482.0
2021-03-29 14:00:00,62.39,62.48,62.36,62.48,23984.0,53.0828,53.1593,53.0572,53.1593,23984.0
2021-03-29 14:05:00,62.48,62.54,62.46,62.54,29900.0,53.1593,53.2104,53.1423,53.2104,29900.0
2021-03-29 14:10:00,62.53,62.54,62.49,62.51,25623.0,53.2019,53.2104,53.1679,53.1849,25623.0
2021-03-29 14:15:00,62.52,62.52,62.44,62.48,24764.0,53.1934,53.1934,53.1253,53.1593,24764.0
2021-03-29 14:20:00,62.48,62.53,62.43,62.5,57460.0,53.1593,53.2019,53.1168,53.1764,57460.0
2021-03-29 14:25:00,62.51,62.51,62.47,62.5,12698.0,53.1849,53.1849,53.1508,53.1764,12698.0
2021-03-29 14:30:00,62.5,62.5,62.42,62.49,32558.0,53.1764,53.1764,53.1083,53.1679,32558.0
2021-03-29 14:35:00,62.49,62.51,62.44,62.51,16899.0,53.1679,53.1849,53.1253,53.1849,16899.0
2021-03-29 14:40:00,62.5,62.58,62.49,62.58,41223.0,53.1764,53.2444,53.1679,53.2444,41223.0
2021-03-29 14:45:00,62.57,62.57,62.52,62.57,26516.0,53.2359,53.2359,53.1934,53.2359,26516.0
2021-03-29 14:50:00,62.56,62.6,62.54,62.57,17184.0,53.2274,53.2614,53.2104,53.2359,17184.0
2021-03-29 14:55:00,62.57,62.57,62.5,62.54,13993.0,53.2359,53.2359,53.1764,53.2104,13993.0
2021-03-29 15:00:00,62.54,62.58,62.52,62.55,26601.0,53.2104,53.2444,53.1934,53.2189,26601.0
2021-03-29 15:05:00,62.55,62.55,62.46,62.48,25548.0,53.2189,53.2189,53.1423,53.1593,25548.0
2021-03-29 15:10:00,62.47,62.48,62.38,62.39,25786.0,53.1508,53.1593,53.0743,53.0828,25786.0
2021-03-29 15:15:00,62.39,62.45,62.37,62.44,20894.0,53.0828,53.1338,53.0658,53.1253,20894.0
2021-03-29 15:20:00,62.44,62.54,62.43,62.47,57818.0,53.1253,53.2104,53.1168,53.1508,57818.0
2021-03-29 15:25:00,62.48,62.5,62.4,62.45,37389.0,53.1593,53.1764,53.0913,53.1338,37389.0
2021-03-29 15:30:00,62.44,62.48,62.38,62.39,61652.0,53.1253,53.1593,53.0743,53.0828,61652.0
2021-03-29 15:35:00,62.38,62.4,62.33,62.37,60640.0,53.0743,53.0913,53.0317,53.0658,60640.0
2021-03-29 15:40:00,62.37,62.39,62.33,62.37,62099.0,53.0658,53.0828,53.0317,53.0658,62099.0
2021-03-29 15:45:00,62.36,62.37,62.31,62.34,91201.0,53.0572,53.0658,53.0147,53.0402,91201.0
2021-03-29 15:50:00,62.33,62.4,62.3,62.37,148566.0,53.0317,53.0913,53.0062,53.0658,148566.0
2021-03-29 15:55:00,62.38,62.4,62.28,62.32,326453.0,53.0743,53.0913,52.9892,53.0232,326453.0
2021-03-30 09:30:00,62.02,62.03,61.74,61.78,80728.0,52.768,52.7765,52.5297,52.5638,80728.0
2021-03-30 09:35:00,61.79,61.83,61.6,61.68,33682.0,52.5723,52.6063,52.4106,52.4787,33682.0
2021-03-30 09:40:00,61.68,61.84,61.57,61.8,39386.0,52.4787,52.6148,52.3851,52.5808,39386.0
2021-03-30 09:45:00,61.84,61.86,61.71,61.77,17076.0,52.6148,52.6318,52.5042,52.5553,17076.0
2021-03-30 09:50:00,61.76,61.91,61.64,61.75,34611.0,52.5468,52.6744,52.4447,52.5382,34611.0
2021-03-30 09:55:00,61.75,61.77,61.58,61.62,20765.0,52.5382,52.5553,52.3936,52.4276,20765.0
2021-03-30 10:00:00,61.63,61.73,61.57,61.65,32299.0,52.4361,52.5212,52.3851,52.4532,32299.0
2021-03-30 10:05:00,61.66,61.72,61.58,61.64,28384.0,52.4617,52.5127,52.3936,52.4447,28384.0
2021-03-30 10:10:00,61.64,61.72,61.64,61.69,16670.0,52.4447,52.5127,52.4447,52.4872,16670.0
2021-03-30 10:15:00,61.67,61.68,61.58,61.61,31655.0,52.4702,52.4787,52.3936,52.4191,31655.0
2021-03-30 10:20:00,61.6,61.63,61.52,61.6,27462.0,52.4106,52.4361,52.3426,52.4106,27462.0
2021-03-30 10:25:00,61.62,61.73,61.61,61.73,39173.0,52.4276,52.5212,52.4191,52.5212,39173.0
2021-03-30 10:30:00,61.73,61.73,61.57,61.57,29718.0,52.5212,52.5212,52.3851,52.3851,29718.0
2021-03-30 10:35:00,61.57,61.66,61.52,61.56,25975.0,52.3851,52.4617,52.3426,52.3766,25975.0
2021-03-30 10:40:00,61.57,61.57,61.42,61.44,48747.0,52.3851,52.3851,52.2575,52.2745,48747.0
2021-03-30 10:45:00,61.44,61.56,61.43,61.56,21019.0,52.2745,52.3766,52.266,52.3766,21019.0
2021-03-30 10:50:00,61.56,61.58,61.5,61.55,17179.0,52.3766,52.3936,52.3255,52.3681,17179.0
2021-03-30 10:55:00,61.55,61.55,61.43,61.44,18016.0,52.3681,52.3681,52.266,52.2745,18016.0
2021-03-30 11:00:00,61.44,61.53,61.41,61.52,28114.0,52.2745,52.3511,52.249,52.3426,28114.0
2021-03-30 11:05:00,61.53,61.57,61.37,61.37,16798.0,52.3511,52.3851,52.2149,52.2149,16798.0
2021-03-30 11:10:00,61.37,61.4,61.34,61.38,28744.0,52.2149,52.2405,52.1894,52.2234,28744.0
2021-03-30 11:15:00,61.4,61.46,61.31,61.33,26805.0,52.2405,52.2915,52.1639,52.1809,26805.0
2021-03-30 11:20:00,61.34,61.44,61.33,61.39,16361.0,52.1894,52.2745,52.1809,52.232,16361.0
2021-03-30 11:25:00,61.4,61.41,61.3,61.32,15081.0,52.2405,52.249,52.1554,52.1724,15081.0
2021-03-30 11:30:00,61.31,61.33,61.22,61.23,19083.0,52.1639,52.1809,52.0873,52.0958,19083.0
2021-03-30 11:35:00,61.21,61.27,61.17,61.26,16530.0,52.0788,52.1299,52.0448,52.1213,16530.0
2021-03-30 11:40:00,61.26,61.26,61.23,61.24,10633.0,52.1213,52.1213,52.0958,52.1043,10633.0
2021-03-30 11:45:00,61.24,61.36,61.23,61.35,12219.0,52.1043,52.2064,52.0958,52.1979,12219.0
2021-03-30 11:50:00,61.36,61.39,61.28,61.29,28890.0,52.2064,52.232,52.1384,52.1469,28890.0
2021-03-30 11:55:00,61.28,61.3,61.24,61.29,22181.0,52.1384,52.1554,52.1043,52.1469,22181.0
2021-03-30 12:00:00,61.3,61.33,61.23,61.23,15793.0,52.1554,52.1809,52.0958,52.0958,15793.0
2021-03-30 12:05:00,61.24,61.28,61.22,61.25,11382.0,52.1043,52.1384,52.0873,52.1128,11382.0
2021-03-30 12:10:00,61.25,61.3,61.25,61.28,18550.0,52.1128,52.1554,52.1128,52.1384,18550.0
2021-03-30 12:15:00,61.28,61.29,61.2,61.22,17301.0,52.1384,52.1469,52.0703,52.0873,17301.0
2021-03-30 12:20:00,61.22,61.27,61.18,61.23,18963.0,52.0873,52.1299,52.0533,52.0958,18963.0
2021-03-30 12:25:00,61.23,61.26,61.15,61.16,24827.0,52.0958,52.1213,52.0278,52.0363,24827.0
2021-03-30 12:30:00,61.15,61.25,61.15,61.22,11398.0,52.0278,52.1128,52.0278,52.0873,11398.0
2021-03-30 12:35:00,61.21,61.26,61.19,61.25,13294.0,52.0788,52.1213,52.0618,52.1128,13294.0
2021-03-30 12:40:00,61.24,61.26,61.21,61.23,14271.0,52.1043,52.1213,52.0788,52.0958,14271.0
2021-03-30 12:45:00,61.22,61.23,61.2,61.22,14880.0,52.0873,52.0958,52.0703,52.0873,14880.0
2021-03-30 12:50:00,61.22,61.28,61.21,61.26,23159.0,52.0873,52.1384,52.0788,52.1213,23159.0
2021-03-30 12:55:00,61.23,61.34,61.23,61.34,10675.0,52.0958,52.1894,52.0958,52.1894,10675.0
2021-03-30 13:00:00,61.33,61.35,61.31,61.33,8261.0,52.1809,52.1979,52.1639,52.1809,8261.0
2021-03-30 13:05:00,61.33,61.35,61.3,61.34,7778.0,52.1809,52.1979,52.1554,52.1894,7778.0
2021-03-30 13:10:00,61.34,61.4,61.33,61.4,26183.0,52.1894,52.2405,52.1809,52.2405,26183.0
2021-03-30 13:15:00,61.39,61.41,61.35,61.39,7439.0,52.232,52.249,52.1979,52.232,7439.0
2021-03-30 13:20:00,61.38,61.39,61.34,61.37,5586.0,52.2234,52.232,52.1894,52.2149,5586.0
2021-03-30 13:25:00,61.38,61.41,61.37,61.39,11300.0,52.2234,52.249,52.2149,52.232,11300.0
2021-03-30 13:30:00,61.39,61.4,61.34,61.34,13554.0,52.232,52.2405,52.1894,52.1894,13554.0
2021-03-30 13:35:00,61.35,61.44,61.34,61.42,20067.0,52.1979,52.2745,52.1894,52.2575,20067.0
2021-03-30 13:40:00,61.41,61.42,61.39,61.4,15650.0,52.249,52.2575,52.232,52.2405,15650.0
2021-03-30 13:45:00,61.41,61.46,61.4,61.44,13748.0,52.249,52.2915,52.2405,52.2745,13748.0
2021-03-30 13:50:00,61.44,61.49,61.43,61.48,14179.0,52.2745,52.317,52.266,52.3085,14179.0
2021-03-30 13:55:00,61.48,61.53,61.47,61.51,19834.0,52.3085,52.3511,52.3,52.334,19834.0
2021-03-30 14:00:00,61.51,61.52,61.42,61.44,14677.0,52.334,52.3426,52.2575,52.2745,14677.0
2021-03-30 14:05:00,61.43,61.44,61.38,61.43,13940.0,52.266,52.2745,52.2234,52.266,13940.0
2021-03-30 14:10:00,61.43,61.45,61.39,61.4,8009.0,52.266,52.283,52.232,52.2405,8009.0
2021-03-30 14:15:00,61.41,61.46,61.38,61.44,13851.0,52.249,52.2915,52.2234,52.2745,13851.0
2021-03-30 14:20:00,61.43,61.46,61.38,61.44,15403.0,52.266,52.2915,52.2234,52.2745,15403.0
2021-03-30 14:25:00,61.45,61.45,61.36,61.39,13649.0,52.283,52.283,52.2064,52.232,13649.0
2021-03-30 14:30:00,61.39,61.4,61.34,61.35,14291.0,52.232,52.2405,52.1894,52.1979,14291.0
2021-03-30 14:35:00,61.34,61.37,61.31,61.37,17292.0,52.1894,52.2149,52.1639,52.2149,17292.0
2021-03-30 14:40:00,61.37,61.41,61.35,61.38,13250.0,52.2149,52.249,52.1979,52.2234,13250.0
2021-03-30 14:45:00,61.39,61.48,61.38,61.48,15025.0,52.232,52.3085,52.2234,52.3085,15025.0
2021-03-30 14:50:00,61.48,61.51,61.44,61.51,11294.0,52.3085,52.334,52.2745,52.334,11294.0
2021-03-30 14:55:00,61.51,61.58,61.5,61.58,53089.0,52.334,52.3936,52.3255,52.3936,53089.0
2021-03-30 15:00:00,61.57,61.62,61.56,61.58,33763.0,52.3851,52.4276,52.3766,52.3936,33763.0
2021-03-30 15:05:00,61.58,61.6,61.52,61.53,30624.0,52.3936,52.4106,52.3426,52.3511,30624.0
2021-03-30 15:10:00,61.53,61.53,61.43,61.46,32335.0,52.3511,52.3511,52.266,52.2915,32335.0
2021-03-30 15:15:00,61.45,61.46,61.42,61.45,20781.0,52.283,52.2915,52.2575,52.283,20781.0
2021-03-30 15:20:00,61.45,61.5,61.44,61.5,21500.0,52.283,52.3255,52.2745,52.3255,21500.0
2021-03-30 15:25:00,61.5,61.51,61.47,61.5,16170.0,52.3255,52.334,52.3,52.3255,16170.0
2021-03-30 15:30:00,61.5,61.5,61.44,61.46,70356.0,52.3255,52.3255,52.2745,52.2915,70356.0
2021-03-30 15:35:00,61.46,61.51,61.45,61.49,43058.0,52.2915,52.334,52.283,52.317,43058.0
2021-03-30 15:40:00,61.49,61.52,61.42,61.42,36774.0,52.317,52.3426,52.2575,52.2575,36774.0
2021-03-30 15:45:00,61.42,61.46,61.39,61.45,35854.0,52.2575,52.2915,52.232,52.283,35854.0
2021-03-30 15:50:00,61.45,61.46,61.35,61.36,111171.0,52.283,52.2915,52.1979,52.2064,111171.0
2021-03-30 15:55:00,61.36,61.55,61.35,61.54,214584.0,52.2064,52.3681,52.1979,52.3596,214584.0
2021-03-31 09:30:00,61.63,61.73,61.5,61.69,86223.0,52.4361,52.5212,52.3255,52.4872,86223.0
2021-03-31 09:35:00,61.66,61.89,61.65,61.88,21441.0,52.4617,52.6574,52.4532,52.6489,21441.0
2021-03-31 09:40:00,61.85,61.88,61.77,61.78,22864.0,52.6233,52.6489,52.5553,52.5638,22864.0
2021-03-31 09:45:00,61.79,61.84,61.73,61.8,22504.0,52.5723,52.6148,52.5212,52.5808,22504.0
2021-03-31 09:50:00,61.8,61.99,61.78,61.97,31724.0,52.5808,52.7424,52.5638,52.7254,31724.0
2021-03-31 09:55:00,61.95,61.95,61.77,61.83,21983.0,52.7084,52.7084,52.5553,52.6063,21983.0
2021-03-31 10:00:00,61.84,61.98,61.8,61.98,37307.0,52.6148,52.7339,52.5808,52.7339,37307.0
2021-03-31 10:05:00,61.98,62.01,61.9,61.93,27875.0,52.7339,52.7595,52.6659,52.6914,27875.0
2021-03-31 10:10:00,61.93,62.1,61.92,62.04,27798.0,52.6914,52.836,52.6829,52.785,27798.0
2021-03-31 10:15:00,62.05,62.07,61.97,62.0,23770.0,52.7935,52.8105,52.7254,52.751,23770.0
2021-03-31 10:20:00,62.0,62.04,61.87,61.89,18690.0,52.751,52.785,52.6403,52.6574,18690.0
2021-03-31 10:25:00,61.9,61.96,61.86,61.88,15669.0,52.6659,52.7169,52.6318,52.6489,15669.0
2021-03-31 10:30:00,61.89,61.89,61.71,61.77,27610.0,52.6574,52.6574,52.5042,52.5553,27610.0
2021-03-31 10:35:00,61.79,61.86,61.79,61.83,18208.0,52.5723,52.6318,52.5723,52.6063,18208.0
2021-03-31 10:40:00,61.83,61.94,61.8,61.87,24673.0,52.6063,52.6999,52.5808,52.6403,24673.0
2021-03-31 10:45:00,61.87,61.95,61.78,61.92,12931.0,52.6403,52.7084,52.5638,52.6829,12931.0
2021-03-31 10:50:00,61.91,61.96,61.87,61.93,22236.0,52.6744,52.7169,52.6403,52.6914,22236.0
2021-03-31 10:55:00,61.94,61.96,61.82,61.86,16607.0,52.6999,52.7169,52.5978,52.6318,16607.0
2021-03-31 11:00:00,61.88,61.92,61.86,61.92,19700.0,52.6489,52.6829,52.6318,52.6829,19700.0
2021-03-31 11:05:00,61.92,61.92,61.82,61.87,19665.0,52.6829,52.6829,52.5978,52.6403,19665.0
2021-03-31 11:10:00,61.88,61.97,61.85,61.94,20367.0,52.6489,52.7254,52.6233,52.6999,20367.0
2021-03-31 11:15:00,61.93,61.95,61.88,61.9,10913.0,52.6914,52.7084,52.6489,52.6659,10913.0
2021-03-31 11:20:00,61.9,61.93,61.81,61.81,18850.0,52.6659,52.6914,52.5893,52.5893,18850.0
2021-03-31 11:25:00,61.81,61.84,61.78,61.83,14268.0,52.5893,52.6148,52.5638,52.6063,14268.0
2021-03-31 11:30:00,61.82,61.83,61.73,61.74,18121.0,52.5978,52.6063,52.5212,52.5297,18121.0
2021-03-31 11:35:00,61.75,61.86,61.75,61.84,15132.0,52.5382,52.6318,52.5382,52.6148,15132.0
2021-03-31 11:40:00,61.85,61.88,61.84,61.84,13868.0,52.6233,52.6489,52.6148,52.6148,13868.0
2021-03-31 11:45:00,61.85,61.88,61.78,61.78,11261.0,52.6233,52.6489,52.5638,52.5638,11261.0
2021-03-31 11:50:00,61.78,61.87,61.78,61.85,17333.0,52.5638,52.6403,52.5638,52.6233,17333.0
2021-03-31 11:55:00,61.85,61.87,61.79,61.81,8467.0,52.6233,52.6403,52.5723,52.5893,8467.0
2021-03-31 12:00:00,61.82,61.84,61.75,61.75,9522.0,52.5978,52.6148,52.5382,52.5382,9522.0
2021-03-31 12:05:00,61.75,61.84,61.75,61.78,15012.0,52.5382,52.6148,52.5382,52.5638,15012.0
2021-03-31 12:10:00,61.78,61.81,61.72,61.75,17975.0,52.5638,52.5893,52.5127,52.5382,17975.0
2021-03-31 12:15:00,61.77,61.79,61.75,61.77,14346.0,52.5553,52.5723,52.5382,52.5553,14346.0
2021-03-31 12:20:00,61.78,61.8,61.75,61.79,16370.0,52.5638,52.5808,52.5382,52.5723,16370.0
2021-03-31 12:25:00,61.78,61.82,61.77,61.79,17502.0,52.5638,52.5978,52.5553,52.5723,17502.0
2021-03-31 12:30:00,61.79,61.84,61.79,61.83,11058.0,52.5723,52.6148,52.5723,52.6063,11058.0
2021-03-31 12:35:00,61.85,61.92,61.84,61.91,19503.0,52.6233,52.6829,52.6148,52.6744,19503.0
2021-03-31 12:40:00,61.9,61.92,61.83,61.85,17534.0,52.6659,52.6829,52.6063,52.6233,17534.0
2021-03-31 12:45:00,61.82,61.88,61.82,61.86,12090.0,52.5978,52.6489,52.5978,52.6318,12090.0
2021-03-31 12:50:00,61.88,61.91,61.84,61.85,11476.0,52.6489,52.6744,52.6148,52.6233,11476.0
2021-03-31 12:55:00,61.84,61.85,61.78,61.8,9851.0,52.6148,52.6233,52.5638,52.5808,9851.0
2021-03-31 13:00:00,61.8,61.87,61.79,61.86,9070.0,52.5808,52.6403,52.5723,52.6318,9070.0
2021-03-31 13:05:00,61.85,61.85,61.81,61.82,12799.0,52.6233,52.6233,52.5893,52.5978,12799.0
2021-03-31 13:10:00,61.82,61.88,61.81,61.87,23921.0,52.5978,52.6489,52.5893,52.6403,23921.0
2021-03-31 13:15:00,61.88,61.89,61.85,61.88,11105.0,52.6489,52.6574,52.6233,52.6489,11105.0
2021-03-31 13:20:00,61.88,61.88,61.81,61.81,12558.0,52.6489,52.6489,52.5893,52.5893,12558.0
2021-03-31 13:25:00,61.82,61.9,61.81,61.89,9587.0,52.5978,52.6659,52.5893,52.6574,9587.0
2021-03-31 13:30:00,61.89,61.9,61.7,61.7,56771.0,52.6574,52.6659,52.4957,52.4957,56771.0
2021-03-31 13:35:00,61.71,61.85,61.68,61.84,13434.0,52.5042,52.6233,52.4787,52.6148,13434.0
2021-03-31 13:40:00,61.84,61.89,61.84,61.88,9218.0,52.6148,52.6574,52.6148,52.6489,9218.0
2021-03-31 13:45:00,61.88,61.92,61.86,61.87,9117.0,52.6489,52.6829,52.6318,52.6403,9117.0
2021-03-31 13:50:00,61.88,61.93,61.88,61.9,9677.0,52.6489,52.6914,52.6489,52.6659,9677.0
2021-03-31 13:55:00,61.9,61.9,61.85,61.85,14664.0,52.6659,52.6659,52.6233,52.6233,14664.0
2021-03-31 14:00:00,61.84,61.84,61.77,61.8,12202.0,52.6148,52.6148,52.5553,52.5808,12202.0
2021-03-31 14:05:00,61.81,61.86,61.8,61.82,9977.0,52.5893,52.6318,52.5808,52.5978,9977.0
2021-03-31 14:10:00,61.82,61.89,61.8,61.89,11411.0,52.5978,52.6574,52.5808,52.6574,11411.0
2021-03-31 14:15:00,61.88,61.92,61.86,61.9,9615.0,52.6489,52.6829,52.6318,52.6659,9615.0
2021-03-31 14:20:00,61.9,61.9,61.85,61.89,17266.0,52.6659,52.6659,52.6233,52.6574,17266.0
2021-03-31 14:25:00,61.88,61.9,61.85,61.86,22304.0,52.6489,52.6659,52.6233,52.6318,22304.0
2021-03-31 14:30:00,61.86,61.91,61.86,61.88,16183.0,52.6318,52.6744,52.6318,52.6489,16183.0
2021-03-31 14:35:00,61.89,61.93,61.86,61.89,13304.0,52.6574,52.6914,52.6318,52.6574,13304.0
2021-03-31 14:40:00,61.9,61.9,61.82,61.83,26671.0,52.6659,52.6659,52.5978,52.6063,26671.0
2021-03-31 14:45:00,61.83,61.83,61.71,61.73,21467.0,52.6063,52.6063,52.5042,52.5212,21467.0
2021-03-31 14:50:00,61.73,61.75,61.67,61.72,17249.0,52.5212,52.5382,52.4702,52.5127,17249.0
2021-03-31 14:55:00,61.72,61.73,61.61,61.63,32335.0,52.5127,52.5212,52.4191,52.4361,32335.0
2021-03-31 15:00:00,61.62,61.65,61.58,61.6,26317.0,52.4276,52.4532,52.3936,52.4106,26317.0
2021-03-31 15:05:00,61.6,61.66,61.59,61.66,20752.0,52.4106,52.4617,52.4021,52.4617,20752.0
2021-03-31 15:10:00,61.65,61.66,61.59,61.63,29816.0,52.4532,52.4617,52.4021,52.4361,29816.0
2021-03-31 15:15:00,61.63,61.68,61.61,61.65,20669.0,52.4361,52.4787,52.4191,52.4532,20669.0
2021-03-31 15:20:00,61.66,61.68,61.61,61.66,26113.0,52.4617,52.4787,52.4191,52.4617,26113.0
2021-03-31 15:25:00,61.65,61.68,61.63,61.66,84918.0,52.4532,52.4787,52.4361,52.4617,84918.0
2021-03-31 15:30:00,61.66,61.72,61.63,61.71,26357.0,52.4617,52.5127,52.4361,52.5042,26357.0
2021-03-31 15:35:00,61.71,61.81,61.69,61.79,44807.0,52.5042,52.5893,52.4872,52.5723,44807.0
2021-03-31 15:40:00,61.79,61.88,61.78,61.85,71400.0,52.5723,52.6489,52.5638,52.6233,71400.0
2021-03-31 15:45:00,61.85,62.0,61.84,62.0,103077.0,52.6233,52.751,52.6148,52.751,103077.0
2021-03-31 15:50:00,62.0,62.22,61.98,62.22,134996.0,52.751,52.9381,52.7339,52.9381,134996.0
2021-03-31 15:55:00,62.22,62.28,62.14,62.17,373302.0,52.9381,52.9892,52.8701,52.8956,373302.0
2021-04-01 09:30:00,62.25,62.25,61.82,61.83,126362.0,52.9637,52.9637,52.5978,52.6063,126362.0
2021-04-01 09:35:00,61.83,61.94,61.76,61.84,65401.0,52.6063,52.6999,52.5468,52.6148,65401.0
2021-04-01 09:40:00,61.84,61.89,61.58,61.59,30496.0,52.6148,52.6574,52.3936,52.4021,30496.0
2021-04-01 09:45:00,61.64,61.79,61.61,61.78,24299.0,52.4447,52.5723,52.4191,52.5638,24299.0
2021-04-01 09:50:00,61.76,61.82,61.76,61.79,20786.0,52.5468,52.5978,52.5468,52.5723,20786.0
2021-04-01 09:55:00,61.79,61.79,61.65,61.67,16817.0,52.5723,52.5723,52.4532,52.4702,16817.0
2021-04-01 10:00:00,61.66,61.84,61.66,61.79,23364.0,52.4617,52.6148,52.4617,52.5723,23364.0
2021-04-01 10:05:00,61.8,61.82,61.69,61.7,34601.0,52.5808,52.5978,52.4872,52.4957,34601.0
2021-04-01 10:10:00,61.7,61.82,61.66,61.81,29671.0,52.4957,52.5978,52.4617,52.5893,29671.0
2021-04-01 10:15:00,61.82,61.84,61.7,61.76,18006.0,52.5978,52.6148,52.4957,52.5468,18006.0
2021-04-01 10:20:00,61.8,61.81,61.73,61.77,14363.0,52.5808,52.5893,52.5212,52.5553,14363.0
2021-04-01 10:25:00,61.78,61.88,61.77,61.81,25975.0,52.5638,52.6489,52.5553,52.5893,25975.0
2021-04-01 10:30:00,61.8,61.87,61.76,61.85,54334.0,52.5808,52.6403,52.5468,52.6233,54334.0
2021-04-01 10:35:00,61.84,61.89,61.81,61.81,15888.0,52.6148,52.6574,52.5893,52.5893,15888.0
2021-04-01 10:40:00,61.83,61.83,61.66,61.68,22954.0,52.6063,52.6063,52.4617,52.4787,22954.0
2021-04-01 10:45:00,61.69,61.72,61.58,61.64,15763.0,52.4872,52.5127,52.3936,52.4447,15763.0
2021-04-01 10:50:00,61.65,61.71,61.63,61.71,33594.0,52.4532,52.5042,52.4361,52.5042,33594.0
2021-04-01 10:55:00,61.72,61.74,61.6,61.63,45476.0,52.5127,52.5297,52.4106,52.4361,45476.0
2021-04-01 11:00:00,61.64,61.76,61.63,61.74,48056.0,52.4447,52.5468,52.4361,52.5297,48056.0
2021-04-01 11:05:00,61.76,62.0,61.75,61.99,35283.0,52.5468,52.751,52.5382,52.7424,35283.0
2021-04-01 11:10:00,62.0,62.05,61.95,61.99,16620.0,52.751,52.7935,52.7084,52.7424,16620.0
2021-04-01 11:15:00,62.0,62.07,61.99,62.07,23733.0,52.751,52.8105,52.7424,52.8105,23733.0
2021-04-01 11:20:00,62.09,62.23,62.07,62.07,42999.0,52.8275,52.9466,52.8105,52.8105,42999.0
2021-04-01 11:25:00,62.07,62.07,61.97,61.98,18135.0,52.8105,52.8105,52.7254,52.7339,18135.0
2021-04-01 11:30:00,61.98,61.99,61.82,61.85,17163.0,52.7339,52.7424,52.5978,52.6233,17163.0
2021-04-01 11:35:00,61.84,61.91,61.82,61.9,15570.0,52.6148,52.6744,52.5978,52.6659,15570.0
2021-04-01 11:40:00,61.9,62.07,61.88,62.03,40589.0,52.6659,52.8105,52.6489,52.7765,40589.0
2021-04-01 11:45:00,62.03,62.1,62.0,62.07,28394.0,52.7765,52.836,52.751,52.8105,28394.0
2021-04-01 11:50:00,62.09,62.15,62.09,62.14,13797.0,52.8275,52.8786,52.8275,52.8701,13797.0
2021-04-01 11:55:00,62.13,62.2,62.12,62.16,18589.0,52.8616,52.9211,52.853,52.8871,18589.0
2021-04-01 12:00:00,62.17,62.18,62.1,62.12,18691.0,52.8956,52.9041,52.836,52.853,18691.0
2021-04-01 12:05:00,62.12,62.15,62.08,62.15,11792.0,52.853,52.8786,52.819,52.8786,11792.0
2021-04-01 12:10:00,62.15,62.18,62.08,62.09,17160.0,52.8786,52.9041,52.819,52.8275,17160.0
2021-04-01 12:15:00,62.09,62.1,62.04,62.05,12883.0,52.8275,52.836,52.785,52.7935,12883.0
2021-04-01 12:20:00,62.05,62.12,62.05,62.1,14765.0,52.7935,52.853,52.7935,52.836,14765.0
2021-04-01 12:25:00,62.1,62.11,62.06,62.09,9152.0,52.836,52.8445,52.802,52.8275,9152.0
2021-04-01 12:30:00,62.08,62.09,62.02,62.07,9932.0,52.819,52.8275,52.768,52.8105,9932.0
2021-04-01 12:35:00,62.08,62.1,62.04,62.05,12924.0,52.819,52.836,52.785,52.7935,12924.0
2021-04-01 12:40:00,62.05,62.09,62.0,62.07,20277.0,52.7935,52.8275,52.751,52.8105,20277.0
2021-04-01 12:45:00,62.07,62.07,62.0,62.0,9846.0,52.8105,52.8105,52.751,52.751,9846.0
2021-04-01 12:50:00,62.0,62.07,62.0,62.06,9392.0,52.751,52.8105,52.751,52.802,9392.0
2021-04-01 12:55:00,62.04,62.09,62.02,62.08,18485.0,52.785,52.8275,52.768,52.819,18485.0
2021-04-01 13:00:00,62.08,62.12,62.05,62.11,13899.0,52.819,52.853,52.7935,52.8445,13899.0
2021-04-01 13:05:00,62.11,62.13,62.06,62.06,13885.0,52.8445,52.8616,52.802,52.802,13885.0
2021-04-01 13:10:00,62.06,62.06,61.96,61.96,19051.0,52.802,52.802,52.7169,52.7169,19051.0
2021-04-01 13:15:00,61.96,62.03,61.94,62.01,28322.0,52.7169,52.7765,52.6999,52.7595,28322.0
2021-04-01 13:20:00,62.01,62.1,62.01,62.1,27361.0,52.7595,52.836,52.7595,52.836,27361.0
2021-04-01 13:25:00,62.1,62.18,62.09,62.18,18442.0,52.836,52.9041,52.8275,52.9041,18442.0
2021-04-01 13:30:00,62.19,62.2,62.09,62.09,17558.0,52.9126,52.9211,52.8275,52.8275,17558.0
2021-04-01 13:35:00,62.09,62.12,62.04,62.05,15184.0,52.8275,52.853,52.785,52.7935,15184.0
2021-04-01 13:40:00,62.05,62.05,62.0,62.02,9361.0,52.7935,52.7935,52.751,52.768,9361.0
2021-04-01 13:45:00,62.02,62.05,61.99,62.04,9635.0,52.768,52.7935,52.7424,52.785,9635.0
2021-04-01 13:50:00,62.03,62.03,61.98,62.01,7579.0,52.7765,52.7765,52.7339,52.7595,7579.0
2021-04-01 13:55:00,62.0,62.01,61.97,61.98,18062.0,52.751,52.7595,52.7254,52.7339,18062.0
2021-04-01 14:00:00,61.98,62.0,61.95,61.99,13389.0,52.7339,52.751,52.7084,52.7424,13389.0
2021-04-01 14:05:00,61.98,61.98,61.88,61.89,13710.0,52.7339,52.7339,52.6489,52.6574,13710.0
2021-04-01 14:10:00,61.9,61.93,61.85,61.93,15533.0,52.6659,52.6914,52.6233,52.6914,15533.0
2021-04-01 14:15:00,61.93,61.97,61.92,61.93,11822.0,52.6914,52.7254,52.6829,52.6914,11822.0
2021-04-01 14:20:00,61.93,61.94,61.91,61.93,7395.0,52.6914,52.6999,52.6744,52.6914,7395.0
2021-04-01 14:25:00,61.93,61.93,61.83,61.85,13258.0,52.6914,52.6914,52.6063,52.6233,13258.0
2021-04-01 14:30:00,61.83,61.86,61.78,61.85,11299.0,52.6063,52.6318,52.5638,52.6233,11299.0
2021-04-01 14:35:00,61.85,61.87,61.8,61.84,12157.0,52.6233,52.6403,52.5808,52.6148,12157.0
2021-04-01 14:40:00,61.85,61.86,61.84,61.85,7052.0,52.6233,52.6318,52.6148,52.6233,7052.0
2021-04-01 14:45:00,61.85,61.86,61.82,61.85,11524.0,52.6233,52.6318,52.5978,52.6233,11524.0
2021-04-01 14:50:00,61.86,61.87,61.82,61.86,14317.0,52.6318,52.6403,52.5978,52.6318,14317.0
2021-04-01 14:55:00,61.87,61.89,61.85,61.89,11517.0,52.6403,52.6574,52.6233,52.6574,11517.0
2021-04-01 15:00:00,61.89,61.94,61.85,61.94,15744.0,52.6574,52.6999,52.6233,52.6999,15744.0
2021-04-01 15:05:00,61.93,61.98,61.91,61.92,23493.0,52.6914,52.7339,52.6744,52.6829,23493.0
2021-04-01 15:10:00,61.91,61.95,61.9,61.94,22030.0,52.6744,52.7084,52.6659,52.6999,22030.0
2021-04-01 15:15:00,61.93,61.93,61.82,61.86,29906.0,52.6914,52.6914,52.5978,52.6318,29906.0
2021-04-01 15:20:00,61.88,61.9,61.84,61.86,23766.0,52.6489,52.6659,52.6148,52.6318,23766.0
2021-04-01 15:25:00,61.86,61.91,61.83,61.89,27543.0,52.6318,52.6744,52.6063,52.6574,27543.0
2021-04-01 15:30:00,61.88,61.97,61.88,61.96,28253.0,52.6489,52.7254,52.6489,52.7169,28253.0
2021-04-01 15:35:00,61.96,61.97,61.78,61.81,50620.0,52.7169,52.7254,52.5638,52.5893,50620.0
2021-04-01 15:40:00,61.82,62.03,61.82,62.0,49552.0,52.5978,52.7765,52.5978,52.751,49552.0
2021-04-01 15:45:00,62.01,62.1,62.01,62.07,77426.0,52.7595,52.836,52.7595,52.8105,77426.0
2021-04-01 15:50:00,62.07,62.17,62.03,62.16,115582.0,52.8105,52.8956,52.7765,52.8871,115582.0
2021-04-01 15:55:00,62.17,62.33,62.11,62.33,365960.0,52.8956,53.0317,52.8445,53.0317,365960.0
2021-04-05 09:30:00,62.2,62.52,62.2,62.51,118933.0,52.9211,53.1934,52.9211,53.1849,118933.0
2021-04-05 09:35:00,62.55,62.6,62.42,62.52,46960.0,53.2189,53.2614,53.1083,53.1934,46960.0
2021-04-05 09:40:00,62.54,62.66,62.47,62.55,36500.0,53.2104,53.3125,53.1508,53.2189,36500.0
2021-04-05 09:45:00,62.55,62.7,62.54,62.69,37219.0,53.2189,53.3465,53.2104,53.338,37219.0
2021-04-05 09:50:00,62.65,62.76,62.63,62.72,43510.0,53.304,53.3976,53.287,53.3635,43510.0
2021-04-05 09:55:00,62.73,62.79,62.68,62.7,47178.0,53.3721,53.4231,53.3295,53.3465,47178.0
2021-04-05 10:00:00,62.7,62.72,62.6,62.65,34150.0,53.3465,53.3635,53.2614,53.304,34150.0
2021-04-05 10:05:00,62.64,62.75,62.64,62.73,36320.0,53.2955,53.3891,53.2955,53.3721,36320.0
2021-04-05 10:10:00,62.71,62.81,62.68,62.8,31540.0,53.355,53.4401,53.3295,53.4316,31540.0
2021-04-05 10:15:00,62.79,62.89,62.79,62.87,28294.0,53.4231,53.5082,53.4231,53.4912,28294.0
2021-04-05 10:20:00,62.87,62.91,62.74,62.76,31884.0,53.4912,53.5252,53.3806,53.3976,31884.0
2021-04-05 10:25:00,62.77,62.77,62.59,62.62,29414.0,53.4061,53.4061,53.2529,53.2785,29414.0
2021-04-05 10:30:00,62.62,62.62,62.52,62.56,16746.0,53.2785,53.2785,53.1934,53.2274,16746.0
2021-04-05 10:35:00,62.55,62.62,62.54,62.56,18680.0,53.2189,53.2785,53.2104,53.2274,18680.0
2021-04-05 10:40:00,62.56,62.66,62.56,62.62,20589.0,53.2274,53.3125,53.2274,53.2785,20589.0
2021-04-05 10:45:00,62.6,62.79,62.6,62.76,27767.0,53.2614,53.4231,53.2614,53.3976,27767.0
2021-04-05 10:50:00,62.78,62.91,62.77,62.9,20157.0,53.4146,53.5252,53.4061,53.5167,20157.0
2021-04-05 10:55:00,62.9,62.94,62.81,62.9,46885.0,53.5167,53.5507,53.4401,53.5167,46885.0
2021-04-05 11:00:00,62.89,62.97,62.89,62.95,23936.0,53.5082,53.5762,53.5082,53.5592,23936.0
2021-04-05 11:05:00,62.95,62.97,62.88,62.9,16393.0,53.5592,53.5762,53.4997,53.5167,16393.0
2021-04-05 11:10:00,62.89,62.97,62.84,62.86,27670.0,53.5082,53.5762,53.4656,53.4827,27670.0
2021-04-05 11:15:00,62.87,62.9,62.77,62.82,17367.0,53.4912,53.5167,53.4061,53.4486,17367.0
2021-04-05 11:20:00,62.81,62.87,62.81,62.82,16248.0,53.4401,53.4912,53.4401,53.4486,16248.0
2021-04-05 11:25:00,62.83,62.85,62.79,62.79,13230.0,53.4571,53.4741,53.4231,53.4231,13230.0
2021-04-05 11:30:00,62.8,62.83,62.73,62.83,20898.0,53.4316,53.4571,53.3721,53.4571,20898.0
2021-04-05 11:35:00,62.82,62.91,62.8,62.9,43766.0,53.4486,53.5252,53.4316,53.5167,43766.0
2021-04-05 11:40:00,62.9,62.9,62.8,62.85,27667.0,53.5167,53.5167,53.4316,53.4741,27667.0
2021-04-05 11:45:00,62.86,62.87,62.81,62.84,21115.0,53.4827,53.4912,53.4401,53.4656,21115.0
2021-04-05 11:50:00,62.85,62.85,62.75,62.79,23563.0,53.4741,53.4741,53.3891,53.4231,23563.0
2021-04-05 11:55:00,62.78,62.81,62.73,62.76,34378.0,53.4146,53.4401,53.3721,53.3976,34378.0
2021-04-05 12:00:00,62.77,62.78,62.69,62.71,12492.0,53.4061,53.4146,53.338,53.355,12492.0
2021-04-05 12:05:00,62.69,62.75,62.68,62.74,14310.0,53.338,53.3891,53.3295,53.3806,14310.0
2021-04-05 12:10:00,62.73,62.74,62.68,62.69,15876.0,53.3721,53.3806,53.3295,53.338,15876.0
2021-04-05 12:15:00,62.69,62.7,62.6,62.64,14115.0,53.338,53.3465,53.2614,53.2955,14115.0
2021-04-05 12:20:00,62.64,62.7,62.62,62.67,14052.0,53.2955,53.3465,53.2785,53.321,14052.0
2021-04-05 12:25:00,62.67,62.69,62.61,62.63,21894.0,53.321,53.338,53.27,53.287,21894.0
2021-04-05 12:30:00,62.61,62.66,62.59,62.64,20934.0,53.27,53.3125,53.2529,53.2955,20934.0
2021-04-05 12:35:00,62.65,62.78,62.64,62.78,24831.0,53.304,53.4146,53.2955,53.4146,24831.0
2021-04-05 12:40:00,62.77,62.77,62.7,62.73,15660.0,53.4061,53.4061,53.3465,53.3721,15660.0
2021-04-05 12:45:00,62.71,62.76,62.69,62.71,16051.0,53.355,53.3976,53.338,53.355,16051.0
2021-04-05 12:50:00,62.71,62.73,62.65,62.67,14096.0,53.355,53.3721,53.304,53.321,14096.0
2021-04-05 12:55:00,62.66,62.69,62.62,62.69,18183.0,53.3125,53.338,53.2785,53.338,18183.0
2021-04-05 13:00:00,62.68,62.7,62.63,62.7,18043.0,53.3295,53.3465,53.287,53.3465,18043.0
2021-04-05 13:05:00,62.71,62.75,62.69,62.72,13985.0,53.355,53.3891,53.338,53.3635,13985.0
2021-04-05 13:10:00,62.74,62.74,62.67,62.68,18598.0,53.3806,53.3806,53.321,53.3295,18598.0
2021-04-05 13:15:00,62.67,62.67,62.58,62.64,15876.0,53.321,53.321,53.2444,53.2955,15876.0
2021-04-05 13:20:00,62.63,62.65,62.58,62.59,13040.0,53.287,53.304,53.2444,53.2529,13040.0
2021-04-05 13:25:00,62.59,62.59,62.51,62.59,25285.0,53.2529,53.2529,53.1849,53.2529,25285.0
2021-04-05 13:30:00,62.59,62.63,62.59,62.62,12141.0,53.2529,53.287,53.2529,53.2785,12141.0
2021-04-05 13:35:00,62.63,62.63,62.49,62.54,11504.0,53.287,53.287,53.1679,53.2104,11504.0
2021-04-05 13:40:00,62.53,62.56,62.5,62.51,16643.0,53.2019,53.2274,53.1764,53.1849,16643.0
2021-04-05 13:45:00,62.52,62.54,62.47,62.49,9156.0,53.1934,53.2104,53.1508,53.1679,9156.0
2021-04-05 13:50:00,62.48,62.5,62.43,62.49,14150.0,53.1593,53.1764,53.1168,53.1679,14150.0
2021-04-05 13:55:00,62.48,62.53,62.47,62.53,11488.0,53.1593,53.2019,53.1508,53.2019,11488.0
2021-04-05 14:00:00,62.5,62.51,62.43,62.43,11425.0,53.1764,53.1849,53.1168,53.1168,11425.0
2021-04-05 14:05:00,62.44,62.49,62.42,62.44,12179.0,53.1253,53.1679,53.1083,53.1253,12179.0
2021-04-05 14:10:00,62.43,62.46,62.39,62.4,14965.0,53.1168,53.1423,53.0828,53.0913,14965.0
2021-04-05 14:15:00,62.4,62.44,62.38,62.42,14422.0,53.0913,53.1253,53.0743,53.1083,14422.0
2021-04-05 14:20:00,62.42,62.42,62.38,62.42,12709.0,53.1083,53.1083,53.0743,53.1083,12709.0
2021-04-05 14:25:00,62.42,62.43,62.39,62.4,13369.0,53.1083,53.1168,53.0828,53.0913,13369.0
2021-04-05 14:30:00,62.4,62.5,62.39,62.49,17493.0,53.0913,53.1764,53.0828,53.1679,17493.0
2021-04-05 14:35:00,62.49,62.54,62.48,62.52,18593.0,53.1679,53.2104,53.1593,53.1934,18593.0
2021-04-05 14:40:00,62.52,62.57,62.5,62.5,23462.0,53.1934,53.2359,53.1764,53.1764,23462.0
2021-04-05 14:45:00,62.51,62.53,62.47,62.5,12589.0,53.1849,53.2019,53.1508,53.1764,12589.0
2021-04-05 14:50:00,62.5,62.55,62.47,62.52,22787.0,53.1764,53.2189,53.1508,53.1934,22787.0
2021-04-05 14:55:00,62.52,62.54,62.43,62.45,15184.0,53.1934,53.2104,53.1168,53.1338,15184.0
2021-04-05 15:00:00,62.45,62.48,62.41,62.46,21395.0,53.1338,53.1593,53.0998,53.1423,21395.0
2021-04-05 15:05:00,62.48,62.5,62.44,62.48,44144.0,53.1593,53.1764,53.1253,53.1593,44144.0
2021-04-05 15:10:00,62.47,62.55,62.46,62.55,14644.0,53.1508,53.2189,53.1423,53.2189,14644.0
2021-04-05 15:15:00,62.54,62.61,62.53,62.61,19999.0,53.2104,53.27,53.2019,53.27,19999.0
2021-04-05 15:20:00,62.61,62.64,62.57,62.59,23437.0,53.27,53.2955,53.2359,53.2529,23437.0
2021-04-05 15:25:00,62.58,62.59,62.5,62.59,24516.0,53.2444,53.2529,53.1764,53.2529,24516.0
2021-04-05 15:30:00,62.59,62.62,62.57,62.61,22722.0,53.2529,53.2785,53.2359,53.27,22722.0
2021-04-05 15:35:00,62.62,62.65,62.6,62.62,33622.0,53.2785,53.304,53.2614,53.2785,33622.0
2021-04-05 15:40:00,62.61,62.65,62.53,62.64,29767.0,53.27,53.304,53.2019,53.2955,29767.0
2021-04-05 15:45:00,62.64,62.68,62.61,62.65,40533.0,53.2955,53.3295,53.27,53.304,40533.0
2021-04-05 15:50:00,62.65,62.67,62.62,62.65,55351.0,53.304,53.321,53.2785,53.304,55351.0
2021-04-05 15:55:00,62.65,62.68,62.56,62.66,196603.0,53.304,53.3295,53.2274,53.3125,196603.0
2021-04-06 09:30:00,62.45,62.53,62.33,62.45,82010.0,53.1338,53.2019,53.0317,53.1338,82010.0
2021-04-06 09:35:00,62.43,62.43,62.26,62.32,39120.0,53.1168,53.1168,52.9722,53.0232,39120.0
2021-04-06 09:40:00,62.39,62.49,62.36,62.41,34927.0,53.0828,53.1679,53.0572,53.0998,34927.0
2021-04-06 09:45:00,62.41,62.54,62.4,62.54,33457.0,53.0998,53.2104,53.0913,53.2104,33457.0
2021-04-06 09:50:00,62.54,62.59,62.47,62.5,51099.0,53.2104,53.2529,53.1508,53.1764,51099.0
2021-04-06 09:55:00,62.49,62.5,62.37,62.39,44280.0,53.1679,53.1764,53.0658,53.0828,44280.0
2021-04-06 10:00:00,62.39,62.5,62.38,62.48,31913.0,53.0828,53.1764,53.0743,53.1593,31913.0
2021-04-06 10:05:00,62.48,62.56,62.45,62.56,20073.0,53.1593,53.2274,53.1338,53.2274,20073.0
2021-04-06 10:10:00,62.55,62.65,62.55,62.59,30295.0,53.2189,53.304,53.2189,53.2529,30295.0
2021-04-06 10:15:00,62.65,62.71,62.61,62.71,17611.0,53.304,53.355,53.27,53.355,17611.0
2021-04-06 10:20:00,62.7,62.76,62.68,62.71,22444.0,53.3465,53.3976,53.3295,53.355,22444.0
2021-04-06 10:25:00,62.7,62.7,62.59,62.6,21813.0,53.3465,53.3465,53.2529,53.2614,21813.0
2021-04-06 10:30:00,62.6,62.73,62.58,62.71,17264.0,53.2614,53.3721,53.2444,53.355,17264.0
2021-04-06 10:35:00,62.71,62.8,62.69,62.75,18457.0,53.355,53.4316,53.338,53.3891,18457.0
2021-04-06 10:40:00,62.76,62.79,62.69,62.72,16756.0,53.3976,53.4231,53.338,53.3635,16756.0
2021-04-06 10:45:00,62.73,62.87,62.7,62.83,31168.0,53.3721,53.4912,53.3465,53.4571,31168.0
2021-04-06 10:50:00,62.83,62.91,62.82,62.83,15185.0,53.4571,53.5252,53.4486,53.4571,15185.0
2021-04-06 10:55:00,62.83,62.88,62.81,62.82,16228.0,53.4571,53.4997,53.4401,53.4486,16228.0
2021-04-06 11:00:00,62.82,62.93,62.82,62.92,19661.0,53.4486,53.5422,53.4486,53.5337,19661.0
2021-04-06 11:05:00,62.91,62.92,62.82,62.82,15924.0,53.5252,53.5337,53.4486,53.4486,15924.0
2021-04-06 11:10:00,62.82,62.9,62.81,62.86,15826.0,53.4486,53.5167,53.4401,53.4827,15826.0
2021-04-06 11:15:00,62.86,62.96,62.85,62.89,41102.0,53.4827,53.5677,53.4741,53.5082,41102.0
2021-04-06 11:20:00,62.9,62.91,62.82,62.89,34372.0,53.5167,53.5252,53.4486,53.5082,34372.0
2021-04-06 11:25:00,62.89,62.93,62.86,62.92,10495.0,53.5082,53.5422,53.4827,53.5337,10495.0
2021-04-06 11:30:00,62.92,62.92,62.78,62.79,9741.0,53.5337,53.5337,53.4146,53.4231,9741.0
2021-04-06 11:35:00,62.78,62.82,62.75,62.81,13034.0,53.4146,53.4486,53.3891,53.4401,13034.0
2021-04-06 11:40:00,62.81,62.88,62.8,62.82,12589.0,53.4401,53.4997,53.4316,53.4486,12589.0
2021-04-06 11:45:00,62.82,62.83,62.76,62.79,16567.0,53.4486,53.4571,53.3976,53.4231,16567.0
2021-04-06 11:50:00,62.79,62.89,62.78,62.88,12689.0,53.4231,53.5082,53.4146,53.4997,12689.0
2021-04-06 11:55:00,62.87,62.88,62.85,62.87,10345.0,53.4912,53.4997,53.4741,53.4912,10345.0
2021-04-06 12:00:00,62.87,62.93,62.86,62.93,19608.0,53.4912,53.5422,53.4827,53.5422,19608.0
2021-04-06 12:05:00,62.94,62.95,62.9,62.92,19378.0,53.5507,53.5592,53.5167,53.5337,19378.0
2021-04-06 12:10:00,62.91,62.98,62.87,62.97,21660.0,53.5252,53.5848,53.4912,53.5762,21660.0
2021-04-06 12:15:00,62.98,63.04,62.95,62.99,64032.0,53.5848,53.6358,53.5592,53.5933,64032.0
2021-04-06 12:20:00,63.0,63.02,62.99,63.01,15332.0,53.6018,53.6188,53.5933,53.6103,15332.0
2021-04-06 12:25:00,63.01,63.06,62.99,62.99,11541.0,53.6103,53.6528,53.5933,53.5933,11541.0
2021-04-06 12:30:00,62.99,63.02,62.94,62.95,18845.0,53.5933,53.6188,53.5507,53.5592,18845.0
2021-04-06 12:35:00,62.95,62.95,62.86,62.91,20828.0,53.5592,53.5592,53.4827,53.5252,20828.0
2021-04-06 12:40:00,62.92,62.96,62.9,62.92,14194.0,53.5337,53.5677,53.5167,53.5337,14194.0
2021-04-06 12:45:00,62.93,62.96,62.91,62.94,8257.0,53.5422,53.5677,53.5252,53.5507,8257.0
2021-04-06 12:50:00,62.93,62.97,62.93,62.95,6984.0,53.5422,53.5762,53.5422,53.5592,6984.0
2021-04-06 12:55:00,62.94,63.0,62.94,62.99,28093.0,53.5507,53.6018,53.5507,53.5933,28093.0
2021-04-06 13:00:00,62.98,63.02,62.98,63.0,13293.0,53.5848,53.6188,53.5848,53.6018,13293.0
2021-04-06 13:05:00,63.01,63.14,62.98,63.14,44852.0,53.6103,53.7209,53.5848,53.7209,44852.0
2021-04-06 13:10:00,63.15,63.15,63.05,63.05,13386.0,53.7294,53.7294,53.6443,53.6443,13386.0
2021-04-06 13:15:00,63.03,63.04,62.98,63.01,10419.0,53.6273,53.6358,53.5848,53.6103,10419.0
2021-04-06 13:20:00,63.0,63.01,62.98,62.99,6192.0,53.6018,53.6103,53.5848,53.5933,6192.0
2021-04-06 13:25:00,63.0,63.08,62.99,63.08,11909.0,53.6018,53.6698,53.5933,53.6698,11909.0
2021-04-06 13:30:00,63.07,63.09,62.95,62.95,13826.0,53.6613,53.6783,53.5592,53.5592,13826.0
2021-04-06 13:35:00,62.95,63.03,62.93,63.0,19032.0,53.5592,53.6273,53.5422,53.6018,19032.0
2021-04-06 13:40:00,63.01,63.02,62.98,63.02,7704.0,53.6103,53.6188,53.5848,53.6188,7704.0
2021-04-06 13:45:00,63.01,63.02,62.96,63.02,10443.0,53.6103,53.6188,53.5677,53.6188,10443.0
2021-04-06 13:50:00,63.01,63.03,62.97,62.99,7351.0,53.6103,53.6273,53.5762,53.5933,7351.0
2021-04-06 13:55:00,62.99,63.04,62.99,63.02,9985.0,53.5933,53.6358,53.5933,53.6188,9985.0
2021-04-06 14:00:00,63.01,63.01,62.97,62.98,9908.0,53.6103,53.6103,53.5762,53.5848,9908.0
2021-04-06 14:05:00,62.97,63.03,62.96,62.98,12227.0,53.5762,53.6273,53.5677,53.5848,12227.0
2021-04-06 14:10:00,62.98,63.02,62.94,63.02,14819.0,53.5848,53.6188,53.5507,53.6188,14819.0
2021-04-06 14:15:00,63.04,63.04,62.97,62.99,13183.0,53.6358,53.6358,53.5762,53.5933,13183.0
2021-04-06 14:20:00,62.99,63.02,62.97,63.01,15297.0,53.5933,53.6188,53.5762,53.6103,15297.0
2021-04-06 14:25:00,63.01,63.06,62.99,63.06,16803.0,53.6103,53.6528,53.5933,53.6528,16803.0
2021-04-06 14:30:00,63.05,63.07,63.03,63.06,22981.0,53.6443,53.6613,53.6273,53.6528,22981.0
2021-04-06 14:35:00,63.07,63.1,63.04,63.07,15653.0,53.6613,53.6869,53.6358,53.6613,15653.0
2021-04-06 14:40:00,63.09,63.1,63.05,63.06,13673.0,53.6783,53.6869,53.6443,53.6528,13673.0
2021-04-06 14:45:00,63.07,63.08,63.04,63.08,19348.0,53.6613,53.6698,53.6358,53.6698,19348.0
2021-04-06 14:50:00,63.07,63.09,63.06,63.09,13967.0,53.6613,53.6783,53.6528,53.6783,13967.0
2021-04-06 14:55:00,63.09,63.11,63.05,63.05,12849.0,53.6783,53.6954,53.6443,53.6443,12849.0
2021-04-06 15:00:00,63.05,63.06,63.0,63.01,26527.0,53.6443,53.6528,53.6018,53.6103,26527.0
2021-04-06 15:05:00,63.02,63.07,63.02,63.06,14288.0,53.6188,53.6613,53.6188,53.6528,14288.0
2021-04-06 15:10:00,63.06,63.07,63.03,63.04,32034.0,53.6528,53.6613,53.6273,53.6358,32034.0
2021-04-06 15:15:00,63.03,63.06,62.98,63.02,21278.0,53.6273,53.6528,53.5848,53.6188,21278.0
2021-04-06 15:20:00,63.02,63.04,63.01,63.02,14079.0,53.6188,53.6358,53.6103,53.6188,14079.0
2021-04-06 15:25:00,63.02,63.03,62.99,63.03,20126.0,53.6188,53.6273,53.5933,53.6273,20126.0
2021-04-06 15:30:00,63.02,63.03,62.92,62.95,34318.0,53.6188,53.6273,53.5337,53.5592,34318.0
2021-04-06 15:35:00,62.95,62.99,62.95,62.95,24684.0,53.5592,53.5933,53.5592,53.5592,24684.0
2021-04-06 15:40:00,62.95,63.01,62.94,62.95,32166.0,53.5592,53.6103,53.5507,53.5592,32166.0
2021-04-06 15:45:00,62.96,62.99,62.94,62.98,44484.0,53.5677,53.5933,53.5507,53.5848,44484.0
2021-04-06 15:50:00,62.97,63.07,62.96,63.02,102892.0,53.5762,53.6613,53.5677,53.6188,102892.0
2021-04-06 15:55:00,63.01,63.13,63.01,63.11,204715.0,53.6103,53.7124,53.6103,53.6954,204715.0
2021-04-07 09:30:00,63.14,63.3,63.12,63.22,92702.0,53.7209,53.857,53.7039,53.789,92702.0
2021-04-07 09:35:00,63.23,63.36,63.21,63.33,36915.0,53.7975,53.9081,53.7804,53.8825,36915.0
2021-04-07 09:40:00,63.32,63.32,63.2,63.24,24333.0,53.874,53.874,53.7719,53.806,24333.0
2021-04-07 09:45:00,63.24,63.27,63.14,63.24,21429.0,53.806,53.8315,53.7209,53.806,21429.0
2021-04-07 09:50:00,63.23,63.24,63.14,63.21,15315.0,53.7975,53.806,53.7209,53.7804,15315.0
2021-04-07 09:55:00,63.2,63.22,63.09,63.15,23075.0,53.7719,53.789,53.6783,53.7294,23075.0
2021-04-07 10:00:00,63.14,63.21,63.12,63.17,17225.0,53.7209,53.7804,53.7039,53.7464,17225.0
2021-04-07 10:05:00,63.17,63.19,63.14,63.17,15762.0,53.7464,53.7634,53.7209,53.7464,15762.0
2021-04-07 10:10:00,63.16,63.16,62.99,62.99,31500.0,53.7379,53.7379,53.5933,53.5933,31500.0
2021-04-07 10:15:00,63.0,63.01,62.92,62.93,16286.0,53.6018,53.6103,53.5337,53.5422,16286.0
2021-04-07 10:20:00,62.94,63.04,62.93,62.98,11625.0,53.5507,53.6358,53.5422,53.5848,11625.0
2021-04-07 10:25:00,62.99,63.04,62.99,63.04,16759.0,53.5933,53.6358,53.5933,53.6358,16759.0
2021-04-07 10:30:00,63.04,63.07,62.95,62.96,8134.0,53.6358,53.6613,53.5592,53.5677,8134.0
2021-04-07 10:35:00,62.96,62.99,62.95,62.96,13151.0,53.5677,53.5933,53.5592,53.5677,13151.0
2021-04-07 10:40:00,62.97,63.0,62.87,62.87,16917.0,53.5762,53.6018,53.4912,53.4912,16917.0
2021-04-07 10:45:00,62.86,62.91,62.84,62.91,16467.0,53.4827,53.5252,53.4656,53.5252,16467.0
2021-04-07 10:50:00,62.91,63.0,62.89,62.98,18378.0,53.5252,53.6018,53.5082,53.5848,18378.0
2021-04-07 10:55:00,62.98,62.98,62.88,62.91,9674.0,53.5848,53.5848,53.4997,53.5252,9674.0
2021-04-07 11:00:00,62.92,62.94,62.81,62.81,21926.0,53.5337,53.5507,53.4401,53.4401,21926.0
2021-04-07 11:05:00,62.8,62.87,62.79,62.8,16859.0,53.4316,53.4912,53.4231,53.4316,16859.0
2021-04-07 11:10:00,62.8,62.81,62.71,62.74,11796.0,53.4316,53.4401,53.355,53.3806,11796.0
2021-04-07 11:15:00,62.74,62.81,62.73,62.81,15103.0,53.3806,53.4401,53.3721,53.4401,15103.0
2021-04-07 11:20:00,62.82,62.9,62.82,62.86,10146.0,53.4486,53.5167,53.4486,53.4827,10146.0
2021-04-07 11:25:00,62.85,62.88,62.81,62.86,11022.0,53.4741,53.4997,53.4401,53.4827,11022.0
2021-04-07 11:30:00,62.86,62.95,62.82,62.95,15373.0,53.4827,53.5592,53.4486,53.5592,15373.0
2021-04-07 11:35:00,62.95,62.97,62.91,62.94,10704.0,53.5592,53.5762,53.5252,53.5507,10704.0
2021-04-07 11:40:00,62.95,62.99,62.87,62.87,19664.0,53.5592,53.5933,53.4912,53.4912,19664.0
2021-04-07 11:45:00,62.87,62.92,62.85,62.87,11185.0,53.4912,53.5337,53.4741,53.4912,11185.0
2021-04-07 11:50:00,62.86,62.91,62.83,62.84,17106.0,53.4827,53.5252,53.4571,53.4656,17106.0
2021-04-07 11:55:00,62.85,62.88,62.83,62.86,6885.0,53.4741,53.4997,53.4571,53.4827,6885.0
2021-04-07 12:00:00,62.84,62.88,62.83,62.85,10196.0,53.4656,53.4997,53.4571,53.4741,10196.0
2021-04-07 12:05:00,62.85,62.88,62.83,62.88,11840.0,53.4741,53.4997,53.4571,53.4997,11840.0
2021-04-07 12:10:00,62.88,62.89,62.85,62.88,7568.0,53.4997,53.5082,53.4741,53.4997,7568.0
2021-04-07 12:15:00,62.89,62.9,62.83,62.85,9164.0,53.5082,53.5167,53.4571,53.4741,9164.0
2021-04-07 12:20:00,62.85,62.87,62.82,62.86,11494.0,53.4741,53.4912,53.4486,53.4827,11494.0
2021-04-07 12:25:00,62.87,62.87,62.77,62.78,6755.0,53.4912,53.4912,53.4061,53.4146,6755.0
2021-04-07 12:30:00,62.79,62.8,62.77,62.77,10450.0,53.4231,53.4316,53.4061,53.4061,10450.0
2021-04-07 12:35:00,62.78,62.84,62.76,62.83,7526.0,53.4146,53.4656,53.3976,53.4571,7526.0
2021-04-07 12:40:00,62.83,62.83,62.8,62.8,4493.0,53.4571,53.4571,53.4316,53.4316,4493.0
2021-04-07 12:45:00,62.79,62.84,62.79,62.82,6912.0,53.4231,53.4656,53.4231,53.4486,6912.0
2021-04-07 12:50:00,62.82,62.85,62.81,62.84,5300.0,53.4486,53.4741,53.4401,53.4656,5300.0
2021-04-07 12:55:00,62.83,62.85,62.8,62.84,13130.0,53.4571,53.4741,53.4316,53.4656,13130.0
2021-04-07 13:00:00,62.85,62.89,62.83,62.88,5936.0,53.4741,53.5082,53.4571,53.4997,5936.0
2021-04-07 13:05:00,62.88,62.88,62.84,62.86,6049.0,53.4997,53.4997,53.4656,53.4827,6049.0
2021-04-07 13:10:00,62.86,62.92,62.85,62.88,9760.0,53.4827,53.5337,53.4741,53.4997,9760.0
2021-04-07 13:15:00,62.88,62.9,62.83,62.83,5590.0,53.4997,53.5167,53.4571,53.4571,5590.0
2021-04-07 13:20:00,62.83,62.86,62.82,62.84,5870.0,53.4571,53.4827,53.4486,53.4656,5870.0
2021-04-07 13:25:00,62.85,62.89,62.85,62.87,4752.0,53.4741,53.5082,53.4741,53.4912,4752.0
2021-04-07 13:30:00,62.88,62.88,62.8,62.8,10885.0,53.4997,53.4997,53.4316,53.4316,10885.0
2021-04-07 13:35:00,62.81,62.84,62.76,62.8,15988.0,53.4401,53.4656,53.3976,53.4316,15988.0
2021-04-07 13:40:00,62.8,62.85,62.79,62.82,11538.0,53.4316,53.4741,53.4231,53.4486,11538.0
2021-04-07 13:45:00,62.83,62.86,62.83,62.84,5928.0,53.4571,53.4827,53.4571,53.4656,5928.0
2021-04-07 13:50:00,62.83,62.85,62.81,62.83,9277.0,53.4571,53.4741,53.4401,53.4571,9277.0
2021-04-07 13:55:00,62.83,62.85,62.81,62.83,12712.0,53.4571,53.4741,53.4401,53.4571,12712.0
2021-04-07 14:00:00,62.83,62.85,62.77,62.77,5795.0,53.4571,53.4741,53.4061,53.4061,5795.0
2021-04-07 14:05:00,62.78,62.8,62.74,62.74,15217.0,53.4146,53.4316,53.3806,53.3806,15217.0
2021-04-07 14:10:00,62.73,62.76,62.72,62.74,11312.0,53.3721,53.3976,53.3635,53.3806,11312.0
2021-04-07 14:15:00,62.75,62.75,62.65,62.66,43161.0,53.3891,53.3891,53.304,53.3125,43161.0
2021-04-07 14:20:00,62.65,62.69,62.62,62.66,18939.0,53.304,53.338,53.2785,53.3125,18939.0
2021-04-07 14:25:00,62.66,62.67,62.6,62.64,22516.0,53.3125,53.321,53.2614,53.2955,22516.0
2021-04-07 14:30:00,62.65,62.7,62.63,62.66,16717.0,53.304,53.3465,53.287,53.3125,16717.0
2021-04-07 14:35:00,62.66,62.66,62.6,62.63,10567.0,53.3125,53.3125,53.2614,53.287,10567.0
2021-04-07 14:40:00,62.64,62.68,62.62,62.62,10368.0,53.2955,53.3295,53.2785,53.2785,10368.0
2021-04-07 14:45:00,62.63,62.66,62.62,62.65,10401.0,53.287,53.3125,53.2785,53.304,10401.0
2021-04-07 14:50:00,62.66,62.68,62.63,62.65,22933.0,53.3125,53.3295,53.287,53.304,22933.0
2021-04-07 14:55:00,62.65,62.67,62.62,62.65,10732.0,53.304,53.321,53.2785,53.304,10732.0
2021-04-07 15:00:00,62.65,62.72,62.65,62.71,16373.0,53.304,53.3635,53.304,53.355,16373.0
2021-04-07 15:05:00,62.71,62.71,62.63,62.63,21231.0,53.355,53.355,53.287,53.287,21231.0
2021-04-07 15:10:00,62.63,62.66,62.61,62.64,12495.0,53.287,53.3125,53.27,53.2955,12495.0
2021-04-07 15:15:00,62.63,62.66,62.62,62.66,13388.0,53.287,53.3125,53.2785,53.3125,13388.0
2021-04-07 15:20:00,62.67,62.67,62.59,62.62,17335.0,53.321,53.321,53.2529,53.2785,17335.0
2021-04-07 15:25:00,62.62,62.73,62.62,62.72,18210.0,53.2785,53.3721,53.2785,53.3635,18210.0
2021-04-07 15:30:00,62.71,62.74,62.66,62.7,24834.0,53.355,53.3806,53.3125,53.3465,24834.0
2021-04-07 15:35:00,62.71,62.76,62.7,62.72,13431.0,53.355,53.3976,53.3465,53.3635,13431.0
2021-04-07 15:40:00,62.71,62.74,62.68,62.72,23497.0,53.355,53.3806,53.3295,53.3635,23497.0
2021-04-07 15:45:00,62.72,62.75,62.68,62.73,26693.0,53.3635,53.3891,53.3295,53.3721,26693.0
2021-04-07 15:50:00,62.73,62.75,62.68,62.74,55504.0,53.3721,53.3891,53.3295,53.3806,55504.0
2021-04-07 15:55:00,62.74,62.83,62.7,62.79,195503.0,53.3806,53.4571,53.3465,53.4231,195503.0
2021-04-08 09:30:00,62.94,63.12,62.8,63.1,79474.0,53.5507,53.7039,53.4316,53.6869,79474.0
2021-04-08 09:35:00,63.1,63.21,62.97,63.03,82606.0,53.6869,53.7804,53.5762,53.6273,82606.0
2021-04-08 09:40:00,63.01,63.07,62.96,63.07,23671.0,53.6103,53.6613,53.5677,53.6613,23671.0
2021-04-08 09:45:00,63.06,63.33,63.06,63.25,42185.0,53.6528,53.8825,53.6528,53.8145,42185.0
2021-04-08 09:50:00,63.26,63.29,63.22,63.24,25274.0,53.823,53.8485,53.789,53.806,25274.0
2021-04-08 09:55:00,63.23,63.25,62.98,62.99,42096.0,53.7975,53.8145,53.5848,53.5933,42096.0
2021-04-08 10:00:00,62.99,63.04,62.87,62.88,34026.0,53.5933,53.6358,53.4912,53.4997,34026.0
2021-04-08 10:05:00,62.88,62.94,62.82,62.82,20822.0,53.4997,53.5507,53.4486,53.4486,20822.0
2021-04-08 10:10:00,62.84,63.0,62.84,62.95,22419.0,53.4656,53.6018,53.4656,53.5592,22419.0
2021-04-08 10:15:00,62.95,62.97,62.92,62.96,18770.0,53.5592,53.5762,53.5337,53.5677,18770.0
2021-04-08 10:20:00,62.96,63.05,62.94,63.04,16882.0,53.5677,53.6443,53.5507,53.6358,16882.0
2021-04-08 10:25:00,63.04,63.07,63.0,63.07,29436.0,53.6358,53.6613,53.6018,53.6613,29436.0
2021-04-08 10:30:00,63.07,63.11,62.94,63.04,24380.0,53.6613,53.6954,53.5507,53.6358,24380.0
2021-04-08 10:35:00,63.06,63.09,62.95,62.95,22894.0,53.6528,53.6783,53.5592,53.5592,22894.0
2021-04-08 10:40:00,62.96,62.96,62.71,62.74,32542.0,53.5677,53.5677,53.355,53.3806,32542.0
2021-04-08 10:45:00,62.73,62.87,62.68,62.86,32574.0,53.3721,53.4912,53.3295,53.4827,32574.0
2021-04-08 10:50:00,62.85,62.94,62.84,62.9,23687.0,53.4741,53.5507,53.4656,53.5167,23687.0
2021-04-08 10:55:00,62.89,62.92,62.86,62.88,11837.0,53.5082,53.5337,53.4827,53.4997,11837.0
2021-04-08 11:00:00,62.88,62.9,62.82,62.84,14663.0,53.4997,53.5167,53.4486,53.4656,14663.0
2021-04-08 11:05:00,62.84,62.92,62.84,62.84,10346.0,53.4656,53.5337,53.4656,53.4656,10346.0
2021-04-08 11:10:00,62.84,62.9,62.78,62.9,15546.0,53.4656,53.5167,53.4146,53.5167,15546.0
2021-04-08 11:15:00,62.9,62.95,62.89,62.95,13536.0,53.5167,53.5592,53.5082,53.5592,13536.0
2021-04-08 11:20:00,62.96,62.98,62.9,62.91,12766.0,53.5677,53.5848,53.5167,53.5252,12766.0
2021-04-08 11:25:00,62.91,62.92,62.84,62.87,14376.0,53.5252,53.5337,53.4656,53.4912,14376.0
2021-04-08 11:30:00,62.89,62.9,62.74,62.75,44408.0,53.5082,53.5167,53.3806,53.3891,44408.0
2021-04-08 11:35:00,62.75,62.79,62.74,62.77,11585.0,53.3891,53.4231,53.3806,53.4061,11585.0
2021-04-08 11:40:00,62.77,62.77,62.72,62.76,9818.0,53.4061,53.4061,53.3635,53.3976,9818.0
2021-04-08 11:45:00,62.75,62.79,62.72,62.76,15712.0,53.3891,53.4231,53.3635,53.3976,15712.0
2021-04-08 11:50:00,62.76,62.85,62.75,62.8,9506.0,53.3976,53.4741,53.3891,53.4316,9506.0
2021-04-08 11:55:00,62.8,62.82,62.8,62.81,9345.0,53.4316,53.4486,53.4316,53.4401,9345.0
2021-04-08 12:00:00,62.81,62.86,62.78,62.85,8436.0,53.4401,53.4827,53.4146,53.4741,8436.0
2021-04-08 12:05:00,62.86,62.87,62.78,62.79,18682.0,53.4827,53.4912,53.4146,53.4231,18682.0
2021-04-08 12:10:00,62.8,62.86,62.8,62.84,7901.0,53.4316,53.4827,53.4316,53.4656,7901.0
2021-04-08 12:15:00,62.84,62.91,62.81,62.9,14377.0,53.4656,53.5252,53.4401,53.5167,14377.0
2021-04-08 12:20:00,62.9,62.9,62.81,62.83,13731.0,53.5167,53.5167,53.4401,53.4571,13731.0
2021-04-08 12:25:00,62.83,62.83,62.78,62.8,10975.0,53.4571,53.4571,53.4146,53.4316,10975.0
2021-04-08 12:30:00,62.79,62.84,62.79,62.79,7977.0,53.4231,53.4656,53.4231,53.4231,7977.0
2021-04-08 12:35:00,62.8,62.86,62.79,62.86,10706.0,53.4316,53.4827,53.4231,53.4827,10706.0
2021-04-08 12:40:00,62.86,62.91,62.86,62.9,8888.0,53.4827,53.5252,53.4827,53.5167,8888.0
2021-04-08 12:45:00,62.91,62.94,62.88,62.93,10182.0,53.5252,53.5507,53.4997,53.5422,10182.0
2021-04-08 12:50:00,62.93,62.93,62.87,62.87,8416.0,53.5422,53.5422,53.4912,53.4912,8416.0
2021-04-08 12:55:00,62.88,62.88,62.79,62.83,13052.0,53.4997,53.4997,53.4231,53.4571,13052.0
2021-04-08 13:00:00,62.83,62.86,62.81,62.82,8684.0,53.4571,53.4827,53.4401,53.4486,8684.0
2021-04-08 13:05:00,62.81,62.83,62.77,62.83,15943.0,53.4401,53.4571,53.4061,53.4571,15943.0
2021-04-08 13:10:00,62.84,62.92,62.84,62.92,11207.0,53.4656,53.5337,53.4656,53.5337,11207.0
2021-04-08 13:15:00,62.92,62.93,62.86,62.86,13849.0,53.5337,53.5422,53.4827,53.4827,13849.0
2021-04-08 13:20:00,62.86,62.92,62.86,62.9,6989.0,53.4827,53.5337,53.4827,53.5167,6989.0
2021-04-08 13:25:00,62.9,62.91,62.88,62.88,8717.0,53.5167,53.5252,53.4997,53.4997,8717.0
2021-04-08 13:30:00,62.89,62.89,62.83,62.86,9529.0,53.5082,53.5082,53.4571,53.4827,9529.0
2021-04-08 13:35:00,62.86,62.9,62.86,62.9,13832.0,53.4827,53.5167,53.4827,53.5167,13832.0
2021-04-08 13:40:00,62.91,62.94,62.89,62.91,15426.0,53.5252,53.5507,53.5082,53.5252,15426.0
2021-04-08 13:45:00,62.91,62.92,62.89,62.9,6005.0,53.5252,53.5337,53.5082,53.5167,6005.0
2021-04-08 13:50:00,62.9,62.94,62.89,62.91,10272.0,53.5167,53.5507,53.5082,53.5252,10272.0
2021-04-08 13:55:00,62.91,62.92,62.9,62.91,8222.0,53.5252,53.5337,53.5167,53.5252,8222.0
2021-04-08 14:00:00,62.9,62.91,62.83,62.84,28095.0,53.5167,53.5252,53.4571,53.4656,28095.0
2021-04-08 14:05:00,62.84,62.88,62.83,62.88,14796.0,53.4656,53.4997,53.4571,53.4997,14796.0
2021-04-08 14:10:00,62.88,62.9,62.86,62.87,8921.0,53.4997,53.5167,53.4827,53.4912,8921.0
2021-04-08 14:15:00,62.88,62.88,62.84,62.85,11725.0,53.4997,53.4997,53.4656,53.4741,11725.0
2021-04-08 14:20:00,62.84,62.84,62.79,62.82,21102.0,53.4656,53.4656,53.4231,53.4486,21102.0
2021-04-08 14:25:00,62.81,62.87,62.79,62.86,11035.0,53.4401,53.4912,53.4231,53.4827,11035.0
2021-04-08 14:30:00,62.85,62.89,62.84,62.89,17443.0,53.4741,53.5082,53.4656,53.5082,17443.0
2021-04-08 14:35:00,62.9,62.96,62.89,62.95,14456.0,53.5167,53.5677,53.5082,53.5592,14456.0
2021-04-08 14:40:00,62.95,62.98,62.94,62.97,10532.0,53.5592,53.5848,53.5507,53.5762,10532.0
2021-04-08 14:45:00,62.98,62.99,62.95,62.96,14033.0,53.5848,53.5933,53.5592,53.5677,14033.0
2021-04-08 14:50:00,62.97,63.01,62.96,63.01,11006.0,53.5762,53.6103,53.5677,53.6103,11006.0
2021-04-08 14:55:00,63.01,63.01,62.97,63.01,21933.0,53.6103,53.6103,53.5762,53.6103,21933.0
2021-04-08 15:00:00,63.01,63.02,62.95,62.95,11129.0,53.6103,53.6188,53.5592,53.5592,11129.0
2021-04-08 15:05:00,62.96,62.97,62.88,62.91,16976.0,53.5677,53.5762,53.4997,53.5252,16976.0
2021-04-08 15:10:00,62.91,62.92,62.9,62.92,15790.0,53.5252,53.5337,53.5167,53.5337,15790.0
2021-04-08 15:15:00,62.92,62.93,62.91,62.93,10822.0,53.5337,53.5422,53.5252,53.5422,10822.0
2021-04-08 15:20:00,62.92,62.96,62.91,62.92,12064.0,53.5337,53.5677,53.5252,53.5337,12064.0
2021-04-08 15:25:00,62.92,62.95,62.9,62.95,14818.0,53.5337,53.5592,53.5167,53.5592,14818.0
2021-04-08 15:30:00,62.96,62.98,62.94,62.94,18225.0,53.5677,53.5848,53.5507,53.5507,18225.0
2021-04-08 15:35:00,62.94,62.95,62.83,62.83,28861.0,53.5507,53.5592,53.4571,53.4571,28861.0
2021-04-08 15:40:00,62.83,62.87,62.82,62.87,27073.0,53.4571,53.4912,53.4486,53.4912,27073.0
2021-04-08 15:45:00,62.86,62.86,62.79,62.8,44121.0,53.4827,53.4827,53.4231,53.4316,44121.0
2021-04-08 15:50:00,62.8,62.91,62.8,62.84,98141.0,53.4316,53.5252,53.4316,53.4656,98141.0
2021-04-08 15:55:00,62.83,62.86,62.78,62.85,187968.0,53.4571,53.4827,53.4146,53.4741,187968.0
2021-04-09 09:30:00,62.97,63.13,62.92,63.13,63547.0,53.5762,53.7124,53.5337,53.7124,63547.0
2021-04-09 09:35:00,63.13,63.13,63.03,63.09,18147.0,53.7124,53.7124,53.6273,53.6783,18147.0
2021-04-09 09:40:00,63.09,63.14,62.99,63.07,47693.0,53.6783,53.7209,53.5933,53.6613,47693.0
2021-04-09 09:45:00,63.08,63.09,62.94,62.98,18281.0,53.6698,53.6783,53.5507,53.5848,18281.0
2021-04-09 09:50:00,62.96,63.0,62.88,62.96,19222.0,53.5677,53.6018,53.4997,53.5677,19222.0
2021-04-09 09:55:00,62.96,63.0,62.88,62.99,20171.0,53.5677,53.6018,53.4997,53.5933,20171.0
2021-04-09 10:00:00,62.98,63.01,62.91,62.96,26082.0,53.5848,53.6103,53.5252,53.5677,26082.0
2021-04-09 10:05:00,62.95,62.96,62.76,62.77,50779.0,53.5592,53.5677,53.3976,53.4061,50779.0
2021-04-09 10:10:00,62.77,62.86,62.76,62.79,25784.0,53.4061,53.4827,53.3976,53.4231,25784.0
2021-04-09 10:15:00,62.78,62.79,62.7,62.76,50770.0,53.4146,53.4231,53.3465,53.3976,50770.0
2021-04-09 10:20:00,62.76,62.85,62.75,62.84,8572.0,53.3976,53.4741,53.3891,53.4656,8572.0
2021-04-09 10:25:00,62.83,62.88,62.8,62.86,18204.0,53.4571,53.4997,53.4316,53.4827,18204.0
2021-04-09 10:30:00,62.86,62.99,62.86,62.96,11460.0,53.4827,53.5933,53.4827,53.5677,11460.0
2021-04-09 10:35:00,62.93,62.98,62.91,62.92,15243.0,53.5422,53.5848,53.5252,53.5337,15243.0
2021-04-09 10:40:00,62.93,62.98,62.88,62.89,30501.0,53.5422,53.5848,53.4997,53.5082,30501.0
2021-04-09 10:45:00,62.9,62.95,62.87,62.88,10028.0,53.5167,53.5592,53.4912,53.4997,10028.0
2021-04-09 10:50:00,62.86,62.87,62.79,62.83,65533.0,53.4827,53.4912,53.4231,53.4571,65533.0
2021-04-09 10:55:00,62.85,62.92,62.85,62.89,9089.0,53.4741,53.5337,53.4741,53.5082,9089.0
2021-04-09 11:00:00,62.88,62.93,62.81,62.85,10363.0,53.4997,53.5422,53.4401,53.4741,10363.0
2021-04-09 11:05:00,62.86,62.87,62.83,62.84,8419.0,53.4827,53.4912,53.4571,53.4656,8419.0
2021-04-09 11:10:00,62.84,62.85,62.76,62.8,14940.0,53.4656,53.4741,53.3976,53.4316,14940.0
2021-04-09 11:15:00,62.8,62.88,62.77,62.88,18222.0,53.4316,53.4997,53.4061,53.4997,18222.0
2021-04-09 11:20:00,62.88,62.91,62.86,62.88,4461.0,53.4997,53.5252,53.4827,53.4997,4461.0
2021-04-09 11:25:00,62.84,62.92,62.83,62.91,14650.0,53.4656,53.5337,53.4571,53.5252,14650.0
2021-04-09 11:30:00,62.94,62.96,62.89,62.95,11199.0,53.5507,53.5677,53.5082,53.5592,11199.0
2021-04-09 11:35:00,62.95,62.98,62.9,62.97,14373.0,53.5592,53.5848,53.5167,53.5762,14373.0
2021-04-09 11:40:00,62.97,63.0,62.95,62.95,7601.0,53.5762,53.6018,53.5592,53.5592,7601.0
2021-04-09 11:45:00,62.96,62.97,62.93,62.94,7973.0,53.5677,53.5762,53.5422,53.5507,7973.0
2021-04-09 11:50:00,62.93,62.95,62.87,62.87,12676.0,53.5422,53.5592,53.4912,53.4912,12676.0
2021-04-09 11:55:00,62.88,62.91,62.87,62.89,10566.0,53.4997,53.5252,53.4912,53.5082,10566.0
2021-04-09 12:00:00,62.88,62.92,62.87,62.88,16365.0,53.4997,53.5337,53.4912,53.4997,16365.0
2021-04-09 12:05:00,62.88,62.89,62.76,62.76,10833.0,53.4997,53.5082,53.3976,53.3976,10833.0
2021-04-09 12:10:00,62.77,62.85,62.77,62.84,14596.0,53.4061,53.4741,53.4061,53.4656,14596.0
2021-04-09 12:15:00,62.84,62.88,62.83,62.84,23131.0,53.4656,53.4997,53.4571,53.4656,23131.0
2021-04-09 12:20:00,62.84,62.84,62.79,62.8,23032.0,53.4656,53.4656,53.4231,53.4316,23032.0
2021-04-09 12:25:00,62.8,62.85,62.8,62.84,10522.0,53.4316,53.4741,53.4316,53.4656,10522.0
2021-04-09 12:30:00,62.86,62.92,62.84,62.9,19943.0,53.4827,53.5337,53.4656,53.5167,19943.0
2021-04-09 12:35:00,62.9,62.9,62.85,62.88,9360.0,53.5167,53.5167,53.4741,53.4997,9360.0
2021-04-09 12:40:00,62.87,62.87,62.82,62.82,5442.0,53.4912,53.4912,53.4486,53.4486,5442.0
2021-04-09 12:45:00,62.82,62.86,62.81,62.86,11279.0,53.4486,53.4827,53.4401,53.4827,11279.0
2021-04-09 12:50:00,62.85,62.88,62.8,62.8,18657.0,53.4741,53.4997,53.4316,53.4316,18657.0
2021-04-09 12:55:00,62.81,62.83,62.78,62.78,36314.0,53.4401,53.4571,53.4146,53.4146,36314.0
2021-04-09 13:00:00,62.78,62.78,62.7,62.71,12691.0,53.4146,53.4146,53.3465,53.355,12691.0
2021-04-09 13:05:00,62.72,62.78,62.71,62.77,10748.0,53.3635,53.4146,53.355,53.4061,10748.0
2021-04-09 13:10:00,62.77,62.8,62.76,62.78,7412.0,53.4061,53.4316,53.3976,53.4146,7412.0
2021-04-09 13:15:00,62.78,62.82,62.77,62.8,7663.0,53.4146,53.4486,53.4061,53.4316,7663.0
2021-04-09 13:20:00,62.81,62.82,62.76,62.77,7645.0,53.4401,53.4486,53.3976,53.4061,7645.0
2021-04-09 13:25:00,62.76,62.89,62.75,62.81,46849.0,53.3976,53.5082,53.3891,53.4401,46849.0
2021-04-09 13:30:00,62.8,62.83,62.75,62.75,10179.0,53.4316,53.4571,53.3891,53.3891,10179.0
2021-04-09 13:35:00,62.76,62.78,62.72,62.74,10408.0,53.3976,53.4146,53.3635,53.3806,10408.0
2021-04-09 13:40:00,62.74,62.79,62.73,62.76,10870.0,53.3806,53.4231,53.3721,53.3976,10870.0
2021-04-09 13:45:00,62.76,62.82,62.76,62.81,6509.0,53.3976,53.4486,53.3976,53.4401,6509.0
2021-04-09 13:50:00,62.8,62.81,62.75,62.78,16958.0,53.4316,53.4401,53.3891,53.4146,16958.0
2021-04-09 13:55:00,62.79,62.84,62.78,62.84,6541.0,53.4231,53.4656,53.4146,53.4656,6541.0
2021-04-09 14:00:00,62.85,62.86,62.8,62.81,7149.0,53.4741,53.4827,53.4316,53.4401,7149.0
2021-04-09 14:05:00,62.81,62.81,62.76,62.78,6798.0,53.4401,53.4401,53.3976,53.4146,6798.0
2021-04-09 14:10:00,62.76,62.76,62.71,62.75,9688.0,53.3976,53.3976,53.355,53.3891,9688.0
2021-04-09 14:15:00,62.74,62.78,62.73,62.75,6541.0,53.3806,53.4146,53.3721,53.3891,6541.0
2021-04-09 14:20:00,62.75,62.76,62.73,62.75,7212.0,53.3891,53.3976,53.3721,53.3891,7212.0
2021-04-09 14:25:00,62.74,62.75,62.72,62.73,7456.0,53.3806,53.3891,53.3635,53.3721,7456.0
2021-04-09 14:30:00,62.74,62.76,62.73,62.75,9042.0,53.3806,53.3976,53.3721,53.3891,9042.0
2021-04-09 14:35:00,62.75,62.75,62.71,62.72,7093.0,53.3891,53.3891,53.355,53.3635,7093.0
2021-04-09 14:40:00,62.71,62.73,62.68,62.72,11512.0,53.355,53.3721,53.3295,53.3635,11512.0
2021-04-09 14:45:00,62.72,62.78,62.71,62.76,14384.0,53.3635,53.4146,53.355,53.3976,14384.0
2021-04-09 14:50:00,62.75,62.76,62.72,62.73,9764.0,53.3891,53.3976,53.3635,53.3721,9764.0
2021-04-09 14:55:00,62.73,62.77,62.71,62.73,9491.0,53.3721,53.4061,53.355,53.3721,9491.0
2021-04-09 15:00:00,62.72,62.74,62.71,62.72,11473.0,53.3635,53.3806,53.355,53.3635,11473.0
2021-04-09 15:05:00,62.72,62.74,62.7,62.73,10811.0,53.3635,53.3806,53.3465,53.3721,10811.0
2021-04-09 15:10:00,62.74,62.74,62.69,62.7,17429.0,53.3806,53.3806,53.338,53.3465,17429.0
2021-04-09 15:15:00,62.69,62.76,62.69,62.74,17696.0,53.338,53.3976,53.338,53.3806,17696.0
2021-04-09 15:20:00,62.75,62.82,62.74,62.82,15978.0,53.3891,53.4486,53.3806,53.4486,15978.0
2021-04-09 15:25:00,62.82,62.83,62.8,62.82,17068.0,53.4486,53.4571,53.4316,53.4486,17068.0
2021-04-09 15:30:00,62.82,62.83,62.74,62.74,31706.0,53.4486,53.4571,53.3806,53.3806,31706.0
2021-04-09 15:35:00,62.74,62.82,62.73,62.81,26167.0,53.3806,53.4486,53.3721,53.4401,26167.0
2021-04-09 15:40:00,62.81,62.82,62.75,62.76,26006.0,53.4401,53.4486,53.3891,53.3976,26006.0
2021-04-09 15:45:00,62.74,62.79,62.74,62.77,34617.0,53.3806,53.4231,53.3806,53.4061,34617.0
2021-04-09 15:50:00,62.77,62.83,62.77,62.79,80441.0,53.4061,53.4571,53.4061,53.4231,80441.0
2021-04-09 15:55:00,62.79,62.81,62.69,62.73,154367.0,53.4231,53.4401,53.338,53.3721,154367.0
2021-04-12 09:30:00,62.82,62.83,62.63,62.73,103753.0,53.4486,53.4571,53.287,53.3721,103753.0
2021-04-12 09:35:00,62.72,62.76,62.64,62.74,40288.0,53.3635,53.3976,53.2955,53.3806,40288.0
2021-04-12 09:40:00,62.74,62.84,62.72,62.76,44250.0,53.3806,53.4656,53.3635,53.3976,44250.0
2021-04-12 09:45:00,62.77,62.91,62.76,62.9,27015.0,53.4061,53.5252,53.3976,53.5167,27015.0
2021-04-12 09:50:00,62.89,62.99,62.89,62.99,31372.0,53.5082,53.5933,53.5082,53.5933,31372.0
2021-04-12 09:55:00,62.99,63.19,62.99,63.18,25181.0,53.5933,53.7634,53.5933,53.7549,25181.0
2021-04-12 10:00:00,63.2,63.22,63.09,63.11,31682.0,53.7719,53.789,53.6783,53.6954,31682.0
2021-04-12 10:05:00,63.12,63.12,62.94,62.95,29819.0,53.7039,53.7039,53.5507,53.5592,29819.0
2021-04-12 10:10:00,62.94,62.96,62.88,62.89,50440.0,53.5507,53.5677,53.4997,53.5082,50440.0
2021-04-12 10:15:00,62.9,62.91,62.81,62.85,31712.0,53.5167,53.5252,53.4401,53.4741,31712.0
2021-04-12 10:20:00,62.85,63.01,62.84,62.98,78542.0,53.4741,53.6103,53.4656,53.5848,78542.0
2021-04-12 10:25:00,62.98,63.03,62.97,62.98,14730.0,53.5848,53.6273,53.5762,53.5848,14730.0
2021-04-12 10:30:00,62.96,63.02,62.95,63.01,19376.0,53.5677,53.6188,53.5592,53.6103,19376.0
2021-04-12 10:35:00,63.0,63.06,62.99,63.03,19274.0,53.6018,53.6528,53.5933,53.6273,19274.0
2021-04-12 10:40:00,63.03,63.04,62.99,63.04,30961.0,53.6273,53.6358,53.5933,53.6358,30961.0
2021-04-12 10:45:00,63.04,63.04,62.9,62.95,44676.0,53.6358,53.6358,53.5167,53.5592,44676.0
2021-04-12 10:50:00,62.95,63.04,62.92,63.03,62556.0,53.5592,53.6358,53.5337,53.6273,62556.0
2021-04-12 10:55:00,63.03,63.03,62.86,62.87,88017.0,53.6273,53.6273,53.4827,53.4912,88017.0
2021-04-12 11:00:00,62.87,62.98,62.86,62.87,19590.0,53.4912,53.5848,53.4827,53.4912,19590.0
2021-04-12 11:05:00,62.86,62.94,62.82,62.92,45693.0,53.4827,53.5507,53.4486,53.5337,45693.0
2021-04-12 11:10:00,62.93,62.97,62.87,62.92,17425.0,53.5422,53.5762,53.4912,53.5337,17425.0
2021-04-12 11:15:00,62.91,62.93,62.85,62.87,16038.0,53.5252,53.5422,53.4741,53.4912,16038.0
2021-04-12 11:20:00,62.87,62.88,62.81,62.82,15695.0,53.4912,53.4997,53.4401,53.4486,15695.0
2021-04-12 11:25:00,62.81,62.93,62.8,62.91,14010.0,53.4401,53.5422,53.4316,53.5252,14010.0
2021-04-12 11:30:00,62.91,62.91,62.88,62.9,11287.0,53.5252,53.5252,53.4997,53.5167,11287.0
2021-04-12 11:35:00,62.9,62.93,62.9,62.91,12511.0,53.5167,53.5422,53.5167,53.5252,12511.0
2021-04-12 11:40:00,62.92,62.94,62.88,62.94,27207.0,53.5337,53.5507,53.4997,53.5507,27207.0
2021-04-12 11:45:00,62.93,62.93,62.89,62.91,9377.0,53.5422,53.5422,53.5082,53.5252,9377.0
2021-04-12 11:50:00,62.91,62.98,62.89,62.98,12198.0,53.5252,53.5848,53.5082,53.5848,12198.0
2021-04-12 11:55:00,62.99,63.01,62.91,62.91,11293.0,53.5933,53.6103,53.5252,53.5252,11293.0
2021-04-12 12:00:00,62.9,62.96,62.9,62.93,13894.0,53.5167,53.5677,53.5167,53.5422,13894.0
2021-04-12 12:05:00,62.93,62.93,62.89,62.9,24523.0,53.5422,53.5422,53.5082,53.5167,24523.0
2021-04-12 12:10:00,62.9,62.92,62.89,62.89,24824.0,53.5167,53.5337,53.5082,53.5082,24824.0
2021-04-12 12:15:00,62.89,62.9,62.84,62.9,18324.0,53.5082,53.5167,53.4656,53.5167,18324.0
2021-04-12 12:20:00,62.89,62.91,62.88,62.89,14937.0,53.5082,53.5252,53.4997,53.5082,14937.0
2021-04-12 12:25:00,62.88,62.88,62.85,62.87,10037.0,53.4997,53.4997,53.4741,53.4912,10037.0
2021-04-12 12:30:00,62.87,62.92,62.83,62.88,25834.0,53.4912,53.5337,53.4571,53.4997,25834.0
2021-04-12 12:35:00,62.89,62.89,62.84,62.87,25115.0,53.5082,53.5082,53.4656,53.4912,25115.0
2021-04-12 12:40:00,62.87,62.92,62.86,62.9,13440.0,53.4912,53.5337,53.4827,53.5167,13440.0
2021-04-12 12:45:00,62.9,62.91,62.88,62.91,8175.0,53.5167,53.5252,53.4997,53.5252,8175.0
2021-04-12 12:50:00,62.91,62.92,62.9,62.9,14487.0,53.5252,53.5337,53.5167,53.5167,14487.0
2021-04-12 12:55:00,62.9,62.91,62.85,62.86,11007.0,53.5167,53.5252,53.4741,53.4827,11007.0
2021-04-12 13:00:00,62.86,62.89,62.84,62.85,11481.0,53.4827,53.5082,53.4656,53.4741,11481.0
2021-04-12 13:05:00,62.85,62.88,62.84,62.85,12813.0,53.4741,53.4997,53.4656,53.4741,12813.0
2021-04-12 13:10:00,62.86,62.88,62.84,62.85,7903.0,53.4827,53.4997,53.4656,53.4741,7903.0
2021-04-12 13:15:00,62.85,62.86,62.83,62.85,9523.0,53.4741,53.4827,53.4571,53.4741,9523.0
2021-04-12 13:20:00,62.85,62.86,62.82,62.82,17242.0,53.4741,53.4827,53.4486,53.4486,17242.0
2021-04-12 13:25:00,62.82,62.87,62.82,62.87,9334.0,53.4486,53.4912,53.4486,53.4912,9334.0
2021-04-12 13:30:00,62.87,62.91,62.86,62.91,23569.0,53.4912,53.5252,53.4827,53.5252,23569.0
2021-04-12 13:35:00,62.91,62.94,62.88,62.93,17300.0,53.5252,53.5507,53.4997,53.5422,17300.0
2021-04-12 13:40:00,62.94,62.97,62.93,62.97,14733.0,53.5507,53.5762,53.5422,53.5762,14733.0
2021-04-12 13:45:00,62.96,62.98,62.93,62.94,10564.0,53.5677,53.5848,53.5422,53.5507,10564.0
2021-04-12 13:50:00,62.93,62.93,62.88,62.9,20860.0,53.5422,53.5422,53.4997,53.5167,20860.0
2021-04-12 13:55:00,62.9,62.92,62.88,62.9,21648.0,53.5167,53.5337,53.4997,53.5167,21648.0
2021-04-12 14:00:00,62.9,62.92,62.85,62.86,18673.0,53.5167,53.5337,53.4741,53.4827,18673.0
2021-04-12 14:05:00,62.86,62.89,62.83,62.84,12439.0,53.4827,53.5082,53.4571,53.4656,12439.0
2021-04-12 14:10:00,62.83,62.84,62.77,62.8,18665.0,53.4571,53.4656,53.4061,53.4316,18665.0
2021-04-12 14:15:00,62.8,62.8,62.78,62.79,12089.0,53.4316,53.4316,53.4146,53.4231,12089.0
2021-04-12 14:20:00,62.8,62.81,62.77,62.78,12693.0,53.4316,53.4401,53.4061,53.4146,12693.0
2021-04-12 14:25:00,62.78,62.79,62.75,62.77,16781.0,53.4146,53.4231,53.3891,53.4061,16781.0
2021-04-12 14:30:00,62.77,62.83,62.76,62.82,12314.0,53.4061,53.4571,53.3976,53.4486,12314.0
2021-04-12 14:35:00,62.81,62.83,62.79,62.83,11664.0,53.4401,53.4571,53.4231,53.4571,11664.0
2021-04-12 14:40:00,62.83,62.88,62.81,62.87,15838.0,53.4571,53.4997,53.4401,53.4912,15838.0
2021-04-12 14:45:00,62.87,62.89,62.82,62.83,20959.0,53.4912,53.5082,53.4486,53.4571,20959.0
2021-04-12 14:50:00,62.84,62.86,62.83,62.85,11383.0,53.4656,53.4827,53.4571,53.4741,11383.0
2021-04-12 14:55:00,62.85,62.9,62.84,62.88,11516.0,53.4741,53.5167,53.4656,53.4997,11516.0
2021-04-12 15:00:00,62.87,62.91,62.87,62.89,16169.0,53.4912,53.5252,53.4912,53.5082,16169.0
2021-04-12 15:05:00,62.9,62.95,62.9,62.94,12131.0,53.5167,53.5592,53.5167,53.5507,12131.0
2021-04-12 15:10:00,62.94,62.94,62.85,62.86,21152.0,53.5507,53.5507,53.4741,53.4827,21152.0
2021-04-12 15:15:00,62.86,62.86,62.8,62.85,27690.0,53.4827,53.4827,53.4316,53.4741,27690.0
2021-04-12 15:20:00,62.85,62.86,62.79,62.8,41038.0,53.4741,53.4827,53.4231,53.4316,41038.0
2021-04-12 15:25:00,62.8,62.81,62.72,62.74,25156.0,53.4316,53.4401,53.3635,53.3806,25156.0
2021-04-12 15:30:00,62.74,62.75,62.69,62.71,43379.0,53.3806,53.3891,53.338,53.355,43379.0
2021-04-12 15:35:00,62.71,62.8,62.68,62.79,36299.0,53.355,53.4316,53.3295,53.4231,36299.0
2021-04-12 15:40:00,62.78,62.82,62.76,62.82,40682.0,53.4146,53.4486,53.3976,53.4486,40682.0
2021-04-12 15:45:00,62.81,62.86,62.79,62.86,53896.0,53.4401,53.4827,53.4231,53.4827,53896.0
2021-04-12 15:50:00,62.85,62.9,62.81,62.9,86056.0,53.4741,53.5167,53.4401,53.5167,86056.0
2021-04-12 15:55:00,62.9,62.95,62.84,62.89,194023.0,53.5167,53.5592,53.4656,53.5082,194023.0
2021-04-13 09:30:00,62.5,62.74,62.5,62.66,135095.0,53.1764,53.3806,53.1764,53.3125,135095.0
2021-04-13 09:35:00,62.66,62.81,62.65,62.74,121074.0,53.3125,53.4401,53.304,53.3806,121074.0
2021-04-13 09:40:00,62.73,62.82,62.64,62.76,85858.0,53.3721,53.4486,53.2955,53.3976,85858.0
2021-04-13 09:45:00,62.76,62.82,62.68,62.8,44331.0,53.3976,53.4486,53.3295,53.4316,44331.0
2021-04-13 09:50:00,62.81,62.92,62.81,62.83,42610.0,53.4401,53.5337,53.4401,53.4571,42610.0
2021-04-13 09:55:00,62.83,62.96,62.81,62.9,44251.0,53.4571,53.5677,53.4401,53.5167,44251.0
2021-04-13 10:00:00,62.91,63.04,62.88,63.04,77907.0,53.5252,53.6358,53.4997,53.6358,77907.0
2021-04-13 10:05:00,63.03,63.16,63.03,63.16,44452.0,53.6273,53.7379,53.6273,53.7379,44452.0
2021-04-13 10:10:00,63.16,63.33,63.16,63.28,106711.0,53.7379,53.8825,53.7379,53.84,106711.0
2021-04-13 10:15:00,63.28,63.42,63.28,63.38,64846.0,53.84,53.9591,53.84,53.9251,64846.0
2021-04-13 10:20:00,63.37,63.39,63.33,63.37,45037.0,53.9166,53.9336,53.8825,53.9166,45037.0
2021-04-13 10:25:00,63.36,63.36,63.17,63.21,68855.0,53.9081,53.9081,53.7464,53.7804,68855.0
2021-04-13 10:30:00,63.22,63.26,63.1,63.15,69868.0,53.789,53.823,53.6869,53.7294,69868.0
2021-04-13 10:35:00,63.14,63.23,63.12,63.21,40925.0,53.7209,53.7975,53.7039,53.7804,40925.0
2021-04-13 10:40:00,63.22,63.22,63.16,63.19,21152.0,53.789,53.789,53.7379,53.7634,21152.0
2021-04-13 10:45:00,63.18,63.32,63.17,63.29,21779.0,53.7549,53.874,53.7464,53.8485,21779.0
2021-04-13 10:50:00,63.3,63.41,63.3,63.34,33684.0,53.857,53.9506,53.857,53.8911,33684.0
2021-04-13 10:55:00,63.33,63.33,63.23,63.23,25787.0,53.8825,53.8825,53.7975,53.7975,25787.0
2021-04-13 11:00:00,63.22,63.27,63.21,63.22,23592.0,53.789,53.8315,53.7804,53.789,23592.0
2021-04-13 11:05:00,63.22,63.25,63.18,63.25,23441.0,53.789,53.8145,53.7549,53.8145,23441.0
2021-04-13 11:10:00,63.25,63.39,63.24,63.39,48422.0,53.8145,53.9336,53.806,53.9336,48422.0
2021-04-13 11:15:00,63.38,63.57,63.35,63.57,128195.0,53.9251,54.0867,53.8996,54.0867,128195.0
2021-04-13 11:20:00,63.57,63.57,63.42,63.42,64747.0,54.0867,54.0867,53.9591,53.9591,64747.0
2021-04-13 11:25:00,63.4,63.46,63.38,63.45,23006.0,53.9421,53.9932,53.9251,53.9846,23006.0
2021-04-13 11:30:00,63.45,63.46,63.36,63.46,29909.0,53.9846,53.9932,53.9081,53.9932,29909.0
2021-04-13 11:35:00,63.46,63.62,63.46,63.59,61269.0,53.9932,54.1293,53.9932,54.1038,61269.0
2021-04-13 11:40:00,63.59,63.65,63.58,63.64,32466.0,54.1038,54.1548,54.0952,54.1463,32466.0
2021-04-13 11:45:00,63.63,63.7,63.63,63.69,37441.0,54.1378,54.1973,54.1378,54.1888,37441.0
2021-04-13 11:50:00,63.69,63.82,63.69,63.81,70932.0,54.1888,54.2994,54.1888,54.2909,70932.0
2021-04-13 11:55:00,63.82,63.86,63.73,63.74,101351.0,54.2994,54.3335,54.2229,54.2314,101351.0
2021-04-13 12:00:00,63.73,63.79,63.69,63.76,22257.0,54.2229,54.2739,54.1888,54.2484,22257.0
2021-04-13 12:05:00,63.74,63.75,63.65,63.68,17622.0,54.2314,54.2399,54.1548,54.1803,17622.0
2021-04-13 12:10:00,63.67,63.72,63.65,63.66,15594.0,54.1718,54.2144,54.1548,54.1633,15594.0
2021-04-13 12:15:00,63.68,63.68,63.62,63.62,12850.0,54.1803,54.1803,54.1293,54.1293,12850.0
2021-04-13 12:20:00,63.63,63.65,63.6,63.64,16287.0,54.1378,54.1548,54.1123,54.1463,16287.0
2021-04-13 12:25:00,63.64,63.64,63.59,63.6,35891.0,54.1463,54.1463,54.1038,54.1123,35891.0
2021-04-13 12:30:00,63.6,63.64,63.54,63.62,36547.0,54.1123,54.1463,54.0612,54.1293,36547.0
2021-04-13 12:35:00,63.62,63.68,63.6,63.68,21983.0,54.1293,54.1803,54.1123,54.1803,21983.0
2021-04-13 12:40:00,63.68,63.72,63.66,63.69,23270.0,54.1803,54.2144,54.1633,54.1888,23270.0
2021-04-13 12:45:00,63.68,63.69,63.62,63.65,39853.0,54.1803,54.1888,54.1293,54.1548,39853.0
2021-04-13 12:50:00,63.66,63.72,63.62,63.72,15020.0,54.1633,54.2144,54.1293,54.2144,15020.0
2021-04-13 12:55:00,63.72,63.74,63.68,63.69,11609.0,54.2144,54.2314,54.1803,54.1888,11609.0
2021-04-13 13:00:00,63.68,63.68,63.63,63.65,15738.0,54.1803,54.1803,54.1378,54.1548,15738.0
2021-04-13 13:05:00,63.65,63.68,63.61,63.62,8096.0,54.1548,54.1803,54.1208,54.1293,8096.0
2021-04-13 13:10:00,63.62,63.62,63.56,63.61,14783.0,54.1293,54.1293,54.0782,54.1208,14783.0
2021-04-13 13:15:00,63.61,63.63,63.59,63.6,7931.0,54.1208,54.1378,54.1038,54.1123,7931.0
2021-04-13 13:20:00,63.59,63.65,63.59,63.64,11293.0,54.1038,54.1548,54.1038,54.1463,11293.0
2021-04-13 13:25:00,63.63,63.67,63.61,63.66,11107.0,54.1378,54.1718,54.1208,54.1633,11107.0
2021-04-13 13:30:00,63.66,63.67,63.56,63.59,16050.0,54.1633,54.1718,54.0782,54.1038,16050.0
2021-04-13 13:35:00,63.59,63.59,63.53,63.55,10919.0,54.1038,54.1038,54.0527,54.0697,10919.0
2021-04-13 13:40:00,63.56,63.59,63.54,63.58,17817.0,54.0782,54.1038,54.0612,54.0952,17817.0
2021-04-13 13:45:00,63.58,63.63,63.56,63.59,16528.0,54.0952,54.1378,54.0782,54.1038,16528.0
2021-04-13 13:50:00,63.58,63.64,63.55,63.63,12596.0,54.0952,54.1463,54.0697,54.1378,12596.0
2021-04-13 13:55:00,63.63,63.64,63.59,63.61,17184.0,54.1378,54.1463,54.1038,54.1208,17184.0
2021-04-13 14:00:00,63.61,63.65,63.59,63.65,15445.0,54.1208,54.1548,54.1038,54.1548,15445.0
2021-04-13 14:05:00,63.64,63.65,63.59,63.59,17789.0,54.1463,54.1548,54.1038,54.1038,17789.0
2021-04-13 14:10:00,63.6,63.61,63.55,63.55,15233.0,54.1123,54.1208,54.0697,54.0697,15233.0
2021-04-13 14:15:00,63.56,63.65,63.56,63.63,13503.0,54.0782,54.1548,54.0782,54.1378,13503.0
2021-04-13 14:20:00,63.63,63.64,63.56,63.58,22650.0,54.1378,54.1463,54.0782,54.0952,22650.0
2021-04-13 14:25:00,63.57,63.58,63.5,63.55,37563.0,54.0867,54.0952,54.0272,54.0697,37563.0
2021-04-13 14:30:00,63.55,63.56,63.52,63.53,16942.0,54.0697,54.0782,54.0442,54.0527,16942.0
2021-04-13 14:35:00,63.54,63.55,63.52,63.54,16341.0,54.0612,54.0697,54.0442,54.0612,16341.0
2021-04-13 14:40:00,63.54,63.55,63.52,63.54,21880.0,54.0612,54.0697,54.0442,54.0612,21880.0
2021-04-13 14:45:00,63.54,63.58,63.52,63.57,17029.0,54.0612,54.0952,54.0442,54.0867,17029.0
2021-04-13 14:50:00,63.57,63.58,63.56,63.58,9617.0,54.0867,54.0952,54.0782,54.0952,9617.0
2021-04-13 14:55:00,63.57,63.59,63.55,63.58,17698.0,54.0867,54.1038,54.0697,54.0952,17698.0
2021-04-13 15:00:00,63.59,63.65,63.58,63.64,20846.0,54.1038,54.1548,54.0952,54.1463,20846.0
2021-04-13 15:05:00,63.63,63.65,63.62,63.65,18801.0,54.1378,54.1548,54.1293,54.1548,18801.0
2021-04-13 15:10:00,63.65,63.66,63.6,63.62,21102.0,54.1548,54.1633,54.1123,54.1293,21102.0
2021-04-13 15:15:00,63.61,63.62,63.54,63.59,21668.0,54.1208,54.1293,54.0612,54.1038,21668.0
2021-04-13 15:20:00,63.58,63.59,63.55,63.56,24744.0,54.0952,54.1038,54.0697,54.0782,24744.0
2021-04-13 15:25:00,63.55,63.6,63.55,63.58,20381.0,54.0697,54.1123,54.0697,54.0952,20381.0
2021-04-13 15:30:00,63.58,63.59,63.54,63.55,29232.0,54.0952,54.1038,54.0612,54.0697,29232.0
2021-04-13 15:35:00,63.55,63.6,63.54,63.58,43569.0,54.0697,54.1123,54.0612,54.0952,43569.0
2021-04-13 15:40:00,63.58,63.64,63.58,63.6,44044.0,54.0952,54.1463,54.0952,54.1123,44044.0
2021-04-13 15:45:00,63.59,63.6,63.54,63.58,79803.0,54.1038,54.1123,54.0612,54.0952,79803.0
2021-04-13 15:50:00,63.59,63.59,63.49,63.53,112169.0,54.1038,54.1038,54.0187,54.0527,112169.0
2021-04-13 15:55:00,63.53,63.65,63.51,63.56,195959.0,54.0527,54.1548,54.0357,54.0782,195959.0
2021-04-14 09:30:00,63.38,63.51,63.26,63.43,93542.0,53.9251,54.0357,53.823,53.9676,93542.0
2021-04-14 09:35:00,63.42,63.69,63.4,63.69,44089.0,53.9591,54.1888,53.9421,54.1888,44089.0
2021-04-14 09:40:00,63.68,63.72,63.6,63.61,25617.0,54.1803,54.2144,54.1123,54.1208,25617.0
2021-04-14 09:45:00,63.61,63.67,63.55,63.67,43070.0,54.1208,54.1718,54.0697,54.1718,43070.0
2021-04-14 09:50:00,63.68,63.7,63.57,63.68,31124.0,54.1803,54.1973,54.0867,54.1803,31124.0
2021-04-14 09:55:00,63.69,63.72,63.64,63.65,21202.0,54.1888,54.2144,54.1463,54.1548,21202.0
2021-04-14 10:00:00,63.65,63.76,63.65,63.72,29189.0,54.1548,54.2484,54.1548,54.2144,29189.0
2021-04-14 10:05:00,63.72,63.79,63.67,63.79,21903.0,54.2144,54.2739,54.1718,54.2739,21903.0
2021-04-14 10:10:00,63.79,63.79,63.67,63.69,18739.0,54.2739,54.2739,54.1718,54.1888,18739.0
2021-04-14 10:15:00,63.68,63.73,63.66,63.67,21570.0,54.1803,54.2229,54.1633,54.1718,21570.0
2021-04-14 10:20:00,63.67,63.81,63.66,63.78,26424.0,54.1718,54.2909,54.1633,54.2654,26424.0
2021-04-14 10:25:00,63.77,63.88,63.77,63.87,18534.0,54.2569,54.3505,54.2569,54.342,18534.0
2021-04-14 10:30:00,63.87,63.88,63.8,63.82,20323.0,54.342,54.3505,54.2824,54.2994,20323.0
2021-04-14 10:35:00,63.83,63.84,63.72,63.72,26340.0,54.308,54.3165,54.2144,54.2144,26340.0
2021-04-14 10:40:00,63.72,63.73,63.69,63.69,33182.0,54.2144,54.2229,54.1888,54.1888,33182.0
2021-04-14 10:45:00,63.68,63.68,63.56,63.57,25956.0,54.1803,54.1803,54.0782,54.0867,25956.0
2021-04-14 10:50:00,63.56,63.59,63.5,63.52,23279.0,54.0782,54.1038,54.0272,54.0442,23279.0
2021-04-14 10:55:00,63.53,63.58,63.5,63.54,20969.0,54.0527,54.0952,54.0272,54.0612,20969.0
2021-04-14 11:00:00,63.54,63.56,63.52,63.54,13971.0,54.0612,54.0782,54.0442,54.0612,13971.0
2021-04-14 11:05:00,63.55,63.65,63.54,63.61,22584.0,54.0697,54.1548,54.0612,54.1208,22584.0
2021-04-14 11:10:00,63.61,63.7,63.58,63.65,19635.0,54.1208,54.1973,54.0952,54.1548,19635.0
2021-04-14 11:15:00,63.66,63.75,63.65,63.74,16779.0,54.1633,54.2399,54.1548,54.2314,16779.0
2021-04-14 11:20:00,63.75,63.84,63.74,63.83,27285.0,54.2399,54.3165,54.2314,54.308,27285.0
2021-04-14 11:25:00,63.83,63.9,63.79,63.89,20629.0,54.308,54.3675,54.2739,54.359,20629.0
2021-04-14 11:30:00,63.88,63.93,63.84,63.86,30780.0,54.3505,54.393,54.3165,54.3335,30780.0
2021-04-14 11:35:00,63.86,63.86,63.77,63.78,14940.0,54.3335,54.3335,54.2569,54.2654,14940.0
2021-04-14 11:40:00,63.79,63.81,63.77,63.8,16075.0,54.2739,54.2909,54.2569,54.2824,16075.0
2021-04-14 11:45:00,63.81,63.86,63.8,63.83,15280.0,54.2909,54.3335,54.2824,54.308,15280.0
2021-04-14 11:50:00,63.82,63.82,63.67,63.69,36142.0,54.2994,54.2994,54.1718,54.1888,36142.0
2021-04-14 11:55:00,63.69,63.78,63.69,63.74,15660.0,54.1888,54.2654,54.1888,54.2314,15660.0
2021-04-14 12:00:00,63.74,63.75,63.7,63.71,56472.0,54.2314,54.2399,54.1973,54.2059,56472.0
2021-04-14 12:05:00,63.72,63.74,63.67,63.74,25579.0,54.2144,54.2314,54.1718,54.2314,25579.0
2021-04-14 12:10:00,63.72,63.74,63.68,63.72,12058.0,54.2144,54.2314,54.1803,54.2144,12058.0
2021-04-14 12:15:00,63.72,63.73,63.67,63.7,18279.0,54.2144,54.2229,54.1718,54.1973,18279.0
2021-04-14 12:20:00,63.71,63.78,63.7,63.75,20123.0,54.2059,54.2654,54.1973,54.2399,20123.0
2021-04-14 12:25:00,63.76,63.8,63.72,63.73,13035.0,54.2484,54.2824,54.2144,54.2229,13035.0
2021-04-14 12:30:00,63.74,63.76,63.72,63.75,17552.0,54.2314,54.2484,54.2144,54.2399,17552.0
2021-04-14 12:35:00,63.76,63.84,63.75,63.83,21327.0,54.2484,54.3165,54.2399,54.308,21327.0
2021-04-14 12:40:00,63.83,63.85,63.8,63.85,19644.0,54.308,54.325,54.2824,54.325,19644.0
2021-04-14 12:45:00,63.85,63.87,63.81,63.86,178941.0,54.325,54.342,54.2909,54.3335,178941.0
2021-04-14 12:50:00,63.86,63.87,63.83,63.86,58555.0,54.3335,54.342,54.308,54.3335,58555.0
2021-04-14 12:55:00,63.85,63.87,63.84,63.87,40669.0,54.325,54.342,54.3165,54.342,40669.0
2021-04-14 13:00:00,63.87,63.87,63.82,63.87,62143.0,54.342,54.342,54.2994,54.342,62143.0
2021-04-14 13:05:00,63.86,63.87,63.83,63.84,18473.0,54.3335,54.342,54.308,54.3165,18473.0
2021-04-14 13:10:00,63.85,63.86,63.82,63.84,10309.0,54.325,54.3335,54.2994,54.3165,10309.0
2021-04-14 13:15:00,63.83,63.85,63.79,63.82,12621.0,54.308,54.325,54.2739,54.2994,12621.0
2021-04-14 13:20:00,63.83,63.85,63.81,63.85,6076.0,54.308,54.325,54.2909,54.325,6076.0
2021-04-14 13:25:00,63.85,63.86,63.82,63.85,9658.0,54.325,54.3335,54.2994,54.325,9658.0
2021-04-14 13:30:00,63.84,63.86,63.78,63.79,8891.0,54.3165,54.3335,54.2654,54.2739,8891.0
2021-04-14 13:35:00,63.79,63.82,63.76,63.78,12657.0,54.2739,54.2994,54.2484,54.2654,12657.0
2021-04-14 13:40:00,63.78,63.82,63.77,63.82,11091.0,54.2654,54.2994,54.2569,54.2994,11091.0
2021-04-14 13:45:00,63.81,63.82,63.76,63.77,10486.0,54.2909,54.2994,54.2484,54.2569,10486.0
2021-04-14 13:50:00,63.77,63.79,63.74,63.79,13156.0,54.2569,54.2739,54.2314,54.2739,13156.0
2021-04-14 13:55:00,63.79,63.79,63.74,63.77,17896.0,54.2739,54.2739,54.2314,54.2569,17896.0
2021-04-14 14:00:00,63.78,63.82,63.74,63.76,12952.0,54.2654,54.2994,54.2314,54.2484,12952.0
2021-04-14 14:05:00,63.75,63.77,63.69,63.74,27347.0,54.2399,54.2569,54.1888,54.2314,27347.0
2021-04-14 14:10:00,63.75,63.79,63.74,63.77,17972.0,54.2399,54.2739,54.2314,54.2569,17972.0
2021-04-14 14:15:00,63.78,63.79,63.71,63.76,17474.0,54.2654,54.2739,54.2059,54.2484,17474.0
2021-04-14 14:20:00,63.77,63.78,63.74,63.78,9256.0,54.2569,54.2654,54.2314,54.2654,9256.0
2021-04-14 14:25:00,63.77,63.81,63.75,63.76,22148.0,54.2569,54.2909,54.2399,54.2484,22148.0
2021-04-14 14:30:00,63.75,63.75,63.7,63.7,11950.0,54.2399,54.2399,54.1973,54.1973,11950.0
2021-04-14 14:35:00,63.71,63.77,63.69,63.76,10278.0,54.2059,54.2569,54.1888,54.2484,10278.0
2021-04-14 14:40:00,63.76,63.78,63.74,63.76,12030.0,54.2484,54.2654,54.2314,54.2484,12030.0
2021-04-14 14:45:00,63.75,63.75,63.69,63.72,13671.0,54.2399,54.2399,54.1888,54.2144,13671.0
2021-04-14 14:50:00,63.72,63.75,63.66,63.67,20192.0,54.2144,54.2399,54.1633,54.1718,20192.0
2021-04-14 14:55:00,63.67,63.77,63.66,63.75,20859.0,54.1718,54.2569,54.1633,54.2399,20859.0
2021-04-14 15:00:00,63.75,63.76,63.71,63.74,29844.0,54.2399,54.2484,54.2059,54.2314,29844.0
2021-04-14 15:05:00,63.74,63.81,63.72,63.79,25222.0,54.2314,54.2909,54.2144,54.2739,25222.0
2021-04-14 15:10:00,63.79,63.82,63.77,63.81,26720.0,54.2739,54.2994,54.2569,54.2909,26720.0
2021-04-14 15:15:00,63.82,63.86,63.8,63.86,26334.0,54.2994,54.3335,54.2824,54.3335,26334.0
2021-04-14 15:20:00,63.86,63.87,63.83,63.86,30987.0,54.3335,54.342,54.308,54.3335,30987.0
2021-04-14 15:25:00,63.86,63.86,63.82,63.86,26592.0,54.3335,54.3335,54.2994,54.3335,26592.0
2021-04-14 15:30:00,63.86,63.87,63.84,63.84,42735.0,54.3335,54.342,54.3165,54.3165,42735.0
2021-04-14 15:35:00,63.83,63.85,63.79,63.81,35250.0,54.308,54.325,54.2739,54.2909,35250.0
2021-04-14 15:40:00,63.82,63.87,63.8,63.85,46506.0,54.2994,54.342,54.2824,54.325,46506.0
2021-04-14 15:45:00,63.85,63.86,63.74,63.75,55151.0,54.325,54.3335,54.2314,54.2399,55151.0
2021-04-14 15:50:00,63.74,63.86,63.69,63.85,89120.0,54.2314,54.3335,54.1888,54.325,89120.0
2021-04-14 15:55:00,63.85,63.9,63.8,63.89,252639.0,54.325,54.3675,54.2824,54.359,252639.0
2021-04-15 09:30:00,63.92,64.12,63.8,63.95,160744.0,54.3845,54.5547,54.2824,54.4101,160744.0
2021-04-15 09:35:00,63.95,63.98,63.7,63.73,54140.0,54.4101,54.4356,54.1973,54.2229,54140.0
2021-04-15 09:40:00,63.74,63.84,63.71,63.8,54452.0,54.2314,54.3165,54.2059,54.2824,54452.0
2021-04-15 09:45:00,63.8,63.84,63.76,63.83,49971.0,54.2824,54.3165,54.2484,54.308,49971.0
2021-04-15 09:50:00,63.82,63.85,63.74,63.82,71155.0,54.2994,54.325,54.2314,54.2994,71155.0
2021-04-15 09:55:00,63.83,63.87,63.68,63.75,38782.0,54.308,54.342,54.1803,54.2399,38782.0
2021-04-15 10:00:00,63.75,63.9,63.75,63.85,83336.0,54.2399,54.3675,54.2399,54.325,83336.0
2021-04-15 10:05:00,63.83,63.92,63.82,63.85,60578.0,54.308,54.3845,54.2994,54.325,60578.0
2021-04-15 10:10:00,63.85,63.91,63.82,63.88,43441.0,54.325,54.376,54.2994,54.3505,43441.0
2021-04-15 10:15:00,63.88,63.94,63.85,63.88,66878.0,54.3505,54.4015,54.325,54.3505,66878.0
2021-04-15 10:20:00,63.89,63.91,63.81,63.84,32849.0,54.359,54.376,54.2909,54.3165,32849.0
2021-04-15 10:25:00,63.84,63.85,63.76,63.81,30503.0,54.3165,54.325,54.2484,54.2909,30503.0
2021-04-15 10:30:00,63.81,63.96,63.81,63.93,104657.0,54.2909,54.4186,54.2909,54.393,104657.0
2021-04-15 10:35:00,63.93,63.99,63.88,63.89,55883.0,54.393,54.4441,54.3505,54.359,55883.0
2021-04-15 10:40:00,63.89,63.92,63.85,63.9,40010.0,54.359,54.3845,54.325,54.3675,40010.0
2021-04-15 10:45:00,63.9,63.9,63.83,63.86,43725.0,54.3675,54.3675,54.308,54.3335,43725.0
2021-04-15 10:50:00,63.86,63.92,63.84,63.87,61133.0,54.3335,54.3845,54.3165,54.342,61133.0
2021-04-15 10:55:00,63.87,63.92,63.84,63.91,55387.0,54.342,54.3845,54.3165,54.376,55387.0
2021-04-15 11:00:00,63.91,64.0,63.9,64.0,91360.0,54.376,54.4526,54.3675,54.4526,91360.0
2021-04-15 11:05:00,64.01,64.03,63.91,63.93,54055.0,54.4611,54.4781,54.376,54.393,54055.0
2021-04-15 11:10:00,63.92,63.98,63.91,63.93,35407.0,54.3845,54.4356,54.376,54.393,35407.0
2021-04-15 11:15:00,63.93,64.12,63.93,64.06,73909.0,54.393,54.5547,54.393,54.5036,73909.0
2021-04-15 11:20:00,64.05,64.1,64.04,64.09,42696.0,54.4951,54.5377,54.4866,54.5292,42696.0
2021-04-15 11:25:00,64.09,64.15,64.08,64.14,68689.0,54.5292,54.5802,54.5207,54.5717,68689.0
2021-04-15 11:30:00,64.13,64.18,64.12,64.15,33357.0,54.5632,54.6057,54.5547,54.5802,33357.0
2021-04-15 11:35:00,64.15,64.19,64.12,64.13,46983.0,54.5802,54.6143,54.5547,54.5632,46983.0
2021-04-15 11:40:00,64.13,64.14,64.01,64.02,26296.0,54.5632,54.5717,54.4611,54.4696,26296.0
2021-04-15 11:45:00,64.02,64.03,63.93,63.97,25759.0,54.4696,54.4781,54.393,54.4271,25759.0
2021-04-15 11:50:00,63.99,64.01,63.96,64.0,19676.0,54.4441,54.4611,54.4186,54.4526,19676.0
2021-04-15 11:55:00,63.99,64.05,63.98,64.03,21668.0,54.4441,54.4951,54.4356,54.4781,21668.0
2021-04-15 12:00:00,64.03,64.12,64.0,64.1,21502.0,54.4781,54.5547,54.4526,54.5377,21502.0
2021-04-15 12:05:00,64.09,64.13,64.04,64.12,29637.0,54.5292,54.5632,54.4866,54.5547,29637.0
2021-04-15 12:10:00,64.12,64.2,64.12,64.19,29520.0,54.5547,54.6228,54.5547,54.6143,29520.0
2021-04-15 12:15:00,64.19,64.25,64.18,64.25,23747.0,54.6143,54.6653,54.6057,54.6653,23747.0
2021-04-15 12:20:00,64.25,64.26,64.22,64.26,55823.0,54.6653,54.6738,54.6398,54.6738,55823.0
2021-04-15 12:25:00,64.26,64.34,64.24,64.34,18839.0,54.6738,54.7419,54.6568,54.7419,18839.0
2021-04-15 12:30:00,64.35,64.35,64.24,64.25,34816.0,54.7504,54.7504,54.6568,54.6653,34816.0
2021-04-15 12:35:00,64.23,64.27,64.22,64.24,16938.0,54.6483,54.6823,54.6398,54.6568,16938.0
2021-04-15 12:40:00,64.25,64.25,64.19,64.22,30734.0,54.6653,54.6653,54.6143,54.6398,30734.0
2021-04-15 12:45:00,64.22,64.25,64.17,64.17,20826.0,54.6398,54.6653,54.5972,54.5972,20826.0
2021-04-15 12:50:00,64.19,64.23,64.18,64.23,14718.0,54.6143,54.6483,54.6057,54.6483,14718.0
2021-04-15 12:55:00,64.23,64.29,64.22,64.25,20097.0,54.6483,54.6993,54.6398,54.6653,20097.0
2021-04-15 13:00:00,64.25,64.26,64.2,64.26,29701.0,54.6653,54.6738,54.6228,54.6738,29701.0
2021-04-15 13:05:00,64.26,64.32,64.24,64.3,23567.0,54.6738,54.7249,54.6568,54.7078,23567.0
2021-04-15 13:10:00,64.31,64.34,64.29,64.32,18010.0,54.7163,54.7419,54.6993,54.7249,18010.0
2021-04-15 13:15:00,64.3,64.32,64.18,64.27,32387.0,54.7078,54.7249,54.6057,54.6823,32387.0
2021-04-15 13:20:00,64.27,64.33,64.26,64.29,14552.0,54.6823,54.7334,54.6738,54.6993,14552.0
2021-04-15 13:25:00,64.29,64.3,64.26,64.28,16703.0,54.6993,54.7078,54.6738,54.6908,16703.0
2021-04-15 13:30:00,64.29,64.29,64.19,64.23,22380.0,54.6993,54.6993,54.6143,54.6483,22380.0
2021-04-15 13:35:00,64.24,64.37,64.23,64.37,36194.0,54.6568,54.7674,54.6483,54.7674,36194.0
2021-04-15 13:40:00,64.37,64.41,64.32,64.41,28382.0,54.7674,54.8014,54.7249,54.8014,28382.0
2021-04-15 13:45:00,64.4,64.41,64.35,64.38,15594.0,54.7929,54.8014,54.7504,54.7759,15594.0
2021-04-15 13:50:00,64.37,64.41,64.35,64.38,18503.0,54.7674,54.8014,54.7504,54.7759,18503.0
2021-04-15 13:55:00,64.39,64.42,64.34,64.36,20840.0,54.7844,54.8099,54.7419,54.7589,20840.0
2021-04-15 14:00:00,64.35,64.36,64.27,64.27,35490.0,54.7504,54.7589,54.6823,54.6823,35490.0
2021-04-15 14:05:00,64.28,64.36,64.24,64.33,31911.0,54.6908,54.7589,54.6568,54.7334,31911.0
2021-04-15 14:10:00,64.33,64.45,64.33,64.45,22846.0,54.7334,54.8355,54.7334,54.8355,22846.0
2021-04-15 14:15:00,64.45,64.47,64.41,64.43,29582.0,54.8355,54.8525,54.8014,54.8184,29582.0
2021-04-15 14:20:00,64.43,64.49,64.43,64.48,22861.0,54.8184,54.8695,54.8184,54.861,22861.0
2021-04-15 14:25:00,64.48,64.49,64.46,64.46,19031.0,54.861,54.8695,54.844,54.844,19031.0
2021-04-15 14:30:00,64.48,64.52,64.46,64.51,24635.0,54.861,54.895,54.844,54.8865,24635.0
2021-04-15 14:35:00,64.5,64.51,64.43,64.44,20943.0,54.878,54.8865,54.8184,54.827,20943.0
2021-04-15 14:40:00,64.44,64.49,64.43,64.45,17403.0,54.827,54.8695,54.8184,54.8355,17403.0
2021-04-15 14:45:00,64.45,64.46,64.41,64.44,25437.0,54.8355,54.844,54.8014,54.827,25437.0
2021-04-15 14:50:00,64.44,64.45,64.41,64.42,16981.0,54.827,54.8355,54.8014,54.8099,16981.0
2021-04-15 14:55:00,64.43,64.45,64.39,64.43,17826.0,54.8184,54.8355,54.7844,54.8184,17826.0
2021-04-15 15:00:00,64.42,64.46,64.4,64.45,31565.0,54.8099,54.844,54.7929,54.8355,31565.0
2021-04-15 15:05:00,64.45,64.45,64.38,64.38,29192.0,54.8355,54.8355,54.7759,54.7759,29192.0
2021-04-15 15:10:00,64.38,64.39,64.32,64.39,51285.0,54.7759,54.7844,54.7249,54.7844,51285.0
2021-04-15 15:15:00,64.39,64.46,64.37,64.45,31336.0,54.7844,54.844,54.7674,54.8355,31336.0
2021-04-15 15:20:00,64.45,64.47,64.4,64.42,45675.0,54.8355,54.8525,54.7929,54.8099,45675.0
2021-04-15 15:25:00,64.42,64.46,64.39,64.44,26851.0,54.8099,54.844,54.7844,54.827,26851.0
2021-04-15 15:30:00,64.44,64.49,64.41,64.47,37336.0,54.827,54.8695,54.8014,54.8525,37336.0
2021-04-15 15:35:00,64.47,64.51,64.45,64.47,57239.0,54.8525,54.8865,54.8355,54.8525,57239.0
2021-04-15 15:40:00,64.46,64.54,64.46,64.53,58312.0,54.844,54.912,54.844,54.9035,58312.0
2021-04-15 15:45:00,64.53,64.61,64.51,64.58,62850.0,54.9035,54.9716,54.8865,54.9461,62850.0
2021-04-15 15:50:00,64.57,64.61,64.5,64.51,82073.0,54.9376,54.9716,54.878,54.8865,82073.0
2021-04-15 15:55:00,64.51,64.56,64.47,64.49,306611.0,54.8865,54.9291,54.8525,54.8695,306611.0
2021-04-16 09:30:00,65.0,65.0,64.66,64.81,382251.0,55.3034,55.3034,55.0141,55.1418,382251.0
2021-04-16 09:35:00,64.84,64.98,64.79,64.93,62864.0,55.1673,55.2864,55.1247,55.2439,62864.0
2021-04-16 09:40:00,64.93,64.96,64.77,64.81,59760.0,55.2439,55.2694,55.1077,55.1418,59760.0
2021-04-16 09:45:00,64.8,64.82,64.6,64.63,58049.0,55.1333,55.1503,54.9631,54.9886,58049.0
2021-04-16 09:50:00,64.63,64.83,64.62,64.8,91823.0,54.9886,55.1588,54.9801,55.1333,91823.0
2021-04-16 09:55:00,64.79,64.82,64.73,64.76,44155.0,55.1247,55.1503,55.0737,55.0992,44155.0
2021-04-16 10:00:00,64.76,64.82,64.59,64.6,94235.0,55.0992,55.1503,54.9546,54.9631,94235.0
2021-04-16 10:05:00,64.6,64.72,64.57,64.68,31529.0,54.9631,55.0652,54.9376,55.0312,31529.0
2021-04-16 10:10:00,64.67,64.77,64.67,64.74,38715.0,55.0226,55.1077,55.0226,55.0822,38715.0
2021-04-16 10:15:00,64.75,64.82,64.74,64.8,40166.0,55.0907,55.1503,55.0822,55.1333,40166.0
2021-04-16 10:20:00,64.8,64.82,64.76,64.8,45950.0,55.1333,55.1503,55.0992,55.1333,45950.0
2021-04-16 10:25:00,64.8,64.82,64.77,64.78,43361.0,55.1333,55.1503,55.1077,55.1162,43361.0
2021-04-16 10:30:00,64.78,64.82,64.76,64.8,44370.0,55.1162,55.1503,55.0992,55.1333,44370.0
2021-04-16 10:35:00,64.81,64.82,64.76,64.81,39979.0,55.1418,55.1503,55.0992,55.1418,39979.0
2021-04-16 10:40:00,64.81,64.82,64.71,64.72,36777.0,55.1418,55.1503,55.0567,55.0652,36777.0
2021-04-16 10:45:00,64.73,64.81,64.73,64.75,30804.0,55.0737,55.1418,55.0737,55.0907,30804.0
2021-04-16 10:50:00,64.75,64.83,64.73,64.81,31230.0,55.0907,55.1588,55.0737,55.1418,31230.0
2021-04-16 10:55:00,64.81,64.88,64.78,64.85,55451.0,55.1418,55.2013,55.1162,55.1758,55451.0
2021-04-16 11:00:00,64.86,64.97,64.86,64.91,51572.0,55.1843,55.2779,55.1843,55.2268,51572.0
2021-04-16 11:05:00,64.91,64.93,64.87,64.92,27781.0,55.2268,55.2439,55.1928,55.2354,27781.0
2021-04-16 11:10:00,64.93,64.96,64.92,64.95,46415.0,55.2439,55.2694,55.2354,55.2609,46415.0
2021-04-16 11:15:00,64.96,65.05,64.96,65.05,97646.0,55.2694,55.346,55.2694,55.346,97646.0
2021-04-16 11:20:00,65.05,65.05,64.9,64.92,36706.0,55.346,55.346,55.2183,55.2354,36706.0
2021-04-16 11:25:00,64.91,64.91,64.85,64.87,25796.0,55.2268,55.2268,55.1758,55.1928,25796.0
2021-04-16 11:30:00,64.87,64.87,64.73,64.73,27029.0,55.1928,55.1928,55.0737,55.0737,27029.0
2021-04-16 11:35:00,64.73,64.8,64.71,64.76,28087.0,55.0737,55.1333,55.0567,55.0992,28087.0
2021-04-16 11:40:00,64.76,64.81,64.7,64.79,35945.0,55.0992,55.1418,55.0482,55.1247,35945.0
2021-04-16 11:45:00,64.78,64.88,64.78,64.84,29425.0,55.1162,55.2013,55.1162,55.1673,29425.0
2021-04-16 11:50:00,64.84,64.86,64.79,64.85,24032.0,55.1673,55.1843,55.1247,55.1758,24032.0
2021-04-16 11:55:00,64.85,64.86,64.79,64.81,23674.0,55.1758,55.1843,55.1247,55.1418,23674.0
2021-04-16 12:00:00,64.82,64.83,64.71,64.73,30317.0,55.1503,55.1588,55.0567,55.0737,30317.0
2021-04-16 12:05:00,64.74,64.77,64.72,64.77,26152.0,55.0822,55.1077,55.0652,55.1077,26152.0
2021-04-16 12:10:00,64.78,64.86,64.77,64.84,20012.0,55.1162,55.1843,55.1077,55.1673,20012.0
2021-04-16 12:15:00,64.84,64.86,64.82,64.84,18596.0,55.1673,55.1843,55.1503,55.1673,18596.0
2021-04-16 12:20:00,64.85,64.9,64.84,64.87,29073.0,55.1758,55.2183,55.1673,55.1928,29073.0
2021-04-16 12:25:00,64.87,64.9,64.83,64.89,18483.0,55.1928,55.2183,55.1588,55.2098,18483.0
2021-04-16 12:30:00,64.89,64.9,64.87,64.88,19891.0,55.2098,55.2183,55.1928,55.2013,19891.0
2021-04-16 12:35:00,64.87,64.9,64.84,64.87,18313.0,55.1928,55.2183,55.1673,55.1928,18313.0
2021-04-16 12:40:00,64.86,64.9,64.85,64.86,16149.0,55.1843,55.2183,55.1758,55.1843,16149.0
2021-04-16 12:45:00,64.86,64.89,64.86,64.87,18552.0,55.1843,55.2098,55.1843,55.1928,18552.0
2021-04-16 12:50:00,64.88,64.91,64.87,64.89,26219.0,55.2013,55.2268,55.1928,55.2098,26219.0
2021-04-16 12:55:00,64.89,64.9,64.85,64.89,15883.0,55.2098,55.2183,55.1758,55.2098,15883.0
2021-04-16 13:00:00,64.89,64.96,64.88,64.95,17048.0,55.2098,55.2694,55.2013,55.2609,17048.0
2021-04-16 13:05:00,64.95,64.98,64.91,64.92,26807.0,55.2609,55.2864,55.2268,55.2354,26807.0
2021-04-16 13:10:00,64.92,64.95,64.91,64.94,26223.0,55.2354,55.2609,55.2268,55.2524,26223.0
2021-04-16 13:15:00,64.93,64.95,64.9,64.91,32175.0,55.2439,55.2609,55.2183,55.2268,32175.0
2021-04-16 13:20:00,64.92,64.92,64.89,64.91,19796.0,55.2354,55.2354,55.2098,55.2268,19796.0
2021-04-16 13:25:00,64.91,64.96,64.9,64.95,13879.0,55.2268,55.2694,55.2183,55.2609,13879.0
2021-04-16 13:30:00,64.95,64.97,64.91,64.94,30852.0,55.2609,55.2779,55.2268,55.2524,30852.0
2021-04-16 13:35:00,64.94,64.98,64.91,64.97,30825.0,55.2524,55.2864,55.2268,55.2779,30825.0
2021-04-16 13:40:00,64.97,64.98,64.95,64.98,14089.0,55.2779,55.2864,55.2609,55.2864,14089.0
2021-04-16 13:45:00,64.98,65.03,64.97,64.98,37127.0,55.2864,55.3289,55.2779,55.2864,37127.0
2021-04-16 13:50:00,64.98,65.01,64.98,64.99,18314.0,55.2864,55.3119,55.2864,55.2949,18314.0
2021-04-16 13:55:00,64.99,65.04,64.99,65.03,22045.0,55.2949,55.3374,55.2949,55.3289,22045.0
2021-04-16 14:00:00,65.03,65.05,64.97,65.01,23416.0,55.3289,55.346,55.2779,55.3119,23416.0
2021-04-16 14:05:00,65.0,65.0,64.94,65.0,18138.0,55.3034,55.3034,55.2524,55.3034,18138.0
2021-04-16 14:10:00,65.01,65.05,64.99,65.03,19786.0,55.3119,55.346,55.2949,55.3289,19786.0
2021-04-16 14:15:00,65.04,65.1,65.03,65.1,40435.0,55.3374,55.3885,55.3289,55.3885,40435.0
2021-04-16 14:20:00,65.1,65.12,65.08,65.1,51791.0,55.3885,55.4055,55.3715,55.3885,51791.0
2021-04-16 14:25:00,65.11,65.11,65.06,65.07,26010.0,55.397,55.397,55.3545,55.363,26010.0
2021-04-16 14:30:00,65.08,65.14,65.07,65.14,33840.0,55.3715,55.4225,55.363,55.4225,33840.0
2021-04-16 14:35:00,65.14,65.19,65.14,65.18,31678.0,55.4225,55.4651,55.4225,55.4566,31678.0
2021-04-16 14:40:00,65.17,65.18,65.16,65.17,21844.0,55.4481,55.4566,55.4395,55.4481,21844.0
2021-04-16 14:45:00,65.17,65.19,65.14,65.19,23774.0,55.4481,55.4651,55.4225,55.4651,23774.0
2021-04-16 14:50:00,65.19,65.24,65.18,65.2,35990.0,55.4651,55.5076,55.4566,55.4736,35990.0
2021-04-16 14:55:00,65.19,65.23,65.19,65.22,20805.0,55.4651,55.4991,55.4651,55.4906,20805.0
2021-04-16 15:00:00,65.23,65.25,65.2,65.2,27878.0,55.4991,55.5161,55.4736,55.4736,27878.0
2021-04-16 15:05:00,65.2,65.25,65.19,65.22,35989.0,55.4736,55.5161,55.4651,55.4906,35989.0
2021-04-16 15:10:00,65.21,65.21,65.17,65.18,18707.0,55.4821,55.4821,55.4481,55.4566,18707.0
2021-04-16 15:15:00,65.18,65.22,65.16,65.16,32132.0,55.4566,55.4906,55.4395,55.4395,32132.0
2021-04-16 15:20:00,65.16,65.17,65.1,65.14,36598.0,55.4395,55.4481,55.3885,55.4225,36598.0
2021-04-16 15:25:00,65.14,65.15,65.09,65.13,39112.0,55.4225,55.431,55.38,55.414,39112.0
2021-04-16 15:30:00,65.13,65.2,65.12,65.19,51359.0,55.414,55.4736,55.4055,55.4651,51359.0
2021-04-16 15:35:00,65.18,65.24,65.15,65.23,62040.0,55.4566,55.5076,55.431,55.4991,62040.0
2021-04-16 15:40:00,65.23,65.25,65.19,65.22,38691.0,55.4991,55.5161,55.4651,55.4906,38691.0
2021-04-16 15:45:00,65.22,65.24,65.17,65.23,80237.0,55.4906,55.5076,55.4481,55.4991,80237.0
2021-04-16 15:50:00,65.23,65.26,65.1,65.1,96262.0,55.4991,55.5246,55.3885,55.3885,96262.0
2021-04-16 15:55:00,65.09,65.12,64.99,65.02,325319.0,55.38,55.4055,55.2949,55.3204,325319.0
2021-04-19 09:30:00,65.02,65.14,64.69,64.7,132115.0,55.3204,55.4225,55.0397,55.0482,132115.0
2021-04-19 09:35:00,64.69,64.71,64.57,64.67,61192.0,55.0397,55.0567,54.9376,55.0226,61192.0
2021-04-19 09:40:00,64.68,64.68,64.53,64.54,31196.0,55.0312,55.0312,54.9035,54.912,31196.0
2021-04-19 09:45:00,64.54,64.7,64.42,64.42,69704.0,54.912,55.0482,54.8099,54.8099,69704.0
2021-04-19 09:50:00,64.41,64.52,64.4,64.52,23467.0,54.8014,54.895,54.7929,54.895,23467.0
2021-04-19 09:55:00,64.5,64.6,64.49,64.56,14554.0,54.878,54.9631,54.8695,54.9291,14554.0
2021-04-19 10:00:00,64.55,64.6,64.52,64.55,44836.0,54.9205,54.9631,54.895,54.9205,44836.0
2021-04-19 10:05:00,64.55,64.57,64.49,64.49,33583.0,54.9205,54.9376,54.8695,54.8695,33583.0
2021-04-19 10:10:00,64.48,64.55,64.44,64.53,44088.0,54.861,54.9205,54.827,54.9035,44088.0
2021-04-19 10:15:00,64.53,64.67,64.52,64.65,17078.0,54.9035,55.0226,54.895,55.0056,17078.0
2021-04-19 10:20:00,64.66,64.71,64.62,64.69,20520.0,55.0141,55.0567,54.9801,55.0397,20520.0
2021-04-19 10:25:00,64.69,64.7,64.63,64.63,24064.0,55.0397,55.0482,54.9886,54.9886,24064.0
2021-04-19 10:30:00,64.65,64.78,64.64,64.78,38750.0,55.0056,55.1162,54.9971,55.1162,38750.0
2021-04-19 10:35:00,64.78,64.84,64.68,64.84,29124.0,55.1162,55.1673,55.0312,55.1673,29124.0
2021-04-19 10:40:00,64.83,64.85,64.81,64.84,22373.0,55.1588,55.1758,55.1418,55.1673,22373.0
2021-04-19 10:45:00,64.84,64.87,64.77,64.87,35618.0,55.1673,55.1928,55.1077,55.1928,35618.0
2021-04-19 10:50:00,64.88,64.92,64.84,64.91,27421.0,55.2013,55.2354,55.1673,55.2268,27421.0
2021-04-19 10:55:00,64.92,64.94,64.87,64.89,25793.0,55.2354,55.2524,55.1928,55.2098,25793.0
2021-04-19 11:00:00,64.89,64.89,64.82,64.88,26956.0,55.2098,55.2098,55.1503,55.2013,26956.0
2021-04-19 11:05:00,64.88,65.03,64.87,65.03,23318.0,55.2013,55.3289,55.1928,55.3289,23318.0
2021-04-19 11:10:00,65.03,65.04,64.94,64.99,29461.0,55.3289,55.3374,55.2524,55.2949,29461.0
2021-04-19 11:15:00,64.98,65.0,64.96,64.99,19891.0,55.2864,55.3034,55.2694,55.2949,19891.0
2021-04-19 11:20:00,64.98,65.05,64.98,65.04,21874.0,55.2864,55.346,55.2864,55.3374,21874.0
2021-04-19 11:25:00,65.05,65.08,64.98,65.07,21417.0,55.346,55.3715,55.2864,55.363,21417.0
2021-04-19 11:30:00,65.09,65.11,65.02,65.11,38219.0,55.38,55.397,55.3204,55.397,38219.0
2021-04-19 11:35:00,65.1,65.11,64.93,64.94,15370.0,55.3885,55.397,55.2439,55.2524,15370.0
2021-04-19 11:40:00,64.95,64.95,64.83,64.85,26396.0,55.2609,55.2609,55.1588,55.1758,26396.0
2021-04-19 11:45:00,64.87,65.02,64.87,65.0,28868.0,55.1928,55.3204,55.1928,55.3034,28868.0
2021-04-19 11:50:00,64.99,65.0,64.95,64.98,15089.0,55.2949,55.3034,55.2609,55.2864,15089.0
2021-04-19 11:55:00,64.99,64.99,64.87,64.9,15045.0,55.2949,55.2949,55.1928,55.2183,15045.0
2021-04-19 12:00:00,64.9,64.95,64.86,64.91,7317.0,55.2183,55.2609,55.1843,55.2268,7317.0
2021-04-19 12:05:00,64.91,64.98,64.89,64.98,30392.0,55.2268,55.2864,55.2098,55.2864,30392.0
2021-04-19 12:10:00,64.98,64.99,64.86,64.87,8053.0,55.2864,55.2949,55.1843,55.1928,8053.0
2021-04-19 12:15:00,64.88,64.89,64.84,64.84,17713.0,55.2013,55.2098,55.1673,55.1673,17713.0
2021-04-19 12:20:00,64.84,64.84,64.79,64.81,19259.0,55.1673,55.1673,55.1247,55.1418,19259.0
2021-04-19 12:25:00,64.8,64.84,64.8,64.83,12536.0,55.1333,55.1673,55.1333,55.1588,12536.0
2021-04-19 12:30:00,64.84,64.89,64.82,64.87,14614.0,55.1673,55.2098,55.1503,55.1928,14614.0
2021-04-19 12:35:00,64.86,64.88,64.77,64.79,12112.0,55.1843,55.2013,55.1077,55.1247,12112.0
2021-04-19 12:40:00,64.78,64.86,64.78,64.86,16973.0,55.1162,55.1843,55.1162,55.1843,16973.0
2021-04-19 12:45:00,64.85,64.88,64.83,64.88,12457.0,55.1758,55.2013,55.1588,55.2013,12457.0
2021-04-19 12:50:00,64.87,64.88,64.8,64.81,15287.0,55.1928,55.2013,55.1333,55.1418,15287.0
2021-04-19 12:55:00,64.8,64.82,64.79,64.81,13737.0,55.1333,55.1503,55.1247,55.1418,13737.0
2021-04-19 13:00:00,64.81,64.82,64.78,64.78,12741.0,55.1418,55.1503,55.1162,55.1162,12741.0
2021-04-19 13:05:00,64.78,64.81,64.74,64.74,11409.0,55.1162,55.1418,55.0822,55.0822,11409.0
2021-04-19 13:10:00,64.74,64.8,64.74,64.78,10218.0,55.0822,55.1333,55.0822,55.1162,10218.0
2021-04-19 13:15:00,64.78,64.83,64.78,64.8,13129.0,55.1162,55.1588,55.1162,55.1333,13129.0
2021-04-19 13:20:00,64.81,64.83,64.76,64.82,19404.0,55.1418,55.1588,55.0992,55.1503,19404.0
2021-04-19 13:25:00,64.83,64.91,64.82,64.82,29221.0,55.1588,55.2268,55.1503,55.1503,29221.0
2021-04-19 13:30:00,64.83,64.84,64.78,64.81,19942.0,55.1588,55.1673,55.1162,55.1418,19942.0
2021-04-19 13:35:00,64.8,64.83,64.74,64.75,23335.0,55.1333,55.1588,55.0822,55.0907,23335.0
2021-04-19 13:40:00,64.75,64.77,64.72,64.74,8922.0,55.0907,55.1077,55.0652,55.0822,8922.0
2021-04-19 13:45:00,64.75,64.75,64.72,64.73,9931.0,55.0907,55.0907,55.0652,55.0737,9931.0
2021-04-19 13:50:00,64.73,64.75,64.71,64.74,12225.0,55.0737,55.0907,55.0567,55.0822,12225.0
2021-04-19 13:55:00,64.73,64.75,64.68,64.71,13867.0,55.0737,55.0907,55.0312,55.0567,13867.0
2021-04-19 14:00:00,64.7,64.73,64.65,64.7,18798.0,55.0482,55.0737,55.0056,55.0482,18798.0
2021-04-19 14:05:00,64.69,64.79,64.69,64.77,10090.0,55.0397,55.1247,55.0397,55.1077,10090.0
2021-04-19 14:10:00,64.77,64.81,64.75,64.79,7919.0,55.1077,55.1418,55.0907,55.1247,7919.0
2021-04-19 14:15:00,64.79,64.8,64.77,64.79,7877.0,55.1247,55.1333,55.1077,55.1247,7877.0
2021-04-19 14:20:00,64.78,64.78,64.74,64.77,16906.0,55.1162,55.1162,55.0822,55.1077,16906.0
2021-04-19 14:25:00,64.75,64.77,64.74,64.76,6801.0,55.0907,55.1077,55.0822,55.0992,6801.0
2021-04-19 14:30:00,64.75,64.8,64.73,64.78,33387.0,55.0907,55.1333,55.0737,55.1162,33387.0
2021-04-19 14:35:00,64.78,64.82,64.75,64.81,30677.0,55.1162,55.1503,55.0907,55.1418,30677.0
2021-04-19 14:40:00,64.81,64.9,64.81,64.89,21851.0,55.1418,55.2183,55.1418,55.2098,21851.0
2021-04-19 14:45:00,64.88,64.91,64.86,64.89,15700.0,55.2013,55.2268,55.1843,55.2098,15700.0
2021-04-19 14:50:00,64.89,64.92,64.89,64.91,13481.0,55.2098,55.2354,55.2098,55.2268,13481.0
2021-04-19 14:55:00,64.91,64.91,64.85,64.89,23445.0,55.2268,55.2268,55.1758,55.2098,23445.0
2021-04-19 15:00:00,64.89,64.89,64.82,64.84,23366.0,55.2098,55.2098,55.1503,55.1673,23366.0
2021-04-19 15:05:00,64.83,64.84,64.78,64.81,26600.0,55.1588,55.1673,55.1162,55.1418,26600.0
2021-04-19 15:10:00,64.82,64.84,64.77,64.78,12378.0,55.1503,55.1673,55.1077,55.1162,12378.0
2021-04-19 15:15:00,64.79,64.8,64.75,64.75,17825.0,55.1247,55.1333,55.0907,55.0907,17825.0
2021-04-19 15:20:00,64.76,64.77,64.69,64.7,25185.0,55.0992,55.1077,55.0397,55.0482,25185.0
2021-04-19 15:25:00,64.69,64.73,64.69,64.72,20744.0,55.0397,55.0737,55.0397,55.0652,20744.0
2021-04-19 15:30:00,64.73,64.82,64.71,64.8,38147.0,55.0737,55.1503,55.0567,55.1333,38147.0
2021-04-19 15:35:00,64.8,64.84,64.77,64.84,26134.0,55.1333,55.1673,55.1077,55.1673,26134.0
2021-04-19 15:40:00,64.84,64.89,64.82,64.89,26119.0,55.1673,55.2098,55.1503,55.2098,26119.0
2021-04-19 15:45:00,64.89,64.9,64.8,64.84,35364.0,55.2098,55.2183,55.1333,55.1673,35364.0
2021-04-19 15:50:00,64.84,64.9,64.83,64.88,62300.0,55.1673,55.2183,55.1588,55.2013,62300.0
2021-04-19 15:55:00,64.88,64.94,64.81,64.92,235986.0,55.2013,55.2524,55.1418,55.2354,235986.0
2021-04-20 09:30:00,64.91,65.19,64.82,65.16,87554.0,55.2268,55.4651,55.1503,55.4395,87554.0
2021-04-20 09:35:00,65.15,65.2,65.07,65.19,23667.0,55.431,55.4736,55.363,55.4651,23667.0
2021-04-20 09:40:00,65.19,65.2,65.06,65.15,21646.0,55.4651,55.4736,55.3545,55.431,21646.0
2021-04-20 09:45:00,65.14,65.17,65.07,65.15,29956.0,55.4225,55.4481,55.363,55.431,29956.0
2021-04-20 09:50:00,65.15,65.29,65.15,65.29,29056.0,55.431,55.5502,55.431,55.5502,29056.0
2021-04-20 09:55:00,65.3,65.33,65.25,65.31,30382.0,55.5587,55.5842,55.5161,55.5672,30382.0
2021-04-20 10:00:00,65.31,65.37,65.25,65.29,35729.0,55.5672,55.6182,55.5161,55.5502,35729.0
2021-04-20 10:05:00,65.3,65.38,65.24,65.34,24806.0,55.5587,55.6267,55.5076,55.5927,24806.0
2021-04-20 10:10:00,65.33,65.37,65.31,65.33,34474.0,55.5842,55.6182,55.5672,55.5842,34474.0
2021-04-20 10:15:00,65.35,65.46,65.34,65.42,26433.0,55.6012,55.6948,55.5927,55.6608,26433.0
2021-04-20 10:20:00,65.43,65.46,65.41,65.43,15646.0,55.6693,55.6948,55.6523,55.6693,15646.0
2021-04-20 10:25:00,65.44,65.44,65.36,65.43,39319.0,55.6778,55.6778,55.6097,55.6693,39319.0
2021-04-20 10:30:00,65.44,65.57,65.43,65.56,47930.0,55.6778,55.7884,55.6693,55.7799,47930.0
2021-04-20 10:35:00,65.57,65.62,65.56,65.6,26518.0,55.7884,55.8309,55.7799,55.8139,26518.0
2021-04-20 10:40:00,65.59,65.72,65.55,65.68,54072.0,55.8054,55.916,55.7714,55.882,54072.0
2021-04-20 10:45:00,65.67,65.72,65.6,65.61,22034.0,55.8735,55.916,55.8139,55.8224,22034.0
2021-04-20 10:50:00,65.6,65.68,65.58,65.65,27752.0,55.8139,55.882,55.7969,55.8565,27752.0
2021-04-20 10:55:00,65.65,65.71,65.61,65.67,39617.0,55.8565,55.9075,55.8224,55.8735,39617.0
2021-04-20 11:00:00,65.68,65.73,65.66,65.71,35631.0,55.882,55.9245,55.865,55.9075,35631.0
2021-04-20 11:05:00,65.71,65.86,65.71,65.85,29867.0,55.9075,56.0351,55.9075,56.0266,29867.0
2021-04-20 11:10:00,65.85,66.0,65.84,65.99,44236.0,56.0266,56.1542,56.0181,56.1457,44236.0
2021-04-20 11:15:00,65.99,66.05,65.93,66.05,57005.0,56.1457,56.1968,56.0947,56.1968,57005.0
2021-04-20 11:20:00,66.05,66.11,66.02,66.11,27891.0,56.1968,56.2478,56.1713,56.2478,27891.0
2021-04-20 11:25:00,66.11,66.12,66.02,66.08,41712.0,56.2478,56.2563,56.1713,56.2223,41712.0
2021-04-20 11:30:00,66.08,66.08,65.87,65.93,43777.0,56.2223,56.2223,56.0436,56.0947,43777.0
2021-04-20 11:35:00,65.93,65.97,65.9,65.94,36889.0,56.0947,56.1287,56.0692,56.1032,36889.0
2021-04-20 11:40:00,65.93,65.94,65.84,65.87,53223.0,56.0947,56.1032,56.0181,56.0436,53223.0
2021-04-20 11:45:00,65.86,65.87,65.74,65.76,39649.0,56.0351,56.0436,55.933,55.95,39649.0
2021-04-20 11:50:00,65.76,65.82,65.75,65.79,76272.0,55.95,56.0011,55.9415,55.9756,76272.0
2021-04-20 11:55:00,65.8,65.88,65.79,65.87,95330.0,55.9841,56.0521,55.9756,56.0436,95330.0
2021-04-20 12:00:00,65.87,65.91,65.85,65.9,30019.0,56.0436,56.0777,56.0266,56.0692,30019.0
2021-04-20 12:05:00,65.9,66.01,65.88,65.99,44045.0,56.0692,56.1627,56.0521,56.1457,44045.0
2021-04-20 12:10:00,65.99,66.02,65.97,66.01,52285.0,56.1457,56.1713,56.1287,56.1627,52285.0
2021-04-20 12:15:00,66.03,66.1,66.01,66.06,26895.0,56.1798,56.2393,56.1627,56.2053,26895.0
2021-04-20 12:20:00,66.06,66.1,66.04,66.1,18610.0,56.2053,56.2393,56.1883,56.2393,18610.0
2021-04-20 12:25:00,66.11,66.16,66.09,66.14,56956.0,56.2478,56.2904,56.2308,56.2734,56956.0
2021-04-20 12:30:00,66.14,66.18,66.08,66.17,36351.0,56.2734,56.3074,56.2223,56.2989,36351.0
2021-04-20 12:35:00,66.17,66.21,66.16,66.2,33824.0,56.2989,56.3329,56.2904,56.3244,33824.0
2021-04-20 12:40:00,66.2,66.23,66.16,66.21,28477.0,56.3244,56.3499,56.2904,56.3329,28477.0
2021-04-20 12:45:00,66.22,66.24,66.07,66.11,37581.0,56.3414,56.3584,56.2138,56.2478,37581.0
2021-04-20 12:50:00,66.12,66.2,66.11,66.17,53519.0,56.2563,56.3244,56.2478,56.2989,53519.0
2021-04-20 12:55:00,66.18,66.3,66.18,66.29,44354.0,56.3074,56.4095,56.3074,56.401,44354.0
2021-04-20 13:00:00,66.28,66.3,66.25,66.26,26394.0,56.3925,56.4095,56.3669,56.3755,26394.0
2021-04-20 13:05:00,66.27,66.31,66.25,66.27,20514.0,56.384,56.418,56.3669,56.384,20514.0
2021-04-20 13:10:00,66.26,66.27,66.17,66.18,37318.0,56.3755,56.384,56.2989,56.3074,37318.0
2021-04-20 13:15:00,66.2,66.21,66.13,66.18,27580.0,56.3244,56.3329,56.2648,56.3074,27580.0
2021-04-20 13:20:00,66.19,66.22,66.13,66.21,64391.0,56.3159,56.3414,56.2648,56.3329,64391.0
2021-04-20 13:25:00,66.21,66.24,66.19,66.23,46514.0,56.3329,56.3584,56.3159,56.3499,46514.0
2021-04-20 13:30:00,66.23,66.26,66.21,66.23,49568.0,56.3499,56.3755,56.3329,56.3499,49568.0
2021-04-20 13:35:00,66.25,66.27,66.23,66.27,35245.0,56.3669,56.384,56.3499,56.384,35245.0
2021-04-20 13:40:00,66.27,66.31,66.26,66.29,24485.0,56.384,56.418,56.3755,56.401,24485.0
2021-04-20 13:45:00,66.3,66.32,66.28,66.28,50892.0,56.4095,56.4265,56.3925,56.3925,50892.0
2021-04-20 13:50:00,66.28,66.33,66.24,66.3,77052.0,56.3925,56.435,56.3584,56.4095,77052.0
2021-04-20 13:55:00,66.3,66.34,66.27,66.34,24263.0,56.4095,56.4435,56.384,56.4435,24263.0
2021-04-20 14:00:00,66.34,66.36,66.3,66.36,52147.0,56.4435,56.4605,56.4095,56.4605,52147.0
2021-04-20 14:05:00,66.36,66.4,66.35,66.36,43285.0,56.4605,56.4946,56.452,56.4605,43285.0
2021-04-20 14:10:00,66.36,66.38,66.34,66.35,42202.0,56.4605,56.4776,56.4435,56.452,42202.0
2021-04-20 14:15:00,66.36,66.38,66.31,66.37,47372.0,56.4605,56.4776,56.418,56.469,47372.0
2021-04-20 14:20:00,66.37,66.37,66.26,66.3,48351.0,56.469,56.469,56.3755,56.4095,48351.0
2021-04-20 14:25:00,66.31,66.32,66.28,66.3,24650.0,56.418,56.4265,56.3925,56.4095,24650.0
2021-04-20 14:30:00,66.3,66.3,66.12,66.16,66990.0,56.4095,56.4095,56.2563,56.2904,66990.0
2021-04-20 14:35:00,66.16,66.23,66.15,66.22,38266.0,56.2904,56.3499,56.2819,56.3414,38266.0
2021-04-20 14:40:00,66.23,66.31,66.22,66.27,38591.0,56.3499,56.418,56.3414,56.384,38591.0
2021-04-20 14:45:00,66.26,66.28,66.24,66.25,34010.0,56.3755,56.3925,56.3584,56.3669,34010.0
2021-04-20 14:50:00,66.25,66.27,66.21,66.25,46633.0,56.3669,56.384,56.3329,56.3669,46633.0
2021-04-20 14:55:00,66.24,66.28,66.21,66.22,32979.0,56.3584,56.3925,56.3329,56.3414,32979.0
2021-04-20 15:00:00,66.21,66.25,66.18,66.19,48698.0,56.3329,56.3669,56.3074,56.3159,48698.0
2021-04-20 15:05:00,66.18,66.19,66.14,66.17,26197.0,56.3074,56.3159,56.2734,56.2989,26197.0
2021-04-20 15:10:00,66.17,66.23,66.16,66.21,32021.0,56.2989,56.3499,56.2904,56.3329,32021.0
2021-04-20 15:15:00,66.21,66.24,66.18,66.19,31271.0,56.3329,56.3584,56.3074,56.3159,31271.0
2021-04-20 15:20:00,66.19,66.2,66.13,66.17,33918.0,56.3159,56.3244,56.2648,56.2989,33918.0
2021-04-20 15:25:00,66.17,66.18,66.09,66.13,82865.0,56.2989,56.3074,56.2308,56.2648,82865.0
2021-04-20 15:30:00,66.13,66.13,66.06,66.09,55622.0,56.2648,56.2648,56.2053,56.2308,55622.0
2021-04-20 15:35:00,66.08,66.12,66.07,66.1,73896.0,56.2223,56.2563,56.2138,56.2393,73896.0
2021-04-20 15:40:00,66.11,66.2,66.1,66.2,50345.0,56.2478,56.3244,56.2393,56.3244,50345.0
2021-04-20 15:45:00,66.2,66.26,66.16,66.26,100339.0,56.3244,56.3755,56.2904,56.3755,100339.0
2021-04-20 15:50:00,66.26,66.26,66.16,66.18,150609.0,56.3755,56.3755,56.2904,56.3074,150609.0
2021-04-20 15:55:00,66.17,66.23,66.08,66.09,208445.0,56.2989,56.3499,56.2223,56.2308,208445.0
2021-04-21 09:30:00,66.18,66.4,65.95,65.95,77555.0,56.3074,56.4946,56.1117,56.1117,77555.0
2021-04-21 09:35:00,65.93,66.03,65.81,65.88,42990.0,56.0947,56.1798,55.9926,56.0521,42990.0
2021-04-21 09:40:00,65.86,65.97,65.83,65.87,37981.0,56.0351,56.1287,56.0096,56.0436,37981.0
2021-04-21 09:45:00,65.88,65.94,65.82,65.85,57221.0,56.0521,56.1032,56.0011,56.0266,57221.0
2021-04-21 09:50:00,65.82,65.9,65.69,65.71,42646.0,56.0011,56.0692,55.8905,55.9075,42646.0
2021-04-21 09:55:00,65.71,65.89,65.71,65.86,26782.0,55.9075,56.0606,55.9075,56.0351,26782.0
2021-04-21 10:00:00,65.87,65.94,65.77,65.84,47621.0,56.0436,56.1032,55.9585,56.0181,47621.0
2021-04-21 10:05:00,65.86,65.89,65.78,65.82,28680.0,56.0351,56.0606,55.9671,56.0011,28680.0
2021-04-21 10:10:00,65.83,65.86,65.73,65.74,21164.0,56.0096,56.0351,55.9245,55.933,21164.0
2021-04-21 10:15:00,65.74,65.88,65.73,65.85,27729.0,55.933,56.0521,55.9245,56.0266,27729.0
2021-04-21 10:20:00,65.85,65.85,65.71,65.78,24876.0,56.0266,56.0266,55.9075,55.9671,24876.0
2021-04-21 10:25:00,65.77,65.87,65.76,65.86,15711.0,55.9585,56.0436,55.95,56.0351,15711.0
2021-04-21 10:30:00,65.86,65.88,65.78,65.78,26913.0,56.0351,56.0521,55.9671,55.9671,26913.0
2021-04-21 10:35:00,65.79,65.82,65.73,65.74,31615.0,55.9756,56.0011,55.9245,55.933,31615.0
2021-04-21 10:40:00,65.74,65.74,65.62,65.62,36863.0,55.933,55.933,55.8309,55.8309,36863.0
2021-04-21 10:45:00,65.6,65.65,65.53,65.61,50626.0,55.8139,55.8565,55.7544,55.8224,50626.0
2021-04-21 10:50:00,65.62,65.67,65.59,65.6,25774.0,55.8309,55.8735,55.8054,55.8139,25774.0
2021-04-21 10:55:00,65.59,65.65,65.56,65.65,21328.0,55.8054,55.8565,55.7799,55.8565,21328.0
2021-04-21 11:00:00,65.65,65.7,65.63,65.7,18302.0,55.8565,55.899,55.8394,55.899,18302.0
2021-04-21 11:05:00,65.69,65.71,65.6,65.65,31496.0,55.8905,55.9075,55.8139,55.8565,31496.0
2021-04-21 11:10:00,65.65,65.77,65.64,65.73,17537.0,55.8565,55.9585,55.8479,55.9245,17537.0
2021-04-21 11:15:00,65.74,65.75,65.65,65.65,18542.0,55.933,55.9415,55.8565,55.8565,18542.0
2021-04-21 11:20:00,65.66,65.66,65.49,65.53,74164.0,55.865,55.865,55.7203,55.7544,74164.0
2021-04-21 11:25:00,65.54,65.66,65.54,65.66,52405.0,55.7629,55.865,55.7629,55.865,52405.0
2021-04-21 11:30:00,65.69,65.79,65.67,65.77,16528.0,55.8905,55.9756,55.8735,55.9585,16528.0
2021-04-21 11:35:00,65.77,65.85,65.75,65.84,16802.0,55.9585,56.0266,55.9415,56.0181,16802.0
2021-04-21 11:40:00,65.84,65.86,65.78,65.81,17347.0,56.0181,56.0351,55.9671,55.9926,17347.0
2021-04-21 11:45:00,65.81,65.82,65.75,65.75,26959.0,55.9926,56.0011,55.9415,55.9415,26959.0
2021-04-21 11:50:00,65.78,65.78,65.69,65.72,11540.0,55.9671,55.9671,55.8905,55.916,11540.0
2021-04-21 11:55:00,65.72,65.75,65.7,65.72,18669.0,55.916,55.9415,55.899,55.916,18669.0
2021-04-21 12:00:00,65.73,65.76,65.69,65.69,16077.0,55.9245,55.95,55.8905,55.8905,16077.0
2021-04-21 12:05:00,65.66,65.69,65.64,65.67,17148.0,55.865,55.8905,55.8479,55.8735,17148.0
2021-04-21 12:10:00,65.68,65.73,65.65,65.67,18858.0,55.882,55.9245,55.8565,55.8735,18858.0
2021-04-21 12:15:00,65.67,65.68,65.64,65.66,9691.0,55.8735,55.882,55.8479,55.865,9691.0
2021-04-21 12:20:00,65.65,65.65,65.52,65.53,29146.0,55.8565,55.8565,55.7458,55.7544,29146.0
2021-04-21 12:25:00,65.53,65.54,65.47,65.5,17454.0,55.7544,55.7629,55.7033,55.7288,17454.0
2021-04-21 12:30:00,65.5,65.55,65.46,65.51,19011.0,55.7288,55.7714,55.6948,55.7373,19011.0
2021-04-21 12:35:00,65.51,65.51,65.39,65.41,37868.0,55.7373,55.7373,55.6352,55.6523,37868.0
2021-04-21 12:40:00,65.4,65.45,65.39,65.43,17602.0,55.6437,55.6863,55.6352,55.6693,17602.0
2021-04-21 12:45:00,65.44,65.58,65.44,65.58,19612.0,55.6778,55.7969,55.6778,55.7969,19612.0
2021-04-21 12:50:00,65.59,65.65,65.58,65.63,12992.0,55.8054,55.8565,55.7969,55.8394,12992.0
2021-04-21 12:55:00,65.63,65.7,65.62,65.7,12992.0,55.8394,55.899,55.8309,55.899,12992.0
2021-04-21 13:00:00,65.7,65.72,65.69,65.69,11464.0,55.899,55.916,55.8905,55.8905,11464.0
2021-04-21 13:05:00,65.69,65.71,65.67,65.71,17020.0,55.8905,55.9075,55.8735,55.9075,17020.0
2021-04-21 13:10:00,65.71,65.74,65.68,65.73,13014.0,55.9075,55.933,55.882,55.9245,13014.0
2021-04-21 13:15:00,65.72,65.73,65.67,65.67,10391.0,55.916,55.9245,55.8735,55.8735,10391.0
2021-04-21 13:20:00,65.68,65.69,65.65,65.68,14755.0,55.882,55.8905,55.8565,55.882,14755.0
2021-04-21 13:25:00,65.69,65.74,65.67,65.73,6098.0,55.8905,55.933,55.8735,55.9245,6098.0
2021-04-21 13:30:00,65.72,65.72,65.65,65.65,15994.0,55.916,55.916,55.8565,55.8565,15994.0
2021-04-21 13:35:00,65.65,65.68,65.62,65.67,20561.0,55.8565,55.882,55.8309,55.8735,20561.0
2021-04-21 13:40:00,65.67,65.73,65.66,65.69,9992.0,55.8735,55.9245,55.865,55.8905,9992.0
2021-04-21 13:45:00,65.69,65.72,65.68,65.69,9613.0,55.8905,55.916,55.882,55.8905,9613.0
2021-04-21 13:50:00,65.7,65.73,65.68,65.69,12382.0,55.899,55.9245,55.882,55.8905,12382.0
2021-04-21 13:55:00,65.7,65.7,65.64,65.67,15614.0,55.899,55.899,55.8479,55.8735,15614.0
2021-04-21 14:00:00,65.67,65.68,65.63,65.67,16796.0,55.8735,55.882,55.8394,55.8735,16796.0
2021-04-21 14:05:00,65.67,65.72,65.65,65.69,13596.0,55.8735,55.916,55.8565,55.8905,13596.0
2021-04-21 14:10:00,65.69,65.72,65.68,65.71,15042.0,55.8905,55.916,55.882,55.9075,15042.0
2021-04-21 14:15:00,65.71,65.73,65.69,65.7,13170.0,55.9075,55.9245,55.8905,55.899,13170.0
2021-04-21 14:20:00,65.7,65.7,65.64,65.65,9796.0,55.899,55.899,55.8479,55.8565,9796.0
2021-04-21 14:25:00,65.66,65.67,65.62,65.64,15371.0,55.865,55.8735,55.8309,55.8479,15371.0
2021-04-21 14:30:00,65.64,65.67,65.63,65.64,9221.0,55.8479,55.8735,55.8394,55.8479,9221.0
2021-04-21 14:35:00,65.63,65.67,65.6,65.67,13135.0,55.8394,55.8735,55.8139,55.8735,13135.0
2021-04-21 14:40:00,65.66,65.66,65.61,65.62,14275.0,55.865,55.865,55.8224,55.8309,14275.0
2021-04-21 14:45:00,65.62,65.68,65.61,65.68,15714.0,55.8309,55.882,55.8224,55.882,15714.0
2021-04-21 14:50:00,65.68,65.7,65.62,65.63,76783.0,55.882,55.899,55.8309,55.8394,76783.0
2021-04-21 14:55:00,65.63,65.68,65.62,65.68,15531.0,55.8394,55.882,55.8309,55.882,15531.0
2021-04-21 15:00:00,65.68,65.7,65.66,65.67,15744.0,55.882,55.899,55.865,55.8735,15744.0
2021-04-21 15:05:00,65.67,65.76,65.66,65.76,38427.0,55.8735,55.95,55.865,55.95,38427.0
2021-04-21 15:10:00,65.76,65.82,65.75,65.79,27462.0,55.95,56.0011,55.9415,55.9756,27462.0
2021-04-21 15:15:00,65.79,65.81,65.77,65.8,36360.0,55.9756,55.9926,55.9585,55.9841,36360.0
2021-04-21 15:20:00,65.81,65.87,65.79,65.8,44166.0,55.9926,56.0436,55.9756,55.9841,44166.0
2021-04-21 15:25:00,65.8,65.83,65.77,65.83,36588.0,55.9841,56.0096,55.9585,56.0096,36588.0
2021-04-21 15:30:00,65.83,65.94,65.8,65.93,33155.0,56.0096,56.1032,55.9841,56.0947,33155.0
2021-04-21 15:35:00,65.94,66.01,65.94,65.95,48581.0,56.1032,56.1627,56.1032,56.1117,48581.0
2021-04-21 15:40:00,65.95,66.01,65.93,65.95,87926.0,56.1117,56.1627,56.0947,56.1117,87926.0
2021-04-21 15:45:00,65.95,65.97,65.87,65.89,43147.0,56.1117,56.1287,56.0436,56.0606,43147.0
2021-04-21 15:50:00,65.9,65.91,65.78,65.8,134722.0,56.0692,56.0777,55.9671,55.9841,134722.0
2021-04-21 15:55:00,65.8,65.82,65.72,65.73,181222.0,55.9841,56.0011,55.916,55.9245,181222.0
2021-04-22 09:30:00,65.63,65.65,65.22,65.45,121766.0,55.8394,55.8565,55.4906,55.6863,121766.0
2021-04-22 09:35:00,65.43,65.57,65.42,65.49,56458.0,55.6693,55.7884,55.6608,55.7203,56458.0
2021-04-22 09:40:00,65.48,65.66,65.45,65.55,54280.0,55.7118,55.865,55.6863,55.7714,54280.0
2021-04-22 09:45:00,65.57,65.77,65.57,65.67,50720.0,55.7884,55.9585,55.7884,55.8735,50720.0
2021-04-22 09:50:00,65.65,65.76,65.59,65.67,44514.0,55.8565,55.95,55.8054,55.8735,44514.0
2021-04-22 09:55:00,65.67,65.73,65.63,65.72,20971.0,55.8735,55.9245,55.8394,55.916,20971.0
2021-04-22 10:00:00,65.72,65.74,65.59,65.63,40288.0,55.916,55.933,55.8054,55.8394,40288.0
2021-04-22 10:05:00,65.64,65.9,65.63,65.84,38778.0,55.8479,56.0692,55.8394,56.0181,38778.0
2021-04-22 10:10:00,65.83,65.9,65.77,65.77,57279.0,56.0096,56.0692,55.9585,55.9585,57279.0
2021-04-22 10:15:00,65.75,65.91,65.74,65.87,27755.0,55.9415,56.0777,55.933,56.0436,27755.0
2021-04-22 10:20:00,65.86,65.94,65.76,65.77,39228.0,56.0351,56.1032,55.95,55.9585,39228.0
2021-04-22 10:25:00,65.77,65.78,65.63,65.63,22178.0,55.9585,55.9671,55.8394,55.8394,22178.0
2021-04-22 10:30:00,65.64,65.7,65.6,65.69,14509.0,55.8479,55.899,55.8139,55.8905,14509.0
2021-04-22 10:35:00,65.7,65.75,65.67,65.73,11202.0,55.899,55.9415,55.8735,55.9245,11202.0
2021-04-22 10:40:00,65.71,65.71,65.64,65.65,15244.0,55.9075,55.9075,55.8479,55.8565,15244.0
2021-04-22 10:45:00,65.64,65.68,65.6,65.68,15612.0,55.8479,55.882,55.8139,55.882,15612.0
2021-04-22 10:50:00,65.67,65.7,65.65,65.67,15382.0,55.8735,55.899,55.8565,55.8735,15382.0
2021-04-22 10:55:00,65.68,65.74,65.66,65.73,16025.0,55.882,55.933,55.865,55.9245,16025.0
2021-04-22 11:00:00,65.73,65.8,65.72,65.77,20331.0,55.9245,55.9841,55.916,55.9585,20331.0
2021-04-22 11:05:00,65.76,65.88,65.75,65.85,9792.0,55.95,56.0521,55.9415,56.0266,9792.0
2021-04-22 11:10:00,65.85,65.87,65.82,65.85,13200.0,56.0266,56.0436,56.0011,56.0266,13200.0
2021-04-22 11:15:00,65.84,65.85,65.8,65.84,176980.0,56.0181,56.0266,55.9841,56.0181,176980.0
2021-04-22 11:20:00,65.86,65.88,65.76,65.78,24902.0,56.0351,56.0521,55.95,55.9671,24902.0
2021-04-22 11:25:00,65.77,65.77,65.66,65.67,14555.0,55.9585,55.9585,55.865,55.8735,14555.0
2021-04-22 11:30:00,65.69,65.73,65.63,65.73,12410.0,55.8905,55.9245,55.8394,55.9245,12410.0
2021-04-22 11:35:00,65.73,65.75,65.65,65.65,8081.0,55.9245,55.9415,55.8565,55.8565,8081.0
2021-04-22 11:40:00,65.65,65.67,65.61,65.62,11283.0,55.8565,55.8735,55.8224,55.8309,11283.0
2021-04-22 11:45:00,65.62,65.66,65.59,65.64,18074.0,55.8309,55.865,55.8054,55.8479,18074.0
2021-04-22 11:50:00,65.66,65.68,65.64,65.65,11649.0,55.865,55.882,55.8479,55.8565,11649.0
2021-04-22 11:55:00,65.64,65.65,65.62,65.63,10473.0,55.8479,55.8565,55.8309,55.8394,10473.0
2021-04-22 12:00:00,65.63,65.68,65.62,65.66,10629.0,55.8394,55.882,55.8309,55.865,10629.0
2021-04-22 12:05:00,65.66,65.72,65.64,65.72,10684.0,55.865,55.916,55.8479,55.916,10684.0
2021-04-22 12:10:00,65.71,65.76,65.68,65.75,9018.0,55.9075,55.95,55.882,55.9415,9018.0
2021-04-22 12:15:00,65.74,65.75,65.71,65.71,12048.0,55.933,55.9415,55.9075,55.9075,12048.0
2021-04-22 12:20:00,65.71,65.77,65.68,65.73,79987.0,55.9075,55.9585,55.882,55.9245,79987.0
2021-04-22 12:25:00,65.72,65.74,65.69,65.74,7023.0,55.916,55.933,55.8905,55.933,7023.0
2021-04-22 12:30:00,65.73,65.81,65.73,65.78,11655.0,55.9245,55.9926,55.9245,55.9671,11655.0
2021-04-22 12:35:00,65.8,65.82,65.76,65.78,9100.0,55.9841,56.0011,55.95,55.9671,9100.0
2021-04-22 12:40:00,65.78,65.79,65.66,65.66,17878.0,55.9671,55.9756,55.865,55.865,17878.0
2021-04-22 12:45:00,65.67,65.68,65.65,65.67,11514.0,55.8735,55.882,55.8565,55.8735,11514.0
2021-04-22 12:50:00,65.67,65.67,65.6,65.6,13840.0,55.8735,55.8735,55.8139,55.8139,13840.0
2021-04-22 12:55:00,65.61,65.61,65.55,65.58,20243.0,55.8224,55.8224,55.7714,55.7969,20243.0
2021-04-22 13:00:00,65.57,65.58,65.53,65.56,16442.0,55.7884,55.7969,55.7544,55.7799,16442.0
2021-04-22 13:05:00,65.57,65.59,65.36,65.43,41844.0,55.7884,55.8054,55.6097,55.6693,41844.0
2021-04-22 13:10:00,65.44,65.5,65.37,65.5,24949.0,55.6778,55.7288,55.6182,55.7288,24949.0
2021-04-22 13:15:00,65.5,65.5,65.42,65.45,24175.0,55.7288,55.7288,55.6608,55.6863,24175.0
2021-04-22 13:20:00,65.43,65.53,65.43,65.52,30647.0,55.6693,55.7544,55.6693,55.7458,30647.0
2021-04-22 13:25:00,65.51,65.52,65.43,65.44,22199.0,55.7373,55.7458,55.6693,55.6778,22199.0
2021-04-22 13:30:00,65.44,65.51,65.43,65.51,26363.0,55.6778,55.7373,55.6693,55.7373,26363.0
2021-04-22 13:35:00,65.5,65.5,65.45,65.47,23931.0,55.7288,55.7288,55.6863,55.7033,23931.0
2021-04-22 13:40:00,65.47,65.52,65.45,65.47,35398.0,55.7033,55.7458,55.6863,55.7033,35398.0
2021-04-22 13:45:00,65.46,65.49,65.35,65.38,30128.0,55.6948,55.7203,55.6012,55.6267,30128.0
2021-04-22 13:50:00,65.37,65.4,65.32,65.33,44472.0,55.6182,55.6437,55.5757,55.5842,44472.0
2021-04-22 13:55:00,65.33,65.38,65.29,65.37,26187.0,55.5842,55.6267,55.5502,55.6182,26187.0
2021-04-22 14:00:00,65.37,65.38,65.32,65.33,39833.0,55.6182,55.6267,55.5757,55.5842,39833.0
2021-04-22 14:05:00,65.32,65.39,65.31,65.33,27880.0,55.5757,55.6352,55.5672,55.5842,27880.0
2021-04-22 14:10:00,65.33,65.33,65.27,65.33,28329.0,55.5842,55.5842,55.5331,55.5842,28329.0
2021-04-22 14:15:00,65.33,65.33,65.26,65.31,25509.0,55.5842,55.5842,55.5246,55.5672,25509.0
2021-04-22 14:20:00,65.32,65.35,65.28,65.31,21587.0,55.5757,55.6012,55.5416,55.5672,21587.0
2021-04-22 14:25:00,65.3,65.33,65.28,65.33,21772.0,55.5587,55.5842,55.5416,55.5842,21772.0
2021-04-22 14:30:00,65.32,65.36,65.31,65.31,24959.0,55.5757,55.6097,55.5672,55.5672,24959.0
2021-04-22 14:35:00,65.31,65.34,65.22,65.24,44862.0,55.5672,55.5927,55.4906,55.5076,44862.0
2021-04-22 14:40:00,65.24,65.29,65.2,65.29,28120.0,55.5076,55.5502,55.4736,55.5502,28120.0
2021-04-22 14:45:00,65.29,65.37,65.29,65.36,27279.0,55.5502,55.6182,55.5502,55.6097,27279.0
2021-04-22 14:50:00,65.35,65.4,65.35,65.36,18138.0,55.6012,55.6437,55.6012,55.6097,18138.0
2021-04-22 14:55:00,65.36,65.38,65.24,65.25,20010.0,55.6097,55.6267,55.5076,55.5161,20010.0
2021-04-22 15:00:00,65.25,65.27,65.18,65.22,35733.0,55.5161,55.5331,55.4566,55.4906,35733.0
2021-04-22 15:05:00,65.22,65.22,65.14,65.14,26364.0,55.4906,55.4906,55.4225,55.4225,26364.0
2021-04-22 15:10:00,65.13,65.17,65.12,65.15,26976.0,55.414,55.4481,55.4055,55.431,26976.0
2021-04-22 15:15:00,65.16,65.16,65.1,65.13,20944.0,55.4395,55.4395,55.3885,55.414,20944.0
2021-04-22 15:20:00,65.13,65.2,65.12,65.13,33364.0,55.414,55.4736,55.4055,55.414,33364.0
2021-04-22 15:25:00,65.12,65.19,65.09,65.18,30976.0,55.4055,55.4651,55.38,55.4566,30976.0
2021-04-22 15:30:00,65.19,65.25,65.14,65.21,33782.0,55.4651,55.5161,55.4225,55.4821,33782.0
2021-04-22 15:35:00,65.21,65.24,65.17,65.21,32034.0,55.4821,55.5076,55.4481,55.4821,32034.0
2021-04-22 15:40:00,65.22,65.25,65.17,65.18,42672.0,55.4906,55.5161,55.4481,55.4566,42672.0
2021-04-22 15:45:00,65.18,65.32,65.18,65.24,47804.0,55.4566,55.5757,55.4566,55.5076,47804.0
2021-04-22 15:50:00,65.25,65.27,65.14,65.19,99864.0,55.5161,55.5331,55.4225,55.4651,99864.0
2021-04-22 15:55:00,65.19,65.21,65.05,65.11,403646.0,55.4651,55.4821,55.346,55.397,403646.0
2021-04-23 09:30:00,65.18,65.51,65.05,65.38,72432.0,55.4566,55.7373,55.346,55.6267,72432.0
2021-04-23 09:35:00,65.39,65.49,65.16,65.19,44368.0,55.6352,55.7203,55.4395,55.4651,44368.0
2021-04-23 09:40:00,65.19,65.27,65.16,65.26,27617.0,55.4651,55.5331,55.4395,55.5246,27617.0
2021-04-23 09:45:00,65.26,65.35,65.17,65.18,43975.0,55.5246,55.6012,55.4481,55.4566,43975.0
2021-04-23 09:50:00,65.17,65.37,65.16,65.28,43294.0,55.4481,55.6182,55.4395,55.5416,43294.0
2021-04-23 09:55:00,65.28,65.38,65.28,65.34,30209.0,55.5416,55.6267,55.5416,55.5927,30209.0
2021-04-23 10:00:00,65.35,65.43,65.31,65.34,40557.0,55.6012,55.6693,55.5672,55.5927,40557.0
2021-04-23 10:05:00,65.32,65.34,65.24,65.25,39829.0,55.5757,55.5927,55.5076,55.5161,39829.0
2021-04-23 10:10:00,65.25,65.27,65.2,65.23,19599.0,55.5161,55.5331,55.4736,55.4991,19599.0
2021-04-23 10:15:00,65.24,65.31,65.23,65.25,29797.0,55.5076,55.5672,55.4991,55.5161,29797.0
2021-04-23 10:20:00,65.24,65.26,65.13,65.13,22583.0,55.5076,55.5246,55.414,55.414,22583.0
2021-04-23 10:25:00,65.13,65.15,65.11,65.14,23336.0,55.414,55.431,55.397,55.4225,23336.0
2021-04-23 10:30:00,65.15,65.27,65.15,65.23,29279.0,55.431,55.5331,55.431,55.4991,29279.0
2021-04-23 10:35:00,65.23,65.26,65.19,65.2,28233.0,55.4991,55.5246,55.4651,55.4736,28233.0
2021-04-23 10:40:00,65.2,65.41,65.18,65.4,102077.0,55.4736,55.6523,55.4566,55.6437,102077.0
2021-04-23 10:45:00,65.41,65.47,65.4,65.45,43716.0,55.6523,55.7033,55.6437,55.6863,43716.0
2021-04-23 10:50:00,65.47,65.51,65.41,65.5,38467.0,55.7033,55.7373,55.6523,55.7288,38467.0
2021-04-23 10:55:00,65.5,65.6,65.47,65.58,57923.0,55.7288,55.8139,55.7033,55.7969,57923.0
2021-04-23 11:00:00,65.58,65.58,65.43,65.45,33089.0,55.7969,55.7969,55.6693,55.6863,33089.0
2021-04-23 11:05:00,65.45,65.48,65.42,65.43,30242.0,55.6863,55.7118,55.6608,55.6693,30242.0
2021-04-23 11:10:00,65.44,65.55,65.44,65.53,19968.0,55.6778,55.7714,55.6778,55.7544,19968.0
2021-04-23 11:15:00,65.53,65.56,65.5,65.52,30290.0,55.7544,55.7799,55.7288,55.7458,30290.0
2021-04-23 11:20:00,65.52,65.54,65.46,65.47,24913.0,55.7458,55.7629,55.6948,55.7033,24913.0
2021-04-23 11:25:00,65.47,65.48,65.41,65.42,18938.0,55.7033,55.7118,55.6523,55.6608,18938.0
2021-04-23 11:30:00,65.41,65.54,65.41,65.48,21823.0,55.6523,55.7629,55.6523,55.7118,21823.0
2021-04-23 11:35:00,65.49,65.54,65.46,65.47,25885.0,55.7203,55.7629,55.6948,55.7033,25885.0
2021-04-23 11:40:00,65.47,65.51,65.43,65.51,27861.0,55.7033,55.7373,55.6693,55.7373,27861.0
2021-04-23 11:45:00,65.5,65.52,65.47,65.48,22424.0,55.7288,55.7458,55.7033,55.7118,22424.0
2021-04-23 11:50:00,65.47,65.48,65.43,65.46,25554.0,55.7033,55.7118,55.6693,55.6948,25554.0
2021-04-23 11:55:00,65.47,65.5,65.45,65.48,17904.0,55.7033,55.7288,55.6863,55.7118,17904.0
2021-04-23 12:00:00,65.47,65.5,65.46,65.48,35120.0,55.7033,55.7288,55.6948,55.7118,35120.0
2021-04-23 12:05:00,65.48,65.51,65.45,65.48,35147.0,55.7118,55.7373,55.6863,55.7118,35147.0
2021-04-23 12:10:00,65.47,65.5,65.44,65.5,15127.0,55.7033,55.7288,55.6778,55.7288,15127.0
2021-04-23 12:15:00,65.49,65.54,65.49,65.53,32086.0,55.7203,55.7629,55.7203,55.7544,32086.0
2021-04-23 12:20:00,65.53,65.61,65.52,65.58,39172.0,55.7544,55.8224,55.7458,55.7969,39172.0
2021-04-23 12:25:00,65.58,65.63,65.58,65.61,34992.0,55.7969,55.8394,55.7969,55.8224,34992.0
2021-04-23 12:30:00,65.62,65.62,65.58,65.62,23901.0,55.8309,55.8309,55.7969,55.8309,23901.0
2021-04-23 12:35:00,65.62,65.64,65.59,65.59,21089.0,55.8309,55.8479,55.8054,55.8054,21089.0
2021-04-23 12:40:00,65.59,65.6,65.5,65.51,23999.0,55.8054,55.8139,55.7288,55.7373,23999.0
2021-04-23 12:45:00,65.51,65.54,65.5,65.51,26302.0,55.7373,55.7629,55.7288,55.7373,26302.0
2021-04-23 12:50:00,65.51,65.56,65.51,65.55,20753.0,55.7373,55.7799,55.7373,55.7714,20753.0
2021-04-23 12:55:00,65.54,65.55,65.42,65.42,26763.0,55.7629,55.7714,55.6608,55.6608,26763.0
2021-04-23 13:00:00,65.44,65.46,65.41,65.44,13885.0,55.6778,55.6948,55.6523,55.6778,13885.0
2021-04-23 13:05:00,65.45,65.45,65.35,65.39,40130.0,55.6863,55.6863,55.6012,55.6352,40130.0
2021-04-23 13:10:00,65.4,65.41,65.35,65.39,15173.0,55.6437,55.6523,55.6012,55.6352,15173.0
2021-04-23 13:15:00,65.39,65.39,65.3,65.34,16834.0,55.6352,55.6352,55.5587,55.5927,16834.0
2021-04-23 13:20:00,65.34,65.35,65.32,65.34,8392.0,55.5927,55.6012,55.5757,55.5927,8392.0
2021-04-23 13:25:00,65.35,65.35,65.3,65.34,22693.0,55.6012,55.6012,55.5587,55.5927,22693.0
2021-04-23 13:30:00,65.34,65.39,65.34,65.39,11497.0,55.5927,55.6352,55.5927,55.6352,11497.0
2021-04-23 13:35:00,65.4,65.4,65.35,65.37,18531.0,55.6437,55.6437,55.6012,55.6182,18531.0
2021-04-23 13:40:00,65.37,65.42,65.35,65.4,16809.0,55.6182,55.6608,55.6012,55.6437,16809.0
2021-04-23 13:45:00,65.39,65.42,65.38,65.42,19074.0,55.6352,55.6608,55.6267,55.6608,19074.0
2021-04-23 13:50:00,65.42,65.43,65.4,65.43,12232.0,55.6608,55.6693,55.6437,55.6693,12232.0
2021-04-23 13:55:00,65.43,65.45,65.4,65.4,13454.0,55.6693,55.6863,55.6437,55.6437,13454.0
2021-04-23 14:00:00,65.39,65.41,65.35,65.38,18858.0,55.6352,55.6523,55.6012,55.6267,18858.0
2021-04-23 14:05:00,65.38,65.42,65.38,65.39,12189.0,55.6267,55.6608,55.6267,55.6352,12189.0
2021-04-23 14:10:00,65.4,65.44,65.39,65.39,17500.0,55.6437,55.6778,55.6352,55.6352,17500.0
2021-04-23 14:15:00,65.4,65.41,65.38,65.4,14992.0,55.6437,55.6523,55.6267,55.6437,14992.0
2021-04-23 14:20:00,65.4,65.4,65.33,65.36,11426.0,55.6437,55.6437,55.5842,55.6097,11426.0
2021-04-23 14:25:00,65.35,65.35,65.26,65.28,19626.0,55.6012,55.6012,55.5246,55.5416,19626.0
2021-04-23 14:30:00,65.28,65.3,65.25,65.25,20993.0,55.5416,55.5587,55.5161,55.5161,20993.0
2021-04-23 14:35:00,65.25,65.26,65.22,65.25,12331.0,55.5161,55.5246,55.4906,55.5161,12331.0
2021-04-23 14:40:00,65.25,65.27,65.22,65.23,27567.0,55.5161,55.5331,55.4906,55.4991,27567.0
2021-04-23 14:45:00,65.23,65.24,65.19,65.21,20186.0,55.4991,55.5076,55.4651,55.4821,20186.0
2021-04-23 14:50:00,65.2,65.24,65.19,65.24,20106.0,55.4736,55.5076,55.4651,55.5076,20106.0
2021-04-23 14:55:00,65.24,65.28,65.2,65.21,25718.0,55.5076,55.5416,55.4736,55.4821,25718.0
2021-04-23 15:00:00,65.22,65.24,65.21,65.24,25015.0,55.4906,55.5076,55.4821,55.5076,25015.0
2021-04-23 15:05:00,65.26,65.34,65.25,65.32,51915.0,55.5246,55.5927,55.5161,55.5757,51915.0
2021-04-23 15:10:00,65.32,65.37,65.3,65.34,33021.0,55.5757,55.6182,55.5587,55.5927,33021.0
2021-04-23 15:15:00,65.36,65.37,65.31,65.34,23587.0,55.6097,55.6182,55.5672,55.5927,23587.0
2021-04-23 15:20:00,65.34,65.37,65.33,65.37,24070.0,55.5927,55.6182,55.5842,55.6182,24070.0
2021-04-23 15:25:00,65.38,65.43,65.37,65.42,22978.0,55.6267,55.6693,55.6182,55.6608,22978.0
2021-04-23 15:30:00,65.43,65.45,65.4,65.43,55341.0,55.6693,55.6863,55.6437,55.6693,55341.0
2021-04-23 15:35:00,65.43,65.46,65.43,65.45,45847.0,55.6693,55.6948,55.6693,55.6863,45847.0
2021-04-23 15:40:00,65.45,65.47,65.42,65.44,36733.0,55.6863,55.7033,55.6608,55.6778,36733.0
2021-04-23 15:45:00,65.43,65.53,65.39,65.51,99685.0,55.6693,55.7544,55.6352,55.7373,99685.0
2021-04-23 15:50:00,65.53,65.53,65.38,65.43,110418.0,55.7544,55.7544,55.6267,55.6693,110418.0
2021-04-23 15:55:00,65.42,65.43,65.33,65.33,272029.0,55.6608,55.6693,55.5842,55.5842,272029.0
2021-04-26 09:30:00,65.46,65.46,65.02,65.13,111488.0,55.6948,55.6948,55.3204,55.414,111488.0
2021-04-26 09:35:00,65.12,65.18,65.01,65.08,38515.0,55.4055,55.4566,55.3119,55.3715,38515.0
2021-04-26 09:40:00,65.06,65.1,64.86,64.87,81055.0,55.3545,55.3885,55.1843,55.1928,81055.0
2021-04-26 09:45:00,64.88,64.98,64.83,64.97,49827.0,55.2013,55.2864,55.1588,55.2779,49827.0
2021-04-26 09:50:00,64.98,65.11,64.96,65.02,28847.0,55.2864,55.397,55.2694,55.3204,28847.0
2021-04-26 09:55:00,65.01,65.03,64.88,64.97,37438.0,55.3119,55.3289,55.2013,55.2779,37438.0
2021-04-26 10:00:00,64.95,65.01,64.93,64.99,54331.0,55.2609,55.3119,55.2439,55.2949,54331.0
2021-04-26 10:05:00,65.0,65.02,64.91,64.91,38647.0,55.3034,55.3204,55.2268,55.2268,38647.0
2021-04-26 10:10:00,64.9,64.94,64.84,64.86,57193.0,55.2183,55.2524,55.1673,55.1843,57193.0
2021-04-26 10:15:00,64.89,64.94,64.79,64.81,44404.0,55.2098,55.2524,55.1247,55.1418,44404.0
2021-04-26 10:20:00,64.82,64.92,64.8,64.87,19856.0,55.1503,55.2354,55.1333,55.1928,19856.0
2021-04-26 10:25:00,64.86,64.88,64.82,64.84,17228.0,55.1843,55.2013,55.1503,55.1673,17228.0
2021-04-26 10:30:00,64.84,64.89,64.84,64.86,12099.0,55.1673,55.2098,55.1673,55.1843,12099.0
2021-04-26 10:35:00,64.86,64.86,64.75,64.81,13369.0,55.1843,55.1843,55.0907,55.1418,13369.0
2021-04-26 10:40:00,64.81,64.85,64.78,64.85,24622.0,55.1418,55.1758,55.1162,55.1758,24622.0
2021-04-26 10:45:00,64.84,64.91,64.82,64.91,20815.0,55.1673,55.2268,55.1503,55.2268,20815.0
2021-04-26 10:50:00,64.92,64.94,64.85,64.9,18836.0,55.2354,55.2524,55.1758,55.2183,18836.0
2021-04-26 10:55:00,64.9,64.92,64.87,64.87,13289.0,55.2183,55.2354,55.1928,55.1928,13289.0
2021-04-26 11:00:00,64.86,64.86,64.75,64.76,21421.0,55.1843,55.1843,55.0907,55.0992,21421.0
2021-04-26 11:05:00,64.76,64.83,64.76,64.78,18411.0,55.0992,55.1588,55.0992,55.1162,18411.0
2021-04-26 11:10:00,64.77,64.79,64.72,64.73,17975.0,55.1077,55.1247,55.0652,55.0737,17975.0
2021-04-26 11:15:00,64.73,64.75,64.68,64.74,23336.0,55.0737,55.0907,55.0312,55.0822,23336.0
2021-04-26 11:20:00,64.75,64.75,64.7,64.72,20143.0,55.0907,55.0907,55.0482,55.0652,20143.0
2021-04-26 11:25:00,64.71,64.71,64.62,64.7,10483.0,55.0567,55.0567,54.9801,55.0482,10483.0
2021-04-26 11:30:00,64.69,64.73,64.66,64.67,21835.0,55.0397,55.0737,55.0141,55.0226,21835.0
2021-04-26 11:35:00,64.67,64.72,64.62,64.63,25501.0,55.0226,55.0652,54.9801,54.9886,25501.0
2021-04-26 11:40:00,64.64,64.71,64.63,64.69,28422.0,54.9971,55.0567,54.9886,55.0397,28422.0
2021-04-26 11:45:00,64.69,64.75,64.65,64.72,58644.0,55.0397,55.0907,55.0056,55.0652,58644.0
2021-04-26 11:50:00,64.71,64.76,64.68,64.75,65777.0,55.0567,55.0992,55.0312,55.0907,65777.0
2021-04-26 11:55:00,64.75,64.78,64.7,64.71,19415.0,55.0907,55.1162,55.0482,55.0567,19415.0
2021-04-26 12:00:00,64.71,64.75,64.67,64.73,22781.0,55.0567,55.0907,55.0226,55.0737,22781.0
2021-04-26 12:05:00,64.73,64.77,64.71,64.77,23636.0,55.0737,55.1077,55.0567,55.1077,23636.0
2021-04-26 12:10:00,64.76,64.79,64.75,64.78,14278.0,55.0992,55.1247,55.0907,55.1162,14278.0
2021-04-26 12:15:00,64.78,64.81,64.75,64.76,21589.0,55.1162,55.1418,55.0907,55.0992,21589.0
2021-04-26 12:20:00,64.75,64.77,64.72,64.75,14177.0,55.0907,55.1077,55.0652,55.0907,14177.0
2021-04-26 12:25:00,64.74,64.74,64.64,64.64,28048.0,55.0822,55.0822,54.9971,54.9971,28048.0
2021-04-26 12:30:00,64.63,64.66,64.62,64.64,9922.0,54.9886,55.0141,54.9801,54.9971,9922.0
2021-04-26 12:35:00,64.64,64.66,64.58,64.59,25213.0,54.9971,55.0141,54.9461,54.9546,25213.0
2021-04-26 12:40:00,64.6,64.62,64.59,64.61,11452.0,54.9631,54.9801,54.9546,54.9716,11452.0
2021-04-26 12:45:00,64.61,64.61,64.52,64.56,25705.0,54.9716,54.9716,54.895,54.9291,25705.0
2021-04-26 12:50:00,64.56,64.59,64.54,64.58,16895.0,54.9291,54.9546,54.912,54.9461,16895.0
2021-04-26 12:55:00,64.58,64.58,64.52,64.54,24801.0,54.9461,54.9461,54.895,54.912,24801.0
2021-04-26 13:00:00,64.55,64.58,64.54,64.57,12695.0,54.9205,54.9461,54.912,54.9376,12695.0
2021-04-26 13:05:00,64.57,64.6,64.54,64.57,27614.0,54.9376,54.9631,54.912,54.9376,27614.0
2021-04-26 13:10:00,64.58,64.59,64.57,64.58,7241.0,54.9461,54.9546,54.9376,54.9461,7241.0
2021-04-26 13:15:00,64.57,64.58,64.53,64.53,14537.0,54.9376,54.9461,54.9035,54.9035,14537.0
2021-04-26 13:20:00,64.53,64.63,64.52,64.62,11597.0,54.9035,54.9886,54.895,54.9801,11597.0
2021-04-26 13:25:00,64.6,64.66,64.58,64.65,29032.0,54.9631,55.0141,54.9461,55.0056,29032.0
2021-04-26 13:30:00,64.66,64.66,64.58,64.6,18549.0,55.0141,55.0141,54.9461,54.9631,18549.0
2021-04-26 13:35:00,64.6,64.64,64.58,64.62,27710.0,54.9631,54.9971,54.9461,54.9801,27710.0
2021-04-26 13:40:00,64.63,64.64,64.6,64.64,28240.0,54.9886,54.9971,54.9631,54.9971,28240.0
2021-04-26 13:45:00,64.64,64.64,64.56,64.56,21847.0,54.9971,54.9971,54.9291,54.9291,21847.0
2021-04-26 13:50:00,64.55,64.57,64.53,64.56,11591.0,54.9205,54.9376,54.9035,54.9291,11591.0
2021-04-26 13:55:00,64.56,64.64,64.56,64.59,16115.0,54.9291,54.9971,54.9291,54.9546,16115.0
2021-04-26 14:00:00,64.59,64.59,64.55,64.56,16793.0,54.9546,54.9546,54.9205,54.9291,16793.0
2021-04-26 14:05:00,64.57,64.59,64.55,64.59,17082.0,54.9376,54.9546,54.9205,54.9546,17082.0
2021-04-26 14:10:00,64.58,64.62,64.58,64.6,12464.0,54.9461,54.9801,54.9461,54.9631,12464.0
2021-04-26 14:15:00,64.6,64.65,64.59,64.64,15492.0,54.9631,55.0056,54.9546,54.9971,15492.0
2021-04-26 14:20:00,64.63,64.68,64.63,64.67,11346.0,54.9886,55.0312,54.9886,55.0226,11346.0
2021-04-26 14:25:00,64.67,64.68,64.65,64.67,26865.0,55.0226,55.0312,55.0056,55.0226,26865.0
2021-04-26 14:30:00,64.67,64.71,64.67,64.68,29948.0,55.0226,55.0567,55.0226,55.0312,29948.0
2021-04-26 14:35:00,64.68,64.73,64.67,64.69,23563.0,55.0312,55.0737,55.0226,55.0397,23563.0
2021-04-26 14:40:00,64.69,64.72,64.67,64.72,21881.0,55.0397,55.0652,55.0226,55.0652,21881.0
2021-04-26 14:45:00,64.72,64.74,64.7,64.72,15172.0,55.0652,55.0822,55.0482,55.0652,15172.0
2021-04-26 14:50:00,64.72,64.73,64.67,64.68,20122.0,55.0652,55.0737,55.0226,55.0312,20122.0
2021-04-26 14:55:00,64.67,64.7,64.66,64.67,29617.0,55.0226,55.0482,55.0141,55.0226,29617.0
2021-04-26 15:00:00,64.67,64.7,64.65,64.67,34543.0,55.0226,55.0482,55.0056,55.0226,34543.0
2021-04-26 15:05:00,64.67,64.69,64.66,64.67,85512.0,55.0226,55.0397,55.0141,55.0226,85512.0
2021-04-26 15:10:00,64.67,64.72,64.65,64.7,46934.0,55.0226,55.0652,55.0056,55.0482,46934.0
2021-04-26 15:15:00,64.7,64.7,64.68,64.69,61283.0,55.0482,55.0482,55.0312,55.0397,61283.0
2021-04-26 15:20:00,64.69,64.74,64.68,64.71,48295.0,55.0397,55.0822,55.0312,55.0567,48295.0
2021-04-26 15:25:00,64.71,64.72,64.6,64.61,57649.0,55.0567,55.0652,54.9631,54.9716,57649.0
2021-04-26 15:30:00,64.61,64.65,64.58,64.64,49572.0,54.9716,55.0056,54.9461,54.9971,49572.0
2021-04-26 15:35:00,64.64,64.68,64.64,64.68,42216.0,54.9971,55.0312,54.9971,55.0312,42216.0
2021-04-26 15:40:00,64.69,64.72,64.67,64.71,92290.0,55.0397,55.0652,55.0226,55.0567,92290.0
2021-04-26 15:45:00,64.72,64.72,64.6,64.61,66841.0,55.0652,55.0652,54.9631,54.9716,66841.0
2021-04-26 15:50:00,64.6,64.72,64.6,64.72,90428.0,54.9631,55.0652,54.9631,55.0652,90428.0
2021-04-26 15:55:00,64.72,64.72,64.59,64.67,220326.0,55.0652,55.0652,54.9546,55.0226,220326.0
2021-04-27 09:30:00,64.58,64.65,64.24,64.28,82283.0,54.9461,55.0056,54.6568,54.6908,82283.0
2021-04-27 09:35:00,64.27,64.35,64.21,64.25,32586.0,54.6823,54.7504,54.6313,54.6653,32586.0
2021-04-27 09:40:00,64.22,64.39,64.18,64.39,27307.0,54.6398,54.7844,54.6057,54.7844,27307.0
2021-04-27 09:45:00,64.37,64.51,64.37,64.48,27183.0,54.7674,54.8865,54.7674,54.861,27183.0
2021-04-27 09:50:00,64.47,64.52,64.41,64.43,26720.0,54.8525,54.895,54.8014,54.8184,26720.0
2021-04-27 09:55:00,64.43,64.44,64.36,64.43,15785.0,54.8184,54.827,54.7589,54.8184,15785.0
2021-04-27 10:00:00,64.45,64.59,64.42,64.46,33793.0,54.8355,54.9546,54.8099,54.844,33793.0
2021-04-27 10:05:00,64.46,64.49,64.39,64.46,24847.0,54.844,54.8695,54.7844,54.844,24847.0
2021-04-27 10:10:00,64.46,64.54,64.46,64.53,18982.0,54.844,54.912,54.844,54.9035,18982.0
2021-04-27 10:15:00,64.52,64.62,64.47,64.56,29867.0,54.895,54.9801,54.8525,54.9291,29867.0
2021-04-27 10:20:00,64.57,64.58,64.51,64.54,22473.0,54.9376,54.9461,54.8865,54.912,22473.0
2021-04-27 10:25:00,64.53,64.65,64.53,64.6,27775.0,54.9035,55.0056,54.9035,54.9631,27775.0
2021-04-27 10:30:00,64.61,64.64,64.49,64.49,24153.0,54.9716,54.9971,54.8695,54.8695,24153.0
2021-04-27 10:35:00,64.5,64.59,64.5,64.52,20118.0,54.878,54.9546,54.878,54.895,20118.0
2021-04-27 10:40:00,64.52,64.53,64.48,64.5,19549.0,54.895,54.9035,54.861,54.878,19549.0
2021-04-27 10:45:00,64.5,64.61,64.5,64.58,12828.0,54.878,54.9716,54.878,54.9461,12828.0
2021-04-27 10:50:00,64.58,64.58,64.49,64.54,20004.0,54.9461,54.9461,54.8695,54.912,20004.0
2021-04-27 10:55:00,64.52,64.55,64.5,64.51,15109.0,54.895,54.9205,54.878,54.8865,15109.0
2021-04-27 11:00:00,64.51,64.52,64.46,64.52,17808.0,54.8865,54.895,54.844,54.895,17808.0
2021-04-27 11:05:00,64.52,64.52,64.48,64.5,9491.0,54.895,54.895,54.861,54.878,9491.0
2021-04-27 11:10:00,64.5,64.51,64.44,64.44,13365.0,54.878,54.8865,54.827,54.827,13365.0
2021-04-27 11:15:00,64.43,64.49,64.42,64.42,14521.0,54.8184,54.8695,54.8099,54.8099,14521.0
2021-04-27 11:20:00,64.43,64.46,64.4,64.42,14648.0,54.8184,54.844,54.7929,54.8099,14648.0
2021-04-27 11:25:00,64.41,64.44,64.36,64.39,13979.0,54.8014,54.827,54.7589,54.7844,13979.0
2021-04-27 11:30:00,64.4,64.44,64.38,64.4,13028.0,54.7929,54.827,54.7759,54.7929,13028.0
2021-04-27 11:35:00,64.39,64.42,64.35,64.36,24211.0,54.7844,54.8099,54.7504,54.7589,24211.0
2021-04-27 11:40:00,64.36,64.47,64.35,64.45,22984.0,54.7589,54.8525,54.7504,54.8355,22984.0
2021-04-27 11:45:00,64.46,64.47,64.41,64.46,22462.0,54.844,54.8525,54.8014,54.844,22462.0
2021-04-27 11:50:00,64.47,64.48,64.41,64.48,13668.0,54.8525,54.861,54.8014,54.861,13668.0
2021-04-27 11:55:00,64.48,64.52,64.48,64.49,21513.0,54.861,54.895,54.861,54.8695,21513.0
2021-04-27 12:00:00,64.49,64.5,64.44,64.45,22735.0,54.8695,54.878,54.827,54.8355,22735.0
2021-04-27 12:05:00,64.45,64.5,64.43,64.49,15919.0,54.8355,54.878,54.8184,54.8695,15919.0
2021-04-27 12:10:00,64.48,64.48,64.38,64.38,29003.0,54.861,54.861,54.7759,54.7759,29003.0
2021-04-27 12:15:00,64.39,64.4,64.36,64.37,23805.0,54.7844,54.7929,54.7589,54.7674,23805.0
2021-04-27 12:20:00,64.37,64.4,64.33,64.37,45969.0,54.7674,54.7929,54.7334,54.7674,45969.0
2021-04-27 12:25:00,64.38,64.43,64.36,64.43,11433.0,54.7759,54.8184,54.7589,54.8184,11433.0
2021-04-27 12:30:00,64.45,64.5,64.44,64.48,11081.0,54.8355,54.878,54.827,54.861,11081.0
2021-04-27 12:35:00,64.49,64.5,64.47,64.49,10103.0,54.8695,54.878,54.8525,54.8695,10103.0
2021-04-27 12:40:00,64.49,64.49,64.44,64.47,13536.0,54.8695,54.8695,54.827,54.8525,13536.0
2021-04-27 12:45:00,64.46,64.48,64.43,64.44,14240.0,54.844,54.861,54.8184,54.827,14240.0
2021-04-27 12:50:00,64.44,64.47,64.42,64.46,23261.0,54.827,54.8525,54.8099,54.844,23261.0
2021-04-27 12:55:00,64.47,64.49,64.43,64.48,18639.0,54.8525,54.8695,54.8184,54.861,18639.0
2021-04-27 13:00:00,64.48,64.52,64.47,64.51,37936.0,54.861,54.895,54.8525,54.8865,37936.0
2021-04-27 13:05:00,64.51,64.57,64.5,64.56,15672.0,54.8865,54.9376,54.878,54.9291,15672.0
2021-04-27 13:10:00,64.55,64.6,64.53,64.58,11863.0,54.9205,54.9631,54.9035,54.9461,11863.0
2021-04-27 13:15:00,64.58,64.64,64.55,64.56,15840.0,54.9461,54.9971,54.9205,54.9291,15840.0
2021-04-27 13:20:00,64.56,64.58,64.51,64.52,21488.0,54.9291,54.9461,54.8865,54.895,21488.0
2021-04-27 13:25:00,64.53,64.57,64.52,64.53,15283.0,54.9035,54.9376,54.895,54.9035,15283.0
2021-04-27 13:30:00,64.53,64.57,64.48,64.56,44257.0,54.9035,54.9376,54.861,54.9291,44257.0
2021-04-27 13:35:00,64.57,64.59,64.55,64.55,11307.0,54.9376,54.9546,54.9205,54.9205,11307.0
2021-04-27 13:40:00,64.55,64.58,64.55,64.58,15857.0,54.9205,54.9461,54.9205,54.9461,15857.0
2021-04-27 13:45:00,64.58,64.61,64.56,64.61,14536.0,54.9461,54.9716,54.9291,54.9716,14536.0
2021-04-27 13:50:00,64.6,64.62,64.54,64.55,12069.0,54.9631,54.9801,54.912,54.9205,12069.0
2021-04-27 13:55:00,64.55,64.58,64.54,64.56,24761.0,54.9205,54.9461,54.912,54.9291,24761.0
2021-04-27 14:00:00,64.56,64.63,64.55,64.55,18703.0,54.9291,54.9886,54.9205,54.9205,18703.0
2021-04-27 14:05:00,64.55,64.57,64.54,64.56,16120.0,54.9205,54.9376,54.912,54.9291,16120.0
2021-04-27 14:10:00,64.56,64.57,64.52,64.53,8944.0,54.9291,54.9376,54.895,54.9035,8944.0
2021-04-27 14:15:00,64.53,64.55,64.48,64.54,50667.0,54.9035,54.9205,54.861,54.912,50667.0
2021-04-27 14:20:00,64.54,64.57,64.46,64.48,32633.0,54.912,54.9376,54.844,54.861,32633.0
2021-04-27 14:25:00,64.47,64.5,64.43,64.44,19350.0,54.8525,54.878,54.8184,54.827,19350.0
2021-04-27 14:30:00,64.45,64.49,64.43,64.45,16916.0,54.8355,54.8695,54.8184,54.8355,16916.0
2021-04-27 14:35:00,64.45,64.46,64.42,64.46,26471.0,54.8355,54.844,54.8099,54.844,26471.0
2021-04-27 14:40:00,64.46,64.47,64.42,64.45,22269.0,54.844,54.8525,54.8099,54.8355,22269.0
2021-04-27 14:45:00,64.44,64.44,64.34,64.38,49228.0,54.827,54.827,54.7419,54.7759,49228.0
2021-04-27 14:50:00,64.37,64.43,64.35,64.41,17550.0,54.7674,54.8184,54.7504,54.8014,17550.0
2021-04-27 14:55:00,64.41,64.45,64.4,64.43,21998.0,54.8014,54.8355,54.7929,54.8184,21998.0
2021-04-27 15:00:00,64.43,64.44,64.38,64.41,35620.0,54.8184,54.827,54.7759,54.8014,35620.0
2021-04-27 15:05:00,64.42,64.42,64.33,64.34,18635.0,54.8099,54.8099,54.7334,54.7419,18635.0
2021-04-27 15:10:00,64.34,64.39,64.33,64.37,10178.0,54.7419,54.7844,54.7334,54.7674,10178.0
2021-04-27 15:15:00,64.38,64.41,64.36,64.39,18051.0,54.7759,54.8014,54.7589,54.7844,18051.0
2021-04-27 15:20:00,64.38,64.39,64.35,64.39,14613.0,54.7759,54.7844,54.7504,54.7844,14613.0
2021-04-27 15:25:00,64.39,64.41,64.37,64.39,23856.0,54.7844,54.8014,54.7674,54.7844,23856.0
2021-04-27 15:30:00,64.39,64.4,64.32,64.34,15689.0,54.7844,54.7929,54.7249,54.7419,15689.0
2021-04-27 15:35:00,64.34,64.34,64.29,64.32,31200.0,54.7419,54.7419,54.6993,54.7249,31200.0
2021-04-27 15:40:00,64.31,64.36,64.25,64.26,30533.0,54.7163,54.7589,54.6653,54.6738,30533.0
2021-04-27 15:45:00,64.25,64.25,64.18,64.25,67752.0,54.6653,54.6653,54.6057,54.6653,67752.0
2021-04-27 15:50:00,64.25,64.29,64.21,64.26,67535.0,54.6653,54.6993,54.6313,54.6738,67535.0
2021-04-27 15:55:00,64.26,64.37,64.22,64.33,160749.0,54.6738,54.7674,54.6398,54.7334,160749.0
2021-04-28 09:30:00,64.39,64.63,64.37,64.52,68399.0,54.7844,54.9886,54.7674,54.895,68399.0
2021-04-28 09:35:00,64.52,64.54,64.45,64.53,58899.0,54.895,54.912,54.8355,54.9035,58899.0
2021-04-28 09:40:00,64.52,64.53,64.38,64.44,64973.0,54.895,54.9035,54.7759,54.827,64973.0
2021-04-28 09:45:00,64.44,64.53,64.4,64.45,31485.0,54.827,54.9035,54.7929,54.8355,31485.0
2021-04-28 09:50:00,64.45,64.51,64.35,64.37,77614.0,54.8355,54.8865,54.7504,54.7674,77614.0
2021-04-28 09:55:00,64.37,64.4,64.32,64.36,61514.0,54.7674,54.7929,54.7249,54.7589,61514.0
2021-04-28 10:00:00,64.34,64.37,64.21,64.24,37367.0,54.7419,54.7674,54.6313,54.6568,37367.0
2021-04-28 10:05:00,64.25,64.26,64.14,64.24,42128.0,54.6653,54.6738,54.5717,54.6568,42128.0
2021-04-28 10:10:00,64.25,64.26,64.16,64.17,47774.0,54.6653,54.6738,54.5887,54.5972,47774.0
2021-04-28 10:15:00,64.18,64.18,64.14,64.14,50997.0,54.6057,54.6057,54.5717,54.5717,50997.0
2021-04-28 10:20:00,64.14,64.22,64.14,64.16,27983.0,54.5717,54.6398,54.5717,54.5887,27983.0
2021-04-28 10:25:00,64.16,64.29,64.14,64.28,26431.0,54.5887,54.6993,54.5717,54.6908,26431.0
2021-04-28 10:30:00,64.29,64.34,64.26,64.31,17898.0,54.6993,54.7419,54.6738,54.7163,17898.0
2021-04-28 10:35:00,64.32,64.37,64.29,64.34,22789.0,54.7249,54.7674,54.6993,54.7419,22789.0
2021-04-28 10:40:00,64.34,64.34,64.24,64.27,22234.0,54.7419,54.7419,54.6568,54.6823,22234.0
2021-04-28 10:45:00,64.28,64.31,64.24,64.31,12805.0,54.6908,54.7163,54.6568,54.7163,12805.0
2021-04-28 10:50:00,64.31,64.32,64.15,64.16,21124.0,54.7163,54.7249,54.5802,54.5887,21124.0
2021-04-28 10:55:00,64.17,64.2,64.14,64.15,17021.0,54.5972,54.6228,54.5717,54.5802,17021.0
2021-04-28 11:00:00,64.15,64.25,64.15,64.25,18403.0,54.5802,54.6653,54.5802,54.6653,18403.0
2021-04-28 11:05:00,64.26,64.3,64.23,64.28,14502.0,54.6738,54.7078,54.6483,54.6908,14502.0
2021-04-28 11:10:00,64.29,64.39,64.29,64.38,24138.0,54.6993,54.7844,54.6993,54.7759,24138.0
2021-04-28 11:15:00,64.37,64.38,64.27,64.27,11629.0,54.7674,54.7759,54.6823,54.6823,11629.0
2021-04-28 11:20:00,64.28,64.29,64.24,64.27,20031.0,54.6908,54.6993,54.6568,54.6823,20031.0
2021-04-28 11:25:00,64.27,64.29,64.25,64.28,12642.0,54.6823,54.6993,54.6653,54.6908,12642.0
2021-04-28 11:30:00,64.27,64.28,64.19,64.2,40745.0,54.6823,54.6908,54.6143,54.6228,40745.0
2021-04-28 11:35:00,64.2,64.21,64.09,64.11,13820.0,54.6228,54.6313,54.5292,54.5462,13820.0
2021-04-28 11:40:00,64.12,64.17,64.1,64.16,17536.0,54.5547,54.5972,54.5377,54.5887,17536.0
2021-04-28 11:45:00,64.17,64.22,64.16,64.2,10223.0,54.5972,54.6398,54.5887,54.6228,10223.0
2021-04-28 11:50:00,64.2,64.22,64.15,64.16,20640.0,54.6228,54.6398,54.5802,54.5887,20640.0
2021-04-28 11:55:00,64.17,64.18,64.12,64.12,11121.0,54.5972,54.6057,54.5547,54.5547,11121.0
2021-04-28 12:00:00,64.12,64.2,64.12,64.2,17385.0,54.5547,54.6228,54.5547,54.6228,17385.0
2021-04-28 12:05:00,64.19,64.24,64.19,64.24,16861.0,54.6143,54.6568,54.6143,54.6568,16861.0
2021-04-28 12:10:00,64.23,64.23,64.2,64.22,12207.0,54.6483,54.6483,54.6228,54.6398,12207.0
2021-04-28 12:15:00,64.23,64.23,64.18,64.21,11400.0,54.6483,54.6483,54.6057,54.6313,11400.0
2021-04-28 12:20:00,64.21,64.25,64.15,64.18,18520.0,54.6313,54.6653,54.5802,54.6057,18520.0
2021-04-28 12:25:00,64.19,64.19,64.16,64.17,13844.0,54.6143,54.6143,54.5887,54.5972,13844.0
2021-04-28 12:30:00,64.16,64.16,64.09,64.09,11852.0,54.5887,54.5887,54.5292,54.5292,11852.0
2021-04-28 12:35:00,64.09,64.12,64.09,64.11,17503.0,54.5292,54.5547,54.5292,54.5462,17503.0
2021-04-28 12:40:00,64.12,64.16,64.11,64.14,12745.0,54.5547,54.5887,54.5462,54.5717,12745.0
2021-04-28 12:45:00,64.13,64.16,64.12,64.13,10463.0,54.5632,54.5887,54.5547,54.5632,10463.0
2021-04-28 12:50:00,64.13,64.17,64.13,64.14,25570.0,54.5632,54.5972,54.5632,54.5717,25570.0
2021-04-28 12:55:00,64.14,64.18,64.13,64.17,8985.0,54.5717,54.6057,54.5632,54.5972,8985.0
2021-04-28 13:00:00,64.17,64.2,64.16,64.17,10213.0,54.5972,54.6228,54.5887,54.5972,10213.0
2021-04-28 13:05:00,64.17,64.2,64.15,64.18,11766.0,54.5972,54.6228,54.5802,54.6057,11766.0
2021-04-28 13:10:00,64.17,64.23,64.16,64.22,13878.0,54.5972,54.6483,54.5887,54.6398,13878.0
2021-04-28 13:15:00,64.22,64.24,64.19,64.21,12415.0,54.6398,54.6568,54.6143,54.6313,12415.0
2021-04-28 13:20:00,64.2,64.23,64.19,64.22,13671.0,54.6228,54.6483,54.6143,54.6398,13671.0
2021-04-28 13:25:00,64.21,64.29,64.21,64.29,16498.0,54.6313,54.6993,54.6313,54.6993,16498.0
2021-04-28 13:30:00,64.28,64.28,64.24,64.26,14369.0,54.6908,54.6908,54.6568,54.6738,14369.0
2021-04-28 13:35:00,64.26,64.27,64.2,64.22,16728.0,54.6738,54.6823,54.6228,54.6398,16728.0
2021-04-28 13:40:00,64.23,64.26,64.21,64.23,10864.0,54.6483,54.6738,54.6313,54.6483,10864.0
2021-04-28 13:45:00,64.22,64.28,64.22,64.23,14754.0,54.6398,54.6908,54.6398,54.6483,14754.0
2021-04-28 13:50:00,64.22,64.3,64.22,64.29,10175.0,54.6398,54.7078,54.6398,54.6993,10175.0
2021-04-28 13:55:00,64.3,64.34,64.26,64.32,33227.0,54.7078,54.7419,54.6738,54.7249,33227.0
2021-04-28 14:00:00,64.33,64.4,64.29,64.31,38931.0,54.7334,54.7929,54.6993,54.7163,38931.0
2021-04-28 14:05:00,64.32,64.34,64.27,64.28,10486.0,54.7249,54.7419,54.6823,54.6908,10486.0
2021-04-28 14:10:00,64.28,64.32,64.26,64.31,16137.0,54.6908,54.7249,54.6738,54.7163,16137.0
2021-04-28 14:15:00,64.3,64.31,64.27,64.29,18346.0,54.7078,54.7163,54.6823,54.6993,18346.0
2021-04-28 14:20:00,64.31,64.32,64.28,64.3,14631.0,54.7163,54.7249,54.6908,54.7078,14631.0
2021-04-28 14:25:00,64.31,64.32,64.28,64.28,12045.0,54.7163,54.7249,54.6908,54.6908,12045.0
2021-04-28 14:30:00,64.29,64.32,64.25,64.28,22368.0,54.6993,54.7249,54.6653,54.6908,22368.0
2021-04-28 14:35:00,64.28,64.42,64.28,64.41,17073.0,54.6908,54.8099,54.6908,54.8014,17073.0
2021-04-28 14:40:00,64.42,64.46,64.36,64.41,21463.0,54.8099,54.844,54.7589,54.8014,21463.0
2021-04-28 14:45:00,64.42,64.45,64.39,64.41,49870.0,54.8099,54.8355,54.7844,54.8014,49870.0
2021-04-28 14:50:00,64.41,64.43,64.39,64.43,19112.0,54.8014,54.8184,54.7844,54.8184,19112.0
2021-04-28 14:55:00,64.44,64.44,64.34,64.36,17842.0,54.827,54.827,54.7419,54.7589,17842.0
2021-04-28 15:00:00,64.36,64.4,64.34,64.35,22736.0,54.7589,54.7929,54.7419,54.7504,22736.0
2021-04-28 15:05:00,64.35,64.42,64.33,64.42,35920.0,54.7504,54.8099,54.7334,54.8099,35920.0
2021-04-28 15:10:00,64.41,64.42,64.3,64.36,22561.0,54.8014,54.8099,54.7078,54.7589,22561.0
2021-04-28 15:15:00,64.35,64.37,64.34,64.34,20873.0,54.7504,54.7674,54.7419,54.7419,20873.0
2021-04-28 15:20:00,64.34,64.41,64.34,64.39,29353.0,54.7419,54.8014,54.7419,54.7844,29353.0
2021-04-28 15:25:00,64.38,64.41,64.38,64.39,20359.0,54.7759,54.8014,54.7759,54.7844,20359.0
2021-04-28 15:30:00,64.38,64.41,64.34,64.36,27667.0,54.7759,54.8014,54.7419,54.7589,27667.0
2021-04-28 15:35:00,64.36,64.46,64.35,64.44,61529.0,54.7589,54.844,54.7504,54.827,61529.0
2021-04-28 15:40:00,64.44,64.45,64.34,64.34,47834.0,54.827,54.8355,54.7419,54.7419,47834.0
2021-04-28 15:45:00,64.34,64.38,64.31,64.35,85437.0,54.7419,54.7759,54.7163,54.7504,85437.0
2021-04-28 15:50:00,64.35,64.35,64.28,64.34,168931.0,54.7504,54.7504,54.6908,54.7419,168931.0
2021-04-28 15:55:00,64.33,64.36,64.28,64.36,346723.0,54.7334,54.7589,54.6908,54.7589,346723.0
2021-04-29 09:30:00,64.19,64.65,64.1,64.43,94574.0,54.6143,55.0056,54.5377,54.8184,94574.0
2021-04-29 09:35:00,64.5,64.66,64.48,64.55,41464.0,54.878,55.0141,54.861,54.9205,41464.0
2021-04-29 09:40:00,64.55,64.64,64.46,64.64,116499.0,54.9205,54.9971,54.844,54.9971,116499.0
2021-04-29 09:45:00,64.63,64.72,64.5,64.69,88908.0,54.9886,55.0652,54.878,55.0397,88908.0
2021-04-29 09:50:00,64.7,64.82,64.62,64.8,68363.0,55.0482,55.1503,54.9801,55.1333,68363.0
2021-04-29 09:55:00,64.82,64.82,64.67,64.71,23531.0,55.1503,55.1503,55.0226,55.0567,23531.0
2021-04-29 10:00:00,64.74,64.88,64.73,64.84,45445.0,55.0822,55.2013,55.0737,55.1673,45445.0
2021-04-29 10:05:00,64.83,64.85,64.77,64.78,27636.0,55.1588,55.1758,55.1077,55.1162,27636.0
2021-04-29 10:10:00,64.79,64.82,64.69,64.81,40217.0,55.1247,55.1503,55.0397,55.1418,40217.0
2021-04-29 10:15:00,64.83,64.96,64.8,64.96,27693.0,55.1588,55.2694,55.1333,55.2694,27693.0
2021-04-29 10:20:00,64.96,64.97,64.76,64.83,24010.0,55.2694,55.2779,55.0992,55.1588,24010.0
2021-04-29 10:25:00,64.86,64.89,64.83,64.88,34226.0,55.1843,55.2098,55.1588,55.2013,34226.0
2021-04-29 10:30:00,64.9,64.99,64.85,64.98,39505.0,55.2183,55.2949,55.1758,55.2864,39505.0
2021-04-29 10:35:00,64.98,65.07,64.92,65.04,54401.0,55.2864,55.363,55.2354,55.3374,54401.0
2021-04-29 10:40:00,65.05,65.08,64.95,64.99,33605.0,55.346,55.3715,55.2609,55.2949,33605.0
2021-04-29 10:45:00,64.98,65.1,64.97,65.04,34521.0,55.2864,55.3885,55.2779,55.3374,34521.0
2021-04-29 10:50:00,65.05,65.11,64.9,64.93,25357.0,55.346,55.397,55.2183,55.2439,25357.0
2021-04-29 10:55:00,64.93,64.98,64.89,64.93,37599.0,55.2439,55.2864,55.2098,55.2439,37599.0
2021-04-29 11:00:00,64.94,64.97,64.85,64.85,22418.0,55.2524,55.2779,55.1758,55.1758,22418.0
2021-04-29 11:05:00,64.87,64.92,64.82,64.89,19124.0,55.1928,55.2354,55.1503,55.2098,19124.0
2021-04-29 11:10:00,64.91,64.92,64.86,64.86,19853.0,55.2268,55.2354,55.1843,55.1843,19853.0
2021-04-29 11:15:00,64.87,64.87,64.76,64.76,47670.0,55.1928,55.1928,55.0992,55.0992,47670.0
2021-04-29 11:20:00,64.77,64.83,64.74,64.83,23111.0,55.1077,55.1588,55.0822,55.1588,23111.0
2021-04-29 11:25:00,64.83,64.83,64.75,64.82,48940.0,55.1588,55.1588,55.0907,55.1503,48940.0
2021-04-29 11:30:00,64.82,64.82,64.7,64.73,33333.0,55.1503,55.1503,55.0482,55.0737,33333.0
2021-04-29 11:35:00,64.73,64.75,64.68,64.7,23351.0,55.0737,55.0907,55.0312,55.0482,23351.0
2021-04-29 11:40:00,64.71,64.75,64.61,64.67,30175.0,55.0567,55.0907,54.9716,55.0226,30175.0
2021-04-29 11:45:00,64.67,64.67,64.6,64.63,61177.0,55.0226,55.0226,54.9631,54.9886,61177.0
2021-04-29 11:50:00,64.63,64.67,64.62,64.66,17872.0,54.9886,55.0226,54.9801,55.0141,17872.0
2021-04-29 11:55:00,64.66,64.77,64.64,64.7,26508.0,55.0141,55.1077,54.9971,55.0482,26508.0
2021-04-29 12:00:00,64.71,64.74,64.68,64.69,103640.0,55.0567,55.0822,55.0312,55.0397,103640.0
2021-04-29 12:05:00,64.69,64.7,64.61,64.64,107225.0,55.0397,55.0482,54.9716,54.9971,107225.0
2021-04-29 12:10:00,64.65,64.82,64.65,64.8,51002.0,55.0056,55.1503,55.0056,55.1333,51002.0
2021-04-29 12:15:00,64.8,64.85,64.78,64.84,32742.0,55.1333,55.1758,55.1162,55.1673,32742.0
2021-04-29 12:20:00,64.84,64.87,64.81,64.84,24620.0,55.1673,55.1928,55.1418,55.1673,24620.0
2021-04-29 12:25:00,64.84,64.86,64.79,64.84,23676.0,55.1673,55.1843,55.1247,55.1673,23676.0
2021-04-29 12:30:00,64.84,64.86,64.77,64.78,30383.0,55.1673,55.1843,55.1077,55.1162,30383.0
2021-04-29 12:35:00,64.78,64.8,64.75,64.76,30591.0,55.1162,55.1333,55.0907,55.0992,30591.0
2021-04-29 12:40:00,64.75,64.81,64.74,64.78,29487.0,55.0907,55.1418,55.0822,55.1162,29487.0
2021-04-29 12:45:00,64.77,64.78,64.71,64.75,28510.0,55.1077,55.1162,55.0567,55.0907,28510.0
2021-04-29 12:50:00,64.75,64.76,64.7,64.75,28220.0,55.0907,55.0992,55.0482,55.0907,28220.0
2021-04-29 12:55:00,64.75,64.78,64.73,64.76,35555.0,55.0907,55.1162,55.0737,55.0992,35555.0
2021-04-29 13:00:00,64.78,64.97,64.78,64.9,25548.0,55.1162,55.2779,55.1162,55.2183,25548.0
2021-04-29 13:05:00,64.91,64.97,64.89,64.89,24361.0,55.2268,55.2779,55.2098,55.2098,24361.0
2021-04-29 13:10:00,64.88,64.88,64.76,64.77,20537.0,55.2013,55.2013,55.0992,55.1077,20537.0
2021-04-29 13:15:00,64.78,64.81,64.7,64.75,130795.0,55.1162,55.1418,55.0482,55.0907,130795.0
2021-04-29 13:20:00,64.75,64.84,64.74,64.84,15738.0,55.0907,55.1673,55.0822,55.1673,15738.0
2021-04-29 13:25:00,64.83,64.85,64.8,64.84,18876.0,55.1588,55.1758,55.1333,55.1673,18876.0
2021-04-29 13:30:00,64.84,64.88,64.77,64.83,47990.0,55.1673,55.2013,55.1077,55.1588,47990.0
2021-04-29 13:35:00,64.83,64.89,64.81,64.88,24559.0,55.1588,55.2098,55.1418,55.2013,24559.0
2021-04-29 13:40:00,64.88,64.9,64.87,64.88,23836.0,55.2013,55.2183,55.1928,55.2013,23836.0
2021-04-29 13:45:00,64.88,64.88,64.85,64.86,11948.0,55.2013,55.2013,55.1758,55.1843,11948.0
2021-04-29 13:50:00,64.86,64.88,64.82,64.84,19479.0,55.1843,55.2013,55.1503,55.1673,19479.0
2021-04-29 13:55:00,64.83,64.84,64.75,64.78,25880.0,55.1588,55.1673,55.0907,55.1162,25880.0
2021-04-29 14:00:00,64.78,64.84,64.75,64.8,39281.0,55.1162,55.1673,55.0907,55.1333,39281.0
2021-04-29 14:05:00,64.82,64.88,64.79,64.83,33368.0,55.1503,55.2013,55.1247,55.1588,33368.0
2021-04-29 14:10:00,64.84,64.87,64.83,64.84,13885.0,55.1673,55.1928,55.1588,55.1673,13885.0
2021-04-29 14:15:00,64.85,64.95,64.84,64.95,23710.0,55.1758,55.2609,55.1673,55.2609,23710.0
2021-04-29 14:20:00,64.95,64.96,64.85,64.9,43204.0,55.2609,55.2694,55.1758,55.2183,43204.0
2021-04-29 14:25:00,64.91,64.98,64.89,64.97,75558.0,55.2268,55.2864,55.2098,55.2779,75558.0
2021-04-29 14:30:00,64.98,65.12,64.97,65.11,40044.0,55.2864,55.4055,55.2779,55.397,40044.0
2021-04-29 14:35:00,65.12,65.12,65.01,65.05,35845.0,55.4055,55.4055,55.3119,55.346,35845.0
2021-04-29 14:40:00,65.05,65.06,65.0,65.02,60257.0,55.346,55.3545,55.3034,55.3204,60257.0
2021-04-29 14:45:00,65.02,65.11,65.01,65.11,66825.0,55.3204,55.397,55.3119,55.397,66825.0
2021-04-29 14:50:00,65.12,65.12,65.04,65.09,33691.0,55.4055,55.4055,55.3374,55.38,33691.0
2021-04-29 14:55:00,65.09,65.13,65.08,65.1,36555.0,55.38,55.414,55.3715,55.3885,36555.0
2021-04-29 15:00:00,65.11,65.22,65.1,65.2,19601.0,55.397,55.4906,55.3885,55.4736,19601.0
2021-04-29 15:05:00,65.2,65.25,65.19,65.21,29347.0,55.4736,55.5161,55.4651,55.4821,29347.0
2021-04-29 15:10:00,65.21,65.29,65.2,65.28,27218.0,55.4821,55.5502,55.4736,55.5416,27218.0
2021-04-29 15:15:00,65.28,65.32,65.27,65.31,39157.0,55.5416,55.5757,55.5331,55.5672,39157.0
2021-04-29 15:20:00,65.3,65.31,65.25,65.28,41797.0,55.5587,55.5672,55.5161,55.5416,41797.0
2021-04-29 15:25:00,65.28,65.34,65.28,65.31,42390.0,55.5416,55.5927,55.5416,55.5672,42390.0
2021-04-29 15:30:00,65.31,65.31,65.23,65.28,45206.0,55.5672,55.5672,55.4991,55.5416,45206.0
2021-04-29 15:35:00,65.28,65.34,65.24,65.27,52549.0,55.5416,55.5927,55.5076,55.5331,52549.0
2021-04-29 15:40:00,65.27,65.27,65.24,65.25,72434.0,55.5331,55.5331,55.5076,55.5161,72434.0
2021-04-29 15:45:00,65.25,65.27,65.21,65.22,155113.0,55.5161,55.5331,55.4821,55.4906,155113.0
2021-04-29 15:50:00,65.22,65.22,65.14,65.16,190402.0,55.4906,55.4906,55.4225,55.4395,190402.0
2021-04-29 15:55:00,65.16,65.25,65.13,65.19,376226.0,55.4395,55.5161,55.414,55.4651,376226.0
2021-04-30 09:30:00,65.37,65.39,65.03,65.1,69775.0,55.6182,55.6352,55.3289,55.3885,69775.0
2021-04-30 09:35:00,65.1,65.18,65.01,65.14,43843.0,55.3885,55.4566,55.3119,55.4225,43843.0
2021-04-30 09:40:00,65.14,65.18,65.08,65.13,24381.0,55.4225,55.4566,55.3715,55.414,24381.0
2021-04-30 09:45:00,65.14,65.18,65.08,65.11,29349.0,55.4225,55.4566,55.3715,55.397,29349.0
2021-04-30 09:50:00,65.09,65.22,65.09,65.16,45033.0,55.38,55.4906,55.38,55.4395,45033.0
2021-04-30 09:55:00,65.14,65.16,65.04,65.06,33270.0,55.4225,55.4395,55.3374,55.3545,33270.0
2021-04-30 10:00:00,65.06,65.17,65.05,65.16,40436.0,55.3545,55.4481,55.346,55.4395,40436.0
2021-04-30 10:05:00,65.17,65.19,65.07,65.11,37537.0,55.4481,55.4651,55.363,55.397,37537.0
2021-04-30 10:10:00,65.11,65.17,65.09,65.16,68285.0,55.397,55.4481,55.38,55.4395,68285.0
2021-04-30 10:15:00,65.15,65.31,65.14,65.29,31975.0,55.431,55.5672,55.4225,55.5502,31975.0
2021-04-30 10:20:00,65.29,65.38,65.28,65.38,34900.0,55.5502,55.6267,55.5416,55.6267,34900.0
2021-04-30 10:25:00,65.38,65.56,65.38,65.56,56666.0,55.6267,55.7799,55.6267,55.7799,56666.0
2021-04-30 10:30:00,65.55,65.61,65.49,65.49,57234.0,55.7714,55.8224,55.7203,55.7203,57234.0
2021-04-30 10:35:00,65.47,65.57,65.46,65.55,73896.0,55.7033,55.7884,55.6948,55.7714,73896.0
2021-04-30 10:40:00,65.54,65.56,65.46,65.54,80686.0,55.7629,55.7799,55.6948,55.7629,80686.0
2021-04-30 10:45:00,65.55,65.55,65.45,65.51,37355.0,55.7714,55.7714,55.6863,55.7373,37355.0
2021-04-30 10:50:00,65.51,65.62,65.51,65.6,22124.0,55.7373,55.8309,55.7373,55.8139,22124.0
2021-04-30 10:55:00,65.61,65.64,65.56,65.64,25041.0,55.8224,55.8479,55.7799,55.8479,25041.0
2021-04-30 11:00:00,65.63,65.72,65.61,65.72,28728.0,55.8394,55.916,55.8224,55.916,28728.0
2021-04-30 11:05:00,65.71,65.75,65.7,65.71,25460.0,55.9075,55.9415,55.899,55.9075,25460.0
2021-04-30 11:10:00,65.7,65.72,65.66,65.71,23994.0,55.899,55.916,55.865,55.9075,23994.0
2021-04-30 11:15:00,65.7,65.7,65.66,65.69,25617.0,55.899,55.899,55.865,55.8905,25617.0
2021-04-30 11:20:00,65.69,65.76,65.67,65.73,35411.0,55.8905,55.95,55.8735,55.9245,35411.0
2021-04-30 11:25:00,65.73,65.73,65.62,65.64,26657.0,55.9245,55.9245,55.8309,55.8479,26657.0
2021-04-30 11:30:00,65.64,65.64,65.5,65.51,24770.0,55.8479,55.8479,55.7288,55.7373,24770.0
2021-04-30 11:35:00,65.52,65.6,65.51,65.55,28698.0,55.7458,55.8139,55.7373,55.7714,28698.0
2021-04-30 11:40:00,65.54,65.65,65.53,65.63,23473.0,55.7629,55.8565,55.7544,55.8394,23473.0
2021-04-30 11:45:00,65.63,65.67,65.59,65.65,39169.0,55.8394,55.8735,55.8054,55.8565,39169.0
2021-04-30 11:50:00,65.64,65.65,65.54,65.55,25472.0,55.8479,55.8565,55.7629,55.7714,25472.0
2021-04-30 11:55:00,65.53,65.65,65.53,65.65,19923.0,55.7544,55.8565,55.7544,55.8565,19923.0
2021-04-30 12:00:00,65.66,65.67,65.63,65.66,32783.0,55.865,55.8735,55.8394,55.865,32783.0
2021-04-30 12:05:00,65.66,65.66,65.55,65.58,42238.0,55.865,55.865,55.7714,55.7969,42238.0
2021-04-30 12:10:00,65.58,65.59,65.54,65.59,17339.0,55.7969,55.8054,55.7629,55.8054,17339.0
2021-04-30 12:15:00,65.58,65.61,65.58,65.6,30238.0,55.7969,55.8224,55.7969,55.8139,30238.0
2021-04-30 12:20:00,65.6,65.64,65.57,65.58,21074.0,55.8139,55.8479,55.7884,55.7969,21074.0
2021-04-30 12:25:00,65.58,65.62,65.56,65.59,15026.0,55.7969,55.8309,55.7799,55.8054,15026.0
2021-04-30 12:30:00,65.59,65.6,65.55,65.56,28887.0,55.8054,55.8139,55.7714,55.7799,28887.0
2021-04-30 12:35:00,65.57,65.62,65.57,65.61,19921.0,55.7884,55.8309,55.7884,55.8224,19921.0
2021-04-30 12:40:00,65.61,65.67,65.59,65.67,19621.0,55.8224,55.8735,55.8054,55.8735,19621.0
2021-04-30 12:45:00,65.67,65.69,65.6,65.61,48669.0,55.8735,55.8905,55.8139,55.8224,48669.0
2021-04-30 12:50:00,65.61,65.64,65.56,65.62,49145.0,55.8224,55.8479,55.7799,55.8309,49145.0
2021-04-30 12:55:00,65.62,65.65,65.6,65.63,15032.0,55.8309,55.8565,55.8139,55.8394,15032.0
2021-04-30 13:00:00,65.64,65.64,65.58,65.58,11385.0,55.8479,55.8479,55.7969,55.7969,11385.0
2021-04-30 13:05:00,65.6,65.64,65.58,65.63,16903.0,55.8139,55.8479,55.7969,55.8394,16903.0
2021-04-30 13:10:00,65.64,65.64,65.59,65.59,33298.0,55.8479,55.8479,55.8054,55.8054,33298.0
2021-04-30 13:15:00,65.59,65.64,65.59,65.63,31476.0,55.8054,55.8479,55.8054,55.8394,31476.0
2021-04-30 13:20:00,65.63,65.67,65.61,65.67,16727.0,55.8394,55.8735,55.8224,55.8735,16727.0
2021-04-30 13:25:00,65.66,65.71,65.65,65.69,12310.0,55.865,55.9075,55.8565,55.8905,12310.0
2021-04-30 13:30:00,65.7,65.71,65.68,65.7,11601.0,55.899,55.9075,55.882,55.899,11601.0
2021-04-30 13:35:00,65.7,65.73,65.66,65.67,26556.0,55.899,55.9245,55.865,55.8735,26556.0
2021-04-30 13:40:00,65.67,65.72,65.67,65.71,14675.0,55.8735,55.916,55.8735,55.9075,14675.0
2021-04-30 13:45:00,65.72,65.75,65.7,65.74,44163.0,55.916,55.9415,55.899,55.933,44163.0
2021-04-30 13:50:00,65.73,65.76,65.72,65.72,15628.0,55.9245,55.95,55.916,55.916,15628.0
2021-04-30 13:55:00,65.73,65.78,65.72,65.76,20537.0,55.9245,55.9671,55.916,55.95,20537.0
2021-04-30 14:00:00,65.77,65.83,65.77,65.8,31891.0,55.9585,56.0096,55.9585,55.9841,31891.0
2021-04-30 14:05:00,65.8,65.8,65.75,65.75,13228.0,55.9841,55.9841,55.9415,55.9415,13228.0
2021-04-30 14:10:00,65.75,65.81,65.74,65.8,26956.0,55.9415,55.9926,55.933,55.9841,26956.0
2021-04-30 14:15:00,65.8,65.85,65.79,65.81,23983.0,55.9841,56.0266,55.9756,55.9926,23983.0
2021-04-30 14:20:00,65.8,65.8,65.73,65.78,30176.0,55.9841,55.9841,55.9245,55.9671,30176.0
2021-04-30 14:25:00,65.77,65.87,65.76,65.86,32289.0,55.9585,56.0436,55.95,56.0351,32289.0
2021-04-30 14:30:00,65.85,65.88,65.75,65.76,39076.0,56.0266,56.0521,55.9415,55.95,39076.0
2021-04-30 14:35:00,65.76,65.82,65.75,65.81,13892.0,55.95,56.0011,55.9415,55.9926,13892.0
2021-04-30 14:40:00,65.8,65.83,65.78,65.83,15730.0,55.9841,56.0096,55.9671,56.0096,15730.0
2021-04-30 14:45:00,65.83,65.83,65.77,65.78,29126.0,56.0096,56.0096,55.9585,55.9671,29126.0
2021-04-30 14:50:00,65.78,65.84,65.75,65.83,42053.0,55.9671,56.0181,55.9415,56.0096,42053.0
2021-04-30 14:55:00,65.83,65.84,65.79,65.84,29402.0,56.0096,56.0181,55.9756,56.0181,29402.0
2021-04-30 15:00:00,65.84,65.85,65.76,65.76,29457.0,56.0181,56.0266,55.95,55.95,29457.0
2021-04-30 15:05:00,65.77,65.82,65.76,65.81,20523.0,55.9585,56.0011,55.95,55.9926,20523.0
2021-04-30 15:10:00,65.81,65.84,65.79,65.83,32360.0,55.9926,56.0181,55.9756,56.0096,32360.0
2021-04-30 15:15:00,65.82,65.85,65.8,65.85,28078.0,56.0011,56.0266,55.9841,56.0266,28078.0
2021-04-30 15:20:00,65.84,65.9,65.83,65.9,48506.0,56.0181,56.0692,56.0096,56.0692,48506.0
2021-04-30 15:25:00,65.89,65.97,65.86,65.97,63447.0,56.0606,56.1287,56.0351,56.1287,63447.0
2021-04-30 15:30:00,65.97,66.03,65.96,66.0,90112.0,56.1287,56.1798,56.1202,56.1542,90112.0
2021-04-30 15:35:00,66.0,66.08,65.96,66.03,101694.0,56.1542,56.2223,56.1202,56.1798,101694.0
2021-04-30 15:40:00,66.03,66.06,65.98,65.99,90695.0,56.1798,56.2053,56.1372,56.1457,90695.0
2021-04-30 15:45:00,65.98,66.09,65.95,66.08,96098.0,56.1372,56.2308,56.1117,56.2223,96098.0
2021-04-30 15:50:00,66.09,66.14,66.02,66.09,193195.0,56.2308,56.2734,56.1713,56.2308,193195.0
2021-04-30 15:55:00,66.1,66.23,66.09,66.19,476976.0,56.2393,56.3499,56.2308,56.3159,476976.0
2021-05-03 09:30:00,66.18,66.25,66.01,66.05,97412.0,56.3074,56.3669,56.1627,56.1968,97412.0
2021-05-03 09:35:00,66.05,66.13,65.94,65.95,60902.0,56.1968,56.2648,56.1032,56.1117,60902.0
2021-05-03 09:40:00,65.96,66.06,65.91,66.05,26972.0,56.1202,56.2053,56.0777,56.1968,26972.0
2021-05-03 09:45:00,66.07,66.23,66.04,66.23,42321.0,56.2138,56.3499,56.1883,56.3499,42321.0
2021-05-03 09:50:00,66.22,66.24,66.03,66.04,30064.0,56.3414,56.3584,56.1798,56.1883,30064.0
2021-05-03 09:55:00,66.04,66.22,66.03,66.22,37385.0,56.1883,56.3414,56.1798,56.3414,37385.0
2021-05-03 10:00:00,66.2,66.21,65.9,65.93,61979.0,56.3244,56.3329,56.0692,56.0947,61979.0
2021-05-03 10:05:00,65.93,65.94,65.83,65.91,73103.0,56.0947,56.1032,56.0096,56.0777,73103.0
2021-05-03 10:10:00,65.91,65.96,65.86,65.89,28266.0,56.0777,56.1202,56.0351,56.0606,28266.0
2021-05-03 10:15:00,65.89,65.95,65.82,65.85,31892.0,56.0606,56.1117,56.0011,56.0266,31892.0
2021-05-03 10:20:00,65.86,66.04,65.86,66.04,44519.0,56.0351,56.1883,56.0351,56.1883,44519.0
2021-05-03 10:25:00,66.06,66.12,66.06,66.11,26311.0,56.2053,56.2563,56.2053,56.2478,26311.0
2021-05-03 10:30:00,66.1,66.1,66.04,66.07,27038.0,56.2393,56.2393,56.1883,56.2138,27038.0
2021-05-03 10:35:00,66.06,66.23,66.04,66.22,22641.0,56.2053,56.3499,56.1883,56.3414,22641.0
2021-05-03 10:40:00,66.22,66.27,66.2,66.25,26285.0,56.3414,56.384,56.3244,56.3669,26285.0
2021-05-03 10:45:00,66.25,66.27,66.21,66.27,29822.0,56.3669,56.384,56.3329,56.384,29822.0
2021-05-03 10:50:00,66.29,66.41,66.23,66.41,33342.0,56.401,56.5031,56.3499,56.5031,33342.0
2021-05-03 10:55:00,66.41,66.43,66.35,66.36,39664.0,56.5031,56.5201,56.452,56.4605,39664.0
2021-05-03 11:00:00,66.36,66.37,66.28,66.31,23687.0,56.4605,56.469,56.3925,56.418,23687.0
2021-05-03 11:05:00,66.34,66.37,66.31,66.32,21152.0,56.4435,56.469,56.418,56.4265,21152.0
2021-05-03 11:10:00,66.31,66.38,66.29,66.3,29780.0,56.418,56.4776,56.401,56.4095,29780.0
2021-05-03 11:15:00,66.3,66.41,66.29,66.4,29770.0,56.4095,56.5031,56.401,56.4946,29770.0
2021-05-03 11:20:00,66.4,66.4,66.3,66.33,24686.0,56.4946,56.4946,56.4095,56.435,24686.0
2021-05-03 11:25:00,66.32,66.44,66.32,66.44,16537.0,56.4265,56.5286,56.4265,56.5286,16537.0
2021-05-03 11:30:00,66.45,66.47,66.39,66.43,23398.0,56.5371,56.5541,56.4861,56.5201,23398.0
2021-05-03 11:35:00,66.44,66.47,66.4,66.41,18850.0,56.5286,56.5541,56.4946,56.5031,18850.0
2021-05-03 11:40:00,66.42,66.43,66.39,66.41,23111.0,56.5116,56.5201,56.4861,56.5031,23111.0
2021-05-03 11:45:00,66.42,66.43,66.37,66.37,19972.0,56.5116,56.5201,56.469,56.469,19972.0
2021-05-03 11:50:00,66.38,66.42,66.36,66.42,25808.0,56.4776,56.5116,56.4605,56.5116,25808.0
2021-05-03 11:55:00,66.42,66.5,66.42,66.48,44855.0,56.5116,56.5796,56.5116,56.5626,44855.0
2021-05-03 12:00:00,66.48,66.49,66.44,66.47,30011.0,56.5626,56.5711,56.5286,56.5541,30011.0
2021-05-03 12:05:00,66.48,66.5,66.44,66.5,25406.0,56.5626,56.5796,56.5286,56.5796,25406.0
2021-05-03 12:10:00,66.5,66.55,66.5,66.53,24639.0,56.5796,56.6222,56.5796,56.6052,24639.0
2021-05-03 12:15:00,66.55,66.58,66.51,66.53,39650.0,56.6222,56.6477,56.5882,56.6052,39650.0
2021-05-03 12:20:00,66.53,66.57,66.47,66.53,97724.0,56.6052,56.6392,56.5541,56.6052,97724.0
2021-05-03 12:25:00,66.54,66.6,66.52,66.59,28597.0,56.6137,56.6647,56.5967,56.6562,28597.0
2021-05-03 12:30:00,66.59,66.59,66.56,66.59,23032.0,56.6562,56.6562,56.6307,56.6562,23032.0
2021-05-03 12:35:00,66.58,66.61,66.55,66.61,16413.0,56.6477,56.6732,56.6222,56.6732,16413.0
2021-05-03 12:40:00,66.61,66.66,66.59,66.66,17852.0,56.6732,56.7158,56.6562,56.7158,17852.0
2021-05-03 12:45:00,66.68,66.68,66.63,66.63,13745.0,56.7328,56.7328,56.6903,56.6903,13745.0
2021-05-03 12:50:00,66.63,66.65,66.61,66.62,15799.0,56.6903,56.7073,56.6732,56.6817,15799.0
2021-05-03 12:55:00,66.63,66.66,66.59,66.66,21314.0,56.6903,56.7158,56.6562,56.7158,21314.0
2021-05-03 13:00:00,66.66,66.69,66.64,66.68,14424.0,56.7158,56.7413,56.6988,56.7328,14424.0
2021-05-03 13:05:00,66.68,66.7,66.67,66.69,13501.0,56.7328,56.7498,56.7243,56.7413,13501.0
2021-05-03 13:10:00,66.69,66.7,66.66,66.67,23823.0,56.7413,56.7498,56.7158,56.7243,23823.0
2021-05-03 13:15:00,66.67,66.69,66.65,66.65,11877.0,56.7243,56.7413,56.7073,56.7073,11877.0
2021-05-03 13:20:00,66.65,66.66,66.61,66.61,13429.0,56.7073,56.7158,56.6732,56.6732,13429.0
2021-05-03 13:25:00,66.62,66.66,66.6,66.65,16188.0,56.6817,56.7158,56.6647,56.7073,16188.0
2021-05-03 13:30:00,66.65,66.66,66.61,66.64,11897.0,56.7073,56.7158,56.6732,56.6988,11897.0
2021-05-03 13:35:00,66.63,66.67,66.61,66.64,16525.0,56.6903,56.7243,56.6732,56.6988,16525.0
2021-05-03 13:40:00,66.64,66.65,66.59,66.6,12241.0,56.6988,56.7073,56.6562,56.6647,12241.0
2021-05-03 13:45:00,66.6,66.64,66.59,66.61,17705.0,56.6647,56.6988,56.6562,56.6732,17705.0
2021-05-03 13:50:00,66.61,66.62,66.56,66.58,15647.0,56.6732,56.6817,56.6307,56.6477,15647.0
2021-05-03 13:55:00,66.59,66.64,66.57,66.63,13026.0,56.6562,56.6988,56.6392,56.6903,13026.0
2021-05-03 14:00:00,66.63,66.66,66.61,66.64,21054.0,56.6903,56.7158,56.6732,56.6988,21054.0
2021-05-03 14:05:00,66.65,66.67,66.57,66.58,31541.0,56.7073,56.7243,56.6392,56.6477,31541.0
2021-05-03 14:10:00,66.57,66.57,66.5,66.51,16129.0,56.6392,56.6392,56.5796,56.5882,16129.0
2021-05-03 14:15:00,66.51,66.53,66.45,66.48,18030.0,56.5882,56.6052,56.5371,56.5626,18030.0
2021-05-03 14:20:00,66.48,66.48,66.43,66.47,20123.0,56.5626,56.5626,56.5201,56.5541,20123.0
2021-05-03 14:25:00,66.47,66.47,66.42,66.44,21108.0,56.5541,56.5541,56.5116,56.5286,21108.0
2021-05-03 14:30:00,66.43,66.47,66.38,66.39,23591.0,56.5201,56.5541,56.4776,56.4861,23591.0
2021-05-03 14:35:00,66.38,66.41,66.36,66.4,19661.0,56.4776,56.5031,56.4605,56.4946,19661.0
2021-05-03 14:40:00,66.4,66.43,66.38,66.38,15901.0,56.4946,56.5201,56.4776,56.4776,15901.0
2021-05-03 14:45:00,66.39,66.43,66.37,66.39,16451.0,56.4861,56.5201,56.469,56.4861,16451.0
2021-05-03 14:50:00,66.39,66.43,66.39,66.4,20852.0,56.4861,56.5201,56.4861,56.4946,20852.0
2021-05-03 14:55:00,66.4,66.41,66.34,66.35,27351.0,56.4946,56.5031,56.4435,56.452,27351.0
2021-05-03 15:00:00,66.34,66.36,66.26,66.26,43827.0,56.4435,56.4605,56.3755,56.3755,43827.0
2021-05-03 15:05:00,66.26,66.31,66.26,66.28,13698.0,56.3755,56.418,56.3755,56.3925,13698.0
2021-05-03 15:10:00,66.28,66.28,66.17,66.19,31850.0,56.3925,56.3925,56.2989,56.3159,31850.0
2021-05-03 15:15:00,66.19,66.19,66.13,66.13,19468.0,56.3159,56.3159,56.2648,56.2648,19468.0
2021-05-03 15:20:00,66.14,66.2,66.12,66.17,27501.0,56.2734,56.3244,56.2563,56.2989,27501.0
2021-05-03 15:25:00,66.18,66.22,66.16,66.22,25767.0,56.3074,56.3414,56.2904,56.3414,25767.0
2021-05-03 15:30:00,66.22,66.22,66.11,66.12,39688.0,56.3414,56.3414,56.2478,56.2563,39688.0
2021-05-03 15:35:00,66.13,66.16,66.08,66.1,57145.0,56.2648,56.2904,56.2223,56.2393,57145.0
2021-05-03 15:40:00,66.11,66.12,66.05,66.09,41153.0,56.2478,56.2563,56.1968,56.2308,41153.0
2021-05-03 15:45:00,66.09,66.09,66.01,66.05,63610.0,56.2308,56.2308,56.1627,56.1968,63610.0
2021-05-03 15:50:00,66.04,66.08,65.99,66.03,131497.0,56.1883,56.2223,56.1457,56.1798,131497.0
2021-05-03 15:55:00,66.03,66.06,65.95,66.05,208316.0,56.1798,56.2053,56.1117,56.1968,208316.0
2021-05-04 09:30:00,66.22,66.46,66.06,66.43,98417.0,56.3414,56.5456,56.2053,56.5201,98417.0
2021-05-04 09:35:00,66.45,66.49,66.3,66.42,26731.0,56.5371,56.5711,56.4095,56.5116,26731.0
2021-05-04 09:40:00,66.42,66.43,66.25,66.3,28186.0,56.5116,56.5201,56.3669,56.4095,28186.0
2021-05-04 09:45:00,66.29,66.42,66.26,66.4,40493.0,56.401,56.5116,56.3755,56.4946,40493.0
2021-05-04 09:50:00,66.4,66.58,66.3,66.55,82198.0,56.4946,56.6477,56.4095,56.6222,82198.0
2021-05-04 09:55:00,66.53,66.69,66.52,66.67,43616.0,56.6052,56.7413,56.5967,56.7243,43616.0
2021-05-04 10:00:00,66.66,66.68,66.57,66.66,32318.0,56.7158,56.7328,56.6392,56.7158,32318.0
2021-05-04 10:05:00,66.65,66.67,66.55,66.64,43151.0,56.7073,56.7243,56.6222,56.6988,43151.0
2021-05-04 10:10:00,66.65,66.71,66.57,66.71,25476.0,56.7073,56.7583,56.6392,56.7583,25476.0
2021-05-04 10:15:00,66.71,66.71,66.53,66.54,36849.0,56.7583,56.7583,56.6052,56.6137,36849.0
2021-05-04 10:20:00,66.52,66.59,66.29,66.29,64481.0,56.5967,56.6562,56.401,56.401,64481.0
2021-05-04 10:25:00,66.29,66.29,66.12,66.13,46146.0,56.401,56.401,56.2563,56.2648,46146.0
2021-05-04 10:30:00,66.13,66.23,66.06,66.12,49717.0,56.2648,56.3499,56.2053,56.2563,49717.0
2021-05-04 10:35:00,66.11,66.25,66.04,66.23,57438.0,56.2478,56.3669,56.1883,56.3499,57438.0
2021-05-04 10:40:00,66.23,66.26,66.06,66.11,50037.0,56.3499,56.3755,56.2053,56.2478,50037.0
2021-05-04 10:45:00,66.11,66.23,66.08,66.19,35798.0,56.2478,56.3499,56.2223,56.3159,35798.0
2021-05-04 10:50:00,66.18,66.32,66.17,66.31,24243.0,56.3074,56.4265,56.2989,56.418,24243.0
2021-05-04 10:55:00,66.32,66.33,66.25,66.31,17809.0,56.4265,56.435,56.3669,56.418,17809.0
2021-05-04 11:00:00,66.29,66.35,66.24,66.25,17177.0,56.401,56.452,56.3584,56.3669,17177.0
2021-05-04 11:05:00,66.25,66.25,66.16,66.25,13926.0,56.3669,56.3669,56.2904,56.3669,13926.0
2021-05-04 11:10:00,66.27,66.27,66.11,66.11,17580.0,56.384,56.384,56.2478,56.2478,17580.0
2021-05-04 11:15:00,66.12,66.16,66.08,66.16,23810.0,56.2563,56.2904,56.2223,56.2904,23810.0
2021-05-04 11:20:00,66.14,66.15,66.1,66.13,16349.0,56.2734,56.2819,56.2393,56.2648,16349.0
2021-05-04 11:25:00,66.12,66.15,66.06,66.12,27159.0,56.2563,56.2819,56.2053,56.2563,27159.0
2021-05-04 11:30:00,66.12,66.12,66.07,66.11,19023.0,56.2563,56.2563,56.2138,56.2478,19023.0
2021-05-04 11:35:00,66.11,66.2,66.09,66.15,21911.0,56.2478,56.3244,56.2308,56.2819,21911.0
2021-05-04 11:40:00,66.16,66.2,66.11,66.17,14465.0,56.2904,56.3244,56.2478,56.2989,14465.0
2021-05-04 11:45:00,66.17,66.18,66.08,66.1,11755.0,56.2989,56.3074,56.2223,56.2393,11755.0
2021-05-04 11:50:00,66.09,66.11,66.06,66.09,29662.0,56.2308,56.2478,56.2053,56.2308,29662.0
2021-05-04 11:55:00,66.11,66.11,66.05,66.08,15675.0,56.2478,56.2478,56.1968,56.2223,15675.0
2021-05-04 12:00:00,66.09,66.12,66.06,66.1,14350.0,56.2308,56.2563,56.2053,56.2393,14350.0
2021-05-04 12:05:00,66.1,66.12,66.09,66.12,18547.0,56.2393,56.2563,56.2308,56.2563,18547.0
2021-05-04 12:10:00,66.12,66.12,66.05,66.06,16511.0,56.2563,56.2563,56.1968,56.2053,16511.0
2021-05-04 12:15:00,66.07,66.15,66.06,66.15,9324.0,56.2138,56.2819,56.2053,56.2819,9324.0
2021-05-04 12:20:00,66.16,66.16,66.1,66.13,21285.0,56.2904,56.2904,56.2393,56.2648,21285.0
2021-05-04 12:25:00,66.13,66.19,66.12,66.13,14343.0,56.2648,56.3159,56.2563,56.2648,14343.0
2021-05-04 12:30:00,66.13,66.14,66.08,66.09,11789.0,56.2648,56.2734,56.2223,56.2308,11789.0
2021-05-04 12:35:00,66.09,66.11,66.05,66.06,14582.0,56.2308,56.2478,56.1968,56.2053,14582.0
2021-05-04 12:40:00,66.06,66.09,66.02,66.03,17496.0,56.2053,56.2308,56.1713,56.1798,17496.0
2021-05-04 12:45:00,66.04,66.07,66.03,66.05,18037.0,56.1883,56.2138,56.1798,56.1968,18037.0
2021-05-04 12:50:00,66.05,66.06,66.02,66.05,9211.0,56.1968,56.2053,56.1713,56.1968,9211.0
2021-05-04 12:55:00,66.05,66.05,66.01,66.03,17470.0,56.1968,56.1968,56.1627,56.1798,17470.0
2021-05-04 13:00:00,66.04,66.05,65.97,65.99,22286.0,56.1883,56.1968,56.1287,56.1457,22286.0
2021-05-04 13:05:00,66.0,66.04,65.98,66.03,17384.0,56.1542,56.1883,56.1372,56.1798,17384.0
2021-05-04 13:10:00,66.03,66.06,66.01,66.03,7347.0,56.1798,56.2053,56.1627,56.1798,7347.0
2021-05-04 13:15:00,66.05,66.06,65.99,66.02,11043.0,56.1968,56.2053,56.1457,56.1713,11043.0
2021-05-04 13:20:00,66.02,66.06,66.0,66.06,13631.0,56.1713,56.2053,56.1542,56.2053,13631.0
2021-05-04 13:25:00,66.06,66.08,66.02,66.04,14222.0,56.2053,56.2223,56.1713,56.1883,14222.0
2021-05-04 13:30:00,66.04,66.07,66.01,66.02,14542.0,56.1883,56.2138,56.1627,56.1713,14542.0
2021-05-04 13:35:00,66.01,66.02,65.93,65.94,20370.0,56.1627,56.1713,56.0947,56.1032,20370.0
2021-05-04 13:40:00,65.94,65.98,65.94,65.96,16316.0,56.1032,56.1372,56.1032,56.1202,16316.0
2021-05-04 13:45:00,65.97,66.01,65.91,65.91,21187.0,56.1287,56.1627,56.0777,56.0777,21187.0
2021-05-04 13:50:00,65.92,65.93,65.86,65.88,47773.0,56.0862,56.0947,56.0351,56.0521,47773.0
2021-05-04 13:55:00,65.88,65.99,65.85,65.98,26781.0,56.0521,56.1457,56.0266,56.1372,26781.0
2021-05-04 14:00:00,65.99,66.1,65.99,66.1,47749.0,56.1457,56.2393,56.1457,56.2393,47749.0
2021-05-04 14:05:00,66.11,66.15,66.08,66.13,68122.0,56.2478,56.2819,56.2223,56.2648,68122.0
2021-05-04 14:10:00,66.13,66.21,66.13,66.18,24266.0,56.2648,56.3329,56.2648,56.3074,24266.0
2021-05-04 14:15:00,66.17,66.2,66.12,66.13,25752.0,56.2989,56.3244,56.2563,56.2648,25752.0
2021-05-04 14:20:00,66.13,66.2,66.11,66.2,29522.0,56.2648,56.3244,56.2478,56.3244,29522.0
2021-05-04 14:25:00,66.2,66.27,66.19,66.25,18732.0,56.3244,56.384,56.3159,56.3669,18732.0
2021-05-04 14:30:00,66.26,66.26,66.22,66.26,18817.0,56.3755,56.3755,56.3414,56.3755,18817.0
2021-05-04 14:35:00,66.26,66.35,66.25,66.34,21832.0,56.3755,56.452,56.3669,56.4435,21832.0
2021-05-04 14:40:00,66.36,66.4,66.32,66.4,19394.0,56.4605,56.4946,56.4265,56.4946,19394.0
2021-05-04 14:45:00,66.39,66.41,66.35,66.38,22606.0,56.4861,56.5031,56.452,56.4776,22606.0
2021-05-04 14:50:00,66.37,66.41,66.36,66.36,17035.0,56.469,56.5031,56.4605,56.4605,17035.0
2021-05-04 14:55:00,66.37,66.38,66.27,66.28,19130.0,56.469,56.4776,56.384,56.3925,19130.0
2021-05-04 15:00:00,66.29,66.34,66.26,66.33,38483.0,56.401,56.4435,56.3755,56.435,38483.0
2021-05-04 15:05:00,66.33,66.34,66.28,66.31,23153.0,56.435,56.4435,56.3925,56.418,23153.0
2021-05-04 15:10:00,66.3,66.35,66.28,66.31,32109.0,56.4095,56.452,56.3925,56.418,32109.0
2021-05-04 15:15:00,66.31,66.34,66.27,66.31,25993.0,56.418,56.4435,56.384,56.418,25993.0
2021-05-04 15:20:00,66.32,66.34,66.29,66.3,30180.0,56.4265,56.4435,56.401,56.4095,30180.0
2021-05-04 15:25:00,66.31,66.36,66.3,66.36,25822.0,56.418,56.4605,56.4095,56.4605,25822.0
2021-05-04 15:30:00,66.35,66.43,66.33,66.42,34886.0,56.452,56.5201,56.435,56.5116,34886.0
2021-05-04 15:35:00,66.42,66.46,66.38,66.42,48270.0,56.5116,56.5456,56.4776,56.5116,48270.0
2021-05-04 15:40:00,66.42,66.43,66.32,66.33,44370.0,56.5116,56.5201,56.4265,56.435,44370.0
2021-05-04 15:45:00,66.32,66.35,66.3,66.31,55253.0,56.4265,56.452,56.4095,56.418,55253.0
2021-05-04 15:50:00,66.32,66.42,66.31,66.34,116924.0,56.4265,56.5116,56.418,56.4435,116924.0
2021-05-04 15:55:00,66.34,66.5,66.34,66.43,285373.0,56.4435,56.5796,56.4435,56.5201,285373.0
2021-05-05 09:30:00,66.21,66.3,65.75,66.13,131862.0,56.3329,56.4095,55.9415,56.2648,131862.0
2021-05-05 09:35:00,66.14,66.16,65.78,65.86,88047.0,56.2734,56.2904,55.9671,56.0351,88047.0
2021-05-05 09:40:00,65.86,65.97,65.74,65.74,41975.0,56.0351,56.1287,55.933,55.933,41975.0
2021-05-05 09:45:00,65.73,65.79,65.6,65.79,52355.0,55.9245,55.9756,55.8139,55.9756,52355.0
2021-05-05 09:50:00,65.78,65.78,65.58,65.61,40290.0,55.9671,55.9671,55.7969,55.8224,40290.0
2021-05-05 09:55:00,65.61,65.69,65.55,65.57,32993.0,55.8224,55.8905,55.7714,55.7884,32993.0
2021-05-05 10:00:00,65.56,65.57,65.45,65.47,43487.0,55.7799,55.7884,55.6863,55.7033,43487.0
2021-05-05 10:05:00,65.47,65.6,65.43,65.57,53411.0,55.7033,55.8139,55.6693,55.7884,53411.0
2021-05-05 10:10:00,65.56,65.57,65.48,65.5,55837.0,55.7799,55.7884,55.7118,55.7288,55837.0
2021-05-05 10:15:00,65.49,65.49,65.33,65.35,41193.0,55.7203,55.7203,55.5842,55.6012,41193.0
2021-05-05 10:20:00,65.33,65.33,65.23,65.28,43977.0,55.5842,55.5842,55.4991,55.5416,43977.0
2021-05-05 10:25:00,65.27,65.29,65.22,65.23,33454.0,55.5331,55.5502,55.4906,55.4991,33454.0
2021-05-05 10:30:00,65.24,65.27,65.18,65.27,32908.0,55.5076,55.5331,55.4566,55.5331,32908.0
2021-05-05 10:35:00,65.27,65.29,65.11,65.13,57726.0,55.5331,55.5502,55.397,55.414,57726.0
2021-05-05 10:40:00,65.14,65.14,65.02,65.04,60438.0,55.4225,55.4225,55.3204,55.3374,60438.0
2021-05-05 10:45:00,65.06,65.17,65.05,65.12,22807.0,55.3545,55.4481,55.346,55.4055,22807.0
2021-05-05 10:50:00,65.11,65.11,65.04,65.05,19204.0,55.397,55.397,55.3374,55.346,19204.0
2021-05-05 10:55:00,65.04,65.1,65.01,65.03,30673.0,55.3374,55.3885,55.3119,55.3289,30673.0
2021-05-05 11:00:00,65.02,65.07,64.88,64.89,59985.0,55.3204,55.363,55.2013,55.2098,59985.0
2021-05-05 11:05:00,64.88,64.98,64.87,64.96,21981.0,55.2013,55.2864,55.1928,55.2694,21981.0
2021-05-05 11:10:00,64.95,65.12,64.9,65.12,39470.0,55.2609,55.4055,55.2183,55.4055,39470.0
2021-05-05 11:15:00,65.11,65.12,65.05,65.06,43716.0,55.397,55.4055,55.346,55.3545,43716.0
2021-05-05 11:20:00,65.06,65.15,65.05,65.11,37698.0,55.3545,55.431,55.346,55.397,37698.0
2021-05-05 11:25:00,65.11,65.15,65.07,65.14,14421.0,55.397,55.431,55.363,55.4225,14421.0
2021-05-05 11:30:00,65.1,65.15,65.1,65.13,19419.0,55.3885,55.431,55.3885,55.414,19419.0
2021-05-05 11:35:00,65.12,65.15,65.08,65.09,30581.0,55.4055,55.431,55.3715,55.38,30581.0
2021-05-05 11:40:00,65.09,65.09,65.02,65.03,26211.0,55.38,55.38,55.3204,55.3289,26211.0
2021-05-05 11:45:00,65.03,65.08,65.0,65.07,22798.0,55.3289,55.3715,55.3034,55.363,22798.0
2021-05-05 11:50:00,65.08,65.09,65.02,65.05,15886.0,55.3715,55.38,55.3204,55.346,15886.0
2021-05-05 11:55:00,65.05,65.09,65.04,65.05,9613.0,55.346,55.38,55.3374,55.346,9613.0
2021-05-05 12:00:00,65.05,65.05,64.96,65.03,37862.0,55.346,55.346,55.2694,55.3289,37862.0
2021-05-05 12:05:00,65.02,65.04,64.99,65.02,21730.0,55.3204,55.3374,55.2949,55.3204,21730.0
2021-05-05 12:10:00,65.02,65.06,65.0,65.06,16737.0,55.3204,55.3545,55.3034,55.3545,16737.0
2021-05-05 12:15:00,65.07,65.19,65.07,65.17,32552.0,55.363,55.4651,55.363,55.4481,32552.0
2021-05-05 12:20:00,65.16,65.2,65.13,65.15,44306.0,55.4395,55.4736,55.414,55.431,44306.0
2021-05-05 12:25:00,65.15,65.26,65.15,65.22,31591.0,55.431,55.5246,55.431,55.4906,31591.0
2021-05-05 12:30:00,65.23,65.26,65.2,65.24,28806.0,55.4991,55.5246,55.4736,55.5076,28806.0
2021-05-05 12:35:00,65.24,65.26,65.2,65.25,17886.0,55.5076,55.5246,55.4736,55.5161,17886.0
2021-05-05 12:40:00,65.25,65.25,65.17,65.17,25225.0,55.5161,55.5161,55.4481,55.4481,25225.0
2021-05-05 12:45:00,65.17,65.17,65.11,65.14,19994.0,55.4481,55.4481,55.397,55.4225,19994.0
2021-05-05 12:50:00,65.15,65.17,65.12,65.16,12867.0,55.431,55.4481,55.4055,55.4395,12867.0
2021-05-05 12:55:00,65.15,65.21,65.14,65.16,24350.0,55.431,55.4821,55.4225,55.4395,24350.0
2021-05-05 13:00:00,65.16,65.17,65.11,65.16,13722.0,55.4395,55.4481,55.397,55.4395,13722.0
2021-05-05 13:05:00,65.16,65.18,65.11,65.12,11686.0,55.4395,55.4566,55.397,55.4055,11686.0
2021-05-05 13:10:00,65.12,65.16,65.1,65.15,8818.0,55.4055,55.4395,55.3885,55.431,8818.0
2021-05-05 13:15:00,65.14,65.14,65.1,65.11,6762.0,55.4225,55.4225,55.3885,55.397,6762.0
2021-05-05 13:20:00,65.11,65.12,65.08,65.1,9704.0,55.397,55.4055,55.3715,55.3885,9704.0
2021-05-05 13:25:00,65.1,65.13,65.08,65.12,20467.0,55.3885,55.414,55.3715,55.4055,20467.0
2021-05-05 13:30:00,65.12,65.18,65.11,65.16,11144.0,55.4055,55.4566,55.397,55.4395,11144.0
2021-05-05 13:35:00,65.17,65.21,65.15,65.18,16615.0,55.4481,55.4821,55.431,55.4566,16615.0
2021-05-05 13:40:00,65.18,65.2,65.15,65.18,29314.0,55.4566,55.4736,55.431,55.4566,29314.0
2021-05-05 13:45:00,65.17,65.2,65.12,65.13,25863.0,55.4481,55.4736,55.4055,55.414,25863.0
2021-05-05 13:50:00,65.15,65.15,65.09,65.1,8763.0,55.431,55.431,55.38,55.3885,8763.0
2021-05-05 13:55:00,65.1,65.13,65.07,65.09,11048.0,55.3885,55.414,55.363,55.38,11048.0
2021-05-05 14:00:00,65.09,65.11,65.06,65.09,11916.0,55.38,55.397,55.3545,55.38,11916.0
2021-05-05 14:05:00,65.09,65.12,65.07,65.09,11445.0,55.38,55.4055,55.363,55.38,11445.0
2021-05-05 14:10:00,65.09,65.09,65.05,65.06,13577.0,55.38,55.38,55.346,55.3545,13577.0
2021-05-05 14:15:00,65.06,65.11,65.06,65.09,36281.0,55.3545,55.397,55.3545,55.38,36281.0
2021-05-05 14:20:00,65.09,65.09,65.04,65.08,12251.0,55.38,55.38,55.3374,55.3715,12251.0
2021-05-05 14:25:00,65.09,65.09,65.04,65.05,23276.0,55.38,55.38,55.3374,55.346,23276.0
2021-05-05 14:30:00,65.06,65.17,65.05,65.13,36026.0,55.3545,55.4481,55.346,55.414,36026.0
2021-05-05 14:35:00,65.13,65.14,65.08,65.09,27364.0,55.414,55.4225,55.3715,55.38,27364.0
2021-05-05 14:40:00,65.09,65.11,65.06,65.08,14326.0,55.38,55.397,55.3545,55.3715,14326.0
2021-05-05 14:45:00,65.08,65.09,65.05,65.06,19405.0,55.3715,55.38,55.346,55.3545,19405.0
2021-05-05 14:50:00,65.07,65.14,65.06,65.13,25863.0,55.363,55.4225,55.3545,55.414,25863.0
2021-05-05 14:55:00,65.14,65.15,65.11,65.13,14960.0,55.4225,55.431,55.397,55.414,14960.0
2021-05-05 15:00:00,65.12,65.17,65.1,65.17,33273.0,55.4055,55.4481,55.3885,55.4481,33273.0
2021-05-05 15:05:00,65.17,65.3,65.16,65.27,23472.0,55.4481,55.5587,55.4395,55.5331,23472.0
2021-05-05 15:10:00,65.27,65.3,65.25,65.28,15750.0,55.5331,55.5587,55.5161,55.5416,15750.0
2021-05-05 15:15:00,65.28,65.31,65.26,65.27,30671.0,55.5416,55.5672,55.5246,55.5331,30671.0
2021-05-05 15:20:00,65.27,65.27,65.23,65.26,20154.0,55.5331,55.5331,55.4991,55.5246,20154.0
2021-05-05 15:25:00,65.25,65.32,65.24,65.31,57571.0,55.5161,55.5757,55.5076,55.5672,57571.0
2021-05-05 15:30:00,65.31,65.35,65.29,65.34,44743.0,55.5672,55.6012,55.5502,55.5927,44743.0
2021-05-05 15:35:00,65.34,65.35,65.25,65.27,34430.0,55.5927,55.6012,55.5161,55.5331,34430.0
2021-05-05 15:40:00,65.27,65.33,65.22,65.3,31230.0,55.5331,55.5842,55.4906,55.5587,31230.0
2021-05-05 15:45:00,65.31,65.42,65.31,65.37,64172.0,55.5672,55.6608,55.5672,55.6182,64172.0
2021-05-05 15:50:00,65.38,65.49,65.38,65.48,83153.0,55.6267,55.7203,55.6267,55.7118,83153.0
2021-05-05 15:55:00,65.48,65.49,65.39,65.44,172109.0,55.7118,55.7203,55.6352,55.6778,172109.0
2021-05-06 09:30:00,65.59,65.73,65.44,65.7,74638.0,55.8054,55.9245,55.6778,55.899,74638.0
2021-05-06 09:35:00,65.71,65.72,65.47,65.54,50546.0,55.9075,55.916,55.7033,55.7629,50546.0
2021-05-06 09:40:00,65.53,65.53,65.44,65.47,34322.0,55.7544,55.7544,55.6778,55.7033,34322.0
2021-05-06 09:45:00,65.49,65.51,65.42,65.48,18199.0,55.7203,55.7373,55.6608,55.7118,18199.0
2021-05-06 09:50:00,65.49,65.49,65.38,65.41,26770.0,55.7203,55.7203,55.6267,55.6523,26770.0
2021-05-06 09:55:00,65.43,65.5,65.42,65.47,31365.0,55.6693,55.7288,55.6608,55.7033,31365.0
2021-05-06 10:00:00,65.46,65.55,65.43,65.51,52244.0,55.6948,55.7714,55.6693,55.7373,52244.0
2021-05-06 10:05:00,65.51,65.53,65.46,65.46,41860.0,55.7373,55.7544,55.6948,55.6948,41860.0
2021-05-06 10:10:00,65.45,65.48,65.38,65.43,22260.0,55.6863,55.7118,55.6267,55.6693,22260.0
2021-05-06 10:15:00,65.43,65.5,65.38,65.49,19768.0,55.6693,55.7288,55.6267,55.7203,19768.0
2021-05-06 10:20:00,65.5,65.59,65.5,65.58,19203.0,55.7288,55.8054,55.7288,55.7969,19203.0
2021-05-06 10:25:00,65.59,65.59,65.44,65.45,14030.0,55.8054,55.8054,55.6778,55.6863,14030.0
2021-05-06 10:30:00,65.44,65.5,65.38,65.46,26752.0,55.6778,55.7288,55.6267,55.6948,26752.0
2021-05-06 10:35:00,65.46,65.48,65.36,65.37,12220.0,55.6948,55.7118,55.6097,55.6182,12220.0
2021-05-06 10:40:00,65.37,65.37,65.29,65.29,31330.0,55.6182,55.6182,55.5502,55.5502,31330.0
2021-05-06 10:45:00,65.28,65.28,65.23,65.28,19275.0,55.5416,55.5416,55.4991,55.5416,19275.0
2021-05-06 10:50:00,65.29,65.33,65.27,65.27,26680.0,55.5502,55.5842,55.5331,55.5331,26680.0
2021-05-06 10:55:00,65.27,65.31,65.24,65.26,17722.0,55.5331,55.5672,55.5076,55.5246,17722.0
2021-05-06 11:00:00,65.27,65.37,65.26,65.36,32328.0,55.5331,55.6182,55.5246,55.6097,32328.0
2021-05-06 11:05:00,65.35,65.37,65.32,65.33,10917.0,55.6012,55.6182,55.5757,55.5842,10917.0
2021-05-06 11:10:00,65.33,65.37,65.32,65.37,8798.0,55.5842,55.6182,55.5757,55.6182,8798.0
2021-05-06 11:15:00,65.39,65.47,65.38,65.42,13426.0,55.6352,55.7033,55.6267,55.6608,13426.0
2021-05-06 11:20:00,65.41,65.41,65.35,65.39,13536.0,55.6523,55.6523,55.6012,55.6352,13536.0
2021-05-06 11:25:00,65.41,65.53,65.41,65.48,29141.0,55.6523,55.7544,55.6523,55.7118,29141.0
2021-05-06 11:30:00,65.49,65.49,65.38,65.42,100611.0,55.7203,55.7203,55.6267,55.6608,100611.0
2021-05-06 11:35:00,65.42,65.48,65.4,65.48,19959.0,55.6608,55.7118,55.6437,55.7118,19959.0
2021-05-06 11:40:00,65.48,65.6,65.48,65.55,16818.0,55.7118,55.8139,55.7118,55.7714,16818.0
2021-05-06 11:45:00,65.56,65.59,65.52,65.58,8070.0,55.7799,55.8054,55.7458,55.7969,8070.0
2021-05-06 11:50:00,65.58,65.65,65.53,65.53,39123.0,55.7969,55.8565,55.7544,55.7544,39123.0
2021-05-06 11:55:00,65.53,65.55,65.5,65.51,20341.0,55.7544,55.7714,55.7288,55.7373,20341.0
2021-05-06 12:00:00,65.51,65.6,65.51,65.59,12593.0,55.7373,55.8139,55.7373,55.8054,12593.0
2021-05-06 12:05:00,65.59,65.6,65.56,65.57,26190.0,55.8054,55.8139,55.7799,55.7884,26190.0
2021-05-06 12:10:00,65.57,65.59,65.55,65.58,12606.0,55.7884,55.8054,55.7714,55.7969,12606.0
2021-05-06 12:15:00,65.58,65.61,65.53,65.53,14340.0,55.7969,55.8224,55.7544,55.7544,14340.0
2021-05-06 12:20:00,65.54,65.56,65.51,65.55,16906.0,55.7629,55.7799,55.7373,55.7714,16906.0
2021-05-06 12:25:00,65.53,65.58,65.52,65.58,17604.0,55.7544,55.7969,55.7458,55.7969,17604.0
2021-05-06 12:30:00,65.58,65.59,65.52,65.53,26672.0,55.7969,55.8054,55.7458,55.7544,26672.0
2021-05-06 12:35:00,65.53,65.53,65.45,65.47,21848.0,55.7544,55.7544,55.6863,55.7033,21848.0
2021-05-06 12:40:00,65.47,65.56,65.47,65.56,25720.0,55.7033,55.7799,55.7033,55.7799,25720.0
2021-05-06 12:45:00,65.56,65.64,65.55,65.62,38899.0,55.7799,55.8479,55.7714,55.8309,38899.0
2021-05-06 12:50:00,65.61,65.7,65.61,65.67,39224.0,55.8224,55.899,55.8224,55.8735,39224.0
2021-05-06 12:55:00,65.67,65.73,65.61,65.62,21945.0,55.8735,55.9245,55.8224,55.8309,21945.0
2021-05-06 13:00:00,65.62,65.69,65.62,65.67,12896.0,55.8309,55.8905,55.8309,55.8735,12896.0
2021-05-06 13:05:00,65.68,65.7,65.65,65.7,26253.0,55.882,55.899,55.8565,55.899,26253.0
2021-05-06 13:10:00,65.7,65.73,65.68,65.68,26422.0,55.899,55.9245,55.882,55.882,26422.0
2021-05-06 13:15:00,65.68,65.75,65.68,65.74,21268.0,55.882,55.9415,55.882,55.933,21268.0
2021-05-06 13:20:00,65.74,65.8,65.74,65.76,33354.0,55.933,55.9841,55.933,55.95,33354.0
2021-05-06 13:25:00,65.76,65.79,65.75,65.77,12790.0,55.95,55.9756,55.9415,55.9585,12790.0
2021-05-06 13:30:00,65.77,65.79,65.74,65.77,17713.0,55.9585,55.9756,55.933,55.9585,17713.0
2021-05-06 13:35:00,65.78,65.79,65.74,65.75,19984.0,55.9671,55.9756,55.933,55.9415,19984.0
2021-05-06 13:40:00,65.75,65.9,65.75,65.89,15473.0,55.9415,56.0692,55.9415,56.0606,15473.0
2021-05-06 13:45:00,65.88,65.95,65.88,65.94,13493.0,56.0521,56.1117,56.0521,56.1032,13493.0
2021-05-06 13:50:00,65.94,65.97,65.92,65.95,26604.0,56.1032,56.1287,56.0862,56.1117,26604.0
2021-05-06 13:55:00,65.95,65.99,65.95,65.98,39538.0,56.1117,56.1457,56.1117,56.1372,39538.0
2021-05-06 14:00:00,65.98,66.01,65.94,65.95,43486.0,56.1372,56.1627,56.1032,56.1117,43486.0
2021-05-06 14:05:00,65.96,65.98,65.93,65.95,24447.0,56.1202,56.1372,56.0947,56.1117,24447.0
2021-05-06 14:10:00,65.95,66.05,65.94,66.04,40533.0,56.1117,56.1968,56.1032,56.1883,40533.0
2021-05-06 14:15:00,66.03,66.1,66.03,66.06,64505.0,56.1798,56.2393,56.1798,56.2053,64505.0
2021-05-06 14:20:00,66.06,66.11,66.04,66.08,21663.0,56.2053,56.2478,56.1883,56.2223,21663.0
2021-05-06 14:25:00,66.09,66.12,66.06,66.1,18077.0,56.2308,56.2563,56.2053,56.2393,18077.0
2021-05-06 14:30:00,66.1,66.15,66.09,66.15,18429.0,56.2393,56.2819,56.2308,56.2819,18429.0
2021-05-06 14:35:00,66.15,66.17,66.12,66.14,16521.0,56.2819,56.2989,56.2563,56.2734,16521.0
2021-05-06 14:40:00,66.14,66.15,66.06,66.08,25385.0,56.2734,56.2819,56.2053,56.2223,25385.0
2021-05-06 14:45:00,66.08,66.11,66.02,66.03,18579.0,56.2223,56.2478,56.1713,56.1798,18579.0
2021-05-06 14:50:00,66.03,66.06,66.01,66.06,16185.0,56.1798,56.2053,56.1627,56.2053,16185.0
2021-05-06 14:55:00,66.06,66.09,66.04,66.05,28728.0,56.2053,56.2308,56.1883,56.1968,28728.0
2021-05-06 15:00:00,66.04,66.06,66.01,66.02,19475.0,56.1883,56.2053,56.1627,56.1713,19475.0
2021-05-06 15:05:00,66.01,66.02,65.94,65.95,16703.0,56.1627,56.1713,56.1032,56.1117,16703.0
2021-05-06 15:10:00,65.95,65.97,65.85,65.86,39058.0,56.1117,56.1287,56.0266,56.0351,39058.0
2021-05-06 15:15:00,65.86,65.86,65.81,65.82,20545.0,56.0351,56.0351,55.9926,56.0011,20545.0
2021-05-06 15:20:00,65.81,65.82,65.76,65.78,19358.0,55.9926,56.0011,55.95,55.9671,19358.0
2021-05-06 15:25:00,65.77,65.84,65.76,65.83,32119.0,55.9585,56.0181,55.95,56.0096,32119.0
2021-05-06 15:30:00,65.83,65.98,65.83,65.97,37782.0,56.0096,56.1372,56.0096,56.1287,37782.0
2021-05-06 15:35:00,65.97,66.02,65.94,66.02,33631.0,56.1287,56.1713,56.1032,56.1713,33631.0
2021-05-06 15:40:00,66.02,66.07,65.99,66.05,49579.0,56.1713,56.2138,56.1457,56.1968,49579.0
2021-05-06 15:45:00,66.05,66.07,65.97,65.97,45887.0,56.1968,56.2138,56.1287,56.1287,45887.0
2021-05-06 15:50:00,65.98,66.08,65.95,65.96,154310.0,56.1372,56.2223,56.1117,56.1202,154310.0
2021-05-06 15:55:00,65.96,66.05,65.96,66.05,170873.0,56.1202,56.1968,56.1202,56.1968,170873.0
2021-05-07 09:30:00,65.92,66.18,65.85,66.04,65311.0,56.0862,56.3074,56.0266,56.1883,65311.0
2021-05-07 09:35:00,66.04,66.06,65.8,65.83,50073.0,56.1883,56.2053,55.9841,56.0096,50073.0
2021-05-07 09:40:00,65.85,66.02,65.82,65.84,77630.0,56.0266,56.1713,56.0011,56.0181,77630.0
2021-05-07 09:45:00,65.84,66.04,65.84,65.99,41777.0,56.0181,56.1883,56.0181,56.1457,41777.0
2021-05-07 09:50:00,65.99,66.15,65.98,66.09,28255.0,56.1457,56.2819,56.1372,56.2308,28255.0
2021-05-07 09:55:00,66.1,66.19,66.05,66.07,28926.0,56.2393,56.3159,56.1968,56.2138,28926.0
2021-05-07 10:00:00,66.06,66.3,66.05,66.29,50049.0,56.2053,56.4095,56.1968,56.401,50049.0
2021-05-07 10:05:00,66.3,66.32,66.18,66.2,31946.0,56.4095,56.4265,56.3074,56.3244,31946.0
2021-05-07 10:10:00,66.2,66.25,66.14,66.14,21192.0,56.3244,56.3669,56.2734,56.2734,21192.0
2021-05-07 10:15:00,66.15,66.16,66.05,66.09,26046.0,56.2819,56.2904,56.1968,56.2308,26046.0
2021-05-07 10:20:00,66.09,66.15,66.06,66.15,34198.0,56.2308,56.2819,56.2053,56.2819,34198.0
2021-05-07 10:25:00,66.15,66.21,66.13,66.19,28500.0,56.2819,56.3329,56.2648,56.3159,28500.0
2021-05-07 10:30:00,66.19,66.28,66.18,66.27,23942.0,56.3159,56.3925,56.3074,56.384,23942.0
2021-05-07 10:35:00,66.27,66.29,66.22,66.22,17988.0,56.384,56.401,56.3414,56.3414,17988.0
2021-05-07 10:40:00,66.22,66.23,66.09,66.14,27853.0,56.3414,56.3499,56.2308,56.2734,27853.0
2021-05-07 10:45:00,66.15,66.21,66.13,66.14,19944.0,56.2819,56.3329,56.2648,56.2734,19944.0
2021-05-07 10:50:00,66.15,66.25,66.15,66.22,14929.0,56.2819,56.3669,56.2819,56.3414,14929.0
2021-05-07 10:55:00,66.21,66.28,66.17,66.18,12193.0,56.3329,56.3925,56.2989,56.3074,12193.0
2021-05-07 11:00:00,66.19,66.22,66.15,66.21,27773.0,56.3159,56.3414,56.2819,56.3329,27773.0
2021-05-07 11:05:00,66.21,66.3,66.19,66.3,20722.0,56.3329,56.4095,56.3159,56.4095,20722.0
2021-05-07 11:10:00,66.3,66.34,66.28,66.3,25348.0,56.4095,56.4435,56.3925,56.4095,25348.0
2021-05-07 11:15:00,66.3,66.31,66.21,66.22,45521.0,56.4095,56.418,56.3329,56.3414,45521.0
2021-05-07 11:20:00,66.22,66.24,66.17,66.19,16372.0,56.3414,56.3584,56.2989,56.3159,16372.0
2021-05-07 11:25:00,66.19,66.23,66.16,66.22,25519.0,56.3159,56.3499,56.2904,56.3414,25519.0
2021-05-07 11:30:00,66.22,66.29,66.21,66.27,25316.0,56.3414,56.401,56.3329,56.384,25316.0
2021-05-07 11:35:00,66.25,66.29,66.22,66.22,33791.0,56.3669,56.401,56.3414,56.3414,33791.0
2021-05-07 11:40:00,66.23,66.28,66.21,66.25,13176.0,56.3499,56.3925,56.3329,56.3669,13176.0
2021-05-07 11:45:00,66.25,66.26,66.16,66.18,43529.0,56.3669,56.3755,56.2904,56.3074,43529.0
2021-05-07 11:50:00,66.17,66.17,66.13,66.14,20757.0,56.2989,56.2989,56.2648,56.2734,20757.0
2021-05-07 11:55:00,66.15,66.2,66.14,66.2,13682.0,56.2819,56.3244,56.2734,56.3244,13682.0
2021-05-07 12:00:00,66.2,66.23,66.18,66.18,9341.0,56.3244,56.3499,56.3074,56.3074,9341.0
2021-05-07 12:05:00,66.18,66.18,66.13,66.15,24342.0,56.3074,56.3074,56.2648,56.2819,24342.0
2021-05-07 12:10:00,66.14,66.16,66.09,66.14,53804.0,56.2734,56.2904,56.2308,56.2734,53804.0
2021-05-07 12:15:00,66.14,66.16,66.14,66.15,28513.0,56.2734,56.2904,56.2734,56.2819,28513.0
2021-05-07 12:20:00,66.15,66.15,66.11,66.12,24839.0,56.2819,56.2819,56.2478,56.2563,24839.0
2021-05-07 12:25:00,66.12,66.13,66.08,66.08,15344.0,56.2563,56.2648,56.2223,56.2223,15344.0
2021-05-07 12:30:00,66.08,66.09,66.02,66.06,19766.0,56.2223,56.2308,56.1713,56.2053,19766.0
2021-05-07 12:35:00,66.06,66.06,66.0,66.05,13020.0,56.2053,56.2053,56.1542,56.1968,13020.0
2021-05-07 12:40:00,66.04,66.06,66.02,66.05,7667.0,56.1883,56.2053,56.1713,56.1968,7667.0
2021-05-07 12:45:00,66.06,66.08,66.03,66.03,15821.0,56.2053,56.2223,56.1798,56.1798,15821.0
2021-05-07 12:50:00,66.04,66.04,66.01,66.04,9129.0,56.1883,56.1883,56.1627,56.1883,9129.0
2021-05-07 12:55:00,66.04,66.11,66.04,66.11,13518.0,56.1883,56.2478,56.1883,56.2478,13518.0
2021-05-07 13:00:00,66.1,66.12,66.09,66.09,13429.0,56.2393,56.2563,56.2308,56.2308,13429.0
2021-05-07 13:05:00,66.09,66.12,66.08,66.09,10365.0,56.2308,56.2563,56.2223,56.2308,10365.0
2021-05-07 13:10:00,66.1,66.13,66.09,66.12,8622.0,56.2393,56.2648,56.2308,56.2563,8622.0
2021-05-07 13:15:00,66.11,66.15,66.1,66.14,6114.0,56.2478,56.2819,56.2393,56.2734,6114.0
2021-05-07 13:20:00,66.15,66.16,66.09,66.11,9999.0,56.2819,56.2904,56.2308,56.2478,9999.0
2021-05-07 13:25:00,66.1,66.11,66.05,66.08,11662.0,56.2393,56.2478,56.1968,56.2223,11662.0
2021-05-07 13:30:00,66.08,66.12,66.07,66.11,10402.0,56.2223,56.2563,56.2138,56.2478,10402.0
2021-05-07 13:35:00,66.11,66.13,66.09,66.13,6447.0,56.2478,56.2648,56.2308,56.2648,6447.0
2021-05-07 13:40:00,66.13,66.15,66.1,66.12,9415.0,56.2648,56.2819,56.2393,56.2563,9415.0
2021-05-07 13:45:00,66.11,66.15,66.1,66.13,12926.0,56.2478,56.2819,56.2393,56.2648,12926.0
2021-05-07 13:50:00,66.14,66.18,66.13,66.17,5064.0,56.2734,56.3074,56.2648,56.2989,5064.0
2021-05-07 13:55:00,66.18,66.21,66.18,66.21,7756.0,56.3074,56.3329,56.3074,56.3329,7756.0
2021-05-07 14:00:00,66.2,66.28,66.2,66.25,28208.0,56.3244,56.3925,56.3244,56.3669,28208.0
2021-05-07 14:05:00,66.26,66.28,66.24,66.26,13265.0,56.3755,56.3925,56.3584,56.3755,13265.0
2021-05-07 14:10:00,66.25,66.3,66.25,66.3,14607.0,56.3669,56.4095,56.3669,56.4095,14607.0
2021-05-07 14:15:00,66.3,66.32,66.27,66.32,13231.0,56.4095,56.4265,56.384,56.4265,13231.0
2021-05-07 14:20:00,66.32,66.38,66.31,66.36,20726.0,56.4265,56.4776,56.418,56.4605,20726.0
2021-05-07 14:25:00,66.35,66.42,66.35,66.42,9972.0,56.452,56.5116,56.452,56.5116,9972.0
2021-05-07 14:30:00,66.42,66.43,66.35,66.37,49769.0,56.5116,56.5201,56.452,56.469,49769.0
2021-05-07 14:35:00,66.36,66.4,66.34,66.34,21301.0,56.4605,56.4946,56.4435,56.4435,21301.0
2021-05-07 14:40:00,66.35,66.4,66.35,66.4,22392.0,56.452,56.4946,56.452,56.4946,22392.0
2021-05-07 14:45:00,66.4,66.44,66.39,66.42,74762.0,56.4946,56.5286,56.4861,56.5116,74762.0
2021-05-07 14:50:00,66.42,66.43,66.32,66.33,24062.0,56.5116,56.5201,56.4265,56.435,24062.0
2021-05-07 14:55:00,66.33,66.41,66.33,66.41,17959.0,56.435,56.5031,56.435,56.5031,17959.0
2021-05-07 15:00:00,66.4,66.4,66.33,66.35,27729.0,56.4946,56.4946,56.435,56.452,27729.0
2021-05-07 15:05:00,66.35,66.41,66.35,66.41,86937.0,56.452,56.5031,56.452,56.5031,86937.0
2021-05-07 15:10:00,66.39,66.46,66.35,66.45,75095.0,56.4861,56.5456,56.452,56.5371,75095.0
2021-05-07 15:15:00,66.46,66.5,66.4,66.42,88273.0,56.5456,56.5796,56.4946,56.5116,88273.0
2021-05-07 15:20:00,66.41,66.44,66.38,66.42,22598.0,56.5031,56.5286,56.4776,56.5116,22598.0
2021-05-07 15:25:00,66.42,66.44,66.34,66.35,57616.0,56.5116,56.5286,56.4435,56.452,57616.0
2021-05-07 15:30:00,66.35,66.41,66.33,66.4,37669.0,56.452,56.5031,56.435,56.4946,37669.0
2021-05-07 15:35:00,66.4,66.47,66.38,66.47,73443.0,56.4946,56.5541,56.4776,56.5541,73443.0
2021-05-07 15:40:00,66.47,66.51,66.41,66.42,78082.0,56.5541,56.5882,56.5031,56.5116,78082.0
2021-05-07 15:45:00,66.41,66.43,66.36,66.41,103252.0,56.5031,56.5201,56.4605,56.5031,103252.0
2021-05-07 15:50:00,66.41,66.41,66.32,66.37,115337.0,56.5031,56.5031,56.4265,56.469,115337.0
2021-05-07 15:55:00,66.36,66.37,66.26,66.26,214419.0,56.4605,56.469,56.3755,56.3755,214419.0
2021-05-10 09:30:00,66.45,66.69,66.45,66.58,95343.0,56.5371,56.7413,56.5371,56.6477,95343.0
2021-05-10 09:35:00,66.57,66.71,66.42,66.71,58547.0,56.6392,56.7583,56.5116,56.7583,58547.0
2021-05-10 09:40:00,66.69,66.8,66.68,66.77,40131.0,56.7413,56.8349,56.7328,56.8094,40131.0
2021-05-10 09:45:00,66.76,66.79,66.61,66.64,64064.0,56.8009,56.8264,56.6732,56.6988,64064.0
2021-05-10 09:50:00,66.64,66.74,66.61,66.7,48313.0,56.6988,56.7838,56.6732,56.7498,48313.0
2021-05-10 09:55:00,66.71,66.83,66.67,66.72,42434.0,56.7583,56.8604,56.7243,56.7668,42434.0
2021-05-10 10:00:00,66.71,66.83,66.71,66.78,42187.0,56.7583,56.8604,56.7583,56.8179,42187.0
2021-05-10 10:05:00,66.79,66.88,66.78,66.85,63659.0,56.8264,56.903,56.8179,56.8774,63659.0
2021-05-10 10:10:00,66.85,66.87,66.62,66.62,23939.0,56.8774,56.8945,56.6817,56.6817,23939.0
2021-05-10 10:15:00,66.61,66.65,66.5,66.52,35921.0,56.6732,56.7073,56.5796,56.5967,35921.0
2021-05-10 10:20:00,66.51,66.66,66.49,66.64,25872.0,56.5882,56.7158,56.5711,56.6988,25872.0
2021-05-10 10:25:00,66.64,66.68,66.61,66.67,16422.0,56.6988,56.7328,56.6732,56.7243,16422.0
2021-05-10 10:30:00,66.67,66.74,66.66,66.74,25619.0,56.7243,56.7838,56.7158,56.7838,25619.0
2021-05-10 10:35:00,66.75,66.75,66.65,66.7,15640.0,56.7924,56.7924,56.7073,56.7498,15640.0
2021-05-10 10:40:00,66.7,66.8,66.69,66.78,30901.0,56.7498,56.8349,56.7413,56.8179,30901.0
2021-05-10 10:45:00,66.77,66.9,66.75,66.87,20168.0,56.8094,56.92,56.7924,56.8945,20168.0
2021-05-10 10:50:00,66.86,66.86,66.76,66.76,23871.0,56.8859,56.8859,56.8009,56.8009,23871.0
2021-05-10 10:55:00,66.77,66.84,66.72,66.83,18067.0,56.8094,56.8689,56.7668,56.8604,18067.0
2021-05-10 11:00:00,66.81,66.86,66.78,66.79,30962.0,56.8434,56.8859,56.8179,56.8264,30962.0
2021-05-10 11:05:00,66.79,66.83,66.76,66.81,19464.0,56.8264,56.8604,56.8009,56.8434,19464.0
2021-05-10 11:10:00,66.81,66.84,66.78,66.84,33369.0,56.8434,56.8689,56.8179,56.8689,33369.0
2021-05-10 11:15:00,66.85,66.92,66.85,66.89,14588.0,56.8774,56.937,56.8774,56.9115,14588.0
2021-05-10 11:20:00,66.9,66.9,66.81,66.83,30976.0,56.92,56.92,56.8434,56.8604,30976.0
2021-05-10 11:25:00,66.83,66.92,66.83,66.87,43983.0,56.8604,56.937,56.8604,56.8945,43983.0
2021-05-10 11:30:00,66.87,66.89,66.84,66.87,10823.0,56.8945,56.9115,56.8689,56.8945,10823.0
2021-05-10 11:35:00,66.87,66.87,66.81,66.83,40973.0,56.8945,56.8945,56.8434,56.8604,40973.0
2021-05-10 11:40:00,66.82,66.82,66.71,66.71,29676.0,56.8519,56.8519,56.7583,56.7583,29676.0
2021-05-10 11:45:00,66.7,66.76,66.69,66.72,17975.0,56.7498,56.8009,56.7413,56.7668,17975.0
2021-05-10 11:50:00,66.71,66.77,66.7,66.77,16732.0,56.7583,56.8094,56.7498,56.8094,16732.0
2021-05-10 11:55:00,66.76,66.77,66.64,66.66,28075.0,56.8009,56.8094,56.6988,56.7158,28075.0
2021-05-10 12:00:00,66.66,66.67,66.56,66.59,17613.0,56.7158,56.7243,56.6307,56.6562,17613.0
2021-05-10 12:05:00,66.59,66.64,66.58,66.61,34766.0,56.6562,56.6988,56.6477,56.6732,34766.0
2021-05-10 12:10:00,66.61,66.61,66.52,66.53,15650.0,56.6732,56.6732,56.5967,56.6052,15650.0
2021-05-10 12:15:00,66.54,66.57,66.51,66.54,33250.0,56.6137,56.6392,56.5882,56.6137,33250.0
2021-05-10 12:20:00,66.54,66.56,66.47,66.5,18719.0,56.6137,56.6307,56.5541,56.5796,18719.0
2021-05-10 12:25:00,66.51,66.52,66.47,66.5,19136.0,56.5882,56.5967,56.5541,56.5796,19136.0
2021-05-10 12:30:00,66.5,66.54,66.46,66.53,12947.0,56.5796,56.6137,56.5456,56.6052,12947.0
2021-05-10 12:35:00,66.53,66.55,66.47,66.47,16043.0,56.6052,56.6222,56.5541,56.5541,16043.0
2021-05-10 12:40:00,66.45,66.47,66.42,66.42,12106.0,56.5371,56.5541,56.5116,56.5116,12106.0
2021-05-10 12:45:00,66.42,66.43,66.35,66.35,13256.0,56.5116,56.5201,56.452,56.452,13256.0
2021-05-10 12:50:00,66.34,66.39,66.33,66.38,13116.0,56.4435,56.4861,56.435,56.4776,13116.0
2021-05-10 12:55:00,66.38,66.38,66.29,66.29,13929.0,56.4776,56.4776,56.401,56.401,13929.0
2021-05-10 13:00:00,66.31,66.41,66.31,66.38,14068.0,56.418,56.5031,56.418,56.4776,14068.0
2021-05-10 13:05:00,66.37,66.72,66.35,66.68,74240.0,56.469,56.7668,56.452,56.7328,74240.0
2021-05-10 13:10:00,66.67,66.81,66.67,66.75,143235.0,56.7243,56.8434,56.7243,56.7924,143235.0
2021-05-10 13:15:00,66.75,66.93,66.69,66.72,52239.0,56.7924,56.9455,56.7413,56.7668,52239.0
2021-05-10 13:20:00,66.69,66.76,66.66,66.68,22513.0,56.7413,56.8009,56.7158,56.7328,22513.0
2021-05-10 13:25:00,66.67,66.77,66.65,66.77,15529.0,56.7243,56.8094,56.7073,56.8094,15529.0
2021-05-10 13:30:00,66.76,66.76,66.64,66.66,16488.0,56.8009,56.8009,56.6988,56.7158,16488.0
2021-05-10 13:35:00,66.67,66.72,66.64,66.67,29426.0,56.7243,56.7668,56.6988,56.7243,29426.0
2021-05-10 13:40:00,66.68,66.76,66.67,66.76,20015.0,56.7328,56.8009,56.7243,56.8009,20015.0
2021-05-10 13:45:00,66.77,66.78,66.69,66.72,23266.0,56.8094,56.8179,56.7413,56.7668,23266.0
2021-05-10 13:50:00,66.71,66.76,66.66,66.76,11797.0,56.7583,56.8009,56.7158,56.8009,11797.0
2021-05-10 13:55:00,66.77,66.79,66.69,66.71,20189.0,56.8094,56.8264,56.7413,56.7583,20189.0
2021-05-10 14:00:00,66.71,66.72,66.6,66.64,27014.0,56.7583,56.7668,56.6647,56.6988,27014.0
2021-05-10 14:05:00,66.66,66.69,66.61,66.66,22413.0,56.7158,56.7413,56.6732,56.7158,22413.0
2021-05-10 14:10:00,66.65,66.65,66.56,66.57,14862.0,56.7073,56.7073,56.6307,56.6392,14862.0
2021-05-10 14:15:00,66.56,66.56,66.46,66.5,24597.0,56.6307,56.6307,56.5456,56.5796,24597.0
2021-05-10 14:20:00,66.49,66.54,66.46,66.54,16334.0,56.5711,56.6137,56.5456,56.6137,16334.0
2021-05-10 14:25:00,66.53,66.54,66.45,66.48,18769.0,56.6052,56.6137,56.5371,56.5626,18769.0
2021-05-10 14:30:00,66.48,66.49,66.41,66.45,24396.0,56.5626,56.5711,56.5031,56.5371,24396.0
2021-05-10 14:35:00,66.45,66.48,66.43,66.43,19054.0,56.5371,56.5626,56.5201,56.5201,19054.0
2021-05-10 14:40:00,66.44,66.48,66.43,66.44,17363.0,56.5286,56.5626,56.5201,56.5286,17363.0
2021-05-10 14:45:00,66.43,66.43,66.36,66.41,24190.0,56.5201,56.5201,56.4605,56.5031,24190.0
2021-05-10 14:50:00,66.41,66.5,66.37,66.5,24669.0,56.5031,56.5796,56.469,56.5796,24669.0
2021-05-10 14:55:00,66.49,66.59,66.46,66.59,25456.0,56.5711,56.6562,56.5456,56.6562,25456.0
2021-05-10 15:00:00,66.58,66.62,66.51,66.52,32041.0,56.6477,56.6817,56.5882,56.5967,32041.0
2021-05-10 15:05:00,66.52,66.54,66.41,66.42,55160.0,56.5967,56.6137,56.5031,56.5116,55160.0
2021-05-10 15:10:00,66.41,66.43,66.37,66.39,69536.0,56.5031,56.5201,56.469,56.4861,69536.0
2021-05-10 15:15:00,66.4,66.53,66.39,66.51,31716.0,56.4946,56.6052,56.4861,56.5882,31716.0
2021-05-10 15:20:00,66.5,66.62,66.5,66.56,26892.0,56.5796,56.6817,56.5796,56.6307,26892.0
2021-05-10 15:25:00,66.57,66.58,66.51,66.58,26742.0,56.6392,56.6477,56.5882,56.6477,26742.0
2021-05-10 15:30:00,66.57,66.59,66.53,66.58,33463.0,56.6392,56.6562,56.6052,56.6477,33463.0
2021-05-10 15:35:00,66.58,66.59,66.52,66.56,33832.0,56.6477,56.6562,56.5967,56.6307,33832.0
2021-05-10 15:40:00,66.57,66.58,66.52,66.55,52751.0,56.6392,56.6477,56.5967,56.6222,52751.0
2021-05-10 15:45:00,66.56,66.6,66.41,66.44,64445.0,56.6307,56.6647,56.5031,56.5286,64445.0
2021-05-10 15:50:00,66.43,66.47,66.32,66.39,122719.0,56.5201,56.5541,56.4265,56.4861,122719.0
2021-05-10 15:55:00,66.4,66.41,66.29,66.31,132605.0,56.4946,56.5031,56.401,56.418,132605.0
2021-05-11 09:30:00,66.3,66.46,65.89,65.95,174349.0,56.4095,56.5456,56.0606,56.1117,174349.0
2021-05-11 09:35:00,65.97,66.15,65.94,66.01,65521.0,56.1287,56.2819,56.1032,56.1627,65521.0
2021-05-11 09:40:00,66.01,66.05,65.78,66.0,60182.0,56.1627,56.1968,55.9671,56.1542,60182.0
2021-05-11 09:45:00,65.98,66.09,65.82,65.9,53711.0,56.1372,56.2308,56.0011,56.0692,53711.0
2021-05-11 09:50:00,65.89,65.95,65.62,65.62,53762.0,56.0606,56.1117,55.8309,55.8309,53762.0
2021-05-11 09:55:00,65.6,65.68,65.55,65.66,44613.0,55.8139,55.882,55.7714,55.865,44613.0
2021-05-11 10:00:00,65.67,65.85,65.65,65.85,45158.0,55.8735,56.0266,55.8565,56.0266,45158.0
2021-05-11 10:05:00,65.85,66.03,65.84,66.03,33110.0,56.0266,56.1798,56.0181,56.1798,33110.0
2021-05-11 10:10:00,66.02,66.18,66.02,66.17,38552.0,56.1713,56.3074,56.1713,56.2989,38552.0
2021-05-11 10:15:00,66.14,66.23,66.12,66.19,45284.0,56.2734,56.3499,56.2563,56.3159,45284.0
2021-05-11 10:20:00,66.18,66.21,66.02,66.07,29238.0,56.3074,56.3329,56.1713,56.2138,29238.0
2021-05-11 10:25:00,66.06,66.1,66.0,66.07,52898.0,56.2053,56.2393,56.1542,56.2138,52898.0
2021-05-11 10:30:00,66.08,66.09,65.89,65.97,34303.0,56.2223,56.2308,56.0606,56.1287,34303.0
2021-05-11 10:35:00,65.98,66.07,65.77,65.78,44713.0,56.1372,56.2138,55.9585,55.9671,44713.0
2021-05-11 10:40:00,65.77,65.83,65.71,65.77,28106.0,55.9585,56.0096,55.9075,55.9585,28106.0
2021-05-11 10:45:00,65.78,65.8,65.72,65.78,25798.0,55.9671,55.9841,55.916,55.9671,25798.0
2021-05-11 10:50:00,65.74,65.74,65.66,65.67,29577.0,55.933,55.933,55.865,55.8735,29577.0
2021-05-11 10:55:00,65.67,65.72,65.65,65.69,30336.0,55.8735,55.916,55.8565,55.8905,30336.0
2021-05-11 11:00:00,65.68,65.78,65.68,65.75,30779.0,55.882,55.9671,55.882,55.9415,30779.0
2021-05-11 11:05:00,65.75,65.76,65.62,65.68,30089.0,55.9415,55.95,55.8309,55.882,30089.0
2021-05-11 11:10:00,65.66,65.66,65.51,65.55,36521.0,55.865,55.865,55.7373,55.7714,36521.0
2021-05-11 11:15:00,65.54,65.56,65.44,65.55,47788.0,55.7629,55.7799,55.6778,55.7714,47788.0
2021-05-11 11:20:00,65.54,65.6,65.5,65.56,54319.0,55.7629,55.8139,55.7288,55.7799,54319.0
2021-05-11 11:25:00,65.55,65.75,65.55,65.75,31727.0,55.7714,55.9415,55.7714,55.9415,31727.0
2021-05-11 11:30:00,65.76,65.86,65.73,65.85,39838.0,55.95,56.0351,55.9245,56.0266,39838.0
2021-05-11 11:35:00,65.85,65.93,65.82,65.84,35284.0,56.0266,56.0947,56.0011,56.0181,35284.0
2021-05-11 11:40:00,65.83,65.85,65.76,65.77,34790.0,56.0096,56.0266,55.95,55.9585,34790.0
2021-05-11 11:45:00,65.78,65.79,65.69,65.78,28862.0,55.9671,55.9756,55.8905,55.9671,28862.0
2021-05-11 11:50:00,65.78,65.81,65.73,65.8,17297.0,55.9671,55.9926,55.9245,55.9841,17297.0
2021-05-11 11:55:00,65.8,65.87,65.8,65.82,19337.0,55.9841,56.0436,55.9841,56.0011,19337.0
2021-05-11 12:00:00,65.82,65.82,65.71,65.77,26187.0,56.0011,56.0011,55.9075,55.9585,26187.0
2021-05-11 12:05:00,65.77,65.78,65.7,65.7,19334.0,55.9585,55.9671,55.899,55.899,19334.0
2021-05-11 12:10:00,65.71,65.75,65.65,65.69,22112.0,55.9075,55.9415,55.8565,55.8905,22112.0
2021-05-11 12:15:00,65.7,65.73,65.66,65.7,25730.0,55.899,55.9245,55.865,55.899,25730.0
2021-05-11 12:20:00,65.69,65.69,65.62,65.68,114883.0,55.8905,55.8905,55.8309,55.882,114883.0
2021-05-11 12:25:00,65.67,65.68,65.61,65.64,24243.0,55.8735,55.882,55.8224,55.8479,24243.0
2021-05-11 12:30:00,65.64,65.64,65.58,65.59,19942.0,55.8479,55.8479,55.7969,55.8054,19942.0
2021-05-11 12:35:00,65.6,65.62,65.55,65.62,21423.0,55.8139,55.8309,55.7714,55.8309,21423.0
2021-05-11 12:40:00,65.62,65.62,65.49,65.49,28601.0,55.8309,55.8309,55.7203,55.7203,28601.0
2021-05-11 12:45:00,65.5,65.53,65.46,65.49,12122.0,55.7288,55.7544,55.6948,55.7203,12122.0
2021-05-11 12:50:00,65.5,65.53,65.47,65.52,19954.0,55.7288,55.7544,55.7033,55.7458,19954.0
2021-05-11 12:55:00,65.52,65.56,65.5,65.53,17794.0,55.7458,55.7799,55.7288,55.7544,17794.0
2021-05-11 13:00:00,65.55,65.55,65.47,65.52,15452.0,55.7714,55.7714,55.7033,55.7458,15452.0
2021-05-11 13:05:00,65.52,65.54,65.47,65.5,12027.0,55.7458,55.7629,55.7033,55.7288,12027.0
2021-05-11 13:10:00,65.51,65.56,65.5,65.53,28564.0,55.7373,55.7799,55.7288,55.7544,28564.0
2021-05-11 13:15:00,65.53,65.54,65.45,65.48,18607.0,55.7544,55.7629,55.6863,55.7118,18607.0
2021-05-11 13:20:00,65.49,65.52,65.47,65.49,17527.0,55.7203,55.7458,55.7033,55.7203,17527.0
2021-05-11 13:25:00,65.49,65.53,65.45,65.51,21446.0,55.7203,55.7544,55.6863,55.7373,21446.0
2021-05-11 13:30:00,65.53,65.57,65.51,65.52,15584.0,55.7544,55.7884,55.7373,55.7458,15584.0
2021-05-11 13:35:00,65.53,65.54,65.49,65.53,26006.0,55.7544,55.7629,55.7203,55.7544,26006.0
2021-05-11 13:40:00,65.55,65.59,65.54,65.55,20535.0,55.7714,55.8054,55.7629,55.7714,20535.0
2021-05-11 13:45:00,65.55,65.62,65.54,65.59,15729.0,55.7714,55.8309,55.7629,55.8054,15729.0
2021-05-11 13:50:00,65.59,65.59,65.53,65.54,27823.0,55.8054,55.8054,55.7544,55.7629,27823.0
2021-05-11 13:55:00,65.55,65.7,65.54,65.67,32321.0,55.7714,55.899,55.7629,55.8735,32321.0
2021-05-11 14:00:00,65.67,65.71,65.63,65.69,33875.0,55.8735,55.9075,55.8394,55.8905,33875.0
2021-05-11 14:05:00,65.69,65.74,65.69,65.7,26710.0,55.8905,55.933,55.8905,55.899,26710.0
2021-05-11 14:10:00,65.71,65.73,65.66,65.67,29278.0,55.9075,55.9245,55.865,55.8735,29278.0
2021-05-11 14:15:00,65.67,65.68,65.57,65.59,44841.0,55.8735,55.882,55.7884,55.8054,44841.0
2021-05-11 14:20:00,65.59,65.68,65.56,65.65,27136.0,55.8054,55.882,55.7799,55.8565,27136.0
2021-05-11 14:25:00,65.66,65.7,65.63,65.69,21140.0,55.865,55.899,55.8394,55.8905,21140.0
2021-05-11 14:30:00,65.68,65.69,65.59,65.63,80308.0,55.882,55.8905,55.8054,55.8394,80308.0
2021-05-11 14:35:00,65.63,65.68,65.61,65.63,31789.0,55.8394,55.882,55.8224,55.8394,31789.0
2021-05-11 14:40:00,65.63,65.63,65.55,65.6,26818.0,55.8394,55.8394,55.7714,55.8139,26818.0
2021-05-11 14:45:00,65.59,65.59,65.52,65.56,21674.0,55.8054,55.8054,55.7458,55.7799,21674.0
2021-05-11 14:50:00,65.57,65.57,65.5,65.51,26882.0,55.7884,55.7884,55.7288,55.7373,26882.0
2021-05-11 14:55:00,65.51,65.58,65.51,65.58,24273.0,55.7373,55.7969,55.7373,55.7969,24273.0
2021-05-11 15:00:00,65.58,65.59,65.53,65.56,22974.0,55.7969,55.8054,55.7544,55.7799,22974.0
2021-05-11 15:05:00,65.56,65.61,65.56,65.59,21126.0,55.7799,55.8224,55.7799,55.8054,21126.0
2021-05-11 15:10:00,65.61,65.62,65.55,65.56,37584.0,55.8224,55.8309,55.7714,55.7799,37584.0
2021-05-11 15:15:00,65.56,65.64,65.53,65.63,32991.0,55.7799,55.8479,55.7544,55.8394,32991.0
2021-05-11 15:20:00,65.63,65.65,65.62,65.65,34370.0,55.8394,55.8565,55.8309,55.8565,34370.0
2021-05-11 15:25:00,65.65,65.7,65.58,65.59,39471.0,55.8565,55.899,55.7969,55.8054,39471.0
2021-05-11 15:30:00,65.58,65.59,65.49,65.52,97661.0,55.7969,55.8054,55.7203,55.7458,97661.0
2021-05-11 15:35:00,65.52,65.55,65.42,65.44,61595.0,55.7458,55.7714,55.6608,55.6778,61595.0
2021-05-11 15:40:00,65.43,65.58,65.42,65.55,65202.0,55.6693,55.7969,55.6608,55.7714,65202.0
2021-05-11 15:45:00,65.56,65.72,65.55,65.72,47831.0,55.7799,55.916,55.7714,55.916,47831.0
2021-05-11 15:50:00,65.72,65.87,65.7,65.8,94212.0,55.916,56.0436,55.899,55.9841,94212.0
2021-05-11 15:55:00,65.8,65.83,65.69,65.8,195316.0,55.9841,56.0096,55.8905,55.9841,195316.0
2021-05-12 09:30:00,65.65,65.73,65.2,65.25,87876.0,55.8565,55.9245,55.4736,55.5161,87876.0
2021-05-12 09:35:00,65.26,65.62,65.21,65.56,44680.0,55.5246,55.8309,55.4821,55.7799,44680.0
2021-05-12 09:40:00,65.6,65.72,65.51,65.65,36263.0,55.8139,55.916,55.7373,55.8565,36263.0
2021-05-12 09:45:00,65.67,65.67,65.29,65.32,37616.0,55.8735,55.8735,55.5502,55.5757,37616.0
2021-05-12 09:50:00,65.32,65.38,65.26,65.34,34930.0,55.5757,55.6267,55.5246,55.5927,34930.0
2021-05-12 09:55:00,65.33,65.33,65.22,65.25,24460.0,55.5842,55.5842,55.4906,55.5161,24460.0
2021-05-12 10:00:00,65.26,65.35,65.22,65.24,59762.0,55.5246,55.6012,55.4906,55.5076,59762.0
2021-05-12 10:05:00,65.25,65.29,65.19,65.23,45599.0,55.5161,55.5502,55.4651,55.4991,45599.0
2021-05-12 10:10:00,65.23,65.23,65.09,65.15,60187.0,55.4991,55.4991,55.38,55.431,60187.0
2021-05-12 10:15:00,65.14,65.35,65.11,65.34,26424.0,55.4225,55.6012,55.397,55.5927,26424.0
2021-05-12 10:20:00,65.34,65.4,65.31,65.37,49644.0,55.5927,55.6437,55.5672,55.6182,49644.0
2021-05-12 10:25:00,65.35,65.35,65.25,65.29,32414.0,55.6012,55.6012,55.5161,55.5502,32414.0
2021-05-12 10:30:00,65.28,65.31,65.16,65.2,20542.0,55.5416,55.5672,55.4395,55.4736,20542.0
2021-05-12 10:35:00,65.21,65.34,65.2,65.27,29600.0,55.4821,55.5927,55.4736,55.5331,29600.0
2021-05-12 10:40:00,65.27,65.27,65.11,65.19,34546.0,55.5331,55.5331,55.397,55.4651,34546.0
2021-05-12 10:45:00,65.19,65.24,65.13,65.15,25791.0,55.4651,55.5076,55.414,55.431,25791.0
2021-05-12 10:50:00,65.15,65.17,65.08,65.12,40273.0,55.431,55.4481,55.3715,55.4055,40273.0
2021-05-12 10:55:00,65.13,65.21,65.08,65.18,22733.0,55.414,55.4821,55.3715,55.4566,22733.0
2021-05-12 11:00:00,65.17,65.28,65.16,65.28,28696.0,55.4481,55.5416,55.4395,55.5416,28696.0
2021-05-12 11:05:00,65.28,65.28,65.2,65.22,21751.0,55.5416,55.5416,55.4736,55.4906,21751.0
2021-05-12 11:10:00,65.22,65.23,65.08,65.09,33894.0,55.4906,55.4991,55.3715,55.38,33894.0
2021-05-12 11:15:00,65.08,65.09,64.97,65.02,57116.0,55.3715,55.38,55.2779,55.3204,57116.0
2021-05-12 11:20:00,65.03,65.07,64.95,65.05,49033.0,55.3289,55.363,55.2609,55.346,49033.0
2021-05-12 11:25:00,65.05,65.18,65.02,65.17,40357.0,55.346,55.4566,55.3204,55.4481,40357.0
2021-05-12 11:30:00,65.17,65.22,65.15,65.15,18392.0,55.4481,55.4906,55.431,55.431,18392.0
2021-05-12 11:35:00,65.15,65.23,65.13,65.22,17109.0,55.431,55.4991,55.414,55.4906,17109.0
2021-05-12 11:40:00,65.22,65.32,65.19,65.31,25204.0,55.4906,55.5757,55.4651,55.5672,25204.0
2021-05-12 11:45:00,65.32,65.35,65.24,65.24,14002.0,55.5757,55.6012,55.5076,55.5076,14002.0
2021-05-12 11:50:00,65.23,65.26,65.18,65.2,18575.0,55.4991,55.5246,55.4566,55.4736,18575.0
2021-05-12 11:55:00,65.19,65.21,65.06,65.1,20778.0,55.4651,55.4821,55.3545,55.3885,20778.0
2021-05-12 12:00:00,65.11,65.16,65.09,65.11,20684.0,55.397,55.4395,55.38,55.397,20684.0
2021-05-12 12:05:00,65.11,65.16,65.08,65.09,14420.0,55.397,55.4395,55.3715,55.38,14420.0
2021-05-12 12:10:00,65.08,65.08,65.02,65.04,22598.0,55.3715,55.3715,55.3204,55.3374,22598.0
2021-05-12 12:15:00,65.03,65.07,65.0,65.07,19246.0,55.3289,55.363,55.3034,55.363,19246.0
2021-05-12 12:20:00,65.06,65.15,65.05,65.12,25166.0,55.3545,55.431,55.346,55.4055,25166.0
2021-05-12 12:25:00,65.13,65.14,65.09,65.11,14443.0,55.414,55.4225,55.38,55.397,14443.0
2021-05-12 12:30:00,65.09,65.1,65.03,65.03,28378.0,55.38,55.3885,55.3289,55.3289,28378.0
2021-05-12 12:35:00,65.04,65.06,65.01,65.04,22565.0,55.3374,55.3545,55.3119,55.3374,22565.0
2021-05-12 12:40:00,65.05,65.06,65.02,65.04,24700.0,55.346,55.3545,55.3204,55.3374,24700.0
2021-05-12 12:45:00,65.03,65.06,64.98,64.99,34439.0,55.3289,55.3545,55.2864,55.2949,34439.0
2021-05-12 12:50:00,64.99,65.06,64.99,65.03,11259.0,55.2949,55.3545,55.2949,55.3289,11259.0
2021-05-12 12:55:00,65.02,65.09,65.02,65.07,13840.0,55.3204,55.38,55.3204,55.363,13840.0
2021-05-12 13:00:00,65.06,65.06,64.99,65.01,36809.0,55.3545,55.3545,55.2949,55.3119,36809.0
2021-05-12 13:05:00,65.01,65.01,64.91,64.93,24781.0,55.3119,55.3119,55.2268,55.2439,24781.0
2021-05-12 13:10:00,64.92,64.96,64.89,64.94,18306.0,55.2354,55.2694,55.2098,55.2524,18306.0
2021-05-12 13:15:00,64.94,64.97,64.9,64.95,18167.0,55.2524,55.2779,55.2183,55.2609,18167.0
2021-05-12 13:20:00,64.94,64.94,64.9,64.9,15766.0,55.2524,55.2524,55.2183,55.2183,15766.0
2021-05-12 13:25:00,64.89,64.89,64.84,64.87,18740.0,55.2098,55.2098,55.1673,55.1928,18740.0
2021-05-12 13:30:00,64.87,64.88,64.83,64.85,11527.0,55.1928,55.2013,55.1588,55.1758,11527.0
2021-05-12 13:35:00,64.85,64.87,64.82,64.87,15157.0,55.1758,55.1928,55.1503,55.1928,15157.0
2021-05-12 13:40:00,64.87,64.87,64.81,64.82,20214.0,55.1928,55.1928,55.1418,55.1503,20214.0
2021-05-12 13:45:00,64.83,64.88,64.81,64.84,11560.0,55.1588,55.2013,55.1418,55.1673,11560.0
2021-05-12 13:50:00,64.83,64.84,64.81,64.83,12295.0,55.1588,55.1673,55.1418,55.1588,12295.0
2021-05-12 13:55:00,64.83,64.84,64.79,64.81,16945.0,55.1588,55.1673,55.1247,55.1418,16945.0
2021-05-12 14:00:00,64.82,64.88,64.78,64.79,21013.0,55.1503,55.2013,55.1162,55.1247,21013.0
2021-05-12 14:05:00,64.78,64.79,64.72,64.72,21867.0,55.1162,55.1247,55.0652,55.0652,21867.0
2021-05-12 14:10:00,64.73,64.73,64.68,64.69,14522.0,55.0737,55.0737,55.0312,55.0397,14522.0
2021-05-12 14:15:00,64.68,64.69,64.63,64.66,23143.0,55.0312,55.0397,54.9886,55.0141,23143.0
2021-05-12 14:20:00,64.66,64.7,64.63,64.67,16759.0,55.0141,55.0482,54.9886,55.0226,16759.0
2021-05-12 14:25:00,64.66,64.67,64.56,64.57,21323.0,55.0141,55.0226,54.9291,54.9376,21323.0
2021-05-12 14:30:00,64.56,64.7,64.53,64.67,40481.0,54.9291,55.0482,54.9035,55.0226,40481.0
2021-05-12 14:35:00,64.66,64.74,64.66,64.69,36225.0,55.0141,55.0822,55.0141,55.0397,36225.0
2021-05-12 14:40:00,64.69,64.75,64.67,64.75,21762.0,55.0397,55.0907,55.0226,55.0907,21762.0
2021-05-12 14:45:00,64.74,64.82,64.72,64.81,18726.0,55.0822,55.1503,55.0652,55.1418,18726.0
2021-05-12 14:50:00,64.83,64.87,64.8,64.8,22693.0,55.1588,55.1928,55.1333,55.1333,22693.0
2021-05-12 14:55:00,64.81,64.9,64.8,64.89,17765.0,55.1418,55.2183,55.1333,55.2098,17765.0
2021-05-12 15:00:00,64.89,64.91,64.85,64.87,26642.0,55.2098,55.2268,55.1758,55.1928,26642.0
2021-05-12 15:05:00,64.87,64.87,64.83,64.85,18132.0,55.1928,55.1928,55.1588,55.1758,18132.0
2021-05-12 15:10:00,64.85,64.85,64.69,64.7,28984.0,55.1758,55.1758,55.0397,55.0482,28984.0
2021-05-12 15:15:00,64.71,64.79,64.67,64.77,30060.0,55.0567,55.1247,55.0226,55.1077,30060.0
2021-05-12 15:20:00,64.77,64.78,64.63,64.64,22929.0,55.1077,55.1162,54.9886,54.9971,22929.0
2021-05-12 15:25:00,64.63,64.64,64.5,64.52,35855.0,54.9886,54.9971,54.878,54.895,35855.0
2021-05-12 15:30:00,64.52,64.58,64.51,64.53,50077.0,54.895,54.9461,54.8865,54.9035,50077.0
2021-05-12 15:35:00,64.52,64.52,64.42,64.43,61156.0,54.895,54.895,54.8099,54.8184,61156.0
2021-05-12 15:40:00,64.44,64.59,64.42,64.56,70423.0,54.827,54.9546,54.8099,54.9291,70423.0
2021-05-12 15:45:00,64.56,64.63,64.54,64.59,88526.0,54.9291,54.9886,54.912,54.9546,88526.0
2021-05-12 15:50:00,64.58,64.58,64.34,64.38,140305.0,54.9461,54.9461,54.7419,54.7759,140305.0
2021-05-12 15:55:00,64.38,64.43,64.31,64.36,282884.0,54.7759,54.8184,54.7163,54.7589,282884.0
2021-05-13 09:30:00,64.51,64.61,64.47,64.51,109337.0,54.8865,54.9716,54.8525,54.8865,109337.0
2021-05-13 09:35:00,64.5,64.65,64.4,64.61,62224.0,54.878,55.0056,54.7929,54.9716,62224.0
2021-05-13 09:40:00,64.62,64.66,64.54,64.62,31733.0,54.9801,55.0141,54.912,54.9801,31733.0
2021-05-13 09:45:00,64.6,64.83,64.6,64.73,46136.0,54.9631,55.1588,54.9631,55.0737,46136.0
2021-05-13 09:50:00,64.72,64.91,64.72,64.82,54809.0,55.0652,55.2268,55.0652,55.1503,54809.0
2021-05-13 09:55:00,64.82,64.92,64.81,64.92,28908.0,55.1503,55.2354,55.1418,55.2354,28908.0
2021-05-13 10:00:00,64.92,65.06,64.9,65.03,24919.0,55.2354,55.3545,55.2183,55.3289,24919.0
2021-05-13 10:05:00,65.04,65.04,64.85,64.88,48390.0,55.3374,55.3374,55.1758,55.2013,48390.0
2021-05-13 10:10:00,64.88,64.95,64.86,64.95,14668.0,55.2013,55.2609,55.1843,55.2609,14668.0
2021-05-13 10:15:00,64.95,65.14,64.95,65.12,28298.0,55.2609,55.4225,55.2609,55.4055,28298.0
2021-05-13 10:20:00,65.11,65.22,65.09,65.21,32906.0,55.397,55.4906,55.38,55.4821,32906.0
2021-05-13 10:25:00,65.22,65.26,65.18,65.22,16985.0,55.4906,55.5246,55.4566,55.4906,16985.0
2021-05-13 10:30:00,65.22,65.28,65.21,65.21,22385.0,55.4906,55.5416,55.4821,55.4821,22385.0
2021-05-13 10:35:00,65.2,65.3,65.12,65.14,49427.0,55.4736,55.5587,55.4055,55.4225,49427.0
2021-05-13 10:40:00,65.13,65.3,65.13,65.27,46364.0,55.414,55.5587,55.414,55.5331,46364.0
2021-05-13 10:45:00,65.28,65.36,65.28,65.32,33653.0,55.5416,55.6097,55.5416,55.5757,33653.0
2021-05-13 10:50:00,65.32,65.36,65.24,65.24,20884.0,55.5757,55.6097,55.5076,55.5076,20884.0
2021-05-13 10:55:00,65.24,65.45,65.23,65.45,47148.0,55.5076,55.6863,55.4991,55.6863,47148.0
2021-05-13 11:00:00,65.45,65.47,65.39,65.4,30544.0,55.6863,55.7033,55.6352,55.6437,30544.0
2021-05-13 11:05:00,65.4,65.44,65.32,65.39,25493.0,55.6437,55.6778,55.5757,55.6352,25493.0
2021-05-13 11:10:00,65.39,65.5,65.39,65.48,20041.0,55.6352,55.7288,55.6352,55.7118,20041.0
2021-05-13 11:15:00,65.48,65.52,65.44,65.44,18978.0,55.7118,55.7458,55.6778,55.6778,18978.0
2021-05-13 11:20:00,65.43,65.51,65.41,65.51,17610.0,55.6693,55.7373,55.6523,55.7373,17610.0
2021-05-13 11:25:00,65.49,65.56,65.48,65.56,27715.0,55.7203,55.7799,55.7118,55.7799,27715.0
2021-05-13 11:30:00,65.58,65.58,65.5,65.55,17070.0,55.7969,55.7969,55.7288,55.7714,17070.0
2021-05-13 11:35:00,65.55,65.6,65.53,65.59,15206.0,55.7714,55.8139,55.7544,55.8054,15206.0
2021-05-13 11:40:00,65.59,65.64,65.53,65.6,21016.0,55.8054,55.8479,55.7544,55.8139,21016.0
2021-05-13 11:45:00,65.59,65.65,65.56,65.65,27683.0,55.8054,55.8565,55.7799,55.8565,27683.0
2021-05-13 11:50:00,65.64,65.71,65.62,65.7,41481.0,55.8479,55.9075,55.8309,55.899,41481.0
2021-05-13 11:55:00,65.7,65.74,65.66,65.72,20270.0,55.899,55.933,55.865,55.916,20270.0
2021-05-13 12:00:00,65.72,65.74,65.65,65.72,22819.0,55.916,55.933,55.8565,55.916,22819.0
2021-05-13 12:05:00,65.73,65.73,65.68,65.71,8391.0,55.9245,55.9245,55.882,55.9075,8391.0
2021-05-13 12:10:00,65.71,65.73,65.59,65.59,42379.0,55.9075,55.9245,55.8054,55.8054,42379.0
2021-05-13 12:15:00,65.58,65.61,65.56,65.6,17084.0,55.7969,55.8224,55.7799,55.8139,17084.0
2021-05-13 12:20:00,65.6,65.63,65.57,65.62,8611.0,55.8139,55.8394,55.7884,55.8309,8611.0
2021-05-13 12:25:00,65.63,65.71,65.63,65.67,15515.0,55.8394,55.9075,55.8394,55.8735,15515.0
2021-05-13 12:30:00,65.67,65.69,65.64,65.68,15824.0,55.8735,55.8905,55.8479,55.882,15824.0
2021-05-13 12:35:00,65.68,65.75,65.66,65.75,19395.0,55.882,55.9415,55.865,55.9415,19395.0
2021-05-13 12:40:00,65.74,65.82,65.71,65.8,12692.0,55.933,56.0011,55.9075,55.9841,12692.0
2021-05-13 12:45:00,65.81,65.84,65.76,65.84,18153.0,55.9926,56.0181,55.95,56.0181,18153.0
2021-05-13 12:50:00,65.84,65.86,65.76,65.83,12434.0,56.0181,56.0351,55.95,56.0096,12434.0
2021-05-13 12:55:00,65.83,65.85,65.72,65.77,46151.0,56.0096,56.0266,55.916,55.9585,46151.0
2021-05-13 13:00:00,65.75,65.77,65.7,65.77,29452.0,55.9415,55.9585,55.899,55.9585,29452.0
2021-05-13 13:05:00,65.77,65.77,65.7,65.75,15325.0,55.9585,55.9585,55.899,55.9415,15325.0
2021-05-13 13:10:00,65.74,65.79,65.73,65.78,26262.0,55.933,55.9756,55.9245,55.9671,26262.0
2021-05-13 13:15:00,65.8,65.86,65.74,65.76,24590.0,55.9841,56.0351,55.933,55.95,24590.0
2021-05-13 13:20:00,65.76,65.78,65.67,65.69,26759.0,55.95,55.9671,55.8735,55.8905,26759.0
2021-05-13 13:25:00,65.69,65.76,65.64,65.73,25280.0,55.8905,55.95,55.8479,55.9245,25280.0
2021-05-13 13:30:00,65.73,65.74,65.63,65.64,18542.0,55.9245,55.933,55.8394,55.8479,18542.0
2021-05-13 13:35:00,65.63,65.67,65.62,65.65,16866.0,55.8394,55.8735,55.8309,55.8565,16866.0
2021-05-13 13:40:00,65.65,65.73,65.61,65.73,15411.0,55.8565,55.9245,55.8224,55.9245,15411.0
2021-05-13 13:45:00,65.7,65.75,65.67,65.73,26416.0,55.899,55.9415,55.8735,55.9245,26416.0
2021-05-13 13:50:00,65.74,65.76,65.67,65.68,15322.0,55.933,55.95,55.8735,55.882,15322.0
2021-05-13 13:55:00,65.68,65.76,65.66,65.73,15268.0,55.882,55.95,55.865,55.9245,15268.0
2021-05-13 14:00:00,65.73,65.83,65.73,65.83,15365.0,55.9245,56.0096,55.9245,56.0096,15365.0
2021-05-13 14:05:00,65.83,65.88,65.79,65.84,34225.0,56.0096,56.0521,55.9756,56.0181,34225.0
2021-05-13 14:10:00,65.85,65.95,65.85,65.91,25844.0,56.0266,56.1117,56.0266,56.0777,25844.0
2021-05-13 14:15:00,65.92,65.95,65.88,65.95,36094.0,56.0862,56.1117,56.0521,56.1117,36094.0
2021-05-13 14:20:00,65.95,66.14,65.94,66.13,67115.0,56.1117,56.2734,56.1032,56.2648,67115.0
2021-05-13 14:25:00,66.14,66.15,66.06,66.15,25716.0,56.2734,56.2819,56.2053,56.2819,25716.0
2021-05-13 14:30:00,66.14,66.16,66.0,66.01,35201.0,56.2734,56.2904,56.1542,56.1627,35201.0
2021-05-13 14:35:00,66.01,66.06,65.95,66.0,50141.0,56.1627,56.2053,56.1117,56.1542,50141.0
2021-05-13 14:40:00,66.0,66.04,65.95,65.99,37282.0,56.1542,56.1883,56.1117,56.1457,37282.0
2021-05-13 14:45:00,65.98,66.01,65.94,65.98,23676.0,56.1372,56.1627,56.1032,56.1372,23676.0
2021-05-13 14:50:00,65.97,66.08,65.95,66.08,27405.0,56.1287,56.2223,56.1117,56.2223,27405.0
2021-05-13 14:55:00,66.08,66.1,66.03,66.07,40891.0,56.2223,56.2393,56.1798,56.2138,40891.0
2021-05-13 15:00:00,66.08,66.12,66.04,66.05,34103.0,56.2223,56.2563,56.1883,56.1968,34103.0
2021-05-13 15:05:00,66.05,66.11,66.01,66.07,32901.0,56.1968,56.2478,56.1627,56.2138,32901.0
2021-05-13 15:10:00,66.07,66.1,66.03,66.07,22326.0,56.2138,56.2393,56.1798,56.2138,22326.0
2021-05-13 15:15:00,66.07,66.11,66.06,66.09,23574.0,56.2138,56.2478,56.2053,56.2308,23574.0
2021-05-13 15:20:00,66.09,66.12,66.06,66.06,30302.0,56.2308,56.2563,56.2053,56.2053,30302.0
2021-05-13 15:25:00,66.07,66.12,66.03,66.09,34184.0,56.2138,56.2563,56.1798,56.2308,34184.0
2021-05-13 15:30:00,66.09,66.11,66.03,66.03,41500.0,56.2308,56.2478,56.1798,56.1798,41500.0
2021-05-13 15:35:00,66.04,66.05,65.97,65.98,38106.0,56.1883,56.1968,56.1287,56.1372,38106.0
2021-05-13 15:40:00,65.99,66.04,65.98,66.0,42206.0,56.1457,56.1883,56.1372,56.1542,42206.0
2021-05-13 15:45:00,66.0,66.01,65.88,65.92,86178.0,56.1542,56.1627,56.0521,56.0862,86178.0
2021-05-13 15:50:00,65.92,65.94,65.75,65.76,108151.0,56.0862,56.1032,55.9415,55.95,108151.0
2021-05-13 15:55:00,65.76,65.82,65.71,65.71,161271.0,55.95,56.0011,55.9075,55.9075,161271.0
2021-05-14 09:30:00,65.16,65.42,65.16,65.34,121654.0,56.0015,56.225,56.0015,56.1562,121654.0
2021-05-14 09:35:00,65.33,65.35,65.09,65.16,57817.0,56.1476,56.1648,55.9414,56.0015,57817.0
2021-05-14 09:40:00,65.15,65.42,65.13,65.42,70466.0,55.9929,56.225,55.9757,56.225,70466.0
2021-05-14 09:45:00,65.43,65.56,65.41,65.51,35340.0,56.2336,56.3453,56.2164,56.3023,35340.0
2021-05-14 09:50:00,65.52,65.56,65.28,65.32,47371.0,56.3109,56.3453,56.1047,56.139,47371.0
2021-05-14 09:55:00,65.34,65.35,65.26,65.34,26338.0,56.1562,56.1648,56.0875,56.1562,26338.0
2021-05-14 10:00:00,65.33,65.4,65.29,65.32,48091.0,56.1476,56.2078,56.1132,56.139,48091.0
2021-05-14 10:05:00,65.32,65.33,65.16,65.16,39345.0,56.139,56.1476,56.0015,56.0015,39345.0
2021-05-14 10:10:00,65.16,65.25,65.13,65.14,24744.0,56.0015,56.0789,55.9757,55.9843,24744.0
2021-05-14 10:15:00,65.14,65.36,65.14,65.34,31618.0,55.9843,56.1734,55.9843,56.1562,31618.0
2021-05-14 10:20:00,65.33,65.48,65.31,65.39,30259.0,56.1476,56.2765,56.1304,56.1992,30259.0
2021-05-14 10:25:00,65.39,65.43,65.27,65.28,42219.0,56.1992,56.2336,56.0961,56.1047,42219.0
2021-05-14 10:30:00,65.29,65.3,65.2,65.23,23105.0,56.1132,56.1218,56.0359,56.0617,23105.0
2021-05-14 10:35:00,65.23,65.27,65.21,65.21,29692.0,56.0617,56.0961,56.0445,56.0445,29692.0
2021-05-14 10:40:00,65.22,65.27,65.17,65.22,30293.0,56.0531,56.0961,56.0101,56.0531,30293.0
2021-05-14 10:45:00,65.22,65.34,65.18,65.32,24392.0,56.0531,56.1562,56.0187,56.139,24392.0
2021-05-14 10:50:00,65.31,65.44,65.29,65.43,20090.0,56.1304,56.2422,56.1132,56.2336,20090.0
2021-05-14 10:55:00,65.44,65.55,65.43,65.49,38856.0,56.2422,56.3367,56.2336,56.2851,38856.0
2021-05-14 11:00:00,65.48,65.53,65.42,65.42,31552.0,56.2765,56.3195,56.225,56.225,31552.0
2021-05-14 11:05:00,65.43,65.48,65.4,65.45,23268.0,56.2336,56.2765,56.2078,56.2508,23268.0
2021-05-14 11:10:00,65.46,65.5,65.43,65.44,16505.0,56.2594,56.2937,56.2336,56.2422,16505.0
2021-05-14 11:15:00,65.45,65.48,65.42,65.43,17646.0,56.2508,56.2765,56.225,56.2336,17646.0
2021-05-14 11:20:00,65.43,65.53,65.43,65.48,29108.0,56.2336,56.3195,56.2336,56.2765,29108.0
2021-05-14 11:25:00,65.49,65.49,65.45,65.47,28190.0,56.2851,56.2851,56.2508,56.268,28190.0
2021-05-14 11:30:00,65.48,65.52,65.42,65.52,15462.0,56.2765,56.3109,56.225,56.3109,15462.0
2021-05-14 11:35:00,65.51,65.52,65.47,65.5,23570.0,56.3023,56.3109,56.268,56.2937,23570.0
2021-05-14 11:40:00,65.5,65.54,65.46,65.48,27692.0,56.2937,56.3281,56.2594,56.2765,27692.0
2021-05-14 11:45:00,65.47,65.47,65.41,65.45,152338.0,56.268,56.268,56.2164,56.2508,152338.0
2021-05-14 11:50:00,65.45,65.45,65.36,65.36,26121.0,56.2508,56.2508,56.1734,56.1734,26121.0
2021-05-14 11:55:00,65.36,65.42,65.35,65.41,21206.0,56.1734,56.225,56.1648,56.2164,21206.0
2021-05-14 12:00:00,65.41,65.43,65.36,65.36,18627.0,56.2164,56.2336,56.1734,56.1734,18627.0
2021-05-14 12:05:00,65.36,65.4,65.36,65.37,15033.0,56.1734,56.2078,56.1734,56.182,15033.0
2021-05-14 12:10:00,65.37,65.44,65.33,65.44,13871.0,56.182,56.2422,56.1476,56.2422,13871.0
2021-05-14 12:15:00,65.43,65.46,65.41,65.44,12093.0,56.2336,56.2594,56.2164,56.2422,12093.0
2021-05-14 12:20:00,65.44,65.44,65.38,65.41,19217.0,56.2422,56.2422,56.1906,56.2164,19217.0
2021-05-14 12:25:00,65.41,65.48,65.4,65.45,15609.0,56.2164,56.2765,56.2078,56.2508,15609.0
2021-05-14 12:30:00,65.45,65.45,65.41,65.42,20252.0,56.2508,56.2508,56.2164,56.225,20252.0
2021-05-14 12:35:00,65.41,65.43,65.37,65.38,26576.0,56.2164,56.2336,56.182,56.1906,26576.0
2021-05-14 12:40:00,65.38,65.39,65.34,65.36,15947.0,56.1906,56.1992,56.1562,56.1734,15947.0
2021-05-14 12:45:00,65.36,65.37,65.33,65.35,16944.0,56.1734,56.182,56.1476,56.1648,16944.0
2021-05-14 12:50:00,65.34,65.38,65.34,65.38,20372.0,56.1562,56.1906,56.1562,56.1906,20372.0
2021-05-14 12:55:00,65.37,65.37,65.32,65.33,21046.0,56.182,56.182,56.139,56.1476,21046.0
2021-05-14 13:00:00,65.33,65.44,65.32,65.44,15404.0,56.1476,56.2422,56.139,56.2422,15404.0
2021-05-14 13:05:00,65.44,65.46,65.41,65.42,26231.0,56.2422,56.2594,56.2164,56.225,26231.0
2021-05-14 13:10:00,65.42,65.44,65.37,65.42,20891.0,56.225,56.2422,56.182,56.225,20891.0
2021-05-14 13:15:00,65.42,65.44,65.39,65.44,47867.0,56.225,56.2422,56.1992,56.2422,47867.0
2021-05-14 13:20:00,65.44,65.45,65.41,65.42,13985.0,56.2422,56.2508,56.2164,56.225,13985.0
2021-05-14 13:25:00,65.42,65.42,65.37,65.38,13767.0,56.225,56.225,56.182,56.1906,13767.0
2021-05-14 13:30:00,65.37,65.42,65.35,65.42,15094.0,56.182,56.225,56.1648,56.225,15094.0
2021-05-14 13:35:00,65.42,65.45,65.38,65.42,19118.0,56.225,56.2508,56.1906,56.225,19118.0
2021-05-14 13:40:00,65.42,65.45,65.39,65.42,26742.0,56.225,56.2508,56.1992,56.225,26742.0
2021-05-14 13:45:00,65.42,65.43,65.34,65.34,25249.0,56.225,56.2336,56.1562,56.1562,25249.0
2021-05-14 13:50:00,65.34,65.35,65.27,65.29,29774.0,56.1562,56.1648,56.0961,56.1132,29774.0
2021-05-14 13:55:00,65.3,65.33,65.27,65.32,59485.0,56.1218,56.1476,56.0961,56.139,59485.0
2021-05-14 14:00:00,65.32,65.34,65.29,65.3,16859.0,56.139,56.1562,56.1132,56.1218,16859.0
2021-05-14 14:05:00,65.29,65.33,65.27,65.33,22674.0,56.1132,56.1476,56.0961,56.1476,22674.0
2021-05-14 14:10:00,65.34,65.34,65.28,65.28,36122.0,56.1562,56.1562,56.1047,56.1047,36122.0
2021-05-14 14:15:00,65.29,65.35,65.28,65.34,40494.0,56.1132,56.1648,56.1047,56.1562,40494.0
2021-05-14 14:20:00,65.33,65.34,65.28,65.31,28097.0,56.1476,56.1562,56.1047,56.1304,28097.0
2021-05-14 14:25:00,65.31,65.31,65.27,65.27,33561.0,56.1304,56.1304,56.0961,56.0961,33561.0
2021-05-14 14:30:00,65.28,65.31,65.26,65.28,27898.0,56.1047,56.1304,56.0875,56.1047,27898.0
2021-05-14 14:35:00,65.28,65.32,65.28,65.28,18361.0,56.1047,56.139,56.1047,56.1047,18361.0
2021-05-14 14:40:00,65.28,65.3,65.26,65.29,20043.0,56.1047,56.1218,56.0875,56.1132,20043.0
2021-05-14 14:45:00,65.28,65.31,65.28,65.3,42653.0,56.1047,56.1304,56.1047,56.1218,42653.0
2021-05-14 14:50:00,65.31,65.37,65.29,65.32,25580.0,56.1304,56.182,56.1132,56.139,25580.0
2021-05-14 14:55:00,65.31,65.32,65.26,65.26,21313.0,56.1304,56.139,56.0875,56.0875,21313.0
2021-05-14 15:00:00,65.27,65.3,65.26,65.3,33969.0,56.0961,56.1218,56.0875,56.1218,33969.0
2021-05-14 15:05:00,65.3,65.31,65.28,65.31,30508.0,56.1218,56.1304,56.1047,56.1304,30508.0
2021-05-14 15:10:00,65.3,65.31,65.28,65.3,26879.0,56.1218,56.1304,56.1047,56.1218,26879.0
2021-05-14 15:15:00,65.29,65.3,65.24,65.26,40349.0,56.1132,56.1218,56.0703,56.0875,40349.0
2021-05-14 15:20:00,65.26,65.28,65.22,65.25,35633.0,56.0875,56.1047,56.0531,56.0789,35633.0
2021-05-14 15:25:00,65.25,65.26,65.18,65.18,30170.0,56.0789,56.0875,56.0187,56.0187,30170.0
2021-05-14 15:30:00,65.17,65.18,65.08,65.14,63473.0,56.0101,56.0187,55.9328,55.9843,63473.0
2021-05-14 15:35:00,65.14,65.16,65.05,65.06,58116.0,55.9843,56.0015,55.907,55.9156,58116.0
2021-05-14 15:40:00,65.06,65.13,65.06,65.13,73764.0,55.9156,55.9757,55.9156,55.9757,73764.0
2021-05-14 15:45:00,65.12,65.12,65.06,65.09,87211.0,55.9671,55.9671,55.9156,55.9414,87211.0
2021-05-14 15:50:00,65.09,65.23,65.05,65.19,120244.0,55.9414,56.0617,55.907,56.0273,120244.0
2021-05-14 15:55:00,65.19,65.23,65.09,65.11,259945.0,56.0273,56.0617,55.9414,55.9585,259945.0
2021-05-17 09:30:00,65.11,65.2,64.94,65.09,91689.0,55.9585,56.0359,55.8124,55.9414,91689.0
2021-05-17 09:35:00,65.1,65.25,65.04,65.17,45157.0,55.95,56.0789,55.8984,56.0101,45157.0
2021-05-17 09:40:00,65.17,65.31,65.14,65.16,31353.0,56.0101,56.1304,55.9843,56.0015,31353.0
2021-05-17 09:45:00,65.19,65.3,65.05,65.3,58717.0,56.0273,56.1218,55.907,56.1218,58717.0
2021-05-17 09:50:00,65.29,65.48,65.27,65.43,44650.0,56.1132,56.2765,56.0961,56.2336,44650.0
2021-05-17 09:55:00,65.45,65.59,65.39,65.56,34264.0,56.2508,56.3711,56.1992,56.3453,34264.0
2021-05-17 10:00:00,65.56,65.67,65.5,65.56,48135.0,56.3453,56.4398,56.2937,56.3453,48135.0
2021-05-17 10:05:00,65.53,65.58,65.4,65.41,37979.0,56.3195,56.3625,56.2078,56.2164,37979.0
2021-05-17 10:10:00,65.42,65.44,65.34,65.43,34872.0,56.225,56.2422,56.1562,56.2336,34872.0
2021-05-17 10:15:00,65.42,65.49,65.38,65.4,23766.0,56.225,56.2851,56.1906,56.2078,23766.0
2021-05-17 10:20:00,65.4,65.4,65.31,65.31,23812.0,56.2078,56.2078,56.1304,56.1304,23812.0
2021-05-17 10:25:00,65.31,65.36,65.23,65.24,24954.0,56.1304,56.1734,56.0617,56.0703,24954.0
2021-05-17 10:30:00,65.24,65.28,65.13,65.16,25332.0,56.0703,56.1047,55.9757,56.0015,25332.0
2021-05-17 10:35:00,65.15,65.19,65.04,65.08,117838.0,55.9929,56.0273,55.8984,55.9328,117838.0
2021-05-17 10:40:00,65.08,65.12,64.99,65.02,35537.0,55.9328,55.9671,55.8554,55.8812,35537.0
2021-05-17 10:45:00,65.03,65.06,64.96,64.96,38883.0,55.8898,55.9156,55.8296,55.8296,38883.0
2021-05-17 10:50:00,64.95,65.02,64.93,65.01,27568.0,55.821,55.8812,55.8038,55.8726,27568.0
2021-05-17 10:55:00,65.02,65.11,64.97,64.98,75260.0,55.8812,55.9585,55.8382,55.8468,75260.0
2021-05-17 11:00:00,64.99,65.01,64.94,64.98,21617.0,55.8554,55.8726,55.8124,55.8468,21617.0
2021-05-17 11:05:00,65.0,65.05,64.94,64.94,31265.0,55.864,55.907,55.8124,55.8124,31265.0
2021-05-17 11:10:00,64.94,65.0,64.91,64.94,22236.0,55.8124,55.864,55.7867,55.8124,22236.0
2021-05-17 11:15:00,64.93,64.94,64.85,64.87,23291.0,55.8038,55.8124,55.7351,55.7523,23291.0
2021-05-17 11:20:00,64.88,64.92,64.84,64.85,22916.0,55.7609,55.7953,55.7265,55.7351,22916.0
2021-05-17 11:25:00,64.86,64.86,64.8,64.8,18482.0,55.7437,55.7437,55.6921,55.6921,18482.0
2021-05-17 11:30:00,64.8,64.88,64.77,64.88,26270.0,55.6921,55.7609,55.6663,55.7609,26270.0
2021-05-17 11:35:00,64.88,64.9,64.83,64.85,27696.0,55.7609,55.7781,55.7179,55.7351,27696.0
2021-05-17 11:40:00,64.84,64.98,64.76,64.81,110739.0,55.7265,55.8468,55.6577,55.7007,110739.0
2021-05-17 11:45:00,64.81,64.88,64.79,64.86,13994.0,55.7007,55.7609,55.6835,55.7437,13994.0
2021-05-17 11:50:00,64.87,64.97,64.86,64.96,19564.0,55.7523,55.8382,55.7437,55.8296,19564.0
2021-05-17 11:55:00,64.97,64.97,64.9,64.95,12468.0,55.8382,55.8382,55.7781,55.821,12468.0
2021-05-17 12:00:00,64.95,65.04,64.93,64.99,19887.0,55.821,55.8984,55.8038,55.8554,19887.0
2021-05-17 12:05:00,64.99,65.0,64.9,64.94,27453.0,55.8554,55.864,55.7781,55.8124,27453.0
2021-05-17 12:10:00,64.95,65.03,64.95,65.02,25814.0,55.821,55.8898,55.821,55.8812,25814.0
2021-05-17 12:15:00,65.01,65.04,64.95,64.97,19292.0,55.8726,55.8984,55.821,55.8382,19292.0
2021-05-17 12:20:00,64.97,64.97,64.93,64.95,13581.0,55.8382,55.8382,55.8038,55.821,13581.0
2021-05-17 12:25:00,64.96,65.0,64.96,64.97,11022.0,55.8296,55.864,55.8296,55.8382,11022.0
2021-05-17 12:30:00,64.97,65.0,64.94,65.0,16391.0,55.8382,55.864,55.8124,55.864,16391.0
2021-05-17 12:35:00,64.99,65.03,64.98,64.99,13953.0,55.8554,55.8898,55.8468,55.8554,13953.0
2021-05-17 12:40:00,65.0,65.08,64.99,65.06,12503.0,55.864,55.9328,55.8554,55.9156,12503.0
2021-05-17 12:45:00,65.07,65.07,65.01,65.03,11182.0,55.9242,55.9242,55.8726,55.8898,11182.0
2021-05-17 12:50:00,65.02,65.08,65.02,65.07,12507.0,55.8812,55.9328,55.8812,55.9242,12507.0
2021-05-17 12:55:00,65.07,65.08,65.05,65.07,14674.0,55.9242,55.9328,55.907,55.9242,14674.0
2021-05-17 13:00:00,65.06,65.07,65.01,65.02,11577.0,55.9156,55.9242,55.8726,55.8812,11577.0
2021-05-17 13:05:00,65.01,65.02,64.98,64.99,12390.0,55.8726,55.8812,55.8468,55.8554,12390.0
2021-05-17 13:10:00,65.0,65.08,65.0,65.07,12199.0,55.864,55.9328,55.864,55.9242,12199.0
2021-05-17 13:15:00,65.07,65.15,65.07,65.12,20468.0,55.9242,55.9929,55.9242,55.9671,20468.0
2021-05-17 13:20:00,65.12,65.12,65.06,65.11,11297.0,55.9671,55.9671,55.9156,55.9585,11297.0
2021-05-17 13:25:00,65.11,65.12,65.06,65.06,15031.0,55.9585,55.9671,55.9156,55.9156,15031.0
2021-05-17 13:30:00,65.06,65.08,65.02,65.03,28438.0,55.9156,55.9328,55.8812,55.8898,28438.0
2021-05-17 13:35:00,65.02,65.04,65.0,65.02,21977.0,55.8812,55.8984,55.864,55.8812,21977.0
2021-05-17 13:40:00,65.02,65.02,64.96,65.01,43683.0,55.8812,55.8812,55.8296,55.8726,43683.0
2021-05-17 13:45:00,65.0,65.03,64.94,64.97,31652.0,55.864,55.8898,55.8124,55.8382,31652.0
2021-05-17 13:50:00,64.97,65.0,64.94,64.99,24520.0,55.8382,55.864,55.8124,55.8554,24520.0
2021-05-17 13:55:00,64.98,65.0,64.95,64.97,25696.0,55.8468,55.864,55.821,55.8382,25696.0
2021-05-17 14:00:00,64.96,64.97,64.91,64.95,24382.0,55.8296,55.8382,55.7867,55.821,24382.0
2021-05-17 14:05:00,64.95,64.96,64.9,64.91,27020.0,55.821,55.8296,55.7781,55.7867,27020.0
2021-05-17 14:10:00,64.92,64.93,64.9,64.91,10180.0,55.7953,55.8038,55.7781,55.7867,10180.0
2021-05-17 14:15:00,64.91,64.93,64.9,64.93,12738.0,55.7867,55.8038,55.7781,55.8038,12738.0
2021-05-17 14:20:00,64.93,65.0,64.92,65.0,33605.0,55.8038,55.864,55.7953,55.864,33605.0
2021-05-17 14:25:00,65.01,65.03,64.97,65.02,20505.0,55.8726,55.8898,55.8382,55.8812,20505.0
2021-05-17 14:30:00,65.03,65.03,64.99,65.02,30287.0,55.8898,55.8898,55.8554,55.8812,30287.0
2021-05-17 14:35:00,65.01,65.04,64.96,64.98,23244.0,55.8726,55.8984,55.8296,55.8468,23244.0
2021-05-17 14:40:00,64.98,65.06,64.97,65.03,29547.0,55.8468,55.9156,55.8382,55.8898,29547.0
2021-05-17 14:45:00,65.02,65.03,64.99,64.99,19882.0,55.8812,55.8898,55.8554,55.8554,19882.0
2021-05-17 14:50:00,64.99,65.02,64.96,65.0,23710.0,55.8554,55.8812,55.8296,55.864,23710.0
2021-05-17 14:55:00,64.99,65.02,64.96,64.97,25071.0,55.8554,55.8812,55.8296,55.8382,25071.0
2021-05-17 15:00:00,64.97,64.97,64.85,64.91,41275.0,55.8382,55.8382,55.7351,55.7867,41275.0
2021-05-17 15:05:00,64.92,64.93,64.9,64.9,54958.0,55.7953,55.8038,55.7781,55.7781,54958.0
2021-05-17 15:10:00,64.9,64.96,64.89,64.92,26976.0,55.7781,55.8296,55.7695,55.7953,26976.0
2021-05-17 15:15:00,64.91,64.92,64.81,64.84,55725.0,55.7867,55.7953,55.7007,55.7265,55725.0
2021-05-17 15:20:00,64.85,64.86,64.77,64.78,42293.0,55.7351,55.7437,55.6663,55.6749,42293.0
2021-05-17 15:25:00,64.77,64.81,64.75,64.79,73292.0,55.6663,55.7007,55.6491,55.6835,73292.0
2021-05-17 15:30:00,64.79,64.8,64.69,64.71,66424.0,55.6835,55.6921,55.5976,55.6148,66424.0
2021-05-17 15:35:00,64.72,64.72,64.56,64.59,89176.0,55.6234,55.6234,55.4859,55.5116,89176.0
2021-05-17 15:40:00,64.59,64.68,64.57,64.62,143211.0,55.5116,55.589,55.4944,55.5374,143211.0
2021-05-17 15:45:00,64.62,64.66,64.56,64.57,146976.0,55.5374,55.5718,55.4859,55.4944,146976.0
2021-05-17 15:50:00,64.56,64.57,64.4,64.47,302153.0,55.4859,55.4944,55.3483,55.4085,302153.0
2021-05-17 15:55:00,64.46,64.53,64.41,64.44,398535.0,55.3999,55.4601,55.3569,55.3827,398535.0
2021-05-18 09:30:00,64.45,64.75,64.37,64.73,144830.0,55.3913,55.6491,55.3226,55.632,144830.0
2021-05-18 09:35:00,64.72,64.78,64.61,64.67,80158.0,55.6234,55.6749,55.5288,55.5804,80158.0
2021-05-18 09:40:00,64.68,64.69,64.55,64.62,70811.0,55.589,55.5976,55.4773,55.5374,70811.0
2021-05-18 09:45:00,64.64,64.67,64.56,64.58,43621.0,55.5546,55.5804,55.4859,55.503,43621.0
2021-05-18 09:50:00,64.57,64.63,64.49,64.52,33114.0,55.4944,55.546,55.4257,55.4515,33114.0
2021-05-18 09:55:00,64.51,64.52,64.32,64.35,42838.0,55.4429,55.4515,55.2796,55.3054,42838.0
2021-05-18 10:00:00,64.35,64.5,64.32,64.43,52505.0,55.3054,55.4343,55.2796,55.3741,52505.0
2021-05-18 10:05:00,64.43,64.46,64.33,64.41,54808.0,55.3741,55.3999,55.2882,55.3569,54808.0
2021-05-18 10:10:00,64.41,64.47,64.34,64.44,34359.0,55.3569,55.4085,55.2968,55.3827,34359.0
2021-05-18 10:15:00,64.45,64.69,64.45,64.65,40970.0,55.3913,55.5976,55.3913,55.5632,40970.0
2021-05-18 10:20:00,64.63,64.63,64.47,64.51,26956.0,55.546,55.546,55.4085,55.4429,26956.0
2021-05-18 10:25:00,64.5,64.52,64.44,64.51,22919.0,55.4343,55.4515,55.3827,55.4429,22919.0
2021-05-18 10:30:00,64.5,64.54,64.45,64.51,37527.0,55.4343,55.4687,55.3913,55.4429,37527.0
2021-05-18 10:35:00,64.52,64.54,64.48,64.53,34601.0,55.4515,55.4687,55.4171,55.4601,34601.0
2021-05-18 10:40:00,64.54,64.64,64.49,64.59,29350.0,55.4687,55.5546,55.4257,55.5116,29350.0
2021-05-18 10:45:00,64.58,64.59,64.5,64.51,29923.0,55.503,55.5116,55.4343,55.4429,29923.0
2021-05-18 10:50:00,64.51,64.66,64.49,64.63,29049.0,55.4429,55.5718,55.4257,55.546,29049.0
2021-05-18 10:55:00,64.64,64.64,64.58,64.6,24241.0,55.5546,55.5546,55.503,55.5202,24241.0
2021-05-18 11:00:00,64.61,64.65,64.59,64.64,17208.0,55.5288,55.5632,55.5116,55.5546,17208.0
2021-05-18 11:05:00,64.64,64.64,64.54,64.54,28160.0,55.5546,55.5546,55.4687,55.4687,28160.0
2021-05-18 11:10:00,64.54,64.54,64.48,64.48,22939.0,55.4687,55.4687,55.4171,55.4171,22939.0
2021-05-18 11:15:00,64.48,64.51,64.44,64.5,27317.0,55.4171,55.4429,55.3827,55.4343,27317.0
2021-05-18 11:20:00,64.49,64.56,64.48,64.54,21120.0,55.4257,55.4859,55.4171,55.4687,21120.0
2021-05-18 11:25:00,64.53,64.57,64.52,64.53,26857.0,55.4601,55.4944,55.4515,55.4601,26857.0
2021-05-18 11:30:00,64.53,64.6,64.51,64.58,15738.0,55.4601,55.5202,55.4429,55.503,15738.0
2021-05-18 11:35:00,64.58,64.66,64.57,64.62,19460.0,55.503,55.5718,55.4944,55.5374,19460.0
2021-05-18 11:40:00,64.61,64.62,64.56,64.56,15128.0,55.5288,55.5374,55.4859,55.4859,15128.0
2021-05-18 11:45:00,64.56,64.59,64.54,64.55,20746.0,55.4859,55.5116,55.4687,55.4773,20746.0
2021-05-18 11:50:00,64.55,64.55,64.5,64.51,16479.0,55.4773,55.4773,55.4343,55.4429,16479.0
2021-05-18 11:55:00,64.51,64.54,64.48,64.5,40838.0,55.4429,55.4687,55.4171,55.4343,40838.0
2021-05-18 12:00:00,64.5,64.56,64.46,64.55,31285.0,55.4343,55.4859,55.3999,55.4773,31285.0
2021-05-18 12:05:00,64.55,64.64,64.54,64.58,12516.0,55.4773,55.5546,55.4687,55.503,12516.0
2021-05-18 12:10:00,64.58,64.6,64.53,64.59,13718.0,55.503,55.5202,55.4601,55.5116,13718.0
2021-05-18 12:15:00,64.59,64.63,64.57,64.62,14053.0,55.5116,55.546,55.4944,55.5374,14053.0
2021-05-18 12:20:00,64.62,64.65,64.59,64.6,41379.0,55.5374,55.5632,55.5116,55.5202,41379.0
2021-05-18 12:25:00,64.6,64.6,64.53,64.56,27495.0,55.5202,55.5202,55.4601,55.4859,27495.0
2021-05-18 12:30:00,64.55,64.57,64.49,64.5,10110.0,55.4773,55.4944,55.4257,55.4343,10110.0
2021-05-18 12:35:00,64.5,64.55,64.49,64.52,19478.0,55.4343,55.4773,55.4257,55.4515,19478.0
2021-05-18 12:40:00,64.52,64.54,64.49,64.53,19100.0,55.4515,55.4687,55.4257,55.4601,19100.0
2021-05-18 12:45:00,64.53,64.54,64.5,64.53,13248.0,55.4601,55.4687,55.4343,55.4601,13248.0
2021-05-18 12:50:00,64.54,64.55,64.5,64.53,13048.0,55.4687,55.4773,55.4343,55.4601,13048.0
2021-05-18 12:55:00,64.53,64.54,64.48,64.54,25768.0,55.4601,55.4687,55.4171,55.4687,25768.0
2021-05-18 13:00:00,64.54,64.58,64.53,64.55,17581.0,55.4687,55.503,55.4601,55.4773,17581.0
2021-05-18 13:05:00,64.54,64.56,64.48,64.49,21035.0,55.4687,55.4859,55.4171,55.4257,21035.0
2021-05-18 13:10:00,64.49,64.5,64.45,64.48,32218.0,55.4257,55.4343,55.3913,55.4171,32218.0
2021-05-18 13:15:00,64.48,64.49,64.45,64.45,26923.0,55.4171,55.4257,55.3913,55.3913,26923.0
2021-05-18 13:20:00,64.45,64.5,64.43,64.49,23728.0,55.3913,55.4343,55.3741,55.4257,23728.0
2021-05-18 13:25:00,64.49,64.51,64.47,64.48,15180.0,55.4257,55.4429,55.4085,55.4171,15180.0
2021-05-18 13:30:00,64.48,64.48,64.43,64.45,31031.0,55.4171,55.4171,55.3741,55.3913,31031.0
2021-05-18 13:35:00,64.44,64.52,64.44,64.52,15146.0,55.3827,55.4515,55.3827,55.4515,15146.0
2021-05-18 13:40:00,64.51,64.54,64.48,64.52,14284.0,55.4429,55.4687,55.4171,55.4515,14284.0
2021-05-18 13:45:00,64.52,64.57,64.51,64.57,14249.0,55.4515,55.4944,55.4429,55.4944,14249.0
2021-05-18 13:50:00,64.56,64.65,64.56,64.62,29173.0,55.4859,55.5632,55.4859,55.5374,29173.0
2021-05-18 13:55:00,64.62,64.63,64.58,64.59,26722.0,55.5374,55.546,55.503,55.5116,26722.0
2021-05-18 14:00:00,64.58,64.61,64.55,64.58,26466.0,55.503,55.5288,55.4773,55.503,26466.0
2021-05-18 14:05:00,64.57,64.57,64.52,64.53,22841.0,55.4944,55.4944,55.4515,55.4601,22841.0
2021-05-18 14:10:00,64.53,64.53,64.46,64.48,19821.0,55.4601,55.4601,55.3999,55.4171,19821.0
2021-05-18 14:15:00,64.47,64.47,64.4,64.42,48203.0,55.4085,55.4085,55.3483,55.3655,48203.0
2021-05-18 14:20:00,64.42,64.44,64.39,64.41,27198.0,55.3655,55.3827,55.3397,55.3569,27198.0
2021-05-18 14:25:00,64.42,64.46,64.38,64.45,30317.0,55.3655,55.3999,55.3312,55.3913,30317.0
2021-05-18 14:30:00,64.45,64.47,64.4,64.43,39766.0,55.3913,55.4085,55.3483,55.3741,39766.0
2021-05-18 14:35:00,64.44,64.51,64.42,64.47,46581.0,55.3827,55.4429,55.3655,55.4085,46581.0
2021-05-18 14:40:00,64.48,64.54,64.47,64.52,43054.0,55.4171,55.4687,55.4085,55.4515,43054.0
2021-05-18 14:45:00,64.52,64.55,64.49,64.53,67136.0,55.4515,55.4773,55.4257,55.4601,67136.0
2021-05-18 14:50:00,64.53,64.55,64.37,64.38,70040.0,55.4601,55.4773,55.3226,55.3312,70040.0
2021-05-18 14:55:00,64.38,64.39,64.32,64.34,166103.0,55.3312,55.3397,55.2796,55.2968,166103.0
2021-05-18 15:00:00,64.34,64.35,64.28,64.3,64112.0,55.2968,55.3054,55.2452,55.2624,64112.0
2021-05-18 15:05:00,64.31,64.31,64.23,64.25,69670.0,55.271,55.271,55.2022,55.2194,69670.0
2021-05-18 15:10:00,64.25,64.26,64.18,64.22,93446.0,55.2194,55.228,55.1593,55.1936,93446.0
2021-05-18 15:15:00,64.22,64.24,64.18,64.23,81048.0,55.1936,55.2108,55.1593,55.2022,81048.0
2021-05-18 15:20:00,64.23,64.27,64.21,64.22,47276.0,55.2022,55.2366,55.185,55.1936,47276.0
2021-05-18 15:25:00,64.21,64.21,64.1,64.15,172411.0,55.185,55.185,55.0905,55.1335,172411.0
2021-05-18 15:30:00,64.14,64.31,64.12,64.28,83992.0,55.1249,55.271,55.1077,55.2452,83992.0
2021-05-18 15:35:00,64.28,64.33,64.27,64.3,86788.0,55.2452,55.2882,55.2366,55.2624,86788.0
2021-05-18 15:40:00,64.31,64.33,64.22,64.22,119818.0,55.271,55.2882,55.1936,55.1936,119818.0
2021-05-18 15:45:00,64.22,64.26,64.19,64.22,163934.0,55.1936,55.228,55.1679,55.1936,163934.0
2021-05-18 15:50:00,64.21,64.25,64.13,64.21,236066.0,55.185,55.2194,55.1163,55.185,236066.0
2021-05-18 15:55:00,64.22,64.25,64.13,64.16,429910.0,55.1936,55.2194,55.1163,55.1421,429910.0
2021-05-19 09:30:00,63.65,63.78,63.11,63.48,220657.0,54.7038,54.8155,54.2397,54.5577,220657.0
2021-05-19 09:35:00,63.52,63.62,63.36,63.44,55287.0,54.592,54.678,54.4545,54.5233,55287.0
2021-05-19 09:40:00,63.44,63.78,63.43,63.74,72082.0,54.5233,54.8155,54.5147,54.7811,72082.0
2021-05-19 09:45:00,63.73,63.74,63.53,63.62,62728.0,54.7725,54.7811,54.6006,54.678,62728.0
2021-05-19 09:50:00,63.62,63.81,63.54,63.78,76395.0,54.678,54.8413,54.6092,54.8155,76395.0
2021-05-19 09:55:00,63.77,63.79,63.57,63.62,60463.0,54.8069,54.8241,54.635,54.678,60463.0
2021-05-19 10:00:00,63.62,63.63,63.48,63.54,69285.0,54.678,54.6866,54.5577,54.6092,69285.0
2021-05-19 10:05:00,63.54,63.59,63.29,63.3,43888.0,54.6092,54.6522,54.3944,54.403,43888.0
2021-05-19 10:10:00,63.3,63.32,63.16,63.2,32329.0,54.403,54.4201,54.2826,54.317,32329.0
2021-05-19 10:15:00,63.2,63.29,63.16,63.27,42904.0,54.317,54.3944,54.2826,54.3772,42904.0
2021-05-19 10:20:00,63.26,63.4,63.25,63.3,47129.0,54.3686,54.4889,54.36,54.403,47129.0
2021-05-19 10:25:00,63.29,63.34,63.23,63.26,44990.0,54.3944,54.4373,54.3428,54.3686,44990.0
2021-05-19 10:30:00,63.27,63.45,63.26,63.43,41511.0,54.3772,54.5319,54.3686,54.5147,41511.0
2021-05-19 10:35:00,63.43,63.48,63.21,63.22,45194.0,54.5147,54.5577,54.3256,54.3342,45194.0
2021-05-19 10:40:00,63.22,63.22,63.02,63.09,34973.0,54.3342,54.3342,54.1623,54.2225,34973.0
2021-05-19 10:45:00,63.1,63.14,63.05,63.12,30658.0,54.2311,54.2654,54.1881,54.2483,30658.0
2021-05-19 10:50:00,63.1,63.27,63.1,63.15,30151.0,54.2311,54.3772,54.2311,54.274,30151.0
2021-05-19 10:55:00,63.16,63.22,63.13,63.14,29469.0,54.2826,54.3342,54.2568,54.2654,29469.0
2021-05-19 11:00:00,63.13,63.26,63.12,63.2,34118.0,54.2568,54.3686,54.2483,54.317,34118.0
2021-05-19 11:05:00,63.19,63.39,63.19,63.36,48403.0,54.3084,54.4803,54.3084,54.4545,48403.0
2021-05-19 11:10:00,63.36,63.39,63.25,63.26,27159.0,54.4545,54.4803,54.36,54.3686,27159.0
2021-05-19 11:15:00,63.26,63.31,63.22,63.26,29344.0,54.3686,54.4115,54.3342,54.3686,29344.0
2021-05-19 11:20:00,63.28,63.35,63.25,63.34,22726.0,54.3858,54.4459,54.36,54.4373,22726.0
2021-05-19 11:25:00,63.33,63.41,63.32,63.39,21266.0,54.4287,54.4975,54.4201,54.4803,21266.0
2021-05-19 11:30:00,63.39,63.4,63.3,63.37,44968.0,54.4803,54.4889,54.403,54.4631,44968.0
2021-05-19 11:35:00,63.37,63.37,63.21,63.22,23329.0,54.4631,54.4631,54.3256,54.3342,23329.0
2021-05-19 11:40:00,63.22,63.22,63.16,63.2,21229.0,54.3342,54.3342,54.2826,54.317,21229.0
2021-05-19 11:45:00,63.21,63.22,63.16,63.2,15378.0,54.3256,54.3342,54.2826,54.317,15378.0
2021-05-19 11:50:00,63.19,63.26,63.18,63.23,18070.0,54.3084,54.3686,54.2998,54.3428,18070.0
2021-05-19 11:55:00,63.23,63.29,63.2,63.26,16920.0,54.3428,54.3944,54.317,54.3686,16920.0
2021-05-19 12:00:00,63.25,63.35,63.25,63.35,28830.0,54.36,54.4459,54.36,54.4459,28830.0
2021-05-19 12:05:00,63.35,63.35,63.28,63.3,37901.0,54.4459,54.4459,54.3858,54.403,37901.0
2021-05-19 12:10:00,63.3,63.34,63.25,63.26,15968.0,54.403,54.4373,54.36,54.3686,15968.0
2021-05-19 12:15:00,63.25,63.34,63.24,63.32,22150.0,54.36,54.4373,54.3514,54.4201,22150.0
2021-05-19 12:20:00,63.33,63.35,63.27,63.28,20383.0,54.4287,54.4459,54.3772,54.3858,20383.0
2021-05-19 12:25:00,63.29,63.32,63.27,63.3,17766.0,54.3944,54.4201,54.3772,54.403,17766.0
2021-05-19 12:30:00,63.29,63.34,63.25,63.33,13482.0,54.3944,54.4373,54.36,54.4287,13482.0
2021-05-19 12:35:00,63.33,63.35,63.3,63.32,17177.0,54.4287,54.4459,54.403,54.4201,17177.0
2021-05-19 12:40:00,63.32,63.38,63.32,63.34,24723.0,54.4201,54.4717,54.4201,54.4373,24723.0
2021-05-19 12:45:00,63.34,63.44,63.33,63.43,17273.0,54.4373,54.5233,54.4287,54.5147,17273.0
2021-05-19 12:50:00,63.43,63.47,63.42,63.46,18830.0,54.5147,54.5491,54.5061,54.5405,18830.0
2021-05-19 12:55:00,63.44,63.49,63.44,63.48,12176.0,54.5233,54.5662,54.5233,54.5577,12176.0
2021-05-19 13:00:00,63.48,63.52,63.47,63.47,16193.0,54.5577,54.592,54.5491,54.5491,16193.0
2021-05-19 13:05:00,63.46,63.57,63.46,63.52,24585.0,54.5405,54.635,54.5405,54.592,24585.0
2021-05-19 13:10:00,63.52,63.59,63.52,63.57,17508.0,54.592,54.6522,54.592,54.635,17508.0
2021-05-19 13:15:00,63.56,63.58,63.51,63.56,13870.0,54.6264,54.6436,54.5834,54.6264,13870.0
2021-05-19 13:20:00,63.56,63.59,63.55,63.58,13833.0,54.6264,54.6522,54.6178,54.6436,13833.0
2021-05-19 13:25:00,63.58,63.61,63.56,63.61,16556.0,54.6436,54.6694,54.6264,54.6694,16556.0
2021-05-19 13:30:00,63.6,63.61,63.54,63.54,21076.0,54.6608,54.6694,54.6092,54.6092,21076.0
2021-05-19 13:35:00,63.54,63.54,63.49,63.54,21080.0,54.6092,54.6092,54.5662,54.6092,21080.0
2021-05-19 13:40:00,63.54,63.54,63.5,63.51,19645.0,54.6092,54.6092,54.5748,54.5834,19645.0
2021-05-19 13:45:00,63.51,63.55,63.5,63.53,30350.0,54.5834,54.6178,54.5748,54.6006,30350.0
2021-05-19 13:50:00,63.53,63.6,63.53,63.6,19216.0,54.6006,54.6608,54.6006,54.6608,19216.0
2021-05-19 13:55:00,63.61,63.62,63.58,63.59,18440.0,54.6694,54.678,54.6436,54.6522,18440.0
2021-05-19 14:00:00,63.59,63.69,63.52,63.55,37588.0,54.6522,54.7381,54.592,54.6178,37588.0
2021-05-19 14:05:00,63.55,63.66,63.5,63.55,88462.0,54.6178,54.7124,54.5748,54.6178,88462.0
2021-05-19 14:10:00,63.55,63.57,63.49,63.56,30638.0,54.6178,54.635,54.5662,54.6264,30638.0
2021-05-19 14:15:00,63.56,63.64,63.55,63.63,39079.0,54.6264,54.6952,54.6178,54.6866,39079.0
2021-05-19 14:20:00,63.63,63.8,63.62,63.76,44785.0,54.6866,54.8327,54.678,54.7983,44785.0
2021-05-19 14:25:00,63.76,63.77,63.65,63.68,34554.0,54.7983,54.8069,54.7038,54.7295,34554.0
2021-05-19 14:30:00,63.68,63.75,63.66,63.66,33015.0,54.7295,54.7897,54.7124,54.7124,33015.0
2021-05-19 14:35:00,63.65,63.71,63.56,63.58,37657.0,54.7038,54.7553,54.6264,54.6436,37657.0
2021-05-19 14:40:00,63.57,63.59,63.52,63.58,33552.0,54.635,54.6522,54.592,54.6436,33552.0
2021-05-19 14:45:00,63.59,63.59,63.5,63.55,23250.0,54.6522,54.6522,54.5748,54.6178,23250.0
2021-05-19 14:50:00,63.55,63.55,63.48,63.5,19634.0,54.6178,54.6178,54.5577,54.5748,19634.0
2021-05-19 14:55:00,63.5,63.58,63.5,63.51,28595.0,54.5748,54.6436,54.5748,54.5834,28595.0
2021-05-19 15:00:00,63.5,63.53,63.42,63.46,34120.0,54.5748,54.6006,54.5061,54.5405,34120.0
2021-05-19 15:05:00,63.46,63.52,63.43,63.5,30822.0,54.5405,54.592,54.5147,54.5748,30822.0
2021-05-19 15:10:00,63.49,63.64,63.47,63.62,33991.0,54.5662,54.6952,54.5491,54.678,33991.0
2021-05-19 15:15:00,63.61,63.7,63.61,63.67,48530.0,54.6694,54.7467,54.6694,54.7209,48530.0
2021-05-19 15:20:00,63.67,63.75,63.64,63.72,36358.0,54.7209,54.7897,54.6952,54.7639,36358.0
2021-05-19 15:25:00,63.73,63.79,63.7,63.75,30076.0,54.7725,54.8241,54.7467,54.7897,30076.0
2021-05-19 15:30:00,63.76,63.76,63.59,63.67,40541.0,54.7983,54.7983,54.6522,54.7209,40541.0
2021-05-19 15:35:00,63.67,63.69,63.63,63.69,55249.0,54.7209,54.7381,54.6866,54.7381,55249.0
2021-05-19 15:40:00,63.68,63.76,63.65,63.72,69321.0,54.7295,54.7983,54.7038,54.7639,69321.0
2021-05-19 15:45:00,63.73,63.83,63.72,63.82,68694.0,54.7725,54.8585,54.7639,54.8499,68694.0
2021-05-19 15:50:00,63.82,63.91,63.8,63.87,122125.0,54.8499,54.9272,54.8327,54.8928,122125.0
2021-05-19 15:55:00,63.86,64.0,63.83,63.97,318391.0,54.8842,55.0046,54.8585,54.9788,318391.0
2021-05-20 09:30:00,64.0,64.15,63.98,64.07,60285.0,55.0046,55.1335,54.9874,55.0647,60285.0
2021-05-20 09:35:00,64.07,64.12,63.94,63.95,49398.0,55.0647,55.1077,54.953,54.9616,49398.0
2021-05-20 09:40:00,63.97,64.04,63.84,63.97,90658.0,54.9788,55.0389,54.8671,54.9788,90658.0
2021-05-20 09:45:00,63.97,64.16,63.97,64.15,36741.0,54.9788,55.1421,54.9788,55.1335,36741.0
2021-05-20 09:50:00,64.13,64.17,63.97,64.15,35248.0,55.1163,55.1507,54.9788,55.1335,35248.0
2021-05-20 09:55:00,64.13,64.16,64.0,64.03,35689.0,55.1163,55.1421,55.0046,55.0303,35689.0
2021-05-20 10:00:00,64.03,64.05,63.92,63.94,28957.0,55.0303,55.0475,54.9358,54.953,28957.0
2021-05-20 10:05:00,63.94,63.97,63.87,63.92,40173.0,54.953,54.9788,54.8928,54.9358,40173.0
2021-05-20 10:10:00,63.91,63.92,63.79,63.87,68236.0,54.9272,54.9358,54.8241,54.8928,68236.0
2021-05-20 10:15:00,63.89,64.07,63.89,64.05,28823.0,54.91,55.0647,54.91,55.0475,28823.0
2021-05-20 10:20:00,64.06,64.11,64.04,64.11,24739.0,55.0561,55.0991,55.0389,55.0991,24739.0
2021-05-20 10:25:00,64.1,64.11,64.07,64.08,18407.0,55.0905,55.0991,55.0647,55.0733,18407.0
2021-05-20 10:30:00,64.08,64.17,64.06,64.06,20260.0,55.0733,55.1507,55.0561,55.0561,20260.0
2021-05-20 10:35:00,64.07,64.14,64.03,64.14,32066.0,55.0647,55.1249,55.0303,55.1249,32066.0
2021-05-20 10:40:00,64.13,64.14,64.03,64.04,29513.0,55.1163,55.1249,55.0303,55.0389,29513.0
2021-05-20 10:45:00,64.03,64.09,64.01,64.06,28193.0,55.0303,55.0819,55.0132,55.0561,28193.0
2021-05-20 10:50:00,64.07,64.12,64.06,64.11,19868.0,55.0647,55.1077,55.0561,55.0991,19868.0
2021-05-20 10:55:00,64.12,64.15,64.09,64.15,19055.0,55.1077,55.1335,55.0819,55.1335,19055.0
2021-05-20 11:00:00,64.14,64.18,64.07,64.08,30581.0,55.1249,55.1593,55.0647,55.0733,30581.0
2021-05-20 11:05:00,64.08,64.18,64.07,64.15,33028.0,55.0733,55.1593,55.0647,55.1335,33028.0
2021-05-20 11:10:00,64.14,64.16,64.04,64.06,25417.0,55.1249,55.1421,55.0389,55.0561,25417.0
2021-05-20 11:15:00,64.06,64.13,64.05,64.11,10161.0,55.0561,55.1163,55.0475,55.0991,10161.0
2021-05-20 11:20:00,64.12,64.17,64.09,64.15,12068.0,55.1077,55.1507,55.0819,55.1335,12068.0
2021-05-20 11:25:00,64.16,64.22,64.14,64.22,19260.0,55.1421,55.1936,55.1249,55.1936,19260.0
2021-05-20 11:30:00,64.22,64.24,64.2,64.23,13644.0,55.1936,55.2108,55.1765,55.2022,13644.0
2021-05-20 11:35:00,64.23,64.33,64.23,64.33,25874.0,55.2022,55.2882,55.2022,55.2882,25874.0
2021-05-20 11:40:00,64.33,64.38,64.3,64.36,29526.0,55.2882,55.3312,55.2624,55.314,29526.0
2021-05-20 11:45:00,64.37,64.5,64.37,64.49,31453.0,55.3226,55.4343,55.3226,55.4257,31453.0
2021-05-20 11:50:00,64.5,64.53,64.47,64.48,22216.0,55.4343,55.4601,55.4085,55.4171,22216.0
2021-05-20 11:55:00,64.49,64.54,64.46,64.46,16489.0,55.4257,55.4687,55.3999,55.3999,16489.0
2021-05-20 12:00:00,64.45,64.5,64.44,64.45,22747.0,55.3913,55.4343,55.3827,55.3913,22747.0
2021-05-20 12:05:00,64.45,64.47,64.41,64.44,11687.0,55.3913,55.4085,55.3569,55.3827,11687.0
2021-05-20 12:10:00,64.45,64.47,64.42,64.42,8331.0,55.3913,55.4085,55.3655,55.3655,8331.0
2021-05-20 12:15:00,64.42,64.44,64.32,64.34,50733.0,55.3655,55.3827,55.2796,55.2968,50733.0
2021-05-20 12:20:00,64.35,64.43,64.34,64.39,19630.0,55.3054,55.3741,55.2968,55.3397,19630.0
2021-05-20 12:25:00,64.4,64.45,64.39,64.4,16525.0,55.3483,55.3913,55.3397,55.3483,16525.0
2021-05-20 12:30:00,64.41,64.45,64.4,64.44,12818.0,55.3569,55.3913,55.3483,55.3827,12818.0
2021-05-20 12:35:00,64.43,64.57,64.41,64.53,87899.0,55.3741,55.4944,55.3569,55.4601,87899.0
2021-05-20 12:40:00,64.53,64.54,64.45,64.48,18444.0,55.4601,55.4687,55.3913,55.4171,18444.0
2021-05-20 12:45:00,64.48,64.51,64.47,64.5,12043.0,55.4171,55.4429,55.4085,55.4343,12043.0
2021-05-20 12:50:00,64.5,64.51,64.45,64.48,13149.0,55.4343,55.4429,55.3913,55.4171,13149.0
2021-05-20 12:55:00,64.49,64.51,64.48,64.5,11589.0,55.4257,55.4429,55.4171,55.4343,11589.0
2021-05-20 13:00:00,64.5,64.51,64.47,64.49,10962.0,55.4343,55.4429,55.4085,55.4257,10962.0
2021-05-20 13:05:00,64.49,64.52,64.49,64.5,9712.0,55.4257,55.4515,55.4257,55.4343,9712.0
2021-05-20 13:10:00,64.51,64.54,64.49,64.53,11505.0,55.4429,55.4687,55.4257,55.4601,11505.0
2021-05-20 13:15:00,64.53,64.56,64.52,64.55,18995.0,55.4601,55.4859,55.4515,55.4773,18995.0
2021-05-20 13:20:00,64.55,64.55,64.48,64.48,7936.0,55.4773,55.4773,55.4171,55.4171,7936.0
2021-05-20 13:25:00,64.48,64.49,64.44,64.46,19679.0,55.4171,55.4257,55.3827,55.3999,19679.0
2021-05-20 13:30:00,64.46,64.47,64.4,64.42,14417.0,55.3999,55.4085,55.3483,55.3655,14417.0
2021-05-20 13:35:00,64.42,64.45,64.42,64.43,11510.0,55.3655,55.3913,55.3655,55.3741,11510.0
2021-05-20 13:40:00,64.43,64.44,64.38,64.39,17478.0,55.3741,55.3827,55.3312,55.3397,17478.0
2021-05-20 13:45:00,64.4,64.41,64.37,64.39,30779.0,55.3483,55.3569,55.3226,55.3397,30779.0
2021-05-20 13:50:00,64.39,64.39,64.33,64.34,15429.0,55.3397,55.3397,55.2882,55.2968,15429.0
2021-05-20 13:55:00,64.35,64.4,64.34,64.36,16625.0,55.3054,55.3483,55.2968,55.314,16625.0
2021-05-20 14:00:00,64.36,64.39,64.35,64.36,12311.0,55.314,55.3397,55.3054,55.314,12311.0
2021-05-20 14:05:00,64.35,64.37,64.32,64.33,12005.0,55.3054,55.3226,55.2796,55.2882,12005.0
2021-05-20 14:10:00,64.34,64.35,64.32,64.32,12975.0,55.2968,55.3054,55.2796,55.2796,12975.0
2021-05-20 14:15:00,64.32,64.32,64.23,64.23,16915.0,55.2796,55.2796,55.2022,55.2022,16915.0
2021-05-20 14:20:00,64.24,64.25,64.19,64.2,11981.0,55.2108,55.2194,55.1679,55.1765,11981.0
2021-05-20 14:25:00,64.21,64.25,64.19,64.25,14773.0,55.185,55.2194,55.1679,55.2194,14773.0
2021-05-20 14:30:00,64.25,64.26,64.21,64.22,11907.0,55.2194,55.228,55.185,55.1936,11907.0
2021-05-20 14:35:00,64.21,64.24,64.21,64.22,11129.0,55.185,55.2108,55.185,55.1936,11129.0
2021-05-20 14:40:00,64.22,64.25,64.21,64.22,15181.0,55.1936,55.2194,55.185,55.1936,15181.0
2021-05-20 14:45:00,64.22,64.22,64.17,64.2,15423.0,55.1936,55.1936,55.1507,55.1765,15423.0
2021-05-20 14:50:00,64.2,64.2,64.16,64.19,18610.0,55.1765,55.1765,55.1421,55.1679,18610.0
2021-05-20 14:55:00,64.19,64.21,64.12,64.13,18206.0,55.1679,55.185,55.1077,55.1163,18206.0
2021-05-20 15:00:00,64.12,64.13,64.05,64.06,13828.0,55.1077,55.1163,55.0475,55.0561,13828.0
2021-05-20 15:05:00,64.05,64.09,64.04,64.07,30922.0,55.0475,55.0819,55.0389,55.0647,30922.0
2021-05-20 15:10:00,64.08,64.15,64.07,64.14,21458.0,55.0733,55.1335,55.0647,55.1249,21458.0
2021-05-20 15:15:00,64.15,64.24,64.15,64.24,27194.0,55.1335,55.2108,55.1335,55.2108,27194.0
2021-05-20 15:20:00,64.24,64.34,64.23,64.34,25091.0,55.2108,55.2968,55.2022,55.2968,25091.0
2021-05-20 15:25:00,64.34,64.34,64.3,64.31,45913.0,55.2968,55.2968,55.2624,55.271,45913.0
2021-05-20 15:30:00,64.31,64.33,64.26,64.27,40405.0,55.271,55.2882,55.228,55.2366,40405.0
2021-05-20 15:35:00,64.27,64.36,64.27,64.32,55300.0,55.2366,55.314,55.2366,55.2796,55300.0
2021-05-20 15:40:00,64.32,64.35,64.21,64.23,45667.0,55.2796,55.3054,55.185,55.2022,45667.0
2021-05-20 15:45:00,64.23,64.23,64.09,64.09,117383.0,55.2022,55.2022,55.0819,55.0819,117383.0
2021-05-20 15:50:00,64.1,64.14,64.02,64.12,165287.0,55.0905,55.1249,55.0218,55.1077,165287.0
2021-05-20 15:55:00,64.12,64.12,63.99,64.07,319876.0,55.1077,55.1077,54.996,55.0647,319876.0
2021-05-21 09:30:00,64.26,64.48,64.13,64.41,150485.0,55.228,55.4171,55.1163,55.3569,150485.0
2021-05-21 09:35:00,64.4,64.59,64.4,64.47,31548.0,55.3483,55.5116,55.3483,55.4085,31548.0
2021-05-21 09:40:00,64.48,64.49,64.25,64.37,18156.0,55.4171,55.4257,55.2194,55.3226,18156.0
2021-05-21 09:45:00,64.38,64.39,64.25,64.31,24595.0,55.3312,55.3397,55.2194,55.271,24595.0
2021-05-21 09:50:00,64.31,64.53,64.26,64.36,35531.0,55.271,55.4601,55.228,55.314,35531.0
2021-05-21 09:55:00,64.36,64.49,64.34,64.49,26332.0,55.314,55.4257,55.2968,55.4257,26332.0
2021-05-21 10:00:00,64.47,64.47,64.28,64.31,60045.0,55.4085,55.4085,55.2452,55.271,60045.0
2021-05-21 10:05:00,64.32,64.36,64.25,64.29,25330.0,55.2796,55.314,55.2194,55.2538,25330.0
2021-05-21 10:10:00,64.28,64.32,64.23,64.31,25263.0,55.2452,55.2796,55.2022,55.271,25263.0
2021-05-21 10:15:00,64.3,64.36,64.26,64.3,62516.0,55.2624,55.314,55.228,55.2624,62516.0
2021-05-21 10:20:00,64.29,64.35,64.21,64.25,28374.0,55.2538,55.3054,55.185,55.2194,28374.0
2021-05-21 10:25:00,64.26,64.29,64.23,64.26,20258.0,55.228,55.2538,55.2022,55.228,20258.0
2021-05-21 10:30:00,64.23,64.27,64.16,64.16,23383.0,55.2022,55.2366,55.1421,55.1421,23383.0
2021-05-21 10:35:00,64.17,64.19,64.12,64.19,30265.0,55.1507,55.1679,55.1077,55.1679,30265.0
2021-05-21 10:40:00,64.2,64.25,64.19,64.21,17001.0,55.1765,55.2194,55.1679,55.185,17001.0
2021-05-21 10:45:00,64.2,64.26,64.2,64.23,26760.0,55.1765,55.228,55.1765,55.2022,26760.0
2021-05-21 10:50:00,64.23,64.25,64.16,64.17,18491.0,55.2022,55.2194,55.1421,55.1507,18491.0
2021-05-21 10:55:00,64.16,64.19,64.06,64.12,50944.0,55.1421,55.1679,55.0561,55.1077,50944.0
2021-05-21 11:00:00,64.13,64.21,64.11,64.2,31961.0,55.1163,55.185,55.0991,55.1765,31961.0
2021-05-21 11:05:00,64.19,64.23,64.18,64.18,31358.0,55.1679,55.2022,55.1593,55.1593,31358.0
2021-05-21 11:10:00,64.17,64.19,64.12,64.15,48370.0,55.1507,55.1679,55.1077,55.1335,48370.0
2021-05-21 11:15:00,64.15,64.16,64.11,64.11,34312.0,55.1335,55.1421,55.0991,55.0991,34312.0
2021-05-21 11:20:00,64.12,64.16,64.11,64.12,40113.0,55.1077,55.1421,55.0991,55.1077,40113.0
2021-05-21 11:25:00,64.12,64.12,64.02,64.02,27147.0,55.1077,55.1077,55.0218,55.0218,27147.0
2021-05-21 11:30:00,64.0,64.08,64.0,64.03,35514.0,55.0046,55.0733,55.0046,55.0303,35514.0
2021-05-21 11:35:00,64.03,64.05,64.0,64.03,24738.0,55.0303,55.0475,55.0046,55.0303,24738.0
2021-05-21 11:40:00,64.02,64.05,63.98,64.03,23321.0,55.0218,55.0475,54.9874,55.0303,23321.0
2021-05-21 11:45:00,64.03,64.05,64.01,64.03,29655.0,55.0303,55.0475,55.0132,55.0303,29655.0
2021-05-21 11:50:00,64.03,64.08,64.02,64.08,34101.0,55.0303,55.0733,55.0218,55.0733,34101.0
2021-05-21 11:55:00,64.08,64.11,64.05,64.08,20873.0,55.0733,55.0991,55.0475,55.0733,20873.0
2021-05-21 12:00:00,64.08,64.11,64.07,64.11,31313.0,55.0733,55.0991,55.0647,55.0991,31313.0
2021-05-21 12:05:00,64.11,64.13,63.9,63.91,47136.0,55.0991,55.1163,54.9186,54.9272,47136.0
2021-05-21 12:10:00,63.92,64.04,63.91,64.02,29872.0,54.9358,55.0389,54.9272,55.0218,29872.0
2021-05-21 12:15:00,64.02,64.04,63.99,64.0,24458.0,55.0218,55.0389,54.996,55.0046,24458.0
2021-05-21 12:20:00,64.01,64.06,63.97,64.05,64498.0,55.0132,55.0561,54.9788,55.0475,64498.0
2021-05-21 12:25:00,64.06,64.08,63.98,63.99,66255.0,55.0561,55.0733,54.9874,54.996,66255.0
2021-05-21 12:30:00,63.98,64.0,63.96,63.98,13573.0,54.9874,55.0046,54.9702,54.9874,13573.0
2021-05-21 12:35:00,63.98,64.0,63.96,63.96,22873.0,54.9874,55.0046,54.9702,54.9702,22873.0
2021-05-21 12:40:00,63.97,64.0,63.94,63.96,17972.0,54.9788,55.0046,54.953,54.9702,17972.0
2021-05-21 12:45:00,63.95,63.96,63.92,63.93,14598.0,54.9616,54.9702,54.9358,54.9444,14598.0
2021-05-21 12:50:00,63.93,63.94,63.88,63.9,50041.0,54.9444,54.953,54.9014,54.9186,50041.0
2021-05-21 12:55:00,63.89,63.9,63.85,63.87,44776.0,54.91,54.9186,54.8756,54.8928,44776.0
2021-05-21 13:00:00,63.87,63.9,63.86,63.87,39230.0,54.8928,54.9186,54.8842,54.8928,39230.0
2021-05-21 13:05:00,63.87,63.92,63.86,63.89,24499.0,54.8928,54.9358,54.8842,54.91,24499.0
2021-05-21 13:10:00,63.88,63.88,63.86,63.88,8357.0,54.9014,54.9014,54.8842,54.9014,8357.0
2021-05-21 13:15:00,63.88,63.91,63.88,63.9,15477.0,54.9014,54.9272,54.9014,54.9186,15477.0
2021-05-21 13:20:00,63.91,63.93,63.87,63.89,26462.0,54.9272,54.9444,54.8928,54.91,26462.0
2021-05-21 13:25:00,63.89,63.97,63.88,63.96,19063.0,54.91,54.9788,54.9014,54.9702,19063.0
2021-05-21 13:30:00,63.96,63.97,63.89,63.93,24772.0,54.9702,54.9788,54.91,54.9444,24772.0
2021-05-21 13:35:00,63.93,63.95,63.91,63.95,11894.0,54.9444,54.9616,54.9272,54.9616,11894.0
2021-05-21 13:40:00,63.95,63.95,63.9,63.94,27697.0,54.9616,54.9616,54.9186,54.953,27697.0
2021-05-21 13:45:00,63.94,63.97,63.93,63.97,11808.0,54.953,54.9788,54.9444,54.9788,11808.0
2021-05-21 13:50:00,63.98,63.98,63.94,63.95,10796.0,54.9874,54.9874,54.953,54.9616,10796.0
2021-05-21 13:55:00,63.96,63.97,63.94,63.95,15311.0,54.9702,54.9788,54.953,54.9616,15311.0
2021-05-21 14:00:00,63.95,63.99,63.92,63.98,24434.0,54.9616,54.996,54.9358,54.9874,24434.0
2021-05-21 14:05:00,63.97,64.02,63.95,63.99,22699.0,54.9788,55.0218,54.9616,54.996,22699.0
2021-05-21 14:10:00,63.99,64.0,63.98,63.98,13016.0,54.996,55.0046,54.9874,54.9874,13016.0
2021-05-21 14:15:00,63.99,64.01,63.98,64.0,10697.0,54.996,55.0132,54.9874,55.0046,10697.0
2021-05-21 14:20:00,64.01,64.02,63.98,64.0,13623.0,55.0132,55.0218,54.9874,55.0046,13623.0
2021-05-21 14:25:00,64.01,64.01,63.97,64.01,35683.0,55.0132,55.0132,54.9788,55.0132,35683.0
2021-05-21 14:30:00,64.0,64.04,63.99,64.01,16187.0,55.0046,55.0389,54.996,55.0132,16187.0
2021-05-21 14:35:00,64.0,64.04,63.99,64.0,46218.0,55.0046,55.0389,54.996,55.0046,46218.0
2021-05-21 14:40:00,64.0,64.08,63.99,64.08,23488.0,55.0046,55.0733,54.996,55.0733,23488.0
2021-05-21 14:45:00,64.08,64.12,64.07,64.12,21463.0,55.0733,55.1077,55.0647,55.1077,21463.0
2021-05-21 14:50:00,64.12,64.2,64.12,64.19,16425.0,55.1077,55.1765,55.1077,55.1679,16425.0
2021-05-21 14:55:00,64.19,64.22,64.17,64.17,20164.0,55.1679,55.1936,55.1507,55.1507,20164.0
2021-05-21 15:00:00,64.18,64.2,64.15,64.2,17403.0,55.1593,55.1765,55.1335,55.1765,17403.0
2021-05-21 15:05:00,64.2,64.2,64.17,64.19,26690.0,55.1765,55.1765,55.1507,55.1679,26690.0
2021-05-21 15:10:00,64.19,64.24,64.17,64.23,15494.0,55.1679,55.2108,55.1507,55.2022,15494.0
2021-05-21 15:15:00,64.23,64.26,64.22,64.24,61729.0,55.2022,55.228,55.1936,55.2108,61729.0
2021-05-21 15:20:00,64.23,64.3,64.23,64.28,36625.0,55.2022,55.2624,55.2022,55.2452,36625.0
2021-05-21 15:25:00,64.28,64.29,64.25,64.28,32772.0,55.2452,55.2538,55.2194,55.2452,32772.0
2021-05-21 15:30:00,64.27,64.28,64.22,64.23,57589.0,55.2366,55.2452,55.1936,55.2022,57589.0
2021-05-21 15:35:00,64.24,64.24,64.15,64.17,70979.0,55.2108,55.2108,55.1335,55.1507,70979.0
2021-05-21 15:40:00,64.17,64.18,64.12,64.17,61453.0,55.1507,55.1593,55.1077,55.1507,61453.0
2021-05-21 15:45:00,64.17,64.28,64.13,64.28,125090.0,55.1507,55.2452,55.1163,55.2452,125090.0
2021-05-21 15:50:00,64.29,64.41,64.26,64.38,136032.0,55.2538,55.3569,55.228,55.3312,136032.0
2021-05-21 15:55:00,64.39,64.42,64.36,64.39,261911.0,55.3397,55.3655,55.314,55.3397,261911.0
2021-05-24 09:30:00,64.63,64.78,64.57,64.63,81988.0,55.546,55.6749,55.4944,55.546,81988.0
2021-05-24 09:35:00,64.66,64.67,64.43,64.52,32738.0,55.5718,55.5804,55.3741,55.4515,32738.0
2021-05-24 09:40:00,64.55,64.57,64.39,64.45,27129.0,55.4773,55.4944,55.3397,55.3913,27129.0
2021-05-24 09:45:00,64.44,64.54,64.37,64.39,37713.0,55.3827,55.4687,55.3226,55.3397,37713.0
2021-05-24 09:50:00,64.39,64.39,64.25,64.28,22106.0,55.3397,55.3397,55.2194,55.2452,22106.0
2021-05-24 09:55:00,64.28,64.32,64.22,64.31,30530.0,55.2452,55.2796,55.1936,55.271,30530.0
2021-05-24 10:00:00,64.31,64.46,64.24,64.45,47957.0,55.271,55.3999,55.2108,55.3913,47957.0
2021-05-24 10:05:00,64.44,64.46,64.36,64.37,18028.0,55.3827,55.3999,55.314,55.3226,18028.0
2021-05-24 10:10:00,64.35,64.44,64.32,64.42,21587.0,55.3054,55.3827,55.2796,55.3655,21587.0
2021-05-24 10:15:00,64.42,64.49,64.39,64.48,32072.0,55.3655,55.4257,55.3397,55.4171,32072.0
2021-05-24 10:20:00,64.48,64.54,64.45,64.53,24862.0,55.4171,55.4687,55.3913,55.4601,24862.0
2021-05-24 10:25:00,64.53,64.54,64.44,64.45,10788.0,55.4601,55.4687,55.3827,55.3913,10788.0
2021-05-24 10:30:00,64.45,64.51,64.45,64.5,14449.0,55.3913,55.4429,55.3913,55.4343,14449.0
2021-05-24 10:35:00,64.49,64.54,64.45,64.45,10816.0,55.4257,55.4687,55.3913,55.3913,10816.0
2021-05-24 10:40:00,64.45,64.6,64.45,64.59,15664.0,55.3913,55.5202,55.3913,55.5116,15664.0
2021-05-24 10:45:00,64.58,64.64,64.55,64.64,12960.0,55.503,55.5546,55.4773,55.5546,12960.0
2021-05-24 10:50:00,64.64,64.64,64.56,64.58,14001.0,55.5546,55.5546,55.4859,55.503,14001.0
2021-05-24 10:55:00,64.59,64.66,64.59,64.65,11128.0,55.5116,55.5718,55.5116,55.5632,11128.0
2021-05-24 11:00:00,64.64,64.64,64.52,64.53,18857.0,55.5546,55.5546,55.4515,55.4601,18857.0
2021-05-24 11:05:00,64.53,64.56,64.51,64.52,6045.0,55.4601,55.4859,55.4429,55.4515,6045.0
2021-05-24 11:10:00,64.52,64.54,64.47,64.48,11298.0,55.4515,55.4687,55.4085,55.4171,11298.0
2021-05-24 11:15:00,64.47,64.52,64.47,64.5,8714.0,55.4085,55.4515,55.4085,55.4343,8714.0
2021-05-24 11:20:00,64.51,64.52,64.46,64.47,9049.0,55.4429,55.4515,55.3999,55.4085,9049.0
2021-05-24 11:25:00,64.47,64.52,64.45,64.51,15214.0,55.4085,55.4515,55.3913,55.4429,15214.0
2021-05-24 11:30:00,64.51,64.52,64.48,64.49,8114.0,55.4429,55.4515,55.4171,55.4257,8114.0
2021-05-24 11:35:00,64.49,64.51,64.46,64.51,14232.0,55.4257,55.4429,55.3999,55.4429,14232.0
2021-05-24 11:40:00,64.51,64.53,64.5,64.51,21414.0,55.4429,55.4601,55.4343,55.4429,21414.0
2021-05-24 11:45:00,64.49,64.53,64.41,64.41,10704.0,55.4257,55.4601,55.3569,55.3569,10704.0
2021-05-24 11:50:00,64.41,64.43,64.38,64.4,10958.0,55.3569,55.3741,55.3312,55.3483,10958.0
2021-05-24 11:55:00,64.41,64.44,64.4,64.41,8954.0,55.3569,55.3827,55.3483,55.3569,8954.0
2021-05-24 12:00:00,64.41,64.45,64.41,64.42,7573.0,55.3569,55.3913,55.3569,55.3655,7573.0
2021-05-24 12:05:00,64.43,64.49,64.43,64.48,7483.0,55.3741,55.4257,55.3741,55.4171,7483.0
2021-05-24 12:10:00,64.48,64.51,64.47,64.5,7616.0,55.4171,55.4429,55.4085,55.4343,7616.0
2021-05-24 12:15:00,64.51,64.52,64.49,64.5,9852.0,55.4429,55.4515,55.4257,55.4343,9852.0
2021-05-24 12:20:00,64.5,64.51,64.48,64.48,7819.0,55.4343,55.4429,55.4171,55.4171,7819.0
2021-05-24 12:25:00,64.48,64.5,64.45,64.49,11992.0,55.4171,55.4343,55.3913,55.4257,11992.0
2021-05-24 12:30:00,64.5,64.52,64.49,64.52,9037.0,55.4343,55.4515,55.4257,55.4515,9037.0
2021-05-24 12:35:00,64.51,64.55,64.51,64.54,13482.0,55.4429,55.4773,55.4429,55.4687,13482.0
2021-05-24 12:40:00,64.54,64.61,64.53,64.59,23054.0,55.4687,55.5288,55.4601,55.5116,23054.0
2021-05-24 12:45:00,64.59,64.61,64.58,64.6,10082.0,55.5116,55.5288,55.503,55.5202,10082.0
2021-05-24 12:50:00,64.59,64.63,64.58,64.63,17836.0,55.5116,55.546,55.503,55.546,17836.0
2021-05-24 12:55:00,64.63,64.65,64.6,64.64,35183.0,55.546,55.5632,55.5202,55.5546,35183.0
2021-05-24 13:00:00,64.65,64.65,64.54,64.59,20646.0,55.5632,55.5632,55.4687,55.5116,20646.0
2021-05-24 13:05:00,64.59,64.61,64.53,64.55,11719.0,55.5116,55.5288,55.4601,55.4773,11719.0
2021-05-24 13:10:00,64.54,64.55,64.5,64.53,8455.0,55.4687,55.4773,55.4343,55.4601,8455.0
2021-05-24 13:15:00,64.53,64.55,64.52,64.54,10100.0,55.4601,55.4773,55.4515,55.4687,10100.0
2021-05-24 13:20:00,64.53,64.55,64.51,64.54,9061.0,55.4601,55.4773,55.4429,55.4687,9061.0
2021-05-24 13:25:00,64.53,64.54,64.5,64.51,6282.0,55.4601,55.4687,55.4343,55.4429,6282.0
2021-05-24 13:30:00,64.52,64.56,64.51,64.55,16383.0,55.4515,55.4859,55.4429,55.4773,16383.0
2021-05-24 13:35:00,64.55,64.57,64.5,64.52,11578.0,55.4773,55.4944,55.4343,55.4515,11578.0
2021-05-24 13:40:00,64.52,64.53,64.49,64.53,8604.0,55.4515,55.4601,55.4257,55.4601,8604.0
2021-05-24 13:45:00,64.53,64.53,64.5,64.51,13517.0,55.4601,55.4601,55.4343,55.4429,13517.0
2021-05-24 13:50:00,64.51,64.51,64.46,64.5,10662.0,55.4429,55.4429,55.3999,55.4343,10662.0
2021-05-24 13:55:00,64.49,64.53,64.48,64.52,10681.0,55.4257,55.4601,55.4171,55.4515,10681.0
2021-05-24 14:00:00,64.52,64.56,64.52,64.56,9626.0,55.4515,55.4859,55.4515,55.4859,9626.0
2021-05-24 14:05:00,64.56,64.57,64.53,64.53,11270.0,55.4859,55.4944,55.4601,55.4601,11270.0
2021-05-24 14:10:00,64.53,64.56,64.52,64.56,5917.0,55.4601,55.4859,55.4515,55.4859,5917.0
2021-05-24 14:15:00,64.56,64.62,64.56,64.62,16384.0,55.4859,55.5374,55.4859,55.5374,16384.0
2021-05-24 14:20:00,64.62,64.62,64.56,64.57,8140.0,55.5374,55.5374,55.4859,55.4944,8140.0
2021-05-24 14:25:00,64.57,64.59,64.56,64.58,10204.0,55.4944,55.5116,55.4859,55.503,10204.0
2021-05-24 14:30:00,64.58,64.6,64.57,64.58,12115.0,55.503,55.5202,55.4944,55.503,12115.0
2021-05-24 14:35:00,64.58,64.59,64.53,64.54,17161.0,55.503,55.5116,55.4601,55.4687,17161.0
2021-05-24 14:40:00,64.55,64.56,64.54,64.56,15737.0,55.4773,55.4859,55.4687,55.4859,15737.0
2021-05-24 14:45:00,64.56,64.56,64.51,64.53,20289.0,55.4859,55.4859,55.4429,55.4601,20289.0
2021-05-24 14:50:00,64.53,64.54,64.47,64.48,10566.0,55.4601,55.4687,55.4085,55.4171,10566.0
2021-05-24 14:55:00,64.48,64.5,64.44,64.45,25835.0,55.4171,55.4343,55.3827,55.3913,25835.0
2021-05-24 15:00:00,64.45,64.46,64.4,64.44,19886.0,55.3913,55.3999,55.3483,55.3827,19886.0
2021-05-24 15:05:00,64.45,64.5,64.45,64.5,16961.0,55.3913,55.4343,55.3913,55.4343,16961.0
2021-05-24 15:10:00,64.5,64.53,64.48,64.51,16594.0,55.4343,55.4601,55.4171,55.4429,16594.0
2021-05-24 15:15:00,64.51,64.53,64.48,64.52,21891.0,55.4429,55.4601,55.4171,55.4515,21891.0
2021-05-24 15:20:00,64.51,64.52,64.49,64.51,9344.0,55.4429,55.4515,55.4257,55.4429,9344.0
2021-05-24 15:25:00,64.51,64.52,64.45,64.49,10596.0,55.4429,55.4515,55.3913,55.4257,10596.0
2021-05-24 15:30:00,64.48,64.53,64.48,64.53,13068.0,55.4171,55.4601,55.4171,55.4601,13068.0
2021-05-24 15:35:00,64.53,64.55,64.5,64.5,19846.0,55.4601,55.4773,55.4343,55.4343,19846.0
2021-05-24 15:40:00,64.5,64.52,64.47,64.49,19157.0,55.4343,55.4515,55.4085,55.4257,19157.0
2021-05-24 15:45:00,64.49,64.55,64.49,64.54,31632.0,55.4257,55.4773,55.4257,55.4687,31632.0
2021-05-24 15:50:00,64.55,64.59,64.42,64.42,102854.0,55.4773,55.5116,55.3655,55.3655,102854.0
2021-05-24 15:55:00,64.43,64.45,64.39,64.42,130897.0,55.3741,55.3913,55.3397,55.3655,130897.0
2021-05-25 09:30:00,64.4,64.43,64.07,64.14,76250.0,55.3483,55.3741,55.0647,55.1249,76250.0
2021-05-25 09:35:00,64.13,64.21,64.07,64.12,51250.0,55.1163,55.185,55.0647,55.1077,51250.0
2021-05-25 09:40:00,64.14,64.15,63.98,64.06,38065.0,55.1249,55.1335,54.9874,55.0561,38065.0
2021-05-25 09:45:00,64.06,64.1,63.89,63.94,30830.0,55.0561,55.0905,54.91,54.953,30830.0
2021-05-25 09:50:00,63.94,64.1,63.87,64.1,39016.0,54.953,55.0905,54.8928,55.0905,39016.0
2021-05-25 09:55:00,64.09,64.18,64.07,64.12,28760.0,55.0819,55.1593,55.0647,55.1077,28760.0
2021-05-25 10:00:00,64.14,64.22,64.06,64.1,48195.0,55.1249,55.1936,55.0561,55.0905,48195.0
2021-05-25 10:05:00,64.11,64.13,64.0,64.08,31926.0,55.0991,55.1163,55.0046,55.0733,31926.0
2021-05-25 10:10:00,64.08,64.09,63.97,64.0,16244.0,55.0733,55.0819,54.9788,55.0046,16244.0
2021-05-25 10:15:00,64.0,64.0,63.95,63.97,29908.0,55.0046,55.0046,54.9616,54.9788,29908.0
2021-05-25 10:20:00,63.97,64.02,63.92,63.92,38794.0,54.9788,55.0218,54.9358,54.9358,38794.0
2021-05-25 10:25:00,63.92,63.99,63.9,63.95,26720.0,54.9358,54.996,54.9186,54.9616,26720.0
2021-05-25 10:30:00,63.97,64.07,63.92,64.05,38173.0,54.9788,55.0647,54.9358,55.0475,38173.0
2021-05-25 10:35:00,64.05,64.05,63.97,63.99,18895.0,55.0475,55.0475,54.9788,54.996,18895.0
2021-05-25 10:40:00,63.99,63.99,63.95,63.96,21762.0,54.996,54.996,54.9616,54.9702,21762.0
2021-05-25 10:45:00,63.96,64.0,63.95,63.98,16496.0,54.9702,55.0046,54.9616,54.9874,16496.0
2021-05-25 10:50:00,63.98,63.99,63.93,63.96,24080.0,54.9874,54.996,54.9444,54.9702,24080.0
2021-05-25 10:55:00,63.96,63.97,63.91,63.94,20575.0,54.9702,54.9788,54.9272,54.953,20575.0
2021-05-25 11:00:00,63.93,64.1,63.92,64.09,36182.0,54.9444,55.0905,54.9358,55.0819,36182.0
2021-05-25 11:05:00,64.09,64.1,64.02,64.06,26845.0,55.0819,55.0905,55.0218,55.0561,26845.0
2021-05-25 11:10:00,64.06,64.14,64.06,64.14,34583.0,55.0561,55.1249,55.0561,55.1249,34583.0
2021-05-25 11:15:00,64.14,64.18,64.13,64.16,37139.0,55.1249,55.1593,55.1163,55.1421,37139.0
2021-05-25 11:20:00,64.16,64.17,64.08,64.09,23053.0,55.1421,55.1507,55.0733,55.0819,23053.0
2021-05-25 11:25:00,64.11,64.14,64.09,64.09,15565.0,55.0991,55.1249,55.0819,55.0819,15565.0
2021-05-25 11:30:00,64.09,64.09,64.05,64.06,23849.0,55.0819,55.0819,55.0475,55.0561,23849.0
2021-05-25 11:35:00,64.07,64.07,63.99,64.05,18491.0,55.0647,55.0647,54.996,55.0475,18491.0
2021-05-25 11:40:00,64.05,64.1,64.04,64.06,20006.0,55.0475,55.0905,55.0389,55.0561,20006.0
2021-05-25 11:45:00,64.05,64.07,64.04,64.06,21321.0,55.0475,55.0647,55.0389,55.0561,21321.0
2021-05-25 11:50:00,64.06,64.08,64.05,64.06,7503.0,55.0561,55.0733,55.0475,55.0561,7503.0
2021-05-25 11:55:00,64.06,64.08,64.04,64.07,12443.0,55.0561,55.0733,55.0389,55.0647,12443.0
2021-05-25 12:00:00,64.08,64.12,64.06,64.11,61544.0,55.0733,55.1077,55.0561,55.0991,61544.0
2021-05-25 12:05:00,64.11,64.18,64.09,64.17,19550.0,55.0991,55.1593,55.0819,55.1507,19550.0
2021-05-25 12:10:00,64.16,64.17,64.15,64.17,6718.0,55.1421,55.1507,55.1335,55.1507,6718.0
2021-05-25 12:15:00,64.17,64.24,64.16,64.24,12566.0,55.1507,55.2108,55.1421,55.2108,12566.0
2021-05-25 12:20:00,64.24,64.24,64.18,64.18,13637.0,55.2108,55.2108,55.1593,55.1593,13637.0
2021-05-25 12:25:00,64.17,64.18,64.13,64.13,9244.0,55.1507,55.1593,55.1163,55.1163,9244.0
2021-05-25 12:30:00,64.13,64.15,64.12,64.14,13359.0,55.1163,55.1335,55.1077,55.1249,13359.0
2021-05-25 12:35:00,64.14,64.15,64.12,64.13,10050.0,55.1249,55.1335,55.1077,55.1163,10050.0
2021-05-25 12:40:00,64.13,64.18,64.12,64.17,11214.0,55.1163,55.1593,55.1077,55.1507,11214.0
2021-05-25 12:45:00,64.18,64.2,64.13,64.14,24250.0,55.1593,55.1765,55.1163,55.1249,24250.0
2021-05-25 12:50:00,64.15,64.16,64.11,64.13,14514.0,55.1335,55.1421,55.0991,55.1163,14514.0
2021-05-25 12:55:00,64.13,64.16,64.12,64.14,26140.0,55.1163,55.1421,55.1077,55.1249,26140.0
2021-05-25 13:00:00,64.14,64.14,64.07,64.08,17297.0,55.1249,55.1249,55.0647,55.0733,17297.0
2021-05-25 13:05:00,64.09,64.09,64.04,64.05,14102.0,55.0819,55.0819,55.0389,55.0475,14102.0
2021-05-25 13:10:00,64.05,64.05,64.01,64.02,25177.0,55.0475,55.0475,55.0132,55.0218,25177.0
2021-05-25 13:15:00,64.03,64.06,64.02,64.02,17125.0,55.0303,55.0561,55.0218,55.0218,17125.0
2021-05-25 13:20:00,64.03,64.04,64.01,64.02,7908.0,55.0303,55.0389,55.0132,55.0218,7908.0
2021-05-25 13:25:00,64.02,64.04,64.0,64.03,18217.0,55.0218,55.0389,55.0046,55.0303,18217.0
2021-05-25 13:30:00,64.02,64.02,63.96,63.98,18173.0,55.0218,55.0218,54.9702,54.9874,18173.0
2021-05-25 13:35:00,63.97,63.98,63.9,63.93,30979.0,54.9788,54.9874,54.9186,54.9444,30979.0
2021-05-25 13:40:00,63.94,64.0,63.93,63.94,23871.0,54.953,55.0046,54.9444,54.953,23871.0
2021-05-25 13:45:00,63.95,63.96,63.91,63.93,14129.0,54.9616,54.9702,54.9272,54.9444,14129.0
2021-05-25 13:50:00,63.92,63.94,63.91,63.92,11670.0,54.9358,54.953,54.9272,54.9358,11670.0
2021-05-25 13:55:00,63.92,63.93,63.89,63.9,16122.0,54.9358,54.9444,54.91,54.9186,16122.0
2021-05-25 14:00:00,63.89,63.93,63.88,63.9,10477.0,54.91,54.9444,54.9014,54.9186,10477.0
2021-05-25 14:05:00,63.9,63.95,63.89,63.9,15794.0,54.9186,54.9616,54.91,54.9186,15794.0
2021-05-25 14:10:00,63.91,63.91,63.82,63.83,23344.0,54.9272,54.9272,54.8499,54.8585,23344.0
2021-05-25 14:15:00,63.82,63.83,63.76,63.77,22413.0,54.8499,54.8585,54.7983,54.8069,22413.0
2021-05-25 14:20:00,63.76,63.77,63.73,63.74,18174.0,54.7983,54.8069,54.7725,54.7811,18174.0
2021-05-25 14:25:00,63.74,63.76,63.72,63.74,22671.0,54.7811,54.7983,54.7639,54.7811,22671.0
2021-05-25 14:30:00,63.74,63.85,63.73,63.84,35961.0,54.7811,54.8756,54.7725,54.8671,35961.0
2021-05-25 14:35:00,63.83,63.84,63.8,63.8,10604.0,54.8585,54.8671,54.8327,54.8327,10604.0
2021-05-25 14:40:00,63.8,63.84,63.79,63.81,12578.0,54.8327,54.8671,54.8241,54.8413,12578.0
2021-05-25 14:45:00,63.82,63.84,63.8,63.83,12560.0,54.8499,54.8671,54.8327,54.8585,12560.0
2021-05-25 14:50:00,63.83,63.88,63.82,63.85,18987.0,54.8585,54.9014,54.8499,54.8756,18987.0
2021-05-25 14:55:00,63.85,63.91,63.85,63.91,17362.0,54.8756,54.9272,54.8756,54.9272,17362.0
2021-05-25 15:00:00,63.89,63.89,63.85,63.88,18990.0,54.91,54.91,54.8756,54.9014,18990.0
2021-05-25 15:05:00,63.87,63.89,63.83,63.83,15422.0,54.8928,54.91,54.8585,54.8585,15422.0
2021-05-25 15:10:00,63.84,63.87,63.83,63.85,17837.0,54.8671,54.8928,54.8585,54.8756,17837.0
2021-05-25 15:15:00,63.86,63.9,63.85,63.9,24717.0,54.8842,54.9186,54.8756,54.9186,24717.0
2021-05-25 15:20:00,63.9,63.98,63.89,63.98,18720.0,54.9186,54.9874,54.91,54.9874,18720.0
2021-05-25 15:25:00,63.97,64.03,63.97,63.99,30505.0,54.9788,55.0303,54.9788,54.996,30505.0
2021-05-25 15:30:00,64.0,64.02,63.94,63.98,28355.0,55.0046,55.0218,54.953,54.9874,28355.0
2021-05-25 15:35:00,63.99,64.0,63.95,64.0,29504.0,54.996,55.0046,54.9616,55.0046,29504.0
2021-05-25 15:40:00,64.01,64.02,63.96,63.98,60199.0,55.0132,55.0218,54.9702,54.9874,60199.0
2021-05-25 15:45:00,63.98,64.0,63.95,63.97,44953.0,54.9874,55.0046,54.9616,54.9788,44953.0
2021-05-25 15:50:00,63.97,64.03,63.95,64.0,97442.0,54.9788,55.0303,54.9616,55.0046,97442.0
2021-05-25 15:55:00,63.99,64.09,63.99,64.08,212947.0,54.996,55.0819,54.996,55.0733,212947.0
2021-05-26 09:30:00,63.99,64.06,63.84,63.91,67919.0,54.996,55.0561,54.8671,54.9272,67919.0
2021-05-26 09:35:00,63.95,63.97,63.75,63.8,64191.0,54.9616,54.9788,54.7897,54.8327,64191.0
2021-05-26 09:40:00,63.8,64.0,63.76,63.81,65284.0,54.8327,55.0046,54.7983,54.8413,65284.0
2021-05-26 09:45:00,63.8,63.81,63.69,63.73,17300.0,54.8327,54.8413,54.7381,54.7725,17300.0
2021-05-26 09:50:00,63.72,63.8,63.7,63.79,18474.0,54.7639,54.8327,54.7467,54.8241,18474.0
2021-05-26 09:55:00,63.78,63.78,63.71,63.77,17308.0,54.8155,54.8155,54.7553,54.8069,17308.0
2021-05-26 10:00:00,63.78,63.83,63.75,63.75,21390.0,54.8155,54.8585,54.7897,54.7897,21390.0
2021-05-26 10:05:00,63.74,63.75,63.68,63.74,19887.0,54.7811,54.7897,54.7295,54.7811,19887.0
2021-05-26 10:10:00,63.75,63.78,63.7,63.71,20173.0,54.7897,54.8155,54.7467,54.7553,20173.0
2021-05-26 10:15:00,63.71,63.85,63.71,63.85,52255.0,54.7553,54.8756,54.7553,54.8756,52255.0
2021-05-26 10:20:00,63.84,63.89,63.84,63.86,26580.0,54.8671,54.91,54.8671,54.8842,26580.0
2021-05-26 10:25:00,63.88,63.89,63.77,63.77,29657.0,54.9014,54.91,54.8069,54.8069,29657.0
2021-05-26 10:30:00,63.78,63.83,63.76,63.81,17058.0,54.8155,54.8585,54.7983,54.8413,17058.0
2021-05-26 10:35:00,63.81,63.89,63.8,63.86,25776.0,54.8413,54.91,54.8327,54.8842,25776.0
2021-05-26 10:40:00,63.85,63.94,63.84,63.93,13442.0,54.8756,54.953,54.8671,54.9444,13442.0
2021-05-26 10:45:00,63.94,63.97,63.85,63.86,26023.0,54.953,54.9788,54.8756,54.8842,26023.0
2021-05-26 10:50:00,63.87,63.91,63.81,63.84,24765.0,54.8928,54.9272,54.8413,54.8671,24765.0
2021-05-26 10:55:00,63.83,63.86,63.81,63.86,10414.0,54.8585,54.8842,54.8413,54.8842,10414.0
2021-05-26 11:00:00,63.86,63.99,63.86,63.94,36867.0,54.8842,54.996,54.8842,54.953,36867.0
2021-05-26 11:05:00,63.95,64.0,63.93,63.97,27989.0,54.9616,55.0046,54.9444,54.9788,27989.0
2021-05-26 11:10:00,63.98,63.99,63.93,63.94,20035.0,54.9874,54.996,54.9444,54.953,20035.0
2021-05-26 11:15:00,63.94,63.95,63.88,63.89,11866.0,54.953,54.9616,54.9014,54.91,11866.0
2021-05-26 11:20:00,63.88,63.91,63.85,63.9,14352.0,54.9014,54.9272,54.8756,54.9186,14352.0
2021-05-26 11:25:00,63.9,63.93,63.89,63.92,9017.0,54.9186,54.9444,54.91,54.9358,9017.0
2021-05-26 11:30:00,63.92,63.97,63.91,63.96,15572.0,54.9358,54.9788,54.9272,54.9702,15572.0
2021-05-26 11:35:00,63.96,63.97,63.93,63.95,15689.0,54.9702,54.9788,54.9444,54.9616,15689.0
2021-05-26 11:40:00,63.94,63.96,63.93,63.95,6986.0,54.953,54.9702,54.9444,54.9616,6986.0
2021-05-26 11:45:00,63.96,63.98,63.95,63.97,10695.0,54.9702,54.9874,54.9616,54.9788,10695.0
2021-05-26 11:50:00,63.97,63.99,63.96,63.98,12007.0,54.9788,54.996,54.9702,54.9874,12007.0
2021-05-26 11:55:00,63.98,63.98,63.93,63.94,10846.0,54.9874,54.9874,54.9444,54.953,10846.0
2021-05-26 12:00:00,63.94,63.95,63.92,63.94,17863.0,54.953,54.9616,54.9358,54.953,17863.0
2021-05-26 12:05:00,63.94,63.97,63.94,63.96,6488.0,54.953,54.9788,54.953,54.9702,6488.0
2021-05-26 12:10:00,63.97,63.97,63.92,63.94,9477.0,54.9788,54.9788,54.9358,54.953,9477.0
2021-05-26 12:15:00,63.94,63.96,63.93,63.95,12693.0,54.953,54.9702,54.9444,54.9616,12693.0
2021-05-26 12:20:00,63.94,63.98,63.94,63.96,6770.0,54.953,54.9874,54.953,54.9702,6770.0
2021-05-26 12:25:00,63.96,63.97,63.94,63.94,12137.0,54.9702,54.9788,54.953,54.953,12137.0
2021-05-26 12:30:00,63.95,63.97,63.94,63.97,9387.0,54.9616,54.9788,54.953,54.9788,9387.0
2021-05-26 12:35:00,63.96,63.99,63.96,63.97,17669.0,54.9702,54.996,54.9702,54.9788,17669.0
2021-05-26 12:40:00,63.97,64.01,63.96,64.01,11595.0,54.9788,55.0132,54.9702,55.0132,11595.0
2021-05-26 12:45:00,64.02,64.03,64.01,64.01,6214.0,55.0218,55.0303,55.0132,55.0132,6214.0
2021-05-26 12:50:00,64.01,64.02,64.0,64.02,6375.0,55.0132,55.0218,55.0046,55.0218,6375.0
2021-05-26 12:55:00,64.01,64.03,63.98,63.99,10760.0,55.0132,55.0303,54.9874,54.996,10760.0
2021-05-26 13:00:00,63.99,64.05,63.98,64.05,16324.0,54.996,55.0475,54.9874,55.0475,16324.0
2021-05-26 13:05:00,64.05,64.05,64.0,64.02,12000.0,55.0475,55.0475,55.0046,55.0218,12000.0
2021-05-26 13:10:00,64.02,64.03,63.99,64.02,11942.0,55.0218,55.0303,54.996,55.0218,11942.0
2021-05-26 13:15:00,64.03,64.05,64.01,64.05,14869.0,55.0303,55.0475,55.0132,55.0475,14869.0
2021-05-26 13:20:00,64.06,64.06,64.02,64.04,11254.0,55.0561,55.0561,55.0218,55.0389,11254.0
2021-05-26 13:25:00,64.03,64.04,64.01,64.04,5242.0,55.0303,55.0389,55.0132,55.0389,5242.0
2021-05-26 13:30:00,64.05,64.05,63.98,63.98,11240.0,55.0475,55.0475,54.9874,54.9874,11240.0
2021-05-26 13:35:00,63.98,64.0,63.97,64.0,9112.0,54.9874,55.0046,54.9788,55.0046,9112.0
2021-05-26 13:40:00,64.0,64.01,63.89,63.9,12236.0,55.0046,55.0132,54.91,54.9186,12236.0
2021-05-26 13:45:00,63.91,63.93,63.86,63.87,21752.0,54.9272,54.9444,54.8842,54.8928,21752.0
2021-05-26 13:50:00,63.87,63.91,63.86,63.91,11858.0,54.8928,54.9272,54.8842,54.9272,11858.0
2021-05-26 13:55:00,63.91,63.95,63.9,63.92,12026.0,54.9272,54.9616,54.9186,54.9358,12026.0
2021-05-26 14:00:00,63.92,63.95,63.91,63.95,7404.0,54.9358,54.9616,54.9272,54.9616,7404.0
2021-05-26 14:05:00,63.95,64.0,63.94,63.99,14786.0,54.9616,55.0046,54.953,54.996,14786.0
2021-05-26 14:10:00,63.99,64.0,63.96,63.96,10652.0,54.996,55.0046,54.9702,54.9702,10652.0
2021-05-26 14:15:00,63.97,63.97,63.93,63.96,12224.0,54.9788,54.9788,54.9444,54.9702,12224.0
2021-05-26 14:20:00,63.95,63.95,63.92,63.94,14486.0,54.9616,54.9616,54.9358,54.953,14486.0
2021-05-26 14:25:00,63.94,63.94,63.9,63.91,14502.0,54.953,54.953,54.9186,54.9272,14502.0
2021-05-26 14:30:00,63.91,63.91,63.85,63.86,22561.0,54.9272,54.9272,54.8756,54.8842,22561.0
2021-05-26 14:35:00,63.85,63.86,63.8,63.81,36016.0,54.8756,54.8842,54.8327,54.8413,36016.0
2021-05-26 14:40:00,63.81,63.86,63.81,63.86,22968.0,54.8413,54.8842,54.8413,54.8842,22968.0
2021-05-26 14:45:00,63.86,63.89,63.83,63.85,15644.0,54.8842,54.91,54.8585,54.8756,15644.0
2021-05-26 14:50:00,63.85,63.86,63.83,63.84,10489.0,54.8756,54.8842,54.8585,54.8671,10489.0
2021-05-26 14:55:00,63.83,63.84,63.79,63.8,15934.0,54.8585,54.8671,54.8241,54.8327,15934.0
2021-05-26 15:00:00,63.8,63.85,63.79,63.81,18661.0,54.8327,54.8756,54.8241,54.8413,18661.0
2021-05-26 15:05:00,63.81,63.84,63.81,63.82,15716.0,54.8413,54.8671,54.8413,54.8499,15716.0
2021-05-26 15:10:00,63.81,63.81,63.76,63.76,29924.0,54.8413,54.8413,54.7983,54.7983,29924.0
2021-05-26 15:15:00,63.77,63.77,63.71,63.76,58640.0,54.8069,54.8069,54.7553,54.7983,58640.0
2021-05-26 15:20:00,63.76,63.76,63.68,63.7,21620.0,54.7983,54.7983,54.7295,54.7467,21620.0
2021-05-26 15:25:00,63.7,63.71,63.62,63.63,48536.0,54.7467,54.7553,54.678,54.6866,48536.0
2021-05-26 15:30:00,63.63,63.7,63.6,63.7,22763.0,54.6866,54.7467,54.6608,54.7467,22763.0
2021-05-26 15:35:00,63.7,63.75,63.67,63.74,22468.0,54.7467,54.7897,54.7209,54.7811,22468.0
2021-05-26 15:40:00,63.76,63.77,63.69,63.7,52801.0,54.7983,54.8069,54.7381,54.7467,52801.0
2021-05-26 15:45:00,63.7,63.73,63.65,63.71,67304.0,54.7467,54.7725,54.7038,54.7553,67304.0
2021-05-26 15:50:00,63.71,63.72,63.64,63.67,103897.0,54.7553,54.7639,54.6952,54.7209,103897.0
2021-05-26 15:55:00,63.67,63.77,63.65,63.71,241760.0,54.7209,54.8069,54.7038,54.7553,241760.0
2021-05-27 09:30:00,63.94,63.97,63.63,63.64,72823.0,54.953,54.9788,54.6866,54.6952,72823.0
2021-05-27 09:35:00,63.63,63.79,63.57,63.58,78585.0,54.6866,54.8241,54.635,54.6436,78585.0
2021-05-27 09:40:00,63.59,63.81,63.59,63.71,58045.0,54.6522,54.8413,54.6522,54.7553,58045.0
2021-05-27 09:45:00,63.71,63.84,63.63,63.71,79164.0,54.7553,54.8671,54.6866,54.7553,79164.0
2021-05-27 09:50:00,63.71,63.76,63.64,63.68,70992.0,54.7553,54.7983,54.6952,54.7295,70992.0
2021-05-27 09:55:00,63.67,63.71,63.64,63.69,39247.0,54.7209,54.7553,54.6952,54.7381,39247.0
2021-05-27 10:00:00,63.69,63.71,63.63,63.69,30912.0,54.7381,54.7553,54.6866,54.7381,30912.0
2021-05-27 10:05:00,63.69,63.74,63.68,63.72,19388.0,54.7381,54.7811,54.7295,54.7639,19388.0
2021-05-27 10:10:00,63.73,63.77,63.7,63.73,37870.0,54.7725,54.8069,54.7467,54.7725,37870.0
2021-05-27 10:15:00,63.73,63.74,63.62,63.67,66260.0,54.7725,54.7811,54.678,54.7209,66260.0
2021-05-27 10:20:00,63.67,63.71,63.59,63.61,22721.0,54.7209,54.7553,54.6522,54.6694,22721.0
2021-05-27 10:25:00,63.62,63.62,63.56,63.6,22164.0,54.678,54.678,54.6264,54.6608,22164.0
2021-05-27 10:30:00,63.6,63.68,63.59,63.63,23588.0,54.6608,54.7295,54.6522,54.6866,23588.0
2021-05-27 10:35:00,63.64,63.64,63.57,63.6,29598.0,54.6952,54.6952,54.635,54.6608,29598.0
2021-05-27 10:40:00,63.6,63.71,63.59,63.64,24731.0,54.6608,54.7553,54.6522,54.6952,24731.0
2021-05-27 10:45:00,63.64,63.65,63.57,63.62,31822.0,54.6952,54.7038,54.635,54.678,31822.0
2021-05-27 10:50:00,63.62,63.72,63.59,63.69,18276.0,54.678,54.7639,54.6522,54.7381,18276.0
2021-05-27 10:55:00,63.69,63.7,63.62,63.64,17482.0,54.7381,54.7467,54.678,54.6952,17482.0
2021-05-27 11:00:00,63.64,63.65,63.61,63.65,13820.0,54.6952,54.7038,54.6694,54.7038,13820.0
2021-05-27 11:05:00,63.64,63.64,63.53,63.55,14525.0,54.6952,54.6952,54.6006,54.6178,14525.0
2021-05-27 11:10:00,63.54,63.57,63.53,63.57,22222.0,54.6092,54.635,54.6006,54.635,22222.0
2021-05-27 11:15:00,63.57,63.61,63.54,63.6,20919.0,54.635,54.6694,54.6092,54.6608,20919.0
2021-05-27 11:20:00,63.6,63.62,63.58,63.61,14493.0,54.6608,54.678,54.6436,54.6694,14493.0
2021-05-27 11:25:00,63.61,63.61,63.56,63.57,13735.0,54.6694,54.6694,54.6264,54.635,13735.0
2021-05-27 11:30:00,63.58,63.66,63.56,63.65,11424.0,54.6436,54.7124,54.6264,54.7038,11424.0
2021-05-27 11:35:00,63.65,63.7,63.64,63.67,21184.0,54.7038,54.7467,54.6952,54.7209,21184.0
2021-05-27 11:40:00,63.67,63.7,63.62,63.62,34439.0,54.7209,54.7467,54.678,54.678,34439.0
2021-05-27 11:45:00,63.62,63.68,63.62,63.64,50713.0,54.678,54.7295,54.678,54.6952,50713.0
2021-05-27 11:50:00,63.64,63.66,63.6,63.66,24391.0,54.6952,54.7124,54.6608,54.7124,24391.0
2021-05-27 11:55:00,63.66,63.71,63.65,63.71,22669.0,54.7124,54.7553,54.7038,54.7553,22669.0
2021-05-27 12:00:00,63.71,63.72,63.65,63.65,22853.0,54.7553,54.7639,54.7038,54.7038,22853.0
2021-05-27 12:05:00,63.65,63.71,63.64,63.71,13278.0,54.7038,54.7553,54.6952,54.7553,13278.0
2021-05-27 12:10:00,63.7,63.74,63.69,63.71,30755.0,54.7467,54.7811,54.7381,54.7553,30755.0
2021-05-27 12:15:00,63.71,63.71,63.65,63.66,38629.0,54.7553,54.7553,54.7038,54.7124,38629.0
2021-05-27 12:20:00,63.67,63.68,63.63,63.65,6231.0,54.7209,54.7295,54.6866,54.7038,6231.0
2021-05-27 12:25:00,63.65,63.65,63.61,63.62,11030.0,54.7038,54.7038,54.6694,54.678,11030.0
2021-05-27 12:30:00,63.62,63.65,63.62,63.65,11255.0,54.678,54.7038,54.678,54.7038,11255.0
2021-05-27 12:35:00,63.65,63.67,63.62,63.63,9268.0,54.7038,54.7209,54.678,54.6866,9268.0
2021-05-27 12:40:00,63.62,63.64,63.61,63.64,8647.0,54.678,54.6952,54.6694,54.6952,8647.0
2021-05-27 12:45:00,63.64,63.65,63.62,63.65,6431.0,54.6952,54.7038,54.678,54.7038,6431.0
2021-05-27 12:50:00,63.65,63.67,63.62,63.62,11371.0,54.7038,54.7209,54.678,54.678,11371.0
2021-05-27 12:55:00,63.62,63.63,63.58,63.6,13178.0,54.678,54.6866,54.6436,54.6608,13178.0
2021-05-27 13:00:00,63.61,63.63,63.6,63.6,8780.0,54.6694,54.6866,54.6608,54.6608,8780.0
2021-05-27 13:05:00,63.6,63.61,63.59,63.6,19570.0,54.6608,54.6694,54.6522,54.6608,19570.0
2021-05-27 13:10:00,63.59,63.63,63.58,63.63,12192.0,54.6522,54.6866,54.6436,54.6866,12192.0
2021-05-27 13:15:00,63.62,63.65,63.6,63.64,13562.0,54.678,54.7038,54.6608,54.6952,13562.0
2021-05-27 13:20:00,63.63,63.68,63.62,63.68,17655.0,54.6866,54.7295,54.678,54.7295,17655.0
2021-05-27 13:25:00,63.67,63.69,63.66,63.69,42683.0,54.7209,54.7381,54.7124,54.7381,42683.0
2021-05-27 13:30:00,63.69,63.73,63.68,63.71,28056.0,54.7381,54.7725,54.7295,54.7553,28056.0
2021-05-27 13:35:00,63.7,63.73,63.67,63.7,54098.0,54.7467,54.7725,54.7209,54.7467,54098.0
2021-05-27 13:40:00,63.71,63.74,63.7,63.74,10320.0,54.7553,54.7811,54.7467,54.7811,10320.0
2021-05-27 13:45:00,63.74,63.76,63.7,63.73,64503.0,54.7811,54.7983,54.7467,54.7725,64503.0
2021-05-27 13:50:00,63.73,63.74,63.7,63.71,9514.0,54.7725,54.7811,54.7467,54.7553,9514.0
2021-05-27 13:55:00,63.71,63.75,63.7,63.75,31334.0,54.7553,54.7897,54.7467,54.7897,31334.0
2021-05-27 14:00:00,63.74,63.83,63.73,63.83,33820.0,54.7811,54.8585,54.7725,54.8585,33820.0
2021-05-27 14:05:00,63.82,63.85,63.8,63.83,41994.0,54.8499,54.8756,54.8327,54.8585,41994.0
2021-05-27 14:10:00,63.84,63.85,63.8,63.84,31701.0,54.8671,54.8756,54.8327,54.8671,31701.0
2021-05-27 14:15:00,63.84,63.86,63.8,63.82,15838.0,54.8671,54.8842,54.8327,54.8499,15838.0
2021-05-27 14:20:00,63.82,63.82,63.77,63.79,31022.0,54.8499,54.8499,54.8069,54.8241,31022.0
2021-05-27 14:25:00,63.79,63.79,63.75,63.77,18755.0,54.8241,54.8241,54.7897,54.8069,18755.0
2021-05-27 14:30:00,63.75,63.75,63.71,63.72,13302.0,54.7897,54.7897,54.7553,54.7639,13302.0
2021-05-27 14:35:00,63.71,63.75,63.7,63.75,17916.0,54.7553,54.7897,54.7467,54.7897,17916.0
2021-05-27 14:40:00,63.75,63.77,63.73,63.77,20086.0,54.7897,54.8069,54.7725,54.8069,20086.0
2021-05-27 14:45:00,63.77,63.8,63.76,63.79,24551.0,54.8069,54.8327,54.7983,54.8241,24551.0
2021-05-27 14:50:00,63.79,63.79,63.75,63.76,13674.0,54.8241,54.8241,54.7897,54.7983,13674.0
2021-05-27 14:55:00,63.75,63.77,63.74,63.75,10838.0,54.7897,54.8069,54.7811,54.7897,10838.0
2021-05-27 15:00:00,63.76,63.77,63.67,63.68,80086.0,54.7983,54.8069,54.7209,54.7295,80086.0
2021-05-27 15:05:00,63.68,63.75,63.67,63.75,35160.0,54.7295,54.7897,54.7209,54.7897,35160.0
2021-05-27 15:10:00,63.75,63.77,63.73,63.73,27621.0,54.7897,54.8069,54.7725,54.7725,27621.0
2021-05-27 15:15:00,63.74,63.8,63.72,63.78,85229.0,54.7811,54.8327,54.7639,54.8155,85229.0
2021-05-27 15:20:00,63.78,63.79,63.75,63.78,18989.0,54.8155,54.8241,54.7897,54.8155,18989.0
2021-05-27 15:25:00,63.77,63.78,63.73,63.75,33368.0,54.8069,54.8155,54.7725,54.7897,33368.0
2021-05-27 15:30:00,63.74,63.74,63.69,63.74,30174.0,54.7811,54.7811,54.7381,54.7811,30174.0
2021-05-27 15:35:00,63.73,63.74,63.66,63.66,38609.0,54.7725,54.7811,54.7124,54.7124,38609.0
2021-05-27 15:40:00,63.66,63.67,63.58,63.59,57725.0,54.7124,54.7209,54.6436,54.6522,57725.0
2021-05-27 15:45:00,63.59,63.65,63.58,63.65,64264.0,54.6522,54.7038,54.6436,54.7038,64264.0
2021-05-27 15:50:00,63.64,63.68,63.59,63.66,230928.0,54.6952,54.7295,54.6522,54.7124,230928.0
2021-05-27 15:55:00,63.66,63.72,63.59,63.6,404520.0,54.7124,54.7639,54.6522,54.6608,404520.0
2021-05-28 09:30:00,64.0,64.06,63.84,63.88,73011.0,55.0046,55.0561,54.8671,54.9014,73011.0
2021-05-28 09:35:00,63.92,64.09,63.92,64.01,28385.0,54.9358,55.0819,54.9358,55.0132,28385.0
2021-05-28 09:40:00,64.03,64.07,63.96,63.98,27669.0,55.0303,55.0647,54.9702,54.9874,27669.0
2021-05-28 09:45:00,63.99,64.09,63.99,64.01,21514.0,54.996,55.0819,54.996,55.0132,21514.0
2021-05-28 09:50:00,64.01,64.03,63.92,63.99,36891.0,55.0132,55.0303,54.9358,54.996,36891.0
2021-05-28 09:55:00,63.99,64.04,63.94,64.01,38028.0,54.996,55.0389,54.953,55.0132,38028.0
2021-05-28 10:00:00,64.02,64.06,63.98,64.01,43659.0,55.0218,55.0561,54.9874,55.0132,43659.0
2021-05-28 10:05:00,64.0,64.06,63.94,63.97,26174.0,55.0046,55.0561,54.953,54.9788,26174.0
2021-05-28 10:10:00,63.96,63.99,63.92,63.95,32479.0,54.9702,54.996,54.9358,54.9616,32479.0
2021-05-28 10:15:00,63.95,63.96,63.89,63.92,28055.0,54.9616,54.9702,54.91,54.9358,28055.0
2021-05-28 10:20:00,63.92,63.94,63.85,63.87,24395.0,54.9358,54.953,54.8756,54.8928,24395.0
2021-05-28 10:25:00,63.88,63.94,63.85,63.94,29851.0,54.9014,54.953,54.8756,54.953,29851.0
2021-05-28 10:30:00,63.95,63.97,63.88,63.9,23328.0,54.9616,54.9788,54.9014,54.9186,23328.0
2021-05-28 10:35:00,63.91,63.92,63.83,63.86,12388.0,54.9272,54.9358,54.8585,54.8842,12388.0
2021-05-28 10:40:00,63.86,63.92,63.82,63.92,18763.0,54.8842,54.9358,54.8499,54.9358,18763.0
2021-05-28 10:45:00,63.91,63.96,63.89,63.94,19570.0,54.9272,54.9702,54.91,54.953,19570.0
2021-05-28 10:50:00,63.95,63.99,63.92,63.93,18490.0,54.9616,54.996,54.9358,54.9444,18490.0
2021-05-28 10:55:00,63.93,63.98,63.89,63.96,19980.0,54.9444,54.9874,54.91,54.9702,19980.0
2021-05-28 11:00:00,63.96,63.96,63.84,63.85,12510.0,54.9702,54.9702,54.8671,54.8756,12510.0
2021-05-28 11:05:00,63.86,63.88,63.85,63.85,10856.0,54.8842,54.9014,54.8756,54.8756,10856.0
2021-05-28 11:10:00,63.85,63.88,63.82,63.88,9651.0,54.8756,54.9014,54.8499,54.9014,9651.0
2021-05-28 11:15:00,63.88,63.89,63.84,63.88,25121.0,54.9014,54.91,54.8671,54.9014,25121.0
2021-05-28 11:20:00,63.88,63.9,63.85,63.87,9740.0,54.9014,54.9186,54.8756,54.8928,9740.0
2021-05-28 11:25:00,63.87,63.96,63.84,63.94,21381.0,54.8928,54.9702,54.8671,54.953,21381.0
2021-05-28 11:30:00,63.94,64.01,63.92,63.95,79921.0,54.953,55.0132,54.9358,54.9616,79921.0
2021-05-28 11:35:00,63.95,64.04,63.94,64.03,15691.0,54.9616,55.0389,54.953,55.0303,15691.0
2021-05-28 11:40:00,64.03,64.05,63.98,64.0,22978.0,55.0303,55.0475,54.9874,55.0046,22978.0
2021-05-28 11:45:00,64.0,64.01,63.92,63.93,22025.0,55.0046,55.0132,54.9358,54.9444,22025.0
2021-05-28 11:50:00,63.92,63.95,63.91,63.93,21377.0,54.9358,54.9616,54.9272,54.9444,21377.0
2021-05-28 11:55:00,63.92,63.96,63.92,63.95,16377.0,54.9358,54.9702,54.9358,54.9616,16377.0
2021-05-28 12:00:00,63.94,63.94,63.91,63.93,10464.0,54.953,54.953,54.9272,54.9444,10464.0
2021-05-28 12:05:00,63.93,63.95,63.92,63.92,22411.0,54.9444,54.9616,54.9358,54.9358,22411.0
2021-05-28 12:10:00,63.92,63.94,63.9,63.93,7338.0,54.9358,54.953,54.9186,54.9444,7338.0
2021-05-28 12:15:00,63.93,63.94,63.88,63.88,5451.0,54.9444,54.953,54.9014,54.9014,5451.0
2021-05-28 12:20:00,63.88,63.89,63.85,63.88,21644.0,54.9014,54.91,54.8756,54.9014,21644.0
2021-05-28 12:25:00,63.88,63.91,63.87,63.9,9710.0,54.9014,54.9272,54.8928,54.9186,9710.0
2021-05-28 12:30:00,63.9,63.91,63.87,63.9,12679.0,54.9186,54.9272,54.8928,54.9186,12679.0
2021-05-28 12:35:00,63.89,63.89,63.84,63.85,11198.0,54.91,54.91,54.8671,54.8756,11198.0
2021-05-28 12:40:00,63.85,63.85,63.82,63.83,9267.0,54.8756,54.8756,54.8499,54.8585,9267.0
2021-05-28 12:45:00,63.83,63.83,63.76,63.79,43517.0,54.8585,54.8585,54.7983,54.8241,43517.0
2021-05-28 12:50:00,63.77,63.78,63.76,63.78,6490.0,54.8069,54.8155,54.7983,54.8155,6490.0
2021-05-28 12:55:00,63.76,63.78,63.73,63.74,10322.0,54.7983,54.8155,54.7725,54.7811,10322.0
2021-05-28 13:00:00,63.74,63.76,63.73,63.75,6340.0,54.7811,54.7983,54.7725,54.7897,6340.0
2021-05-28 13:05:00,63.74,63.75,63.72,63.74,8325.0,54.7811,54.7897,54.7639,54.7811,8325.0
2021-05-28 13:10:00,63.74,63.78,63.72,63.78,10455.0,54.7811,54.8155,54.7639,54.8155,10455.0
2021-05-28 13:15:00,63.78,63.82,63.78,63.82,36685.0,54.8155,54.8499,54.8155,54.8499,36685.0
2021-05-28 13:20:00,63.84,63.85,63.81,63.85,14601.0,54.8671,54.8756,54.8413,54.8756,14601.0
2021-05-28 13:25:00,63.85,63.87,63.84,63.87,9286.0,54.8756,54.8928,54.8671,54.8928,9286.0
2021-05-28 13:30:00,63.87,63.87,63.82,63.83,10273.0,54.8928,54.8928,54.8499,54.8585,10273.0
2021-05-28 13:35:00,63.83,63.84,63.82,63.83,5574.0,54.8585,54.8671,54.8499,54.8585,5574.0
2021-05-28 13:40:00,63.83,63.86,63.81,63.86,15449.0,54.8585,54.8842,54.8413,54.8842,15449.0
2021-05-28 13:45:00,63.85,63.86,63.83,63.84,7082.0,54.8756,54.8842,54.8585,54.8671,7082.0
2021-05-28 13:50:00,63.84,63.84,63.78,63.82,10896.0,54.8671,54.8671,54.8155,54.8499,10896.0
2021-05-28 13:55:00,63.82,63.85,63.82,63.83,11805.0,54.8499,54.8756,54.8499,54.8585,11805.0
2021-05-28 14:00:00,63.83,63.85,63.82,63.85,12412.0,54.8585,54.8756,54.8499,54.8756,12412.0
2021-05-28 14:05:00,63.85,63.9,63.84,63.89,17681.0,54.8756,54.9186,54.8671,54.91,17681.0
2021-05-28 14:10:00,63.89,63.93,63.89,63.91,10429.0,54.91,54.9444,54.91,54.9272,10429.0
2021-05-28 14:15:00,63.91,63.93,63.89,63.92,12185.0,54.9272,54.9444,54.91,54.9358,12185.0
2021-05-28 14:20:00,63.91,63.93,63.9,63.93,7250.0,54.9272,54.9444,54.9186,54.9444,7250.0
2021-05-28 14:25:00,63.93,63.95,63.93,63.95,10192.0,54.9444,54.9616,54.9444,54.9616,10192.0
2021-05-28 14:30:00,63.96,63.97,63.94,63.96,8215.0,54.9702,54.9788,54.953,54.9702,8215.0
2021-05-28 14:35:00,63.96,63.99,63.94,63.99,12347.0,54.9702,54.996,54.953,54.996,12347.0
2021-05-28 14:40:00,63.98,63.99,63.97,63.98,11155.0,54.9874,54.996,54.9788,54.9874,11155.0
2021-05-28 14:45:00,63.98,64.03,63.98,64.03,20244.0,54.9874,55.0303,54.9874,55.0303,20244.0
2021-05-28 14:50:00,64.03,64.03,63.99,64.0,14565.0,55.0303,55.0303,54.996,55.0046,14565.0
2021-05-28 14:55:00,64.0,64.01,63.97,63.98,11998.0,55.0046,55.0132,54.9788,54.9874,11998.0
2021-05-28 15:00:00,63.97,64.0,63.96,63.99,14580.0,54.9788,55.0046,54.9702,54.996,14580.0
2021-05-28 15:05:00,64.0,64.0,63.98,63.99,11035.0,55.0046,55.0046,54.9874,54.996,11035.0
2021-05-28 15:10:00,63.99,63.99,63.93,63.93,14569.0,54.996,54.996,54.9444,54.9444,14569.0
2021-05-28 15:15:00,63.94,63.98,63.93,63.95,35487.0,54.953,54.9874,54.9444,54.9616,35487.0
2021-05-28 15:20:00,63.95,64.0,63.95,64.0,15834.0,54.9616,55.0046,54.9616,55.0046,15834.0
2021-05-28 15:25:00,63.99,64.0,63.97,63.98,15056.0,54.996,55.0046,54.9788,54.9874,15056.0
2021-05-28 15:30:00,63.97,64.0,63.94,63.98,31027.0,54.9788,55.0046,54.953,54.9874,31027.0
2021-05-28 15:35:00,63.98,64.01,63.97,64.0,31525.0,54.9874,55.0132,54.9788,55.0046,31525.0
2021-05-28 15:40:00,63.99,64.06,63.98,64.06,35172.0,54.996,55.0561,54.9874,55.0561,35172.0
2021-05-28 15:45:00,64.06,64.14,64.06,64.11,65344.0,55.0561,55.1249,55.0561,55.0991,65344.0
2021-05-28 15:50:00,64.1,64.12,63.99,64.0,95145.0,55.0905,55.1077,54.996,55.0046,95145.0
2021-05-28 15:55:00,64.0,64.02,63.9,63.93,324259.0,55.0046,55.0218,54.9186,54.9444,324259.0
2021-06-01 09:30:00,64.13,64.18,63.92,63.94,99316.0,55.1163,55.1593,54.9358,54.953,99316.0
2021-06-01 09:35:00,63.93,63.94,63.83,63.91,43363.0,54.9444,54.953,54.8585,54.9272,43363.0
2021-06-01 09:40:00,63.91,63.96,63.82,63.96,45225.0,54.9272,54.9702,54.8499,54.9702,45225.0
2021-06-01 09:45:00,63.97,63.97,63.76,63.77,39602.0,54.9788,54.9788,54.7983,54.8069,39602.0
2021-06-01 09:50:00,63.77,63.88,63.76,63.83,21417.0,54.8069,54.9014,54.7983,54.8585,21417.0
2021-06-01 09:55:00,63.83,63.91,63.82,63.89,30453.0,54.8585,54.9272,54.8499,54.91,30453.0
2021-06-01 10:00:00,63.9,63.95,63.79,63.84,42694.0,54.9186,54.9616,54.8241,54.8671,42694.0
2021-06-01 10:05:00,63.85,63.9,63.81,63.86,15736.0,54.8756,54.9186,54.8413,54.8842,15736.0
2021-06-01 10:10:00,63.85,63.85,63.75,63.85,18400.0,54.8756,54.8756,54.7897,54.8756,18400.0
2021-06-01 10:15:00,63.85,63.89,63.8,63.84,24225.0,54.8756,54.91,54.8327,54.8671,24225.0
2021-06-01 10:20:00,63.84,63.87,63.8,63.83,20475.0,54.8671,54.8928,54.8327,54.8585,20475.0
2021-06-01 10:25:00,63.84,63.87,63.79,63.86,20854.0,54.8671,54.8928,54.8241,54.8842,20854.0
2021-06-01 10:30:00,63.87,63.87,63.78,63.83,25086.0,54.8928,54.8928,54.8155,54.8585,25086.0
2021-06-01 10:35:00,63.82,63.84,63.77,63.84,13952.0,54.8499,54.8671,54.8069,54.8671,13952.0
2021-06-01 10:40:00,63.84,63.92,63.84,63.9,21052.0,54.8671,54.9358,54.8671,54.9186,21052.0
2021-06-01 10:45:00,63.9,63.93,63.84,63.9,25966.0,54.9186,54.9444,54.8671,54.9186,25966.0
2021-06-01 10:50:00,63.9,63.9,63.83,63.84,13724.0,54.9186,54.9186,54.8585,54.8671,13724.0
2021-06-01 10:55:00,63.84,63.9,63.81,63.87,19222.0,54.8671,54.9186,54.8413,54.8928,19222.0
2021-06-01 11:00:00,63.86,63.89,63.84,63.87,18556.0,54.8842,54.91,54.8671,54.8928,18556.0
2021-06-01 11:05:00,63.85,63.85,63.77,63.78,12863.0,54.8756,54.8756,54.8069,54.8155,12863.0
2021-06-01 11:10:00,63.8,63.83,63.78,63.81,17687.0,54.8327,54.8585,54.8155,54.8413,17687.0
2021-06-01 11:15:00,63.83,63.84,63.79,63.8,10730.0,54.8585,54.8671,54.8241,54.8327,10730.0
2021-06-01 11:20:00,63.79,63.82,63.76,63.78,9732.0,54.8241,54.8499,54.7983,54.8155,9732.0
2021-06-01 11:25:00,63.76,63.78,63.73,63.75,19562.0,54.7983,54.8155,54.7725,54.7897,19562.0
2021-06-01 11:30:00,63.75,63.78,63.74,63.76,23580.0,54.7897,54.8155,54.7811,54.7983,23580.0
2021-06-01 11:35:00,63.76,63.83,63.75,63.83,19261.0,54.7983,54.8585,54.7897,54.8585,19261.0
2021-06-01 11:40:00,63.83,63.85,63.81,63.82,8645.0,54.8585,54.8756,54.8413,54.8499,8645.0
2021-06-01 11:45:00,63.82,63.9,63.82,63.89,20697.0,54.8499,54.9186,54.8499,54.91,20697.0
2021-06-01 11:50:00,63.89,63.89,63.82,63.83,5708.0,54.91,54.91,54.8499,54.8585,5708.0
2021-06-01 11:55:00,63.83,63.87,63.82,63.84,5089.0,54.8585,54.8928,54.8499,54.8671,5089.0
2021-06-01 12:00:00,63.83,63.84,63.76,63.79,24865.0,54.8585,54.8671,54.7983,54.8241,24865.0
2021-06-01 12:05:00,63.78,63.81,63.76,63.77,20446.0,54.8155,54.8413,54.7983,54.8069,20446.0
2021-06-01 12:10:00,63.75,63.77,63.73,63.74,9659.0,54.7897,54.8069,54.7725,54.7811,9659.0
2021-06-01 12:15:00,63.74,63.76,63.73,63.73,12612.0,54.7811,54.7983,54.7725,54.7725,12612.0
2021-06-01 12:20:00,63.74,63.74,63.7,63.7,6612.0,54.7811,54.7811,54.7467,54.7467,6612.0
2021-06-01 12:25:00,63.7,63.7,63.67,63.69,12935.0,54.7467,54.7467,54.7209,54.7381,12935.0
2021-06-01 12:30:00,63.68,63.68,63.65,63.66,6834.0,54.7295,54.7295,54.7038,54.7124,6834.0
2021-06-01 12:35:00,63.65,63.66,63.62,63.66,25863.0,54.7038,54.7124,54.678,54.7124,25863.0
2021-06-01 12:40:00,63.64,63.67,63.62,63.67,14408.0,54.6952,54.7209,54.678,54.7209,14408.0
2021-06-01 12:45:00,63.67,63.68,63.61,63.62,5914.0,54.7209,54.7295,54.6694,54.678,5914.0
2021-06-01 12:50:00,63.62,63.63,63.59,63.63,12104.0,54.678,54.6866,54.6522,54.6866,12104.0
2021-06-01 12:55:00,63.63,63.64,63.6,63.61,11061.0,54.6866,54.6952,54.6608,54.6694,11061.0
2021-06-01 13:00:00,63.61,63.64,63.57,63.57,36771.0,54.6694,54.6952,54.635,54.635,36771.0
2021-06-01 13:05:00,63.57,63.59,63.55,63.59,16713.0,54.635,54.6522,54.6178,54.6522,16713.0
2021-06-01 13:10:00,63.59,63.6,63.54,63.55,11221.0,54.6522,54.6608,54.6092,54.6178,11221.0
2021-06-01 13:15:00,63.54,63.55,63.48,63.49,22736.0,54.6092,54.6178,54.5577,54.5662,22736.0
2021-06-01 13:20:00,63.49,63.54,63.46,63.5,28912.0,54.5662,54.6092,54.5405,54.5748,28912.0
2021-06-01 13:25:00,63.5,63.53,63.48,63.49,21375.0,54.5748,54.6006,54.5577,54.5662,21375.0
2021-06-01 13:30:00,63.5,63.5,63.46,63.47,7013.0,54.5748,54.5748,54.5405,54.5491,7013.0
2021-06-01 13:35:00,63.47,63.47,63.43,63.43,14541.0,54.5491,54.5491,54.5147,54.5147,14541.0
2021-06-01 13:40:00,63.44,63.44,63.41,63.42,8392.0,54.5233,54.5233,54.4975,54.5061,8392.0
2021-06-01 13:45:00,63.41,63.42,63.39,63.39,8278.0,54.4975,54.5061,54.4803,54.4803,8278.0
2021-06-01 13:50:00,63.4,63.42,63.39,63.42,10171.0,54.4889,54.5061,54.4803,54.5061,10171.0
2021-06-01 13:55:00,63.42,63.49,63.41,63.49,4021.0,54.5061,54.5662,54.4975,54.5662,4021.0
2021-06-01 14:00:00,63.49,63.53,63.49,63.52,13621.0,54.5662,54.6006,54.5662,54.592,13621.0
2021-06-01 14:05:00,63.53,63.55,63.5,63.52,12445.0,54.6006,54.6178,54.5748,54.592,12445.0
2021-06-01 14:10:00,63.5,63.52,63.49,63.52,14239.0,54.5748,54.592,54.5662,54.592,14239.0
2021-06-01 14:15:00,63.52,63.52,63.49,63.51,6844.0,54.592,54.592,54.5662,54.5834,6844.0
2021-06-01 14:20:00,63.51,63.54,63.51,63.54,9764.0,54.5834,54.6092,54.5834,54.6092,9764.0
2021-06-01 14:25:00,63.55,63.59,63.54,63.59,9837.0,54.6178,54.6522,54.6092,54.6522,9837.0
2021-06-01 14:30:00,63.59,63.61,63.58,63.61,15239.0,54.6522,54.6694,54.6436,54.6694,15239.0
2021-06-01 14:35:00,63.61,63.61,63.57,63.58,13377.0,54.6694,54.6694,54.635,54.6436,13377.0
2021-06-01 14:40:00,63.59,63.59,63.53,63.55,116307.0,54.6522,54.6522,54.6006,54.6178,116307.0
2021-06-01 14:45:00,63.55,63.56,63.53,63.55,30575.0,54.6178,54.6264,54.6006,54.6178,30575.0
2021-06-01 14:50:00,63.56,63.56,63.52,63.52,18209.0,54.6264,54.6264,54.592,54.592,18209.0
2021-06-01 14:55:00,63.53,63.57,63.53,63.55,25315.0,54.6006,54.635,54.6006,54.6178,25315.0
2021-06-01 15:00:00,63.54,63.55,63.52,63.53,28119.0,54.6092,54.6178,54.592,54.6006,28119.0
2021-06-01 15:05:00,63.53,63.53,63.45,63.47,35419.0,54.6006,54.6006,54.5319,54.5491,35419.0
2021-06-01 15:10:00,63.47,63.48,63.43,63.44,46371.0,54.5491,54.5577,54.5147,54.5233,46371.0
2021-06-01 15:15:00,63.44,63.44,63.4,63.4,17273.0,54.5233,54.5233,54.4889,54.4889,17273.0
2021-06-01 15:20:00,63.4,63.48,63.4,63.48,29418.0,54.4889,54.5577,54.4889,54.5577,29418.0
2021-06-01 15:25:00,63.48,63.48,63.41,63.42,17996.0,54.5577,54.5577,54.4975,54.5061,17996.0
2021-06-01 15:30:00,63.42,63.42,63.37,63.4,38880.0,54.5061,54.5061,54.4631,54.4889,38880.0
2021-06-01 15:35:00,63.4,63.4,63.31,63.33,42549.0,54.4889,54.4889,54.4115,54.4287,42549.0
2021-06-01 15:40:00,63.32,63.36,63.31,63.32,35469.0,54.4201,54.4545,54.4115,54.4201,35469.0
2021-06-01 15:45:00,63.33,63.42,63.32,63.42,74035.0,54.4287,54.5061,54.4201,54.5061,74035.0
2021-06-01 15:50:00,63.43,63.49,63.4,63.44,155912.0,54.5147,54.5662,54.4889,54.5233,155912.0
2021-06-01 15:55:00,63.45,63.46,63.38,63.43,299783.0,54.5319,54.5405,54.4717,54.5147,299783.0
2021-06-02 09:30:00,63.67,63.68,63.48,63.59,77942.0,54.7209,54.7295,54.5577,54.6522,77942.0
2021-06-02 09:35:00,63.63,63.63,63.39,63.41,30176.0,54.6866,54.6866,54.4803,54.4975,30176.0
2021-06-02 09:40:00,63.41,63.44,63.31,63.38,30356.0,54.4975,54.5233,54.4115,54.4717,30356.0
2021-06-02 09:45:00,63.38,63.54,63.36,63.51,21976.0,54.4717,54.6092,54.4545,54.5834,21976.0
2021-06-02 09:50:00,63.52,63.53,63.41,63.42,27213.0,54.592,54.6006,54.4975,54.5061,27213.0
2021-06-02 09:55:00,63.43,63.59,63.43,63.56,45528.0,54.5147,54.6522,54.5147,54.6264,45528.0
2021-06-02 10:00:00,63.56,63.63,63.52,63.53,40249.0,54.6264,54.6866,54.592,54.6006,40249.0
2021-06-02 10:05:00,63.53,63.54,63.45,63.5,30555.0,54.6006,54.6092,54.5319,54.5748,30555.0
2021-06-02 10:10:00,63.51,63.67,63.49,63.61,42052.0,54.5834,54.7209,54.5662,54.6694,42052.0
2021-06-02 10:15:00,63.61,63.63,63.56,63.57,18209.0,54.6694,54.6866,54.6264,54.635,18209.0
2021-06-02 10:20:00,63.57,63.6,63.55,63.57,9005.0,54.635,54.6608,54.6178,54.635,9005.0
2021-06-02 10:25:00,63.59,63.63,63.58,63.61,11738.0,54.6522,54.6866,54.6436,54.6694,11738.0
2021-06-02 10:30:00,63.61,63.69,63.59,63.67,24541.0,54.6694,54.7381,54.6522,54.7209,24541.0
2021-06-02 10:35:00,63.66,63.68,63.61,63.64,14734.0,54.7124,54.7295,54.6694,54.6952,14734.0
2021-06-02 10:40:00,63.64,63.65,63.48,63.49,35137.0,54.6952,54.7038,54.5577,54.5662,35137.0
2021-06-02 10:45:00,63.49,63.53,63.49,63.53,10430.0,54.5662,54.6006,54.5662,54.6006,10430.0
2021-06-02 10:50:00,63.53,63.61,63.51,63.61,15401.0,54.6006,54.6694,54.5834,54.6694,15401.0
2021-06-02 10:55:00,63.62,63.67,63.59,63.67,15308.0,54.678,54.7209,54.6522,54.7209,15308.0
2021-06-02 11:00:00,63.67,63.73,63.67,63.68,34197.0,54.7209,54.7725,54.7209,54.7295,34197.0
2021-06-02 11:05:00,63.68,63.72,63.66,63.72,18861.0,54.7295,54.7639,54.7124,54.7639,18861.0
2021-06-02 11:10:00,63.72,63.78,63.71,63.78,16323.0,54.7639,54.8155,54.7553,54.8155,16323.0
2021-06-02 11:15:00,63.77,63.84,63.76,63.82,36172.0,54.8069,54.8671,54.7983,54.8499,36172.0
2021-06-02 11:20:00,63.82,63.87,63.81,63.86,15282.0,54.8499,54.8928,54.8413,54.8842,15282.0
2021-06-02 11:25:00,63.86,63.89,63.86,63.87,14343.0,54.8842,54.91,54.8842,54.8928,14343.0
2021-06-02 11:30:00,63.88,63.89,63.86,63.88,16975.0,54.9014,54.91,54.8842,54.9014,16975.0
2021-06-02 11:35:00,63.87,63.88,63.77,63.79,30548.0,54.8928,54.9014,54.8069,54.8241,30548.0
2021-06-02 11:40:00,63.79,63.89,63.79,63.88,24685.0,54.8241,54.91,54.8241,54.9014,24685.0
2021-06-02 11:45:00,63.88,63.93,63.87,63.9,27712.0,54.9014,54.9444,54.8928,54.9186,27712.0
2021-06-02 11:50:00,63.91,63.93,63.89,63.91,28170.0,54.9272,54.9444,54.91,54.9272,28170.0
2021-06-02 11:55:00,63.9,63.93,63.88,63.91,16089.0,54.9186,54.9444,54.9014,54.9272,16089.0
2021-06-02 12:00:00,63.91,63.99,63.91,63.97,12831.0,54.9272,54.996,54.9272,54.9788,12831.0
2021-06-02 12:05:00,63.98,64.01,63.96,63.98,26614.0,54.9874,55.0132,54.9702,54.9874,26614.0
2021-06-02 12:10:00,63.99,64.0,63.96,64.0,18009.0,54.996,55.0046,54.9702,55.0046,18009.0
2021-06-02 12:15:00,64.0,64.09,64.0,64.09,23021.0,55.0046,55.0819,55.0046,55.0819,23021.0
2021-06-02 12:20:00,64.09,64.17,64.08,64.16,26364.0,55.0819,55.1507,55.0733,55.1421,26364.0
2021-06-02 12:25:00,64.15,64.22,64.15,64.21,25106.0,55.1335,55.1936,55.1335,55.185,25106.0
2021-06-02 12:30:00,64.22,64.22,64.15,64.2,23513.0,55.1936,55.1936,55.1335,55.1765,23513.0
2021-06-02 12:35:00,64.2,64.22,64.18,64.21,18330.0,55.1765,55.1936,55.1593,55.185,18330.0
2021-06-02 12:40:00,64.21,64.26,64.2,64.26,27017.0,55.185,55.228,55.1765,55.228,27017.0
2021-06-02 12:45:00,64.26,64.29,64.25,64.29,22056.0,55.228,55.2538,55.2194,55.2538,22056.0
2021-06-02 12:50:00,64.28,64.31,64.27,64.31,18274.0,55.2452,55.271,55.2366,55.271,18274.0
2021-06-02 12:55:00,64.3,64.35,64.3,64.35,19010.0,55.2624,55.3054,55.2624,55.3054,19010.0
2021-06-02 13:00:00,64.34,64.38,64.33,64.34,27826.0,55.2968,55.3312,55.2882,55.2968,27826.0
2021-06-02 13:05:00,64.33,64.33,64.2,64.22,39724.0,55.2882,55.2882,55.1765,55.1936,39724.0
2021-06-02 13:10:00,64.21,64.23,64.2,64.23,15415.0,55.185,55.2022,55.1765,55.2022,15415.0
2021-06-02 13:15:00,64.23,64.23,64.2,64.23,7099.0,55.2022,55.2022,55.1765,55.2022,7099.0
2021-06-02 13:20:00,64.23,64.32,64.2,64.29,47419.0,55.2022,55.2796,55.1765,55.2538,47419.0
2021-06-02 13:25:00,64.3,64.38,64.3,64.38,27484.0,55.2624,55.3312,55.2624,55.3312,27484.0
2021-06-02 13:30:00,64.37,64.37,64.26,64.26,40657.0,55.3226,55.3226,55.228,55.228,40657.0
2021-06-02 13:35:00,64.26,64.27,64.24,64.27,11682.0,55.228,55.2366,55.2108,55.2366,11682.0
2021-06-02 13:40:00,64.27,64.3,64.26,64.26,10820.0,55.2366,55.2624,55.228,55.228,10820.0
2021-06-02 13:45:00,64.26,64.3,64.25,64.28,15889.0,55.228,55.2624,55.2194,55.2452,15889.0
2021-06-02 13:50:00,64.27,64.29,64.2,64.2,26531.0,55.2366,55.2538,55.1765,55.1765,26531.0
2021-06-02 13:55:00,64.2,64.2,64.18,64.2,13793.0,55.1765,55.1765,55.1593,55.1765,13793.0
2021-06-02 14:00:00,64.2,64.2,64.16,64.16,14362.0,55.1765,55.1765,55.1421,55.1421,14362.0
2021-06-02 14:05:00,64.16,64.16,64.1,64.12,22813.0,55.1421,55.1421,55.0905,55.1077,22813.0
2021-06-02 14:10:00,64.13,64.17,64.12,64.17,14959.0,55.1163,55.1507,55.1077,55.1507,14959.0
2021-06-02 14:15:00,64.17,64.21,64.16,64.2,15043.0,55.1507,55.185,55.1421,55.1765,15043.0
2021-06-02 14:20:00,64.19,64.2,64.14,64.16,17834.0,55.1679,55.1765,55.1249,55.1421,17834.0
2021-06-02 14:25:00,64.15,64.19,64.13,64.14,13974.0,55.1335,55.1679,55.1163,55.1249,13974.0
2021-06-02 14:30:00,64.13,64.13,64.07,64.08,16364.0,55.1163,55.1163,55.0647,55.0733,16364.0
2021-06-02 14:35:00,64.07,64.08,64.02,64.03,20360.0,55.0647,55.0733,55.0218,55.0303,20360.0
2021-06-02 14:40:00,64.02,64.03,63.97,63.98,15943.0,55.0218,55.0303,54.9788,54.9874,15943.0
2021-06-02 14:45:00,63.97,63.98,63.92,63.94,16112.0,54.9788,54.9874,54.9358,54.953,16112.0
2021-06-02 14:50:00,63.95,63.95,63.9,63.9,16939.0,54.9616,54.9616,54.9186,54.9186,16939.0
2021-06-02 14:55:00,63.9,63.9,63.85,63.89,26112.0,54.9186,54.9186,54.8756,54.91,26112.0
2021-06-02 15:00:00,63.89,63.89,63.84,63.85,18872.0,54.91,54.91,54.8671,54.8756,18872.0
2021-06-02 15:05:00,63.85,63.85,63.81,63.82,19921.0,54.8756,54.8756,54.8413,54.8499,19921.0
2021-06-02 15:10:00,63.81,63.82,63.77,63.78,15958.0,54.8413,54.8499,54.8069,54.8155,15958.0
2021-06-02 15:15:00,63.78,63.8,63.75,63.78,36235.0,54.8155,54.8327,54.7897,54.8155,36235.0
2021-06-02 15:20:00,63.78,63.81,63.77,63.77,17467.0,54.8155,54.8413,54.8069,54.8069,17467.0
2021-06-02 15:25:00,63.78,63.84,63.76,63.83,28019.0,54.8155,54.8671,54.7983,54.8585,28019.0
2021-06-02 15:30:00,63.83,63.9,63.8,63.89,49557.0,54.8585,54.9186,54.8327,54.91,49557.0
2021-06-02 15:35:00,63.89,63.92,63.83,63.84,29671.0,54.91,54.9358,54.8585,54.8671,29671.0
2021-06-02 15:40:00,63.83,63.84,63.75,63.76,36801.0,54.8585,54.8671,54.7897,54.7983,36801.0
2021-06-02 15:45:00,63.75,63.78,63.74,63.75,39374.0,54.7897,54.8155,54.7811,54.7897,39374.0
2021-06-02 15:50:00,63.75,63.84,63.75,63.82,62365.0,54.7897,54.8671,54.7897,54.8499,62365.0
2021-06-02 15:55:00,63.82,63.92,63.82,63.91,136641.0,54.8499,54.9358,54.8499,54.9272,136641.0
2021-06-03 09:30:00,63.95,63.95,63.57,63.78,114089.0,54.9616,54.9616,54.635,54.8155,114089.0
2021-06-03 09:35:00,63.77,63.93,63.75,63.87,53936.0,54.8069,54.9444,54.7897,54.8928,53936.0
2021-06-03 09:40:00,63.86,63.95,63.82,63.95,29551.0,54.8842,54.9616,54.8499,54.9616,29551.0
2021-06-03 09:45:00,63.95,63.95,63.76,63.8,46565.0,54.9616,54.9616,54.7983,54.8327,46565.0
2021-06-03 09:50:00,63.81,63.93,63.8,63.89,29443.0,54.8413,54.9444,54.8327,54.91,29443.0
2021-06-03 09:55:00,63.89,63.99,63.88,63.95,18028.0,54.91,54.996,54.9014,54.9616,18028.0
2021-06-03 10:00:00,63.95,63.98,63.87,63.89,27838.0,54.9616,54.9874,54.8928,54.91,27838.0
2021-06-03 10:05:00,63.87,64.0,63.87,63.96,51208.0,54.8928,55.0046,54.8928,54.9702,51208.0
2021-06-03 10:10:00,63.95,64.04,63.92,63.98,12983.0,54.9616,55.0389,54.9358,54.9874,12983.0
2021-06-03 10:15:00,63.98,64.08,63.98,64.06,20981.0,54.9874,55.0733,54.9874,55.0561,20981.0
2021-06-03 10:20:00,64.06,64.07,63.99,64.04,27951.0,55.0561,55.0647,54.996,55.0389,27951.0
2021-06-03 10:25:00,64.04,64.08,64.03,64.04,30043.0,55.0389,55.0733,55.0303,55.0389,30043.0
2021-06-03 10:30:00,64.05,64.08,63.99,64.01,22830.0,55.0475,55.0733,54.996,55.0132,22830.0
2021-06-03 10:35:00,64.0,64.06,63.95,63.95,18917.0,55.0046,55.0561,54.9616,54.9616,18917.0
2021-06-03 10:40:00,63.95,63.99,63.91,63.92,30654.0,54.9616,54.996,54.9272,54.9358,30654.0
2021-06-03 10:45:00,63.92,63.98,63.92,63.94,20991.0,54.9358,54.9874,54.9358,54.953,20991.0
2021-06-03 10:50:00,63.94,64.05,63.94,64.05,13553.0,54.953,55.0475,54.953,55.0475,13553.0
2021-06-03 10:55:00,64.05,64.1,64.01,64.08,13559.0,55.0475,55.0905,55.0132,55.0733,13559.0
2021-06-03 11:00:00,64.08,64.19,64.08,64.18,16559.0,55.0733,55.1679,55.0733,55.1593,16559.0
2021-06-03 11:05:00,64.19,64.27,64.18,64.26,18807.0,55.1679,55.2366,55.1593,55.228,18807.0
2021-06-03 11:10:00,64.27,64.29,64.24,64.27,12592.0,55.2366,55.2538,55.2108,55.2366,12592.0
2021-06-03 11:15:00,64.25,64.28,64.25,64.26,12516.0,55.2194,55.2452,55.2194,55.228,12516.0
2021-06-03 11:20:00,64.26,64.32,64.24,64.31,21411.0,55.228,55.2796,55.2108,55.271,21411.0
2021-06-03 11:25:00,64.32,64.35,64.27,64.27,14082.0,55.2796,55.3054,55.2366,55.2366,14082.0
2021-06-03 11:30:00,64.27,64.33,64.27,64.29,11868.0,55.2366,55.2882,55.2366,55.2538,11868.0
2021-06-03 11:35:00,64.28,64.33,64.23,64.23,14804.0,55.2452,55.2882,55.2022,55.2022,14804.0
2021-06-03 11:40:00,64.23,64.32,64.23,64.31,12537.0,55.2022,55.2796,55.2022,55.271,12537.0
2021-06-03 11:45:00,64.31,64.32,64.27,64.29,18194.0,55.271,55.2796,55.2366,55.2538,18194.0
2021-06-03 11:50:00,64.3,64.31,64.26,64.31,7221.0,55.2624,55.271,55.228,55.271,7221.0
2021-06-03 11:55:00,64.31,64.33,64.28,64.33,10032.0,55.271,55.2882,55.2452,55.2882,10032.0
2021-06-03 12:00:00,64.33,64.34,64.27,64.28,10193.0,55.2882,55.2968,55.2366,55.2452,10193.0
2021-06-03 12:05:00,64.29,64.32,64.28,64.29,8767.0,55.2538,55.2796,55.2452,55.2538,8767.0
2021-06-03 12:10:00,64.29,64.32,64.28,64.31,9659.0,55.2538,55.2796,55.2452,55.271,9659.0
2021-06-03 12:15:00,64.31,64.35,64.31,64.34,29955.0,55.271,55.3054,55.271,55.2968,29955.0
2021-06-03 12:20:00,64.32,64.33,64.28,64.32,7281.0,55.2796,55.2882,55.2452,55.2796,7281.0
2021-06-03 12:25:00,64.32,64.35,64.28,64.35,11254.0,55.2796,55.3054,55.2452,55.3054,11254.0
2021-06-03 12:30:00,64.35,64.41,64.35,64.41,12694.0,55.3054,55.3569,55.3054,55.3569,12694.0
2021-06-03 12:35:00,64.41,64.43,64.4,64.42,9428.0,55.3569,55.3741,55.3483,55.3655,9428.0
2021-06-03 12:40:00,64.41,64.44,64.41,64.44,10464.0,55.3569,55.3827,55.3569,55.3827,10464.0
2021-06-03 12:45:00,64.43,64.44,64.41,64.43,11777.0,55.3741,55.3827,55.3569,55.3741,11777.0
2021-06-03 12:50:00,64.43,64.43,64.38,64.41,13749.0,55.3741,55.3741,55.3312,55.3569,13749.0
2021-06-03 12:55:00,64.41,64.42,64.4,64.41,13037.0,55.3569,55.3655,55.3483,55.3569,13037.0
2021-06-03 13:00:00,64.42,64.43,64.39,64.42,9175.0,55.3655,55.3741,55.3397,55.3655,9175.0
2021-06-03 13:05:00,64.43,64.44,64.4,64.43,24549.0,55.3741,55.3827,55.3483,55.3741,24549.0
2021-06-03 13:10:00,64.44,64.44,64.4,64.43,7835.0,55.3827,55.3827,55.3483,55.3741,7835.0
2021-06-03 13:15:00,64.43,64.47,64.43,64.47,10800.0,55.3741,55.4085,55.3741,55.4085,10800.0
2021-06-03 13:20:00,64.47,64.49,64.45,64.49,31817.0,55.4085,55.4257,55.3913,55.4257,31817.0
2021-06-03 13:25:00,64.5,64.5,64.44,64.44,8171.0,55.4343,55.4343,55.3827,55.3827,8171.0
2021-06-03 13:30:00,64.43,64.44,64.41,64.41,9938.0,55.3741,55.3827,55.3569,55.3569,9938.0
2021-06-03 13:35:00,64.42,64.5,64.41,64.49,16296.0,55.3655,55.4343,55.3569,55.4257,16296.0
2021-06-03 13:40:00,64.48,64.57,64.48,64.56,26951.0,55.4171,55.4944,55.4171,55.4859,26951.0
2021-06-03 13:45:00,64.56,64.62,64.54,64.62,57940.0,55.4859,55.5374,55.4687,55.5374,57940.0
2021-06-03 13:50:00,64.62,64.66,64.61,64.66,16187.0,55.5374,55.5718,55.5288,55.5718,16187.0
2021-06-03 13:55:00,64.66,64.67,64.57,64.57,15240.0,55.5718,55.5804,55.4944,55.4944,15240.0
2021-06-03 14:00:00,64.56,64.61,64.55,64.56,11844.0,55.4859,55.5288,55.4773,55.4859,11844.0
2021-06-03 14:05:00,64.57,64.57,64.51,64.52,20047.0,55.4944,55.4944,55.4429,55.4515,20047.0
2021-06-03 14:10:00,64.51,64.57,64.5,64.57,18677.0,55.4429,55.4944,55.4343,55.4944,18677.0
2021-06-03 14:15:00,64.58,64.61,64.58,64.59,20260.0,55.503,55.5288,55.503,55.5116,20260.0
2021-06-03 14:20:00,64.59,64.64,64.58,64.62,13861.0,55.5116,55.5546,55.503,55.5374,13861.0
2021-06-03 14:25:00,64.63,64.64,64.61,64.61,10256.0,55.546,55.5546,55.5288,55.5288,10256.0
2021-06-03 14:30:00,64.62,64.66,64.61,64.61,21174.0,55.5374,55.5718,55.5288,55.5288,21174.0
2021-06-03 14:35:00,64.61,64.66,64.59,64.66,10815.0,55.5288,55.5718,55.5116,55.5718,10815.0
2021-06-03 14:40:00,64.65,64.66,64.64,64.64,8406.0,55.5632,55.5718,55.5546,55.5546,8406.0
2021-06-03 14:45:00,64.64,64.66,64.63,64.65,8522.0,55.5546,55.5718,55.546,55.5632,8522.0
2021-06-03 14:50:00,64.64,64.68,64.63,64.67,21505.0,55.5546,55.589,55.546,55.5804,21505.0
2021-06-03 14:55:00,64.67,64.68,64.65,64.66,21369.0,55.5804,55.589,55.5632,55.5718,21369.0
2021-06-03 15:00:00,64.66,64.67,64.59,64.6,21662.0,55.5718,55.5804,55.5116,55.5202,21662.0
2021-06-03 15:05:00,64.59,64.6,64.56,64.58,12500.0,55.5116,55.5202,55.4859,55.503,12500.0
2021-06-03 15:10:00,64.57,64.59,64.57,64.59,6094.0,55.4944,55.5116,55.4944,55.5116,6094.0
2021-06-03 15:15:00,64.58,64.61,64.57,64.61,12714.0,55.503,55.5288,55.4944,55.5288,12714.0
2021-06-03 15:20:00,64.6,64.61,64.55,64.56,15571.0,55.5202,55.5288,55.4773,55.4859,15571.0
2021-06-03 15:25:00,64.56,64.57,64.53,64.53,12135.0,55.4859,55.4944,55.4601,55.4601,12135.0
2021-06-03 15:30:00,64.54,64.54,64.49,64.5,24639.0,55.4687,55.4687,55.4257,55.4343,24639.0
2021-06-03 15:35:00,64.5,64.6,64.49,64.6,82359.0,55.4343,55.5202,55.4257,55.5202,82359.0
2021-06-03 15:40:00,64.61,64.65,64.6,64.63,48178.0,55.5288,55.5632,55.5202,55.546,48178.0
2021-06-03 15:45:00,64.63,64.65,64.6,64.62,60339.0,55.546,55.5632,55.5202,55.5374,60339.0
2021-06-03 15:50:00,64.62,64.66,64.61,64.62,85036.0,55.5374,55.5718,55.5288,55.5374,85036.0
2021-06-03 15:55:00,64.62,64.62,64.45,64.45,388636.0,55.5374,55.5374,55.3913,55.3913,388636.0
2021-06-04 09:30:00,64.62,64.73,64.48,64.53,53143.0,55.5374,55.632,55.4171,55.4601,53143.0
2021-06-04 09:35:00,64.52,64.64,64.44,64.47,31677.0,55.4515,55.5546,55.3827,55.4085,31677.0
2021-06-04 09:40:00,64.45,64.59,64.45,64.54,15640.0,55.3913,55.5116,55.3913,55.4687,15640.0
2021-06-04 09:45:00,64.54,64.55,64.46,64.55,31785.0,55.4687,55.4773,55.3999,55.4773,31785.0
2021-06-04 09:50:00,64.52,64.55,64.49,64.5,31834.0,55.4515,55.4773,55.4257,55.4343,31834.0
2021-06-04 09:55:00,64.49,64.55,64.45,64.47,22666.0,55.4257,55.4773,55.3913,55.4085,22666.0
2021-06-04 10:00:00,64.49,64.56,64.48,64.52,38301.0,55.4257,55.4859,55.4171,55.4515,38301.0
2021-06-04 10:05:00,64.5,64.51,64.44,64.5,22110.0,55.4343,55.4429,55.3827,55.4343,22110.0
2021-06-04 10:10:00,64.51,64.64,64.5,64.63,24321.0,55.4429,55.5546,55.4343,55.546,24321.0
2021-06-04 10:15:00,64.64,64.67,64.6,64.63,28628.0,55.5546,55.5804,55.5202,55.546,28628.0
2021-06-04 10:20:00,64.63,64.7,64.57,64.59,28467.0,55.546,55.6062,55.4944,55.5116,28467.0
2021-06-04 10:25:00,64.58,64.59,64.49,64.51,23546.0,55.503,55.5116,55.4257,55.4429,23546.0
2021-06-04 10:30:00,64.52,64.55,64.49,64.52,19754.0,55.4515,55.4773,55.4257,55.4515,19754.0
2021-06-04 10:35:00,64.51,64.64,64.5,64.6,28239.0,55.4429,55.5546,55.4343,55.5202,28239.0
2021-06-04 10:40:00,64.6,64.68,64.59,64.64,39582.0,55.5202,55.589,55.5116,55.5546,39582.0
2021-06-04 10:45:00,64.65,64.7,64.62,64.64,27953.0,55.5632,55.6062,55.5374,55.5546,27953.0
2021-06-04 10:50:00,64.64,64.7,64.64,64.7,15245.0,55.5546,55.6062,55.5546,55.6062,15245.0
2021-06-04 10:55:00,64.7,64.73,64.67,64.71,16350.0,55.6062,55.632,55.5804,55.6148,16350.0
2021-06-04 11:00:00,64.71,64.75,64.71,64.74,13294.0,55.6148,55.6491,55.6148,55.6406,13294.0
2021-06-04 11:05:00,64.74,64.75,64.7,64.73,19839.0,55.6406,55.6491,55.6062,55.632,19839.0
2021-06-04 11:10:00,64.73,64.76,64.7,64.76,13290.0,55.632,55.6577,55.6062,55.6577,13290.0
2021-06-04 11:15:00,64.76,64.77,64.72,64.73,13955.0,55.6577,55.6663,55.6234,55.632,13955.0
2021-06-04 11:20:00,64.73,64.75,64.66,64.67,19907.0,55.632,55.6491,55.5718,55.5804,19907.0
2021-06-04 11:25:00,64.67,64.68,64.64,64.68,15389.0,55.5804,55.589,55.5546,55.589,15389.0
2021-06-04 11:30:00,64.68,64.69,64.64,64.65,13817.0,55.589,55.5976,55.5546,55.5632,13817.0
2021-06-04 11:35:00,64.65,64.69,64.64,64.66,15697.0,55.5632,55.5976,55.5546,55.5718,15697.0
2021-06-04 11:40:00,64.66,64.66,64.58,64.61,17480.0,55.5718,55.5718,55.503,55.5288,17480.0
2021-06-04 11:45:00,64.61,64.62,64.56,64.59,8477.0,55.5288,55.5374,55.4859,55.5116,8477.0
2021-06-04 11:50:00,64.59,64.6,64.57,64.57,12593.0,55.5116,55.5202,55.4944,55.4944,12593.0
2021-06-04 11:55:00,64.55,64.56,64.52,64.52,13344.0,55.4773,55.4859,55.4515,55.4515,13344.0
2021-06-04 12:00:00,64.53,64.54,64.51,64.52,2632.0,55.4601,55.4687,55.4429,55.4515,2632.0
2021-06-04 12:05:00,64.52,64.52,64.41,64.42,21847.0,55.4515,55.4515,55.3569,55.3655,21847.0
2021-06-04 12:10:00,64.43,64.43,64.39,64.43,40428.0,55.3741,55.3741,55.3397,55.3741,40428.0
2021-06-04 12:15:00,64.42,64.46,64.42,64.42,13965.0,55.3655,55.3999,55.3655,55.3655,13965.0
2021-06-04 12:20:00,64.42,64.45,64.41,64.44,15805.0,55.3655,55.3913,55.3569,55.3827,15805.0
2021-06-04 12:25:00,64.45,64.47,64.42,64.43,10788.0,55.3913,55.4085,55.3655,55.3741,10788.0
2021-06-04 12:30:00,64.43,64.47,64.43,64.47,13077.0,55.3741,55.4085,55.3741,55.4085,13077.0
2021-06-04 12:35:00,64.46,64.49,64.45,64.45,9117.0,55.3999,55.4257,55.3913,55.3913,9117.0
2021-06-04 12:40:00,64.45,64.51,64.45,64.51,11286.0,55.3913,55.4429,55.3913,55.4429,11286.0
2021-06-04 12:45:00,64.51,64.51,64.46,64.47,11937.0,55.4429,55.4429,55.3999,55.4085,11937.0
2021-06-04 12:50:00,64.48,64.49,64.45,64.46,18736.0,55.4171,55.4257,55.3913,55.3999,18736.0
2021-06-04 12:55:00,64.45,64.45,64.4,64.41,33912.0,55.3913,55.3913,55.3483,55.3569,33912.0
2021-06-04 13:00:00,64.41,64.45,64.38,64.38,18248.0,55.3569,55.3913,55.3312,55.3312,18248.0
2021-06-04 13:05:00,64.37,64.4,64.37,64.39,9410.0,55.3226,55.3483,55.3226,55.3397,9410.0
2021-06-04 13:10:00,64.39,64.39,64.34,64.34,20225.0,55.3397,55.3397,55.2968,55.2968,20225.0
2021-06-04 13:15:00,64.34,64.38,64.34,64.34,16505.0,55.2968,55.3312,55.2968,55.2968,16505.0
2021-06-04 13:20:00,64.34,64.37,64.34,64.34,10914.0,55.2968,55.3226,55.2968,55.2968,10914.0
2021-06-04 13:25:00,64.35,64.36,64.31,64.35,45872.0,55.3054,55.314,55.271,55.3054,45872.0
2021-06-04 13:30:00,64.35,64.36,64.32,64.34,19914.0,55.3054,55.314,55.2796,55.2968,19914.0
2021-06-04 13:35:00,64.34,64.36,64.32,64.36,14438.0,55.2968,55.314,55.2796,55.314,14438.0
2021-06-04 13:40:00,64.36,64.42,64.35,64.42,16677.0,55.314,55.3655,55.3054,55.3655,16677.0
2021-06-04 13:45:00,64.41,64.42,64.37,64.39,21963.0,55.3569,55.3655,55.3226,55.3397,21963.0
2021-06-04 13:50:00,64.39,64.39,64.34,64.36,9852.0,55.3397,55.3397,55.2968,55.314,9852.0
2021-06-04 13:55:00,64.36,64.38,64.34,64.36,13735.0,55.314,55.3312,55.2968,55.314,13735.0
2021-06-04 14:00:00,64.37,64.44,64.36,64.42,22460.0,55.3226,55.3827,55.314,55.3655,22460.0
2021-06-04 14:05:00,64.42,64.43,64.39,64.41,16305.0,55.3655,55.3741,55.3397,55.3569,16305.0
2021-06-04 14:10:00,64.41,64.46,64.38,64.45,11113.0,55.3569,55.3999,55.3312,55.3913,11113.0
2021-06-04 14:15:00,64.45,64.48,64.45,64.48,11617.0,55.3913,55.4171,55.3913,55.4171,11617.0
2021-06-04 14:20:00,64.47,64.49,64.46,64.48,14016.0,55.4085,55.4257,55.3999,55.4171,14016.0
2021-06-04 14:25:00,64.47,64.5,64.47,64.5,14892.0,55.4085,55.4343,55.4085,55.4343,14892.0
2021-06-04 14:30:00,64.5,64.52,64.48,64.52,25022.0,55.4343,55.4515,55.4171,55.4515,25022.0
2021-06-04 14:35:00,64.52,64.55,64.51,64.53,16825.0,55.4515,55.4773,55.4429,55.4601,16825.0
2021-06-04 14:40:00,64.53,64.54,64.47,64.5,19674.0,55.4601,55.4687,55.4085,55.4343,19674.0
2021-06-04 14:45:00,64.5,64.5,64.41,64.41,23199.0,55.4343,55.4343,55.3569,55.3569,23199.0
2021-06-04 14:50:00,64.41,64.42,64.36,64.39,14481.0,55.3569,55.3655,55.314,55.3397,14481.0
2021-06-04 14:55:00,64.38,64.39,64.36,64.36,15006.0,55.3312,55.3397,55.314,55.314,15006.0
2021-06-04 15:00:00,64.36,64.37,64.34,64.37,18733.0,55.314,55.3226,55.2968,55.3226,18733.0
2021-06-04 15:05:00,64.37,64.41,64.36,64.41,22711.0,55.3226,55.3569,55.314,55.3569,22711.0
2021-06-04 15:10:00,64.41,64.44,64.4,64.43,31202.0,55.3569,55.3827,55.3483,55.3741,31202.0
2021-06-04 15:15:00,64.44,64.46,64.39,64.4,30716.0,55.3827,55.3999,55.3397,55.3483,30716.0
2021-06-04 15:20:00,64.41,64.41,64.38,64.38,15219.0,55.3569,55.3569,55.3312,55.3312,15219.0
2021-06-04 15:25:00,64.38,64.41,64.36,64.4,20853.0,55.3312,55.3569,55.314,55.3483,20853.0
2021-06-04 15:30:00,64.41,64.42,64.35,64.37,41582.0,55.3569,55.3655,55.3054,55.3226,41582.0
2021-06-04 15:35:00,64.37,64.38,64.31,64.34,39217.0,55.3226,55.3312,55.271,55.2968,39217.0
2021-06-04 15:40:00,64.34,64.39,64.32,64.39,23636.0,55.2968,55.3397,55.2796,55.3397,23636.0
2021-06-04 15:45:00,64.39,64.42,64.37,64.42,75846.0,55.3397,55.3655,55.3226,55.3655,75846.0
2021-06-04 15:50:00,64.42,64.46,64.4,64.43,81554.0,55.3655,55.3999,55.3483,55.3741,81554.0
2021-06-04 15:55:00,64.44,64.45,64.34,64.36,245057.0,55.3827,55.3913,55.2968,55.314,245057.0
2021-06-07 09:30:00,64.5,64.55,64.29,64.44,229362.0,55.4343,55.4773,55.2538,55.3827,229362.0
2021-06-07 09:35:00,64.42,64.5,64.38,64.48,43952.0,55.3655,55.4343,55.3312,55.4171,43952.0
2021-06-07 09:40:00,64.49,64.52,64.42,64.47,50411.0,55.4257,55.4515,55.3655,55.4085,50411.0
2021-06-07 09:45:00,64.47,64.48,64.38,64.4,24623.0,55.4085,55.4171,55.3312,55.3483,24623.0
2021-06-07 09:50:00,64.41,64.48,64.39,64.45,29966.0,55.3569,55.4171,55.3397,55.3913,29966.0
2021-06-07 09:55:00,64.43,64.45,64.38,64.38,25043.0,55.3741,55.3913,55.3312,55.3312,25043.0
2021-06-07 10:00:00,64.38,64.45,64.35,64.4,47006.0,55.3312,55.3913,55.3054,55.3483,47006.0
2021-06-07 10:05:00,64.39,64.4,64.34,64.37,35566.0,55.3397,55.3483,55.2968,55.3226,35566.0
2021-06-07 10:10:00,64.37,64.46,64.36,64.44,38751.0,55.3226,55.3999,55.314,55.3827,38751.0
2021-06-07 10:15:00,64.45,64.57,64.44,64.56,79237.0,55.3913,55.4944,55.3827,55.4859,79237.0
2021-06-07 10:20:00,64.56,64.56,64.52,64.54,29773.0,55.4859,55.4859,55.4515,55.4687,29773.0
2021-06-07 10:25:00,64.55,64.57,64.52,64.55,30334.0,55.4773,55.4944,55.4515,55.4773,30334.0
2021-06-07 10:30:00,64.55,64.59,64.5,64.52,29561.0,55.4773,55.5116,55.4343,55.4515,29561.0
2021-06-07 10:35:00,64.51,64.51,64.47,64.48,29447.0,55.4429,55.4429,55.4085,55.4171,29447.0
2021-06-07 10:40:00,64.47,64.54,64.47,64.54,13635.0,55.4085,55.4687,55.4085,55.4687,13635.0
2021-06-07 10:45:00,64.55,64.58,64.45,64.45,44458.0,55.4773,55.503,55.3913,55.3913,44458.0
2021-06-07 10:50:00,64.45,64.49,64.43,64.48,45168.0,55.3913,55.4257,55.3741,55.4171,45168.0
2021-06-07 10:55:00,64.48,64.54,64.46,64.53,29226.0,55.4171,55.4687,55.3999,55.4601,29226.0
2021-06-07 11:00:00,64.53,64.72,64.52,64.69,64066.0,55.4601,55.6234,55.4515,55.5976,64066.0
2021-06-07 11:05:00,64.69,64.7,64.63,64.64,28120.0,55.5976,55.6062,55.546,55.5546,28120.0
2021-06-07 11:10:00,64.65,64.68,64.63,64.64,18455.0,55.5632,55.589,55.546,55.5546,18455.0
2021-06-07 11:15:00,64.64,64.72,64.63,64.67,29131.0,55.5546,55.6234,55.546,55.5804,29131.0
2021-06-07 11:20:00,64.67,64.73,64.67,64.7,28925.0,55.5804,55.632,55.5804,55.6062,28925.0
2021-06-07 11:25:00,64.7,64.74,64.69,64.72,25835.0,55.6062,55.6406,55.5976,55.6234,25835.0
2021-06-07 11:30:00,64.72,64.73,64.6,64.61,43445.0,55.6234,55.632,55.5202,55.5288,43445.0
2021-06-07 11:35:00,64.61,64.64,64.59,64.61,27159.0,55.5288,55.5546,55.5116,55.5288,27159.0
2021-06-07 11:40:00,64.62,64.67,64.61,64.67,16064.0,55.5374,55.5804,55.5288,55.5804,16064.0
2021-06-07 11:45:00,64.67,64.7,64.65,64.69,20178.0,55.5804,55.6062,55.5632,55.5976,20178.0
2021-06-07 11:50:00,64.69,64.73,64.68,64.73,22051.0,55.5976,55.632,55.589,55.632,22051.0
2021-06-07 11:55:00,64.71,64.71,64.67,64.7,17108.0,55.6148,55.6148,55.5804,55.6062,17108.0
2021-06-07 12:00:00,64.7,64.74,64.69,64.69,28505.0,55.6062,55.6406,55.5976,55.5976,28505.0
2021-06-07 12:05:00,64.68,64.7,64.62,64.62,31611.0,55.589,55.6062,55.5374,55.5374,31611.0
2021-06-07 12:10:00,64.63,64.68,64.63,64.68,16950.0,55.546,55.589,55.546,55.589,16950.0
2021-06-07 12:15:00,64.68,64.7,64.62,64.7,23134.0,55.589,55.6062,55.5374,55.6062,23134.0
2021-06-07 12:20:00,64.7,64.71,64.67,64.69,29063.0,55.6062,55.6148,55.5804,55.5976,29063.0
2021-06-07 12:25:00,64.69,64.72,64.66,64.7,28096.0,55.5976,55.6234,55.5718,55.6062,28096.0
2021-06-07 12:30:00,64.7,64.74,64.7,64.73,20948.0,55.6062,55.6406,55.6062,55.632,20948.0
2021-06-07 12:35:00,64.73,64.77,64.72,64.77,34175.0,55.632,55.6663,55.6234,55.6663,34175.0
2021-06-07 12:40:00,64.76,64.85,64.75,64.84,25321.0,55.6577,55.7351,55.6491,55.7265,25321.0
2021-06-07 12:45:00,64.84,64.85,64.79,64.83,26020.0,55.7265,55.7351,55.6835,55.7179,26020.0
2021-06-07 12:50:00,64.83,64.87,64.81,64.86,39467.0,55.7179,55.7523,55.7007,55.7437,39467.0
2021-06-07 12:55:00,64.86,64.86,64.8,64.81,21313.0,55.7437,55.7437,55.6921,55.7007,21313.0
2021-06-07 13:00:00,64.81,64.81,64.76,64.8,30819.0,55.7007,55.7007,55.6577,55.6921,30819.0
2021-06-07 13:05:00,64.79,64.83,64.79,64.83,24782.0,55.6835,55.7179,55.6835,55.7179,24782.0
2021-06-07 13:10:00,64.83,64.86,64.82,64.84,29340.0,55.7179,55.7437,55.7093,55.7265,29340.0
2021-06-07 13:15:00,64.83,64.85,64.8,64.81,22272.0,55.7179,55.7351,55.6921,55.7007,22272.0
2021-06-07 13:20:00,64.81,64.86,64.8,64.85,19962.0,55.7007,55.7437,55.6921,55.7351,19962.0
2021-06-07 13:25:00,64.85,64.85,64.75,64.79,41973.0,55.7351,55.7351,55.6491,55.6835,41973.0
2021-06-07 13:30:00,64.79,64.8,64.72,64.75,31422.0,55.6835,55.6921,55.6234,55.6491,31422.0
2021-06-07 13:35:00,64.75,64.76,64.73,64.74,25702.0,55.6491,55.6577,55.632,55.6406,25702.0
2021-06-07 13:40:00,64.75,64.76,64.71,64.72,32915.0,55.6491,55.6577,55.6148,55.6234,32915.0
2021-06-07 13:45:00,64.72,64.74,64.68,64.69,30355.0,55.6234,55.6406,55.589,55.5976,30355.0
2021-06-07 13:50:00,64.69,64.74,64.69,64.73,19251.0,55.5976,55.6406,55.5976,55.632,19251.0
2021-06-07 13:55:00,64.73,64.78,64.7,64.78,24995.0,55.632,55.6749,55.6062,55.6749,24995.0
2021-06-07 14:00:00,64.78,64.78,64.72,64.76,36930.0,55.6749,55.6749,55.6234,55.6577,36930.0
2021-06-07 14:05:00,64.75,64.81,64.74,64.78,28290.0,55.6491,55.7007,55.6406,55.6749,28290.0
2021-06-07 14:10:00,64.78,64.81,64.77,64.81,20320.0,55.6749,55.7007,55.6663,55.7007,20320.0
2021-06-07 14:15:00,64.8,64.81,64.76,64.81,25023.0,55.6921,55.7007,55.6577,55.7007,25023.0
2021-06-07 14:20:00,64.82,64.82,64.79,64.79,28408.0,55.7093,55.7093,55.6835,55.6835,28408.0
2021-06-07 14:25:00,64.78,64.82,64.78,64.81,18470.0,55.6749,55.7093,55.6749,55.7007,18470.0
2021-06-07 14:30:00,64.81,64.83,64.77,64.79,26214.0,55.7007,55.7179,55.6663,55.6835,26214.0
2021-06-07 14:35:00,64.79,64.83,64.78,64.83,28214.0,55.6835,55.7179,55.6749,55.7179,28214.0
2021-06-07 14:40:00,64.83,64.86,64.82,64.86,22507.0,55.7179,55.7437,55.7093,55.7437,22507.0
2021-06-07 14:45:00,64.86,64.93,64.86,64.92,46465.0,55.7437,55.8038,55.7437,55.7953,46465.0
2021-06-07 14:50:00,64.92,64.92,64.87,64.89,50258.0,55.7953,55.7953,55.7523,55.7695,50258.0
2021-06-07 14:55:00,64.89,64.9,64.85,64.88,40860.0,55.7695,55.7781,55.7351,55.7609,40860.0
2021-06-07 15:00:00,64.88,64.9,64.86,64.88,27427.0,55.7609,55.7781,55.7437,55.7609,27427.0
2021-06-07 15:05:00,64.88,64.89,64.82,64.84,41809.0,55.7609,55.7695,55.7093,55.7265,41809.0
2021-06-07 15:10:00,64.84,64.86,64.81,64.84,61522.0,55.7265,55.7437,55.7007,55.7265,61522.0
2021-06-07 15:15:00,64.83,64.86,64.8,64.82,48201.0,55.7179,55.7437,55.6921,55.7093,48201.0
2021-06-07 15:20:00,64.82,64.82,64.76,64.77,56349.0,55.7093,55.7093,55.6577,55.6663,56349.0
2021-06-07 15:25:00,64.76,64.79,64.74,64.78,77371.0,55.6577,55.6835,55.6406,55.6749,77371.0
2021-06-07 15:30:00,64.78,64.79,64.73,64.75,73601.0,55.6749,55.6835,55.632,55.6491,73601.0
2021-06-07 15:35:00,64.75,64.79,64.72,64.78,44821.0,55.6491,55.6835,55.6234,55.6749,44821.0
2021-06-07 15:40:00,64.78,64.8,64.75,64.75,95630.0,55.6749,55.6921,55.6491,55.6491,95630.0
2021-06-07 15:45:00,64.75,64.78,64.71,64.77,55529.0,55.6491,55.6749,55.6148,55.6663,55529.0
2021-06-07 15:50:00,64.77,64.85,64.76,64.84,74360.0,55.6663,55.7351,55.6577,55.7265,74360.0
2021-06-07 15:55:00,64.84,64.87,64.66,64.67,558069.0,55.7265,55.7523,55.5718,55.5804,558069.0
2021-06-08 09:30:00,64.8,64.8,64.4,64.4,118894.0,55.6921,55.6921,55.3483,55.3483,118894.0
2021-06-08 09:35:00,64.41,64.43,64.2,64.26,74483.0,55.3569,55.3741,55.1765,55.228,74483.0
2021-06-08 09:40:00,64.28,64.34,64.21,64.21,71050.0,55.2452,55.2968,55.185,55.185,71050.0
2021-06-08 09:45:00,64.21,64.3,64.12,64.14,80524.0,55.185,55.2624,55.1077,55.1249,80524.0
2021-06-08 09:50:00,64.14,64.15,63.97,64.0,92449.0,55.1249,55.1335,54.9788,55.0046,92449.0
2021-06-08 09:55:00,64.01,64.03,63.93,63.94,63309.0,55.0132,55.0303,54.9444,54.953,63309.0
2021-06-08 10:00:00,63.93,64.02,63.84,63.99,94845.0,54.9444,55.0218,54.8671,54.996,94845.0
2021-06-08 10:05:00,63.98,64.03,63.94,63.96,45775.0,54.9874,55.0303,54.953,54.9702,45775.0
2021-06-08 10:10:00,63.95,63.98,63.83,63.85,48105.0,54.9616,54.9874,54.8585,54.8756,48105.0
2021-06-08 10:15:00,63.83,63.91,63.81,63.82,37718.0,54.8585,54.9272,54.8413,54.8499,37718.0
2021-06-08 10:20:00,63.81,63.89,63.81,63.83,37158.0,54.8413,54.91,54.8413,54.8585,37158.0
2021-06-08 10:25:00,63.82,63.92,63.78,63.88,194564.0,54.8499,54.9358,54.8155,54.9014,194564.0
2021-06-08 10:30:00,63.88,63.93,63.8,63.82,82562.0,54.9014,54.9444,54.8327,54.8499,82562.0
2021-06-08 10:35:00,63.83,63.84,63.76,63.78,55252.0,54.8585,54.8671,54.7983,54.8155,55252.0
2021-06-08 10:40:00,63.78,63.97,63.76,63.97,51637.0,54.8155,54.9788,54.7983,54.9788,51637.0
2021-06-08 10:45:00,63.97,63.97,63.88,63.94,84225.0,54.9788,54.9788,54.9014,54.953,84225.0
2021-06-08 10:50:00,63.94,63.95,63.83,63.87,29192.0,54.953,54.9616,54.8585,54.8928,29192.0
2021-06-08 10:55:00,63.86,63.92,63.82,63.84,30252.0,54.8842,54.9358,54.8499,54.8671,30252.0
2021-06-08 11:00:00,63.83,63.94,63.83,63.88,12994.0,54.8585,54.953,54.8585,54.9014,12994.0
2021-06-08 11:05:00,63.89,63.92,63.85,63.86,20691.0,54.91,54.9358,54.8756,54.8842,20691.0
2021-06-08 11:10:00,63.87,63.89,63.82,63.86,22428.0,54.8928,54.91,54.8499,54.8842,22428.0
2021-06-08 11:15:00,63.87,63.93,63.82,63.85,26839.0,54.8928,54.9444,54.8499,54.8756,26839.0
2021-06-08 11:20:00,63.85,63.88,63.76,63.76,40860.0,54.8756,54.9014,54.7983,54.7983,40860.0
2021-06-08 11:25:00,63.77,63.78,63.71,63.73,22685.0,54.8069,54.8155,54.7553,54.7725,22685.0
2021-06-08 11:30:00,63.72,63.84,63.71,63.79,43867.0,54.7639,54.8671,54.7553,54.8241,43867.0
2021-06-08 11:35:00,63.78,63.8,63.74,63.79,20724.0,54.8155,54.8327,54.7811,54.8241,20724.0
2021-06-08 11:40:00,63.78,63.83,63.76,63.81,24544.0,54.8155,54.8585,54.7983,54.8413,24544.0
2021-06-08 11:45:00,63.81,63.82,63.77,63.78,10479.0,54.8413,54.8499,54.8069,54.8155,10479.0
2021-06-08 11:50:00,63.77,63.78,63.71,63.72,32420.0,54.8069,54.8155,54.7553,54.7639,32420.0
2021-06-08 11:55:00,63.71,63.74,63.69,63.7,33368.0,54.7553,54.7811,54.7381,54.7467,33368.0
2021-06-08 12:00:00,63.7,63.73,63.68,63.68,23348.0,54.7467,54.7725,54.7295,54.7295,23348.0
2021-06-08 12:05:00,63.69,63.75,63.69,63.75,46226.0,54.7381,54.7897,54.7381,54.7897,46226.0
2021-06-08 12:10:00,63.76,63.76,63.66,63.66,22597.0,54.7983,54.7983,54.7124,54.7124,22597.0
2021-06-08 12:15:00,63.67,63.7,63.64,63.69,29901.0,54.7209,54.7467,54.6952,54.7381,29901.0
2021-06-08 12:20:00,63.7,63.7,63.66,63.69,17561.0,54.7467,54.7467,54.7124,54.7381,17561.0
2021-06-08 12:25:00,63.68,63.72,63.67,63.68,19197.0,54.7295,54.7639,54.7209,54.7295,19197.0
2021-06-08 12:30:00,63.67,63.71,63.65,63.7,12259.0,54.7209,54.7553,54.7038,54.7467,12259.0
2021-06-08 12:35:00,63.71,63.71,63.66,63.68,17134.0,54.7553,54.7553,54.7124,54.7295,17134.0
2021-06-08 12:40:00,63.68,63.7,63.65,63.69,17675.0,54.7295,54.7467,54.7038,54.7381,17675.0
2021-06-08 12:45:00,63.69,63.71,63.66,63.68,16208.0,54.7381,54.7553,54.7124,54.7295,16208.0
2021-06-08 12:50:00,63.67,63.69,63.66,63.68,14340.0,54.7209,54.7381,54.7124,54.7295,14340.0
2021-06-08 12:55:00,63.67,63.68,63.61,63.65,22284.0,54.7209,54.7295,54.6694,54.7038,22284.0
2021-06-08 13:00:00,63.65,63.69,63.62,63.63,68373.0,54.7038,54.7381,54.678,54.6866,68373.0
2021-06-08 13:05:00,63.63,63.67,63.59,63.66,26896.0,54.6866,54.7209,54.6522,54.7124,26896.0
2021-06-08 13:10:00,63.66,63.73,63.66,63.72,23802.0,54.7124,54.7725,54.7124,54.7639,23802.0
2021-06-08 13:15:00,63.72,63.74,63.68,63.68,11734.0,54.7639,54.7811,54.7295,54.7295,11734.0
2021-06-08 13:20:00,63.69,63.71,63.67,63.68,13139.0,54.7381,54.7553,54.7209,54.7295,13139.0
2021-06-08 13:25:00,63.68,63.69,63.66,63.68,24811.0,54.7295,54.7381,54.7124,54.7295,24811.0
2021-06-08 13:30:00,63.69,63.7,63.67,63.69,13770.0,54.7381,54.7467,54.7209,54.7381,13770.0
2021-06-08 13:35:00,63.69,63.74,63.68,63.73,26345.0,54.7381,54.7811,54.7295,54.7725,26345.0
2021-06-08 13:40:00,63.72,63.74,63.71,63.72,30980.0,54.7639,54.7811,54.7553,54.7639,30980.0
2021-06-08 13:45:00,63.73,63.73,63.69,63.7,19198.0,54.7725,54.7725,54.7381,54.7467,19198.0
2021-06-08 13:50:00,63.7,63.7,63.66,63.68,61080.0,54.7467,54.7467,54.7124,54.7295,61080.0
2021-06-08 13:55:00,63.68,63.71,63.65,63.71,16429.0,54.7295,54.7553,54.7038,54.7553,16429.0
2021-06-08 14:00:00,63.72,63.76,63.71,63.75,28667.0,54.7639,54.7983,54.7553,54.7897,28667.0
2021-06-08 14:05:00,63.75,63.76,63.73,63.74,15884.0,54.7897,54.7983,54.7725,54.7811,15884.0
2021-06-08 14:10:00,63.74,63.76,63.72,63.72,11768.0,54.7811,54.7983,54.7639,54.7639,11768.0
2021-06-08 14:15:00,63.73,63.73,63.65,63.66,25842.0,54.7725,54.7725,54.7038,54.7124,25842.0
2021-06-08 14:20:00,63.67,63.74,63.67,63.72,16697.0,54.7209,54.7811,54.7209,54.7639,16697.0
2021-06-08 14:25:00,63.72,63.73,63.7,63.7,19267.0,54.7639,54.7725,54.7467,54.7467,19267.0
2021-06-08 14:30:00,63.71,63.73,63.69,63.7,14373.0,54.7553,54.7725,54.7381,54.7467,14373.0
2021-06-08 14:35:00,63.7,63.7,63.65,63.66,13684.0,54.7467,54.7467,54.7038,54.7124,13684.0
2021-06-08 14:40:00,63.66,63.68,63.62,63.66,31632.0,54.7124,54.7295,54.678,54.7124,31632.0
2021-06-08 14:45:00,63.65,63.65,63.6,63.6,23008.0,54.7038,54.7038,54.6608,54.6608,23008.0
2021-06-08 14:50:00,63.6,63.61,63.58,63.59,22154.0,54.6608,54.6694,54.6436,54.6522,22154.0
2021-06-08 14:55:00,63.59,63.61,63.58,63.59,25841.0,54.6522,54.6694,54.6436,54.6522,25841.0
2021-06-08 15:00:00,63.59,63.6,63.53,63.55,61878.0,54.6522,54.6608,54.6006,54.6178,61878.0
2021-06-08 15:05:00,63.55,63.56,63.53,63.56,37290.0,54.6178,54.6264,54.6006,54.6264,37290.0
2021-06-08 15:10:00,63.57,63.57,63.52,63.57,62029.0,54.635,54.635,54.592,54.635,62029.0
2021-06-08 15:15:00,63.56,63.57,63.55,63.56,38675.0,54.6264,54.635,54.6178,54.6264,38675.0
2021-06-08 15:20:00,63.56,63.59,63.54,63.56,48140.0,54.6264,54.6522,54.6092,54.6264,48140.0
2021-06-08 15:25:00,63.56,63.57,63.5,63.51,70701.0,54.6264,54.635,54.5748,54.5834,70701.0
2021-06-08 15:30:00,63.51,63.51,63.44,63.46,66850.0,54.5834,54.5834,54.5233,54.5405,66850.0
2021-06-08 15:35:00,63.47,63.48,63.45,63.47,51385.0,54.5491,54.5577,54.5319,54.5491,51385.0
2021-06-08 15:40:00,63.46,63.48,63.43,63.45,64350.0,54.5405,54.5577,54.5147,54.5319,64350.0
2021-06-08 15:45:00,63.45,63.48,63.42,63.48,111281.0,54.5319,54.5577,54.5061,54.5577,111281.0
2021-06-08 15:50:00,63.48,63.53,63.47,63.48,138002.0,54.5577,54.6006,54.5491,54.5577,138002.0
2021-06-08 15:55:00,63.49,63.49,63.4,63.44,238891.0,54.5662,54.5662,54.4889,54.5233,238891.0
2021-06-09 09:30:00,63.42,63.42,63.1,63.1,133776.0,54.5061,54.5061,54.2311,54.2311,133776.0
2021-06-09 09:35:00,63.11,63.19,63.07,63.1,90632.0,54.2397,54.3084,54.2053,54.2311,90632.0
2021-06-09 09:40:00,63.1,63.22,63.07,63.15,90326.0,54.2311,54.3342,54.2053,54.274,90326.0
2021-06-09 09:45:00,63.16,63.34,63.13,63.3,67295.0,54.2826,54.4373,54.2568,54.403,67295.0
2021-06-09 09:50:00,63.3,63.44,63.29,63.43,54244.0,54.403,54.5233,54.3944,54.5147,54244.0
2021-06-09 09:55:00,63.42,63.42,63.29,63.32,40871.0,54.5061,54.5061,54.3944,54.4201,40871.0
2021-06-09 10:00:00,63.32,63.37,63.23,63.28,43346.0,54.4201,54.4631,54.3428,54.3858,43346.0
2021-06-09 10:05:00,63.27,63.29,63.18,63.18,39211.0,54.3772,54.3944,54.2998,54.2998,39211.0
2021-06-09 10:10:00,63.19,63.23,63.15,63.16,33536.0,54.3084,54.3428,54.274,54.2826,33536.0
2021-06-09 10:15:00,63.17,63.3,63.12,63.28,68481.0,54.2912,54.403,54.2483,54.3858,68481.0
2021-06-09 10:20:00,63.27,63.27,63.14,63.16,38302.0,54.3772,54.3772,54.2654,54.2826,38302.0
2021-06-09 10:25:00,63.16,63.22,63.14,63.18,55755.0,54.2826,54.3342,54.2654,54.2998,55755.0
2021-06-09 10:30:00,63.18,63.3,63.17,63.29,66353.0,54.2998,54.403,54.2912,54.3944,66353.0
2021-06-09 10:35:00,63.29,63.34,63.27,63.29,24053.0,54.3944,54.4373,54.3772,54.3944,24053.0
2021-06-09 10:40:00,63.29,63.31,63.24,63.26,28613.0,54.3944,54.4115,54.3514,54.3686,28613.0
2021-06-09 10:45:00,63.26,63.42,63.25,63.41,39507.0,54.3686,54.5061,54.36,54.4975,39507.0
2021-06-09 10:50:00,63.4,63.42,63.27,63.28,31215.0,54.4889,54.5061,54.3772,54.3858,31215.0
2021-06-09 10:55:00,63.28,63.41,63.26,63.41,32535.0,54.3858,54.4975,54.3686,54.4975,32535.0
2021-06-09 11:00:00,63.41,63.42,63.36,63.37,25028.0,54.4975,54.5061,54.4545,54.4631,25028.0
2021-06-09 11:05:00,63.38,63.41,63.31,63.39,30489.0,54.4717,54.4975,54.4115,54.4803,30489.0
2021-06-09 11:10:00,63.39,63.43,63.38,63.42,12160.0,54.4803,54.5147,54.4717,54.5061,12160.0
2021-06-09 11:15:00,63.43,63.45,63.41,63.43,24243.0,54.5147,54.5319,54.4975,54.5147,24243.0
2021-06-09 11:20:00,63.43,63.45,63.4,63.42,23408.0,54.5147,54.5319,54.4889,54.5061,23408.0
2021-06-09 11:25:00,63.42,63.43,63.32,63.34,43109.0,54.5061,54.5147,54.4201,54.4373,43109.0
2021-06-09 11:30:00,63.34,63.38,63.34,63.36,18077.0,54.4373,54.4717,54.4373,54.4545,18077.0
2021-06-09 11:35:00,63.36,63.44,63.35,63.44,25852.0,54.4545,54.5233,54.4459,54.5233,25852.0
2021-06-09 11:40:00,63.43,63.43,63.39,63.42,20754.0,54.5147,54.5147,54.4803,54.5061,20754.0
2021-06-09 11:45:00,63.43,63.47,63.41,63.46,12999.0,54.5147,54.5491,54.4975,54.5405,12999.0
2021-06-09 11:50:00,63.47,63.51,63.46,63.47,56687.0,54.5491,54.5834,54.5405,54.5491,56687.0
2021-06-09 11:55:00,63.47,63.51,63.44,63.46,42153.0,54.5491,54.5834,54.5233,54.5405,42153.0
2021-06-09 12:00:00,63.46,63.5,63.46,63.49,32668.0,54.5405,54.5748,54.5405,54.5662,32668.0
2021-06-09 12:05:00,63.49,63.49,63.45,63.47,20668.0,54.5662,54.5662,54.5319,54.5491,20668.0
2021-06-09 12:10:00,63.47,63.47,63.42,63.45,14643.0,54.5491,54.5491,54.5061,54.5319,14643.0
2021-06-09 12:15:00,63.45,63.47,63.43,63.43,38896.0,54.5319,54.5491,54.5147,54.5147,38896.0
2021-06-09 12:20:00,63.44,63.44,63.4,63.4,14792.0,54.5233,54.5233,54.4889,54.4889,14792.0
2021-06-09 12:25:00,63.41,63.42,63.36,63.37,30059.0,54.4975,54.5061,54.4545,54.4631,30059.0
2021-06-09 12:30:00,63.37,63.37,63.32,63.35,31772.0,54.4631,54.4631,54.4201,54.4459,31772.0
2021-06-09 12:35:00,63.36,63.38,63.35,63.35,18259.0,54.4545,54.4717,54.4459,54.4459,18259.0
2021-06-09 12:40:00,63.35,63.38,63.32,63.36,48022.0,54.4459,54.4717,54.4201,54.4545,48022.0
2021-06-09 12:45:00,63.36,63.37,63.35,63.36,13861.0,54.4545,54.4631,54.4459,54.4545,13861.0
2021-06-09 12:50:00,63.37,63.38,63.36,63.36,8403.0,54.4631,54.4717,54.4545,54.4545,8403.0
2021-06-09 12:55:00,63.37,63.38,63.33,63.34,17947.0,54.4631,54.4717,54.4287,54.4373,17947.0
2021-06-09 13:00:00,63.34,63.36,63.33,63.35,15691.0,54.4373,54.4545,54.4287,54.4459,15691.0
2021-06-09 13:05:00,63.34,63.34,63.3,63.33,14922.0,54.4373,54.4373,54.403,54.4287,14922.0
2021-06-09 13:10:00,63.34,63.34,63.31,63.34,23488.0,54.4373,54.4373,54.4115,54.4373,23488.0
2021-06-09 13:15:00,63.34,63.38,63.31,63.35,31008.0,54.4373,54.4717,54.4115,54.4459,31008.0
2021-06-09 13:20:00,63.35,63.41,63.34,63.41,11102.0,54.4459,54.4975,54.4373,54.4975,11102.0
2021-06-09 13:25:00,63.41,63.46,63.4,63.46,34240.0,54.4975,54.5405,54.4889,54.5405,34240.0
2021-06-09 13:30:00,63.47,63.48,63.44,63.46,11567.0,54.5491,54.5577,54.5233,54.5405,11567.0
2021-06-09 13:35:00,63.46,63.48,63.44,63.45,47768.0,54.5405,54.5577,54.5233,54.5319,47768.0
2021-06-09 13:40:00,63.45,63.5,63.44,63.49,28974.0,54.5319,54.5748,54.5233,54.5662,28974.0
2021-06-09 13:45:00,63.49,63.55,63.49,63.55,24711.0,54.5662,54.6178,54.5662,54.6178,24711.0
2021-06-09 13:50:00,63.55,63.55,63.49,63.53,35981.0,54.6178,54.6178,54.5662,54.6006,35981.0
2021-06-09 13:55:00,63.53,63.53,63.5,63.51,22694.0,54.6006,54.6006,54.5748,54.5834,22694.0
2021-06-09 14:00:00,63.5,63.53,63.46,63.46,36220.0,54.5748,54.6006,54.5405,54.5405,36220.0
2021-06-09 14:05:00,63.47,63.48,63.45,63.46,31237.0,54.5491,54.5577,54.5319,54.5405,31237.0
2021-06-09 14:10:00,63.45,63.48,63.44,63.47,24571.0,54.5319,54.5577,54.5233,54.5491,24571.0
2021-06-09 14:15:00,63.47,63.5,63.44,63.5,28887.0,54.5491,54.5748,54.5233,54.5748,28887.0
2021-06-09 14:20:00,63.5,63.5,63.47,63.47,8336.0,54.5748,54.5748,54.5491,54.5491,8336.0
2021-06-09 14:25:00,63.47,63.49,63.46,63.49,31564.0,54.5491,54.5662,54.5405,54.5662,31564.0
2021-06-09 14:30:00,63.49,63.5,63.47,63.47,24711.0,54.5662,54.5748,54.5491,54.5491,24711.0
2021-06-09 14:35:00,63.48,63.52,63.46,63.5,21388.0,54.5577,54.592,54.5405,54.5748,21388.0
2021-06-09 14:40:00,63.51,63.51,63.47,63.48,25489.0,54.5834,54.5834,54.5491,54.5577,25489.0
2021-06-09 14:45:00,63.48,63.52,63.48,63.51,25685.0,54.5577,54.592,54.5577,54.5834,25685.0
2021-06-09 14:50:00,63.51,63.51,63.47,63.48,30489.0,54.5834,54.5834,54.5491,54.5577,30489.0
2021-06-09 14:55:00,63.48,63.48,63.44,63.45,35886.0,54.5577,54.5577,54.5233,54.5319,35886.0
2021-06-09 15:00:00,63.45,63.48,63.42,63.48,29934.0,54.5319,54.5577,54.5061,54.5577,29934.0
2021-06-09 15:05:00,63.48,63.48,63.44,63.46,40381.0,54.5577,54.5577,54.5233,54.5405,40381.0
2021-06-09 15:10:00,63.46,63.5,63.45,63.5,87712.0,54.5405,54.5748,54.5319,54.5748,87712.0
2021-06-09 15:15:00,63.5,63.55,63.49,63.55,44056.0,54.5748,54.6178,54.5662,54.6178,44056.0
2021-06-09 15:20:00,63.55,63.56,63.52,63.55,59261.0,54.6178,54.6264,54.592,54.6178,59261.0
2021-06-09 15:25:00,63.55,63.57,63.52,63.56,54324.0,54.6178,54.635,54.592,54.6264,54324.0
2021-06-09 15:30:00,63.55,63.65,63.54,63.63,48665.0,54.6178,54.7038,54.6092,54.6866,48665.0
2021-06-09 15:35:00,63.63,63.64,63.58,63.59,59464.0,54.6866,54.6952,54.6436,54.6522,59464.0
2021-06-09 15:40:00,63.59,63.65,63.54,63.64,50613.0,54.6522,54.7038,54.6092,54.6952,50613.0
2021-06-09 15:45:00,63.63,63.63,63.58,63.62,53678.0,54.6866,54.6866,54.6436,54.678,53678.0
2021-06-09 15:50:00,63.61,63.71,63.61,63.68,117883.0,54.6694,54.7553,54.6694,54.7295,117883.0
2021-06-09 15:55:00,63.68,63.72,63.61,63.63,206010.0,54.7295,54.7639,54.6694,54.6866,206010.0
2021-06-10 09:30:00,63.74,63.75,63.48,63.54,81965.0,54.7811,54.7897,54.5577,54.6092,81965.0
2021-06-10 09:35:00,63.55,63.7,63.55,63.69,51607.0,54.6178,54.7467,54.6178,54.7381,51607.0
2021-06-10 09:40:00,63.7,63.74,63.67,63.67,35649.0,54.7467,54.7811,54.7209,54.7209,35649.0
2021-06-10 09:45:00,63.68,63.81,63.67,63.8,45690.0,54.7295,54.8413,54.7209,54.8327,45690.0
2021-06-10 09:50:00,63.81,63.91,63.81,63.87,80306.0,54.8413,54.9272,54.8413,54.8928,80306.0
2021-06-10 09:55:00,63.88,63.92,63.75,63.79,52022.0,54.9014,54.9358,54.7897,54.8241,52022.0
2021-06-10 10:00:00,63.79,63.86,63.76,63.79,63540.0,54.8241,54.8842,54.7983,54.8241,63540.0
2021-06-10 10:05:00,63.8,63.82,63.72,63.79,22903.0,54.8327,54.8499,54.7639,54.8241,22903.0
2021-06-10 10:10:00,63.79,63.87,63.76,63.87,15774.0,54.8241,54.8928,54.7983,54.8928,15774.0
2021-06-10 10:15:00,63.87,63.91,63.82,63.89,27841.0,54.8928,54.9272,54.8499,54.91,27841.0
2021-06-10 10:20:00,63.9,63.94,63.87,63.91,19162.0,54.9186,54.953,54.8928,54.9272,19162.0
2021-06-10 10:25:00,63.91,63.92,63.78,63.82,51454.0,54.9272,54.9358,54.8155,54.8499,51454.0
2021-06-10 10:30:00,63.83,63.87,63.8,63.82,14248.0,54.8585,54.8928,54.8327,54.8499,14248.0
2021-06-10 10:35:00,63.82,63.84,63.79,63.8,20991.0,54.8499,54.8671,54.8241,54.8327,20991.0
2021-06-10 10:40:00,63.8,63.81,63.71,63.71,33787.0,54.8327,54.8413,54.7553,54.7553,33787.0
2021-06-10 10:45:00,63.71,63.78,63.67,63.68,28337.0,54.7553,54.8155,54.7209,54.7295,28337.0
2021-06-10 10:50:00,63.67,63.71,63.6,63.61,21283.0,54.7209,54.7553,54.6608,54.6694,21283.0
2021-06-10 10:55:00,63.6,63.61,63.53,63.61,29736.0,54.6608,54.6694,54.6006,54.6694,29736.0
2021-06-10 11:00:00,63.6,63.68,63.59,63.65,16798.0,54.6608,54.7295,54.6522,54.7038,16798.0
2021-06-10 11:05:00,63.64,63.66,63.59,63.64,19509.0,54.6952,54.7124,54.6522,54.6952,19509.0
2021-06-10 11:10:00,63.64,63.72,63.57,63.71,55361.0,54.6952,54.7639,54.635,54.7553,55361.0
2021-06-10 11:15:00,63.7,63.73,63.69,63.72,15319.0,54.7467,54.7725,54.7381,54.7639,15319.0
2021-06-10 11:20:00,63.72,63.73,63.68,63.72,17253.0,54.7639,54.7725,54.7295,54.7639,17253.0
2021-06-10 11:25:00,63.72,63.74,63.68,63.73,26744.0,54.7639,54.7811,54.7295,54.7725,26744.0
2021-06-10 11:30:00,63.72,63.78,63.7,63.72,15343.0,54.7639,54.8155,54.7467,54.7639,15343.0
2021-06-10 11:35:00,63.72,63.77,63.71,63.74,19560.0,54.7639,54.8069,54.7553,54.7811,19560.0
2021-06-10 11:40:00,63.74,63.79,63.73,63.76,29935.0,54.7811,54.8241,54.7725,54.7983,29935.0
2021-06-10 11:45:00,63.76,63.76,63.74,63.76,10218.0,54.7983,54.7983,54.7811,54.7983,10218.0
2021-06-10 11:50:00,63.77,63.79,63.76,63.76,12186.0,54.8069,54.8241,54.7983,54.7983,12186.0
2021-06-10 11:55:00,63.76,63.77,63.73,63.77,6176.0,54.7983,54.8069,54.7725,54.8069,6176.0
2021-06-10 12:00:00,63.77,63.78,63.75,63.75,9090.0,54.8069,54.8155,54.7897,54.7897,9090.0
2021-06-10 12:05:00,63.76,63.77,63.74,63.74,14716.0,54.7983,54.8069,54.7811,54.7811,14716.0
2021-06-10 12:10:00,63.74,63.75,63.73,63.74,9225.0,54.7811,54.7897,54.7725,54.7811,9225.0
2021-06-10 12:15:00,63.75,63.81,63.74,63.79,40053.0,54.7897,54.8413,54.7811,54.8241,40053.0
2021-06-10 12:20:00,63.79,63.8,63.76,63.78,5794.0,54.8241,54.8327,54.7983,54.8155,5794.0
2021-06-10 12:25:00,63.78,63.8,63.76,63.76,19063.0,54.8155,54.8327,54.7983,54.7983,19063.0
2021-06-10 12:30:00,63.77,63.8,63.75,63.77,12831.0,54.8069,54.8327,54.7897,54.8069,12831.0
2021-06-10 12:35:00,63.76,63.77,63.74,63.75,7544.0,54.7983,54.8069,54.7811,54.7897,7544.0
2021-06-10 12:40:00,63.75,63.76,63.71,63.72,6320.0,54.7897,54.7983,54.7553,54.7639,6320.0
2021-06-10 12:45:00,63.72,63.74,63.71,63.74,10946.0,54.7639,54.7811,54.7553,54.7811,10946.0
2021-06-10 12:50:00,63.74,63.74,63.72,63.73,11518.0,54.7811,54.7811,54.7639,54.7725,11518.0
2021-06-10 12:55:00,63.73,63.74,63.72,63.74,13153.0,54.7725,54.7811,54.7639,54.7811,13153.0
2021-06-10 13:00:00,63.74,63.74,63.7,63.71,35086.0,54.7811,54.7811,54.7467,54.7553,35086.0
2021-06-10 13:05:00,63.71,63.71,63.69,63.7,9216.0,54.7553,54.7553,54.7381,54.7467,9216.0
2021-06-10 13:10:00,63.69,63.77,63.69,63.76,44579.0,54.7381,54.8069,54.7381,54.7983,44579.0
2021-06-10 13:15:00,63.75,63.78,63.74,63.76,12436.0,54.7897,54.8155,54.7811,54.7983,12436.0
2021-06-10 13:20:00,63.76,63.76,63.74,63.74,17111.0,54.7983,54.7983,54.7811,54.7811,17111.0
2021-06-10 13:25:00,63.75,63.78,63.74,63.78,9027.0,54.7897,54.8155,54.7811,54.8155,9027.0
2021-06-10 13:30:00,63.78,63.78,63.75,63.76,20930.0,54.8155,54.8155,54.7897,54.7983,20930.0
2021-06-10 13:35:00,63.77,63.78,63.76,63.77,10265.0,54.8069,54.8155,54.7983,54.8069,10265.0
2021-06-10 13:40:00,63.77,63.78,63.75,63.78,9545.0,54.8069,54.8155,54.7897,54.8155,9545.0
2021-06-10 13:45:00,63.78,63.87,63.74,63.85,62351.0,54.8155,54.8928,54.7811,54.8756,62351.0
2021-06-10 13:50:00,63.85,63.88,63.83,63.84,24887.0,54.8756,54.9014,54.8585,54.8671,24887.0
2021-06-10 13:55:00,63.85,63.89,63.83,63.86,12976.0,54.8756,54.91,54.8585,54.8842,12976.0
2021-06-10 14:00:00,63.86,63.87,63.85,63.87,10612.0,54.8842,54.8928,54.8756,54.8928,10612.0
2021-06-10 14:05:00,63.87,63.91,63.86,63.89,47351.0,54.8928,54.9272,54.8842,54.91,47351.0
2021-06-10 14:10:00,63.88,63.93,63.86,63.91,21706.0,54.9014,54.9444,54.8842,54.9272,21706.0
2021-06-10 14:15:00,63.91,63.93,63.91,63.92,7457.0,54.9272,54.9444,54.9272,54.9358,7457.0
2021-06-10 14:20:00,63.92,63.92,63.84,63.84,23004.0,54.9358,54.9358,54.8671,54.8671,23004.0
2021-06-10 14:25:00,63.85,63.86,63.83,63.84,17668.0,54.8756,54.8842,54.8585,54.8671,17668.0
2021-06-10 14:30:00,63.84,63.84,63.81,63.81,9161.0,54.8671,54.8671,54.8413,54.8413,9161.0
2021-06-10 14:35:00,63.82,63.82,63.77,63.78,20181.0,54.8499,54.8499,54.8069,54.8155,20181.0
2021-06-10 14:40:00,63.79,63.83,63.78,63.82,15268.0,54.8241,54.8585,54.8155,54.8499,15268.0
2021-06-10 14:45:00,63.81,63.81,63.78,63.8,9641.0,54.8413,54.8413,54.8155,54.8327,9641.0
2021-06-10 14:50:00,63.8,63.82,63.79,63.8,17291.0,54.8327,54.8499,54.8241,54.8327,17291.0
2021-06-10 14:55:00,63.8,63.81,63.77,63.77,15032.0,54.8327,54.8413,54.8069,54.8069,15032.0
2021-06-10 15:00:00,63.77,63.8,63.74,63.79,27020.0,54.8069,54.8327,54.7811,54.8241,27020.0
2021-06-10 15:05:00,63.79,63.79,63.7,63.71,14421.0,54.8241,54.8241,54.7467,54.7553,14421.0
2021-06-10 15:10:00,63.71,63.74,63.68,63.73,21621.0,54.7553,54.7811,54.7295,54.7725,21621.0
2021-06-10 15:15:00,63.73,63.75,63.72,63.74,23840.0,54.7725,54.7897,54.7639,54.7811,23840.0
2021-06-10 15:20:00,63.74,63.82,63.74,63.8,35982.0,54.7811,54.8499,54.7811,54.8327,35982.0
2021-06-10 15:25:00,63.8,63.85,63.78,63.84,64785.0,54.8327,54.8756,54.8155,54.8671,64785.0
2021-06-10 15:30:00,63.84,63.88,63.83,63.86,70806.0,54.8671,54.9014,54.8585,54.8842,70806.0
2021-06-10 15:35:00,63.85,63.92,63.84,63.88,48973.0,54.8756,54.9358,54.8671,54.9014,48973.0
2021-06-10 15:40:00,63.89,63.9,63.84,63.86,23946.0,54.91,54.9186,54.8671,54.8842,23946.0
2021-06-10 15:45:00,63.86,63.88,63.85,63.87,30450.0,54.8842,54.9014,54.8756,54.8928,30450.0
2021-06-10 15:50:00,63.87,63.93,63.83,63.83,81576.0,54.8928,54.9444,54.8585,54.8585,81576.0
2021-06-10 15:55:00,63.83,63.92,63.81,63.88,124156.0,54.8585,54.9358,54.8413,54.9014,124156.0
2021-06-11 09:30:00,63.76,63.89,63.66,63.8,70690.0,54.7983,54.91,54.7124,54.8327,70690.0
2021-06-11 09:35:00,63.79,63.88,63.74,63.87,26906.0,54.8241,54.9014,54.7811,54.8928,26906.0
2021-06-11 09:40:00,63.86,63.92,63.84,63.87,30337.0,54.8842,54.9358,54.8671,54.8928,30337.0
2021-06-11 09:45:00,63.86,63.96,63.82,63.9,21777.0,54.8842,54.9702,54.8499,54.9186,21777.0
2021-06-11 09:50:00,63.9,63.91,63.84,63.85,13894.0,54.9186,54.9272,54.8671,54.8756,13894.0
2021-06-11 09:55:00,63.85,63.88,63.8,63.8,32022.0,54.8756,54.9014,54.8327,54.8327,32022.0
2021-06-11 10:00:00,63.82,63.85,63.8,63.82,11698.0,54.8499,54.8756,54.8327,54.8499,11698.0
2021-06-11 10:05:00,63.82,63.85,63.8,63.83,16695.0,54.8499,54.8756,54.8327,54.8585,16695.0
2021-06-11 10:10:00,63.83,63.87,63.78,63.79,18292.0,54.8585,54.8928,54.8155,54.8241,18292.0
2021-06-11 10:15:00,63.79,63.8,63.73,63.75,19325.0,54.8241,54.8327,54.7725,54.7897,19325.0
2021-06-11 10:20:00,63.75,63.77,63.72,63.77,7623.0,54.7897,54.8069,54.7639,54.8069,7623.0
2021-06-11 10:25:00,63.77,63.79,63.73,63.76,11203.0,54.8069,54.8241,54.7725,54.7983,11203.0
2021-06-11 10:30:00,63.77,63.77,63.72,63.74,12267.0,54.8069,54.8069,54.7639,54.7811,12267.0
2021-06-11 10:35:00,63.74,63.75,63.71,63.72,20651.0,54.7811,54.7897,54.7553,54.7639,20651.0
2021-06-11 10:40:00,63.72,63.77,63.69,63.75,12727.0,54.7639,54.8069,54.7381,54.7897,12727.0
2021-06-11 10:45:00,63.76,63.81,63.74,63.81,36225.0,54.7983,54.8413,54.7811,54.8413,36225.0
2021-06-11 10:50:00,63.8,63.86,63.8,63.86,14623.0,54.8327,54.8842,54.8327,54.8842,14623.0
2021-06-11 10:55:00,63.86,63.9,63.85,63.87,11046.0,54.8842,54.9186,54.8756,54.8928,11046.0
2021-06-11 11:00:00,63.86,63.91,63.86,63.91,28352.0,54.8842,54.9272,54.8842,54.9272,28352.0
2021-06-11 11:05:00,63.91,63.97,63.9,63.96,14439.0,54.9272,54.9788,54.9186,54.9702,14439.0
2021-06-11 11:10:00,63.95,63.95,63.92,63.95,13022.0,54.9616,54.9616,54.9358,54.9616,13022.0
2021-06-11 11:15:00,63.95,63.95,63.87,63.87,13159.0,54.9616,54.9616,54.8928,54.8928,13159.0
2021-06-11 11:20:00,63.86,63.86,63.82,63.82,6927.0,54.8842,54.8842,54.8499,54.8499,6927.0
2021-06-11 11:25:00,63.82,63.83,63.78,63.83,11929.0,54.8499,54.8585,54.8155,54.8585,11929.0
2021-06-11 11:30:00,63.83,63.87,63.82,63.85,21439.0,54.8585,54.8928,54.8499,54.8756,21439.0
2021-06-11 11:35:00,63.84,63.86,63.82,63.85,9576.0,54.8671,54.8842,54.8499,54.8756,9576.0
2021-06-11 11:40:00,63.86,63.86,63.81,63.82,7077.0,54.8842,54.8842,54.8413,54.8499,7077.0
2021-06-11 11:45:00,63.83,63.84,63.77,63.77,14568.0,54.8585,54.8671,54.8069,54.8069,14568.0
2021-06-11 11:50:00,63.77,63.78,63.75,63.77,19271.0,54.8069,54.8155,54.7897,54.8069,19271.0
2021-06-11 11:55:00,63.76,63.77,63.73,63.75,16692.0,54.7983,54.8069,54.7725,54.7897,16692.0
2021-06-11 12:00:00,63.74,63.75,63.71,63.73,12079.0,54.7811,54.7897,54.7553,54.7725,12079.0
2021-06-11 12:05:00,63.73,63.73,63.71,63.71,12786.0,54.7725,54.7725,54.7553,54.7553,12786.0
2021-06-11 12:10:00,63.71,63.71,63.63,63.64,17493.0,54.7553,54.7553,54.6866,54.6952,17493.0
2021-06-11 12:15:00,63.63,63.68,63.61,63.68,9659.0,54.6866,54.7295,54.6694,54.7295,9659.0
2021-06-11 12:20:00,63.68,63.69,63.65,63.69,6198.0,54.7295,54.7381,54.7038,54.7381,6198.0
2021-06-11 12:25:00,63.69,63.7,63.65,63.65,30493.0,54.7381,54.7467,54.7038,54.7038,30493.0
2021-06-11 12:30:00,63.65,63.66,63.62,63.64,13420.0,54.7038,54.7124,54.678,54.6952,13420.0
2021-06-11 12:35:00,63.63,63.64,63.59,63.6,17255.0,54.6866,54.6952,54.6522,54.6608,17255.0
2021-06-11 12:40:00,63.59,63.59,63.56,63.59,22642.0,54.6522,54.6522,54.6264,54.6522,22642.0
2021-06-11 12:45:00,63.59,63.6,63.57,63.58,6621.0,54.6522,54.6608,54.635,54.6436,6621.0
2021-06-11 12:50:00,63.57,63.58,63.54,63.55,15183.0,54.635,54.6436,54.6092,54.6178,15183.0
2021-06-11 12:55:00,63.54,63.54,63.52,63.53,7343.0,54.6092,54.6092,54.592,54.6006,7343.0
2021-06-11 13:00:00,63.53,63.55,63.51,63.53,11096.0,54.6006,54.6178,54.5834,54.6006,11096.0
2021-06-11 13:05:00,63.52,63.53,63.48,63.52,30477.0,54.592,54.6006,54.5577,54.592,30477.0
2021-06-11 13:10:00,63.53,63.57,63.52,63.57,15774.0,54.6006,54.635,54.592,54.635,15774.0
2021-06-11 13:15:00,63.56,63.59,63.55,63.59,13182.0,54.6264,54.6522,54.6178,54.6522,13182.0
2021-06-11 13:20:00,63.58,63.58,63.56,63.58,5381.0,54.6436,54.6436,54.6264,54.6436,5381.0
2021-06-11 13:25:00,63.58,63.6,63.56,63.57,24476.0,54.6436,54.6608,54.6264,54.635,24476.0
2021-06-11 13:30:00,63.57,63.58,63.52,63.54,10783.0,54.635,54.6436,54.592,54.6092,10783.0
2021-06-11 13:35:00,63.55,63.56,63.53,63.53,11921.0,54.6178,54.6264,54.6006,54.6006,11921.0
2021-06-11 13:40:00,63.54,63.57,63.53,63.55,7253.0,54.6092,54.635,54.6006,54.6178,7253.0
2021-06-11 13:45:00,63.56,63.61,63.55,63.61,43765.0,54.6264,54.6694,54.6178,54.6694,43765.0
2021-06-11 13:50:00,63.61,63.65,63.61,63.64,7287.0,54.6694,54.7038,54.6694,54.6952,7287.0
2021-06-11 13:55:00,63.65,63.67,63.63,63.67,11192.0,54.7038,54.7209,54.6866,54.7209,11192.0
2021-06-11 14:00:00,63.66,63.68,63.65,63.66,12505.0,54.7124,54.7295,54.7038,54.7124,12505.0
2021-06-11 14:05:00,63.66,63.69,63.65,63.68,12970.0,54.7124,54.7381,54.7038,54.7295,12970.0
2021-06-11 14:10:00,63.68,63.7,63.68,63.69,10441.0,54.7295,54.7467,54.7295,54.7381,10441.0
2021-06-11 14:15:00,63.7,63.71,63.69,63.71,14604.0,54.7467,54.7553,54.7381,54.7553,14604.0
2021-06-11 14:20:00,63.7,63.73,63.69,63.72,5966.0,54.7467,54.7725,54.7381,54.7639,5966.0
2021-06-11 14:25:00,63.72,63.73,63.71,63.72,10946.0,54.7639,54.7725,54.7553,54.7639,10946.0
2021-06-11 14:30:00,63.72,63.76,63.72,63.76,11825.0,54.7639,54.7983,54.7639,54.7983,11825.0
2021-06-11 14:35:00,63.76,63.76,63.74,63.76,6173.0,54.7983,54.7983,54.7811,54.7983,6173.0
2021-06-11 14:40:00,63.76,63.77,63.74,63.76,11190.0,54.7983,54.8069,54.7811,54.7983,11190.0
2021-06-11 14:45:00,63.76,63.77,63.74,63.75,10274.0,54.7983,54.8069,54.7811,54.7897,10274.0
2021-06-11 14:50:00,63.75,63.77,63.74,63.75,16349.0,54.7897,54.8069,54.7811,54.7897,16349.0
2021-06-11 14:55:00,63.75,63.76,63.72,63.76,9261.0,54.7897,54.7983,54.7639,54.7983,9261.0
2021-06-11 15:00:00,63.76,63.79,63.75,63.79,10439.0,54.7983,54.8241,54.7897,54.8241,10439.0
2021-06-11 15:05:00,63.79,63.79,63.77,63.79,10510.0,54.8241,54.8241,54.8069,54.8241,10510.0
2021-06-11 15:10:00,63.79,63.83,63.78,63.8,24624.0,54.8241,54.8585,54.8155,54.8327,24624.0
2021-06-11 15:15:00,63.8,63.81,63.78,63.8,10361.0,54.8327,54.8413,54.8155,54.8327,10361.0
2021-06-11 15:20:00,63.79,63.8,63.77,63.78,12636.0,54.8241,54.8327,54.8069,54.8155,12636.0
2021-06-11 15:25:00,63.77,63.77,63.71,63.72,27613.0,54.8069,54.8069,54.7553,54.7639,27613.0
2021-06-11 15:30:00,63.72,63.76,63.69,63.75,34077.0,54.7639,54.7983,54.7381,54.7897,34077.0
2021-06-11 15:35:00,63.75,63.75,63.71,63.75,43651.0,54.7897,54.7897,54.7553,54.7897,43651.0
2021-06-11 15:40:00,63.75,63.84,63.75,63.84,26669.0,54.7897,54.8671,54.7897,54.8671,26669.0
2021-06-11 15:45:00,63.84,63.84,63.75,63.77,123017.0,54.8671,54.8671,54.7897,54.8069,123017.0
2021-06-11 15:50:00,63.77,63.83,63.75,63.81,82446.0,54.8069,54.8585,54.7897,54.8413,82446.0
2021-06-11 15:55:00,63.81,63.87,63.73,63.85,368660.0,54.8413,54.8928,54.7725,54.8756,368660.0
2021-06-14 09:30:00,63.77,63.85,63.72,63.79,85170.0,54.8069,54.8756,54.7639,54.8241,85170.0
2021-06-14 09:35:00,63.74,64.08,63.74,64.07,156760.0,54.7811,55.0733,54.7811,55.0647,156760.0
2021-06-14 09:40:00,64.07,64.14,64.0,64.01,51822.0,55.0647,55.1249,55.0046,55.0132,51822.0
2021-06-14 09:45:00,64.02,64.04,63.86,63.89,21962.0,55.0218,55.0389,54.8842,54.91,21962.0
2021-06-14 09:50:00,63.89,63.89,63.8,63.8,45124.0,54.91,54.91,54.8327,54.8327,45124.0
2021-06-14 09:55:00,63.8,63.85,63.76,63.78,27459.0,54.8327,54.8756,54.7983,54.8155,27459.0
2021-06-14 10:00:00,63.77,63.78,63.7,63.74,29770.0,54.8069,54.8155,54.7467,54.7811,29770.0
2021-06-14 10:05:00,63.72,63.75,63.63,63.68,27999.0,54.7639,54.7897,54.6866,54.7295,27999.0
2021-06-14 10:10:00,63.68,63.69,63.61,63.61,33273.0,54.7295,54.7381,54.6694,54.6694,33273.0
2021-06-14 10:15:00,63.61,63.62,63.56,63.58,52895.0,54.6694,54.678,54.6264,54.6436,52895.0
2021-06-14 10:20:00,63.59,63.68,63.58,63.61,32816.0,54.6522,54.7295,54.6436,54.6694,32816.0
2021-06-14 10:25:00,63.61,63.62,63.58,63.62,30572.0,54.6694,54.678,54.6436,54.678,30572.0
2021-06-14 10:30:00,63.62,63.66,63.61,63.65,42809.0,54.678,54.7124,54.6694,54.7038,42809.0
2021-06-14 10:35:00,63.64,63.7,63.64,63.65,32019.0,54.6952,54.7467,54.6952,54.7038,32019.0
2021-06-14 10:40:00,63.63,63.63,63.55,63.57,30078.0,54.6866,54.6866,54.6178,54.635,30078.0
2021-06-14 10:45:00,63.57,63.64,63.54,63.63,45600.0,54.635,54.6952,54.6092,54.6866,45600.0
2021-06-14 10:50:00,63.63,63.68,63.63,63.66,13430.0,54.6866,54.7295,54.6866,54.7124,13430.0
2021-06-14 10:55:00,63.66,63.69,63.62,63.63,13650.0,54.7124,54.7381,54.678,54.6866,13650.0
2021-06-14 11:00:00,63.63,63.66,63.57,63.64,35615.0,54.6866,54.7124,54.635,54.6952,35615.0
2021-06-14 11:05:00,63.64,63.7,63.61,63.7,8319.0,54.6952,54.7467,54.6694,54.7467,8319.0
2021-06-14 11:10:00,63.69,63.71,63.62,63.63,13558.0,54.7381,54.7553,54.678,54.6866,13558.0
2021-06-14 11:15:00,63.63,63.67,63.62,63.65,10732.0,54.6866,54.7209,54.678,54.7038,10732.0
2021-06-14 11:20:00,63.66,63.68,63.63,63.64,28189.0,54.7124,54.7295,54.6866,54.6952,28189.0
2021-06-14 11:25:00,63.65,63.65,63.55,63.58,19533.0,54.7038,54.7038,54.6178,54.6436,19533.0
2021-06-14 11:30:00,63.57,63.6,63.57,63.6,7997.0,54.635,54.6608,54.635,54.6608,7997.0
2021-06-14 11:35:00,63.6,63.65,63.6,63.64,7491.0,54.6608,54.7038,54.6608,54.6952,7491.0
2021-06-14 11:40:00,63.63,63.66,63.61,63.65,34361.0,54.6866,54.7124,54.6694,54.7038,34361.0
2021-06-14 11:45:00,63.64,63.65,63.62,63.62,21329.0,54.6952,54.7038,54.678,54.678,21329.0
2021-06-14 11:50:00,63.62,63.69,63.62,63.69,8194.0,54.678,54.7381,54.678,54.7381,8194.0
2021-06-14 11:55:00,63.69,63.7,63.66,63.67,10325.0,54.7381,54.7467,54.7124,54.7209,10325.0
2021-06-14 12:00:00,63.67,63.69,63.67,63.68,6260.0,54.7209,54.7381,54.7209,54.7295,6260.0
2021-06-14 12:05:00,63.67,63.68,63.65,63.67,9637.0,54.7209,54.7295,54.7038,54.7209,9637.0
2021-06-14 12:10:00,63.67,63.68,63.64,63.65,13918.0,54.7209,54.7295,54.6952,54.7038,13918.0
2021-06-14 12:15:00,63.65,63.66,63.61,63.62,14047.0,54.7038,54.7124,54.6694,54.678,14047.0
2021-06-14 12:20:00,63.62,63.63,63.61,63.61,11854.0,54.678,54.6866,54.6694,54.6694,11854.0
2021-06-14 12:25:00,63.62,63.66,63.61,63.66,9240.0,54.678,54.7124,54.6694,54.7124,9240.0
2021-06-14 12:30:00,63.65,63.69,63.64,63.68,8264.0,54.7038,54.7381,54.6952,54.7295,8264.0
2021-06-14 12:35:00,63.67,63.67,63.64,63.66,13189.0,54.7209,54.7209,54.6952,54.7124,13189.0
2021-06-14 12:40:00,63.67,63.7,63.63,63.64,27614.0,54.7209,54.7467,54.6866,54.6952,27614.0
2021-06-14 12:45:00,63.64,63.67,63.64,63.66,8020.0,54.6952,54.7209,54.6952,54.7124,8020.0
2021-06-14 12:50:00,63.65,63.66,63.62,63.64,6959.0,54.7038,54.7124,54.678,54.6952,6959.0
2021-06-14 12:55:00,63.64,63.65,63.63,63.65,11182.0,54.6952,54.7038,54.6866,54.7038,11182.0
2021-06-14 13:00:00,63.64,63.66,63.62,63.65,8174.0,54.6952,54.7124,54.678,54.7038,8174.0
2021-06-14 13:05:00,63.65,63.66,63.63,63.66,6735.0,54.7038,54.7124,54.6866,54.7124,6735.0
2021-06-14 13:10:00,63.65,63.68,63.64,63.67,18525.0,54.7038,54.7295,54.6952,54.7209,18525.0
2021-06-14 13:15:00,63.68,63.7,63.66,63.69,9081.0,54.7295,54.7467,54.7124,54.7381,9081.0
2021-06-14 13:20:00,63.68,63.71,63.67,63.68,51475.0,54.7295,54.7553,54.7209,54.7295,51475.0
2021-06-14 13:25:00,63.68,63.71,63.68,63.71,13037.0,54.7295,54.7553,54.7295,54.7553,13037.0
2021-06-14 13:30:00,63.71,63.72,63.7,63.71,7128.0,54.7553,54.7639,54.7467,54.7553,7128.0
2021-06-14 13:35:00,63.71,63.71,63.69,63.7,7957.0,54.7553,54.7553,54.7381,54.7467,7957.0
2021-06-14 13:40:00,63.71,63.73,63.69,63.7,10049.0,54.7553,54.7725,54.7381,54.7467,10049.0
2021-06-14 13:45:00,63.69,63.69,63.67,63.68,4696.0,54.7381,54.7381,54.7209,54.7295,4696.0
2021-06-14 13:50:00,63.67,63.71,63.67,63.71,20373.0,54.7209,54.7553,54.7209,54.7553,20373.0
2021-06-14 13:55:00,63.71,63.71,63.69,63.71,4052.0,54.7553,54.7553,54.7381,54.7553,4052.0
2021-06-14 14:00:00,63.71,63.73,63.71,63.71,51833.0,54.7553,54.7725,54.7553,54.7553,51833.0
2021-06-14 14:05:00,63.71,63.71,63.67,63.69,8170.0,54.7553,54.7553,54.7209,54.7381,8170.0
2021-06-14 14:10:00,63.68,63.7,63.67,63.68,5786.0,54.7295,54.7467,54.7209,54.7295,5786.0
2021-06-14 14:15:00,63.68,63.7,63.67,63.7,9090.0,54.7295,54.7467,54.7209,54.7467,9090.0
2021-06-14 14:20:00,63.7,63.73,63.69,63.73,23241.0,54.7467,54.7725,54.7381,54.7725,23241.0
2021-06-14 14:25:00,63.73,63.73,63.71,63.72,15387.0,54.7725,54.7725,54.7553,54.7639,15387.0
2021-06-14 14:30:00,63.72,63.73,63.71,63.72,13830.0,54.7639,54.7725,54.7553,54.7639,13830.0
2021-06-14 14:35:00,63.73,63.74,63.7,63.72,37440.0,54.7725,54.7811,54.7467,54.7639,37440.0
2021-06-14 14:40:00,63.72,63.76,63.71,63.76,8399.0,54.7639,54.7983,54.7553,54.7983,8399.0
2021-06-14 14:45:00,63.75,63.76,63.74,63.75,17103.0,54.7897,54.7983,54.7811,54.7897,17103.0
2021-06-14 14:50:00,63.75,63.78,63.74,63.77,10033.0,54.7897,54.8155,54.7811,54.8069,10033.0
2021-06-14 14:55:00,63.78,63.79,63.72,63.73,67883.0,54.8155,54.8241,54.7639,54.7725,67883.0
2021-06-14 15:00:00,63.73,63.75,63.71,63.74,7217.0,54.7725,54.7897,54.7553,54.7811,7217.0
2021-06-14 15:05:00,63.74,63.76,63.73,63.75,17744.0,54.7811,54.7983,54.7725,54.7897,17744.0
2021-06-14 15:10:00,63.76,63.78,63.73,63.76,46817.0,54.7983,54.8155,54.7725,54.7983,46817.0
2021-06-14 15:15:00,63.76,63.77,63.75,63.75,33356.0,54.7983,54.8069,54.7897,54.7897,33356.0
2021-06-14 15:20:00,63.76,63.77,63.74,63.76,37547.0,54.7983,54.8069,54.7811,54.7983,37547.0
2021-06-14 15:25:00,63.77,63.77,63.75,63.75,66637.0,54.8069,54.8069,54.7897,54.7897,66637.0
2021-06-14 15:30:00,63.75,63.77,63.74,63.76,62684.0,54.7897,54.8069,54.7811,54.7983,62684.0
2021-06-14 15:35:00,63.76,63.76,63.71,63.73,27618.0,54.7983,54.7983,54.7553,54.7725,27618.0
2021-06-14 15:40:00,63.73,63.76,63.71,63.71,40452.0,54.7725,54.7983,54.7553,54.7553,40452.0
2021-06-14 15:45:00,63.72,63.76,63.72,63.76,39729.0,54.7639,54.7983,54.7639,54.7983,39729.0
2021-06-14 15:50:00,63.75,63.78,63.74,63.77,120195.0,54.7897,54.8155,54.7811,54.8069,120195.0
2021-06-14 15:55:00,63.77,63.8,63.74,63.8,332134.0,54.8069,54.8327,54.7811,54.8327,332134.0
2021-06-15 09:30:00,63.9,64.01,63.84,63.99,76122.0,54.9186,55.0132,54.8671,54.996,76122.0
2021-06-15 09:35:00,63.99,63.99,63.88,63.94,52798.0,54.996,54.996,54.9014,54.953,52798.0
2021-06-15 09:40:00,63.95,63.97,63.87,63.88,39469.0,54.9616,54.9788,54.8928,54.9014,39469.0
2021-06-15 09:45:00,63.89,63.92,63.82,63.84,24807.0,54.91,54.9358,54.8499,54.8671,24807.0
2021-06-15 09:50:00,63.85,63.93,63.84,63.93,39152.0,54.8756,54.9444,54.8671,54.9444,39152.0
2021-06-15 09:55:00,63.94,63.98,63.92,63.96,36042.0,54.953,54.9874,54.9358,54.9702,36042.0
2021-06-15 10:00:00,63.97,63.99,63.92,63.93,25640.0,54.9788,54.996,54.9358,54.9444,25640.0
2021-06-15 10:05:00,63.94,64.01,63.94,63.95,13930.0,54.953,55.0132,54.953,54.9616,13930.0
2021-06-15 10:10:00,63.95,64.05,63.94,64.05,22083.0,54.9616,55.0475,54.953,55.0475,22083.0
2021-06-15 10:15:00,64.04,64.06,63.95,63.98,12276.0,55.0389,55.0561,54.9616,54.9874,12276.0
2021-06-15 10:20:00,63.98,64.06,63.98,64.04,14322.0,54.9874,55.0561,54.9874,55.0389,14322.0
2021-06-15 10:25:00,64.04,64.13,64.04,64.12,18499.0,55.0389,55.1163,55.0389,55.1077,18499.0
2021-06-15 10:30:00,64.11,64.18,64.11,64.16,17808.0,55.0991,55.1593,55.0991,55.1421,17808.0
2021-06-15 10:35:00,64.15,64.15,64.09,64.11,8281.0,55.1335,55.1335,55.0819,55.0991,8281.0
2021-06-15 10:40:00,64.11,64.18,64.11,64.16,27646.0,55.0991,55.1593,55.0991,55.1421,27646.0
2021-06-15 10:45:00,64.16,64.17,64.09,64.09,25762.0,55.1421,55.1507,55.0819,55.0819,25762.0
2021-06-15 10:50:00,64.09,64.16,64.09,64.16,19111.0,55.0819,55.1421,55.0819,55.1421,19111.0
2021-06-15 10:55:00,64.15,64.16,64.14,64.15,9436.0,55.1335,55.1421,55.1249,55.1335,9436.0
2021-06-15 11:00:00,64.15,64.18,64.15,64.17,8652.0,55.1335,55.1593,55.1335,55.1507,8652.0
2021-06-15 11:05:00,64.17,64.18,64.13,64.18,16944.0,55.1507,55.1593,55.1163,55.1593,16944.0
2021-06-15 11:10:00,64.19,64.2,64.12,64.14,10449.0,55.1679,55.1765,55.1077,55.1249,10449.0
2021-06-15 11:15:00,64.14,64.17,64.14,64.16,6326.0,55.1249,55.1507,55.1249,55.1421,6326.0
2021-06-15 11:20:00,64.17,64.2,64.16,64.17,12769.0,55.1507,55.1765,55.1421,55.1507,12769.0
2021-06-15 11:25:00,64.17,64.18,64.12,64.15,25310.0,55.1507,55.1593,55.1077,55.1335,25310.0
2021-06-15 11:30:00,64.16,64.18,64.12,64.18,15341.0,55.1421,55.1593,55.1077,55.1593,15341.0
2021-06-15 11:35:00,64.2,64.23,64.19,64.2,7526.0,55.1765,55.2022,55.1679,55.1765,7526.0
2021-06-15 11:40:00,64.2,64.25,64.2,64.24,7697.0,55.1765,55.2194,55.1765,55.2108,7697.0
2021-06-15 11:45:00,64.23,64.24,64.17,64.17,12521.0,55.2022,55.2108,55.1507,55.1507,12521.0
2021-06-15 11:50:00,64.17,64.18,64.13,64.14,8989.0,55.1507,55.1593,55.1163,55.1249,8989.0
2021-06-15 11:55:00,64.15,64.21,64.14,64.2,12312.0,55.1335,55.185,55.1249,55.1765,12312.0
2021-06-15 12:00:00,64.2,64.23,64.19,64.2,39795.0,55.1765,55.2022,55.1679,55.1765,39795.0
2021-06-15 12:05:00,64.2,64.23,64.19,64.22,14516.0,55.1765,55.2022,55.1679,55.1936,14516.0
2021-06-15 12:10:00,64.21,64.22,64.19,64.2,12201.0,55.185,55.1936,55.1679,55.1765,12201.0
2021-06-15 12:15:00,64.21,64.23,64.19,64.22,8982.0,55.185,55.2022,55.1679,55.1936,8982.0
2021-06-15 12:20:00,64.22,64.26,64.22,64.26,15355.0,55.1936,55.228,55.1936,55.228,15355.0
2021-06-15 12:25:00,64.26,64.27,64.23,64.23,12621.0,55.228,55.2366,55.2022,55.2022,12621.0
2021-06-15 12:30:00,64.23,64.26,64.22,64.26,14015.0,55.2022,55.228,55.1936,55.228,14015.0
2021-06-15 12:35:00,64.26,64.27,64.24,64.24,9972.0,55.228,55.2366,55.2108,55.2108,9972.0
2021-06-15 12:40:00,64.24,64.24,64.22,64.23,8386.0,55.2108,55.2108,55.1936,55.2022,8386.0
2021-06-15 12:45:00,64.23,64.26,64.21,64.22,9932.0,55.2022,55.228,55.185,55.1936,9932.0
2021-06-15 12:50:00,64.21,64.22,64.15,64.15,17689.0,55.185,55.1936,55.1335,55.1335,17689.0
2021-06-15 12:55:00,64.14,64.21,64.13,64.2,11474.0,55.1249,55.185,55.1163,55.1765,11474.0
2021-06-15 13:00:00,64.2,64.23,64.19,64.2,14740.0,55.1765,55.2022,55.1679,55.1765,14740.0
2021-06-15 13:05:00,64.21,64.23,64.19,64.22,13583.0,55.185,55.2022,55.1679,55.1936,13583.0
2021-06-15 13:10:00,64.21,64.22,64.18,64.21,19604.0,55.185,55.1936,55.1593,55.185,19604.0
2021-06-15 13:15:00,64.21,64.21,64.16,64.17,12207.0,55.185,55.185,55.1421,55.1507,12207.0
2021-06-15 13:20:00,64.18,64.22,64.17,64.2,11021.0,55.1593,55.1936,55.1507,55.1765,11021.0
2021-06-15 13:25:00,64.19,64.2,64.18,64.19,6503.0,55.1679,55.1765,55.1593,55.1679,6503.0
2021-06-15 13:30:00,64.19,64.2,64.16,64.17,26527.0,55.1679,55.1765,55.1421,55.1507,26527.0
2021-06-15 13:35:00,64.17,64.2,64.16,64.2,18533.0,55.1507,55.1765,55.1421,55.1765,18533.0
2021-06-15 13:40:00,64.2,64.22,64.18,64.22,68549.0,55.1765,55.1936,55.1593,55.1936,68549.0
2021-06-15 13:45:00,64.21,64.26,64.2,64.26,71378.0,55.185,55.228,55.1765,55.228,71378.0
2021-06-15 13:50:00,64.26,64.3,64.26,64.28,47591.0,55.228,55.2624,55.228,55.2452,47591.0
2021-06-15 13:55:00,64.28,64.4,64.28,64.38,39702.0,55.2452,55.3483,55.2452,55.3312,39702.0
2021-06-15 14:00:00,64.38,64.47,64.37,64.46,49835.0,55.3312,55.4085,55.3226,55.3999,49835.0
2021-06-15 14:05:00,64.47,64.52,64.45,64.51,29432.0,55.4085,55.4515,55.3913,55.4429,29432.0
2021-06-15 14:10:00,64.51,64.53,64.48,64.5,24096.0,55.4429,55.4601,55.4171,55.4343,24096.0
2021-06-15 14:15:00,64.51,64.52,64.4,64.44,91329.0,55.4429,55.4515,55.3483,55.3827,91329.0
2021-06-15 14:20:00,64.44,64.5,64.43,64.48,19197.0,55.3827,55.4343,55.3741,55.4171,19197.0
2021-06-15 14:25:00,64.48,64.51,64.45,64.49,33361.0,55.4171,55.4429,55.3913,55.4257,33361.0
2021-06-15 14:30:00,64.5,64.55,64.47,64.53,25664.0,55.4343,55.4773,55.4085,55.4601,25664.0
2021-06-15 14:35:00,64.53,64.6,64.52,64.6,29668.0,55.4601,55.5202,55.4515,55.5202,29668.0
2021-06-15 14:40:00,64.6,64.63,64.59,64.61,27367.0,55.5202,55.546,55.5116,55.5288,27367.0
2021-06-15 14:45:00,64.61,64.66,64.6,64.65,24732.0,55.5288,55.5718,55.5202,55.5632,24732.0
2021-06-15 14:50:00,64.64,64.68,64.63,64.63,24925.0,55.5546,55.589,55.546,55.546,24925.0
2021-06-15 14:55:00,64.64,64.65,64.55,64.55,29679.0,55.5546,55.5632,55.4773,55.4773,29679.0
2021-06-15 15:00:00,64.54,64.56,64.51,64.53,47452.0,55.4687,55.4859,55.4429,55.4601,47452.0
2021-06-15 15:05:00,64.53,64.54,64.47,64.47,33271.0,55.4601,55.4687,55.4085,55.4085,33271.0
2021-06-15 15:10:00,64.46,64.54,64.46,64.52,13539.0,55.3999,55.4687,55.3999,55.4515,13539.0
2021-06-15 15:15:00,64.53,64.57,64.52,64.52,19204.0,55.4601,55.4944,55.4515,55.4515,19204.0
2021-06-15 15:20:00,64.52,64.52,64.47,64.48,18991.0,55.4515,55.4515,55.4085,55.4171,18991.0
2021-06-15 15:25:00,64.48,64.48,64.41,64.43,21820.0,55.4171,55.4171,55.3569,55.3741,21820.0
2021-06-15 15:30:00,64.43,64.43,64.32,64.35,43043.0,55.3741,55.3741,55.2796,55.3054,43043.0
2021-06-15 15:35:00,64.35,64.44,64.34,64.44,32525.0,55.3054,55.3827,55.2968,55.3827,32525.0
2021-06-15 15:40:00,64.44,64.44,64.39,64.42,36771.0,55.3827,55.3827,55.3397,55.3655,36771.0
2021-06-15 15:45:00,64.42,64.44,64.37,64.39,62211.0,55.3655,55.3827,55.3226,55.3397,62211.0
2021-06-15 15:50:00,64.39,64.39,64.26,64.34,121423.0,55.3397,55.3397,55.228,55.2968,121423.0
2021-06-15 15:55:00,64.34,64.38,64.27,64.33,230244.0,55.2968,55.3312,55.2366,55.2882,230244.0
2021-06-16 09:30:00,64.35,64.46,64.28,64.37,59174.0,55.3054,55.3999,55.2452,55.3226,59174.0
2021-06-16 09:35:00,64.38,64.55,64.37,64.5,45051.0,55.3312,55.4773,55.3226,55.4343,45051.0
2021-06-16 09:40:00,64.5,64.58,64.49,64.49,20388.0,55.4343,55.503,55.4257,55.4257,20388.0
2021-06-16 09:45:00,64.49,64.5,64.42,64.5,36492.0,55.4257,55.4343,55.3655,55.4343,36492.0
2021-06-16 09:50:00,64.5,64.51,64.39,64.39,20869.0,55.4343,55.4429,55.3397,55.3397,20869.0
2021-06-16 09:55:00,64.39,64.41,64.29,64.29,18757.0,55.3397,55.3569,55.2538,55.2538,18757.0
2021-06-16 10:00:00,64.28,64.34,64.25,64.25,26922.0,55.2452,55.2968,55.2194,55.2194,26922.0
2021-06-16 10:05:00,64.25,64.25,64.19,64.21,31096.0,55.2194,55.2194,55.1679,55.185,31096.0
2021-06-16 10:10:00,64.2,64.23,64.16,64.2,37269.0,55.1765,55.2022,55.1421,55.1765,37269.0
2021-06-16 10:15:00,64.19,64.28,64.17,64.27,28166.0,55.1679,55.2452,55.1507,55.2366,28166.0
2021-06-16 10:20:00,64.27,64.32,64.25,64.31,34568.0,55.2366,55.2796,55.2194,55.271,34568.0
2021-06-16 10:25:00,64.31,64.35,64.28,64.35,18675.0,55.271,55.3054,55.2452,55.3054,18675.0
2021-06-16 10:30:00,64.36,64.36,64.26,64.31,14201.0,55.314,55.314,55.228,55.271,14201.0
2021-06-16 10:35:00,64.32,64.4,64.28,64.28,21611.0,55.2796,55.3483,55.2452,55.2452,21611.0
2021-06-16 10:40:00,64.29,64.3,64.2,64.25,23318.0,55.2538,55.2624,55.1765,55.2194,23318.0
2021-06-16 10:45:00,64.24,64.25,64.19,64.21,16433.0,55.2108,55.2194,55.1679,55.185,16433.0
2021-06-16 10:50:00,64.2,64.23,64.18,64.22,15894.0,55.1765,55.2022,55.1593,55.1936,15894.0
2021-06-16 10:55:00,64.22,64.26,64.21,64.26,17024.0,55.1936,55.228,55.185,55.228,17024.0
2021-06-16 11:00:00,64.26,64.27,64.21,64.21,19914.0,55.228,55.2366,55.185,55.185,19914.0
2021-06-16 11:05:00,64.2,64.28,64.18,64.24,18486.0,55.1765,55.2452,55.1593,55.2108,18486.0
2021-06-16 11:10:00,64.23,64.25,64.21,64.22,13868.0,55.2022,55.2194,55.185,55.1936,13868.0
2021-06-16 11:15:00,64.22,64.25,64.18,64.2,16117.0,55.1936,55.2194,55.1593,55.1765,16117.0
2021-06-16 11:20:00,64.19,64.21,64.18,64.18,14961.0,55.1679,55.185,55.1593,55.1593,14961.0
2021-06-16 11:25:00,64.19,64.19,64.16,64.17,14672.0,55.1679,55.1679,55.1421,55.1507,14672.0
2021-06-16 11:30:00,64.17,64.18,64.06,64.07,25943.0,55.1507,55.1593,55.0561,55.0647,25943.0
2021-06-16 11:35:00,64.07,64.13,64.03,64.1,18248.0,55.0647,55.1163,55.0303,55.0905,18248.0
2021-06-16 11:40:00,64.09,64.09,64.06,64.06,14311.0,55.0819,55.0819,55.0561,55.0561,14311.0
2021-06-16 11:45:00,64.05,64.07,63.99,64.02,19520.0,55.0475,55.0647,54.996,55.0218,19520.0
2021-06-16 11:50:00,64.02,64.05,63.97,63.98,22662.0,55.0218,55.0475,54.9788,54.9874,22662.0
2021-06-16 11:55:00,63.98,64.03,63.98,64.0,9889.0,54.9874,55.0303,54.9874,55.0046,9889.0
2021-06-16 12:00:00,64.0,64.0,63.94,63.95,9700.0,55.0046,55.0046,54.953,54.9616,9700.0
2021-06-16 12:05:00,63.94,64.01,63.94,63.97,20748.0,54.953,55.0132,54.953,54.9788,20748.0
2021-06-16 12:10:00,63.98,64.09,63.98,64.08,25748.0,54.9874,55.0819,54.9874,55.0733,25748.0
2021-06-16 12:15:00,64.08,64.09,64.04,64.06,26670.0,55.0733,55.0819,55.0389,55.0561,26670.0
2021-06-16 12:20:00,64.07,64.09,64.02,64.04,15527.0,55.0647,55.0819,55.0218,55.0389,15527.0
2021-06-16 12:25:00,64.03,64.04,63.97,64.0,15029.0,55.0303,55.0389,54.9788,55.0046,15029.0
2021-06-16 12:30:00,64.0,64.01,63.96,63.99,13830.0,55.0046,55.0132,54.9702,54.996,13830.0
2021-06-16 12:35:00,63.98,63.99,63.94,63.95,15219.0,54.9874,54.996,54.953,54.9616,15219.0
2021-06-16 12:40:00,63.95,63.95,63.89,63.94,13610.0,54.9616,54.9616,54.91,54.953,13610.0
2021-06-16 12:45:00,63.94,63.94,63.82,63.83,19852.0,54.953,54.953,54.8499,54.8585,19852.0
2021-06-16 12:50:00,63.83,63.83,63.79,63.79,20840.0,54.8585,54.8585,54.8241,54.8241,20840.0
2021-06-16 12:55:00,63.78,63.82,63.76,63.81,20048.0,54.8155,54.8499,54.7983,54.8413,20048.0
2021-06-16 13:00:00,63.82,63.84,63.75,63.75,25874.0,54.8499,54.8671,54.7897,54.7897,25874.0
2021-06-16 13:05:00,63.76,63.84,63.75,63.83,14669.0,54.7983,54.8671,54.7897,54.8585,14669.0
2021-06-16 13:10:00,63.83,63.85,63.81,63.85,11278.0,54.8585,54.8756,54.8413,54.8756,11278.0
2021-06-16 13:15:00,63.85,63.86,63.8,63.8,14687.0,54.8756,54.8842,54.8327,54.8327,14687.0
2021-06-16 13:20:00,63.79,63.81,63.77,63.78,15210.0,54.8241,54.8413,54.8069,54.8155,15210.0
2021-06-16 13:25:00,63.79,63.84,63.78,63.82,9928.0,54.8241,54.8671,54.8155,54.8499,9928.0
2021-06-16 13:30:00,63.82,63.82,63.74,63.74,24316.0,54.8499,54.8499,54.7811,54.7811,24316.0
2021-06-16 13:35:00,63.74,63.76,63.72,63.75,21642.0,54.7811,54.7983,54.7639,54.7897,21642.0
2021-06-16 13:40:00,63.74,63.78,63.74,63.75,21033.0,54.7811,54.8155,54.7811,54.7897,21033.0
2021-06-16 13:45:00,63.75,63.75,63.64,63.64,24779.0,54.7897,54.7897,54.6952,54.6952,24779.0
2021-06-16 13:50:00,63.65,63.66,63.59,63.65,21427.0,54.7038,54.7124,54.6522,54.7038,21427.0
2021-06-16 13:55:00,63.65,63.67,63.61,63.65,21593.0,54.7038,54.7209,54.6694,54.7038,21593.0
2021-06-16 14:00:00,63.65,63.65,63.28,63.28,71082.0,54.7038,54.7038,54.3858,54.3858,71082.0
2021-06-16 14:05:00,63.28,63.37,63.2,63.29,52638.0,54.3858,54.4631,54.317,54.3944,52638.0
2021-06-16 14:10:00,63.29,63.4,63.26,63.4,52123.0,54.3944,54.4889,54.3686,54.4889,52123.0
2021-06-16 14:15:00,63.4,63.44,63.28,63.38,41523.0,54.4889,54.5233,54.3858,54.4717,41523.0
2021-06-16 14:20:00,63.36,63.38,63.29,63.29,35319.0,54.4545,54.4717,54.3944,54.3944,35319.0
2021-06-16 14:25:00,63.3,63.31,63.18,63.22,30750.0,54.403,54.4115,54.2998,54.3342,30750.0
2021-06-16 14:30:00,63.21,63.21,63.11,63.11,55665.0,54.3256,54.3256,54.2397,54.2397,55665.0
2021-06-16 14:35:00,63.12,63.23,63.03,63.13,66965.0,54.2483,54.3428,54.1709,54.2568,66965.0
2021-06-16 14:40:00,63.13,63.14,63.02,63.08,54351.0,54.2568,54.2654,54.1623,54.2139,54351.0
2021-06-16 14:45:00,63.08,63.1,63.02,63.07,45566.0,54.2139,54.2311,54.1623,54.2053,45566.0
2021-06-16 14:50:00,63.06,63.17,63.06,63.11,41092.0,54.1967,54.2912,54.1967,54.2397,41092.0
2021-06-16 14:55:00,63.12,63.21,63.07,63.11,66925.0,54.2483,54.3256,54.2053,54.2397,66925.0
2021-06-16 15:00:00,63.11,63.12,63.06,63.07,36510.0,54.2397,54.2483,54.1967,54.2053,36510.0
2021-06-16 15:05:00,63.07,63.11,63.0,63.11,49076.0,54.2053,54.2397,54.1451,54.2397,49076.0
2021-06-16 15:10:00,63.12,63.12,63.02,63.04,88603.0,54.2483,54.2483,54.1623,54.1795,88603.0
2021-06-16 15:15:00,63.04,63.07,62.99,63.05,79881.0,54.1795,54.2053,54.1365,54.1881,79881.0
2021-06-16 15:20:00,63.05,63.06,62.97,63.04,74734.0,54.1881,54.1967,54.1193,54.1795,74734.0
2021-06-16 15:25:00,63.03,63.14,63.0,63.11,94797.0,54.1709,54.2654,54.1451,54.2397,94797.0
2021-06-16 15:30:00,63.11,63.13,63.03,63.04,60650.0,54.2397,54.2568,54.1709,54.1795,60650.0
2021-06-16 15:35:00,63.03,63.09,63.01,63.08,48322.0,54.1709,54.2225,54.1537,54.2139,48322.0
2021-06-16 15:40:00,63.08,63.15,63.01,63.03,82633.0,54.2139,54.274,54.1537,54.1709,82633.0
2021-06-16 15:45:00,63.03,63.07,63.02,63.07,82916.0,54.1709,54.2053,54.1623,54.2053,82916.0
2021-06-16 15:50:00,63.07,63.09,62.99,63.0,146702.0,54.2053,54.2225,54.1365,54.1451,146702.0
2021-06-16 15:55:00,63.0,63.09,62.96,62.98,228676.0,54.1451,54.2225,54.1107,54.1279,228676.0
2021-06-17 09:30:00,63.01,63.11,62.75,63.1,124390.0,54.1537,54.2397,53.9303,54.2311,124390.0
2021-06-17 09:35:00,63.1,63.15,63.06,63.08,31595.0,54.2311,54.274,54.1967,54.2139,31595.0
2021-06-17 09:40:00,63.1,63.1,62.87,62.87,45553.0,54.2311,54.2311,54.0334,54.0334,45553.0
2021-06-17 09:45:00,62.87,62.93,62.73,62.83,35908.0,54.0334,54.085,53.9131,53.999,35908.0
2021-06-17 09:50:00,62.82,62.91,62.81,62.9,24276.0,53.9904,54.0678,53.9818,54.0592,24276.0
2021-06-17 09:55:00,62.89,62.98,62.87,62.94,21469.0,54.0506,54.1279,54.0334,54.0936,21469.0
2021-06-17 10:00:00,62.95,63.05,62.93,63.05,34162.0,54.1021,54.1881,54.085,54.1881,34162.0
2021-06-17 10:05:00,63.06,63.08,62.92,63.05,43193.0,54.1967,54.2139,54.0764,54.1881,43193.0
2021-06-17 10:10:00,63.05,63.08,63.0,63.04,38811.0,54.1881,54.2139,54.1451,54.1795,38811.0
2021-06-17 10:15:00,63.05,63.13,63.02,63.13,31759.0,54.1881,54.2568,54.1623,54.2568,31759.0
2021-06-17 10:20:00,63.13,63.18,63.12,63.16,18426.0,54.2568,54.2998,54.2483,54.2826,18426.0
2021-06-17 10:25:00,63.18,63.21,63.16,63.18,23741.0,54.2998,54.3256,54.2826,54.2998,23741.0
2021-06-17 10:30:00,63.18,63.35,63.17,63.33,23348.0,54.2998,54.4459,54.2912,54.4287,23348.0
2021-06-17 10:35:00,63.32,63.4,63.29,63.35,30177.0,54.4201,54.4889,54.3944,54.4459,30177.0
2021-06-17 10:40:00,63.35,63.38,63.25,63.27,22043.0,54.4459,54.4717,54.36,54.3772,22043.0
2021-06-17 10:45:00,63.28,63.33,63.23,63.32,38514.0,54.3858,54.4287,54.3428,54.4201,38514.0
2021-06-17 10:50:00,63.31,63.36,63.3,63.34,17122.0,54.4115,54.4545,54.403,54.4373,17122.0
2021-06-17 10:55:00,63.33,63.43,63.31,63.4,23472.0,54.4287,54.5147,54.4115,54.4889,23472.0
2021-06-17 11:00:00,63.4,63.4,63.33,63.37,14676.0,54.4889,54.4889,54.4287,54.4631,14676.0
2021-06-17 11:05:00,63.37,63.41,63.34,63.37,17493.0,54.4631,54.4975,54.4373,54.4631,17493.0
2021-06-17 11:10:00,63.35,63.37,63.32,63.35,33563.0,54.4459,54.4631,54.4201,54.4459,33563.0
2021-06-17 11:15:00,63.35,63.41,63.34,63.41,30043.0,54.4459,54.4975,54.4373,54.4975,30043.0
2021-06-17 11:20:00,63.41,63.41,63.34,63.38,53741.0,54.4975,54.4975,54.4373,54.4717,53741.0
2021-06-17 11:25:00,63.37,63.42,63.35,63.4,16168.0,54.4631,54.5061,54.4459,54.4889,16168.0
2021-06-17 11:30:00,63.39,63.51,63.39,63.51,14376.0,54.4803,54.5834,54.4803,54.5834,14376.0
2021-06-17 11:35:00,63.52,63.54,63.47,63.47,21337.0,54.592,54.6092,54.5491,54.5491,21337.0
2021-06-17 11:40:00,63.46,63.48,63.44,63.48,21522.0,54.5405,54.5577,54.5233,54.5577,21522.0
2021-06-17 11:45:00,63.48,63.54,63.48,63.53,13400.0,54.5577,54.6092,54.5577,54.6006,13400.0
2021-06-17 11:50:00,63.53,63.6,63.5,63.59,26121.0,54.6006,54.6608,54.5748,54.6522,26121.0
2021-06-17 11:55:00,63.59,63.6,63.55,63.59,37240.0,54.6522,54.6608,54.6178,54.6522,37240.0
2021-06-17 12:00:00,63.6,63.61,63.51,63.54,32978.0,54.6608,54.6694,54.5834,54.6092,32978.0
2021-06-17 12:05:00,63.54,63.56,63.5,63.55,12023.0,54.6092,54.6264,54.5748,54.6178,12023.0
2021-06-17 12:10:00,63.54,63.61,63.53,63.59,13916.0,54.6092,54.6694,54.6006,54.6522,13916.0
2021-06-17 12:15:00,63.59,63.61,63.55,63.6,22965.0,54.6522,54.6694,54.6178,54.6608,22965.0
2021-06-17 12:20:00,63.59,63.59,63.45,63.45,22060.0,54.6522,54.6522,54.5319,54.5319,22060.0
2021-06-17 12:25:00,63.45,63.52,63.45,63.49,32569.0,54.5319,54.592,54.5319,54.5662,32569.0
2021-06-17 12:30:00,63.49,63.52,63.42,63.44,20845.0,54.5662,54.592,54.5061,54.5233,20845.0
2021-06-17 12:35:00,63.45,63.47,63.42,63.42,19583.0,54.5319,54.5491,54.5061,54.5061,19583.0
2021-06-17 12:40:00,63.42,63.56,63.41,63.55,15289.0,54.5061,54.6264,54.4975,54.6178,15289.0
2021-06-17 12:45:00,63.55,63.56,63.49,63.5,8706.0,54.6178,54.6264,54.5662,54.5748,8706.0
2021-06-17 12:50:00,63.49,63.51,63.48,63.49,11679.0,54.5662,54.5834,54.5577,54.5662,11679.0
2021-06-17 12:55:00,63.51,63.57,63.44,63.44,28194.0,54.5834,54.635,54.5233,54.5233,28194.0
2021-06-17 13:00:00,63.45,63.6,63.44,63.59,22543.0,54.5319,54.6608,54.5233,54.6522,22543.0
2021-06-17 13:05:00,63.6,63.63,63.57,63.62,16685.0,54.6608,54.6866,54.635,54.678,16685.0
2021-06-17 13:10:00,63.61,63.64,63.58,63.58,12808.0,54.6694,54.6952,54.6436,54.6436,12808.0
2021-06-17 13:15:00,63.58,63.59,63.01,63.55,32032.0,54.6436,54.6522,54.1537,54.6178,32032.0
2021-06-17 13:20:00,63.55,63.56,63.5,63.54,28983.0,54.6178,54.6264,54.5748,54.6092,28983.0
2021-06-17 13:25:00,63.54,63.56,63.5,63.53,40882.0,54.6092,54.6264,54.5748,54.6006,40882.0
2021-06-17 13:30:00,63.52,63.54,63.41,63.43,36646.0,54.592,54.6092,54.4975,54.5147,36646.0
2021-06-17 13:35:00,63.42,63.46,63.38,63.38,23050.0,54.5061,54.5405,54.4717,54.4717,23050.0
2021-06-17 13:40:00,63.38,63.4,63.29,63.29,19800.0,54.4717,54.4889,54.3944,54.3944,19800.0
2021-06-17 13:45:00,63.28,63.28,63.18,63.19,22015.0,54.3858,54.3858,54.2998,54.3084,22015.0
2021-06-17 13:50:00,63.2,63.23,63.18,63.21,11905.0,54.317,54.3428,54.2998,54.3256,11905.0
2021-06-17 13:55:00,63.21,63.29,63.2,63.28,8585.0,54.3256,54.3944,54.317,54.3858,8585.0
2021-06-17 14:00:00,63.28,63.29,63.23,63.24,18283.0,54.3858,54.3944,54.3428,54.3514,18283.0
2021-06-17 14:05:00,63.23,63.25,63.16,63.17,16487.0,54.3428,54.36,54.2826,54.2912,16487.0
2021-06-17 14:10:00,63.16,63.26,63.15,63.25,55610.0,54.2826,54.3686,54.274,54.36,55610.0
2021-06-17 14:15:00,63.26,63.28,63.24,63.28,33110.0,54.3686,54.3858,54.3514,54.3858,33110.0
2021-06-17 14:20:00,63.28,63.29,63.22,63.23,77122.0,54.3858,54.3944,54.3342,54.3428,77122.0
2021-06-17 14:25:00,63.23,63.29,63.22,63.28,29201.0,54.3428,54.3944,54.3342,54.3858,29201.0
2021-06-17 14:30:00,63.29,63.34,63.28,63.32,31693.0,54.3944,54.4373,54.3858,54.4201,31693.0
2021-06-17 14:35:00,63.33,63.34,63.29,63.34,44148.0,54.4287,54.4373,54.3944,54.4373,44148.0
2021-06-17 14:40:00,63.34,63.38,63.33,63.38,37065.0,54.4373,54.4717,54.4287,54.4717,37065.0
2021-06-17 14:45:00,63.37,63.41,63.36,63.38,66652.0,54.4631,54.4975,54.4545,54.4717,66652.0
2021-06-17 14:50:00,63.37,63.38,63.3,63.35,34752.0,54.4631,54.4717,54.403,54.4459,34752.0
2021-06-17 14:55:00,63.34,63.37,63.32,63.35,50942.0,54.4373,54.4631,54.4201,54.4459,50942.0
2021-06-17 15:00:00,63.35,63.4,63.3,63.4,118382.0,54.4459,54.4889,54.403,54.4889,118382.0
2021-06-17 15:05:00,63.4,63.43,63.33,63.34,22777.0,54.4889,54.5147,54.4287,54.4373,22777.0
2021-06-17 15:10:00,63.35,63.43,63.34,63.42,36427.0,54.4459,54.5147,54.4373,54.5061,36427.0
2021-06-17 15:15:00,63.43,63.49,63.43,63.49,43161.0,54.5147,54.5662,54.5147,54.5662,43161.0
2021-06-17 15:20:00,63.49,63.52,63.49,63.5,46788.0,54.5662,54.592,54.5662,54.5748,46788.0
2021-06-17 15:25:00,63.49,63.5,63.42,63.46,37835.0,54.5662,54.5748,54.5061,54.5405,37835.0
2021-06-17 15:30:00,63.47,63.54,63.45,63.54,149371.0,54.5491,54.6092,54.5319,54.6092,149371.0
2021-06-17 15:35:00,63.54,63.56,63.52,63.53,44550.0,54.6092,54.6264,54.592,54.6006,44550.0
2021-06-17 15:40:00,63.53,63.61,63.52,63.6,82512.0,54.6006,54.6694,54.592,54.6608,82512.0
2021-06-17 15:45:00,63.6,63.62,63.53,63.54,184603.0,54.6608,54.678,54.6006,54.6092,184603.0
2021-06-17 15:50:00,63.54,63.55,63.42,63.47,85412.0,54.6092,54.6178,54.5061,54.5491,85412.0
2021-06-17 15:55:00,63.47,63.5,63.32,63.37,341547.0,54.5491,54.5748,54.4201,54.4631,341547.0
2021-06-18 09:30:00,63.04,63.09,62.52,62.7,985338.0,54.1795,54.2225,53.7326,53.8873,985338.0
2021-06-18 09:35:00,62.68,62.78,62.44,62.47,50779.0,53.8701,53.956,53.6638,53.6896,50779.0
2021-06-18 09:40:00,62.46,62.57,62.3,62.56,49553.0,53.681,53.7756,53.5435,53.767,49553.0
2021-06-18 09:45:00,62.51,62.59,62.46,62.57,35818.0,53.724,53.7927,53.681,53.7756,35818.0
2021-06-18 09:50:00,62.57,62.59,62.39,62.42,49252.0,53.7756,53.7927,53.6209,53.6466,49252.0
2021-06-18 09:55:00,62.43,62.55,62.39,62.5,32499.0,53.6552,53.7584,53.6209,53.7154,32499.0
2021-06-18 10:00:00,62.5,62.51,62.32,62.32,40647.0,53.7154,53.724,53.5607,53.5607,40647.0
2021-06-18 10:05:00,62.32,62.49,62.32,62.48,25583.0,53.5607,53.7068,53.5607,53.6982,25583.0
2021-06-18 10:10:00,62.47,62.54,62.38,62.53,28359.0,53.6896,53.7498,53.6123,53.7412,28359.0
2021-06-18 10:15:00,62.51,62.51,62.34,62.35,28168.0,53.724,53.724,53.5779,53.5865,28168.0
2021-06-18 10:20:00,62.35,62.36,62.26,62.3,31569.0,53.5865,53.5951,53.5091,53.5435,31569.0
2021-06-18 10:25:00,62.31,62.33,62.26,62.29,18018.0,53.5521,53.5693,53.5091,53.5349,18018.0
2021-06-18 10:30:00,62.28,62.28,62.19,62.25,26115.0,53.5263,53.5263,53.449,53.5005,26115.0
2021-06-18 10:35:00,62.25,62.3,62.23,62.29,24235.0,53.5005,53.5435,53.4833,53.5349,24235.0
2021-06-18 10:40:00,62.27,62.32,62.23,62.27,20186.0,53.5177,53.5607,53.4833,53.5177,20186.0
2021-06-18 10:45:00,62.28,62.28,62.11,62.13,48068.0,53.5263,53.5263,53.3802,53.3974,48068.0
2021-06-18 10:50:00,62.12,62.16,62.07,62.16,28428.0,53.3888,53.4232,53.3458,53.4232,28428.0
2021-06-18 10:55:00,62.15,62.22,62.09,62.19,21437.0,53.4146,53.4747,53.363,53.449,21437.0
2021-06-18 11:00:00,62.19,62.2,62.1,62.12,17783.0,53.449,53.4576,53.3716,53.3888,17783.0
2021-06-18 11:05:00,62.12,62.12,62.03,62.07,21241.0,53.3888,53.3888,53.3115,53.3458,21241.0
2021-06-18 11:10:00,62.08,62.08,62.02,62.07,24512.0,53.3544,53.3544,53.3029,53.3458,24512.0
2021-06-18 11:15:00,62.07,62.13,62.05,62.13,38487.0,53.3458,53.3974,53.3286,53.3974,38487.0
2021-06-18 11:20:00,62.12,62.14,62.1,62.11,25071.0,53.3888,53.406,53.3716,53.3802,25071.0
2021-06-18 11:25:00,62.11,62.18,62.08,62.18,43472.0,53.3802,53.4404,53.3544,53.4404,43472.0
2021-06-18 11:30:00,62.18,62.28,62.18,62.23,20527.0,53.4404,53.5263,53.4404,53.4833,20527.0
2021-06-18 11:35:00,62.23,62.25,62.17,62.25,15896.0,53.4833,53.5005,53.4318,53.5005,15896.0
2021-06-18 11:40:00,62.25,62.25,62.2,62.21,18455.0,53.5005,53.5005,53.4576,53.4662,18455.0
2021-06-18 11:45:00,62.2,62.24,62.19,62.24,24269.0,53.4576,53.4919,53.449,53.4919,24269.0
2021-06-18 11:50:00,62.25,62.33,62.23,62.32,19681.0,53.5005,53.5693,53.4833,53.5607,19681.0
2021-06-18 11:55:00,62.32,62.33,62.29,62.33,18663.0,53.5607,53.5693,53.5349,53.5693,18663.0
2021-06-18 12:00:00,62.33,62.34,62.32,62.34,9911.0,53.5693,53.5779,53.5607,53.5779,9911.0
2021-06-18 12:05:00,62.34,62.46,62.34,62.45,15883.0,53.5779,53.681,53.5779,53.6724,15883.0
2021-06-18 12:10:00,62.46,62.48,62.4,62.41,13632.0,53.681,53.6982,53.6294,53.638,13632.0
2021-06-18 12:15:00,62.4,62.4,62.35,62.4,27153.0,53.6294,53.6294,53.5865,53.6294,27153.0
2021-06-18 12:20:00,62.4,62.45,62.38,62.45,26019.0,53.6294,53.6724,53.6123,53.6724,26019.0
2021-06-18 12:25:00,62.44,62.48,62.42,62.47,22292.0,53.6638,53.6982,53.6466,53.6896,22292.0
2021-06-18 12:30:00,62.46,62.48,62.43,62.43,24071.0,53.681,53.6982,53.6552,53.6552,24071.0
2021-06-18 12:35:00,62.43,62.45,62.43,62.44,18763.0,53.6552,53.6724,53.6552,53.6638,18763.0
2021-06-18 12:40:00,62.43,62.45,62.4,62.43,26198.0,53.6552,53.6724,53.6294,53.6552,26198.0
2021-06-18 12:45:00,62.43,62.43,62.34,62.35,30375.0,53.6552,53.6552,53.5779,53.5865,30375.0
2021-06-18 12:50:00,62.36,62.42,62.36,62.41,13589.0,53.5951,53.6466,53.5951,53.638,13589.0
2021-06-18 12:55:00,62.41,62.48,62.39,62.48,18812.0,53.638,53.6982,53.6209,53.6982,18812.0
2021-06-18 13:00:00,62.48,62.48,62.39,62.41,16916.0,53.6982,53.6982,53.6209,53.638,16916.0
2021-06-18 13:05:00,62.4,62.4,62.34,62.35,28660.0,53.6294,53.6294,53.5779,53.5865,28660.0
2021-06-18 13:10:00,62.34,62.37,62.33,62.35,11484.0,53.5779,53.6037,53.5693,53.5865,11484.0
2021-06-18 13:15:00,62.35,62.37,62.32,62.32,10492.0,53.5865,53.6037,53.5607,53.5607,10492.0
2021-06-18 13:20:00,62.33,62.37,62.31,62.32,11047.0,53.5693,53.6037,53.5521,53.5607,11047.0
2021-06-18 13:25:00,62.32,62.32,62.23,62.24,20944.0,53.5607,53.5607,53.4833,53.4919,20944.0
2021-06-18 13:30:00,62.25,62.25,62.18,62.19,20551.0,53.5005,53.5005,53.4404,53.449,20551.0
2021-06-18 13:35:00,62.19,62.2,62.11,62.13,27904.0,53.449,53.4576,53.3802,53.3974,27904.0
2021-06-18 13:40:00,62.13,62.13,62.08,62.1,27615.0,53.3974,53.3974,53.3544,53.3716,27615.0
2021-06-18 13:45:00,62.1,62.1,62.07,62.08,18961.0,53.3716,53.3716,53.3458,53.3544,18961.0
2021-06-18 13:50:00,62.09,62.16,62.05,62.16,19021.0,53.363,53.4232,53.3286,53.4232,19021.0
2021-06-18 13:55:00,62.17,62.2,62.15,62.19,12241.0,53.4318,53.4576,53.4146,53.449,12241.0
2021-06-18 14:00:00,62.2,62.24,62.16,62.23,19416.0,53.4576,53.4919,53.4232,53.4833,19416.0
2021-06-18 14:05:00,62.23,62.29,62.23,62.27,24887.0,53.4833,53.5349,53.4833,53.5177,24887.0
2021-06-18 14:10:00,62.27,62.28,62.24,62.27,8337.0,53.5177,53.5263,53.4919,53.5177,8337.0
2021-06-18 14:15:00,62.26,62.28,62.25,62.27,15298.0,53.5091,53.5263,53.5005,53.5177,15298.0
2021-06-18 14:20:00,62.27,62.35,62.27,62.35,12819.0,53.5177,53.5865,53.5177,53.5865,12819.0
2021-06-18 14:25:00,62.34,62.35,62.3,62.35,16641.0,53.5779,53.5865,53.5435,53.5865,16641.0
2021-06-18 14:30:00,62.35,62.36,62.29,62.3,12471.0,53.5865,53.5951,53.5349,53.5435,12471.0
2021-06-18 14:35:00,62.3,62.31,62.26,62.31,15631.0,53.5435,53.5521,53.5091,53.5521,15631.0
2021-06-18 14:40:00,62.31,62.34,62.29,62.3,17797.0,53.5521,53.5779,53.5349,53.5435,17797.0
2021-06-18 14:45:00,62.29,62.32,62.27,62.28,16481.0,53.5349,53.5607,53.5177,53.5263,16481.0
2021-06-18 14:50:00,62.29,62.32,62.28,62.31,11138.0,53.5349,53.5607,53.5263,53.5521,11138.0
2021-06-18 14:55:00,62.32,62.33,62.23,62.29,23291.0,53.5607,53.5693,53.4833,53.5349,23291.0
2021-06-18 15:00:00,62.29,62.31,62.22,62.23,37107.0,53.5349,53.5521,53.4747,53.4833,37107.0
2021-06-18 15:05:00,62.23,62.24,62.17,62.19,33033.0,53.4833,53.4919,53.4318,53.449,33033.0
2021-06-18 15:10:00,62.19,62.23,62.18,62.23,18857.0,53.449,53.4833,53.4404,53.4833,18857.0
2021-06-18 15:15:00,62.23,62.26,62.2,62.2,25900.0,53.4833,53.5091,53.4576,53.4576,25900.0
2021-06-18 15:20:00,62.19,62.27,62.18,62.27,19063.0,53.449,53.5177,53.4404,53.5177,19063.0
2021-06-18 15:25:00,62.27,62.29,62.22,62.22,18113.0,53.5177,53.5349,53.4747,53.4747,18113.0
2021-06-18 15:30:00,62.23,62.23,62.16,62.17,28280.0,53.4833,53.4833,53.4232,53.4318,28280.0
2021-06-18 15:35:00,62.17,62.17,62.07,62.11,60112.0,53.4318,53.4318,53.3458,53.3802,60112.0
2021-06-18 15:40:00,62.1,62.1,62.06,62.08,55297.0,53.3716,53.3716,53.3372,53.3544,55297.0
2021-06-18 15:45:00,62.09,62.09,61.91,61.95,128230.0,53.363,53.363,53.2083,53.2427,128230.0
2021-06-18 15:50:00,61.95,61.95,61.67,61.72,212296.0,53.2427,53.2427,53.0021,53.045,212296.0
2021-06-18 15:55:00,61.72,61.72,61.38,61.46,609363.0,53.045,53.045,52.7528,52.8216,609363.0
2021-06-21 09:30:00,61.72,61.99,61.67,61.7,104136.0,53.045,53.2771,53.0021,53.0278,104136.0
2021-06-21 09:35:00,61.69,61.71,61.53,61.6,43763.0,53.0192,53.0364,52.8817,52.9419,43763.0
2021-06-21 09:40:00,61.59,61.8,61.55,61.79,65426.0,52.9333,53.1138,52.8989,53.1052,65426.0
2021-06-21 09:45:00,61.77,61.85,61.65,61.68,53343.0,53.088,53.1568,52.9849,53.0106,53343.0
2021-06-21 09:50:00,61.67,61.95,61.67,61.95,47844.0,53.0021,53.2427,53.0021,53.2427,47844.0
2021-06-21 09:55:00,61.95,62.02,61.94,61.95,31402.0,53.2427,53.3029,53.2341,53.2427,31402.0
2021-06-21 10:00:00,61.95,62.1,61.91,62.09,39050.0,53.2427,53.3716,53.2083,53.363,39050.0
2021-06-21 10:05:00,62.08,62.18,62.03,62.15,35854.0,53.3544,53.4404,53.3115,53.4146,35854.0
2021-06-21 10:10:00,62.15,62.15,62.01,62.04,37469.0,53.4146,53.4146,53.2943,53.32,37469.0
2021-06-21 10:15:00,62.04,62.13,62.03,62.08,30921.0,53.32,53.3974,53.3115,53.3544,30921.0
2021-06-21 10:20:00,62.07,62.18,62.05,62.15,14265.0,53.3458,53.4404,53.3286,53.4146,14265.0
2021-06-21 10:25:00,62.15,62.27,62.14,62.26,26746.0,53.4146,53.5177,53.406,53.5091,26746.0
2021-06-21 10:30:00,62.26,62.31,62.26,62.27,16248.0,53.5091,53.5521,53.5091,53.5177,16248.0
2021-06-21 10:35:00,62.27,62.27,62.19,62.21,30277.0,53.5177,53.5177,53.449,53.4662,30277.0
2021-06-21 10:40:00,62.21,62.23,62.15,62.22,49648.0,53.4662,53.4833,53.4146,53.4747,49648.0
2021-06-21 10:45:00,62.23,62.24,62.17,62.17,18895.0,53.4833,53.4919,53.4318,53.4318,18895.0
2021-06-21 10:50:00,62.18,62.32,62.18,62.31,24856.0,53.4404,53.5607,53.4404,53.5521,24856.0
2021-06-21 10:55:00,62.31,62.37,62.28,62.29,44805.0,53.5521,53.6037,53.5263,53.5349,44805.0
2021-06-21 11:00:00,62.27,62.27,62.2,62.25,15785.0,53.5177,53.5177,53.4576,53.5005,15785.0
2021-06-21 11:05:00,62.27,62.33,62.2,62.21,17423.0,53.5177,53.5693,53.4576,53.4662,17423.0
2021-06-21 11:10:00,62.22,62.29,62.19,62.2,13553.0,53.4747,53.5349,53.449,53.4576,13553.0
2021-06-21 11:15:00,62.21,62.37,62.21,62.36,18281.0,53.4662,53.6037,53.4662,53.5951,18281.0
2021-06-21 11:20:00,62.36,62.42,62.36,62.39,19666.0,53.5951,53.6466,53.5951,53.6209,19666.0
2021-06-21 11:25:00,62.4,62.47,62.39,62.45,71677.0,53.6294,53.6896,53.6209,53.6724,71677.0
2021-06-21 11:30:00,62.45,62.53,62.42,62.52,22997.0,53.6724,53.7412,53.6466,53.7326,22997.0
2021-06-21 11:35:00,62.52,62.61,62.51,62.6,54126.0,53.7326,53.8099,53.724,53.8013,54126.0
2021-06-21 11:40:00,62.6,62.65,62.52,62.61,97341.0,53.8013,53.8443,53.7326,53.8099,97341.0
2021-06-21 11:45:00,62.6,62.65,62.59,62.65,21199.0,53.8013,53.8443,53.7927,53.8443,21199.0
2021-06-21 11:50:00,62.66,62.72,62.62,62.68,54687.0,53.8529,53.9045,53.8185,53.8701,54687.0
2021-06-21 11:55:00,62.67,62.67,62.6,62.66,24566.0,53.8615,53.8615,53.8013,53.8529,24566.0
2021-06-21 12:00:00,62.66,62.69,62.65,62.67,27497.0,53.8529,53.8787,53.8443,53.8615,27497.0
2021-06-21 12:05:00,62.66,62.71,62.61,62.68,55425.0,53.8529,53.8959,53.8099,53.8701,55425.0
2021-06-21 12:10:00,62.68,62.7,62.65,62.7,46233.0,53.8701,53.8873,53.8443,53.8873,46233.0
2021-06-21 12:15:00,62.7,62.71,62.66,62.68,28884.0,53.8873,53.8959,53.8529,53.8701,28884.0
2021-06-21 12:20:00,62.68,62.74,62.67,62.73,16525.0,53.8701,53.9217,53.8615,53.9131,16525.0
2021-06-21 12:25:00,62.74,62.82,62.73,62.82,28719.0,53.9217,53.9904,53.9131,53.9904,28719.0
2021-06-21 12:30:00,62.81,62.85,62.79,62.83,65517.0,53.9818,54.0162,53.9646,53.999,65517.0
2021-06-21 12:35:00,62.84,62.87,62.8,62.83,55262.0,54.0076,54.0334,53.9732,53.999,55262.0
2021-06-21 12:40:00,62.83,62.86,62.8,62.81,15203.0,53.999,54.0248,53.9732,53.9818,15203.0
2021-06-21 12:45:00,62.8,62.83,62.78,62.81,30770.0,53.9732,53.999,53.956,53.9818,30770.0
2021-06-21 12:50:00,62.8,62.85,62.8,62.85,20987.0,53.9732,54.0162,53.9732,54.0162,20987.0
2021-06-21 12:55:00,62.86,62.91,62.85,62.89,32576.0,54.0248,54.0678,54.0162,54.0506,32576.0
2021-06-21 13:00:00,62.9,62.92,62.82,62.84,18437.0,54.0592,54.0764,53.9904,54.0076,18437.0
2021-06-21 13:05:00,62.85,62.87,62.82,62.84,15970.0,54.0162,54.0334,53.9904,54.0076,15970.0
2021-06-21 13:10:00,62.84,62.91,62.83,62.89,50355.0,54.0076,54.0678,53.999,54.0506,50355.0
2021-06-21 13:15:00,62.89,62.9,62.74,62.77,17094.0,54.0506,54.0592,53.9217,53.9474,17094.0
2021-06-21 13:20:00,62.76,62.79,62.72,62.73,9572.0,53.9389,53.9646,53.9045,53.9131,9572.0
2021-06-21 13:25:00,62.74,62.76,62.7,62.71,14313.0,53.9217,53.9389,53.8873,53.8959,14313.0
2021-06-21 13:30:00,62.72,62.79,62.71,62.72,27272.0,53.9045,53.9646,53.8959,53.9045,27272.0
2021-06-21 13:35:00,62.71,62.72,62.67,62.69,26154.0,53.8959,53.9045,53.8615,53.8787,26154.0
2021-06-21 13:40:00,62.7,62.77,62.69,62.76,51124.0,53.8873,53.9474,53.8787,53.9389,51124.0
2021-06-21 13:45:00,62.76,62.78,62.74,62.76,19693.0,53.9389,53.956,53.9217,53.9389,19693.0
2021-06-21 13:50:00,62.76,62.76,62.66,62.67,24781.0,53.9389,53.9389,53.8529,53.8615,24781.0
2021-06-21 13:55:00,62.66,62.68,62.56,62.56,57227.0,53.8529,53.8701,53.767,53.767,57227.0
2021-06-21 14:00:00,62.57,62.6,62.41,62.43,285510.0,53.7756,53.8013,53.638,53.6552,285510.0
2021-06-21 14:05:00,62.43,62.46,62.41,62.45,38581.0,53.6552,53.681,53.638,53.6724,38581.0
2021-06-21 14:10:00,62.45,62.45,62.35,62.44,143498.0,53.6724,53.6724,53.5865,53.6638,143498.0
2021-06-21 14:15:00,62.44,62.53,62.42,62.46,69262.0,53.6638,53.7412,53.6466,53.681,69262.0
2021-06-21 14:20:00,62.45,62.45,62.38,62.38,22329.0,53.6724,53.6724,53.6123,53.6123,22329.0
2021-06-21 14:25:00,62.38,62.4,62.36,62.36,18005.0,53.6123,53.6294,53.5951,53.5951,18005.0
2021-06-21 14:30:00,62.36,62.44,62.34,62.4,19060.0,53.5951,53.6638,53.5779,53.6294,19060.0
2021-06-21 14:35:00,62.4,62.46,62.39,62.45,9982.0,53.6294,53.681,53.6209,53.6724,9982.0
2021-06-21 14:40:00,62.45,62.51,62.44,62.5,18337.0,53.6724,53.724,53.6638,53.7154,18337.0
2021-06-21 14:45:00,62.49,62.54,62.48,62.52,9326.0,53.7068,53.7498,53.6982,53.7326,9326.0
2021-06-21 14:50:00,62.52,62.52,62.43,62.45,24135.0,53.7326,53.7326,53.6552,53.6724,24135.0
2021-06-21 14:55:00,62.45,62.51,62.45,62.49,26686.0,53.6724,53.724,53.6724,53.7068,26686.0
2021-06-21 15:00:00,62.49,62.49,62.46,62.47,24106.0,53.7068,53.7068,53.681,53.6896,24106.0
2021-06-21 15:05:00,62.46,62.49,62.44,62.48,42644.0,53.681,53.7068,53.6638,53.6982,42644.0
2021-06-21 15:10:00,62.48,62.5,62.45,62.47,20360.0,53.6982,53.7154,53.6724,53.6896,20360.0
2021-06-21 15:15:00,62.47,62.57,62.47,62.53,20818.0,53.6896,53.7756,53.6896,53.7412,20818.0
2021-06-21 15:20:00,62.54,62.55,62.49,62.5,16654.0,53.7498,53.7584,53.7068,53.7154,16654.0
2021-06-21 15:25:00,62.5,62.55,62.5,62.54,10203.0,53.7154,53.7584,53.7154,53.7498,10203.0
2021-06-21 15:30:00,62.54,62.58,62.51,62.54,35879.0,53.7498,53.7842,53.724,53.7498,35879.0
2021-06-21 15:35:00,62.55,62.61,62.53,62.58,24359.0,53.7584,53.8099,53.7412,53.7842,24359.0
2021-06-21 15:40:00,62.58,62.58,62.43,62.44,28558.0,53.7842,53.7842,53.6552,53.6638,28558.0
2021-06-21 15:45:00,62.43,62.48,62.4,62.43,35538.0,53.6552,53.6982,53.6294,53.6552,35538.0
2021-06-21 15:50:00,62.44,62.48,62.39,62.46,83375.0,53.6638,53.6982,53.6209,53.681,83375.0
2021-06-21 15:55:00,62.46,62.51,62.44,62.49,204038.0,53.681,53.724,53.6638,53.7068,204038.0
2021-06-22 09:30:00,62.36,62.61,62.3,62.5,56367.0,53.5951,53.8099,53.5435,53.7154,56367.0
2021-06-22 09:35:00,62.51,62.51,62.34,62.37,33818.0,53.724,53.724,53.5779,53.6037,33818.0
2021-06-22 09:40:00,62.38,62.45,62.3,62.45,13150.0,53.6123,53.6724,53.5435,53.6724,13150.0
2021-06-22 09:45:00,62.45,62.47,62.37,62.42,18600.0,53.6724,53.6896,53.6037,53.6466,18600.0
2021-06-22 09:50:00,62.42,62.44,62.36,62.38,20177.0,53.6466,53.6638,53.5951,53.6123,20177.0
2021-06-22 09:55:00,62.38,62.38,62.28,62.28,13367.0,53.6123,53.6123,53.5263,53.5263,13367.0
2021-06-22 10:00:00,62.28,62.35,62.21,62.35,16763.0,53.5263,53.5865,53.4662,53.5865,16763.0
2021-06-22 10:05:00,62.35,62.44,62.34,62.4,26352.0,53.5865,53.6638,53.5779,53.6294,26352.0
2021-06-22 10:10:00,62.39,62.47,62.36,62.46,54683.0,53.6209,53.6896,53.5951,53.681,54683.0
2021-06-22 10:15:00,62.46,62.57,62.46,62.5,117041.0,53.681,53.7756,53.681,53.7154,117041.0
2021-06-22 10:20:00,62.51,62.54,62.45,62.47,72274.0,53.724,53.7498,53.6724,53.6896,72274.0
2021-06-22 10:25:00,62.47,62.58,62.46,62.58,13533.0,53.6896,53.7842,53.681,53.7842,13533.0
2021-06-22 10:30:00,62.57,62.58,62.51,62.56,18836.0,53.7756,53.7842,53.724,53.767,18836.0
2021-06-22 10:35:00,62.57,62.69,62.57,62.67,16541.0,53.7756,53.8787,53.7756,53.8615,16541.0
2021-06-22 10:40:00,62.67,62.72,62.64,62.71,64649.0,53.8615,53.9045,53.8357,53.8959,64649.0
2021-06-22 10:45:00,62.72,62.74,62.58,62.62,46183.0,53.9045,53.9217,53.7842,53.8185,46183.0
2021-06-22 10:50:00,62.62,62.65,62.57,62.57,12821.0,53.8185,53.8443,53.7756,53.7756,12821.0
2021-06-22 10:55:00,62.57,62.59,62.54,62.59,17521.0,53.7756,53.7927,53.7498,53.7927,17521.0
2021-06-22 11:00:00,62.58,62.6,62.47,62.49,27331.0,53.7842,53.8013,53.6896,53.7068,27331.0
2021-06-22 11:05:00,62.48,62.56,62.48,62.51,25549.0,53.6982,53.767,53.6982,53.724,25549.0
2021-06-22 11:10:00,62.51,62.68,62.51,62.68,19292.0,53.724,53.8701,53.724,53.8701,19292.0
2021-06-22 11:15:00,62.68,62.74,62.65,62.67,52175.0,53.8701,53.9217,53.8443,53.8615,52175.0
2021-06-22 11:20:00,62.65,62.66,62.55,62.55,12214.0,53.8443,53.8529,53.7584,53.7584,12214.0
2021-06-22 11:25:00,62.55,62.57,62.52,62.55,17512.0,53.7584,53.7756,53.7326,53.7584,17512.0
2021-06-22 11:30:00,62.56,62.6,62.54,62.55,20362.0,53.767,53.8013,53.7498,53.7584,20362.0
2021-06-22 11:35:00,62.54,62.55,62.43,62.44,28421.0,53.7498,53.7584,53.6552,53.6638,28421.0
2021-06-22 11:40:00,62.43,62.47,62.42,62.46,16005.0,53.6552,53.6896,53.6466,53.681,16005.0
2021-06-22 11:45:00,62.46,62.5,62.46,62.47,14270.0,53.681,53.7154,53.681,53.6896,14270.0
2021-06-22 11:50:00,62.47,62.47,62.38,62.38,17161.0,53.6896,53.6896,53.6123,53.6123,17161.0
2021-06-22 11:55:00,62.39,62.4,62.36,62.38,11046.0,53.6209,53.6294,53.5951,53.6123,11046.0
2021-06-22 12:00:00,62.38,62.38,62.29,62.3,17013.0,53.6123,53.6123,53.5349,53.5435,17013.0
2021-06-22 12:05:00,62.31,62.32,62.28,62.29,24391.0,53.5521,53.5607,53.5263,53.5349,24391.0
2021-06-22 12:10:00,62.29,62.32,62.28,62.29,20313.0,53.5349,53.5607,53.5263,53.5349,20313.0
2021-06-22 12:15:00,62.28,62.29,62.25,62.29,39759.0,53.5263,53.5349,53.5005,53.5349,39759.0
2021-06-22 12:20:00,62.29,62.29,62.26,62.28,30089.0,53.5349,53.5349,53.5091,53.5263,30089.0
2021-06-22 12:25:00,62.29,62.29,62.25,62.26,20977.0,53.5349,53.5349,53.5005,53.5091,20977.0
2021-06-22 12:30:00,62.25,62.25,62.2,62.23,18847.0,53.5005,53.5005,53.4576,53.4833,18847.0
2021-06-22 12:35:00,62.22,62.26,62.22,62.24,11048.0,53.4747,53.5091,53.4747,53.4919,11048.0
2021-06-22 12:40:00,62.23,62.24,62.2,62.2,10761.0,53.4833,53.4919,53.4576,53.4576,10761.0
2021-06-22 12:45:00,62.21,62.24,62.19,62.23,23610.0,53.4662,53.4919,53.449,53.4833,23610.0
2021-06-22 12:50:00,62.23,62.25,62.21,62.23,11477.0,53.4833,53.5005,53.4662,53.4833,11477.0
2021-06-22 12:55:00,62.23,62.27,62.21,62.27,15254.0,53.4833,53.5177,53.4662,53.5177,15254.0
2021-06-22 13:00:00,62.27,62.29,62.23,62.28,9588.0,53.5177,53.5349,53.4833,53.5263,9588.0
2021-06-22 13:05:00,62.29,62.31,62.26,62.27,18175.0,53.5349,53.5521,53.5091,53.5177,18175.0
2021-06-22 13:10:00,62.27,62.36,62.26,62.36,13394.0,53.5177,53.5951,53.5091,53.5951,13394.0
2021-06-22 13:15:00,62.37,62.43,62.36,62.43,14660.0,53.6037,53.6552,53.5951,53.6552,14660.0
2021-06-22 13:20:00,62.43,62.44,62.42,62.42,6222.0,53.6552,53.6638,53.6466,53.6466,6222.0
2021-06-22 13:25:00,62.44,62.45,62.41,62.41,8013.0,53.6638,53.6724,53.638,53.638,8013.0
2021-06-22 13:30:00,62.4,62.41,62.34,62.36,26771.0,53.6294,53.638,53.5779,53.5951,26771.0
2021-06-22 13:35:00,62.35,62.36,62.3,62.3,13891.0,53.5865,53.5951,53.5435,53.5435,13891.0
2021-06-22 13:40:00,62.3,62.36,62.3,62.34,9049.0,53.5435,53.5951,53.5435,53.5779,9049.0
2021-06-22 13:45:00,62.35,62.37,62.33,62.37,7232.0,53.5865,53.6037,53.5693,53.6037,7232.0
2021-06-22 13:50:00,62.36,62.4,62.36,62.39,14528.0,53.5951,53.6294,53.5951,53.6209,14528.0
2021-06-22 13:55:00,62.38,62.38,62.33,62.36,12353.0,53.6123,53.6123,53.5693,53.5951,12353.0
2021-06-22 14:00:00,62.36,62.36,62.29,62.32,14443.0,53.5951,53.5951,53.5349,53.5607,14443.0
2021-06-22 14:05:00,62.31,62.31,62.28,62.3,9561.0,53.5521,53.5521,53.5263,53.5435,9561.0
2021-06-22 14:10:00,62.3,62.31,62.23,62.24,8630.0,53.5435,53.5521,53.4833,53.4919,8630.0
2021-06-22 14:15:00,62.23,62.27,62.22,62.25,13567.0,53.4833,53.5177,53.4747,53.5005,13567.0
2021-06-22 14:20:00,62.24,62.26,62.23,62.25,19966.0,53.4919,53.5091,53.4833,53.5005,19966.0
2021-06-22 14:25:00,62.25,62.27,62.23,62.25,12891.0,53.5005,53.5177,53.4833,53.5005,12891.0
2021-06-22 14:30:00,62.25,62.3,62.24,62.3,29676.0,53.5005,53.5435,53.4919,53.5435,29676.0
2021-06-22 14:35:00,62.3,62.34,62.29,62.34,14939.0,53.5435,53.5779,53.5349,53.5779,14939.0
2021-06-22 14:40:00,62.36,62.39,62.33,62.36,15296.0,53.5951,53.6209,53.5693,53.5951,15296.0
2021-06-22 14:45:00,62.36,62.38,62.32,62.32,9329.0,53.5951,53.6123,53.5607,53.5607,9329.0
2021-06-22 14:50:00,62.33,62.35,62.31,62.34,13135.0,53.5693,53.5865,53.5521,53.5779,13135.0
2021-06-22 14:55:00,62.34,62.36,62.33,62.35,8789.0,53.5779,53.5951,53.5693,53.5865,8789.0
2021-06-22 15:00:00,62.35,62.39,62.34,62.38,10102.0,53.5865,53.6209,53.5779,53.6123,10102.0
2021-06-22 15:05:00,62.38,62.38,62.32,62.35,13784.0,53.6123,53.6123,53.5607,53.5865,13784.0
2021-06-22 15:10:00,62.36,62.42,62.35,62.36,28703.0,53.5951,53.6466,53.5865,53.5951,28703.0
2021-06-22 15:15:00,62.36,62.36,62.3,62.3,31228.0,53.5951,53.5951,53.5435,53.5435,31228.0
2021-06-22 15:20:00,62.3,62.41,62.3,62.39,22822.0,53.5435,53.638,53.5435,53.6209,22822.0
2021-06-22 15:25:00,62.4,62.44,62.39,62.4,24624.0,53.6294,53.6638,53.6209,53.6294,24624.0
2021-06-22 15:30:00,62.4,62.46,62.39,62.43,25407.0,53.6294,53.681,53.6209,53.6552,25407.0
2021-06-22 15:35:00,62.43,62.45,62.37,62.38,28026.0,53.6552,53.6724,53.6037,53.6123,28026.0
2021-06-22 15:40:00,62.38,62.42,62.3,62.31,36885.0,53.6123,53.6466,53.5435,53.5521,36885.0
2021-06-22 15:45:00,62.3,62.37,62.23,62.27,112594.0,53.5435,53.6037,53.4833,53.5177,112594.0
2021-06-22 15:50:00,62.27,62.27,62.09,62.2,140623.0,53.5177,53.5177,53.363,53.4576,140623.0
2021-06-22 15:55:00,62.2,62.21,62.03,62.08,369913.0,53.4576,53.4662,53.3115,53.3544,369913.0
2021-06-23 09:30:00,62.01,62.06,61.71,61.75,101341.0,53.2943,53.3372,53.0364,53.0708,101341.0
2021-06-23 09:35:00,61.74,61.75,61.58,61.58,44654.0,53.0622,53.0708,52.9247,52.9247,44654.0
2021-06-23 09:40:00,61.58,61.58,61.53,61.55,20758.0,52.9247,52.9247,52.8817,52.8989,20758.0
2021-06-23 09:45:00,61.54,61.66,61.53,61.66,38017.0,52.8903,52.9935,52.8817,52.9935,38017.0
2021-06-23 09:50:00,61.67,61.68,61.59,61.61,32583.0,53.0021,53.0106,52.9333,52.9505,32583.0
2021-06-23 09:55:00,61.61,61.64,61.57,61.59,33386.0,52.9505,52.9763,52.9161,52.9333,33386.0
2021-06-23 10:00:00,61.6,61.62,61.46,61.47,65578.0,52.9419,52.9591,52.8216,52.8302,65578.0
2021-06-23 10:05:00,61.46,61.51,61.38,61.44,41789.0,52.8216,52.8645,52.7528,52.8044,41789.0
2021-06-23 10:10:00,61.45,61.48,61.38,61.39,74805.0,52.813,52.8388,52.7528,52.7614,74805.0
2021-06-23 10:15:00,61.39,61.46,61.37,61.42,35321.0,52.7614,52.8216,52.7442,52.7872,35321.0
2021-06-23 10:20:00,61.42,61.5,61.41,61.48,33118.0,52.7872,52.8559,52.7786,52.8388,33118.0
2021-06-23 10:25:00,61.47,61.47,61.37,61.37,41770.0,52.8302,52.8302,52.7442,52.7442,41770.0
2021-06-23 10:30:00,61.38,61.38,61.23,61.31,78203.0,52.7528,52.7528,52.6239,52.6927,78203.0
2021-06-23 10:35:00,61.31,61.47,61.31,61.45,46832.0,52.6927,52.8302,52.6927,52.813,46832.0
2021-06-23 10:40:00,61.44,61.51,61.43,61.51,80632.0,52.8044,52.8645,52.7958,52.8645,80632.0
2021-06-23 10:45:00,61.5,61.58,61.49,61.58,71155.0,52.8559,52.9247,52.8474,52.9247,71155.0
2021-06-23 10:50:00,61.59,61.6,61.53,61.53,49246.0,52.9333,52.9419,52.8817,52.8817,49246.0
2021-06-23 10:55:00,61.53,61.54,61.49,61.49,96597.0,52.8817,52.8903,52.8474,52.8474,96597.0
2021-06-23 11:00:00,61.49,61.56,61.45,61.52,64942.0,52.8474,52.9075,52.813,52.8731,64942.0
2021-06-23 11:05:00,61.53,61.58,61.53,61.54,25520.0,52.8817,52.9247,52.8817,52.8903,25520.0
2021-06-23 11:10:00,61.55,61.58,61.51,61.57,77921.0,52.8989,52.9247,52.8645,52.9161,77921.0
2021-06-23 11:15:00,61.56,61.57,61.48,61.5,345165.0,52.9075,52.9161,52.8388,52.8559,345165.0
2021-06-23 11:20:00,61.5,61.52,61.44,61.47,94824.0,52.8559,52.8731,52.8044,52.8302,94824.0
2021-06-23 11:25:00,61.47,61.5,61.43,61.5,25665.0,52.8302,52.8559,52.7958,52.8559,25665.0
2021-06-23 11:30:00,61.5,61.53,61.49,61.51,34962.0,52.8559,52.8817,52.8474,52.8645,34962.0
2021-06-23 11:35:00,61.51,61.57,61.5,61.51,15502.0,52.8645,52.9161,52.8559,52.8645,15502.0
2021-06-23 11:40:00,61.51,61.52,61.45,61.45,35433.0,52.8645,52.8731,52.813,52.813,35433.0
2021-06-23 11:45:00,61.45,61.52,61.44,61.49,62305.0,52.813,52.8731,52.8044,52.8474,62305.0
2021-06-23 11:50:00,61.5,61.51,61.47,61.48,29192.0,52.8559,52.8645,52.8302,52.8388,29192.0
2021-06-23 11:55:00,61.47,61.52,61.46,61.5,12773.0,52.8302,52.8731,52.8216,52.8559,12773.0
2021-06-23 12:00:00,61.5,61.53,61.48,61.5,16995.0,52.8559,52.8817,52.8388,52.8559,16995.0
2021-06-23 12:05:00,61.49,61.51,61.47,61.48,21721.0,52.8474,52.8645,52.8302,52.8388,21721.0
2021-06-23 12:10:00,61.49,61.52,61.47,61.52,22778.0,52.8474,52.8731,52.8302,52.8731,22778.0
2021-06-23 12:15:00,61.52,61.61,61.51,61.61,20589.0,52.8731,52.9505,52.8645,52.9505,20589.0
2021-06-23 12:20:00,61.61,61.72,61.61,61.7,27387.0,52.9505,53.045,52.9505,53.0278,27387.0
2021-06-23 12:25:00,61.69,61.69,61.62,61.65,18399.0,53.0192,53.0192,52.9591,52.9849,18399.0
2021-06-23 12:30:00,61.66,61.72,61.65,61.72,20378.0,52.9935,53.045,52.9849,53.045,20378.0
2021-06-23 12:35:00,61.72,61.75,61.66,61.75,23144.0,53.045,53.0708,52.9935,53.0708,23144.0
2021-06-23 12:40:00,61.75,61.78,61.73,61.76,19090.0,53.0708,53.0966,53.0536,53.0794,19090.0
2021-06-23 12:45:00,61.76,61.76,61.69,61.71,13921.0,53.0794,53.0794,53.0192,53.0364,13921.0
2021-06-23 12:50:00,61.69,61.7,61.63,61.66,13296.0,53.0192,53.0278,52.9677,52.9935,13296.0
2021-06-23 12:55:00,61.65,61.68,61.62,61.68,11010.0,52.9849,53.0106,52.9591,53.0106,11010.0
2021-06-23 13:00:00,61.67,61.71,61.61,61.61,14052.0,53.0021,53.0364,52.9505,52.9505,14052.0
2021-06-23 13:05:00,61.62,61.7,61.61,61.69,19875.0,52.9591,53.0278,52.9505,53.0192,19875.0
2021-06-23 13:10:00,61.7,61.73,61.69,61.73,18613.0,53.0278,53.0536,53.0192,53.0536,18613.0
2021-06-23 13:15:00,61.73,61.74,61.68,61.69,16955.0,53.0536,53.0622,53.0106,53.0192,16955.0
2021-06-23 13:20:00,61.68,61.71,61.66,61.67,16487.0,53.0106,53.0364,52.9935,53.0021,16487.0
2021-06-23 13:25:00,61.67,61.72,61.65,61.71,18091.0,53.0021,53.045,52.9849,53.0364,18091.0
2021-06-23 13:30:00,61.72,61.73,61.7,61.72,17649.0,53.045,53.0536,53.0278,53.045,17649.0
2021-06-23 13:35:00,61.72,61.72,61.65,61.71,16936.0,53.045,53.045,52.9849,53.0364,16936.0
2021-06-23 13:40:00,61.72,61.74,61.68,61.74,12336.0,53.045,53.0622,53.0106,53.0622,12336.0
2021-06-23 13:45:00,61.73,61.76,61.72,61.75,13608.0,53.0536,53.0794,53.045,53.0708,13608.0
2021-06-23 13:50:00,61.76,61.78,61.75,61.76,11760.0,53.0794,53.0966,53.0708,53.0794,11760.0
2021-06-23 13:55:00,61.76,61.77,61.73,61.73,12893.0,53.0794,53.088,53.0536,53.0536,12893.0
2021-06-23 14:00:00,61.73,61.75,61.69,61.72,30213.0,53.0536,53.0708,53.0192,53.045,30213.0
2021-06-23 14:05:00,61.72,61.73,61.66,61.67,9087.0,53.045,53.0536,52.9935,53.0021,9087.0
2021-06-23 14:10:00,61.66,61.71,61.65,61.69,12393.0,52.9935,53.0364,52.9849,53.0192,12393.0
2021-06-23 14:15:00,61.7,61.71,61.68,61.71,13861.0,53.0278,53.0364,53.0106,53.0364,13861.0
2021-06-23 14:20:00,61.72,61.73,61.63,61.65,11894.0,53.045,53.0536,52.9677,52.9849,11894.0
2021-06-23 14:25:00,61.64,61.66,61.61,61.61,16230.0,52.9763,52.9935,52.9505,52.9505,16230.0
2021-06-23 14:30:00,61.61,61.61,61.57,61.59,21721.0,52.9505,52.9505,52.9161,52.9333,21721.0
2021-06-23 14:35:00,61.6,61.6,61.57,61.58,22291.0,52.9419,52.9419,52.9161,52.9247,22291.0
2021-06-23 14:40:00,61.58,61.59,61.53,61.58,23600.0,52.9247,52.9333,52.8817,52.9247,23600.0
2021-06-23 14:45:00,61.58,61.61,61.55,61.56,17674.0,52.9247,52.9505,52.8989,52.9075,17674.0
2021-06-23 14:50:00,61.57,61.61,61.56,61.61,14201.0,52.9161,52.9505,52.9075,52.9505,14201.0
2021-06-23 14:55:00,61.62,61.67,61.61,61.66,15617.0,52.9591,53.0021,52.9505,52.9935,15617.0
2021-06-23 15:00:00,61.65,61.66,61.61,61.62,22502.0,52.9849,52.9935,52.9505,52.9591,22502.0
2021-06-23 15:05:00,61.62,61.63,61.57,61.59,12138.0,52.9591,52.9677,52.9161,52.9333,12138.0
2021-06-23 15:10:00,61.59,61.69,61.58,61.69,58679.0,52.9333,53.0192,52.9247,53.0192,58679.0
2021-06-23 15:15:00,61.69,61.7,61.6,61.64,102831.0,53.0192,53.0278,52.9419,52.9763,102831.0
2021-06-23 15:20:00,61.64,61.68,61.64,61.67,17956.0,52.9763,53.0106,52.9763,53.0021,17956.0
2021-06-23 15:25:00,61.67,61.73,61.64,61.7,34206.0,53.0021,53.0536,52.9763,53.0278,34206.0
2021-06-23 15:30:00,61.7,61.76,61.68,61.76,62274.0,53.0278,53.0794,53.0106,53.0794,62274.0
2021-06-23 15:35:00,61.76,61.76,61.65,61.65,71254.0,53.0794,53.0794,52.9849,52.9849,71254.0
2021-06-23 15:40:00,61.66,61.67,61.57,61.61,60476.0,52.9935,53.0021,52.9161,52.9505,60476.0
2021-06-23 15:45:00,61.6,61.7,61.59,61.68,73392.0,52.9419,53.0278,52.9333,53.0106,73392.0
2021-06-23 15:50:00,61.66,61.66,61.47,61.53,176449.0,52.9935,52.9935,52.8302,52.8817,176449.0
2021-06-23 15:55:00,61.53,61.54,61.44,61.46,227825.0,52.8817,52.8903,52.8044,52.8216,227825.0
2021-06-24 09:30:00,61.54,61.58,61.33,61.48,59483.0,52.8903,52.9247,52.7098,52.8388,59483.0
2021-06-24 09:35:00,61.48,61.48,61.34,61.41,59533.0,52.8388,52.8388,52.7184,52.7786,59533.0
2021-06-24 09:40:00,61.42,61.49,61.41,61.46,35486.0,52.7872,52.8474,52.7786,52.8216,35486.0
2021-06-24 09:45:00,61.46,61.5,61.41,61.47,40751.0,52.8216,52.8559,52.7786,52.8302,40751.0
2021-06-24 09:50:00,61.48,61.56,61.41,61.41,69275.0,52.8388,52.9075,52.7786,52.7786,69275.0
2021-06-24 09:55:00,61.42,61.49,61.4,61.47,68293.0,52.7872,52.8474,52.77,52.8302,68293.0
2021-06-24 10:00:00,61.48,61.55,61.44,61.45,51132.0,52.8388,52.8989,52.8044,52.813,51132.0
2021-06-24 10:05:00,61.45,61.51,61.42,61.48,99961.0,52.813,52.8645,52.7872,52.8388,99961.0
2021-06-24 10:10:00,61.47,61.48,61.41,61.41,31566.0,52.8302,52.8388,52.7786,52.7786,31566.0
2021-06-24 10:15:00,61.41,61.51,61.41,61.47,37237.0,52.7786,52.8645,52.7786,52.8302,37237.0
2021-06-24 10:20:00,61.47,61.48,61.44,61.48,15701.0,52.8302,52.8388,52.8044,52.8388,15701.0
2021-06-24 10:25:00,61.48,61.5,61.46,61.49,23313.0,52.8388,52.8559,52.8216,52.8474,23313.0
2021-06-24 10:30:00,61.5,61.54,61.41,61.41,119871.0,52.8559,52.8903,52.7786,52.7786,119871.0
2021-06-24 10:35:00,61.42,61.42,61.28,61.32,38063.0,52.7872,52.7872,52.6669,52.7012,38063.0
2021-06-24 10:40:00,61.33,61.37,61.31,61.35,61054.0,52.7098,52.7442,52.6927,52.727,61054.0
2021-06-24 10:45:00,61.35,61.36,61.29,61.32,55343.0,52.727,52.7356,52.6755,52.7012,55343.0
2021-06-24 10:50:00,61.32,61.34,61.25,61.25,34066.0,52.7012,52.7184,52.6411,52.6411,34066.0
2021-06-24 10:55:00,61.25,61.28,61.15,61.16,59747.0,52.6411,52.6669,52.5551,52.5637,59747.0
2021-06-24 11:00:00,61.15,61.19,61.09,61.17,60264.0,52.5551,52.5895,52.5036,52.5723,60264.0
2021-06-24 11:05:00,61.16,61.19,61.14,61.18,34556.0,52.5637,52.5895,52.5465,52.5809,34556.0
2021-06-24 11:10:00,61.18,61.25,61.18,61.24,74242.0,52.5809,52.6411,52.5809,52.6325,74242.0
2021-06-24 11:15:00,61.25,61.26,61.11,61.12,47543.0,52.6411,52.6497,52.5208,52.5294,47543.0
2021-06-24 11:20:00,61.11,61.12,61.01,61.02,50104.0,52.5208,52.5294,52.4348,52.4434,50104.0
2021-06-24 11:25:00,61.02,61.05,60.94,60.98,87409.0,52.4434,52.4692,52.3747,52.409,87409.0
2021-06-24 11:30:00,60.98,61.01,60.95,60.99,32419.0,52.409,52.4348,52.3833,52.4176,32419.0
2021-06-24 11:35:00,61.0,61.11,60.99,61.08,94081.0,52.4262,52.5208,52.4176,52.495,94081.0
2021-06-24 11:40:00,61.08,61.09,61.01,61.03,23317.0,52.495,52.5036,52.4348,52.452,23317.0
2021-06-24 11:45:00,61.04,61.07,61.02,61.05,11802.0,52.4606,52.4864,52.4434,52.4692,11802.0
2021-06-24 11:50:00,61.05,61.05,60.99,60.99,17967.0,52.4692,52.4692,52.4176,52.4176,17967.0
2021-06-24 11:55:00,60.99,60.99,60.95,60.97,18684.0,52.4176,52.4176,52.3833,52.4004,18684.0
2021-06-24 12:00:00,60.97,61.02,60.95,61.01,26509.0,52.4004,52.4434,52.3833,52.4348,26509.0
2021-06-24 12:05:00,61.0,61.02,60.96,60.97,28964.0,52.4262,52.4434,52.3918,52.4004,28964.0
2021-06-24 12:10:00,60.97,60.98,60.92,60.94,17924.0,52.4004,52.409,52.3575,52.3747,17924.0
2021-06-24 12:15:00,60.93,60.97,60.93,60.95,22162.0,52.3661,52.4004,52.3661,52.3833,22162.0
2021-06-24 12:20:00,60.96,61.06,60.95,61.05,13941.0,52.3918,52.4778,52.3833,52.4692,13941.0
2021-06-24 12:25:00,61.05,61.05,61.0,61.01,26177.0,52.4692,52.4692,52.4262,52.4348,26177.0
2021-06-24 12:30:00,61.01,61.1,60.98,61.09,23446.0,52.4348,52.5122,52.409,52.5036,23446.0
2021-06-24 12:35:00,61.08,61.1,61.07,61.08,30110.0,52.495,52.5122,52.4864,52.495,30110.0
2021-06-24 12:40:00,61.09,61.1,61.03,61.03,25301.0,52.5036,52.5122,52.452,52.452,25301.0
2021-06-24 12:45:00,61.02,61.06,61.02,61.05,16765.0,52.4434,52.4778,52.4434,52.4692,16765.0
2021-06-24 12:50:00,61.05,61.08,61.02,61.08,21716.0,52.4692,52.495,52.4434,52.495,21716.0
2021-06-24 12:55:00,61.08,61.11,61.07,61.11,20555.0,52.495,52.5208,52.4864,52.5208,20555.0
2021-06-24 13:00:00,61.11,61.12,61.06,61.06,63491.0,52.5208,52.5294,52.4778,52.4778,63491.0
2021-06-24 13:05:00,61.07,61.12,61.06,61.12,28145.0,52.4864,52.5294,52.4778,52.5294,28145.0
2021-06-24 13:10:00,61.12,61.2,61.12,61.19,16700.0,52.5294,52.5981,52.5294,52.5895,16700.0
2021-06-24 13:15:00,61.19,61.23,61.16,61.22,13391.0,52.5895,52.6239,52.5637,52.6153,13391.0
2021-06-24 13:20:00,61.21,61.22,61.11,61.14,75142.0,52.6067,52.6153,52.5208,52.5465,75142.0
2021-06-24 13:25:00,61.14,61.14,61.11,61.12,14862.0,52.5465,52.5465,52.5208,52.5294,14862.0
2021-06-24 13:30:00,61.12,61.13,61.1,61.1,8463.0,52.5294,52.538,52.5122,52.5122,8463.0
2021-06-24 13:35:00,61.1,61.11,61.06,61.07,36902.0,52.5122,52.5208,52.4778,52.4864,36902.0
2021-06-24 13:40:00,61.07,61.1,61.06,61.09,32068.0,52.4864,52.5122,52.4778,52.5036,32068.0
2021-06-24 13:45:00,61.1,61.1,61.05,61.06,73343.0,52.5122,52.5122,52.4692,52.4778,73343.0
2021-06-24 13:50:00,61.06,61.09,61.03,61.07,68640.0,52.4778,52.5036,52.452,52.4864,68640.0
2021-06-24 13:55:00,61.07,61.11,61.07,61.08,19691.0,52.4864,52.5208,52.4864,52.495,19691.0
2021-06-24 14:00:00,61.08,61.08,61.03,61.04,43706.0,52.495,52.495,52.452,52.4606,43706.0
2021-06-24 14:05:00,61.04,61.12,61.04,61.1,33008.0,52.4606,52.5294,52.4606,52.5122,33008.0
2021-06-24 14:10:00,61.1,61.13,61.08,61.11,29624.0,52.5122,52.538,52.495,52.5208,29624.0
2021-06-24 14:15:00,61.1,61.14,61.1,61.14,15011.0,52.5122,52.5465,52.5122,52.5465,15011.0
2021-06-24 14:20:00,61.13,61.17,61.11,61.13,45061.0,52.538,52.5723,52.5208,52.538,45061.0
2021-06-24 14:25:00,61.12,61.12,61.09,61.09,18761.0,52.5294,52.5294,52.5036,52.5036,18761.0
2021-06-24 14:30:00,61.09,61.13,61.09,61.12,43623.0,52.5036,52.538,52.5036,52.5294,43623.0
2021-06-24 14:35:00,61.12,61.16,61.11,61.14,27000.0,52.5294,52.5637,52.5208,52.5465,27000.0
2021-06-24 14:40:00,61.15,61.15,61.11,61.14,18990.0,52.5551,52.5551,52.5208,52.5465,18990.0
2021-06-24 14:45:00,61.13,61.14,61.12,61.13,17508.0,52.538,52.5465,52.5294,52.538,17508.0
2021-06-24 14:50:00,61.14,61.15,61.12,61.13,35190.0,52.5465,52.5551,52.5294,52.538,35190.0
2021-06-24 14:55:00,61.12,61.15,61.12,61.13,25937.0,52.5294,52.5551,52.5294,52.538,25937.0
2021-06-24 15:00:00,61.12,61.16,61.12,61.14,32086.0,52.5294,52.5637,52.5294,52.5465,32086.0
2021-06-24 15:05:00,61.15,61.16,61.12,61.12,24846.0,52.5551,52.5637,52.5294,52.5294,24846.0
2021-06-24 15:10:00,61.12,61.15,61.09,61.15,46806.0,52.5294,52.5551,52.5036,52.5551,46806.0
2021-06-24 15:15:00,61.15,61.15,61.1,61.11,52171.0,52.5551,52.5551,52.5122,52.5208,52171.0
2021-06-24 15:20:00,61.1,61.18,61.1,61.17,67432.0,52.5122,52.5809,52.5122,52.5723,67432.0
2021-06-24 15:25:00,61.17,61.17,61.1,61.11,94090.0,52.5723,52.5723,52.5122,52.5208,94090.0
2021-06-24 15:30:00,61.11,61.14,61.09,61.11,63698.0,52.5208,52.5465,52.5036,52.5208,63698.0
2021-06-24 15:35:00,61.11,61.14,61.07,61.07,81917.0,52.5208,52.5465,52.4864,52.4864,81917.0
2021-06-24 15:40:00,61.08,61.16,61.06,61.08,110106.0,52.495,52.5637,52.4778,52.495,110106.0
2021-06-24 15:45:00,61.09,61.13,61.08,61.11,124536.0,52.5036,52.538,52.495,52.5208,124536.0
2021-06-24 15:50:00,61.12,61.13,61.04,61.05,155711.0,52.5294,52.538,52.4606,52.4692,155711.0
2021-06-24 15:55:00,61.05,61.05,60.95,60.97,304443.0,52.4692,52.4692,52.3833,52.4004,304443.0
2021-06-25 09:30:00,60.97,61.02,60.83,60.94,129632.0,52.4004,52.4434,52.2801,52.3747,129632.0
2021-06-25 09:35:00,60.95,60.95,60.73,60.79,54179.0,52.3833,52.3833,52.1942,52.2457,54179.0
2021-06-25 09:40:00,60.81,60.81,60.61,60.62,64891.0,52.2629,52.2629,52.091,52.0996,64891.0
2021-06-25 09:45:00,60.63,60.71,60.59,60.69,56164.0,52.1082,52.177,52.0739,52.1598,56164.0
2021-06-25 09:50:00,60.71,60.77,60.69,60.74,52073.0,52.177,52.2286,52.1598,52.2028,52073.0
2021-06-25 09:55:00,60.74,60.86,60.73,60.84,62523.0,52.2028,52.3059,52.1942,52.2887,62523.0
2021-06-25 10:00:00,60.84,60.89,60.77,60.82,56582.0,52.2887,52.3317,52.2286,52.2715,56582.0
2021-06-25 10:05:00,60.82,60.92,60.79,60.89,71885.0,52.2715,52.3575,52.2457,52.3317,71885.0
2021-06-25 10:10:00,60.9,60.92,60.8,60.82,47646.0,52.3403,52.3575,52.2543,52.2715,47646.0
2021-06-25 10:15:00,60.8,60.8,60.76,60.77,23834.0,52.2543,52.2543,52.22,52.2286,23834.0
2021-06-25 10:20:00,60.78,60.85,60.77,60.83,27909.0,52.2371,52.2973,52.2286,52.2801,27909.0
2021-06-25 10:25:00,60.83,60.87,60.8,60.84,30158.0,52.2801,52.3145,52.2543,52.2887,30158.0
2021-06-25 10:30:00,60.84,60.86,60.8,60.82,27540.0,52.2887,52.3059,52.2543,52.2715,27540.0
2021-06-25 10:35:00,60.83,60.93,60.82,60.92,17580.0,52.2801,52.3661,52.2715,52.3575,17580.0
2021-06-25 10:40:00,60.92,60.95,60.87,60.87,15177.0,52.3575,52.3833,52.3145,52.3145,15177.0
2021-06-25 10:45:00,60.87,60.91,60.86,60.88,16751.0,52.3145,52.3489,52.3059,52.3231,16751.0
2021-06-25 10:50:00,60.89,60.91,60.83,60.83,34404.0,52.3317,52.3489,52.2801,52.2801,34404.0
2021-06-25 10:55:00,60.83,60.92,60.81,60.91,43897.0,52.2801,52.3575,52.2629,52.3489,43897.0
2021-06-25 11:00:00,60.91,60.97,60.9,60.92,32536.0,52.3489,52.4004,52.3403,52.3575,32536.0
2021-06-25 11:05:00,60.91,60.95,60.9,60.95,14025.0,52.3489,52.3833,52.3403,52.3833,14025.0
2021-06-25 11:10:00,60.94,60.95,60.92,60.93,8300.0,52.3747,52.3833,52.3575,52.3661,8300.0
2021-06-25 11:15:00,60.93,60.95,60.9,60.93,25014.0,52.3661,52.3833,52.3403,52.3661,25014.0
2021-06-25 11:20:00,60.94,60.97,60.91,60.97,26494.0,52.3747,52.4004,52.3489,52.4004,26494.0
2021-06-25 11:25:00,60.97,60.98,60.94,60.95,25681.0,52.4004,52.409,52.3747,52.3833,25681.0
2021-06-25 11:30:00,60.94,60.96,60.91,60.95,36245.0,52.3747,52.3918,52.3489,52.3833,36245.0
2021-06-25 11:35:00,60.94,61.0,60.94,60.99,16050.0,52.3747,52.4262,52.3747,52.4176,16050.0
2021-06-25 11:40:00,60.98,61.03,60.97,61.02,12135.0,52.409,52.452,52.4004,52.4434,12135.0
2021-06-25 11:45:00,61.03,61.07,60.98,61.07,27606.0,52.452,52.4864,52.409,52.4864,27606.0
2021-06-25 11:50:00,61.06,61.1,61.06,61.09,19419.0,52.4778,52.5122,52.4778,52.5036,19419.0
2021-06-25 11:55:00,61.09,61.13,61.08,61.13,13681.0,52.5036,52.538,52.495,52.538,13681.0
2021-06-25 12:00:00,61.12,61.12,61.07,61.07,39991.0,52.5294,52.5294,52.4864,52.4864,39991.0
2021-06-25 12:05:00,61.07,61.08,61.01,61.02,25872.0,52.4864,52.495,52.4348,52.4434,25872.0
2021-06-25 12:10:00,61.01,61.1,61.01,61.09,28358.0,52.4348,52.5122,52.4348,52.5036,28358.0
2021-06-25 12:15:00,61.09,61.11,61.07,61.11,26173.0,52.5036,52.5208,52.4864,52.5208,26173.0
2021-06-25 12:20:00,61.12,61.17,61.12,61.16,16617.0,52.5294,52.5723,52.5294,52.5637,16617.0
2021-06-25 12:25:00,61.17,61.21,61.16,61.21,17905.0,52.5723,52.6067,52.5637,52.6067,17905.0
2021-06-25 12:30:00,61.2,61.2,61.15,61.16,18365.0,52.5981,52.5981,52.5551,52.5637,18365.0
2021-06-25 12:35:00,61.17,61.17,61.11,61.12,16380.0,52.5723,52.5723,52.5208,52.5294,16380.0
2021-06-25 12:40:00,61.12,61.14,61.11,61.12,22482.0,52.5294,52.5465,52.5208,52.5294,22482.0
2021-06-25 12:45:00,61.11,61.14,61.1,61.13,12617.0,52.5208,52.5465,52.5122,52.538,12617.0
2021-06-25 12:50:00,61.14,61.17,61.13,61.17,10140.0,52.5465,52.5723,52.538,52.5723,10140.0
2021-06-25 12:55:00,61.17,61.19,61.14,61.19,14560.0,52.5723,52.5895,52.5465,52.5895,14560.0
2021-06-25 13:00:00,61.19,61.22,61.18,61.21,16556.0,52.5895,52.6153,52.5809,52.6067,16556.0
2021-06-25 13:05:00,61.22,61.25,61.22,61.24,28668.0,52.6153,52.6411,52.6153,52.6325,28668.0
2021-06-25 13:10:00,61.23,61.28,61.23,61.24,45554.0,52.6239,52.6669,52.6239,52.6325,45554.0
2021-06-25 13:15:00,61.25,61.25,61.21,61.25,74475.0,52.6411,52.6411,52.6067,52.6411,74475.0
2021-06-25 13:20:00,61.24,61.25,61.21,61.21,24488.0,52.6325,52.6411,52.6067,52.6067,24488.0
2021-06-25 13:25:00,61.22,61.24,61.22,61.22,21497.0,52.6153,52.6325,52.6153,52.6153,21497.0
2021-06-25 13:30:00,61.23,61.23,61.21,61.22,45813.0,52.6239,52.6239,52.6067,52.6153,45813.0
2021-06-25 13:35:00,61.22,61.3,61.22,61.28,49553.0,52.6153,52.6841,52.6153,52.6669,49553.0
2021-06-25 13:40:00,61.27,61.32,61.27,61.32,30522.0,52.6583,52.7012,52.6583,52.7012,30522.0
2021-06-25 13:45:00,61.32,61.33,61.27,61.28,31166.0,52.7012,52.7098,52.6583,52.6669,31166.0
2021-06-25 13:50:00,61.28,61.3,61.27,61.29,21525.0,52.6669,52.6841,52.6583,52.6755,21525.0
2021-06-25 13:55:00,61.29,61.29,61.27,61.28,21502.0,52.6755,52.6755,52.6583,52.6669,21502.0
2021-06-25 14:00:00,61.27,61.27,61.25,61.26,29426.0,52.6583,52.6583,52.6411,52.6497,29426.0
2021-06-25 14:05:00,61.25,61.3,61.23,61.3,30198.0,52.6411,52.6841,52.6239,52.6841,30198.0
2021-06-25 14:10:00,61.3,61.3,61.23,61.25,74204.0,52.6841,52.6841,52.6239,52.6411,74204.0
2021-06-25 14:15:00,61.26,61.28,61.24,61.27,29923.0,52.6497,52.6669,52.6325,52.6583,29923.0
2021-06-25 14:20:00,61.27,61.28,61.26,61.28,13780.0,52.6583,52.6669,52.6497,52.6669,13780.0
2021-06-25 14:25:00,61.28,61.31,61.27,61.3,50388.0,52.6669,52.6927,52.6583,52.6841,50388.0
2021-06-25 14:30:00,61.29,61.29,61.27,61.29,26741.0,52.6755,52.6755,52.6583,52.6755,26741.0
2021-06-25 14:35:00,61.29,61.3,61.24,61.24,24038.0,52.6755,52.6841,52.6325,52.6325,24038.0
2021-06-25 14:40:00,61.24,61.25,61.21,61.24,30462.0,52.6325,52.6411,52.6067,52.6325,30462.0
2021-06-25 14:45:00,61.23,61.27,61.22,61.22,35375.0,52.6239,52.6583,52.6153,52.6153,35375.0
2021-06-25 14:50:00,61.23,61.25,61.21,61.23,38704.0,52.6239,52.6411,52.6067,52.6239,38704.0
2021-06-25 14:55:00,61.22,61.31,61.22,61.3,35090.0,52.6153,52.6927,52.6153,52.6841,35090.0
2021-06-25 15:00:00,61.3,61.38,61.29,61.38,30569.0,52.6841,52.7528,52.6755,52.7528,30569.0
2021-06-25 15:05:00,61.38,61.45,61.37,61.4,47064.0,52.7528,52.813,52.7442,52.77,47064.0
2021-06-25 15:10:00,61.4,61.42,61.38,61.42,26268.0,52.77,52.7872,52.7528,52.7872,26268.0
2021-06-25 15:15:00,61.42,61.44,61.38,61.39,24925.0,52.7872,52.8044,52.7528,52.7614,24925.0
2021-06-25 15:20:00,61.38,61.39,61.34,61.36,28930.0,52.7528,52.7614,52.7184,52.7356,28930.0
2021-06-25 15:25:00,61.36,61.39,61.34,61.38,24307.0,52.7356,52.7614,52.7184,52.7528,24307.0
2021-06-25 15:30:00,61.38,61.43,61.37,61.43,49565.0,52.7528,52.7958,52.7442,52.7958,49565.0
2021-06-25 15:35:00,61.43,61.45,61.4,61.45,43589.0,52.7958,52.813,52.77,52.813,43589.0
2021-06-25 15:40:00,61.45,61.49,61.44,61.48,55931.0,52.813,52.8474,52.8044,52.8388,55931.0
2021-06-25 15:45:00,61.48,61.52,61.47,61.52,109496.0,52.8388,52.8731,52.8302,52.8731,109496.0
2021-06-25 15:50:00,61.51,61.57,61.37,61.5,176778.0,52.8645,52.9161,52.7442,52.8559,176778.0
2021-06-25 15:55:00,61.5,61.6,61.5,61.54,341399.0,52.8559,52.9419,52.8559,52.8903,341399.0
2021-06-28 09:30:00,61.75,61.89,61.72,61.74,96005.0,53.0708,53.1911,53.045,53.0622,96005.0
2021-06-28 09:35:00,61.73,61.73,61.58,61.68,35305.0,53.0536,53.0536,52.9247,53.0106,35305.0
2021-06-28 09:40:00,61.67,61.75,61.66,61.75,32965.0,53.0021,53.0708,52.9935,53.0708,32965.0
2021-06-28 09:45:00,61.75,61.8,61.67,61.67,44032.0,53.0708,53.1138,53.0021,53.0021,44032.0
2021-06-28 09:50:00,61.67,61.79,61.65,61.78,20741.0,53.0021,53.1052,52.9849,53.0966,20741.0
2021-06-28 09:55:00,61.78,61.79,61.71,61.74,31670.0,53.0966,53.1052,53.0364,53.0622,31670.0
2021-06-28 10:00:00,61.74,61.83,61.73,61.79,30680.0,53.0622,53.1396,53.0536,53.1052,30680.0
2021-06-28 10:05:00,61.79,61.81,61.76,61.76,15342.0,53.1052,53.1224,53.0794,53.0794,15342.0
2021-06-28 10:10:00,61.76,61.8,61.76,61.8,16969.0,53.0794,53.1138,53.0794,53.1138,16969.0
2021-06-28 10:15:00,61.8,61.8,61.71,61.74,17555.0,53.1138,53.1138,53.0364,53.0622,17555.0
2021-06-28 10:20:00,61.73,61.75,61.7,61.73,12967.0,53.0536,53.0708,53.0278,53.0536,12967.0
2021-06-28 10:25:00,61.72,61.82,61.72,61.81,14965.0,53.045,53.131,53.045,53.1224,14965.0
2021-06-28 10:30:00,61.8,61.83,61.8,61.81,15457.0,53.1138,53.1396,53.1138,53.1224,15457.0
2021-06-28 10:35:00,61.82,61.83,61.79,61.82,29100.0,53.131,53.1396,53.1052,53.131,29100.0
2021-06-28 10:40:00,61.82,61.87,61.81,61.83,16758.0,53.131,53.1739,53.1224,53.1396,16758.0
2021-06-28 10:45:00,61.84,61.92,61.84,61.92,25193.0,53.1482,53.2169,53.1482,53.2169,25193.0
2021-06-28 10:50:00,61.92,61.92,61.81,61.82,17642.0,53.2169,53.2169,53.1224,53.131,17642.0
2021-06-28 10:55:00,61.83,61.86,61.77,61.78,13665.0,53.1396,53.1653,53.088,53.0966,13665.0
2021-06-28 11:00:00,61.78,61.89,61.76,61.89,31640.0,53.0966,53.1911,53.0794,53.1911,31640.0
2021-06-28 11:05:00,61.88,61.88,61.8,61.82,18500.0,53.1825,53.1825,53.1138,53.131,18500.0
2021-06-28 11:10:00,61.82,61.82,61.72,61.75,23416.0,53.131,53.131,53.045,53.0708,23416.0
2021-06-28 11:15:00,61.76,61.78,61.75,61.77,7845.0,53.0794,53.0966,53.0708,53.088,7845.0
2021-06-28 11:20:00,61.76,61.76,61.67,61.68,17978.0,53.0794,53.0794,53.0021,53.0106,17978.0
2021-06-28 11:25:00,61.68,61.71,61.65,61.68,12013.0,53.0106,53.0364,52.9849,53.0106,12013.0
2021-06-28 11:30:00,61.68,61.74,61.67,61.72,15875.0,53.0106,53.0622,53.0021,53.045,15875.0
2021-06-28 11:35:00,61.72,61.78,61.72,61.77,15950.0,53.045,53.0966,53.045,53.088,15950.0
2021-06-28 11:40:00,61.77,61.77,61.71,61.75,13976.0,53.088,53.088,53.0364,53.0708,13976.0
2021-06-28 11:45:00,61.76,61.81,61.75,61.81,19210.0,53.0794,53.1224,53.0708,53.1224,19210.0
2021-06-28 11:50:00,61.8,61.82,61.78,61.79,13537.0,53.1138,53.131,53.0966,53.1052,13537.0
2021-06-28 11:55:00,61.79,61.82,61.78,61.8,20636.0,53.1052,53.131,53.0966,53.1138,20636.0
2021-06-28 12:00:00,61.8,61.81,61.74,61.75,15192.0,53.1138,53.1224,53.0622,53.0708,15192.0
2021-06-28 12:05:00,61.76,61.77,61.74,61.74,11791.0,53.0794,53.088,53.0622,53.0622,11791.0
2021-06-28 12:10:00,61.74,61.78,61.74,61.78,10481.0,53.0622,53.0966,53.0622,53.0966,10481.0
2021-06-28 12:15:00,61.78,61.78,61.71,61.73,17469.0,53.0966,53.0966,53.0364,53.0536,17469.0
2021-06-28 12:20:00,61.74,61.74,61.68,61.7,10318.0,53.0622,53.0622,53.0106,53.0278,10318.0
2021-06-28 12:25:00,61.69,61.7,61.61,61.61,11702.0,53.0192,53.0278,52.9505,52.9505,11702.0
2021-06-28 12:30:00,61.62,61.62,61.56,61.58,26629.0,52.9591,52.9591,52.9075,52.9247,26629.0
2021-06-28 12:35:00,61.59,61.61,61.55,61.55,6837.0,52.9333,52.9505,52.8989,52.8989,6837.0
2021-06-28 12:40:00,61.56,61.57,61.49,61.52,9143.0,52.9075,52.9161,52.8474,52.8731,9143.0
2021-06-28 12:45:00,61.51,61.55,61.5,61.55,11559.0,52.8645,52.8989,52.8559,52.8989,11559.0
2021-06-28 12:50:00,61.56,61.57,61.53,61.55,10863.0,52.9075,52.9161,52.8817,52.8989,10863.0
2021-06-28 12:55:00,61.54,61.56,61.51,61.52,8713.0,52.8903,52.9075,52.8645,52.8731,8713.0
2021-06-28 13:00:00,61.51,61.57,61.51,61.56,15871.0,52.8645,52.9161,52.8645,52.9075,15871.0
2021-06-28 13:05:00,61.55,61.6,61.55,61.59,17472.0,52.8989,52.9419,52.8989,52.9333,17472.0
2021-06-28 13:10:00,61.6,61.61,61.52,61.52,12871.0,52.9419,52.9505,52.8731,52.8731,12871.0
2021-06-28 13:15:00,61.52,61.56,61.51,61.55,9188.0,52.8731,52.9075,52.8645,52.8989,9188.0
2021-06-28 13:20:00,61.55,61.59,61.55,61.57,33185.0,52.8989,52.9333,52.8989,52.9161,33185.0
2021-06-28 13:25:00,61.57,61.58,61.52,61.56,18304.0,52.9161,52.9247,52.8731,52.9075,18304.0
2021-06-28 13:30:00,61.57,61.58,61.55,61.57,14593.0,52.9161,52.9247,52.8989,52.9161,14593.0
2021-06-28 13:35:00,61.58,61.59,61.54,61.56,11684.0,52.9247,52.9333,52.8903,52.9075,11684.0
2021-06-28 13:40:00,61.57,61.6,61.55,61.6,17120.0,52.9161,52.9419,52.8989,52.9419,17120.0
2021-06-28 13:45:00,61.59,61.62,61.59,61.62,11664.0,52.9333,52.9591,52.9333,52.9591,11664.0
2021-06-28 13:50:00,61.62,61.63,61.59,61.62,17252.0,52.9591,52.9677,52.9333,52.9591,17252.0
2021-06-28 13:55:00,61.62,61.62,61.6,61.62,9440.0,52.9591,52.9591,52.9419,52.9591,9440.0
2021-06-28 14:00:00,61.61,61.65,61.59,61.59,19129.0,52.9505,52.9849,52.9333,52.9333,19129.0
2021-06-28 14:05:00,61.58,61.6,61.57,61.6,8167.0,52.9247,52.9419,52.9161,52.9419,8167.0
2021-06-28 14:10:00,61.59,61.59,61.57,61.58,11430.0,52.9333,52.9333,52.9161,52.9247,11430.0
2021-06-28 14:15:00,61.58,61.61,61.58,61.58,11560.0,52.9247,52.9505,52.9247,52.9247,11560.0
2021-06-28 14:20:00,61.58,61.58,61.53,61.55,17110.0,52.9247,52.9247,52.8817,52.8989,17110.0
2021-06-28 14:25:00,61.55,61.55,61.49,61.5,16844.0,52.8989,52.8989,52.8474,52.8559,16844.0
2021-06-28 14:30:00,61.49,61.51,61.47,61.51,15288.0,52.8474,52.8645,52.8302,52.8645,15288.0
2021-06-28 14:35:00,61.51,61.51,61.47,61.47,8530.0,52.8645,52.8645,52.8302,52.8302,8530.0
2021-06-28 14:40:00,61.47,61.49,61.44,61.45,15623.0,52.8302,52.8474,52.8044,52.813,15623.0
2021-06-28 14:45:00,61.44,61.47,61.44,61.47,14780.0,52.8044,52.8302,52.8044,52.8302,14780.0
2021-06-28 14:50:00,61.46,61.47,61.39,61.39,16501.0,52.8216,52.8302,52.7614,52.7614,16501.0
2021-06-28 14:55:00,61.39,61.41,61.36,61.37,20061.0,52.7614,52.7786,52.7356,52.7442,20061.0
2021-06-28 15:00:00,61.37,61.4,61.34,61.38,19310.0,52.7442,52.77,52.7184,52.7528,19310.0
2021-06-28 15:05:00,61.38,61.39,61.35,61.37,21014.0,52.7528,52.7614,52.727,52.7442,21014.0
2021-06-28 15:10:00,61.37,61.38,61.33,61.38,21692.0,52.7442,52.7528,52.7098,52.7528,21692.0
2021-06-28 15:15:00,61.38,61.4,61.37,61.37,20986.0,52.7528,52.77,52.7442,52.7442,20986.0
2021-06-28 15:20:00,61.37,61.4,61.36,61.4,13883.0,52.7442,52.77,52.7356,52.77,13883.0
2021-06-28 15:25:00,61.39,61.46,61.39,61.45,27451.0,52.7614,52.8216,52.7614,52.813,27451.0
2021-06-28 15:30:00,61.46,61.46,61.39,61.44,31551.0,52.8216,52.8216,52.7614,52.8044,31551.0
2021-06-28 15:35:00,61.43,61.47,61.4,61.44,21613.0,52.7958,52.8302,52.77,52.8044,21613.0
2021-06-28 15:40:00,61.44,61.47,61.43,61.47,18965.0,52.8044,52.8302,52.7958,52.8302,18965.0
2021-06-28 15:45:00,61.46,61.5,61.45,61.47,31622.0,52.8216,52.8559,52.813,52.8302,31622.0
2021-06-28 15:50:00,61.47,61.52,61.44,61.45,96519.0,52.8302,52.8731,52.8044,52.813,96519.0
2021-06-28 15:55:00,61.45,61.49,61.4,61.49,194428.0,52.813,52.8474,52.77,52.8474,194428.0
2021-06-29 09:30:00,61.22,61.48,61.14,61.41,64477.0,52.6153,52.8388,52.5465,52.7786,64477.0
2021-06-29 09:35:00,61.42,61.46,61.35,61.42,27119.0,52.7872,52.8216,52.727,52.7872,27119.0
2021-06-29 09:40:00,61.42,61.51,61.4,61.41,23450.0,52.7872,52.8645,52.77,52.7786,23450.0
2021-06-29 09:45:00,61.43,61.58,61.41,61.56,22235.0,52.7958,52.9247,52.7786,52.9075,22235.0
2021-06-29 09:50:00,61.58,61.61,61.55,61.6,14048.0,52.9247,52.9505,52.8989,52.9419,14048.0
2021-06-29 09:55:00,61.59,61.63,61.53,61.54,9658.0,52.9333,52.9677,52.8817,52.8903,9658.0
2021-06-29 10:00:00,61.53,61.55,61.42,61.43,22824.0,52.8817,52.8989,52.7872,52.7958,22824.0
2021-06-29 10:05:00,61.43,61.56,61.43,61.55,20025.0,52.7958,52.9075,52.7958,52.8989,20025.0
2021-06-29 10:10:00,61.54,61.64,61.54,61.64,14192.0,52.8903,52.9763,52.8903,52.9763,14192.0
2021-06-29 10:15:00,61.65,61.67,61.57,61.57,7322.0,52.9849,53.0021,52.9161,52.9161,7322.0
2021-06-29 10:20:00,61.56,61.57,61.41,61.43,36221.0,52.9075,52.9161,52.7786,52.7958,36221.0
2021-06-29 10:25:00,61.42,61.45,61.38,61.43,19354.0,52.7872,52.813,52.7528,52.7958,19354.0
2021-06-29 10:30:00,61.42,61.42,61.34,61.36,45212.0,52.7872,52.7872,52.7184,52.7356,45212.0
2021-06-29 10:35:00,61.37,61.37,61.32,61.34,23176.0,52.7442,52.7442,52.7012,52.7184,23176.0
2021-06-29 10:40:00,61.34,61.37,61.31,61.32,18655.0,52.7184,52.7442,52.6927,52.7012,18655.0
2021-06-29 10:45:00,61.32,61.32,61.18,61.19,23623.0,52.7012,52.7012,52.5809,52.5895,23623.0
2021-06-29 10:50:00,61.19,61.32,61.17,61.32,35061.0,52.5895,52.7012,52.5723,52.7012,35061.0
2021-06-29 10:55:00,61.32,61.34,61.26,61.26,19365.0,52.7012,52.7184,52.6497,52.6497,19365.0
2021-06-29 11:00:00,61.26,61.28,61.22,61.26,22321.0,52.6497,52.6669,52.6153,52.6497,22321.0
2021-06-29 11:05:00,61.26,61.28,61.2,61.21,19005.0,52.6497,52.6669,52.5981,52.6067,19005.0
2021-06-29 11:10:00,61.21,61.24,61.2,61.23,19971.0,52.6067,52.6325,52.5981,52.6239,19971.0
2021-06-29 11:15:00,61.23,61.24,61.17,61.18,15596.0,52.6239,52.6325,52.5723,52.5809,15596.0
2021-06-29 11:20:00,61.18,61.18,61.1,61.11,18503.0,52.5809,52.5809,52.5122,52.5208,18503.0
2021-06-29 11:25:00,61.11,61.17,61.1,61.17,48617.0,52.5208,52.5723,52.5122,52.5723,48617.0
2021-06-29 11:30:00,61.16,61.16,61.1,61.11,36438.0,52.5637,52.5637,52.5122,52.5208,36438.0
2021-06-29 11:35:00,61.1,61.25,61.08,61.17,144938.0,52.5122,52.6411,52.495,52.5723,144938.0
2021-06-29 11:40:00,61.16,61.17,61.08,61.09,35716.0,52.5637,52.5723,52.495,52.5036,35716.0
2021-06-29 11:45:00,61.09,61.12,61.02,61.03,28815.0,52.5036,52.5294,52.4434,52.452,28815.0
2021-06-29 11:50:00,61.03,61.11,61.02,61.08,28945.0,52.452,52.5208,52.4434,52.495,28945.0
2021-06-29 11:55:00,61.07,61.12,61.02,61.03,20514.0,52.4864,52.5294,52.4434,52.452,20514.0
2021-06-29 12:00:00,61.03,61.03,60.98,61.01,26273.0,52.452,52.452,52.409,52.4348,26273.0
2021-06-29 12:05:00,61.02,61.06,61.0,61.01,41380.0,52.4434,52.4778,52.4262,52.4348,41380.0
2021-06-29 12:10:00,61.0,61.01,60.94,60.98,36204.0,52.4262,52.4348,52.3747,52.409,36204.0
2021-06-29 12:15:00,60.98,60.98,60.89,60.91,21246.0,52.409,52.409,52.3317,52.3489,21246.0
2021-06-29 12:20:00,60.9,60.91,60.87,60.9,35373.0,52.3403,52.3489,52.3145,52.3403,35373.0
2021-06-29 12:25:00,60.9,60.91,60.86,60.91,18013.0,52.3403,52.3489,52.3059,52.3489,18013.0
2021-06-29 12:30:00,60.91,60.94,60.91,60.93,17889.0,52.3489,52.3747,52.3489,52.3661,17889.0
2021-06-29 12:35:00,60.93,60.95,60.89,60.9,8476.0,52.3661,52.3833,52.3317,52.3403,8476.0
2021-06-29 12:40:00,60.9,60.93,60.9,60.93,15859.0,52.3403,52.3661,52.3403,52.3661,15859.0
2021-06-29 12:45:00,60.93,60.93,60.9,60.91,12420.0,52.3661,52.3661,52.3403,52.3489,12420.0
2021-06-29 12:50:00,60.92,60.92,60.88,60.91,18835.0,52.3575,52.3575,52.3231,52.3489,18835.0
2021-06-29 12:55:00,60.9,60.95,60.9,60.94,20057.0,52.3403,52.3833,52.3403,52.3747,20057.0
2021-06-29 13:00:00,60.95,60.98,60.95,60.96,21326.0,52.3833,52.409,52.3833,52.3918,21326.0
2021-06-29 13:05:00,60.97,60.97,60.91,60.92,19564.0,52.4004,52.4004,52.3489,52.3575,19564.0
2021-06-29 13:10:00,60.91,60.93,60.89,60.92,20342.0,52.3489,52.3661,52.3317,52.3575,20342.0
2021-06-29 13:15:00,60.91,60.93,60.91,60.92,9622.0,52.3489,52.3661,52.3489,52.3575,9622.0
2021-06-29 13:20:00,60.91,60.92,60.88,60.88,20715.0,52.3489,52.3575,52.3231,52.3231,20715.0
2021-06-29 13:25:00,60.89,60.89,60.85,60.87,27070.0,52.3317,52.3317,52.2973,52.3145,27070.0
2021-06-29 13:30:00,60.87,60.87,60.76,60.77,38451.0,52.3145,52.3145,52.22,52.2286,38451.0
2021-06-29 13:35:00,60.77,60.78,60.75,60.76,25406.0,52.2286,52.2371,52.2114,52.22,25406.0
2021-06-29 13:40:00,60.76,60.77,60.73,60.75,24919.0,52.22,52.2286,52.1942,52.2114,24919.0
2021-06-29 13:45:00,60.75,60.75,60.69,60.75,31697.0,52.2114,52.2114,52.1598,52.2114,31697.0
2021-06-29 13:50:00,60.75,60.78,60.73,60.76,21421.0,52.2114,52.2371,52.1942,52.22,21421.0
2021-06-29 13:55:00,60.75,60.76,60.68,60.69,23811.0,52.2114,52.22,52.1512,52.1598,23811.0
2021-06-29 14:00:00,60.68,60.8,60.67,60.8,38094.0,52.1512,52.2543,52.1426,52.2543,38094.0
2021-06-29 14:05:00,60.8,60.83,60.79,60.8,20105.0,52.2543,52.2801,52.2457,52.2543,20105.0
2021-06-29 14:10:00,60.79,60.81,60.76,60.78,19376.0,52.2457,52.2629,52.22,52.2371,19376.0
2021-06-29 14:15:00,60.78,60.78,60.68,60.69,19116.0,52.2371,52.2371,52.1512,52.1598,19116.0
2021-06-29 14:20:00,60.68,60.69,60.65,60.67,21943.0,52.1512,52.1598,52.1254,52.1426,21943.0
2021-06-29 14:25:00,60.67,60.72,60.66,60.7,25644.0,52.1426,52.1856,52.134,52.1684,25644.0
2021-06-29 14:30:00,60.7,60.7,60.6,60.61,39660.0,52.1684,52.1684,52.0824,52.091,39660.0
2021-06-29 14:35:00,60.61,60.62,60.54,60.55,40680.0,52.091,52.0996,52.0309,52.0395,40680.0
2021-06-29 14:40:00,60.55,60.55,60.48,60.48,48864.0,52.0395,52.0395,51.9793,51.9793,48864.0
2021-06-29 14:45:00,60.48,60.58,60.48,60.56,45401.0,51.9793,52.0653,51.9793,52.0481,45401.0
2021-06-29 14:50:00,60.55,60.55,60.46,60.52,73219.0,52.0395,52.0395,51.9621,52.0137,73219.0
2021-06-29 14:55:00,60.52,60.57,60.52,60.55,32203.0,52.0137,52.0567,52.0137,52.0395,32203.0
2021-06-29 15:00:00,60.55,60.57,60.5,60.51,41521.0,52.0395,52.0567,51.9965,52.0051,41521.0
2021-06-29 15:05:00,60.5,60.53,60.46,60.47,46550.0,51.9965,52.0223,51.9621,51.9707,46550.0
2021-06-29 15:10:00,60.47,60.47,60.37,60.38,46629.0,51.9707,51.9707,51.8848,51.8934,46629.0
2021-06-29 15:15:00,60.38,60.44,60.37,60.43,53429.0,51.8934,51.9449,51.8848,51.9363,53429.0
2021-06-29 15:20:00,60.43,60.48,60.4,60.46,66556.0,51.9363,51.9793,51.9106,51.9621,66556.0
2021-06-29 15:25:00,60.45,60.46,60.42,60.46,43100.0,51.9535,51.9621,51.9277,51.9621,43100.0
2021-06-29 15:30:00,60.46,60.46,60.35,60.36,80800.0,51.9621,51.9621,51.8676,51.8762,80800.0
2021-06-29 15:35:00,60.36,60.36,60.27,60.33,85643.0,51.8762,51.8762,51.7988,51.8504,85643.0
2021-06-29 15:40:00,60.34,60.44,60.33,60.4,75778.0,51.859,51.9449,51.8504,51.9106,75778.0
2021-06-29 15:45:00,60.4,60.5,60.38,60.48,88119.0,51.9106,51.9965,51.8934,51.9793,88119.0
2021-06-29 15:50:00,60.49,60.56,60.46,60.5,167079.0,51.9879,52.0481,51.9621,51.9965,167079.0
2021-06-29 15:55:00,60.5,60.53,60.41,60.46,327832.0,51.9965,52.0223,51.9192,51.9621,327832.0
2021-06-30 09:30:00,60.45,60.61,60.31,60.51,106621.0,51.9535,52.091,51.8332,52.0051,106621.0
2021-06-30 09:35:00,60.51,60.62,60.49,60.51,37797.0,52.0051,52.0996,51.9879,52.0051,37797.0
2021-06-30 09:40:00,60.51,60.53,60.45,60.47,36698.0,52.0051,52.0223,51.9535,51.9707,36698.0
2021-06-30 09:45:00,60.47,60.47,60.32,60.37,23772.0,51.9707,51.9707,51.8418,51.8848,23772.0
2021-06-30 09:50:00,60.37,60.42,60.28,60.31,57275.0,51.8848,51.9277,51.8074,51.8332,57275.0
2021-06-30 09:55:00,60.3,60.36,60.28,60.32,57144.0,51.8246,51.8762,51.8074,51.8418,57144.0
2021-06-30 10:00:00,60.32,60.36,60.22,60.27,98991.0,51.8418,51.8762,51.7559,51.7988,98991.0
2021-06-30 10:05:00,60.27,60.29,60.23,60.29,58250.0,51.7988,51.816,51.7645,51.816,58250.0
2021-06-30 10:10:00,60.29,60.31,60.11,60.12,129136.0,51.816,51.8332,51.6613,51.6699,129136.0
2021-06-30 10:15:00,60.13,60.16,60.11,60.14,100425.0,51.6785,51.7043,51.6613,51.6871,100425.0
2021-06-30 10:20:00,60.14,60.22,60.12,60.17,54461.0,51.6871,51.7559,51.6699,51.7129,54461.0
2021-06-30 10:25:00,60.15,60.22,60.12,60.22,29054.0,51.6957,51.7559,51.6699,51.7559,29054.0
2021-06-30 10:30:00,60.23,60.35,60.21,60.35,28312.0,51.7645,51.8676,51.7473,51.8676,28312.0
2021-06-30 10:35:00,60.36,60.46,60.35,60.4,25544.0,51.8762,51.9621,51.8676,51.9106,25544.0
2021-06-30 10:40:00,60.39,60.43,60.35,60.38,21914.0,51.902,51.9363,51.8676,51.8934,21914.0
2021-06-30 10:45:00,60.37,60.38,60.31,60.35,48086.0,51.8848,51.8934,51.8332,51.8676,48086.0
2021-06-30 10:50:00,60.34,60.34,60.27,60.27,25333.0,51.859,51.859,51.7988,51.7988,25333.0
2021-06-30 10:55:00,60.26,60.28,60.23,60.26,44202.0,51.7902,51.8074,51.7645,51.7902,44202.0
2021-06-30 11:00:00,60.26,60.34,60.24,60.27,40913.0,51.7902,51.859,51.773,51.7988,40913.0
2021-06-30 11:05:00,60.27,60.29,60.22,60.28,24739.0,51.7988,51.816,51.7559,51.8074,24739.0
2021-06-30 11:10:00,60.28,60.28,60.19,60.22,44996.0,51.8074,51.8074,51.7301,51.7559,44996.0
2021-06-30 11:15:00,60.22,60.32,60.21,60.32,24536.0,51.7559,51.8418,51.7473,51.8418,24536.0
2021-06-30 11:20:00,60.32,60.38,60.3,60.38,14972.0,51.8418,51.8934,51.8246,51.8934,14972.0
2021-06-30 11:25:00,60.37,60.41,60.34,60.37,18636.0,51.8848,51.9192,51.859,51.8848,18636.0
2021-06-30 11:30:00,60.39,60.42,60.34,60.38,41222.0,51.902,51.9277,51.859,51.8934,41222.0
2021-06-30 11:35:00,60.39,60.43,60.37,60.41,20378.0,51.902,51.9363,51.8848,51.9192,20378.0
2021-06-30 11:40:00,60.41,60.49,60.38,60.49,23315.0,51.9192,51.9879,51.8934,51.9879,23315.0
2021-06-30 11:45:00,60.5,60.59,60.47,60.57,48495.0,51.9965,52.0739,51.9707,52.0567,48495.0
2021-06-30 11:50:00,60.57,60.58,60.47,60.5,38247.0,52.0567,52.0653,51.9707,51.9965,38247.0
2021-06-30 11:55:00,60.5,60.53,60.44,60.44,14179.0,51.9965,52.0223,51.9449,51.9449,14179.0
2021-06-30 12:00:00,60.43,60.51,60.43,60.48,16195.0,51.9363,52.0051,51.9363,51.9793,16195.0
2021-06-30 12:05:00,60.49,60.49,60.43,60.44,11320.0,51.9879,51.9879,51.9363,51.9449,11320.0
2021-06-30 12:10:00,60.44,60.44,60.41,60.43,11331.0,51.9449,51.9449,51.9192,51.9363,11331.0
2021-06-30 12:15:00,60.42,60.45,60.4,60.44,11436.0,51.9277,51.9535,51.9106,51.9449,11436.0
2021-06-30 12:20:00,60.43,60.43,60.38,60.38,21577.0,51.9363,51.9363,51.8934,51.8934,21577.0
2021-06-30 12:25:00,60.38,60.42,60.37,60.4,14863.0,51.8934,51.9277,51.8848,51.9106,14863.0
2021-06-30 12:30:00,60.39,60.46,60.38,60.46,19598.0,51.902,51.9621,51.8934,51.9621,19598.0
2021-06-30 12:35:00,60.46,60.48,60.45,60.48,8968.0,51.9621,51.9793,51.9535,51.9793,8968.0
2021-06-30 12:40:00,60.48,60.48,60.41,60.42,4964.0,51.9793,51.9793,51.9192,51.9277,4964.0
2021-06-30 12:45:00,60.42,60.47,60.41,60.44,9946.0,51.9277,51.9707,51.9192,51.9449,9946.0
2021-06-30 12:50:00,60.44,60.46,60.42,60.46,13912.0,51.9449,51.9621,51.9277,51.9621,13912.0
2021-06-30 12:55:00,60.47,60.47,60.42,60.42,8395.0,51.9707,51.9707,51.9277,51.9277,8395.0
2021-06-30 13:00:00,60.43,60.43,60.4,60.41,13015.0,51.9363,51.9363,51.9106,51.9192,13015.0
2021-06-30 13:05:00,60.4,60.41,60.35,60.36,11405.0,51.9106,51.9192,51.8676,51.8762,11405.0
2021-06-30 13:10:00,60.36,60.37,60.3,60.31,18293.0,51.8762,51.8848,51.8246,51.8332,18293.0
2021-06-30 13:15:00,60.3,60.31,60.26,60.29,19300.0,51.8246,51.8332,51.7902,51.816,19300.0
2021-06-30 13:20:00,60.28,60.3,60.25,60.3,8901.0,51.8074,51.8246,51.7816,51.8246,8901.0
2021-06-30 13:25:00,60.3,60.3,60.23,60.27,14593.0,51.8246,51.8246,51.7645,51.7988,14593.0
2021-06-30 13:30:00,60.26,60.28,60.23,60.25,16786.0,51.7902,51.8074,51.7645,51.7816,16786.0
2021-06-30 13:35:00,60.24,60.26,60.23,60.24,17584.0,51.773,51.7902,51.7645,51.773,17584.0
2021-06-30 13:40:00,60.25,60.25,60.22,60.23,23457.0,51.7816,51.7816,51.7559,51.7645,23457.0
2021-06-30 13:45:00,60.22,60.23,60.18,60.2,35467.0,51.7559,51.7645,51.7215,51.7387,35467.0
2021-06-30 13:50:00,60.2,60.29,60.19,60.29,31466.0,51.7387,51.816,51.7301,51.816,31466.0
2021-06-30 13:55:00,60.3,60.32,60.27,60.3,12583.0,51.8246,51.8418,51.7988,51.8246,12583.0
2021-06-30 14:00:00,60.31,60.33,60.29,60.32,19929.0,51.8332,51.8504,51.816,51.8418,19929.0
2021-06-30 14:05:00,60.33,60.35,60.3,60.33,18784.0,51.8504,51.8676,51.8246,51.8504,18784.0
2021-06-30 14:10:00,60.34,60.38,60.31,60.38,18811.0,51.859,51.8934,51.8332,51.8934,18811.0
2021-06-30 14:15:00,60.39,60.39,60.31,60.32,17544.0,51.902,51.902,51.8332,51.8418,17544.0
2021-06-30 14:20:00,60.32,60.32,60.29,60.29,10294.0,51.8418,51.8418,51.816,51.816,10294.0
2021-06-30 14:25:00,60.28,60.3,60.27,60.29,23719.0,51.8074,51.8246,51.7988,51.816,23719.0
2021-06-30 14:30:00,60.29,60.34,60.27,60.34,12625.0,51.816,51.859,51.7988,51.859,12625.0
2021-06-30 14:35:00,60.34,60.37,60.33,60.37,12815.0,51.859,51.8848,51.8504,51.8848,12815.0
2021-06-30 14:40:00,60.38,60.44,60.36,60.44,22495.0,51.8934,51.9449,51.8762,51.9449,22495.0
2021-06-30 14:45:00,60.44,60.44,60.4,60.41,16267.0,51.9449,51.9449,51.9106,51.9192,16267.0
2021-06-30 14:50:00,60.41,60.41,60.36,60.39,14143.0,51.9192,51.9192,51.8762,51.902,14143.0
2021-06-30 14:55:00,60.39,60.43,60.38,60.42,33303.0,51.902,51.9363,51.8934,51.9277,33303.0
2021-06-30 15:00:00,60.42,60.43,60.36,60.38,34035.0,51.9277,51.9363,51.8762,51.8934,34035.0
2021-06-30 15:05:00,60.39,60.43,60.37,60.43,28516.0,51.902,51.9363,51.8848,51.9363,28516.0
2021-06-30 15:10:00,60.42,60.42,60.37,60.39,24211.0,51.9277,51.9277,51.8848,51.902,24211.0
2021-06-30 15:15:00,60.38,60.4,60.34,60.39,22405.0,51.8934,51.9106,51.859,51.902,22405.0
2021-06-30 15:20:00,60.4,60.42,60.36,60.39,24017.0,51.9106,51.9277,51.8762,51.902,24017.0
2021-06-30 15:25:00,60.38,60.4,60.36,60.39,14605.0,51.8934,51.9106,51.8762,51.902,14605.0
2021-06-30 15:30:00,60.39,60.46,60.37,60.46,32780.0,51.902,51.9621,51.8848,51.9621,32780.0
2021-06-30 15:35:00,60.47,60.58,60.46,60.57,43401.0,51.9707,52.0653,51.9621,52.0567,43401.0
2021-06-30 15:40:00,60.57,60.58,60.52,60.57,45235.0,52.0567,52.0653,52.0137,52.0567,45235.0
2021-06-30 15:45:00,60.57,60.63,60.55,60.63,43782.0,52.0567,52.1082,52.0395,52.1082,43782.0
2021-06-30 15:50:00,60.63,60.69,60.6,60.67,132250.0,52.1082,52.1598,52.0824,52.1426,132250.0
2021-06-30 15:55:00,60.67,60.69,60.5,60.51,355365.0,52.1426,52.1598,51.9965,52.0051,355365.0
2021-07-01 09:30:00,60.8,60.8,60.6,60.76,127325.0,52.2543,52.2543,52.0824,52.22,127325.0
2021-07-01 09:35:00,60.75,60.75,60.61,60.67,53705.0,52.2114,52.2114,52.091,52.1426,53705.0
2021-07-01 09:40:00,60.68,60.82,60.68,60.79,31473.0,52.1512,52.2715,52.1512,52.2457,31473.0
2021-07-01 09:45:00,60.8,60.85,60.74,60.76,33002.0,52.2543,52.2973,52.2028,52.22,33002.0
2021-07-01 09:50:00,60.77,60.89,60.73,60.87,21681.0,52.2286,52.3317,52.1942,52.3145,21681.0
2021-07-01 09:55:00,60.86,60.89,60.77,60.79,25170.0,52.3059,52.3317,52.2286,52.2457,25170.0
2021-07-01 10:00:00,60.79,60.88,60.76,60.85,21479.0,52.2457,52.3231,52.22,52.2973,21479.0
2021-07-01 10:05:00,60.84,60.87,60.8,60.83,30589.0,52.2887,52.3145,52.2543,52.2801,30589.0
2021-07-01 10:10:00,60.83,60.87,60.82,60.83,19155.0,52.2801,52.3145,52.2715,52.2801,19155.0
2021-07-01 10:15:00,60.84,60.97,60.84,60.95,79070.0,52.2887,52.4004,52.2887,52.3833,79070.0
2021-07-01 10:20:00,60.95,60.97,60.87,60.89,32882.0,52.3833,52.4004,52.3145,52.3317,32882.0
2021-07-01 10:25:00,60.89,60.93,60.85,60.92,31254.0,52.3317,52.3661,52.2973,52.3575,31254.0
2021-07-01 10:30:00,60.91,61.0,60.91,60.99,36648.0,52.3489,52.4262,52.3489,52.4176,36648.0
2021-07-01 10:35:00,60.99,61.08,60.97,61.06,146413.0,52.4176,52.495,52.4004,52.4778,146413.0
2021-07-01 10:40:00,61.06,61.11,61.04,61.1,34593.0,52.4778,52.5208,52.4606,52.5122,34593.0
2021-07-01 10:45:00,61.1,61.15,61.1,61.15,40276.0,52.5122,52.5551,52.5122,52.5551,40276.0
2021-07-01 10:50:00,61.15,61.17,61.12,61.16,40949.0,52.5551,52.5723,52.5294,52.5637,40949.0
2021-07-01 10:55:00,61.16,61.24,61.15,61.22,51717.0,52.5637,52.6325,52.5551,52.6153,51717.0
2021-07-01 11:00:00,61.22,61.3,61.19,61.28,127561.0,52.6153,52.6841,52.5895,52.6669,127561.0
2021-07-01 11:05:00,61.28,61.29,61.21,61.23,68692.0,52.6669,52.6755,52.6067,52.6239,68692.0
2021-07-01 11:10:00,61.23,61.4,61.22,61.39,62944.0,52.6239,52.77,52.6153,52.7614,62944.0
2021-07-01 11:15:00,61.39,61.43,61.36,61.36,95907.0,52.7614,52.7958,52.7356,52.7356,95907.0
2021-07-01 11:20:00,61.36,61.44,61.36,61.42,29683.0,52.7356,52.8044,52.7356,52.7872,29683.0
2021-07-01 11:25:00,61.41,61.43,61.37,61.42,20024.0,52.7786,52.7958,52.7442,52.7872,20024.0
2021-07-01 11:30:00,61.42,61.44,61.36,61.37,30762.0,52.7872,52.8044,52.7356,52.7442,30762.0
2021-07-01 11:35:00,61.36,61.44,61.35,61.44,23763.0,52.7356,52.8044,52.727,52.8044,23763.0
2021-07-01 11:40:00,61.43,61.44,61.39,61.44,19060.0,52.7958,52.8044,52.7614,52.8044,19060.0
2021-07-01 11:45:00,61.44,61.52,61.44,61.46,25151.0,52.8044,52.8731,52.8044,52.8216,25151.0
2021-07-01 11:50:00,61.46,61.54,61.46,61.5,18462.0,52.8216,52.8903,52.8216,52.8559,18462.0
2021-07-01 11:55:00,61.51,61.56,61.47,61.55,29930.0,52.8645,52.9075,52.8302,52.8989,29930.0
2021-07-01 12:00:00,61.57,61.61,61.54,61.6,19911.0,52.9161,52.9505,52.8903,52.9419,19911.0
2021-07-01 12:05:00,61.59,61.6,61.56,61.59,15714.0,52.9333,52.9419,52.9075,52.9333,15714.0
2021-07-01 12:10:00,61.6,61.6,61.51,61.52,19185.0,52.9419,52.9419,52.8645,52.8731,19185.0
2021-07-01 12:15:00,61.53,61.56,61.52,61.55,12100.0,52.8817,52.9075,52.8731,52.8989,12100.0
2021-07-01 12:20:00,61.55,61.57,61.51,61.51,7467.0,52.8989,52.9161,52.8645,52.8645,7467.0
2021-07-01 12:25:00,61.52,61.55,61.5,61.53,19570.0,52.8731,52.8989,52.8559,52.8817,19570.0
2021-07-01 12:30:00,61.53,61.59,61.52,61.59,26121.0,52.8817,52.9333,52.8731,52.9333,26121.0
2021-07-01 12:35:00,61.59,61.6,61.56,61.57,7640.0,52.9333,52.9419,52.9075,52.9161,7640.0
2021-07-01 12:40:00,61.57,61.57,61.54,61.57,11814.0,52.9161,52.9161,52.8903,52.9161,11814.0
2021-07-01 12:45:00,61.57,61.6,61.55,61.6,7637.0,52.9161,52.9419,52.8989,52.9419,7637.0
2021-07-01 12:50:00,61.61,61.65,61.59,61.6,23741.0,52.9505,52.9849,52.9333,52.9419,23741.0
2021-07-01 12:55:00,61.61,61.61,61.58,61.61,14724.0,52.9505,52.9505,52.9247,52.9505,14724.0
2021-07-01 13:00:00,61.6,61.61,61.56,61.58,10699.0,52.9419,52.9505,52.9075,52.9247,10699.0
2021-07-01 13:05:00,61.58,61.6,61.54,61.55,20199.0,52.9247,52.9419,52.8903,52.8989,20199.0
2021-07-01 13:10:00,61.55,61.61,61.55,61.58,10861.0,52.8989,52.9505,52.8989,52.9247,10861.0
2021-07-01 13:15:00,61.59,61.62,61.59,61.62,9762.0,52.9333,52.9591,52.9333,52.9591,9762.0
2021-07-01 13:20:00,61.61,61.62,61.56,61.58,36406.0,52.9505,52.9591,52.9075,52.9247,36406.0
2021-07-01 13:25:00,61.57,61.61,61.56,61.61,8322.0,52.9161,52.9505,52.9075,52.9505,8322.0
2021-07-01 13:30:00,61.6,61.61,61.56,61.59,100070.0,52.9419,52.9505,52.9075,52.9333,100070.0
2021-07-01 13:35:00,61.59,61.59,61.55,61.58,16422.0,52.9333,52.9333,52.8989,52.9247,16422.0
2021-07-01 13:40:00,61.58,61.6,61.56,61.57,11929.0,52.9247,52.9419,52.9075,52.9161,11929.0
2021-07-01 13:45:00,61.55,61.59,61.55,61.57,16156.0,52.8989,52.9333,52.8989,52.9161,16156.0
2021-07-01 13:50:00,61.56,61.59,61.56,61.56,12545.0,52.9075,52.9333,52.9075,52.9075,12545.0
2021-07-01 13:55:00,61.56,61.58,61.53,61.55,19326.0,52.9075,52.9247,52.8817,52.8989,19326.0
2021-07-01 14:00:00,61.55,61.55,61.46,61.48,40158.0,52.8989,52.8989,52.8216,52.8388,40158.0
2021-07-01 14:05:00,61.47,61.47,61.43,61.45,11118.0,52.8302,52.8302,52.7958,52.813,11118.0
2021-07-01 14:10:00,61.45,61.5,61.44,61.48,13284.0,52.813,52.8559,52.8044,52.8388,13284.0
2021-07-01 14:15:00,61.48,61.54,61.47,61.53,22808.0,52.8388,52.8903,52.8302,52.8817,22808.0
2021-07-01 14:20:00,61.53,61.56,61.5,61.55,16309.0,52.8817,52.9075,52.8559,52.8989,16309.0
2021-07-01 14:25:00,61.55,61.59,61.53,61.58,28992.0,52.8989,52.9333,52.8817,52.9247,28992.0
2021-07-01 14:30:00,61.58,61.58,61.53,61.55,19205.0,52.9247,52.9247,52.8817,52.8989,19205.0
2021-07-01 14:35:00,61.57,61.59,61.55,61.58,20027.0,52.9161,52.9333,52.8989,52.9247,20027.0
2021-07-01 14:40:00,61.58,61.6,61.57,61.6,10918.0,52.9247,52.9419,52.9161,52.9419,10918.0
2021-07-01 14:45:00,61.59,61.62,61.58,61.59,20314.0,52.9333,52.9591,52.9247,52.9333,20314.0
2021-07-01 14:50:00,61.59,61.61,61.56,61.58,15418.0,52.9333,52.9505,52.9075,52.9247,15418.0
2021-07-01 14:55:00,61.58,61.6,61.55,61.58,11023.0,52.9247,52.9419,52.8989,52.9247,11023.0
2021-07-01 15:00:00,61.58,61.6,61.56,61.57,14369.0,52.9247,52.9419,52.9075,52.9161,14369.0
2021-07-01 15:05:00,61.58,61.61,61.54,61.61,35322.0,52.9247,52.9505,52.8903,52.9505,35322.0
2021-07-01 15:10:00,61.6,61.65,61.59,61.63,39649.0,52.9419,52.9849,52.9333,52.9677,39649.0
2021-07-01 15:15:00,61.63,61.65,61.58,61.58,23746.0,52.9677,52.9849,52.9247,52.9247,23746.0
2021-07-01 15:20:00,61.58,61.62,61.56,61.62,29209.0,52.9247,52.9591,52.9075,52.9591,29209.0
2021-07-01 15:25:00,61.62,61.63,61.56,61.58,28642.0,52.9591,52.9677,52.9075,52.9247,28642.0
2021-07-01 15:30:00,61.59,61.61,61.57,61.58,37093.0,52.9333,52.9505,52.9161,52.9247,37093.0
2021-07-01 15:35:00,61.58,61.59,61.5,61.5,36330.0,52.9247,52.9333,52.8559,52.8559,36330.0
2021-07-01 15:40:00,61.5,61.53,61.47,61.47,30311.0,52.8559,52.8817,52.8302,52.8302,30311.0
2021-07-01 15:45:00,61.47,61.49,61.41,61.47,60792.0,52.8302,52.8474,52.7786,52.8302,60792.0
2021-07-01 15:50:00,61.48,61.53,61.43,61.45,98894.0,52.8388,52.8817,52.7958,52.813,98894.0
2021-07-01 15:55:00,61.45,61.5,61.43,61.48,177036.0,52.813,52.8559,52.7958,52.8388,177036.0
2021-07-02 09:30:00,61.51,61.53,61.31,61.45,87152.0,52.8645,52.8817,52.6927,52.813,87152.0
2021-07-02 09:35:00,61.43,61.47,61.25,61.38,25034.0,52.7958,52.8302,52.6411,52.7528,25034.0
2021-07-02 09:40:00,61.38,61.39,61.31,61.38,23924.0,52.7528,52.7614,52.6927,52.7528,23924.0
2021-07-02 09:45:00,61.39,61.49,61.37,61.43,39771.0,52.7614,52.8474,52.7442,52.7958,39771.0
2021-07-02 09:50:00,61.42,61.42,61.31,61.4,22562.0,52.7872,52.7872,52.6927,52.77,22562.0
2021-07-02 09:55:00,61.39,61.44,61.3,61.31,29791.0,52.7614,52.8044,52.6841,52.6927,29791.0
2021-07-02 10:00:00,61.3,61.43,61.26,61.37,23266.0,52.6841,52.7958,52.6497,52.7442,23266.0
2021-07-02 10:05:00,61.4,61.41,61.34,61.36,24554.0,52.77,52.7786,52.7184,52.7356,24554.0
2021-07-02 10:10:00,61.36,61.37,61.31,61.34,16509.0,52.7356,52.7442,52.6927,52.7184,16509.0
2021-07-02 10:15:00,61.34,61.38,61.33,61.35,13535.0,52.7184,52.7528,52.7098,52.727,13535.0
2021-07-02 10:20:00,61.35,61.35,61.27,61.29,22074.0,52.727,52.727,52.6583,52.6755,22074.0
2021-07-02 10:25:00,61.29,61.35,61.28,61.31,16115.0,52.6755,52.727,52.6669,52.6927,16115.0
2021-07-02 10:30:00,61.32,61.42,61.31,61.39,15229.0,52.7012,52.7872,52.6927,52.7614,15229.0
2021-07-02 10:35:00,61.38,61.4,61.34,61.39,16313.0,52.7528,52.77,52.7184,52.7614,16313.0
2021-07-02 10:40:00,61.38,61.41,61.37,61.41,12351.0,52.7528,52.7786,52.7442,52.7786,12351.0
2021-07-02 10:45:00,61.41,61.42,61.37,61.41,10633.0,52.7786,52.7872,52.7442,52.7786,10633.0
2021-07-02 10:50:00,61.41,61.5,61.4,61.48,107506.0,52.7786,52.8559,52.77,52.8388,107506.0
2021-07-02 10:55:00,61.48,61.52,61.46,61.47,21321.0,52.8388,52.8731,52.8216,52.8302,21321.0
2021-07-02 11:00:00,61.47,61.51,61.47,61.5,27584.0,52.8302,52.8645,52.8302,52.8559,27584.0
2021-07-02 11:05:00,61.51,61.52,61.44,61.48,18652.0,52.8645,52.8731,52.8044,52.8388,18652.0
2021-07-02 11:10:00,61.48,61.49,61.43,61.49,22552.0,52.8388,52.8474,52.7958,52.8474,22552.0
2021-07-02 11:15:00,61.49,61.51,61.42,61.42,19290.0,52.8474,52.8645,52.7872,52.7872,19290.0
2021-07-02 11:20:00,61.43,61.5,61.4,61.5,16944.0,52.7958,52.8559,52.77,52.8559,16944.0
2021-07-02 11:25:00,61.51,61.52,61.47,61.52,13223.0,52.8645,52.8731,52.8302,52.8731,13223.0
2021-07-02 11:30:00,61.53,61.53,61.46,61.47,16274.0,52.8817,52.8817,52.8216,52.8302,16274.0
2021-07-02 11:35:00,61.47,61.48,61.45,61.46,11446.0,52.8302,52.8388,52.813,52.8216,11446.0
2021-07-02 11:40:00,61.46,61.46,61.42,61.43,13500.0,52.8216,52.8216,52.7872,52.7958,13500.0
2021-07-02 11:45:00,61.44,61.46,61.41,61.45,11601.0,52.8044,52.8216,52.7786,52.813,11601.0
2021-07-02 11:50:00,61.46,61.49,61.45,61.47,16884.0,52.8216,52.8474,52.813,52.8302,16884.0
2021-07-02 11:55:00,61.47,61.53,61.46,61.49,13460.0,52.8302,52.8817,52.8216,52.8474,13460.0
2021-07-02 12:00:00,61.5,61.52,61.49,61.5,9310.0,52.8559,52.8731,52.8474,52.8559,9310.0
2021-07-02 12:05:00,61.5,61.55,61.49,61.55,7193.0,52.8559,52.8989,52.8474,52.8989,7193.0
2021-07-02 12:10:00,61.55,61.58,61.53,61.54,18614.0,52.8989,52.9247,52.8817,52.8903,18614.0
2021-07-02 12:15:00,61.54,61.54,61.49,61.53,70930.0,52.8903,52.8903,52.8474,52.8817,70930.0
2021-07-02 12:20:00,61.52,61.53,61.51,61.52,9015.0,52.8731,52.8817,52.8645,52.8731,9015.0
2021-07-02 12:25:00,61.51,61.52,61.48,61.48,5691.0,52.8645,52.8731,52.8388,52.8388,5691.0
2021-07-02 12:30:00,61.48,61.5,61.46,61.47,13509.0,52.8388,52.8559,52.8216,52.8302,13509.0
2021-07-02 12:35:00,61.46,61.48,61.45,61.47,10697.0,52.8216,52.8388,52.813,52.8302,10697.0
2021-07-02 12:40:00,61.48,61.53,61.47,61.53,12503.0,52.8388,52.8817,52.8302,52.8817,12503.0
2021-07-02 12:45:00,61.53,61.57,61.52,61.56,9487.0,52.8817,52.9161,52.8731,52.9075,9487.0
2021-07-02 12:50:00,61.56,61.59,61.53,61.58,10057.0,52.9075,52.9333,52.8817,52.9247,10057.0
2021-07-02 12:55:00,61.58,61.6,61.57,61.57,11756.0,52.9247,52.9419,52.9161,52.9161,11756.0
2021-07-02 13:00:00,61.57,61.6,61.54,61.59,8984.0,52.9161,52.9419,52.8903,52.9333,8984.0
2021-07-02 13:05:00,61.6,61.61,61.53,61.53,11558.0,52.9419,52.9505,52.8817,52.8817,11558.0
2021-07-02 13:10:00,61.53,61.53,61.49,61.52,10316.0,52.8817,52.8817,52.8474,52.8731,10316.0
2021-07-02 13:15:00,61.51,61.52,61.5,61.5,6527.0,52.8645,52.8731,52.8559,52.8559,6527.0
2021-07-02 13:20:00,61.51,61.52,61.47,61.48,23314.0,52.8645,52.8731,52.8302,52.8388,23314.0
2021-07-02 13:25:00,61.48,61.5,61.47,61.48,13370.0,52.8388,52.8559,52.8302,52.8388,13370.0
2021-07-02 13:30:00,61.48,61.48,61.46,61.47,20520.0,52.8388,52.8388,52.8216,52.8302,20520.0
2021-07-02 13:35:00,61.47,61.49,61.47,61.48,16605.0,52.8302,52.8474,52.8302,52.8388,16605.0
2021-07-02 13:40:00,61.48,61.51,61.47,61.5,13203.0,52.8388,52.8645,52.8302,52.8559,13203.0
2021-07-02 13:45:00,61.49,61.5,61.46,61.47,18547.0,52.8474,52.8559,52.8216,52.8302,18547.0
2021-07-02 13:50:00,61.48,61.48,61.46,61.48,5508.0,52.8388,52.8388,52.8216,52.8388,5508.0
2021-07-02 13:55:00,61.48,61.49,61.45,61.46,17333.0,52.8388,52.8474,52.813,52.8216,17333.0
2021-07-02 14:00:00,61.47,61.47,61.45,61.46,13882.0,52.8302,52.8302,52.813,52.8216,13882.0
2021-07-02 14:05:00,61.45,61.46,61.43,61.45,12215.0,52.813,52.8216,52.7958,52.813,12215.0
2021-07-02 14:10:00,61.45,61.47,61.41,61.44,19829.0,52.813,52.8302,52.7786,52.8044,19829.0
2021-07-02 14:15:00,61.44,61.44,61.41,61.42,12652.0,52.8044,52.8044,52.7786,52.7872,12652.0
2021-07-02 14:20:00,61.42,61.43,61.41,61.41,5094.0,52.7872,52.7958,52.7786,52.7786,5094.0
2021-07-02 14:25:00,61.41,61.42,61.39,61.41,15605.0,52.7786,52.7872,52.7614,52.7786,15605.0
2021-07-02 14:30:00,61.41,61.44,61.39,61.42,34662.0,52.7786,52.8044,52.7614,52.7872,34662.0
2021-07-02 14:35:00,61.43,61.45,61.42,61.44,13487.0,52.7958,52.813,52.7872,52.8044,13487.0
2021-07-02 14:40:00,61.45,61.47,61.43,61.44,24753.0,52.813,52.8302,52.7958,52.8044,24753.0
2021-07-02 14:45:00,61.45,61.45,61.4,61.43,27298.0,52.813,52.813,52.77,52.7958,27298.0
2021-07-02 14:50:00,61.43,61.45,61.42,61.43,16304.0,52.7958,52.813,52.7872,52.7958,16304.0
2021-07-02 14:55:00,61.42,61.43,61.39,61.43,16844.0,52.7872,52.7958,52.7614,52.7958,16844.0
2021-07-02 15:00:00,61.42,61.47,61.41,61.46,14539.0,52.7872,52.8302,52.7786,52.8216,14539.0
2021-07-02 15:05:00,61.46,61.55,61.46,61.53,25179.0,52.8216,52.8989,52.8216,52.8817,25179.0
2021-07-02 15:10:00,61.53,61.53,61.46,61.46,15625.0,52.8817,52.8817,52.8216,52.8216,15625.0
2021-07-02 15:15:00,61.47,61.48,61.42,61.43,17239.0,52.8302,52.8388,52.7872,52.7958,17239.0
2021-07-02 15:20:00,61.42,61.43,61.39,61.41,14699.0,52.7872,52.7958,52.7614,52.7786,14699.0
2021-07-02 15:25:00,61.41,61.44,61.4,61.44,21750.0,52.7786,52.8044,52.77,52.8044,21750.0
2021-07-02 15:30:00,61.42,61.45,61.39,61.4,31509.0,52.7872,52.813,52.7614,52.77,31509.0
2021-07-02 15:35:00,61.4,61.44,61.38,61.44,22732.0,52.77,52.8044,52.7528,52.8044,22732.0
2021-07-02 15:40:00,61.44,61.47,61.42,61.45,32416.0,52.8044,52.8302,52.7872,52.813,32416.0
2021-07-02 15:45:00,61.45,61.52,61.41,61.52,56711.0,52.813,52.8731,52.7786,52.8731,56711.0
2021-07-02 15:50:00,61.52,61.59,61.51,61.56,101890.0,52.8731,52.9333,52.8645,52.9075,101890.0
2021-07-02 15:55:00,61.56,61.57,61.5,61.55,160458.0,52.9075,52.9161,52.8559,52.8989,160458.0
2021-07-06 09:30:00,61.52,61.55,61.4,61.51,76631.0,52.8731,52.8989,52.77,52.8645,76631.0
2021-07-06 09:35:00,61.52,61.54,61.36,61.4,32481.0,52.8731,52.8903,52.7356,52.77,32481.0
2021-07-06 09:40:00,61.4,61.41,61.32,61.33,18204.0,52.77,52.7786,52.7012,52.7098,18204.0
2021-07-06 09:45:00,61.34,61.39,61.3,61.31,33950.0,52.7184,52.7614,52.6841,52.6927,33950.0
2021-07-06 09:50:00,61.32,61.32,61.27,61.31,17775.0,52.7012,52.7012,52.6583,52.6927,17775.0
2021-07-06 09:55:00,61.33,61.34,61.27,61.3,12114.0,52.7098,52.7184,52.6583,52.6841,12114.0
2021-07-06 10:00:00,61.29,61.37,61.29,61.36,19305.0,52.6755,52.7442,52.6755,52.7356,19305.0
2021-07-06 10:05:00,61.36,61.4,61.27,61.34,28229.0,52.7356,52.77,52.6583,52.7184,28229.0
2021-07-06 10:10:00,61.34,61.34,61.23,61.28,22328.0,52.7184,52.7184,52.6239,52.6669,22328.0
2021-07-06 10:15:00,61.27,61.32,61.23,61.31,22772.0,52.6583,52.7012,52.6239,52.6927,22772.0
2021-07-06 10:20:00,61.3,61.31,61.12,61.15,22690.0,52.6841,52.6927,52.5294,52.5551,22690.0
2021-07-06 10:25:00,61.16,61.23,61.14,61.23,15515.0,52.5637,52.6239,52.5465,52.6239,15515.0
2021-07-06 10:30:00,61.22,61.23,61.08,61.13,25101.0,52.6153,52.6239,52.495,52.538,25101.0
2021-07-06 10:35:00,61.13,61.25,61.13,61.25,20150.0,52.538,52.6411,52.538,52.6411,20150.0
2021-07-06 10:40:00,61.25,61.26,61.21,61.23,13315.0,52.6411,52.6497,52.6067,52.6239,13315.0
2021-07-06 10:45:00,61.23,61.23,61.14,61.15,13113.0,52.6239,52.6239,52.5465,52.5551,13113.0
2021-07-06 10:50:00,61.16,61.19,61.11,61.13,22357.0,52.5637,52.5895,52.5208,52.538,22357.0
2021-07-06 10:55:00,61.13,61.15,61.02,61.03,47925.0,52.538,52.5551,52.4434,52.452,47925.0
2021-07-06 11:00:00,61.03,61.06,60.96,60.97,82517.0,52.452,52.4778,52.3918,52.4004,82517.0
2021-07-06 11:05:00,60.96,61.0,60.91,60.97,30631.0,52.3918,52.4262,52.3489,52.4004,30631.0
2021-07-06 11:10:00,60.96,60.96,60.89,60.9,20145.0,52.3918,52.3918,52.3317,52.3403,20145.0
2021-07-06 11:15:00,60.89,60.91,60.82,60.82,22957.0,52.3317,52.3489,52.2715,52.2715,22957.0
2021-07-06 11:20:00,60.81,60.84,60.79,60.8,15087.0,52.2629,52.2887,52.2457,52.2543,15087.0
2021-07-06 11:25:00,60.8,60.85,60.76,60.85,23901.0,52.2543,52.2973,52.22,52.2973,23901.0
2021-07-06 11:30:00,60.85,60.91,60.85,60.9,18663.0,52.2973,52.3489,52.2973,52.3403,18663.0
2021-07-06 11:35:00,60.91,60.96,60.87,60.88,35714.0,52.3489,52.3918,52.3145,52.3231,35714.0
2021-07-06 11:40:00,60.89,60.97,60.88,60.97,15125.0,52.3317,52.4004,52.3231,52.4004,15125.0
2021-07-06 11:45:00,60.98,60.98,60.93,60.96,22921.0,52.409,52.409,52.3661,52.3918,22921.0
2021-07-06 11:50:00,60.95,61.02,60.95,61.02,31208.0,52.3833,52.4434,52.3833,52.4434,31208.0
2021-07-06 11:55:00,61.03,61.06,61.02,61.04,14693.0,52.452,52.4778,52.4434,52.4606,14693.0
2021-07-06 12:00:00,61.03,61.08,61.01,61.08,12848.0,52.452,52.495,52.4348,52.495,12848.0
2021-07-06 12:05:00,61.08,61.1,61.01,61.02,25289.0,52.495,52.5122,52.4348,52.4434,25289.0
2021-07-06 12:10:00,61.03,61.14,61.03,61.13,28807.0,52.452,52.5465,52.452,52.538,28807.0
2021-07-06 12:15:00,61.14,61.19,61.13,61.19,18177.0,52.5465,52.5895,52.538,52.5895,18177.0
2021-07-06 12:20:00,61.19,61.23,61.15,61.17,20953.0,52.5895,52.6239,52.5551,52.5723,20953.0
2021-07-06 12:25:00,61.16,61.17,61.12,61.17,17173.0,52.5637,52.5723,52.5294,52.5723,17173.0
2021-07-06 12:30:00,61.17,61.2,61.08,61.12,24865.0,52.5723,52.5981,52.495,52.5294,24865.0
2021-07-06 12:35:00,61.14,61.17,61.13,61.15,17336.0,52.5465,52.5723,52.538,52.5551,17336.0
2021-07-06 12:40:00,61.16,61.17,61.07,61.09,14419.0,52.5637,52.5723,52.4864,52.5036,14419.0
2021-07-06 12:45:00,61.08,61.09,61.04,61.07,25034.0,52.495,52.5036,52.4606,52.4864,25034.0
2021-07-06 12:50:00,61.07,61.11,61.06,61.08,18200.0,52.4864,52.5208,52.4778,52.495,18200.0
2021-07-06 12:55:00,61.08,61.11,61.07,61.11,6517.0,52.495,52.5208,52.4864,52.5208,6517.0
2021-07-06 13:00:00,61.11,61.16,61.09,61.13,15123.0,52.5208,52.5637,52.5036,52.538,15123.0
2021-07-06 13:05:00,61.12,61.15,61.1,61.14,20820.0,52.5294,52.5551,52.5122,52.5465,20820.0
2021-07-06 13:10:00,61.14,61.16,61.12,61.16,16134.0,52.5465,52.5637,52.5294,52.5637,16134.0
2021-07-06 13:15:00,61.15,61.16,61.11,61.12,10460.0,52.5551,52.5637,52.5208,52.5294,10460.0
2021-07-06 13:20:00,61.12,61.15,61.11,61.14,17446.0,52.5294,52.5551,52.5208,52.5465,17446.0
2021-07-06 13:25:00,61.14,61.14,61.05,61.06,21537.0,52.5465,52.5465,52.4692,52.4778,21537.0
2021-07-06 13:30:00,61.06,61.06,61.02,61.03,13771.0,52.4778,52.4778,52.4434,52.452,13771.0
2021-07-06 13:35:00,61.02,61.06,61.02,61.05,12553.0,52.4434,52.4778,52.4434,52.4692,12553.0
2021-07-06 13:40:00,61.05,61.11,61.03,61.1,18312.0,52.4692,52.5208,52.452,52.5122,18312.0
2021-07-06 13:45:00,61.1,61.15,61.1,61.14,13539.0,52.5122,52.5551,52.5122,52.5465,13539.0
2021-07-06 13:50:00,61.14,61.16,61.11,61.14,10703.0,52.5465,52.5637,52.5208,52.5465,10703.0
2021-07-06 13:55:00,61.15,61.16,61.13,61.13,2996.0,52.5551,52.5637,52.538,52.538,2996.0
2021-07-06 14:00:00,61.13,61.22,61.12,61.22,9559.0,52.538,52.6153,52.5294,52.6153,9559.0
2021-07-06 14:05:00,61.22,61.24,61.2,61.23,10055.0,52.6153,52.6325,52.5981,52.6239,10055.0
2021-07-06 14:10:00,61.23,61.26,61.21,61.26,9722.0,52.6239,52.6497,52.6067,52.6497,9722.0
2021-07-06 14:15:00,61.25,61.25,61.2,61.22,7694.0,52.6411,52.6411,52.5981,52.6153,7694.0
2021-07-06 14:20:00,61.21,61.25,61.21,61.25,5237.0,52.6067,52.6411,52.6067,52.6411,5237.0
2021-07-06 14:25:00,61.26,61.3,61.25,61.29,12574.0,52.6497,52.6841,52.6411,52.6755,12574.0
2021-07-06 14:30:00,61.3,61.36,61.3,61.36,14803.0,52.6841,52.7356,52.6841,52.7356,14803.0
2021-07-06 14:35:00,61.36,61.37,61.32,61.34,10573.0,52.7356,52.7442,52.7012,52.7184,10573.0
2021-07-06 14:40:00,61.35,61.35,61.31,61.34,9186.0,52.727,52.727,52.6927,52.7184,9186.0
2021-07-06 14:45:00,61.34,61.34,61.31,61.32,14006.0,52.7184,52.7184,52.6927,52.7012,14006.0
2021-07-06 14:50:00,61.32,61.33,61.28,61.29,12096.0,52.7012,52.7098,52.6669,52.6755,12096.0
2021-07-06 14:55:00,61.3,61.32,61.28,61.29,7028.0,52.6841,52.7012,52.6669,52.6755,7028.0
2021-07-06 15:00:00,61.29,61.33,61.28,61.33,13940.0,52.6755,52.7098,52.6669,52.7098,13940.0
2021-07-06 15:05:00,61.33,61.36,61.32,61.36,8334.0,52.7098,52.7356,52.7012,52.7356,8334.0
2021-07-06 15:10:00,61.36,61.43,61.35,61.36,34547.0,52.7356,52.7958,52.727,52.7356,34547.0
2021-07-06 15:15:00,61.36,61.37,61.31,61.32,8971.0,52.7356,52.7442,52.6927,52.7012,8971.0
2021-07-06 15:20:00,61.31,61.36,61.3,61.36,14265.0,52.6927,52.7356,52.6841,52.7356,14265.0
2021-07-06 15:25:00,61.36,61.37,61.33,61.35,15085.0,52.7356,52.7442,52.7098,52.727,15085.0
2021-07-06 15:30:00,61.35,61.42,61.35,61.38,14708.0,52.727,52.7872,52.727,52.7528,14708.0
2021-07-06 15:35:00,61.38,61.46,61.37,61.46,26474.0,52.7528,52.8216,52.7442,52.8216,26474.0
2021-07-06 15:40:00,61.46,61.5,61.45,61.48,51156.0,52.8216,52.8559,52.813,52.8388,51156.0
2021-07-06 15:45:00,61.48,61.57,61.48,61.57,64843.0,52.8388,52.9161,52.8388,52.9161,64843.0
2021-07-06 15:50:00,61.57,61.6,61.53,61.58,120939.0,52.9161,52.9419,52.8817,52.9247,120939.0
2021-07-06 15:55:00,61.57,61.67,61.56,61.63,280660.0,52.9161,53.0021,52.9075,52.9677,280660.0
2021-07-07 09:30:00,61.5,61.64,61.19,61.43,78345.0,52.8559,52.9763,52.5895,52.7958,78345.0
2021-07-07 09:35:00,61.41,61.43,61.29,61.39,35643.0,52.7786,52.7958,52.6755,52.7614,35643.0
2021-07-07 09:40:00,61.38,61.42,61.24,61.24,39970.0,52.7528,52.7872,52.6325,52.6325,39970.0
2021-07-07 09:45:00,61.23,61.44,61.21,61.4,35437.0,52.6239,52.8044,52.6067,52.77,35437.0
2021-07-07 09:50:00,61.4,61.47,61.35,61.36,38555.0,52.77,52.8302,52.727,52.7356,38555.0
2021-07-07 09:55:00,61.37,61.37,61.25,61.3,28375.0,52.7442,52.7442,52.6411,52.6841,28375.0
2021-07-07 10:00:00,61.31,61.39,61.31,61.34,31950.0,52.6927,52.7614,52.6927,52.7184,31950.0
2021-07-07 10:05:00,61.35,61.47,61.34,61.46,23927.0,52.727,52.8302,52.7184,52.8216,23927.0
2021-07-07 10:10:00,61.47,61.49,61.41,61.44,19980.0,52.8302,52.8474,52.7786,52.8044,19980.0
2021-07-07 10:15:00,61.45,61.5,61.45,61.47,15452.0,52.813,52.8559,52.813,52.8302,15452.0
2021-07-07 10:20:00,61.46,61.46,61.39,61.43,21166.0,52.8216,52.8216,52.7614,52.7958,21166.0
2021-07-07 10:25:00,61.43,61.53,61.38,61.53,42160.0,52.7958,52.8817,52.7528,52.8817,42160.0
2021-07-07 10:30:00,61.52,61.53,61.37,61.37,102966.0,52.8731,52.8817,52.7442,52.7442,102966.0
2021-07-07 10:35:00,61.37,61.52,61.32,61.48,68563.0,52.7442,52.8731,52.7012,52.8388,68563.0
2021-07-07 10:40:00,61.49,61.58,61.47,61.58,93289.0,52.8474,52.9247,52.8302,52.9247,93289.0
2021-07-07 10:45:00,61.59,61.68,61.55,61.67,20396.0,52.9333,53.0106,52.8989,53.0021,20396.0
2021-07-07 10:50:00,61.68,61.7,61.63,61.65,28248.0,53.0106,53.0278,52.9677,52.9849,28248.0
2021-07-07 10:55:00,61.64,61.69,61.62,61.66,13372.0,52.9763,53.0192,52.9591,52.9935,13372.0
2021-07-07 11:00:00,61.66,61.66,61.52,61.56,17271.0,52.9935,52.9935,52.8731,52.9075,17271.0
2021-07-07 11:05:00,61.57,61.59,61.48,61.51,10914.0,52.9161,52.9333,52.8388,52.8645,10914.0
2021-07-07 11:10:00,61.52,61.63,61.52,61.58,13465.0,52.8731,52.9677,52.8731,52.9247,13465.0
2021-07-07 11:15:00,61.59,61.6,61.52,61.55,26549.0,52.9333,52.9419,52.8731,52.8989,26549.0
2021-07-07 11:20:00,61.55,61.62,61.53,61.57,12368.0,52.8989,52.9591,52.8817,52.9161,12368.0
2021-07-07 11:25:00,61.56,61.68,61.54,61.66,17884.0,52.9075,53.0106,52.8903,52.9935,17884.0
2021-07-07 11:30:00,61.65,61.7,61.62,61.67,15137.0,52.9849,53.0278,52.9591,53.0021,15137.0
2021-07-07 11:35:00,61.68,61.73,61.67,61.71,15006.0,53.0106,53.0536,53.0021,53.0364,15006.0
2021-07-07 11:40:00,61.71,61.77,61.71,61.73,24801.0,53.0364,53.088,53.0364,53.0536,24801.0
2021-07-07 11:45:00,61.73,61.74,61.67,61.7,12958.0,53.0536,53.0622,53.0021,53.0278,12958.0
2021-07-07 11:50:00,61.69,61.72,61.59,61.59,14918.0,53.0192,53.045,52.9333,52.9333,14918.0
2021-07-07 11:55:00,61.6,61.61,61.54,61.58,12073.0,52.9419,52.9505,52.8903,52.9247,12073.0
2021-07-07 12:00:00,61.59,61.63,61.58,61.62,18095.0,52.9333,52.9677,52.9247,52.9591,18095.0
2021-07-07 12:05:00,61.61,61.62,61.55,61.62,9085.0,52.9505,52.9591,52.8989,52.9591,9085.0
2021-07-07 12:10:00,61.61,61.61,61.57,61.6,5949.0,52.9505,52.9505,52.9161,52.9419,5949.0
2021-07-07 12:15:00,61.61,61.66,61.61,61.64,9124.0,52.9505,52.9935,52.9505,52.9763,9124.0
2021-07-07 12:20:00,61.65,61.69,61.62,61.62,12728.0,52.9849,53.0192,52.9591,52.9591,12728.0
2021-07-07 12:25:00,61.62,61.63,61.58,61.62,12976.0,52.9591,52.9677,52.9247,52.9591,12976.0
2021-07-07 12:30:00,61.63,61.66,61.62,61.66,11399.0,52.9677,52.9935,52.9591,52.9935,11399.0
2021-07-07 12:35:00,61.66,61.67,61.59,61.6,10378.0,52.9935,53.0021,52.9333,52.9419,10378.0
2021-07-07 12:40:00,61.59,61.6,61.56,61.57,17802.0,52.9333,52.9419,52.9075,52.9161,17802.0
2021-07-07 12:45:00,61.58,61.63,61.56,61.62,15849.0,52.9247,52.9677,52.9075,52.9591,15849.0
2021-07-07 12:50:00,61.63,61.64,61.61,61.62,8035.0,52.9677,52.9763,52.9505,52.9591,8035.0
2021-07-07 12:55:00,61.64,61.66,61.62,61.66,10713.0,52.9763,52.9935,52.9591,52.9935,10713.0
2021-07-07 13:00:00,61.64,61.64,61.59,61.62,12376.0,52.9763,52.9763,52.9333,52.9591,12376.0
2021-07-07 13:05:00,61.61,61.66,61.6,61.66,13377.0,52.9505,52.9935,52.9419,52.9935,13377.0
2021-07-07 13:10:00,61.65,61.65,61.6,61.6,11450.0,52.9849,52.9849,52.9419,52.9419,11450.0
2021-07-07 13:15:00,61.61,61.62,61.52,61.52,18561.0,52.9505,52.9591,52.8731,52.8731,18561.0
2021-07-07 13:20:00,61.51,61.53,61.44,61.44,28032.0,52.8645,52.8817,52.8044,52.8044,28032.0
2021-07-07 13:25:00,61.45,61.52,61.45,61.47,18212.0,52.813,52.8731,52.813,52.8302,18212.0
2021-07-07 13:30:00,61.47,61.49,61.47,61.47,14218.0,52.8302,52.8474,52.8302,52.8302,14218.0
2021-07-07 13:35:00,61.47,61.52,61.47,61.52,21372.0,52.8302,52.8731,52.8302,52.8731,21372.0
2021-07-07 13:40:00,61.52,61.57,61.52,61.55,27309.0,52.8731,52.9161,52.8731,52.8989,27309.0
2021-07-07 13:45:00,61.55,61.67,61.55,61.66,108481.0,52.8989,53.0021,52.8989,52.9935,108481.0
2021-07-07 13:50:00,61.66,61.69,61.63,61.64,24153.0,52.9935,53.0192,52.9677,52.9763,24153.0
2021-07-07 13:55:00,61.64,61.75,61.64,61.68,44125.0,52.9763,53.0708,52.9763,53.0106,44125.0
2021-07-07 14:00:00,61.68,61.69,61.6,61.65,25153.0,53.0106,53.0192,52.9419,52.9849,25153.0
2021-07-07 14:05:00,61.64,61.65,61.59,61.61,12355.0,52.9763,52.9849,52.9333,52.9505,12355.0
2021-07-07 14:10:00,61.61,61.65,61.6,61.6,19971.0,52.9505,52.9849,52.9419,52.9419,19971.0
2021-07-07 14:15:00,61.59,61.62,61.58,61.6,9358.0,52.9333,52.9591,52.9247,52.9419,9358.0
2021-07-07 14:20:00,61.61,61.62,61.53,61.54,15525.0,52.9505,52.9591,52.8817,52.8903,15525.0
2021-07-07 14:25:00,61.54,61.58,61.52,61.54,11449.0,52.8903,52.9247,52.8731,52.8903,11449.0
2021-07-07 14:30:00,61.53,61.6,61.52,61.57,22827.0,52.8817,52.9419,52.8731,52.9161,22827.0
2021-07-07 14:35:00,61.56,61.57,61.53,61.55,13921.0,52.9075,52.9161,52.8817,52.8989,13921.0
2021-07-07 14:40:00,61.54,61.57,61.53,61.55,13972.0,52.8903,52.9161,52.8817,52.8989,13972.0
2021-07-07 14:45:00,61.54,61.56,61.52,61.54,19164.0,52.8903,52.9075,52.8731,52.8903,19164.0
2021-07-07 14:50:00,61.54,61.57,61.52,61.53,17021.0,52.8903,52.9161,52.8731,52.8817,17021.0
2021-07-07 14:55:00,61.53,61.58,61.52,61.56,24461.0,52.8817,52.9247,52.8731,52.9075,24461.0
2021-07-07 15:00:00,61.56,61.57,61.52,61.56,38727.0,52.9075,52.9161,52.8731,52.9075,38727.0
2021-07-07 15:05:00,61.56,61.59,61.54,61.59,22946.0,52.9075,52.9333,52.8903,52.9333,22946.0
2021-07-07 15:10:00,61.59,61.6,61.53,61.59,47789.0,52.9333,52.9419,52.8817,52.9333,47789.0
2021-07-07 15:15:00,61.58,61.59,61.5,61.53,25851.0,52.9247,52.9333,52.8559,52.8817,25851.0
2021-07-07 15:20:00,61.53,61.58,61.53,61.57,19482.0,52.8817,52.9247,52.8817,52.9161,19482.0
2021-07-07 15:25:00,61.58,61.63,61.57,61.61,24580.0,52.9247,52.9677,52.9161,52.9505,24580.0
2021-07-07 15:30:00,61.61,61.65,61.59,61.64,27046.0,52.9505,52.9849,52.9333,52.9763,27046.0
2021-07-07 15:35:00,61.65,61.68,61.58,61.59,25270.0,52.9849,53.0106,52.9247,52.9333,25270.0
2021-07-07 15:40:00,61.59,61.63,61.59,61.63,27436.0,52.9333,52.9677,52.9333,52.9677,27436.0
2021-07-07 15:45:00,61.63,61.66,61.61,61.63,28733.0,52.9677,52.9935,52.9505,52.9677,28733.0
2021-07-07 15:50:00,61.63,61.72,61.62,61.71,68924.0,52.9677,53.045,52.9591,53.0364,68924.0
2021-07-07 15:55:00,61.71,61.71,61.65,61.71,126229.0,53.0364,53.0364,52.9849,53.0364,126229.0
2021-07-08 09:30:00,61.4,61.58,61.29,61.52,89305.0,52.77,52.9247,52.6755,52.8731,89305.0
2021-07-08 09:35:00,61.52,61.53,61.38,61.51,43874.0,52.8731,52.8817,52.7528,52.8645,43874.0
2021-07-08 09:40:00,61.5,61.58,61.43,61.58,53463.0,52.8559,52.9247,52.7958,52.9247,53463.0
2021-07-08 09:45:00,61.59,61.69,61.5,61.67,45619.0,52.9333,53.0192,52.8559,53.0021,45619.0
2021-07-08 09:50:00,61.68,61.82,61.63,61.8,45048.0,53.0106,53.131,52.9677,53.1138,45048.0
2021-07-08 09:55:00,61.8,61.81,61.72,61.78,24813.0,53.1138,53.1224,53.045,53.0966,24813.0
2021-07-08 10:00:00,61.78,61.79,61.65,61.66,36886.0,53.0966,53.1052,52.9849,52.9935,36886.0
2021-07-08 10:05:00,61.65,61.65,61.56,61.58,23619.0,52.9849,52.9849,52.9075,52.9247,23619.0
2021-07-08 10:10:00,61.57,61.61,61.52,61.52,28300.0,52.9161,52.9505,52.8731,52.8731,28300.0
2021-07-08 10:15:00,61.51,61.52,61.44,61.48,49586.0,52.8645,52.8731,52.8044,52.8388,49586.0
2021-07-08 10:20:00,61.47,61.53,61.41,61.49,30791.0,52.8302,52.8817,52.7786,52.8474,30791.0
2021-07-08 10:25:00,61.53,61.62,61.5,61.59,32165.0,52.8817,52.9591,52.8559,52.9333,32165.0
2021-07-08 10:30:00,61.61,61.64,61.56,61.64,23229.0,52.9505,52.9763,52.9075,52.9763,23229.0
2021-07-08 10:35:00,61.66,61.69,61.58,61.65,32273.0,52.9935,53.0192,52.9247,52.9849,32273.0
2021-07-08 10:40:00,61.65,61.76,61.59,61.76,24320.0,52.9849,53.0794,52.9333,53.0794,24320.0
2021-07-08 10:45:00,61.76,61.78,61.71,61.74,28286.0,53.0794,53.0966,53.0364,53.0622,28286.0
2021-07-08 10:50:00,61.73,61.81,61.71,61.81,31731.0,53.0536,53.1224,53.0364,53.1224,31731.0
2021-07-08 10:55:00,61.8,61.83,61.76,61.82,23112.0,53.1138,53.1396,53.0794,53.131,23112.0
2021-07-08 11:00:00,61.82,61.84,61.76,61.76,22344.0,53.131,53.1482,53.0794,53.0794,22344.0
2021-07-08 11:05:00,61.76,61.82,61.72,61.79,23191.0,53.0794,53.131,53.045,53.1052,23191.0
2021-07-08 11:10:00,61.8,61.83,61.71,61.72,18439.0,53.1138,53.1396,53.0364,53.045,18439.0
2021-07-08 11:15:00,61.72,61.8,61.67,61.8,32013.0,53.045,53.1138,53.0021,53.1138,32013.0
2021-07-08 11:20:00,61.8,61.82,61.7,61.71,24140.0,53.1138,53.131,53.0278,53.0364,24140.0
2021-07-08 11:25:00,61.72,61.72,61.64,61.66,27310.0,53.045,53.045,52.9763,52.9935,27310.0
2021-07-08 11:30:00,61.65,61.68,61.61,61.66,28340.0,52.9849,53.0106,52.9505,52.9935,28340.0
2021-07-08 11:35:00,61.66,61.69,61.64,61.65,30606.0,52.9935,53.0192,52.9763,52.9849,30606.0
2021-07-08 11:40:00,61.65,61.77,61.64,61.76,12874.0,52.9849,53.088,52.9763,53.0794,12874.0
2021-07-08 11:45:00,61.75,61.81,61.73,61.78,15371.0,53.0708,53.1224,53.0536,53.0966,15371.0
2021-07-08 11:50:00,61.77,61.8,61.68,61.71,23397.0,53.088,53.1138,53.0106,53.0364,23397.0
2021-07-08 11:55:00,61.7,61.77,61.69,61.7,17228.0,53.0278,53.088,53.0192,53.0278,17228.0
2021-07-08 12:00:00,61.7,61.75,61.68,61.68,16616.0,53.0278,53.0708,53.0106,53.0106,16616.0
2021-07-08 12:05:00,61.69,61.7,61.62,61.64,19438.0,53.0192,53.0278,52.9591,52.9763,19438.0
2021-07-08 12:10:00,61.64,61.66,61.58,61.61,28625.0,52.9763,52.9935,52.9247,52.9505,28625.0
2021-07-08 12:15:00,61.61,61.71,61.61,61.7,15450.0,52.9505,53.0364,52.9505,53.0278,15450.0
2021-07-08 12:20:00,61.7,61.73,61.67,61.67,13384.0,53.0278,53.0536,53.0021,53.0021,13384.0
2021-07-08 12:25:00,61.67,61.76,61.67,61.69,19095.0,53.0021,53.0794,53.0021,53.0192,19095.0
2021-07-08 12:30:00,61.69,61.74,61.69,61.71,21043.0,53.0192,53.0622,53.0192,53.0364,21043.0
2021-07-08 12:35:00,61.71,61.71,61.66,61.68,25472.0,53.0364,53.0364,52.9935,53.0106,25472.0
2021-07-08 12:40:00,61.68,61.71,61.68,61.69,10051.0,53.0106,53.0364,53.0106,53.0192,10051.0
2021-07-08 12:45:00,61.7,61.75,61.69,61.75,14318.0,53.0278,53.0708,53.0192,53.0708,14318.0
2021-07-08 12:50:00,61.75,61.77,61.72,61.74,7948.0,53.0708,53.088,53.045,53.0622,7948.0
2021-07-08 12:55:00,61.73,61.79,61.73,61.79,15948.0,53.0536,53.1052,53.0536,53.1052,15948.0
2021-07-08 13:00:00,61.79,61.79,61.66,61.67,18257.0,53.1052,53.1052,52.9935,53.0021,18257.0
2021-07-08 13:05:00,61.67,61.68,61.65,61.67,18731.0,53.0021,53.0106,52.9849,53.0021,18731.0
2021-07-08 13:10:00,61.67,61.67,61.59,61.59,29913.0,53.0021,53.0021,52.9333,52.9333,29913.0
2021-07-08 13:15:00,61.61,61.68,61.6,61.67,14170.0,52.9505,53.0106,52.9419,53.0021,14170.0
2021-07-08 13:20:00,61.67,61.67,61.6,61.62,20326.0,53.0021,53.0021,52.9419,52.9591,20326.0
2021-07-08 13:25:00,61.62,61.66,61.62,61.66,26196.0,52.9591,52.9935,52.9591,52.9935,26196.0
2021-07-08 13:30:00,61.67,61.68,61.59,61.59,42651.0,53.0021,53.0106,52.9333,52.9333,42651.0
2021-07-08 13:35:00,61.6,61.66,61.6,61.6,25823.0,52.9419,52.9935,52.9419,52.9419,25823.0
2021-07-08 13:40:00,61.6,61.66,61.59,61.65,19351.0,52.9419,52.9935,52.9333,52.9849,19351.0
2021-07-08 13:45:00,61.65,61.65,61.55,61.55,28717.0,52.9849,52.9849,52.8989,52.8989,28717.0
2021-07-08 13:50:00,61.55,61.59,61.52,61.52,15542.0,52.8989,52.9333,52.8731,52.8731,15542.0
2021-07-08 13:55:00,61.52,61.57,61.51,61.56,8742.0,52.8731,52.9161,52.8645,52.9075,8742.0
2021-07-08 14:00:00,61.55,61.59,61.52,61.55,16127.0,52.8989,52.9333,52.8731,52.8989,16127.0
2021-07-08 14:05:00,61.55,61.56,61.52,61.54,9112.0,52.8989,52.9075,52.8731,52.8903,9112.0
2021-07-08 14:10:00,61.55,61.64,61.54,61.64,32420.0,52.8989,52.9763,52.8903,52.9763,32420.0
2021-07-08 14:15:00,61.64,61.66,61.58,61.64,25104.0,52.9763,52.9935,52.9247,52.9763,25104.0
2021-07-08 14:20:00,61.65,61.65,61.61,61.65,18445.0,52.9849,52.9849,52.9505,52.9849,18445.0
2021-07-08 14:25:00,61.64,61.68,61.63,61.67,14428.0,52.9763,53.0106,52.9677,53.0021,14428.0
2021-07-08 14:30:00,61.67,61.72,61.64,61.67,30046.0,53.0021,53.045,52.9763,53.0021,30046.0
2021-07-08 14:35:00,61.66,61.67,61.6,61.62,16643.0,52.9935,53.0021,52.9419,52.9591,16643.0
2021-07-08 14:40:00,61.62,61.65,61.57,61.6,15203.0,52.9591,52.9849,52.9161,52.9419,15203.0
2021-07-08 14:45:00,61.6,61.63,61.57,61.61,17013.0,52.9419,52.9677,52.9161,52.9505,17013.0
2021-07-08 14:50:00,61.62,61.66,61.62,61.64,26559.0,52.9591,52.9935,52.9591,52.9763,26559.0
2021-07-08 14:55:00,61.64,61.68,61.63,61.65,20202.0,52.9763,53.0106,52.9677,52.9849,20202.0
2021-07-08 15:00:00,61.66,61.69,61.61,61.64,33900.0,52.9935,53.0192,52.9505,52.9763,33900.0
2021-07-08 15:05:00,61.64,61.64,61.6,61.61,25510.0,52.9763,52.9763,52.9419,52.9505,25510.0
2021-07-08 15:10:00,61.61,61.61,61.56,61.57,20934.0,52.9505,52.9505,52.9075,52.9161,20934.0
2021-07-08 15:15:00,61.57,61.59,61.53,61.58,36973.0,52.9161,52.9333,52.8817,52.9247,36973.0
2021-07-08 15:20:00,61.6,61.66,61.56,61.66,23715.0,52.9419,52.9935,52.9075,52.9935,23715.0
2021-07-08 15:25:00,61.65,61.65,61.6,61.62,15202.0,52.9849,52.9849,52.9419,52.9591,15202.0
2021-07-08 15:30:00,61.62,61.65,61.57,61.62,46152.0,52.9591,52.9849,52.9161,52.9591,46152.0
2021-07-08 15:35:00,61.62,61.62,61.55,61.55,39037.0,52.9591,52.9591,52.8989,52.8989,39037.0
2021-07-08 15:40:00,61.55,61.55,61.48,61.48,63983.0,52.8989,52.8989,52.8388,52.8388,63983.0
2021-07-08 15:45:00,61.49,61.5,61.43,61.46,55430.0,52.8474,52.8559,52.7958,52.8216,55430.0
2021-07-08 15:50:00,61.45,61.54,61.39,61.53,108005.0,52.813,52.8903,52.7614,52.8817,108005.0
2021-07-08 15:55:00,61.53,61.56,61.48,61.55,244820.0,52.8817,52.9075,52.8388,52.8989,244820.0
2021-07-09 09:30:00,61.66,61.78,61.57,61.72,79279.0,52.9935,53.0966,52.9161,53.045,79279.0
2021-07-09 09:35:00,61.71,61.74,61.61,61.64,41902.0,53.0364,53.0622,52.9505,52.9763,41902.0
2021-07-09 09:40:00,61.63,61.67,61.55,61.55,27266.0,52.9677,53.0021,52.8989,52.8989,27266.0
2021-07-09 09:45:00,61.56,61.59,61.52,61.57,30120.0,52.9075,52.9333,52.8731,52.9161,30120.0
2021-07-09 09:50:00,61.58,61.61,61.53,61.59,25538.0,52.9247,52.9505,52.8817,52.9333,25538.0
2021-07-09 09:55:00,61.59,61.65,61.54,61.55,25379.0,52.9333,52.9849,52.8903,52.8989,25379.0
2021-07-09 10:00:00,61.55,61.65,61.55,61.61,22872.0,52.8989,52.9849,52.8989,52.9505,22872.0
2021-07-09 10:05:00,61.62,61.66,61.6,61.62,13685.0,52.9591,52.9935,52.9419,52.9591,13685.0
2021-07-09 10:10:00,61.63,61.64,61.58,61.59,11661.0,52.9677,52.9763,52.9247,52.9333,11661.0
2021-07-09 10:15:00,61.59,61.62,61.57,61.6,9060.0,52.9333,52.9591,52.9161,52.9419,9060.0
2021-07-09 10:20:00,61.62,61.62,61.57,61.58,19168.0,52.9591,52.9591,52.9161,52.9247,19168.0
2021-07-09 10:25:00,61.58,61.58,61.52,61.54,30235.0,52.9247,52.9247,52.8731,52.8903,30235.0
2021-07-09 10:30:00,61.54,61.54,61.44,61.45,19273.0,52.8903,52.8903,52.8044,52.813,19273.0
2021-07-09 10:35:00,61.44,61.44,61.33,61.33,26350.0,52.8044,52.8044,52.7098,52.7098,26350.0
2021-07-09 10:40:00,61.34,61.36,61.25,61.27,34929.0,52.7184,52.7356,52.6411,52.6583,34929.0
2021-07-09 10:45:00,61.26,61.31,61.25,61.28,30236.0,52.6497,52.6927,52.6411,52.6669,30236.0
2021-07-09 10:50:00,61.28,61.32,61.25,61.26,23122.0,52.6669,52.7012,52.6411,52.6497,23122.0
2021-07-09 10:55:00,61.26,61.28,61.11,61.12,38331.0,52.6497,52.6669,52.5208,52.5294,38331.0
2021-07-09 11:00:00,61.12,61.13,61.05,61.11,47156.0,52.5294,52.538,52.4692,52.5208,47156.0
2021-07-09 11:05:00,61.1,61.18,61.1,61.16,28880.0,52.5122,52.5809,52.5122,52.5637,28880.0
2021-07-09 11:10:00,61.15,61.17,61.1,61.17,14215.0,52.5551,52.5723,52.5122,52.5723,14215.0
2021-07-09 11:15:00,61.16,61.21,61.14,61.18,25979.0,52.5637,52.6067,52.5465,52.5809,25979.0
2021-07-09 11:20:00,61.18,61.22,61.16,61.18,32015.0,52.5809,52.6153,52.5637,52.5809,32015.0
2021-07-09 11:25:00,61.17,61.28,61.16,61.26,33825.0,52.5723,52.6669,52.5637,52.6497,33825.0
2021-07-09 11:30:00,61.26,61.29,61.21,61.28,77810.0,52.6497,52.6755,52.6067,52.6669,77810.0
2021-07-09 11:35:00,61.27,61.34,61.26,61.27,36418.0,52.6583,52.7184,52.6497,52.6583,36418.0
2021-07-09 11:40:00,61.27,61.32,61.26,61.3,28827.0,52.6583,52.7012,52.6497,52.6841,28827.0
2021-07-09 11:45:00,61.3,61.31,61.23,61.25,26183.0,52.6841,52.6927,52.6239,52.6411,26183.0
2021-07-09 11:50:00,61.25,61.31,61.25,61.26,23587.0,52.6411,52.6927,52.6411,52.6497,23587.0
2021-07-09 11:55:00,61.26,61.31,61.23,61.25,30138.0,52.6497,52.6927,52.6239,52.6411,30138.0
2021-07-09 12:00:00,61.25,61.31,61.24,61.3,18648.0,52.6411,52.6927,52.6325,52.6841,18648.0
2021-07-09 12:05:00,61.29,61.31,61.25,61.27,18132.0,52.6755,52.6927,52.6411,52.6583,18132.0
2021-07-09 12:10:00,61.26,61.27,61.23,61.26,15915.0,52.6497,52.6583,52.6239,52.6497,15915.0
2021-07-09 12:15:00,61.25,61.27,61.22,61.22,12612.0,52.6411,52.6583,52.6153,52.6153,12612.0
2021-07-09 12:20:00,61.22,61.24,61.18,61.19,23487.0,52.6153,52.6325,52.5809,52.5895,23487.0
2021-07-09 12:25:00,61.18,61.19,61.1,61.12,11325.0,52.5809,52.5895,52.5122,52.5294,11325.0
2021-07-09 12:30:00,61.12,61.13,61.08,61.12,17949.0,52.5294,52.538,52.495,52.5294,17949.0
2021-07-09 12:35:00,61.12,61.15,61.11,61.14,29572.0,52.5294,52.5551,52.5208,52.5465,29572.0
2021-07-09 12:40:00,61.13,61.18,61.13,61.16,10209.0,52.538,52.5809,52.538,52.5637,10209.0
2021-07-09 12:45:00,61.16,61.18,61.13,61.13,15640.0,52.5637,52.5809,52.538,52.538,15640.0
2021-07-09 12:50:00,61.12,61.17,61.12,61.16,7938.0,52.5294,52.5723,52.5294,52.5637,7938.0
2021-07-09 12:55:00,61.17,61.17,61.1,61.1,14901.0,52.5723,52.5723,52.5122,52.5122,14901.0
2021-07-09 13:00:00,61.11,61.2,61.11,61.19,31508.0,52.5208,52.5981,52.5208,52.5895,31508.0
2021-07-09 13:05:00,61.21,61.25,61.2,61.2,37122.0,52.6067,52.6411,52.5981,52.5981,37122.0
2021-07-09 13:10:00,61.2,61.26,61.19,61.24,20654.0,52.5981,52.6497,52.5895,52.6325,20654.0
2021-07-09 13:15:00,61.23,61.24,61.17,61.17,20332.0,52.6239,52.6325,52.5723,52.5723,20332.0
2021-07-09 13:20:00,61.18,61.19,61.14,61.15,13739.0,52.5809,52.5895,52.5465,52.5551,13739.0
2021-07-09 13:25:00,61.15,61.19,61.13,61.18,19878.0,52.5551,52.5895,52.538,52.5809,19878.0
2021-07-09 13:30:00,61.18,61.21,61.17,61.19,10864.0,52.5809,52.6067,52.5723,52.5895,10864.0
2021-07-09 13:35:00,61.18,61.18,61.14,61.15,15117.0,52.5809,52.5809,52.5465,52.5551,15117.0
2021-07-09 13:40:00,61.15,61.17,61.14,61.15,12980.0,52.5551,52.5723,52.5465,52.5551,12980.0
2021-07-09 13:45:00,61.15,61.16,61.11,61.16,33249.0,52.5551,52.5637,52.5208,52.5637,33249.0
2021-07-09 13:50:00,61.17,61.25,61.17,61.24,15945.0,52.5723,52.6411,52.5723,52.6325,15945.0
2021-07-09 13:55:00,61.23,61.26,61.22,61.23,38935.0,52.6239,52.6497,52.6153,52.6239,38935.0
2021-07-09 14:00:00,61.24,61.26,61.22,61.24,15679.0,52.6325,52.6497,52.6153,52.6325,15679.0
2021-07-09 14:05:00,61.24,61.29,61.24,61.29,30302.0,52.6325,52.6755,52.6325,52.6755,30302.0
2021-07-09 14:10:00,61.29,61.31,61.25,61.26,18406.0,52.6755,52.6927,52.6411,52.6497,18406.0
2021-07-09 14:15:00,61.27,61.31,61.24,61.3,59588.0,52.6583,52.6927,52.6325,52.6841,59588.0
2021-07-09 14:20:00,61.3,61.34,61.3,61.31,34443.0,52.6841,52.7184,52.6841,52.6927,34443.0
2021-07-09 14:25:00,61.31,61.32,61.27,61.3,13703.0,52.6927,52.7012,52.6583,52.6841,13703.0
2021-07-09 14:30:00,61.31,61.33,61.29,61.29,19882.0,52.6927,52.7098,52.6755,52.6755,19882.0
2021-07-09 14:35:00,61.3,61.36,61.29,61.35,26283.0,52.6841,52.7356,52.6755,52.727,26283.0
2021-07-09 14:40:00,61.35,61.36,61.34,61.35,14769.0,52.727,52.7356,52.7184,52.727,14769.0
2021-07-09 14:45:00,61.35,61.4,61.33,61.4,15103.0,52.727,52.77,52.7098,52.77,15103.0
2021-07-09 14:50:00,61.39,61.4,61.37,61.39,27540.0,52.7614,52.77,52.7442,52.7614,27540.0
2021-07-09 14:55:00,61.4,61.43,61.36,61.43,47698.0,52.77,52.7958,52.7356,52.7958,47698.0
2021-07-09 15:00:00,61.42,61.44,61.41,61.43,29378.0,52.7872,52.8044,52.7786,52.7958,29378.0
2021-07-09 15:05:00,61.42,61.49,61.42,61.46,30306.0,52.7872,52.8474,52.7872,52.8216,30306.0
2021-07-09 15:10:00,61.46,61.46,61.43,61.43,41645.0,52.8216,52.8216,52.7958,52.7958,41645.0
2021-07-09 15:15:00,61.43,61.48,61.43,61.44,37278.0,52.7958,52.8388,52.7958,52.8044,37278.0
2021-07-09 15:20:00,61.43,61.44,61.35,61.36,27022.0,52.7958,52.8044,52.727,52.7356,27022.0
2021-07-09 15:25:00,61.36,61.41,61.35,61.41,19721.0,52.7356,52.7786,52.727,52.7786,19721.0
2021-07-09 15:30:00,61.41,61.45,61.38,61.39,58224.0,52.7786,52.813,52.7528,52.7614,58224.0
2021-07-09 15:35:00,61.39,61.41,61.33,61.37,43188.0,52.7614,52.7786,52.7098,52.7442,43188.0
2021-07-09 15:40:00,61.37,61.41,61.33,61.33,28505.0,52.7442,52.7786,52.7098,52.7098,28505.0
2021-07-09 15:45:00,61.34,61.41,61.31,61.39,121106.0,52.7184,52.7786,52.6927,52.7614,121106.0
2021-07-09 15:50:00,61.39,61.44,61.39,61.41,170273.0,52.7614,52.8044,52.7614,52.7786,170273.0
2021-07-09 15:55:00,61.42,61.5,61.37,61.46,338254.0,52.7872,52.8559,52.7442,52.8216,338254.0
2021-07-12 09:30:00,61.34,61.46,61.25,61.26,78554.0,52.7184,52.8216,52.6411,52.6497,78554.0
2021-07-12 09:35:00,61.26,61.26,61.15,61.22,38221.0,52.6497,52.6497,52.5551,52.6153,38221.0
2021-07-12 09:40:00,61.23,61.37,61.23,61.34,25549.0,52.6239,52.7442,52.6239,52.7184,25549.0
2021-07-12 09:45:00,61.35,61.41,61.28,61.29,21837.0,52.727,52.7786,52.6669,52.6755,21837.0
2021-07-12 09:50:00,61.29,61.32,61.26,61.27,17174.0,52.6755,52.7012,52.6497,52.6583,17174.0
2021-07-12 09:55:00,61.26,61.31,61.23,61.29,9550.0,52.6497,52.6927,52.6239,52.6755,9550.0
2021-07-12 10:00:00,61.29,61.34,61.27,61.34,37896.0,52.6755,52.7184,52.6583,52.7184,37896.0
2021-07-12 10:05:00,61.33,61.36,61.31,61.35,25801.0,52.7098,52.7356,52.6927,52.727,25801.0
2021-07-12 10:10:00,61.35,61.41,61.34,61.35,17936.0,52.727,52.7786,52.7184,52.727,17936.0
2021-07-12 10:15:00,61.34,61.45,61.34,61.45,20568.0,52.7184,52.813,52.7184,52.813,20568.0
2021-07-12 10:20:00,61.45,61.58,61.45,61.54,55595.0,52.813,52.9247,52.813,52.8903,55595.0
2021-07-12 10:25:00,61.55,61.58,61.49,61.53,16446.0,52.8989,52.9247,52.8474,52.8817,16446.0
2021-07-12 10:30:00,61.53,61.58,61.47,61.47,17099.0,52.8817,52.9247,52.8302,52.8302,17099.0
2021-07-12 10:35:00,61.48,61.58,61.48,61.55,23495.0,52.8388,52.9247,52.8388,52.8989,23495.0
2021-07-12 10:40:00,61.56,61.59,61.5,61.58,41567.0,52.9075,52.9333,52.8559,52.9247,41567.0
2021-07-12 10:45:00,61.6,61.67,61.59,61.65,44416.0,52.9419,53.0021,52.9333,52.9849,44416.0
2021-07-12 10:50:00,61.66,61.66,61.54,61.55,24571.0,52.9935,52.9935,52.8903,52.8989,24571.0
2021-07-12 10:55:00,61.56,61.57,61.51,61.53,21704.0,52.9075,52.9161,52.8645,52.8817,21704.0
2021-07-12 11:00:00,61.53,61.57,61.47,61.51,24754.0,52.8817,52.9161,52.8302,52.8645,24754.0
2021-07-12 11:05:00,61.51,61.57,61.51,61.56,17137.0,52.8645,52.9161,52.8645,52.9075,17137.0
2021-07-12 11:10:00,61.56,61.6,61.53,61.59,16999.0,52.9075,52.9419,52.8817,52.9333,16999.0
2021-07-12 11:15:00,61.59,61.59,61.53,61.59,14955.0,52.9333,52.9333,52.8817,52.9333,14955.0
2021-07-12 11:20:00,61.59,61.6,61.55,61.59,18000.0,52.9333,52.9419,52.8989,52.9333,18000.0
2021-07-12 11:25:00,61.59,61.61,61.53,61.6,17052.0,52.9333,52.9505,52.8817,52.9419,17052.0
2021-07-12 11:30:00,61.6,61.61,61.53,61.55,12803.0,52.9419,52.9505,52.8817,52.8989,12803.0
2021-07-12 11:35:00,61.55,61.56,61.46,61.48,23510.0,52.8989,52.9075,52.8216,52.8388,23510.0
2021-07-12 11:40:00,61.48,61.5,61.47,61.49,9390.0,52.8388,52.8559,52.8302,52.8474,9390.0
2021-07-12 11:45:00,61.5,61.5,61.44,61.44,9581.0,52.8559,52.8559,52.8044,52.8044,9581.0
2021-07-12 11:50:00,61.45,61.47,61.44,61.44,12827.0,52.813,52.8302,52.8044,52.8044,12827.0
2021-07-12 11:55:00,61.45,61.5,61.42,61.5,10380.0,52.813,52.8559,52.7872,52.8559,10380.0
2021-07-12 12:00:00,61.51,61.59,61.5,61.58,20803.0,52.8645,52.9333,52.8559,52.9247,20803.0
2021-07-12 12:05:00,61.59,61.59,61.51,61.54,35849.0,52.9333,52.9333,52.8645,52.8903,35849.0
2021-07-12 12:10:00,61.55,61.61,61.51,61.59,9143.0,52.8989,52.9505,52.8645,52.9333,9143.0
2021-07-12 12:15:00,61.6,61.62,61.57,61.59,8525.0,52.9419,52.9591,52.9161,52.9333,8525.0
2021-07-12 12:20:00,61.58,61.59,61.54,61.55,10867.0,52.9247,52.9333,52.8903,52.8989,10867.0
2021-07-12 12:25:00,61.55,61.56,61.51,61.54,34764.0,52.8989,52.9075,52.8645,52.8903,34764.0
2021-07-12 12:30:00,61.54,61.56,61.53,61.54,8815.0,52.8903,52.9075,52.8817,52.8903,8815.0
2021-07-12 12:35:00,61.53,61.58,61.53,61.58,12836.0,52.8817,52.9247,52.8817,52.9247,12836.0
2021-07-12 12:40:00,61.58,61.62,61.57,61.62,11684.0,52.9247,52.9591,52.9161,52.9591,11684.0
2021-07-12 12:45:00,61.61,61.63,61.6,61.61,12711.0,52.9505,52.9677,52.9419,52.9505,12711.0
2021-07-12 12:50:00,61.61,61.61,61.55,61.59,27654.0,52.9505,52.9505,52.8989,52.9333,27654.0
2021-07-12 12:55:00,61.58,61.64,61.58,61.63,13483.0,52.9247,52.9763,52.9247,52.9677,13483.0
2021-07-12 13:00:00,61.63,61.66,61.63,61.66,6420.0,52.9677,52.9935,52.9677,52.9935,6420.0
2021-07-12 13:05:00,61.65,61.72,61.65,61.72,13747.0,52.9849,53.045,52.9849,53.045,13747.0
2021-07-12 13:10:00,61.73,61.76,61.7,61.75,23427.0,53.0536,53.0794,53.0278,53.0708,23427.0
2021-07-12 13:15:00,61.75,61.75,61.65,61.67,17766.0,53.0708,53.0708,52.9849,53.0021,17766.0
2021-07-12 13:20:00,61.67,61.71,61.65,61.69,11444.0,53.0021,53.0364,52.9849,53.0192,11444.0
2021-07-12 13:25:00,61.69,61.74,61.68,61.73,11156.0,53.0192,53.0622,53.0106,53.0536,11156.0
2021-07-12 13:30:00,61.73,61.75,61.73,61.73,8784.0,53.0536,53.0708,53.0536,53.0536,8784.0
2021-07-12 13:35:00,61.73,61.74,61.69,61.69,16151.0,53.0536,53.0622,53.0192,53.0192,16151.0
2021-07-12 13:40:00,61.69,61.71,61.64,61.65,23821.0,53.0192,53.0364,52.9763,52.9849,23821.0
2021-07-12 13:45:00,61.65,61.67,61.64,61.67,16095.0,52.9849,53.0021,52.9763,53.0021,16095.0
2021-07-12 13:50:00,61.67,61.7,61.64,61.69,11546.0,53.0021,53.0278,52.9763,53.0192,11546.0
2021-07-12 13:55:00,61.7,61.71,61.68,61.7,12830.0,53.0278,53.0364,53.0106,53.0278,12830.0
2021-07-12 14:00:00,61.7,61.72,61.65,61.66,23790.0,53.0278,53.045,52.9849,52.9935,23790.0
2021-07-12 14:05:00,61.65,61.7,61.65,61.68,10376.0,52.9849,53.0278,52.9849,53.0106,10376.0
2021-07-12 14:10:00,61.68,61.71,61.66,61.69,18614.0,53.0106,53.0364,52.9935,53.0192,18614.0
2021-07-12 14:15:00,61.69,61.69,61.62,61.63,10260.0,53.0192,53.0192,52.9591,52.9677,10260.0
2021-07-12 14:20:00,61.63,61.64,61.59,61.6,18282.0,52.9677,52.9763,52.9333,52.9419,18282.0
2021-07-12 14:25:00,61.59,61.65,61.59,61.64,9998.0,52.9333,52.9849,52.9333,52.9763,9998.0
2021-07-12 14:30:00,61.64,61.68,61.63,61.67,11316.0,52.9763,53.0106,52.9677,53.0021,11316.0
2021-07-12 14:35:00,61.67,61.68,61.64,61.65,14176.0,53.0021,53.0106,52.9763,52.9849,14176.0
2021-07-12 14:40:00,61.66,61.7,61.65,61.65,15688.0,52.9935,53.0278,52.9849,52.9849,15688.0
2021-07-12 14:45:00,61.66,61.66,61.63,61.64,10115.0,52.9935,52.9935,52.9677,52.9763,10115.0
2021-07-12 14:50:00,61.65,61.69,61.64,61.65,13486.0,52.9849,53.0192,52.9763,52.9849,13486.0
2021-07-12 14:55:00,61.65,61.69,61.64,61.65,17122.0,52.9849,53.0192,52.9763,52.9849,17122.0
2021-07-12 15:00:00,61.65,61.65,61.6,61.61,27447.0,52.9849,52.9849,52.9419,52.9505,27447.0
2021-07-12 15:05:00,61.6,61.65,61.6,61.65,15972.0,52.9419,52.9849,52.9419,52.9849,15972.0
2021-07-12 15:10:00,61.65,61.65,61.61,61.61,14725.0,52.9849,52.9849,52.9505,52.9505,14725.0
2021-07-12 15:15:00,61.62,61.65,61.61,61.64,27107.0,52.9591,52.9849,52.9505,52.9763,27107.0
2021-07-12 15:20:00,61.65,61.67,61.63,61.66,16294.0,52.9849,53.0021,52.9677,52.9935,16294.0
2021-07-12 15:25:00,61.66,61.69,61.64,61.68,17020.0,52.9935,53.0192,52.9763,53.0106,17020.0
2021-07-12 15:30:00,61.68,61.71,61.63,61.65,28313.0,53.0106,53.0364,52.9677,52.9849,28313.0
2021-07-12 15:35:00,61.65,61.67,61.61,61.62,25898.0,52.9849,53.0021,52.9505,52.9591,25898.0
2021-07-12 15:40:00,61.61,61.68,61.6,61.68,35679.0,52.9505,53.0106,52.9419,53.0106,35679.0
2021-07-12 15:45:00,61.68,61.73,61.64,61.7,48063.0,53.0106,53.0536,52.9763,53.0278,48063.0
2021-07-12 15:50:00,61.7,61.77,61.68,61.75,86451.0,53.0278,53.088,53.0106,53.0708,86451.0
2021-07-12 15:55:00,61.74,61.89,61.73,61.81,386728.0,53.0622,53.1911,53.0536,53.1224,386728.0
2021-07-13 09:30:00,61.72,61.8,61.68,61.78,53801.0,53.045,53.1138,53.0106,53.0966,53801.0
2021-07-13 09:35:00,61.78,61.84,61.58,61.59,29641.0,53.0966,53.1482,52.9247,52.9333,29641.0
2021-07-13 09:40:00,61.59,61.73,61.59,61.7,12567.0,52.9333,53.0536,52.9333,53.0278,12567.0
2021-07-13 09:45:00,61.72,61.73,61.56,61.59,24493.0,53.045,53.0536,52.9075,52.9333,24493.0
2021-07-13 09:50:00,61.59,61.74,61.59,61.7,12938.0,52.9333,53.0622,52.9333,53.0278,12938.0
2021-07-13 09:55:00,61.68,61.72,61.67,61.68,9734.0,53.0106,53.045,53.0021,53.0106,9734.0
2021-07-13 10:00:00,61.69,61.72,61.59,61.68,29082.0,53.0192,53.045,52.9333,53.0106,29082.0
2021-07-13 10:05:00,61.66,61.7,61.65,61.66,11055.0,52.9935,53.0278,52.9849,52.9935,11055.0
2021-07-13 10:10:00,61.67,61.77,61.67,61.75,9871.0,53.0021,53.088,53.0021,53.0708,9871.0
2021-07-13 10:15:00,61.76,61.79,61.72,61.72,15246.0,53.0794,53.1052,53.045,53.045,15246.0
2021-07-13 10:20:00,61.72,61.76,61.7,61.71,13555.0,53.045,53.0794,53.0278,53.0364,13555.0
2021-07-13 10:25:00,61.71,61.73,61.68,61.68,12279.0,53.0364,53.0536,53.0106,53.0106,12279.0
2021-07-13 10:30:00,61.68,61.69,61.65,61.66,16430.0,53.0106,53.0192,52.9849,52.9935,16430.0
2021-07-13 10:35:00,61.65,61.73,61.65,61.72,7662.0,52.9849,53.0536,52.9849,53.045,7662.0
2021-07-13 10:40:00,61.72,61.72,61.65,61.66,14980.0,53.045,53.045,52.9849,52.9935,14980.0
2021-07-13 10:45:00,61.66,61.68,61.63,61.66,9578.0,52.9935,53.0106,52.9677,52.9935,9578.0
2021-07-13 10:50:00,61.66,61.66,61.54,61.54,10199.0,52.9935,52.9935,52.8903,52.8903,10199.0
2021-07-13 10:55:00,61.53,61.6,61.51,61.59,18674.0,52.8817,52.9419,52.8645,52.9333,18674.0
2021-07-13 11:00:00,61.61,61.62,61.55,61.57,23013.0,52.9505,52.9591,52.8989,52.9161,23013.0
2021-07-13 11:05:00,61.59,61.64,61.58,61.61,10788.0,52.9333,52.9763,52.9247,52.9505,10788.0
2021-07-13 11:10:00,61.61,61.65,61.6,61.62,8572.0,52.9505,52.9849,52.9419,52.9591,8572.0
2021-07-13 11:15:00,61.62,61.64,61.58,61.61,8715.0,52.9591,52.9763,52.9247,52.9505,8715.0
2021-07-13 11:20:00,61.6,61.65,61.6,61.63,9093.0,52.9419,52.9849,52.9419,52.9677,9093.0
2021-07-13 11:25:00,61.63,61.66,61.52,61.52,18160.0,52.9677,52.9935,52.8731,52.8731,18160.0
2021-07-13 11:30:00,61.52,61.63,61.49,61.61,25156.0,52.8731,52.9677,52.8474,52.9505,25156.0
2021-07-13 11:35:00,61.61,61.63,61.57,61.58,19509.0,52.9505,52.9677,52.9161,52.9247,19509.0
2021-07-13 11:40:00,61.55,61.57,61.53,61.55,7910.0,52.8989,52.9161,52.8817,52.8989,7910.0
2021-07-13 11:45:00,61.56,61.56,61.52,61.53,12030.0,52.9075,52.9075,52.8731,52.8817,12030.0
2021-07-13 11:50:00,61.54,61.58,61.52,61.57,12631.0,52.8903,52.9247,52.8731,52.9161,12631.0
2021-07-13 11:55:00,61.57,61.58,61.52,61.52,7794.0,52.9161,52.9247,52.8731,52.8731,7794.0
2021-07-13 12:00:00,61.51,61.55,61.5,61.51,14566.0,52.8645,52.8989,52.8559,52.8645,14566.0
2021-07-13 12:05:00,61.51,61.58,61.5,61.57,16158.0,52.8645,52.9247,52.8559,52.9161,16158.0
2021-07-13 12:10:00,61.58,61.59,61.55,61.55,9604.0,52.9247,52.9333,52.8989,52.8989,9604.0
2021-07-13 12:15:00,61.57,61.59,61.55,61.58,6313.0,52.9161,52.9333,52.8989,52.9247,6313.0
2021-07-13 12:20:00,61.59,61.61,61.56,61.56,9839.0,52.9333,52.9505,52.9075,52.9075,9839.0
2021-07-13 12:25:00,61.57,61.6,61.56,61.6,10194.0,52.9161,52.9419,52.9075,52.9419,10194.0
2021-07-13 12:30:00,61.6,61.62,61.58,61.62,10263.0,52.9419,52.9591,52.9247,52.9591,10263.0
2021-07-13 12:35:00,61.62,61.62,61.58,61.6,17422.0,52.9591,52.9591,52.9247,52.9419,17422.0
2021-07-13 12:40:00,61.6,61.6,61.54,61.55,5578.0,52.9419,52.9419,52.8903,52.8989,5578.0
2021-07-13 12:45:00,61.55,61.58,61.54,61.58,9254.0,52.8989,52.9247,52.8903,52.9247,9254.0
2021-07-13 12:50:00,61.58,61.63,61.57,61.63,7304.0,52.9247,52.9677,52.9161,52.9677,7304.0
2021-07-13 12:55:00,61.63,61.7,61.63,61.69,9598.0,52.9677,53.0278,52.9677,53.0192,9598.0
2021-07-13 13:00:00,61.68,61.69,61.64,61.66,10285.0,53.0106,53.0192,52.9763,52.9935,10285.0
2021-07-13 13:05:00,61.66,61.68,61.65,61.65,13066.0,52.9935,53.0106,52.9849,52.9849,13066.0
2021-07-13 13:10:00,61.65,61.65,61.59,61.6,10536.0,52.9849,52.9849,52.9333,52.9419,10536.0
2021-07-13 13:15:00,61.61,61.63,61.6,61.61,21402.0,52.9505,52.9677,52.9419,52.9505,21402.0
2021-07-13 13:20:00,61.62,61.69,61.62,61.66,11201.0,52.9591,53.0192,52.9591,52.9935,11201.0
2021-07-13 13:25:00,61.66,61.66,61.61,61.64,6061.0,52.9935,52.9935,52.9505,52.9763,6061.0
2021-07-13 13:30:00,61.65,61.69,61.64,61.69,10026.0,52.9849,53.0192,52.9763,53.0192,10026.0
2021-07-13 13:35:00,61.68,61.71,61.66,61.7,13873.0,53.0106,53.0364,52.9935,53.0278,13873.0
2021-07-13 13:40:00,61.7,61.71,61.68,61.68,13978.0,53.0278,53.0364,53.0106,53.0106,13978.0
2021-07-13 13:45:00,61.68,61.73,61.66,61.66,17381.0,53.0106,53.0536,52.9935,52.9935,17381.0
2021-07-13 13:50:00,61.66,61.69,61.65,61.65,10991.0,52.9935,53.0192,52.9849,52.9849,10991.0
2021-07-13 13:55:00,61.65,61.69,61.64,61.66,17764.0,52.9849,53.0192,52.9763,52.9935,17764.0
2021-07-13 14:00:00,61.66,61.66,61.6,61.62,19105.0,52.9935,52.9935,52.9419,52.9591,19105.0
2021-07-13 14:05:00,61.62,61.67,61.61,61.65,18143.0,52.9591,53.0021,52.9505,52.9849,18143.0
2021-07-13 14:10:00,61.65,61.67,61.6,61.62,10364.0,52.9849,53.0021,52.9419,52.9591,10364.0
2021-07-13 14:15:00,61.62,61.63,61.59,61.62,11356.0,52.9591,52.9677,52.9333,52.9591,11356.0
2021-07-13 14:20:00,61.62,61.66,61.58,61.58,16642.0,52.9591,52.9935,52.9247,52.9247,16642.0
2021-07-13 14:25:00,61.59,61.61,61.56,61.57,10859.0,52.9333,52.9505,52.9075,52.9161,10859.0
2021-07-13 14:30:00,61.56,61.56,61.47,61.51,35613.0,52.9075,52.9075,52.8302,52.8645,35613.0
2021-07-13 14:35:00,61.51,61.52,61.46,61.49,10262.0,52.8645,52.8731,52.8216,52.8474,10262.0
2021-07-13 14:40:00,61.48,61.51,61.47,61.5,12762.0,52.8388,52.8645,52.8302,52.8559,12762.0
2021-07-13 14:45:00,61.51,61.54,61.5,61.54,23401.0,52.8645,52.8903,52.8559,52.8903,23401.0
2021-07-13 14:50:00,61.54,61.54,61.49,61.5,13663.0,52.8903,52.8903,52.8474,52.8559,13663.0
2021-07-13 14:55:00,61.49,61.5,61.47,61.49,9846.0,52.8474,52.8559,52.8302,52.8474,9846.0
2021-07-13 15:00:00,61.5,61.51,61.46,61.48,17088.0,52.8559,52.8645,52.8216,52.8388,17088.0
2021-07-13 15:05:00,61.48,61.49,61.37,61.38,20059.0,52.8388,52.8474,52.7442,52.7528,20059.0
2021-07-13 15:10:00,61.38,61.39,61.26,61.28,79910.0,52.7528,52.7614,52.6497,52.6669,79910.0
2021-07-13 15:15:00,61.29,61.29,61.16,61.18,33631.0,52.6755,52.6755,52.5637,52.5809,33631.0
2021-07-13 15:20:00,61.17,61.19,61.12,61.17,35299.0,52.5723,52.5895,52.5294,52.5723,35299.0
2021-07-13 15:25:00,61.18,61.26,61.17,61.26,44049.0,52.5809,52.6497,52.5723,52.6497,44049.0
2021-07-13 15:30:00,61.26,61.3,61.21,61.27,34845.0,52.6497,52.6841,52.6067,52.6583,34845.0
2021-07-13 15:35:00,61.24,61.29,61.17,61.27,37855.0,52.6325,52.6755,52.5723,52.6583,37855.0
2021-07-13 15:40:00,61.27,61.33,61.26,61.31,35029.0,52.6583,52.7098,52.6497,52.6927,35029.0
2021-07-13 15:45:00,61.31,61.33,61.26,61.26,40627.0,52.6927,52.7098,52.6497,52.6497,40627.0
2021-07-13 15:50:00,61.26,61.38,61.25,61.37,97630.0,52.6497,52.7528,52.6411,52.7442,97630.0
2021-07-13 15:55:00,61.37,61.37,61.27,61.34,222656.0,52.7442,52.7442,52.6583,52.7184,222656.0
2021-07-14 09:30:00,61.32,61.38,61.24,61.29,56995.0,52.7012,52.7528,52.6325,52.6755,56995.0
2021-07-14 09:35:00,61.31,61.34,61.21,61.27,46816.0,52.6927,52.7184,52.6067,52.6583,46816.0
2021-07-14 09:40:00,61.27,61.33,61.25,61.28,38400.0,52.6583,52.7098,52.6411,52.6669,38400.0
2021-07-14 09:45:00,61.28,61.32,61.25,61.29,32282.0,52.6669,52.7012,52.6411,52.6755,32282.0
2021-07-14 09:50:00,61.29,61.33,61.24,61.24,24307.0,52.6755,52.7098,52.6325,52.6325,24307.0
2021-07-14 09:55:00,61.23,61.24,61.13,61.2,20501.0,52.6239,52.6325,52.538,52.5981,20501.0
2021-07-14 10:00:00,61.21,61.22,61.1,61.16,24512.0,52.6067,52.6153,52.5122,52.5637,24512.0
2021-07-14 10:05:00,61.17,61.2,61.08,61.11,31944.0,52.5723,52.5981,52.495,52.5208,31944.0
2021-07-14 10:10:00,61.1,61.15,61.05,61.07,27447.0,52.5122,52.5551,52.4692,52.4864,27447.0
2021-07-14 10:15:00,61.08,61.29,61.08,61.26,32469.0,52.495,52.6755,52.495,52.6497,32469.0
2021-07-14 10:20:00,61.25,61.31,61.24,61.31,8217.0,52.6411,52.6927,52.6325,52.6927,8217.0
2021-07-14 10:25:00,61.3,61.41,61.3,61.4,22812.0,52.6841,52.7786,52.6841,52.77,22812.0
2021-07-14 10:30:00,61.39,61.46,61.36,61.46,23656.0,52.7614,52.8216,52.7356,52.8216,23656.0
2021-07-14 10:35:00,61.45,61.5,61.44,61.5,14490.0,52.813,52.8559,52.8044,52.8559,14490.0
2021-07-14 10:40:00,61.49,61.54,61.47,61.5,14549.0,52.8474,52.8903,52.8302,52.8559,14549.0
2021-07-14 10:45:00,61.52,61.55,61.49,61.54,24298.0,52.8731,52.8989,52.8474,52.8903,24298.0
2021-07-14 10:50:00,61.54,61.55,61.51,61.51,15330.0,52.8903,52.8989,52.8645,52.8645,15330.0
2021-07-14 10:55:00,61.5,61.59,61.47,61.55,19562.0,52.8559,52.9333,52.8302,52.8989,19562.0
2021-07-14 11:00:00,61.55,61.55,61.45,61.46,15188.0,52.8989,52.8989,52.813,52.8216,15188.0
2021-07-14 11:05:00,61.46,61.47,61.4,61.45,24088.0,52.8216,52.8302,52.77,52.813,24088.0
2021-07-14 11:10:00,61.45,61.53,61.43,61.53,14646.0,52.813,52.8817,52.7958,52.8817,14646.0
2021-07-14 11:15:00,61.53,61.62,61.51,61.59,13353.0,52.8817,52.9591,52.8645,52.9333,13353.0
2021-07-14 11:20:00,61.59,61.68,61.58,61.64,15963.0,52.9333,53.0106,52.9247,52.9763,15963.0
2021-07-14 11:25:00,61.64,61.67,61.61,61.63,16707.0,52.9763,53.0021,52.9505,52.9677,16707.0
2021-07-14 11:30:00,61.61,61.65,61.56,61.62,12978.0,52.9505,52.9849,52.9075,52.9591,12978.0
2021-07-14 11:35:00,61.61,61.68,61.61,61.63,15155.0,52.9505,53.0106,52.9505,52.9677,15155.0
2021-07-14 11:40:00,61.64,61.66,61.59,61.6,16365.0,52.9763,52.9935,52.9333,52.9419,16365.0
2021-07-14 11:45:00,61.61,61.64,61.58,61.64,6302.0,52.9505,52.9763,52.9247,52.9763,6302.0
2021-07-14 11:50:00,61.64,61.74,61.64,61.74,15993.0,52.9763,53.0622,52.9763,53.0622,15993.0
2021-07-14 11:55:00,61.74,61.8,61.71,61.8,9892.0,53.0622,53.1138,53.0364,53.1138,9892.0
2021-07-14 12:00:00,61.81,61.86,61.8,61.82,14325.0,53.1224,53.1653,53.1138,53.131,14325.0
2021-07-14 12:05:00,61.83,61.83,61.77,61.78,16607.0,53.1396,53.1396,53.088,53.0966,16607.0
2021-07-14 12:10:00,61.79,61.81,61.76,61.8,7889.0,53.1052,53.1224,53.0794,53.1138,7889.0
2021-07-14 12:15:00,61.8,61.84,61.78,61.8,12863.0,53.1138,53.1482,53.0966,53.1138,12863.0
2021-07-14 12:20:00,61.79,61.87,61.79,61.87,13536.0,53.1052,53.1739,53.1052,53.1739,13536.0
2021-07-14 12:25:00,61.88,61.93,61.85,61.91,29635.0,53.1825,53.2255,53.1568,53.2083,29635.0
2021-07-14 12:30:00,61.91,61.91,61.79,61.79,17867.0,53.2083,53.2083,53.1052,53.1052,17867.0
2021-07-14 12:35:00,61.79,61.83,61.77,61.8,11935.0,53.1052,53.1396,53.088,53.1138,11935.0
2021-07-14 12:40:00,61.8,61.81,61.76,61.79,9992.0,53.1138,53.1224,53.0794,53.1052,9992.0
2021-07-14 12:45:00,61.79,61.83,61.76,61.83,11609.0,53.1052,53.1396,53.0794,53.1396,11609.0
2021-07-14 12:50:00,61.82,61.82,61.77,61.79,9592.0,53.131,53.131,53.088,53.1052,9592.0
2021-07-14 12:55:00,61.78,61.84,61.77,61.81,9067.0,53.0966,53.1482,53.088,53.1224,9067.0
2021-07-14 13:00:00,61.82,61.83,61.78,61.82,10397.0,53.131,53.1396,53.0966,53.131,10397.0
2021-07-14 13:05:00,61.82,61.82,61.78,61.8,12940.0,53.131,53.131,53.0966,53.1138,12940.0
2021-07-14 13:10:00,61.8,61.88,61.78,61.87,31151.0,53.1138,53.1825,53.0966,53.1739,31151.0
2021-07-14 13:15:00,61.87,61.92,61.86,61.92,9370.0,53.1739,53.2169,53.1653,53.2169,9370.0
2021-07-14 13:20:00,61.92,61.93,61.88,61.93,5431.0,53.2169,53.2255,53.1825,53.2255,5431.0
2021-07-14 13:25:00,61.93,61.97,61.92,61.95,9781.0,53.2255,53.2599,53.2169,53.2427,9781.0
2021-07-14 13:30:00,61.96,62.0,61.95,61.99,10288.0,53.2513,53.2857,53.2427,53.2771,10288.0
2021-07-14 13:35:00,61.99,62.03,61.99,62.02,20442.0,53.2771,53.3115,53.2771,53.3029,20442.0
2021-07-14 13:40:00,62.02,62.03,61.97,62.0,11943.0,53.3029,53.3115,53.2599,53.2857,11943.0
2021-07-14 13:45:00,62.01,62.03,61.99,62.01,9409.0,53.2943,53.3115,53.2771,53.2943,9409.0
2021-07-14 13:50:00,62.02,62.05,62.0,62.05,12117.0,53.3029,53.3286,53.2857,53.3286,12117.0
2021-07-14 13:55:00,62.06,62.09,62.04,62.07,24338.0,53.3372,53.363,53.32,53.3458,24338.0
2021-07-14 14:00:00,62.08,62.14,62.07,62.09,26225.0,53.3544,53.406,53.3458,53.363,26225.0
2021-07-14 14:05:00,62.09,62.13,62.05,62.08,33743.0,53.363,53.3974,53.3286,53.3544,33743.0
2021-07-14 14:10:00,62.09,62.13,62.05,62.05,21490.0,53.363,53.3974,53.3286,53.3286,21490.0
2021-07-14 14:15:00,62.05,62.09,62.04,62.06,12626.0,53.3286,53.363,53.32,53.3372,12626.0
2021-07-14 14:20:00,62.05,62.06,61.99,62.02,12212.0,53.3286,53.3372,53.2771,53.3029,12212.0
2021-07-14 14:25:00,62.01,62.05,62.01,62.05,13085.0,53.2943,53.3286,53.2943,53.3286,13085.0
2021-07-14 14:30:00,62.06,62.08,62.01,62.03,20264.0,53.3372,53.3544,53.2943,53.3115,20264.0
2021-07-14 14:35:00,62.03,62.03,61.99,62.0,16538.0,53.3115,53.3115,53.2771,53.2857,16538.0
2021-07-14 14:40:00,61.99,62.05,61.96,62.03,14998.0,53.2771,53.3286,53.2513,53.3115,14998.0
2021-07-14 14:45:00,62.04,62.07,62.03,62.04,17247.0,53.32,53.3458,53.3115,53.32,17247.0
2021-07-14 14:50:00,62.05,62.06,61.96,61.97,18446.0,53.3286,53.3372,53.2513,53.2599,18446.0
2021-07-14 14:55:00,61.98,62.0,61.97,61.99,10040.0,53.2685,53.2857,53.2599,53.2771,10040.0
2021-07-14 15:00:00,61.99,62.03,61.97,61.98,32914.0,53.2771,53.3115,53.2599,53.2685,32914.0
2021-07-14 15:05:00,61.99,62.0,61.95,61.95,19626.0,53.2771,53.2857,53.2427,53.2427,19626.0
2021-07-14 15:10:00,61.94,61.95,61.87,61.92,26149.0,53.2341,53.2427,53.1739,53.2169,26149.0
2021-07-14 15:15:00,61.92,61.96,61.92,61.93,14740.0,53.2169,53.2513,53.2169,53.2255,14740.0
2021-07-14 15:20:00,61.93,61.97,61.91,61.97,15689.0,53.2255,53.2599,53.2083,53.2599,15689.0
2021-07-14 15:25:00,61.97,61.98,61.9,61.93,32699.0,53.2599,53.2685,53.1997,53.2255,32699.0
2021-07-14 15:30:00,61.93,62.01,61.92,61.97,32751.0,53.2255,53.2943,53.2169,53.2599,32751.0
2021-07-14 15:35:00,61.99,62.02,61.94,61.97,51497.0,53.2771,53.3029,53.2341,53.2599,51497.0
2021-07-14 15:40:00,61.97,61.97,61.9,61.96,47786.0,53.2599,53.2599,53.1997,53.2513,47786.0
2021-07-14 15:45:00,61.96,62.01,61.92,61.94,57763.0,53.2513,53.2943,53.2169,53.2341,57763.0
2021-07-14 15:50:00,61.94,61.97,61.88,61.92,120470.0,53.2341,53.2599,53.1825,53.2169,120470.0
2021-07-14 15:55:00,61.91,61.91,61.81,61.91,325825.0,53.2083,53.2083,53.1224,53.2083,325825.0
2021-07-15 09:30:00,61.56,61.89,61.56,61.75,63111.0,52.9075,53.1911,52.9075,53.0708,63111.0
2021-07-15 09:35:00,61.73,61.83,61.68,61.8,34834.0,53.0536,53.1396,53.0106,53.1138,34834.0
2021-07-15 09:40:00,61.81,61.92,61.77,61.9,86170.0,53.1224,53.2169,53.088,53.1997,86170.0
2021-07-15 09:45:00,61.89,61.92,61.78,61.79,30875.0,53.1911,53.2169,53.0966,53.1052,30875.0
2021-07-15 09:50:00,61.77,61.84,61.72,61.74,23829.0,53.088,53.1482,53.045,53.0622,23829.0
2021-07-15 09:55:00,61.73,61.8,61.66,61.72,35763.0,53.0536,53.1138,52.9935,53.045,35763.0
2021-07-15 10:00:00,61.71,61.82,61.71,61.82,37350.0,53.0364,53.131,53.0364,53.131,37350.0
2021-07-15 10:05:00,61.82,61.88,61.81,61.83,49444.0,53.131,53.1825,53.1224,53.1396,49444.0
2021-07-15 10:10:00,61.83,61.92,61.81,61.87,38528.0,53.1396,53.2169,53.1224,53.1739,38528.0
2021-07-15 10:15:00,61.87,61.99,61.85,61.97,92163.0,53.1739,53.2771,53.1568,53.2599,92163.0
2021-07-15 10:20:00,61.98,62.03,61.96,62.03,31604.0,53.2685,53.3115,53.2513,53.3115,31604.0
2021-07-15 10:25:00,62.03,62.05,61.93,61.94,33698.0,53.3115,53.3286,53.2255,53.2341,33698.0
2021-07-15 10:30:00,61.94,62.08,61.94,62.06,26856.0,53.2341,53.3544,53.2341,53.3372,26856.0
2021-07-15 10:35:00,62.05,62.07,61.97,62.02,23680.0,53.3286,53.3458,53.2599,53.3029,23680.0
2021-07-15 10:40:00,62.02,62.04,61.97,62.0,28581.0,53.3029,53.32,53.2599,53.2857,28581.0
2021-07-15 10:45:00,62.0,62.03,61.93,62.03,24397.0,53.2857,53.3115,53.2255,53.3115,24397.0
2021-07-15 10:50:00,62.03,62.09,61.99,62.0,18109.0,53.3115,53.363,53.2771,53.2857,18109.0
2021-07-15 10:55:00,62.0,62.0,61.95,61.98,20795.0,53.2857,53.2857,53.2427,53.2685,20795.0
2021-07-15 11:00:00,61.98,62.01,61.94,61.98,22092.0,53.2685,53.2943,53.2341,53.2685,22092.0
2021-07-15 11:05:00,61.99,62.02,61.96,61.99,24213.0,53.2771,53.3029,53.2513,53.2771,24213.0
2021-07-15 11:10:00,61.99,62.0,61.9,61.91,22237.0,53.2771,53.2857,53.1997,53.2083,22237.0
2021-07-15 11:15:00,61.9,61.94,61.85,61.87,17830.0,53.1997,53.2341,53.1568,53.1739,17830.0
2021-07-15 11:20:00,61.87,61.92,61.85,61.91,13360.0,53.1739,53.2169,53.1568,53.2083,13360.0
2021-07-15 11:25:00,61.91,61.91,61.82,61.87,9183.0,53.2083,53.2083,53.131,53.1739,9183.0
2021-07-15 11:30:00,61.88,61.91,61.86,61.9,6891.0,53.1825,53.2083,53.1653,53.1997,6891.0
2021-07-15 11:35:00,61.91,62.01,61.91,61.98,15933.0,53.2083,53.2943,53.2083,53.2685,15933.0
2021-07-15 11:40:00,61.98,62.05,61.96,62.03,17764.0,53.2685,53.3286,53.2513,53.3115,17764.0
2021-07-15 11:45:00,62.02,62.12,62.02,62.11,9343.0,53.3029,53.3888,53.3029,53.3802,9343.0
2021-07-15 11:50:00,62.11,62.16,62.1,62.16,9607.0,53.3802,53.4232,53.3716,53.4232,9607.0
2021-07-15 11:55:00,62.17,62.17,62.08,62.11,18506.0,53.4318,53.4318,53.3544,53.3802,18506.0
2021-07-15 12:00:00,62.1,62.12,62.04,62.11,31433.0,53.3716,53.3888,53.32,53.3802,31433.0
2021-07-15 12:05:00,62.11,62.18,62.11,62.17,16952.0,53.3802,53.4404,53.3802,53.4318,16952.0
2021-07-15 12:10:00,62.17,62.26,62.17,62.25,27147.0,53.4318,53.5091,53.4318,53.5005,27147.0
2021-07-15 12:15:00,62.25,62.26,62.2,62.2,11980.0,53.5005,53.5091,53.4576,53.4576,11980.0
2021-07-15 12:20:00,62.2,62.27,62.19,62.26,12069.0,53.4576,53.5177,53.449,53.5091,12069.0
2021-07-15 12:25:00,62.26,62.27,62.22,62.24,9678.0,53.5091,53.5177,53.4747,53.4919,9678.0
2021-07-15 12:30:00,62.24,62.27,62.24,62.27,11358.0,53.4919,53.5177,53.4919,53.5177,11358.0
2021-07-15 12:35:00,62.27,62.28,62.21,62.24,18748.0,53.5177,53.5263,53.4662,53.4919,18748.0
2021-07-15 12:40:00,62.25,62.27,62.23,62.26,11595.0,53.5005,53.5177,53.4833,53.5091,11595.0
2021-07-15 12:45:00,62.27,62.28,62.26,62.27,8557.0,53.5177,53.5263,53.5091,53.5177,8557.0
2021-07-15 12:50:00,62.27,62.34,62.26,62.32,16480.0,53.5177,53.5779,53.5091,53.5607,16480.0
2021-07-15 12:55:00,62.32,62.33,62.28,62.29,10358.0,53.5607,53.5693,53.5263,53.5349,10358.0
2021-07-15 13:00:00,62.29,62.37,62.29,62.36,20992.0,53.5349,53.6037,53.5349,53.5951,20992.0
2021-07-15 13:05:00,62.36,62.37,62.34,62.36,15245.0,53.5951,53.6037,53.5779,53.5951,15245.0
2021-07-15 13:10:00,62.37,62.4,62.34,62.37,40394.0,53.6037,53.6294,53.5779,53.6037,40394.0
2021-07-15 13:15:00,62.36,62.41,62.36,62.41,20336.0,53.5951,53.638,53.5951,53.638,20336.0
2021-07-15 13:20:00,62.41,62.42,62.29,62.33,16319.0,53.638,53.6466,53.5349,53.5693,16319.0
2021-07-15 13:25:00,62.32,62.43,62.31,62.41,46008.0,53.5607,53.6552,53.5521,53.638,46008.0
2021-07-15 13:30:00,62.41,62.42,62.37,62.4,32760.0,53.638,53.6466,53.6037,53.6294,32760.0
2021-07-15 13:35:00,62.4,62.48,62.38,62.45,41878.0,53.6294,53.6982,53.6123,53.6724,41878.0
2021-07-15 13:40:00,62.45,62.45,62.42,62.44,15967.0,53.6724,53.6724,53.6466,53.6638,15967.0
2021-07-15 13:45:00,62.43,62.47,62.39,62.47,33716.0,53.6552,53.6896,53.6209,53.6896,33716.0
2021-07-15 13:50:00,62.47,62.48,62.45,62.45,21937.0,53.6896,53.6982,53.6724,53.6724,21937.0
2021-07-15 13:55:00,62.45,62.49,62.42,62.47,36289.0,53.6724,53.7068,53.6466,53.6896,36289.0
2021-07-15 14:00:00,62.47,62.48,62.36,62.37,52788.0,53.6896,53.6982,53.5951,53.6037,52788.0
2021-07-15 14:05:00,62.36,62.43,62.36,62.4,43595.0,53.5951,53.6552,53.5951,53.6294,43595.0
2021-07-15 14:10:00,62.41,62.47,62.39,62.47,33868.0,53.638,53.6896,53.6209,53.6896,33868.0
2021-07-15 14:15:00,62.46,62.47,62.42,62.45,26906.0,53.681,53.6896,53.6466,53.6724,26906.0
2021-07-15 14:20:00,62.45,62.47,62.43,62.47,25526.0,53.6724,53.6896,53.6552,53.6896,25526.0
2021-07-15 14:25:00,62.48,62.48,62.46,62.46,28678.0,53.6982,53.6982,53.681,53.681,28678.0
2021-07-15 14:30:00,62.45,62.49,62.41,62.49,111984.0,53.6724,53.7068,53.638,53.7068,111984.0
2021-07-15 14:35:00,62.48,62.49,62.39,62.39,34160.0,53.6982,53.7068,53.6209,53.6209,34160.0
2021-07-15 14:40:00,62.39,62.48,62.38,62.47,49446.0,53.6209,53.6982,53.6123,53.6896,49446.0
2021-07-15 14:45:00,62.47,62.49,62.41,62.47,19659.0,53.6896,53.7068,53.638,53.6896,19659.0
2021-07-15 14:50:00,62.47,62.5,62.42,62.49,123716.0,53.6896,53.7154,53.6466,53.7068,123716.0
2021-07-15 14:55:00,62.49,62.51,62.43,62.51,34804.0,53.7068,53.724,53.6552,53.724,34804.0
2021-07-15 15:00:00,62.51,62.52,62.43,62.43,39456.0,53.724,53.7326,53.6552,53.6552,39456.0
2021-07-15 15:05:00,62.44,62.52,62.43,62.49,21489.0,53.6638,53.7326,53.6552,53.7068,21489.0
2021-07-15 15:10:00,62.49,62.53,62.48,62.53,24802.0,53.7068,53.7412,53.6982,53.7412,24802.0
2021-07-15 15:15:00,62.53,62.6,62.53,62.59,24821.0,53.7412,53.8013,53.7412,53.7927,24821.0
2021-07-15 15:20:00,62.59,62.62,62.57,62.61,24103.0,53.7927,53.8185,53.7756,53.8099,24103.0
2021-07-15 15:25:00,62.61,62.62,62.58,62.6,19233.0,53.8099,53.8185,53.7842,53.8013,19233.0
2021-07-15 15:30:00,62.6,62.61,62.54,62.58,61769.0,53.8013,53.8099,53.7498,53.7842,61769.0
2021-07-15 15:35:00,62.58,62.62,62.56,62.59,30035.0,53.7842,53.8185,53.767,53.7927,30035.0
2021-07-15 15:40:00,62.6,62.64,62.58,62.64,33629.0,53.8013,53.8357,53.7842,53.8357,33629.0
2021-07-15 15:45:00,62.63,62.7,62.63,62.64,70419.0,53.8271,53.8873,53.8271,53.8357,70419.0
2021-07-15 15:50:00,62.64,62.72,62.62,62.68,96588.0,53.8357,53.9045,53.8185,53.8701,96588.0
2021-07-15 15:55:00,62.68,62.72,62.63,62.66,164436.0,53.8701,53.9045,53.8271,53.8529,164436.0
2021-07-16 09:30:00,62.74,62.8,62.57,62.63,162659.0,53.9217,53.9732,53.7756,53.8271,162659.0
2021-07-16 09:35:00,62.66,62.83,62.66,62.83,26403.0,53.8529,53.999,53.8529,53.999,26403.0
2021-07-16 09:40:00,62.81,62.86,62.72,62.84,30960.0,53.9818,54.0248,53.9045,54.0076,30960.0
2021-07-16 09:45:00,62.85,62.97,62.82,62.93,44755.0,54.0162,54.1193,53.9904,54.085,44755.0
2021-07-16 09:50:00,62.95,63.03,62.93,62.96,47773.0,54.1021,54.1709,54.085,54.1107,47773.0
2021-07-16 09:55:00,62.96,63.04,62.95,62.99,15239.0,54.1107,54.1795,54.1021,54.1365,15239.0
2021-07-16 10:00:00,63.0,63.14,62.99,63.13,34843.0,54.1451,54.2654,54.1365,54.2568,34843.0
2021-07-16 10:05:00,63.12,63.22,63.11,63.22,27060.0,54.2483,54.3342,54.2397,54.3342,27060.0
2021-07-16 10:10:00,63.21,63.24,62.94,62.94,44037.0,54.3256,54.3514,54.0936,54.0936,44037.0
2021-07-16 10:15:00,62.94,62.98,62.9,62.94,33661.0,54.0936,54.1279,54.0592,54.0936,33661.0
2021-07-16 10:20:00,62.95,62.95,62.9,62.91,24166.0,54.1021,54.1021,54.0592,54.0678,24166.0
2021-07-16 10:25:00,62.91,62.94,62.81,62.94,33011.0,54.0678,54.0936,53.9818,54.0936,33011.0
2021-07-16 10:30:00,62.94,62.95,62.87,62.88,23517.0,54.0936,54.1021,54.0334,54.042,23517.0
2021-07-16 10:35:00,62.85,62.89,62.8,62.84,26137.0,54.0162,54.0506,53.9732,54.0076,26137.0
2021-07-16 10:40:00,62.83,62.87,62.78,62.8,12349.0,53.999,54.0334,53.956,53.9732,12349.0
2021-07-16 10:45:00,62.78,62.98,62.78,62.97,19759.0,53.956,54.1279,53.956,54.1193,19759.0
2021-07-16 10:50:00,62.97,63.02,62.9,62.91,17649.0,54.1193,54.1623,54.0592,54.0678,17649.0
2021-07-16 10:55:00,62.92,62.93,62.84,62.88,28494.0,54.0764,54.085,54.0076,54.042,28494.0
2021-07-16 11:00:00,62.88,62.91,62.84,62.87,20809.0,54.042,54.0678,54.0076,54.0334,20809.0
2021-07-16 11:05:00,62.86,62.97,62.84,62.97,40011.0,54.0248,54.1193,54.0076,54.1193,40011.0
2021-07-16 11:10:00,62.97,63.01,62.95,62.98,30201.0,54.1193,54.1537,54.1021,54.1279,30201.0
2021-07-16 11:15:00,62.98,62.99,62.87,62.94,22195.0,54.1279,54.1365,54.0334,54.0936,22195.0
2021-07-16 11:20:00,62.94,63.03,62.94,62.94,29968.0,54.0936,54.1709,54.0936,54.0936,29968.0
2021-07-16 11:25:00,62.93,62.99,62.92,62.93,7896.0,54.085,54.1365,54.0764,54.085,7896.0
2021-07-16 11:30:00,62.94,63.0,62.92,62.99,12905.0,54.0936,54.1451,54.0764,54.1365,12905.0
2021-07-16 11:35:00,62.99,63.06,62.94,63.06,68907.0,54.1365,54.1967,54.0936,54.1967,68907.0
2021-07-16 11:40:00,63.06,63.1,63.0,63.0,32289.0,54.1967,54.2311,54.1451,54.1451,32289.0
2021-07-16 11:45:00,63.01,63.04,63.0,63.02,16089.0,54.1537,54.1795,54.1451,54.1623,16089.0
2021-07-16 11:50:00,63.04,63.09,63.0,63.05,21881.0,54.1795,54.2225,54.1451,54.1881,21881.0
2021-07-16 11:55:00,63.05,63.06,63.02,63.05,13141.0,54.1881,54.1967,54.1623,54.1881,13141.0
2021-07-16 12:00:00,63.05,63.11,63.04,63.11,14763.0,54.1881,54.2397,54.1795,54.2397,14763.0
2021-07-16 12:05:00,63.11,63.16,63.1,63.16,39749.0,54.2397,54.2826,54.2311,54.2826,39749.0
2021-07-16 12:10:00,63.16,63.21,63.15,63.2,12948.0,54.2826,54.3256,54.274,54.317,12948.0
2021-07-16 12:15:00,63.2,63.25,63.19,63.23,36030.0,54.317,54.36,54.3084,54.3428,36030.0
2021-07-16 12:20:00,63.23,63.36,63.22,63.35,74425.0,54.3428,54.4545,54.3342,54.4459,74425.0
2021-07-16 12:25:00,63.34,63.34,63.27,63.27,22649.0,54.4373,54.4373,54.3772,54.3772,22649.0
2021-07-16 12:30:00,63.26,63.3,63.22,63.28,19728.0,54.3686,54.403,54.3342,54.3858,19728.0
2021-07-16 12:35:00,63.28,63.3,63.26,63.28,13983.0,54.3858,54.403,54.3686,54.3858,13983.0
2021-07-16 12:40:00,63.27,63.28,63.24,63.25,9973.0,54.3772,54.3858,54.3514,54.36,9973.0
2021-07-16 12:45:00,63.24,63.28,63.24,63.26,15426.0,54.3514,54.3858,54.3514,54.3686,15426.0
2021-07-16 12:50:00,63.27,63.3,63.22,63.24,39414.0,54.3772,54.403,54.3342,54.3514,39414.0
2021-07-16 12:55:00,63.25,63.28,63.24,63.24,9292.0,54.36,54.3858,54.3514,54.3514,9292.0
2021-07-16 13:00:00,63.24,63.27,63.22,63.27,13163.0,54.3514,54.3772,54.3342,54.3772,13163.0
2021-07-16 13:05:00,63.27,63.32,63.26,63.31,17721.0,54.3772,54.4201,54.3686,54.4115,17721.0
2021-07-16 13:10:00,63.31,63.35,63.29,63.34,10233.0,54.4115,54.4459,54.3944,54.4373,10233.0
2021-07-16 13:15:00,63.34,63.38,63.31,63.38,18800.0,54.4373,54.4717,54.4115,54.4717,18800.0
2021-07-16 13:20:00,63.37,63.37,63.32,63.35,12493.0,54.4631,54.4631,54.4201,54.4459,12493.0
2021-07-16 13:25:00,63.35,63.36,63.31,63.31,23559.0,54.4459,54.4545,54.4115,54.4115,23559.0
2021-07-16 13:30:00,63.3,63.33,63.25,63.26,54581.0,54.403,54.4287,54.36,54.3686,54581.0
2021-07-16 13:35:00,63.26,63.31,63.25,63.27,31207.0,54.3686,54.4115,54.36,54.3772,31207.0
2021-07-16 13:40:00,63.27,63.28,63.19,63.19,13011.0,54.3772,54.3858,54.3084,54.3084,13011.0
2021-07-16 13:45:00,63.2,63.22,63.14,63.14,24932.0,54.317,54.3342,54.2654,54.2654,24932.0
2021-07-16 13:50:00,63.15,63.23,63.15,63.23,11295.0,54.274,54.3428,54.274,54.3428,11295.0
2021-07-16 13:55:00,63.23,63.3,63.23,63.28,23219.0,54.3428,54.403,54.3428,54.3858,23219.0
2021-07-16 14:00:00,63.28,63.34,63.26,63.34,21319.0,54.3858,54.4373,54.3686,54.4373,21319.0
2021-07-16 14:05:00,63.34,63.35,63.28,63.32,21475.0,54.4373,54.4459,54.3858,54.4201,21475.0
2021-07-16 14:10:00,63.32,63.35,63.3,63.32,14729.0,54.4201,54.4459,54.403,54.4201,14729.0
2021-07-16 14:15:00,63.32,63.36,63.32,63.35,22344.0,54.4201,54.4545,54.4201,54.4459,22344.0
2021-07-16 14:20:00,63.36,63.36,63.32,63.34,20696.0,54.4545,54.4545,54.4201,54.4373,20696.0
2021-07-16 14:25:00,63.35,63.36,63.3,63.34,29105.0,54.4459,54.4545,54.403,54.4373,29105.0
2021-07-16 14:30:00,63.35,63.38,63.31,63.35,37549.0,54.4459,54.4717,54.4115,54.4459,37549.0
2021-07-16 14:35:00,63.34,63.34,63.27,63.27,76609.0,54.4373,54.4373,54.3772,54.3772,76609.0
2021-07-16 14:40:00,63.27,63.3,63.25,63.26,35433.0,54.3772,54.403,54.36,54.3686,35433.0
2021-07-16 14:45:00,63.26,63.35,63.26,63.35,65768.0,54.3686,54.4459,54.3686,54.4459,65768.0
2021-07-16 14:50:00,63.35,63.36,63.33,63.35,64160.0,54.4459,54.4545,54.4287,54.4459,64160.0
2021-07-16 14:55:00,63.35,63.44,63.34,63.44,46063.0,54.4459,54.5233,54.4373,54.5233,46063.0
2021-07-16 15:00:00,63.44,63.44,63.33,63.34,34587.0,54.5233,54.5233,54.4287,54.4373,34587.0
2021-07-16 15:05:00,63.34,63.37,63.28,63.29,24516.0,54.4373,54.4631,54.3858,54.3944,24516.0
2021-07-16 15:10:00,63.3,63.36,63.25,63.29,40643.0,54.403,54.4545,54.36,54.3944,40643.0
2021-07-16 15:15:00,63.29,63.33,63.22,63.26,20221.0,54.3944,54.4287,54.3342,54.3686,20221.0
2021-07-16 15:20:00,63.27,63.33,63.26,63.32,20121.0,54.3772,54.4287,54.3686,54.4201,20121.0
2021-07-16 15:25:00,63.33,63.35,63.29,63.3,33110.0,54.4287,54.4459,54.3944,54.403,33110.0
2021-07-16 15:30:00,63.3,63.34,63.24,63.34,51487.0,54.403,54.4373,54.3514,54.4373,51487.0
2021-07-16 15:35:00,63.33,63.38,63.26,63.35,79376.0,54.4287,54.4717,54.3686,54.4459,79376.0
2021-07-16 15:40:00,63.35,63.37,63.17,63.18,61754.0,54.4459,54.4631,54.2912,54.2998,61754.0
2021-07-16 15:45:00,63.17,63.23,63.08,63.08,65398.0,54.2912,54.3428,54.2139,54.2139,65398.0
2021-07-16 15:50:00,63.08,63.18,63.07,63.12,130997.0,54.2139,54.2998,54.2053,54.2483,130997.0
2021-07-16 15:55:00,63.12,63.19,63.04,63.11,220120.0,54.2483,54.3084,54.1795,54.2397,220120.0
2021-07-19 09:30:00,62.93,63.21,62.86,62.99,96221.0,54.085,54.3256,54.0248,54.1365,96221.0
2021-07-19 09:35:00,62.99,63.34,62.98,63.32,91288.0,54.1365,54.4373,54.1279,54.4201,91288.0
2021-07-19 09:40:00,63.33,63.4,63.24,63.4,84666.0,54.4287,54.4889,54.3514,54.4889,84666.0
2021-07-19 09:45:00,63.39,63.45,63.19,63.28,158712.0,54.4803,54.5319,54.3084,54.3858,158712.0
2021-07-19 09:50:00,63.28,63.43,63.17,63.43,154072.0,54.3858,54.5147,54.2912,54.5147,154072.0
2021-07-19 09:55:00,63.43,63.63,63.4,63.48,173719.0,54.5147,54.6866,54.4889,54.5577,173719.0
2021-07-19 10:00:00,63.49,63.5,63.19,63.24,86690.0,54.5662,54.5748,54.3084,54.3514,86690.0
2021-07-19 10:05:00,63.24,63.42,63.23,63.39,162994.0,54.3514,54.5061,54.3428,54.4803,162994.0
2021-07-19 10:10:00,63.39,63.48,63.37,63.43,67647.0,54.4803,54.5577,54.4631,54.5147,67647.0
2021-07-19 10:15:00,63.42,63.45,63.01,63.01,168214.0,54.5061,54.5319,54.1537,54.1537,168214.0
2021-07-19 10:20:00,63.0,63.01,62.94,62.98,110923.0,54.1451,54.1537,54.0936,54.1279,110923.0
2021-07-19 10:25:00,62.97,63.13,62.88,63.13,100444.0,54.1193,54.2568,54.042,54.2568,100444.0
2021-07-19 10:30:00,63.13,63.13,63.0,63.05,70235.0,54.2568,54.2568,54.1451,54.1881,70235.0
2021-07-19 10:35:00,63.05,63.07,62.93,62.95,105158.0,54.1881,54.2053,54.085,54.1021,105158.0
2021-07-19 10:40:00,62.95,62.98,62.84,62.93,71160.0,54.1021,54.1279,54.0076,54.085,71160.0
2021-07-19 10:45:00,62.92,62.94,62.75,62.8,48752.0,54.0764,54.0936,53.9303,53.9732,48752.0
2021-07-19 10:50:00,62.81,62.84,62.69,62.74,48046.0,53.9818,54.0076,53.8787,53.9217,48046.0
2021-07-19 10:55:00,62.75,62.8,62.72,62.77,86035.0,53.9303,53.9732,53.9045,53.9474,86035.0
2021-07-19 11:00:00,62.79,62.88,62.72,62.87,44022.0,53.9646,54.042,53.9045,54.0334,44022.0
2021-07-19 11:05:00,62.87,62.94,62.82,62.82,61025.0,54.0334,54.0936,53.9904,53.9904,61025.0
2021-07-19 11:10:00,62.82,62.82,62.72,62.77,59212.0,53.9904,53.9904,53.9045,53.9474,59212.0
2021-07-19 11:15:00,62.76,62.79,62.73,62.73,39340.0,53.9389,53.9646,53.9131,53.9131,39340.0
2021-07-19 11:20:00,62.73,62.74,62.64,62.72,51094.0,53.9131,53.9217,53.8357,53.9045,51094.0
2021-07-19 11:25:00,62.71,62.79,62.71,62.73,44054.0,53.8959,53.9646,53.8959,53.9131,44054.0
2021-07-19 11:30:00,62.73,62.74,62.65,62.67,94617.0,53.9131,53.9217,53.8443,53.8615,94617.0
2021-07-19 11:35:00,62.67,62.71,62.53,62.69,110694.0,53.8615,53.8959,53.7412,53.8787,110694.0
2021-07-19 11:40:00,62.69,62.75,62.65,62.66,62406.0,53.8787,53.9303,53.8443,53.8529,62406.0
2021-07-19 11:45:00,62.66,62.77,62.65,62.67,65290.0,53.8529,53.9474,53.8443,53.8615,65290.0
2021-07-19 11:50:00,62.67,62.69,62.59,62.62,97383.0,53.8615,53.8787,53.7927,53.8185,97383.0
2021-07-19 11:55:00,62.62,62.71,62.59,62.68,51618.0,53.8185,53.8959,53.7927,53.8701,51618.0
2021-07-19 12:00:00,62.67,62.67,62.4,62.43,58258.0,53.8615,53.8615,53.6294,53.6552,58258.0
2021-07-19 12:05:00,62.43,62.44,62.32,62.33,41111.0,53.6552,53.6638,53.5607,53.5693,41111.0
2021-07-19 12:10:00,62.33,62.37,62.21,62.26,105104.0,53.5693,53.6037,53.4662,53.5091,105104.0
2021-07-19 12:15:00,62.26,62.27,62.16,62.18,42833.0,53.5091,53.5177,53.4232,53.4404,42833.0
2021-07-19 12:20:00,62.18,62.28,62.15,62.28,32286.0,53.4404,53.5263,53.4146,53.5263,32286.0
2021-07-19 12:25:00,62.28,62.33,62.24,62.29,37467.0,53.5263,53.5693,53.4919,53.5349,37467.0
2021-07-19 12:30:00,62.28,62.3,62.2,62.28,52779.0,53.5263,53.5435,53.4576,53.5263,52779.0
2021-07-19 12:35:00,62.26,62.33,62.25,62.31,57899.0,53.5091,53.5693,53.5005,53.5521,57899.0
2021-07-19 12:40:00,62.31,62.32,62.23,62.29,44925.0,53.5521,53.5607,53.4833,53.5349,44925.0
2021-07-19 12:45:00,62.28,62.31,62.23,62.26,19706.0,53.5263,53.5521,53.4833,53.5091,19706.0
2021-07-19 12:50:00,62.26,62.32,62.24,62.3,24091.0,53.5091,53.5607,53.4919,53.5435,24091.0
2021-07-19 12:55:00,62.29,62.29,62.2,62.21,22405.0,53.5349,53.5349,53.4576,53.4662,22405.0
2021-07-19 13:00:00,62.21,62.23,62.13,62.14,41040.0,53.4662,53.4833,53.3974,53.406,41040.0
2021-07-19 13:05:00,62.14,62.21,62.09,62.16,80992.0,53.406,53.4662,53.363,53.4232,80992.0
2021-07-19 13:10:00,62.15,62.16,62.07,62.07,22259.0,53.4146,53.4232,53.3458,53.3458,22259.0
2021-07-19 13:15:00,62.08,62.21,62.06,62.17,29964.0,53.3544,53.4662,53.3372,53.4318,29964.0
2021-07-19 13:20:00,62.16,62.19,62.07,62.09,18625.0,53.4232,53.449,53.3458,53.363,18625.0
2021-07-19 13:25:00,62.09,62.1,61.99,62.0,36729.0,53.363,53.3716,53.2771,53.2857,36729.0
2021-07-19 13:30:00,61.99,61.99,61.88,61.9,23761.0,53.2771,53.2771,53.1825,53.1997,23761.0
2021-07-19 13:35:00,61.89,61.93,61.81,61.9,32535.0,53.1911,53.2255,53.1224,53.1997,32535.0
2021-07-19 13:40:00,61.9,61.95,61.81,61.86,31041.0,53.1997,53.2427,53.1224,53.1653,31041.0
2021-07-19 13:45:00,61.87,61.9,61.81,61.88,30440.0,53.1739,53.1997,53.1224,53.1825,30440.0
2021-07-19 13:50:00,61.91,62.02,61.89,61.99,55263.0,53.2083,53.3029,53.1911,53.2771,55263.0
2021-07-19 13:55:00,61.99,62.07,61.96,62.06,34093.0,53.2771,53.3458,53.2513,53.3372,34093.0
2021-07-19 14:00:00,62.07,62.18,62.06,62.12,38768.0,53.3458,53.4404,53.3372,53.3888,38768.0
2021-07-19 14:05:00,62.11,62.17,62.08,62.15,35163.0,53.3802,53.4318,53.3544,53.4146,35163.0
2021-07-19 14:10:00,62.14,62.26,62.12,62.24,37035.0,53.406,53.5091,53.3888,53.4919,37035.0
2021-07-19 14:15:00,62.24,62.36,62.22,62.34,78834.0,53.4919,53.5951,53.4747,53.5779,78834.0
2021-07-19 14:20:00,62.35,62.38,62.31,62.32,42171.0,53.5865,53.6123,53.5521,53.5607,42171.0
2021-07-19 14:25:00,62.32,62.34,62.27,62.31,27448.0,53.5607,53.5779,53.5177,53.5521,27448.0
2021-07-19 14:30:00,62.31,62.31,62.24,62.29,28569.0,53.5521,53.5521,53.4919,53.5349,28569.0
2021-07-19 14:35:00,62.29,62.29,62.1,62.13,32242.0,53.5349,53.5349,53.3716,53.3974,32242.0
2021-07-19 14:40:00,62.12,62.16,62.04,62.07,29917.0,53.3888,53.4232,53.32,53.3458,29917.0
2021-07-19 14:45:00,62.07,62.13,62.03,62.13,27782.0,53.3458,53.3974,53.3115,53.3974,27782.0
2021-07-19 14:50:00,62.12,62.13,62.0,62.04,44072.0,53.3888,53.3974,53.2857,53.32,44072.0
2021-07-19 14:55:00,62.04,62.18,62.01,62.13,34180.0,53.32,53.4404,53.2943,53.3974,34180.0
2021-07-19 15:00:00,62.12,62.2,62.03,62.19,52484.0,53.3888,53.4576,53.3115,53.449,52484.0
2021-07-19 15:05:00,62.19,62.28,62.17,62.28,45866.0,53.449,53.5263,53.4318,53.5263,45866.0
2021-07-19 15:10:00,62.28,62.34,62.25,62.26,43638.0,53.5263,53.5779,53.5005,53.5091,43638.0
2021-07-19 15:15:00,62.25,62.32,62.23,62.24,37295.0,53.5005,53.5607,53.4833,53.4919,37295.0
2021-07-19 15:20:00,62.24,62.26,62.21,62.22,31291.0,53.4919,53.5091,53.4662,53.4747,31291.0
2021-07-19 15:25:00,62.22,62.28,62.16,62.22,49240.0,53.4747,53.5263,53.4232,53.4747,49240.0
2021-07-19 15:30:00,62.21,62.32,62.21,62.31,62407.0,53.4662,53.5607,53.4662,53.5521,62407.0
2021-07-19 15:35:00,62.32,62.47,62.28,62.46,65952.0,53.5607,53.6896,53.5263,53.681,65952.0
2021-07-19 15:40:00,62.45,62.52,62.44,62.46,85240.0,53.6724,53.7326,53.6638,53.681,85240.0
2021-07-19 15:45:00,62.47,62.59,62.43,62.59,89211.0,53.6896,53.7927,53.6552,53.7927,89211.0
2021-07-19 15:50:00,62.58,62.69,62.51,62.66,190299.0,53.7842,53.8787,53.724,53.8529,190299.0
2021-07-19 15:55:00,62.66,62.83,62.61,62.81,543596.0,53.8529,53.999,53.8099,53.9818,543596.0
2021-07-20 09:30:00,63.0,63.17,62.9,63.1,95363.0,54.1451,54.2912,54.0592,54.2311,95363.0
2021-07-20 09:35:00,63.11,63.32,63.1,63.31,64122.0,54.2397,54.4201,54.2311,54.4115,64122.0
2021-07-20 09:40:00,63.32,63.58,63.3,63.57,53148.0,54.4201,54.6436,54.403,54.635,53148.0
2021-07-20 09:45:00,63.58,63.7,63.53,63.69,53880.0,54.6436,54.7467,54.6006,54.7381,53880.0
2021-07-20 09:50:00,63.69,63.74,63.64,63.7,34967.0,54.7381,54.7811,54.6952,54.7467,34967.0
2021-07-20 09:55:00,63.71,63.8,63.69,63.75,46248.0,54.7553,54.8327,54.7381,54.7897,46248.0
2021-07-20 10:00:00,63.74,63.95,63.74,63.93,73667.0,54.7811,54.9616,54.7811,54.9444,73667.0
2021-07-20 10:05:00,63.93,63.95,63.74,63.77,37204.0,54.9444,54.9616,54.7811,54.8069,37204.0
2021-07-20 10:10:00,63.77,63.78,63.56,63.61,54094.0,54.8069,54.8155,54.6264,54.6694,54094.0
2021-07-20 10:15:00,63.62,63.68,63.54,63.67,32538.0,54.678,54.7295,54.6092,54.7209,32538.0
2021-07-20 10:20:00,63.67,63.67,63.54,63.56,31620.0,54.7209,54.7209,54.6092,54.6264,31620.0
2021-07-20 10:25:00,63.56,63.58,63.43,63.48,26998.0,54.6264,54.6436,54.5147,54.5577,26998.0
2021-07-20 10:30:00,63.48,63.52,63.36,63.49,33218.0,54.5577,54.592,54.4545,54.5662,33218.0
2021-07-20 10:35:00,63.5,63.52,63.39,63.44,25626.0,54.5748,54.592,54.4803,54.5233,25626.0
2021-07-20 10:40:00,63.45,63.47,63.35,63.37,19117.0,54.5319,54.5491,54.4459,54.4631,19117.0
2021-07-20 10:45:00,63.38,63.52,63.37,63.47,40969.0,54.4717,54.592,54.4631,54.5491,40969.0
2021-07-20 10:50:00,63.47,63.48,63.25,63.31,63331.0,54.5491,54.5577,54.36,54.4115,63331.0
2021-07-20 10:55:00,63.32,63.42,63.32,63.39,35883.0,54.4201,54.5061,54.4201,54.4803,35883.0
2021-07-20 11:00:00,63.4,63.45,63.34,63.44,18321.0,54.4889,54.5319,54.4373,54.5233,18321.0
2021-07-20 11:05:00,63.44,63.44,63.33,63.41,15329.0,54.5233,54.5233,54.4287,54.4975,15329.0
2021-07-20 11:10:00,63.41,63.47,63.38,63.39,25609.0,54.4975,54.5491,54.4717,54.4803,25609.0
2021-07-20 11:15:00,63.4,63.45,63.33,63.36,32764.0,54.4889,54.5319,54.4287,54.4545,32764.0
2021-07-20 11:20:00,63.37,63.41,63.35,63.36,19300.0,54.4631,54.4975,54.4459,54.4545,19300.0
2021-07-20 11:25:00,63.36,63.36,63.12,63.12,31055.0,54.4545,54.4545,54.2483,54.2483,31055.0
2021-07-20 11:30:00,63.13,63.21,63.09,63.17,44521.0,54.2568,54.3256,54.2225,54.2912,44521.0
2021-07-20 11:35:00,63.18,63.2,63.12,63.13,34820.0,54.2998,54.317,54.2483,54.2568,34820.0
2021-07-20 11:40:00,63.12,63.21,63.12,63.19,19130.0,54.2483,54.3256,54.2483,54.3084,19130.0
2021-07-20 11:45:00,63.18,63.26,63.18,63.21,16161.0,54.2998,54.3686,54.2998,54.3256,16161.0
2021-07-20 11:50:00,63.2,63.26,63.19,63.2,11619.0,54.317,54.3686,54.3084,54.317,11619.0
2021-07-20 11:55:00,63.2,63.32,63.2,63.32,21994.0,54.317,54.4201,54.317,54.4201,21994.0
2021-07-20 12:00:00,63.32,63.34,63.26,63.29,24609.0,54.4201,54.4373,54.3686,54.3944,24609.0
2021-07-20 12:05:00,63.28,63.28,63.2,63.22,16112.0,54.3858,54.3858,54.317,54.3342,16112.0
2021-07-20 12:10:00,63.21,63.28,63.21,63.25,15528.0,54.3256,54.3858,54.3256,54.36,15528.0
2021-07-20 12:15:00,63.25,63.32,63.24,63.3,26710.0,54.36,54.4201,54.3514,54.403,26710.0
2021-07-20 12:20:00,63.3,63.3,63.22,63.25,23840.0,54.403,54.403,54.3342,54.36,23840.0
2021-07-20 12:25:00,63.25,63.28,63.18,63.21,17890.0,54.36,54.3858,54.2998,54.3256,17890.0
2021-07-20 12:30:00,63.21,63.31,63.21,63.3,18246.0,54.3256,54.4115,54.3256,54.403,18246.0
2021-07-20 12:35:00,63.31,63.32,63.22,63.22,27449.0,54.4115,54.4201,54.3342,54.3342,27449.0
2021-07-20 12:40:00,63.22,63.25,63.19,63.21,14936.0,54.3342,54.36,54.3084,54.3256,14936.0
2021-07-20 12:45:00,63.2,63.32,63.2,63.28,26227.0,54.317,54.4201,54.317,54.3858,26227.0
2021-07-20 12:50:00,63.28,63.3,63.25,63.29,19839.0,54.3858,54.403,54.36,54.3944,19839.0
2021-07-20 12:55:00,63.29,63.3,63.23,63.24,18543.0,54.3944,54.403,54.3428,54.3514,18543.0
2021-07-20 13:00:00,63.23,63.28,63.16,63.19,31505.0,54.3428,54.3858,54.2826,54.3084,31505.0
2021-07-20 13:05:00,63.2,63.22,63.15,63.18,23800.0,54.317,54.3342,54.274,54.2998,23800.0
2021-07-20 13:10:00,63.19,63.2,63.12,63.14,21114.0,54.3084,54.317,54.2483,54.2654,21114.0
2021-07-20 13:15:00,63.15,63.19,63.13,63.14,17226.0,54.274,54.3084,54.2568,54.2654,17226.0
2021-07-20 13:20:00,63.14,63.2,63.12,63.14,18353.0,54.2654,54.317,54.2483,54.2654,18353.0
2021-07-20 13:25:00,63.15,63.16,63.12,63.15,10958.0,54.274,54.2826,54.2483,54.274,10958.0
2021-07-20 13:30:00,63.15,63.23,63.15,63.23,13113.0,54.274,54.3428,54.274,54.3428,13113.0
2021-07-20 13:35:00,63.23,63.28,63.22,63.24,20401.0,54.3428,54.3858,54.3342,54.3514,20401.0
2021-07-20 13:40:00,63.24,63.28,63.22,63.27,16443.0,54.3514,54.3858,54.3342,54.3772,16443.0
2021-07-20 13:45:00,63.27,63.35,63.26,63.31,33662.0,54.3772,54.4459,54.3686,54.4115,33662.0
2021-07-20 13:50:00,63.32,63.36,63.29,63.35,10611.0,54.4201,54.4545,54.3944,54.4459,10611.0
2021-07-20 13:55:00,63.35,63.35,63.28,63.31,20751.0,54.4459,54.4459,54.3858,54.4115,20751.0
2021-07-20 14:00:00,63.31,63.34,63.29,63.32,22594.0,54.4115,54.4373,54.3944,54.4201,22594.0
2021-07-20 14:05:00,63.31,63.32,63.21,63.21,57559.0,54.4115,54.4201,54.3256,54.3256,57559.0
2021-07-20 14:10:00,63.2,63.26,63.19,63.22,67769.0,54.317,54.3686,54.3084,54.3342,67769.0
2021-07-20 14:15:00,63.22,63.25,63.16,63.17,48236.0,54.3342,54.36,54.2826,54.2912,48236.0
2021-07-20 14:20:00,63.16,63.16,63.07,63.1,25606.0,54.2826,54.2826,54.2053,54.2311,25606.0
2021-07-20 14:25:00,63.11,63.13,63.07,63.12,22282.0,54.2397,54.2568,54.2053,54.2483,22282.0
2021-07-20 14:30:00,63.12,63.13,63.08,63.11,38279.0,54.2483,54.2568,54.2139,54.2397,38279.0
2021-07-20 14:35:00,63.1,63.18,63.1,63.13,31058.0,54.2311,54.2998,54.2311,54.2568,31058.0
2021-07-20 14:40:00,63.13,63.22,63.13,63.2,22738.0,54.2568,54.3342,54.2568,54.317,22738.0
2021-07-20 14:45:00,63.2,63.2,63.04,63.05,49998.0,54.317,54.317,54.1795,54.1881,49998.0
2021-07-20 14:50:00,63.05,63.07,62.97,62.99,35652.0,54.1881,54.2053,54.1193,54.1365,35652.0
2021-07-20 14:55:00,62.98,62.98,62.93,62.97,38080.0,54.1279,54.1279,54.085,54.1193,38080.0
2021-07-20 15:00:00,62.97,63.05,62.97,63.03,37917.0,54.1193,54.1881,54.1193,54.1709,37917.0
2021-07-20 15:05:00,63.03,63.04,62.93,62.95,40739.0,54.1709,54.1795,54.085,54.1021,40739.0
2021-07-20 15:10:00,62.94,63.05,62.91,63.05,40500.0,54.0936,54.1881,54.0678,54.1881,40500.0
2021-07-20 15:15:00,63.06,63.06,62.98,63.01,38604.0,54.1967,54.1967,54.1279,54.1537,38604.0
2021-07-20 15:20:00,63.01,63.02,62.96,62.99,29098.0,54.1537,54.1623,54.1107,54.1365,29098.0
2021-07-20 15:25:00,62.99,63.01,62.84,62.87,56305.0,54.1365,54.1537,54.0076,54.0334,56305.0
2021-07-20 15:30:00,62.86,62.88,62.8,62.86,34501.0,54.0248,54.042,53.9732,54.0248,34501.0
2021-07-20 15:35:00,62.85,62.87,62.82,62.82,41940.0,54.0162,54.0334,53.9904,53.9904,41940.0
2021-07-20 15:40:00,62.82,62.91,62.8,62.86,57181.0,53.9904,54.0678,53.9732,54.0248,57181.0
2021-07-20 15:45:00,62.86,62.95,62.86,62.95,51304.0,54.0248,54.1021,54.0248,54.1021,51304.0
2021-07-20 15:50:00,62.94,62.96,62.82,62.96,112408.0,54.0936,54.1107,53.9904,54.1107,112408.0
2021-07-20 15:55:00,62.95,62.96,62.88,62.95,210434.0,54.1021,54.1107,54.042,54.1021,210434.0
2021-07-21 09:30:00,63.04,63.04,62.77,62.96,95391.0,54.1795,54.1795,53.9474,54.1107,95391.0
2021-07-21 09:35:00,62.95,63.01,62.87,62.95,53209.0,54.1021,54.1537,54.0334,54.1021,53209.0
2021-07-21 09:40:00,62.97,63.04,62.95,62.98,37377.0,54.1193,54.1795,54.1021,54.1279,37377.0
2021-07-21 09:45:00,62.98,63.11,62.94,63.1,42475.0,54.1279,54.2397,54.0936,54.2311,42475.0
2021-07-21 09:50:00,63.12,63.24,63.12,63.15,46256.0,54.2483,54.3514,54.2483,54.274,46256.0
2021-07-21 09:55:00,63.14,63.19,63.07,63.07,45427.0,54.2654,54.3084,54.2053,54.2053,45427.0
2021-07-21 10:00:00,63.06,63.15,63.06,63.06,48571.0,54.1967,54.274,54.1967,54.1967,48571.0
2021-07-21 10:05:00,63.06,63.22,63.06,63.21,30485.0,54.1967,54.3342,54.1967,54.3256,30485.0
2021-07-21 10:10:00,63.22,63.3,63.2,63.3,18253.0,54.3342,54.403,54.317,54.403,18253.0
2021-07-21 10:15:00,63.31,63.32,63.1,63.11,58008.0,54.4115,54.4201,54.2311,54.2397,58008.0
2021-07-21 10:20:00,63.11,63.13,63.07,63.1,30078.0,54.2397,54.2568,54.2053,54.2311,30078.0
2021-07-21 10:25:00,63.1,63.23,63.1,63.2,27352.0,54.2311,54.3428,54.2311,54.317,27352.0
2021-07-21 10:30:00,63.19,63.39,63.18,63.38,35914.0,54.3084,54.4803,54.2998,54.4717,35914.0
2021-07-21 10:35:00,63.37,63.48,63.37,63.46,49721.0,54.4631,54.5577,54.4631,54.5405,49721.0
2021-07-21 10:40:00,63.46,63.51,63.44,63.46,25641.0,54.5405,54.5834,54.5233,54.5405,25641.0
2021-07-21 10:45:00,63.46,63.6,63.46,63.57,41485.0,54.5405,54.6608,54.5405,54.635,41485.0
2021-07-21 10:50:00,63.57,63.58,63.49,63.56,42472.0,54.635,54.6436,54.5662,54.6264,42472.0
2021-07-21 10:55:00,63.55,63.61,63.54,63.55,62739.0,54.6178,54.6694,54.6092,54.6178,62739.0
2021-07-21 11:00:00,63.55,63.6,63.44,63.46,80658.0,54.6178,54.6608,54.5233,54.5405,80658.0
2021-07-21 11:05:00,63.47,63.53,63.41,63.47,43787.0,54.5491,54.6006,54.4975,54.5491,43787.0
2021-07-21 11:10:00,63.46,63.5,63.38,63.39,52154.0,54.5405,54.5748,54.4717,54.4803,52154.0
2021-07-21 11:15:00,63.39,63.39,63.29,63.37,45358.0,54.4803,54.4803,54.3944,54.4631,45358.0
2021-07-21 11:20:00,63.39,63.39,63.3,63.31,56373.0,54.4803,54.4803,54.403,54.4115,56373.0
2021-07-21 11:25:00,63.31,63.35,63.24,63.27,95982.0,54.4115,54.4459,54.3514,54.3772,95982.0
2021-07-21 11:30:00,63.28,63.45,63.25,63.42,20399.0,54.3858,54.5319,54.36,54.5061,20399.0
2021-07-21 11:35:00,63.42,63.42,63.3,63.31,27728.0,54.5061,54.5061,54.403,54.4115,27728.0
2021-07-21 11:40:00,63.32,63.34,63.25,63.25,19106.0,54.4201,54.4373,54.36,54.36,19106.0
2021-07-21 11:45:00,63.24,63.25,63.17,63.17,19866.0,54.3514,54.36,54.2912,54.2912,19866.0
2021-07-21 11:50:00,63.16,63.37,63.15,63.3,39663.0,54.2826,54.4631,54.274,54.403,39663.0
2021-07-21 11:55:00,63.3,63.39,63.3,63.34,13977.0,54.403,54.4803,54.403,54.4373,13977.0
2021-07-21 12:00:00,63.34,63.34,63.24,63.27,26052.0,54.4373,54.4373,54.3514,54.3772,26052.0
2021-07-21 12:05:00,63.27,63.28,63.24,63.27,35243.0,54.3772,54.3858,54.3514,54.3772,35243.0
2021-07-21 12:10:00,63.27,63.29,63.24,63.27,33226.0,54.3772,54.3944,54.3514,54.3772,33226.0
2021-07-21 12:15:00,63.27,63.29,63.23,63.23,20713.0,54.3772,54.3944,54.3428,54.3428,20713.0
2021-07-21 12:20:00,63.22,63.24,63.15,63.15,16119.0,54.3342,54.3514,54.274,54.274,16119.0
2021-07-21 12:25:00,63.16,63.17,63.11,63.13,10954.0,54.2826,54.2912,54.2397,54.2568,10954.0
2021-07-21 12:30:00,63.12,63.16,63.09,63.14,22458.0,54.2483,54.2826,54.2225,54.2654,22458.0
2021-07-21 12:35:00,63.14,63.25,63.14,63.25,23172.0,54.2654,54.36,54.2654,54.36,23172.0
2021-07-21 12:40:00,63.24,63.25,63.19,63.21,13892.0,54.3514,54.36,54.3084,54.3256,13892.0
2021-07-21 12:45:00,63.2,63.21,63.16,63.17,19305.0,54.317,54.3256,54.2826,54.2912,19305.0
2021-07-21 12:50:00,63.17,63.21,63.16,63.21,12622.0,54.2912,54.3256,54.2826,54.3256,12622.0
2021-07-21 12:55:00,63.21,63.26,63.2,63.23,11891.0,54.3256,54.3686,54.317,54.3428,11891.0
2021-07-21 13:00:00,63.23,63.24,63.16,63.18,19600.0,54.3428,54.3514,54.2826,54.2998,19600.0
2021-07-21 13:05:00,63.17,63.18,63.08,63.11,10530.0,54.2912,54.2998,54.2139,54.2397,10530.0
2021-07-21 13:10:00,63.11,63.17,63.09,63.12,27152.0,54.2397,54.2912,54.2225,54.2483,27152.0
2021-07-21 13:15:00,63.12,63.12,63.03,63.05,33431.0,54.2483,54.2483,54.1709,54.1881,33431.0
2021-07-21 13:20:00,63.05,63.15,63.05,63.12,14792.0,54.1881,54.274,54.1881,54.2483,14792.0
2021-07-21 13:25:00,63.12,63.15,63.1,63.11,9299.0,54.2483,54.274,54.2311,54.2397,9299.0
2021-07-21 13:30:00,63.11,63.21,63.11,63.19,15412.0,54.2397,54.3256,54.2397,54.3084,15412.0
2021-07-21 13:35:00,63.2,63.21,63.13,63.13,18107.0,54.317,54.3256,54.2568,54.2568,18107.0
2021-07-21 13:40:00,63.12,63.17,63.1,63.1,20278.0,54.2483,54.2912,54.2311,54.2311,20278.0
2021-07-21 13:45:00,63.11,63.13,63.05,63.05,17469.0,54.2397,54.2568,54.1881,54.1881,17469.0
2021-07-21 13:50:00,63.06,63.11,63.05,63.1,16871.0,54.1967,54.2397,54.1881,54.2311,16871.0
2021-07-21 13:55:00,63.1,63.14,63.07,63.1,13322.0,54.2311,54.2654,54.2053,54.2311,13322.0
2021-07-21 14:00:00,63.11,63.13,63.04,63.04,15903.0,54.2397,54.2568,54.1795,54.1795,15903.0
2021-07-21 14:05:00,63.03,63.12,63.02,63.12,22300.0,54.1709,54.2483,54.1623,54.2483,22300.0
2021-07-21 14:10:00,63.12,63.16,63.11,63.12,18881.0,54.2483,54.2826,54.2397,54.2483,18881.0
2021-07-21 14:15:00,63.13,63.16,63.05,63.08,24378.0,54.2568,54.2826,54.1881,54.2139,24378.0
2021-07-21 14:20:00,63.09,63.1,63.05,63.08,12218.0,54.2225,54.2311,54.1881,54.2139,12218.0
2021-07-21 14:25:00,63.07,63.1,63.04,63.05,24648.0,54.2053,54.2311,54.1795,54.1881,24648.0
2021-07-21 14:30:00,63.05,63.15,63.05,63.15,22437.0,54.1881,54.274,54.1881,54.274,22437.0
2021-07-21 14:35:00,63.15,63.22,63.13,63.21,22967.0,54.274,54.3342,54.2568,54.3256,22967.0
2021-07-21 14:40:00,63.2,63.23,63.17,63.18,42958.0,54.317,54.3428,54.2912,54.2998,42958.0
2021-07-21 14:45:00,63.18,63.19,63.08,63.08,22557.0,54.2998,54.3084,54.2139,54.2139,22557.0
2021-07-21 14:50:00,63.09,63.14,63.08,63.13,24871.0,54.2225,54.2654,54.2139,54.2568,24871.0
2021-07-21 14:55:00,63.13,63.16,63.07,63.1,26518.0,54.2568,54.2826,54.2053,54.2311,26518.0
2021-07-21 15:00:00,63.1,63.1,63.05,63.07,14465.0,54.2311,54.2311,54.1881,54.2053,14465.0
2021-07-21 15:05:00,63.07,63.09,63.04,63.04,27188.0,54.2053,54.2225,54.1795,54.1795,27188.0
2021-07-21 15:10:00,63.05,63.05,62.89,62.91,28189.0,54.1881,54.1881,54.0506,54.0678,28189.0
2021-07-21 15:15:00,62.91,62.98,62.91,62.97,17690.0,54.0678,54.1279,54.0678,54.1193,17690.0
2021-07-21 15:20:00,62.97,62.99,62.94,62.97,21719.0,54.1193,54.1365,54.0936,54.1193,21719.0
2021-07-21 15:25:00,62.97,62.98,62.9,62.94,17474.0,54.1193,54.1279,54.0592,54.0936,17474.0
2021-07-21 15:30:00,62.93,62.98,62.9,62.96,37220.0,54.085,54.1279,54.0592,54.1107,37220.0
2021-07-21 15:35:00,62.96,62.96,62.84,62.85,32819.0,54.1107,54.1107,54.0076,54.0162,32819.0
2021-07-21 15:40:00,62.85,62.93,62.84,62.86,40300.0,54.0162,54.085,54.0076,54.0248,40300.0
2021-07-21 15:45:00,62.86,62.88,62.79,62.84,69765.0,54.0248,54.042,53.9646,54.0076,69765.0
2021-07-21 15:50:00,62.84,62.88,62.75,62.84,156483.0,54.0076,54.042,53.9303,54.0076,156483.0
2021-07-21 15:55:00,62.84,62.91,62.79,62.81,213039.0,54.0076,54.0678,53.9646,53.9818,213039.0
2021-07-22 09:30:00,62.89,63.04,62.86,62.94,65338.0,54.0506,54.1795,54.0248,54.0936,65338.0
2021-07-22 09:35:00,62.94,63.09,62.9,63.07,69502.0,54.0936,54.2225,54.0592,54.2053,69502.0
2021-07-22 09:40:00,63.07,63.17,62.93,62.93,42142.0,54.2053,54.2912,54.085,54.085,42142.0
2021-07-22 09:45:00,62.92,63.02,62.91,62.95,28962.0,54.0764,54.1623,54.0678,54.1021,28962.0
2021-07-22 09:50:00,62.94,63.15,62.86,63.14,68732.0,54.0936,54.274,54.0248,54.2654,68732.0
2021-07-22 09:55:00,63.14,63.28,63.13,63.25,47477.0,54.2654,54.3858,54.2568,54.36,47477.0
2021-07-22 10:00:00,63.25,63.34,63.22,63.23,93676.0,54.36,54.4373,54.3342,54.3428,93676.0
2021-07-22 10:05:00,63.22,63.22,63.1,63.17,37043.0,54.3342,54.3342,54.2311,54.2912,37043.0
2021-07-22 10:10:00,63.17,63.19,63.05,63.07,35211.0,54.2912,54.3084,54.1881,54.2053,35211.0
2021-07-22 10:15:00,63.06,63.08,63.0,63.01,21792.0,54.1967,54.2139,54.1451,54.1537,21792.0
2021-07-22 10:20:00,63.02,63.02,62.88,62.9,59175.0,54.1623,54.1623,54.042,54.0592,59175.0
2021-07-22 10:25:00,62.91,62.91,62.82,62.89,24940.0,54.0678,54.0678,53.9904,54.0506,24940.0
2021-07-22 10:30:00,62.88,63.01,62.88,62.98,24246.0,54.042,54.1537,54.042,54.1279,24246.0
2021-07-22 10:35:00,62.98,63.01,62.94,62.99,21447.0,54.1279,54.1537,54.0936,54.1365,21447.0
2021-07-22 10:40:00,63.01,63.01,62.93,62.97,22398.0,54.1537,54.1537,54.085,54.1193,22398.0
2021-07-22 10:45:00,62.99,63.01,62.94,63.0,16175.0,54.1365,54.1537,54.0936,54.1451,16175.0
2021-07-22 10:50:00,62.98,63.06,62.98,63.02,35720.0,54.1279,54.1967,54.1279,54.1623,35720.0
2021-07-22 10:55:00,63.02,63.19,63.02,63.19,29479.0,54.1623,54.3084,54.1623,54.3084,29479.0
2021-07-22 11:00:00,63.18,63.23,63.15,63.17,37329.0,54.2998,54.3428,54.274,54.2912,37329.0
2021-07-22 11:05:00,63.17,63.23,63.15,63.19,28094.0,54.2912,54.3428,54.274,54.3084,28094.0
2021-07-22 11:10:00,63.18,63.27,63.18,63.22,25231.0,54.2998,54.3772,54.2998,54.3342,25231.0
2021-07-22 11:15:00,63.23,63.35,63.23,63.33,40497.0,54.3428,54.4459,54.3428,54.4287,40497.0
2021-07-22 11:20:00,63.33,63.38,63.29,63.37,94316.0,54.4287,54.4717,54.3944,54.4631,94316.0
2021-07-22 11:25:00,63.38,63.4,63.3,63.33,47365.0,54.4717,54.4889,54.403,54.4287,47365.0
2021-07-22 11:30:00,63.32,63.38,63.25,63.28,69752.0,54.4201,54.4717,54.36,54.3858,69752.0
2021-07-22 11:35:00,63.28,63.28,63.2,63.25,72937.0,54.3858,54.3858,54.317,54.36,72937.0
2021-07-22 11:40:00,63.25,63.25,63.14,63.15,49973.0,54.36,54.36,54.2654,54.274,49973.0
2021-07-22 11:45:00,63.15,63.2,63.13,63.15,58418.0,54.274,54.317,54.2568,54.274,58418.0
2021-07-22 11:50:00,63.16,63.17,63.07,63.15,35707.0,54.2826,54.2912,54.2053,54.274,35707.0
2021-07-22 11:55:00,63.15,63.28,63.14,63.26,28104.0,54.274,54.3858,54.2654,54.3686,28104.0
2021-07-22 12:00:00,63.25,63.3,63.23,63.28,23057.0,54.36,54.403,54.3428,54.3858,23057.0
2021-07-22 12:05:00,63.28,63.3,63.24,63.26,79055.0,54.3858,54.403,54.3514,54.3686,79055.0
2021-07-22 12:10:00,63.26,63.27,63.18,63.24,47044.0,54.3686,54.3772,54.2998,54.3514,47044.0
2021-07-22 12:15:00,63.24,63.28,63.22,63.24,48223.0,54.3514,54.3858,54.3342,54.3514,48223.0
2021-07-22 12:20:00,63.25,63.25,63.12,63.12,14592.0,54.36,54.36,54.2483,54.2483,14592.0
2021-07-22 12:25:00,63.13,63.19,63.1,63.1,35261.0,54.2568,54.3084,54.2311,54.2311,35261.0
2021-07-22 12:30:00,63.1,63.13,63.06,63.1,43104.0,54.2311,54.2568,54.1967,54.2311,43104.0
2021-07-22 12:35:00,63.11,63.23,63.11,63.23,25344.0,54.2397,54.3428,54.2397,54.3428,25344.0
2021-07-22 12:40:00,63.22,63.23,63.16,63.21,206317.0,54.3342,54.3428,54.2826,54.3256,206317.0
2021-07-22 12:45:00,63.21,63.21,63.12,63.12,20788.0,54.3256,54.3256,54.2483,54.2483,20788.0
2021-07-22 12:50:00,63.13,63.15,63.09,63.14,18870.0,54.2568,54.274,54.2225,54.2654,18870.0
2021-07-22 12:55:00,63.14,63.23,63.14,63.22,17046.0,54.2654,54.3428,54.2654,54.3342,17046.0
2021-07-22 13:00:00,63.22,63.22,63.12,63.12,14427.0,54.3342,54.3342,54.2483,54.2483,14427.0
2021-07-22 13:05:00,63.12,63.12,63.07,63.11,13412.0,54.2483,54.2483,54.2053,54.2397,13412.0
2021-07-22 13:10:00,63.11,63.16,63.1,63.14,10800.0,54.2397,54.2826,54.2311,54.2654,10800.0
2021-07-22 13:15:00,63.13,63.13,63.06,63.09,10456.0,54.2568,54.2568,54.1967,54.2225,10456.0
2021-07-22 13:20:00,63.09,63.18,63.08,63.16,24264.0,54.2225,54.2998,54.2139,54.2826,24264.0
2021-07-22 13:25:00,63.16,63.2,63.14,63.16,22177.0,54.2826,54.317,54.2654,54.2826,22177.0
2021-07-22 13:30:00,63.15,63.19,63.09,63.1,20153.0,54.274,54.3084,54.2225,54.2311,20153.0
2021-07-22 13:35:00,63.09,63.12,63.05,63.12,33786.0,54.2225,54.2483,54.1881,54.2483,33786.0
2021-07-22 13:40:00,63.12,63.13,63.05,63.06,22271.0,54.2483,54.2568,54.1881,54.1967,22271.0
2021-07-22 13:45:00,63.05,63.11,63.05,63.07,23761.0,54.1881,54.2397,54.1881,54.2053,23761.0
2021-07-22 13:50:00,63.07,63.08,63.03,63.07,65771.0,54.2053,54.2139,54.1709,54.2053,65771.0
2021-07-22 13:55:00,63.07,63.2,63.07,63.19,52591.0,54.2053,54.317,54.2053,54.3084,52591.0
2021-07-22 14:00:00,63.18,63.2,63.11,63.11,13173.0,54.2998,54.317,54.2397,54.2397,13173.0
2021-07-22 14:05:00,63.11,63.15,63.08,63.11,41999.0,54.2397,54.274,54.2139,54.2397,41999.0
2021-07-22 14:10:00,63.11,63.12,63.06,63.09,65333.0,54.2397,54.2483,54.1967,54.2225,65333.0
2021-07-22 14:15:00,63.09,63.11,63.0,63.0,44362.0,54.2225,54.2397,54.1451,54.1451,44362.0
2021-07-22 14:20:00,63.0,63.02,62.96,63.01,28350.0,54.1451,54.1623,54.1107,54.1537,28350.0
2021-07-22 14:25:00,63.02,63.06,62.99,62.99,15217.0,54.1623,54.1967,54.1365,54.1365,15217.0
2021-07-22 14:30:00,62.99,63.04,62.97,63.04,25617.0,54.1365,54.1795,54.1193,54.1795,25617.0
2021-07-22 14:35:00,63.04,63.07,63.02,63.06,13278.0,54.1795,54.2053,54.1623,54.1967,13278.0
2021-07-22 14:40:00,63.07,63.12,63.06,63.12,14032.0,54.2053,54.2483,54.1967,54.2483,14032.0
2021-07-22 14:45:00,63.12,63.15,63.12,63.12,11183.0,54.2483,54.274,54.2483,54.2483,11183.0
2021-07-22 14:50:00,63.12,63.12,63.04,63.05,22725.0,54.2483,54.2483,54.1795,54.1881,22725.0
2021-07-22 14:55:00,63.05,63.08,63.02,63.07,13727.0,54.1881,54.2139,54.1623,54.2053,13727.0
2021-07-22 15:00:00,63.07,63.08,62.99,63.0,16143.0,54.2053,54.2139,54.1365,54.1451,16143.0
2021-07-22 15:05:00,62.99,63.05,62.96,63.04,13391.0,54.1365,54.1881,54.1107,54.1795,13391.0
2021-07-22 15:10:00,63.04,63.06,63.02,63.02,18831.0,54.1795,54.1967,54.1623,54.1623,18831.0
2021-07-22 15:15:00,63.01,63.03,62.98,62.98,21127.0,54.1537,54.1709,54.1279,54.1279,21127.0
2021-07-22 15:20:00,62.98,63.0,62.96,62.97,18399.0,54.1279,54.1451,54.1107,54.1193,18399.0
2021-07-22 15:25:00,62.98,62.99,62.94,62.95,14771.0,54.1279,54.1365,54.0936,54.1021,14771.0
2021-07-22 15:30:00,62.95,63.02,62.93,62.98,50262.0,54.1021,54.1623,54.085,54.1279,50262.0
2021-07-22 15:35:00,62.98,62.99,62.89,62.95,24046.0,54.1279,54.1365,54.0506,54.1021,24046.0
2021-07-22 15:40:00,62.94,63.02,62.94,63.02,29240.0,54.0936,54.1623,54.0936,54.1623,29240.0
2021-07-22 15:45:00,63.01,63.05,63.0,63.04,45151.0,54.1537,54.1881,54.1451,54.1795,45151.0
2021-07-22 15:50:00,63.05,63.09,63.01,63.07,62098.0,54.1881,54.2225,54.1537,54.2053,62098.0
2021-07-22 15:55:00,63.07,63.13,62.96,62.99,271277.0,54.2053,54.2568,54.1107,54.1365,271277.0
2021-07-23 09:30:00,63.07,63.2,63.02,63.07,57381.0,54.2053,54.317,54.1623,54.2053,57381.0
2021-07-23 09:35:00,63.08,63.1,63.0,63.08,62317.0,54.2139,54.2311,54.1451,54.2139,62317.0
2021-07-23 09:40:00,63.11,63.25,63.09,63.21,46125.0,54.2397,54.36,54.2225,54.3256,46125.0
2021-07-23 09:45:00,63.23,63.34,63.23,63.31,27227.0,54.3428,54.4373,54.3428,54.4115,27227.0
2021-07-23 09:50:00,63.31,63.36,63.24,63.29,37704.0,54.4115,54.4545,54.3514,54.3944,37704.0
2021-07-23 09:55:00,63.28,63.29,63.18,63.24,24871.0,54.3858,54.3944,54.2998,54.3514,24871.0
2021-07-23 10:00:00,63.25,63.37,63.22,63.37,23011.0,54.36,54.4631,54.3342,54.4631,23011.0
2021-07-23 10:05:00,63.35,63.43,63.34,63.4,38297.0,54.4459,54.5147,54.4373,54.4889,38297.0
2021-07-23 10:10:00,63.4,63.42,63.36,63.41,23678.0,54.4889,54.5061,54.4545,54.4975,23678.0
2021-07-23 10:15:00,63.42,63.42,63.29,63.34,27407.0,54.5061,54.5061,54.3944,54.4373,27407.0
2021-07-23 10:20:00,63.33,63.34,63.24,63.29,18525.0,54.4287,54.4373,54.3514,54.3944,18525.0
2021-07-23 10:25:00,63.3,63.33,63.2,63.22,19938.0,54.403,54.4287,54.317,54.3342,19938.0
2021-07-23 10:30:00,63.24,63.29,63.19,63.25,28417.0,54.3514,54.3944,54.3084,54.36,28417.0
2021-07-23 10:35:00,63.26,63.3,63.14,63.17,19174.0,54.3686,54.403,54.2654,54.2912,19174.0
2021-07-23 10:40:00,63.18,63.27,63.18,63.26,25705.0,54.2998,54.3772,54.2998,54.3686,25705.0
2021-07-23 10:45:00,63.26,63.36,63.26,63.36,25469.0,54.3686,54.4545,54.3686,54.4545,25469.0
2021-07-23 10:50:00,63.36,63.4,63.35,63.39,17004.0,54.4545,54.4889,54.4459,54.4803,17004.0
2021-07-23 10:55:00,63.4,63.45,63.37,63.41,21911.0,54.4889,54.5319,54.4631,54.4975,21911.0
2021-07-23 11:00:00,63.41,63.52,63.41,63.52,30164.0,54.4975,54.592,54.4975,54.592,30164.0
2021-07-23 11:05:00,63.52,63.54,63.49,63.51,13809.0,54.592,54.6092,54.5662,54.5834,13809.0
2021-07-23 11:10:00,63.51,63.56,63.51,63.56,16157.0,54.5834,54.6264,54.5834,54.6264,16157.0
2021-07-23 11:15:00,63.56,63.57,63.49,63.56,17242.0,54.6264,54.635,54.5662,54.6264,17242.0
2021-07-23 11:20:00,63.55,63.55,63.47,63.52,24267.0,54.6178,54.6178,54.5491,54.592,24267.0
2021-07-23 11:25:00,63.52,63.52,63.46,63.5,16456.0,54.592,54.592,54.5405,54.5748,16456.0
2021-07-23 11:30:00,63.51,63.55,63.46,63.46,28400.0,54.5834,54.6178,54.5405,54.5405,28400.0
2021-07-23 11:35:00,63.47,63.47,63.37,63.37,18257.0,54.5491,54.5491,54.4631,54.4631,18257.0
2021-07-23 11:40:00,63.36,63.41,63.31,63.31,19150.0,54.4545,54.4975,54.4115,54.4115,19150.0
2021-07-23 11:45:00,63.31,63.41,63.31,63.38,20337.0,54.4115,54.4975,54.4115,54.4717,20337.0
2021-07-23 11:50:00,63.39,63.4,63.32,63.34,10788.0,54.4803,54.4889,54.4201,54.4373,10788.0
2021-07-23 11:55:00,63.35,63.35,63.23,63.25,19676.0,54.4459,54.4459,54.3428,54.36,19676.0
2021-07-23 12:00:00,63.25,63.36,63.25,63.35,17589.0,54.36,54.4545,54.36,54.4459,17589.0
2021-07-23 12:05:00,63.35,63.41,63.33,63.39,8663.0,54.4459,54.4975,54.4287,54.4803,8663.0
2021-07-23 12:10:00,63.39,63.46,63.38,63.42,9785.0,54.4803,54.5405,54.4717,54.5061,9785.0
2021-07-23 12:15:00,63.43,63.48,63.43,63.44,6425.0,54.5147,54.5577,54.5147,54.5233,6425.0
2021-07-23 12:20:00,63.44,63.49,63.44,63.45,10308.0,54.5233,54.5662,54.5233,54.5319,10308.0
2021-07-23 12:25:00,63.45,63.46,63.41,63.46,34410.0,54.5319,54.5405,54.4975,54.5405,34410.0
2021-07-23 12:30:00,63.46,63.55,63.46,63.52,10492.0,54.5405,54.6178,54.5405,54.592,10492.0
2021-07-23 12:35:00,63.52,63.58,63.52,63.54,17626.0,54.592,54.6436,54.592,54.6092,17626.0
2021-07-23 12:40:00,63.53,63.57,63.52,63.57,13831.0,54.6006,54.635,54.592,54.635,13831.0
2021-07-23 12:45:00,63.57,63.57,63.49,63.5,7199.0,54.635,54.635,54.5662,54.5748,7199.0
2021-07-23 12:50:00,63.51,63.57,63.51,63.57,8703.0,54.5834,54.635,54.5834,54.635,8703.0
2021-07-23 12:55:00,63.57,63.62,63.54,63.59,15731.0,54.635,54.678,54.6092,54.6522,15731.0
2021-07-23 13:00:00,63.58,63.63,63.57,63.6,6780.0,54.6436,54.6866,54.635,54.6608,6780.0
2021-07-23 13:05:00,63.6,63.66,63.6,63.64,10297.0,54.6608,54.7124,54.6608,54.6952,10297.0
2021-07-23 13:10:00,63.64,63.66,63.63,63.63,16783.0,54.6952,54.7124,54.6866,54.6866,16783.0
2021-07-23 13:15:00,63.62,63.64,63.6,63.63,17322.0,54.678,54.6952,54.6608,54.6866,17322.0
2021-07-23 13:20:00,63.63,63.64,63.56,63.57,12777.0,54.6866,54.6952,54.6264,54.635,12777.0
2021-07-23 13:25:00,63.56,63.63,63.55,63.58,11718.0,54.6264,54.6866,54.6178,54.6436,11718.0
2021-07-23 13:30:00,63.59,63.64,63.59,63.61,15705.0,54.6522,54.6952,54.6522,54.6694,15705.0
2021-07-23 13:35:00,63.62,63.65,63.58,63.63,24562.0,54.678,54.7038,54.6436,54.6866,24562.0
2021-07-23 13:40:00,63.63,63.63,63.59,63.61,21771.0,54.6866,54.6866,54.6522,54.6694,21771.0
2021-07-23 13:45:00,63.6,63.6,63.56,63.6,17534.0,54.6608,54.6608,54.6264,54.6608,17534.0
2021-07-23 13:50:00,63.61,63.62,63.58,63.62,16702.0,54.6694,54.678,54.6436,54.678,16702.0
2021-07-23 13:55:00,63.62,63.63,63.58,63.59,17097.0,54.678,54.6866,54.6436,54.6522,17097.0
2021-07-23 14:00:00,63.59,63.62,63.57,63.58,18289.0,54.6522,54.678,54.635,54.6436,18289.0
2021-07-23 14:05:00,63.58,63.62,63.57,63.62,19869.0,54.6436,54.678,54.635,54.678,19869.0
2021-07-23 14:10:00,63.62,63.67,63.62,63.66,18876.0,54.678,54.7209,54.678,54.7124,18876.0
2021-07-23 14:15:00,63.66,63.73,63.65,63.69,32885.0,54.7124,54.7725,54.7038,54.7381,32885.0
2021-07-23 14:20:00,63.69,63.74,63.69,63.72,58233.0,54.7381,54.7811,54.7381,54.7639,58233.0
2021-07-23 14:25:00,63.71,63.72,63.66,63.67,28597.0,54.7553,54.7639,54.7124,54.7209,28597.0
2021-07-23 14:30:00,63.66,63.7,63.65,63.69,18274.0,54.7124,54.7467,54.7038,54.7381,18274.0
2021-07-23 14:35:00,63.7,63.77,63.69,63.76,19437.0,54.7467,54.8069,54.7381,54.7983,19437.0
2021-07-23 14:40:00,63.77,63.82,63.74,63.8,31327.0,54.8069,54.8499,54.7811,54.8327,31327.0
2021-07-23 14:45:00,63.8,63.83,63.78,63.82,18657.0,54.8327,54.8585,54.8155,54.8499,18657.0
2021-07-23 14:50:00,63.82,63.83,63.78,63.79,18677.0,54.8499,54.8585,54.8155,54.8241,18677.0
2021-07-23 14:55:00,63.79,63.81,63.76,63.8,23083.0,54.8241,54.8413,54.7983,54.8327,23083.0
2021-07-23 15:00:00,63.8,63.85,63.79,63.85,34385.0,54.8327,54.8756,54.8241,54.8756,34385.0
2021-07-23 15:05:00,63.85,63.86,63.8,63.81,33694.0,54.8756,54.8842,54.8327,54.8413,33694.0
2021-07-23 15:10:00,63.82,63.83,63.72,63.74,23683.0,54.8499,54.8585,54.7639,54.7811,23683.0
2021-07-23 15:15:00,63.73,63.82,63.73,63.8,29422.0,54.7725,54.8499,54.7725,54.8327,29422.0
2021-07-23 15:20:00,63.8,63.8,63.76,63.76,19239.0,54.8327,54.8327,54.7983,54.7983,19239.0
2021-07-23 15:25:00,63.76,63.84,63.74,63.84,45593.0,54.7983,54.8671,54.7811,54.8671,45593.0
2021-07-23 15:30:00,63.84,63.9,63.83,63.9,25555.0,54.8671,54.9186,54.8585,54.9186,25555.0
2021-07-23 15:35:00,63.89,63.96,63.88,63.96,53038.0,54.91,54.9702,54.9014,54.9702,53038.0
2021-07-23 15:40:00,63.96,63.98,63.9,63.91,35164.0,54.9702,54.9874,54.9186,54.9272,35164.0
2021-07-23 15:45:00,63.91,63.94,63.88,63.89,42227.0,54.9272,54.953,54.9014,54.91,42227.0
2021-07-23 15:50:00,63.89,63.96,63.85,63.92,77246.0,54.91,54.9702,54.8756,54.9358,77246.0
2021-07-23 15:55:00,63.92,63.93,63.85,63.85,179115.0,54.9358,54.9444,54.8756,54.8756,179115.0
2021-07-26 09:30:00,63.9,64.02,63.78,64.01,66777.0,54.9186,55.0218,54.8155,55.0132,66777.0
2021-07-26 09:35:00,64.03,64.13,64.0,64.07,34991.0,55.0303,55.1163,55.0046,55.0647,34991.0
2021-07-26 09:40:00,64.08,64.09,63.93,63.99,21592.0,55.0733,55.0819,54.9444,54.996,21592.0
2021-07-26 09:45:00,64.01,64.01,63.87,63.96,36436.0,55.0132,55.0132,54.8928,54.9702,36436.0
2021-07-26 09:50:00,63.95,63.97,63.8,63.8,19322.0,54.9616,54.9788,54.8327,54.8327,19322.0
2021-07-26 09:55:00,63.78,63.81,63.71,63.71,18076.0,54.8155,54.8413,54.7553,54.7553,18076.0
2021-07-26 10:00:00,63.7,63.72,63.56,63.59,41702.0,54.7467,54.7639,54.6264,54.6522,41702.0
2021-07-26 10:05:00,63.6,63.62,63.53,63.61,26283.0,54.6608,54.678,54.6006,54.6694,26283.0
2021-07-26 10:10:00,63.62,63.72,63.6,63.7,42798.0,54.678,54.7639,54.6608,54.7467,42798.0
2021-07-26 10:15:00,63.7,63.74,63.67,63.73,28464.0,54.7467,54.7811,54.7209,54.7725,28464.0
2021-07-26 10:20:00,63.73,63.74,63.62,63.7,19723.0,54.7725,54.7811,54.678,54.7467,19723.0
2021-07-26 10:25:00,63.7,63.85,63.7,63.81,31453.0,54.7467,54.8756,54.7467,54.8413,31453.0
2021-07-26 10:30:00,63.81,63.82,63.69,63.69,34912.0,54.8413,54.8499,54.7381,54.7381,34912.0
2021-07-26 10:35:00,63.71,63.79,63.71,63.78,25450.0,54.7553,54.8241,54.7553,54.8155,25450.0
2021-07-26 10:40:00,63.79,63.81,63.72,63.74,33610.0,54.8241,54.8413,54.7639,54.7811,33610.0
2021-07-26 10:45:00,63.75,63.9,63.74,63.88,20294.0,54.7897,54.9186,54.7811,54.9014,20294.0
2021-07-26 10:50:00,63.87,63.89,63.82,63.84,18442.0,54.8928,54.91,54.8499,54.8671,18442.0
2021-07-26 10:55:00,63.85,63.87,63.79,63.86,33614.0,54.8756,54.8928,54.8241,54.8842,33614.0
2021-07-26 11:00:00,63.86,63.87,63.73,63.73,37202.0,54.8842,54.8928,54.7725,54.7725,37202.0
2021-07-26 11:05:00,63.73,63.77,63.71,63.76,29539.0,54.7725,54.8069,54.7553,54.7983,29539.0
2021-07-26 11:10:00,63.76,63.83,63.76,63.77,24436.0,54.7983,54.8585,54.7983,54.8069,24436.0
2021-07-26 11:15:00,63.77,63.84,63.75,63.79,37773.0,54.8069,54.8671,54.7897,54.8241,37773.0
2021-07-26 11:20:00,63.79,63.84,63.78,63.81,17450.0,54.8241,54.8671,54.8155,54.8413,17450.0
2021-07-26 11:25:00,63.81,63.87,63.77,63.77,60054.0,54.8413,54.8928,54.8069,54.8069,60054.0
2021-07-26 11:30:00,63.77,63.83,63.75,63.78,22880.0,54.8069,54.8585,54.7897,54.8155,22880.0
2021-07-26 11:35:00,63.78,63.82,63.71,63.74,28404.0,54.8155,54.8499,54.7553,54.7811,28404.0
2021-07-26 11:40:00,63.74,63.84,63.74,63.81,14675.0,54.7811,54.8671,54.7811,54.8413,14675.0
2021-07-26 11:45:00,63.81,63.84,63.76,63.77,19322.0,54.8413,54.8671,54.7983,54.8069,19322.0
2021-07-26 11:50:00,63.77,63.86,63.77,63.86,23642.0,54.8069,54.8842,54.8069,54.8842,23642.0
2021-07-26 11:55:00,63.85,63.91,63.85,63.9,12932.0,54.8756,54.9272,54.8756,54.9186,12932.0
2021-07-26 12:00:00,63.89,63.91,63.82,63.84,20481.0,54.91,54.9272,54.8499,54.8671,20481.0
2021-07-26 12:05:00,63.83,63.86,63.77,63.8,57194.0,54.8585,54.8842,54.8069,54.8327,57194.0
2021-07-26 12:10:00,63.79,63.84,63.79,63.83,18943.0,54.8241,54.8671,54.8241,54.8585,18943.0
2021-07-26 12:15:00,63.84,63.88,63.84,63.87,14241.0,54.8671,54.9014,54.8671,54.8928,14241.0
2021-07-26 12:20:00,63.87,63.89,63.84,63.85,16635.0,54.8928,54.91,54.8671,54.8756,16635.0
2021-07-26 12:25:00,63.85,63.86,63.82,63.84,13824.0,54.8756,54.8842,54.8499,54.8671,13824.0
2021-07-26 12:30:00,63.84,63.93,63.84,63.93,20261.0,54.8671,54.9444,54.8671,54.9444,20261.0
2021-07-26 12:35:00,63.94,63.94,63.86,63.87,19796.0,54.953,54.953,54.8842,54.8928,19796.0
2021-07-26 12:40:00,63.87,63.95,63.84,63.93,19009.0,54.8928,54.9616,54.8671,54.9444,19009.0
2021-07-26 12:45:00,63.92,63.93,63.86,63.87,35312.0,54.9358,54.9444,54.8842,54.8928,35312.0
2021-07-26 12:50:00,63.87,63.94,63.86,63.94,12258.0,54.8928,54.953,54.8842,54.953,12258.0
2021-07-26 12:55:00,63.94,63.96,63.91,63.92,11587.0,54.953,54.9702,54.9272,54.9358,11587.0
2021-07-26 13:00:00,63.92,63.96,63.92,63.93,12536.0,54.9358,54.9702,54.9358,54.9444,12536.0
2021-07-26 13:05:00,63.93,63.97,63.92,63.93,17108.0,54.9444,54.9788,54.9358,54.9444,17108.0
2021-07-26 13:10:00,63.93,63.93,63.89,63.91,20260.0,54.9444,54.9444,54.91,54.9272,20260.0
2021-07-26 13:15:00,63.91,63.95,63.91,63.92,16754.0,54.9272,54.9616,54.9272,54.9358,16754.0
2021-07-26 13:20:00,63.92,63.93,63.86,63.86,18947.0,54.9358,54.9444,54.8842,54.8842,18947.0
2021-07-26 13:25:00,63.86,63.87,63.83,63.86,21677.0,54.8842,54.8928,54.8585,54.8842,21677.0
2021-07-26 13:30:00,63.86,63.89,63.85,63.88,30186.0,54.8842,54.91,54.8756,54.9014,30186.0
2021-07-26 13:35:00,63.88,63.89,63.8,63.8,170773.0,54.9014,54.91,54.8327,54.8327,170773.0
2021-07-26 13:40:00,63.8,63.86,63.79,63.8,43096.0,54.8327,54.8842,54.8241,54.8327,43096.0
2021-07-26 13:45:00,63.8,63.84,63.79,63.81,44655.0,54.8327,54.8671,54.8241,54.8413,44655.0
2021-07-26 13:50:00,63.8,63.84,63.8,63.82,72971.0,54.8327,54.8671,54.8327,54.8499,72971.0
2021-07-26 13:55:00,63.82,63.82,63.7,63.73,66243.0,54.8499,54.8499,54.7467,54.7725,66243.0
2021-07-26 14:00:00,63.72,63.75,63.7,63.71,21730.0,54.7639,54.7897,54.7467,54.7553,21730.0
2021-07-26 14:05:00,63.71,63.73,63.69,63.71,19607.0,54.7553,54.7725,54.7381,54.7553,19607.0
2021-07-26 14:10:00,63.71,63.71,63.64,63.65,15472.0,54.7553,54.7553,54.6952,54.7038,15472.0
2021-07-26 14:15:00,63.65,63.76,63.64,63.75,16985.0,54.7038,54.7983,54.6952,54.7897,16985.0
2021-07-26 14:20:00,63.75,63.76,63.69,63.73,20606.0,54.7897,54.7983,54.7381,54.7725,20606.0
2021-07-26 14:25:00,63.73,63.73,63.69,63.71,12043.0,54.7725,54.7725,54.7381,54.7553,12043.0
2021-07-26 14:30:00,63.71,63.73,63.68,63.7,14811.0,54.7553,54.7725,54.7295,54.7467,14811.0
2021-07-26 14:35:00,63.69,63.7,63.67,63.69,13721.0,54.7381,54.7467,54.7209,54.7381,13721.0
2021-07-26 14:40:00,63.69,63.69,63.63,63.64,13090.0,54.7381,54.7381,54.6866,54.6952,13090.0
2021-07-26 14:45:00,63.65,63.65,63.6,63.62,14808.0,54.7038,54.7038,54.6608,54.678,14808.0
2021-07-26 14:50:00,63.62,63.71,63.62,63.7,17121.0,54.678,54.7553,54.678,54.7467,17121.0
2021-07-26 14:55:00,63.7,63.75,63.66,63.74,26804.0,54.7467,54.7897,54.7124,54.7811,26804.0
2021-07-26 15:00:00,63.74,63.76,63.69,63.7,33542.0,54.7811,54.7983,54.7381,54.7467,33542.0
2021-07-26 15:05:00,63.7,63.72,63.66,63.71,30428.0,54.7467,54.7639,54.7124,54.7553,30428.0
2021-07-26 15:10:00,63.72,63.72,63.65,63.67,22737.0,54.7639,54.7639,54.7038,54.7209,22737.0
2021-07-26 15:15:00,63.66,63.66,63.63,63.66,23059.0,54.7124,54.7124,54.6866,54.7124,23059.0
2021-07-26 15:20:00,63.66,63.67,63.62,63.63,42485.0,54.7124,54.7209,54.678,54.6866,42485.0
2021-07-26 15:25:00,63.62,63.62,63.49,63.53,68073.0,54.678,54.678,54.5662,54.6006,68073.0
2021-07-26 15:30:00,63.53,63.61,63.51,63.58,109633.0,54.6006,54.6694,54.5834,54.6436,109633.0
2021-07-26 15:35:00,63.58,63.61,63.52,63.56,79036.0,54.6436,54.6694,54.592,54.6264,79036.0
2021-07-26 15:40:00,63.56,63.65,63.56,63.63,48631.0,54.6264,54.7038,54.6264,54.6866,48631.0
2021-07-26 15:45:00,63.62,63.67,63.59,63.65,67447.0,54.678,54.7209,54.6522,54.7038,67447.0
2021-07-26 15:50:00,63.66,63.7,63.6,63.7,156310.0,54.7124,54.7467,54.6608,54.7467,156310.0
2021-07-26 15:55:00,63.7,63.75,63.66,63.72,248990.0,54.7467,54.7897,54.7124,54.7639,248990.0
2021-07-27 09:30:00,63.58,63.6,63.46,63.5,91012.0,54.6436,54.6608,54.5405,54.5748,91012.0
2021-07-27 09:35:00,63.52,63.54,63.24,63.27,54672.0,54.592,54.6092,54.3514,54.3772,54672.0
2021-07-27 09:40:00,63.26,63.43,63.26,63.4,47531.0,54.3686,54.5147,54.3686,54.4889,47531.0
2021-07-27 09:45:00,63.39,63.47,63.34,63.44,51935.0,54.4803,54.5491,54.4373,54.5233,51935.0
2021-07-27 09:50:00,63.43,63.56,63.43,63.54,35692.0,54.5147,54.6264,54.5147,54.6092,35692.0
2021-07-27 09:55:00,63.55,63.67,63.49,63.67,40584.0,54.6178,54.7209,54.5662,54.7209,40584.0
2021-07-27 10:00:00,63.67,63.85,63.65,63.84,35569.0,54.7209,54.8756,54.7038,54.8671,35569.0
2021-07-27 10:05:00,63.84,63.86,63.78,63.82,24642.0,54.8671,54.8842,54.8155,54.8499,24642.0
2021-07-27 10:10:00,63.82,63.94,63.82,63.9,56704.0,54.8499,54.953,54.8499,54.9186,56704.0
2021-07-27 10:15:00,63.9,63.92,63.74,63.78,68542.0,54.9186,54.9358,54.7811,54.8155,68542.0
2021-07-27 10:20:00,63.77,63.82,63.72,63.75,45645.0,54.8069,54.8499,54.7639,54.7897,45645.0
2021-07-27 10:25:00,63.73,63.78,63.69,63.75,46351.0,54.7725,54.8155,54.7381,54.7897,46351.0
2021-07-27 10:30:00,63.75,63.91,63.73,63.9,54763.0,54.7897,54.9272,54.7725,54.9186,54763.0
2021-07-27 10:35:00,63.9,63.99,63.86,63.94,77015.0,54.9186,54.996,54.8842,54.953,77015.0
2021-07-27 10:40:00,63.94,63.97,63.89,63.9,30053.0,54.953,54.9788,54.91,54.9186,30053.0
2021-07-27 10:45:00,63.89,63.96,63.88,63.92,68200.0,54.91,54.9702,54.9014,54.9358,68200.0
2021-07-27 10:50:00,63.92,63.97,63.85,63.91,58783.0,54.9358,54.9788,54.8756,54.9272,58783.0
2021-07-27 10:55:00,63.92,63.94,63.82,63.84,42092.0,54.9358,54.953,54.8499,54.8671,42092.0
2021-07-27 11:00:00,63.84,63.96,63.81,63.95,86857.0,54.8671,54.9702,54.8413,54.9616,86857.0
2021-07-27 11:05:00,63.95,64.03,63.94,63.97,233497.0,54.9616,55.0303,54.953,54.9788,233497.0
2021-07-27 11:10:00,63.97,64.11,63.93,64.1,191116.0,54.9788,55.0991,54.9444,55.0905,191116.0
2021-07-27 11:15:00,64.1,64.28,64.09,64.26,50998.0,55.0905,55.2452,55.0819,55.228,50998.0
2021-07-27 11:20:00,64.27,64.39,64.25,64.36,42234.0,55.2366,55.3397,55.2194,55.314,42234.0
2021-07-27 11:25:00,64.37,64.42,64.31,64.34,35063.0,55.3226,55.3655,55.271,55.2968,35063.0
2021-07-27 11:30:00,64.32,64.33,64.22,64.33,70456.0,55.2796,55.2882,55.1936,55.2882,70456.0
2021-07-27 11:35:00,64.33,64.44,64.31,64.42,34150.0,55.2882,55.3827,55.271,55.3655,34150.0
2021-07-27 11:40:00,64.43,64.47,64.38,64.45,24372.0,55.3741,55.4085,55.3312,55.3913,24372.0
2021-07-27 11:45:00,64.41,64.53,64.36,64.52,70445.0,55.3569,55.4601,55.314,55.4515,70445.0
2021-07-27 11:50:00,64.52,64.54,64.46,64.46,20028.0,55.4515,55.4687,55.3999,55.3999,20028.0
2021-07-27 11:55:00,64.46,64.46,64.39,64.46,26718.0,55.3999,55.3999,55.3397,55.3999,26718.0
2021-07-27 12:00:00,64.46,64.57,64.46,64.55,27494.0,55.3999,55.4944,55.3999,55.4773,27494.0
2021-07-27 12:05:00,64.56,64.59,64.51,64.58,30212.0,55.4859,55.5116,55.4429,55.503,30212.0
2021-07-27 12:10:00,64.59,64.59,64.45,64.5,27999.0,55.5116,55.5116,55.3913,55.4343,27999.0
2021-07-27 12:15:00,64.51,64.54,64.47,64.52,15339.0,55.4429,55.4687,55.4085,55.4515,15339.0
2021-07-27 12:20:00,64.52,64.56,64.4,64.4,55522.0,55.4515,55.4859,55.3483,55.3483,55522.0
2021-07-27 12:25:00,64.4,64.46,64.35,64.46,111631.0,55.3483,55.3999,55.3054,55.3999,111631.0
2021-07-27 12:30:00,64.47,64.59,64.43,64.59,19261.0,55.4085,55.5116,55.3741,55.5116,19261.0
2021-07-27 12:35:00,64.59,64.67,64.57,64.64,35377.0,55.5116,55.5804,55.4944,55.5546,35377.0
2021-07-27 12:40:00,64.64,64.69,64.6,64.69,30261.0,55.5546,55.5976,55.5202,55.5976,30261.0
2021-07-27 12:45:00,64.69,64.71,64.62,64.65,17668.0,55.5976,55.6148,55.5374,55.5632,17668.0
2021-07-27 12:50:00,64.64,64.67,64.59,64.59,42403.0,55.5546,55.5804,55.5116,55.5116,42403.0
2021-07-27 12:55:00,64.6,64.63,64.55,64.56,70635.0,55.5202,55.546,55.4773,55.4859,70635.0
2021-07-27 13:00:00,64.56,64.61,64.52,64.59,33470.0,55.4859,55.5288,55.4515,55.5116,33470.0
2021-07-27 13:05:00,64.6,64.64,64.58,64.62,20874.0,55.5202,55.5546,55.503,55.5374,20874.0
2021-07-27 13:10:00,64.62,64.71,64.59,64.71,29645.0,55.5374,55.6148,55.5116,55.6148,29645.0
2021-07-27 13:15:00,64.71,64.83,64.69,64.82,30415.0,55.6148,55.7179,55.5976,55.7093,30415.0
2021-07-27 13:20:00,64.83,64.83,64.76,64.82,22089.0,55.7179,55.7179,55.6577,55.7093,22089.0
2021-07-27 13:25:00,64.81,64.81,64.74,64.74,30228.0,55.7007,55.7007,55.6406,55.6406,30228.0
2021-07-27 13:30:00,64.74,64.76,64.65,64.69,27879.0,55.6406,55.6577,55.5632,55.5976,27879.0
2021-07-27 13:35:00,64.69,64.74,64.68,64.7,16814.0,55.5976,55.6406,55.589,55.6062,16814.0
2021-07-27 13:40:00,64.7,64.71,64.64,64.67,31458.0,55.6062,55.6148,55.5546,55.5804,31458.0
2021-07-27 13:45:00,64.67,64.7,64.64,64.67,27582.0,55.5804,55.6062,55.5546,55.5804,27582.0
2021-07-27 13:50:00,64.67,64.68,64.6,64.63,26882.0,55.5804,55.589,55.5202,55.546,26882.0
2021-07-27 13:55:00,64.63,64.74,64.63,64.72,29759.0,55.546,55.6406,55.546,55.6234,29759.0
2021-07-27 14:00:00,64.7,64.78,64.7,64.77,24134.0,55.6062,55.6749,55.6062,55.6663,24134.0
2021-07-27 14:05:00,64.77,64.77,64.64,64.7,24711.0,55.6663,55.6663,55.5546,55.6062,24711.0
2021-07-27 14:10:00,64.7,64.78,64.7,64.73,17363.0,55.6062,55.6749,55.6062,55.632,17363.0
2021-07-27 14:15:00,64.74,64.76,64.69,64.71,16028.0,55.6406,55.6577,55.5976,55.6148,16028.0
2021-07-27 14:20:00,64.7,64.72,64.66,64.72,46579.0,55.6062,55.6234,55.5718,55.6234,46579.0
2021-07-27 14:25:00,64.72,64.79,64.69,64.78,19599.0,55.6234,55.6835,55.5976,55.6749,19599.0
2021-07-27 14:30:00,64.78,64.78,64.67,64.68,26913.0,55.6749,55.6749,55.5804,55.589,26913.0
2021-07-27 14:35:00,64.68,64.71,64.59,64.59,31552.0,55.589,55.6148,55.5116,55.5116,31552.0
2021-07-27 14:40:00,64.6,64.63,64.55,64.55,69227.0,55.5202,55.546,55.4773,55.4773,69227.0
2021-07-27 14:45:00,64.54,64.59,64.53,64.55,36941.0,55.4687,55.5116,55.4601,55.4773,36941.0
2021-07-27 14:50:00,64.54,64.61,64.5,64.52,24404.0,55.4687,55.5288,55.4343,55.4515,24404.0
2021-07-27 14:55:00,64.52,64.59,64.5,64.53,25999.0,55.4515,55.5116,55.4343,55.4601,25999.0
2021-07-27 15:00:00,64.52,64.58,64.48,64.48,36162.0,55.4515,55.503,55.4171,55.4171,36162.0
2021-07-27 15:05:00,64.48,64.52,64.47,64.48,18801.0,55.4171,55.4515,55.4085,55.4171,18801.0
2021-07-27 15:10:00,64.48,64.52,64.44,64.49,27601.0,55.4171,55.4515,55.3827,55.4257,27601.0
2021-07-27 15:15:00,64.49,64.49,64.42,64.47,44381.0,55.4257,55.4257,55.3655,55.4085,44381.0
2021-07-27 15:20:00,64.48,64.54,64.46,64.47,43778.0,55.4171,55.4687,55.3999,55.4085,43778.0
2021-07-27 15:25:00,64.47,64.51,64.44,64.46,29382.0,55.4085,55.4429,55.3827,55.3999,29382.0
2021-07-27 15:30:00,64.45,64.46,64.32,64.34,47348.0,55.3913,55.3999,55.2796,55.2968,47348.0
2021-07-27 15:35:00,64.35,64.42,64.33,64.42,57867.0,55.3054,55.3655,55.2882,55.3655,57867.0
2021-07-27 15:40:00,64.41,64.47,64.41,64.41,46246.0,55.3569,55.4085,55.3569,55.3569,46246.0
2021-07-27 15:45:00,64.42,64.48,64.39,64.41,57829.0,55.3655,55.4171,55.3397,55.3569,57829.0
2021-07-27 15:50:00,64.41,64.52,64.41,64.5,100507.0,55.3569,55.4515,55.3569,55.4343,100507.0
2021-07-27 15:55:00,64.5,64.55,64.49,64.55,214615.0,55.4343,55.4773,55.4257,55.4773,214615.0
2021-07-28 09:30:00,64.71,64.71,64.28,64.48,94099.0,55.6148,55.6148,55.2452,55.4171,94099.0
2021-07-28 09:35:00,64.48,64.65,64.47,64.58,61543.0,55.4171,55.5632,55.4085,55.503,61543.0
2021-07-28 09:40:00,64.58,64.71,64.57,64.59,33099.0,55.503,55.6148,55.4944,55.5116,33099.0
2021-07-28 09:45:00,64.6,64.62,64.4,64.42,53808.0,55.5202,55.5374,55.3483,55.3655,53808.0
2021-07-28 09:50:00,64.42,64.44,64.32,64.39,64982.0,55.3655,55.3827,55.2796,55.3397,64982.0
2021-07-28 09:55:00,64.39,64.39,64.27,64.31,67084.0,55.3397,55.3397,55.2366,55.271,67084.0
2021-07-28 10:00:00,64.32,64.38,64.19,64.27,53666.0,55.2796,55.3312,55.1679,55.2366,53666.0
2021-07-28 10:05:00,64.28,64.29,64.07,64.09,72666.0,55.2452,55.2538,55.0647,55.0819,72666.0
2021-07-28 10:10:00,64.09,64.14,63.98,64.01,106215.0,55.0819,55.1249,54.9874,55.0132,106215.0
2021-07-28 10:15:00,64.0,64.03,63.9,63.98,145262.0,55.0046,55.0303,54.9186,54.9874,145262.0
2021-07-28 10:20:00,63.99,64.17,63.99,64.08,48864.0,54.996,55.1507,54.996,55.0733,48864.0
2021-07-28 10:25:00,64.09,64.25,64.08,64.24,29781.0,55.0819,55.2194,55.0733,55.2108,29781.0
2021-07-28 10:30:00,64.24,64.38,64.19,64.33,70413.0,55.2108,55.3312,55.1679,55.2882,70413.0
2021-07-28 10:35:00,64.32,64.32,64.14,64.24,29635.0,55.2796,55.2796,55.1249,55.2108,29635.0
2021-07-28 10:40:00,64.25,64.28,64.21,64.25,28807.0,55.2194,55.2452,55.185,55.2194,28807.0
2021-07-28 10:45:00,64.25,64.26,64.09,64.12,41936.0,55.2194,55.228,55.0819,55.1077,41936.0
2021-07-28 10:50:00,64.12,64.13,64.02,64.06,23047.0,55.1077,55.1163,55.0218,55.0561,23047.0
2021-07-28 10:55:00,64.07,64.13,63.96,64.02,47965.0,55.0647,55.1163,54.9702,55.0218,47965.0
2021-07-28 11:00:00,64.01,64.02,63.82,63.86,58653.0,55.0132,55.0218,54.8499,54.8842,58653.0
2021-07-28 11:05:00,63.86,63.87,63.79,63.87,33919.0,54.8842,54.8928,54.8241,54.8928,33919.0
2021-07-28 11:10:00,63.86,63.86,63.69,63.72,47814.0,54.8842,54.8842,54.7381,54.7639,47814.0
2021-07-28 11:15:00,63.72,63.76,63.7,63.75,35661.0,54.7639,54.7983,54.7467,54.7897,35661.0
2021-07-28 11:20:00,63.75,63.85,63.74,63.84,30866.0,54.7897,54.8756,54.7811,54.8671,30866.0
2021-07-28 11:25:00,63.85,63.89,63.79,63.88,31256.0,54.8756,54.91,54.8241,54.9014,31256.0
2021-07-28 11:30:00,63.87,63.9,63.83,63.86,35013.0,54.8928,54.9186,54.8585,54.8842,35013.0
2021-07-28 11:35:00,63.86,64.03,63.85,63.96,42016.0,54.8842,55.0303,54.8756,54.9702,42016.0
2021-07-28 11:40:00,63.97,64.04,63.92,63.99,29904.0,54.9788,55.0389,54.9358,54.996,29904.0
2021-07-28 11:45:00,64.0,64.04,63.98,64.0,29662.0,55.0046,55.0389,54.9874,55.0046,29662.0
2021-07-28 11:50:00,63.96,64.03,63.93,64.03,28495.0,54.9702,55.0303,54.9444,55.0303,28495.0
2021-07-28 11:55:00,64.02,64.02,63.92,63.93,17284.0,55.0218,55.0218,54.9358,54.9444,17284.0
2021-07-28 12:00:00,63.95,63.97,63.87,63.88,25381.0,54.9616,54.9788,54.8928,54.9014,25381.0
2021-07-28 12:05:00,63.88,63.91,63.8,63.85,30941.0,54.9014,54.9272,54.8327,54.8756,30941.0
2021-07-28 12:10:00,63.86,63.89,63.79,63.8,27010.0,54.8842,54.91,54.8241,54.8327,27010.0
2021-07-28 12:15:00,63.79,63.85,63.77,63.82,27997.0,54.8241,54.8756,54.8069,54.8499,27997.0
2021-07-28 12:20:00,63.82,63.82,63.67,63.72,52676.0,54.8499,54.8499,54.7209,54.7639,52676.0
2021-07-28 12:25:00,63.71,63.71,63.62,63.64,32827.0,54.7553,54.7553,54.678,54.6952,32827.0
2021-07-28 12:30:00,63.65,63.71,63.63,63.67,16952.0,54.7038,54.7553,54.6866,54.7209,16952.0
2021-07-28 12:35:00,63.69,63.74,63.65,63.72,75457.0,54.7381,54.7811,54.7038,54.7639,75457.0
2021-07-28 12:40:00,63.71,63.72,63.59,63.69,39040.0,54.7553,54.7639,54.6522,54.7381,39040.0
2021-07-28 12:45:00,63.67,63.72,63.65,63.69,16391.0,54.7209,54.7639,54.7038,54.7381,16391.0
2021-07-28 12:50:00,63.69,63.75,63.67,63.71,22794.0,54.7381,54.7897,54.7209,54.7553,22794.0
2021-07-28 12:55:00,63.7,63.71,63.61,63.71,22889.0,54.7467,54.7553,54.6694,54.7553,22889.0
2021-07-28 13:00:00,63.71,63.71,63.63,63.65,30270.0,54.7553,54.7553,54.6866,54.7038,30270.0
2021-07-28 13:05:00,63.64,63.74,63.63,63.72,21766.0,54.6952,54.7811,54.6866,54.7639,21766.0
2021-07-28 13:10:00,63.72,63.74,63.67,63.68,17654.0,54.7639,54.7811,54.7209,54.7295,17654.0
2021-07-28 13:15:00,63.68,63.77,63.67,63.76,47108.0,54.7295,54.8069,54.7209,54.7983,47108.0
2021-07-28 13:20:00,63.75,63.76,63.7,63.76,42855.0,54.7897,54.7983,54.7467,54.7983,42855.0
2021-07-28 13:25:00,63.75,63.75,63.63,63.65,31708.0,54.7897,54.7897,54.6866,54.7038,31708.0
2021-07-28 13:30:00,63.66,63.7,63.64,63.67,18864.0,54.7124,54.7467,54.6952,54.7209,18864.0
2021-07-28 13:35:00,63.66,63.71,63.62,63.71,16339.0,54.7124,54.7553,54.678,54.7553,16339.0
2021-07-28 13:40:00,63.72,63.76,63.71,63.76,25093.0,54.7639,54.7983,54.7553,54.7983,25093.0
2021-07-28 13:45:00,63.75,63.78,63.74,63.75,30634.0,54.7897,54.8155,54.7811,54.7897,30634.0
2021-07-28 13:50:00,63.75,63.77,63.72,63.73,34169.0,54.7897,54.8069,54.7639,54.7725,34169.0
2021-07-28 13:55:00,63.72,63.79,63.7,63.77,27214.0,54.7639,54.8241,54.7467,54.8069,27214.0
2021-07-28 14:00:00,63.76,63.77,63.55,63.77,62472.0,54.7983,54.8069,54.6178,54.8069,62472.0
2021-07-28 14:05:00,63.76,63.94,63.75,63.93,39945.0,54.7983,54.953,54.7897,54.9444,39945.0
2021-07-28 14:10:00,63.92,64.02,63.91,63.98,25360.0,54.9358,55.0218,54.9272,54.9874,25360.0
2021-07-28 14:15:00,63.99,64.08,63.96,64.02,52386.0,54.996,55.0733,54.9702,55.0218,52386.0
2021-07-28 14:20:00,64.02,64.08,63.99,64.03,28894.0,55.0218,55.0733,54.996,55.0303,28894.0
2021-07-28 14:25:00,64.04,64.08,64.01,64.02,22141.0,55.0389,55.0733,55.0132,55.0218,22141.0
2021-07-28 14:30:00,64.02,64.07,63.98,64.0,35582.0,55.0218,55.0647,54.9874,55.0046,35582.0
2021-07-28 14:35:00,64.0,64.05,63.96,64.0,37040.0,55.0046,55.0475,54.9702,55.0046,37040.0
2021-07-28 14:40:00,64.0,64.02,63.94,64.01,18927.0,55.0046,55.0218,54.953,55.0132,18927.0
2021-07-28 14:45:00,64.02,64.1,63.97,64.1,25834.0,55.0218,55.0905,54.9788,55.0905,25834.0
2021-07-28 14:50:00,64.11,64.13,64.01,64.04,51721.0,55.0991,55.1163,55.0132,55.0389,51721.0
2021-07-28 14:55:00,64.03,64.11,64.02,64.05,54924.0,55.0303,55.0991,55.0218,55.0475,54924.0
2021-07-28 15:00:00,64.05,64.06,63.94,64.0,75848.0,55.0475,55.0561,54.953,55.0046,75848.0
2021-07-28 15:05:00,63.98,63.99,63.89,63.9,50301.0,54.9874,54.996,54.91,54.9186,50301.0
2021-07-28 15:10:00,63.9,64.0,63.88,64.0,36303.0,54.9186,55.0046,54.9014,55.0046,36303.0
2021-07-28 15:15:00,63.99,64.05,63.94,64.0,52084.0,54.996,55.0475,54.953,55.0046,52084.0
2021-07-28 15:20:00,64.0,64.0,63.91,63.92,28173.0,55.0046,55.0046,54.9272,54.9358,28173.0
2021-07-28 15:25:00,63.93,63.97,63.89,63.96,66789.0,54.9444,54.9788,54.91,54.9702,66789.0
2021-07-28 15:30:00,63.95,64.09,63.95,64.03,91710.0,54.9616,55.0819,54.9616,55.0303,91710.0
2021-07-28 15:35:00,64.03,64.08,63.95,63.95,60434.0,55.0303,55.0733,54.9616,54.9616,60434.0
2021-07-28 15:40:00,63.96,64.05,63.95,64.05,60089.0,54.9702,55.0475,54.9616,55.0475,60089.0
2021-07-28 15:45:00,64.04,64.08,64.0,64.06,97757.0,55.0389,55.0733,55.0046,55.0561,97757.0
2021-07-28 15:50:00,64.06,64.06,64.0,64.04,202883.0,55.0561,55.0561,55.0046,55.0389,202883.0
2021-07-28 15:55:00,64.05,64.06,63.96,63.97,262708.0,55.0475,55.0561,54.9702,54.9788,262708.0
2021-07-29 09:30:00,63.79,64.15,63.68,64.02,100003.0,54.8241,55.1335,54.7295,55.0218,100003.0
2021-07-29 09:35:00,64.04,64.53,63.94,64.51,101809.0,55.0389,55.4601,54.953,55.4429,101809.0
2021-07-29 09:40:00,64.52,64.61,64.44,64.57,111050.0,55.4515,55.5288,55.3827,55.4944,111050.0
2021-07-29 09:45:00,64.57,64.6,64.37,64.56,55029.0,55.4944,55.5202,55.3226,55.4859,55029.0
2021-07-29 09:50:00,64.55,64.55,64.32,64.39,74097.0,55.4773,55.4773,55.2796,55.3397,74097.0
2021-07-29 09:55:00,64.38,64.64,64.36,64.56,71608.0,55.3312,55.5546,55.314,55.4859,71608.0
2021-07-29 10:00:00,64.56,64.58,64.43,64.44,60646.0,55.4859,55.503,55.3741,55.3827,60646.0
2021-07-29 10:05:00,64.44,64.49,64.37,64.43,37609.0,55.3827,55.4257,55.3226,55.3741,37609.0
2021-07-29 10:10:00,64.42,64.56,64.28,64.3,61609.0,55.3655,55.4859,55.2452,55.2624,61609.0
2021-07-29 10:15:00,64.3,64.33,63.87,63.88,160070.0,55.2624,55.2882,54.8928,54.9014,160070.0
2021-07-29 10:20:00,63.88,64.2,63.88,64.19,59492.0,54.9014,55.1765,54.9014,55.1679,59492.0
2021-07-29 10:25:00,64.19,64.27,64.14,64.23,57994.0,55.1679,55.2366,55.1249,55.2022,57994.0
2021-07-29 10:30:00,64.24,64.27,64.15,64.19,18002.0,55.2108,55.2366,55.1335,55.1679,18002.0
2021-07-29 10:35:00,64.2,64.24,64.09,64.23,41302.0,55.1765,55.2108,55.0819,55.2022,41302.0
2021-07-29 10:40:00,64.23,64.29,64.14,64.2,34014.0,55.2022,55.2538,55.1249,55.1765,34014.0
2021-07-29 10:45:00,64.2,64.3,64.15,64.26,25272.0,55.1765,55.2624,55.1335,55.228,25272.0
2021-07-29 10:50:00,64.26,64.41,64.25,64.37,22606.0,55.228,55.3569,55.2194,55.3226,22606.0
2021-07-29 10:55:00,64.38,64.39,64.29,64.31,25554.0,55.3312,55.3397,55.2538,55.271,25554.0
2021-07-29 11:00:00,64.32,64.44,64.31,64.42,39174.0,55.2796,55.3827,55.271,55.3655,39174.0
2021-07-29 11:05:00,64.4,64.41,64.3,64.31,31211.0,55.3483,55.3569,55.2624,55.271,31211.0
2021-07-29 11:10:00,64.3,64.51,64.3,64.48,29928.0,55.2624,55.4429,55.2624,55.4171,29928.0
2021-07-29 11:15:00,64.48,64.48,64.41,64.43,18088.0,55.4171,55.4171,55.3569,55.3741,18088.0
2021-07-29 11:20:00,64.44,64.47,64.32,64.33,25297.0,55.3827,55.4085,55.2796,55.2882,25297.0
2021-07-29 11:25:00,64.33,64.37,64.28,64.36,17992.0,55.2882,55.3226,55.2452,55.314,17992.0
2021-07-29 11:30:00,64.37,64.48,64.34,64.47,22031.0,55.3226,55.4171,55.2968,55.4085,22031.0
2021-07-29 11:35:00,64.45,64.48,64.37,64.41,13375.0,55.3913,55.4171,55.3226,55.3569,13375.0
2021-07-29 11:40:00,64.41,64.47,64.4,64.42,14668.0,55.3569,55.4085,55.3483,55.3655,14668.0
2021-07-29 11:45:00,64.39,64.42,64.3,64.34,18344.0,55.3397,55.3655,55.2624,55.2968,18344.0
2021-07-29 11:50:00,64.34,64.47,64.32,64.47,21204.0,55.2968,55.4085,55.2796,55.4085,21204.0
2021-07-29 11:55:00,64.47,64.5,64.46,64.47,14343.0,55.4085,55.4343,55.3999,55.4085,14343.0
2021-07-29 12:00:00,64.46,64.59,64.44,64.59,19607.0,55.3999,55.5116,55.3827,55.5116,19607.0
2021-07-29 12:05:00,64.59,64.6,64.54,64.55,14509.0,55.5116,55.5202,55.4687,55.4773,14509.0
2021-07-29 12:10:00,64.55,64.58,64.52,64.56,11691.0,55.4773,55.503,55.4515,55.4859,11691.0
2021-07-29 12:15:00,64.56,64.56,64.44,64.48,13366.0,55.4859,55.4859,55.3827,55.4171,13366.0
2021-07-29 12:20:00,64.49,64.56,64.46,64.55,8944.0,55.4257,55.4859,55.3999,55.4773,8944.0
2021-07-29 12:25:00,64.57,64.57,64.48,64.53,12635.0,55.4944,55.4944,55.4171,55.4601,12635.0
2021-07-29 12:30:00,64.53,64.55,64.5,64.55,8162.0,55.4601,55.4773,55.4343,55.4773,8162.0
2021-07-29 12:35:00,64.55,64.61,64.55,64.58,10246.0,55.4773,55.5288,55.4773,55.503,10246.0
2021-07-29 12:40:00,64.6,64.69,64.59,64.59,23067.0,55.5202,55.5976,55.5116,55.5116,23067.0
2021-07-29 12:45:00,64.61,64.65,64.59,64.63,13547.0,55.5288,55.5632,55.5116,55.546,13547.0
2021-07-29 12:50:00,64.62,64.66,64.59,64.62,16220.0,55.5374,55.5718,55.5116,55.5374,16220.0
2021-07-29 12:55:00,64.61,64.65,64.56,64.57,11772.0,55.5288,55.5632,55.4859,55.4944,11772.0
2021-07-29 13:00:00,64.59,64.63,64.55,64.62,21727.0,55.5116,55.546,55.4773,55.5374,21727.0
2021-07-29 13:05:00,64.63,64.66,64.6,64.65,14130.0,55.546,55.5718,55.5202,55.5632,14130.0
2021-07-29 13:10:00,64.66,64.66,64.57,64.6,20137.0,55.5718,55.5718,55.4944,55.5202,20137.0
2021-07-29 13:15:00,64.59,64.6,64.54,64.58,15526.0,55.5116,55.5202,55.4687,55.503,15526.0
2021-07-29 13:20:00,64.57,64.58,64.52,64.56,34084.0,55.4944,55.503,55.4515,55.4859,34084.0
2021-07-29 13:25:00,64.55,64.6,64.5,64.56,27279.0,55.4773,55.5202,55.4343,55.4859,27279.0
2021-07-29 13:30:00,64.55,64.6,64.52,64.56,20293.0,55.4773,55.5202,55.4515,55.4859,20293.0
2021-07-29 13:35:00,64.56,64.56,64.47,64.49,19486.0,55.4859,55.4859,55.4085,55.4257,19486.0
2021-07-29 13:40:00,64.5,64.57,64.49,64.57,15174.0,55.4343,55.4944,55.4257,55.4944,15174.0
2021-07-29 13:45:00,64.57,64.57,64.48,64.52,46821.0,55.4944,55.4944,55.4171,55.4515,46821.0
2021-07-29 13:50:00,64.54,64.57,64.44,64.44,53113.0,55.4687,55.4944,55.3827,55.3827,53113.0
2021-07-29 13:55:00,64.46,64.51,64.45,64.48,27936.0,55.3999,55.4429,55.3913,55.4171,27936.0
2021-07-29 14:00:00,64.49,64.52,64.44,64.45,22766.0,55.4257,55.4515,55.3827,55.3913,22766.0
2021-07-29 14:05:00,64.48,64.5,64.45,64.48,14455.0,55.4171,55.4343,55.3913,55.4171,14455.0
2021-07-29 14:10:00,64.48,64.51,64.44,64.51,20536.0,55.4171,55.4429,55.3827,55.4429,20536.0
2021-07-29 14:15:00,64.5,64.53,64.46,64.51,22956.0,55.4343,55.4601,55.3999,55.4429,22956.0
2021-07-29 14:20:00,64.5,64.53,64.46,64.51,24014.0,55.4343,55.4601,55.3999,55.4429,24014.0
2021-07-29 14:25:00,64.51,64.51,64.42,64.44,20363.0,55.4429,55.4429,55.3655,55.3827,20363.0
2021-07-29 14:30:00,64.44,64.5,64.41,64.45,22692.0,55.3827,55.4343,55.3569,55.3913,22692.0
2021-07-29 14:35:00,64.45,64.51,64.45,64.47,21062.0,55.3913,55.4429,55.3913,55.4085,21062.0
2021-07-29 14:40:00,64.47,64.51,64.46,64.5,18892.0,55.4085,55.4429,55.3999,55.4343,18892.0
2021-07-29 14:45:00,64.5,64.56,64.47,64.56,25553.0,55.4343,55.4859,55.4085,55.4859,25553.0
2021-07-29 14:50:00,64.56,64.56,64.51,64.53,39707.0,55.4859,55.4859,55.4429,55.4601,39707.0
2021-07-29 14:55:00,64.53,64.57,64.51,64.55,17344.0,55.4601,55.4944,55.4429,55.4773,17344.0
2021-07-29 15:00:00,64.55,64.63,64.54,64.62,21421.0,55.4773,55.546,55.4687,55.5374,21421.0
2021-07-29 15:05:00,64.62,64.63,64.57,64.58,18284.0,55.5374,55.546,55.4944,55.503,18284.0
2021-07-29 15:10:00,64.58,64.58,64.53,64.53,20058.0,55.503,55.503,55.4601,55.4601,20058.0
2021-07-29 15:15:00,64.53,64.55,64.49,64.49,26112.0,55.4601,55.4773,55.4257,55.4257,26112.0
2021-07-29 15:20:00,64.5,64.51,64.45,64.48,31354.0,55.4343,55.4429,55.3913,55.4171,31354.0
2021-07-29 15:25:00,64.49,64.57,64.47,64.55,30291.0,55.4257,55.4944,55.4085,55.4773,30291.0
2021-07-29 15:30:00,64.55,64.55,64.48,64.48,43644.0,55.4773,55.4773,55.4171,55.4171,43644.0
2021-07-29 15:35:00,64.48,64.53,64.46,64.48,39624.0,55.4171,55.4601,55.3999,55.4171,39624.0
2021-07-29 15:40:00,64.49,64.52,64.42,64.45,42771.0,55.4257,55.4515,55.3655,55.3913,42771.0
2021-07-29 15:45:00,64.45,64.48,64.39,64.48,58342.0,55.3913,55.4171,55.3397,55.4171,58342.0
2021-07-29 15:50:00,64.47,64.48,64.37,64.41,108357.0,55.4085,55.4171,55.3226,55.3569,108357.0
2021-07-29 15:55:00,64.41,64.5,64.38,64.45,217945.0,55.3569,55.4343,55.3312,55.3913,217945.0
2021-07-30 09:30:00,64.19,64.65,64.19,64.63,98420.0,55.1679,55.5632,55.1679,55.546,98420.0
2021-07-30 09:35:00,64.65,64.87,64.65,64.8,77226.0,55.5632,55.7523,55.5632,55.6921,77226.0
2021-07-30 09:40:00,64.81,64.85,64.67,64.67,50718.0,55.7007,55.7351,55.5804,55.5804,50718.0
2021-07-30 09:45:00,64.65,64.66,64.54,64.55,75252.0,55.5632,55.5718,55.4687,55.4773,75252.0
2021-07-30 09:50:00,64.54,64.59,64.45,64.5,57427.0,55.4687,55.5116,55.3913,55.4343,57427.0
2021-07-30 09:55:00,64.5,64.6,64.48,64.56,53921.0,55.4343,55.5202,55.4171,55.4859,53921.0
2021-07-30 10:00:00,64.56,64.56,64.32,64.32,47071.0,55.4859,55.4859,55.2796,55.2796,47071.0
2021-07-30 10:05:00,64.32,64.38,64.28,64.32,43007.0,55.2796,55.3312,55.2452,55.2796,43007.0
2021-07-30 10:10:00,64.32,64.32,64.07,64.09,59762.0,55.2796,55.2796,55.0647,55.0819,59762.0
2021-07-30 10:15:00,64.1,64.15,64.06,64.1,56565.0,55.0905,55.1335,55.0561,55.0905,56565.0
2021-07-30 10:20:00,64.1,64.17,64.08,64.13,41613.0,55.0905,55.1507,55.0733,55.1163,41613.0
2021-07-30 10:25:00,64.12,64.15,64.05,64.11,77009.0,55.1077,55.1335,55.0475,55.0991,77009.0
2021-07-30 10:30:00,64.09,64.32,64.06,64.21,69455.0,55.0819,55.2796,55.0561,55.185,69455.0
2021-07-30 10:35:00,64.2,64.27,64.13,64.24,41381.0,55.1765,55.2366,55.1163,55.2108,41381.0
2021-07-30 10:40:00,64.24,64.35,64.22,64.27,39281.0,55.2108,55.3054,55.1936,55.2366,39281.0
2021-07-30 10:45:00,64.26,64.36,64.25,64.3,28662.0,55.228,55.314,55.2194,55.2624,28662.0
2021-07-30 10:50:00,64.31,64.34,64.26,64.34,25053.0,55.271,55.2968,55.228,55.2968,25053.0
2021-07-30 10:55:00,64.35,64.39,64.33,64.38,56697.0,55.3054,55.3397,55.2882,55.3312,56697.0
2021-07-30 11:00:00,64.38,64.4,64.32,64.38,46778.0,55.3312,55.3483,55.2796,55.3312,46778.0
2021-07-30 11:05:00,64.38,64.42,64.33,64.38,35872.0,55.3312,55.3655,55.2882,55.3312,35872.0
2021-07-30 11:10:00,64.36,64.44,64.33,64.39,50821.0,55.314,55.3827,55.2882,55.3397,50821.0
2021-07-30 11:15:00,64.39,64.42,64.31,64.41,21667.0,55.3397,55.3655,55.271,55.3569,21667.0
2021-07-30 11:20:00,64.42,64.44,64.3,64.38,50470.0,55.3655,55.3827,55.2624,55.3312,50470.0
2021-07-30 11:25:00,64.38,64.43,64.33,64.38,48930.0,55.3312,55.3741,55.2882,55.3312,48930.0
2021-07-30 11:30:00,64.38,64.39,64.31,64.34,53072.0,55.3312,55.3397,55.271,55.2968,53072.0
2021-07-30 11:35:00,64.33,64.39,64.3,64.31,28272.0,55.2882,55.3397,55.2624,55.271,28272.0
2021-07-30 11:40:00,64.31,64.35,64.27,64.28,35005.0,55.271,55.3054,55.2366,55.2452,35005.0
2021-07-30 11:45:00,64.29,64.32,64.17,64.17,54547.0,55.2538,55.2796,55.1507,55.1507,54547.0
2021-07-30 11:50:00,64.17,64.2,64.11,64.15,43699.0,55.1507,55.1765,55.0991,55.1335,43699.0
2021-07-30 11:55:00,64.14,64.16,64.06,64.09,33690.0,55.1249,55.1421,55.0561,55.0819,33690.0
2021-07-30 12:00:00,64.08,64.14,64.06,64.13,44580.0,55.0733,55.1249,55.0561,55.1163,44580.0
2021-07-30 12:05:00,64.13,64.17,64.1,64.14,23902.0,55.1163,55.1507,55.0905,55.1249,23902.0
2021-07-30 12:10:00,64.15,64.2,64.14,64.17,27863.0,55.1335,55.1765,55.1249,55.1507,27863.0
2021-07-30 12:15:00,64.17,64.2,64.14,64.19,42893.0,55.1507,55.1765,55.1249,55.1679,42893.0
2021-07-30 12:20:00,64.19,64.27,64.18,64.21,32243.0,55.1679,55.2366,55.1593,55.185,32243.0
2021-07-30 12:25:00,64.22,64.28,64.2,64.27,23557.0,55.1936,55.2452,55.1765,55.2366,23557.0
2021-07-30 12:30:00,64.27,64.32,64.26,64.31,82336.0,55.2366,55.2796,55.228,55.271,82336.0
2021-07-30 12:35:00,64.3,64.34,64.3,64.33,18151.0,55.2624,55.2968,55.2624,55.2882,18151.0
2021-07-30 12:40:00,64.33,64.4,64.33,64.33,31819.0,55.2882,55.3483,55.2882,55.2882,31819.0
2021-07-30 12:45:00,64.32,64.32,64.28,64.3,18390.0,55.2796,55.2796,55.2452,55.2624,18390.0
2021-07-30 12:50:00,64.3,64.32,64.25,64.25,12529.0,55.2624,55.2796,55.2194,55.2194,12529.0
2021-07-30 12:55:00,64.25,64.28,64.24,64.27,20021.0,55.2194,55.2452,55.2108,55.2366,20021.0
2021-07-30 13:00:00,64.27,64.29,64.19,64.19,15432.0,55.2366,55.2538,55.1679,55.1679,15432.0
2021-07-30 13:05:00,64.2,64.21,64.16,64.17,10668.0,55.1765,55.185,55.1421,55.1507,10668.0
2021-07-30 13:10:00,64.17,64.2,64.09,64.1,24478.0,55.1507,55.1765,55.0819,55.0905,24478.0
2021-07-30 13:15:00,64.09,64.17,64.09,64.13,21346.0,55.0819,55.1507,55.0819,55.1163,21346.0
2021-07-30 13:20:00,64.13,64.13,64.09,64.12,36974.0,55.1163,55.1163,55.0819,55.1077,36974.0
2021-07-30 13:25:00,64.11,64.12,64.05,64.06,20624.0,55.0991,55.1077,55.0475,55.0561,20624.0
2021-07-30 13:30:00,64.06,64.11,64.06,64.11,29796.0,55.0561,55.0991,55.0561,55.0991,29796.0
2021-07-30 13:35:00,64.11,64.18,64.1,64.16,22946.0,55.0991,55.1593,55.0905,55.1421,22946.0
2021-07-30 13:40:00,64.15,64.2,64.15,64.18,13425.0,55.1335,55.1765,55.1335,55.1593,13425.0
2021-07-30 13:45:00,64.18,64.19,64.13,64.17,20667.0,55.1593,55.1679,55.1163,55.1507,20667.0
2021-07-30 13:50:00,64.18,64.22,64.14,64.17,27347.0,55.1593,55.1936,55.1249,55.1507,27347.0
2021-07-30 13:55:00,64.18,64.18,64.08,64.08,19171.0,55.1593,55.1593,55.0733,55.0733,19171.0
2021-07-30 14:00:00,64.08,64.09,63.99,64.02,41628.0,55.0733,55.0819,54.996,55.0218,41628.0
2021-07-30 14:05:00,64.02,64.03,63.95,63.98,26579.0,55.0218,55.0303,54.9616,54.9874,26579.0
2021-07-30 14:10:00,63.98,63.98,63.88,63.89,36060.0,54.9874,54.9874,54.9014,54.91,36060.0
2021-07-30 14:15:00,63.89,63.94,63.88,63.9,43193.0,54.91,54.953,54.9014,54.9186,43193.0
2021-07-30 14:20:00,63.9,63.95,63.87,63.9,31154.0,54.9186,54.9616,54.8928,54.9186,31154.0
2021-07-30 14:25:00,63.9,63.91,63.86,63.89,16996.0,54.9186,54.9272,54.8842,54.91,16996.0
2021-07-30 14:30:00,63.88,63.94,63.83,63.93,33807.0,54.9014,54.953,54.8585,54.9444,33807.0
2021-07-30 14:35:00,63.92,63.96,63.86,63.86,24635.0,54.9358,54.9702,54.8842,54.8842,24635.0
2021-07-30 14:40:00,63.86,63.92,63.83,63.84,35350.0,54.8842,54.9358,54.8585,54.8671,35350.0
2021-07-30 14:45:00,63.85,63.85,63.76,63.79,44140.0,54.8756,54.8756,54.7983,54.8241,44140.0
2021-07-30 14:50:00,63.8,63.85,63.72,63.75,48084.0,54.8327,54.8756,54.7639,54.7897,48084.0
2021-07-30 14:55:00,63.76,63.82,63.76,63.8,32858.0,54.7983,54.8499,54.7983,54.8327,32858.0
2021-07-30 15:00:00,63.81,63.89,63.8,63.86,36538.0,54.8413,54.91,54.8327,54.8842,36538.0
2021-07-30 15:05:00,63.85,63.88,63.8,63.85,29129.0,54.8756,54.9014,54.8327,54.8756,29129.0
2021-07-30 15:10:00,63.84,63.92,63.83,63.92,29765.0,54.8671,54.9358,54.8585,54.9358,29765.0
2021-07-30 15:15:00,63.92,64.02,63.91,64.02,53379.0,54.9358,55.0218,54.9272,55.0218,53379.0
2021-07-30 15:20:00,64.01,64.03,63.92,63.95,45614.0,55.0132,55.0303,54.9358,54.9616,45614.0
2021-07-30 15:25:00,63.94,64.01,63.89,63.9,39658.0,54.953,55.0132,54.91,54.9186,39658.0
2021-07-30 15:30:00,63.91,63.93,63.85,63.85,69886.0,54.9272,54.9444,54.8756,54.8756,69886.0
2021-07-30 15:35:00,63.86,63.87,63.71,63.72,73317.0,54.8842,54.8928,54.7553,54.7639,73317.0
2021-07-30 15:40:00,63.72,63.83,63.72,63.73,73720.0,54.7639,54.8585,54.7639,54.7725,73720.0
2021-07-30 15:45:00,63.74,63.81,63.72,63.79,72250.0,54.7811,54.8413,54.7639,54.8241,72250.0
2021-07-30 15:50:00,63.79,63.85,63.73,63.78,130168.0,54.8241,54.8756,54.7725,54.8155,130168.0
2021-07-30 15:55:00,63.77,63.9,63.73,63.87,388900.0,54.8069,54.9186,54.7725,54.8928,388900.0
2021-08-02 09:30:00,63.99,63.99,63.8,63.88,100878.0,54.996,54.996,54.8327,54.9014,100878.0
2021-08-02 09:35:00,63.89,64.0,63.83,63.96,63500.0,54.91,55.0046,54.8585,54.9702,63500.0
2021-08-02 09:40:00,63.99,64.11,63.98,64.1,55714.0,54.996,55.0991,54.9874,55.0905,55714.0
2021-08-02 09:45:00,64.09,64.15,64.01,64.03,48689.0,55.0819,55.1335,55.0132,55.0303,48689.0
2021-08-02 09:50:00,64.04,64.12,64.0,64.0,37638.0,55.0389,55.1077,55.0046,55.0046,37638.0
2021-08-02 09:55:00,64.0,64.01,63.78,63.8,35653.0,55.0046,55.0132,54.8155,54.8327,35653.0
2021-08-02 10:00:00,63.79,63.88,63.74,63.81,32536.0,54.8241,54.9014,54.7811,54.8413,32536.0
2021-08-02 10:05:00,63.79,63.94,63.79,63.92,36335.0,54.8241,54.953,54.8241,54.9358,36335.0
2021-08-02 10:10:00,63.93,63.93,63.83,63.9,22784.0,54.9444,54.9444,54.8585,54.9186,22784.0
2021-08-02 10:15:00,63.9,63.97,63.89,63.95,39922.0,54.9186,54.9788,54.91,54.9616,39922.0
2021-08-02 10:20:00,63.95,64.27,63.94,64.27,101483.0,54.9616,55.2366,54.953,55.2366,101483.0
2021-08-02 10:25:00,64.26,64.37,64.24,64.34,47566.0,55.228,55.3226,55.2108,55.2968,47566.0
2021-08-02 10:30:00,64.36,64.37,64.29,64.31,22349.0,55.314,55.3226,55.2538,55.271,22349.0
2021-08-02 10:35:00,64.3,64.3,64.23,64.25,26408.0,55.2624,55.2624,55.2022,55.2194,26408.0
2021-08-02 10:40:00,64.26,64.33,64.19,64.19,34364.0,55.228,55.2882,55.1679,55.1679,34364.0
2021-08-02 10:45:00,64.18,64.18,64.12,64.15,22972.0,55.1593,55.1593,55.1077,55.1335,22972.0
2021-08-02 10:50:00,64.15,64.17,64.01,64.01,19020.0,55.1335,55.1507,55.0132,55.0132,19020.0
2021-08-02 10:55:00,64.01,64.09,63.98,64.08,32404.0,55.0132,55.0819,54.9874,55.0733,32404.0
2021-08-02 11:00:00,64.08,64.29,64.08,64.26,32668.0,55.0733,55.2538,55.0733,55.228,32668.0
2021-08-02 11:05:00,64.25,64.34,64.22,64.34,18122.0,55.2194,55.2968,55.1936,55.2968,18122.0
2021-08-02 11:10:00,64.35,64.37,64.27,64.29,19278.0,55.3054,55.3226,55.2366,55.2538,19278.0
2021-08-02 11:15:00,64.3,64.34,64.23,64.29,12146.0,55.2624,55.2968,55.2022,55.2538,12146.0
2021-08-02 11:20:00,64.29,64.33,64.22,64.24,22420.0,55.2538,55.2882,55.1936,55.2108,22420.0
2021-08-02 11:25:00,64.24,64.35,64.24,64.34,14031.0,55.2108,55.3054,55.2108,55.2968,14031.0
2021-08-02 11:30:00,64.34,64.39,64.29,64.39,29888.0,55.2968,55.3397,55.2538,55.3397,29888.0
2021-08-02 11:35:00,64.39,64.42,64.31,64.34,22680.0,55.3397,55.3655,55.271,55.2968,22680.0
2021-08-02 11:40:00,64.34,64.38,64.33,64.37,27338.0,55.2968,55.3312,55.2882,55.3226,27338.0
2021-08-02 11:45:00,64.38,64.4,64.31,64.33,29451.0,55.3312,55.3483,55.271,55.2882,29451.0
2021-08-02 11:50:00,64.33,64.35,64.28,64.31,37940.0,55.2882,55.3054,55.2452,55.271,37940.0
2021-08-02 11:55:00,64.32,64.34,64.26,64.33,29091.0,55.2796,55.2968,55.228,55.2882,29091.0
2021-08-02 12:00:00,64.33,64.39,64.31,64.33,33453.0,55.2882,55.3397,55.271,55.2882,33453.0
2021-08-02 12:05:00,64.33,64.35,64.29,64.33,24715.0,55.2882,55.3054,55.2538,55.2882,24715.0
2021-08-02 12:10:00,64.32,64.4,64.32,64.35,30863.0,55.2796,55.3483,55.2796,55.3054,30863.0
2021-08-02 12:15:00,64.35,64.35,64.2,64.24,23372.0,55.3054,55.3054,55.1765,55.2108,23372.0
2021-08-02 12:20:00,64.23,64.23,64.18,64.22,28377.0,55.2022,55.2022,55.1593,55.1936,28377.0
2021-08-02 12:25:00,64.22,64.26,64.2,64.24,12208.0,55.1936,55.228,55.1765,55.2108,12208.0
2021-08-02 12:30:00,64.24,64.29,64.17,64.28,23598.0,55.2108,55.2538,55.1507,55.2452,23598.0
2021-08-02 12:35:00,64.29,64.31,64.27,64.27,17590.0,55.2538,55.271,55.2366,55.2366,17590.0
2021-08-02 12:40:00,64.26,64.26,64.22,64.24,13300.0,55.228,55.228,55.1936,55.2108,13300.0
2021-08-02 12:45:00,64.24,64.24,64.15,64.19,39675.0,55.2108,55.2108,55.1335,55.1679,39675.0
2021-08-02 12:50:00,64.19,64.23,64.18,64.19,16742.0,55.1679,55.2022,55.1593,55.1679,16742.0
2021-08-02 12:55:00,64.18,64.22,64.16,64.19,11112.0,55.1593,55.1936,55.1421,55.1679,11112.0
2021-08-02 13:00:00,64.17,64.2,64.1,64.1,13827.0,55.1507,55.1765,55.0905,55.0905,13827.0
2021-08-02 13:05:00,64.09,64.21,64.09,64.17,24109.0,55.0819,55.185,55.0819,55.1507,24109.0
2021-08-02 13:10:00,64.16,64.18,64.13,64.15,16803.0,55.1421,55.1593,55.1163,55.1335,16803.0
2021-08-02 13:15:00,64.12,64.17,64.1,64.15,15045.0,55.1077,55.1507,55.0905,55.1335,15045.0
2021-08-02 13:20:00,64.14,64.15,64.08,64.15,18798.0,55.1249,55.1335,55.0733,55.1335,18798.0
2021-08-02 13:25:00,64.15,64.15,64.08,64.12,14212.0,55.1335,55.1335,55.0733,55.1077,14212.0
2021-08-02 13:30:00,64.12,64.13,64.03,64.05,21769.0,55.1077,55.1163,55.0303,55.0475,21769.0
2021-08-02 13:35:00,64.05,64.05,63.98,63.99,38587.0,55.0475,55.0475,54.9874,54.996,38587.0
2021-08-02 13:40:00,63.99,64.07,63.98,64.06,11273.0,54.996,55.0647,54.9874,55.0561,11273.0
2021-08-02 13:45:00,64.06,64.06,63.99,64.03,21050.0,55.0561,55.0561,54.996,55.0303,21050.0
2021-08-02 13:50:00,64.02,64.08,64.02,64.06,11036.0,55.0218,55.0733,55.0218,55.0561,11036.0
2021-08-02 13:55:00,64.07,64.1,64.03,64.06,18869.0,55.0647,55.0905,55.0303,55.0561,18869.0
2021-08-02 14:00:00,64.06,64.08,64.03,64.06,12495.0,55.0561,55.0733,55.0303,55.0561,12495.0
2021-08-02 14:05:00,64.05,64.07,64.01,64.04,25649.0,55.0475,55.0647,55.0132,55.0389,25649.0
2021-08-02 14:10:00,64.04,64.11,64.03,64.11,23177.0,55.0389,55.0991,55.0303,55.0991,23177.0
2021-08-02 14:15:00,64.11,64.13,64.09,64.13,18404.0,55.0991,55.1163,55.0819,55.1163,18404.0
2021-08-02 14:20:00,64.13,64.15,64.06,64.09,32768.0,55.1163,55.1335,55.0561,55.0819,32768.0
2021-08-02 14:25:00,64.08,64.09,64.04,64.06,14640.0,55.0733,55.0819,55.0389,55.0561,14640.0
2021-08-02 14:30:00,64.06,64.15,64.06,64.14,27078.0,55.0561,55.1335,55.0561,55.1249,27078.0
2021-08-02 14:35:00,64.14,64.16,64.11,64.14,21356.0,55.1249,55.1421,55.0991,55.1249,21356.0
2021-08-02 14:40:00,64.14,64.15,64.09,64.12,19727.0,55.1249,55.1335,55.0819,55.1077,19727.0
2021-08-02 14:45:00,64.11,64.13,64.07,64.11,18126.0,55.0991,55.1163,55.0647,55.0991,18126.0
2021-08-02 14:50:00,64.11,64.12,64.06,64.1,25314.0,55.0991,55.1077,55.0561,55.0905,25314.0
2021-08-02 14:55:00,64.09,64.12,64.09,64.09,58356.0,55.0819,55.1077,55.0819,55.0819,58356.0
2021-08-02 15:00:00,64.09,64.09,64.02,64.05,57516.0,55.0819,55.0819,55.0218,55.0475,57516.0
2021-08-02 15:05:00,64.04,64.04,63.96,63.98,54698.0,55.0389,55.0389,54.9702,54.9874,54698.0
2021-08-02 15:10:00,63.98,64.0,63.94,63.96,31623.0,54.9874,55.0046,54.953,54.9702,31623.0
2021-08-02 15:15:00,63.97,64.0,63.96,63.98,20852.0,54.9788,55.0046,54.9702,54.9874,20852.0
2021-08-02 15:20:00,63.99,64.05,63.97,64.04,19918.0,54.996,55.0475,54.9788,55.0389,19918.0
2021-08-02 15:25:00,64.03,64.13,64.02,64.09,31644.0,55.0303,55.1163,55.0218,55.0819,31644.0
2021-08-02 15:30:00,64.1,64.1,63.98,64.03,34192.0,55.0905,55.0905,54.9874,55.0303,34192.0
2021-08-02 15:35:00,64.03,64.07,64.0,64.07,46170.0,55.0303,55.0647,55.0046,55.0647,46170.0
2021-08-02 15:40:00,64.08,64.12,64.04,64.05,46043.0,55.0733,55.1077,55.0389,55.0475,46043.0
2021-08-02 15:45:00,64.05,64.11,64.04,64.06,60677.0,55.0475,55.0991,55.0389,55.0561,60677.0
2021-08-02 15:50:00,64.06,64.17,64.05,64.11,121311.0,55.0561,55.1507,55.0475,55.0991,121311.0
2021-08-02 15:55:00,64.11,64.11,64.04,64.09,215398.0,55.0991,55.0991,55.0389,55.0819,215398.0
2021-08-03 09:30:00,64.1,64.1,63.69,63.79,124123.0,55.0905,55.0905,54.7381,54.8241,124123.0
2021-08-03 09:35:00,63.81,64.05,63.81,63.96,88728.0,54.8413,55.0475,54.8413,54.9702,88728.0
2021-08-03 09:40:00,63.95,64.08,63.9,64.04,63419.0,54.9616,55.0733,54.9186,55.0389,63419.0
2021-08-03 09:45:00,64.03,64.06,63.91,63.97,47010.0,55.0303,55.0561,54.9272,54.9788,47010.0
2021-08-03 09:50:00,63.97,64.15,63.95,64.12,70168.0,54.9788,55.1335,54.9616,55.1077,70168.0
2021-08-03 09:55:00,64.12,64.24,64.11,64.23,49980.0,55.1077,55.2108,55.0991,55.2022,49980.0
2021-08-03 10:00:00,64.23,64.31,64.16,64.25,52849.0,55.2022,55.271,55.1421,55.2194,52849.0
2021-08-03 10:05:00,64.24,64.39,64.18,64.36,52398.0,55.2108,55.3397,55.1593,55.314,52398.0
2021-08-03 10:10:00,64.37,64.38,64.18,64.22,41646.0,55.3226,55.3312,55.1593,55.1936,41646.0
2021-08-03 10:15:00,64.22,64.25,64.13,64.23,38034.0,55.1936,55.2194,55.1163,55.2022,38034.0
2021-08-03 10:20:00,64.23,64.28,64.21,64.26,30386.0,55.2022,55.2452,55.185,55.228,30386.0
2021-08-03 10:25:00,64.27,64.28,64.15,64.15,23096.0,55.2366,55.2452,55.1335,55.1335,23096.0
2021-08-03 10:30:00,64.16,64.29,64.14,64.29,47003.0,55.1421,55.2538,55.1249,55.2538,47003.0
2021-08-03 10:35:00,64.29,64.35,64.22,64.28,37281.0,55.2538,55.3054,55.1936,55.2452,37281.0
2021-08-03 10:40:00,64.28,64.31,64.16,64.29,38302.0,55.2452,55.271,55.1421,55.2538,38302.0
2021-08-03 10:45:00,64.3,64.34,64.21,64.27,53439.0,55.2624,55.2968,55.185,55.2366,53439.0
2021-08-03 10:50:00,64.28,64.42,64.25,64.36,55760.0,55.2452,55.3655,55.2194,55.314,55760.0
2021-08-03 10:55:00,64.36,64.36,64.24,64.26,34458.0,55.314,55.314,55.2108,55.228,34458.0
2021-08-03 11:00:00,64.26,64.29,64.12,64.13,37858.0,55.228,55.2538,55.1077,55.1163,37858.0
2021-08-03 11:05:00,64.15,64.25,64.13,64.18,41800.0,55.1335,55.2194,55.1163,55.1593,41800.0
2021-08-03 11:10:00,64.19,64.32,64.18,64.26,24900.0,55.1679,55.2796,55.1593,55.228,24900.0
2021-08-03 11:15:00,64.25,64.31,64.22,64.27,22049.0,55.2194,55.271,55.1936,55.2366,22049.0
2021-08-03 11:20:00,64.27,64.32,64.23,64.31,32414.0,55.2366,55.2796,55.2022,55.271,32414.0
2021-08-03 11:25:00,64.3,64.39,64.28,64.39,24256.0,55.2624,55.3397,55.2452,55.3397,24256.0
2021-08-03 11:30:00,64.38,64.44,64.36,64.42,16693.0,55.3312,55.3827,55.314,55.3655,16693.0
2021-08-03 11:35:00,64.43,64.44,64.39,64.41,16904.0,55.3741,55.3827,55.3397,55.3569,16904.0
2021-08-03 11:40:00,64.42,64.55,64.41,64.51,56570.0,55.3655,55.4773,55.3569,55.4429,56570.0
2021-08-03 11:45:00,64.5,64.5,64.37,64.38,40252.0,55.4343,55.4343,55.3226,55.3312,40252.0
2021-08-03 11:50:00,64.39,64.42,64.34,64.38,16427.0,55.3397,55.3655,55.2968,55.3312,16427.0
2021-08-03 11:55:00,64.38,64.38,64.32,64.36,24542.0,55.3312,55.3312,55.2796,55.314,24542.0
2021-08-03 12:00:00,64.35,64.38,64.22,64.22,25783.0,55.3054,55.3312,55.1936,55.1936,25783.0
2021-08-03 12:05:00,64.22,64.28,64.19,64.2,20571.0,55.1936,55.2452,55.1679,55.1765,20571.0
2021-08-03 12:10:00,64.2,64.3,64.2,64.26,32239.0,55.1765,55.2624,55.1765,55.228,32239.0
2021-08-03 12:15:00,64.26,64.26,64.14,64.14,25141.0,55.228,55.228,55.1249,55.1249,25141.0
2021-08-03 12:20:00,64.13,64.2,64.12,64.2,12841.0,55.1163,55.1765,55.1077,55.1765,12841.0
2021-08-03 12:25:00,64.19,64.22,64.14,64.14,31007.0,55.1679,55.1936,55.1249,55.1249,31007.0
2021-08-03 12:30:00,64.14,64.18,64.13,64.14,14093.0,55.1249,55.1593,55.1163,55.1249,14093.0
2021-08-03 12:35:00,64.14,64.14,64.1,64.11,21751.0,55.1249,55.1249,55.0905,55.0991,21751.0
2021-08-03 12:40:00,64.12,64.17,64.12,64.14,10107.0,55.1077,55.1507,55.1077,55.1249,10107.0
2021-08-03 12:45:00,64.14,64.15,64.01,64.02,18696.0,55.1249,55.1335,55.0132,55.0218,18696.0
2021-08-03 12:50:00,64.04,64.08,64.03,64.04,15674.0,55.0389,55.0733,55.0303,55.0389,15674.0
2021-08-03 12:55:00,64.04,64.08,64.01,64.03,17553.0,55.0389,55.0733,55.0132,55.0303,17553.0
2021-08-03 13:00:00,64.02,64.13,63.99,64.11,24445.0,55.0218,55.1163,54.996,55.0991,24445.0
2021-08-03 13:05:00,64.1,64.25,64.08,64.25,73552.0,55.0905,55.2194,55.0733,55.2194,73552.0
2021-08-03 13:10:00,64.24,64.24,64.19,64.22,29609.0,55.2108,55.2108,55.1679,55.1936,29609.0
2021-08-03 13:15:00,64.23,64.23,64.16,64.18,14660.0,55.2022,55.2022,55.1421,55.1593,14660.0
2021-08-03 13:20:00,64.18,64.23,64.15,64.19,21525.0,55.1593,55.2022,55.1335,55.1679,21525.0
2021-08-03 13:25:00,64.19,64.2,64.14,64.14,18927.0,55.1679,55.1765,55.1249,55.1249,18927.0
2021-08-03 13:30:00,64.14,64.16,64.1,64.1,27234.0,55.1249,55.1421,55.0905,55.0905,27234.0
2021-08-03 13:35:00,64.09,64.1,64.05,64.08,22218.0,55.0819,55.0905,55.0475,55.0733,22218.0
2021-08-03 13:40:00,64.08,64.12,64.07,64.09,14472.0,55.0733,55.1077,55.0647,55.0819,14472.0
2021-08-03 13:45:00,64.1,64.15,64.08,64.14,21939.0,55.0905,55.1335,55.0733,55.1249,21939.0
2021-08-03 13:50:00,64.15,64.17,64.09,64.1,16172.0,55.1335,55.1507,55.0819,55.0905,16172.0
2021-08-03 13:55:00,64.1,64.18,64.09,64.13,19682.0,55.0905,55.1593,55.0819,55.1163,19682.0
2021-08-03 14:00:00,64.14,64.24,64.12,64.22,35733.0,55.1249,55.2108,55.1077,55.1936,35733.0
2021-08-03 14:05:00,64.22,64.24,64.18,64.18,15096.0,55.1936,55.2108,55.1593,55.1593,15096.0
2021-08-03 14:10:00,64.18,64.23,64.17,64.22,16428.0,55.1593,55.2022,55.1507,55.1936,16428.0
2021-08-03 14:15:00,64.21,64.21,64.12,64.12,11553.0,55.185,55.185,55.1077,55.1077,11553.0
2021-08-03 14:20:00,64.13,64.18,64.1,64.1,61927.0,55.1163,55.1593,55.0905,55.0905,61927.0
2021-08-03 14:25:00,64.11,64.12,64.08,64.11,49758.0,55.0991,55.1077,55.0733,55.0991,49758.0
2021-08-03 14:30:00,64.11,64.16,64.09,64.13,28736.0,55.0991,55.1421,55.0819,55.1163,28736.0
2021-08-03 14:35:00,64.14,64.15,64.12,64.14,28195.0,55.1249,55.1335,55.1077,55.1249,28195.0
2021-08-03 14:40:00,64.14,64.14,64.09,64.1,19628.0,55.1249,55.1249,55.0819,55.0905,19628.0
2021-08-03 14:45:00,64.1,64.15,64.07,64.15,22187.0,55.0905,55.1335,55.0647,55.1335,22187.0
2021-08-03 14:50:00,64.14,64.16,64.11,64.13,16890.0,55.1249,55.1421,55.0991,55.1163,16890.0
2021-08-03 14:55:00,64.13,64.14,64.1,64.12,21378.0,55.1163,55.1249,55.0905,55.1077,21378.0
2021-08-03 15:00:00,64.12,64.18,64.1,64.13,68607.0,55.1077,55.1593,55.0905,55.1163,68607.0
2021-08-03 15:05:00,64.13,64.17,64.12,64.14,32124.0,55.1163,55.1507,55.1077,55.1249,32124.0
2021-08-03 15:10:00,64.14,64.19,64.13,64.15,64894.0,55.1249,55.1679,55.1163,55.1335,64894.0
2021-08-03 15:15:00,64.15,64.19,64.14,64.17,29965.0,55.1335,55.1679,55.1249,55.1507,29965.0
2021-08-03 15:20:00,64.17,64.21,64.07,64.08,60638.0,55.1507,55.185,55.0647,55.0733,60638.0
2021-08-03 15:25:00,64.07,64.09,64.0,64.02,29182.0,55.0647,55.0819,55.0046,55.0218,29182.0
2021-08-03 15:30:00,64.02,64.11,63.99,64.11,66539.0,55.0218,55.0991,54.996,55.0991,66539.0
2021-08-03 15:35:00,64.11,64.12,64.05,64.06,62553.0,55.0991,55.1077,55.0475,55.0561,62553.0
2021-08-03 15:40:00,64.06,64.08,63.98,63.99,79320.0,55.0561,55.0733,54.9874,54.996,79320.0
2021-08-03 15:45:00,63.99,64.02,63.98,64.01,116853.0,54.996,55.0218,54.9874,55.0132,116853.0
2021-08-03 15:50:00,64.01,64.07,63.98,64.03,104703.0,55.0132,55.0647,54.9874,55.0303,104703.0
2021-08-03 15:55:00,64.03,64.14,64.01,64.14,258919.0,55.0303,55.1249,55.0132,55.1249,258919.0
2021-08-04 09:30:00,64.0,64.0,63.59,63.87,85651.0,55.0046,55.0046,54.6522,54.8928,85651.0
2021-08-04 09:35:00,63.87,63.9,63.68,63.68,46740.0,54.8928,54.9186,54.7295,54.7295,46740.0
2021-08-04 09:40:00,63.67,63.68,63.44,63.46,111977.0,54.7209,54.7295,54.5233,54.5405,111977.0
2021-08-04 09:45:00,63.46,63.56,63.4,63.5,106354.0,54.5405,54.6264,54.4889,54.5748,106354.0
2021-08-04 09:50:00,63.5,63.57,63.41,63.49,85498.0,54.5748,54.635,54.4975,54.5662,85498.0
2021-08-04 09:55:00,63.49,63.51,63.36,63.37,60726.0,54.5662,54.5834,54.4545,54.4631,60726.0
2021-08-04 10:00:00,63.38,63.59,63.37,63.58,49206.0,54.4717,54.6522,54.4631,54.6436,49206.0
2021-08-04 10:05:00,63.57,63.71,63.51,63.52,72515.0,54.635,54.7553,54.5834,54.592,72515.0
2021-08-04 10:10:00,63.52,63.67,63.5,63.56,46405.0,54.592,54.7209,54.5748,54.6264,46405.0
2021-08-04 10:15:00,63.55,63.59,63.43,63.47,47420.0,54.6178,54.6522,54.5147,54.5491,47420.0
2021-08-04 10:20:00,63.46,63.55,63.46,63.53,28606.0,54.5405,54.6178,54.5405,54.6006,28606.0
2021-08-04 10:25:00,63.52,63.56,63.44,63.52,33744.0,54.592,54.6264,54.5233,54.592,33744.0
2021-08-04 10:30:00,63.5,63.54,63.44,63.51,26232.0,54.5748,54.6092,54.5233,54.5834,26232.0
2021-08-04 10:35:00,63.51,63.53,63.44,63.52,23335.0,54.5834,54.6006,54.5233,54.592,23335.0
2021-08-04 10:40:00,63.52,63.66,63.51,63.51,72637.0,54.592,54.7124,54.5834,54.5834,72637.0
2021-08-04 10:45:00,63.5,63.52,63.35,63.38,69340.0,54.5748,54.592,54.4459,54.4717,69340.0
2021-08-04 10:50:00,63.38,63.39,63.29,63.33,37263.0,54.4717,54.4803,54.3944,54.4287,37263.0
2021-08-04 10:55:00,63.33,63.36,63.3,63.33,30287.0,54.4287,54.4545,54.403,54.4287,30287.0
2021-08-04 11:00:00,63.33,63.33,63.24,63.25,42444.0,54.4287,54.4287,54.3514,54.36,42444.0
2021-08-04 11:05:00,63.24,63.3,63.14,63.28,43440.0,54.3514,54.403,54.2654,54.3858,43440.0
2021-08-04 11:10:00,63.29,63.37,63.28,63.36,18225.0,54.3944,54.4631,54.3858,54.4545,18225.0
2021-08-04 11:15:00,63.36,63.43,63.35,63.39,33348.0,54.4545,54.5147,54.4459,54.4803,33348.0
2021-08-04 11:20:00,63.39,63.41,63.32,63.39,20349.0,54.4803,54.4975,54.4201,54.4803,20349.0
2021-08-04 11:25:00,63.38,63.38,63.3,63.3,15745.0,54.4717,54.4717,54.403,54.403,15745.0
2021-08-04 11:30:00,63.3,63.31,63.2,63.21,24199.0,54.403,54.4115,54.317,54.3256,24199.0
2021-08-04 11:35:00,63.22,63.25,63.2,63.24,22979.0,54.3342,54.36,54.317,54.3514,22979.0
2021-08-04 11:40:00,63.25,63.29,63.19,63.28,26063.0,54.36,54.3944,54.3084,54.3858,26063.0
2021-08-04 11:45:00,63.28,63.32,63.28,63.32,24894.0,54.3858,54.4201,54.3858,54.4201,24894.0
2021-08-04 11:50:00,63.33,63.35,63.26,63.27,16015.0,54.4287,54.4459,54.3686,54.3772,16015.0
2021-08-04 11:55:00,63.27,63.32,63.25,63.29,25171.0,54.3772,54.4201,54.36,54.3944,25171.0
2021-08-04 12:00:00,63.29,63.34,63.27,63.28,26586.0,54.3944,54.4373,54.3772,54.3858,26586.0
2021-08-04 12:05:00,63.28,63.37,63.28,63.3,16155.0,54.3858,54.4631,54.3858,54.403,16155.0
2021-08-04 12:10:00,63.3,63.34,63.28,63.3,14836.0,54.403,54.4373,54.3858,54.403,14836.0
2021-08-04 12:15:00,63.31,63.35,63.29,63.32,16883.0,54.4115,54.4459,54.3944,54.4201,16883.0
2021-08-04 12:20:00,63.31,63.31,63.22,63.22,22286.0,54.4115,54.4115,54.3342,54.3342,22286.0
2021-08-04 12:25:00,63.22,63.22,63.16,63.16,29322.0,54.3342,54.3342,54.2826,54.2826,29322.0
2021-08-04 12:30:00,63.18,63.21,63.16,63.19,22509.0,54.2998,54.3256,54.2826,54.3084,22509.0
2021-08-04 12:35:00,63.19,63.24,63.18,63.22,34450.0,54.3084,54.3514,54.2998,54.3342,34450.0
2021-08-04 12:40:00,63.23,63.3,63.22,63.28,29813.0,54.3428,54.403,54.3342,54.3858,29813.0
2021-08-04 12:45:00,63.27,63.32,63.26,63.32,19308.0,54.3772,54.4201,54.3686,54.4201,19308.0
2021-08-04 12:50:00,63.31,63.35,63.29,63.32,21920.0,54.4115,54.4459,54.3944,54.4201,21920.0
2021-08-04 12:55:00,63.32,63.37,63.32,63.34,28742.0,54.4201,54.4631,54.4201,54.4373,28742.0
2021-08-04 13:00:00,63.33,63.36,63.33,63.34,15626.0,54.4287,54.4545,54.4287,54.4373,15626.0
2021-08-04 13:05:00,63.34,63.42,63.34,63.39,18511.0,54.4373,54.5061,54.4373,54.4803,18511.0
2021-08-04 13:10:00,63.38,63.41,63.36,63.4,13382.0,54.4717,54.4975,54.4545,54.4889,13382.0
2021-08-04 13:15:00,63.41,63.44,63.39,63.42,18428.0,54.4975,54.5233,54.4803,54.5061,18428.0
2021-08-04 13:20:00,63.42,63.43,63.37,63.41,14242.0,54.5061,54.5147,54.4631,54.4975,14242.0
2021-08-04 13:25:00,63.41,63.41,63.36,63.41,13644.0,54.4975,54.4975,54.4545,54.4975,13644.0
2021-08-04 13:30:00,63.41,63.43,63.36,63.4,20448.0,54.4975,54.5147,54.4545,54.4889,20448.0
2021-08-04 13:35:00,63.4,63.49,63.4,63.47,31710.0,54.4889,54.5662,54.4889,54.5491,31710.0
2021-08-04 13:40:00,63.47,63.49,63.44,63.46,13791.0,54.5491,54.5662,54.5233,54.5405,13791.0
2021-08-04 13:45:00,63.45,63.46,63.41,63.46,15285.0,54.5319,54.5405,54.4975,54.5405,15285.0
2021-08-04 13:50:00,63.45,63.49,63.43,63.45,19312.0,54.5319,54.5662,54.5147,54.5319,19312.0
2021-08-04 13:55:00,63.45,63.45,63.38,63.45,23808.0,54.5319,54.5319,54.4717,54.5319,23808.0
2021-08-04 14:00:00,63.45,63.51,63.42,63.49,31207.0,54.5319,54.5834,54.5061,54.5662,31207.0
2021-08-04 14:05:00,63.49,63.53,63.46,63.51,21707.0,54.5662,54.6006,54.5405,54.5834,21707.0
2021-08-04 14:10:00,63.51,63.52,63.48,63.52,20224.0,54.5834,54.592,54.5577,54.592,20224.0
2021-08-04 14:15:00,63.52,63.55,63.51,63.52,20371.0,54.592,54.6178,54.5834,54.592,20371.0
2021-08-04 14:20:00,63.51,63.58,63.48,63.58,16642.0,54.5834,54.6436,54.5577,54.6436,16642.0
2021-08-04 14:25:00,63.58,63.68,63.57,63.68,25209.0,54.6436,54.7295,54.635,54.7295,25209.0
2021-08-04 14:30:00,63.67,63.76,63.66,63.76,27618.0,54.7209,54.7983,54.7124,54.7983,27618.0
2021-08-04 14:35:00,63.76,63.78,63.73,63.74,29730.0,54.7983,54.8155,54.7725,54.7811,29730.0
2021-08-04 14:40:00,63.75,63.77,63.71,63.76,43811.0,54.7897,54.8069,54.7553,54.7983,43811.0
2021-08-04 14:45:00,63.75,63.83,63.73,63.83,49588.0,54.7897,54.8585,54.7725,54.8585,49588.0
2021-08-04 14:50:00,63.83,63.83,63.77,63.8,30341.0,54.8585,54.8585,54.8069,54.8327,30341.0
2021-08-04 14:55:00,63.81,63.88,63.81,63.85,45286.0,54.8413,54.9014,54.8413,54.8756,45286.0
2021-08-04 15:00:00,63.84,63.97,63.84,63.96,36841.0,54.8671,54.9788,54.8671,54.9702,36841.0
2021-08-04 15:05:00,63.95,63.98,63.92,63.96,48875.0,54.9616,54.9874,54.9358,54.9702,48875.0
2021-08-04 15:10:00,63.96,64.01,63.94,63.97,38463.0,54.9702,55.0132,54.953,54.9788,38463.0
2021-08-04 15:15:00,63.97,64.08,63.96,64.08,33480.0,54.9788,55.0733,54.9702,55.0733,33480.0
2021-08-04 15:20:00,64.08,64.09,64.03,64.05,56434.0,55.0733,55.0819,55.0303,55.0475,56434.0
2021-08-04 15:25:00,64.04,64.08,63.98,64.06,60479.0,55.0389,55.0733,54.9874,55.0561,60479.0
2021-08-04 15:30:00,64.06,64.11,64.04,64.09,60370.0,55.0561,55.0991,55.0389,55.0819,60370.0
2021-08-04 15:35:00,64.09,64.14,64.06,64.13,53852.0,55.0819,55.1249,55.0561,55.1163,53852.0
2021-08-04 15:40:00,64.14,64.16,64.04,64.05,67226.0,55.1249,55.1421,55.0389,55.0475,67226.0
2021-08-04 15:45:00,64.04,64.15,64.03,64.13,95345.0,55.0389,55.1335,55.0303,55.1163,95345.0
2021-08-04 15:50:00,64.13,64.16,64.0,64.05,96564.0,55.1163,55.1421,55.0046,55.0475,96564.0
2021-08-04 15:55:00,64.05,64.12,63.97,64.03,323935.0,55.0475,55.1077,54.9788,55.0303,323935.0
2021-08-05 09:30:00,64.14,64.23,64.02,64.05,94427.0,55.1249,55.2022,55.0218,55.0475,94427.0
2021-08-05 09:35:00,64.09,64.18,64.0,64.14,62122.0,55.0819,55.1593,55.0046,55.1249,62122.0
2021-08-05 09:40:00,64.14,64.24,64.05,64.11,45230.0,55.1249,55.2108,55.0475,55.0991,45230.0
2021-08-05 09:45:00,64.12,64.22,64.0,64.04,46894.0,55.1077,55.1936,55.0046,55.0389,46894.0
2021-08-05 09:50:00,64.05,64.16,64.01,64.05,47979.0,55.0475,55.1421,55.0132,55.0475,47979.0
2021-08-05 09:55:00,64.05,64.07,63.96,64.03,40483.0,55.0475,55.0647,54.9702,55.0303,40483.0
2021-08-05 10:00:00,64.03,64.14,63.99,64.11,47925.0,55.0303,55.1249,54.996,55.0991,47925.0
2021-08-05 10:05:00,64.1,64.28,64.1,64.25,43912.0,55.0905,55.2452,55.0905,55.2194,43912.0
2021-08-05 10:10:00,64.26,64.36,64.26,64.35,28058.0,55.228,55.314,55.228,55.3054,28058.0
2021-08-05 10:15:00,64.34,64.45,64.34,64.41,71487.0,55.2968,55.3913,55.2968,55.3569,71487.0
2021-08-05 10:20:00,64.42,64.56,64.41,64.54,67611.0,55.3655,55.4859,55.3569,55.4687,67611.0
2021-08-05 10:25:00,64.54,64.55,64.32,64.32,37790.0,55.4687,55.4773,55.2796,55.2796,37790.0
2021-08-05 10:30:00,64.33,64.37,64.29,64.34,41933.0,55.2882,55.3226,55.2538,55.2968,41933.0
2021-08-05 10:35:00,64.34,64.42,64.24,64.28,66842.0,55.2968,55.3655,55.2108,55.2452,66842.0
2021-08-05 10:40:00,64.28,64.34,64.25,64.34,65510.0,55.2452,55.2968,55.2194,55.2968,65510.0
2021-08-05 10:45:00,64.34,64.38,64.3,64.31,30137.0,55.2968,55.3312,55.2624,55.271,30137.0
2021-08-05 10:50:00,64.3,64.31,64.17,64.24,38961.0,55.2624,55.271,55.1507,55.2108,38961.0
2021-08-05 10:55:00,64.26,64.28,64.17,64.21,20889.0,55.228,55.2452,55.1507,55.185,20889.0
2021-08-05 11:00:00,64.2,64.21,64.13,64.14,28752.0,55.1765,55.185,55.1163,55.1249,28752.0
2021-08-05 11:05:00,64.14,64.15,64.08,64.15,35366.0,55.1249,55.1335,55.0733,55.1335,35366.0
2021-08-05 11:10:00,64.14,64.17,64.07,64.07,34373.0,55.1249,55.1507,55.0647,55.0647,34373.0
2021-08-05 11:15:00,64.08,64.11,64.06,64.09,32914.0,55.0733,55.0991,55.0561,55.0819,32914.0
2021-08-05 11:20:00,64.1,64.15,64.06,64.06,33846.0,55.0905,55.1335,55.0561,55.0561,33846.0
2021-08-05 11:25:00,64.06,64.16,64.06,64.16,28064.0,55.0561,55.1421,55.0561,55.1421,28064.0
2021-08-05 11:30:00,64.16,64.16,64.01,64.06,39127.0,55.1421,55.1421,55.0132,55.0561,39127.0
2021-08-05 11:35:00,64.06,64.09,64.0,64.08,36083.0,55.0561,55.0819,55.0046,55.0733,36083.0
2021-08-05 11:40:00,64.08,64.19,64.08,64.14,17085.0,55.0733,55.1679,55.0733,55.1249,17085.0
2021-08-05 11:45:00,64.14,64.22,64.14,64.21,63177.0,55.1249,55.1936,55.1249,55.185,63177.0
2021-08-05 11:50:00,64.21,64.26,64.21,64.23,37027.0,55.185,55.228,55.185,55.2022,37027.0
2021-08-05 11:55:00,64.24,64.26,64.22,64.25,22528.0,55.2108,55.228,55.1936,55.2194,22528.0
2021-08-05 12:00:00,64.25,64.29,64.22,64.25,23966.0,55.2194,55.2538,55.1936,55.2194,23966.0
2021-08-05 12:05:00,64.25,64.26,64.18,64.22,33495.0,55.2194,55.228,55.1593,55.1936,33495.0
2021-08-05 12:10:00,64.22,64.23,64.18,64.18,11286.0,55.1936,55.2022,55.1593,55.1593,11286.0
2021-08-05 12:15:00,64.18,64.19,64.08,64.09,24650.0,55.1593,55.1679,55.0733,55.0819,24650.0
2021-08-05 12:20:00,64.1,64.16,64.1,64.12,16320.0,55.0905,55.1421,55.0905,55.1077,16320.0
2021-08-05 12:25:00,64.12,64.17,64.11,64.15,12952.0,55.1077,55.1507,55.0991,55.1335,12952.0
2021-08-05 12:30:00,64.15,64.17,64.1,64.13,22759.0,55.1335,55.1507,55.0905,55.1163,22759.0
2021-08-05 12:35:00,64.12,64.17,64.12,64.16,12123.0,55.1077,55.1507,55.1077,55.1421,12123.0
2021-08-05 12:40:00,64.17,64.19,64.12,64.18,17780.0,55.1507,55.1679,55.1077,55.1593,17780.0
2021-08-05 12:45:00,64.2,64.2,64.14,64.14,11376.0,55.1765,55.1765,55.1249,55.1249,11376.0
2021-08-05 12:50:00,64.14,64.18,64.13,64.17,9242.0,55.1249,55.1593,55.1163,55.1507,9242.0
2021-08-05 12:55:00,64.17,64.25,64.17,64.2,28063.0,55.1507,55.2194,55.1507,55.1765,28063.0
2021-08-05 13:00:00,64.2,64.24,64.17,64.19,11660.0,55.1765,55.2108,55.1507,55.1679,11660.0
2021-08-05 13:05:00,64.19,64.2,64.11,64.11,28136.0,55.1679,55.1765,55.0991,55.0991,28136.0
2021-08-05 13:10:00,64.1,64.19,64.1,64.18,10860.0,55.0905,55.1679,55.0905,55.1593,10860.0
2021-08-05 13:15:00,64.19,64.2,64.16,64.2,18632.0,55.1679,55.1765,55.1421,55.1765,18632.0
2021-08-05 13:20:00,64.2,64.25,64.19,64.23,35366.0,55.1765,55.2194,55.1679,55.2022,35366.0
2021-08-05 13:25:00,64.23,64.27,64.22,64.27,26379.0,55.2022,55.2366,55.1936,55.2366,26379.0
2021-08-05 13:30:00,64.28,64.29,64.23,64.23,21247.0,55.2452,55.2538,55.2022,55.2022,21247.0
2021-08-05 13:35:00,64.23,64.26,64.21,64.24,14853.0,55.2022,55.228,55.185,55.2108,14853.0
2021-08-05 13:40:00,64.25,64.27,64.19,64.21,19665.0,55.2194,55.2366,55.1679,55.185,19665.0
2021-08-05 13:45:00,64.22,64.26,64.21,64.26,29481.0,55.1936,55.228,55.185,55.228,29481.0
2021-08-05 13:50:00,64.26,64.3,64.25,64.29,22728.0,55.228,55.2624,55.2194,55.2538,22728.0
2021-08-05 13:55:00,64.29,64.34,64.28,64.32,18305.0,55.2538,55.2968,55.2452,55.2796,18305.0
2021-08-05 14:00:00,64.33,64.36,64.3,64.3,15436.0,55.2882,55.314,55.2624,55.2624,15436.0
2021-08-05 14:05:00,64.31,64.34,64.28,64.33,18533.0,55.271,55.2968,55.2452,55.2882,18533.0
2021-08-05 14:10:00,64.33,64.35,64.27,64.28,19178.0,55.2882,55.3054,55.2366,55.2452,19178.0
2021-08-05 14:15:00,64.28,64.31,64.28,64.31,15936.0,55.2452,55.271,55.2452,55.271,15936.0
2021-08-05 14:20:00,64.31,64.35,64.3,64.33,22165.0,55.271,55.3054,55.2624,55.2882,22165.0
2021-08-05 14:25:00,64.33,64.34,64.29,64.32,14139.0,55.2882,55.2968,55.2538,55.2796,14139.0
2021-08-05 14:30:00,64.31,64.36,64.3,64.31,20789.0,55.271,55.314,55.2624,55.271,20789.0
2021-08-05 14:35:00,64.31,64.36,64.29,64.35,16242.0,55.271,55.314,55.2538,55.3054,16242.0
2021-08-05 14:40:00,64.36,64.38,64.32,64.34,21290.0,55.314,55.3312,55.2796,55.2968,21290.0
2021-08-05 14:45:00,64.33,64.36,64.28,64.3,97452.0,55.2882,55.314,55.2452,55.2624,97452.0
2021-08-05 14:50:00,64.3,64.32,64.24,64.25,17706.0,55.2624,55.2796,55.2108,55.2194,17706.0
2021-08-05 14:55:00,64.25,64.32,64.25,64.31,15268.0,55.2194,55.2796,55.2194,55.271,15268.0
2021-08-05 15:00:00,64.31,64.39,64.3,64.36,31357.0,55.271,55.3397,55.2624,55.314,31357.0
2021-08-05 15:05:00,64.36,64.37,64.33,64.34,37763.0,55.314,55.3226,55.2882,55.2968,37763.0
2021-08-05 15:10:00,64.34,64.39,64.34,64.38,28472.0,55.2968,55.3397,55.2968,55.3312,28472.0
2021-08-05 15:15:00,64.38,64.44,64.37,64.41,23769.0,55.3312,55.3827,55.3226,55.3569,23769.0
2021-08-05 15:20:00,64.41,64.47,64.4,64.47,39784.0,55.3569,55.4085,55.3483,55.4085,39784.0
2021-08-05 15:25:00,64.47,64.53,64.46,64.52,21900.0,55.4085,55.4601,55.3999,55.4515,21900.0
2021-08-05 15:30:00,64.51,64.61,64.5,64.56,45236.0,55.4429,55.5288,55.4343,55.4859,45236.0
2021-08-05 15:35:00,64.56,64.67,64.55,64.63,50672.0,55.4859,55.5804,55.4773,55.546,50672.0
2021-08-05 15:40:00,64.63,64.66,64.61,64.62,48373.0,55.546,55.5718,55.5288,55.5374,48373.0
2021-08-05 15:45:00,64.63,64.72,64.61,64.7,57053.0,55.546,55.6234,55.5288,55.6062,57053.0
2021-08-05 15:50:00,64.7,64.8,64.7,64.78,134749.0,55.6062,55.6921,55.6062,55.6749,134749.0
2021-08-05 15:55:00,64.79,64.81,64.73,64.78,250101.0,55.6835,55.7007,55.632,55.6749,250101.0
2021-08-06 09:30:00,64.83,64.93,64.53,64.54,69430.0,55.7179,55.8038,55.4601,55.4687,69430.0
2021-08-06 09:35:00,64.56,64.69,64.51,64.64,52223.0,55.4859,55.5976,55.4429,55.5546,52223.0
2021-08-06 09:40:00,64.62,64.68,64.61,64.68,21166.0,55.5374,55.589,55.5288,55.589,21166.0
2021-08-06 09:45:00,64.69,64.8,64.67,64.78,42915.0,55.5976,55.6921,55.5804,55.6749,42915.0
2021-08-06 09:50:00,64.79,64.82,64.74,64.81,18715.0,55.6835,55.7093,55.6406,55.7007,18715.0
2021-08-06 09:55:00,64.81,64.88,64.71,64.73,34743.0,55.7007,55.7609,55.6148,55.632,34743.0
2021-08-06 10:00:00,64.74,64.88,64.74,64.86,39186.0,55.6406,55.7609,55.6406,55.7437,39186.0
2021-08-06 10:05:00,64.88,64.98,64.88,64.92,30088.0,55.7609,55.8468,55.7609,55.7953,30088.0
2021-08-06 10:10:00,64.94,64.98,64.89,64.93,40507.0,55.8124,55.8468,55.7695,55.8038,40507.0
2021-08-06 10:15:00,64.92,64.98,64.87,64.97,21123.0,55.7953,55.8468,55.7523,55.8382,21123.0
2021-08-06 10:20:00,64.98,64.99,64.9,64.9,21582.0,55.8468,55.8554,55.7781,55.7781,21582.0
2021-08-06 10:25:00,64.89,64.92,64.85,64.87,23382.0,55.7695,55.7953,55.7351,55.7523,23382.0
2021-08-06 10:30:00,64.87,64.94,64.83,64.89,36921.0,55.7523,55.8124,55.7179,55.7695,36921.0
2021-08-06 10:35:00,64.88,64.96,64.88,64.94,27153.0,55.7609,55.8296,55.7609,55.8124,27153.0
2021-08-06 10:40:00,64.94,64.94,64.86,64.86,17528.0,55.8124,55.8124,55.7437,55.7437,17528.0
2021-08-06 10:45:00,64.84,64.9,64.84,64.89,16806.0,55.7265,55.7781,55.7265,55.7695,16806.0
2021-08-06 10:50:00,64.88,64.92,64.84,64.88,17866.0,55.7609,55.7953,55.7265,55.7609,17866.0
2021-08-06 10:55:00,64.87,64.91,64.84,64.86,23714.0,55.7523,55.7867,55.7265,55.7437,23714.0
2021-08-06 11:00:00,64.87,64.89,64.81,64.88,20452.0,55.7523,55.7695,55.7007,55.7609,20452.0
2021-08-06 11:05:00,64.89,64.99,64.89,64.96,32734.0,55.7695,55.8554,55.7695,55.8296,32734.0
2021-08-06 11:10:00,64.96,65.0,64.9,64.9,48891.0,55.8296,55.864,55.7781,55.7781,48891.0
2021-08-06 11:15:00,64.89,64.9,64.82,64.87,30137.0,55.7695,55.7781,55.7093,55.7523,30137.0
2021-08-06 11:20:00,64.86,64.9,64.8,64.83,17375.0,55.7437,55.7781,55.6921,55.7179,17375.0
2021-08-06 11:25:00,64.81,64.83,64.75,64.8,19126.0,55.7007,55.7179,55.6491,55.6921,19126.0
2021-08-06 11:30:00,64.81,64.84,64.78,64.78,11497.0,55.7007,55.7265,55.6749,55.6749,11497.0
2021-08-06 11:35:00,64.78,64.81,64.75,64.77,23030.0,55.6749,55.7007,55.6491,55.6663,23030.0
2021-08-06 11:40:00,64.76,64.85,64.76,64.82,23850.0,55.6577,55.7351,55.6577,55.7093,23850.0
2021-08-06 11:45:00,64.82,64.86,64.81,64.83,14849.0,55.7093,55.7437,55.7007,55.7179,14849.0
2021-08-06 11:50:00,64.83,64.85,64.8,64.84,12775.0,55.7179,55.7351,55.6921,55.7265,12775.0
2021-08-06 11:55:00,64.85,64.88,64.83,64.83,6706.0,55.7351,55.7609,55.7179,55.7179,6706.0
2021-08-06 12:00:00,64.83,64.89,64.82,64.88,13747.0,55.7179,55.7695,55.7093,55.7609,13747.0
2021-08-06 12:05:00,64.88,64.93,64.86,64.92,14051.0,55.7609,55.8038,55.7437,55.7953,14051.0
2021-08-06 12:10:00,64.92,64.92,64.9,64.91,10958.0,55.7953,55.7953,55.7781,55.7867,10958.0
2021-08-06 12:15:00,64.91,64.93,64.87,64.89,15937.0,55.7867,55.8038,55.7523,55.7695,15937.0
2021-08-06 12:20:00,64.89,64.89,64.84,64.86,13008.0,55.7695,55.7695,55.7265,55.7437,13008.0
2021-08-06 12:25:00,64.86,64.91,64.85,64.87,8365.0,55.7437,55.7867,55.7351,55.7523,8365.0
2021-08-06 12:30:00,64.86,64.91,64.86,64.89,9775.0,55.7437,55.7867,55.7437,55.7695,9775.0
2021-08-06 12:35:00,64.89,64.92,64.89,64.9,8953.0,55.7695,55.7953,55.7695,55.7781,8953.0
2021-08-06 12:40:00,64.89,64.92,64.87,64.89,25247.0,55.7695,55.7953,55.7523,55.7695,25247.0
2021-08-06 12:45:00,64.9,64.94,64.89,64.91,42080.0,55.7781,55.8124,55.7695,55.7867,42080.0
2021-08-06 12:50:00,64.92,64.94,64.88,64.89,10321.0,55.7953,55.8124,55.7609,55.7695,10321.0
2021-08-06 12:55:00,64.88,64.9,64.88,64.89,7110.0,55.7609,55.7781,55.7609,55.7695,7110.0
2021-08-06 13:00:00,64.89,64.9,64.84,64.86,28664.0,55.7695,55.7781,55.7265,55.7437,28664.0
2021-08-06 13:05:00,64.85,64.87,64.84,64.87,8681.0,55.7351,55.7523,55.7265,55.7523,8681.0
2021-08-06 13:10:00,64.88,64.93,64.87,64.93,27224.0,55.7609,55.8038,55.7523,55.8038,27224.0
2021-08-06 13:15:00,64.92,64.98,64.92,64.98,18128.0,55.7953,55.8468,55.7953,55.8468,18128.0
2021-08-06 13:20:00,64.98,65.03,64.97,65.03,84696.0,55.8468,55.8898,55.8382,55.8898,84696.0
2021-08-06 13:25:00,65.01,65.06,65.01,65.05,20495.0,55.8726,55.9156,55.8726,55.907,20495.0
2021-08-06 13:30:00,65.04,65.08,65.04,65.08,14362.0,55.8984,55.9328,55.8984,55.9328,14362.0
2021-08-06 13:35:00,65.08,65.1,65.04,65.04,23369.0,55.9328,55.95,55.8984,55.8984,23369.0
2021-08-06 13:40:00,65.03,65.05,65.01,65.02,15515.0,55.8898,55.907,55.8726,55.8812,15515.0
2021-08-06 13:45:00,65.02,65.04,64.96,64.98,12098.0,55.8812,55.8984,55.8296,55.8468,12098.0
2021-08-06 13:50:00,64.99,65.03,64.98,65.03,9360.0,55.8554,55.8898,55.8468,55.8898,9360.0
2021-08-06 13:55:00,65.03,65.05,64.99,65.0,14040.0,55.8898,55.907,55.8554,55.864,14040.0
2021-08-06 14:00:00,65.0,65.04,65.0,65.02,12820.0,55.864,55.8984,55.864,55.8812,12820.0
2021-08-06 14:05:00,65.01,65.03,64.99,64.99,13281.0,55.8726,55.8898,55.8554,55.8554,13281.0
2021-08-06 14:10:00,64.98,65.02,64.98,64.98,12698.0,55.8468,55.8812,55.8468,55.8468,12698.0
2021-08-06 14:15:00,64.98,64.99,64.92,64.93,15682.0,55.8468,55.8554,55.7953,55.8038,15682.0
2021-08-06 14:20:00,64.91,64.95,64.89,64.92,15893.0,55.7867,55.821,55.7695,55.7953,15893.0
2021-08-06 14:25:00,64.91,64.96,64.91,64.96,12922.0,55.7867,55.8296,55.7867,55.8296,12922.0
2021-08-06 14:30:00,64.96,64.97,64.9,64.91,45475.0,55.8296,55.8382,55.7781,55.7867,45475.0
2021-08-06 14:35:00,64.91,64.96,64.89,64.95,28175.0,55.7867,55.8296,55.7695,55.821,28175.0
2021-08-06 14:40:00,64.96,65.0,64.96,64.98,25926.0,55.8296,55.864,55.8296,55.8468,25926.0
2021-08-06 14:45:00,64.98,64.99,64.95,64.96,15000.0,55.8468,55.8554,55.821,55.8296,15000.0
2021-08-06 14:50:00,64.96,64.97,64.92,64.96,18402.0,55.8296,55.8382,55.7953,55.8296,18402.0
2021-08-06 14:55:00,64.97,64.97,64.92,64.94,15516.0,55.8382,55.8382,55.7953,55.8124,15516.0
2021-08-06 15:00:00,64.93,64.98,64.92,64.98,15644.0,55.8038,55.8468,55.7953,55.8468,15644.0
2021-08-06 15:05:00,64.97,64.99,64.89,64.91,39337.0,55.8382,55.8554,55.7695,55.7867,39337.0
2021-08-06 15:10:00,64.91,64.91,64.88,64.89,15480.0,55.7867,55.7867,55.7609,55.7695,15480.0
2021-08-06 15:15:00,64.89,64.91,64.84,64.85,26069.0,55.7695,55.7867,55.7265,55.7351,26069.0
2021-08-06 15:20:00,64.86,64.9,64.82,64.83,36833.0,55.7437,55.7781,55.7093,55.7179,36833.0
2021-08-06 15:25:00,64.83,64.87,64.82,64.86,19857.0,55.7179,55.7523,55.7093,55.7437,19857.0
2021-08-06 15:30:00,64.86,64.89,64.85,64.88,41871.0,55.7437,55.7695,55.7351,55.7609,41871.0
2021-08-06 15:35:00,64.87,64.87,64.71,64.74,47004.0,55.7523,55.7523,55.6148,55.6406,47004.0
2021-08-06 15:40:00,64.74,64.77,64.68,64.68,28358.0,55.6406,55.6663,55.589,55.589,28358.0
2021-08-06 15:45:00,64.69,64.77,64.66,64.77,69775.0,55.5976,55.6663,55.5718,55.6663,69775.0
2021-08-06 15:50:00,64.76,64.77,64.65,64.7,111628.0,55.6577,55.6663,55.5632,55.6062,111628.0
2021-08-06 15:55:00,64.69,64.77,64.68,64.69,192854.0,55.5976,55.6663,55.589,55.5976,192854.0
2021-08-09 09:30:00,64.84,64.91,64.77,64.83,70294.0,55.7265,55.7867,55.6663,55.7179,70294.0
2021-08-09 09:35:00,64.84,64.84,64.72,64.8,36285.0,55.7265,55.7265,55.6234,55.6921,36285.0
2021-08-09 09:40:00,64.8,64.85,64.75,64.79,34402.0,55.6921,55.7351,55.6491,55.6835,34402.0
2021-08-09 09:45:00,64.77,64.8,64.69,64.74,42740.0,55.6663,55.6921,55.5976,55.6406,42740.0
2021-08-09 09:50:00,64.74,64.76,64.64,64.67,33638.0,55.6406,55.6577,55.5546,55.5804,33638.0
2021-08-09 09:55:00,64.67,64.7,64.55,64.55,37180.0,55.5804,55.6062,55.4773,55.4773,37180.0
2021-08-09 10:00:00,64.56,64.62,64.55,64.62,27309.0,55.4859,55.5374,55.4773,55.5374,27309.0
2021-08-09 10:05:00,64.63,64.63,64.51,64.52,21170.0,55.546,55.546,55.4429,55.4515,21170.0
2021-08-09 10:10:00,64.52,64.6,64.51,64.55,12567.0,55.4515,55.5202,55.4429,55.4773,12567.0
2021-08-09 10:15:00,64.58,64.63,64.56,64.61,11353.0,55.503,55.546,55.4859,55.5288,11353.0
2021-08-09 10:20:00,64.61,64.61,64.53,64.57,19224.0,55.5288,55.5288,55.4601,55.4944,19224.0
2021-08-09 10:25:00,64.59,64.6,64.49,64.49,19536.0,55.5116,55.5202,55.4257,55.4257,19536.0
2021-08-09 10:30:00,64.49,64.5,64.45,64.47,16302.0,55.4257,55.4343,55.3913,55.4085,16302.0
2021-08-09 10:35:00,64.48,64.59,64.44,64.59,11872.0,55.4171,55.5116,55.3827,55.5116,11872.0
2021-08-09 10:40:00,64.59,64.63,64.57,64.58,12428.0,55.5116,55.546,55.4944,55.503,12428.0
2021-08-09 10:45:00,64.58,64.63,64.55,64.58,13673.0,55.503,55.546,55.4773,55.503,13673.0
2021-08-09 10:50:00,64.58,64.67,64.53,64.53,21520.0,55.503,55.5804,55.4601,55.4601,21520.0
2021-08-09 10:55:00,64.53,64.53,64.44,64.47,22835.0,55.4601,55.4601,55.3827,55.4085,22835.0
2021-08-09 11:00:00,64.46,64.46,64.4,64.44,23404.0,55.3999,55.3999,55.3483,55.3827,23404.0
2021-08-09 11:05:00,64.44,64.56,64.43,64.55,22638.0,55.3827,55.4859,55.3741,55.4773,22638.0
2021-08-09 11:10:00,64.55,64.55,64.51,64.53,11235.0,55.4773,55.4773,55.4429,55.4601,11235.0
2021-08-09 11:15:00,64.53,64.56,64.49,64.56,16590.0,55.4601,55.4859,55.4257,55.4859,16590.0
2021-08-09 11:20:00,64.57,64.62,64.52,64.52,13420.0,55.4944,55.5374,55.4515,55.4515,13420.0
2021-08-09 11:25:00,64.53,64.55,64.46,64.5,19630.0,55.4601,55.4773,55.3999,55.4343,19630.0
2021-08-09 11:30:00,64.5,64.51,64.44,64.45,22534.0,55.4343,55.4429,55.3827,55.3913,22534.0
2021-08-09 11:35:00,64.44,64.51,64.44,64.51,14094.0,55.3827,55.4429,55.3827,55.4429,14094.0
2021-08-09 11:40:00,64.52,64.53,64.47,64.51,13181.0,55.4515,55.4601,55.4085,55.4429,13181.0
2021-08-09 11:45:00,64.5,64.6,64.49,64.59,16127.0,55.4343,55.5202,55.4257,55.5116,16127.0
2021-08-09 11:50:00,64.59,64.6,64.56,64.6,20679.0,55.5116,55.5202,55.4859,55.5202,20679.0
2021-08-09 11:55:00,64.6,64.61,64.55,64.55,15053.0,55.5202,55.5288,55.4773,55.4773,15053.0
2021-08-09 12:00:00,64.55,64.59,64.51,64.57,27204.0,55.4773,55.5116,55.4429,55.4944,27204.0
2021-08-09 12:05:00,64.58,64.63,64.58,64.62,15153.0,55.503,55.546,55.503,55.5374,15153.0
2021-08-09 12:10:00,64.62,64.64,64.57,64.57,12452.0,55.5374,55.5546,55.4944,55.4944,12452.0
2021-08-09 12:15:00,64.57,64.57,64.51,64.52,14855.0,55.4944,55.4944,55.4429,55.4515,14855.0
2021-08-09 12:20:00,64.51,64.58,64.51,64.58,9392.0,55.4429,55.503,55.4429,55.503,9392.0
2021-08-09 12:25:00,64.57,64.61,64.55,64.61,9336.0,55.4944,55.5288,55.4773,55.5288,9336.0
2021-08-09 12:30:00,64.61,64.65,64.57,64.62,13254.0,55.5288,55.5632,55.4944,55.5374,13254.0
2021-08-09 12:35:00,64.62,64.62,64.58,64.59,8501.0,55.5374,55.5374,55.503,55.5116,8501.0
2021-08-09 12:40:00,64.58,64.61,64.56,64.59,11886.0,55.503,55.5288,55.4859,55.5116,11886.0
2021-08-09 12:45:00,64.58,64.58,64.55,64.56,19529.0,55.503,55.503,55.4773,55.4859,19529.0
2021-08-09 12:50:00,64.56,64.57,64.54,64.56,7474.0,55.4859,55.4944,55.4687,55.4859,7474.0
2021-08-09 12:55:00,64.56,64.62,64.56,64.6,12295.0,55.4859,55.5374,55.4859,55.5202,12295.0
2021-08-09 13:00:00,64.6,64.66,64.6,64.65,12702.0,55.5202,55.5718,55.5202,55.5632,12702.0
2021-08-09 13:05:00,64.66,64.69,64.64,64.67,21565.0,55.5718,55.5976,55.5546,55.5804,21565.0
2021-08-09 13:10:00,64.66,64.67,64.62,64.64,10350.0,55.5718,55.5804,55.5374,55.5546,10350.0
2021-08-09 13:15:00,64.63,64.7,64.63,64.67,22332.0,55.546,55.6062,55.546,55.5804,22332.0
2021-08-09 13:20:00,64.66,64.71,64.65,64.7,9895.0,55.5718,55.6148,55.5632,55.6062,9895.0
2021-08-09 13:25:00,64.7,64.73,64.69,64.69,18831.0,55.6062,55.632,55.5976,55.5976,18831.0
2021-08-09 13:30:00,64.69,64.75,64.69,64.73,14450.0,55.5976,55.6491,55.5976,55.632,14450.0
2021-08-09 13:35:00,64.73,64.77,64.73,64.73,19710.0,55.632,55.6663,55.632,55.632,19710.0
2021-08-09 13:40:00,64.73,64.74,64.64,64.66,22091.0,55.632,55.6406,55.5546,55.5718,22091.0
2021-08-09 13:45:00,64.67,64.7,64.65,64.7,27864.0,55.5804,55.6062,55.5632,55.6062,27864.0
2021-08-09 13:50:00,64.7,64.75,64.69,64.75,16674.0,55.6062,55.6491,55.5976,55.6491,16674.0
2021-08-09 13:55:00,64.75,64.76,64.72,64.75,14619.0,55.6491,55.6577,55.6234,55.6491,14619.0
2021-08-09 14:00:00,64.74,64.76,64.71,64.73,21713.0,55.6406,55.6577,55.6148,55.632,21713.0
2021-08-09 14:05:00,64.73,64.73,64.66,64.67,28285.0,55.632,55.632,55.5718,55.5804,28285.0
2021-08-09 14:10:00,64.67,64.72,64.66,64.72,18991.0,55.5804,55.6234,55.5718,55.6234,18991.0
2021-08-09 14:15:00,64.73,64.75,64.7,64.71,15538.0,55.632,55.6491,55.6062,55.6148,15538.0
2021-08-09 14:20:00,64.71,64.76,64.71,64.76,12366.0,55.6148,55.6577,55.6148,55.6577,12366.0
2021-08-09 14:25:00,64.76,64.76,64.7,64.72,24924.0,55.6577,55.6577,55.6062,55.6234,24924.0
2021-08-09 14:30:00,64.71,64.71,64.65,64.67,31981.0,55.6148,55.6148,55.5632,55.5804,31981.0
2021-08-09 14:35:00,64.68,64.75,64.67,64.73,22803.0,55.589,55.6491,55.5804,55.632,22803.0
2021-08-09 14:40:00,64.73,64.74,64.69,64.74,21890.0,55.632,55.6406,55.5976,55.6406,21890.0
2021-08-09 14:45:00,64.74,64.75,64.69,64.7,30717.0,55.6406,55.6491,55.5976,55.6062,30717.0
2021-08-09 14:50:00,64.7,64.72,64.69,64.69,9461.0,55.6062,55.6234,55.5976,55.5976,9461.0
2021-08-09 14:55:00,64.7,64.7,64.58,64.58,35037.0,55.6062,55.6062,55.503,55.503,35037.0
2021-08-09 15:00:00,64.58,64.61,64.56,64.56,25877.0,55.503,55.5288,55.4859,55.4859,25877.0
2021-08-09 15:05:00,64.56,64.58,64.54,64.58,34670.0,55.4859,55.503,55.4687,55.503,34670.0
2021-08-09 15:10:00,64.58,64.59,64.54,64.54,24758.0,55.503,55.5116,55.4687,55.4687,24758.0
2021-08-09 15:15:00,64.55,64.6,64.54,64.55,18838.0,55.4773,55.5202,55.4687,55.4773,18838.0
2021-08-09 15:20:00,64.55,64.57,64.52,64.57,23390.0,55.4773,55.4944,55.4515,55.4944,23390.0
2021-08-09 15:25:00,64.57,64.63,64.56,64.63,17452.0,55.4944,55.546,55.4859,55.546,17452.0
2021-08-09 15:30:00,64.63,64.7,64.58,64.69,28843.0,55.546,55.6062,55.503,55.5976,28843.0
2021-08-09 15:35:00,64.69,64.81,64.68,64.81,45917.0,55.5976,55.7007,55.589,55.7007,45917.0
2021-08-09 15:40:00,64.8,64.81,64.68,64.71,53100.0,55.6921,55.7007,55.589,55.6148,53100.0
2021-08-09 15:45:00,64.71,64.78,64.7,64.77,63155.0,55.6148,55.6749,55.6062,55.6663,63155.0
2021-08-09 15:50:00,64.76,64.8,64.74,64.78,89652.0,55.6577,55.6921,55.6406,55.6749,89652.0
2021-08-09 15:55:00,64.78,64.87,64.77,64.85,348914.0,55.6749,55.7523,55.6663,55.7351,348914.0
2021-08-10 09:30:00,64.92,64.98,64.66,64.77,64177.0,55.7953,55.8468,55.5718,55.6663,64177.0
2021-08-10 09:35:00,64.76,64.78,64.7,64.73,26934.0,55.6577,55.6749,55.6062,55.632,26934.0
2021-08-10 09:40:00,64.72,64.82,64.72,64.78,23182.0,55.6234,55.7093,55.6234,55.6749,23182.0
2021-08-10 09:45:00,64.81,64.82,64.69,64.71,24554.0,55.7007,55.7093,55.5976,55.6148,24554.0
2021-08-10 09:50:00,64.69,64.7,64.59,64.62,15467.0,55.5976,55.6062,55.5116,55.5374,15467.0
2021-08-10 09:55:00,64.61,64.72,64.6,64.63,6960.0,55.5288,55.6234,55.5202,55.546,6960.0
2021-08-10 10:00:00,64.66,64.76,64.63,64.75,26986.0,55.5718,55.6577,55.546,55.6491,26986.0
2021-08-10 10:05:00,64.74,64.76,64.64,64.7,19406.0,55.6406,55.6577,55.5546,55.6062,19406.0
2021-08-10 10:10:00,64.71,64.76,64.7,64.76,17205.0,55.6148,55.6577,55.6062,55.6577,17205.0
2021-08-10 10:15:00,64.77,64.83,64.74,64.78,12139.0,55.6663,55.7179,55.6406,55.6749,12139.0
2021-08-10 10:20:00,64.78,64.79,64.7,64.71,12622.0,55.6749,55.6835,55.6062,55.6148,12622.0
2021-08-10 10:25:00,64.68,64.78,64.67,64.78,13985.0,55.589,55.6749,55.5804,55.6749,13985.0
2021-08-10 10:30:00,64.79,64.98,64.79,64.93,26141.0,55.6835,55.8468,55.6835,55.8038,26141.0
2021-08-10 10:35:00,64.92,64.99,64.87,64.9,14101.0,55.7953,55.8554,55.7523,55.7781,14101.0
2021-08-10 10:40:00,64.91,64.98,64.89,64.94,20473.0,55.7867,55.8468,55.7695,55.8124,20473.0
2021-08-10 10:45:00,64.95,64.98,64.83,64.85,23782.0,55.821,55.8468,55.7179,55.7351,23782.0
2021-08-10 10:50:00,64.82,64.83,64.74,64.74,16890.0,55.7093,55.7179,55.6406,55.6406,16890.0
2021-08-10 10:55:00,64.73,64.85,64.7,64.84,32954.0,55.632,55.7351,55.6062,55.7265,32954.0
2021-08-10 11:00:00,64.84,64.88,64.79,64.88,19945.0,55.7265,55.7609,55.6835,55.7609,19945.0
2021-08-10 11:05:00,64.88,64.9,64.76,64.77,25363.0,55.7609,55.7781,55.6577,55.6663,25363.0
2021-08-10 11:10:00,64.8,64.83,64.78,64.81,20450.0,55.6921,55.7179,55.6749,55.7007,20450.0
2021-08-10 11:15:00,64.82,64.85,64.8,64.84,21488.0,55.7093,55.7351,55.6921,55.7265,21488.0
2021-08-10 11:20:00,64.83,64.88,64.81,64.85,20252.0,55.7179,55.7609,55.7007,55.7351,20252.0
2021-08-10 11:25:00,64.84,64.9,64.8,64.89,15902.0,55.7265,55.7781,55.6921,55.7695,15902.0
2021-08-10 11:30:00,64.89,64.91,64.81,64.81,22945.0,55.7695,55.7867,55.7007,55.7007,22945.0
2021-08-10 11:35:00,64.82,64.9,64.81,64.87,28639.0,55.7093,55.7781,55.7007,55.7523,28639.0
2021-08-10 11:40:00,64.87,64.97,64.87,64.96,65513.0,55.7523,55.8382,55.7523,55.8296,65513.0
2021-08-10 11:45:00,64.97,65.06,64.97,65.05,40677.0,55.8382,55.9156,55.8382,55.907,40677.0
2021-08-10 11:50:00,65.05,65.12,65.04,65.12,30310.0,55.907,55.9671,55.8984,55.9671,30310.0
2021-08-10 11:55:00,65.12,65.19,65.11,65.18,21991.0,55.9671,56.0273,55.9585,56.0187,21991.0
2021-08-10 12:00:00,65.18,65.2,65.11,65.11,53500.0,56.0187,56.0359,55.9585,55.9585,53500.0
2021-08-10 12:05:00,65.09,65.09,65.0,65.09,12909.0,55.9414,55.9414,55.864,55.9414,12909.0
2021-08-10 12:10:00,65.09,65.13,65.09,65.13,24073.0,55.9414,55.9757,55.9414,55.9757,24073.0
2021-08-10 12:15:00,65.13,65.15,65.09,65.09,11994.0,55.9757,55.9929,55.9414,55.9414,11994.0
2021-08-10 12:20:00,65.1,65.11,65.09,65.09,29486.0,55.95,55.9585,55.9414,55.9414,29486.0
2021-08-10 12:25:00,65.09,65.14,65.09,65.13,32837.0,55.9414,55.9843,55.9414,55.9757,32837.0
2021-08-10 12:30:00,65.13,65.18,65.1,65.14,31165.0,55.9757,56.0187,55.95,55.9843,31165.0
2021-08-10 12:35:00,65.14,65.21,65.14,65.18,25846.0,55.9843,56.0445,55.9843,56.0187,25846.0
2021-08-10 12:40:00,65.18,65.19,65.11,65.14,17653.0,56.0187,56.0273,55.9585,55.9843,17653.0
2021-08-10 12:45:00,65.14,65.18,65.07,65.17,28162.0,55.9843,56.0187,55.9242,56.0101,28162.0
2021-08-10 12:50:00,65.17,65.18,65.1,65.1,17204.0,56.0101,56.0187,55.95,55.95,17204.0
2021-08-10 12:55:00,65.1,65.2,65.09,65.2,36014.0,55.95,56.0359,55.9414,56.0359,36014.0
2021-08-10 13:00:00,65.2,65.2,65.12,65.16,17704.0,56.0359,56.0359,55.9671,56.0015,17704.0
2021-08-10 13:05:00,65.15,65.15,65.08,65.11,13854.0,55.9929,55.9929,55.9328,55.9585,13854.0
2021-08-10 13:10:00,65.12,65.13,65.07,65.11,47732.0,55.9671,55.9757,55.9242,55.9585,47732.0
2021-08-10 13:15:00,65.12,65.17,65.12,65.17,11106.0,55.9671,56.0101,55.9671,56.0101,11106.0
2021-08-10 13:20:00,65.18,65.2,65.1,65.1,12328.0,56.0187,56.0359,55.95,55.95,12328.0
2021-08-10 13:25:00,65.11,65.19,65.09,65.18,19605.0,55.9585,56.0273,55.9414,56.0187,19605.0
2021-08-10 13:30:00,65.17,65.21,65.16,65.2,17147.0,56.0101,56.0445,56.0015,56.0359,17147.0
2021-08-10 13:35:00,65.21,65.27,65.18,65.26,26503.0,56.0445,56.0961,56.0187,56.0875,26503.0
2021-08-10 13:40:00,65.27,65.29,65.25,65.28,21782.0,56.0961,56.1132,56.0789,56.1047,21782.0
2021-08-10 13:45:00,65.27,65.31,65.25,65.31,23893.0,56.0961,56.1304,56.0789,56.1304,23893.0
2021-08-10 13:50:00,65.31,65.35,65.3,65.34,53527.0,56.1304,56.1648,56.1218,56.1562,53527.0
2021-08-10 13:55:00,65.34,65.4,65.31,65.38,61172.0,56.1562,56.2078,56.1304,56.1906,61172.0
2021-08-10 14:00:00,65.39,65.4,65.35,65.39,32307.0,56.1992,56.2078,56.1648,56.1992,32307.0
2021-08-10 14:05:00,65.4,65.43,65.36,65.38,15414.0,56.2078,56.2336,56.1734,56.1906,15414.0
2021-08-10 14:10:00,65.38,65.43,65.37,65.4,18715.0,56.1906,56.2336,56.182,56.2078,18715.0
2021-08-10 14:15:00,65.41,65.42,65.39,65.42,45308.0,56.2164,56.225,56.1992,56.225,45308.0
2021-08-10 14:20:00,65.4,65.41,65.34,65.34,25520.0,56.2078,56.2164,56.1562,56.1562,25520.0
2021-08-10 14:25:00,65.35,65.37,65.3,65.31,7989.0,56.1648,56.182,56.1218,56.1304,7989.0
2021-08-10 14:30:00,65.32,65.36,65.3,65.3,11458.0,56.139,56.1734,56.1218,56.1218,11458.0
2021-08-10 14:35:00,65.29,65.32,65.28,65.31,20997.0,56.1132,56.139,56.1047,56.1304,20997.0
2021-08-10 14:40:00,65.32,65.36,65.31,65.34,38378.0,56.139,56.1734,56.1304,56.1562,38378.0
2021-08-10 14:45:00,65.34,65.35,65.31,65.34,32409.0,56.1562,56.1648,56.1304,56.1562,32409.0
2021-08-10 14:50:00,65.34,65.35,65.31,65.34,13993.0,56.1562,56.1648,56.1304,56.1562,13993.0
2021-08-10 14:55:00,65.33,65.33,65.25,65.28,12962.0,56.1476,56.1476,56.0789,56.1047,12962.0
2021-08-10 15:00:00,65.27,65.29,65.23,65.23,37838.0,56.0961,56.1132,56.0617,56.0617,37838.0
2021-08-10 15:05:00,65.24,65.27,65.22,65.23,46861.0,56.0703,56.0961,56.0531,56.0617,46861.0
2021-08-10 15:10:00,65.23,65.25,65.16,65.23,28057.0,56.0617,56.0789,56.0015,56.0617,28057.0
2021-08-10 15:15:00,65.23,65.27,65.22,65.25,21708.0,56.0617,56.0961,56.0531,56.0789,21708.0
2021-08-10 15:20:00,65.25,65.27,65.22,65.25,18545.0,56.0789,56.0961,56.0531,56.0789,18545.0
2021-08-10 15:25:00,65.25,65.25,65.17,65.23,18394.0,56.0789,56.0789,56.0101,56.0617,18394.0
2021-08-10 15:30:00,65.23,65.23,65.17,65.19,31750.0,56.0617,56.0617,56.0101,56.0273,31750.0
2021-08-10 15:35:00,65.19,65.27,65.19,65.27,52157.0,56.0273,56.0961,56.0273,56.0961,52157.0
2021-08-10 15:40:00,65.27,65.28,65.18,65.19,54711.0,56.0961,56.1047,56.0187,56.0273,54711.0
2021-08-10 15:45:00,65.19,65.19,65.11,65.12,39150.0,56.0273,56.0273,55.9585,55.9671,39150.0
2021-08-10 15:50:00,65.12,65.17,65.11,65.16,68650.0,55.9671,56.0101,55.9585,56.0015,68650.0
2021-08-10 15:55:00,65.15,65.24,65.15,65.21,254048.0,55.9929,56.0703,55.9929,56.0445,254048.0
2021-08-11 09:30:00,65.25,65.38,65.24,65.31,54513.0,56.0789,56.1906,56.0703,56.1304,54513.0
2021-08-11 09:35:00,65.34,65.36,65.23,65.29,58974.0,56.1562,56.1734,56.0617,56.1132,58974.0
2021-08-11 09:40:00,65.27,65.31,65.21,65.29,29447.0,56.0961,56.1304,56.0445,56.1132,29447.0
2021-08-11 09:45:00,65.28,65.41,65.28,65.39,45334.0,56.1047,56.2164,56.1047,56.1992,45334.0
2021-08-11 09:50:00,65.38,65.44,65.37,65.41,19482.0,56.1906,56.2422,56.182,56.2164,19482.0
2021-08-11 09:55:00,65.43,65.45,65.37,65.42,16395.0,56.2336,56.2508,56.182,56.225,16395.0
2021-08-11 10:00:00,65.43,65.47,65.36,65.37,38440.0,56.2336,56.268,56.1734,56.182,38440.0
2021-08-11 10:05:00,65.38,65.49,65.34,65.49,38435.0,56.1906,56.2851,56.1562,56.2851,38435.0
2021-08-11 10:10:00,65.48,65.49,65.42,65.45,26910.0,56.2765,56.2851,56.225,56.2508,26910.0
2021-08-11 10:15:00,65.47,65.57,65.47,65.55,47082.0,56.268,56.3539,56.268,56.3367,47082.0
2021-08-11 10:20:00,65.56,65.59,65.53,65.55,23978.0,56.3453,56.3711,56.3195,56.3367,23978.0
2021-08-11 10:25:00,65.54,65.6,65.52,65.59,29407.0,56.3281,56.3797,56.3109,56.3711,29407.0
2021-08-11 10:30:00,65.6,65.6,65.47,65.52,22091.0,56.3797,56.3797,56.268,56.3109,22091.0
2021-08-11 10:35:00,65.52,65.56,65.46,65.53,24454.0,56.3109,56.3453,56.2594,56.3195,24454.0
2021-08-11 10:40:00,65.55,65.58,65.5,65.57,27528.0,56.3367,56.3625,56.2937,56.3539,27528.0
2021-08-11 10:45:00,65.58,65.71,65.57,65.7,59347.0,56.3625,56.4742,56.3539,56.4656,59347.0
2021-08-11 10:50:00,65.7,65.8,65.68,65.8,31255.0,56.4656,56.5516,56.4484,56.5516,31255.0
2021-08-11 10:55:00,65.8,65.88,65.78,65.85,40646.0,56.5516,56.6203,56.5344,56.5945,40646.0
2021-08-11 11:00:00,65.84,65.97,65.84,65.97,35393.0,56.5859,56.6977,56.5859,56.6977,35393.0
2021-08-11 11:05:00,65.96,65.99,65.94,65.97,23305.0,56.6891,56.7149,56.6719,56.6977,23305.0
2021-08-11 11:10:00,65.97,65.97,65.83,65.93,22855.0,56.6977,56.6977,56.5774,56.6633,22855.0
2021-08-11 11:15:00,65.93,65.96,65.89,65.9,37661.0,56.6633,56.6891,56.6289,56.6375,37661.0
2021-08-11 11:20:00,65.9,65.92,65.8,65.81,39846.0,56.6375,56.6547,56.5516,56.5602,39846.0
2021-08-11 11:25:00,65.8,65.85,65.72,65.73,23750.0,56.5516,56.5945,56.4828,56.4914,23750.0
2021-08-11 11:30:00,65.73,65.83,65.72,65.8,27810.0,56.4914,56.5774,56.4828,56.5516,27810.0
2021-08-11 11:35:00,65.79,65.87,65.78,65.85,16668.0,56.543,56.6117,56.5344,56.5945,16668.0
2021-08-11 11:40:00,65.83,65.96,65.83,65.92,29430.0,56.5774,56.6891,56.5774,56.6547,29430.0
2021-08-11 11:45:00,65.91,65.95,65.88,65.94,28187.0,56.6461,56.6805,56.6203,56.6719,28187.0
2021-08-11 11:50:00,65.94,66.0,65.93,65.96,39024.0,56.6719,56.7235,56.6633,56.6891,39024.0
2021-08-11 11:55:00,65.96,65.97,65.89,65.92,19885.0,56.6891,56.6977,56.6289,56.6547,19885.0
2021-08-11 12:00:00,65.92,65.93,65.78,65.78,24479.0,56.6547,56.6633,56.5344,56.5344,24479.0
2021-08-11 12:05:00,65.78,65.83,65.77,65.79,28629.0,56.5344,56.5774,56.5258,56.543,28629.0
2021-08-11 12:10:00,65.8,65.86,65.8,65.82,23195.0,56.5516,56.6031,56.5516,56.5688,23195.0
2021-08-11 12:15:00,65.81,65.87,65.81,65.85,16365.0,56.5602,56.6117,56.5602,56.5945,16365.0
2021-08-11 12:20:00,65.85,65.85,65.76,65.76,22003.0,56.5945,56.5945,56.5172,56.5172,22003.0
2021-08-11 12:25:00,65.76,65.8,65.75,65.78,15478.0,56.5172,56.5516,56.5086,56.5344,15478.0
2021-08-11 12:30:00,65.78,65.78,65.72,65.76,15415.0,56.5344,56.5344,56.4828,56.5172,15415.0
2021-08-11 12:35:00,65.76,65.78,65.73,65.77,23893.0,56.5172,56.5344,56.4914,56.5258,23893.0
2021-08-11 12:40:00,65.77,65.81,65.76,65.8,17609.0,56.5258,56.5602,56.5172,56.5516,17609.0
2021-08-11 12:45:00,65.79,65.79,65.72,65.76,23369.0,56.543,56.543,56.4828,56.5172,23369.0
2021-08-11 12:50:00,65.76,65.78,65.73,65.77,15619.0,56.5172,56.5344,56.4914,56.5258,15619.0
2021-08-11 12:55:00,65.77,65.8,65.76,65.78,12599.0,56.5258,56.5516,56.5172,56.5344,12599.0
2021-08-11 13:00:00,65.78,65.78,65.67,65.7,25607.0,56.5344,56.5344,56.4398,56.4656,25607.0
2021-08-11 13:05:00,65.71,65.77,65.69,65.76,13068.0,56.4742,56.5258,56.457,56.5172,13068.0
2021-08-11 13:10:00,65.76,65.76,65.72,65.76,16844.0,56.5172,56.5172,56.4828,56.5172,16844.0
2021-08-11 13:15:00,65.76,65.79,65.74,65.76,14614.0,56.5172,56.543,56.5,56.5172,14614.0
2021-08-11 13:20:00,65.76,65.77,65.73,65.75,17058.0,56.5172,56.5258,56.4914,56.5086,17058.0
2021-08-11 13:25:00,65.75,65.76,65.7,65.72,18753.0,56.5086,56.5172,56.4656,56.4828,18753.0
2021-08-11 13:30:00,65.72,65.74,65.68,65.7,17641.0,56.4828,56.5,56.4484,56.4656,17641.0
2021-08-11 13:35:00,65.7,65.76,65.69,65.75,25985.0,56.4656,56.5172,56.457,56.5086,25985.0
2021-08-11 13:40:00,65.74,65.81,65.72,65.81,15654.0,56.5,56.5602,56.4828,56.5602,15654.0
2021-08-11 13:45:00,65.81,65.84,65.79,65.83,19571.0,56.5602,56.5859,56.543,56.5774,19571.0
2021-08-11 13:50:00,65.84,65.91,65.83,65.9,23890.0,56.5859,56.6461,56.5774,56.6375,23890.0
2021-08-11 13:55:00,65.9,65.9,65.83,65.87,21963.0,56.6375,56.6375,56.5774,56.6117,21963.0
2021-08-11 14:00:00,65.87,65.88,65.79,65.8,33429.0,56.6117,56.6203,56.543,56.5516,33429.0
2021-08-11 14:05:00,65.8,65.8,65.74,65.77,44538.0,56.5516,56.5516,56.5,56.5258,44538.0
2021-08-11 14:10:00,65.77,65.82,65.75,65.8,80070.0,56.5258,56.5688,56.5086,56.5516,80070.0
2021-08-11 14:15:00,65.79,65.84,65.77,65.81,44134.0,56.543,56.5859,56.5258,56.5602,44134.0
2021-08-11 14:20:00,65.8,65.82,65.78,65.79,63377.0,56.5516,56.5688,56.5344,56.543,63377.0
2021-08-11 14:25:00,65.78,65.81,65.74,65.79,47309.0,56.5344,56.5602,56.5,56.543,47309.0
2021-08-11 14:30:00,65.78,65.81,65.76,65.77,17585.0,56.5344,56.5602,56.5172,56.5258,17585.0
2021-08-11 14:35:00,65.76,65.77,65.68,65.7,16157.0,56.5172,56.5258,56.4484,56.4656,16157.0
2021-08-11 14:40:00,65.7,65.71,65.65,65.66,27069.0,56.4656,56.4742,56.4227,56.4312,27069.0
2021-08-11 14:45:00,65.65,65.71,65.64,65.7,51667.0,56.4227,56.4742,56.4141,56.4656,51667.0
2021-08-11 14:50:00,65.7,65.72,65.67,65.69,50143.0,56.4656,56.4828,56.4398,56.457,50143.0
2021-08-11 14:55:00,65.69,65.74,65.64,65.67,56650.0,56.457,56.5,56.4141,56.4398,56650.0
2021-08-11 15:00:00,65.67,65.67,65.61,65.62,36144.0,56.4398,56.4398,56.3883,56.3969,36144.0
2021-08-11 15:05:00,65.63,65.64,65.54,65.55,33489.0,56.4055,56.4141,56.3281,56.3367,33489.0
2021-08-11 15:10:00,65.55,65.56,65.52,65.55,58227.0,56.3367,56.3453,56.3109,56.3367,58227.0
2021-08-11 15:15:00,65.56,65.56,65.53,65.53,47449.0,56.3453,56.3453,56.3195,56.3195,47449.0
2021-08-11 15:20:00,65.54,65.6,65.52,65.57,30330.0,56.3281,56.3797,56.3109,56.3539,30330.0
2021-08-11 15:25:00,65.58,65.58,65.53,65.55,21565.0,56.3625,56.3625,56.3195,56.3367,21565.0
2021-08-11 15:30:00,65.54,65.65,65.53,65.63,67394.0,56.3281,56.4227,56.3195,56.4055,67394.0
2021-08-11 15:35:00,65.63,65.64,65.59,65.61,60171.0,56.4055,56.4141,56.3711,56.3883,60171.0
2021-08-11 15:40:00,65.61,65.63,65.57,65.62,68435.0,56.3883,56.4055,56.3539,56.3969,68435.0
2021-08-11 15:45:00,65.61,65.64,65.59,65.62,43958.0,56.3883,56.4141,56.3711,56.3969,43958.0
2021-08-11 15:50:00,65.61,65.64,65.57,65.6,72936.0,56.3883,56.4141,56.3539,56.3797,72936.0
2021-08-11 15:55:00,65.59,65.72,65.59,65.63,201206.0,56.3711,56.4828,56.3711,56.4055,201206.0
2021-08-12 09:30:00,65.65,65.79,65.56,65.62,90735.0,56.4227,56.543,56.3453,56.3969,90735.0
2021-08-12 09:35:00,65.62,65.8,65.61,65.68,31601.0,56.3969,56.5516,56.3883,56.4484,31601.0
2021-08-12 09:40:00,65.7,65.76,65.66,65.72,27074.0,56.4656,56.5172,56.4312,56.4828,27074.0
2021-08-12 09:45:00,65.73,65.75,65.64,65.73,31396.0,56.4914,56.5086,56.4141,56.4914,31396.0
2021-08-12 09:50:00,65.73,65.86,65.72,65.81,37845.0,56.4914,56.6031,56.4828,56.5602,37845.0
2021-08-12 09:55:00,65.81,65.84,65.71,65.79,49668.0,56.5602,56.5859,56.4742,56.543,49668.0
2021-08-12 10:00:00,65.8,65.87,65.78,65.87,34618.0,56.5516,56.6117,56.5344,56.6117,34618.0
2021-08-12 10:05:00,65.88,65.97,65.87,65.93,40807.0,56.6203,56.6977,56.6117,56.6633,40807.0
2021-08-12 10:10:00,65.94,65.96,65.88,65.93,27078.0,56.6719,56.6891,56.6203,56.6633,27078.0
2021-08-12 10:15:00,65.93,65.96,65.87,65.89,46318.0,56.6633,56.6891,56.6117,56.6289,46318.0
2021-08-12 10:20:00,65.88,65.89,65.72,65.75,43634.0,56.6203,56.6289,56.4828,56.5086,43634.0
2021-08-12 10:25:00,65.76,65.8,65.74,65.75,22021.0,56.5172,56.5516,56.5,56.5086,22021.0
2021-08-12 10:30:00,65.74,65.75,65.63,65.7,38649.0,56.5,56.5086,56.4055,56.4656,38649.0
2021-08-12 10:35:00,65.7,65.77,65.68,65.77,23473.0,56.4656,56.5258,56.4484,56.5258,23473.0
2021-08-12 10:40:00,65.77,65.82,65.76,65.79,19483.0,56.5258,56.5688,56.5172,56.543,19483.0
2021-08-12 10:45:00,65.78,65.8,65.71,65.72,34158.0,56.5344,56.5516,56.4742,56.4828,34158.0
2021-08-12 10:50:00,65.7,65.72,65.66,65.68,27437.0,56.4656,56.4828,56.4312,56.4484,27437.0
2021-08-12 10:55:00,65.69,65.74,65.67,65.7,20301.0,56.457,56.5,56.4398,56.4656,20301.0
2021-08-12 11:00:00,65.7,65.7,65.59,65.65,33573.0,56.4656,56.4656,56.3711,56.4227,33573.0
2021-08-12 11:05:00,65.65,65.82,65.65,65.82,101085.0,56.4227,56.5688,56.4227,56.5688,101085.0
2021-08-12 11:10:00,65.81,65.84,65.67,65.75,51231.0,56.5602,56.5859,56.4398,56.5086,51231.0
2021-08-12 11:15:00,65.75,65.8,65.71,65.75,78974.0,56.5086,56.5516,56.4742,56.5086,78974.0
2021-08-12 11:20:00,65.74,65.74,65.66,65.7,12973.0,56.5,56.5,56.4312,56.4656,12973.0
2021-08-12 11:25:00,65.71,65.74,65.62,65.64,25218.0,56.4742,56.5,56.3969,56.4141,25218.0
2021-08-12 11:30:00,65.64,65.67,65.58,65.61,47813.0,56.4141,56.4398,56.3625,56.3883,47813.0
2021-08-12 11:35:00,65.6,65.7,65.6,65.67,11538.0,56.3797,56.4656,56.3797,56.4398,11538.0
2021-08-12 11:40:00,65.67,65.73,65.65,65.7,20468.0,56.4398,56.4914,56.4227,56.4656,20468.0
2021-08-12 11:45:00,65.7,65.71,65.63,65.69,37211.0,56.4656,56.4742,56.4055,56.457,37211.0
2021-08-12 11:50:00,65.69,65.69,65.62,65.64,11273.0,56.457,56.457,56.3969,56.4141,11273.0
2021-08-12 11:55:00,65.64,65.67,65.6,65.6,24953.0,56.4141,56.4398,56.3797,56.3797,24953.0
2021-08-12 12:00:00,65.6,65.64,65.6,65.64,20762.0,56.3797,56.4141,56.3797,56.4141,20762.0
2021-08-12 12:05:00,65.64,65.75,65.61,65.72,48273.0,56.4141,56.5086,56.3883,56.4828,48273.0
2021-08-12 12:10:00,65.71,65.73,65.68,65.68,13234.0,56.4742,56.4914,56.4484,56.4484,13234.0
2021-08-12 12:15:00,65.68,65.72,65.65,65.67,17748.0,56.4484,56.4828,56.4227,56.4398,17748.0
2021-08-12 12:20:00,65.68,65.71,65.66,65.69,9091.0,56.4484,56.4742,56.4312,56.457,9091.0
2021-08-12 12:25:00,65.7,65.74,65.69,65.74,8618.0,56.4656,56.5,56.457,56.5,8618.0
2021-08-12 12:30:00,65.74,65.77,65.73,65.74,12968.0,56.5,56.5258,56.4914,56.5,12968.0
2021-08-12 12:35:00,65.75,65.75,65.72,65.72,6621.0,56.5086,56.5086,56.4828,56.4828,6621.0
2021-08-12 12:40:00,65.73,65.78,65.72,65.75,21923.0,56.4914,56.5344,56.4828,56.5086,21923.0
2021-08-12 12:45:00,65.75,65.76,65.71,65.71,12365.0,56.5086,56.5172,56.4742,56.4742,12365.0
2021-08-12 12:50:00,65.71,65.73,65.68,65.7,8143.0,56.4742,56.4914,56.4484,56.4656,8143.0
2021-08-12 12:55:00,65.71,65.73,65.68,65.7,8072.0,56.4742,56.4914,56.4484,56.4656,8072.0
2021-08-12 13:00:00,65.71,65.71,65.67,65.69,17382.0,56.4742,56.4742,56.4398,56.457,17382.0
2021-08-12 13:05:00,65.69,65.7,65.64,65.65,20467.0,56.457,56.4656,56.4141,56.4227,20467.0
2021-08-12 13:10:00,65.65,65.72,65.64,65.71,7805.0,56.4227,56.4828,56.4141,56.4742,7805.0
2021-08-12 13:15:00,65.72,65.74,65.69,65.74,10609.0,56.4828,56.5,56.457,56.5,10609.0
2021-08-12 13:20:00,65.74,65.78,65.72,65.78,11763.0,56.5,56.5344,56.4828,56.5344,11763.0
2021-08-12 13:25:00,65.77,65.77,65.73,65.74,13642.0,56.5258,56.5258,56.4914,56.5,13642.0
2021-08-12 13:30:00,65.74,65.74,65.66,65.7,22830.0,56.5,56.5,56.4312,56.4656,22830.0
2021-08-12 13:35:00,65.7,65.71,65.6,65.61,25153.0,56.4656,56.4742,56.3797,56.3883,25153.0
2021-08-12 13:40:00,65.61,65.66,65.6,65.61,11979.0,56.3883,56.4312,56.3797,56.3883,11979.0
2021-08-12 13:45:00,65.62,65.62,65.56,65.59,17704.0,56.3969,56.3969,56.3453,56.3711,17704.0
2021-08-12 13:50:00,65.59,65.62,65.59,65.62,9371.0,56.3711,56.3969,56.3711,56.3969,9371.0
2021-08-12 13:55:00,65.61,65.62,65.58,65.61,14586.0,56.3883,56.3969,56.3625,56.3883,14586.0
2021-08-12 14:00:00,65.6,65.63,65.59,65.63,10083.0,56.3797,56.4055,56.3711,56.4055,10083.0
2021-08-12 14:05:00,65.63,65.66,65.59,65.59,31751.0,56.4055,56.4312,56.3711,56.3711,31751.0
2021-08-12 14:10:00,65.6,65.6,65.53,65.55,12075.0,56.3797,56.3797,56.3195,56.3367,12075.0
2021-08-12 14:15:00,65.54,65.56,65.52,65.56,23089.0,56.3281,56.3453,56.3109,56.3453,23089.0
2021-08-12 14:20:00,65.56,65.61,65.56,65.59,25901.0,56.3453,56.3883,56.3453,56.3711,25901.0
2021-08-12 14:25:00,65.59,65.6,65.55,65.59,28067.0,56.3711,56.3797,56.3367,56.3711,28067.0
2021-08-12 14:30:00,65.59,65.66,65.59,65.66,34273.0,56.3711,56.4312,56.3711,56.4312,34273.0
2021-08-12 14:35:00,65.66,65.7,65.66,65.7,36635.0,56.4312,56.4656,56.4312,56.4656,36635.0
2021-08-12 14:40:00,65.69,65.71,65.64,65.67,26047.0,56.457,56.4742,56.4141,56.4398,26047.0
2021-08-12 14:45:00,65.66,65.76,65.62,65.76,103786.0,56.4312,56.5172,56.3969,56.5172,103786.0
2021-08-12 14:50:00,65.75,65.77,65.71,65.76,41522.0,56.5086,56.5258,56.4742,56.5172,41522.0
2021-08-12 14:55:00,65.76,65.78,65.75,65.78,27124.0,56.5172,56.5344,56.5086,56.5344,27124.0
2021-08-12 15:00:00,65.78,65.81,65.72,65.73,38363.0,56.5344,56.5602,56.4828,56.4914,38363.0
2021-08-12 15:05:00,65.73,65.79,65.72,65.75,31357.0,56.4914,56.543,56.4828,56.5086,31357.0
2021-08-12 15:10:00,65.76,65.79,65.74,65.78,61307.0,56.5172,56.543,56.5,56.5344,61307.0
2021-08-12 15:15:00,65.78,65.85,65.74,65.83,33515.0,56.5344,56.5945,56.5,56.5774,33515.0
2021-08-12 15:20:00,65.84,65.85,65.8,65.85,34245.0,56.5859,56.5945,56.5516,56.5945,34245.0
2021-08-12 15:25:00,65.85,65.93,65.84,65.93,39724.0,56.5945,56.6633,56.5859,56.6633,39724.0
2021-08-12 15:30:00,65.92,65.94,65.89,65.94,38977.0,56.6547,56.6719,56.6289,56.6719,38977.0
2021-08-12 15:35:00,65.93,65.93,65.85,65.88,54798.0,56.6633,56.6633,56.5945,56.6203,54798.0
2021-08-12 15:40:00,65.88,65.91,65.74,65.75,89786.0,56.6203,56.6461,56.5,56.5086,89786.0
2021-08-12 15:45:00,65.74,65.8,65.74,65.76,60927.0,56.5,56.5516,56.5,56.5172,60927.0
2021-08-12 15:50:00,65.75,65.77,65.71,65.72,132580.0,56.5086,56.5258,56.4742,56.4828,132580.0
2021-08-12 15:55:00,65.73,65.74,65.66,65.7,427218.0,56.4914,56.5,56.4312,56.4656,427218.0
2021-08-13 09:30:00,65.15,65.19,64.97,65.02,129317.0,56.5569,56.5916,56.4006,56.444,129317.0
2021-08-13 09:35:00,65.01,65.16,64.99,65.15,184578.0,56.4353,56.5656,56.418,56.5569,184578.0
2021-08-13 09:40:00,65.14,65.23,65.11,65.21,78842.0,56.5482,56.6263,56.5221,56.609,78842.0
2021-08-13 09:45:00,65.22,65.25,65.14,65.23,60698.0,56.6176,56.6437,56.5482,56.6263,60698.0
2021-08-13 09:50:00,65.22,65.34,65.19,65.32,73673.0,56.6176,56.7218,56.5916,56.7045,73673.0
2021-08-13 09:55:00,65.33,65.39,65.3,65.31,41669.0,56.7131,56.7652,56.6871,56.6958,41669.0
2021-08-13 10:00:00,65.3,65.47,65.29,65.46,54707.0,56.6871,56.8347,56.6784,56.826,54707.0
2021-08-13 10:05:00,65.45,65.55,65.45,65.51,48286.0,56.8173,56.9041,56.8173,56.8694,48286.0
2021-08-13 10:10:00,65.51,65.55,65.43,65.55,53002.0,56.8694,56.9041,56.7999,56.9041,53002.0
2021-08-13 10:15:00,65.55,65.64,65.52,65.53,56564.0,56.9041,56.9822,56.8781,56.8868,56564.0
2021-08-13 10:20:00,65.53,65.55,65.48,65.49,44832.0,56.8868,56.9041,56.8433,56.852,44832.0
2021-08-13 10:25:00,65.47,65.56,65.45,65.53,31807.0,56.8347,56.9128,56.8173,56.8868,31807.0
2021-08-13 10:30:00,65.53,65.55,65.46,65.47,25892.0,56.8868,56.9041,56.826,56.8347,25892.0
2021-08-13 10:35:00,65.48,65.54,65.44,65.48,21772.0,56.8433,56.8954,56.8086,56.8433,21772.0
2021-08-13 10:40:00,65.47,65.5,65.45,65.46,17104.0,56.8347,56.8607,56.8173,56.826,17104.0
2021-08-13 10:45:00,65.45,65.48,65.4,65.42,18097.0,56.8173,56.8433,56.7739,56.7913,18097.0
2021-08-13 10:50:00,65.41,65.49,65.4,65.48,12719.0,56.7826,56.852,56.7739,56.8433,12719.0
2021-08-13 10:55:00,65.48,65.51,65.45,65.48,16819.0,56.8433,56.8694,56.8173,56.8433,16819.0
2021-08-13 11:00:00,65.49,65.5,65.37,65.37,21278.0,56.852,56.8607,56.7479,56.7479,21278.0
2021-08-13 11:05:00,65.37,65.45,65.36,65.45,21115.0,56.7479,56.8173,56.7392,56.8173,21115.0
2021-08-13 11:10:00,65.44,65.46,65.4,65.41,19210.0,56.8086,56.826,56.7739,56.7826,19210.0
2021-08-13 11:15:00,65.4,65.43,65.38,65.41,29962.0,56.7739,56.7999,56.7565,56.7826,29962.0
2021-08-13 11:20:00,65.41,65.47,65.4,65.43,27471.0,56.7826,56.8347,56.7739,56.7999,27471.0
2021-08-13 11:25:00,65.43,65.45,65.38,65.44,25827.0,56.7999,56.8173,56.7565,56.8086,25827.0
2021-08-13 11:30:00,65.45,65.48,65.39,65.4,23131.0,56.8173,56.8433,56.7652,56.7739,23131.0
2021-08-13 11:35:00,65.39,65.43,65.37,65.4,10169.0,56.7652,56.7999,56.7479,56.7739,10169.0
2021-08-13 11:40:00,65.4,65.46,65.39,65.46,13505.0,56.7739,56.826,56.7652,56.826,13505.0
2021-08-13 11:45:00,65.46,65.48,65.41,65.43,17886.0,56.826,56.8433,56.7826,56.7999,17886.0
2021-08-13 11:50:00,65.44,65.47,65.44,65.45,9853.0,56.8086,56.8347,56.8086,56.8173,9853.0
2021-08-13 11:55:00,65.45,65.5,65.45,65.47,11322.0,56.8173,56.8607,56.8173,56.8347,11322.0
2021-08-13 12:00:00,65.46,65.46,65.39,65.41,11392.0,56.826,56.826,56.7652,56.7826,11392.0
2021-08-13 12:05:00,65.41,65.41,65.38,65.39,9406.0,56.7826,56.7826,56.7565,56.7652,9406.0
2021-08-13 12:10:00,65.39,65.42,65.38,65.41,9360.0,56.7652,56.7913,56.7565,56.7826,9360.0
2021-08-13 12:15:00,65.4,65.42,65.33,65.33,27855.0,56.7739,56.7913,56.7131,56.7131,27855.0
2021-08-13 12:20:00,65.34,65.37,65.32,65.37,12493.0,56.7218,56.7479,56.7045,56.7479,12493.0
2021-08-13 12:25:00,65.36,65.39,65.33,65.35,10392.0,56.7392,56.7652,56.7131,56.7305,10392.0
2021-08-13 12:30:00,65.36,65.36,65.32,65.32,14031.0,56.7392,56.7392,56.7045,56.7045,14031.0
2021-08-13 12:35:00,65.31,65.36,65.29,65.36,14506.0,56.6958,56.7392,56.6784,56.7392,14506.0
2021-08-13 12:40:00,65.35,65.39,65.34,65.37,9895.0,56.7305,56.7652,56.7218,56.7479,9895.0
2021-08-13 12:45:00,65.36,65.36,65.29,65.31,13139.0,56.7392,56.7392,56.6784,56.6958,13139.0
2021-08-13 12:50:00,65.31,65.32,65.29,65.31,11116.0,56.6958,56.7045,56.6784,56.6958,11116.0
2021-08-13 12:55:00,65.3,65.3,65.26,65.3,8682.0,56.6871,56.6871,56.6524,56.6871,8682.0
2021-08-13 13:00:00,65.29,65.31,65.27,65.28,13682.0,56.6784,56.6958,56.661,56.6697,13682.0
2021-08-13 13:05:00,65.28,65.35,65.28,65.34,15545.0,56.6697,56.7305,56.6697,56.7218,15545.0
2021-08-13 13:10:00,65.34,65.35,65.3,65.33,7370.0,56.7218,56.7305,56.6871,56.7131,7370.0
2021-08-13 13:15:00,65.34,65.4,65.33,65.4,17762.0,56.7218,56.7739,56.7131,56.7739,17762.0
2021-08-13 13:20:00,65.4,65.43,65.38,65.43,22397.0,56.7739,56.7999,56.7565,56.7999,22397.0
2021-08-13 13:25:00,65.42,65.45,65.42,65.44,15634.0,56.7913,56.8173,56.7913,56.8086,15634.0
2021-08-13 13:30:00,65.43,65.48,65.42,65.48,9415.0,56.7999,56.8433,56.7913,56.8433,9415.0
2021-08-13 13:35:00,65.47,65.48,65.45,65.47,17043.0,56.8347,56.8433,56.8173,56.8347,17043.0
2021-08-13 13:40:00,65.47,65.49,65.43,65.43,13498.0,56.8347,56.852,56.7999,56.7999,13498.0
2021-08-13 13:45:00,65.42,65.46,65.41,65.45,25237.0,56.7913,56.826,56.7826,56.8173,25237.0
2021-08-13 13:50:00,65.45,65.47,65.42,65.42,16488.0,56.8173,56.8347,56.7913,56.7913,16488.0
2021-08-13 13:55:00,65.42,65.42,65.36,65.37,15660.0,56.7913,56.7913,56.7392,56.7479,15660.0
2021-08-13 14:00:00,65.37,65.41,65.36,65.39,22272.0,56.7479,56.7826,56.7392,56.7652,22272.0
2021-08-13 14:05:00,65.39,65.42,65.34,65.42,15014.0,56.7652,56.7913,56.7218,56.7913,15014.0
2021-08-13 14:10:00,65.41,65.45,65.4,65.44,11237.0,56.7826,56.8173,56.7739,56.8086,11237.0
2021-08-13 14:15:00,65.44,65.48,65.43,65.45,24144.0,56.8086,56.8433,56.7999,56.8173,24144.0
2021-08-13 14:20:00,65.46,65.46,65.42,65.45,15147.0,56.826,56.826,56.7913,56.8173,15147.0
2021-08-13 14:25:00,65.46,65.46,65.38,65.39,17172.0,56.826,56.826,56.7565,56.7652,17172.0
2021-08-13 14:30:00,65.39,65.4,65.31,65.31,57057.0,56.7652,56.7739,56.6958,56.6958,57057.0
2021-08-13 14:35:00,65.31,65.33,65.28,65.32,16479.0,56.6958,56.7131,56.6697,56.7045,16479.0
2021-08-13 14:40:00,65.32,65.38,65.31,65.38,26980.0,56.7045,56.7565,56.6958,56.7565,26980.0
2021-08-13 14:45:00,65.38,65.39,65.34,65.36,30201.0,56.7565,56.7652,56.7218,56.7392,30201.0
2021-08-13 14:50:00,65.36,65.4,65.35,65.38,22336.0,56.7392,56.7739,56.7305,56.7565,22336.0
2021-08-13 14:55:00,65.38,65.45,65.36,65.44,38355.0,56.7565,56.8173,56.7392,56.8086,38355.0
2021-08-13 15:00:00,65.45,65.51,65.43,65.5,46527.0,56.8173,56.8694,56.7999,56.8607,46527.0
2021-08-13 15:05:00,65.5,65.53,65.48,65.5,30566.0,56.8607,56.8868,56.8433,56.8607,30566.0
2021-08-13 15:10:00,65.49,65.51,65.45,65.45,56522.0,56.852,56.8694,56.8173,56.8173,56522.0
2021-08-13 15:15:00,65.47,65.47,65.39,65.41,70151.0,56.8347,56.8347,56.7652,56.7826,70151.0
2021-08-13 15:20:00,65.41,65.46,65.4,65.46,80897.0,56.7826,56.826,56.7739,56.826,80897.0
2021-08-13 15:25:00,65.45,65.47,65.41,65.45,29647.0,56.8173,56.8347,56.7826,56.8173,29647.0
2021-08-13 15:30:00,65.44,65.44,65.38,65.42,46235.0,56.8086,56.8086,56.7565,56.7913,46235.0
2021-08-13 15:35:00,65.41,65.5,65.41,65.47,61509.0,56.7826,56.8607,56.7826,56.8347,61509.0
2021-08-13 15:40:00,65.48,65.5,65.45,65.46,51157.0,56.8433,56.8607,56.8173,56.826,51157.0
2021-08-13 15:45:00,65.46,65.52,65.45,65.5,63948.0,56.826,56.8781,56.8173,56.8607,63948.0
2021-08-13 15:50:00,65.5,65.54,65.43,65.44,115778.0,56.8607,56.8954,56.7999,56.8086,115778.0
2021-08-13 15:55:00,65.43,65.55,65.37,65.52,279970.0,56.7999,56.9041,56.7479,56.8781,279970.0
2021-08-16 09:30:00,65.63,65.72,65.56,65.67,94980.0,56.9736,57.0517,56.9128,57.0083,94980.0
2021-08-16 09:35:00,65.68,65.79,65.63,65.66,98352.0,57.017,57.1125,56.9736,56.9996,98352.0
2021-08-16 09:40:00,65.67,65.76,65.64,65.72,53356.0,57.0083,57.0864,56.9822,57.0517,53356.0
2021-08-16 09:45:00,65.73,65.79,65.67,65.68,63204.0,57.0604,57.1125,57.0083,57.017,63204.0
2021-08-16 09:50:00,65.67,65.92,65.65,65.9,80315.0,57.0083,57.2253,56.9909,57.2079,80315.0
2021-08-16 09:55:00,65.9,66.17,65.9,66.17,167487.0,57.2079,57.4423,57.2079,57.4423,167487.0
2021-08-16 10:00:00,66.16,66.4,66.15,66.39,103992.0,57.4337,57.642,57.425,57.6333,103992.0
2021-08-16 10:05:00,66.38,66.56,66.38,66.55,132826.0,57.6246,57.7809,57.6246,57.7722,132826.0
2021-08-16 10:10:00,66.56,66.61,66.47,66.61,79044.0,57.7809,57.8243,57.7028,57.8243,79044.0
2021-08-16 10:15:00,66.61,66.86,66.57,66.84,80461.0,57.8243,58.0413,57.7896,58.024,80461.0
2021-08-16 10:20:00,66.84,66.86,66.53,66.59,82091.0,58.024,58.0413,57.7549,57.8069,82091.0
2021-08-16 10:25:00,66.59,66.66,66.52,66.6,73787.0,57.8069,57.8677,57.7462,57.8156,73787.0
2021-08-16 10:30:00,66.58,66.69,66.46,66.48,87254.0,57.7983,57.8938,57.6941,57.7114,87254.0
2021-08-16 10:35:00,66.47,66.52,66.41,66.42,51933.0,57.7028,57.7462,57.6507,57.6594,51933.0
2021-08-16 10:40:00,66.42,66.59,66.38,66.56,54926.0,57.6594,57.8069,57.6246,57.7809,54926.0
2021-08-16 10:45:00,66.56,66.59,66.46,66.5,67689.0,57.7809,57.8069,57.6941,57.7288,67689.0
2021-08-16 10:50:00,66.5,66.66,66.48,66.56,45559.0,57.7288,57.8677,57.7114,57.7809,45559.0
2021-08-16 10:55:00,66.57,66.61,66.43,66.46,52126.0,57.7896,57.8243,57.668,57.6941,52126.0
2021-08-16 11:00:00,66.46,66.57,66.42,66.56,37890.0,57.6941,57.7896,57.6594,57.7809,37890.0
2021-08-16 11:05:00,66.56,66.65,66.55,66.63,53477.0,57.7809,57.859,57.7722,57.8417,53477.0
2021-08-16 11:10:00,66.62,66.66,66.55,66.61,38548.0,57.833,57.8677,57.7722,57.8243,38548.0
2021-08-16 11:15:00,66.61,66.62,66.49,66.53,34455.0,57.8243,57.833,57.7201,57.7549,34455.0
2021-08-16 11:20:00,66.52,66.55,66.46,66.55,39041.0,57.7462,57.7722,57.6941,57.7722,39041.0
2021-08-16 11:25:00,66.56,66.56,66.45,66.49,35937.0,57.7809,57.7809,57.6854,57.7201,35937.0
2021-08-16 11:30:00,66.48,66.52,66.42,66.51,49417.0,57.7114,57.7462,57.6594,57.7375,49417.0
2021-08-16 11:35:00,66.51,66.53,66.44,66.49,57830.0,57.7375,57.7549,57.6767,57.7201,57830.0
2021-08-16 11:40:00,66.48,66.52,66.42,66.45,44312.0,57.7114,57.7462,57.6594,57.6854,44312.0
2021-08-16 11:45:00,66.47,66.49,66.37,66.38,27187.0,57.7028,57.7201,57.616,57.6246,27187.0
2021-08-16 11:50:00,66.38,66.39,66.32,66.36,39322.0,57.6246,57.6333,57.5726,57.6073,39322.0
2021-08-16 11:55:00,66.37,66.42,66.32,66.41,23751.0,57.616,57.6594,57.5726,57.6507,23751.0
2021-08-16 12:00:00,66.4,66.45,66.37,66.42,32120.0,57.642,57.6854,57.616,57.6594,32120.0
2021-08-16 12:05:00,66.42,66.42,66.37,66.42,32649.0,57.6594,57.6594,57.616,57.6594,32649.0
2021-08-16 12:10:00,66.42,66.47,66.37,66.46,22802.0,57.6594,57.7028,57.616,57.6941,22802.0
2021-08-16 12:15:00,66.47,66.5,66.44,66.47,47774.0,57.7028,57.7288,57.6767,57.7028,47774.0
2021-08-16 12:20:00,66.48,66.56,66.46,66.56,20054.0,57.7114,57.7809,57.6941,57.7809,20054.0
2021-08-16 12:25:00,66.56,66.57,66.49,66.54,27742.0,57.7809,57.7896,57.7201,57.7635,27742.0
2021-08-16 12:30:00,66.55,66.58,66.51,66.52,25062.0,57.7722,57.7983,57.7375,57.7462,25062.0
2021-08-16 12:35:00,66.53,66.55,66.49,66.53,38303.0,57.7549,57.7722,57.7201,57.7549,38303.0
2021-08-16 12:40:00,66.54,66.57,66.51,66.53,23429.0,57.7635,57.7896,57.7375,57.7549,23429.0
2021-08-16 12:45:00,66.54,66.54,66.44,66.47,23792.0,57.7635,57.7635,57.6767,57.7028,23792.0
2021-08-16 12:50:00,66.47,66.51,66.46,66.47,35211.0,57.7028,57.7375,57.6941,57.7028,35211.0
2021-08-16 12:55:00,66.47,66.49,66.43,66.47,15241.0,57.7028,57.7201,57.668,57.7028,15241.0
2021-08-16 13:00:00,66.48,66.49,66.41,66.45,33063.0,57.7114,57.7201,57.6507,57.6854,33063.0
2021-08-16 13:05:00,66.45,66.52,66.44,66.48,46559.0,57.6854,57.7462,57.6767,57.7114,46559.0
2021-08-16 13:10:00,66.48,66.55,66.47,66.52,24326.0,57.7114,57.7722,57.7028,57.7462,24326.0
2021-08-16 13:15:00,66.52,66.54,66.47,66.49,33876.0,57.7462,57.7635,57.7028,57.7201,33876.0
2021-08-16 13:20:00,66.5,66.51,66.45,66.48,34964.0,57.7288,57.7375,57.6854,57.7114,34964.0
2021-08-16 13:25:00,66.48,66.5,66.46,66.48,28598.0,57.7114,57.7288,57.6941,57.7114,28598.0
2021-08-16 13:30:00,66.48,66.52,66.47,66.5,27459.0,57.7114,57.7462,57.7028,57.7288,27459.0
2021-08-16 13:35:00,66.48,66.5,66.44,66.49,40650.0,57.7114,57.7288,57.6767,57.7201,40650.0
2021-08-16 13:40:00,66.49,66.5,66.43,66.44,34175.0,57.7201,57.7288,57.668,57.6767,34175.0
2021-08-16 13:45:00,66.44,66.45,66.39,66.42,24816.0,57.6767,57.6854,57.6333,57.6594,24816.0
2021-08-16 13:50:00,66.42,66.42,66.32,66.35,33826.0,57.6594,57.6594,57.5726,57.5986,33826.0
2021-08-16 13:55:00,66.35,66.4,66.34,66.39,22600.0,57.5986,57.642,57.5899,57.6333,22600.0
2021-08-16 14:00:00,66.39,66.42,66.36,66.4,24537.0,57.6333,57.6594,57.6073,57.642,24537.0
2021-08-16 14:05:00,66.41,66.42,66.34,66.36,25370.0,57.6507,57.6594,57.5899,57.6073,25370.0
2021-08-16 14:10:00,66.36,66.37,66.32,66.34,25379.0,57.6073,57.616,57.5726,57.5899,25379.0
2021-08-16 14:15:00,66.34,66.39,66.31,66.37,29003.0,57.5899,57.6333,57.5639,57.616,29003.0
2021-08-16 14:20:00,66.38,66.42,66.36,66.41,21161.0,57.6246,57.6594,57.6073,57.6507,21161.0
2021-08-16 14:25:00,66.41,66.45,66.4,66.41,25850.0,57.6507,57.6854,57.642,57.6507,25850.0
2021-08-16 14:30:00,66.42,66.42,66.35,66.4,30107.0,57.6594,57.6594,57.5986,57.642,30107.0
2021-08-16 14:35:00,66.4,66.42,66.36,66.38,39202.0,57.642,57.6594,57.6073,57.6246,39202.0
2021-08-16 14:40:00,66.38,66.43,66.37,66.42,31188.0,57.6246,57.668,57.616,57.6594,31188.0
2021-08-16 14:45:00,66.42,66.44,66.33,66.34,42247.0,57.6594,57.6767,57.5812,57.5899,42247.0
2021-08-16 14:50:00,66.33,66.42,66.32,66.4,18998.0,57.5812,57.6594,57.5726,57.642,18998.0
2021-08-16 14:55:00,66.4,66.42,66.37,66.37,24462.0,57.642,57.6594,57.616,57.616,24462.0
2021-08-16 15:00:00,66.37,66.44,66.36,66.43,66069.0,57.616,57.6767,57.6073,57.668,66069.0
2021-08-16 15:05:00,66.43,66.47,66.41,66.43,55427.0,57.668,57.7028,57.6507,57.668,55427.0
2021-08-16 15:10:00,66.43,66.45,66.35,66.36,35150.0,57.668,57.6854,57.5986,57.6073,35150.0
2021-08-16 15:15:00,66.36,66.37,66.32,66.33,23800.0,57.6073,57.616,57.5726,57.5812,23800.0
2021-08-16 15:20:00,66.32,66.35,66.29,66.32,48763.0,57.5726,57.5986,57.5465,57.5726,48763.0
2021-08-16 15:25:00,66.32,66.36,66.31,66.34,23570.0,57.5726,57.6073,57.5639,57.5899,23570.0
2021-08-16 15:30:00,66.34,66.37,66.29,66.34,56856.0,57.5899,57.616,57.5465,57.5899,56856.0
2021-08-16 15:35:00,66.34,66.45,66.33,66.44,55017.0,57.5899,57.6854,57.5812,57.6767,55017.0
2021-08-16 15:40:00,66.44,66.45,66.35,66.35,75870.0,57.6767,57.6854,57.5986,57.5986,75870.0
2021-08-16 15:45:00,66.35,66.46,66.35,66.38,71689.0,57.5986,57.6941,57.5986,57.6246,71689.0
2021-08-16 15:50:00,66.39,66.47,66.38,66.42,133414.0,57.6333,57.7028,57.6246,57.6594,133414.0
2021-08-16 15:55:00,66.42,66.43,66.36,66.38,236494.0,57.6594,57.668,57.6073,57.6246,236494.0
2021-08-17 09:30:00,66.36,66.36,66.05,66.14,106184.0,57.6073,57.6073,57.3382,57.4163,106184.0
2021-08-17 09:35:00,66.15,66.29,66.1,66.26,52818.0,57.425,57.5465,57.3816,57.5205,52818.0
2021-08-17 09:40:00,66.24,66.41,66.24,66.35,42509.0,57.5031,57.6507,57.5031,57.5986,42509.0
2021-08-17 09:45:00,66.37,66.4,66.28,66.33,58132.0,57.616,57.642,57.5378,57.5812,58132.0
2021-08-17 09:50:00,66.35,66.48,66.35,66.47,73293.0,57.5986,57.7114,57.5986,57.7028,73293.0
2021-08-17 09:55:00,66.48,66.51,66.42,66.45,105200.0,57.7114,57.7375,57.6594,57.6854,105200.0
2021-08-17 10:00:00,66.46,66.61,66.31,66.34,109020.0,57.6941,57.8243,57.5639,57.5899,109020.0
2021-08-17 10:05:00,66.36,66.61,66.36,66.59,47963.0,57.6073,57.8243,57.6073,57.8069,47963.0
2021-08-17 10:10:00,66.6,66.61,66.44,66.45,73991.0,57.8156,57.8243,57.6767,57.6854,73991.0
2021-08-17 10:15:00,66.46,66.55,66.45,66.54,65810.0,57.6941,57.7722,57.6854,57.7635,65810.0
2021-08-17 10:20:00,66.53,66.54,66.34,66.38,36232.0,57.7549,57.7635,57.5899,57.6246,36232.0
2021-08-17 10:25:00,66.4,66.42,66.29,66.36,42406.0,57.642,57.6594,57.5465,57.6073,42406.0
2021-08-17 10:30:00,66.37,66.46,66.35,66.37,58065.0,57.616,57.6941,57.5986,57.616,58065.0
2021-08-17 10:35:00,66.37,66.4,66.28,66.29,36229.0,57.616,57.642,57.5378,57.5465,36229.0
2021-08-17 10:40:00,66.3,66.3,66.22,66.26,56525.0,57.5552,57.5552,57.4857,57.5205,56525.0
2021-08-17 10:45:00,66.25,66.35,66.23,66.27,26554.0,57.5118,57.5986,57.4944,57.5291,26554.0
2021-08-17 10:50:00,66.28,66.35,66.24,66.35,30453.0,57.5378,57.5986,57.5031,57.5986,30453.0
2021-08-17 10:55:00,66.34,66.39,66.3,66.39,20845.0,57.5899,57.6333,57.5552,57.6333,20845.0
2021-08-17 11:00:00,66.38,66.48,66.38,66.42,42020.0,57.6246,57.7114,57.6246,57.6594,42020.0
2021-08-17 11:05:00,66.42,66.46,66.38,66.43,31639.0,57.6594,57.6941,57.6246,57.668,31639.0
2021-08-17 11:10:00,66.44,66.5,66.42,66.49,52043.0,57.6767,57.7288,57.6594,57.7201,52043.0
2021-08-17 11:15:00,66.49,66.53,66.44,66.47,31528.0,57.7201,57.7549,57.6767,57.7028,31528.0
2021-08-17 11:20:00,66.47,66.53,66.46,66.49,21759.0,57.7028,57.7549,57.6941,57.7201,21759.0
2021-08-17 11:25:00,66.45,66.47,66.4,66.47,33379.0,57.6854,57.7028,57.642,57.7028,33379.0
2021-08-17 11:30:00,66.47,66.5,66.38,66.41,23458.0,57.7028,57.7288,57.6246,57.6507,23458.0
2021-08-17 11:35:00,66.4,66.43,66.37,66.38,9024.0,57.642,57.668,57.616,57.6246,9024.0
2021-08-17 11:40:00,66.38,66.38,66.32,66.34,18874.0,57.6246,57.6246,57.5726,57.5899,18874.0
2021-08-17 11:45:00,66.36,66.37,66.25,66.28,20720.0,57.6073,57.616,57.5118,57.5378,20720.0
2021-08-17 11:50:00,66.26,66.3,66.23,66.26,19952.0,57.5205,57.5552,57.4944,57.5205,19952.0
2021-08-17 11:55:00,66.25,66.31,66.25,66.29,13419.0,57.5118,57.5639,57.5118,57.5465,13419.0
2021-08-17 12:00:00,66.29,66.31,66.26,66.3,11212.0,57.5465,57.5639,57.5205,57.5552,11212.0
2021-08-17 12:05:00,66.3,66.33,66.24,66.24,32696.0,57.5552,57.5812,57.5031,57.5031,32696.0
2021-08-17 12:10:00,66.25,66.32,66.25,66.31,20969.0,57.5118,57.5726,57.5118,57.5639,20969.0
2021-08-17 12:15:00,66.3,66.33,66.25,66.26,37212.0,57.5552,57.5812,57.5118,57.5205,37212.0
2021-08-17 12:20:00,66.26,66.31,66.25,66.26,20081.0,57.5205,57.5639,57.5118,57.5205,20081.0
2021-08-17 12:25:00,66.25,66.3,66.25,66.27,17322.0,57.5118,57.5552,57.5118,57.5291,17322.0
2021-08-17 12:30:00,66.26,66.27,66.18,66.22,26102.0,57.5205,57.5291,57.451,57.4857,26102.0
2021-08-17 12:35:00,66.23,66.23,66.11,66.13,33280.0,57.4944,57.4944,57.3903,57.4076,33280.0
2021-08-17 12:40:00,66.11,66.15,66.09,66.12,26002.0,57.3903,57.425,57.3729,57.3989,26002.0
2021-08-17 12:45:00,66.12,66.15,66.07,66.14,22212.0,57.3989,57.425,57.3555,57.4163,22212.0
2021-08-17 12:50:00,66.14,66.16,66.06,66.1,23900.0,57.4163,57.4337,57.3468,57.3816,23900.0
2021-08-17 12:55:00,66.09,66.1,66.04,66.09,24720.0,57.3729,57.3816,57.3295,57.3729,24720.0
2021-08-17 13:00:00,66.09,66.12,66.04,66.1,37657.0,57.3729,57.3989,57.3295,57.3816,37657.0
2021-08-17 13:05:00,66.1,66.1,66.02,66.03,16802.0,57.3816,57.3816,57.3121,57.3208,16802.0
2021-08-17 13:10:00,66.02,66.15,66.02,66.14,21158.0,57.3121,57.425,57.3121,57.4163,21158.0
2021-08-17 13:15:00,66.14,66.14,66.02,66.04,18498.0,57.4163,57.4163,57.3121,57.3295,18498.0
2021-08-17 13:20:00,66.04,66.05,65.99,65.99,17713.0,57.3295,57.3382,57.2861,57.2861,17713.0
2021-08-17 13:25:00,65.99,66.03,65.95,66.01,20948.0,57.2861,57.3208,57.2514,57.3034,20948.0
2021-08-17 13:30:00,66.01,66.06,66.0,66.06,8465.0,57.3034,57.3468,57.2948,57.3468,8465.0
2021-08-17 13:35:00,66.07,66.08,65.99,66.04,19378.0,57.3555,57.3642,57.2861,57.3295,19378.0
2021-08-17 13:40:00,66.03,66.03,65.97,66.02,16203.0,57.3208,57.3208,57.2687,57.3121,16203.0
2021-08-17 13:45:00,66.02,66.02,65.96,65.97,16630.0,57.3121,57.3121,57.26,57.2687,16630.0
2021-08-17 13:50:00,65.98,66.03,65.97,66.02,17604.0,57.2774,57.3208,57.2687,57.3121,17604.0
2021-08-17 13:55:00,66.02,66.06,66.0,66.01,17725.0,57.3121,57.3468,57.2948,57.3034,17725.0
2021-08-17 14:00:00,66.01,66.12,66.01,66.12,19400.0,57.3034,57.3989,57.3034,57.3989,19400.0
2021-08-17 14:05:00,66.11,66.13,66.07,66.1,14004.0,57.3903,57.4076,57.3555,57.3816,14004.0
2021-08-17 14:10:00,66.1,66.11,66.07,66.11,12802.0,57.3816,57.3903,57.3555,57.3903,12802.0
2021-08-17 14:15:00,66.11,66.13,66.09,66.11,17849.0,57.3903,57.4076,57.3729,57.3903,17849.0
2021-08-17 14:20:00,66.11,66.13,66.07,66.09,12612.0,57.3903,57.4076,57.3555,57.3729,12612.0
2021-08-17 14:25:00,66.09,66.13,66.08,66.08,16782.0,57.3729,57.4076,57.3642,57.3642,16782.0
2021-08-17 14:30:00,66.07,66.08,65.96,65.97,39977.0,57.3555,57.3642,57.26,57.2687,39977.0
2021-08-17 14:35:00,65.97,65.98,65.89,65.92,29938.0,57.2687,57.2774,57.1993,57.2253,29938.0
2021-08-17 14:40:00,65.92,65.93,65.88,65.93,19385.0,57.2253,57.234,57.1906,57.234,19385.0
2021-08-17 14:45:00,65.93,66.05,65.92,66.05,36126.0,57.234,57.3382,57.2253,57.3382,36126.0
2021-08-17 14:50:00,66.05,66.08,66.02,66.03,21601.0,57.3382,57.3642,57.3121,57.3208,21601.0
2021-08-17 14:55:00,66.01,66.12,66.01,66.09,26375.0,57.3034,57.3989,57.3034,57.3729,26375.0
2021-08-17 15:00:00,66.1,66.17,66.1,66.14,28704.0,57.3816,57.4423,57.3816,57.4163,28704.0
2021-08-17 15:05:00,66.15,66.19,66.12,66.17,38387.0,57.425,57.4597,57.3989,57.4423,38387.0
2021-08-17 15:10:00,66.17,66.22,66.15,66.16,48085.0,57.4423,57.4857,57.425,57.4337,48085.0
2021-08-17 15:15:00,66.17,66.19,66.12,66.12,18084.0,57.4423,57.4597,57.3989,57.3989,18084.0
2021-08-17 15:20:00,66.13,66.19,66.13,66.15,25202.0,57.4076,57.4597,57.4076,57.425,25202.0
2021-08-17 15:25:00,66.16,66.2,66.11,66.2,34232.0,57.4337,57.4684,57.3903,57.4684,34232.0
2021-08-17 15:30:00,66.2,66.31,66.19,66.3,53905.0,57.4684,57.5639,57.4597,57.5552,53905.0
2021-08-17 15:35:00,66.31,66.36,66.27,66.3,64501.0,57.5639,57.6073,57.5291,57.5552,64501.0
2021-08-17 15:40:00,66.29,66.35,66.26,66.31,45386.0,57.5465,57.5986,57.5205,57.5639,45386.0
2021-08-17 15:45:00,66.31,66.43,66.3,66.41,72785.0,57.5639,57.668,57.5552,57.6507,72785.0
2021-08-17 15:50:00,66.42,66.5,66.4,66.41,107090.0,57.6594,57.7288,57.642,57.6507,107090.0
2021-08-17 15:55:00,66.41,66.55,66.38,66.45,517145.0,57.6507,57.7722,57.6246,57.6854,517145.0
2021-08-18 09:30:00,66.44,66.44,66.2,66.22,74529.0,57.6767,57.6767,57.4684,57.4857,74529.0
2021-08-18 09:35:00,66.22,66.33,66.18,66.28,32188.0,57.4857,57.5812,57.451,57.5378,32188.0
2021-08-18 09:40:00,66.29,66.47,66.26,66.47,33806.0,57.5465,57.7028,57.5205,57.7028,33806.0
2021-08-18 09:45:00,66.46,66.52,66.43,66.5,30706.0,57.6941,57.7462,57.668,57.7288,30706.0
2021-08-18 09:50:00,66.5,66.5,66.15,66.15,31666.0,57.7288,57.7288,57.425,57.425,31666.0
2021-08-18 09:55:00,66.14,66.23,66.12,66.17,22143.0,57.4163,57.4944,57.3989,57.4423,22143.0
2021-08-18 10:00:00,66.17,66.32,66.17,66.25,45717.0,57.4423,57.5726,57.4423,57.5118,45717.0
2021-08-18 10:05:00,66.25,66.29,66.16,66.26,24315.0,57.5118,57.5465,57.4337,57.5205,24315.0
2021-08-18 10:10:00,66.28,66.38,66.25,66.26,27607.0,57.5378,57.6246,57.5118,57.5205,27607.0
2021-08-18 10:15:00,66.26,66.3,66.22,66.24,32677.0,57.5205,57.5552,57.4857,57.5031,32677.0
2021-08-18 10:20:00,66.25,66.32,66.21,66.29,20976.0,57.5118,57.5726,57.4771,57.5465,20976.0
2021-08-18 10:25:00,66.3,66.36,66.27,66.31,21975.0,57.5552,57.6073,57.5291,57.5639,21975.0
2021-08-18 10:30:00,66.3,66.35,66.25,66.26,18517.0,57.5552,57.5986,57.5118,57.5205,18517.0
2021-08-18 10:35:00,66.27,66.3,66.22,66.25,29349.0,57.5291,57.5552,57.4857,57.5118,29349.0
2021-08-18 10:40:00,66.26,66.28,66.18,66.24,27935.0,57.5205,57.5378,57.451,57.5031,27935.0
2021-08-18 10:45:00,66.25,66.32,66.17,66.31,26610.0,57.5118,57.5726,57.4423,57.5639,26610.0
2021-08-18 10:50:00,66.31,66.32,66.21,66.22,26365.0,57.5639,57.5726,57.4771,57.4857,26365.0
2021-08-18 10:55:00,66.21,66.21,66.06,66.1,43278.0,57.4771,57.4771,57.3468,57.3816,43278.0
2021-08-18 11:00:00,66.1,66.11,65.94,66.02,27284.0,57.3816,57.3903,57.2427,57.3121,27284.0
2021-08-18 11:05:00,66.01,66.01,65.91,65.99,30664.0,57.3034,57.3034,57.2166,57.2861,30664.0
2021-08-18 11:10:00,65.99,66.04,65.97,66.03,26947.0,57.2861,57.3295,57.2687,57.3208,26947.0
2021-08-18 11:15:00,66.02,66.07,65.94,66.06,30959.0,57.3121,57.3555,57.2427,57.3468,30959.0
2021-08-18 11:20:00,66.05,66.08,66.02,66.07,23321.0,57.3382,57.3642,57.3121,57.3555,23321.0
2021-08-18 11:25:00,66.08,66.12,66.05,66.12,17876.0,57.3642,57.3989,57.3382,57.3989,17876.0
2021-08-18 11:30:00,66.12,66.19,66.09,66.13,55966.0,57.3989,57.4597,57.3729,57.4076,55966.0
2021-08-18 11:35:00,66.12,66.18,66.07,66.1,29186.0,57.3989,57.451,57.3555,57.3816,29186.0
2021-08-18 11:40:00,66.1,66.1,66.06,66.09,17238.0,57.3816,57.3816,57.3468,57.3729,17238.0
2021-08-18 11:45:00,66.09,66.12,66.03,66.08,45782.0,57.3729,57.3989,57.3208,57.3642,45782.0
2021-08-18 11:50:00,66.09,66.15,66.08,66.12,21062.0,57.3729,57.425,57.3642,57.3989,21062.0
2021-08-18 11:55:00,66.12,66.14,66.08,66.12,35984.0,57.3989,57.4163,57.3642,57.3989,35984.0
2021-08-18 12:00:00,66.11,66.17,66.1,66.11,20320.0,57.3903,57.4423,57.3816,57.3903,20320.0
2021-08-18 12:05:00,66.12,66.17,66.1,66.13,14603.0,57.3989,57.4423,57.3816,57.4076,14603.0
2021-08-18 12:10:00,66.14,66.19,66.11,66.17,18932.0,57.4163,57.4597,57.3903,57.4423,18932.0
2021-08-18 12:15:00,66.18,66.19,66.14,66.18,22726.0,57.451,57.4597,57.4163,57.451,22726.0
2021-08-18 12:20:00,66.18,66.19,66.14,66.14,10448.0,57.451,57.4597,57.4163,57.4163,10448.0
2021-08-18 12:25:00,66.14,66.15,66.06,66.06,21876.0,57.4163,57.425,57.3468,57.3468,21876.0
2021-08-18 12:30:00,66.06,66.06,66.0,66.03,14228.0,57.3468,57.3468,57.2948,57.3208,14228.0
2021-08-18 12:35:00,66.03,66.07,65.99,66.03,25110.0,57.3208,57.3555,57.2861,57.3208,25110.0
2021-08-18 12:40:00,66.02,66.05,66.01,66.04,15309.0,57.3121,57.3382,57.3034,57.3295,15309.0
2021-08-18 12:45:00,66.04,66.1,66.04,66.09,17188.0,57.3295,57.3816,57.3295,57.3729,17188.0
2021-08-18 12:50:00,66.09,66.12,66.07,66.11,20790.0,57.3729,57.3989,57.3555,57.3903,20790.0
2021-08-18 12:55:00,66.11,66.11,66.05,66.1,16454.0,57.3903,57.3903,57.3382,57.3816,16454.0
2021-08-18 13:00:00,66.09,66.12,66.02,66.07,23994.0,57.3729,57.3989,57.3121,57.3555,23994.0
2021-08-18 13:05:00,66.06,66.11,66.06,66.11,13792.0,57.3468,57.3903,57.3468,57.3903,13792.0
2021-08-18 13:10:00,66.11,66.12,66.06,66.1,21218.0,57.3903,57.3989,57.3468,57.3816,21218.0
2021-08-18 13:15:00,66.09,66.12,66.06,66.11,11957.0,57.3729,57.3989,57.3468,57.3903,11957.0
2021-08-18 13:20:00,66.11,66.13,66.1,66.1,11946.0,57.3903,57.4076,57.3816,57.3816,11946.0
2021-08-18 13:25:00,66.1,66.11,66.05,66.09,13826.0,57.3816,57.3903,57.3382,57.3729,13826.0
2021-08-18 13:30:00,66.09,66.11,66.07,66.07,17290.0,57.3729,57.3903,57.3555,57.3555,17290.0
2021-08-18 13:35:00,66.07,66.15,66.07,66.15,12818.0,57.3555,57.425,57.3555,57.425,12818.0
2021-08-18 13:40:00,66.14,66.19,66.14,66.19,12721.0,57.4163,57.4597,57.4163,57.4597,12721.0
2021-08-18 13:45:00,66.2,66.23,66.16,66.23,23978.0,57.4684,57.4944,57.4337,57.4944,23978.0
2021-08-18 13:50:00,66.22,66.23,66.16,66.19,13960.0,57.4857,57.4944,57.4337,57.4597,13960.0
2021-08-18 13:55:00,66.19,66.2,66.18,66.18,6229.0,57.4597,57.4684,57.451,57.451,6229.0
2021-08-18 14:00:00,66.18,66.22,66.17,66.2,36392.0,57.451,57.4857,57.4423,57.4684,36392.0
2021-08-18 14:05:00,66.22,66.25,66.21,66.22,26296.0,57.4857,57.5118,57.4771,57.4857,26296.0
2021-08-18 14:10:00,66.21,66.21,66.11,66.12,43540.0,57.4771,57.4771,57.3903,57.3989,43540.0
2021-08-18 14:15:00,66.12,66.14,66.0,66.06,30868.0,57.3989,57.4163,57.2948,57.3468,30868.0
2021-08-18 14:20:00,66.06,66.09,66.0,66.06,29327.0,57.3468,57.3729,57.2948,57.3468,29327.0
2021-08-18 14:25:00,66.06,66.13,66.05,66.11,16824.0,57.3468,57.4076,57.3382,57.3903,16824.0
2021-08-18 14:30:00,66.12,66.2,66.1,66.19,25339.0,57.3989,57.4684,57.3816,57.4597,25339.0
2021-08-18 14:35:00,66.19,66.2,66.12,66.13,24521.0,57.4597,57.4684,57.3989,57.4076,24521.0
2021-08-18 14:40:00,66.13,66.13,66.03,66.04,23903.0,57.4076,57.4076,57.3208,57.3295,23903.0
2021-08-18 14:45:00,66.04,66.06,65.99,66.02,26559.0,57.3295,57.3468,57.2861,57.3121,26559.0
2021-08-18 14:50:00,66.02,66.03,65.96,65.99,20510.0,57.3121,57.3208,57.26,57.2861,20510.0
2021-08-18 14:55:00,66.0,66.06,65.97,66.05,17350.0,57.2948,57.3468,57.2687,57.3382,17350.0
2021-08-18 15:00:00,66.05,66.08,65.99,66.03,34931.0,57.3382,57.3642,57.2861,57.3208,34931.0
2021-08-18 15:05:00,66.03,66.05,65.99,65.99,20050.0,57.3208,57.3382,57.2861,57.2861,20050.0
2021-08-18 15:10:00,65.98,66.02,65.97,66.01,41738.0,57.2774,57.3121,57.2687,57.3034,41738.0
2021-08-18 15:15:00,66.01,66.08,66.01,66.08,21323.0,57.3034,57.3642,57.3034,57.3642,21323.0
2021-08-18 15:20:00,66.08,66.09,65.95,65.96,24151.0,57.3642,57.3729,57.2514,57.26,24151.0
2021-08-18 15:25:00,65.95,65.96,65.82,65.82,34635.0,57.2514,57.26,57.1385,57.1385,34635.0
2021-08-18 15:30:00,65.82,65.88,65.77,65.8,58119.0,57.1385,57.1906,57.0951,57.1211,58119.0
2021-08-18 15:35:00,65.81,65.88,65.79,65.88,47760.0,57.1298,57.1906,57.1125,57.1906,47760.0
2021-08-18 15:40:00,65.88,66.05,65.88,66.05,44873.0,57.1906,57.3382,57.1906,57.3382,44873.0
2021-08-18 15:45:00,66.06,66.07,65.87,65.9,87721.0,57.3468,57.3555,57.1819,57.2079,87721.0
2021-08-18 15:50:00,65.88,66.0,65.82,65.99,121462.0,57.1906,57.2948,57.1385,57.2861,121462.0
2021-08-18 15:55:00,66.0,66.08,65.99,66.02,293264.0,57.2948,57.3642,57.2861,57.3121,293264.0
2021-08-19 09:30:00,66.06,66.28,65.98,66.27,80830.0,57.3468,57.5378,57.2774,57.5291,80830.0
2021-08-19 09:35:00,66.28,66.43,66.27,66.41,40989.0,57.5378,57.668,57.5291,57.6507,40989.0
2021-08-19 09:40:00,66.45,66.59,66.36,66.56,60462.0,57.6854,57.8069,57.6073,57.7809,60462.0
2021-08-19 09:45:00,66.56,66.64,66.45,66.45,65081.0,57.7809,57.8503,57.6854,57.6854,65081.0
2021-08-19 09:50:00,66.45,66.51,66.34,66.38,86824.0,57.6854,57.7375,57.5899,57.6246,86824.0
2021-08-19 09:55:00,66.37,66.62,66.37,66.61,65370.0,57.616,57.833,57.616,57.8243,65370.0
2021-08-19 10:00:00,66.61,66.7,66.51,66.66,113725.0,57.8243,57.9024,57.7375,57.8677,113725.0
2021-08-19 10:05:00,66.66,66.71,66.44,66.47,53930.0,57.8677,57.9111,57.6767,57.7028,53930.0
2021-08-19 10:10:00,66.47,66.58,66.46,66.49,37187.0,57.7028,57.7983,57.6941,57.7201,37187.0
2021-08-19 10:15:00,66.48,66.55,66.42,66.49,62988.0,57.7114,57.7722,57.6594,57.7201,62988.0
2021-08-19 10:20:00,66.48,66.54,66.44,66.48,90113.0,57.7114,57.7635,57.6767,57.7114,90113.0
2021-08-19 10:25:00,66.49,66.55,66.43,66.49,41319.0,57.7201,57.7722,57.668,57.7201,41319.0
2021-08-19 10:30:00,66.49,66.6,66.44,66.49,53957.0,57.7201,57.8156,57.6767,57.7201,53957.0
2021-08-19 10:35:00,66.48,66.49,66.4,66.45,38391.0,57.7114,57.7201,57.642,57.6854,38391.0
2021-08-19 10:40:00,66.43,66.45,66.3,66.31,40024.0,57.668,57.6854,57.5552,57.5639,40024.0
2021-08-19 10:45:00,66.3,66.33,66.25,66.29,31500.0,57.5552,57.5812,57.5118,57.5465,31500.0
2021-08-19 10:50:00,66.28,66.33,66.21,66.29,44232.0,57.5378,57.5812,57.4771,57.5465,44232.0
2021-08-19 10:55:00,66.28,66.41,66.27,66.4,45049.0,57.5378,57.6507,57.5291,57.642,45049.0
2021-08-19 11:00:00,66.4,66.4,66.24,66.29,40919.0,57.642,57.642,57.5031,57.5465,40919.0
2021-08-19 11:05:00,66.29,66.39,66.28,66.33,26612.0,57.5465,57.6333,57.5378,57.5812,26612.0
2021-08-19 11:10:00,66.33,66.4,66.3,66.39,31809.0,57.5812,57.642,57.5552,57.6333,31809.0
2021-08-19 11:15:00,66.4,66.5,66.39,66.42,37044.0,57.642,57.7288,57.6333,57.6594,37044.0
2021-08-19 11:20:00,66.41,66.52,66.38,66.52,35555.0,57.6507,57.7462,57.6246,57.7462,35555.0
2021-08-19 11:25:00,66.51,66.61,66.5,66.61,64759.0,57.7375,57.8243,57.7288,57.8243,64759.0
2021-08-19 11:30:00,66.61,66.64,66.52,66.53,56718.0,57.8243,57.8503,57.7462,57.7549,56718.0
2021-08-19 11:35:00,66.51,66.53,66.39,66.39,38004.0,57.7375,57.7549,57.6333,57.6333,38004.0
2021-08-19 11:40:00,66.39,66.48,66.38,66.47,28981.0,57.6333,57.7114,57.6246,57.7028,28981.0
2021-08-19 11:45:00,66.47,66.57,66.46,66.55,30279.0,57.7028,57.7896,57.6941,57.7722,30279.0
2021-08-19 11:50:00,66.55,66.59,66.53,66.53,19308.0,57.7722,57.8069,57.7549,57.7549,19308.0
2021-08-19 11:55:00,66.54,66.58,66.48,66.49,30779.0,57.7635,57.7983,57.7114,57.7201,30779.0
2021-08-19 12:00:00,66.48,66.56,66.47,66.55,34020.0,57.7114,57.7809,57.7028,57.7722,34020.0
2021-08-19 12:05:00,66.55,66.59,66.44,66.48,30198.0,57.7722,57.8069,57.6767,57.7114,30198.0
2021-08-19 12:10:00,66.48,66.51,66.43,66.51,36033.0,57.7114,57.7375,57.668,57.7375,36033.0
2021-08-19 12:15:00,66.52,66.53,66.46,66.51,37808.0,57.7462,57.7549,57.6941,57.7375,37808.0
2021-08-19 12:20:00,66.52,66.55,66.47,66.54,16227.0,57.7462,57.7722,57.7028,57.7635,16227.0
2021-08-19 12:25:00,66.54,66.59,66.51,66.56,30285.0,57.7635,57.8069,57.7375,57.7809,30285.0
2021-08-19 12:30:00,66.56,66.58,66.51,66.52,23361.0,57.7809,57.7983,57.7375,57.7462,23361.0
2021-08-19 12:35:00,66.52,66.55,66.48,66.48,19617.0,57.7462,57.7722,57.7114,57.7114,19617.0
2021-08-19 12:40:00,66.48,66.53,66.46,66.49,13878.0,57.7114,57.7549,57.6941,57.7201,13878.0
2021-08-19 12:45:00,66.49,66.55,66.48,66.54,17136.0,57.7201,57.7722,57.7114,57.7635,17136.0
2021-08-19 12:50:00,66.54,66.57,66.51,66.57,29660.0,57.7635,57.7896,57.7375,57.7896,29660.0
2021-08-19 12:55:00,66.57,66.57,66.54,66.55,45743.0,57.7896,57.7896,57.7635,57.7722,45743.0
2021-08-19 13:00:00,66.55,66.57,66.46,66.47,22643.0,57.7722,57.7896,57.6941,57.7028,22643.0
2021-08-19 13:05:00,66.46,66.5,66.45,66.49,24543.0,57.6941,57.7288,57.6854,57.7201,24543.0
2021-08-19 13:10:00,66.5,66.56,66.46,66.54,32643.0,57.7288,57.7809,57.6941,57.7635,32643.0
2021-08-19 13:15:00,66.54,66.54,66.46,66.49,17804.0,57.7635,57.7635,57.6941,57.7201,17804.0
2021-08-19 13:20:00,66.49,66.51,66.42,66.44,20684.0,57.7201,57.7375,57.6594,57.6767,20684.0
2021-08-19 13:25:00,66.44,66.45,66.39,66.39,23985.0,57.6767,57.6854,57.6333,57.6333,23985.0
2021-08-19 13:30:00,66.4,66.41,66.32,66.33,24592.0,57.642,57.6507,57.5726,57.5812,24592.0
2021-08-19 13:35:00,66.34,66.42,66.33,66.42,22467.0,57.5899,57.6594,57.5812,57.6594,22467.0
2021-08-19 13:40:00,66.42,66.48,66.41,66.44,20316.0,57.6594,57.7114,57.6507,57.6767,20316.0
2021-08-19 13:45:00,66.45,66.49,66.44,66.47,18445.0,57.6854,57.7201,57.6767,57.7028,18445.0
2021-08-19 13:50:00,66.47,66.47,66.35,66.36,21790.0,57.7028,57.7028,57.5986,57.6073,21790.0
2021-08-19 13:55:00,66.37,66.4,66.34,66.36,29121.0,57.616,57.642,57.5899,57.6073,29121.0
2021-08-19 14:00:00,66.35,66.41,66.34,66.37,20292.0,57.5986,57.6507,57.5899,57.616,20292.0
2021-08-19 14:05:00,66.38,66.41,66.33,66.39,20348.0,57.6246,57.6507,57.5812,57.6333,20348.0
2021-08-19 14:10:00,66.39,66.41,66.35,66.41,12923.0,57.6333,57.6507,57.5986,57.6507,12923.0
2021-08-19 14:15:00,66.41,66.44,66.39,66.43,19963.0,57.6507,57.6767,57.6333,57.668,19963.0
2021-08-19 14:20:00,66.42,66.45,66.4,66.44,15880.0,57.6594,57.6854,57.642,57.6767,15880.0
2021-08-19 14:25:00,66.44,66.48,66.37,66.39,30081.0,57.6767,57.7114,57.616,57.6333,30081.0
2021-08-19 14:30:00,66.38,66.42,66.32,66.42,54851.0,57.6246,57.6594,57.5726,57.6594,54851.0
2021-08-19 14:35:00,66.41,66.45,66.38,66.45,29831.0,57.6507,57.6854,57.6246,57.6854,29831.0
2021-08-19 14:40:00,66.46,66.47,66.39,66.45,21104.0,57.6941,57.7028,57.6333,57.6854,21104.0
2021-08-19 14:45:00,66.44,66.48,66.38,66.47,34488.0,57.6767,57.7114,57.6246,57.7028,34488.0
2021-08-19 14:50:00,66.47,66.58,66.41,66.57,49279.0,57.7028,57.7983,57.6507,57.7896,49279.0
2021-08-19 14:55:00,66.57,66.58,66.53,66.57,20892.0,57.7896,57.7983,57.7549,57.7896,20892.0
2021-08-19 15:00:00,66.57,66.63,66.57,66.62,55754.0,57.7896,57.8417,57.7896,57.833,55754.0
2021-08-19 15:05:00,66.61,66.63,66.57,66.59,20908.0,57.8243,57.8417,57.7896,57.8069,20908.0
2021-08-19 15:10:00,66.59,66.63,66.54,66.54,21441.0,57.8069,57.8417,57.7635,57.7635,21441.0
2021-08-19 15:15:00,66.55,66.64,66.54,66.64,34628.0,57.7722,57.8503,57.7635,57.8503,34628.0
2021-08-19 15:20:00,66.65,66.66,66.62,66.66,24413.0,57.859,57.8677,57.833,57.8677,24413.0
2021-08-19 15:25:00,66.67,66.67,66.62,66.63,24046.0,57.8764,57.8764,57.833,57.8417,24046.0
2021-08-19 15:30:00,66.63,66.65,66.58,66.63,59825.0,57.8417,57.859,57.7983,57.8417,59825.0
2021-08-19 15:35:00,66.64,66.66,66.57,66.57,47936.0,57.8503,57.8677,57.7896,57.7896,47936.0
2021-08-19 15:40:00,66.56,66.56,66.43,66.43,51984.0,57.7809,57.7809,57.668,57.668,51984.0
2021-08-19 15:45:00,66.43,66.49,66.41,66.46,44283.0,57.668,57.7201,57.6507,57.6941,44283.0
2021-08-19 15:50:00,66.45,66.46,66.33,66.38,105869.0,57.6854,57.6941,57.5812,57.6246,105869.0
2021-08-19 15:55:00,66.37,66.39,66.31,66.38,198442.0,57.616,57.6333,57.5639,57.6246,198442.0
2021-08-20 09:30:00,66.37,66.37,65.96,66.01,110527.0,57.616,57.616,57.26,57.3034,110527.0
2021-08-20 09:35:00,66.02,66.4,66.02,66.34,49559.0,57.3121,57.642,57.3121,57.5899,49559.0
2021-08-20 09:40:00,66.33,66.5,66.28,66.45,49221.0,57.5812,57.7288,57.5378,57.6854,49221.0
2021-08-20 09:45:00,66.47,66.63,66.45,66.61,41337.0,57.7028,57.8417,57.6854,57.8243,41337.0
2021-08-20 09:50:00,66.63,66.63,66.52,66.61,23389.0,57.8417,57.8417,57.7462,57.8243,23389.0
2021-08-20 09:55:00,66.63,66.67,66.6,66.65,30388.0,57.8417,57.8764,57.8156,57.859,30388.0
2021-08-20 10:00:00,66.66,66.88,66.64,66.87,62972.0,57.8677,58.0587,57.8503,58.05,62972.0
2021-08-20 10:05:00,66.87,66.95,66.87,66.94,46329.0,58.05,58.1195,58.05,58.1108,46329.0
2021-08-20 10:10:00,66.94,66.95,66.86,66.88,29438.0,58.1108,58.1195,58.0413,58.0587,29438.0
2021-08-20 10:15:00,66.88,66.92,66.78,66.92,41517.0,58.0587,58.0934,57.9719,58.0934,41517.0
2021-08-20 10:20:00,66.92,66.98,66.89,66.92,88793.0,58.0934,58.1455,58.0674,58.0934,88793.0
2021-08-20 10:25:00,66.93,67.07,66.86,67.06,159428.0,58.1021,58.2236,58.0413,58.2149,159428.0
2021-08-20 10:30:00,67.06,67.12,66.97,67.01,96978.0,58.2149,58.267,58.1368,58.1715,96978.0
2021-08-20 10:35:00,67.0,67.05,66.96,67.05,40488.0,58.1629,58.2063,58.1281,58.2063,40488.0
2021-08-20 10:40:00,67.04,67.04,66.96,66.99,43984.0,58.1976,58.1976,58.1281,58.1542,43984.0
2021-08-20 10:45:00,66.98,67.03,66.92,66.97,21030.0,58.1455,58.1889,58.0934,58.1368,21030.0
2021-08-20 10:50:00,66.97,66.99,66.92,66.96,17062.0,58.1368,58.1542,58.0934,58.1281,17062.0
2021-08-20 10:55:00,66.97,67.01,66.94,66.95,43759.0,58.1368,58.1715,58.1108,58.1195,43759.0
2021-08-20 11:00:00,66.94,67.05,66.93,67.05,31985.0,58.1108,58.2063,58.1021,58.2063,31985.0
2021-08-20 11:05:00,67.05,67.13,67.04,67.12,32968.0,58.2063,58.2757,58.1976,58.267,32968.0
2021-08-20 11:10:00,67.13,67.15,67.03,67.06,17797.0,58.2757,58.2931,58.1889,58.2149,17797.0
2021-08-20 11:15:00,67.05,67.09,67.02,67.09,31676.0,58.2063,58.241,58.1802,58.241,31676.0
2021-08-20 11:20:00,67.08,67.15,67.04,67.13,32365.0,58.2323,58.2931,58.1976,58.2757,32365.0
2021-08-20 11:25:00,67.12,67.15,67.06,67.07,20764.0,58.267,58.2931,58.2149,58.2236,20764.0
2021-08-20 11:30:00,67.06,67.12,67.06,67.11,20154.0,58.2149,58.267,58.2149,58.2584,20154.0
2021-08-20 11:35:00,67.11,67.15,67.03,67.05,37619.0,58.2584,58.2931,58.1889,58.2063,37619.0
2021-08-20 11:40:00,67.05,67.15,67.05,67.15,18672.0,58.2063,58.2931,58.2063,58.2931,18672.0
2021-08-20 11:45:00,67.15,67.19,67.14,67.17,20638.0,58.2931,58.3278,58.2844,58.3104,20638.0
2021-08-20 11:50:00,67.17,67.17,67.09,67.15,25335.0,58.3104,58.3104,58.241,58.2931,25335.0
2021-08-20 11:55:00,67.16,67.21,67.12,67.19,24783.0,58.3018,58.3452,58.267,58.3278,24783.0
2021-08-20 12:00:00,67.19,67.2,67.13,67.2,34072.0,58.3278,58.3365,58.2757,58.3365,34072.0
2021-08-20 12:05:00,67.19,67.22,67.16,67.2,32888.0,58.3278,58.3538,58.3018,58.3365,32888.0
2021-08-20 12:10:00,67.19,67.2,67.15,67.15,15619.0,58.3278,58.3365,58.2931,58.2931,15619.0
2021-08-20 12:15:00,67.15,67.18,67.11,67.16,29729.0,58.2931,58.3191,58.2584,58.3018,29729.0
2021-08-20 12:20:00,67.17,67.18,67.14,67.17,19837.0,58.3104,58.3191,58.2844,58.3104,19837.0
2021-08-20 12:25:00,67.17,67.27,67.16,67.26,32547.0,58.3104,58.3972,58.3018,58.3886,32547.0
2021-08-20 12:30:00,67.26,67.29,67.2,67.23,67752.0,58.3886,58.4146,58.3365,58.3625,67752.0
2021-08-20 12:35:00,67.25,67.3,67.24,67.29,18459.0,58.3799,58.4233,58.3712,58.4146,18459.0
2021-08-20 12:40:00,67.3,67.32,67.24,67.31,25627.0,58.4233,58.4407,58.3712,58.432,25627.0
2021-08-20 12:45:00,67.3,67.33,67.28,67.32,15991.0,58.4233,58.4493,58.4059,58.4407,15991.0
2021-08-20 12:50:00,67.31,67.4,67.29,67.39,42525.0,58.432,58.5101,58.4146,58.5014,42525.0
2021-08-20 12:55:00,67.39,67.46,67.37,67.42,100973.0,58.5014,58.5622,58.4841,58.5275,100973.0
2021-08-20 13:00:00,67.41,67.45,67.38,67.44,29655.0,58.5188,58.5535,58.4927,58.5448,29655.0
2021-08-20 13:05:00,67.44,67.45,67.4,67.43,20950.0,58.5448,58.5535,58.5101,58.5361,20950.0
2021-08-20 13:10:00,67.42,67.44,67.4,67.4,15838.0,58.5275,58.5448,58.5101,58.5101,15838.0
2021-08-20 13:15:00,67.4,67.45,67.39,67.45,22972.0,58.5101,58.5535,58.5014,58.5535,22972.0
2021-08-20 13:20:00,67.45,67.45,67.36,67.36,27542.0,58.5535,58.5535,58.4754,58.4754,27542.0
2021-08-20 13:25:00,67.36,67.38,67.31,67.31,16532.0,58.4754,58.4927,58.432,58.432,16532.0
2021-08-20 13:30:00,67.32,67.33,67.26,67.27,28292.0,58.4407,58.4493,58.3886,58.3972,28292.0
2021-08-20 13:35:00,67.26,67.29,67.25,67.26,17362.0,58.3886,58.4146,58.3799,58.3886,17362.0
2021-08-20 13:40:00,67.25,67.25,67.2,67.23,18154.0,58.3799,58.3799,58.3365,58.3625,18154.0
2021-08-20 13:45:00,67.23,67.23,67.18,67.18,15847.0,58.3625,58.3625,58.3191,58.3191,15847.0
2021-08-20 13:50:00,67.18,67.22,67.18,67.2,12499.0,58.3191,58.3538,58.3191,58.3365,12499.0
2021-08-20 13:55:00,67.21,67.22,67.15,67.2,17563.0,58.3452,58.3538,58.2931,58.3365,17563.0
2021-08-20 14:00:00,67.2,67.21,67.16,67.19,16307.0,58.3365,58.3452,58.3018,58.3278,16307.0
2021-08-20 14:05:00,67.19,67.21,67.16,67.18,13932.0,58.3278,58.3452,58.3018,58.3191,13932.0
2021-08-20 14:10:00,67.18,67.18,67.14,67.15,15689.0,58.3191,58.3191,58.2844,58.2931,15689.0
2021-08-20 14:15:00,67.14,67.17,67.1,67.16,25756.0,58.2844,58.3104,58.2497,58.3018,25756.0
2021-08-20 14:20:00,67.15,67.16,67.09,67.1,30576.0,58.2931,58.3018,58.241,58.2497,30576.0
2021-08-20 14:25:00,67.1,67.12,67.08,67.09,9737.0,58.2497,58.267,58.2323,58.241,9737.0
2021-08-20 14:30:00,67.09,67.14,67.08,67.13,11066.0,58.241,58.2844,58.2323,58.2757,11066.0
2021-08-20 14:35:00,67.12,67.15,67.1,67.14,17905.0,58.267,58.2931,58.2497,58.2844,17905.0
2021-08-20 14:40:00,67.13,67.21,67.13,67.18,24869.0,58.2757,58.3452,58.2757,58.3191,24869.0
2021-08-20 14:45:00,67.18,67.19,67.13,67.15,10248.0,58.3191,58.3278,58.2757,58.2931,10248.0
2021-08-20 14:50:00,67.14,67.18,67.13,67.16,16186.0,58.2844,58.3191,58.2757,58.3018,16186.0
2021-08-20 14:55:00,67.16,67.16,67.1,67.13,17160.0,58.3018,58.3018,58.2497,58.2757,17160.0
2021-08-20 15:00:00,67.12,67.16,67.1,67.13,23449.0,58.267,58.3018,58.2497,58.2757,23449.0
2021-08-20 15:05:00,67.12,67.18,67.11,67.17,35141.0,58.267,58.3191,58.2584,58.3104,35141.0
2021-08-20 15:10:00,67.17,67.24,67.16,67.23,28649.0,58.3104,58.3712,58.3018,58.3625,28649.0
2021-08-20 15:15:00,67.23,67.25,67.21,67.24,20965.0,58.3625,58.3799,58.3452,58.3712,20965.0
2021-08-20 15:20:00,67.23,67.29,67.22,67.27,26551.0,58.3625,58.4146,58.3538,58.3972,26551.0
2021-08-20 15:25:00,67.27,67.34,67.26,67.34,31371.0,58.3972,58.458,58.3886,58.458,31371.0
2021-08-20 15:30:00,67.34,67.35,67.27,67.31,38714.0,58.458,58.4667,58.3972,58.432,38714.0
2021-08-20 15:35:00,67.31,67.32,67.22,67.23,69635.0,58.432,58.4407,58.3538,58.3625,69635.0
2021-08-20 15:40:00,67.24,67.25,67.15,67.17,93885.0,58.3712,58.3799,58.2931,58.3104,93885.0
2021-08-20 15:45:00,67.16,67.23,67.14,67.18,89866.0,58.3018,58.3625,58.2844,58.3191,89866.0
2021-08-20 15:50:00,67.17,67.23,67.14,67.22,119506.0,58.3104,58.3625,58.2844,58.3538,119506.0
2021-08-20 15:55:00,67.22,67.34,67.21,67.32,352971.0,58.3538,58.458,58.3452,58.4407,352971.0
2021-08-23 09:30:00,67.14,67.33,67.04,67.23,122147.0,58.2844,58.4493,58.1976,58.3625,122147.0
2021-08-23 09:35:00,67.22,67.28,67.13,67.14,71481.0,58.3538,58.4059,58.2757,58.2844,71481.0
2021-08-23 09:40:00,67.14,67.16,67.05,67.11,85363.0,58.2844,58.3018,58.2063,58.2584,85363.0
2021-08-23 09:45:00,67.1,67.15,67.07,67.07,80914.0,58.2497,58.2931,58.2236,58.2236,80914.0
2021-08-23 09:50:00,67.07,67.09,66.85,66.86,62778.0,58.2236,58.241,58.0326,58.0413,62778.0
2021-08-23 09:55:00,66.86,67.03,66.84,67.0,55187.0,58.0413,58.1889,58.024,58.1629,55187.0
2021-08-23 10:00:00,67.01,67.24,66.98,67.22,69559.0,58.1715,58.3712,58.1455,58.3538,69559.0
2021-08-23 10:05:00,67.23,67.27,67.14,67.2,50067.0,58.3625,58.3972,58.2844,58.3365,50067.0
2021-08-23 10:10:00,67.2,67.23,67.1,67.13,47938.0,58.3365,58.3625,58.2497,58.2757,47938.0
2021-08-23 10:15:00,67.13,67.19,67.09,67.17,35120.0,58.2757,58.3278,58.241,58.3104,35120.0
2021-08-23 10:20:00,67.17,67.18,67.08,67.13,35348.0,58.3104,58.3191,58.2323,58.2757,35348.0
2021-08-23 10:25:00,67.12,67.14,67.04,67.11,55890.0,58.267,58.2844,58.1976,58.2584,55890.0
2021-08-23 10:30:00,67.09,67.1,66.93,66.98,37995.0,58.241,58.2497,58.1021,58.1455,37995.0
2021-08-23 10:35:00,66.97,67.02,66.91,66.91,21958.0,58.1368,58.1802,58.0847,58.0847,21958.0
2021-08-23 10:40:00,66.9,67.05,66.89,66.94,27034.0,58.0761,58.2063,58.0674,58.1108,27034.0
2021-08-23 10:45:00,66.94,66.97,66.92,66.95,20924.0,58.1108,58.1368,58.0934,58.1195,20924.0
2021-08-23 10:50:00,66.95,66.97,66.9,66.91,17334.0,58.1195,58.1368,58.0761,58.0847,17334.0
2021-08-23 10:55:00,66.92,66.94,66.89,66.91,17392.0,58.0934,58.1108,58.0674,58.0847,17392.0
2021-08-23 11:00:00,66.91,66.99,66.87,66.93,22056.0,58.0847,58.1542,58.05,58.1021,22056.0
2021-08-23 11:05:00,66.93,66.95,66.88,66.91,23573.0,58.1021,58.1195,58.0587,58.0847,23573.0
2021-08-23 11:10:00,66.9,66.93,66.86,66.87,15167.0,58.0761,58.1021,58.0413,58.05,15167.0
2021-08-23 11:15:00,66.87,66.9,66.83,66.86,18314.0,58.05,58.0761,58.0153,58.0413,18314.0
2021-08-23 11:20:00,66.87,66.91,66.84,66.85,18542.0,58.05,58.0847,58.024,58.0326,18542.0
2021-08-23 11:25:00,66.87,66.89,66.82,66.87,22460.0,58.05,58.0674,58.0066,58.05,22460.0
2021-08-23 11:30:00,66.87,66.91,66.85,66.86,20238.0,58.05,58.0847,58.0326,58.0413,20238.0
2021-08-23 11:35:00,66.86,66.9,66.84,66.85,14254.0,58.0413,58.0761,58.024,58.0326,14254.0
2021-08-23 11:40:00,66.84,66.9,66.84,66.87,13707.0,58.024,58.0761,58.024,58.05,13707.0
2021-08-23 11:45:00,66.88,66.9,66.87,66.87,12146.0,58.0587,58.0761,58.05,58.05,12146.0
2021-08-23 11:50:00,66.87,66.88,66.8,66.87,38520.0,58.05,58.0587,57.9892,58.05,38520.0
2021-08-23 11:55:00,66.87,66.88,66.8,66.8,23114.0,58.05,58.0587,57.9892,57.9892,23114.0
2021-08-23 12:00:00,66.81,66.81,66.75,66.76,21743.0,57.9979,57.9979,57.9458,57.9545,21743.0
2021-08-23 12:05:00,66.75,66.77,66.72,66.73,16543.0,57.9458,57.9632,57.9198,57.9285,16543.0
2021-08-23 12:10:00,66.73,66.77,66.72,66.74,24211.0,57.9285,57.9632,57.9198,57.9372,24211.0
2021-08-23 12:15:00,66.73,66.78,66.72,66.76,26946.0,57.9285,57.9719,57.9198,57.9545,26946.0
2021-08-23 12:20:00,66.76,66.79,66.73,66.77,18389.0,57.9545,57.9806,57.9285,57.9632,18389.0
2021-08-23 12:25:00,66.77,66.81,66.76,66.78,12283.0,57.9632,57.9979,57.9545,57.9719,12283.0
2021-08-23 12:30:00,66.77,66.81,66.75,66.77,17283.0,57.9632,57.9979,57.9458,57.9632,17283.0
2021-08-23 12:35:00,66.76,66.81,66.75,66.81,23968.0,57.9545,57.9979,57.9458,57.9979,23968.0
2021-08-23 12:40:00,66.8,66.81,66.77,66.78,30568.0,57.9892,57.9979,57.9632,57.9719,30568.0
2021-08-23 12:45:00,66.78,66.8,66.75,66.76,34441.0,57.9719,57.9892,57.9458,57.9545,34441.0
2021-08-23 12:50:00,66.76,66.8,66.74,66.78,26573.0,57.9545,57.9892,57.9372,57.9719,26573.0
2021-08-23 12:55:00,66.78,66.79,66.75,66.79,14803.0,57.9719,57.9806,57.9458,57.9806,14803.0
2021-08-23 13:00:00,66.79,66.79,66.73,66.73,21980.0,57.9806,57.9806,57.9285,57.9285,21980.0
2021-08-23 13:05:00,66.73,66.83,66.7,66.82,21162.0,57.9285,58.0153,57.9024,58.0066,21162.0
2021-08-23 13:10:00,66.82,66.87,66.8,66.86,10795.0,58.0066,58.05,57.9892,58.0413,10795.0
2021-08-23 13:15:00,66.85,66.86,66.78,66.79,19549.0,58.0326,58.0413,57.9719,57.9806,19549.0
2021-08-23 13:20:00,66.79,66.79,66.73,66.74,8934.0,57.9806,57.9806,57.9285,57.9372,8934.0
2021-08-23 13:25:00,66.74,66.75,66.7,66.71,24725.0,57.9372,57.9458,57.9024,57.9111,24725.0
2021-08-23 13:30:00,66.72,66.73,66.66,66.67,20774.0,57.9198,57.9285,57.8677,57.8764,20774.0
2021-08-23 13:35:00,66.67,66.72,66.65,66.71,24633.0,57.8764,57.9198,57.859,57.9111,24633.0
2021-08-23 13:40:00,66.71,66.74,66.69,66.74,16211.0,57.9111,57.9372,57.8938,57.9372,16211.0
2021-08-23 13:45:00,66.74,66.77,66.72,66.72,14787.0,57.9372,57.9632,57.9198,57.9198,14787.0
2021-08-23 13:50:00,66.72,66.73,66.68,66.7,15126.0,57.9198,57.9285,57.8851,57.9024,15126.0
2021-08-23 13:55:00,66.71,66.73,66.68,66.71,13001.0,57.9111,57.9285,57.8851,57.9111,13001.0
2021-08-23 14:00:00,66.72,66.72,66.67,66.69,28256.0,57.9198,57.9198,57.8764,57.8938,28256.0
2021-08-23 14:05:00,66.68,66.69,66.63,66.63,12840.0,57.8851,57.8938,57.8417,57.8417,12840.0
2021-08-23 14:10:00,66.62,66.69,66.61,66.63,27297.0,57.833,57.8938,57.8243,57.8417,27297.0
2021-08-23 14:15:00,66.63,66.66,66.61,66.65,8911.0,57.8417,57.8677,57.8243,57.859,8911.0
2021-08-23 14:20:00,66.65,66.68,66.65,66.68,9139.0,57.859,57.8851,57.859,57.8851,9139.0
2021-08-23 14:25:00,66.68,66.69,66.63,66.64,40005.0,57.8851,57.8938,57.8417,57.8503,40005.0
2021-08-23 14:30:00,66.62,66.68,66.61,66.67,15829.0,57.833,57.8851,57.8243,57.8764,15829.0
2021-08-23 14:35:00,66.67,66.68,66.63,66.67,15489.0,57.8764,57.8851,57.8417,57.8764,15489.0
2021-08-23 14:40:00,66.67,66.75,66.66,66.73,41198.0,57.8764,57.9458,57.8677,57.9285,41198.0
2021-08-23 14:45:00,66.72,66.77,66.72,66.74,11028.0,57.9198,57.9632,57.9198,57.9372,11028.0
2021-08-23 14:50:00,66.73,66.78,66.73,66.77,11662.0,57.9285,57.9719,57.9285,57.9632,11662.0
2021-08-23 14:55:00,66.78,66.85,66.76,66.84,36486.0,57.9719,58.0326,57.9545,58.024,36486.0
2021-08-23 15:00:00,66.84,66.89,66.84,66.87,50557.0,58.024,58.0674,58.024,58.05,50557.0
2021-08-23 15:05:00,66.86,66.88,66.84,66.86,24878.0,58.0413,58.0587,58.024,58.0413,24878.0
2021-08-23 15:10:00,66.86,66.88,66.82,66.87,25674.0,58.0413,58.0587,58.0066,58.05,25674.0
2021-08-23 15:15:00,66.87,66.9,66.85,66.9,22546.0,58.05,58.0761,58.0326,58.0761,22546.0
2021-08-23 15:20:00,66.9,66.9,66.87,66.87,31810.0,58.0761,58.0761,58.05,58.05,31810.0
2021-08-23 15:25:00,66.87,66.89,66.82,66.83,45058.0,58.05,58.0674,58.0066,58.0153,45058.0
2021-08-23 15:30:00,66.83,66.89,66.82,66.89,45021.0,58.0153,58.0674,58.0066,58.0674,45021.0
2021-08-23 15:35:00,66.89,66.91,66.77,66.79,42258.0,58.0674,58.0847,57.9632,57.9806,42258.0
2021-08-23 15:40:00,66.78,66.82,66.77,66.79,22992.0,57.9719,58.0066,57.9632,57.9806,22992.0
2021-08-23 15:45:00,66.79,66.85,66.77,66.83,45609.0,57.9806,58.0326,57.9632,58.0153,45609.0
2021-08-23 15:50:00,66.82,66.84,66.76,66.78,63044.0,58.0066,58.024,57.9545,57.9719,63044.0
2021-08-23 15:55:00,66.78,66.78,66.65,66.68,178154.0,57.9719,57.9719,57.859,57.8851,178154.0
2021-08-24 09:30:00,66.61,66.61,66.25,66.29,87428.0,57.8243,57.8243,57.5118,57.5465,87428.0
2021-08-24 09:35:00,66.28,66.29,65.8,65.81,104141.0,57.5378,57.5465,57.1211,57.1298,104141.0
2021-08-24 09:40:00,65.8,65.89,65.72,65.79,66476.0,57.1211,57.1993,57.0517,57.1125,66476.0
2021-08-24 09:45:00,65.79,65.83,65.67,65.8,70827.0,57.1125,57.1472,57.0083,57.1211,70827.0
2021-08-24 09:50:00,65.8,65.8,65.62,65.63,55937.0,57.1211,57.1211,56.9649,56.9736,55937.0
2021-08-24 09:55:00,65.63,65.63,65.44,65.53,55066.0,56.9736,56.9736,56.8086,56.8868,55066.0
2021-08-24 10:00:00,65.54,65.74,65.54,65.56,55579.0,56.8954,57.0691,56.8954,56.9128,55579.0
2021-08-24 10:05:00,65.57,65.79,65.57,65.72,82440.0,56.9215,57.1125,56.9215,57.0517,82440.0
2021-08-24 10:10:00,65.71,65.86,65.71,65.84,35688.0,57.043,57.1732,57.043,57.1559,35688.0
2021-08-24 10:15:00,65.85,65.93,65.78,65.84,35716.0,57.1645,57.234,57.1038,57.1559,35716.0
2021-08-24 10:20:00,65.84,65.86,65.77,65.84,38754.0,57.1559,57.1732,57.0951,57.1559,38754.0
2021-08-24 10:25:00,65.83,65.87,65.69,65.72,33981.0,57.1472,57.1819,57.0256,57.0517,33981.0
2021-08-24 10:30:00,65.71,65.75,65.67,65.72,39930.0,57.043,57.0777,57.0083,57.0517,39930.0
2021-08-24 10:35:00,65.73,65.79,65.7,65.7,61928.0,57.0604,57.1125,57.0343,57.0343,61928.0
2021-08-24 10:40:00,65.71,65.88,65.68,65.83,38262.0,57.043,57.1906,57.017,57.1472,38262.0
2021-08-24 10:45:00,65.82,65.86,65.72,65.79,203423.0,57.1385,57.1732,57.0517,57.1125,203423.0
2021-08-24 10:50:00,65.8,65.85,65.7,65.72,43232.0,57.1211,57.1645,57.0343,57.0517,43232.0
2021-08-24 10:55:00,65.71,65.77,65.69,65.71,35985.0,57.043,57.0951,57.0256,57.043,35985.0
2021-08-24 11:00:00,65.71,65.75,65.67,65.67,24635.0,57.043,57.0777,57.0083,57.0083,24635.0
2021-08-24 11:05:00,65.66,65.68,65.62,65.66,29504.0,56.9996,57.017,56.9649,56.9996,29504.0
2021-08-24 11:10:00,65.67,65.67,65.61,65.62,19725.0,57.0083,57.0083,56.9562,56.9649,19725.0
2021-08-24 11:15:00,65.61,65.69,65.6,65.65,34615.0,56.9562,57.0256,56.9475,56.9909,34615.0
2021-08-24 11:20:00,65.65,65.78,65.61,65.78,140406.0,56.9909,57.1038,56.9562,57.1038,140406.0
2021-08-24 11:25:00,65.77,65.82,65.73,65.73,39683.0,57.0951,57.1385,57.0604,57.0604,39683.0
2021-08-24 11:30:00,65.74,65.79,65.7,65.79,31527.0,57.0691,57.1125,57.0343,57.1125,31527.0
2021-08-24 11:35:00,65.79,65.81,65.72,65.73,25642.0,57.1125,57.1298,57.0517,57.0604,25642.0
2021-08-24 11:40:00,65.73,65.78,65.7,65.74,32975.0,57.0604,57.1038,57.0343,57.0691,32975.0
2021-08-24 11:45:00,65.74,65.74,65.69,65.72,29894.0,57.0691,57.0691,57.0256,57.0517,29894.0
2021-08-24 11:50:00,65.72,65.78,65.7,65.73,44793.0,57.0517,57.1038,57.0343,57.0604,44793.0
2021-08-24 11:55:00,65.73,65.75,65.68,65.71,32200.0,57.0604,57.0777,57.017,57.043,32200.0
2021-08-24 12:00:00,65.7,65.75,65.66,65.7,34159.0,57.0343,57.0777,56.9996,57.0343,34159.0
2021-08-24 12:05:00,65.7,65.72,65.68,65.72,22344.0,57.0343,57.0517,57.017,57.0517,22344.0
2021-08-24 12:10:00,65.71,65.75,65.67,65.75,19359.0,57.043,57.0777,57.0083,57.0777,19359.0
2021-08-24 12:15:00,65.75,65.76,65.7,65.75,29429.0,57.0777,57.0864,57.0343,57.0777,29429.0
2021-08-24 12:20:00,65.76,65.8,65.76,65.79,16240.0,57.0864,57.1211,57.0864,57.1125,16240.0
2021-08-24 12:25:00,65.8,65.81,65.75,65.78,29735.0,57.1211,57.1298,57.0777,57.1038,29735.0
2021-08-24 12:30:00,65.78,65.8,65.73,65.75,26217.0,57.1038,57.1211,57.0604,57.0777,26217.0
2021-08-24 12:35:00,65.74,65.78,65.72,65.77,24977.0,57.0691,57.1038,57.0517,57.0951,24977.0
2021-08-24 12:40:00,65.76,65.81,65.75,65.77,22800.0,57.0864,57.1298,57.0777,57.0951,22800.0
2021-08-24 12:45:00,65.77,65.79,65.74,65.77,23993.0,57.0951,57.1125,57.0691,57.0951,23993.0
2021-08-24 12:50:00,65.77,65.78,65.73,65.74,22429.0,57.0951,57.1038,57.0604,57.0691,22429.0
2021-08-24 12:55:00,65.74,65.74,65.69,65.74,19287.0,57.0691,57.0691,57.0256,57.0691,19287.0
2021-08-24 13:00:00,65.73,65.74,65.69,65.72,21156.0,57.0604,57.0691,57.0256,57.0517,21156.0
2021-08-24 13:05:00,65.73,65.81,65.73,65.8,16134.0,57.0604,57.1298,57.0604,57.1211,16134.0
2021-08-24 13:10:00,65.79,65.86,65.78,65.84,23761.0,57.1125,57.1732,57.1038,57.1559,23761.0
2021-08-24 13:15:00,65.84,65.87,65.83,65.87,16584.0,57.1559,57.1819,57.1472,57.1819,16584.0
2021-08-24 13:20:00,65.87,65.88,65.82,65.86,13322.0,57.1819,57.1906,57.1385,57.1732,13322.0
2021-08-24 13:25:00,65.85,65.86,65.82,65.82,19032.0,57.1645,57.1732,57.1385,57.1385,19032.0
2021-08-24 13:30:00,65.81,65.82,65.77,65.79,22125.0,57.1298,57.1385,57.0951,57.1125,22125.0
2021-08-24 13:35:00,65.78,65.79,65.73,65.73,35098.0,57.1038,57.1125,57.0604,57.0604,35098.0
2021-08-24 13:40:00,65.72,65.77,65.72,65.77,19863.0,57.0517,57.0951,57.0517,57.0951,19863.0
2021-08-24 13:45:00,65.77,65.78,65.72,65.77,22166.0,57.0951,57.1038,57.0517,57.0951,22166.0
2021-08-24 13:50:00,65.77,65.79,65.75,65.78,21635.0,57.0951,57.1125,57.0777,57.1038,21635.0
2021-08-24 13:55:00,65.78,65.8,65.75,65.76,16900.0,57.1038,57.1211,57.0777,57.0864,16900.0
2021-08-24 14:00:00,65.76,65.84,65.75,65.84,30753.0,57.0864,57.1559,57.0777,57.1559,30753.0
2021-08-24 14:05:00,65.84,65.84,65.82,65.83,11868.0,57.1559,57.1559,57.1385,57.1472,11868.0
2021-08-24 14:10:00,65.84,65.87,65.83,65.86,24888.0,57.1559,57.1819,57.1472,57.1732,24888.0
2021-08-24 14:15:00,65.85,65.88,65.84,65.86,37200.0,57.1645,57.1906,57.1559,57.1732,37200.0
2021-08-24 14:20:00,65.87,65.88,65.83,65.85,19768.0,57.1819,57.1906,57.1472,57.1645,19768.0
2021-08-24 14:25:00,65.86,65.87,65.77,65.8,25012.0,57.1732,57.1819,57.0951,57.1211,25012.0
2021-08-24 14:30:00,65.8,65.8,65.75,65.76,18244.0,57.1211,57.1211,57.0777,57.0864,18244.0
2021-08-24 14:35:00,65.76,65.84,65.75,65.84,28876.0,57.0864,57.1559,57.0777,57.1559,28876.0
2021-08-24 14:40:00,65.84,65.89,65.83,65.89,28544.0,57.1559,57.1993,57.1472,57.1993,28544.0
2021-08-24 14:45:00,65.89,65.93,65.86,65.91,35525.0,57.1993,57.234,57.1732,57.2166,35525.0
2021-08-24 14:50:00,65.92,65.93,65.88,65.9,27286.0,57.2253,57.234,57.1906,57.2079,27286.0
2021-08-24 14:55:00,65.89,65.9,65.84,65.86,53690.0,57.1993,57.2079,57.1559,57.1732,53690.0
2021-08-24 15:00:00,65.85,65.88,65.8,65.88,42417.0,57.1645,57.1906,57.1211,57.1906,42417.0
2021-08-24 15:05:00,65.87,65.9,65.85,65.86,35411.0,57.1819,57.2079,57.1645,57.1732,35411.0
2021-08-24 15:10:00,65.85,65.87,65.81,65.86,39927.0,57.1645,57.1819,57.1298,57.1732,39927.0
2021-08-24 15:15:00,65.86,65.87,65.75,65.76,66557.0,57.1732,57.1819,57.0777,57.0864,66557.0
2021-08-24 15:20:00,65.76,65.78,65.73,65.77,39208.0,57.0864,57.1038,57.0604,57.0951,39208.0
2021-08-24 15:25:00,65.77,65.84,65.76,65.81,97216.0,57.0951,57.1559,57.0864,57.1298,97216.0
2021-08-24 15:30:00,65.81,65.83,65.76,65.79,76974.0,57.1298,57.1472,57.0864,57.1125,76974.0
2021-08-24 15:35:00,65.79,65.8,65.73,65.73,64905.0,57.1125,57.1211,57.0604,57.0604,64905.0
2021-08-24 15:40:00,65.74,65.75,65.71,65.72,54262.0,57.0691,57.0777,57.043,57.0517,54262.0
2021-08-24 15:45:00,65.72,65.78,65.69,65.78,79444.0,57.0517,57.1038,57.0256,57.1038,79444.0
2021-08-24 15:50:00,65.78,65.82,65.74,65.82,68099.0,57.1038,57.1385,57.0691,57.1385,68099.0
2021-08-24 15:55:00,65.82,65.82,65.64,65.73,343542.0,57.1385,57.1385,56.9822,57.0604,343542.0
2021-08-25 09:30:00,65.62,65.7,65.53,65.68,55678.0,56.9649,57.0343,56.8868,57.017,55678.0
2021-08-25 09:35:00,65.66,65.68,65.46,65.46,24996.0,56.9996,57.017,56.826,56.826,24996.0
2021-08-25 09:40:00,65.48,65.48,65.41,65.44,30886.0,56.8433,56.8433,56.7826,56.8086,30886.0
2021-08-25 09:45:00,65.43,65.52,65.4,65.5,32131.0,56.7999,56.8781,56.7739,56.8607,32131.0
2021-08-25 09:50:00,65.49,65.55,65.48,65.54,27011.0,56.852,56.9041,56.8433,56.8954,27011.0
2021-08-25 09:55:00,65.53,65.62,65.49,65.62,33390.0,56.8868,56.9649,56.852,56.9649,33390.0
2021-08-25 10:00:00,65.63,65.73,65.58,65.71,54585.0,56.9736,57.0604,56.9302,57.043,54585.0
2021-08-25 10:05:00,65.72,65.87,65.72,65.81,44734.0,57.0517,57.1819,57.0517,57.1298,44734.0
2021-08-25 10:10:00,65.81,65.86,65.7,65.7,90614.0,57.1298,57.1732,57.0343,57.0343,90614.0
2021-08-25 10:15:00,65.7,65.73,65.56,65.59,27437.0,57.0343,57.0604,56.9128,56.9388,27437.0
2021-08-25 10:20:00,65.58,65.75,65.58,65.7,20273.0,56.9302,57.0777,56.9302,57.0343,20273.0
2021-08-25 10:25:00,65.71,65.81,65.7,65.77,22023.0,57.043,57.1298,57.0343,57.0951,22023.0
2021-08-25 10:30:00,65.78,65.83,65.73,65.81,45114.0,57.1038,57.1472,57.0604,57.1298,45114.0
2021-08-25 10:35:00,65.81,65.85,65.76,65.83,28726.0,57.1298,57.1645,57.0864,57.1472,28726.0
2021-08-25 10:40:00,65.84,65.85,65.77,65.8,27833.0,57.1559,57.1645,57.0951,57.1211,27833.0
2021-08-25 10:45:00,65.8,65.86,65.77,65.86,18162.0,57.1211,57.1732,57.0951,57.1732,18162.0
2021-08-25 10:50:00,65.86,65.87,65.76,65.78,20920.0,57.1732,57.1819,57.0864,57.1038,20920.0
2021-08-25 10:55:00,65.78,65.84,65.74,65.83,29948.0,57.1038,57.1559,57.0691,57.1472,29948.0
2021-08-25 11:00:00,65.84,65.86,65.7,65.72,22637.0,57.1559,57.1732,57.0343,57.0517,22637.0
2021-08-25 11:05:00,65.71,65.82,65.68,65.8,25955.0,57.043,57.1385,57.017,57.1211,25955.0
2021-08-25 11:10:00,65.81,65.84,65.78,65.8,12213.0,57.1298,57.1559,57.1038,57.1211,12213.0
2021-08-25 11:15:00,65.8,65.86,65.76,65.86,20711.0,57.1211,57.1732,57.0864,57.1732,20711.0
2021-08-25 11:20:00,65.87,65.88,65.83,65.85,11302.0,57.1819,57.1906,57.1472,57.1645,11302.0
2021-08-25 11:25:00,65.85,65.87,65.82,65.84,12361.0,57.1645,57.1819,57.1385,57.1559,12361.0
2021-08-25 11:30:00,65.85,65.87,65.79,65.82,13562.0,57.1645,57.1819,57.1125,57.1385,13562.0
2021-08-25 11:35:00,65.82,65.85,65.78,65.81,11400.0,57.1385,57.1645,57.1038,57.1298,11400.0
2021-08-25 11:40:00,65.81,65.82,65.77,65.78,12887.0,57.1298,57.1385,57.0951,57.1038,12887.0
2021-08-25 11:45:00,65.77,65.81,65.75,65.81,16922.0,57.0951,57.1298,57.0777,57.1298,16922.0
2021-08-25 11:50:00,65.81,65.88,65.79,65.87,16940.0,57.1298,57.1906,57.1125,57.1819,16940.0
2021-08-25 11:55:00,65.87,65.89,65.83,65.85,17051.0,57.1819,57.1993,57.1472,57.1645,17051.0
2021-08-25 12:00:00,65.86,65.93,65.86,65.92,15806.0,57.1732,57.234,57.1732,57.2253,15806.0
2021-08-25 12:05:00,65.93,65.97,65.92,65.94,22299.0,57.234,57.2687,57.2253,57.2427,22299.0
2021-08-25 12:10:00,65.93,65.95,65.89,65.91,13150.0,57.234,57.2514,57.1993,57.2166,13150.0
2021-08-25 12:15:00,65.91,65.93,65.88,65.9,18469.0,57.2166,57.234,57.1906,57.2079,18469.0
2021-08-25 12:20:00,65.89,65.94,65.87,65.92,13077.0,57.1993,57.2427,57.1819,57.2253,13077.0
2021-08-25 12:25:00,65.92,65.95,65.92,65.92,10732.0,57.2253,57.2514,57.2253,57.2253,10732.0
2021-08-25 12:30:00,65.91,65.92,65.89,65.92,9719.0,57.2166,57.2253,57.1993,57.2253,9719.0
2021-08-25 12:35:00,65.91,65.93,65.89,65.91,11030.0,57.2166,57.234,57.1993,57.2166,11030.0
2021-08-25 12:40:00,65.9,65.97,65.9,65.93,21153.0,57.2079,57.2687,57.2079,57.234,21153.0
2021-08-25 12:45:00,65.93,65.95,65.9,65.92,17954.0,57.234,57.2514,57.2079,57.2253,17954.0
2021-08-25 12:50:00,65.93,65.95,65.9,65.93,9568.0,57.234,57.2514,57.2079,57.234,9568.0
2021-08-25 12:55:00,65.93,65.94,65.89,65.93,8886.0,57.234,57.2427,57.1993,57.234,8886.0
2021-08-25 13:00:00,65.92,65.95,65.9,65.94,6415.0,57.2253,57.2514,57.2079,57.2427,6415.0
2021-08-25 13:05:00,65.95,66.01,65.95,66.0,12891.0,57.2514,57.3034,57.2514,57.2948,12891.0
2021-08-25 13:10:00,66.01,66.01,65.97,65.98,13492.0,57.3034,57.3034,57.2687,57.2774,13492.0
2021-08-25 13:15:00,65.99,66.0,65.95,65.96,16022.0,57.2861,57.2948,57.2514,57.26,16022.0
2021-08-25 13:20:00,65.97,65.98,65.95,65.98,8795.0,57.2687,57.2774,57.2514,57.2774,8795.0
2021-08-25 13:25:00,65.97,65.98,65.94,65.97,6399.0,57.2687,57.2774,57.2427,57.2687,6399.0
2021-08-25 13:30:00,65.96,66.0,65.94,65.96,19575.0,57.26,57.2948,57.2427,57.26,19575.0
2021-08-25 13:35:00,65.96,65.97,65.94,65.95,27191.0,57.26,57.2687,57.2427,57.2514,27191.0
2021-08-25 13:40:00,65.95,65.95,65.91,65.92,14992.0,57.2514,57.2514,57.2166,57.2253,14992.0
2021-08-25 13:45:00,65.91,65.98,65.9,65.97,16692.0,57.2166,57.2774,57.2079,57.2687,16692.0
2021-08-25 13:50:00,65.98,65.98,65.94,65.94,5825.0,57.2774,57.2774,57.2427,57.2427,5825.0
2021-08-25 13:55:00,65.95,65.95,65.91,65.92,5299.0,57.2514,57.2514,57.2166,57.2253,5299.0
2021-08-25 14:00:00,65.91,65.98,65.91,65.95,10482.0,57.2166,57.2774,57.2166,57.2514,10482.0
2021-08-25 14:05:00,65.95,66.03,65.95,66.0,30281.0,57.2514,57.3208,57.2514,57.2948,30281.0
2021-08-25 14:10:00,65.99,66.08,65.98,66.07,16513.0,57.2861,57.3642,57.2774,57.3555,16513.0
2021-08-25 14:15:00,66.08,66.15,66.08,66.12,18400.0,57.3642,57.425,57.3642,57.3989,18400.0
2021-08-25 14:20:00,66.12,66.16,66.12,66.14,19751.0,57.3989,57.4337,57.3989,57.4163,19751.0
2021-08-25 14:25:00,66.14,66.14,66.1,66.12,11666.0,57.4163,57.4163,57.3816,57.3989,11666.0
2021-08-25 14:30:00,66.12,66.12,66.04,66.08,19325.0,57.3989,57.3989,57.3295,57.3642,19325.0
2021-08-25 14:35:00,66.09,66.11,66.06,66.09,13827.0,57.3729,57.3903,57.3468,57.3729,13827.0
2021-08-25 14:40:00,66.09,66.1,66.05,66.08,14374.0,57.3729,57.3816,57.3382,57.3642,14374.0
2021-08-25 14:45:00,66.07,66.07,66.03,66.03,14128.0,57.3555,57.3555,57.3208,57.3208,14128.0
2021-08-25 14:50:00,66.02,66.08,66.02,66.08,19628.0,57.3121,57.3642,57.3121,57.3642,19628.0
2021-08-25 14:55:00,66.07,66.08,66.04,66.06,10982.0,57.3555,57.3642,57.3295,57.3468,10982.0
2021-08-25 15:00:00,66.03,66.09,66.01,66.08,19822.0,57.3208,57.3729,57.3034,57.3642,19822.0
2021-08-25 15:05:00,66.09,66.11,66.05,66.05,17102.0,57.3729,57.3903,57.3382,57.3382,17102.0
2021-08-25 15:10:00,66.05,66.06,66.01,66.05,12862.0,57.3382,57.3468,57.3034,57.3382,12862.0
2021-08-25 15:15:00,66.05,66.06,66.01,66.06,19643.0,57.3382,57.3468,57.3034,57.3468,19643.0
2021-08-25 15:20:00,66.06,66.07,66.02,66.05,16598.0,57.3468,57.3555,57.3121,57.3382,16598.0
2021-08-25 15:25:00,66.04,66.05,65.99,66.01,18769.0,57.3295,57.3382,57.2861,57.3034,18769.0
2021-08-25 15:30:00,66.01,66.08,65.99,66.08,16506.0,57.3034,57.3642,57.2861,57.3642,16506.0
2021-08-25 15:35:00,66.08,66.08,66.01,66.05,19105.0,57.3642,57.3642,57.3034,57.3382,19105.0
2021-08-25 15:40:00,66.04,66.05,65.97,65.98,26114.0,57.3295,57.3382,57.2687,57.2774,26114.0
2021-08-25 15:45:00,65.97,65.98,65.93,65.94,36825.0,57.2687,57.2774,57.234,57.2427,36825.0
2021-08-25 15:50:00,65.93,65.97,65.88,65.95,84175.0,57.234,57.2687,57.1906,57.2514,84175.0
2021-08-25 15:55:00,65.95,65.95,65.87,65.88,191667.0,57.2514,57.2514,57.1819,57.1906,191667.0
2021-08-26 09:30:00,65.88,65.95,65.8,65.92,51307.0,57.1906,57.2514,57.1211,57.2253,51307.0
2021-08-26 09:35:00,65.92,65.94,65.78,65.78,24338.0,57.2253,57.2427,57.1038,57.1038,24338.0
2021-08-26 09:40:00,65.79,65.81,65.74,65.74,17515.0,57.1125,57.1298,57.0691,57.0691,17515.0
2021-08-26 09:45:00,65.74,65.86,65.7,65.76,26137.0,57.0691,57.1732,57.0343,57.0864,26137.0
2021-08-26 09:50:00,65.76,65.82,65.7,65.73,25705.0,57.0864,57.1385,57.0343,57.0604,25705.0
2021-08-26 09:55:00,65.72,65.74,65.67,65.7,27936.0,57.0517,57.0691,57.0083,57.0343,27936.0
2021-08-26 10:00:00,65.69,65.79,65.68,65.79,32997.0,57.0256,57.1125,57.017,57.1125,32997.0
2021-08-26 10:05:00,65.79,65.83,65.71,65.72,23490.0,57.1125,57.1472,57.043,57.0517,23490.0
2021-08-26 10:10:00,65.73,65.81,65.73,65.81,11592.0,57.0604,57.1298,57.0604,57.1298,11592.0
2021-08-26 10:15:00,65.81,65.82,65.72,65.75,21140.0,57.1298,57.1385,57.0517,57.0777,21140.0
2021-08-26 10:20:00,65.75,65.85,65.75,65.84,18317.0,57.0777,57.1645,57.0777,57.1559,18317.0
2021-08-26 10:25:00,65.84,65.85,65.69,65.82,38987.0,57.1559,57.1645,57.0256,57.1385,38987.0
2021-08-26 10:30:00,65.8,65.82,65.74,65.76,72150.0,57.1211,57.1385,57.0691,57.0864,72150.0
2021-08-26 10:35:00,65.77,65.9,65.77,65.89,15671.0,57.0951,57.2079,57.0951,57.1993,15671.0
2021-08-26 10:40:00,65.89,65.96,65.88,65.94,27667.0,57.1993,57.26,57.1906,57.2427,27667.0
2021-08-26 10:45:00,65.94,66.03,65.94,66.02,33682.0,57.2427,57.3208,57.2427,57.3121,33682.0
2021-08-26 10:50:00,66.02,66.05,65.94,65.96,51168.0,57.3121,57.3382,57.2427,57.26,51168.0
2021-08-26 10:55:00,65.95,66.01,65.92,65.97,34405.0,57.2514,57.3034,57.2253,57.2687,34405.0
2021-08-26 11:00:00,65.96,66.06,65.95,66.06,22783.0,57.26,57.3468,57.2514,57.3468,22783.0
2021-08-26 11:05:00,66.07,66.16,66.07,66.15,21255.0,57.3555,57.4337,57.3555,57.425,21255.0
2021-08-26 11:10:00,66.15,66.15,66.07,66.1,15954.0,57.425,57.425,57.3555,57.3816,15954.0
2021-08-26 11:15:00,66.1,66.1,66.05,66.06,18186.0,57.3816,57.3816,57.3382,57.3468,18186.0
2021-08-26 11:20:00,66.06,66.11,66.0,66.0,18811.0,57.3468,57.3903,57.2948,57.2948,18811.0
2021-08-26 11:25:00,66.01,66.01,65.95,65.95,12413.0,57.3034,57.3034,57.2514,57.2514,12413.0
2021-08-26 11:30:00,65.96,65.98,65.93,65.98,14072.0,57.26,57.2774,57.234,57.2774,14072.0
2021-08-26 11:35:00,65.98,66.01,65.95,65.99,21720.0,57.2774,57.3034,57.2514,57.2861,21720.0
2021-08-26 11:40:00,65.99,66.01,65.96,66.0,27808.0,57.2861,57.3034,57.26,57.2948,27808.0
2021-08-26 11:45:00,65.99,66.0,65.9,66.0,18080.0,57.2861,57.2948,57.2079,57.2948,18080.0
2021-08-26 11:50:00,66.0,66.02,65.97,66.01,22720.0,57.2948,57.3121,57.2687,57.3034,22720.0
2021-08-26 11:55:00,66.01,66.03,65.98,66.0,41868.0,57.3034,57.3208,57.2774,57.2948,41868.0
2021-08-26 12:00:00,65.99,66.05,65.99,66.01,16638.0,57.2861,57.3382,57.2861,57.3034,16638.0
2021-08-26 12:05:00,66.0,66.0,65.93,65.94,14938.0,57.2948,57.2948,57.234,57.2427,14938.0
2021-08-26 12:10:00,65.94,66.03,65.93,66.03,15479.0,57.2427,57.3208,57.234,57.3208,15479.0
2021-08-26 12:15:00,66.02,66.03,65.98,66.02,14290.0,57.3121,57.3208,57.2774,57.3121,14290.0
2021-08-26 12:20:00,66.01,66.02,65.97,65.97,14580.0,57.3034,57.3121,57.2687,57.2687,14580.0
2021-08-26 12:25:00,65.97,65.99,65.91,65.91,34862.0,57.2687,57.2861,57.2166,57.2166,34862.0
2021-08-26 12:30:00,65.92,65.97,65.92,65.95,15544.0,57.2253,57.2687,57.2253,57.2514,15544.0
2021-08-26 12:35:00,65.95,65.96,65.89,65.95,15178.0,57.2514,57.26,57.1993,57.2514,15178.0
2021-08-26 12:40:00,65.94,65.96,65.92,65.92,11929.0,57.2427,57.26,57.2253,57.2253,11929.0
2021-08-26 12:45:00,65.92,65.96,65.91,65.95,18571.0,57.2253,57.26,57.2166,57.2514,18571.0
2021-08-26 12:50:00,65.96,65.97,65.93,65.96,36307.0,57.26,57.2687,57.234,57.26,36307.0
2021-08-26 12:55:00,65.97,66.01,65.93,66.0,19713.0,57.2687,57.3034,57.234,57.2948,19713.0
2021-08-26 13:00:00,66.0,66.03,65.98,66.01,15034.0,57.2948,57.3208,57.2774,57.3034,15034.0
2021-08-26 13:05:00,66.01,66.02,65.97,66.0,6641.0,57.3034,57.3121,57.2687,57.2948,6641.0
2021-08-26 13:10:00,66.0,66.03,65.95,66.0,24173.0,57.2948,57.3208,57.2514,57.2948,24173.0
2021-08-26 13:15:00,65.99,66.01,65.97,65.98,15814.0,57.2861,57.3034,57.2687,57.2774,15814.0
2021-08-26 13:20:00,65.98,66.01,65.95,65.96,20702.0,57.2774,57.3034,57.2514,57.26,20702.0
2021-08-26 13:25:00,65.95,65.99,65.95,65.98,8734.0,57.2514,57.2861,57.2514,57.2774,8734.0
2021-08-26 13:30:00,65.99,66.06,65.99,66.06,10202.0,57.2861,57.3468,57.2861,57.3468,10202.0
2021-08-26 13:35:00,66.05,66.09,66.05,66.07,12499.0,57.3382,57.3729,57.3382,57.3555,12499.0
2021-08-26 13:40:00,66.08,66.08,66.06,66.06,8668.0,57.3642,57.3642,57.3468,57.3468,8668.0
2021-08-26 13:45:00,66.06,66.07,66.04,66.05,11248.0,57.3468,57.3555,57.3295,57.3382,11248.0
2021-08-26 13:50:00,66.05,66.06,66.02,66.03,17781.0,57.3382,57.3468,57.3121,57.3208,17781.0
2021-08-26 13:55:00,66.03,66.03,66.0,66.01,11684.0,57.3208,57.3208,57.2948,57.3034,11684.0
2021-08-26 14:00:00,66.0,66.0,65.94,65.99,26435.0,57.2948,57.2948,57.2427,57.2861,26435.0
2021-08-26 14:05:00,65.99,65.99,65.94,65.95,27091.0,57.2861,57.2861,57.2427,57.2514,27091.0
2021-08-26 14:10:00,65.95,65.99,65.95,65.98,11790.0,57.2514,57.2861,57.2514,57.2774,11790.0
2021-08-26 14:15:00,65.98,65.99,65.95,65.98,19839.0,57.2774,57.2861,57.2514,57.2774,19839.0
2021-08-26 14:20:00,65.99,66.04,65.97,65.98,35873.0,57.2861,57.3295,57.2687,57.2774,35873.0
2021-08-26 14:25:00,65.98,65.99,65.94,65.95,13961.0,57.2774,57.2861,57.2427,57.2514,13961.0
2021-08-26 14:30:00,65.95,66.02,65.94,66.01,21153.0,57.2514,57.3121,57.2427,57.3034,21153.0
2021-08-26 14:35:00,66.01,66.09,66.01,66.08,19918.0,57.3034,57.3729,57.3034,57.3642,19918.0
2021-08-26 14:40:00,66.08,66.1,66.07,66.09,17839.0,57.3642,57.3816,57.3555,57.3729,17839.0
2021-08-26 14:45:00,66.09,66.14,66.09,66.13,28216.0,57.3729,57.4163,57.3729,57.4076,28216.0
2021-08-26 14:50:00,66.13,66.14,66.11,66.14,18014.0,57.4076,57.4163,57.3903,57.4163,18014.0
2021-08-26 14:55:00,66.14,66.16,66.1,66.16,19846.0,57.4163,57.4337,57.3816,57.4337,19846.0
2021-08-26 15:00:00,66.16,66.23,66.14,66.23,40679.0,57.4337,57.4944,57.4163,57.4944,40679.0
2021-08-26 15:05:00,66.23,66.25,66.2,66.22,36458.0,57.4944,57.5118,57.4684,57.4857,36458.0
2021-08-26 15:10:00,66.22,66.24,66.18,66.23,27574.0,57.4857,57.5031,57.451,57.4944,27574.0
2021-08-26 15:15:00,66.23,66.24,66.18,66.18,25233.0,57.4944,57.5031,57.451,57.451,25233.0
2021-08-26 15:20:00,66.19,66.19,66.14,66.17,19384.0,57.4597,57.4597,57.4163,57.4423,19384.0
2021-08-26 15:25:00,66.17,66.19,66.1,66.11,36074.0,57.4423,57.4597,57.3816,57.3903,36074.0
2021-08-26 15:30:00,66.11,66.14,66.06,66.11,34600.0,57.3903,57.4163,57.3468,57.3903,34600.0
2021-08-26 15:35:00,66.11,66.19,66.11,66.19,54716.0,57.3903,57.4597,57.3903,57.4597,54716.0
2021-08-26 15:40:00,66.19,66.23,66.16,66.16,77541.0,57.4597,57.4944,57.4337,57.4337,77541.0
2021-08-26 15:45:00,66.15,66.24,66.14,66.21,47365.0,57.425,57.5031,57.4163,57.4771,47365.0
2021-08-26 15:50:00,66.21,66.27,66.19,66.26,149549.0,57.4771,57.5291,57.4597,57.5205,149549.0
2021-08-26 15:55:00,66.26,66.26,66.13,66.14,208219.0,57.5205,57.5205,57.4076,57.4163,208219.0
2021-08-27 09:30:00,66.27,66.36,66.16,66.24,34144.0,57.5291,57.6073,57.4337,57.5031,34144.0
2021-08-27 09:35:00,66.26,66.28,66.1,66.14,24432.0,57.5205,57.5378,57.3816,57.4163,24432.0
2021-08-27 09:40:00,66.13,66.18,66.09,66.16,34473.0,57.4076,57.451,57.3729,57.4337,34473.0
2021-08-27 09:45:00,66.15,66.38,66.14,66.37,69478.0,57.425,57.6246,57.4163,57.616,69478.0
2021-08-27 09:50:00,66.37,66.42,66.34,66.37,28915.0,57.616,57.6594,57.5899,57.616,28915.0
2021-08-27 09:55:00,66.39,66.4,66.23,66.25,14388.0,57.6333,57.642,57.4944,57.5118,14388.0
2021-08-27 10:00:00,66.23,66.33,66.13,66.33,27538.0,57.4944,57.5812,57.4076,57.5812,27538.0
2021-08-27 10:05:00,66.33,66.35,66.23,66.23,27718.0,57.5812,57.5986,57.4944,57.4944,27718.0
2021-08-27 10:10:00,66.23,66.33,66.2,66.27,37971.0,57.4944,57.5812,57.4684,57.5291,37971.0
2021-08-27 10:15:00,66.27,66.36,66.26,66.29,18174.0,57.5291,57.6073,57.5205,57.5465,18174.0
2021-08-27 10:20:00,66.3,66.36,66.29,66.32,32500.0,57.5552,57.6073,57.5465,57.5726,32500.0
2021-08-27 10:25:00,66.33,66.35,66.27,66.32,38806.0,57.5812,57.5986,57.5291,57.5726,38806.0
2021-08-27 10:30:00,66.32,66.34,66.27,66.3,24752.0,57.5726,57.5899,57.5291,57.5552,24752.0
2021-08-27 10:35:00,66.3,66.37,66.27,66.27,13553.0,57.5552,57.616,57.5291,57.5291,13553.0
2021-08-27 10:40:00,66.28,66.31,66.2,66.27,50047.0,57.5378,57.5639,57.4684,57.5291,50047.0
2021-08-27 10:45:00,66.26,66.27,66.19,66.2,98428.0,57.5205,57.5291,57.4597,57.4684,98428.0
2021-08-27 10:50:00,66.2,66.24,66.1,66.1,111430.0,57.4684,57.5031,57.3816,57.3816,111430.0
2021-08-27 10:55:00,66.09,66.13,66.0,66.05,97583.0,57.3729,57.4076,57.2948,57.3382,97583.0
2021-08-27 11:00:00,66.05,66.19,66.05,66.16,34775.0,57.3382,57.4597,57.3382,57.4337,34775.0
2021-08-27 11:05:00,66.16,66.22,66.14,66.16,22121.0,57.4337,57.4857,57.4163,57.4337,22121.0
2021-08-27 11:10:00,66.16,66.21,66.12,66.17,19833.0,57.4337,57.4771,57.3989,57.4423,19833.0
2021-08-27 11:15:00,66.17,66.19,66.13,66.17,11015.0,57.4423,57.4597,57.4076,57.4423,11015.0
2021-08-27 11:20:00,66.17,66.24,66.16,66.22,23377.0,57.4423,57.5031,57.4337,57.4857,23377.0
2021-08-27 11:25:00,66.21,66.23,66.17,66.19,8081.0,57.4771,57.4944,57.4423,57.4597,8081.0
2021-08-27 11:30:00,66.2,66.23,66.16,66.22,10932.0,57.4684,57.4944,57.4337,57.4857,10932.0
2021-08-27 11:35:00,66.23,66.24,66.18,66.23,14758.0,57.4944,57.5031,57.451,57.4944,14758.0
2021-08-27 11:40:00,66.23,66.26,66.21,66.22,10215.0,57.4944,57.5205,57.4771,57.4857,10215.0
2021-08-27 11:45:00,66.2,66.22,66.18,66.18,7147.0,57.4684,57.4857,57.451,57.451,7147.0
2021-08-27 11:50:00,66.17,66.18,66.14,66.16,15699.0,57.4423,57.451,57.4163,57.4337,15699.0
2021-08-27 11:55:00,66.16,66.18,66.13,66.13,12638.0,57.4337,57.451,57.4076,57.4076,12638.0
2021-08-27 12:00:00,66.14,66.16,66.13,66.14,7316.0,57.4163,57.4337,57.4076,57.4163,7316.0
2021-08-27 12:05:00,66.13,66.2,66.13,66.2,10404.0,57.4076,57.4684,57.4076,57.4684,10404.0
2021-08-27 12:10:00,66.2,66.22,66.19,66.2,18643.0,57.4684,57.4857,57.4597,57.4684,18643.0
2021-08-27 12:15:00,66.2,66.26,66.2,66.25,33763.0,57.4684,57.5205,57.4684,57.5118,33763.0
2021-08-27 12:20:00,66.24,66.25,66.21,66.24,17773.0,57.5031,57.5118,57.4771,57.5031,17773.0
2021-08-27 12:25:00,66.25,66.3,66.23,66.3,12099.0,57.5118,57.5552,57.4944,57.5552,12099.0
2021-08-27 12:30:00,66.3,66.32,66.29,66.29,10306.0,57.5552,57.5726,57.5465,57.5465,10306.0
2021-08-27 12:35:00,66.28,66.29,66.24,66.24,7263.0,57.5378,57.5465,57.5031,57.5031,7263.0
2021-08-27 12:40:00,66.23,66.24,66.2,66.21,34851.0,57.4944,57.5031,57.4684,57.4771,34851.0
2021-08-27 12:45:00,66.21,66.25,66.21,66.24,20965.0,57.4771,57.5118,57.4771,57.5031,20965.0
2021-08-27 12:50:00,66.23,66.25,66.22,66.24,8850.0,57.4944,57.5118,57.4857,57.5031,8850.0
2021-08-27 12:55:00,66.25,66.26,66.21,66.22,11874.0,57.5118,57.5205,57.4771,57.4857,11874.0
2021-08-27 13:00:00,66.21,66.22,66.12,66.12,29630.0,57.4771,57.4857,57.3989,57.3989,29630.0
2021-08-27 13:05:00,66.13,66.14,66.09,66.09,12090.0,57.4076,57.4163,57.3729,57.3729,12090.0
2021-08-27 13:10:00,66.1,66.12,66.08,66.1,11049.0,57.3816,57.3989,57.3642,57.3816,11049.0
2021-08-27 13:15:00,66.09,66.11,66.06,66.06,47923.0,57.3729,57.3903,57.3468,57.3468,47923.0
2021-08-27 13:20:00,66.07,66.08,66.04,66.04,16631.0,57.3555,57.3642,57.3295,57.3295,16631.0
2021-08-27 13:25:00,66.05,66.07,66.03,66.05,11580.0,57.3382,57.3555,57.3208,57.3382,11580.0
2021-08-27 13:30:00,66.05,66.05,66.01,66.05,9002.0,57.3382,57.3382,57.3034,57.3382,9002.0
2021-08-27 13:35:00,66.05,66.06,65.98,66.02,35170.0,57.3382,57.3468,57.2774,57.3121,35170.0
2021-08-27 13:40:00,66.02,66.02,65.96,65.98,16929.0,57.3121,57.3121,57.26,57.2774,16929.0
2021-08-27 13:45:00,65.98,66.0,65.96,65.97,10294.0,57.2774,57.2948,57.26,57.2687,10294.0
2021-08-27 13:50:00,65.95,65.98,65.93,65.93,20056.0,57.2514,57.2774,57.234,57.234,20056.0
2021-08-27 13:55:00,65.92,65.93,65.87,65.88,14612.0,57.2253,57.234,57.1819,57.1906,14612.0
2021-08-27 14:00:00,65.86,65.88,65.83,65.88,18556.0,57.1732,57.1906,57.1472,57.1906,18556.0
2021-08-27 14:05:00,65.87,65.95,65.86,65.95,32159.0,57.1819,57.2514,57.1732,57.2514,32159.0
2021-08-27 14:10:00,65.95,66.01,65.94,65.96,14290.0,57.2514,57.3034,57.2427,57.26,14290.0
2021-08-27 14:15:00,65.95,65.98,65.94,65.98,19507.0,57.2514,57.2774,57.2427,57.2774,19507.0
2021-08-27 14:20:00,65.97,66.0,65.94,65.97,13995.0,57.2687,57.2948,57.2427,57.2687,13995.0
2021-08-27 14:25:00,65.97,65.98,65.95,65.95,6926.0,57.2687,57.2774,57.2514,57.2514,6926.0
2021-08-27 14:30:00,65.95,65.99,65.94,65.98,11677.0,57.2514,57.2861,57.2427,57.2774,11677.0
2021-08-27 14:35:00,65.98,66.01,65.96,66.0,13692.0,57.2774,57.3034,57.26,57.2948,13692.0
2021-08-27 14:40:00,66.0,66.0,65.95,65.98,18555.0,57.2948,57.2948,57.2514,57.2774,18555.0
2021-08-27 14:45:00,65.97,65.97,65.91,65.93,15386.0,57.2687,57.2687,57.2166,57.234,15386.0
2021-08-27 14:50:00,65.92,65.95,65.91,65.92,19456.0,57.2253,57.2514,57.2166,57.2253,19456.0
2021-08-27 14:55:00,65.92,65.93,65.87,65.88,43129.0,57.2253,57.234,57.1819,57.1906,43129.0
2021-08-27 15:00:00,65.87,65.93,65.86,65.92,29648.0,57.1819,57.234,57.1732,57.2253,29648.0
2021-08-27 15:05:00,65.92,65.95,65.89,65.95,22436.0,57.2253,57.2514,57.1993,57.2514,22436.0
2021-08-27 15:10:00,65.94,66.0,65.94,65.98,27576.0,57.2427,57.2948,57.2427,57.2774,27576.0
2021-08-27 15:15:00,65.99,66.01,65.94,66.01,125334.0,57.2861,57.3034,57.2427,57.3034,125334.0
2021-08-27 15:20:00,66.01,66.04,66.01,66.02,31301.0,57.3034,57.3295,57.3034,57.3121,31301.0
2021-08-27 15:25:00,66.02,66.02,65.94,65.95,35544.0,57.3121,57.3121,57.2427,57.2514,35544.0
2021-08-27 15:30:00,65.94,65.98,65.9,65.98,50896.0,57.2427,57.2774,57.2079,57.2774,50896.0
2021-08-27 15:35:00,65.98,66.01,65.97,66.0,51397.0,57.2774,57.3034,57.2687,57.2948,51397.0
2021-08-27 15:40:00,65.99,66.07,65.97,66.06,50542.0,57.2861,57.3555,57.2687,57.3468,50542.0
2021-08-27 15:45:00,66.06,66.1,66.02,66.06,69720.0,57.3468,57.3816,57.3121,57.3468,69720.0
2021-08-27 15:50:00,66.06,66.08,65.92,65.95,143105.0,57.3468,57.3642,57.2253,57.2514,143105.0
2021-08-27 15:55:00,65.96,66.02,65.9,65.98,168072.0,57.26,57.3121,57.2079,57.2774,168072.0
2021-08-30 09:30:00,65.86,65.94,65.65,65.74,76935.0,57.1732,57.2427,56.9909,57.0691,76935.0
2021-08-30 09:35:00,65.75,65.8,65.7,65.77,49314.0,57.0777,57.1211,57.0343,57.0951,49314.0
2021-08-30 09:40:00,65.77,65.77,65.66,65.69,69096.0,57.0951,57.0951,56.9996,57.0256,69096.0
2021-08-30 09:45:00,65.69,65.84,65.68,65.82,44260.0,57.0256,57.1559,57.017,57.1385,44260.0
2021-08-30 09:50:00,65.83,65.95,65.83,65.87,49584.0,57.1472,57.2514,57.1472,57.1819,49584.0
2021-08-30 09:55:00,65.86,65.93,65.83,65.85,34338.0,57.1732,57.234,57.1472,57.1645,34338.0
2021-08-30 10:00:00,65.84,65.9,65.82,65.85,57883.0,57.1559,57.2079,57.1385,57.1645,57883.0
2021-08-30 10:05:00,65.85,65.98,65.85,65.93,25677.0,57.1645,57.2774,57.1645,57.234,25677.0
2021-08-30 10:10:00,65.92,65.97,65.87,65.97,21529.0,57.2253,57.2687,57.1819,57.2687,21529.0
2021-08-30 10:15:00,65.96,65.99,65.88,65.92,91482.0,57.26,57.2861,57.1906,57.2253,91482.0
2021-08-30 10:20:00,65.92,65.92,65.79,65.84,39282.0,57.2253,57.2253,57.1125,57.1559,39282.0
2021-08-30 10:25:00,65.84,65.84,65.71,65.72,31598.0,57.1559,57.1559,57.043,57.0517,31598.0
2021-08-30 10:30:00,65.71,65.76,65.69,65.74,36302.0,57.043,57.0864,57.0256,57.0691,36302.0
2021-08-30 10:35:00,65.73,65.76,65.68,65.72,22026.0,57.0604,57.0864,57.017,57.0517,22026.0
2021-08-30 10:40:00,65.71,65.79,65.69,65.73,24363.0,57.043,57.1125,57.0256,57.0604,24363.0
2021-08-30 10:45:00,65.75,65.82,65.74,65.76,45987.0,57.0777,57.1385,57.0691,57.0864,45987.0
2021-08-30 10:50:00,65.76,65.83,65.75,65.78,35595.0,57.0864,57.1472,57.0777,57.1038,35595.0
2021-08-30 10:55:00,65.78,65.78,65.7,65.73,28220.0,57.1038,57.1038,57.0343,57.0604,28220.0
2021-08-30 11:00:00,65.72,65.76,65.68,65.75,78425.0,57.0517,57.0864,57.017,57.0777,78425.0
2021-08-30 11:05:00,65.75,65.81,65.73,65.78,34556.0,57.0777,57.1298,57.0604,57.1038,34556.0
2021-08-30 11:10:00,65.78,65.79,65.71,65.74,22508.0,57.1038,57.1125,57.043,57.0691,22508.0
2021-08-30 11:15:00,65.75,65.88,65.74,65.87,28400.0,57.0777,57.1906,57.0691,57.1819,28400.0
2021-08-30 11:20:00,65.86,65.87,65.82,65.82,31222.0,57.1732,57.1819,57.1385,57.1385,31222.0
2021-08-30 11:25:00,65.83,65.83,65.77,65.81,22514.0,57.1472,57.1472,57.0951,57.1298,22514.0
2021-08-30 11:30:00,65.81,65.87,65.81,65.82,15136.0,57.1298,57.1819,57.1298,57.1385,15136.0
2021-08-30 11:35:00,65.83,65.86,65.79,65.8,13953.0,57.1472,57.1732,57.1125,57.1211,13953.0
2021-08-30 11:40:00,65.79,65.82,65.76,65.77,12320.0,57.1125,57.1385,57.0864,57.0951,12320.0
2021-08-30 11:45:00,65.77,65.79,65.72,65.74,27490.0,57.0951,57.1125,57.0517,57.0691,27490.0
2021-08-30 11:50:00,65.73,65.75,65.71,65.73,15327.0,57.0604,57.0777,57.043,57.0604,15327.0
2021-08-30 11:55:00,65.73,65.76,65.71,65.71,11984.0,57.0604,57.0864,57.043,57.043,11984.0
2021-08-30 12:00:00,65.72,65.75,65.7,65.75,27870.0,57.0517,57.0777,57.0343,57.0777,27870.0
2021-08-30 12:05:00,65.75,65.79,65.73,65.77,14051.0,57.0777,57.1125,57.0604,57.0951,14051.0
2021-08-30 12:10:00,65.77,65.8,65.76,65.78,21734.0,57.0951,57.1211,57.0864,57.1038,21734.0
2021-08-30 12:15:00,65.78,65.79,65.74,65.76,16675.0,57.1038,57.1125,57.0691,57.0864,16675.0
2021-08-30 12:20:00,65.75,65.75,65.68,65.69,14522.0,57.0777,57.0777,57.017,57.0256,14522.0
2021-08-30 12:25:00,65.68,65.73,65.66,65.71,15732.0,57.017,57.0604,56.9996,57.043,15732.0
2021-08-30 12:30:00,65.7,65.71,65.66,65.67,13830.0,57.0343,57.043,56.9996,57.0083,13830.0
2021-08-30 12:35:00,65.67,65.71,65.66,65.69,10612.0,57.0083,57.043,56.9996,57.0256,10612.0
2021-08-30 12:40:00,65.69,65.74,65.67,65.73,18316.0,57.0256,57.0691,57.0083,57.0604,18316.0
2021-08-30 12:45:00,65.73,65.74,65.7,65.71,9785.0,57.0604,57.0691,57.0343,57.043,9785.0
2021-08-30 12:50:00,65.7,65.73,65.68,65.68,14802.0,57.0343,57.0604,57.017,57.017,14802.0
2021-08-30 12:55:00,65.67,65.74,65.67,65.72,19468.0,57.0083,57.0691,57.0083,57.0517,19468.0
2021-08-30 13:00:00,65.72,65.74,65.71,65.74,10223.0,57.0517,57.0691,57.043,57.0691,10223.0
2021-08-30 13:05:00,65.73,65.75,65.66,65.67,15961.0,57.0604,57.0777,56.9996,57.0083,15961.0
2021-08-30 13:10:00,65.67,65.71,65.67,65.7,13263.0,57.0083,57.043,57.0083,57.0343,13263.0
2021-08-30 13:15:00,65.71,65.72,65.67,65.7,11975.0,57.043,57.0517,57.0083,57.0343,11975.0
2021-08-30 13:20:00,65.68,65.73,65.66,65.71,19584.0,57.017,57.0604,56.9996,57.043,19584.0
2021-08-30 13:25:00,65.72,65.74,65.7,65.7,7948.0,57.0517,57.0691,57.0343,57.0343,7948.0
2021-08-30 13:30:00,65.71,65.72,65.66,65.7,28396.0,57.043,57.0517,56.9996,57.0343,28396.0
2021-08-30 13:35:00,65.69,65.69,65.65,65.68,29674.0,57.0256,57.0256,56.9909,57.017,29674.0
2021-08-30 13:40:00,65.67,65.72,65.67,65.72,9262.0,57.0083,57.0517,57.0083,57.0517,9262.0
2021-08-30 13:45:00,65.71,65.72,65.69,65.7,18091.0,57.043,57.0517,57.0256,57.0343,18091.0
2021-08-30 13:50:00,65.7,65.73,65.68,65.72,8109.0,57.0343,57.0604,57.017,57.0517,8109.0
2021-08-30 13:55:00,65.73,65.73,65.71,65.72,13331.0,57.0604,57.0604,57.043,57.0517,13331.0
2021-08-30 14:00:00,65.71,65.73,65.69,65.72,21217.0,57.043,57.0604,57.0256,57.0517,21217.0
2021-08-30 14:05:00,65.72,65.76,65.7,65.73,23858.0,57.0517,57.0864,57.0343,57.0604,23858.0
2021-08-30 14:10:00,65.73,65.77,65.73,65.76,10783.0,57.0604,57.0951,57.0604,57.0864,10783.0
2021-08-30 14:15:00,65.75,65.78,65.72,65.73,14771.0,57.0777,57.1038,57.0517,57.0604,14771.0
2021-08-30 14:20:00,65.72,65.75,65.7,65.75,19348.0,57.0517,57.0777,57.0343,57.0777,19348.0
2021-08-30 14:25:00,65.75,65.76,65.72,65.74,14248.0,57.0777,57.0864,57.0517,57.0691,14248.0
2021-08-30 14:30:00,65.75,65.75,65.7,65.72,16068.0,57.0777,57.0777,57.0343,57.0517,16068.0
2021-08-30 14:35:00,65.72,65.76,65.7,65.73,29330.0,57.0517,57.0864,57.0343,57.0604,29330.0
2021-08-30 14:40:00,65.73,65.75,65.72,65.72,12440.0,57.0604,57.0777,57.0517,57.0517,12440.0
2021-08-30 14:45:00,65.72,65.74,65.71,65.71,8998.0,57.0517,57.0691,57.043,57.043,8998.0
2021-08-30 14:50:00,65.7,65.73,65.7,65.73,22842.0,57.0343,57.0604,57.0343,57.0604,22842.0
2021-08-30 14:55:00,65.74,65.75,65.72,65.75,31403.0,57.0691,57.0777,57.0517,57.0777,31403.0
2021-08-30 15:00:00,65.74,65.76,65.73,65.74,57423.0,57.0691,57.0864,57.0604,57.0691,57423.0
2021-08-30 15:05:00,65.75,65.76,65.74,65.76,15361.0,57.0777,57.0864,57.0691,57.0864,15361.0
2021-08-30 15:10:00,65.76,65.82,65.75,65.81,30766.0,57.0864,57.1385,57.0777,57.1298,30766.0
2021-08-30 15:15:00,65.81,65.86,65.79,65.8,48685.0,57.1298,57.1732,57.1125,57.1211,48685.0
2021-08-30 15:20:00,65.8,65.85,65.77,65.84,36608.0,57.1211,57.1645,57.0951,57.1559,36608.0
2021-08-30 15:25:00,65.84,65.84,65.77,65.78,26797.0,57.1559,57.1559,57.0951,57.1038,26797.0
2021-08-30 15:30:00,65.78,65.84,65.78,65.83,50263.0,57.1038,57.1559,57.1038,57.1472,50263.0
2021-08-30 15:35:00,65.83,65.85,65.78,65.84,49490.0,57.1472,57.1645,57.1038,57.1559,49490.0
2021-08-30 15:40:00,65.84,65.85,65.77,65.78,43989.0,57.1559,57.1645,57.0951,57.1038,43989.0
2021-08-30 15:45:00,65.78,65.79,65.73,65.76,60231.0,57.1038,57.1125,57.0604,57.0864,60231.0
2021-08-30 15:50:00,65.76,65.77,65.69,65.71,108621.0,57.0864,57.0951,57.0256,57.043,108621.0
2021-08-30 15:55:00,65.72,65.76,65.67,65.75,178566.0,57.0517,57.0864,57.0083,57.0777,178566.0
2021-08-31 09:30:00,65.65,65.68,65.51,65.63,87982.0,56.9909,57.017,56.8694,56.9736,87982.0
2021-08-31 09:35:00,65.64,65.71,65.64,65.66,79494.0,56.9822,57.043,56.9822,56.9996,79494.0
2021-08-31 09:40:00,65.66,65.74,65.61,65.74,27517.0,56.9996,57.0691,56.9562,57.0691,27517.0
2021-08-31 09:45:00,65.74,65.87,65.71,65.81,75754.0,57.0691,57.1819,57.043,57.1298,75754.0
2021-08-31 09:50:00,65.82,65.86,65.75,65.83,46625.0,57.1385,57.1732,57.0777,57.1472,46625.0
2021-08-31 09:55:00,65.84,65.86,65.75,65.78,72092.0,57.1559,57.1732,57.0777,57.1038,72092.0
2021-08-31 10:00:00,65.78,65.85,65.69,65.76,112855.0,57.1038,57.1645,57.0256,57.0864,112855.0
2021-08-31 10:05:00,65.77,65.86,65.71,65.78,73518.0,57.0951,57.1732,57.043,57.1038,73518.0
2021-08-31 10:10:00,65.78,65.92,65.77,65.86,61159.0,57.1038,57.2253,57.0951,57.1732,61159.0
2021-08-31 10:15:00,65.87,65.96,65.87,65.88,36786.0,57.1819,57.26,57.1819,57.1906,36786.0
2021-08-31 10:20:00,65.89,65.94,65.77,65.79,51539.0,57.1993,57.2427,57.0951,57.1125,51539.0
2021-08-31 10:25:00,65.79,65.89,65.78,65.84,27765.0,57.1125,57.1993,57.1038,57.1559,27765.0
2021-08-31 10:30:00,65.84,65.88,65.81,65.84,80513.0,57.1559,57.1906,57.1298,57.1559,80513.0
2021-08-31 10:35:00,65.85,65.87,65.79,65.81,47132.0,57.1645,57.1819,57.1125,57.1298,47132.0
2021-08-31 10:40:00,65.78,65.83,65.76,65.82,27981.0,57.1038,57.1472,57.0864,57.1385,27981.0
2021-08-31 10:45:00,65.83,65.88,65.8,65.81,22656.0,57.1472,57.1906,57.1211,57.1298,22656.0
2021-08-31 10:50:00,65.82,65.87,65.79,65.86,39158.0,57.1385,57.1819,57.1125,57.1732,39158.0
2021-08-31 10:55:00,65.88,65.92,65.86,65.92,38597.0,57.1906,57.2253,57.1732,57.2253,38597.0
2021-08-31 11:00:00,65.91,65.96,65.86,65.9,27783.0,57.2166,57.26,57.1732,57.2079,27783.0
2021-08-31 11:05:00,65.89,65.9,65.81,65.82,34002.0,57.1993,57.2079,57.1298,57.1385,34002.0
2021-08-31 11:10:00,65.83,65.85,65.77,65.81,44318.0,57.1472,57.1645,57.0951,57.1298,44318.0
2021-08-31 11:15:00,65.81,65.85,65.79,65.8,36699.0,57.1298,57.1645,57.1125,57.1211,36699.0
2021-08-31 11:20:00,65.8,65.8,65.73,65.77,22666.0,57.1211,57.1211,57.0604,57.0951,22666.0
2021-08-31 11:25:00,65.77,65.79,65.73,65.76,24102.0,57.0951,57.1125,57.0604,57.0864,24102.0
2021-08-31 11:30:00,65.77,65.8,65.73,65.8,27023.0,57.0951,57.1211,57.0604,57.1211,27023.0
2021-08-31 11:35:00,65.81,65.81,65.75,65.79,54117.0,57.1298,57.1298,57.0777,57.1125,54117.0
2021-08-31 11:40:00,65.8,65.83,65.72,65.74,54373.0,57.1211,57.1472,57.0517,57.0691,54373.0
2021-08-31 11:45:00,65.73,65.74,65.69,65.72,12788.0,57.0604,57.0691,57.0256,57.0517,12788.0
2021-08-31 11:50:00,65.72,65.74,65.68,65.68,16223.0,57.0517,57.0691,57.017,57.017,16223.0
2021-08-31 11:55:00,65.69,65.7,65.64,65.64,18777.0,57.0256,57.0343,56.9822,56.9822,18777.0
2021-08-31 12:00:00,65.65,65.67,65.61,65.64,24732.0,56.9909,57.0083,56.9562,56.9822,24732.0
2021-08-31 12:05:00,65.63,65.69,65.63,65.65,27363.0,56.9736,57.0256,56.9736,56.9909,27363.0
2021-08-31 12:10:00,65.65,65.67,65.59,65.6,39331.0,56.9909,57.0083,56.9388,56.9475,39331.0
2021-08-31 12:15:00,65.59,65.7,65.59,65.7,17190.0,56.9388,57.0343,56.9388,57.0343,17190.0
2021-08-31 12:20:00,65.69,65.7,65.65,65.68,8764.0,57.0256,57.0343,56.9909,57.017,8764.0
2021-08-31 12:25:00,65.67,65.67,65.57,65.58,21187.0,57.0083,57.0083,56.9215,56.9302,21187.0
2021-08-31 12:30:00,65.56,65.59,65.54,65.55,12438.0,56.9128,56.9388,56.8954,56.9041,12438.0
2021-08-31 12:35:00,65.54,65.55,65.51,65.53,17029.0,56.8954,56.9041,56.8694,56.8868,17029.0
2021-08-31 12:40:00,65.55,65.57,65.53,65.56,10041.0,56.9041,56.9215,56.8868,56.9128,10041.0
2021-08-31 12:45:00,65.55,65.6,65.52,65.55,45011.0,56.9041,56.9475,56.8781,56.9041,45011.0
2021-08-31 12:50:00,65.56,65.61,65.56,65.58,16683.0,56.9128,56.9562,56.9128,56.9302,16683.0
2021-08-31 12:55:00,65.57,65.57,65.53,65.53,11657.0,56.9215,56.9215,56.8868,56.8868,11657.0
2021-08-31 13:00:00,65.53,65.6,65.52,65.59,32961.0,56.8868,56.9475,56.8781,56.9388,32961.0
2021-08-31 13:05:00,65.58,65.62,65.56,65.6,23633.0,56.9302,56.9649,56.9128,56.9475,23633.0
2021-08-31 13:10:00,65.58,65.59,65.56,65.58,7826.0,56.9302,56.9388,56.9128,56.9302,7826.0
2021-08-31 13:15:00,65.59,65.62,65.57,65.59,23660.0,56.9388,56.9649,56.9215,56.9388,23660.0
2021-08-31 13:20:00,65.59,65.6,65.55,65.58,23826.0,56.9388,56.9475,56.9041,56.9302,23826.0
2021-08-31 13:25:00,65.57,65.57,65.5,65.52,20797.0,56.9215,56.9215,56.8607,56.8781,20797.0
2021-08-31 13:30:00,65.52,65.53,65.44,65.45,43359.0,56.8781,56.8868,56.8086,56.8173,43359.0
2021-08-31 13:35:00,65.45,65.48,65.43,65.47,22848.0,56.8173,56.8433,56.7999,56.8347,22848.0
2021-08-31 13:40:00,65.48,65.52,65.46,65.52,21972.0,56.8433,56.8781,56.826,56.8781,21972.0
2021-08-31 13:45:00,65.51,65.56,65.49,65.5,17327.0,56.8694,56.9128,56.852,56.8607,17327.0
2021-08-31 13:50:00,65.51,65.52,65.47,65.48,12330.0,56.8694,56.8781,56.8347,56.8433,12330.0
2021-08-31 13:55:00,65.48,65.49,65.44,65.45,29665.0,56.8433,56.852,56.8086,56.8173,29665.0
2021-08-31 14:00:00,65.45,65.47,65.4,65.42,25687.0,56.8173,56.8347,56.7739,56.7913,25687.0
2021-08-31 14:05:00,65.42,65.42,65.39,65.39,19104.0,56.7913,56.7913,56.7652,56.7652,19104.0
2021-08-31 14:10:00,65.39,65.44,65.38,65.43,15771.0,56.7652,56.8086,56.7565,56.7999,15771.0
2021-08-31 14:15:00,65.42,65.5,65.42,65.5,19915.0,56.7913,56.8607,56.7913,56.8607,19915.0
2021-08-31 14:20:00,65.5,65.52,65.48,65.51,22748.0,56.8607,56.8781,56.8433,56.8694,22748.0
2021-08-31 14:25:00,65.51,65.53,65.49,65.52,20759.0,56.8694,56.8868,56.852,56.8781,20759.0
2021-08-31 14:30:00,65.53,65.56,65.52,65.54,14382.0,56.8868,56.9128,56.8781,56.8954,14382.0
2021-08-31 14:35:00,65.55,65.59,65.55,65.57,12750.0,56.9041,56.9388,56.9041,56.9215,12750.0
2021-08-31 14:40:00,65.56,65.56,65.49,65.51,26129.0,56.9128,56.9128,56.852,56.8694,26129.0
2021-08-31 14:45:00,65.5,65.51,65.44,65.47,33052.0,56.8607,56.8694,56.8086,56.8347,33052.0
2021-08-31 14:50:00,65.47,65.58,65.47,65.57,33207.0,56.8347,56.9302,56.8347,56.9215,33207.0
2021-08-31 14:55:00,65.57,65.65,65.56,65.65,29512.0,56.9215,56.9909,56.9128,56.9909,29512.0
2021-08-31 15:00:00,65.66,65.74,65.64,65.74,39620.0,56.9996,57.0691,56.9822,57.0691,39620.0
2021-08-31 15:05:00,65.74,65.75,65.71,65.72,21041.0,57.0691,57.0777,57.043,57.0517,21041.0
2021-08-31 15:10:00,65.72,65.73,65.68,65.69,23833.0,57.0517,57.0604,57.017,57.0256,23833.0
2021-08-31 15:15:00,65.7,65.72,65.65,65.66,29505.0,57.0343,57.0517,56.9909,56.9996,29505.0
2021-08-31 15:20:00,65.66,65.67,65.61,65.67,46305.0,56.9996,57.0083,56.9562,57.0083,46305.0
2021-08-31 15:25:00,65.68,65.71,65.64,65.66,33306.0,57.017,57.043,56.9822,56.9996,33306.0
2021-08-31 15:30:00,65.67,65.77,65.65,65.77,58569.0,57.0083,57.0951,56.9909,57.0951,58569.0
2021-08-31 15:35:00,65.76,65.8,65.72,65.75,58660.0,57.0864,57.1211,57.0517,57.0777,58660.0
2021-08-31 15:40:00,65.74,65.77,65.69,65.76,69924.0,57.0691,57.0951,57.0256,57.0864,69924.0
2021-08-31 15:45:00,65.75,65.76,65.7,65.72,70632.0,57.0777,57.0864,57.0343,57.0517,70632.0
2021-08-31 15:50:00,65.72,65.78,65.71,65.74,162123.0,57.0517,57.1038,57.043,57.0691,162123.0
2021-08-31 15:55:00,65.74,65.79,65.71,65.72,243888.0,57.0691,57.1125,57.043,57.0517,243888.0
2021-09-01 09:30:00,65.97,66.08,65.85,66.05,88500.0,57.2687,57.3642,57.1645,57.3382,88500.0
2021-09-01 09:35:00,66.03,66.03,65.91,65.98,39313.0,57.3208,57.3208,57.2166,57.2774,39313.0
2021-09-01 09:40:00,65.98,66.05,65.93,66.01,43234.0,57.2774,57.3382,57.234,57.3034,43234.0
2021-09-01 09:45:00,66.01,66.06,65.95,65.99,38995.0,57.3034,57.3468,57.2514,57.2861,38995.0
2021-09-01 09:50:00,65.99,66.22,65.98,66.17,49532.0,57.2861,57.4857,57.2774,57.4423,49532.0
2021-09-01 09:55:00,66.18,66.28,66.18,66.24,66439.0,57.451,57.5378,57.451,57.5031,66439.0
2021-09-01 10:00:00,66.24,66.48,66.22,66.48,77365.0,57.5031,57.7114,57.4857,57.7114,77365.0
2021-09-01 10:05:00,66.48,66.56,66.44,66.54,59945.0,57.7114,57.7809,57.6767,57.7635,59945.0
2021-09-01 10:10:00,66.54,66.64,66.52,66.56,55312.0,57.7635,57.8503,57.7462,57.7809,55312.0
2021-09-01 10:15:00,66.56,66.6,66.46,66.51,41905.0,57.7809,57.8156,57.6941,57.7375,41905.0
2021-09-01 10:20:00,66.5,66.53,66.43,66.5,33291.0,57.7288,57.7549,57.668,57.7288,33291.0
2021-09-01 10:25:00,66.49,66.56,66.47,66.51,37835.0,57.7201,57.7809,57.7028,57.7375,37835.0
2021-09-01 10:30:00,66.5,66.56,66.43,66.46,22876.0,57.7288,57.7809,57.668,57.6941,22876.0
2021-09-01 10:35:00,66.47,66.5,66.39,66.48,32933.0,57.7028,57.7288,57.6333,57.7114,32933.0
2021-09-01 10:40:00,66.47,66.52,66.45,66.52,20924.0,57.7028,57.7462,57.6854,57.7462,20924.0
2021-09-01 10:45:00,66.51,66.54,66.42,66.47,33434.0,57.7375,57.7635,57.6594,57.7028,33434.0
2021-09-01 10:50:00,66.47,66.49,66.4,66.46,22526.0,57.7028,57.7201,57.642,57.6941,22526.0
2021-09-01 10:55:00,66.46,66.51,66.42,66.46,25734.0,57.6941,57.7375,57.6594,57.6941,25734.0
2021-09-01 11:00:00,66.46,66.5,66.42,66.43,23255.0,57.6941,57.7288,57.6594,57.668,23255.0
2021-09-01 11:05:00,66.42,66.44,66.39,66.39,14672.0,57.6594,57.6767,57.6333,57.6333,14672.0
2021-09-01 11:10:00,66.4,66.4,66.33,66.36,35388.0,57.642,57.642,57.5812,57.6073,35388.0
2021-09-01 11:15:00,66.36,66.37,66.26,66.28,24688.0,57.6073,57.616,57.5205,57.5378,24688.0
2021-09-01 11:20:00,66.28,66.3,66.2,66.3,38275.0,57.5378,57.5552,57.4684,57.5552,38275.0
2021-09-01 11:25:00,66.28,66.31,66.22,66.3,27050.0,57.5378,57.5639,57.4857,57.5552,27050.0
2021-09-01 11:30:00,66.29,66.31,66.26,66.29,16718.0,57.5465,57.5639,57.5205,57.5465,16718.0
2021-09-01 11:35:00,66.3,66.38,66.29,66.32,14400.0,57.5552,57.6246,57.5465,57.5726,14400.0
2021-09-01 11:40:00,66.32,66.35,66.3,66.35,20766.0,57.5726,57.5986,57.5552,57.5986,20766.0
2021-09-01 11:45:00,66.35,66.37,66.33,66.34,18201.0,57.5986,57.616,57.5812,57.5899,18201.0
2021-09-01 11:50:00,66.34,66.38,66.32,66.36,26374.0,57.5899,57.6246,57.5726,57.6073,26374.0
2021-09-01 11:55:00,66.37,66.41,66.36,66.39,13793.0,57.616,57.6507,57.6073,57.6333,13793.0
2021-09-01 12:00:00,66.39,66.45,66.38,66.39,19598.0,57.6333,57.6854,57.6246,57.6333,19598.0
2021-09-01 12:05:00,66.4,66.46,66.39,66.44,13735.0,57.642,57.6941,57.6333,57.6767,13735.0
2021-09-01 12:10:00,66.44,66.45,66.41,66.42,5136.0,57.6767,57.6854,57.6507,57.6594,5136.0
2021-09-01 12:15:00,66.43,66.49,66.43,66.46,19827.0,57.668,57.7201,57.668,57.6941,19827.0
2021-09-01 12:20:00,66.46,66.48,66.44,66.45,10350.0,57.6941,57.7114,57.6767,57.6854,10350.0
2021-09-01 12:25:00,66.44,66.5,66.4,66.48,17851.0,57.6767,57.7288,57.642,57.7114,17851.0
2021-09-01 12:30:00,66.47,66.48,66.42,66.45,32313.0,57.7028,57.7114,57.6594,57.6854,32313.0
2021-09-01 12:35:00,66.46,66.49,66.43,66.48,14431.0,57.6941,57.7201,57.668,57.7114,14431.0
2021-09-01 12:40:00,66.47,66.51,66.45,66.51,18694.0,57.7028,57.7375,57.6854,57.7375,18694.0
2021-09-01 12:45:00,66.53,66.55,66.5,66.53,20580.0,57.7549,57.7722,57.7288,57.7549,20580.0
2021-09-01 12:50:00,66.53,66.6,66.52,66.59,10197.0,57.7549,57.8156,57.7462,57.8069,10197.0
2021-09-01 12:55:00,66.58,66.59,66.55,66.58,18995.0,57.7983,57.8069,57.7722,57.7983,18995.0
2021-09-01 13:00:00,66.58,66.6,66.55,66.58,17602.0,57.7983,57.8156,57.7722,57.7983,17602.0
2021-09-01 13:05:00,66.58,66.64,66.58,66.63,9853.0,57.7983,57.8503,57.7983,57.8417,9853.0
2021-09-01 13:10:00,66.64,66.67,66.6,66.64,20086.0,57.8503,57.8764,57.8156,57.8503,20086.0
2021-09-01 13:15:00,66.64,66.69,66.63,66.67,19084.0,57.8503,57.8938,57.8417,57.8764,19084.0
2021-09-01 13:20:00,66.67,66.69,66.64,66.68,16417.0,57.8764,57.8938,57.8503,57.8851,16417.0
2021-09-01 13:25:00,66.69,66.7,66.66,66.69,17870.0,57.8938,57.9024,57.8677,57.8938,17870.0
2021-09-01 13:30:00,66.7,66.71,66.67,66.69,18894.0,57.9024,57.9111,57.8764,57.8938,18894.0
2021-09-01 13:35:00,66.7,66.71,66.66,66.69,25052.0,57.9024,57.9111,57.8677,57.8938,25052.0
2021-09-01 13:40:00,66.69,66.72,66.65,66.69,25485.0,57.8938,57.9198,57.859,57.8938,25485.0
2021-09-01 13:45:00,66.68,66.74,66.67,66.74,37137.0,57.8851,57.9372,57.8764,57.9372,37137.0
2021-09-01 13:50:00,66.73,66.75,66.71,66.75,22663.0,57.9285,57.9458,57.9111,57.9458,22663.0
2021-09-01 13:55:00,66.75,66.76,66.72,66.73,22866.0,57.9458,57.9545,57.9198,57.9285,22866.0
2021-09-01 14:00:00,66.73,66.75,66.69,66.71,15768.0,57.9285,57.9458,57.8938,57.9111,15768.0
2021-09-01 14:05:00,66.71,66.73,66.67,66.7,20258.0,57.9111,57.9285,57.8764,57.9024,20258.0
2021-09-01 14:10:00,66.69,66.73,66.67,66.68,17776.0,57.8938,57.9285,57.8764,57.8851,17776.0
2021-09-01 14:15:00,66.67,66.72,66.67,66.7,21500.0,57.8764,57.9198,57.8764,57.9024,21500.0
2021-09-01 14:20:00,66.69,66.75,66.69,66.7,28595.0,57.8938,57.9458,57.8938,57.9024,28595.0
2021-09-01 14:25:00,66.7,66.73,66.69,66.7,17290.0,57.9024,57.9285,57.8938,57.9024,17290.0
2021-09-01 14:30:00,66.7,66.72,66.67,66.72,26490.0,57.9024,57.9198,57.8764,57.9198,26490.0
2021-09-01 14:35:00,66.72,66.75,66.69,66.7,24740.0,57.9198,57.9458,57.8938,57.9024,24740.0
2021-09-01 14:40:00,66.69,66.7,66.63,66.65,20785.0,57.8938,57.9024,57.8417,57.859,20785.0
2021-09-01 14:45:00,66.66,66.72,66.66,66.71,13498.0,57.8677,57.9198,57.8677,57.9111,13498.0
2021-09-01 14:50:00,66.71,66.72,66.68,66.69,18429.0,57.9111,57.9198,57.8851,57.8938,18429.0
2021-09-01 14:55:00,66.69,66.69,66.65,66.65,16771.0,57.8938,57.8938,57.859,57.859,16771.0
2021-09-01 15:00:00,66.63,66.64,66.58,66.59,21704.0,57.8417,57.8503,57.7983,57.8069,21704.0
2021-09-01 15:05:00,66.58,66.6,66.56,66.58,61535.0,57.7983,57.8156,57.7809,57.7983,61535.0
2021-09-01 15:10:00,66.58,66.6,66.5,66.51,68571.0,57.7983,57.8156,57.7288,57.7375,68571.0
2021-09-01 15:15:00,66.51,66.56,66.5,66.56,25968.0,57.7375,57.7809,57.7288,57.7809,25968.0
2021-09-01 15:20:00,66.56,66.61,66.56,66.58,36562.0,57.7809,57.8243,57.7809,57.7983,36562.0
2021-09-01 15:25:00,66.59,66.61,66.55,66.57,93327.0,57.8069,57.8243,57.7722,57.7896,93327.0
2021-09-01 15:30:00,66.58,66.58,66.5,66.53,52425.0,57.7983,57.7983,57.7288,57.7549,52425.0
2021-09-01 15:35:00,66.54,66.55,66.49,66.52,41582.0,57.7635,57.7722,57.7201,57.7462,41582.0
2021-09-01 15:40:00,66.52,66.52,66.47,66.48,38298.0,57.7462,57.7462,57.7028,57.7114,38298.0
2021-09-01 15:45:00,66.48,66.5,66.41,66.41,53980.0,57.7114,57.7288,57.6507,57.6507,53980.0
2021-09-01 15:50:00,66.42,66.53,66.42,66.51,95300.0,57.6594,57.7549,57.6594,57.7375,95300.0
2021-09-01 15:55:00,66.51,66.55,66.45,66.48,212372.0,57.7375,57.7722,57.6854,57.7114,212372.0
2021-09-02 09:30:00,66.6,66.75,66.53,66.7,122877.0,57.8156,57.9458,57.7549,57.9024,122877.0
2021-09-02 09:35:00,66.74,66.86,66.71,66.82,47792.0,57.9372,58.0413,57.9111,58.0066,47792.0
2021-09-02 09:40:00,66.83,66.92,66.8,66.88,58052.0,58.0153,58.0934,57.9892,58.0587,58052.0
2021-09-02 09:45:00,66.88,66.95,66.86,66.91,54017.0,58.0587,58.1195,58.0413,58.0847,54017.0
2021-09-02 09:50:00,66.92,66.98,66.89,66.91,48735.0,58.0934,58.1455,58.0674,58.0847,48735.0
2021-09-02 09:55:00,66.91,66.91,66.79,66.81,55440.0,58.0847,58.0847,57.9806,57.9979,55440.0
2021-09-02 10:00:00,66.82,66.84,66.66,66.67,35534.0,58.0066,58.024,57.8677,57.8764,35534.0
2021-09-02 10:05:00,66.68,66.75,66.64,66.73,29176.0,57.8851,57.9458,57.8503,57.9285,29176.0
2021-09-02 10:10:00,66.74,66.77,66.69,66.76,19527.0,57.9372,57.9632,57.8938,57.9545,19527.0
2021-09-02 10:15:00,66.76,66.8,66.76,66.77,22397.0,57.9545,57.9892,57.9545,57.9632,22397.0
2021-09-02 10:20:00,66.77,66.8,66.77,66.8,7690.0,57.9632,57.9892,57.9632,57.9892,7690.0
2021-09-02 10:25:00,66.81,66.87,66.8,66.85,17759.0,57.9979,58.05,57.9892,58.0326,17759.0
2021-09-02 10:30:00,66.85,66.88,66.76,66.77,24229.0,58.0326,58.0587,57.9545,57.9632,24229.0
2021-09-02 10:35:00,66.77,66.83,66.63,66.66,36025.0,57.9632,58.0153,57.8417,57.8677,36025.0
2021-09-02 10:40:00,66.66,66.7,66.64,66.69,20716.0,57.8677,57.9024,57.8503,57.8938,20716.0
2021-09-02 10:45:00,66.69,66.72,66.64,66.65,28762.0,57.8938,57.9198,57.8503,57.859,28762.0
2021-09-02 10:50:00,66.65,66.71,66.62,66.64,22169.0,57.859,57.9111,57.833,57.8503,22169.0
2021-09-02 10:55:00,66.64,66.72,66.62,66.7,16675.0,57.8503,57.9198,57.833,57.9024,16675.0
2021-09-02 11:00:00,66.7,66.74,66.67,66.7,16285.0,57.9024,57.9372,57.8764,57.9024,16285.0
2021-09-02 11:05:00,66.69,66.69,66.6,66.64,33736.0,57.8938,57.8938,57.8156,57.8503,33736.0
2021-09-02 11:10:00,66.64,66.72,66.61,66.61,24303.0,57.8503,57.9198,57.8243,57.8243,24303.0
2021-09-02 11:15:00,66.61,66.64,66.59,66.62,19100.0,57.8243,57.8503,57.8069,57.833,19100.0
2021-09-02 11:20:00,66.63,66.64,66.58,66.62,25146.0,57.8417,57.8503,57.7983,57.833,25146.0
2021-09-02 11:25:00,66.62,66.67,66.61,66.66,9962.0,57.833,57.8764,57.8243,57.8677,9962.0
2021-09-02 11:30:00,66.67,66.68,66.62,66.67,18058.0,57.8764,57.8851,57.833,57.8764,18058.0
2021-09-02 11:35:00,66.67,66.71,66.67,66.7,14242.0,57.8764,57.9111,57.8764,57.9024,14242.0
2021-09-02 11:40:00,66.69,66.69,66.63,66.64,15074.0,57.8938,57.8938,57.8417,57.8503,15074.0
2021-09-02 11:45:00,66.65,66.69,66.62,66.63,27674.0,57.859,57.8938,57.833,57.8417,27674.0
2021-09-02 11:50:00,66.64,66.65,66.57,66.58,18075.0,57.8503,57.859,57.7896,57.7983,18075.0
2021-09-02 11:55:00,66.59,66.62,66.56,66.57,18759.0,57.8069,57.833,57.7809,57.7896,18759.0
2021-09-02 12:00:00,66.57,66.6,66.53,66.56,42005.0,57.7896,57.8156,57.7549,57.7809,42005.0
2021-09-02 12:05:00,66.55,66.6,66.55,66.58,37227.0,57.7722,57.8156,57.7722,57.7983,37227.0
2021-09-02 12:10:00,66.58,66.68,66.57,66.67,25993.0,57.7983,57.8851,57.7896,57.8764,25993.0
2021-09-02 12:15:00,66.67,66.7,66.65,66.7,21387.0,57.8764,57.9024,57.859,57.9024,21387.0
2021-09-02 12:20:00,66.69,66.71,66.65,66.67,15776.0,57.8938,57.9111,57.859,57.8764,15776.0
2021-09-02 12:25:00,66.67,66.67,66.64,66.65,10141.0,57.8764,57.8764,57.8503,57.859,10141.0
2021-09-02 12:30:00,66.64,66.68,66.63,66.67,13595.0,57.8503,57.8851,57.8417,57.8764,13595.0
2021-09-02 12:35:00,66.67,66.68,66.65,66.66,13171.0,57.8764,57.8851,57.859,57.8677,13171.0
2021-09-02 12:40:00,66.66,66.71,66.65,66.71,13090.0,57.8677,57.9111,57.859,57.9111,13090.0
2021-09-02 12:45:00,66.7,66.71,66.67,66.67,9747.0,57.9024,57.9111,57.8764,57.8764,9747.0
2021-09-02 12:50:00,66.67,66.69,66.66,66.68,8605.0,57.8764,57.8938,57.8677,57.8851,8605.0
2021-09-02 12:55:00,66.68,66.7,66.65,66.67,16673.0,57.8851,57.9024,57.859,57.8764,16673.0
2021-09-02 13:00:00,66.68,66.7,66.67,66.67,8956.0,57.8851,57.9024,57.8764,57.8764,8956.0
2021-09-02 13:05:00,66.67,66.69,66.66,66.68,13969.0,57.8764,57.8938,57.8677,57.8851,13969.0
2021-09-02 13:10:00,66.68,66.72,66.68,66.72,13097.0,57.8851,57.9198,57.8851,57.9198,13097.0
2021-09-02 13:15:00,66.72,66.73,66.7,66.7,12323.0,57.9198,57.9285,57.9024,57.9024,12323.0
2021-09-02 13:20:00,66.7,66.72,66.67,66.72,18127.0,57.9024,57.9198,57.8764,57.9198,18127.0
2021-09-02 13:25:00,66.73,66.73,66.68,66.7,17429.0,57.9285,57.9285,57.8851,57.9024,17429.0
2021-09-02 13:30:00,66.7,66.7,66.63,66.63,10362.0,57.9024,57.9024,57.8417,57.8417,10362.0
2021-09-02 13:35:00,66.64,66.68,66.62,66.65,21702.0,57.8503,57.8851,57.833,57.859,21702.0
2021-09-02 13:40:00,66.66,66.69,66.65,66.68,11456.0,57.8677,57.8938,57.859,57.8851,11456.0
2021-09-02 13:45:00,66.68,66.75,66.68,66.75,51290.0,57.8851,57.9458,57.8851,57.9458,51290.0
2021-09-02 13:50:00,66.75,66.77,66.68,66.68,30996.0,57.9458,57.9632,57.8851,57.8851,30996.0
2021-09-02 13:55:00,66.67,66.67,66.63,66.63,28227.0,57.8764,57.8764,57.8417,57.8417,28227.0
2021-09-02 14:00:00,66.63,66.67,66.63,66.65,24051.0,57.8417,57.8764,57.8417,57.859,24051.0
2021-09-02 14:05:00,66.65,66.7,66.65,66.69,18658.0,57.859,57.9024,57.859,57.8938,18658.0
2021-09-02 14:10:00,66.68,66.77,66.68,66.77,28921.0,57.8851,57.9632,57.8851,57.9632,28921.0
2021-09-02 14:15:00,66.77,66.79,66.75,66.76,21222.0,57.9632,57.9806,57.9458,57.9545,21222.0
2021-09-02 14:20:00,66.76,66.78,66.73,66.74,15670.0,57.9545,57.9719,57.9285,57.9372,15670.0
2021-09-02 14:25:00,66.73,66.78,66.71,66.78,38330.0,57.9285,57.9719,57.9111,57.9719,38330.0
2021-09-02 14:30:00,66.77,66.79,66.75,66.76,9253.0,57.9632,57.9806,57.9458,57.9545,9253.0
2021-09-02 14:35:00,66.76,66.76,66.69,66.73,20816.0,57.9545,57.9545,57.8938,57.9285,20816.0
2021-09-02 14:40:00,66.72,66.72,66.67,66.71,32832.0,57.9198,57.9198,57.8764,57.9111,32832.0
2021-09-02 14:45:00,66.72,66.72,66.69,66.7,16447.0,57.9198,57.9198,57.8938,57.9024,16447.0
2021-09-02 14:50:00,66.7,66.73,66.69,66.71,22359.0,57.9024,57.9285,57.8938,57.9111,22359.0
2021-09-02 14:55:00,66.7,66.76,66.69,66.76,29553.0,57.9024,57.9545,57.8938,57.9545,29553.0
2021-09-02 15:00:00,66.76,66.76,66.68,66.7,19739.0,57.9545,57.9545,57.8851,57.9024,19739.0
2021-09-02 15:05:00,66.7,66.73,66.69,66.7,16657.0,57.9024,57.9285,57.8938,57.9024,16657.0
2021-09-02 15:10:00,66.7,66.71,66.62,66.63,61080.0,57.9024,57.9111,57.833,57.8417,61080.0
2021-09-02 15:15:00,66.63,66.64,66.58,66.59,41388.0,57.8417,57.8503,57.7983,57.8069,41388.0
2021-09-02 15:20:00,66.6,66.61,66.56,66.59,65663.0,57.8156,57.8243,57.7809,57.8069,65663.0
2021-09-02 15:25:00,66.6,66.65,66.57,66.61,54472.0,57.8156,57.859,57.7896,57.8243,54472.0
2021-09-02 15:30:00,66.61,66.64,66.58,66.63,73051.0,57.8243,57.8503,57.7983,57.8417,73051.0
2021-09-02 15:35:00,66.62,66.66,66.58,66.66,34806.0,57.833,57.8677,57.7983,57.8677,34806.0
2021-09-02 15:40:00,66.65,66.68,66.62,66.68,32101.0,57.859,57.8851,57.833,57.8851,32101.0
2021-09-02 15:45:00,66.67,66.7,66.66,66.7,45934.0,57.8764,57.9024,57.8677,57.9024,45934.0
2021-09-02 15:50:00,66.72,66.81,66.71,66.76,106239.0,57.9198,57.9979,57.9111,57.9545,106239.0
2021-09-02 15:55:00,66.77,66.87,66.75,66.87,273097.0,57.9632,58.05,57.9458,58.05,273097.0
2021-09-03 09:30:00,66.79,66.79,66.63,66.64,53701.0,57.9806,57.9806,57.8417,57.8503,53701.0
2021-09-03 09:35:00,66.65,66.71,66.62,66.7,43187.0,57.859,57.9111,57.833,57.9024,43187.0
2021-09-03 09:40:00,66.68,66.68,66.52,66.54,31973.0,57.8851,57.8851,57.7462,57.7635,31973.0
2021-09-03 09:45:00,66.54,66.54,66.3,66.33,40450.0,57.7635,57.7635,57.5552,57.5812,40450.0
2021-09-03 09:50:00,66.31,66.39,66.25,66.37,27498.0,57.5639,57.6333,57.5118,57.616,27498.0
2021-09-03 09:55:00,66.35,66.38,66.31,66.34,27654.0,57.5986,57.6246,57.5639,57.5899,27654.0
2021-09-03 10:00:00,66.36,66.5,66.34,66.46,37019.0,57.6073,57.7288,57.5899,57.6941,37019.0
2021-09-03 10:05:00,66.46,66.62,66.44,66.62,34602.0,57.6941,57.833,57.6767,57.833,34602.0
2021-09-03 10:10:00,66.61,66.63,66.52,66.54,16714.0,57.8243,57.8417,57.7462,57.7635,16714.0
2021-09-03 10:15:00,66.52,66.53,66.47,66.47,13488.0,57.7462,57.7549,57.7028,57.7028,13488.0
2021-09-03 10:20:00,66.47,66.51,66.41,66.45,28285.0,57.7028,57.7375,57.6507,57.6854,28285.0
2021-09-03 10:25:00,66.45,66.51,66.45,66.48,16352.0,57.6854,57.7375,57.6854,57.7114,16352.0
2021-09-03 10:30:00,66.48,66.54,66.43,66.51,19689.0,57.7114,57.7635,57.668,57.7375,19689.0
2021-09-03 10:35:00,66.53,66.53,66.49,66.51,32533.0,57.7549,57.7549,57.7201,57.7375,32533.0
2021-09-03 10:40:00,66.52,66.61,66.46,66.61,22216.0,57.7462,57.8243,57.6941,57.8243,22216.0
2021-09-03 10:45:00,66.6,66.66,66.59,66.65,21450.0,57.8156,57.8677,57.8069,57.859,21450.0
2021-09-03 10:50:00,66.67,66.73,66.66,66.7,28748.0,57.8764,57.9285,57.8677,57.9024,28748.0
2021-09-03 10:55:00,66.68,66.68,66.62,66.63,20151.0,57.8851,57.8851,57.833,57.8417,20151.0
2021-09-03 11:00:00,66.63,66.64,66.58,66.62,13997.0,57.8417,57.8503,57.7983,57.833,13997.0
2021-09-03 11:05:00,66.63,66.66,66.6,66.66,16134.0,57.8417,57.8677,57.8156,57.8677,16134.0
2021-09-03 11:10:00,66.64,66.65,66.59,66.65,19653.0,57.8503,57.859,57.8069,57.859,19653.0
2021-09-03 11:15:00,66.65,66.73,66.65,66.68,40201.0,57.859,57.9285,57.859,57.8851,40201.0
2021-09-03 11:20:00,66.69,66.73,66.64,66.72,9536.0,57.8938,57.9285,57.8503,57.9198,9536.0
2021-09-03 11:25:00,66.72,66.77,66.72,66.74,22852.0,57.9198,57.9632,57.9198,57.9372,22852.0
2021-09-03 11:30:00,66.73,66.76,66.71,66.74,40348.0,57.9285,57.9545,57.9111,57.9372,40348.0
2021-09-03 11:35:00,66.73,66.74,66.59,66.59,16761.0,57.9285,57.9372,57.8069,57.8069,16761.0
2021-09-03 11:40:00,66.6,66.61,66.54,66.57,12029.0,57.8156,57.8243,57.7635,57.7896,12029.0
2021-09-03 11:45:00,66.59,66.63,66.59,66.63,5863.0,57.8069,57.8417,57.8069,57.8417,5863.0
2021-09-03 11:50:00,66.62,66.65,66.6,66.63,8201.0,57.833,57.859,57.8156,57.8417,8201.0
2021-09-03 11:55:00,66.61,66.68,66.59,66.67,23371.0,57.8243,57.8851,57.8069,57.8764,23371.0
2021-09-03 12:00:00,66.67,66.71,66.67,66.69,8599.0,57.8764,57.9111,57.8764,57.8938,8599.0
2021-09-03 12:05:00,66.69,66.72,66.66,66.67,10574.0,57.8938,57.9198,57.8677,57.8764,10574.0
2021-09-03 12:10:00,66.68,66.72,66.67,66.67,8159.0,57.8851,57.9198,57.8764,57.8764,8159.0
2021-09-03 12:15:00,66.67,66.67,66.61,66.61,9607.0,57.8764,57.8764,57.8243,57.8243,9607.0
2021-09-03 12:20:00,66.62,66.67,66.62,66.66,13371.0,57.833,57.8764,57.833,57.8677,13371.0
2021-09-03 12:25:00,66.66,66.67,66.59,66.59,7080.0,57.8677,57.8764,57.8069,57.8069,7080.0
2021-09-03 12:30:00,66.6,66.62,66.56,66.6,14663.0,57.8156,57.833,57.7809,57.8156,14663.0
2021-09-03 12:35:00,66.6,66.6,66.54,66.55,8442.0,57.8156,57.8156,57.7635,57.7722,8442.0
2021-09-03 12:40:00,66.56,66.58,66.54,66.55,5665.0,57.7809,57.7983,57.7635,57.7722,5665.0
2021-09-03 12:45:00,66.55,66.59,66.54,66.59,6314.0,57.7722,57.8069,57.7635,57.8069,6314.0
2021-09-03 12:50:00,66.58,66.58,66.53,66.56,5533.0,57.7983,57.7983,57.7549,57.7809,5533.0
2021-09-03 12:55:00,66.56,66.58,66.55,66.55,11268.0,57.7809,57.7983,57.7722,57.7722,11268.0
2021-09-03 13:00:00,66.56,66.62,66.56,66.61,8561.0,57.7809,57.833,57.7809,57.8243,8561.0
2021-09-03 13:05:00,66.61,66.61,66.59,66.6,2821.0,57.8243,57.8243,57.8069,57.8156,2821.0
2021-09-03 13:10:00,66.6,66.62,66.59,66.62,6033.0,57.8156,57.833,57.8069,57.833,6033.0
2021-09-03 13:15:00,66.62,66.65,66.61,66.65,11112.0,57.833,57.859,57.8243,57.859,11112.0
2021-09-03 13:20:00,66.65,66.66,66.63,66.65,17074.0,57.859,57.8677,57.8417,57.859,17074.0
2021-09-03 13:25:00,66.65,66.66,66.61,66.63,8355.0,57.859,57.8677,57.8243,57.8417,8355.0
2021-09-03 13:30:00,66.64,66.65,66.59,66.62,12502.0,57.8503,57.859,57.8069,57.833,12502.0
2021-09-03 13:35:00,66.62,66.65,66.61,66.65,36154.0,57.833,57.859,57.8243,57.859,36154.0
2021-09-03 13:40:00,66.65,66.69,66.62,66.64,23748.0,57.859,57.8938,57.833,57.8503,23748.0
2021-09-03 13:45:00,66.64,66.66,66.62,66.65,23725.0,57.8503,57.8677,57.833,57.859,23725.0
2021-09-03 13:50:00,66.65,66.65,66.59,66.62,13667.0,57.859,57.859,57.8069,57.833,13667.0
2021-09-03 13:55:00,66.63,66.63,66.58,66.59,6326.0,57.8417,57.8417,57.7983,57.8069,6326.0
2021-09-03 14:00:00,66.59,66.6,66.54,66.54,9197.0,57.8069,57.8156,57.7635,57.7635,9197.0
2021-09-03 14:05:00,66.55,66.6,66.55,66.57,19651.0,57.7722,57.8156,57.7722,57.7896,19651.0
2021-09-03 14:10:00,66.57,66.6,66.54,66.6,12323.0,57.7896,57.8156,57.7635,57.8156,12323.0
2021-09-03 14:15:00,66.61,66.65,66.61,66.65,10573.0,57.8243,57.859,57.8243,57.859,10573.0
2021-09-03 14:20:00,66.65,66.69,66.63,66.67,34433.0,57.859,57.8938,57.8417,57.8764,34433.0
2021-09-03 14:25:00,66.67,66.68,66.65,66.67,20064.0,57.8764,57.8851,57.859,57.8764,20064.0
2021-09-03 14:30:00,66.67,66.68,66.65,66.68,10155.0,57.8764,57.8851,57.859,57.8851,10155.0
2021-09-03 14:35:00,66.67,66.69,66.65,66.66,10225.0,57.8764,57.8938,57.859,57.8677,10225.0
2021-09-03 14:40:00,66.66,66.69,66.66,66.69,14802.0,57.8677,57.8938,57.8677,57.8938,14802.0
2021-09-03 14:45:00,66.68,66.71,66.66,66.7,11144.0,57.8851,57.9111,57.8677,57.9024,11144.0
2021-09-03 14:50:00,66.7,66.7,66.67,66.68,12230.0,57.9024,57.9024,57.8764,57.8851,12230.0
2021-09-03 14:55:00,66.67,66.67,66.62,66.62,12349.0,57.8764,57.8764,57.833,57.833,12349.0
2021-09-03 15:00:00,66.63,66.65,66.6,66.65,19504.0,57.8417,57.859,57.8156,57.859,19504.0
2021-09-03 15:05:00,66.65,66.66,66.59,66.61,25230.0,57.859,57.8677,57.8069,57.8243,25230.0
2021-09-03 15:10:00,66.6,66.63,66.57,66.57,24423.0,57.8156,57.8417,57.7896,57.7896,24423.0
2021-09-03 15:15:00,66.57,66.58,66.54,66.55,14028.0,57.7896,57.7983,57.7635,57.7722,14028.0
2021-09-03 15:20:00,66.55,66.59,66.53,66.58,17745.0,57.7722,57.8069,57.7549,57.7983,17745.0
2021-09-03 15:25:00,66.59,66.61,66.56,66.6,27973.0,57.8069,57.8243,57.7809,57.8156,27973.0
2021-09-03 15:30:00,66.61,66.62,66.56,66.57,29511.0,57.8243,57.833,57.7809,57.7896,29511.0
2021-09-03 15:35:00,66.57,66.58,66.45,66.49,35555.0,57.7896,57.7983,57.6854,57.7201,35555.0
2021-09-03 15:40:00,66.48,66.5,66.45,66.5,38039.0,57.7114,57.7288,57.6854,57.7288,38039.0
2021-09-03 15:45:00,66.49,66.52,66.43,66.44,50022.0,57.7201,57.7462,57.668,57.6767,50022.0
2021-09-03 15:50:00,66.43,66.44,66.31,66.32,147539.0,57.668,57.6767,57.5639,57.5726,147539.0
2021-09-03 15:55:00,66.33,66.36,66.19,66.28,358514.0,57.5812,57.6073,57.4597,57.5378,358514.0
2021-09-07 09:30:00,66.86,67.11,66.74,67.02,496599.0,58.0413,58.2584,57.9372,58.1802,496599.0
2021-09-07 09:35:00,67.03,67.05,66.63,66.67,147779.0,58.1889,58.2063,57.8417,57.8764,147779.0
2021-09-07 09:40:00,66.66,66.71,66.61,66.65,141811.0,57.8677,57.9111,57.8243,57.859,141811.0
2021-09-07 09:45:00,66.64,66.68,66.49,66.52,106770.0,57.8503,57.8851,57.7201,57.7462,106770.0
2021-09-07 09:50:00,66.52,66.57,66.43,66.43,84092.0,57.7462,57.7896,57.668,57.668,84092.0
2021-09-07 09:55:00,66.42,66.45,66.34,66.41,138539.0,57.6594,57.6854,57.5899,57.6507,138539.0
2021-09-07 10:00:00,66.42,66.52,66.41,66.48,112977.0,57.6594,57.7462,57.6507,57.7114,112977.0
2021-09-07 10:05:00,66.47,66.52,66.38,66.46,72593.0,57.7028,57.7462,57.6246,57.6941,72593.0
2021-09-07 10:10:00,66.46,66.46,66.23,66.31,49112.0,57.6941,57.6941,57.4944,57.5639,49112.0
2021-09-07 10:15:00,66.31,66.47,66.29,66.38,70723.0,57.5639,57.7028,57.5465,57.6246,70723.0
2021-09-07 10:20:00,66.39,66.43,66.32,66.41,33983.0,57.6333,57.668,57.5726,57.6507,33983.0
2021-09-07 10:25:00,66.41,66.41,66.28,66.32,37758.0,57.6507,57.6507,57.5378,57.5726,37758.0
2021-09-07 10:30:00,66.31,66.39,66.29,66.3,55432.0,57.5639,57.6333,57.5465,57.5552,55432.0
2021-09-07 10:35:00,66.3,66.3,66.23,66.29,51984.0,57.5552,57.5552,57.4944,57.5465,51984.0
2021-09-07 10:40:00,66.3,66.32,66.26,66.26,43094.0,57.5552,57.5726,57.5205,57.5205,43094.0
2021-09-07 10:45:00,66.26,66.34,66.24,66.34,56376.0,57.5205,57.5899,57.5031,57.5899,56376.0
2021-09-07 10:50:00,66.33,66.35,66.2,66.21,41026.0,57.5812,57.5986,57.4684,57.4771,41026.0
2021-09-07 10:55:00,66.21,66.31,66.2,66.3,47668.0,57.4771,57.5639,57.4684,57.5552,47668.0
2021-09-07 11:00:00,66.29,66.36,66.27,66.36,39851.0,57.5465,57.6073,57.5291,57.6073,39851.0
2021-09-07 11:05:00,66.36,66.44,66.34,66.43,70829.0,57.6073,57.6767,57.5899,57.668,70829.0
2021-09-07 11:10:00,66.42,66.43,66.28,66.28,39092.0,57.6594,57.668,57.5378,57.5378,39092.0
2021-09-07 11:15:00,66.28,66.29,66.2,66.2,40778.0,57.5378,57.5465,57.4684,57.4684,40778.0
2021-09-07 11:20:00,66.21,66.21,66.09,66.11,54652.0,57.4771,57.4771,57.3729,57.3903,54652.0
2021-09-07 11:25:00,66.1,66.13,66.06,66.12,30358.0,57.3816,57.4076,57.3468,57.3989,30358.0
2021-09-07 11:30:00,66.11,66.15,66.08,66.1,54963.0,57.3903,57.425,57.3642,57.3816,54963.0
2021-09-07 11:35:00,66.11,66.17,66.09,66.16,49467.0,57.3903,57.4423,57.3729,57.4337,49467.0
2021-09-07 11:40:00,66.16,66.23,66.13,66.22,41429.0,57.4337,57.4944,57.4076,57.4857,41429.0
2021-09-07 11:45:00,66.22,66.22,66.13,66.2,39934.0,57.4857,57.4857,57.4076,57.4684,39934.0
2021-09-07 11:50:00,66.2,66.21,66.13,66.2,31744.0,57.4684,57.4771,57.4076,57.4684,31744.0
2021-09-07 11:55:00,66.19,66.19,66.15,66.16,22150.0,57.4597,57.4597,57.425,57.4337,22150.0
2021-09-07 12:00:00,66.15,66.25,66.14,66.22,33762.0,57.425,57.5118,57.4163,57.4857,33762.0
2021-09-07 12:05:00,66.22,66.26,66.18,66.18,54954.0,57.4857,57.5205,57.451,57.451,54954.0
2021-09-07 12:10:00,66.19,66.22,66.16,66.2,31020.0,57.4597,57.4857,57.4337,57.4684,31020.0
2021-09-07 12:15:00,66.19,66.22,66.14,66.15,29504.0,57.4597,57.4857,57.4163,57.425,29504.0
2021-09-07 12:20:00,66.15,66.21,66.12,66.2,44533.0,57.425,57.4771,57.3989,57.4684,44533.0
2021-09-07 12:25:00,66.21,66.22,66.17,66.22,36906.0,57.4771,57.4857,57.4423,57.4857,36906.0
2021-09-07 12:30:00,66.22,66.23,66.16,66.19,31482.0,57.4857,57.4944,57.4337,57.4597,31482.0
2021-09-07 12:35:00,66.19,66.22,66.16,66.16,27252.0,57.4597,57.4857,57.4337,57.4337,27252.0
2021-09-07 12:40:00,66.17,66.21,66.14,66.2,25415.0,57.4423,57.4771,57.4163,57.4684,25415.0
2021-09-07 12:45:00,66.2,66.26,66.17,66.25,34395.0,57.4684,57.5205,57.4423,57.5118,34395.0
2021-09-07 12:50:00,66.25,66.32,66.24,66.3,43943.0,57.5118,57.5726,57.5031,57.5552,43943.0
2021-09-07 12:55:00,66.31,66.32,66.27,66.29,39752.0,57.5639,57.5726,57.5291,57.5465,39752.0
2021-09-07 13:00:00,66.28,66.36,66.26,66.29,44701.0,57.5378,57.6073,57.5205,57.5465,44701.0
2021-09-07 13:05:00,66.29,66.32,66.28,66.3,22378.0,57.5465,57.5726,57.5378,57.5552,22378.0
2021-09-07 13:10:00,66.3,66.35,66.28,66.34,26456.0,57.5552,57.5986,57.5378,57.5899,26456.0
2021-09-07 13:15:00,66.34,66.37,66.32,66.35,24876.0,57.5899,57.616,57.5726,57.5986,24876.0
2021-09-07 13:20:00,66.35,66.36,66.31,66.35,18677.0,57.5986,57.6073,57.5639,57.5986,18677.0
2021-09-07 13:25:00,66.34,66.37,66.32,66.36,16694.0,57.5899,57.616,57.5726,57.6073,16694.0
2021-09-07 13:30:00,66.36,66.38,66.33,66.34,34677.0,57.6073,57.6246,57.5812,57.5899,34677.0
2021-09-07 13:35:00,66.34,66.37,66.31,66.36,39827.0,57.5899,57.616,57.5639,57.6073,39827.0
2021-09-07 13:40:00,66.37,66.4,66.34,66.35,34631.0,57.616,57.642,57.5899,57.5986,34631.0
2021-09-07 13:45:00,66.35,66.42,66.35,66.4,30199.0,57.5986,57.6594,57.5986,57.642,30199.0
2021-09-07 13:50:00,66.39,66.47,66.39,66.47,19599.0,57.6333,57.7028,57.6333,57.7028,19599.0
2021-09-07 13:55:00,66.47,66.48,66.42,66.44,26131.0,57.7028,57.7114,57.6594,57.6767,26131.0
2021-09-07 14:00:00,66.44,66.51,66.41,66.48,31910.0,57.6767,57.7375,57.6507,57.7114,31910.0
2021-09-07 14:05:00,66.48,66.49,66.42,66.43,23319.0,57.7114,57.7201,57.6594,57.668,23319.0
2021-09-07 14:10:00,66.43,66.45,66.38,66.4,22984.0,57.668,57.6854,57.6246,57.642,22984.0
2021-09-07 14:15:00,66.4,66.41,66.34,66.36,48474.0,57.642,57.6507,57.5899,57.6073,48474.0
2021-09-07 14:20:00,66.36,66.36,66.3,66.34,27694.0,57.6073,57.6073,57.5552,57.5899,27694.0
2021-09-07 14:25:00,66.34,66.35,66.26,66.27,48984.0,57.5899,57.5986,57.5205,57.5291,48984.0
2021-09-07 14:30:00,66.27,66.27,66.22,66.23,35181.0,57.5291,57.5291,57.4857,57.4944,35181.0
2021-09-07 14:35:00,66.23,66.24,66.18,66.23,29493.0,57.4944,57.5031,57.451,57.4944,29493.0
2021-09-07 14:40:00,66.23,66.27,66.19,66.26,37000.0,57.4944,57.5291,57.4597,57.5205,37000.0
2021-09-07 14:45:00,66.27,66.27,66.22,66.23,33500.0,57.5291,57.5291,57.4857,57.4944,33500.0
2021-09-07 14:50:00,66.23,66.26,66.2,66.24,59871.0,57.4944,57.5205,57.4684,57.5031,59871.0
2021-09-07 14:55:00,66.24,66.29,66.24,66.28,46289.0,57.5031,57.5465,57.5031,57.5378,46289.0
2021-09-07 15:00:00,66.27,66.29,66.24,66.28,39936.0,57.5291,57.5465,57.5031,57.5378,39936.0
2021-09-07 15:05:00,66.28,66.28,66.23,66.25,32588.0,57.5378,57.5378,57.4944,57.5118,32588.0
2021-09-07 15:10:00,66.25,66.26,66.22,66.22,41601.0,57.5118,57.5205,57.4857,57.4857,41601.0
2021-09-07 15:15:00,66.22,66.28,66.2,66.27,46897.0,57.4857,57.5378,57.4684,57.5291,46897.0
2021-09-07 15:20:00,66.26,66.28,66.22,66.28,60467.0,57.5205,57.5378,57.4857,57.5378,60467.0
2021-09-07 15:25:00,66.27,66.28,66.2,66.2,100593.0,57.5291,57.5378,57.4684,57.4684,100593.0
2021-09-07 15:30:00,66.2,66.26,66.16,66.25,84461.0,57.4684,57.5205,57.4337,57.5118,84461.0
2021-09-07 15:35:00,66.24,66.25,66.1,66.14,78221.0,57.5031,57.5118,57.3816,57.4163,78221.0
2021-09-07 15:40:00,66.15,66.22,66.15,66.18,63935.0,57.425,57.4857,57.425,57.451,63935.0
2021-09-07 15:45:00,66.18,66.26,66.15,66.26,71805.0,57.451,57.5205,57.425,57.5205,71805.0
2021-09-07 15:50:00,66.25,66.29,66.19,66.25,170352.0,57.5118,57.5465,57.4597,57.5118,170352.0
2021-09-07 15:55:00,66.25,66.25,66.15,66.19,380487.0,57.5118,57.5118,57.425,57.4597,380487.0
2021-09-08 09:30:00,66.22,66.29,66.01,66.28,53032.0,57.4857,57.5465,57.3034,57.5378,53032.0
2021-09-08 09:35:00,66.27,66.33,66.17,66.27,66787.0,57.5291,57.5812,57.4423,57.5291,66787.0
2021-09-08 09:40:00,66.27,66.45,66.27,66.4,68076.0,57.5291,57.6854,57.5291,57.642,68076.0
2021-09-08 09:45:00,66.39,66.51,66.35,66.48,59524.0,57.6333,57.7375,57.5986,57.7114,59524.0
2021-09-08 09:50:00,66.49,66.55,66.46,66.55,38803.0,57.7201,57.7722,57.6941,57.7722,38803.0
2021-09-08 09:55:00,66.53,66.67,66.53,66.65,48283.0,57.7549,57.8764,57.7549,57.859,48283.0
2021-09-08 10:00:00,66.64,66.73,66.63,66.65,121977.0,57.8503,57.9285,57.8417,57.859,121977.0
2021-09-08 10:05:00,66.65,66.7,66.58,66.66,116474.0,57.859,57.9024,57.7983,57.8677,116474.0
2021-09-08 10:10:00,66.62,66.68,66.59,66.6,39062.0,57.833,57.8851,57.8069,57.8156,39062.0
2021-09-08 10:15:00,66.6,66.62,66.5,66.5,32774.0,57.8156,57.833,57.7288,57.7288,32774.0
2021-09-08 10:20:00,66.49,66.61,66.49,66.55,31574.0,57.7201,57.8243,57.7201,57.7722,31574.0
2021-09-08 10:25:00,66.55,66.73,66.54,66.73,44346.0,57.7722,57.9285,57.7635,57.9285,44346.0
2021-09-08 10:30:00,66.73,66.82,66.68,66.82,57597.0,57.9285,58.0066,57.8851,58.0066,57597.0
2021-09-08 10:35:00,66.82,66.91,66.79,66.91,70599.0,58.0066,58.0847,57.9806,58.0847,70599.0
2021-09-08 10:40:00,66.91,66.92,66.83,66.87,50207.0,58.0847,58.0934,58.0153,58.05,50207.0
2021-09-08 10:45:00,66.88,66.9,66.83,66.88,42136.0,58.0587,58.0761,58.0153,58.0587,42136.0
2021-09-08 10:50:00,66.89,67.01,66.85,67.0,64787.0,58.0674,58.1715,58.0326,58.1629,64787.0
2021-09-08 10:55:00,66.99,67.2,66.99,67.17,82089.0,58.1542,58.3365,58.1542,58.3104,82089.0
2021-09-08 11:00:00,67.17,67.34,67.17,67.33,76654.0,58.3104,58.458,58.3104,58.4493,76654.0
2021-09-08 11:05:00,67.32,67.37,67.27,67.33,80642.0,58.4407,58.4841,58.3972,58.4493,80642.0
2021-09-08 11:10:00,67.32,67.35,67.24,67.28,51632.0,58.4407,58.4667,58.3712,58.4059,51632.0
2021-09-08 11:15:00,67.27,67.28,67.13,67.15,75896.0,58.3972,58.4059,58.2757,58.2931,75896.0
2021-09-08 11:20:00,67.15,67.16,67.04,67.06,58802.0,58.2931,58.3018,58.1976,58.2149,58802.0
2021-09-08 11:25:00,67.06,67.13,67.06,67.13,38817.0,58.2149,58.2757,58.2149,58.2757,38817.0
2021-09-08 11:30:00,67.12,67.16,67.09,67.1,25655.0,58.267,58.3018,58.241,58.2497,25655.0
2021-09-08 11:35:00,67.11,67.18,67.11,67.16,52488.0,58.2584,58.3191,58.2584,58.3018,52488.0
2021-09-08 11:40:00,67.16,67.22,67.14,67.2,18211.0,58.3018,58.3538,58.2844,58.3365,18211.0
2021-09-08 11:45:00,67.2,67.25,67.19,67.2,22870.0,58.3365,58.3799,58.3278,58.3365,22870.0
2021-09-08 11:50:00,67.21,67.25,67.18,67.24,26677.0,58.3452,58.3799,58.3191,58.3712,26677.0
2021-09-08 11:55:00,67.25,67.25,67.19,67.23,17963.0,58.3799,58.3799,58.3278,58.3625,17963.0
2021-09-08 12:00:00,67.23,67.28,67.18,67.23,46688.0,58.3625,58.4059,58.3191,58.3625,46688.0
2021-09-08 12:05:00,67.23,67.25,67.19,67.2,23636.0,58.3625,58.3799,58.3278,58.3365,23636.0
2021-09-08 12:10:00,67.2,67.22,67.16,67.21,25624.0,58.3365,58.3538,58.3018,58.3452,25624.0
2021-09-08 12:15:00,67.2,67.25,67.18,67.22,30344.0,58.3365,58.3799,58.3191,58.3538,30344.0
2021-09-08 12:20:00,67.2,67.21,67.16,67.19,17998.0,58.3365,58.3452,58.3018,58.3278,17998.0
2021-09-08 12:25:00,67.19,67.19,67.14,67.17,26259.0,58.3278,58.3278,58.2844,58.3104,26259.0
2021-09-08 12:30:00,67.17,67.25,67.17,67.23,70604.0,58.3104,58.3799,58.3104,58.3625,70604.0
2021-09-08 12:35:00,67.23,67.25,67.18,67.23,47200.0,58.3625,58.3799,58.3191,58.3625,47200.0
2021-09-08 12:40:00,67.24,67.31,67.23,67.28,18930.0,58.3712,58.432,58.3625,58.4059,18930.0
2021-09-08 12:45:00,67.28,67.3,67.26,67.28,18822.0,58.4059,58.4233,58.3886,58.4059,18822.0
2021-09-08 12:50:00,67.28,67.31,67.26,67.28,15954.0,58.4059,58.432,58.3886,58.4059,15954.0
2021-09-08 12:55:00,67.29,67.32,67.27,67.28,11355.0,58.4146,58.4407,58.3972,58.4059,11355.0
2021-09-08 13:00:00,67.28,67.32,67.28,67.29,12494.0,58.4059,58.4407,58.4059,58.4146,12494.0
2021-09-08 13:05:00,67.28,67.33,67.25,67.27,31076.0,58.4059,58.4493,58.3799,58.3972,31076.0
2021-09-08 13:10:00,67.27,67.3,67.24,67.28,24439.0,58.3972,58.4233,58.3712,58.4059,24439.0
2021-09-08 13:15:00,67.28,67.32,67.26,67.3,21956.0,58.4059,58.4407,58.3886,58.4233,21956.0
2021-09-08 13:20:00,67.3,67.34,67.29,67.33,21670.0,58.4233,58.458,58.4146,58.4493,21670.0
2021-09-08 13:25:00,67.33,67.36,67.32,67.35,20030.0,58.4493,58.4754,58.4407,58.4667,20030.0
2021-09-08 13:30:00,67.35,67.37,67.31,67.31,23192.0,58.4667,58.4841,58.432,58.432,23192.0
2021-09-08 13:35:00,67.32,67.35,67.31,67.35,27762.0,58.4407,58.4667,58.432,58.4667,27762.0
2021-09-08 13:40:00,67.36,67.37,67.29,67.31,28253.0,58.4754,58.4841,58.4146,58.432,28253.0
2021-09-08 13:45:00,67.31,67.39,67.3,67.36,22090.0,58.432,58.5014,58.4233,58.4754,22090.0
2021-09-08 13:50:00,67.36,67.39,67.32,67.38,17910.0,58.4754,58.5014,58.4407,58.4927,17910.0
2021-09-08 13:55:00,67.38,67.41,67.35,67.36,22328.0,58.4927,58.5188,58.4667,58.4754,22328.0
2021-09-08 14:00:00,67.35,67.38,67.31,67.35,62421.0,58.4667,58.4927,58.432,58.4667,62421.0
2021-09-08 14:05:00,67.34,67.35,67.27,67.34,18524.0,58.458,58.4667,58.3972,58.458,18524.0
2021-09-08 14:10:00,67.34,67.41,67.34,67.4,23775.0,58.458,58.5188,58.458,58.5101,23775.0
2021-09-08 14:15:00,67.4,67.42,67.37,67.4,25249.0,58.5101,58.5275,58.4841,58.5101,25249.0
2021-09-08 14:20:00,67.4,67.41,67.35,67.36,18433.0,58.5101,58.5188,58.4667,58.4754,18433.0
2021-09-08 14:25:00,67.36,67.39,67.34,67.38,9043.0,58.4754,58.5014,58.458,58.4927,9043.0
2021-09-08 14:30:00,67.37,67.39,67.34,67.35,30612.0,58.4841,58.5014,58.458,58.4667,30612.0
2021-09-08 14:35:00,67.34,67.38,67.34,67.35,17708.0,58.458,58.4927,58.458,58.4667,17708.0
2021-09-08 14:40:00,67.35,67.39,67.33,67.38,26610.0,58.4667,58.5014,58.4493,58.4927,26610.0
2021-09-08 14:45:00,67.39,67.4,67.36,67.4,13156.0,58.5014,58.5101,58.4754,58.5101,13156.0
2021-09-08 14:50:00,67.39,67.46,67.39,67.45,26537.0,58.5014,58.5622,58.5014,58.5535,26537.0
2021-09-08 14:55:00,67.45,67.46,67.41,67.42,23031.0,58.5535,58.5622,58.5188,58.5275,23031.0
2021-09-08 15:00:00,67.42,67.44,67.39,67.42,19271.0,58.5275,58.5448,58.5014,58.5275,19271.0
2021-09-08 15:05:00,67.42,67.44,67.38,67.4,41999.0,58.5275,58.5448,58.4927,58.5101,41999.0
2021-09-08 15:10:00,67.4,67.44,67.38,67.43,32472.0,58.5101,58.5448,58.4927,58.5361,32472.0
2021-09-08 15:15:00,67.42,67.43,67.36,67.38,24385.0,58.5275,58.5361,58.4754,58.4927,24385.0
2021-09-08 15:20:00,67.38,67.39,67.33,67.38,50757.0,58.4927,58.5014,58.4493,58.4927,50757.0
2021-09-08 15:25:00,67.38,67.4,67.32,67.33,50870.0,58.4927,58.5101,58.4407,58.4493,50870.0
2021-09-08 15:30:00,67.33,67.42,67.32,67.37,47771.0,58.4493,58.5275,58.4407,58.4841,47771.0
2021-09-08 15:35:00,67.37,67.4,67.33,67.34,57879.0,58.4841,58.5101,58.4493,58.458,57879.0
2021-09-08 15:40:00,67.35,67.44,67.33,67.42,58186.0,58.4667,58.5448,58.4493,58.5275,58186.0
2021-09-08 15:45:00,67.42,67.44,67.35,67.37,89611.0,58.5275,58.5448,58.4667,58.4841,89611.0
2021-09-08 15:50:00,67.36,67.37,67.25,67.26,152034.0,58.4754,58.4841,58.3799,58.3886,152034.0
2021-09-08 15:55:00,67.26,67.33,67.22,67.31,225012.0,58.3886,58.4493,58.3538,58.432,225012.0
2021-09-09 09:30:00,67.26,67.26,67.09,67.16,57380.0,58.3886,58.3886,58.241,58.3018,57380.0
2021-09-09 09:35:00,67.16,67.24,67.09,67.24,26922.0,58.3018,58.3712,58.241,58.3712,26922.0
2021-09-09 09:40:00,67.24,67.33,67.23,67.31,18971.0,58.3712,58.4493,58.3625,58.432,18971.0
2021-09-09 09:45:00,67.3,67.43,67.29,67.42,28444.0,58.4233,58.5361,58.4146,58.5275,28444.0
2021-09-09 09:50:00,67.41,67.54,67.39,67.41,109825.0,58.5188,58.6316,58.5014,58.5188,109825.0
2021-09-09 09:55:00,67.4,67.45,67.34,67.38,52738.0,58.5101,58.5535,58.458,58.4927,52738.0
2021-09-09 10:00:00,67.38,67.39,67.27,67.35,92283.0,58.4927,58.5014,58.3972,58.4667,92283.0
2021-09-09 10:05:00,67.36,67.41,67.28,67.38,95749.0,58.4754,58.5188,58.4059,58.4927,95749.0
2021-09-09 10:10:00,67.38,67.45,67.35,67.4,22182.0,58.4927,58.5535,58.4667,58.5101,22182.0
2021-09-09 10:15:00,67.4,67.46,67.31,67.31,18100.0,58.5101,58.5622,58.432,58.432,18100.0
2021-09-09 10:20:00,67.31,67.33,67.23,67.24,17626.0,58.432,58.4493,58.3625,58.3712,17626.0
2021-09-09 10:25:00,67.23,67.3,67.23,67.25,20339.0,58.3625,58.4233,58.3625,58.3799,20339.0
2021-09-09 10:30:00,67.25,67.4,67.25,67.38,36801.0,58.3799,58.5101,58.3799,58.4927,36801.0
2021-09-09 10:35:00,67.38,67.38,67.29,67.31,22333.0,58.4927,58.4927,58.4146,58.432,22333.0
2021-09-09 10:40:00,67.31,67.34,67.27,67.29,15976.0,58.432,58.458,58.3972,58.4146,15976.0
2021-09-09 10:45:00,67.29,67.32,67.25,67.32,57394.0,58.4146,58.4407,58.3799,58.4407,57394.0
2021-09-09 10:50:00,67.32,67.37,67.25,67.37,66473.0,58.4407,58.4841,58.3799,58.4841,66473.0
2021-09-09 10:55:00,67.37,67.46,67.36,67.42,27048.0,58.4841,58.5622,58.4754,58.5275,27048.0
2021-09-09 11:00:00,67.42,67.44,67.37,67.41,31699.0,58.5275,58.5448,58.4841,58.5188,31699.0
2021-09-09 11:05:00,67.41,67.42,67.35,67.38,17820.0,58.5188,58.5275,58.4667,58.4927,17820.0
2021-09-09 11:10:00,67.38,67.38,67.3,67.36,46512.0,58.4927,58.4927,58.4233,58.4754,46512.0
2021-09-09 11:15:00,67.35,67.36,67.27,67.36,35046.0,58.4667,58.4754,58.3972,58.4754,35046.0
2021-09-09 11:20:00,67.37,67.44,67.37,67.44,22430.0,58.4841,58.5448,58.4841,58.5448,22430.0
2021-09-09 11:25:00,67.43,67.5,67.43,67.49,37171.0,58.5361,58.5969,58.5361,58.5882,37171.0
2021-09-09 11:30:00,67.48,67.52,67.47,67.51,67492.0,58.5796,58.6143,58.5709,58.6056,67492.0
2021-09-09 11:35:00,67.5,67.51,67.47,67.48,50397.0,58.5969,58.6056,58.5709,58.5796,50397.0
2021-09-09 11:40:00,67.48,67.5,67.4,67.4,49864.0,58.5796,58.5969,58.5101,58.5101,49864.0
2021-09-09 11:45:00,67.41,67.47,67.4,67.45,29000.0,58.5188,58.5709,58.5101,58.5535,29000.0
2021-09-09 11:50:00,67.46,67.47,67.42,67.45,16212.0,58.5622,58.5709,58.5275,58.5535,16212.0
2021-09-09 11:55:00,67.46,67.46,67.42,67.42,22113.0,58.5622,58.5622,58.5275,58.5275,22113.0
2021-09-09 12:00:00,67.42,67.42,67.35,67.35,41610.0,58.5275,58.5275,58.4667,58.4667,41610.0
2021-09-09 12:05:00,67.35,67.36,67.32,67.36,136541.0,58.4667,58.4754,58.4407,58.4754,136541.0
2021-09-09 12:10:00,67.36,67.41,67.34,67.4,41643.0,58.4754,58.5188,58.458,58.5101,41643.0
2021-09-09 12:15:00,67.4,67.41,67.34,67.36,44206.0,58.5101,58.5188,58.458,58.4754,44206.0
2021-09-09 12:20:00,67.36,67.38,67.33,67.38,39847.0,58.4754,58.4927,58.4493,58.4927,39847.0
2021-09-09 12:25:00,67.38,67.4,67.35,67.35,19110.0,58.4927,58.5101,58.4667,58.4667,19110.0
2021-09-09 12:30:00,67.34,67.41,67.33,67.39,29374.0,58.458,58.5188,58.4493,58.5014,29374.0
2021-09-09 12:35:00,67.38,67.38,67.35,67.37,9856.0,58.4927,58.4927,58.4667,58.4841,9856.0
2021-09-09 12:40:00,67.37,67.39,67.35,67.36,24265.0,58.4841,58.5014,58.4667,58.4754,24265.0
2021-09-09 12:45:00,67.35,67.4,67.35,67.4,13195.0,58.4667,58.5101,58.4667,58.5101,13195.0
2021-09-09 12:50:00,67.4,67.43,67.39,67.43,12442.0,58.5101,58.5361,58.5014,58.5361,12442.0
2021-09-09 12:55:00,67.43,67.43,67.34,67.34,23075.0,58.5361,58.5361,58.458,58.458,23075.0
2021-09-09 13:00:00,67.35,67.43,67.34,67.42,14826.0,58.4667,58.5361,58.458,58.5275,14826.0
2021-09-09 13:05:00,67.43,67.45,67.41,67.44,13523.0,58.5361,58.5535,58.5188,58.5448,13523.0
2021-09-09 13:10:00,67.45,67.48,67.44,67.44,18075.0,58.5535,58.5796,58.5448,58.5448,18075.0
2021-09-09 13:15:00,67.44,67.47,67.4,67.4,22444.0,58.5448,58.5709,58.5101,58.5101,22444.0
2021-09-09 13:20:00,67.4,67.44,67.36,67.44,60067.0,58.5101,58.5448,58.4754,58.5448,60067.0
2021-09-09 13:25:00,67.43,67.43,67.39,67.39,17562.0,58.5361,58.5361,58.5014,58.5014,17562.0
2021-09-09 13:30:00,67.4,67.41,67.32,67.36,71756.0,58.5101,58.5188,58.4407,58.4754,71756.0
2021-09-09 13:35:00,67.35,67.39,67.32,67.39,35866.0,58.4667,58.5014,58.4407,58.5014,35866.0
2021-09-09 13:40:00,67.39,67.43,67.36,67.4,27433.0,58.5014,58.5361,58.4754,58.5101,27433.0
2021-09-09 13:45:00,67.39,67.41,67.34,67.35,15756.0,58.5014,58.5188,58.458,58.4667,15756.0
2021-09-09 13:50:00,67.34,67.39,67.34,67.38,40876.0,58.458,58.5014,58.458,58.4927,40876.0
2021-09-09 13:55:00,67.39,67.39,67.34,67.34,93278.0,58.5014,58.5014,58.458,58.458,93278.0
2021-09-09 14:00:00,67.34,67.37,67.3,67.33,98080.0,58.458,58.4841,58.4233,58.4493,98080.0
2021-09-09 14:05:00,67.33,67.38,67.33,67.36,43284.0,58.4493,58.4927,58.4493,58.4754,43284.0
2021-09-09 14:10:00,67.35,67.39,67.34,67.39,32439.0,58.4667,58.5014,58.458,58.5014,32439.0
2021-09-09 14:15:00,67.39,67.4,67.34,67.35,23377.0,58.5014,58.5101,58.458,58.4667,23377.0
2021-09-09 14:20:00,67.36,67.4,67.35,67.36,19090.0,58.4754,58.5101,58.4667,58.4754,19090.0
2021-09-09 14:25:00,67.36,67.39,67.35,67.36,14202.0,58.4754,58.5014,58.4667,58.4754,14202.0
2021-09-09 14:30:00,67.36,67.39,67.34,67.36,20417.0,58.4754,58.5014,58.458,58.4754,20417.0
2021-09-09 14:35:00,67.36,67.4,67.36,67.39,23873.0,58.4754,58.5101,58.4754,58.5014,23873.0
2021-09-09 14:40:00,67.4,67.45,67.37,67.44,23933.0,58.5101,58.5535,58.4841,58.5448,23933.0
2021-09-09 14:45:00,67.45,67.49,67.44,67.48,27904.0,58.5535,58.5882,58.5448,58.5796,27904.0
2021-09-09 14:50:00,67.48,67.51,67.45,67.48,32800.0,58.5796,58.6056,58.5535,58.5796,32800.0
2021-09-09 14:55:00,67.49,67.5,67.46,67.46,18986.0,58.5882,58.5969,58.5622,58.5622,18986.0
2021-09-09 15:00:00,67.46,67.46,67.38,67.4,37223.0,58.5622,58.5622,58.4927,58.5101,37223.0
2021-09-09 15:05:00,67.4,67.41,67.35,67.36,18713.0,58.5101,58.5188,58.4667,58.4754,18713.0
2021-09-09 15:10:00,67.36,67.39,67.33,67.35,29959.0,58.4754,58.5014,58.4493,58.4667,29959.0
2021-09-09 15:15:00,67.35,67.39,67.33,67.34,33589.0,58.4667,58.5014,58.4493,58.458,33589.0
2021-09-09 15:20:00,67.35,67.38,67.34,67.38,40558.0,58.4667,58.4927,58.458,58.4927,40558.0
2021-09-09 15:25:00,67.37,67.41,67.36,67.36,24104.0,58.4841,58.5188,58.4754,58.4754,24104.0
2021-09-09 15:30:00,67.36,67.39,67.34,67.35,88398.0,58.4754,58.5014,58.458,58.4667,88398.0
2021-09-09 15:35:00,67.35,67.43,67.34,67.42,39766.0,58.4667,58.5361,58.458,58.5275,39766.0
2021-09-09 15:40:00,67.42,67.47,67.37,67.41,232604.0,58.5275,58.5709,58.4841,58.5188,232604.0
2021-09-09 15:45:00,67.41,67.45,67.39,67.41,82481.0,58.5188,58.5535,58.5014,58.5188,82481.0
2021-09-09 15:50:00,67.41,67.41,67.31,67.31,147333.0,58.5188,58.5188,58.432,58.432,147333.0
2021-09-09 15:55:00,67.31,67.32,67.17,67.18,264387.0,58.432,58.4407,58.3104,58.3191,264387.0
2021-09-10 09:30:00,67.04,67.11,66.88,66.9,78025.0,58.1976,58.2584,58.0587,58.0761,78025.0
2021-09-10 09:35:00,66.92,66.92,66.76,66.78,32504.0,58.0934,58.0934,57.9545,57.9719,32504.0
2021-09-10 09:40:00,66.79,66.86,66.64,66.66,49427.0,57.9806,58.0413,57.8503,57.8677,49427.0
2021-09-10 09:45:00,66.65,66.65,66.35,66.35,104436.0,57.859,57.859,57.5986,57.5986,104436.0
2021-09-10 09:50:00,66.35,66.47,66.33,66.46,46268.0,57.5986,57.7028,57.5812,57.6941,46268.0
2021-09-10 09:55:00,66.45,66.47,66.4,66.44,41633.0,57.6854,57.7028,57.642,57.6767,41633.0
2021-09-10 10:00:00,66.44,66.5,66.41,66.48,48936.0,57.6767,57.7288,57.6507,57.7114,48936.0
2021-09-10 10:05:00,66.48,66.64,66.47,66.64,120613.0,57.7114,57.8503,57.7028,57.8503,120613.0
2021-09-10 10:10:00,66.64,66.65,66.51,66.56,37951.0,57.8503,57.859,57.7375,57.7809,37951.0
2021-09-10 10:15:00,66.55,66.62,66.51,66.54,37932.0,57.7722,57.833,57.7375,57.7635,37932.0
2021-09-10 10:20:00,66.57,66.72,66.56,66.71,21010.0,57.7896,57.9198,57.7809,57.9111,21010.0
2021-09-10 10:25:00,66.72,66.79,66.71,66.75,37923.0,57.9198,57.9806,57.9111,57.9458,37923.0
2021-09-10 10:30:00,66.73,66.77,66.63,66.75,50120.0,57.9285,57.9632,57.8417,57.9458,50120.0
2021-09-10 10:35:00,66.75,66.83,66.7,66.71,30455.0,57.9458,58.0153,57.9024,57.9111,30455.0
2021-09-10 10:40:00,66.71,66.71,66.57,66.58,26291.0,57.9111,57.9111,57.7896,57.7983,26291.0
2021-09-10 10:45:00,66.57,66.6,66.46,66.51,35997.0,57.7896,57.8156,57.6941,57.7375,35997.0
2021-09-10 10:50:00,66.5,66.53,66.48,66.48,36217.0,57.7288,57.7549,57.7114,57.7114,36217.0
2021-09-10 10:55:00,66.46,66.55,66.4,66.43,47650.0,57.6941,57.7722,57.642,57.668,47650.0
2021-09-10 11:00:00,66.44,66.47,66.4,66.44,32563.0,57.6767,57.7028,57.642,57.6767,32563.0
2021-09-10 11:05:00,66.45,66.49,66.41,66.47,32413.0,57.6854,57.7201,57.6507,57.7028,32413.0
2021-09-10 11:10:00,66.47,66.49,66.43,66.49,26169.0,57.7028,57.7201,57.668,57.7201,26169.0
2021-09-10 11:15:00,66.48,66.51,66.43,66.44,43936.0,57.7114,57.7375,57.668,57.6767,43936.0
2021-09-10 11:20:00,66.43,66.48,66.4,66.41,40570.0,57.668,57.7114,57.642,57.6507,40570.0
2021-09-10 11:25:00,66.4,66.41,66.33,66.34,39704.0,57.642,57.6507,57.5812,57.5899,39704.0
2021-09-10 11:30:00,66.34,66.35,66.16,66.17,37406.0,57.5899,57.5986,57.4337,57.4423,37406.0
2021-09-10 11:35:00,66.16,66.17,66.11,66.12,29107.0,57.4337,57.4423,57.3903,57.3989,29107.0
2021-09-10 11:40:00,66.12,66.16,66.11,66.13,21088.0,57.3989,57.4337,57.3903,57.4076,21088.0
2021-09-10 11:45:00,66.13,66.19,66.11,66.13,27061.0,57.4076,57.4597,57.3903,57.4076,27061.0
2021-09-10 11:50:00,66.12,66.19,66.11,66.19,19776.0,57.3989,57.4597,57.3903,57.4597,19776.0
2021-09-10 11:55:00,66.18,66.18,66.11,66.17,18562.0,57.451,57.451,57.3903,57.4423,18562.0
2021-09-10 12:00:00,66.16,66.18,66.13,66.17,16865.0,57.4337,57.451,57.4076,57.4423,16865.0
2021-09-10 12:05:00,66.17,66.25,66.16,66.25,22307.0,57.4423,57.5118,57.4337,57.5118,22307.0
2021-09-10 12:10:00,66.25,66.38,66.24,66.37,64308.0,57.5118,57.6246,57.5031,57.616,64308.0
2021-09-10 12:15:00,66.36,66.38,66.32,66.34,29777.0,57.6073,57.6246,57.5726,57.5899,29777.0
2021-09-10 12:20:00,66.34,66.35,66.32,66.34,21622.0,57.5899,57.5986,57.5726,57.5899,21622.0
2021-09-10 12:25:00,66.34,66.35,66.29,66.29,39135.0,57.5899,57.5986,57.5465,57.5465,39135.0
2021-09-10 12:30:00,66.29,66.3,66.23,66.25,16375.0,57.5465,57.5552,57.4944,57.5118,16375.0
2021-09-10 12:35:00,66.25,66.27,66.23,66.26,17303.0,57.5118,57.5291,57.4944,57.5205,17303.0
2021-09-10 12:40:00,66.25,66.28,66.23,66.25,16567.0,57.5118,57.5378,57.4944,57.5118,16567.0
2021-09-10 12:45:00,66.24,66.26,66.22,66.24,14150.0,57.5031,57.5205,57.4857,57.5031,14150.0
2021-09-10 12:50:00,66.23,66.26,66.21,66.26,15084.0,57.4944,57.5205,57.4771,57.5205,15084.0
2021-09-10 12:55:00,66.26,66.26,66.18,66.2,19599.0,57.5205,57.5205,57.451,57.4684,19599.0
2021-09-10 13:00:00,66.2,66.23,66.17,66.2,24850.0,57.4684,57.4944,57.4423,57.4684,24850.0
2021-09-10 13:05:00,66.2,66.22,66.17,66.17,13250.0,57.4684,57.4857,57.4423,57.4423,13250.0
2021-09-10 13:10:00,66.15,66.18,66.13,66.16,27516.0,57.425,57.451,57.4076,57.4337,27516.0
2021-09-10 13:15:00,66.16,66.16,66.12,66.13,18799.0,57.4337,57.4337,57.3989,57.4076,18799.0
2021-09-10 13:20:00,66.13,66.18,66.13,66.16,16221.0,57.4076,57.451,57.4076,57.4337,16221.0
2021-09-10 13:25:00,66.16,66.22,66.15,66.2,14729.0,57.4337,57.4857,57.425,57.4684,14729.0
2021-09-10 13:30:00,66.19,66.25,66.19,66.24,20437.0,57.4597,57.5118,57.4597,57.5031,20437.0
2021-09-10 13:35:00,66.25,66.3,66.25,66.28,18486.0,57.5118,57.5552,57.5118,57.5378,18486.0
2021-09-10 13:40:00,66.28,66.31,66.24,66.27,18469.0,57.5378,57.5639,57.5031,57.5291,18469.0
2021-09-10 13:45:00,66.27,66.32,66.25,66.31,19354.0,57.5291,57.5726,57.5118,57.5639,19354.0
2021-09-10 13:50:00,66.29,66.32,66.28,66.3,22078.0,57.5465,57.5726,57.5378,57.5552,22078.0
2021-09-10 13:55:00,66.29,66.31,66.27,66.3,23478.0,57.5465,57.5639,57.5291,57.5552,23478.0
2021-09-10 14:00:00,66.3,66.32,66.27,66.27,16629.0,57.5552,57.5726,57.5291,57.5291,16629.0
2021-09-10 14:05:00,66.27,66.29,66.25,66.27,21667.0,57.5291,57.5465,57.5118,57.5291,21667.0
2021-09-10 14:10:00,66.27,66.31,66.25,66.3,21333.0,57.5291,57.5639,57.5118,57.5552,21333.0
2021-09-10 14:15:00,66.31,66.31,66.25,66.27,19782.0,57.5639,57.5639,57.5118,57.5291,19782.0
2021-09-10 14:20:00,66.26,66.29,66.23,66.29,19815.0,57.5205,57.5465,57.4944,57.5465,19815.0
2021-09-10 14:25:00,66.28,66.32,66.28,66.29,24218.0,57.5378,57.5726,57.5378,57.5465,24218.0
2021-09-10 14:30:00,66.29,66.36,66.28,66.36,30627.0,57.5465,57.6073,57.5378,57.6073,30627.0
2021-09-10 14:35:00,66.36,66.44,66.35,66.44,27671.0,57.6073,57.6767,57.5986,57.6767,27671.0
2021-09-10 14:40:00,66.45,66.49,66.4,66.41,22448.0,57.6854,57.7201,57.642,57.6507,22448.0
2021-09-10 14:45:00,66.42,66.45,66.39,66.43,25013.0,57.6594,57.6854,57.6333,57.668,25013.0
2021-09-10 14:50:00,66.44,66.47,66.42,66.47,30636.0,57.6767,57.7028,57.6594,57.7028,30636.0
2021-09-10 14:55:00,66.46,66.48,66.44,66.44,26741.0,57.6941,57.7114,57.6767,57.6767,26741.0
2021-09-10 15:00:00,66.44,66.49,66.44,66.47,18735.0,57.6767,57.7201,57.6767,57.7028,18735.0
2021-09-10 15:05:00,66.48,66.54,66.48,66.52,33214.0,57.7114,57.7635,57.7114,57.7462,33214.0
2021-09-10 15:10:00,66.52,66.57,66.48,66.56,37126.0,57.7462,57.7896,57.7114,57.7809,37126.0
2021-09-10 15:15:00,66.55,66.58,66.54,66.57,17315.0,57.7722,57.7983,57.7635,57.7896,17315.0
2021-09-10 15:20:00,66.58,66.59,66.53,66.57,14302.0,57.7983,57.8069,57.7549,57.7896,14302.0
2021-09-10 15:25:00,66.56,66.58,66.5,66.56,23116.0,57.7809,57.7983,57.7288,57.7809,23116.0
2021-09-10 15:30:00,66.57,66.57,66.49,66.51,26921.0,57.7896,57.7896,57.7201,57.7375,26921.0
2021-09-10 15:35:00,66.5,66.52,66.43,66.44,35668.0,57.7288,57.7462,57.668,57.6767,35668.0
2021-09-10 15:40:00,66.43,66.44,66.37,66.41,43131.0,57.668,57.6767,57.616,57.6507,43131.0
2021-09-10 15:45:00,66.4,66.41,66.29,66.3,62574.0,57.642,57.6507,57.5465,57.5552,62574.0
2021-09-10 15:50:00,66.29,66.31,66.2,66.25,115180.0,57.5465,57.5639,57.4684,57.5118,115180.0
2021-09-10 15:55:00,66.25,66.29,66.17,66.21,236560.0,57.5118,57.5465,57.4423,57.4771,236560.0
2021-09-13 09:30:00,66.64,66.87,66.64,66.74,71284.0,57.8503,58.05,57.8503,57.9372,71284.0
2021-09-13 09:35:00,66.76,66.79,66.66,66.78,31964.0,57.9545,57.9806,57.8677,57.9719,31964.0
2021-09-13 09:40:00,66.8,66.86,66.76,66.81,54683.0,57.9892,58.0413,57.9545,57.9979,54683.0
2021-09-13 09:45:00,66.81,66.83,66.61,66.76,66736.0,57.9979,58.0153,57.8243,57.9545,66736.0
2021-09-13 09:50:00,66.76,66.8,66.56,66.57,56427.0,57.9545,57.9892,57.7809,57.7896,56427.0
2021-09-13 09:55:00,66.58,66.7,66.54,66.56,47761.0,57.7983,57.9024,57.7635,57.7809,47761.0
2021-09-13 10:00:00,66.56,66.64,66.46,66.52,59222.0,57.7809,57.8503,57.6941,57.7462,59222.0
2021-09-13 10:05:00,66.51,66.54,66.46,66.51,27376.0,57.7375,57.7635,57.6941,57.7375,27376.0
2021-09-13 10:10:00,66.5,66.66,66.49,66.62,25231.0,57.7288,57.8677,57.7201,57.833,25231.0
2021-09-13 10:15:00,66.6,66.63,66.45,66.46,28229.0,57.8156,57.8417,57.6854,57.6941,28229.0
2021-09-13 10:20:00,66.46,66.5,66.41,66.47,26439.0,57.6941,57.7288,57.6507,57.7028,26439.0
2021-09-13 10:25:00,66.47,66.53,66.43,66.52,24124.0,57.7028,57.7549,57.668,57.7462,24124.0
2021-09-13 10:30:00,66.53,66.68,66.53,66.58,24534.0,57.7549,57.8851,57.7549,57.7983,24534.0
2021-09-13 10:35:00,66.58,66.69,66.58,66.64,26452.0,57.7983,57.8938,57.7983,57.8503,26452.0
2021-09-13 10:40:00,66.63,66.64,66.49,66.5,15965.0,57.8417,57.8503,57.7201,57.7288,15965.0
2021-09-13 10:45:00,66.48,66.52,66.43,66.44,31791.0,57.7114,57.7462,57.668,57.6767,31791.0
2021-09-13 10:50:00,66.44,66.6,66.43,66.58,15576.0,57.6767,57.8156,57.668,57.7983,15576.0
2021-09-13 10:55:00,66.58,66.58,66.51,66.53,12743.0,57.7983,57.7983,57.7375,57.7549,12743.0
2021-09-13 11:00:00,66.51,66.53,66.45,66.45,16707.0,57.7375,57.7549,57.6854,57.6854,16707.0
2021-09-13 11:05:00,66.45,66.49,66.42,66.46,22572.0,57.6854,57.7201,57.6594,57.6941,22572.0
2021-09-13 11:10:00,66.45,66.51,66.44,66.47,27126.0,57.6854,57.7375,57.6767,57.7028,27126.0
2021-09-13 11:15:00,66.46,66.5,66.45,66.49,11351.0,57.6941,57.7288,57.6854,57.7201,11351.0
2021-09-13 11:20:00,66.47,66.52,66.44,66.48,11814.0,57.7028,57.7462,57.6767,57.7114,11814.0
2021-09-13 11:25:00,66.48,66.5,66.39,66.4,16949.0,57.7114,57.7288,57.6333,57.642,16949.0
2021-09-13 11:30:00,66.41,66.47,66.4,66.44,12650.0,57.6507,57.7028,57.642,57.6767,12650.0
2021-09-13 11:35:00,66.43,66.54,66.39,66.53,20510.0,57.668,57.7635,57.6333,57.7549,20510.0
2021-09-13 11:40:00,66.53,66.54,66.47,66.47,12935.0,57.7549,57.7635,57.7028,57.7028,12935.0
2021-09-13 11:45:00,66.46,66.51,66.42,66.49,18540.0,57.6941,57.7375,57.6594,57.7201,18540.0
2021-09-13 11:50:00,66.49,66.49,66.45,66.45,8964.0,57.7201,57.7201,57.6854,57.6854,8964.0
2021-09-13 11:55:00,66.45,66.47,66.42,66.42,24273.0,57.6854,57.7028,57.6594,57.6594,24273.0
2021-09-13 12:00:00,66.42,66.42,66.26,66.27,16443.0,57.6594,57.6594,57.5205,57.5291,16443.0
2021-09-13 12:05:00,66.27,66.27,66.2,66.21,20731.0,57.5291,57.5291,57.4684,57.4771,20731.0
2021-09-13 12:10:00,66.21,66.23,66.15,66.19,25362.0,57.4771,57.4944,57.425,57.4597,25362.0
2021-09-13 12:15:00,66.19,66.27,66.18,66.26,23103.0,57.4597,57.5291,57.451,57.5205,23103.0
2021-09-13 12:20:00,66.27,66.29,66.21,66.22,18676.0,57.5291,57.5465,57.4771,57.4857,18676.0
2021-09-13 12:25:00,66.22,66.24,66.17,66.2,20289.0,57.4857,57.5031,57.4423,57.4684,20289.0
2021-09-13 12:30:00,66.19,66.23,66.17,66.21,14229.0,57.4597,57.4944,57.4423,57.4771,14229.0
2021-09-13 12:35:00,66.22,66.25,66.19,66.19,11120.0,57.4857,57.5118,57.4597,57.4597,11120.0
2021-09-13 12:40:00,66.19,66.19,66.15,66.15,15083.0,57.4597,57.4597,57.425,57.425,15083.0
2021-09-13 12:45:00,66.15,66.17,66.13,66.15,17071.0,57.425,57.4423,57.4076,57.425,17071.0
2021-09-13 12:50:00,66.16,66.18,66.11,66.12,16023.0,57.4337,57.451,57.3903,57.3989,16023.0
2021-09-13 12:55:00,66.11,66.12,66.05,66.05,14817.0,57.3903,57.3989,57.3382,57.3382,14817.0
2021-09-13 13:00:00,66.06,66.11,66.06,66.09,8782.0,57.3468,57.3903,57.3468,57.3729,8782.0
2021-09-13 13:05:00,66.1,66.12,66.05,66.05,12007.0,57.3816,57.3989,57.3382,57.3382,12007.0
2021-09-13 13:10:00,66.05,66.06,66.03,66.04,9598.0,57.3382,57.3468,57.3208,57.3295,9598.0
2021-09-13 13:15:00,66.04,66.09,66.03,66.06,12661.0,57.3295,57.3729,57.3208,57.3468,12661.0
2021-09-13 13:20:00,66.06,66.13,66.04,66.12,7212.0,57.3468,57.4076,57.3295,57.3989,7212.0
2021-09-13 13:25:00,66.12,66.12,66.08,66.1,16799.0,57.3989,57.3989,57.3642,57.3816,16799.0
2021-09-13 13:30:00,66.1,66.17,66.03,66.13,18894.0,57.3816,57.4423,57.3208,57.4076,18894.0
2021-09-13 13:35:00,66.13,66.17,66.13,66.16,8862.0,57.4076,57.4423,57.4076,57.4337,8862.0
2021-09-13 13:40:00,66.15,66.26,66.15,66.25,13449.0,57.425,57.5205,57.425,57.5118,13449.0
2021-09-13 13:45:00,66.25,66.32,66.24,66.26,25168.0,57.5118,57.5726,57.5031,57.5205,25168.0
2021-09-13 13:50:00,66.25,66.27,66.21,66.22,12888.0,57.5118,57.5291,57.4771,57.4857,12888.0
2021-09-13 13:55:00,66.23,66.27,66.23,66.26,11299.0,57.4944,57.5291,57.4944,57.5205,11299.0
2021-09-13 14:00:00,66.26,66.28,66.22,66.26,13612.0,57.5205,57.5378,57.4857,57.5205,13612.0
2021-09-13 14:05:00,66.26,66.26,66.17,66.17,12472.0,57.5205,57.5205,57.4423,57.4423,12472.0
2021-09-13 14:10:00,66.16,66.18,66.13,66.15,19890.0,57.4337,57.451,57.4076,57.425,19890.0
2021-09-13 14:15:00,66.15,66.19,66.12,66.19,18193.0,57.425,57.4597,57.3989,57.4597,18193.0
2021-09-13 14:20:00,66.18,66.21,66.14,66.19,12199.0,57.451,57.4771,57.4163,57.4597,12199.0
2021-09-13 14:25:00,66.19,66.26,66.19,66.21,11048.0,57.4597,57.5205,57.4597,57.4771,11048.0
2021-09-13 14:30:00,66.2,66.22,66.17,66.21,9551.0,57.4684,57.4857,57.4423,57.4771,9551.0
2021-09-13 14:35:00,66.21,66.23,66.16,66.17,16332.0,57.4771,57.4944,57.4337,57.4423,16332.0
2021-09-13 14:40:00,66.16,66.24,66.15,66.24,12985.0,57.4337,57.5031,57.425,57.5031,12985.0
2021-09-13 14:45:00,66.24,66.27,66.21,66.25,19522.0,57.5031,57.5291,57.4771,57.5118,19522.0
2021-09-13 14:50:00,66.27,66.27,66.18,66.22,10851.0,57.5291,57.5291,57.451,57.4857,10851.0
2021-09-13 14:55:00,66.21,66.21,66.17,66.2,9740.0,57.4771,57.4771,57.4423,57.4684,9740.0
2021-09-13 15:00:00,66.2,66.27,66.18,66.26,30044.0,57.4684,57.5291,57.451,57.5205,30044.0
2021-09-13 15:05:00,66.26,66.27,66.22,66.22,15605.0,57.5205,57.5291,57.4857,57.4857,15605.0
2021-09-13 15:10:00,66.22,66.31,66.18,66.29,18501.0,57.4857,57.5639,57.451,57.5465,18501.0
2021-09-13 15:15:00,66.29,66.33,66.27,66.33,24236.0,57.5465,57.5812,57.5291,57.5812,24236.0
2021-09-13 15:20:00,66.33,66.33,66.26,66.3,22543.0,57.5812,57.5812,57.5205,57.5552,22543.0
2021-09-13 15:25:00,66.29,66.36,66.29,66.34,20040.0,57.5465,57.6073,57.5465,57.5899,20040.0
2021-09-13 15:30:00,66.36,66.46,66.33,66.45,37042.0,57.6073,57.6941,57.5812,57.6854,37042.0
2021-09-13 15:35:00,66.45,66.46,66.38,66.43,34525.0,57.6854,57.6941,57.6246,57.668,34525.0
2021-09-13 15:40:00,66.42,66.43,66.32,66.33,54246.0,57.6594,57.668,57.5726,57.5812,54246.0
2021-09-13 15:45:00,66.32,66.36,66.26,66.32,44606.0,57.5726,57.6073,57.5205,57.5726,44606.0
2021-09-13 15:50:00,66.32,66.38,66.26,66.28,93179.0,57.5726,57.6246,57.5205,57.5378,93179.0
2021-09-13 15:55:00,66.27,66.34,66.2,66.33,183149.0,57.5291,57.5899,57.4684,57.5812,183149.0
2021-09-14 09:30:00,66.4,66.61,66.33,66.59,38706.0,57.642,57.8243,57.5812,57.8069,38706.0
2021-09-14 09:35:00,66.6,66.64,66.46,66.49,24734.0,57.8156,57.8503,57.6941,57.7201,24734.0
2021-09-14 09:40:00,66.49,66.56,66.43,66.53,22449.0,57.7201,57.7809,57.668,57.7549,22449.0
2021-09-14 09:45:00,66.53,66.56,66.45,66.47,27225.0,57.7549,57.7809,57.6854,57.7028,27225.0
2021-09-14 09:50:00,66.46,66.49,66.38,66.43,22617.0,57.6941,57.7201,57.6246,57.668,22617.0
2021-09-14 09:55:00,66.44,66.5,66.33,66.35,26503.0,57.6767,57.7288,57.5812,57.5986,26503.0
2021-09-14 10:00:00,66.36,66.48,66.31,66.32,46252.0,57.6073,57.7114,57.5639,57.5726,46252.0
2021-09-14 10:05:00,66.32,66.33,66.24,66.26,31233.0,57.5726,57.5812,57.5031,57.5205,31233.0
2021-09-14 10:10:00,66.25,66.39,66.21,66.39,21723.0,57.5118,57.6333,57.4771,57.6333,21723.0
2021-09-14 10:15:00,66.4,66.49,66.37,66.37,16982.0,57.642,57.7201,57.616,57.616,16982.0
2021-09-14 10:20:00,66.36,66.36,66.27,66.29,20473.0,57.6073,57.6073,57.5291,57.5465,20473.0
2021-09-14 10:25:00,66.29,66.4,66.22,66.38,18029.0,57.5465,57.642,57.4857,57.6246,18029.0
2021-09-14 10:30:00,66.38,66.48,66.37,66.42,18988.0,57.6246,57.7114,57.616,57.6594,18988.0
2021-09-14 10:35:00,66.42,66.47,66.36,66.36,22285.0,57.6594,57.7028,57.6073,57.6073,22285.0
2021-09-14 10:40:00,66.37,66.44,66.37,66.38,15741.0,57.616,57.6767,57.616,57.6246,15741.0
2021-09-14 10:45:00,66.39,66.41,66.3,66.32,28890.0,57.6333,57.6507,57.5552,57.5726,28890.0
2021-09-14 10:50:00,66.33,66.38,66.3,66.34,16766.0,57.5812,57.6246,57.5552,57.5899,16766.0
2021-09-14 10:55:00,66.34,66.4,66.33,66.39,19783.0,57.5899,57.642,57.5812,57.6333,19783.0
2021-09-14 11:00:00,66.39,66.44,66.34,66.34,9250.0,57.6333,57.6767,57.5899,57.5899,9250.0
2021-09-14 11:05:00,66.34,66.38,66.3,66.3,21360.0,57.5899,57.6246,57.5552,57.5552,21360.0
2021-09-14 11:10:00,66.31,66.36,66.29,66.32,14969.0,57.5639,57.6073,57.5465,57.5726,14969.0
2021-09-14 11:15:00,66.34,66.34,66.27,66.28,22976.0,57.5899,57.5899,57.5291,57.5378,22976.0
2021-09-14 11:20:00,66.28,66.33,66.27,66.31,25278.0,57.5378,57.5812,57.5291,57.5639,25278.0
2021-09-14 11:25:00,66.31,66.38,66.29,66.34,18236.0,57.5639,57.6246,57.5465,57.5899,18236.0
2021-09-14 11:30:00,66.35,66.37,66.28,66.31,21723.0,57.5986,57.616,57.5378,57.5639,21723.0
2021-09-14 11:35:00,66.3,66.3,66.23,66.23,27071.0,57.5552,57.5552,57.4944,57.4944,27071.0
2021-09-14 11:40:00,66.24,66.27,66.21,66.23,19181.0,57.5031,57.5291,57.4771,57.4944,19181.0
2021-09-14 11:45:00,66.23,66.25,66.19,66.24,23117.0,57.4944,57.5118,57.4597,57.5031,23117.0
2021-09-14 11:50:00,66.23,66.24,66.13,66.13,43538.0,57.4944,57.5031,57.4076,57.4076,43538.0
2021-09-14 11:55:00,66.13,66.15,66.11,66.13,24086.0,57.4076,57.425,57.3903,57.4076,24086.0
2021-09-14 12:00:00,66.14,66.15,66.08,66.12,109142.0,57.4163,57.425,57.3642,57.3989,109142.0
2021-09-14 12:05:00,66.12,66.16,66.08,66.16,13513.0,57.3989,57.4337,57.3642,57.4337,13513.0
2021-09-14 12:10:00,66.16,66.19,66.13,66.15,45392.0,57.4337,57.4597,57.4076,57.425,45392.0
2021-09-14 12:15:00,66.15,66.18,66.11,66.16,11993.0,57.425,57.451,57.3903,57.4337,11993.0
2021-09-14 12:20:00,66.16,66.17,66.12,66.12,16232.0,57.4337,57.4423,57.3989,57.3989,16232.0
2021-09-14 12:25:00,66.13,66.17,66.11,66.14,8808.0,57.4076,57.4423,57.3903,57.4163,8808.0
2021-09-14 12:30:00,66.13,66.14,66.09,66.11,14306.0,57.4076,57.4163,57.3729,57.3903,14306.0
2021-09-14 12:35:00,66.12,66.12,66.04,66.05,31977.0,57.3989,57.3989,57.3295,57.3382,31977.0
2021-09-14 12:40:00,66.05,66.06,66.02,66.04,24001.0,57.3382,57.3468,57.3121,57.3295,24001.0
2021-09-14 12:45:00,66.05,66.05,65.99,66.02,52053.0,57.3382,57.3382,57.2861,57.3121,52053.0
2021-09-14 12:50:00,66.01,66.02,65.97,65.98,9847.0,57.3034,57.3121,57.2687,57.2774,9847.0
2021-09-14 12:55:00,65.99,66.0,65.95,65.98,33803.0,57.2861,57.2948,57.2514,57.2774,33803.0
2021-09-14 13:00:00,65.98,66.03,65.97,66.01,12516.0,57.2774,57.3208,57.2687,57.3034,12516.0
2021-09-14 13:05:00,66.02,66.04,65.94,65.95,64973.0,57.3121,57.3295,57.2427,57.2514,64973.0
2021-09-14 13:10:00,65.95,66.01,65.94,66.01,8838.0,57.2514,57.3034,57.2427,57.3034,8838.0
2021-09-14 13:15:00,66.02,66.05,66.0,66.04,7650.0,57.3121,57.3382,57.2948,57.3295,7650.0
2021-09-14 13:20:00,66.04,66.05,65.98,65.99,10960.0,57.3295,57.3382,57.2774,57.2861,10960.0
2021-09-14 13:25:00,65.99,66.01,65.96,66.0,17529.0,57.2861,57.3034,57.26,57.2948,17529.0
2021-09-14 13:30:00,65.98,65.99,65.91,65.91,22292.0,57.2774,57.2861,57.2166,57.2166,22292.0
2021-09-14 13:35:00,65.91,65.95,65.88,65.93,16604.0,57.2166,57.2514,57.1906,57.234,16604.0
2021-09-14 13:40:00,65.93,65.94,65.89,65.93,13197.0,57.234,57.2427,57.1993,57.234,13197.0
2021-09-14 13:45:00,65.92,65.94,65.91,65.91,16179.0,57.2253,57.2427,57.2166,57.2166,16179.0
2021-09-14 13:50:00,65.9,65.91,65.85,65.88,12119.0,57.2079,57.2166,57.1645,57.1906,12119.0
2021-09-14 13:55:00,65.88,65.92,65.86,65.9,13218.0,57.1906,57.2253,57.1732,57.2079,13218.0
2021-09-14 14:00:00,65.91,65.95,65.89,65.92,16426.0,57.2166,57.2514,57.1993,57.2253,16426.0
2021-09-14 14:05:00,65.92,65.96,65.89,65.89,18944.0,57.2253,57.26,57.1993,57.1993,18944.0
2021-09-14 14:10:00,65.9,65.9,65.84,65.86,9502.0,57.2079,57.2079,57.1559,57.1732,9502.0
2021-09-14 14:15:00,65.86,65.9,65.85,65.9,12776.0,57.1732,57.2079,57.1645,57.2079,12776.0
2021-09-14 14:20:00,65.9,65.91,65.86,65.86,14013.0,57.2079,57.2166,57.1732,57.1732,14013.0
2021-09-14 14:25:00,65.87,65.93,65.85,65.92,14482.0,57.1819,57.234,57.1645,57.2253,14482.0
2021-09-14 14:30:00,65.91,65.92,65.84,65.85,16554.0,57.2166,57.2253,57.1559,57.1645,16554.0
2021-09-14 14:35:00,65.84,65.86,65.8,65.84,25256.0,57.1559,57.1732,57.1211,57.1559,25256.0
2021-09-14 14:40:00,65.84,65.86,65.79,65.8,18632.0,57.1559,57.1732,57.1125,57.1211,18632.0
2021-09-14 14:45:00,65.8,65.81,65.77,65.8,16394.0,57.1211,57.1298,57.0951,57.1211,16394.0
2021-09-14 14:50:00,65.8,65.87,65.79,65.86,28225.0,57.1211,57.1819,57.1125,57.1732,28225.0
2021-09-14 14:55:00,65.86,65.9,65.86,65.9,18008.0,57.1732,57.2079,57.1732,57.2079,18008.0
2021-09-14 15:00:00,65.89,65.93,65.85,65.92,34233.0,57.1993,57.234,57.1645,57.2253,34233.0
2021-09-14 15:05:00,65.92,65.94,65.9,65.91,12224.0,57.2253,57.2427,57.2079,57.2166,12224.0
2021-09-14 15:10:00,65.9,65.91,65.83,65.84,19069.0,57.2079,57.2166,57.1472,57.1559,19069.0
2021-09-14 15:15:00,65.85,65.92,65.84,65.91,28789.0,57.1645,57.2253,57.1559,57.2166,28789.0
2021-09-14 15:20:00,65.91,65.95,65.87,65.87,30342.0,57.2166,57.2514,57.1819,57.1819,30342.0
2021-09-14 15:25:00,65.87,65.87,65.82,65.86,26665.0,57.1819,57.1819,57.1385,57.1732,26665.0
2021-09-14 15:30:00,65.86,65.88,65.8,65.87,38915.0,57.1732,57.1906,57.1211,57.1819,38915.0
2021-09-14 15:35:00,65.88,65.95,65.84,65.94,32366.0,57.1906,57.2514,57.1559,57.2427,32366.0
2021-09-14 15:40:00,65.94,66.02,65.89,65.98,38397.0,57.2427,57.3121,57.1993,57.2774,38397.0
2021-09-14 15:45:00,65.98,66.02,65.9,65.91,38412.0,57.2774,57.3121,57.2079,57.2166,38412.0
2021-09-14 15:50:00,65.9,66.0,65.85,65.97,93567.0,57.2079,57.2948,57.1645,57.2687,93567.0
2021-09-14 15:55:00,65.96,65.97,65.87,65.97,202953.0,57.26,57.2687,57.1819,57.2687,202953.0
2021-09-15 09:30:00,65.76,65.97,65.58,65.65,109363.0,57.0864,57.2687,56.9302,56.9909,109363.0
2021-09-15 09:35:00,65.63,65.71,65.52,65.52,58130.0,56.9736,57.043,56.8781,56.8781,58130.0
2021-09-15 09:40:00,65.52,65.56,65.42,65.54,46581.0,56.8781,56.9128,56.7913,56.8954,46581.0
2021-09-15 09:45:00,65.54,65.79,65.49,65.79,48653.0,56.8954,57.1125,56.852,57.1125,48653.0
2021-09-15 09:50:00,65.78,65.88,65.72,65.88,23217.0,57.1038,57.1906,57.0517,57.1906,23217.0
2021-09-15 09:55:00,65.88,65.94,65.79,65.82,37280.0,57.1906,57.2427,57.1125,57.1385,37280.0
2021-09-15 10:00:00,65.82,65.84,65.67,65.67,19498.0,57.1385,57.1559,57.0083,57.0083,19498.0
2021-09-15 10:05:00,65.67,65.68,65.52,65.61,29274.0,57.0083,57.017,56.8781,56.9562,29274.0
2021-09-15 10:10:00,65.6,65.83,65.6,65.83,16839.0,56.9475,57.1472,56.9475,57.1472,16839.0
2021-09-15 10:15:00,65.83,65.95,65.79,65.94,31861.0,57.1472,57.2514,57.1125,57.2427,31861.0
2021-09-15 10:20:00,65.94,65.95,65.81,65.83,26859.0,57.2427,57.2514,57.1298,57.1472,26859.0
2021-09-15 10:25:00,65.85,65.87,65.75,65.8,19045.0,57.1645,57.1819,57.0777,57.1211,19045.0
2021-09-15 10:30:00,65.81,65.84,65.71,65.72,14531.0,57.1298,57.1559,57.043,57.0517,14531.0
2021-09-15 10:35:00,65.72,65.79,65.72,65.78,12993.0,57.0517,57.1125,57.0517,57.1038,12993.0
2021-09-15 10:40:00,65.79,65.82,65.7,65.76,16763.0,57.1125,57.1385,57.0343,57.0864,16763.0
2021-09-15 10:45:00,65.76,65.8,65.74,65.79,19035.0,57.0864,57.1211,57.0691,57.1125,19035.0
2021-09-15 10:50:00,65.8,65.89,65.76,65.83,31164.0,57.1211,57.1993,57.0864,57.1472,31164.0
2021-09-15 10:55:00,65.82,65.84,65.78,65.83,21428.0,57.1385,57.1559,57.1038,57.1472,21428.0
2021-09-15 11:00:00,65.83,65.86,65.75,65.81,24952.0,57.1472,57.1732,57.0777,57.1298,24952.0
2021-09-15 11:05:00,65.8,65.83,65.76,65.77,19756.0,57.1211,57.1472,57.0864,57.0951,19756.0
2021-09-15 11:10:00,65.77,65.82,65.74,65.79,12871.0,57.0951,57.1385,57.0691,57.1125,12871.0
2021-09-15 11:15:00,65.79,65.82,65.76,65.82,6251.0,57.1125,57.1385,57.0864,57.1385,6251.0
2021-09-15 11:20:00,65.81,65.83,65.77,65.82,14635.0,57.1298,57.1472,57.0951,57.1385,14635.0
2021-09-15 11:25:00,65.83,65.9,65.81,65.89,7822.0,57.1472,57.2079,57.1298,57.1993,7822.0
2021-09-15 11:30:00,65.89,65.95,65.88,65.89,11404.0,57.1993,57.2514,57.1906,57.1993,11404.0
2021-09-15 11:35:00,65.89,65.92,65.88,65.9,11866.0,57.1993,57.2253,57.1906,57.2079,11866.0
2021-09-15 11:40:00,65.89,65.92,65.87,65.91,8705.0,57.1993,57.2253,57.1819,57.2166,8705.0
2021-09-15 11:45:00,65.92,65.98,65.92,65.98,17495.0,57.2253,57.2774,57.2253,57.2774,17495.0
2021-09-15 11:50:00,65.98,66.02,65.97,66.02,11029.0,57.2774,57.3121,57.2687,57.3121,11029.0
2021-09-15 11:55:00,66.01,66.01,65.97,65.98,15106.0,57.3034,57.3034,57.2687,57.2774,15106.0
2021-09-15 12:00:00,65.98,65.99,65.94,65.98,13004.0,57.2774,57.2861,57.2427,57.2774,13004.0
2021-09-15 12:05:00,65.98,66.03,65.98,66.01,11413.0,57.2774,57.3208,57.2774,57.3034,11413.0
2021-09-15 12:10:00,66.01,66.06,65.99,66.03,15904.0,57.3034,57.3468,57.2861,57.3208,15904.0
2021-09-15 12:15:00,66.04,66.12,66.04,66.11,12513.0,57.3295,57.3989,57.3295,57.3903,12513.0
2021-09-15 12:20:00,66.11,66.15,66.07,66.15,12871.0,57.3903,57.425,57.3555,57.425,12871.0
2021-09-15 12:25:00,66.14,66.17,66.11,66.12,16577.0,57.4163,57.4423,57.3903,57.3989,16577.0
2021-09-15 12:30:00,66.12,66.15,66.1,66.14,13089.0,57.3989,57.425,57.3816,57.4163,13089.0
2021-09-15 12:35:00,66.13,66.19,66.13,66.17,18858.0,57.4076,57.4597,57.4076,57.4423,18858.0
2021-09-15 12:40:00,66.17,66.32,66.17,66.31,44429.0,57.4423,57.5726,57.4423,57.5639,44429.0
2021-09-15 12:45:00,66.31,66.31,66.21,66.22,24664.0,57.5639,57.5639,57.4771,57.4857,24664.0
2021-09-15 12:50:00,66.23,66.27,66.22,66.23,7353.0,57.4944,57.5291,57.4857,57.4944,7353.0
2021-09-15 12:55:00,66.24,66.27,66.2,66.2,10943.0,57.5031,57.5291,57.4684,57.4684,10943.0
2021-09-15 13:00:00,66.21,66.28,66.21,66.27,11074.0,57.4771,57.5378,57.4771,57.5291,11074.0
2021-09-15 13:05:00,66.27,66.32,66.25,66.26,18113.0,57.5291,57.5726,57.5118,57.5205,18113.0
2021-09-15 13:10:00,66.25,66.32,66.25,66.3,20465.0,57.5118,57.5726,57.5118,57.5552,20465.0
2021-09-15 13:15:00,66.3,66.3,66.25,66.28,17864.0,57.5552,57.5552,57.5118,57.5378,17864.0
2021-09-15 13:20:00,66.28,66.31,66.27,66.31,10456.0,57.5378,57.5639,57.5291,57.5639,10456.0
2021-09-15 13:25:00,66.31,66.32,66.27,66.28,13218.0,57.5639,57.5726,57.5291,57.5378,13218.0
2021-09-15 13:30:00,66.3,66.34,66.28,66.3,13865.0,57.5552,57.5899,57.5378,57.5552,13865.0
2021-09-15 13:35:00,66.28,66.29,66.25,66.25,15498.0,57.5378,57.5465,57.5118,57.5118,15498.0
2021-09-15 13:40:00,66.26,66.28,66.23,66.24,10199.0,57.5205,57.5378,57.4944,57.5031,10199.0
2021-09-15 13:45:00,66.24,66.25,66.18,66.22,21412.0,57.5031,57.5118,57.451,57.4857,21412.0
2021-09-15 13:50:00,66.22,66.22,66.18,66.2,7751.0,57.4857,57.4857,57.451,57.4684,7751.0
2021-09-15 13:55:00,66.2,66.23,66.18,66.21,12959.0,57.4684,57.4944,57.451,57.4771,12959.0
2021-09-15 14:00:00,66.21,66.21,66.13,66.15,10483.0,57.4771,57.4771,57.4076,57.425,10483.0
2021-09-15 14:05:00,66.16,66.18,66.12,66.12,11593.0,57.4337,57.451,57.3989,57.3989,11593.0
2021-09-15 14:10:00,66.13,66.13,66.07,66.07,11193.0,57.4076,57.4076,57.3555,57.3555,11193.0
2021-09-15 14:15:00,66.08,66.08,66.03,66.05,19692.0,57.3642,57.3642,57.3208,57.3382,19692.0
2021-09-15 14:20:00,66.04,66.1,66.04,66.04,24251.0,57.3295,57.3816,57.3295,57.3295,24251.0
2021-09-15 14:25:00,66.05,66.09,66.05,66.07,9991.0,57.3382,57.3729,57.3382,57.3555,9991.0
2021-09-15 14:30:00,66.06,66.14,66.06,66.09,13252.0,57.3468,57.4163,57.3468,57.3729,13252.0
2021-09-15 14:35:00,66.09,66.11,66.08,66.09,18760.0,57.3729,57.3903,57.3642,57.3729,18760.0
2021-09-15 14:40:00,66.1,66.1,66.01,66.02,49178.0,57.3816,57.3816,57.3034,57.3121,49178.0
2021-09-15 14:45:00,66.03,66.06,66.02,66.05,69572.0,57.3208,57.3468,57.3121,57.3382,69572.0
2021-09-15 14:50:00,66.04,66.05,65.96,65.96,24219.0,57.3295,57.3382,57.26,57.26,24219.0
2021-09-15 14:55:00,65.96,65.98,65.9,65.92,17693.0,57.26,57.2774,57.2079,57.2253,17693.0
2021-09-15 15:00:00,65.93,65.96,65.88,65.89,19454.0,57.234,57.26,57.1906,57.1993,19454.0
2021-09-15 15:05:00,65.88,65.94,65.85,65.92,25836.0,57.1906,57.2427,57.1645,57.2253,25836.0
2021-09-15 15:10:00,65.93,65.95,65.91,65.94,13295.0,57.234,57.2514,57.2166,57.2427,13295.0
2021-09-15 15:15:00,65.95,66.01,65.91,65.99,23411.0,57.2514,57.3034,57.2166,57.2861,23411.0
2021-09-15 15:20:00,65.99,66.0,65.94,65.96,17671.0,57.2861,57.2948,57.2427,57.26,17671.0
2021-09-15 15:25:00,65.96,66.02,65.95,66.0,18781.0,57.26,57.3121,57.2514,57.2948,18781.0
2021-09-15 15:30:00,66.01,66.03,65.96,66.01,41727.0,57.3034,57.3208,57.26,57.3034,41727.0
2021-09-15 15:35:00,66.02,66.05,65.97,66.02,21169.0,57.3121,57.3382,57.2687,57.3121,21169.0
2021-09-15 15:40:00,66.02,66.05,65.96,66.05,23645.0,57.3121,57.3382,57.26,57.3382,23645.0
2021-09-15 15:45:00,66.05,66.09,66.03,66.07,28097.0,57.3382,57.3729,57.3208,57.3555,28097.0
2021-09-15 15:50:00,66.08,66.09,66.0,66.02,122062.0,57.3642,57.3729,57.2948,57.3121,122062.0
2021-09-15 15:55:00,66.01,66.03,65.95,66.03,226586.0,57.3034,57.3208,57.2514,57.3208,226586.0
2021-09-16 09:30:00,66.13,66.2,65.93,66.19,52872.0,57.4076,57.4684,57.234,57.4597,52872.0
2021-09-16 09:35:00,66.2,66.34,66.15,66.25,38938.0,57.4684,57.5899,57.425,57.5118,38938.0
2021-09-16 09:40:00,66.26,66.3,66.13,66.2,44035.0,57.5205,57.5552,57.4076,57.4684,44035.0
2021-09-16 09:45:00,66.19,66.2,65.96,65.98,46088.0,57.4597,57.4684,57.26,57.2774,46088.0
2021-09-16 09:50:00,65.99,66.0,65.84,65.84,64773.0,57.2861,57.2948,57.1559,57.1559,64773.0
2021-09-16 09:55:00,65.84,65.87,65.69,65.69,39549.0,57.1559,57.1819,57.0256,57.0256,39549.0
2021-09-16 10:00:00,65.68,65.68,65.51,65.51,50775.0,57.017,57.017,56.8694,56.8694,50775.0
2021-09-16 10:05:00,65.51,65.62,65.42,65.61,50123.0,56.8694,56.9649,56.7913,56.9562,50123.0
2021-09-16 10:10:00,65.6,65.61,65.49,65.49,26584.0,56.9475,56.9562,56.852,56.852,26584.0
2021-09-16 10:15:00,65.51,65.6,65.5,65.56,44758.0,56.8694,56.9475,56.8607,56.9128,44758.0
2021-09-16 10:20:00,65.56,65.58,65.43,65.43,31516.0,56.9128,56.9302,56.7999,56.7999,31516.0
2021-09-16 10:25:00,65.42,65.48,65.41,65.48,29052.0,56.7913,56.8433,56.7826,56.8433,29052.0
2021-09-16 10:30:00,65.47,65.47,65.4,65.45,31085.0,56.8347,56.8347,56.7739,56.8173,31085.0
2021-09-16 10:35:00,65.45,65.51,65.45,65.47,17556.0,56.8173,56.8694,56.8173,56.8347,17556.0
2021-09-16 10:40:00,65.47,65.47,65.32,65.35,51904.0,56.8347,56.8347,56.7045,56.7305,51904.0
2021-09-16 10:45:00,65.35,65.4,65.25,65.27,45893.0,56.7305,56.7739,56.6437,56.661,45893.0
2021-09-16 10:50:00,65.26,65.35,65.21,65.35,38684.0,56.6524,56.7305,56.609,56.7305,38684.0
2021-09-16 10:55:00,65.36,65.43,65.33,65.42,22807.0,56.7392,56.7999,56.7131,56.7913,22807.0
2021-09-16 11:00:00,65.42,65.45,65.38,65.42,25192.0,56.7913,56.8173,56.7565,56.7913,25192.0
2021-09-16 11:05:00,65.42,65.51,65.41,65.51,15634.0,56.7913,56.8694,56.7826,56.8694,15634.0
2021-09-16 11:10:00,65.5,65.51,65.45,65.48,19261.0,56.8607,56.8694,56.8173,56.8433,19261.0
2021-09-16 11:15:00,65.48,65.48,65.4,65.46,18022.0,56.8433,56.8433,56.7739,56.826,18022.0
2021-09-16 11:20:00,65.47,65.56,65.46,65.56,21670.0,56.8347,56.9128,56.826,56.9128,21670.0
2021-09-16 11:25:00,65.55,65.6,65.5,65.51,19151.0,56.9041,56.9475,56.8607,56.8694,19151.0
2021-09-16 11:30:00,65.5,65.54,65.45,65.45,21075.0,56.8607,56.8954,56.8173,56.8173,21075.0
2021-09-16 11:35:00,65.45,65.48,65.41,65.48,17345.0,56.8173,56.8433,56.7826,56.8433,17345.0
2021-09-16 11:40:00,65.48,65.53,65.48,65.51,12547.0,56.8433,56.8868,56.8433,56.8694,12547.0
2021-09-16 11:45:00,65.51,65.54,65.49,65.52,12219.0,56.8694,56.8954,56.852,56.8781,12219.0
2021-09-16 11:50:00,65.52,65.56,65.51,65.52,14680.0,56.8781,56.9128,56.8694,56.8781,14680.0
2021-09-16 11:55:00,65.52,65.55,65.51,65.54,11988.0,56.8781,56.9041,56.8694,56.8954,11988.0
2021-09-16 12:00:00,65.55,65.58,65.49,65.51,16461.0,56.9041,56.9302,56.852,56.8694,16461.0
2021-09-16 12:05:00,65.51,65.58,65.51,65.56,18089.0,56.8694,56.9302,56.8694,56.9128,18089.0
2021-09-16 12:10:00,65.56,65.56,65.53,65.56,12863.0,56.9128,56.9128,56.8868,56.9128,12863.0
2021-09-16 12:15:00,65.56,65.61,65.56,65.58,17717.0,56.9128,56.9562,56.9128,56.9302,17717.0
2021-09-16 12:20:00,65.57,65.57,65.5,65.53,18372.0,56.9215,56.9215,56.8607,56.8868,18372.0
2021-09-16 12:25:00,65.53,65.55,65.49,65.55,20334.0,56.8868,56.9041,56.852,56.9041,20334.0
2021-09-16 12:30:00,65.55,65.59,65.54,65.58,10290.0,56.9041,56.9388,56.8954,56.9302,10290.0
2021-09-16 12:35:00,65.58,65.63,65.58,65.63,14566.0,56.9302,56.9736,56.9302,56.9736,14566.0
2021-09-16 12:40:00,65.63,65.65,65.62,65.65,15976.0,56.9736,56.9909,56.9649,56.9909,15976.0
2021-09-16 12:45:00,65.64,65.69,65.64,65.66,11460.0,56.9822,57.0256,56.9822,56.9996,11460.0
2021-09-16 12:50:00,65.65,65.67,65.59,65.62,14423.0,56.9909,57.0083,56.9388,56.9649,14423.0
2021-09-16 12:55:00,65.61,65.64,65.59,65.59,14755.0,56.9562,56.9822,56.9388,56.9388,14755.0
2021-09-16 13:00:00,65.59,65.61,65.59,65.59,7922.0,56.9388,56.9562,56.9388,56.9388,7922.0
2021-09-16 13:05:00,65.6,65.62,65.57,65.61,25416.0,56.9475,56.9649,56.9215,56.9562,25416.0
2021-09-16 13:10:00,65.6,65.63,65.59,65.63,8898.0,56.9475,56.9736,56.9388,56.9736,8898.0
2021-09-16 13:15:00,65.64,65.64,65.6,65.6,9153.0,56.9822,56.9822,56.9475,56.9475,9153.0
2021-09-16 13:20:00,65.6,65.62,65.53,65.54,18822.0,56.9475,56.9649,56.8868,56.8954,18822.0
2021-09-16 13:25:00,65.54,65.61,65.54,65.61,13764.0,56.8954,56.9562,56.8954,56.9562,13764.0
2021-09-16 13:30:00,65.61,65.61,65.56,65.58,7698.0,56.9562,56.9562,56.9128,56.9302,7698.0
2021-09-16 13:35:00,65.58,65.58,65.54,65.58,27816.0,56.9302,56.9302,56.8954,56.9302,27816.0
2021-09-16 13:40:00,65.58,65.58,65.54,65.55,19011.0,56.9302,56.9302,56.8954,56.9041,19011.0
2021-09-16 13:45:00,65.55,65.55,65.5,65.52,13029.0,56.9041,56.9041,56.8607,56.8781,13029.0
2021-09-16 13:50:00,65.52,65.56,65.51,65.55,19096.0,56.8781,56.9128,56.8694,56.9041,19096.0
2021-09-16 13:55:00,65.56,65.6,65.54,65.6,13439.0,56.9128,56.9475,56.8954,56.9475,13439.0
2021-09-16 14:00:00,65.6,65.62,65.58,65.6,13320.0,56.9475,56.9649,56.9302,56.9475,13320.0
2021-09-16 14:05:00,65.59,65.66,65.59,65.64,17682.0,56.9388,56.9996,56.9388,56.9822,17682.0
2021-09-16 14:10:00,65.65,65.7,65.64,65.64,28281.0,56.9909,57.0343,56.9822,56.9822,28281.0
2021-09-16 14:15:00,65.63,65.65,65.59,65.59,15238.0,56.9736,56.9909,56.9388,56.9388,15238.0
2021-09-16 14:20:00,65.59,65.63,65.58,65.6,15873.0,56.9388,56.9736,56.9302,56.9475,15873.0
2021-09-16 14:25:00,65.6,65.6,65.53,65.56,18950.0,56.9475,56.9475,56.8868,56.9128,18950.0
2021-09-16 14:30:00,65.57,65.59,65.54,65.56,19693.0,56.9215,56.9388,56.8954,56.9128,19693.0
2021-09-16 14:35:00,65.57,65.59,65.52,65.52,20651.0,56.9215,56.9388,56.8781,56.8781,20651.0
2021-09-16 14:40:00,65.52,65.52,65.47,65.5,29633.0,56.8781,56.8781,56.8347,56.8607,29633.0
2021-09-16 14:45:00,65.49,65.51,65.46,65.5,22953.0,56.852,56.8694,56.826,56.8607,22953.0
2021-09-16 14:50:00,65.51,65.58,65.49,65.56,54838.0,56.8694,56.9302,56.852,56.9128,54838.0
2021-09-16 14:55:00,65.57,65.62,65.56,65.61,19147.0,56.9215,56.9649,56.9128,56.9562,19147.0
2021-09-16 15:00:00,65.61,65.62,65.57,65.61,23446.0,56.9562,56.9649,56.9215,56.9562,23446.0
2021-09-16 15:05:00,65.61,65.62,65.58,65.59,52672.0,56.9562,56.9649,56.9302,56.9388,52672.0
2021-09-16 15:10:00,65.59,65.62,65.55,65.58,42482.0,56.9388,56.9649,56.9041,56.9302,42482.0
2021-09-16 15:15:00,65.59,65.62,65.58,65.62,29659.0,56.9388,56.9649,56.9302,56.9649,29659.0
2021-09-16 15:20:00,65.62,65.66,65.6,65.65,35612.0,56.9649,56.9996,56.9475,56.9909,35612.0
2021-09-16 15:25:00,65.64,65.7,65.58,65.58,65077.0,56.9822,57.0343,56.9302,56.9302,65077.0
2021-09-16 15:30:00,65.58,65.62,65.56,65.6,60817.0,56.9302,56.9649,56.9128,56.9475,60817.0
2021-09-16 15:35:00,65.59,65.61,65.52,65.52,72935.0,56.9388,56.9562,56.8781,56.8781,72935.0
2021-09-16 15:40:00,65.52,65.52,65.44,65.45,61110.0,56.8781,56.8781,56.8086,56.8173,61110.0
2021-09-16 15:45:00,65.45,65.45,65.31,65.31,98912.0,56.8173,56.8173,56.6958,56.6958,98912.0
2021-09-16 15:50:00,65.33,65.37,65.24,65.31,181373.0,56.7131,56.7479,56.635,56.6958,181373.0
2021-09-16 15:55:00,65.32,65.4,65.28,65.38,295872.0,56.7045,56.7739,56.6697,56.7565,295872.0
2021-09-17 09:30:00,65.01,65.36,64.81,65.3,2191577.0,56.4353,56.7392,56.2617,56.6871,2191577.0
2021-09-17 09:35:00,65.31,65.38,65.2,65.28,39452.0,56.6958,56.7565,56.6003,56.6697,39452.0
2021-09-17 09:40:00,65.28,65.28,64.92,64.95,63371.0,56.6697,56.6697,56.3572,56.3833,63371.0
2021-09-17 09:45:00,64.94,65.02,64.84,64.87,79322.0,56.3746,56.444,56.2878,56.3138,79322.0
2021-09-17 09:50:00,64.87,64.91,64.81,64.83,62907.0,56.3138,56.3485,56.2617,56.2791,62907.0
2021-09-17 09:55:00,64.84,64.93,64.83,64.89,71960.0,56.2878,56.3659,56.2791,56.3312,71960.0
2021-09-17 10:00:00,64.88,64.94,64.81,64.87,64485.0,56.3225,56.3746,56.2617,56.3138,64485.0
2021-09-17 10:05:00,64.85,64.94,64.83,64.94,73584.0,56.2964,56.3746,56.2791,56.3746,73584.0
2021-09-17 10:10:00,64.94,64.98,64.8,64.9,72496.0,56.3746,56.4093,56.253,56.3398,72496.0
2021-09-17 10:15:00,64.89,64.93,64.79,64.91,31275.0,56.3312,56.3659,56.2444,56.3485,31275.0
2021-09-17 10:20:00,64.91,64.99,64.87,64.92,41344.0,56.3485,56.418,56.3138,56.3572,41344.0
2021-09-17 10:25:00,64.92,65.03,64.91,64.98,34961.0,56.3572,56.4527,56.3485,56.4093,34961.0
2021-09-17 10:30:00,64.96,64.97,64.88,64.92,15209.0,56.3919,56.4006,56.3225,56.3572,15209.0
2021-09-17 10:35:00,64.92,65.05,64.89,65.0,24784.0,56.3572,56.4701,56.3312,56.4267,24784.0
2021-09-17 10:40:00,64.99,64.99,64.83,64.84,22719.0,56.418,56.418,56.2791,56.2878,22719.0
2021-09-17 10:45:00,64.84,64.91,64.81,64.91,18231.0,56.2878,56.3485,56.2617,56.3485,18231.0
2021-09-17 10:50:00,64.91,64.93,64.88,64.92,17987.0,56.3485,56.3659,56.3225,56.3572,17987.0
2021-09-17 10:55:00,64.92,65.02,64.92,64.98,88829.0,56.3572,56.444,56.3572,56.4093,88829.0
2021-09-17 11:00:00,64.98,65.05,64.96,65.05,43281.0,56.4093,56.4701,56.3919,56.4701,43281.0
2021-09-17 11:05:00,65.04,65.04,64.94,65.02,21976.0,56.4614,56.4614,56.3746,56.444,21976.0
2021-09-17 11:10:00,65.01,65.08,64.97,65.08,71187.0,56.4353,56.4961,56.4006,56.4961,71187.0
2021-09-17 11:15:00,65.09,65.09,64.95,64.95,26410.0,56.5048,56.5048,56.3833,56.3833,26410.0
2021-09-17 11:20:00,64.94,64.95,64.88,64.88,30858.0,56.3746,56.3833,56.3225,56.3225,30858.0
2021-09-17 11:25:00,64.88,64.9,64.85,64.86,21858.0,56.3225,56.3398,56.2964,56.3051,21858.0
2021-09-17 11:30:00,64.86,64.97,64.84,64.96,27771.0,56.3051,56.4006,56.2878,56.3919,27771.0
2021-09-17 11:35:00,64.97,64.99,64.86,64.87,25472.0,56.4006,56.418,56.3051,56.3138,25472.0
2021-09-17 11:40:00,64.87,64.91,64.85,64.89,29813.0,56.3138,56.3485,56.2964,56.3312,29813.0
2021-09-17 11:45:00,64.9,64.91,64.83,64.88,28351.0,56.3398,56.3485,56.2791,56.3225,28351.0
2021-09-17 11:50:00,64.87,64.87,64.79,64.81,37628.0,56.3138,56.3138,56.2444,56.2617,37628.0
2021-09-17 11:55:00,64.82,64.87,64.8,64.86,25864.0,56.2704,56.3138,56.253,56.3051,25864.0
2021-09-17 12:00:00,64.85,64.87,64.74,64.76,36443.0,56.2964,56.3138,56.201,56.2183,36443.0
2021-09-17 12:05:00,64.77,64.81,64.73,64.81,13865.0,56.227,56.2617,56.1923,56.2617,13865.0
2021-09-17 12:10:00,64.81,64.84,64.75,64.75,17998.0,56.2617,56.2878,56.2096,56.2096,17998.0
2021-09-17 12:15:00,64.76,64.82,64.76,64.82,17916.0,56.2183,56.2704,56.2183,56.2704,17916.0
2021-09-17 12:20:00,64.82,64.84,64.79,64.83,13061.0,56.2704,56.2878,56.2444,56.2791,13061.0
2021-09-17 12:25:00,64.84,64.84,64.73,64.73,14207.0,56.2878,56.2878,56.1923,56.1923,14207.0
2021-09-17 12:30:00,64.73,64.76,64.71,64.73,18623.0,56.1923,56.2183,56.1749,56.1923,18623.0
2021-09-17 12:35:00,64.73,64.83,64.73,64.83,29788.0,56.1923,56.2791,56.1923,56.2791,29788.0
2021-09-17 12:40:00,64.84,64.84,64.79,64.82,18451.0,56.2878,56.2878,56.2444,56.2704,18451.0
2021-09-17 12:45:00,64.81,64.88,64.81,64.84,18427.0,56.2617,56.3225,56.2617,56.2878,18427.0
2021-09-17 12:50:00,64.84,64.86,64.8,64.82,21624.0,56.2878,56.3051,56.253,56.2704,21624.0
2021-09-17 12:55:00,64.81,64.87,64.8,64.87,15230.0,56.2617,56.3138,56.253,56.3138,15230.0
2021-09-17 13:00:00,64.88,64.89,64.83,64.84,18443.0,56.3225,56.3312,56.2791,56.2878,18443.0
2021-09-17 13:05:00,64.84,64.84,64.77,64.78,16531.0,56.2878,56.2878,56.227,56.2357,16531.0
2021-09-17 13:10:00,64.78,64.8,64.73,64.74,14261.0,56.2357,56.253,56.1923,56.201,14261.0
2021-09-17 13:15:00,64.74,64.77,64.71,64.71,15213.0,56.201,56.227,56.1749,56.1749,15213.0
2021-09-17 13:20:00,64.71,64.72,64.67,64.68,14162.0,56.1749,56.1836,56.1402,56.1489,14162.0
2021-09-17 13:25:00,64.67,64.75,64.66,64.74,19921.0,56.1402,56.2096,56.1315,56.201,19921.0
2021-09-17 13:30:00,64.75,64.78,64.72,64.78,28937.0,56.2096,56.2357,56.1836,56.2357,28937.0
2021-09-17 13:35:00,64.77,64.78,64.73,64.75,15268.0,56.227,56.2357,56.1923,56.2096,15268.0
2021-09-17 13:40:00,64.76,64.76,64.7,64.72,24618.0,56.2183,56.2183,56.1662,56.1836,24618.0
2021-09-17 13:45:00,64.73,64.74,64.68,64.68,13826.0,56.1923,56.201,56.1489,56.1489,13826.0
2021-09-17 13:50:00,64.68,64.68,64.6,64.64,35381.0,56.1489,56.1489,56.0794,56.1141,35381.0
2021-09-17 13:55:00,64.64,64.68,64.63,64.67,24151.0,56.1141,56.1489,56.1055,56.1402,24151.0
2021-09-17 14:00:00,64.67,64.7,64.62,64.62,26569.0,56.1402,56.1662,56.0968,56.0968,26569.0
2021-09-17 14:05:00,64.62,64.69,64.61,64.69,45068.0,56.0968,56.1575,56.0881,56.1575,45068.0
2021-09-17 14:10:00,64.69,64.7,64.62,64.62,26025.0,56.1575,56.1662,56.0968,56.0968,26025.0
2021-09-17 14:15:00,64.62,64.64,64.59,64.59,32018.0,56.0968,56.1141,56.0707,56.0707,32018.0
2021-09-17 14:20:00,64.59,64.61,64.57,64.58,27081.0,56.0707,56.0881,56.0534,56.0621,27081.0
2021-09-17 14:25:00,64.58,64.59,64.52,64.52,37377.0,56.0621,56.0707,56.01,56.01,37377.0
2021-09-17 14:30:00,64.53,64.53,64.48,64.49,41373.0,56.0186,56.0186,55.9752,55.9839,41373.0
2021-09-17 14:35:00,64.48,64.53,64.48,64.51,28411.0,55.9752,56.0186,55.9752,56.0013,28411.0
2021-09-17 14:40:00,64.51,64.54,64.48,64.53,28706.0,56.0013,56.0273,55.9752,56.0186,28706.0
2021-09-17 14:45:00,64.53,64.54,64.51,64.53,24029.0,56.0186,56.0273,56.0013,56.0186,24029.0
2021-09-17 14:50:00,64.54,64.56,64.5,64.51,30368.0,56.0273,56.0447,55.9926,56.0013,30368.0
2021-09-17 14:55:00,64.51,64.56,64.49,64.52,28915.0,56.0013,56.0447,55.9839,56.01,28915.0
2021-09-17 15:00:00,64.51,64.6,64.51,64.59,38448.0,56.0013,56.0794,56.0013,56.0707,38448.0
2021-09-17 15:05:00,64.59,64.6,64.53,64.54,30440.0,56.0707,56.0794,56.0186,56.0273,30440.0
2021-09-17 15:10:00,64.53,64.54,64.45,64.45,48049.0,56.0186,56.0273,55.9492,55.9492,48049.0
2021-09-17 15:15:00,64.45,64.46,64.38,64.42,68765.0,55.9492,55.9579,55.8884,55.9232,68765.0
2021-09-17 15:20:00,64.42,64.47,64.4,64.46,40053.0,55.9232,55.9666,55.9058,55.9579,40053.0
2021-09-17 15:25:00,64.46,64.48,64.41,64.48,58462.0,55.9579,55.9752,55.9145,55.9752,58462.0
2021-09-17 15:30:00,64.48,64.49,64.34,64.37,70472.0,55.9752,55.9839,55.8537,55.8798,70472.0
2021-09-17 15:35:00,64.37,64.47,64.37,64.39,66007.0,55.8798,55.9666,55.8798,55.8971,66007.0
2021-09-17 15:40:00,64.39,64.46,64.33,64.34,160324.0,55.8971,55.9579,55.845,55.8537,160324.0
2021-09-17 15:45:00,64.34,64.38,64.28,64.31,123948.0,55.8537,55.8884,55.8016,55.8277,123948.0
2021-09-17 15:50:00,64.3,64.3,64.14,64.18,217078.0,55.819,55.819,55.6801,55.7148,217078.0
2021-09-17 15:55:00,64.18,64.2,64.08,64.12,391360.0,55.7148,55.7322,55.628,55.6627,391360.0
2021-09-20 09:30:00,64.05,64.35,64.02,64.32,100435.0,55.602,55.8624,55.5759,55.8363,100435.0
2021-09-20 09:35:00,64.33,64.38,64.14,64.25,32376.0,55.845,55.8884,55.6801,55.7756,32376.0
2021-09-20 09:40:00,64.25,64.35,64.19,64.2,33166.0,55.7756,55.8624,55.7235,55.7322,33166.0
2021-09-20 09:45:00,64.18,64.24,64.02,64.08,36637.0,55.7148,55.7669,55.5759,55.628,36637.0
2021-09-20 09:50:00,64.08,64.26,63.94,64.26,75188.0,55.628,55.7843,55.5065,55.7843,75188.0
2021-09-20 09:55:00,64.27,64.36,64.23,64.23,28613.0,55.7929,55.8711,55.7582,55.7582,28613.0
2021-09-20 10:00:00,64.22,64.23,64.06,64.22,39093.0,55.7495,55.7582,55.6106,55.7495,39093.0
2021-09-20 10:05:00,64.2,64.33,64.18,64.2,57819.0,55.7322,55.845,55.7148,55.7322,57819.0
2021-09-20 10:10:00,64.2,64.25,64.14,64.19,43512.0,55.7322,55.7756,55.6801,55.7235,43512.0
2021-09-20 10:15:00,64.17,64.25,64.1,64.24,32386.0,55.7061,55.7756,55.6454,55.7669,32386.0
2021-09-20 10:20:00,64.22,64.38,64.21,64.38,28006.0,55.7495,55.8884,55.7409,55.8884,28006.0
2021-09-20 10:25:00,64.41,64.47,64.32,64.4,33099.0,55.9145,55.9666,55.8363,55.9058,33099.0
2021-09-20 10:30:00,64.4,64.48,64.36,64.46,29581.0,55.9058,55.9752,55.8711,55.9579,29581.0
2021-09-20 10:35:00,64.47,64.5,64.36,64.37,40836.0,55.9666,55.9926,55.8711,55.8798,40836.0
2021-09-20 10:40:00,64.37,64.37,64.24,64.24,19871.0,55.8798,55.8798,55.7669,55.7669,19871.0
2021-09-20 10:45:00,64.23,64.42,64.23,64.39,29728.0,55.7582,55.9232,55.7582,55.8971,29728.0
2021-09-20 10:50:00,64.36,64.41,64.34,64.39,17992.0,55.8711,55.9145,55.8537,55.8971,17992.0
2021-09-20 10:55:00,64.38,64.38,64.26,64.32,27759.0,55.8884,55.8884,55.7843,55.8363,27759.0
2021-09-20 11:00:00,64.31,64.43,64.27,64.42,33573.0,55.8277,55.9318,55.7929,55.9232,33573.0
2021-09-20 11:05:00,64.4,64.44,64.36,64.4,26337.0,55.9058,55.9405,55.8711,55.9058,26337.0
2021-09-20 11:10:00,64.39,64.5,64.36,64.45,14561.0,55.8971,55.9926,55.8711,55.9492,14561.0
2021-09-20 11:15:00,64.45,64.47,64.37,64.44,13757.0,55.9492,55.9666,55.8798,55.9405,13757.0
2021-09-20 11:20:00,64.45,64.48,64.36,64.38,18098.0,55.9492,55.9752,55.8711,55.8884,18098.0
2021-09-20 11:25:00,64.38,64.41,64.32,64.36,19933.0,55.8884,55.9145,55.8363,55.8711,19933.0
2021-09-20 11:30:00,64.34,64.35,64.25,64.28,16988.0,55.8537,55.8624,55.7756,55.8016,16988.0
2021-09-20 11:35:00,64.29,64.31,64.24,64.25,13285.0,55.8103,55.8277,55.7669,55.7756,13285.0
2021-09-20 11:40:00,64.26,64.28,64.21,64.25,14593.0,55.7843,55.8016,55.7409,55.7756,14593.0
2021-09-20 11:45:00,64.24,64.27,64.22,64.24,15974.0,55.7669,55.7929,55.7495,55.7669,15974.0
2021-09-20 11:50:00,64.24,64.24,64.15,64.17,28990.0,55.7669,55.7669,55.6888,55.7061,28990.0
2021-09-20 11:55:00,64.18,64.19,64.09,64.1,14606.0,55.7148,55.7235,55.6367,55.6454,14606.0
2021-09-20 12:00:00,64.11,64.12,64.06,64.09,10297.0,55.654,55.6627,55.6106,55.6367,10297.0
2021-09-20 12:05:00,64.09,64.13,64.07,64.08,17301.0,55.6367,55.6714,55.6193,55.628,17301.0
2021-09-20 12:10:00,64.08,64.12,64.05,64.09,19402.0,55.628,55.6627,55.602,55.6367,19402.0
2021-09-20 12:15:00,64.1,64.12,64.07,64.07,9896.0,55.6454,55.6627,55.6193,55.6193,9896.0
2021-09-20 12:20:00,64.06,64.17,64.06,64.17,18003.0,55.6106,55.7061,55.6106,55.7061,18003.0
2021-09-20 12:25:00,64.17,64.23,64.15,64.22,22072.0,55.7061,55.7582,55.6888,55.7495,22072.0
2021-09-20 12:30:00,64.21,64.3,64.21,64.28,25135.0,55.7409,55.819,55.7409,55.8016,25135.0
2021-09-20 12:35:00,64.28,64.29,64.25,64.28,15380.0,55.8016,55.8103,55.7756,55.8016,15380.0
2021-09-20 12:40:00,64.27,64.3,64.24,64.27,23060.0,55.7929,55.819,55.7669,55.7929,23060.0
2021-09-20 12:45:00,64.26,64.29,64.22,64.25,47623.0,55.7843,55.8103,55.7495,55.7756,47623.0
2021-09-20 12:50:00,64.25,64.26,64.18,64.19,17876.0,55.7756,55.7843,55.7148,55.7235,17876.0
2021-09-20 12:55:00,64.18,64.21,64.12,64.14,25603.0,55.7148,55.7409,55.6627,55.6801,25603.0
2021-09-20 13:00:00,64.14,64.15,64.05,64.05,24467.0,55.6801,55.6888,55.602,55.602,24467.0
2021-09-20 13:05:00,64.05,64.06,63.99,64.0,33796.0,55.602,55.6106,55.5499,55.5586,33796.0
2021-09-20 13:10:00,64.0,64.01,63.92,63.96,21687.0,55.5586,55.5672,55.4891,55.5238,21687.0
2021-09-20 13:15:00,63.95,63.97,63.85,63.85,22254.0,55.5151,55.5325,55.4283,55.4283,22254.0
2021-09-20 13:20:00,63.86,63.89,63.83,63.89,13114.0,55.437,55.4631,55.411,55.4631,13114.0
2021-09-20 13:25:00,63.89,63.89,63.84,63.86,21454.0,55.4631,55.4631,55.4197,55.437,21454.0
2021-09-20 13:30:00,63.85,63.95,63.83,63.94,30455.0,55.4283,55.5151,55.411,55.5065,30455.0
2021-09-20 13:35:00,63.93,64.03,63.93,64.03,15702.0,55.4978,55.5846,55.4978,55.5846,15702.0
2021-09-20 13:40:00,64.02,64.02,63.93,63.93,19227.0,55.5759,55.5759,55.4978,55.4978,19227.0
2021-09-20 13:45:00,63.93,63.99,63.93,63.95,25972.0,55.4978,55.5499,55.4978,55.5151,25972.0
2021-09-20 13:50:00,63.94,63.97,63.92,63.92,24902.0,55.5065,55.5325,55.4891,55.4891,24902.0
2021-09-20 13:55:00,63.92,63.94,63.86,63.86,19774.0,55.4891,55.5065,55.437,55.437,19774.0
2021-09-20 14:00:00,63.87,63.95,63.86,63.91,18471.0,55.4457,55.5151,55.437,55.4804,18471.0
2021-09-20 14:05:00,63.9,63.9,63.82,63.84,17296.0,55.4717,55.4717,55.4023,55.4197,17296.0
2021-09-20 14:10:00,63.84,63.84,63.73,63.74,23834.0,55.4197,55.4197,55.3242,55.3328,23834.0
2021-09-20 14:15:00,63.74,63.78,63.72,63.77,23521.0,55.3328,55.3676,55.3155,55.3589,23521.0
2021-09-20 14:20:00,63.76,63.8,63.74,63.74,19884.0,55.3502,55.3849,55.3328,55.3328,19884.0
2021-09-20 14:25:00,63.75,63.77,63.71,63.73,18299.0,55.3415,55.3589,55.3068,55.3242,18299.0
2021-09-20 14:30:00,63.73,63.74,63.6,63.61,24336.0,55.3242,55.3328,55.2113,55.22,24336.0
2021-09-20 14:35:00,63.62,63.63,63.55,63.58,25047.0,55.2287,55.2374,55.1679,55.194,25047.0
2021-09-20 14:40:00,63.57,63.6,63.51,63.54,64832.0,55.1853,55.2113,55.1332,55.1592,64832.0
2021-09-20 14:45:00,63.53,63.55,63.49,63.52,32765.0,55.1505,55.1679,55.1158,55.1419,32765.0
2021-09-20 14:50:00,63.52,63.54,63.46,63.47,31767.0,55.1419,55.1592,55.0898,55.0985,31767.0
2021-09-20 14:55:00,63.48,63.54,63.45,63.48,31877.0,55.1071,55.1592,55.0811,55.1071,31877.0
2021-09-20 15:00:00,63.47,63.54,63.4,63.43,35616.0,55.0985,55.1592,55.0377,55.0637,35616.0
2021-09-20 15:05:00,63.43,63.43,63.32,63.39,40326.0,55.0637,55.0637,54.9682,55.029,40326.0
2021-09-20 15:10:00,63.4,63.43,63.34,63.37,26328.0,55.0377,55.0637,54.9856,55.0117,26328.0
2021-09-20 15:15:00,63.38,63.42,63.31,63.36,39457.0,55.0203,55.0551,54.9596,55.003,39457.0
2021-09-20 15:20:00,63.36,63.41,63.29,63.39,48142.0,55.003,55.0464,54.9422,55.029,48142.0
2021-09-20 15:25:00,63.4,63.56,63.37,63.55,27301.0,55.0377,55.1766,55.0117,55.1679,27301.0
2021-09-20 15:30:00,63.55,63.75,63.54,63.75,46876.0,55.1679,55.3415,55.1592,55.3415,46876.0
2021-09-20 15:35:00,63.75,63.85,63.72,63.73,49291.0,55.3415,55.4283,55.3155,55.3242,49291.0
2021-09-20 15:40:00,63.73,63.92,63.73,63.92,63620.0,55.3242,55.4891,55.3242,55.4891,63620.0
2021-09-20 15:45:00,63.92,64.04,63.92,63.99,56159.0,55.4891,55.5933,55.4891,55.5499,56159.0
2021-09-20 15:50:00,63.98,64.01,63.92,63.93,98666.0,55.5412,55.5672,55.4891,55.4978,98666.0
2021-09-20 15:55:00,63.92,64.05,63.91,63.96,219245.0,55.4891,55.602,55.4804,55.5238,219245.0
2021-09-21 09:30:00,64.15,64.29,64.0,64.26,58149.0,55.6888,55.8103,55.5586,55.7843,58149.0
2021-09-21 09:35:00,64.24,64.43,64.24,64.31,31267.0,55.7669,55.9318,55.7669,55.8277,31267.0
2021-09-21 09:40:00,64.3,64.42,64.28,64.42,33061.0,55.819,55.9232,55.8016,55.9232,33061.0
2021-09-21 09:45:00,64.41,64.58,64.4,64.5,52271.0,55.9145,56.0621,55.9058,55.9926,52271.0
2021-09-21 09:50:00,64.49,64.67,64.49,64.53,49134.0,55.9839,56.1402,55.9839,56.0186,49134.0
2021-09-21 09:55:00,64.56,64.69,64.5,64.5,28314.0,56.0447,56.1575,55.9926,55.9926,28314.0
2021-09-21 10:00:00,64.51,64.64,64.49,64.51,58518.0,56.0013,56.1141,55.9839,56.0013,58518.0
2021-09-21 10:05:00,64.51,64.58,64.45,64.46,51205.0,56.0013,56.0621,55.9492,55.9579,51205.0
2021-09-21 10:10:00,64.46,64.52,64.34,64.38,23108.0,55.9579,56.01,55.8537,55.8884,23108.0
2021-09-21 10:15:00,64.38,64.44,64.37,64.41,10625.0,55.8884,55.9405,55.8798,55.9145,10625.0
2021-09-21 10:20:00,64.41,64.41,64.3,64.33,22683.0,55.9145,55.9145,55.819,55.845,22683.0
2021-09-21 10:25:00,64.33,64.46,64.3,64.44,35576.0,55.845,55.9579,55.819,55.9405,35576.0
2021-09-21 10:30:00,64.43,64.43,64.22,64.28,28096.0,55.9318,55.9318,55.7495,55.8016,28096.0
2021-09-21 10:35:00,64.27,64.3,64.19,64.29,14575.0,55.7929,55.819,55.7235,55.8103,14575.0
2021-09-21 10:40:00,64.3,64.38,64.26,64.37,16938.0,55.819,55.8884,55.7843,55.8798,16938.0
2021-09-21 10:45:00,64.38,64.41,64.32,64.34,23697.0,55.8884,55.9145,55.8363,55.8537,23697.0
2021-09-21 10:50:00,64.35,64.38,64.3,64.35,29085.0,55.8624,55.8884,55.819,55.8624,29085.0
2021-09-21 10:55:00,64.36,64.45,64.33,64.39,53216.0,55.8711,55.9492,55.845,55.8971,53216.0
2021-09-21 11:00:00,64.39,64.39,64.23,64.28,31412.0,55.8971,55.8971,55.7582,55.8016,31412.0
2021-09-21 11:05:00,64.27,64.28,64.2,64.25,21127.0,55.7929,55.8016,55.7322,55.7756,21127.0
2021-09-21 11:10:00,64.25,64.35,64.24,64.32,28375.0,55.7756,55.8624,55.7669,55.8363,28375.0
2021-09-21 11:15:00,64.34,64.34,64.18,64.19,19710.0,55.8537,55.8537,55.7148,55.7235,19710.0
2021-09-21 11:20:00,64.19,64.2,64.12,64.15,9847.0,55.7235,55.7322,55.6627,55.6888,9847.0
2021-09-21 11:25:00,64.15,64.24,64.15,64.2,13235.0,55.6888,55.7669,55.6888,55.7322,13235.0
2021-09-21 11:30:00,64.2,64.3,64.17,64.29,36738.0,55.7322,55.819,55.7061,55.8103,36738.0
2021-09-21 11:35:00,64.28,64.33,64.27,64.33,10818.0,55.8016,55.845,55.7929,55.845,10818.0
2021-09-21 11:40:00,64.34,64.37,64.31,64.36,14154.0,55.8537,55.8798,55.8277,55.8711,14154.0
2021-09-21 11:45:00,64.37,64.39,64.34,64.38,15587.0,55.8798,55.8971,55.8537,55.8884,15587.0
2021-09-21 11:50:00,64.39,64.42,64.35,64.4,15862.0,55.8971,55.9232,55.8624,55.9058,15862.0
2021-09-21 11:55:00,64.4,64.4,64.37,64.39,3824.0,55.9058,55.9058,55.8798,55.8971,3824.0
2021-09-21 12:00:00,64.4,64.44,64.39,64.4,28907.0,55.9058,55.9405,55.8971,55.9058,28907.0
2021-09-21 12:05:00,64.39,64.46,64.37,64.44,17866.0,55.8971,55.9579,55.8798,55.9405,17866.0
2021-09-21 12:10:00,64.44,64.52,64.44,64.5,10045.0,55.9405,56.01,55.9405,55.9926,10045.0
2021-09-21 12:15:00,64.49,64.55,64.47,64.49,20787.0,55.9839,56.036,55.9666,55.9839,20787.0
2021-09-21 12:20:00,64.5,64.58,64.49,64.53,11251.0,55.9926,56.0621,55.9839,56.0186,11251.0
2021-09-21 12:25:00,64.53,64.55,64.43,64.46,12648.0,56.0186,56.036,55.9318,55.9579,12648.0
2021-09-21 12:30:00,64.45,64.49,64.44,64.45,35514.0,55.9492,55.9839,55.9405,55.9492,35514.0
2021-09-21 12:35:00,64.45,64.48,64.4,64.46,31913.0,55.9492,55.9752,55.9058,55.9579,31913.0
2021-09-21 12:40:00,64.46,64.46,64.41,64.44,18501.0,55.9579,55.9579,55.9145,55.9405,18501.0
2021-09-21 12:45:00,64.42,64.45,64.39,64.44,14072.0,55.9232,55.9492,55.8971,55.9405,14072.0
2021-09-21 12:50:00,64.44,64.47,64.4,64.42,31723.0,55.9405,55.9666,55.9058,55.9232,31723.0
2021-09-21 12:55:00,64.43,64.44,64.41,64.44,38134.0,55.9318,55.9405,55.9145,55.9405,38134.0
2021-09-21 13:00:00,64.44,64.45,64.34,64.37,15440.0,55.9405,55.9492,55.8537,55.8798,15440.0
2021-09-21 13:05:00,64.36,64.41,64.34,64.35,19383.0,55.8711,55.9145,55.8537,55.8624,19383.0
2021-09-21 13:10:00,64.35,64.37,64.33,64.34,10958.0,55.8624,55.8798,55.845,55.8537,10958.0
2021-09-21 13:15:00,64.35,64.36,64.32,64.35,13784.0,55.8624,55.8711,55.8363,55.8624,13784.0
2021-09-21 13:20:00,64.34,64.34,64.25,64.26,21450.0,55.8537,55.8537,55.7756,55.7843,21450.0
2021-09-21 13:25:00,64.27,64.27,64.2,64.22,22353.0,55.7929,55.7929,55.7322,55.7495,22353.0
2021-09-21 13:30:00,64.22,64.24,64.17,64.19,23925.0,55.7495,55.7669,55.7061,55.7235,23925.0
2021-09-21 13:35:00,64.19,64.19,64.12,64.14,13448.0,55.7235,55.7235,55.6627,55.6801,13448.0
2021-09-21 13:40:00,64.13,64.15,64.11,64.12,16808.0,55.6714,55.6888,55.654,55.6627,16808.0
2021-09-21 13:45:00,64.14,64.16,64.08,64.1,18094.0,55.6801,55.6975,55.628,55.6454,18094.0
2021-09-21 13:50:00,64.09,64.11,64.03,64.04,14993.0,55.6367,55.654,55.5846,55.5933,14993.0
2021-09-21 13:55:00,64.04,64.08,64.02,64.06,16274.0,55.5933,55.628,55.5759,55.6106,16274.0
2021-09-21 14:00:00,64.07,64.1,64.04,64.08,17168.0,55.6193,55.6454,55.5933,55.628,17168.0
2021-09-21 14:05:00,64.08,64.11,64.05,64.08,24356.0,55.628,55.654,55.602,55.628,24356.0
2021-09-21 14:10:00,64.08,64.1,64.04,64.06,13881.0,55.628,55.6454,55.5933,55.6106,13881.0
2021-09-21 14:15:00,64.05,64.05,63.98,63.99,18619.0,55.602,55.602,55.5412,55.5499,18619.0
2021-09-21 14:20:00,64.01,64.01,63.96,63.98,12585.0,55.5672,55.5672,55.5238,55.5412,12585.0
2021-09-21 14:25:00,63.99,64.01,63.96,63.96,9336.0,55.5499,55.5672,55.5238,55.5238,9336.0
2021-09-21 14:30:00,63.99,64.04,63.98,64.03,19738.0,55.5499,55.5933,55.5412,55.5846,19738.0
2021-09-21 14:35:00,64.03,64.04,63.97,64.0,14873.0,55.5846,55.5933,55.5325,55.5586,14873.0
2021-09-21 14:40:00,63.99,64.01,63.95,63.95,13142.0,55.5499,55.5672,55.5151,55.5151,13142.0
2021-09-21 14:45:00,63.95,63.96,63.88,63.89,22837.0,55.5151,55.5238,55.4544,55.4631,22837.0
2021-09-21 14:50:00,63.9,64.04,63.88,63.99,42934.0,55.4717,55.5933,55.4544,55.5499,42934.0
2021-09-21 14:55:00,63.99,63.99,63.95,63.99,14048.0,55.5499,55.5499,55.5151,55.5499,14048.0
2021-09-21 15:00:00,64.0,64.09,63.99,64.06,27163.0,55.5586,55.6367,55.5499,55.6106,27163.0
2021-09-21 15:05:00,64.06,64.11,64.05,64.06,22672.0,55.6106,55.654,55.602,55.6106,22672.0
2021-09-21 15:10:00,64.08,64.1,64.02,64.1,25247.0,55.628,55.6454,55.5759,55.6454,25247.0
2021-09-21 15:15:00,64.1,64.12,64.07,64.11,39771.0,55.6454,55.6627,55.6193,55.654,39771.0
2021-09-21 15:20:00,64.11,64.16,64.05,64.08,33609.0,55.654,55.6975,55.602,55.628,33609.0
2021-09-21 15:25:00,64.07,64.09,64.04,64.07,19291.0,55.6193,55.6367,55.5933,55.6193,19291.0
2021-09-21 15:30:00,64.07,64.11,64.04,64.05,20984.0,55.6193,55.654,55.5933,55.602,20984.0
2021-09-21 15:35:00,64.04,64.04,63.97,64.02,28867.0,55.5933,55.5933,55.5325,55.5759,28867.0
2021-09-21 15:40:00,64.02,64.07,63.98,64.01,42948.0,55.5759,55.6193,55.5412,55.5672,42948.0
2021-09-21 15:45:00,64.0,64.0,63.94,63.95,79581.0,55.5586,55.5586,55.5065,55.5151,79581.0
2021-09-21 15:50:00,63.95,63.99,63.91,63.93,80920.0,55.5151,55.5499,55.4804,55.4978,80920.0
2021-09-21 15:55:00,63.93,63.94,63.8,63.81,214264.0,55.4978,55.5065,55.3849,55.3936,214264.0
2021-09-22 09:30:00,64.01,64.1,63.67,63.76,72960.0,55.5672,55.6454,55.2721,55.3502,72960.0
2021-09-22 09:35:00,63.77,63.82,63.72,63.78,29169.0,55.3589,55.4023,55.3155,55.3676,29169.0
2021-09-22 09:40:00,63.77,63.84,63.67,63.82,39191.0,55.3589,55.4197,55.2721,55.4023,39191.0
2021-09-22 09:45:00,63.81,63.81,63.56,63.6,28089.0,55.3936,55.3936,55.1766,55.2113,28089.0
2021-09-22 09:50:00,63.6,63.6,63.5,63.53,31637.0,55.2113,55.2113,55.1245,55.1505,31637.0
2021-09-22 09:55:00,63.53,63.7,63.48,63.7,38638.0,55.1505,55.2981,55.1071,55.2981,38638.0
2021-09-22 10:00:00,63.7,63.93,63.67,63.91,55947.0,55.2981,55.4978,55.2721,55.4804,55947.0
2021-09-22 10:05:00,63.91,63.95,63.82,63.83,26300.0,55.4804,55.5151,55.4023,55.411,26300.0
2021-09-22 10:10:00,63.84,63.9,63.78,63.85,45329.0,55.4197,55.4717,55.3676,55.4283,45329.0
2021-09-22 10:15:00,63.85,63.95,63.84,63.92,37061.0,55.4283,55.5151,55.4197,55.4891,37061.0
2021-09-22 10:20:00,63.9,63.98,63.9,63.93,26478.0,55.4717,55.5412,55.4717,55.4978,26478.0
2021-09-22 10:25:00,63.92,64.02,63.89,64.01,21063.0,55.4891,55.5759,55.4631,55.5672,21063.0
2021-09-22 10:30:00,64.02,64.09,64.01,64.06,25043.0,55.5759,55.6367,55.5672,55.6106,25043.0
2021-09-22 10:35:00,64.06,64.1,64.04,64.05,26096.0,55.6106,55.6454,55.5933,55.602,26096.0
2021-09-22 10:40:00,64.05,64.05,63.94,64.0,35658.0,55.602,55.602,55.5065,55.5586,35658.0
2021-09-22 10:45:00,64.0,64.03,63.93,63.98,17995.0,55.5586,55.5846,55.4978,55.5412,17995.0
2021-09-22 10:50:00,63.98,64.0,63.91,64.0,32201.0,55.5412,55.5586,55.4804,55.5586,32201.0
2021-09-22 10:55:00,64.0,64.06,63.99,64.06,28024.0,55.5586,55.6106,55.5499,55.6106,28024.0
2021-09-22 11:00:00,64.07,64.11,64.05,64.09,19555.0,55.6193,55.654,55.602,55.6367,19555.0
2021-09-22 11:05:00,64.1,64.12,64.05,64.09,14682.0,55.6454,55.6627,55.602,55.6367,14682.0
2021-09-22 11:10:00,64.08,64.11,64.05,64.07,28365.0,55.628,55.654,55.602,55.6193,28365.0
2021-09-22 11:15:00,64.07,64.17,64.06,64.17,11269.0,55.6193,55.7061,55.6106,55.7061,11269.0
2021-09-22 11:20:00,64.16,64.16,64.1,64.14,28178.0,55.6975,55.6975,55.6454,55.6801,28178.0
2021-09-22 11:25:00,64.14,64.14,64.07,64.09,12140.0,55.6801,55.6801,55.6193,55.6367,12140.0
2021-09-22 11:30:00,64.09,64.11,64.04,64.06,17968.0,55.6367,55.654,55.5933,55.6106,17968.0
2021-09-22 11:35:00,64.06,64.11,64.02,64.03,9921.0,55.6106,55.654,55.5759,55.5846,9921.0
2021-09-22 11:40:00,64.03,64.08,64.02,64.07,9276.0,55.5846,55.628,55.5759,55.6193,9276.0
2021-09-22 11:45:00,64.08,64.12,64.06,64.09,18565.0,55.628,55.6627,55.6106,55.6367,18565.0
2021-09-22 11:50:00,64.08,64.12,64.02,64.07,54288.0,55.628,55.6627,55.5759,55.6193,54288.0
2021-09-22 11:55:00,64.06,64.09,64.05,64.06,13238.0,55.6106,55.6367,55.602,55.6106,13238.0
2021-09-22 12:00:00,64.05,64.08,64.04,64.07,12031.0,55.602,55.628,55.5933,55.6193,12031.0
2021-09-22 12:05:00,64.07,64.09,64.04,64.05,19438.0,55.6193,55.6367,55.5933,55.602,19438.0
2021-09-22 12:10:00,64.05,64.07,64.01,64.01,11992.0,55.602,55.6193,55.5672,55.5672,11992.0
2021-09-22 12:15:00,64.01,64.01,63.97,64.0,13350.0,55.5672,55.5672,55.5325,55.5586,13350.0
2021-09-22 12:20:00,63.99,64.02,63.99,64.01,11185.0,55.5499,55.5759,55.5499,55.5672,11185.0
2021-09-22 12:25:00,64.01,64.02,63.92,63.93,45576.0,55.5672,55.5759,55.4891,55.4978,45576.0
2021-09-22 12:30:00,63.94,64.0,63.94,64.0,28452.0,55.5065,55.5586,55.5065,55.5586,28452.0
2021-09-22 12:35:00,64.0,64.03,63.99,63.99,12972.0,55.5586,55.5846,55.5499,55.5499,12972.0
2021-09-22 12:40:00,63.99,64.01,63.96,63.98,10775.0,55.5499,55.5672,55.5238,55.5412,10775.0
2021-09-22 12:45:00,63.97,63.98,63.94,63.96,13171.0,55.5325,55.5412,55.5065,55.5238,13171.0
2021-09-22 12:50:00,63.97,63.98,63.95,63.97,15027.0,55.5325,55.5412,55.5151,55.5325,15027.0
2021-09-22 12:55:00,63.97,63.99,63.94,63.99,8549.0,55.5325,55.5499,55.5065,55.5499,8549.0
2021-09-22 13:00:00,63.99,64.0,63.96,63.97,12345.0,55.5499,55.5586,55.5238,55.5325,12345.0
2021-09-22 13:05:00,63.96,63.97,63.92,63.92,8078.0,55.5238,55.5325,55.4891,55.4891,8078.0
2021-09-22 13:10:00,63.93,63.93,63.9,63.92,47749.0,55.4978,55.4978,55.4717,55.4891,47749.0
2021-09-22 13:15:00,63.92,63.95,63.91,63.92,17188.0,55.4891,55.5151,55.4804,55.4891,17188.0
2021-09-22 13:20:00,63.92,63.94,63.91,63.92,7649.0,55.4891,55.5065,55.4804,55.4891,7649.0
2021-09-22 13:25:00,63.93,63.96,63.91,63.95,8970.0,55.4978,55.5238,55.4804,55.5151,8970.0
2021-09-22 13:30:00,63.94,63.95,63.89,63.9,33106.0,55.5065,55.5151,55.4631,55.4717,33106.0
2021-09-22 13:35:00,63.9,63.91,63.84,63.88,15385.0,55.4717,55.4804,55.4197,55.4544,15385.0
2021-09-22 13:40:00,63.88,63.93,63.85,63.91,12773.0,55.4544,55.4978,55.4283,55.4804,12773.0
2021-09-22 13:45:00,63.9,63.92,63.89,63.9,5603.0,55.4717,55.4891,55.4631,55.4717,5603.0
2021-09-22 13:50:00,63.9,63.9,63.85,63.88,16575.0,55.4717,55.4717,55.4283,55.4544,16575.0
2021-09-22 13:55:00,63.87,63.9,63.86,63.87,18235.0,55.4457,55.4717,55.437,55.4457,18235.0
2021-09-22 14:00:00,63.86,63.91,63.76,63.86,57416.0,55.437,55.4804,55.3502,55.437,57416.0
2021-09-22 14:05:00,63.87,63.91,63.77,63.89,12179.0,55.4457,55.4804,55.3589,55.4631,12179.0
2021-09-22 14:10:00,63.9,63.99,63.9,63.95,23254.0,55.4717,55.5499,55.4717,55.5151,23254.0
2021-09-22 14:15:00,63.95,64.0,63.92,63.93,24979.0,55.5151,55.5586,55.4891,55.4978,24979.0
2021-09-22 14:20:00,63.93,63.97,63.87,63.89,27786.0,55.4978,55.5325,55.4457,55.4631,27786.0
2021-09-22 14:25:00,63.88,63.95,63.87,63.95,46177.0,55.4544,55.5151,55.4457,55.5151,46177.0
2021-09-22 14:30:00,63.94,63.96,63.9,63.91,27201.0,55.5065,55.5238,55.4717,55.4804,27201.0
2021-09-22 14:35:00,63.91,63.93,63.82,63.82,32379.0,55.4804,55.4978,55.4023,55.4023,32379.0
2021-09-22 14:40:00,63.81,63.82,63.75,63.78,36189.0,55.3936,55.4023,55.3415,55.3676,36189.0
2021-09-22 14:45:00,63.77,63.8,63.66,63.68,40566.0,55.3589,55.3849,55.2634,55.2808,40566.0
2021-09-22 14:50:00,63.68,63.73,63.62,63.72,40958.0,55.2808,55.3242,55.2287,55.3155,40958.0
2021-09-22 14:55:00,63.73,63.74,63.63,63.65,30878.0,55.3242,55.3328,55.2374,55.2547,30878.0
2021-09-22 15:00:00,63.64,63.67,63.58,63.64,47363.0,55.246,55.2721,55.194,55.246,47363.0
2021-09-22 15:05:00,63.64,63.7,63.58,63.68,31958.0,55.246,55.2981,55.194,55.2808,31958.0
2021-09-22 15:10:00,63.68,63.8,63.64,63.8,30215.0,55.2808,55.3849,55.246,55.3849,30215.0
2021-09-22 15:15:00,63.8,63.83,63.77,63.82,23004.0,55.3849,55.411,55.3589,55.4023,23004.0
2021-09-22 15:20:00,63.81,63.82,63.75,63.76,26074.0,55.3936,55.4023,55.3415,55.3502,26074.0
2021-09-22 15:25:00,63.75,63.78,63.72,63.73,22692.0,55.3415,55.3676,55.3155,55.3242,22692.0
2021-09-22 15:30:00,63.73,63.74,63.59,63.6,39097.0,55.3242,55.3328,55.2026,55.2113,39097.0
2021-09-22 15:35:00,63.59,63.69,63.57,63.69,29142.0,55.2026,55.2894,55.1853,55.2894,29142.0
2021-09-22 15:40:00,63.69,63.7,63.59,63.6,39152.0,55.2894,55.2981,55.2026,55.2113,39152.0
2021-09-22 15:45:00,63.6,63.62,63.52,63.53,51411.0,55.2113,55.2287,55.1419,55.1505,51411.0
2021-09-22 15:50:00,63.52,63.6,63.51,63.59,104666.0,55.1419,55.2113,55.1332,55.2026,104666.0
2021-09-22 15:55:00,63.58,63.62,63.52,63.62,257206.0,55.194,55.2287,55.1419,55.2287,257206.0
2021-09-23 09:30:00,63.62,63.85,63.39,63.77,61117.0,55.2287,55.4283,55.029,55.3589,61117.0
2021-09-23 09:35:00,63.78,64.01,63.78,63.98,43164.0,55.3676,55.5672,55.3676,55.5412,43164.0
2021-09-23 09:40:00,64.01,64.07,63.95,63.97,16154.0,55.5672,55.6193,55.5151,55.5325,16154.0
2021-09-23 09:45:00,63.98,64.08,63.96,63.99,37641.0,55.5412,55.628,55.5238,55.5499,37641.0
2021-09-23 09:50:00,64.0,64.01,63.92,63.93,28969.0,55.5586,55.5672,55.4891,55.4978,28969.0
2021-09-23 09:55:00,63.93,63.97,63.85,63.85,29888.0,55.4978,55.5325,55.4283,55.4283,29888.0
2021-09-23 10:00:00,63.85,63.96,63.83,63.9,39721.0,55.4283,55.5238,55.411,55.4717,39721.0
2021-09-23 10:05:00,63.88,63.93,63.83,63.93,23753.0,55.4544,55.4978,55.411,55.4978,23753.0
2021-09-23 10:10:00,63.92,63.97,63.87,63.95,34957.0,55.4891,55.5325,55.4457,55.5151,34957.0
2021-09-23 10:15:00,63.95,63.99,63.91,63.94,48164.0,55.5151,55.5499,55.4804,55.5065,48164.0
2021-09-23 10:20:00,63.93,63.96,63.89,63.89,21456.0,55.4978,55.5238,55.4631,55.4631,21456.0
2021-09-23 10:25:00,63.87,63.92,63.85,63.85,22697.0,55.4457,55.4891,55.4283,55.4283,22697.0
2021-09-23 10:30:00,63.85,63.85,63.79,63.85,13201.0,55.4283,55.4283,55.3763,55.4283,13201.0
2021-09-23 10:35:00,63.87,63.88,63.79,63.8,23646.0,55.4457,55.4544,55.3763,55.3849,23646.0
2021-09-23 10:40:00,63.79,63.79,63.66,63.67,22568.0,55.3763,55.3763,55.2634,55.2721,22568.0
2021-09-23 10:45:00,63.67,63.79,63.66,63.73,30965.0,55.2721,55.3763,55.2634,55.3242,30965.0
2021-09-23 10:50:00,63.74,63.86,63.71,63.85,26847.0,55.3328,55.437,55.3068,55.4283,26847.0
2021-09-23 10:55:00,63.84,63.88,63.82,63.85,34465.0,55.4197,55.4544,55.4023,55.4283,34465.0
2021-09-23 11:00:00,63.84,63.87,63.81,63.83,21888.0,55.4197,55.4457,55.3936,55.411,21888.0
2021-09-23 11:05:00,63.83,63.9,63.83,63.9,13395.0,55.411,55.4717,55.411,55.4717,13395.0
2021-09-23 11:10:00,63.89,63.91,63.87,63.89,15499.0,55.4631,55.4804,55.4457,55.4631,15499.0
2021-09-23 11:15:00,63.89,63.89,63.82,63.83,15332.0,55.4631,55.4631,55.4023,55.411,15332.0
2021-09-23 11:20:00,63.83,63.88,63.83,63.85,18387.0,55.411,55.4544,55.411,55.4283,18387.0
2021-09-23 11:25:00,63.85,63.87,63.79,63.87,35846.0,55.4283,55.4457,55.3763,55.4457,35846.0
2021-09-23 11:30:00,63.87,63.95,63.86,63.91,46958.0,55.4457,55.5151,55.437,55.4804,46958.0
2021-09-23 11:35:00,63.9,63.95,63.9,63.93,18715.0,55.4717,55.5151,55.4717,55.4978,18715.0
2021-09-23 11:40:00,63.92,63.96,63.91,63.94,19694.0,55.4891,55.5238,55.4804,55.5065,19694.0
2021-09-23 11:45:00,63.94,63.94,63.87,63.89,14556.0,55.5065,55.5065,55.4457,55.4631,14556.0
2021-09-23 11:50:00,63.89,63.9,63.84,63.86,23053.0,55.4631,55.4717,55.4197,55.437,23053.0
2021-09-23 11:55:00,63.88,63.89,63.84,63.86,10268.0,55.4544,55.4631,55.4197,55.437,10268.0
2021-09-23 12:00:00,63.86,63.92,63.86,63.89,9340.0,55.437,55.4891,55.437,55.4631,9340.0
2021-09-23 12:05:00,63.9,63.91,63.85,63.86,8575.0,55.4717,55.4804,55.4283,55.437,8575.0
2021-09-23 12:10:00,63.87,63.88,63.85,63.87,11022.0,55.4457,55.4544,55.4283,55.4457,11022.0
2021-09-23 12:15:00,63.87,63.87,63.82,63.84,12118.0,55.4457,55.4457,55.4023,55.4197,12118.0
2021-09-23 12:20:00,63.83,63.84,63.8,63.8,8011.0,55.411,55.4197,55.3849,55.3849,8011.0
2021-09-23 12:25:00,63.8,63.86,63.78,63.86,9054.0,55.3849,55.437,55.3676,55.437,9054.0
2021-09-23 12:30:00,63.86,63.88,63.83,63.86,19472.0,55.437,55.4544,55.411,55.437,19472.0
2021-09-23 12:35:00,63.85,63.87,63.83,63.84,17073.0,55.4283,55.4457,55.411,55.4197,17073.0
2021-09-23 12:40:00,63.84,63.89,63.84,63.85,4480.0,55.4197,55.4631,55.4197,55.4283,4480.0
2021-09-23 12:45:00,63.86,63.88,63.84,63.85,7520.0,55.437,55.4544,55.4197,55.4283,7520.0
2021-09-23 12:50:00,63.86,63.9,63.85,63.87,18144.0,55.437,55.4717,55.4283,55.4457,18144.0
2021-09-23 12:55:00,63.86,63.88,63.84,63.85,7873.0,55.437,55.4544,55.4197,55.4283,7873.0
2021-09-23 13:00:00,63.85,63.89,63.84,63.85,15974.0,55.4283,55.4631,55.4197,55.4283,15974.0
2021-09-23 13:05:00,63.85,63.85,63.82,63.84,7646.0,55.4283,55.4283,55.4023,55.4197,7646.0
2021-09-23 13:10:00,63.83,63.87,63.82,63.83,27723.0,55.411,55.4457,55.4023,55.411,27723.0
2021-09-23 13:15:00,63.83,63.83,63.8,63.81,8610.0,55.411,55.411,55.3849,55.3936,8610.0
2021-09-23 13:20:00,63.81,63.83,63.77,63.77,8193.0,55.3936,55.411,55.3589,55.3589,8193.0
2021-09-23 13:25:00,63.78,63.78,63.71,63.72,14390.0,55.3676,55.3676,55.3068,55.3155,14390.0
2021-09-23 13:30:00,63.71,63.74,63.7,63.72,7709.0,55.3068,55.3328,55.2981,55.3155,7709.0
2021-09-23 13:35:00,63.73,63.77,63.72,63.77,20116.0,55.3242,55.3589,55.3155,55.3589,20116.0
2021-09-23 13:40:00,63.77,63.82,63.76,63.81,6801.0,55.3589,55.4023,55.3502,55.3936,6801.0
2021-09-23 13:45:00,63.8,63.81,63.78,63.78,11400.0,55.3849,55.3936,55.3676,55.3676,11400.0
2021-09-23 13:50:00,63.79,63.8,63.77,63.78,15830.0,55.3763,55.3849,55.3589,55.3676,15830.0
2021-09-23 13:55:00,63.77,63.79,63.76,63.78,11743.0,55.3589,55.3763,55.3502,55.3676,11743.0
2021-09-23 14:00:00,63.79,63.85,63.79,63.84,26322.0,55.3763,55.4283,55.3763,55.4197,26322.0
2021-09-23 14:05:00,63.84,63.88,63.83,63.86,18637.0,55.4197,55.4544,55.411,55.437,18637.0
2021-09-23 14:10:00,63.86,63.86,63.82,63.82,9253.0,55.437,55.437,55.4023,55.4023,9253.0
2021-09-23 14:15:00,63.83,63.83,63.76,63.77,19021.0,55.411,55.411,55.3502,55.3589,19021.0
2021-09-23 14:20:00,63.77,63.79,63.73,63.74,12056.0,55.3589,55.3763,55.3242,55.3328,12056.0
2021-09-23 14:25:00,63.74,63.75,63.72,63.73,14302.0,55.3328,55.3415,55.3155,55.3242,14302.0
2021-09-23 14:30:00,63.74,63.78,63.73,63.77,21658.0,55.3328,55.3676,55.3242,55.3589,21658.0
2021-09-23 14:35:00,63.76,63.78,63.74,63.77,43712.0,55.3502,55.3676,55.3328,55.3589,43712.0
2021-09-23 14:40:00,63.76,63.76,63.71,63.72,20045.0,55.3502,55.3502,55.3068,55.3155,20045.0
2021-09-23 14:45:00,63.72,63.72,63.66,63.66,26593.0,55.3155,55.3155,55.2634,55.2634,26593.0
2021-09-23 14:50:00,63.67,63.71,63.67,63.7,18815.0,55.2721,55.3068,55.2721,55.2981,18815.0
2021-09-23 14:55:00,63.69,63.74,63.68,63.74,11197.0,55.2894,55.3328,55.2808,55.3328,11197.0
2021-09-23 15:00:00,63.73,63.76,63.73,63.74,15981.0,55.3242,55.3502,55.3242,55.3328,15981.0
2021-09-23 15:05:00,63.74,63.76,63.64,63.65,26924.0,55.3328,55.3502,55.246,55.2547,26924.0
2021-09-23 15:10:00,63.65,63.65,63.54,63.54,56147.0,55.2547,55.2547,55.1592,55.1592,56147.0
2021-09-23 15:15:00,63.55,63.57,63.52,63.56,29466.0,55.1679,55.1853,55.1419,55.1766,29466.0
2021-09-23 15:20:00,63.56,63.6,63.56,63.58,22637.0,55.1766,55.2113,55.1766,55.194,22637.0
2021-09-23 15:25:00,63.59,63.59,63.49,63.49,35969.0,55.2026,55.2026,55.1158,55.1158,35969.0
2021-09-23 15:30:00,63.5,63.52,63.46,63.51,35405.0,55.1245,55.1419,55.0898,55.1332,35405.0
2021-09-23 15:35:00,63.51,63.51,63.38,63.41,67750.0,55.1332,55.1332,55.0203,55.0464,67750.0
2021-09-23 15:40:00,63.4,63.48,63.39,63.45,41434.0,55.0377,55.1071,55.029,55.0811,41434.0
2021-09-23 15:45:00,63.46,63.46,63.34,63.37,65931.0,55.0898,55.0898,54.9856,55.0117,65931.0
2021-09-23 15:50:00,63.36,63.44,63.36,63.4,94221.0,55.003,55.0724,55.003,55.0377,94221.0
2021-09-23 15:55:00,63.4,63.42,63.31,63.4,174793.0,55.0377,55.0551,54.9596,55.0377,174793.0
2021-09-24 09:30:00,63.32,63.74,63.32,63.69,92282.0,54.9682,55.3328,54.9682,55.2894,92282.0
2021-09-24 09:35:00,63.69,63.74,63.65,63.73,43655.0,55.2894,55.3328,55.2547,55.3242,43655.0
2021-09-24 09:40:00,63.72,63.72,63.55,63.65,44158.0,55.3155,55.3155,55.1679,55.2547,44158.0
2021-09-24 09:45:00,63.65,63.72,63.59,63.69,35085.0,55.2547,55.3155,55.2026,55.2894,35085.0
2021-09-24 09:50:00,63.69,63.69,63.49,63.5,43280.0,55.2894,55.2894,55.1158,55.1245,43280.0
2021-09-24 09:55:00,63.5,63.55,63.44,63.55,29489.0,55.1245,55.1679,55.0724,55.1679,29489.0
2021-09-24 10:00:00,63.55,63.68,63.54,63.66,26699.0,55.1679,55.2808,55.1592,55.2634,26699.0
2021-09-24 10:05:00,63.67,63.71,63.6,63.61,23713.0,55.2721,55.3068,55.2113,55.22,23713.0
2021-09-24 10:10:00,63.61,63.61,63.53,63.6,28248.0,55.22,55.22,55.1505,55.2113,28248.0
2021-09-24 10:15:00,63.6,63.6,63.49,63.49,29918.0,55.2113,55.2113,55.1158,55.1158,29918.0
2021-09-24 10:20:00,63.48,63.49,63.38,63.38,20952.0,55.1071,55.1158,55.0203,55.0203,20952.0
2021-09-24 10:25:00,63.4,63.41,63.3,63.33,20118.0,55.0377,55.0464,54.9509,54.9769,20118.0
2021-09-24 10:30:00,63.33,63.41,63.28,63.39,20693.0,54.9769,55.0464,54.9335,55.029,20693.0
2021-09-24 10:35:00,63.4,63.4,63.26,63.26,17064.0,55.0377,55.0377,54.9162,54.9162,17064.0
2021-09-24 10:40:00,63.27,63.27,63.18,63.2,32479.0,54.9248,54.9248,54.8467,54.8641,32479.0
2021-09-24 10:45:00,63.22,63.34,63.2,63.29,26991.0,54.8814,54.9856,54.8641,54.9422,26991.0
2021-09-24 10:50:00,63.29,63.33,63.25,63.28,15918.0,54.9422,54.9769,54.9075,54.9335,15918.0
2021-09-24 10:55:00,63.28,63.35,63.27,63.33,10225.0,54.9335,54.9943,54.9248,54.9769,10225.0
2021-09-24 11:00:00,63.34,63.35,63.27,63.35,27489.0,54.9856,54.9943,54.9248,54.9943,27489.0
2021-09-24 11:05:00,63.34,63.42,63.33,63.4,22178.0,54.9856,55.0551,54.9769,55.0377,22178.0
2021-09-24 11:10:00,63.4,63.4,63.34,63.35,9464.0,55.0377,55.0377,54.9856,54.9943,9464.0
2021-09-24 11:15:00,63.35,63.36,63.29,63.35,17024.0,54.9943,55.003,54.9422,54.9943,17024.0
2021-09-24 11:20:00,63.34,63.34,63.24,63.29,16101.0,54.9856,54.9856,54.8988,54.9422,16101.0
2021-09-24 11:25:00,63.29,63.33,63.28,63.31,22773.0,54.9422,54.9769,54.9335,54.9596,22773.0
2021-09-24 11:30:00,63.31,63.35,63.28,63.35,15311.0,54.9596,54.9943,54.9335,54.9943,15311.0
2021-09-24 11:35:00,63.34,63.34,63.26,63.29,14515.0,54.9856,54.9856,54.9162,54.9422,14515.0
2021-09-24 11:40:00,63.3,63.32,63.27,63.3,15191.0,54.9509,54.9682,54.9248,54.9509,15191.0
2021-09-24 11:45:00,63.3,63.35,63.29,63.35,6455.0,54.9509,54.9943,54.9422,54.9943,6455.0
2021-09-24 11:50:00,63.35,63.36,63.29,63.3,16315.0,54.9943,55.003,54.9422,54.9509,16315.0
2021-09-24 11:55:00,63.3,63.3,63.26,63.26,10178.0,54.9509,54.9509,54.9162,54.9162,10178.0
2021-09-24 12:00:00,63.26,63.26,63.21,63.21,5325.0,54.9162,54.9162,54.8728,54.8728,5325.0
2021-09-24 12:05:00,63.22,63.27,63.21,63.23,8936.0,54.8814,54.9248,54.8728,54.8901,8936.0
2021-09-24 12:10:00,63.24,63.27,63.23,63.24,21543.0,54.8988,54.9248,54.8901,54.8988,21543.0
2021-09-24 12:15:00,63.25,63.26,63.23,63.24,15438.0,54.9075,54.9162,54.8901,54.8988,15438.0
2021-09-24 12:20:00,63.24,63.28,63.23,63.27,18240.0,54.8988,54.9335,54.8901,54.9248,18240.0
2021-09-24 12:25:00,63.28,63.28,63.2,63.21,17042.0,54.9335,54.9335,54.8641,54.8728,17042.0
2021-09-24 12:30:00,63.21,63.28,63.2,63.25,14496.0,54.8728,54.9335,54.8641,54.9075,14496.0
2021-09-24 12:35:00,63.25,63.29,63.23,63.27,12146.0,54.9075,54.9422,54.8901,54.9248,12146.0
2021-09-24 12:40:00,63.26,63.3,63.24,63.26,10997.0,54.9162,54.9509,54.8988,54.9162,10997.0
2021-09-24 12:45:00,63.25,63.27,63.23,63.24,21447.0,54.9075,54.9248,54.8901,54.8988,21447.0
2021-09-24 12:50:00,63.23,63.24,63.2,63.21,15288.0,54.8901,54.8988,54.8641,54.8728,15288.0
2021-09-24 12:55:00,63.21,63.22,63.17,63.17,20205.0,54.8728,54.8814,54.838,54.838,20205.0
2021-09-24 13:00:00,63.17,63.17,63.13,63.15,18390.0,54.838,54.838,54.8033,54.8207,18390.0
2021-09-24 13:05:00,63.15,63.17,63.11,63.14,17658.0,54.8207,54.838,54.7859,54.812,17658.0
2021-09-24 13:10:00,63.14,63.15,63.11,63.14,12635.0,54.812,54.8207,54.7859,54.812,12635.0
2021-09-24 13:15:00,63.14,63.14,63.1,63.11,14401.0,54.812,54.812,54.7773,54.7859,14401.0
2021-09-24 13:20:00,63.1,63.13,63.09,63.09,12900.0,54.7773,54.8033,54.7686,54.7686,12900.0
2021-09-24 13:25:00,63.09,63.12,63.08,63.11,10991.0,54.7686,54.7946,54.7599,54.7859,10991.0
2021-09-24 13:30:00,63.11,63.13,63.09,63.1,27683.0,54.7859,54.8033,54.7686,54.7773,27683.0
2021-09-24 13:35:00,63.1,63.16,63.07,63.15,18280.0,54.7773,54.8293,54.7512,54.8207,18280.0
2021-09-24 13:40:00,63.15,63.15,63.12,63.13,9241.0,54.8207,54.8207,54.7946,54.8033,9241.0
2021-09-24 13:45:00,63.12,63.16,63.1,63.13,33893.0,54.7946,54.8293,54.7773,54.8033,33893.0
2021-09-24 13:50:00,63.13,63.14,63.09,63.1,23162.0,54.8033,54.812,54.7686,54.7773,23162.0
2021-09-24 13:55:00,63.1,63.12,63.09,63.11,30852.0,54.7773,54.7946,54.7686,54.7859,30852.0
2021-09-24 14:00:00,63.11,63.11,63.06,63.09,27848.0,54.7859,54.7859,54.7425,54.7686,27848.0
2021-09-24 14:05:00,63.1,63.1,63.06,63.07,12489.0,54.7773,54.7773,54.7425,54.7512,12489.0
2021-09-24 14:10:00,63.07,63.07,63.04,63.05,25738.0,54.7512,54.7512,54.7252,54.7339,25738.0
2021-09-24 14:15:00,63.04,63.06,63.0,63.05,47165.0,54.7252,54.7425,54.6905,54.7339,47165.0
2021-09-24 14:20:00,63.05,63.08,63.05,63.06,16798.0,54.7339,54.7599,54.7339,54.7425,16798.0
2021-09-24 14:25:00,63.05,63.06,63.03,63.04,20223.0,54.7339,54.7425,54.7165,54.7252,20223.0
2021-09-24 14:30:00,63.03,63.07,63.01,63.05,37232.0,54.7165,54.7512,54.6991,54.7339,37232.0
2021-09-24 14:35:00,63.05,63.05,63.03,63.03,27875.0,54.7339,54.7339,54.7165,54.7165,27875.0
2021-09-24 14:40:00,63.03,63.05,63.02,63.05,35708.0,54.7165,54.7339,54.7078,54.7339,35708.0
2021-09-24 14:45:00,63.04,63.14,63.04,63.13,69859.0,54.7252,54.812,54.7252,54.8033,69859.0
2021-09-24 14:50:00,63.13,63.14,63.12,63.12,13506.0,54.8033,54.812,54.7946,54.7946,13506.0
2021-09-24 14:55:00,63.12,63.18,63.11,63.17,63449.0,54.7946,54.8467,54.7859,54.838,63449.0
2021-09-24 15:00:00,63.18,63.21,63.15,63.21,57837.0,54.8467,54.8728,54.8207,54.8728,57837.0
2021-09-24 15:05:00,63.21,63.22,63.16,63.22,47268.0,54.8728,54.8814,54.8293,54.8814,47268.0
2021-09-24 15:10:00,63.22,63.22,63.16,63.16,29618.0,54.8814,54.8814,54.8293,54.8293,29618.0
2021-09-24 15:15:00,63.17,63.23,63.16,63.19,138635.0,54.838,54.8901,54.8293,54.8554,138635.0
2021-09-24 15:20:00,63.19,63.29,63.18,63.28,58430.0,54.8554,54.9422,54.8467,54.9335,58430.0
2021-09-24 15:25:00,63.28,63.28,63.22,63.25,30892.0,54.9335,54.9335,54.8814,54.9075,30892.0
2021-09-24 15:30:00,63.25,63.33,63.24,63.32,93892.0,54.9075,54.9769,54.8988,54.9682,93892.0
2021-09-24 15:35:00,63.31,63.34,63.27,63.32,38513.0,54.9596,54.9856,54.9248,54.9682,38513.0
2021-09-24 15:40:00,63.33,63.34,63.28,63.29,78654.0,54.9769,54.9856,54.9335,54.9422,78654.0
2021-09-24 15:45:00,63.29,63.31,63.26,63.26,95388.0,54.9422,54.9596,54.9162,54.9162,95388.0
2021-09-24 15:50:00,63.26,63.28,63.17,63.2,146771.0,54.9162,54.9335,54.838,54.8641,146771.0
2021-09-24 15:55:00,63.19,63.21,63.14,63.16,196722.0,54.8554,54.8728,54.812,54.8293,196722.0
2021-09-27 09:30:00,63.15,63.25,62.92,63.17,96199.0,54.8207,54.9075,54.621,54.838,96199.0
2021-09-27 09:35:00,63.15,63.32,63.15,63.31,50810.0,54.8207,54.9682,54.8207,54.9596,50810.0
2021-09-27 09:40:00,63.33,63.46,63.2,63.45,66597.0,54.9769,55.0898,54.8641,55.0811,66597.0
2021-09-27 09:45:00,63.45,63.52,63.41,63.43,35309.0,55.0811,55.1419,55.0464,55.0637,35309.0
2021-09-27 09:50:00,63.43,63.48,63.31,63.41,32057.0,55.0637,55.1071,54.9596,55.0464,32057.0
2021-09-27 09:55:00,63.4,63.46,63.37,63.41,28911.0,55.0377,55.0898,55.0117,55.0464,28911.0
2021-09-27 10:00:00,63.41,63.54,63.39,63.5,105010.0,55.0464,55.1592,55.029,55.1245,105010.0
2021-09-27 10:05:00,63.51,63.6,63.47,63.6,37131.0,55.1332,55.2113,55.0985,55.2113,37131.0
2021-09-27 10:10:00,63.6,63.67,63.59,63.66,25491.0,55.2113,55.2721,55.2026,55.2634,25491.0
2021-09-27 10:15:00,63.67,63.71,63.62,63.67,39173.0,55.2721,55.3068,55.2287,55.2721,39173.0
2021-09-27 10:20:00,63.67,63.69,63.57,63.59,38624.0,55.2721,55.2894,55.1853,55.2026,38624.0
2021-09-27 10:25:00,63.59,63.61,63.5,63.5,33470.0,55.2026,55.22,55.1245,55.1245,33470.0
2021-09-27 10:30:00,63.52,63.66,63.52,63.61,17982.0,55.1419,55.2634,55.1419,55.22,17982.0
2021-09-27 10:35:00,63.59,63.6,63.53,63.58,22996.0,55.2026,55.2113,55.1505,55.194,22996.0
2021-09-27 10:40:00,63.59,63.64,63.5,63.5,14334.0,55.2026,55.246,55.1245,55.1245,14334.0
2021-09-27 10:45:00,63.5,63.51,63.46,63.46,11909.0,55.1245,55.1332,55.0898,55.0898,11909.0
2021-09-27 10:50:00,63.47,63.49,63.43,63.45,16426.0,55.0985,55.1158,55.0637,55.0811,16426.0
2021-09-27 10:55:00,63.46,63.46,63.38,63.43,23166.0,55.0898,55.0898,55.0203,55.0637,23166.0
2021-09-27 11:00:00,63.42,63.49,63.42,63.48,10453.0,55.0551,55.1158,55.0551,55.1071,10453.0
2021-09-27 11:05:00,63.47,63.48,63.44,63.46,16232.0,55.0985,55.1071,55.0724,55.0898,16232.0
2021-09-27 11:10:00,63.46,63.51,63.45,63.48,18395.0,55.0898,55.1332,55.0811,55.1071,18395.0
2021-09-27 11:15:00,63.47,63.49,63.42,63.43,19365.0,55.0985,55.1158,55.0551,55.0637,19365.0
2021-09-27 11:20:00,63.44,63.47,63.41,63.41,9429.0,55.0724,55.0985,55.0464,55.0464,9429.0
2021-09-27 11:25:00,63.4,63.48,63.4,63.47,14118.0,55.0377,55.1071,55.0377,55.0985,14118.0
2021-09-27 11:30:00,63.46,63.49,63.42,63.46,12220.0,55.0898,55.1158,55.0551,55.0898,12220.0
2021-09-27 11:35:00,63.47,63.48,63.44,63.46,11958.0,55.0985,55.1071,55.0724,55.0898,11958.0
2021-09-27 11:40:00,63.45,63.46,63.43,63.45,13063.0,55.0811,55.0898,55.0637,55.0811,13063.0
2021-09-27 11:45:00,63.44,63.48,63.42,63.47,29834.0,55.0724,55.1071,55.0551,55.0985,29834.0
2021-09-27 11:50:00,63.47,63.47,63.38,63.41,27938.0,55.0985,55.0985,55.0203,55.0464,27938.0
2021-09-27 11:55:00,63.41,63.41,63.34,63.35,7963.0,55.0464,55.0464,54.9856,54.9943,7963.0
2021-09-27 12:00:00,63.36,63.41,63.33,63.34,23667.0,55.003,55.0464,54.9769,54.9856,23667.0
2021-09-27 12:05:00,63.34,63.39,63.33,63.38,15323.0,54.9856,55.029,54.9769,55.0203,15323.0
2021-09-27 12:10:00,63.39,63.4,63.36,63.38,21232.0,55.029,55.0377,55.003,55.0203,21232.0
2021-09-27 12:15:00,63.38,63.39,63.34,63.35,10411.0,55.0203,55.029,54.9856,54.9943,10411.0
2021-09-27 12:20:00,63.34,63.38,63.33,63.37,15027.0,54.9856,55.0203,54.9769,55.0117,15027.0
2021-09-27 12:25:00,63.38,63.4,63.35,63.35,13859.0,55.0203,55.0377,54.9943,54.9943,13859.0
2021-09-27 12:30:00,63.35,63.36,63.32,63.34,10621.0,54.9943,55.003,54.9682,54.9856,10621.0
2021-09-27 12:35:00,63.33,63.33,63.3,63.3,4950.0,54.9769,54.9769,54.9509,54.9509,4950.0
2021-09-27 12:40:00,63.3,63.31,63.29,63.3,29615.0,54.9509,54.9596,54.9422,54.9509,29615.0
2021-09-27 12:45:00,63.3,63.31,63.26,63.26,25151.0,54.9509,54.9596,54.9162,54.9162,25151.0
2021-09-27 12:50:00,63.27,63.29,63.23,63.26,14567.0,54.9248,54.9422,54.8901,54.9162,14567.0
2021-09-27 12:55:00,63.26,63.29,63.25,63.27,33778.0,54.9162,54.9422,54.9075,54.9248,33778.0
2021-09-27 13:00:00,63.27,63.3,63.25,63.27,36682.0,54.9248,54.9509,54.9075,54.9248,36682.0
2021-09-27 13:05:00,63.27,63.27,63.22,63.25,8928.0,54.9248,54.9248,54.8814,54.9075,8928.0
2021-09-27 13:10:00,63.26,63.27,63.21,63.23,24682.0,54.9162,54.9248,54.8728,54.8901,24682.0
2021-09-27 13:15:00,63.23,63.27,63.21,63.26,10616.0,54.8901,54.9248,54.8728,54.9162,10616.0
2021-09-27 13:20:00,63.25,63.28,63.24,63.26,14959.0,54.9075,54.9335,54.8988,54.9162,14959.0
2021-09-27 13:25:00,63.26,63.26,63.19,63.23,22187.0,54.9162,54.9162,54.8554,54.8901,22187.0
2021-09-27 13:30:00,63.23,63.24,63.22,63.24,10525.0,54.8901,54.8988,54.8814,54.8988,10525.0
2021-09-27 13:35:00,63.23,63.23,63.2,63.21,11123.0,54.8901,54.8901,54.8641,54.8728,11123.0
2021-09-27 13:40:00,63.21,63.21,63.18,63.18,8612.0,54.8728,54.8728,54.8467,54.8467,8612.0
2021-09-27 13:45:00,63.17,63.2,63.13,63.19,30113.0,54.838,54.8641,54.8033,54.8554,30113.0
2021-09-27 13:50:00,63.2,63.21,63.19,63.19,5515.0,54.8641,54.8728,54.8554,54.8554,5515.0
2021-09-27 13:55:00,63.2,63.23,63.19,63.19,9996.0,54.8641,54.8901,54.8554,54.8554,9996.0
2021-09-27 14:00:00,63.19,63.2,63.13,63.14,26318.0,54.8554,54.8641,54.8033,54.812,26318.0
2021-09-27 14:05:00,63.13,63.13,63.05,63.06,12259.0,54.8033,54.8033,54.7339,54.7425,12259.0
2021-09-27 14:10:00,63.05,63.06,63.03,63.06,12447.0,54.7339,54.7425,54.7165,54.7425,12447.0
2021-09-27 14:15:00,63.05,63.08,63.05,63.08,5979.0,54.7339,54.7599,54.7339,54.7599,5979.0
2021-09-27 14:20:00,63.07,63.09,63.06,63.08,5183.0,54.7512,54.7686,54.7425,54.7599,5183.0
2021-09-27 14:25:00,63.09,63.14,63.09,63.14,12139.0,54.7686,54.812,54.7686,54.812,12139.0
2021-09-27 14:30:00,63.14,63.17,63.1,63.12,17999.0,54.812,54.838,54.7773,54.7946,17999.0
2021-09-27 14:35:00,63.12,63.17,63.11,63.16,11934.0,54.7946,54.838,54.7859,54.8293,11934.0
2021-09-27 14:40:00,63.16,63.16,63.12,63.12,5479.0,54.8293,54.8293,54.7946,54.7946,5479.0
2021-09-27 14:45:00,63.12,63.13,63.05,63.06,21449.0,54.7946,54.8033,54.7339,54.7425,21449.0
2021-09-27 14:50:00,63.05,63.05,63.0,63.01,12416.0,54.7339,54.7339,54.6905,54.6991,12416.0
2021-09-27 14:55:00,63.01,63.02,62.96,62.97,20318.0,54.6991,54.7078,54.6557,54.6644,20318.0
2021-09-27 15:00:00,62.97,62.97,62.91,62.91,19667.0,54.6644,54.6644,54.6123,54.6123,19667.0
2021-09-27 15:05:00,62.91,62.93,62.87,62.88,24746.0,54.6123,54.6297,54.5776,54.5863,24746.0
2021-09-27 15:10:00,62.87,62.88,62.84,62.86,25568.0,54.5776,54.5863,54.5516,54.5689,25568.0
2021-09-27 15:15:00,62.86,62.89,62.83,62.84,23783.0,54.5689,54.595,54.5429,54.5516,23783.0
2021-09-27 15:20:00,62.84,62.85,62.79,62.8,37792.0,54.5516,54.5602,54.5082,54.5168,37792.0
2021-09-27 15:25:00,62.79,62.8,62.74,62.74,39411.0,54.5082,54.5168,54.4647,54.4647,39411.0
2021-09-27 15:30:00,62.73,62.75,62.65,62.66,51724.0,54.4561,54.4734,54.3866,54.3953,51724.0
2021-09-27 15:35:00,62.65,62.65,62.55,62.59,68638.0,54.3866,54.3866,54.2998,54.3345,68638.0
2021-09-27 15:40:00,62.58,62.68,62.57,62.68,58306.0,54.3258,54.4127,54.3172,54.4127,58306.0
2021-09-27 15:45:00,62.68,62.68,62.53,62.55,89324.0,54.4127,54.4127,54.2824,54.2998,89324.0
2021-09-27 15:50:00,62.54,62.56,62.43,62.47,122178.0,54.2911,54.3085,54.1956,54.2304,122178.0
2021-09-27 15:55:00,62.47,62.5,62.4,62.44,246725.0,54.2304,54.2564,54.1696,54.2043,246725.0
2021-09-28 09:30:00,62.47,62.53,62.27,62.42,110008.0,54.2304,54.2824,54.0567,54.187,110008.0
2021-09-28 09:35:00,62.41,62.62,62.41,62.5,79472.0,54.1783,54.3606,54.1783,54.2564,79472.0
2021-09-28 09:40:00,62.5,62.52,62.38,62.5,71824.0,54.2564,54.2738,54.1522,54.2564,71824.0
2021-09-28 09:45:00,62.48,62.48,62.28,62.29,67100.0,54.239,54.239,54.0654,54.0741,67100.0
2021-09-28 09:50:00,62.28,62.28,62.1,62.19,73807.0,54.0654,54.0654,53.9092,53.9873,73807.0
2021-09-28 09:55:00,62.2,62.26,62.1,62.25,53462.0,53.996,54.0481,53.9092,54.0394,53462.0
2021-09-28 10:00:00,62.25,62.53,62.24,62.52,116119.0,54.0394,54.2824,54.0307,54.2738,116119.0
2021-09-28 10:05:00,62.52,62.59,62.37,62.39,67229.0,54.2738,54.3345,54.1435,54.1609,67229.0
2021-09-28 10:10:00,62.39,62.41,62.23,62.26,30007.0,54.1609,54.1783,54.022,54.0481,30007.0
2021-09-28 10:15:00,62.24,62.28,62.2,62.26,50905.0,54.0307,54.0654,53.996,54.0481,50905.0
2021-09-28 10:20:00,62.25,62.32,62.23,62.27,107990.0,54.0394,54.1001,54.022,54.0567,107990.0
2021-09-28 10:25:00,62.28,62.36,62.27,62.32,51358.0,54.0654,54.1349,54.0567,54.1001,51358.0
2021-09-28 10:30:00,62.31,62.31,62.11,62.15,72343.0,54.0915,54.0915,53.9178,53.9526,72343.0
2021-09-28 10:35:00,62.15,62.35,62.12,62.31,46414.0,53.9526,54.1262,53.9265,54.0915,46414.0
2021-09-28 10:40:00,62.31,62.37,62.24,62.27,39900.0,54.0915,54.1435,54.0307,54.0567,39900.0
2021-09-28 10:45:00,62.28,62.32,62.14,62.15,34836.0,54.0654,54.1001,53.9439,53.9526,34836.0
2021-09-28 10:50:00,62.13,62.16,62.04,62.04,35369.0,53.9352,53.9612,53.8571,53.8571,35369.0
2021-09-28 10:55:00,62.04,62.06,61.95,62.0,63512.0,53.8571,53.8744,53.7789,53.8223,63512.0
2021-09-28 11:00:00,62.03,62.07,61.96,62.0,26479.0,53.8484,53.8831,53.7876,53.8223,26479.0
2021-09-28 11:05:00,62.0,62.04,61.95,62.02,47704.0,53.8223,53.8571,53.7789,53.8397,47704.0
2021-09-28 11:10:00,62.03,62.05,61.96,62.03,34230.0,53.8484,53.8658,53.7876,53.8484,34230.0
2021-09-28 11:15:00,62.02,62.07,61.93,62.03,62544.0,53.8397,53.8831,53.7616,53.8484,62544.0
2021-09-28 11:20:00,62.02,62.05,61.96,62.0,27269.0,53.8397,53.8658,53.7876,53.8223,27269.0
2021-09-28 11:25:00,62.01,62.05,61.98,61.98,31507.0,53.831,53.8658,53.805,53.805,31507.0
2021-09-28 11:30:00,61.98,62.04,61.95,62.02,41203.0,53.805,53.8571,53.7789,53.8397,41203.0
2021-09-28 11:35:00,62.01,62.03,61.95,61.97,32596.0,53.831,53.8484,53.7789,53.7963,32596.0
2021-09-28 11:40:00,61.97,61.98,61.92,61.94,15489.0,53.7963,53.805,53.7529,53.7703,15489.0
2021-09-28 11:45:00,61.94,61.98,61.91,61.93,26943.0,53.7703,53.805,53.7442,53.7616,26943.0
2021-09-28 11:50:00,61.94,61.95,61.88,61.88,23809.0,53.7703,53.7789,53.7182,53.7182,23809.0
2021-09-28 11:55:00,61.88,61.92,61.85,61.91,26672.0,53.7182,53.7529,53.6921,53.7442,26672.0
2021-09-28 12:00:00,61.91,61.92,61.79,61.82,28869.0,53.7442,53.7529,53.64,53.6661,28869.0
2021-09-28 12:05:00,61.82,61.85,61.78,61.78,37277.0,53.6661,53.6921,53.6314,53.6314,37277.0
2021-09-28 12:10:00,61.8,61.81,61.75,61.76,32071.0,53.6487,53.6574,53.6053,53.614,32071.0
2021-09-28 12:15:00,61.75,61.76,61.73,61.73,16422.0,53.6053,53.614,53.588,53.588,16422.0
2021-09-28 12:20:00,61.73,61.75,61.68,61.74,30018.0,53.588,53.6053,53.5446,53.5966,30018.0
2021-09-28 12:25:00,61.74,61.76,61.69,61.7,19946.0,53.5966,53.614,53.5532,53.5619,19946.0
2021-09-28 12:30:00,61.7,61.7,61.63,61.67,26259.0,53.5619,53.5619,53.5012,53.5359,26259.0
2021-09-28 12:35:00,61.68,61.68,61.58,61.58,27409.0,53.5446,53.5446,53.4577,53.4577,27409.0
2021-09-28 12:40:00,61.6,61.63,61.58,61.61,26061.0,53.4751,53.5012,53.4577,53.4838,26061.0
2021-09-28 12:45:00,61.6,61.61,61.57,61.59,12416.0,53.4751,53.4838,53.4491,53.4664,12416.0
2021-09-28 12:50:00,61.58,61.68,61.56,61.61,42647.0,53.4577,53.5446,53.4404,53.4838,42647.0
2021-09-28 12:55:00,61.61,61.63,61.57,61.61,29797.0,53.4838,53.5012,53.4491,53.4838,29797.0
2021-09-28 13:00:00,61.6,61.62,61.57,61.62,61563.0,53.4751,53.4925,53.4491,53.4925,61563.0
2021-09-28 13:05:00,61.62,61.72,61.6,61.69,24525.0,53.4925,53.5793,53.4751,53.5532,24525.0
2021-09-28 13:10:00,61.67,61.69,61.64,61.68,16565.0,53.5359,53.5532,53.5098,53.5446,16565.0
2021-09-28 13:15:00,61.68,61.72,61.65,61.71,19927.0,53.5446,53.5793,53.5185,53.5706,19927.0
2021-09-28 13:20:00,61.71,61.71,61.66,61.7,27069.0,53.5706,53.5706,53.5272,53.5619,27069.0
2021-09-28 13:25:00,61.71,61.74,61.66,61.67,31165.0,53.5706,53.5966,53.5272,53.5359,31165.0
2021-09-28 13:30:00,61.66,61.66,61.57,61.6,36242.0,53.5272,53.5272,53.4491,53.4751,36242.0
2021-09-28 13:35:00,61.6,61.67,61.59,61.66,18425.0,53.4751,53.5359,53.4664,53.5272,18425.0
2021-09-28 13:40:00,61.66,61.71,61.65,61.7,25571.0,53.5272,53.5706,53.5185,53.5619,25571.0
2021-09-28 13:45:00,61.71,61.74,61.66,61.72,20828.0,53.5706,53.5966,53.5272,53.5793,20828.0
2021-09-28 13:50:00,61.71,61.76,61.69,61.7,15595.0,53.5706,53.614,53.5532,53.5619,15595.0
2021-09-28 13:55:00,61.7,61.74,61.68,61.68,15975.0,53.5619,53.5966,53.5446,53.5446,15975.0
2021-09-28 14:00:00,61.68,61.71,61.66,61.69,20381.0,53.5446,53.5706,53.5272,53.5532,20381.0
2021-09-28 14:05:00,61.69,61.74,61.68,61.73,32449.0,53.5532,53.5966,53.5446,53.588,32449.0
2021-09-28 14:10:00,61.73,61.74,61.65,61.68,36057.0,53.588,53.5966,53.5185,53.5446,36057.0
2021-09-28 14:15:00,61.69,61.76,61.69,61.72,33087.0,53.5532,53.614,53.5532,53.5793,33087.0
2021-09-28 14:20:00,61.71,61.78,61.7,61.77,26792.0,53.5706,53.6314,53.5619,53.6227,26792.0
2021-09-28 14:25:00,61.77,61.78,61.73,61.76,19268.0,53.6227,53.6314,53.588,53.614,19268.0
2021-09-28 14:30:00,61.76,61.76,61.71,61.74,28449.0,53.614,53.614,53.5706,53.5966,28449.0
2021-09-28 14:35:00,61.74,61.75,61.67,61.71,42757.0,53.5966,53.6053,53.5359,53.5706,42757.0
2021-09-28 14:40:00,61.7,61.78,61.7,61.78,26853.0,53.5619,53.6314,53.5619,53.6314,26853.0
2021-09-28 14:45:00,61.78,61.93,61.78,61.91,33042.0,53.6314,53.7616,53.6314,53.7442,33042.0
2021-09-28 14:50:00,61.91,61.94,61.86,61.88,20339.0,53.7442,53.7703,53.7008,53.7182,20339.0
2021-09-28 14:55:00,61.87,61.95,61.85,61.93,26837.0,53.7095,53.7789,53.6921,53.7616,26837.0
2021-09-28 15:00:00,61.94,62.02,61.91,62.02,48007.0,53.7703,53.8397,53.7442,53.8397,48007.0
2021-09-28 15:05:00,62.02,62.07,61.99,62.05,34767.0,53.8397,53.8831,53.8137,53.8658,34767.0
2021-09-28 15:10:00,62.05,62.07,62.01,62.03,20984.0,53.8658,53.8831,53.831,53.8484,20984.0
2021-09-28 15:15:00,62.03,62.13,62.03,62.12,41601.0,53.8484,53.9352,53.8484,53.9265,41601.0
2021-09-28 15:20:00,62.12,62.14,62.09,62.12,34056.0,53.9265,53.9439,53.9005,53.9265,34056.0
2021-09-28 15:25:00,62.12,62.12,62.02,62.04,53986.0,53.9265,53.9265,53.8397,53.8571,53986.0
2021-09-28 15:30:00,62.03,62.04,61.94,62.04,32766.0,53.8484,53.8571,53.7703,53.8571,32766.0
2021-09-28 15:35:00,62.04,62.13,62.01,62.07,86287.0,53.8571,53.9352,53.831,53.8831,86287.0
2021-09-28 15:40:00,62.06,62.23,62.05,62.17,177950.0,53.8744,54.022,53.8658,53.9699,177950.0
2021-09-28 15:45:00,62.17,62.19,61.98,61.99,117319.0,53.9699,53.9873,53.805,53.8137,117319.0
2021-09-28 15:50:00,61.99,62.0,61.89,61.94,218410.0,53.8137,53.8223,53.7269,53.7703,218410.0
2021-09-28 15:55:00,61.94,61.99,61.86,61.94,374065.0,53.7703,53.8137,53.7008,53.7703,374065.0
2021-09-29 09:30:00,61.97,62.17,61.81,61.95,62404.0,53.7963,53.9699,53.6574,53.7789,62404.0
2021-09-29 09:35:00,61.97,62.07,61.93,62.02,68669.0,53.7963,53.8831,53.7616,53.8397,68669.0
2021-09-29 09:40:00,62.02,62.09,61.92,61.97,50713.0,53.8397,53.9005,53.7529,53.7963,50713.0
2021-09-29 09:45:00,61.98,62.07,61.9,61.98,48537.0,53.805,53.8831,53.7355,53.805,48537.0
2021-09-29 09:50:00,61.96,62.07,61.9,61.99,46158.0,53.7876,53.8831,53.7355,53.8137,46158.0
2021-09-29 09:55:00,62.02,62.19,62.02,62.16,32852.0,53.8397,53.9873,53.8397,53.9612,32852.0
2021-09-29 10:00:00,62.16,62.31,62.15,62.25,51907.0,53.9612,54.0915,53.9526,54.0394,51907.0
2021-09-29 10:05:00,62.23,62.24,62.13,62.15,33939.0,54.022,54.0307,53.9352,53.9526,33939.0
2021-09-29 10:10:00,62.18,62.25,62.17,62.21,24600.0,53.9786,54.0394,53.9699,54.0047,24600.0
2021-09-29 10:15:00,62.21,62.31,62.2,62.26,32814.0,54.0047,54.0915,53.996,54.0481,32814.0
2021-09-29 10:20:00,62.27,62.37,62.26,62.37,18002.0,54.0567,54.1435,54.0481,54.1435,18002.0
2021-09-29 10:25:00,62.38,62.51,62.37,62.51,74598.0,54.1522,54.2651,54.1435,54.2651,74598.0
2021-09-29 10:30:00,62.5,62.54,62.44,62.51,41271.0,54.2564,54.2911,54.2043,54.2651,41271.0
2021-09-29 10:35:00,62.51,62.57,62.5,62.5,52997.0,54.2651,54.3172,54.2564,54.2564,52997.0
2021-09-29 10:40:00,62.49,62.51,62.43,62.47,33465.0,54.2477,54.2651,54.1956,54.2304,33465.0
2021-09-29 10:45:00,62.48,62.54,62.43,62.49,50912.0,54.239,54.2911,54.1956,54.2477,50912.0
2021-09-29 10:50:00,62.49,62.5,62.41,62.46,26566.0,54.2477,54.2564,54.1783,54.2217,26566.0
2021-09-29 10:55:00,62.47,62.6,62.46,62.6,38550.0,54.2304,54.3432,54.2217,54.3432,38550.0
2021-09-29 11:00:00,62.61,62.65,62.52,62.52,57820.0,54.3519,54.3866,54.2738,54.2738,57820.0
2021-09-29 11:05:00,62.54,62.65,62.54,62.63,19215.0,54.2911,54.3866,54.2911,54.3693,19215.0
2021-09-29 11:10:00,62.63,62.74,62.6,62.74,111264.0,54.3693,54.4647,54.3432,54.4647,111264.0
2021-09-29 11:15:00,62.74,62.82,62.73,62.81,42625.0,54.4647,54.5342,54.4561,54.5255,42625.0
2021-09-29 11:20:00,62.81,62.82,62.76,62.8,25245.0,54.5255,54.5342,54.4821,54.5168,25245.0
2021-09-29 11:25:00,62.8,62.83,62.77,62.82,44171.0,54.5168,54.5429,54.4908,54.5342,44171.0
2021-09-29 11:30:00,62.82,62.91,62.78,62.9,48406.0,54.5342,54.6123,54.4995,54.6036,48406.0
2021-09-29 11:35:00,62.89,62.93,62.85,62.9,37956.0,54.595,54.6297,54.5602,54.6036,37956.0
2021-09-29 11:40:00,62.9,62.96,62.9,62.92,19560.0,54.6036,54.6557,54.6036,54.621,19560.0
2021-09-29 11:45:00,62.92,62.93,62.87,62.93,22469.0,54.621,54.6297,54.5776,54.6297,22469.0
2021-09-29 11:50:00,62.93,62.96,62.84,62.85,32024.0,54.6297,54.6557,54.5516,54.5602,32024.0
2021-09-29 11:55:00,62.84,62.89,62.82,62.86,31179.0,54.5516,54.595,54.5342,54.5689,31179.0
2021-09-29 12:00:00,62.86,62.9,62.83,62.84,31096.0,54.5689,54.6036,54.5429,54.5516,31096.0
2021-09-29 12:05:00,62.84,62.87,62.81,62.86,17561.0,54.5516,54.5776,54.5255,54.5689,17561.0
2021-09-29 12:10:00,62.85,62.87,62.83,62.85,15043.0,54.5602,54.5776,54.5429,54.5602,15043.0
2021-09-29 12:15:00,62.85,62.85,62.76,62.8,32140.0,54.5602,54.5602,54.4821,54.5168,32140.0
2021-09-29 12:20:00,62.8,62.87,62.79,62.87,16679.0,54.5168,54.5776,54.5082,54.5776,16679.0
2021-09-29 12:25:00,62.87,62.96,62.85,62.93,31754.0,54.5776,54.6557,54.5602,54.6297,31754.0
2021-09-29 12:30:00,62.92,62.96,62.91,62.94,18506.0,54.621,54.6557,54.6123,54.6384,18506.0
2021-09-29 12:35:00,62.96,63.03,62.95,63.02,33473.0,54.6557,54.7165,54.647,54.7078,33473.0
2021-09-29 12:40:00,63.02,63.03,62.99,63.03,19720.0,54.7078,54.7165,54.6818,54.7165,19720.0
2021-09-29 12:45:00,63.02,63.02,62.97,63.02,35727.0,54.7078,54.7078,54.6644,54.7078,35727.0
2021-09-29 12:50:00,63.03,63.11,63.03,63.08,46202.0,54.7165,54.7859,54.7165,54.7599,46202.0
2021-09-29 12:55:00,63.08,63.12,63.02,63.12,37839.0,54.7599,54.7946,54.7078,54.7946,37839.0
2021-09-29 13:00:00,63.11,63.13,63.02,63.04,29093.0,54.7859,54.8033,54.7078,54.7252,29093.0
2021-09-29 13:05:00,63.04,63.05,62.98,62.99,25939.0,54.7252,54.7339,54.6731,54.6818,25939.0
2021-09-29 13:10:00,62.98,63.0,62.9,62.91,15976.0,54.6731,54.6905,54.6036,54.6123,15976.0
2021-09-29 13:15:00,62.92,62.94,62.9,62.91,16057.0,54.621,54.6384,54.6036,54.6123,16057.0
2021-09-29 13:20:00,62.91,62.94,62.83,62.84,24686.0,54.6123,54.6384,54.5429,54.5516,24686.0
2021-09-29 13:25:00,62.86,62.88,62.8,62.82,30354.0,54.5689,54.5863,54.5168,54.5342,30354.0
2021-09-29 13:30:00,62.82,62.82,62.74,62.8,30306.0,54.5342,54.5342,54.4647,54.5168,30306.0
2021-09-29 13:35:00,62.8,62.83,62.76,62.79,23211.0,54.5168,54.5429,54.4821,54.5082,23211.0
2021-09-29 13:40:00,62.78,62.78,62.72,62.73,22010.0,54.4995,54.4995,54.4474,54.4561,22010.0
2021-09-29 13:45:00,62.73,62.76,62.7,62.72,23524.0,54.4561,54.4821,54.43,54.4474,23524.0
2021-09-29 13:50:00,62.72,62.75,62.69,62.72,16909.0,54.4474,54.4734,54.4213,54.4474,16909.0
2021-09-29 13:55:00,62.72,62.75,62.7,62.74,20348.0,54.4474,54.4734,54.43,54.4647,20348.0
2021-09-29 14:00:00,62.75,62.79,62.73,62.75,27723.0,54.4734,54.5082,54.4561,54.4734,27723.0
2021-09-29 14:05:00,62.75,62.77,62.71,62.72,20938.0,54.4734,54.4908,54.4387,54.4474,20938.0
2021-09-29 14:10:00,62.72,62.8,62.7,62.8,30209.0,54.4474,54.5168,54.43,54.5168,30209.0
2021-09-29 14:15:00,62.8,62.81,62.77,62.78,38097.0,54.5168,54.5255,54.4908,54.4995,38097.0
2021-09-29 14:20:00,62.78,62.82,62.75,62.78,24851.0,54.4995,54.5342,54.4734,54.4995,24851.0
2021-09-29 14:25:00,62.79,62.84,62.78,62.83,20880.0,54.5082,54.5516,54.4995,54.5429,20880.0
2021-09-29 14:30:00,62.85,62.89,62.84,62.85,15471.0,54.5602,54.595,54.5516,54.5602,15471.0
2021-09-29 14:35:00,62.85,62.96,62.85,62.96,19270.0,54.5602,54.6557,54.5602,54.6557,19270.0
2021-09-29 14:40:00,62.96,62.99,62.95,62.98,34118.0,54.6557,54.6818,54.647,54.6731,34118.0
2021-09-29 14:45:00,62.99,62.99,62.92,62.94,39114.0,54.6818,54.6818,54.621,54.6384,39114.0
2021-09-29 14:50:00,62.93,62.97,62.91,62.92,20081.0,54.6297,54.6644,54.6123,54.621,20081.0
2021-09-29 14:55:00,62.92,62.92,62.87,62.89,24858.0,54.621,54.621,54.5776,54.595,24858.0
2021-09-29 15:00:00,62.88,62.9,62.83,62.84,29799.0,54.5863,54.6036,54.5429,54.5516,29799.0
2021-09-29 15:05:00,62.84,62.84,62.78,62.79,25564.0,54.5516,54.5516,54.4995,54.5082,25564.0
2021-09-29 15:10:00,62.8,62.86,62.79,62.86,19123.0,54.5168,54.5689,54.5082,54.5689,19123.0
2021-09-29 15:15:00,62.86,62.91,62.85,62.88,20252.0,54.5689,54.6123,54.5602,54.5863,20252.0
2021-09-29 15:20:00,62.87,62.87,62.79,62.8,30314.0,54.5776,54.5776,54.5082,54.5168,30314.0
2021-09-29 15:25:00,62.8,62.85,62.8,62.82,26132.0,54.5168,54.5602,54.5168,54.5342,26132.0
2021-09-29 15:30:00,62.82,62.88,62.79,62.88,37325.0,54.5342,54.5863,54.5082,54.5863,37325.0
2021-09-29 15:35:00,62.88,62.88,62.67,62.71,65396.0,54.5863,54.5863,54.404,54.4387,65396.0
2021-09-29 15:40:00,62.7,62.7,62.62,62.68,46414.0,54.43,54.43,54.3606,54.4127,46414.0
2021-09-29 15:45:00,62.67,62.67,62.6,62.65,62106.0,54.404,54.404,54.3432,54.3866,62106.0
2021-09-29 15:50:00,62.64,62.67,62.57,62.65,122207.0,54.3779,54.404,54.3172,54.3866,122207.0
2021-09-29 15:55:00,62.66,62.66,62.59,62.63,188088.0,54.3953,54.3953,54.3345,54.3693,188088.0
2021-09-30 09:30:00,62.81,62.91,62.63,62.64,44146.0,54.5255,54.6123,54.3693,54.3779,44146.0
2021-09-30 09:35:00,62.62,62.78,62.55,62.78,97322.0,54.3606,54.4995,54.2998,54.4995,97322.0
2021-09-30 09:40:00,62.79,62.84,62.71,62.81,56997.0,54.5082,54.5516,54.4387,54.5255,56997.0
2021-09-30 09:45:00,62.78,62.81,62.66,62.71,35830.0,54.4995,54.5255,54.3953,54.4387,35830.0
2021-09-30 09:50:00,62.72,62.84,62.69,62.8,36936.0,54.4474,54.5516,54.4213,54.5168,36936.0
2021-09-30 09:55:00,62.78,62.81,62.69,62.8,59368.0,54.4995,54.5255,54.4213,54.5168,59368.0
2021-09-30 10:00:00,62.79,62.84,62.7,62.72,69277.0,54.5082,54.5516,54.43,54.4474,69277.0
2021-09-30 10:05:00,62.73,62.75,62.64,62.66,23284.0,54.4561,54.4734,54.3779,54.3953,23284.0
2021-09-30 10:10:00,62.65,62.74,62.57,62.59,25190.0,54.3866,54.4647,54.3172,54.3345,25190.0
2021-09-30 10:15:00,62.59,62.8,62.59,62.79,22694.0,54.3345,54.5168,54.3345,54.5082,22694.0
2021-09-30 10:20:00,62.81,62.84,62.71,62.71,18653.0,54.5255,54.5516,54.4387,54.4387,18653.0
2021-09-30 10:25:00,62.69,62.73,62.67,62.72,16331.0,54.4213,54.4561,54.404,54.4474,16331.0
2021-09-30 10:30:00,62.74,62.8,62.72,62.8,15459.0,54.4647,54.5168,54.4474,54.5168,15459.0
2021-09-30 10:35:00,62.79,62.8,62.73,62.73,9619.0,54.5082,54.5168,54.4561,54.4561,9619.0
2021-09-30 10:40:00,62.74,62.75,62.64,62.67,74858.0,54.4647,54.4734,54.3779,54.404,74858.0
2021-09-30 10:45:00,62.66,62.77,62.66,62.73,137106.0,54.3953,54.4908,54.3953,54.4561,137106.0
2021-09-30 10:50:00,62.72,62.74,62.61,62.66,29717.0,54.4474,54.4647,54.3519,54.3953,29717.0
2021-09-30 10:55:00,62.64,62.69,62.59,62.69,17653.0,54.3779,54.4213,54.3345,54.4213,17653.0
2021-09-30 11:00:00,62.69,62.69,62.58,62.61,19374.0,54.4213,54.4213,54.3258,54.3519,19374.0
2021-09-30 11:05:00,62.62,62.62,62.53,62.56,28304.0,54.3606,54.3606,54.2824,54.3085,28304.0
2021-09-30 11:10:00,62.56,62.62,62.54,62.6,11830.0,54.3085,54.3606,54.2911,54.3432,11830.0
2021-09-30 11:15:00,62.61,62.66,62.57,62.57,17682.0,54.3519,54.3953,54.3172,54.3172,17682.0
2021-09-30 11:20:00,62.57,62.57,62.38,62.4,24953.0,54.3172,54.3172,54.1522,54.1696,24953.0
2021-09-30 11:25:00,62.4,62.46,62.38,62.44,32268.0,54.1696,54.2217,54.1522,54.2043,32268.0
2021-09-30 11:30:00,62.43,62.43,62.29,62.3,24336.0,54.1956,54.1956,54.0741,54.0828,24336.0
2021-09-30 11:35:00,62.28,62.37,62.27,62.34,25899.0,54.0654,54.1435,54.0567,54.1175,25899.0
2021-09-30 11:40:00,62.33,62.33,62.21,62.25,37257.0,54.1088,54.1088,54.0047,54.0394,37257.0
2021-09-30 11:45:00,62.25,62.26,62.18,62.22,30944.0,54.0394,54.0481,53.9786,54.0133,30944.0
2021-09-30 11:50:00,62.22,62.29,62.17,62.26,28886.0,54.0133,54.0741,53.9699,54.0481,28886.0
2021-09-30 11:55:00,62.25,62.25,62.19,62.23,10617.0,54.0394,54.0394,53.9873,54.022,10617.0
2021-09-30 12:00:00,62.23,62.27,62.14,62.14,21195.0,54.022,54.0567,53.9439,53.9439,21195.0
2021-09-30 12:05:00,62.14,62.17,62.03,62.03,27642.0,53.9439,53.9699,53.8484,53.8484,27642.0
2021-09-30 12:10:00,62.03,62.06,61.93,62.0,44597.0,53.8484,53.8744,53.7616,53.8223,44597.0
2021-09-30 12:15:00,61.98,62.02,61.92,62.02,29920.0,53.805,53.8397,53.7529,53.8397,29920.0
2021-09-30 12:20:00,62.01,62.03,61.94,61.99,19033.0,53.831,53.8484,53.7703,53.8137,19033.0
2021-09-30 12:25:00,61.98,62.03,61.97,61.99,25474.0,53.805,53.8484,53.7963,53.8137,25474.0
2021-09-30 12:30:00,61.98,62.02,61.93,62.02,30022.0,53.805,53.8397,53.7616,53.8397,30022.0
2021-09-30 12:35:00,62.01,62.08,62.0,62.07,28055.0,53.831,53.8918,53.8223,53.8831,28055.0
2021-09-30 12:40:00,62.07,62.07,61.99,62.03,13096.0,53.8831,53.8831,53.8137,53.8484,13096.0
2021-09-30 12:45:00,62.03,62.1,62.02,62.1,28384.0,53.8484,53.9092,53.8397,53.9092,28384.0
2021-09-30 12:50:00,62.09,62.11,62.05,62.08,31370.0,53.9005,53.9178,53.8658,53.8918,31370.0
2021-09-30 12:55:00,62.09,62.1,62.03,62.07,14408.0,53.9005,53.9092,53.8484,53.8831,14408.0
2021-09-30 13:00:00,62.08,62.15,62.05,62.15,22589.0,53.8918,53.9526,53.8658,53.9526,22589.0
2021-09-30 13:05:00,62.16,62.2,62.12,62.19,22619.0,53.9612,53.996,53.9265,53.9873,22619.0
2021-09-30 13:10:00,62.19,62.19,62.16,62.18,14120.0,53.9873,53.9873,53.9612,53.9786,14120.0
2021-09-30 13:15:00,62.19,62.23,62.16,62.21,22494.0,53.9873,54.022,53.9612,54.0047,22494.0
2021-09-30 13:20:00,62.21,62.31,62.21,62.24,84192.0,54.0047,54.0915,54.0047,54.0307,84192.0
2021-09-30 13:25:00,62.25,62.25,62.19,62.22,11270.0,54.0394,54.0394,53.9873,54.0133,11270.0
2021-09-30 13:30:00,62.22,62.23,62.19,62.2,17035.0,54.0133,54.022,53.9873,53.996,17035.0
2021-09-30 13:35:00,62.19,62.26,62.15,62.23,19663.0,53.9873,54.0481,53.9526,54.022,19663.0
2021-09-30 13:40:00,62.23,62.24,62.17,62.2,19061.0,54.022,54.0307,53.9699,53.996,19061.0
2021-09-30 13:45:00,62.21,62.25,62.19,62.25,15858.0,54.0047,54.0394,53.9873,54.0394,15858.0
2021-09-30 13:50:00,62.25,62.29,62.23,62.28,31639.0,54.0394,54.0741,54.022,54.0654,31639.0
2021-09-30 13:55:00,62.28,62.3,62.23,62.25,22121.0,54.0654,54.0828,54.022,54.0394,22121.0
2021-09-30 14:00:00,62.25,62.36,62.24,62.32,26380.0,54.0394,54.1349,54.0307,54.1001,26380.0
2021-09-30 14:05:00,62.32,62.42,62.31,62.41,19243.0,54.1001,54.187,54.0915,54.1783,19243.0
2021-09-30 14:10:00,62.42,62.44,62.37,62.44,20801.0,54.187,54.2043,54.1435,54.2043,20801.0
2021-09-30 14:15:00,62.43,62.43,62.35,62.35,18767.0,54.1956,54.1956,54.1262,54.1262,18767.0
2021-09-30 14:20:00,62.34,62.36,62.31,62.35,24048.0,54.1175,54.1349,54.0915,54.1262,24048.0
2021-09-30 14:25:00,62.35,62.41,62.35,62.41,19748.0,54.1262,54.1783,54.1262,54.1783,19748.0
2021-09-30 14:30:00,62.42,62.49,62.4,62.49,15596.0,54.187,54.2477,54.1696,54.2477,15596.0
2021-09-30 14:35:00,62.49,62.51,62.48,62.49,19760.0,54.2477,54.2651,54.239,54.2477,19760.0
2021-09-30 14:40:00,62.49,62.56,62.48,62.54,29425.0,54.2477,54.3085,54.239,54.2911,29425.0
2021-09-30 14:45:00,62.54,62.56,62.52,62.55,23476.0,54.2911,54.3085,54.2738,54.2998,23476.0
2021-09-30 14:50:00,62.55,62.61,62.52,62.52,21448.0,54.2998,54.3519,54.2738,54.2738,21448.0
2021-09-30 14:55:00,62.53,62.53,62.48,62.49,21273.0,54.2824,54.2824,54.239,54.2477,21273.0
2021-09-30 15:00:00,62.5,62.55,62.47,62.53,36713.0,54.2564,54.2998,54.2304,54.2824,36713.0
2021-09-30 15:05:00,62.53,62.56,62.52,62.54,24001.0,54.2824,54.3085,54.2738,54.2911,24001.0
2021-09-30 15:10:00,62.54,62.61,62.53,62.58,33403.0,54.2911,54.3519,54.2824,54.3258,33403.0
2021-09-30 15:15:00,62.58,62.65,62.56,62.57,37352.0,54.3258,54.3866,54.3085,54.3172,37352.0
2021-09-30 15:20:00,62.58,62.6,62.47,62.47,41936.0,54.3258,54.3432,54.2304,54.2304,41936.0
2021-09-30 15:25:00,62.47,62.5,62.4,62.47,42637.0,54.2304,54.2564,54.1696,54.2304,42637.0
2021-09-30 15:30:00,62.46,62.57,62.44,62.52,45532.0,54.2217,54.3172,54.2043,54.2738,45532.0
2021-09-30 15:35:00,62.51,62.51,62.42,62.44,45526.0,54.2651,54.2651,54.187,54.2043,45526.0
2021-09-30 15:40:00,62.44,62.45,62.34,62.35,39439.0,54.2043,54.213,54.1175,54.1262,39439.0
2021-09-30 15:45:00,62.35,62.35,62.26,62.27,89452.0,54.1262,54.1262,54.0481,54.0567,89452.0
2021-09-30 15:50:00,62.26,62.26,62.1,62.12,127582.0,54.0481,54.0481,53.9092,53.9265,127582.0
2021-09-30 15:55:00,62.13,62.15,61.95,61.96,375881.0,53.9352,53.9526,53.7789,53.7876,375881.0
2021-10-01 09:30:00,62.35,62.38,61.99,62.0,69642.0,54.1262,54.1522,53.8137,53.8223,69642.0
2021-10-01 09:35:00,62.0,62.1,61.97,62.09,43368.0,53.8223,53.9092,53.7963,53.9005,43368.0
2021-10-01 09:40:00,62.1,62.18,61.98,62.02,76179.0,53.9092,53.9786,53.805,53.8397,76179.0
2021-10-01 09:45:00,62.02,62.02,61.89,61.97,45775.0,53.8397,53.8397,53.7269,53.7963,45775.0
2021-10-01 09:50:00,61.97,61.99,61.71,61.75,41772.0,53.7963,53.8137,53.5706,53.6053,41772.0
2021-10-01 09:55:00,61.73,61.79,61.67,61.77,24799.0,53.588,53.64,53.5359,53.6227,24799.0
2021-10-01 10:00:00,61.76,61.86,61.65,61.65,130628.0,53.614,53.7008,53.5185,53.5185,130628.0
2021-10-01 10:05:00,61.64,62.03,61.59,62.0,64237.0,53.5098,53.8484,53.4664,53.8223,64237.0
2021-10-01 10:10:00,62.0,62.03,61.92,62.0,48082.0,53.8223,53.8484,53.7529,53.8223,48082.0
2021-10-01 10:15:00,61.99,62.01,61.87,61.92,40316.0,53.8137,53.831,53.7095,53.7529,40316.0
2021-10-01 10:20:00,61.91,61.91,61.72,61.72,35619.0,53.7442,53.7442,53.5793,53.5793,35619.0
2021-10-01 10:25:00,61.76,61.88,61.75,61.82,34150.0,53.614,53.7182,53.6053,53.6661,34150.0
2021-10-01 10:30:00,61.85,61.9,61.79,61.85,26186.0,53.6921,53.7355,53.64,53.6921,26186.0
2021-10-01 10:35:00,61.84,61.92,61.84,61.85,26016.0,53.6835,53.7529,53.6835,53.6921,26016.0
2021-10-01 10:40:00,61.84,61.92,61.82,61.83,25683.0,53.6835,53.7529,53.6661,53.6748,25683.0
2021-10-01 10:45:00,61.8,61.83,61.77,61.83,31461.0,53.6487,53.6748,53.6227,53.6748,31461.0
2021-10-01 10:50:00,61.83,61.88,61.76,61.88,24176.0,53.6748,53.7182,53.614,53.7182,24176.0
2021-10-01 10:55:00,61.89,61.98,61.86,61.97,22268.0,53.7269,53.805,53.7008,53.7963,22268.0
2021-10-01 11:00:00,61.96,61.99,61.91,61.93,17229.0,53.7876,53.8137,53.7442,53.7616,17229.0
2021-10-01 11:05:00,61.93,61.94,61.85,61.89,14008.0,53.7616,53.7703,53.6921,53.7269,14008.0
2021-10-01 11:10:00,61.9,62.22,61.9,62.19,45520.0,53.7355,54.0133,53.7355,53.9873,45520.0
2021-10-01 11:15:00,62.19,62.24,62.1,62.1,54412.0,53.9873,54.0307,53.9092,53.9092,54412.0
2021-10-01 11:20:00,62.11,62.22,62.09,62.2,80840.0,53.9178,54.0133,53.9005,53.996,80840.0
2021-10-01 11:25:00,62.21,62.23,62.07,62.07,80429.0,54.0047,54.022,53.8831,53.8831,80429.0
2021-10-01 11:30:00,62.08,62.14,62.03,62.13,37012.0,53.8918,53.9439,53.8484,53.9352,37012.0
2021-10-01 11:35:00,62.13,62.2,62.06,62.18,44178.0,53.9352,53.996,53.8744,53.9786,44178.0
2021-10-01 11:40:00,62.18,62.27,62.18,62.24,27858.0,53.9786,54.0567,53.9786,54.0307,27858.0
2021-10-01 11:45:00,62.24,62.35,62.24,62.32,36990.0,54.0307,54.1262,54.0307,54.1001,36990.0
2021-10-01 11:50:00,62.32,62.38,62.26,62.38,40393.0,54.1001,54.1522,54.0481,54.1522,40393.0
2021-10-01 11:55:00,62.38,62.38,62.26,62.29,24184.0,54.1522,54.1522,54.0481,54.0741,24184.0
2021-10-01 12:00:00,62.29,62.32,62.24,62.25,18803.0,54.0741,54.1001,54.0307,54.0394,18803.0
2021-10-01 12:05:00,62.24,62.31,62.2,62.3,147290.0,54.0307,54.0915,53.996,54.0828,147290.0
2021-10-01 12:10:00,62.29,62.32,62.24,62.24,73849.0,54.0741,54.1001,54.0307,54.0307,73849.0
2021-10-01 12:15:00,62.25,62.27,62.2,62.21,21976.0,54.0394,54.0567,53.996,54.0047,21976.0
2021-10-01 12:20:00,62.21,62.28,62.2,62.27,17711.0,54.0047,54.0654,53.996,54.0567,17711.0
2021-10-01 12:25:00,62.27,62.27,62.2,62.2,22422.0,54.0567,54.0567,53.996,53.996,22422.0
2021-10-01 12:30:00,62.2,62.23,62.18,62.2,16025.0,53.996,54.022,53.9786,53.996,16025.0
2021-10-01 12:35:00,62.2,62.22,62.14,62.17,17702.0,53.996,54.0133,53.9439,53.9699,17702.0
2021-10-01 12:40:00,62.18,62.26,62.16,62.24,18328.0,53.9786,54.0481,53.9612,54.0307,18328.0
2021-10-01 12:45:00,62.23,62.25,62.15,62.18,19562.0,54.022,54.0394,53.9526,53.9786,19562.0
2021-10-01 12:50:00,62.17,62.18,62.16,62.18,8219.0,53.9699,53.9786,53.9612,53.9786,8219.0
2021-10-01 12:55:00,62.18,62.2,62.1,62.12,31702.0,53.9786,53.996,53.9092,53.9265,31702.0
2021-10-01 13:00:00,62.12,62.12,62.07,62.07,33134.0,53.9265,53.9265,53.8831,53.8831,33134.0
2021-10-01 13:05:00,62.07,62.09,62.05,62.09,20612.0,53.8831,53.9005,53.8658,53.9005,20612.0
2021-10-01 13:10:00,62.09,62.11,62.02,62.03,19490.0,53.9005,53.9178,53.8397,53.8484,19490.0
2021-10-01 13:15:00,62.04,62.06,62.0,62.01,18682.0,53.8571,53.8744,53.8223,53.831,18682.0
2021-10-01 13:20:00,61.99,61.99,61.92,61.94,31332.0,53.8137,53.8137,53.7529,53.7703,31332.0
2021-10-01 13:25:00,61.94,61.94,61.88,61.89,14097.0,53.7703,53.7703,53.7182,53.7269,14097.0
2021-10-01 13:30:00,61.89,61.99,61.89,61.96,21238.0,53.7269,53.8137,53.7269,53.7876,21238.0
2021-10-01 13:35:00,61.96,62.03,61.96,62.01,20953.0,53.7876,53.8484,53.7876,53.831,20953.0
2021-10-01 13:40:00,62.01,62.09,62.0,62.09,26522.0,53.831,53.9005,53.8223,53.9005,26522.0
2021-10-01 13:45:00,62.09,62.18,62.09,62.18,28107.0,53.9005,53.9786,53.9005,53.9786,28107.0
2021-10-01 13:50:00,62.17,62.21,62.17,62.18,23796.0,53.9699,54.0047,53.9699,53.9786,23796.0
2021-10-01 13:55:00,62.18,62.18,62.07,62.07,17602.0,53.9786,53.9786,53.8831,53.8831,17602.0
2021-10-01 14:00:00,62.08,62.14,62.07,62.14,23100.0,53.8918,53.9439,53.8831,53.9439,23100.0
2021-10-01 14:05:00,62.14,62.17,62.11,62.15,21000.0,53.9439,53.9699,53.9178,53.9526,21000.0
2021-10-01 14:10:00,62.15,62.18,62.14,62.18,16495.0,53.9526,53.9786,53.9439,53.9786,16495.0
2021-10-01 14:15:00,62.19,62.2,62.17,62.18,17667.0,53.9873,53.996,53.9699,53.9786,17667.0
2021-10-01 14:20:00,62.19,62.25,62.18,62.22,19845.0,53.9873,54.0394,53.9786,54.0133,19845.0
2021-10-01 14:25:00,62.23,62.24,62.15,62.16,20357.0,54.022,54.0307,53.9526,53.9612,20357.0
2021-10-01 14:30:00,62.15,62.18,62.12,62.13,15422.0,53.9526,53.9786,53.9265,53.9352,15422.0
2021-10-01 14:35:00,62.13,62.18,62.13,62.14,11129.0,53.9352,53.9786,53.9352,53.9439,11129.0
2021-10-01 14:40:00,62.13,62.14,62.02,62.02,31888.0,53.9352,53.9439,53.8397,53.8397,31888.0
2021-10-01 14:45:00,62.02,62.03,61.99,62.03,26269.0,53.8397,53.8484,53.8137,53.8484,26269.0
2021-10-01 14:50:00,62.03,62.06,62.01,62.06,35035.0,53.8484,53.8744,53.831,53.8744,35035.0
2021-10-01 14:55:00,62.06,62.12,62.06,62.1,16219.0,53.8744,53.9265,53.8744,53.9092,16219.0
2021-10-01 15:00:00,62.1,62.18,62.09,62.15,20279.0,53.9092,53.9786,53.9005,53.9526,20279.0
2021-10-01 15:05:00,62.15,62.18,62.09,62.18,31440.0,53.9526,53.9786,53.9005,53.9786,31440.0
2021-10-01 15:10:00,62.18,62.21,62.16,62.18,19963.0,53.9786,54.0047,53.9612,53.9786,19963.0
2021-10-01 15:15:00,62.19,62.21,62.11,62.12,29971.0,53.9873,54.0047,53.9178,53.9265,29971.0
2021-10-01 15:20:00,62.12,62.17,62.08,62.08,28879.0,53.9265,53.9699,53.8918,53.8918,28879.0
2021-10-01 15:25:00,62.09,62.09,62.03,62.04,30136.0,53.9005,53.9005,53.8484,53.8571,30136.0
2021-10-01 15:30:00,62.04,62.05,61.94,62.03,42008.0,53.8571,53.8658,53.7703,53.8484,42008.0
2021-10-01 15:35:00,62.03,62.03,61.85,61.85,39319.0,53.8484,53.8484,53.6921,53.6921,39319.0
2021-10-01 15:40:00,61.86,61.91,61.83,61.88,58620.0,53.7008,53.7442,53.6748,53.7182,58620.0
2021-10-01 15:45:00,61.87,61.94,61.82,61.88,144757.0,53.7095,53.7703,53.6661,53.7182,144757.0
2021-10-01 15:50:00,61.89,61.99,61.85,61.92,137879.0,53.7269,53.8137,53.6921,53.7529,137879.0
2021-10-01 15:55:00,61.93,61.93,61.68,61.75,355978.0,53.7616,53.7616,53.5446,53.6053,355978.0
2021-10-04 09:30:00,61.56,61.97,61.56,61.94,115908.0,53.4404,53.7963,53.4404,53.7703,115908.0
2021-10-04 09:35:00,61.93,61.98,61.82,61.9,82658.0,53.7616,53.805,53.6661,53.7355,82658.0
2021-10-04 09:40:00,61.88,61.93,61.8,61.88,68784.0,53.7182,53.7616,53.6487,53.7182,68784.0
2021-10-04 09:45:00,61.89,61.97,61.88,61.94,70378.0,53.7269,53.7963,53.7182,53.7703,70378.0
2021-10-04 09:50:00,61.95,61.99,61.82,61.86,93316.0,53.7789,53.8137,53.6661,53.7008,93316.0
2021-10-04 09:55:00,61.85,61.91,61.77,61.77,53761.0,53.6921,53.7442,53.6227,53.6227,53761.0
2021-10-04 10:00:00,61.78,61.88,61.64,61.68,110179.0,53.6314,53.7182,53.5098,53.5446,110179.0
2021-10-04 10:05:00,61.68,61.72,61.58,61.59,60071.0,53.5446,53.5793,53.4577,53.4664,60071.0
2021-10-04 10:10:00,61.58,61.8,61.55,61.79,58189.0,53.4577,53.6487,53.4317,53.64,58189.0
2021-10-04 10:15:00,61.78,61.83,61.71,61.82,69372.0,53.6314,53.6748,53.5706,53.6661,69372.0
2021-10-04 10:20:00,61.83,61.83,61.59,61.6,62276.0,53.6748,53.6748,53.4664,53.4751,62276.0
2021-10-04 10:25:00,61.61,61.65,61.54,61.63,60551.0,53.4838,53.5185,53.423,53.5012,60551.0
2021-10-04 10:30:00,61.62,61.69,61.56,61.59,64806.0,53.4925,53.5532,53.4404,53.4664,64806.0
2021-10-04 10:35:00,61.58,61.66,61.49,61.6,171645.0,53.4577,53.5272,53.3796,53.4751,171645.0
2021-10-04 10:40:00,61.61,61.81,61.6,61.8,39858.0,53.4838,53.6574,53.4751,53.6487,39858.0
2021-10-04 10:45:00,61.79,61.85,61.73,61.83,51271.0,53.64,53.6921,53.588,53.6748,51271.0
2021-10-04 10:50:00,61.84,61.93,61.77,61.78,45846.0,53.6835,53.7616,53.6227,53.6314,45846.0
2021-10-04 10:55:00,61.78,61.81,61.64,61.66,53696.0,53.6314,53.6574,53.5098,53.5272,53696.0
2021-10-04 11:00:00,61.66,61.66,61.58,61.59,30776.0,53.5272,53.5272,53.4577,53.4664,30776.0
2021-10-04 11:05:00,61.59,61.71,61.57,61.68,56716.0,53.4664,53.5706,53.4491,53.5446,56716.0
2021-10-04 11:10:00,61.68,61.79,61.64,61.78,37035.0,53.5446,53.64,53.5098,53.6314,37035.0
2021-10-04 11:15:00,61.78,61.91,61.75,61.83,37873.0,53.6314,53.7442,53.6053,53.6748,37873.0
2021-10-04 11:20:00,61.83,61.83,61.75,61.77,29535.0,53.6748,53.6748,53.6053,53.6227,29535.0
2021-10-04 11:25:00,61.77,61.86,61.76,61.85,60057.0,53.6227,53.7008,53.614,53.6921,60057.0
2021-10-04 11:30:00,61.85,61.85,61.69,61.76,98445.0,53.6921,53.6921,53.5532,53.614,98445.0
2021-10-04 11:35:00,61.76,61.77,61.64,61.64,34425.0,53.614,53.6227,53.5098,53.5098,34425.0
2021-10-04 11:40:00,61.64,61.76,61.6,61.73,48719.0,53.5098,53.614,53.4751,53.588,48719.0
2021-10-04 11:45:00,61.72,61.8,61.7,61.77,45688.0,53.5793,53.6487,53.5619,53.6227,45688.0
2021-10-04 11:50:00,61.78,61.86,61.77,61.8,44215.0,53.6314,53.7008,53.6227,53.6487,44215.0
2021-10-04 11:55:00,61.8,61.93,61.73,61.87,71801.0,53.6487,53.7616,53.588,53.7095,71801.0
2021-10-04 12:00:00,61.87,61.94,61.87,61.91,47900.0,53.7095,53.7703,53.7095,53.7442,47900.0
2021-10-04 12:05:00,61.91,61.97,61.89,61.94,55963.0,53.7442,53.7963,53.7269,53.7703,55963.0
2021-10-04 12:10:00,61.94,61.97,61.92,61.94,24218.0,53.7703,53.7963,53.7529,53.7703,24218.0
2021-10-04 12:15:00,61.94,61.99,61.92,61.96,44220.0,53.7703,53.8137,53.7529,53.7876,44220.0
2021-10-04 12:20:00,61.96,62.05,61.96,62.03,176479.0,53.7876,53.8658,53.7876,53.8484,176479.0
2021-10-04 12:25:00,62.04,62.07,62.01,62.02,79890.0,53.8571,53.8831,53.831,53.8397,79890.0
2021-10-04 12:30:00,62.02,62.09,62.02,62.06,47983.0,53.8397,53.9005,53.8397,53.8744,47983.0
2021-10-04 12:35:00,62.06,62.11,62.03,62.04,26412.0,53.8744,53.9178,53.8484,53.8571,26412.0
2021-10-04 12:40:00,62.04,62.05,62.01,62.04,50934.0,53.8571,53.8658,53.831,53.8571,50934.0
2021-10-04 12:45:00,62.03,62.05,62.0,62.05,55383.0,53.8484,53.8658,53.8223,53.8658,55383.0
2021-10-04 12:50:00,62.06,62.12,62.03,62.12,31898.0,53.8744,53.9265,53.8484,53.9265,31898.0
2021-10-04 12:55:00,62.12,62.15,62.08,62.09,17247.0,53.9265,53.9526,53.8918,53.9005,17247.0
2021-10-04 13:00:00,62.08,62.08,62.04,62.08,22286.0,53.8918,53.8918,53.8571,53.8918,22286.0
2021-10-04 13:05:00,62.07,62.15,62.05,62.13,26546.0,53.8831,53.9526,53.8658,53.9352,26546.0
2021-10-04 13:10:00,62.12,62.16,62.1,62.16,17677.0,53.9265,53.9612,53.9092,53.9612,17677.0
2021-10-04 13:15:00,62.16,62.19,62.14,62.18,49113.0,53.9612,53.9873,53.9439,53.9786,49113.0
2021-10-04 13:20:00,62.18,62.24,62.16,62.23,23655.0,53.9786,54.0307,53.9612,54.022,23655.0
2021-10-04 13:25:00,62.23,62.23,62.16,62.17,20480.0,54.022,54.022,53.9612,53.9699,20480.0
2021-10-04 13:30:00,62.17,62.2,62.15,62.19,41622.0,53.9699,53.996,53.9526,53.9873,41622.0
2021-10-04 13:35:00,62.18,62.23,62.18,62.19,22965.0,53.9786,54.022,53.9786,53.9873,22965.0
2021-10-04 13:40:00,62.19,62.22,62.15,62.2,18251.0,53.9873,54.0133,53.9526,53.996,18251.0
2021-10-04 13:45:00,62.19,62.21,62.14,62.21,18135.0,53.9873,54.0047,53.9439,54.0047,18135.0
2021-10-04 13:50:00,62.2,62.23,62.18,62.21,14368.0,53.996,54.022,53.9786,54.0047,14368.0
2021-10-04 13:55:00,62.2,62.2,62.14,62.14,21035.0,53.996,53.996,53.9439,53.9439,21035.0
2021-10-04 14:00:00,62.13,62.21,62.13,62.15,31532.0,53.9352,54.0047,53.9352,53.9526,31532.0
2021-10-04 14:05:00,62.15,62.21,62.12,62.14,52736.0,53.9526,54.0047,53.9265,53.9439,52736.0
2021-10-04 14:10:00,62.13,62.17,62.09,62.12,23388.0,53.9352,53.9699,53.9005,53.9265,23388.0
2021-10-04 14:15:00,62.12,62.2,62.12,62.19,16281.0,53.9265,53.996,53.9265,53.9873,16281.0
2021-10-04 14:20:00,62.2,62.3,62.19,62.24,18742.0,53.996,54.0828,53.9873,54.0307,18742.0
2021-10-04 14:25:00,62.23,62.31,62.21,62.3,36863.0,54.022,54.0915,54.0047,54.0828,36863.0
2021-10-04 14:30:00,62.3,62.33,62.24,62.3,31643.0,54.0828,54.1088,54.0307,54.0828,31643.0
2021-10-04 14:35:00,62.29,62.33,62.24,62.29,33385.0,54.0741,54.1088,54.0307,54.0741,33385.0
2021-10-04 14:40:00,62.28,62.31,62.23,62.27,33631.0,54.0654,54.0915,54.022,54.0567,33631.0
2021-10-04 14:45:00,62.26,62.36,62.26,62.36,33333.0,54.0481,54.1349,54.0481,54.1349,33333.0
2021-10-04 14:50:00,62.35,62.4,62.34,62.39,85221.0,54.1262,54.1696,54.1175,54.1609,85221.0
2021-10-04 14:55:00,62.39,62.42,62.35,62.38,57741.0,54.1609,54.187,54.1262,54.1522,57741.0
2021-10-04 15:00:00,62.38,62.45,62.35,62.44,59163.0,54.1522,54.213,54.1262,54.2043,59163.0
2021-10-04 15:05:00,62.44,62.45,62.33,62.36,56001.0,54.2043,54.213,54.1088,54.1349,56001.0
2021-10-04 15:10:00,62.35,62.45,62.3,62.39,31244.0,54.1262,54.213,54.0828,54.1609,31244.0
2021-10-04 15:15:00,62.41,62.43,62.33,62.34,30249.0,54.1783,54.1956,54.1088,54.1175,30249.0
2021-10-04 15:20:00,62.34,62.36,62.29,62.35,57669.0,54.1175,54.1349,54.0741,54.1262,57669.0
2021-10-04 15:25:00,62.35,62.42,62.34,62.41,58256.0,54.1262,54.187,54.1175,54.1783,58256.0
2021-10-04 15:30:00,62.41,62.5,62.34,62.5,46482.0,54.1783,54.2564,54.1175,54.2564,46482.0
2021-10-04 15:35:00,62.49,62.52,62.4,62.4,66342.0,54.2477,54.2738,54.1696,54.1696,66342.0
2021-10-04 15:40:00,62.4,62.59,62.4,62.55,107790.0,54.1696,54.3345,54.1696,54.2998,107790.0
2021-10-04 15:45:00,62.55,62.63,62.55,62.59,111131.0,54.2998,54.3693,54.2998,54.3345,111131.0
2021-10-04 15:50:00,62.56,62.59,62.29,62.32,252823.0,54.3085,54.3345,54.0741,54.1001,252823.0
2021-10-04 15:55:00,62.33,62.52,62.31,62.44,378496.0,54.1088,54.2738,54.0915,54.2043,378496.0
2021-10-05 09:30:00,62.66,62.71,62.49,62.65,90393.0,54.3953,54.4387,54.2477,54.3866,90393.0
2021-10-05 09:35:00,62.64,62.65,62.46,62.54,95339.0,54.3779,54.3866,54.2217,54.2911,95339.0
2021-10-05 09:40:00,62.55,62.62,62.38,62.4,67485.0,54.2998,54.3606,54.1522,54.1696,67485.0
2021-10-05 09:45:00,62.41,62.62,62.41,62.47,84305.0,54.1783,54.3606,54.1783,54.2304,84305.0
2021-10-05 09:50:00,62.48,62.59,62.47,62.52,36373.0,54.239,54.3345,54.2304,54.2738,36373.0
2021-10-05 09:55:00,62.52,62.61,62.5,62.57,67869.0,54.2738,54.3519,54.2564,54.3172,67869.0
2021-10-05 10:00:00,62.59,62.78,62.58,62.71,52464.0,54.3345,54.4995,54.3258,54.4387,52464.0
2021-10-05 10:05:00,62.7,62.83,62.66,62.78,57614.0,54.43,54.5429,54.3953,54.4995,57614.0
2021-10-05 10:10:00,62.78,62.85,62.76,62.8,23129.0,54.4995,54.5602,54.4821,54.5168,23129.0
2021-10-05 10:15:00,62.81,62.83,62.72,62.72,35281.0,54.5255,54.5429,54.4474,54.4474,35281.0
2021-10-05 10:20:00,62.72,62.8,62.68,62.71,27987.0,54.4474,54.5168,54.4127,54.4387,27987.0
2021-10-05 10:25:00,62.7,62.79,62.68,62.76,35300.0,54.43,54.5082,54.4127,54.4821,35300.0
2021-10-05 10:30:00,62.76,62.82,62.75,62.75,35111.0,54.4821,54.5342,54.4734,54.4734,35111.0
2021-10-05 10:35:00,62.75,62.76,62.55,62.55,24605.0,54.4734,54.4821,54.2998,54.2998,24605.0
2021-10-05 10:40:00,62.56,62.56,62.4,62.43,39534.0,54.3085,54.3085,54.1696,54.1956,39534.0
2021-10-05 10:45:00,62.44,62.48,62.42,62.44,35230.0,54.2043,54.239,54.187,54.2043,35230.0
2021-10-05 10:50:00,62.45,62.52,62.44,62.51,31018.0,54.213,54.2738,54.2043,54.2651,31018.0
2021-10-05 10:55:00,62.51,62.54,62.46,62.53,22231.0,54.2651,54.2911,54.2217,54.2824,22231.0
2021-10-05 11:00:00,62.52,62.53,62.44,62.53,29124.0,54.2738,54.2824,54.2043,54.2824,29124.0
2021-10-05 11:05:00,62.52,62.52,62.46,62.47,25085.0,54.2738,54.2738,54.2217,54.2304,25085.0
2021-10-05 11:10:00,62.48,62.52,62.47,62.52,28628.0,54.239,54.2738,54.2304,54.2738,28628.0
2021-10-05 11:15:00,62.52,62.55,62.49,62.55,49733.0,54.2738,54.2998,54.2477,54.2998,49733.0
2021-10-05 11:20:00,62.55,62.6,62.54,62.58,23798.0,54.2998,54.3432,54.2911,54.3258,23798.0
2021-10-05 11:25:00,62.57,62.58,62.47,62.47,18205.0,54.3172,54.3258,54.2304,54.2304,18205.0
2021-10-05 11:30:00,62.47,62.48,62.43,62.46,26960.0,54.2304,54.239,54.1956,54.2217,26960.0
2021-10-05 11:35:00,62.46,62.46,62.37,62.38,18353.0,54.2217,54.2217,54.1435,54.1522,18353.0
2021-10-05 11:40:00,62.37,62.42,62.32,62.4,25345.0,54.1435,54.187,54.1001,54.1696,25345.0
2021-10-05 11:45:00,62.41,62.43,62.39,62.42,18203.0,54.1783,54.1956,54.1609,54.187,18203.0
2021-10-05 11:50:00,62.42,62.45,62.39,62.41,51494.0,54.187,54.213,54.1609,54.1783,51494.0
2021-10-05 11:55:00,62.41,62.45,62.41,62.43,16578.0,54.1783,54.213,54.1783,54.1956,16578.0
2021-10-05 12:00:00,62.43,62.44,62.4,62.43,41568.0,54.1956,54.2043,54.1696,54.1956,41568.0
2021-10-05 12:05:00,62.42,62.5,62.41,62.5,22938.0,54.187,54.2564,54.1783,54.2564,22938.0
2021-10-05 12:10:00,62.5,62.52,62.44,62.45,21073.0,54.2564,54.2738,54.2043,54.213,21073.0
2021-10-05 12:15:00,62.44,62.44,62.37,62.38,15097.0,54.2043,54.2043,54.1435,54.1522,15097.0
2021-10-05 12:20:00,62.38,62.41,62.36,62.38,25235.0,54.1522,54.1783,54.1349,54.1522,25235.0
2021-10-05 12:25:00,62.37,62.38,62.32,62.36,23600.0,54.1435,54.1522,54.1001,54.1349,23600.0
2021-10-05 12:30:00,62.35,62.36,62.28,62.34,18424.0,54.1262,54.1349,54.0654,54.1175,18424.0
2021-10-05 12:35:00,62.35,62.35,62.25,62.25,15987.0,54.1262,54.1262,54.0394,54.0394,15987.0
2021-10-05 12:40:00,62.25,62.31,62.22,62.27,39895.0,54.0394,54.0915,54.0133,54.0567,39895.0
2021-10-05 12:45:00,62.27,62.27,62.22,62.22,12552.0,54.0567,54.0567,54.0133,54.0133,12552.0
2021-10-05 12:50:00,62.22,62.23,62.16,62.19,14473.0,54.0133,54.022,53.9612,53.9873,14473.0
2021-10-05 12:55:00,62.2,62.24,62.2,62.24,9881.0,53.996,54.0307,53.996,54.0307,9881.0
2021-10-05 13:00:00,62.24,62.26,62.21,62.25,15258.0,54.0307,54.0481,54.0047,54.0394,15258.0
2021-10-05 13:05:00,62.25,62.27,62.23,62.25,11771.0,54.0394,54.0567,54.022,54.0394,11771.0
2021-10-05 13:10:00,62.26,62.28,62.23,62.23,10977.0,54.0481,54.0654,54.022,54.022,10977.0
2021-10-05 13:15:00,62.24,62.29,62.21,62.27,16606.0,54.0307,54.0741,54.0047,54.0567,16606.0
2021-10-05 13:20:00,62.28,62.3,62.26,62.27,21654.0,54.0654,54.0828,54.0481,54.0567,21654.0
2021-10-05 13:25:00,62.28,62.28,62.22,62.25,12987.0,54.0654,54.0654,54.0133,54.0394,12987.0
2021-10-05 13:30:00,62.25,62.27,62.21,62.22,22805.0,54.0394,54.0567,54.0047,54.0133,22805.0
2021-10-05 13:35:00,62.22,62.26,62.21,62.26,11769.0,54.0133,54.0481,54.0047,54.0481,11769.0
2021-10-05 13:40:00,62.26,62.32,62.26,62.31,8751.0,54.0481,54.1001,54.0481,54.0915,8751.0
2021-10-05 13:45:00,62.31,62.31,62.27,62.29,7289.0,54.0915,54.0915,54.0567,54.0741,7289.0
2021-10-05 13:50:00,62.29,62.31,62.27,62.28,11680.0,54.0741,54.0915,54.0567,54.0654,11680.0
2021-10-05 13:55:00,62.27,62.27,62.23,62.26,17038.0,54.0567,54.0567,54.022,54.0481,17038.0
2021-10-05 14:00:00,62.26,62.32,62.26,62.26,25525.0,54.0481,54.1001,54.0481,54.0481,25525.0
2021-10-05 14:05:00,62.26,62.26,62.21,62.23,21177.0,54.0481,54.0481,54.0047,54.022,21177.0
2021-10-05 14:10:00,62.23,62.23,62.17,62.17,24803.0,54.022,54.022,53.9699,53.9699,24803.0
2021-10-05 14:15:00,62.17,62.19,62.14,62.19,28306.0,53.9699,53.9873,53.9439,53.9873,28306.0
2021-10-05 14:20:00,62.19,62.22,62.18,62.21,18586.0,53.9873,54.0133,53.9786,54.0047,18586.0
2021-10-05 14:25:00,62.21,62.23,62.2,62.23,13386.0,54.0047,54.022,53.996,54.022,13386.0
2021-10-05 14:30:00,62.23,62.26,62.22,62.26,28706.0,54.022,54.0481,54.0133,54.0481,28706.0
2021-10-05 14:35:00,62.26,62.29,62.2,62.22,48335.0,54.0481,54.0741,53.996,54.0133,48335.0
2021-10-05 14:40:00,62.22,62.24,62.18,62.19,27594.0,54.0133,54.0307,53.9786,53.9873,27594.0
2021-10-05 14:45:00,62.19,62.2,62.15,62.17,21327.0,53.9873,53.996,53.9526,53.9699,21327.0
2021-10-05 14:50:00,62.17,62.2,62.17,62.17,16513.0,53.9699,53.996,53.9699,53.9699,16513.0
2021-10-05 14:55:00,62.18,62.19,62.02,62.03,26083.0,53.9786,53.9873,53.8397,53.8484,26083.0
2021-10-05 15:00:00,62.03,62.05,61.99,61.99,46736.0,53.8484,53.8658,53.8137,53.8137,46736.0
2021-10-05 15:05:00,61.98,61.99,61.92,61.93,16102.0,53.805,53.8137,53.7529,53.7616,16102.0
2021-10-05 15:10:00,61.93,62.0,61.92,61.99,30896.0,53.7616,53.8223,53.7529,53.8137,30896.0
2021-10-05 15:15:00,61.98,62.0,61.95,62.0,30509.0,53.805,53.8223,53.7789,53.8223,30509.0
2021-10-05 15:20:00,61.99,62.02,61.95,62.02,30895.0,53.8137,53.8397,53.7789,53.8397,30895.0
2021-10-05 15:25:00,62.02,62.05,61.96,61.99,37407.0,53.8397,53.8658,53.7876,53.8137,37407.0
2021-10-05 15:30:00,61.98,62.1,61.97,62.08,61373.0,53.805,53.9092,53.7963,53.8918,61373.0
2021-10-05 15:35:00,62.09,62.13,62.07,62.13,72818.0,53.9005,53.9352,53.8831,53.9352,72818.0
2021-10-05 15:40:00,62.13,62.16,62.07,62.11,62078.0,53.9352,53.9612,53.8831,53.9178,62078.0
2021-10-05 15:45:00,62.11,62.12,62.03,62.07,54579.0,53.9178,53.9265,53.8484,53.8831,54579.0
2021-10-05 15:50:00,62.06,62.14,62.05,62.05,112230.0,53.8744,53.9439,53.8658,53.8658,112230.0
2021-10-05 15:55:00,62.06,62.12,62.03,62.06,274913.0,53.8744,53.9265,53.8484,53.8744,274913.0
2021-10-06 09:30:00,61.82,61.98,61.74,61.75,56893.0,53.6661,53.805,53.5966,53.6053,56893.0
2021-10-06 09:35:00,61.76,61.83,61.71,61.76,36929.0,53.614,53.6748,53.5706,53.614,36929.0
2021-10-06 09:40:00,61.75,61.87,61.75,61.83,29080.0,53.6053,53.7095,53.6053,53.6748,29080.0
2021-10-06 09:45:00,61.83,61.83,61.65,61.72,67438.0,53.6748,53.6748,53.5185,53.5793,67438.0
2021-10-06 09:50:00,61.72,61.75,61.57,61.63,40292.0,53.5793,53.6053,53.4491,53.5012,40292.0
2021-10-06 09:55:00,61.63,61.66,61.56,61.66,33491.0,53.5012,53.5272,53.4404,53.5272,33491.0
2021-10-06 10:00:00,61.68,61.78,61.66,61.73,42286.0,53.5446,53.6314,53.5272,53.588,42286.0
2021-10-06 10:05:00,61.73,61.84,61.67,61.75,24047.0,53.588,53.6835,53.5359,53.6053,24047.0
2021-10-06 10:10:00,61.74,61.75,61.69,61.7,34528.0,53.5966,53.6053,53.5532,53.5619,34528.0
2021-10-06 10:15:00,61.71,61.71,61.5,61.51,42167.0,53.5706,53.5706,53.3883,53.397,42167.0
2021-10-06 10:20:00,61.5,61.69,61.46,61.69,39286.0,53.3883,53.5532,53.3536,53.5532,39286.0
2021-10-06 10:25:00,61.68,61.77,61.68,61.75,24877.0,53.5446,53.6227,53.5446,53.6053,24877.0
2021-10-06 10:30:00,61.74,61.84,61.73,61.81,40087.0,53.5966,53.6835,53.588,53.6574,40087.0
2021-10-06 10:35:00,61.82,61.92,61.81,61.91,25179.0,53.6661,53.7529,53.6574,53.7442,25179.0
2021-10-06 10:40:00,61.93,61.93,61.78,61.78,25518.0,53.7616,53.7616,53.6314,53.6314,25518.0
2021-10-06 10:45:00,61.79,61.83,61.71,61.79,60510.0,53.64,53.6748,53.5706,53.64,60510.0
2021-10-06 10:50:00,61.8,61.82,61.73,61.81,22920.0,53.6487,53.6661,53.588,53.6574,22920.0
2021-10-06 10:55:00,61.82,61.86,61.75,61.86,18636.0,53.6661,53.7008,53.6053,53.7008,18636.0
2021-10-06 11:00:00,61.85,61.94,61.82,61.89,29688.0,53.6921,53.7703,53.6661,53.7269,29688.0
2021-10-06 11:05:00,61.9,61.93,61.82,61.85,15099.0,53.7355,53.7616,53.6661,53.6921,15099.0
2021-10-06 11:10:00,61.85,61.88,61.82,61.84,16797.0,53.6921,53.7182,53.6661,53.6835,16797.0
2021-10-06 11:15:00,61.85,61.95,61.85,61.95,15478.0,53.6921,53.7789,53.6921,53.7789,15478.0
2021-10-06 11:20:00,61.96,61.98,61.9,61.91,18174.0,53.7876,53.805,53.7355,53.7442,18174.0
2021-10-06 11:25:00,61.91,61.91,61.84,61.86,23318.0,53.7442,53.7442,53.6835,53.7008,23318.0
2021-10-06 11:30:00,61.86,61.87,61.74,61.74,15213.0,53.7008,53.7095,53.5966,53.5966,15213.0
2021-10-06 11:35:00,61.74,61.75,61.66,61.69,12002.0,53.5966,53.6053,53.5272,53.5532,12002.0
2021-10-06 11:40:00,61.69,61.73,61.62,61.63,38899.0,53.5532,53.588,53.4925,53.5012,38899.0
2021-10-06 11:45:00,61.64,61.66,61.58,61.61,25056.0,53.5098,53.5272,53.4577,53.4838,25056.0
2021-10-06 11:50:00,61.62,61.71,61.62,61.7,21776.0,53.4925,53.5706,53.4925,53.5619,21776.0
2021-10-06 11:55:00,61.7,61.75,61.7,61.73,36265.0,53.5619,53.6053,53.5619,53.588,36265.0
2021-10-06 12:00:00,61.73,61.73,61.63,61.65,18636.0,53.588,53.588,53.5012,53.5185,18636.0
2021-10-06 12:05:00,61.64,61.68,61.57,61.58,21422.0,53.5098,53.5446,53.4491,53.4577,21422.0
2021-10-06 12:10:00,61.57,61.57,61.51,61.55,29065.0,53.4491,53.4491,53.397,53.4317,29065.0
2021-10-06 12:15:00,61.55,61.63,61.53,61.6,25698.0,53.4317,53.5012,53.4143,53.4751,25698.0
2021-10-06 12:20:00,61.6,61.66,61.59,61.61,20105.0,53.4751,53.5272,53.4664,53.4838,20105.0
2021-10-06 12:25:00,61.61,61.63,61.55,61.6,16272.0,53.4838,53.5012,53.4317,53.4751,16272.0
2021-10-06 12:30:00,61.59,61.65,61.58,61.65,16752.0,53.4664,53.5185,53.4577,53.5185,16752.0
2021-10-06 12:35:00,61.65,61.7,61.63,61.66,15488.0,53.5185,53.5619,53.5012,53.5272,15488.0
2021-10-06 12:40:00,61.67,61.68,61.65,61.68,9305.0,53.5359,53.5446,53.5185,53.5446,9305.0
2021-10-06 12:45:00,61.69,61.7,61.63,61.64,13964.0,53.5532,53.5619,53.5012,53.5098,13964.0
2021-10-06 12:50:00,61.65,61.67,61.6,61.65,42796.0,53.5185,53.5359,53.4751,53.5185,42796.0
2021-10-06 12:55:00,61.65,61.7,61.64,61.66,23291.0,53.5185,53.5619,53.5098,53.5272,23291.0
2021-10-06 13:00:00,61.68,61.69,61.65,61.67,11291.0,53.5446,53.5532,53.5185,53.5359,11291.0
2021-10-06 13:05:00,61.68,61.73,61.65,61.7,32287.0,53.5446,53.588,53.5185,53.5619,32287.0
2021-10-06 13:10:00,61.69,61.76,61.66,61.76,17532.0,53.5532,53.614,53.5272,53.614,17532.0
2021-10-06 13:15:00,61.77,61.85,61.77,61.83,16903.0,53.6227,53.6921,53.6227,53.6748,16903.0
2021-10-06 13:20:00,61.83,61.87,61.8,61.85,32599.0,53.6748,53.7095,53.6487,53.6921,32599.0
2021-10-06 13:25:00,61.84,61.89,61.84,61.89,14508.0,53.6835,53.7269,53.6835,53.7269,14508.0
2021-10-06 13:30:00,61.89,61.96,61.88,61.95,22554.0,53.7269,53.7876,53.7182,53.7789,22554.0
2021-10-06 13:35:00,61.94,62.0,61.91,61.98,21278.0,53.7703,53.8223,53.7442,53.805,21278.0
2021-10-06 13:40:00,61.98,62.02,61.95,62.01,38434.0,53.805,53.8397,53.7789,53.831,38434.0
2021-10-06 13:45:00,62.01,62.05,62.01,62.04,12063.0,53.831,53.8658,53.831,53.8571,12063.0
2021-10-06 13:50:00,62.04,62.08,61.99,62.07,21208.0,53.8571,53.8918,53.8137,53.8831,21208.0
2021-10-06 13:55:00,62.08,62.14,62.07,62.14,9819.0,53.8918,53.9439,53.8831,53.9439,9819.0
2021-10-06 14:00:00,62.15,62.18,62.08,62.16,38597.0,53.9526,53.9786,53.8918,53.9612,38597.0
2021-10-06 14:05:00,62.16,62.18,62.11,62.14,18597.0,53.9612,53.9786,53.9178,53.9439,18597.0
2021-10-06 14:10:00,62.15,62.33,62.14,62.31,30839.0,53.9526,54.1088,53.9439,54.0915,30839.0
2021-10-06 14:15:00,62.32,62.38,62.3,62.38,9782.0,54.1001,54.1522,54.0828,54.1522,9782.0
2021-10-06 14:20:00,62.39,62.39,62.34,62.35,11882.0,54.1609,54.1609,54.1175,54.1262,11882.0
2021-10-06 14:25:00,62.37,62.37,62.3,62.35,14118.0,54.1435,54.1435,54.0828,54.1262,14118.0
2021-10-06 14:30:00,62.36,62.39,62.33,62.34,18473.0,54.1349,54.1609,54.1088,54.1175,18473.0
2021-10-06 14:35:00,62.35,62.39,62.33,62.39,12180.0,54.1262,54.1609,54.1088,54.1609,12180.0
2021-10-06 14:40:00,62.4,62.44,62.38,62.41,13612.0,54.1696,54.2043,54.1522,54.1783,13612.0
2021-10-06 14:45:00,62.41,62.45,62.41,62.42,21527.0,54.1783,54.213,54.1783,54.187,21527.0
2021-10-06 14:50:00,62.43,62.47,62.39,62.45,25982.0,54.1956,54.2304,54.1609,54.213,25982.0
2021-10-06 14:55:00,62.45,62.46,62.39,62.4,32049.0,54.213,54.2217,54.1609,54.1696,32049.0
2021-10-06 15:00:00,62.4,62.41,62.37,62.37,27821.0,54.1696,54.1783,54.1435,54.1435,27821.0
2021-10-06 15:05:00,62.37,62.43,62.36,62.38,32840.0,54.1435,54.1956,54.1349,54.1522,32840.0
2021-10-06 15:10:00,62.39,62.43,62.36,62.38,21172.0,54.1609,54.1956,54.1349,54.1522,21172.0
2021-10-06 15:15:00,62.39,62.5,62.38,62.48,25049.0,54.1609,54.2564,54.1522,54.239,25049.0
2021-10-06 15:20:00,62.48,62.53,62.47,62.49,20317.0,54.239,54.2824,54.2304,54.2477,20317.0
2021-10-06 15:25:00,62.5,62.5,62.45,62.5,17462.0,54.2564,54.2564,54.213,54.2564,17462.0
2021-10-06 15:30:00,62.5,62.6,62.48,62.59,30273.0,54.2564,54.3432,54.239,54.3345,30273.0
2021-10-06 15:35:00,62.58,62.6,62.51,62.58,31317.0,54.3258,54.3432,54.2651,54.3258,31317.0
2021-10-06 15:40:00,62.57,62.64,62.56,62.64,36727.0,54.3172,54.3779,54.3085,54.3779,36727.0
2021-10-06 15:45:00,62.64,62.68,62.58,62.68,68167.0,54.3779,54.4127,54.3258,54.4127,68167.0
2021-10-06 15:50:00,62.68,62.77,62.68,62.75,77772.0,54.4127,54.4908,54.4127,54.4734,77772.0
2021-10-06 15:55:00,62.76,62.78,62.73,62.74,165274.0,54.4821,54.4995,54.4561,54.4647,165274.0
2021-10-07 09:30:00,63.0,63.13,62.82,63.11,101870.0,54.6905,54.8033,54.5342,54.7859,101870.0
2021-10-07 09:35:00,63.13,63.21,63.09,63.13,75569.0,54.8033,54.8728,54.7686,54.8033,75569.0
2021-10-07 09:40:00,63.13,63.28,63.07,63.15,82649.0,54.8033,54.9335,54.7512,54.8207,82649.0
2021-10-07 09:45:00,63.17,63.19,63.08,63.15,54977.0,54.838,54.8554,54.7599,54.8207,54977.0
2021-10-07 09:50:00,63.15,63.36,63.14,63.31,41565.0,54.8207,55.003,54.812,54.9596,41565.0
2021-10-07 09:55:00,63.31,63.42,63.31,63.39,23713.0,54.9596,55.0551,54.9596,55.029,23713.0
2021-10-07 10:00:00,63.41,63.48,63.38,63.46,37335.0,55.0464,55.1071,55.0203,55.0898,37335.0
2021-10-07 10:05:00,63.47,63.47,63.42,63.45,22320.0,55.0985,55.0985,55.0551,55.0811,22320.0
2021-10-07 10:10:00,63.45,63.47,63.33,63.35,24753.0,55.0811,55.0985,54.9769,54.9943,24753.0
2021-10-07 10:15:00,63.36,63.37,63.26,63.27,20324.0,55.003,55.0117,54.9162,54.9248,20324.0
2021-10-07 10:20:00,63.28,63.29,63.18,63.19,21552.0,54.9335,54.9422,54.8467,54.8554,21552.0
2021-10-07 10:25:00,63.19,63.2,63.13,63.15,17907.0,54.8554,54.8641,54.8033,54.8207,17907.0
2021-10-07 10:30:00,63.13,63.2,63.11,63.14,16791.0,54.8033,54.8641,54.7859,54.812,16791.0
2021-10-07 10:35:00,63.13,63.15,63.04,63.04,23915.0,54.8033,54.8207,54.7252,54.7252,23915.0
2021-10-07 10:40:00,63.05,63.1,63.0,63.01,16317.0,54.7339,54.7773,54.6905,54.6991,16317.0
2021-10-07 10:45:00,63.02,63.02,62.96,62.99,20851.0,54.7078,54.7078,54.6557,54.6818,20851.0
2021-10-07 10:50:00,62.97,63.03,62.93,63.03,33509.0,54.6644,54.7165,54.6297,54.7165,33509.0
2021-10-07 10:55:00,63.03,63.1,63.03,63.05,28485.0,54.7165,54.7773,54.7165,54.7339,28485.0
2021-10-07 11:00:00,63.06,63.09,63.04,63.05,13250.0,54.7425,54.7686,54.7252,54.7339,13250.0
2021-10-07 11:05:00,63.05,63.05,62.97,62.97,7283.0,54.7339,54.7339,54.6644,54.6644,7283.0
2021-10-07 11:10:00,62.98,62.98,62.88,62.9,20486.0,54.6731,54.6731,54.5863,54.6036,20486.0
2021-10-07 11:15:00,62.9,62.9,62.83,62.84,13329.0,54.6036,54.6036,54.5429,54.5516,13329.0
2021-10-07 11:20:00,62.84,62.87,62.81,62.82,11299.0,54.5516,54.5776,54.5255,54.5342,11299.0
2021-10-07 11:25:00,62.82,62.84,62.79,62.81,30478.0,54.5342,54.5516,54.5082,54.5255,30478.0
2021-10-07 11:30:00,62.81,62.88,62.81,62.86,14974.0,54.5255,54.5863,54.5255,54.5689,14974.0
2021-10-07 11:35:00,62.86,62.9,62.84,62.89,13759.0,54.5689,54.6036,54.5516,54.595,13759.0
2021-10-07 11:40:00,62.89,62.96,62.89,62.92,21811.0,54.595,54.6557,54.595,54.621,21811.0
2021-10-07 11:45:00,62.93,62.96,62.91,62.93,12886.0,54.6297,54.6557,54.6123,54.6297,12886.0
2021-10-07 11:50:00,62.93,62.98,62.88,62.95,21364.0,54.6297,54.6731,54.5863,54.647,21364.0
2021-10-07 11:55:00,62.95,62.98,62.93,62.98,10001.0,54.647,54.6731,54.6297,54.6731,10001.0
2021-10-07 12:00:00,62.98,63.02,62.93,62.94,18334.0,54.6731,54.7078,54.6297,54.6384,18334.0
2021-10-07 12:05:00,62.95,62.95,62.9,62.92,6136.0,54.647,54.647,54.6036,54.621,6136.0
2021-10-07 12:10:00,62.93,62.93,62.87,62.88,15759.0,54.6297,54.6297,54.5776,54.5863,15759.0
2021-10-07 12:15:00,62.89,62.89,62.84,62.85,16085.0,54.595,54.595,54.5516,54.5602,16085.0
2021-10-07 12:20:00,62.84,62.9,62.8,62.89,31549.0,54.5516,54.6036,54.5168,54.595,31549.0
2021-10-07 12:25:00,62.89,62.95,62.89,62.95,14386.0,54.595,54.647,54.595,54.647,14386.0
2021-10-07 12:30:00,62.95,62.98,62.94,62.97,24915.0,54.647,54.6731,54.6384,54.6644,24915.0
2021-10-07 12:35:00,62.98,63.03,62.96,63.02,23338.0,54.6731,54.7165,54.6557,54.7078,23338.0
2021-10-07 12:40:00,63.01,63.01,62.93,62.95,30551.0,54.6991,54.6991,54.6297,54.647,30551.0
2021-10-07 12:45:00,62.95,62.95,62.89,62.95,21059.0,54.647,54.647,54.595,54.647,21059.0
2021-10-07 12:50:00,62.96,63.04,62.95,63.02,32677.0,54.6557,54.7252,54.647,54.7078,32677.0
2021-10-07 12:55:00,63.02,63.06,63.0,63.04,12148.0,54.7078,54.7425,54.6905,54.7252,12148.0
2021-10-07 13:00:00,63.03,63.04,62.96,62.97,13457.0,54.7165,54.7252,54.6557,54.6644,13457.0
2021-10-07 13:05:00,62.97,63.02,62.96,63.01,19679.0,54.6644,54.7078,54.6557,54.6991,19679.0
2021-10-07 13:10:00,63.0,63.01,62.98,63.0,4555.0,54.6905,54.6991,54.6731,54.6905,4555.0
2021-10-07 13:15:00,62.99,62.99,62.91,62.91,21731.0,54.6818,54.6818,54.6123,54.6123,21731.0
2021-10-07 13:20:00,62.91,62.92,62.86,62.92,10489.0,54.6123,54.621,54.5689,54.621,10489.0
2021-10-07 13:25:00,62.92,62.96,62.91,62.96,9152.0,54.621,54.6557,54.6123,54.6557,9152.0
2021-10-07 13:30:00,62.95,62.99,62.93,62.98,11168.0,54.647,54.6818,54.6297,54.6731,11168.0
2021-10-07 13:35:00,62.98,62.98,62.91,62.96,19431.0,54.6731,54.6731,54.6123,54.6557,19431.0
2021-10-07 13:40:00,62.96,62.98,62.93,62.94,12492.0,54.6557,54.6731,54.6297,54.6384,12492.0
2021-10-07 13:45:00,62.94,62.94,62.88,62.89,8652.0,54.6384,54.6384,54.5863,54.595,8652.0
2021-10-07 13:50:00,62.88,62.88,62.84,62.85,12059.0,54.5863,54.5863,54.5516,54.5602,12059.0
2021-10-07 13:55:00,62.85,62.86,62.82,62.83,6510.0,54.5602,54.5689,54.5342,54.5429,6510.0
2021-10-07 14:00:00,62.82,62.82,62.78,62.8,12468.0,54.5342,54.5342,54.4995,54.5168,12468.0
2021-10-07 14:05:00,62.79,62.83,62.79,62.8,10380.0,54.5082,54.5429,54.5082,54.5168,10380.0
2021-10-07 14:10:00,62.8,62.83,62.79,62.79,7424.0,54.5168,54.5429,54.5082,54.5082,7424.0
2021-10-07 14:15:00,62.8,62.83,62.79,62.83,10753.0,54.5168,54.5429,54.5082,54.5429,10753.0
2021-10-07 14:20:00,62.83,62.84,62.78,62.79,34647.0,54.5429,54.5516,54.4995,54.5082,34647.0
2021-10-07 14:25:00,62.78,62.79,62.75,62.77,14346.0,54.4995,54.5082,54.4734,54.4908,14346.0
2021-10-07 14:30:00,62.77,62.78,62.73,62.74,18399.0,54.4908,54.4995,54.4561,54.4647,18399.0
2021-10-07 14:35:00,62.74,62.74,62.68,62.69,19439.0,54.4647,54.4647,54.4127,54.4213,19439.0
2021-10-07 14:40:00,62.69,62.75,62.68,62.71,9901.0,54.4213,54.4734,54.4127,54.4387,9901.0
2021-10-07 14:45:00,62.7,62.7,62.63,62.64,11208.0,54.43,54.43,54.3693,54.3779,11208.0
2021-10-07 14:50:00,62.64,62.64,62.61,62.63,15816.0,54.3779,54.3779,54.3519,54.3693,15816.0
2021-10-07 14:55:00,62.62,62.62,62.57,62.58,10974.0,54.3606,54.3606,54.3172,54.3258,10974.0
2021-10-07 15:00:00,62.57,62.57,62.5,62.51,25947.0,54.3172,54.3172,54.2564,54.2651,25947.0
2021-10-07 15:05:00,62.52,62.59,62.52,62.57,14634.0,54.2738,54.3345,54.2738,54.3172,14634.0
2021-10-07 15:10:00,62.57,62.65,62.54,62.65,11145.0,54.3172,54.3866,54.2911,54.3866,11145.0
2021-10-07 15:15:00,62.65,62.71,62.64,62.69,15911.0,54.3866,54.4387,54.3779,54.4213,15911.0
2021-10-07 15:20:00,62.69,62.69,62.64,62.68,9917.0,54.4213,54.4213,54.3779,54.4127,9917.0
2021-10-07 15:25:00,62.67,62.68,62.62,62.66,20201.0,54.404,54.4127,54.3606,54.3953,20201.0
2021-10-07 15:30:00,62.66,62.71,62.62,62.67,35116.0,54.3953,54.4387,54.3606,54.404,35116.0
2021-10-07 15:35:00,62.67,62.67,62.58,62.63,22567.0,54.404,54.404,54.3258,54.3693,22567.0
2021-10-07 15:40:00,62.63,62.71,62.61,62.61,18303.0,54.3693,54.4387,54.3519,54.3519,18303.0
2021-10-07 15:45:00,62.61,62.64,62.57,62.64,53807.0,54.3519,54.3779,54.3172,54.3779,53807.0
2021-10-07 15:50:00,62.63,62.7,62.59,62.67,57945.0,54.3693,54.43,54.3345,54.404,57945.0
2021-10-07 15:55:00,62.67,62.68,62.57,62.67,165700.0,54.404,54.4127,54.3172,54.404,165700.0
2021-10-08 09:30:00,62.65,62.72,62.49,62.53,43053.0,54.3866,54.4474,54.2477,54.2824,43053.0
2021-10-08 09:35:00,62.53,62.62,62.51,62.52,30753.0,54.2824,54.3606,54.2651,54.2738,30753.0
2021-10-08 09:40:00,62.52,62.62,62.38,62.38,42916.0,54.2738,54.3606,54.1522,54.1522,42916.0
2021-10-08 09:45:00,62.38,62.56,62.38,62.5,36822.0,54.1522,54.3085,54.1522,54.2564,36822.0
2021-10-08 09:50:00,62.51,62.61,62.44,62.55,28448.0,54.2651,54.3519,54.2043,54.2998,28448.0
2021-10-08 09:55:00,62.53,62.73,62.5,62.68,27678.0,54.2824,54.4561,54.2564,54.4127,27678.0
2021-10-08 10:00:00,62.67,62.8,62.67,62.77,21802.0,54.404,54.5168,54.404,54.4908,21802.0
2021-10-08 10:05:00,62.78,62.89,62.71,62.72,30835.0,54.4995,54.595,54.4387,54.4474,30835.0
2021-10-08 10:10:00,62.73,62.73,62.61,62.61,27439.0,54.4561,54.4561,54.3519,54.3519,27439.0
2021-10-08 10:15:00,62.6,62.67,62.55,62.62,35221.0,54.3432,54.404,54.2998,54.3606,35221.0
2021-10-08 10:20:00,62.62,62.63,62.57,62.58,46957.0,54.3606,54.3693,54.3172,54.3258,46957.0
2021-10-08 10:25:00,62.57,62.59,62.5,62.5,32155.0,54.3172,54.3345,54.2564,54.2564,32155.0
2021-10-08 10:30:00,62.5,62.57,62.49,62.53,26633.0,54.2564,54.3172,54.2477,54.2824,26633.0
2021-10-08 10:35:00,62.52,62.53,62.45,62.48,12971.0,54.2738,54.2824,54.213,54.239,12971.0
2021-10-08 10:40:00,62.48,62.65,62.44,62.65,39044.0,54.239,54.3866,54.2043,54.3866,39044.0
2021-10-08 10:45:00,62.65,62.65,62.53,62.53,9656.0,54.3866,54.3866,54.2824,54.2824,9656.0
2021-10-08 10:50:00,62.52,62.54,62.43,62.47,19817.0,54.2738,54.2911,54.1956,54.2304,19817.0
2021-10-08 10:55:00,62.47,62.58,62.46,62.58,26531.0,54.2304,54.3258,54.2217,54.3258,26531.0
2021-10-08 11:00:00,62.58,62.61,62.53,62.54,20341.0,54.3258,54.3519,54.2824,54.2911,20341.0
2021-10-08 11:05:00,62.55,62.58,62.55,62.58,20079.0,54.2998,54.3258,54.2998,54.3258,20079.0
2021-10-08 11:10:00,62.58,62.59,62.5,62.53,21445.0,54.3258,54.3345,54.2564,54.2824,21445.0
2021-10-08 11:15:00,62.55,62.69,62.53,62.67,24526.0,54.2998,54.4213,54.2824,54.404,24526.0
2021-10-08 11:20:00,62.68,62.71,62.65,62.69,13210.0,54.4127,54.4387,54.3866,54.4213,13210.0
2021-10-08 11:25:00,62.7,62.71,62.65,62.7,35787.0,54.43,54.4387,54.3866,54.43,35787.0
2021-10-08 11:30:00,62.74,62.75,62.68,62.71,15660.0,54.4647,54.4734,54.4127,54.4387,15660.0
2021-10-08 11:35:00,62.71,62.73,62.65,62.72,7280.0,54.4387,54.4561,54.3866,54.4474,7280.0
2021-10-08 11:40:00,62.71,62.74,62.69,62.72,6031.0,54.4387,54.4647,54.4213,54.4474,6031.0
2021-10-08 11:45:00,62.7,62.74,62.69,62.74,7790.0,54.43,54.4647,54.4213,54.4647,7790.0
2021-10-08 11:50:00,62.75,62.76,62.73,62.74,6563.0,54.4734,54.4821,54.4561,54.4647,6563.0
2021-10-08 11:55:00,62.74,62.75,62.68,62.71,9681.0,54.4647,54.4734,54.4127,54.4387,9681.0
2021-10-08 12:00:00,62.71,62.73,62.7,62.71,17650.0,54.4387,54.4561,54.43,54.4387,17650.0
2021-10-08 12:05:00,62.7,62.71,62.67,62.71,9544.0,54.43,54.4387,54.404,54.4387,9544.0
2021-10-08 12:10:00,62.71,62.74,62.67,62.72,8561.0,54.4387,54.4647,54.404,54.4474,8561.0
2021-10-08 12:15:00,62.71,62.73,62.67,62.73,10352.0,54.4387,54.4561,54.404,54.4561,10352.0
2021-10-08 12:20:00,62.73,62.76,62.7,62.75,3754.0,54.4561,54.4821,54.43,54.4734,3754.0
2021-10-08 12:25:00,62.74,62.76,62.73,62.74,10337.0,54.4647,54.4821,54.4561,54.4647,10337.0
2021-10-08 12:30:00,62.73,62.76,62.72,62.76,5307.0,54.4561,54.4821,54.4474,54.4821,5307.0
2021-10-08 12:35:00,62.76,62.76,62.72,62.75,8989.0,54.4821,54.4821,54.4474,54.4734,8989.0
2021-10-08 12:40:00,62.75,62.76,62.72,62.75,15443.0,54.4734,54.4821,54.4474,54.4734,15443.0
2021-10-08 12:45:00,62.75,62.75,62.73,62.74,7604.0,54.4734,54.4734,54.4561,54.4647,7604.0
2021-10-08 12:50:00,62.74,62.76,62.7,62.76,11346.0,54.4647,54.4821,54.43,54.4821,11346.0
2021-10-08 12:55:00,62.76,62.77,62.71,62.71,12378.0,54.4821,54.4908,54.4387,54.4387,12378.0
2021-10-08 13:00:00,62.72,62.73,62.69,62.73,5058.0,54.4474,54.4561,54.4213,54.4561,5058.0
2021-10-08 13:05:00,62.73,62.75,62.7,62.72,6110.0,54.4561,54.4734,54.43,54.4474,6110.0
2021-10-08 13:10:00,62.71,62.79,62.71,62.77,15237.0,54.4387,54.5082,54.4387,54.4908,15237.0
2021-10-08 13:15:00,62.77,62.77,62.69,62.69,22501.0,54.4908,54.4908,54.4213,54.4213,22501.0
2021-10-08 13:20:00,62.69,62.73,62.68,62.72,21160.0,54.4213,54.4561,54.4127,54.4474,21160.0
2021-10-08 13:25:00,62.73,62.77,62.72,62.76,13147.0,54.4561,54.4908,54.4474,54.4821,13147.0
2021-10-08 13:30:00,62.76,62.79,62.74,62.78,8863.0,54.4821,54.5082,54.4647,54.4995,8863.0
2021-10-08 13:35:00,62.78,62.8,62.75,62.78,25907.0,54.4995,54.5168,54.4734,54.4995,25907.0
2021-10-08 13:40:00,62.77,62.79,62.73,62.75,5551.0,54.4908,54.5082,54.4561,54.4734,5551.0
2021-10-08 13:45:00,62.75,62.78,62.74,62.76,20007.0,54.4734,54.4995,54.4647,54.4821,20007.0
2021-10-08 13:50:00,62.77,62.78,62.75,62.76,7219.0,54.4908,54.4995,54.4734,54.4821,7219.0
2021-10-08 13:55:00,62.76,62.79,62.75,62.79,9197.0,54.4821,54.5082,54.4734,54.5082,9197.0
2021-10-08 14:00:00,62.78,62.84,62.77,62.83,17323.0,54.4995,54.5516,54.4908,54.5429,17323.0
2021-10-08 14:05:00,62.83,62.9,62.82,62.89,18164.0,54.5429,54.6036,54.5342,54.595,18164.0
2021-10-08 14:10:00,62.89,62.91,62.88,62.91,19484.0,54.595,54.6123,54.5863,54.6123,19484.0
2021-10-08 14:15:00,62.9,62.94,62.88,62.9,13115.0,54.6036,54.6384,54.5863,54.6036,13115.0
2021-10-08 14:20:00,62.91,62.91,62.89,62.89,5541.0,54.6123,54.6123,54.595,54.595,5541.0
2021-10-08 14:25:00,62.89,62.96,62.89,62.93,32531.0,54.595,54.6557,54.595,54.6297,32531.0
2021-10-08 14:30:00,62.93,62.96,62.92,62.95,14707.0,54.6297,54.6557,54.621,54.647,14707.0
2021-10-08 14:35:00,62.95,62.95,62.91,62.93,24646.0,54.647,54.647,54.6123,54.6297,24646.0
2021-10-08 14:40:00,62.93,62.93,62.87,62.87,12964.0,54.6297,54.6297,54.5776,54.5776,12964.0
2021-10-08 14:45:00,62.87,62.89,62.82,62.83,15840.0,54.5776,54.595,54.5342,54.5429,15840.0
2021-10-08 14:50:00,62.84,62.85,62.83,62.84,11741.0,54.5516,54.5602,54.5429,54.5516,11741.0
2021-10-08 14:55:00,62.83,62.83,62.79,62.8,9963.0,54.5429,54.5429,54.5082,54.5168,9963.0
2021-10-08 15:00:00,62.8,62.83,62.79,62.8,23186.0,54.5168,54.5429,54.5082,54.5168,23186.0
2021-10-08 15:05:00,62.8,62.86,62.77,62.85,30513.0,54.5168,54.5689,54.4908,54.5602,30513.0
2021-10-08 15:10:00,62.85,62.9,62.84,62.89,20932.0,54.5602,54.6036,54.5516,54.595,20932.0
2021-10-08 15:15:00,62.88,62.88,62.85,62.87,53645.0,54.5863,54.5863,54.5602,54.5776,53645.0
2021-10-08 15:20:00,62.87,62.87,62.83,62.84,35698.0,54.5776,54.5776,54.5429,54.5516,35698.0
2021-10-08 15:25:00,62.83,62.87,62.83,62.87,20087.0,54.5429,54.5776,54.5429,54.5776,20087.0
2021-10-08 15:30:00,62.87,62.9,62.8,62.8,33545.0,54.5776,54.6036,54.5168,54.5168,33545.0
2021-10-08 15:35:00,62.8,62.8,62.63,62.66,28080.0,54.5168,54.5168,54.3693,54.3953,28080.0
2021-10-08 15:40:00,62.65,62.65,62.54,62.54,26215.0,54.3866,54.3866,54.2911,54.2911,26215.0
2021-10-08 15:45:00,62.54,62.62,62.54,62.6,31406.0,54.2911,54.3606,54.2911,54.3432,31406.0
2021-10-08 15:50:00,62.59,62.64,62.53,62.62,77107.0,54.3345,54.3779,54.2824,54.3606,77107.0
2021-10-08 15:55:00,62.61,62.66,62.55,62.55,160378.0,54.3519,54.3953,54.2998,54.2998,160378.0
2021-10-11 09:30:00,62.38,62.48,62.14,62.29,63595.0,54.1522,54.239,53.9439,54.0741,63595.0
2021-10-11 09:35:00,62.31,62.32,62.1,62.13,34247.0,54.0915,54.1001,53.9092,53.9352,34247.0
2021-10-11 09:40:00,62.13,62.31,62.13,62.3,38592.0,53.9352,54.0915,53.9352,54.0828,38592.0
2021-10-11 09:45:00,62.28,62.28,62.07,62.1,31317.0,54.0654,54.0654,53.8831,53.9092,31317.0
2021-10-11 09:50:00,62.09,62.27,62.04,62.27,24962.0,53.9005,54.0567,53.8571,54.0567,24962.0
2021-10-11 09:55:00,62.29,62.39,62.26,62.39,41005.0,54.0741,54.1609,54.0481,54.1609,41005.0
2021-10-11 10:00:00,62.4,62.44,62.32,62.37,34045.0,54.1696,54.2043,54.1001,54.1435,34045.0
2021-10-11 10:05:00,62.38,62.41,62.29,62.29,25677.0,54.1522,54.1783,54.0741,54.0741,25677.0
2021-10-11 10:10:00,62.3,62.36,62.28,62.29,16495.0,54.0828,54.1349,54.0654,54.0741,16495.0
2021-10-11 10:15:00,62.3,62.34,62.26,62.27,12222.0,54.0828,54.1175,54.0481,54.0567,12222.0
2021-10-11 10:20:00,62.27,62.32,62.2,62.32,32072.0,54.0567,54.1001,53.996,54.1001,32072.0
2021-10-11 10:25:00,62.32,62.32,62.23,62.3,16005.0,54.1001,54.1001,54.022,54.0828,16005.0
2021-10-11 10:30:00,62.29,62.32,62.28,62.29,16356.0,54.0741,54.1001,54.0654,54.0741,16356.0
2021-10-11 10:35:00,62.28,62.29,62.18,62.22,18617.0,54.0654,54.0741,53.9786,54.0133,18617.0
2021-10-11 10:40:00,62.22,62.33,62.22,62.33,20413.0,54.0133,54.1088,54.0133,54.1088,20413.0
2021-10-11 10:45:00,62.33,62.35,62.3,62.33,12909.0,54.1088,54.1262,54.0828,54.1088,12909.0
2021-10-11 10:50:00,62.32,62.33,62.26,62.28,16648.0,54.1001,54.1088,54.0481,54.0654,16648.0
2021-10-11 10:55:00,62.29,62.37,62.29,62.34,15987.0,54.0741,54.1435,54.0741,54.1175,15987.0
2021-10-11 11:00:00,62.34,62.34,62.26,62.3,16424.0,54.1175,54.1175,54.0481,54.0828,16424.0
2021-10-11 11:05:00,62.3,62.34,62.21,62.21,15465.0,54.0828,54.1175,54.0047,54.0047,15465.0
2021-10-11 11:10:00,62.22,62.22,62.15,62.17,19992.0,54.0133,54.0133,53.9526,53.9699,19992.0
2021-10-11 11:15:00,62.15,62.17,62.08,62.09,18822.0,53.9526,53.9699,53.8918,53.9005,18822.0
2021-10-11 11:20:00,62.1,62.14,62.08,62.1,20993.0,53.9092,53.9439,53.8918,53.9092,20993.0
2021-10-11 11:25:00,62.1,62.12,62.06,62.08,15211.0,53.9092,53.9265,53.8744,53.8918,15211.0
2021-10-11 11:30:00,62.08,62.16,62.07,62.15,21769.0,53.8918,53.9612,53.8831,53.9526,21769.0
2021-10-11 11:35:00,62.17,62.26,62.16,62.25,13098.0,53.9699,54.0481,53.9612,54.0394,13098.0
2021-10-11 11:40:00,62.24,62.25,62.22,62.25,22971.0,54.0307,54.0394,54.0133,54.0394,22971.0
2021-10-11 11:45:00,62.25,62.25,62.19,62.19,24860.0,54.0394,54.0394,53.9873,53.9873,24860.0
2021-10-11 11:50:00,62.19,62.22,62.16,62.17,12641.0,53.9873,54.0133,53.9612,53.9699,12641.0
2021-10-11 11:55:00,62.17,62.18,62.14,62.15,5212.0,53.9699,53.9786,53.9439,53.9526,5212.0
2021-10-11 12:00:00,62.15,62.15,62.03,62.03,18486.0,53.9526,53.9526,53.8484,53.8484,18486.0
2021-10-11 12:05:00,62.03,62.05,61.96,62.02,43544.0,53.8484,53.8658,53.7876,53.8397,43544.0
2021-10-11 12:10:00,62.03,62.04,61.99,62.0,11220.0,53.8484,53.8571,53.8137,53.8223,11220.0
2021-10-11 12:15:00,61.97,61.99,61.95,61.95,7580.0,53.7963,53.8137,53.7789,53.7789,7580.0
2021-10-11 12:20:00,61.94,61.98,61.89,61.97,27569.0,53.7703,53.805,53.7269,53.7963,27569.0
2021-10-11 12:25:00,61.98,62.02,61.96,62.02,11227.0,53.805,53.8397,53.7876,53.8397,11227.0
2021-10-11 12:30:00,62.03,62.11,62.03,62.09,13291.0,53.8484,53.9178,53.8484,53.9005,13291.0
2021-10-11 12:35:00,62.09,62.15,62.08,62.14,13971.0,53.9005,53.9526,53.8918,53.9439,13971.0
2021-10-11 12:40:00,62.13,62.15,62.11,62.13,16375.0,53.9352,53.9526,53.9178,53.9352,16375.0
2021-10-11 12:45:00,62.12,62.12,62.04,62.04,15685.0,53.9265,53.9265,53.8571,53.8571,15685.0
2021-10-11 12:50:00,62.04,62.06,62.0,62.06,12037.0,53.8571,53.8744,53.8223,53.8744,12037.0
2021-10-11 12:55:00,62.07,62.07,61.96,61.98,14966.0,53.8831,53.8831,53.7876,53.805,14966.0
2021-10-11 13:00:00,61.98,61.99,61.93,61.98,17029.0,53.805,53.8137,53.7616,53.805,17029.0
2021-10-11 13:05:00,61.98,62.02,61.91,62.01,21488.0,53.805,53.8397,53.7442,53.831,21488.0
2021-10-11 13:10:00,62.02,62.06,62.0,62.06,7200.0,53.8397,53.8744,53.8223,53.8744,7200.0
2021-10-11 13:15:00,62.06,62.09,62.04,62.08,12931.0,53.8744,53.9005,53.8571,53.8918,12931.0
2021-10-11 13:20:00,62.06,62.06,62.02,62.03,13399.0,53.8744,53.8744,53.8397,53.8484,13399.0
2021-10-11 13:25:00,62.02,62.02,61.95,61.96,13916.0,53.8397,53.8397,53.7789,53.7876,13916.0
2021-10-11 13:30:00,61.95,61.98,61.91,61.92,15976.0,53.7789,53.805,53.7442,53.7529,15976.0
2021-10-11 13:35:00,61.93,61.97,61.91,61.96,13950.0,53.7616,53.7963,53.7442,53.7876,13950.0
2021-10-11 13:40:00,61.94,61.97,61.93,61.94,9899.0,53.7703,53.7963,53.7616,53.7703,9899.0
2021-10-11 13:45:00,61.93,61.94,61.8,61.82,37130.0,53.7616,53.7703,53.6487,53.6661,37130.0
2021-10-11 13:50:00,61.81,61.86,61.81,61.85,14414.0,53.6574,53.7008,53.6574,53.6921,14414.0
2021-10-11 13:55:00,61.86,61.87,61.79,61.79,14943.0,53.7008,53.7095,53.64,53.64,14943.0
2021-10-11 14:00:00,61.79,61.87,61.78,61.84,16335.0,53.64,53.7095,53.6314,53.6835,16335.0
2021-10-11 14:05:00,61.85,61.9,61.85,61.9,27782.0,53.6921,53.7355,53.6921,53.7355,27782.0
2021-10-11 14:10:00,61.9,61.92,61.88,61.92,18174.0,53.7355,53.7529,53.7182,53.7529,18174.0
2021-10-11 14:15:00,61.92,61.94,61.88,61.89,11772.0,53.7529,53.7703,53.7182,53.7269,11772.0
2021-10-11 14:20:00,61.88,61.9,61.85,61.85,15771.0,53.7182,53.7355,53.6921,53.6921,15771.0
2021-10-11 14:25:00,61.85,61.86,61.83,61.86,9439.0,53.6921,53.7008,53.6748,53.7008,9439.0
2021-10-11 14:30:00,61.85,61.9,61.85,61.88,11830.0,53.6921,53.7355,53.6921,53.7182,11830.0
2021-10-11 14:35:00,61.87,61.88,61.82,61.83,18080.0,53.7095,53.7182,53.6661,53.6748,18080.0
2021-10-11 14:40:00,61.83,61.86,61.83,61.84,12163.0,53.6748,53.7008,53.6748,53.6835,12163.0
2021-10-11 14:45:00,61.84,61.84,61.79,61.8,16086.0,53.6835,53.6835,53.64,53.6487,16086.0
2021-10-11 14:50:00,61.79,61.8,61.77,61.77,16668.0,53.64,53.6487,53.6227,53.6227,16668.0
2021-10-11 14:55:00,61.77,61.85,61.75,61.82,20624.0,53.6227,53.6921,53.6053,53.6661,20624.0
2021-10-11 15:00:00,61.82,61.89,61.82,61.87,23051.0,53.6661,53.7269,53.6661,53.7095,23051.0
2021-10-11 15:05:00,61.87,61.87,61.77,61.82,19076.0,53.7095,53.7095,53.6227,53.6661,19076.0
2021-10-11 15:10:00,61.82,61.92,61.82,61.92,49359.0,53.6661,53.7529,53.6661,53.7529,49359.0
2021-10-11 15:15:00,61.92,61.93,61.88,61.89,22436.0,53.7529,53.7616,53.7182,53.7269,22436.0
2021-10-11 15:20:00,61.9,61.92,61.85,61.86,25572.0,53.7355,53.7529,53.6921,53.7008,25572.0
2021-10-11 15:25:00,61.86,61.87,61.8,61.85,20992.0,53.7008,53.7095,53.6487,53.6921,20992.0
2021-10-11 15:30:00,61.84,61.87,61.8,61.84,35215.0,53.6835,53.7095,53.6487,53.6835,35215.0
2021-10-11 15:35:00,61.84,61.9,61.82,61.9,35859.0,53.6835,53.7355,53.6661,53.7355,35859.0
2021-10-11 15:40:00,61.9,61.98,61.89,61.94,62002.0,53.7355,53.805,53.7269,53.7703,62002.0
2021-10-11 15:45:00,61.94,61.95,61.87,61.89,56683.0,53.7703,53.7789,53.7095,53.7269,56683.0
2021-10-11 15:50:00,61.88,61.88,61.79,61.86,71972.0,53.7182,53.7182,53.64,53.7008,71972.0
2021-10-11 15:55:00,61.86,61.93,61.83,61.92,383169.0,53.7008,53.7616,53.6748,53.7529,383169.0
2021-10-12 09:30:00,61.95,61.97,61.76,61.85,49964.0,53.7789,53.7963,53.614,53.6921,49964.0
2021-10-12 09:35:00,61.84,61.95,61.84,61.95,22546.0,53.6835,53.7789,53.6835,53.7789,22546.0
2021-10-12 09:40:00,61.97,62.01,61.88,61.94,37106.0,53.7963,53.831,53.7182,53.7703,37106.0
2021-10-12 09:45:00,61.94,61.98,61.86,61.91,33923.0,53.7703,53.805,53.7008,53.7442,33923.0
2021-10-12 09:50:00,61.91,62.16,61.91,62.12,15212.0,53.7442,53.9612,53.7442,53.9265,15212.0
2021-10-12 09:55:00,62.12,62.19,62.12,62.13,21700.0,53.9265,53.9873,53.9265,53.9352,21700.0
2021-10-12 10:00:00,62.14,62.22,62.08,62.1,27177.0,53.9439,54.0133,53.8918,53.9092,27177.0
2021-10-12 10:05:00,62.07,62.16,62.06,62.11,32563.0,53.8831,53.9612,53.8744,53.9178,32563.0
2021-10-12 10:10:00,62.12,62.2,62.11,62.19,25922.0,53.9265,53.996,53.9178,53.9873,25922.0
2021-10-12 10:15:00,62.19,62.29,62.15,62.2,43605.0,53.9873,54.0741,53.9526,53.996,43605.0
2021-10-12 10:20:00,62.19,62.22,62.11,62.16,30619.0,53.9873,54.0133,53.9178,53.9612,30619.0
2021-10-12 10:25:00,62.16,62.23,62.16,62.23,26387.0,53.9612,54.022,53.9612,54.022,26387.0
2021-10-12 10:30:00,62.23,62.34,62.2,62.32,26827.0,54.022,54.1175,53.996,54.1001,26827.0
2021-10-12 10:35:00,62.32,62.34,62.27,62.31,21362.0,54.1001,54.1175,54.0567,54.0915,21362.0
2021-10-12 10:40:00,62.3,62.33,62.25,62.25,18091.0,54.0828,54.1088,54.0394,54.0394,18091.0
2021-10-12 10:45:00,62.26,62.28,62.2,62.21,24129.0,54.0481,54.0654,53.996,54.0047,24129.0
2021-10-12 10:50:00,62.2,62.23,62.18,62.22,26176.0,53.996,54.022,53.9786,54.0133,26176.0
2021-10-12 10:55:00,62.21,62.29,62.19,62.21,17489.0,54.0047,54.0741,53.9873,54.0047,17489.0
2021-10-12 11:00:00,62.22,62.26,62.21,62.25,17460.0,54.0133,54.0481,54.0047,54.0394,17460.0
2021-10-12 11:05:00,62.24,62.3,62.23,62.27,15603.0,54.0307,54.0828,54.022,54.0567,15603.0
2021-10-12 11:10:00,62.27,62.29,62.23,62.26,11813.0,54.0567,54.0741,54.022,54.0481,11813.0
2021-10-12 11:15:00,62.26,62.29,62.23,62.25,24061.0,54.0481,54.0741,54.022,54.0394,24061.0
2021-10-12 11:20:00,62.24,62.29,62.21,62.28,15079.0,54.0307,54.0741,54.0047,54.0654,15079.0
2021-10-12 11:25:00,62.29,62.33,62.27,62.33,12682.0,54.0741,54.1088,54.0567,54.1088,12682.0
2021-10-12 11:30:00,62.32,62.42,62.32,62.37,188595.0,54.1001,54.187,54.1001,54.1435,188595.0
2021-10-12 11:35:00,62.37,62.37,62.29,62.29,32075.0,54.1435,54.1435,54.0741,54.0741,32075.0
2021-10-12 11:40:00,62.3,62.31,62.26,62.27,10903.0,54.0828,54.0915,54.0481,54.0567,10903.0
2021-10-12 11:45:00,62.27,62.28,62.21,62.25,10378.0,54.0567,54.0654,54.0047,54.0394,10378.0
2021-10-12 11:50:00,62.23,62.24,62.19,62.22,15876.0,54.022,54.0307,53.9873,54.0133,15876.0
2021-10-12 11:55:00,62.22,62.26,62.19,62.25,28182.0,54.0133,54.0481,53.9873,54.0394,28182.0
2021-10-12 12:00:00,62.25,62.31,62.23,62.3,10967.0,54.0394,54.0915,54.022,54.0828,10967.0
2021-10-12 12:05:00,62.31,62.37,62.28,62.36,17298.0,54.0915,54.1435,54.0654,54.1349,17298.0
2021-10-12 12:10:00,62.37,62.41,62.35,62.35,10695.0,54.1435,54.1783,54.1262,54.1262,10695.0
2021-10-12 12:15:00,62.36,62.37,62.28,62.3,11996.0,54.1349,54.1435,54.0654,54.0828,11996.0
2021-10-12 12:20:00,62.3,62.34,62.3,62.33,5678.0,54.0828,54.1175,54.0828,54.1088,5678.0
2021-10-12 12:25:00,62.33,62.36,62.28,62.28,47143.0,54.1088,54.1349,54.0654,54.0654,47143.0
2021-10-12 12:30:00,62.28,62.29,62.19,62.2,18292.0,54.0654,54.0741,53.9873,53.996,18292.0
2021-10-12 12:35:00,62.21,62.22,62.16,62.21,9038.0,54.0047,54.0133,53.9612,54.0047,9038.0
2021-10-12 12:40:00,62.22,62.24,62.2,62.24,11102.0,54.0133,54.0307,53.996,54.0307,11102.0
2021-10-12 12:45:00,62.23,62.26,62.2,62.25,16216.0,54.022,54.0481,53.996,54.0394,16216.0
2021-10-12 12:50:00,62.25,62.29,62.24,62.29,6396.0,54.0394,54.0741,54.0307,54.0741,6396.0
2021-10-12 12:55:00,62.29,62.29,62.18,62.21,13257.0,54.0741,54.0741,53.9786,54.0047,13257.0
2021-10-12 13:00:00,62.22,62.23,62.2,62.23,8349.0,54.0133,54.022,53.996,54.022,8349.0
2021-10-12 13:05:00,62.24,62.24,62.19,62.19,14528.0,54.0307,54.0307,53.9873,53.9873,14528.0
2021-10-12 13:10:00,62.19,62.26,62.19,62.26,6136.0,53.9873,54.0481,53.9873,54.0481,6136.0
2021-10-12 13:15:00,62.26,62.27,62.24,62.27,6772.0,54.0481,54.0567,54.0307,54.0567,6772.0
2021-10-12 13:20:00,62.27,62.27,62.23,62.24,7933.0,54.0567,54.0567,54.022,54.0307,7933.0
2021-10-12 13:25:00,62.24,62.32,62.24,62.31,7160.0,54.0307,54.1001,54.0307,54.0915,7160.0
2021-10-12 13:30:00,62.3,62.3,62.27,62.27,16734.0,54.0828,54.0828,54.0567,54.0567,16734.0
2021-10-12 13:35:00,62.27,62.29,62.26,62.28,9363.0,54.0567,54.0741,54.0481,54.0654,9363.0
2021-10-12 13:40:00,62.28,62.29,62.26,62.28,4756.0,54.0654,54.0741,54.0481,54.0654,4756.0
2021-10-12 13:45:00,62.27,62.32,62.25,62.31,20602.0,54.0567,54.1001,54.0394,54.0915,20602.0
2021-10-12 13:50:00,62.31,62.32,62.18,62.18,27139.0,54.0915,54.1001,53.9786,53.9786,27139.0
2021-10-12 13:55:00,62.18,62.2,62.15,62.19,10588.0,53.9786,53.996,53.9526,53.9873,10588.0
2021-10-12 14:00:00,62.18,62.23,62.17,62.23,12639.0,53.9786,54.022,53.9699,54.022,12639.0
2021-10-12 14:05:00,62.22,62.23,62.18,62.22,20767.0,54.0133,54.022,53.9786,54.0133,20767.0
2021-10-12 14:10:00,62.23,62.24,62.18,62.23,16265.0,54.022,54.0307,53.9786,54.022,16265.0
2021-10-12 14:15:00,62.23,62.28,62.22,62.23,19656.0,54.022,54.0654,54.0133,54.022,19656.0
2021-10-12 14:20:00,62.22,62.24,62.19,62.2,16451.0,54.0133,54.0307,53.9873,53.996,16451.0
2021-10-12 14:25:00,62.2,62.21,62.19,62.2,8228.0,53.996,54.0047,53.9873,53.996,8228.0
2021-10-12 14:30:00,62.21,62.24,62.2,62.22,16937.0,54.0047,54.0307,53.996,54.0133,16937.0
2021-10-12 14:35:00,62.23,62.25,62.19,62.2,13047.0,54.022,54.0394,53.9873,53.996,13047.0
2021-10-12 14:40:00,62.2,62.22,62.18,62.19,5389.0,53.996,54.0133,53.9786,53.9873,5389.0
2021-10-12 14:45:00,62.19,62.19,62.14,62.15,13315.0,53.9873,53.9873,53.9439,53.9526,13315.0
2021-10-12 14:50:00,62.15,62.21,62.14,62.21,11370.0,53.9526,54.0047,53.9439,54.0047,11370.0
2021-10-12 14:55:00,62.21,62.21,62.11,62.12,37443.0,54.0047,54.0047,53.9178,53.9265,37443.0
2021-10-12 15:00:00,62.12,62.12,62.09,62.1,17202.0,53.9265,53.9265,53.9005,53.9092,17202.0
2021-10-12 15:05:00,62.1,62.18,62.1,62.17,20978.0,53.9092,53.9786,53.9092,53.9699,20978.0
2021-10-12 15:10:00,62.17,62.2,62.13,62.13,27989.0,53.9699,53.996,53.9352,53.9352,27989.0
2021-10-12 15:15:00,62.12,62.16,62.1,62.15,15055.0,53.9265,53.9612,53.9092,53.9526,15055.0
2021-10-12 15:20:00,62.15,62.15,62.11,62.13,19587.0,53.9526,53.9526,53.9178,53.9352,19587.0
2021-10-12 15:25:00,62.12,62.12,62.07,62.09,25185.0,53.9265,53.9265,53.8831,53.9005,25185.0
2021-10-12 15:30:00,62.08,62.12,62.01,62.02,23927.0,53.8918,53.9265,53.831,53.8397,23927.0
2021-10-12 15:35:00,62.03,62.03,61.94,61.96,40718.0,53.8484,53.8484,53.7703,53.7876,40718.0
2021-10-12 15:40:00,61.96,61.99,61.9,61.91,57791.0,53.7876,53.8137,53.7355,53.7442,57791.0
2021-10-12 15:45:00,61.9,61.98,61.89,61.97,83220.0,53.7355,53.805,53.7269,53.7963,83220.0
2021-10-12 15:50:00,61.97,62.02,61.92,62.02,93440.0,53.7963,53.8397,53.7529,53.8397,93440.0
2021-10-12 15:55:00,62.02,62.15,62.02,62.09,110243.0,53.8397,53.9526,53.8397,53.9005,110243.0
2021-10-13 09:30:00,62.05,62.18,61.93,61.94,54710.0,53.8658,53.9786,53.7616,53.7703,54710.0
2021-10-13 09:35:00,61.93,62.06,61.86,61.91,33346.0,53.7616,53.8744,53.7008,53.7442,33346.0
2021-10-13 09:40:00,61.91,61.96,61.76,61.81,37549.0,53.7442,53.7876,53.614,53.6574,37549.0
2021-10-13 09:45:00,61.81,61.96,61.78,61.92,46017.0,53.6574,53.7876,53.6314,53.7529,46017.0
2021-10-13 09:50:00,61.92,61.93,61.8,61.85,56909.0,53.7529,53.7616,53.6487,53.6921,56909.0
2021-10-13 09:55:00,61.85,61.88,61.77,61.83,49849.0,53.6921,53.7182,53.6227,53.6748,49849.0
2021-10-13 10:00:00,61.82,61.83,61.63,61.64,54158.0,53.6661,53.6748,53.5012,53.5098,54158.0
2021-10-13 10:05:00,61.63,61.72,61.61,61.67,25425.0,53.5012,53.5793,53.4838,53.5359,25425.0
2021-10-13 10:10:00,61.67,61.71,61.62,61.64,26091.0,53.5359,53.5706,53.4925,53.5098,26091.0
2021-10-13 10:15:00,61.63,61.66,61.59,61.6,34253.0,53.5012,53.5272,53.4664,53.4751,34253.0
2021-10-13 10:20:00,61.6,61.64,61.51,61.58,49851.0,53.4751,53.5098,53.397,53.4577,49851.0
2021-10-13 10:25:00,61.58,61.61,61.51,61.56,41501.0,53.4577,53.4838,53.397,53.4404,41501.0
2021-10-13 10:30:00,61.58,61.7,61.55,61.7,32904.0,53.4577,53.5619,53.4317,53.5619,32904.0
2021-10-13 10:35:00,61.69,61.71,61.6,61.67,29262.0,53.5532,53.5706,53.4751,53.5359,29262.0
2021-10-13 10:40:00,61.65,61.68,61.6,61.68,10117.0,53.5185,53.5446,53.4751,53.5446,10117.0
2021-10-13 10:45:00,61.7,61.72,61.62,61.63,28770.0,53.5619,53.5793,53.4925,53.5012,28770.0
2021-10-13 10:50:00,61.64,61.73,61.64,61.7,31574.0,53.5098,53.588,53.5098,53.5619,31574.0
2021-10-13 10:55:00,61.69,61.75,61.67,61.73,29084.0,53.5532,53.6053,53.5359,53.588,29084.0
2021-10-13 11:00:00,61.74,61.78,61.71,61.74,26059.0,53.5966,53.6314,53.5706,53.5966,26059.0
2021-10-13 11:05:00,61.74,61.77,61.71,61.76,27494.0,53.5966,53.6227,53.5706,53.614,27494.0
2021-10-13 11:10:00,61.76,61.82,61.74,61.8,21501.0,53.614,53.6661,53.5966,53.6487,21501.0
2021-10-13 11:15:00,61.8,61.87,61.79,61.83,18810.0,53.6487,53.7095,53.64,53.6748,18810.0
2021-10-13 11:20:00,61.83,61.85,61.8,61.84,15726.0,53.6748,53.6921,53.6487,53.6835,15726.0
2021-10-13 11:25:00,61.84,61.84,61.77,61.81,26129.0,53.6835,53.6835,53.6227,53.6574,26129.0
2021-10-13 11:30:00,61.8,61.88,61.78,61.88,19642.0,53.6487,53.7182,53.6314,53.7182,19642.0
2021-10-13 11:35:00,61.88,61.97,61.85,61.96,20898.0,53.7182,53.7963,53.6921,53.7876,20898.0
2021-10-13 11:40:00,61.97,62.03,61.96,62.0,19133.0,53.7963,53.8484,53.7876,53.8223,19133.0
2021-10-13 11:45:00,62.0,62.11,62.0,62.08,18698.0,53.8223,53.9178,53.8223,53.8918,18698.0
2021-10-13 11:50:00,62.06,62.11,62.06,62.09,18814.0,53.8744,53.9178,53.8744,53.9005,18814.0
2021-10-13 11:55:00,62.1,62.11,62.04,62.08,10042.0,53.9092,53.9178,53.8571,53.8918,10042.0
2021-10-13 12:00:00,62.08,62.15,62.07,62.15,20526.0,53.8918,53.9526,53.8831,53.9526,20526.0
2021-10-13 12:05:00,62.15,62.18,62.11,62.15,26288.0,53.9526,53.9786,53.9178,53.9526,26288.0
2021-10-13 12:10:00,62.15,62.16,62.13,62.15,9398.0,53.9526,53.9612,53.9352,53.9526,9398.0
2021-10-13 12:15:00,62.15,62.19,62.13,62.19,15447.0,53.9526,53.9873,53.9352,53.9873,15447.0
2021-10-13 12:20:00,62.2,62.22,62.18,62.19,16310.0,53.996,54.0133,53.9786,53.9873,16310.0
2021-10-13 12:25:00,62.2,62.21,62.17,62.19,22198.0,53.996,54.0047,53.9699,53.9873,22198.0
2021-10-13 12:30:00,62.17,62.17,62.1,62.12,7036.0,53.9699,53.9699,53.9092,53.9265,7036.0
2021-10-13 12:35:00,62.13,62.18,62.12,62.16,5276.0,53.9352,53.9786,53.9265,53.9612,5276.0
2021-10-13 12:40:00,62.17,62.21,62.16,62.2,19340.0,53.9699,54.0047,53.9612,53.996,19340.0
2021-10-13 12:45:00,62.2,62.22,62.17,62.18,15124.0,53.996,54.0133,53.9699,53.9786,15124.0
2021-10-13 12:50:00,62.17,62.18,62.13,62.15,7430.0,53.9699,53.9786,53.9352,53.9526,7430.0
2021-10-13 12:55:00,62.16,62.18,62.14,62.18,12141.0,53.9612,53.9786,53.9439,53.9786,12141.0
2021-10-13 13:00:00,62.17,62.19,62.12,62.18,21566.0,53.9699,53.9873,53.9265,53.9786,21566.0
2021-10-13 13:05:00,62.18,62.2,62.15,62.19,17741.0,53.9786,53.996,53.9526,53.9873,17741.0
2021-10-13 13:10:00,62.19,62.26,62.18,62.23,17266.0,53.9873,54.0481,53.9786,54.022,17266.0
2021-10-13 13:15:00,62.22,62.26,62.22,62.26,10011.0,54.0133,54.0481,54.0133,54.0481,10011.0
2021-10-13 13:20:00,62.27,62.33,62.27,62.33,12741.0,54.0567,54.1088,54.0567,54.1088,12741.0
2021-10-13 13:25:00,62.33,62.35,62.31,62.34,8859.0,54.1088,54.1262,54.0915,54.1175,8859.0
2021-10-13 13:30:00,62.33,62.4,62.33,62.37,51851.0,54.1088,54.1696,54.1088,54.1435,51851.0
2021-10-13 13:35:00,62.37,62.43,62.36,62.4,21335.0,54.1435,54.1956,54.1349,54.1696,21335.0
2021-10-13 13:40:00,62.41,62.41,62.36,62.39,14257.0,54.1783,54.1783,54.1349,54.1609,14257.0
2021-10-13 13:45:00,62.39,62.4,62.37,62.38,23909.0,54.1609,54.1696,54.1435,54.1522,23909.0
2021-10-13 13:50:00,62.38,62.39,62.34,62.39,10267.0,54.1522,54.1609,54.1175,54.1609,10267.0
2021-10-13 13:55:00,62.39,62.41,62.35,62.36,10403.0,54.1609,54.1783,54.1262,54.1349,10403.0
2021-10-13 14:00:00,62.35,62.48,62.33,62.46,83646.0,54.1262,54.239,54.1088,54.2217,83646.0
2021-10-13 14:05:00,62.46,62.47,62.32,62.34,43281.0,54.2217,54.2304,54.1001,54.1175,43281.0
2021-10-13 14:10:00,62.34,62.43,62.34,62.43,11669.0,54.1175,54.1956,54.1175,54.1956,11669.0
2021-10-13 14:15:00,62.42,62.42,62.37,62.38,19791.0,54.187,54.187,54.1435,54.1522,19791.0
2021-10-13 14:20:00,62.38,62.42,62.37,62.39,14754.0,54.1522,54.187,54.1435,54.1609,14754.0
2021-10-13 14:25:00,62.39,62.4,62.35,62.39,20631.0,54.1609,54.1696,54.1262,54.1609,20631.0
2021-10-13 14:30:00,62.38,62.39,62.29,62.3,20390.0,54.1522,54.1609,54.0741,54.0828,20390.0
2021-10-13 14:35:00,62.31,62.32,62.27,62.28,16821.0,54.0915,54.1001,54.0567,54.0654,16821.0
2021-10-13 14:40:00,62.28,62.29,62.22,62.26,23096.0,54.0654,54.0741,54.0133,54.0481,23096.0
2021-10-13 14:45:00,62.26,62.31,62.24,62.29,14888.0,54.0481,54.0915,54.0307,54.0741,14888.0
2021-10-13 14:50:00,62.29,62.33,62.29,62.32,10399.0,54.0741,54.1088,54.0741,54.1001,10399.0
2021-10-13 14:55:00,62.31,62.34,62.28,62.3,23370.0,54.0915,54.1175,54.0654,54.0828,23370.0
2021-10-13 15:00:00,62.3,62.32,62.23,62.23,23960.0,54.0828,54.1001,54.022,54.022,23960.0
2021-10-13 15:05:00,62.23,62.35,62.21,62.35,28213.0,54.022,54.1262,54.0047,54.1262,28213.0
2021-10-13 15:10:00,62.35,62.36,62.27,62.3,32335.0,54.1262,54.1349,54.0567,54.0828,32335.0
2021-10-13 15:15:00,62.3,62.36,62.29,62.33,19887.0,54.0828,54.1349,54.0741,54.1088,19887.0
2021-10-13 15:20:00,62.33,62.36,62.32,62.36,33695.0,54.1088,54.1349,54.1001,54.1349,33695.0
2021-10-13 15:25:00,62.35,62.41,62.32,62.4,21583.0,54.1262,54.1783,54.1001,54.1696,21583.0
2021-10-13 15:30:00,62.4,62.4,62.33,62.34,44599.0,54.1696,54.1696,54.1088,54.1175,44599.0
2021-10-13 15:35:00,62.34,62.42,62.33,62.37,57474.0,54.1175,54.187,54.1088,54.1435,57474.0
2021-10-13 15:40:00,62.37,62.41,62.37,62.4,33945.0,54.1435,54.1783,54.1435,54.1696,33945.0
2021-10-13 15:45:00,62.4,62.44,62.38,62.42,49605.0,54.1696,54.2043,54.1522,54.187,49605.0
2021-10-13 15:50:00,62.41,62.56,62.4,62.55,106327.0,54.1783,54.3085,54.1696,54.2998,106327.0
2021-10-13 15:55:00,62.55,62.56,62.49,62.5,147073.0,54.2998,54.3085,54.2477,54.2564,147073.0
2021-10-14 09:30:00,62.76,62.76,62.53,62.68,54315.0,54.4821,54.4821,54.2824,54.4127,54315.0
2021-10-14 09:35:00,62.67,62.72,62.57,62.69,37166.0,54.404,54.4474,54.3172,54.4213,37166.0
2021-10-14 09:40:00,62.7,62.75,62.62,62.63,54706.0,54.43,54.4734,54.3606,54.3693,54706.0
2021-10-14 09:45:00,62.64,62.74,62.63,62.7,30392.0,54.3779,54.4647,54.3693,54.43,30392.0
2021-10-14 09:50:00,62.68,62.79,62.65,62.79,50898.0,54.4127,54.5082,54.3866,54.5082,50898.0
2021-10-14 09:55:00,62.81,62.86,62.77,62.85,17953.0,54.5255,54.5689,54.4908,54.5602,17953.0
2021-10-14 10:00:00,62.84,62.99,62.84,62.94,26535.0,54.5516,54.6818,54.5516,54.6384,26535.0
2021-10-14 10:05:00,62.94,62.95,62.76,62.8,29999.0,54.6384,54.647,54.4821,54.5168,29999.0
2021-10-14 10:10:00,62.79,62.94,62.77,62.94,16285.0,54.5082,54.6384,54.4908,54.6384,16285.0
2021-10-14 10:15:00,62.94,62.98,62.9,62.91,15558.0,54.6384,54.6731,54.6036,54.6123,15558.0
2021-10-14 10:20:00,62.93,62.97,62.89,62.96,17632.0,54.6297,54.6644,54.595,54.6557,17632.0
2021-10-14 10:25:00,62.95,62.95,62.86,62.86,23057.0,54.647,54.647,54.5689,54.5689,23057.0
2021-10-14 10:30:00,62.87,62.91,62.83,62.83,17541.0,54.5776,54.6123,54.5429,54.5429,17541.0
2021-10-14 10:35:00,62.8,62.84,62.78,62.8,13516.0,54.5168,54.5516,54.4995,54.5168,13516.0
2021-10-14 10:40:00,62.8,62.85,62.76,62.76,15404.0,54.5168,54.5602,54.4821,54.4821,15404.0
2021-10-14 10:45:00,62.76,62.89,62.76,62.86,14517.0,54.4821,54.595,54.4821,54.5689,14517.0
2021-10-14 10:50:00,62.86,62.87,62.83,62.86,9278.0,54.5689,54.5776,54.5429,54.5689,9278.0
2021-10-14 10:55:00,62.86,62.98,62.83,62.97,17258.0,54.5689,54.6731,54.5429,54.6644,17258.0
2021-10-14 11:00:00,62.97,63.0,62.92,62.94,21731.0,54.6644,54.6905,54.621,54.6384,21731.0
2021-10-14 11:05:00,62.94,63.02,62.94,62.98,13706.0,54.6384,54.7078,54.6384,54.6731,13706.0
2021-10-14 11:10:00,62.94,62.98,62.88,62.88,13348.0,54.6384,54.6731,54.5863,54.5863,13348.0
2021-10-14 11:15:00,62.89,62.89,62.83,62.85,9015.0,54.595,54.595,54.5429,54.5602,9015.0
2021-10-14 11:20:00,62.85,62.95,62.83,62.92,14463.0,54.5602,54.647,54.5429,54.621,14463.0
2021-10-14 11:25:00,62.92,62.93,62.89,62.91,7127.0,54.621,54.6297,54.595,54.6123,7127.0
2021-10-14 11:30:00,62.91,63.01,62.91,63.0,63497.0,54.6123,54.6991,54.6123,54.6905,63497.0
2021-10-14 11:35:00,62.99,63.01,62.91,62.92,19479.0,54.6818,54.6991,54.6123,54.621,19479.0
2021-10-14 11:40:00,62.89,62.91,62.85,62.87,16034.0,54.595,54.6123,54.5602,54.5776,16034.0
2021-10-14 11:45:00,62.87,62.87,62.84,62.87,8846.0,54.5776,54.5776,54.5516,54.5776,8846.0
2021-10-14 11:50:00,62.87,62.89,62.84,62.87,11736.0,54.5776,54.595,54.5516,54.5776,11736.0
2021-10-14 11:55:00,62.87,62.95,62.86,62.94,10394.0,54.5776,54.647,54.5689,54.6384,10394.0
2021-10-14 12:00:00,62.94,62.99,62.93,62.95,11209.0,54.6384,54.6818,54.6297,54.647,11209.0
2021-10-14 12:05:00,62.95,62.99,62.95,62.98,9288.0,54.647,54.6818,54.647,54.6731,9288.0
2021-10-14 12:10:00,62.99,63.03,62.98,63.03,12370.0,54.6818,54.7165,54.6731,54.7165,12370.0
2021-10-14 12:15:00,63.02,63.02,62.98,62.99,14270.0,54.7078,54.7078,54.6731,54.6818,14270.0
2021-10-14 12:20:00,62.99,63.05,62.99,63.02,20570.0,54.6818,54.7339,54.6818,54.7078,20570.0
2021-10-14 12:25:00,63.03,63.05,62.99,63.02,36745.0,54.7165,54.7339,54.6818,54.7078,36745.0
2021-10-14 12:30:00,63.01,63.02,62.97,63.01,10752.0,54.6991,54.7078,54.6644,54.6991,10752.0
2021-10-14 12:35:00,63.01,63.1,63.0,63.08,18910.0,54.6991,54.7773,54.6905,54.7599,18910.0
2021-10-14 12:40:00,63.07,63.07,63.02,63.06,11179.0,54.7512,54.7512,54.7078,54.7425,11179.0
2021-10-14 12:45:00,63.06,63.06,63.02,63.05,8229.0,54.7425,54.7425,54.7078,54.7339,8229.0
2021-10-14 12:50:00,63.05,63.1,63.05,63.1,10568.0,54.7339,54.7773,54.7339,54.7773,10568.0
2021-10-14 12:55:00,63.1,63.14,63.07,63.13,14542.0,54.7773,54.812,54.7512,54.8033,14542.0
2021-10-14 13:00:00,63.14,63.14,63.09,63.09,11138.0,54.812,54.812,54.7686,54.7686,11138.0
2021-10-14 13:05:00,63.08,63.12,63.05,63.11,20773.0,54.7599,54.7946,54.7339,54.7859,20773.0
2021-10-14 13:10:00,63.12,63.12,63.07,63.12,21625.0,54.7946,54.7946,54.7512,54.7946,21625.0
2021-10-14 13:15:00,63.12,63.15,63.12,63.14,7209.0,54.7946,54.8207,54.7946,54.812,7209.0
2021-10-14 13:20:00,63.14,63.15,63.12,63.15,14157.0,54.812,54.8207,54.7946,54.8207,14157.0
2021-10-14 13:25:00,63.15,63.15,63.1,63.11,14379.0,54.8207,54.8207,54.7773,54.7859,14379.0
2021-10-14 13:30:00,63.12,63.16,63.09,63.15,31741.0,54.7946,54.8293,54.7686,54.8207,31741.0
2021-10-14 13:35:00,63.15,63.19,63.14,63.17,8891.0,54.8207,54.8554,54.812,54.838,8891.0
2021-10-14 13:40:00,63.18,63.25,63.17,63.24,25793.0,54.8467,54.9075,54.838,54.8988,25793.0
2021-10-14 13:45:00,63.24,63.28,63.22,63.27,10219.0,54.8988,54.9335,54.8814,54.9248,10219.0
2021-10-14 13:50:00,63.27,63.27,63.23,63.24,14067.0,54.9248,54.9248,54.8901,54.8988,14067.0
2021-10-14 13:55:00,63.24,63.27,63.24,63.24,11322.0,54.8988,54.9248,54.8988,54.8988,11322.0
2021-10-14 14:00:00,63.24,63.26,63.21,63.24,12733.0,54.8988,54.9162,54.8728,54.8988,12733.0
2021-10-14 14:05:00,63.25,63.26,63.23,63.26,15748.0,54.9075,54.9162,54.8901,54.9162,15748.0
2021-10-14 14:10:00,63.26,63.3,63.25,63.3,20668.0,54.9162,54.9509,54.9075,54.9509,20668.0
2021-10-14 14:15:00,63.3,63.31,63.26,63.27,17314.0,54.9509,54.9596,54.9162,54.9248,17314.0
2021-10-14 14:20:00,63.26,63.3,63.25,63.3,9821.0,54.9162,54.9509,54.9075,54.9509,9821.0
2021-10-14 14:25:00,63.29,63.3,63.24,63.26,12194.0,54.9422,54.9509,54.8988,54.9162,12194.0
2021-10-14 14:30:00,63.26,63.31,63.23,63.3,20088.0,54.9162,54.9596,54.8901,54.9509,20088.0
2021-10-14 14:35:00,63.31,63.33,63.3,63.33,14800.0,54.9596,54.9769,54.9509,54.9769,14800.0
2021-10-14 14:40:00,63.33,63.34,63.3,63.32,12891.0,54.9769,54.9856,54.9509,54.9682,12891.0
2021-10-14 14:45:00,63.32,63.32,63.27,63.28,18504.0,54.9682,54.9682,54.9248,54.9335,18504.0
2021-10-14 14:50:00,63.27,63.28,63.23,63.27,15301.0,54.9248,54.9335,54.8901,54.9248,15301.0
2021-10-14 14:55:00,63.27,63.28,63.16,63.17,38235.0,54.9248,54.9335,54.8293,54.838,38235.0
2021-10-14 15:00:00,63.17,63.17,63.08,63.13,56206.0,54.838,54.838,54.7599,54.8033,56206.0
2021-10-14 15:05:00,63.14,63.14,63.08,63.13,13216.0,54.812,54.812,54.7599,54.8033,13216.0
2021-10-14 15:10:00,63.12,63.18,63.11,63.18,37817.0,54.7946,54.8467,54.7859,54.8467,37817.0
2021-10-14 15:15:00,63.18,63.22,63.11,63.2,35874.0,54.8467,54.8814,54.7859,54.8641,35874.0
2021-10-14 15:20:00,63.19,63.22,63.15,63.15,16998.0,54.8554,54.8814,54.8207,54.8207,16998.0
2021-10-14 15:25:00,63.16,63.21,63.14,63.19,15541.0,54.8293,54.8728,54.812,54.8554,15541.0
2021-10-14 15:30:00,63.19,63.21,63.15,63.2,55711.0,54.8554,54.8728,54.8207,54.8641,55711.0
2021-10-14 15:35:00,63.2,63.22,63.15,63.17,40609.0,54.8641,54.8814,54.8207,54.838,40609.0
2021-10-14 15:40:00,63.18,63.18,63.13,63.15,44846.0,54.8467,54.8467,54.8033,54.8207,44846.0
2021-10-14 15:45:00,63.14,63.16,63.11,63.16,36543.0,54.812,54.8293,54.7859,54.8293,36543.0
2021-10-14 15:50:00,63.16,63.27,63.16,63.24,97558.0,54.8293,54.9248,54.8293,54.8988,97558.0
2021-10-14 15:55:00,63.24,63.29,63.21,63.25,171905.0,54.8988,54.9422,54.8728,54.9075,171905.0
2021-10-15 09:30:00,63.25,63.4,63.15,63.31,202068.0,54.9075,55.0377,54.8207,54.9596,202068.0
2021-10-15 09:35:00,63.3,63.35,63.19,63.19,31248.0,54.9509,54.9943,54.8554,54.8554,31248.0
2021-10-15 09:40:00,63.2,63.27,63.16,63.17,33476.0,54.8641,54.9248,54.8293,54.838,33476.0
2021-10-15 09:45:00,63.18,63.34,63.15,63.29,39701.0,54.8467,54.9856,54.8207,54.9422,39701.0
2021-10-15 09:50:00,63.29,63.39,63.26,63.39,75620.0,54.9422,55.029,54.9162,55.029,75620.0
2021-10-15 09:55:00,63.41,63.54,63.4,63.54,34097.0,55.0464,55.1592,55.0377,55.1592,34097.0
2021-10-15 10:00:00,63.54,63.61,63.53,63.61,28596.0,55.1592,55.22,55.1505,55.22,28596.0
2021-10-15 10:05:00,63.61,63.66,63.57,63.64,53256.0,55.22,55.2634,55.1853,55.246,53256.0
2021-10-15 10:10:00,63.64,63.7,63.63,63.67,42496.0,55.246,55.2981,55.2374,55.2721,42496.0
2021-10-15 10:15:00,63.65,63.68,63.52,63.53,14867.0,55.2547,55.2808,55.1419,55.1505,14867.0
2021-10-15 10:20:00,63.53,63.58,63.48,63.55,15331.0,55.1505,55.194,55.1071,55.1679,15331.0
2021-10-15 10:25:00,63.55,63.56,63.48,63.49,18238.0,55.1679,55.1766,55.1071,55.1158,18238.0
2021-10-15 10:30:00,63.48,63.5,63.45,63.45,18501.0,55.1071,55.1245,55.0811,55.0811,18501.0
2021-10-15 10:35:00,63.46,63.51,63.43,63.47,15667.0,55.0898,55.1332,55.0637,55.0985,15667.0
2021-10-15 10:40:00,63.47,63.49,63.39,63.4,16413.0,55.0985,55.1158,55.029,55.0377,16413.0
2021-10-15 10:45:00,63.39,63.49,63.38,63.46,22269.0,55.029,55.1158,55.0203,55.0898,22269.0
2021-10-15 10:50:00,63.46,63.47,63.4,63.43,24400.0,55.0898,55.0985,55.0377,55.0637,24400.0
2021-10-15 10:55:00,63.44,63.44,63.35,63.4,17478.0,55.0724,55.0724,54.9943,55.0377,17478.0
2021-10-15 11:00:00,63.4,63.44,63.35,63.37,24622.0,55.0377,55.0724,54.9943,55.0117,24622.0
2021-10-15 11:05:00,63.38,63.38,63.27,63.3,24596.0,55.0203,55.0203,54.9248,54.9509,24596.0
2021-10-15 11:10:00,63.29,63.33,63.24,63.27,17596.0,54.9422,54.9769,54.8988,54.9248,17596.0
2021-10-15 11:15:00,63.27,63.3,63.23,63.25,18275.0,54.9248,54.9509,54.8901,54.9075,18275.0
2021-10-15 11:20:00,63.25,63.27,63.21,63.24,12005.0,54.9075,54.9248,54.8728,54.8988,12005.0
2021-10-15 11:25:00,63.25,63.25,63.2,63.23,12450.0,54.9075,54.9075,54.8641,54.8901,12450.0
2021-10-15 11:30:00,63.24,63.25,63.15,63.16,30502.0,54.8988,54.9075,54.8207,54.8293,30502.0
2021-10-15 11:35:00,63.17,63.21,63.16,63.2,19408.0,54.838,54.8728,54.8293,54.8641,19408.0
2021-10-15 11:40:00,63.19,63.21,63.17,63.21,11941.0,54.8554,54.8728,54.838,54.8728,11941.0
2021-10-15 11:45:00,63.22,63.27,63.2,63.25,14726.0,54.8814,54.9248,54.8641,54.9075,14726.0
2021-10-15 11:50:00,63.25,63.28,63.21,63.22,14882.0,54.9075,54.9335,54.8728,54.8814,14882.0
2021-10-15 11:55:00,63.22,63.22,63.18,63.19,14912.0,54.8814,54.8814,54.8467,54.8554,14912.0
2021-10-15 12:00:00,63.18,63.21,63.17,63.19,15412.0,54.8467,54.8728,54.838,54.8554,15412.0
2021-10-15 12:05:00,63.18,63.18,63.13,63.15,14715.0,54.8467,54.8467,54.8033,54.8207,14715.0
2021-10-15 12:10:00,63.16,63.2,63.15,63.2,8604.0,54.8293,54.8641,54.8207,54.8641,8604.0
2021-10-15 12:15:00,63.2,63.25,63.2,63.22,9941.0,54.8641,54.9075,54.8641,54.8814,9941.0
2021-10-15 12:20:00,63.22,63.29,63.21,63.27,21478.0,54.8814,54.9422,54.8728,54.9248,21478.0
2021-10-15 12:25:00,63.27,63.27,63.23,63.24,12779.0,54.9248,54.9248,54.8901,54.8988,12779.0
2021-10-15 12:30:00,63.24,63.27,63.22,63.25,12528.0,54.8988,54.9248,54.8814,54.9075,12528.0
2021-10-15 12:35:00,63.24,63.24,63.2,63.2,8461.0,54.8988,54.8988,54.8641,54.8641,8461.0
2021-10-15 12:40:00,63.2,63.25,63.2,63.25,13552.0,54.8641,54.9075,54.8641,54.9075,13552.0
2021-10-15 12:45:00,63.24,63.28,63.22,63.23,11869.0,54.8988,54.9335,54.8814,54.8901,11869.0
2021-10-15 12:50:00,63.23,63.24,63.21,63.23,12846.0,54.8901,54.8988,54.8728,54.8901,12846.0
2021-10-15 12:55:00,63.23,63.23,63.15,63.16,24041.0,54.8901,54.8901,54.8207,54.8293,24041.0
2021-10-15 13:00:00,63.17,63.22,63.17,63.19,12340.0,54.838,54.8814,54.838,54.8554,12340.0
2021-10-15 13:05:00,63.19,63.23,63.17,63.23,10735.0,54.8554,54.8901,54.838,54.8901,10735.0
2021-10-15 13:10:00,63.23,63.24,63.17,63.18,8690.0,54.8901,54.8988,54.838,54.8467,8690.0
2021-10-15 13:15:00,63.17,63.17,63.12,63.13,11577.0,54.838,54.838,54.7946,54.8033,11577.0
2021-10-15 13:20:00,63.13,63.2,63.13,63.17,36624.0,54.8033,54.8641,54.8033,54.838,36624.0
2021-10-15 13:25:00,63.16,63.17,63.11,63.12,13080.0,54.8293,54.838,54.7859,54.7946,13080.0
2021-10-15 13:30:00,63.12,63.15,63.1,63.15,20582.0,54.7946,54.8207,54.7773,54.8207,20582.0
2021-10-15 13:35:00,63.15,63.16,63.11,63.14,11276.0,54.8207,54.8293,54.7859,54.812,11276.0
2021-10-15 13:40:00,63.14,63.16,63.13,63.16,5106.0,54.812,54.8293,54.8033,54.8293,5106.0
2021-10-15 13:45:00,63.16,63.19,63.16,63.16,18874.0,54.8293,54.8554,54.8293,54.8293,18874.0
2021-10-15 13:50:00,63.17,63.22,63.17,63.19,7823.0,54.838,54.8814,54.838,54.8554,7823.0
2021-10-15 13:55:00,63.18,63.19,63.11,63.11,14786.0,54.8467,54.8554,54.7859,54.7859,14786.0
2021-10-15 14:00:00,63.12,63.16,63.11,63.16,18431.0,54.7946,54.8293,54.7859,54.8293,18431.0
2021-10-15 14:05:00,63.16,63.18,63.12,63.18,11806.0,54.8293,54.8467,54.7946,54.8467,11806.0
2021-10-15 14:10:00,63.18,63.2,63.15,63.15,10224.0,54.8467,54.8641,54.8207,54.8207,10224.0
2021-10-15 14:15:00,63.15,63.16,63.12,63.14,10493.0,54.8207,54.8293,54.7946,54.812,10493.0
2021-10-15 14:20:00,63.15,63.17,63.14,63.17,16036.0,54.8207,54.838,54.812,54.838,16036.0
2021-10-15 14:25:00,63.15,63.19,63.13,63.14,11868.0,54.8207,54.8554,54.8033,54.812,11868.0
2021-10-15 14:30:00,63.14,63.15,63.1,63.14,14926.0,54.812,54.8207,54.7773,54.812,14926.0
2021-10-15 14:35:00,63.13,63.16,63.11,63.15,9885.0,54.8033,54.8293,54.7859,54.8207,9885.0
2021-10-15 14:40:00,63.14,63.14,63.09,63.11,17632.0,54.812,54.812,54.7686,54.7859,17632.0
2021-10-15 14:45:00,63.11,63.12,63.09,63.1,10790.0,54.7859,54.7946,54.7686,54.7773,10790.0
2021-10-15 14:50:00,63.1,63.11,63.06,63.08,15424.0,54.7773,54.7859,54.7425,54.7599,15424.0
2021-10-15 14:55:00,63.08,63.13,63.08,63.12,11788.0,54.7599,54.8033,54.7599,54.7946,11788.0
2021-10-15 15:00:00,63.11,63.12,63.08,63.1,19871.0,54.7859,54.7946,54.7599,54.7773,19871.0
2021-10-15 15:05:00,63.1,63.12,63.02,63.02,21258.0,54.7773,54.7946,54.7078,54.7078,21258.0
2021-10-15 15:10:00,63.03,63.11,63.02,63.11,25102.0,54.7165,54.7859,54.7078,54.7859,25102.0
2021-10-15 15:15:00,63.1,63.13,63.02,63.04,20308.0,54.7773,54.8033,54.7078,54.7252,20308.0
2021-10-15 15:20:00,63.05,63.06,63.01,63.06,14440.0,54.7339,54.7425,54.6991,54.7425,14440.0
2021-10-15 15:25:00,63.05,63.08,63.03,63.07,24095.0,54.7339,54.7599,54.7165,54.7512,24095.0
2021-10-15 15:30:00,63.07,63.11,63.05,63.1,30142.0,54.7512,54.7859,54.7339,54.7773,30142.0
2021-10-15 15:35:00,63.1,63.12,63.03,63.09,22462.0,54.7773,54.7946,54.7165,54.7686,22462.0
2021-10-15 15:40:00,63.09,63.11,63.04,63.07,24065.0,54.7686,54.7859,54.7252,54.7512,24065.0
2021-10-15 15:45:00,63.07,63.15,63.05,63.13,28772.0,54.7512,54.8207,54.7339,54.8033,28772.0
2021-10-15 15:50:00,63.13,63.15,63.09,63.15,61896.0,54.8033,54.8207,54.7686,54.8207,61896.0
2021-10-15 15:55:00,63.16,63.2,63.11,63.12,131592.0,54.8293,54.8641,54.7859,54.7946,131592.0
2021-10-18 09:30:00,62.64,62.7,62.43,62.52,109521.0,54.3779,54.43,54.1956,54.2738,109521.0
2021-10-18 09:35:00,62.53,62.54,62.3,62.3,38484.0,54.2824,54.2911,54.0828,54.0828,38484.0
2021-10-18 09:40:00,62.26,62.37,62.19,62.23,57719.0,54.0481,54.1435,53.9873,54.022,57719.0
2021-10-18 09:45:00,62.23,62.28,62.01,62.06,69836.0,54.022,54.0654,53.831,53.8744,69836.0
2021-10-18 09:50:00,62.07,62.31,62.06,62.3,40964.0,53.8831,54.0915,53.8744,54.0828,40964.0
2021-10-18 09:55:00,62.33,62.37,62.21,62.23,38335.0,54.1088,54.1435,54.0047,54.022,38335.0
2021-10-18 10:00:00,62.23,62.36,62.19,62.35,31650.0,54.022,54.1349,53.9873,54.1262,31650.0
2021-10-18 10:05:00,62.34,62.39,62.33,62.35,26292.0,54.1175,54.1609,54.1088,54.1262,26292.0
2021-10-18 10:10:00,62.34,62.37,62.28,62.34,17417.0,54.1175,54.1435,54.0654,54.1175,17417.0
2021-10-18 10:15:00,62.32,62.35,62.28,62.35,15705.0,54.1001,54.1262,54.0654,54.1262,15705.0
2021-10-18 10:20:00,62.35,62.39,62.29,62.36,34980.0,54.1262,54.1609,54.0741,54.1349,34980.0
2021-10-18 10:25:00,62.38,62.46,62.38,62.44,27918.0,54.1522,54.2217,54.1522,54.2043,27918.0
2021-10-18 10:30:00,62.45,62.53,62.41,62.53,44064.0,54.213,54.2824,54.1783,54.2824,44064.0
2021-10-18 10:35:00,62.54,62.55,62.45,62.45,15389.0,54.2911,54.2998,54.213,54.213,15389.0
2021-10-18 10:40:00,62.47,62.6,62.47,62.58,30160.0,54.2304,54.3432,54.2304,54.3258,30160.0
2021-10-18 10:45:00,62.57,62.6,62.54,62.59,13657.0,54.3172,54.3432,54.2911,54.3345,13657.0
2021-10-18 10:50:00,62.59,62.62,62.52,62.54,25839.0,54.3345,54.3606,54.2738,54.2911,25839.0
2021-10-18 10:55:00,62.53,62.64,62.52,62.63,8001.0,54.2824,54.3779,54.2738,54.3693,8001.0
2021-10-18 11:00:00,62.63,62.64,62.58,62.62,10303.0,54.3693,54.3779,54.3258,54.3606,10303.0
2021-10-18 11:05:00,62.61,62.65,62.6,62.61,12536.0,54.3519,54.3866,54.3432,54.3519,12536.0
2021-10-18 11:10:00,62.62,62.65,62.58,62.64,17195.0,54.3606,54.3866,54.3258,54.3779,17195.0
2021-10-18 11:15:00,62.66,62.72,62.65,62.72,16497.0,54.3953,54.4474,54.3866,54.4474,16497.0
2021-10-18 11:20:00,62.72,62.75,62.69,62.71,12251.0,54.4474,54.4734,54.4213,54.4387,12251.0
2021-10-18 11:25:00,62.72,62.74,62.66,62.67,21903.0,54.4474,54.4647,54.3953,54.404,21903.0
2021-10-18 11:30:00,62.67,62.75,62.67,62.73,15984.0,54.404,54.4734,54.404,54.4561,15984.0
2021-10-18 11:35:00,62.73,62.73,62.69,62.71,13186.0,54.4561,54.4561,54.4213,54.4387,13186.0
2021-10-18 11:40:00,62.71,62.71,62.62,62.64,8229.0,54.4387,54.4387,54.3606,54.3779,8229.0
2021-10-18 11:45:00,62.64,62.67,62.63,62.64,8541.0,54.3779,54.404,54.3693,54.3779,8541.0
2021-10-18 11:50:00,62.65,62.66,62.62,62.63,12433.0,54.3866,54.3953,54.3606,54.3693,12433.0
2021-10-18 11:55:00,62.63,62.66,62.63,62.65,10999.0,54.3693,54.3953,54.3693,54.3866,10999.0
2021-10-18 12:00:00,62.65,62.67,62.62,62.66,12573.0,54.3866,54.404,54.3606,54.3953,12573.0
2021-10-18 12:05:00,62.66,62.69,62.65,62.68,8093.0,54.3953,54.4213,54.3866,54.4127,8093.0
2021-10-18 12:10:00,62.68,62.74,62.67,62.74,18555.0,54.4127,54.4647,54.404,54.4647,18555.0
2021-10-18 12:15:00,62.74,62.74,62.69,62.7,8973.0,54.4647,54.4647,54.4213,54.43,8973.0
2021-10-18 12:20:00,62.69,62.7,62.66,62.67,5904.0,54.4213,54.43,54.3953,54.404,5904.0
2021-10-18 12:25:00,62.66,62.69,62.64,62.67,23579.0,54.3953,54.4213,54.3779,54.404,23579.0
2021-10-18 12:30:00,62.67,62.7,62.66,62.68,15094.0,54.404,54.43,54.3953,54.4127,15094.0
2021-10-18 12:35:00,62.69,62.69,62.62,62.64,10814.0,54.4213,54.4213,54.3606,54.3779,10814.0
2021-10-18 12:40:00,62.64,62.66,62.61,62.61,8158.0,54.3779,54.3953,54.3519,54.3519,8158.0
2021-10-18 12:45:00,62.61,62.61,62.55,62.56,11928.0,54.3519,54.3519,54.2998,54.3085,11928.0
2021-10-18 12:50:00,62.57,62.6,62.56,62.57,9337.0,54.3172,54.3432,54.3085,54.3172,9337.0
2021-10-18 12:55:00,62.57,62.61,62.55,62.59,10190.0,54.3172,54.3519,54.2998,54.3345,10190.0
2021-10-18 13:00:00,62.6,62.65,62.6,62.65,9100.0,54.3432,54.3866,54.3432,54.3866,9100.0
2021-10-18 13:05:00,62.65,62.68,62.64,62.67,12074.0,54.3866,54.4127,54.3779,54.404,12074.0
2021-10-18 13:10:00,62.67,62.67,62.64,62.65,8534.0,54.404,54.404,54.3779,54.3866,8534.0
2021-10-18 13:15:00,62.65,62.67,62.63,62.67,10149.0,54.3866,54.404,54.3693,54.404,10149.0
2021-10-18 13:20:00,62.67,62.69,62.64,62.64,19042.0,54.404,54.4213,54.3779,54.3779,19042.0
2021-10-18 13:25:00,62.64,62.67,62.62,62.64,8945.0,54.3779,54.404,54.3606,54.3779,8945.0
2021-10-18 13:30:00,62.64,62.67,62.62,62.66,15604.0,54.3779,54.404,54.3606,54.3953,15604.0
2021-10-18 13:35:00,62.66,62.67,62.57,62.57,10126.0,54.3953,54.404,54.3172,54.3172,10126.0
2021-10-18 13:40:00,62.56,62.59,62.54,62.54,14571.0,54.3085,54.3345,54.2911,54.2911,14571.0
2021-10-18 13:45:00,62.53,62.53,62.44,62.44,20060.0,54.2824,54.2824,54.2043,54.2043,20060.0
2021-10-18 13:50:00,62.44,62.48,62.43,62.43,16164.0,54.2043,54.239,54.1956,54.1956,16164.0
2021-10-18 13:55:00,62.44,62.46,62.41,62.42,9850.0,54.2043,54.2217,54.1783,54.187,9850.0
2021-10-18 14:00:00,62.42,62.43,62.37,62.38,24419.0,54.187,54.1956,54.1435,54.1522,24419.0
2021-10-18 14:05:00,62.38,62.43,62.37,62.4,16355.0,54.1522,54.1956,54.1435,54.1696,16355.0
2021-10-18 14:10:00,62.39,62.39,62.34,62.34,14463.0,54.1609,54.1609,54.1175,54.1175,14463.0
2021-10-18 14:15:00,62.34,62.34,62.3,62.3,10667.0,54.1175,54.1175,54.0828,54.0828,10667.0
2021-10-18 14:20:00,62.3,62.33,62.28,62.28,15313.0,54.0828,54.1088,54.0654,54.0654,15313.0
2021-10-18 14:25:00,62.29,62.34,62.28,62.3,23906.0,54.0741,54.1175,54.0654,54.0828,23906.0
2021-10-18 14:30:00,62.3,62.36,62.3,62.36,13868.0,54.0828,54.1349,54.0828,54.1349,13868.0
2021-10-18 14:35:00,62.36,62.4,62.34,62.4,19126.0,54.1349,54.1696,54.1175,54.1696,19126.0
2021-10-18 14:40:00,62.4,62.45,62.4,62.44,16352.0,54.1696,54.213,54.1696,54.2043,16352.0
2021-10-18 14:45:00,62.44,62.48,62.43,62.48,12322.0,54.2043,54.239,54.1956,54.239,12322.0
2021-10-18 14:50:00,62.48,62.54,62.47,62.52,21545.0,54.239,54.2911,54.2304,54.2738,21545.0
2021-10-18 14:55:00,62.52,62.55,62.5,62.53,18039.0,54.2738,54.2998,54.2564,54.2824,18039.0
2021-10-18 15:00:00,62.53,62.56,62.51,62.53,18504.0,54.2824,54.3085,54.2651,54.2824,18504.0
2021-10-18 15:05:00,62.52,62.52,62.47,62.48,8172.0,54.2738,54.2738,54.2304,54.239,8172.0
2021-10-18 15:10:00,62.48,62.56,62.48,62.53,24377.0,54.239,54.3085,54.239,54.2824,24377.0
2021-10-18 15:15:00,62.52,62.54,62.5,62.52,31865.0,54.2738,54.2911,54.2564,54.2738,31865.0
2021-10-18 15:20:00,62.52,62.53,62.5,62.51,17790.0,54.2738,54.2824,54.2564,54.2651,17790.0
2021-10-18 15:25:00,62.51,62.51,62.46,62.48,28164.0,54.2651,54.2651,54.2217,54.239,28164.0
2021-10-18 15:30:00,62.46,62.47,62.4,62.41,29711.0,54.2217,54.2304,54.1696,54.1783,29711.0
2021-10-18 15:35:00,62.41,62.42,62.34,62.37,47659.0,54.1783,54.187,54.1175,54.1435,47659.0
2021-10-18 15:40:00,62.37,62.4,62.34,62.35,40385.0,54.1435,54.1696,54.1175,54.1262,40385.0
2021-10-18 15:45:00,62.34,62.36,62.3,62.35,49545.0,54.1175,54.1349,54.0828,54.1262,49545.0
2021-10-18 15:50:00,62.35,62.43,62.34,62.37,136852.0,54.1262,54.1956,54.1175,54.1435,136852.0
2021-10-18 15:55:00,62.38,62.46,62.31,62.45,487698.0,54.1522,54.2217,54.0915,54.213,487698.0
2021-10-19 09:30:00,62.63,62.75,62.56,62.64,97258.0,54.3693,54.4734,54.3085,54.3779,97258.0
2021-10-19 09:35:00,62.62,62.81,62.57,62.66,50797.0,54.3606,54.5255,54.3172,54.3953,50797.0
2021-10-19 09:40:00,62.68,62.69,62.58,62.62,90062.0,54.4127,54.4213,54.3258,54.3606,90062.0
2021-10-19 09:45:00,62.61,62.67,62.53,62.61,73236.0,54.3519,54.404,54.2824,54.3519,73236.0
2021-10-19 09:50:00,62.61,62.68,62.57,62.58,27676.0,54.3519,54.4127,54.3172,54.3258,27676.0
2021-10-19 09:55:00,62.59,62.7,62.58,62.69,44394.0,54.3345,54.43,54.3258,54.4213,44394.0
2021-10-19 10:00:00,62.71,62.81,62.7,62.75,20419.0,54.4387,54.5255,54.43,54.4734,20419.0
2021-10-19 10:05:00,62.76,62.86,62.73,62.86,29867.0,54.4821,54.5689,54.4561,54.5689,29867.0
2021-10-19 10:10:00,62.87,63.03,62.85,62.99,73894.0,54.5776,54.7165,54.5602,54.6818,73894.0
2021-10-19 10:15:00,63.0,63.0,62.91,62.92,9043.0,54.6905,54.6905,54.6123,54.621,9043.0
2021-10-19 10:20:00,62.92,62.99,62.91,62.98,9555.0,54.621,54.6818,54.6123,54.6731,9555.0
2021-10-19 10:25:00,62.98,63.0,62.89,62.9,15136.0,54.6731,54.6905,54.595,54.6036,15136.0
2021-10-19 10:30:00,62.93,62.94,62.88,62.93,15680.0,54.6297,54.6384,54.5863,54.6297,15680.0
2021-10-19 10:35:00,62.92,62.94,62.87,62.94,11429.0,54.621,54.6384,54.5776,54.6384,11429.0
2021-10-19 10:40:00,62.94,63.01,62.94,62.96,21463.0,54.6384,54.6991,54.6384,54.6557,21463.0
2021-10-19 10:45:00,62.95,62.96,62.87,62.88,20472.0,54.647,54.6557,54.5776,54.5863,20472.0
2021-10-19 10:50:00,62.89,62.89,62.8,62.8,14317.0,54.595,54.595,54.5168,54.5168,14317.0
2021-10-19 10:55:00,62.81,62.83,62.74,62.75,27858.0,54.5255,54.5429,54.4647,54.4734,27858.0
2021-10-19 11:00:00,62.78,62.85,62.77,62.85,9644.0,54.4995,54.5602,54.4908,54.5602,9644.0
2021-10-19 11:05:00,62.85,62.86,62.79,62.8,12928.0,54.5602,54.5689,54.5082,54.5168,12928.0
2021-10-19 11:10:00,62.8,62.82,62.76,62.8,15846.0,54.5168,54.5342,54.4821,54.5168,15846.0
2021-10-19 11:15:00,62.8,62.88,62.8,62.86,17052.0,54.5168,54.5863,54.5168,54.5689,17052.0
2021-10-19 11:20:00,62.85,62.86,62.82,62.83,14963.0,54.5602,54.5689,54.5342,54.5429,14963.0
2021-10-19 11:25:00,62.84,62.9,62.83,62.84,24702.0,54.5516,54.6036,54.5429,54.5516,24702.0
2021-10-19 11:30:00,62.84,62.85,62.8,62.8,9410.0,54.5516,54.5602,54.5168,54.5168,9410.0
2021-10-19 11:35:00,62.81,62.81,62.73,62.73,6557.0,54.5255,54.5255,54.4561,54.4561,6557.0
2021-10-19 11:40:00,62.74,62.77,62.74,62.76,10397.0,54.4647,54.4908,54.4647,54.4821,10397.0
2021-10-19 11:45:00,62.76,62.77,62.73,62.75,10629.0,54.4821,54.4908,54.4561,54.4734,10629.0
2021-10-19 11:50:00,62.74,62.76,62.71,62.76,13006.0,54.4647,54.4821,54.4387,54.4821,13006.0
2021-10-19 11:55:00,62.75,62.81,62.72,62.81,13244.0,54.4734,54.5255,54.4474,54.5255,13244.0
2021-10-19 12:00:00,62.82,62.88,62.81,62.88,14199.0,54.5342,54.5863,54.5255,54.5863,14199.0
2021-10-19 12:05:00,62.87,62.9,62.85,62.87,20926.0,54.5776,54.6036,54.5602,54.5776,20926.0
2021-10-19 12:10:00,62.9,62.95,62.9,62.95,6263.0,54.6036,54.647,54.6036,54.647,6263.0
2021-10-19 12:15:00,62.96,62.97,62.93,62.95,12694.0,54.6557,54.6644,54.6297,54.647,12694.0
2021-10-19 12:20:00,62.96,62.99,62.95,62.98,9778.0,54.6557,54.6818,54.647,54.6731,9778.0
2021-10-19 12:25:00,62.97,63.03,62.97,63.02,19451.0,54.6644,54.7165,54.6644,54.7078,19451.0
2021-10-19 12:30:00,63.01,63.05,63.0,63.04,14752.0,54.6991,54.7339,54.6905,54.7252,14752.0
2021-10-19 12:35:00,63.03,63.05,63.02,63.03,9679.0,54.7165,54.7339,54.7078,54.7165,9679.0
2021-10-19 12:40:00,63.04,63.06,63.03,63.05,7568.0,54.7252,54.7425,54.7165,54.7339,7568.0
2021-10-19 12:45:00,63.05,63.05,63.02,63.04,8119.0,54.7339,54.7339,54.7078,54.7252,8119.0
2021-10-19 12:50:00,63.05,63.08,63.04,63.08,8003.0,54.7339,54.7599,54.7252,54.7599,8003.0
2021-10-19 12:55:00,63.07,63.07,63.02,63.03,5935.0,54.7512,54.7512,54.7078,54.7165,5935.0
2021-10-19 13:00:00,63.03,63.04,62.99,62.99,17627.0,54.7165,54.7252,54.6818,54.6818,17627.0
2021-10-19 13:05:00,62.98,63.02,62.97,63.02,5552.0,54.6731,54.7078,54.6644,54.7078,5552.0
2021-10-19 13:10:00,63.02,63.05,63.01,63.04,15756.0,54.7078,54.7339,54.6991,54.7252,15756.0
2021-10-19 13:15:00,63.04,63.05,63.01,63.01,9408.0,54.7252,54.7339,54.6991,54.6991,9408.0
2021-10-19 13:20:00,62.99,63.0,62.97,62.97,5499.0,54.6818,54.6905,54.6644,54.6644,5499.0
2021-10-19 13:25:00,62.98,62.98,62.91,62.92,15287.0,54.6731,54.6731,54.6123,54.621,15287.0
2021-10-19 13:30:00,62.92,62.93,62.89,62.92,11266.0,54.621,54.6297,54.595,54.621,11266.0
2021-10-19 13:35:00,62.92,62.96,62.91,62.92,15756.0,54.621,54.6557,54.6123,54.621,15756.0
2021-10-19 13:40:00,62.92,62.92,62.87,62.87,25463.0,54.621,54.621,54.5776,54.5776,25463.0
2021-10-19 13:45:00,62.87,62.91,62.86,62.91,16008.0,54.5776,54.6123,54.5689,54.6123,16008.0
2021-10-19 13:50:00,62.92,62.93,62.89,62.91,13328.0,54.621,54.6297,54.595,54.6123,13328.0
2021-10-19 13:55:00,62.91,62.91,62.85,62.86,10190.0,54.6123,54.6123,54.5602,54.5689,10190.0
2021-10-19 14:00:00,62.87,62.88,62.85,62.87,14358.0,54.5776,54.5863,54.5602,54.5776,14358.0
2021-10-19 14:05:00,62.87,62.95,62.86,62.94,16681.0,54.5776,54.647,54.5689,54.6384,16681.0
2021-10-19 14:10:00,62.95,62.97,62.94,62.94,14064.0,54.647,54.6644,54.6384,54.6384,14064.0
2021-10-19 14:15:00,62.94,62.99,62.93,62.99,21164.0,54.6384,54.6818,54.6297,54.6818,21164.0
2021-10-19 14:20:00,62.99,63.02,62.98,63.0,9141.0,54.6818,54.7078,54.6731,54.6905,9141.0
2021-10-19 14:25:00,63.0,63.07,62.99,63.07,15279.0,54.6905,54.7512,54.6818,54.7512,15279.0
2021-10-19 14:30:00,63.06,63.09,63.01,63.09,34415.0,54.7425,54.7686,54.6991,54.7686,34415.0
2021-10-19 14:35:00,63.09,63.1,63.07,63.08,15669.0,54.7686,54.7773,54.7512,54.7599,15669.0
2021-10-19 14:40:00,63.08,63.09,63.07,63.08,11323.0,54.7599,54.7686,54.7512,54.7599,11323.0
2021-10-19 14:45:00,63.08,63.09,63.05,63.09,15235.0,54.7599,54.7686,54.7339,54.7686,15235.0
2021-10-19 14:50:00,63.1,63.14,63.09,63.14,10035.0,54.7773,54.812,54.7686,54.812,10035.0
2021-10-19 14:55:00,63.15,63.15,63.11,63.12,12677.0,54.8207,54.8207,54.7859,54.7946,12677.0
2021-10-19 15:00:00,63.12,63.13,63.07,63.09,19549.0,54.7946,54.8033,54.7512,54.7686,19549.0
2021-10-19 15:05:00,63.09,63.09,63.06,63.07,10330.0,54.7686,54.7686,54.7425,54.7512,10330.0
2021-10-19 15:10:00,63.07,63.07,62.98,62.99,12289.0,54.7512,54.7512,54.6731,54.6818,12289.0
2021-10-19 15:15:00,62.99,63.09,62.97,63.07,19959.0,54.6818,54.7686,54.6644,54.7512,19959.0
2021-10-19 15:20:00,63.07,63.08,63.03,63.04,15468.0,54.7512,54.7599,54.7165,54.7252,15468.0
2021-10-19 15:25:00,63.03,63.06,63.02,63.06,12199.0,54.7165,54.7425,54.7078,54.7425,12199.0
2021-10-19 15:30:00,63.06,63.1,63.03,63.05,24031.0,54.7425,54.7773,54.7165,54.7339,24031.0
2021-10-19 15:35:00,63.05,63.06,63.0,63.02,17812.0,54.7339,54.7425,54.6905,54.7078,17812.0
2021-10-19 15:40:00,63.01,63.06,62.93,62.94,27160.0,54.6991,54.7425,54.6297,54.6384,27160.0
2021-10-19 15:45:00,62.94,62.95,62.91,62.94,39848.0,54.6384,54.647,54.6123,54.6384,39848.0
2021-10-19 15:50:00,62.93,62.98,62.89,62.96,70835.0,54.6297,54.6731,54.595,54.6557,70835.0
2021-10-19 15:55:00,62.96,62.98,62.94,62.97,128783.0,54.6557,54.6731,54.6384,54.6644,128783.0
2021-10-20 09:30:00,63.21,63.45,63.21,63.45,62300.0,54.8728,55.0811,54.8728,55.0811,62300.0
2021-10-20 09:35:00,63.44,63.47,63.31,63.47,35860.0,55.0724,55.0985,54.9596,55.0985,35860.0
2021-10-20 09:40:00,63.47,63.55,63.44,63.53,48236.0,55.0985,55.1679,55.0724,55.1505,48236.0
2021-10-20 09:45:00,63.54,63.66,63.53,63.66,31705.0,55.1592,55.2634,55.1505,55.2634,31705.0
2021-10-20 09:50:00,63.67,63.74,63.65,63.69,41138.0,55.2721,55.3328,55.2547,55.2894,41138.0
2021-10-20 09:55:00,63.69,63.72,63.61,63.64,14249.0,55.2894,55.3155,55.22,55.246,14249.0
2021-10-20 10:00:00,63.65,63.79,63.61,63.76,31954.0,55.2547,55.3763,55.22,55.3502,31954.0
2021-10-20 10:05:00,63.76,63.79,63.69,63.71,16286.0,55.3502,55.3763,55.2894,55.3068,16286.0
2021-10-20 10:10:00,63.71,63.72,63.62,63.64,21308.0,55.3068,55.3155,55.2287,55.246,21308.0
2021-10-20 10:15:00,63.65,63.72,63.64,63.64,18469.0,55.2547,55.3155,55.246,55.246,18469.0
2021-10-20 10:20:00,63.65,63.7,63.65,63.69,15641.0,55.2547,55.2981,55.2547,55.2894,15641.0
2021-10-20 10:25:00,63.69,63.83,63.69,63.83,16835.0,55.2894,55.411,55.2894,55.411,16835.0
2021-10-20 10:30:00,63.81,63.87,63.79,63.85,55207.0,55.3936,55.4457,55.3763,55.4283,55207.0
2021-10-20 10:35:00,63.85,63.89,63.83,63.83,12482.0,55.4283,55.4631,55.411,55.411,12482.0
2021-10-20 10:40:00,63.83,63.85,63.8,63.81,22065.0,55.411,55.4283,55.3849,55.3936,22065.0
2021-10-20 10:45:00,63.81,63.86,63.78,63.81,29672.0,55.3936,55.437,55.3676,55.3936,29672.0
2021-10-20 10:50:00,63.83,63.87,63.81,63.82,37264.0,55.411,55.4457,55.3936,55.4023,37264.0
2021-10-20 10:55:00,63.83,63.89,63.82,63.86,24540.0,55.411,55.4631,55.4023,55.437,24540.0
2021-10-20 11:00:00,63.89,63.9,63.84,63.86,54110.0,55.4631,55.4717,55.4197,55.437,54110.0
2021-10-20 11:05:00,63.88,63.97,63.88,63.91,23123.0,55.4544,55.5325,55.4544,55.4804,23123.0
2021-10-20 11:10:00,63.91,63.93,63.75,63.9,67821.0,55.4804,55.4978,55.3415,55.4717,67821.0
2021-10-20 11:15:00,63.9,63.91,63.8,63.86,67550.0,55.4717,55.4804,55.3849,55.437,67550.0
2021-10-20 11:20:00,63.86,63.9,63.84,63.88,35970.0,55.437,55.4717,55.4197,55.4544,35970.0
2021-10-20 11:25:00,63.87,63.88,63.83,63.84,24640.0,55.4457,55.4544,55.411,55.4197,24640.0
2021-10-20 11:30:00,63.84,63.87,63.81,63.83,22237.0,55.4197,55.4457,55.3936,55.411,22237.0
2021-10-20 11:35:00,63.83,63.83,63.75,63.81,27673.0,55.411,55.411,55.3415,55.3936,27673.0
2021-10-20 11:40:00,63.82,63.85,63.74,63.78,14023.0,55.4023,55.4283,55.3328,55.3676,14023.0
2021-10-20 11:45:00,63.79,63.81,63.75,63.77,11604.0,55.3763,55.3936,55.3415,55.3589,11604.0
2021-10-20 11:50:00,63.76,63.77,63.68,63.7,14482.0,55.3502,55.3589,55.2808,55.2981,14482.0
2021-10-20 11:55:00,63.71,63.75,63.7,63.74,18749.0,55.3068,55.3415,55.2981,55.3328,18749.0
2021-10-20 12:00:00,63.75,63.85,63.74,63.77,18807.0,55.3415,55.4283,55.3328,55.3589,18807.0
2021-10-20 12:05:00,63.78,63.8,63.77,63.78,19506.0,55.3676,55.3849,55.3589,55.3676,19506.0
2021-10-20 12:10:00,63.78,63.82,63.78,63.82,6406.0,55.3676,55.4023,55.3676,55.4023,6406.0
2021-10-20 12:15:00,63.82,63.85,63.8,63.81,12761.0,55.4023,55.4283,55.3849,55.3936,12761.0
2021-10-20 12:20:00,63.81,63.86,63.8,63.8,15380.0,55.3936,55.437,55.3849,55.3849,15380.0
2021-10-20 12:25:00,63.79,63.83,63.79,63.8,16195.0,55.3763,55.411,55.3763,55.3849,16195.0
2021-10-20 12:30:00,63.81,63.84,63.8,63.84,9521.0,55.3936,55.4197,55.3849,55.4197,9521.0
2021-10-20 12:35:00,63.83,63.88,63.83,63.88,17957.0,55.411,55.4544,55.411,55.4544,17957.0
2021-10-20 12:40:00,63.87,63.91,63.86,63.89,13072.0,55.4457,55.4804,55.437,55.4631,13072.0
2021-10-20 12:45:00,63.9,63.94,63.87,63.9,25134.0,55.4717,55.5065,55.4457,55.4717,25134.0
2021-10-20 12:50:00,63.9,63.96,63.9,63.9,21414.0,55.4717,55.5238,55.4717,55.4717,21414.0
2021-10-20 12:55:00,63.9,63.94,63.89,63.93,12238.0,55.4717,55.5065,55.4631,55.4978,12238.0
2021-10-20 13:00:00,63.93,63.94,63.87,63.87,11979.0,55.4978,55.5065,55.4457,55.4457,11979.0
2021-10-20 13:05:00,63.87,63.9,63.86,63.89,9002.0,55.4457,55.4717,55.437,55.4631,9002.0
2021-10-20 13:10:00,63.89,63.91,63.86,63.89,13393.0,55.4631,55.4804,55.437,55.4631,13393.0
2021-10-20 13:15:00,63.89,63.9,63.86,63.87,15443.0,55.4631,55.4717,55.437,55.4457,15443.0
2021-10-20 13:20:00,63.89,63.91,63.88,63.9,11742.0,55.4631,55.4804,55.4544,55.4717,11742.0
2021-10-20 13:25:00,63.9,63.91,63.89,63.91,3425.0,55.4717,55.4804,55.4631,55.4804,3425.0
2021-10-20 13:30:00,63.91,63.91,63.87,63.87,5580.0,55.4804,55.4804,55.4457,55.4457,5580.0
2021-10-20 13:35:00,63.87,63.88,63.86,63.86,9193.0,55.4457,55.4544,55.437,55.437,9193.0
2021-10-20 13:40:00,63.86,63.88,63.83,63.85,7430.0,55.437,55.4544,55.411,55.4283,7430.0
2021-10-20 13:45:00,63.87,63.91,63.86,63.91,7671.0,55.4457,55.4804,55.437,55.4804,7671.0
2021-10-20 13:50:00,63.91,63.93,63.88,63.89,7778.0,55.4804,55.4978,55.4544,55.4631,7778.0
2021-10-20 13:55:00,63.88,63.88,63.83,63.86,13350.0,55.4544,55.4544,55.411,55.437,13350.0
2021-10-20 14:00:00,63.85,63.86,63.79,63.79,16488.0,55.4283,55.437,55.3763,55.3763,16488.0
2021-10-20 14:05:00,63.79,63.86,63.78,63.85,16790.0,55.3763,55.437,55.3676,55.4283,16790.0
2021-10-20 14:10:00,63.85,63.86,63.81,63.82,14892.0,55.4283,55.437,55.3936,55.4023,14892.0
2021-10-20 14:15:00,63.82,63.83,63.76,63.76,10136.0,55.4023,55.411,55.3502,55.3502,10136.0
2021-10-20 14:20:00,63.76,63.77,63.69,63.69,15321.0,55.3502,55.3589,55.2894,55.2894,15321.0
2021-10-20 14:25:00,63.69,63.7,63.65,63.66,15805.0,55.2894,55.2981,55.2547,55.2634,15805.0
2021-10-20 14:30:00,63.67,63.73,63.66,63.71,16663.0,55.2721,55.3242,55.2634,55.3068,16663.0
2021-10-20 14:35:00,63.71,63.71,63.67,63.69,11456.0,55.3068,55.3068,55.2721,55.2894,11456.0
2021-10-20 14:40:00,63.7,63.7,63.65,63.67,17797.0,55.2981,55.2981,55.2547,55.2721,17797.0
2021-10-20 14:45:00,63.68,63.69,63.66,63.69,10513.0,55.2808,55.2894,55.2634,55.2894,10513.0
2021-10-20 14:50:00,63.68,63.69,63.65,63.67,14863.0,55.2808,55.2894,55.2547,55.2721,14863.0
2021-10-20 14:55:00,63.67,63.68,63.64,63.66,10437.0,55.2721,55.2808,55.246,55.2634,10437.0
2021-10-20 15:00:00,63.66,63.73,63.66,63.71,26152.0,55.2634,55.3242,55.2634,55.3068,26152.0
2021-10-20 15:05:00,63.71,63.72,63.68,63.7,20141.0,55.3068,55.3155,55.2808,55.2981,20141.0
2021-10-20 15:10:00,63.7,63.7,63.64,63.65,21586.0,55.2981,55.2981,55.246,55.2547,21586.0
2021-10-20 15:15:00,63.65,63.66,63.61,63.66,17360.0,55.2547,55.2634,55.22,55.2634,17360.0
2021-10-20 15:20:00,63.65,63.7,63.64,63.68,16068.0,55.2547,55.2981,55.246,55.2808,16068.0
2021-10-20 15:25:00,63.67,63.7,63.64,63.65,21577.0,55.2721,55.2981,55.246,55.2547,21577.0
2021-10-20 15:30:00,63.65,63.65,63.56,63.57,25410.0,55.2547,55.2547,55.1766,55.1853,25410.0
2021-10-20 15:35:00,63.57,63.57,63.42,63.43,41271.0,55.1853,55.1853,55.0551,55.0637,41271.0
2021-10-20 15:40:00,63.43,63.58,63.43,63.54,41462.0,55.0637,55.194,55.0637,55.1592,41462.0
2021-10-20 15:45:00,63.54,63.64,63.53,63.63,29313.0,55.1592,55.246,55.1505,55.2374,29313.0
2021-10-20 15:50:00,63.63,63.66,63.57,63.65,64996.0,55.2374,55.2634,55.1853,55.2547,64996.0
2021-10-20 15:55:00,63.65,63.73,63.62,63.72,150953.0,55.2547,55.3242,55.2287,55.3155,150953.0
2021-10-21 09:30:00,63.85,63.98,63.8,63.85,66251.0,55.4283,55.5412,55.3849,55.4283,66251.0
2021-10-21 09:35:00,63.85,63.9,63.76,63.8,39354.0,55.4283,55.4717,55.3502,55.3849,39354.0
2021-10-21 09:40:00,63.82,63.88,63.79,63.86,43834.0,55.4023,55.4544,55.3763,55.437,43834.0
2021-10-21 09:45:00,63.86,63.87,63.79,63.86,17477.0,55.437,55.4457,55.3763,55.437,17477.0
2021-10-21 09:50:00,63.86,63.93,63.85,63.93,16602.0,55.437,55.4978,55.4283,55.4978,16602.0
2021-10-21 09:55:00,63.93,63.94,63.83,63.9,20084.0,55.4978,55.5065,55.411,55.4717,20084.0
2021-10-21 10:00:00,63.87,63.94,63.87,63.92,19921.0,55.4457,55.5065,55.4457,55.4891,19921.0
2021-10-21 10:05:00,63.93,63.97,63.91,63.94,24251.0,55.4978,55.5325,55.4804,55.5065,24251.0
2021-10-21 10:10:00,63.94,63.99,63.94,63.97,16615.0,55.5065,55.5499,55.5065,55.5325,16615.0
2021-10-21 10:15:00,63.98,64.01,63.94,63.98,30954.0,55.5412,55.5672,55.5065,55.5412,30954.0
2021-10-21 10:20:00,63.98,64.01,63.95,64.01,14357.0,55.5412,55.5672,55.5151,55.5672,14357.0
2021-10-21 10:25:00,64.01,64.02,63.95,64.01,27808.0,55.5672,55.5759,55.5151,55.5672,27808.0
2021-10-21 10:30:00,64.01,64.1,64.01,64.09,28361.0,55.5672,55.6454,55.5672,55.6367,28361.0
2021-10-21 10:35:00,64.09,64.09,63.99,64.01,21143.0,55.6367,55.6367,55.5499,55.5672,21143.0
2021-10-21 10:40:00,64.03,64.04,63.9,63.91,40548.0,55.5846,55.5933,55.4717,55.4804,40548.0
2021-10-21 10:45:00,63.9,63.97,63.87,63.96,16385.0,55.4717,55.5325,55.4457,55.5238,16385.0
2021-10-21 10:50:00,63.96,64.0,63.95,63.99,11732.0,55.5238,55.5586,55.5151,55.5499,11732.0
2021-10-21 10:55:00,63.99,64.03,63.99,64.0,20680.0,55.5499,55.5846,55.5499,55.5586,20680.0
2021-10-21 11:00:00,64.01,64.07,64.01,64.04,28499.0,55.5672,55.6193,55.5672,55.5933,28499.0
2021-10-21 11:05:00,64.03,64.08,64.03,64.06,15070.0,55.5846,55.628,55.5846,55.6106,15070.0
2021-10-21 11:10:00,64.07,64.07,63.95,63.96,27924.0,55.6193,55.6193,55.5151,55.5238,27924.0
2021-10-21 11:15:00,63.96,64.04,63.96,64.03,14163.0,55.5238,55.5933,55.5238,55.5846,14163.0
2021-10-21 11:20:00,64.03,64.04,64.0,64.03,11322.0,55.5846,55.5933,55.5586,55.5846,11322.0
2021-10-21 11:25:00,64.03,64.04,63.97,63.97,10239.0,55.5846,55.5933,55.5325,55.5325,10239.0
2021-10-21 11:30:00,63.98,64.05,63.98,64.05,9176.0,55.5412,55.602,55.5412,55.602,9176.0
2021-10-21 11:35:00,64.05,64.06,63.96,63.98,19813.0,55.602,55.6106,55.5238,55.5412,19813.0
2021-10-21 11:40:00,63.98,63.99,63.93,63.94,12075.0,55.5412,55.5499,55.4978,55.5065,12075.0
2021-10-21 11:45:00,63.94,63.99,63.91,63.98,19542.0,55.5065,55.5499,55.4804,55.5412,19542.0
2021-10-21 11:50:00,63.98,63.98,63.94,63.97,18962.0,55.5412,55.5412,55.5065,55.5325,18962.0
2021-10-21 11:55:00,63.98,64.0,63.95,63.99,10023.0,55.5412,55.5586,55.5151,55.5499,10023.0
2021-10-21 12:00:00,64.0,64.03,63.98,63.99,10163.0,55.5586,55.5846,55.5412,55.5499,10163.0
2021-10-21 12:05:00,63.98,64.0,63.97,63.99,11445.0,55.5412,55.5586,55.5325,55.5499,11445.0
2021-10-21 12:10:00,63.98,64.03,63.98,64.03,7914.0,55.5412,55.5846,55.5412,55.5846,7914.0
2021-10-21 12:15:00,64.03,64.04,63.98,63.99,8421.0,55.5846,55.5933,55.5412,55.5499,8421.0
2021-10-21 12:20:00,63.98,64.01,63.94,63.97,13168.0,55.5412,55.5672,55.5065,55.5325,13168.0
2021-10-21 12:25:00,63.96,63.98,63.94,63.98,6835.0,55.5238,55.5412,55.5065,55.5412,6835.0
2021-10-21 12:30:00,63.98,63.99,63.96,63.98,13945.0,55.5412,55.5499,55.5238,55.5412,13945.0
2021-10-21 12:35:00,63.97,63.97,63.92,63.93,9160.0,55.5325,55.5325,55.4891,55.4978,9160.0
2021-10-21 12:40:00,63.93,63.93,63.89,63.91,13744.0,55.4978,55.4978,55.4631,55.4804,13744.0
2021-10-21 12:45:00,63.9,63.9,63.86,63.87,10872.0,55.4717,55.4717,55.437,55.4457,10872.0
2021-10-21 12:50:00,63.88,63.88,63.86,63.88,12052.0,55.4544,55.4544,55.437,55.4544,12052.0
2021-10-21 12:55:00,63.87,63.88,63.85,63.86,23188.0,55.4457,55.4544,55.4283,55.437,23188.0
2021-10-21 13:00:00,63.87,63.91,63.87,63.91,4252.0,55.4457,55.4804,55.4457,55.4804,4252.0
2021-10-21 13:05:00,63.91,63.93,63.89,63.92,12400.0,55.4804,55.4978,55.4631,55.4891,12400.0
2021-10-21 13:10:00,63.91,63.99,63.91,63.99,9202.0,55.4804,55.5499,55.4804,55.5499,9202.0
2021-10-21 13:15:00,63.98,64.0,63.97,63.97,10669.0,55.5412,55.5586,55.5325,55.5325,10669.0
2021-10-21 13:20:00,63.97,64.01,63.97,63.99,6536.0,55.5325,55.5672,55.5325,55.5499,6536.0
2021-10-21 13:25:00,64.0,64.02,63.99,64.02,7421.0,55.5586,55.5759,55.5499,55.5759,7421.0
2021-10-21 13:30:00,64.02,64.03,64.01,64.03,8760.0,55.5759,55.5846,55.5672,55.5846,8760.0
2021-10-21 13:35:00,64.03,64.05,64.0,64.0,40170.0,55.5846,55.602,55.5586,55.5586,40170.0
2021-10-21 13:40:00,64.01,64.01,63.97,63.98,9051.0,55.5672,55.5672,55.5325,55.5412,9051.0
2021-10-21 13:45:00,63.98,63.99,63.93,63.94,15155.0,55.5412,55.5499,55.4978,55.5065,15155.0
2021-10-21 13:50:00,63.95,63.97,63.92,63.92,9121.0,55.5151,55.5325,55.4891,55.4891,9121.0
2021-10-21 13:55:00,63.92,63.97,63.9,63.96,13945.0,55.4891,55.5325,55.4717,55.5238,13945.0
2021-10-21 14:00:00,63.96,63.98,63.95,63.96,14450.0,55.5238,55.5412,55.5151,55.5238,14450.0
2021-10-21 14:05:00,63.96,64.0,63.96,63.99,7181.0,55.5238,55.5586,55.5238,55.5499,7181.0
2021-10-21 14:10:00,63.99,64.0,63.98,64.0,7929.0,55.5499,55.5586,55.5412,55.5586,7929.0
2021-10-21 14:15:00,64.0,64.03,63.99,64.02,17715.0,55.5586,55.5846,55.5499,55.5759,17715.0
2021-10-21 14:20:00,64.03,64.04,64.01,64.02,7964.0,55.5846,55.5933,55.5672,55.5759,7964.0
2021-10-21 14:25:00,64.01,64.05,64.01,64.05,17948.0,55.5672,55.602,55.5672,55.602,17948.0
2021-10-21 14:30:00,64.04,64.05,64.0,64.0,12771.0,55.5933,55.602,55.5586,55.5586,12771.0
2021-10-21 14:35:00,64.0,64.01,63.98,63.98,14258.0,55.5586,55.5672,55.5412,55.5412,14258.0
2021-10-21 14:40:00,63.98,63.99,63.93,63.95,23245.0,55.5412,55.5499,55.4978,55.5151,23245.0
2021-10-21 14:45:00,63.96,64.0,63.96,63.97,9453.0,55.5238,55.5586,55.5238,55.5325,9453.0
2021-10-21 14:50:00,63.98,63.98,63.96,63.97,11800.0,55.5412,55.5412,55.5238,55.5325,11800.0
2021-10-21 14:55:00,63.98,64.01,63.97,63.99,10193.0,55.5412,55.5672,55.5325,55.5499,10193.0
2021-10-21 15:00:00,63.99,64.03,63.98,64.0,24983.0,55.5499,55.5846,55.5412,55.5586,24983.0
2021-10-21 15:05:00,64.0,64.04,64.0,64.03,19875.0,55.5586,55.5933,55.5586,55.5846,19875.0
2021-10-21 15:10:00,64.02,64.05,64.02,64.04,12464.0,55.5759,55.602,55.5759,55.5933,12464.0
2021-10-21 15:15:00,64.03,64.07,64.03,64.04,24232.0,55.5846,55.6193,55.5846,55.5933,24232.0
2021-10-21 15:20:00,64.03,64.08,64.03,64.06,26146.0,55.5846,55.628,55.5846,55.6106,26146.0
2021-10-21 15:25:00,64.06,64.11,64.04,64.06,36518.0,55.6106,55.654,55.5933,55.6106,36518.0
2021-10-21 15:30:00,64.06,64.07,64.03,64.03,42552.0,55.6106,55.6193,55.5846,55.5846,42552.0
2021-10-21 15:35:00,64.03,64.08,64.01,64.05,43047.0,55.5846,55.628,55.5672,55.602,43047.0
2021-10-21 15:40:00,64.05,64.06,64.0,64.04,44395.0,55.602,55.6106,55.5586,55.5933,44395.0
2021-10-21 15:45:00,64.04,64.09,64.02,64.06,61698.0,55.5933,55.6367,55.5759,55.6106,61698.0
2021-10-21 15:50:00,64.06,64.15,64.01,64.12,123370.0,55.6106,55.6888,55.5672,55.6627,123370.0
2021-10-21 15:55:00,64.13,64.18,64.12,64.15,154893.0,55.6714,55.7148,55.6627,55.6888,154893.0
2021-10-22 09:30:00,64.17,64.25,63.59,63.63,194590.0,55.7061,55.7756,55.2026,55.2374,194590.0
2021-10-22 09:35:00,63.64,63.68,63.25,63.36,157488.0,55.246,55.2808,54.9075,55.003,157488.0
2021-10-22 09:40:00,63.37,63.43,63.22,63.41,106706.0,55.0117,55.0637,54.8814,55.0464,106706.0
2021-10-22 09:45:00,63.4,63.54,63.34,63.43,66738.0,55.0377,55.1592,54.9856,55.0637,66738.0
2021-10-22 09:50:00,63.43,63.46,63.29,63.32,57629.0,55.0637,55.0898,54.9422,54.9682,57629.0
2021-10-22 09:55:00,63.32,63.34,63.09,63.09,49088.0,54.9682,54.9856,54.7686,54.7686,49088.0
2021-10-22 10:00:00,63.09,63.25,63.06,63.2,107084.0,54.7686,54.9075,54.7425,54.8641,107084.0
2021-10-22 10:05:00,63.21,63.22,63.12,63.15,31204.0,54.8728,54.8814,54.7946,54.8207,31204.0
2021-10-22 10:10:00,63.14,63.14,63.04,63.09,56763.0,54.812,54.812,54.7252,54.7686,56763.0
2021-10-22 10:15:00,63.09,63.1,63.0,63.07,46889.0,54.7686,54.7773,54.6905,54.7512,46889.0
2021-10-22 10:20:00,63.07,63.21,63.05,63.18,52148.0,54.7512,54.8728,54.7339,54.8467,52148.0
2021-10-22 10:25:00,63.19,63.24,63.17,63.23,42424.0,54.8554,54.8988,54.838,54.8901,42424.0
2021-10-22 10:30:00,63.23,63.29,63.2,63.29,53032.0,54.8901,54.9422,54.8641,54.9422,53032.0
2021-10-22 10:35:00,63.29,63.37,63.28,63.36,27653.0,54.9422,55.0117,54.9335,55.003,27653.0
2021-10-22 10:40:00,63.36,63.43,63.34,63.37,46278.0,55.003,55.0637,54.9856,55.0117,46278.0
2021-10-22 10:45:00,63.37,63.41,63.34,63.39,21438.0,55.0117,55.0464,54.9856,55.029,21438.0
2021-10-22 10:50:00,63.39,63.44,63.38,63.43,24847.0,55.029,55.0724,55.0203,55.0637,24847.0
2021-10-22 10:55:00,63.42,63.46,63.37,63.37,20028.0,55.0551,55.0898,55.0117,55.0117,20028.0
2021-10-22 11:00:00,63.38,63.41,63.36,63.4,20054.0,55.0203,55.0464,55.003,55.0377,20054.0
2021-10-22 11:05:00,63.4,63.46,63.37,63.45,19782.0,55.0377,55.0898,55.0117,55.0811,19782.0
2021-10-22 11:10:00,63.45,63.46,63.38,63.39,53355.0,55.0811,55.0898,55.0203,55.029,53355.0
2021-10-22 11:15:00,63.39,63.44,63.38,63.39,42584.0,55.029,55.0724,55.0203,55.029,42584.0
2021-10-22 11:20:00,63.39,63.49,63.38,63.44,60796.0,55.029,55.1158,55.0203,55.0724,60796.0
2021-10-22 11:25:00,63.45,63.55,63.43,63.5,82488.0,55.0811,55.1679,55.0637,55.1245,82488.0
2021-10-22 11:30:00,63.48,63.49,63.37,63.41,34316.0,55.1071,55.1158,55.0117,55.0464,34316.0
2021-10-22 11:35:00,63.4,63.46,63.37,63.43,25078.0,55.0377,55.0898,55.0117,55.0637,25078.0
2021-10-22 11:40:00,63.43,63.46,63.4,63.45,38741.0,55.0637,55.0898,55.0377,55.0811,38741.0
2021-10-22 11:45:00,63.45,63.52,63.42,63.46,24691.0,55.0811,55.1419,55.0551,55.0898,24691.0
2021-10-22 11:50:00,63.47,63.52,63.46,63.5,35010.0,55.0985,55.1419,55.0898,55.1245,35010.0
2021-10-22 11:55:00,63.49,63.54,63.49,63.5,25578.0,55.1158,55.1592,55.1158,55.1245,25578.0
2021-10-22 12:00:00,63.5,63.52,63.42,63.45,43274.0,55.1245,55.1419,55.0551,55.0811,43274.0
2021-10-22 12:05:00,63.45,63.49,63.4,63.41,42432.0,55.0811,55.1158,55.0377,55.0464,42432.0
2021-10-22 12:10:00,63.4,63.42,63.36,63.4,57531.0,55.0377,55.0551,55.003,55.0377,57531.0
2021-10-22 12:15:00,63.41,63.44,63.39,63.4,40645.0,55.0464,55.0724,55.029,55.0377,40645.0
2021-10-22 12:20:00,63.4,63.42,63.38,63.41,55711.0,55.0377,55.0551,55.0203,55.0464,55711.0
2021-10-22 12:25:00,63.41,63.46,63.39,63.46,35376.0,55.0464,55.0898,55.029,55.0898,35376.0
2021-10-22 12:30:00,63.46,63.47,63.42,63.45,17860.0,55.0898,55.0985,55.0551,55.0811,17860.0
2021-10-22 12:35:00,63.44,63.51,63.43,63.45,36830.0,55.0724,55.1332,55.0637,55.0811,36830.0
2021-10-22 12:40:00,63.46,63.48,63.43,63.47,17001.0,55.0898,55.1071,55.0637,55.0985,17001.0
2021-10-22 12:45:00,63.47,63.47,63.32,63.35,44408.0,55.0985,55.0985,54.9682,54.9943,44408.0
2021-10-22 12:50:00,63.35,63.41,63.34,63.38,33818.0,54.9943,55.0464,54.9856,55.0203,33818.0
2021-10-22 12:55:00,63.37,63.43,63.36,63.43,29488.0,55.0117,55.0637,55.003,55.0637,29488.0
2021-10-22 13:00:00,63.42,63.43,63.38,63.42,19840.0,55.0551,55.0637,55.0203,55.0551,19840.0
2021-10-22 13:05:00,63.43,63.44,63.4,63.43,17832.0,55.0637,55.0724,55.0377,55.0637,17832.0
2021-10-22 13:10:00,63.44,63.45,63.39,63.39,18582.0,55.0724,55.0811,55.029,55.029,18582.0
2021-10-22 13:15:00,63.39,63.39,63.35,63.37,13140.0,55.029,55.029,54.9943,55.0117,13140.0
2021-10-22 13:20:00,63.37,63.39,63.34,63.36,19971.0,55.0117,55.029,54.9856,55.003,19971.0
2021-10-22 13:25:00,63.35,63.36,63.33,63.35,16075.0,54.9943,55.003,54.9769,54.9943,16075.0
2021-10-22 13:30:00,63.35,63.36,63.32,63.36,39380.0,54.9943,55.003,54.9682,55.003,39380.0
2021-10-22 13:35:00,63.35,63.35,63.29,63.29,19716.0,54.9943,54.9943,54.9422,54.9422,19716.0
2021-10-22 13:40:00,63.29,63.32,63.26,63.27,21116.0,54.9422,54.9682,54.9162,54.9248,21116.0
2021-10-22 13:45:00,63.27,63.27,63.22,63.23,19577.0,54.9248,54.9248,54.8814,54.8901,19577.0
2021-10-22 13:50:00,63.24,63.24,63.2,63.21,19201.0,54.8988,54.8988,54.8641,54.8728,19201.0
2021-10-22 13:55:00,63.21,63.23,63.09,63.1,49779.0,54.8728,54.8901,54.7686,54.7773,49779.0
2021-10-22 14:00:00,63.1,63.11,63.03,63.05,35513.0,54.7773,54.7859,54.7165,54.7339,35513.0
2021-10-22 14:05:00,63.04,63.05,62.99,63.05,50749.0,54.7252,54.7339,54.6818,54.7339,50749.0
2021-10-22 14:10:00,63.05,63.11,63.04,63.08,31760.0,54.7339,54.7859,54.7252,54.7599,31760.0
2021-10-22 14:15:00,63.08,63.16,63.07,63.12,60268.0,54.7599,54.8293,54.7512,54.7946,60268.0
2021-10-22 14:20:00,63.12,63.18,63.08,63.14,40780.0,54.7946,54.8467,54.7599,54.812,40780.0
2021-10-22 14:25:00,63.14,63.14,63.09,63.11,17336.0,54.812,54.812,54.7686,54.7859,17336.0
2021-10-22 14:30:00,63.11,63.18,63.1,63.11,44724.0,54.7859,54.8467,54.7773,54.7859,44724.0
2021-10-22 14:35:00,63.11,63.13,63.08,63.09,30397.0,54.7859,54.8033,54.7599,54.7686,30397.0
2021-10-22 14:40:00,63.09,63.1,63.06,63.07,32633.0,54.7686,54.7773,54.7425,54.7512,32633.0
2021-10-22 14:45:00,63.06,63.11,63.03,63.11,92773.0,54.7425,54.7859,54.7165,54.7859,92773.0
2021-10-22 14:50:00,63.1,63.18,63.08,63.17,82708.0,54.7773,54.8467,54.7599,54.838,82708.0
2021-10-22 14:55:00,63.18,63.18,63.11,63.13,128156.0,54.8467,54.8467,54.7859,54.8033,128156.0
2021-10-22 15:00:00,63.13,63.15,63.08,63.08,51218.0,54.8033,54.8207,54.7599,54.7599,51218.0
2021-10-22 15:05:00,63.08,63.11,63.05,63.1,41611.0,54.7599,54.7859,54.7339,54.7773,41611.0
2021-10-22 15:10:00,63.11,63.11,62.98,63.01,49166.0,54.7859,54.7859,54.6731,54.6991,49166.0
2021-10-22 15:15:00,63.01,63.03,62.95,62.96,31727.0,54.6991,54.7165,54.647,54.6557,31727.0
2021-10-22 15:20:00,62.96,63.03,62.94,63.0,40511.0,54.6557,54.7165,54.6384,54.6905,40511.0
2021-10-22 15:25:00,62.99,63.06,62.97,63.05,39054.0,54.6818,54.7425,54.6644,54.7339,39054.0
2021-10-22 15:30:00,63.05,63.11,63.05,63.08,55345.0,54.7339,54.7859,54.7339,54.7599,55345.0
2021-10-22 15:35:00,63.08,63.15,63.05,63.13,57012.0,54.7599,54.8207,54.7339,54.8033,57012.0
2021-10-22 15:40:00,63.13,63.14,63.07,63.1,57837.0,54.8033,54.812,54.7512,54.7773,57837.0
2021-10-22 15:45:00,63.1,63.13,63.05,63.06,83615.0,54.7773,54.8033,54.7339,54.7425,83615.0
2021-10-22 15:50:00,63.06,63.08,62.96,62.97,142917.0,54.7425,54.7599,54.6557,54.6644,142917.0
2021-10-22 15:55:00,62.96,62.98,62.9,62.95,263556.0,54.6557,54.6731,54.6036,54.647,263556.0
2021-10-25 09:30:00,62.8,62.92,62.66,62.67,86499.0,54.5168,54.621,54.3953,54.404,86499.0
2021-10-25 09:35:00,62.65,62.95,62.62,62.92,53720.0,54.3866,54.647,54.3606,54.621,53720.0
2021-10-25 09:40:00,62.91,63.16,62.85,63.13,52440.0,54.6123,54.8293,54.5602,54.8033,52440.0
2021-10-25 09:45:00,63.12,63.2,63.1,63.11,29174.0,54.7946,54.8641,54.7773,54.7859,29174.0
2021-10-25 09:50:00,63.1,63.15,63.06,63.14,28562.0,54.7773,54.8207,54.7425,54.812,28562.0
2021-10-25 09:55:00,63.15,63.2,63.07,63.08,36455.0,54.8207,54.8641,54.7512,54.7599,36455.0
2021-10-25 10:00:00,63.09,63.2,63.08,63.18,47495.0,54.7686,54.8641,54.7599,54.8467,47495.0
2021-10-25 10:05:00,63.18,63.21,63.16,63.16,25431.0,54.8467,54.8728,54.8293,54.8293,25431.0
2021-10-25 10:10:00,63.15,63.16,63.06,63.06,26351.0,54.8207,54.8293,54.7425,54.7425,26351.0
2021-10-25 10:15:00,63.04,63.1,63.03,63.07,17299.0,54.7252,54.7773,54.7165,54.7512,17299.0
2021-10-25 10:20:00,63.09,63.1,62.98,62.99,28438.0,54.7686,54.7773,54.6731,54.6818,28438.0
2021-10-25 10:25:00,62.99,62.99,62.91,62.97,18954.0,54.6818,54.6818,54.6123,54.6644,18954.0
2021-10-25 10:30:00,62.96,62.96,62.92,62.92,35528.0,54.6557,54.6557,54.621,54.621,35528.0
2021-10-25 10:35:00,62.93,62.98,62.91,62.97,19722.0,54.6297,54.6731,54.6123,54.6644,19722.0
2021-10-25 10:40:00,62.96,63.07,62.95,63.02,30353.0,54.6557,54.7512,54.647,54.7078,30353.0
2021-10-25 10:45:00,63.01,63.02,62.95,62.98,18913.0,54.6991,54.7078,54.647,54.6731,18913.0
2021-10-25 10:50:00,62.98,63.02,62.98,63.01,10487.0,54.6731,54.7078,54.6731,54.6991,10487.0
2021-10-25 10:55:00,63.01,63.03,62.97,63.02,24796.0,54.6991,54.7165,54.6644,54.7078,24796.0
2021-10-25 11:00:00,63.03,63.08,62.99,62.99,28246.0,54.7165,54.7599,54.6818,54.6818,28246.0
2021-10-25 11:05:00,62.98,62.98,62.9,62.91,18046.0,54.6731,54.6731,54.6036,54.6123,18046.0
2021-10-25 11:10:00,62.91,62.93,62.88,62.92,19889.0,54.6123,54.6297,54.5863,54.621,19889.0
2021-10-25 11:15:00,62.92,62.95,62.88,62.91,20061.0,54.621,54.647,54.5863,54.6123,20061.0
2021-10-25 11:20:00,62.91,62.91,62.85,62.88,18427.0,54.6123,54.6123,54.5602,54.5863,18427.0
2021-10-25 11:25:00,62.88,62.93,62.86,62.93,21304.0,54.5863,54.6297,54.5689,54.6297,21304.0
2021-10-25 11:30:00,62.92,63.06,62.91,63.02,31237.0,54.621,54.7425,54.6123,54.7078,31237.0
2021-10-25 11:35:00,63.03,63.08,62.97,63.0,22336.0,54.7165,54.7599,54.6644,54.6905,22336.0
2021-10-25 11:40:00,63.0,63.0,62.95,62.97,7703.0,54.6905,54.6905,54.647,54.6644,7703.0
2021-10-25 11:45:00,62.97,62.97,62.9,62.91,18731.0,54.6644,54.6644,54.6036,54.6123,18731.0
2021-10-25 11:50:00,62.91,62.94,62.9,62.92,26068.0,54.6123,54.6384,54.6036,54.621,26068.0
2021-10-25 11:55:00,62.92,62.93,62.89,62.92,14433.0,54.621,54.6297,54.595,54.621,14433.0
2021-10-25 12:00:00,62.92,62.94,62.9,62.93,8993.0,54.621,54.6384,54.6036,54.6297,8993.0
2021-10-25 12:05:00,62.93,62.94,62.88,62.94,26624.0,54.6297,54.6384,54.5863,54.6384,26624.0
2021-10-25 12:10:00,62.94,63.0,62.93,63.0,20474.0,54.6384,54.6905,54.6297,54.6905,20474.0
2021-10-25 12:15:00,63.0,63.03,62.99,63.03,13575.0,54.6905,54.7165,54.6818,54.7165,13575.0
2021-10-25 12:20:00,63.04,63.08,63.03,63.08,9851.0,54.7252,54.7599,54.7165,54.7599,9851.0
2021-10-25 12:25:00,63.08,63.18,63.08,63.17,20988.0,54.7599,54.8467,54.7599,54.838,20988.0
2021-10-25 12:30:00,63.16,63.19,63.13,63.14,22651.0,54.8293,54.8554,54.8033,54.812,22651.0
2021-10-25 12:35:00,63.14,63.14,63.06,63.06,11805.0,54.812,54.812,54.7425,54.7425,11805.0
2021-10-25 12:40:00,63.07,63.1,63.06,63.08,18496.0,54.7512,54.7773,54.7425,54.7599,18496.0
2021-10-25 12:45:00,63.07,63.07,63.04,63.05,12337.0,54.7512,54.7512,54.7252,54.7339,12337.0
2021-10-25 12:50:00,63.05,63.09,63.01,63.08,13570.0,54.7339,54.7686,54.6991,54.7599,13570.0
2021-10-25 12:55:00,63.09,63.12,63.08,63.1,11474.0,54.7686,54.7946,54.7599,54.7773,11474.0
2021-10-25 13:00:00,63.1,63.11,63.09,63.11,9056.0,54.7773,54.7859,54.7686,54.7859,9056.0
2021-10-25 13:05:00,63.11,63.15,63.1,63.15,7886.0,54.7859,54.8207,54.7773,54.8207,7886.0
2021-10-25 13:10:00,63.15,63.18,63.14,63.18,9011.0,54.8207,54.8467,54.812,54.8467,9011.0
2021-10-25 13:15:00,63.19,63.2,63.16,63.17,8452.0,54.8554,54.8641,54.8293,54.838,8452.0
2021-10-25 13:20:00,63.16,63.16,63.14,63.15,14053.0,54.8293,54.8293,54.812,54.8207,14053.0
2021-10-25 13:25:00,63.15,63.18,63.13,63.17,7788.0,54.8207,54.8467,54.8033,54.838,7788.0
2021-10-25 13:30:00,63.18,63.18,63.1,63.11,11556.0,54.8467,54.8467,54.7773,54.7859,11556.0
2021-10-25 13:35:00,63.11,63.11,63.08,63.08,4662.0,54.7859,54.7859,54.7599,54.7599,4662.0
2021-10-25 13:40:00,63.08,63.09,63.05,63.07,10619.0,54.7599,54.7686,54.7339,54.7512,10619.0
2021-10-25 13:45:00,63.08,63.1,63.06,63.09,12301.0,54.7599,54.7773,54.7425,54.7686,12301.0
2021-10-25 13:50:00,63.09,63.11,63.08,63.09,8757.0,54.7686,54.7859,54.7599,54.7686,8757.0
2021-10-25 13:55:00,63.09,63.11,63.05,63.1,12930.0,54.7686,54.7859,54.7339,54.7773,12930.0
2021-10-25 14:00:00,63.11,63.11,63.01,63.01,13953.0,54.7859,54.7859,54.6991,54.6991,13953.0
2021-10-25 14:05:00,63.02,63.07,63.01,63.02,19562.0,54.7078,54.7512,54.6991,54.7078,19562.0
2021-10-25 14:10:00,63.02,63.03,62.98,63.0,16392.0,54.7078,54.7165,54.6731,54.6905,16392.0
2021-10-25 14:15:00,63.01,63.05,63.0,63.03,15212.0,54.6991,54.7339,54.6905,54.7165,15212.0
2021-10-25 14:20:00,63.04,63.05,63.01,63.03,13805.0,54.7252,54.7339,54.6991,54.7165,13805.0
2021-10-25 14:25:00,63.03,63.03,62.99,63.01,16444.0,54.7165,54.7165,54.6818,54.6991,16444.0
2021-10-25 14:30:00,63.02,63.02,62.96,62.96,12157.0,54.7078,54.7078,54.6557,54.6557,12157.0
2021-10-25 14:35:00,62.97,62.98,62.92,62.93,21454.0,54.6644,54.6731,54.621,54.6297,21454.0
2021-10-25 14:40:00,62.92,62.93,62.89,62.92,12725.0,54.621,54.6297,54.595,54.621,12725.0
2021-10-25 14:45:00,62.91,62.93,62.89,62.89,25846.0,54.6123,54.6297,54.595,54.595,25846.0
2021-10-25 14:50:00,62.89,62.89,62.82,62.84,19412.0,54.595,54.595,54.5342,54.5516,19412.0
2021-10-25 14:55:00,62.85,62.86,62.81,62.82,12689.0,54.5602,54.5689,54.5255,54.5342,12689.0
2021-10-25 15:00:00,62.82,62.87,62.79,62.87,91395.0,54.5342,54.5776,54.5082,54.5776,91395.0
2021-10-25 15:05:00,62.86,62.88,62.83,62.85,20668.0,54.5689,54.5863,54.5429,54.5602,20668.0
2021-10-25 15:10:00,62.86,62.86,62.82,62.86,18252.0,54.5689,54.5689,54.5342,54.5689,18252.0
2021-10-25 15:15:00,62.86,62.87,62.83,62.84,22552.0,54.5689,54.5776,54.5429,54.5516,22552.0
2021-10-25 15:20:00,62.83,62.87,62.81,62.87,15271.0,54.5429,54.5776,54.5255,54.5776,15271.0
2021-10-25 15:25:00,62.87,62.89,62.86,62.89,10031.0,54.5776,54.595,54.5689,54.595,10031.0
2021-10-25 15:30:00,62.88,62.93,62.86,62.93,27498.0,54.5863,54.6297,54.5689,54.6297,27498.0
2021-10-25 15:35:00,62.93,62.97,62.92,62.95,26432.0,54.6297,54.6644,54.621,54.647,26432.0
2021-10-25 15:40:00,62.95,62.95,62.91,62.91,23392.0,54.647,54.647,54.6123,54.6123,23392.0
2021-10-25 15:45:00,62.92,62.92,62.88,62.92,20599.0,54.621,54.621,54.5863,54.621,20599.0
2021-10-25 15:50:00,62.92,62.93,62.82,62.83,80852.0,54.621,54.6297,54.5342,54.5429,80852.0
2021-10-25 15:55:00,62.83,62.84,62.75,62.83,225348.0,54.5429,54.5516,54.4734,54.5429,225348.0
2021-10-26 09:30:00,62.93,63.07,62.85,63.05,62619.0,54.6297,54.7512,54.5602,54.7339,62619.0
2021-10-26 09:35:00,63.07,63.11,62.96,62.98,42226.0,54.7512,54.7859,54.6557,54.6731,42226.0
2021-10-26 09:40:00,62.99,63.22,62.99,63.16,48219.0,54.6818,54.8814,54.6818,54.8293,48219.0
2021-10-26 09:45:00,63.18,63.2,63.0,63.06,53838.0,54.8467,54.8641,54.6905,54.7425,53838.0
2021-10-26 09:50:00,63.06,63.14,63.03,63.11,20152.0,54.7425,54.812,54.7165,54.7859,20152.0
2021-10-26 09:55:00,63.11,63.19,63.1,63.18,25807.0,54.7859,54.8554,54.7773,54.8467,25807.0
2021-10-26 10:00:00,63.18,63.24,63.09,63.23,34625.0,54.8467,54.8988,54.7686,54.8901,34625.0
2021-10-26 10:05:00,63.23,63.23,63.11,63.15,27024.0,54.8901,54.8901,54.7859,54.8207,27024.0
2021-10-26 10:10:00,63.15,63.16,63.07,63.1,17049.0,54.8207,54.8293,54.7512,54.7773,17049.0
2021-10-26 10:15:00,63.11,63.11,63.03,63.09,14340.0,54.7859,54.7859,54.7165,54.7686,14340.0
2021-10-26 10:20:00,63.09,63.11,63.06,63.09,25356.0,54.7686,54.7859,54.7425,54.7686,25356.0
2021-10-26 10:25:00,63.08,63.19,63.05,63.15,28670.0,54.7599,54.8554,54.7339,54.8207,28670.0
2021-10-26 10:30:00,63.15,63.22,63.13,63.2,49532.0,54.8207,54.8814,54.8033,54.8641,49532.0
2021-10-26 10:35:00,63.21,63.25,63.17,63.21,48387.0,54.8728,54.9075,54.838,54.8728,48387.0
2021-10-26 10:40:00,63.21,63.26,63.19,63.22,42535.0,54.8728,54.9162,54.8554,54.8814,42535.0
2021-10-26 10:45:00,63.21,63.31,63.18,63.3,27364.0,54.8728,54.9596,54.8467,54.9509,27364.0
2021-10-26 10:50:00,63.3,63.35,63.22,63.24,40576.0,54.9509,54.9943,54.8814,54.8988,40576.0
2021-10-26 10:55:00,63.23,63.36,63.23,63.36,17888.0,54.8901,55.003,54.8901,55.003,17888.0
2021-10-26 11:00:00,63.36,63.44,63.34,63.44,34739.0,55.003,55.0724,54.9856,55.0724,34739.0
2021-10-26 11:05:00,63.44,63.48,63.41,63.43,38444.0,55.0724,55.1071,55.0464,55.0637,38444.0
2021-10-26 11:10:00,63.43,63.46,63.39,63.41,17711.0,55.0637,55.0898,55.029,55.0464,17711.0
2021-10-26 11:15:00,63.41,63.41,63.32,63.33,19346.0,55.0464,55.0464,54.9682,54.9769,19346.0
2021-10-26 11:20:00,63.33,63.36,63.32,63.34,13009.0,54.9769,55.003,54.9682,54.9856,13009.0
2021-10-26 11:25:00,63.34,63.39,63.32,63.38,19128.0,54.9856,55.029,54.9682,55.0203,19128.0
2021-10-26 11:30:00,63.37,63.44,63.36,63.42,23174.0,55.0117,55.0724,55.003,55.0551,23174.0
2021-10-26 11:35:00,63.42,63.46,63.4,63.45,9658.0,55.0551,55.0898,55.0377,55.0811,9658.0
2021-10-26 11:40:00,63.44,63.46,63.42,63.45,14301.0,55.0724,55.0898,55.0551,55.0811,14301.0
2021-10-26 11:45:00,63.45,63.47,63.39,63.39,24594.0,55.0811,55.0985,55.029,55.029,24594.0
2021-10-26 11:50:00,63.4,63.43,63.39,63.4,9495.0,55.0377,55.0637,55.029,55.0377,9495.0
2021-10-26 11:55:00,63.39,63.46,63.38,63.42,13291.0,55.029,55.0898,55.0203,55.0551,13291.0
2021-10-26 12:00:00,63.42,63.54,63.41,63.52,25472.0,55.0551,55.1592,55.0464,55.1419,25472.0
2021-10-26 12:05:00,63.52,63.55,63.51,63.54,22169.0,55.1419,55.1679,55.1332,55.1592,22169.0
2021-10-26 12:10:00,63.54,63.55,63.5,63.52,15611.0,55.1592,55.1679,55.1245,55.1419,15611.0
2021-10-26 12:15:00,63.52,63.52,63.45,63.47,15027.0,55.1419,55.1419,55.0811,55.0985,15027.0
2021-10-26 12:20:00,63.46,63.47,63.42,63.43,10305.0,55.0898,55.0985,55.0551,55.0637,10305.0
2021-10-26 12:25:00,63.44,63.47,63.42,63.47,7521.0,55.0724,55.0985,55.0551,55.0985,7521.0
2021-10-26 12:30:00,63.47,63.48,63.43,63.44,21305.0,55.0985,55.1071,55.0637,55.0724,21305.0
2021-10-26 12:35:00,63.43,63.51,63.43,63.5,46619.0,55.0637,55.1332,55.0637,55.1245,46619.0
2021-10-26 12:40:00,63.51,63.65,63.5,63.63,21829.0,55.1332,55.2547,55.1245,55.2374,21829.0
2021-10-26 12:45:00,63.63,63.78,63.63,63.78,35088.0,55.2374,55.3676,55.2374,55.3676,35088.0
2021-10-26 12:50:00,63.79,63.86,63.77,63.81,32922.0,55.3763,55.437,55.3589,55.3936,32922.0
2021-10-26 12:55:00,63.83,63.83,63.78,63.79,15162.0,55.411,55.411,55.3676,55.3763,15162.0
2021-10-26 13:00:00,63.78,63.82,63.73,63.73,31347.0,55.3676,55.4023,55.3242,55.3242,31347.0
2021-10-26 13:05:00,63.72,63.77,63.72,63.76,9818.0,55.3155,55.3589,55.3155,55.3502,9818.0
2021-10-26 13:10:00,63.77,63.77,63.72,63.74,21144.0,55.3589,55.3589,55.3155,55.3328,21144.0
2021-10-26 13:15:00,63.73,63.75,63.72,63.73,6252.0,55.3242,55.3415,55.3155,55.3242,6252.0
2021-10-26 13:20:00,63.73,63.77,63.7,63.75,18082.0,55.3242,55.3589,55.2981,55.3415,18082.0
2021-10-26 13:25:00,63.73,63.74,63.65,63.68,14422.0,55.3242,55.3328,55.2547,55.2808,14422.0
2021-10-26 13:30:00,63.68,63.68,63.59,63.61,25920.0,55.2808,55.2808,55.2026,55.22,25920.0
2021-10-26 13:35:00,63.61,63.62,63.55,63.56,24788.0,55.22,55.2287,55.1679,55.1766,24788.0
2021-10-26 13:40:00,63.56,63.62,63.55,63.58,16038.0,55.1766,55.2287,55.1679,55.194,16038.0
2021-10-26 13:45:00,63.58,63.61,63.55,63.6,15815.0,55.194,55.22,55.1679,55.2113,15815.0
2021-10-26 13:50:00,63.6,63.6,63.48,63.48,14990.0,55.2113,55.2113,55.1071,55.1071,14990.0
2021-10-26 13:55:00,63.48,63.53,63.46,63.47,12341.0,55.1071,55.1505,55.0898,55.0985,12341.0
2021-10-26 14:00:00,63.48,63.51,63.44,63.45,27863.0,55.1071,55.1332,55.0724,55.0811,27863.0
2021-10-26 14:05:00,63.45,63.51,63.43,63.5,32583.0,55.0811,55.1332,55.0637,55.1245,32583.0
2021-10-26 14:10:00,63.51,63.55,63.5,63.55,14035.0,55.1332,55.1679,55.1245,55.1679,14035.0
2021-10-26 14:15:00,63.54,63.58,63.52,63.53,16777.0,55.1592,55.194,55.1419,55.1505,16777.0
2021-10-26 14:20:00,63.53,63.55,63.51,63.51,14656.0,55.1505,55.1679,55.1332,55.1332,14656.0
2021-10-26 14:25:00,63.51,63.53,63.49,63.5,12554.0,55.1332,55.1505,55.1158,55.1245,12554.0
2021-10-26 14:30:00,63.49,63.49,63.45,63.46,13606.0,55.1158,55.1158,55.0811,55.0898,13606.0
2021-10-26 14:35:00,63.46,63.46,63.42,63.42,6902.0,55.0898,55.0898,55.0551,55.0551,6902.0
2021-10-26 14:40:00,63.43,63.46,63.42,63.46,14656.0,55.0637,55.0898,55.0551,55.0898,14656.0
2021-10-26 14:45:00,63.46,63.49,63.46,63.47,6919.0,55.0898,55.1158,55.0898,55.0985,6919.0
2021-10-26 14:50:00,63.46,63.48,63.45,63.47,7708.0,55.0898,55.1071,55.0811,55.0985,7708.0
2021-10-26 14:55:00,63.47,63.5,63.47,63.48,17933.0,55.0985,55.1245,55.0985,55.1071,17933.0
2021-10-26 15:00:00,63.48,63.5,63.45,63.49,24317.0,55.1071,55.1245,55.0811,55.1158,24317.0
2021-10-26 15:05:00,63.48,63.5,63.45,63.46,38323.0,55.1071,55.1245,55.0811,55.0898,38323.0
2021-10-26 15:10:00,63.46,63.47,63.39,63.39,84029.0,55.0898,55.0985,55.029,55.029,84029.0
2021-10-26 15:15:00,63.39,63.41,63.33,63.4,26333.0,55.029,55.0464,54.9769,55.0377,26333.0
2021-10-26 15:20:00,63.41,63.5,63.4,63.49,36223.0,55.0464,55.1245,55.0377,55.1158,36223.0
2021-10-26 15:25:00,63.49,63.5,63.42,63.42,42174.0,55.1158,55.1245,55.0551,55.0551,42174.0
2021-10-26 15:30:00,63.42,63.45,63.38,63.44,24839.0,55.0551,55.0811,55.0203,55.0724,24839.0
2021-10-26 15:35:00,63.44,63.45,63.32,63.34,45974.0,55.0724,55.0811,54.9682,54.9856,45974.0
2021-10-26 15:40:00,63.35,63.43,63.34,63.39,35812.0,54.9943,55.0637,54.9856,55.029,35812.0
2021-10-26 15:45:00,63.39,63.46,63.36,63.45,42907.0,55.029,55.0898,55.003,55.0811,42907.0
2021-10-26 15:50:00,63.45,63.49,63.38,63.4,116034.0,55.0811,55.1158,55.0203,55.0377,116034.0
2021-10-26 15:55:00,63.39,63.41,63.26,63.29,300290.0,55.029,55.0464,54.9162,54.9422,300290.0
2021-10-27 09:30:00,63.23,63.44,63.2,63.33,87726.0,54.8901,55.0724,54.8641,54.9769,87726.0
2021-10-27 09:35:00,63.33,63.33,63.19,63.26,82654.0,54.9769,54.9769,54.8554,54.9162,82654.0
2021-10-27 09:40:00,63.23,63.24,63.11,63.19,42668.0,54.8901,54.8988,54.7859,54.8554,42668.0
2021-10-27 09:45:00,63.18,63.22,63.1,63.22,30479.0,54.8467,54.8814,54.7773,54.8814,30479.0
2021-10-27 09:50:00,63.21,63.23,63.11,63.18,36605.0,54.8728,54.8901,54.7859,54.8467,36605.0
2021-10-27 09:55:00,63.19,63.2,63.06,63.09,27026.0,54.8554,54.8641,54.7425,54.7686,27026.0
2021-10-27 10:00:00,63.11,63.14,63.01,63.08,44729.0,54.7859,54.812,54.6991,54.7599,44729.0
2021-10-27 10:05:00,63.08,63.09,62.93,62.94,43533.0,54.7599,54.7686,54.6297,54.6384,43533.0
2021-10-27 10:10:00,62.95,62.95,62.87,62.87,38634.0,54.647,54.647,54.5776,54.5776,38634.0
2021-10-27 10:15:00,62.88,62.88,62.74,62.78,36032.0,54.5863,54.5863,54.4647,54.4995,36032.0
2021-10-27 10:20:00,62.79,62.8,62.64,62.64,37922.0,54.5082,54.5168,54.3779,54.3779,37922.0
2021-10-27 10:25:00,62.64,62.71,62.62,62.71,41548.0,54.3779,54.4387,54.3606,54.4387,41548.0
2021-10-27 10:30:00,62.71,62.8,62.68,62.78,35448.0,54.4387,54.5168,54.4127,54.4995,35448.0
2021-10-27 10:35:00,62.78,62.82,62.74,62.79,25717.0,54.4995,54.5342,54.4647,54.5082,25717.0
2021-10-27 10:40:00,62.78,62.89,62.76,62.89,37745.0,54.4995,54.595,54.4821,54.595,37745.0
2021-10-27 10:45:00,62.89,62.98,62.86,62.94,27798.0,54.595,54.6731,54.5689,54.6384,27798.0
2021-10-27 10:50:00,62.94,62.94,62.85,62.87,20135.0,54.6384,54.6384,54.5602,54.5776,20135.0
2021-10-27 10:55:00,62.86,62.93,62.84,62.92,41460.0,54.5689,54.6297,54.5516,54.621,41460.0
2021-10-27 11:00:00,62.91,62.97,62.87,62.95,32458.0,54.6123,54.6644,54.5776,54.647,32458.0
2021-10-27 11:05:00,62.95,62.96,62.85,62.85,26637.0,54.647,54.6557,54.5602,54.5602,26637.0
2021-10-27 11:10:00,62.86,62.87,62.82,62.85,24381.0,54.5689,54.5776,54.5342,54.5602,24381.0
2021-10-27 11:15:00,62.85,62.89,62.8,62.81,28225.0,54.5602,54.595,54.5168,54.5255,28225.0
2021-10-27 11:20:00,62.81,62.83,62.78,62.8,34218.0,54.5255,54.5429,54.4995,54.5168,34218.0
2021-10-27 11:25:00,62.8,62.91,62.79,62.88,23615.0,54.5168,54.6123,54.5082,54.5863,23615.0
2021-10-27 11:30:00,62.88,62.92,62.82,62.92,27525.0,54.5863,54.621,54.5342,54.621,27525.0
2021-10-27 11:35:00,62.91,62.94,62.87,62.93,17775.0,54.6123,54.6384,54.5776,54.6297,17775.0
2021-10-27 11:40:00,62.94,62.95,62.88,62.91,19897.0,54.6384,54.647,54.5863,54.6123,19897.0
2021-10-27 11:45:00,62.9,62.93,62.88,62.89,9541.0,54.6036,54.6297,54.5863,54.595,9541.0
2021-10-27 11:50:00,62.89,62.91,62.85,62.87,13837.0,54.595,54.6123,54.5602,54.5776,13837.0
2021-10-27 11:55:00,62.89,62.9,62.79,62.81,27479.0,54.595,54.6036,54.5082,54.5255,27479.0
2021-10-27 12:00:00,62.82,62.83,62.78,62.79,12452.0,54.5342,54.5429,54.4995,54.5082,12452.0
2021-10-27 12:05:00,62.79,62.83,62.78,62.81,20188.0,54.5082,54.5429,54.4995,54.5255,20188.0
2021-10-27 12:10:00,62.8,62.85,62.8,62.83,18420.0,54.5168,54.5602,54.5168,54.5429,18420.0
2021-10-27 12:15:00,62.82,62.83,62.77,62.78,13033.0,54.5342,54.5429,54.4908,54.4995,13033.0
2021-10-27 12:20:00,62.76,62.8,62.75,62.79,10470.0,54.4821,54.5168,54.4734,54.5082,10470.0
2021-10-27 12:25:00,62.8,62.82,62.75,62.75,11812.0,54.5168,54.5342,54.4734,54.4734,11812.0
2021-10-27 12:30:00,62.74,62.74,62.69,62.69,11859.0,54.4647,54.4647,54.4213,54.4213,11859.0
2021-10-27 12:35:00,62.68,62.68,62.59,62.62,31378.0,54.4127,54.4127,54.3345,54.3606,31378.0
2021-10-27 12:40:00,62.63,62.66,62.61,62.65,15734.0,54.3693,54.3953,54.3519,54.3866,15734.0
2021-10-27 12:45:00,62.65,62.67,62.63,62.64,9457.0,54.3866,54.404,54.3693,54.3779,9457.0
2021-10-27 12:50:00,62.65,62.68,62.63,62.64,13918.0,54.3866,54.4127,54.3693,54.3779,13918.0
2021-10-27 12:55:00,62.64,62.66,62.59,62.61,16156.0,54.3779,54.3953,54.3345,54.3519,16156.0
2021-10-27 13:00:00,62.61,62.63,62.58,62.59,16362.0,54.3519,54.3693,54.3258,54.3345,16362.0
2021-10-27 13:05:00,62.6,62.64,62.59,62.63,10939.0,54.3432,54.3779,54.3345,54.3693,10939.0
2021-10-27 13:10:00,62.62,62.64,62.61,62.64,11872.0,54.3606,54.3779,54.3519,54.3779,11872.0
2021-10-27 13:15:00,62.63,62.64,62.6,62.63,4781.0,54.3693,54.3779,54.3432,54.3693,4781.0
2021-10-27 13:20:00,62.62,62.65,62.6,62.6,6078.0,54.3606,54.3866,54.3432,54.3432,6078.0
2021-10-27 13:25:00,62.6,62.64,62.59,62.64,13129.0,54.3432,54.3779,54.3345,54.3779,13129.0
2021-10-27 13:30:00,62.64,62.66,62.61,62.64,40537.0,54.3779,54.3953,54.3519,54.3779,40537.0
2021-10-27 13:35:00,62.63,62.68,62.61,62.66,20259.0,54.3693,54.4127,54.3519,54.3953,20259.0
2021-10-27 13:40:00,62.65,62.67,62.61,62.61,15869.0,54.3866,54.404,54.3519,54.3519,15869.0
2021-10-27 13:45:00,62.61,62.66,62.61,62.66,20320.0,54.3519,54.3953,54.3519,54.3953,20320.0
2021-10-27 13:50:00,62.66,62.74,62.65,62.71,16720.0,54.3953,54.4647,54.3866,54.4387,16720.0
2021-10-27 13:55:00,62.72,62.75,62.69,62.71,15712.0,54.4474,54.4734,54.4213,54.4387,15712.0
2021-10-27 14:00:00,62.72,62.73,62.68,62.69,16970.0,54.4474,54.4561,54.4127,54.4213,16970.0
2021-10-27 14:05:00,62.69,62.7,62.65,62.69,12161.0,54.4213,54.43,54.3866,54.4213,12161.0
2021-10-27 14:10:00,62.69,62.72,62.67,62.72,10853.0,54.4213,54.4474,54.404,54.4474,10853.0
2021-10-27 14:15:00,62.72,62.73,62.71,62.72,17197.0,54.4474,54.4561,54.4387,54.4474,17197.0
2021-10-27 14:20:00,62.72,62.74,62.7,62.72,27209.0,54.4474,54.4647,54.43,54.4474,27209.0
2021-10-27 14:25:00,62.71,62.73,62.7,62.73,18521.0,54.4387,54.4561,54.43,54.4561,18521.0
2021-10-27 14:30:00,62.73,62.76,62.71,62.75,20532.0,54.4561,54.4821,54.4387,54.4734,20532.0
2021-10-27 14:35:00,62.75,62.77,62.73,62.74,14221.0,54.4734,54.4908,54.4561,54.4647,14221.0
2021-10-27 14:40:00,62.74,62.75,62.67,62.67,30669.0,54.4647,54.4734,54.404,54.404,30669.0
2021-10-27 14:45:00,62.67,62.69,62.64,62.69,15684.0,54.404,54.4213,54.3779,54.4213,15684.0
2021-10-27 14:50:00,62.69,62.72,62.67,62.71,28494.0,54.4213,54.4474,54.404,54.4387,28494.0
2021-10-27 14:55:00,62.71,62.78,62.68,62.78,25027.0,54.4387,54.4995,54.4127,54.4995,25027.0
2021-10-27 15:00:00,62.77,62.79,62.74,62.76,23106.0,54.4908,54.5082,54.4647,54.4821,23106.0
2021-10-27 15:05:00,62.75,62.8,62.72,62.79,15116.0,54.4734,54.5168,54.4474,54.5082,15116.0
2021-10-27 15:10:00,62.8,62.81,62.78,62.79,25372.0,54.5168,54.5255,54.4995,54.5082,25372.0
2021-10-27 15:15:00,62.79,62.82,62.74,62.74,21149.0,54.5082,54.5342,54.4647,54.4647,21149.0
2021-10-27 15:20:00,62.75,62.75,62.7,62.71,21737.0,54.4734,54.4734,54.43,54.4387,21737.0
2021-10-27 15:25:00,62.71,62.76,62.7,62.75,18061.0,54.4387,54.4821,54.43,54.4734,18061.0
2021-10-27 15:30:00,62.75,62.79,62.68,62.72,20809.0,54.4734,54.5082,54.4127,54.4474,20809.0
2021-10-27 15:35:00,62.72,62.74,62.67,62.69,24757.0,54.4474,54.4647,54.404,54.4213,24757.0
2021-10-27 15:40:00,62.69,62.73,62.68,62.71,24785.0,54.4213,54.4561,54.4127,54.4387,24785.0
2021-10-27 15:45:00,62.71,62.73,62.65,62.66,32079.0,54.4387,54.4561,54.3866,54.3953,32079.0
2021-10-27 15:50:00,62.67,62.72,62.64,62.67,85627.0,54.404,54.4474,54.3779,54.404,85627.0
2021-10-27 15:55:00,62.66,62.68,62.6,62.63,127691.0,54.3953,54.4127,54.3432,54.3693,127691.0
2021-10-28 09:30:00,62.52,62.67,62.46,62.58,61163.0,54.2738,54.404,54.2217,54.3258,61163.0
2021-10-28 09:35:00,62.58,62.71,62.58,62.59,31480.0,54.3258,54.4387,54.3258,54.3345,31480.0
2021-10-28 09:40:00,62.58,62.66,62.56,62.64,39983.0,54.3258,54.3953,54.3085,54.3779,39983.0
2021-10-28 09:45:00,62.65,62.82,62.63,62.79,44239.0,54.3866,54.5342,54.3693,54.5082,44239.0
2021-10-28 09:50:00,62.8,62.84,62.72,62.73,24537.0,54.5168,54.5516,54.4474,54.4561,24537.0
2021-10-28 09:55:00,62.73,62.77,62.67,62.75,21860.0,54.4561,54.4908,54.404,54.4734,21860.0
2021-10-28 10:00:00,62.75,62.79,62.6,62.61,31689.0,54.4734,54.5082,54.3432,54.3519,31689.0
2021-10-28 10:05:00,62.6,62.63,62.55,62.57,24466.0,54.3432,54.3693,54.2998,54.3172,24466.0
2021-10-28 10:10:00,62.57,62.59,62.4,62.44,43247.0,54.3172,54.3345,54.1696,54.2043,43247.0
2021-10-28 10:15:00,62.43,62.47,62.39,62.39,18937.0,54.1956,54.2304,54.1609,54.1609,18937.0
2021-10-28 10:20:00,62.4,62.43,62.31,62.32,34865.0,54.1696,54.1956,54.0915,54.1001,34865.0
2021-10-28 10:25:00,62.32,62.33,62.26,62.29,27081.0,54.1001,54.1088,54.0481,54.0741,27081.0
2021-10-28 10:30:00,62.29,62.41,62.26,62.41,28274.0,54.0741,54.1783,54.0481,54.1783,28274.0
2021-10-28 10:35:00,62.42,62.47,62.4,62.43,28365.0,54.187,54.2304,54.1696,54.1956,28365.0
2021-10-28 10:40:00,62.43,62.48,62.41,62.42,14201.0,54.1956,54.239,54.1783,54.187,14201.0
2021-10-28 10:45:00,62.43,62.57,62.4,62.54,23540.0,54.1956,54.3172,54.1696,54.2911,23540.0
2021-10-28 10:50:00,62.55,62.57,62.49,62.54,22212.0,54.2998,54.3172,54.2477,54.2911,22212.0
2021-10-28 10:55:00,62.54,62.57,62.5,62.54,24176.0,54.2911,54.3172,54.2564,54.2911,24176.0
2021-10-28 11:00:00,62.55,62.6,62.52,62.52,17501.0,54.2998,54.3432,54.2738,54.2738,17501.0
2021-10-28 11:05:00,62.52,62.58,62.48,62.55,17871.0,54.2738,54.3258,54.239,54.2998,17871.0
2021-10-28 11:10:00,62.56,62.64,62.56,62.63,17320.0,54.3085,54.3779,54.3085,54.3693,17320.0
2021-10-28 11:15:00,62.62,62.67,62.62,62.63,36659.0,54.3606,54.404,54.3606,54.3693,36659.0
2021-10-28 11:20:00,62.63,62.63,62.54,62.54,30534.0,54.3693,54.3693,54.2911,54.2911,30534.0
2021-10-28 11:25:00,62.55,62.6,62.51,62.52,20963.0,54.2998,54.3432,54.2651,54.2738,20963.0
2021-10-28 11:30:00,62.52,62.6,62.52,62.59,18411.0,54.2738,54.3432,54.2738,54.3345,18411.0
2021-10-28 11:35:00,62.59,62.67,62.58,62.66,29633.0,54.3345,54.404,54.3258,54.3953,29633.0
2021-10-28 11:40:00,62.67,62.69,62.58,62.59,14040.0,54.404,54.4213,54.3258,54.3345,14040.0
2021-10-28 11:45:00,62.59,62.61,62.54,62.55,28909.0,54.3345,54.3519,54.2911,54.2998,28909.0
2021-10-28 11:50:00,62.56,62.59,62.53,62.56,21490.0,54.3085,54.3345,54.2824,54.3085,21490.0
2021-10-28 11:55:00,62.56,62.61,62.54,62.61,14183.0,54.3085,54.3519,54.2911,54.3519,14183.0
2021-10-28 12:00:00,62.6,62.63,62.59,62.63,9976.0,54.3432,54.3693,54.3345,54.3693,9976.0
2021-10-28 12:05:00,62.63,62.64,62.61,62.61,11720.0,54.3693,54.3779,54.3519,54.3519,11720.0
2021-10-28 12:10:00,62.61,62.63,62.59,62.62,24922.0,54.3519,54.3693,54.3345,54.3606,24922.0
2021-10-28 12:15:00,62.63,62.68,62.62,62.65,7231.0,54.3693,54.4127,54.3606,54.3866,7231.0
2021-10-28 12:20:00,62.65,62.67,62.62,62.66,28836.0,54.3866,54.404,54.3606,54.3953,28836.0
2021-10-28 12:25:00,62.66,62.68,62.65,62.67,20843.0,54.3953,54.4127,54.3866,54.404,20843.0
2021-10-28 12:30:00,62.66,62.72,62.66,62.7,27893.0,54.3953,54.4474,54.3953,54.43,27893.0
2021-10-28 12:35:00,62.7,62.7,62.65,62.66,29836.0,54.43,54.43,54.3866,54.3953,29836.0
2021-10-28 12:40:00,62.66,62.71,62.64,62.7,31445.0,54.3953,54.4387,54.3779,54.43,31445.0
2021-10-28 12:45:00,62.7,62.71,62.66,62.66,10190.0,54.43,54.4387,54.3953,54.3953,10190.0
2021-10-28 12:50:00,62.67,62.68,62.62,62.64,39230.0,54.404,54.4127,54.3606,54.3779,39230.0
2021-10-28 12:55:00,62.64,62.69,62.63,62.65,19811.0,54.3779,54.4213,54.3693,54.3866,19811.0
2021-10-28 13:00:00,62.65,62.69,62.64,62.68,25665.0,54.3866,54.4213,54.3779,54.4127,25665.0
2021-10-28 13:05:00,62.68,62.7,62.67,62.68,14872.0,54.4127,54.43,54.404,54.4127,14872.0
2021-10-28 13:10:00,62.67,62.69,62.65,62.68,12636.0,54.404,54.4213,54.3866,54.4127,12636.0
2021-10-28 13:15:00,62.68,62.69,62.65,62.67,8056.0,54.4127,54.4213,54.3866,54.404,8056.0
2021-10-28 13:20:00,62.67,62.68,62.65,62.66,14083.0,54.404,54.4127,54.3866,54.3953,14083.0
2021-10-28 13:25:00,62.66,62.68,62.64,62.65,14471.0,54.3953,54.4127,54.3779,54.3866,14471.0
2021-10-28 13:30:00,62.65,62.68,62.62,62.65,27987.0,54.3866,54.4127,54.3606,54.3866,27987.0
2021-10-28 13:35:00,62.65,62.65,62.56,62.57,38288.0,54.3866,54.3866,54.3085,54.3172,38288.0
2021-10-28 13:40:00,62.57,62.67,62.57,62.63,59153.0,54.3172,54.404,54.3172,54.3693,59153.0
2021-10-28 13:45:00,62.62,62.64,62.61,62.62,8638.0,54.3606,54.3779,54.3519,54.3606,8638.0
2021-10-28 13:50:00,62.61,62.65,62.6,62.63,16886.0,54.3519,54.3866,54.3432,54.3693,16886.0
2021-10-28 13:55:00,62.63,62.65,62.6,62.6,20101.0,54.3693,54.3866,54.3432,54.3432,20101.0
2021-10-28 14:00:00,62.6,62.62,62.59,62.61,16283.0,54.3432,54.3606,54.3345,54.3519,16283.0
2021-10-28 14:05:00,62.62,62.64,62.59,62.6,13415.0,54.3606,54.3779,54.3345,54.3432,13415.0
2021-10-28 14:10:00,62.6,62.61,62.55,62.56,8925.0,54.3432,54.3519,54.2998,54.3085,8925.0
2021-10-28 14:15:00,62.55,62.59,62.54,62.58,21277.0,54.2998,54.3345,54.2911,54.3258,21277.0
2021-10-28 14:20:00,62.58,62.59,62.54,62.56,17363.0,54.3258,54.3345,54.2911,54.3085,17363.0
2021-10-28 14:25:00,62.56,62.57,62.52,62.55,19802.0,54.3085,54.3172,54.2738,54.2998,19802.0
2021-10-28 14:30:00,62.55,62.57,62.52,62.57,11459.0,54.2998,54.3172,54.2738,54.3172,11459.0
2021-10-28 14:35:00,62.57,62.6,62.56,62.6,17600.0,54.3172,54.3432,54.3085,54.3432,17600.0
2021-10-28 14:40:00,62.61,62.64,62.6,62.63,11068.0,54.3519,54.3779,54.3432,54.3693,11068.0
2021-10-28 14:45:00,62.63,62.64,62.6,62.63,23406.0,54.3693,54.3779,54.3432,54.3693,23406.0
2021-10-28 14:50:00,62.63,62.66,62.61,62.61,12058.0,54.3693,54.3953,54.3519,54.3519,12058.0
2021-10-28 14:55:00,62.62,62.62,62.51,62.52,23480.0,54.3606,54.3606,54.2651,54.2738,23480.0
2021-10-28 15:00:00,62.52,62.53,62.5,62.52,19384.0,54.2738,54.2824,54.2564,54.2738,19384.0
2021-10-28 15:05:00,62.52,62.56,62.51,62.52,28908.0,54.2738,54.3085,54.2651,54.2738,28908.0
2021-10-28 15:10:00,62.51,62.52,62.44,62.47,42523.0,54.2651,54.2738,54.2043,54.2304,42523.0
2021-10-28 15:15:00,62.47,62.47,62.37,62.38,36455.0,54.2304,54.2304,54.1435,54.1522,36455.0
2021-10-28 15:20:00,62.38,62.42,62.37,62.41,24926.0,54.1522,54.187,54.1435,54.1783,24926.0
2021-10-28 15:25:00,62.4,62.4,62.35,62.38,23902.0,54.1696,54.1696,54.1262,54.1522,23902.0
2021-10-28 15:30:00,62.38,62.51,62.36,62.43,42687.0,54.1522,54.2651,54.1349,54.1956,42687.0
2021-10-28 15:35:00,62.43,62.54,62.43,62.52,35136.0,54.1956,54.2911,54.1956,54.2738,35136.0
2021-10-28 15:40:00,62.52,62.61,62.52,62.6,34508.0,54.2738,54.3519,54.2738,54.3432,34508.0
2021-10-28 15:45:00,62.6,62.62,62.59,62.62,41748.0,54.3432,54.3606,54.3345,54.3606,41748.0
2021-10-28 15:50:00,62.62,62.75,62.61,62.75,82857.0,54.3606,54.4734,54.3519,54.4734,82857.0
2021-10-28 15:55:00,62.75,62.78,62.73,62.73,165041.0,54.4734,54.4995,54.4561,54.4561,165041.0
2021-10-29 09:30:00,62.71,62.89,62.71,62.89,47896.0,54.4387,54.595,54.4387,54.595,47896.0
2021-10-29 09:35:00,62.89,62.95,62.79,62.93,30430.0,54.595,54.647,54.5082,54.6297,30430.0
2021-10-29 09:40:00,62.94,63.0,62.87,62.95,55803.0,54.6384,54.6905,54.5776,54.647,55803.0
2021-10-29 09:45:00,62.95,63.08,62.95,63.06,40974.0,54.647,54.7599,54.647,54.7425,40974.0
2021-10-29 09:50:00,63.06,63.09,63.01,63.03,23302.0,54.7425,54.7686,54.6991,54.7165,23302.0
2021-10-29 09:55:00,63.03,63.06,62.97,63.0,18906.0,54.7165,54.7425,54.6644,54.6905,18906.0
2021-10-29 10:00:00,63.0,63.08,62.96,62.98,25362.0,54.6905,54.7599,54.6557,54.6731,25362.0
2021-10-29 10:05:00,63.0,63.0,62.9,62.93,13455.0,54.6905,54.6905,54.6036,54.6297,13455.0
2021-10-29 10:10:00,62.9,62.94,62.81,62.82,12668.0,54.6036,54.6384,54.5255,54.5342,12668.0
2021-10-29 10:15:00,62.82,62.88,62.78,62.79,24844.0,54.5342,54.5863,54.4995,54.5082,24844.0
2021-10-29 10:20:00,62.79,62.83,62.75,62.76,18468.0,54.5082,54.5429,54.4734,54.4821,18468.0
2021-10-29 10:25:00,62.75,62.79,62.73,62.79,15255.0,54.4734,54.5082,54.4561,54.5082,15255.0
2021-10-29 10:30:00,62.8,62.8,62.68,62.72,25541.0,54.5168,54.5168,54.4127,54.4474,25541.0
2021-10-29 10:35:00,62.72,62.79,62.71,62.77,22753.0,54.4474,54.5082,54.4387,54.4908,22753.0
2021-10-29 10:40:00,62.77,62.77,62.68,62.71,23385.0,54.4908,54.4908,54.4127,54.4387,23385.0
2021-10-29 10:45:00,62.72,62.72,62.66,62.66,16384.0,54.4474,54.4474,54.3953,54.3953,16384.0
2021-10-29 10:50:00,62.67,62.7,62.65,62.65,21765.0,54.404,54.43,54.3866,54.3866,21765.0
2021-10-29 10:55:00,62.64,62.7,62.64,62.68,15499.0,54.3779,54.43,54.3779,54.4127,15499.0
2021-10-29 11:00:00,62.67,62.69,62.64,62.68,21360.0,54.404,54.4213,54.3779,54.4127,21360.0
2021-10-29 11:05:00,62.68,62.71,62.64,62.67,15167.0,54.4127,54.4387,54.3779,54.404,15167.0
2021-10-29 11:10:00,62.68,62.69,62.63,62.65,15614.0,54.4127,54.4213,54.3693,54.3866,15614.0
2021-10-29 11:15:00,62.65,62.65,62.56,62.56,16832.0,54.3866,54.3866,54.3085,54.3085,16832.0
2021-10-29 11:20:00,62.56,62.57,62.47,62.49,15128.0,54.3085,54.3172,54.2304,54.2477,15128.0
2021-10-29 11:25:00,62.51,62.51,62.43,62.44,54817.0,54.2651,54.2651,54.1956,54.2043,54817.0
2021-10-29 11:30:00,62.44,62.47,62.43,62.45,35788.0,54.2043,54.2304,54.1956,54.213,35788.0
2021-10-29 11:35:00,62.46,62.46,62.38,62.39,35133.0,54.2217,54.2217,54.1522,54.1609,35133.0
2021-10-29 11:40:00,62.38,62.39,62.3,62.3,19096.0,54.1522,54.1609,54.0828,54.0828,19096.0
2021-10-29 11:45:00,62.29,62.39,62.29,62.39,19835.0,54.0741,54.1609,54.0741,54.1609,19835.0
2021-10-29 11:50:00,62.39,62.46,62.38,62.46,19752.0,54.1609,54.2217,54.1522,54.2217,19752.0
2021-10-29 11:55:00,62.47,62.5,62.44,62.5,19356.0,54.2304,54.2564,54.2043,54.2564,19356.0
2021-10-29 12:00:00,62.49,62.5,62.45,62.46,14686.0,54.2477,54.2564,54.213,54.2217,14686.0
2021-10-29 12:05:00,62.46,62.52,62.46,62.52,15647.0,54.2217,54.2738,54.2217,54.2738,15647.0
2021-10-29 12:10:00,62.51,62.54,62.46,62.49,21986.0,54.2651,54.2911,54.2217,54.2477,21986.0
2021-10-29 12:15:00,62.49,62.5,62.44,62.45,14927.0,54.2477,54.2564,54.2043,54.213,14927.0
2021-10-29 12:20:00,62.43,62.49,62.43,62.47,21102.0,54.1956,54.2477,54.1956,54.2304,21102.0
2021-10-29 12:25:00,62.45,62.48,62.41,62.43,13296.0,54.213,54.239,54.1783,54.1956,13296.0
2021-10-29 12:30:00,62.43,62.46,62.41,62.41,13556.0,54.1956,54.2217,54.1783,54.1783,13556.0
2021-10-29 12:35:00,62.41,62.45,62.39,62.45,13165.0,54.1783,54.213,54.1609,54.213,13165.0
2021-10-29 12:40:00,62.46,62.46,62.42,62.45,12346.0,54.2217,54.2217,54.187,54.213,12346.0
2021-10-29 12:45:00,62.46,62.47,62.42,62.47,24346.0,54.2217,54.2304,54.187,54.2304,24346.0
2021-10-29 12:50:00,62.48,62.49,62.45,62.47,33276.0,54.239,54.2477,54.213,54.2304,33276.0
2021-10-29 12:55:00,62.47,62.47,62.43,62.46,18163.0,54.2304,54.2304,54.1956,54.2217,18163.0
2021-10-29 13:00:00,62.46,62.46,62.42,62.44,7579.0,54.2217,54.2217,54.187,54.2043,7579.0
2021-10-29 13:05:00,62.44,62.45,62.42,62.42,7938.0,54.2043,54.213,54.187,54.187,7938.0
2021-10-29 13:10:00,62.43,62.43,62.4,62.4,7096.0,54.1956,54.1956,54.1696,54.1696,7096.0
2021-10-29 13:15:00,62.4,62.43,62.4,62.42,8608.0,54.1696,54.1956,54.1696,54.187,8608.0
2021-10-29 13:20:00,62.41,62.42,62.36,62.37,10409.0,54.1783,54.187,54.1349,54.1435,10409.0
2021-10-29 13:25:00,62.38,62.42,62.37,62.42,22878.0,54.1522,54.187,54.1435,54.187,22878.0
2021-10-29 13:30:00,62.42,62.43,62.33,62.35,26362.0,54.187,54.1956,54.1088,54.1262,26362.0
2021-10-29 13:35:00,62.35,62.35,62.31,62.32,7843.0,54.1262,54.1262,54.0915,54.1001,7843.0
2021-10-29 13:40:00,62.32,62.32,62.29,62.3,34434.0,54.1001,54.1001,54.0741,54.0828,34434.0
2021-10-29 13:45:00,62.3,62.32,62.25,62.25,17127.0,54.0828,54.1001,54.0394,54.0394,17127.0
2021-10-29 13:50:00,62.26,62.33,62.24,62.33,26671.0,54.0481,54.1088,54.0307,54.1088,26671.0
2021-10-29 13:55:00,62.33,62.34,62.3,62.34,10244.0,54.1088,54.1175,54.0828,54.1175,10244.0
2021-10-29 14:00:00,62.34,62.36,62.31,62.33,19449.0,54.1175,54.1349,54.0915,54.1088,19449.0
2021-10-29 14:05:00,62.32,62.32,62.26,62.27,20841.0,54.1001,54.1001,54.0481,54.0567,20841.0
2021-10-29 14:10:00,62.27,62.28,62.2,62.21,20446.0,54.0567,54.0654,53.996,54.0047,20446.0
2021-10-29 14:15:00,62.2,62.21,62.18,62.21,23359.0,53.996,54.0047,53.9786,54.0047,23359.0
2021-10-29 14:20:00,62.21,62.25,62.21,62.23,17238.0,54.0047,54.0394,54.0047,54.022,17238.0
2021-10-29 14:25:00,62.22,62.25,62.2,62.2,22825.0,54.0133,54.0394,53.996,53.996,22825.0
2021-10-29 14:30:00,62.21,62.23,62.2,62.22,16127.0,54.0047,54.022,53.996,54.0133,16127.0
2021-10-29 14:35:00,62.22,62.24,62.2,62.21,23169.0,54.0133,54.0307,53.996,54.0047,23169.0
2021-10-29 14:40:00,62.2,62.27,62.2,62.27,16250.0,53.996,54.0567,53.996,54.0567,16250.0
2021-10-29 14:45:00,62.27,62.35,62.27,62.35,21753.0,54.0567,54.1262,54.0567,54.1262,21753.0
2021-10-29 14:50:00,62.35,62.38,62.35,62.38,19722.0,54.1262,54.1522,54.1262,54.1522,19722.0
2021-10-29 14:55:00,62.37,62.38,62.3,62.31,24144.0,54.1435,54.1522,54.0828,54.0915,24144.0
2021-10-29 15:00:00,62.31,62.31,62.23,62.26,24436.0,54.0915,54.0915,54.022,54.0481,24436.0
2021-10-29 15:05:00,62.26,62.29,62.25,62.25,19090.0,54.0481,54.0741,54.0394,54.0394,19090.0
2021-10-29 15:10:00,62.26,62.26,62.19,62.2,26958.0,54.0481,54.0481,53.9873,53.996,26958.0
2021-10-29 15:15:00,62.19,62.19,62.05,62.1,42246.0,53.9873,53.9873,53.8658,53.9092,42246.0
2021-10-29 15:20:00,62.11,62.16,62.1,62.13,44498.0,53.9178,53.9612,53.9092,53.9352,44498.0
2021-10-29 15:25:00,62.13,62.17,62.12,62.15,30602.0,53.9352,53.9699,53.9265,53.9526,30602.0
2021-10-29 15:30:00,62.16,62.16,62.1,62.1,25319.0,53.9612,53.9612,53.9092,53.9092,25319.0
2021-10-29 15:35:00,62.09,62.21,62.09,62.2,34724.0,53.9005,54.0047,53.9005,53.996,34724.0
2021-10-29 15:40:00,62.21,62.35,62.2,62.34,43672.0,54.0047,54.1262,53.996,54.1175,43672.0
2021-10-29 15:45:00,62.34,62.42,62.34,62.42,62384.0,54.1175,54.187,54.1175,54.187,62384.0
2021-10-29 15:50:00,62.41,62.54,62.41,62.49,81560.0,54.1783,54.2911,54.1783,54.2477,81560.0
2021-10-29 15:55:00,62.5,62.53,62.31,62.32,286328.0,54.2564,54.2824,54.0915,54.1001,286328.0
2021-11-01 09:30:00,62.4,62.42,62.2,62.28,71565.0,54.1696,54.187,53.996,54.0654,71565.0
2021-11-01 09:35:00,62.26,62.32,62.18,62.24,33211.0,54.0481,54.1001,53.9786,54.0307,33211.0
2021-11-01 09:40:00,62.23,62.41,62.23,62.41,54398.0,54.022,54.1783,54.022,54.1783,54398.0
2021-11-01 09:45:00,62.42,62.49,62.31,62.32,41396.0,54.187,54.2477,54.0915,54.1001,41396.0
2021-11-01 09:50:00,62.3,62.31,62.22,62.28,24054.0,54.0828,54.0915,54.0133,54.0654,24054.0
2021-11-01 09:55:00,62.27,62.32,62.24,62.28,25163.0,54.0567,54.1001,54.0307,54.0654,25163.0
2021-11-01 10:00:00,62.27,62.39,62.23,62.31,45726.0,54.0567,54.1609,54.022,54.0915,45726.0
2021-11-01 10:05:00,62.32,62.45,62.32,62.44,41449.0,54.1001,54.213,54.1001,54.2043,41449.0
2021-11-01 10:10:00,62.44,62.45,62.39,62.43,17731.0,54.2043,54.213,54.1609,54.1956,17731.0
2021-11-01 10:15:00,62.42,62.57,62.41,62.55,32564.0,54.187,54.3172,54.1783,54.2998,32564.0
2021-11-01 10:20:00,62.55,62.59,62.36,62.41,23525.0,54.2998,54.3345,54.1349,54.1783,23525.0
2021-11-01 10:25:00,62.42,62.48,62.4,62.41,19016.0,54.187,54.239,54.1696,54.1783,19016.0
2021-11-01 10:30:00,62.38,62.39,62.29,62.32,11289.0,54.1522,54.1609,54.0741,54.1001,11289.0
2021-11-01 10:35:00,62.3,62.31,62.19,62.19,15018.0,54.0828,54.0915,53.9873,53.9873,15018.0
2021-11-01 10:40:00,62.19,62.37,62.18,62.35,36479.0,53.9873,54.1435,53.9786,54.1262,36479.0
2021-11-01 10:45:00,62.35,62.36,62.27,62.28,27515.0,54.1262,54.1349,54.0567,54.0654,27515.0
2021-11-01 10:50:00,62.28,62.34,62.27,62.29,18387.0,54.0654,54.1175,54.0567,54.0741,18387.0
2021-11-01 10:55:00,62.29,62.33,62.28,62.32,35287.0,54.0741,54.1088,54.0654,54.1001,35287.0
2021-11-01 11:00:00,62.33,62.47,62.33,62.46,33039.0,54.1088,54.2304,54.1088,54.2217,33039.0
2021-11-01 11:05:00,62.47,62.49,62.41,62.49,13497.0,54.2304,54.2477,54.1783,54.2477,13497.0
2021-11-01 11:10:00,62.49,62.51,62.46,62.5,13414.0,54.2477,54.2651,54.2217,54.2564,13414.0
2021-11-01 11:15:00,62.5,62.54,62.48,62.54,25858.0,54.2564,54.2911,54.239,54.2911,25858.0
2021-11-01 11:20:00,62.53,62.59,62.53,62.56,15229.0,54.2824,54.3345,54.2824,54.3085,15229.0
2021-11-01 11:25:00,62.56,62.64,62.56,62.63,12589.0,54.3085,54.3779,54.3085,54.3693,12589.0
2021-11-01 11:30:00,62.62,62.66,62.6,62.64,19776.0,54.3606,54.3953,54.3432,54.3779,19776.0
2021-11-01 11:35:00,62.65,62.67,62.63,62.64,15264.0,54.3866,54.404,54.3693,54.3779,15264.0
2021-11-01 11:40:00,62.64,62.69,62.64,62.69,22812.0,54.3779,54.4213,54.3779,54.4213,22812.0
2021-11-01 11:45:00,62.69,62.72,62.61,62.61,41236.0,54.4213,54.4474,54.3519,54.3519,41236.0
2021-11-01 11:50:00,62.61,62.63,62.57,62.59,13529.0,54.3519,54.3693,54.3172,54.3345,13529.0
2021-11-01 11:55:00,62.58,62.61,62.52,62.58,12058.0,54.3258,54.3519,54.2738,54.3258,12058.0
2021-11-01 12:00:00,62.57,62.59,62.54,62.55,9512.0,54.3172,54.3345,54.2911,54.2998,9512.0
2021-11-01 12:05:00,62.55,62.56,62.51,62.52,16765.0,54.2998,54.3085,54.2651,54.2738,16765.0
2021-11-01 12:10:00,62.52,62.54,62.49,62.5,7967.0,54.2738,54.2911,54.2477,54.2564,7967.0
2021-11-01 12:15:00,62.51,62.56,62.5,62.56,9560.0,54.2651,54.3085,54.2564,54.3085,9560.0
2021-11-01 12:20:00,62.55,62.59,62.54,62.58,9733.0,54.2998,54.3345,54.2911,54.3258,9733.0
2021-11-01 12:25:00,62.58,62.6,62.56,62.59,8918.0,54.3258,54.3432,54.3085,54.3345,8918.0
2021-11-01 12:30:00,62.6,62.61,62.58,62.61,11531.0,54.3432,54.3519,54.3258,54.3519,11531.0
2021-11-01 12:35:00,62.6,62.66,62.6,62.66,10263.0,54.3432,54.3953,54.3432,54.3953,10263.0
2021-11-01 12:40:00,62.66,62.71,62.66,62.69,11493.0,54.3953,54.4387,54.3953,54.4213,11493.0
2021-11-01 12:45:00,62.69,62.72,62.64,62.69,15343.0,54.4213,54.4474,54.3779,54.4213,15343.0
2021-11-01 12:50:00,62.69,62.75,62.68,62.74,26631.0,54.4213,54.4734,54.4127,54.4647,26631.0
2021-11-01 12:55:00,62.73,62.75,62.71,62.73,10762.0,54.4561,54.4734,54.4387,54.4561,10762.0
2021-11-01 13:00:00,62.73,62.74,62.68,62.69,19804.0,54.4561,54.4647,54.4127,54.4213,19804.0
2021-11-01 13:05:00,62.66,62.69,62.63,62.67,13694.0,54.3953,54.4213,54.3693,54.404,13694.0
2021-11-01 13:10:00,62.67,62.68,62.61,62.61,23717.0,54.404,54.4127,54.3519,54.3519,23717.0
2021-11-01 13:15:00,62.6,62.62,62.59,62.6,11063.0,54.3432,54.3606,54.3345,54.3432,11063.0
2021-11-01 13:20:00,62.6,62.66,62.58,62.6,24654.0,54.3432,54.3953,54.3258,54.3432,24654.0
2021-11-01 13:25:00,62.59,62.68,62.59,62.64,18076.0,54.3345,54.4127,54.3345,54.3779,18076.0
2021-11-01 13:30:00,62.64,62.66,62.59,62.6,13813.0,54.3779,54.3953,54.3345,54.3432,13813.0
2021-11-01 13:35:00,62.59,62.6,62.57,62.59,10332.0,54.3345,54.3432,54.3172,54.3345,10332.0
2021-11-01 13:40:00,62.59,62.6,62.57,62.58,6917.0,54.3345,54.3432,54.3172,54.3258,6917.0
2021-11-01 13:45:00,62.59,62.59,62.55,62.55,15039.0,54.3345,54.3345,54.2998,54.2998,15039.0
2021-11-01 13:50:00,62.55,62.55,62.52,62.53,8462.0,54.2998,54.2998,54.2738,54.2824,8462.0
2021-11-01 13:55:00,62.52,62.54,62.5,62.52,6916.0,54.2738,54.2911,54.2564,54.2738,6916.0
2021-11-01 14:00:00,62.53,62.56,62.51,62.55,11042.0,54.2824,54.3085,54.2651,54.2998,11042.0
2021-11-01 14:05:00,62.56,62.57,62.49,62.52,24411.0,54.3085,54.3172,54.2477,54.2738,24411.0
2021-11-01 14:10:00,62.51,62.55,62.48,62.53,16129.0,54.2651,54.2998,54.239,54.2824,16129.0
2021-11-01 14:15:00,62.54,62.58,62.54,62.57,14914.0,54.2911,54.3258,54.2911,54.3172,14914.0
2021-11-01 14:20:00,62.57,62.57,62.51,62.53,10270.0,54.3172,54.3172,54.2651,54.2824,10270.0
2021-11-01 14:25:00,62.52,62.54,62.52,62.53,11741.0,54.2738,54.2911,54.2738,54.2824,11741.0
2021-11-01 14:30:00,62.54,62.62,62.53,62.62,20331.0,54.2911,54.3606,54.2824,54.3606,20331.0
2021-11-01 14:35:00,62.61,62.67,62.61,62.66,13356.0,54.3519,54.404,54.3519,54.3953,13356.0
2021-11-01 14:40:00,62.66,62.71,62.66,62.71,13671.0,54.3953,54.4387,54.3953,54.4387,13671.0
2021-11-01 14:45:00,62.7,62.72,62.69,62.72,21062.0,54.43,54.4474,54.4213,54.4474,21062.0
2021-11-01 14:50:00,62.72,62.72,62.66,62.69,15016.0,54.4474,54.4474,54.3953,54.4213,15016.0
2021-11-01 14:55:00,62.69,62.69,62.65,62.66,8029.0,54.4213,54.4213,54.3866,54.3953,8029.0
2021-11-01 15:00:00,62.66,62.67,62.62,62.63,12517.0,54.3953,54.404,54.3606,54.3693,12517.0
2021-11-01 15:05:00,62.64,62.65,62.6,62.6,8628.0,54.3779,54.3866,54.3432,54.3432,8628.0
2021-11-01 15:10:00,62.6,62.6,62.57,62.6,11504.0,54.3432,54.3432,54.3172,54.3432,11504.0
2021-11-01 15:15:00,62.61,62.63,62.52,62.53,13559.0,54.3519,54.3693,54.2738,54.2824,13559.0
2021-11-01 15:20:00,62.53,62.56,62.5,62.54,24102.0,54.2824,54.3085,54.2564,54.2911,24102.0
2021-11-01 15:25:00,62.54,62.54,62.51,62.53,8382.0,54.2911,54.2911,54.2651,54.2824,8382.0
2021-11-01 15:30:00,62.53,62.58,62.51,62.58,19289.0,54.2824,54.3258,54.2651,54.3258,19289.0
2021-11-01 15:35:00,62.58,62.6,62.54,62.54,14956.0,54.3258,54.3432,54.2911,54.2911,14956.0
2021-11-01 15:40:00,62.54,62.57,62.52,62.55,21488.0,54.2911,54.3172,54.2738,54.2998,21488.0
2021-11-01 15:45:00,62.55,62.55,62.45,62.46,68403.0,54.2998,54.2998,54.213,54.2217,68403.0
2021-11-01 15:50:00,62.47,62.58,62.47,62.54,80113.0,54.2304,54.3258,54.2304,54.2911,80113.0
2021-11-01 15:55:00,62.54,62.55,62.48,62.48,162223.0,54.2911,54.2998,54.239,54.239,162223.0
2021-11-02 09:30:00,62.68,62.76,62.6,62.63,65954.0,54.4127,54.4821,54.3432,54.3693,65954.0
2021-11-02 09:35:00,62.64,62.66,62.49,62.57,36860.0,54.3779,54.3953,54.2477,54.3172,36860.0
2021-11-02 09:40:00,62.56,62.57,62.47,62.54,54817.0,54.3085,54.3172,54.2304,54.2911,54817.0
2021-11-02 09:45:00,62.53,62.56,62.45,62.47,33818.0,54.2824,54.3085,54.213,54.2304,33818.0
2021-11-02 09:50:00,62.46,62.51,62.37,62.39,43274.0,54.2217,54.2651,54.1435,54.1609,43274.0
2021-11-02 09:55:00,62.38,62.39,62.31,62.35,26003.0,54.1522,54.1609,54.0915,54.1262,26003.0
2021-11-02 10:00:00,62.34,62.37,62.23,62.23,50049.0,54.1175,54.1435,54.022,54.022,50049.0
2021-11-02 10:05:00,62.24,62.31,62.11,62.31,51182.0,54.0307,54.0915,53.9178,54.0915,51182.0
2021-11-02 10:10:00,62.31,62.5,62.29,62.5,39818.0,54.0915,54.2564,54.0741,54.2564,39818.0
2021-11-02 10:15:00,62.5,62.54,62.36,62.36,39166.0,54.2564,54.2911,54.1349,54.1349,39166.0
2021-11-02 10:20:00,62.37,62.39,62.31,62.38,24652.0,54.1435,54.1609,54.0915,54.1522,24652.0
2021-11-02 10:25:00,62.37,62.38,62.29,62.32,22347.0,54.1435,54.1522,54.0741,54.1001,22347.0
2021-11-02 10:30:00,62.32,62.33,62.26,62.26,38143.0,54.1001,54.1088,54.0481,54.0481,38143.0
2021-11-02 10:35:00,62.26,62.26,62.22,62.22,47428.0,54.0481,54.0481,54.0133,54.0133,47428.0
2021-11-02 10:40:00,62.21,62.28,62.19,62.25,52298.0,54.0047,54.0654,53.9873,54.0394,52298.0
2021-11-02 10:45:00,62.24,62.25,62.13,62.13,26658.0,54.0307,54.0394,53.9352,53.9352,26658.0
2021-11-02 10:50:00,62.12,62.15,62.08,62.08,23090.0,53.9265,53.9526,53.8918,53.8918,23090.0
2021-11-02 10:55:00,62.09,62.15,62.08,62.12,31981.0,53.9005,53.9526,53.8918,53.9265,31981.0
2021-11-02 11:00:00,62.13,62.15,62.08,62.14,26025.0,53.9352,53.9526,53.8918,53.9439,26025.0
2021-11-02 11:05:00,62.13,62.27,62.12,62.27,20907.0,53.9352,54.0567,53.9265,54.0567,20907.0
2021-11-02 11:10:00,62.27,62.31,62.26,62.27,20546.0,54.0567,54.0915,54.0481,54.0567,20546.0
2021-11-02 11:15:00,62.27,62.37,62.25,62.25,33370.0,54.0567,54.1435,54.0394,54.0394,33370.0
2021-11-02 11:20:00,62.24,62.28,62.22,62.24,10472.0,54.0307,54.0654,54.0133,54.0307,10472.0
2021-11-02 11:25:00,62.24,62.31,62.24,62.26,20972.0,54.0307,54.0915,54.0307,54.0481,20972.0
2021-11-02 11:30:00,62.26,62.3,62.23,62.26,34100.0,54.0481,54.0828,54.022,54.0481,34100.0
2021-11-02 11:35:00,62.27,62.32,62.27,62.29,27542.0,54.0567,54.1001,54.0567,54.0741,27542.0
2021-11-02 11:40:00,62.28,62.31,62.25,62.27,26396.0,54.0654,54.0915,54.0394,54.0567,26396.0
2021-11-02 11:45:00,62.26,62.31,62.23,62.3,25306.0,54.0481,54.0915,54.022,54.0828,25306.0
2021-11-02 11:50:00,62.32,62.32,62.25,62.26,13557.0,54.1001,54.1001,54.0394,54.0481,13557.0
2021-11-02 11:55:00,62.25,62.29,62.25,62.26,12554.0,54.0394,54.0741,54.0394,54.0481,12554.0
2021-11-02 12:00:00,62.26,62.27,62.23,62.27,13177.0,54.0481,54.0567,54.022,54.0567,13177.0
2021-11-02 12:05:00,62.27,62.27,62.22,62.26,13439.0,54.0567,54.0567,54.0133,54.0481,13439.0
2021-11-02 12:10:00,62.25,62.26,62.2,62.21,17202.0,54.0394,54.0481,53.996,54.0047,17202.0
2021-11-02 12:15:00,62.2,62.23,62.19,62.21,11142.0,53.996,54.022,53.9873,54.0047,11142.0
2021-11-02 12:20:00,62.21,62.23,62.13,62.17,21205.0,54.0047,54.022,53.9352,53.9699,21205.0
2021-11-02 12:25:00,62.17,62.19,62.15,62.16,15655.0,53.9699,53.9873,53.9526,53.9612,15655.0
2021-11-02 12:30:00,62.15,62.21,62.15,62.21,16955.0,53.9526,54.0047,53.9526,54.0047,16955.0
2021-11-02 12:35:00,62.21,62.23,62.19,62.23,7715.0,54.0047,54.022,53.9873,54.022,7715.0
2021-11-02 12:40:00,62.22,62.24,62.17,62.19,12424.0,54.0133,54.0307,53.9699,53.9873,12424.0
2021-11-02 12:45:00,62.19,62.2,62.13,62.14,13087.0,53.9873,53.996,53.9352,53.9439,13087.0
2021-11-02 12:50:00,62.13,62.16,62.12,62.15,16592.0,53.9352,53.9612,53.9265,53.9526,16592.0
2021-11-02 12:55:00,62.16,62.2,62.14,62.18,17027.0,53.9612,53.996,53.9439,53.9786,17027.0
2021-11-02 13:00:00,62.18,62.23,62.17,62.19,9906.0,53.9786,54.022,53.9699,53.9873,9906.0
2021-11-02 13:05:00,62.2,62.23,62.19,62.22,14258.0,53.996,54.022,53.9873,54.0133,14258.0
2021-11-02 13:10:00,62.21,62.24,62.19,62.22,7492.0,54.0047,54.0307,53.9873,54.0133,7492.0
2021-11-02 13:15:00,62.23,62.25,62.21,62.23,8192.0,54.022,54.0394,54.0047,54.022,8192.0
2021-11-02 13:20:00,62.22,62.24,62.15,62.17,24427.0,54.0133,54.0307,53.9526,53.9699,24427.0
2021-11-02 13:25:00,62.17,62.19,62.15,62.19,24284.0,53.9699,53.9873,53.9526,53.9873,24284.0
2021-11-02 13:30:00,62.18,62.2,62.17,62.18,7540.0,53.9786,53.996,53.9699,53.9786,7540.0
2021-11-02 13:35:00,62.17,62.24,62.17,62.23,14536.0,53.9699,54.0307,53.9699,54.022,14536.0
2021-11-02 13:40:00,62.25,62.27,62.24,62.26,13179.0,54.0394,54.0567,54.0307,54.0481,13179.0
2021-11-02 13:45:00,62.26,62.26,62.23,62.26,7043.0,54.0481,54.0481,54.022,54.0481,7043.0
2021-11-02 13:50:00,62.26,62.27,62.17,62.18,23597.0,54.0481,54.0567,53.9699,53.9786,23597.0
2021-11-02 13:55:00,62.17,62.22,62.16,62.22,15364.0,53.9699,54.0133,53.9612,54.0133,15364.0
2021-11-02 14:00:00,62.22,62.25,62.21,62.25,11404.0,54.0133,54.0394,54.0047,54.0394,11404.0
2021-11-02 14:05:00,62.25,62.33,62.24,62.3,20565.0,54.0394,54.1088,54.0307,54.0828,20565.0
2021-11-02 14:10:00,62.3,62.42,62.3,62.39,25107.0,54.0828,54.187,54.0828,54.1609,25107.0
2021-11-02 14:15:00,62.39,62.49,62.39,62.49,10053.0,54.1609,54.2477,54.1609,54.2477,10053.0
2021-11-02 14:20:00,62.49,62.54,62.47,62.54,18441.0,54.2477,54.2911,54.2304,54.2911,18441.0
2021-11-02 14:25:00,62.53,62.56,62.52,62.54,20416.0,54.2824,54.3085,54.2738,54.2911,20416.0
2021-11-02 14:30:00,62.54,62.59,62.51,62.58,23499.0,54.2911,54.3345,54.2651,54.3258,23499.0
2021-11-02 14:35:00,62.58,62.65,62.57,62.61,21804.0,54.3258,54.3866,54.3172,54.3519,21804.0
2021-11-02 14:40:00,62.61,62.63,62.58,62.61,15904.0,54.3519,54.3693,54.3258,54.3519,15904.0
2021-11-02 14:45:00,62.62,62.64,62.57,62.57,20170.0,54.3606,54.3779,54.3172,54.3172,20170.0
2021-11-02 14:50:00,62.57,62.6,62.57,62.58,18182.0,54.3172,54.3432,54.3172,54.3258,18182.0
2021-11-02 14:55:00,62.59,62.62,62.54,62.55,30894.0,54.3345,54.3606,54.2911,54.2998,30894.0
2021-11-02 15:00:00,62.54,62.56,62.52,62.53,19826.0,54.2911,54.3085,54.2738,54.2824,19826.0
2021-11-02 15:05:00,62.53,62.55,62.49,62.51,14656.0,54.2824,54.2998,54.2477,54.2651,14656.0
2021-11-02 15:10:00,62.49,62.5,62.44,62.45,26681.0,54.2477,54.2564,54.2043,54.213,26681.0
2021-11-02 15:15:00,62.45,62.45,62.37,62.39,34491.0,54.213,54.213,54.1435,54.1609,34491.0
2021-11-02 15:20:00,62.39,62.43,62.37,62.38,22973.0,54.1609,54.1956,54.1435,54.1522,22973.0
2021-11-02 15:25:00,62.37,62.44,62.36,62.41,13729.0,54.1435,54.2043,54.1349,54.1783,13729.0
2021-11-02 15:30:00,62.4,62.4,62.34,62.37,20012.0,54.1696,54.1696,54.1175,54.1435,20012.0
2021-11-02 15:35:00,62.38,62.41,62.32,62.33,26671.0,54.1522,54.1783,54.1001,54.1088,26671.0
2021-11-02 15:40:00,62.33,62.41,62.33,62.4,18345.0,54.1088,54.1783,54.1088,54.1696,18345.0
2021-11-02 15:45:00,62.4,62.44,62.39,62.41,96787.0,54.1696,54.2043,54.1609,54.1783,96787.0
2021-11-02 15:50:00,62.41,62.43,62.38,62.4,96379.0,54.1783,54.1956,54.1522,54.1696,96379.0
2021-11-02 15:55:00,62.39,62.53,62.37,62.49,314206.0,54.1609,54.2824,54.1435,54.2477,314206.0
2021-11-03 09:30:00,62.3,62.62,62.3,62.52,120960.0,54.0828,54.3606,54.0828,54.2738,120960.0
2021-11-03 09:35:00,62.52,62.69,62.51,62.63,70017.0,54.2738,54.4213,54.2651,54.3693,70017.0
2021-11-03 09:40:00,62.64,62.7,62.52,62.63,47336.0,54.3779,54.43,54.2738,54.3693,47336.0
2021-11-03 09:45:00,62.65,62.66,62.51,62.53,43665.0,54.3866,54.3953,54.2651,54.2824,43665.0
2021-11-03 09:50:00,62.52,62.54,62.45,62.47,34317.0,54.2738,54.2911,54.213,54.2304,34317.0
2021-11-03 09:55:00,62.47,62.55,62.43,62.46,27408.0,54.2304,54.2998,54.1956,54.2217,27408.0
2021-11-03 10:00:00,62.47,62.51,62.38,62.39,37943.0,54.2304,54.2651,54.1522,54.1609,37943.0
2021-11-03 10:05:00,62.39,62.41,62.32,62.36,41906.0,54.1609,54.1783,54.1001,54.1349,41906.0
2021-11-03 10:10:00,62.35,62.41,62.32,62.36,45290.0,54.1262,54.1783,54.1001,54.1349,45290.0
2021-11-03 10:15:00,62.37,62.38,62.29,62.34,39427.0,54.1435,54.1522,54.0741,54.1175,39427.0
2021-11-03 10:20:00,62.33,62.34,62.27,62.31,30678.0,54.1088,54.1175,54.0567,54.0915,30678.0
2021-11-03 10:25:00,62.3,62.4,62.3,62.35,23412.0,54.0828,54.1696,54.0828,54.1262,23412.0
2021-11-03 10:30:00,62.36,62.43,62.23,62.25,31392.0,54.1349,54.1956,54.022,54.0394,31392.0
2021-11-03 10:35:00,62.25,62.28,62.2,62.27,28064.0,54.0394,54.0654,53.996,54.0567,28064.0
2021-11-03 10:40:00,62.29,62.3,62.2,62.2,33635.0,54.0741,54.0828,53.996,53.996,33635.0
2021-11-03 10:45:00,62.21,62.38,62.2,62.33,28202.0,54.0047,54.1522,53.996,54.1088,28202.0
2021-11-03 10:50:00,62.33,62.38,62.32,62.36,28268.0,54.1088,54.1522,54.1001,54.1349,28268.0
2021-11-03 10:55:00,62.36,62.38,62.33,62.35,23714.0,54.1349,54.1522,54.1088,54.1262,23714.0
2021-11-03 11:00:00,62.33,62.35,62.24,62.24,14353.0,54.1088,54.1262,54.0307,54.0307,14353.0
2021-11-03 11:05:00,62.23,62.24,62.17,62.17,22674.0,54.022,54.0307,53.9699,53.9699,22674.0
2021-11-03 11:10:00,62.17,62.21,62.16,62.18,23893.0,53.9699,54.0047,53.9612,53.9786,23893.0
2021-11-03 11:15:00,62.19,62.23,62.18,62.2,30590.0,53.9873,54.022,53.9786,53.996,30590.0
2021-11-03 11:20:00,62.19,62.23,62.17,62.21,24579.0,53.9873,54.022,53.9699,54.0047,24579.0
2021-11-03 11:25:00,62.21,62.22,62.14,62.16,46429.0,54.0047,54.0133,53.9439,53.9612,46429.0
2021-11-03 11:30:00,62.16,62.19,62.14,62.15,19479.0,53.9612,53.9873,53.9439,53.9526,19479.0
2021-11-03 11:35:00,62.15,62.17,62.08,62.09,48226.0,53.9526,53.9699,53.8918,53.9005,48226.0
2021-11-03 11:40:00,62.09,62.11,62.04,62.09,39482.0,53.9005,53.9178,53.8571,53.9005,39482.0
2021-11-03 11:45:00,62.09,62.1,62.01,62.02,29524.0,53.9005,53.9092,53.831,53.8397,29524.0
2021-11-03 11:50:00,62.02,62.04,61.94,61.96,77595.0,53.8397,53.8571,53.7703,53.7876,77595.0
2021-11-03 11:55:00,61.95,62.0,61.94,61.96,45238.0,53.7789,53.8223,53.7703,53.7876,45238.0
2021-11-03 12:00:00,61.96,61.99,61.91,61.94,45038.0,53.7876,53.8137,53.7442,53.7703,45038.0
2021-11-03 12:05:00,61.94,62.06,61.91,62.05,33951.0,53.7703,53.8744,53.7442,53.8658,33951.0
2021-11-03 12:10:00,62.05,62.14,62.04,62.14,36838.0,53.8658,53.9439,53.8571,53.9439,36838.0
2021-11-03 12:15:00,62.14,62.15,62.12,62.12,22773.0,53.9439,53.9526,53.9265,53.9265,22773.0
2021-11-03 12:20:00,62.13,62.14,62.1,62.12,20389.0,53.9352,53.9439,53.9092,53.9265,20389.0
2021-11-03 12:25:00,62.12,62.13,62.1,62.13,13253.0,53.9265,53.9352,53.9092,53.9352,13253.0
2021-11-03 12:30:00,62.14,62.16,62.11,62.13,12947.0,53.9439,53.9612,53.9178,53.9352,12947.0
2021-11-03 12:35:00,62.13,62.15,62.11,62.13,15499.0,53.9352,53.9526,53.9178,53.9352,15499.0
2021-11-03 12:40:00,62.13,62.15,62.11,62.14,18502.0,53.9352,53.9526,53.9178,53.9439,18502.0
2021-11-03 12:45:00,62.14,62.16,62.11,62.12,20976.0,53.9439,53.9612,53.9178,53.9265,20976.0
2021-11-03 12:50:00,62.12,62.12,62.07,62.1,23259.0,53.9265,53.9265,53.8831,53.9092,23259.0
2021-11-03 12:55:00,62.1,62.12,62.01,62.07,29656.0,53.9092,53.9265,53.831,53.8831,29656.0
2021-11-03 13:00:00,62.06,62.09,62.05,62.08,12664.0,53.8744,53.9005,53.8658,53.8918,12664.0
2021-11-03 13:05:00,62.07,62.07,62.03,62.04,11463.0,53.8831,53.8831,53.8484,53.8571,11463.0
2021-11-03 13:10:00,62.04,62.08,62.03,62.05,12397.0,53.8571,53.8918,53.8484,53.8658,12397.0
2021-11-03 13:15:00,62.05,62.11,62.05,62.09,13678.0,53.8658,53.9178,53.8658,53.9005,13678.0
2021-11-03 13:20:00,62.09,62.12,62.06,62.06,22066.0,53.9005,53.9265,53.8744,53.8744,22066.0
2021-11-03 13:25:00,62.07,62.09,62.05,62.08,8091.0,53.8831,53.9005,53.8658,53.8918,8091.0
2021-11-03 13:30:00,62.08,62.11,62.08,62.09,16855.0,53.8918,53.9178,53.8918,53.9005,16855.0
2021-11-03 13:35:00,62.1,62.11,62.07,62.08,13844.0,53.9092,53.9178,53.8831,53.8918,13844.0
2021-11-03 13:40:00,62.08,62.1,62.05,62.1,21141.0,53.8918,53.9092,53.8658,53.9092,21141.0
2021-11-03 13:45:00,62.09,62.09,62.05,62.05,14319.0,53.9005,53.9005,53.8658,53.8658,14319.0
2021-11-03 13:50:00,62.05,62.06,62.02,62.05,24429.0,53.8658,53.8744,53.8397,53.8658,24429.0
2021-11-03 13:55:00,62.05,62.07,62.02,62.03,15454.0,53.8658,53.8831,53.8397,53.8484,15454.0
2021-11-03 14:00:00,62.02,62.13,62.02,62.12,36689.0,53.8397,53.9352,53.8397,53.9265,36689.0
2021-11-03 14:05:00,62.11,62.13,62.04,62.07,33551.0,53.9178,53.9352,53.8571,53.8831,33551.0
2021-11-03 14:10:00,62.07,62.08,62.01,62.03,47237.0,53.8831,53.8918,53.831,53.8484,47237.0
2021-11-03 14:15:00,62.03,62.03,61.96,62.01,45049.0,53.8484,53.8484,53.7876,53.831,45049.0
2021-11-03 14:20:00,62.01,62.08,62.0,62.08,20760.0,53.831,53.8918,53.8223,53.8918,20760.0
2021-11-03 14:25:00,62.08,62.13,62.06,62.08,26926.0,53.8918,53.9352,53.8744,53.8918,26926.0
2021-11-03 14:30:00,62.08,62.18,62.07,62.15,38970.0,53.8918,53.9786,53.8831,53.9526,38970.0
2021-11-03 14:35:00,62.16,62.17,62.11,62.17,38139.0,53.9612,53.9699,53.9178,53.9699,38139.0
2021-11-03 14:40:00,62.18,62.27,62.17,62.26,28527.0,53.9786,54.0567,53.9699,54.0481,28527.0
2021-11-03 14:45:00,62.26,62.36,62.26,62.36,46483.0,54.0481,54.1349,54.0481,54.1349,46483.0
2021-11-03 14:50:00,62.36,62.4,62.32,62.35,38864.0,54.1349,54.1696,54.1001,54.1262,38864.0
2021-11-03 14:55:00,62.36,62.41,62.35,62.39,27117.0,54.1349,54.1783,54.1262,54.1609,27117.0
2021-11-03 15:00:00,62.39,62.39,62.3,62.3,37695.0,54.1609,54.1609,54.0828,54.0828,37695.0
2021-11-03 15:05:00,62.3,62.35,62.29,62.33,28805.0,54.0828,54.1262,54.0741,54.1088,28805.0
2021-11-03 15:10:00,62.33,62.36,62.31,62.31,23207.0,54.1088,54.1349,54.0915,54.0915,23207.0
2021-11-03 15:15:00,62.31,62.34,62.27,62.33,53244.0,54.0915,54.1175,54.0567,54.1088,53244.0
2021-11-03 15:20:00,62.34,62.37,62.32,62.36,40316.0,54.1175,54.1435,54.1001,54.1349,40316.0
2021-11-03 15:25:00,62.36,62.38,62.33,62.38,46872.0,54.1349,54.1522,54.1088,54.1522,46872.0
2021-11-03 15:30:00,62.37,62.42,62.37,62.4,46012.0,54.1435,54.187,54.1435,54.1696,46012.0
2021-11-03 15:35:00,62.4,62.43,62.37,62.39,46242.0,54.1696,54.1956,54.1435,54.1609,46242.0
2021-11-03 15:40:00,62.38,62.49,62.36,62.48,57992.0,54.1522,54.2477,54.1349,54.239,57992.0
2021-11-03 15:45:00,62.49,62.55,62.48,62.52,53846.0,54.2477,54.2998,54.239,54.2738,53846.0
2021-11-03 15:50:00,62.52,62.54,62.47,62.5,88150.0,54.2738,54.2911,54.2304,54.2564,88150.0
2021-11-03 15:55:00,62.5,62.56,62.47,62.54,176513.0,54.2564,54.3085,54.2304,54.2911,176513.0
2021-11-04 09:30:00,62.61,62.69,62.42,62.63,68519.0,54.3519,54.4213,54.187,54.3693,68519.0
2021-11-04 09:35:00,62.63,62.74,62.56,62.58,48987.0,54.3693,54.4647,54.3085,54.3258,48987.0
2021-11-04 09:40:00,62.59,62.65,62.44,62.44,88235.0,54.3345,54.3866,54.2043,54.2043,88235.0
2021-11-04 09:45:00,62.44,62.49,62.23,62.29,51976.0,54.2043,54.2477,54.022,54.0741,51976.0
2021-11-04 09:50:00,62.28,62.36,62.11,62.16,90361.0,54.0654,54.1349,53.9178,53.9612,90361.0
2021-11-04 09:55:00,62.18,62.19,62.05,62.05,32543.0,53.9786,53.9873,53.8658,53.8658,32543.0
2021-11-04 10:00:00,62.05,62.16,62.02,62.14,44875.0,53.8658,53.9612,53.8397,53.9439,44875.0
2021-11-04 10:05:00,62.15,62.22,62.11,62.18,38447.0,53.9526,54.0133,53.9178,53.9786,38447.0
2021-11-04 10:10:00,62.21,62.35,62.2,62.33,18978.0,54.0047,54.1262,53.996,54.1088,18978.0
2021-11-04 10:15:00,62.36,62.41,62.32,62.34,18821.0,54.1349,54.1783,54.1001,54.1175,18821.0
2021-11-04 10:20:00,62.33,62.4,62.31,62.31,13051.0,54.1088,54.1696,54.0915,54.0915,13051.0
2021-11-04 10:25:00,62.33,62.38,62.32,62.33,20965.0,54.1088,54.1522,54.1001,54.1088,20965.0
2021-11-04 10:30:00,62.32,62.34,62.29,62.32,24338.0,54.1001,54.1175,54.0741,54.1001,24338.0
2021-11-04 10:35:00,62.33,62.35,62.26,62.26,21626.0,54.1088,54.1262,54.0481,54.0481,21626.0
2021-11-04 10:40:00,62.26,62.26,62.17,62.2,24578.0,54.0481,54.0481,53.9699,53.996,24578.0
2021-11-04 10:45:00,62.2,62.21,62.12,62.13,48495.0,53.996,54.0047,53.9265,53.9352,48495.0
2021-11-04 10:50:00,62.14,62.19,62.1,62.18,31322.0,53.9439,53.9873,53.9092,53.9786,31322.0
2021-11-04 10:55:00,62.18,62.42,62.18,62.41,37046.0,53.9786,54.187,53.9786,54.1783,37046.0
2021-11-04 11:00:00,62.43,62.53,62.4,62.51,34347.0,54.1956,54.2824,54.1696,54.2651,34347.0
2021-11-04 11:05:00,62.52,62.54,62.45,62.46,23286.0,54.2738,54.2911,54.213,54.2217,23286.0
2021-11-04 11:10:00,62.46,62.48,62.42,62.46,50794.0,54.2217,54.239,54.187,54.2217,50794.0
2021-11-04 11:15:00,62.46,62.48,62.44,62.48,44659.0,54.2217,54.239,54.2043,54.239,44659.0
2021-11-04 11:20:00,62.47,62.52,62.45,62.47,35510.0,54.2304,54.2738,54.213,54.2304,35510.0
2021-11-04 11:25:00,62.46,62.51,62.46,62.51,28425.0,54.2217,54.2651,54.2217,54.2651,28425.0
2021-11-04 11:30:00,62.51,62.51,62.45,62.49,12119.0,54.2651,54.2651,54.213,54.2477,12119.0
2021-11-04 11:35:00,62.48,62.48,62.4,62.42,22439.0,54.239,54.239,54.1696,54.187,22439.0
2021-11-04 11:40:00,62.41,62.41,62.28,62.28,14093.0,54.1783,54.1783,54.0654,54.0654,14093.0
2021-11-04 11:45:00,62.26,62.28,62.24,62.24,8387.0,54.0481,54.0654,54.0307,54.0307,8387.0
2021-11-04 11:50:00,62.23,62.23,62.15,62.18,15653.0,54.022,54.022,53.9526,53.9786,15653.0
2021-11-04 11:55:00,62.17,62.21,62.16,62.2,13230.0,53.9699,54.0047,53.9612,53.996,13230.0
2021-11-04 12:00:00,62.21,62.21,62.15,62.16,12518.0,54.0047,54.0047,53.9526,53.9612,12518.0
2021-11-04 12:05:00,62.15,62.19,62.11,62.12,29235.0,53.9526,53.9873,53.9178,53.9265,29235.0
2021-11-04 12:10:00,62.13,62.18,62.09,62.17,18315.0,53.9352,53.9786,53.9005,53.9699,18315.0
2021-11-04 12:15:00,62.17,62.17,62.11,62.13,18870.0,53.9699,53.9699,53.9178,53.9352,18870.0
2021-11-04 12:20:00,62.12,62.16,62.1,62.14,12547.0,53.9265,53.9612,53.9092,53.9439,12547.0
2021-11-04 12:25:00,62.15,62.18,62.14,62.16,14370.0,53.9526,53.9786,53.9439,53.9612,14370.0
2021-11-04 12:30:00,62.15,62.2,62.14,62.17,12187.0,53.9526,53.996,53.9439,53.9699,12187.0
2021-11-04 12:35:00,62.18,62.2,62.17,62.19,8962.0,53.9786,53.996,53.9699,53.9873,8962.0
2021-11-04 12:40:00,62.19,62.19,62.15,62.16,9927.0,53.9873,53.9873,53.9526,53.9612,9927.0
2021-11-04 12:45:00,62.15,62.15,62.06,62.06,16535.0,53.9526,53.9526,53.8744,53.8744,16535.0
2021-11-04 12:50:00,62.06,62.08,62.02,62.02,25062.0,53.8744,53.8918,53.8397,53.8397,25062.0
2021-11-04 12:55:00,62.02,62.02,61.94,61.94,46571.0,53.8397,53.8397,53.7703,53.7703,46571.0
2021-11-04 13:00:00,61.93,61.97,61.91,61.92,27444.0,53.7616,53.7963,53.7442,53.7529,27444.0
2021-11-04 13:05:00,61.92,61.92,61.85,61.87,29027.0,53.7529,53.7529,53.6921,53.7095,29027.0
2021-11-04 13:10:00,61.86,61.86,61.79,61.85,21211.0,53.7008,53.7008,53.64,53.6921,21211.0
2021-11-04 13:15:00,61.85,61.93,61.85,61.93,27220.0,53.6921,53.7616,53.6921,53.7616,27220.0
2021-11-04 13:20:00,61.93,61.95,61.84,61.86,37477.0,53.7616,53.7789,53.6835,53.7008,37477.0
2021-11-04 13:25:00,61.86,61.91,61.86,61.9,24158.0,53.7008,53.7442,53.7008,53.7355,24158.0
2021-11-04 13:30:00,61.9,61.9,61.77,61.8,35664.0,53.7355,53.7355,53.6227,53.6487,35664.0
2021-11-04 13:35:00,61.8,61.87,61.78,61.87,22566.0,53.6487,53.7095,53.6314,53.7095,22566.0
2021-11-04 13:40:00,61.87,61.9,61.81,61.9,18146.0,53.7095,53.7355,53.6574,53.7355,18146.0
2021-11-04 13:45:00,61.9,61.94,61.88,61.91,15112.0,53.7355,53.7703,53.7182,53.7442,15112.0
2021-11-04 13:50:00,61.92,61.93,61.86,61.89,27075.0,53.7529,53.7616,53.7008,53.7269,27075.0
2021-11-04 13:55:00,61.89,61.91,61.86,61.89,30111.0,53.7269,53.7442,53.7008,53.7269,30111.0
2021-11-04 14:00:00,61.89,62.03,61.89,62.02,27306.0,53.7269,53.8484,53.7269,53.8397,27306.0
2021-11-04 14:05:00,62.02,62.06,61.99,62.03,51619.0,53.8397,53.8744,53.8137,53.8484,51619.0
2021-11-04 14:10:00,62.03,62.06,62.0,62.05,17643.0,53.8484,53.8744,53.8223,53.8658,17643.0
2021-11-04 14:15:00,62.05,62.08,61.98,61.98,26597.0,53.8658,53.8918,53.805,53.805,26597.0
2021-11-04 14:20:00,61.98,62.1,61.98,62.1,36049.0,53.805,53.9092,53.805,53.9092,36049.0
2021-11-04 14:25:00,62.09,62.23,62.09,62.23,33345.0,53.9005,54.022,53.9005,54.022,33345.0
2021-11-04 14:30:00,62.23,62.34,62.2,62.32,31773.0,54.022,54.1175,53.996,54.1001,31773.0
2021-11-04 14:35:00,62.32,62.35,62.29,62.34,35587.0,54.1001,54.1262,54.0741,54.1175,35587.0
2021-11-04 14:40:00,62.34,62.39,62.32,62.36,30587.0,54.1175,54.1609,54.1001,54.1349,30587.0
2021-11-04 14:45:00,62.35,62.42,62.34,62.41,23591.0,54.1262,54.187,54.1175,54.1783,23591.0
2021-11-04 14:50:00,62.41,62.52,62.4,62.52,52785.0,54.1783,54.2738,54.1696,54.2738,52785.0
2021-11-04 14:55:00,62.51,62.58,62.48,62.58,35484.0,54.2651,54.3258,54.239,54.3258,35484.0
2021-11-04 15:00:00,62.58,62.61,62.55,62.59,45997.0,54.3258,54.3519,54.2998,54.3345,45997.0
2021-11-04 15:05:00,62.6,62.63,62.57,62.62,33699.0,54.3432,54.3693,54.3172,54.3606,33699.0
2021-11-04 15:10:00,62.62,62.68,62.57,62.62,144109.0,54.3606,54.4127,54.3172,54.3606,144109.0
2021-11-04 15:15:00,62.62,62.67,62.55,62.58,36078.0,54.3606,54.404,54.2998,54.3258,36078.0
2021-11-04 15:20:00,62.59,62.61,62.55,62.55,32557.0,54.3345,54.3519,54.2998,54.2998,32557.0
2021-11-04 15:25:00,62.54,62.54,62.41,62.43,26690.0,54.2911,54.2911,54.1783,54.1956,26690.0
2021-11-04 15:30:00,62.43,62.54,62.4,62.53,31552.0,54.1956,54.2911,54.1696,54.2824,31552.0
2021-11-04 15:35:00,62.52,62.59,62.52,62.57,41318.0,54.2738,54.3345,54.2738,54.3172,41318.0
2021-11-04 15:40:00,62.57,62.57,62.52,62.57,54250.0,54.3172,54.3172,54.2738,54.3172,54250.0
2021-11-04 15:45:00,62.57,62.58,62.48,62.49,73313.0,54.3172,54.3258,54.239,54.2477,73313.0
2021-11-04 15:50:00,62.49,62.63,62.49,62.62,86652.0,54.2477,54.3693,54.2477,54.3606,86652.0
2021-11-04 15:55:00,62.61,62.66,62.49,62.5,234339.0,54.3519,54.3953,54.2477,54.2564,234339.0
2021-11-05 09:30:00,62.73,62.96,62.56,62.92,93031.0,54.4561,54.6557,54.3085,54.621,93031.0
2021-11-05 09:35:00,62.94,63.03,62.87,62.93,69214.0,54.6384,54.7165,54.5776,54.6297,69214.0
2021-11-05 09:40:00,62.92,63.14,62.91,63.05,73347.0,54.621,54.812,54.6123,54.7339,73347.0
2021-11-05 09:45:00,63.05,63.13,63.01,63.09,56141.0,54.7339,54.8033,54.6991,54.7686,56141.0
2021-11-05 09:50:00,63.09,63.26,63.08,63.22,59806.0,54.7686,54.9162,54.7599,54.8814,59806.0
2021-11-05 09:55:00,63.23,63.29,63.1,63.1,48000.0,54.8901,54.9422,54.7773,54.7773,48000.0
2021-11-05 10:00:00,63.09,63.14,63.01,63.07,41829.0,54.7686,54.812,54.6991,54.7512,41829.0
2021-11-05 10:05:00,63.05,63.15,63.05,63.15,32896.0,54.7339,54.8207,54.7339,54.8207,32896.0
2021-11-05 10:10:00,63.15,63.16,62.96,62.97,46849.0,54.8207,54.8293,54.6557,54.6644,46849.0
2021-11-05 10:15:00,62.95,63.03,62.92,62.97,34550.0,54.647,54.7165,54.621,54.6644,34550.0
2021-11-05 10:20:00,62.96,63.0,62.9,62.97,45636.0,54.6557,54.6905,54.6036,54.6644,45636.0
2021-11-05 10:25:00,62.94,63.01,62.92,63.0,72749.0,54.6384,54.6991,54.621,54.6905,72749.0
2021-11-05 10:30:00,62.99,63.08,62.95,63.03,30864.0,54.6818,54.7599,54.647,54.7165,30864.0
2021-11-05 10:35:00,63.02,63.12,63.01,63.07,31698.0,54.7078,54.7946,54.6991,54.7512,31698.0
2021-11-05 10:40:00,63.06,63.13,63.05,63.11,22757.0,54.7425,54.8033,54.7339,54.7859,22757.0
2021-11-05 10:45:00,63.11,63.19,63.05,63.15,39512.0,54.7859,54.8554,54.7339,54.8207,39512.0
2021-11-05 10:50:00,63.14,63.21,63.12,63.21,26071.0,54.812,54.8728,54.7946,54.8728,26071.0
2021-11-05 10:55:00,63.22,63.24,63.16,63.24,34204.0,54.8814,54.8988,54.8293,54.8988,34204.0
2021-11-05 11:00:00,63.24,63.32,63.22,63.28,48538.0,54.8988,54.9682,54.8814,54.9335,48538.0
2021-11-05 11:05:00,63.28,63.32,63.23,63.27,38723.0,54.9335,54.9682,54.8901,54.9248,38723.0
2021-11-05 11:10:00,63.28,63.36,63.24,63.24,30294.0,54.9335,55.003,54.8988,54.8988,30294.0
2021-11-05 11:15:00,63.24,63.29,63.21,63.21,38905.0,54.8988,54.9422,54.8728,54.8728,38905.0
2021-11-05 11:20:00,63.22,63.3,63.2,63.22,27284.0,54.8814,54.9509,54.8641,54.8814,27284.0
2021-11-05 11:25:00,63.22,63.26,63.19,63.22,20105.0,54.8814,54.9162,54.8554,54.8814,20105.0
2021-11-05 11:30:00,63.22,63.29,63.2,63.23,25951.0,54.8814,54.9422,54.8641,54.8901,25951.0
2021-11-05 11:35:00,63.22,63.32,63.19,63.3,25034.0,54.8814,54.9682,54.8554,54.9509,25034.0
2021-11-05 11:40:00,63.31,63.34,63.28,63.29,10499.0,54.9596,54.9856,54.9335,54.9422,10499.0
2021-11-05 11:45:00,63.28,63.31,63.23,63.29,22029.0,54.9335,54.9596,54.8901,54.9422,22029.0
2021-11-05 11:50:00,63.28,63.28,63.18,63.23,21285.0,54.9335,54.9335,54.8467,54.8901,21285.0
2021-11-05 11:55:00,63.22,63.22,63.12,63.12,11082.0,54.8814,54.8814,54.7946,54.7946,11082.0
2021-11-05 12:00:00,63.12,63.18,63.07,63.13,26541.0,54.7946,54.8467,54.7512,54.8033,26541.0
2021-11-05 12:05:00,63.13,63.16,63.09,63.16,37295.0,54.8033,54.8293,54.7686,54.8293,37295.0
2021-11-05 12:10:00,63.15,63.18,63.13,63.16,9738.0,54.8207,54.8467,54.8033,54.8293,9738.0
2021-11-05 12:15:00,63.15,63.18,63.13,63.14,18464.0,54.8207,54.8467,54.8033,54.812,18464.0
2021-11-05 12:20:00,63.13,63.15,63.12,63.12,22946.0,54.8033,54.8207,54.7946,54.7946,22946.0
2021-11-05 12:25:00,63.12,63.16,63.11,63.14,27000.0,54.7946,54.8293,54.7859,54.812,27000.0
2021-11-05 12:30:00,63.13,63.16,63.12,63.14,25958.0,54.8033,54.8293,54.7946,54.812,25958.0
2021-11-05 12:35:00,63.14,63.19,63.12,63.18,19277.0,54.812,54.8554,54.7946,54.8467,19277.0
2021-11-05 12:40:00,63.17,63.21,63.16,63.21,20965.0,54.838,54.8728,54.8293,54.8728,20965.0
2021-11-05 12:45:00,63.21,63.22,63.18,63.22,22330.0,54.8728,54.8814,54.8467,54.8814,22330.0
2021-11-05 12:50:00,63.22,63.26,63.18,63.25,21738.0,54.8814,54.9162,54.8467,54.9075,21738.0
2021-11-05 12:55:00,63.24,63.27,63.22,63.24,16777.0,54.8988,54.9248,54.8814,54.8988,16777.0
2021-11-05 13:00:00,63.25,63.33,63.24,63.29,22294.0,54.9075,54.9769,54.8988,54.9422,22294.0
2021-11-05 13:05:00,63.29,63.31,63.2,63.23,28996.0,54.9422,54.9596,54.8641,54.8901,28996.0
2021-11-05 13:10:00,63.23,63.27,63.22,63.26,21716.0,54.8901,54.9248,54.8814,54.9162,21716.0
2021-11-05 13:15:00,63.26,63.27,63.23,63.24,28476.0,54.9162,54.9248,54.8901,54.8988,28476.0
2021-11-05 13:20:00,63.24,63.31,63.24,63.27,18867.0,54.8988,54.9596,54.8988,54.9248,18867.0
2021-11-05 13:25:00,63.27,63.3,63.24,63.29,27520.0,54.9248,54.9509,54.8988,54.9422,27520.0
2021-11-05 13:30:00,63.29,63.31,63.23,63.31,33923.0,54.9422,54.9596,54.8901,54.9596,33923.0
2021-11-05 13:35:00,63.3,63.3,63.25,63.25,18580.0,54.9509,54.9509,54.9075,54.9075,18580.0
2021-11-05 13:40:00,63.26,63.27,63.2,63.23,24776.0,54.9162,54.9248,54.8641,54.8901,24776.0
2021-11-05 13:45:00,63.22,63.23,63.18,63.2,20444.0,54.8814,54.8901,54.8467,54.8641,20444.0
2021-11-05 13:50:00,63.19,63.2,63.16,63.18,17986.0,54.8554,54.8641,54.8293,54.8467,17986.0
2021-11-05 13:55:00,63.17,63.21,63.16,63.18,30051.0,54.838,54.8728,54.8293,54.8467,30051.0
2021-11-05 14:00:00,63.18,63.21,63.16,63.19,25966.0,54.8467,54.8728,54.8293,54.8554,25966.0
2021-11-05 14:05:00,63.18,63.21,63.15,63.21,25184.0,54.8467,54.8728,54.8207,54.8728,25184.0
2021-11-05 14:10:00,63.21,63.22,63.19,63.22,11433.0,54.8728,54.8814,54.8554,54.8814,11433.0
2021-11-05 14:15:00,63.22,63.23,63.19,63.21,14168.0,54.8814,54.8901,54.8554,54.8728,14168.0
2021-11-05 14:20:00,63.21,63.21,63.18,63.2,27919.0,54.8728,54.8728,54.8467,54.8641,27919.0
2021-11-05 14:25:00,63.2,63.21,63.18,63.21,17723.0,54.8641,54.8728,54.8467,54.8728,17723.0
2021-11-05 14:30:00,63.2,63.25,63.18,63.2,28644.0,54.8641,54.9075,54.8467,54.8641,28644.0
2021-11-05 14:35:00,63.2,63.21,63.07,63.07,35230.0,54.8641,54.8728,54.7512,54.7512,35230.0
2021-11-05 14:40:00,63.07,63.09,63.05,63.06,16411.0,54.7512,54.7686,54.7339,54.7425,16411.0
2021-11-05 14:45:00,63.06,63.09,63.03,63.08,24456.0,54.7425,54.7686,54.7165,54.7599,24456.0
2021-11-05 14:50:00,63.07,63.11,63.06,63.09,19122.0,54.7512,54.7859,54.7425,54.7686,19122.0
2021-11-05 14:55:00,63.08,63.08,63.05,63.05,16102.0,54.7599,54.7599,54.7339,54.7339,16102.0
2021-11-05 15:00:00,63.05,63.17,63.05,63.17,45958.0,54.7339,54.838,54.7339,54.838,45958.0
2021-11-05 15:05:00,63.17,63.18,63.14,63.18,18788.0,54.838,54.8467,54.812,54.8467,18788.0
2021-11-05 15:10:00,63.17,63.17,63.08,63.09,17813.0,54.838,54.838,54.7599,54.7686,17813.0
2021-11-05 15:15:00,63.09,63.13,63.08,63.11,25420.0,54.7686,54.8033,54.7599,54.7859,25420.0
2021-11-05 15:20:00,63.11,63.16,63.09,63.14,30962.0,54.7859,54.8293,54.7686,54.812,30962.0
2021-11-05 15:25:00,63.15,63.15,63.09,63.11,29506.0,54.8207,54.8207,54.7686,54.7859,29506.0
2021-11-05 15:30:00,63.12,63.13,63.07,63.1,33790.0,54.7946,54.8033,54.7512,54.7773,33790.0
2021-11-05 15:35:00,63.11,63.17,63.11,63.13,38982.0,54.7859,54.838,54.7859,54.8033,38982.0
2021-11-05 15:40:00,63.12,63.14,63.08,63.08,45097.0,54.7946,54.812,54.7599,54.7599,45097.0
2021-11-05 15:45:00,63.08,63.15,63.07,63.11,54007.0,54.7599,54.8207,54.7512,54.7859,54007.0
2021-11-05 15:50:00,63.11,63.2,63.07,63.07,92598.0,54.7859,54.8641,54.7512,54.7512,92598.0
2021-11-05 15:55:00,63.07,63.12,63.04,63.1,173329.0,54.7512,54.7946,54.7252,54.7773,173329.0
2021-11-08 09:30:00,63.34,63.36,63.06,63.07,78817.0,54.9856,55.003,54.7425,54.7512,78817.0
2021-11-08 09:35:00,63.05,63.1,62.79,62.8,34099.0,54.7339,54.7773,54.5082,54.5168,34099.0
2021-11-08 09:40:00,62.78,62.81,62.7,62.71,58252.0,54.4995,54.5255,54.43,54.4387,58252.0
2021-11-08 09:45:00,62.71,62.73,62.58,62.68,49849.0,54.4387,54.4561,54.3258,54.4127,49849.0
2021-11-08 09:50:00,62.69,62.72,62.61,62.68,53610.0,54.4213,54.4474,54.3519,54.4127,53610.0
2021-11-08 09:55:00,62.68,62.84,62.61,62.8,68000.0,54.4127,54.5516,54.3519,54.5168,68000.0
2021-11-08 10:00:00,62.79,62.83,62.71,62.75,39485.0,54.5082,54.5429,54.4387,54.4734,39485.0
2021-11-08 10:05:00,62.8,62.88,62.7,62.86,42975.0,54.5168,54.5863,54.43,54.5689,42975.0
2021-11-08 10:10:00,62.86,62.9,62.79,62.84,24188.0,54.5689,54.6036,54.5082,54.5516,24188.0
2021-11-08 10:15:00,62.84,62.92,62.79,62.9,28536.0,54.5516,54.621,54.5082,54.6036,28536.0
2021-11-08 10:20:00,62.88,62.89,62.78,62.8,35397.0,54.5863,54.595,54.4995,54.5168,35397.0
2021-11-08 10:25:00,62.81,62.83,62.75,62.77,19841.0,54.5255,54.5429,54.4734,54.4908,19841.0
2021-11-08 10:30:00,62.77,62.84,62.76,62.83,22512.0,54.4908,54.5516,54.4821,54.5429,22512.0
2021-11-08 10:35:00,62.82,62.85,62.77,62.8,32419.0,54.5342,54.5602,54.4908,54.5168,32419.0
2021-11-08 10:40:00,62.8,62.82,62.74,62.77,29064.0,54.5168,54.5342,54.4647,54.4908,29064.0
2021-11-08 10:45:00,62.75,62.75,62.64,62.65,38269.0,54.4734,54.4734,54.3779,54.3866,38269.0
2021-11-08 10:50:00,62.63,62.63,62.47,62.47,39206.0,54.3693,54.3693,54.2304,54.2304,39206.0
2021-11-08 10:55:00,62.47,62.47,62.29,62.3,35028.0,54.2304,54.2304,54.0741,54.0828,35028.0
2021-11-08 11:00:00,62.3,62.41,62.29,62.41,36473.0,54.0828,54.1783,54.0741,54.1783,36473.0
2021-11-08 11:05:00,62.4,62.44,62.33,62.33,30386.0,54.1696,54.2043,54.1088,54.1088,30386.0
2021-11-08 11:10:00,62.33,62.33,62.24,62.3,61444.0,54.1088,54.1088,54.0307,54.0828,61444.0
2021-11-08 11:15:00,62.3,62.36,62.26,62.31,26229.0,54.0828,54.1349,54.0481,54.0915,26229.0
2021-11-08 11:20:00,62.32,62.4,62.31,62.37,27398.0,54.1001,54.1696,54.0915,54.1435,27398.0
2021-11-08 11:25:00,62.38,62.48,62.37,62.47,32452.0,54.1522,54.239,54.1435,54.2304,32452.0
2021-11-08 11:30:00,62.46,62.47,62.37,62.42,25956.0,54.2217,54.2304,54.1435,54.187,25956.0
2021-11-08 11:35:00,62.42,62.44,62.34,62.35,23739.0,54.187,54.2043,54.1175,54.1262,23739.0
2021-11-08 11:40:00,62.35,62.36,62.28,62.29,16631.0,54.1262,54.1349,54.0654,54.0741,16631.0
2021-11-08 11:45:00,62.28,62.38,62.27,62.38,19583.0,54.0654,54.1522,54.0567,54.1522,19583.0
2021-11-08 11:50:00,62.38,62.45,62.38,62.45,22208.0,54.1522,54.213,54.1522,54.213,22208.0
2021-11-08 11:55:00,62.45,62.47,62.39,62.43,43245.0,54.213,54.2304,54.1609,54.1956,43245.0
2021-11-08 12:00:00,62.42,62.5,62.42,62.45,22822.0,54.187,54.2564,54.187,54.213,22822.0
2021-11-08 12:05:00,62.45,62.45,62.37,62.38,17688.0,54.213,54.213,54.1435,54.1522,17688.0
2021-11-08 12:10:00,62.38,62.5,62.37,62.49,40149.0,54.1522,54.2564,54.1435,54.2477,40149.0
2021-11-08 12:15:00,62.5,62.58,62.49,62.56,17637.0,54.2564,54.3258,54.2477,54.3085,17637.0
2021-11-08 12:20:00,62.56,62.61,62.52,62.54,38608.0,54.3085,54.3519,54.2738,54.2911,38608.0
2021-11-08 12:25:00,62.55,62.58,62.53,62.55,18505.0,54.2998,54.3258,54.2824,54.2998,18505.0
2021-11-08 12:30:00,62.54,62.54,62.47,62.48,29604.0,54.2911,54.2911,54.2304,54.239,29604.0
2021-11-08 12:35:00,62.47,62.55,62.47,62.51,20465.0,54.2304,54.2998,54.2304,54.2651,20465.0
2021-11-08 12:40:00,62.51,62.52,62.44,62.44,40414.0,54.2651,54.2738,54.2043,54.2043,40414.0
2021-11-08 12:45:00,62.45,62.49,62.44,62.49,20650.0,54.213,54.2477,54.2043,54.2477,20650.0
2021-11-08 12:50:00,62.49,62.51,62.41,62.45,44726.0,54.2477,54.2651,54.1783,54.213,44726.0
2021-11-08 12:55:00,62.45,62.46,62.41,62.42,25114.0,54.213,54.2217,54.1783,54.187,25114.0
2021-11-08 13:00:00,62.41,62.45,62.4,62.42,16481.0,54.1783,54.213,54.1696,54.187,16481.0
2021-11-08 13:05:00,62.42,62.46,62.41,62.45,15773.0,54.187,54.2217,54.1783,54.213,15773.0
2021-11-08 13:10:00,62.45,62.46,62.44,62.45,9460.0,54.213,54.2217,54.2043,54.213,9460.0
2021-11-08 13:15:00,62.46,62.47,62.4,62.41,18595.0,54.2217,54.2304,54.1696,54.1783,18595.0
2021-11-08 13:20:00,62.4,62.42,62.37,62.4,22015.0,54.1696,54.187,54.1435,54.1696,22015.0
2021-11-08 13:25:00,62.41,62.43,62.38,62.39,17457.0,54.1783,54.1956,54.1522,54.1609,17457.0
2021-11-08 13:30:00,62.38,62.42,62.37,62.41,13784.0,54.1522,54.187,54.1435,54.1783,13784.0
2021-11-08 13:35:00,62.41,62.43,62.39,62.4,11831.0,54.1783,54.1956,54.1609,54.1696,11831.0
2021-11-08 13:40:00,62.41,62.48,62.4,62.48,11249.0,54.1783,54.239,54.1696,54.239,11249.0
2021-11-08 13:45:00,62.48,62.51,62.47,62.51,10144.0,54.239,54.2651,54.2304,54.2651,10144.0
2021-11-08 13:50:00,62.51,62.51,62.47,62.47,9239.0,54.2651,54.2651,54.2304,54.2304,9239.0
2021-11-08 13:55:00,62.48,62.52,62.48,62.49,13077.0,54.239,54.2738,54.239,54.2477,13077.0
2021-11-08 14:00:00,62.5,62.56,62.5,62.54,21189.0,54.2564,54.3085,54.2564,54.2911,21189.0
2021-11-08 14:05:00,62.54,62.54,62.48,62.52,22977.0,54.2911,54.2911,54.239,54.2738,22977.0
2021-11-08 14:10:00,62.52,62.54,62.48,62.48,23538.0,54.2738,54.2911,54.239,54.239,23538.0
2021-11-08 14:15:00,62.49,62.51,62.47,62.48,11930.0,54.2477,54.2651,54.2304,54.239,11930.0
2021-11-08 14:20:00,62.47,62.47,62.45,62.46,7447.0,54.2304,54.2304,54.213,54.2217,7447.0
2021-11-08 14:25:00,62.46,62.49,62.43,62.49,17005.0,54.2217,54.2477,54.1956,54.2477,17005.0
2021-11-08 14:30:00,62.49,62.51,62.47,62.5,14440.0,54.2477,54.2651,54.2304,54.2564,14440.0
2021-11-08 14:35:00,62.51,62.51,62.45,62.48,22518.0,54.2651,54.2651,54.213,54.239,22518.0
2021-11-08 14:40:00,62.48,62.53,62.48,62.53,12596.0,54.239,54.2824,54.239,54.2824,12596.0
2021-11-08 14:45:00,62.53,62.54,62.52,62.53,15392.0,54.2824,54.2911,54.2738,54.2824,15392.0
2021-11-08 14:50:00,62.53,62.54,62.46,62.46,20990.0,54.2824,54.2911,54.2217,54.2217,20990.0
2021-11-08 14:55:00,62.46,62.49,62.46,62.49,9955.0,54.2217,54.2477,54.2217,54.2477,9955.0
2021-11-08 15:00:00,62.49,62.51,62.47,62.49,14095.0,54.2477,54.2651,54.2304,54.2477,14095.0
2021-11-08 15:05:00,62.5,62.59,62.49,62.59,14037.0,54.2564,54.3345,54.2477,54.3345,14037.0
2021-11-08 15:10:00,62.59,62.62,62.53,62.55,16137.0,54.3345,54.3606,54.2824,54.2998,16137.0
2021-11-08 15:15:00,62.55,62.56,62.5,62.5,18612.0,54.2998,54.3085,54.2564,54.2564,18612.0
2021-11-08 15:20:00,62.5,62.51,62.47,62.47,18907.0,54.2564,54.2651,54.2304,54.2304,18907.0
2021-11-08 15:25:00,62.48,62.51,62.46,62.51,22666.0,54.239,54.2651,54.2217,54.2651,22666.0
2021-11-08 15:30:00,62.5,62.56,62.49,62.55,15940.0,54.2564,54.3085,54.2477,54.2998,15940.0
2021-11-08 15:35:00,62.55,62.6,62.55,62.58,39385.0,54.2998,54.3432,54.2998,54.3258,39385.0
2021-11-08 15:40:00,62.59,62.68,62.59,62.68,29720.0,54.3345,54.4127,54.3345,54.4127,29720.0
2021-11-08 15:45:00,62.67,62.78,62.66,62.77,36823.0,54.404,54.4995,54.3953,54.4908,36823.0
2021-11-08 15:50:00,62.78,62.8,62.68,62.7,92860.0,54.4995,54.5168,54.4127,54.43,92860.0
2021-11-08 15:55:00,62.69,62.71,62.6,62.62,144752.0,54.4213,54.4387,54.3432,54.3606,144752.0
2021-11-09 09:30:00,62.66,62.87,62.61,62.61,61686.0,54.3953,54.5776,54.3519,54.3519,61686.0
2021-11-09 09:35:00,62.63,62.68,62.51,62.61,41619.0,54.3693,54.4127,54.2651,54.3519,41619.0
2021-11-09 09:40:00,62.61,62.67,62.54,62.58,59051.0,54.3519,54.404,54.2911,54.3258,59051.0
2021-11-09 09:45:00,62.58,62.71,62.54,62.71,44794.0,54.3258,54.4387,54.2911,54.4387,44794.0
2021-11-09 09:50:00,62.71,62.8,62.64,62.74,306105.0,54.4387,54.5168,54.3779,54.4647,306105.0
2021-11-09 09:55:00,62.76,63.0,62.73,62.99,85789.0,54.4821,54.6905,54.4561,54.6818,85789.0
2021-11-09 10:00:00,62.98,62.98,62.86,62.89,66720.0,54.6731,54.6731,54.5689,54.595,66720.0
2021-11-09 10:05:00,62.88,63.01,62.87,62.9,40636.0,54.5863,54.6991,54.5776,54.6036,40636.0
2021-11-09 10:10:00,62.9,62.93,62.79,62.81,33665.0,54.6036,54.6297,54.5082,54.5255,33665.0
2021-11-09 10:15:00,62.8,62.8,62.58,62.65,71189.0,54.5168,54.5168,54.3258,54.3866,71189.0
2021-11-09 10:20:00,62.65,62.82,62.64,62.81,38788.0,54.3866,54.5342,54.3779,54.5255,38788.0
2021-11-09 10:25:00,62.82,62.89,62.77,62.83,32639.0,54.5342,54.595,54.4908,54.5429,32639.0
2021-11-09 10:30:00,62.83,62.85,62.78,62.79,28283.0,54.5429,54.5602,54.4995,54.5082,28283.0
2021-11-09 10:35:00,62.79,62.83,62.75,62.81,16775.0,54.5082,54.5429,54.4734,54.5255,16775.0
2021-11-09 10:40:00,62.8,62.86,62.76,62.84,23133.0,54.5168,54.5689,54.4821,54.5516,23133.0
2021-11-09 10:45:00,62.85,62.86,62.81,62.84,21979.0,54.5602,54.5689,54.5255,54.5516,21979.0
2021-11-09 10:50:00,62.85,62.92,62.84,62.87,25505.0,54.5602,54.621,54.5516,54.5776,25505.0
2021-11-09 10:55:00,62.88,62.89,62.83,62.87,30790.0,54.5863,54.595,54.5429,54.5776,30790.0
2021-11-09 11:00:00,62.87,62.97,62.85,62.91,39654.0,54.5776,54.6644,54.5602,54.6123,39654.0
2021-11-09 11:05:00,62.89,62.91,62.75,62.78,43178.0,54.595,54.6123,54.4734,54.4995,43178.0
2021-11-09 11:10:00,62.78,62.81,62.66,62.73,62605.0,54.4995,54.5255,54.3953,54.4561,62605.0
2021-11-09 11:15:00,62.73,62.81,62.72,62.8,22526.0,54.4561,54.5255,54.4474,54.5168,22526.0
2021-11-09 11:20:00,62.8,62.84,62.76,62.8,43384.0,54.5168,54.5516,54.4821,54.5168,43384.0
2021-11-09 11:25:00,62.8,62.84,62.75,62.84,56062.0,54.5168,54.5516,54.4734,54.5516,56062.0
2021-11-09 11:30:00,62.82,62.91,62.82,62.9,35682.0,54.5342,54.6123,54.5342,54.6036,35682.0
2021-11-09 11:35:00,62.91,62.96,62.9,62.94,28203.0,54.6123,54.6557,54.6036,54.6384,28203.0
2021-11-09 11:40:00,62.95,62.96,62.93,62.94,35761.0,54.647,54.6557,54.6297,54.6384,35761.0
2021-11-09 11:45:00,62.95,63.01,62.94,62.99,34707.0,54.647,54.6991,54.6384,54.6818,34707.0
2021-11-09 11:50:00,62.99,63.07,62.99,63.07,89308.0,54.6818,54.7512,54.6818,54.7512,89308.0
2021-11-09 11:55:00,63.07,63.11,63.04,63.04,31420.0,54.7512,54.7859,54.7252,54.7252,31420.0
2021-11-09 12:00:00,63.04,63.11,63.02,63.11,45139.0,54.7252,54.7859,54.7078,54.7859,45139.0
2021-11-09 12:05:00,63.12,63.15,63.03,63.04,43398.0,54.7946,54.8207,54.7165,54.7252,43398.0
2021-11-09 12:10:00,63.04,63.08,63.03,63.04,35323.0,54.7252,54.7599,54.7165,54.7252,35323.0
2021-11-09 12:15:00,63.03,63.06,62.95,62.98,35890.0,54.7165,54.7425,54.647,54.6731,35890.0
2021-11-09 12:20:00,62.98,63.03,62.97,63.03,29622.0,54.6731,54.7165,54.6644,54.7165,29622.0
2021-11-09 12:25:00,63.03,63.14,63.01,63.12,43143.0,54.7165,54.812,54.6991,54.7946,43143.0
2021-11-09 12:30:00,63.11,63.15,63.09,63.1,33373.0,54.7859,54.8207,54.7686,54.7773,33373.0
2021-11-09 12:35:00,63.09,63.11,63.06,63.1,23266.0,54.7686,54.7859,54.7425,54.7773,23266.0
2021-11-09 12:40:00,63.11,63.11,63.04,63.05,10702.0,54.7859,54.7859,54.7252,54.7339,10702.0
2021-11-09 12:45:00,63.05,63.06,62.95,62.95,24141.0,54.7339,54.7425,54.647,54.647,24141.0
2021-11-09 12:50:00,62.94,63.05,62.93,63.03,69330.0,54.6384,54.7339,54.6297,54.7165,69330.0
2021-11-09 12:55:00,63.02,63.14,63.02,63.08,57242.0,54.7078,54.812,54.7078,54.7599,57242.0
2021-11-09 13:00:00,63.08,63.1,63.02,63.05,28556.0,54.7599,54.7773,54.7078,54.7339,28556.0
2021-11-09 13:05:00,63.05,63.08,63.04,63.05,22935.0,54.7339,54.7599,54.7252,54.7339,22935.0
2021-11-09 13:10:00,63.06,63.09,63.05,63.07,14224.0,54.7425,54.7686,54.7339,54.7512,14224.0
2021-11-09 13:15:00,63.07,63.08,63.02,63.02,11330.0,54.7512,54.7599,54.7078,54.7078,11330.0
2021-11-09 13:20:00,63.01,63.02,62.99,63.0,15500.0,54.6991,54.7078,54.6818,54.6905,15500.0
2021-11-09 13:25:00,62.99,63.03,62.96,63.01,15767.0,54.6818,54.7165,54.6557,54.6991,15767.0
2021-11-09 13:30:00,63.02,63.03,62.98,62.99,13020.0,54.7078,54.7165,54.6731,54.6818,13020.0
2021-11-09 13:35:00,62.99,63.04,62.98,63.02,19239.0,54.6818,54.7252,54.6731,54.7078,19239.0
2021-11-09 13:40:00,63.03,63.1,63.0,63.1,22769.0,54.7165,54.7773,54.6905,54.7773,22769.0
2021-11-09 13:45:00,63.09,63.11,63.05,63.08,14753.0,54.7686,54.7859,54.7339,54.7599,14753.0
2021-11-09 13:50:00,63.09,63.11,63.07,63.1,17604.0,54.7686,54.7859,54.7512,54.7773,17604.0
2021-11-09 13:55:00,63.1,63.12,63.07,63.12,14424.0,54.7773,54.7946,54.7512,54.7946,14424.0
2021-11-09 14:00:00,63.12,63.13,63.08,63.1,21245.0,54.7946,54.8033,54.7599,54.7773,21245.0
2021-11-09 14:05:00,63.09,63.09,62.99,63.02,27344.0,54.7686,54.7686,54.6818,54.7078,27344.0
2021-11-09 14:10:00,63.02,63.14,63.02,63.12,52953.0,54.7078,54.812,54.7078,54.7946,52953.0
2021-11-09 14:15:00,63.12,63.23,63.12,63.23,56234.0,54.7946,54.8901,54.7946,54.8901,56234.0
2021-11-09 14:20:00,63.23,63.24,63.2,63.21,72723.0,54.8901,54.8988,54.8641,54.8728,72723.0
2021-11-09 14:25:00,63.21,63.24,63.19,63.2,31064.0,54.8728,54.8988,54.8554,54.8641,31064.0
2021-11-09 14:30:00,63.2,63.21,63.18,63.19,24294.0,54.8641,54.8728,54.8467,54.8554,24294.0
2021-11-09 14:35:00,63.19,63.33,63.19,63.33,41774.0,54.8554,54.9769,54.8554,54.9769,41774.0
2021-11-09 14:40:00,63.32,63.39,63.31,63.38,49152.0,54.9682,55.029,54.9596,55.0203,49152.0
2021-11-09 14:45:00,63.37,63.37,63.33,63.36,30704.0,55.0117,55.0117,54.9769,55.003,30704.0
2021-11-09 14:50:00,63.36,63.38,63.33,63.33,18360.0,55.003,55.0203,54.9769,54.9769,18360.0
2021-11-09 14:55:00,63.33,63.33,63.27,63.3,17007.0,54.9769,54.9769,54.9248,54.9509,17007.0
2021-11-09 15:00:00,63.3,63.32,63.27,63.28,31642.0,54.9509,54.9682,54.9248,54.9335,31642.0
2021-11-09 15:05:00,63.29,63.29,63.23,63.26,32769.0,54.9422,54.9422,54.8901,54.9162,32769.0
2021-11-09 15:10:00,63.26,63.28,63.23,63.28,34015.0,54.9162,54.9335,54.8901,54.9335,34015.0
2021-11-09 15:15:00,63.28,63.35,63.26,63.3,53760.0,54.9335,54.9943,54.9162,54.9509,53760.0
2021-11-09 15:20:00,63.3,63.48,63.29,63.45,236404.0,54.9509,55.1071,54.9422,55.0811,236404.0
2021-11-09 15:25:00,63.44,63.57,63.44,63.55,192064.0,55.0724,55.1853,55.0724,55.1679,192064.0
2021-11-09 15:30:00,63.55,63.56,63.2,63.21,109602.0,55.1679,55.1766,54.8641,54.8728,109602.0
2021-11-09 15:35:00,63.21,63.27,63.18,63.19,64507.0,54.8728,54.9248,54.8467,54.8554,64507.0
2021-11-09 15:40:00,63.19,63.44,63.19,63.44,148793.0,54.8554,55.0724,54.8554,55.0724,148793.0
2021-11-09 15:45:00,63.43,63.44,63.39,63.4,135683.0,55.0637,55.0724,55.029,55.0377,135683.0
2021-11-09 15:50:00,63.4,63.45,63.34,63.38,183324.0,55.0377,55.0811,54.9856,55.0203,183324.0
2021-11-09 15:55:00,63.38,63.42,63.31,63.35,253326.0,55.0203,55.0551,54.9596,54.9943,253326.0
2021-11-10 09:30:00,63.08,63.73,63.01,63.65,90160.0,54.7599,55.3242,54.6991,55.2547,90160.0
2021-11-10 09:35:00,63.62,63.65,63.46,63.46,51267.0,55.2287,55.2547,55.0898,55.0898,51267.0
2021-11-10 09:40:00,63.44,63.54,63.43,63.48,93241.0,55.0724,55.1592,55.0637,55.1071,93241.0
2021-11-10 09:45:00,63.47,63.57,63.37,63.44,76624.0,55.0985,55.1853,55.0117,55.0724,76624.0
2021-11-10 09:50:00,63.43,63.47,63.34,63.35,39210.0,55.0637,55.0985,54.9856,54.9943,39210.0
2021-11-10 09:55:00,63.33,63.35,63.13,63.16,51931.0,54.9769,54.9943,54.8033,54.8293,51931.0
2021-11-10 10:00:00,63.17,63.27,63.11,63.12,45680.0,54.838,54.9248,54.7859,54.7946,45680.0
2021-11-10 10:05:00,63.11,63.13,63.05,63.08,39536.0,54.7859,54.8033,54.7339,54.7599,39536.0
2021-11-10 10:10:00,63.08,63.1,63.02,63.03,22309.0,54.7599,54.7773,54.7078,54.7165,22309.0
2021-11-10 10:15:00,63.02,63.1,62.97,63.1,43492.0,54.7078,54.7773,54.6644,54.7773,43492.0
2021-11-10 10:20:00,63.1,63.29,63.08,63.27,28199.0,54.7773,54.9422,54.7599,54.9248,28199.0
2021-11-10 10:25:00,63.28,63.29,63.21,63.27,20076.0,54.9335,54.9422,54.8728,54.9248,20076.0
2021-11-10 10:30:00,63.26,63.28,63.19,63.28,24907.0,54.9162,54.9335,54.8554,54.9335,24907.0
2021-11-10 10:35:00,63.28,63.3,63.21,63.23,26015.0,54.9335,54.9509,54.8728,54.8901,26015.0
2021-11-10 10:40:00,63.23,63.25,63.19,63.2,16435.0,54.8901,54.9075,54.8554,54.8641,16435.0
2021-11-10 10:45:00,63.19,63.21,63.1,63.18,25368.0,54.8554,54.8728,54.7773,54.8467,25368.0
2021-11-10 10:50:00,63.19,63.2,63.1,63.17,21313.0,54.8554,54.8641,54.7773,54.838,21313.0
2021-11-10 10:55:00,63.16,63.2,63.11,63.19,20319.0,54.8293,54.8641,54.7859,54.8554,20319.0
2021-11-10 11:00:00,63.2,63.28,63.2,63.24,25495.0,54.8641,54.9335,54.8641,54.8988,25495.0
2021-11-10 11:05:00,63.24,63.26,63.21,63.24,14284.0,54.8988,54.9162,54.8728,54.8988,14284.0
2021-11-10 11:10:00,63.24,63.29,63.22,63.28,29732.0,54.8988,54.9422,54.8814,54.9335,29732.0
2021-11-10 11:15:00,63.27,63.28,63.2,63.23,21781.0,54.9248,54.9335,54.8641,54.8901,21781.0
2021-11-10 11:20:00,63.23,63.29,63.23,63.28,8334.0,54.8901,54.9422,54.8901,54.9335,8334.0
2021-11-10 11:25:00,63.28,63.32,63.28,63.32,15468.0,54.9335,54.9682,54.9335,54.9682,15468.0
2021-11-10 11:30:00,63.32,63.36,63.27,63.33,36362.0,54.9682,55.003,54.9248,54.9769,36362.0
2021-11-10 11:35:00,63.32,63.44,63.32,63.44,20841.0,54.9682,55.0724,54.9682,55.0724,20841.0
2021-11-10 11:40:00,63.44,63.49,63.43,63.46,9013.0,55.0724,55.1158,55.0637,55.0898,9013.0
2021-11-10 11:45:00,63.47,63.5,63.43,63.48,25801.0,55.0985,55.1245,55.0637,55.1071,25801.0
2021-11-10 11:50:00,63.47,63.5,63.45,63.45,20191.0,55.0985,55.1245,55.0811,55.0811,20191.0
2021-11-10 11:55:00,63.46,63.51,63.46,63.5,11748.0,55.0898,55.1332,55.0898,55.1245,11748.0
2021-11-10 12:00:00,63.49,63.52,63.46,63.47,17788.0,55.1158,55.1419,55.0898,55.0985,17788.0
2021-11-10 12:05:00,63.46,63.46,63.41,63.43,18810.0,55.0898,55.0898,55.0464,55.0637,18810.0
2021-11-10 12:10:00,63.43,63.44,63.41,63.42,10996.0,55.0637,55.0724,55.0464,55.0551,10996.0
2021-11-10 12:15:00,63.41,63.42,63.37,63.41,11888.0,55.0464,55.0551,55.0117,55.0464,11888.0
2021-11-10 12:20:00,63.41,63.46,63.4,63.4,11436.0,55.0464,55.0898,55.0377,55.0377,11436.0
2021-11-10 12:25:00,63.41,63.43,63.38,63.42,6250.0,55.0464,55.0637,55.0203,55.0551,6250.0
2021-11-10 12:30:00,63.43,63.44,63.41,63.43,10872.0,55.0637,55.0724,55.0464,55.0637,10872.0
2021-11-10 12:35:00,63.43,63.45,63.4,63.45,7836.0,55.0637,55.0811,55.0377,55.0811,7836.0
2021-11-10 12:40:00,63.44,63.48,63.44,63.48,12473.0,55.0724,55.1071,55.0724,55.1071,12473.0
2021-11-10 12:45:00,63.48,63.48,63.42,63.43,9116.0,55.1071,55.1071,55.0551,55.0637,9116.0
2021-11-10 12:50:00,63.43,63.45,63.41,63.44,31837.0,55.0637,55.0811,55.0464,55.0724,31837.0
2021-11-10 12:55:00,63.45,63.46,63.4,63.43,15524.0,55.0811,55.0898,55.0377,55.0637,15524.0
2021-11-10 13:00:00,63.43,63.46,63.34,63.36,21769.0,55.0637,55.0898,54.9856,55.003,21769.0
2021-11-10 13:05:00,63.35,63.42,63.34,63.39,20712.0,54.9943,55.0551,54.9856,55.029,20712.0
2021-11-10 13:10:00,63.4,63.47,63.39,63.46,14287.0,55.0377,55.0985,55.029,55.0898,14287.0
2021-11-10 13:15:00,63.46,63.51,63.44,63.48,21699.0,55.0898,55.1332,55.0724,55.1071,21699.0
2021-11-10 13:20:00,63.48,63.55,63.47,63.55,15743.0,55.1071,55.1679,55.0985,55.1679,15743.0
2021-11-10 13:25:00,63.55,63.61,63.54,63.6,27749.0,55.1679,55.22,55.1592,55.2113,27749.0
2021-11-10 13:30:00,63.59,63.62,63.54,63.57,23973.0,55.2026,55.2287,55.1592,55.1853,23973.0
2021-11-10 13:35:00,63.57,63.61,63.55,63.59,12385.0,55.1853,55.22,55.1679,55.2026,12385.0
2021-11-10 13:40:00,63.59,63.63,63.57,63.63,19684.0,55.2026,55.2374,55.1853,55.2374,19684.0
2021-11-10 13:45:00,63.63,63.66,63.57,63.58,43453.0,55.2374,55.2634,55.1853,55.194,43453.0
2021-11-10 13:50:00,63.58,63.71,63.58,63.71,30067.0,55.194,55.3068,55.194,55.3068,30067.0
2021-11-10 13:55:00,63.71,63.73,63.66,63.67,28941.0,55.3068,55.3242,55.2634,55.2721,28941.0
2021-11-10 14:00:00,63.66,63.68,63.58,63.61,27605.0,55.2634,55.2808,55.194,55.22,27605.0
2021-11-10 14:05:00,63.6,63.63,63.55,63.56,21776.0,55.2113,55.2374,55.1679,55.1766,21776.0
2021-11-10 14:10:00,63.56,63.61,63.54,63.6,15062.0,55.1766,55.22,55.1592,55.2113,15062.0
2021-11-10 14:15:00,63.59,63.69,63.59,63.65,32798.0,55.2026,55.2894,55.2026,55.2547,32798.0
2021-11-10 14:20:00,63.65,63.66,63.62,63.65,15327.0,55.2547,55.2634,55.2287,55.2547,15327.0
2021-11-10 14:25:00,63.64,63.7,63.6,63.69,20356.0,55.246,55.2981,55.2113,55.2894,20356.0
2021-11-10 14:30:00,63.68,63.7,63.58,63.68,31204.0,55.2808,55.2981,55.194,55.2808,31204.0
2021-11-10 14:35:00,63.69,63.8,63.68,63.76,29449.0,55.2894,55.3849,55.2808,55.3502,29449.0
2021-11-10 14:40:00,63.77,63.82,63.76,63.81,29064.0,55.3589,55.4023,55.3502,55.3936,29064.0
2021-11-10 14:45:00,63.81,63.84,63.76,63.77,19507.0,55.3936,55.4197,55.3502,55.3589,19507.0
2021-11-10 14:50:00,63.76,63.78,63.7,63.78,27942.0,55.3502,55.3676,55.2981,55.3676,27942.0
2021-11-10 14:55:00,63.77,63.79,63.73,63.74,33941.0,55.3589,55.3763,55.3242,55.3328,33941.0
2021-11-10 15:00:00,63.74,63.77,63.71,63.73,43982.0,55.3328,55.3589,55.3068,55.3242,43982.0
2021-11-10 15:05:00,63.73,63.74,63.67,63.68,41253.0,55.3242,55.3328,55.2721,55.2808,41253.0
2021-11-10 15:10:00,63.68,63.77,63.68,63.76,29333.0,55.2808,55.3589,55.2808,55.3502,29333.0
2021-11-10 15:15:00,63.76,63.78,63.65,63.67,39210.0,55.3502,55.3676,55.2547,55.2721,39210.0
2021-11-10 15:20:00,63.68,63.7,63.66,63.7,28579.0,55.2808,55.2981,55.2634,55.2981,28579.0
2021-11-10 15:25:00,63.7,63.73,63.64,63.69,44969.0,55.2981,55.3242,55.246,55.2894,44969.0
2021-11-10 15:30:00,63.69,63.75,63.68,63.74,49357.0,55.2894,55.3415,55.2808,55.3328,49357.0
2021-11-10 15:35:00,63.74,63.76,63.61,63.61,55841.0,55.3328,55.3502,55.22,55.22,55841.0
2021-11-10 15:40:00,63.62,63.69,63.61,63.67,51234.0,55.2287,55.2894,55.22,55.2721,51234.0
2021-11-10 15:45:00,63.66,63.79,63.65,63.78,77343.0,55.2634,55.3763,55.2547,55.3676,77343.0
2021-11-10 15:50:00,63.78,63.87,63.77,63.87,134029.0,55.3676,55.4457,55.3589,55.4457,134029.0
2021-11-10 15:55:00,63.86,63.95,63.81,63.85,373438.0,55.437,55.5151,55.3936,55.4283,373438.0
2021-11-11 09:30:00,63.64,63.81,63.56,63.67,83921.0,55.246,55.3936,55.1766,55.2721,83921.0
2021-11-11 09:35:00,63.65,63.68,63.55,63.55,43127.0,55.2547,55.2808,55.1679,55.1679,43127.0
2021-11-11 09:40:00,63.54,63.55,63.31,63.32,55974.0,55.1592,55.1679,54.9596,54.9682,55974.0
2021-11-11 09:45:00,63.32,63.33,63.21,63.33,62260.0,54.9682,54.9769,54.8728,54.9769,62260.0
2021-11-11 09:50:00,63.35,63.35,63.16,63.17,46094.0,54.9943,54.9943,54.8293,54.838,46094.0
2021-11-11 09:55:00,63.15,63.2,63.1,63.11,53568.0,54.8207,54.8641,54.7773,54.7859,53568.0
2021-11-11 10:00:00,63.11,63.31,63.07,63.29,62358.0,54.7859,54.9596,54.7512,54.9422,62358.0
2021-11-11 10:05:00,63.3,63.41,63.23,63.39,38315.0,54.9509,55.0464,54.8901,55.029,38315.0
2021-11-11 10:10:00,63.37,63.37,63.29,63.32,46890.0,55.0117,55.0117,54.9422,54.9682,46890.0
2021-11-11 10:15:00,63.32,63.42,63.31,63.36,29504.0,54.9682,55.0551,54.9596,55.003,29504.0
2021-11-11 10:20:00,63.37,63.41,63.32,63.38,28783.0,55.0117,55.0464,54.9682,55.0203,28783.0
2021-11-11 10:25:00,63.38,63.4,63.31,63.33,21498.0,55.0203,55.0377,54.9596,54.9769,21498.0
2021-11-11 10:30:00,63.34,63.38,63.31,63.37,40921.0,54.9856,55.0203,54.9596,55.0117,40921.0
2021-11-11 10:35:00,63.38,63.38,63.29,63.32,44209.0,55.0203,55.0203,54.9422,54.9682,44209.0
2021-11-11 10:40:00,63.32,63.33,63.24,63.26,58094.0,54.9682,54.9769,54.8988,54.9162,58094.0
2021-11-11 10:45:00,63.25,63.26,63.09,63.1,60330.0,54.9075,54.9162,54.7686,54.7773,60330.0
2021-11-11 10:50:00,63.09,63.11,63.02,63.04,41277.0,54.7686,54.7859,54.7078,54.7252,41277.0
2021-11-11 10:55:00,63.03,63.06,62.94,63.05,51532.0,54.7165,54.7425,54.6384,54.7339,51532.0
2021-11-11 11:00:00,63.05,63.05,62.96,62.97,56021.0,54.7339,54.7339,54.6557,54.6644,56021.0
2021-11-11 11:05:00,62.96,63.01,62.95,62.97,26789.0,54.6557,54.6991,54.647,54.6644,26789.0
2021-11-11 11:10:00,62.96,63.02,62.93,62.98,22452.0,54.6557,54.7078,54.6297,54.6731,22452.0
2021-11-11 11:15:00,62.98,62.98,62.93,62.97,26730.0,54.6731,54.6731,54.6297,54.6644,26730.0
2021-11-11 11:20:00,62.97,62.99,62.94,62.98,19015.0,54.6644,54.6818,54.6384,54.6731,19015.0
2021-11-11 11:25:00,62.98,63.0,62.93,62.96,25450.0,54.6731,54.6905,54.6297,54.6557,25450.0
2021-11-11 11:30:00,62.95,62.95,62.88,62.91,34898.0,54.647,54.647,54.5863,54.6123,34898.0
2021-11-11 11:35:00,62.91,62.97,62.9,62.97,61438.0,54.6123,54.6644,54.6036,54.6644,61438.0
2021-11-11 11:40:00,62.97,62.99,62.9,62.92,14657.0,54.6644,54.6818,54.6036,54.621,14657.0
2021-11-11 11:45:00,62.92,63.0,62.91,62.99,25614.0,54.621,54.6905,54.6123,54.6818,25614.0
2021-11-11 11:50:00,62.99,63.01,62.97,63.01,19491.0,54.6818,54.6991,54.6644,54.6991,19491.0
2021-11-11 11:55:00,63.01,63.11,63.01,63.07,31323.0,54.6991,54.7859,54.6991,54.7512,31323.0
2021-11-11 12:00:00,63.08,63.1,63.06,63.09,10698.0,54.7599,54.7773,54.7425,54.7686,10698.0
2021-11-11 12:05:00,63.08,63.1,63.03,63.03,25360.0,54.7599,54.7773,54.7165,54.7165,25360.0
2021-11-11 12:10:00,63.04,63.05,62.97,62.98,24528.0,54.7252,54.7339,54.6644,54.6731,24528.0
2021-11-11 12:15:00,62.98,62.98,62.92,62.97,25012.0,54.6731,54.6731,54.621,54.6644,25012.0
2021-11-11 12:20:00,62.96,62.96,62.91,62.93,19705.0,54.6557,54.6557,54.6123,54.6297,19705.0
2021-11-11 12:25:00,62.93,62.98,62.91,62.96,21717.0,54.6297,54.6731,54.6123,54.6557,21717.0
2021-11-11 12:30:00,62.96,62.96,62.89,62.92,22808.0,54.6557,54.6557,54.595,54.621,22808.0
2021-11-11 12:35:00,62.92,63.0,62.92,62.95,20483.0,54.621,54.6905,54.621,54.647,20483.0
2021-11-11 12:40:00,62.96,62.97,62.86,62.87,27325.0,54.6557,54.6644,54.5689,54.5776,27325.0
2021-11-11 12:45:00,62.87,62.95,62.86,62.91,22778.0,54.5776,54.647,54.5689,54.6123,22778.0
2021-11-11 12:50:00,62.92,62.92,62.85,62.86,24660.0,54.621,54.621,54.5602,54.5689,24660.0
2021-11-11 12:55:00,62.85,62.85,62.81,62.83,21287.0,54.5602,54.5602,54.5255,54.5429,21287.0
2021-11-11 13:00:00,62.83,62.87,62.73,62.75,44658.0,54.5429,54.5776,54.4561,54.4734,44658.0
2021-11-11 13:05:00,62.75,62.79,62.72,62.78,20464.0,54.4734,54.5082,54.4474,54.4995,20464.0
2021-11-11 13:10:00,62.77,62.86,62.76,62.86,23905.0,54.4908,54.5689,54.4821,54.5689,23905.0
2021-11-11 13:15:00,62.86,62.91,62.85,62.89,11103.0,54.5689,54.6123,54.5602,54.595,11103.0
2021-11-11 13:20:00,62.88,62.94,62.87,62.94,25453.0,54.5863,54.6384,54.5776,54.6384,25453.0
2021-11-11 13:25:00,62.94,63.0,62.93,63.0,48601.0,54.6384,54.6905,54.6297,54.6905,48601.0
2021-11-11 13:30:00,62.99,63.0,62.94,62.96,46618.0,54.6818,54.6905,54.6384,54.6557,46618.0
2021-11-11 13:35:00,62.96,63.03,62.95,63.02,38426.0,54.6557,54.7165,54.647,54.7078,38426.0
2021-11-11 13:40:00,63.03,63.08,63.0,63.02,20774.0,54.7165,54.7599,54.6905,54.7078,20774.0
2021-11-11 13:45:00,63.03,63.03,62.98,63.01,19327.0,54.7165,54.7165,54.6731,54.6991,19327.0
2021-11-11 13:50:00,63.0,63.03,62.99,63.0,9241.0,54.6905,54.7165,54.6818,54.6905,9241.0
2021-11-11 13:55:00,63.01,63.01,62.9,62.92,16001.0,54.6991,54.6991,54.6036,54.621,16001.0
2021-11-11 14:00:00,62.92,62.95,62.9,62.92,19320.0,54.621,54.647,54.6036,54.621,19320.0
2021-11-11 14:05:00,62.91,62.98,62.91,62.96,17246.0,54.6123,54.6731,54.6123,54.6557,17246.0
2021-11-11 14:10:00,62.95,62.99,62.95,62.99,10011.0,54.647,54.6818,54.647,54.6818,10011.0
2021-11-11 14:15:00,62.99,62.99,62.96,62.96,19106.0,54.6818,54.6818,54.6557,54.6557,19106.0
2021-11-11 14:20:00,62.96,63.1,62.95,63.09,59474.0,54.6557,54.7773,54.647,54.7686,59474.0
2021-11-11 14:25:00,63.07,63.08,63.0,63.01,30866.0,54.7512,54.7599,54.6905,54.6991,30866.0
2021-11-11 14:30:00,63.0,63.01,62.9,62.93,24020.0,54.6905,54.6991,54.6036,54.6297,24020.0
2021-11-11 14:35:00,62.93,62.98,62.93,62.98,14409.0,54.6297,54.6731,54.6297,54.6731,14409.0
2021-11-11 14:40:00,62.98,62.99,62.91,62.92,44189.0,54.6731,54.6818,54.6123,54.621,44189.0
2021-11-11 14:45:00,62.92,62.92,62.88,62.9,42516.0,54.621,54.621,54.5863,54.6036,42516.0
2021-11-11 14:50:00,62.91,62.96,62.9,62.96,41854.0,54.6123,54.6557,54.6036,54.6557,41854.0
2021-11-11 14:55:00,62.96,62.99,62.94,62.96,18718.0,54.6557,54.6818,54.6384,54.6557,18718.0
2021-11-11 15:00:00,62.96,62.97,62.88,62.91,24774.0,54.6557,54.6644,54.5863,54.6123,24774.0
2021-11-11 15:05:00,62.91,62.97,62.91,62.97,29197.0,54.6123,54.6644,54.6123,54.6644,29197.0
2021-11-11 15:10:00,62.97,62.98,62.94,62.96,80652.0,54.6644,54.6731,54.6384,54.6557,80652.0
2021-11-11 15:15:00,62.95,63.05,62.92,63.02,44840.0,54.647,54.7339,54.621,54.7078,44840.0
2021-11-11 15:20:00,63.02,63.05,62.98,63.05,40107.0,54.7078,54.7339,54.6731,54.7339,40107.0
2021-11-11 15:25:00,63.05,63.09,63.01,63.01,26036.0,54.7339,54.7686,54.6991,54.6991,26036.0
2021-11-11 15:30:00,63.01,63.05,62.98,62.99,48242.0,54.6991,54.7339,54.6731,54.6818,48242.0
2021-11-11 15:35:00,62.99,63.0,62.93,63.0,45269.0,54.6818,54.6905,54.6297,54.6905,45269.0
2021-11-11 15:40:00,63.0,63.04,62.99,63.04,31832.0,54.6905,54.7252,54.6818,54.7252,31832.0
2021-11-11 15:45:00,63.04,63.08,63.0,63.05,49420.0,54.7252,54.7599,54.6905,54.7339,49420.0
2021-11-11 15:50:00,63.05,63.12,63.03,63.05,104216.0,54.7339,54.7946,54.7165,54.7339,104216.0
2021-11-11 15:55:00,63.05,63.07,63.0,63.05,167633.0,54.7339,54.7512,54.6905,54.7339,167633.0
2021-11-12 09:30:00,62.19,62.43,62.05,62.11,85131.0,54.563,54.7736,54.4402,54.4928,85131.0
2021-11-12 09:35:00,62.1,62.28,62.07,62.25,58119.0,54.4841,54.642,54.4577,54.6157,58119.0
2021-11-12 09:40:00,62.28,62.28,62.18,62.19,36589.0,54.642,54.642,54.5542,54.563,36589.0
2021-11-12 09:45:00,62.18,62.26,62.15,62.24,33116.0,54.5542,54.6244,54.5279,54.6069,33116.0
2021-11-12 09:50:00,62.25,62.29,62.15,62.18,41159.0,54.6157,54.6508,54.5279,54.5542,41159.0
2021-11-12 09:55:00,62.18,62.26,62.12,62.13,28988.0,54.5542,54.6244,54.5016,54.5104,28988.0
2021-11-12 10:00:00,62.14,62.14,61.98,62.0,55121.0,54.5191,54.5191,54.3788,54.3963,55121.0
2021-11-12 10:05:00,62.0,62.02,61.9,61.92,69469.0,54.3963,54.4139,54.3086,54.3261,69469.0
2021-11-12 10:10:00,61.92,61.97,61.88,61.93,43828.0,54.3261,54.37,54.291,54.3349,43828.0
2021-11-12 10:15:00,61.93,62.03,61.93,61.95,34303.0,54.3349,54.4226,54.3349,54.3524,34303.0
2021-11-12 10:20:00,61.94,61.96,61.85,61.86,42915.0,54.3437,54.3612,54.2647,54.2735,42915.0
2021-11-12 10:25:00,61.85,61.87,61.8,61.82,33667.0,54.2647,54.2823,54.2208,54.2384,33667.0
2021-11-12 10:30:00,61.81,61.85,61.78,61.82,31348.0,54.2296,54.2647,54.2033,54.2384,31348.0
2021-11-12 10:35:00,61.82,61.84,61.77,61.78,32506.0,54.2384,54.2559,54.1945,54.2033,32506.0
2021-11-12 10:40:00,61.77,61.85,61.76,61.79,37446.0,54.1945,54.2647,54.1857,54.2121,37446.0
2021-11-12 10:45:00,61.8,61.8,61.65,61.67,59952.0,54.2208,54.2208,54.0892,54.1068,59952.0
2021-11-12 10:50:00,61.67,61.7,61.63,61.64,45959.0,54.1068,54.1331,54.0717,54.0805,45959.0
2021-11-12 10:55:00,61.64,61.81,61.63,61.8,30873.0,54.0805,54.2296,54.0717,54.2208,30873.0
2021-11-12 11:00:00,61.81,61.92,61.81,61.9,37927.0,54.2296,54.3261,54.2296,54.3086,37927.0
2021-11-12 11:05:00,61.91,61.92,61.88,61.89,21930.0,54.3174,54.3261,54.291,54.2998,21930.0
2021-11-12 11:10:00,61.9,61.91,61.89,61.91,16594.0,54.3086,54.3174,54.2998,54.3174,16594.0
2021-11-12 11:15:00,61.91,61.96,61.9,61.95,15918.0,54.3174,54.3612,54.3086,54.3524,15918.0
2021-11-12 11:20:00,61.96,62.0,61.96,61.98,22520.0,54.3612,54.3963,54.3612,54.3788,22520.0
2021-11-12 11:25:00,61.98,61.98,61.93,61.97,12833.0,54.3788,54.3788,54.3349,54.37,12833.0
2021-11-12 11:30:00,61.97,62.0,61.95,61.99,15440.0,54.37,54.3963,54.3524,54.3875,15440.0
2021-11-12 11:35:00,61.99,62.0,61.94,61.95,25504.0,54.3875,54.3963,54.3437,54.3524,25504.0
2021-11-12 11:40:00,61.94,62.01,61.93,62.01,33516.0,54.3437,54.4051,54.3349,54.4051,33516.0
2021-11-12 11:45:00,62.01,62.08,61.98,62.04,47195.0,54.4051,54.4665,54.3788,54.4314,47195.0
2021-11-12 11:50:00,62.04,62.07,62.03,62.04,8788.0,54.4314,54.4577,54.4226,54.4314,8788.0
2021-11-12 11:55:00,62.03,62.1,62.03,62.09,17832.0,54.4226,54.4841,54.4226,54.4753,17832.0
2021-11-12 12:00:00,62.1,62.11,62.05,62.05,11321.0,54.4841,54.4928,54.4402,54.4402,11321.0
2021-11-12 12:05:00,62.06,62.09,62.03,62.06,13043.0,54.449,54.4753,54.4226,54.449,13043.0
2021-11-12 12:10:00,62.05,62.11,62.04,62.11,10707.0,54.4402,54.4928,54.4314,54.4928,10707.0
2021-11-12 12:15:00,62.12,62.14,62.07,62.1,28346.0,54.5016,54.5191,54.4577,54.4841,28346.0
2021-11-12 12:20:00,62.11,62.15,62.1,62.14,22499.0,54.4928,54.5279,54.4841,54.5191,22499.0
2021-11-12 12:25:00,62.14,62.18,62.14,62.15,70829.0,54.5191,54.5542,54.5191,54.5279,70829.0
2021-11-12 12:30:00,62.14,62.15,62.1,62.1,6682.0,54.5191,54.5279,54.4841,54.4841,6682.0
2021-11-12 12:35:00,62.1,62.15,62.09,62.1,11234.0,54.4841,54.5279,54.4753,54.4841,11234.0
2021-11-12 12:40:00,62.09,62.09,62.02,62.02,11946.0,54.4753,54.4753,54.4139,54.4139,11946.0
2021-11-12 12:45:00,62.01,62.04,62.0,62.04,15138.0,54.4051,54.4314,54.3963,54.4314,15138.0
2021-11-12 12:50:00,62.05,62.05,62.01,62.02,6929.0,54.4402,54.4402,54.4051,54.4139,6929.0
2021-11-12 12:55:00,62.02,62.08,62.02,62.07,16879.0,54.4139,54.4665,54.4139,54.4577,16879.0
2021-11-12 13:00:00,62.08,62.09,62.03,62.06,29661.0,54.4665,54.4753,54.4226,54.449,29661.0
2021-11-12 13:05:00,62.06,62.07,62.03,62.04,7544.0,54.449,54.4577,54.4226,54.4314,7544.0
2021-11-12 13:10:00,62.04,62.04,62.02,62.02,2419.0,54.4314,54.4314,54.4139,54.4139,2419.0
2021-11-12 13:15:00,62.02,62.02,62.0,62.0,38519.0,54.4139,54.4139,54.3963,54.3963,38519.0
2021-11-12 13:20:00,62.01,62.01,61.98,61.98,67248.0,54.4051,54.4051,54.3788,54.3788,67248.0
2021-11-12 13:25:00,61.98,62.03,61.98,62.03,24264.0,54.3788,54.4226,54.3788,54.4226,24264.0
2021-11-12 13:30:00,62.03,62.1,62.02,62.09,17528.0,54.4226,54.4841,54.4139,54.4753,17528.0
2021-11-12 13:35:00,62.09,62.11,62.07,62.09,13997.0,54.4753,54.4928,54.4577,54.4753,13997.0
2021-11-12 13:40:00,62.09,62.1,62.04,62.05,13815.0,54.4753,54.4841,54.4314,54.4402,13815.0
2021-11-12 13:45:00,62.03,62.15,62.03,62.14,36330.0,54.4226,54.5279,54.4226,54.5191,36330.0
2021-11-12 13:50:00,62.14,62.17,62.12,62.16,10917.0,54.5191,54.5455,54.5016,54.5367,10917.0
2021-11-12 13:55:00,62.15,62.19,62.13,62.16,14833.0,54.5279,54.563,54.5104,54.5367,14833.0
2021-11-12 14:00:00,62.16,62.16,62.1,62.11,11458.0,54.5367,54.5367,54.4841,54.4928,11458.0
2021-11-12 14:05:00,62.11,62.11,62.02,62.03,13055.0,54.4928,54.4928,54.4139,54.4226,13055.0
2021-11-12 14:10:00,62.04,62.08,62.02,62.08,18510.0,54.4314,54.4665,54.4139,54.4665,18510.0
2021-11-12 14:15:00,62.07,62.07,62.02,62.07,16729.0,54.4577,54.4577,54.4139,54.4577,16729.0
2021-11-12 14:20:00,62.07,62.07,62.04,62.04,37875.0,54.4577,54.4577,54.4314,54.4314,37875.0
2021-11-12 14:25:00,62.05,62.07,62.02,62.03,46487.0,54.4402,54.4577,54.4139,54.4226,46487.0
2021-11-12 14:30:00,62.02,62.02,61.91,61.91,42923.0,54.4139,54.4139,54.3174,54.3174,42923.0
2021-11-12 14:35:00,61.91,61.93,61.87,61.89,20326.0,54.3174,54.3349,54.2823,54.2998,20326.0
2021-11-12 14:40:00,61.89,61.9,61.85,61.9,21828.0,54.2998,54.3086,54.2647,54.3086,21828.0
2021-11-12 14:45:00,61.92,61.93,61.88,61.9,17093.0,54.3261,54.3349,54.291,54.3086,17093.0
2021-11-12 14:50:00,61.89,61.95,61.88,61.95,17063.0,54.2998,54.3524,54.291,54.3524,17063.0
2021-11-12 14:55:00,61.95,61.95,61.92,61.93,23925.0,54.3524,54.3524,54.3261,54.3349,23925.0
2021-11-12 15:00:00,61.92,61.95,61.92,61.95,14664.0,54.3261,54.3524,54.3261,54.3524,14664.0
2021-11-12 15:05:00,61.96,61.96,61.88,61.88,29758.0,54.3612,54.3612,54.291,54.291,29758.0
2021-11-12 15:10:00,61.87,61.91,61.84,61.87,34685.0,54.2823,54.3174,54.2559,54.2823,34685.0
2021-11-12 15:15:00,61.87,61.9,61.84,61.88,35838.0,54.2823,54.3086,54.2559,54.291,35838.0
2021-11-12 15:20:00,61.89,61.99,61.88,61.92,21980.0,54.2998,54.3875,54.291,54.3261,21980.0
2021-11-12 15:25:00,61.92,61.94,61.9,61.93,25697.0,54.3261,54.3437,54.3086,54.3349,25697.0
2021-11-12 15:30:00,61.93,61.99,61.92,61.98,37460.0,54.3349,54.3875,54.3261,54.3788,37460.0
2021-11-12 15:35:00,61.99,62.05,61.96,61.98,39728.0,54.3875,54.4402,54.3612,54.3788,39728.0
2021-11-12 15:40:00,61.98,61.99,61.89,61.98,54134.0,54.3788,54.3875,54.2998,54.3788,54134.0
2021-11-12 15:45:00,61.98,61.98,61.87,61.93,57278.0,54.3788,54.3788,54.2823,54.3349,57278.0
2021-11-12 15:50:00,61.94,61.96,61.92,61.92,65897.0,54.3437,54.3612,54.3261,54.3261,65897.0
2021-11-12 15:55:00,61.93,61.95,61.86,61.88,179902.0,54.3349,54.3524,54.2735,54.291,179902.0
2021-11-15 09:30:00,62.11,62.2,61.77,61.89,113913.0,54.4928,54.5718,54.1945,54.2998,113913.0
2021-11-15 09:35:00,61.88,62.01,61.88,61.94,33740.0,54.291,54.4051,54.291,54.3437,33740.0
2021-11-15 09:40:00,61.93,61.99,61.87,61.89,44771.0,54.3349,54.3875,54.2823,54.2998,44771.0
2021-11-15 09:45:00,61.88,62.01,61.83,61.95,51906.0,54.291,54.4051,54.2472,54.3524,51906.0
2021-11-15 09:50:00,61.94,61.95,61.87,61.92,29460.0,54.3437,54.3524,54.2823,54.3261,29460.0
2021-11-15 09:55:00,61.92,61.99,61.88,61.89,26394.0,54.3261,54.3875,54.291,54.2998,26394.0
2021-11-15 10:00:00,61.88,61.94,61.83,61.91,87375.0,54.291,54.3437,54.2472,54.3174,87375.0
2021-11-15 10:05:00,61.92,62.0,61.91,61.99,31404.0,54.3261,54.3963,54.3174,54.3875,31404.0
2021-11-15 10:10:00,62.0,62.11,61.99,62.07,53809.0,54.3963,54.4928,54.3875,54.4577,53809.0
2021-11-15 10:15:00,62.06,62.11,62.03,62.07,45165.0,54.449,54.4928,54.4226,54.4577,45165.0
2021-11-15 10:20:00,62.08,62.26,62.07,62.23,33234.0,54.4665,54.6244,54.4577,54.5981,33234.0
2021-11-15 10:25:00,62.23,62.34,62.21,62.33,17848.0,54.5981,54.6946,54.5806,54.6858,17848.0
2021-11-15 10:30:00,62.33,62.37,62.17,62.17,35797.0,54.6858,54.7209,54.5455,54.5455,35797.0
2021-11-15 10:35:00,62.17,62.24,62.11,62.23,31461.0,54.5455,54.6069,54.4928,54.5981,31461.0
2021-11-15 10:40:00,62.23,62.26,62.2,62.24,18080.0,54.5981,54.6244,54.5718,54.6069,18080.0
2021-11-15 10:45:00,62.24,62.32,62.24,62.3,21292.0,54.6069,54.6771,54.6069,54.6595,21292.0
2021-11-15 10:50:00,62.3,62.3,62.21,62.22,31545.0,54.6595,54.6595,54.5806,54.5893,31545.0
2021-11-15 10:55:00,62.23,62.27,62.22,62.23,23577.0,54.5981,54.6332,54.5893,54.5981,23577.0
2021-11-15 11:00:00,62.23,62.34,62.21,62.29,37066.0,54.5981,54.6946,54.5806,54.6508,37066.0
2021-11-15 11:05:00,62.29,62.3,62.27,62.3,25013.0,54.6508,54.6595,54.6332,54.6595,25013.0
2021-11-15 11:10:00,62.29,62.31,62.26,62.27,31015.0,54.6508,54.6683,54.6244,54.6332,31015.0
2021-11-15 11:15:00,62.28,62.32,62.23,62.32,22464.0,54.642,54.6771,54.5981,54.6771,22464.0
2021-11-15 11:20:00,62.32,62.33,62.26,62.28,28447.0,54.6771,54.6858,54.6244,54.642,28447.0
2021-11-15 11:25:00,62.29,62.32,62.27,62.29,45380.0,54.6508,54.6771,54.6332,54.6508,45380.0
2021-11-15 11:30:00,62.28,62.29,62.24,62.27,25446.0,54.642,54.6508,54.6069,54.6332,25446.0
2021-11-15 11:35:00,62.26,62.26,62.16,62.23,30803.0,54.6244,54.6244,54.5367,54.5981,30803.0
2021-11-15 11:40:00,62.23,62.27,62.22,62.24,27410.0,54.5981,54.6332,54.5893,54.6069,27410.0
2021-11-15 11:45:00,62.24,62.28,62.23,62.26,23759.0,54.6069,54.642,54.5981,54.6244,23759.0
2021-11-15 11:50:00,62.26,62.29,62.26,62.28,11377.0,54.6244,54.6508,54.6244,54.642,11377.0
2021-11-15 11:55:00,62.28,62.3,62.24,62.27,28585.0,54.642,54.6595,54.6069,54.6332,28585.0
2021-11-15 12:00:00,62.27,62.3,62.24,62.24,19244.0,54.6332,54.6595,54.6069,54.6069,19244.0
2021-11-15 12:05:00,62.24,62.35,62.22,62.35,22611.0,54.6069,54.7034,54.5893,54.7034,22611.0
2021-11-15 12:10:00,62.34,62.34,62.29,62.29,18617.0,54.6946,54.6946,54.6508,54.6508,18617.0
2021-11-15 12:15:00,62.29,62.29,62.24,62.27,27816.0,54.6508,54.6508,54.6069,54.6332,27816.0
2021-11-15 12:20:00,62.28,62.37,62.27,62.33,45057.0,54.642,54.7209,54.6332,54.6858,45057.0
2021-11-15 12:25:00,62.32,62.37,62.31,62.36,33950.0,54.6771,54.7209,54.6683,54.7122,33950.0
2021-11-15 12:30:00,62.35,62.39,62.31,62.32,23534.0,54.7034,54.7385,54.6683,54.6771,23534.0
2021-11-15 12:35:00,62.31,62.32,62.3,62.32,7826.0,54.6683,54.6771,54.6595,54.6771,7826.0
2021-11-15 12:40:00,62.31,62.32,62.27,62.31,18713.0,54.6683,54.6771,54.6332,54.6683,18713.0
2021-11-15 12:45:00,62.31,62.31,62.24,62.26,17732.0,54.6683,54.6683,54.6069,54.6244,17732.0
2021-11-15 12:50:00,62.26,62.3,62.26,62.28,10905.0,54.6244,54.6595,54.6244,54.642,10905.0
2021-11-15 12:55:00,62.28,62.29,62.25,62.29,15110.0,54.642,54.6508,54.6157,54.6508,15110.0
2021-11-15 13:00:00,62.29,62.3,62.24,62.24,12956.0,54.6508,54.6595,54.6069,54.6069,12956.0
2021-11-15 13:05:00,62.25,62.26,62.2,62.2,16601.0,54.6157,54.6244,54.5718,54.5718,16601.0
2021-11-15 13:10:00,62.2,62.26,62.18,62.26,21989.0,54.5718,54.6244,54.5542,54.6244,21989.0
2021-11-15 13:15:00,62.26,62.27,62.22,62.23,9641.0,54.6244,54.6332,54.5893,54.5981,9641.0
2021-11-15 13:20:00,62.24,62.24,62.2,62.24,11902.0,54.6069,54.6069,54.5718,54.6069,11902.0
2021-11-15 13:25:00,62.25,62.26,62.23,62.25,22110.0,54.6157,54.6244,54.5981,54.6157,22110.0
2021-11-15 13:30:00,62.25,62.28,62.23,62.25,16592.0,54.6157,54.642,54.5981,54.6157,16592.0
2021-11-15 13:35:00,62.24,62.24,62.19,62.2,17640.0,54.6069,54.6069,54.563,54.5718,17640.0
2021-11-15 13:40:00,62.19,62.2,62.15,62.18,22865.0,54.563,54.5718,54.5279,54.5542,22865.0
2021-11-15 13:45:00,62.18,62.19,62.15,62.19,14413.0,54.5542,54.563,54.5279,54.563,14413.0
2021-11-15 13:50:00,62.2,62.24,62.18,62.24,17814.0,54.5718,54.6069,54.5542,54.6069,17814.0
2021-11-15 13:55:00,62.23,62.26,62.22,62.26,17628.0,54.5981,54.6244,54.5893,54.6244,17628.0
2021-11-15 14:00:00,62.26,62.27,62.22,62.26,19935.0,54.6244,54.6332,54.5893,54.6244,19935.0
2021-11-15 14:05:00,62.25,62.26,62.15,62.16,22435.0,54.6157,54.6244,54.5279,54.5367,22435.0
2021-11-15 14:10:00,62.15,62.16,62.03,62.04,24160.0,54.5279,54.5367,54.4226,54.4314,24160.0
2021-11-15 14:15:00,62.03,62.12,62.02,62.1,19909.0,54.4226,54.5016,54.4139,54.4841,19909.0
2021-11-15 14:20:00,62.1,62.13,62.09,62.11,17546.0,54.4841,54.5104,54.4753,54.4928,17546.0
2021-11-15 14:25:00,62.1,62.15,62.09,62.14,12017.0,54.4841,54.5279,54.4753,54.5191,12017.0
2021-11-15 14:30:00,62.14,62.15,62.1,62.12,22908.0,54.5191,54.5279,54.4841,54.5016,22908.0
2021-11-15 14:35:00,62.12,62.17,62.11,62.16,8037.0,54.5016,54.5455,54.4928,54.5367,8037.0
2021-11-15 14:40:00,62.15,62.16,62.1,62.12,19723.0,54.5279,54.5367,54.4841,54.5016,19723.0
2021-11-15 14:45:00,62.11,62.11,62.05,62.05,14944.0,54.4928,54.4928,54.4402,54.4402,14944.0
2021-11-15 14:50:00,62.05,62.11,62.03,62.1,21764.0,54.4402,54.4928,54.4226,54.4841,21764.0
2021-11-15 14:55:00,62.09,62.09,62.06,62.07,18317.0,54.4753,54.4753,54.449,54.4577,18317.0
2021-11-15 15:00:00,62.07,62.14,62.04,62.13,31478.0,54.4577,54.5191,54.4314,54.5104,31478.0
2021-11-15 15:05:00,62.13,62.16,62.09,62.1,31796.0,54.5104,54.5367,54.4753,54.4841,31796.0
2021-11-15 15:10:00,62.1,62.1,62.06,62.08,19456.0,54.4841,54.4841,54.449,54.4665,19456.0
2021-11-15 15:15:00,62.09,62.13,62.04,62.05,37044.0,54.4753,54.5104,54.4314,54.4402,37044.0
2021-11-15 15:20:00,62.05,62.07,62.03,62.06,28694.0,54.4402,54.4577,54.4226,54.449,28694.0
2021-11-15 15:25:00,62.07,62.15,62.06,62.12,23783.0,54.4577,54.5279,54.449,54.5016,23783.0
2021-11-15 15:30:00,62.12,62.12,62.03,62.04,35875.0,54.5016,54.5016,54.4226,54.4314,35875.0
2021-11-15 15:35:00,62.04,62.09,62.02,62.04,49550.0,54.4314,54.4753,54.4139,54.4314,49550.0
2021-11-15 15:40:00,62.04,62.07,62.0,62.01,53202.0,54.4314,54.4577,54.3963,54.4051,53202.0
2021-11-15 15:45:00,62.01,62.02,61.97,62.02,53430.0,54.4051,54.4139,54.37,54.4139,53430.0
2021-11-15 15:50:00,62.02,62.06,61.98,62.04,94523.0,54.4139,54.449,54.3788,54.4314,94523.0
2021-11-15 15:55:00,62.04,62.2,62.02,62.19,273742.0,54.4314,54.5718,54.4139,54.563,273742.0
2021-11-16 09:30:00,62.35,62.49,62.24,62.47,49607.0,54.7034,54.8262,54.6069,54.8087,49607.0
2021-11-16 09:35:00,62.48,62.49,62.36,62.47,23231.0,54.8174,54.8262,54.7122,54.8087,23231.0
2021-11-16 09:40:00,62.47,62.51,62.4,62.47,36216.0,54.8087,54.8438,54.7473,54.8087,36216.0
2021-11-16 09:45:00,62.47,62.54,62.39,62.45,45238.0,54.8087,54.8701,54.7385,54.7911,45238.0
2021-11-16 09:50:00,62.46,62.5,62.43,62.49,25474.0,54.7999,54.835,54.7736,54.8262,25474.0
2021-11-16 09:55:00,62.5,62.55,62.5,62.52,20753.0,54.835,54.8789,54.835,54.8525,20753.0
2021-11-16 10:00:00,62.52,62.55,62.4,62.46,33900.0,54.8525,54.8789,54.7473,54.7999,33900.0
2021-11-16 10:05:00,62.47,62.56,62.47,62.53,84901.0,54.8087,54.8876,54.8087,54.8613,84901.0
2021-11-16 10:10:00,62.53,62.63,62.52,62.63,19159.0,54.8613,54.9491,54.8525,54.9491,19159.0
2021-11-16 10:15:00,62.62,62.64,62.56,62.6,27816.0,54.9403,54.9578,54.8876,54.9227,27816.0
2021-11-16 10:20:00,62.61,62.65,62.59,62.64,34366.0,54.9315,54.9666,54.914,54.9578,34366.0
2021-11-16 10:25:00,62.63,62.64,62.55,62.6,27331.0,54.9491,54.9578,54.8789,54.9227,27331.0
2021-11-16 10:30:00,62.6,62.61,62.41,62.41,40018.0,54.9227,54.9315,54.756,54.756,40018.0
2021-11-16 10:35:00,62.41,62.47,62.37,62.46,32088.0,54.756,54.8087,54.7209,54.7999,32088.0
2021-11-16 10:40:00,62.46,62.55,62.43,62.49,77871.0,54.7999,54.8789,54.7736,54.8262,77871.0
2021-11-16 10:45:00,62.49,62.51,62.44,62.5,27373.0,54.8262,54.8438,54.7824,54.835,27373.0
2021-11-16 10:50:00,62.5,62.5,62.42,62.45,30288.0,54.835,54.835,54.7648,54.7911,30288.0
2021-11-16 10:55:00,62.44,62.48,62.43,62.47,32565.0,54.7824,54.8174,54.7736,54.8087,32565.0
2021-11-16 11:00:00,62.47,62.51,62.47,62.48,34355.0,54.8087,54.8438,54.8087,54.8174,34355.0
2021-11-16 11:05:00,62.49,62.52,62.49,62.51,17067.0,54.8262,54.8525,54.8262,54.8438,17067.0
2021-11-16 11:10:00,62.52,62.52,62.42,62.43,36046.0,54.8525,54.8525,54.7648,54.7736,36046.0
2021-11-16 11:15:00,62.42,62.44,62.37,62.39,17313.0,54.7648,54.7824,54.7209,54.7385,17313.0
2021-11-16 11:20:00,62.39,62.43,62.38,62.42,20085.0,54.7385,54.7736,54.7297,54.7648,20085.0
2021-11-16 11:25:00,62.42,62.48,62.37,62.41,38433.0,54.7648,54.8174,54.7209,54.756,38433.0
2021-11-16 11:30:00,62.41,62.43,62.36,62.37,7267.0,54.756,54.7736,54.7122,54.7209,7267.0
2021-11-16 11:35:00,62.37,62.42,62.35,62.39,9756.0,54.7209,54.7648,54.7034,54.7385,9756.0
2021-11-16 11:40:00,62.39,62.42,62.35,62.35,33250.0,54.7385,54.7648,54.7034,54.7034,33250.0
2021-11-16 11:45:00,62.34,62.37,62.32,62.36,45409.0,54.6946,54.7209,54.6771,54.7122,45409.0
2021-11-16 11:50:00,62.36,62.36,62.31,62.32,36273.0,54.7122,54.7122,54.6683,54.6771,36273.0
2021-11-16 11:55:00,62.32,62.35,62.31,62.32,24869.0,54.6771,54.7034,54.6683,54.6771,24869.0
2021-11-16 12:00:00,62.31,62.35,62.29,62.31,21110.0,54.6683,54.7034,54.6508,54.6683,21110.0
2021-11-16 12:05:00,62.3,62.31,62.26,62.29,43135.0,54.6595,54.6683,54.6244,54.6508,43135.0
2021-11-16 12:10:00,62.29,62.35,62.24,62.31,59499.0,54.6508,54.7034,54.6069,54.6683,59499.0
2021-11-16 12:15:00,62.32,62.32,62.27,62.28,13164.0,54.6771,54.6771,54.6332,54.642,13164.0
2021-11-16 12:20:00,62.28,62.3,62.24,62.27,17340.0,54.642,54.6595,54.6069,54.6332,17340.0
2021-11-16 12:25:00,62.26,62.31,62.22,62.23,22662.0,54.6244,54.6683,54.5893,54.5981,22662.0
2021-11-16 12:30:00,62.23,62.33,62.23,62.32,8344.0,54.5981,54.6858,54.5981,54.6771,8344.0
2021-11-16 12:35:00,62.32,62.34,62.3,62.34,8763.0,54.6771,54.6946,54.6595,54.6946,8763.0
2021-11-16 12:40:00,62.34,62.37,62.33,62.37,13610.0,54.6946,54.7209,54.6858,54.7209,13610.0
2021-11-16 12:45:00,62.37,62.41,62.37,62.4,9204.0,54.7209,54.756,54.7209,54.7473,9204.0
2021-11-16 12:50:00,62.39,62.41,62.37,62.38,15468.0,54.7385,54.756,54.7209,54.7297,15468.0
2021-11-16 12:55:00,62.37,62.38,62.35,62.37,7533.0,54.7209,54.7297,54.7034,54.7209,7533.0
2021-11-16 13:00:00,62.36,62.36,62.3,62.32,13169.0,54.7122,54.7122,54.6595,54.6771,13169.0
2021-11-16 13:05:00,62.32,62.36,62.31,62.34,9728.0,54.6771,54.7122,54.6683,54.6946,9728.0
2021-11-16 13:10:00,62.35,62.39,62.34,62.39,12276.0,54.7034,54.7385,54.6946,54.7385,12276.0
2021-11-16 13:15:00,62.39,62.41,62.38,62.38,9233.0,54.7385,54.756,54.7297,54.7297,9233.0
2021-11-16 13:20:00,62.38,62.44,62.38,62.39,15251.0,54.7297,54.7824,54.7297,54.7385,15251.0
2021-11-16 13:25:00,62.39,62.41,62.38,62.41,8306.0,54.7385,54.756,54.7297,54.756,8306.0
2021-11-16 13:30:00,62.41,62.42,62.39,62.41,18478.0,54.756,54.7648,54.7385,54.756,18478.0
2021-11-16 13:35:00,62.4,62.43,62.38,62.43,18637.0,54.7473,54.7736,54.7297,54.7736,18637.0
2021-11-16 13:40:00,62.42,62.48,62.42,62.44,14910.0,54.7648,54.8174,54.7648,54.7824,14910.0
2021-11-16 13:45:00,62.43,62.43,62.41,62.43,10100.0,54.7736,54.7736,54.756,54.7736,10100.0
2021-11-16 13:50:00,62.42,62.42,62.38,62.38,10462.0,54.7648,54.7648,54.7297,54.7297,10462.0
2021-11-16 13:55:00,62.39,62.45,62.38,62.43,11383.0,54.7385,54.7911,54.7297,54.7736,11383.0
2021-11-16 14:00:00,62.43,62.44,62.4,62.42,10170.0,54.7736,54.7824,54.7473,54.7648,10170.0
2021-11-16 14:05:00,62.42,62.45,62.41,62.44,53773.0,54.7648,54.7911,54.756,54.7824,53773.0
2021-11-16 14:10:00,62.44,62.47,62.37,62.38,16083.0,54.7824,54.8087,54.7209,54.7297,16083.0
2021-11-16 14:15:00,62.37,62.39,62.35,62.39,9435.0,54.7209,54.7385,54.7034,54.7385,9435.0
2021-11-16 14:20:00,62.39,62.41,62.3,62.3,24344.0,54.7385,54.756,54.6595,54.6595,24344.0
2021-11-16 14:25:00,62.29,62.34,62.29,62.33,23787.0,54.6508,54.6946,54.6508,54.6858,23787.0
2021-11-16 14:30:00,62.34,62.36,62.32,62.32,16026.0,54.6946,54.7122,54.6771,54.6771,16026.0
2021-11-16 14:35:00,62.33,62.35,62.32,62.35,12398.0,54.6858,54.7034,54.6771,54.7034,12398.0
2021-11-16 14:40:00,62.34,62.38,62.34,62.35,16952.0,54.6946,54.7297,54.6946,54.7034,16952.0
2021-11-16 14:45:00,62.35,62.36,62.3,62.32,20546.0,54.7034,54.7122,54.6595,54.6771,20546.0
2021-11-16 14:50:00,62.32,62.32,62.29,62.3,12962.0,54.6771,54.6771,54.6508,54.6595,12962.0
2021-11-16 14:55:00,62.3,62.34,62.27,62.34,15588.0,54.6595,54.6946,54.6332,54.6946,15588.0
2021-11-16 15:00:00,62.35,62.38,62.34,62.38,20941.0,54.7034,54.7297,54.6946,54.7297,20941.0
2021-11-16 15:05:00,62.38,62.38,62.3,62.35,28404.0,54.7297,54.7297,54.6595,54.7034,28404.0
2021-11-16 15:10:00,62.35,62.38,62.35,62.36,18194.0,54.7034,54.7297,54.7034,54.7122,18194.0
2021-11-16 15:15:00,62.36,62.37,62.29,62.3,23255.0,54.7122,54.7209,54.6508,54.6595,23255.0
2021-11-16 15:20:00,62.3,62.33,62.3,62.32,16917.0,54.6595,54.6858,54.6595,54.6771,16917.0
2021-11-16 15:25:00,62.32,62.32,62.2,62.23,41145.0,54.6771,54.6771,54.5718,54.5981,41145.0
2021-11-16 15:30:00,62.24,62.24,62.18,62.22,44908.0,54.6069,54.6069,54.5542,54.5893,44908.0
2021-11-16 15:35:00,62.22,62.22,62.13,62.16,39970.0,54.5893,54.5893,54.5104,54.5367,39970.0
2021-11-16 15:40:00,62.16,62.27,62.15,62.21,50263.0,54.5367,54.6332,54.5279,54.5806,50263.0
2021-11-16 15:45:00,62.2,62.21,62.1,62.11,48644.0,54.5718,54.5806,54.4841,54.4928,48644.0
2021-11-16 15:50:00,62.11,62.12,62.08,62.11,70242.0,54.4928,54.5016,54.4665,54.4928,70242.0
2021-11-16 15:55:00,62.11,62.12,61.97,62.01,334254.0,54.4928,54.5016,54.37,54.4051,334254.0
2021-11-17 09:30:00,62.0,62.02,61.84,61.91,63589.0,54.3963,54.4139,54.2559,54.3174,63589.0
2021-11-17 09:35:00,61.9,61.93,61.76,61.9,101088.0,54.3086,54.3349,54.1857,54.3086,101088.0
2021-11-17 09:40:00,61.9,61.95,61.83,61.86,35874.0,54.3086,54.3524,54.2472,54.2735,35874.0
2021-11-17 09:45:00,61.84,61.86,61.73,61.81,62299.0,54.2559,54.2735,54.1594,54.2296,62299.0
2021-11-17 09:50:00,61.81,61.94,61.8,61.88,47548.0,54.2296,54.3437,54.2208,54.291,47548.0
2021-11-17 09:55:00,61.88,61.9,61.82,61.83,21716.0,54.291,54.3086,54.2384,54.2472,21716.0
2021-11-17 10:00:00,61.83,61.83,61.62,61.63,38243.0,54.2472,54.2472,54.0629,54.0717,38243.0
2021-11-17 10:05:00,61.63,61.71,61.57,61.67,40155.0,54.0717,54.1419,54.0191,54.1068,40155.0
2021-11-17 10:10:00,61.67,61.76,61.66,61.71,50482.0,54.1068,54.1857,54.098,54.1419,50482.0
2021-11-17 10:15:00,61.72,61.72,61.61,61.65,20808.0,54.1507,54.1507,54.0541,54.0892,20808.0
2021-11-17 10:20:00,61.65,61.65,61.54,61.6,38495.0,54.0892,54.0892,53.9927,54.0454,38495.0
2021-11-17 10:25:00,61.6,61.6,61.55,61.55,45447.0,54.0454,54.0454,54.0015,54.0015,45447.0
2021-11-17 10:30:00,61.55,61.59,61.52,61.59,58724.0,54.0015,54.0366,53.9752,54.0366,58724.0
2021-11-17 10:35:00,61.59,61.68,61.58,61.66,36326.0,54.0366,54.1156,54.0278,54.098,36326.0
2021-11-17 10:40:00,61.66,61.71,61.64,61.69,41424.0,54.098,54.1419,54.0805,54.1243,41424.0
2021-11-17 10:45:00,61.68,61.74,61.68,61.7,56270.0,54.1156,54.1682,54.1156,54.1331,56270.0
2021-11-17 10:50:00,61.69,61.83,61.68,61.83,33202.0,54.1243,54.2472,54.1156,54.2472,33202.0
2021-11-17 10:55:00,61.83,61.88,61.82,61.84,51667.0,54.2472,54.291,54.2384,54.2559,51667.0
2021-11-17 11:00:00,61.84,61.85,61.79,61.8,50632.0,54.2559,54.2647,54.2121,54.2208,50632.0
2021-11-17 11:05:00,61.8,61.85,61.8,61.85,16705.0,54.2208,54.2647,54.2208,54.2647,16705.0
2021-11-17 11:10:00,61.85,61.85,61.82,61.84,32915.0,54.2647,54.2647,54.2384,54.2559,32915.0
2021-11-17 11:15:00,61.85,61.88,61.83,61.86,16881.0,54.2647,54.291,54.2472,54.2735,16881.0
2021-11-17 11:20:00,61.86,61.93,61.85,61.93,15963.0,54.2735,54.3349,54.2647,54.3349,15963.0
2021-11-17 11:25:00,61.93,61.94,61.78,61.81,46252.0,54.3349,54.3437,54.2033,54.2296,46252.0
2021-11-17 11:30:00,61.82,61.88,61.82,61.87,15519.0,54.2384,54.291,54.2384,54.2823,15519.0
2021-11-17 11:35:00,61.85,61.87,61.83,61.85,10193.0,54.2647,54.2823,54.2472,54.2647,10193.0
2021-11-17 11:40:00,61.85,61.92,61.84,61.85,31714.0,54.2647,54.3261,54.2559,54.2647,31714.0
2021-11-17 11:45:00,61.85,61.91,61.84,61.88,49345.0,54.2647,54.3174,54.2559,54.291,49345.0
2021-11-17 11:50:00,61.88,61.91,61.86,61.9,15181.0,54.291,54.3174,54.2735,54.3086,15181.0
2021-11-17 11:55:00,61.9,61.91,61.84,61.87,23655.0,54.3086,54.3174,54.2559,54.2823,23655.0
2021-11-17 12:00:00,61.87,61.92,61.87,61.89,22787.0,54.2823,54.3261,54.2823,54.2998,22787.0
2021-11-17 12:05:00,61.89,61.94,61.89,61.93,23168.0,54.2998,54.3437,54.2998,54.3349,23168.0
2021-11-17 12:10:00,61.93,61.99,61.92,61.98,57586.0,54.3349,54.3875,54.3261,54.3788,57586.0
2021-11-17 12:15:00,61.98,62.04,61.98,62.0,41380.0,54.3788,54.4314,54.3788,54.3963,41380.0
2021-11-17 12:20:00,62.01,62.06,62.0,62.04,14983.0,54.4051,54.449,54.3963,54.4314,14983.0
2021-11-17 12:25:00,62.04,62.05,61.99,62.03,63836.0,54.4314,54.4402,54.3875,54.4226,63836.0
2021-11-17 12:30:00,62.04,62.18,62.02,62.18,14955.0,54.4314,54.5542,54.4139,54.5542,14955.0
2021-11-17 12:35:00,62.17,62.2,62.11,62.12,80558.0,54.5455,54.5718,54.4928,54.5016,80558.0
2021-11-17 12:40:00,62.12,62.13,62.03,62.03,14152.0,54.5016,54.5104,54.4226,54.4226,14152.0
2021-11-17 12:45:00,62.03,62.08,62.02,62.05,17556.0,54.4226,54.4665,54.4139,54.4402,17556.0
2021-11-17 12:50:00,62.04,62.11,62.03,62.11,16058.0,54.4314,54.4928,54.4226,54.4928,16058.0
2021-11-17 12:55:00,62.1,62.16,62.06,62.11,19641.0,54.4841,54.5367,54.449,54.4928,19641.0
2021-11-17 13:00:00,62.1,62.2,62.1,62.2,20379.0,54.4841,54.5718,54.4841,54.5718,20379.0
2021-11-17 13:05:00,62.19,62.2,62.18,62.18,12988.0,54.563,54.5718,54.5542,54.5542,12988.0
2021-11-17 13:10:00,62.18,62.18,62.13,62.14,12024.0,54.5542,54.5542,54.5104,54.5191,12024.0
2021-11-17 13:15:00,62.13,62.13,62.05,62.05,9868.0,54.5104,54.5104,54.4402,54.4402,9868.0
2021-11-17 13:20:00,62.06,62.06,61.94,61.98,17577.0,54.449,54.449,54.3437,54.3788,17577.0
2021-11-17 13:25:00,61.98,61.99,61.93,61.94,9125.0,54.3788,54.3875,54.3349,54.3437,9125.0
2021-11-17 13:30:00,61.94,61.95,61.91,61.91,12044.0,54.3437,54.3524,54.3174,54.3174,12044.0
2021-11-17 13:35:00,61.92,62.02,61.91,61.97,35247.0,54.3261,54.4139,54.3174,54.37,35247.0
2021-11-17 13:40:00,61.98,62.0,61.96,61.97,13739.0,54.3788,54.3963,54.3612,54.37,13739.0
2021-11-17 13:45:00,61.97,61.97,61.94,61.94,10719.0,54.37,54.37,54.3437,54.3437,10719.0
2021-11-17 13:50:00,61.93,61.95,61.91,61.95,14890.0,54.3349,54.3524,54.3174,54.3524,14890.0
2021-11-17 13:55:00,61.94,61.94,61.92,61.92,10437.0,54.3437,54.3437,54.3261,54.3261,10437.0
2021-11-17 14:00:00,61.93,62.01,61.93,62.0,44144.0,54.3349,54.4051,54.3349,54.3963,44144.0
2021-11-17 14:05:00,62.0,62.02,61.98,61.98,5978.0,54.3963,54.4139,54.3788,54.3788,5978.0
2021-11-17 14:10:00,61.97,62.0,61.97,61.98,17722.0,54.37,54.3963,54.37,54.3788,17722.0
2021-11-17 14:15:00,61.98,61.98,61.93,61.94,13411.0,54.3788,54.3788,54.3349,54.3437,13411.0
2021-11-17 14:20:00,61.95,61.95,61.91,61.92,20306.0,54.3524,54.3524,54.3174,54.3261,20306.0
2021-11-17 14:25:00,61.91,61.93,61.9,61.91,10281.0,54.3174,54.3349,54.3086,54.3174,10281.0
2021-11-17 14:30:00,61.92,61.94,61.91,61.94,15454.0,54.3261,54.3437,54.3174,54.3437,15454.0
2021-11-17 14:35:00,61.94,61.99,61.94,61.98,12727.0,54.3437,54.3875,54.3437,54.3788,12727.0
2021-11-17 14:40:00,61.99,62.1,61.99,62.09,24822.0,54.3875,54.4841,54.3875,54.4753,24822.0
2021-11-17 14:45:00,62.09,62.19,62.09,62.11,63809.0,54.4753,54.563,54.4753,54.4928,63809.0
2021-11-17 14:50:00,62.11,62.11,62.07,62.07,12882.0,54.4928,54.4928,54.4577,54.4577,12882.0
2021-11-17 14:55:00,62.07,62.12,62.01,62.02,39309.0,54.4577,54.5016,54.4051,54.4139,39309.0
2021-11-17 15:00:00,62.02,62.11,62.01,62.11,21670.0,54.4139,54.4928,54.4051,54.4928,21670.0
2021-11-17 15:05:00,62.11,62.18,62.11,62.13,26022.0,54.4928,54.5542,54.4928,54.5104,26022.0
2021-11-17 15:10:00,62.13,62.14,62.08,62.11,18285.0,54.5104,54.5191,54.4665,54.4928,18285.0
2021-11-17 15:15:00,62.11,62.12,62.03,62.07,15481.0,54.4928,54.5016,54.4226,54.4577,15481.0
2021-11-17 15:20:00,62.07,62.14,62.06,62.11,24976.0,54.4577,54.5191,54.449,54.4928,24976.0
2021-11-17 15:25:00,62.12,62.17,62.09,62.17,114623.0,54.5016,54.5455,54.4753,54.5455,114623.0
2021-11-17 15:30:00,62.17,62.25,62.12,62.22,24099.0,54.5455,54.6157,54.5016,54.5893,24099.0
2021-11-17 15:35:00,62.23,62.27,62.2,62.26,22761.0,54.5981,54.6332,54.5718,54.6244,22761.0
2021-11-17 15:40:00,62.26,62.26,62.21,62.24,32486.0,54.6244,54.6244,54.5806,54.6069,32486.0
2021-11-17 15:45:00,62.23,62.29,62.22,62.24,36245.0,54.5981,54.6508,54.5893,54.6069,36245.0
2021-11-17 15:50:00,62.24,62.24,62.17,62.23,124497.0,54.6069,54.6069,54.5455,54.5981,124497.0
2021-11-17 15:55:00,62.23,62.24,62.13,62.17,317919.0,54.5981,54.6069,54.5104,54.5455,317919.0
2021-11-18 09:30:00,61.99,62.03,61.82,61.92,51420.0,54.3875,54.4226,54.2384,54.3261,51420.0
2021-11-18 09:35:00,61.93,61.98,61.77,61.84,45922.0,54.3349,54.3788,54.1945,54.2559,45922.0
2021-11-18 09:40:00,61.84,61.92,61.8,61.89,37877.0,54.2559,54.3261,54.2208,54.2998,37877.0
2021-11-18 09:45:00,61.9,62.02,61.78,61.78,57636.0,54.3086,54.4139,54.2033,54.2033,57636.0
2021-11-18 09:50:00,61.76,61.87,61.76,61.87,23996.0,54.1857,54.2823,54.1857,54.2823,23996.0
2021-11-18 09:55:00,61.88,61.94,61.82,61.93,19304.0,54.291,54.3437,54.2384,54.3349,19304.0
2021-11-18 10:00:00,61.93,62.04,61.86,61.87,48553.0,54.3349,54.4314,54.2735,54.2823,48553.0
2021-11-18 10:05:00,61.87,61.87,61.78,61.84,36362.0,54.2823,54.2823,54.2033,54.2559,36362.0
2021-11-18 10:10:00,61.83,61.95,61.83,61.94,19790.0,54.2472,54.3524,54.2472,54.3437,19790.0
2021-11-18 10:15:00,61.95,62.02,61.88,61.89,25856.0,54.3524,54.4139,54.291,54.2998,25856.0
2021-11-18 10:20:00,61.9,61.96,61.85,61.86,23243.0,54.3086,54.3612,54.2647,54.2735,23243.0
2021-11-18 10:25:00,61.87,61.92,61.84,61.88,21982.0,54.2823,54.3261,54.2559,54.291,21982.0
2021-11-18 10:30:00,61.87,61.87,61.72,61.72,19877.0,54.2823,54.2823,54.1507,54.1507,19877.0
2021-11-18 10:35:00,61.72,61.73,61.66,61.7,42617.0,54.1507,54.1594,54.098,54.1331,42617.0
2021-11-18 10:40:00,61.69,61.74,61.62,61.68,41819.0,54.1243,54.1682,54.0629,54.1156,41819.0
2021-11-18 10:45:00,61.68,61.68,61.6,61.65,19656.0,54.1156,54.1156,54.0454,54.0892,19656.0
2021-11-18 10:50:00,61.65,61.72,61.64,61.66,20144.0,54.0892,54.1507,54.0805,54.098,20144.0
2021-11-18 10:55:00,61.67,61.69,61.61,61.63,17023.0,54.1068,54.1243,54.0541,54.0717,17023.0
2021-11-18 11:00:00,61.63,61.71,61.63,61.68,27445.0,54.0717,54.1419,54.0717,54.1156,27445.0
2021-11-18 11:05:00,61.69,61.74,61.67,61.69,36626.0,54.1243,54.1682,54.1068,54.1243,36626.0
2021-11-18 11:10:00,61.69,61.74,61.68,61.71,24693.0,54.1243,54.1682,54.1156,54.1419,24693.0
2021-11-18 11:15:00,61.71,61.72,61.66,61.67,17077.0,54.1419,54.1507,54.098,54.1068,17077.0
2021-11-18 11:20:00,61.67,61.67,61.6,61.63,28558.0,54.1068,54.1068,54.0454,54.0717,28558.0
2021-11-18 11:25:00,61.63,61.7,61.63,61.69,20681.0,54.0717,54.1331,54.0717,54.1243,20681.0
2021-11-18 11:30:00,61.69,61.73,61.65,61.72,70192.0,54.1243,54.1594,54.0892,54.1507,70192.0
2021-11-18 11:35:00,61.72,61.72,61.66,61.67,24679.0,54.1507,54.1507,54.098,54.1068,24679.0
2021-11-18 11:40:00,61.67,61.67,61.61,61.63,15557.0,54.1068,54.1068,54.0541,54.0717,15557.0
2021-11-18 11:45:00,61.62,61.64,61.55,61.56,32062.0,54.0629,54.0805,54.0015,54.0103,32062.0
2021-11-18 11:50:00,61.56,61.61,61.5,61.52,28578.0,54.0103,54.0541,53.9576,53.9752,28578.0
2021-11-18 11:55:00,61.52,61.55,61.48,61.54,50579.0,53.9752,54.0015,53.9401,53.9927,50579.0
2021-11-18 12:00:00,61.54,61.6,61.52,61.58,11722.0,53.9927,54.0454,53.9752,54.0278,11722.0
2021-11-18 12:05:00,61.58,61.61,61.57,61.6,12249.0,54.0278,54.0541,54.0191,54.0454,12249.0
2021-11-18 12:10:00,61.6,61.63,61.56,61.63,15586.0,54.0454,54.0717,54.0103,54.0717,15586.0
2021-11-18 12:15:00,61.63,61.66,61.61,61.61,18309.0,54.0717,54.098,54.0541,54.0541,18309.0
2021-11-18 12:20:00,61.6,61.63,61.59,61.63,14306.0,54.0454,54.0717,54.0366,54.0717,14306.0
2021-11-18 12:25:00,61.63,61.69,61.6,61.6,14996.0,54.0717,54.1243,54.0454,54.0454,14996.0
2021-11-18 12:30:00,61.6,61.62,61.58,61.59,18342.0,54.0454,54.0629,54.0278,54.0366,18342.0
2021-11-18 12:35:00,61.58,61.62,61.57,61.6,15048.0,54.0278,54.0629,54.0191,54.0454,15048.0
2021-11-18 12:40:00,61.6,61.62,61.57,61.6,10691.0,54.0454,54.0629,54.0191,54.0454,10691.0
2021-11-18 12:45:00,61.61,61.65,61.57,61.61,21001.0,54.0541,54.0892,54.0191,54.0541,21001.0
2021-11-18 12:50:00,61.62,61.65,61.61,61.62,11007.0,54.0629,54.0892,54.0541,54.0629,11007.0
2021-11-18 12:55:00,61.62,61.62,61.52,61.53,51714.0,54.0629,54.0629,53.9752,53.984,51714.0
2021-11-18 13:00:00,61.53,61.55,61.52,61.54,17359.0,53.984,54.0015,53.9752,53.9927,17359.0
2021-11-18 13:05:00,61.55,61.62,61.54,61.62,17919.0,54.0015,54.0629,53.9927,54.0629,17919.0
2021-11-18 13:10:00,61.62,61.64,61.62,61.64,6247.0,54.0629,54.0805,54.0629,54.0805,6247.0
2021-11-18 13:15:00,61.64,61.71,61.63,61.71,11838.0,54.0805,54.1419,54.0717,54.1419,11838.0
2021-11-18 13:20:00,61.71,61.71,61.68,61.7,14198.0,54.1419,54.1419,54.1156,54.1331,14198.0
2021-11-18 13:25:00,61.7,61.7,61.63,61.64,13605.0,54.1331,54.1331,54.0717,54.0805,13605.0
2021-11-18 13:30:00,61.64,61.64,61.55,61.55,28075.0,54.0805,54.0805,54.0015,54.0015,28075.0
2021-11-18 13:35:00,61.55,61.63,61.55,61.63,41003.0,54.0015,54.0717,54.0015,54.0717,41003.0
2021-11-18 13:40:00,61.63,61.71,61.63,61.7,20523.0,54.0717,54.1419,54.0717,54.1331,20523.0
2021-11-18 13:45:00,61.7,61.71,61.68,61.71,18196.0,54.1331,54.1419,54.1156,54.1419,18196.0
2021-11-18 13:50:00,61.71,61.75,61.71,61.74,14652.0,54.1419,54.177,54.1419,54.1682,14652.0
2021-11-18 13:55:00,61.74,61.78,61.73,61.78,23243.0,54.1682,54.2033,54.1594,54.2033,23243.0
2021-11-18 14:00:00,61.77,61.79,61.67,61.68,22974.0,54.1945,54.2121,54.1068,54.1156,22974.0
2021-11-18 14:05:00,61.68,61.68,61.64,61.68,13060.0,54.1156,54.1156,54.0805,54.1156,13060.0
2021-11-18 14:10:00,61.68,61.69,61.63,61.65,15105.0,54.1156,54.1243,54.0717,54.0892,15105.0
2021-11-18 14:15:00,61.64,61.68,61.64,61.64,13967.0,54.0805,54.1156,54.0805,54.0805,13967.0
2021-11-18 14:20:00,61.64,61.68,61.63,61.67,26914.0,54.0805,54.1156,54.0717,54.1068,26914.0
2021-11-18 14:25:00,61.67,61.69,61.65,61.67,14395.0,54.1068,54.1243,54.0892,54.1068,14395.0
2021-11-18 14:30:00,61.68,61.71,61.66,61.67,16187.0,54.1156,54.1419,54.098,54.1068,16187.0
2021-11-18 14:35:00,61.66,61.67,61.59,61.6,23484.0,54.098,54.1068,54.0366,54.0454,23484.0
2021-11-18 14:40:00,61.6,61.63,61.58,61.61,15007.0,54.0454,54.0717,54.0278,54.0541,15007.0
2021-11-18 14:45:00,61.62,61.64,61.61,61.62,17035.0,54.0629,54.0805,54.0541,54.0629,17035.0
2021-11-18 14:50:00,61.62,61.64,61.61,61.63,16848.0,54.0629,54.0805,54.0541,54.0717,16848.0
2021-11-18 14:55:00,61.63,61.66,61.62,61.65,25704.0,54.0717,54.098,54.0629,54.0892,25704.0
2021-11-18 15:00:00,61.65,61.67,61.64,61.64,18072.0,54.0892,54.1068,54.0805,54.0805,18072.0
2021-11-18 15:05:00,61.64,61.64,61.53,61.54,20224.0,54.0805,54.0805,53.984,53.9927,20224.0
2021-11-18 15:10:00,61.54,61.62,61.54,61.61,18755.0,53.9927,54.0629,53.9927,54.0541,18755.0
2021-11-18 15:15:00,61.61,61.61,61.56,61.56,20370.0,54.0541,54.0541,54.0103,54.0103,20370.0
2021-11-18 15:20:00,61.55,61.59,61.53,61.56,26169.0,54.0015,54.0366,53.984,54.0103,26169.0
2021-11-18 15:25:00,61.56,61.63,61.55,61.6,18363.0,54.0103,54.0717,54.0015,54.0454,18363.0
2021-11-18 15:30:00,61.6,61.64,61.55,61.63,54168.0,54.0454,54.0805,54.0015,54.0717,54168.0
2021-11-18 15:35:00,61.63,61.64,61.53,61.53,36746.0,54.0717,54.0805,53.984,53.984,36746.0
2021-11-18 15:40:00,61.53,61.57,61.48,61.49,80863.0,53.984,54.0191,53.9401,53.9489,80863.0
2021-11-18 15:45:00,61.5,61.57,61.49,61.55,51209.0,53.9576,54.0191,53.9489,54.0015,51209.0
2021-11-18 15:50:00,61.55,61.66,61.54,61.65,102041.0,54.0015,54.098,53.9927,54.0892,102041.0
2021-11-18 15:55:00,61.64,61.67,61.57,61.63,257305.0,54.0805,54.1068,54.0191,54.0717,257305.0
2021-11-19 09:30:00,61.76,61.76,61.54,61.62,228460.0,54.1857,54.1857,53.9927,54.0629,228460.0
2021-11-19 09:35:00,61.64,61.68,61.51,61.68,31530.0,54.0805,54.1156,53.9664,54.1156,31530.0
2021-11-19 09:40:00,61.69,61.78,61.63,61.78,90174.0,54.1243,54.2033,54.0717,54.2033,90174.0
2021-11-19 09:45:00,61.8,61.84,61.74,61.79,48095.0,54.2208,54.2559,54.1682,54.2121,48095.0
2021-11-19 09:50:00,61.8,61.81,61.73,61.8,33697.0,54.2208,54.2296,54.1594,54.2208,33697.0
2021-11-19 09:55:00,61.8,61.9,61.8,61.87,37154.0,54.2208,54.3086,54.2208,54.2823,37154.0
2021-11-19 10:00:00,61.87,61.92,61.83,61.83,34989.0,54.2823,54.3261,54.2472,54.2472,34989.0
2021-11-19 10:05:00,61.82,61.99,61.77,61.95,36156.0,54.2384,54.3875,54.1945,54.3524,36156.0
2021-11-19 10:10:00,61.95,61.99,61.87,61.87,46948.0,54.3524,54.3875,54.2823,54.2823,46948.0
2021-11-19 10:15:00,61.87,61.95,61.87,61.93,32024.0,54.2823,54.3524,54.2823,54.3349,32024.0
2021-11-19 10:20:00,61.92,61.99,61.9,61.91,33618.0,54.3261,54.3875,54.3086,54.3174,33618.0
2021-11-19 10:25:00,61.91,61.99,61.89,61.99,22790.0,54.3174,54.3875,54.2998,54.3875,22790.0
2021-11-19 10:30:00,61.99,62.03,61.98,62.0,19591.0,54.3875,54.4226,54.3788,54.3963,19591.0
2021-11-19 10:35:00,62.01,62.03,61.97,62.03,21549.0,54.4051,54.4226,54.37,54.4226,21549.0
2021-11-19 10:40:00,62.02,62.1,62.02,62.05,29284.0,54.4139,54.4841,54.4139,54.4402,29284.0
2021-11-19 10:45:00,62.05,62.12,62.04,62.1,22384.0,54.4402,54.5016,54.4314,54.4841,22384.0
2021-11-19 10:50:00,62.11,62.15,62.07,62.12,19619.0,54.4928,54.5279,54.4577,54.5016,19619.0
2021-11-19 10:55:00,62.12,62.17,62.05,62.05,21718.0,54.5016,54.5455,54.4402,54.4402,21718.0
2021-11-19 11:00:00,62.04,62.08,62.01,62.06,25257.0,54.4314,54.4665,54.4051,54.449,25257.0
2021-11-19 11:05:00,62.06,62.07,62.04,62.04,17374.0,54.449,54.4577,54.4314,54.4314,17374.0
2021-11-19 11:10:00,62.05,62.09,62.05,62.07,30651.0,54.4402,54.4753,54.4402,54.4577,30651.0
2021-11-19 11:15:00,62.07,62.12,62.03,62.03,17830.0,54.4577,54.5016,54.4226,54.4226,17830.0
2021-11-19 11:20:00,62.04,62.08,62.02,62.06,24646.0,54.4314,54.4665,54.4139,54.449,24646.0
2021-11-19 11:25:00,62.06,62.12,62.04,62.07,34430.0,54.449,54.5016,54.4314,54.4577,34430.0
2021-11-19 11:30:00,62.07,62.07,62.02,62.03,19087.0,54.4577,54.4577,54.4139,54.4226,19087.0
2021-11-19 11:35:00,62.04,62.09,62.04,62.08,23134.0,54.4314,54.4753,54.4314,54.4665,23134.0
2021-11-19 11:40:00,62.07,62.11,62.02,62.03,24378.0,54.4577,54.4928,54.4139,54.4226,24378.0
2021-11-19 11:45:00,62.03,62.05,61.99,62.03,38982.0,54.4226,54.4402,54.3875,54.4226,38982.0
2021-11-19 11:50:00,62.03,62.06,61.99,62.03,30818.0,54.4226,54.449,54.3875,54.4226,30818.0
2021-11-19 11:55:00,62.03,62.07,62.02,62.04,25359.0,54.4226,54.4577,54.4139,54.4314,25359.0
2021-11-19 12:00:00,62.05,62.09,62.05,62.09,29579.0,54.4402,54.4753,54.4402,54.4753,29579.0
2021-11-19 12:05:00,62.09,62.16,62.07,62.15,23540.0,54.4753,54.5367,54.4577,54.5279,23540.0
2021-11-19 12:10:00,62.16,62.21,62.13,62.13,53948.0,54.5367,54.5806,54.5104,54.5104,53948.0
2021-11-19 12:15:00,62.14,62.21,62.13,62.2,57175.0,54.5191,54.5806,54.5104,54.5718,57175.0
2021-11-19 12:20:00,62.2,62.2,62.17,62.19,25184.0,54.5718,54.5718,54.5455,54.563,25184.0
2021-11-19 12:25:00,62.19,62.27,62.16,62.19,196754.0,54.563,54.6332,54.5367,54.563,196754.0
2021-11-19 12:30:00,62.2,62.24,62.16,62.23,51673.0,54.5718,54.6069,54.5367,54.5981,51673.0
2021-11-19 12:35:00,62.23,62.34,62.23,62.33,58442.0,54.5981,54.6946,54.5981,54.6858,58442.0
2021-11-19 12:40:00,62.33,62.36,62.29,62.32,44525.0,54.6858,54.7122,54.6508,54.6771,44525.0
2021-11-19 12:45:00,62.32,62.35,62.3,62.33,101247.0,54.6771,54.7034,54.6595,54.6858,101247.0
2021-11-19 12:50:00,62.34,62.34,62.28,62.29,45565.0,54.6946,54.6946,54.642,54.6508,45565.0
2021-11-19 12:55:00,62.28,62.3,62.22,62.27,77469.0,54.642,54.6595,54.5893,54.6332,77469.0
2021-11-19 13:00:00,62.27,62.32,62.22,62.23,99982.0,54.6332,54.6771,54.5893,54.5981,99982.0
2021-11-19 13:05:00,62.23,62.27,62.22,62.27,18959.0,54.5981,54.6332,54.5893,54.6332,18959.0
2021-11-19 13:10:00,62.28,62.3,62.25,62.28,15782.0,54.642,54.6595,54.6157,54.642,15782.0
2021-11-19 13:15:00,62.27,62.37,62.27,62.37,28372.0,54.6332,54.7209,54.6332,54.7209,28372.0
2021-11-19 13:20:00,62.37,62.38,62.32,62.32,16197.0,54.7209,54.7297,54.6771,54.6771,16197.0
2021-11-19 13:25:00,62.32,62.33,62.28,62.3,26066.0,54.6771,54.6858,54.642,54.6595,26066.0
2021-11-19 13:30:00,62.3,62.34,62.27,62.29,51342.0,54.6595,54.6946,54.6332,54.6508,51342.0
2021-11-19 13:35:00,62.27,62.33,62.26,62.32,30610.0,54.6332,54.6858,54.6244,54.6771,30610.0
2021-11-19 13:40:00,62.33,62.37,62.32,62.35,47620.0,54.6858,54.7209,54.6771,54.7034,47620.0
2021-11-19 13:45:00,62.36,62.39,62.34,62.38,31798.0,54.7122,54.7385,54.6946,54.7297,31798.0
2021-11-19 13:50:00,62.37,62.39,62.34,62.36,43714.0,54.7209,54.7385,54.6946,54.7122,43714.0
2021-11-19 13:55:00,62.35,62.4,62.33,62.36,41896.0,54.7034,54.7473,54.6858,54.7122,41896.0
2021-11-19 14:00:00,62.37,62.39,62.34,62.38,31012.0,54.7209,54.7385,54.6946,54.7297,31012.0
2021-11-19 14:05:00,62.37,62.41,62.35,62.37,21124.0,54.7209,54.756,54.7034,54.7209,21124.0
2021-11-19 14:10:00,62.37,62.4,62.37,62.39,19263.0,54.7209,54.7473,54.7209,54.7385,19263.0
2021-11-19 14:15:00,62.38,62.45,62.37,62.44,42889.0,54.7297,54.7911,54.7209,54.7824,42889.0
2021-11-19 14:20:00,62.44,62.46,62.38,62.39,28808.0,54.7824,54.7999,54.7297,54.7385,28808.0
2021-11-19 14:25:00,62.4,62.42,62.38,62.39,19882.0,54.7473,54.7648,54.7297,54.7385,19882.0
2021-11-19 14:30:00,62.38,62.38,62.31,62.33,44486.0,54.7297,54.7297,54.6683,54.6858,44486.0
2021-11-19 14:35:00,62.32,62.36,62.31,62.35,33177.0,54.6771,54.7122,54.6683,54.7034,33177.0
2021-11-19 14:40:00,62.35,62.38,62.34,62.36,21134.0,54.7034,54.7297,54.6946,54.7122,21134.0
2021-11-19 14:45:00,62.35,62.41,62.34,62.39,30645.0,54.7034,54.756,54.6946,54.7385,30645.0
2021-11-19 14:50:00,62.39,62.41,62.36,62.37,18649.0,54.7385,54.756,54.7122,54.7209,18649.0
2021-11-19 14:55:00,62.37,62.39,62.34,62.38,28333.0,54.7209,54.7385,54.6946,54.7297,28333.0
2021-11-19 15:00:00,62.37,62.51,62.36,62.51,49933.0,54.7209,54.8438,54.7122,54.8438,49933.0
2021-11-19 15:05:00,62.51,62.52,62.47,62.49,38129.0,54.8438,54.8525,54.8087,54.8262,38129.0
2021-11-19 15:10:00,62.48,62.5,62.43,62.44,51026.0,54.8174,54.835,54.7736,54.7824,51026.0
2021-11-19 15:15:00,62.44,62.51,62.43,62.5,36099.0,54.7824,54.8438,54.7736,54.835,36099.0
2021-11-19 15:20:00,62.5,62.52,62.44,62.48,41045.0,54.835,54.8525,54.7824,54.8174,41045.0
2021-11-19 15:25:00,62.48,62.55,62.45,62.55,41412.0,54.8174,54.8789,54.7911,54.8789,41412.0
2021-11-19 15:30:00,62.55,62.68,62.52,62.67,113187.0,54.8789,54.9929,54.8525,54.9841,113187.0
2021-11-19 15:35:00,62.67,62.68,62.59,62.6,59861.0,54.9841,54.9929,54.914,54.9227,59861.0
2021-11-19 15:40:00,62.59,62.59,62.52,62.56,86744.0,54.914,54.914,54.8525,54.8876,86744.0
2021-11-19 15:45:00,62.57,62.67,62.56,62.67,107621.0,54.8964,54.9841,54.8876,54.9841,107621.0
2021-11-19 15:50:00,62.67,62.67,62.6,62.65,180162.0,54.9841,54.9841,54.9227,54.9666,180162.0
2021-11-19 15:55:00,62.64,62.73,62.58,62.67,466759.0,54.9578,55.0368,54.9052,54.9841,466759.0
2021-11-22 09:30:00,62.59,62.59,62.28,62.54,75997.0,54.914,54.914,54.642,54.8701,75997.0
2021-11-22 09:35:00,62.54,62.63,62.48,62.53,45835.0,54.8701,54.9491,54.8174,54.8613,45835.0
2021-11-22 09:40:00,62.52,62.58,62.51,62.55,45497.0,54.8525,54.9052,54.8438,54.8789,45497.0
2021-11-22 09:45:00,62.56,62.67,62.51,62.62,54846.0,54.8876,54.9841,54.8438,54.9403,54846.0
2021-11-22 09:50:00,62.61,62.67,62.57,62.59,37014.0,54.9315,54.9841,54.8964,54.914,37014.0
2021-11-22 09:55:00,62.59,62.78,62.56,62.78,32476.0,54.914,55.0807,54.8876,55.0807,32476.0
2021-11-22 10:00:00,62.79,62.79,62.66,62.69,28705.0,55.0894,55.0894,54.9754,55.0017,28705.0
2021-11-22 10:05:00,62.68,62.73,62.6,62.67,23929.0,54.9929,55.0368,54.9227,54.9841,23929.0
2021-11-22 10:10:00,62.65,62.65,62.55,62.62,20163.0,54.9666,54.9666,54.8789,54.9403,20163.0
2021-11-22 10:15:00,62.62,62.62,62.56,62.57,24318.0,54.9403,54.9403,54.8876,54.8964,24318.0
2021-11-22 10:20:00,62.56,62.56,62.46,62.47,27492.0,54.8876,54.8876,54.7999,54.8087,27492.0
2021-11-22 10:25:00,62.48,62.56,62.48,62.56,20005.0,54.8174,54.8876,54.8174,54.8876,20005.0
2021-11-22 10:30:00,62.54,62.56,62.44,62.45,22340.0,54.8701,54.8876,54.7824,54.7911,22340.0
2021-11-22 10:35:00,62.44,62.54,62.44,62.53,18769.0,54.7824,54.8701,54.7824,54.8613,18769.0
2021-11-22 10:40:00,62.53,62.53,62.47,62.52,25297.0,54.8613,54.8613,54.8087,54.8525,25297.0
2021-11-22 10:45:00,62.52,62.56,62.47,62.55,23768.0,54.8525,54.8876,54.8087,54.8789,23768.0
2021-11-22 10:50:00,62.55,62.6,62.52,62.6,26877.0,54.8789,54.9227,54.8525,54.9227,26877.0
2021-11-22 10:55:00,62.6,62.79,62.59,62.77,28058.0,54.9227,55.0894,54.914,55.0719,28058.0
2021-11-22 11:00:00,62.77,62.87,62.71,62.86,32010.0,55.0719,55.1596,55.0192,55.1508,32010.0
2021-11-22 11:05:00,62.87,62.95,62.84,62.9,31732.0,55.1596,55.2298,55.1333,55.1859,31732.0
2021-11-22 11:10:00,62.9,62.94,62.87,62.93,24012.0,55.1859,55.221,55.1596,55.2123,24012.0
2021-11-22 11:15:00,62.92,62.92,62.87,62.9,27608.0,55.2035,55.2035,55.1596,55.1859,27608.0
2021-11-22 11:20:00,62.91,62.97,62.87,62.95,47814.0,55.1947,55.2474,55.1596,55.2298,47814.0
2021-11-22 11:25:00,62.95,62.96,62.9,62.92,15520.0,55.2298,55.2386,55.1859,55.2035,15520.0
2021-11-22 11:30:00,62.92,62.96,62.89,62.93,20837.0,55.2035,55.2386,55.1772,55.2123,20837.0
2021-11-22 11:35:00,62.94,62.94,62.85,62.89,28267.0,55.221,55.221,55.1421,55.1772,28267.0
2021-11-22 11:40:00,62.88,63.1,62.88,63.1,71802.0,55.1684,55.3614,55.1684,55.3614,71802.0
2021-11-22 11:45:00,63.1,63.1,62.95,63.06,34763.0,55.3614,55.3614,55.2298,55.3263,34763.0
2021-11-22 11:50:00,63.05,63.08,62.95,63.05,35869.0,55.3175,55.3439,55.2298,55.3175,35869.0
2021-11-22 11:55:00,63.05,63.16,63.02,63.09,45633.0,55.3175,55.4141,55.2912,55.3526,45633.0
2021-11-22 12:00:00,63.08,63.22,63.07,63.22,45735.0,55.3439,55.4667,55.3351,55.4667,45735.0
2021-11-22 12:05:00,63.23,63.23,63.12,63.16,22125.0,55.4755,55.4755,55.379,55.4141,22125.0
2021-11-22 12:10:00,63.15,63.16,63.01,63.02,44652.0,55.4053,55.4141,55.2824,55.2912,44652.0
2021-11-22 12:15:00,63.04,63.12,63.04,63.05,24205.0,55.3088,55.379,55.3088,55.3175,24205.0
2021-11-22 12:20:00,63.05,63.07,62.94,62.96,23234.0,55.3175,55.3351,55.221,55.2386,23234.0
2021-11-22 12:25:00,62.98,63.01,62.91,62.91,14937.0,55.2561,55.2824,55.1947,55.1947,14937.0
2021-11-22 12:30:00,62.91,62.91,62.77,62.78,17938.0,55.1947,55.1947,55.0719,55.0807,17938.0
2021-11-22 12:35:00,62.77,62.82,62.75,62.8,11747.0,55.0719,55.1158,55.0543,55.0982,11747.0
2021-11-22 12:40:00,62.79,62.85,62.77,62.81,12636.0,55.0894,55.1421,55.0719,55.107,12636.0
2021-11-22 12:45:00,62.81,62.86,62.78,62.84,11638.0,55.107,55.1508,55.0807,55.1333,11638.0
2021-11-22 12:50:00,62.83,62.84,62.78,62.84,14005.0,55.1245,55.1333,55.0807,55.1333,14005.0
2021-11-22 12:55:00,62.84,62.84,62.76,62.81,20249.0,55.1333,55.1333,55.0631,55.107,20249.0
2021-11-22 13:00:00,62.8,62.88,62.8,62.87,14725.0,55.0982,55.1684,55.0982,55.1596,14725.0
2021-11-22 13:05:00,62.88,62.89,62.84,62.85,10067.0,55.1684,55.1772,55.1333,55.1421,10067.0
2021-11-22 13:10:00,62.86,62.88,62.75,62.78,17552.0,55.1508,55.1684,55.0543,55.0807,17552.0
2021-11-22 13:15:00,62.76,62.77,62.68,62.69,13305.0,55.0631,55.0719,54.9929,55.0017,13305.0
2021-11-22 13:20:00,62.69,62.71,62.64,62.64,8671.0,55.0017,55.0192,54.9578,54.9578,8671.0
2021-11-22 13:25:00,62.64,62.68,62.62,62.64,13037.0,54.9578,54.9929,54.9403,54.9578,13037.0
2021-11-22 13:30:00,62.64,62.66,62.61,62.62,12454.0,54.9578,54.9754,54.9315,54.9403,12454.0
2021-11-22 13:35:00,62.61,62.71,62.6,62.69,21768.0,54.9315,55.0192,54.9227,55.0017,21768.0
2021-11-22 13:40:00,62.69,62.71,62.64,62.65,13397.0,55.0017,55.0192,54.9578,54.9666,13397.0
2021-11-22 13:45:00,62.65,62.73,62.63,62.72,32327.0,54.9666,55.0368,54.9491,55.028,32327.0
2021-11-22 13:50:00,62.72,62.77,62.7,62.75,16085.0,55.028,55.0719,55.0105,55.0543,16085.0
2021-11-22 13:55:00,62.73,62.81,62.72,62.79,25042.0,55.0368,55.107,55.028,55.0894,25042.0
2021-11-22 14:00:00,62.79,62.83,62.74,62.81,21881.0,55.0894,55.1245,55.0456,55.107,21881.0
2021-11-22 14:05:00,62.8,62.83,62.76,62.77,19353.0,55.0982,55.1245,55.0631,55.0719,19353.0
2021-11-22 14:10:00,62.78,62.79,62.73,62.78,20791.0,55.0807,55.0894,55.0368,55.0807,20791.0
2021-11-22 14:15:00,62.77,62.84,62.77,62.84,13819.0,55.0719,55.1333,55.0719,55.1333,13819.0
2021-11-22 14:20:00,62.84,62.88,62.83,62.85,16362.0,55.1333,55.1684,55.1245,55.1421,16362.0
2021-11-22 14:25:00,62.85,62.87,62.83,62.86,11292.0,55.1421,55.1596,55.1245,55.1508,11292.0
2021-11-22 14:30:00,62.87,62.89,62.84,62.88,25112.0,55.1596,55.1772,55.1333,55.1684,25112.0
2021-11-22 14:35:00,62.89,62.98,62.88,62.97,15893.0,55.1772,55.2561,55.1684,55.2474,15893.0
2021-11-22 14:40:00,62.97,62.99,62.89,62.91,39499.0,55.2474,55.2649,55.1772,55.1947,39499.0
2021-11-22 14:45:00,62.92,62.96,62.91,62.95,20660.0,55.2035,55.2386,55.1947,55.2298,20660.0
2021-11-22 14:50:00,62.96,62.97,62.93,62.95,12369.0,55.2386,55.2474,55.2123,55.2298,12369.0
2021-11-22 14:55:00,62.94,62.95,62.91,62.93,12780.0,55.221,55.2298,55.1947,55.2123,12780.0
2021-11-22 15:00:00,62.93,63.02,62.92,63.02,37420.0,55.2123,55.2912,55.2035,55.2912,37420.0
2021-11-22 15:05:00,63.02,63.07,63.02,63.05,28303.0,55.2912,55.3351,55.2912,55.3175,28303.0
2021-11-22 15:10:00,63.05,63.14,63.05,63.12,39860.0,55.3175,55.3965,55.3175,55.379,39860.0
2021-11-22 15:15:00,63.12,63.14,63.09,63.1,30902.0,55.379,55.3965,55.3526,55.3614,30902.0
2021-11-22 15:20:00,63.11,63.17,63.06,63.13,67672.0,55.3702,55.4228,55.3263,55.3877,67672.0
2021-11-22 15:25:00,63.13,63.14,63.09,63.14,33508.0,55.3877,55.3965,55.3526,55.3965,33508.0
2021-11-22 15:30:00,63.13,63.15,63.06,63.12,43885.0,55.3877,55.4053,55.3263,55.379,43885.0
2021-11-22 15:35:00,63.12,63.18,63.07,63.17,45110.0,55.379,55.4316,55.3351,55.4228,45110.0
2021-11-22 15:40:00,63.17,63.18,63.07,63.11,62583.0,55.4228,55.4316,55.3351,55.3702,62583.0
2021-11-22 15:45:00,63.1,63.17,63.07,63.09,74850.0,55.3614,55.4228,55.3351,55.3526,74850.0
2021-11-22 15:50:00,63.08,63.13,63.01,63.13,109239.0,55.3439,55.3877,55.2824,55.3877,109239.0
2021-11-22 15:55:00,63.12,63.14,63.03,63.12,295812.0,55.379,55.3965,55.3,55.379,295812.0
2021-11-23 09:30:00,63.25,63.33,63.17,63.18,56718.0,55.493,55.5632,55.4228,55.4316,56718.0
2021-11-23 09:35:00,63.18,63.2,62.93,62.96,58037.0,55.4316,55.4491,55.2123,55.2386,58037.0
2021-11-23 09:40:00,62.98,63.14,62.98,63.07,45932.0,55.2561,55.3965,55.2561,55.3351,45932.0
2021-11-23 09:45:00,63.08,63.1,62.9,63.02,30939.0,55.3439,55.3614,55.1859,55.2912,30939.0
2021-11-23 09:50:00,63.03,63.1,62.81,62.83,37747.0,55.3,55.3614,55.107,55.1245,37747.0
2021-11-23 09:55:00,62.81,62.95,62.8,62.9,27906.0,55.107,55.2298,55.0982,55.1859,27906.0
2021-11-23 10:00:00,62.91,63.1,62.91,63.06,25814.0,55.1947,55.3614,55.1947,55.3263,25814.0
2021-11-23 10:05:00,63.05,63.24,63.03,63.24,37179.0,55.3175,55.4842,55.3,55.4842,37179.0
2021-11-23 10:10:00,63.24,63.36,63.23,63.31,53612.0,55.4842,55.5895,55.4755,55.5457,53612.0
2021-11-23 10:15:00,63.3,63.35,63.25,63.25,19677.0,55.5369,55.5808,55.493,55.493,19677.0
2021-11-23 10:20:00,63.26,63.3,63.1,63.13,26736.0,55.5018,55.5369,55.3614,55.3877,26736.0
2021-11-23 10:25:00,63.13,63.16,63.07,63.14,19628.0,55.3877,55.4141,55.3351,55.3965,19628.0
2021-11-23 10:30:00,63.15,63.22,63.12,63.17,39576.0,55.4053,55.4667,55.379,55.4228,39576.0
2021-11-23 10:35:00,63.18,63.18,63.08,63.12,18791.0,55.4316,55.4316,55.3439,55.379,18791.0
2021-11-23 10:40:00,63.1,63.26,63.1,63.26,33183.0,55.3614,55.5018,55.3614,55.5018,33183.0
2021-11-23 10:45:00,63.26,63.36,63.24,63.3,22065.0,55.5018,55.5895,55.4842,55.5369,22065.0
2021-11-23 10:50:00,63.29,63.41,63.27,63.41,34671.0,55.5281,55.6334,55.5106,55.6334,34671.0
2021-11-23 10:55:00,63.41,63.49,63.36,63.49,35689.0,55.6334,55.7036,55.5895,55.7036,35689.0
2021-11-23 11:00:00,63.49,63.58,63.47,63.51,55932.0,55.7036,55.7825,55.686,55.7211,55932.0
2021-11-23 11:05:00,63.5,63.52,63.24,63.25,21593.0,55.7124,55.7299,55.4842,55.493,21593.0
2021-11-23 11:10:00,63.24,63.24,63.19,63.21,21574.0,55.4842,55.4842,55.4404,55.4579,21574.0
2021-11-23 11:15:00,63.2,63.25,63.17,63.22,13878.0,55.4491,55.493,55.4228,55.4667,13878.0
2021-11-23 11:20:00,63.21,63.28,63.2,63.27,16247.0,55.4579,55.5193,55.4491,55.5106,16247.0
2021-11-23 11:25:00,63.27,63.28,63.22,63.23,13677.0,55.5106,55.5193,55.4667,55.4755,13677.0
2021-11-23 11:30:00,63.22,63.32,63.22,63.3,34108.0,55.4667,55.5544,55.4667,55.5369,34108.0
2021-11-23 11:35:00,63.3,63.38,63.27,63.35,31567.0,55.5369,55.6071,55.5106,55.5808,31567.0
2021-11-23 11:40:00,63.35,63.38,63.29,63.33,35987.0,55.5808,55.6071,55.5281,55.5632,35987.0
2021-11-23 11:45:00,63.34,63.39,63.33,63.36,29791.0,55.572,55.6158,55.5632,55.5895,29791.0
2021-11-23 11:50:00,63.35,63.41,63.34,63.39,20917.0,55.5808,55.6334,55.572,55.6158,20917.0
2021-11-23 11:55:00,63.39,63.39,63.24,63.26,17850.0,55.6158,55.6158,55.4842,55.5018,17850.0
2021-11-23 12:00:00,63.26,63.33,63.23,63.31,19714.0,55.5018,55.5632,55.4755,55.5457,19714.0
2021-11-23 12:05:00,63.3,63.32,63.23,63.24,20569.0,55.5369,55.5544,55.4755,55.4842,20569.0
2021-11-23 12:10:00,63.25,63.27,63.2,63.22,19502.0,55.493,55.5106,55.4491,55.4667,19502.0
2021-11-23 12:15:00,63.22,63.22,63.12,63.14,22373.0,55.4667,55.4667,55.379,55.3965,22373.0
2021-11-23 12:20:00,63.15,63.17,63.13,63.15,14699.0,55.4053,55.4228,55.3877,55.4053,14699.0
2021-11-23 12:25:00,63.16,63.25,63.15,63.23,10665.0,55.4141,55.493,55.4053,55.4755,10665.0
2021-11-23 12:30:00,63.23,63.24,63.12,63.12,23997.0,55.4755,55.4842,55.379,55.379,23997.0
2021-11-23 12:35:00,63.12,63.17,63.11,63.13,39630.0,55.379,55.4228,55.3702,55.3877,39630.0
2021-11-23 12:40:00,63.13,63.21,63.12,63.2,30331.0,55.3877,55.4579,55.379,55.4491,30331.0
2021-11-23 12:45:00,63.2,63.2,63.08,63.08,12105.0,55.4491,55.4491,55.3439,55.3439,12105.0
2021-11-23 12:50:00,63.09,63.11,63.07,63.1,28742.0,55.3526,55.3702,55.3351,55.3614,28742.0
2021-11-23 12:55:00,63.1,63.13,63.05,63.06,17638.0,55.3614,55.3877,55.3175,55.3263,17638.0
2021-11-23 13:00:00,63.06,63.14,63.03,63.09,25114.0,55.3263,55.3965,55.3,55.3526,25114.0
2021-11-23 13:05:00,63.09,63.18,63.08,63.16,19689.0,55.3526,55.4316,55.3439,55.4141,19689.0
2021-11-23 13:10:00,63.17,63.25,63.16,63.23,15518.0,55.4228,55.493,55.4141,55.4755,15518.0
2021-11-23 13:15:00,63.22,63.3,63.21,63.28,20788.0,55.4667,55.5369,55.4579,55.5193,20788.0
2021-11-23 13:20:00,63.28,63.28,63.18,63.23,15014.0,55.5193,55.5193,55.4316,55.4755,15014.0
2021-11-23 13:25:00,63.25,63.26,63.19,63.24,10517.0,55.493,55.5018,55.4404,55.4842,10517.0
2021-11-23 13:30:00,63.23,63.25,63.17,63.19,24348.0,55.4755,55.493,55.4228,55.4404,24348.0
2021-11-23 13:35:00,63.19,63.22,63.18,63.21,21786.0,55.4404,55.4667,55.4316,55.4579,21786.0
2021-11-23 13:40:00,63.21,63.24,63.19,63.23,20925.0,55.4579,55.4842,55.4404,55.4755,20925.0
2021-11-23 13:45:00,63.24,63.25,63.17,63.2,24117.0,55.4842,55.493,55.4228,55.4491,24117.0
2021-11-23 13:50:00,63.21,63.25,63.21,63.25,8564.0,55.4579,55.493,55.4579,55.493,8564.0
2021-11-23 13:55:00,63.25,63.29,63.23,63.26,26308.0,55.493,55.5281,55.4755,55.5018,26308.0
2021-11-23 14:00:00,63.26,63.27,63.19,63.24,20649.0,55.5018,55.5106,55.4404,55.4842,20649.0
2021-11-23 14:05:00,63.24,63.25,63.2,63.25,11326.0,55.4842,55.493,55.4491,55.493,11326.0
2021-11-23 14:10:00,63.25,63.27,63.23,63.25,14584.0,55.493,55.5106,55.4755,55.493,14584.0
2021-11-23 14:15:00,63.26,63.29,63.25,63.25,22227.0,55.5018,55.5281,55.493,55.493,22227.0
2021-11-23 14:20:00,63.24,63.27,63.22,63.24,16151.0,55.4842,55.5106,55.4667,55.4842,16151.0
2021-11-23 14:25:00,63.24,63.26,63.22,63.25,7833.0,55.4842,55.5018,55.4667,55.493,7833.0
2021-11-23 14:30:00,63.26,63.27,63.23,63.27,15896.0,55.5018,55.5106,55.4755,55.5106,15896.0
2021-11-23 14:35:00,63.27,63.28,63.24,63.27,16397.0,55.5106,55.5193,55.4842,55.5106,16397.0
2021-11-23 14:40:00,63.27,63.29,63.26,63.28,11488.0,55.5106,55.5281,55.5018,55.5193,11488.0
2021-11-23 14:45:00,63.28,63.28,63.23,63.27,15027.0,55.5193,55.5193,55.4755,55.5106,15027.0
2021-11-23 14:50:00,63.26,63.26,63.19,63.23,19393.0,55.5018,55.5018,55.4404,55.4755,19393.0
2021-11-23 14:55:00,63.24,63.28,63.23,63.26,12213.0,55.4842,55.5193,55.4755,55.5018,12213.0
2021-11-23 15:00:00,63.25,63.27,63.2,63.21,18251.0,55.493,55.5106,55.4491,55.4579,18251.0
2021-11-23 15:05:00,63.21,63.21,63.14,63.2,18294.0,55.4579,55.4579,55.3965,55.4491,18294.0
2021-11-23 15:10:00,63.19,63.2,63.11,63.12,19970.0,55.4404,55.4491,55.3702,55.379,19970.0
2021-11-23 15:15:00,63.11,63.18,63.07,63.15,20264.0,55.3702,55.4316,55.3351,55.4053,20264.0
2021-11-23 15:20:00,63.14,63.14,63.09,63.12,13756.0,55.3965,55.3965,55.3526,55.379,13756.0
2021-11-23 15:25:00,63.12,63.14,63.09,63.14,15150.0,55.379,55.3965,55.3526,55.3965,15150.0
2021-11-23 15:30:00,63.13,63.16,63.08,63.16,34534.0,55.3877,55.4141,55.3439,55.4141,34534.0
2021-11-23 15:35:00,63.16,63.22,63.12,63.15,42569.0,55.4141,55.4667,55.379,55.4053,42569.0
2021-11-23 15:40:00,63.15,63.18,63.11,63.17,34045.0,55.4053,55.4316,55.3702,55.4228,34045.0
2021-11-23 15:45:00,63.18,63.19,63.1,63.1,35882.0,55.4316,55.4404,55.3614,55.3614,35882.0
2021-11-23 15:50:00,63.11,63.2,63.09,63.1,107344.0,55.3702,55.4491,55.3526,55.3614,107344.0
2021-11-23 15:55:00,63.1,63.12,63.01,63.01,294351.0,55.3614,55.379,55.2824,55.2824,294351.0
2021-11-24 09:30:00,63.11,63.16,63.03,63.15,66077.0,55.3702,55.4141,55.3,55.4053,66077.0
2021-11-24 09:35:00,63.14,63.15,63.01,63.07,20165.0,55.3965,55.4053,55.2824,55.3351,20165.0
2021-11-24 09:40:00,63.05,63.05,62.95,63.0,28466.0,55.3175,55.3175,55.2298,55.2737,28466.0
2021-11-24 09:45:00,63.0,63.1,62.95,63.04,35647.0,55.2737,55.3614,55.2298,55.3088,35647.0
2021-11-24 09:50:00,63.05,63.08,62.8,62.82,23376.0,55.3175,55.3439,55.0982,55.1158,23376.0
2021-11-24 09:55:00,62.81,62.84,62.77,62.84,12180.0,55.107,55.1333,55.0719,55.1333,12180.0
2021-11-24 10:00:00,62.83,63.0,62.83,62.95,44850.0,55.1245,55.2737,55.1245,55.2298,44850.0
2021-11-24 10:05:00,62.94,62.98,62.89,62.95,193896.0,55.221,55.2561,55.1772,55.2298,193896.0
2021-11-24 10:10:00,62.95,63.04,62.93,62.97,12084.0,55.2298,55.3088,55.2123,55.2474,12084.0
2021-11-24 10:15:00,62.95,62.99,62.9,62.96,16850.0,55.2298,55.2649,55.1859,55.2386,16850.0
2021-11-24 10:20:00,62.97,62.99,62.87,62.92,11609.0,55.2474,55.2649,55.1596,55.2035,11609.0
2021-11-24 10:25:00,62.93,62.95,62.86,62.95,12283.0,55.2123,55.2298,55.1508,55.2298,12283.0
2021-11-24 10:30:00,62.95,62.96,62.8,62.86,29115.0,55.2298,55.2386,55.0982,55.1508,29115.0
2021-11-24 10:35:00,62.87,62.87,62.79,62.83,13821.0,55.1596,55.1596,55.0894,55.1245,13821.0
2021-11-24 10:40:00,62.83,62.93,62.83,62.93,10562.0,55.1245,55.2123,55.1245,55.2123,10562.0
2021-11-24 10:45:00,62.92,62.99,62.92,62.95,11649.0,55.2035,55.2649,55.2035,55.2298,11649.0
2021-11-24 10:50:00,62.95,62.96,62.84,62.86,14570.0,55.2298,55.2386,55.1333,55.1508,14570.0
2021-11-24 10:55:00,62.88,62.94,62.87,62.92,14208.0,55.1684,55.221,55.1596,55.2035,14208.0
2021-11-24 11:00:00,62.92,62.94,62.9,62.92,6268.0,55.2035,55.221,55.1859,55.2035,6268.0
2021-11-24 11:05:00,62.91,62.92,62.82,62.84,7187.0,55.1947,55.2035,55.1158,55.1333,7187.0
2021-11-24 11:10:00,62.85,62.9,62.84,62.9,12352.0,55.1421,55.1859,55.1333,55.1859,12352.0
2021-11-24 11:15:00,62.91,62.91,62.79,62.79,9755.0,55.1947,55.1947,55.0894,55.0894,9755.0
2021-11-24 11:20:00,62.79,62.8,62.72,62.79,26916.0,55.0894,55.0982,55.028,55.0894,26916.0
2021-11-24 11:25:00,62.8,62.84,62.76,62.83,10808.0,55.0982,55.1333,55.0631,55.1245,10808.0
2021-11-24 11:30:00,62.83,62.88,62.8,62.87,16838.0,55.1245,55.1684,55.0982,55.1596,16838.0
2021-11-24 11:35:00,62.86,62.88,62.8,62.84,11914.0,55.1508,55.1684,55.0982,55.1333,11914.0
2021-11-24 11:40:00,62.85,62.88,62.82,62.84,18689.0,55.1421,55.1684,55.1158,55.1333,18689.0
2021-11-24 11:45:00,62.84,62.87,62.83,62.83,6427.0,55.1333,55.1596,55.1245,55.1245,6427.0
2021-11-24 11:50:00,62.83,62.83,62.79,62.82,16152.0,55.1245,55.1245,55.0894,55.1158,16152.0
2021-11-24 11:55:00,62.82,62.86,62.81,62.86,8367.0,55.1158,55.1508,55.107,55.1508,8367.0
2021-11-24 12:00:00,62.86,62.87,62.8,62.8,10334.0,55.1508,55.1596,55.0982,55.0982,10334.0
2021-11-24 12:05:00,62.8,62.89,62.79,62.88,16569.0,55.0982,55.1772,55.0894,55.1684,16569.0
2021-11-24 12:10:00,62.88,62.9,62.85,62.9,8955.0,55.1684,55.1859,55.1421,55.1859,8955.0
2021-11-24 12:15:00,62.91,62.92,62.89,62.91,9072.0,55.1947,55.2035,55.1772,55.1947,9072.0
2021-11-24 12:20:00,62.91,62.97,62.91,62.97,13696.0,55.1947,55.2474,55.1947,55.2474,13696.0
2021-11-24 12:25:00,62.96,62.97,62.92,62.93,10224.0,55.2386,55.2474,55.2035,55.2123,10224.0
2021-11-24 12:30:00,62.94,62.97,62.94,62.96,10516.0,55.221,55.2474,55.221,55.2386,10516.0
2021-11-24 12:35:00,62.96,62.96,62.9,62.9,14134.0,55.2386,55.2386,55.1859,55.1859,14134.0
2021-11-24 12:40:00,62.9,62.92,62.89,62.91,7835.0,55.1859,55.2035,55.1772,55.1947,7835.0
2021-11-24 12:45:00,62.92,62.98,62.91,62.97,12362.0,55.2035,55.2561,55.1947,55.2474,12362.0
2021-11-24 12:50:00,62.98,62.98,62.95,62.98,7254.0,55.2561,55.2561,55.2298,55.2561,7254.0
2021-11-24 12:55:00,62.99,63.03,62.98,63.0,11302.0,55.2649,55.3,55.2561,55.2737,11302.0
2021-11-24 13:00:00,63.0,63.03,62.96,63.03,6748.0,55.2737,55.3,55.2386,55.3,6748.0
2021-11-24 13:05:00,63.03,63.05,63.03,63.05,4819.0,55.3,55.3175,55.3,55.3175,4819.0
2021-11-24 13:10:00,63.05,63.05,62.98,63.02,55214.0,55.3175,55.3175,55.2561,55.2912,55214.0
2021-11-24 13:15:00,63.01,63.02,62.96,62.99,6128.0,55.2824,55.2912,55.2386,55.2649,6128.0
2021-11-24 13:20:00,63.0,63.03,62.97,63.01,15651.0,55.2737,55.3,55.2474,55.2824,15651.0
2021-11-24 13:25:00,63.01,63.02,62.98,63.02,6545.0,55.2824,55.2912,55.2561,55.2912,6545.0
2021-11-24 13:30:00,63.02,63.02,62.98,63.0,13283.0,55.2912,55.2912,55.2561,55.2737,13283.0
2021-11-24 13:35:00,63.01,63.01,62.99,63.01,7545.0,55.2824,55.2824,55.2649,55.2824,7545.0
2021-11-24 13:40:00,63.01,63.02,62.98,63.01,10156.0,55.2824,55.2912,55.2561,55.2824,10156.0
2021-11-24 13:45:00,63.0,63.01,62.97,63.01,8671.0,55.2737,55.2824,55.2474,55.2824,8671.0
2021-11-24 13:50:00,63.02,63.04,62.99,63.04,5578.0,55.2912,55.3088,55.2649,55.3088,5578.0
2021-11-24 13:55:00,63.04,63.09,63.04,63.06,7834.0,55.3088,55.3526,55.3088,55.3263,7834.0
2021-11-24 14:00:00,63.06,63.07,63.01,63.05,19658.0,55.3263,55.3351,55.2824,55.3175,19658.0
2021-11-24 14:05:00,63.04,63.05,62.94,62.97,33910.0,55.3088,55.3175,55.221,55.2474,33910.0
2021-11-24 14:10:00,62.97,63.0,62.96,62.97,13881.0,55.2474,55.2737,55.2386,55.2474,13881.0
2021-11-24 14:15:00,62.98,62.99,62.97,62.98,7693.0,55.2561,55.2649,55.2474,55.2561,7693.0
2021-11-24 14:20:00,62.97,62.97,62.94,62.97,11731.0,55.2474,55.2474,55.221,55.2474,11731.0
2021-11-24 14:25:00,62.97,62.99,62.96,62.98,9760.0,55.2474,55.2649,55.2386,55.2561,9760.0
2021-11-24 14:30:00,62.98,63.07,62.97,63.05,25932.0,55.2561,55.3351,55.2474,55.3175,25932.0
2021-11-24 14:35:00,63.05,63.08,63.03,63.08,14212.0,55.3175,55.3439,55.3,55.3439,14212.0
2021-11-24 14:40:00,63.07,63.07,63.03,63.03,8994.0,55.3351,55.3351,55.3,55.3,8994.0
2021-11-24 14:45:00,63.03,63.12,63.02,63.11,35611.0,55.3,55.379,55.2912,55.3702,35611.0
2021-11-24 14:50:00,63.11,63.21,63.1,63.19,51425.0,55.3702,55.4579,55.3614,55.4404,51425.0
2021-11-24 14:55:00,63.19,63.24,63.18,63.21,22475.0,55.4404,55.4842,55.4316,55.4579,22475.0
2021-11-24 15:00:00,63.21,63.22,63.12,63.15,26263.0,55.4579,55.4667,55.379,55.4053,26263.0
2021-11-24 15:05:00,63.15,63.21,63.14,63.21,10153.0,55.4053,55.4579,55.3965,55.4579,10153.0
2021-11-24 15:10:00,63.21,63.21,63.13,63.14,20738.0,55.4579,55.4579,55.3877,55.3965,20738.0
2021-11-24 15:15:00,63.14,63.18,63.14,63.17,15688.0,55.3965,55.4316,55.3965,55.4228,15688.0
2021-11-24 15:20:00,63.17,63.22,63.13,63.14,47964.0,55.4228,55.4667,55.3877,55.3965,47964.0
2021-11-24 15:25:00,63.14,63.2,63.12,63.2,19848.0,55.3965,55.4491,55.379,55.4491,19848.0
2021-11-24 15:30:00,63.2,63.22,63.14,63.17,36356.0,55.4491,55.4667,55.3965,55.4228,36356.0
2021-11-24 15:35:00,63.17,63.17,63.04,63.07,37937.0,55.4228,55.4228,55.3088,55.3351,37937.0
2021-11-24 15:40:00,63.07,63.13,63.05,63.09,44271.0,55.3351,55.3877,55.3175,55.3526,44271.0
2021-11-24 15:45:00,63.09,63.14,63.08,63.13,56775.0,55.3526,55.3965,55.3439,55.3877,56775.0
2021-11-24 15:50:00,63.13,63.18,63.1,63.16,106695.0,55.3877,55.4316,55.3614,55.4141,106695.0
2021-11-24 15:55:00,63.16,63.17,63.06,63.1,266659.0,55.4141,55.4228,55.3263,55.3614,266659.0
2021-11-26 09:30:00,62.74,62.84,62.54,62.81,59115.0,55.0456,55.1333,54.8701,55.107,59115.0
2021-11-26 09:35:00,62.82,62.87,62.67,62.78,38745.0,55.1158,55.1596,54.9841,55.0807,38745.0
2021-11-26 09:40:00,62.77,63.1,62.72,63.01,56086.0,55.0719,55.3614,55.028,55.2824,56086.0
2021-11-26 09:45:00,62.98,63.05,62.89,62.9,57910.0,55.2561,55.3175,55.1772,55.1859,57910.0
2021-11-26 09:50:00,62.93,62.94,62.68,62.71,43329.0,55.2123,55.221,54.9929,55.0192,43329.0
2021-11-26 09:55:00,62.71,62.71,62.52,62.53,29683.0,55.0192,55.0192,54.8525,54.8613,29683.0
2021-11-26 10:00:00,62.55,62.55,62.46,62.48,42801.0,54.8789,54.8789,54.7999,54.8174,42801.0
2021-11-26 10:05:00,62.45,62.46,62.29,62.29,38913.0,54.7911,54.7999,54.6508,54.6508,38913.0
2021-11-26 10:10:00,62.29,62.3,62.19,62.2,34159.0,54.6508,54.6595,54.563,54.5718,34159.0
2021-11-26 10:15:00,62.21,62.29,62.2,62.27,30245.0,54.5806,54.6508,54.5718,54.6332,30245.0
2021-11-26 10:20:00,62.27,62.4,62.26,62.36,32001.0,54.6332,54.7473,54.6244,54.7122,32001.0
2021-11-26 10:25:00,62.36,62.37,62.27,62.37,28494.0,54.7122,54.7209,54.6332,54.7209,28494.0
2021-11-26 10:30:00,62.38,62.49,62.38,62.47,20162.0,54.7297,54.8262,54.7297,54.8087,20162.0
2021-11-26 10:35:00,62.47,62.54,62.42,62.53,28875.0,54.8087,54.8701,54.7648,54.8613,28875.0
2021-11-26 10:40:00,62.53,62.58,62.51,62.56,43629.0,54.8613,54.9052,54.8438,54.8876,43629.0
2021-11-26 10:45:00,62.55,62.61,62.48,62.49,74033.0,54.8789,54.9315,54.8174,54.8262,74033.0
2021-11-26 10:50:00,62.49,62.58,62.49,62.51,70853.0,54.8262,54.9052,54.8262,54.8438,70853.0
2021-11-26 10:55:00,62.5,62.56,62.43,62.53,49635.0,54.835,54.8876,54.7736,54.8613,49635.0
2021-11-26 11:00:00,62.52,62.52,62.23,62.26,25512.0,54.8525,54.8525,54.5981,54.6244,25512.0
2021-11-26 11:05:00,62.25,62.31,62.25,62.28,16630.0,54.6157,54.6683,54.6157,54.642,16630.0
2021-11-26 11:10:00,62.27,62.31,62.22,62.26,29552.0,54.6332,54.6683,54.5893,54.6244,29552.0
2021-11-26 11:15:00,62.26,62.3,62.21,62.28,50404.0,54.6244,54.6595,54.5806,54.642,50404.0
2021-11-26 11:20:00,62.28,62.33,62.14,62.14,33203.0,54.642,54.6858,54.5191,54.5191,33203.0
2021-11-26 11:25:00,62.15,62.15,62.03,62.05,26374.0,54.5279,54.5279,54.4226,54.4402,26374.0
2021-11-26 11:30:00,62.05,62.12,62.02,62.12,33436.0,54.4402,54.5016,54.4139,54.5016,33436.0
2021-11-26 11:35:00,62.12,62.13,62.04,62.05,22921.0,54.5016,54.5104,54.4314,54.4402,22921.0
2021-11-26 11:40:00,62.04,62.2,62.04,62.17,38256.0,54.4314,54.5718,54.4314,54.5455,38256.0
2021-11-26 11:45:00,62.17,62.23,62.11,62.12,20846.0,54.5455,54.5981,54.4928,54.5016,20846.0
2021-11-26 11:50:00,62.12,62.15,62.04,62.07,30029.0,54.5016,54.5279,54.4314,54.4577,30029.0
2021-11-26 11:55:00,62.08,62.19,62.08,62.13,31810.0,54.4665,54.563,54.4665,54.5104,31810.0
2021-11-26 12:00:00,62.13,62.21,62.12,62.15,25088.0,54.5104,54.5806,54.5016,54.5279,25088.0
2021-11-26 12:05:00,62.15,62.26,62.15,62.24,16633.0,54.5279,54.6244,54.5279,54.6069,16633.0
2021-11-26 12:10:00,62.26,62.28,62.2,62.22,16945.0,54.6244,54.642,54.5718,54.5893,16945.0
2021-11-26 12:15:00,62.22,62.23,62.16,62.18,35836.0,54.5893,54.5981,54.5367,54.5542,35836.0
2021-11-26 12:20:00,62.18,62.24,62.17,62.23,17567.0,54.5542,54.6069,54.5455,54.5981,17567.0
2021-11-26 12:25:00,62.23,62.28,62.2,62.23,22940.0,54.5981,54.642,54.5718,54.5981,22940.0
2021-11-26 12:30:00,62.23,62.29,62.2,62.23,30894.0,54.5981,54.6508,54.5718,54.5981,30894.0
2021-11-26 12:35:00,62.23,62.34,62.23,62.28,20712.0,54.5981,54.6946,54.5981,54.642,20712.0
2021-11-26 12:40:00,62.28,62.28,62.12,62.15,24224.0,54.642,54.642,54.5016,54.5279,24224.0
2021-11-26 12:45:00,62.15,62.17,62.11,62.13,33240.0,54.5279,54.5455,54.4928,54.5104,33240.0
2021-11-26 12:50:00,62.11,62.12,61.95,62.0,84120.0,54.4928,54.5016,54.3524,54.3963,84120.0
2021-11-26 12:55:00,62.01,62.21,62.0,62.09,176942.0,54.4051,54.5806,54.3963,54.4753,176942.0
2021-11-29 09:30:00,62.29,62.34,62.0,62.32,94119.0,54.6508,54.6946,54.3963,54.6771,94119.0
2021-11-29 09:35:00,62.31,62.41,62.21,62.28,40297.0,54.6683,54.756,54.5806,54.642,40297.0
2021-11-29 09:40:00,62.28,62.49,62.25,62.43,44013.0,54.642,54.8262,54.6157,54.7736,44013.0
2021-11-29 09:45:00,62.45,62.5,62.34,62.35,51520.0,54.7911,54.835,54.6946,54.7034,51520.0
2021-11-29 09:50:00,62.35,62.43,62.26,62.28,94313.0,54.7034,54.7736,54.6244,54.642,94313.0
2021-11-29 09:55:00,62.27,62.39,62.21,62.39,44002.0,54.6332,54.7385,54.5806,54.7385,44002.0
2021-11-29 10:00:00,62.39,62.44,62.34,62.43,32032.0,54.7385,54.7824,54.6946,54.7736,32032.0
2021-11-29 10:05:00,62.43,62.54,62.4,62.46,41878.0,54.7736,54.8701,54.7473,54.7999,41878.0
2021-11-29 10:10:00,62.46,62.46,62.27,62.3,42565.0,54.7999,54.7999,54.6332,54.6595,42565.0
2021-11-29 10:15:00,62.33,62.43,62.31,62.41,22904.0,54.6858,54.7736,54.6683,54.756,22904.0
2021-11-29 10:20:00,62.4,62.46,62.35,62.45,40156.0,54.7473,54.7999,54.7034,54.7911,40156.0
2021-11-29 10:25:00,62.45,62.49,62.41,62.46,38875.0,54.7911,54.8262,54.756,54.7999,38875.0
2021-11-29 10:30:00,62.47,62.58,62.47,62.49,32734.0,54.8087,54.9052,54.8087,54.8262,32734.0
2021-11-29 10:35:00,62.49,62.5,62.36,62.45,34659.0,54.8262,54.835,54.7122,54.7911,34659.0
2021-11-29 10:40:00,62.44,62.46,62.26,62.27,29407.0,54.7824,54.7999,54.6244,54.6332,29407.0
2021-11-29 10:45:00,62.26,62.29,62.13,62.16,47013.0,54.6244,54.6508,54.5104,54.5367,47013.0
2021-11-29 10:50:00,62.15,62.22,62.14,62.2,37942.0,54.5279,54.5893,54.5191,54.5718,37942.0
2021-11-29 10:55:00,62.2,62.2,62.07,62.08,30566.0,54.5718,54.5718,54.4577,54.4665,30566.0
2021-11-29 11:00:00,62.09,62.18,62.07,62.15,23155.0,54.4753,54.5542,54.4577,54.5279,23155.0
2021-11-29 11:05:00,62.15,62.31,62.13,62.3,20051.0,54.5279,54.6683,54.5104,54.6595,20051.0
2021-11-29 11:10:00,62.3,62.4,62.29,62.4,25177.0,54.6595,54.7473,54.6508,54.7473,25177.0
2021-11-29 11:15:00,62.39,62.43,62.38,62.39,26960.0,54.7385,54.7736,54.7297,54.7385,26960.0
2021-11-29 11:20:00,62.39,62.48,62.38,62.48,17224.0,54.7385,54.8174,54.7297,54.8174,17224.0
2021-11-29 11:25:00,62.49,62.55,62.46,62.55,16212.0,54.8262,54.8789,54.7999,54.8789,16212.0
2021-11-29 11:30:00,62.54,62.54,62.48,62.51,23491.0,54.8701,54.8701,54.8174,54.8438,23491.0
2021-11-29 11:35:00,62.51,62.6,62.5,62.58,27095.0,54.8438,54.9227,54.835,54.9052,27095.0
2021-11-29 11:40:00,62.58,62.61,62.55,62.61,30584.0,54.9052,54.9315,54.8789,54.9315,30584.0
2021-11-29 11:45:00,62.61,62.62,62.56,62.56,8783.0,54.9315,54.9403,54.8876,54.8876,8783.0
2021-11-29 11:50:00,62.55,62.56,62.48,62.5,16190.0,54.8789,54.8876,54.8174,54.835,16190.0
2021-11-29 11:55:00,62.5,62.53,62.48,62.51,16210.0,54.835,54.8613,54.8174,54.8438,16210.0
2021-11-29 12:00:00,62.5,62.56,62.49,62.55,14510.0,54.835,54.8876,54.8262,54.8789,14510.0
2021-11-29 12:05:00,62.56,62.62,62.54,62.61,119014.0,54.8876,54.9403,54.8701,54.9315,119014.0
2021-11-29 12:10:00,62.6,62.6,62.57,62.57,12556.0,54.9227,54.9227,54.8964,54.8964,12556.0
2021-11-29 12:15:00,62.56,62.69,62.55,62.69,26020.0,54.8876,55.0017,54.8789,55.0017,26020.0
2021-11-29 12:20:00,62.7,62.8,62.69,62.8,24302.0,55.0105,55.0982,55.0017,55.0982,24302.0
2021-11-29 12:25:00,62.8,62.81,62.7,62.75,29181.0,55.0982,55.107,55.0105,55.0543,29181.0
2021-11-29 12:30:00,62.74,62.79,62.73,62.77,17176.0,55.0456,55.0894,55.0368,55.0719,17176.0
2021-11-29 12:35:00,62.77,62.81,62.76,62.77,10848.0,55.0719,55.107,55.0631,55.0719,10848.0
2021-11-29 12:40:00,62.77,62.84,62.76,62.84,14771.0,55.0719,55.1333,55.0631,55.1333,14771.0
2021-11-29 12:45:00,62.83,62.88,62.81,62.87,18939.0,55.1245,55.1684,55.107,55.1596,18939.0
2021-11-29 12:50:00,62.87,62.89,62.84,62.88,29184.0,55.1596,55.1772,55.1333,55.1684,29184.0
2021-11-29 12:55:00,62.87,62.89,62.83,62.89,36280.0,55.1596,55.1772,55.1245,55.1772,36280.0
2021-11-29 13:00:00,62.89,62.95,62.89,62.93,15319.0,55.1772,55.2298,55.1772,55.2123,15319.0
2021-11-29 13:05:00,62.93,62.94,62.91,62.92,20832.0,55.2123,55.221,55.1947,55.2035,20832.0
2021-11-29 13:10:00,62.93,62.94,62.89,62.89,18793.0,55.2123,55.221,55.1772,55.1772,18793.0
2021-11-29 13:15:00,62.9,62.94,62.87,62.93,29666.0,55.1859,55.221,55.1596,55.2123,29666.0
2021-11-29 13:20:00,62.93,62.93,62.83,62.84,26849.0,55.2123,55.2123,55.1245,55.1333,26849.0
2021-11-29 13:25:00,62.83,62.86,62.8,62.83,35651.0,55.1245,55.1508,55.0982,55.1245,35651.0
2021-11-29 13:30:00,62.84,62.87,62.83,62.84,11701.0,55.1333,55.1596,55.1245,55.1333,11701.0
2021-11-29 13:35:00,62.84,62.85,62.75,62.78,30414.0,55.1333,55.1421,55.0543,55.0807,30414.0
2021-11-29 13:40:00,62.79,62.84,62.77,62.83,13542.0,55.0894,55.1333,55.0719,55.1245,13542.0
2021-11-29 13:45:00,62.83,62.85,62.81,62.85,14308.0,55.1245,55.1421,55.107,55.1421,14308.0
2021-11-29 13:50:00,62.85,62.88,62.85,62.87,7880.0,55.1421,55.1684,55.1421,55.1596,7880.0
2021-11-29 13:55:00,62.87,62.91,62.85,62.88,21649.0,55.1596,55.1947,55.1421,55.1684,21649.0
2021-11-29 14:00:00,62.87,62.88,62.85,62.88,14798.0,55.1596,55.1684,55.1421,55.1684,14798.0
2021-11-29 14:05:00,62.88,62.9,62.87,62.89,12822.0,55.1684,55.1859,55.1596,55.1772,12822.0
2021-11-29 14:10:00,62.88,62.96,62.88,62.96,23665.0,55.1684,55.2386,55.1684,55.2386,23665.0
2021-11-29 14:15:00,62.96,62.96,62.87,62.88,15984.0,55.2386,55.2386,55.1596,55.1684,15984.0
2021-11-29 14:20:00,62.87,62.9,62.86,62.9,19039.0,55.1596,55.1859,55.1508,55.1859,19039.0
2021-11-29 14:25:00,62.89,62.94,62.89,62.94,9891.0,55.1772,55.221,55.1772,55.221,9891.0
2021-11-29 14:30:00,62.94,62.97,62.93,62.96,17212.0,55.221,55.2474,55.2123,55.2386,17212.0
2021-11-29 14:35:00,62.97,62.98,62.89,62.89,20525.0,55.2474,55.2561,55.1772,55.1772,20525.0
2021-11-29 14:40:00,62.9,62.9,62.82,62.85,29136.0,55.1859,55.1859,55.1158,55.1421,29136.0
2021-11-29 14:45:00,62.85,62.88,62.84,62.88,17364.0,55.1421,55.1684,55.1333,55.1684,17364.0
2021-11-29 14:50:00,62.88,62.91,62.84,62.87,31906.0,55.1684,55.1947,55.1333,55.1596,31906.0
2021-11-29 14:55:00,62.87,62.91,62.87,62.89,14384.0,55.1596,55.1947,55.1596,55.1772,14384.0
2021-11-29 15:00:00,62.9,62.96,62.89,62.95,19278.0,55.1859,55.2386,55.1772,55.2298,19278.0
2021-11-29 15:05:00,62.94,62.95,62.88,62.89,34426.0,55.221,55.2298,55.1684,55.1772,34426.0
2021-11-29 15:10:00,62.88,62.89,62.83,62.87,18859.0,55.1684,55.1772,55.1245,55.1596,18859.0
2021-11-29 15:15:00,62.87,62.88,62.78,62.82,30733.0,55.1596,55.1684,55.0807,55.1158,30733.0
2021-11-29 15:20:00,62.82,62.91,62.81,62.91,26096.0,55.1158,55.1947,55.107,55.1947,26096.0
2021-11-29 15:25:00,62.91,62.95,62.86,62.91,32762.0,55.1947,55.2298,55.1508,55.1947,32762.0
2021-11-29 15:30:00,62.9,62.92,62.84,62.88,24907.0,55.1859,55.2035,55.1333,55.1684,24907.0
2021-11-29 15:35:00,62.88,62.9,62.82,62.87,40039.0,55.1684,55.1859,55.1158,55.1596,40039.0
2021-11-29 15:40:00,62.88,62.92,62.78,62.8,60910.0,55.1684,55.2035,55.0807,55.0982,60910.0
2021-11-29 15:45:00,62.8,62.85,62.76,62.85,63938.0,55.0982,55.1421,55.0631,55.1421,63938.0
2021-11-29 15:50:00,62.84,62.95,62.79,62.94,122487.0,55.1333,55.2298,55.0894,55.221,122487.0
2021-11-29 15:55:00,62.94,63.0,62.8,62.8,465639.0,55.221,55.2737,55.0982,55.0982,465639.0
2021-11-30 09:30:00,62.68,62.68,62.33,62.37,73827.0,54.9929,54.9929,54.6858,54.7209,73827.0
2021-11-30 09:35:00,62.31,62.37,62.16,62.19,52210.0,54.6683,54.7209,54.5367,54.563,52210.0
2021-11-30 09:40:00,62.2,62.23,62.12,62.16,51521.0,54.5718,54.5981,54.5016,54.5367,51521.0
2021-11-30 09:45:00,62.17,62.21,62.11,62.19,24250.0,54.5455,54.5806,54.4928,54.563,24250.0
2021-11-30 09:50:00,62.19,62.47,62.15,62.44,32971.0,54.563,54.8087,54.5279,54.7824,32971.0
2021-11-30 09:55:00,62.44,62.48,62.36,62.38,19981.0,54.7824,54.8174,54.7122,54.7297,19981.0
2021-11-30 10:00:00,62.37,62.46,62.31,62.42,39624.0,54.7209,54.7999,54.6683,54.7648,39624.0
2021-11-30 10:05:00,62.41,62.53,62.41,62.49,38713.0,54.756,54.8613,54.756,54.8262,38713.0
2021-11-30 10:10:00,62.49,62.61,62.49,62.58,28232.0,54.8262,54.9315,54.8262,54.9052,28232.0
2021-11-30 10:15:00,62.59,62.64,62.49,62.5,29247.0,54.914,54.9578,54.8262,54.835,29247.0
2021-11-30 10:20:00,62.49,62.55,62.48,62.52,17355.0,54.8262,54.8789,54.8174,54.8525,17355.0
2021-11-30 10:25:00,62.51,62.51,62.3,62.35,21974.0,54.8438,54.8438,54.6595,54.7034,21974.0
2021-11-30 10:30:00,62.35,62.52,62.32,62.5,20420.0,54.7034,54.8525,54.6771,54.835,20420.0
2021-11-30 10:35:00,62.5,62.5,62.34,62.37,34651.0,54.835,54.835,54.6946,54.7209,34651.0
2021-11-30 10:40:00,62.36,62.42,62.34,62.37,22308.0,54.7122,54.7648,54.6946,54.7209,22308.0
2021-11-30 10:45:00,62.36,62.42,62.28,62.3,27921.0,54.7122,54.7648,54.642,54.6595,27921.0
2021-11-30 10:50:00,62.29,62.29,62.02,62.11,47585.0,54.6508,54.6508,54.4139,54.4928,47585.0
2021-11-30 10:55:00,62.12,62.23,62.05,62.21,32780.0,54.5016,54.5981,54.4402,54.5806,32780.0
2021-11-30 11:00:00,62.21,62.21,62.08,62.14,52694.0,54.5806,54.5806,54.4665,54.5191,52694.0
2021-11-30 11:05:00,62.14,62.24,62.13,62.14,34578.0,54.5191,54.6069,54.5104,54.5191,34578.0
2021-11-30 11:10:00,62.14,62.27,62.1,62.25,38810.0,54.5191,54.6332,54.4841,54.6157,38810.0
2021-11-30 11:15:00,62.24,62.35,62.23,62.32,24328.0,54.6069,54.7034,54.5981,54.6771,24328.0
2021-11-30 11:20:00,62.32,62.36,62.27,62.3,20327.0,54.6771,54.7122,54.6332,54.6595,20327.0
2021-11-30 11:25:00,62.28,62.31,62.2,62.24,38880.0,54.642,54.6683,54.5718,54.6069,38880.0
2021-11-30 11:30:00,62.23,62.32,62.23,62.3,35283.0,54.5981,54.6771,54.5981,54.6595,35283.0
2021-11-30 11:35:00,62.29,62.35,62.22,62.23,41897.0,54.6508,54.7034,54.5893,54.5981,41897.0
2021-11-30 11:40:00,62.22,62.26,62.1,62.12,29718.0,54.5893,54.6244,54.4841,54.5016,29718.0
2021-11-30 11:45:00,62.13,62.13,62.05,62.12,46258.0,54.5104,54.5104,54.4402,54.5016,46258.0
2021-11-30 11:50:00,62.12,62.17,62.03,62.04,36419.0,54.5016,54.5455,54.4226,54.4314,36419.0
2021-11-30 11:55:00,62.04,62.1,61.97,62.06,36563.0,54.4314,54.4841,54.37,54.449,36563.0
2021-11-30 12:00:00,62.04,62.12,62.01,62.06,36182.0,54.4314,54.5016,54.4051,54.449,36182.0
2021-11-30 12:05:00,62.05,62.23,62.05,62.19,122636.0,54.4402,54.5981,54.4402,54.563,122636.0
2021-11-30 12:10:00,62.18,62.22,62.11,62.15,48598.0,54.5542,54.5893,54.4928,54.5279,48598.0
2021-11-30 12:15:00,62.15,62.29,62.15,62.26,45824.0,54.5279,54.6508,54.5279,54.6244,45824.0
2021-11-30 12:20:00,62.26,62.35,62.2,62.34,40658.0,54.6244,54.7034,54.5718,54.6946,40658.0
2021-11-30 12:25:00,62.34,62.42,62.33,62.42,22675.0,54.6946,54.7648,54.6858,54.7648,22675.0
2021-11-30 12:30:00,62.43,62.43,62.34,62.34,31291.0,54.7736,54.7736,54.6946,54.6946,31291.0
2021-11-30 12:35:00,62.35,62.37,62.28,62.28,21895.0,54.7034,54.7209,54.642,54.642,21895.0
2021-11-30 12:40:00,62.28,62.4,62.27,62.4,21533.0,54.642,54.7473,54.6332,54.7473,21533.0
2021-11-30 12:45:00,62.39,62.46,62.34,62.39,48166.0,54.7385,54.7999,54.6946,54.7385,48166.0
2021-11-30 12:50:00,62.38,62.43,62.35,62.43,39370.0,54.7297,54.7736,54.7034,54.7736,39370.0
2021-11-30 12:55:00,62.43,62.43,62.37,62.41,34558.0,54.7736,54.7736,54.7209,54.756,34558.0
2021-11-30 13:00:00,62.41,62.48,62.38,62.39,31812.0,54.756,54.8174,54.7297,54.7385,31812.0
2021-11-30 13:05:00,62.39,62.39,62.3,62.3,26477.0,54.7385,54.7385,54.6595,54.6595,26477.0
2021-11-30 13:10:00,62.31,62.34,62.28,62.3,24791.0,54.6683,54.6946,54.642,54.6595,24791.0
2021-11-30 13:15:00,62.3,62.34,62.27,62.29,17700.0,54.6595,54.6946,54.6332,54.6508,17700.0
2021-11-30 13:20:00,62.3,62.38,62.3,62.37,24422.0,54.6595,54.7297,54.6595,54.7209,24422.0
2021-11-30 13:25:00,62.37,62.46,62.34,62.44,27130.0,54.7209,54.7999,54.6946,54.7824,27130.0
2021-11-30 13:30:00,62.44,62.51,62.34,62.35,40228.0,54.7824,54.8438,54.6946,54.7034,40228.0
2021-11-30 13:35:00,62.35,62.4,62.33,62.37,14498.0,54.7034,54.7473,54.6858,54.7209,14498.0
2021-11-30 13:40:00,62.37,62.42,62.37,62.42,14683.0,54.7209,54.7648,54.7209,54.7648,14683.0
2021-11-30 13:45:00,62.41,62.47,62.39,62.46,26943.0,54.756,54.8087,54.7385,54.7999,26943.0
2021-11-30 13:50:00,62.48,62.51,62.45,62.51,24055.0,54.8174,54.8438,54.7911,54.8438,24055.0
2021-11-30 13:55:00,62.52,62.54,62.45,62.45,24814.0,54.8525,54.8701,54.7911,54.7911,24814.0
2021-11-30 14:00:00,62.45,62.49,62.42,62.45,22331.0,54.7911,54.8262,54.7648,54.7911,22331.0
2021-11-30 14:05:00,62.46,62.47,62.39,62.44,29989.0,54.7999,54.8087,54.7385,54.7824,29989.0
2021-11-30 14:10:00,62.44,62.47,62.36,62.36,25459.0,54.7824,54.8087,54.7122,54.7122,25459.0
2021-11-30 14:15:00,62.37,62.38,62.28,62.28,20341.0,54.7209,54.7297,54.642,54.642,20341.0
2021-11-30 14:20:00,62.29,62.29,62.22,62.25,24604.0,54.6508,54.6508,54.5893,54.6157,24604.0
2021-11-30 14:25:00,62.24,62.29,62.19,62.23,28010.0,54.6069,54.6508,54.563,54.5981,28010.0
2021-11-30 14:30:00,62.22,62.25,62.18,62.23,40054.0,54.5893,54.6157,54.5542,54.5981,40054.0
2021-11-30 14:35:00,62.23,62.3,62.22,62.25,33328.0,54.5981,54.6595,54.5893,54.6157,33328.0
2021-11-30 14:40:00,62.26,62.28,62.21,62.23,24857.0,54.6244,54.642,54.5806,54.5981,24857.0
2021-11-30 14:45:00,62.24,62.25,62.14,62.16,30782.0,54.6069,54.6157,54.5191,54.5367,30782.0
2021-11-30 14:50:00,62.17,62.18,62.06,62.07,37541.0,54.5455,54.5542,54.449,54.4577,37541.0
2021-11-30 14:55:00,62.06,62.07,61.99,62.0,33077.0,54.449,54.4577,54.3875,54.3963,33077.0
2021-11-30 15:00:00,62.01,62.04,61.95,62.01,45342.0,54.4051,54.4314,54.3524,54.4051,45342.0
2021-11-30 15:05:00,62.02,62.02,61.83,61.83,43205.0,54.4139,54.4139,54.2472,54.2472,43205.0
2021-11-30 15:10:00,61.83,61.87,61.74,61.75,88839.0,54.2472,54.2823,54.1682,54.177,88839.0
2021-11-30 15:15:00,61.74,61.78,61.62,61.63,67164.0,54.1682,54.2033,54.0629,54.0717,67164.0
2021-11-30 15:20:00,61.63,61.72,61.59,61.61,66817.0,54.0717,54.1507,54.0366,54.0541,66817.0
2021-11-30 15:25:00,61.6,61.66,61.52,61.62,77499.0,54.0454,54.098,53.9752,54.0629,77499.0
2021-11-30 15:30:00,61.62,61.63,61.52,61.55,71920.0,54.0629,54.0717,53.9752,54.0015,71920.0
2021-11-30 15:35:00,61.55,61.56,61.36,61.39,156684.0,54.0015,54.0103,53.8348,53.8611,156684.0
2021-11-30 15:40:00,61.38,61.38,61.18,61.22,144422.0,53.8524,53.8524,53.6769,53.712,144422.0
2021-11-30 15:45:00,61.21,61.29,61.2,61.23,132009.0,53.7032,53.7734,53.6944,53.7207,132009.0
2021-11-30 15:50:00,61.17,61.22,60.99,61.04,264031.0,53.6681,53.712,53.5102,53.5541,264031.0
2021-11-30 15:55:00,61.04,61.18,61.04,61.11,441696.0,53.5541,53.6769,53.5541,53.6155,441696.0
2021-12-01 09:30:00,61.45,61.53,61.29,61.47,116400.0,53.9138,53.984,53.7734,53.9313,116400.0
2021-12-01 09:35:00,61.42,61.65,61.41,61.63,100817.0,53.8874,54.0892,53.8787,54.0717,100817.0
2021-12-01 09:40:00,61.62,61.73,61.51,61.64,55375.0,54.0629,54.1594,53.9664,54.0805,55375.0
2021-12-01 09:45:00,61.65,61.81,61.63,61.73,222337.0,54.0892,54.2296,54.0717,54.1594,222337.0
2021-12-01 09:50:00,61.72,61.75,61.57,61.66,43945.0,54.1507,54.177,54.0191,54.098,43945.0
2021-12-01 09:55:00,61.65,61.76,61.62,61.64,33580.0,54.0892,54.1857,54.0629,54.0805,33580.0
2021-12-01 10:00:00,61.64,61.77,61.63,61.77,26627.0,54.0805,54.1945,54.0717,54.1945,26627.0
2021-12-01 10:05:00,61.79,61.94,61.79,61.94,38088.0,54.2121,54.3437,54.2121,54.3437,38088.0
2021-12-01 10:10:00,61.95,62.1,61.9,62.03,24505.0,54.3524,54.4841,54.3086,54.4226,24505.0
2021-12-01 10:15:00,62.03,62.14,62.01,62.05,31963.0,54.4226,54.5191,54.4051,54.4402,31963.0
2021-12-01 10:20:00,62.04,62.12,61.97,61.98,28587.0,54.4314,54.5016,54.37,54.3788,28587.0
2021-12-01 10:25:00,61.98,61.98,61.87,61.9,32120.0,54.3788,54.3788,54.2823,54.3086,32120.0
2021-12-01 10:30:00,61.91,61.95,61.86,61.91,35860.0,54.3174,54.3524,54.2735,54.3174,35860.0
2021-12-01 10:35:00,61.92,62.02,61.87,62.02,17963.0,54.3261,54.4139,54.2823,54.4139,17963.0
2021-12-01 10:40:00,62.01,62.11,61.94,62.04,24968.0,54.4051,54.4928,54.3437,54.4314,24968.0
2021-12-01 10:45:00,62.04,62.09,61.98,62.01,41714.0,54.4314,54.4753,54.3788,54.4051,41714.0
2021-12-01 10:50:00,62.01,62.07,61.96,62.06,28536.0,54.4051,54.4577,54.3612,54.449,28536.0
2021-12-01 10:55:00,62.06,62.07,62.01,62.07,18743.0,54.449,54.4577,54.4051,54.4577,18743.0
2021-12-01 11:00:00,62.07,62.21,62.03,62.2,35826.0,54.4577,54.5806,54.4226,54.5718,35826.0
2021-12-01 11:05:00,62.2,62.22,62.08,62.11,38270.0,54.5718,54.5893,54.4665,54.4928,38270.0
2021-12-01 11:10:00,62.12,62.22,62.11,62.22,35567.0,54.5016,54.5893,54.4928,54.5893,35567.0
2021-12-01 11:15:00,62.21,62.28,62.2,62.23,30522.0,54.5806,54.642,54.5718,54.5981,30522.0
2021-12-01 11:20:00,62.24,62.34,62.24,62.28,36992.0,54.6069,54.6946,54.6069,54.642,36992.0
2021-12-01 11:25:00,62.25,62.4,62.25,62.33,64287.0,54.6157,54.7473,54.6157,54.6858,64287.0
2021-12-01 11:30:00,62.35,62.39,62.29,62.34,36655.0,54.7034,54.7385,54.6508,54.6946,36655.0
2021-12-01 11:35:00,62.35,62.37,62.27,62.31,36089.0,54.7034,54.7209,54.6332,54.6683,36089.0
2021-12-01 11:40:00,62.32,62.35,62.26,62.35,31730.0,54.6771,54.7034,54.6244,54.7034,31730.0
2021-12-01 11:45:00,62.35,62.35,62.27,62.3,30842.0,54.7034,54.7034,54.6332,54.6595,30842.0
2021-12-01 11:50:00,62.3,62.34,62.27,62.32,20091.0,54.6595,54.6946,54.6332,54.6771,20091.0
2021-12-01 11:55:00,62.31,62.45,62.27,62.45,38916.0,54.6683,54.7911,54.6332,54.7911,38916.0
2021-12-01 12:00:00,62.45,62.46,62.33,62.43,20748.0,54.7911,54.7999,54.6858,54.7736,20748.0
2021-12-01 12:05:00,62.43,62.49,62.42,62.49,12676.0,54.7736,54.8262,54.7648,54.8262,12676.0
2021-12-01 12:10:00,62.48,62.6,62.46,62.59,31389.0,54.8174,54.9227,54.7999,54.914,31389.0
2021-12-01 12:15:00,62.57,62.58,62.51,62.56,22253.0,54.8964,54.9052,54.8438,54.8876,22253.0
2021-12-01 12:20:00,62.55,62.64,62.54,62.57,22809.0,54.8789,54.9578,54.8701,54.8964,22809.0
2021-12-01 12:25:00,62.56,62.57,62.46,62.5,22821.0,54.8876,54.8964,54.7999,54.835,22821.0
2021-12-01 12:30:00,62.5,62.5,62.42,62.44,29591.0,54.835,54.835,54.7648,54.7824,29591.0
2021-12-01 12:35:00,62.44,62.57,62.39,62.55,27371.0,54.7824,54.8964,54.7385,54.8789,27371.0
2021-12-01 12:40:00,62.55,62.55,62.46,62.54,25504.0,54.8789,54.8789,54.7999,54.8701,25504.0
2021-12-01 12:45:00,62.54,62.55,62.46,62.52,33913.0,54.8701,54.8789,54.7999,54.8525,33913.0
2021-12-01 12:50:00,62.52,62.53,62.45,62.45,19775.0,54.8525,54.8613,54.7911,54.7911,19775.0
2021-12-01 12:55:00,62.45,62.54,62.4,62.52,37339.0,54.7911,54.8701,54.7473,54.8525,37339.0
2021-12-01 13:00:00,62.52,62.52,62.36,62.36,26808.0,54.8525,54.8525,54.7122,54.7122,26808.0
2021-12-01 13:05:00,62.36,62.36,62.26,62.29,26719.0,54.7122,54.7122,54.6244,54.6508,26719.0
2021-12-01 13:10:00,62.29,62.41,62.29,62.36,18184.0,54.6508,54.756,54.6508,54.7122,18184.0
2021-12-01 13:15:00,62.35,62.36,62.22,62.22,28916.0,54.7034,54.7122,54.5893,54.5893,28916.0
2021-12-01 13:20:00,62.22,62.28,62.21,62.28,33017.0,54.5893,54.642,54.5806,54.642,33017.0
2021-12-01 13:25:00,62.29,62.34,62.26,62.29,15757.0,54.6508,54.6946,54.6244,54.6508,15757.0
2021-12-01 13:30:00,62.29,62.3,62.13,62.18,38516.0,54.6508,54.6595,54.5104,54.5542,38516.0
2021-12-01 13:35:00,62.18,62.2,62.08,62.09,14680.0,54.5542,54.5718,54.4665,54.4753,14680.0
2021-12-01 13:40:00,62.09,62.1,61.97,62.06,134692.0,54.4753,54.4841,54.37,54.449,134692.0
2021-12-01 13:45:00,62.04,62.1,62.0,62.05,54872.0,54.4314,54.4841,54.3963,54.4402,54872.0
2021-12-01 13:50:00,62.06,62.15,62.04,62.1,25769.0,54.449,54.5279,54.4314,54.4841,25769.0
2021-12-01 13:55:00,62.11,62.17,62.09,62.11,20368.0,54.4928,54.5455,54.4753,54.4928,20368.0
2021-12-01 14:00:00,62.12,62.14,62.05,62.06,28672.0,54.5016,54.5191,54.4402,54.449,28672.0
2021-12-01 14:05:00,62.05,62.07,62.0,62.0,24087.0,54.4402,54.4577,54.3963,54.3963,24087.0
2021-12-01 14:10:00,61.99,62.04,61.95,62.04,44212.0,54.3875,54.4314,54.3524,54.4314,44212.0
2021-12-01 14:15:00,62.05,62.13,62.03,62.08,19428.0,54.4402,54.5104,54.4226,54.4665,19428.0
2021-12-01 14:20:00,62.09,62.23,62.06,62.17,26773.0,54.4753,54.5981,54.449,54.5455,26773.0
2021-12-01 14:25:00,62.16,62.26,62.14,62.19,20785.0,54.5367,54.6244,54.5191,54.563,20785.0
2021-12-01 14:30:00,62.18,62.24,62.15,62.16,27651.0,54.5542,54.6069,54.5279,54.5367,27651.0
2021-12-01 14:35:00,62.15,62.16,62.05,62.06,24949.0,54.5279,54.5367,54.4402,54.449,24949.0
2021-12-01 14:40:00,62.06,62.08,62.03,62.06,16670.0,54.449,54.4665,54.4226,54.449,16670.0
2021-12-01 14:45:00,62.05,62.06,61.99,62.0,23017.0,54.4402,54.449,54.3875,54.3963,23017.0
2021-12-01 14:50:00,62.01,62.02,61.86,61.88,17359.0,54.4051,54.4139,54.2735,54.291,17359.0
2021-12-01 14:55:00,61.89,61.98,61.87,61.93,21484.0,54.2998,54.3788,54.2823,54.3349,21484.0
2021-12-01 15:00:00,61.94,62.0,61.86,61.9,30269.0,54.3437,54.3963,54.2735,54.3086,30269.0
2021-12-01 15:05:00,61.89,61.91,61.82,61.82,15657.0,54.2998,54.3174,54.2384,54.2384,15657.0
2021-12-01 15:10:00,61.82,61.9,61.8,61.89,34844.0,54.2384,54.3086,54.2208,54.2998,34844.0
2021-12-01 15:15:00,61.88,61.88,61.73,61.8,29385.0,54.291,54.291,54.1594,54.2208,29385.0
2021-12-01 15:20:00,61.8,61.8,61.65,61.66,34661.0,54.2208,54.2208,54.0892,54.098,34661.0
2021-12-01 15:25:00,61.63,61.71,61.61,61.63,39117.0,54.0717,54.1419,54.0541,54.0717,39117.0
2021-12-01 15:30:00,61.6,61.6,61.51,61.57,44883.0,54.0454,54.0454,53.9664,54.0191,44883.0
2021-12-01 15:35:00,61.58,61.73,61.57,61.71,44736.0,54.0278,54.1594,54.0191,54.1419,44736.0
2021-12-01 15:40:00,61.7,61.75,61.63,61.73,54333.0,54.1331,54.177,54.0717,54.1594,54333.0
2021-12-01 15:45:00,61.72,61.75,61.55,61.58,74048.0,54.1507,54.177,54.0015,54.0278,74048.0
2021-12-01 15:50:00,61.56,61.56,61.39,61.41,150886.0,54.0103,54.0103,53.8611,53.8787,150886.0
2021-12-01 15:55:00,61.4,61.42,61.1,61.11,529053.0,53.8699,53.8874,53.6067,53.6155,529053.0
2021-12-02 09:30:00,61.35,61.7,61.31,61.49,160780.0,53.826,54.1331,53.7909,53.9489,160780.0
2021-12-02 09:35:00,61.52,61.6,61.42,61.58,172580.0,53.9752,54.0454,53.8874,54.0278,172580.0
2021-12-02 09:40:00,61.6,61.6,61.43,61.46,69866.0,54.0454,54.0454,53.8962,53.9225,69866.0
2021-12-02 09:45:00,61.47,61.6,61.41,61.55,49289.0,53.9313,54.0454,53.8787,54.0015,49289.0
2021-12-02 09:50:00,61.55,61.75,61.55,61.68,44766.0,54.0015,54.177,54.0015,54.1156,44766.0
2021-12-02 09:55:00,61.68,61.72,61.55,61.6,67423.0,54.1156,54.1507,54.0015,54.0454,67423.0
2021-12-02 10:00:00,61.6,61.76,61.53,61.73,52555.0,54.0454,54.1857,53.984,54.1594,52555.0
2021-12-02 10:05:00,61.73,61.92,61.72,61.92,44386.0,54.1594,54.3261,54.1507,54.3261,44386.0
2021-12-02 10:10:00,61.92,61.92,61.74,61.78,33801.0,54.3261,54.3261,54.1682,54.2033,33801.0
2021-12-02 10:15:00,61.79,61.83,61.71,61.82,45349.0,54.2121,54.2472,54.1419,54.2384,45349.0
2021-12-02 10:20:00,61.82,61.99,61.8,61.89,39024.0,54.2384,54.3875,54.2208,54.2998,39024.0
2021-12-02 10:25:00,61.89,61.91,61.75,61.75,111953.0,54.2998,54.3174,54.177,54.177,111953.0
2021-12-02 10:30:00,61.75,61.94,61.71,61.79,73990.0,54.177,54.3437,54.1419,54.2121,73990.0
2021-12-02 10:35:00,61.8,61.86,61.74,61.75,22646.0,54.2208,54.2735,54.1682,54.177,22646.0
2021-12-02 10:40:00,61.74,61.78,61.7,61.71,25418.0,54.1682,54.2033,54.1331,54.1419,25418.0
2021-12-02 10:45:00,61.7,61.71,61.57,61.7,34121.0,54.1331,54.1419,54.0191,54.1331,34121.0
2021-12-02 10:50:00,61.7,61.75,61.66,61.71,23939.0,54.1331,54.177,54.098,54.1419,23939.0
2021-12-02 10:55:00,61.75,61.84,61.64,61.83,35695.0,54.177,54.2559,54.0805,54.2472,35695.0
2021-12-02 11:00:00,61.83,61.94,61.82,61.94,42776.0,54.2472,54.3437,54.2384,54.3437,42776.0
2021-12-02 11:05:00,61.95,61.96,61.83,61.9,30594.0,54.3524,54.3612,54.2472,54.3086,30594.0
2021-12-02 11:10:00,61.9,61.93,61.78,61.79,37198.0,54.3086,54.3349,54.2033,54.2121,37198.0
2021-12-02 11:15:00,61.77,61.85,61.69,61.84,39691.0,54.1945,54.2647,54.1243,54.2559,39691.0
2021-12-02 11:20:00,61.83,61.9,61.8,61.86,30657.0,54.2472,54.3086,54.2208,54.2735,30657.0
2021-12-02 11:25:00,61.85,61.85,61.78,61.8,47489.0,54.2647,54.2647,54.2033,54.2208,47489.0
2021-12-02 11:30:00,61.8,61.91,61.77,61.85,34329.0,54.2208,54.3174,54.1945,54.2647,34329.0
2021-12-02 11:35:00,61.85,61.9,61.81,61.86,36731.0,54.2647,54.3086,54.2296,54.2735,36731.0
2021-12-02 11:40:00,61.87,61.91,61.83,61.83,37091.0,54.2823,54.3174,54.2472,54.2472,37091.0
2021-12-02 11:45:00,61.83,61.89,61.76,61.87,31289.0,54.2472,54.2998,54.1857,54.2823,31289.0
2021-12-02 11:50:00,61.88,61.94,61.86,61.94,38831.0,54.291,54.3437,54.2735,54.3437,38831.0
2021-12-02 11:55:00,61.92,62.0,61.89,61.99,35175.0,54.3261,54.3963,54.2998,54.3875,35175.0
2021-12-02 12:00:00,62.0,62.16,62.0,62.16,29024.0,54.3963,54.5367,54.3963,54.5367,29024.0
2021-12-02 12:05:00,62.15,62.16,62.03,62.03,26917.0,54.5279,54.5367,54.4226,54.4226,26917.0
2021-12-02 12:10:00,62.02,62.16,62.02,62.15,35325.0,54.4139,54.5367,54.4139,54.5279,35325.0
2021-12-02 12:15:00,62.15,62.18,62.09,62.16,18690.0,54.5279,54.5542,54.4753,54.5367,18690.0
2021-12-02 12:20:00,62.16,62.18,62.1,62.15,23205.0,54.5367,54.5542,54.4841,54.5279,23205.0
2021-12-02 12:25:00,62.15,62.15,62.09,62.13,23474.0,54.5279,54.5279,54.4753,54.5104,23474.0
2021-12-02 12:30:00,62.13,62.15,62.05,62.05,13814.0,54.5104,54.5279,54.4402,54.4402,13814.0
2021-12-02 12:35:00,62.05,62.14,62.05,62.11,26236.0,54.4402,54.5191,54.4402,54.4928,26236.0
2021-12-02 12:40:00,62.1,62.19,62.09,62.19,17016.0,54.4841,54.563,54.4753,54.563,17016.0
2021-12-02 12:45:00,62.19,62.31,62.18,62.31,21223.0,54.563,54.6683,54.5542,54.6683,21223.0
2021-12-02 12:50:00,62.31,62.35,62.26,62.27,27264.0,54.6683,54.7034,54.6244,54.6332,27264.0
2021-12-02 12:55:00,62.27,62.33,62.26,62.31,21993.0,54.6332,54.6858,54.6244,54.6683,21993.0
2021-12-02 13:00:00,62.31,62.47,62.22,62.38,138237.0,54.6683,54.8087,54.5893,54.7297,138237.0
2021-12-02 13:05:00,62.39,62.43,62.32,62.36,20403.0,54.7385,54.7736,54.6771,54.7122,20403.0
2021-12-02 13:10:00,62.35,62.4,62.35,62.38,23107.0,54.7034,54.7473,54.7034,54.7297,23107.0
2021-12-02 13:15:00,62.38,62.4,62.35,62.39,13988.0,54.7297,54.7473,54.7034,54.7385,13988.0
2021-12-02 13:20:00,62.39,62.42,62.31,62.32,36901.0,54.7385,54.7648,54.6683,54.6771,36901.0
2021-12-02 13:25:00,62.32,62.39,62.28,62.35,20584.0,54.6771,54.7385,54.642,54.7034,20584.0
2021-12-02 13:30:00,62.36,62.37,62.31,62.37,27462.0,54.7122,54.7209,54.6683,54.7209,27462.0
2021-12-02 13:35:00,62.37,62.46,62.36,62.45,27321.0,54.7209,54.7999,54.7122,54.7911,27321.0
2021-12-02 13:40:00,62.46,62.55,62.44,62.53,74509.0,54.7999,54.8789,54.7824,54.8613,74509.0
2021-12-02 13:45:00,62.52,62.52,62.4,62.46,47721.0,54.8525,54.8525,54.7473,54.7999,47721.0
2021-12-02 13:50:00,62.45,62.49,62.39,62.47,26490.0,54.7911,54.8262,54.7385,54.8087,26490.0
2021-12-02 13:55:00,62.48,62.6,62.48,62.59,19023.0,54.8174,54.9227,54.8174,54.914,19023.0
2021-12-02 14:00:00,62.59,62.62,62.52,62.55,33347.0,54.914,54.9403,54.8525,54.8789,33347.0
2021-12-02 14:05:00,62.55,62.57,62.49,62.57,36081.0,54.8789,54.8964,54.8262,54.8964,36081.0
2021-12-02 14:10:00,62.57,62.64,62.53,62.61,36923.0,54.8964,54.9578,54.8613,54.9315,36923.0
2021-12-02 14:15:00,62.61,62.66,62.59,62.61,21095.0,54.9315,54.9754,54.914,54.9315,21095.0
2021-12-02 14:20:00,62.61,62.67,62.6,62.66,31154.0,54.9315,54.9841,54.9227,54.9754,31154.0
2021-12-02 14:25:00,62.67,62.74,62.65,62.72,37323.0,54.9841,55.0456,54.9666,55.028,37323.0
2021-12-02 14:30:00,62.71,62.72,62.6,62.61,52910.0,55.0192,55.028,54.9227,54.9315,52910.0
2021-12-02 14:35:00,62.61,62.63,62.57,62.61,26451.0,54.9315,54.9491,54.8964,54.9315,26451.0
2021-12-02 14:40:00,62.61,62.67,62.59,62.65,39523.0,54.9315,54.9841,54.914,54.9666,39523.0
2021-12-02 14:45:00,62.66,62.66,62.54,62.56,31194.0,54.9754,54.9754,54.8701,54.8876,31194.0
2021-12-02 14:50:00,62.57,62.58,62.51,62.56,33608.0,54.8964,54.9052,54.8438,54.8876,33608.0
2021-12-02 14:55:00,62.56,62.59,62.52,62.55,37079.0,54.8876,54.914,54.8525,54.8789,37079.0
2021-12-02 15:00:00,62.55,62.6,62.49,62.51,39856.0,54.8789,54.9227,54.8262,54.8438,39856.0
2021-12-02 15:05:00,62.5,62.6,62.48,62.57,31048.0,54.835,54.9227,54.8174,54.8964,31048.0
2021-12-02 15:10:00,62.57,62.57,62.47,62.56,32126.0,54.8964,54.8964,54.8087,54.8876,32126.0
2021-12-02 15:15:00,62.56,62.58,62.41,62.44,31911.0,54.8876,54.9052,54.756,54.7824,31911.0
2021-12-02 15:20:00,62.44,62.45,62.38,62.4,49356.0,54.7824,54.7911,54.7297,54.7473,49356.0
2021-12-02 15:25:00,62.4,62.49,62.35,62.49,34336.0,54.7473,54.8262,54.7034,54.8262,34336.0
2021-12-02 15:30:00,62.48,62.48,62.37,62.4,55410.0,54.8174,54.8174,54.7209,54.7473,55410.0
2021-12-02 15:35:00,62.39,62.39,62.29,62.31,65558.0,54.7385,54.7385,54.6508,54.6683,65558.0
2021-12-02 15:40:00,62.31,62.41,62.29,62.39,80747.0,54.6683,54.756,54.6508,54.7385,80747.0
2021-12-02 15:45:00,62.39,62.39,62.27,62.32,115968.0,54.7385,54.7385,54.6332,54.6771,115968.0
2021-12-02 15:50:00,62.32,62.36,62.14,62.17,122485.0,54.6771,54.7122,54.5191,54.5455,122485.0
2021-12-02 15:55:00,62.16,62.16,61.93,62.03,513583.0,54.5367,54.5367,54.3349,54.4226,513583.0
2021-12-03 09:30:00,62.47,62.47,62.21,62.38,93090.0,54.8087,54.8087,54.5806,54.7297,93090.0
2021-12-03 09:35:00,62.39,62.39,62.27,62.33,60080.0,54.7385,54.7385,54.6332,54.6858,60080.0
2021-12-03 09:40:00,62.34,62.4,62.29,62.3,42593.0,54.6946,54.7473,54.6508,54.6595,42593.0
2021-12-03 09:45:00,62.28,62.3,62.08,62.1,41709.0,54.642,54.6595,54.4665,54.4841,41709.0
2021-12-03 09:50:00,62.1,62.13,62.01,62.08,35509.0,54.4841,54.5104,54.4051,54.4665,35509.0
2021-12-03 09:55:00,62.07,62.17,61.94,61.97,96649.0,54.4577,54.5455,54.3437,54.37,96649.0
2021-12-03 10:00:00,61.98,62.16,61.96,62.07,193047.0,54.3788,54.5367,54.3612,54.4577,193047.0
2021-12-03 10:05:00,62.07,62.1,61.95,62.04,99231.0,54.4577,54.4841,54.3524,54.4314,99231.0
2021-12-03 10:10:00,62.04,62.05,61.85,61.98,185120.0,54.4314,54.4402,54.2647,54.3788,185120.0
2021-12-03 10:15:00,61.98,62.01,61.83,61.87,157211.0,54.3788,54.4051,54.2472,54.2823,157211.0
2021-12-03 10:20:00,61.87,62.26,61.84,62.26,56964.0,54.2823,54.6244,54.2559,54.6244,56964.0
2021-12-03 10:25:00,62.23,62.31,62.18,62.29,23886.0,54.5981,54.6683,54.5542,54.6508,23886.0
2021-12-03 10:30:00,62.31,62.31,62.17,62.2,43812.0,54.6683,54.6683,54.5455,54.5718,43812.0
2021-12-03 10:35:00,62.19,62.3,62.17,62.28,68994.0,54.563,54.6595,54.5455,54.642,68994.0
2021-12-03 10:40:00,62.27,62.38,62.24,62.24,55824.0,54.6332,54.7297,54.6069,54.6069,55824.0
2021-12-03 10:45:00,62.23,62.29,62.19,62.25,37401.0,54.5981,54.6508,54.563,54.6157,37401.0
2021-12-03 10:50:00,62.26,62.3,62.16,62.23,42115.0,54.6244,54.6595,54.5367,54.5981,42115.0
2021-12-03 10:55:00,62.23,62.29,62.14,62.14,28187.0,54.5981,54.6508,54.5191,54.5191,28187.0
2021-12-03 11:00:00,62.13,62.15,62.07,62.12,60780.0,54.5104,54.5279,54.4577,54.5016,60780.0
2021-12-03 11:05:00,62.12,62.14,62.06,62.09,39447.0,54.5016,54.5191,54.449,54.4753,39447.0
2021-12-03 11:10:00,62.09,62.21,62.04,62.21,39221.0,54.4753,54.5806,54.4314,54.5806,39221.0
2021-12-03 11:15:00,62.21,62.21,62.11,62.19,32749.0,54.5806,54.5806,54.4928,54.563,32749.0
2021-12-03 11:20:00,62.18,62.4,62.15,62.33,30601.0,54.5542,54.7473,54.5279,54.6858,30601.0
2021-12-03 11:25:00,62.33,62.4,62.33,62.38,19999.0,54.6858,54.7473,54.6858,54.7297,19999.0
2021-12-03 11:30:00,62.37,62.49,62.35,62.47,34371.0,54.7209,54.8262,54.7034,54.8087,34371.0
2021-12-03 11:35:00,62.47,62.63,62.47,62.62,41917.0,54.8087,54.9491,54.8087,54.9403,41917.0
2021-12-03 11:40:00,62.62,62.66,62.52,62.55,39766.0,54.9403,54.9754,54.8525,54.8789,39766.0
2021-12-03 11:45:00,62.55,62.64,62.49,62.55,58036.0,54.8789,54.9578,54.8262,54.8789,58036.0
2021-12-03 11:50:00,62.55,62.55,62.43,62.47,48209.0,54.8789,54.8789,54.7736,54.8087,48209.0
2021-12-03 11:55:00,62.45,62.48,62.37,62.4,31503.0,54.7911,54.8174,54.7209,54.7473,31503.0
2021-12-03 12:00:00,62.39,62.44,62.35,62.39,35245.0,54.7385,54.7824,54.7034,54.7385,35245.0
2021-12-03 12:05:00,62.38,62.49,62.34,62.46,42798.0,54.7297,54.8262,54.6946,54.7999,42798.0
2021-12-03 12:10:00,62.45,62.51,62.42,62.45,32562.0,54.7911,54.8438,54.7648,54.7911,32562.0
2021-12-03 12:15:00,62.44,62.57,62.43,62.55,28988.0,54.7824,54.8964,54.7736,54.8789,28988.0
2021-12-03 12:20:00,62.55,62.65,62.54,62.64,17933.0,54.8789,54.9666,54.8701,54.9578,17933.0
2021-12-03 12:25:00,62.63,62.67,62.6,62.63,24289.0,54.9491,54.9841,54.9227,54.9491,24289.0
2021-12-03 12:30:00,62.63,62.65,62.52,62.55,26320.0,54.9491,54.9666,54.8525,54.8789,26320.0
2021-12-03 12:35:00,62.55,62.68,62.54,62.63,29596.0,54.8789,54.9929,54.8701,54.9491,29596.0
2021-12-03 12:40:00,62.64,62.67,62.56,62.56,31062.0,54.9578,54.9841,54.8876,54.8876,31062.0
2021-12-03 12:45:00,62.55,62.61,62.55,62.57,20565.0,54.8789,54.9315,54.8789,54.8964,20565.0
2021-12-03 12:50:00,62.56,62.65,62.55,62.61,19547.0,54.8876,54.9666,54.8789,54.9315,19547.0
2021-12-03 12:55:00,62.6,62.63,62.58,62.61,37942.0,54.9227,54.9491,54.9052,54.9315,37942.0
2021-12-03 13:00:00,62.61,62.61,62.57,62.61,21074.0,54.9315,54.9315,54.8964,54.9315,21074.0
2021-12-03 13:05:00,62.61,62.71,62.59,62.67,39891.0,54.9315,55.0192,54.914,54.9841,39891.0
2021-12-03 13:10:00,62.65,62.68,62.6,62.61,31552.0,54.9666,54.9929,54.9227,54.9315,31552.0
2021-12-03 13:15:00,62.6,62.62,62.58,62.6,24286.0,54.9227,54.9403,54.9052,54.9227,24286.0
2021-12-03 13:20:00,62.6,62.65,62.58,62.65,53350.0,54.9227,54.9666,54.9052,54.9666,53350.0
2021-12-03 13:25:00,62.66,62.7,62.62,62.64,56909.0,54.9754,55.0105,54.9403,54.9578,56909.0
2021-12-03 13:30:00,62.64,62.7,62.62,62.7,82686.0,54.9578,55.0105,54.9403,55.0105,82686.0
2021-12-03 13:35:00,62.69,62.7,62.6,62.61,57346.0,55.0017,55.0105,54.9227,54.9315,57346.0
2021-12-03 13:40:00,62.62,62.69,62.59,62.69,77746.0,54.9403,55.0017,54.914,55.0017,77746.0
2021-12-03 13:45:00,62.69,62.71,62.54,62.57,39596.0,55.0017,55.0192,54.8701,54.8964,39596.0
2021-12-03 13:50:00,62.57,62.65,62.57,62.61,33385.0,54.8964,54.9666,54.8964,54.9315,33385.0
2021-12-03 13:55:00,62.61,62.62,62.54,62.56,27815.0,54.9315,54.9403,54.8701,54.8876,27815.0
2021-12-03 14:00:00,62.55,62.57,62.4,62.42,84999.0,54.8789,54.8964,54.7473,54.7648,84999.0
2021-12-03 14:05:00,62.42,62.43,62.36,62.4,50835.0,54.7648,54.7736,54.7122,54.7473,50835.0
2021-12-03 14:10:00,62.4,62.44,62.36,62.38,34602.0,54.7473,54.7824,54.7122,54.7297,34602.0
2021-12-03 14:15:00,62.39,62.43,62.35,62.36,22030.0,54.7385,54.7736,54.7034,54.7122,22030.0
2021-12-03 14:20:00,62.35,62.4,62.27,62.39,32588.0,54.7034,54.7473,54.6332,54.7385,32588.0
2021-12-03 14:25:00,62.38,62.39,62.26,62.28,29570.0,54.7297,54.7385,54.6244,54.642,29570.0
2021-12-03 14:30:00,62.28,62.31,62.21,62.23,25558.0,54.642,54.6683,54.5806,54.5981,25558.0
2021-12-03 14:35:00,62.24,62.29,62.19,62.21,35552.0,54.6069,54.6508,54.563,54.5806,35552.0
2021-12-03 14:40:00,62.22,62.32,62.22,62.29,31988.0,54.5893,54.6771,54.5893,54.6508,31988.0
2021-12-03 14:45:00,62.3,62.31,62.24,62.25,27672.0,54.6595,54.6683,54.6069,54.6157,27672.0
2021-12-03 14:50:00,62.25,62.39,62.22,62.32,127925.0,54.6157,54.7385,54.5893,54.6771,127925.0
2021-12-03 14:55:00,62.32,62.33,62.24,62.28,113014.0,54.6771,54.6858,54.6069,54.642,113014.0
2021-12-03 15:00:00,62.28,62.36,62.2,62.36,41019.0,54.642,54.7122,54.5718,54.7122,41019.0
2021-12-03 15:05:00,62.36,62.46,62.31,62.35,36978.0,54.7122,54.7999,54.6683,54.7034,36978.0
2021-12-03 15:10:00,62.38,62.57,62.38,62.56,65149.0,54.7297,54.8964,54.7297,54.8876,65149.0
2021-12-03 15:15:00,62.57,62.58,62.43,62.48,35805.0,54.8964,54.9052,54.7736,54.8174,35805.0
2021-12-03 15:20:00,62.48,62.59,62.48,62.58,35450.0,54.8174,54.914,54.8174,54.9052,35450.0
2021-12-03 15:25:00,62.57,62.66,62.56,62.56,30770.0,54.8964,54.9754,54.8876,54.8876,30770.0
2021-12-03 15:30:00,62.56,62.65,62.52,62.61,40167.0,54.8876,54.9666,54.8525,54.9315,40167.0
2021-12-03 15:35:00,62.62,62.65,62.48,62.53,44921.0,54.9403,54.9666,54.8174,54.8613,44921.0
2021-12-03 15:40:00,62.53,62.57,62.46,62.49,45530.0,54.8613,54.8964,54.7999,54.8262,45530.0
2021-12-03 15:45:00,62.5,62.58,62.44,62.57,69226.0,54.835,54.9052,54.7824,54.8964,69226.0
2021-12-03 15:50:00,62.58,62.72,62.54,62.61,127629.0,54.9052,55.028,54.8701,54.9315,127629.0
2021-12-03 15:55:00,62.6,62.86,62.58,62.82,455761.0,54.9227,55.1508,54.9052,55.1158,455761.0
2021-12-06 09:30:00,63.93,64.51,63.65,64.51,483735.0,56.0896,56.5985,55.844,56.5985,483735.0
2021-12-06 09:35:00,64.49,64.59,64.36,64.56,141411.0,56.5809,56.6687,56.4669,56.6424,141411.0
2021-12-06 09:40:00,64.57,64.65,64.43,64.62,298541.0,56.6511,56.7213,56.5283,56.695,298541.0
2021-12-06 09:45:00,64.62,64.95,64.61,64.77,146136.0,56.695,56.9845,56.6862,56.8266,146136.0
2021-12-06 09:50:00,64.76,64.97,64.75,64.89,95734.0,56.8178,57.0021,56.8091,56.9319,95734.0
2021-12-06 09:55:00,64.88,65.08,64.85,65.01,197066.0,56.9231,57.0986,56.8968,57.0372,197066.0
2021-12-06 10:00:00,65.0,65.11,64.93,64.95,184621.0,57.0284,57.1249,56.967,56.9845,184621.0
2021-12-06 10:05:00,64.94,65.04,64.79,64.89,185921.0,56.9758,57.0635,56.8442,56.9319,185921.0
2021-12-06 10:10:00,64.89,65.08,64.86,64.99,131509.0,56.9319,57.0986,56.9056,57.0196,131509.0
2021-12-06 10:15:00,64.98,65.18,64.92,65.17,155859.0,57.0108,57.1863,56.9582,57.1775,155859.0
2021-12-06 10:20:00,65.18,65.21,65.0,65.14,119134.0,57.1863,57.2126,57.0284,57.1512,119134.0
2021-12-06 10:25:00,65.16,65.31,65.07,65.26,96731.0,57.1688,57.3004,57.0898,57.2565,96731.0
2021-12-06 10:30:00,65.28,65.37,65.2,65.37,76375.0,57.2741,57.353,57.2039,57.353,76375.0
2021-12-06 10:35:00,65.36,65.36,65.12,65.21,95511.0,57.3442,57.3442,57.1337,57.2126,95511.0
2021-12-06 10:40:00,65.22,65.27,65.09,65.22,109853.0,57.2214,57.2653,57.1074,57.2214,109853.0
2021-12-06 10:45:00,65.21,65.38,65.2,65.37,77661.0,57.2126,57.3618,57.2039,57.353,77661.0
2021-12-06 10:50:00,65.38,65.42,65.29,65.39,70322.0,57.3618,57.3969,57.2828,57.3706,70322.0
2021-12-06 10:55:00,65.39,65.43,65.24,65.36,63223.0,57.3706,57.4057,57.239,57.3442,63223.0
2021-12-06 11:00:00,65.34,65.34,65.21,65.26,76355.0,57.3267,57.3267,57.2126,57.2565,76355.0
2021-12-06 11:05:00,65.25,65.28,65.15,65.19,69613.0,57.2477,57.2741,57.16,57.1951,69613.0
2021-12-06 11:10:00,65.19,65.27,65.17,65.26,133763.0,57.1951,57.2653,57.1775,57.2565,133763.0
2021-12-06 11:15:00,65.26,65.29,65.14,65.29,79178.0,57.2565,57.2828,57.1512,57.2828,79178.0
2021-12-06 11:20:00,65.29,65.37,65.25,65.28,89784.0,57.2828,57.353,57.2477,57.2741,89784.0
2021-12-06 11:25:00,65.29,65.45,65.25,65.4,94802.0,57.2828,57.4232,57.2477,57.3793,94802.0
2021-12-06 11:30:00,65.42,65.45,65.39,65.42,169470.0,57.3969,57.4232,57.3706,57.3969,169470.0
2021-12-06 11:35:00,65.43,65.43,65.33,65.37,164428.0,57.4057,57.4057,57.3179,57.353,164428.0
2021-12-06 11:40:00,65.38,65.52,65.37,65.44,126930.0,57.3618,57.4846,57.353,57.4144,126930.0
2021-12-06 11:45:00,65.44,65.45,65.37,65.43,75632.0,57.4144,57.4232,57.353,57.4057,75632.0
2021-12-06 11:50:00,65.43,65.63,65.43,65.62,77431.0,57.4057,57.5811,57.4057,57.5724,77431.0
2021-12-06 11:55:00,65.63,65.74,65.6,65.68,112500.0,57.5811,57.6776,57.5548,57.625,112500.0
2021-12-06 12:00:00,65.69,65.84,65.59,65.83,74400.0,57.6338,57.7654,57.546,57.7566,74400.0
2021-12-06 12:05:00,65.83,65.87,65.74,65.84,97459.0,57.7566,57.7917,57.6776,57.7654,97459.0
2021-12-06 12:10:00,65.83,65.91,65.82,65.83,91457.0,57.7566,57.8268,57.7478,57.7566,91457.0
2021-12-06 12:15:00,65.82,65.87,65.76,65.8,49843.0,57.7478,57.7917,57.6952,57.7303,49843.0
2021-12-06 12:20:00,65.79,65.88,65.77,65.84,85870.0,57.7215,57.8005,57.704,57.7654,85870.0
2021-12-06 12:25:00,65.85,65.85,65.69,65.72,110287.0,57.7742,57.7742,57.6338,57.6601,110287.0
2021-12-06 12:30:00,65.7,65.71,65.62,65.67,121734.0,57.6425,57.6513,57.5724,57.6162,121734.0
2021-12-06 12:35:00,65.67,65.71,65.58,65.59,55519.0,57.6162,57.6513,57.5373,57.546,55519.0
2021-12-06 12:40:00,65.58,65.64,65.54,65.55,60548.0,57.5373,57.5899,57.5022,57.5109,60548.0
2021-12-06 12:45:00,65.55,65.55,65.42,65.5,119779.0,57.5109,57.5109,57.3969,57.4671,119779.0
2021-12-06 12:50:00,65.49,65.52,65.42,65.44,50207.0,57.4583,57.4846,57.3969,57.4144,50207.0
2021-12-06 12:55:00,65.43,65.49,65.37,65.38,87501.0,57.4057,57.4583,57.353,57.3618,87501.0
2021-12-06 13:00:00,65.38,65.42,65.23,65.23,47183.0,57.3618,57.3969,57.2302,57.2302,47183.0
2021-12-06 13:05:00,65.24,65.24,65.14,65.19,55553.0,57.239,57.239,57.1512,57.1951,55553.0
2021-12-06 13:10:00,65.19,65.19,65.05,65.11,44980.0,57.1951,57.1951,57.0723,57.1249,44980.0
2021-12-06 13:15:00,65.12,65.28,65.07,65.27,31736.0,57.1337,57.2741,57.0898,57.2653,31736.0
2021-12-06 13:20:00,65.27,65.29,65.2,65.21,43355.0,57.2653,57.2828,57.2039,57.2126,43355.0
2021-12-06 13:25:00,65.21,65.32,65.2,65.23,47765.0,57.2126,57.3092,57.2039,57.2302,47765.0
2021-12-06 13:30:00,65.23,65.25,65.09,65.11,37326.0,57.2302,57.2477,57.1074,57.1249,37326.0
2021-12-06 13:35:00,65.11,65.17,65.0,65.04,40559.0,57.1249,57.1775,57.0284,57.0635,40559.0
2021-12-06 13:40:00,65.05,65.21,65.04,65.2,92855.0,57.0723,57.2126,57.0635,57.2039,92855.0
2021-12-06 13:45:00,65.2,65.2,65.08,65.09,23280.0,57.2039,57.2039,57.0986,57.1074,23280.0
2021-12-06 13:50:00,65.09,65.09,64.97,65.01,56370.0,57.1074,57.1074,57.0021,57.0372,56370.0
2021-12-06 13:55:00,64.99,65.04,64.9,64.98,27047.0,57.0196,57.0635,56.9407,57.0108,27047.0
2021-12-06 14:00:00,64.99,65.01,64.9,64.9,21386.0,57.0196,57.0372,56.9407,56.9407,21386.0
2021-12-06 14:05:00,64.89,64.91,64.84,64.87,29086.0,56.9319,56.9494,56.888,56.9143,29086.0
2021-12-06 14:10:00,64.87,64.94,64.85,64.88,30655.0,56.9143,56.9758,56.8968,56.9231,30655.0
2021-12-06 14:15:00,64.88,64.91,64.85,64.91,28368.0,56.9231,56.9494,56.8968,56.9494,28368.0
2021-12-06 14:20:00,64.91,64.99,64.89,64.98,25500.0,56.9494,57.0196,56.9319,57.0108,25500.0
2021-12-06 14:25:00,64.98,65.02,64.85,64.86,22299.0,57.0108,57.0459,56.8968,56.9056,22299.0
2021-12-06 14:30:00,64.87,64.89,64.73,64.85,47426.0,56.9143,56.9319,56.7915,56.8968,47426.0
2021-12-06 14:35:00,64.85,64.9,64.83,64.89,35366.0,56.8968,56.9407,56.8792,56.9319,35366.0
2021-12-06 14:40:00,64.89,64.92,64.82,64.92,27158.0,56.9319,56.9582,56.8705,56.9582,27158.0
2021-12-06 14:45:00,64.92,64.93,64.81,64.81,26758.0,56.9582,56.967,56.8617,56.8617,26758.0
2021-12-06 14:50:00,64.81,64.82,64.74,64.75,27726.0,56.8617,56.8705,56.8003,56.8091,27726.0
2021-12-06 14:55:00,64.75,64.82,64.74,64.81,22235.0,56.8091,56.8705,56.8003,56.8617,22235.0
2021-12-06 15:00:00,64.79,64.85,64.76,64.79,32812.0,56.8442,56.8968,56.8178,56.8442,32812.0
2021-12-06 15:05:00,64.8,64.83,64.76,64.76,31776.0,56.8529,56.8792,56.8178,56.8178,31776.0
2021-12-06 15:10:00,64.76,64.77,64.66,64.67,38070.0,56.8178,56.8266,56.7301,56.7389,38070.0
2021-12-06 15:15:00,64.67,64.76,64.66,64.71,25676.0,56.7389,56.8178,56.7301,56.774,25676.0
2021-12-06 15:20:00,64.71,64.73,64.65,64.7,32820.0,56.774,56.7915,56.7213,56.7652,32820.0
2021-12-06 15:25:00,64.7,64.71,64.6,64.64,43568.0,56.7652,56.774,56.6775,56.7125,43568.0
2021-12-06 15:30:00,64.64,64.72,64.58,64.72,55037.0,56.7125,56.7827,56.6599,56.7827,55037.0
2021-12-06 15:35:00,64.72,64.74,64.6,64.68,56861.0,56.7827,56.8003,56.6775,56.7476,56861.0
2021-12-06 15:40:00,64.68,64.8,64.65,64.74,62671.0,56.7476,56.8529,56.7213,56.8003,62671.0
2021-12-06 15:45:00,64.75,64.78,64.64,64.69,121836.0,56.8091,56.8354,56.7125,56.7564,121836.0
2021-12-06 15:50:00,64.68,64.78,64.6,64.77,170594.0,56.7476,56.8354,56.6775,56.8266,170594.0
2021-12-06 15:55:00,64.77,64.77,64.59,64.65,368543.0,56.8266,56.8266,56.6687,56.7213,368543.0
2021-12-07 09:30:00,64.4,64.55,64.2,64.21,107892.0,56.502,56.6336,56.3265,56.3353,107892.0
2021-12-07 09:35:00,64.2,64.35,64.0,64.0,76980.0,56.3265,56.4581,56.151,56.151,76980.0
2021-12-07 09:40:00,63.99,64.28,63.92,64.25,95014.0,56.1423,56.3967,56.0808,56.3704,95014.0
2021-12-07 09:45:00,64.24,64.29,64.17,64.25,42623.0,56.3616,56.4055,56.3002,56.3704,42623.0
2021-12-07 09:50:00,64.25,64.29,64.14,64.25,30836.0,56.3704,56.4055,56.2739,56.3704,30836.0
2021-12-07 09:55:00,64.29,64.34,64.22,64.26,20109.0,56.4055,56.4493,56.3441,56.3791,20109.0
2021-12-07 10:00:00,64.28,64.39,64.24,64.3,36427.0,56.3967,56.4932,56.3616,56.4142,36427.0
2021-12-07 10:05:00,64.31,64.39,64.26,64.33,22042.0,56.423,56.4932,56.3791,56.4406,22042.0
2021-12-07 10:10:00,64.33,64.46,64.32,64.43,51579.0,56.4406,56.5546,56.4318,56.5283,51579.0
2021-12-07 10:15:00,64.44,64.68,64.44,64.62,65714.0,56.5371,56.7476,56.5371,56.695,65714.0
2021-12-07 10:20:00,64.62,64.64,64.55,64.64,72425.0,56.695,56.7125,56.6336,56.7125,72425.0
2021-12-07 10:25:00,64.65,64.69,64.6,64.64,24639.0,56.7213,56.7564,56.6775,56.7125,24639.0
2021-12-07 10:30:00,64.64,64.7,64.58,64.62,32899.0,56.7125,56.7652,56.6599,56.695,32899.0
2021-12-07 10:35:00,64.64,64.71,64.57,64.67,44668.0,56.7125,56.774,56.6511,56.7389,44668.0
2021-12-07 10:40:00,64.67,64.74,64.67,64.73,91214.0,56.7389,56.8003,56.7389,56.7915,91214.0
2021-12-07 10:45:00,64.74,64.74,64.59,64.66,39910.0,56.8003,56.8003,56.6687,56.7301,39910.0
2021-12-07 10:50:00,64.66,64.77,64.64,64.74,33816.0,56.7301,56.8266,56.7125,56.8003,33816.0
2021-12-07 10:55:00,64.75,64.87,64.74,64.83,41427.0,56.8091,56.9143,56.8003,56.8792,41427.0
2021-12-07 11:00:00,64.82,64.85,64.67,64.69,24401.0,56.8705,56.8968,56.7389,56.7564,24401.0
2021-12-07 11:05:00,64.68,64.8,64.66,64.79,17992.0,56.7476,56.8529,56.7301,56.8442,17992.0
2021-12-07 11:10:00,64.78,64.78,64.67,64.67,12011.0,56.8354,56.8354,56.7389,56.7389,12011.0
2021-12-07 11:15:00,64.67,64.82,64.67,64.79,22380.0,56.7389,56.8705,56.7389,56.8442,22380.0
2021-12-07 11:20:00,64.79,64.86,64.78,64.86,21285.0,56.8442,56.9056,56.8354,56.9056,21285.0
2021-12-07 11:25:00,64.87,64.87,64.74,64.75,17521.0,56.9143,56.9143,56.8003,56.8091,17521.0
2021-12-07 11:30:00,64.75,64.78,64.71,64.73,21009.0,56.8091,56.8354,56.774,56.7915,21009.0
2021-12-07 11:35:00,64.73,64.79,64.73,64.79,23920.0,56.7915,56.8442,56.7915,56.8442,23920.0
2021-12-07 11:40:00,64.79,64.84,64.75,64.75,17594.0,56.8442,56.888,56.8091,56.8091,17594.0
2021-12-07 11:45:00,64.75,64.77,64.69,64.77,16869.0,56.8091,56.8266,56.7564,56.8266,16869.0
2021-12-07 11:50:00,64.77,64.83,64.75,64.77,12897.0,56.8266,56.8792,56.8091,56.8266,12897.0
2021-12-07 11:55:00,64.78,64.79,64.7,64.72,13629.0,56.8354,56.8442,56.7652,56.7827,13629.0
2021-12-07 12:00:00,64.72,64.77,64.65,64.65,13029.0,56.7827,56.8266,56.7213,56.7213,13029.0
2021-12-07 12:05:00,64.65,64.72,64.64,64.66,19210.0,56.7213,56.7827,56.7125,56.7301,19210.0
2021-12-07 12:10:00,64.66,64.69,64.63,64.66,22620.0,56.7301,56.7564,56.7038,56.7301,22620.0
2021-12-07 12:15:00,64.64,64.66,64.59,64.64,22514.0,56.7125,56.7301,56.6687,56.7125,22514.0
2021-12-07 12:20:00,64.64,64.65,64.58,64.64,20416.0,56.7125,56.7213,56.6599,56.7125,20416.0
2021-12-07 12:25:00,64.64,64.64,64.57,64.61,31461.0,56.7125,56.7125,56.6511,56.6862,31461.0
2021-12-07 12:30:00,64.61,64.62,64.56,64.57,16057.0,56.6862,56.695,56.6424,56.6511,16057.0
2021-12-07 12:35:00,64.57,64.59,64.5,64.53,19435.0,56.6511,56.6687,56.5897,56.616,19435.0
2021-12-07 12:40:00,64.52,64.55,64.47,64.47,16238.0,56.6073,56.6336,56.5634,56.5634,16238.0
2021-12-07 12:45:00,64.46,64.5,64.44,64.49,19586.0,56.5546,56.5897,56.5371,56.5809,19586.0
2021-12-07 12:50:00,64.49,64.49,64.41,64.42,15493.0,56.5809,56.5809,56.5108,56.5195,15493.0
2021-12-07 12:55:00,64.42,64.5,64.39,64.5,39430.0,56.5195,56.5897,56.4932,56.5897,39430.0
2021-12-07 13:00:00,64.51,64.64,64.51,64.64,73054.0,56.5985,56.7125,56.5985,56.7125,73054.0
2021-12-07 13:05:00,64.64,64.76,64.64,64.76,139428.0,56.7125,56.8178,56.7125,56.8178,139428.0
2021-12-07 13:10:00,64.76,64.79,64.66,64.66,18787.0,56.8178,56.8442,56.7301,56.7301,18787.0
2021-12-07 13:15:00,64.66,64.69,64.61,64.68,17697.0,56.7301,56.7564,56.6862,56.7476,17697.0
2021-12-07 13:20:00,64.68,64.74,64.64,64.67,31470.0,56.7476,56.8003,56.7125,56.7389,31470.0
2021-12-07 13:25:00,64.67,64.72,64.65,64.72,21518.0,56.7389,56.7827,56.7213,56.7827,21518.0
2021-12-07 13:30:00,64.72,64.76,64.69,64.72,16213.0,56.7827,56.8178,56.7564,56.7827,16213.0
2021-12-07 13:35:00,64.73,64.77,64.68,64.76,24030.0,56.7915,56.8266,56.7476,56.8178,24030.0
2021-12-07 13:40:00,64.76,64.76,64.7,64.72,16706.0,56.8178,56.8178,56.7652,56.7827,16706.0
2021-12-07 13:45:00,64.72,64.72,64.68,64.68,15400.0,56.7827,56.7827,56.7476,56.7476,15400.0
2021-12-07 13:50:00,64.66,64.74,64.66,64.69,12469.0,56.7301,56.8003,56.7301,56.7564,12469.0
2021-12-07 13:55:00,64.68,64.7,64.64,64.65,15207.0,56.7476,56.7652,56.7125,56.7213,15207.0
2021-12-07 14:00:00,64.67,64.68,64.62,64.65,18253.0,56.7389,56.7476,56.695,56.7213,18253.0
2021-12-07 14:05:00,64.64,64.65,64.57,64.62,15398.0,56.7125,56.7213,56.6511,56.695,15398.0
2021-12-07 14:10:00,64.61,64.65,64.59,64.63,16713.0,56.6862,56.7213,56.6687,56.7038,16713.0
2021-12-07 14:15:00,64.64,64.64,64.57,64.62,13717.0,56.7125,56.7125,56.6511,56.695,13717.0
2021-12-07 14:20:00,64.63,64.67,64.61,64.64,26215.0,56.7038,56.7389,56.6862,56.7125,26215.0
2021-12-07 14:25:00,64.64,64.71,64.63,64.65,44370.0,56.7125,56.774,56.7038,56.7213,44370.0
2021-12-07 14:30:00,64.66,64.69,64.63,64.68,14757.0,56.7301,56.7564,56.7038,56.7476,14757.0
2021-12-07 14:35:00,64.69,64.73,64.67,64.72,20669.0,56.7564,56.7915,56.7389,56.7827,20669.0
2021-12-07 14:40:00,64.72,64.72,64.63,64.63,42462.0,56.7827,56.7827,56.7038,56.7038,42462.0
2021-12-07 14:45:00,64.64,64.64,64.58,64.6,24640.0,56.7125,56.7125,56.6599,56.6775,24640.0
2021-12-07 14:50:00,64.61,64.65,64.58,64.61,16858.0,56.6862,56.7213,56.6599,56.6862,16858.0
2021-12-07 14:55:00,64.61,64.68,64.59,64.67,20442.0,56.6862,56.7476,56.6687,56.7389,20442.0
2021-12-07 15:00:00,64.67,64.72,64.66,64.7,27086.0,56.7389,56.7827,56.7301,56.7652,27086.0
2021-12-07 15:05:00,64.7,64.72,64.67,64.69,22092.0,56.7652,56.7827,56.7389,56.7564,22092.0
2021-12-07 15:10:00,64.69,64.7,64.65,64.69,24223.0,56.7564,56.7652,56.7213,56.7564,24223.0
2021-12-07 15:15:00,64.7,64.7,64.57,64.59,35381.0,56.7652,56.7652,56.6511,56.6687,35381.0
2021-12-07 15:20:00,64.58,64.67,64.57,64.6,32243.0,56.6599,56.7389,56.6511,56.6775,32243.0
2021-12-07 15:25:00,64.6,64.66,64.59,64.64,26898.0,56.6775,56.7301,56.6687,56.7125,26898.0
2021-12-07 15:30:00,64.64,64.66,64.58,64.6,48908.0,56.7125,56.7301,56.6599,56.6775,48908.0
2021-12-07 15:35:00,64.61,64.61,64.43,64.47,46596.0,56.6862,56.6862,56.5283,56.5634,46596.0
2021-12-07 15:40:00,64.47,64.52,64.46,64.49,46262.0,56.5634,56.6073,56.5546,56.5809,46262.0
2021-12-07 15:45:00,64.48,64.53,64.41,64.46,74228.0,56.5722,56.616,56.5108,56.5546,74228.0
2021-12-07 15:50:00,64.46,64.46,64.32,64.45,113486.0,56.5546,56.5546,56.4318,56.5458,113486.0
2021-12-07 15:55:00,64.45,64.58,64.42,64.48,345781.0,56.5458,56.6599,56.5195,56.5722,345781.0
2021-12-08 09:30:00,64.52,64.75,64.44,64.73,56071.0,56.6073,56.8091,56.5371,56.7915,56071.0
2021-12-08 09:35:00,64.73,64.73,64.55,64.63,19280.0,56.7915,56.7915,56.6336,56.7038,19280.0
2021-12-08 09:40:00,64.63,64.68,64.49,64.61,56104.0,56.7038,56.7476,56.5809,56.6862,56104.0
2021-12-08 09:45:00,64.62,64.8,64.59,64.72,51537.0,56.695,56.8529,56.6687,56.7827,51537.0
2021-12-08 09:50:00,64.71,64.75,64.63,64.75,54248.0,56.774,56.8091,56.7038,56.8091,54248.0
2021-12-08 09:55:00,64.75,64.77,64.69,64.72,29982.0,56.8091,56.8266,56.7564,56.7827,29982.0
2021-12-08 10:00:00,64.72,64.91,64.72,64.89,55293.0,56.7827,56.9494,56.7827,56.9319,55293.0
2021-12-08 10:05:00,64.91,64.91,64.76,64.78,43183.0,56.9494,56.9494,56.8178,56.8354,43183.0
2021-12-08 10:10:00,64.78,64.8,64.71,64.73,24996.0,56.8354,56.8529,56.774,56.7915,24996.0
2021-12-08 10:15:00,64.73,64.83,64.73,64.77,27004.0,56.7915,56.8792,56.7915,56.8266,27004.0
2021-12-08 10:20:00,64.77,64.77,64.65,64.69,22984.0,56.8266,56.8266,56.7213,56.7564,22984.0
2021-12-08 10:25:00,64.69,64.76,64.56,64.56,27324.0,56.7564,56.8178,56.6424,56.6424,27324.0
2021-12-08 10:30:00,64.58,64.65,64.48,64.51,45166.0,56.6599,56.7213,56.5722,56.5985,45166.0
2021-12-08 10:35:00,64.5,64.55,64.45,64.5,27819.0,56.5897,56.6336,56.5458,56.5897,27819.0
2021-12-08 10:40:00,64.5,64.59,64.48,64.59,23481.0,56.5897,56.6687,56.5722,56.6687,23481.0
2021-12-08 10:45:00,64.59,64.63,64.52,64.54,32638.0,56.6687,56.7038,56.6073,56.6248,32638.0
2021-12-08 10:50:00,64.55,64.59,64.42,64.48,22089.0,56.6336,56.6687,56.5195,56.5722,22089.0
2021-12-08 10:55:00,64.5,64.5,64.38,64.44,32749.0,56.5897,56.5897,56.4844,56.5371,32749.0
2021-12-08 11:00:00,64.4,64.5,64.39,64.49,18456.0,56.502,56.5897,56.4932,56.5809,18456.0
2021-12-08 11:05:00,64.48,64.6,64.45,64.56,25055.0,56.5722,56.6775,56.5458,56.6424,25055.0
2021-12-08 11:10:00,64.56,64.58,64.45,64.45,40482.0,56.6424,56.6599,56.5458,56.5458,40482.0
2021-12-08 11:15:00,64.45,64.47,64.37,64.39,35135.0,56.5458,56.5634,56.4757,56.4932,35135.0
2021-12-08 11:20:00,64.39,64.43,64.31,64.31,16376.0,56.4932,56.5283,56.423,56.423,16376.0
2021-12-08 11:25:00,64.33,64.4,64.29,64.38,23154.0,56.4406,56.502,56.4055,56.4844,23154.0
2021-12-08 11:30:00,64.39,64.43,64.26,64.37,31722.0,56.4932,56.5283,56.3791,56.4757,31722.0
2021-12-08 11:35:00,64.36,64.37,64.28,64.33,18190.0,56.4669,56.4757,56.3967,56.4406,18190.0
2021-12-08 11:40:00,64.35,64.43,64.3,64.38,29350.0,56.4581,56.5283,56.4142,56.4844,29350.0
2021-12-08 11:45:00,64.38,64.44,64.37,64.39,22969.0,56.4844,56.5371,56.4757,56.4932,22969.0
2021-12-08 11:50:00,64.39,64.47,64.33,64.46,20998.0,56.4932,56.5634,56.4406,56.5546,20998.0
2021-12-08 11:55:00,64.47,64.49,64.42,64.46,13608.0,56.5634,56.5809,56.5195,56.5546,13608.0
2021-12-08 12:00:00,64.45,64.49,64.41,64.47,22433.0,56.5458,56.5809,56.5108,56.5634,22433.0
2021-12-08 12:05:00,64.47,64.51,64.46,64.51,17179.0,56.5634,56.5985,56.5546,56.5985,17179.0
2021-12-08 12:10:00,64.52,64.56,64.52,64.55,16335.0,56.6073,56.6424,56.6073,56.6336,16335.0
2021-12-08 12:15:00,64.55,64.55,64.48,64.51,21093.0,56.6336,56.6336,56.5722,56.5985,21093.0
2021-12-08 12:20:00,64.51,64.53,64.48,64.51,23775.0,56.5985,56.616,56.5722,56.5985,23775.0
2021-12-08 12:25:00,64.51,64.6,64.5,64.59,33268.0,56.5985,56.6775,56.5897,56.6687,33268.0
2021-12-08 12:30:00,64.6,64.71,64.58,64.69,76248.0,56.6775,56.774,56.6599,56.7564,76248.0
2021-12-08 12:35:00,64.68,64.72,64.65,64.67,82647.0,56.7476,56.7827,56.7213,56.7389,82647.0
2021-12-08 12:40:00,64.67,64.7,64.63,64.65,20537.0,56.7389,56.7652,56.7038,56.7213,20537.0
2021-12-08 12:45:00,64.65,64.71,64.65,64.7,22170.0,56.7213,56.774,56.7213,56.7652,22170.0
2021-12-08 12:50:00,64.7,64.73,64.68,64.7,17001.0,56.7652,56.7915,56.7476,56.7652,17001.0
2021-12-08 12:55:00,64.7,64.75,64.7,64.73,20162.0,56.7652,56.8091,56.7652,56.7915,20162.0
2021-12-08 13:00:00,64.73,64.74,64.67,64.67,19514.0,56.7915,56.8003,56.7389,56.7389,19514.0
2021-12-08 13:05:00,64.67,64.73,64.67,64.73,13063.0,56.7389,56.7915,56.7389,56.7915,13063.0
2021-12-08 13:10:00,64.73,64.79,64.72,64.76,20825.0,56.7915,56.8442,56.7827,56.8178,20825.0
2021-12-08 13:15:00,64.74,64.76,64.72,64.72,11358.0,56.8003,56.8178,56.7827,56.7827,11358.0
2021-12-08 13:20:00,64.71,64.78,64.71,64.78,24000.0,56.774,56.8354,56.774,56.8354,24000.0
2021-12-08 13:25:00,64.78,64.8,64.75,64.75,14065.0,56.8354,56.8529,56.8091,56.8091,14065.0
2021-12-08 13:30:00,64.75,64.76,64.71,64.72,17771.0,56.8091,56.8178,56.774,56.7827,17771.0
2021-12-08 13:35:00,64.72,64.74,64.67,64.67,21283.0,56.7827,56.8003,56.7389,56.7389,21283.0
2021-12-08 13:40:00,64.67,64.7,64.64,64.66,22768.0,56.7389,56.7652,56.7125,56.7301,22768.0
2021-12-08 13:45:00,64.67,64.71,64.63,64.63,26441.0,56.7389,56.774,56.7038,56.7038,26441.0
2021-12-08 13:50:00,64.64,64.7,64.63,64.66,25340.0,56.7125,56.7652,56.7038,56.7301,25340.0
2021-12-08 13:55:00,64.66,64.73,64.65,64.67,27001.0,56.7301,56.7915,56.7213,56.7389,27001.0
2021-12-08 14:00:00,64.67,64.72,64.66,64.7,33176.0,56.7389,56.7827,56.7301,56.7652,33176.0
2021-12-08 14:05:00,64.7,64.76,64.7,64.75,15809.0,56.7652,56.8178,56.7652,56.8091,15809.0
2021-12-08 14:10:00,64.75,64.78,64.74,64.78,69711.0,56.8091,56.8354,56.8003,56.8354,69711.0
2021-12-08 14:15:00,64.78,64.79,64.72,64.72,27992.0,56.8354,56.8442,56.7827,56.7827,27992.0
2021-12-08 14:20:00,64.73,64.76,64.72,64.75,13132.0,56.7915,56.8178,56.7827,56.8091,13132.0
2021-12-08 14:25:00,64.75,64.76,64.67,64.72,31698.0,56.8091,56.8178,56.7389,56.7827,31698.0
2021-12-08 14:30:00,64.71,64.71,64.64,64.65,15206.0,56.774,56.774,56.7125,56.7213,15206.0
2021-12-08 14:35:00,64.65,64.71,64.63,64.7,22688.0,56.7213,56.774,56.7038,56.7652,22688.0
2021-12-08 14:40:00,64.7,64.72,64.67,64.67,11929.0,56.7652,56.7827,56.7389,56.7389,11929.0
2021-12-08 14:45:00,64.66,64.67,64.61,64.64,18512.0,56.7301,56.7389,56.6862,56.7125,18512.0
2021-12-08 14:50:00,64.64,64.71,64.62,64.7,27286.0,56.7125,56.774,56.695,56.7652,27286.0
2021-12-08 14:55:00,64.7,64.71,64.66,64.69,45378.0,56.7652,56.774,56.7301,56.7564,45378.0
2021-12-08 15:00:00,64.68,64.75,64.66,64.72,22984.0,56.7476,56.8091,56.7301,56.7827,22984.0
2021-12-08 15:05:00,64.72,64.77,64.7,64.77,17534.0,56.7827,56.8266,56.7652,56.8266,17534.0
2021-12-08 15:10:00,64.76,64.79,64.75,64.77,31154.0,56.8178,56.8442,56.8091,56.8266,31154.0
2021-12-08 15:15:00,64.77,64.83,64.76,64.8,28726.0,56.8266,56.8792,56.8178,56.8529,28726.0
2021-12-08 15:20:00,64.8,64.89,64.79,64.84,34256.0,56.8529,56.9319,56.8442,56.888,34256.0
2021-12-08 15:25:00,64.84,64.9,64.83,64.85,41078.0,56.888,56.9407,56.8792,56.8968,41078.0
2021-12-08 15:30:00,64.84,64.86,64.79,64.8,46336.0,56.888,56.9056,56.8442,56.8529,46336.0
2021-12-08 15:35:00,64.79,64.81,64.65,64.69,53752.0,56.8442,56.8617,56.7213,56.7564,53752.0
2021-12-08 15:40:00,64.7,64.78,64.66,64.77,69639.0,56.7652,56.8354,56.7301,56.8266,69639.0
2021-12-08 15:45:00,64.78,64.82,64.76,64.8,68871.0,56.8354,56.8705,56.8178,56.8529,68871.0
2021-12-08 15:50:00,64.81,64.9,64.75,64.89,227610.0,56.8617,56.9407,56.8091,56.9319,227610.0
2021-12-08 15:55:00,64.88,64.89,64.75,64.75,469458.0,56.9231,56.9319,56.8091,56.8091,469458.0
2021-12-09 09:30:00,64.77,64.79,64.23,64.24,130038.0,56.8266,56.8442,56.3528,56.3616,130038.0
2021-12-09 09:35:00,64.3,64.5,64.07,64.43,109107.0,56.4142,56.5897,56.2125,56.5283,109107.0
2021-12-09 09:40:00,64.42,64.45,64.16,64.18,59770.0,56.5195,56.5458,56.2914,56.309,59770.0
2021-12-09 09:45:00,64.16,64.29,64.16,64.23,50737.0,56.2914,56.4055,56.2914,56.3528,50737.0
2021-12-09 09:50:00,64.22,64.34,64.21,64.29,40394.0,56.3441,56.4493,56.3353,56.4055,40394.0
2021-12-09 09:55:00,64.29,64.43,64.29,64.33,35304.0,56.4055,56.5283,56.4055,56.4406,35304.0
2021-12-09 10:00:00,64.33,64.36,64.21,64.22,52395.0,56.4406,56.4669,56.3353,56.3441,52395.0
2021-12-09 10:05:00,64.2,64.27,64.11,64.19,42756.0,56.3265,56.3879,56.2475,56.3177,42756.0
2021-12-09 10:10:00,64.2,64.41,64.19,64.39,35405.0,56.3265,56.5108,56.3177,56.4932,35405.0
2021-12-09 10:15:00,64.4,64.62,64.37,64.56,151711.0,56.502,56.695,56.4757,56.6424,151711.0
2021-12-09 10:20:00,64.56,64.63,64.38,64.53,158506.0,56.6424,56.7038,56.4844,56.616,158506.0
2021-12-09 10:25:00,64.53,64.67,64.52,64.64,39906.0,56.616,56.7389,56.6073,56.7125,39906.0
2021-12-09 10:30:00,64.64,64.69,64.56,64.68,28333.0,56.7125,56.7564,56.6424,56.7476,28333.0
2021-12-09 10:35:00,64.68,64.76,64.63,64.74,23245.0,56.7476,56.8178,56.7038,56.8003,23245.0
2021-12-09 10:40:00,64.74,64.91,64.71,64.87,37193.0,56.8003,56.9494,56.774,56.9143,37193.0
2021-12-09 10:45:00,64.86,64.86,64.73,64.75,17478.0,56.9056,56.9056,56.7915,56.8091,17478.0
2021-12-09 10:50:00,64.75,64.82,64.73,64.8,31661.0,56.8091,56.8705,56.7915,56.8529,31661.0
2021-12-09 10:55:00,64.8,64.83,64.68,64.71,23265.0,56.8529,56.8792,56.7476,56.774,23265.0
2021-12-09 11:00:00,64.71,64.74,64.69,64.69,21621.0,56.774,56.8003,56.7564,56.7564,21621.0
2021-12-09 11:05:00,64.7,64.77,64.64,64.67,50908.0,56.7652,56.8266,56.7125,56.7389,50908.0
2021-12-09 11:10:00,64.67,64.76,64.67,64.69,26472.0,56.7389,56.8178,56.7389,56.7564,26472.0
2021-12-09 11:15:00,64.7,64.7,64.59,64.64,16973.0,56.7652,56.7652,56.6687,56.7125,16973.0
2021-12-09 11:20:00,64.63,64.63,64.55,64.62,20170.0,56.7038,56.7038,56.6336,56.695,20170.0
2021-12-09 11:25:00,64.62,64.65,64.58,64.61,24777.0,56.695,56.7213,56.6599,56.6862,24777.0
2021-12-09 11:30:00,64.62,64.62,64.54,64.58,34389.0,56.695,56.695,56.6248,56.6599,34389.0
2021-12-09 11:35:00,64.58,64.65,64.57,64.61,20780.0,56.6599,56.7213,56.6511,56.6862,20780.0
2021-12-09 11:40:00,64.6,64.61,64.44,64.51,121833.0,56.6775,56.6862,56.5371,56.5985,121833.0
2021-12-09 11:45:00,64.52,64.58,64.44,64.58,28845.0,56.6073,56.6599,56.5371,56.6599,28845.0
2021-12-09 11:50:00,64.58,64.66,64.53,64.62,27170.0,56.6599,56.7301,56.616,56.695,27170.0
2021-12-09 11:55:00,64.61,64.62,64.56,64.56,12099.0,56.6862,56.695,56.6424,56.6424,12099.0
2021-12-09 12:00:00,64.55,64.63,64.53,64.62,44823.0,56.6336,56.7038,56.616,56.695,44823.0
2021-12-09 12:05:00,64.61,64.73,64.61,64.66,60169.0,56.6862,56.7915,56.6862,56.7301,60169.0
2021-12-09 12:10:00,64.66,64.7,64.63,64.68,38322.0,56.7301,56.7652,56.7038,56.7476,38322.0
2021-12-09 12:15:00,64.69,64.7,64.65,64.66,7969.0,56.7564,56.7652,56.7213,56.7301,7969.0
2021-12-09 12:20:00,64.68,64.69,64.65,64.69,13304.0,56.7476,56.7564,56.7213,56.7564,13304.0
2021-12-09 12:25:00,64.69,64.69,64.63,64.65,22318.0,56.7564,56.7564,56.7038,56.7213,22318.0
2021-12-09 12:30:00,64.64,64.7,64.64,64.69,60671.0,56.7125,56.7652,56.7125,56.7564,60671.0
2021-12-09 12:35:00,64.69,64.71,64.65,64.66,24986.0,56.7564,56.774,56.7213,56.7301,24986.0
2021-12-09 12:40:00,64.66,64.71,64.65,64.69,18493.0,56.7301,56.774,56.7213,56.7564,18493.0
2021-12-09 12:45:00,64.68,64.76,64.67,64.7,51372.0,56.7476,56.8178,56.7389,56.7652,51372.0
2021-12-09 12:50:00,64.71,64.74,64.67,64.72,68226.0,56.774,56.8003,56.7389,56.7827,68226.0
2021-12-09 12:55:00,64.73,64.73,64.67,64.72,52961.0,56.7915,56.7915,56.7389,56.7827,52961.0
2021-12-09 13:00:00,64.72,64.72,64.66,64.71,47874.0,56.7827,56.7827,56.7301,56.774,47874.0
2021-12-09 13:05:00,64.7,64.72,64.69,64.72,39221.0,56.7652,56.7827,56.7564,56.7827,39221.0
2021-12-09 13:10:00,64.72,64.73,64.66,64.7,38102.0,56.7827,56.7915,56.7301,56.7652,38102.0
2021-12-09 13:15:00,64.7,64.71,64.62,64.63,32939.0,56.7652,56.774,56.695,56.7038,32939.0
2021-12-09 13:20:00,64.62,64.7,64.61,64.68,23269.0,56.695,56.7652,56.6862,56.7476,23269.0
2021-12-09 13:25:00,64.69,64.74,64.65,64.71,82879.0,56.7564,56.8003,56.7213,56.774,82879.0
2021-12-09 13:30:00,64.7,64.73,64.68,64.69,160998.0,56.7652,56.7915,56.7476,56.7564,160998.0
2021-12-09 13:35:00,64.69,64.72,64.64,64.64,54456.0,56.7564,56.7827,56.7125,56.7125,54456.0
2021-12-09 13:40:00,64.64,64.7,64.63,64.69,27710.0,56.7125,56.7652,56.7038,56.7564,27710.0
2021-12-09 13:45:00,64.7,64.74,64.68,64.72,57462.0,56.7652,56.8003,56.7476,56.7827,57462.0
2021-12-09 13:50:00,64.71,64.73,64.65,64.65,36164.0,56.774,56.7915,56.7213,56.7213,36164.0
2021-12-09 13:55:00,64.66,64.72,64.66,64.67,63278.0,56.7301,56.7827,56.7301,56.7389,63278.0
2021-12-09 14:00:00,64.66,64.67,64.61,64.66,20313.0,56.7301,56.7389,56.6862,56.7301,20313.0
2021-12-09 14:05:00,64.67,64.71,64.61,64.66,85507.0,56.7389,56.774,56.6862,56.7301,85507.0
2021-12-09 14:10:00,64.65,64.7,64.62,64.66,24707.0,56.7213,56.7652,56.695,56.7301,24707.0
2021-12-09 14:15:00,64.66,64.69,64.64,64.68,11789.0,56.7301,56.7564,56.7125,56.7476,11789.0
2021-12-09 14:20:00,64.68,64.74,64.66,64.73,12147.0,56.7476,56.8003,56.7301,56.7915,12147.0
2021-12-09 14:25:00,64.73,64.76,64.69,64.71,13486.0,56.7915,56.8178,56.7564,56.774,13486.0
2021-12-09 14:30:00,64.7,64.71,64.6,64.6,34292.0,56.7652,56.774,56.6775,56.6775,34292.0
2021-12-09 14:35:00,64.59,64.61,64.57,64.58,22299.0,56.6687,56.6862,56.6511,56.6599,22299.0
2021-12-09 14:40:00,64.59,64.61,64.54,64.55,17460.0,56.6687,56.6862,56.6248,56.6336,17460.0
2021-12-09 14:45:00,64.55,64.56,64.51,64.56,17423.0,56.6336,56.6424,56.5985,56.6424,17423.0
2021-12-09 14:50:00,64.56,64.59,64.55,64.56,21908.0,56.6424,56.6687,56.6336,56.6424,21908.0
2021-12-09 14:55:00,64.56,64.59,64.52,64.59,19806.0,56.6424,56.6687,56.6073,56.6687,19806.0
2021-12-09 15:00:00,64.59,64.61,64.53,64.59,26271.0,56.6687,56.6862,56.616,56.6687,26271.0
2021-12-09 15:05:00,64.59,64.72,64.56,64.7,18731.0,56.6687,56.7827,56.6424,56.7652,18731.0
2021-12-09 15:10:00,64.7,64.74,64.62,64.67,17183.0,56.7652,56.8003,56.695,56.7389,17183.0
2021-12-09 15:15:00,64.66,64.66,64.56,64.56,31893.0,56.7301,56.7301,56.6424,56.6424,31893.0
2021-12-09 15:20:00,64.56,64.67,64.53,64.65,23619.0,56.6424,56.7389,56.616,56.7213,23619.0
2021-12-09 15:25:00,64.64,64.68,64.55,64.6,20793.0,56.7125,56.7476,56.6336,56.6775,20793.0
2021-12-09 15:30:00,64.6,64.6,64.53,64.59,59853.0,56.6775,56.6775,56.616,56.6687,59853.0
2021-12-09 15:35:00,64.59,64.65,64.58,64.59,24815.0,56.6687,56.7213,56.6599,56.6687,24815.0
2021-12-09 15:40:00,64.59,64.62,64.56,64.56,42434.0,56.6687,56.695,56.6424,56.6424,42434.0
2021-12-09 15:45:00,64.57,64.65,64.57,64.65,43233.0,56.6511,56.7213,56.6511,56.7213,43233.0
2021-12-09 15:50:00,64.65,64.65,64.58,64.59,64229.0,56.7213,56.7213,56.6599,56.6687,64229.0
2021-12-09 15:55:00,64.6,64.6,64.55,64.57,380069.0,56.6775,56.6775,56.6336,56.6511,380069.0
2021-12-10 09:30:00,64.89,64.9,64.63,64.64,56950.0,56.9319,56.9407,56.7038,56.7125,56950.0
2021-12-10 09:35:00,64.63,64.75,64.6,64.61,27708.0,56.7038,56.8091,56.6775,56.6862,27708.0
2021-12-10 09:40:00,64.63,64.83,64.57,64.83,38748.0,56.7038,56.8792,56.6511,56.8792,38748.0
2021-12-10 09:45:00,64.83,64.91,64.8,64.9,25900.0,56.8792,56.9494,56.8529,56.9407,25900.0
2021-12-10 09:50:00,64.9,65.15,64.9,65.06,187906.0,56.9407,57.16,56.9407,57.081,187906.0
2021-12-10 09:55:00,65.07,65.24,65.03,65.21,45428.0,57.0898,57.239,57.0547,57.2126,45428.0
2021-12-10 10:00:00,65.2,65.27,65.08,65.13,51345.0,57.2039,57.2653,57.0986,57.1425,51345.0
2021-12-10 10:05:00,65.13,65.22,65.09,65.15,42848.0,57.1425,57.2214,57.1074,57.16,42848.0
2021-12-10 10:10:00,65.11,65.22,65.09,65.19,46833.0,57.1249,57.2214,57.1074,57.1951,46833.0
2021-12-10 10:15:00,65.19,65.28,65.15,65.22,36181.0,57.1951,57.2741,57.16,57.2214,36181.0
2021-12-10 10:20:00,65.21,65.23,65.12,65.23,47827.0,57.2126,57.2302,57.1337,57.2302,47827.0
2021-12-10 10:25:00,65.24,65.34,65.23,65.31,38785.0,57.239,57.3267,57.2302,57.3004,38785.0
2021-12-10 10:30:00,65.3,65.33,65.19,65.2,97684.0,57.2916,57.3179,57.1951,57.2039,97684.0
2021-12-10 10:35:00,65.2,65.28,65.15,65.28,29767.0,57.2039,57.2741,57.16,57.2741,29767.0
2021-12-10 10:40:00,65.29,65.32,65.2,65.3,29917.0,57.2828,57.3092,57.2039,57.2916,29917.0
2021-12-10 10:45:00,65.31,65.44,65.3,65.39,19679.0,57.3004,57.4144,57.2916,57.3706,19679.0
2021-12-10 10:50:00,65.39,65.4,65.29,65.3,13661.0,57.3706,57.3793,57.2828,57.2916,13661.0
2021-12-10 10:55:00,65.31,65.39,65.3,65.35,42499.0,57.3004,57.3706,57.2916,57.3355,42499.0
2021-12-10 11:00:00,65.36,65.4,65.29,65.37,37242.0,57.3442,57.3793,57.2828,57.353,37242.0
2021-12-10 11:05:00,65.36,65.38,65.27,65.28,74729.0,57.3442,57.3618,57.2653,57.2741,74729.0
2021-12-10 11:10:00,65.27,65.28,65.13,65.16,36054.0,57.2653,57.2741,57.1425,57.1688,36054.0
2021-12-10 11:15:00,65.15,65.35,65.09,65.33,87164.0,57.16,57.3355,57.1074,57.3179,87164.0
2021-12-10 11:20:00,65.33,65.4,65.31,65.31,18696.0,57.3179,57.3793,57.3004,57.3004,18696.0
2021-12-10 11:25:00,65.32,65.37,65.31,65.36,32590.0,57.3092,57.353,57.3004,57.3442,32590.0
2021-12-10 11:30:00,65.36,65.37,65.32,65.35,19946.0,57.3442,57.353,57.3092,57.3355,19946.0
2021-12-10 11:35:00,65.34,65.37,65.31,65.31,13449.0,57.3267,57.353,57.3004,57.3004,13449.0
2021-12-10 11:40:00,65.31,65.33,65.26,65.28,22571.0,57.3004,57.3179,57.2565,57.2741,22571.0
2021-12-10 11:45:00,65.29,65.32,65.2,65.22,28847.0,57.2828,57.3092,57.2039,57.2214,28847.0
2021-12-10 11:50:00,65.23,65.26,65.2,65.25,70509.0,57.2302,57.2565,57.2039,57.2477,70509.0
2021-12-10 11:55:00,65.23,65.27,65.19,65.26,17844.0,57.2302,57.2653,57.1951,57.2565,17844.0
2021-12-10 12:00:00,65.27,65.37,65.24,65.37,10877.0,57.2653,57.353,57.239,57.353,10877.0
2021-12-10 12:05:00,65.36,65.44,65.36,65.39,39000.0,57.3442,57.4144,57.3442,57.3706,39000.0
2021-12-10 12:10:00,65.38,65.38,65.3,65.34,18898.0,57.3618,57.3618,57.2916,57.3267,18898.0
2021-12-10 12:15:00,65.33,65.37,65.3,65.36,19422.0,57.3179,57.353,57.2916,57.3442,19422.0
2021-12-10 12:20:00,65.35,65.37,65.28,65.33,21701.0,57.3355,57.353,57.2741,57.3179,21701.0
2021-12-10 12:25:00,65.32,65.33,65.25,65.28,15878.0,57.3092,57.3179,57.2477,57.2741,15878.0
2021-12-10 12:30:00,65.29,65.3,65.21,65.23,32890.0,57.2828,57.2916,57.2126,57.2302,32890.0
2021-12-10 12:35:00,65.24,65.3,65.23,65.28,29444.0,57.239,57.2916,57.2302,57.2741,29444.0
2021-12-10 12:40:00,65.28,65.29,65.18,65.2,96695.0,57.2741,57.2828,57.1863,57.2039,96695.0
2021-12-10 12:45:00,65.21,65.31,65.21,65.31,39001.0,57.2126,57.3004,57.2126,57.3004,39001.0
2021-12-10 12:50:00,65.3,65.31,65.27,65.28,11877.0,57.2916,57.3004,57.2653,57.2741,11877.0
2021-12-10 12:55:00,65.28,65.33,65.28,65.3,23228.0,57.2741,57.3179,57.2741,57.2916,23228.0
2021-12-10 13:00:00,65.31,65.39,65.29,65.39,26141.0,57.3004,57.3706,57.2828,57.3706,26141.0
2021-12-10 13:05:00,65.38,65.4,65.3,65.33,20239.0,57.3618,57.3793,57.2916,57.3179,20239.0
2021-12-10 13:10:00,65.33,65.36,65.31,65.34,13922.0,57.3179,57.3442,57.3004,57.3267,13922.0
2021-12-10 13:15:00,65.35,65.42,65.34,65.41,34707.0,57.3355,57.3969,57.3267,57.3881,34707.0
2021-12-10 13:20:00,65.42,65.44,65.4,65.43,14205.0,57.3969,57.4144,57.3793,57.4057,14205.0
2021-12-10 13:25:00,65.42,65.42,65.35,65.36,9762.0,57.3969,57.3969,57.3355,57.3442,9762.0
2021-12-10 13:30:00,65.37,65.39,65.3,65.32,20404.0,57.353,57.3706,57.2916,57.3092,20404.0
2021-12-10 13:35:00,65.31,65.36,65.29,65.33,26042.0,57.3004,57.3442,57.2828,57.3179,26042.0
2021-12-10 13:40:00,65.34,65.34,65.28,65.28,13551.0,57.3267,57.3267,57.2741,57.2741,13551.0
2021-12-10 13:45:00,65.28,65.33,65.27,65.31,25813.0,57.2741,57.3179,57.2653,57.3004,25813.0
2021-12-10 13:50:00,65.3,65.34,65.29,65.34,30188.0,57.2916,57.3267,57.2828,57.3267,30188.0
2021-12-10 13:55:00,65.33,65.35,65.31,65.33,17354.0,57.3179,57.3355,57.3004,57.3179,17354.0
2021-12-10 14:00:00,65.33,65.35,65.25,65.31,24982.0,57.3179,57.3355,57.2477,57.3004,24982.0
2021-12-10 14:05:00,65.3,65.32,65.28,65.29,30357.0,57.2916,57.3092,57.2741,57.2828,30357.0
2021-12-10 14:10:00,65.3,65.33,65.28,65.28,34145.0,57.2916,57.3179,57.2741,57.2741,34145.0
2021-12-10 14:15:00,65.29,65.29,65.21,65.21,13543.0,57.2828,57.2828,57.2126,57.2126,13543.0
2021-12-10 14:20:00,65.22,65.3,65.22,65.3,10816.0,57.2214,57.2916,57.2214,57.2916,10816.0
2021-12-10 14:25:00,65.31,65.32,65.28,65.32,15223.0,57.3004,57.3092,57.2741,57.3092,15223.0
2021-12-10 14:30:00,65.33,65.36,65.26,65.27,46174.0,57.3179,57.3442,57.2565,57.2653,46174.0
2021-12-10 14:35:00,65.27,65.3,65.21,65.24,23868.0,57.2653,57.2916,57.2126,57.239,23868.0
2021-12-10 14:40:00,65.24,65.24,65.17,65.18,15043.0,57.239,57.239,57.1775,57.1863,15043.0
2021-12-10 14:45:00,65.18,65.18,65.13,65.13,29654.0,57.1863,57.1863,57.1425,57.1425,29654.0
2021-12-10 14:50:00,65.13,65.13,65.01,65.06,30419.0,57.1425,57.1425,57.0372,57.081,30419.0
2021-12-10 14:55:00,65.06,65.11,65.05,65.08,43502.0,57.081,57.1249,57.0723,57.0986,43502.0
2021-12-10 15:00:00,65.08,65.09,64.97,65.0,32596.0,57.0986,57.1074,57.0021,57.0284,32596.0
2021-12-10 15:05:00,65.0,65.02,64.94,64.99,27301.0,57.0284,57.0459,56.9758,57.0196,27301.0
2021-12-10 15:10:00,64.98,65.05,64.95,65.03,19443.0,57.0108,57.0723,56.9845,57.0547,19443.0
2021-12-10 15:15:00,65.02,65.03,64.99,65.03,21918.0,57.0459,57.0547,57.0196,57.0547,21918.0
2021-12-10 15:20:00,65.02,65.03,64.96,64.98,30012.0,57.0459,57.0547,56.9933,57.0108,30012.0
2021-12-10 15:25:00,64.98,65.03,64.95,64.98,20451.0,57.0108,57.0547,56.9845,57.0108,20451.0
2021-12-10 15:30:00,64.98,65.06,64.96,65.03,33837.0,57.0108,57.081,56.9933,57.0547,33837.0
2021-12-10 15:35:00,65.03,65.07,64.89,64.92,64027.0,57.0547,57.0898,56.9319,56.9582,64027.0
2021-12-10 15:40:00,64.92,64.96,64.89,64.95,41679.0,56.9582,56.9933,56.9319,56.9845,41679.0
2021-12-10 15:45:00,64.95,65.04,64.94,65.03,55270.0,56.9845,57.0635,56.9758,57.0547,55270.0
2021-12-10 15:50:00,65.04,65.11,65.02,65.04,80026.0,57.0635,57.1249,57.0459,57.0635,80026.0
2021-12-10 15:55:00,65.04,65.11,64.99,65.08,207322.0,57.0635,57.1249,57.0196,57.0986,207322.0
2021-12-13 09:30:00,65.05,65.32,65.0,65.28,90399.0,57.0723,57.3092,57.0284,57.2741,90399.0
2021-12-13 09:35:00,65.26,65.37,65.19,65.31,66602.0,57.2565,57.353,57.1951,57.3004,66602.0
2021-12-13 09:40:00,65.31,65.35,65.18,65.29,123413.0,57.3004,57.3355,57.1863,57.2828,123413.0
2021-12-13 09:45:00,65.29,65.38,65.27,65.3,129906.0,57.2828,57.3618,57.2653,57.2916,129906.0
2021-12-13 09:50:00,65.28,65.55,65.26,65.51,135271.0,57.2741,57.5109,57.2565,57.4758,135271.0
2021-12-13 09:55:00,65.5,65.63,65.38,65.49,251308.0,57.4671,57.5811,57.3618,57.4583,251308.0
2021-12-13 10:00:00,65.51,65.68,65.5,65.56,68700.0,57.4758,57.625,57.4671,57.5197,68700.0
2021-12-13 10:05:00,65.57,65.58,65.5,65.56,64553.0,57.5285,57.5373,57.4671,57.5197,64553.0
2021-12-13 10:10:00,65.55,65.65,65.54,65.65,44844.0,57.5109,57.5987,57.5022,57.5987,44844.0
2021-12-13 10:15:00,65.67,65.77,65.62,65.72,102149.0,57.6162,57.704,57.5724,57.6601,102149.0
2021-12-13 10:20:00,65.72,65.74,65.65,65.69,34725.0,57.6601,57.6776,57.5987,57.6338,34725.0
2021-12-13 10:25:00,65.7,65.72,65.62,65.68,34563.0,57.6425,57.6601,57.5724,57.625,34563.0
2021-12-13 10:30:00,65.67,65.72,65.58,65.63,42161.0,57.6162,57.6601,57.5373,57.5811,42161.0
2021-12-13 10:35:00,65.65,65.68,65.63,65.66,34127.0,57.5987,57.625,57.5811,57.6075,34127.0
2021-12-13 10:40:00,65.65,65.71,65.57,65.69,32101.0,57.5987,57.6513,57.5285,57.6338,32101.0
2021-12-13 10:45:00,65.68,65.72,65.62,65.63,48237.0,57.625,57.6601,57.5724,57.5811,48237.0
2021-12-13 10:50:00,65.63,65.7,65.57,65.65,103237.0,57.5811,57.6425,57.5285,57.5987,103237.0
2021-12-13 10:55:00,65.64,65.7,65.62,65.65,25891.0,57.5899,57.6425,57.5724,57.5987,25891.0
2021-12-13 11:00:00,65.64,65.7,65.64,65.69,21637.0,57.5899,57.6425,57.5899,57.6338,21637.0
2021-12-13 11:05:00,65.69,65.8,65.68,65.73,51994.0,57.6338,57.7303,57.625,57.6689,51994.0
2021-12-13 11:10:00,65.73,65.76,65.69,65.73,29585.0,57.6689,57.6952,57.6338,57.6689,29585.0
2021-12-13 11:15:00,65.73,65.77,65.7,65.73,29442.0,57.6689,57.704,57.6425,57.6689,29442.0
2021-12-13 11:20:00,65.73,65.86,65.72,65.84,56236.0,57.6689,57.7829,57.6601,57.7654,56236.0
2021-12-13 11:25:00,65.84,65.95,65.8,65.9,45292.0,57.7654,57.8619,57.7303,57.818,45292.0
2021-12-13 11:30:00,65.9,65.99,65.88,65.99,39663.0,57.818,57.897,57.8005,57.897,39663.0
2021-12-13 11:35:00,65.98,66.09,65.96,66.08,79096.0,57.8882,57.9847,57.8707,57.9759,79096.0
2021-12-13 11:40:00,66.08,66.18,66.04,66.15,27874.0,57.9759,58.0637,57.9409,58.0374,27874.0
2021-12-13 11:45:00,66.15,66.2,66.13,66.16,27838.0,58.0374,58.0812,58.0198,58.0461,27838.0
2021-12-13 11:50:00,66.17,66.2,66.06,66.11,59834.0,58.0549,58.0812,57.9584,58.0023,59834.0
2021-12-13 11:55:00,66.13,66.17,66.09,66.13,65617.0,58.0198,58.0549,57.9847,58.0198,65617.0
2021-12-13 12:00:00,66.14,66.16,66.09,66.13,25642.0,58.0286,58.0461,57.9847,58.0198,25642.0
2021-12-13 12:05:00,66.12,66.15,66.11,66.13,27218.0,58.011,58.0374,58.0023,58.0198,27218.0
2021-12-13 12:10:00,66.13,66.17,66.08,66.08,29202.0,58.0198,58.0549,57.9759,57.9759,29202.0
2021-12-13 12:15:00,66.08,66.14,66.08,66.09,31834.0,57.9759,58.0286,57.9759,57.9847,31834.0
2021-12-13 12:20:00,66.09,66.14,66.08,66.09,25781.0,57.9847,58.0286,57.9759,57.9847,25781.0
2021-12-13 12:25:00,66.1,66.12,66.07,66.07,22423.0,57.9935,58.011,57.9672,57.9672,22423.0
2021-12-13 12:30:00,66.06,66.07,65.98,66.04,23816.0,57.9584,57.9672,57.8882,57.9409,23816.0
2021-12-13 12:35:00,66.05,66.08,66.02,66.06,38163.0,57.9496,57.9759,57.9233,57.9584,38163.0
2021-12-13 12:40:00,66.06,66.09,66.02,66.04,74320.0,57.9584,57.9847,57.9233,57.9409,74320.0
2021-12-13 12:45:00,66.05,66.08,66.02,66.08,29840.0,57.9496,57.9759,57.9233,57.9759,29840.0
2021-12-13 12:50:00,66.08,66.13,66.08,66.11,43442.0,57.9759,58.0198,57.9759,58.0023,43442.0
2021-12-13 12:55:00,66.11,66.17,66.09,66.17,27181.0,58.0023,58.0549,57.9847,58.0549,27181.0
2021-12-13 13:00:00,66.16,66.22,66.15,66.21,89353.0,58.0461,58.0988,58.0374,58.09,89353.0
2021-12-13 13:05:00,66.22,66.25,66.14,66.17,30078.0,58.0988,58.1251,58.0286,58.0549,30078.0
2021-12-13 13:10:00,66.16,66.18,66.12,66.15,35923.0,58.0461,58.0637,58.011,58.0374,35923.0
2021-12-13 13:15:00,66.16,66.2,66.15,66.16,36119.0,58.0461,58.0812,58.0374,58.0461,36119.0
2021-12-13 13:20:00,66.16,66.19,66.11,66.12,28301.0,58.0461,58.0725,58.0023,58.011,28301.0
2021-12-13 13:25:00,66.12,66.19,66.1,66.18,26951.0,58.011,58.0725,57.9935,58.0637,26951.0
2021-12-13 13:30:00,66.18,66.2,66.14,66.2,42495.0,58.0637,58.0812,58.0286,58.0812,42495.0
2021-12-13 13:35:00,66.2,66.27,66.2,66.24,34301.0,58.0812,58.1426,58.0812,58.1163,34301.0
2021-12-13 13:40:00,66.23,66.25,66.17,66.17,30261.0,58.1075,58.1251,58.0549,58.0549,30261.0
2021-12-13 13:45:00,66.18,66.2,66.16,66.17,23142.0,58.0637,58.0812,58.0461,58.0549,23142.0
2021-12-13 13:50:00,66.17,66.23,66.16,66.23,32237.0,58.0549,58.1075,58.0461,58.1075,32237.0
2021-12-13 13:55:00,66.23,66.33,66.21,66.33,45170.0,58.1075,58.1953,58.09,58.1953,45170.0
2021-12-13 14:00:00,66.32,66.33,66.22,66.24,34534.0,58.1865,58.1953,58.0988,58.1163,34534.0
2021-12-13 14:05:00,66.23,66.33,66.23,66.33,28065.0,58.1075,58.1953,58.1075,58.1953,28065.0
2021-12-13 14:10:00,66.34,66.37,66.32,66.37,48785.0,58.2041,58.2304,58.1865,58.2304,48785.0
2021-12-13 14:15:00,66.38,66.39,66.31,66.34,35504.0,58.2392,58.2479,58.1777,58.2041,35504.0
2021-12-13 14:20:00,66.34,66.38,66.31,66.33,37199.0,58.2041,58.2392,58.1777,58.1953,37199.0
2021-12-13 14:25:00,66.34,66.36,66.29,66.31,22261.0,58.2041,58.2216,58.1602,58.1777,22261.0
2021-12-13 14:30:00,66.32,66.35,66.28,66.28,26243.0,58.1865,58.2128,58.1514,58.1514,26243.0
2021-12-13 14:35:00,66.28,66.37,66.27,66.37,27039.0,58.1514,58.2304,58.1426,58.2304,27039.0
2021-12-13 14:40:00,66.37,66.43,66.35,66.37,47147.0,58.2304,58.283,58.2128,58.2304,47147.0
2021-12-13 14:45:00,66.37,66.41,66.36,66.38,25243.0,58.2304,58.2655,58.2216,58.2392,25243.0
2021-12-13 14:50:00,66.37,66.39,66.33,66.34,36480.0,58.2304,58.2479,58.1953,58.2041,36480.0
2021-12-13 14:55:00,66.35,66.37,66.32,66.32,33663.0,58.2128,58.2304,58.1865,58.1865,33663.0
2021-12-13 15:00:00,66.33,66.4,66.31,66.34,46275.0,58.1953,58.2567,58.1777,58.2041,46275.0
2021-12-13 15:05:00,66.34,66.41,66.31,66.35,43933.0,58.2041,58.2655,58.1777,58.2128,43933.0
2021-12-13 15:10:00,66.35,66.4,66.31,66.4,24324.0,58.2128,58.2567,58.1777,58.2567,24324.0
2021-12-13 15:15:00,66.4,66.47,66.4,66.45,64243.0,58.2567,58.3181,58.2567,58.3006,64243.0
2021-12-13 15:20:00,66.45,66.5,66.41,66.47,71966.0,58.3006,58.3444,58.2655,58.3181,71966.0
2021-12-13 15:25:00,66.47,66.49,66.42,66.48,85150.0,58.3181,58.3357,58.2742,58.3269,85150.0
2021-12-13 15:30:00,66.48,66.5,66.41,66.49,72840.0,58.3269,58.3444,58.2655,58.3357,72840.0
2021-12-13 15:35:00,66.5,66.53,66.42,66.45,118106.0,58.3444,58.3708,58.2742,58.3006,118106.0
2021-12-13 15:40:00,66.45,66.53,66.44,66.48,103714.0,58.3006,58.3708,58.2918,58.3269,103714.0
2021-12-13 15:45:00,66.49,66.56,66.47,66.49,113117.0,58.3357,58.3971,58.3181,58.3357,113117.0
2021-12-13 15:50:00,66.49,66.49,66.25,66.26,318717.0,58.3357,58.3357,58.1251,58.1339,318717.0
2021-12-13 15:55:00,66.27,66.27,66.15,66.2,366332.0,58.1426,58.1426,58.0374,58.0812,366332.0
2021-12-14 09:30:00,66.17,66.46,66.1,66.25,91862.0,58.0549,58.3093,57.9935,58.1251,91862.0
2021-12-14 09:35:00,66.24,66.24,65.95,65.97,45860.0,58.1163,58.1163,57.8619,57.8794,45860.0
2021-12-14 09:40:00,65.96,66.17,65.9,66.1,34848.0,57.8707,58.0549,57.818,57.9935,34848.0
2021-12-14 09:45:00,66.1,66.19,65.97,66.11,48611.0,57.9935,58.0725,57.8794,58.0023,48611.0
2021-12-14 09:50:00,66.09,66.16,65.99,66.09,39586.0,57.9847,58.0461,57.897,57.9847,39586.0
2021-12-14 09:55:00,66.11,66.23,65.98,66.02,42824.0,58.0023,58.1075,57.8882,57.9233,42824.0
2021-12-14 10:00:00,66.02,66.19,65.95,66.19,36341.0,57.9233,58.0725,57.8619,58.0725,36341.0
2021-12-14 10:05:00,66.19,66.2,65.98,65.99,45090.0,58.0725,58.0812,57.8882,57.897,45090.0
2021-12-14 10:10:00,66.01,66.06,65.94,66.05,29956.0,57.9145,57.9584,57.8531,57.9496,29956.0
2021-12-14 10:15:00,66.06,66.08,65.91,65.91,32974.0,57.9584,57.9759,57.8268,57.8268,32974.0
2021-12-14 10:20:00,65.91,65.93,65.78,65.8,25956.0,57.8268,57.8443,57.7127,57.7303,25956.0
2021-12-14 10:25:00,65.79,65.88,65.77,65.85,26145.0,57.7215,57.8005,57.704,57.7742,26145.0
2021-12-14 10:30:00,65.84,65.91,65.79,65.84,21849.0,57.7654,57.8268,57.7215,57.7654,21849.0
2021-12-14 10:35:00,65.85,65.92,65.8,65.84,28707.0,57.7742,57.8356,57.7303,57.7654,28707.0
2021-12-14 10:40:00,65.85,65.96,65.85,65.9,43147.0,57.7742,57.8707,57.7742,57.818,43147.0
2021-12-14 10:45:00,65.9,65.91,65.79,65.82,33277.0,57.818,57.8268,57.7215,57.7478,33277.0
2021-12-14 10:50:00,65.82,65.96,65.81,65.94,28366.0,57.7478,57.8707,57.7391,57.8531,28366.0
2021-12-14 10:55:00,65.94,65.96,65.85,65.94,33280.0,57.8531,57.8707,57.7742,57.8531,33280.0
2021-12-14 11:00:00,65.93,66.07,65.91,66.05,37939.0,57.8443,57.9672,57.8268,57.9496,37939.0
2021-12-14 11:05:00,66.06,66.15,66.06,66.12,25191.0,57.9584,58.0374,57.9584,58.011,25191.0
2021-12-14 11:10:00,66.13,66.19,66.11,66.15,36043.0,58.0198,58.0725,58.0023,58.0374,36043.0
2021-12-14 11:15:00,66.16,66.21,66.09,66.2,33041.0,58.0461,58.09,57.9847,58.0812,33041.0
2021-12-14 11:20:00,66.21,66.24,66.15,66.23,32124.0,58.09,58.1163,58.0374,58.1075,32124.0
2021-12-14 11:25:00,66.24,66.27,66.21,66.23,29710.0,58.1163,58.1426,58.09,58.1075,29710.0
2021-12-14 11:30:00,66.22,66.22,66.1,66.18,31682.0,58.0988,58.0988,57.9935,58.0637,31682.0
2021-12-14 11:35:00,66.16,66.25,66.1,66.24,26871.0,58.0461,58.1251,57.9935,58.1163,26871.0
2021-12-14 11:40:00,66.24,66.3,66.19,66.25,33063.0,58.1163,58.169,58.0725,58.1251,33063.0
2021-12-14 11:45:00,66.25,66.29,66.19,66.2,21348.0,58.1251,58.1602,58.0725,58.0812,21348.0
2021-12-14 11:50:00,66.19,66.23,66.1,66.12,20273.0,58.0725,58.1075,57.9935,58.011,20273.0
2021-12-14 11:55:00,66.11,66.12,66.05,66.06,41761.0,58.0023,58.011,57.9496,57.9584,41761.0
2021-12-14 12:00:00,66.05,66.08,65.95,65.95,30500.0,57.9496,57.9759,57.8619,57.8619,30500.0
2021-12-14 12:05:00,65.96,66.03,65.94,66.01,34011.0,57.8707,57.9321,57.8531,57.9145,34011.0
2021-12-14 12:10:00,66.01,66.02,65.97,66.01,27603.0,57.9145,57.9233,57.8794,57.9145,27603.0
2021-12-14 12:15:00,66.0,66.1,66.0,66.09,32150.0,57.9058,57.9935,57.9058,57.9847,32150.0
2021-12-14 12:20:00,66.1,66.11,66.06,66.06,30181.0,57.9935,58.0023,57.9584,57.9584,30181.0
2021-12-14 12:25:00,66.06,66.13,66.04,66.13,28051.0,57.9584,58.0198,57.9409,58.0198,28051.0
2021-12-14 12:30:00,66.13,66.18,66.13,66.16,20824.0,58.0198,58.0637,58.0198,58.0461,20824.0
2021-12-14 12:35:00,66.16,66.21,66.15,66.18,19436.0,58.0461,58.09,58.0374,58.0637,19436.0
2021-12-14 12:40:00,66.18,66.18,66.1,66.17,21768.0,58.0637,58.0637,57.9935,58.0549,21768.0
2021-12-14 12:45:00,66.17,66.21,66.17,66.18,24539.0,58.0549,58.09,58.0549,58.0637,24539.0
2021-12-14 12:50:00,66.17,66.18,66.09,66.11,27705.0,58.0549,58.0637,57.9847,58.0023,27705.0
2021-12-14 12:55:00,66.1,66.1,65.97,65.98,20543.0,57.9935,57.9935,57.8794,57.8882,20543.0
2021-12-14 13:00:00,65.98,65.99,65.93,65.95,35285.0,57.8882,57.897,57.8443,57.8619,35285.0
2021-12-14 13:05:00,65.96,65.98,65.93,65.94,35886.0,57.8707,57.8882,57.8443,57.8531,35886.0
2021-12-14 13:10:00,65.93,65.93,65.83,65.88,54007.0,57.8443,57.8443,57.7566,57.8005,54007.0
2021-12-14 13:15:00,65.88,65.88,65.79,65.84,33492.0,57.8005,57.8005,57.7215,57.7654,33492.0
2021-12-14 13:20:00,65.84,65.85,65.79,65.79,28198.0,57.7654,57.7742,57.7215,57.7215,28198.0
2021-12-14 13:25:00,65.8,65.82,65.72,65.72,32316.0,57.7303,57.7478,57.6601,57.6601,32316.0
2021-12-14 13:30:00,65.72,65.86,65.71,65.86,47387.0,57.6601,57.7829,57.6513,57.7829,47387.0
2021-12-14 13:35:00,65.85,65.86,65.74,65.75,27210.0,57.7742,57.7829,57.6776,57.6864,27210.0
2021-12-14 13:40:00,65.74,65.77,65.7,65.77,26777.0,57.6776,57.704,57.6425,57.704,26777.0
2021-12-14 13:45:00,65.77,65.77,65.69,65.75,19268.0,57.704,57.704,57.6338,57.6864,19268.0
2021-12-14 13:50:00,65.75,65.8,65.68,65.78,34353.0,57.6864,57.7303,57.625,57.7127,34353.0
2021-12-14 13:55:00,65.78,65.84,65.75,65.79,15739.0,57.7127,57.7654,57.6864,57.7215,15739.0
2021-12-14 14:00:00,65.8,65.85,65.78,65.85,30620.0,57.7303,57.7742,57.7127,57.7742,30620.0
2021-12-14 14:05:00,65.85,65.85,65.75,65.77,37522.0,57.7742,57.7742,57.6864,57.704,37522.0
2021-12-14 14:10:00,65.76,65.78,65.72,65.75,20278.0,57.6952,57.7127,57.6601,57.6864,20278.0
2021-12-14 14:15:00,65.76,65.78,65.74,65.76,14955.0,57.6952,57.7127,57.6776,57.6952,14955.0
2021-12-14 14:20:00,65.76,65.76,65.67,65.72,34139.0,57.6952,57.6952,57.6162,57.6601,34139.0
2021-12-14 14:25:00,65.71,65.8,65.71,65.79,13684.0,57.6513,57.7303,57.6513,57.7215,13684.0
2021-12-14 14:30:00,65.78,65.87,65.77,65.86,18988.0,57.7127,57.7917,57.704,57.7829,18988.0
2021-12-14 14:35:00,65.85,65.92,65.84,65.89,16640.0,57.7742,57.8356,57.7654,57.8092,16640.0
2021-12-14 14:40:00,65.88,65.9,65.84,65.87,17966.0,57.8005,57.818,57.7654,57.7917,17966.0
2021-12-14 14:45:00,65.88,65.91,65.84,65.86,18808.0,57.8005,57.8268,57.7654,57.7829,18808.0
2021-12-14 14:50:00,65.86,65.92,65.86,65.91,13303.0,57.7829,57.8356,57.7829,57.8268,13303.0
2021-12-14 14:55:00,65.91,65.94,65.9,65.92,11580.0,57.8268,57.8531,57.818,57.8356,11580.0
2021-12-14 15:00:00,65.91,65.94,65.91,65.92,27633.0,57.8268,57.8531,57.8268,57.8356,27633.0
2021-12-14 15:05:00,65.92,65.97,65.92,65.97,31395.0,57.8356,57.8794,57.8356,57.8794,31395.0
2021-12-14 15:10:00,65.98,65.99,65.94,65.99,19858.0,57.8882,57.897,57.8531,57.897,19858.0
2021-12-14 15:15:00,65.99,66.0,65.93,65.93,34158.0,57.897,57.9058,57.8443,57.8443,34158.0
2021-12-14 15:20:00,65.94,66.03,65.94,65.96,27702.0,57.8531,57.9321,57.8531,57.8707,27702.0
2021-12-14 15:25:00,65.95,66.02,65.95,66.0,29795.0,57.8619,57.9233,57.8619,57.9058,29795.0
2021-12-14 15:30:00,66.0,66.02,65.93,65.96,44320.0,57.9058,57.9233,57.8443,57.8707,44320.0
2021-12-14 15:35:00,65.96,66.04,65.96,66.03,35656.0,57.8707,57.9409,57.8707,57.9321,35656.0
2021-12-14 15:40:00,66.03,66.04,65.97,66.01,54225.0,57.9321,57.9409,57.8794,57.9145,54225.0
2021-12-14 15:45:00,66.0,66.05,65.97,65.98,82716.0,57.9058,57.9496,57.8794,57.8882,82716.0
2021-12-14 15:50:00,65.98,66.04,65.93,65.94,106808.0,57.8882,57.9409,57.8443,57.8531,106808.0
2021-12-14 15:55:00,65.95,66.0,65.88,65.99,235378.0,57.8619,57.9058,57.8005,57.897,235378.0
2021-12-15 09:30:00,65.63,66.01,65.63,65.93,80356.0,57.5811,57.9145,57.5811,57.8443,80356.0
2021-12-15 09:35:00,65.92,65.96,65.81,65.82,46037.0,57.8356,57.8707,57.7391,57.7478,46037.0
2021-12-15 09:40:00,65.83,65.84,65.71,65.78,70549.0,57.7566,57.7654,57.6513,57.7127,70549.0
2021-12-15 09:45:00,65.78,66.05,65.78,65.91,139540.0,57.7127,57.9496,57.7127,57.8268,139540.0
2021-12-15 09:50:00,65.92,66.11,65.92,65.97,49251.0,57.8356,58.0023,57.8356,57.8794,49251.0
2021-12-15 09:55:00,65.97,65.98,65.79,65.86,57432.0,57.8794,57.8882,57.7215,57.7829,57432.0
2021-12-15 10:00:00,65.87,65.92,65.8,65.83,30770.0,57.7917,57.8356,57.7303,57.7566,30770.0
2021-12-15 10:05:00,65.82,65.93,65.81,65.93,22373.0,57.7478,57.8443,57.7391,57.8443,22373.0
2021-12-15 10:10:00,65.93,66.09,65.92,66.07,46693.0,57.8443,57.9847,57.8356,57.9672,46693.0
2021-12-15 10:15:00,66.06,66.16,65.97,66.09,92191.0,57.9584,58.0461,57.8794,57.9847,92191.0
2021-12-15 10:20:00,66.11,66.11,66.0,66.04,24419.0,58.0023,58.0023,57.9058,57.9409,24419.0
2021-12-15 10:25:00,66.02,66.13,66.01,66.13,25452.0,57.9233,58.0198,57.9145,58.0198,25452.0
2021-12-15 10:30:00,66.14,66.17,66.07,66.08,26601.0,58.0286,58.0549,57.9672,57.9759,26601.0
2021-12-15 10:35:00,66.09,66.23,66.08,66.23,39206.0,57.9847,58.1075,57.9759,58.1075,39206.0
2021-12-15 10:40:00,66.22,66.25,66.16,66.17,40798.0,58.0988,58.1251,58.0461,58.0549,40798.0
2021-12-15 10:45:00,66.16,66.27,66.14,66.26,37845.0,58.0461,58.1426,58.0286,58.1339,37845.0
2021-12-15 10:50:00,66.26,66.33,66.19,66.31,80684.0,58.1339,58.1953,58.0725,58.1777,80684.0
2021-12-15 10:55:00,66.31,66.31,66.22,66.3,26149.0,58.1777,58.1777,58.0988,58.169,26149.0
2021-12-15 11:00:00,66.3,66.36,66.27,66.36,18829.0,58.169,58.2216,58.1426,58.2216,18829.0
2021-12-15 11:05:00,66.36,66.39,66.32,66.38,25753.0,58.2216,58.2479,58.1865,58.2392,25753.0
2021-12-15 11:10:00,66.39,66.46,66.39,66.43,44226.0,58.2479,58.3093,58.2479,58.283,44226.0
2021-12-15 11:15:00,66.43,66.46,66.41,66.45,23211.0,58.283,58.3093,58.2655,58.3006,23211.0
2021-12-15 11:20:00,66.45,66.53,66.44,66.53,36948.0,58.3006,58.3708,58.2918,58.3708,36948.0
2021-12-15 11:25:00,66.53,66.56,66.49,66.55,31927.0,58.3708,58.3971,58.3357,58.3883,31927.0
2021-12-15 11:30:00,66.55,66.58,66.5,66.58,25737.0,58.3883,58.4146,58.3444,58.4146,25737.0
2021-12-15 11:35:00,66.58,66.6,66.51,66.58,26785.0,58.4146,58.4322,58.3532,58.4146,26785.0
2021-12-15 11:40:00,66.59,66.7,66.59,66.7,41735.0,58.4234,58.5199,58.4234,58.5199,41735.0
2021-12-15 11:45:00,66.7,66.81,66.69,66.78,36367.0,58.5199,58.6164,58.5111,58.5901,36367.0
2021-12-15 11:50:00,66.8,66.86,66.79,66.85,29686.0,58.6076,58.6603,58.5989,58.6515,29686.0
2021-12-15 11:55:00,66.85,66.88,66.75,66.84,68545.0,58.6515,58.6778,58.5638,58.6427,68545.0
2021-12-15 12:00:00,66.83,66.85,66.79,66.81,40815.0,58.634,58.6515,58.5989,58.6164,40815.0
2021-12-15 12:05:00,66.82,66.83,66.76,66.8,31124.0,58.6252,58.634,58.5725,58.6076,31124.0
2021-12-15 12:10:00,66.8,66.84,66.76,66.8,17365.0,58.6076,58.6427,58.5725,58.6076,17365.0
2021-12-15 12:15:00,66.8,66.83,66.75,66.78,16276.0,58.6076,58.634,58.5638,58.5901,16276.0
2021-12-15 12:20:00,66.78,66.78,66.74,66.78,27384.0,58.5901,58.5901,58.555,58.5901,27384.0
2021-12-15 12:25:00,66.77,66.87,66.72,66.86,21791.0,58.5813,58.6691,58.5375,58.6603,21791.0
2021-12-15 12:30:00,66.86,66.86,66.74,66.75,25044.0,58.6603,58.6603,58.555,58.5638,25044.0
2021-12-15 12:35:00,66.75,66.79,66.72,66.75,17974.0,58.5638,58.5989,58.5375,58.5638,17974.0
2021-12-15 12:40:00,66.76,66.84,66.72,66.84,20634.0,58.5725,58.6427,58.5375,58.6427,20634.0
2021-12-15 12:45:00,66.84,66.9,66.83,66.87,30479.0,58.6427,58.6954,58.634,58.6691,30479.0
2021-12-15 12:50:00,66.86,66.95,66.84,66.95,55854.0,58.6603,58.7392,58.6427,58.7392,55854.0
2021-12-15 12:55:00,66.94,66.94,66.86,66.91,43650.0,58.7305,58.7305,58.6603,58.7042,43650.0
2021-12-15 13:00:00,66.91,66.93,66.87,66.9,21793.0,58.7042,58.7217,58.6691,58.6954,21793.0
2021-12-15 13:05:00,66.91,67.02,66.9,67.02,79210.0,58.7042,58.8007,58.6954,58.8007,79210.0
2021-12-15 13:10:00,67.02,67.02,66.87,66.88,25178.0,58.8007,58.8007,58.6691,58.6778,25178.0
2021-12-15 13:15:00,66.88,66.95,66.85,66.93,43334.0,58.6778,58.7392,58.6515,58.7217,43334.0
2021-12-15 13:20:00,66.93,66.95,66.9,66.92,48647.0,58.7217,58.7392,58.6954,58.7129,48647.0
2021-12-15 13:25:00,66.91,66.98,66.87,66.98,26874.0,58.7042,58.7656,58.6691,58.7656,26874.0
2021-12-15 13:30:00,66.97,67.01,66.96,67.0,51479.0,58.7568,58.7919,58.748,58.7831,51479.0
2021-12-15 13:35:00,67.0,67.02,66.93,66.94,45805.0,58.7831,58.8007,58.7217,58.7305,45805.0
2021-12-15 13:40:00,66.94,66.95,66.87,66.92,29740.0,58.7305,58.7392,58.6691,58.7129,29740.0
2021-12-15 13:45:00,66.93,66.99,66.91,66.91,90673.0,58.7217,58.7743,58.7042,58.7042,90673.0
2021-12-15 13:50:00,66.91,66.96,66.88,66.89,81679.0,58.7042,58.748,58.6778,58.6866,81679.0
2021-12-15 13:55:00,66.89,66.91,66.84,66.91,75448.0,58.6866,58.7042,58.6427,58.7042,75448.0
2021-12-15 14:00:00,66.9,66.9,66.58,66.72,26467.0,58.6954,58.6954,58.4146,58.5375,26467.0
2021-12-15 14:05:00,66.76,66.78,66.67,66.75,29853.0,58.5725,58.5901,58.4936,58.5638,29853.0
2021-12-15 14:10:00,66.76,66.81,66.69,66.79,42181.0,58.5725,58.6164,58.5111,58.5989,42181.0
2021-12-15 14:15:00,66.78,66.82,66.68,66.7,35590.0,58.5901,58.6252,58.5024,58.5199,35590.0
2021-12-15 14:20:00,66.69,66.73,66.63,66.66,47592.0,58.5111,58.5462,58.4585,58.4848,47592.0
2021-12-15 14:25:00,66.67,66.76,66.63,66.72,27078.0,58.4936,58.5725,58.4585,58.5375,27078.0
2021-12-15 14:30:00,66.71,66.78,66.7,66.74,30775.0,58.5287,58.5901,58.5199,58.555,30775.0
2021-12-15 14:35:00,66.74,66.82,66.69,66.81,31347.0,58.555,58.6252,58.5111,58.6164,31347.0
2021-12-15 14:40:00,66.81,66.81,66.74,66.77,28880.0,58.6164,58.6164,58.555,58.5813,28880.0
2021-12-15 14:45:00,66.77,66.77,66.67,66.69,36282.0,58.5813,58.5813,58.4936,58.5111,36282.0
2021-12-15 14:50:00,66.69,66.78,66.61,66.7,40821.0,58.5111,58.5901,58.4409,58.5199,40821.0
2021-12-15 14:55:00,66.7,66.73,66.61,66.64,22167.0,58.5199,58.5462,58.4409,58.4673,22167.0
2021-12-15 15:00:00,66.65,66.69,66.61,66.62,36744.0,58.476,58.5111,58.4409,58.4497,36744.0
2021-12-15 15:05:00,66.61,66.72,66.6,66.69,46409.0,58.4409,58.5375,58.4322,58.5111,46409.0
2021-12-15 15:10:00,66.7,66.72,66.55,66.59,61248.0,58.5199,58.5375,58.3883,58.4234,61248.0
2021-12-15 15:15:00,66.58,66.7,66.58,66.62,39469.0,58.4146,58.5199,58.4146,58.4497,39469.0
2021-12-15 15:20:00,66.64,66.72,66.63,66.71,38211.0,58.4673,58.5375,58.4585,58.5287,38211.0
2021-12-15 15:25:00,66.71,66.85,66.69,66.85,110046.0,58.5287,58.6515,58.5111,58.6515,110046.0
2021-12-15 15:30:00,66.84,66.88,66.7,66.76,39415.0,58.6427,58.6778,58.5199,58.5725,39415.0
2021-12-15 15:35:00,66.77,66.81,66.7,66.73,45125.0,58.5813,58.6164,58.5199,58.5462,45125.0
2021-12-15 15:40:00,66.73,66.84,66.72,66.83,75128.0,58.5462,58.6427,58.5375,58.634,75128.0
2021-12-15 15:45:00,66.84,66.84,66.61,66.62,69687.0,58.6427,58.6427,58.4409,58.4497,69687.0
2021-12-15 15:50:00,66.61,66.77,66.6,66.73,100816.0,58.4409,58.5813,58.4322,58.5462,100816.0
2021-12-15 15:55:00,66.73,66.81,66.72,66.74,282402.0,58.5462,58.6164,58.5375,58.555,282402.0
2021-12-16 09:30:00,66.73,66.75,66.56,66.7,47883.0,58.5462,58.5638,58.3971,58.5199,47883.0
2021-12-16 09:35:00,66.72,66.94,66.65,66.89,57477.0,58.5375,58.7305,58.476,58.6866,57477.0
2021-12-16 09:40:00,66.88,66.94,66.74,66.93,29687.0,58.6778,58.7305,58.555,58.7217,29687.0
2021-12-16 09:45:00,66.91,67.0,66.84,66.88,48373.0,58.7042,58.7831,58.6427,58.6778,48373.0
2021-12-16 09:50:00,66.87,66.91,66.82,66.88,42138.0,58.6691,58.7042,58.6252,58.6778,42138.0
2021-12-16 09:55:00,66.87,67.0,66.84,66.98,25267.0,58.6691,58.7831,58.6427,58.7656,25267.0
2021-12-16 10:00:00,66.99,67.09,66.97,67.07,52734.0,58.7743,58.8621,58.7568,58.8445,52734.0
2021-12-16 10:05:00,67.07,67.13,67.0,67.08,41910.0,58.8445,58.8972,58.7831,58.8533,41910.0
2021-12-16 10:10:00,67.09,67.21,67.09,67.17,41172.0,58.8621,58.9674,58.8621,58.9323,41172.0
2021-12-16 10:15:00,67.15,67.2,67.1,67.16,22849.0,58.9147,58.9586,58.8709,58.9235,22849.0
2021-12-16 10:20:00,67.13,67.18,67.09,67.11,12777.0,58.8972,58.941,58.8621,58.8796,12777.0
2021-12-16 10:25:00,67.11,67.11,67.05,67.05,16335.0,58.8796,58.8796,58.827,58.827,16335.0
2021-12-16 10:30:00,67.04,67.11,67.03,67.08,126276.0,58.8182,58.8796,58.8094,58.8533,126276.0
2021-12-16 10:35:00,67.09,67.11,66.99,67.05,54225.0,58.8621,58.8796,58.7743,58.827,54225.0
2021-12-16 10:40:00,67.03,67.12,67.0,67.06,40778.0,58.8094,58.8884,58.7831,58.8358,40778.0
2021-12-16 10:45:00,67.06,67.17,67.06,67.13,30914.0,58.8358,58.9323,58.8358,58.8972,30914.0
2021-12-16 10:50:00,67.13,67.22,67.12,67.22,25264.0,58.8972,58.9761,58.8884,58.9761,25264.0
2021-12-16 10:55:00,67.23,67.31,67.21,67.29,31268.0,58.9849,59.0551,58.9674,59.0375,31268.0
2021-12-16 11:00:00,67.29,67.39,67.27,67.32,34553.0,59.0375,59.1253,59.02,59.0639,34553.0
2021-12-16 11:05:00,67.31,67.4,67.27,67.4,27724.0,59.0551,59.1341,59.02,59.1341,27724.0
2021-12-16 11:10:00,67.39,67.41,67.32,67.32,19495.0,59.1253,59.1428,59.0639,59.0639,19495.0
2021-12-16 11:15:00,67.31,67.41,67.29,67.38,25613.0,59.0551,59.1428,59.0375,59.1165,25613.0
2021-12-16 11:20:00,67.4,67.44,67.37,67.42,25253.0,59.1341,59.1692,59.1077,59.1516,25253.0
2021-12-16 11:25:00,67.42,67.42,67.32,67.35,26303.0,59.1516,59.1516,59.0639,59.0902,26303.0
2021-12-16 11:30:00,67.35,67.44,67.33,67.42,24778.0,59.0902,59.1692,59.0726,59.1516,24778.0
2021-12-16 11:35:00,67.43,67.47,67.4,67.43,26316.0,59.1604,59.1955,59.1341,59.1604,26316.0
2021-12-16 11:40:00,67.44,67.45,67.4,67.43,13313.0,59.1692,59.1779,59.1341,59.1604,13313.0
2021-12-16 11:45:00,67.43,67.44,67.35,67.38,21374.0,59.1604,59.1692,59.0902,59.1165,21374.0
2021-12-16 11:50:00,67.37,67.42,67.34,67.41,12119.0,59.1077,59.1516,59.0814,59.1428,12119.0
2021-12-16 11:55:00,67.42,67.48,67.42,67.47,13547.0,59.1516,59.2042,59.1516,59.1955,13547.0
2021-12-16 12:00:00,67.47,67.47,67.38,67.45,15232.0,59.1955,59.1955,59.1165,59.1779,15232.0
2021-12-16 12:05:00,67.45,67.53,67.43,67.51,53235.0,59.1779,59.2481,59.1604,59.2306,53235.0
2021-12-16 12:10:00,67.51,67.57,67.5,67.56,22739.0,59.2306,59.2832,59.2218,59.2744,22739.0
2021-12-16 12:15:00,67.56,67.58,67.51,67.58,21741.0,59.2744,59.292,59.2306,59.292,21741.0
2021-12-16 12:20:00,67.57,67.66,67.56,67.65,30418.0,59.2832,59.3622,59.2744,59.3534,30418.0
2021-12-16 12:25:00,67.64,67.64,67.57,67.6,27875.0,59.3446,59.3446,59.2832,59.3095,27875.0
2021-12-16 12:30:00,67.59,67.61,67.53,67.55,20947.0,59.3008,59.3183,59.2481,59.2657,20947.0
2021-12-16 12:35:00,67.55,67.57,67.5,67.52,49708.0,59.2657,59.2832,59.2218,59.2393,49708.0
2021-12-16 12:40:00,67.52,67.58,67.51,67.54,43216.0,59.2393,59.292,59.2306,59.2569,43216.0
2021-12-16 12:45:00,67.54,67.54,67.44,67.49,27615.0,59.2569,59.2569,59.1692,59.213,27615.0
2021-12-16 12:50:00,67.49,67.53,67.47,67.51,23584.0,59.213,59.2481,59.1955,59.2306,23584.0
2021-12-16 12:55:00,67.5,67.52,67.46,67.47,16675.0,59.2218,59.2393,59.1867,59.1955,16675.0
2021-12-16 13:00:00,67.47,67.48,67.42,67.42,18889.0,59.1955,59.2042,59.1516,59.1516,18889.0
2021-12-16 13:05:00,67.42,67.43,67.35,67.36,36613.0,59.1516,59.1604,59.0902,59.099,36613.0
2021-12-16 13:10:00,67.36,67.43,67.34,67.4,14899.0,59.099,59.1604,59.0814,59.1341,14899.0
2021-12-16 13:15:00,67.4,67.41,67.3,67.33,14520.0,59.1341,59.1428,59.0463,59.0726,14520.0
2021-12-16 13:20:00,67.33,67.34,67.27,67.29,19258.0,59.0726,59.0814,59.02,59.0375,19258.0
2021-12-16 13:25:00,67.27,67.33,67.27,67.33,10373.0,59.02,59.0726,59.02,59.0726,10373.0
2021-12-16 13:30:00,67.31,67.33,67.25,67.3,19917.0,59.0551,59.0726,59.0025,59.0463,19917.0
2021-12-16 13:35:00,67.29,67.31,67.24,67.25,11913.0,59.0375,59.0551,58.9937,59.0025,11913.0
2021-12-16 13:40:00,67.26,67.31,67.24,67.3,12836.0,59.0112,59.0551,58.9937,59.0463,12836.0
2021-12-16 13:45:00,67.31,67.34,67.29,67.33,13073.0,59.0551,59.0814,59.0375,59.0726,13073.0
2021-12-16 13:50:00,67.34,67.34,67.29,67.33,18245.0,59.0814,59.0814,59.0375,59.0726,18245.0
2021-12-16 13:55:00,67.34,67.38,67.32,67.36,27220.0,59.0814,59.1165,59.0639,59.099,27220.0
2021-12-16 14:00:00,67.36,67.48,67.36,67.48,24235.0,59.099,59.2042,59.099,59.2042,24235.0
2021-12-16 14:05:00,67.48,67.5,67.43,67.45,32872.0,59.2042,59.2218,59.1604,59.1779,32872.0
2021-12-16 14:10:00,67.45,67.47,67.4,67.46,24568.0,59.1779,59.1955,59.1341,59.1867,24568.0
2021-12-16 14:15:00,67.47,67.48,67.41,67.46,23675.0,59.1955,59.2042,59.1428,59.1867,23675.0
2021-12-16 14:20:00,67.46,67.5,67.45,67.48,26401.0,59.1867,59.2218,59.1779,59.2042,26401.0
2021-12-16 14:25:00,67.48,67.48,67.4,67.42,25420.0,59.2042,59.2042,59.1341,59.1516,25420.0
2021-12-16 14:30:00,67.43,67.48,67.41,67.47,21755.0,59.1604,59.2042,59.1428,59.1955,21755.0
2021-12-16 14:35:00,67.46,67.51,67.43,67.5,37683.0,59.1867,59.2306,59.1604,59.2218,37683.0
2021-12-16 14:40:00,67.51,67.51,67.43,67.48,22561.0,59.2306,59.2306,59.1604,59.2042,22561.0
2021-12-16 14:45:00,67.47,67.48,67.3,67.31,34529.0,59.1955,59.2042,59.0463,59.0551,34529.0
2021-12-16 14:50:00,67.31,67.32,67.21,67.22,35766.0,59.0551,59.0639,58.9674,58.9761,35766.0
2021-12-16 14:55:00,67.22,67.32,67.2,67.31,31316.0,58.9761,59.0639,58.9586,59.0551,31316.0
2021-12-16 15:00:00,67.31,67.35,67.25,67.27,27225.0,59.0551,59.0902,59.0025,59.02,27225.0
2021-12-16 15:05:00,67.26,67.29,67.22,67.25,28666.0,59.0112,59.0375,58.9761,59.0025,28666.0
2021-12-16 15:10:00,67.24,67.27,67.15,67.25,48285.0,58.9937,59.02,58.9147,59.0025,48285.0
2021-12-16 15:15:00,67.24,67.38,67.23,67.33,45624.0,58.9937,59.1165,58.9849,59.0726,45624.0
2021-12-16 15:20:00,67.33,67.39,67.31,67.32,39982.0,59.0726,59.1253,59.0551,59.0639,39982.0
2021-12-16 15:25:00,67.34,67.48,67.34,67.44,39286.0,59.0814,59.2042,59.0814,59.1692,39286.0
2021-12-16 15:30:00,67.45,67.48,67.38,67.48,74316.0,59.1779,59.2042,59.1165,59.2042,74316.0
2021-12-16 15:35:00,67.48,67.56,67.43,67.53,84693.0,59.2042,59.2744,59.1604,59.2481,84693.0
2021-12-16 15:40:00,67.54,67.58,67.49,67.51,85143.0,59.2569,59.292,59.213,59.2306,85143.0
2021-12-16 15:45:00,67.51,67.55,67.47,67.48,108350.0,59.2306,59.2657,59.1955,59.2042,108350.0
2021-12-16 15:50:00,67.48,67.6,67.47,67.59,247267.0,59.2042,59.3095,59.1955,59.3008,247267.0
2021-12-16 15:55:00,67.59,67.65,67.55,67.56,411758.0,59.3008,59.3534,59.2657,59.2744,411758.0
2021-12-17 09:30:00,67.5,67.53,67.33,67.42,1318958.0,59.2218,59.2481,59.0726,59.1516,1318958.0
2021-12-17 09:35:00,67.42,67.75,67.41,67.73,134647.0,59.1516,59.4411,59.1428,59.4236,134647.0
2021-12-17 09:40:00,67.74,68.21,67.69,68.14,182468.0,59.4324,59.8447,59.3885,59.7833,182468.0
2021-12-17 09:45:00,68.14,68.18,67.82,67.88,126657.0,59.7833,59.8184,59.5026,59.5552,126657.0
2021-12-17 09:50:00,67.88,67.92,67.64,67.68,84379.0,59.5552,59.5903,59.3446,59.3797,84379.0
2021-12-17 09:55:00,67.67,67.68,67.48,67.51,68085.0,59.3709,59.3797,59.2042,59.2306,68085.0
2021-12-17 10:00:00,67.52,67.62,67.37,67.39,88860.0,59.2393,59.3271,59.1077,59.1253,88860.0
2021-12-17 10:05:00,67.4,67.48,67.38,67.41,69757.0,59.1341,59.2042,59.1165,59.1428,69757.0
2021-12-17 10:10:00,67.4,67.54,67.36,67.53,160622.0,59.1341,59.2569,59.099,59.2481,160622.0
2021-12-17 10:15:00,67.53,67.71,67.51,67.6,62164.0,59.2481,59.406,59.2306,59.3095,62164.0
2021-12-17 10:20:00,67.59,67.65,67.53,67.57,101373.0,59.3008,59.3534,59.2481,59.2832,101373.0
2021-12-17 10:25:00,67.56,67.57,67.38,67.4,134834.0,59.2744,59.2832,59.1165,59.1341,134834.0
2021-12-17 10:30:00,67.39,67.51,67.35,67.46,49904.0,59.1253,59.2306,59.0902,59.1867,49904.0
2021-12-17 10:35:00,67.46,67.52,67.42,67.42,56156.0,59.1867,59.2393,59.1516,59.1516,56156.0
2021-12-17 10:40:00,67.42,67.56,67.39,67.53,80453.0,59.1516,59.2744,59.1253,59.2481,80453.0
2021-12-17 10:45:00,67.54,67.76,67.54,67.74,49407.0,59.2569,59.4499,59.2569,59.4324,49407.0
2021-12-17 10:50:00,67.75,67.75,67.57,67.6,71537.0,59.4411,59.4411,59.2832,59.3095,71537.0
2021-12-17 10:55:00,67.59,67.69,67.55,67.65,81170.0,59.3008,59.3885,59.2657,59.3534,81170.0
2021-12-17 11:00:00,67.64,67.67,67.56,67.56,35290.0,59.3446,59.3709,59.2744,59.2744,35290.0
2021-12-17 11:05:00,67.56,67.68,67.56,67.65,43915.0,59.2744,59.3797,59.2744,59.3534,43915.0
2021-12-17 11:10:00,67.65,67.69,67.59,67.65,102448.0,59.3534,59.3885,59.3008,59.3534,102448.0
2021-12-17 11:15:00,67.65,67.8,67.65,67.8,30112.0,59.3534,59.485,59.3534,59.485,30112.0
2021-12-17 11:20:00,67.78,67.79,67.63,67.63,77657.0,59.4675,59.4762,59.3359,59.3359,77657.0
2021-12-17 11:25:00,67.64,67.65,67.51,67.54,49761.0,59.3446,59.3534,59.2306,59.2569,49761.0
2021-12-17 11:30:00,67.54,67.59,67.51,67.53,49072.0,59.2569,59.3008,59.2306,59.2481,49072.0
2021-12-17 11:35:00,67.53,67.57,67.44,67.44,40742.0,59.2481,59.2832,59.1692,59.1692,40742.0
2021-12-17 11:40:00,67.44,67.52,67.43,67.44,32033.0,59.1692,59.2393,59.1604,59.1692,32033.0
2021-12-17 11:45:00,67.43,67.46,67.28,67.29,47802.0,59.1604,59.1867,59.0288,59.0375,47802.0
2021-12-17 11:50:00,67.29,67.32,67.25,67.28,36358.0,59.0375,59.0639,59.0025,59.0288,36358.0
2021-12-17 11:55:00,67.27,67.34,67.25,67.32,45967.0,59.02,59.0814,59.0025,59.0639,45967.0
2021-12-17 12:00:00,67.31,67.31,67.22,67.28,33585.0,59.0551,59.0551,58.9761,59.0288,33585.0
2021-12-17 12:05:00,67.28,67.35,67.22,67.26,56319.0,59.0288,59.0902,58.9761,59.0112,56319.0
2021-12-17 12:10:00,67.26,67.29,67.24,67.28,37799.0,59.0112,59.0375,58.9937,59.0288,37799.0
2021-12-17 12:15:00,67.27,67.38,67.27,67.29,57834.0,59.02,59.1165,59.02,59.0375,57834.0
2021-12-17 12:20:00,67.29,67.36,67.29,67.31,91939.0,59.0375,59.099,59.0375,59.0551,91939.0
2021-12-17 12:25:00,67.31,67.31,67.22,67.29,44864.0,59.0551,59.0551,58.9761,59.0375,44864.0
2021-12-17 12:30:00,67.29,67.31,67.2,67.21,87672.0,59.0375,59.0551,58.9586,58.9674,87672.0
2021-12-17 12:35:00,67.22,67.3,67.2,67.3,69283.0,58.9761,59.0463,58.9586,59.0463,69283.0
2021-12-17 12:40:00,67.29,67.3,67.24,67.26,25164.0,59.0375,59.0463,58.9937,59.0112,25164.0
2021-12-17 12:45:00,67.25,67.32,67.25,67.3,48976.0,59.0025,59.0639,59.0025,59.0463,48976.0
2021-12-17 12:50:00,67.29,67.3,67.25,67.27,21519.0,59.0375,59.0463,59.0025,59.02,21519.0
2021-12-17 12:55:00,67.27,67.34,67.26,67.33,27241.0,59.02,59.0814,59.0112,59.0726,27241.0
2021-12-17 13:00:00,67.33,67.34,67.23,67.3,24425.0,59.0726,59.0814,58.9849,59.0463,24425.0
2021-12-17 13:05:00,67.3,67.33,67.25,67.28,17511.0,59.0463,59.0726,59.0025,59.0288,17511.0
2021-12-17 13:10:00,67.27,67.29,67.22,67.29,39522.0,59.02,59.0375,58.9761,59.0375,39522.0
2021-12-17 13:15:00,67.3,67.34,67.28,67.34,21534.0,59.0463,59.0814,59.0288,59.0814,21534.0
2021-12-17 13:20:00,67.33,67.41,67.32,67.4,19244.0,59.0726,59.1428,59.0639,59.1341,19244.0
2021-12-17 13:25:00,67.41,67.47,67.39,67.46,23761.0,59.1428,59.1955,59.1253,59.1867,23761.0
2021-12-17 13:30:00,67.45,67.48,67.4,67.47,18835.0,59.1779,59.2042,59.1341,59.1955,18835.0
2021-12-17 13:35:00,67.47,67.51,67.47,67.49,30056.0,59.1955,59.2306,59.1955,59.213,30056.0
2021-12-17 13:40:00,67.49,67.5,67.43,67.45,28263.0,59.213,59.2218,59.1604,59.1779,28263.0
2021-12-17 13:45:00,67.45,67.49,67.38,67.48,57561.0,59.1779,59.213,59.1165,59.2042,57561.0
2021-12-17 13:50:00,67.48,67.5,67.46,67.47,17491.0,59.2042,59.2218,59.1867,59.1955,17491.0
2021-12-17 13:55:00,67.48,67.56,67.47,67.53,28810.0,59.2042,59.2744,59.1955,59.2481,28810.0
2021-12-17 14:00:00,67.54,67.59,67.54,67.57,24215.0,59.2569,59.3008,59.2569,59.2832,24215.0
2021-12-17 14:05:00,67.57,67.57,67.51,67.52,38056.0,59.2832,59.2832,59.2306,59.2393,38056.0
2021-12-17 14:10:00,67.52,67.53,67.49,67.52,36104.0,59.2393,59.2481,59.213,59.2393,36104.0
2021-12-17 14:15:00,67.52,67.57,67.51,67.51,34805.0,59.2393,59.2832,59.2306,59.2306,34805.0
2021-12-17 14:20:00,67.51,67.53,67.49,67.52,28452.0,59.2306,59.2481,59.213,59.2393,28452.0
2021-12-17 14:25:00,67.52,67.52,67.44,67.46,44662.0,59.2393,59.2393,59.1692,59.1867,44662.0
2021-12-17 14:30:00,67.46,67.49,67.38,67.38,55748.0,59.1867,59.213,59.1165,59.1165,55748.0
2021-12-17 14:35:00,67.38,67.38,67.27,67.34,51943.0,59.1165,59.1165,59.02,59.0814,51943.0
2021-12-17 14:40:00,67.35,67.37,67.27,67.3,41837.0,59.0902,59.1077,59.02,59.0463,41837.0
2021-12-17 14:45:00,67.31,67.42,67.29,67.4,22833.0,59.0551,59.1516,59.0375,59.1341,22833.0
2021-12-17 14:50:00,67.39,67.43,67.36,67.38,24717.0,59.1253,59.1604,59.099,59.1165,24717.0
2021-12-17 14:55:00,67.37,67.46,67.36,67.45,25643.0,59.1077,59.1867,59.099,59.1779,25643.0
2021-12-17 15:00:00,67.46,67.5,67.4,67.41,57014.0,59.1867,59.2218,59.1341,59.1428,57014.0
2021-12-17 15:05:00,67.41,67.46,67.4,67.42,43233.0,59.1428,59.1867,59.1341,59.1516,43233.0
2021-12-17 15:10:00,67.42,67.44,67.37,67.38,48683.0,59.1516,59.1692,59.1077,59.1165,48683.0
2021-12-17 15:15:00,67.37,67.41,67.29,67.39,46780.0,59.1077,59.1428,59.0375,59.1253,46780.0
2021-12-17 15:20:00,67.39,67.43,67.36,67.4,32880.0,59.1253,59.1604,59.099,59.1341,32880.0
2021-12-17 15:25:00,67.4,67.43,67.3,67.33,37041.0,59.1341,59.1604,59.0463,59.0726,37041.0
2021-12-17 15:30:00,67.34,67.41,67.33,67.41,66006.0,59.0814,59.1428,59.0726,59.1428,66006.0
2021-12-17 15:35:00,67.42,67.43,67.27,67.33,65363.0,59.1516,59.1604,59.02,59.0726,65363.0
2021-12-17 15:40:00,67.34,67.41,67.32,67.33,74677.0,59.0814,59.1428,59.0639,59.0726,74677.0
2021-12-17 15:45:00,67.33,67.33,67.01,67.02,267403.0,59.0726,59.0726,58.7919,58.8007,267403.0
2021-12-17 15:50:00,67.02,67.03,66.75,66.87,379320.0,58.8007,58.8094,58.5638,58.6691,379320.0
2021-12-17 15:55:00,66.86,66.99,66.83,66.84,674465.0,58.6603,58.7743,58.634,58.6427,674465.0
2021-12-20 09:30:00,66.14,66.63,66.08,66.45,157746.0,58.0286,58.4585,57.9759,58.3006,157746.0
2021-12-20 09:35:00,66.46,66.58,66.42,66.46,38962.0,58.3093,58.4146,58.2742,58.3093,38962.0
2021-12-20 09:40:00,66.45,66.5,66.07,66.14,35899.0,58.3006,58.3444,57.9672,58.0286,35899.0
2021-12-20 09:45:00,66.14,66.17,65.97,65.97,34703.0,58.0286,58.0549,57.8794,57.8794,34703.0
2021-12-20 09:50:00,65.98,66.03,65.89,65.94,39079.0,57.8882,57.9321,57.8092,57.8531,39079.0
2021-12-20 09:55:00,65.92,66.05,65.88,66.03,84088.0,57.8356,57.9496,57.8005,57.9321,84088.0
2021-12-20 10:00:00,66.04,66.29,66.04,66.29,30788.0,57.9409,58.1602,57.9409,58.1602,30788.0
2021-12-20 10:05:00,66.28,66.28,66.03,66.12,48767.0,58.1514,58.1514,57.9321,58.011,48767.0
2021-12-20 10:10:00,66.11,66.15,66.01,66.01,36921.0,58.0023,58.0374,57.9145,57.9145,36921.0
2021-12-20 10:15:00,66.0,66.05,65.94,65.98,25174.0,57.9058,57.9496,57.8531,57.8882,25174.0
2021-12-20 10:20:00,65.98,65.99,65.88,65.89,35802.0,57.8882,57.897,57.8005,57.8092,35802.0
2021-12-20 10:25:00,65.9,65.92,65.81,65.84,24132.0,57.818,57.8356,57.7391,57.7654,24132.0
2021-12-20 10:30:00,65.86,65.92,65.73,65.85,120121.0,57.7829,57.8356,57.6689,57.7742,120121.0
2021-12-20 10:35:00,65.85,65.98,65.79,65.98,62016.0,57.7742,57.8882,57.7215,57.8882,62016.0
2021-12-20 10:40:00,65.97,66.02,65.91,65.97,30290.0,57.8794,57.9233,57.8268,57.8794,30290.0
2021-12-20 10:45:00,65.97,66.0,65.87,65.96,28530.0,57.8794,57.9058,57.7917,57.8707,28530.0
2021-12-20 10:50:00,65.95,65.97,65.89,65.93,25747.0,57.8619,57.8794,57.8092,57.8443,25747.0
2021-12-20 10:55:00,65.93,66.01,65.93,66.0,23712.0,57.8443,57.9145,57.8443,57.9058,23712.0
2021-12-20 11:00:00,66.0,66.17,65.98,66.15,24973.0,57.9058,58.0549,57.8882,58.0374,24973.0
2021-12-20 11:05:00,66.15,66.21,66.13,66.19,16282.0,58.0374,58.09,58.0198,58.0725,16282.0
2021-12-20 11:10:00,66.19,66.35,66.19,66.33,32677.0,58.0725,58.2128,58.0725,58.1953,32677.0
2021-12-20 11:15:00,66.34,66.35,66.28,66.31,17155.0,58.2041,58.2128,58.1514,58.1777,17155.0
2021-12-20 11:20:00,66.31,66.39,66.26,66.37,17285.0,58.1777,58.2479,58.1339,58.2304,17285.0
2021-12-20 11:25:00,66.38,66.4,66.33,66.35,16944.0,58.2392,58.2567,58.1953,58.2128,16944.0
2021-12-20 11:30:00,66.34,66.38,66.29,66.34,37300.0,58.2041,58.2392,58.1602,58.2041,37300.0
2021-12-20 11:35:00,66.35,66.37,66.3,66.34,13955.0,58.2128,58.2304,58.169,58.2041,13955.0
2021-12-20 11:40:00,66.34,66.36,66.29,66.36,14432.0,58.2041,58.2216,58.1602,58.2216,14432.0
2021-12-20 11:45:00,66.35,66.42,66.28,66.42,19792.0,58.2128,58.2742,58.1514,58.2742,19792.0
2021-12-20 11:50:00,66.42,66.51,66.42,66.5,17249.0,58.2742,58.3532,58.2742,58.3444,17249.0
2021-12-20 11:55:00,66.51,66.53,66.48,66.52,29071.0,58.3532,58.3708,58.3269,58.362,29071.0
2021-12-20 12:00:00,66.52,66.56,66.47,66.51,21901.0,58.362,58.3971,58.3181,58.3532,21901.0
2021-12-20 12:05:00,66.51,66.59,66.49,66.59,21946.0,58.3532,58.4234,58.3357,58.4234,21946.0
2021-12-20 12:10:00,66.58,66.59,66.53,66.53,13209.0,58.4146,58.4234,58.3708,58.3708,13209.0
2021-12-20 12:15:00,66.52,66.56,66.5,66.56,20441.0,58.362,58.3971,58.3444,58.3971,20441.0
2021-12-20 12:20:00,66.55,66.56,66.5,66.51,15353.0,58.3883,58.3971,58.3444,58.3532,15353.0
2021-12-20 12:25:00,66.51,66.59,66.5,66.58,11747.0,58.3532,58.4234,58.3444,58.4146,11747.0
2021-12-20 12:30:00,66.58,66.58,66.49,66.51,18382.0,58.4146,58.4146,58.3357,58.3532,18382.0
2021-12-20 12:35:00,66.5,66.59,66.49,66.59,22150.0,58.3444,58.4234,58.3357,58.4234,22150.0
2021-12-20 12:40:00,66.59,66.62,66.55,66.58,14748.0,58.4234,58.4497,58.3883,58.4146,14748.0
2021-12-20 12:45:00,66.58,66.61,66.55,66.61,11805.0,58.4146,58.4409,58.3883,58.4409,11805.0
2021-12-20 12:50:00,66.61,66.73,66.61,66.72,23658.0,58.4409,58.5462,58.4409,58.5375,23658.0
2021-12-20 12:55:00,66.72,66.74,66.67,66.67,16956.0,58.5375,58.555,58.4936,58.4936,16956.0
2021-12-20 13:00:00,66.68,66.69,66.63,66.69,17383.0,58.5024,58.5111,58.4585,58.5111,17383.0
2021-12-20 13:05:00,66.7,66.76,66.68,66.76,36053.0,58.5199,58.5725,58.5024,58.5725,36053.0
2021-12-20 13:10:00,66.76,66.78,66.68,66.73,24683.0,58.5725,58.5901,58.5024,58.5462,24683.0
2021-12-20 13:15:00,66.73,66.75,66.7,66.73,13615.0,58.5462,58.5638,58.5199,58.5462,13615.0
2021-12-20 13:20:00,66.73,66.8,66.73,66.8,6694.0,58.5462,58.6076,58.5462,58.6076,6694.0
2021-12-20 13:25:00,66.8,66.85,66.79,66.83,11704.0,58.6076,58.6515,58.5989,58.634,11704.0
2021-12-20 13:30:00,66.82,66.88,66.8,66.86,32730.0,58.6252,58.6778,58.6076,58.6603,32730.0
2021-12-20 13:35:00,66.86,66.94,66.86,66.94,20952.0,58.6603,58.7305,58.6603,58.7305,20952.0
2021-12-20 13:40:00,66.94,66.98,66.9,66.94,32354.0,58.7305,58.7656,58.6954,58.7305,32354.0
2021-12-20 13:45:00,66.94,66.98,66.9,66.97,11788.0,58.7305,58.7656,58.6954,58.7568,11788.0
2021-12-20 13:50:00,66.96,67.02,66.96,67.01,36794.0,58.748,58.8007,58.748,58.7919,36794.0
2021-12-20 13:55:00,67.02,67.02,66.92,66.94,19306.0,58.8007,58.8007,58.7129,58.7305,19306.0
2021-12-20 14:00:00,66.94,67.0,66.91,66.94,17339.0,58.7305,58.7831,58.7042,58.7305,17339.0
2021-12-20 14:05:00,66.94,66.96,66.9,66.94,27442.0,58.7305,58.748,58.6954,58.7305,27442.0
2021-12-20 14:10:00,66.93,66.93,66.82,66.84,17198.0,58.7217,58.7217,58.6252,58.6427,17198.0
2021-12-20 14:15:00,66.84,66.88,66.83,66.83,26229.0,58.6427,58.6778,58.634,58.634,26229.0
2021-12-20 14:20:00,66.82,66.9,66.79,66.87,30173.0,58.6252,58.6954,58.5989,58.6691,30173.0
2021-12-20 14:25:00,66.88,66.94,66.85,66.94,33197.0,58.6778,58.7305,58.6515,58.7305,33197.0
2021-12-20 14:30:00,66.94,66.96,66.84,66.94,47587.0,58.7305,58.748,58.6427,58.7305,47587.0
2021-12-20 14:35:00,66.94,66.97,66.92,66.97,12627.0,58.7305,58.7568,58.7129,58.7568,12627.0
2021-12-20 14:40:00,66.97,66.98,66.93,66.95,23669.0,58.7568,58.7656,58.7217,58.7392,23669.0
2021-12-20 14:45:00,66.95,67.02,66.92,67.01,48304.0,58.7392,58.8007,58.7129,58.7919,48304.0
2021-12-20 14:50:00,67.01,67.04,66.98,67.02,41601.0,58.7919,58.8182,58.7656,58.8007,41601.0
2021-12-20 14:55:00,67.01,67.05,66.98,67.03,37563.0,58.7919,58.827,58.7656,58.8094,37563.0
2021-12-20 15:00:00,67.03,67.06,67.01,67.02,21967.0,58.8094,58.8358,58.7919,58.8007,21967.0
2021-12-20 15:05:00,67.02,67.04,66.98,67.04,20217.0,58.8007,58.8182,58.7656,58.8182,20217.0
2021-12-20 15:10:00,67.04,67.05,66.97,66.98,34866.0,58.8182,58.827,58.7568,58.7656,34866.0
2021-12-20 15:15:00,66.98,67.05,66.96,66.98,31172.0,58.7656,58.827,58.748,58.7656,31172.0
2021-12-20 15:20:00,66.98,67.04,66.94,66.96,34257.0,58.7656,58.8182,58.7305,58.748,34257.0
2021-12-20 15:25:00,66.95,67.08,66.94,67.08,34114.0,58.7392,58.8533,58.7305,58.8533,34114.0
2021-12-20 15:30:00,67.08,67.13,67.01,67.08,50915.0,58.8533,58.8972,58.7919,58.8533,50915.0
2021-12-20 15:35:00,67.08,67.09,66.99,67.0,26039.0,58.8533,58.8621,58.7743,58.7831,26039.0
2021-12-20 15:40:00,67.0,67.04,66.95,66.98,28964.0,58.7831,58.8182,58.7392,58.7656,28964.0
2021-12-20 15:45:00,66.98,67.12,66.97,67.09,65648.0,58.7656,58.8884,58.7568,58.8621,65648.0
2021-12-20 15:50:00,67.1,67.2,67.08,67.14,90636.0,58.8709,58.9586,58.8533,58.9059,90636.0
2021-12-20 15:55:00,67.14,67.25,67.08,67.12,315168.0,58.9059,59.0025,58.8533,58.8884,315168.0
2021-12-21 09:30:00,67.35,67.45,67.26,67.41,82521.0,59.0902,59.1779,59.0112,59.1428,82521.0
2021-12-21 09:35:00,67.41,67.5,67.39,67.46,43978.0,59.1428,59.2218,59.1253,59.1867,43978.0
2021-12-21 09:40:00,67.45,67.45,67.23,67.25,38039.0,59.1779,59.1779,58.9849,59.0025,38039.0
2021-12-21 09:45:00,67.25,67.3,67.19,67.22,55772.0,59.0025,59.0463,58.9498,58.9761,55772.0
2021-12-21 09:50:00,67.18,67.24,67.07,67.23,41393.0,58.941,58.9937,58.8445,58.9849,41393.0
2021-12-21 09:55:00,67.24,67.26,67.14,67.19,31999.0,58.9937,59.0112,58.9059,58.9498,31999.0
2021-12-21 10:00:00,67.18,67.21,66.98,67.0,50750.0,58.941,58.9674,58.7656,58.7831,50750.0
2021-12-21 10:05:00,67.0,67.07,66.97,67.05,87233.0,58.7831,58.8445,58.7568,58.827,87233.0
2021-12-21 10:10:00,67.04,67.19,67.02,67.16,33692.0,58.8182,58.9498,58.8007,58.9235,33692.0
2021-12-21 10:15:00,67.15,67.22,67.12,67.2,21609.0,58.9147,58.9761,58.8884,58.9586,21609.0
2021-12-21 10:20:00,67.19,67.32,67.19,67.3,28388.0,58.9498,59.0639,58.9498,59.0463,28388.0
2021-12-21 10:25:00,67.27,67.27,67.16,67.2,24543.0,59.02,59.02,58.9235,58.9586,24543.0
2021-12-21 10:30:00,67.19,67.26,67.18,67.24,21043.0,58.9498,59.0112,58.941,58.9937,21043.0
2021-12-21 10:35:00,67.24,67.25,67.13,67.16,22518.0,58.9937,59.0025,58.8972,58.9235,22518.0
2021-12-21 10:40:00,67.15,67.19,67.08,67.09,29544.0,58.9147,58.9498,58.8533,58.8621,29544.0
2021-12-21 10:45:00,67.09,67.09,66.94,66.95,66814.0,58.8621,58.8621,58.7305,58.7392,66814.0
2021-12-21 10:50:00,66.95,66.99,66.92,66.96,30481.0,58.7392,58.7743,58.7129,58.748,30481.0
2021-12-21 10:55:00,66.97,66.99,66.9,66.93,36537.0,58.7568,58.7743,58.6954,58.7217,36537.0
2021-12-21 11:00:00,66.93,66.93,66.81,66.83,34000.0,58.7217,58.7217,58.6164,58.634,34000.0
2021-12-21 11:05:00,66.84,66.87,66.79,66.79,22388.0,58.6427,58.6691,58.5989,58.5989,22388.0
2021-12-21 11:10:00,66.8,66.83,66.64,66.64,120883.0,58.6076,58.634,58.4673,58.4673,120883.0
2021-12-21 11:15:00,66.63,66.65,66.51,66.62,80507.0,58.4585,58.476,58.3532,58.4497,80507.0
2021-12-21 11:20:00,66.6,66.61,66.53,66.53,43094.0,58.4322,58.4409,58.3708,58.3708,43094.0
2021-12-21 11:25:00,66.5,66.53,66.4,66.43,29038.0,58.3444,58.3708,58.2567,58.283,29038.0
2021-12-21 11:30:00,66.44,66.52,66.42,66.5,15941.0,58.2918,58.362,58.2742,58.3444,15941.0
2021-12-21 11:35:00,66.49,66.57,66.48,66.57,10368.0,58.3357,58.4059,58.3269,58.4059,10368.0
2021-12-21 11:40:00,66.59,66.82,66.58,66.82,211648.0,58.4234,58.6252,58.4146,58.6252,211648.0
2021-12-21 11:45:00,66.83,66.91,66.8,66.88,34053.0,58.634,58.7042,58.6076,58.6778,34053.0
2021-12-21 11:50:00,66.87,66.91,66.84,66.87,16745.0,58.6691,58.7042,58.6427,58.6691,16745.0
2021-12-21 11:55:00,66.86,66.88,66.79,66.82,22403.0,58.6603,58.6778,58.5989,58.6252,22403.0
2021-12-21 12:00:00,66.82,66.84,66.75,66.78,17787.0,58.6252,58.6427,58.5638,58.5901,17787.0
2021-12-21 12:05:00,66.78,66.86,66.78,66.86,23205.0,58.5901,58.6603,58.5901,58.6603,23205.0
2021-12-21 12:10:00,66.86,66.92,66.84,66.9,36534.0,58.6603,58.7129,58.6427,58.6954,36534.0
2021-12-21 12:15:00,66.91,66.95,66.88,66.88,15890.0,58.7042,58.7392,58.6778,58.6778,15890.0
2021-12-21 12:20:00,66.88,66.92,66.86,66.9,19098.0,58.6778,58.7129,58.6603,58.6954,19098.0
2021-12-21 12:25:00,66.9,66.9,66.86,66.9,21329.0,58.6954,58.6954,58.6603,58.6954,21329.0
2021-12-21 12:30:00,66.9,66.93,66.86,66.91,22189.0,58.6954,58.7217,58.6603,58.7042,22189.0
2021-12-21 12:35:00,66.91,66.93,66.87,66.91,20326.0,58.7042,58.7217,58.6691,58.7042,20326.0
2021-12-21 12:40:00,66.9,66.94,66.89,66.92,18834.0,58.6954,58.7305,58.6866,58.7129,18834.0
2021-12-21 12:45:00,66.92,66.95,66.89,66.95,21248.0,58.7129,58.7392,58.6866,58.7392,21248.0
2021-12-21 12:50:00,66.94,66.98,66.92,66.96,17233.0,58.7305,58.7656,58.7129,58.748,17233.0
2021-12-21 12:55:00,66.97,67.02,66.94,66.98,27522.0,58.7568,58.8007,58.7305,58.7656,27522.0
2021-12-21 13:00:00,66.97,66.99,66.9,66.91,16441.0,58.7568,58.7743,58.6954,58.7042,16441.0
2021-12-21 13:05:00,66.9,66.91,66.86,66.9,28225.0,58.6954,58.7042,58.6603,58.6954,28225.0
2021-12-21 13:10:00,66.9,66.93,66.87,66.9,23373.0,58.6954,58.7217,58.6691,58.6954,23373.0
2021-12-21 13:15:00,66.89,66.9,66.85,66.85,16536.0,58.6866,58.6954,58.6515,58.6515,16536.0
2021-12-21 13:20:00,66.85,66.9,66.85,66.87,20203.0,58.6515,58.6954,58.6515,58.6691,20203.0
2021-12-21 13:25:00,66.87,66.89,66.84,66.85,20514.0,58.6691,58.6866,58.6427,58.6515,20514.0
2021-12-21 13:30:00,66.86,66.91,66.82,66.82,18297.0,58.6603,58.7042,58.6252,58.6252,18297.0
2021-12-21 13:35:00,66.83,66.86,66.8,66.84,28730.0,58.634,58.6603,58.6076,58.6427,28730.0
2021-12-21 13:40:00,66.84,66.84,66.8,66.81,12458.0,58.6427,58.6427,58.6076,58.6164,12458.0
2021-12-21 13:45:00,66.81,66.82,66.78,66.8,19959.0,58.6164,58.6252,58.5901,58.6076,19959.0
2021-12-21 13:50:00,66.79,66.81,66.75,66.76,14277.0,58.5989,58.6164,58.5638,58.5725,14277.0
2021-12-21 13:55:00,66.75,66.82,66.75,66.76,15481.0,58.5638,58.6252,58.5638,58.5725,15481.0
2021-12-21 14:00:00,66.75,66.77,66.69,66.75,26952.0,58.5638,58.5813,58.5111,58.5638,26952.0
2021-12-21 14:05:00,66.75,66.75,66.65,66.66,29553.0,58.5638,58.5638,58.476,58.4848,29553.0
2021-12-21 14:10:00,66.65,66.65,66.54,66.56,9099.0,58.476,58.476,58.3795,58.3971,9099.0
2021-12-21 14:15:00,66.55,66.56,66.48,66.48,25950.0,58.3883,58.3971,58.3269,58.3269,25950.0
2021-12-21 14:20:00,66.48,66.48,66.39,66.39,16241.0,58.3269,58.3269,58.2479,58.2479,16241.0
2021-12-21 14:25:00,66.4,66.51,66.39,66.43,66492.0,58.2567,58.3532,58.2479,58.283,66492.0
2021-12-21 14:30:00,66.44,66.51,66.44,66.49,23839.0,58.2918,58.3532,58.2918,58.3357,23839.0
2021-12-21 14:35:00,66.5,66.53,66.42,66.42,23975.0,58.3444,58.3708,58.2742,58.2742,23975.0
2021-12-21 14:40:00,66.41,66.45,66.39,66.42,24652.0,58.2655,58.3006,58.2479,58.2742,24652.0
2021-12-21 14:45:00,66.43,66.5,66.43,66.45,18853.0,58.283,58.3444,58.283,58.3006,18853.0
2021-12-21 14:50:00,66.45,66.48,66.4,66.4,11740.0,58.3006,58.3269,58.2567,58.2567,11740.0
2021-12-21 14:55:00,66.39,66.46,66.39,66.44,31381.0,58.2479,58.3093,58.2479,58.2918,31381.0
2021-12-21 15:00:00,66.42,66.43,66.38,66.38,28536.0,58.2742,58.283,58.2392,58.2392,28536.0
2021-12-21 15:05:00,66.38,66.39,66.3,66.31,16480.0,58.2392,58.2479,58.169,58.1777,16480.0
2021-12-21 15:10:00,66.31,66.35,66.26,66.31,15085.0,58.1777,58.2128,58.1339,58.1777,15085.0
2021-12-21 15:15:00,66.32,66.49,66.31,66.49,33225.0,58.1865,58.3357,58.1777,58.3357,33225.0
2021-12-21 15:20:00,66.49,66.63,66.49,66.55,23411.0,58.3357,58.4585,58.3357,58.3883,23411.0
2021-12-21 15:25:00,66.54,66.57,66.5,66.53,21853.0,58.3795,58.4059,58.3444,58.3708,21853.0
2021-12-21 15:30:00,66.52,66.56,66.46,66.47,45746.0,58.362,58.3971,58.3093,58.3181,45746.0
2021-12-21 15:35:00,66.47,66.5,66.41,66.43,40444.0,58.3181,58.3444,58.2655,58.283,40444.0
2021-12-21 15:40:00,66.43,66.52,66.42,66.48,49920.0,58.283,58.362,58.2742,58.3269,49920.0
2021-12-21 15:45:00,66.47,66.48,66.28,66.29,102938.0,58.3181,58.3269,58.1514,58.1602,102938.0
2021-12-21 15:50:00,66.3,66.51,66.3,66.51,130948.0,58.169,58.3532,58.169,58.3532,130948.0
2021-12-21 15:55:00,66.51,66.51,66.36,66.41,530117.0,58.3532,58.3532,58.2216,58.2655,530117.0
2021-12-22 09:30:00,66.26,66.54,66.26,66.54,46616.0,58.1339,58.3795,58.1339,58.3795,46616.0
2021-12-22 09:35:00,66.54,66.58,66.33,66.39,34869.0,58.3795,58.4146,58.1953,58.2479,34869.0
2021-12-22 09:40:00,66.38,66.49,66.27,66.32,27112.0,58.2392,58.3357,58.1426,58.1865,27112.0
2021-12-22 09:45:00,66.31,66.39,66.27,66.38,37576.0,58.1777,58.2479,58.1426,58.2392,37576.0
2021-12-22 09:50:00,66.39,66.46,66.3,66.3,20682.0,58.2479,58.3093,58.169,58.169,20682.0
2021-12-22 09:55:00,66.33,66.34,66.27,66.33,11002.0,58.1953,58.2041,58.1426,58.1953,11002.0
2021-12-22 10:00:00,66.34,66.5,66.33,66.49,24940.0,58.2041,58.3444,58.1953,58.3357,24940.0
2021-12-22 10:05:00,66.48,66.58,66.48,66.55,23577.0,58.3269,58.4146,58.3269,58.3883,23577.0
2021-12-22 10:10:00,66.54,66.55,66.37,66.41,18589.0,58.3795,58.3883,58.2304,58.2655,18589.0
2021-12-22 10:15:00,66.41,66.42,66.33,66.35,14205.0,58.2655,58.2742,58.1953,58.2128,14205.0
2021-12-22 10:20:00,66.34,66.38,66.29,66.35,24812.0,58.2041,58.2392,58.1602,58.2128,24812.0
2021-12-22 10:25:00,66.38,66.44,66.35,66.42,21619.0,58.2392,58.2918,58.2128,58.2742,21619.0
2021-12-22 10:30:00,66.41,66.42,66.3,66.36,26274.0,58.2655,58.2742,58.169,58.2216,26274.0
2021-12-22 10:35:00,66.37,66.43,66.32,66.38,20845.0,58.2304,58.283,58.1865,58.2392,20845.0
2021-12-22 10:40:00,66.38,66.49,66.37,66.49,13313.0,58.2392,58.3357,58.2304,58.3357,13313.0
2021-12-22 10:45:00,66.5,66.57,66.5,66.55,18674.0,58.3444,58.4059,58.3444,58.3883,18674.0
2021-12-22 10:50:00,66.56,66.63,66.55,66.62,23894.0,58.3971,58.4585,58.3883,58.4497,23894.0
2021-12-22 10:55:00,66.63,66.7,66.63,66.68,14241.0,58.4585,58.5199,58.4585,58.5024,14241.0
2021-12-22 11:00:00,66.68,66.72,66.63,66.68,16931.0,58.5024,58.5375,58.4585,58.5024,16931.0
2021-12-22 11:05:00,66.69,66.74,66.67,66.73,32865.0,58.5111,58.555,58.4936,58.5462,32865.0
2021-12-22 11:10:00,66.73,66.74,66.67,66.73,10953.0,58.5462,58.555,58.4936,58.5462,10953.0
2021-12-22 11:15:00,66.73,66.74,66.63,66.63,15584.0,58.5462,58.555,58.4585,58.4585,15584.0
2021-12-22 11:20:00,66.66,66.66,66.6,66.63,9317.0,58.4848,58.4848,58.4322,58.4585,9317.0
2021-12-22 11:25:00,66.62,66.64,66.6,66.63,13610.0,58.4497,58.4673,58.4322,58.4585,13610.0
2021-12-22 11:30:00,66.64,66.67,66.61,66.63,9118.0,58.4673,58.4936,58.4409,58.4585,9118.0
2021-12-22 11:35:00,66.63,66.66,66.58,66.59,12935.0,58.4585,58.4848,58.4146,58.4234,12935.0
2021-12-22 11:40:00,66.58,66.59,66.54,66.58,14067.0,58.4146,58.4234,58.3795,58.4146,14067.0
2021-12-22 11:45:00,66.58,66.59,66.55,66.58,9767.0,58.4146,58.4234,58.3883,58.4146,9767.0
2021-12-22 11:50:00,66.58,66.61,66.54,66.54,11427.0,58.4146,58.4409,58.3795,58.3795,11427.0
2021-12-22 11:55:00,66.54,66.59,66.54,66.56,14592.0,58.3795,58.4234,58.3795,58.3971,14592.0
2021-12-22 12:00:00,66.56,66.57,66.52,66.56,28003.0,58.3971,58.4059,58.362,58.3971,28003.0
2021-12-22 12:05:00,66.56,66.59,66.52,66.59,18060.0,58.3971,58.4234,58.362,58.4234,18060.0
2021-12-22 12:10:00,66.59,66.68,66.58,66.68,12779.0,58.4234,58.5024,58.4146,58.5024,12779.0
2021-12-22 12:15:00,66.67,66.67,66.62,66.62,9084.0,58.4936,58.4936,58.4497,58.4497,9084.0
2021-12-22 12:20:00,66.62,66.67,66.61,66.66,8271.0,58.4497,58.4936,58.4409,58.4848,8271.0
2021-12-22 12:25:00,66.66,66.68,66.62,66.64,18788.0,58.4848,58.5024,58.4497,58.4673,18788.0
2021-12-22 12:30:00,66.65,66.69,66.64,66.65,25449.0,58.476,58.5111,58.4673,58.476,25449.0
2021-12-22 12:35:00,66.65,66.68,66.62,66.66,13993.0,58.476,58.5024,58.4497,58.4848,13993.0
2021-12-22 12:40:00,66.67,66.71,66.65,66.68,8924.0,58.4936,58.5287,58.476,58.5024,8924.0
2021-12-22 12:45:00,66.68,66.71,66.67,66.67,9843.0,58.5024,58.5287,58.4936,58.4936,9843.0
2021-12-22 12:50:00,66.67,66.69,66.66,66.67,9171.0,58.4936,58.5111,58.4848,58.4936,9171.0
2021-12-22 12:55:00,66.67,66.69,66.66,66.67,9986.0,58.4936,58.5111,58.4848,58.4936,9986.0
2021-12-22 13:00:00,66.66,66.68,66.61,66.63,9914.0,58.4848,58.5024,58.4409,58.4585,9914.0
2021-12-22 13:05:00,66.63,66.64,66.56,66.56,8441.0,58.4585,58.4673,58.3971,58.3971,8441.0
2021-12-22 13:10:00,66.56,66.64,66.55,66.63,14595.0,58.3971,58.4673,58.3883,58.4585,14595.0
2021-12-22 13:15:00,66.63,66.63,66.59,66.63,13168.0,58.4585,58.4585,58.4234,58.4585,13168.0
2021-12-22 13:20:00,66.62,66.63,66.56,66.56,8627.0,58.4497,58.4585,58.3971,58.3971,8627.0
2021-12-22 13:25:00,66.57,66.63,66.57,66.63,7556.0,58.4059,58.4585,58.4059,58.4585,7556.0
2021-12-22 13:30:00,66.61,66.62,66.58,66.59,13838.0,58.4409,58.4497,58.4146,58.4234,13838.0
2021-12-22 13:35:00,66.58,66.62,66.57,66.61,8681.0,58.4146,58.4497,58.4059,58.4409,8681.0
2021-12-22 13:40:00,66.62,66.66,66.61,66.62,13581.0,58.4497,58.4848,58.4409,58.4497,13581.0
2021-12-22 13:45:00,66.62,66.64,66.59,66.6,16249.0,58.4497,58.4673,58.4234,58.4322,16249.0
2021-12-22 13:50:00,66.59,66.6,66.56,66.58,10344.0,58.4234,58.4322,58.3971,58.4146,10344.0
2021-12-22 13:55:00,66.56,66.57,66.52,66.52,12567.0,58.3971,58.4059,58.362,58.362,12567.0
2021-12-22 14:00:00,66.52,66.55,66.48,66.48,18204.0,58.362,58.3883,58.3269,58.3269,18204.0
2021-12-22 14:05:00,66.48,66.51,66.47,66.51,11643.0,58.3269,58.3532,58.3181,58.3532,11643.0
2021-12-22 14:10:00,66.5,66.52,66.48,66.49,7970.0,58.3444,58.362,58.3269,58.3357,7970.0
2021-12-22 14:15:00,66.5,66.53,66.49,66.5,6909.0,58.3444,58.3708,58.3357,58.3444,6909.0
2021-12-22 14:20:00,66.5,66.54,66.49,66.52,8128.0,58.3444,58.3795,58.3357,58.362,8128.0
2021-12-22 14:25:00,66.5,66.54,66.48,66.49,13933.0,58.3444,58.3795,58.3269,58.3357,13933.0
2021-12-22 14:30:00,66.5,66.5,66.45,66.47,16922.0,58.3444,58.3444,58.3006,58.3181,16922.0
2021-12-22 14:35:00,66.47,66.5,66.4,66.4,12935.0,58.3181,58.3444,58.2567,58.2567,12935.0
2021-12-22 14:40:00,66.41,66.42,66.33,66.33,20753.0,58.2655,58.2742,58.1953,58.1953,20753.0
2021-12-22 14:45:00,66.33,66.38,66.3,66.38,15787.0,58.1953,58.2392,58.169,58.2392,15787.0
2021-12-22 14:50:00,66.38,66.42,66.36,66.41,12841.0,58.2392,58.2742,58.2216,58.2655,12841.0
2021-12-22 14:55:00,66.41,66.44,66.41,66.44,13566.0,58.2655,58.2918,58.2655,58.2918,13566.0
2021-12-22 15:00:00,66.43,66.45,66.39,66.44,29253.0,58.283,58.3006,58.2479,58.2918,29253.0
2021-12-22 15:05:00,66.44,66.45,66.38,66.43,12762.0,58.2918,58.3006,58.2392,58.283,12762.0
2021-12-22 15:10:00,66.41,66.46,66.4,66.45,14223.0,58.2655,58.3093,58.2567,58.3006,14223.0
2021-12-22 15:15:00,66.45,66.53,66.43,66.52,21625.0,58.3006,58.3708,58.283,58.362,21625.0
2021-12-22 15:20:00,66.52,66.52,66.46,66.47,11704.0,58.362,58.362,58.3093,58.3181,11704.0
2021-12-22 15:25:00,66.47,66.51,66.46,66.48,18517.0,58.3181,58.3532,58.3093,58.3269,18517.0
2021-12-22 15:30:00,66.48,66.54,66.45,66.53,20516.0,58.3269,58.3795,58.3006,58.3708,20516.0
2021-12-22 15:35:00,66.53,66.55,66.5,66.51,23990.0,58.3708,58.3883,58.3444,58.3532,23990.0
2021-12-22 15:40:00,66.5,66.59,66.5,66.58,25574.0,58.3444,58.4234,58.3444,58.4146,25574.0
2021-12-22 15:45:00,66.58,66.64,66.57,66.59,35984.0,58.4146,58.4673,58.4059,58.4234,35984.0
2021-12-22 15:50:00,66.6,66.67,66.58,66.63,63379.0,58.4322,58.4936,58.4146,58.4585,63379.0
2021-12-22 15:55:00,66.64,66.73,66.63,66.64,177528.0,58.4673,58.5462,58.4585,58.4673,177528.0
2021-12-23 09:30:00,66.8,66.87,66.67,66.8,50530.0,58.6076,58.6691,58.4936,58.6076,50530.0
2021-12-23 09:35:00,66.8,66.93,66.76,66.92,45981.0,58.6076,58.7217,58.5725,58.7129,45981.0
2021-12-23 09:40:00,66.89,66.95,66.88,66.92,23522.0,58.6866,58.7392,58.6778,58.7129,23522.0
2021-12-23 09:45:00,66.91,67.05,66.9,66.96,31041.0,58.7042,58.827,58.6954,58.748,31041.0
2021-12-23 09:50:00,66.95,67.0,66.87,66.88,16902.0,58.7392,58.7831,58.6691,58.6778,16902.0
2021-12-23 09:55:00,66.89,66.93,66.85,66.91,14334.0,58.6866,58.7217,58.6515,58.7042,14334.0
2021-12-23 10:00:00,66.89,66.94,66.86,66.93,18704.0,58.6866,58.7305,58.6603,58.7217,18704.0
2021-12-23 10:05:00,66.92,66.97,66.89,66.91,13464.0,58.7129,58.7568,58.6866,58.7042,13464.0
2021-12-23 10:10:00,66.89,66.9,66.83,66.85,12056.0,58.6866,58.6954,58.634,58.6515,12056.0
2021-12-23 10:15:00,66.85,66.91,66.85,66.89,11454.0,58.6515,58.7042,58.6515,58.6866,11454.0
2021-12-23 10:20:00,66.88,66.93,66.87,66.93,13486.0,58.6778,58.7217,58.6691,58.7217,13486.0
2021-12-23 10:25:00,66.93,66.97,66.9,66.91,18615.0,58.7217,58.7568,58.6954,58.7042,18615.0
2021-12-23 10:30:00,66.9,66.94,66.84,66.84,13535.0,58.6954,58.7305,58.6427,58.6427,13535.0
2021-12-23 10:35:00,66.82,66.91,66.81,66.9,14218.0,58.6252,58.7042,58.6164,58.6954,14218.0
2021-12-23 10:40:00,66.9,66.91,66.84,66.86,10132.0,58.6954,58.7042,58.6427,58.6603,10132.0
2021-12-23 10:45:00,66.87,66.89,66.84,66.84,10966.0,58.6691,58.6866,58.6427,58.6427,10966.0
2021-12-23 10:50:00,66.83,66.88,66.83,66.88,12498.0,58.634,58.6778,58.634,58.6778,12498.0
2021-12-23 10:55:00,66.87,66.9,66.86,66.87,19995.0,58.6691,58.6954,58.6603,58.6691,19995.0
2021-12-23 11:00:00,66.87,66.87,66.83,66.87,8136.0,58.6691,58.6691,58.634,58.6691,8136.0
2021-12-23 11:05:00,66.86,66.98,66.85,66.96,13058.0,58.6603,58.7656,58.6515,58.748,13058.0
2021-12-23 11:10:00,66.95,66.96,66.92,66.94,15549.0,58.7392,58.748,58.7129,58.7305,15549.0
2021-12-23 11:15:00,66.92,66.93,66.86,66.91,11394.0,58.7129,58.7217,58.6603,58.7042,11394.0
2021-12-23 11:20:00,66.92,66.92,66.86,66.88,8722.0,58.7129,58.7129,58.6603,58.6778,8722.0
2021-12-23 11:25:00,66.89,66.91,66.87,66.9,8677.0,58.6866,58.7042,58.6691,58.6954,8677.0
2021-12-23 11:30:00,66.89,66.93,66.86,66.89,15785.0,58.6866,58.7217,58.6603,58.6866,15785.0
2021-12-23 11:35:00,66.89,66.95,66.89,66.92,7333.0,58.6866,58.7392,58.6866,58.7129,7333.0
2021-12-23 11:40:00,66.92,66.93,66.87,66.88,6266.0,58.7129,58.7217,58.6691,58.6778,6266.0
2021-12-23 11:45:00,66.87,66.93,66.87,66.91,19331.0,58.6691,58.7217,58.6691,58.7042,19331.0
2021-12-23 11:50:00,66.91,66.91,66.87,66.91,5521.0,58.7042,58.7042,58.6691,58.7042,5521.0
2021-12-23 11:55:00,66.89,66.91,66.89,66.9,14284.0,58.6866,58.7042,58.6866,58.6954,14284.0
2021-12-23 12:00:00,66.89,66.9,66.86,66.87,7437.0,58.6866,58.6954,58.6603,58.6691,7437.0
2021-12-23 12:05:00,66.88,66.88,66.81,66.81,10230.0,58.6778,58.6778,58.6164,58.6164,10230.0
2021-12-23 12:10:00,66.81,66.83,66.77,66.77,9536.0,58.6164,58.634,58.5813,58.5813,9536.0
2021-12-23 12:15:00,66.77,66.78,66.75,66.78,12121.0,58.5813,58.5901,58.5638,58.5901,12121.0
2021-12-23 12:20:00,66.77,66.77,66.72,66.74,8666.0,58.5813,58.5813,58.5375,58.555,8666.0
2021-12-23 12:25:00,66.74,66.74,66.7,66.72,11879.0,58.555,58.555,58.5199,58.5375,11879.0
2021-12-23 12:30:00,66.72,66.76,66.71,66.75,10083.0,58.5375,58.5725,58.5287,58.5638,10083.0
2021-12-23 12:35:00,66.75,66.76,66.71,66.73,4042.0,58.5638,58.5725,58.5287,58.5462,4042.0
2021-12-23 12:40:00,66.72,66.72,66.67,66.68,14844.0,58.5375,58.5375,58.4936,58.5024,14844.0
2021-12-23 12:45:00,66.68,66.68,66.63,66.65,17708.0,58.5024,58.5024,58.4585,58.476,17708.0
2021-12-23 12:50:00,66.65,66.66,66.64,66.65,7486.0,58.476,58.4848,58.4673,58.476,7486.0
2021-12-23 12:55:00,66.66,66.67,66.62,66.64,5323.0,58.4848,58.4936,58.4497,58.4673,5323.0
2021-12-23 13:00:00,66.64,66.65,66.6,66.62,6776.0,58.4673,58.476,58.4322,58.4497,6776.0
2021-12-23 13:05:00,66.62,66.65,66.61,66.61,7092.0,58.4497,58.476,58.4409,58.4409,7092.0
2021-12-23 13:10:00,66.61,66.61,66.58,66.59,17020.0,58.4409,58.4409,58.4146,58.4234,17020.0
2021-12-23 13:15:00,66.59,66.59,66.54,66.54,8693.0,58.4234,58.4234,58.3795,58.3795,8693.0
2021-12-23 13:20:00,66.54,66.56,66.52,66.53,7058.0,58.3795,58.3971,58.362,58.3708,7058.0
2021-12-23 13:25:00,66.54,66.58,66.52,66.58,12585.0,58.3795,58.4146,58.362,58.4146,12585.0
2021-12-23 13:30:00,66.57,66.59,66.55,66.56,5194.0,58.4059,58.4234,58.3883,58.3971,5194.0
2021-12-23 13:35:00,66.56,66.6,66.56,66.6,8302.0,58.3971,58.4322,58.3971,58.4322,8302.0
2021-12-23 13:40:00,66.6,66.61,66.57,66.59,10169.0,58.4322,58.4409,58.4059,58.4234,10169.0
2021-12-23 13:45:00,66.59,66.61,66.57,66.57,12014.0,58.4234,58.4409,58.4059,58.4059,12014.0
2021-12-23 13:50:00,66.58,66.61,66.57,66.59,6810.0,58.4146,58.4409,58.4059,58.4234,6810.0
2021-12-23 13:55:00,66.6,66.62,66.6,66.61,23522.0,58.4322,58.4497,58.4322,58.4409,23522.0
2021-12-23 14:00:00,66.62,66.68,66.62,66.67,10211.0,58.4497,58.5024,58.4497,58.4936,10211.0
2021-12-23 14:05:00,66.66,66.68,66.65,66.67,4708.0,58.4848,58.5024,58.476,58.4936,4708.0
2021-12-23 14:10:00,66.67,66.69,66.62,66.62,10723.0,58.4936,58.5111,58.4497,58.4497,10723.0
2021-12-23 14:15:00,66.62,66.66,66.62,66.66,8554.0,58.4497,58.4848,58.4497,58.4848,8554.0
2021-12-23 14:20:00,66.65,66.66,66.61,66.62,2312.0,58.476,58.4848,58.4409,58.4497,2312.0
2021-12-23 14:25:00,66.6,66.63,66.6,66.6,9248.0,58.4322,58.4585,58.4322,58.4322,9248.0
2021-12-23 14:30:00,66.6,66.66,66.59,66.64,11987.0,58.4322,58.4848,58.4234,58.4673,11987.0
2021-12-23 14:35:00,66.64,66.68,66.63,66.68,10377.0,58.4673,58.5024,58.4585,58.5024,10377.0
2021-12-23 14:40:00,66.67,66.67,66.63,66.64,3844.0,58.4936,58.4936,58.4585,58.4673,3844.0
2021-12-23 14:45:00,66.63,66.68,66.63,66.67,12473.0,58.4585,58.5024,58.4585,58.4936,12473.0
2021-12-23 14:50:00,66.67,66.73,66.67,66.73,24182.0,58.4936,58.5462,58.4936,58.5462,24182.0
2021-12-23 14:55:00,66.72,66.74,66.71,66.72,4547.0,58.5375,58.555,58.5287,58.5375,4547.0
2021-12-23 15:00:00,66.7,66.71,66.67,66.67,7013.0,58.5199,58.5287,58.4936,58.4936,7013.0
2021-12-23 15:05:00,66.68,66.71,66.67,66.69,13562.0,58.5024,58.5287,58.4936,58.5111,13562.0
2021-12-23 15:10:00,66.7,66.71,66.68,66.69,10257.0,58.5199,58.5287,58.5024,58.5111,10257.0
2021-12-23 15:15:00,66.69,66.73,66.66,66.72,13754.0,58.5111,58.5462,58.4848,58.5375,13754.0
2021-12-23 15:20:00,66.72,66.72,66.67,66.69,6758.0,58.5375,58.5375,58.4936,58.5111,6758.0
2021-12-23 15:25:00,66.68,66.71,66.66,66.69,12838.0,58.5024,58.5287,58.4848,58.5111,12838.0
2021-12-23 15:30:00,66.7,66.7,66.62,66.62,15616.0,58.5199,58.5199,58.4497,58.4497,15616.0
2021-12-23 15:35:00,66.62,66.73,66.61,66.69,24637.0,58.4497,58.5462,58.4409,58.5111,24637.0
2021-12-23 15:40:00,66.68,66.71,66.65,66.69,34852.0,58.5024,58.5287,58.476,58.5111,34852.0
2021-12-23 15:45:00,66.68,66.73,66.68,66.73,41579.0,58.5024,58.5462,58.5024,58.5462,41579.0
2021-12-23 15:50:00,66.73,66.79,66.69,66.7,75143.0,58.5462,58.5989,58.5111,58.5199,75143.0
2021-12-23 15:55:00,66.71,66.73,66.52,66.54,126319.0,58.5287,58.5462,58.362,58.3795,126319.0
2021-12-27 09:30:00,66.7,66.81,66.61,66.68,51486.0,58.5199,58.6164,58.4409,58.5024,51486.0
2021-12-27 09:35:00,66.68,66.8,66.54,66.54,47632.0,58.5024,58.6076,58.3795,58.3795,47632.0
2021-12-27 09:40:00,66.54,66.56,66.37,66.4,20440.0,58.3795,58.3971,58.2304,58.2567,20440.0
2021-12-27 09:45:00,66.42,66.54,66.41,66.53,34025.0,58.2742,58.3795,58.2655,58.3708,34025.0
2021-12-27 09:50:00,66.54,66.62,66.52,66.6,18831.0,58.3795,58.4497,58.362,58.4322,18831.0
2021-12-27 09:55:00,66.6,66.6,66.52,66.56,18571.0,58.4322,58.4322,58.362,58.3971,18571.0
2021-12-27 10:00:00,66.56,66.63,66.55,66.59,17392.0,58.3971,58.4585,58.3883,58.4234,17392.0
2021-12-27 10:05:00,66.58,66.6,66.49,66.5,22826.0,58.4146,58.4322,58.3357,58.3444,22826.0
2021-12-27 10:10:00,66.49,66.58,66.48,66.57,11517.0,58.3357,58.4146,58.3269,58.4059,11517.0
2021-12-27 10:15:00,66.56,66.73,66.56,66.72,18899.0,58.3971,58.5462,58.3971,58.5375,18899.0
2021-12-27 10:20:00,66.71,66.74,66.69,66.69,17071.0,58.5287,58.555,58.5111,58.5111,17071.0
2021-12-27 10:25:00,66.67,66.74,66.64,66.73,17181.0,58.4936,58.555,58.4673,58.5462,17181.0
2021-12-27 10:30:00,66.73,66.73,66.65,66.65,12130.0,58.5462,58.5462,58.476,58.476,12130.0
2021-12-27 10:35:00,66.66,66.7,66.64,66.66,10607.0,58.4848,58.5199,58.4673,58.4848,10607.0
2021-12-27 10:40:00,66.66,66.74,66.65,66.74,7010.0,58.4848,58.555,58.476,58.555,7010.0
2021-12-27 10:45:00,66.73,66.74,66.66,66.72,21331.0,58.5462,58.555,58.4848,58.5375,21331.0
2021-12-27 10:50:00,66.71,66.77,66.7,66.74,16683.0,58.5287,58.5813,58.5199,58.555,16683.0
2021-12-27 10:55:00,66.74,66.78,66.73,66.78,14500.0,58.555,58.5901,58.5462,58.5901,14500.0
2021-12-27 11:00:00,66.79,66.81,66.77,66.81,12355.0,58.5989,58.6164,58.5813,58.6164,12355.0
2021-12-27 11:05:00,66.81,66.81,66.77,66.78,10649.0,58.6164,58.6164,58.5813,58.5901,10649.0
2021-12-27 11:10:00,66.79,66.81,66.74,66.75,7377.0,58.5989,58.6164,58.555,58.5638,7377.0
2021-12-27 11:15:00,66.75,66.79,66.73,66.78,14368.0,58.5638,58.5989,58.5462,58.5901,14368.0
2021-12-27 11:20:00,66.79,66.82,66.74,66.77,9961.0,58.5989,58.6252,58.555,58.5813,9961.0
2021-12-27 11:25:00,66.76,66.78,66.74,66.78,5924.0,58.5725,58.5901,58.555,58.5901,5924.0
2021-12-27 11:30:00,66.78,66.83,66.75,66.83,9756.0,58.5901,58.634,58.5638,58.634,9756.0
2021-12-27 11:35:00,66.83,66.83,66.8,66.82,16228.0,58.634,58.634,58.6076,58.6252,16228.0
2021-12-27 11:40:00,66.82,66.82,66.77,66.78,11470.0,58.6252,58.6252,58.5813,58.5901,11470.0
2021-12-27 11:45:00,66.77,66.8,66.77,66.8,3250.0,58.5813,58.6076,58.5813,58.6076,3250.0
2021-12-27 11:50:00,66.79,66.79,66.72,66.73,5591.0,58.5989,58.5989,58.5375,58.5462,5591.0
2021-12-27 11:55:00,66.72,66.78,66.7,66.76,7562.0,58.5375,58.5901,58.5199,58.5725,7562.0
2021-12-27 12:00:00,66.76,66.77,66.74,66.75,14498.0,58.5725,58.5813,58.555,58.5638,14498.0
2021-12-27 12:05:00,66.75,66.76,66.72,66.73,8464.0,58.5638,58.5725,58.5375,58.5462,8464.0
2021-12-27 12:10:00,66.73,66.74,66.71,66.72,10283.0,58.5462,58.555,58.5287,58.5375,10283.0
2021-12-27 12:15:00,66.72,66.73,66.7,66.73,12761.0,58.5375,58.5462,58.5199,58.5462,12761.0
2021-12-27 12:20:00,66.72,66.78,66.72,66.74,8775.0,58.5375,58.5901,58.5375,58.555,8775.0
2021-12-27 12:25:00,66.75,66.77,66.74,66.74,9458.0,58.5638,58.5813,58.555,58.555,9458.0
2021-12-27 12:30:00,66.75,66.75,66.67,66.68,10555.0,58.5638,58.5638,58.4936,58.5024,10555.0
2021-12-27 12:35:00,66.68,66.72,66.66,66.72,5999.0,58.5024,58.5375,58.4848,58.5375,5999.0
2021-12-27 12:40:00,66.7,66.75,66.7,66.74,10194.0,58.5199,58.5638,58.5199,58.555,10194.0
2021-12-27 12:45:00,66.74,66.74,66.7,66.72,8227.0,58.555,58.555,58.5199,58.5375,8227.0
2021-12-27 12:50:00,66.71,66.73,66.7,66.7,8508.0,58.5287,58.5462,58.5199,58.5199,8508.0
2021-12-27 12:55:00,66.7,66.72,66.66,66.67,11313.0,58.5199,58.5375,58.4848,58.4936,11313.0
2021-12-27 13:00:00,66.67,66.69,66.67,66.67,4795.0,58.4936,58.5111,58.4936,58.4936,4795.0
2021-12-27 13:05:00,66.68,66.69,66.65,66.67,10997.0,58.5024,58.5111,58.476,58.4936,10997.0
2021-12-27 13:10:00,66.67,66.69,66.65,66.66,8820.0,58.4936,58.5111,58.476,58.4848,8820.0
2021-12-27 13:15:00,66.67,66.69,66.65,66.68,6789.0,58.4936,58.5111,58.476,58.5024,6789.0
2021-12-27 13:20:00,66.67,66.71,66.65,66.71,8611.0,58.4936,58.5287,58.476,58.5287,8611.0
2021-12-27 13:25:00,66.7,66.75,66.7,66.73,10751.0,58.5199,58.5638,58.5199,58.5462,10751.0
2021-12-27 13:30:00,66.73,66.74,66.7,66.7,13262.0,58.5462,58.555,58.5199,58.5199,13262.0
2021-12-27 13:35:00,66.7,66.72,66.68,66.69,8422.0,58.5199,58.5375,58.5024,58.5111,8422.0
2021-12-27 13:40:00,66.69,66.73,66.66,66.73,11093.0,58.5111,58.5462,58.4848,58.5462,11093.0
2021-12-27 13:45:00,66.73,66.75,66.71,66.73,7687.0,58.5462,58.5638,58.5287,58.5462,7687.0
2021-12-27 13:50:00,66.73,66.76,66.73,66.75,4704.0,58.5462,58.5725,58.5462,58.5638,4704.0
2021-12-27 13:55:00,66.75,66.79,66.74,66.78,10710.0,58.5638,58.5989,58.555,58.5901,10710.0
2021-12-27 14:00:00,66.78,66.79,66.74,66.75,9936.0,58.5901,58.5989,58.555,58.5638,9936.0
2021-12-27 14:05:00,66.76,66.76,66.72,66.75,12240.0,58.5725,58.5725,58.5375,58.5638,12240.0
2021-12-27 14:10:00,66.75,66.76,66.71,66.71,8952.0,58.5638,58.5725,58.5287,58.5287,8952.0
2021-12-27 14:15:00,66.71,66.73,66.68,66.69,14972.0,58.5287,58.5462,58.5024,58.5111,14972.0
2021-12-27 14:20:00,66.69,66.75,66.68,66.73,18700.0,58.5111,58.5638,58.5024,58.5462,18700.0
2021-12-27 14:25:00,66.74,66.77,66.73,66.76,7449.0,58.555,58.5813,58.5462,58.5725,7449.0
2021-12-27 14:30:00,66.75,66.79,66.75,66.77,16458.0,58.5638,58.5989,58.5638,58.5813,16458.0
2021-12-27 14:35:00,66.77,66.8,66.76,66.78,10114.0,58.5813,58.6076,58.5725,58.5901,10114.0
2021-12-27 14:40:00,66.78,66.8,66.77,66.79,14349.0,58.5901,58.6076,58.5813,58.5989,14349.0
2021-12-27 14:45:00,66.78,66.78,66.71,66.72,9862.0,58.5901,58.5901,58.5287,58.5375,9862.0
2021-12-27 14:50:00,66.72,66.75,66.72,66.74,11588.0,58.5375,58.5638,58.5375,58.555,11588.0
2021-12-27 14:55:00,66.74,66.78,66.74,66.77,18986.0,58.555,58.5901,58.555,58.5813,18986.0
2021-12-27 15:00:00,66.75,66.8,66.73,66.79,15874.0,58.5638,58.6076,58.5462,58.5989,15874.0
2021-12-27 15:05:00,66.79,66.79,66.74,66.76,12583.0,58.5989,58.5989,58.555,58.5725,12583.0
2021-12-27 15:10:00,66.76,66.76,66.71,66.72,19687.0,58.5725,58.5725,58.5287,58.5375,19687.0
2021-12-27 15:15:00,66.71,66.72,66.67,66.72,14586.0,58.5287,58.5375,58.4936,58.5375,14586.0
2021-12-27 15:20:00,66.72,66.79,66.72,66.77,13702.0,58.5375,58.5989,58.5375,58.5813,13702.0
2021-12-27 15:25:00,66.77,66.81,66.77,66.8,15141.0,58.5813,58.6164,58.5813,58.6076,15141.0
2021-12-27 15:30:00,66.81,66.87,66.8,66.84,33955.0,58.6164,58.6691,58.6076,58.6427,33955.0
2021-12-27 15:35:00,66.84,66.85,66.81,66.81,24787.0,58.6427,58.6515,58.6164,58.6164,24787.0
2021-12-27 15:40:00,66.82,66.87,66.82,66.84,22035.0,58.6252,58.6691,58.6252,58.6427,22035.0
2021-12-27 15:45:00,66.83,66.93,66.83,66.91,38927.0,58.634,58.7217,58.634,58.7042,38927.0
2021-12-27 15:50:00,66.91,66.98,66.9,66.92,59451.0,58.7042,58.7656,58.6954,58.7129,59451.0
2021-12-27 15:55:00,66.91,66.97,66.87,66.97,111696.0,58.7042,58.7568,58.6691,58.7568,111696.0
2021-12-28 09:30:00,67.15,67.23,67.0,67.08,33025.0,58.9147,58.9849,58.7831,58.8533,33025.0
2021-12-28 09:35:00,67.06,67.25,67.04,67.22,58784.0,58.8358,59.0025,58.8182,58.9761,58784.0
2021-12-28 09:40:00,67.22,67.23,67.11,67.22,28806.0,58.9761,58.9849,58.8796,58.9761,28806.0
2021-12-28 09:45:00,67.23,67.3,67.18,67.21,31304.0,58.9849,59.0463,58.941,58.9674,31304.0
2021-12-28 09:50:00,67.23,67.23,67.14,67.2,14956.0,58.9849,58.9849,58.9059,58.9586,14956.0
2021-12-28 09:55:00,67.2,67.24,67.13,67.24,13363.0,58.9586,58.9937,58.8972,58.9937,13363.0
2021-12-28 10:00:00,67.25,67.29,67.22,67.25,27180.0,59.0025,59.0375,58.9761,59.0025,27180.0
2021-12-28 10:05:00,67.26,67.31,67.24,67.3,27769.0,59.0112,59.0551,58.9937,59.0463,27769.0
2021-12-28 10:10:00,67.29,67.45,67.27,67.44,24663.0,59.0375,59.1779,59.02,59.1692,24663.0
2021-12-28 10:15:00,67.43,67.56,67.42,67.54,23414.0,59.1604,59.2744,59.1516,59.2569,23414.0
2021-12-28 10:20:00,67.54,67.54,67.45,67.47,19468.0,59.2569,59.2569,59.1779,59.1955,19468.0
2021-12-28 10:25:00,67.47,67.48,67.39,67.4,9506.0,59.1955,59.2042,59.1253,59.1341,9506.0
2021-12-28 10:30:00,67.39,67.4,67.3,67.31,21771.0,59.1253,59.1341,59.0463,59.0551,21771.0
2021-12-28 10:35:00,67.31,67.33,67.25,67.29,28332.0,59.0551,59.0726,59.0025,59.0375,28332.0
2021-12-28 10:40:00,67.29,67.38,67.28,67.38,13245.0,59.0375,59.1165,59.0288,59.1165,13245.0
2021-12-28 10:45:00,67.38,67.45,67.38,67.44,11148.0,59.1165,59.1779,59.1165,59.1692,11148.0
2021-12-28 10:50:00,67.43,67.47,67.42,67.47,16933.0,59.1604,59.1955,59.1516,59.1955,16933.0
2021-12-28 10:55:00,67.48,67.5,67.43,67.45,12870.0,59.2042,59.2218,59.1604,59.1779,12870.0
2021-12-28 11:00:00,67.46,67.49,67.44,67.45,20369.0,59.1867,59.213,59.1692,59.1779,20369.0
2021-12-28 11:05:00,67.45,67.54,67.45,67.53,11913.0,59.1779,59.2569,59.1779,59.2481,11913.0
2021-12-28 11:10:00,67.53,67.61,67.52,67.61,13308.0,59.2481,59.3183,59.2393,59.3183,13308.0
2021-12-28 11:15:00,67.61,67.66,67.59,67.66,17796.0,59.3183,59.3622,59.3008,59.3622,17796.0
2021-12-28 11:20:00,67.65,67.7,67.64,67.7,11190.0,59.3534,59.3973,59.3446,59.3973,11190.0
2021-12-28 11:25:00,67.69,67.69,67.62,67.64,24602.0,59.3885,59.3885,59.3271,59.3446,24602.0
2021-12-28 11:30:00,67.64,67.65,67.57,67.62,22691.0,59.3446,59.3534,59.2832,59.3271,22691.0
2021-12-28 11:35:00,67.62,67.68,67.61,67.68,9310.0,59.3271,59.3797,59.3183,59.3797,9310.0
2021-12-28 11:40:00,67.66,67.67,67.62,67.64,32108.0,59.3622,59.3709,59.3271,59.3446,32108.0
2021-12-28 11:45:00,67.65,67.66,67.59,67.59,11227.0,59.3534,59.3622,59.3008,59.3008,11227.0
2021-12-28 11:50:00,67.59,67.59,67.53,67.55,15486.0,59.3008,59.3008,59.2481,59.2657,15486.0
2021-12-28 11:55:00,67.56,67.59,67.55,67.58,7581.0,59.2744,59.3008,59.2657,59.292,7581.0
2021-12-28 12:00:00,67.59,67.61,67.58,67.59,6987.0,59.3008,59.3183,59.292,59.3008,6987.0
2021-12-28 12:05:00,67.59,67.63,67.58,67.59,9006.0,59.3008,59.3359,59.292,59.3008,9006.0
2021-12-28 12:10:00,67.59,67.63,67.59,67.59,12772.0,59.3008,59.3359,59.3008,59.3008,12772.0
2021-12-28 12:15:00,67.59,67.6,67.55,67.56,6774.0,59.3008,59.3095,59.2657,59.2744,6774.0
2021-12-28 12:20:00,67.56,67.59,67.55,67.56,9355.0,59.2744,59.3008,59.2657,59.2744,9355.0
2021-12-28 12:25:00,67.56,67.57,67.52,67.56,18479.0,59.2744,59.2832,59.2393,59.2744,18479.0
2021-12-28 12:30:00,67.56,67.59,67.54,67.55,10693.0,59.2744,59.3008,59.2569,59.2657,10693.0
2021-12-28 12:35:00,67.56,67.61,67.56,67.59,9360.0,59.2744,59.3183,59.2744,59.3008,9360.0
2021-12-28 12:40:00,67.59,67.61,67.55,67.59,29530.0,59.3008,59.3183,59.2657,59.3008,29530.0
2021-12-28 12:45:00,67.59,67.61,67.55,67.56,38454.0,59.3008,59.3183,59.2657,59.2744,38454.0
2021-12-28 12:50:00,67.55,67.56,67.51,67.55,9872.0,59.2657,59.2744,59.2306,59.2657,9872.0
2021-12-28 12:55:00,67.55,67.57,67.54,67.54,13173.0,59.2657,59.2832,59.2569,59.2569,13173.0
2021-12-28 13:00:00,67.55,67.61,67.53,67.59,7586.0,59.2657,59.3183,59.2481,59.3008,7586.0
2021-12-28 13:05:00,67.59,67.62,67.59,67.6,13788.0,59.3008,59.3271,59.3008,59.3095,13788.0
2021-12-28 13:10:00,67.6,67.61,67.56,67.57,10315.0,59.3095,59.3183,59.2744,59.2832,10315.0
2021-12-28 13:15:00,67.58,67.61,67.57,67.6,5980.0,59.292,59.3183,59.2832,59.3095,5980.0
2021-12-28 13:20:00,67.6,67.61,67.59,67.6,10841.0,59.3095,59.3183,59.3008,59.3095,10841.0
2021-12-28 13:25:00,67.61,67.62,67.58,67.58,7595.0,59.3183,59.3271,59.292,59.292,7595.0
2021-12-28 13:30:00,67.58,67.61,67.57,67.6,16113.0,59.292,59.3183,59.2832,59.3095,16113.0
2021-12-28 13:35:00,67.59,67.6,67.54,67.54,8326.0,59.3008,59.3095,59.2569,59.2569,8326.0
2021-12-28 13:40:00,67.54,67.58,67.54,67.55,9742.0,59.2569,59.292,59.2569,59.2657,9742.0
2021-12-28 13:45:00,67.55,67.57,67.53,67.55,8459.0,59.2657,59.2832,59.2481,59.2657,8459.0
2021-12-28 13:50:00,67.55,67.6,67.54,67.6,5641.0,59.2657,59.3095,59.2569,59.3095,5641.0
2021-12-28 13:55:00,67.59,67.63,67.59,67.63,10147.0,59.3008,59.3359,59.3008,59.3359,10147.0
2021-12-28 14:00:00,67.63,67.67,67.62,67.64,11263.0,59.3359,59.3709,59.3271,59.3446,11263.0
2021-12-28 14:05:00,67.64,67.66,67.63,67.65,5386.0,59.3446,59.3622,59.3359,59.3534,5386.0
2021-12-28 14:10:00,67.64,67.64,67.59,67.61,9048.0,59.3446,59.3446,59.3008,59.3183,9048.0
2021-12-28 14:15:00,67.61,67.64,67.6,67.61,11527.0,59.3183,59.3446,59.3095,59.3183,11527.0
2021-12-28 14:20:00,67.61,67.63,67.6,67.61,5350.0,59.3183,59.3359,59.3095,59.3183,5350.0
2021-12-28 14:25:00,67.61,67.62,67.56,67.57,10435.0,59.3183,59.3271,59.2744,59.2832,10435.0
2021-12-28 14:30:00,67.57,67.58,67.54,67.54,8356.0,59.2832,59.292,59.2569,59.2569,8356.0
2021-12-28 14:35:00,67.55,67.56,67.51,67.53,12953.0,59.2657,59.2744,59.2306,59.2481,12953.0
2021-12-28 14:40:00,67.53,67.54,67.52,67.53,7256.0,59.2481,59.2569,59.2393,59.2481,7256.0
2021-12-28 14:45:00,67.54,67.56,67.54,67.56,8189.0,59.2569,59.2744,59.2569,59.2744,8189.0
2021-12-28 14:50:00,67.55,67.58,67.54,67.58,6430.0,59.2657,59.292,59.2569,59.292,6430.0
2021-12-28 14:55:00,67.58,67.59,67.56,67.58,12190.0,59.292,59.3008,59.2744,59.292,12190.0
2021-12-28 15:00:00,67.58,67.63,67.56,67.61,21079.0,59.292,59.3359,59.2744,59.3183,21079.0
2021-12-28 15:05:00,67.61,67.63,67.59,67.6,14011.0,59.3183,59.3359,59.3008,59.3095,14011.0
2021-12-28 15:10:00,67.6,67.62,67.58,67.62,11535.0,59.3095,59.3271,59.292,59.3271,11535.0
2021-12-28 15:15:00,67.62,67.63,67.59,67.59,10821.0,59.3271,59.3359,59.3008,59.3008,10821.0
2021-12-28 15:20:00,67.59,67.63,67.55,67.56,18902.0,59.3008,59.3359,59.2657,59.2744,18902.0
2021-12-28 15:25:00,67.54,67.59,67.52,67.58,16344.0,59.2569,59.3008,59.2393,59.292,16344.0
2021-12-28 15:30:00,67.58,67.6,67.53,67.58,19818.0,59.292,59.3095,59.2481,59.292,19818.0
2021-12-28 15:35:00,67.58,67.58,67.52,67.52,21765.0,59.292,59.292,59.2393,59.2393,21765.0
2021-12-28 15:40:00,67.53,67.59,67.52,67.56,18712.0,59.2481,59.3008,59.2393,59.2744,18712.0
2021-12-28 15:45:00,67.55,67.64,67.55,67.64,48927.0,59.2657,59.3446,59.2657,59.3446,48927.0
2021-12-28 15:50:00,67.63,67.63,67.56,67.63,71674.0,59.3359,59.3359,59.2744,59.3359,71674.0
2021-12-28 15:55:00,67.63,67.74,67.61,67.74,155335.0,59.3359,59.4324,59.3183,59.4324,155335.0
2021-12-29 09:30:00,67.75,67.81,67.71,67.76,50866.0,59.4411,59.4938,59.406,59.4499,50866.0
2021-12-29 09:35:00,67.74,67.88,67.72,67.79,41254.0,59.4324,59.5552,59.4148,59.4762,41254.0
2021-12-29 09:40:00,67.79,67.87,67.76,67.78,45721.0,59.4762,59.5464,59.4499,59.4675,45721.0
2021-12-29 09:45:00,67.77,67.94,67.77,67.89,43601.0,59.4587,59.6078,59.4587,59.564,43601.0
2021-12-29 09:50:00,67.89,67.9,67.74,67.8,25765.0,59.564,59.5727,59.4324,59.485,25765.0
2021-12-29 09:55:00,67.78,67.8,67.74,67.79,18794.0,59.4675,59.485,59.4324,59.4762,18794.0
2021-12-29 10:00:00,67.8,67.84,67.77,67.81,26874.0,59.485,59.5201,59.4587,59.4938,26874.0
2021-12-29 10:05:00,67.81,67.85,67.8,67.84,22885.0,59.4938,59.5289,59.485,59.5201,22885.0
2021-12-29 10:10:00,67.85,67.91,67.83,67.91,36888.0,59.5289,59.5815,59.5113,59.5815,36888.0
2021-12-29 10:15:00,67.93,68.01,67.9,67.99,55164.0,59.5991,59.6692,59.5727,59.6517,55164.0
2021-12-29 10:20:00,67.98,67.99,67.85,67.86,11856.0,59.6429,59.6517,59.5289,59.5376,11856.0
2021-12-29 10:25:00,67.85,67.88,67.74,67.75,20689.0,59.5289,59.5552,59.4324,59.4411,20689.0
2021-12-29 10:30:00,67.76,67.8,67.75,67.8,29492.0,59.4499,59.485,59.4411,59.485,29492.0
2021-12-29 10:35:00,67.8,67.84,67.76,67.83,16625.0,59.485,59.5201,59.4499,59.5113,16625.0
2021-12-29 10:40:00,67.83,67.86,67.78,67.78,16199.0,59.5113,59.5376,59.4675,59.4675,16199.0
2021-12-29 10:45:00,67.79,67.84,67.76,67.81,11278.0,59.4762,59.5201,59.4499,59.4938,11278.0
2021-12-29 10:50:00,67.81,67.84,67.81,67.81,8976.0,59.4938,59.5201,59.4938,59.4938,8976.0
2021-12-29 10:55:00,67.82,67.82,67.72,67.73,12663.0,59.5026,59.5026,59.4148,59.4236,12663.0
2021-12-29 11:00:00,67.73,67.79,67.72,67.72,19381.0,59.4236,59.4762,59.4148,59.4148,19381.0
2021-12-29 11:05:00,67.73,67.75,67.68,67.7,14696.0,59.4236,59.4411,59.3797,59.3973,14696.0
2021-12-29 11:10:00,67.7,67.72,67.66,67.67,21188.0,59.3973,59.4148,59.3622,59.3709,21188.0
2021-12-29 11:15:00,67.69,67.75,67.67,67.72,21994.0,59.3885,59.4411,59.3709,59.4148,21994.0
2021-12-29 11:20:00,67.74,67.76,67.73,67.73,7010.0,59.4324,59.4499,59.4236,59.4236,7010.0
2021-12-29 11:25:00,67.73,67.78,67.73,67.77,14600.0,59.4236,59.4675,59.4236,59.4587,14600.0
2021-12-29 11:30:00,67.78,67.86,67.76,67.86,14943.0,59.4675,59.5376,59.4499,59.5376,14943.0
2021-12-29 11:35:00,67.86,67.87,67.84,67.85,7391.0,59.5376,59.5464,59.5201,59.5289,7391.0
2021-12-29 11:40:00,67.85,67.86,67.81,67.86,9943.0,59.5289,59.5376,59.4938,59.5376,9943.0
2021-12-29 11:45:00,67.84,67.88,67.83,67.87,13020.0,59.5201,59.5552,59.5113,59.5464,13020.0
2021-12-29 11:50:00,67.87,67.9,67.87,67.87,7586.0,59.5464,59.5727,59.5464,59.5464,7586.0
2021-12-29 11:55:00,67.88,67.9,67.86,67.87,7027.0,59.5552,59.5727,59.5376,59.5464,7027.0
2021-12-29 12:00:00,67.87,67.89,67.86,67.86,6577.0,59.5464,59.564,59.5376,59.5376,6577.0
2021-12-29 12:05:00,67.86,67.87,67.82,67.84,12476.0,59.5376,59.5464,59.5026,59.5201,12476.0
2021-12-29 12:10:00,67.84,67.88,67.82,67.85,15535.0,59.5201,59.5552,59.5026,59.5289,15535.0
2021-12-29 12:15:00,67.86,67.88,67.84,67.87,9282.0,59.5376,59.5552,59.5201,59.5464,9282.0
2021-12-29 12:20:00,67.88,67.9,67.87,67.89,12827.0,59.5552,59.5727,59.5464,59.564,12827.0
2021-12-29 12:25:00,67.88,67.97,67.87,67.97,30975.0,59.5552,59.6342,59.5464,59.6342,30975.0
2021-12-29 12:30:00,67.96,67.99,67.95,67.97,12412.0,59.6254,59.6517,59.6166,59.6342,12412.0
2021-12-29 12:35:00,67.97,67.99,67.96,67.98,15220.0,59.6342,59.6517,59.6254,59.6429,15220.0
2021-12-29 12:40:00,67.98,67.99,67.94,67.94,13885.0,59.6429,59.6517,59.6078,59.6078,13885.0
2021-12-29 12:45:00,67.94,67.97,67.94,67.96,5553.0,59.6078,59.6342,59.6078,59.6254,5553.0
2021-12-29 12:50:00,67.97,68.0,67.93,67.94,12183.0,59.6342,59.6605,59.5991,59.6078,12183.0
2021-12-29 12:55:00,67.94,67.97,67.94,67.97,5381.0,59.6078,59.6342,59.6078,59.6342,5381.0
2021-12-29 13:00:00,67.98,68.0,67.97,67.97,7333.0,59.6429,59.6605,59.6342,59.6342,7333.0
2021-12-29 13:05:00,67.97,67.98,67.92,67.93,11955.0,59.6342,59.6429,59.5903,59.5991,11955.0
2021-12-29 13:10:00,67.93,67.96,67.92,67.96,6333.0,59.5991,59.6254,59.5903,59.6254,6333.0
2021-12-29 13:15:00,67.95,67.97,67.93,67.95,17031.0,59.6166,59.6342,59.5991,59.6166,17031.0
2021-12-29 13:20:00,67.96,67.98,67.95,67.95,5688.0,59.6254,59.6429,59.6166,59.6166,5688.0
2021-12-29 13:25:00,67.95,67.97,67.94,67.94,8661.0,59.6166,59.6342,59.6078,59.6078,8661.0
2021-12-29 13:30:00,67.94,67.96,67.94,67.95,7819.0,59.6078,59.6254,59.6078,59.6166,7819.0
2021-12-29 13:35:00,67.95,67.95,67.91,67.91,8011.0,59.6166,59.6166,59.5815,59.5815,8011.0
2021-12-29 13:40:00,67.91,67.96,67.91,67.95,7072.0,59.5815,59.6254,59.5815,59.6166,7072.0
2021-12-29 13:45:00,67.95,67.98,67.94,67.96,13253.0,59.6166,59.6429,59.6078,59.6254,13253.0
2021-12-29 13:50:00,67.96,67.97,67.95,67.97,5214.0,59.6254,59.6342,59.6166,59.6342,5214.0
2021-12-29 13:55:00,67.96,68.0,67.96,67.99,18481.0,59.6254,59.6605,59.6254,59.6517,18481.0
2021-12-29 14:00:00,67.98,67.99,67.94,67.97,9770.0,59.6429,59.6517,59.6078,59.6342,9770.0
2021-12-29 14:05:00,67.97,67.99,67.95,67.96,3860.0,59.6342,59.6517,59.6166,59.6254,3860.0
2021-12-29 14:10:00,67.96,67.99,67.95,67.97,10867.0,59.6254,59.6517,59.6166,59.6342,10867.0
2021-12-29 14:15:00,67.98,68.01,67.97,68.01,17896.0,59.6429,59.6692,59.6342,59.6692,17896.0
2021-12-29 14:20:00,68.01,68.02,67.96,67.97,13499.0,59.6692,59.678,59.6254,59.6342,13499.0
2021-12-29 14:25:00,67.98,67.98,67.93,67.93,11333.0,59.6429,59.6429,59.5991,59.5991,11333.0
2021-12-29 14:30:00,67.93,67.94,67.87,67.88,20313.0,59.5991,59.6078,59.5464,59.5552,20313.0
2021-12-29 14:35:00,67.89,67.92,67.86,67.92,10374.0,59.564,59.5903,59.5376,59.5903,10374.0
2021-12-29 14:40:00,67.92,67.93,67.89,67.91,12319.0,59.5903,59.5991,59.564,59.5815,12319.0
2021-12-29 14:45:00,67.92,67.95,67.91,67.92,9791.0,59.5903,59.6166,59.5815,59.5903,9791.0
2021-12-29 14:50:00,67.91,67.92,67.87,67.87,9882.0,59.5815,59.5903,59.5464,59.5464,9882.0
2021-12-29 14:55:00,67.87,67.92,67.87,67.91,7080.0,59.5464,59.5903,59.5464,59.5815,7080.0
2021-12-29 15:00:00,67.91,67.96,67.91,67.96,17367.0,59.5815,59.6254,59.5815,59.6254,17367.0
2021-12-29 15:05:00,67.95,68.0,67.95,67.98,10322.0,59.6166,59.6605,59.6166,59.6429,10322.0
2021-12-29 15:10:00,67.98,68.03,67.97,67.99,20523.0,59.6429,59.6868,59.6342,59.6517,20523.0
2021-12-29 15:15:00,67.98,68.03,67.97,68.03,14459.0,59.6429,59.6868,59.6342,59.6868,14459.0
2021-12-29 15:20:00,68.04,68.06,68.02,68.03,16651.0,59.6956,59.7131,59.678,59.6868,16651.0
2021-12-29 15:25:00,68.03,68.07,68.02,68.03,39254.0,59.6868,59.7219,59.678,59.6868,39254.0
2021-12-29 15:30:00,68.03,68.1,68.02,68.07,20071.0,59.6868,59.7482,59.678,59.7219,20071.0
2021-12-29 15:35:00,68.08,68.12,68.02,68.03,28012.0,59.7307,59.7658,59.678,59.6868,28012.0
2021-12-29 15:40:00,68.03,68.06,68.01,68.02,26042.0,59.6868,59.7131,59.6692,59.678,26042.0
2021-12-29 15:45:00,68.03,68.1,68.02,68.08,24574.0,59.6868,59.7482,59.678,59.7307,24574.0
2021-12-29 15:50:00,68.09,68.1,68.04,68.06,53394.0,59.7394,59.7482,59.6956,59.7131,53394.0
2021-12-29 15:55:00,68.06,68.1,68.04,68.07,98515.0,59.7131,59.7482,59.6956,59.7219,98515.0
2021-12-30 09:30:00,68.22,68.31,68.14,68.17,98103.0,59.8535,59.9325,59.7833,59.8096,98103.0
2021-12-30 09:35:00,68.13,68.18,68.09,68.17,24582.0,59.7745,59.8184,59.7394,59.8096,24582.0
2021-12-30 09:40:00,68.19,68.27,68.17,68.2,55281.0,59.8272,59.8974,59.8096,59.8359,55281.0
2021-12-30 09:45:00,68.2,68.21,68.12,68.16,25466.0,59.8359,59.8447,59.7658,59.8009,25466.0
2021-12-30 09:50:00,68.15,68.15,68.05,68.08,23205.0,59.7921,59.7921,59.7043,59.7307,23205.0
2021-12-30 09:55:00,68.09,68.13,68.03,68.05,24463.0,59.7394,59.7745,59.6868,59.7043,24463.0
2021-12-30 10:00:00,68.05,68.07,67.97,67.98,32657.0,59.7043,59.7219,59.6342,59.6429,32657.0
2021-12-30 10:05:00,67.98,68.01,67.92,67.95,33076.0,59.6429,59.6692,59.5903,59.6166,33076.0
2021-12-30 10:10:00,67.97,67.99,67.93,67.95,18846.0,59.6342,59.6517,59.5991,59.6166,18846.0
2021-12-30 10:15:00,67.96,67.99,67.92,67.93,38629.0,59.6254,59.6517,59.5903,59.5991,38629.0
2021-12-30 10:20:00,67.95,67.96,67.84,67.86,19583.0,59.6166,59.6254,59.5201,59.5376,19583.0
2021-12-30 10:25:00,67.85,67.95,67.84,67.91,25488.0,59.5289,59.6166,59.5201,59.5815,25488.0
2021-12-30 10:30:00,67.9,67.95,67.9,67.92,29242.0,59.5727,59.6166,59.5727,59.5903,29242.0
2021-12-30 10:35:00,67.93,67.94,67.85,67.85,41234.0,59.5991,59.6078,59.5289,59.5289,41234.0
2021-12-30 10:40:00,67.85,67.86,67.77,67.81,26131.0,59.5289,59.5376,59.4587,59.4938,26131.0
2021-12-30 10:45:00,67.81,67.85,67.78,67.85,16870.0,59.4938,59.5289,59.4675,59.5289,16870.0
2021-12-30 10:50:00,67.85,67.9,67.85,67.88,20715.0,59.5289,59.5727,59.5289,59.5552,20715.0
2021-12-30 10:55:00,67.87,67.89,67.85,67.86,17281.0,59.5464,59.564,59.5289,59.5376,17281.0
2021-12-30 11:00:00,67.86,67.89,67.83,67.84,23540.0,59.5376,59.564,59.5113,59.5201,23540.0
2021-12-30 11:05:00,67.84,67.84,67.8,67.83,13712.0,59.5201,59.5201,59.485,59.5113,13712.0
2021-12-30 11:10:00,67.84,67.87,67.84,67.87,10184.0,59.5201,59.5464,59.5201,59.5464,10184.0
2021-12-30 11:15:00,67.86,67.88,67.84,67.86,14982.0,59.5376,59.5552,59.5201,59.5376,14982.0
2021-12-30 11:20:00,67.86,67.91,67.84,67.9,14009.0,59.5376,59.5815,59.5201,59.5727,14009.0
2021-12-30 11:25:00,67.89,67.92,67.87,67.9,25097.0,59.564,59.5903,59.5464,59.5727,25097.0
2021-12-30 11:30:00,67.91,67.95,67.91,67.92,8690.0,59.5815,59.6166,59.5815,59.5903,8690.0
2021-12-30 11:35:00,67.92,67.95,67.9,67.93,15135.0,59.5903,59.6166,59.5727,59.5991,15135.0
2021-12-30 11:40:00,67.92,67.94,67.89,67.92,14292.0,59.5903,59.6078,59.564,59.5903,14292.0
2021-12-30 11:45:00,67.92,67.92,67.86,67.88,17118.0,59.5903,59.5903,59.5376,59.5552,17118.0
2021-12-30 11:50:00,67.87,67.89,67.86,67.88,13080.0,59.5464,59.564,59.5376,59.5552,13080.0
2021-12-30 11:55:00,67.88,67.9,67.86,67.88,11536.0,59.5552,59.5727,59.5376,59.5552,11536.0
2021-12-30 12:00:00,67.89,67.9,67.85,67.86,23118.0,59.564,59.5727,59.5289,59.5376,23118.0
2021-12-30 12:05:00,67.86,67.89,67.84,67.86,12184.0,59.5376,59.564,59.5201,59.5376,12184.0
2021-12-30 12:10:00,67.85,67.85,67.82,67.85,13257.0,59.5289,59.5289,59.5026,59.5289,13257.0
2021-12-30 12:15:00,67.86,67.88,67.84,67.86,14158.0,59.5376,59.5552,59.5201,59.5376,14158.0
2021-12-30 12:20:00,67.85,67.88,67.85,67.87,9855.0,59.5289,59.5552,59.5289,59.5464,9855.0
2021-12-30 12:25:00,67.87,67.92,67.87,67.91,9238.0,59.5464,59.5903,59.5464,59.5815,9238.0
2021-12-30 12:30:00,67.91,67.94,67.9,67.92,20931.0,59.5815,59.6078,59.5727,59.5903,20931.0
2021-12-30 12:35:00,67.92,67.92,67.89,67.9,12648.0,59.5903,59.5903,59.564,59.5727,12648.0
2021-12-30 12:40:00,67.9,67.93,67.89,67.92,12953.0,59.5727,59.5991,59.564,59.5903,12953.0
2021-12-30 12:45:00,67.92,67.93,67.87,67.88,19239.0,59.5903,59.5991,59.5464,59.5552,19239.0
2021-12-30 12:50:00,67.88,67.88,67.85,67.85,7699.0,59.5552,59.5552,59.5289,59.5289,7699.0
2021-12-30 12:55:00,67.85,67.92,67.84,67.92,20475.0,59.5289,59.5903,59.5201,59.5903,20475.0
2021-12-30 13:00:00,67.92,67.95,67.91,67.93,23239.0,59.5903,59.6166,59.5815,59.5991,23239.0
2021-12-30 13:05:00,67.93,67.95,67.92,67.94,22188.0,59.5991,59.6166,59.5903,59.6078,22188.0
2021-12-30 13:10:00,67.95,67.95,67.91,67.95,10868.0,59.6166,59.6166,59.5815,59.6166,10868.0
2021-12-30 13:15:00,67.95,67.95,67.93,67.93,10784.0,59.6166,59.6166,59.5991,59.5991,10784.0
2021-12-30 13:20:00,67.93,67.94,67.9,67.9,10047.0,59.5991,59.6078,59.5727,59.5727,10047.0
2021-12-30 13:25:00,67.9,67.91,67.88,67.89,12614.0,59.5727,59.5815,59.5552,59.564,12614.0
2021-12-30 13:30:00,67.9,67.91,67.88,67.91,18129.0,59.5727,59.5815,59.5552,59.5815,18129.0
2021-12-30 13:35:00,67.9,67.92,67.88,67.9,13932.0,59.5727,59.5903,59.5552,59.5727,13932.0
2021-12-30 13:40:00,67.91,67.92,67.88,67.91,17254.0,59.5815,59.5903,59.5552,59.5815,17254.0
2021-12-30 13:45:00,67.91,67.95,67.9,67.95,18121.0,59.5815,59.6166,59.5727,59.6166,18121.0
2021-12-30 13:50:00,67.97,68.02,67.95,68.0,36844.0,59.6342,59.678,59.6166,59.6605,36844.0
2021-12-30 13:55:00,68.0,68.06,68.0,68.06,40424.0,59.6605,59.7131,59.6605,59.7131,40424.0
2021-12-30 14:00:00,68.05,68.13,68.04,68.13,19808.0,59.7043,59.7745,59.6956,59.7745,19808.0
2021-12-30 14:05:00,68.14,68.17,68.12,68.14,24270.0,59.7833,59.8096,59.7658,59.7833,24270.0
2021-12-30 14:10:00,68.14,68.19,68.14,68.15,22775.0,59.7833,59.8272,59.7833,59.7921,22775.0
2021-12-30 14:15:00,68.16,68.16,68.12,68.15,13432.0,59.8009,59.8009,59.7658,59.7921,13432.0
2021-12-30 14:20:00,68.16,68.17,68.14,68.15,11013.0,59.8009,59.8096,59.7833,59.7921,11013.0
2021-12-30 14:25:00,68.15,68.19,68.15,68.17,8914.0,59.7921,59.8272,59.7921,59.8096,8914.0
2021-12-30 14:30:00,68.16,68.21,68.15,68.21,25258.0,59.8009,59.8447,59.7921,59.8447,25258.0
2021-12-30 14:35:00,68.2,68.25,68.2,68.23,17739.0,59.8359,59.8798,59.8359,59.8623,17739.0
2021-12-30 14:40:00,68.21,68.21,68.18,68.2,9263.0,59.8447,59.8447,59.8184,59.8359,9263.0
2021-12-30 14:45:00,68.2,68.24,68.19,68.22,15362.0,59.8359,59.871,59.8272,59.8535,15362.0
2021-12-30 14:50:00,68.22,68.22,68.18,68.2,15042.0,59.8535,59.8535,59.8184,59.8359,15042.0
2021-12-30 14:55:00,68.21,68.24,68.19,68.2,27251.0,59.8447,59.871,59.8272,59.8359,27251.0
2021-12-30 15:00:00,68.21,68.22,68.16,68.2,18373.0,59.8447,59.8535,59.8009,59.8359,18373.0
2021-12-30 15:05:00,68.2,68.25,68.18,68.22,43257.0,59.8359,59.8798,59.8184,59.8535,43257.0
2021-12-30 15:10:00,68.22,68.29,68.22,68.28,19737.0,59.8535,59.9149,59.8535,59.9061,19737.0
2021-12-30 15:15:00,68.28,68.31,68.26,68.31,24558.0,59.9061,59.9325,59.8886,59.9325,24558.0
2021-12-30 15:20:00,68.29,68.29,68.21,68.26,26347.0,59.9149,59.9149,59.8447,59.8886,26347.0
2021-12-30 15:25:00,68.26,68.29,68.24,68.25,19317.0,59.8886,59.9149,59.871,59.8798,19317.0
2021-12-30 15:30:00,68.26,68.32,68.24,68.31,58203.0,59.8886,59.9412,59.871,59.9325,58203.0
2021-12-30 15:35:00,68.31,68.35,68.28,68.34,54026.0,59.9325,59.9676,59.9061,59.9588,54026.0
2021-12-30 15:40:00,68.34,68.4,68.33,68.37,74297.0,59.9588,60.0114,59.95,59.9851,74297.0
2021-12-30 15:45:00,68.38,68.41,68.35,68.4,72798.0,59.9939,60.0202,59.9676,60.0114,72798.0
2021-12-30 15:50:00,68.41,68.42,68.29,68.41,173253.0,60.0202,60.029,59.9149,60.0202,173253.0
2021-12-30 15:55:00,68.41,68.43,68.33,68.36,262933.0,60.0202,60.0377,59.95,59.9763,262933.0
2021-12-31 09:30:00,68.26,68.34,68.16,68.22,38402.0,59.8886,59.9588,59.8009,59.8535,38402.0
2021-12-31 09:35:00,68.23,68.45,68.22,68.41,25121.0,59.8623,60.0553,59.8535,60.0202,25121.0
2021-12-31 09:40:00,68.42,68.49,68.4,68.49,47960.0,60.029,60.0904,60.0114,60.0904,47960.0
2021-12-31 09:45:00,68.47,68.55,68.45,68.53,38473.0,60.0728,60.143,60.0553,60.1255,38473.0
2021-12-31 09:50:00,68.54,68.55,68.36,68.36,37826.0,60.1342,60.143,59.9763,59.9763,37826.0
2021-12-31 09:55:00,68.35,68.42,68.33,68.34,34551.0,59.9676,60.029,59.95,59.9588,34551.0
2021-12-31 10:00:00,68.33,68.49,68.33,68.47,40005.0,59.95,60.0904,59.95,60.0728,40005.0
2021-12-31 10:05:00,68.48,68.48,68.41,68.42,15893.0,60.0816,60.0816,60.0202,60.029,15893.0
2021-12-31 10:10:00,68.4,68.42,68.35,68.35,16925.0,60.0114,60.029,59.9676,59.9676,16925.0
2021-12-31 10:15:00,68.36,68.39,68.33,68.36,10942.0,59.9763,60.0026,59.95,59.9763,10942.0
2021-12-31 10:20:00,68.36,68.43,68.35,68.41,16166.0,59.9763,60.0377,59.9676,60.0202,16166.0
2021-12-31 10:25:00,68.42,68.49,68.41,68.48,15952.0,60.029,60.0904,60.0202,60.0816,15952.0
2021-12-31 10:30:00,68.47,68.47,68.38,68.38,24625.0,60.0728,60.0728,59.9939,59.9939,24625.0
2021-12-31 10:35:00,68.4,68.43,68.33,68.34,16252.0,60.0114,60.0377,59.95,59.9588,16252.0
2021-12-31 10:40:00,68.34,68.35,68.28,68.32,14389.0,59.9588,59.9676,59.9061,59.9412,14389.0
2021-12-31 10:45:00,68.33,68.39,68.31,68.38,60451.0,59.95,60.0026,59.9325,59.9939,60451.0
2021-12-31 10:50:00,68.39,68.48,68.39,68.46,33633.0,60.0026,60.0816,60.0026,60.0641,33633.0
2021-12-31 10:55:00,68.46,68.51,68.43,68.49,17235.0,60.0641,60.1079,60.0377,60.0904,17235.0
2021-12-31 11:00:00,68.5,68.58,68.49,68.53,25183.0,60.0992,60.1693,60.0904,60.1255,25183.0
2021-12-31 11:05:00,68.53,68.56,68.5,68.53,29423.0,60.1255,60.1518,60.0992,60.1255,29423.0
2021-12-31 11:10:00,68.52,68.65,68.5,68.62,30045.0,60.1167,60.2308,60.0992,60.2044,30045.0
2021-12-31 11:15:00,68.64,68.65,68.53,68.53,14450.0,60.222,60.2308,60.1255,60.1255,14450.0
2021-12-31 11:20:00,68.53,68.53,68.4,68.4,22116.0,60.1255,60.1255,60.0114,60.0114,22116.0
2021-12-31 11:25:00,68.4,68.41,68.33,68.34,30805.0,60.0114,60.0202,59.95,59.9588,30805.0
2021-12-31 11:30:00,68.33,68.34,68.3,68.32,16472.0,59.95,59.9588,59.9237,59.9412,16472.0
2021-12-31 11:35:00,68.32,68.36,68.3,68.33,44686.0,59.9412,59.9763,59.9237,59.95,44686.0
2021-12-31 11:40:00,68.34,68.37,68.32,68.33,11913.0,59.9588,59.9851,59.9412,59.95,11913.0
2021-12-31 11:45:00,68.34,68.35,68.23,68.24,20558.0,59.9588,59.9676,59.8623,59.871,20558.0
2021-12-31 11:50:00,68.25,68.3,68.24,68.28,18130.0,59.8798,59.9237,59.871,59.9061,18130.0
2021-12-31 11:55:00,68.28,68.3,68.24,68.24,13556.0,59.9061,59.9237,59.871,59.871,13556.0
2021-12-31 12:00:00,68.24,68.32,68.24,68.32,30398.0,59.871,59.9412,59.871,59.9412,30398.0
2021-12-31 12:05:00,68.31,68.34,68.29,68.3,12125.0,59.9325,59.9588,59.9149,59.9237,12125.0
2021-12-31 12:10:00,68.3,68.32,68.28,68.3,8297.0,59.9237,59.9412,59.9061,59.9237,8297.0
2021-12-31 12:15:00,68.29,68.31,68.24,68.26,23557.0,59.9149,59.9325,59.871,59.8886,23557.0
2021-12-31 12:20:00,68.26,68.26,68.22,68.23,14411.0,59.8886,59.8886,59.8535,59.8623,14411.0
2021-12-31 12:25:00,68.24,68.3,68.24,68.28,11876.0,59.871,59.9237,59.871,59.9061,11876.0
2021-12-31 12:30:00,68.28,68.3,68.27,68.3,10705.0,59.9061,59.9237,59.8974,59.9237,10705.0
2021-12-31 12:35:00,68.29,68.37,68.29,68.37,9603.0,59.9149,59.9851,59.9149,59.9851,9603.0
2021-12-31 12:40:00,68.38,68.43,68.37,68.43,12883.0,59.9939,60.0377,59.9851,60.0377,12883.0
2021-12-31 12:45:00,68.43,68.48,68.42,68.48,18139.0,60.0377,60.0816,60.029,60.0816,18139.0
2021-12-31 12:50:00,68.47,68.54,68.46,68.53,18280.0,60.0728,60.1342,60.0641,60.1255,18280.0
2021-12-31 12:55:00,68.55,68.57,68.52,68.56,11827.0,60.143,60.1606,60.1167,60.1518,11827.0
2021-12-31 13:00:00,68.56,68.57,68.53,68.55,16785.0,60.1518,60.1606,60.1255,60.143,16785.0
2021-12-31 13:05:00,68.56,68.57,68.54,68.56,15487.0,60.1518,60.1606,60.1342,60.1518,15487.0
2021-12-31 13:10:00,68.57,68.6,68.57,68.6,11326.0,60.1606,60.1869,60.1606,60.1869,11326.0
2021-12-31 13:15:00,68.61,68.62,68.6,68.6,12610.0,60.1957,60.2044,60.1869,60.1869,12610.0
2021-12-31 13:20:00,68.6,68.65,68.6,68.64,9506.0,60.1869,60.2308,60.1869,60.222,9506.0
2021-12-31 13:25:00,68.63,68.66,68.62,68.66,11104.0,60.2132,60.2395,60.2044,60.2395,11104.0
2021-12-31 13:30:00,68.65,68.67,68.64,68.64,14185.0,60.2308,60.2483,60.222,60.222,14185.0
2021-12-31 13:35:00,68.65,68.66,68.62,68.63,19323.0,60.2308,60.2395,60.2044,60.2132,19323.0
2021-12-31 13:40:00,68.62,68.62,68.56,68.59,13356.0,60.2044,60.2044,60.1518,60.1781,13356.0
2021-12-31 13:45:00,68.58,68.58,68.55,68.55,18561.0,60.1693,60.1693,60.143,60.143,18561.0
2021-12-31 13:50:00,68.55,68.6,68.55,68.59,12386.0,60.143,60.1869,60.143,60.1781,12386.0
2021-12-31 13:55:00,68.6,68.64,68.59,68.63,10604.0,60.1869,60.222,60.1781,60.2132,10604.0
2021-12-31 14:00:00,68.63,68.68,68.63,68.67,11116.0,60.2132,60.2571,60.2132,60.2483,11116.0
2021-12-31 14:05:00,68.68,68.74,68.67,68.73,17345.0,60.2571,60.3097,60.2483,60.3009,17345.0
2021-12-31 14:10:00,68.73,68.76,68.73,68.75,8339.0,60.3009,60.3273,60.3009,60.3185,8339.0
2021-12-31 14:15:00,68.74,68.74,68.7,68.7,20808.0,60.3097,60.3097,60.2746,60.2746,20808.0
2021-12-31 14:20:00,68.68,68.73,68.68,68.68,12949.0,60.2571,60.3009,60.2571,60.2571,12949.0
2021-12-31 14:25:00,68.68,68.69,68.64,68.66,14040.0,60.2571,60.2659,60.222,60.2395,14040.0
2021-12-31 14:30:00,68.67,68.69,68.63,68.64,16237.0,60.2483,60.2659,60.2132,60.222,16237.0
2021-12-31 14:35:00,68.64,68.72,68.62,68.71,13108.0,60.222,60.2922,60.2044,60.2834,13108.0
2021-12-31 14:40:00,68.72,68.73,68.67,68.68,10994.0,60.2922,60.3009,60.2483,60.2571,10994.0
2021-12-31 14:45:00,68.68,68.69,68.66,68.66,10186.0,60.2571,60.2659,60.2395,60.2395,10186.0
2021-12-31 14:50:00,68.67,68.68,68.64,68.66,8533.0,60.2483,60.2571,60.222,60.2395,8533.0
2021-12-31 14:55:00,68.66,68.67,68.64,68.66,15557.0,60.2395,60.2483,60.222,60.2395,15557.0
2021-12-31 15:00:00,68.67,68.7,68.65,68.68,17977.0,60.2483,60.2746,60.2308,60.2571,17977.0
2021-12-31 15:05:00,68.68,68.7,68.66,68.69,26367.0,60.2571,60.2746,60.2395,60.2659,26367.0
2021-12-31 15:10:00,68.69,68.71,68.63,68.64,20033.0,60.2659,60.2834,60.2132,60.222,20033.0
2021-12-31 15:15:00,68.64,68.7,68.62,68.69,22672.0,60.222,60.2746,60.2044,60.2659,22672.0
2021-12-31 15:20:00,68.68,68.71,68.65,68.7,24677.0,60.2571,60.2834,60.2308,60.2746,24677.0
2021-12-31 15:25:00,68.7,68.78,68.7,68.78,50792.0,60.2746,60.3448,60.2746,60.3448,50792.0
2021-12-31 15:30:00,68.78,68.81,68.74,68.77,71011.0,60.3448,60.3711,60.3097,60.336,71011.0
2021-12-31 15:35:00,68.77,68.8,68.71,68.78,36508.0,60.336,60.3624,60.2834,60.3448,36508.0
2021-12-31 15:40:00,68.78,68.84,68.76,68.82,42750.0,60.3448,60.3975,60.3273,60.3799,42750.0
2021-12-31 15:45:00,68.83,68.88,68.81,68.81,78339.0,60.3887,60.4326,60.3711,60.3711,78339.0
2021-12-31 15:50:00,68.81,68.83,68.59,68.59,90371.0,60.3711,60.3887,60.1781,60.1781,90371.0
2021-12-31 15:55:00,68.6,68.61,68.54,68.58,220796.0,60.1869,60.1957,60.1342,60.1693,220796.0
2022-01-03 09:30:00,68.5,68.54,68.25,68.42,95292.0,60.0992,60.1342,59.8798,60.029,95292.0
2022-01-03 09:35:00,68.42,68.49,68.31,68.39,51522.0,60.029,60.0904,59.9325,60.0026,51522.0
2022-01-03 09:40:00,68.36,68.47,68.3,68.4,33614.0,59.9763,60.0728,59.9237,60.0114,33614.0
2022-01-03 09:45:00,68.38,68.38,68.07,68.12,64123.0,59.9939,59.9939,59.7219,59.7658,64123.0
2022-01-03 09:50:00,68.11,68.25,68.04,68.25,66330.0,59.757,59.8798,59.6956,59.8798,66330.0
2022-01-03 09:55:00,68.24,68.28,68.18,68.21,39621.0,59.871,59.9061,59.8184,59.8447,39621.0
2022-01-03 10:00:00,68.23,68.24,67.89,67.96,130084.0,59.8623,59.871,59.564,59.6254,130084.0
2022-01-03 10:05:00,67.96,68.03,67.92,67.93,43559.0,59.6254,59.6868,59.5903,59.5991,43559.0
2022-01-03 10:10:00,67.94,68.06,67.89,67.89,53219.0,59.6078,59.7131,59.564,59.564,53219.0
2022-01-03 10:15:00,67.89,67.96,67.77,67.91,57786.0,59.564,59.6254,59.4587,59.5815,57786.0
2022-01-03 10:20:00,67.94,68.05,67.91,68.0,35093.0,59.6078,59.7043,59.5815,59.6605,35093.0
2022-01-03 10:25:00,67.99,67.99,67.84,67.84,37651.0,59.6517,59.6517,59.5201,59.5201,37651.0
2022-01-03 10:30:00,67.88,67.88,67.67,67.67,57416.0,59.5552,59.5552,59.3709,59.3709,57416.0
2022-01-03 10:35:00,67.68,67.74,67.65,67.7,38126.0,59.3797,59.4324,59.3534,59.3973,38126.0
2022-01-03 10:40:00,67.73,67.75,67.62,67.66,34154.0,59.4236,59.4411,59.3271,59.3622,34154.0
2022-01-03 10:45:00,67.65,67.74,67.57,67.72,44493.0,59.3534,59.4324,59.2832,59.4148,44493.0
2022-01-03 10:50:00,67.72,67.72,67.63,67.67,23371.0,59.4148,59.4148,59.3359,59.3709,23371.0
2022-01-03 10:55:00,67.67,67.67,67.59,67.65,27950.0,59.3709,59.3709,59.3008,59.3534,27950.0
2022-01-03 11:00:00,67.65,67.73,67.6,67.67,16611.0,59.3534,59.4236,59.3095,59.3709,16611.0
2022-01-03 11:05:00,67.66,67.66,67.56,67.58,18101.0,59.3622,59.3622,59.2744,59.292,18101.0
2022-01-03 11:10:00,67.59,67.72,67.59,67.71,26722.0,59.3008,59.4148,59.3008,59.406,26722.0
2022-01-03 11:15:00,67.7,67.77,67.68,67.75,29450.0,59.3973,59.4587,59.3797,59.4411,29450.0
2022-01-03 11:20:00,67.75,67.77,67.69,67.7,36839.0,59.4411,59.4587,59.3885,59.3973,36839.0
2022-01-03 11:25:00,67.69,67.7,67.52,67.55,39831.0,59.3885,59.3973,59.2393,59.2657,39831.0
2022-01-03 11:30:00,67.55,67.6,67.43,67.43,22873.0,59.2657,59.3095,59.1604,59.1604,22873.0
2022-01-03 11:35:00,67.45,67.51,67.36,67.5,50155.0,59.1779,59.2306,59.099,59.2218,50155.0
2022-01-03 11:40:00,67.51,67.62,67.5,67.62,28187.0,59.2306,59.3271,59.2218,59.3271,28187.0
2022-01-03 11:45:00,67.62,67.66,67.59,67.6,24566.0,59.3271,59.3622,59.3008,59.3095,24566.0
2022-01-03 11:50:00,67.59,67.64,67.57,67.61,26920.0,59.3008,59.3446,59.2832,59.3183,26920.0
2022-01-03 11:55:00,67.62,67.81,67.62,67.81,16591.0,59.3271,59.4938,59.3271,59.4938,16591.0
2022-01-03 12:00:00,67.8,67.83,67.78,67.79,11160.0,59.485,59.5113,59.4675,59.4762,11160.0
2022-01-03 12:05:00,67.78,67.83,67.75,67.81,23673.0,59.4675,59.5113,59.4411,59.4938,23673.0
2022-01-03 12:10:00,67.81,67.89,67.81,67.88,14814.0,59.4938,59.564,59.4938,59.5552,14814.0
2022-01-03 12:15:00,67.9,67.98,67.87,67.96,11444.0,59.5727,59.6429,59.5464,59.6254,11444.0
2022-01-03 12:20:00,67.96,68.01,67.96,68.01,23981.0,59.6254,59.6692,59.6254,59.6692,23981.0
2022-01-03 12:25:00,68.0,68.03,67.99,68.0,10158.0,59.6605,59.6868,59.6517,59.6605,10158.0
2022-01-03 12:30:00,68.0,68.02,67.93,67.93,25896.0,59.6605,59.678,59.5991,59.5991,25896.0
2022-01-03 12:35:00,67.95,67.97,67.93,67.95,13375.0,59.6166,59.6342,59.5991,59.6166,13375.0
2022-01-03 12:40:00,67.96,67.97,67.93,67.95,11382.0,59.6254,59.6342,59.5991,59.6166,11382.0
2022-01-03 12:45:00,67.96,67.96,67.82,67.83,15708.0,59.6254,59.6254,59.5026,59.5113,15708.0
2022-01-03 12:50:00,67.82,67.82,67.71,67.73,14093.0,59.5026,59.5026,59.406,59.4236,14093.0
2022-01-03 12:55:00,67.73,67.73,67.64,67.64,17974.0,59.4236,59.4236,59.3446,59.3446,17974.0
2022-01-03 13:00:00,67.63,67.64,67.54,67.59,12860.0,59.3359,59.3446,59.2569,59.3008,12860.0
2022-01-03 13:05:00,67.59,67.62,67.57,67.59,20133.0,59.3008,59.3271,59.2832,59.3008,20133.0
2022-01-03 13:10:00,67.58,67.74,67.56,67.73,28474.0,59.292,59.4324,59.2744,59.4236,28474.0
2022-01-03 13:15:00,67.72,67.84,67.71,67.79,19892.0,59.4148,59.5201,59.406,59.4762,19892.0
2022-01-03 13:20:00,67.8,67.91,67.8,67.87,26511.0,59.485,59.5815,59.485,59.5464,26511.0
2022-01-03 13:25:00,67.88,67.94,67.88,67.93,9629.0,59.5552,59.6078,59.5552,59.5991,9629.0
2022-01-03 13:30:00,67.94,67.94,67.89,67.93,13469.0,59.6078,59.6078,59.564,59.5991,13469.0
2022-01-03 13:35:00,67.93,67.95,67.88,67.88,15370.0,59.5991,59.6166,59.5552,59.5552,15370.0
2022-01-03 13:40:00,67.89,67.93,67.83,67.93,20030.0,59.564,59.5991,59.5113,59.5991,20030.0
2022-01-03 13:45:00,67.93,67.94,67.89,67.92,7244.0,59.5991,59.6078,59.564,59.5903,7244.0
2022-01-03 13:50:00,67.91,68.01,67.9,68.01,9528.0,59.5815,59.6692,59.5727,59.6692,9528.0
2022-01-03 13:55:00,68.01,68.11,68.0,68.1,26038.0,59.6692,59.757,59.6605,59.7482,26038.0
2022-01-03 14:00:00,68.1,68.11,68.02,68.03,23025.0,59.7482,59.757,59.678,59.6868,23025.0
2022-01-03 14:05:00,68.03,68.07,68.01,68.07,30732.0,59.6868,59.7219,59.6692,59.7219,30732.0
2022-01-03 14:10:00,68.08,68.13,68.07,68.11,23395.0,59.7307,59.7745,59.7219,59.757,23395.0
2022-01-03 14:15:00,68.1,68.14,68.09,68.1,16381.0,59.7482,59.7833,59.7394,59.7482,16381.0
2022-01-03 14:20:00,68.09,68.12,68.08,68.09,10485.0,59.7394,59.7658,59.7307,59.7394,10485.0
2022-01-03 14:25:00,68.09,68.12,68.04,68.08,22790.0,59.7394,59.7658,59.6956,59.7307,22790.0
2022-01-03 14:30:00,68.08,68.14,68.07,68.1,32944.0,59.7307,59.7833,59.7219,59.7482,32944.0
2022-01-03 14:35:00,68.09,68.13,68.08,68.1,24880.0,59.7394,59.7745,59.7307,59.7482,24880.0
2022-01-03 14:40:00,68.11,68.21,68.11,68.2,24043.0,59.757,59.8447,59.757,59.8359,24043.0
2022-01-03 14:45:00,68.19,68.23,68.17,68.18,17804.0,59.8272,59.8623,59.8096,59.8184,17804.0
2022-01-03 14:50:00,68.19,68.23,68.19,68.23,10224.0,59.8272,59.8623,59.8272,59.8623,10224.0
2022-01-03 14:55:00,68.21,68.22,68.17,68.17,16390.0,59.8447,59.8535,59.8096,59.8096,16390.0
2022-01-03 15:00:00,68.18,68.19,68.14,68.17,16124.0,59.8184,59.8272,59.7833,59.8096,16124.0
2022-01-03 15:05:00,68.18,68.21,68.16,68.16,14816.0,59.8184,59.8447,59.8009,59.8009,14816.0
2022-01-03 15:10:00,68.17,68.17,68.14,68.14,12162.0,59.8096,59.8096,59.7833,59.7833,12162.0
2022-01-03 15:15:00,68.15,68.2,68.11,68.14,25394.0,59.7921,59.8359,59.757,59.7833,25394.0
2022-01-03 15:20:00,68.15,68.19,68.15,68.17,19511.0,59.7921,59.8272,59.7921,59.8096,19511.0
2022-01-03 15:25:00,68.17,68.19,68.13,68.18,15953.0,59.8096,59.8272,59.7745,59.8184,15953.0
2022-01-03 15:30:00,68.19,68.21,68.08,68.09,30108.0,59.8272,59.8447,59.7307,59.7394,30108.0
2022-01-03 15:35:00,68.09,68.2,68.09,68.12,30052.0,59.7394,59.8359,59.7394,59.7658,30052.0
2022-01-03 15:40:00,68.13,68.13,68.07,68.1,21709.0,59.7745,59.7745,59.7219,59.7482,21709.0
2022-01-03 15:45:00,68.1,68.22,68.1,68.21,41098.0,59.7482,59.8535,59.7482,59.8447,41098.0
2022-01-03 15:50:00,68.22,68.27,68.14,68.18,88502.0,59.8535,59.8974,59.7833,59.8184,88502.0
2022-01-03 15:55:00,68.17,68.2,68.09,68.18,189132.0,59.8096,59.8359,59.7394,59.8184,189132.0
2022-01-04 09:30:00,68.02,68.4,67.93,68.33,134081.0,59.678,60.0114,59.5991,59.95,134081.0
2022-01-04 09:35:00,68.36,68.4,68.11,68.11,58068.0,59.9763,60.0114,59.757,59.757,58068.0
2022-01-04 09:40:00,68.11,68.2,68.07,68.16,52037.0,59.757,59.8359,59.7219,59.8009,52037.0
2022-01-04 09:45:00,68.17,68.21,68.07,68.07,30167.0,59.8096,59.8447,59.7219,59.7219,30167.0
2022-01-04 09:50:00,68.09,68.2,68.08,68.12,22481.0,59.7394,59.8359,59.7307,59.7658,22481.0
2022-01-04 09:55:00,68.11,68.16,68.08,68.12,50105.0,59.757,59.8009,59.7307,59.7658,50105.0
2022-01-04 10:00:00,68.1,68.4,68.08,68.33,41943.0,59.7482,60.0114,59.7307,59.95,41943.0
2022-01-04 10:05:00,68.32,68.42,68.28,68.42,33467.0,59.9412,60.029,59.9061,60.029,33467.0
2022-01-04 10:10:00,68.43,68.44,68.3,68.44,37363.0,60.0377,60.0465,59.9237,60.0465,37363.0
2022-01-04 10:15:00,68.42,68.48,68.39,68.48,31666.0,60.029,60.0816,60.0026,60.0816,31666.0
2022-01-04 10:20:00,68.46,68.47,68.32,68.33,22116.0,60.0641,60.0728,59.9412,59.95,22116.0
2022-01-04 10:25:00,68.33,68.41,68.19,68.25,29845.0,59.95,60.0202,59.8272,59.8798,29845.0
2022-01-04 10:30:00,68.24,68.41,68.24,68.37,26804.0,59.871,60.0202,59.871,59.9851,26804.0
2022-01-04 10:35:00,68.36,68.5,68.36,68.49,21502.0,59.9763,60.0992,59.9763,60.0904,21502.0
2022-01-04 10:40:00,68.48,68.54,68.4,68.53,45725.0,60.0816,60.1342,60.0114,60.1255,45725.0
2022-01-04 10:45:00,68.51,68.59,68.48,68.59,61051.0,60.1079,60.1781,60.0816,60.1781,61051.0
2022-01-04 10:50:00,68.59,68.78,68.59,68.78,48534.0,60.1781,60.3448,60.1781,60.3448,48534.0
2022-01-04 10:55:00,68.78,68.93,68.78,68.91,30389.0,60.3448,60.4764,60.3448,60.4589,30389.0
2022-01-04 11:00:00,68.92,69.0,68.9,68.97,59925.0,60.4676,60.5378,60.4501,60.5115,59925.0
2022-01-04 11:05:00,68.97,68.99,68.84,68.89,28140.0,60.5115,60.5291,60.3975,60.4413,28140.0
2022-01-04 11:10:00,68.87,68.88,68.74,68.84,42195.0,60.4238,60.4326,60.3097,60.3975,42195.0
2022-01-04 11:15:00,68.84,68.87,68.7,68.7,20313.0,60.3975,60.4238,60.2746,60.2746,20313.0
2022-01-04 11:20:00,68.69,68.83,68.65,68.83,31744.0,60.2659,60.3887,60.2308,60.3887,31744.0
2022-01-04 11:25:00,68.82,68.99,68.82,68.97,77756.0,60.3799,60.5291,60.3799,60.5115,77756.0
2022-01-04 11:30:00,68.97,69.04,68.86,69.02,152032.0,60.5115,60.5729,60.415,60.5554,152032.0
2022-01-04 11:35:00,69.01,69.02,68.89,68.92,41852.0,60.5466,60.5554,60.4413,60.4676,41852.0
2022-01-04 11:40:00,68.92,68.96,68.89,68.94,79072.0,60.4676,60.5027,60.4413,60.4852,79072.0
2022-01-04 11:45:00,68.94,68.96,68.88,68.92,48372.0,60.4852,60.5027,60.4326,60.4676,48372.0
2022-01-04 11:50:00,68.93,69.08,68.92,69.03,35565.0,60.4764,60.608,60.4676,60.5642,35565.0
2022-01-04 11:55:00,69.03,69.08,69.0,69.0,36304.0,60.5642,60.608,60.5378,60.5378,36304.0
2022-01-04 12:00:00,69.01,69.08,68.99,69.07,72361.0,60.5466,60.608,60.5291,60.5993,72361.0
2022-01-04 12:05:00,69.06,69.12,69.06,69.1,33957.0,60.5905,60.6431,60.5905,60.6256,33957.0
2022-01-04 12:10:00,69.09,69.11,69.03,69.03,20877.0,60.6168,60.6343,60.5642,60.5642,20877.0
2022-01-04 12:15:00,69.03,69.03,68.92,68.94,106464.0,60.5642,60.5642,60.4676,60.4852,106464.0
2022-01-04 12:20:00,68.93,68.95,68.88,68.93,24985.0,60.4764,60.494,60.4326,60.4764,24985.0
2022-01-04 12:25:00,68.95,68.96,68.78,68.8,20813.0,60.494,60.5027,60.3448,60.3624,20813.0
2022-01-04 12:30:00,68.79,68.87,68.74,68.84,27859.0,60.3536,60.4238,60.3097,60.3975,27859.0
2022-01-04 12:35:00,68.84,68.87,68.82,68.84,10935.0,60.3975,60.4238,60.3799,60.3975,10935.0
2022-01-04 12:40:00,68.85,68.85,68.78,68.78,10057.0,60.4062,60.4062,60.3448,60.3448,10057.0
2022-01-04 12:45:00,68.76,68.78,68.72,68.73,21083.0,60.3273,60.3448,60.2922,60.3009,21083.0
2022-01-04 12:50:00,68.72,68.74,68.66,68.69,24500.0,60.2922,60.3097,60.2395,60.2659,24500.0
2022-01-04 12:55:00,68.67,68.67,68.54,68.63,53421.0,60.2483,60.2483,60.1342,60.2132,53421.0
2022-01-04 13:00:00,68.63,68.66,68.58,68.63,34542.0,60.2132,60.2395,60.1693,60.2132,34542.0
2022-01-04 13:05:00,68.63,68.68,68.6,68.68,29269.0,60.2132,60.2571,60.1869,60.2571,29269.0
2022-01-04 13:10:00,68.68,68.74,68.67,68.69,17683.0,60.2571,60.3097,60.2483,60.2659,17683.0
2022-01-04 13:15:00,68.69,68.69,68.62,68.66,20999.0,60.2659,60.2659,60.2044,60.2395,20999.0
2022-01-04 13:20:00,68.67,68.7,68.65,68.67,23269.0,60.2483,60.2746,60.2308,60.2483,23269.0
2022-01-04 13:25:00,68.67,68.69,68.62,68.66,18541.0,60.2483,60.2659,60.2044,60.2395,18541.0
2022-01-04 13:30:00,68.67,68.7,68.61,68.63,24784.0,60.2483,60.2746,60.1957,60.2132,24784.0
2022-01-04 13:35:00,68.63,68.64,68.48,68.5,32197.0,60.2132,60.222,60.0816,60.0992,32197.0
2022-01-04 13:40:00,68.5,68.5,68.38,68.42,30463.0,60.0992,60.0992,59.9939,60.029,30463.0
2022-01-04 13:45:00,68.41,68.46,68.39,68.42,32459.0,60.0202,60.0641,60.0026,60.029,32459.0
2022-01-04 13:50:00,68.42,68.52,68.42,68.52,46198.0,60.029,60.1167,60.029,60.1167,46198.0
2022-01-04 13:55:00,68.52,68.53,68.47,68.53,34045.0,60.1167,60.1255,60.0728,60.1255,34045.0
2022-01-04 14:00:00,68.53,68.63,68.53,68.62,38587.0,60.1255,60.2132,60.1255,60.2044,38587.0
2022-01-04 14:05:00,68.61,68.67,68.57,68.63,20320.0,60.1957,60.2483,60.1606,60.2132,20320.0
2022-01-04 14:10:00,68.62,68.64,68.55,68.57,42306.0,60.2044,60.222,60.143,60.1606,42306.0
2022-01-04 14:15:00,68.58,68.64,68.57,68.6,27100.0,60.1693,60.222,60.1606,60.1869,27100.0
2022-01-04 14:20:00,68.59,68.61,68.56,68.57,21387.0,60.1781,60.1957,60.1518,60.1606,21387.0
2022-01-04 14:25:00,68.57,68.66,68.57,68.66,18769.0,60.1606,60.2395,60.1606,60.2395,18769.0
2022-01-04 14:30:00,68.66,68.7,68.64,68.65,24212.0,60.2395,60.2746,60.222,60.2308,24212.0
2022-01-04 14:35:00,68.66,68.7,68.65,68.66,20552.0,60.2395,60.2746,60.2308,60.2395,20552.0
2022-01-04 14:40:00,68.67,68.68,68.62,68.66,18357.0,60.2483,60.2571,60.2044,60.2395,18357.0
2022-01-04 14:45:00,68.65,68.67,68.61,68.64,13821.0,60.2308,60.2483,60.1957,60.222,13821.0
2022-01-04 14:50:00,68.64,68.65,68.57,68.6,94381.0,60.222,60.2308,60.1606,60.1869,94381.0
2022-01-04 14:55:00,68.6,68.6,68.5,68.51,34693.0,60.1869,60.1869,60.0992,60.1079,34693.0
2022-01-04 15:00:00,68.51,68.53,68.47,68.5,19365.0,60.1079,60.1255,60.0728,60.0992,19365.0
2022-01-04 15:05:00,68.5,68.56,68.49,68.53,28307.0,60.0992,60.1518,60.0904,60.1255,28307.0
2022-01-04 15:10:00,68.53,68.54,68.48,68.52,37407.0,60.1255,60.1342,60.0816,60.1167,37407.0
2022-01-04 15:15:00,68.52,68.55,68.49,68.55,33476.0,60.1167,60.143,60.0904,60.143,33476.0
2022-01-04 15:20:00,68.54,68.57,68.48,68.5,41790.0,60.1342,60.1606,60.0816,60.0992,41790.0
2022-01-04 15:25:00,68.51,68.53,68.46,68.47,24811.0,60.1079,60.1255,60.0641,60.0728,24811.0
2022-01-04 15:30:00,68.47,68.48,68.42,68.43,22586.0,60.0728,60.0816,60.029,60.0377,22586.0
2022-01-04 15:35:00,68.44,68.52,68.36,68.39,45330.0,60.0465,60.1167,59.9763,60.0026,45330.0
2022-01-04 15:40:00,68.39,68.51,68.38,68.45,51382.0,60.0026,60.1079,59.9939,60.0553,51382.0
2022-01-04 15:45:00,68.44,68.47,68.35,68.37,74910.0,60.0465,60.0728,59.9676,59.9851,74910.0
2022-01-04 15:50:00,68.37,68.48,68.36,68.42,114037.0,59.9851,60.0816,59.9763,60.029,114037.0
2022-01-04 15:55:00,68.41,68.42,68.16,68.18,466345.0,60.0202,60.029,59.8009,59.8184,466345.0
2022-01-05 09:30:00,67.65,68.29,67.65,68.28,96424.0,59.3534,59.9149,59.3534,59.9061,96424.0
2022-01-05 09:35:00,68.26,68.41,68.25,68.27,37369.0,59.8886,60.0202,59.8798,59.8974,37369.0
2022-01-05 09:40:00,68.24,68.34,68.2,68.33,62932.0,59.871,59.9588,59.8359,59.95,62932.0
2022-01-05 09:45:00,68.32,68.39,68.24,68.36,43803.0,59.9412,60.0026,59.871,59.9763,43803.0
2022-01-05 09:50:00,68.34,68.4,68.27,68.36,40294.0,59.9588,60.0114,59.8974,59.9763,40294.0
2022-01-05 09:55:00,68.38,68.45,68.35,68.38,32622.0,59.9939,60.0553,59.9676,59.9939,32622.0
2022-01-05 10:00:00,68.37,68.38,68.03,68.19,58600.0,59.9851,59.9939,59.6868,59.8272,58600.0
2022-01-05 10:05:00,68.19,68.29,68.12,68.19,36340.0,59.8272,59.9149,59.7658,59.8272,36340.0
2022-01-05 10:10:00,68.19,68.25,68.15,68.25,34258.0,59.8272,59.8798,59.7921,59.8798,34258.0
2022-01-05 10:15:00,68.25,68.47,68.25,68.42,22564.0,59.8798,60.0728,59.8798,60.029,22564.0
2022-01-05 10:20:00,68.42,68.56,68.4,68.56,26103.0,60.029,60.1518,60.0114,60.1518,26103.0
2022-01-05 10:25:00,68.56,68.65,68.51,68.65,18293.0,60.1518,60.2308,60.1079,60.2308,18293.0
2022-01-05 10:30:00,68.64,68.72,68.62,68.7,35636.0,60.222,60.2922,60.2044,60.2746,35636.0
2022-01-05 10:35:00,68.7,68.96,68.7,68.95,41800.0,60.2746,60.5027,60.2746,60.494,41800.0
2022-01-05 10:40:00,68.95,68.98,68.8,68.82,33916.0,60.494,60.5203,60.3624,60.3799,33916.0
2022-01-05 10:45:00,68.82,68.85,68.69,68.74,34884.0,60.3799,60.4062,60.2659,60.3097,34884.0
2022-01-05 10:50:00,68.74,68.75,68.68,68.69,18024.0,60.3097,60.3185,60.2571,60.2659,18024.0
2022-01-05 10:55:00,68.68,68.68,68.62,68.66,14171.0,60.2571,60.2571,60.2044,60.2395,14171.0
2022-01-05 11:00:00,68.65,68.66,68.61,68.64,45490.0,60.2308,60.2395,60.1957,60.222,45490.0
2022-01-05 11:05:00,68.65,68.65,68.54,68.62,19880.0,60.2308,60.2308,60.1342,60.2044,19880.0
2022-01-05 11:10:00,68.62,68.65,68.57,68.6,14898.0,60.2044,60.2308,60.1606,60.1869,14898.0
2022-01-05 11:15:00,68.58,68.59,68.49,68.57,11751.0,60.1693,60.1781,60.0904,60.1606,11751.0
2022-01-05 11:20:00,68.56,68.59,68.49,68.51,33308.0,60.1518,60.1781,60.0904,60.1079,33308.0
2022-01-05 11:25:00,68.51,68.53,68.48,68.51,10197.0,60.1079,60.1255,60.0816,60.1079,10197.0
2022-01-05 11:30:00,68.5,68.53,68.47,68.48,27159.0,60.0992,60.1255,60.0728,60.0816,27159.0
2022-01-05 11:35:00,68.48,68.5,68.46,68.5,21770.0,60.0816,60.0992,60.0641,60.0992,21770.0
2022-01-05 11:40:00,68.49,68.51,68.4,68.46,21721.0,60.0904,60.1079,60.0114,60.0641,21721.0
2022-01-05 11:45:00,68.45,68.54,68.45,68.47,23693.0,60.0553,60.1342,60.0553,60.0728,23693.0
2022-01-05 11:50:00,68.47,68.51,68.43,68.48,12514.0,60.0728,60.1079,60.0377,60.0816,12514.0
2022-01-05 11:55:00,68.47,68.58,68.47,68.55,13791.0,60.0728,60.1693,60.0728,60.143,13791.0
2022-01-05 12:00:00,68.55,68.64,68.55,68.64,24091.0,60.143,60.222,60.143,60.222,24091.0
2022-01-05 12:05:00,68.63,68.7,68.62,68.69,27429.0,60.2132,60.2746,60.2044,60.2659,27429.0
2022-01-05 12:10:00,68.68,68.73,68.67,68.72,21987.0,60.2571,60.3009,60.2483,60.2922,21987.0
2022-01-05 12:15:00,68.72,68.74,68.67,68.72,35583.0,60.2922,60.3097,60.2483,60.2922,35583.0
2022-01-05 12:20:00,68.72,68.76,68.71,68.72,24943.0,60.2922,60.3273,60.2834,60.2922,24943.0
2022-01-05 12:25:00,68.72,68.83,68.72,68.83,19892.0,60.2922,60.3887,60.2922,60.3887,19892.0
2022-01-05 12:30:00,68.84,68.9,68.83,68.88,29188.0,60.3975,60.4501,60.3887,60.4326,29188.0
2022-01-05 12:35:00,68.87,68.9,68.85,68.87,21259.0,60.4238,60.4501,60.4062,60.4238,21259.0
2022-01-05 12:40:00,68.87,68.88,68.81,68.81,21932.0,60.4238,60.4326,60.3711,60.3711,21932.0
2022-01-05 12:45:00,68.8,68.84,68.77,68.81,21231.0,60.3624,60.3975,60.336,60.3711,21231.0
2022-01-05 12:50:00,68.81,68.81,68.77,68.78,13532.0,60.3711,60.3711,60.336,60.3448,13532.0
2022-01-05 12:55:00,68.78,68.82,68.76,68.79,17294.0,60.3448,60.3799,60.3273,60.3536,17294.0
2022-01-05 13:00:00,68.8,68.8,68.74,68.77,15632.0,60.3624,60.3624,60.3097,60.336,15632.0
2022-01-05 13:05:00,68.76,68.78,68.74,68.75,18614.0,60.3273,60.3448,60.3097,60.3185,18614.0
2022-01-05 13:10:00,68.75,68.83,68.74,68.8,27839.0,60.3185,60.3887,60.3097,60.3624,27839.0
2022-01-05 13:15:00,68.79,68.81,68.74,68.8,16045.0,60.3536,60.3711,60.3097,60.3624,16045.0
2022-01-05 13:20:00,68.8,68.8,68.7,68.71,18107.0,60.3624,60.3624,60.2746,60.2834,18107.0
2022-01-05 13:25:00,68.7,68.71,68.57,68.58,14195.0,60.2746,60.2834,60.1606,60.1693,14195.0
2022-01-05 13:30:00,68.59,68.65,68.58,68.64,23226.0,60.1781,60.2308,60.1693,60.222,23226.0
2022-01-05 13:35:00,68.65,68.72,68.64,68.72,19751.0,60.2308,60.2922,60.222,60.2922,19751.0
2022-01-05 13:40:00,68.72,68.76,68.71,68.74,17325.0,60.2922,60.3273,60.2834,60.3097,17325.0
2022-01-05 13:45:00,68.74,68.77,68.73,68.74,14668.0,60.3097,60.336,60.3009,60.3097,14668.0
2022-01-05 13:50:00,68.75,68.77,68.72,68.74,9952.0,60.3185,60.336,60.2922,60.3097,9952.0
2022-01-05 13:55:00,68.73,68.73,68.66,68.67,11592.0,60.3009,60.3009,60.2395,60.2483,11592.0
2022-01-05 14:00:00,68.67,68.67,68.51,68.57,45323.0,60.2483,60.2483,60.1079,60.1606,45323.0
2022-01-05 14:05:00,68.57,68.63,68.44,68.44,23979.0,60.1606,60.2132,60.0465,60.0465,23979.0
2022-01-05 14:10:00,68.44,68.51,68.4,68.51,34595.0,60.0465,60.1079,60.0114,60.1079,34595.0
2022-01-05 14:15:00,68.51,68.56,68.34,68.37,32669.0,60.1079,60.1518,59.9588,59.9851,32669.0
2022-01-05 14:20:00,68.37,68.51,68.36,68.49,23450.0,59.9851,60.1079,59.9763,60.0904,23450.0
2022-01-05 14:25:00,68.5,68.58,68.49,68.51,32478.0,60.0992,60.1693,60.0904,60.1079,32478.0
2022-01-05 14:30:00,68.51,68.56,68.42,68.42,32429.0,60.1079,60.1518,60.029,60.029,32429.0
2022-01-05 14:35:00,68.43,68.49,68.41,68.45,21774.0,60.0377,60.0904,60.0202,60.0553,21774.0
2022-01-05 14:40:00,68.44,68.46,68.37,68.37,23241.0,60.0465,60.0641,59.9851,59.9851,23241.0
2022-01-05 14:45:00,68.38,68.49,68.38,68.48,28427.0,59.9939,60.0904,59.9939,60.0816,28427.0
2022-01-05 14:50:00,68.47,68.53,68.4,68.45,24048.0,60.0728,60.1255,60.0114,60.0553,24048.0
2022-01-05 14:55:00,68.45,68.51,68.43,68.51,21138.0,60.0553,60.1079,60.0377,60.1079,21138.0
2022-01-05 15:00:00,68.5,68.59,68.47,68.56,38350.0,60.0992,60.1781,60.0728,60.1518,38350.0
2022-01-05 15:05:00,68.57,68.61,68.54,68.55,29685.0,60.1606,60.1957,60.1342,60.143,29685.0
2022-01-05 15:10:00,68.54,68.54,68.36,68.37,38645.0,60.1342,60.1342,59.9763,59.9851,38645.0
2022-01-05 15:15:00,68.35,68.42,68.31,68.42,38401.0,59.9676,60.029,59.9325,60.029,38401.0
2022-01-05 15:20:00,68.42,68.47,68.38,68.44,30287.0,60.029,60.0728,59.9939,60.0465,30287.0
2022-01-05 15:25:00,68.44,68.51,68.42,68.46,32654.0,60.0465,60.1079,60.029,60.0641,32654.0
2022-01-05 15:30:00,68.46,68.47,68.36,68.43,40400.0,60.0641,60.0728,59.9763,60.0377,40400.0
2022-01-05 15:35:00,68.43,68.48,68.37,68.38,47997.0,60.0377,60.0816,59.9851,59.9939,47997.0
2022-01-05 15:40:00,68.38,68.49,68.35,68.41,39805.0,59.9939,60.0904,59.9676,60.0202,39805.0
2022-01-05 15:45:00,68.41,68.43,68.3,68.32,80963.0,60.0202,60.0377,59.9237,59.9412,80963.0
2022-01-05 15:50:00,68.33,68.43,68.3,68.37,132807.0,59.95,60.0377,59.9237,59.9851,132807.0
2022-01-05 15:55:00,68.36,68.39,68.14,68.25,375250.0,59.9763,60.0026,59.7833,59.8798,375250.0
2022-01-06 09:30:00,68.33,68.37,67.88,68.12,102262.0,59.95,59.9851,59.5552,59.7658,102262.0
2022-01-06 09:35:00,68.06,68.2,67.84,68.19,65190.0,59.7131,59.8359,59.5201,59.8272,65190.0
2022-01-06 09:40:00,68.19,68.19,67.81,67.95,66446.0,59.8272,59.8272,59.4938,59.6166,66446.0
2022-01-06 09:45:00,67.94,68.05,67.87,67.94,39208.0,59.6078,59.7043,59.5464,59.6078,39208.0
2022-01-06 09:50:00,67.92,68.17,67.9,68.12,31521.0,59.5903,59.8096,59.5727,59.7658,31521.0
2022-01-06 09:55:00,68.12,68.21,68.1,68.17,20284.0,59.7658,59.8447,59.7482,59.8096,20284.0
2022-01-06 10:00:00,68.14,68.43,68.14,68.4,46503.0,59.7833,60.0377,59.7833,60.0114,46503.0
2022-01-06 10:05:00,68.39,68.57,68.38,68.53,45431.0,60.0026,60.1606,59.9939,60.1255,45431.0
2022-01-06 10:10:00,68.53,68.7,68.52,68.64,45933.0,60.1255,60.2746,60.1167,60.222,45933.0
2022-01-06 10:15:00,68.64,68.68,68.41,68.48,50607.0,60.222,60.2571,60.0202,60.0816,50607.0
2022-01-06 10:20:00,68.49,68.52,68.38,68.39,30406.0,60.0904,60.1167,59.9939,60.0026,30406.0
2022-01-06 10:25:00,68.4,68.42,68.29,68.31,38481.0,60.0114,60.029,59.9149,59.9325,38481.0
2022-01-06 10:30:00,68.32,68.33,68.21,68.28,44276.0,59.9412,59.95,59.8447,59.9061,44276.0
2022-01-06 10:35:00,68.3,68.36,68.23,68.31,42111.0,59.9237,59.9763,59.8623,59.9325,42111.0
2022-01-06 10:40:00,68.3,68.43,68.3,68.41,20969.0,59.9237,60.0377,59.9237,60.0202,20969.0
2022-01-06 10:45:00,68.42,68.52,68.4,68.47,67919.0,60.029,60.1167,60.0114,60.0728,67919.0
2022-01-06 10:50:00,68.47,68.49,68.3,68.39,72750.0,60.0728,60.0904,59.9237,60.0026,72750.0
2022-01-06 10:55:00,68.39,68.4,68.27,68.28,131139.0,60.0026,60.0114,59.8974,59.9061,131139.0
2022-01-06 11:00:00,68.28,68.31,68.1,68.1,29098.0,59.9061,59.9325,59.7482,59.7482,29098.0
2022-01-06 11:05:00,68.11,68.22,68.05,68.2,29498.0,59.757,59.8535,59.7043,59.8359,29498.0
2022-01-06 11:10:00,68.19,68.22,68.14,68.22,33991.0,59.8272,59.8535,59.7833,59.8535,33991.0
2022-01-06 11:15:00,68.21,68.25,68.13,68.24,78228.0,59.8447,59.8798,59.7745,59.871,78228.0
2022-01-06 11:20:00,68.25,68.28,68.21,68.28,42492.0,59.8798,59.9061,59.8447,59.9061,42492.0
2022-01-06 11:25:00,68.3,68.36,68.23,68.31,43167.0,59.9237,59.9763,59.8623,59.9325,43167.0
2022-01-06 11:30:00,68.31,68.47,68.29,68.44,27451.0,59.9325,60.0728,59.9149,60.0465,27451.0
2022-01-06 11:35:00,68.44,68.52,68.44,68.5,56243.0,60.0465,60.1167,60.0465,60.0992,56243.0
2022-01-06 11:40:00,68.5,68.53,68.25,68.25,20282.0,60.0992,60.1255,59.8798,59.8798,20282.0
2022-01-06 11:45:00,68.25,68.3,68.25,68.26,14044.0,59.8798,59.9237,59.8798,59.8886,14044.0
2022-01-06 11:50:00,68.26,68.34,68.22,68.34,48577.0,59.8886,59.9588,59.8535,59.9588,48577.0
2022-01-06 11:55:00,68.34,68.39,68.3,68.33,104273.0,59.9588,60.0026,59.9237,59.95,104273.0
2022-01-06 12:00:00,68.31,68.31,68.16,68.22,17352.0,59.9325,59.9325,59.8009,59.8535,17352.0
2022-01-06 12:05:00,68.23,68.27,68.2,68.27,14960.0,59.8623,59.8974,59.8359,59.8974,14960.0
2022-01-06 12:10:00,68.26,68.37,68.26,68.36,22771.0,59.8886,59.9851,59.8886,59.9763,22771.0
2022-01-06 12:15:00,68.37,68.41,68.34,68.39,22906.0,59.9851,60.0202,59.9588,60.0026,22906.0
2022-01-06 12:20:00,68.38,68.48,68.36,68.44,25683.0,59.9939,60.0816,59.9763,60.0465,25683.0
2022-01-06 12:25:00,68.45,68.53,68.45,68.5,47237.0,60.0553,60.1255,60.0553,60.0992,47237.0
2022-01-06 12:30:00,68.5,68.52,68.49,68.5,26313.0,60.0992,60.1167,60.0904,60.0992,26313.0
2022-01-06 12:35:00,68.5,68.52,68.47,68.47,23835.0,60.0992,60.1167,60.0728,60.0728,23835.0
2022-01-06 12:40:00,68.47,68.47,68.43,68.46,11469.0,60.0728,60.0728,60.0377,60.0641,11469.0
2022-01-06 12:45:00,68.46,68.46,68.38,68.39,17018.0,60.0641,60.0641,59.9939,60.0026,17018.0
2022-01-06 12:50:00,68.39,68.4,68.35,68.39,17059.0,60.0026,60.0114,59.9676,60.0026,17059.0
2022-01-06 12:55:00,68.41,68.43,68.36,68.38,10309.0,60.0202,60.0377,59.9763,59.9939,10309.0
2022-01-06 13:00:00,68.38,68.39,68.35,68.38,5995.0,59.9939,60.0026,59.9676,59.9939,5995.0
2022-01-06 13:05:00,68.38,68.42,68.38,68.42,10700.0,59.9939,60.029,59.9939,60.029,10700.0
2022-01-06 13:10:00,68.42,68.47,68.42,68.46,7819.0,60.029,60.0728,60.029,60.0641,7819.0
2022-01-06 13:15:00,68.46,68.57,68.45,68.56,22934.0,60.0641,60.1606,60.0553,60.1518,22934.0
2022-01-06 13:20:00,68.55,68.62,68.55,68.59,23118.0,60.143,60.2044,60.143,60.1781,23118.0
2022-01-06 13:25:00,68.59,68.61,68.56,68.58,17600.0,60.1781,60.1957,60.1518,60.1693,17600.0
2022-01-06 13:30:00,68.57,68.58,68.52,68.55,12902.0,60.1606,60.1693,60.1167,60.143,12902.0
2022-01-06 13:35:00,68.56,68.56,68.51,68.52,15888.0,60.1518,60.1518,60.1079,60.1167,15888.0
2022-01-06 13:40:00,68.51,68.53,68.37,68.37,16211.0,60.1079,60.1255,59.9851,59.9851,16211.0
2022-01-06 13:45:00,68.38,68.4,68.3,68.3,17897.0,59.9939,60.0114,59.9237,59.9237,17897.0
2022-01-06 13:50:00,68.3,68.3,68.17,68.2,26310.0,59.9237,59.9237,59.8096,59.8359,26310.0
2022-01-06 13:55:00,68.2,68.27,68.19,68.26,18583.0,59.8359,59.8974,59.8272,59.8886,18583.0
2022-01-06 14:00:00,68.25,68.28,68.2,68.21,20730.0,59.8798,59.9061,59.8359,59.8447,20730.0
2022-01-06 14:05:00,68.22,68.3,68.22,68.29,32565.0,59.8535,59.9237,59.8535,59.9149,32565.0
2022-01-06 14:10:00,68.3,68.33,68.2,68.24,21721.0,59.9237,59.95,59.8359,59.871,21721.0
2022-01-06 14:15:00,68.24,68.25,68.1,68.11,27675.0,59.871,59.8798,59.7482,59.757,27675.0
2022-01-06 14:20:00,68.11,68.27,68.11,68.27,31476.0,59.757,59.8974,59.757,59.8974,31476.0
2022-01-06 14:25:00,68.27,68.31,68.26,68.3,9603.0,59.8974,59.9325,59.8886,59.9237,9603.0
2022-01-06 14:30:00,68.31,68.38,68.29,68.36,18534.0,59.9325,59.9939,59.9149,59.9763,18534.0
2022-01-06 14:35:00,68.37,68.47,68.36,68.43,22663.0,59.9851,60.0728,59.9763,60.0377,22663.0
2022-01-06 14:40:00,68.42,68.44,68.4,68.43,10632.0,60.029,60.0465,60.0114,60.0377,10632.0
2022-01-06 14:45:00,68.44,68.44,68.34,68.36,14918.0,60.0465,60.0465,59.9588,59.9763,14918.0
2022-01-06 14:50:00,68.35,68.35,68.3,68.3,8825.0,59.9676,59.9676,59.9237,59.9237,8825.0
2022-01-06 14:55:00,68.31,68.38,68.29,68.37,22940.0,59.9325,59.9939,59.9149,59.9851,22940.0
2022-01-06 15:00:00,68.37,68.39,68.28,68.29,25071.0,59.9851,60.0026,59.9061,59.9149,25071.0
2022-01-06 15:05:00,68.28,68.29,68.22,68.24,18875.0,59.9061,59.9149,59.8535,59.871,18875.0
2022-01-06 15:10:00,68.25,68.29,68.17,68.19,18397.0,59.8798,59.9149,59.8096,59.8272,18397.0
2022-01-06 15:15:00,68.17,68.17,68.09,68.12,32991.0,59.8096,59.8096,59.7394,59.7658,32991.0
2022-01-06 15:20:00,68.12,68.15,68.06,68.09,71652.0,59.7658,59.7921,59.7131,59.7394,71652.0
2022-01-06 15:25:00,68.09,68.18,68.06,68.14,34328.0,59.7394,59.8184,59.7131,59.7833,34328.0
2022-01-06 15:30:00,68.14,68.17,68.08,68.11,49648.0,59.7833,59.8096,59.7307,59.757,49648.0
2022-01-06 15:35:00,68.11,68.17,68.1,68.16,36811.0,59.757,59.8096,59.7482,59.8009,36811.0
2022-01-06 15:40:00,68.17,68.26,68.15,68.17,59233.0,59.8096,59.8886,59.7921,59.8096,59233.0
2022-01-06 15:45:00,68.17,68.2,68.11,68.13,41891.0,59.8096,59.8359,59.757,59.7745,41891.0
2022-01-06 15:50:00,68.12,68.19,68.11,68.14,94203.0,59.7658,59.8272,59.757,59.7833,94203.0
2022-01-06 15:55:00,68.13,68.2,68.06,68.16,198191.0,59.7745,59.8359,59.7131,59.8009,198191.0
2022-01-07 09:30:00,67.88,68.06,67.58,67.72,106156.0,59.5552,59.7131,59.292,59.4148,106156.0
2022-01-07 09:35:00,67.72,67.78,67.66,67.68,64208.0,59.4148,59.4675,59.3622,59.3797,64208.0
2022-01-07 09:40:00,67.69,67.74,67.47,67.52,79246.0,59.3885,59.4324,59.1955,59.2393,79246.0
2022-01-07 09:45:00,67.53,67.74,67.48,67.69,72083.0,59.2481,59.4324,59.2042,59.3885,72083.0
2022-01-07 09:50:00,67.69,67.81,67.68,67.73,58135.0,59.3885,59.4938,59.3797,59.4236,58135.0
2022-01-07 09:55:00,67.72,67.77,67.63,67.77,36791.0,59.4148,59.4587,59.3359,59.4587,36791.0
2022-01-07 10:00:00,67.77,68.04,67.76,68.03,68867.0,59.4587,59.6956,59.4499,59.6868,68867.0
2022-01-07 10:05:00,68.03,68.1,67.97,68.1,40880.0,59.6868,59.7482,59.6342,59.7482,40880.0
2022-01-07 10:10:00,68.09,68.17,68.08,68.15,36951.0,59.7394,59.8096,59.7307,59.7921,36951.0
2022-01-07 10:15:00,68.16,68.29,68.14,68.27,34558.0,59.8009,59.9149,59.7833,59.8974,34558.0
2022-01-07 10:20:00,68.29,68.49,68.29,68.31,41012.0,59.9149,60.0904,59.9149,59.9325,41012.0
2022-01-07 10:25:00,68.3,68.35,68.25,68.31,25922.0,59.9237,59.9676,59.8798,59.9325,25922.0
2022-01-07 10:30:00,68.3,68.33,68.24,68.26,66196.0,59.9237,59.95,59.871,59.8886,66196.0
2022-01-07 10:35:00,68.27,68.47,68.25,68.47,32817.0,59.8974,60.0728,59.8798,60.0728,32817.0
2022-01-07 10:40:00,68.47,68.53,68.36,68.39,41820.0,60.0728,60.1255,59.9763,60.0026,41820.0
2022-01-07 10:45:00,68.39,68.71,68.37,68.71,58459.0,60.0026,60.2834,59.9851,60.2834,58459.0
2022-01-07 10:50:00,68.72,68.8,68.68,68.75,36210.0,60.2922,60.3624,60.2571,60.3185,36210.0
2022-01-07 10:55:00,68.73,68.73,68.58,68.59,39353.0,60.3009,60.3009,60.1693,60.1781,39353.0
2022-01-07 11:00:00,68.57,68.64,68.53,68.59,26367.0,60.1606,60.222,60.1255,60.1781,26367.0
2022-01-07 11:05:00,68.59,68.7,68.59,68.66,30358.0,60.1781,60.2746,60.1781,60.2395,30358.0
2022-01-07 11:10:00,68.66,68.72,68.63,68.64,36147.0,60.2395,60.2922,60.2132,60.222,36147.0
2022-01-07 11:15:00,68.64,68.78,68.61,68.76,32391.0,60.222,60.3448,60.1957,60.3273,32391.0
2022-01-07 11:20:00,68.77,68.77,68.58,68.6,31851.0,60.336,60.336,60.1693,60.1869,31851.0
2022-01-07 11:25:00,68.58,68.61,68.49,68.59,18003.0,60.1693,60.1957,60.0904,60.1781,18003.0
2022-01-07 11:30:00,68.59,68.59,68.48,68.5,15746.0,60.1781,60.1781,60.0816,60.0992,15746.0
2022-01-07 11:35:00,68.5,68.55,68.47,68.49,15970.0,60.0992,60.143,60.0728,60.0904,15970.0
2022-01-07 11:40:00,68.5,68.58,68.46,68.55,19832.0,60.0992,60.1693,60.0641,60.143,19832.0
2022-01-07 11:45:00,68.55,68.63,68.53,68.6,22644.0,60.143,60.2132,60.1255,60.1869,22644.0
2022-01-07 11:50:00,68.59,68.63,68.59,68.62,10991.0,60.1781,60.2132,60.1781,60.2044,10991.0
2022-01-07 11:55:00,68.63,68.72,68.62,68.71,22633.0,60.2132,60.2922,60.2044,60.2834,22633.0
2022-01-07 12:00:00,68.71,68.74,68.68,68.73,34356.0,60.2834,60.3097,60.2571,60.3009,34356.0
2022-01-07 12:05:00,68.73,68.76,68.69,68.73,50857.0,60.3009,60.3273,60.2659,60.3009,50857.0
2022-01-07 12:10:00,68.71,68.75,68.64,68.75,24862.0,60.2834,60.3185,60.222,60.3185,24862.0
2022-01-07 12:15:00,68.75,68.75,68.68,68.71,23849.0,60.3185,60.3185,60.2571,60.2834,23849.0
2022-01-07 12:20:00,68.72,68.78,68.7,68.71,17636.0,60.2922,60.3448,60.2746,60.2834,17636.0
2022-01-07 12:25:00,68.7,68.73,68.66,68.71,23472.0,60.2746,60.3009,60.2395,60.2834,23472.0
2022-01-07 12:30:00,68.7,68.82,68.69,68.81,10168.0,60.2746,60.3799,60.2659,60.3711,10168.0
2022-01-07 12:35:00,68.82,68.84,68.8,68.8,11718.0,60.3799,60.3975,60.3624,60.3624,11718.0
2022-01-07 12:40:00,68.81,68.84,68.79,68.84,16771.0,60.3711,60.3975,60.3536,60.3975,16771.0
2022-01-07 12:45:00,68.84,68.88,68.8,68.8,31040.0,60.3975,60.4326,60.3624,60.3624,31040.0
2022-01-07 12:50:00,68.79,68.81,68.74,68.75,14756.0,60.3536,60.3711,60.3097,60.3185,14756.0
2022-01-07 12:55:00,68.75,68.76,68.65,68.7,19769.0,60.3185,60.3273,60.2308,60.2746,19769.0
2022-01-07 13:00:00,68.71,68.78,68.7,68.77,17420.0,60.2834,60.3448,60.2746,60.336,17420.0
2022-01-07 13:05:00,68.78,68.81,68.77,68.78,12094.0,60.3448,60.3711,60.336,60.3448,12094.0
2022-01-07 13:10:00,68.79,68.83,68.79,68.81,32991.0,60.3536,60.3887,60.3536,60.3711,32991.0
2022-01-07 13:15:00,68.81,68.83,68.73,68.74,27695.0,60.3711,60.3887,60.3009,60.3097,27695.0
2022-01-07 13:20:00,68.73,68.85,68.72,68.83,22010.0,60.3009,60.4062,60.2922,60.3887,22010.0
2022-01-07 13:25:00,68.83,68.85,68.82,68.83,10114.0,60.3887,60.4062,60.3799,60.3887,10114.0
2022-01-07 13:30:00,68.83,68.85,68.81,68.83,9830.0,60.3887,60.4062,60.3711,60.3887,9830.0
2022-01-07 13:35:00,68.84,68.86,68.82,68.85,21279.0,60.3975,60.415,60.3799,60.4062,21279.0
2022-01-07 13:40:00,68.85,68.89,68.84,68.88,25635.0,60.4062,60.4413,60.3975,60.4326,25635.0
2022-01-07 13:45:00,68.89,68.89,68.86,68.86,20759.0,60.4413,60.4413,60.415,60.415,20759.0
2022-01-07 13:50:00,68.86,68.92,68.86,68.9,29924.0,60.415,60.4676,60.415,60.4501,29924.0
2022-01-07 13:55:00,68.9,68.95,68.88,68.9,28939.0,60.4501,60.494,60.4326,60.4501,28939.0
2022-01-07 14:00:00,68.9,68.95,68.89,68.94,18299.0,60.4501,60.494,60.4413,60.4852,18299.0
2022-01-07 14:05:00,68.93,69.0,68.93,68.98,20079.0,60.4764,60.5378,60.4764,60.5203,20079.0
2022-01-07 14:10:00,68.99,69.09,68.98,69.08,42526.0,60.5291,60.6168,60.5203,60.608,42526.0
2022-01-07 14:15:00,69.08,69.12,69.04,69.12,58020.0,60.608,60.6431,60.5729,60.6431,58020.0
2022-01-07 14:20:00,69.11,69.14,69.09,69.11,51781.0,60.6343,60.6607,60.6168,60.6343,51781.0
2022-01-07 14:25:00,69.11,69.13,69.05,69.07,49675.0,60.6343,60.6519,60.5817,60.5993,49675.0
2022-01-07 14:30:00,69.07,69.08,68.94,68.94,73857.0,60.5993,60.608,60.4852,60.4852,73857.0
2022-01-07 14:35:00,68.94,68.94,68.89,68.91,30475.0,60.4852,60.4852,60.4413,60.4589,30475.0
2022-01-07 14:40:00,68.91,68.96,68.89,68.91,26615.0,60.4589,60.5027,60.4413,60.4589,26615.0
2022-01-07 14:45:00,68.91,68.95,68.89,68.91,39842.0,60.4589,60.494,60.4413,60.4589,39842.0
2022-01-07 14:50:00,68.91,68.93,68.89,68.9,47898.0,60.4589,60.4764,60.4413,60.4501,47898.0
2022-01-07 14:55:00,68.9,68.91,68.86,68.88,40798.0,60.4501,60.4589,60.415,60.4326,40798.0
2022-01-07 15:00:00,68.88,68.93,68.83,68.83,35512.0,60.4326,60.4764,60.3887,60.3887,35512.0
2022-01-07 15:05:00,68.84,68.86,68.81,68.84,29505.0,60.3975,60.415,60.3711,60.3975,29505.0
2022-01-07 15:10:00,68.84,68.85,68.79,68.82,33514.0,60.3975,60.4062,60.3536,60.3799,33514.0
2022-01-07 15:15:00,68.81,68.83,68.74,68.77,31346.0,60.3711,60.3887,60.3097,60.336,31346.0
2022-01-07 15:20:00,68.77,68.79,68.75,68.76,25631.0,60.336,60.3536,60.3185,60.3273,25631.0
2022-01-07 15:25:00,68.77,68.81,68.76,68.8,38238.0,60.336,60.3711,60.3273,60.3624,38238.0
2022-01-07 15:30:00,68.79,68.83,68.73,68.77,54231.0,60.3536,60.3887,60.3009,60.336,54231.0
2022-01-07 15:35:00,68.77,68.85,68.75,68.81,45094.0,60.336,60.4062,60.3185,60.3711,45094.0
2022-01-07 15:40:00,68.81,68.82,68.74,68.76,39237.0,60.3711,60.3799,60.3097,60.3273,39237.0
2022-01-07 15:45:00,68.76,68.83,68.7,68.7,77991.0,60.3273,60.3887,60.2746,60.2746,77991.0
2022-01-07 15:50:00,68.7,68.73,68.62,68.66,100571.0,60.2746,60.3009,60.2044,60.2395,100571.0
2022-01-07 15:55:00,68.66,68.75,68.62,68.64,196595.0,60.2395,60.3185,60.2044,60.222,196595.0
2022-01-10 09:30:00,68.59,68.87,68.47,68.86,110652.0,60.1781,60.4238,60.0728,60.415,110652.0
2022-01-10 09:35:00,68.87,68.9,68.64,68.75,83583.0,60.4238,60.4501,60.222,60.3185,83583.0
2022-01-10 09:40:00,68.71,68.8,68.58,68.72,50515.0,60.2834,60.3624,60.1693,60.2922,50515.0
2022-01-10 09:45:00,68.71,68.71,68.52,68.52,64129.0,60.2834,60.2834,60.1167,60.1167,64129.0
2022-01-10 09:50:00,68.51,68.86,68.47,68.82,62861.0,60.1079,60.415,60.0728,60.3799,62861.0
2022-01-10 09:55:00,68.82,68.95,68.82,68.87,59833.0,60.3799,60.494,60.3799,60.4238,59833.0
2022-01-10 10:00:00,68.86,69.08,68.86,69.02,113819.0,60.415,60.608,60.415,60.5554,113819.0
2022-01-10 10:05:00,69.02,69.11,68.98,69.08,91484.0,60.5554,60.6343,60.5203,60.608,91484.0
2022-01-10 10:10:00,69.08,69.14,68.99,69.01,77564.0,60.608,60.6607,60.5291,60.5466,77564.0
2022-01-10 10:15:00,69.01,69.17,68.99,69.03,149325.0,60.5466,60.687,60.5291,60.5642,149325.0
2022-01-10 10:20:00,69.03,69.16,68.9,68.97,77955.0,60.5642,60.6782,60.4501,60.5115,77955.0
2022-01-10 10:25:00,68.97,69.05,68.94,69.01,85324.0,60.5115,60.5817,60.4852,60.5466,85324.0
2022-01-10 10:30:00,69.02,69.1,68.99,69.08,59189.0,60.5554,60.6256,60.5291,60.608,59189.0
2022-01-10 10:35:00,69.06,69.22,69.03,69.17,40465.0,60.5905,60.7309,60.5642,60.687,40465.0
2022-01-10 10:40:00,69.17,69.23,69.08,69.09,36748.0,60.687,60.7396,60.608,60.6168,36748.0
2022-01-10 10:45:00,69.1,69.14,68.95,69.11,51342.0,60.6256,60.6607,60.494,60.6343,51342.0
2022-01-10 10:50:00,69.1,69.14,69.0,69.0,40636.0,60.6256,60.6607,60.5378,60.5378,40636.0
2022-01-10 10:55:00,69.01,69.05,68.99,69.02,45693.0,60.5466,60.5817,60.5291,60.5554,45693.0
2022-01-10 11:00:00,69.03,69.11,69.02,69.08,71654.0,60.5642,60.6343,60.5554,60.608,71654.0
2022-01-10 11:05:00,69.09,69.16,69.09,69.12,51091.0,60.6168,60.6782,60.6168,60.6431,51091.0
2022-01-10 11:10:00,69.11,69.19,68.94,68.95,62909.0,60.6343,60.7045,60.4852,60.494,62909.0
2022-01-10 11:15:00,68.95,69.0,68.93,68.98,106076.0,60.494,60.5378,60.4764,60.5203,106076.0
2022-01-10 11:20:00,68.98,69.02,68.87,68.92,61163.0,60.5203,60.5554,60.4238,60.4676,61163.0
2022-01-10 11:25:00,68.92,69.01,68.8,68.85,41616.0,60.4676,60.5466,60.3624,60.4062,41616.0
2022-01-10 11:30:00,68.84,68.85,68.72,68.75,29903.0,60.3975,60.4062,60.2922,60.3185,29903.0
2022-01-10 11:35:00,68.75,68.77,68.67,68.73,24334.0,60.3185,60.336,60.2483,60.3009,24334.0
2022-01-10 11:40:00,68.72,68.74,68.65,68.68,52748.0,60.2922,60.3097,60.2308,60.2571,52748.0
2022-01-10 11:45:00,68.68,68.68,68.52,68.61,27579.0,60.2571,60.2571,60.1167,60.1957,27579.0
2022-01-10 11:50:00,68.58,68.69,68.58,68.65,16659.0,60.1693,60.2659,60.1693,60.2308,16659.0
2022-01-10 11:55:00,68.63,68.66,68.61,68.62,13017.0,60.2132,60.2395,60.1957,60.2044,13017.0
2022-01-10 12:00:00,68.62,68.68,68.59,68.65,23424.0,60.2044,60.2571,60.1781,60.2308,23424.0
2022-01-10 12:05:00,68.64,68.66,68.52,68.55,37977.0,60.222,60.2395,60.1167,60.143,37977.0
2022-01-10 12:10:00,68.55,68.59,68.48,68.56,25196.0,60.143,60.1781,60.0816,60.1518,25196.0
2022-01-10 12:15:00,68.57,68.69,68.56,68.66,17861.0,60.1606,60.2659,60.1518,60.2395,17861.0
2022-01-10 12:20:00,68.66,68.73,68.62,68.73,39423.0,60.2395,60.3009,60.2044,60.3009,39423.0
2022-01-10 12:25:00,68.73,68.77,68.71,68.77,20026.0,60.3009,60.336,60.2834,60.336,20026.0
2022-01-10 12:30:00,68.77,68.83,68.77,68.83,15536.0,60.336,60.3887,60.336,60.3887,15536.0
2022-01-10 12:35:00,68.82,68.89,68.81,68.87,15422.0,60.3799,60.4413,60.3711,60.4238,15422.0
2022-01-10 12:40:00,68.86,68.91,68.85,68.87,51277.0,60.415,60.4589,60.4062,60.4238,51277.0
2022-01-10 12:45:00,68.88,68.93,68.7,68.7,66147.0,60.4326,60.4764,60.2746,60.2746,66147.0
2022-01-10 12:50:00,68.71,68.85,68.71,68.83,55862.0,60.2834,60.4062,60.2834,60.3887,55862.0
2022-01-10 12:55:00,68.82,68.85,68.77,68.81,50828.0,60.3799,60.4062,60.336,60.3711,50828.0
2022-01-10 13:00:00,68.81,68.91,68.8,68.91,74567.0,60.3711,60.4589,60.3624,60.4589,74567.0
2022-01-10 13:05:00,68.91,68.95,68.89,68.94,45802.0,60.4589,60.494,60.4413,60.4852,45802.0
2022-01-10 13:10:00,68.95,69.0,68.93,68.95,50846.0,60.494,60.5378,60.4764,60.494,50846.0
2022-01-10 13:15:00,68.95,68.97,68.86,68.86,30939.0,60.494,60.5115,60.415,60.415,30939.0
2022-01-10 13:20:00,68.86,68.86,68.78,68.78,26194.0,60.415,60.415,60.3448,60.3448,26194.0
2022-01-10 13:25:00,68.79,68.83,68.78,68.81,30475.0,60.3536,60.3887,60.3448,60.3711,30475.0
2022-01-10 13:30:00,68.81,68.81,68.66,68.69,49603.0,60.3711,60.3711,60.2395,60.2659,49603.0
2022-01-10 13:35:00,68.69,68.74,68.68,68.69,18167.0,60.2659,60.3097,60.2571,60.2659,18167.0
2022-01-10 13:40:00,68.7,68.8,68.69,68.79,19041.0,60.2746,60.3624,60.2659,60.3536,19041.0
2022-01-10 13:45:00,68.79,68.83,68.78,68.8,23674.0,60.3536,60.3887,60.3448,60.3624,23674.0
2022-01-10 13:50:00,68.8,68.83,68.77,68.82,22074.0,60.3624,60.3887,60.336,60.3799,22074.0
2022-01-10 13:55:00,68.81,68.9,68.8,68.9,54898.0,60.3711,60.4501,60.3624,60.4501,54898.0
2022-01-10 14:00:00,68.89,68.93,68.84,68.88,42750.0,60.4413,60.4764,60.3975,60.4326,42750.0
2022-01-10 14:05:00,68.87,68.92,68.83,68.89,21519.0,60.4238,60.4676,60.3887,60.4413,21519.0
2022-01-10 14:10:00,68.9,68.91,68.86,68.88,22533.0,60.4501,60.4589,60.415,60.4326,22533.0
2022-01-10 14:15:00,68.89,68.97,68.87,68.88,27499.0,60.4413,60.5115,60.4238,60.4326,27499.0
2022-01-10 14:20:00,68.87,68.89,68.83,68.84,18988.0,60.4238,60.4413,60.3887,60.3975,18988.0
2022-01-10 14:25:00,68.84,68.86,68.76,68.78,31495.0,60.3975,60.415,60.3273,60.3448,31495.0
2022-01-10 14:30:00,68.78,68.78,68.71,68.75,23138.0,60.3448,60.3448,60.2834,60.3185,23138.0
2022-01-10 14:35:00,68.75,68.76,68.68,68.7,27074.0,60.3185,60.3273,60.2571,60.2746,27074.0
2022-01-10 14:40:00,68.7,68.73,68.63,68.66,27698.0,60.2746,60.3009,60.2132,60.2395,27698.0
2022-01-10 14:45:00,68.67,68.69,68.64,68.66,39440.0,60.2483,60.2659,60.222,60.2395,39440.0
2022-01-10 14:50:00,68.66,68.69,68.58,68.64,21670.0,60.2395,60.2659,60.1693,60.222,21670.0
2022-01-10 14:55:00,68.63,68.72,68.6,68.69,21680.0,60.2132,60.2922,60.1869,60.2659,21680.0
2022-01-10 15:00:00,68.69,68.72,68.64,68.65,27487.0,60.2659,60.2922,60.222,60.2308,27487.0
2022-01-10 15:05:00,68.65,68.66,68.55,68.56,29702.0,60.2308,60.2395,60.143,60.1518,29702.0
2022-01-10 15:10:00,68.56,68.62,68.5,68.55,50218.0,60.1518,60.2044,60.0992,60.143,50218.0
2022-01-10 15:15:00,68.55,68.57,68.37,68.37,42401.0,60.143,60.1606,59.9851,59.9851,42401.0
2022-01-10 15:20:00,68.37,68.46,68.37,68.42,25441.0,59.9851,60.0641,59.9851,60.029,25441.0
2022-01-10 15:25:00,68.42,68.5,68.42,68.48,27640.0,60.029,60.0992,60.029,60.0816,27640.0
2022-01-10 15:30:00,68.47,68.57,68.45,68.54,48369.0,60.0728,60.1606,60.0553,60.1342,48369.0
2022-01-10 15:35:00,68.53,68.66,68.53,68.53,182111.0,60.1255,60.2395,60.1255,60.1255,182111.0
2022-01-10 15:40:00,68.53,68.59,68.4,68.44,64594.0,60.1255,60.1781,60.0114,60.0465,64594.0
2022-01-10 15:45:00,68.43,68.63,68.42,68.5,172063.0,60.0377,60.2132,60.029,60.0992,172063.0
2022-01-10 15:50:00,68.51,68.56,68.48,68.49,115134.0,60.1079,60.1518,60.0816,60.0904,115134.0
2022-01-10 15:55:00,68.49,68.53,68.44,68.52,278148.0,60.0904,60.1255,60.0465,60.1167,278148.0
2022-01-11 09:30:00,68.53,68.68,68.37,68.45,69706.0,60.1255,60.2571,59.9851,60.0553,69706.0
2022-01-11 09:35:00,68.44,68.44,68.15,68.19,50949.0,60.0465,60.0465,59.7921,59.8272,50949.0
2022-01-11 09:40:00,68.17,68.26,68.12,68.15,47587.0,59.8096,59.8886,59.7658,59.7921,47587.0
2022-01-11 09:45:00,68.14,68.14,67.93,67.94,48794.0,59.7833,59.7833,59.5991,59.6078,48794.0
2022-01-11 09:50:00,67.92,67.93,67.8,67.81,61950.0,59.5903,59.5991,59.485,59.4938,61950.0
2022-01-11 09:55:00,67.81,67.83,67.59,67.62,54460.0,59.4938,59.5113,59.3008,59.3271,54460.0
2022-01-11 10:00:00,67.61,67.66,67.52,67.61,48932.0,59.3183,59.3622,59.2393,59.3183,48932.0
2022-01-11 10:05:00,67.6,67.82,67.6,67.76,87468.0,59.3095,59.5026,59.3095,59.4499,87468.0
2022-01-11 10:10:00,67.77,67.77,67.57,67.6,38419.0,59.4587,59.4587,59.2832,59.3095,38419.0
2022-01-11 10:15:00,67.59,67.79,67.55,67.75,34864.0,59.3008,59.4762,59.2657,59.4411,34864.0
2022-01-11 10:20:00,67.75,67.8,67.65,67.68,29542.0,59.4411,59.485,59.3534,59.3797,29542.0
2022-01-11 10:25:00,67.68,67.75,67.64,67.66,27499.0,59.3797,59.4411,59.3446,59.3622,27499.0
2022-01-11 10:30:00,67.66,67.66,67.48,67.58,56274.0,59.3622,59.3622,59.2042,59.292,56274.0
2022-01-11 10:35:00,67.59,67.73,67.58,67.71,18199.0,59.3008,59.4236,59.292,59.406,18199.0
2022-01-11 10:40:00,67.71,67.73,67.61,67.68,33441.0,59.406,59.4236,59.3183,59.3797,33441.0
2022-01-11 10:45:00,67.68,67.76,67.67,67.71,59544.0,59.3797,59.4499,59.3709,59.406,59544.0
2022-01-11 10:50:00,67.69,67.7,67.58,67.67,22707.0,59.3885,59.3973,59.292,59.3709,22707.0
2022-01-11 10:55:00,67.67,67.73,67.64,67.65,21327.0,59.3709,59.4236,59.3446,59.3534,21327.0
2022-01-11 11:00:00,67.65,67.66,67.46,67.48,75201.0,59.3534,59.3622,59.1867,59.2042,75201.0
2022-01-11 11:05:00,67.48,67.52,67.39,67.41,48316.0,59.2042,59.2393,59.1253,59.1428,48316.0
2022-01-11 11:10:00,67.42,67.49,67.26,67.27,48231.0,59.1516,59.213,59.0112,59.02,48231.0
2022-01-11 11:15:00,67.26,67.35,67.25,67.32,24086.0,59.0112,59.0902,59.0025,59.0639,24086.0
2022-01-11 11:20:00,67.31,67.46,67.29,67.41,27471.0,59.0551,59.1867,59.0375,59.1428,27471.0
2022-01-11 11:25:00,67.39,67.44,67.24,67.25,22712.0,59.1253,59.1692,58.9937,59.0025,22712.0
2022-01-11 11:30:00,67.24,67.36,67.22,67.31,34996.0,58.9937,59.099,58.9761,59.0551,34996.0
2022-01-11 11:35:00,67.31,67.36,67.27,67.29,22072.0,59.0551,59.099,59.02,59.0375,22072.0
2022-01-11 11:40:00,67.3,67.44,67.29,67.35,21223.0,59.0463,59.1692,59.0375,59.0902,21223.0
2022-01-11 11:45:00,67.35,67.41,67.29,67.31,23554.0,59.0902,59.1428,59.0375,59.0551,23554.0
2022-01-11 11:50:00,67.31,67.4,67.29,67.34,23209.0,59.0551,59.1341,59.0375,59.0814,23209.0
2022-01-11 11:55:00,67.34,67.4,67.32,67.35,20819.0,59.0814,59.1341,59.0639,59.0902,20819.0
2022-01-11 12:00:00,67.34,67.35,67.28,67.34,30132.0,59.0814,59.0902,59.0288,59.0814,30132.0
2022-01-11 12:05:00,67.35,67.42,67.31,67.41,22429.0,59.0902,59.1516,59.0551,59.1428,22429.0
2022-01-11 12:10:00,67.41,67.41,67.34,67.41,21657.0,59.1428,59.1428,59.0814,59.1428,21657.0
2022-01-11 12:15:00,67.42,67.5,67.41,67.49,25097.0,59.1516,59.2218,59.1428,59.213,25097.0
2022-01-11 12:20:00,67.5,67.59,67.49,67.57,29301.0,59.2218,59.3008,59.213,59.2832,29301.0
2022-01-11 12:25:00,67.58,67.6,67.55,67.59,18250.0,59.292,59.3095,59.2657,59.3008,18250.0
2022-01-11 12:30:00,67.58,67.62,67.57,67.59,15730.0,59.292,59.3271,59.2832,59.3008,15730.0
2022-01-11 12:35:00,67.58,67.63,67.58,67.62,11787.0,59.292,59.3359,59.292,59.3271,11787.0
2022-01-11 12:40:00,67.61,67.64,67.53,67.53,17406.0,59.3183,59.3446,59.2481,59.2481,17406.0
2022-01-11 12:45:00,67.54,67.59,67.52,67.56,12363.0,59.2569,59.3008,59.2393,59.2744,12363.0
2022-01-11 12:50:00,67.56,67.58,67.54,67.55,6578.0,59.2744,59.292,59.2569,59.2657,6578.0
2022-01-11 12:55:00,67.55,67.69,67.53,67.68,15483.0,59.2657,59.3885,59.2481,59.3797,15483.0
2022-01-11 13:00:00,67.67,67.71,67.64,67.7,14419.0,59.3709,59.406,59.3446,59.3973,14419.0
2022-01-11 13:05:00,67.69,67.71,67.63,67.64,17200.0,59.3885,59.406,59.3359,59.3446,17200.0
2022-01-11 13:10:00,67.64,67.7,67.63,67.65,10569.0,59.3446,59.3973,59.3359,59.3534,10569.0
2022-01-11 13:15:00,67.65,67.71,67.65,67.69,16166.0,59.3534,59.406,59.3534,59.3885,16166.0
2022-01-11 13:20:00,67.69,67.71,67.66,67.71,16528.0,59.3885,59.406,59.3622,59.406,16528.0
2022-01-11 13:25:00,67.71,67.78,67.7,67.78,16382.0,59.406,59.4675,59.3973,59.4675,16382.0
2022-01-11 13:30:00,67.79,67.79,67.73,67.75,7818.0,59.4762,59.4762,59.4236,59.4411,7818.0
2022-01-11 13:35:00,67.77,67.78,67.73,67.77,12208.0,59.4587,59.4675,59.4236,59.4587,12208.0
2022-01-11 13:40:00,67.77,67.77,67.69,67.69,13031.0,59.4587,59.4587,59.3885,59.3885,13031.0
2022-01-11 13:45:00,67.68,67.7,67.61,67.61,27300.0,59.3797,59.3973,59.3183,59.3183,27300.0
2022-01-11 13:50:00,67.6,67.65,67.59,67.65,11910.0,59.3095,59.3534,59.3008,59.3534,11910.0
2022-01-11 13:55:00,67.65,67.68,67.62,67.64,11715.0,59.3534,59.3797,59.3271,59.3446,11715.0
2022-01-11 14:00:00,67.63,67.63,67.53,67.53,22632.0,59.3359,59.3359,59.2481,59.2481,22632.0
2022-01-11 14:05:00,67.53,67.56,67.46,67.51,29710.0,59.2481,59.2744,59.1867,59.2306,29710.0
2022-01-11 14:10:00,67.51,67.53,67.47,67.47,16866.0,59.2306,59.2481,59.1955,59.1955,16866.0
2022-01-11 14:15:00,67.47,67.47,67.33,67.36,25926.0,59.1955,59.1955,59.0726,59.099,25926.0
2022-01-11 14:20:00,67.34,67.39,67.3,67.31,21347.0,59.0814,59.1253,59.0463,59.0551,21347.0
2022-01-11 14:25:00,67.31,67.4,67.26,67.37,25528.0,59.0551,59.1341,59.0112,59.1077,25528.0
2022-01-11 14:30:00,67.37,67.57,67.37,67.57,34275.0,59.1077,59.2832,59.1077,59.2832,34275.0
2022-01-11 14:35:00,67.56,67.59,67.53,67.55,31289.0,59.2744,59.3008,59.2481,59.2657,31289.0
2022-01-11 14:40:00,67.56,67.58,67.51,67.56,13555.0,59.2744,59.292,59.2306,59.2744,13555.0
2022-01-11 14:45:00,67.55,67.59,67.52,67.53,21380.0,59.2657,59.3008,59.2393,59.2481,21380.0
2022-01-11 14:50:00,67.53,67.54,67.48,67.53,29154.0,59.2481,59.2569,59.2042,59.2481,29154.0
2022-01-11 14:55:00,67.53,67.61,67.52,67.59,24986.0,59.2481,59.3183,59.2393,59.3008,24986.0
2022-01-11 15:00:00,67.59,67.66,67.59,67.64,28833.0,59.3008,59.3622,59.3008,59.3446,28833.0
2022-01-11 15:05:00,67.65,67.7,67.63,67.69,14729.0,59.3534,59.3973,59.3359,59.3885,14729.0
2022-01-11 15:10:00,67.67,67.74,67.67,67.7,22649.0,59.3709,59.4324,59.3709,59.3973,22649.0
2022-01-11 15:15:00,67.7,67.75,67.68,67.71,32259.0,59.3973,59.4411,59.3797,59.406,32259.0
2022-01-11 15:20:00,67.7,67.72,67.67,67.7,48150.0,59.3973,59.4148,59.3709,59.3973,48150.0
2022-01-11 15:25:00,67.7,67.71,67.66,67.68,34863.0,59.3973,59.406,59.3622,59.3797,34863.0
2022-01-11 15:30:00,67.68,67.68,67.54,67.56,85623.0,59.3797,59.3797,59.2569,59.2744,85623.0
2022-01-11 15:35:00,67.57,67.63,67.57,67.62,55543.0,59.2832,59.3359,59.2832,59.3271,55543.0
2022-01-11 15:40:00,67.62,67.71,67.62,67.71,58257.0,59.3271,59.406,59.3271,59.406,58257.0
2022-01-11 15:45:00,67.7,67.74,67.68,67.74,37773.0,59.3973,59.4324,59.3797,59.4324,37773.0
2022-01-11 15:50:00,67.74,67.76,67.68,67.7,92886.0,59.4324,59.4499,59.3797,59.3973,92886.0
2022-01-11 15:55:00,67.7,67.73,67.62,67.65,248058.0,59.3973,59.4236,59.3271,59.3534,248058.0
2022-01-12 09:30:00,67.31,67.47,67.26,67.31,80317.0,59.0551,59.1955,59.0112,59.0551,80317.0
2022-01-12 09:35:00,67.33,67.4,67.18,67.4,52146.0,59.0726,59.1341,58.941,59.1341,52146.0
2022-01-12 09:40:00,67.38,67.53,67.3,67.46,46454.0,59.1165,59.2481,59.0463,59.1867,46454.0
2022-01-12 09:45:00,67.45,67.65,67.45,67.5,32730.0,59.1779,59.3534,59.1779,59.2218,32730.0
2022-01-12 09:50:00,67.51,67.55,67.42,67.45,22219.0,59.2306,59.2657,59.1516,59.1779,22219.0
2022-01-12 09:55:00,67.46,67.53,67.36,67.5,51863.0,59.1867,59.2481,59.099,59.2218,51863.0
2022-01-12 10:00:00,67.52,67.63,67.49,67.56,34384.0,59.2393,59.3359,59.213,59.2744,34384.0
2022-01-12 10:05:00,67.55,67.71,67.55,67.58,25494.0,59.2657,59.406,59.2657,59.292,25494.0
2022-01-12 10:10:00,67.6,67.6,67.41,67.48,21862.0,59.3095,59.3095,59.1428,59.2042,21862.0
2022-01-12 10:15:00,67.47,67.71,67.47,67.66,25139.0,59.1955,59.406,59.1955,59.3622,25139.0
2022-01-12 10:20:00,67.67,67.67,67.59,67.59,9840.0,59.3709,59.3709,59.3008,59.3008,9840.0
2022-01-12 10:25:00,67.57,67.64,67.52,67.63,14641.0,59.2832,59.3446,59.2393,59.3359,14641.0
2022-01-12 10:30:00,67.63,67.74,67.61,67.65,31352.0,59.3359,59.4324,59.3183,59.3534,31352.0
2022-01-12 10:35:00,67.65,67.69,67.61,67.62,16080.0,59.3534,59.3885,59.3183,59.3271,16080.0
2022-01-12 10:40:00,67.61,67.69,67.53,67.57,19527.0,59.3183,59.3885,59.2481,59.2832,19527.0
2022-01-12 10:45:00,67.57,67.63,67.53,67.54,16713.0,59.2832,59.3359,59.2481,59.2569,16713.0
2022-01-12 10:50:00,67.54,67.75,67.54,67.74,26164.0,59.2569,59.4411,59.2569,59.4324,26164.0
2022-01-12 10:55:00,67.73,67.9,67.73,67.81,26060.0,59.4236,59.5727,59.4236,59.4938,26060.0
2022-01-12 11:00:00,67.83,67.84,67.76,67.81,18253.0,59.5113,59.5201,59.4499,59.4938,18253.0
2022-01-12 11:05:00,67.82,67.94,67.82,67.91,23108.0,59.5026,59.6078,59.5026,59.5815,23108.0
2022-01-12 11:10:00,67.9,67.9,67.74,67.78,27883.0,59.5727,59.5727,59.4324,59.4675,27883.0
2022-01-12 11:15:00,67.78,67.83,67.71,67.77,24544.0,59.4675,59.5113,59.406,59.4587,24544.0
2022-01-12 11:20:00,67.76,67.77,67.66,67.69,10814.0,59.4499,59.4587,59.3622,59.3885,10814.0
2022-01-12 11:25:00,67.68,67.74,67.68,67.73,10734.0,59.3797,59.4324,59.3797,59.4236,10734.0
2022-01-12 11:30:00,67.73,67.8,67.72,67.73,13413.0,59.4236,59.485,59.4148,59.4236,13413.0
2022-01-12 11:35:00,67.73,67.81,67.7,67.7,14651.0,59.4236,59.4938,59.3973,59.3973,14651.0
2022-01-12 11:40:00,67.71,67.77,67.71,67.75,10861.0,59.406,59.4587,59.406,59.4411,10861.0
2022-01-12 11:45:00,67.75,67.83,67.75,67.79,12865.0,59.4411,59.5113,59.4411,59.4762,12865.0
2022-01-12 11:50:00,67.78,67.8,67.72,67.79,13338.0,59.4675,59.485,59.4148,59.4762,13338.0
2022-01-12 11:55:00,67.79,67.86,67.75,67.83,18928.0,59.4762,59.5376,59.4411,59.5113,18928.0
2022-01-12 12:00:00,67.82,67.83,67.77,67.78,15217.0,59.5026,59.5113,59.4587,59.4675,15217.0
2022-01-12 12:05:00,67.76,67.79,67.75,67.76,9938.0,59.4499,59.4762,59.4411,59.4499,9938.0
2022-01-12 12:10:00,67.76,67.85,67.76,67.84,13957.0,59.4499,59.5289,59.4499,59.5201,13957.0
2022-01-12 12:15:00,67.84,67.84,67.79,67.81,23156.0,59.5201,59.5201,59.4762,59.4938,23156.0
2022-01-12 12:20:00,67.81,67.85,67.8,67.82,18125.0,59.4938,59.5289,59.485,59.5026,18125.0
2022-01-12 12:25:00,67.83,67.87,67.82,67.84,14767.0,59.5113,59.5464,59.5026,59.5201,14767.0
2022-01-12 12:30:00,67.84,67.85,67.75,67.75,9379.0,59.5201,59.5289,59.4411,59.4411,9379.0
2022-01-12 12:35:00,67.75,67.81,67.7,67.74,17790.0,59.4411,59.4938,59.3973,59.4324,17790.0
2022-01-12 12:40:00,67.74,67.75,67.7,67.72,9783.0,59.4324,59.4411,59.3973,59.4148,9783.0
2022-01-12 12:45:00,67.71,67.76,67.7,67.7,15825.0,59.406,59.4499,59.3973,59.3973,15825.0
2022-01-12 12:50:00,67.71,67.79,67.71,67.79,21569.0,59.406,59.4762,59.406,59.4762,21569.0
2022-01-12 12:55:00,67.79,67.82,67.77,67.78,17279.0,59.4762,59.5026,59.4587,59.4675,17279.0
2022-01-12 13:00:00,67.79,67.9,67.79,67.9,15642.0,59.4762,59.5727,59.4762,59.5727,15642.0
2022-01-12 13:05:00,67.89,67.91,67.84,67.84,8572.0,59.564,59.5815,59.5201,59.5201,8572.0
2022-01-12 13:10:00,67.84,67.93,67.83,67.92,18028.0,59.5201,59.5991,59.5113,59.5903,18028.0
2022-01-12 13:15:00,67.91,67.91,67.83,67.84,8683.0,59.5815,59.5815,59.5113,59.5201,8683.0
2022-01-12 13:20:00,67.83,67.84,67.79,67.8,10192.0,59.5113,59.5201,59.4762,59.485,10192.0
2022-01-12 13:25:00,67.8,67.88,67.8,67.88,8967.0,59.485,59.5552,59.485,59.5552,8967.0
2022-01-12 13:30:00,67.89,67.89,67.8,67.8,10393.0,59.564,59.564,59.485,59.485,10393.0
2022-01-12 13:35:00,67.8,67.81,67.76,67.78,17198.0,59.485,59.4938,59.4499,59.4675,17198.0
2022-01-12 13:40:00,67.79,67.8,67.76,67.8,4295.0,59.4762,59.485,59.4499,59.485,4295.0
2022-01-12 13:45:00,67.79,67.79,67.74,67.74,7575.0,59.4762,59.4762,59.4324,59.4324,7575.0
2022-01-12 13:50:00,67.74,67.79,67.73,67.73,17974.0,59.4324,59.4762,59.4236,59.4236,17974.0
2022-01-12 13:55:00,67.72,67.73,67.7,67.7,7096.0,59.4148,59.4236,59.3973,59.3973,7096.0
2022-01-12 14:00:00,67.72,67.75,67.69,67.73,23002.0,59.4148,59.4411,59.3885,59.4236,23002.0
2022-01-12 14:05:00,67.74,67.79,67.73,67.74,13899.0,59.4324,59.4762,59.4236,59.4324,13899.0
2022-01-12 14:10:00,67.73,67.75,67.71,67.73,10541.0,59.4236,59.4411,59.406,59.4236,10541.0
2022-01-12 14:15:00,67.74,67.76,67.73,67.76,10742.0,59.4324,59.4499,59.4236,59.4499,10742.0
2022-01-12 14:20:00,67.75,67.76,67.73,67.74,10176.0,59.4411,59.4499,59.4236,59.4324,10176.0
2022-01-12 14:25:00,67.75,67.79,67.74,67.78,12483.0,59.4411,59.4762,59.4324,59.4675,12483.0
2022-01-12 14:30:00,67.77,67.83,67.76,67.78,11400.0,59.4587,59.5113,59.4499,59.4675,11400.0
2022-01-12 14:35:00,67.78,67.8,67.77,67.78,12468.0,59.4675,59.485,59.4587,59.4675,12468.0
2022-01-12 14:40:00,67.77,67.8,67.76,67.78,12455.0,59.4587,59.485,59.4499,59.4675,12455.0
2022-01-12 14:45:00,67.77,67.77,67.74,67.76,14469.0,59.4587,59.4587,59.4324,59.4499,14469.0
2022-01-12 14:50:00,67.75,67.82,67.74,67.82,9258.0,59.4411,59.5026,59.4324,59.5026,9258.0
2022-01-12 14:55:00,67.83,67.83,67.77,67.78,8786.0,59.5113,59.5113,59.4587,59.4675,8786.0
2022-01-12 15:00:00,67.78,67.8,67.74,67.75,22877.0,59.4675,59.485,59.4324,59.4411,22877.0
2022-01-12 15:05:00,67.73,67.75,67.7,67.72,16298.0,59.4236,59.4411,59.3973,59.4148,16298.0
2022-01-12 15:10:00,67.71,67.75,67.7,67.71,19019.0,59.406,59.4411,59.3973,59.406,19019.0
2022-01-12 15:15:00,67.71,67.76,67.7,67.75,17648.0,59.406,59.4499,59.3973,59.4411,17648.0
2022-01-12 15:20:00,67.74,67.8,67.72,67.75,20745.0,59.4324,59.485,59.4148,59.4411,20745.0
2022-01-12 15:25:00,67.75,67.77,67.71,67.74,21328.0,59.4411,59.4587,59.406,59.4324,21328.0
2022-01-12 15:30:00,67.74,67.76,67.66,67.67,50509.0,59.4324,59.4499,59.3622,59.3709,50509.0
2022-01-12 15:35:00,67.67,67.7,67.65,67.67,29334.0,59.3709,59.3973,59.3534,59.3709,29334.0
2022-01-12 15:40:00,67.67,67.73,67.66,67.71,33514.0,59.3709,59.4236,59.3622,59.406,33514.0
2022-01-12 15:45:00,67.71,67.76,67.68,67.75,45386.0,59.406,59.4499,59.3797,59.4411,45386.0
2022-01-12 15:50:00,67.75,67.92,67.74,67.92,100037.0,59.4411,59.5903,59.4324,59.5903,100037.0
2022-01-12 15:55:00,67.91,67.94,67.7,67.79,309756.0,59.5815,59.6078,59.3973,59.4762,309756.0
2022-01-13 09:30:00,67.87,67.87,67.61,67.76,85383.0,59.5464,59.5464,59.3183,59.4499,85383.0
2022-01-13 09:35:00,67.75,67.79,67.65,67.76,33528.0,59.4411,59.4762,59.3534,59.4499,33528.0
2022-01-13 09:40:00,67.76,67.76,67.58,67.71,28263.0,59.4499,59.4499,59.292,59.406,28263.0
2022-01-13 09:45:00,67.7,67.77,67.6,67.64,49623.0,59.3973,59.4587,59.3095,59.3446,49623.0
2022-01-13 09:50:00,67.63,67.75,67.54,67.7,27055.0,59.3359,59.4411,59.2569,59.3973,27055.0
2022-01-13 09:55:00,67.7,67.73,67.65,67.66,24225.0,59.3973,59.4236,59.3534,59.3622,24225.0
2022-01-13 10:00:00,67.66,67.74,67.6,67.73,29396.0,59.3622,59.4324,59.3095,59.4236,29396.0
2022-01-13 10:05:00,67.72,67.83,67.71,67.83,16534.0,59.4148,59.5113,59.406,59.5113,16534.0
2022-01-13 10:10:00,67.82,67.82,67.73,67.74,45619.0,59.5026,59.5026,59.4236,59.4324,45619.0
2022-01-13 10:15:00,67.75,67.99,67.74,67.97,31271.0,59.4411,59.6517,59.4324,59.6342,31271.0
2022-01-13 10:20:00,67.97,67.98,67.89,67.97,27764.0,59.6342,59.6429,59.564,59.6342,27764.0
2022-01-13 10:25:00,67.96,68.13,67.95,68.08,25059.0,59.6254,59.7745,59.6166,59.7307,25059.0
2022-01-13 10:30:00,68.09,68.29,68.06,68.25,44491.0,59.7394,59.9149,59.7131,59.8798,44491.0
2022-01-13 10:35:00,68.26,68.27,68.14,68.2,32899.0,59.8886,59.8974,59.7833,59.8359,32899.0
2022-01-13 10:40:00,68.22,68.35,68.2,68.31,40901.0,59.8535,59.9676,59.8359,59.9325,40901.0
2022-01-13 10:45:00,68.31,68.33,68.23,68.31,16745.0,59.9325,59.95,59.8623,59.9325,16745.0
2022-01-13 10:50:00,68.32,68.38,68.24,68.36,31023.0,59.9412,59.9939,59.871,59.9763,31023.0
2022-01-13 10:55:00,68.35,68.4,68.32,68.4,26374.0,59.9676,60.0114,59.9412,60.0114,26374.0
2022-01-13 11:00:00,68.4,68.42,68.35,68.38,21984.0,60.0114,60.029,59.9676,59.9939,21984.0
2022-01-13 11:05:00,68.36,68.38,68.3,68.37,14565.0,59.9763,59.9939,59.9237,59.9851,14565.0
2022-01-13 11:10:00,68.37,68.43,68.24,68.28,21073.0,59.9851,60.0377,59.871,59.9061,21073.0
2022-01-13 11:15:00,68.29,68.34,68.27,68.27,10201.0,59.9149,59.9588,59.8974,59.8974,10201.0
2022-01-13 11:20:00,68.27,68.35,68.25,68.3,63489.0,59.8974,59.9676,59.8798,59.9237,63489.0
2022-01-13 11:25:00,68.3,68.37,68.29,68.33,37778.0,59.9237,59.9851,59.9149,59.95,37778.0
2022-01-13 11:30:00,68.32,68.34,68.24,68.27,40293.0,59.9412,59.9588,59.871,59.8974,40293.0
2022-01-13 11:35:00,68.26,68.31,68.22,68.3,32161.0,59.8886,59.9325,59.8535,59.9237,32161.0
2022-01-13 11:40:00,68.31,68.37,68.29,68.32,15955.0,59.9325,59.9851,59.9149,59.9412,15955.0
2022-01-13 11:45:00,68.32,68.43,68.32,68.42,20261.0,59.9412,60.0377,59.9412,60.029,20261.0
2022-01-13 11:50:00,68.42,68.45,68.37,68.4,81668.0,60.029,60.0553,59.9851,60.0114,81668.0
2022-01-13 11:55:00,68.4,68.44,68.37,68.39,17318.0,60.0114,60.0465,59.9851,60.0026,17318.0
2022-01-13 12:00:00,68.39,68.46,68.36,68.42,23570.0,60.0026,60.0641,59.9763,60.029,23570.0
2022-01-13 12:05:00,68.42,68.45,68.38,68.4,11645.0,60.029,60.0553,59.9939,60.0114,11645.0
2022-01-13 12:10:00,68.41,68.42,68.39,68.42,12541.0,60.0202,60.029,60.0026,60.029,12541.0
2022-01-13 12:15:00,68.42,68.42,68.34,68.37,69911.0,60.029,60.029,59.9588,59.9851,69911.0
2022-01-13 12:20:00,68.38,68.46,68.36,68.45,32788.0,59.9939,60.0641,59.9763,60.0553,32788.0
2022-01-13 12:25:00,68.44,68.46,68.39,68.45,21194.0,60.0465,60.0641,60.0026,60.0553,21194.0
2022-01-13 12:30:00,68.45,68.5,68.39,68.45,35493.0,60.0553,60.0992,60.0026,60.0553,35493.0
2022-01-13 12:35:00,68.45,68.48,68.39,68.4,16681.0,60.0553,60.0816,60.0026,60.0114,16681.0
2022-01-13 12:40:00,68.4,68.42,68.36,68.41,10396.0,60.0114,60.029,59.9763,60.0202,10396.0
2022-01-13 12:45:00,68.42,68.47,68.4,68.43,18385.0,60.029,60.0728,60.0114,60.0377,18385.0
2022-01-13 12:50:00,68.41,68.45,68.39,68.41,17830.0,60.0202,60.0553,60.0026,60.0202,17830.0
2022-01-13 12:55:00,68.4,68.42,68.39,68.4,15555.0,60.0114,60.029,60.0026,60.0114,15555.0
2022-01-13 13:00:00,68.39,68.4,68.3,68.31,34983.0,60.0026,60.0114,59.9237,59.9325,34983.0
2022-01-13 13:05:00,68.31,68.35,68.25,68.27,41953.0,59.9325,59.9676,59.8798,59.8974,41953.0
2022-01-13 13:10:00,68.25,68.4,68.25,68.38,58271.0,59.8798,60.0114,59.8798,59.9939,58271.0
2022-01-13 13:15:00,68.37,68.44,68.36,68.41,9535.0,59.9851,60.0465,59.9763,60.0202,9535.0
2022-01-13 13:20:00,68.41,68.49,68.41,68.47,19035.0,60.0202,60.0904,60.0202,60.0728,19035.0
2022-01-13 13:25:00,68.47,68.53,68.46,68.48,17789.0,60.0728,60.1255,60.0641,60.0816,17789.0
2022-01-13 13:30:00,68.49,68.5,68.41,68.41,12825.0,60.0904,60.0992,60.0202,60.0202,12825.0
2022-01-13 13:35:00,68.4,68.45,68.39,68.4,41004.0,60.0114,60.0553,60.0026,60.0114,41004.0
2022-01-13 13:40:00,68.4,68.4,68.31,68.32,22223.0,60.0114,60.0114,59.9325,59.9412,22223.0
2022-01-13 13:45:00,68.33,68.36,68.29,68.31,12211.0,59.95,59.9763,59.9149,59.9325,12211.0
2022-01-13 13:50:00,68.31,68.32,68.29,68.31,8482.0,59.9325,59.9412,59.9149,59.9325,8482.0
2022-01-13 13:55:00,68.31,68.33,68.29,68.31,6385.0,59.9325,59.95,59.9149,59.9325,6385.0
2022-01-13 14:00:00,68.31,68.33,68.24,68.28,12681.0,59.9325,59.95,59.871,59.9061,12681.0
2022-01-13 14:05:00,68.28,68.3,68.24,68.25,5216.0,59.9061,59.9237,59.871,59.8798,5216.0
2022-01-13 14:10:00,68.25,68.25,68.17,68.17,12936.0,59.8798,59.8798,59.8096,59.8096,12936.0
2022-01-13 14:15:00,68.16,68.2,68.12,68.12,88505.0,59.8009,59.8359,59.7658,59.7658,88505.0
2022-01-13 14:20:00,68.13,68.15,68.08,68.08,30176.0,59.7745,59.7921,59.7307,59.7307,30176.0
2022-01-13 14:25:00,68.09,68.15,68.07,68.1,25955.0,59.7394,59.7921,59.7219,59.7482,25955.0
2022-01-13 14:30:00,68.11,68.19,68.08,68.16,34433.0,59.757,59.8272,59.7307,59.8009,34433.0
2022-01-13 14:35:00,68.17,68.22,68.15,68.15,25996.0,59.8096,59.8535,59.7921,59.7921,25996.0
2022-01-13 14:40:00,68.15,68.2,68.15,68.2,10876.0,59.7921,59.8359,59.7921,59.8359,10876.0
2022-01-13 14:45:00,68.2,68.25,68.18,68.25,14689.0,59.8359,59.8798,59.8184,59.8798,14689.0
2022-01-13 14:50:00,68.25,68.26,68.21,68.22,11485.0,59.8798,59.8886,59.8447,59.8535,11485.0
2022-01-13 14:55:00,68.22,68.23,68.13,68.14,12058.0,59.8535,59.8623,59.7745,59.7833,12058.0
2022-01-13 15:00:00,68.14,68.14,68.04,68.05,29418.0,59.7833,59.7833,59.6956,59.7043,29418.0
2022-01-13 15:05:00,68.05,68.15,68.05,68.15,16806.0,59.7043,59.7921,59.7043,59.7921,16806.0
2022-01-13 15:10:00,68.14,68.18,68.1,68.15,14184.0,59.7833,59.8184,59.7482,59.7921,14184.0
2022-01-13 15:15:00,68.15,68.17,68.09,68.11,23598.0,59.7921,59.8096,59.7394,59.757,23598.0
2022-01-13 15:20:00,68.1,68.18,68.09,68.15,14463.0,59.7482,59.8184,59.7394,59.7921,14463.0
2022-01-13 15:25:00,68.15,68.2,68.12,68.18,23830.0,59.7921,59.8359,59.7658,59.8184,23830.0
2022-01-13 15:30:00,68.17,68.2,68.12,68.2,31784.0,59.8096,59.8359,59.7658,59.8359,31784.0
2022-01-13 15:35:00,68.19,68.23,68.15,68.15,31133.0,59.8272,59.8623,59.7921,59.7921,31133.0
2022-01-13 15:40:00,68.16,68.2,68.12,68.13,34552.0,59.8009,59.8359,59.7658,59.7745,34552.0
2022-01-13 15:45:00,68.14,68.19,68.1,68.11,64723.0,59.7833,59.8272,59.7482,59.757,64723.0
2022-01-13 15:50:00,68.1,68.3,68.09,68.25,149369.0,59.7482,59.9237,59.7394,59.8798,149369.0
2022-01-13 15:55:00,68.25,68.36,68.2,68.36,245134.0,59.8798,59.9763,59.8359,59.9763,245134.0
2022-01-14 09:30:00,68.4,68.65,67.98,68.06,64810.0,60.0114,60.2308,59.6429,59.7131,64810.0
2022-01-14 09:35:00,68.06,68.12,67.97,68.11,49584.0,59.7131,59.7658,59.6342,59.757,49584.0
2022-01-14 09:40:00,68.11,68.12,67.92,67.93,42008.0,59.757,59.7658,59.5903,59.5991,42008.0
2022-01-14 09:45:00,67.94,68.18,67.94,68.13,70601.0,59.6078,59.8184,59.6078,59.7745,70601.0
2022-01-14 09:50:00,68.12,68.13,67.96,68.1,23280.0,59.7658,59.7745,59.6254,59.7482,23280.0
2022-01-14 09:55:00,68.08,68.2,68.01,68.2,38435.0,59.7307,59.8359,59.6692,59.8359,38435.0
2022-01-14 10:00:00,68.19,68.41,68.18,68.34,44537.0,59.8272,60.0202,59.8184,59.9588,44537.0
2022-01-14 10:05:00,68.32,68.35,68.18,68.29,51158.0,59.9412,59.9676,59.8184,59.9149,51158.0
2022-01-14 10:10:00,68.29,68.4,68.26,68.33,51390.0,59.9149,60.0114,59.8886,59.95,51390.0
2022-01-14 10:15:00,68.34,68.34,68.08,68.17,36373.0,59.9588,59.9588,59.7307,59.8096,36373.0
2022-01-14 10:20:00,68.18,68.32,68.18,68.23,42626.0,59.8184,59.9412,59.8184,59.8623,42626.0
2022-01-14 10:25:00,68.24,68.25,68.15,68.23,65220.0,59.871,59.8798,59.7921,59.8623,65220.0
2022-01-14 10:30:00,68.23,68.56,68.19,68.56,56054.0,59.8623,60.1518,59.8272,60.1518,56054.0
2022-01-14 10:35:00,68.57,68.6,68.39,68.4,47775.0,60.1606,60.1869,60.0026,60.0114,47775.0
2022-01-14 10:40:00,68.38,68.5,68.35,68.5,49372.0,59.9939,60.0992,59.9676,60.0992,49372.0
2022-01-14 10:45:00,68.48,68.56,68.32,68.34,47405.0,60.0816,60.1518,59.9412,59.9588,47405.0
2022-01-14 10:50:00,68.33,68.52,68.32,68.49,26843.0,59.95,60.1167,59.9412,60.0904,26843.0
2022-01-14 10:55:00,68.48,68.53,68.36,68.53,20669.0,60.0816,60.1255,59.9763,60.1255,20669.0
2022-01-14 11:00:00,68.54,68.6,68.5,68.54,23841.0,60.1342,60.1869,60.0992,60.1342,23841.0
2022-01-14 11:05:00,68.53,68.57,68.48,68.53,32228.0,60.1255,60.1606,60.0816,60.1255,32228.0
2022-01-14 11:10:00,68.54,68.63,68.41,68.44,68557.0,60.1342,60.2132,60.0202,60.0465,68557.0
2022-01-14 11:15:00,68.43,68.46,68.3,68.34,33678.0,60.0377,60.0641,59.9237,59.9588,33678.0
2022-01-14 11:20:00,68.35,68.41,68.31,68.38,38657.0,59.9676,60.0202,59.9325,59.9939,38657.0
2022-01-14 11:25:00,68.38,68.43,68.37,68.41,54566.0,59.9939,60.0377,59.9851,60.0202,54566.0
2022-01-14 11:30:00,68.42,68.43,68.28,68.35,81882.0,60.029,60.0377,59.9061,59.9676,81882.0
2022-01-14 11:35:00,68.36,68.37,68.28,68.35,30170.0,59.9763,59.9851,59.9061,59.9676,30170.0
2022-01-14 11:40:00,68.35,68.49,68.32,68.48,29656.0,59.9676,60.0904,59.9412,60.0816,29656.0
2022-01-14 11:45:00,68.47,68.5,68.4,68.49,29040.0,60.0728,60.0992,60.0114,60.0904,29040.0
2022-01-14 11:50:00,68.49,68.56,68.48,68.54,17010.0,60.0904,60.1518,60.0816,60.1342,17010.0
2022-01-14 11:55:00,68.56,68.63,68.49,68.5,32481.0,60.1518,60.2132,60.0904,60.0992,32481.0
2022-01-14 12:00:00,68.5,68.53,68.44,68.45,16868.0,60.0992,60.1255,60.0465,60.0553,16868.0
2022-01-14 12:05:00,68.43,68.57,68.43,68.55,32880.0,60.0377,60.1606,60.0377,60.143,32880.0
2022-01-14 12:10:00,68.54,68.65,68.54,68.64,53082.0,60.1342,60.2308,60.1342,60.222,53082.0
2022-01-14 12:15:00,68.64,68.69,68.52,68.54,50405.0,60.222,60.2659,60.1167,60.1342,50405.0
2022-01-14 12:20:00,68.54,68.57,68.5,68.55,43652.0,60.1342,60.1606,60.0992,60.143,43652.0
2022-01-14 12:25:00,68.55,68.58,68.5,68.52,39264.0,60.143,60.1693,60.0992,60.1167,39264.0
2022-01-14 12:30:00,68.5,68.55,68.48,68.52,21846.0,60.0992,60.143,60.0816,60.1167,21846.0
2022-01-14 12:35:00,68.53,68.63,68.53,68.56,15816.0,60.1255,60.2132,60.1255,60.1518,15816.0
2022-01-14 12:40:00,68.56,68.58,68.5,68.57,18896.0,60.1518,60.1693,60.0992,60.1606,18896.0
2022-01-14 12:45:00,68.57,68.62,68.54,68.55,22702.0,60.1606,60.2044,60.1342,60.143,22702.0
2022-01-14 12:50:00,68.55,68.56,68.4,68.45,25944.0,60.143,60.1518,60.0114,60.0553,25944.0
2022-01-14 12:55:00,68.46,68.51,68.42,68.48,42541.0,60.0641,60.1079,60.029,60.0816,42541.0
2022-01-14 13:00:00,68.49,68.5,68.38,68.48,27391.0,60.0904,60.0992,59.9939,60.0816,27391.0
2022-01-14 13:05:00,68.48,68.53,68.45,68.47,18622.0,60.0816,60.1255,60.0553,60.0728,18622.0
2022-01-14 13:10:00,68.47,68.54,68.43,68.53,22109.0,60.0728,60.1342,60.0377,60.1255,22109.0
2022-01-14 13:15:00,68.53,68.56,68.44,68.48,30005.0,60.1255,60.1518,60.0465,60.0816,30005.0
2022-01-14 13:20:00,68.48,68.6,68.43,68.59,26120.0,60.0816,60.1869,60.0377,60.1781,26120.0
2022-01-14 13:25:00,68.6,68.66,68.59,68.61,30296.0,60.1869,60.2395,60.1781,60.1957,30296.0
2022-01-14 13:30:00,68.6,68.66,68.56,68.57,21782.0,60.1869,60.2395,60.1518,60.1606,21782.0
2022-01-14 13:35:00,68.56,68.59,68.53,68.55,18876.0,60.1518,60.1781,60.1255,60.143,18876.0
2022-01-14 13:40:00,68.55,68.62,68.53,68.61,23786.0,60.143,60.2044,60.1255,60.1957,23786.0
2022-01-14 13:45:00,68.59,68.61,68.46,68.46,21513.0,60.1781,60.1957,60.0641,60.0641,21513.0
2022-01-14 13:50:00,68.46,68.48,68.35,68.35,19904.0,60.0641,60.0816,59.9676,59.9676,19904.0
2022-01-14 13:55:00,68.36,68.46,68.36,68.44,28795.0,59.9763,60.0641,59.9763,60.0465,28795.0
2022-01-14 14:00:00,68.44,68.46,68.39,68.46,31519.0,60.0465,60.0641,60.0026,60.0641,31519.0
2022-01-14 14:05:00,68.45,68.49,68.44,68.48,21580.0,60.0553,60.0904,60.0465,60.0816,21580.0
2022-01-14 14:10:00,68.47,68.59,68.43,68.58,34382.0,60.0728,60.1781,60.0377,60.1693,34382.0
2022-01-14 14:15:00,68.58,68.6,68.55,68.59,23091.0,60.1693,60.1869,60.143,60.1781,23091.0
2022-01-14 14:20:00,68.58,68.59,68.55,68.58,17625.0,60.1693,60.1781,60.143,60.1693,17625.0
2022-01-14 14:25:00,68.59,68.67,68.56,68.58,73256.0,60.1781,60.2483,60.1518,60.1693,73256.0
2022-01-14 14:30:00,68.57,68.71,68.57,68.7,66120.0,60.1606,60.2834,60.1606,60.2746,66120.0
2022-01-14 14:35:00,68.69,68.73,68.59,68.6,58053.0,60.2659,60.3009,60.1781,60.1869,58053.0
2022-01-14 14:40:00,68.59,68.6,68.52,68.52,27716.0,60.1781,60.1869,60.1167,60.1167,27716.0
2022-01-14 14:45:00,68.53,68.61,68.52,68.59,38411.0,60.1255,60.1957,60.1167,60.1781,38411.0
2022-01-14 14:50:00,68.6,68.66,68.6,68.66,26672.0,60.1869,60.2395,60.1869,60.2395,26672.0
2022-01-14 14:55:00,68.65,68.67,68.56,68.59,31738.0,60.2308,60.2483,60.1518,60.1781,31738.0
2022-01-14 15:00:00,68.59,68.63,68.56,68.61,33246.0,60.1781,60.2132,60.1518,60.1957,33246.0
2022-01-14 15:05:00,68.62,68.62,68.49,68.49,61261.0,60.2044,60.2044,60.0904,60.0904,61261.0
2022-01-14 15:10:00,68.5,68.64,68.49,68.57,22763.0,60.0992,60.222,60.0904,60.1606,22763.0
2022-01-14 15:15:00,68.58,68.61,68.55,68.56,47197.0,60.1693,60.1957,60.143,60.1518,47197.0
2022-01-14 15:20:00,68.56,68.63,68.56,68.59,94284.0,60.1518,60.2132,60.1518,60.1781,94284.0
2022-01-14 15:25:00,68.6,68.61,68.55,68.59,21768.0,60.1869,60.1957,60.143,60.1781,21768.0
2022-01-14 15:30:00,68.59,68.63,68.56,68.62,87276.0,60.1781,60.2132,60.1518,60.2044,87276.0
2022-01-14 15:35:00,68.62,68.63,68.57,68.61,40895.0,60.2044,60.2132,60.1606,60.1957,40895.0
2022-01-14 15:40:00,68.6,68.65,68.55,68.59,91322.0,60.1869,60.2308,60.143,60.1781,91322.0
2022-01-14 15:45:00,68.59,68.71,68.59,68.67,83262.0,60.1781,60.2834,60.1781,60.2483,83262.0
2022-01-14 15:50:00,68.67,68.74,68.63,68.66,127642.0,60.2483,60.3097,60.2132,60.2395,127642.0
2022-01-14 15:55:00,68.65,68.7,68.59,68.66,309283.0,60.2308,60.2746,60.1781,60.2395,309283.0
2022-01-18 09:30:00,68.29,68.48,68.1,68.46,75895.0,59.9149,60.0816,59.7482,60.0641,75895.0
2022-01-18 09:35:00,68.49,68.49,68.18,68.34,65457.0,60.0904,60.0904,59.8184,59.9588,65457.0
2022-01-18 09:40:00,68.35,68.36,68.0,68.01,57050.0,59.9676,59.9763,59.6605,59.6692,57050.0
2022-01-18 09:45:00,68.01,68.08,67.83,67.93,53348.0,59.6692,59.7307,59.5113,59.5991,53348.0
2022-01-18 09:50:00,67.92,67.99,67.82,67.88,38218.0,59.5903,59.6517,59.5026,59.5552,38218.0
2022-01-18 09:55:00,67.88,67.92,67.77,67.82,57352.0,59.5552,59.5903,59.4587,59.5026,57352.0
2022-01-18 10:00:00,67.83,67.89,67.66,67.73,75123.0,59.5113,59.564,59.3622,59.4236,75123.0
2022-01-18 10:05:00,67.73,67.74,67.54,67.54,44954.0,59.4236,59.4324,59.2569,59.2569,44954.0
2022-01-18 10:10:00,67.54,67.57,67.41,67.42,67828.0,59.2569,59.2832,59.1428,59.1516,67828.0
2022-01-18 10:15:00,67.41,67.5,67.32,67.48,56612.0,59.1428,59.2218,59.0639,59.2042,56612.0
2022-01-18 10:20:00,67.48,67.66,67.47,67.64,32157.0,59.2042,59.3622,59.1955,59.3446,32157.0
2022-01-18 10:25:00,67.64,67.74,67.6,67.73,40292.0,59.3446,59.4324,59.3095,59.4236,40292.0
2022-01-18 10:30:00,67.74,67.9,67.71,67.87,33069.0,59.4324,59.5727,59.406,59.5464,33069.0
2022-01-18 10:35:00,67.87,67.99,67.81,67.95,33577.0,59.5464,59.6517,59.4938,59.6166,33577.0
2022-01-18 10:40:00,67.95,67.99,67.9,67.97,50040.0,59.6166,59.6517,59.5727,59.6342,50040.0
2022-01-18 10:45:00,67.98,68.06,67.94,67.99,64958.0,59.6429,59.7131,59.6078,59.6517,64958.0
2022-01-18 10:50:00,67.99,68.11,67.95,68.09,55405.0,59.6517,59.757,59.6166,59.7394,55405.0
2022-01-18 10:55:00,68.08,68.2,68.01,68.18,36764.0,59.7307,59.8359,59.6692,59.8184,36764.0
2022-01-18 11:00:00,68.18,68.21,68.07,68.11,22439.0,59.8184,59.8447,59.7219,59.757,22439.0
2022-01-18 11:05:00,68.1,68.1,68.03,68.08,19446.0,59.7482,59.7482,59.6868,59.7307,19446.0
2022-01-18 11:10:00,68.08,68.17,68.04,68.13,20646.0,59.7307,59.8096,59.6956,59.7745,20646.0
2022-01-18 11:15:00,68.11,68.22,68.11,68.2,25261.0,59.757,59.8535,59.757,59.8359,25261.0
2022-01-18 11:20:00,68.2,68.33,68.2,68.33,18071.0,59.8359,59.95,59.8359,59.95,18071.0
2022-01-18 11:25:00,68.33,68.37,68.27,68.3,23647.0,59.95,59.9851,59.8974,59.9237,23647.0
2022-01-18 11:30:00,68.29,68.33,68.23,68.24,15900.0,59.9149,59.95,59.8623,59.871,15900.0
2022-01-18 11:35:00,68.22,68.23,68.13,68.19,20480.0,59.8535,59.8623,59.7745,59.8272,20480.0
2022-01-18 11:40:00,68.19,68.22,68.11,68.13,9191.0,59.8272,59.8535,59.757,59.7745,9191.0
2022-01-18 11:45:00,68.13,68.16,68.07,68.07,15037.0,59.7745,59.8009,59.7219,59.7219,15037.0
2022-01-18 11:50:00,68.07,68.08,68.0,68.06,17618.0,59.7219,59.7307,59.6605,59.7131,17618.0
2022-01-18 11:55:00,68.06,68.06,67.98,68.05,21076.0,59.7131,59.7131,59.6429,59.7043,21076.0
2022-01-18 12:00:00,68.07,68.07,68.01,68.07,15357.0,59.7219,59.7219,59.6692,59.7219,15357.0
2022-01-18 12:05:00,68.06,68.07,67.97,68.03,22129.0,59.7131,59.7219,59.6342,59.6868,22129.0
2022-01-18 12:10:00,68.03,68.09,67.95,68.0,24588.0,59.6868,59.7394,59.6166,59.6605,24588.0
2022-01-18 12:15:00,68.0,68.01,67.84,67.85,22717.0,59.6605,59.6692,59.5201,59.5289,22717.0
2022-01-18 12:20:00,67.84,67.86,67.78,67.85,26249.0,59.5201,59.5376,59.4675,59.5289,26249.0
2022-01-18 12:25:00,67.82,67.84,67.79,67.84,10933.0,59.5026,59.5201,59.4762,59.5201,10933.0
2022-01-18 12:30:00,67.83,67.92,67.81,67.91,29440.0,59.5113,59.5903,59.4938,59.5815,29440.0
2022-01-18 12:35:00,67.91,67.94,67.84,67.86,12104.0,59.5815,59.6078,59.5201,59.5376,12104.0
2022-01-18 12:40:00,67.86,67.87,67.78,67.8,9981.0,59.5376,59.5464,59.4675,59.485,9981.0
2022-01-18 12:45:00,67.8,67.81,67.7,67.7,35817.0,59.485,59.4938,59.3973,59.3973,35817.0
2022-01-18 12:50:00,67.69,67.76,67.67,67.73,27275.0,59.3885,59.4499,59.3709,59.4236,27275.0
2022-01-18 12:55:00,67.73,67.76,67.67,67.68,15556.0,59.4236,59.4499,59.3709,59.3797,15556.0
2022-01-18 13:00:00,67.66,67.79,67.65,67.78,33462.0,59.3622,59.4762,59.3534,59.4675,33462.0
2022-01-18 13:05:00,67.77,67.85,67.73,67.84,34400.0,59.4587,59.5289,59.4236,59.5201,34400.0
2022-01-18 13:10:00,67.84,67.85,67.79,67.8,18494.0,59.5201,59.5289,59.4762,59.485,18494.0
2022-01-18 13:15:00,67.79,67.91,67.78,67.87,19575.0,59.4762,59.5815,59.4675,59.5464,19575.0
2022-01-18 13:20:00,67.87,67.93,67.83,67.83,10771.0,59.5464,59.5991,59.5113,59.5113,10771.0
2022-01-18 13:25:00,67.84,67.9,67.84,67.86,14961.0,59.5201,59.5727,59.5201,59.5376,14961.0
2022-01-18 13:30:00,67.86,67.88,67.81,67.84,17540.0,59.5376,59.5552,59.4938,59.5201,17540.0
2022-01-18 13:35:00,67.84,67.95,67.81,67.94,13920.0,59.5201,59.6166,59.4938,59.6078,13920.0
2022-01-18 13:40:00,67.94,67.97,67.87,67.96,11553.0,59.6078,59.6342,59.5464,59.6254,11553.0
2022-01-18 13:45:00,67.97,68.08,67.96,68.08,15591.0,59.6342,59.7307,59.6254,59.7307,15591.0
2022-01-18 13:50:00,68.07,68.15,68.06,68.06,26415.0,59.7219,59.7921,59.7131,59.7131,26415.0
2022-01-18 13:55:00,68.06,68.09,68.05,68.05,11831.0,59.7131,59.7394,59.7043,59.7043,11831.0
2022-01-18 14:00:00,68.05,68.08,68.02,68.06,24773.0,59.7043,59.7307,59.678,59.7131,24773.0
2022-01-18 14:05:00,68.08,68.11,68.06,68.09,18134.0,59.7307,59.757,59.7131,59.7394,18134.0
2022-01-18 14:10:00,68.09,68.14,68.07,68.09,19856.0,59.7394,59.7833,59.7219,59.7394,19856.0
2022-01-18 14:15:00,68.09,68.15,68.06,68.11,28288.0,59.7394,59.7921,59.7131,59.757,28288.0
2022-01-18 14:20:00,68.1,68.16,68.1,68.16,12656.0,59.7482,59.8009,59.7482,59.8009,12656.0
2022-01-18 14:25:00,68.15,68.19,68.13,68.17,17469.0,59.7921,59.8272,59.7745,59.8096,17469.0
2022-01-18 14:30:00,68.17,68.3,68.16,68.28,34953.0,59.8096,59.9237,59.8009,59.9061,34953.0
2022-01-18 14:35:00,68.28,68.29,68.13,68.14,31706.0,59.9061,59.9149,59.7745,59.7833,31706.0
2022-01-18 14:40:00,68.14,68.14,68.04,68.1,38215.0,59.7833,59.7833,59.6956,59.7482,38215.0
2022-01-18 14:45:00,68.1,68.19,68.09,68.09,21264.0,59.7482,59.8272,59.7394,59.7394,21264.0
2022-01-18 14:50:00,68.09,68.2,68.09,68.19,16939.0,59.7394,59.8359,59.7394,59.8272,16939.0
2022-01-18 14:55:00,68.19,68.2,68.13,68.17,33879.0,59.8272,59.8359,59.7745,59.8096,33879.0
2022-01-18 15:00:00,68.17,68.2,68.12,68.12,26003.0,59.8096,59.8359,59.7658,59.7658,26003.0
2022-01-18 15:05:00,68.13,68.13,68.04,68.1,27043.0,59.7745,59.7745,59.6956,59.7482,27043.0
2022-01-18 15:10:00,68.1,68.14,68.08,68.14,17342.0,59.7482,59.7833,59.7307,59.7833,17342.0
2022-01-18 15:15:00,68.14,68.15,68.0,68.0,34150.0,59.7833,59.7921,59.6605,59.6605,34150.0
2022-01-18 15:20:00,68.0,68.02,67.93,67.98,22767.0,59.6605,59.678,59.5991,59.6429,22767.0
2022-01-18 15:25:00,67.98,68.04,67.95,67.98,30024.0,59.6429,59.6956,59.6166,59.6429,30024.0
2022-01-18 15:30:00,67.98,68.15,67.96,68.03,55929.0,59.6429,59.7921,59.6254,59.6868,55929.0
2022-01-18 15:35:00,68.03,68.09,67.98,68.09,50648.0,59.6868,59.7394,59.6429,59.7394,50648.0
2022-01-18 15:40:00,68.08,68.09,68.01,68.06,43543.0,59.7307,59.7394,59.6692,59.7131,43543.0
2022-01-18 15:45:00,68.07,68.11,68.0,68.05,78263.0,59.7219,59.757,59.6605,59.7043,78263.0
2022-01-18 15:50:00,68.05,68.12,67.88,67.9,110611.0,59.7043,59.7658,59.5552,59.5727,110611.0
2022-01-18 15:55:00,67.91,68.02,67.88,68.01,295531.0,59.5815,59.678,59.5552,59.6692,295531.0
2022-01-19 09:30:00,68.12,68.23,68.02,68.2,47379.0,59.7658,59.8623,59.678,59.8359,47379.0
2022-01-19 09:35:00,68.18,68.42,68.16,68.42,58768.0,59.8184,60.029,59.8009,60.029,58768.0
2022-01-19 09:40:00,68.43,68.49,68.27,68.45,40471.0,60.0377,60.0904,59.8974,60.0553,40471.0
2022-01-19 09:45:00,68.47,68.58,68.34,68.42,54276.0,60.0728,60.1693,59.9588,60.029,54276.0
2022-01-19 09:50:00,68.42,68.42,68.11,68.14,29404.0,60.029,60.029,59.757,59.7833,29404.0
2022-01-19 09:55:00,68.13,68.16,68.01,68.16,19879.0,59.7745,59.8009,59.6692,59.8009,19879.0
2022-01-19 10:00:00,68.14,68.25,67.9,67.92,69481.0,59.7833,59.8798,59.5727,59.5903,69481.0
2022-01-19 10:05:00,67.91,68.01,67.8,67.94,28924.0,59.5815,59.6692,59.485,59.6078,28924.0
2022-01-19 10:10:00,67.93,67.93,67.75,67.77,27375.0,59.5991,59.5991,59.4411,59.4587,27375.0
2022-01-19 10:15:00,67.78,68.0,67.78,67.97,20870.0,59.4675,59.6605,59.4675,59.6342,20870.0
2022-01-19 10:20:00,67.97,68.05,67.91,67.95,18466.0,59.6342,59.7043,59.5815,59.6166,18466.0
2022-01-19 10:25:00,67.94,67.97,67.88,67.92,21285.0,59.6078,59.6342,59.5552,59.5903,21285.0
2022-01-19 10:30:00,67.93,68.12,67.93,68.12,20577.0,59.5991,59.7658,59.5991,59.7658,20577.0
2022-01-19 10:35:00,68.1,68.22,68.07,68.13,20504.0,59.7482,59.8535,59.7219,59.7745,20504.0
2022-01-19 10:40:00,68.14,68.35,68.13,68.19,19868.0,59.7833,59.9676,59.7745,59.8272,19868.0
2022-01-19 10:45:00,68.17,68.44,68.16,68.38,23502.0,59.8096,60.0465,59.8009,59.9939,23502.0
2022-01-19 10:50:00,68.35,68.38,68.26,68.33,19822.0,59.9676,59.9939,59.8886,59.95,19822.0
2022-01-19 10:55:00,68.37,68.57,68.37,68.49,32817.0,59.9851,60.1606,59.9851,60.0904,32817.0
2022-01-19 11:00:00,68.49,68.54,68.4,68.51,53528.0,60.0904,60.1342,60.0114,60.1079,53528.0
2022-01-19 11:05:00,68.52,68.6,68.49,68.54,22168.0,60.1167,60.1869,60.0904,60.1342,22168.0
2022-01-19 11:10:00,68.54,68.66,68.53,68.66,26072.0,60.1342,60.2395,60.1255,60.2395,26072.0
2022-01-19 11:15:00,68.66,68.74,68.6,68.74,11980.0,60.2395,60.3097,60.1869,60.3097,11980.0
2022-01-19 11:20:00,68.74,68.91,68.72,68.89,26644.0,60.3097,60.4589,60.2922,60.4413,26644.0
2022-01-19 11:25:00,68.9,68.93,68.85,68.86,62272.0,60.4501,60.4764,60.4062,60.415,62272.0
2022-01-19 11:30:00,68.84,68.88,68.73,68.76,47223.0,60.3975,60.4326,60.3009,60.3273,47223.0
2022-01-19 11:35:00,68.76,68.83,68.68,68.79,28567.0,60.3273,60.3887,60.2571,60.3536,28567.0
2022-01-19 11:40:00,68.79,68.8,68.73,68.8,34593.0,60.3536,60.3624,60.3009,60.3624,34593.0
2022-01-19 11:45:00,68.79,68.81,68.73,68.79,20360.0,60.3536,60.3711,60.3009,60.3536,20360.0
2022-01-19 11:50:00,68.79,68.81,68.74,68.79,24569.0,60.3536,60.3711,60.3097,60.3536,24569.0
2022-01-19 11:55:00,68.79,68.85,68.74,68.8,20412.0,60.3536,60.4062,60.3097,60.3624,20412.0
2022-01-19 12:00:00,68.8,68.8,68.58,68.61,43815.0,60.3624,60.3624,60.1693,60.1957,43815.0
2022-01-19 12:05:00,68.61,68.64,68.56,68.58,23913.0,60.1957,60.222,60.1518,60.1693,23913.0
2022-01-19 12:10:00,68.58,68.59,68.52,68.55,13940.0,60.1693,60.1781,60.1167,60.143,13940.0
2022-01-19 12:15:00,68.54,68.62,68.52,68.53,11405.0,60.1342,60.2044,60.1167,60.1255,11405.0
2022-01-19 12:20:00,68.53,68.6,68.52,68.58,32434.0,60.1255,60.1869,60.1167,60.1693,32434.0
2022-01-19 12:25:00,68.58,68.63,68.52,68.6,22972.0,60.1693,60.2132,60.1167,60.1869,22972.0
2022-01-19 12:30:00,68.59,68.62,68.5,68.52,22868.0,60.1781,60.2044,60.0992,60.1167,22868.0
2022-01-19 12:35:00,68.55,68.55,68.47,68.47,13938.0,60.143,60.143,60.0728,60.0728,13938.0
2022-01-19 12:40:00,68.44,68.49,68.41,68.48,12556.0,60.0465,60.0904,60.0202,60.0816,12556.0
2022-01-19 12:45:00,68.5,68.5,68.37,68.4,17444.0,60.0992,60.0992,59.9851,60.0114,17444.0
2022-01-19 12:50:00,68.4,68.42,68.29,68.29,18263.0,60.0114,60.029,59.9149,59.9149,18263.0
2022-01-19 12:55:00,68.3,68.38,68.3,68.36,12650.0,59.9237,59.9939,59.9237,59.9763,12650.0
2022-01-19 13:00:00,68.37,68.49,68.37,68.45,14081.0,59.9851,60.0904,59.9851,60.0553,14081.0
2022-01-19 13:05:00,68.44,68.56,68.43,68.56,8509.0,60.0465,60.1518,60.0377,60.1518,8509.0
2022-01-19 13:10:00,68.55,68.56,68.47,68.47,16072.0,60.143,60.1518,60.0728,60.0728,16072.0
2022-01-19 13:15:00,68.47,68.49,68.39,68.45,16303.0,60.0728,60.0904,60.0026,60.0553,16303.0
2022-01-19 13:20:00,68.44,68.46,68.34,68.34,17044.0,60.0465,60.0641,59.9588,59.9588,17044.0
2022-01-19 13:25:00,68.34,68.46,68.34,68.46,22110.0,59.9588,60.0641,59.9588,60.0641,22110.0
2022-01-19 13:30:00,68.45,68.46,68.37,68.38,26884.0,60.0553,60.0641,59.9851,59.9939,26884.0
2022-01-19 13:35:00,68.37,68.38,68.27,68.29,16557.0,59.9851,59.9939,59.8974,59.9149,16557.0
2022-01-19 13:40:00,68.29,68.33,68.26,68.28,24339.0,59.9149,59.95,59.8886,59.9061,24339.0
2022-01-19 13:45:00,68.28,68.28,68.2,68.22,12534.0,59.9061,59.9061,59.8359,59.8535,12534.0
2022-01-19 13:50:00,68.22,68.25,68.18,68.19,16352.0,59.8535,59.8798,59.8184,59.8272,16352.0
2022-01-19 13:55:00,68.19,68.2,68.11,68.11,10233.0,59.8272,59.8359,59.757,59.757,10233.0
2022-01-19 14:00:00,68.11,68.2,68.11,68.2,20699.0,59.757,59.8359,59.757,59.8359,20699.0
2022-01-19 14:05:00,68.2,68.33,68.18,68.3,28497.0,59.8359,59.95,59.8184,59.9237,28497.0
2022-01-19 14:10:00,68.31,68.32,68.22,68.23,30453.0,59.9325,59.9412,59.8535,59.8623,30453.0
2022-01-19 14:15:00,68.23,68.31,68.21,68.31,28280.0,59.8623,59.9325,59.8447,59.9325,28280.0
2022-01-19 14:20:00,68.31,68.37,68.28,68.37,27769.0,59.9325,59.9851,59.9061,59.9851,27769.0
2022-01-19 14:25:00,68.37,68.4,68.35,68.35,25000.0,59.9851,60.0114,59.9676,59.9676,25000.0
2022-01-19 14:30:00,68.35,68.42,68.3,68.42,40439.0,59.9676,60.029,59.9237,60.029,40439.0
2022-01-19 14:35:00,68.41,68.56,68.38,68.44,117760.0,60.0202,60.1518,59.9939,60.0465,117760.0
2022-01-19 14:40:00,68.44,68.45,68.39,68.4,14635.0,60.0465,60.0553,60.0026,60.0114,14635.0
2022-01-19 14:45:00,68.41,68.52,68.41,68.52,21828.0,60.0202,60.1167,60.0202,60.1167,21828.0
2022-01-19 14:50:00,68.52,68.56,68.5,68.54,10939.0,60.1167,60.1518,60.0992,60.1342,10939.0
2022-01-19 14:55:00,68.53,68.58,68.53,68.56,11349.0,60.1255,60.1693,60.1255,60.1518,11349.0
2022-01-19 15:00:00,68.57,68.61,68.56,68.58,14291.0,60.1606,60.1957,60.1518,60.1693,14291.0
2022-01-19 15:05:00,68.58,68.64,68.55,68.56,18727.0,60.1693,60.222,60.143,60.1518,18727.0
2022-01-19 15:10:00,68.56,68.67,68.56,68.58,18039.0,60.1518,60.2483,60.1518,60.1693,18039.0
2022-01-19 15:15:00,68.59,68.62,68.56,68.61,21869.0,60.1781,60.2044,60.1518,60.1957,21869.0
2022-01-19 15:20:00,68.61,68.67,68.55,68.66,49299.0,60.1957,60.2483,60.143,60.2395,49299.0
2022-01-19 15:25:00,68.67,68.72,68.62,68.62,26671.0,60.2483,60.2922,60.2044,60.2044,26671.0
2022-01-19 15:30:00,68.61,68.63,68.55,68.62,43509.0,60.1957,60.2132,60.143,60.2044,43509.0
2022-01-19 15:35:00,68.62,68.62,68.51,68.52,45762.0,60.2044,60.2044,60.1079,60.1167,45762.0
2022-01-19 15:40:00,68.51,68.54,68.48,68.5,50697.0,60.1079,60.1342,60.0816,60.0992,50697.0
2022-01-19 15:45:00,68.49,68.56,68.48,68.49,60571.0,60.0904,60.1518,60.0816,60.0904,60571.0
2022-01-19 15:50:00,68.49,68.49,68.36,68.42,97891.0,60.0904,60.0904,59.9763,60.029,97891.0
2022-01-19 15:55:00,68.42,68.44,68.27,68.33,191501.0,60.029,60.0465,59.8974,59.95,191501.0
2022-01-20 09:30:00,68.43,68.59,68.39,68.48,43389.0,60.0377,60.1781,60.0026,60.0816,43389.0
2022-01-20 09:35:00,68.44,68.5,68.35,68.4,32462.0,60.0465,60.0992,59.9676,60.0114,32462.0
2022-01-20 09:40:00,68.42,68.62,68.36,68.56,33297.0,60.029,60.2044,59.9763,60.1518,33297.0
2022-01-20 09:45:00,68.54,68.77,68.54,68.71,30001.0,60.1342,60.336,60.1342,60.2834,30001.0
2022-01-20 09:50:00,68.67,68.89,68.59,68.63,34067.0,60.2483,60.4413,60.1781,60.2132,34067.0
2022-01-20 09:55:00,68.63,68.82,68.6,68.81,40653.0,60.2132,60.3799,60.1869,60.3711,40653.0
2022-01-20 10:00:00,68.82,68.84,68.66,68.7,38157.0,60.3799,60.3975,60.2395,60.2746,38157.0
2022-01-20 10:05:00,68.69,68.74,68.61,68.73,36137.0,60.2659,60.3097,60.1957,60.3009,36137.0
2022-01-20 10:10:00,68.74,68.77,68.67,68.75,40788.0,60.3097,60.336,60.2483,60.3185,40788.0
2022-01-20 10:15:00,68.76,68.85,68.69,68.77,32759.0,60.3273,60.4062,60.2659,60.336,32759.0
2022-01-20 10:20:00,68.74,68.74,68.65,68.71,27626.0,60.3097,60.3097,60.2308,60.2834,27626.0
2022-01-20 10:25:00,68.72,68.73,68.6,68.64,33989.0,60.2922,60.3009,60.1869,60.222,33989.0
2022-01-20 10:30:00,68.62,68.7,68.6,68.62,40128.0,60.2044,60.2746,60.1869,60.2044,40128.0
2022-01-20 10:35:00,68.62,68.67,68.55,68.63,29416.0,60.2044,60.2483,60.143,60.2132,29416.0
2022-01-20 10:40:00,68.64,68.7,68.59,68.7,23152.0,60.222,60.2746,60.1781,60.2746,23152.0
2022-01-20 10:45:00,68.72,68.89,68.7,68.86,28032.0,60.2922,60.4413,60.2746,60.415,28032.0
2022-01-20 10:50:00,68.86,68.87,68.77,68.78,17492.0,60.415,60.4238,60.336,60.3448,17492.0
2022-01-20 10:55:00,68.78,68.85,68.74,68.79,27891.0,60.3448,60.4062,60.3097,60.3536,27891.0
2022-01-20 11:00:00,68.79,68.86,68.72,68.75,31640.0,60.3536,60.415,60.2922,60.3185,31640.0
2022-01-20 11:05:00,68.75,68.77,68.6,68.71,23249.0,60.3185,60.336,60.1869,60.2834,23249.0
2022-01-20 11:10:00,68.73,68.77,68.67,68.67,23286.0,60.3009,60.336,60.2483,60.2483,23286.0
2022-01-20 11:15:00,68.67,68.82,68.66,68.81,31390.0,60.2483,60.3799,60.2395,60.3711,31390.0
2022-01-20 11:20:00,68.81,68.84,68.71,68.81,46079.0,60.3711,60.3975,60.2834,60.3711,46079.0
2022-01-20 11:25:00,68.81,68.86,68.79,68.82,18378.0,60.3711,60.415,60.3536,60.3799,18378.0
2022-01-20 11:30:00,68.83,68.91,68.8,68.87,23386.0,60.3887,60.4589,60.3624,60.4238,23386.0
2022-01-20 11:35:00,68.86,68.94,68.83,68.83,26073.0,60.415,60.4852,60.3887,60.3887,26073.0
2022-01-20 11:40:00,68.84,68.84,68.75,68.84,23510.0,60.3975,60.3975,60.3185,60.3975,23510.0
2022-01-20 11:45:00,68.84,68.88,68.77,68.78,19993.0,60.3975,60.4326,60.336,60.3448,19993.0
2022-01-20 11:50:00,68.79,68.79,68.64,68.72,18591.0,60.3536,60.3536,60.222,60.2922,18591.0
2022-01-20 11:55:00,68.73,68.74,68.67,68.72,14433.0,60.3009,60.3097,60.2483,60.2922,14433.0
2022-01-20 12:00:00,68.73,68.76,68.66,68.69,18568.0,60.3009,60.3273,60.2395,60.2659,18568.0
2022-01-20 12:05:00,68.68,68.71,68.64,68.66,13019.0,60.2571,60.2834,60.222,60.2395,13019.0
2022-01-20 12:10:00,68.66,68.74,68.66,68.7,16972.0,60.2395,60.3097,60.2395,60.2746,16972.0
2022-01-20 12:15:00,68.72,68.72,68.63,68.64,14853.0,60.2922,60.2922,60.2132,60.222,14853.0
2022-01-20 12:20:00,68.64,68.68,68.58,68.6,12610.0,60.222,60.2571,60.1693,60.1869,12610.0
2022-01-20 12:25:00,68.59,68.68,68.59,68.65,15834.0,60.1781,60.2571,60.1781,60.2308,15834.0
2022-01-20 12:30:00,68.64,68.69,68.63,68.65,25431.0,60.222,60.2659,60.2132,60.2308,25431.0
2022-01-20 12:35:00,68.63,68.63,68.57,68.63,16394.0,60.2132,60.2132,60.1606,60.2132,16394.0
2022-01-20 12:40:00,68.62,68.7,68.62,68.63,57828.0,60.2044,60.2746,60.2044,60.2132,57828.0
2022-01-20 12:45:00,68.62,68.66,68.56,68.62,19063.0,60.2044,60.2395,60.1518,60.2044,19063.0
2022-01-20 12:50:00,68.63,68.68,68.59,68.66,42941.0,60.2132,60.2571,60.1781,60.2395,42941.0
2022-01-20 12:55:00,68.64,68.65,68.52,68.53,12167.0,60.222,60.2308,60.1167,60.1255,12167.0
2022-01-20 13:00:00,68.53,68.54,68.42,68.44,22966.0,60.1255,60.1342,60.029,60.0465,22966.0
2022-01-20 13:05:00,68.44,68.52,68.42,68.5,63429.0,60.0465,60.1167,60.029,60.0992,63429.0
2022-01-20 13:10:00,68.5,68.51,68.45,68.5,22065.0,60.0992,60.1079,60.0553,60.0992,22065.0
2022-01-20 13:15:00,68.5,68.53,68.37,68.39,17707.0,60.0992,60.1255,59.9851,60.0026,17707.0
2022-01-20 13:20:00,68.4,68.43,68.34,68.41,26296.0,60.0114,60.0377,59.9588,60.0202,26296.0
2022-01-20 13:25:00,68.42,68.48,68.41,68.47,21186.0,60.029,60.0816,60.0202,60.0728,21186.0
2022-01-20 13:30:00,68.47,68.51,68.46,68.48,45678.0,60.0728,60.1079,60.0641,60.0816,45678.0
2022-01-20 13:35:00,68.48,68.51,68.43,68.49,41967.0,60.0816,60.1079,60.0377,60.0904,41967.0
2022-01-20 13:40:00,68.49,68.53,68.49,68.52,21565.0,60.0904,60.1255,60.0904,60.1167,21565.0
2022-01-20 13:45:00,68.51,68.54,68.45,68.52,13605.0,60.1079,60.1342,60.0553,60.1167,13605.0
2022-01-20 13:50:00,68.51,68.59,68.5,68.58,16373.0,60.1079,60.1781,60.0992,60.1693,16373.0
2022-01-20 13:55:00,68.58,68.61,68.56,68.58,26220.0,60.1693,60.1957,60.1518,60.1693,26220.0
2022-01-20 14:00:00,68.57,68.63,68.55,68.63,25158.0,60.1606,60.2132,60.143,60.2132,25158.0
2022-01-20 14:05:00,68.63,68.66,68.56,68.59,19343.0,60.2132,60.2395,60.1518,60.1781,19343.0
2022-01-20 14:10:00,68.56,68.63,68.56,68.59,26434.0,60.1518,60.2132,60.1518,60.1781,26434.0
2022-01-20 14:15:00,68.59,68.67,68.58,68.64,26757.0,60.1781,60.2483,60.1693,60.222,26757.0
2022-01-20 14:20:00,68.61,68.63,68.56,68.57,15695.0,60.1957,60.2132,60.1518,60.1606,15695.0
2022-01-20 14:25:00,68.57,68.57,68.49,68.55,26875.0,60.1606,60.1606,60.0904,60.143,26875.0
2022-01-20 14:30:00,68.55,68.55,68.37,68.39,20231.0,60.143,60.143,59.9851,60.0026,20231.0
2022-01-20 14:35:00,68.4,68.42,68.37,68.41,20426.0,60.0114,60.029,59.9851,60.0202,20426.0
2022-01-20 14:40:00,68.42,68.49,68.4,68.47,25197.0,60.029,60.0904,60.0114,60.0728,25197.0
2022-01-20 14:45:00,68.46,68.51,68.45,68.48,24992.0,60.0641,60.1079,60.0553,60.0816,24992.0
2022-01-20 14:50:00,68.49,68.5,68.41,68.44,34062.0,60.0904,60.0992,60.0202,60.0465,34062.0
2022-01-20 14:55:00,68.45,68.45,68.37,68.41,23199.0,60.0553,60.0553,59.9851,60.0202,23199.0
2022-01-20 15:00:00,68.41,68.42,68.35,68.36,32553.0,60.0202,60.029,59.9676,59.9763,32553.0
2022-01-20 15:05:00,68.36,68.38,68.23,68.23,52762.0,59.9763,59.9939,59.8623,59.8623,52762.0
2022-01-20 15:10:00,68.23,68.26,68.13,68.13,41626.0,59.8623,59.8886,59.7745,59.7745,41626.0
2022-01-20 15:15:00,68.13,68.2,68.12,68.17,52990.0,59.7745,59.8359,59.7658,59.8096,52990.0
2022-01-20 15:20:00,68.16,68.22,68.14,68.2,44725.0,59.8009,59.8535,59.7833,59.8359,44725.0
2022-01-20 15:25:00,68.2,68.22,68.16,68.19,51290.0,59.8359,59.8535,59.8009,59.8272,51290.0
2022-01-20 15:30:00,68.19,68.2,68.08,68.09,44431.0,59.8272,59.8359,59.7307,59.7394,44431.0
2022-01-20 15:35:00,68.08,68.09,67.97,68.0,80755.0,59.7307,59.7394,59.6342,59.6605,80755.0
2022-01-20 15:40:00,68.0,68.05,67.97,67.98,64265.0,59.6605,59.7043,59.6342,59.6429,64265.0
2022-01-20 15:45:00,67.97,67.99,67.86,67.9,93379.0,59.6342,59.6517,59.5376,59.5727,93379.0
2022-01-20 15:50:00,67.91,68.08,67.89,67.9,104272.0,59.5815,59.7307,59.564,59.5727,104272.0
2022-01-20 15:55:00,67.89,67.94,67.79,67.87,318739.0,59.564,59.6078,59.4762,59.5464,318739.0
2022-01-21 09:30:00,68.53,68.62,68.1,68.15,270402.0,60.1255,60.2044,59.7482,59.7921,270402.0
2022-01-21 09:35:00,68.17,68.2,68.01,68.12,71664.0,59.8096,59.8359,59.6692,59.7658,71664.0
2022-01-21 09:40:00,68.1,68.32,68.1,68.25,73512.0,59.7482,59.9412,59.7482,59.8798,73512.0
2022-01-21 09:45:00,68.27,68.33,68.14,68.29,54449.0,59.8974,59.95,59.7833,59.9149,54449.0
2022-01-21 09:50:00,68.28,68.64,68.25,68.62,45878.0,59.9061,60.222,59.8798,60.2044,45878.0
2022-01-21 09:55:00,68.62,68.71,68.52,68.66,47051.0,60.2044,60.2834,60.1167,60.2395,47051.0
2022-01-21 10:00:00,68.65,68.67,68.54,68.55,311844.0,60.2308,60.2483,60.1342,60.143,311844.0
2022-01-21 10:05:00,68.55,68.59,68.43,68.53,57773.0,60.143,60.1781,60.0377,60.1255,57773.0
2022-01-21 10:10:00,68.53,68.56,68.34,68.49,34481.0,60.1255,60.1518,59.9588,60.0904,34481.0
2022-01-21 10:15:00,68.44,68.51,68.37,68.5,28233.0,60.0465,60.1079,59.9851,60.0992,28233.0
2022-01-21 10:20:00,68.5,68.64,68.5,68.62,32380.0,60.0992,60.222,60.0992,60.2044,32380.0
2022-01-21 10:25:00,68.62,68.65,68.41,68.43,31877.0,60.2044,60.2308,60.0202,60.0377,31877.0
2022-01-21 10:30:00,68.42,68.5,68.34,68.45,36846.0,60.029,60.0992,59.9588,60.0553,36846.0
2022-01-21 10:35:00,68.44,68.46,68.27,68.28,46628.0,60.0465,60.0641,59.8974,59.9061,46628.0
2022-01-21 10:40:00,68.27,68.3,68.06,68.23,73455.0,59.8974,59.9237,59.7131,59.8623,73455.0
2022-01-21 10:45:00,68.21,68.25,68.15,68.2,45129.0,59.8447,59.8798,59.7921,59.8359,45129.0
2022-01-21 10:50:00,68.21,68.5,68.18,68.41,101168.0,59.8447,60.0992,59.8184,60.0202,101168.0
2022-01-21 10:55:00,68.4,68.57,68.36,68.57,37255.0,60.0114,60.1606,59.9763,60.1606,37255.0
2022-01-21 11:00:00,68.58,68.62,68.49,68.5,29708.0,60.1693,60.2044,60.0904,60.0992,29708.0
2022-01-21 11:05:00,68.5,68.58,68.46,68.47,37602.0,60.0992,60.1693,60.0641,60.0728,37602.0
2022-01-21 11:10:00,68.48,68.48,68.3,68.37,35686.0,60.0816,60.0816,59.9237,59.9851,35686.0
2022-01-21 11:15:00,68.37,68.42,68.3,68.3,21680.0,59.9851,60.029,59.9237,59.9237,21680.0
2022-01-21 11:20:00,68.31,68.31,68.2,68.2,24240.0,59.9325,59.9325,59.8359,59.8359,24240.0
2022-01-21 11:25:00,68.2,68.33,68.13,68.28,35566.0,59.8359,59.95,59.7745,59.9061,35566.0
2022-01-21 11:30:00,68.27,68.29,68.17,68.23,30586.0,59.8974,59.9149,59.8096,59.8623,30586.0
2022-01-21 11:35:00,68.28,68.37,68.24,68.3,33424.0,59.9061,59.9851,59.871,59.9237,33424.0
2022-01-21 11:40:00,68.3,68.34,68.27,68.29,22361.0,59.9237,59.9588,59.8974,59.9149,22361.0
2022-01-21 11:45:00,68.3,68.36,68.29,68.32,39365.0,59.9237,59.9763,59.9149,59.9412,39365.0
2022-01-21 11:50:00,68.33,68.39,68.2,68.27,60155.0,59.95,60.0026,59.8359,59.8974,60155.0
2022-01-21 11:55:00,68.29,68.37,68.27,68.33,22626.0,59.9149,59.9851,59.8974,59.95,22626.0
2022-01-21 12:00:00,68.33,68.34,68.27,68.29,36547.0,59.95,59.9588,59.8974,59.9149,36547.0
2022-01-21 12:05:00,68.29,68.29,68.22,68.24,39239.0,59.9149,59.9149,59.8535,59.871,39239.0
2022-01-21 12:10:00,68.23,68.33,68.21,68.28,40824.0,59.8623,59.95,59.8447,59.9061,40824.0
2022-01-21 12:15:00,68.28,68.45,68.28,68.43,29272.0,59.9061,60.0553,59.9061,60.0377,29272.0
2022-01-21 12:20:00,68.43,68.53,68.41,68.5,40301.0,60.0377,60.1255,60.0202,60.0992,40301.0
2022-01-21 12:25:00,68.5,68.5,68.44,68.47,51471.0,60.0992,60.0992,60.0465,60.0728,51471.0
2022-01-21 12:30:00,68.47,68.49,68.39,68.45,36560.0,60.0728,60.0904,60.0026,60.0553,36560.0
2022-01-21 12:35:00,68.45,68.46,68.26,68.38,27558.0,60.0553,60.0641,59.8886,59.9939,27558.0
2022-01-21 12:40:00,68.39,68.42,68.34,68.34,22837.0,60.0026,60.029,59.9588,59.9588,22837.0
2022-01-21 12:45:00,68.34,68.39,68.27,68.28,26726.0,59.9588,60.0026,59.8974,59.9061,26726.0
2022-01-21 12:50:00,68.27,68.34,68.26,68.28,19206.0,59.8974,59.9588,59.8886,59.9061,19206.0
2022-01-21 12:55:00,68.25,68.26,68.17,68.2,28503.0,59.8798,59.8886,59.8096,59.8359,28503.0
2022-01-21 13:00:00,68.2,68.24,68.13,68.18,22750.0,59.8359,59.871,59.7745,59.8184,22750.0
2022-01-21 13:05:00,68.19,68.27,68.19,68.26,24810.0,59.8272,59.8974,59.8272,59.8886,24810.0
2022-01-21 13:10:00,68.27,68.3,68.25,68.28,20966.0,59.8974,59.9237,59.8798,59.9061,20966.0
2022-01-21 13:15:00,68.28,68.28,68.12,68.16,30208.0,59.9061,59.9061,59.7658,59.8009,30208.0
2022-01-21 13:20:00,68.15,68.15,68.09,68.12,24827.0,59.7921,59.7921,59.7394,59.7658,24827.0
2022-01-21 13:25:00,68.12,68.18,68.09,68.17,25520.0,59.7658,59.8184,59.7394,59.8096,25520.0
2022-01-21 13:30:00,68.16,68.24,68.14,68.22,28212.0,59.8009,59.871,59.7833,59.8535,28212.0
2022-01-21 13:35:00,68.22,68.25,68.13,68.22,32578.0,59.8535,59.8798,59.7745,59.8535,32578.0
2022-01-21 13:40:00,68.2,68.29,68.2,68.23,20110.0,59.8359,59.9149,59.8359,59.8623,20110.0
2022-01-21 13:45:00,68.23,68.27,68.19,68.25,34491.0,59.8623,59.8974,59.8272,59.8798,34491.0
2022-01-21 13:50:00,68.26,68.31,68.17,68.2,21223.0,59.8886,59.9325,59.8096,59.8359,21223.0
2022-01-21 13:55:00,68.19,68.2,68.04,68.06,23475.0,59.8272,59.8359,59.6956,59.7131,23475.0
2022-01-21 14:00:00,68.07,68.1,68.04,68.09,35130.0,59.7219,59.7482,59.6956,59.7394,35130.0
2022-01-21 14:05:00,68.09,68.12,68.03,68.05,37246.0,59.7394,59.7658,59.6868,59.7043,37246.0
2022-01-21 14:10:00,68.05,68.15,68.05,68.15,28946.0,59.7043,59.7921,59.7043,59.7921,28946.0
2022-01-21 14:15:00,68.15,68.23,68.13,68.2,25980.0,59.7921,59.8623,59.7745,59.8359,25980.0
2022-01-21 14:20:00,68.2,68.22,68.14,68.19,28590.0,59.8359,59.8535,59.7833,59.8272,28590.0
2022-01-21 14:25:00,68.19,68.21,68.13,68.14,38354.0,59.8272,59.8447,59.7745,59.7833,38354.0
2022-01-21 14:30:00,68.15,68.25,68.14,68.24,43322.0,59.7921,59.8798,59.7833,59.871,43322.0
2022-01-21 14:35:00,68.23,68.27,68.18,68.2,37845.0,59.8623,59.8974,59.8184,59.8359,37845.0
2022-01-21 14:40:00,68.2,68.22,68.12,68.13,33861.0,59.8359,59.8535,59.7658,59.7745,33861.0
2022-01-21 14:45:00,68.12,68.18,68.09,68.11,24517.0,59.7658,59.8184,59.7394,59.757,24517.0
2022-01-21 14:50:00,68.12,68.14,68.06,68.08,33247.0,59.7658,59.7833,59.7131,59.7307,33247.0
2022-01-21 14:55:00,68.09,68.11,67.98,68.02,35576.0,59.7394,59.757,59.6429,59.678,35576.0
2022-01-21 15:00:00,68.03,68.05,67.95,68.01,28628.0,59.6868,59.7043,59.6166,59.6692,28628.0
2022-01-21 15:05:00,68.03,68.07,67.87,67.89,65080.0,59.6868,59.7219,59.5464,59.564,65080.0
2022-01-21 15:10:00,67.88,67.93,67.84,67.89,41214.0,59.5552,59.5991,59.5201,59.564,41214.0
2022-01-21 15:15:00,67.89,67.95,67.83,67.92,49713.0,59.564,59.6166,59.5113,59.5903,49713.0
2022-01-21 15:20:00,67.91,67.91,67.78,67.78,58647.0,59.5815,59.5815,59.4675,59.4675,58647.0
2022-01-21 15:25:00,67.78,67.81,67.65,67.76,86530.0,59.4675,59.4938,59.3534,59.4499,86530.0
2022-01-21 15:30:00,67.76,67.83,67.72,67.75,103277.0,59.4499,59.5113,59.4148,59.4411,103277.0
2022-01-21 15:35:00,67.75,67.79,67.68,67.76,71941.0,59.4411,59.4762,59.3797,59.4499,71941.0
2022-01-21 15:40:00,67.76,67.94,67.76,67.82,99000.0,59.4499,59.6078,59.4499,59.5026,99000.0
2022-01-21 15:45:00,67.81,67.92,67.74,67.86,166555.0,59.4938,59.5903,59.4324,59.5376,166555.0
2022-01-21 15:50:00,67.86,67.99,67.75,67.8,191476.0,59.5376,59.6517,59.4411,59.485,191476.0
2022-01-21 15:55:00,67.8,67.99,67.79,67.81,406199.0,59.485,59.6517,59.4762,59.4938,406199.0
2022-01-24 09:30:00,67.77,68.1,67.63,67.66,135299.0,59.4587,59.7482,59.3359,59.3622,135299.0
2022-01-24 09:35:00,67.66,67.68,67.26,67.3,73113.0,59.3622,59.3797,59.0112,59.0463,73113.0
2022-01-24 09:40:00,67.29,67.45,67.06,67.06,107163.0,59.0375,59.1779,58.8358,58.8358,107163.0
2022-01-24 09:45:00,67.05,67.24,67.01,67.14,90694.0,58.827,58.9937,58.7919,58.9059,90694.0
2022-01-24 09:50:00,67.15,67.38,67.07,67.3,96680.0,58.9147,59.1165,58.8445,59.0463,96680.0
2022-01-24 09:55:00,67.29,67.29,67.02,67.13,61517.0,59.0375,59.0375,58.8007,58.8972,61517.0
2022-01-24 10:00:00,67.13,67.14,66.63,66.66,184771.0,58.8972,58.9059,58.4585,58.4848,184771.0
2022-01-24 10:05:00,66.66,66.78,66.6,66.6,75357.0,58.4848,58.5901,58.4322,58.4322,75357.0
2022-01-24 10:10:00,66.58,66.76,66.49,66.6,95754.0,58.4146,58.5725,58.3357,58.4322,95754.0
2022-01-24 10:15:00,66.6,66.83,66.54,66.75,65414.0,58.4322,58.634,58.3795,58.5638,65414.0
2022-01-24 10:20:00,66.74,66.86,66.67,66.74,50483.0,58.555,58.6603,58.4936,58.555,50483.0
2022-01-24 10:25:00,66.73,66.87,66.67,66.77,73273.0,58.5462,58.6691,58.4936,58.5813,73273.0
2022-01-24 10:30:00,66.77,66.81,66.6,66.68,57679.0,58.5813,58.6164,58.4322,58.5024,57679.0
2022-01-24 10:35:00,66.69,67.1,66.69,67.0,123797.0,58.5111,58.8709,58.5111,58.7831,123797.0
2022-01-24 10:40:00,66.99,67.06,66.86,66.86,122270.0,58.7743,58.8358,58.6603,58.6603,122270.0
2022-01-24 10:45:00,66.85,66.89,66.65,66.66,66723.0,58.6515,58.6866,58.476,58.4848,66723.0
2022-01-24 10:50:00,66.65,66.81,66.55,66.62,47980.0,58.476,58.6164,58.3883,58.4497,47980.0
2022-01-24 10:55:00,66.61,66.75,66.55,66.58,52502.0,58.4409,58.5638,58.3883,58.4146,52502.0
2022-01-24 11:00:00,66.55,66.64,66.44,66.45,48498.0,58.3883,58.4673,58.2918,58.3006,48498.0
2022-01-24 11:05:00,66.45,66.54,66.4,66.49,44116.0,58.3006,58.3795,58.2567,58.3357,44116.0
2022-01-24 11:10:00,66.48,66.51,66.32,66.4,36529.0,58.3269,58.3532,58.1865,58.2567,36529.0
2022-01-24 11:15:00,66.4,66.45,66.25,66.43,66003.0,58.2567,58.3006,58.1251,58.283,66003.0
2022-01-24 11:20:00,66.42,66.54,66.36,66.54,34933.0,58.2742,58.3795,58.2216,58.3795,34933.0
2022-01-24 11:25:00,66.54,66.6,66.48,66.6,30014.0,58.3795,58.4322,58.3269,58.4322,30014.0
2022-01-24 11:30:00,66.61,66.63,66.48,66.5,33467.0,58.4409,58.4585,58.3269,58.3444,33467.0
2022-01-24 11:35:00,66.51,66.52,66.38,66.46,52142.0,58.3532,58.362,58.2392,58.3093,52142.0
2022-01-24 11:40:00,66.46,66.46,66.29,66.39,57243.0,58.3093,58.3093,58.1602,58.2479,57243.0
2022-01-24 11:45:00,66.4,66.49,66.31,66.37,80430.0,58.2567,58.3357,58.1777,58.2304,80430.0
2022-01-24 11:50:00,66.35,66.48,66.25,66.47,45116.0,58.2128,58.3269,58.1251,58.3181,45116.0
2022-01-24 11:55:00,66.49,66.67,66.49,66.66,77673.0,58.3357,58.4936,58.3357,58.4848,77673.0
2022-01-24 12:00:00,66.65,66.75,66.61,66.66,38543.0,58.476,58.5638,58.4409,58.4848,38543.0
2022-01-24 12:05:00,66.66,66.76,66.57,66.61,39011.0,58.4848,58.5725,58.4059,58.4409,39011.0
2022-01-24 12:10:00,66.65,66.74,66.58,66.68,35518.0,58.476,58.555,58.4146,58.5024,35518.0
2022-01-24 12:15:00,66.68,66.73,66.6,66.65,41349.0,58.5024,58.5462,58.4322,58.476,41349.0
2022-01-24 12:20:00,66.65,66.71,66.59,66.61,50838.0,58.476,58.5287,58.4234,58.4409,50838.0
2022-01-24 12:25:00,66.62,66.62,66.49,66.58,60155.0,58.4497,58.4497,58.3357,58.4146,60155.0
2022-01-24 12:30:00,66.57,66.6,66.46,66.47,41853.0,58.4059,58.4322,58.3093,58.3181,41853.0
2022-01-24 12:35:00,66.46,66.46,66.34,66.4,41262.0,58.3093,58.3093,58.2041,58.2567,41262.0
2022-01-24 12:40:00,66.4,66.65,66.37,66.54,53891.0,58.2567,58.476,58.2304,58.3795,53891.0
2022-01-24 12:45:00,66.55,66.56,66.41,66.44,32013.0,58.3883,58.3971,58.2655,58.2918,32013.0
2022-01-24 12:50:00,66.44,66.64,66.39,66.62,58776.0,58.2918,58.4673,58.2479,58.4497,58776.0
2022-01-24 12:55:00,66.62,66.68,66.49,66.5,65541.0,58.4497,58.5024,58.3357,58.3444,65541.0
2022-01-24 13:00:00,66.5,66.51,66.24,66.28,82312.0,58.3444,58.3532,58.1163,58.1514,82312.0
2022-01-24 13:05:00,66.27,66.44,66.16,66.4,50872.0,58.1426,58.2918,58.0461,58.2567,50872.0
2022-01-24 13:10:00,66.4,66.41,66.2,66.3,37927.0,58.2567,58.2655,58.0812,58.169,37927.0
2022-01-24 13:15:00,66.3,66.42,66.2,66.4,108979.0,58.169,58.2742,58.0812,58.2567,108979.0
2022-01-24 13:20:00,66.41,66.51,66.33,66.35,61770.0,58.2655,58.3532,58.1953,58.2128,61770.0
2022-01-24 13:25:00,66.34,66.42,66.26,66.4,78220.0,58.2041,58.2742,58.1339,58.2567,78220.0
2022-01-24 13:30:00,66.4,66.43,66.3,66.33,46186.0,58.2567,58.283,58.169,58.1953,46186.0
2022-01-24 13:35:00,66.33,66.36,66.15,66.16,61158.0,58.1953,58.2216,58.0374,58.0461,61158.0
2022-01-24 13:40:00,66.17,66.2,65.9,65.94,108023.0,58.0549,58.0812,57.818,57.8531,108023.0
2022-01-24 13:45:00,65.94,66.05,65.93,65.97,49275.0,57.8531,57.9496,57.8443,57.8794,49275.0
2022-01-24 13:50:00,65.98,66.15,65.95,66.09,64811.0,57.8882,58.0374,57.8619,57.9847,64811.0
2022-01-24 13:55:00,66.09,66.25,66.05,66.22,46887.0,57.9847,58.1251,57.9496,58.0988,46887.0
2022-01-24 14:00:00,66.22,66.46,66.22,66.34,61859.0,58.0988,58.3093,58.0988,58.2041,61859.0
2022-01-24 14:05:00,66.34,66.42,66.3,66.3,39530.0,58.2041,58.2742,58.169,58.169,39530.0
2022-01-24 14:10:00,66.32,66.38,66.09,66.15,38671.0,58.1865,58.2392,57.9847,58.0374,38671.0
2022-01-24 14:15:00,66.17,66.18,65.91,65.92,50218.0,58.0549,58.0637,57.8268,57.8356,50218.0
2022-01-24 14:20:00,65.93,65.97,65.75,65.77,51310.0,57.8443,57.8794,57.6864,57.704,51310.0
2022-01-24 14:25:00,65.76,65.79,65.68,65.74,40354.0,57.6952,57.7215,57.625,57.6776,40354.0
2022-01-24 14:30:00,65.73,65.85,65.72,65.77,54648.0,57.6689,57.7742,57.6601,57.704,54648.0
2022-01-24 14:35:00,65.78,65.9,65.71,65.71,51923.0,57.7127,57.818,57.6513,57.6513,51923.0
2022-01-24 14:40:00,65.7,65.73,65.59,65.59,40964.0,57.6425,57.6689,57.546,57.546,40964.0
2022-01-24 14:45:00,65.61,65.65,65.45,65.49,64334.0,57.5636,57.5987,57.4232,57.4583,64334.0
2022-01-24 14:50:00,65.5,65.58,65.4,65.58,57066.0,57.4671,57.5373,57.3793,57.5373,57066.0
2022-01-24 14:55:00,65.6,65.87,65.59,65.82,65388.0,57.5548,57.7917,57.546,57.7478,65388.0
2022-01-24 15:00:00,65.82,66.25,65.82,66.18,54842.0,57.7478,58.1251,57.7478,58.0637,54842.0
2022-01-24 15:05:00,66.19,66.22,66.12,66.18,29985.0,58.0725,58.0988,58.011,58.0637,29985.0
2022-01-24 15:10:00,66.18,66.29,66.17,66.2,41017.0,58.0637,58.1602,58.0549,58.0812,41017.0
2022-01-24 15:15:00,66.21,66.28,66.15,66.19,58074.0,58.09,58.1514,58.0374,58.0725,58074.0
2022-01-24 15:20:00,66.2,66.38,66.19,66.34,75025.0,58.0812,58.2392,58.0725,58.2041,75025.0
2022-01-24 15:25:00,66.34,66.46,66.34,66.43,140639.0,58.2041,58.3093,58.2041,58.283,140639.0
2022-01-24 15:30:00,66.44,66.86,66.39,66.86,121210.0,58.2918,58.6603,58.2479,58.6603,121210.0
2022-01-24 15:35:00,66.86,67.03,66.84,66.98,127926.0,58.6603,58.8094,58.6427,58.7656,127926.0
2022-01-24 15:40:00,66.97,67.05,66.93,67.05,236436.0,58.7568,58.827,58.7217,58.827,236436.0
2022-01-24 15:45:00,67.05,67.43,67.04,67.42,259290.0,58.827,59.1604,58.8182,59.1516,259290.0
2022-01-24 15:50:00,67.43,67.6,67.41,67.44,294221.0,59.1604,59.3095,59.1428,59.1692,294221.0
2022-01-24 15:55:00,67.45,67.52,67.28,67.38,574115.0,59.1779,59.2393,59.0288,59.1165,574115.0
2022-01-25 09:30:00,66.94,67.24,66.76,67.12,179641.0,58.7305,58.9937,58.5725,58.8884,179641.0
2022-01-25 09:35:00,67.13,67.32,67.11,67.24,111800.0,58.8972,59.0639,58.8796,58.9937,111800.0
2022-01-25 09:40:00,67.24,67.59,67.22,67.58,123299.0,58.9937,59.3008,58.9761,59.292,123299.0
2022-01-25 09:45:00,67.57,67.8,67.51,67.52,140840.0,59.2832,59.485,59.2306,59.2393,140840.0
2022-01-25 09:50:00,67.47,67.52,67.29,67.31,144090.0,59.1955,59.2393,59.0375,59.0551,144090.0
2022-01-25 09:55:00,67.31,67.37,67.24,67.33,96636.0,59.0551,59.1077,58.9937,59.0726,96636.0
2022-01-25 10:00:00,67.33,67.35,66.98,66.99,100622.0,59.0726,59.0902,58.7656,58.7743,100622.0
2022-01-25 10:05:00,66.99,67.09,66.85,67.08,69787.0,58.7743,58.8621,58.6515,58.8533,69787.0
2022-01-25 10:10:00,67.08,67.12,66.95,67.08,115525.0,58.8533,58.8884,58.7392,58.8533,115525.0
2022-01-25 10:15:00,67.07,67.18,67.04,67.12,130107.0,58.8445,58.941,58.8182,58.8884,130107.0
2022-01-25 10:20:00,67.11,67.14,66.99,67.09,86139.0,58.8796,58.9059,58.7743,58.8621,86139.0
2022-01-25 10:25:00,67.09,67.27,67.09,67.27,90994.0,58.8621,59.02,58.8621,59.02,90994.0
2022-01-25 10:30:00,67.27,67.41,67.24,67.39,75857.0,59.02,59.1428,58.9937,59.1253,75857.0
2022-01-25 10:35:00,67.38,67.6,67.36,67.56,108290.0,59.1165,59.3095,59.099,59.2744,108290.0
2022-01-25 10:40:00,67.55,67.65,67.43,67.62,97036.0,59.2657,59.3534,59.1604,59.3271,97036.0
2022-01-25 10:45:00,67.61,67.67,67.5,67.58,80738.0,59.3183,59.3709,59.2218,59.292,80738.0
2022-01-25 10:50:00,67.58,67.68,67.51,67.57,66895.0,59.292,59.3797,59.2306,59.2832,66895.0
2022-01-25 10:55:00,67.58,67.7,67.4,67.45,70890.0,59.292,59.3973,59.1341,59.1779,70890.0
2022-01-25 11:00:00,67.43,67.5,67.36,67.38,69345.0,59.1604,59.2218,59.099,59.1165,69345.0
2022-01-25 11:05:00,67.37,67.39,67.2,67.34,98792.0,59.1077,59.1253,58.9586,59.0814,98792.0
2022-01-25 11:10:00,67.35,67.36,67.17,67.19,38327.0,59.0902,59.099,58.9323,58.9498,38327.0
2022-01-25 11:15:00,67.2,67.34,67.2,67.31,27212.0,58.9586,59.0814,58.9586,59.0551,27212.0
2022-01-25 11:20:00,67.3,67.38,67.28,67.34,67704.0,59.0463,59.1165,59.0288,59.0814,67704.0
2022-01-25 11:25:00,67.34,67.43,67.33,67.43,67550.0,59.0814,59.1604,59.0726,59.1604,67550.0
2022-01-25 11:30:00,67.44,67.46,67.21,67.22,52913.0,59.1692,59.1867,58.9674,58.9761,52913.0
2022-01-25 11:35:00,67.21,67.29,67.05,67.08,40082.0,58.9674,59.0375,58.827,58.8533,40082.0
2022-01-25 11:40:00,67.07,67.07,66.91,66.95,33984.0,58.8445,58.8445,58.7042,58.7392,33984.0
2022-01-25 11:45:00,66.94,67.01,66.91,66.99,31362.0,58.7305,58.7919,58.7042,58.7743,31362.0
2022-01-25 11:50:00,66.98,67.04,66.95,66.98,51442.0,58.7656,58.8182,58.7392,58.7656,51442.0
2022-01-25 11:55:00,66.97,67.01,66.74,66.8,72631.0,58.7568,58.7919,58.555,58.6076,72631.0
2022-01-25 12:00:00,66.8,66.94,66.72,66.94,50227.0,58.6076,58.7305,58.5375,58.7305,50227.0
2022-01-25 12:05:00,66.92,67.11,66.91,67.09,42374.0,58.7129,58.8796,58.7042,58.8621,42374.0
2022-01-25 12:10:00,67.07,67.16,67.04,67.14,33228.0,58.8445,58.9235,58.8182,58.9059,33228.0
2022-01-25 12:15:00,67.13,67.15,67.03,67.13,46443.0,58.8972,58.9147,58.8094,58.8972,46443.0
2022-01-25 12:20:00,67.12,67.24,67.12,67.23,33595.0,58.8884,58.9937,58.8884,58.9849,33595.0
2022-01-25 12:25:00,67.23,67.29,67.17,67.23,39917.0,58.9849,59.0375,58.9323,58.9849,39917.0
2022-01-25 12:30:00,67.22,67.25,67.09,67.09,30648.0,58.9761,59.0025,58.8621,58.8621,30648.0
2022-01-25 12:35:00,67.08,67.17,67.05,67.06,29310.0,58.8533,58.9323,58.827,58.8358,29310.0
2022-01-25 12:40:00,67.05,67.07,66.94,67.0,33616.0,58.827,58.8445,58.7305,58.7831,33616.0
2022-01-25 12:45:00,66.99,67.0,66.82,66.82,33006.0,58.7743,58.7831,58.6252,58.6252,33006.0
2022-01-25 12:50:00,66.84,66.93,66.81,66.89,29146.0,58.6427,58.7217,58.6164,58.6866,29146.0
2022-01-25 12:55:00,66.89,66.89,66.73,66.81,41103.0,58.6866,58.6866,58.5462,58.6164,41103.0
2022-01-25 13:00:00,66.8,66.83,66.72,66.74,36902.0,58.6076,58.634,58.5375,58.555,36902.0
2022-01-25 13:05:00,66.74,66.79,66.7,66.73,53895.0,58.555,58.5989,58.5199,58.5462,53895.0
2022-01-25 13:10:00,66.72,66.87,66.72,66.81,60101.0,58.5375,58.6691,58.5375,58.6164,60101.0
2022-01-25 13:15:00,66.83,66.83,66.72,66.73,32902.0,58.634,58.634,58.5375,58.5462,32902.0
2022-01-25 13:20:00,66.73,66.83,66.71,66.83,28961.0,58.5462,58.634,58.5287,58.634,28961.0
2022-01-25 13:25:00,66.82,67.04,66.82,67.01,55469.0,58.6252,58.8182,58.6252,58.7919,55469.0
2022-01-25 13:30:00,67.01,67.09,66.99,67.09,25896.0,58.7919,58.8621,58.7743,58.8621,25896.0
2022-01-25 13:35:00,67.09,67.15,67.08,67.11,26649.0,58.8621,58.9147,58.8533,58.8796,26649.0
2022-01-25 13:40:00,67.12,67.18,67.05,67.15,28058.0,58.8884,58.941,58.827,58.9147,28058.0
2022-01-25 13:45:00,67.15,67.35,67.14,67.34,30773.0,58.9147,59.0902,58.9059,59.0814,30773.0
2022-01-25 13:50:00,67.34,67.36,67.21,67.26,46325.0,59.0814,59.099,58.9674,59.0112,46325.0
2022-01-25 13:55:00,67.26,67.36,67.24,67.33,23092.0,59.0112,59.099,58.9937,59.0726,23092.0
2022-01-25 14:00:00,67.34,67.37,67.26,67.28,26016.0,59.0814,59.1077,59.0112,59.0288,26016.0
2022-01-25 14:05:00,67.26,67.32,67.24,67.27,37225.0,59.0112,59.0639,58.9937,59.02,37225.0
2022-01-25 14:10:00,67.27,67.39,67.25,67.38,36594.0,59.02,59.1253,59.0025,59.1165,36594.0
2022-01-25 14:15:00,67.38,67.42,67.34,67.38,37717.0,59.1165,59.1516,59.0814,59.1165,37717.0
2022-01-25 14:20:00,67.39,67.43,67.36,67.39,33101.0,59.1253,59.1604,59.099,59.1253,33101.0
2022-01-25 14:25:00,67.37,67.37,67.27,67.29,32214.0,59.1077,59.1077,59.02,59.0375,32214.0
2022-01-25 14:30:00,67.29,67.34,67.24,67.27,25929.0,59.0375,59.0814,58.9937,59.02,25929.0
2022-01-25 14:35:00,67.28,67.37,67.28,67.37,28102.0,59.0288,59.1077,59.0288,59.1077,28102.0
2022-01-25 14:40:00,67.37,67.44,67.36,67.41,42454.0,59.1077,59.1692,59.099,59.1428,42454.0
2022-01-25 14:45:00,67.41,67.53,67.39,67.51,53878.0,59.1428,59.2481,59.1253,59.2306,53878.0
2022-01-25 14:50:00,67.52,67.6,67.51,67.53,40072.0,59.2393,59.3095,59.2306,59.2481,40072.0
2022-01-25 14:55:00,67.53,67.64,67.52,67.61,61419.0,59.2481,59.3446,59.2393,59.3183,61419.0
2022-01-25 15:00:00,67.62,67.66,67.56,67.58,54010.0,59.3271,59.3622,59.2744,59.292,54010.0
2022-01-25 15:05:00,67.57,67.58,67.46,67.51,49931.0,59.2832,59.292,59.1867,59.2306,49931.0
2022-01-25 15:10:00,67.5,67.51,67.3,67.31,69402.0,59.2218,59.2306,59.0463,59.0551,69402.0
2022-01-25 15:15:00,67.33,67.39,67.28,67.39,55490.0,59.0726,59.1253,59.0288,59.1253,55490.0
2022-01-25 15:20:00,67.39,67.44,67.29,67.31,44775.0,59.1253,59.1692,59.0375,59.0551,44775.0
2022-01-25 15:25:00,67.3,67.31,67.23,67.25,41911.0,59.0463,59.0551,58.9849,59.0025,41911.0
2022-01-25 15:30:00,67.25,67.25,67.05,67.08,121252.0,59.0025,59.0025,58.827,58.8533,121252.0
2022-01-25 15:35:00,67.09,67.25,67.09,67.24,78942.0,58.8621,59.0025,58.8621,58.9937,78942.0
2022-01-25 15:40:00,67.25,67.33,67.21,67.26,56734.0,59.0025,59.0726,58.9674,59.0112,56734.0
2022-01-25 15:45:00,67.26,67.37,67.19,67.23,121775.0,59.0112,59.1077,58.9498,58.9849,121775.0
2022-01-25 15:50:00,67.23,67.25,67.08,67.1,196126.0,58.9849,59.0025,58.8533,58.8709,196126.0
2022-01-25 15:55:00,67.11,67.25,67.08,67.24,397026.0,58.8796,59.0025,58.8533,58.9937,397026.0
2022-01-26 09:30:00,67.19,67.41,66.91,67.27,78910.0,58.9498,59.1428,58.7042,59.02,78910.0
2022-01-26 09:35:00,67.28,67.45,67.14,67.45,58066.0,59.0288,59.1779,58.9059,59.1779,58066.0
2022-01-26 09:40:00,67.44,67.48,67.32,67.48,30893.0,59.1692,59.2042,59.0639,59.2042,30893.0
2022-01-26 09:45:00,67.47,67.87,67.47,67.87,41907.0,59.1955,59.5464,59.1955,59.5464,41907.0
2022-01-26 09:50:00,67.88,68.04,67.87,67.91,31599.0,59.5552,59.6956,59.5464,59.5815,31599.0
2022-01-26 09:55:00,67.9,67.91,67.67,67.78,31617.0,59.5727,59.5815,59.3709,59.4675,31617.0
2022-01-26 10:00:00,67.78,67.8,67.56,67.69,29409.0,59.4675,59.485,59.2744,59.3885,29409.0
2022-01-26 10:05:00,67.69,67.76,67.6,67.74,20034.0,59.3885,59.4499,59.3095,59.4324,20034.0
2022-01-26 10:10:00,67.75,67.77,67.65,67.68,21145.0,59.4411,59.4587,59.3534,59.3797,21145.0
2022-01-26 10:15:00,67.68,67.73,67.58,67.72,32636.0,59.3797,59.4236,59.292,59.4148,32636.0
2022-01-26 10:20:00,67.72,67.86,67.71,67.72,23830.0,59.4148,59.5376,59.406,59.4148,23830.0
2022-01-26 10:25:00,67.7,67.7,67.42,67.47,22782.0,59.3973,59.3973,59.1516,59.1955,22782.0
2022-01-26 10:30:00,67.49,67.5,67.31,67.38,19960.0,59.213,59.2218,59.0551,59.1165,19960.0
2022-01-26 10:35:00,67.37,67.43,67.3,67.31,27466.0,59.1077,59.1604,59.0463,59.0551,27466.0
2022-01-26 10:40:00,67.31,67.37,67.27,67.28,36455.0,59.0551,59.1077,59.02,59.0288,36455.0
2022-01-26 10:45:00,67.29,67.32,67.21,67.31,29348.0,59.0375,59.0639,58.9674,59.0551,29348.0
2022-01-26 10:50:00,67.33,67.43,67.31,67.4,38436.0,59.0726,59.1604,59.0551,59.1341,38436.0
2022-01-26 10:55:00,67.41,67.42,67.31,67.31,16263.0,59.1428,59.1516,59.0551,59.0551,16263.0
2022-01-26 11:00:00,67.31,67.36,67.14,67.23,204908.0,59.0551,59.099,58.9059,58.9849,204908.0
2022-01-26 11:05:00,67.23,67.28,67.18,67.21,166772.0,58.9849,59.0288,58.941,58.9674,166772.0
2022-01-26 11:10:00,67.21,67.37,67.17,67.29,242902.0,58.9674,59.1077,58.9323,59.0375,242902.0
2022-01-26 11:15:00,67.28,67.29,67.09,67.09,121177.0,59.0288,59.0375,58.8621,58.8621,121177.0
2022-01-26 11:20:00,67.1,67.26,67.04,67.19,182433.0,58.8709,59.0112,58.8182,58.9498,182433.0
2022-01-26 11:25:00,67.17,67.27,67.15,67.19,33846.0,58.9323,59.02,58.9147,58.9498,33846.0
2022-01-26 11:30:00,67.2,67.36,67.18,67.34,41032.0,58.9586,59.099,58.941,59.0814,41032.0
2022-01-26 11:35:00,67.33,67.35,67.2,67.23,24152.0,59.0726,59.0902,58.9586,58.9849,24152.0
2022-01-26 11:40:00,67.24,67.35,67.22,67.28,26978.0,58.9937,59.0902,58.9761,59.0288,26978.0
2022-01-26 11:45:00,67.28,67.31,67.19,67.19,28993.0,59.0288,59.0551,58.9498,58.9498,28993.0
2022-01-26 11:50:00,67.2,67.23,67.09,67.12,31413.0,58.9586,58.9849,58.8621,58.8884,31413.0
2022-01-26 11:55:00,67.11,67.19,67.03,67.17,22003.0,58.8796,58.9498,58.8094,58.9323,22003.0
2022-01-26 12:00:00,67.18,67.24,67.13,67.14,17636.0,58.941,58.9937,58.8972,58.9059,17636.0
2022-01-26 12:05:00,67.14,67.22,67.1,67.19,24848.0,58.9059,58.9761,58.8709,58.9498,24848.0
2022-01-26 12:10:00,67.19,67.23,67.15,67.22,20993.0,58.9498,58.9849,58.9147,58.9761,20993.0
2022-01-26 12:15:00,67.2,67.22,67.1,67.15,16236.0,58.9586,58.9761,58.8709,58.9147,16236.0
2022-01-26 12:20:00,67.13,67.14,67.05,67.07,30200.0,58.8972,58.9059,58.827,58.8445,30200.0
2022-01-26 12:25:00,67.07,67.11,67.03,67.03,19614.0,58.8445,58.8796,58.8094,58.8094,19614.0
2022-01-26 12:30:00,67.03,67.09,66.97,67.05,23966.0,58.8094,58.8621,58.7568,58.827,23966.0
2022-01-26 12:35:00,67.04,67.05,66.91,66.93,16610.0,58.8182,58.827,58.7042,58.7217,16610.0
2022-01-26 12:40:00,66.94,66.96,66.85,66.86,22590.0,58.7305,58.748,58.6515,58.6603,22590.0
2022-01-26 12:45:00,66.86,66.88,66.78,66.81,24011.0,58.6603,58.6778,58.5901,58.6164,24011.0
2022-01-26 12:50:00,66.81,66.93,66.81,66.89,17391.0,58.6164,58.7217,58.6164,58.6866,17391.0
2022-01-26 12:55:00,66.87,66.89,66.8,66.89,25005.0,58.6691,58.6866,58.6076,58.6866,25005.0
2022-01-26 13:00:00,66.9,66.95,66.85,66.95,28234.0,58.6954,58.7392,58.6515,58.7392,28234.0
2022-01-26 13:05:00,66.95,67.11,66.94,67.09,23401.0,58.7392,58.8796,58.7305,58.8621,23401.0
2022-01-26 13:10:00,67.09,67.14,67.06,67.07,19787.0,58.8621,58.9059,58.8358,58.8445,19787.0
2022-01-26 13:15:00,67.06,67.09,66.95,66.96,10587.0,58.8358,58.8621,58.7392,58.748,10587.0
2022-01-26 13:20:00,66.94,66.97,66.91,66.95,28891.0,58.7305,58.7568,58.7042,58.7392,28891.0
2022-01-26 13:25:00,66.97,67.01,66.92,66.92,17227.0,58.7568,58.7919,58.7129,58.7129,17227.0
2022-01-26 13:30:00,66.93,67.01,66.93,66.99,17859.0,58.7217,58.7919,58.7217,58.7743,17859.0
2022-01-26 13:35:00,66.98,67.0,66.91,66.97,26038.0,58.7656,58.7831,58.7042,58.7568,26038.0
2022-01-26 13:40:00,66.97,67.05,66.96,67.0,20424.0,58.7568,58.827,58.748,58.7831,20424.0
2022-01-26 13:45:00,67.01,67.05,66.95,67.03,20251.0,58.7919,58.827,58.7392,58.8094,20251.0
2022-01-26 13:50:00,67.02,67.04,66.96,67.0,17252.0,58.8007,58.8182,58.748,58.7831,17252.0
2022-01-26 13:55:00,67.01,67.15,66.98,67.12,33455.0,58.7919,58.9147,58.7656,58.8884,33455.0
2022-01-26 14:00:00,67.14,67.3,67.01,67.12,29650.0,58.9059,59.0463,58.7919,58.8884,29650.0
2022-01-26 14:05:00,67.11,67.14,66.9,66.91,21707.0,58.8796,58.9059,58.6954,58.7042,21707.0
2022-01-26 14:10:00,66.93,67.1,66.83,66.96,31251.0,58.7217,58.8709,58.634,58.748,31251.0
2022-01-26 14:15:00,66.98,67.05,66.9,67.01,36463.0,58.7656,58.827,58.6954,58.7919,36463.0
2022-01-26 14:20:00,67.01,67.02,66.9,66.93,25949.0,58.7919,58.8007,58.6954,58.7217,25949.0
2022-01-26 14:25:00,66.94,67.06,66.94,66.94,48020.0,58.7305,58.8358,58.7305,58.7305,48020.0
2022-01-26 14:30:00,66.93,67.03,66.79,66.86,90760.0,58.7217,58.8094,58.5989,58.6603,90760.0
2022-01-26 14:35:00,66.88,67.12,66.81,67.01,92917.0,58.6778,58.8884,58.6164,58.7919,92917.0
2022-01-26 14:40:00,67.01,67.03,66.76,66.84,72561.0,58.7919,58.8094,58.5725,58.6427,72561.0
2022-01-26 14:45:00,66.79,66.83,66.67,66.76,73175.0,58.5989,58.634,58.4936,58.5725,73175.0
2022-01-26 14:50:00,66.75,67.01,66.74,66.84,58747.0,58.5638,58.7919,58.555,58.6427,58747.0
2022-01-26 14:55:00,66.83,66.99,66.81,66.99,43809.0,58.634,58.7743,58.6164,58.7743,43809.0
2022-01-26 15:00:00,66.99,67.02,66.76,66.87,56375.0,58.7743,58.8007,58.5725,58.6691,56375.0
2022-01-26 15:05:00,66.86,66.91,66.66,66.67,56475.0,58.6603,58.7042,58.4848,58.4936,56475.0
2022-01-26 15:10:00,66.68,66.84,66.54,66.57,82838.0,58.5024,58.6427,58.3795,58.4059,82838.0
2022-01-26 15:15:00,66.56,66.64,66.44,66.53,67300.0,58.3971,58.4673,58.2918,58.3708,67300.0
2022-01-26 15:20:00,66.54,66.61,66.45,66.58,77688.0,58.3795,58.4409,58.3006,58.4146,77688.0
2022-01-26 15:25:00,66.59,66.69,66.52,66.65,54923.0,58.4234,58.5111,58.362,58.476,54923.0
2022-01-26 15:30:00,66.65,66.76,66.59,66.7,83788.0,58.476,58.5725,58.4234,58.5199,83788.0
2022-01-26 15:35:00,66.7,66.87,66.57,66.78,123964.0,58.5199,58.6691,58.4059,58.5901,123964.0
2022-01-26 15:40:00,66.78,66.9,66.72,66.84,122653.0,58.5901,58.6954,58.5375,58.6427,122653.0
2022-01-26 15:45:00,66.84,67.02,66.75,66.87,137316.0,58.6427,58.8007,58.5638,58.6691,137316.0
2022-01-26 15:50:00,66.88,67.17,66.83,67.13,129131.0,58.6778,58.9323,58.634,58.8972,129131.0
2022-01-26 15:55:00,67.14,67.22,66.92,67.02,355902.0,58.9059,58.9761,58.7129,58.8007,355902.0
2022-01-27 09:30:00,67.5,67.85,67.48,67.72,77677.0,59.2218,59.5289,59.2042,59.4148,77677.0
2022-01-27 09:35:00,67.72,67.97,67.64,67.9,65251.0,59.4148,59.6342,59.3446,59.5727,65251.0
2022-01-27 09:40:00,67.93,68.19,67.93,68.19,68514.0,59.5991,59.8272,59.5991,59.8272,68514.0
2022-01-27 09:45:00,68.2,68.37,68.12,68.16,123488.0,59.8359,59.9851,59.7658,59.8009,123488.0
2022-01-27 09:50:00,68.18,68.43,68.16,68.3,50621.0,59.8184,60.0377,59.8009,59.9237,50621.0
2022-01-27 09:55:00,68.29,68.41,68.2,68.41,77910.0,59.9149,60.0202,59.8359,60.0202,77910.0
2022-01-27 10:00:00,68.41,68.42,68.15,68.32,86185.0,60.0202,60.029,59.7921,59.9412,86185.0
2022-01-27 10:05:00,68.32,68.43,68.22,68.39,71421.0,59.9412,60.0377,59.8535,60.0026,71421.0
2022-01-27 10:10:00,68.4,68.48,68.18,68.2,59112.0,60.0114,60.0816,59.8184,59.8359,59112.0
2022-01-27 10:15:00,68.2,68.41,68.19,68.31,76131.0,59.8359,60.0202,59.8272,59.9325,76131.0
2022-01-27 10:20:00,68.3,68.36,68.28,68.31,57413.0,59.9237,59.9763,59.9061,59.9325,57413.0
2022-01-27 10:25:00,68.31,68.32,68.09,68.09,97230.0,59.9325,59.9412,59.7394,59.7394,97230.0
2022-01-27 10:30:00,68.11,68.24,68.11,68.21,74055.0,59.757,59.871,59.757,59.8447,74055.0
2022-01-27 10:35:00,68.19,68.29,68.14,68.17,40729.0,59.8272,59.9149,59.7833,59.8096,40729.0
2022-01-27 10:40:00,68.18,68.46,68.16,68.46,43378.0,59.8184,60.0641,59.8009,60.0641,43378.0
2022-01-27 10:45:00,68.47,68.48,68.32,68.42,37227.0,60.0728,60.0816,59.9412,60.029,37227.0
2022-01-27 10:50:00,68.41,68.48,68.4,68.45,42174.0,60.0202,60.0816,60.0114,60.0553,42174.0
2022-01-27 10:55:00,68.45,68.55,68.41,68.47,76667.0,60.0553,60.143,60.0202,60.0728,76667.0
2022-01-27 11:00:00,68.46,68.55,68.39,68.44,47134.0,60.0641,60.143,60.0026,60.0465,47134.0
2022-01-27 11:05:00,68.42,68.49,68.37,68.4,54404.0,60.029,60.0904,59.9851,60.0114,54404.0
2022-01-27 11:10:00,68.42,68.47,68.4,68.42,86748.0,60.029,60.0728,60.0114,60.029,86748.0
2022-01-27 11:15:00,68.42,68.44,68.21,68.27,51222.0,60.029,60.0465,59.8447,59.8974,51222.0
2022-01-27 11:20:00,68.26,68.35,68.24,68.29,61505.0,59.8886,59.9676,59.871,59.9149,61505.0
2022-01-27 11:25:00,68.31,68.32,68.19,68.29,134880.0,59.9325,59.9412,59.8272,59.9149,134880.0
2022-01-27 11:30:00,68.3,68.45,68.29,68.41,42933.0,59.9237,60.0553,59.9149,60.0202,42933.0
2022-01-27 11:35:00,68.43,68.47,68.41,68.45,37135.0,60.0377,60.0728,60.0202,60.0553,37135.0
2022-01-27 11:40:00,68.44,68.46,68.36,68.37,30831.0,60.0465,60.0641,59.9763,59.9851,30831.0
2022-01-27 11:45:00,68.37,68.43,68.34,68.42,24368.0,59.9851,60.0377,59.9588,60.029,24368.0
2022-01-27 11:50:00,68.43,68.48,68.38,68.46,31638.0,60.0377,60.0816,59.9939,60.0641,31638.0
2022-01-27 11:55:00,68.45,68.61,68.44,68.59,48277.0,60.0553,60.1957,60.0465,60.1781,48277.0
2022-01-27 12:00:00,68.58,68.69,68.57,68.69,33801.0,60.1693,60.2659,60.1606,60.2659,33801.0
2022-01-27 12:05:00,68.68,68.68,68.54,68.56,30183.0,60.2571,60.2571,60.1342,60.1518,30183.0
2022-01-27 12:10:00,68.58,68.58,68.43,68.45,38983.0,60.1693,60.1693,60.0377,60.0553,38983.0
2022-01-27 12:15:00,68.45,68.48,68.29,68.31,61872.0,60.0553,60.0816,59.9149,59.9325,61872.0
2022-01-27 12:20:00,68.32,68.39,68.3,68.36,34887.0,59.9412,60.0026,59.9237,59.9763,34887.0
2022-01-27 12:25:00,68.37,68.4,68.2,68.3,57131.0,59.9851,60.0114,59.8359,59.9237,57131.0
2022-01-27 12:30:00,68.3,68.35,68.12,68.13,47139.0,59.9237,59.9676,59.7658,59.7745,47139.0
2022-01-27 12:35:00,68.14,68.15,68.01,68.03,42410.0,59.7833,59.7921,59.6692,59.6868,42410.0
2022-01-27 12:40:00,68.03,68.05,67.9,67.91,22867.0,59.6868,59.7043,59.5727,59.5815,22867.0
2022-01-27 12:45:00,67.91,67.91,67.79,67.84,36628.0,59.5815,59.5815,59.4762,59.5201,36628.0
2022-01-27 12:50:00,67.85,67.94,67.82,67.84,27861.0,59.5289,59.6078,59.5026,59.5201,27861.0
2022-01-27 12:55:00,67.84,67.98,67.84,67.9,39074.0,59.5201,59.6429,59.5201,59.5727,39074.0
2022-01-27 13:00:00,67.88,67.9,67.67,67.72,39741.0,59.5552,59.5727,59.3709,59.4148,39741.0
2022-01-27 13:05:00,67.72,67.77,67.62,67.72,39567.0,59.4148,59.4587,59.3271,59.4148,39567.0
2022-01-27 13:10:00,67.72,67.82,67.68,67.76,27821.0,59.4148,59.5026,59.3797,59.4499,27821.0
2022-01-27 13:15:00,67.76,67.82,67.68,67.69,52337.0,59.4499,59.5026,59.3797,59.3885,52337.0
2022-01-27 13:20:00,67.69,67.73,67.6,67.62,23023.0,59.3885,59.4236,59.3095,59.3271,23023.0
2022-01-27 13:25:00,67.62,67.76,67.62,67.66,55974.0,59.3271,59.4499,59.3271,59.3622,55974.0
2022-01-27 13:30:00,67.67,67.76,67.62,67.74,42739.0,59.3709,59.4499,59.3271,59.4324,42739.0
2022-01-27 13:35:00,67.73,67.77,67.58,67.72,67589.0,59.4236,59.4587,59.292,59.4148,67589.0
2022-01-27 13:40:00,67.73,67.87,67.68,67.8,24829.0,59.4236,59.5464,59.3797,59.485,24829.0
2022-01-27 13:45:00,67.82,67.82,67.73,67.78,26160.0,59.5026,59.5026,59.4236,59.4675,26160.0
2022-01-27 13:50:00,67.78,67.78,67.67,67.74,25081.0,59.4675,59.4675,59.3709,59.4324,25081.0
2022-01-27 13:55:00,67.74,67.82,67.71,67.74,41079.0,59.4324,59.5026,59.406,59.4324,41079.0
2022-01-27 14:00:00,67.75,67.96,67.73,67.94,47374.0,59.4411,59.6254,59.4236,59.6078,47374.0
2022-01-27 14:05:00,67.94,68.04,67.91,68.0,28235.0,59.6078,59.6956,59.5815,59.6605,28235.0
2022-01-27 14:10:00,67.99,68.01,67.88,67.91,24756.0,59.6517,59.6692,59.5552,59.5815,24756.0
2022-01-27 14:15:00,67.91,67.93,67.79,67.81,50861.0,59.5815,59.5991,59.4762,59.4938,50861.0
2022-01-27 14:20:00,67.82,67.87,67.75,67.77,48124.0,59.5026,59.5464,59.4411,59.4587,48124.0
2022-01-27 14:25:00,67.76,67.83,67.74,67.78,33473.0,59.4499,59.5113,59.4324,59.4675,33473.0
2022-01-27 14:30:00,67.78,67.88,67.77,67.84,46431.0,59.4675,59.5552,59.4587,59.5201,46431.0
2022-01-27 14:35:00,67.84,67.97,67.83,67.94,45148.0,59.5201,59.6342,59.5113,59.6078,45148.0
2022-01-27 14:40:00,67.94,68.05,67.94,68.0,34426.0,59.6078,59.7043,59.6078,59.6605,34426.0
2022-01-27 14:45:00,68.0,68.13,67.98,68.11,34311.0,59.6605,59.7745,59.6429,59.757,34311.0
2022-01-27 14:50:00,68.11,68.11,67.88,67.9,37782.0,59.757,59.757,59.5552,59.5727,37782.0
2022-01-27 14:55:00,67.88,67.89,67.74,67.77,47578.0,59.5552,59.564,59.4324,59.4587,47578.0
2022-01-27 15:00:00,67.77,68.0,67.77,68.0,38931.0,59.4587,59.6605,59.4587,59.6605,38931.0
2022-01-27 15:05:00,68.01,68.03,67.8,67.82,30955.0,59.6692,59.6868,59.485,59.5026,30955.0
2022-01-27 15:10:00,67.83,67.85,67.59,67.6,28287.0,59.5113,59.5289,59.3008,59.3095,28287.0
2022-01-27 15:15:00,67.61,67.69,67.53,67.67,45747.0,59.3183,59.3885,59.2481,59.3709,45747.0
2022-01-27 15:20:00,67.68,67.81,67.62,67.8,48636.0,59.3797,59.4938,59.3271,59.485,48636.0
2022-01-27 15:25:00,67.78,67.95,67.78,67.89,49438.0,59.4675,59.6166,59.4675,59.564,49438.0
2022-01-27 15:30:00,67.89,67.98,67.84,67.96,47822.0,59.564,59.6429,59.5201,59.6254,47822.0
2022-01-27 15:35:00,67.96,68.02,67.89,67.91,50981.0,59.6254,59.678,59.564,59.5815,50981.0
2022-01-27 15:40:00,67.91,68.15,67.9,68.12,54399.0,59.5815,59.7921,59.5727,59.7658,54399.0
2022-01-27 15:45:00,68.13,68.22,67.89,67.97,122401.0,59.7745,59.8535,59.564,59.6342,122401.0
2022-01-27 15:50:00,67.99,68.02,67.92,67.93,214557.0,59.6517,59.678,59.5903,59.5991,214557.0
2022-01-27 15:55:00,67.94,68.09,67.9,68.03,521018.0,59.6078,59.7394,59.5727,59.6868,521018.0
2022-01-28 09:30:00,68.0,68.0,67.66,67.78,75782.0,59.6605,59.6605,59.3622,59.4675,75782.0
2022-01-28 09:35:00,67.78,67.89,67.64,67.83,63275.0,59.4675,59.564,59.3446,59.5113,63275.0
2022-01-28 09:40:00,67.82,67.91,67.77,67.78,55083.0,59.5026,59.5815,59.4587,59.4675,55083.0
2022-01-28 09:45:00,67.78,67.98,67.73,67.86,76822.0,59.4675,59.6429,59.4236,59.5376,76822.0
2022-01-28 09:50:00,67.86,68.07,67.81,68.03,148351.0,59.5376,59.7219,59.4938,59.6868,148351.0
2022-01-28 09:55:00,68.03,68.09,67.93,67.99,72191.0,59.6868,59.7394,59.5991,59.6517,72191.0
2022-01-28 10:00:00,68.0,68.09,67.95,68.03,52591.0,59.6605,59.7394,59.6166,59.6868,52591.0
2022-01-28 10:05:00,68.02,68.17,67.83,68.16,62290.0,59.678,59.8096,59.5113,59.8009,62290.0
2022-01-28 10:10:00,68.15,68.31,68.13,68.27,64646.0,59.7921,59.9325,59.7745,59.8974,64646.0
2022-01-28 10:15:00,68.28,68.37,68.2,68.31,65738.0,59.9061,59.9851,59.8359,59.9325,65738.0
2022-01-28 10:20:00,68.31,68.42,68.28,68.34,34904.0,59.9325,60.029,59.9061,59.9588,34904.0
2022-01-28 10:25:00,68.36,68.43,68.28,68.38,34993.0,59.9763,60.0377,59.9061,59.9939,34993.0
2022-01-28 10:30:00,68.37,68.43,68.26,68.26,51179.0,59.9851,60.0377,59.8886,59.8886,51179.0
2022-01-28 10:35:00,68.26,68.42,68.24,68.39,95457.0,59.8886,60.029,59.871,60.0026,95457.0
2022-01-28 10:40:00,68.39,68.39,68.13,68.18,41187.0,60.0026,60.0026,59.7745,59.8184,41187.0
2022-01-28 10:45:00,68.18,68.3,68.08,68.3,33522.0,59.8184,59.9237,59.7307,59.9237,33522.0
2022-01-28 10:50:00,68.3,68.32,68.22,68.29,30168.0,59.9237,59.9412,59.8535,59.9149,30168.0
2022-01-28 10:55:00,68.29,68.29,68.06,68.21,49001.0,59.9149,59.9149,59.7131,59.8447,49001.0
2022-01-28 11:00:00,68.22,68.24,67.96,67.97,551793.0,59.8535,59.871,59.6254,59.6342,551793.0
2022-01-28 11:05:00,67.98,68.07,67.84,67.88,32179.0,59.6429,59.7219,59.5201,59.5552,32179.0
2022-01-28 11:10:00,67.88,67.91,67.82,67.86,28788.0,59.5552,59.5815,59.5026,59.5376,28788.0
2022-01-28 11:15:00,67.86,67.87,67.67,67.8,38675.0,59.5376,59.5464,59.3709,59.485,38675.0
2022-01-28 11:20:00,67.81,67.92,67.78,67.91,25861.0,59.4938,59.5903,59.4675,59.5815,25861.0
2022-01-28 11:25:00,67.91,68.02,67.89,67.95,26141.0,59.5815,59.678,59.564,59.6166,26141.0
2022-01-28 11:30:00,67.95,68.12,67.94,68.12,30209.0,59.6166,59.7658,59.6078,59.7658,30209.0
2022-01-28 11:35:00,68.13,68.21,68.11,68.12,22025.0,59.7745,59.8447,59.757,59.7658,22025.0
2022-01-28 11:40:00,68.11,68.18,68.07,68.16,16095.0,59.757,59.8184,59.7219,59.8009,16095.0
2022-01-28 11:45:00,68.17,68.22,68.1,68.14,29369.0,59.8096,59.8535,59.7482,59.7833,29369.0
2022-01-28 11:50:00,68.14,68.18,68.06,68.18,19606.0,59.7833,59.8184,59.7131,59.8184,19606.0
2022-01-28 11:55:00,68.17,68.29,68.13,68.23,24341.0,59.8096,59.9149,59.7745,59.8623,24341.0
2022-01-28 12:00:00,68.23,68.29,68.19,68.28,37216.0,59.8623,59.9149,59.8272,59.9061,37216.0
2022-01-28 12:05:00,68.28,68.34,68.27,68.31,27827.0,59.9061,59.9588,59.8974,59.9325,27827.0
2022-01-28 12:10:00,68.31,68.39,68.25,68.31,35543.0,59.9325,60.0026,59.8798,59.9325,35543.0
2022-01-28 12:15:00,68.32,68.48,68.29,68.45,33801.0,59.9412,60.0816,59.9149,60.0553,33801.0
2022-01-28 12:20:00,68.46,68.5,68.4,68.49,29542.0,60.0641,60.0992,60.0114,60.0904,29542.0
2022-01-28 12:25:00,68.49,68.51,68.43,68.43,45116.0,60.0904,60.1079,60.0377,60.0377,45116.0
2022-01-28 12:30:00,68.44,68.51,68.43,68.5,30276.0,60.0465,60.1079,60.0377,60.0992,30276.0
2022-01-28 12:35:00,68.49,68.5,68.38,68.42,21071.0,60.0904,60.0992,59.9939,60.029,21071.0
2022-01-28 12:40:00,68.42,68.44,68.38,68.38,28571.0,60.029,60.0465,59.9939,59.9939,28571.0
2022-01-28 12:45:00,68.38,68.39,68.28,68.33,30916.0,59.9939,60.0026,59.9061,59.95,30916.0
2022-01-28 12:50:00,68.34,68.42,68.3,68.42,21238.0,59.9588,60.029,59.9237,60.029,21238.0
2022-01-28 12:55:00,68.42,68.5,68.42,68.47,20290.0,60.029,60.0992,60.029,60.0728,20290.0
2022-01-28 13:00:00,68.47,68.59,68.47,68.58,30515.0,60.0728,60.1781,60.0728,60.1693,30515.0
2022-01-28 13:05:00,68.57,68.63,68.56,68.61,53671.0,60.1606,60.2132,60.1518,60.1957,53671.0
2022-01-28 13:10:00,68.6,68.64,68.54,68.57,32320.0,60.1869,60.222,60.1342,60.1606,32320.0
2022-01-28 13:15:00,68.57,68.57,68.46,68.47,20530.0,60.1606,60.1606,60.0641,60.0728,20530.0
2022-01-28 13:20:00,68.45,68.49,68.39,68.49,25969.0,60.0553,60.0904,60.0026,60.0904,25969.0
2022-01-28 13:25:00,68.49,68.52,68.39,68.44,44899.0,60.0904,60.1167,60.0026,60.0465,44899.0
2022-01-28 13:30:00,68.45,68.57,68.45,68.55,61344.0,60.0553,60.1606,60.0553,60.143,61344.0
2022-01-28 13:35:00,68.54,68.6,68.53,68.59,76195.0,60.1342,60.1869,60.1255,60.1781,76195.0
2022-01-28 13:40:00,68.6,68.69,68.57,68.65,73005.0,60.1869,60.2659,60.1606,60.2308,73005.0
2022-01-28 13:45:00,68.66,68.77,68.65,68.75,41803.0,60.2395,60.336,60.2308,60.3185,41803.0
2022-01-28 13:50:00,68.76,68.82,68.74,68.78,44669.0,60.3273,60.3799,60.3097,60.3448,44669.0
2022-01-28 13:55:00,68.79,68.79,68.6,68.6,34890.0,60.3536,60.3536,60.1869,60.1869,34890.0
2022-01-28 14:00:00,68.6,68.65,68.48,68.5,43183.0,60.1869,60.2308,60.0816,60.0992,43183.0
2022-01-28 14:05:00,68.51,68.62,68.5,68.57,25470.0,60.1079,60.2044,60.0992,60.1606,25470.0
2022-01-28 14:10:00,68.58,68.61,68.5,68.57,24554.0,60.1693,60.1957,60.0992,60.1606,24554.0
2022-01-28 14:15:00,68.59,68.6,68.47,68.55,38637.0,60.1781,60.1869,60.0728,60.143,38637.0
2022-01-28 14:20:00,68.54,68.54,68.37,68.37,33351.0,60.1342,60.1342,59.9851,59.9851,33351.0
2022-01-28 14:25:00,68.38,68.39,68.29,68.3,27345.0,59.9939,60.0026,59.9149,59.9237,27345.0
2022-01-28 14:30:00,68.3,68.35,68.19,68.2,84323.0,59.9237,59.9676,59.8272,59.8359,84323.0
2022-01-28 14:35:00,68.21,68.3,68.2,68.28,27248.0,59.8447,59.9237,59.8359,59.9061,27248.0
2022-01-28 14:40:00,68.3,68.4,68.3,68.39,30685.0,59.9237,60.0114,59.9237,60.0026,30685.0
2022-01-28 14:45:00,68.38,68.53,68.38,68.52,37040.0,59.9939,60.1255,59.9939,60.1167,37040.0
2022-01-28 14:50:00,68.51,68.6,68.49,68.54,36523.0,60.1079,60.1869,60.0904,60.1342,36523.0
2022-01-28 14:55:00,68.53,68.59,68.51,68.57,34760.0,60.1255,60.1781,60.1079,60.1606,34760.0
2022-01-28 15:00:00,68.58,68.61,68.49,68.59,39838.0,60.1693,60.1957,60.0904,60.1781,39838.0
2022-01-28 15:05:00,68.6,68.62,68.56,68.62,23078.0,60.1869,60.2044,60.1518,60.2044,23078.0
2022-01-28 15:10:00,68.61,68.61,68.45,68.5,34109.0,60.1957,60.1957,60.0553,60.0992,34109.0
2022-01-28 15:15:00,68.5,68.57,68.44,68.56,36025.0,60.0992,60.1606,60.0465,60.1518,36025.0
2022-01-28 15:20:00,68.56,68.68,68.55,68.66,37431.0,60.1518,60.2571,60.143,60.2395,37431.0
2022-01-28 15:25:00,68.67,68.68,68.6,68.62,27675.0,60.2483,60.2571,60.1869,60.2044,27675.0
2022-01-28 15:30:00,68.63,68.79,68.51,68.77,55309.0,60.2132,60.3536,60.1079,60.336,55309.0
2022-01-28 15:35:00,68.76,68.76,68.63,68.66,42033.0,60.3273,60.3273,60.2132,60.2395,42033.0
2022-01-28 15:40:00,68.67,68.85,68.66,68.75,97841.0,60.2483,60.4062,60.2395,60.3185,97841.0
2022-01-28 15:45:00,68.74,68.85,68.67,68.83,120927.0,60.3097,60.4062,60.2483,60.3887,120927.0
2022-01-28 15:50:00,68.83,68.94,68.77,68.84,190410.0,60.3887,60.4852,60.336,60.3975,190410.0
2022-01-28 15:55:00,68.84,69.03,68.8,69.0,335939.0,60.3975,60.5642,60.3624,60.5378,335939.0
2022-01-31 09:30:00,68.43,68.68,68.29,68.58,94088.0,60.0377,60.2571,59.9149,60.1693,94088.0
2022-01-31 09:35:00,68.57,68.82,68.57,68.81,63987.0,60.1606,60.3799,60.1606,60.3711,63987.0
2022-01-31 09:40:00,68.79,69.05,68.76,69.05,63683.0,60.3536,60.5817,60.3273,60.5817,63683.0
2022-01-31 09:45:00,69.05,69.06,68.89,68.95,67921.0,60.5817,60.5905,60.4413,60.494,67921.0
2022-01-31 09:50:00,68.95,69.06,68.7,68.73,49152.0,60.494,60.5905,60.2746,60.3009,49152.0
2022-01-31 09:55:00,68.73,68.92,68.72,68.92,41898.0,60.3009,60.4676,60.2922,60.4676,41898.0
2022-01-31 10:00:00,68.92,69.07,68.89,68.9,76657.0,60.4676,60.5993,60.4413,60.4501,76657.0
2022-01-31 10:05:00,68.9,68.91,68.64,68.77,64002.0,60.4501,60.4589,60.222,60.336,64002.0
2022-01-31 10:10:00,68.78,68.92,68.78,68.84,50684.0,60.3448,60.4676,60.3448,60.3975,50684.0
2022-01-31 10:15:00,68.84,68.95,68.83,68.94,38506.0,60.3975,60.494,60.3887,60.4852,38506.0
2022-01-31 10:20:00,68.95,69.06,68.95,69.02,43076.0,60.494,60.5905,60.494,60.5554,43076.0
2022-01-31 10:25:00,69.03,69.03,68.89,68.93,40094.0,60.5642,60.5642,60.4413,60.4764,40094.0
2022-01-31 10:30:00,68.92,68.95,68.85,68.88,64136.0,60.4676,60.494,60.4062,60.4326,64136.0
2022-01-31 10:35:00,68.88,68.98,68.86,68.9,48467.0,60.4326,60.5203,60.415,60.4501,48467.0
2022-01-31 10:40:00,68.88,68.96,68.83,68.88,48077.0,60.4326,60.5027,60.3887,60.4326,48077.0
2022-01-31 10:45:00,68.87,68.91,68.84,68.88,83773.0,60.4238,60.4589,60.3975,60.4326,83773.0
2022-01-31 10:50:00,68.89,68.95,68.88,68.89,28980.0,60.4413,60.494,60.4326,60.4413,28980.0
2022-01-31 10:55:00,68.89,68.95,68.87,68.92,55505.0,60.4413,60.494,60.4238,60.4676,55505.0
2022-01-31 11:00:00,68.92,68.95,68.83,68.86,59195.0,60.4676,60.494,60.3887,60.415,59195.0
2022-01-31 11:05:00,68.86,68.96,68.86,68.96,50684.0,60.415,60.5027,60.415,60.5027,50684.0
2022-01-31 11:10:00,68.96,69.06,68.91,68.93,49947.0,60.5027,60.5905,60.4589,60.4764,49947.0
2022-01-31 11:15:00,68.92,69.06,68.91,69.04,31312.0,60.4676,60.5905,60.4589,60.5729,31312.0
2022-01-31 11:20:00,69.03,69.04,68.97,69.01,23044.0,60.5642,60.5729,60.5115,60.5466,23044.0
2022-01-31 11:25:00,69.0,69.0,68.89,68.91,41511.0,60.5378,60.5378,60.4413,60.4589,41511.0
2022-01-31 11:30:00,68.93,69.01,68.91,68.95,43479.0,60.4764,60.5466,60.4589,60.494,43479.0
2022-01-31 11:35:00,68.95,68.96,68.88,68.93,53108.0,60.494,60.5027,60.4326,60.4764,53108.0
2022-01-31 11:40:00,68.93,68.98,68.92,68.96,54412.0,60.4764,60.5203,60.4676,60.5027,54412.0
2022-01-31 11:45:00,68.95,69.06,68.93,69.05,28977.0,60.494,60.5905,60.4764,60.5817,28977.0
2022-01-31 11:50:00,69.06,69.13,69.06,69.13,31894.0,60.5905,60.6519,60.5905,60.6519,31894.0
2022-01-31 11:55:00,69.14,69.16,69.09,69.14,24991.0,60.6607,60.6782,60.6168,60.6607,24991.0
2022-01-31 12:00:00,69.13,69.16,69.08,69.12,22977.0,60.6519,60.6782,60.608,60.6431,22977.0
2022-01-31 12:05:00,69.12,69.21,69.12,69.19,28041.0,60.6431,60.7221,60.6431,60.7045,28041.0
2022-01-31 12:10:00,69.2,69.35,69.17,69.34,53421.0,60.7133,60.8449,60.687,60.8361,53421.0
2022-01-31 12:15:00,69.33,69.44,69.31,69.44,36446.0,60.8274,60.9239,60.8098,60.9239,36446.0
2022-01-31 12:20:00,69.44,69.52,69.42,69.43,61584.0,60.9239,60.9941,60.9063,60.9151,61584.0
2022-01-31 12:25:00,69.42,69.45,69.34,69.37,24591.0,60.9063,60.9326,60.8361,60.8625,24591.0
2022-01-31 12:30:00,69.36,69.38,69.28,69.3,30024.0,60.8537,60.8712,60.7835,60.801,30024.0
2022-01-31 12:35:00,69.3,69.31,69.25,69.28,24932.0,60.801,60.8098,60.7572,60.7835,24932.0
2022-01-31 12:40:00,69.27,69.3,69.21,69.22,35271.0,60.7747,60.801,60.7221,60.7309,35271.0
2022-01-31 12:45:00,69.22,69.29,69.21,69.26,29422.0,60.7309,60.7923,60.7221,60.7659,29422.0
2022-01-31 12:50:00,69.25,69.3,69.2,69.28,25580.0,60.7572,60.801,60.7133,60.7835,25580.0
2022-01-31 12:55:00,69.28,69.33,69.21,69.22,26560.0,60.7835,60.8274,60.7221,60.7309,26560.0
2022-01-31 13:00:00,69.22,69.3,69.21,69.3,43368.0,60.7309,60.801,60.7221,60.801,43368.0
2022-01-31 13:05:00,69.3,69.31,69.25,69.27,32992.0,60.801,60.8098,60.7572,60.7747,32992.0
2022-01-31 13:10:00,69.27,69.31,69.2,69.3,39615.0,60.7747,60.8098,60.7133,60.801,39615.0
2022-01-31 13:15:00,69.31,69.37,69.29,69.34,38308.0,60.8098,60.8625,60.7923,60.8361,38308.0
2022-01-31 13:20:00,69.35,69.42,69.35,69.4,24100.0,60.8449,60.9063,60.8449,60.8888,24100.0
2022-01-31 13:25:00,69.4,69.46,69.35,69.39,36276.0,60.8888,60.9414,60.8449,60.88,36276.0
2022-01-31 13:30:00,69.39,69.51,69.38,69.44,35890.0,60.88,60.9853,60.8712,60.9239,35890.0
2022-01-31 13:35:00,69.44,69.44,69.33,69.33,29246.0,60.9239,60.9239,60.8274,60.8274,29246.0
2022-01-31 13:40:00,69.33,69.35,69.29,69.33,36456.0,60.8274,60.8449,60.7923,60.8274,36456.0
2022-01-31 13:45:00,69.32,69.35,69.3,69.33,25401.0,60.8186,60.8449,60.801,60.8274,25401.0
2022-01-31 13:50:00,69.33,69.34,69.28,69.3,23534.0,60.8274,60.8361,60.7835,60.801,23534.0
2022-01-31 13:55:00,69.29,69.38,69.28,69.34,31952.0,60.7923,60.8712,60.7835,60.8361,31952.0
2022-01-31 14:00:00,69.34,69.43,69.32,69.39,33734.0,60.8361,60.9151,60.8186,60.88,33734.0
2022-01-31 14:05:00,69.38,69.49,69.37,69.48,27245.0,60.8712,60.9677,60.8625,60.959,27245.0
2022-01-31 14:10:00,69.48,69.5,69.39,69.45,50195.0,60.959,60.9765,60.88,60.9326,50195.0
2022-01-31 14:15:00,69.45,69.56,69.45,69.54,68375.0,60.9326,61.0292,60.9326,61.0116,68375.0
2022-01-31 14:20:00,69.54,69.58,69.5,69.51,61414.0,61.0116,61.0467,60.9765,60.9853,61414.0
2022-01-31 14:25:00,69.51,69.55,69.46,69.52,137851.0,60.9853,61.0204,60.9414,60.9941,137851.0
2022-01-31 14:30:00,69.52,69.6,69.52,69.53,38006.0,60.9941,61.0643,60.9941,61.0028,38006.0
2022-01-31 14:35:00,69.53,69.55,69.5,69.54,28263.0,61.0028,61.0204,60.9765,61.0116,28263.0
2022-01-31 14:40:00,69.54,69.64,69.54,69.61,58478.0,61.0116,61.0993,61.0116,61.073,58478.0
2022-01-31 14:45:00,69.61,69.67,69.58,69.59,61562.0,61.073,61.1257,61.0467,61.0555,61562.0
2022-01-31 14:50:00,69.59,69.61,69.55,69.59,39862.0,61.0555,61.073,61.0204,61.0555,39862.0
2022-01-31 14:55:00,69.59,69.6,69.53,69.57,52113.0,61.0555,61.0643,61.0028,61.0379,52113.0
2022-01-31 15:00:00,69.56,69.6,69.52,69.53,61189.0,61.0292,61.0643,60.9941,61.0028,61189.0
2022-01-31 15:05:00,69.52,69.6,69.52,69.55,59771.0,60.9941,61.0643,60.9941,61.0204,59771.0
2022-01-31 15:10:00,69.56,69.57,69.44,69.49,64390.0,61.0292,61.0379,60.9239,60.9677,64390.0
2022-01-31 15:15:00,69.49,69.52,69.46,69.52,44801.0,60.9677,60.9941,60.9414,60.9941,44801.0
2022-01-31 15:20:00,69.52,69.59,69.49,69.56,53112.0,60.9941,61.0555,60.9677,61.0292,53112.0
2022-01-31 15:25:00,69.56,69.63,69.56,69.59,53349.0,61.0292,61.0906,61.0292,61.0555,53349.0
2022-01-31 15:30:00,69.59,69.6,69.5,69.54,90012.0,61.0555,61.0643,60.9765,61.0116,90012.0
2022-01-31 15:35:00,69.53,69.58,69.46,69.51,141422.0,61.0028,61.0467,60.9414,60.9853,141422.0
2022-01-31 15:40:00,69.5,69.57,69.47,69.57,159652.0,60.9765,61.0379,60.9502,61.0379,159652.0
2022-01-31 15:45:00,69.57,69.58,69.48,69.58,134562.0,61.0379,61.0467,60.959,61.0467,134562.0
2022-01-31 15:50:00,69.58,69.77,69.52,69.64,201728.0,61.0467,61.2134,60.9941,61.0993,201728.0
2022-01-31 15:55:00,69.64,69.64,69.47,69.5,761197.0,61.0993,61.0993,60.9502,60.9765,761197.0
2022-02-01 09:30:00,69.23,69.23,68.78,68.9,271614.0,60.7396,60.7396,60.3448,60.4501,271614.0
2022-02-01 09:35:00,68.89,69.28,68.84,69.24,87097.0,60.4413,60.7835,60.3975,60.7484,87097.0
2022-02-01 09:40:00,69.22,69.23,68.98,69.11,113766.0,60.7309,60.7396,60.5203,60.6343,113766.0
2022-02-01 09:45:00,69.12,69.16,68.87,68.89,103556.0,60.6431,60.6782,60.4238,60.4413,103556.0
2022-02-01 09:50:00,68.89,68.96,68.81,68.88,80573.0,60.4413,60.5027,60.3711,60.4326,80573.0
2022-02-01 09:55:00,68.9,68.97,68.77,68.79,57581.0,60.4501,60.5115,60.336,60.3536,57581.0
2022-02-01 10:00:00,68.8,68.84,68.55,68.56,78348.0,60.3624,60.3975,60.143,60.1518,78348.0
2022-02-01 10:05:00,68.56,68.66,68.45,68.45,59226.0,60.1518,60.2395,60.0553,60.0553,59226.0
2022-02-01 10:10:00,68.45,68.5,68.35,68.4,104467.0,60.0553,60.0992,59.9676,60.0114,104467.0
2022-02-01 10:15:00,68.38,68.38,68.02,68.02,64352.0,59.9939,59.9939,59.678,59.678,64352.0
2022-02-01 10:20:00,68.01,68.03,67.89,67.93,85698.0,59.6692,59.6868,59.564,59.5991,85698.0
2022-02-01 10:25:00,67.93,68.01,67.72,67.72,180611.0,59.5991,59.6692,59.4148,59.4148,180611.0
2022-02-01 10:30:00,67.71,67.73,67.59,67.67,85920.0,59.406,59.4236,59.3008,59.3709,85920.0
2022-02-01 10:35:00,67.67,67.84,67.67,67.78,71806.0,59.3709,59.5201,59.3709,59.4675,71806.0
2022-02-01 10:40:00,67.78,67.91,67.78,67.86,52253.0,59.4675,59.5815,59.4675,59.5376,52253.0
2022-02-01 10:45:00,67.86,67.88,67.78,67.88,48648.0,59.5376,59.5552,59.4675,59.5552,48648.0
2022-02-01 10:50:00,67.86,67.99,67.83,67.98,49894.0,59.5376,59.6517,59.5113,59.6429,49894.0
2022-02-01 10:55:00,67.97,68.09,67.97,68.03,44453.0,59.6342,59.7394,59.6342,59.6868,44453.0
2022-02-01 11:00:00,68.03,68.03,67.87,67.9,41655.0,59.6868,59.6868,59.5464,59.5727,41655.0
2022-02-01 11:05:00,67.89,67.94,67.81,67.81,57258.0,59.564,59.6078,59.4938,59.4938,57258.0
2022-02-01 11:10:00,67.82,67.85,67.7,67.72,49027.0,59.5026,59.5289,59.3973,59.4148,49027.0
2022-02-01 11:15:00,67.73,67.77,67.65,67.76,50651.0,59.4236,59.4587,59.3534,59.4499,50651.0
2022-02-01 11:20:00,67.76,67.86,67.7,67.77,39789.0,59.4499,59.5376,59.3973,59.4587,39789.0
2022-02-01 11:25:00,67.77,67.78,67.6,67.61,49213.0,59.4587,59.4675,59.3095,59.3183,49213.0
2022-02-01 11:30:00,67.6,67.62,67.48,67.62,46942.0,59.3095,59.3271,59.2042,59.3271,46942.0
2022-02-01 11:35:00,67.62,67.65,67.52,67.53,27154.0,59.3271,59.3534,59.2393,59.2481,27154.0
2022-02-01 11:40:00,67.52,67.6,67.48,67.51,100069.0,59.2393,59.3095,59.2042,59.2306,100069.0
2022-02-01 11:45:00,67.51,67.57,67.49,67.53,42571.0,59.2306,59.2832,59.213,59.2481,42571.0
2022-02-01 11:50:00,67.53,67.64,67.53,67.54,32603.0,59.2481,59.3446,59.2481,59.2569,32603.0
2022-02-01 11:55:00,67.55,67.57,67.49,67.52,23842.0,59.2657,59.2832,59.213,59.2393,23842.0
2022-02-01 12:00:00,67.52,67.57,67.44,67.45,63958.0,59.2393,59.2832,59.1692,59.1779,63958.0
2022-02-01 12:05:00,67.45,67.66,67.44,67.61,58489.0,59.1779,59.3622,59.1692,59.3183,58489.0
2022-02-01 12:10:00,67.62,67.76,67.61,67.72,36189.0,59.3271,59.4499,59.3183,59.4148,36189.0
2022-02-01 12:15:00,67.7,67.71,67.63,67.66,31727.0,59.3973,59.406,59.3359,59.3622,31727.0
2022-02-01 12:20:00,67.66,67.73,67.62,67.73,24857.0,59.3622,59.4236,59.3271,59.4236,24857.0
2022-02-01 12:25:00,67.72,67.79,67.7,67.77,20793.0,59.4148,59.4762,59.3973,59.4587,20793.0
2022-02-01 12:30:00,67.76,67.76,67.63,67.65,33165.0,59.4499,59.4499,59.3359,59.3534,33165.0
2022-02-01 12:35:00,67.63,67.69,67.61,67.67,34855.0,59.3359,59.3885,59.3183,59.3709,34855.0
2022-02-01 12:40:00,67.67,67.69,67.63,67.67,23968.0,59.3709,59.3885,59.3359,59.3709,23968.0
2022-02-01 12:45:00,67.68,67.7,67.59,67.64,20677.0,59.3797,59.3973,59.3008,59.3446,20677.0
2022-02-01 12:50:00,67.64,67.66,67.59,67.61,19143.0,59.3446,59.3622,59.3008,59.3183,19143.0
2022-02-01 12:55:00,67.61,67.66,67.59,67.64,26004.0,59.3183,59.3622,59.3008,59.3446,26004.0
2022-02-01 13:00:00,67.64,67.68,67.58,67.64,38233.0,59.3446,59.3797,59.292,59.3446,38233.0
2022-02-01 13:05:00,67.63,67.65,67.56,67.61,21494.0,59.3359,59.3534,59.2744,59.3183,21494.0
2022-02-01 13:10:00,67.6,67.65,67.58,67.63,24187.0,59.3095,59.3534,59.292,59.3359,24187.0
2022-02-01 13:15:00,67.63,67.72,67.61,67.72,36522.0,59.3359,59.4148,59.3183,59.4148,36522.0
2022-02-01 13:20:00,67.71,67.83,67.69,67.81,22305.0,59.406,59.5113,59.3885,59.4938,22305.0
2022-02-01 13:25:00,67.8,67.84,67.77,67.8,26802.0,59.485,59.5201,59.4587,59.485,26802.0
2022-02-01 13:30:00,67.79,67.92,67.79,67.91,37193.0,59.4762,59.5903,59.4762,59.5815,37193.0
2022-02-01 13:35:00,67.9,67.98,67.9,67.93,36356.0,59.5727,59.6429,59.5727,59.5991,36356.0
2022-02-01 13:40:00,67.93,68.08,67.93,68.07,34698.0,59.5991,59.7307,59.5991,59.7219,34698.0
2022-02-01 13:45:00,68.06,68.17,68.06,68.08,48954.0,59.7131,59.8096,59.7131,59.7307,48954.0
2022-02-01 13:50:00,68.09,68.19,68.06,68.17,47140.0,59.7394,59.8272,59.7131,59.8096,47140.0
2022-02-01 13:55:00,68.16,68.2,68.13,68.16,38081.0,59.8009,59.8359,59.7745,59.8009,38081.0
2022-02-01 14:00:00,68.15,68.16,68.01,68.01,19377.0,59.7921,59.8009,59.6692,59.6692,19377.0
2022-02-01 14:05:00,68.0,68.05,67.97,68.02,25661.0,59.6605,59.7043,59.6342,59.678,25661.0
2022-02-01 14:10:00,68.02,68.11,68.02,68.05,31236.0,59.678,59.757,59.678,59.7043,31236.0
2022-02-01 14:15:00,68.06,68.06,68.0,68.0,17946.0,59.7131,59.7131,59.6605,59.6605,17946.0
2022-02-01 14:20:00,68.0,68.11,68.0,68.06,31874.0,59.6605,59.757,59.6605,59.7131,31874.0
2022-02-01 14:25:00,68.06,68.18,68.05,68.13,32544.0,59.7131,59.8184,59.7043,59.7745,32544.0
2022-02-01 14:30:00,68.13,68.14,68.07,68.08,20577.0,59.7745,59.7833,59.7219,59.7307,20577.0
2022-02-01 14:35:00,68.08,68.1,67.99,68.02,39036.0,59.7307,59.7482,59.6517,59.678,39036.0
2022-02-01 14:40:00,68.02,68.04,67.97,68.01,20057.0,59.678,59.6956,59.6342,59.6692,20057.0
2022-02-01 14:45:00,68.01,68.03,67.96,67.97,41156.0,59.6692,59.6868,59.6254,59.6342,41156.0
2022-02-01 14:50:00,67.96,67.98,67.91,67.92,16251.0,59.6254,59.6429,59.5815,59.5903,16251.0
2022-02-01 14:55:00,67.92,67.99,67.92,67.99,38289.0,59.5903,59.6517,59.5903,59.6517,38289.0
2022-02-01 15:00:00,68.0,68.09,67.99,68.09,36234.0,59.6605,59.7394,59.6517,59.7394,36234.0
2022-02-01 15:05:00,68.08,68.14,68.05,68.12,31261.0,59.7307,59.7833,59.7043,59.7658,31261.0
2022-02-01 15:10:00,68.12,68.15,68.07,68.08,33424.0,59.7658,59.7921,59.7219,59.7307,33424.0
2022-02-01 15:15:00,68.07,68.11,68.03,68.1,32110.0,59.7219,59.757,59.6868,59.7482,32110.0
2022-02-01 15:20:00,68.09,68.14,68.08,68.1,38425.0,59.7394,59.7833,59.7307,59.7482,38425.0
2022-02-01 15:25:00,68.11,68.2,68.1,68.19,34988.0,59.757,59.8359,59.7482,59.8272,34988.0
2022-02-01 15:30:00,68.19,68.21,68.13,68.17,57680.0,59.8272,59.8447,59.7745,59.8096,57680.0
2022-02-01 15:35:00,68.17,68.17,68.07,68.08,49894.0,59.8096,59.8096,59.7219,59.7307,49894.0
2022-02-01 15:40:00,68.09,68.13,68.05,68.1,56032.0,59.7394,59.7745,59.7043,59.7482,56032.0
2022-02-01 15:45:00,68.11,68.15,68.04,68.15,100055.0,59.757,59.7921,59.6956,59.7921,100055.0
2022-02-01 15:50:00,68.16,68.17,68.03,68.04,137222.0,59.8009,59.8096,59.6868,59.6956,137222.0
2022-02-01 15:55:00,68.04,68.09,67.95,67.96,323873.0,59.6956,59.7394,59.6166,59.6254,323873.0
2022-02-02 09:30:00,68.05,68.43,67.81,68.04,169955.0,59.7043,60.0377,59.4938,59.6956,169955.0
2022-02-02 09:35:00,68.06,68.08,67.59,67.97,109717.0,59.7131,59.7307,59.3008,59.6342,109717.0
2022-02-02 09:40:00,67.98,68.05,67.78,67.82,56573.0,59.6429,59.7043,59.4675,59.5026,56573.0
2022-02-02 09:45:00,67.8,68.14,67.8,68.07,84642.0,59.485,59.7833,59.485,59.7219,84642.0
2022-02-02 09:50:00,68.07,68.08,67.93,67.93,42811.0,59.7219,59.7307,59.5991,59.5991,42811.0
2022-02-02 09:55:00,67.91,68.12,67.86,68.01,99451.0,59.5815,59.7658,59.5376,59.6692,99451.0
2022-02-02 10:00:00,68.0,68.15,67.96,67.97,102225.0,59.6605,59.7921,59.6254,59.6342,102225.0
2022-02-02 10:05:00,67.96,67.99,67.81,67.89,70111.0,59.6254,59.6517,59.4938,59.564,70111.0
2022-02-02 10:10:00,67.89,68.18,67.85,68.04,39089.0,59.564,59.8184,59.5289,59.6956,39089.0
2022-02-02 10:15:00,68.04,68.1,67.94,68.03,34840.0,59.6956,59.7482,59.6078,59.6868,34840.0
2022-02-02 10:20:00,68.01,68.08,67.97,67.98,35140.0,59.6692,59.7307,59.6342,59.6429,35140.0
2022-02-02 10:25:00,67.96,68.04,67.91,67.97,41327.0,59.6254,59.6956,59.5815,59.6342,41327.0
2022-02-02 10:30:00,67.97,68.03,67.93,67.98,34842.0,59.6342,59.6868,59.5991,59.6429,34842.0
2022-02-02 10:35:00,67.98,68.13,67.97,68.11,36438.0,59.6429,59.7745,59.6342,59.757,36438.0
2022-02-02 10:40:00,68.1,68.19,68.03,68.06,44821.0,59.7482,59.8272,59.6868,59.7131,44821.0
2022-02-02 10:45:00,68.06,68.12,68.01,68.11,36422.0,59.7131,59.7658,59.6692,59.757,36422.0
2022-02-02 10:50:00,68.1,68.23,68.06,68.19,43564.0,59.7482,59.8623,59.7131,59.8272,43564.0
2022-02-02 10:55:00,68.19,68.2,68.14,68.17,19030.0,59.8272,59.8359,59.7833,59.8096,19030.0
2022-02-02 11:00:00,68.16,68.34,68.16,68.23,39863.0,59.8009,59.9588,59.8009,59.8623,39863.0
2022-02-02 11:05:00,68.22,68.3,68.18,68.28,35798.0,59.8535,59.9237,59.8184,59.9061,35798.0
2022-02-02 11:10:00,68.28,68.54,68.27,68.51,48652.0,59.9061,60.1342,59.8974,60.1079,48652.0
2022-02-02 11:15:00,68.51,68.54,68.43,68.45,70280.0,60.1079,60.1342,60.0377,60.0553,70280.0
2022-02-02 11:20:00,68.45,68.54,68.42,68.51,46612.0,60.0553,60.1342,60.029,60.1079,46612.0
2022-02-02 11:25:00,68.5,68.53,68.46,68.51,65355.0,60.0992,60.1255,60.0641,60.1079,65355.0
2022-02-02 11:30:00,68.51,68.56,68.43,68.5,55945.0,60.1079,60.1518,60.0377,60.0992,55945.0
2022-02-02 11:35:00,68.49,68.61,68.48,68.59,39592.0,60.0904,60.1957,60.0816,60.1781,39592.0
2022-02-02 11:40:00,68.59,68.8,68.57,68.78,78965.0,60.1781,60.3624,60.1606,60.3448,78965.0
2022-02-02 11:45:00,68.78,68.86,68.76,68.78,81571.0,60.3448,60.415,60.3273,60.3448,81571.0
2022-02-02 11:50:00,68.78,68.78,68.62,68.66,76624.0,60.3448,60.3448,60.2044,60.2395,76624.0
2022-02-02 11:55:00,68.67,68.75,68.61,68.61,89498.0,60.2483,60.3185,60.1957,60.1957,89498.0
2022-02-02 12:00:00,68.61,68.73,68.61,68.73,58479.0,60.1957,60.3009,60.1957,60.3009,58479.0
2022-02-02 12:05:00,68.74,68.74,68.64,68.67,20387.0,60.3097,60.3097,60.222,60.2483,20387.0
2022-02-02 12:10:00,68.67,68.67,68.56,68.59,18273.0,60.2483,60.2483,60.1518,60.1781,18273.0
2022-02-02 12:15:00,68.59,68.61,68.57,68.58,33943.0,60.1781,60.1957,60.1606,60.1693,33943.0
2022-02-02 12:20:00,68.59,68.65,68.58,68.65,36527.0,60.1781,60.2308,60.1693,60.2308,36527.0
2022-02-02 12:25:00,68.64,68.75,68.64,68.73,42632.0,60.222,60.3185,60.222,60.3009,42632.0
2022-02-02 12:30:00,68.73,68.78,68.71,68.78,19801.0,60.3009,60.3448,60.2834,60.3448,19801.0
2022-02-02 12:35:00,68.77,68.82,68.72,68.72,14625.0,60.336,60.3799,60.2922,60.2922,14625.0
2022-02-02 12:40:00,68.72,68.72,68.61,68.63,16445.0,60.2922,60.2922,60.1957,60.2132,16445.0
2022-02-02 12:45:00,68.63,68.71,68.63,68.69,26312.0,60.2132,60.2834,60.2132,60.2659,26312.0
2022-02-02 12:50:00,68.7,68.73,68.61,68.64,17179.0,60.2746,60.3009,60.1957,60.222,17179.0
2022-02-02 12:55:00,68.64,68.71,68.64,68.71,15345.0,60.222,60.2834,60.222,60.2834,15345.0
2022-02-02 13:00:00,68.7,68.76,68.7,68.76,21014.0,60.2746,60.3273,60.2746,60.3273,21014.0
2022-02-02 13:05:00,68.77,68.78,68.72,68.76,24043.0,60.336,60.3448,60.2922,60.3273,24043.0
2022-02-02 13:10:00,68.76,68.79,68.75,68.78,34211.0,60.3273,60.3536,60.3185,60.3448,34211.0
2022-02-02 13:15:00,68.77,68.79,68.68,68.69,24741.0,60.336,60.3536,60.2571,60.2659,24741.0
2022-02-02 13:20:00,68.69,68.76,68.64,68.75,32235.0,60.2659,60.3273,60.222,60.3185,32235.0
2022-02-02 13:25:00,68.74,68.83,68.72,68.82,30291.0,60.3097,60.3887,60.2922,60.3799,30291.0
2022-02-02 13:30:00,68.82,68.86,68.78,68.84,26085.0,60.3799,60.415,60.3448,60.3975,26085.0
2022-02-02 13:35:00,68.85,68.86,68.76,68.77,26835.0,60.4062,60.415,60.3273,60.336,26835.0
2022-02-02 13:40:00,68.77,68.8,68.72,68.8,28382.0,60.336,60.3624,60.2922,60.3624,28382.0
2022-02-02 13:45:00,68.79,68.79,68.72,68.77,18622.0,60.3536,60.3536,60.2922,60.336,18622.0
2022-02-02 13:50:00,68.78,68.83,68.75,68.82,14483.0,60.3448,60.3887,60.3185,60.3799,14483.0
2022-02-02 13:55:00,68.83,68.87,68.82,68.86,15388.0,60.3887,60.4238,60.3799,60.415,15388.0
2022-02-02 14:00:00,68.85,68.86,68.76,68.8,32205.0,60.4062,60.415,60.3273,60.3624,32205.0
2022-02-02 14:05:00,68.8,68.8,68.73,68.77,22654.0,60.3624,60.3624,60.3009,60.336,22654.0
2022-02-02 14:10:00,68.78,68.83,68.77,68.79,25616.0,60.3448,60.3887,60.336,60.3536,25616.0
2022-02-02 14:15:00,68.8,68.83,68.77,68.82,19715.0,60.3624,60.3887,60.336,60.3799,19715.0
2022-02-02 14:20:00,68.83,68.94,68.83,68.89,33434.0,60.3887,60.4852,60.3887,60.4413,33434.0
2022-02-02 14:25:00,68.9,68.92,68.88,68.9,26334.0,60.4501,60.4676,60.4326,60.4501,26334.0
2022-02-02 14:30:00,68.91,68.92,68.81,68.85,30514.0,60.4589,60.4676,60.3711,60.4062,30514.0
2022-02-02 14:35:00,68.84,68.85,68.74,68.76,25106.0,60.3975,60.4062,60.3097,60.3273,25106.0
2022-02-02 14:40:00,68.77,68.81,68.74,68.78,35617.0,60.336,60.3711,60.3097,60.3448,35617.0
2022-02-02 14:45:00,68.79,68.81,68.73,68.78,21750.0,60.3536,60.3711,60.3009,60.3448,21750.0
2022-02-02 14:50:00,68.78,68.8,68.75,68.78,32935.0,60.3448,60.3624,60.3185,60.3448,32935.0
2022-02-02 14:55:00,68.78,68.78,68.65,68.67,37318.0,60.3448,60.3448,60.2308,60.2483,37318.0
2022-02-02 15:00:00,68.67,68.71,68.62,68.68,42697.0,60.2483,60.2834,60.2044,60.2571,42697.0
2022-02-02 15:05:00,68.69,68.72,68.6,68.61,33394.0,60.2659,60.2922,60.1869,60.1957,33394.0
2022-02-02 15:10:00,68.61,68.65,68.59,68.64,37358.0,60.1957,60.2308,60.1781,60.222,37358.0
2022-02-02 15:15:00,68.64,68.76,68.64,68.73,33521.0,60.222,60.3273,60.222,60.3009,33521.0
2022-02-02 15:20:00,68.74,68.75,68.66,68.71,29733.0,60.3097,60.3185,60.2395,60.2834,29733.0
2022-02-02 15:25:00,68.7,68.72,68.65,68.7,42249.0,60.2746,60.2922,60.2308,60.2746,42249.0
2022-02-02 15:30:00,68.7,68.83,68.7,68.83,54208.0,60.2746,60.3887,60.2746,60.3887,54208.0
2022-02-02 15:35:00,68.83,68.85,68.77,68.79,56772.0,60.3887,60.4062,60.336,60.3536,56772.0
2022-02-02 15:40:00,68.8,68.84,68.77,68.8,91852.0,60.3624,60.3975,60.336,60.3624,91852.0
2022-02-02 15:45:00,68.8,68.86,68.79,68.83,102330.0,60.3624,60.415,60.3536,60.3887,102330.0
2022-02-02 15:50:00,68.82,68.89,68.76,68.78,198294.0,60.3799,60.4413,60.3273,60.3448,198294.0
2022-02-02 15:55:00,68.79,68.86,68.78,68.81,264633.0,60.3536,60.415,60.3448,60.3711,264633.0
2022-02-03 09:30:00,69.0,69.39,68.82,68.84,118912.0,60.5378,60.88,60.3799,60.3975,118912.0
2022-02-03 09:35:00,68.84,68.87,68.56,68.56,57132.0,60.3975,60.4238,60.1518,60.1518,57132.0
2022-02-03 09:40:00,68.53,68.65,68.41,68.44,52575.0,60.1255,60.2308,60.0202,60.0465,52575.0
2022-02-03 09:45:00,68.44,68.74,68.43,68.66,79384.0,60.0465,60.3097,60.0377,60.2395,79384.0
2022-02-03 09:50:00,68.65,68.72,68.6,68.68,64303.0,60.2308,60.2922,60.1869,60.2571,64303.0
2022-02-03 09:55:00,68.68,68.81,68.66,68.78,30494.0,60.2571,60.3711,60.2395,60.3448,30494.0
2022-02-03 10:00:00,68.78,68.92,68.77,68.83,52459.0,60.3448,60.4676,60.336,60.3887,52459.0
2022-02-03 10:05:00,68.83,68.92,68.79,68.92,59696.0,60.3887,60.4676,60.3536,60.4676,59696.0
2022-02-03 10:10:00,68.92,68.94,68.82,68.93,42350.0,60.4676,60.4852,60.3799,60.4764,42350.0
2022-02-03 10:15:00,68.92,68.92,68.66,68.66,49041.0,60.4676,60.4676,60.2395,60.2395,49041.0
2022-02-03 10:20:00,68.68,68.86,68.68,68.85,40495.0,60.2571,60.415,60.2571,60.4062,40495.0
2022-02-03 10:25:00,68.85,68.98,68.84,68.9,33096.0,60.4062,60.5203,60.3975,60.4501,33096.0
2022-02-03 10:30:00,68.9,69.11,68.86,69.11,49030.0,60.4501,60.6343,60.415,60.6343,49030.0
2022-02-03 10:35:00,69.1,69.19,69.08,69.19,35961.0,60.6256,60.7045,60.608,60.7045,35961.0
2022-02-03 10:40:00,69.19,69.29,69.16,69.26,71329.0,60.7045,60.7923,60.6782,60.7659,71329.0
2022-02-03 10:45:00,69.25,69.3,69.16,69.21,61779.0,60.7572,60.801,60.6782,60.7221,61779.0
2022-02-03 10:50:00,69.22,69.25,69.15,69.19,49490.0,60.7309,60.7572,60.6694,60.7045,49490.0
2022-02-03 10:55:00,69.18,69.2,69.04,69.09,59192.0,60.6958,60.7133,60.5729,60.6168,59192.0
2022-02-03 11:00:00,69.09,69.27,69.08,69.27,44028.0,60.6168,60.7747,60.608,60.7747,44028.0
2022-02-03 11:05:00,69.27,69.31,69.2,69.24,49620.0,60.7747,60.8098,60.7133,60.7484,49620.0
2022-02-03 11:10:00,69.25,69.29,69.13,69.13,30554.0,60.7572,60.7923,60.6519,60.6519,30554.0
2022-02-03 11:15:00,69.13,69.18,69.07,69.11,44639.0,60.6519,60.6958,60.5993,60.6343,44639.0
2022-02-03 11:20:00,69.12,69.19,69.1,69.18,43198.0,60.6431,60.7045,60.6256,60.6958,43198.0
2022-02-03 11:25:00,69.18,69.24,69.11,69.23,42138.0,60.6958,60.7484,60.6343,60.7396,42138.0
2022-02-03 11:30:00,69.23,69.26,69.17,69.2,52114.0,60.7396,60.7659,60.687,60.7133,52114.0
2022-02-03 11:35:00,69.21,69.25,69.17,69.25,27073.0,60.7221,60.7572,60.687,60.7572,27073.0
2022-02-03 11:40:00,69.24,69.25,69.13,69.19,35930.0,60.7484,60.7572,60.6519,60.7045,35930.0
2022-02-03 11:45:00,69.19,69.21,69.14,69.17,39759.0,60.7045,60.7221,60.6607,60.687,39759.0
2022-02-03 11:50:00,69.17,69.27,69.15,69.18,47095.0,60.687,60.7747,60.6694,60.6958,47095.0
2022-02-03 11:55:00,69.18,69.29,69.17,69.28,52446.0,60.6958,60.7923,60.687,60.7835,52446.0
2022-02-03 12:00:00,69.28,69.32,69.24,69.28,57972.0,60.7835,60.8186,60.7484,60.7835,57972.0
2022-02-03 12:05:00,69.28,69.3,69.19,69.26,34588.0,60.7835,60.801,60.7045,60.7659,34588.0
2022-02-03 12:10:00,69.25,69.25,69.15,69.2,58449.0,60.7572,60.7572,60.6694,60.7133,58449.0
2022-02-03 12:15:00,69.2,69.23,69.16,69.18,72843.0,60.7133,60.7396,60.6782,60.6958,72843.0
2022-02-03 12:20:00,69.17,69.28,69.12,69.25,64937.0,60.687,60.7835,60.6431,60.7572,64937.0
2022-02-03 12:25:00,69.24,69.27,69.18,69.22,40142.0,60.7484,60.7747,60.6958,60.7309,40142.0
2022-02-03 12:30:00,69.21,69.23,69.14,69.18,20016.0,60.7221,60.7396,60.6607,60.6958,20016.0
2022-02-03 12:35:00,69.19,69.25,69.19,69.23,42643.0,60.7045,60.7572,60.7045,60.7396,42643.0
2022-02-03 12:40:00,69.24,69.24,69.18,69.2,65735.0,60.7484,60.7484,60.6958,60.7133,65735.0
2022-02-03 12:45:00,69.19,69.19,69.07,69.11,30902.0,60.7045,60.7045,60.5993,60.6343,30902.0
2022-02-03 12:50:00,69.12,69.21,69.12,69.17,22328.0,60.6431,60.7221,60.6431,60.687,22328.0
2022-02-03 12:55:00,69.17,69.23,69.15,69.22,25933.0,60.687,60.7396,60.6694,60.7309,25933.0
2022-02-03 13:00:00,69.23,69.26,69.2,69.22,38393.0,60.7396,60.7659,60.7133,60.7309,38393.0
2022-02-03 13:05:00,69.22,69.28,69.22,69.24,41883.0,60.7309,60.7835,60.7309,60.7484,41883.0
2022-02-03 13:10:00,69.23,69.3,69.22,69.27,31268.0,60.7396,60.801,60.7309,60.7747,31268.0
2022-02-03 13:15:00,69.26,69.31,69.25,69.29,38690.0,60.7659,60.8098,60.7572,60.7923,38690.0
2022-02-03 13:20:00,69.29,69.31,69.24,69.27,33375.0,60.7923,60.8098,60.7484,60.7747,33375.0
2022-02-03 13:25:00,69.26,69.28,69.15,69.18,31855.0,60.7659,60.7835,60.6694,60.6958,31855.0
2022-02-03 13:30:00,69.19,69.22,69.16,69.18,24162.0,60.7045,60.7309,60.6782,60.6958,24162.0
2022-02-03 13:35:00,69.19,69.26,69.17,69.26,20934.0,60.7045,60.7659,60.687,60.7659,20934.0
2022-02-03 13:40:00,69.27,69.28,69.21,69.23,16593.0,60.7747,60.7835,60.7221,60.7396,16593.0
2022-02-03 13:45:00,69.22,69.29,69.21,69.28,9522.0,60.7309,60.7923,60.7221,60.7835,9522.0
2022-02-03 13:50:00,69.27,69.3,69.24,69.26,16371.0,60.7747,60.801,60.7484,60.7659,16371.0
2022-02-03 13:55:00,69.26,69.29,69.22,69.27,27443.0,60.7659,60.7923,60.7309,60.7747,27443.0
2022-02-03 14:00:00,69.28,69.28,69.14,69.16,29508.0,60.7835,60.7835,60.6607,60.6782,29508.0
2022-02-03 14:05:00,69.17,69.17,69.11,69.16,23420.0,60.687,60.687,60.6343,60.6782,23420.0
2022-02-03 14:10:00,69.17,69.2,69.16,69.19,22976.0,60.687,60.7133,60.6782,60.7045,22976.0
2022-02-03 14:15:00,69.18,69.26,69.17,69.2,30536.0,60.6958,60.7659,60.687,60.7133,30536.0
2022-02-03 14:20:00,69.22,69.25,69.19,69.22,11700.0,60.7309,60.7572,60.7045,60.7309,11700.0
2022-02-03 14:25:00,69.22,69.24,69.13,69.19,55164.0,60.7309,60.7484,60.6519,60.7045,55164.0
2022-02-03 14:30:00,69.18,69.18,69.07,69.09,33580.0,60.6958,60.6958,60.5993,60.6168,33580.0
2022-02-03 14:35:00,69.09,69.13,69.03,69.11,36650.0,60.6168,60.6519,60.5642,60.6343,36650.0
2022-02-03 14:40:00,69.1,69.13,69.02,69.05,55247.0,60.6256,60.6519,60.5554,60.5817,55247.0
2022-02-03 14:45:00,69.05,69.11,69.03,69.07,31829.0,60.5817,60.6343,60.5642,60.5993,31829.0
2022-02-03 14:50:00,69.08,69.15,69.08,69.08,34065.0,60.608,60.6694,60.608,60.608,34065.0
2022-02-03 14:55:00,69.08,69.16,69.07,69.16,36417.0,60.608,60.6782,60.5993,60.6782,36417.0
2022-02-03 15:00:00,69.15,69.18,69.1,69.11,36694.0,60.6694,60.6958,60.6256,60.6343,36694.0
2022-02-03 15:05:00,69.11,69.15,69.09,69.11,25640.0,60.6343,60.6694,60.6168,60.6343,25640.0
2022-02-03 15:10:00,69.11,69.19,69.11,69.18,30574.0,60.6343,60.7045,60.6343,60.6958,30574.0
2022-02-03 15:15:00,69.18,69.29,69.17,69.23,58196.0,60.6958,60.7923,60.687,60.7396,58196.0
2022-02-03 15:20:00,69.23,69.27,69.21,69.23,40450.0,60.7396,60.7747,60.7221,60.7396,40450.0
2022-02-03 15:25:00,69.22,69.28,69.21,69.27,46079.0,60.7309,60.7835,60.7221,60.7747,46079.0
2022-02-03 15:30:00,69.28,69.33,69.18,69.18,85517.0,60.7835,60.8274,60.6958,60.6958,85517.0
2022-02-03 15:35:00,69.17,69.22,69.14,69.19,60531.0,60.687,60.7309,60.6607,60.7045,60531.0
2022-02-03 15:40:00,69.18,69.24,69.13,69.17,58515.0,60.6958,60.7484,60.6519,60.687,58515.0
2022-02-03 15:45:00,69.17,69.18,69.08,69.11,97978.0,60.687,60.6958,60.608,60.6343,97978.0
2022-02-03 15:50:00,69.11,69.2,69.09,69.17,193367.0,60.6343,60.7133,60.6168,60.687,193367.0
2022-02-03 15:55:00,69.17,69.34,69.17,69.24,369025.0,60.687,60.8361,60.687,60.7484,369025.0
2022-02-04 09:30:00,68.65,68.99,68.5,68.95,96184.0,60.2308,60.5291,60.0992,60.494,96184.0
2022-02-04 09:35:00,68.94,68.98,68.83,68.94,71843.0,60.4852,60.5203,60.3887,60.4852,71843.0
2022-02-04 09:40:00,68.96,69.11,68.94,69.04,91050.0,60.5027,60.6343,60.4852,60.5729,91050.0
2022-02-04 09:45:00,69.05,69.12,68.95,69.09,74490.0,60.5817,60.6431,60.494,60.6168,74490.0
2022-02-04 09:50:00,69.08,69.2,69.02,69.16,68539.0,60.608,60.7133,60.5554,60.6782,68539.0
2022-02-04 09:55:00,69.15,69.18,68.8,68.88,32426.0,60.6694,60.6958,60.3624,60.4326,32426.0
2022-02-04 10:00:00,68.87,68.93,68.73,68.92,394000.0,60.4238,60.4764,60.3009,60.4676,394000.0
2022-02-04 10:05:00,68.92,68.96,68.81,68.83,277116.0,60.4676,60.5027,60.3711,60.3887,277116.0
2022-02-04 10:10:00,68.82,68.89,68.74,68.84,75460.0,60.3799,60.4413,60.3097,60.3975,75460.0
2022-02-04 10:15:00,68.84,68.88,68.52,68.57,43756.0,60.3975,60.4326,60.1167,60.1606,43756.0
2022-02-04 10:20:00,68.59,68.6,68.35,68.42,45936.0,60.1781,60.1869,59.9676,60.029,45936.0
2022-02-04 10:25:00,68.43,68.53,68.25,68.28,45540.0,60.0377,60.1255,59.8798,59.9061,45540.0
2022-02-04 10:30:00,68.29,68.46,68.27,68.4,68231.0,59.9149,60.0641,59.8974,60.0114,68231.0
2022-02-04 10:35:00,68.4,68.42,68.14,68.22,110363.0,60.0114,60.029,59.7833,59.8535,110363.0
2022-02-04 10:40:00,68.23,68.35,68.22,68.27,67082.0,59.8623,59.9676,59.8535,59.8974,67082.0
2022-02-04 10:45:00,68.26,68.3,68.2,68.27,180743.0,59.8886,59.9237,59.8359,59.8974,180743.0
2022-02-04 10:50:00,68.26,68.48,68.26,68.45,101976.0,59.8886,60.0816,59.8886,60.0553,101976.0
2022-02-04 10:55:00,68.46,68.5,68.39,68.45,86830.0,60.0641,60.0992,60.0026,60.0553,86830.0
2022-02-04 11:00:00,68.45,68.54,68.3,68.31,118350.0,60.0553,60.1342,59.9237,59.9325,118350.0
2022-02-04 11:05:00,68.3,68.32,68.22,68.28,53688.0,59.9237,59.9412,59.8535,59.9061,53688.0
2022-02-04 11:10:00,68.29,68.51,68.26,68.49,56788.0,59.9149,60.1079,59.8886,60.0904,56788.0
2022-02-04 11:15:00,68.51,68.6,68.49,68.53,31710.0,60.1079,60.1869,60.0904,60.1255,31710.0
2022-02-04 11:20:00,68.52,68.68,68.52,68.6,35452.0,60.1167,60.2571,60.1167,60.1869,35452.0
2022-02-04 11:25:00,68.6,68.62,68.53,68.56,38055.0,60.1869,60.2044,60.1255,60.1518,38055.0
2022-02-04 11:30:00,68.57,68.64,68.54,68.61,44411.0,60.1606,60.222,60.1342,60.1957,44411.0
2022-02-04 11:35:00,68.62,68.68,68.59,68.59,38512.0,60.2044,60.2571,60.1781,60.1781,38512.0
2022-02-04 11:40:00,68.6,68.68,68.58,68.67,21925.0,60.1869,60.2571,60.1693,60.2483,21925.0
2022-02-04 11:45:00,68.67,68.7,68.64,68.67,43056.0,60.2483,60.2746,60.222,60.2483,43056.0
2022-02-04 11:50:00,68.68,68.7,68.63,68.68,27754.0,60.2571,60.2746,60.2132,60.2571,27754.0
2022-02-04 11:55:00,68.66,68.74,68.65,68.65,40089.0,60.2395,60.3097,60.2308,60.2308,40089.0
2022-02-04 12:00:00,68.66,68.75,68.64,68.73,23211.0,60.2395,60.3185,60.222,60.3009,23211.0
2022-02-04 12:05:00,68.74,68.76,68.69,68.73,36104.0,60.3097,60.3273,60.2659,60.3009,36104.0
2022-02-04 12:10:00,68.73,68.75,68.67,68.73,23828.0,60.3009,60.3185,60.2483,60.3009,23828.0
2022-02-04 12:15:00,68.73,68.75,68.71,68.72,50638.0,60.3009,60.3185,60.2834,60.2922,50638.0
2022-02-04 12:20:00,68.7,68.74,68.67,68.7,53960.0,60.2746,60.3097,60.2483,60.2746,53960.0
2022-02-04 12:25:00,68.7,68.75,68.67,68.74,26953.0,60.2746,60.3185,60.2483,60.3097,26953.0
2022-02-04 12:30:00,68.74,68.75,68.67,68.75,43892.0,60.3097,60.3185,60.2483,60.3185,43892.0
2022-02-04 12:35:00,68.75,68.79,68.75,68.78,30007.0,60.3185,60.3536,60.3185,60.3448,30007.0
2022-02-04 12:40:00,68.78,68.8,68.75,68.78,24566.0,60.3448,60.3624,60.3185,60.3448,24566.0
2022-02-04 12:45:00,68.77,68.78,68.7,68.73,16217.0,60.336,60.3448,60.2746,60.3009,16217.0
2022-02-04 12:50:00,68.74,68.75,68.7,68.75,12944.0,60.3097,60.3185,60.2746,60.3185,12944.0
2022-02-04 12:55:00,68.74,68.8,68.72,68.8,19901.0,60.3097,60.3624,60.2922,60.3624,19901.0
2022-02-04 13:00:00,68.8,68.91,68.79,68.9,78458.0,60.3624,60.4589,60.3536,60.4501,78458.0
2022-02-04 13:05:00,68.89,68.94,68.87,68.92,32672.0,60.4413,60.4852,60.4238,60.4676,32672.0
2022-02-04 13:10:00,68.91,68.94,68.86,68.88,28488.0,60.4589,60.4852,60.415,60.4326,28488.0
2022-02-04 13:15:00,68.89,68.92,68.85,68.89,18497.0,60.4413,60.4676,60.4062,60.4413,18497.0
2022-02-04 13:20:00,68.9,68.94,68.89,68.92,24800.0,60.4501,60.4852,60.4413,60.4676,24800.0
2022-02-04 13:25:00,68.91,68.91,68.82,68.82,14503.0,60.4589,60.4589,60.3799,60.3799,14503.0
2022-02-04 13:30:00,68.81,68.83,68.78,68.81,23761.0,60.3711,60.3887,60.3448,60.3711,23761.0
2022-02-04 13:35:00,68.81,68.9,68.77,68.9,19064.0,60.3711,60.4501,60.336,60.4501,19064.0
2022-02-04 13:40:00,68.9,68.97,68.9,68.97,43454.0,60.4501,60.5115,60.4501,60.5115,43454.0
2022-02-04 13:45:00,68.98,69.01,68.92,68.97,89692.0,60.5203,60.5466,60.4676,60.5115,89692.0
2022-02-04 13:50:00,68.98,69.01,68.95,68.97,33493.0,60.5203,60.5466,60.494,60.5115,33493.0
2022-02-04 13:55:00,68.97,69.0,68.86,68.89,45600.0,60.5115,60.5378,60.415,60.4413,45600.0
2022-02-04 14:00:00,68.9,68.91,68.85,68.86,24301.0,60.4501,60.4589,60.4062,60.415,24301.0
2022-02-04 14:05:00,68.86,68.86,68.75,68.79,28990.0,60.415,60.415,60.3185,60.3536,28990.0
2022-02-04 14:10:00,68.79,68.81,68.76,68.81,15838.0,60.3536,60.3711,60.3273,60.3711,15838.0
2022-02-04 14:15:00,68.82,68.89,68.82,68.87,14097.0,60.3799,60.4413,60.3799,60.4238,14097.0
2022-02-04 14:20:00,68.87,68.87,68.81,68.82,29757.0,60.4238,60.4238,60.3711,60.3799,29757.0
2022-02-04 14:25:00,68.82,68.91,68.81,68.89,40853.0,60.3799,60.4589,60.3711,60.4413,40853.0
2022-02-04 14:30:00,68.88,68.93,68.86,68.91,30854.0,60.4326,60.4764,60.415,60.4589,30854.0
2022-02-04 14:35:00,68.92,68.99,68.9,68.99,31774.0,60.4676,60.5291,60.4501,60.5291,31774.0
2022-02-04 14:40:00,69.0,69.03,68.97,68.97,37694.0,60.5378,60.5642,60.5115,60.5115,37694.0
2022-02-04 14:45:00,68.96,68.98,68.92,68.97,23051.0,60.5027,60.5203,60.4676,60.5115,23051.0
2022-02-04 14:50:00,68.97,69.0,68.95,68.99,20772.0,60.5115,60.5378,60.494,60.5291,20772.0
2022-02-04 14:55:00,68.99,69.05,68.98,69.04,26674.0,60.5291,60.5817,60.5203,60.5729,26674.0
2022-02-04 15:00:00,69.04,69.09,68.96,69.08,83775.0,60.5729,60.6168,60.5027,60.608,83775.0
2022-02-04 15:05:00,69.08,69.22,69.05,69.22,30000.0,60.608,60.7309,60.5817,60.7309,30000.0
2022-02-04 15:10:00,69.22,69.28,69.2,69.27,38544.0,60.7309,60.7835,60.7133,60.7747,38544.0
2022-02-04 15:15:00,69.27,69.28,69.22,69.22,34020.0,60.7747,60.7835,60.7309,60.7309,34020.0
2022-02-04 15:20:00,69.22,69.25,69.19,69.2,19993.0,60.7309,60.7572,60.7045,60.7133,19993.0
2022-02-04 15:25:00,69.21,69.25,69.19,69.21,30807.0,60.7221,60.7572,60.7045,60.7221,30807.0
2022-02-04 15:30:00,69.21,69.22,69.11,69.16,48514.0,60.7221,60.7309,60.6343,60.6782,48514.0
2022-02-04 15:35:00,69.16,69.17,69.02,69.06,36635.0,60.6782,60.687,60.5554,60.5905,36635.0
2022-02-04 15:40:00,69.06,69.08,68.99,69.03,46006.0,60.5905,60.608,60.5291,60.5642,46006.0
2022-02-04 15:45:00,69.03,69.04,68.93,69.04,78263.0,60.5642,60.5729,60.4764,60.5729,78263.0
2022-02-04 15:50:00,69.04,69.08,68.91,68.94,98957.0,60.5729,60.608,60.4589,60.4852,98957.0
2022-02-04 15:55:00,68.93,68.94,68.68,68.69,247724.0,60.4764,60.4852,60.2571,60.2659,247724.0
2022-02-07 09:30:00,67.9,68.01,67.46,67.59,258734.0,59.5727,59.6692,59.1867,59.3008,258734.0
2022-02-07 09:35:00,67.59,67.6,67.36,67.38,119923.0,59.3008,59.3095,59.099,59.1165,119923.0
2022-02-07 09:40:00,67.4,67.51,67.29,67.34,151605.0,59.1341,59.2306,59.0375,59.0814,151605.0
2022-02-07 09:45:00,67.34,67.45,67.29,67.37,124865.0,59.0814,59.1779,59.0375,59.1077,124865.0
2022-02-07 09:50:00,67.36,67.46,67.27,67.35,109524.0,59.099,59.1867,59.02,59.0902,109524.0
2022-02-07 09:55:00,67.35,67.39,67.21,67.28,73505.0,59.0902,59.1253,58.9674,59.0288,73505.0
2022-02-07 10:00:00,67.28,67.58,67.27,67.51,120875.0,59.0288,59.292,59.02,59.2306,120875.0
2022-02-07 10:05:00,67.51,67.65,67.45,67.45,100574.0,59.2306,59.3534,59.1779,59.1779,100574.0
2022-02-07 10:10:00,67.47,67.52,67.42,67.48,55456.0,59.1955,59.2393,59.1516,59.2042,55456.0
2022-02-07 10:15:00,67.48,67.65,67.46,67.59,79946.0,59.2042,59.3534,59.1867,59.3008,79946.0
2022-02-07 10:20:00,67.58,67.67,67.57,67.66,47271.0,59.292,59.3709,59.2832,59.3622,47271.0
2022-02-07 10:25:00,67.66,67.8,67.65,67.79,51400.0,59.3622,59.485,59.3534,59.4762,51400.0
2022-02-07 10:30:00,67.79,67.86,67.76,67.84,56474.0,59.4762,59.5376,59.4499,59.5201,56474.0
2022-02-07 10:35:00,67.85,67.94,67.84,67.91,28237.0,59.5289,59.6078,59.5201,59.5815,28237.0
2022-02-07 10:40:00,67.92,67.95,67.71,67.75,69988.0,59.5903,59.6166,59.406,59.4411,69988.0
2022-02-07 10:45:00,67.75,67.78,67.7,67.71,24328.0,59.4411,59.4675,59.3973,59.406,24328.0
2022-02-07 10:50:00,67.7,67.72,67.59,67.64,31179.0,59.3973,59.4148,59.3008,59.3446,31179.0
2022-02-07 10:55:00,67.66,67.71,67.56,67.59,35302.0,59.3622,59.406,59.2744,59.3008,35302.0
2022-02-07 11:00:00,67.58,67.59,67.43,67.48,58430.0,59.292,59.3008,59.1604,59.2042,58430.0
2022-02-07 11:05:00,67.48,67.51,67.36,67.5,40668.0,59.2042,59.2306,59.099,59.2218,40668.0
2022-02-07 11:10:00,67.5,67.61,67.47,67.59,33926.0,59.2218,59.3183,59.1955,59.3008,33926.0
2022-02-07 11:15:00,67.59,67.78,67.58,67.78,29263.0,59.3008,59.4675,59.292,59.4675,29263.0
2022-02-07 11:20:00,67.78,67.86,67.78,67.84,29559.0,59.4675,59.5376,59.4675,59.5201,29559.0
2022-02-07 11:25:00,67.84,67.86,67.79,67.82,36810.0,59.5201,59.5376,59.4762,59.5026,36810.0
2022-02-07 11:30:00,67.83,67.89,67.81,67.87,50870.0,59.5113,59.564,59.4938,59.5464,50870.0
2022-02-07 11:35:00,67.88,67.98,67.86,67.88,54678.0,59.5552,59.6429,59.5376,59.5552,54678.0
2022-02-07 11:40:00,67.89,68.0,67.85,68.0,49340.0,59.564,59.6605,59.5289,59.6605,49340.0
2022-02-07 11:45:00,67.99,68.01,67.93,67.98,47886.0,59.6517,59.6692,59.5991,59.6429,47886.0
2022-02-07 11:50:00,67.97,68.01,67.94,68.0,43853.0,59.6342,59.6692,59.6078,59.6605,43853.0
2022-02-07 11:55:00,68.0,68.03,67.97,67.98,32678.0,59.6605,59.6868,59.6342,59.6429,32678.0
2022-02-07 12:00:00,67.98,67.99,67.83,67.84,40564.0,59.6429,59.6517,59.5113,59.5201,40564.0
2022-02-07 12:05:00,67.84,67.85,67.79,67.81,50847.0,59.5201,59.5289,59.4762,59.4938,50847.0
2022-02-07 12:10:00,67.81,67.89,67.79,67.8,93633.0,59.4938,59.564,59.4762,59.485,93633.0
2022-02-07 12:15:00,67.81,67.82,67.61,67.63,50252.0,59.4938,59.5026,59.3183,59.3359,50252.0
2022-02-07 12:20:00,67.63,67.7,67.61,67.64,31472.0,59.3359,59.3973,59.3183,59.3446,31472.0
2022-02-07 12:25:00,67.64,67.68,67.61,67.66,17555.0,59.3446,59.3797,59.3183,59.3622,17555.0
2022-02-07 12:30:00,67.67,67.74,67.67,67.73,27106.0,59.3709,59.4324,59.3709,59.4236,27106.0
2022-02-07 12:35:00,67.73,67.82,67.72,67.8,33852.0,59.4236,59.5026,59.4148,59.485,33852.0
2022-02-07 12:40:00,67.79,67.81,67.75,67.76,28494.0,59.4762,59.4938,59.4411,59.4499,28494.0
2022-02-07 12:45:00,67.76,67.78,67.68,67.72,29168.0,59.4499,59.4675,59.3797,59.4148,29168.0
2022-02-07 12:50:00,67.73,67.77,67.7,67.75,25688.0,59.4236,59.4587,59.3973,59.4411,25688.0
2022-02-07 12:55:00,67.76,67.77,67.67,67.69,33994.0,59.4499,59.4587,59.3709,59.3885,33994.0
2022-02-07 13:00:00,67.69,67.75,67.65,67.72,34729.0,59.3885,59.4411,59.3534,59.4148,34729.0
2022-02-07 13:05:00,67.72,67.76,67.68,67.75,24956.0,59.4148,59.4499,59.3797,59.4411,24956.0
2022-02-07 13:10:00,67.75,67.77,67.66,67.67,41404.0,59.4411,59.4587,59.3622,59.3709,41404.0
2022-02-07 13:15:00,67.67,67.7,67.57,67.58,39147.0,59.3709,59.3973,59.2832,59.292,39147.0
2022-02-07 13:20:00,67.58,67.7,67.56,67.67,28687.0,59.292,59.3973,59.2744,59.3709,28687.0
2022-02-07 13:25:00,67.68,67.78,67.68,67.76,28640.0,59.3797,59.4675,59.3797,59.4499,28640.0
2022-02-07 13:30:00,67.77,67.86,67.76,67.84,39565.0,59.4587,59.5376,59.4499,59.5201,39565.0
2022-02-07 13:35:00,67.84,67.85,67.8,67.81,27137.0,59.5201,59.5289,59.485,59.4938,27137.0
2022-02-07 13:40:00,67.82,67.84,67.79,67.83,21542.0,59.5026,59.5201,59.4762,59.5113,21542.0
2022-02-07 13:45:00,67.83,67.86,67.79,67.81,22405.0,59.5113,59.5376,59.4762,59.4938,22405.0
2022-02-07 13:50:00,67.81,67.87,67.78,67.85,20189.0,59.4938,59.5464,59.4675,59.5289,20189.0
2022-02-07 13:55:00,67.84,67.91,67.81,67.9,27658.0,59.5201,59.5815,59.4938,59.5727,27658.0
2022-02-07 14:00:00,67.89,67.9,67.82,67.84,80335.0,59.564,59.5727,59.5026,59.5201,80335.0
2022-02-07 14:05:00,67.84,67.93,67.82,67.88,78085.0,59.5201,59.5991,59.5026,59.5552,78085.0
2022-02-07 14:10:00,67.88,68.01,67.86,68.01,31921.0,59.5552,59.6692,59.5376,59.6692,31921.0
2022-02-07 14:15:00,68.01,68.05,67.98,68.02,40558.0,59.6692,59.7043,59.6429,59.678,40558.0
2022-02-07 14:20:00,68.03,68.03,67.96,67.97,27365.0,59.6868,59.6868,59.6254,59.6342,27365.0
2022-02-07 14:25:00,67.97,67.98,67.92,67.97,25842.0,59.6342,59.6429,59.5903,59.6342,25842.0
2022-02-07 14:30:00,67.96,68.04,67.94,68.04,26648.0,59.6254,59.6956,59.6078,59.6956,26648.0
2022-02-07 14:35:00,68.03,68.11,68.02,68.07,41813.0,59.6868,59.757,59.678,59.7219,41813.0
2022-02-07 14:40:00,68.08,68.08,68.03,68.03,14110.0,59.7307,59.7307,59.6868,59.6868,14110.0
2022-02-07 14:45:00,68.04,68.05,68.0,68.03,26654.0,59.6956,59.7043,59.6605,59.6868,26654.0
2022-02-07 14:50:00,68.02,68.07,68.02,68.06,30307.0,59.678,59.7219,59.678,59.7131,30307.0
2022-02-07 14:55:00,68.05,68.09,68.04,68.06,25389.0,59.7043,59.7394,59.6956,59.7131,25389.0
2022-02-07 15:00:00,68.05,68.06,67.97,68.01,30880.0,59.7043,59.7131,59.6342,59.6692,30880.0
2022-02-07 15:05:00,68.0,68.01,67.95,67.99,21075.0,59.6605,59.6692,59.6166,59.6517,21075.0
2022-02-07 15:10:00,67.99,68.03,67.97,68.03,40664.0,59.6517,59.6868,59.6342,59.6868,40664.0
2022-02-07 15:15:00,68.03,68.05,68.0,68.03,27210.0,59.6868,59.7043,59.6605,59.6868,27210.0
2022-02-07 15:20:00,68.03,68.04,67.96,67.97,42784.0,59.6868,59.6956,59.6254,59.6342,42784.0
2022-02-07 15:25:00,67.97,67.99,67.87,67.89,45430.0,59.6342,59.6517,59.5464,59.564,45430.0
2022-02-07 15:30:00,67.88,67.95,67.83,67.87,59829.0,59.5552,59.6166,59.5113,59.5464,59829.0
2022-02-07 15:35:00,67.86,67.87,67.73,67.76,64161.0,59.5376,59.5464,59.4236,59.4499,64161.0
2022-02-07 15:40:00,67.75,67.8,67.72,67.73,47963.0,59.4411,59.485,59.4148,59.4236,47963.0
2022-02-07 15:45:00,67.72,67.72,67.58,67.62,122392.0,59.4148,59.4148,59.292,59.3271,122392.0
2022-02-07 15:50:00,67.62,67.76,67.57,67.61,182741.0,59.3271,59.4499,59.2832,59.3183,182741.0
2022-02-07 15:55:00,67.61,67.71,67.55,67.64,295703.0,59.3183,59.406,59.2657,59.3446,295703.0
2022-02-08 09:30:00,68.18,68.27,68.0,68.11,114428.0,59.8184,59.8974,59.6605,59.757,114428.0
2022-02-08 09:35:00,68.08,68.09,67.82,67.93,56275.0,59.7307,59.7394,59.5026,59.5991,56275.0
2022-02-08 09:40:00,67.96,68.15,67.87,68.04,69671.0,59.6254,59.7921,59.5464,59.6956,69671.0
2022-02-08 09:45:00,68.08,68.15,67.96,67.96,47138.0,59.7307,59.7921,59.6254,59.6254,47138.0
2022-02-08 09:50:00,67.96,68.03,67.9,67.92,42077.0,59.6254,59.6868,59.5727,59.5903,42077.0
2022-02-08 09:55:00,67.92,68.0,67.9,67.96,52255.0,59.5903,59.6605,59.5727,59.6254,52255.0
2022-02-08 10:00:00,67.96,68.06,67.95,67.95,38595.0,59.6254,59.7131,59.6166,59.6166,38595.0
2022-02-08 10:05:00,67.94,68.14,67.93,68.09,53444.0,59.6078,59.7833,59.5991,59.7394,53444.0
2022-02-08 10:10:00,68.09,68.09,67.86,67.89,101033.0,59.7394,59.7394,59.5376,59.564,101033.0
2022-02-08 10:15:00,67.9,67.94,67.67,67.71,131470.0,59.5727,59.6078,59.3709,59.406,131470.0
2022-02-08 10:20:00,67.73,67.88,67.71,67.88,33352.0,59.4236,59.5552,59.406,59.5552,33352.0
2022-02-08 10:25:00,67.88,67.97,67.86,67.97,24795.0,59.5552,59.6342,59.5376,59.6342,24795.0
2022-02-08 10:30:00,67.96,68.07,67.96,68.05,24995.0,59.6254,59.7219,59.6254,59.7043,24995.0
2022-02-08 10:35:00,68.05,68.07,67.94,67.94,41916.0,59.7043,59.7219,59.6078,59.6078,41916.0
2022-02-08 10:40:00,67.94,67.96,67.77,67.81,31026.0,59.6078,59.6254,59.4587,59.4938,31026.0
2022-02-08 10:45:00,67.81,67.96,67.8,67.95,41811.0,59.4938,59.6254,59.485,59.6166,41811.0
2022-02-08 10:50:00,67.94,67.98,67.86,67.88,19972.0,59.6078,59.6429,59.5376,59.5552,19972.0
2022-02-08 10:55:00,67.88,67.88,67.75,67.78,32217.0,59.5552,59.5552,59.4411,59.4675,32217.0
2022-02-08 11:00:00,67.76,67.93,67.69,67.78,45672.0,59.4499,59.5991,59.3885,59.4675,45672.0
2022-02-08 11:05:00,67.78,67.86,67.77,67.8,20354.0,59.4675,59.5376,59.4587,59.485,20354.0
2022-02-08 11:10:00,67.79,67.87,67.79,67.8,26639.0,59.4762,59.5464,59.4762,59.485,26639.0
2022-02-08 11:15:00,67.81,67.81,67.75,67.8,31436.0,59.4938,59.4938,59.4411,59.485,31436.0
2022-02-08 11:20:00,67.8,67.83,67.71,67.73,23043.0,59.485,59.5113,59.406,59.4236,23043.0
2022-02-08 11:25:00,67.73,67.82,67.72,67.8,25009.0,59.4236,59.5026,59.4148,59.485,25009.0
2022-02-08 11:30:00,67.8,67.9,67.79,67.89,21515.0,59.485,59.5727,59.4762,59.564,21515.0
2022-02-08 11:35:00,67.89,67.92,67.83,67.86,23144.0,59.564,59.5903,59.5113,59.5376,23144.0
2022-02-08 11:40:00,67.87,67.96,67.85,67.93,42479.0,59.5464,59.6254,59.5289,59.5991,42479.0
2022-02-08 11:45:00,67.95,68.03,67.92,68.01,20795.0,59.6166,59.6868,59.5903,59.6692,20795.0
2022-02-08 11:50:00,68.01,68.15,68.01,68.15,15531.0,59.6692,59.7921,59.6692,59.7921,15531.0
2022-02-08 11:55:00,68.14,68.2,68.12,68.18,32246.0,59.7833,59.8359,59.7658,59.8184,32246.0
2022-02-08 12:00:00,68.19,68.2,68.14,68.15,24516.0,59.8272,59.8359,59.7833,59.7921,24516.0
2022-02-08 12:05:00,68.15,68.18,68.12,68.16,23260.0,59.7921,59.8184,59.7658,59.8009,23260.0
2022-02-08 12:10:00,68.17,68.22,68.16,68.16,20842.0,59.8096,59.8535,59.8009,59.8009,20842.0
2022-02-08 12:15:00,68.16,68.19,68.08,68.08,32489.0,59.8009,59.8272,59.7307,59.7307,32489.0
2022-02-08 12:20:00,68.07,68.11,68.06,68.08,14255.0,59.7219,59.757,59.7131,59.7307,14255.0
2022-02-08 12:25:00,68.07,68.08,67.97,67.97,16990.0,59.7219,59.7307,59.6342,59.6342,16990.0
2022-02-08 12:30:00,67.98,68.01,67.89,67.91,22754.0,59.6429,59.6692,59.564,59.5815,22754.0
2022-02-08 12:35:00,67.91,67.97,67.88,67.9,23367.0,59.5815,59.6342,59.5552,59.5727,23367.0
2022-02-08 12:40:00,67.9,67.99,67.9,67.95,22545.0,59.5727,59.6517,59.5727,59.6166,22545.0
2022-02-08 12:45:00,67.96,68.01,67.95,67.97,21177.0,59.6254,59.6692,59.6166,59.6342,21177.0
2022-02-08 12:50:00,67.97,67.99,67.95,67.95,16679.0,59.6342,59.6517,59.6166,59.6166,16679.0
2022-02-08 12:55:00,67.97,68.02,67.95,67.99,16751.0,59.6342,59.678,59.6166,59.6517,16751.0
2022-02-08 13:00:00,68.0,68.05,68.0,68.03,10172.0,59.6605,59.7043,59.6605,59.6868,10172.0
2022-02-08 13:05:00,68.03,68.07,68.02,68.03,16012.0,59.6868,59.7219,59.678,59.6868,16012.0
2022-02-08 13:10:00,68.02,68.03,67.97,67.98,13968.0,59.678,59.6868,59.6342,59.6429,13968.0
2022-02-08 13:15:00,67.99,68.02,67.96,68.02,17770.0,59.6517,59.678,59.6254,59.678,17770.0
2022-02-08 13:20:00,68.03,68.04,67.94,67.98,18100.0,59.6868,59.6956,59.6078,59.6429,18100.0
2022-02-08 13:25:00,67.96,67.96,67.91,67.91,16771.0,59.6254,59.6254,59.5815,59.5815,16771.0
2022-02-08 13:30:00,67.91,67.94,67.89,67.92,26411.0,59.5815,59.6078,59.564,59.5903,26411.0
2022-02-08 13:35:00,67.92,67.99,67.91,67.98,25466.0,59.5903,59.6517,59.5815,59.6429,25466.0
2022-02-08 13:40:00,67.98,68.06,67.97,68.04,24805.0,59.6429,59.7131,59.6342,59.6956,24805.0
2022-02-08 13:45:00,68.04,68.12,68.02,68.11,17914.0,59.6956,59.7658,59.678,59.757,17914.0
2022-02-08 13:50:00,68.11,68.17,68.11,68.15,20112.0,59.757,59.8096,59.757,59.7921,20112.0
2022-02-08 13:55:00,68.14,68.16,68.12,68.16,27989.0,59.7833,59.8009,59.7658,59.8009,27989.0
2022-02-08 14:00:00,68.16,68.16,68.04,68.05,21082.0,59.8009,59.8009,59.6956,59.7043,21082.0
2022-02-08 14:05:00,68.05,68.09,68.03,68.08,20240.0,59.7043,59.7394,59.6868,59.7307,20240.0
2022-02-08 14:10:00,68.09,68.11,68.06,68.06,18185.0,59.7394,59.757,59.7131,59.7131,18185.0
2022-02-08 14:15:00,68.06,68.07,68.0,68.01,20015.0,59.7131,59.7219,59.6605,59.6692,20015.0
2022-02-08 14:20:00,68.0,68.0,67.87,67.91,26470.0,59.6605,59.6605,59.5464,59.5815,26470.0
2022-02-08 14:25:00,67.92,67.93,67.88,67.91,26652.0,59.5903,59.5991,59.5552,59.5815,26652.0
2022-02-08 14:30:00,67.9,67.93,67.89,67.93,17910.0,59.5727,59.5991,59.564,59.5991,17910.0
2022-02-08 14:35:00,67.92,67.93,67.8,67.81,44781.0,59.5903,59.5991,59.485,59.4938,44781.0
2022-02-08 14:40:00,67.81,67.82,67.72,67.73,29370.0,59.4938,59.5026,59.4148,59.4236,29370.0
2022-02-08 14:45:00,67.72,67.74,67.66,67.66,37893.0,59.4148,59.4324,59.3622,59.3622,37893.0
2022-02-08 14:50:00,67.66,67.7,67.64,67.68,21397.0,59.3622,59.3973,59.3446,59.3797,21397.0
2022-02-08 14:55:00,67.67,67.7,67.65,67.68,25988.0,59.3709,59.3973,59.3534,59.3797,25988.0
2022-02-08 15:00:00,67.68,67.69,67.65,67.69,31501.0,59.3797,59.3885,59.3534,59.3885,31501.0
2022-02-08 15:05:00,67.69,67.71,67.65,67.68,35213.0,59.3885,59.406,59.3534,59.3797,35213.0
2022-02-08 15:10:00,67.69,67.92,67.69,67.91,35633.0,59.3885,59.5903,59.3885,59.5815,35633.0
2022-02-08 15:15:00,67.91,67.93,67.87,67.9,24162.0,59.5815,59.5991,59.5464,59.5727,24162.0
2022-02-08 15:20:00,67.9,67.9,67.84,67.87,22131.0,59.5727,59.5727,59.5201,59.5464,22131.0
2022-02-08 15:25:00,67.86,67.89,67.8,67.84,27027.0,59.5376,59.564,59.485,59.5201,27027.0
2022-02-08 15:30:00,67.85,67.91,67.82,67.9,39681.0,59.5289,59.5815,59.5026,59.5727,39681.0
2022-02-08 15:35:00,67.9,67.9,67.75,67.8,59255.0,59.5727,59.5727,59.4411,59.485,59255.0
2022-02-08 15:40:00,67.81,67.88,67.77,67.8,77835.0,59.4938,59.5552,59.4587,59.485,77835.0
2022-02-08 15:45:00,67.8,67.84,67.72,67.78,85727.0,59.485,59.5201,59.4148,59.4675,85727.0
2022-02-08 15:50:00,67.79,67.94,67.79,67.94,170344.0,59.4762,59.6078,59.4762,59.6078,170344.0
2022-02-08 15:55:00,67.93,67.96,67.82,67.88,213744.0,59.5991,59.6254,59.5026,59.5552,213744.0
2022-02-09 09:30:00,68.33,68.39,68.1,68.11,69623.0,59.95,60.0026,59.7482,59.757,69623.0
2022-02-09 09:35:00,68.11,68.29,68.11,68.14,45773.0,59.757,59.9149,59.757,59.7833,45773.0
2022-02-09 09:40:00,68.16,68.17,68.05,68.06,31742.0,59.8009,59.8096,59.7043,59.7131,31742.0
2022-02-09 09:45:00,68.05,68.26,68.04,68.26,41334.0,59.7043,59.8886,59.6956,59.8886,41334.0
2022-02-09 09:50:00,68.26,68.32,68.07,68.07,38566.0,59.8886,59.9412,59.7219,59.7219,38566.0
2022-02-09 09:55:00,68.07,68.07,67.93,67.94,40716.0,59.7219,59.7219,59.5991,59.6078,40716.0
2022-02-09 10:00:00,67.95,67.96,67.87,67.87,39867.0,59.6166,59.6254,59.5464,59.5464,39867.0
2022-02-09 10:05:00,67.88,67.9,67.81,67.85,60123.0,59.5552,59.5727,59.4938,59.5289,60123.0
2022-02-09 10:10:00,67.85,68.07,67.85,68.04,54297.0,59.5289,59.7219,59.5289,59.6956,54297.0
2022-02-09 10:15:00,68.04,68.22,68.03,68.19,38180.0,59.6956,59.8535,59.6868,59.8272,38180.0
2022-02-09 10:20:00,68.2,68.2,67.9,67.92,35032.0,59.8359,59.8359,59.5727,59.5903,35032.0
2022-02-09 10:25:00,67.92,68.01,67.9,67.94,40306.0,59.5903,59.6692,59.5727,59.6078,40306.0
2022-02-09 10:30:00,67.93,67.96,67.87,67.95,29206.0,59.5991,59.6254,59.5464,59.6166,29206.0
2022-02-09 10:35:00,67.96,67.98,67.87,67.95,25115.0,59.6254,59.6429,59.5464,59.6166,25115.0
2022-02-09 10:40:00,67.94,68.0,67.93,67.98,26139.0,59.6078,59.6605,59.5991,59.6429,26139.0
2022-02-09 10:45:00,67.98,67.99,67.9,67.93,81067.0,59.6429,59.6517,59.5727,59.5991,81067.0
2022-02-09 10:50:00,67.93,67.98,67.92,67.97,21033.0,59.5991,59.6429,59.5903,59.6342,21033.0
2022-02-09 10:55:00,67.97,67.98,67.88,67.94,34635.0,59.6342,59.6429,59.5552,59.6078,34635.0
2022-02-09 11:00:00,67.93,67.94,67.82,67.84,19539.0,59.5991,59.6078,59.5026,59.5201,19539.0
2022-02-09 11:05:00,67.84,67.87,67.79,67.79,50392.0,59.5201,59.5464,59.4762,59.4762,50392.0
2022-02-09 11:10:00,67.79,67.8,67.71,67.75,35941.0,59.4762,59.485,59.406,59.4411,35941.0
2022-02-09 11:15:00,67.75,67.78,67.7,67.75,18822.0,59.4411,59.4675,59.3973,59.4411,18822.0
2022-02-09 11:20:00,67.74,67.83,67.74,67.82,32342.0,59.4324,59.5113,59.4324,59.5026,32342.0
2022-02-09 11:25:00,67.83,67.86,67.8,67.82,23793.0,59.5113,59.5376,59.485,59.5026,23793.0
2022-02-09 11:30:00,67.83,67.84,67.77,67.82,36585.0,59.5113,59.5201,59.4587,59.5026,36585.0
2022-02-09 11:35:00,67.82,67.83,67.73,67.76,23445.0,59.5026,59.5113,59.4236,59.4499,23445.0
2022-02-09 11:40:00,67.76,67.84,67.75,67.84,14978.0,59.4499,59.5201,59.4411,59.5201,14978.0
2022-02-09 11:45:00,67.84,67.88,67.8,67.88,22758.0,59.5201,59.5552,59.485,59.5552,22758.0
2022-02-09 11:50:00,67.88,67.94,67.86,67.87,18006.0,59.5552,59.6078,59.5376,59.5464,18006.0
2022-02-09 11:55:00,67.88,67.94,67.85,67.94,16725.0,59.5552,59.6078,59.5289,59.6078,16725.0
2022-02-09 12:00:00,67.93,67.99,67.92,67.94,29938.0,59.5991,59.6517,59.5903,59.6078,29938.0
2022-02-09 12:05:00,67.93,68.01,67.92,67.99,23671.0,59.5991,59.6692,59.5903,59.6517,23671.0
2022-02-09 12:10:00,67.98,68.0,67.94,67.97,15267.0,59.6429,59.6605,59.6078,59.6342,15267.0
2022-02-09 12:15:00,67.97,68.0,67.93,68.0,14220.0,59.6342,59.6605,59.5991,59.6605,14220.0
2022-02-09 12:20:00,68.0,68.02,67.97,67.97,21841.0,59.6605,59.678,59.6342,59.6342,21841.0
2022-02-09 12:25:00,67.98,68.02,67.95,67.99,18660.0,59.6429,59.678,59.6166,59.6517,18660.0
2022-02-09 12:30:00,67.99,68.0,67.94,67.97,17993.0,59.6517,59.6605,59.6078,59.6342,17993.0
2022-02-09 12:35:00,67.99,68.02,67.97,67.99,16445.0,59.6517,59.678,59.6342,59.6517,16445.0
2022-02-09 12:40:00,67.99,68.01,67.93,67.94,22431.0,59.6517,59.6692,59.5991,59.6078,22431.0
2022-02-09 12:45:00,67.96,67.98,67.94,67.94,19639.0,59.6254,59.6429,59.6078,59.6078,19639.0
2022-02-09 12:50:00,67.94,67.99,67.92,67.95,24835.0,59.6078,59.6517,59.5903,59.6166,24835.0
2022-02-09 12:55:00,67.95,68.02,67.94,68.01,12723.0,59.6166,59.678,59.6078,59.6692,12723.0
2022-02-09 13:00:00,68.0,68.06,67.99,68.01,18966.0,59.6605,59.7131,59.6517,59.6692,18966.0
2022-02-09 13:05:00,68.0,68.0,67.95,67.96,17782.0,59.6605,59.6605,59.6166,59.6254,17782.0
2022-02-09 13:10:00,67.97,67.98,67.94,67.96,14936.0,59.6342,59.6429,59.6078,59.6254,14936.0
2022-02-09 13:15:00,67.97,68.04,67.97,68.03,12696.0,59.6342,59.6956,59.6342,59.6868,12696.0
2022-02-09 13:20:00,68.03,68.04,67.95,67.95,22766.0,59.6868,59.6956,59.6166,59.6166,22766.0
2022-02-09 13:25:00,67.97,68.01,67.94,68.0,22692.0,59.6342,59.6692,59.6078,59.6605,22692.0
2022-02-09 13:30:00,67.99,68.03,67.97,67.97,19889.0,59.6517,59.6868,59.6342,59.6342,19889.0
2022-02-09 13:35:00,67.98,68.03,67.97,68.01,18194.0,59.6429,59.6868,59.6342,59.6692,18194.0
2022-02-09 13:40:00,68.03,68.06,68.01,68.03,13187.0,59.6868,59.7131,59.6692,59.6868,13187.0
2022-02-09 13:45:00,68.03,68.06,68.01,68.03,11644.0,59.6868,59.7131,59.6692,59.6868,11644.0
2022-02-09 13:50:00,68.03,68.06,68.01,68.01,17101.0,59.6868,59.7131,59.6692,59.6692,17101.0
2022-02-09 13:55:00,68.01,68.03,67.97,67.98,17764.0,59.6692,59.6868,59.6342,59.6429,17764.0
2022-02-09 14:00:00,67.98,67.98,67.89,67.9,17225.0,59.6429,59.6429,59.564,59.5727,17225.0
2022-02-09 14:05:00,67.9,67.97,67.89,67.95,13567.0,59.5727,59.6342,59.564,59.6166,13567.0
2022-02-09 14:10:00,67.95,68.03,67.95,68.03,17385.0,59.6166,59.6868,59.6166,59.6868,17385.0
2022-02-09 14:15:00,68.02,68.07,67.99,68.06,13537.0,59.678,59.7219,59.6517,59.7131,13537.0
2022-02-09 14:20:00,68.06,68.06,68.0,68.03,27355.0,59.7131,59.7131,59.6605,59.6868,27355.0
2022-02-09 14:25:00,68.03,68.09,68.02,68.09,27118.0,59.6868,59.7394,59.678,59.7394,27118.0
2022-02-09 14:30:00,68.09,68.14,68.08,68.14,26458.0,59.7394,59.7833,59.7307,59.7833,26458.0
2022-02-09 14:35:00,68.13,68.13,68.07,68.07,19660.0,59.7745,59.7745,59.7219,59.7219,19660.0
2022-02-09 14:40:00,68.08,68.08,68.01,68.01,36221.0,59.7307,59.7307,59.6692,59.6692,36221.0
2022-02-09 14:45:00,68.01,68.05,68.0,68.03,16361.0,59.6692,59.7043,59.6605,59.6868,16361.0
2022-02-09 14:50:00,68.03,68.03,67.95,67.97,24305.0,59.6868,59.6868,59.6166,59.6342,24305.0
2022-02-09 14:55:00,67.98,68.03,67.98,68.01,18526.0,59.6429,59.6868,59.6429,59.6692,18526.0
2022-02-09 15:00:00,68.01,68.02,67.95,67.97,46638.0,59.6692,59.678,59.6166,59.6342,46638.0
2022-02-09 15:05:00,67.96,67.97,67.9,67.91,41474.0,59.6254,59.6342,59.5727,59.5815,41474.0
2022-02-09 15:10:00,67.91,67.93,67.88,67.93,16488.0,59.5815,59.5991,59.5552,59.5991,16488.0
2022-02-09 15:15:00,67.92,67.99,67.88,67.96,32383.0,59.5903,59.6517,59.5552,59.6254,32383.0
2022-02-09 15:20:00,67.95,67.99,67.94,67.94,27449.0,59.6166,59.6517,59.6078,59.6078,27449.0
2022-02-09 15:25:00,67.94,67.97,67.9,67.97,75553.0,59.6078,59.6342,59.5727,59.6342,75553.0
2022-02-09 15:30:00,67.97,68.0,67.92,67.97,46986.0,59.6342,59.6605,59.5903,59.6342,46986.0
2022-02-09 15:35:00,67.98,68.09,67.97,68.06,55793.0,59.6429,59.7394,59.6342,59.7131,55793.0
2022-02-09 15:40:00,68.07,68.08,67.89,67.91,58807.0,59.7219,59.7307,59.564,59.5815,58807.0
2022-02-09 15:45:00,67.91,67.99,67.87,67.98,66948.0,59.5815,59.6517,59.5464,59.6429,66948.0
2022-02-09 15:50:00,67.99,68.07,67.95,67.98,134637.0,59.6517,59.7219,59.6166,59.6429,134637.0
2022-02-09 15:55:00,67.98,68.09,67.92,68.08,306424.0,59.6429,59.7394,59.5903,59.7307,306424.0
2022-02-10 09:30:00,67.8,67.8,67.35,67.4,139621.0,59.485,59.485,59.0902,59.1341,139621.0
2022-02-10 09:35:00,67.39,67.5,67.33,67.41,41966.0,59.1253,59.2218,59.0726,59.1428,41966.0
2022-02-10 09:40:00,67.43,67.56,67.38,67.5,81380.0,59.1604,59.2744,59.1165,59.2218,81380.0
2022-02-10 09:45:00,67.5,67.55,67.45,67.54,67752.0,59.2218,59.2657,59.1779,59.2569,67752.0
2022-02-10 09:50:00,67.54,67.61,67.45,67.53,90943.0,59.2569,59.3183,59.1779,59.2481,90943.0
2022-02-10 09:55:00,67.52,67.76,67.51,67.67,93955.0,59.2393,59.4499,59.2306,59.3709,93955.0
2022-02-10 10:00:00,67.67,67.77,67.63,67.69,58027.0,59.3709,59.4587,59.3359,59.3885,58027.0
2022-02-10 10:05:00,67.68,67.74,67.52,67.58,59938.0,59.3797,59.4324,59.2393,59.292,59938.0
2022-02-10 10:10:00,67.58,67.66,67.43,67.53,82332.0,59.292,59.3622,59.1604,59.2481,82332.0
2022-02-10 10:15:00,67.54,67.59,67.48,67.53,57572.0,59.2569,59.3008,59.2042,59.2481,57572.0
2022-02-10 10:20:00,67.53,67.56,67.43,67.48,26616.0,59.2481,59.2744,59.1604,59.2042,26616.0
2022-02-10 10:25:00,67.48,67.52,67.33,67.33,49983.0,59.2042,59.2393,59.0726,59.0726,49983.0
2022-02-10 10:30:00,67.32,67.33,67.21,67.24,73729.0,59.0639,59.0726,58.9674,58.9937,73729.0
2022-02-10 10:35:00,67.24,67.42,67.22,67.41,58487.0,58.9937,59.1516,58.9761,59.1428,58487.0
2022-02-10 10:40:00,67.42,67.43,67.33,67.35,47359.0,59.1516,59.1604,59.0726,59.0902,47359.0
2022-02-10 10:45:00,67.35,67.4,67.32,67.33,58481.0,59.0902,59.1341,59.0639,59.0726,58481.0
2022-02-10 10:50:00,67.32,67.34,67.14,67.19,77454.0,59.0639,59.0814,58.9059,58.9498,77454.0
2022-02-10 10:55:00,67.18,67.28,67.15,67.23,110441.0,58.941,59.0288,58.9147,58.9849,110441.0
2022-02-10 11:00:00,67.22,67.34,67.12,67.33,35403.0,58.9761,59.0814,58.8884,59.0726,35403.0
2022-02-10 11:05:00,67.32,67.37,67.28,67.3,26712.0,59.0639,59.1077,59.0288,59.0463,26712.0
2022-02-10 11:10:00,67.3,67.3,67.05,67.06,30265.0,59.0463,59.0463,58.827,58.8358,30265.0
2022-02-10 11:15:00,67.08,67.15,67.06,67.08,30508.0,58.8533,58.9147,58.8358,58.8533,30508.0
2022-02-10 11:20:00,67.08,67.17,67.04,67.12,30520.0,58.8533,58.9323,58.8182,58.8884,30520.0
2022-02-10 11:25:00,67.12,67.15,67.06,67.07,22425.0,58.8884,58.9147,58.8358,58.8445,22425.0
2022-02-10 11:30:00,67.06,67.13,67.06,67.06,32269.0,58.8358,58.8972,58.8358,58.8358,32269.0
2022-02-10 11:35:00,67.07,67.15,67.04,67.05,23438.0,58.8445,58.9147,58.8182,58.827,23438.0
2022-02-10 11:40:00,67.06,67.12,67.05,67.11,36865.0,58.8358,58.8884,58.827,58.8796,36865.0
2022-02-10 11:45:00,67.1,67.19,67.1,67.17,20974.0,58.8709,58.9498,58.8709,58.9323,20974.0
2022-02-10 11:50:00,67.16,67.23,67.14,67.21,28768.0,58.9235,58.9849,58.9059,58.9674,28768.0
2022-02-10 11:55:00,67.22,67.25,67.14,67.14,43843.0,58.9761,59.0025,58.9059,58.9059,43843.0
2022-02-10 12:00:00,67.14,67.18,67.13,67.14,32872.0,58.9059,58.941,58.8972,58.9059,32872.0
2022-02-10 12:05:00,67.15,67.17,67.08,67.13,34006.0,58.9147,58.9323,58.8533,58.8972,34006.0
2022-02-10 12:10:00,67.13,67.17,67.1,67.12,23671.0,58.8972,58.9323,58.8709,58.8884,23671.0
2022-02-10 12:15:00,67.12,67.12,66.98,66.98,101157.0,58.8884,58.8884,58.7656,58.7656,101157.0
2022-02-10 12:20:00,66.98,66.99,66.88,66.88,40294.0,58.7656,58.7743,58.6778,58.6778,40294.0
2022-02-10 12:25:00,66.88,66.88,66.77,66.83,40739.0,58.6778,58.6778,58.5813,58.634,40739.0
2022-02-10 12:30:00,66.83,66.87,66.76,66.84,24233.0,58.634,58.6691,58.5725,58.6427,24233.0
2022-02-10 12:35:00,66.83,66.84,66.77,66.79,25586.0,58.634,58.6427,58.5813,58.5989,25586.0
2022-02-10 12:40:00,66.78,66.84,66.76,66.82,32982.0,58.5901,58.6427,58.5725,58.6252,32982.0
2022-02-10 12:45:00,66.82,66.82,66.57,66.68,106565.0,58.6252,58.6252,58.4059,58.5024,106565.0
2022-02-10 12:50:00,66.71,66.71,66.55,66.61,63979.0,58.5287,58.5287,58.3883,58.4409,63979.0
2022-02-10 12:55:00,66.61,66.65,66.52,66.54,54955.0,58.4409,58.476,58.362,58.3795,54955.0
2022-02-10 13:00:00,66.54,66.58,66.47,66.49,64011.0,58.3795,58.4146,58.3181,58.3357,64011.0
2022-02-10 13:05:00,66.49,66.67,66.48,66.61,50350.0,58.3357,58.4936,58.3269,58.4409,50350.0
2022-02-10 13:10:00,66.59,66.74,66.58,66.74,38012.0,58.4234,58.555,58.4146,58.555,38012.0
2022-02-10 13:15:00,66.74,66.74,66.6,66.7,44154.0,58.555,58.555,58.4322,58.5199,44154.0
2022-02-10 13:20:00,66.7,66.79,66.7,66.75,33114.0,58.5199,58.5989,58.5199,58.5638,33114.0
2022-02-10 13:25:00,66.75,66.77,66.6,66.63,72734.0,58.5638,58.5813,58.4322,58.4585,72734.0
2022-02-10 13:30:00,66.62,66.63,66.51,66.57,76145.0,58.4497,58.4585,58.3532,58.4059,76145.0
2022-02-10 13:35:00,66.57,66.66,66.52,66.66,54719.0,58.4059,58.4848,58.362,58.4848,54719.0
2022-02-10 13:40:00,66.66,66.72,66.64,66.65,24354.0,58.4848,58.5375,58.4673,58.476,24354.0
2022-02-10 13:45:00,66.62,66.63,66.55,66.56,22674.0,58.4497,58.4585,58.3883,58.3971,22674.0
2022-02-10 13:50:00,66.55,66.59,66.46,66.51,71175.0,58.3883,58.4234,58.3093,58.3532,71175.0
2022-02-10 13:55:00,66.51,66.6,66.48,66.6,22758.0,58.3532,58.4322,58.3269,58.4322,22758.0
2022-02-10 14:00:00,66.58,66.63,66.55,66.61,36140.0,58.4146,58.4585,58.3883,58.4409,36140.0
2022-02-10 14:05:00,66.61,66.61,66.48,66.52,50752.0,58.4409,58.4409,58.3269,58.362,50752.0
2022-02-10 14:10:00,66.52,66.53,66.37,66.38,34599.0,58.362,58.3708,58.2304,58.2392,34599.0
2022-02-10 14:15:00,66.39,66.39,66.28,66.28,34864.0,58.2479,58.2479,58.1514,58.1514,34864.0
2022-02-10 14:20:00,66.28,66.37,66.28,66.34,50668.0,58.1514,58.2304,58.1514,58.2041,50668.0
2022-02-10 14:25:00,66.34,66.43,66.3,66.31,61277.0,58.2041,58.283,58.169,58.1777,61277.0
2022-02-10 14:30:00,66.31,66.34,66.14,66.17,58218.0,58.1777,58.2041,58.0286,58.0549,58218.0
2022-02-10 14:35:00,66.17,66.25,66.13,66.18,60386.0,58.0549,58.1251,58.0198,58.0637,60386.0
2022-02-10 14:40:00,66.19,66.24,66.16,66.2,35250.0,58.0725,58.1163,58.0461,58.0812,35250.0
2022-02-10 14:45:00,66.21,66.31,66.17,66.18,42072.0,58.09,58.1777,58.0549,58.0637,42072.0
2022-02-10 14:50:00,66.19,66.2,65.94,65.98,121106.0,58.0725,58.0812,57.8531,57.8882,121106.0
2022-02-10 14:55:00,65.99,66.13,65.99,66.05,63931.0,57.897,58.0198,57.897,57.9496,63931.0
2022-02-10 15:00:00,66.06,66.15,66.04,66.09,83744.0,57.9584,58.0374,57.9409,57.9847,83744.0
2022-02-10 15:05:00,66.09,66.15,66.07,66.13,106570.0,57.9847,58.0374,57.9672,58.0198,106570.0
2022-02-10 15:10:00,66.13,66.15,66.04,66.09,149490.0,58.0198,58.0374,57.9409,57.9847,149490.0
2022-02-10 15:15:00,66.09,66.16,65.99,65.99,174213.0,57.9847,58.0461,57.897,57.897,174213.0
2022-02-10 15:20:00,66.0,66.07,65.97,66.06,78988.0,57.9058,57.9672,57.8794,57.9584,78988.0
2022-02-10 15:25:00,66.06,66.29,66.05,66.18,91304.0,57.9584,58.1602,57.9496,58.0637,91304.0
2022-02-10 15:30:00,66.17,66.21,66.08,66.1,157083.0,58.0549,58.09,57.9759,57.9935,157083.0
2022-02-10 15:35:00,66.09,66.16,66.0,66.01,239429.0,57.9847,58.0461,57.9058,57.9145,239429.0
2022-02-10 15:40:00,66.02,66.03,65.93,65.95,203119.0,57.9233,57.9321,57.8443,57.8619,203119.0
2022-02-10 15:45:00,65.95,65.97,65.81,65.9,169900.0,57.8619,57.8794,57.7391,57.818,169900.0
2022-02-10 15:50:00,65.89,66.05,65.81,65.98,256083.0,57.8092,57.9496,57.7391,57.8882,256083.0
2022-02-10 15:55:00,65.97,66.07,65.91,65.95,394816.0,57.8794,57.9672,57.8268,57.8619,394816.0
2022-02-11 09:30:00,66.23,66.69,66.16,66.6,165578.0,58.1075,58.5111,58.0461,58.4322,165578.0
2022-02-11 09:35:00,66.59,66.8,66.57,66.75,100654.0,58.4234,58.6076,58.4059,58.5638,100654.0
2022-02-11 09:40:00,66.74,66.92,66.73,66.88,110474.0,58.555,58.7129,58.5462,58.6778,110474.0
2022-02-11 09:45:00,66.88,66.91,66.74,66.8,77279.0,58.6778,58.7042,58.555,58.6076,77279.0
2022-02-11 09:50:00,66.79,66.87,66.69,66.85,97896.0,58.5989,58.6691,58.5111,58.6515,97896.0
2022-02-11 09:55:00,66.87,66.99,66.87,66.94,56451.0,58.6691,58.7743,58.6691,58.7305,56451.0
2022-02-11 10:00:00,66.95,67.03,66.76,66.85,64026.0,58.7392,58.8094,58.5725,58.6515,64026.0
2022-02-11 10:05:00,66.84,66.96,66.8,66.95,46686.0,58.6427,58.748,58.6076,58.7392,46686.0
2022-02-11 10:10:00,66.96,66.97,66.77,66.87,64826.0,58.748,58.7568,58.5813,58.6691,64826.0
2022-02-11 10:15:00,66.87,67.06,66.85,67.01,83560.0,58.6691,58.8358,58.6515,58.7919,83560.0
2022-02-11 10:20:00,67.01,67.11,66.95,67.09,85033.0,58.7919,58.8796,58.7392,58.8621,85033.0
2022-02-11 10:25:00,67.09,67.16,67.03,67.1,57782.0,58.8621,58.9235,58.8094,58.8709,57782.0
2022-02-11 10:30:00,67.11,67.14,66.94,66.94,59015.0,58.8796,58.9059,58.7305,58.7305,59015.0
2022-02-11 10:35:00,66.95,66.98,66.84,66.85,81490.0,58.7392,58.7656,58.6427,58.6515,81490.0
2022-02-11 10:40:00,66.85,66.91,66.76,66.77,64632.0,58.6515,58.7042,58.5725,58.5813,64632.0
2022-02-11 10:45:00,66.78,66.88,66.77,66.84,36168.0,58.5901,58.6778,58.5813,58.6427,36168.0
2022-02-11 10:50:00,66.85,66.86,66.78,66.8,40813.0,58.6515,58.6603,58.5901,58.6076,40813.0
2022-02-11 10:55:00,66.8,66.87,66.77,66.82,38154.0,58.6076,58.6691,58.5813,58.6252,38154.0
2022-02-11 11:00:00,66.82,66.88,66.78,66.83,35251.0,58.6252,58.6778,58.5901,58.634,35251.0
2022-02-11 11:05:00,66.83,66.85,66.73,66.73,46566.0,58.634,58.6515,58.5462,58.5462,46566.0
2022-02-11 11:10:00,66.73,66.83,66.66,66.83,32559.0,58.5462,58.634,58.4848,58.634,32559.0
2022-02-11 11:15:00,66.84,66.86,66.68,66.7,58763.0,58.6427,58.6603,58.5024,58.5199,58763.0
2022-02-11 11:20:00,66.7,66.83,66.7,66.78,36052.0,58.5199,58.634,58.5199,58.5901,36052.0
2022-02-11 11:25:00,66.78,66.8,66.6,66.62,44971.0,58.5901,58.6076,58.4322,58.4497,44971.0
2022-02-11 11:30:00,66.63,66.68,66.58,66.66,52473.0,58.4585,58.5024,58.4146,58.4848,52473.0
2022-02-11 11:35:00,66.67,66.83,66.63,66.79,40263.0,58.4936,58.634,58.4585,58.5989,40263.0
2022-02-11 11:40:00,66.79,66.81,66.76,66.78,40092.0,58.5989,58.6164,58.5725,58.5901,40092.0
2022-02-11 11:45:00,66.78,66.89,66.78,66.84,24503.0,58.5901,58.6866,58.5901,58.6427,24503.0
2022-02-11 11:50:00,66.81,66.84,66.78,66.79,36571.0,58.6164,58.6427,58.5901,58.5989,36571.0
2022-02-11 11:55:00,66.79,66.84,66.75,66.82,24593.0,58.5989,58.6427,58.5638,58.6252,24593.0
2022-02-11 12:00:00,66.83,66.84,66.74,66.75,21697.0,58.634,58.6427,58.555,58.5638,21697.0
2022-02-11 12:05:00,66.75,66.78,66.72,66.76,32323.0,58.5638,58.5901,58.5375,58.5725,32323.0
2022-02-11 12:10:00,66.77,66.87,66.75,66.85,45691.0,58.5813,58.6691,58.5638,58.6515,45691.0
2022-02-11 12:15:00,66.85,66.85,66.75,66.76,44356.0,58.6515,58.6515,58.5638,58.5725,44356.0
2022-02-11 12:20:00,66.76,66.79,66.73,66.76,34731.0,58.5725,58.5989,58.5462,58.5725,34731.0
2022-02-11 12:25:00,66.75,66.81,66.74,66.81,27960.0,58.5638,58.6164,58.555,58.6164,27960.0
2022-02-11 12:30:00,66.82,66.87,66.77,66.8,80190.0,58.6252,58.6691,58.5813,58.6076,80190.0
2022-02-11 12:35:00,66.8,66.8,66.71,66.71,26206.0,58.6076,58.6076,58.5287,58.5287,26206.0
2022-02-11 12:40:00,66.71,66.71,66.64,66.67,17854.0,58.5287,58.5287,58.4673,58.4936,17854.0
2022-02-11 12:45:00,66.67,66.68,66.61,66.62,15495.0,58.4936,58.5024,58.4409,58.4497,15495.0
2022-02-11 12:50:00,66.61,66.63,66.59,66.62,47634.0,58.4409,58.4585,58.4234,58.4497,47634.0
2022-02-11 12:55:00,66.63,66.68,66.62,66.67,17198.0,58.4585,58.5024,58.4497,58.4936,17198.0
2022-02-11 13:00:00,66.68,66.76,66.68,66.73,40852.0,58.5024,58.5725,58.5024,58.5462,40852.0
2022-02-11 13:05:00,66.75,66.83,66.72,66.8,25665.0,58.5638,58.634,58.5375,58.6076,25665.0
2022-02-11 13:10:00,66.8,66.8,66.66,66.66,32249.0,58.6076,58.6076,58.4848,58.4848,32249.0
2022-02-11 13:15:00,66.66,66.72,66.66,66.72,27501.0,58.4848,58.5375,58.4848,58.5375,27501.0
2022-02-11 13:20:00,66.73,66.76,66.7,66.72,11990.0,58.5462,58.5725,58.5199,58.5375,11990.0
2022-02-11 13:25:00,66.72,66.76,66.68,66.72,43439.0,58.5375,58.5725,58.5024,58.5375,43439.0
2022-02-11 13:30:00,66.7,66.74,66.68,66.68,49082.0,58.5199,58.555,58.5024,58.5024,49082.0
2022-02-11 13:35:00,66.68,66.72,66.57,66.57,104649.0,58.5024,58.5375,58.4059,58.4059,104649.0
2022-02-11 13:40:00,66.57,66.62,66.44,66.45,123936.0,58.4059,58.4497,58.2918,58.3006,123936.0
2022-02-11 13:45:00,66.45,66.45,66.27,66.38,80754.0,58.3006,58.3006,58.1426,58.2392,80754.0
2022-02-11 13:50:00,66.37,66.53,66.26,66.53,38948.0,58.2304,58.3708,58.1339,58.3708,38948.0
2022-02-11 13:55:00,66.52,66.53,66.39,66.4,35472.0,58.362,58.3708,58.2479,58.2567,35472.0
2022-02-11 14:00:00,66.4,66.51,66.35,66.51,129041.0,58.2567,58.3532,58.2128,58.3532,129041.0
2022-02-11 14:05:00,66.51,66.57,66.43,66.5,59203.0,58.3532,58.4059,58.283,58.3444,59203.0
2022-02-11 14:10:00,66.51,66.6,66.42,66.6,53290.0,58.3532,58.4322,58.2742,58.4322,53290.0
2022-02-11 14:15:00,66.61,66.76,66.58,66.7,86662.0,58.4409,58.5725,58.4146,58.5199,86662.0
2022-02-11 14:20:00,66.7,66.8,66.67,66.67,62175.0,58.5199,58.6076,58.4936,58.4936,62175.0
2022-02-11 14:25:00,66.67,66.68,66.55,66.63,109030.0,58.4936,58.5024,58.3883,58.4585,109030.0
2022-02-11 14:30:00,66.64,66.84,66.62,66.8,65790.0,58.4673,58.6427,58.4497,58.6076,65790.0
2022-02-11 14:35:00,66.8,66.81,66.71,66.75,28005.0,58.6076,58.6164,58.5287,58.5638,28005.0
2022-02-11 14:40:00,66.75,66.75,66.58,66.61,37959.0,58.5638,58.5638,58.4146,58.4409,37959.0
2022-02-11 14:45:00,66.61,66.67,66.57,66.65,73027.0,58.4409,58.4936,58.4059,58.476,73027.0
2022-02-11 14:50:00,66.65,66.7,66.57,66.7,116279.0,58.476,58.5199,58.4059,58.5199,116279.0
2022-02-11 14:55:00,66.7,66.79,66.69,66.78,36776.0,58.5199,58.5989,58.5111,58.5901,36776.0
2022-02-11 15:00:00,66.77,66.95,66.74,66.95,126968.0,58.5813,58.7392,58.555,58.7392,126968.0
2022-02-11 15:05:00,66.94,66.96,66.62,66.67,107975.0,58.7305,58.748,58.4497,58.4936,107975.0
2022-02-11 15:10:00,66.69,66.77,66.59,66.75,58827.0,58.5111,58.5813,58.4234,58.5638,58827.0
2022-02-11 15:15:00,66.75,66.83,66.66,66.66,60150.0,58.5638,58.634,58.4848,58.4848,60150.0
2022-02-11 15:20:00,66.68,66.79,66.66,66.78,163974.0,58.5024,58.5989,58.4848,58.5901,163974.0
2022-02-11 15:25:00,66.79,66.84,66.75,66.83,164161.0,58.5989,58.6427,58.5638,58.634,164161.0
2022-02-11 15:30:00,66.81,66.91,66.73,66.88,169842.0,58.6164,58.7042,58.5462,58.6778,169842.0
2022-02-11 15:35:00,66.87,66.87,66.76,66.76,98940.0,58.6691,58.6691,58.5725,58.5725,98940.0
2022-02-11 15:40:00,66.77,66.82,66.63,66.82,130626.0,58.5813,58.6252,58.4585,58.6252,130626.0
2022-02-11 15:45:00,66.81,67.02,66.79,67.02,127272.0,58.6164,58.8007,58.5989,58.8007,127272.0
2022-02-11 15:50:00,67.0,67.03,66.82,66.88,256924.0,58.7831,58.8094,58.6252,58.6778,256924.0
2022-02-11 15:55:00,66.88,66.97,66.76,66.78,404944.0,58.6778,58.7568,58.5725,58.5901,404944.0
2022-02-14 09:30:00,66.9,67.06,66.73,66.75,71459.0,58.6954,58.8358,58.5462,58.5638,71459.0
2022-02-14 09:35:00,66.74,66.74,66.45,66.57,53160.0,58.555,58.555,58.3006,58.4059,53160.0
2022-02-14 09:40:00,66.59,66.71,66.39,66.4,45730.0,58.4234,58.5287,58.2479,58.2567,45730.0
2022-02-14 09:45:00,66.41,66.45,66.31,66.37,38582.0,58.2655,58.3006,58.1777,58.2304,38582.0
2022-02-14 09:50:00,66.37,66.42,66.27,66.39,76606.0,58.2304,58.2742,58.1426,58.2479,76606.0
2022-02-14 09:55:00,66.39,66.53,66.39,66.52,84668.0,58.2479,58.3708,58.2479,58.362,84668.0
2022-02-14 10:00:00,66.52,66.61,66.42,66.42,39994.0,58.362,58.4409,58.2742,58.2742,39994.0
2022-02-14 10:05:00,66.42,66.43,66.32,66.34,28688.0,58.2742,58.283,58.1865,58.2041,28688.0
2022-02-14 10:10:00,66.33,66.37,66.17,66.18,73964.0,58.1953,58.2304,58.0549,58.0637,73964.0
2022-02-14 10:15:00,66.17,66.18,66.04,66.08,60133.0,58.0549,58.0637,57.9409,57.9759,60133.0
2022-02-14 10:20:00,66.09,66.28,66.08,66.27,58296.0,57.9847,58.1514,57.9759,58.1426,58296.0
2022-02-14 10:25:00,66.26,66.3,66.17,66.17,52405.0,58.1339,58.169,58.0549,58.0549,52405.0
2022-02-14 10:30:00,66.17,66.22,66.11,66.16,46794.0,58.0549,58.0988,58.0023,58.0461,46794.0
2022-02-14 10:35:00,66.15,66.17,66.03,66.06,44452.0,58.0374,58.0549,57.9321,57.9584,44452.0
2022-02-14 10:40:00,66.07,66.17,65.87,65.92,78674.0,57.9672,58.0549,57.7917,57.8356,78674.0
2022-02-14 10:45:00,65.91,65.91,65.74,65.74,35195.0,57.8268,57.8268,57.6776,57.6776,35195.0
2022-02-14 10:50:00,65.74,65.75,65.58,65.59,25415.0,57.6776,57.6864,57.5373,57.546,25415.0
2022-02-14 10:55:00,65.59,65.63,65.47,65.54,46153.0,57.546,57.5811,57.4408,57.5022,46153.0
2022-02-14 11:00:00,65.54,65.57,65.44,65.49,29362.0,57.5022,57.5285,57.4144,57.4583,29362.0
2022-02-14 11:05:00,65.48,65.48,65.21,65.25,72180.0,57.4495,57.4495,57.2126,57.2477,72180.0
2022-02-14 11:10:00,65.25,65.35,65.23,65.28,72039.0,57.2477,57.3355,57.2302,57.2741,72039.0
2022-02-14 11:15:00,65.29,65.43,65.28,65.34,43078.0,57.2828,57.4057,57.2741,57.3267,43078.0
2022-02-14 11:20:00,65.33,65.38,65.18,65.37,53463.0,57.3179,57.3618,57.1863,57.353,53463.0
2022-02-14 11:25:00,65.35,65.49,65.29,65.46,38390.0,57.3355,57.4583,57.2828,57.432,38390.0
2022-02-14 11:30:00,65.46,65.6,65.45,65.58,51744.0,57.432,57.5548,57.4232,57.5373,51744.0
2022-02-14 11:35:00,65.57,65.65,65.57,65.61,22944.0,57.5285,57.5987,57.5285,57.5636,22944.0
2022-02-14 11:40:00,65.6,65.67,65.6,65.67,20737.0,57.5548,57.6162,57.5548,57.6162,20737.0
2022-02-14 11:45:00,65.67,65.81,65.67,65.8,44851.0,57.6162,57.7391,57.6162,57.7303,44851.0
2022-02-14 11:50:00,65.79,65.81,65.69,65.69,24748.0,57.7215,57.7391,57.6338,57.6338,24748.0
2022-02-14 11:55:00,65.68,65.83,65.66,65.83,17517.0,57.625,57.7566,57.6075,57.7566,17517.0
2022-02-14 12:00:00,65.82,65.82,65.75,65.76,23488.0,57.7478,57.7478,57.6864,57.6952,23488.0
2022-02-14 12:05:00,65.75,65.75,65.64,65.69,35222.0,57.6864,57.6864,57.5899,57.6338,35222.0
2022-02-14 12:10:00,65.7,65.7,65.59,65.59,33305.0,57.6425,57.6425,57.546,57.546,33305.0
2022-02-14 12:15:00,65.59,65.71,65.58,65.66,41969.0,57.546,57.6513,57.5373,57.6075,41969.0
2022-02-14 12:20:00,65.65,65.73,65.63,65.73,58611.0,57.5987,57.6689,57.5811,57.6689,58611.0
2022-02-14 12:25:00,65.72,65.79,65.72,65.76,25957.0,57.6601,57.7215,57.6601,57.6952,25957.0
2022-02-14 12:30:00,65.75,65.82,65.72,65.76,33657.0,57.6864,57.7478,57.6601,57.6952,33657.0
2022-02-14 12:35:00,65.76,65.83,65.72,65.81,15927.0,57.6952,57.7566,57.6601,57.7391,15927.0
2022-02-14 12:40:00,65.81,65.91,65.81,65.86,24899.0,57.7391,57.8268,57.7391,57.7829,24899.0
2022-02-14 12:45:00,65.85,65.87,65.8,65.87,20968.0,57.7742,57.7917,57.7303,57.7917,20968.0
2022-02-14 12:50:00,65.86,65.93,65.86,65.92,17608.0,57.7829,57.8443,57.7829,57.8356,17608.0
2022-02-14 12:55:00,65.92,66.0,65.92,66.0,15888.0,57.8356,57.9058,57.8356,57.9058,15888.0
2022-02-14 13:00:00,66.0,66.08,65.99,66.04,35863.0,57.9058,57.9759,57.897,57.9409,35863.0
2022-02-14 13:05:00,66.04,66.13,66.04,66.06,21090.0,57.9409,58.0198,57.9409,57.9584,21090.0
2022-02-14 13:10:00,66.06,66.06,66.02,66.03,24555.0,57.9584,57.9584,57.9233,57.9321,24555.0
2022-02-14 13:15:00,66.03,66.07,65.99,66.0,22567.0,57.9321,57.9672,57.897,57.9058,22567.0
2022-02-14 13:20:00,66.01,66.04,65.99,66.0,22927.0,57.9145,57.9409,57.897,57.9058,22927.0
2022-02-14 13:25:00,65.99,66.05,65.96,66.04,41601.0,57.897,57.9496,57.8707,57.9409,41601.0
2022-02-14 13:30:00,66.04,66.05,65.93,66.03,78285.0,57.9409,57.9496,57.8443,57.9321,78285.0
2022-02-14 13:35:00,66.04,66.07,66.02,66.05,26112.0,57.9409,57.9672,57.9233,57.9496,26112.0
2022-02-14 13:40:00,66.04,66.07,65.98,65.98,40182.0,57.9409,57.9672,57.8882,57.8882,40182.0
2022-02-14 13:45:00,65.98,66.02,65.89,65.91,44093.0,57.8882,57.9233,57.8092,57.8268,44093.0
2022-02-14 13:50:00,65.92,65.96,65.83,65.88,94919.0,57.8356,57.8707,57.7566,57.8005,94919.0
2022-02-14 13:55:00,65.88,65.91,65.8,65.83,47286.0,57.8005,57.8268,57.7303,57.7566,47286.0
2022-02-14 14:00:00,65.82,65.92,65.78,65.9,65964.0,57.7478,57.8356,57.7127,57.818,65964.0
2022-02-14 14:05:00,65.9,65.91,65.79,65.81,85072.0,57.818,57.8268,57.7215,57.7391,85072.0
2022-02-14 14:10:00,65.8,65.93,65.79,65.89,54445.0,57.7303,57.8443,57.7215,57.8092,54445.0
2022-02-14 14:15:00,65.89,65.91,65.83,65.84,132126.0,57.8092,57.8268,57.7566,57.7654,132126.0
2022-02-14 14:20:00,65.84,65.91,65.81,65.83,143963.0,57.7654,57.8268,57.7391,57.7566,143963.0
2022-02-14 14:25:00,65.84,66.04,65.81,65.84,163436.0,57.7654,57.9409,57.7391,57.7654,163436.0
2022-02-14 14:30:00,65.84,65.99,65.8,65.99,63335.0,57.7654,57.897,57.7303,57.897,63335.0
2022-02-14 14:35:00,65.99,66.05,65.93,65.94,95066.0,57.897,57.9496,57.8443,57.8531,95066.0
2022-02-14 14:40:00,65.95,66.08,65.93,65.97,52296.0,57.8619,57.9759,57.8443,57.8794,52296.0
2022-02-14 14:45:00,65.97,65.99,65.9,65.93,32075.0,57.8794,57.897,57.818,57.8443,32075.0
2022-02-14 14:50:00,65.92,66.02,65.85,65.86,67914.0,57.8356,57.9233,57.7742,57.7829,67914.0
2022-02-14 14:55:00,65.86,65.91,65.83,65.89,57771.0,57.7829,57.8268,57.7566,57.8092,57771.0
2022-02-14 15:00:00,65.89,65.93,65.87,65.91,44900.0,57.8092,57.8443,57.7917,57.8268,44900.0
2022-02-14 15:05:00,65.9,65.91,65.83,65.89,168007.0,57.818,57.8268,57.7566,57.8092,168007.0
2022-02-14 15:10:00,65.89,65.9,65.81,65.9,105768.0,57.8092,57.818,57.7391,57.818,105768.0
2022-02-14 15:15:00,65.91,65.96,65.89,65.92,129457.0,57.8268,57.8707,57.8092,57.8356,129457.0
2022-02-14 15:20:00,65.92,66.01,65.88,65.94,107555.0,57.8356,57.9145,57.8005,57.8531,107555.0
2022-02-14 15:25:00,65.94,65.96,65.84,65.89,73967.0,57.8531,57.8707,57.7654,57.8092,73967.0
2022-02-14 15:30:00,65.88,65.91,65.84,65.9,134317.0,57.8005,57.8268,57.7654,57.818,134317.0
2022-02-14 15:35:00,65.89,65.91,65.83,65.86,100916.0,57.8092,57.8268,57.7566,57.7829,100916.0
2022-02-14 15:40:00,65.86,66.02,65.86,66.01,153631.0,57.7829,57.9233,57.7829,57.9145,153631.0
2022-02-14 15:45:00,66.0,66.03,65.87,65.99,306300.0,57.9058,57.9321,57.7917,57.897,306300.0
2022-02-14 15:50:00,65.99,66.0,65.85,65.88,299732.0,57.897,57.9058,57.7742,57.8005,299732.0
2022-02-14 15:55:00,65.87,66.01,65.83,65.84,504683.0,57.7917,57.9145,57.7566,57.7654,504683.0
2022-02-15 09:30:00,66.28,66.47,66.12,66.44,84296.0,58.1514,58.3181,58.011,58.2918,84296.0
2022-02-15 09:35:00,66.44,66.44,66.19,66.2,45312.0,58.2918,58.2918,58.0725,58.0812,45312.0
2022-02-15 09:40:00,66.2,66.3,65.94,65.98,97474.0,58.0812,58.169,57.8531,57.8882,97474.0
2022-02-15 09:45:00,65.98,66.2,65.98,66.02,52641.0,57.8882,58.0812,57.8882,57.9233,52641.0
2022-02-15 09:50:00,66.01,66.04,65.91,65.98,38140.0,57.9145,57.9409,57.8268,57.8882,38140.0
2022-02-15 09:55:00,65.98,65.98,65.76,65.77,51068.0,57.8882,57.8882,57.6952,57.704,51068.0
2022-02-15 10:00:00,65.79,65.92,65.77,65.89,40508.0,57.7215,57.8356,57.704,57.8092,40508.0
2022-02-15 10:05:00,65.88,65.94,65.81,65.87,48067.0,57.8005,57.8531,57.7391,57.7917,48067.0
2022-02-15 10:10:00,65.88,65.96,65.87,65.93,43575.0,57.8005,57.8707,57.7917,57.8443,43575.0
2022-02-15 10:15:00,65.94,66.13,65.94,66.08,97714.0,57.8531,58.0198,57.8531,57.9759,97714.0
2022-02-15 10:20:00,66.09,66.13,66.03,66.03,43557.0,57.9847,58.0198,57.9321,57.9321,43557.0
2022-02-15 10:25:00,66.02,66.08,65.96,66.07,30038.0,57.9233,57.9759,57.8707,57.9672,30038.0
2022-02-15 10:30:00,66.08,66.1,66.04,66.08,23859.0,57.9759,57.9935,57.9409,57.9759,23859.0
2022-02-15 10:35:00,66.09,66.11,66.03,66.05,46778.0,57.9847,58.0023,57.9321,57.9496,46778.0
2022-02-15 10:40:00,66.06,66.07,66.01,66.02,35446.0,57.9584,57.9672,57.9145,57.9233,35446.0
2022-02-15 10:45:00,66.02,66.07,65.96,65.97,31613.0,57.9233,57.9672,57.8707,57.8794,31613.0
2022-02-15 10:50:00,65.96,65.98,65.88,65.94,27727.0,57.8707,57.8882,57.8005,57.8531,27727.0
2022-02-15 10:55:00,65.94,65.98,65.87,65.91,39137.0,57.8531,57.8882,57.7917,57.8268,39137.0
2022-02-15 11:00:00,65.9,65.92,65.82,65.82,22757.0,57.818,57.8356,57.7478,57.7478,22757.0
2022-02-15 11:05:00,65.81,65.83,65.74,65.77,29255.0,57.7391,57.7566,57.6776,57.704,29255.0
2022-02-15 11:10:00,65.76,65.76,65.65,65.67,27917.0,57.6952,57.6952,57.5987,57.6162,27917.0
2022-02-15 11:15:00,65.66,65.67,65.6,65.61,24965.0,57.6075,57.6162,57.5548,57.5636,24965.0
2022-02-15 11:20:00,65.6,65.61,65.55,65.56,114390.0,57.5548,57.5636,57.5109,57.5197,114390.0
2022-02-15 11:25:00,65.55,65.55,65.45,65.5,25194.0,57.5109,57.5109,57.4232,57.4671,25194.0
2022-02-15 11:30:00,65.5,65.51,65.39,65.43,54306.0,57.4671,57.4758,57.3706,57.4057,54306.0
2022-02-15 11:35:00,65.43,65.45,65.37,65.44,43005.0,57.4057,57.4232,57.353,57.4144,43005.0
2022-02-15 11:40:00,65.44,65.48,65.42,65.44,30515.0,57.4144,57.4495,57.3969,57.4144,30515.0
2022-02-15 11:45:00,65.44,65.44,65.31,65.33,32038.0,57.4144,57.4144,57.3004,57.3179,32038.0
2022-02-15 11:50:00,65.33,65.35,65.22,65.28,38506.0,57.3179,57.3355,57.2214,57.2741,38506.0
2022-02-15 11:55:00,65.3,65.37,65.3,65.36,44345.0,57.2916,57.353,57.2916,57.3442,44345.0
2022-02-15 12:00:00,65.37,65.43,65.34,65.42,40549.0,57.353,57.4057,57.3267,57.3969,40549.0
2022-02-15 12:05:00,65.41,65.42,65.36,65.36,32451.0,57.3881,57.3969,57.3442,57.3442,32451.0
2022-02-15 12:10:00,65.37,65.39,65.35,65.37,25216.0,57.353,57.3706,57.3355,57.353,25216.0
2022-02-15 12:15:00,65.37,65.5,65.35,65.45,33738.0,57.353,57.4671,57.3355,57.4232,33738.0
2022-02-15 12:20:00,65.44,65.46,65.4,65.46,20411.0,57.4144,57.432,57.3793,57.432,20411.0
2022-02-15 12:25:00,65.46,65.54,65.45,65.5,43759.0,57.432,57.5022,57.4232,57.4671,43759.0
2022-02-15 12:30:00,65.49,65.53,65.48,65.53,25671.0,57.4583,57.4934,57.4495,57.4934,25671.0
2022-02-15 12:35:00,65.52,65.55,65.48,65.55,46060.0,57.4846,57.5109,57.4495,57.5109,46060.0
2022-02-15 12:40:00,65.54,65.59,65.54,65.56,40428.0,57.5022,57.546,57.5022,57.5197,40428.0
2022-02-15 12:45:00,65.56,65.6,65.53,65.53,24038.0,57.5197,57.5548,57.4934,57.4934,24038.0
2022-02-15 12:50:00,65.53,65.54,65.49,65.5,17767.0,57.4934,57.5022,57.4583,57.4671,17767.0
2022-02-15 12:55:00,65.49,65.5,65.45,65.46,28533.0,57.4583,57.4671,57.4232,57.432,28533.0
2022-02-15 13:00:00,65.46,65.49,65.46,65.48,24346.0,57.432,57.4583,57.432,57.4495,24346.0
2022-02-15 13:05:00,65.48,65.48,65.43,65.48,26877.0,57.4495,57.4495,57.4057,57.4495,26877.0
2022-02-15 13:10:00,65.47,65.51,65.45,65.46,21942.0,57.4408,57.4758,57.4232,57.432,21942.0
2022-02-15 13:15:00,65.46,65.49,65.41,65.43,19583.0,57.432,57.4583,57.3881,57.4057,19583.0
2022-02-15 13:20:00,65.44,65.48,65.43,65.45,28294.0,57.4144,57.4495,57.4057,57.4232,28294.0
2022-02-15 13:25:00,65.45,65.48,65.43,65.45,24989.0,57.4232,57.4495,57.4057,57.4232,24989.0
2022-02-15 13:30:00,65.45,65.49,65.43,65.45,27198.0,57.4232,57.4583,57.4057,57.4232,27198.0
2022-02-15 13:35:00,65.46,65.49,65.39,65.42,298062.0,57.432,57.4583,57.3706,57.3969,298062.0
2022-02-15 13:40:00,65.43,65.48,65.41,65.42,53573.0,57.4057,57.4495,57.3881,57.3969,53573.0
2022-02-15 13:45:00,65.42,65.43,65.35,65.38,35623.0,57.3969,57.4057,57.3355,57.3618,35623.0
2022-02-15 13:50:00,65.38,65.39,65.31,65.35,40578.0,57.3618,57.3706,57.3004,57.3355,40578.0
2022-02-15 13:55:00,65.33,65.34,65.27,65.28,34368.0,57.3179,57.3267,57.2653,57.2741,34368.0
2022-02-15 14:00:00,65.28,65.28,65.2,65.2,46572.0,57.2741,57.2741,57.2039,57.2039,46572.0
2022-02-15 14:05:00,65.21,65.21,65.06,65.06,28212.0,57.2126,57.2126,57.081,57.081,28212.0
2022-02-15 14:10:00,65.06,65.09,65.03,65.04,33180.0,57.081,57.1074,57.0547,57.0635,33180.0
2022-02-15 14:15:00,65.05,65.05,64.95,64.97,98323.0,57.0723,57.0723,56.9845,57.0021,98323.0
2022-02-15 14:20:00,64.98,64.99,64.91,64.95,66070.0,57.0108,57.0196,56.9494,56.9845,66070.0
2022-02-15 14:25:00,64.95,64.96,64.87,64.89,48387.0,56.9845,56.9933,56.9143,56.9319,48387.0
2022-02-15 14:30:00,64.89,64.96,64.86,64.89,47550.0,56.9319,56.9933,56.9056,56.9319,47550.0
2022-02-15 14:35:00,64.88,64.9,64.82,64.82,43168.0,56.9231,56.9407,56.8705,56.8705,43168.0
2022-02-15 14:40:00,64.83,64.85,64.77,64.83,60353.0,56.8792,56.8968,56.8266,56.8792,60353.0
2022-02-15 14:45:00,64.84,64.85,64.72,64.76,81133.0,56.888,56.8968,56.7827,56.8178,81133.0
2022-02-15 14:50:00,64.75,64.76,64.68,64.71,44374.0,56.8091,56.8178,56.7476,56.774,44374.0
2022-02-15 14:55:00,64.7,64.77,64.69,64.76,39857.0,56.7652,56.8266,56.7564,56.8178,39857.0
2022-02-15 15:00:00,64.76,64.84,64.75,64.8,58146.0,56.8178,56.888,56.8091,56.8529,58146.0
2022-02-15 15:05:00,64.79,64.82,64.77,64.8,37639.0,56.8442,56.8705,56.8266,56.8529,37639.0
2022-02-15 15:10:00,64.79,64.8,64.74,64.75,27861.0,56.8442,56.8529,56.8003,56.8091,27861.0
2022-02-15 15:15:00,64.75,64.82,64.71,64.81,36663.0,56.8091,56.8705,56.774,56.8617,36663.0
2022-02-15 15:20:00,64.81,64.88,64.81,64.86,120063.0,56.8617,56.9231,56.8617,56.9056,120063.0
2022-02-15 15:25:00,64.86,64.96,64.86,64.94,48051.0,56.9056,56.9933,56.9056,56.9758,48051.0
2022-02-15 15:30:00,64.93,64.94,64.83,64.88,80214.0,56.967,56.9758,56.8792,56.9231,80214.0
2022-02-15 15:35:00,64.88,64.92,64.73,64.74,94867.0,56.9231,56.9582,56.7915,56.8003,94867.0
2022-02-15 15:40:00,64.74,64.76,64.67,64.73,174760.0,56.8003,56.8178,56.7389,56.7915,174760.0
2022-02-15 15:45:00,64.73,64.83,64.66,64.82,194536.0,56.7915,56.8792,56.7301,56.8705,194536.0
2022-02-15 15:50:00,64.82,65.02,64.82,64.89,171873.0,56.8705,57.0459,56.8705,56.9319,171873.0
2022-02-15 15:55:00,64.89,65.04,64.88,64.99,251023.0,56.9319,57.0635,56.9231,57.0196,251023.0
2022-02-16 09:30:00,65.07,65.47,65.07,65.19,107370.0,57.0898,57.4408,57.0898,57.1951,107370.0
2022-02-16 09:35:00,65.18,65.27,65.09,65.22,99867.0,57.1863,57.2653,57.1074,57.2214,99867.0
2022-02-16 09:40:00,65.24,65.24,65.07,65.14,122689.0,57.239,57.239,57.0898,57.1512,122689.0
2022-02-16 09:45:00,65.12,65.21,65.04,65.06,85837.0,57.1337,57.2126,57.0635,57.081,85837.0
2022-02-16 09:50:00,65.08,65.18,65.0,65.06,76893.0,57.0986,57.1863,57.0284,57.081,76893.0
2022-02-16 09:55:00,65.06,65.07,64.92,64.94,111125.0,57.081,57.0898,56.9582,56.9758,111125.0
2022-02-16 10:00:00,64.94,65.11,64.85,64.94,130127.0,56.9758,57.1249,56.8968,56.9758,130127.0
2022-02-16 10:05:00,64.94,64.96,64.75,64.81,47680.0,56.9758,56.9933,56.8091,56.8617,47680.0
2022-02-16 10:10:00,64.81,64.9,64.76,64.83,63060.0,56.8617,56.9407,56.8178,56.8792,63060.0
2022-02-16 10:15:00,64.82,64.84,64.69,64.7,51196.0,56.8705,56.888,56.7564,56.7652,51196.0
2022-02-16 10:20:00,64.7,64.8,64.69,64.73,28306.0,56.7652,56.8529,56.7564,56.7915,28306.0
2022-02-16 10:25:00,64.72,64.72,64.59,64.64,52833.0,56.7827,56.7827,56.6687,56.7125,52833.0
2022-02-16 10:30:00,64.64,64.72,64.59,64.62,65399.0,56.7125,56.7827,56.6687,56.695,65399.0
2022-02-16 10:35:00,64.62,64.69,64.6,64.68,29123.0,56.695,56.7564,56.6775,56.7476,29123.0
2022-02-16 10:40:00,64.69,64.7,64.56,64.57,22478.0,56.7564,56.7652,56.6424,56.6511,22478.0
2022-02-16 10:45:00,64.57,64.61,64.53,64.54,38252.0,56.6511,56.6862,56.616,56.6248,38252.0
2022-02-16 10:50:00,64.54,64.56,64.4,64.41,52404.0,56.6248,56.6424,56.502,56.5108,52404.0
2022-02-16 10:55:00,64.41,64.43,64.33,64.36,41108.0,56.5108,56.5283,56.4406,56.4669,41108.0
2022-02-16 11:00:00,64.37,64.46,64.36,64.4,47139.0,56.4757,56.5546,56.4669,56.502,47139.0
2022-02-16 11:05:00,64.41,64.45,64.3,64.37,42991.0,56.5108,56.5458,56.4142,56.4757,42991.0
2022-02-16 11:10:00,64.37,64.42,64.34,64.42,37240.0,56.4757,56.5195,56.4493,56.5195,37240.0
2022-02-16 11:15:00,64.42,64.46,64.36,64.38,27433.0,56.5195,56.5546,56.4669,56.4844,27433.0
2022-02-16 11:20:00,64.39,64.46,64.35,64.45,36572.0,56.4932,56.5546,56.4581,56.5458,36572.0
2022-02-16 11:25:00,64.45,64.51,64.4,64.5,27633.0,56.5458,56.5985,56.502,56.5897,27633.0
2022-02-16 11:30:00,64.5,64.51,64.44,64.44,40643.0,56.5897,56.5985,56.5371,56.5371,40643.0
2022-02-16 11:35:00,64.45,64.51,64.41,64.44,29644.0,56.5458,56.5985,56.5108,56.5371,29644.0
2022-02-16 11:40:00,64.43,64.47,64.41,64.47,50573.0,56.5283,56.5634,56.5108,56.5634,50573.0
2022-02-16 11:45:00,64.47,64.62,64.47,64.62,29485.0,56.5634,56.695,56.5634,56.695,29485.0
2022-02-16 11:50:00,64.62,64.7,64.57,64.67,91624.0,56.695,56.7652,56.6511,56.7389,91624.0
2022-02-16 11:55:00,64.67,64.71,64.63,64.7,53399.0,56.7389,56.774,56.7038,56.7652,53399.0
2022-02-16 12:00:00,64.7,64.76,64.66,64.7,54556.0,56.7652,56.8178,56.7301,56.7652,54556.0
2022-02-16 12:05:00,64.71,64.75,64.58,64.61,89393.0,56.774,56.8091,56.6599,56.6862,89393.0
2022-02-16 12:10:00,64.61,64.68,64.61,64.66,51316.0,56.6862,56.7476,56.6862,56.7301,51316.0
2022-02-16 12:15:00,64.66,64.71,64.64,64.71,28432.0,56.7301,56.774,56.7125,56.774,28432.0
2022-02-16 12:20:00,64.7,64.71,64.65,64.68,15335.0,56.7652,56.774,56.7213,56.7476,15335.0
2022-02-16 12:25:00,64.68,64.72,64.68,64.7,33106.0,56.7476,56.7827,56.7476,56.7652,33106.0
2022-02-16 12:30:00,64.7,64.7,64.61,64.62,21701.0,56.7652,56.7652,56.6862,56.695,21701.0
2022-02-16 12:35:00,64.63,64.7,64.61,64.7,38990.0,56.7038,56.7652,56.6862,56.7652,38990.0
2022-02-16 12:40:00,64.7,64.76,64.68,64.71,24502.0,56.7652,56.8178,56.7476,56.774,24502.0
2022-02-16 12:45:00,64.71,64.72,64.66,64.66,27317.0,56.774,56.7827,56.7301,56.7301,27317.0
2022-02-16 12:50:00,64.67,64.71,64.64,64.67,35465.0,56.7389,56.774,56.7125,56.7389,35465.0
2022-02-16 12:55:00,64.67,64.76,64.67,64.74,39015.0,56.7389,56.8178,56.7389,56.8003,39015.0
2022-02-16 13:00:00,64.74,64.76,64.7,64.75,66712.0,56.8003,56.8178,56.7652,56.8091,66712.0
2022-02-16 13:05:00,64.74,64.75,64.69,64.72,38369.0,56.8003,56.8091,56.7564,56.7827,38369.0
2022-02-16 13:10:00,64.72,64.74,64.69,64.72,71415.0,56.7827,56.8003,56.7564,56.7827,71415.0
2022-02-16 13:15:00,64.72,64.73,64.61,64.61,74031.0,56.7827,56.7915,56.6862,56.6862,74031.0
2022-02-16 13:20:00,64.62,64.62,64.57,64.59,40923.0,56.695,56.695,56.6511,56.6687,40923.0
2022-02-16 13:25:00,64.59,64.62,64.58,64.61,28225.0,56.6687,56.695,56.6599,56.6862,28225.0
2022-02-16 13:30:00,64.61,64.65,64.55,64.58,47898.0,56.6862,56.7213,56.6336,56.6599,47898.0
2022-02-16 13:35:00,64.58,64.6,64.55,64.56,39391.0,56.6599,56.6775,56.6336,56.6424,39391.0
2022-02-16 13:40:00,64.55,64.56,64.49,64.52,78802.0,56.6336,56.6424,56.5809,56.6073,78802.0
2022-02-16 13:45:00,64.52,64.56,64.48,64.48,30050.0,56.6073,56.6424,56.5722,56.5722,30050.0
2022-02-16 13:50:00,64.49,64.55,64.47,64.53,25998.0,56.5809,56.6336,56.5634,56.616,25998.0
2022-02-16 13:55:00,64.52,64.53,64.47,64.51,24941.0,56.6073,56.616,56.5634,56.5985,24941.0
2022-02-16 14:00:00,64.51,64.66,64.44,64.59,162877.0,56.5985,56.7301,56.5371,56.6687,162877.0
2022-02-16 14:05:00,64.6,64.62,64.52,64.53,90597.0,56.6775,56.695,56.6073,56.616,90597.0
2022-02-16 14:10:00,64.53,64.58,64.47,64.56,74161.0,56.616,56.6599,56.5634,56.6424,74161.0
2022-02-16 14:15:00,64.57,64.79,64.56,64.77,68447.0,56.6511,56.8442,56.6424,56.8266,68447.0
2022-02-16 14:20:00,64.77,64.88,64.72,64.88,53598.0,56.8266,56.9231,56.7827,56.9231,53598.0
2022-02-16 14:25:00,64.86,64.92,64.84,64.91,33730.0,56.9056,56.9582,56.888,56.9494,33730.0
2022-02-16 14:30:00,64.92,65.01,64.89,64.89,49414.0,56.9582,57.0372,56.9319,56.9319,49414.0
2022-02-16 14:35:00,64.9,64.93,64.82,64.87,35100.0,56.9407,56.967,56.8705,56.9143,35100.0
2022-02-16 14:40:00,64.88,64.89,64.79,64.87,41917.0,56.9231,56.9319,56.8442,56.9143,41917.0
2022-02-16 14:45:00,64.86,64.89,64.81,64.83,67092.0,56.9056,56.9319,56.8617,56.8792,67092.0
2022-02-16 14:50:00,64.83,64.86,64.79,64.85,67299.0,56.8792,56.9056,56.8442,56.8968,67299.0
2022-02-16 14:55:00,64.86,64.95,64.84,64.94,59715.0,56.9056,56.9845,56.888,56.9758,59715.0
2022-02-16 15:00:00,64.94,65.0,64.86,64.97,73165.0,56.9758,57.0284,56.9056,57.0021,73165.0
2022-02-16 15:05:00,64.96,64.99,64.93,64.96,37013.0,56.9933,57.0196,56.967,56.9933,37013.0
2022-02-16 15:10:00,64.97,64.99,64.91,64.94,52102.0,57.0021,57.0196,56.9494,56.9758,52102.0
2022-02-16 15:15:00,64.94,64.96,64.88,64.95,51127.0,56.9758,56.9933,56.9231,56.9845,51127.0
2022-02-16 15:20:00,64.95,64.98,64.9,64.92,110537.0,56.9845,57.0108,56.9407,56.9582,110537.0
2022-02-16 15:25:00,64.92,64.95,64.89,64.95,182200.0,56.9582,56.9845,56.9319,56.9845,182200.0
2022-02-16 15:30:00,64.95,65.03,64.89,65.01,85647.0,56.9845,57.0547,56.9319,57.0372,85647.0
2022-02-16 15:35:00,65.01,65.11,64.98,65.1,103081.0,57.0372,57.1249,57.0108,57.1161,103081.0
2022-02-16 15:40:00,65.1,65.2,65.09,65.16,157834.0,57.1161,57.2039,57.1074,57.1688,157834.0
2022-02-16 15:45:00,65.16,65.24,65.14,65.22,194898.0,57.1688,57.239,57.1512,57.2214,194898.0
2022-02-16 15:50:00,65.22,65.31,65.11,65.12,276876.0,57.2214,57.3004,57.1249,57.1337,276876.0
2022-02-16 15:55:00,65.12,65.13,64.82,64.88,398402.0,57.1337,57.1425,56.8705,56.9231,398402.0
2022-02-17 09:30:00,63.88,63.95,63.56,63.6,264175.0,56.0458,56.1072,55.765,55.8001,264175.0
2022-02-17 09:35:00,63.63,63.78,63.45,63.66,192625.0,55.8264,55.958,55.6685,55.8527,192625.0
2022-02-17 09:40:00,63.66,63.84,63.57,63.8,101383.0,55.8527,56.0107,55.7738,55.9756,101383.0
2022-02-17 09:45:00,63.81,63.94,63.67,63.76,102616.0,55.9843,56.0984,55.8615,55.9405,102616.0
2022-02-17 09:50:00,63.76,63.77,63.65,63.65,71195.0,55.9405,55.9492,55.844,55.844,71195.0
2022-02-17 09:55:00,63.64,63.69,63.56,63.57,97878.0,55.8352,55.8791,55.765,55.7738,97878.0
2022-02-17 10:00:00,63.59,63.82,63.56,63.79,74321.0,55.7913,55.9931,55.765,55.9668,74321.0
2022-02-17 10:05:00,63.79,63.93,63.76,63.92,83784.0,55.9668,56.0896,55.9405,56.0808,83784.0
2022-02-17 10:10:00,63.92,64.12,63.91,64.08,72028.0,56.0808,56.2563,56.0721,56.2212,72028.0
2022-02-17 10:15:00,64.09,64.14,63.93,64.05,47288.0,56.23,56.2739,56.0896,56.1949,47288.0
2022-02-17 10:20:00,64.05,64.18,63.94,64.1,104912.0,56.1949,56.309,56.0984,56.2388,104912.0
2022-02-17 10:25:00,64.1,64.11,63.92,64.1,104317.0,56.2388,56.2475,56.0808,56.2388,104317.0
2022-02-17 10:30:00,64.09,64.17,64.02,64.11,56916.0,56.23,56.3002,56.1686,56.2475,56916.0
2022-02-17 10:35:00,64.12,64.18,64.03,64.16,63083.0,56.2563,56.309,56.1774,56.2914,63083.0
2022-02-17 10:40:00,64.15,64.23,64.1,64.13,38654.0,56.2826,56.3528,56.2388,56.2651,38654.0
2022-02-17 10:45:00,64.14,64.23,64.11,64.17,37026.0,56.2739,56.3528,56.2475,56.3002,37026.0
2022-02-17 10:50:00,64.18,64.29,64.15,64.22,38109.0,56.309,56.4055,56.2826,56.3441,38109.0
2022-02-17 10:55:00,64.23,64.39,64.23,64.38,48937.0,56.3528,56.4932,56.3528,56.4844,48937.0
2022-02-17 11:00:00,64.37,64.6,64.37,64.59,28781.0,56.4757,56.6775,56.4757,56.6687,28781.0
2022-02-17 11:05:00,64.6,64.67,64.52,64.56,42447.0,56.6775,56.7389,56.6073,56.6424,42447.0
2022-02-17 11:10:00,64.56,64.57,64.33,64.33,28456.0,56.6424,56.6511,56.4406,56.4406,28456.0
2022-02-17 11:15:00,64.32,64.32,64.16,64.28,51252.0,56.4318,56.4318,56.2914,56.3967,51252.0
2022-02-17 11:20:00,64.29,64.29,64.21,64.22,30244.0,56.4055,56.4055,56.3353,56.3441,30244.0
2022-02-17 11:25:00,64.22,64.35,64.21,64.3,37475.0,56.3441,56.4581,56.3353,56.4142,37475.0
2022-02-17 11:30:00,64.3,64.3,64.19,64.27,44493.0,56.4142,56.4142,56.3177,56.3879,44493.0
2022-02-17 11:35:00,64.27,64.34,64.25,64.32,21385.0,56.3879,56.4493,56.3704,56.4318,21385.0
2022-02-17 11:40:00,64.31,64.43,64.3,64.35,32681.0,56.423,56.5283,56.4142,56.4581,32681.0
2022-02-17 11:45:00,64.35,64.62,64.35,64.58,36338.0,56.4581,56.695,56.4581,56.6599,36338.0
2022-02-17 11:50:00,64.59,64.68,64.58,64.59,22673.0,56.6687,56.7476,56.6599,56.6687,22673.0
2022-02-17 11:55:00,64.59,64.61,64.53,64.61,27994.0,56.6687,56.6862,56.616,56.6862,27994.0
2022-02-17 12:00:00,64.6,64.7,64.54,64.69,18416.0,56.6775,56.7652,56.6248,56.7564,18416.0
2022-02-17 12:05:00,64.69,64.79,64.68,64.71,29393.0,56.7564,56.8442,56.7476,56.774,29393.0
2022-02-17 12:10:00,64.72,64.72,64.6,64.64,19668.0,56.7827,56.7827,56.6775,56.7125,19668.0
2022-02-17 12:15:00,64.65,64.74,64.65,64.67,7383.0,56.7213,56.8003,56.7213,56.7389,7383.0
2022-02-17 12:20:00,64.69,64.69,64.6,64.64,19949.0,56.7564,56.7564,56.6775,56.7125,19949.0
2022-02-17 12:25:00,64.64,64.65,64.58,64.62,20619.0,56.7125,56.7213,56.6599,56.695,20619.0
2022-02-17 12:30:00,64.63,64.71,64.58,64.71,24628.0,56.7038,56.774,56.6599,56.774,24628.0
2022-02-17 12:35:00,64.71,64.74,64.67,64.71,23441.0,56.774,56.8003,56.7389,56.774,23441.0
2022-02-17 12:40:00,64.7,64.73,64.64,64.7,46011.0,56.7652,56.7915,56.7125,56.7652,46011.0
2022-02-17 12:45:00,64.71,64.72,64.62,64.62,25143.0,56.774,56.7827,56.695,56.695,25143.0
2022-02-17 12:50:00,64.61,64.72,64.61,64.7,25293.0,56.6862,56.7827,56.6862,56.7652,25293.0
2022-02-17 12:55:00,64.69,64.81,64.69,64.81,68707.0,56.7564,56.8617,56.7564,56.8617,68707.0
2022-02-17 13:00:00,64.81,64.89,64.78,64.88,49250.0,56.8617,56.9319,56.8354,56.9231,49250.0
2022-02-17 13:05:00,64.87,64.95,64.87,64.92,43973.0,56.9143,56.9845,56.9143,56.9582,43973.0
2022-02-17 13:10:00,64.93,65.03,64.93,65.0,34182.0,56.967,57.0547,56.967,57.0284,34182.0
2022-02-17 13:15:00,65.0,65.03,64.87,64.88,23954.0,57.0284,57.0547,56.9143,56.9231,23954.0
2022-02-17 13:20:00,64.87,64.97,64.85,64.97,17742.0,56.9143,57.0021,56.8968,57.0021,17742.0
2022-02-17 13:25:00,64.97,64.98,64.91,64.92,31079.0,57.0021,57.0108,56.9494,56.9582,31079.0
2022-02-17 13:30:00,64.91,64.99,64.88,64.94,36216.0,56.9494,57.0196,56.9231,56.9758,36216.0
2022-02-17 13:35:00,64.95,65.0,64.92,64.94,32967.0,56.9845,57.0284,56.9582,56.9758,32967.0
2022-02-17 13:40:00,64.92,64.92,64.81,64.89,27105.0,56.9582,56.9582,56.8617,56.9319,27105.0
2022-02-17 13:45:00,64.9,64.99,64.9,64.99,23372.0,56.9407,57.0196,56.9407,57.0196,23372.0
2022-02-17 13:50:00,65.0,65.05,64.97,65.05,58796.0,57.0284,57.0723,57.0021,57.0723,58796.0
2022-02-17 13:55:00,65.05,65.09,64.98,65.0,33185.0,57.0723,57.1074,57.0108,57.0284,33185.0
2022-02-17 14:00:00,65.0,65.03,64.99,65.0,20104.0,57.0284,57.0547,57.0196,57.0284,20104.0
2022-02-17 14:05:00,65.0,65.03,64.95,64.98,30456.0,57.0284,57.0547,56.9845,57.0108,30456.0
2022-02-17 14:10:00,64.98,65.02,64.96,64.99,26850.0,57.0108,57.0459,56.9933,57.0196,26850.0
2022-02-17 14:15:00,64.99,65.01,64.97,65.0,24609.0,57.0196,57.0372,57.0021,57.0284,24609.0
2022-02-17 14:20:00,65.0,65.0,64.91,64.93,28739.0,57.0284,57.0284,56.9494,56.967,28739.0
2022-02-17 14:25:00,64.92,64.94,64.87,64.88,31446.0,56.9582,56.9758,56.9143,56.9231,31446.0
2022-02-17 14:30:00,64.87,64.99,64.86,64.98,47885.0,56.9143,57.0196,56.9056,57.0108,47885.0
2022-02-17 14:35:00,64.97,64.99,64.93,64.94,64530.0,57.0021,57.0196,56.967,56.9758,64530.0
2022-02-17 14:40:00,64.94,64.96,64.88,64.89,24008.0,56.9758,56.9933,56.9231,56.9319,24008.0
2022-02-17 14:45:00,64.89,65.02,64.89,64.93,76365.0,56.9319,57.0459,56.9319,56.967,76365.0
2022-02-17 14:50:00,64.92,65.02,64.92,64.98,84087.0,56.9582,57.0459,56.9582,57.0108,84087.0
2022-02-17 14:55:00,64.97,64.99,64.93,64.97,47340.0,57.0021,57.0196,56.967,57.0021,47340.0
2022-02-17 15:00:00,64.96,64.99,64.92,64.96,80318.0,56.9933,57.0196,56.9582,56.9933,80318.0
2022-02-17 15:05:00,64.96,64.96,64.84,64.84,72971.0,56.9933,56.9933,56.888,56.888,72971.0
2022-02-17 15:10:00,64.84,64.89,64.8,64.84,63980.0,56.888,56.9319,56.8529,56.888,63980.0
2022-02-17 15:15:00,64.85,64.86,64.74,64.86,76620.0,56.8968,56.9056,56.8003,56.9056,76620.0
2022-02-17 15:20:00,64.84,64.94,64.84,64.89,71896.0,56.888,56.9758,56.888,56.9319,71896.0
2022-02-17 15:25:00,64.89,64.94,64.87,64.92,64730.0,56.9319,56.9758,56.9143,56.9582,64730.0
2022-02-17 15:30:00,64.92,64.95,64.87,64.95,128279.0,56.9582,56.9845,56.9143,56.9845,128279.0
2022-02-17 15:35:00,64.95,65.03,64.94,65.01,136689.0,56.9845,57.0547,56.9758,57.0372,136689.0
2022-02-17 15:40:00,65.0,65.02,64.91,64.91,94108.0,57.0284,57.0459,56.9494,56.9494,94108.0
2022-02-17 15:45:00,64.92,65.0,64.89,64.9,107061.0,56.9582,57.0284,56.9319,56.9407,107061.0
2022-02-17 15:50:00,64.88,64.94,64.73,64.79,213568.0,56.9231,56.9758,56.7915,56.8442,213568.0
2022-02-17 15:55:00,64.78,64.95,64.76,64.78,617129.0,56.8354,56.9845,56.8178,56.8354,617129.0
2022-02-18 09:30:00,63.8,63.82,63.41,63.66,418287.0,56.5549,56.5726,56.2092,56.4308,418287.0
2022-02-18 09:35:00,63.67,63.72,63.52,63.56,186029.0,56.4397,56.484,56.3067,56.3421,186029.0
2022-02-18 09:40:00,63.59,63.73,63.54,63.7,102406.0,56.3687,56.4928,56.3244,56.4662,102406.0
2022-02-18 09:45:00,63.68,63.82,63.64,63.72,211778.0,56.4485,56.5726,56.4131,56.484,211778.0
2022-02-18 09:50:00,63.71,63.74,63.54,63.69,132475.0,56.4751,56.5017,56.3244,56.4574,132475.0
2022-02-18 09:55:00,63.7,63.96,63.67,63.94,108225.0,56.4662,56.6967,56.4397,56.679,108225.0
2022-02-18 10:00:00,63.95,64.08,63.89,63.96,183600.0,56.6879,56.8031,56.6347,56.6967,183600.0
2022-02-18 10:05:00,63.95,64.14,63.91,63.94,292955.0,56.6879,56.8563,56.6524,56.679,292955.0
2022-02-18 10:10:00,63.93,63.93,63.73,63.78,82980.0,56.6701,56.6701,56.4928,56.5372,82980.0
2022-02-18 10:15:00,63.79,63.89,63.77,63.87,55039.0,56.546,56.6347,56.5283,56.6169,55039.0
2022-02-18 10:20:00,63.87,63.93,63.83,63.9,67440.0,56.6169,56.6701,56.5815,56.6435,67440.0
2022-02-18 10:25:00,63.9,64.02,63.89,63.96,142084.0,56.6435,56.7499,56.6347,56.6967,142084.0
2022-02-18 10:30:00,63.97,63.97,63.87,63.91,56066.0,56.7056,56.7056,56.6169,56.6524,56066.0
2022-02-18 10:35:00,63.91,63.98,63.89,63.92,43373.0,56.6524,56.7145,56.6347,56.6613,43373.0
2022-02-18 10:40:00,63.91,63.94,63.82,63.89,97605.0,56.6524,56.679,56.5726,56.6347,97605.0
2022-02-18 10:45:00,63.9,64.02,63.84,63.94,112312.0,56.6435,56.7499,56.5904,56.679,112312.0
2022-02-18 10:50:00,63.94,64.16,63.9,64.06,371874.0,56.679,56.874,56.6435,56.7854,371874.0
2022-02-18 10:55:00,64.06,64.26,64.05,64.21,59525.0,56.7854,56.9627,56.7765,56.9183,59525.0
2022-02-18 11:00:00,64.22,64.31,64.12,64.19,86547.0,56.9272,57.007,56.8386,56.9006,86547.0
2022-02-18 11:05:00,64.2,64.3,64.12,64.15,98360.0,56.9095,56.9981,56.8386,56.8651,98360.0
2022-02-18 11:10:00,64.15,64.15,63.95,64.04,75431.0,56.8651,56.8651,56.6879,56.7676,75431.0
2022-02-18 11:15:00,64.04,64.18,64.03,64.03,52238.0,56.7676,56.8917,56.7588,56.7588,52238.0
2022-02-18 11:20:00,64.03,64.07,63.99,64.06,41193.0,56.7588,56.7942,56.7233,56.7854,41193.0
2022-02-18 11:25:00,64.05,64.17,64.04,64.12,26422.0,56.7765,56.8829,56.7676,56.8386,26422.0
2022-02-18 11:30:00,64.12,64.18,64.09,64.12,30439.0,56.8386,56.8917,56.812,56.8386,30439.0
2022-02-18 11:35:00,64.13,64.15,64.04,64.06,39699.0,56.8474,56.8651,56.7676,56.7854,39699.0
2022-02-18 11:40:00,64.06,64.09,63.99,63.99,38589.0,56.7854,56.812,56.7233,56.7233,38589.0
2022-02-18 11:45:00,63.99,64.03,63.94,63.97,49280.0,56.7233,56.7588,56.679,56.7056,49280.0
2022-02-18 11:50:00,63.95,63.99,63.92,63.95,38655.0,56.6879,56.7233,56.6613,56.6879,38655.0
2022-02-18 11:55:00,63.96,63.98,63.87,63.88,37522.0,56.6967,56.7145,56.6169,56.6258,37522.0
2022-02-18 12:00:00,63.89,63.89,63.81,63.85,43911.0,56.6347,56.6347,56.5638,56.5992,43911.0
2022-02-18 12:05:00,63.85,63.9,63.81,63.86,45235.0,56.5992,56.6435,56.5638,56.6081,45235.0
2022-02-18 12:10:00,63.86,63.9,63.77,63.78,64455.0,56.6081,56.6435,56.5283,56.5372,64455.0
2022-02-18 12:15:00,63.8,63.83,63.76,63.82,31497.0,56.5549,56.5815,56.5194,56.5726,31497.0
2022-02-18 12:20:00,63.83,63.84,63.77,63.83,52941.0,56.5815,56.5904,56.5283,56.5815,52941.0
2022-02-18 12:25:00,63.84,63.99,63.8,63.98,57317.0,56.5904,56.7233,56.5549,56.7145,57317.0
2022-02-18 12:30:00,63.98,64.01,63.85,63.86,83653.0,56.7145,56.741,56.5992,56.6081,83653.0
2022-02-18 12:35:00,63.87,63.93,63.79,63.86,29766.0,56.6169,56.6701,56.546,56.6081,29766.0
2022-02-18 12:40:00,63.85,63.9,63.81,63.9,30994.0,56.5992,56.6435,56.5638,56.6435,30994.0
2022-02-18 12:45:00,63.9,63.93,63.83,63.85,36860.0,56.6435,56.6701,56.5815,56.5992,36860.0
2022-02-18 12:50:00,63.85,63.88,63.82,63.83,26819.0,56.5992,56.6258,56.5726,56.5815,26819.0
2022-02-18 12:55:00,63.82,63.84,63.71,63.71,36173.0,56.5726,56.5904,56.4751,56.4751,36173.0
2022-02-18 13:00:00,63.71,63.76,63.67,63.75,29743.0,56.4751,56.5194,56.4397,56.5106,29743.0
2022-02-18 13:05:00,63.75,63.84,63.74,63.83,17837.0,56.5106,56.5904,56.5017,56.5815,17837.0
2022-02-18 13:10:00,63.83,63.87,63.82,63.82,37451.0,56.5815,56.6169,56.5726,56.5726,37451.0
2022-02-18 13:15:00,63.83,63.83,63.71,63.76,20861.0,56.5815,56.5815,56.4751,56.5194,20861.0
2022-02-18 13:20:00,63.76,63.92,63.74,63.88,20734.0,56.5194,56.6613,56.5017,56.6258,20734.0
2022-02-18 13:25:00,63.88,63.88,63.78,63.79,21121.0,56.6258,56.6258,56.5372,56.546,21121.0
2022-02-18 13:30:00,63.79,63.83,63.74,63.77,36478.0,56.546,56.5815,56.5017,56.5283,36478.0
2022-02-18 13:35:00,63.76,63.76,63.67,63.7,46216.0,56.5194,56.5194,56.4397,56.4662,46216.0
2022-02-18 13:40:00,63.71,63.74,63.64,63.7,35265.0,56.4751,56.5017,56.4131,56.4662,35265.0
2022-02-18 13:45:00,63.7,63.85,63.7,63.82,30604.0,56.4662,56.5992,56.4662,56.5726,30604.0
2022-02-18 13:50:00,63.82,63.92,63.8,63.91,78593.0,56.5726,56.6613,56.5549,56.6524,78593.0
2022-02-18 13:55:00,63.89,63.99,63.86,63.98,29680.0,56.6347,56.7233,56.6081,56.7145,29680.0
2022-02-18 14:00:00,63.99,64.02,63.95,64.01,33854.0,56.7233,56.7499,56.6879,56.741,33854.0
2022-02-18 14:05:00,64.01,64.04,63.96,63.99,35353.0,56.741,56.7676,56.6967,56.7233,35353.0
2022-02-18 14:10:00,63.98,64.12,63.96,64.11,25280.0,56.7145,56.8386,56.6967,56.8297,25280.0
2022-02-18 14:15:00,64.11,64.14,64.08,64.1,34740.0,56.8297,56.8563,56.8031,56.8208,34740.0
2022-02-18 14:20:00,64.11,64.14,64.06,64.11,33780.0,56.8297,56.8563,56.7854,56.8297,33780.0
2022-02-18 14:25:00,64.11,64.13,63.99,64.0,141977.0,56.8297,56.8474,56.7233,56.7322,141977.0
2022-02-18 14:30:00,63.99,64.12,63.96,64.05,73161.0,56.7233,56.8386,56.6967,56.7765,73161.0
2022-02-18 14:35:00,64.05,64.06,63.9,63.91,42555.0,56.7765,56.7854,56.6435,56.6524,42555.0
2022-02-18 14:40:00,63.91,63.97,63.9,63.93,24410.0,56.6524,56.7056,56.6435,56.6701,24410.0
2022-02-18 14:45:00,63.93,63.94,63.81,63.82,28425.0,56.6701,56.679,56.5638,56.5726,28425.0
2022-02-18 14:50:00,63.81,63.98,63.77,63.98,53335.0,56.5638,56.7145,56.5283,56.7145,53335.0
2022-02-18 14:55:00,63.98,64.06,63.9,63.97,77431.0,56.7145,56.7854,56.6435,56.7056,77431.0
2022-02-18 15:00:00,63.98,64.03,63.89,63.9,48278.0,56.7145,56.7588,56.6347,56.6435,48278.0
2022-02-18 15:05:00,63.9,63.94,63.78,63.8,42981.0,56.6435,56.679,56.5372,56.5549,42981.0
2022-02-18 15:10:00,63.8,63.87,63.71,63.75,71771.0,56.5549,56.6169,56.4751,56.5106,71771.0
2022-02-18 15:15:00,63.76,63.89,63.75,63.8,38715.0,56.5194,56.6347,56.5106,56.5549,38715.0
2022-02-18 15:20:00,63.8,63.85,63.76,63.84,44271.0,56.5549,56.5992,56.5194,56.5904,44271.0
2022-02-18 15:25:00,63.84,63.86,63.74,63.77,75332.0,56.5904,56.6081,56.5017,56.5283,75332.0
2022-02-18 15:30:00,63.75,63.75,63.54,63.59,71524.0,56.5106,56.5106,56.3244,56.3687,71524.0
2022-02-18 15:35:00,63.6,63.68,63.59,63.66,52042.0,56.3776,56.4485,56.3687,56.4308,52042.0
2022-02-18 15:40:00,63.65,63.86,63.65,63.81,80753.0,56.4219,56.6081,56.4219,56.5638,80753.0
2022-02-18 15:45:00,63.82,63.88,63.68,63.73,162584.0,56.5726,56.6258,56.4485,56.4928,162584.0
2022-02-18 15:50:00,63.72,63.79,63.61,63.69,242774.0,56.484,56.546,56.3865,56.4574,242774.0
2022-02-18 15:55:00,63.7,63.78,63.66,63.77,523867.0,56.4662,56.5372,56.4308,56.5283,523867.0
2022-02-22 09:30:00,63.88,63.93,63.27,63.34,150354.0,56.6258,56.6701,56.0851,56.1471,150354.0
2022-02-22 09:35:00,63.35,63.44,63.17,63.32,68256.0,56.156,56.2358,55.9964,56.1294,68256.0
2022-02-22 09:40:00,63.3,63.51,63.19,63.35,130064.0,56.1117,56.2978,56.0142,56.156,130064.0
2022-02-22 09:45:00,63.34,63.69,63.31,63.68,72618.0,56.1471,56.4574,56.1205,56.4485,72618.0
2022-02-22 09:50:00,63.67,63.97,63.67,63.97,61651.0,56.4397,56.7056,56.4397,56.7056,61651.0
2022-02-22 09:55:00,63.99,64.11,63.88,64.11,73610.0,56.7233,56.8297,56.6258,56.8297,73610.0
2022-02-22 10:00:00,64.09,64.28,64.07,64.26,118836.0,56.812,56.9804,56.7942,56.9627,118836.0
2022-02-22 10:05:00,64.26,64.36,64.09,64.13,91779.0,56.9627,57.0513,56.812,56.8474,91779.0
2022-02-22 10:10:00,64.15,64.15,63.92,64.02,69191.0,56.8651,56.8651,56.6613,56.7499,69191.0
2022-02-22 10:15:00,64.05,64.09,63.94,63.95,32066.0,56.7765,56.812,56.679,56.6879,32066.0
2022-02-22 10:20:00,63.93,64.01,63.87,63.91,51706.0,56.6701,56.741,56.6169,56.6524,51706.0
2022-02-22 10:25:00,63.91,64.12,63.91,64.1,42135.0,56.6524,56.8386,56.6524,56.8208,42135.0
2022-02-22 10:30:00,64.1,64.16,63.97,63.97,29333.0,56.8208,56.874,56.7056,56.7056,29333.0
2022-02-22 10:35:00,63.97,64.01,63.8,63.89,39646.0,56.7056,56.741,56.5549,56.6347,39646.0
2022-02-22 10:40:00,63.88,64.03,63.88,64.02,28950.0,56.6258,56.7588,56.6258,56.7499,28950.0
2022-02-22 10:45:00,64.01,64.09,63.97,64.03,27291.0,56.741,56.812,56.7056,56.7588,27291.0
2022-02-22 10:50:00,64.03,64.07,63.97,64.03,28882.0,56.7588,56.7942,56.7056,56.7588,28882.0
2022-02-22 10:55:00,64.02,64.14,64.02,64.12,33834.0,56.7499,56.8563,56.7499,56.8386,33834.0
2022-02-22 11:00:00,64.11,64.26,64.08,64.2,28927.0,56.8297,56.9627,56.8031,56.9095,28927.0
2022-02-22 11:05:00,64.19,64.26,64.17,64.25,18349.0,56.9006,56.9627,56.8829,56.9538,18349.0
2022-02-22 11:10:00,64.26,64.32,64.15,64.21,32825.0,56.9627,57.0158,56.8651,56.9183,32825.0
2022-02-22 11:15:00,64.23,64.35,64.21,64.33,29086.0,56.9361,57.0424,56.9183,57.0247,29086.0
2022-02-22 11:20:00,64.33,64.43,64.29,64.42,39283.0,57.0247,57.1134,56.9892,57.1045,39283.0
2022-02-22 11:25:00,64.41,64.5,64.38,64.43,84967.0,57.0956,57.1754,57.069,57.1134,84967.0
2022-02-22 11:30:00,64.42,64.48,64.24,64.25,45774.0,57.1045,57.1577,56.9449,56.9538,45774.0
2022-02-22 11:35:00,64.25,64.26,64.13,64.25,16590.0,56.9538,56.9627,56.8474,56.9538,16590.0
2022-02-22 11:40:00,64.26,64.36,64.23,64.32,34111.0,56.9627,57.0513,56.9361,57.0158,34111.0
2022-02-22 11:45:00,64.31,64.45,64.3,64.45,33955.0,57.007,57.1311,56.9981,57.1311,33955.0
2022-02-22 11:50:00,64.46,64.52,64.41,64.41,31694.0,57.1399,57.1931,57.0956,57.0956,31694.0
2022-02-22 11:55:00,64.41,64.51,64.41,64.51,50076.0,57.0956,57.1843,57.0956,57.1843,50076.0
2022-02-22 12:00:00,64.51,64.52,64.41,64.41,95959.0,57.1843,57.1931,57.0956,57.0956,95959.0
2022-02-22 12:05:00,64.42,64.43,64.34,64.42,56071.0,57.1045,57.1134,57.0336,57.1045,56071.0
2022-02-22 12:10:00,64.43,64.5,64.41,64.45,55270.0,57.1134,57.1754,57.0956,57.1311,55270.0
2022-02-22 12:15:00,64.45,64.48,64.39,64.45,62330.0,57.1311,57.1577,57.0779,57.1311,62330.0
2022-02-22 12:20:00,64.45,64.55,64.45,64.49,23010.0,57.1311,57.2197,57.1311,57.1665,23010.0
2022-02-22 12:25:00,64.48,64.48,64.4,64.43,45042.0,57.1577,57.1577,57.0868,57.1134,45042.0
2022-02-22 12:30:00,64.42,64.43,64.33,64.34,37089.0,57.1045,57.1134,57.0247,57.0336,37089.0
2022-02-22 12:35:00,64.35,64.43,64.34,64.38,54688.0,57.0424,57.1134,57.0336,57.069,54688.0
2022-02-22 12:40:00,64.38,64.42,64.35,64.4,44327.0,57.069,57.1045,57.0424,57.0868,44327.0
2022-02-22 12:45:00,64.41,64.46,64.36,64.39,55917.0,57.0956,57.1399,57.0513,57.0779,55917.0
2022-02-22 12:50:00,64.4,64.48,64.3,64.31,49962.0,57.0868,57.1577,56.9981,57.007,49962.0
2022-02-22 12:55:00,64.32,64.33,64.22,64.25,23512.0,57.0158,57.0247,56.9272,56.9538,23512.0
2022-02-22 13:00:00,64.24,64.31,64.22,64.25,28473.0,56.9449,57.007,56.9272,56.9538,28473.0
2022-02-22 13:05:00,64.25,64.33,64.24,64.29,24953.0,56.9538,57.0247,56.9449,56.9892,24953.0
2022-02-22 13:10:00,64.28,64.32,64.22,64.25,47011.0,56.9804,57.0158,56.9272,56.9538,47011.0
2022-02-22 13:15:00,64.25,64.26,64.1,64.14,41620.0,56.9538,56.9627,56.8208,56.8563,41620.0
2022-02-22 13:20:00,64.14,64.34,64.13,64.3,212135.0,56.8563,57.0336,56.8474,56.9981,212135.0
2022-02-22 13:25:00,64.3,64.39,64.29,64.33,36923.0,56.9981,57.0779,56.9892,57.0247,36923.0
2022-02-22 13:30:00,64.33,64.35,64.26,64.29,51384.0,57.0247,57.0424,56.9627,56.9892,51384.0
2022-02-22 13:35:00,64.3,64.35,64.25,64.31,58874.0,56.9981,57.0424,56.9538,57.007,58874.0
2022-02-22 13:40:00,64.32,64.38,64.32,64.36,29771.0,57.0158,57.069,57.0158,57.0513,29771.0
2022-02-22 13:45:00,64.36,64.42,64.27,64.27,24986.0,57.0513,57.1045,56.9715,56.9715,24986.0
2022-02-22 13:50:00,64.27,64.31,64.23,64.23,19380.0,56.9715,57.007,56.9361,56.9361,19380.0
2022-02-22 13:55:00,64.23,64.31,64.22,64.3,34225.0,56.9361,57.007,56.9272,56.9981,34225.0
2022-02-22 14:00:00,64.3,64.35,64.24,64.31,32946.0,56.9981,57.0424,56.9449,57.007,32946.0
2022-02-22 14:05:00,64.31,64.34,64.22,64.25,32746.0,57.007,57.0336,56.9272,56.9538,32746.0
2022-02-22 14:10:00,64.25,64.26,64.16,64.21,28399.0,56.9538,56.9627,56.874,56.9183,28399.0
2022-02-22 14:15:00,64.22,64.33,64.21,64.32,70089.0,56.9272,57.0247,56.9183,57.0158,70089.0
2022-02-22 14:20:00,64.33,64.33,64.15,64.17,68237.0,57.0247,57.0247,56.8651,56.8829,68237.0
2022-02-22 14:25:00,64.17,64.37,64.16,64.27,83486.0,56.8829,57.0602,56.874,56.9715,83486.0
2022-02-22 14:30:00,64.27,64.32,64.18,64.21,61544.0,56.9715,57.0158,56.8917,56.9183,61544.0
2022-02-22 14:35:00,64.24,64.29,64.22,64.25,38292.0,56.9449,56.9892,56.9272,56.9538,38292.0
2022-02-22 14:40:00,64.25,64.33,64.24,64.27,32465.0,56.9538,57.0247,56.9449,56.9715,32465.0
2022-02-22 14:45:00,64.27,64.47,64.21,64.45,38096.0,56.9715,57.1488,56.9183,57.1311,38096.0
2022-02-22 14:50:00,64.45,64.5,64.38,64.43,65734.0,57.1311,57.1754,57.069,57.1134,65734.0
2022-02-22 14:55:00,64.43,64.48,64.38,64.38,61150.0,57.1134,57.1577,57.069,57.069,61150.0
2022-02-22 15:00:00,64.39,64.46,64.33,64.39,54586.0,57.0779,57.1399,57.0247,57.0779,54586.0
2022-02-22 15:05:00,64.39,64.43,64.3,64.31,45638.0,57.0779,57.1134,56.9981,57.007,45638.0
2022-02-22 15:10:00,64.31,64.42,64.31,64.39,39357.0,57.007,57.1045,57.007,57.0779,39357.0
2022-02-22 15:15:00,64.4,64.44,64.26,64.29,53252.0,57.0868,57.1222,56.9627,56.9892,53252.0
2022-02-22 15:20:00,64.29,64.35,64.24,64.26,41298.0,56.9892,57.0424,56.9449,56.9627,41298.0
2022-02-22 15:25:00,64.25,64.38,64.24,64.32,54334.0,56.9538,57.069,56.9449,57.0158,54334.0
2022-02-22 15:30:00,64.32,64.37,64.26,64.32,81929.0,57.0158,57.0602,56.9627,57.0158,81929.0
2022-02-22 15:35:00,64.33,64.39,64.28,64.38,78452.0,57.0247,57.0779,56.9804,57.069,78452.0
2022-02-22 15:40:00,64.37,64.4,64.17,64.23,128483.0,57.0602,57.0868,56.8829,56.9361,128483.0
2022-02-22 15:45:00,64.22,64.24,64.15,64.2,113858.0,56.9272,56.9449,56.8651,56.9095,113858.0
2022-02-22 15:50:00,64.19,64.2,64.1,64.14,166128.0,56.9006,56.9095,56.8208,56.8563,166128.0
2022-02-22 15:55:00,64.14,64.3,64.14,64.29,224983.0,56.8563,56.9981,56.8563,56.9892,224983.0
2022-02-23 09:30:00,64.3,64.59,64.26,64.31,135391.0,56.9981,57.2552,56.9627,57.007,135391.0
2022-02-23 09:35:00,64.29,64.42,63.98,64.14,63632.0,56.9892,57.1045,56.7145,56.8563,63632.0
2022-02-23 09:40:00,64.14,64.34,64.05,64.27,65005.0,56.8563,57.0336,56.7765,56.9715,65005.0
2022-02-23 09:45:00,64.25,64.35,64.03,64.05,48389.0,56.9538,57.0424,56.7588,56.7765,48389.0
2022-02-23 09:50:00,64.06,64.08,63.86,63.99,35883.0,56.7854,56.8031,56.6081,56.7233,35883.0
2022-02-23 09:55:00,64.0,64.1,63.95,64.02,57748.0,56.7322,56.8208,56.6879,56.7499,57748.0
2022-02-23 10:00:00,64.0,64.03,63.94,63.98,60210.0,56.7322,56.7588,56.679,56.7145,60210.0
2022-02-23 10:05:00,63.97,64.02,63.91,63.92,50234.0,56.7056,56.7499,56.6524,56.6613,50234.0
2022-02-23 10:10:00,63.91,63.97,63.85,63.87,65224.0,56.6524,56.7056,56.5992,56.6169,65224.0
2022-02-23 10:15:00,63.87,63.92,63.77,63.78,41706.0,56.6169,56.6613,56.5283,56.5372,41706.0
2022-02-23 10:20:00,63.8,63.8,63.67,63.69,29682.0,56.5549,56.5549,56.4397,56.4574,29682.0
2022-02-23 10:25:00,63.68,63.72,63.57,63.63,35469.0,56.4485,56.484,56.351,56.4042,35469.0
2022-02-23 10:30:00,63.63,63.63,63.54,63.63,39499.0,56.4042,56.4042,56.3244,56.4042,39499.0
2022-02-23 10:35:00,63.63,63.69,63.61,63.65,36606.0,56.4042,56.4574,56.3865,56.4219,36606.0
2022-02-23 10:40:00,63.66,63.71,63.55,63.61,47728.0,56.4308,56.4751,56.3333,56.3865,47728.0
2022-02-23 10:45:00,63.62,63.63,63.57,63.6,25051.0,56.3953,56.4042,56.351,56.3776,25051.0
2022-02-23 10:50:00,63.6,63.7,63.57,63.7,46556.0,56.3776,56.4662,56.351,56.4662,46556.0
2022-02-23 10:55:00,63.69,63.75,63.55,63.6,42036.0,56.4574,56.5106,56.3333,56.3776,42036.0
2022-02-23 11:00:00,63.6,63.75,63.58,63.68,46292.0,56.3776,56.5106,56.3599,56.4485,46292.0
2022-02-23 11:05:00,63.7,63.72,63.66,63.7,38781.0,56.4662,56.484,56.4308,56.4662,38781.0
2022-02-23 11:10:00,63.7,63.77,63.67,63.69,47990.0,56.4662,56.5283,56.4397,56.4574,47990.0
2022-02-23 11:15:00,63.69,63.79,63.69,63.77,47852.0,56.4574,56.546,56.4574,56.5283,47852.0
2022-02-23 11:20:00,63.76,63.82,63.71,63.81,35467.0,56.5194,56.5726,56.4751,56.5638,35467.0
2022-02-23 11:25:00,63.81,63.86,63.73,63.73,28202.0,56.5638,56.6081,56.4928,56.4928,28202.0
2022-02-23 11:30:00,63.73,63.75,63.63,63.65,35958.0,56.4928,56.5106,56.4042,56.4219,35958.0
2022-02-23 11:35:00,63.66,63.7,63.59,63.6,181234.0,56.4308,56.4662,56.3687,56.3776,181234.0
2022-02-23 11:40:00,63.59,63.71,63.59,63.7,62304.0,56.3687,56.4751,56.3687,56.4662,62304.0
2022-02-23 11:45:00,63.71,63.81,63.71,63.77,38135.0,56.4751,56.5638,56.4751,56.5283,38135.0
2022-02-23 11:50:00,63.77,63.8,63.66,63.68,26042.0,56.5283,56.5549,56.4308,56.4485,26042.0
2022-02-23 11:55:00,63.68,63.72,63.66,63.67,26501.0,56.4485,56.484,56.4308,56.4397,26501.0
2022-02-23 12:00:00,63.67,63.67,63.57,63.63,43037.0,56.4397,56.4397,56.351,56.4042,43037.0
2022-02-23 12:05:00,63.63,63.64,63.47,63.52,45049.0,56.4042,56.4131,56.2624,56.3067,45049.0
2022-02-23 12:10:00,63.52,63.55,63.5,63.51,28172.0,56.3067,56.3333,56.289,56.2978,28172.0
2022-02-23 12:15:00,63.51,63.64,63.49,63.64,47518.0,56.2978,56.4131,56.2801,56.4131,47518.0
2022-02-23 12:20:00,63.64,63.66,63.59,63.6,30509.0,56.4131,56.4308,56.3687,56.3776,30509.0
2022-02-23 12:25:00,63.61,63.62,63.49,63.54,37929.0,56.3865,56.3953,56.2801,56.3244,37929.0
2022-02-23 12:30:00,63.54,63.6,63.52,63.59,36528.0,56.3244,56.3776,56.3067,56.3687,36528.0
2022-02-23 12:35:00,63.59,63.63,63.54,63.56,69520.0,56.3687,56.4042,56.3244,56.3421,69520.0
2022-02-23 12:40:00,63.56,63.59,63.52,63.59,28385.0,56.3421,56.3687,56.3067,56.3687,28385.0
2022-02-23 12:45:00,63.58,63.59,63.44,63.45,25558.0,56.3599,56.3687,56.2358,56.2446,25558.0
2022-02-23 12:50:00,63.45,63.46,63.32,63.37,63963.0,56.2446,56.2535,56.1294,56.1737,63963.0
2022-02-23 12:55:00,63.37,63.44,63.34,63.44,37387.0,56.1737,56.2358,56.1471,56.2358,37387.0
2022-02-23 13:00:00,63.43,63.43,63.33,63.35,29709.0,56.2269,56.2269,56.1383,56.156,29709.0
2022-02-23 13:05:00,63.36,63.39,63.33,63.35,42135.0,56.1649,56.1915,56.1383,56.156,42135.0
2022-02-23 13:10:00,63.36,63.36,63.23,63.29,43395.0,56.1649,56.1649,56.0496,56.1028,43395.0
2022-02-23 13:15:00,63.28,63.41,63.27,63.39,40770.0,56.0939,56.2092,56.0851,56.1915,40770.0
2022-02-23 13:20:00,63.4,63.41,63.33,63.37,24337.0,56.2003,56.2092,56.1383,56.1737,24337.0
2022-02-23 13:25:00,63.38,63.45,63.34,63.35,54288.0,56.1826,56.2446,56.1471,56.156,54288.0
2022-02-23 13:30:00,63.35,63.37,63.19,63.2,26203.0,56.156,56.1737,56.0142,56.023,26203.0
2022-02-23 13:35:00,63.2,63.27,63.16,63.24,36619.0,56.023,56.0851,55.9876,56.0585,36619.0
2022-02-23 13:40:00,63.23,63.33,63.22,63.33,36778.0,56.0496,56.1383,56.0408,56.1383,36778.0
2022-02-23 13:45:00,63.33,63.45,63.3,63.41,43114.0,56.1383,56.2446,56.1117,56.2092,43114.0
2022-02-23 13:50:00,63.4,63.41,63.34,63.36,24068.0,56.2003,56.2092,56.1471,56.1649,24068.0
2022-02-23 13:55:00,63.37,63.46,63.36,63.45,24553.0,56.1737,56.2535,56.1649,56.2446,24553.0
2022-02-23 14:00:00,63.44,63.46,63.3,63.33,27454.0,56.2358,56.2535,56.1117,56.1383,27454.0
2022-02-23 14:05:00,63.34,63.41,63.33,63.34,38374.0,56.1471,56.2092,56.1383,56.1471,38374.0
2022-02-23 14:10:00,63.36,63.39,63.25,63.27,30061.0,56.1649,56.1915,56.0674,56.0851,30061.0
2022-02-23 14:15:00,63.26,63.32,63.21,63.25,53281.0,56.0762,56.1294,56.0319,56.0674,53281.0
2022-02-23 14:20:00,63.25,63.33,63.19,63.2,50925.0,56.0674,56.1383,56.0142,56.023,50925.0
2022-02-23 14:25:00,63.21,63.24,63.14,63.16,31690.0,56.0319,56.0585,55.9698,55.9876,31690.0
2022-02-23 14:30:00,63.16,63.22,63.15,63.18,33603.0,55.9876,56.0408,55.9787,56.0053,33603.0
2022-02-23 14:35:00,63.18,63.22,63.14,63.15,29916.0,56.0053,56.0408,55.9698,55.9787,29916.0
2022-02-23 14:40:00,63.15,63.15,62.98,63.01,35690.0,55.9787,55.9787,55.828,55.8546,35690.0
2022-02-23 14:45:00,63.02,63.1,63.01,63.03,34247.0,55.8635,55.9344,55.8546,55.8723,34247.0
2022-02-23 14:50:00,63.02,63.05,62.92,62.94,30477.0,55.8635,55.8901,55.7748,55.7926,30477.0
2022-02-23 14:55:00,62.96,63.02,62.95,62.99,21861.0,55.8103,55.8635,55.8014,55.8369,21861.0
2022-02-23 15:00:00,62.98,62.99,62.89,62.9,32972.0,55.828,55.8369,55.7482,55.7571,32972.0
2022-02-23 15:05:00,62.9,62.98,62.86,62.87,55296.0,55.7571,55.828,55.7216,55.7305,55296.0
2022-02-23 15:10:00,62.88,62.92,62.81,62.88,43283.0,55.7394,55.7748,55.6773,55.7394,43283.0
2022-02-23 15:15:00,62.88,62.94,62.85,62.86,42942.0,55.7394,55.7926,55.7128,55.7216,42942.0
2022-02-23 15:20:00,62.87,62.93,62.86,62.92,32121.0,55.7305,55.7837,55.7216,55.7748,32121.0
2022-02-23 15:25:00,62.92,63.03,62.89,62.96,57752.0,55.7748,55.8723,55.7482,55.8103,57752.0
2022-02-23 15:30:00,62.95,62.98,62.85,62.89,73983.0,55.8014,55.828,55.7128,55.7482,73983.0
2022-02-23 15:35:00,62.89,62.89,62.81,62.81,70923.0,55.7482,55.7482,55.6773,55.6773,70923.0
2022-02-23 15:40:00,62.82,62.9,62.8,62.85,165120.0,55.6862,55.7571,55.6685,55.7128,165120.0
2022-02-23 15:45:00,62.85,63.0,62.81,62.9,163397.0,55.7128,55.8457,55.6773,55.7571,163397.0
2022-02-23 15:50:00,62.89,62.95,62.83,62.86,201759.0,55.7482,55.8014,55.695,55.7216,201759.0
2022-02-23 15:55:00,62.87,62.88,62.73,62.84,419098.0,55.7305,55.7394,55.6064,55.7039,419098.0
2022-02-24 09:30:00,62.5,62.94,62.48,62.55,208576.0,55.4025,55.7926,55.3848,55.4468,208576.0
2022-02-24 09:35:00,62.52,62.53,62.27,62.36,142402.0,55.4203,55.4291,55.1986,55.2784,142402.0
2022-02-24 09:40:00,62.36,62.53,62.09,62.09,218648.0,55.2784,55.4291,55.0391,55.0391,218648.0
2022-02-24 09:45:00,62.09,62.41,62.06,62.27,232657.0,55.0391,55.3227,55.0125,55.1986,232657.0
2022-02-24 09:50:00,62.3,62.33,62.05,62.14,82884.0,55.2252,55.2518,55.0036,55.0834,82884.0
2022-02-24 09:55:00,62.13,62.41,62.05,62.41,113721.0,55.0745,55.3227,55.0036,55.3227,113721.0
2022-02-24 10:00:00,62.42,62.44,62.11,62.12,132740.0,55.3316,55.3493,55.0568,55.0657,132740.0
2022-02-24 10:05:00,62.13,62.2,61.89,61.95,143686.0,55.0745,55.1366,54.8618,54.915,143686.0
2022-02-24 10:10:00,61.94,62.11,61.84,62.08,95289.0,54.9061,55.0568,54.8175,55.0302,95289.0
2022-02-24 10:15:00,62.09,62.1,61.77,62.0,95549.0,55.0391,55.0479,54.7554,54.9593,95549.0
2022-02-24 10:20:00,62.01,62.04,61.91,61.97,52935.0,54.9682,54.9948,54.8795,54.9327,52935.0
2022-02-24 10:25:00,61.97,62.07,61.87,62.07,64159.0,54.9327,55.0214,54.8441,55.0214,64159.0
2022-02-24 10:30:00,62.07,62.21,61.99,62.12,69792.0,55.0214,55.1455,54.9504,55.0657,69792.0
2022-02-24 10:35:00,62.14,62.16,62.05,62.12,52826.0,55.0834,55.1011,55.0036,55.0657,52826.0
2022-02-24 10:40:00,62.12,62.26,62.02,62.23,56492.0,55.0657,55.1898,54.977,55.1632,56492.0
2022-02-24 10:45:00,62.22,62.27,62.02,62.02,48880.0,55.1543,55.1986,54.977,54.977,48880.0
2022-02-24 10:50:00,62.02,62.2,62.01,62.16,62659.0,54.977,55.1366,54.9682,55.1011,62659.0
2022-02-24 10:55:00,62.17,62.18,61.97,62.09,86427.0,55.11,55.1189,54.9327,55.0391,86427.0
2022-02-24 11:00:00,62.08,62.11,62.0,62.09,51512.0,55.0302,55.0568,54.9593,55.0391,51512.0
2022-02-24 11:05:00,62.1,62.13,61.96,62.06,64624.0,55.0479,55.0745,54.9238,55.0125,64624.0
2022-02-24 11:10:00,62.06,62.16,61.98,62.12,127266.0,55.0125,55.1011,54.9416,55.0657,127266.0
2022-02-24 11:15:00,62.13,62.21,62.1,62.13,50722.0,55.0745,55.1455,55.0479,55.0745,50722.0
2022-02-24 11:20:00,62.11,62.12,61.97,62.04,53612.0,55.0568,55.0657,54.9327,54.9948,53612.0
2022-02-24 11:25:00,62.04,62.1,61.98,62.01,66792.0,54.9948,55.0479,54.9416,54.9682,66792.0
2022-02-24 11:30:00,62.01,62.06,61.97,62.02,97284.0,54.9682,55.0125,54.9327,54.977,97284.0
2022-02-24 11:35:00,62.01,62.12,61.89,62.09,102734.0,54.9682,55.0657,54.8618,55.0391,102734.0
2022-02-24 11:40:00,62.1,62.11,61.95,62.04,60070.0,55.0479,55.0568,54.915,54.9948,60070.0
2022-02-24 11:45:00,62.03,62.09,61.98,62.05,50200.0,54.9859,55.0391,54.9416,55.0036,50200.0
2022-02-24 11:50:00,62.06,62.21,62.04,62.17,59772.0,55.0125,55.1455,54.9948,55.11,59772.0
2022-02-24 11:55:00,62.19,62.27,62.09,62.2,51437.0,55.1277,55.1986,55.0391,55.1366,51437.0
2022-02-24 12:00:00,62.19,62.28,62.16,62.27,123495.0,55.1277,55.2075,55.1011,55.1986,123495.0
2022-02-24 12:05:00,62.26,62.26,62.12,62.19,52890.0,55.1898,55.1898,55.0657,55.1277,52890.0
2022-02-24 12:10:00,62.19,62.23,62.11,62.15,93295.0,55.1277,55.1632,55.0568,55.0923,93295.0
2022-02-24 12:15:00,62.14,62.21,62.07,62.18,70943.0,55.0834,55.1455,55.0214,55.1189,70943.0
2022-02-24 12:20:00,62.19,62.2,62.1,62.15,36966.0,55.1277,55.1366,55.0479,55.0923,36966.0
2022-02-24 12:25:00,62.15,62.2,62.08,62.11,42837.0,55.0923,55.1366,55.0302,55.0568,42837.0
2022-02-24 12:30:00,62.1,62.1,61.85,61.87,75310.0,55.0479,55.0479,54.8263,54.8441,75310.0
2022-02-24 12:35:00,61.86,61.95,61.85,61.91,50787.0,54.8352,54.915,54.8263,54.8795,50787.0
2022-02-24 12:40:00,61.91,62.07,61.91,61.94,85447.0,54.8795,55.0214,54.8795,54.9061,85447.0
2022-02-24 12:45:00,61.95,62.03,61.9,62.01,37855.0,54.915,54.9859,54.8707,54.9682,37855.0
2022-02-24 12:50:00,62.02,62.15,62.02,62.14,35548.0,54.977,55.0923,54.977,55.0834,35548.0
2022-02-24 12:55:00,62.14,62.18,62.0,62.01,45057.0,55.0834,55.1189,54.9593,54.9682,45057.0
2022-02-24 13:00:00,62.01,62.04,61.93,62.01,47342.0,54.9682,54.9948,54.8973,54.9682,47342.0
2022-02-24 13:05:00,62.01,62.13,62.01,62.11,33813.0,54.9682,55.0745,54.9682,55.0568,33813.0
2022-02-24 13:10:00,62.1,62.16,62.02,62.15,50003.0,55.0479,55.1011,54.977,55.0923,50003.0
2022-02-24 13:15:00,62.15,62.15,62.0,62.02,32451.0,55.0923,55.0923,54.9593,54.977,32451.0
2022-02-24 13:20:00,62.02,62.07,61.98,62.03,64353.0,54.977,55.0214,54.9416,54.9859,64353.0
2022-02-24 13:25:00,62.05,62.09,61.99,62.01,59978.0,55.0036,55.0391,54.9504,54.9682,59978.0
2022-02-24 13:30:00,62.01,62.13,61.98,62.01,75209.0,54.9682,55.0745,54.9416,54.9682,75209.0
2022-02-24 13:35:00,62.02,62.04,61.89,61.89,63480.0,54.977,54.9948,54.8618,54.8618,63480.0
2022-02-24 13:40:00,61.88,61.91,61.79,61.8,70039.0,54.8529,54.8795,54.7731,54.782,70039.0
2022-02-24 13:45:00,61.8,62.08,61.77,62.07,60994.0,54.782,55.0302,54.7554,55.0214,60994.0
2022-02-24 13:50:00,62.06,62.14,61.98,62.01,49915.0,55.0125,55.0834,54.9416,54.9682,49915.0
2022-02-24 13:55:00,62.02,62.06,61.97,62.05,60896.0,54.977,55.0125,54.9327,55.0036,60896.0
2022-02-24 14:00:00,62.06,62.13,62.01,62.1,45139.0,55.0125,55.0745,54.9682,55.0479,45139.0
2022-02-24 14:05:00,62.09,62.15,61.98,62.0,74027.0,55.0391,55.0923,54.9416,54.9593,74027.0
2022-02-24 14:10:00,62.02,62.09,61.98,62.08,52699.0,54.977,55.0391,54.9416,55.0302,52699.0
2022-02-24 14:15:00,62.08,62.2,61.99,62.19,46587.0,55.0302,55.1366,54.9504,55.1277,46587.0
2022-02-24 14:20:00,62.18,62.3,62.17,62.26,31231.0,55.1189,55.2252,55.11,55.1898,31231.0
2022-02-24 14:25:00,62.27,62.34,62.24,62.25,37108.0,55.1986,55.2607,55.172,55.1809,37108.0
2022-02-24 14:30:00,62.25,62.35,62.22,62.27,71605.0,55.1809,55.2696,55.1543,55.1986,71605.0
2022-02-24 14:35:00,62.28,62.36,62.27,62.34,43562.0,55.2075,55.2784,55.1986,55.2607,43562.0
2022-02-24 14:40:00,62.35,62.41,62.26,62.37,49242.0,55.2696,55.3227,55.1898,55.2873,49242.0
2022-02-24 14:45:00,62.38,62.45,62.33,62.41,59238.0,55.2961,55.3582,55.2518,55.3227,59238.0
2022-02-24 14:50:00,62.39,62.44,62.32,62.32,31392.0,55.305,55.3493,55.243,55.243,31392.0
2022-02-24 14:55:00,62.32,62.36,62.29,62.36,29728.0,55.243,55.2784,55.2164,55.2784,29728.0
2022-02-24 15:00:00,62.36,62.52,62.32,62.52,85467.0,55.2784,55.4203,55.243,55.4203,85467.0
2022-02-24 15:05:00,62.51,62.61,62.49,62.51,115794.0,55.4114,55.5,55.3937,55.4114,115794.0
2022-02-24 15:10:00,62.5,62.64,62.5,62.6,81012.0,55.4025,55.5266,55.4025,55.4912,81012.0
2022-02-24 15:15:00,62.61,62.64,62.38,62.39,83826.0,55.5,55.5266,55.2961,55.305,83826.0
2022-02-24 15:20:00,62.4,62.47,62.36,62.46,40857.0,55.3139,55.3759,55.2784,55.3671,40857.0
2022-02-24 15:25:00,62.46,62.46,62.27,62.3,58328.0,55.3671,55.3671,55.1986,55.2252,58328.0
2022-02-24 15:30:00,62.29,62.63,62.26,62.55,177863.0,55.2164,55.5178,55.1898,55.4468,177863.0
2022-02-24 15:35:00,62.58,62.59,62.52,62.58,55391.0,55.4734,55.4823,55.4203,55.4734,55391.0
2022-02-24 15:40:00,62.58,62.66,62.56,62.6,83006.0,55.4734,55.5444,55.4557,55.4912,83006.0
2022-02-24 15:45:00,62.59,62.77,62.59,62.73,132990.0,55.4823,55.6419,55.4823,55.6064,132990.0
2022-02-24 15:50:00,62.74,62.97,62.72,62.93,153184.0,55.6153,55.8191,55.5975,55.7837,153184.0
2022-02-24 15:55:00,62.92,62.97,62.77,62.88,358662.0,55.7748,55.8191,55.6419,55.7394,358662.0
2022-02-25 09:30:00,63.52,63.76,63.43,63.76,135298.0,56.3067,56.5194,56.2269,56.5194,135298.0
2022-02-25 09:35:00,63.76,64.09,63.75,64.09,74591.0,56.5194,56.812,56.5106,56.812,74591.0
2022-02-25 09:40:00,64.05,64.12,63.75,63.77,84872.0,56.7765,56.8386,56.5106,56.5283,84872.0
2022-02-25 09:45:00,63.74,63.84,63.39,63.39,72610.0,56.5017,56.5904,56.1915,56.1915,72610.0
2022-02-25 09:50:00,63.37,63.47,63.31,63.32,45655.0,56.1737,56.2624,56.1205,56.1294,45655.0
2022-02-25 09:55:00,63.33,63.47,63.31,63.4,49084.0,56.1383,56.2624,56.1205,56.2003,49084.0
2022-02-25 10:00:00,63.4,63.72,63.39,63.66,79440.0,56.2003,56.484,56.1915,56.4308,79440.0
2022-02-25 10:05:00,63.66,63.71,63.59,63.61,71257.0,56.4308,56.4751,56.3687,56.3865,71257.0
2022-02-25 10:10:00,63.6,63.61,63.49,63.58,51326.0,56.3776,56.3865,56.2801,56.3599,51326.0
2022-02-25 10:15:00,63.59,63.63,63.42,63.62,49722.0,56.3687,56.4042,56.218,56.3953,49722.0
2022-02-25 10:20:00,63.63,63.68,63.47,63.55,66517.0,56.4042,56.4485,56.2624,56.3333,66517.0
2022-02-25 10:25:00,63.57,63.79,63.56,63.77,36069.0,56.351,56.546,56.3421,56.5283,36069.0
2022-02-25 10:30:00,63.77,63.81,63.69,63.7,37203.0,56.5283,56.5638,56.4574,56.4662,37203.0
2022-02-25 10:35:00,63.7,63.85,63.67,63.85,56648.0,56.4662,56.5992,56.4397,56.5992,56648.0
2022-02-25 10:40:00,63.85,63.95,63.85,63.91,36190.0,56.5992,56.6879,56.5992,56.6524,36190.0
2022-02-25 10:45:00,63.91,64.0,63.85,63.99,55454.0,56.6524,56.7322,56.5992,56.7233,55454.0
2022-02-25 10:50:00,63.99,64.12,63.99,64.1,51169.0,56.7233,56.8386,56.7233,56.8208,51169.0
2022-02-25 10:55:00,64.11,64.15,64.02,64.12,67809.0,56.8297,56.8651,56.7499,56.8386,67809.0
2022-02-25 11:00:00,64.12,64.29,64.04,64.29,63987.0,56.8386,56.9892,56.7676,56.9892,63987.0
2022-02-25 11:05:00,64.29,64.33,64.25,64.28,41778.0,56.9892,57.0247,56.9538,56.9804,41778.0
2022-02-25 11:10:00,64.27,64.27,64.18,64.19,48038.0,56.9715,56.9715,56.8917,56.9006,48038.0
2022-02-25 11:15:00,64.19,64.23,64.13,64.18,41924.0,56.9006,56.9361,56.8474,56.8917,41924.0
2022-02-25 11:20:00,64.18,64.32,64.15,64.28,31485.0,56.8917,57.0158,56.8651,56.9804,31485.0
2022-02-25 11:25:00,64.28,64.32,64.23,64.24,25852.0,56.9804,57.0158,56.9361,56.9449,25852.0
2022-02-25 11:30:00,64.24,64.27,64.2,64.21,38589.0,56.9449,56.9715,56.9095,56.9183,38589.0
2022-02-25 11:35:00,64.2,64.23,64.13,64.22,38669.0,56.9095,56.9361,56.8474,56.9272,38669.0
2022-02-25 11:40:00,64.23,64.28,64.11,64.15,57936.0,56.9361,56.9804,56.8297,56.8651,57936.0
2022-02-25 11:45:00,64.14,64.15,64.03,64.12,43061.0,56.8563,56.8651,56.7588,56.8386,43061.0
2022-02-25 11:50:00,64.13,64.28,64.12,64.27,25822.0,56.8474,56.9804,56.8386,56.9715,25822.0
2022-02-25 11:55:00,64.27,64.4,64.27,64.37,27903.0,56.9715,57.0868,56.9715,57.0602,27903.0
2022-02-25 12:00:00,64.37,64.4,64.3,64.31,34068.0,57.0602,57.0868,56.9981,57.007,34068.0
2022-02-25 12:05:00,64.32,64.32,64.21,64.26,50748.0,57.0158,57.0158,56.9183,56.9627,50748.0
2022-02-25 12:10:00,64.27,64.36,64.26,64.33,60366.0,56.9715,57.0513,56.9627,57.0247,60366.0
2022-02-25 12:15:00,64.33,64.41,64.29,64.31,123754.0,57.0247,57.0956,56.9892,57.007,123754.0
2022-02-25 12:20:00,64.31,64.36,64.28,64.34,39452.0,57.007,57.0513,56.9804,57.0336,39452.0
2022-02-25 12:25:00,64.34,64.39,64.3,64.37,31978.0,57.0336,57.0779,56.9981,57.0602,31978.0
2022-02-25 12:30:00,64.36,64.36,64.27,64.28,56990.0,57.0513,57.0513,56.9715,56.9804,56990.0
2022-02-25 12:35:00,64.3,64.35,64.27,64.34,97395.0,56.9981,57.0424,56.9715,57.0336,97395.0
2022-02-25 12:40:00,64.34,64.43,64.33,64.42,47600.0,57.0336,57.1134,57.0247,57.1045,47600.0
2022-02-25 12:45:00,64.43,64.45,64.4,64.41,20740.0,57.1134,57.1311,57.0868,57.0956,20740.0
2022-02-25 12:50:00,64.41,64.47,64.38,64.44,51157.0,57.0956,57.1488,57.069,57.1222,51157.0
2022-02-25 12:55:00,64.45,64.46,64.33,64.37,47659.0,57.1311,57.1399,57.0247,57.0602,47659.0
2022-02-25 13:00:00,64.36,64.45,64.29,64.35,50897.0,57.0513,57.1311,56.9892,57.0424,50897.0
2022-02-25 13:05:00,64.34,64.36,64.29,64.34,31122.0,57.0336,57.0513,56.9892,57.0336,31122.0
2022-02-25 13:10:00,64.33,64.43,64.3,64.42,43278.0,57.0247,57.1134,56.9981,57.1045,43278.0
2022-02-25 13:15:00,64.44,64.47,64.38,64.47,41470.0,57.1222,57.1488,57.069,57.1488,41470.0
2022-02-25 13:20:00,64.47,64.48,64.39,64.42,44355.0,57.1488,57.1577,57.0779,57.1045,44355.0
2022-02-25 13:25:00,64.42,64.59,64.41,64.59,37736.0,57.1045,57.2552,57.0956,57.2552,37736.0
2022-02-25 13:30:00,64.59,64.64,64.59,64.63,38009.0,57.2552,57.2995,57.2552,57.2906,38009.0
2022-02-25 13:35:00,64.63,64.64,64.58,64.63,51286.0,57.2906,57.2995,57.2463,57.2906,51286.0
2022-02-25 13:40:00,64.63,64.76,64.62,64.76,46149.0,57.2906,57.4059,57.2818,57.4059,46149.0
2022-02-25 13:45:00,64.75,64.81,64.74,64.81,41736.0,57.397,57.4502,57.3881,57.4502,41736.0
2022-02-25 13:50:00,64.82,64.88,64.79,64.82,72871.0,57.4591,57.5122,57.4325,57.4591,72871.0
2022-02-25 13:55:00,64.82,64.82,64.71,64.71,92712.0,57.4591,57.4591,57.3616,57.3616,92712.0
2022-02-25 14:00:00,64.71,64.86,64.65,64.83,81286.0,57.3616,57.4945,57.3084,57.4679,81286.0
2022-02-25 14:05:00,64.82,64.91,64.8,64.9,78647.0,57.4591,57.5388,57.4413,57.53,78647.0
2022-02-25 14:10:00,64.9,64.97,64.89,64.96,65029.0,57.53,57.592,57.5211,57.5832,65029.0
2022-02-25 14:15:00,64.97,64.97,64.85,64.86,50994.0,57.592,57.592,57.4857,57.4945,50994.0
2022-02-25 14:20:00,64.84,64.89,64.81,64.87,49573.0,57.4768,57.5211,57.4502,57.5034,49573.0
2022-02-25 14:25:00,64.87,64.88,64.82,64.85,32638.0,57.5034,57.5122,57.4591,57.4857,32638.0
2022-02-25 14:30:00,64.86,64.9,64.8,64.84,56302.0,57.4945,57.53,57.4413,57.4768,56302.0
2022-02-25 14:35:00,64.84,64.9,64.77,64.77,70880.0,57.4768,57.53,57.4147,57.4147,70880.0
2022-02-25 14:40:00,64.76,64.78,64.67,64.74,42563.0,57.4059,57.4236,57.3261,57.3881,42563.0
2022-02-25 14:45:00,64.73,64.86,64.71,64.84,61383.0,57.3793,57.4945,57.3616,57.4768,61383.0
2022-02-25 14:50:00,64.84,64.84,64.74,64.77,56562.0,57.4768,57.4768,57.3881,57.4147,56562.0
2022-02-25 14:55:00,64.79,64.91,64.78,64.81,54250.0,57.4325,57.5388,57.4236,57.4502,54250.0
2022-02-25 15:00:00,64.81,64.81,64.68,64.73,47333.0,57.4502,57.4502,57.335,57.3793,47333.0
2022-02-25 15:05:00,64.73,64.83,64.72,64.81,65135.0,57.3793,57.4679,57.3704,57.4502,65135.0
2022-02-25 15:10:00,64.81,64.82,64.72,64.79,47533.0,57.4502,57.4591,57.3704,57.4325,47533.0
2022-02-25 15:15:00,64.78,64.91,64.75,64.8,145414.0,57.4236,57.5388,57.397,57.4413,145414.0
2022-02-25 15:20:00,64.8,64.87,64.77,64.79,72230.0,57.4413,57.5034,57.4147,57.4325,72230.0
2022-02-25 15:25:00,64.78,64.8,64.66,64.67,47716.0,57.4236,57.4413,57.3172,57.3261,47716.0
2022-02-25 15:30:00,64.68,64.78,64.65,64.66,147938.0,57.335,57.4236,57.3084,57.3172,147938.0
2022-02-25 15:35:00,64.65,64.72,64.58,64.72,145494.0,57.3084,57.3704,57.2463,57.3704,145494.0
2022-02-25 15:40:00,64.72,64.83,64.71,64.77,189914.0,57.3704,57.4679,57.3616,57.4147,189914.0
2022-02-25 15:45:00,64.77,64.97,64.75,64.94,378521.0,57.4147,57.592,57.397,57.5654,378521.0
2022-02-25 15:50:00,64.94,65.04,64.89,64.9,265269.0,57.5654,57.6541,57.5211,57.53,265269.0
2022-02-25 15:55:00,64.9,65.09,64.88,65.04,528085.0,57.53,57.6984,57.5122,57.6541,528085.0
2022-02-28 09:30:00,64.6,64.7,64.35,64.57,157006.0,57.264,57.3527,57.0424,57.2375,157006.0
2022-02-28 09:35:00,64.54,64.86,64.49,64.85,56503.0,57.2109,57.4945,57.1665,57.4857,56503.0
2022-02-28 09:40:00,64.81,64.94,64.71,64.9,58541.0,57.4502,57.5654,57.3616,57.53,58541.0
2022-02-28 09:45:00,64.89,64.94,64.75,64.89,52645.0,57.5211,57.5654,57.397,57.5211,52645.0
2022-02-28 09:50:00,64.91,64.98,64.79,64.8,53490.0,57.5388,57.6009,57.4325,57.4413,53490.0
2022-02-28 09:55:00,64.81,64.85,64.66,64.75,131682.0,57.4502,57.4857,57.3172,57.397,131682.0
2022-02-28 10:00:00,64.75,64.89,64.7,64.82,102031.0,57.397,57.5211,57.3527,57.4591,102031.0
2022-02-28 10:05:00,64.84,64.88,64.68,64.75,35630.0,57.4768,57.5122,57.335,57.397,35630.0
2022-02-28 10:10:00,64.74,64.92,64.73,64.79,47916.0,57.3881,57.5477,57.3793,57.4325,47916.0
2022-02-28 10:15:00,64.78,64.79,64.64,64.67,37322.0,57.4236,57.4325,57.2995,57.3261,37322.0
2022-02-28 10:20:00,64.66,64.76,64.63,64.7,35490.0,57.3172,57.4059,57.2906,57.3527,35490.0
2022-02-28 10:25:00,64.7,64.73,64.61,64.64,42059.0,57.3527,57.3793,57.2729,57.2995,42059.0
2022-02-28 10:30:00,64.64,64.82,64.62,64.74,40825.0,57.2995,57.4591,57.2818,57.3881,40825.0
2022-02-28 10:35:00,64.74,64.83,64.72,64.8,44451.0,57.3881,57.4679,57.3704,57.4413,44451.0
2022-02-28 10:40:00,64.81,64.83,64.7,64.78,55460.0,57.4502,57.4679,57.3527,57.4236,55460.0
2022-02-28 10:45:00,64.79,64.81,64.69,64.7,20499.0,57.4325,57.4502,57.3438,57.3527,20499.0
2022-02-28 10:50:00,64.69,64.71,64.62,64.66,26177.0,57.3438,57.3616,57.2818,57.3172,26177.0
2022-02-28 10:55:00,64.67,64.69,64.59,64.64,79627.0,57.3261,57.3438,57.2552,57.2995,79627.0
2022-02-28 11:00:00,64.64,64.77,64.63,64.67,95910.0,57.2995,57.4147,57.2906,57.3261,95910.0
2022-02-28 11:05:00,64.68,64.76,64.65,64.75,36466.0,57.335,57.4059,57.3084,57.397,36466.0
2022-02-28 11:10:00,64.75,64.79,64.67,64.67,37952.0,57.397,57.4325,57.3261,57.3261,37952.0
2022-02-28 11:15:00,64.68,64.75,64.67,64.7,34191.0,57.335,57.397,57.3261,57.3527,34191.0
2022-02-28 11:20:00,64.7,64.79,64.69,64.78,27494.0,57.3527,57.4325,57.3438,57.4236,27494.0
2022-02-28 11:25:00,64.77,64.85,64.73,64.81,35450.0,57.4147,57.4857,57.3793,57.4502,35450.0
2022-02-28 11:30:00,64.81,64.82,64.73,64.75,36416.0,57.4502,57.4591,57.3793,57.397,36416.0
2022-02-28 11:35:00,64.75,64.76,64.6,64.61,32757.0,57.397,57.4059,57.264,57.2729,32757.0
2022-02-28 11:40:00,64.61,64.63,64.52,64.62,31296.0,57.2729,57.2906,57.1931,57.2818,31296.0
2022-02-28 11:45:00,64.62,64.64,64.51,64.55,31152.0,57.2818,57.2995,57.1843,57.2197,31152.0
2022-02-28 11:50:00,64.55,64.63,64.52,64.62,26940.0,57.2197,57.2906,57.1931,57.2818,26940.0
2022-02-28 11:55:00,64.62,64.71,64.61,64.66,23630.0,57.2818,57.3616,57.2729,57.3172,23630.0
2022-02-28 12:00:00,64.66,64.73,64.65,64.68,89555.0,57.3172,57.3793,57.3084,57.335,89555.0
2022-02-28 12:05:00,64.68,64.69,64.6,64.62,41156.0,57.335,57.3438,57.264,57.2818,41156.0
2022-02-28 12:10:00,64.61,64.61,64.54,64.54,19222.0,57.2729,57.2729,57.2109,57.2109,19222.0
2022-02-28 12:15:00,64.55,64.59,64.44,64.58,34990.0,57.2197,57.2552,57.1222,57.2463,34990.0
2022-02-28 12:20:00,64.57,64.6,64.5,64.52,30458.0,57.2375,57.264,57.1754,57.1931,30458.0
2022-02-28 12:25:00,64.52,64.56,64.46,64.47,39860.0,57.1931,57.2286,57.1399,57.1488,39860.0
2022-02-28 12:30:00,64.47,64.51,64.44,64.47,65561.0,57.1488,57.1843,57.1222,57.1488,65561.0
2022-02-28 12:35:00,64.46,64.49,64.33,64.37,104178.0,57.1399,57.1665,57.0247,57.0602,104178.0
2022-02-28 12:40:00,64.37,64.42,64.32,64.42,56458.0,57.0602,57.1045,57.0158,57.1045,56458.0
2022-02-28 12:45:00,64.4,64.45,64.4,64.44,24187.0,57.0868,57.1311,57.0868,57.1222,24187.0
2022-02-28 12:50:00,64.44,64.47,64.38,64.42,20408.0,57.1222,57.1488,57.069,57.1045,20408.0
2022-02-28 12:55:00,64.43,64.46,64.39,64.42,14267.0,57.1134,57.1399,57.0779,57.1045,14267.0
2022-02-28 13:00:00,64.42,64.51,64.41,64.49,22047.0,57.1045,57.1843,57.0956,57.1665,22047.0
2022-02-28 13:05:00,64.49,64.6,64.48,64.56,68643.0,57.1665,57.264,57.1577,57.2286,68643.0
2022-02-28 13:10:00,64.56,64.58,64.47,64.47,60117.0,57.2286,57.2463,57.1488,57.1488,60117.0
2022-02-28 13:15:00,64.48,64.51,64.44,64.5,47187.0,57.1577,57.1843,57.1222,57.1754,47187.0
2022-02-28 13:20:00,64.49,64.49,64.43,64.46,16249.0,57.1665,57.1665,57.1134,57.1399,16249.0
2022-02-28 13:25:00,64.45,64.52,64.43,64.46,60840.0,57.1311,57.1931,57.1134,57.1399,60840.0
2022-02-28 13:30:00,64.46,64.46,64.34,64.39,40661.0,57.1399,57.1399,57.0336,57.0779,40661.0
2022-02-28 13:35:00,64.39,64.46,64.35,64.44,18501.0,57.0779,57.1399,57.0424,57.1222,18501.0
2022-02-28 13:40:00,64.44,64.53,64.44,64.47,26939.0,57.1222,57.202,57.1222,57.1488,26939.0
2022-02-28 13:45:00,64.47,64.51,64.42,64.51,24627.0,57.1488,57.1843,57.1045,57.1843,24627.0
2022-02-28 13:50:00,64.52,64.64,64.51,64.59,24127.0,57.1931,57.2995,57.1843,57.2552,24127.0
2022-02-28 13:55:00,64.58,64.58,64.49,64.52,30252.0,57.2463,57.2463,57.1665,57.1931,30252.0
2022-02-28 14:00:00,64.51,64.55,64.35,64.37,37225.0,57.1843,57.2197,57.0424,57.0602,37225.0
2022-02-28 14:05:00,64.37,64.38,64.19,64.21,39973.0,57.0602,57.069,56.9006,56.9183,39973.0
2022-02-28 14:10:00,64.21,64.21,64.11,64.18,27365.0,56.9183,56.9183,56.8297,56.8917,27365.0
2022-02-28 14:15:00,64.17,64.21,64.11,64.19,44145.0,56.8829,56.9183,56.8297,56.9006,44145.0
2022-02-28 14:20:00,64.2,64.24,64.15,64.15,29679.0,56.9095,56.9449,56.8651,56.8651,29679.0
2022-02-28 14:25:00,64.16,64.21,64.12,64.14,24108.0,56.874,56.9183,56.8386,56.8563,24108.0
2022-02-28 14:30:00,64.14,64.2,64.1,64.2,46003.0,56.8563,56.9095,56.8208,56.9095,46003.0
2022-02-28 14:35:00,64.19,64.28,64.19,64.22,29602.0,56.9006,56.9804,56.9006,56.9272,29602.0
2022-02-28 14:40:00,64.22,64.36,64.18,64.33,36223.0,56.9272,57.0513,56.8917,57.0247,36223.0
2022-02-28 14:45:00,64.33,64.34,64.24,64.27,20231.0,57.0247,57.0336,56.9449,56.9715,20231.0
2022-02-28 14:50:00,64.27,64.36,64.25,64.35,16454.0,56.9715,57.0513,56.9538,57.0424,16454.0
2022-02-28 14:55:00,64.35,64.42,64.34,64.39,29527.0,57.0424,57.1045,57.0336,57.0779,29527.0
2022-02-28 15:00:00,64.38,64.45,64.35,64.37,57469.0,57.069,57.1311,57.0424,57.0602,57469.0
2022-02-28 15:05:00,64.38,64.52,64.33,64.51,110278.0,57.069,57.1931,57.0247,57.1843,110278.0
2022-02-28 15:10:00,64.49,64.5,64.38,64.41,22630.0,57.1665,57.1754,57.069,57.0956,22630.0
2022-02-28 15:15:00,64.42,64.52,64.42,64.48,29205.0,57.1045,57.1931,57.1045,57.1577,29205.0
2022-02-28 15:20:00,64.48,64.58,64.48,64.51,38794.0,57.1577,57.2463,57.1577,57.1843,38794.0
2022-02-28 15:25:00,64.5,64.53,64.43,64.45,69371.0,57.1754,57.202,57.1134,57.1311,69371.0
2022-02-28 15:30:00,64.44,64.44,64.26,64.27,77252.0,57.1222,57.1222,56.9627,56.9715,77252.0
2022-02-28 15:35:00,64.26,64.31,64.22,64.29,157842.0,56.9627,57.007,56.9272,56.9892,157842.0
2022-02-28 15:40:00,64.31,64.43,64.31,64.39,118278.0,57.007,57.1134,57.007,57.0779,118278.0
2022-02-28 15:45:00,64.39,64.56,64.38,64.53,333378.0,57.0779,57.2286,57.069,57.202,333378.0
2022-02-28 15:50:00,64.52,64.63,64.47,64.55,386007.0,57.1931,57.2906,57.1488,57.2197,386007.0
2022-02-28 15:55:00,64.54,64.78,64.54,64.77,844620.0,57.2109,57.4236,57.2109,57.4147,844620.0
2022-03-01 09:30:00,64.73,64.98,64.61,64.85,149728.0,57.3793,57.6009,57.2729,57.4857,149728.0
2022-03-01 09:35:00,64.87,65.05,64.79,65.05,69692.0,57.5034,57.6629,57.4325,57.6629,69692.0
2022-03-01 09:40:00,65.04,65.06,64.89,64.98,39827.0,57.6541,57.6718,57.5211,57.6009,39827.0
2022-03-01 09:45:00,64.97,64.99,64.72,64.73,27739.0,57.592,57.6098,57.3704,57.3793,27739.0
2022-03-01 09:50:00,64.73,64.73,64.48,64.48,48346.0,57.3793,57.3793,57.1577,57.1577,48346.0
2022-03-01 09:55:00,64.49,64.53,64.29,64.31,33530.0,57.1665,57.202,56.9892,57.007,33530.0
2022-03-01 10:00:00,64.33,64.52,64.32,64.48,39746.0,57.0247,57.1931,57.0158,57.1577,39746.0
2022-03-01 10:05:00,64.46,64.48,64.28,64.28,37523.0,57.1399,57.1577,56.9804,56.9804,37523.0
2022-03-01 10:10:00,64.28,64.41,64.28,64.3,52399.0,56.9804,57.0956,56.9804,56.9981,52399.0
2022-03-01 10:15:00,64.29,64.3,64.17,64.22,37197.0,56.9892,56.9981,56.8829,56.9272,37197.0
2022-03-01 10:20:00,64.23,64.28,63.97,64.0,50857.0,56.9361,56.9804,56.7056,56.7322,50857.0
2022-03-01 10:25:00,64.0,64.08,63.91,63.98,21462.0,56.7322,56.8031,56.6524,56.7145,21462.0
2022-03-01 10:30:00,63.98,64.03,63.84,63.87,28862.0,56.7145,56.7588,56.5904,56.6169,28862.0
2022-03-01 10:35:00,63.86,63.89,63.69,63.72,142193.0,56.6081,56.6347,56.4574,56.484,142193.0
2022-03-01 10:40:00,63.72,63.77,63.65,63.76,38221.0,56.484,56.5283,56.4219,56.5194,38221.0
2022-03-01 10:45:00,63.75,63.9,63.72,63.89,36694.0,56.5106,56.6435,56.484,56.6347,36694.0
2022-03-01 10:50:00,63.9,64.03,63.9,63.99,33129.0,56.6435,56.7588,56.6435,56.7233,33129.0
2022-03-01 10:55:00,63.98,64.03,63.87,63.89,20379.0,56.7145,56.7588,56.6169,56.6347,20379.0
2022-03-01 11:00:00,63.88,64.0,63.86,63.95,21395.0,56.6258,56.7322,56.6081,56.6879,21395.0
2022-03-01 11:05:00,63.96,63.97,63.8,63.81,23205.0,56.6967,56.7056,56.5549,56.5638,23205.0
2022-03-01 11:10:00,63.82,63.85,63.72,63.84,25569.0,56.5726,56.5992,56.484,56.5904,25569.0
2022-03-01 11:15:00,63.84,63.85,63.68,63.69,34754.0,56.5904,56.5992,56.4485,56.4574,34754.0
2022-03-01 11:20:00,63.68,63.85,63.67,63.79,36638.0,56.4485,56.5992,56.4397,56.546,36638.0
2022-03-01 11:25:00,63.79,63.85,63.75,63.85,27241.0,56.546,56.5992,56.5106,56.5992,27241.0
2022-03-01 11:30:00,63.86,63.87,63.66,63.66,39612.0,56.6081,56.6169,56.4308,56.4308,39612.0
2022-03-01 11:35:00,63.68,63.7,63.6,63.65,26734.0,56.4485,56.4662,56.3776,56.4219,26734.0
2022-03-01 11:40:00,63.65,63.73,63.61,63.61,27010.0,56.4219,56.4928,56.3865,56.3865,27010.0
2022-03-01 11:45:00,63.61,63.61,63.41,63.44,41622.0,56.3865,56.3865,56.2092,56.2358,41622.0
2022-03-01 11:50:00,63.44,63.49,63.38,63.39,17842.0,56.2358,56.2801,56.1826,56.1915,17842.0
2022-03-01 11:55:00,63.4,63.43,63.32,63.41,32807.0,56.2003,56.2269,56.1294,56.2092,32807.0
2022-03-01 12:00:00,63.38,63.41,63.27,63.3,35076.0,56.1826,56.2092,56.0851,56.1117,35076.0
2022-03-01 12:05:00,63.3,63.35,63.28,63.35,25023.0,56.1117,56.156,56.0939,56.156,25023.0
2022-03-01 12:10:00,63.35,63.4,63.24,63.39,44643.0,56.156,56.2003,56.0585,56.1915,44643.0
2022-03-01 12:15:00,63.37,63.45,63.34,63.42,21704.0,56.1737,56.2446,56.1471,56.218,21704.0
2022-03-01 12:20:00,63.43,63.44,63.32,63.34,17067.0,56.2269,56.2358,56.1294,56.1471,17067.0
2022-03-01 12:25:00,63.34,63.4,63.32,63.36,22929.0,56.1471,56.2003,56.1294,56.1649,22929.0
2022-03-01 12:30:00,63.35,63.51,63.34,63.47,33384.0,56.156,56.2978,56.1471,56.2624,33384.0
2022-03-01 12:35:00,63.48,63.54,63.48,63.5,16522.0,56.2712,56.3244,56.2712,56.289,16522.0
2022-03-01 12:40:00,63.5,63.55,63.5,63.51,23179.0,56.289,56.3333,56.289,56.2978,23179.0
2022-03-01 12:45:00,63.51,63.51,63.43,63.43,17643.0,56.2978,56.2978,56.2269,56.2269,17643.0
2022-03-01 12:50:00,63.43,63.44,63.3,63.32,38320.0,56.2269,56.2358,56.1117,56.1294,38320.0
2022-03-01 12:55:00,63.32,63.36,63.29,63.33,31155.0,56.1294,56.1649,56.1028,56.1383,31155.0
2022-03-01 13:00:00,63.33,63.39,63.31,63.36,27748.0,56.1383,56.1915,56.1205,56.1649,27748.0
2022-03-01 13:05:00,63.35,63.39,63.3,63.39,32482.0,56.156,56.1915,56.1117,56.1915,32482.0
2022-03-01 13:10:00,63.4,63.4,63.29,63.31,26213.0,56.2003,56.2003,56.1028,56.1205,26213.0
2022-03-01 13:15:00,63.32,63.34,63.27,63.32,26494.0,56.1294,56.1471,56.0851,56.1294,26494.0
2022-03-01 13:20:00,63.31,63.33,63.16,63.17,55328.0,56.1205,56.1383,55.9876,55.9964,55328.0
2022-03-01 13:25:00,63.17,63.19,63.11,63.19,26978.0,55.9964,56.0142,55.9432,56.0142,26978.0
2022-03-01 13:30:00,63.19,63.23,63.11,63.12,42887.0,56.0142,56.0496,55.9432,55.9521,42887.0
2022-03-01 13:35:00,63.12,63.25,63.1,63.25,34814.0,55.9521,56.0674,55.9344,56.0674,34814.0
2022-03-01 13:40:00,63.25,63.29,63.22,63.28,38815.0,56.0674,56.1028,56.0408,56.0939,38815.0
2022-03-01 13:45:00,63.28,63.34,63.26,63.28,27054.0,56.0939,56.1471,56.0762,56.0939,27054.0
2022-03-01 13:50:00,63.29,63.29,63.2,63.24,75976.0,56.1028,56.1028,56.023,56.0585,75976.0
2022-03-01 13:55:00,63.24,63.24,63.17,63.18,38658.0,56.0585,56.0585,55.9964,56.0053,38658.0
2022-03-01 14:00:00,63.18,63.18,63.01,63.04,36024.0,56.0053,56.0053,55.8546,55.8812,36024.0
2022-03-01 14:05:00,63.03,63.1,63.01,63.02,33833.0,55.8723,55.9344,55.8546,55.8635,33833.0
2022-03-01 14:10:00,63.02,63.06,63.0,63.05,45249.0,55.8635,55.8989,55.8457,55.8901,45249.0
2022-03-01 14:15:00,63.05,63.12,62.97,63.12,59708.0,55.8901,55.9521,55.8191,55.9521,59708.0
2022-03-01 14:20:00,63.11,63.35,63.1,63.35,54616.0,55.9432,56.156,55.9344,56.156,54616.0
2022-03-01 14:25:00,63.36,63.5,63.36,63.46,77411.0,56.1649,56.289,56.1649,56.2535,77411.0
2022-03-01 14:30:00,63.45,63.58,63.43,63.54,46099.0,56.2446,56.3599,56.2269,56.3244,46099.0
2022-03-01 14:35:00,63.55,63.68,63.52,63.64,108653.0,56.3333,56.4485,56.3067,56.4131,108653.0
2022-03-01 14:40:00,63.64,63.76,63.61,63.74,59950.0,56.4131,56.5194,56.3865,56.5017,59950.0
2022-03-01 14:45:00,63.75,63.85,63.7,63.7,56602.0,56.5106,56.5992,56.4662,56.4662,56602.0
2022-03-01 14:50:00,63.7,63.73,63.64,63.67,48429.0,56.4662,56.4928,56.4131,56.4397,48429.0
2022-03-01 14:55:00,63.69,63.76,63.65,63.75,54471.0,56.4574,56.5194,56.4219,56.5106,54471.0
2022-03-01 15:00:00,63.74,63.93,63.71,63.93,65961.0,56.5017,56.6701,56.4751,56.6701,65961.0
2022-03-01 15:05:00,63.94,64.02,63.83,63.85,72840.0,56.679,56.7499,56.5815,56.5992,72840.0
2022-03-01 15:10:00,63.84,63.9,63.78,63.89,57347.0,56.5904,56.6435,56.5372,56.6347,57347.0
2022-03-01 15:15:00,63.9,63.93,63.81,63.85,55188.0,56.6435,56.6701,56.5638,56.5992,55188.0
2022-03-01 15:20:00,63.84,63.96,63.82,63.94,82341.0,56.5904,56.6967,56.5726,56.679,82341.0
2022-03-01 15:25:00,63.94,63.97,63.87,63.89,71053.0,56.679,56.7056,56.6169,56.6347,71053.0
2022-03-01 15:30:00,63.89,63.93,63.76,63.89,104086.0,56.6347,56.6701,56.5194,56.6347,104086.0
2022-03-01 15:35:00,63.89,63.92,63.78,63.81,96364.0,56.6347,56.6613,56.5372,56.5638,96364.0
2022-03-01 15:40:00,63.8,63.92,63.75,63.78,110959.0,56.5549,56.6613,56.5106,56.5372,110959.0
2022-03-01 15:45:00,63.78,63.83,63.68,63.69,183439.0,56.5372,56.5815,56.4485,56.4574,183439.0
2022-03-01 15:50:00,63.68,63.9,63.58,63.89,368298.0,56.4485,56.6435,56.3599,56.6347,368298.0
2022-03-01 15:55:00,63.89,64.25,63.84,64.09,1064223.0,56.6347,56.9538,56.5904,56.812,1064223.0
2022-03-02 09:30:00,64.14,64.38,64.1,64.24,91121.0,56.8563,57.069,56.8208,56.9449,91121.0
2022-03-02 09:35:00,64.26,64.31,64.15,64.27,84046.0,56.9627,57.007,56.8651,56.9715,84046.0
2022-03-02 09:40:00,64.3,64.41,64.16,64.3,68419.0,56.9981,57.0956,56.874,56.9981,68419.0
2022-03-02 09:45:00,64.32,64.42,64.26,64.39,67789.0,57.0158,57.1045,56.9627,57.0779,67789.0
2022-03-02 09:50:00,64.39,64.51,64.2,64.2,44474.0,57.0779,57.1843,56.9095,56.9095,44474.0
2022-03-02 09:55:00,64.2,64.22,63.97,64.22,64101.0,56.9095,56.9272,56.7056,56.9272,64101.0
2022-03-02 10:00:00,64.19,64.47,64.19,64.46,20820.0,56.9006,57.1488,56.9006,57.1399,20820.0
2022-03-02 10:05:00,64.43,64.44,64.28,64.31,55479.0,57.1134,57.1222,56.9804,57.007,55479.0
2022-03-02 10:10:00,64.32,64.45,64.32,64.44,18982.0,57.0158,57.1311,57.0158,57.1222,18982.0
2022-03-02 10:15:00,64.42,64.45,64.32,64.43,53229.0,57.1045,57.1311,57.0158,57.1134,53229.0
2022-03-02 10:20:00,64.42,64.53,64.41,64.53,21128.0,57.1045,57.202,57.0956,57.202,21128.0
2022-03-02 10:25:00,64.53,64.69,64.48,64.53,88813.0,57.202,57.3438,57.1577,57.202,88813.0
2022-03-02 10:30:00,64.52,64.6,64.34,64.52,76985.0,57.1931,57.264,57.0336,57.1931,76985.0
2022-03-02 10:35:00,64.52,64.65,64.48,64.62,74603.0,57.1931,57.3084,57.1577,57.2818,74603.0
2022-03-02 10:40:00,64.61,64.64,64.5,64.53,53335.0,57.2729,57.2995,57.1754,57.202,53335.0
2022-03-02 10:45:00,64.55,64.6,64.51,64.58,28124.0,57.2197,57.264,57.1843,57.2463,28124.0
2022-03-02 10:50:00,64.56,64.59,64.38,64.39,33102.0,57.2286,57.2552,57.069,57.0779,33102.0
2022-03-02 10:55:00,64.4,64.62,64.39,64.6,31665.0,57.0868,57.2818,57.0779,57.264,31665.0
2022-03-02 11:00:00,64.61,64.73,64.51,64.67,75391.0,57.2729,57.3793,57.1843,57.3261,75391.0
2022-03-02 11:05:00,64.67,64.68,64.54,64.56,50527.0,57.3261,57.335,57.2109,57.2286,50527.0
2022-03-02 11:10:00,64.55,64.63,64.51,64.6,32098.0,57.2197,57.2906,57.1843,57.264,32098.0
2022-03-02 11:15:00,64.62,64.62,64.52,64.57,53298.0,57.2818,57.2818,57.1931,57.2375,53298.0
2022-03-02 11:20:00,64.56,64.61,64.5,64.52,32792.0,57.2286,57.2729,57.1754,57.1931,32792.0
2022-03-02 11:25:00,64.51,64.64,64.49,64.58,26324.0,57.1843,57.2995,57.1665,57.2463,26324.0
2022-03-02 11:30:00,64.58,64.71,64.56,64.58,94358.0,57.2463,57.3616,57.2286,57.2463,94358.0
2022-03-02 11:35:00,64.58,64.59,64.35,64.46,59753.0,57.2463,57.2552,57.0424,57.1399,59753.0
2022-03-02 11:40:00,64.48,64.52,64.33,64.33,58721.0,57.1577,57.1931,57.0247,57.0247,58721.0
2022-03-02 11:45:00,64.35,64.45,64.31,64.31,40992.0,57.0424,57.1311,57.007,57.007,40992.0
2022-03-02 11:50:00,64.32,64.39,64.28,64.32,58352.0,57.0158,57.0779,56.9804,57.0158,58352.0
2022-03-02 11:55:00,64.32,64.44,64.32,64.44,37453.0,57.0158,57.1222,57.0158,57.1222,37453.0
2022-03-02 12:00:00,64.44,64.53,64.42,64.52,25978.0,57.1222,57.202,57.1045,57.1931,25978.0
2022-03-02 12:05:00,64.51,64.59,64.41,64.56,20662.0,57.1843,57.2552,57.0956,57.2286,20662.0
2022-03-02 12:10:00,64.58,64.61,64.51,64.53,42582.0,57.2463,57.2729,57.1843,57.202,42582.0
2022-03-02 12:15:00,64.53,64.65,64.48,64.61,21308.0,57.202,57.3084,57.1577,57.2729,21308.0
2022-03-02 12:20:00,64.6,64.62,64.55,64.56,14284.0,57.264,57.2818,57.2197,57.2286,14284.0
2022-03-02 12:25:00,64.57,64.74,64.5,64.72,38073.0,57.2375,57.3881,57.1754,57.3704,38073.0
2022-03-02 12:30:00,64.72,64.82,64.72,64.8,29867.0,57.3704,57.4591,57.3704,57.4413,29867.0
2022-03-02 12:35:00,64.78,64.85,64.75,64.8,27934.0,57.4236,57.4857,57.397,57.4413,27934.0
2022-03-02 12:40:00,64.81,64.82,64.75,64.77,28651.0,57.4502,57.4591,57.397,57.4147,28651.0
2022-03-02 12:45:00,64.76,64.77,64.66,64.73,51643.0,57.4059,57.4147,57.3172,57.3793,51643.0
2022-03-02 12:50:00,64.73,64.77,64.66,64.76,19500.0,57.3793,57.4147,57.3172,57.4059,19500.0
2022-03-02 12:55:00,64.75,64.76,64.62,64.7,19323.0,57.397,57.4059,57.2818,57.3527,19323.0
2022-03-02 13:00:00,64.69,64.74,64.67,64.7,21670.0,57.3438,57.3881,57.3261,57.3527,21670.0
2022-03-02 13:05:00,64.7,64.73,64.61,64.63,16930.0,57.3527,57.3793,57.2729,57.2906,16930.0
2022-03-02 13:10:00,64.62,64.66,64.56,64.59,22648.0,57.2818,57.3172,57.2286,57.2552,22648.0
2022-03-02 13:15:00,64.59,64.62,64.56,64.56,19307.0,57.2552,57.2818,57.2286,57.2286,19307.0
2022-03-02 13:20:00,64.57,64.62,64.51,64.51,16686.0,57.2375,57.2818,57.1843,57.1843,16686.0
2022-03-02 13:25:00,64.5,64.56,64.5,64.51,16528.0,57.1754,57.2286,57.1754,57.1843,16528.0
2022-03-02 13:30:00,64.5,64.68,64.48,64.64,31443.0,57.1754,57.335,57.1577,57.2995,31443.0
2022-03-02 13:35:00,64.66,64.66,64.6,64.65,15880.0,57.3172,57.3172,57.264,57.3084,15880.0
2022-03-02 13:40:00,64.64,64.67,64.59,64.67,20580.0,57.2995,57.3261,57.2552,57.3261,20580.0
2022-03-02 13:45:00,64.67,64.72,64.63,64.7,17531.0,57.3261,57.3704,57.2906,57.3527,17531.0
2022-03-02 13:50:00,64.7,64.71,64.63,64.68,17463.0,57.3527,57.3616,57.2906,57.335,17463.0
2022-03-02 13:55:00,64.68,64.71,64.65,64.67,18536.0,57.335,57.3616,57.3084,57.3261,18536.0
2022-03-02 14:00:00,64.66,64.7,64.6,64.7,22419.0,57.3172,57.3527,57.264,57.3527,22419.0
2022-03-02 14:05:00,64.7,64.74,64.66,64.67,21433.0,57.3527,57.3881,57.3172,57.3261,21433.0
2022-03-02 14:10:00,64.67,64.72,64.65,64.66,22246.0,57.3261,57.3704,57.3084,57.3172,22246.0
2022-03-02 14:15:00,64.66,64.69,64.59,64.59,19286.0,57.3172,57.3438,57.2552,57.2552,19286.0
2022-03-02 14:20:00,64.61,64.66,64.56,64.62,26493.0,57.2729,57.3172,57.2286,57.2818,26493.0
2022-03-02 14:25:00,64.63,64.63,64.5,64.53,26017.0,57.2906,57.2906,57.1754,57.202,26017.0
2022-03-02 14:30:00,64.53,64.63,64.48,64.63,37712.0,57.202,57.2906,57.1577,57.2906,37712.0
2022-03-02 14:35:00,64.63,64.66,64.62,64.65,33312.0,57.2906,57.3172,57.2818,57.3084,33312.0
2022-03-02 14:40:00,64.66,64.68,64.62,64.67,19838.0,57.3172,57.335,57.2818,57.3261,19838.0
2022-03-02 14:45:00,64.67,64.68,64.51,64.56,24533.0,57.3261,57.335,57.1843,57.2286,24533.0
2022-03-02 14:50:00,64.56,64.64,64.48,64.48,18557.0,57.2286,57.2995,57.1577,57.1577,18557.0
2022-03-02 14:55:00,64.5,64.52,64.45,64.49,26260.0,57.1754,57.1931,57.1311,57.1665,26260.0
2022-03-02 15:00:00,64.49,64.57,64.44,64.53,28447.0,57.1665,57.2375,57.1222,57.202,28447.0
2022-03-02 15:05:00,64.54,64.55,64.49,64.52,39593.0,57.2109,57.2197,57.1665,57.1931,39593.0
2022-03-02 15:10:00,64.51,64.56,64.48,64.5,27033.0,57.1843,57.2286,57.1577,57.1754,27033.0
2022-03-02 15:15:00,64.5,64.59,64.45,64.58,30546.0,57.1754,57.2552,57.1311,57.2463,30546.0
2022-03-02 15:20:00,64.57,64.59,64.52,64.57,22364.0,57.2375,57.2552,57.1931,57.2375,22364.0
2022-03-02 15:25:00,64.57,64.64,64.55,64.64,38213.0,57.2375,57.2995,57.2197,57.2995,38213.0
2022-03-02 15:30:00,64.63,64.64,64.57,64.59,43566.0,57.2906,57.2995,57.2375,57.2552,43566.0
2022-03-02 15:35:00,64.59,64.65,64.56,64.6,39523.0,57.2552,57.3084,57.2286,57.264,39523.0
2022-03-02 15:40:00,64.6,64.62,64.55,64.59,53612.0,57.264,57.2818,57.2197,57.2552,53612.0
2022-03-02 15:45:00,64.59,64.77,64.58,64.74,80229.0,57.2552,57.4147,57.2463,57.3881,80229.0
2022-03-02 15:50:00,64.75,64.82,64.66,64.67,117253.0,57.397,57.4591,57.3172,57.3261,117253.0
2022-03-02 15:55:00,64.67,64.67,64.5,64.57,315334.0,57.3261,57.3261,57.1754,57.2375,315334.0
2022-03-03 09:30:00,64.86,65.31,64.84,65.22,148611.0,57.4945,57.8934,57.4768,57.8136,148611.0
2022-03-03 09:35:00,65.22,65.51,65.21,65.49,91160.0,57.8136,58.0707,57.8048,58.053,91160.0
2022-03-03 09:40:00,65.5,65.64,65.49,65.58,142580.0,58.0618,58.1859,58.053,58.1328,142580.0
2022-03-03 09:45:00,65.57,65.68,65.48,65.65,48828.0,58.1239,58.2214,58.0441,58.1948,48828.0
2022-03-03 09:50:00,65.65,65.75,65.54,65.54,51157.0,58.1948,58.2835,58.0973,58.0973,51157.0
2022-03-03 09:55:00,65.53,65.6,65.45,65.46,55489.0,58.0884,58.1505,58.0175,58.0264,55489.0
2022-03-03 10:00:00,65.46,65.52,65.39,65.4,50709.0,58.0264,58.0796,57.9643,57.9732,50709.0
2022-03-03 10:05:00,65.4,65.58,65.38,65.54,33614.0,57.9732,58.1328,57.9555,58.0973,33614.0
2022-03-03 10:10:00,65.56,65.7,65.52,65.67,36341.0,58.115,58.2391,58.0796,58.2125,36341.0
2022-03-03 10:15:00,65.69,65.75,65.66,65.67,23112.0,58.2303,58.2835,58.2037,58.2125,23112.0
2022-03-03 10:20:00,65.69,65.73,65.66,65.71,29920.0,58.2303,58.2657,58.2037,58.248,29920.0
2022-03-03 10:25:00,65.71,65.85,65.71,65.82,54299.0,58.248,58.3721,58.248,58.3455,54299.0
2022-03-03 10:30:00,65.82,65.86,65.68,65.7,23414.0,58.3455,58.381,58.2214,58.2391,23414.0
2022-03-03 10:35:00,65.7,65.76,65.62,65.63,21478.0,58.2391,58.2923,58.1682,58.1771,21478.0
2022-03-03 10:40:00,65.62,65.68,65.53,65.55,49799.0,58.1682,58.2214,58.0884,58.1062,49799.0
2022-03-03 10:45:00,65.56,65.72,65.52,65.71,40949.0,58.115,58.2569,58.0796,58.248,40949.0
2022-03-03 10:50:00,65.7,65.71,65.62,65.67,43290.0,58.2391,58.248,58.1682,58.2125,43290.0
2022-03-03 10:55:00,65.67,65.7,65.54,65.58,33590.0,58.2125,58.2391,58.0973,58.1328,33590.0
2022-03-03 11:00:00,65.58,65.64,65.51,65.57,40120.0,58.1328,58.1859,58.0707,58.1239,40120.0
2022-03-03 11:05:00,65.58,65.6,65.51,65.56,25156.0,58.1328,58.1505,58.0707,58.115,25156.0
2022-03-03 11:10:00,65.54,65.55,65.33,65.36,26985.0,58.0973,58.1062,57.9111,57.9377,26985.0
2022-03-03 11:15:00,65.35,65.47,65.32,65.45,37178.0,57.9289,58.0352,57.9023,58.0175,37178.0
2022-03-03 11:20:00,65.45,65.46,65.38,65.39,29431.0,58.0175,58.0264,57.9555,57.9643,29431.0
2022-03-03 11:25:00,65.39,65.51,65.38,65.48,28524.0,57.9643,58.0707,57.9555,58.0441,28524.0
2022-03-03 11:30:00,65.47,65.5,65.43,65.47,27001.0,58.0352,58.0618,57.9998,58.0352,27001.0
2022-03-03 11:35:00,65.48,65.57,65.42,65.56,36664.0,58.0441,58.1239,57.9909,58.115,36664.0
2022-03-03 11:40:00,65.56,65.64,65.54,65.61,30693.0,58.115,58.1859,58.0973,58.1594,30693.0
2022-03-03 11:45:00,65.59,65.68,65.56,65.66,17637.0,58.1416,58.2214,58.115,58.2037,17637.0
2022-03-03 11:50:00,65.67,65.74,65.64,65.73,27311.0,58.2125,58.2746,58.1859,58.2657,27311.0
2022-03-03 11:55:00,65.74,65.76,65.64,65.67,86468.0,58.2746,58.2923,58.1859,58.2125,86468.0
2022-03-03 12:00:00,65.66,65.83,65.65,65.82,29011.0,58.2037,58.3544,58.1948,58.3455,29011.0
2022-03-03 12:05:00,65.81,65.94,65.8,65.91,42610.0,58.3366,58.4519,58.3278,58.4253,42610.0
2022-03-03 12:10:00,65.91,66.04,65.88,66.02,51946.0,58.4253,58.5405,58.3987,58.5228,51946.0
2022-03-03 12:15:00,66.03,66.12,66.02,66.1,43821.0,58.5317,58.6114,58.5228,58.5937,43821.0
2022-03-03 12:20:00,66.1,66.2,66.09,66.14,44434.0,58.5937,58.6824,58.5848,58.6292,44434.0
2022-03-03 12:25:00,66.14,66.17,66.09,66.16,51484.0,58.6292,58.6558,58.5848,58.6469,51484.0
2022-03-03 12:30:00,66.17,66.36,66.08,66.24,160868.0,58.6558,58.8242,58.576,58.7178,160868.0
2022-03-03 12:35:00,66.23,66.32,66.18,66.32,71846.0,58.7089,58.7887,58.6646,58.7887,71846.0
2022-03-03 12:40:00,66.31,66.33,66.23,66.32,27389.0,58.7799,58.7976,58.7089,58.7887,27389.0
2022-03-03 12:45:00,66.33,66.39,66.31,66.36,41161.0,58.7976,58.8508,58.7799,58.8242,41161.0
2022-03-03 12:50:00,66.37,66.38,66.23,66.23,23675.0,58.833,58.8419,58.7089,58.7089,23675.0
2022-03-03 12:55:00,66.24,66.26,66.18,66.22,32057.0,58.7178,58.7355,58.6646,58.7001,32057.0
2022-03-03 13:00:00,66.22,66.28,66.12,66.28,20548.0,58.7001,58.7533,58.6114,58.7533,20548.0
2022-03-03 13:05:00,66.28,66.28,66.14,66.22,24050.0,58.7533,58.7533,58.6292,58.7001,24050.0
2022-03-03 13:10:00,66.2,66.27,66.19,66.25,20486.0,58.6824,58.7444,58.6735,58.7267,20486.0
2022-03-03 13:15:00,66.25,66.28,66.18,66.24,39553.0,58.7267,58.7533,58.6646,58.7178,39553.0
2022-03-03 13:20:00,66.23,66.3,66.2,66.28,16791.0,58.7089,58.771,58.6824,58.7533,16791.0
2022-03-03 13:25:00,66.28,66.35,66.27,66.34,31787.0,58.7533,58.8153,58.7444,58.8065,31787.0
2022-03-03 13:30:00,66.33,66.41,66.28,66.33,84087.0,58.7976,58.8685,58.7533,58.7976,84087.0
2022-03-03 13:35:00,66.34,66.4,66.33,66.39,31280.0,58.8065,58.8596,58.7976,58.8508,31280.0
2022-03-03 13:40:00,66.39,66.46,66.36,66.45,32620.0,58.8508,58.9128,58.8242,58.904,32620.0
2022-03-03 13:45:00,66.44,66.48,66.4,66.48,36095.0,58.8951,58.9306,58.8596,58.9306,36095.0
2022-03-03 13:50:00,66.47,66.5,66.42,66.48,32399.0,58.9217,58.9483,58.8774,58.9306,32399.0
2022-03-03 13:55:00,66.46,66.54,66.46,66.48,39143.0,58.9128,58.9837,58.9128,58.9306,39143.0
2022-03-03 14:00:00,66.47,66.57,66.46,66.5,46662.0,58.9217,59.0103,58.9128,58.9483,46662.0
2022-03-03 14:05:00,66.5,66.52,66.39,66.41,38129.0,58.9483,58.966,58.8508,58.8685,38129.0
2022-03-03 14:10:00,66.42,66.55,66.42,66.53,33886.0,58.8774,58.9926,58.8774,58.9749,33886.0
2022-03-03 14:15:00,66.52,66.6,66.5,66.56,33848.0,58.966,59.0369,58.9483,59.0015,33848.0
2022-03-03 14:20:00,66.56,66.7,66.49,66.66,48284.0,59.0015,59.1256,58.9394,59.0901,48284.0
2022-03-03 14:25:00,66.66,66.74,66.63,66.67,50627.0,59.0901,59.161,59.0635,59.099,50627.0
2022-03-03 14:30:00,66.66,66.7,66.62,66.64,34048.0,59.0901,59.1256,59.0547,59.0724,34048.0
2022-03-03 14:35:00,66.64,66.66,66.59,66.62,48340.0,59.0724,59.0901,59.0281,59.0547,48340.0
2022-03-03 14:40:00,66.62,66.65,66.53,66.62,89171.0,59.0547,59.0812,58.9749,59.0547,89171.0
2022-03-03 14:45:00,66.63,66.64,66.54,66.59,89480.0,59.0635,59.0724,58.9837,59.0281,89480.0
2022-03-03 14:50:00,66.59,66.67,66.55,66.62,117922.0,59.0281,59.099,58.9926,59.0547,117922.0
2022-03-03 14:55:00,66.63,66.7,66.6,66.7,62530.0,59.0635,59.1256,59.0369,59.1256,62530.0
2022-03-03 15:00:00,66.69,66.71,66.47,66.48,141004.0,59.1167,59.1344,58.9217,58.9306,141004.0
2022-03-03 15:05:00,66.49,66.54,66.37,66.41,39471.0,58.9394,58.9837,58.833,58.8685,39471.0
2022-03-03 15:10:00,66.42,66.47,66.4,66.41,43918.0,58.8774,58.9217,58.8596,58.8685,43918.0
2022-03-03 15:15:00,66.41,66.51,66.41,66.48,60337.0,58.8685,58.9571,58.8685,58.9306,60337.0
2022-03-03 15:20:00,66.47,66.52,66.41,66.47,43171.0,58.9217,58.966,58.8685,58.9217,43171.0
2022-03-03 15:25:00,66.48,66.54,66.48,66.52,37703.0,58.9306,58.9837,58.9306,58.966,37703.0
2022-03-03 15:30:00,66.51,66.54,66.43,66.51,105110.0,58.9571,58.9837,58.8862,58.9571,105110.0
2022-03-03 15:35:00,66.51,66.56,66.44,66.56,97460.0,58.9571,59.0015,58.8951,59.0015,97460.0
2022-03-03 15:40:00,66.56,66.58,66.34,66.36,78406.0,59.0015,59.0192,58.8065,58.8242,78406.0
2022-03-03 15:45:00,66.36,66.48,66.32,66.42,114102.0,58.8242,58.9306,58.7887,58.8774,114102.0
2022-03-03 15:50:00,66.42,66.48,66.32,66.36,189728.0,58.8774,58.9306,58.7887,58.8242,189728.0
2022-03-03 15:55:00,66.36,66.44,66.3,66.4,340540.0,58.8242,58.8951,58.771,58.8596,340540.0
2022-03-04 09:30:00,65.93,66.09,65.66,65.92,158738.0,58.443,58.5848,58.2037,58.4341,158738.0
2022-03-04 09:35:00,65.92,66.05,65.83,65.88,62881.0,58.4341,58.5494,58.3544,58.3987,62881.0
2022-03-04 09:40:00,65.88,66.08,65.84,66.04,62653.0,58.3987,58.576,58.3632,58.5405,62653.0
2022-03-04 09:45:00,66.04,66.07,65.92,65.95,61514.0,58.5405,58.5671,58.4341,58.4607,61514.0
2022-03-04 09:50:00,65.94,66.18,65.92,66.08,50646.0,58.4519,58.6646,58.4341,58.576,50646.0
2022-03-04 09:55:00,66.05,66.17,66.01,66.11,52729.0,58.5494,58.6558,58.5139,58.6026,52729.0
2022-03-04 10:00:00,66.12,66.21,66.03,66.04,53154.0,58.6114,58.6912,58.5317,58.5405,53154.0
2022-03-04 10:05:00,66.04,66.12,66.01,66.02,32206.0,58.5405,58.6114,58.5139,58.5228,32206.0
2022-03-04 10:10:00,66.05,66.09,65.96,66.06,42353.0,58.5494,58.5848,58.4696,58.5582,42353.0
2022-03-04 10:15:00,66.05,66.17,66.02,66.12,46605.0,58.5494,58.6558,58.5228,58.6114,46605.0
2022-03-04 10:20:00,66.13,66.17,66.03,66.03,33686.0,58.6203,58.6558,58.5317,58.5317,33686.0
2022-03-04 10:25:00,66.03,66.13,65.97,66.12,37862.0,58.5317,58.6203,58.4785,58.6114,37862.0
2022-03-04 10:30:00,66.13,66.31,66.11,66.3,49468.0,58.6203,58.7799,58.6026,58.771,49468.0
2022-03-04 10:35:00,66.3,66.31,66.16,66.22,29487.0,58.771,58.7799,58.6469,58.7001,29487.0
2022-03-04 10:40:00,66.22,66.34,66.16,66.34,34365.0,58.7001,58.8065,58.6469,58.8065,34365.0
2022-03-04 10:45:00,66.34,66.51,66.33,66.5,109770.0,58.8065,58.9571,58.7976,58.9483,109770.0
2022-03-04 10:50:00,66.49,66.56,66.47,66.56,29843.0,58.9394,59.0015,58.9217,59.0015,29843.0
2022-03-04 10:55:00,66.55,66.63,66.53,66.62,28415.0,58.9926,59.0635,58.9749,59.0547,28415.0
2022-03-04 11:00:00,66.63,66.78,66.62,66.77,33115.0,59.0635,59.1965,59.0547,59.1876,33115.0
2022-03-04 11:05:00,66.77,66.82,66.76,66.82,35258.0,59.1876,59.2319,59.1788,59.2319,35258.0
2022-03-04 11:10:00,66.82,66.9,66.8,66.9,26246.0,59.2319,59.3029,59.2142,59.3029,26246.0
2022-03-04 11:15:00,66.89,67.07,66.85,67.05,100261.0,59.294,59.4536,59.2585,59.4358,100261.0
2022-03-04 11:20:00,67.06,67.13,66.99,67.05,34776.0,59.4447,59.5067,59.3826,59.4358,34776.0
2022-03-04 11:25:00,67.05,67.05,66.92,66.98,24527.0,59.4358,59.4358,59.3206,59.3738,24527.0
2022-03-04 11:30:00,66.98,67.02,66.92,66.98,22079.0,59.3738,59.4092,59.3206,59.3738,22079.0
2022-03-04 11:35:00,66.98,67.05,66.9,66.94,53511.0,59.3738,59.4358,59.3029,59.3383,53511.0
2022-03-04 11:40:00,66.93,66.98,66.91,66.93,40597.0,59.3295,59.3738,59.3117,59.3295,40597.0
2022-03-04 11:45:00,66.93,67.04,66.93,67.03,38329.0,59.3295,59.427,59.3295,59.4181,38329.0
2022-03-04 11:50:00,67.03,67.08,66.96,67.02,72232.0,59.4181,59.4624,59.356,59.4092,72232.0
2022-03-04 11:55:00,67.03,67.17,67.02,67.11,61988.0,59.4181,59.5422,59.4092,59.489,61988.0
2022-03-04 12:00:00,67.11,67.21,67.09,67.21,41027.0,59.489,59.5777,59.4713,59.5777,41027.0
2022-03-04 12:05:00,67.2,67.28,67.16,67.23,33917.0,59.5688,59.6397,59.5333,59.5954,33917.0
2022-03-04 12:10:00,67.23,67.29,67.17,67.23,53862.0,59.5954,59.6486,59.5422,59.5954,53862.0
2022-03-04 12:15:00,67.22,67.3,67.2,67.2,64249.0,59.5865,59.6574,59.5688,59.5688,64249.0
2022-03-04 12:20:00,67.21,67.34,67.18,67.28,58983.0,59.5777,59.6929,59.5511,59.6397,58983.0
2022-03-04 12:25:00,67.28,67.35,67.26,67.31,59048.0,59.6397,59.7018,59.622,59.6663,59048.0
2022-03-04 12:30:00,67.31,67.44,67.29,67.42,29187.0,59.6663,59.7815,59.6486,59.7638,29187.0
2022-03-04 12:35:00,67.43,67.53,67.42,67.43,191373.0,59.7727,59.8613,59.7638,59.7727,191373.0
2022-03-04 12:40:00,67.43,67.43,67.35,67.37,48916.0,59.7727,59.7727,59.7018,59.7195,48916.0
2022-03-04 12:45:00,67.36,67.43,67.35,67.41,36491.0,59.7106,59.7727,59.7018,59.7549,36491.0
2022-03-04 12:50:00,67.42,67.5,67.37,67.48,26286.0,59.7638,59.8347,59.7195,59.817,26286.0
2022-03-04 12:55:00,67.5,67.54,67.47,67.51,47843.0,59.8347,59.8702,59.8081,59.8436,47843.0
2022-03-04 13:00:00,67.52,67.55,67.48,67.55,30373.0,59.8525,59.879,59.817,59.879,30373.0
2022-03-04 13:05:00,67.54,67.57,67.52,67.56,39197.0,59.8702,59.8968,59.8525,59.8879,39197.0
2022-03-04 13:10:00,67.56,67.57,67.5,67.51,30440.0,59.8879,59.8968,59.8347,59.8436,30440.0
2022-03-04 13:15:00,67.5,67.52,67.37,67.41,67789.0,59.8347,59.8525,59.7195,59.7549,67789.0
2022-03-04 13:20:00,67.43,67.47,67.35,67.38,50587.0,59.7727,59.8081,59.7018,59.7284,50587.0
2022-03-04 13:25:00,67.39,67.44,67.35,67.42,34856.0,59.7372,59.7815,59.7018,59.7638,34856.0
2022-03-04 13:30:00,67.42,67.43,67.28,67.31,50549.0,59.7638,59.7727,59.6397,59.6663,50549.0
2022-03-04 13:35:00,67.33,67.36,67.26,67.35,27399.0,59.684,59.7106,59.622,59.7018,27399.0
2022-03-04 13:40:00,67.36,67.36,67.28,67.3,35885.0,59.7106,59.7106,59.6397,59.6574,35885.0
2022-03-04 13:45:00,67.3,67.36,67.25,67.31,27484.0,59.6574,59.7106,59.6131,59.6663,27484.0
2022-03-04 13:50:00,67.32,67.38,67.31,67.31,33765.0,59.6752,59.7284,59.6663,59.6663,33765.0
2022-03-04 13:55:00,67.31,67.34,67.23,67.26,56619.0,59.6663,59.6929,59.5954,59.622,56619.0
2022-03-04 14:00:00,67.25,67.3,67.2,67.27,77979.0,59.6131,59.6574,59.5688,59.6308,77979.0
2022-03-04 14:05:00,67.27,67.37,67.26,67.33,131566.0,59.6308,59.7195,59.622,59.684,131566.0
2022-03-04 14:10:00,67.33,67.36,67.26,67.34,102951.0,59.684,59.7106,59.622,59.6929,102951.0
2022-03-04 14:15:00,67.34,67.4,67.28,67.36,69465.0,59.6929,59.7461,59.6397,59.7106,69465.0
2022-03-04 14:20:00,67.37,67.47,67.32,67.47,66422.0,59.7195,59.8081,59.6752,59.8081,66422.0
2022-03-04 14:25:00,67.47,67.47,67.35,67.39,71764.0,59.8081,59.8081,59.7018,59.7372,71764.0
2022-03-04 14:30:00,67.4,67.41,67.34,67.34,47549.0,59.7461,59.7549,59.6929,59.6929,47549.0
2022-03-04 14:35:00,67.34,67.42,67.32,67.41,41406.0,59.6929,59.7638,59.6752,59.7549,41406.0
2022-03-04 14:40:00,67.41,67.41,67.34,67.39,33077.0,59.7549,59.7549,59.6929,59.7372,33077.0
2022-03-04 14:45:00,67.39,67.44,67.34,67.42,60036.0,59.7372,59.7815,59.6929,59.7638,60036.0
2022-03-04 14:50:00,67.42,67.48,67.41,67.45,40943.0,59.7638,59.817,59.7549,59.7904,40943.0
2022-03-04 14:55:00,67.44,67.46,67.32,67.36,47715.0,59.7815,59.7993,59.6752,59.7106,47715.0
2022-03-04 15:00:00,67.36,67.46,67.36,67.45,54133.0,59.7106,59.7993,59.7106,59.7904,54133.0
2022-03-04 15:05:00,67.44,67.46,67.4,67.4,35116.0,59.7815,59.7993,59.7461,59.7461,35116.0
2022-03-04 15:10:00,67.41,67.42,67.22,67.23,49152.0,59.7549,59.7638,59.5865,59.5954,49152.0
2022-03-04 15:15:00,67.22,67.27,67.15,67.15,67635.0,59.5865,59.6308,59.5245,59.5245,67635.0
2022-03-04 15:20:00,67.16,67.26,67.13,67.23,74768.0,59.5333,59.622,59.5067,59.5954,74768.0
2022-03-04 15:25:00,67.23,67.39,67.23,67.34,55799.0,59.5954,59.7372,59.5954,59.6929,55799.0
2022-03-04 15:30:00,67.34,67.42,67.32,67.39,81069.0,59.6929,59.7638,59.6752,59.7372,81069.0
2022-03-04 15:35:00,67.38,67.41,67.25,67.28,83887.0,59.7284,59.7549,59.6131,59.6397,83887.0
2022-03-04 15:40:00,67.28,67.35,67.24,67.3,70304.0,59.6397,59.7018,59.6042,59.6574,70304.0
2022-03-04 15:45:00,67.29,67.4,67.23,67.26,113300.0,59.6486,59.7461,59.5954,59.622,113300.0
2022-03-04 15:50:00,67.25,67.42,67.19,67.42,175181.0,59.6131,59.7638,59.5599,59.7638,175181.0
2022-03-04 15:55:00,67.42,67.61,67.41,67.58,420967.0,59.7638,59.9322,59.7549,59.9056,420967.0
2022-03-07 09:30:00,67.8,67.81,67.13,67.2,275372.0,60.1007,60.1095,59.5067,59.5688,275372.0
2022-03-07 09:35:00,67.18,67.24,66.9,67.03,75700.0,59.5511,59.6042,59.3029,59.4181,75700.0
2022-03-07 09:40:00,67.02,67.46,66.99,67.36,129955.0,59.4092,59.7993,59.3826,59.7106,129955.0
2022-03-07 09:45:00,67.38,67.5,67.28,67.34,48384.0,59.7284,59.8347,59.6397,59.6929,48384.0
2022-03-07 09:50:00,67.33,67.41,67.15,67.38,43588.0,59.684,59.7549,59.5245,59.7284,43588.0
2022-03-07 09:55:00,67.38,67.67,67.36,67.66,65609.0,59.7284,59.9854,59.7106,59.9766,65609.0
2022-03-07 10:00:00,67.66,67.73,67.61,67.68,91284.0,59.9766,60.0386,59.9322,59.9943,91284.0
2022-03-07 10:05:00,67.67,67.81,67.58,67.76,50842.0,59.9854,60.1095,59.9056,60.0652,50842.0
2022-03-07 10:10:00,67.75,67.83,67.73,67.77,53703.0,60.0563,60.1272,60.0386,60.0741,53703.0
2022-03-07 10:15:00,67.76,68.03,67.76,67.97,177170.0,60.0652,60.3045,60.0652,60.2513,177170.0
2022-03-07 10:20:00,67.97,68.02,67.79,67.84,50534.0,60.2513,60.2957,60.0918,60.1361,50534.0
2022-03-07 10:25:00,67.84,67.84,67.65,67.73,49072.0,60.1361,60.1361,59.9677,60.0386,49072.0
2022-03-07 10:30:00,67.73,67.95,67.71,67.92,37923.0,60.0386,60.2336,60.0209,60.207,37923.0
2022-03-07 10:35:00,67.92,68.05,67.85,68.03,40970.0,60.207,60.3223,60.145,60.3045,40970.0
2022-03-07 10:40:00,68.03,68.16,67.95,68.15,61368.0,60.3045,60.4198,60.2336,60.4109,61368.0
2022-03-07 10:45:00,68.14,68.22,68.04,68.17,55034.0,60.402,60.473,60.3134,60.4286,55034.0
2022-03-07 10:50:00,68.16,68.16,68.06,68.1,46560.0,60.4198,60.4198,60.3311,60.3666,46560.0
2022-03-07 10:55:00,68.09,68.11,67.96,68.0,36687.0,60.3577,60.3755,60.2425,60.2779,36687.0
2022-03-07 11:00:00,68.0,68.03,67.8,67.86,49632.0,60.2779,60.3045,60.1007,60.1538,49632.0
2022-03-07 11:05:00,67.85,68.06,67.74,68.04,43005.0,60.145,60.3311,60.0475,60.3134,43005.0
2022-03-07 11:10:00,68.05,68.15,68.02,68.12,34337.0,60.3223,60.4109,60.2957,60.3843,34337.0
2022-03-07 11:15:00,68.11,68.12,67.91,67.91,37848.0,60.3755,60.3843,60.1982,60.1982,37848.0
2022-03-07 11:20:00,67.92,68.0,67.83,67.84,16573.0,60.207,60.2779,60.1272,60.1361,16573.0
2022-03-07 11:25:00,67.83,67.94,67.8,67.94,26726.0,60.1272,60.2248,60.1007,60.2248,26726.0
2022-03-07 11:30:00,67.94,68.01,67.94,67.99,35721.0,60.2248,60.2868,60.2248,60.2691,35721.0
2022-03-07 11:35:00,68.0,68.03,67.83,67.86,43773.0,60.2779,60.3045,60.1272,60.1538,43773.0
2022-03-07 11:40:00,67.87,68.08,67.84,68.07,59848.0,60.1627,60.3489,60.1361,60.34,59848.0
2022-03-07 11:45:00,68.06,68.1,67.98,68.01,57294.0,60.3311,60.3666,60.2602,60.2868,57294.0
2022-03-07 11:50:00,68.0,68.08,67.96,68.05,66852.0,60.2779,60.3489,60.2425,60.3223,66852.0
2022-03-07 11:55:00,68.05,68.07,67.94,67.95,93798.0,60.3223,60.34,60.2248,60.2336,93798.0
2022-03-07 12:00:00,67.95,68.0,67.86,67.9,60945.0,60.2336,60.2779,60.1538,60.1893,60945.0
2022-03-07 12:05:00,67.9,67.94,67.85,67.92,98242.0,60.1893,60.2248,60.145,60.207,98242.0
2022-03-07 12:10:00,67.92,68.04,67.89,68.04,101156.0,60.207,60.3134,60.1804,60.3134,101156.0
2022-03-07 12:15:00,68.03,68.04,67.84,67.86,59908.0,60.3045,60.3134,60.1361,60.1538,59908.0
2022-03-07 12:20:00,67.86,67.9,67.69,67.71,113831.0,60.1538,60.1893,60.0031,60.0209,113831.0
2022-03-07 12:25:00,67.71,67.91,67.68,67.9,59527.0,60.0209,60.1982,59.9943,60.1893,59527.0
2022-03-07 12:30:00,67.9,67.98,67.85,67.92,51343.0,60.1893,60.2602,60.145,60.207,51343.0
2022-03-07 12:35:00,67.92,67.93,67.84,67.91,78219.0,60.207,60.2159,60.1361,60.1982,78219.0
2022-03-07 12:40:00,67.91,67.93,67.84,67.9,62188.0,60.1982,60.2159,60.1361,60.1893,62188.0
2022-03-07 12:45:00,67.92,68.0,67.88,67.96,63967.0,60.207,60.2779,60.1716,60.2425,63967.0
2022-03-07 12:50:00,67.95,68.15,67.94,68.1,125386.0,60.2336,60.4109,60.2248,60.3666,125386.0
2022-03-07 12:55:00,68.1,68.43,68.07,68.43,149874.0,60.3666,60.6591,60.34,60.6591,149874.0
2022-03-07 13:00:00,68.41,68.57,68.41,68.5,165727.0,60.6414,60.7832,60.6414,60.7212,165727.0
2022-03-07 13:05:00,68.5,68.6,68.5,68.56,111557.0,60.7212,60.8098,60.7212,60.7743,111557.0
2022-03-07 13:10:00,68.56,68.64,68.47,68.63,119021.0,60.7743,60.8453,60.6946,60.8364,119021.0
2022-03-07 13:15:00,68.62,68.66,68.5,68.61,90343.0,60.8275,60.863,60.7212,60.8187,90343.0
2022-03-07 13:20:00,68.6,68.81,68.6,68.81,114745.0,60.8098,60.996,60.8098,60.996,114745.0
2022-03-07 13:25:00,68.83,68.94,68.82,68.93,99985.0,61.0137,61.1112,61.0048,61.1023,99985.0
2022-03-07 13:30:00,68.92,69.27,68.92,69.24,227683.0,61.0935,61.4037,61.0935,61.3771,227683.0
2022-03-07 13:35:00,69.24,69.26,69.11,69.15,122865.0,61.3771,61.3949,61.2619,61.2973,122865.0
2022-03-07 13:40:00,69.13,69.13,68.96,69.08,94294.0,61.2796,61.2796,61.1289,61.2353,94294.0
2022-03-07 13:45:00,69.08,69.08,68.88,68.91,51643.0,61.2353,61.2353,61.058,61.0846,51643.0
2022-03-07 13:50:00,68.91,69.04,68.85,69.04,61166.0,61.0846,61.1998,61.0314,61.1998,61166.0
2022-03-07 13:55:00,69.03,69.17,69.0,69.15,90552.0,61.191,61.3151,61.1644,61.2973,90552.0
2022-03-07 14:00:00,69.16,69.26,69.16,69.18,67413.0,61.3062,61.3949,61.3062,61.3239,67413.0
2022-03-07 14:05:00,69.18,69.2,69.08,69.15,60863.0,61.3239,61.3417,61.2353,61.2973,60863.0
2022-03-07 14:10:00,69.16,69.32,69.13,69.31,125366.0,61.3062,61.448,61.2796,61.4392,125366.0
2022-03-07 14:15:00,69.31,69.34,69.23,69.26,92999.0,61.4392,61.4658,61.3683,61.3949,92999.0
2022-03-07 14:20:00,69.25,69.27,69.17,69.25,75108.0,61.386,61.4037,61.3151,61.386,75108.0
2022-03-07 14:25:00,69.26,69.31,69.22,69.27,87847.0,61.3949,61.4392,61.3594,61.4037,87847.0
2022-03-07 14:30:00,69.27,69.33,69.26,69.33,87268.0,61.4037,61.4569,61.3949,61.4569,87268.0
2022-03-07 14:35:00,69.33,69.44,69.31,69.44,81823.0,61.4569,61.5544,61.4392,61.5544,81823.0
2022-03-07 14:40:00,69.43,69.45,69.27,69.37,119837.0,61.5456,61.5633,61.4037,61.4924,119837.0
2022-03-07 14:45:00,69.36,69.5,69.35,69.4,140322.0,61.4835,61.6076,61.4746,61.519,140322.0
2022-03-07 14:50:00,69.4,69.5,69.3,69.32,99497.0,61.519,61.6076,61.4303,61.448,99497.0
2022-03-07 14:55:00,69.33,69.45,69.32,69.37,96800.0,61.4569,61.5633,61.448,61.4924,96800.0
2022-03-07 15:00:00,69.37,69.38,69.31,69.38,60196.0,61.4924,61.5012,61.4392,61.5012,60196.0
2022-03-07 15:05:00,69.37,69.55,69.36,69.55,119524.0,61.4924,61.6519,61.4835,61.6519,119524.0
2022-03-07 15:10:00,69.55,69.64,69.46,69.63,132077.0,61.6519,61.7317,61.5721,61.7228,132077.0
2022-03-07 15:15:00,69.63,69.63,69.46,69.53,162500.0,61.7228,61.7228,61.5721,61.6342,162500.0
2022-03-07 15:20:00,69.53,69.53,69.12,69.13,102560.0,61.6342,61.6342,61.2708,61.2796,102560.0
2022-03-07 15:25:00,69.14,69.19,68.95,68.95,104791.0,61.2885,61.3328,61.1201,61.1201,104791.0
2022-03-07 15:30:00,68.95,69.06,68.91,69.02,111690.0,61.1201,61.2176,61.0846,61.1821,111690.0
2022-03-07 15:35:00,69.02,69.03,68.91,68.98,105373.0,61.1821,61.191,61.0846,61.1467,105373.0
2022-03-07 15:40:00,68.98,69.19,68.95,69.17,129126.0,61.1467,61.3328,61.1201,61.3151,129126.0
2022-03-07 15:45:00,69.17,69.17,69.03,69.04,132755.0,61.3151,61.3151,61.191,61.1998,132755.0
2022-03-07 15:50:00,69.04,69.24,69.03,69.15,219381.0,61.1998,61.3771,61.191,61.2973,219381.0
2022-03-07 15:55:00,69.16,69.37,69.16,69.21,509489.0,61.3062,61.4924,61.3062,61.3505,509489.0
2022-03-08 09:30:00,68.92,69.49,68.92,69.33,229339.0,61.0935,61.5987,61.0935,61.4569,229339.0
2022-03-08 09:35:00,69.34,69.35,68.66,68.68,147380.0,61.4658,61.4746,60.863,60.8807,147380.0
2022-03-08 09:40:00,68.69,68.76,68.44,68.52,105706.0,60.8896,60.9516,60.668,60.7389,105706.0
2022-03-08 09:45:00,68.5,68.53,68.15,68.24,106098.0,60.7212,60.7478,60.4109,60.4907,106098.0
2022-03-08 09:50:00,68.23,68.3,67.96,68.13,76866.0,60.4818,60.5439,60.2425,60.3932,76866.0
2022-03-08 09:55:00,68.11,68.19,67.76,67.81,74689.0,60.3755,60.4464,60.0652,60.1095,74689.0
2022-03-08 10:00:00,67.77,67.97,67.73,67.93,87510.0,60.0741,60.2513,60.0386,60.2159,87510.0
2022-03-08 10:05:00,67.94,68.16,67.84,68.05,61570.0,60.2248,60.4198,60.1361,60.3223,61570.0
2022-03-08 10:10:00,68.03,68.33,67.97,68.32,50069.0,60.3045,60.5705,60.2513,60.5616,50069.0
2022-03-08 10:15:00,68.31,68.47,68.24,68.41,67810.0,60.5527,60.6946,60.4907,60.6414,67810.0
2022-03-08 10:20:00,68.42,68.43,68.28,68.28,42378.0,60.6502,60.6591,60.5261,60.5261,42378.0
2022-03-08 10:25:00,68.26,68.53,68.25,68.36,66022.0,60.5084,60.7478,60.4996,60.5971,66022.0
2022-03-08 10:30:00,68.36,68.64,68.35,68.62,55698.0,60.5971,60.8453,60.5882,60.8275,55698.0
2022-03-08 10:35:00,68.63,68.67,68.5,68.61,49654.0,60.8364,60.8719,60.7212,60.8187,49654.0
2022-03-08 10:40:00,68.61,68.68,68.54,68.66,38894.0,60.8187,60.8807,60.7566,60.863,38894.0
2022-03-08 10:45:00,68.65,68.71,68.47,68.54,41919.0,60.8541,60.9073,60.6946,60.7566,41919.0
2022-03-08 10:50:00,68.53,68.6,68.46,68.57,49073.0,60.7478,60.8098,60.6857,60.7832,49073.0
2022-03-08 10:55:00,68.54,68.59,68.46,68.56,52495.0,60.7566,60.8009,60.6857,60.7743,52495.0
2022-03-08 11:00:00,68.56,68.56,68.24,68.35,58823.0,60.7743,60.7743,60.4907,60.5882,58823.0
2022-03-08 11:05:00,68.34,68.39,68.18,68.23,41869.0,60.5793,60.6237,60.4375,60.4818,41869.0
2022-03-08 11:10:00,68.23,68.3,68.19,68.24,35934.0,60.4818,60.5439,60.4464,60.4907,35934.0
2022-03-08 11:15:00,68.24,68.26,68.03,68.11,45468.0,60.4907,60.5084,60.3045,60.3755,45468.0
2022-03-08 11:20:00,68.11,68.2,68.09,68.17,30288.0,60.3755,60.4552,60.3577,60.4286,30288.0
2022-03-08 11:25:00,68.16,68.19,68.09,68.09,48857.0,60.4198,60.4464,60.3577,60.3577,48857.0
2022-03-08 11:30:00,68.09,68.22,67.99,68.2,65612.0,60.3577,60.473,60.2691,60.4552,65612.0
2022-03-08 11:35:00,68.19,68.22,68.08,68.09,33407.0,60.4464,60.473,60.3489,60.3577,33407.0
2022-03-08 11:40:00,68.09,68.09,67.96,67.97,30990.0,60.3577,60.3577,60.2425,60.2513,30990.0
2022-03-08 11:45:00,67.96,68.01,67.91,67.94,44336.0,60.2425,60.2868,60.1982,60.2248,44336.0
2022-03-08 11:50:00,67.92,68.06,67.89,68.06,31178.0,60.207,60.3311,60.1804,60.3311,31178.0
2022-03-08 11:55:00,68.05,68.08,67.95,68.08,43878.0,60.3223,60.3489,60.2336,60.3489,43878.0
2022-03-08 12:00:00,68.09,68.1,68.0,68.06,38166.0,60.3577,60.3666,60.2779,60.3311,38166.0
2022-03-08 12:05:00,68.06,68.16,68.03,68.16,39037.0,60.3311,60.4198,60.3045,60.4198,39037.0
2022-03-08 12:10:00,68.16,68.43,68.16,68.41,53118.0,60.4198,60.6591,60.4198,60.6414,53118.0
2022-03-08 12:15:00,68.41,68.49,68.37,68.39,55089.0,60.6414,60.7123,60.6059,60.6237,55089.0
2022-03-08 12:20:00,68.4,68.4,68.22,68.29,42230.0,60.6325,60.6325,60.473,60.535,42230.0
2022-03-08 12:25:00,68.29,68.59,68.24,68.59,68952.0,60.535,60.8009,60.4907,60.8009,68952.0
2022-03-08 12:30:00,68.58,68.8,68.57,68.77,34284.0,60.7921,60.9871,60.7832,60.9605,34284.0
2022-03-08 12:35:00,68.77,68.85,68.72,68.73,42027.0,60.9605,61.0314,60.9162,60.925,42027.0
2022-03-08 12:40:00,68.72,68.8,68.62,68.71,49927.0,60.9162,60.9871,60.8275,60.9073,49927.0
2022-03-08 12:45:00,68.71,68.75,68.65,68.74,45783.0,60.9073,60.9428,60.8541,60.9339,45783.0
2022-03-08 12:50:00,68.75,68.91,68.72,68.84,40371.0,60.9428,61.0846,60.9162,61.0226,40371.0
2022-03-08 12:55:00,68.82,68.84,68.65,68.69,39459.0,61.0048,61.0226,60.8541,60.8896,39459.0
2022-03-08 13:00:00,68.68,68.79,68.66,68.79,33001.0,60.8807,60.9782,60.863,60.9782,33001.0
2022-03-08 13:05:00,68.8,68.83,68.73,68.81,56875.0,60.9871,61.0137,60.925,60.996,56875.0
2022-03-08 13:10:00,68.81,68.88,68.74,68.75,37769.0,60.996,61.058,60.9339,60.9428,37769.0
2022-03-08 13:15:00,68.76,68.8,68.68,68.7,45277.0,60.9516,60.9871,60.8807,60.8985,45277.0
2022-03-08 13:20:00,68.68,68.75,68.65,68.74,34532.0,60.8807,60.9428,60.8541,60.9339,34532.0
2022-03-08 13:25:00,68.75,68.8,68.69,68.72,34912.0,60.9428,60.9871,60.8896,60.9162,34912.0
2022-03-08 13:30:00,68.7,68.75,68.65,68.67,56843.0,60.8985,60.9428,60.8541,60.8719,56843.0
2022-03-08 13:35:00,68.66,68.67,68.41,68.42,94564.0,60.863,60.8719,60.6414,60.6502,94564.0
2022-03-08 13:40:00,68.42,68.43,68.31,68.4,37529.0,60.6502,60.6591,60.5527,60.6325,37529.0
2022-03-08 13:45:00,68.41,68.42,68.26,68.3,50058.0,60.6414,60.6502,60.5084,60.5439,50058.0
2022-03-08 13:50:00,68.28,68.44,68.28,68.37,47663.0,60.5261,60.668,60.5261,60.6059,47663.0
2022-03-08 13:55:00,68.35,68.36,68.2,68.22,39046.0,60.5882,60.5971,60.4552,60.473,39046.0
2022-03-08 14:00:00,68.22,68.25,68.15,68.15,68440.0,60.473,60.4996,60.4109,60.4109,68440.0
2022-03-08 14:05:00,68.15,68.28,68.12,68.27,68341.0,60.4109,60.5261,60.3843,60.5173,68341.0
2022-03-08 14:10:00,68.26,68.41,68.25,68.35,35545.0,60.5084,60.6414,60.4996,60.5882,35545.0
2022-03-08 14:15:00,68.34,68.38,68.28,68.28,32563.0,60.5793,60.6148,60.5261,60.5261,32563.0
2022-03-08 14:20:00,68.28,68.43,68.26,68.39,52152.0,60.5261,60.6591,60.5084,60.6237,52152.0
2022-03-08 14:25:00,68.39,68.51,68.37,68.51,30874.0,60.6237,60.73,60.6059,60.73,30874.0
2022-03-08 14:30:00,68.5,68.56,68.45,68.54,58725.0,60.7212,60.7743,60.6768,60.7566,58725.0
2022-03-08 14:35:00,68.56,68.7,68.53,68.68,40392.0,60.7743,60.8985,60.7478,60.8807,40392.0
2022-03-08 14:40:00,68.68,68.77,68.65,68.75,54812.0,60.8807,60.9605,60.8541,60.9428,54812.0
2022-03-08 14:45:00,68.77,68.79,68.71,68.78,49775.0,60.9605,60.9782,60.9073,60.9694,49775.0
2022-03-08 14:50:00,68.77,68.78,68.67,68.69,47689.0,60.9605,60.9694,60.8719,60.8896,47689.0
2022-03-08 14:55:00,68.69,68.73,68.52,68.55,120111.0,60.8896,60.925,60.7389,60.7655,120111.0
2022-03-08 15:00:00,68.55,68.63,68.49,68.59,153593.0,60.7655,60.8364,60.7123,60.8009,153593.0
2022-03-08 15:05:00,68.58,68.58,68.31,68.35,59020.0,60.7921,60.7921,60.5527,60.5882,59020.0
2022-03-08 15:10:00,68.35,68.38,68.23,68.28,54180.0,60.5882,60.6148,60.4818,60.5261,54180.0
2022-03-08 15:15:00,68.3,68.31,68.17,68.19,46868.0,60.5439,60.5527,60.4286,60.4464,46868.0
2022-03-08 15:20:00,68.2,68.24,68.12,68.24,75772.0,60.4552,60.4907,60.3843,60.4907,75772.0
2022-03-08 15:25:00,68.24,68.25,68.04,68.05,62183.0,60.4907,60.4996,60.3134,60.3223,62183.0
2022-03-08 15:30:00,68.05,68.07,67.85,67.92,91023.0,60.3223,60.34,60.145,60.207,91023.0
2022-03-08 15:35:00,67.91,68.03,67.89,68.03,143304.0,60.1982,60.3045,60.1804,60.3045,143304.0
2022-03-08 15:40:00,68.03,68.14,67.95,67.96,135054.0,60.3045,60.402,60.2336,60.2425,135054.0
2022-03-08 15:45:00,67.96,68.02,67.89,67.96,107485.0,60.2425,60.2957,60.1804,60.2425,107485.0
2022-03-08 15:50:00,67.95,68.23,67.93,68.01,234988.0,60.2336,60.4818,60.2159,60.2868,234988.0
2022-03-08 15:55:00,68.01,68.06,67.8,67.81,325101.0,60.2868,60.3311,60.1007,60.1095,325101.0
2022-03-09 09:30:00,68.27,68.45,68.02,68.18,129193.0,60.5173,60.6768,60.2957,60.4375,129193.0
2022-03-09 09:35:00,68.21,68.29,68.02,68.1,61917.0,60.4641,60.535,60.2957,60.3666,61917.0
2022-03-09 09:40:00,68.09,68.3,68.03,68.13,73094.0,60.3577,60.5439,60.3045,60.3932,73094.0
2022-03-09 09:45:00,68.18,68.24,68.08,68.09,49808.0,60.4375,60.4907,60.3489,60.3577,49808.0
2022-03-09 09:50:00,68.1,68.1,67.7,67.77,63327.0,60.3666,60.3666,60.012,60.0741,63327.0
2022-03-09 09:55:00,67.76,67.81,67.47,67.5,77323.0,60.0652,60.1095,59.8081,59.8347,77323.0
2022-03-09 10:00:00,67.54,67.81,67.53,67.8,63616.0,59.8702,60.1095,59.8613,60.1007,63616.0
2022-03-09 10:05:00,67.79,67.86,67.73,67.83,72834.0,60.0918,60.1538,60.0386,60.1272,72834.0
2022-03-09 10:10:00,67.83,67.95,67.81,67.94,30698.0,60.1272,60.2336,60.1095,60.2248,30698.0
2022-03-09 10:15:00,67.95,67.97,67.76,67.77,82517.0,60.2336,60.2513,60.0652,60.0741,82517.0
2022-03-09 10:20:00,67.76,67.82,67.66,67.71,22187.0,60.0652,60.1184,59.9766,60.0209,22187.0
2022-03-09 10:25:00,67.71,67.71,67.54,67.57,36071.0,60.0209,60.0209,59.8702,59.8968,36071.0
2022-03-09 10:30:00,67.56,67.58,67.38,67.48,111052.0,59.8879,59.9056,59.7284,59.817,111052.0
2022-03-09 10:35:00,67.5,67.58,67.46,67.47,51195.0,59.8347,59.9056,59.7993,59.8081,51195.0
2022-03-09 10:40:00,67.45,67.47,67.36,67.41,33144.0,59.7904,59.8081,59.7106,59.7549,33144.0
2022-03-09 10:45:00,67.42,67.61,67.38,67.59,28791.0,59.7638,59.9322,59.7284,59.9145,28791.0
2022-03-09 10:50:00,67.58,67.61,67.43,67.51,39968.0,59.9056,59.9322,59.7727,59.8436,39968.0
2022-03-09 10:55:00,67.5,67.51,67.39,67.42,33420.0,59.8347,59.8436,59.7372,59.7638,33420.0
2022-03-09 11:00:00,67.43,67.43,67.16,67.17,93068.0,59.7727,59.7727,59.5333,59.5422,93068.0
2022-03-09 11:05:00,67.18,67.37,67.16,67.3,29684.0,59.5511,59.7195,59.5333,59.6574,29684.0
2022-03-09 11:10:00,67.29,67.49,67.28,67.46,39141.0,59.6486,59.8259,59.6397,59.7993,39141.0
2022-03-09 11:15:00,67.47,67.6,67.46,67.56,44660.0,59.8081,59.9234,59.7993,59.8879,44660.0
2022-03-09 11:20:00,67.56,67.59,67.44,67.45,37212.0,59.8879,59.9145,59.7815,59.7904,37212.0
2022-03-09 11:25:00,67.44,67.56,67.41,67.49,35640.0,59.7815,59.8879,59.7549,59.8259,35640.0
2022-03-09 11:30:00,67.48,67.55,67.43,67.45,92539.0,59.817,59.879,59.7727,59.7904,92539.0
2022-03-09 11:35:00,67.45,67.46,67.34,67.41,42224.0,59.7904,59.7993,59.6929,59.7549,42224.0
2022-03-09 11:40:00,67.41,67.54,67.38,67.49,38353.0,59.7549,59.8702,59.7284,59.8259,38353.0
2022-03-09 11:45:00,67.48,67.54,67.44,67.53,32938.0,59.817,59.8702,59.7815,59.8613,32938.0
2022-03-09 11:50:00,67.53,67.63,67.49,67.61,41535.0,59.8613,59.95,59.8259,59.9322,41535.0
2022-03-09 11:55:00,67.61,67.67,67.57,67.67,45586.0,59.9322,59.9854,59.8968,59.9854,45586.0
2022-03-09 12:00:00,67.67,67.68,67.6,67.66,37463.0,59.9854,59.9943,59.9234,59.9766,37463.0
2022-03-09 12:05:00,67.66,67.67,67.6,67.61,28182.0,59.9766,59.9854,59.9234,59.9322,28182.0
2022-03-09 12:10:00,67.6,67.6,67.48,67.5,34782.0,59.9234,59.9234,59.817,59.8347,34782.0
2022-03-09 12:15:00,67.5,67.6,67.48,67.58,35969.0,59.8347,59.9234,59.817,59.9056,35969.0
2022-03-09 12:20:00,67.58,67.6,67.48,67.52,58930.0,59.9056,59.9234,59.817,59.8525,58930.0
2022-03-09 12:25:00,67.51,67.54,67.5,67.51,25284.0,59.8436,59.8702,59.8347,59.8436,25284.0
2022-03-09 12:30:00,67.52,67.53,67.46,67.5,40025.0,59.8525,59.8613,59.7993,59.8347,40025.0
2022-03-09 12:35:00,67.5,67.52,67.35,67.36,62984.0,59.8347,59.8525,59.7018,59.7106,62984.0
2022-03-09 12:40:00,67.36,67.36,67.24,67.24,27876.0,59.7106,59.7106,59.6042,59.6042,27876.0
2022-03-09 12:45:00,67.24,67.25,67.08,67.09,38384.0,59.6042,59.6131,59.4624,59.4713,38384.0
2022-03-09 12:50:00,67.09,67.14,67.07,67.07,31786.0,59.4713,59.5156,59.4536,59.4536,31786.0
2022-03-09 12:55:00,67.08,67.2,67.07,67.2,28864.0,59.4624,59.5688,59.4536,59.5688,28864.0
2022-03-09 13:00:00,67.21,67.42,67.2,67.33,24350.0,59.5777,59.7638,59.5688,59.684,24350.0
2022-03-09 13:05:00,67.34,67.37,67.16,67.17,30550.0,59.6929,59.7195,59.5333,59.5422,30550.0
2022-03-09 13:10:00,67.16,67.28,67.12,67.26,25044.0,59.5333,59.6397,59.4979,59.622,25044.0
2022-03-09 13:15:00,67.26,67.28,67.23,67.28,17403.0,59.622,59.6397,59.5954,59.6397,17403.0
2022-03-09 13:20:00,67.26,67.34,67.25,67.34,24611.0,59.622,59.6929,59.6131,59.6929,24611.0
2022-03-09 13:25:00,67.35,67.37,67.24,67.28,21914.0,59.7018,59.7195,59.6042,59.6397,21914.0
2022-03-09 13:30:00,67.27,67.39,67.27,67.33,36684.0,59.6308,59.7372,59.6308,59.684,36684.0
2022-03-09 13:35:00,67.32,67.36,67.3,67.34,27227.0,59.6752,59.7106,59.6574,59.6929,27227.0
2022-03-09 13:40:00,67.35,67.41,67.33,67.41,37025.0,59.7018,59.7549,59.684,59.7549,37025.0
2022-03-09 13:45:00,67.4,67.41,67.3,67.31,26724.0,59.7461,59.7549,59.6574,59.6663,26724.0
2022-03-09 13:50:00,67.31,67.35,67.27,67.35,18564.0,59.6663,59.7018,59.6308,59.7018,18564.0
2022-03-09 13:55:00,67.35,67.52,67.34,67.52,22685.0,59.7018,59.8525,59.6929,59.8525,22685.0
2022-03-09 14:00:00,67.51,67.56,67.48,67.55,44169.0,59.8436,59.8879,59.817,59.879,44169.0
2022-03-09 14:05:00,67.55,67.61,67.51,67.61,27734.0,59.879,59.9322,59.8436,59.9322,27734.0
2022-03-09 14:10:00,67.61,67.67,67.56,67.66,39824.0,59.9322,59.9854,59.8879,59.9766,39824.0
2022-03-09 14:15:00,67.67,67.72,67.67,67.71,22572.0,59.9854,60.0297,59.9854,60.0209,22572.0
2022-03-09 14:20:00,67.71,67.79,67.71,67.73,42785.0,60.0209,60.0918,60.0209,60.0386,42785.0
2022-03-09 14:25:00,67.73,67.73,67.63,67.64,32461.0,60.0386,60.0386,59.95,59.9588,32461.0
2022-03-09 14:30:00,67.63,67.68,67.58,67.65,31651.0,59.95,59.9943,59.9056,59.9677,31651.0
2022-03-09 14:35:00,67.64,67.73,67.62,67.73,47130.0,59.9588,60.0386,59.9411,60.0386,47130.0
2022-03-09 14:40:00,67.73,67.76,67.66,67.69,42073.0,60.0386,60.0652,59.9766,60.0031,42073.0
2022-03-09 14:45:00,67.68,67.68,67.49,67.5,30724.0,59.9943,59.9943,59.8259,59.8347,30724.0
2022-03-09 14:50:00,67.5,67.54,67.46,67.46,14774.0,59.8347,59.8702,59.7993,59.7993,14774.0
2022-03-09 14:55:00,67.46,67.49,67.4,67.4,24981.0,59.7993,59.8259,59.7461,59.7461,24981.0
2022-03-09 15:00:00,67.4,67.44,67.39,67.43,31985.0,59.7461,59.7815,59.7372,59.7727,31985.0
2022-03-09 15:05:00,67.44,67.67,67.43,67.67,33580.0,59.7815,59.9854,59.7727,59.9854,33580.0
2022-03-09 15:10:00,67.68,67.72,67.64,67.67,57621.0,59.9943,60.0297,59.9588,59.9854,57621.0
2022-03-09 15:15:00,67.69,67.72,67.6,67.62,40942.0,60.0031,60.0297,59.9234,59.9411,40942.0
2022-03-09 15:20:00,67.61,67.69,67.61,67.67,57769.0,59.9322,60.0031,59.9322,59.9854,57769.0
2022-03-09 15:25:00,67.66,67.68,67.61,67.67,31805.0,59.9766,59.9943,59.9322,59.9854,31805.0
2022-03-09 15:30:00,67.67,67.7,67.61,67.65,69519.0,59.9854,60.012,59.9322,59.9677,69519.0
2022-03-09 15:35:00,67.64,67.67,67.6,67.62,27847.0,59.9588,59.9854,59.9234,59.9411,27847.0
2022-03-09 15:40:00,67.61,67.66,67.52,67.56,60227.0,59.9322,59.9766,59.8525,59.8879,60227.0
2022-03-09 15:45:00,67.57,67.59,67.47,67.49,112686.0,59.8968,59.9145,59.8081,59.8259,112686.0
2022-03-09 15:50:00,67.5,67.55,67.23,67.34,149003.0,59.8347,59.879,59.5954,59.6929,149003.0
2022-03-09 15:55:00,67.35,67.35,67.09,67.12,349056.0,59.7018,59.7018,59.4713,59.4979,349056.0
2022-03-10 09:30:00,67.01,67.29,66.85,67.03,120310.0,59.4004,59.6486,59.2585,59.4181,120310.0
2022-03-10 09:35:00,67.03,67.24,67.02,67.06,59506.0,59.4181,59.6042,59.4092,59.4447,59506.0
2022-03-10 09:40:00,67.07,67.33,67.04,67.17,67320.0,59.4536,59.684,59.427,59.5422,67320.0
2022-03-10 09:45:00,67.16,67.31,67.12,67.23,51126.0,59.5333,59.6663,59.4979,59.5954,51126.0
2022-03-10 09:50:00,67.25,67.48,67.22,67.45,40748.0,59.6131,59.817,59.5865,59.7904,40748.0
2022-03-10 09:55:00,67.47,67.49,67.33,67.43,34897.0,59.8081,59.8259,59.684,59.7727,34897.0
2022-03-10 10:00:00,67.46,67.85,67.43,67.83,52385.0,59.7993,60.145,59.7727,60.1272,52385.0
2022-03-10 10:05:00,67.84,67.94,67.82,67.85,48166.0,60.1361,60.2248,60.1184,60.145,48166.0
2022-03-10 10:10:00,67.84,67.88,67.72,67.76,46936.0,60.1361,60.1716,60.0297,60.0652,46936.0
2022-03-10 10:15:00,67.75,67.84,67.62,67.68,100691.0,60.0563,60.1361,59.9411,59.9943,100691.0
2022-03-10 10:20:00,67.68,67.8,67.66,67.77,44163.0,59.9943,60.1007,59.9766,60.0741,44163.0
2022-03-10 10:25:00,67.77,67.84,67.66,67.67,52114.0,60.0741,60.1361,59.9766,59.9854,52114.0
2022-03-10 10:30:00,67.7,67.72,67.58,67.64,21046.0,60.012,60.0297,59.9056,59.9588,21046.0
2022-03-10 10:35:00,67.66,67.66,67.58,67.61,29986.0,59.9766,59.9766,59.9056,59.9322,29986.0
2022-03-10 10:40:00,67.59,67.72,67.59,67.71,21957.0,59.9145,60.0297,59.9145,60.0209,21957.0
2022-03-10 10:45:00,67.72,67.8,67.67,67.8,56167.0,60.0297,60.1007,59.9854,60.1007,56167.0
2022-03-10 10:50:00,67.79,68.03,67.79,67.87,172912.0,60.0918,60.3045,60.0918,60.1627,172912.0
2022-03-10 10:55:00,67.86,67.87,67.65,67.66,47095.0,60.1538,60.1627,59.9677,59.9766,47095.0
2022-03-10 11:00:00,67.66,67.91,67.63,67.9,64017.0,59.9766,60.1982,59.95,60.1893,64017.0
2022-03-10 11:05:00,67.89,68.13,67.86,68.02,59264.0,60.1804,60.3932,60.1538,60.2957,59264.0
2022-03-10 11:10:00,68.01,68.02,67.81,67.84,44314.0,60.2868,60.2957,60.1095,60.1361,44314.0
2022-03-10 11:15:00,67.83,67.83,67.7,67.8,28181.0,60.1272,60.1272,60.012,60.1007,28181.0
2022-03-10 11:20:00,67.81,67.86,67.59,67.71,55141.0,60.1095,60.1538,59.9145,60.0209,55141.0
2022-03-10 11:25:00,67.72,67.75,67.56,67.57,45902.0,60.0297,60.0563,59.8879,59.8968,45902.0
2022-03-10 11:30:00,67.55,67.64,67.53,67.58,37246.0,59.879,59.9588,59.8613,59.9056,37246.0
2022-03-10 11:35:00,67.58,67.6,67.43,67.43,18357.0,59.9056,59.9234,59.7727,59.7727,18357.0
2022-03-10 11:40:00,67.44,67.71,67.43,67.7,24198.0,59.7815,60.0209,59.7727,60.012,24198.0
2022-03-10 11:45:00,67.7,67.88,67.68,67.84,18159.0,60.012,60.1716,59.9943,60.1361,18159.0
2022-03-10 11:50:00,67.82,67.86,67.78,67.81,35954.0,60.1184,60.1538,60.0829,60.1095,35954.0
2022-03-10 11:55:00,67.81,67.95,67.79,67.94,32127.0,60.1095,60.2336,60.0918,60.2248,32127.0
2022-03-10 12:00:00,67.94,68.06,67.91,68.03,32512.0,60.2248,60.3311,60.1982,60.3045,32512.0
2022-03-10 12:05:00,68.03,68.09,68.0,68.05,69854.0,60.3045,60.3577,60.2779,60.3223,69854.0
2022-03-10 12:10:00,68.06,68.12,67.96,67.96,41916.0,60.3311,60.3843,60.2425,60.2425,41916.0
2022-03-10 12:15:00,67.97,67.97,67.88,67.89,17492.0,60.2513,60.2513,60.1716,60.1804,17492.0
2022-03-10 12:20:00,67.88,67.95,67.83,67.95,32494.0,60.1716,60.2336,60.1272,60.2336,32494.0
2022-03-10 12:25:00,67.95,68.07,67.93,68.05,36675.0,60.2336,60.34,60.2159,60.3223,36675.0
2022-03-10 12:30:00,68.05,68.08,68.01,68.06,45953.0,60.3223,60.3489,60.2868,60.3311,45953.0
2022-03-10 12:35:00,68.07,68.12,68.03,68.08,46688.0,60.34,60.3843,60.3045,60.3489,46688.0
2022-03-10 12:40:00,68.08,68.08,67.96,68.01,47231.0,60.3489,60.3489,60.2425,60.2868,47231.0
2022-03-10 12:45:00,68.0,68.08,67.96,68.04,26765.0,60.2779,60.3489,60.2425,60.3134,26765.0
2022-03-10 12:50:00,68.06,68.08,68.01,68.07,23540.0,60.3311,60.3489,60.2868,60.34,23540.0
2022-03-10 12:55:00,68.08,68.17,68.07,68.16,19421.0,60.3489,60.4286,60.34,60.4198,19421.0
2022-03-10 13:00:00,68.16,68.24,68.16,68.22,22720.0,60.4198,60.4907,60.4198,60.473,22720.0
2022-03-10 13:05:00,68.23,68.25,68.2,68.22,30776.0,60.4818,60.4996,60.4552,60.473,30776.0
2022-03-10 13:10:00,68.21,68.27,68.19,68.23,75925.0,60.4641,60.5173,60.4464,60.4818,75925.0
2022-03-10 13:15:00,68.23,68.3,68.21,68.25,35876.0,60.4818,60.5439,60.4641,60.4996,35876.0
2022-03-10 13:20:00,68.25,68.29,68.2,68.2,16786.0,60.4996,60.535,60.4552,60.4552,16786.0
2022-03-10 13:25:00,68.2,68.2,68.05,68.06,54508.0,60.4552,60.4552,60.3223,60.3311,54508.0
2022-03-10 13:30:00,68.08,68.24,68.0,68.24,109598.0,60.3489,60.4907,60.2779,60.4907,109598.0
2022-03-10 13:35:00,68.24,68.3,68.2,68.21,93256.0,60.4907,60.5439,60.4552,60.4641,93256.0
2022-03-10 13:40:00,68.22,68.29,68.22,68.27,41716.0,60.473,60.535,60.473,60.5173,41716.0
2022-03-10 13:45:00,68.28,68.32,68.25,68.3,36932.0,60.5261,60.5616,60.4996,60.5439,36932.0
2022-03-10 13:50:00,68.3,68.3,68.07,68.1,130234.0,60.5439,60.5439,60.34,60.3666,130234.0
2022-03-10 13:55:00,68.11,68.13,68.03,68.07,42687.0,60.3755,60.3932,60.3045,60.34,42687.0
2022-03-10 14:00:00,68.08,68.1,67.99,68.03,65190.0,60.3489,60.3666,60.2691,60.3045,65190.0
2022-03-10 14:05:00,68.03,68.05,67.97,68.03,30176.0,60.3045,60.3223,60.2513,60.3045,30176.0
2022-03-10 14:10:00,68.03,68.22,68.02,68.19,51238.0,60.3045,60.473,60.2957,60.4464,51238.0
2022-03-10 14:15:00,68.19,68.24,68.13,68.2,16042.0,60.4464,60.4907,60.3932,60.4552,16042.0
2022-03-10 14:20:00,68.22,68.26,68.2,68.2,23304.0,60.473,60.5084,60.4552,60.4552,23304.0
2022-03-10 14:25:00,68.21,68.22,68.14,68.14,26691.0,60.4641,60.473,60.402,60.402,26691.0
2022-03-10 14:30:00,68.14,68.19,68.03,68.04,29459.0,60.402,60.4464,60.3045,60.3134,29459.0
2022-03-10 14:35:00,68.03,68.1,68.02,68.09,18385.0,60.3045,60.3666,60.2957,60.3577,18385.0
2022-03-10 14:40:00,68.09,68.1,68.03,68.08,14369.0,60.3577,60.3666,60.3045,60.3489,14369.0
2022-03-10 14:45:00,68.09,68.13,68.04,68.11,17127.0,60.3577,60.3932,60.3134,60.3755,17127.0
2022-03-10 14:50:00,68.11,68.13,68.07,68.12,22334.0,60.3755,60.3932,60.34,60.3843,22334.0
2022-03-10 14:55:00,68.12,68.28,68.11,68.28,74797.0,60.3843,60.5261,60.3755,60.5261,74797.0
2022-03-10 15:00:00,68.29,68.35,68.27,68.3,56799.0,60.535,60.5882,60.5173,60.5439,56799.0
2022-03-10 15:05:00,68.3,68.38,68.29,68.34,51339.0,60.5439,60.6148,60.535,60.5793,51339.0
2022-03-10 15:10:00,68.34,68.4,68.31,68.35,45675.0,60.5793,60.6325,60.5527,60.5882,45675.0
2022-03-10 15:15:00,68.36,68.41,68.31,68.31,46841.0,60.5971,60.6414,60.5527,60.5527,46841.0
2022-03-10 15:20:00,68.3,68.35,68.18,68.21,46113.0,60.5439,60.5882,60.4375,60.4641,46113.0
2022-03-10 15:25:00,68.22,68.31,68.2,68.31,37436.0,60.473,60.5527,60.4552,60.5527,37436.0
2022-03-10 15:30:00,68.3,68.47,68.29,68.41,70908.0,60.5439,60.6946,60.535,60.6414,70908.0
2022-03-10 15:35:00,68.4,68.47,68.38,68.45,50738.0,60.6325,60.6946,60.6148,60.6768,50738.0
2022-03-10 15:40:00,68.45,68.5,68.41,68.45,68479.0,60.6768,60.7212,60.6414,60.6768,68479.0
2022-03-10 15:45:00,68.44,68.58,68.41,68.56,78114.0,60.668,60.7921,60.6414,60.7743,78114.0
2022-03-10 15:50:00,68.56,68.66,68.53,68.59,180776.0,60.7743,60.863,60.7478,60.8009,180776.0
2022-03-10 15:55:00,68.58,68.75,68.56,68.61,379220.0,60.7921,60.9428,60.7743,60.8187,379220.0
2022-03-11 09:30:00,68.33,68.87,68.33,68.82,85603.0,60.5705,61.0491,60.5705,61.0048,85603.0
2022-03-11 09:35:00,68.8,68.97,68.78,68.9,57866.0,60.9871,61.1378,60.9694,61.0757,57866.0
2022-03-11 09:40:00,68.89,68.92,68.76,68.85,50958.0,61.0669,61.0935,60.9516,61.0314,50958.0
2022-03-11 09:45:00,68.86,69.06,68.78,68.95,133148.0,61.0403,61.2176,60.9694,61.1201,133148.0
2022-03-11 09:50:00,68.95,69.08,68.81,69.08,36706.0,61.1201,61.2353,60.996,61.2353,36706.0
2022-03-11 09:55:00,69.08,69.09,68.92,68.96,48108.0,61.2353,61.2442,61.0935,61.1289,48108.0
2022-03-11 10:00:00,68.97,69.15,68.97,69.03,70564.0,61.1378,61.2973,61.1378,61.191,70564.0
2022-03-11 10:05:00,69.01,69.01,68.65,68.66,44350.0,61.1732,61.1732,60.8541,60.863,44350.0
2022-03-11 10:10:00,68.67,68.72,68.62,68.71,32491.0,60.8719,60.9162,60.8275,60.9073,32491.0
2022-03-11 10:15:00,68.68,68.89,68.66,68.88,39215.0,60.8807,61.0669,60.863,61.058,39215.0
2022-03-11 10:20:00,68.87,68.88,68.69,68.73,23258.0,61.0491,61.058,60.8896,60.925,23258.0
2022-03-11 10:25:00,68.75,68.77,68.66,68.68,41014.0,60.9428,60.9605,60.863,60.8807,41014.0
2022-03-11 10:30:00,68.68,68.7,68.57,68.57,25088.0,60.8807,60.8985,60.7832,60.7832,25088.0
2022-03-11 10:35:00,68.58,68.74,68.56,68.72,22231.0,60.7921,60.9339,60.7743,60.9162,22231.0
2022-03-11 10:40:00,68.73,68.86,68.72,68.81,19685.0,60.925,61.0403,60.9162,60.996,19685.0
2022-03-11 10:45:00,68.79,68.86,68.72,68.73,16068.0,60.9782,61.0403,60.9162,60.925,16068.0
2022-03-11 10:50:00,68.73,68.83,68.71,68.83,28769.0,60.925,61.0137,60.9073,61.0137,28769.0
2022-03-11 10:55:00,68.83,68.89,68.71,68.75,20664.0,61.0137,61.0669,60.9073,60.9428,20664.0
2022-03-11 11:00:00,68.74,68.83,68.71,68.79,19481.0,60.9339,61.0137,60.9073,60.9782,19481.0
2022-03-11 11:05:00,68.78,68.88,68.74,68.79,24142.0,60.9694,61.058,60.9339,60.9782,24142.0
2022-03-11 11:10:00,68.77,68.79,68.7,68.78,25367.0,60.9605,60.9782,60.8985,60.9694,25367.0
2022-03-11 11:15:00,68.79,68.83,68.68,68.76,30790.0,60.9782,61.0137,60.8807,60.9516,30790.0
2022-03-11 11:20:00,68.76,68.82,68.74,68.79,26675.0,60.9516,61.0048,60.9339,60.9782,26675.0
2022-03-11 11:25:00,68.8,68.86,68.77,68.86,19225.0,60.9871,61.0403,60.9605,61.0403,19225.0
2022-03-11 11:30:00,68.85,68.88,68.69,68.7,27893.0,61.0314,61.058,60.8896,60.8985,27893.0
2022-03-11 11:35:00,68.69,68.74,68.65,68.7,22237.0,60.8896,60.9339,60.8541,60.8985,22237.0
2022-03-11 11:40:00,68.69,68.72,68.59,68.6,46519.0,60.8896,60.9162,60.8009,60.8098,46519.0
2022-03-11 11:45:00,68.59,68.6,68.47,68.47,23724.0,60.8009,60.8098,60.6946,60.6946,23724.0
2022-03-11 11:50:00,68.46,68.56,68.44,68.56,17482.0,60.6857,60.7743,60.668,60.7743,17482.0
2022-03-11 11:55:00,68.57,68.6,68.54,68.56,18459.0,60.7832,60.8098,60.7566,60.7743,18459.0
2022-03-11 12:00:00,68.55,68.58,68.48,68.58,27990.0,60.7655,60.7921,60.7034,60.7921,27990.0
2022-03-11 12:05:00,68.58,68.63,68.45,68.47,19083.0,60.7921,60.8364,60.6768,60.6946,19083.0
2022-03-11 12:10:00,68.47,68.5,68.42,68.42,15084.0,60.6946,60.7212,60.6502,60.6502,15084.0
2022-03-11 12:15:00,68.43,68.5,68.43,68.45,13638.0,60.6591,60.7212,60.6591,60.6768,13638.0
2022-03-11 12:20:00,68.46,68.62,68.46,68.53,31703.0,60.6857,60.8275,60.6857,60.7478,31703.0
2022-03-11 12:25:00,68.52,68.58,68.51,68.53,17965.0,60.7389,60.7921,60.73,60.7478,17965.0
2022-03-11 12:30:00,68.53,68.65,68.51,68.65,14679.0,60.7478,60.8541,60.73,60.8541,14679.0
2022-03-11 12:35:00,68.65,68.66,68.51,68.55,16088.0,60.8541,60.863,60.73,60.7655,16088.0
2022-03-11 12:40:00,68.55,68.6,68.52,68.57,9908.0,60.7655,60.8098,60.7389,60.7832,9908.0
2022-03-11 12:45:00,68.57,68.61,68.56,68.56,21894.0,60.7832,60.8187,60.7743,60.7743,21894.0
2022-03-11 12:50:00,68.56,68.61,68.54,68.58,15473.0,60.7743,60.8187,60.7566,60.7921,15473.0
2022-03-11 12:55:00,68.58,68.62,68.56,68.62,14901.0,60.7921,60.8275,60.7743,60.8275,14901.0
2022-03-11 13:00:00,68.63,68.64,68.54,68.55,22019.0,60.8364,60.8453,60.7566,60.7655,22019.0
2022-03-11 13:05:00,68.54,68.58,68.47,68.49,19566.0,60.7566,60.7921,60.6946,60.7123,19566.0
2022-03-11 13:10:00,68.49,68.54,68.46,68.46,14555.0,60.7123,60.7566,60.6857,60.6857,14555.0
2022-03-11 13:15:00,68.44,68.47,68.41,68.46,18626.0,60.668,60.6946,60.6414,60.6857,18626.0
2022-03-11 13:20:00,68.47,68.58,68.47,68.57,16216.0,60.6946,60.7921,60.6946,60.7832,16216.0
2022-03-11 13:25:00,68.58,68.63,68.56,68.62,12415.0,60.7921,60.8364,60.7743,60.8275,12415.0
2022-03-11 13:30:00,68.62,68.66,68.61,68.62,17338.0,60.8275,60.863,60.8187,60.8275,17338.0
2022-03-11 13:35:00,68.63,68.71,68.62,68.7,13969.0,60.8364,60.9073,60.8275,60.8985,13969.0
2022-03-11 13:40:00,68.7,68.74,68.69,68.73,15029.0,60.8985,60.9339,60.8896,60.925,15029.0
2022-03-11 13:45:00,68.74,68.75,68.7,68.71,18235.0,60.9339,60.9428,60.8985,60.9073,18235.0
2022-03-11 13:50:00,68.71,68.74,68.61,68.62,26480.0,60.9073,60.9339,60.8187,60.8275,26480.0
2022-03-11 13:55:00,68.62,68.66,68.6,68.62,12232.0,60.8275,60.863,60.8098,60.8275,12232.0
2022-03-11 14:00:00,68.61,68.69,68.59,68.69,16990.0,60.8187,60.8896,60.8009,60.8896,16990.0
2022-03-11 14:05:00,68.69,68.7,68.62,68.65,14727.0,60.8896,60.8985,60.8275,60.8541,14727.0
2022-03-11 14:10:00,68.64,68.72,68.63,68.71,25404.0,60.8453,60.9162,60.8364,60.9073,25404.0
2022-03-11 14:15:00,68.7,68.74,68.69,68.74,16799.0,60.8985,60.9339,60.8896,60.9339,16799.0
2022-03-11 14:20:00,68.73,68.74,68.69,68.73,14679.0,60.925,60.9339,60.8896,60.925,14679.0
2022-03-11 14:25:00,68.72,68.73,68.62,68.71,35015.0,60.9162,60.925,60.8275,60.9073,35015.0
2022-03-11 14:30:00,68.71,68.78,68.71,68.76,28148.0,60.9073,60.9694,60.9073,60.9516,28148.0
2022-03-11 14:35:00,68.76,68.77,68.68,68.72,21196.0,60.9516,60.9605,60.8807,60.9162,21196.0
2022-03-11 14:40:00,68.73,68.74,68.67,68.67,20277.0,60.925,60.9339,60.8719,60.8719,20277.0
2022-03-11 14:45:00,68.68,68.92,68.67,68.91,124615.0,60.8807,61.0935,60.8719,61.0846,124615.0
2022-03-11 14:50:00,68.9,68.91,68.81,68.87,35844.0,61.0757,61.0846,60.996,61.0491,35844.0
2022-03-11 14:55:00,68.87,68.94,68.87,68.91,27707.0,61.0491,61.1112,61.0491,61.0846,27707.0
2022-03-11 15:00:00,68.9,68.91,68.81,68.82,120128.0,61.0757,61.0846,60.996,61.0048,120128.0
2022-03-11 15:05:00,68.82,68.87,68.77,68.86,49307.0,61.0048,61.0491,60.9605,61.0403,49307.0
2022-03-11 15:10:00,68.85,68.89,68.81,68.87,27206.0,61.0314,61.0669,60.996,61.0491,27206.0
2022-03-11 15:15:00,68.86,68.91,68.84,68.9,36701.0,61.0403,61.0846,61.0226,61.0757,36701.0
2022-03-11 15:20:00,68.9,68.9,68.85,68.87,31502.0,61.0757,61.0757,61.0314,61.0491,31502.0
2022-03-11 15:25:00,68.86,68.94,68.84,68.91,53065.0,61.0403,61.1112,61.0226,61.0846,53065.0
2022-03-11 15:30:00,68.91,68.91,68.81,68.83,68097.0,61.0846,61.0846,60.996,61.0137,68097.0
2022-03-11 15:35:00,68.83,68.86,68.8,68.81,62210.0,61.0137,61.0403,60.9871,60.996,62210.0
2022-03-11 15:40:00,68.8,68.84,68.75,68.76,62410.0,60.9871,61.0226,60.9428,60.9516,62410.0
2022-03-11 15:45:00,68.75,68.77,68.7,68.75,96738.0,60.9428,60.9605,60.8985,60.9428,96738.0
2022-03-11 15:50:00,68.73,68.94,68.7,68.9,163085.0,60.925,61.1112,60.8985,61.0757,163085.0
2022-03-11 15:55:00,68.9,68.95,68.64,68.68,288529.0,61.0757,61.1201,60.8453,60.8807,288529.0
2022-03-14 09:30:00,68.94,69.45,68.94,69.34,110253.0,61.1112,61.5633,61.1112,61.4658,110253.0
2022-03-14 09:35:00,69.31,69.31,68.92,68.92,49307.0,61.4392,61.4392,61.0935,61.0935,49307.0
2022-03-14 09:40:00,68.92,68.93,68.52,68.7,38828.0,61.0935,61.1023,60.7389,60.8985,38828.0
2022-03-14 09:45:00,68.71,68.79,68.49,68.52,59437.0,60.9073,60.9782,60.7123,60.7389,59437.0
2022-03-14 09:50:00,68.54,68.87,68.54,68.87,31965.0,60.7566,61.0491,60.7566,61.0491,31965.0
2022-03-14 09:55:00,68.87,69.02,68.7,68.88,74445.0,61.0491,61.1821,60.8985,61.058,74445.0
2022-03-14 10:00:00,68.87,68.88,68.74,68.79,40904.0,61.0491,61.058,60.9339,60.9782,40904.0
2022-03-14 10:05:00,68.8,68.81,68.64,68.7,32289.0,60.9871,60.996,60.8453,60.8985,32289.0
2022-03-14 10:10:00,68.71,68.75,68.65,68.66,22213.0,60.9073,60.9428,60.8541,60.863,22213.0
2022-03-14 10:15:00,68.66,68.69,68.47,68.5,26222.0,60.863,60.8896,60.6946,60.7212,26222.0
2022-03-14 10:20:00,68.51,68.61,68.45,68.52,25075.0,60.73,60.8187,60.6768,60.7389,25075.0
2022-03-14 10:25:00,68.54,68.73,68.52,68.72,24502.0,60.7566,60.925,60.7389,60.9162,24502.0
2022-03-14 10:30:00,68.73,68.9,68.73,68.84,21561.0,60.925,61.0757,60.925,61.0226,21561.0
2022-03-14 10:35:00,68.82,68.88,68.78,68.81,35646.0,61.0048,61.058,60.9694,60.996,35646.0
2022-03-14 10:40:00,68.79,68.93,68.77,68.92,33169.0,60.9782,61.1023,60.9605,61.0935,33169.0
2022-03-14 10:45:00,68.92,69.08,68.88,69.02,35148.0,61.0935,61.2353,61.058,61.1821,35148.0
2022-03-14 10:50:00,69.02,69.07,68.87,68.91,24250.0,61.1821,61.2264,61.0491,61.0846,24250.0
2022-03-14 10:55:00,68.91,68.96,68.86,68.91,30534.0,61.0846,61.1289,61.0403,61.0846,30534.0
2022-03-14 11:00:00,68.92,68.97,68.75,68.77,34154.0,61.0935,61.1378,60.9428,60.9605,34154.0
2022-03-14 11:05:00,68.76,68.8,68.69,68.8,30412.0,60.9516,60.9871,60.8896,60.9871,30412.0
2022-03-14 11:10:00,68.81,69.0,68.81,68.97,29899.0,60.996,61.1644,60.996,61.1378,29899.0
2022-03-14 11:15:00,68.98,69.03,68.95,69.03,12957.0,61.1467,61.191,61.1201,61.191,12957.0
2022-03-14 11:20:00,69.04,69.1,69.02,69.02,28960.0,61.1998,61.253,61.1821,61.1821,28960.0
2022-03-14 11:25:00,69.02,69.05,68.91,68.92,28579.0,61.1821,61.2087,61.0846,61.0935,28579.0
2022-03-14 11:30:00,68.92,68.99,68.85,68.88,27380.0,61.0935,61.1555,61.0314,61.058,27380.0
2022-03-14 11:35:00,68.87,68.9,68.77,68.79,20646.0,61.0491,61.0757,60.9605,60.9782,20646.0
2022-03-14 11:40:00,68.79,68.83,68.67,68.69,38287.0,60.9782,61.0137,60.8719,60.8896,38287.0
2022-03-14 11:45:00,68.7,68.77,68.66,68.69,18750.0,60.8985,60.9605,60.863,60.8896,18750.0
2022-03-14 11:50:00,68.7,68.79,68.66,68.78,14518.0,60.8985,60.9782,60.863,60.9694,14518.0
2022-03-14 11:55:00,68.77,68.78,68.62,68.64,13845.0,60.9605,60.9694,60.8275,60.8453,13845.0
2022-03-14 12:00:00,68.64,68.65,68.58,68.6,13899.0,60.8453,60.8541,60.7921,60.8098,13899.0
2022-03-14 12:05:00,68.61,68.62,68.54,68.61,16126.0,60.8187,60.8275,60.7566,60.8187,16126.0
2022-03-14 12:10:00,68.6,68.6,68.5,68.51,16172.0,60.8098,60.8098,60.7212,60.73,16172.0
2022-03-14 12:15:00,68.49,68.52,68.42,68.5,20588.0,60.7123,60.7389,60.6502,60.7212,20588.0
2022-03-14 12:20:00,68.5,68.53,68.42,68.51,14610.0,60.7212,60.7478,60.6502,60.73,14610.0
2022-03-14 12:25:00,68.52,68.63,68.52,68.62,13281.0,60.7389,60.8364,60.7389,60.8275,13281.0
2022-03-14 12:30:00,68.63,68.71,68.61,68.69,31382.0,60.8364,60.9073,60.8187,60.8896,31382.0
2022-03-14 12:35:00,68.68,68.7,68.63,68.67,21312.0,60.8807,60.8985,60.8364,60.8719,21312.0
2022-03-14 12:40:00,68.66,68.72,68.62,68.63,28778.0,60.863,60.9162,60.8275,60.8364,28778.0
2022-03-14 12:45:00,68.64,68.64,68.56,68.62,20452.0,60.8453,60.8453,60.7743,60.8275,20452.0
2022-03-14 12:50:00,68.61,68.64,68.55,68.58,31227.0,60.8187,60.8453,60.7655,60.7921,31227.0
2022-03-14 12:55:00,68.58,68.7,68.58,68.62,26640.0,60.7921,60.8985,60.7921,60.8275,26640.0
2022-03-14 13:00:00,68.63,68.66,68.57,68.61,16252.0,60.8364,60.863,60.7832,60.8187,16252.0
2022-03-14 13:05:00,68.61,68.69,68.6,68.68,27555.0,60.8187,60.8896,60.8098,60.8807,27555.0
2022-03-14 13:10:00,68.66,68.81,68.62,68.78,30927.0,60.863,60.996,60.8275,60.9694,30927.0
2022-03-14 13:15:00,68.78,68.79,68.68,68.72,21919.0,60.9694,60.9782,60.8807,60.9162,21919.0
2022-03-14 13:20:00,68.74,68.77,68.67,68.71,18740.0,60.9339,60.9605,60.8719,60.9073,18740.0
2022-03-14 13:25:00,68.7,68.74,68.68,68.72,12719.0,60.8985,60.9339,60.8807,60.9162,12719.0
2022-03-14 13:30:00,68.72,68.78,68.65,68.73,180219.0,60.9162,60.9694,60.8541,60.925,180219.0
2022-03-14 13:35:00,68.73,68.75,68.58,68.6,19595.0,60.925,60.9428,60.7921,60.8098,19595.0
2022-03-14 13:40:00,68.6,68.61,68.5,68.54,21449.0,60.8098,60.8187,60.7212,60.7566,21449.0
2022-03-14 13:45:00,68.55,68.55,68.4,68.42,12647.0,60.7655,60.7655,60.6325,60.6502,12647.0
2022-03-14 13:50:00,68.41,68.43,68.32,68.4,23271.0,60.6414,60.6591,60.5616,60.6325,23271.0
2022-03-14 13:55:00,68.4,68.46,68.38,68.4,16884.0,60.6325,60.6857,60.6148,60.6325,16884.0
2022-03-14 14:00:00,68.4,68.4,68.27,68.28,16352.0,60.6325,60.6325,60.5173,60.5261,16352.0
2022-03-14 14:05:00,68.28,68.4,68.28,68.36,17217.0,60.5261,60.6325,60.5261,60.5971,17217.0
2022-03-14 14:10:00,68.35,68.44,68.33,68.42,13570.0,60.5882,60.668,60.5705,60.6502,13570.0
2022-03-14 14:15:00,68.43,68.49,68.41,68.44,18762.0,60.6591,60.7123,60.6414,60.668,18762.0
2022-03-14 14:20:00,68.42,68.45,68.38,68.42,16905.0,60.6502,60.6768,60.6148,60.6502,16905.0
2022-03-14 14:25:00,68.43,68.44,68.36,68.38,19914.0,60.6591,60.668,60.5971,60.6148,19914.0
2022-03-14 14:30:00,68.38,68.47,68.33,68.42,22791.0,60.6148,60.6946,60.5705,60.6502,22791.0
2022-03-14 14:35:00,68.42,68.47,68.42,68.45,27463.0,60.6502,60.6946,60.6502,60.6768,27463.0
2022-03-14 14:40:00,68.45,68.48,68.41,68.46,37441.0,60.6768,60.7034,60.6414,60.6857,37441.0
2022-03-14 14:45:00,68.47,68.51,68.44,68.48,24537.0,60.6946,60.73,60.668,60.7034,24537.0
2022-03-14 14:50:00,68.48,68.54,68.45,68.53,20747.0,60.7034,60.7566,60.6768,60.7478,20747.0
2022-03-14 14:55:00,68.53,68.63,68.51,68.6,34202.0,60.7478,60.8364,60.73,60.8098,34202.0
2022-03-14 15:00:00,68.6,68.61,68.53,68.54,29783.0,60.8098,60.8187,60.7478,60.7566,29783.0
2022-03-14 15:05:00,68.55,68.56,68.43,68.47,25638.0,60.7655,60.7743,60.6591,60.6946,25638.0
2022-03-14 15:10:00,68.47,68.62,68.45,68.6,34645.0,60.6946,60.8275,60.6768,60.8098,34645.0
2022-03-14 15:15:00,68.61,68.66,68.55,68.62,277433.0,60.8187,60.863,60.7655,60.8275,277433.0
2022-03-14 15:20:00,68.62,68.66,68.56,68.66,34705.0,60.8275,60.863,60.7743,60.863,34705.0
2022-03-14 15:25:00,68.65,68.66,68.54,68.6,51657.0,60.8541,60.863,60.7566,60.8098,51657.0
2022-03-14 15:30:00,68.6,68.65,68.47,68.53,64090.0,60.8098,60.8541,60.6946,60.7478,64090.0
2022-03-14 15:35:00,68.53,68.6,68.5,68.59,38964.0,60.7478,60.8098,60.7212,60.8009,38964.0
2022-03-14 15:40:00,68.59,68.66,68.56,68.65,50296.0,60.8009,60.863,60.7743,60.8541,50296.0
2022-03-14 15:45:00,68.65,68.75,68.63,68.66,120171.0,60.8541,60.9428,60.8364,60.863,120171.0
2022-03-14 15:50:00,68.66,68.76,68.56,68.67,144304.0,60.863,60.9516,60.7743,60.8719,144304.0
2022-03-14 15:55:00,68.66,68.73,68.62,68.64,260382.0,60.863,60.925,60.8275,60.8453,260382.0
2022-03-15 09:30:00,69.39,69.5,69.0,69.12,157120.0,61.5101,61.6076,61.1644,61.2708,157120.0
2022-03-15 09:35:00,69.12,69.27,69.02,69.11,66741.0,61.2708,61.4037,61.1821,61.2619,66741.0
2022-03-15 09:40:00,69.11,69.12,68.85,68.89,49493.0,61.2619,61.2708,61.0314,61.0669,49493.0
2022-03-15 09:45:00,68.87,69.08,68.79,68.9,45510.0,61.0491,61.2353,60.9782,61.0757,45510.0
2022-03-15 09:50:00,68.89,69.01,68.86,68.89,33593.0,61.0669,61.1732,61.0403,61.0669,33593.0
2022-03-15 09:55:00,68.9,69.07,68.86,69.07,31102.0,61.0757,61.2264,61.0403,61.2264,31102.0
2022-03-15 10:00:00,69.09,69.16,68.93,68.93,53165.0,61.2442,61.3062,61.1023,61.1023,53165.0
2022-03-15 10:05:00,68.91,69.0,68.75,68.82,43372.0,61.0846,61.1644,60.9428,61.0048,43372.0
2022-03-15 10:10:00,68.82,68.85,68.62,68.75,49151.0,61.0048,61.0314,60.8275,60.9428,49151.0
2022-03-15 10:15:00,68.77,68.8,68.6,68.7,51557.0,60.9605,60.9871,60.8098,60.8985,51557.0
2022-03-15 10:20:00,68.71,68.71,68.57,68.62,27353.0,60.9073,60.9073,60.7832,60.8275,27353.0
2022-03-15 10:25:00,68.64,68.79,68.63,68.68,51814.0,60.8453,60.9782,60.8364,60.8807,51814.0
2022-03-15 10:30:00,68.68,68.76,68.63,68.63,34283.0,60.8807,60.9516,60.8364,60.8364,34283.0
2022-03-15 10:35:00,68.63,68.68,68.44,68.49,34577.0,60.8364,60.8807,60.668,60.7123,34577.0
2022-03-15 10:40:00,68.49,68.49,68.34,68.37,40870.0,60.7123,60.7123,60.5793,60.6059,40870.0
2022-03-15 10:45:00,68.37,68.46,68.34,68.34,26155.0,60.6059,60.6857,60.5793,60.5793,26155.0
2022-03-15 10:50:00,68.35,68.51,68.35,68.48,36410.0,60.5882,60.73,60.5882,60.7034,36410.0
2022-03-15 10:55:00,68.5,68.65,68.46,68.5,45339.0,60.7212,60.8541,60.6857,60.7212,45339.0
2022-03-15 11:00:00,68.49,68.77,68.48,68.72,36436.0,60.7123,60.9605,60.7034,60.9162,36436.0
2022-03-15 11:05:00,68.7,68.76,68.59,68.59,27159.0,60.8985,60.9516,60.8009,60.8009,27159.0
2022-03-15 11:10:00,68.58,68.6,68.47,68.48,28388.0,60.7921,60.8098,60.6946,60.7034,28388.0
2022-03-15 11:15:00,68.47,68.61,68.46,68.61,18334.0,60.6946,60.8187,60.6857,60.8187,18334.0
2022-03-15 11:20:00,68.62,68.68,68.61,68.66,16369.0,60.8275,60.8807,60.8187,60.863,16369.0
2022-03-15 11:25:00,68.64,68.67,68.58,68.66,17952.0,60.8453,60.8719,60.7921,60.863,17952.0
2022-03-15 11:30:00,68.66,68.69,68.52,68.54,24315.0,60.863,60.8896,60.7389,60.7566,24315.0
2022-03-15 11:35:00,68.53,68.73,68.53,68.72,25267.0,60.7478,60.925,60.7478,60.9162,25267.0
2022-03-15 11:40:00,68.73,68.79,68.72,68.77,21041.0,60.925,60.9782,60.9162,60.9605,21041.0
2022-03-15 11:45:00,68.78,68.99,68.78,68.97,31178.0,60.9694,61.1555,60.9694,61.1378,31178.0
2022-03-15 11:50:00,68.99,69.02,68.92,68.93,26148.0,61.1555,61.1821,61.0935,61.1023,26148.0
2022-03-15 11:55:00,68.92,68.96,68.7,68.8,35729.0,61.0935,61.1289,60.8985,60.9871,35729.0
2022-03-15 12:00:00,68.77,68.88,68.72,68.74,23809.0,60.9605,61.058,60.9162,60.9339,23809.0
2022-03-15 12:05:00,68.74,68.78,68.65,68.76,34078.0,60.9339,60.9694,60.8541,60.9516,34078.0
2022-03-15 12:10:00,68.77,68.84,68.71,68.72,20849.0,60.9605,61.0226,60.9073,60.9162,20849.0
2022-03-15 12:15:00,68.71,68.88,68.7,68.88,126670.0,60.9073,61.058,60.8985,61.058,126670.0
2022-03-15 12:20:00,68.87,69.04,68.87,69.01,20106.0,61.0491,61.1998,61.0491,61.1732,20106.0
2022-03-15 12:25:00,69.01,69.01,68.9,68.94,15982.0,61.1732,61.1732,61.0757,61.1112,15982.0
2022-03-15 12:30:00,68.94,68.99,68.87,68.89,19245.0,61.1112,61.1555,61.0491,61.0669,19245.0
2022-03-15 12:35:00,68.89,68.96,68.87,68.93,14665.0,61.0669,61.1289,61.0491,61.1023,14665.0
2022-03-15 12:40:00,68.94,69.02,68.91,68.97,13781.0,61.1112,61.1821,61.0846,61.1378,13781.0
2022-03-15 12:45:00,68.94,68.95,68.87,68.87,16579.0,61.1112,61.1201,61.0491,61.0491,16579.0
2022-03-15 12:50:00,68.86,68.86,68.71,68.73,9471.0,61.0403,61.0403,60.9073,60.925,9471.0
2022-03-15 12:55:00,68.74,68.8,68.73,68.73,15924.0,60.9339,60.9871,60.925,60.925,15924.0
2022-03-15 13:00:00,68.73,68.81,68.72,68.78,20374.0,60.925,60.996,60.9162,60.9694,20374.0
2022-03-15 13:05:00,68.78,68.81,68.71,68.73,31325.0,60.9694,60.996,60.9073,60.925,31325.0
2022-03-15 13:10:00,68.74,68.8,68.72,68.78,17475.0,60.9339,60.9871,60.9162,60.9694,17475.0
2022-03-15 13:15:00,68.78,68.89,68.78,68.88,15827.0,60.9694,61.0669,60.9694,61.058,15827.0
2022-03-15 13:20:00,68.88,68.88,68.77,68.78,9231.0,61.058,61.058,60.9605,60.9694,9231.0
2022-03-15 13:25:00,68.79,68.82,68.73,68.74,27987.0,60.9782,61.0048,60.925,60.9339,27987.0
2022-03-15 13:30:00,68.74,68.74,68.62,68.66,24805.0,60.9339,60.9339,60.8275,60.863,24805.0
2022-03-15 13:35:00,68.67,68.72,68.63,68.71,12483.0,60.8719,60.9162,60.8364,60.9073,12483.0
2022-03-15 13:40:00,68.72,68.83,68.72,68.81,25307.0,60.9162,61.0137,60.9162,60.996,25307.0
2022-03-15 13:45:00,68.81,68.89,68.81,68.84,10004.0,60.996,61.0669,60.996,61.0226,10004.0
2022-03-15 13:50:00,68.82,68.84,68.79,68.82,15041.0,61.0048,61.0226,60.9782,61.0048,15041.0
2022-03-15 13:55:00,68.82,68.87,68.8,68.87,14038.0,61.0048,61.0491,60.9871,61.0491,14038.0
2022-03-15 14:00:00,68.86,68.91,68.77,68.8,21325.0,61.0403,61.0846,60.9605,60.9871,21325.0
2022-03-15 14:05:00,68.8,68.9,68.74,68.88,27440.0,60.9871,61.0757,60.9339,61.058,27440.0
2022-03-15 14:10:00,68.88,68.93,68.82,68.83,15849.0,61.058,61.1023,61.0048,61.0137,15849.0
2022-03-15 14:15:00,68.82,68.83,68.72,68.74,31241.0,61.0048,61.0137,60.9162,60.9339,31241.0
2022-03-15 14:20:00,68.73,68.75,68.68,68.72,25251.0,60.925,60.9428,60.8807,60.9162,25251.0
2022-03-15 14:25:00,68.71,68.77,68.71,68.72,17921.0,60.9073,60.9605,60.9073,60.9162,17921.0
2022-03-15 14:30:00,68.72,68.76,68.69,68.76,18834.0,60.9162,60.9516,60.8896,60.9516,18834.0
2022-03-15 14:35:00,68.76,68.76,68.69,68.75,19175.0,60.9516,60.9516,60.8896,60.9428,19175.0
2022-03-15 14:40:00,68.76,68.9,68.75,68.88,21521.0,60.9516,61.0757,60.9428,61.058,21521.0
2022-03-15 14:45:00,68.87,68.94,68.87,68.93,21171.0,61.0491,61.1112,61.0491,61.1023,21171.0
2022-03-15 14:50:00,68.93,69.02,68.93,68.98,37136.0,61.1023,61.1821,61.1023,61.1467,37136.0
2022-03-15 14:55:00,68.98,69.04,68.96,69.03,16790.0,61.1467,61.1998,61.1289,61.191,16790.0
2022-03-15 15:00:00,69.03,69.06,69.01,69.02,32570.0,61.191,61.2176,61.1732,61.1821,32570.0
2022-03-15 15:05:00,69.02,69.02,68.91,68.92,35723.0,61.1821,61.1821,61.0846,61.0935,35723.0
2022-03-15 15:10:00,68.92,68.96,68.88,68.93,32716.0,61.0935,61.1289,61.058,61.1023,32716.0
2022-03-15 15:15:00,68.93,68.98,68.88,68.92,40750.0,61.1023,61.1467,61.058,61.0935,40750.0
2022-03-15 15:20:00,68.93,68.95,68.87,68.92,33366.0,61.1023,61.1201,61.0491,61.0935,33366.0
2022-03-15 15:25:00,68.92,68.94,68.87,68.9,47057.0,61.0935,61.1112,61.0491,61.0757,47057.0
2022-03-15 15:30:00,68.89,68.89,68.71,68.73,200932.0,61.0669,61.0669,60.9073,60.925,200932.0
2022-03-15 15:35:00,68.73,68.81,68.69,68.81,44602.0,60.925,60.996,60.8896,60.996,44602.0
2022-03-15 15:40:00,68.82,68.83,68.69,68.74,67820.0,61.0048,61.0137,60.8896,60.9339,67820.0
2022-03-15 15:45:00,68.75,68.75,68.56,68.66,98719.0,60.9428,60.9428,60.7743,60.863,98719.0
2022-03-15 15:50:00,68.65,68.78,68.64,68.73,159656.0,60.8541,60.9694,60.8453,60.925,159656.0
2022-03-15 15:55:00,68.72,68.73,68.58,68.66,437347.0,60.9162,60.925,60.7921,60.863,437347.0
2022-03-16 09:30:00,68.44,68.47,68.07,68.38,99328.0,60.668,60.6946,60.34,60.6148,99328.0
2022-03-16 09:35:00,68.39,68.66,68.39,68.66,64919.0,60.6237,60.863,60.6237,60.863,64919.0
2022-03-16 09:40:00,68.67,68.68,68.33,68.34,52913.0,60.8719,60.8807,60.5705,60.5793,52913.0
2022-03-16 09:45:00,68.35,68.44,68.25,68.37,60501.0,60.5882,60.668,60.4996,60.6059,60501.0
2022-03-16 09:50:00,68.38,68.42,68.28,68.34,42363.0,60.6148,60.6502,60.5261,60.5793,42363.0
2022-03-16 09:55:00,68.33,68.39,68.26,68.38,23301.0,60.5705,60.6237,60.5084,60.6148,23301.0
2022-03-16 10:00:00,68.36,68.36,68.09,68.11,23244.0,60.5971,60.5971,60.3577,60.3755,23244.0
2022-03-16 10:05:00,68.11,68.11,67.9,67.98,46905.0,60.3755,60.3755,60.1893,60.2602,46905.0
2022-03-16 10:10:00,67.98,68.22,67.98,68.14,41585.0,60.2602,60.473,60.2602,60.402,41585.0
2022-03-16 10:15:00,68.16,68.32,68.15,68.17,32893.0,60.4198,60.5616,60.4109,60.4286,32893.0
2022-03-16 10:20:00,68.17,68.23,68.01,68.01,44823.0,60.4286,60.4818,60.2868,60.2868,44823.0
2022-03-16 10:25:00,68.02,68.02,67.73,67.73,29841.0,60.2957,60.2957,60.0386,60.0386,29841.0
2022-03-16 10:30:00,67.72,67.73,67.58,67.65,34080.0,60.0297,60.0386,59.9056,59.9677,34080.0
2022-03-16 10:35:00,67.63,67.68,67.53,67.6,44398.0,59.95,59.9943,59.8613,59.9234,44398.0
2022-03-16 10:40:00,67.6,67.61,67.47,67.61,90267.0,59.9234,59.9322,59.8081,59.9322,90267.0
2022-03-16 10:45:00,67.59,67.75,67.59,67.71,35466.0,59.9145,60.0563,59.9145,60.0209,35466.0
2022-03-16 10:50:00,67.71,67.85,67.7,67.84,32852.0,60.0209,60.145,60.012,60.1361,32852.0
2022-03-16 10:55:00,67.84,68.02,67.81,68.0,33541.0,60.1361,60.2957,60.1095,60.2779,33541.0
2022-03-16 11:00:00,68.01,68.08,67.94,68.06,50423.0,60.2868,60.3489,60.2248,60.3311,50423.0
2022-03-16 11:05:00,68.06,68.07,67.91,67.92,28579.0,60.3311,60.34,60.1982,60.207,28579.0
2022-03-16 11:10:00,67.92,67.92,67.77,67.83,25855.0,60.207,60.207,60.0741,60.1272,25855.0
2022-03-16 11:15:00,67.83,67.9,67.78,67.81,33083.0,60.1272,60.1893,60.0829,60.1095,33083.0
2022-03-16 11:20:00,67.81,67.9,67.81,67.88,27158.0,60.1095,60.1893,60.1095,60.1716,27158.0
2022-03-16 11:25:00,67.87,68.01,67.87,67.98,21168.0,60.1627,60.2868,60.1627,60.2602,21168.0
2022-03-16 11:30:00,67.98,68.01,67.84,67.86,23359.0,60.2602,60.2868,60.1361,60.1538,23359.0
2022-03-16 11:35:00,67.86,67.9,67.78,67.82,38430.0,60.1538,60.1893,60.0829,60.1184,38430.0
2022-03-16 11:40:00,67.83,68.02,67.83,67.97,17426.0,60.1272,60.2957,60.1272,60.2513,17426.0
2022-03-16 11:45:00,67.96,68.0,67.92,67.98,21342.0,60.2425,60.2779,60.207,60.2602,21342.0
2022-03-16 11:50:00,67.98,67.99,67.88,67.91,13397.0,60.2602,60.2691,60.1716,60.1982,13397.0
2022-03-16 11:55:00,67.91,67.98,67.9,67.96,17111.0,60.1982,60.2602,60.1893,60.2425,17111.0
2022-03-16 12:00:00,67.93,68.07,67.93,68.05,21097.0,60.2159,60.34,60.2159,60.3223,21097.0
2022-03-16 12:05:00,68.04,68.08,68.01,68.06,41883.0,60.3134,60.3489,60.2868,60.3311,41883.0
2022-03-16 12:10:00,68.05,68.08,68.01,68.06,27470.0,60.3223,60.3489,60.2868,60.3311,27470.0
2022-03-16 12:15:00,68.06,68.15,68.02,68.1,23284.0,60.3311,60.4109,60.2957,60.3666,23284.0
2022-03-16 12:20:00,68.09,68.1,68.03,68.04,25406.0,60.3577,60.3666,60.3045,60.3134,25406.0
2022-03-16 12:25:00,68.03,68.2,67.99,68.17,32927.0,60.3045,60.4552,60.2691,60.4286,32927.0
2022-03-16 12:30:00,68.17,68.36,68.16,68.33,19840.0,60.4286,60.5971,60.4198,60.5705,19840.0
2022-03-16 12:35:00,68.33,68.36,68.19,68.22,23382.0,60.5705,60.5971,60.4464,60.473,23382.0
2022-03-16 12:40:00,68.22,68.29,68.18,68.27,23551.0,60.473,60.535,60.4375,60.5173,23551.0
2022-03-16 12:45:00,68.26,68.26,68.11,68.14,36596.0,60.5084,60.5084,60.3755,60.402,36596.0
2022-03-16 12:50:00,68.13,68.14,68.08,68.08,36023.0,60.3932,60.402,60.3489,60.3489,36023.0
2022-03-16 12:55:00,68.07,68.14,68.05,68.14,12500.0,60.34,60.402,60.3223,60.402,12500.0
2022-03-16 13:00:00,68.15,68.2,68.1,68.11,29616.0,60.4109,60.4552,60.3666,60.3755,29616.0
2022-03-16 13:05:00,68.12,68.14,68.03,68.1,38541.0,60.3843,60.402,60.3045,60.3666,38541.0
2022-03-16 13:10:00,68.1,68.21,68.07,68.2,25536.0,60.3666,60.4641,60.34,60.4552,25536.0
2022-03-16 13:15:00,68.2,68.37,68.18,68.37,33194.0,60.4552,60.6059,60.4375,60.6059,33194.0
2022-03-16 13:20:00,68.37,68.39,68.34,68.39,19528.0,60.6059,60.6237,60.5793,60.6237,19528.0
2022-03-16 13:25:00,68.39,68.39,68.3,68.31,35449.0,60.6237,60.6237,60.5439,60.5527,35449.0
2022-03-16 13:30:00,68.3,68.33,68.24,68.29,23682.0,60.5439,60.5705,60.4907,60.535,23682.0
2022-03-16 13:35:00,68.3,68.3,68.22,68.27,25992.0,60.5439,60.5439,60.473,60.5173,25992.0
2022-03-16 13:40:00,68.27,68.29,68.22,68.23,27994.0,60.5173,60.535,60.473,60.4818,27994.0
2022-03-16 13:45:00,68.23,68.31,68.2,68.2,22048.0,60.4818,60.5527,60.4552,60.4552,22048.0
2022-03-16 13:50:00,68.2,68.35,68.19,68.31,36137.0,60.4552,60.5882,60.4464,60.5527,36137.0
2022-03-16 13:55:00,68.31,68.32,68.23,68.24,16672.0,60.5527,60.5616,60.4818,60.4907,16672.0
2022-03-16 14:00:00,68.23,68.25,68.01,68.12,73605.0,60.4818,60.4996,60.2868,60.3843,73605.0
2022-03-16 14:05:00,68.12,68.21,67.87,67.89,27820.0,60.3843,60.4641,60.1627,60.1804,27820.0
2022-03-16 14:10:00,67.89,67.92,67.77,67.8,46748.0,60.1804,60.207,60.0741,60.1007,46748.0
2022-03-16 14:15:00,67.78,67.83,67.69,67.83,40475.0,60.0829,60.1272,60.0031,60.1272,40475.0
2022-03-16 14:20:00,67.83,67.84,67.67,67.68,51395.0,60.1272,60.1361,59.9854,59.9943,51395.0
2022-03-16 14:25:00,67.68,67.81,67.64,67.69,48079.0,59.9943,60.1095,59.9588,60.0031,48079.0
2022-03-16 14:30:00,67.68,67.77,67.58,67.77,68958.0,59.9943,60.0741,59.9056,60.0741,68958.0
2022-03-16 14:35:00,67.76,67.85,67.7,67.84,49427.0,60.0652,60.145,60.012,60.1361,49427.0
2022-03-16 14:40:00,67.84,68.01,67.83,67.86,66045.0,60.1361,60.2868,60.1272,60.1538,66045.0
2022-03-16 14:45:00,67.87,67.95,67.79,67.88,92131.0,60.1627,60.2336,60.0918,60.1716,92131.0
2022-03-16 14:50:00,67.88,67.89,67.76,67.83,69613.0,60.1716,60.1804,60.0652,60.1272,69613.0
2022-03-16 14:55:00,67.82,67.96,67.82,67.91,71746.0,60.1184,60.2425,60.1184,60.1982,71746.0
2022-03-16 15:00:00,67.91,68.04,67.91,68.03,50366.0,60.1982,60.3134,60.1982,60.3045,50366.0
2022-03-16 15:05:00,68.01,68.09,67.94,68.04,94188.0,60.2868,60.3577,60.2248,60.3134,94188.0
2022-03-16 15:10:00,68.04,68.11,68.02,68.08,48826.0,60.3134,60.3755,60.2957,60.3489,48826.0
2022-03-16 15:15:00,68.08,68.29,68.03,68.28,68543.0,60.3489,60.535,60.3045,60.5261,68543.0
2022-03-16 15:20:00,68.28,68.46,68.27,68.43,76544.0,60.5261,60.6857,60.5173,60.6591,76544.0
2022-03-16 15:25:00,68.43,68.51,68.38,68.39,41332.0,60.6591,60.73,60.6148,60.6237,41332.0
2022-03-16 15:30:00,68.39,68.39,68.23,68.29,63341.0,60.6237,60.6237,60.4818,60.535,63341.0
2022-03-16 15:35:00,68.29,68.37,68.29,68.36,47335.0,60.535,60.6059,60.535,60.5971,47335.0
2022-03-16 15:40:00,68.35,68.35,68.22,68.26,56342.0,60.5882,60.5882,60.473,60.5084,56342.0
2022-03-16 15:45:00,68.25,68.38,68.2,68.33,101333.0,60.4996,60.6148,60.4552,60.5705,101333.0
2022-03-16 15:50:00,68.32,68.43,68.26,68.38,116832.0,60.5616,60.6591,60.5084,60.6148,116832.0
2022-03-16 15:55:00,68.37,68.53,68.34,68.53,296148.0,60.6059,60.7478,60.5793,60.7478,296148.0
2022-03-17 09:30:00,68.58,68.91,68.47,68.53,97354.0,60.7921,61.0846,60.6946,60.7478,97354.0
2022-03-17 09:35:00,68.55,68.65,68.45,68.5,41021.0,60.7655,60.8541,60.6768,60.7212,41021.0
2022-03-17 09:40:00,68.5,68.66,68.49,68.51,50913.0,60.7212,60.863,60.7123,60.73,50913.0
2022-03-17 09:45:00,68.55,68.72,68.46,68.59,50070.0,60.7655,60.9162,60.6857,60.8009,50070.0
2022-03-17 09:50:00,68.61,68.67,68.35,68.35,38642.0,60.8187,60.8719,60.5882,60.5882,38642.0
2022-03-17 09:55:00,68.34,68.39,68.26,68.33,23000.0,60.5793,60.6237,60.5084,60.5705,23000.0
2022-03-17 10:00:00,68.34,68.55,68.34,68.49,39885.0,60.5793,60.7655,60.5793,60.7123,39885.0
2022-03-17 10:05:00,68.51,68.55,68.42,68.51,31651.0,60.73,60.7655,60.6502,60.73,31651.0
2022-03-17 10:10:00,68.49,68.72,68.41,68.63,34776.0,60.7123,60.9162,60.6414,60.8364,34776.0
2022-03-17 10:15:00,68.63,68.8,68.62,68.69,32356.0,60.8364,60.9871,60.8275,60.8896,32356.0
2022-03-17 10:20:00,68.69,68.72,68.5,68.57,35188.0,60.8896,60.9162,60.7212,60.7832,35188.0
2022-03-17 10:25:00,68.57,68.67,68.53,68.61,36668.0,60.7832,60.8719,60.7478,60.8187,36668.0
2022-03-17 10:30:00,68.6,68.76,68.58,68.72,39726.0,60.8098,60.9516,60.7921,60.9162,39726.0
2022-03-17 10:35:00,68.71,68.83,68.67,68.8,17708.0,60.9073,61.0137,60.8719,60.9871,17708.0
2022-03-17 10:40:00,68.78,68.9,68.72,68.83,44254.0,60.9694,61.0757,60.9162,61.0137,44254.0
2022-03-17 10:45:00,68.88,68.93,68.83,68.87,43488.0,61.058,61.1023,61.0137,61.0491,43488.0
2022-03-17 10:50:00,68.87,68.95,68.87,68.93,26940.0,61.0491,61.1201,61.0491,61.1023,26940.0
2022-03-17 10:55:00,68.94,68.96,68.8,68.96,27690.0,61.1112,61.1289,60.9871,61.1289,27690.0
2022-03-17 11:00:00,68.98,69.09,68.97,69.05,29137.0,61.1467,61.2442,61.1378,61.2087,29137.0
2022-03-17 11:05:00,69.06,69.08,69.03,69.08,27363.0,61.2176,61.2353,61.191,61.2353,27363.0
2022-03-17 11:10:00,69.07,69.07,68.92,68.92,18208.0,61.2264,61.2264,61.0935,61.0935,18208.0
2022-03-17 11:15:00,68.94,68.97,68.76,68.83,31849.0,61.1112,61.1378,60.9516,61.0137,31849.0
2022-03-17 11:20:00,68.83,68.99,68.83,68.95,23555.0,61.0137,61.1555,61.0137,61.1201,23555.0
2022-03-17 11:25:00,68.96,69.01,68.94,68.96,24549.0,61.1289,61.1732,61.1112,61.1289,24549.0
2022-03-17 11:30:00,68.95,68.98,68.91,68.96,33483.0,61.1201,61.1467,61.0846,61.1289,33483.0
2022-03-17 11:35:00,68.94,68.98,68.92,68.95,19727.0,61.1112,61.1467,61.0935,61.1201,19727.0
2022-03-17 11:40:00,68.96,68.98,68.91,68.95,108782.0,61.1289,61.1467,61.0846,61.1201,108782.0
2022-03-17 11:45:00,68.94,69.01,68.94,68.99,59518.0,61.1112,61.1732,61.1112,61.1555,59518.0
2022-03-17 11:50:00,68.98,69.03,68.89,68.95,106049.0,61.1467,61.191,61.0669,61.1201,106049.0
2022-03-17 11:55:00,68.96,68.98,68.82,68.84,25065.0,61.1289,61.1467,61.0048,61.0226,25065.0
2022-03-17 12:00:00,68.84,68.9,68.82,68.85,40242.0,61.0226,61.0757,61.0048,61.0314,40242.0
2022-03-17 12:05:00,68.83,68.88,68.77,68.85,30006.0,61.0137,61.058,60.9605,61.0314,30006.0
2022-03-17 12:10:00,68.85,68.92,68.82,68.85,27054.0,61.0314,61.0935,61.0048,61.0314,27054.0
2022-03-17 12:15:00,68.84,68.92,68.83,68.91,17903.0,61.0226,61.0935,61.0137,61.0846,17903.0
2022-03-17 12:20:00,68.91,68.97,68.9,68.97,40102.0,61.0846,61.1378,61.0757,61.1378,40102.0
2022-03-17 12:25:00,68.97,69.02,68.95,69.0,50569.0,61.1378,61.1821,61.1201,61.1644,50569.0
2022-03-17 12:30:00,69.0,69.06,68.97,69.02,125594.0,61.1644,61.2176,61.1378,61.1821,125594.0
2022-03-17 12:35:00,69.01,69.08,68.98,69.0,85865.0,61.1732,61.2353,61.1467,61.1644,85865.0
2022-03-17 12:40:00,69.0,69.0,68.92,68.92,26120.0,61.1644,61.1644,61.0935,61.0935,26120.0
2022-03-17 12:45:00,68.93,68.95,68.83,68.87,30733.0,61.1023,61.1201,61.0137,61.0491,30733.0
2022-03-17 12:50:00,68.88,68.95,68.84,68.95,18474.0,61.058,61.1201,61.0226,61.1201,18474.0
2022-03-17 12:55:00,68.94,68.97,68.92,68.95,16752.0,61.1112,61.1378,61.0935,61.1201,16752.0
2022-03-17 13:00:00,68.93,68.93,68.86,68.88,22064.0,61.1023,61.1023,61.0403,61.058,22064.0
2022-03-17 13:05:00,68.88,68.96,68.88,68.93,24921.0,61.058,61.1289,61.058,61.1023,24921.0
2022-03-17 13:10:00,68.91,69.0,68.91,69.0,19571.0,61.0846,61.1644,61.0846,61.1644,19571.0
2022-03-17 13:15:00,69.0,69.0,68.95,68.97,30990.0,61.1644,61.1644,61.1201,61.1378,30990.0
2022-03-17 13:20:00,68.97,68.98,68.93,68.97,14134.0,61.1378,61.1467,61.1023,61.1378,14134.0
2022-03-17 13:25:00,68.98,68.99,68.95,68.98,75779.0,61.1467,61.1555,61.1201,61.1467,75779.0
2022-03-17 13:30:00,68.98,69.0,68.93,68.96,40803.0,61.1467,61.1644,61.1023,61.1289,40803.0
2022-03-17 13:35:00,68.95,69.06,68.93,69.05,96294.0,61.1201,61.2176,61.1023,61.2087,96294.0
2022-03-17 13:40:00,69.05,69.06,69.0,69.01,26160.0,61.2087,61.2176,61.1644,61.1732,26160.0
2022-03-17 13:45:00,69.01,69.01,68.88,68.91,21213.0,61.1732,61.1732,61.058,61.0846,21213.0
2022-03-17 13:50:00,68.92,68.96,68.9,68.91,25282.0,61.0935,61.1289,61.0757,61.0846,25282.0
2022-03-17 13:55:00,68.92,68.94,68.86,68.87,21466.0,61.0935,61.1112,61.0403,61.0491,21466.0
2022-03-17 14:00:00,68.88,68.9,68.78,68.84,23517.0,61.058,61.0757,60.9694,61.0226,23517.0
2022-03-17 14:05:00,68.84,68.91,68.82,68.83,28581.0,61.0226,61.0846,61.0048,61.0137,28581.0
2022-03-17 14:10:00,68.83,68.86,68.76,68.77,13626.0,61.0137,61.0403,60.9516,60.9605,13626.0
2022-03-17 14:15:00,68.76,68.77,68.69,68.73,18741.0,60.9516,60.9605,60.8896,60.925,18741.0
2022-03-17 14:20:00,68.7,68.71,68.66,68.67,27942.0,60.8985,60.9073,60.863,60.8719,27942.0
2022-03-17 14:25:00,68.67,68.73,68.65,68.7,24330.0,60.8719,60.925,60.8541,60.8985,24330.0
2022-03-17 14:30:00,68.71,68.71,68.64,68.67,21409.0,60.9073,60.9073,60.8453,60.8719,21409.0
2022-03-17 14:35:00,68.67,68.69,68.62,68.63,20518.0,60.8719,60.8896,60.8275,60.8364,20518.0
2022-03-17 14:40:00,68.64,68.67,68.6,68.67,27818.0,60.8453,60.8719,60.8098,60.8719,27818.0
2022-03-17 14:45:00,68.67,68.73,68.66,68.73,25969.0,60.8719,60.925,60.863,60.925,25969.0
2022-03-17 14:50:00,68.73,68.76,68.66,68.67,17342.0,60.925,60.9516,60.863,60.8719,17342.0
2022-03-17 14:55:00,68.66,68.69,68.63,68.66,26569.0,60.863,60.8896,60.8364,60.863,26569.0
2022-03-17 15:00:00,68.65,68.65,68.57,68.63,28527.0,60.8541,60.8541,60.7832,60.8364,28527.0
2022-03-17 15:05:00,68.62,68.62,68.53,68.53,26310.0,60.8275,60.8275,60.7478,60.7478,26310.0
2022-03-17 15:10:00,68.53,68.58,68.52,68.55,38684.0,60.7478,60.7921,60.7389,60.7655,38684.0
2022-03-17 15:15:00,68.56,68.57,68.52,68.53,32489.0,60.7743,60.7832,60.7389,60.7478,32489.0
2022-03-17 15:20:00,68.53,68.53,68.44,68.45,41769.0,60.7478,60.7478,60.668,60.6768,41769.0
2022-03-17 15:25:00,68.45,68.49,68.44,68.47,29253.0,60.6768,60.7123,60.668,60.6946,29253.0
2022-03-17 15:30:00,68.47,68.54,68.45,68.52,52598.0,60.6946,60.7566,60.6768,60.7389,52598.0
2022-03-17 15:35:00,68.53,68.56,68.43,68.45,50947.0,60.7478,60.7743,60.6591,60.6768,50947.0
2022-03-17 15:40:00,68.45,68.57,68.44,68.55,67404.0,60.6768,60.7832,60.668,60.7655,67404.0
2022-03-17 15:45:00,68.54,68.56,68.48,68.54,101711.0,60.7566,60.7743,60.7034,60.7566,101711.0
2022-03-17 15:50:00,68.54,68.54,68.38,68.42,233986.0,60.7566,60.7566,60.6148,60.6502,233986.0
2022-03-17 15:55:00,68.41,68.43,68.23,68.42,382865.0,60.6414,60.6591,60.4818,60.6502,382865.0
2022-03-18 09:30:00,68.56,68.69,68.19,68.66,1209600.0,60.7743,60.8896,60.4464,60.863,1209600.0
2022-03-18 09:35:00,68.65,68.82,68.6,68.63,64053.0,60.8541,61.0048,60.8098,60.8364,64053.0
2022-03-18 09:40:00,68.63,68.78,68.54,68.55,62387.0,60.8364,60.9694,60.7566,60.7655,62387.0
2022-03-18 09:45:00,68.54,68.56,68.37,68.51,46596.0,60.7566,60.7743,60.6059,60.73,46596.0
2022-03-18 09:50:00,68.51,68.66,68.5,68.54,30347.0,60.73,60.863,60.7212,60.7566,30347.0
2022-03-18 09:55:00,68.55,68.56,68.14,68.16,47053.0,60.7655,60.7743,60.402,60.4198,47053.0
2022-03-18 10:00:00,68.15,68.3,68.08,68.13,38372.0,60.4109,60.5439,60.3489,60.3932,38372.0
2022-03-18 10:05:00,68.17,68.24,67.99,67.99,37310.0,60.4286,60.4907,60.2691,60.2691,37310.0
2022-03-18 10:10:00,68.0,68.08,67.84,67.85,34517.0,60.2779,60.3489,60.1361,60.145,34517.0
2022-03-18 10:15:00,67.86,67.94,67.61,67.75,44869.0,60.1538,60.2248,59.9322,60.0563,44869.0
2022-03-18 10:20:00,67.76,68.03,67.76,67.96,77591.0,60.0652,60.3045,60.0652,60.2425,77591.0
2022-03-18 10:25:00,67.95,67.98,67.88,67.94,24271.0,60.2336,60.2602,60.1716,60.2248,24271.0
2022-03-18 10:30:00,67.94,68.16,67.89,68.13,27244.0,60.2248,60.4198,60.1804,60.3932,27244.0
2022-03-18 10:35:00,68.11,68.15,68.04,68.1,13664.0,60.3755,60.4109,60.3134,60.3666,13664.0
2022-03-18 10:40:00,68.11,68.16,68.04,68.04,27779.0,60.3755,60.4198,60.3134,60.3134,27779.0
2022-03-18 10:45:00,68.02,68.07,67.99,68.04,18913.0,60.2957,60.34,60.2691,60.3134,18913.0
2022-03-18 10:50:00,68.05,68.08,68.0,68.07,19295.0,60.3223,60.3489,60.2779,60.34,19295.0
2022-03-18 10:55:00,68.07,68.1,67.94,67.98,32887.0,60.34,60.3666,60.2248,60.2602,32887.0
2022-03-18 11:00:00,67.99,68.03,67.85,67.86,27206.0,60.2691,60.3045,60.145,60.1538,27206.0
2022-03-18 11:05:00,67.86,67.94,67.82,67.92,21093.0,60.1538,60.2248,60.1184,60.207,21093.0
2022-03-18 11:10:00,67.93,68.01,67.93,67.96,21129.0,60.2159,60.2868,60.2159,60.2425,21129.0
2022-03-18 11:15:00,67.95,67.95,67.83,67.93,26756.0,60.2336,60.2336,60.1272,60.2159,26756.0
2022-03-18 11:20:00,67.93,67.94,67.84,67.85,16193.0,60.2159,60.2248,60.1361,60.145,16193.0
2022-03-18 11:25:00,67.85,67.89,67.77,67.77,26906.0,60.145,60.1804,60.0741,60.0741,26906.0
2022-03-18 11:30:00,67.75,67.85,67.71,67.8,15622.0,60.0563,60.145,60.0209,60.1007,15622.0
2022-03-18 11:35:00,67.8,67.87,67.73,67.77,53017.0,60.1007,60.1627,60.0386,60.0741,53017.0
2022-03-18 11:40:00,67.76,67.76,67.64,67.64,28857.0,60.0652,60.0652,59.9588,59.9588,28857.0
2022-03-18 11:45:00,67.65,67.74,67.62,67.72,20385.0,59.9677,60.0475,59.9411,60.0297,20385.0
2022-03-18 11:50:00,67.71,67.76,67.64,67.67,25667.0,60.0209,60.0652,59.9588,59.9854,25667.0
2022-03-18 11:55:00,67.67,67.74,67.67,67.72,30760.0,59.9854,60.0475,59.9854,60.0297,30760.0
2022-03-18 12:00:00,67.71,67.71,67.63,67.68,15290.0,60.0209,60.0209,59.95,59.9943,15290.0
2022-03-18 12:05:00,67.68,67.78,67.68,67.71,31102.0,59.9943,60.0829,59.9943,60.0209,31102.0
2022-03-18 12:10:00,67.7,67.73,67.66,67.7,26240.0,60.012,60.0386,59.9766,60.012,26240.0
2022-03-18 12:15:00,67.7,67.79,67.69,67.7,19259.0,60.012,60.0918,60.0031,60.012,19259.0
2022-03-18 12:20:00,67.7,67.8,67.69,67.77,27061.0,60.012,60.1007,60.0031,60.0741,27061.0
2022-03-18 12:25:00,67.78,67.95,67.77,67.88,24243.0,60.0829,60.2336,60.0741,60.1716,24243.0
2022-03-18 12:30:00,67.89,67.94,67.88,67.89,23955.0,60.1804,60.2248,60.1716,60.1804,23955.0
2022-03-18 12:35:00,67.91,67.93,67.85,67.88,27379.0,60.1982,60.2159,60.145,60.1716,27379.0
2022-03-18 12:40:00,67.89,67.98,67.89,67.93,27465.0,60.1804,60.2602,60.1804,60.2159,27465.0
2022-03-18 12:45:00,67.93,67.97,67.91,67.95,20282.0,60.2159,60.2513,60.1982,60.2336,20282.0
2022-03-18 12:50:00,67.95,68.02,67.95,67.96,21876.0,60.2336,60.2957,60.2336,60.2425,21876.0
2022-03-18 12:55:00,67.96,68.06,67.95,68.03,33805.0,60.2425,60.3311,60.2336,60.3045,33805.0
2022-03-18 13:00:00,68.04,68.06,68.0,68.01,16499.0,60.3134,60.3311,60.2779,60.2868,16499.0
2022-03-18 13:05:00,68.01,68.09,67.99,68.09,19500.0,60.2868,60.3577,60.2691,60.3577,19500.0
2022-03-18 13:10:00,68.09,68.12,68.06,68.08,28569.0,60.3577,60.3843,60.3311,60.3489,28569.0
2022-03-18 13:15:00,68.08,68.13,68.05,68.11,19691.0,60.3489,60.3932,60.3223,60.3755,19691.0
2022-03-18 13:20:00,68.12,68.12,68.08,68.11,11475.0,60.3843,60.3843,60.3489,60.3755,11475.0
2022-03-18 13:25:00,68.1,68.1,68.05,68.08,14625.0,60.3666,60.3666,60.3223,60.3489,14625.0
2022-03-18 13:30:00,68.08,68.09,67.95,67.96,19803.0,60.3489,60.3577,60.2336,60.2425,19803.0
2022-03-18 13:35:00,67.97,68.03,67.95,68.01,12880.0,60.2513,60.3045,60.2336,60.2868,12880.0
2022-03-18 13:40:00,68.0,68.12,68.0,68.12,17765.0,60.2779,60.3843,60.2779,60.3843,17765.0
2022-03-18 13:45:00,68.12,68.15,68.11,68.12,17308.0,60.3843,60.4109,60.3755,60.3843,17308.0
2022-03-18 13:50:00,68.12,68.15,68.08,68.09,18832.0,60.3843,60.4109,60.3489,60.3577,18832.0
2022-03-18 13:55:00,68.1,68.13,68.01,68.04,49543.0,60.3666,60.3932,60.2868,60.3134,49543.0
2022-03-18 14:00:00,68.05,68.09,67.95,67.96,27911.0,60.3223,60.3577,60.2336,60.2425,27911.0
2022-03-18 14:05:00,67.96,68.0,67.87,67.97,29433.0,60.2425,60.2779,60.1627,60.2513,29433.0
2022-03-18 14:10:00,67.98,68.05,67.97,68.01,31449.0,60.2602,60.3223,60.2513,60.2868,31449.0
2022-03-18 14:15:00,68.01,68.15,68.01,68.11,16261.0,60.2868,60.4109,60.2868,60.3755,16261.0
2022-03-18 14:20:00,68.1,68.16,68.07,68.15,20025.0,60.3666,60.4198,60.34,60.4109,20025.0
2022-03-18 14:25:00,68.15,68.15,68.1,68.13,25608.0,60.4109,60.4109,60.3666,60.3932,25608.0
2022-03-18 14:30:00,68.12,68.13,68.06,68.07,22734.0,60.3843,60.3932,60.3311,60.34,22734.0
2022-03-18 14:35:00,68.06,68.12,68.04,68.1,21253.0,60.3311,60.3843,60.3134,60.3666,21253.0
2022-03-18 14:40:00,68.1,68.14,68.07,68.09,30241.0,60.3666,60.402,60.34,60.3577,30241.0
2022-03-18 14:45:00,68.09,68.1,68.07,68.1,30286.0,60.3577,60.3666,60.34,60.3666,30286.0
2022-03-18 14:50:00,68.1,68.15,68.08,68.11,23497.0,60.3666,60.4109,60.3489,60.3755,23497.0
2022-03-18 14:55:00,68.12,68.13,68.08,68.13,29427.0,60.3843,60.3932,60.3489,60.3932,29427.0
2022-03-18 15:00:00,68.13,68.2,68.11,68.16,231749.0,60.3932,60.4552,60.3755,60.4198,231749.0
2022-03-18 15:05:00,68.16,68.17,68.09,68.12,40334.0,60.4198,60.4286,60.3577,60.3843,40334.0
2022-03-18 15:10:00,68.13,68.15,68.09,68.12,28670.0,60.3932,60.4109,60.3577,60.3843,28670.0
2022-03-18 15:15:00,68.12,68.12,68.05,68.09,49254.0,60.3843,60.3843,60.3223,60.3577,49254.0
2022-03-18 15:20:00,68.09,68.2,68.08,68.16,37244.0,60.3577,60.4552,60.3489,60.4198,37244.0
2022-03-18 15:25:00,68.16,68.24,68.14,68.2,26186.0,60.4198,60.4907,60.402,60.4552,26186.0
2022-03-18 15:30:00,68.2,68.27,68.18,68.26,43291.0,60.4552,60.5173,60.4375,60.5084,43291.0
2022-03-18 15:35:00,68.25,68.25,68.14,68.15,58198.0,60.4996,60.4996,60.402,60.4109,58198.0
2022-03-18 15:40:00,68.16,68.19,68.09,68.18,64276.0,60.4198,60.4464,60.3577,60.4375,64276.0
2022-03-18 15:45:00,68.17,68.25,68.11,68.25,75085.0,60.4286,60.4996,60.3755,60.4996,75085.0
2022-03-18 15:50:00,68.24,68.25,68.05,68.08,131371.0,60.4907,60.4996,60.3223,60.3489,131371.0
2022-03-18 15:55:00,68.08,68.11,67.94,68.01,295628.0,60.3489,60.3755,60.2248,60.2868,295628.0
2022-03-21 09:30:00,68.25,68.44,68.16,68.35,80053.0,60.4996,60.668,60.4198,60.5882,80053.0
2022-03-21 09:35:00,68.34,68.83,68.34,68.82,73911.0,60.5793,61.0137,60.5793,61.0048,73911.0
2022-03-21 09:40:00,68.81,68.9,68.69,68.81,48619.0,60.996,61.0757,60.8896,60.996,48619.0
2022-03-21 09:45:00,68.81,69.18,68.8,69.02,98212.0,60.996,61.3239,60.9871,61.1821,98212.0
2022-03-21 09:50:00,69.02,69.11,68.94,68.98,35814.0,61.1821,61.2619,61.1112,61.1467,35814.0
2022-03-21 09:55:00,68.98,68.99,68.77,68.8,40522.0,61.1467,61.1555,60.9605,60.9871,40522.0
2022-03-21 10:00:00,68.79,68.8,68.55,68.66,44999.0,60.9782,60.9871,60.7655,60.863,44999.0
2022-03-21 10:05:00,68.65,68.81,68.65,68.75,34286.0,60.8541,60.996,60.8541,60.9428,34286.0
2022-03-21 10:10:00,68.74,68.94,68.71,68.92,32757.0,60.9339,61.1112,60.9073,61.0935,32757.0
2022-03-21 10:15:00,68.93,69.07,68.92,68.97,76964.0,61.1023,61.2264,61.0935,61.1378,76964.0
2022-03-21 10:20:00,68.99,69.04,68.93,68.98,51627.0,61.1555,61.1998,61.1023,61.1467,51627.0
2022-03-21 10:25:00,68.99,69.17,68.96,69.15,30313.0,61.1555,61.3151,61.1289,61.2973,30313.0
2022-03-21 10:30:00,69.16,69.23,69.11,69.11,63017.0,61.3062,61.3683,61.2619,61.2619,63017.0
2022-03-21 10:35:00,69.12,69.19,69.04,69.04,25686.0,61.2708,61.3328,61.1998,61.1998,25686.0
2022-03-21 10:40:00,69.03,69.11,69.02,69.09,26057.0,61.191,61.2619,61.1821,61.2442,26057.0
2022-03-21 10:45:00,69.1,69.12,68.95,68.95,21817.0,61.253,61.2708,61.1201,61.1201,21817.0
2022-03-21 10:50:00,68.95,68.99,68.88,68.99,26306.0,61.1201,61.1555,61.058,61.1555,26306.0
2022-03-21 10:55:00,68.97,69.02,68.91,68.95,38539.0,61.1378,61.1821,61.0846,61.1201,38539.0
2022-03-21 11:00:00,68.96,68.96,68.85,68.93,23643.0,61.1289,61.1289,61.0314,61.1023,23643.0
2022-03-21 11:05:00,68.95,69.04,68.93,68.99,29846.0,61.1201,61.1998,61.1023,61.1555,29846.0
2022-03-21 11:10:00,69.01,69.01,68.88,68.9,20187.0,61.1732,61.1732,61.058,61.0757,20187.0
2022-03-21 11:15:00,68.92,68.96,68.88,68.88,31467.0,61.0935,61.1289,61.058,61.058,31467.0
2022-03-21 11:20:00,68.89,68.89,68.79,68.8,19504.0,61.0669,61.0669,60.9782,60.9871,19504.0
2022-03-21 11:25:00,68.8,68.8,68.68,68.74,30491.0,60.9871,60.9871,60.8807,60.9339,30491.0
2022-03-21 11:30:00,68.73,68.86,68.73,68.84,24043.0,60.925,61.0403,60.925,61.0226,24043.0
2022-03-21 11:35:00,68.84,68.88,68.76,68.8,46123.0,61.0226,61.058,60.9516,60.9871,46123.0
2022-03-21 11:40:00,68.81,68.83,68.67,68.68,41969.0,60.996,61.0137,60.8719,60.8807,41969.0
2022-03-21 11:45:00,68.69,68.8,68.68,68.78,23880.0,60.8896,60.9871,60.8807,60.9694,23880.0
2022-03-21 11:50:00,68.78,68.84,68.75,68.84,19013.0,60.9694,61.0226,60.9428,61.0226,19013.0
2022-03-21 11:55:00,68.84,68.87,68.79,68.83,29347.0,61.0226,61.0491,60.9782,61.0137,29347.0
2022-03-21 12:00:00,68.82,68.93,68.8,68.91,22661.0,61.0048,61.1023,60.9871,61.0846,22661.0
2022-03-21 12:05:00,68.92,68.96,68.89,68.94,28701.0,61.0935,61.1289,61.0669,61.1112,28701.0
2022-03-21 12:10:00,68.97,69.0,68.95,68.96,17774.0,61.1378,61.1644,61.1201,61.1289,17774.0
2022-03-21 12:15:00,68.97,69.05,68.95,69.01,23559.0,61.1378,61.2087,61.1201,61.1732,23559.0
2022-03-21 12:20:00,69.0,69.02,68.92,68.95,17571.0,61.1644,61.1821,61.0935,61.1201,17571.0
2022-03-21 12:25:00,68.95,68.98,68.89,68.98,17196.0,61.1201,61.1467,61.0669,61.1467,17196.0
2022-03-21 12:30:00,68.97,68.97,68.86,68.92,49732.0,61.1378,61.1378,61.0403,61.0935,49732.0
2022-03-21 12:35:00,68.93,69.02,68.93,69.01,25919.0,61.1023,61.1821,61.1023,61.1732,25919.0
2022-03-21 12:40:00,69.01,69.02,68.97,69.01,21589.0,61.1732,61.1821,61.1378,61.1732,21589.0
2022-03-21 12:45:00,69.0,69.01,68.88,68.93,22307.0,61.1644,61.1732,61.058,61.1023,22307.0
2022-03-21 12:50:00,68.93,68.93,68.83,68.87,43101.0,61.1023,61.1023,61.0137,61.0491,43101.0
2022-03-21 12:55:00,68.85,68.96,68.85,68.95,22914.0,61.0314,61.1289,61.0314,61.1201,22914.0
2022-03-21 13:00:00,68.96,68.97,68.9,68.92,23818.0,61.1289,61.1378,61.0757,61.0935,23818.0
2022-03-21 13:05:00,68.92,68.97,68.9,68.93,23032.0,61.0935,61.1378,61.0757,61.1023,23032.0
2022-03-21 13:10:00,68.92,68.93,68.83,68.87,30192.0,61.0935,61.1023,61.0137,61.0491,30192.0
2022-03-21 13:15:00,68.86,68.94,68.84,68.92,24311.0,61.0403,61.1112,61.0226,61.0935,24311.0
2022-03-21 13:20:00,68.93,68.97,68.92,68.95,18278.0,61.1023,61.1378,61.0935,61.1201,18278.0
2022-03-21 13:25:00,68.95,68.99,68.87,68.87,20722.0,61.1201,61.1555,61.0491,61.0491,20722.0
2022-03-21 13:30:00,68.87,68.89,68.84,68.86,12722.0,61.0491,61.0669,61.0226,61.0403,12722.0
2022-03-21 13:35:00,68.87,68.98,68.85,68.97,31571.0,61.0491,61.1467,61.0314,61.1378,31571.0
2022-03-21 13:40:00,68.95,69.02,68.94,69.0,10876.0,61.1201,61.1821,61.1112,61.1644,10876.0
2022-03-21 13:45:00,69.0,69.05,68.99,69.02,15538.0,61.1644,61.2087,61.1555,61.1821,15538.0
2022-03-21 13:50:00,69.01,69.01,68.96,68.99,17684.0,61.1732,61.1732,61.1289,61.1555,17684.0
2022-03-21 13:55:00,68.99,69.02,68.93,68.98,25130.0,61.1555,61.1821,61.1023,61.1467,25130.0
2022-03-21 14:00:00,68.99,69.0,68.92,68.94,27359.0,61.1555,61.1644,61.0935,61.1112,27359.0
2022-03-21 14:05:00,68.92,68.98,68.88,68.97,27492.0,61.0935,61.1467,61.058,61.1378,27492.0
2022-03-21 14:10:00,68.97,68.99,68.93,68.93,22421.0,61.1378,61.1555,61.1023,61.1023,22421.0
2022-03-21 14:15:00,68.93,68.94,68.88,68.9,22635.0,61.1023,61.1112,61.058,61.0757,22635.0
2022-03-21 14:20:00,68.91,68.93,68.85,68.89,35465.0,61.0846,61.1023,61.0314,61.0669,35465.0
2022-03-21 14:25:00,68.88,68.89,68.85,68.89,35555.0,61.058,61.0669,61.0314,61.0669,35555.0
2022-03-21 14:30:00,68.9,68.97,68.88,68.96,26353.0,61.0757,61.1378,61.058,61.1289,26353.0
2022-03-21 14:35:00,68.97,68.98,68.91,68.95,19185.0,61.1378,61.1467,61.0846,61.1201,19185.0
2022-03-21 14:40:00,68.95,68.96,68.91,68.94,15168.0,61.1201,61.1289,61.0846,61.1112,15168.0
2022-03-21 14:45:00,68.94,68.98,68.9,68.91,23307.0,61.1112,61.1467,61.0757,61.0846,23307.0
2022-03-21 14:50:00,68.92,68.97,68.88,68.88,20119.0,61.0935,61.1378,61.058,61.058,20119.0
2022-03-21 14:55:00,68.87,68.88,68.72,68.73,38006.0,61.0491,61.058,60.9162,60.925,38006.0
2022-03-21 15:00:00,68.73,68.87,68.71,68.83,38395.0,60.925,61.0491,60.9073,61.0137,38395.0
2022-03-21 15:05:00,68.82,68.88,68.81,68.85,15081.0,61.0048,61.058,60.996,61.0314,15081.0
2022-03-21 15:10:00,68.86,68.88,68.83,68.86,17729.0,61.0403,61.058,61.0137,61.0403,17729.0
2022-03-21 15:15:00,68.86,68.88,68.82,68.83,23328.0,61.0403,61.058,61.0048,61.0137,23328.0
2022-03-21 15:20:00,68.82,68.82,68.73,68.81,30609.0,61.0048,61.0048,60.925,60.996,30609.0
2022-03-21 15:25:00,68.81,68.88,68.81,68.87,27845.0,60.996,61.058,60.996,61.0491,27845.0
2022-03-21 15:30:00,68.86,68.89,68.82,68.85,73777.0,61.0403,61.0669,61.0048,61.0314,73777.0
2022-03-21 15:35:00,68.85,68.9,68.83,68.86,30908.0,61.0314,61.0757,61.0137,61.0403,30908.0
2022-03-21 15:40:00,68.86,68.89,68.82,68.85,40597.0,61.0403,61.0669,61.0048,61.0314,40597.0
2022-03-21 15:45:00,68.84,68.88,68.82,68.87,52342.0,61.0226,61.058,61.0048,61.0491,52342.0
2022-03-21 15:50:00,68.86,68.91,68.82,68.86,102383.0,61.0403,61.0846,61.0048,61.0403,102383.0
2022-03-21 15:55:00,68.85,68.92,68.81,68.9,265761.0,61.0314,61.0935,60.996,61.0757,265761.0
2022-03-22 09:30:00,68.96,69.03,68.7,68.9,69932.0,61.1289,61.191,60.8985,61.0757,69932.0
2022-03-22 09:35:00,68.9,69.02,68.65,68.69,46867.0,61.0757,61.1821,60.8541,60.8896,46867.0
2022-03-22 09:40:00,68.68,68.89,68.67,68.8,40591.0,60.8807,61.0669,60.8719,60.9871,40591.0
2022-03-22 09:45:00,68.79,68.98,68.78,68.8,40426.0,60.9782,61.1467,60.9694,60.9871,40426.0
2022-03-22 09:50:00,68.82,68.82,68.59,68.59,21239.0,61.0048,61.0048,60.8009,60.8009,21239.0
2022-03-22 09:55:00,68.59,68.68,68.57,68.61,31129.0,60.8009,60.8807,60.7832,60.8187,31129.0
2022-03-22 10:00:00,68.63,68.63,68.46,68.51,47750.0,60.8364,60.8364,60.6857,60.73,47750.0
2022-03-22 10:05:00,68.51,68.55,68.4,68.45,29719.0,60.73,60.7655,60.6325,60.6768,29719.0
2022-03-22 10:10:00,68.45,68.6,68.45,68.59,19129.0,60.6768,60.8098,60.6768,60.8009,19129.0
2022-03-22 10:15:00,68.6,68.64,68.53,68.6,22242.0,60.8098,60.8453,60.7478,60.8098,22242.0
2022-03-22 10:20:00,68.61,68.66,68.6,68.63,17577.0,60.8187,60.863,60.8098,60.8364,17577.0
2022-03-22 10:25:00,68.63,68.74,68.62,68.7,29716.0,60.8364,60.9339,60.8275,60.8985,29716.0
2022-03-22 10:30:00,68.69,68.7,68.44,68.47,36420.0,60.8896,60.8985,60.668,60.6946,36420.0
2022-03-22 10:35:00,68.47,68.62,68.45,68.59,17468.0,60.6946,60.8275,60.6768,60.8009,17468.0
2022-03-22 10:40:00,68.59,68.62,68.54,68.55,25208.0,60.8009,60.8275,60.7566,60.7655,25208.0
2022-03-22 10:45:00,68.55,68.55,68.47,68.52,32560.0,60.7655,60.7655,60.6946,60.7389,32560.0
2022-03-22 10:50:00,68.52,68.59,68.51,68.53,18057.0,60.7389,60.8009,60.73,60.7478,18057.0
2022-03-22 10:55:00,68.53,68.54,68.43,68.48,31668.0,60.7478,60.7566,60.6591,60.7034,31668.0
2022-03-22 11:00:00,68.49,68.52,68.38,68.39,31524.0,60.7123,60.7389,60.6148,60.6237,31524.0
2022-03-22 11:05:00,68.39,68.39,68.22,68.23,27132.0,60.6237,60.6237,60.473,60.4818,27132.0
2022-03-22 11:10:00,68.25,68.39,68.23,68.34,30857.0,60.4996,60.6237,60.4818,60.5793,30857.0
2022-03-22 11:15:00,68.34,68.4,68.25,68.29,27076.0,60.5793,60.6325,60.4996,60.535,27076.0
2022-03-22 11:20:00,68.3,68.41,68.29,68.38,31269.0,60.5439,60.6414,60.535,60.6148,31269.0
2022-03-22 11:25:00,68.37,68.39,68.29,68.31,17075.0,60.6059,60.6237,60.535,60.5527,17075.0
2022-03-22 11:30:00,68.31,68.36,68.26,68.27,25026.0,60.5527,60.5971,60.5084,60.5173,25026.0
2022-03-22 11:35:00,68.27,68.37,68.23,68.35,36263.0,60.5173,60.6059,60.4818,60.5882,36263.0
2022-03-22 11:40:00,68.35,68.37,68.32,68.36,17483.0,60.5882,60.6059,60.5616,60.5971,17483.0
2022-03-22 11:45:00,68.37,68.56,68.35,68.55,45040.0,60.6059,60.7743,60.5882,60.7655,45040.0
2022-03-22 11:50:00,68.53,68.57,68.51,68.53,14170.0,60.7478,60.7832,60.73,60.7478,14170.0
2022-03-22 11:55:00,68.53,68.6,68.53,68.58,23184.0,60.7478,60.8098,60.7478,60.7921,23184.0
2022-03-22 12:00:00,68.58,68.67,68.56,68.66,16970.0,60.7921,60.8719,60.7743,60.863,16970.0
2022-03-22 12:05:00,68.66,68.66,68.55,68.57,29748.0,60.863,60.863,60.7655,60.7832,29748.0
2022-03-22 12:10:00,68.56,68.61,68.53,68.59,34883.0,60.7743,60.8187,60.7478,60.8009,34883.0
2022-03-22 12:15:00,68.59,68.63,68.56,68.59,23089.0,60.8009,60.8364,60.7743,60.8009,23089.0
2022-03-22 12:20:00,68.59,68.71,68.55,68.71,20950.0,60.8009,60.9073,60.7655,60.9073,20950.0
2022-03-22 12:25:00,68.7,68.74,68.68,68.68,16173.0,60.8985,60.9339,60.8807,60.8807,16173.0
2022-03-22 12:30:00,68.66,68.73,68.62,68.72,17809.0,60.863,60.925,60.8275,60.9162,17809.0
2022-03-22 12:35:00,68.73,68.73,68.66,68.68,18420.0,60.925,60.925,60.863,60.8807,18420.0
2022-03-22 12:40:00,68.67,68.75,68.66,68.71,13973.0,60.8719,60.9428,60.863,60.9073,13973.0
2022-03-22 12:45:00,68.71,68.74,68.68,68.69,15660.0,60.9073,60.9339,60.8807,60.8896,15660.0
2022-03-22 12:50:00,68.69,68.8,68.69,68.78,10615.0,60.8896,60.9871,60.8896,60.9694,10615.0
2022-03-22 12:55:00,68.78,68.83,68.76,68.83,9724.0,60.9694,61.0137,60.9516,61.0137,9724.0
2022-03-22 13:00:00,68.84,68.87,68.79,68.81,17471.0,61.0226,61.0491,60.9782,60.996,17471.0
2022-03-22 13:05:00,68.82,68.89,68.82,68.87,8939.0,61.0048,61.0669,61.0048,61.0491,8939.0
2022-03-22 13:10:00,68.86,68.9,68.86,68.9,11305.0,61.0403,61.0757,61.0403,61.0757,11305.0
2022-03-22 13:15:00,68.9,68.9,68.82,68.83,17597.0,61.0757,61.0757,61.0048,61.0137,17597.0
2022-03-22 13:20:00,68.82,68.84,68.77,68.79,15978.0,61.0048,61.0226,60.9605,60.9782,15978.0
2022-03-22 13:25:00,68.8,68.82,68.73,68.75,23980.0,60.9871,61.0048,60.925,60.9428,23980.0
2022-03-22 13:30:00,68.76,68.77,68.72,68.74,16956.0,60.9516,60.9605,60.9162,60.9339,16956.0
2022-03-22 13:35:00,68.74,68.75,68.62,68.65,37410.0,60.9339,60.9428,60.8275,60.8541,37410.0
2022-03-22 13:40:00,68.65,68.83,68.64,68.83,13592.0,60.8541,61.0137,60.8453,61.0137,13592.0
2022-03-22 13:45:00,68.83,68.85,68.79,68.82,30011.0,61.0137,61.0314,60.9782,61.0048,30011.0
2022-03-22 13:50:00,68.81,68.85,68.81,68.84,27797.0,60.996,61.0314,60.996,61.0226,27797.0
2022-03-22 13:55:00,68.84,68.85,68.76,68.77,15838.0,61.0226,61.0314,60.9516,60.9605,15838.0
2022-03-22 14:00:00,68.78,68.88,68.75,68.84,22407.0,60.9694,61.058,60.9428,61.0226,22407.0
2022-03-22 14:05:00,68.84,68.87,68.8,68.8,11589.0,61.0226,61.0491,60.9871,60.9871,11589.0
2022-03-22 14:10:00,68.81,68.85,68.77,68.78,15578.0,60.996,61.0314,60.9605,60.9694,15578.0
2022-03-22 14:15:00,68.77,68.79,68.69,68.72,17062.0,60.9605,60.9782,60.8896,60.9162,17062.0
2022-03-22 14:20:00,68.72,68.73,68.67,68.67,15186.0,60.9162,60.925,60.8719,60.8719,15186.0
2022-03-22 14:25:00,68.66,68.69,68.63,68.67,24852.0,60.863,60.8896,60.8364,60.8719,24852.0
2022-03-22 14:30:00,68.67,68.71,68.66,68.67,18314.0,60.8719,60.9073,60.863,60.8719,18314.0
2022-03-22 14:35:00,68.7,68.72,68.66,68.68,20029.0,60.8985,60.9162,60.863,60.8807,20029.0
2022-03-22 14:40:00,68.68,68.73,68.67,68.73,13769.0,60.8807,60.925,60.8719,60.925,13769.0
2022-03-22 14:45:00,68.73,68.75,68.64,68.64,16729.0,60.925,60.9428,60.8453,60.8453,16729.0
2022-03-22 14:50:00,68.62,68.71,68.62,68.69,18823.0,60.8275,60.9073,60.8275,60.8896,18823.0
2022-03-22 14:55:00,68.69,68.7,68.64,68.65,20200.0,60.8896,60.8985,60.8453,60.8541,20200.0
2022-03-22 15:00:00,68.65,68.71,68.63,68.71,28008.0,60.8541,60.9073,60.8364,60.9073,28008.0
2022-03-22 15:05:00,68.69,68.71,68.64,68.67,20528.0,60.8896,60.9073,60.8453,60.8719,20528.0
2022-03-22 15:10:00,68.67,68.72,68.66,68.71,18619.0,60.8719,60.9162,60.863,60.9073,18619.0
2022-03-22 15:15:00,68.7,68.77,68.69,68.7,28610.0,60.8985,60.9605,60.8896,60.8985,28610.0
2022-03-22 15:20:00,68.71,68.77,68.69,68.73,31191.0,60.9073,60.9605,60.8896,60.925,31191.0
2022-03-22 15:25:00,68.73,68.78,68.73,68.75,16477.0,60.925,60.9694,60.925,60.9428,16477.0
2022-03-22 15:30:00,68.74,68.77,68.65,68.75,41647.0,60.9339,60.9605,60.8541,60.9428,41647.0
2022-03-22 15:35:00,68.75,68.87,68.75,68.83,35522.0,60.9428,61.0491,60.9428,61.0137,35522.0
2022-03-22 15:40:00,68.84,68.85,68.8,68.83,39905.0,61.0226,61.0314,60.9871,61.0137,39905.0
2022-03-22 15:45:00,68.83,68.94,68.82,68.93,65236.0,61.0137,61.1112,61.0048,61.1023,65236.0
2022-03-22 15:50:00,68.93,68.94,68.74,68.76,106016.0,61.1023,61.1112,60.9339,60.9516,106016.0
2022-03-22 15:55:00,68.76,68.84,68.71,68.82,205246.0,60.9516,61.0226,60.9073,61.0048,205246.0
2022-03-23 09:30:00,68.8,68.98,68.57,68.72,86800.0,60.9871,61.1467,60.7832,60.9162,86800.0
2022-03-23 09:35:00,68.72,69.0,68.72,68.94,50817.0,60.9162,61.1644,60.9162,61.1112,50817.0
2022-03-23 09:40:00,68.96,68.96,68.63,68.64,41122.0,61.1289,61.1289,60.8364,60.8453,41122.0
2022-03-23 09:45:00,68.62,68.81,68.6,68.78,31972.0,60.8275,60.996,60.8098,60.9694,31972.0
2022-03-23 09:50:00,68.77,68.92,68.73,68.78,19638.0,60.9605,61.0935,60.925,60.9694,19638.0
2022-03-23 09:55:00,68.8,68.9,68.78,68.83,19794.0,60.9871,61.0757,60.9694,61.0137,19794.0
2022-03-23 10:00:00,68.85,68.96,68.82,68.9,32802.0,61.0314,61.1289,61.0048,61.0757,32802.0
2022-03-23 10:05:00,68.89,68.92,68.74,68.77,18798.0,61.0669,61.0935,60.9339,60.9605,18798.0
2022-03-23 10:10:00,68.76,68.86,68.7,68.71,20184.0,60.9516,61.0403,60.8985,60.9073,20184.0
2022-03-23 10:15:00,68.72,68.83,68.7,68.7,26933.0,60.9162,61.0137,60.8985,60.8985,26933.0
2022-03-23 10:20:00,68.69,68.78,68.63,68.73,21195.0,60.8896,60.9694,60.8364,60.925,21195.0
2022-03-23 10:25:00,68.75,68.76,68.66,68.71,19195.0,60.9428,60.9516,60.863,60.9073,19195.0
2022-03-23 10:30:00,68.69,68.7,68.56,68.67,20208.0,60.8896,60.8985,60.7743,60.8719,20208.0
2022-03-23 10:35:00,68.67,68.72,68.63,68.64,19325.0,60.8719,60.9162,60.8364,60.8453,19325.0
2022-03-23 10:40:00,68.62,68.76,68.61,68.74,23854.0,60.8275,60.9516,60.8187,60.9339,23854.0
2022-03-23 10:45:00,68.74,68.94,68.74,68.92,22490.0,60.9339,61.1112,60.9339,61.0935,22490.0
2022-03-23 10:50:00,68.9,68.9,68.67,68.67,33804.0,61.0757,61.0757,60.8719,60.8719,33804.0
2022-03-23 10:55:00,68.67,68.69,68.55,68.58,17605.0,60.8719,60.8896,60.7655,60.7921,17605.0
2022-03-23 11:00:00,68.57,68.67,68.56,68.65,31697.0,60.7832,60.8719,60.7743,60.8541,31697.0
2022-03-23 11:05:00,68.65,68.67,68.58,68.67,19099.0,60.8541,60.8719,60.7921,60.8719,19099.0
2022-03-23 11:10:00,68.67,68.7,68.59,68.68,12861.0,60.8719,60.8985,60.8009,60.8807,12861.0
2022-03-23 11:15:00,68.7,68.74,68.64,68.64,14265.0,60.8985,60.9339,60.8453,60.8453,14265.0
2022-03-23 11:20:00,68.66,68.66,68.53,68.59,26893.0,60.863,60.863,60.7478,60.8009,26893.0
2022-03-23 11:25:00,68.6,68.65,68.59,68.61,17741.0,60.8098,60.8541,60.8009,60.8187,17741.0
2022-03-23 11:30:00,68.63,68.64,68.55,68.56,11555.0,60.8364,60.8453,60.7655,60.7743,11555.0
2022-03-23 11:35:00,68.54,68.54,68.47,68.49,27260.0,60.7566,60.7566,60.6946,60.7123,27260.0
2022-03-23 11:40:00,68.5,68.53,68.45,68.45,17027.0,60.7212,60.7478,60.6768,60.6768,17027.0
2022-03-23 11:45:00,68.45,68.53,68.45,68.52,13765.0,60.6768,60.7478,60.6768,60.7389,13765.0
2022-03-23 11:50:00,68.52,68.52,68.38,68.48,48162.0,60.7389,60.7389,60.6148,60.7034,48162.0
2022-03-23 11:55:00,68.49,68.49,68.38,68.38,10844.0,60.7123,60.7123,60.6148,60.6148,10844.0
2022-03-23 12:00:00,68.42,68.45,68.38,68.39,21326.0,60.6502,60.6768,60.6148,60.6237,21326.0
2022-03-23 12:05:00,68.42,68.5,68.4,68.5,12156.0,60.6502,60.7212,60.6325,60.7212,12156.0
2022-03-23 12:10:00,68.5,68.55,68.49,68.52,14003.0,60.7212,60.7655,60.7123,60.7389,14003.0
2022-03-23 12:15:00,68.51,68.51,68.43,68.45,16544.0,60.73,60.73,60.6591,60.6768,16544.0
2022-03-23 12:20:00,68.45,68.53,68.4,68.52,11899.0,60.6768,60.7478,60.6325,60.7389,11899.0
2022-03-23 12:25:00,68.51,68.6,68.49,68.6,15445.0,60.73,60.8098,60.7123,60.8098,15445.0
2022-03-23 12:30:00,68.6,68.62,68.58,68.62,13563.0,60.8098,60.8275,60.7921,60.8275,13563.0
2022-03-23 12:35:00,68.64,68.66,68.6,68.6,11298.0,60.8453,60.863,60.8098,60.8098,11298.0
2022-03-23 12:40:00,68.6,68.61,68.54,68.55,13815.0,60.8098,60.8187,60.7566,60.7655,13815.0
2022-03-23 12:45:00,68.54,68.57,68.49,68.49,10299.0,60.7566,60.7832,60.7123,60.7123,10299.0
2022-03-23 12:50:00,68.49,68.55,68.48,68.55,8453.0,60.7123,60.7655,60.7034,60.7655,8453.0
2022-03-23 12:55:00,68.55,68.62,68.55,68.62,9568.0,60.7655,60.8275,60.7655,60.8275,9568.0
2022-03-23 13:00:00,68.64,68.7,68.62,68.7,11955.0,60.8453,60.8985,60.8275,60.8985,11955.0
2022-03-23 13:05:00,68.7,68.73,68.65,68.67,9588.0,60.8985,60.925,60.8541,60.8719,9588.0
2022-03-23 13:10:00,68.65,68.75,68.65,68.75,15615.0,60.8541,60.9428,60.8541,60.9428,15615.0
2022-03-23 13:15:00,68.75,68.84,68.75,68.79,19869.0,60.9428,61.0226,60.9428,60.9782,19869.0
2022-03-23 13:20:00,68.78,68.86,68.78,68.83,12889.0,60.9694,61.0403,60.9694,61.0137,12889.0
2022-03-23 13:25:00,68.81,68.91,68.78,68.9,27207.0,60.996,61.0846,60.9694,61.0757,27207.0
2022-03-23 13:30:00,68.89,68.89,68.78,68.85,27528.0,61.0669,61.0669,60.9694,61.0314,27528.0
2022-03-23 13:35:00,68.86,68.87,68.78,68.81,7945.0,61.0403,61.0491,60.9694,60.996,7945.0
2022-03-23 13:40:00,68.82,68.87,68.82,68.85,7630.0,61.0048,61.0491,61.0048,61.0314,7630.0
2022-03-23 13:45:00,68.85,68.9,68.85,68.9,12685.0,61.0314,61.0757,61.0314,61.0757,12685.0
2022-03-23 13:50:00,68.89,68.93,68.84,68.85,16376.0,61.0669,61.1023,61.0226,61.0314,16376.0
2022-03-23 13:55:00,68.84,68.88,68.82,68.83,19391.0,61.0226,61.058,61.0048,61.0137,19391.0
2022-03-23 14:00:00,68.84,68.94,68.84,68.92,13383.0,61.0226,61.1112,61.0226,61.0935,13383.0
2022-03-23 14:05:00,68.92,68.97,68.92,68.96,17610.0,61.0935,61.1378,61.0935,61.1289,17610.0
2022-03-23 14:10:00,68.94,69.0,68.94,68.96,21250.0,61.1112,61.1644,61.1112,61.1289,21250.0
2022-03-23 14:15:00,68.97,68.99,68.89,68.89,22443.0,61.1378,61.1555,61.0669,61.0669,22443.0
2022-03-23 14:20:00,68.89,68.96,68.86,68.95,30804.0,61.0669,61.1289,61.0403,61.1201,30804.0
2022-03-23 14:25:00,68.96,69.03,68.93,68.99,44830.0,61.1289,61.191,61.1023,61.1555,44830.0
2022-03-23 14:30:00,68.99,69.04,68.98,69.02,20508.0,61.1555,61.1998,61.1467,61.1821,20508.0
2022-03-23 14:35:00,69.01,69.07,68.98,69.06,28268.0,61.1732,61.2264,61.1467,61.2176,28268.0
2022-03-23 14:40:00,69.05,69.08,69.01,69.01,16623.0,61.2087,61.2353,61.1732,61.1732,16623.0
2022-03-23 14:45:00,69.01,69.04,68.92,68.93,28084.0,61.1732,61.1998,61.0935,61.1023,28084.0
2022-03-23 14:50:00,68.93,69.06,68.93,69.06,16389.0,61.1023,61.2176,61.1023,61.2176,16389.0
2022-03-23 14:55:00,69.06,69.12,69.04,69.06,37923.0,61.2176,61.2708,61.1998,61.2176,37923.0
2022-03-23 15:00:00,69.06,69.1,69.04,69.08,18003.0,61.2176,61.253,61.1998,61.2353,18003.0
2022-03-23 15:05:00,69.08,69.12,69.08,69.11,20492.0,61.2353,61.2708,61.2353,61.2619,20492.0
2022-03-23 15:10:00,69.11,69.18,69.11,69.15,24914.0,61.2619,61.3239,61.2619,61.2973,24914.0
2022-03-23 15:15:00,69.15,69.23,69.15,69.23,28423.0,61.2973,61.3683,61.2973,61.3683,28423.0
2022-03-23 15:20:00,69.23,69.24,69.15,69.15,29068.0,61.3683,61.3771,61.2973,61.2973,29068.0
2022-03-23 15:25:00,69.15,69.17,69.11,69.13,23148.0,61.2973,61.3151,61.2619,61.2796,23148.0
2022-03-23 15:30:00,69.13,69.13,69.02,69.02,76486.0,61.2796,61.2796,61.1821,61.1821,76486.0
2022-03-23 15:35:00,69.01,69.02,68.89,68.9,32819.0,61.1732,61.1821,61.0669,61.0757,32819.0
2022-03-23 15:40:00,68.9,68.91,68.8,68.81,32646.0,61.0757,61.0846,60.9871,60.996,32646.0
2022-03-23 15:45:00,68.81,68.86,68.78,68.81,89820.0,60.996,61.0403,60.9694,60.996,89820.0
2022-03-23 15:50:00,68.81,68.97,68.76,68.89,72851.0,60.996,61.1378,60.9516,61.0669,72851.0
2022-03-23 15:55:00,68.89,68.89,68.7,68.79,308568.0,61.0669,61.0669,60.8985,60.9782,308568.0
2022-03-24 09:30:00,68.76,68.99,68.75,68.96,55882.0,60.9516,61.1555,60.9428,61.1289,55882.0
2022-03-24 09:35:00,68.96,68.98,68.78,68.87,54472.0,61.1289,61.1467,60.9694,61.0491,54472.0
2022-03-24 09:40:00,68.86,68.86,68.73,68.82,47746.0,61.0403,61.0403,60.925,61.0048,47746.0
2022-03-24 09:45:00,68.82,69.06,68.77,69.05,54529.0,61.0048,61.2176,60.9605,61.2087,54529.0
2022-03-24 09:50:00,69.04,69.12,68.96,69.03,18625.0,61.1998,61.2708,61.1289,61.191,18625.0
2022-03-24 09:55:00,69.0,69.14,68.97,69.1,30170.0,61.1644,61.2885,61.1378,61.253,30170.0
2022-03-24 10:00:00,69.1,69.12,69.05,69.08,17626.0,61.253,61.2708,61.2087,61.2353,17626.0
2022-03-24 10:05:00,69.05,69.31,69.04,69.28,54413.0,61.2087,61.4392,61.1998,61.4126,54413.0
2022-03-24 10:10:00,69.28,69.43,69.28,69.37,34573.0,61.4126,61.5456,61.4126,61.4924,34573.0
2022-03-24 10:15:00,69.38,69.57,69.38,69.5,115358.0,61.5012,61.6697,61.5012,61.6076,115358.0
2022-03-24 10:20:00,69.5,69.5,69.35,69.44,26301.0,61.6076,61.6076,61.4746,61.5544,26301.0
2022-03-24 10:25:00,69.45,69.46,69.36,69.4,26821.0,61.5633,61.5721,61.4835,61.519,26821.0
2022-03-24 10:30:00,69.4,69.57,69.39,69.45,29074.0,61.519,61.6697,61.5101,61.5633,29074.0
2022-03-24 10:35:00,69.45,69.48,69.39,69.4,24550.0,61.5633,61.5899,61.5101,61.519,24550.0
2022-03-24 10:40:00,69.41,69.46,69.39,69.44,22724.0,61.5278,61.5721,61.5101,61.5544,22724.0
2022-03-24 10:45:00,69.43,69.43,69.36,69.39,18993.0,61.5456,61.5456,61.4835,61.5101,18993.0
2022-03-24 10:50:00,69.39,69.44,69.37,69.4,15904.0,61.5101,61.5544,61.4924,61.519,15904.0
2022-03-24 10:55:00,69.39,69.4,69.31,69.35,17990.0,61.5101,61.519,61.4392,61.4746,17990.0
2022-03-24 11:00:00,69.37,69.47,69.35,69.47,33510.0,61.4924,61.581,61.4746,61.581,33510.0
2022-03-24 11:05:00,69.47,69.5,69.43,69.44,22245.0,61.581,61.6076,61.5456,61.5544,22245.0
2022-03-24 11:10:00,69.45,69.45,69.36,69.41,20231.0,61.5633,61.5633,61.4835,61.5278,20231.0
2022-03-24 11:15:00,69.41,69.45,69.4,69.42,10375.0,61.5278,61.5633,61.519,61.5367,10375.0
2022-03-24 11:20:00,69.42,69.46,69.4,69.42,18522.0,61.5367,61.5721,61.519,61.5367,18522.0
2022-03-24 11:25:00,69.41,69.43,69.36,69.4,22529.0,61.5278,61.5456,61.4835,61.519,22529.0
2022-03-24 11:30:00,69.41,69.41,69.22,69.24,27367.0,61.5278,61.5278,61.3594,61.3771,27367.0
2022-03-24 11:35:00,69.24,69.43,69.24,69.42,15370.0,61.3771,61.5456,61.3771,61.5367,15370.0
2022-03-24 11:40:00,69.44,69.48,69.43,69.48,21813.0,61.5544,61.5899,61.5456,61.5899,21813.0
2022-03-24 11:45:00,69.47,69.48,69.41,69.44,17660.0,61.581,61.5899,61.5278,61.5544,17660.0
2022-03-24 11:50:00,69.44,69.45,69.4,69.43,12112.0,61.5544,61.5633,61.519,61.5456,12112.0
2022-03-24 11:55:00,69.44,69.47,69.42,69.42,11476.0,61.5544,61.581,61.5367,61.5367,11476.0
2022-03-24 12:00:00,69.44,69.58,69.44,69.55,58474.0,61.5544,61.6785,61.5544,61.6519,58474.0
2022-03-24 12:05:00,69.56,69.56,69.38,69.4,19594.0,61.6608,61.6608,61.5012,61.519,19594.0
2022-03-24 12:10:00,69.41,69.41,69.31,69.32,9297.0,61.5278,61.5278,61.4392,61.448,9297.0
2022-03-24 12:15:00,69.31,69.39,69.3,69.3,23875.0,61.4392,61.5101,61.4303,61.4303,23875.0
2022-03-24 12:20:00,69.31,69.32,69.26,69.27,21352.0,61.4392,61.448,61.3949,61.4037,21352.0
2022-03-24 12:25:00,69.26,69.27,69.19,69.24,11580.0,61.3949,61.4037,61.3328,61.3771,11580.0
2022-03-24 12:30:00,69.26,69.27,69.21,69.23,23232.0,61.3949,61.4037,61.3505,61.3683,23232.0
2022-03-24 12:35:00,69.23,69.26,69.21,69.26,18635.0,61.3683,61.3949,61.3505,61.3949,18635.0
2022-03-24 12:40:00,69.29,69.34,69.29,69.29,11604.0,61.4215,61.4658,61.4215,61.4215,11604.0
2022-03-24 12:45:00,69.28,69.32,69.28,69.31,10535.0,61.4126,61.448,61.4126,61.4392,10535.0
2022-03-24 12:50:00,69.3,69.3,69.27,69.3,9183.0,61.4303,61.4303,61.4037,61.4303,9183.0
2022-03-24 12:55:00,69.3,69.31,69.28,69.28,5981.0,61.4303,61.4392,61.4126,61.4126,5981.0
2022-03-24 13:00:00,69.28,69.29,69.19,69.23,15678.0,61.4126,61.4215,61.3328,61.3683,15678.0
2022-03-24 13:05:00,69.24,69.3,69.24,69.3,8481.0,61.3771,61.4303,61.3771,61.4303,8481.0
2022-03-24 13:10:00,69.31,69.34,69.29,69.29,9557.0,61.4392,61.4658,61.4215,61.4215,9557.0
2022-03-24 13:15:00,69.31,69.32,69.24,69.27,16143.0,61.4392,61.448,61.3771,61.4037,16143.0
2022-03-24 13:20:00,69.28,69.29,69.26,69.27,4111.0,61.4126,61.4215,61.3949,61.4037,4111.0
2022-03-24 13:25:00,69.27,69.28,69.22,69.25,16116.0,61.4037,61.4126,61.3594,61.386,16116.0
2022-03-24 13:30:00,69.25,69.28,69.24,69.24,7339.0,61.386,61.4126,61.3771,61.3771,7339.0
2022-03-24 13:35:00,69.23,69.23,69.13,69.14,22179.0,61.3683,61.3683,61.2796,61.2885,22179.0
2022-03-24 13:40:00,69.14,69.16,69.09,69.16,19672.0,61.2885,61.3062,61.2442,61.3062,19672.0
2022-03-24 13:45:00,69.16,69.21,69.15,69.2,11863.0,61.3062,61.3505,61.2973,61.3417,11863.0
2022-03-24 13:50:00,69.22,69.23,69.17,69.18,8627.0,61.3594,61.3683,61.3151,61.3239,8627.0
2022-03-24 13:55:00,69.18,69.2,69.13,69.17,17949.0,61.3239,61.3417,61.2796,61.3151,17949.0
2022-03-24 14:00:00,69.16,69.17,69.08,69.09,10742.0,61.3062,61.3151,61.2353,61.2442,10742.0
2022-03-24 14:05:00,69.1,69.21,69.09,69.19,19652.0,61.253,61.3505,61.2442,61.3328,19652.0
2022-03-24 14:10:00,69.18,69.23,69.14,69.22,16898.0,61.3239,61.3683,61.2885,61.3594,16898.0
2022-03-24 14:15:00,69.22,69.28,69.21,69.23,7053.0,61.3594,61.4126,61.3505,61.3683,7053.0
2022-03-24 14:20:00,69.22,69.22,69.16,69.17,10146.0,61.3594,61.3594,61.3062,61.3151,10146.0
2022-03-24 14:25:00,69.17,69.19,69.1,69.12,10008.0,61.3151,61.3328,61.253,61.2708,10008.0
2022-03-24 14:30:00,69.12,69.15,69.1,69.11,11790.0,61.2708,61.2973,61.253,61.2619,11790.0
2022-03-24 14:35:00,69.11,69.17,69.09,69.16,12094.0,61.2619,61.3151,61.2442,61.3062,12094.0
2022-03-24 14:40:00,69.17,69.19,69.16,69.16,10515.0,61.3151,61.3328,61.3062,61.3062,10515.0
2022-03-24 14:45:00,69.16,69.17,69.11,69.14,13145.0,61.3062,61.3151,61.2619,61.2885,13145.0
2022-03-24 14:50:00,69.13,69.15,69.11,69.13,13868.0,61.2796,61.2973,61.2619,61.2796,13868.0
2022-03-24 14:55:00,69.13,69.14,69.1,69.14,9227.0,61.2796,61.2885,61.253,61.2885,9227.0
2022-03-24 15:00:00,69.13,69.14,69.03,69.06,25343.0,61.2796,61.2885,61.191,61.2176,25343.0
2022-03-24 15:05:00,69.06,69.14,69.05,69.13,31683.0,61.2176,61.2885,61.2087,61.2796,31683.0
2022-03-24 15:10:00,69.13,69.2,69.12,69.2,14782.0,61.2796,61.3417,61.2708,61.3417,14782.0
2022-03-24 15:15:00,69.2,69.26,69.16,69.26,20968.0,61.3417,61.3949,61.3062,61.3949,20968.0
2022-03-24 15:20:00,69.26,69.32,69.24,69.3,25682.0,61.3949,61.448,61.3771,61.4303,25682.0
2022-03-24 15:25:00,69.3,69.33,69.28,69.31,22077.0,61.4303,61.4569,61.4126,61.4392,22077.0
2022-03-24 15:30:00,69.31,69.35,69.27,69.31,32517.0,61.4392,61.4746,61.4037,61.4392,32517.0
2022-03-24 15:35:00,69.31,69.36,69.28,69.34,36812.0,61.4392,61.4835,61.4126,61.4658,36812.0
2022-03-24 15:40:00,69.34,69.36,69.3,69.31,49702.0,61.4658,61.4835,61.4303,61.4392,49702.0
2022-03-24 15:45:00,69.31,69.35,69.28,69.34,72667.0,61.4392,61.4746,61.4126,61.4658,72667.0
2022-03-24 15:50:00,69.36,69.38,69.27,69.28,110323.0,61.4835,61.5012,61.4037,61.4126,110323.0
2022-03-24 15:55:00,69.28,69.32,69.22,69.3,279837.0,61.4126,61.448,61.3594,61.4303,279837.0
2022-03-25 09:30:00,69.5,69.65,69.38,69.53,80941.0,61.6076,61.7406,61.5012,61.6342,80941.0
2022-03-25 09:35:00,69.58,69.75,69.57,69.73,42067.0,61.6785,61.8292,61.6697,61.8115,42067.0
2022-03-25 09:40:00,69.74,69.79,69.66,69.69,46847.0,61.8203,61.8647,61.7494,61.776,46847.0
2022-03-25 09:45:00,69.67,69.77,69.6,69.77,59837.0,61.7583,61.8469,61.6962,61.8469,59837.0
2022-03-25 09:50:00,69.79,69.85,69.66,69.82,44986.0,61.8647,61.9179,61.7494,61.8913,44986.0
2022-03-25 09:55:00,69.81,70.0,69.81,69.93,70615.0,61.8824,62.0508,61.8824,61.9888,70615.0
2022-03-25 10:00:00,69.95,70.07,69.93,70.02,212772.0,62.0065,62.1129,61.9888,62.0686,212772.0
2022-03-25 10:05:00,70.0,70.04,69.97,70.01,43900.0,62.0508,62.0863,62.0242,62.0597,43900.0
2022-03-25 10:10:00,70.02,70.08,69.97,70.02,47396.0,62.0686,62.1217,62.0242,62.0686,47396.0
2022-03-25 10:15:00,70.03,70.09,70.01,70.05,23000.0,62.0774,62.1306,62.0597,62.0951,23000.0
2022-03-25 10:20:00,70.04,70.18,69.98,70.14,52538.0,62.0863,62.2104,62.0331,62.1749,52538.0
2022-03-25 10:25:00,70.14,70.24,70.12,70.18,35128.0,62.1749,62.2636,62.1572,62.2104,35128.0
2022-03-25 10:30:00,70.18,70.19,70.08,70.09,15279.0,62.2104,62.2192,62.1217,62.1306,15279.0
2022-03-25 10:35:00,70.06,70.08,69.98,70.06,26211.0,62.104,62.1217,62.0331,62.104,26211.0
2022-03-25 10:40:00,70.06,70.1,70.02,70.03,28252.0,62.104,62.1395,62.0686,62.0774,28252.0
2022-03-25 10:45:00,70.03,70.07,69.98,70.04,20187.0,62.0774,62.1129,62.0331,62.0863,20187.0
2022-03-25 10:50:00,70.05,70.14,70.05,70.09,31540.0,62.0951,62.1749,62.0951,62.1306,31540.0
2022-03-25 10:55:00,70.1,70.14,70.05,70.05,39237.0,62.1395,62.1749,62.0951,62.0951,39237.0
2022-03-25 11:00:00,70.04,70.1,70.02,70.08,31694.0,62.0863,62.1395,62.0686,62.1217,31694.0
2022-03-25 11:05:00,70.08,70.14,70.08,70.1,30768.0,62.1217,62.1749,62.1217,62.1395,30768.0
2022-03-25 11:10:00,70.11,70.11,69.98,70.08,28063.0,62.1483,62.1483,62.0331,62.1217,28063.0
2022-03-25 11:15:00,70.09,70.1,70.05,70.07,18326.0,62.1306,62.1395,62.0951,62.1129,18326.0
2022-03-25 11:20:00,70.08,70.09,69.97,70.0,15364.0,62.1217,62.1306,62.0242,62.0508,15364.0
2022-03-25 11:25:00,70.0,70.03,69.92,69.93,36236.0,62.0508,62.0774,61.9799,61.9888,36236.0
2022-03-25 11:30:00,69.93,70.02,69.92,70.02,41220.0,61.9888,62.0686,61.9799,62.0686,41220.0
2022-03-25 11:35:00,70.02,70.15,70.01,70.12,23254.0,62.0686,62.1838,62.0597,62.1572,23254.0
2022-03-25 11:40:00,70.13,70.13,70.01,70.03,16364.0,62.1661,62.1661,62.0597,62.0774,16364.0
2022-03-25 11:45:00,70.05,70.09,70.04,70.05,21012.0,62.0951,62.1306,62.0863,62.0951,21012.0
2022-03-25 11:50:00,70.04,70.08,70.03,70.06,13377.0,62.0863,62.1217,62.0774,62.104,13377.0
2022-03-25 11:55:00,70.05,70.13,70.05,70.11,21055.0,62.0951,62.1661,62.0951,62.1483,21055.0
2022-03-25 12:00:00,70.13,70.19,70.1,70.18,27770.0,62.1661,62.2192,62.1395,62.2104,27770.0
2022-03-25 12:05:00,70.18,70.21,70.15,70.16,34611.0,62.2104,62.237,62.1838,62.1927,34611.0
2022-03-25 12:10:00,70.16,70.18,70.14,70.15,29527.0,62.1927,62.2104,62.1749,62.1838,29527.0
2022-03-25 12:15:00,70.15,70.18,70.13,70.15,21717.0,62.1838,62.2104,62.1661,62.1838,21717.0
2022-03-25 12:20:00,70.14,70.22,70.12,70.21,21959.0,62.1749,62.2458,62.1572,62.237,21959.0
2022-03-25 12:25:00,70.21,70.21,70.17,70.17,17786.0,62.237,62.237,62.2015,62.2015,17786.0
2022-03-25 12:30:00,70.18,70.21,70.11,70.16,21627.0,62.2104,62.237,62.1483,62.1927,21627.0
2022-03-25 12:35:00,70.16,70.17,70.12,70.14,17392.0,62.1927,62.2015,62.1572,62.1749,17392.0
2022-03-25 12:40:00,70.15,70.19,70.14,70.17,19866.0,62.1838,62.2192,62.1749,62.2015,19866.0
2022-03-25 12:45:00,70.17,70.21,70.16,70.17,19917.0,62.2015,62.237,62.1927,62.2015,19917.0
2022-03-25 12:50:00,70.18,70.19,70.14,70.17,25313.0,62.2104,62.2192,62.1749,62.2015,25313.0
2022-03-25 12:55:00,70.17,70.2,70.14,70.18,46884.0,62.2015,62.2281,62.1749,62.2104,46884.0
2022-03-25 13:00:00,70.19,70.22,70.18,70.22,16636.0,62.2192,62.2458,62.2104,62.2458,16636.0
2022-03-25 13:05:00,70.22,70.29,70.21,70.21,60054.0,62.2458,62.3079,62.237,62.237,60054.0
2022-03-25 13:10:00,70.21,70.24,70.16,70.23,24467.0,62.237,62.2636,62.1927,62.2547,24467.0
2022-03-25 13:15:00,70.24,70.31,70.24,70.24,28482.0,62.2636,62.3256,62.2636,62.2636,28482.0
2022-03-25 13:20:00,70.24,70.3,70.19,70.24,48887.0,62.2636,62.3168,62.2192,62.2636,48887.0
2022-03-25 13:25:00,70.25,70.37,70.25,70.36,39755.0,62.2724,62.3788,62.2724,62.3699,39755.0
2022-03-25 13:30:00,70.37,70.42,70.33,70.37,55350.0,62.3788,62.4231,62.3433,62.3788,55350.0
2022-03-25 13:35:00,70.37,70.4,70.33,70.38,28880.0,62.3788,62.4054,62.3433,62.3877,28880.0
2022-03-25 13:40:00,70.37,70.4,70.34,70.36,19585.0,62.3788,62.4054,62.3522,62.3699,19585.0
2022-03-25 13:45:00,70.37,70.4,70.35,70.37,21336.0,62.3788,62.4054,62.3611,62.3788,21336.0
2022-03-25 13:50:00,70.37,70.47,70.37,70.45,39746.0,62.3788,62.4675,62.3788,62.4497,39746.0
2022-03-25 13:55:00,70.45,70.5,70.45,70.46,36466.0,62.4497,62.494,62.4497,62.4586,36466.0
2022-03-25 14:00:00,70.46,70.5,70.44,70.5,34622.0,62.4586,62.494,62.4409,62.494,34622.0
2022-03-25 14:05:00,70.49,70.62,70.49,70.58,77886.0,62.4852,62.6004,62.4852,62.565,77886.0
2022-03-25 14:10:00,70.59,70.71,70.59,70.69,35250.0,62.5738,62.6802,62.5738,62.6625,35250.0
2022-03-25 14:15:00,70.7,70.73,70.66,70.72,42294.0,62.6713,62.6979,62.6359,62.6891,42294.0
2022-03-25 14:20:00,70.73,70.78,70.69,70.75,38854.0,62.6979,62.7422,62.6625,62.7157,38854.0
2022-03-25 14:25:00,70.76,70.77,70.68,70.69,15876.0,62.7245,62.7334,62.6536,62.6625,15876.0
2022-03-25 14:30:00,70.7,70.75,70.68,70.73,45375.0,62.6713,62.7157,62.6536,62.6979,45375.0
2022-03-25 14:35:00,70.73,70.8,70.7,70.72,28716.0,62.6979,62.76,62.6713,62.6891,28716.0
2022-03-25 14:40:00,70.72,70.74,70.68,70.72,22302.0,62.6891,62.7068,62.6536,62.6891,22302.0
2022-03-25 14:45:00,70.72,70.75,70.7,70.7,32424.0,62.6891,62.7157,62.6713,62.6713,32424.0
2022-03-25 14:50:00,70.7,70.71,70.66,70.68,28079.0,62.6713,62.6802,62.6359,62.6536,28079.0
2022-03-25 14:55:00,70.69,70.7,70.63,70.64,25637.0,62.6625,62.6713,62.6093,62.6181,25637.0
2022-03-25 15:00:00,70.63,70.64,70.55,70.59,40167.0,62.6093,62.6181,62.5384,62.5738,40167.0
2022-03-25 15:05:00,70.6,70.63,70.53,70.57,26777.0,62.5827,62.6093,62.5206,62.5561,26777.0
2022-03-25 15:10:00,70.57,70.67,70.56,70.67,54605.0,62.5561,62.6447,62.5472,62.6447,54605.0
2022-03-25 15:15:00,70.67,70.69,70.62,70.65,42609.0,62.6447,62.6625,62.6004,62.627,42609.0
2022-03-25 15:20:00,70.64,70.65,70.56,70.58,61234.0,62.6181,62.627,62.5472,62.565,61234.0
2022-03-25 15:25:00,70.59,70.61,70.56,70.56,42841.0,62.5738,62.5916,62.5472,62.5472,42841.0
2022-03-25 15:30:00,70.55,70.64,70.54,70.63,60036.0,62.5384,62.6181,62.5295,62.6093,60036.0
2022-03-25 15:35:00,70.63,70.74,70.6,70.67,78164.0,62.6093,62.7068,62.5827,62.6447,78164.0
2022-03-25 15:40:00,70.67,70.72,70.65,70.69,69545.0,62.6447,62.6891,62.627,62.6625,69545.0
2022-03-25 15:45:00,70.69,70.7,70.64,70.67,80727.0,62.6625,62.6713,62.6181,62.6447,80727.0
2022-03-25 15:50:00,70.66,70.71,70.57,70.7,165330.0,62.6359,62.6802,62.5561,62.6713,165330.0
2022-03-25 15:55:00,70.69,70.93,70.68,70.93,483129.0,62.6625,62.8752,62.6536,62.8752,483129.0
2022-03-28 09:30:00,70.99,70.99,70.59,70.62,101683.0,62.9284,62.9284,62.5738,62.6004,101683.0
2022-03-28 09:35:00,70.62,70.71,70.3,70.34,42298.0,62.6004,62.6802,62.3168,62.3522,42298.0
2022-03-28 09:40:00,70.34,70.7,70.34,70.62,33435.0,62.3522,62.6713,62.3522,62.6004,33435.0
2022-03-28 09:45:00,70.62,70.84,70.61,70.78,30486.0,62.6004,62.7954,62.5916,62.7422,30486.0
2022-03-28 09:50:00,70.77,70.79,70.69,70.72,26872.0,62.7334,62.7511,62.6625,62.6891,26872.0
2022-03-28 09:55:00,70.73,70.81,70.64,70.81,33382.0,62.6979,62.7688,62.6181,62.7688,33382.0
2022-03-28 10:00:00,70.8,70.93,70.76,70.89,29551.0,62.76,62.8752,62.7245,62.8398,29551.0
2022-03-28 10:05:00,70.86,70.88,70.72,70.86,38445.0,62.8132,62.8309,62.6891,62.8132,38445.0
2022-03-28 10:10:00,70.82,70.86,70.75,70.81,24041.0,62.7777,62.8132,62.7157,62.7688,24041.0
2022-03-28 10:15:00,70.82,71.16,70.82,71.11,102288.0,62.7777,63.0791,62.7777,63.0348,102288.0
2022-03-28 10:20:00,71.11,71.17,71.02,71.06,26148.0,63.0348,63.088,62.955,62.9905,26148.0
2022-03-28 10:25:00,71.08,71.15,71.03,71.03,25504.0,63.0082,63.0702,62.9639,62.9639,25504.0
2022-03-28 10:30:00,71.06,71.07,70.77,70.78,33722.0,62.9905,62.9993,62.7334,62.7422,33722.0
2022-03-28 10:35:00,70.79,70.93,70.73,70.9,25323.0,62.7511,62.8752,62.6979,62.8486,25323.0
2022-03-28 10:40:00,70.9,70.92,70.84,70.89,25466.0,62.8486,62.8663,62.7954,62.8398,25466.0
2022-03-28 10:45:00,70.87,70.88,70.71,70.72,24447.0,62.822,62.8309,62.6802,62.6891,24447.0
2022-03-28 10:50:00,70.71,70.85,70.7,70.83,21407.0,62.6802,62.8043,62.6713,62.7866,21407.0
2022-03-28 10:55:00,70.84,70.87,70.76,70.79,23249.0,62.7954,62.822,62.7245,62.7511,23249.0
2022-03-28 11:00:00,70.8,70.94,70.75,70.94,51656.0,62.76,62.8841,62.7157,62.8841,51656.0
2022-03-28 11:05:00,70.94,70.94,70.8,70.83,18781.0,62.8841,62.8841,62.76,62.7866,18781.0
2022-03-28 11:10:00,70.82,70.83,70.72,70.77,11583.0,62.7777,62.7866,62.6891,62.7334,11583.0
2022-03-28 11:15:00,70.78,70.81,70.73,70.74,9266.0,62.7422,62.7688,62.6979,62.7068,9266.0
2022-03-28 11:20:00,70.74,70.88,70.74,70.86,10073.0,62.7068,62.8309,62.7068,62.8132,10073.0
2022-03-28 11:25:00,70.86,70.87,70.75,70.75,16676.0,62.8132,62.822,62.7157,62.7157,16676.0
2022-03-28 11:30:00,70.79,70.92,70.78,70.9,14852.0,62.7511,62.8663,62.7422,62.8486,14852.0
2022-03-28 11:35:00,70.9,70.94,70.86,70.87,19309.0,62.8486,62.8841,62.8132,62.822,19309.0
2022-03-28 11:40:00,70.87,70.87,70.8,70.81,13003.0,62.822,62.822,62.76,62.7688,13003.0
2022-03-28 11:45:00,70.8,70.83,70.71,70.73,23207.0,62.76,62.7866,62.6802,62.6979,23207.0
2022-03-28 11:50:00,70.73,70.81,70.73,70.77,15825.0,62.6979,62.7688,62.6979,62.7334,15825.0
2022-03-28 11:55:00,70.76,70.84,70.74,70.82,22542.0,62.7245,62.7954,62.7068,62.7777,22542.0
2022-03-28 12:00:00,70.83,70.87,70.78,70.78,14472.0,62.7866,62.822,62.7422,62.7422,14472.0
2022-03-28 12:05:00,70.78,70.82,70.75,70.81,32940.0,62.7422,62.7777,62.7157,62.7688,32940.0
2022-03-28 12:10:00,70.81,70.87,70.8,70.86,21380.0,62.7688,62.822,62.76,62.8132,21380.0
2022-03-28 12:15:00,70.86,70.9,70.83,70.89,10463.0,62.8132,62.8486,62.7866,62.8398,10463.0
2022-03-28 12:20:00,70.89,70.89,70.77,70.8,14952.0,62.8398,62.8398,62.7334,62.76,14952.0
2022-03-28 12:25:00,70.79,70.87,70.78,70.87,7087.0,62.7511,62.822,62.7422,62.822,7087.0
2022-03-28 12:30:00,70.88,70.88,70.74,70.75,15980.0,62.8309,62.8309,62.7068,62.7157,15980.0
2022-03-28 12:35:00,70.76,70.85,70.75,70.85,12042.0,62.7245,62.8043,62.7157,62.8043,12042.0
2022-03-28 12:40:00,70.86,70.91,70.84,70.87,6762.0,62.8132,62.8575,62.7954,62.822,6762.0
2022-03-28 12:45:00,70.88,70.95,70.88,70.94,11376.0,62.8309,62.8929,62.8309,62.8841,11376.0
2022-03-28 12:50:00,70.93,70.93,70.86,70.87,16601.0,62.8752,62.8752,62.8132,62.822,16601.0
2022-03-28 12:55:00,70.85,70.96,70.84,70.93,14663.0,62.8043,62.9018,62.7954,62.8752,14663.0
2022-03-28 13:00:00,70.92,70.96,70.92,70.94,11712.0,62.8663,62.9018,62.8663,62.8841,11712.0
2022-03-28 13:05:00,70.95,70.95,70.85,70.89,14150.0,62.8929,62.8929,62.8043,62.8398,14150.0
2022-03-28 13:10:00,70.89,70.91,70.85,70.88,11110.0,62.8398,62.8575,62.8043,62.8309,11110.0
2022-03-28 13:15:00,70.89,70.89,70.83,70.84,6606.0,62.8398,62.8398,62.7866,62.7954,6606.0
2022-03-28 13:20:00,70.85,70.88,70.83,70.85,10283.0,62.8043,62.8309,62.7866,62.8043,10283.0
2022-03-28 13:25:00,70.83,70.84,70.74,70.75,27425.0,62.7866,62.7954,62.7068,62.7157,27425.0
2022-03-28 13:30:00,70.74,70.78,70.69,70.75,23336.0,62.7068,62.7422,62.6625,62.7157,23336.0
2022-03-28 13:35:00,70.74,70.75,70.68,70.75,18214.0,62.7068,62.7157,62.6536,62.7157,18214.0
2022-03-28 13:40:00,70.75,70.78,70.73,70.77,15464.0,62.7157,62.7422,62.6979,62.7334,15464.0
2022-03-28 13:45:00,70.76,70.76,70.69,70.72,33179.0,62.7245,62.7245,62.6625,62.6891,33179.0
2022-03-28 13:50:00,70.72,70.81,70.71,70.81,24703.0,62.6891,62.7688,62.6802,62.7688,24703.0
2022-03-28 13:55:00,70.81,70.82,70.75,70.78,12256.0,62.7688,62.7777,62.7157,62.7422,12256.0
2022-03-28 14:00:00,70.77,70.81,70.74,70.79,13551.0,62.7334,62.7688,62.7068,62.7511,13551.0
2022-03-28 14:05:00,70.79,70.89,70.79,70.88,18986.0,62.7511,62.8398,62.7511,62.8309,18986.0
2022-03-28 14:10:00,70.87,70.9,70.78,70.82,26393.0,62.822,62.8486,62.7422,62.7777,26393.0
2022-03-28 14:15:00,70.82,70.84,70.79,70.81,9653.0,62.7777,62.7954,62.7511,62.7688,9653.0
2022-03-28 14:20:00,70.81,70.83,70.78,70.8,10213.0,62.7688,62.7866,62.7422,62.76,10213.0
2022-03-28 14:25:00,70.8,70.81,70.77,70.81,15659.0,62.76,62.7688,62.7334,62.7688,15659.0
2022-03-28 14:30:00,70.81,70.86,70.79,70.83,17518.0,62.7688,62.8132,62.7511,62.7866,17518.0
2022-03-28 14:35:00,70.83,70.85,70.8,70.82,9807.0,62.7866,62.8043,62.76,62.7777,9807.0
2022-03-28 14:40:00,70.82,70.91,70.82,70.85,34814.0,62.7777,62.8575,62.7777,62.8043,34814.0
2022-03-28 14:45:00,70.84,70.9,70.84,70.89,14587.0,62.7954,62.8486,62.7954,62.8398,14587.0
2022-03-28 14:50:00,70.89,70.89,70.84,70.84,9455.0,62.8398,62.8398,62.7954,62.7954,9455.0
2022-03-28 14:55:00,70.86,70.86,70.78,70.81,23175.0,62.8132,62.8132,62.7422,62.7688,23175.0
2022-03-28 15:00:00,70.8,70.87,70.77,70.84,21662.0,62.76,62.822,62.7334,62.7954,21662.0
2022-03-28 15:05:00,70.84,70.88,70.82,70.86,16599.0,62.7954,62.8309,62.7777,62.8132,16599.0
2022-03-28 15:10:00,70.87,70.89,70.84,70.89,21142.0,62.822,62.8398,62.7954,62.8398,21142.0
2022-03-28 15:15:00,70.89,70.92,70.88,70.89,20523.0,62.8398,62.8663,62.8309,62.8398,20523.0
2022-03-28 15:20:00,70.89,70.9,70.86,70.9,33752.0,62.8398,62.8486,62.8132,62.8486,33752.0
2022-03-28 15:25:00,70.89,70.92,70.87,70.92,28268.0,62.8398,62.8663,62.822,62.8663,28268.0
2022-03-28 15:30:00,70.91,70.94,70.87,70.93,26994.0,62.8575,62.8841,62.822,62.8752,26994.0
2022-03-28 15:35:00,70.94,70.99,70.92,70.92,24301.0,62.8841,62.9284,62.8663,62.8663,24301.0
2022-03-28 15:40:00,70.93,70.96,70.89,70.96,38530.0,62.8752,62.9018,62.8398,62.9018,38530.0
2022-03-28 15:45:00,70.95,71.04,70.95,71.0,88983.0,62.8929,62.9727,62.8929,62.9373,88983.0
2022-03-28 15:50:00,70.99,71.0,70.94,70.98,107334.0,62.9284,62.9373,62.8841,62.9195,107334.0
2022-03-28 15:55:00,70.97,71.01,70.91,71.0,251660.0,62.9107,62.9461,62.8575,62.9373,251660.0
2022-03-29 09:30:00,71.0,71.17,70.84,70.91,153863.0,62.9373,63.088,62.7954,62.8575,153863.0
2022-03-29 09:35:00,70.94,71.0,70.72,70.96,45000.0,62.8841,62.9373,62.6891,62.9018,45000.0
2022-03-29 09:40:00,70.99,71.01,70.79,70.86,70850.0,62.9284,62.9461,62.7511,62.8132,70850.0
2022-03-29 09:45:00,70.89,71.04,70.83,71.0,57386.0,62.8398,62.9727,62.7866,62.9373,57386.0
2022-03-29 09:50:00,71.01,71.06,70.76,70.89,91002.0,62.9461,62.9905,62.7245,62.8398,91002.0
2022-03-29 09:55:00,70.88,71.05,70.86,71.04,80967.0,62.8309,62.9816,62.8132,62.9727,80967.0
2022-03-29 10:00:00,71.06,71.25,71.06,71.13,62871.0,62.9905,63.1589,62.9905,63.0525,62871.0
2022-03-29 10:05:00,71.13,71.16,70.99,71.09,54132.0,63.0525,63.0791,62.9284,63.017,54132.0
2022-03-29 10:10:00,71.09,71.39,71.05,71.37,139800.0,63.017,63.283,62.9816,63.2652,139800.0
2022-03-29 10:15:00,71.33,71.39,71.28,71.35,28168.0,63.2298,63.283,63.1855,63.2475,28168.0
2022-03-29 10:20:00,71.35,71.35,71.14,71.22,36620.0,63.2475,63.2475,63.0614,63.1323,36620.0
2022-03-29 10:25:00,71.23,71.36,71.17,71.35,37582.0,63.1411,63.2564,63.088,63.2475,37582.0
2022-03-29 10:30:00,71.33,71.46,71.33,71.4,25880.0,63.2298,63.345,63.2298,63.2918,25880.0
2022-03-29 10:35:00,71.4,71.41,71.18,71.24,34217.0,63.2918,63.3007,63.0968,63.15,34217.0
2022-03-29 10:40:00,71.25,71.27,71.2,71.25,91537.0,63.1589,63.1766,63.1146,63.1589,91537.0
2022-03-29 10:45:00,71.25,71.28,71.2,71.25,58430.0,63.1589,63.1855,63.1146,63.1589,58430.0
2022-03-29 10:50:00,71.26,71.27,71.22,71.24,21850.0,63.1677,63.1766,63.1323,63.15,21850.0
2022-03-29 10:55:00,71.25,71.38,71.21,71.32,34623.0,63.1589,63.2741,63.1234,63.2209,34623.0
2022-03-29 11:00:00,71.32,71.37,71.27,71.29,25352.0,63.2209,63.2652,63.1766,63.1943,25352.0
2022-03-29 11:05:00,71.28,71.3,71.23,71.27,20936.0,63.1855,63.2032,63.1411,63.1766,20936.0
2022-03-29 11:10:00,71.26,71.34,71.23,71.28,21620.0,63.1677,63.2387,63.1411,63.1855,21620.0
2022-03-29 11:15:00,71.28,71.29,71.24,71.25,19403.0,63.1855,63.1943,63.15,63.1589,19403.0
2022-03-29 11:20:00,71.26,71.35,71.24,71.28,30098.0,63.1677,63.2475,63.15,63.1855,30098.0
2022-03-29 11:25:00,71.28,71.31,71.2,71.27,34888.0,63.1855,63.2121,63.1146,63.1766,34888.0
2022-03-29 11:30:00,71.26,71.39,71.26,71.37,18586.0,63.1677,63.283,63.1677,63.2652,18586.0
2022-03-29 11:35:00,71.37,71.37,71.22,71.24,68139.0,63.2652,63.2652,63.1323,63.15,68139.0
2022-03-29 11:40:00,71.23,71.29,71.21,71.23,21707.0,63.1411,63.1943,63.1234,63.1411,21707.0
2022-03-29 11:45:00,71.22,71.25,71.18,71.23,24438.0,63.1323,63.1589,63.0968,63.1411,24438.0
2022-03-29 11:50:00,71.23,71.32,71.23,71.31,12716.0,63.1411,63.2209,63.1411,63.2121,12716.0
2022-03-29 11:55:00,71.31,71.34,71.29,71.29,8114.0,63.2121,63.2387,63.1943,63.1943,8114.0
2022-03-29 12:00:00,71.3,71.39,71.27,71.27,25099.0,63.2032,63.283,63.1766,63.1766,25099.0
2022-03-29 12:05:00,71.27,71.28,71.23,71.23,21499.0,63.1766,63.1855,63.1411,63.1411,21499.0
2022-03-29 12:10:00,71.21,71.31,71.21,71.3,14097.0,63.1234,63.2121,63.1234,63.2032,14097.0
2022-03-29 12:15:00,71.31,71.31,71.16,71.17,21817.0,63.2121,63.2121,63.0791,63.088,21817.0
2022-03-29 12:20:00,71.17,71.27,71.16,71.23,25267.0,63.088,63.1766,63.0791,63.1411,25267.0
2022-03-29 12:25:00,71.23,71.28,71.23,71.25,14632.0,63.1411,63.1855,63.1411,63.1589,14632.0
2022-03-29 12:30:00,71.24,71.28,71.18,71.2,52369.0,63.15,63.1855,63.0968,63.1146,52369.0
2022-03-29 12:35:00,71.2,71.26,71.2,71.2,34177.0,63.1146,63.1677,63.1146,63.1146,34177.0
2022-03-29 12:40:00,71.2,71.26,71.19,71.24,17468.0,63.1146,63.1677,63.1057,63.15,17468.0
2022-03-29 12:45:00,71.23,71.27,71.2,71.2,22007.0,63.1411,63.1766,63.1146,63.1146,22007.0
2022-03-29 12:50:00,71.2,71.2,71.09,71.1,19948.0,63.1146,63.1146,63.017,63.0259,19948.0
2022-03-29 12:55:00,71.1,71.19,71.1,71.17,14044.0,63.0259,63.1057,63.0259,63.088,14044.0
2022-03-29 13:00:00,71.17,71.2,71.12,71.14,17097.0,63.088,63.1146,63.0436,63.0614,17097.0
2022-03-29 13:05:00,71.14,71.17,71.11,71.12,15393.0,63.0614,63.088,63.0348,63.0436,15393.0
2022-03-29 13:10:00,71.13,71.22,71.11,71.22,16344.0,63.0525,63.1323,63.0348,63.1323,16344.0
2022-03-29 13:15:00,71.21,71.26,71.19,71.23,34427.0,63.1234,63.1677,63.1057,63.1411,34427.0
2022-03-29 13:20:00,71.23,71.25,71.2,71.23,46180.0,63.1411,63.1589,63.1146,63.1411,46180.0
2022-03-29 13:25:00,71.23,71.26,71.22,71.23,15428.0,63.1411,63.1677,63.1323,63.1411,15428.0
2022-03-29 13:30:00,71.24,71.27,71.22,71.25,46070.0,63.15,63.1766,63.1323,63.1589,46070.0
2022-03-29 13:35:00,71.25,71.28,71.23,71.27,17269.0,63.1589,63.1855,63.1411,63.1766,17269.0
2022-03-29 13:40:00,71.26,71.32,71.25,71.3,14799.0,63.1677,63.2209,63.1589,63.2032,14799.0
2022-03-29 13:45:00,71.3,71.35,71.25,71.34,21397.0,63.2032,63.2475,63.1589,63.2387,21397.0
2022-03-29 13:50:00,71.34,71.34,71.26,71.33,16903.0,63.2387,63.2387,63.1677,63.2298,16903.0
2022-03-29 13:55:00,71.33,71.37,71.32,71.36,24488.0,63.2298,63.2652,63.2209,63.2564,24488.0
2022-03-29 14:00:00,71.37,71.47,71.36,71.42,37464.0,63.2652,63.3539,63.2564,63.3096,37464.0
2022-03-29 14:05:00,71.42,71.44,71.38,71.44,22796.0,63.3096,63.3273,63.2741,63.3273,22796.0
2022-03-29 14:10:00,71.43,71.46,71.4,71.41,29441.0,63.3184,63.345,63.2918,63.3007,29441.0
2022-03-29 14:15:00,71.41,71.42,71.35,71.37,37482.0,63.3007,63.3096,63.2475,63.2652,37482.0
2022-03-29 14:20:00,71.37,71.42,71.35,71.37,24438.0,63.2652,63.3096,63.2475,63.2652,24438.0
2022-03-29 14:25:00,71.37,71.47,71.37,71.47,44775.0,63.2652,63.3539,63.2652,63.3539,44775.0
2022-03-29 14:30:00,71.48,71.54,71.47,71.48,52499.0,63.3628,63.4159,63.3539,63.3628,52499.0
2022-03-29 14:35:00,71.48,71.59,71.48,71.58,34686.0,63.3628,63.4603,63.3628,63.4514,34686.0
2022-03-29 14:40:00,71.58,71.62,71.56,71.61,18239.0,63.4514,63.4869,63.4337,63.478,18239.0
2022-03-29 14:45:00,71.61,71.64,71.59,71.63,30742.0,63.478,63.5046,63.4603,63.4957,30742.0
2022-03-29 14:50:00,71.63,71.63,71.51,71.53,22042.0,63.4957,63.4957,63.3893,63.4071,22042.0
2022-03-29 14:55:00,71.53,71.59,71.53,71.57,27252.0,63.4071,63.4603,63.4071,63.4425,27252.0
2022-03-29 15:00:00,71.56,71.63,71.5,71.63,41283.0,63.4337,63.4957,63.3805,63.4957,41283.0
2022-03-29 15:05:00,71.63,71.65,71.61,71.62,23391.0,63.4957,63.5135,63.478,63.4869,23391.0
2022-03-29 15:10:00,71.63,71.74,71.62,71.73,31153.0,63.4957,63.5932,63.4869,63.5844,31153.0
2022-03-29 15:15:00,71.75,71.75,71.66,71.69,40938.0,63.6021,63.6021,63.5223,63.5489,40938.0
2022-03-29 15:20:00,71.69,71.7,71.65,71.66,29712.0,63.5489,63.5578,63.5135,63.5223,29712.0
2022-03-29 15:25:00,71.66,71.72,71.66,71.72,37023.0,63.5223,63.5755,63.5223,63.5755,37023.0
2022-03-29 15:30:00,71.72,71.79,71.69,71.79,94029.0,63.5755,63.6376,63.5489,63.6376,94029.0
2022-03-29 15:35:00,71.8,71.83,71.76,71.79,51788.0,63.6464,63.673,63.611,63.6376,51788.0
2022-03-29 15:40:00,71.8,71.84,71.74,71.83,50229.0,63.6464,63.6819,63.5932,63.673,50229.0
2022-03-29 15:45:00,71.84,71.91,71.83,71.86,69904.0,63.6819,63.7439,63.673,63.6996,69904.0
2022-03-29 15:50:00,71.86,71.9,71.8,71.88,124868.0,63.6996,63.7351,63.6464,63.7173,124868.0
2022-03-29 15:55:00,71.89,72.07,71.85,72.06,422206.0,63.7262,63.8858,63.6907,63.8769,422206.0
2022-03-30 09:30:00,72.0,72.21,71.98,72.06,119745.0,63.8237,64.0099,63.806,63.8769,119745.0
2022-03-30 09:35:00,72.04,72.22,71.96,72.12,93254.0,63.8592,64.0187,63.7882,63.9301,93254.0
2022-03-30 09:40:00,72.14,72.2,71.99,72.02,60907.0,63.9478,64.001,63.8148,63.8414,60907.0
2022-03-30 09:45:00,72.03,72.13,71.9,72.12,75144.0,63.8503,63.9389,63.7351,63.9301,75144.0
2022-03-30 09:50:00,72.13,72.25,72.08,72.24,40341.0,63.9389,64.0453,63.8946,64.0365,40341.0
2022-03-30 09:55:00,72.2,72.25,72.09,72.24,33848.0,64.001,64.0453,63.9035,64.0365,33848.0
2022-03-30 10:00:00,72.25,72.33,72.22,72.23,46753.0,64.0453,64.1162,64.0187,64.0276,46753.0
2022-03-30 10:05:00,72.23,72.34,72.22,72.22,34783.0,64.0276,64.1251,64.0187,64.0187,34783.0
2022-03-30 10:10:00,72.23,72.3,72.15,72.15,39253.0,64.0276,64.0896,63.9567,63.9567,39253.0
2022-03-30 10:15:00,72.14,72.21,72.11,72.15,30551.0,63.9478,64.0099,63.9212,63.9567,30551.0
2022-03-30 10:20:00,72.16,72.16,71.86,71.87,30489.0,63.9655,63.9655,63.6996,63.7085,30489.0
2022-03-30 10:25:00,71.88,71.95,71.77,71.84,33719.0,63.7173,63.7794,63.6198,63.6819,33719.0
2022-03-30 10:30:00,71.83,71.91,71.82,71.91,27338.0,63.673,63.7439,63.6641,63.7439,27338.0
2022-03-30 10:35:00,71.89,71.92,71.83,71.88,28395.0,63.7262,63.7528,63.673,63.7173,28395.0
2022-03-30 10:40:00,71.89,71.96,71.83,71.96,24775.0,63.7262,63.7882,63.673,63.7882,24775.0
2022-03-30 10:45:00,71.97,72.13,71.96,72.1,21173.0,63.7971,63.9389,63.7882,63.9123,21173.0
2022-03-30 10:50:00,72.12,72.22,72.12,72.17,41794.0,63.9301,64.0187,63.9301,63.9744,41794.0
2022-03-30 10:55:00,72.17,72.24,72.11,72.17,26842.0,63.9744,64.0365,63.9212,63.9744,26842.0
2022-03-30 11:00:00,72.18,72.32,72.17,72.3,27503.0,63.9833,64.1074,63.9744,64.0896,27503.0
2022-03-30 11:05:00,72.3,72.34,72.26,72.31,27869.0,64.0896,64.1251,64.0542,64.0985,27869.0
2022-03-30 11:10:00,72.32,72.32,72.23,72.26,19650.0,64.1074,64.1074,64.0276,64.0542,19650.0
2022-03-30 11:15:00,72.25,72.35,72.2,72.31,30720.0,64.0453,64.134,64.001,64.0985,30720.0
2022-03-30 11:20:00,72.29,72.34,72.29,72.34,16469.0,64.0808,64.1251,64.0808,64.1251,16469.0
2022-03-30 11:25:00,72.34,72.37,72.23,72.24,20833.0,64.1251,64.1517,64.0276,64.0365,20833.0
2022-03-30 11:30:00,72.24,72.28,72.21,72.22,18950.0,64.0365,64.0719,64.0099,64.0187,18950.0
2022-03-30 11:35:00,72.23,72.36,72.23,72.35,16403.0,64.0276,64.1428,64.0276,64.134,16403.0
2022-03-30 11:40:00,72.37,72.39,72.3,72.31,16021.0,64.1517,64.1694,64.0896,64.0985,16021.0
2022-03-30 11:45:00,72.31,72.36,72.29,72.36,18130.0,64.0985,64.1428,64.0808,64.1428,18130.0
2022-03-30 11:50:00,72.36,72.39,72.33,72.37,14781.0,64.1428,64.1694,64.1162,64.1517,14781.0
2022-03-30 11:55:00,72.36,72.36,72.21,72.25,28431.0,64.1428,64.1428,64.0099,64.0453,28431.0
2022-03-30 12:00:00,72.26,72.29,72.21,72.23,16195.0,64.0542,64.0808,64.0099,64.0276,16195.0
2022-03-30 12:05:00,72.22,72.26,72.2,72.22,12719.0,64.0187,64.0542,64.001,64.0187,12719.0
2022-03-30 12:10:00,72.23,72.23,72.15,72.15,6946.0,64.0276,64.0276,63.9567,63.9567,6946.0
2022-03-30 12:15:00,72.15,72.16,72.1,72.13,22605.0,63.9567,63.9655,63.9123,63.9389,22605.0
2022-03-30 12:20:00,72.12,72.16,72.11,72.16,25932.0,63.9301,63.9655,63.9212,63.9655,25932.0
2022-03-30 12:25:00,72.15,72.17,72.1,72.17,13442.0,63.9567,63.9744,63.9123,63.9744,13442.0
2022-03-30 12:30:00,72.16,72.21,72.13,72.19,15083.0,63.9655,64.0099,63.9389,63.9921,15083.0
2022-03-30 12:35:00,72.18,72.19,72.08,72.09,19385.0,63.9833,63.9921,63.8946,63.9035,19385.0
2022-03-30 12:40:00,72.09,72.17,72.06,72.17,20577.0,63.9035,63.9744,63.8769,63.9744,20577.0
2022-03-30 12:45:00,72.17,72.22,72.15,72.17,12588.0,63.9744,64.0187,63.9567,63.9744,12588.0
2022-03-30 12:50:00,72.16,72.22,72.15,72.16,16207.0,63.9655,64.0187,63.9567,63.9655,16207.0
2022-03-30 12:55:00,72.16,72.17,72.1,72.14,10339.0,63.9655,63.9744,63.9123,63.9478,10339.0
2022-03-30 13:00:00,72.15,72.16,72.09,72.14,17764.0,63.9567,63.9655,63.9035,63.9478,17764.0
2022-03-30 13:05:00,72.14,72.14,72.08,72.12,16930.0,63.9478,63.9478,63.8946,63.9301,16930.0
2022-03-30 13:10:00,72.12,72.13,72.1,72.13,11172.0,63.9301,63.9389,63.9123,63.9389,11172.0
2022-03-30 13:15:00,72.12,72.19,72.12,72.19,17790.0,63.9301,63.9921,63.9301,63.9921,17790.0
2022-03-30 13:20:00,72.2,72.23,72.12,72.13,17702.0,64.001,64.0276,63.9301,63.9389,17702.0
2022-03-30 13:25:00,72.12,72.15,72.05,72.08,24738.0,63.9301,63.9567,63.868,63.8946,24738.0
2022-03-30 13:30:00,72.08,72.08,71.98,72.01,30399.0,63.8946,63.8946,63.806,63.8326,30399.0
2022-03-30 13:35:00,72.0,72.07,71.95,72.06,28155.0,63.8237,63.8858,63.7794,63.8769,28155.0
2022-03-30 13:40:00,72.07,72.08,72.02,72.06,15763.0,63.8858,63.8946,63.8414,63.8769,15763.0
2022-03-30 13:45:00,72.07,72.14,72.05,72.12,13845.0,63.8858,63.9478,63.868,63.9301,13845.0
2022-03-30 13:50:00,72.11,72.15,72.06,72.12,39899.0,63.9212,63.9567,63.8769,63.9301,39899.0
2022-03-30 13:55:00,72.11,72.17,72.06,72.16,36525.0,63.9212,63.9744,63.8769,63.9655,36525.0
2022-03-30 14:00:00,72.16,72.27,72.16,72.27,27209.0,63.9655,64.063,63.9655,64.063,27209.0
2022-03-30 14:05:00,72.27,72.29,72.22,72.27,21287.0,64.063,64.0808,64.0187,64.063,21287.0
2022-03-30 14:10:00,72.27,72.31,72.25,72.25,28024.0,64.063,64.0985,64.0453,64.0453,28024.0
2022-03-30 14:15:00,72.24,72.28,72.23,72.28,22484.0,64.0365,64.0719,64.0276,64.0719,22484.0
2022-03-30 14:20:00,72.27,72.32,72.26,72.31,16985.0,64.063,64.1074,64.0542,64.0985,16985.0
2022-03-30 14:25:00,72.32,72.38,72.32,72.35,22344.0,64.1074,64.1606,64.1074,64.134,22344.0
2022-03-30 14:30:00,72.34,72.36,72.29,72.29,22816.0,64.1251,64.1428,64.0808,64.0808,22816.0
2022-03-30 14:35:00,72.29,72.29,72.18,72.21,27002.0,64.0808,64.0808,63.9833,64.0099,27002.0
2022-03-30 14:40:00,72.2,72.27,72.16,72.25,30352.0,64.001,64.063,63.9655,64.0453,30352.0
2022-03-30 14:45:00,72.25,72.25,72.2,72.23,37235.0,64.0453,64.0453,64.001,64.0276,37235.0
2022-03-30 14:50:00,72.23,72.25,72.22,72.25,37496.0,64.0276,64.0453,64.0187,64.0453,37496.0
2022-03-30 14:55:00,72.26,72.29,72.25,72.26,20891.0,64.0542,64.0808,64.0453,64.0542,20891.0
2022-03-30 15:00:00,72.26,72.33,72.24,72.31,20855.0,64.0542,64.1162,64.0365,64.0985,20855.0
2022-03-30 15:05:00,72.31,72.36,72.3,72.36,34543.0,64.0985,64.1428,64.0896,64.1428,34543.0
2022-03-30 15:10:00,72.34,72.35,72.26,72.29,21242.0,64.1251,64.134,64.0542,64.0808,21242.0
2022-03-30 15:15:00,72.3,72.32,72.26,72.29,19955.0,64.0896,64.1074,64.0542,64.0808,19955.0
2022-03-30 15:20:00,72.3,72.3,72.24,72.27,29241.0,64.0896,64.0896,64.0365,64.063,29241.0
2022-03-30 15:25:00,72.27,72.31,72.22,72.27,25882.0,64.063,64.0985,64.0187,64.063,25882.0
2022-03-30 15:30:00,72.27,72.29,72.22,72.25,33196.0,64.063,64.0808,64.0187,64.0453,33196.0
2022-03-30 15:35:00,72.26,72.34,72.25,72.27,34724.0,64.0542,64.1251,64.0453,64.063,34724.0
2022-03-30 15:40:00,72.27,72.33,72.25,72.31,39586.0,64.063,64.1162,64.0453,64.0985,39586.0
2022-03-30 15:45:00,72.31,72.37,72.3,72.33,54162.0,64.0985,64.1517,64.0896,64.1162,54162.0
2022-03-30 15:50:00,72.32,72.39,72.25,72.39,131581.0,64.1074,64.1694,64.0453,64.1694,131581.0
2022-03-30 15:55:00,72.39,72.5,72.38,72.49,236958.0,64.1694,64.2669,64.1606,64.2581,236958.0
2022-03-31 09:30:00,72.49,72.67,72.38,72.64,143034.0,64.2581,64.4176,64.1606,64.391,143034.0
2022-03-31 09:35:00,72.65,72.86,72.56,72.82,46584.0,64.3999,64.586,64.3201,64.5506,46584.0
2022-03-31 09:40:00,72.83,72.89,72.7,72.71,63359.0,64.5595,64.6126,64.4442,64.4531,63359.0
2022-03-31 09:45:00,72.7,72.86,72.66,72.82,52522.0,64.4442,64.586,64.4088,64.5506,52522.0
2022-03-31 09:50:00,72.78,72.81,72.7,72.78,66095.0,64.5151,64.5417,64.4442,64.5151,66095.0
2022-03-31 09:55:00,72.78,72.91,72.73,72.75,86051.0,64.5151,64.6304,64.4708,64.4885,86051.0
2022-03-31 10:00:00,72.76,72.9,72.73,72.75,111658.0,64.4974,64.6215,64.4708,64.4885,111658.0
2022-03-31 10:05:00,72.75,72.96,72.74,72.82,40117.0,64.4885,64.6747,64.4797,64.5506,40117.0
2022-03-31 10:10:00,72.8,72.91,72.78,72.78,42477.0,64.5329,64.6304,64.5151,64.5151,42477.0
2022-03-31 10:15:00,72.79,72.86,72.69,72.73,38334.0,64.524,64.586,64.4353,64.4708,38334.0
2022-03-31 10:20:00,72.71,72.77,72.64,72.76,29724.0,64.4531,64.5063,64.391,64.4974,29724.0
2022-03-31 10:25:00,72.77,72.84,72.77,72.82,20800.0,64.5063,64.5683,64.5063,64.5506,20800.0
2022-03-31 10:30:00,72.82,72.94,72.71,72.92,43475.0,64.5506,64.657,64.4531,64.6392,43475.0
2022-03-31 10:35:00,72.93,72.98,72.88,72.91,25038.0,64.6481,64.6924,64.6038,64.6304,25038.0
2022-03-31 10:40:00,72.92,72.95,72.81,72.83,61339.0,64.6392,64.6658,64.5417,64.5595,61339.0
2022-03-31 10:45:00,72.83,72.95,72.79,72.88,30594.0,64.5595,64.6658,64.524,64.6038,30594.0
2022-03-31 10:50:00,72.86,72.86,72.77,72.77,31754.0,64.586,64.586,64.5063,64.5063,31754.0
2022-03-31 10:55:00,72.77,72.87,72.67,72.87,18411.0,64.5063,64.5949,64.4176,64.5949,18411.0
2022-03-31 11:00:00,72.86,72.96,72.86,72.89,26460.0,64.586,64.6747,64.586,64.6126,26460.0
2022-03-31 11:05:00,72.87,72.98,72.87,72.94,14934.0,64.5949,64.6924,64.5949,64.657,14934.0
2022-03-31 11:10:00,72.93,72.95,72.87,72.87,25521.0,64.6481,64.6658,64.5949,64.5949,25521.0
2022-03-31 11:15:00,72.88,73.09,72.88,73.06,88540.0,64.6038,64.7899,64.6038,64.7633,88540.0
2022-03-31 11:20:00,73.05,73.1,73.01,73.03,27668.0,64.7545,64.7988,64.719,64.7367,27668.0
2022-03-31 11:25:00,73.03,73.08,72.98,72.98,26003.0,64.7367,64.7811,64.6924,64.6924,26003.0
2022-03-31 11:30:00,72.99,72.99,72.86,72.86,25833.0,64.7013,64.7013,64.586,64.586,25833.0
2022-03-31 11:35:00,72.86,72.91,72.81,72.9,14235.0,64.586,64.6304,64.5417,64.6215,14235.0
2022-03-31 11:40:00,72.9,72.94,72.8,72.94,25336.0,64.6215,64.657,64.5329,64.657,25336.0
2022-03-31 11:45:00,72.95,72.97,72.84,72.9,20628.0,64.6658,64.6836,64.5683,64.6215,20628.0
2022-03-31 11:50:00,72.9,72.92,72.87,72.89,17095.0,64.6215,64.6392,64.5949,64.6126,17095.0
2022-03-31 11:55:00,72.89,72.9,72.83,72.87,11621.0,64.6126,64.6215,64.5595,64.5949,11621.0
2022-03-31 12:00:00,72.87,72.9,72.85,72.88,18685.0,64.5949,64.6215,64.5772,64.6038,18685.0
2022-03-31 12:05:00,72.87,72.99,72.86,72.98,18130.0,64.5949,64.7013,64.586,64.6924,18130.0
2022-03-31 12:10:00,72.98,72.99,72.94,72.98,16873.0,64.6924,64.7013,64.657,64.6924,16873.0
2022-03-31 12:15:00,72.97,73.04,72.94,73.04,48417.0,64.6836,64.7456,64.657,64.7456,48417.0
2022-03-31 12:20:00,73.05,73.05,72.99,73.01,14770.0,64.7545,64.7545,64.7013,64.719,14770.0
2022-03-31 12:25:00,73.01,73.01,72.95,72.95,21483.0,64.719,64.719,64.6658,64.6658,21483.0
2022-03-31 12:30:00,72.95,73.05,72.91,73.04,29372.0,64.6658,64.7545,64.6304,64.7456,29372.0
2022-03-31 12:35:00,73.05,73.08,73.03,73.07,13133.0,64.7545,64.7811,64.7367,64.7722,13133.0
2022-03-31 12:40:00,73.08,73.17,73.05,73.1,122663.0,64.7811,64.8608,64.7545,64.7988,122663.0
2022-03-31 12:45:00,73.1,73.13,73.05,73.09,16961.0,64.7988,64.8254,64.7545,64.7899,16961.0
2022-03-31 12:50:00,73.11,73.14,73.08,73.14,9618.0,64.8077,64.8342,64.7811,64.8342,9618.0
2022-03-31 12:55:00,73.14,73.18,73.11,73.12,10054.0,64.8342,64.8697,64.8077,64.8165,10054.0
2022-03-31 13:00:00,73.11,73.11,72.99,73.0,13299.0,64.8077,64.8077,64.7013,64.7101,13299.0
2022-03-31 13:05:00,72.99,73.01,72.95,73.01,25067.0,64.7013,64.719,64.6658,64.719,25067.0
2022-03-31 13:10:00,73.02,73.06,73.0,73.05,19704.0,64.7279,64.7633,64.7101,64.7545,19704.0
2022-03-31 13:15:00,73.04,73.07,73.02,73.06,9612.0,64.7456,64.7722,64.7279,64.7633,9612.0
2022-03-31 13:20:00,73.06,73.07,73.02,73.04,11542.0,64.7633,64.7722,64.7279,64.7456,11542.0
2022-03-31 13:25:00,73.04,73.09,73.04,73.04,13103.0,64.7456,64.7899,64.7456,64.7456,13103.0
2022-03-31 13:30:00,73.04,73.06,72.94,72.95,20383.0,64.7456,64.7633,64.657,64.6658,20383.0
2022-03-31 13:35:00,72.95,73.01,72.91,73.01,17260.0,64.6658,64.719,64.6304,64.719,17260.0
2022-03-31 13:40:00,73.01,73.03,72.96,73.0,13887.0,64.719,64.7367,64.6747,64.7101,13887.0
2022-03-31 13:45:00,73.0,73.01,72.96,72.98,10432.0,64.7101,64.719,64.6747,64.6924,10432.0
2022-03-31 13:50:00,72.97,73.06,72.94,73.06,34540.0,64.6836,64.7633,64.657,64.7633,34540.0
2022-03-31 13:55:00,73.05,73.1,73.05,73.08,11795.0,64.7545,64.7988,64.7545,64.7811,11795.0
2022-03-31 14:00:00,73.08,73.09,73.01,73.03,26458.0,64.7811,64.7899,64.719,64.7367,26458.0
2022-03-31 14:05:00,73.02,73.06,73.0,73.03,20229.0,64.7279,64.7633,64.7101,64.7367,20229.0
2022-03-31 14:10:00,73.03,73.05,72.95,72.95,24737.0,64.7367,64.7545,64.6658,64.6658,24737.0
2022-03-31 14:15:00,72.94,72.95,72.89,72.91,36495.0,64.657,64.6658,64.6126,64.6304,36495.0
2022-03-31 14:20:00,72.92,72.99,72.9,72.98,29362.0,64.6392,64.7013,64.6215,64.6924,29362.0
2022-03-31 14:25:00,72.98,73.01,72.96,73.01,26354.0,64.6924,64.719,64.6747,64.719,26354.0
2022-03-31 14:30:00,73.0,73.01,72.9,72.91,20613.0,64.7101,64.719,64.6215,64.6304,20613.0
2022-03-31 14:35:00,72.92,72.93,72.85,72.88,19180.0,64.6392,64.6481,64.5772,64.6038,19180.0
2022-03-31 14:40:00,72.89,72.89,72.83,72.87,21479.0,64.6126,64.6126,64.5595,64.5949,21479.0
2022-03-31 14:45:00,72.88,72.91,72.87,72.88,20463.0,64.6038,64.6304,64.5949,64.6038,20463.0
2022-03-31 14:50:00,72.87,72.95,72.86,72.93,26052.0,64.5949,64.6658,64.586,64.6481,26052.0
2022-03-31 14:55:00,72.94,72.95,72.9,72.91,16918.0,64.657,64.6658,64.6215,64.6304,16918.0
2022-03-31 15:00:00,72.93,72.96,72.89,72.89,29908.0,64.6481,64.6747,64.6126,64.6126,29908.0
2022-03-31 15:05:00,72.89,72.95,72.88,72.95,17283.0,64.6126,64.6658,64.6038,64.6658,17283.0
2022-03-31 15:10:00,72.95,72.97,72.91,72.92,15869.0,64.6658,64.6836,64.6304,64.6392,15869.0
2022-03-31 15:15:00,72.91,72.93,72.88,72.89,26643.0,64.6304,64.6481,64.6038,64.6126,26643.0
2022-03-31 15:20:00,72.89,72.9,72.83,72.84,22082.0,64.6126,64.6215,64.5595,64.5683,22082.0
2022-03-31 15:25:00,72.83,72.87,72.81,72.86,29036.0,64.5595,64.5949,64.5417,64.586,29036.0
2022-03-31 15:30:00,72.86,72.91,72.8,72.81,47963.0,64.586,64.6304,64.5329,64.5417,47963.0
2022-03-31 15:35:00,72.82,72.85,72.74,72.77,44015.0,64.5506,64.5772,64.4797,64.5063,44015.0
2022-03-31 15:40:00,72.77,72.77,72.62,72.64,45127.0,64.5063,64.5063,64.3733,64.391,45127.0
2022-03-31 15:45:00,72.64,72.73,72.63,72.65,82044.0,64.391,64.4708,64.3822,64.3999,82044.0
2022-03-31 15:50:00,72.64,72.72,72.55,72.71,154734.0,64.391,64.4619,64.3112,64.4531,154734.0
2022-03-31 15:55:00,72.71,72.71,72.47,72.53,517154.0,64.4531,64.4531,64.2403,64.2935,517154.0
2022-04-01 09:30:00,72.33,72.33,72.33,72.33,190.0,64.1162,64.1162,64.1162,64.1162,190.0
2022-04-01 09:35:00,72.34,72.37,72.08,72.25,89106.0,64.1251,64.1517,63.8946,64.0453,89106.0
2022-04-01 09:40:00,72.26,72.32,72.14,72.2,38657.0,64.0542,64.1074,63.9478,64.001,38657.0
2022-04-01 09:45:00,72.21,72.45,72.13,72.45,40069.0,64.0099,64.2226,63.9389,64.2226,40069.0
2022-04-01 09:50:00,72.47,72.56,72.45,72.47,57195.0,64.2403,64.3201,64.2226,64.2403,57195.0
2022-04-01 09:55:00,72.47,72.5,72.24,72.28,22541.0,64.2403,64.2669,64.0365,64.0719,22541.0
2022-04-01 10:00:00,72.26,72.45,72.25,72.36,28262.0,64.0542,64.2226,64.0453,64.1428,28262.0
2022-04-01 10:05:00,72.37,72.44,72.37,72.39,35258.0,64.1517,64.2137,64.1517,64.1694,35258.0
2022-04-01 10:10:00,72.38,72.51,72.38,72.49,49457.0,64.1606,64.2758,64.1606,64.2581,49457.0
2022-04-01 10:15:00,72.5,72.5,72.38,72.41,40501.0,64.2669,64.2669,64.1606,64.1871,40501.0
2022-04-01 10:20:00,72.42,72.45,72.3,72.37,32625.0,64.196,64.2226,64.0896,64.1517,32625.0
2022-04-01 10:25:00,72.39,72.43,72.23,72.26,46948.0,64.1694,64.2049,64.0276,64.0542,46948.0
2022-04-01 10:30:00,72.22,72.22,72.11,72.13,33505.0,64.0187,64.0187,63.9212,63.9389,33505.0
2022-04-01 10:35:00,72.13,72.14,72.04,72.13,13615.0,63.9389,63.9478,63.8592,63.9389,13615.0
2022-04-01 10:40:00,72.14,72.16,71.96,72.0,46007.0,63.9478,63.9655,63.7882,63.8237,46007.0
2022-04-01 10:45:00,72.01,72.09,72.01,72.06,33483.0,63.8326,63.9035,63.8326,63.8769,33483.0
2022-04-01 10:50:00,72.06,72.11,71.97,72.1,35296.0,63.8769,63.9212,63.7971,63.9123,35296.0
2022-04-01 10:55:00,72.11,72.14,72.02,72.06,36731.0,63.9212,63.9478,63.8414,63.8769,36731.0
2022-04-01 11:00:00,72.05,72.12,72.01,72.05,27075.0,63.868,63.9301,63.8326,63.868,27075.0
2022-04-01 11:05:00,72.04,72.19,72.03,72.15,39624.0,63.8592,63.9921,63.8503,63.9567,39624.0
2022-04-01 11:10:00,72.15,72.36,72.13,72.35,17094.0,63.9567,64.1428,63.9389,64.134,17094.0
2022-04-01 11:15:00,72.36,72.41,72.33,72.39,33259.0,64.1428,64.1871,64.1162,64.1694,33259.0
2022-04-01 11:20:00,72.38,72.43,72.31,72.43,30519.0,64.1606,64.2049,64.0985,64.2049,30519.0
2022-04-01 11:25:00,72.44,72.55,72.44,72.5,26101.0,64.2137,64.3112,64.2137,64.2669,26101.0
2022-04-01 11:30:00,72.5,72.54,72.47,72.51,32275.0,64.2669,64.3024,64.2403,64.2758,32275.0
2022-04-01 11:35:00,72.5,72.52,72.41,72.5,32068.0,64.2669,64.2847,64.1871,64.2669,32068.0
2022-04-01 11:40:00,72.5,72.5,72.38,72.41,43278.0,64.2669,64.2669,64.1606,64.1871,43278.0
2022-04-01 11:45:00,72.4,72.41,72.33,72.36,40510.0,64.1783,64.1871,64.1162,64.1428,40510.0
2022-04-01 11:50:00,72.36,72.47,72.34,72.47,28171.0,64.1428,64.2403,64.1251,64.2403,28171.0
2022-04-01 11:55:00,72.48,72.56,72.46,72.56,47850.0,64.2492,64.3201,64.2315,64.3201,47850.0
2022-04-01 12:00:00,72.56,72.59,72.52,72.57,17205.0,64.3201,64.3467,64.2847,64.329,17205.0
2022-04-01 12:05:00,72.56,72.62,72.52,72.59,160311.0,64.3201,64.3733,64.2847,64.3467,160311.0
2022-04-01 12:10:00,72.58,72.64,72.57,72.6,26328.0,64.3378,64.391,64.329,64.3556,26328.0
2022-04-01 12:15:00,72.61,72.7,72.6,72.68,26499.0,64.3644,64.4442,64.3556,64.4265,26499.0
2022-04-01 12:20:00,72.68,72.69,72.56,72.63,18746.0,64.4265,64.4353,64.3201,64.3822,18746.0
2022-04-01 12:25:00,72.62,72.73,72.6,72.71,18669.0,64.3733,64.4708,64.3556,64.4531,18669.0
2022-04-01 12:30:00,72.71,72.73,72.66,72.7,19714.0,64.4531,64.4708,64.4088,64.4442,19714.0
2022-04-01 12:35:00,72.71,72.77,72.69,72.76,13216.0,64.4531,64.5063,64.4353,64.4974,13216.0
2022-04-01 12:40:00,72.75,72.84,72.58,72.79,316859.0,64.4885,64.5683,64.3378,64.524,316859.0
2022-04-01 12:45:00,72.79,72.87,72.74,72.86,22308.0,64.524,64.5949,64.4797,64.586,22308.0
2022-04-01 12:50:00,72.86,72.91,72.86,72.9,17010.0,64.586,64.6304,64.586,64.6215,17010.0
2022-04-01 12:55:00,72.9,73.04,72.88,72.97,76887.0,64.6215,64.7456,64.6038,64.6836,76887.0
2022-04-01 13:00:00,72.97,73.02,72.93,73.01,29890.0,64.6836,64.7279,64.6481,64.719,29890.0
2022-04-01 13:05:00,73.02,73.08,72.91,72.93,48207.0,64.7279,64.7811,64.6304,64.6481,48207.0
2022-04-01 13:10:00,72.94,73.09,72.92,73.07,87322.0,64.657,64.7899,64.6392,64.7722,87322.0
2022-04-01 13:15:00,73.06,73.11,73.01,73.03,27784.0,64.7633,64.8077,64.719,64.7367,27784.0
2022-04-01 13:20:00,73.03,73.06,72.98,73.06,27804.0,64.7367,64.7633,64.6924,64.7633,27804.0
2022-04-01 13:25:00,73.07,73.21,73.07,73.2,38170.0,64.7722,64.8963,64.7722,64.8874,38170.0
2022-04-01 13:30:00,73.19,73.2,73.03,73.07,34888.0,64.8786,64.8874,64.7367,64.7722,34888.0
2022-04-01 13:35:00,73.04,73.12,73.01,73.12,11359.0,64.7456,64.8165,64.719,64.8165,11359.0
2022-04-01 13:40:00,73.12,73.16,73.06,73.09,11487.0,64.8165,64.852,64.7633,64.7899,11487.0
2022-04-01 13:45:00,73.11,73.24,73.11,73.24,26852.0,64.8077,64.9229,64.8077,64.9229,26852.0
2022-04-01 13:50:00,73.24,73.3,73.22,73.23,35552.0,64.9229,64.9761,64.9052,64.914,35552.0
2022-04-01 13:55:00,73.22,73.33,73.17,73.3,34988.0,64.9052,65.0027,64.8608,64.9761,34988.0
2022-04-01 14:00:00,73.29,73.47,73.29,73.45,55995.0,64.9672,65.1268,64.9672,65.109,55995.0
2022-04-01 14:05:00,73.45,73.48,73.36,73.4,67211.0,65.109,65.1356,65.0293,65.0647,67211.0
2022-04-01 14:10:00,73.4,73.45,73.38,73.41,20877.0,65.0647,65.109,65.047,65.0736,20877.0
2022-04-01 14:15:00,73.4,73.45,73.34,73.4,22432.0,65.0647,65.109,65.0115,65.0647,22432.0
2022-04-01 14:20:00,73.41,73.45,73.39,73.45,19260.0,65.0736,65.109,65.0559,65.109,19260.0
2022-04-01 14:25:00,73.45,73.63,73.42,73.63,94691.0,65.109,65.2686,65.0824,65.2686,94691.0
2022-04-01 14:30:00,73.63,73.65,73.52,73.55,47415.0,65.2686,65.2863,65.1711,65.1977,47415.0
2022-04-01 14:35:00,73.54,73.56,73.48,73.48,23898.0,65.1888,65.2066,65.1356,65.1356,23898.0
2022-04-01 14:40:00,73.48,73.62,73.46,73.62,48807.0,65.1356,65.2597,65.1179,65.2597,48807.0
2022-04-01 14:45:00,73.63,73.64,73.53,73.55,40666.0,65.2686,65.2775,65.18,65.1977,40666.0
2022-04-01 14:50:00,73.55,73.62,73.51,73.62,30017.0,65.1977,65.2597,65.1622,65.2597,30017.0
2022-04-01 14:55:00,73.62,73.66,73.54,73.56,39572.0,65.2597,65.2952,65.1888,65.2066,39572.0
2022-04-01 15:00:00,73.56,73.63,73.55,73.6,27336.0,65.2066,65.2686,65.1977,65.242,27336.0
2022-04-01 15:05:00,73.59,73.68,73.58,73.68,36983.0,65.2331,65.3129,65.2243,65.3129,36983.0
2022-04-01 15:10:00,73.68,73.78,73.68,73.78,45202.0,65.3129,65.4016,65.3129,65.4016,45202.0
2022-04-01 15:15:00,73.78,73.82,73.7,73.73,43987.0,65.4016,65.437,65.3307,65.3572,43987.0
2022-04-01 15:20:00,73.73,73.81,73.7,73.8,44940.0,65.3572,65.4282,65.3307,65.4193,44940.0
2022-04-01 15:25:00,73.81,73.87,73.76,73.81,69134.0,65.4282,65.4813,65.3838,65.4282,69134.0
2022-04-01 15:30:00,73.8,73.85,73.78,73.84,115842.0,65.4193,65.4636,65.4016,65.4548,115842.0
2022-04-01 15:35:00,73.84,73.96,73.83,73.91,89784.0,65.4548,65.5611,65.4459,65.5168,89784.0
2022-04-01 15:40:00,73.91,73.93,73.85,73.88,105264.0,65.5168,65.5345,65.4636,65.4902,105264.0
2022-04-01 15:45:00,73.88,73.91,73.82,73.9,108163.0,65.4902,65.5168,65.437,65.5079,108163.0
2022-04-01 15:50:00,73.9,74.1,73.89,74.09,227485.0,65.5079,65.6852,65.4991,65.6764,227485.0
2022-04-01 15:55:00,74.09,74.19,74.08,74.11,396519.0,65.6764,65.765,65.6675,65.6941,396519.0
2022-04-04 09:30:00,73.45,73.62,73.13,73.19,156193.0,65.109,65.2597,64.8254,64.8786,156193.0
2022-04-04 09:35:00,73.21,73.26,72.56,72.57,77075.0,64.8963,64.9406,64.3201,64.329,77075.0
2022-04-04 09:40:00,72.55,72.78,72.48,72.56,60610.0,64.3112,64.5151,64.2492,64.3201,60610.0
2022-04-04 09:45:00,72.55,72.64,72.49,72.53,41827.0,64.3112,64.391,64.2581,64.2935,41827.0
2022-04-04 09:50:00,72.54,72.78,72.54,72.77,41273.0,64.3024,64.5151,64.3024,64.5063,41273.0
2022-04-04 09:55:00,72.78,72.92,72.7,72.87,43746.0,64.5151,64.6392,64.4442,64.5949,43746.0
2022-04-04 10:00:00,72.85,73.04,72.81,72.92,60872.0,64.5772,64.7456,64.5417,64.6392,60872.0
2022-04-04 10:05:00,72.92,72.96,72.83,72.89,50637.0,64.6392,64.6747,64.5595,64.6126,50637.0
2022-04-04 10:10:00,72.89,72.9,72.65,72.75,88299.0,64.6126,64.6215,64.3999,64.4885,88299.0
2022-04-04 10:15:00,72.76,72.77,72.6,72.66,45063.0,64.4974,64.5063,64.3556,64.4088,45063.0
2022-04-04 10:20:00,72.65,72.96,72.65,72.88,62922.0,64.3999,64.6747,64.3999,64.6038,62922.0
2022-04-04 10:25:00,72.88,73.06,72.83,73.01,85376.0,64.6038,64.7633,64.5595,64.719,85376.0
2022-04-04 10:30:00,73.03,73.15,72.99,73.03,62880.0,64.7367,64.8431,64.7013,64.7367,62880.0
2022-04-04 10:35:00,73.03,73.1,72.87,73.07,96088.0,64.7367,64.7988,64.5949,64.7722,96088.0
2022-04-04 10:40:00,73.08,73.17,73.02,73.02,46512.0,64.7811,64.8608,64.7279,64.7279,46512.0
2022-04-04 10:45:00,73.02,73.18,72.97,73.18,49282.0,64.7279,64.8697,64.6836,64.8697,49282.0
2022-04-04 10:50:00,73.17,73.21,73.06,73.09,48848.0,64.8608,64.8963,64.7633,64.7899,48848.0
2022-04-04 10:55:00,73.1,73.15,73.05,73.09,55229.0,64.7988,64.8431,64.7545,64.7899,55229.0
2022-04-04 11:00:00,73.1,73.3,73.07,73.21,83456.0,64.7988,64.9761,64.7722,64.8963,83456.0
2022-04-04 11:05:00,73.21,73.21,73.12,73.12,29134.0,64.8963,64.8963,64.8165,64.8165,29134.0
2022-04-04 11:10:00,73.1,73.12,73.02,73.1,35944.0,64.7988,64.8165,64.7279,64.7988,35944.0
2022-04-04 11:15:00,73.09,73.28,73.08,73.27,43929.0,64.7899,64.9583,64.7811,64.9495,43929.0
2022-04-04 11:20:00,73.26,73.27,73.12,73.15,25031.0,64.9406,64.9495,64.8165,64.8431,25031.0
2022-04-04 11:25:00,73.14,73.16,73.05,73.14,22314.0,64.8342,64.852,64.7545,64.8342,22314.0
2022-04-04 11:30:00,73.13,73.21,73.12,73.16,41165.0,64.8254,64.8963,64.8165,64.852,41165.0
2022-04-04 11:35:00,73.16,73.23,73.14,73.2,21475.0,64.852,64.914,64.8342,64.8874,21475.0
2022-04-04 11:40:00,73.18,73.19,73.11,73.13,19246.0,64.8697,64.8786,64.8077,64.8254,19246.0
2022-04-04 11:45:00,73.12,73.24,73.11,73.2,23144.0,64.8165,64.9229,64.8077,64.8874,23144.0
2022-04-04 11:50:00,73.2,73.24,73.01,73.05,72621.0,64.8874,64.9229,64.719,64.7545,72621.0
2022-04-04 11:55:00,73.05,73.12,73.03,73.06,58762.0,64.7545,64.8165,64.7367,64.7633,58762.0
2022-04-04 12:00:00,73.05,73.12,73.02,73.07,47599.0,64.7545,64.8165,64.7279,64.7722,47599.0
2022-04-04 12:05:00,73.09,73.14,73.04,73.08,19743.0,64.7899,64.8342,64.7456,64.7811,19743.0
2022-04-04 12:10:00,73.07,73.09,72.97,73.0,18333.0,64.7722,64.7899,64.6836,64.7101,18333.0
2022-04-04 12:15:00,72.99,72.99,72.86,72.88,15632.0,64.7013,64.7013,64.586,64.6038,15632.0
2022-04-04 12:20:00,72.88,72.88,72.82,72.87,10772.0,64.6038,64.6038,64.5506,64.5949,10772.0
2022-04-04 12:25:00,72.86,72.93,72.86,72.9,9341.0,64.586,64.6481,64.586,64.6215,9341.0
2022-04-04 12:30:00,72.9,72.91,72.84,72.84,15587.0,64.6215,64.6304,64.5683,64.5683,15587.0
2022-04-04 12:35:00,72.84,72.84,72.68,72.71,29439.0,64.5683,64.5683,64.4265,64.4531,29439.0
2022-04-04 12:40:00,72.72,72.76,72.7,72.71,15730.0,64.4619,64.4974,64.4442,64.4531,15730.0
2022-04-04 12:45:00,72.72,72.79,72.72,72.76,13874.0,64.4619,64.524,64.4619,64.4974,13874.0
2022-04-04 12:50:00,72.76,72.79,72.68,72.72,24319.0,64.4974,64.524,64.4265,64.4619,24319.0
2022-04-04 12:55:00,72.73,72.73,72.65,72.71,25292.0,64.4708,64.4708,64.3999,64.4531,25292.0
2022-04-04 13:00:00,72.71,72.77,72.69,72.77,18929.0,64.4531,64.5063,64.4353,64.5063,18929.0
2022-04-04 13:05:00,72.76,72.83,72.76,72.81,20159.0,64.4974,64.5595,64.4974,64.5417,20159.0
2022-04-04 13:10:00,72.81,72.87,72.8,72.83,20677.0,64.5417,64.5949,64.5329,64.5595,20677.0
2022-04-04 13:15:00,72.84,72.88,72.82,72.87,19397.0,64.5683,64.6038,64.5506,64.5949,19397.0
2022-04-04 13:20:00,72.86,72.93,72.86,72.86,12424.0,64.586,64.6481,64.586,64.586,12424.0
2022-04-04 13:25:00,72.87,72.92,72.85,72.92,15009.0,64.5949,64.6392,64.5772,64.6392,15009.0
2022-04-04 13:30:00,72.91,72.94,72.86,72.88,27596.0,64.6304,64.657,64.586,64.6038,27596.0
2022-04-04 13:35:00,72.87,72.94,72.84,72.84,19082.0,64.5949,64.657,64.5683,64.5683,19082.0
2022-04-04 13:40:00,72.84,72.91,72.83,72.9,20558.0,64.5683,64.6304,64.5595,64.6215,20558.0
2022-04-04 13:45:00,72.92,72.93,72.85,72.86,17744.0,64.6392,64.6481,64.5772,64.586,17744.0
2022-04-04 13:50:00,72.85,72.92,72.85,72.91,10888.0,64.5772,64.6392,64.5772,64.6304,10888.0
2022-04-04 13:55:00,72.92,72.97,72.91,72.96,16533.0,64.6392,64.6836,64.6304,64.6747,16533.0
2022-04-04 14:00:00,72.97,73.08,72.97,73.05,21293.0,64.6836,64.7811,64.6836,64.7545,21293.0
2022-04-04 14:05:00,73.05,73.13,73.03,73.11,32471.0,64.7545,64.8254,64.7367,64.8077,32471.0
2022-04-04 14:10:00,73.1,73.1,72.95,72.98,22278.0,64.7988,64.7988,64.6658,64.6924,22278.0
2022-04-04 14:15:00,72.99,73.02,72.96,73.0,22818.0,64.7013,64.7279,64.6747,64.7101,22818.0
2022-04-04 14:20:00,73.0,73.06,73.0,73.03,32041.0,64.7101,64.7633,64.7101,64.7367,32041.0
2022-04-04 14:25:00,73.02,73.04,72.97,72.98,21581.0,64.7279,64.7456,64.6836,64.6924,21581.0
2022-04-04 14:30:00,72.99,73.01,72.96,73.0,24723.0,64.7013,64.719,64.6747,64.7101,24723.0
2022-04-04 14:35:00,72.98,72.98,72.89,72.93,18981.0,64.6924,64.6924,64.6126,64.6481,18981.0
2022-04-04 14:40:00,72.92,72.93,72.82,72.84,24263.0,64.6392,64.6481,64.5506,64.5683,24263.0
2022-04-04 14:45:00,72.84,72.91,72.81,72.86,30663.0,64.5683,64.6304,64.5417,64.586,30663.0
2022-04-04 14:50:00,72.86,72.88,72.83,72.84,12303.0,64.586,64.6038,64.5595,64.5683,12303.0
2022-04-04 14:55:00,72.84,72.89,72.82,72.86,25948.0,64.5683,64.6126,64.5506,64.586,25948.0
2022-04-04 15:00:00,72.84,72.85,72.79,72.83,25943.0,64.5683,64.5772,64.524,64.5595,25943.0
2022-04-04 15:05:00,72.84,72.85,72.79,72.82,24214.0,64.5683,64.5772,64.524,64.5506,24214.0
2022-04-04 15:10:00,72.82,72.87,72.8,72.87,21493.0,64.5506,64.5949,64.5329,64.5949,21493.0
2022-04-04 15:15:00,72.86,72.88,72.8,72.88,33144.0,64.586,64.6038,64.5329,64.6038,33144.0
2022-04-04 15:20:00,72.88,72.96,72.88,72.95,30982.0,64.6038,64.6747,64.6038,64.6658,30982.0
2022-04-04 15:25:00,72.95,72.97,72.88,72.9,39262.0,64.6658,64.6836,64.6038,64.6215,39262.0
2022-04-04 15:30:00,72.89,73.04,72.87,73.0,45017.0,64.6126,64.7456,64.5949,64.7101,45017.0
2022-04-04 15:35:00,72.99,73.04,72.97,73.0,39249.0,64.7013,64.7456,64.6836,64.7101,39249.0
2022-04-04 15:40:00,73.0,73.03,72.95,73.0,43092.0,64.7101,64.7367,64.6658,64.7101,43092.0
2022-04-04 15:45:00,73.0,73.2,73.0,73.2,59917.0,64.7101,64.8874,64.7101,64.8874,59917.0
2022-04-04 15:50:00,73.21,73.28,73.12,73.19,123348.0,64.8963,64.9583,64.8165,64.8786,123348.0
2022-04-04 15:55:00,73.19,73.2,73.11,73.12,305923.0,64.8786,64.8874,64.8077,64.8165,305923.0
2022-04-05 09:30:00,73.42,74.23,73.32,74.14,212320.0,65.0824,65.8005,64.9938,65.7207,212320.0
2022-04-05 09:35:00,74.15,74.56,74.06,74.38,171750.0,65.7296,66.093,65.6498,65.9334,171750.0
2022-04-05 09:40:00,74.38,74.71,74.38,74.66,131590.0,65.9334,66.226,65.9334,66.1816,131590.0
2022-04-05 09:45:00,74.65,74.67,74.48,74.6,84667.0,66.1728,66.1905,66.0221,66.1284,84667.0
2022-04-05 09:50:00,74.61,74.89,74.52,74.88,108286.0,66.1373,66.3855,66.0575,66.3767,108286.0
2022-04-05 09:55:00,74.86,74.94,74.64,74.75,72323.0,66.3589,66.4298,66.1639,66.2614,72323.0
2022-04-05 10:00:00,74.77,74.95,74.76,74.95,90524.0,66.2791,66.4387,66.2703,66.4387,90524.0
2022-04-05 10:05:00,74.95,75.05,74.85,74.96,234226.0,66.4387,66.5273,66.3501,66.4476,234226.0
2022-04-05 10:10:00,74.95,75.06,74.77,75.06,84962.0,66.4387,66.5362,66.2791,66.5362,84962.0
2022-04-05 10:15:00,75.06,75.07,74.92,75.01,73249.0,66.5362,66.5451,66.4121,66.4919,73249.0
2022-04-05 10:20:00,75.01,75.01,74.71,74.75,48035.0,66.4919,66.4919,66.226,66.2614,48035.0
2022-04-05 10:25:00,74.75,74.76,74.66,74.73,50216.0,66.2614,66.2703,66.1816,66.2437,50216.0
2022-04-05 10:30:00,74.73,74.85,74.66,74.84,41910.0,66.2437,66.3501,66.1816,66.3412,41910.0
2022-04-05 10:35:00,74.85,75.05,74.85,74.99,64554.0,66.3501,66.5273,66.3501,66.4742,64554.0
2022-04-05 10:40:00,74.98,75.11,74.97,74.97,40187.0,66.4653,66.5805,66.4564,66.4564,40187.0
2022-04-05 10:45:00,74.97,75.07,74.89,75.03,41982.0,66.4564,66.5451,66.3855,66.5096,41982.0
2022-04-05 10:50:00,75.02,75.14,74.99,75.0,48872.0,66.5008,66.6071,66.4742,66.483,48872.0
2022-04-05 10:55:00,74.99,75.06,74.95,74.96,31705.0,66.4742,66.5362,66.4387,66.4476,31705.0
2022-04-05 11:00:00,74.95,74.98,74.87,74.89,38006.0,66.4387,66.4653,66.3678,66.3855,38006.0
2022-04-05 11:05:00,74.88,74.9,74.74,74.78,75704.0,66.3767,66.3944,66.2526,66.288,75704.0
2022-04-05 11:10:00,74.79,74.82,74.65,74.67,45037.0,66.2969,66.3235,66.1728,66.1905,45037.0
2022-04-05 11:15:00,74.68,74.73,74.61,74.65,50363.0,66.1994,66.2437,66.1373,66.1728,50363.0
2022-04-05 11:20:00,74.66,74.75,74.64,74.74,37695.0,66.1816,66.2614,66.1639,66.2526,37695.0
2022-04-05 11:25:00,74.75,74.75,74.65,74.7,37281.0,66.2614,66.2614,66.1728,66.2171,37281.0
2022-04-05 11:30:00,74.7,74.81,74.66,74.81,30710.0,66.2171,66.3146,66.1816,66.3146,30710.0
2022-04-05 11:35:00,74.81,74.91,74.8,74.86,42434.0,66.3146,66.4032,66.3057,66.3589,42434.0
2022-04-05 11:40:00,74.87,74.96,74.81,74.96,31083.0,66.3678,66.4476,66.3146,66.4476,31083.0
2022-04-05 11:45:00,74.98,74.99,74.88,74.88,38536.0,66.4653,66.4742,66.3767,66.3767,38536.0
2022-04-05 11:50:00,74.88,74.88,74.78,74.86,47197.0,66.3767,66.3767,66.288,66.3589,47197.0
2022-04-05 11:55:00,74.87,74.87,74.71,74.74,30046.0,66.3678,66.3678,66.226,66.2526,30046.0
2022-04-05 12:00:00,74.74,74.74,74.58,74.65,42888.0,66.2526,66.2526,66.1107,66.1728,42888.0
2022-04-05 12:05:00,74.66,74.92,74.65,74.87,44654.0,66.1816,66.4121,66.1728,66.3678,44654.0
2022-04-05 12:10:00,74.87,74.97,74.87,74.92,27387.0,66.3678,66.4564,66.3678,66.4121,27387.0
2022-04-05 12:15:00,74.93,75.04,74.93,75.0,73693.0,66.421,66.5185,66.421,66.483,73693.0
2022-04-05 12:20:00,75.01,75.02,74.9,74.9,55331.0,66.4919,66.5008,66.3944,66.3944,55331.0
2022-04-05 12:25:00,74.87,74.88,74.72,74.75,29687.0,66.3678,66.3767,66.2348,66.2614,29687.0
2022-04-05 12:30:00,74.75,74.81,74.72,74.77,16467.0,66.2614,66.3146,66.2348,66.2791,16467.0
2022-04-05 12:35:00,74.77,74.87,74.72,74.82,17633.0,66.2791,66.3678,66.2348,66.3235,17633.0
2022-04-05 12:40:00,74.83,74.84,74.71,74.71,19749.0,66.3323,66.3412,66.226,66.226,19749.0
2022-04-05 12:45:00,74.71,74.74,74.62,74.7,61120.0,66.226,66.2526,66.1462,66.2171,61120.0
2022-04-05 12:50:00,74.7,74.76,74.67,74.75,14102.0,66.2171,66.2703,66.1905,66.2614,14102.0
2022-04-05 12:55:00,74.75,74.76,74.68,74.72,25810.0,66.2614,66.2703,66.1994,66.2348,25810.0
2022-04-05 13:00:00,74.71,74.71,74.56,74.57,17209.0,66.226,66.226,66.093,66.1019,17209.0
2022-04-05 13:05:00,74.58,74.72,74.58,74.72,21207.0,66.1107,66.2348,66.1107,66.2348,21207.0
2022-04-05 13:10:00,74.72,74.75,74.61,74.64,47948.0,66.2348,66.2614,66.1373,66.1639,47948.0
2022-04-05 13:15:00,74.63,74.72,74.61,74.72,26087.0,66.155,66.2348,66.1373,66.2348,26087.0
2022-04-05 13:20:00,74.72,74.82,74.71,74.71,25568.0,66.2348,66.3235,66.226,66.226,25568.0
2022-04-05 13:25:00,74.71,74.79,74.67,74.72,16314.0,66.226,66.2969,66.1905,66.2348,16314.0
2022-04-05 13:30:00,74.72,74.77,74.71,74.76,21539.0,66.2348,66.2791,66.226,66.2703,21539.0
2022-04-05 13:35:00,74.76,74.8,74.72,74.75,16664.0,66.2703,66.3057,66.2348,66.2614,16664.0
2022-04-05 13:40:00,74.74,74.8,74.73,74.74,29536.0,66.2526,66.3057,66.2437,66.2526,29536.0
2022-04-05 13:45:00,74.75,74.81,74.73,74.77,24142.0,66.2614,66.3146,66.2437,66.2791,24142.0
2022-04-05 13:50:00,74.77,74.77,74.68,74.69,33832.0,66.2791,66.2791,66.1994,66.2082,33832.0
2022-04-05 13:55:00,74.68,74.69,74.62,74.67,20947.0,66.1994,66.2082,66.1462,66.1905,20947.0
2022-04-05 14:00:00,74.67,74.68,74.58,74.62,22311.0,66.1905,66.1994,66.1107,66.1462,22311.0
2022-04-05 14:05:00,74.62,74.64,74.6,74.63,13722.0,66.1462,66.1639,66.1284,66.155,13722.0
2022-04-05 14:10:00,74.62,74.63,74.56,74.57,20770.0,66.1462,66.155,66.093,66.1019,20770.0
2022-04-05 14:15:00,74.56,74.57,74.41,74.42,37252.0,66.093,66.1019,65.96,65.9689,37252.0
2022-04-05 14:20:00,74.44,74.62,74.43,74.59,32796.0,65.9866,66.1462,65.9778,66.1196,32796.0
2022-04-05 14:25:00,74.6,74.63,74.53,74.54,29895.0,66.1284,66.155,66.0664,66.0753,29895.0
2022-04-05 14:30:00,74.54,74.6,74.51,74.53,39864.0,66.0753,66.1284,66.0487,66.0664,39864.0
2022-04-05 14:35:00,74.53,74.58,74.45,74.56,45620.0,66.0664,66.1107,65.9955,66.093,45620.0
2022-04-05 14:40:00,74.56,74.57,74.48,74.49,33875.0,66.093,66.1019,66.0221,66.0309,33875.0
2022-04-05 14:45:00,74.48,74.51,74.4,74.45,21374.0,66.0221,66.0487,65.9512,65.9955,21374.0
2022-04-05 14:50:00,74.45,74.54,74.45,74.53,25637.0,65.9955,66.0753,65.9955,66.0664,25637.0
2022-04-05 14:55:00,74.53,74.62,74.53,74.56,36539.0,66.0664,66.1462,66.0664,66.093,36539.0
2022-04-05 15:00:00,74.58,74.69,74.58,74.69,44642.0,66.1107,66.2082,66.1107,66.2082,44642.0
2022-04-05 15:05:00,74.68,74.71,74.57,74.65,51414.0,66.1994,66.226,66.1019,66.1728,51414.0
2022-04-05 15:10:00,74.65,74.67,74.55,74.56,23683.0,66.1728,66.1905,66.0841,66.093,23683.0
2022-04-05 15:15:00,74.56,74.57,74.5,74.52,27322.0,66.093,66.1019,66.0398,66.0575,27322.0
2022-04-05 15:20:00,74.51,74.64,74.44,74.64,56018.0,66.0487,66.1639,65.9866,66.1639,56018.0
2022-04-05 15:25:00,74.64,74.69,74.6,74.63,51432.0,66.1639,66.2082,66.1284,66.155,51432.0
2022-04-05 15:30:00,74.63,74.64,74.48,74.52,80134.0,66.155,66.1639,66.0221,66.0575,80134.0
2022-04-05 15:35:00,74.51,74.52,74.42,74.48,113345.0,66.0487,66.0575,65.9689,66.0221,113345.0
2022-04-05 15:40:00,74.47,74.48,74.33,74.34,68662.0,66.0132,66.0221,65.8891,65.898,68662.0
2022-04-05 15:45:00,74.34,74.34,74.14,74.14,63227.0,65.898,65.898,65.7207,65.7207,63227.0
2022-04-05 15:50:00,74.14,74.41,74.13,74.34,160729.0,65.7207,65.96,65.7118,65.898,160729.0
2022-04-05 15:55:00,74.35,74.37,74.22,74.36,459266.0,65.9068,65.9246,65.7916,65.9157,459266.0
2022-04-06 09:30:00,74.68,75.04,74.41,74.65,140600.0,66.1994,66.5185,65.96,66.1728,140600.0
2022-04-06 09:35:00,74.68,74.88,74.61,74.77,79015.0,66.1994,66.3767,66.1373,66.2791,79015.0
2022-04-06 09:40:00,74.79,74.93,74.71,74.86,57569.0,66.2969,66.421,66.226,66.3589,57569.0
2022-04-06 09:45:00,74.89,75.14,74.88,75.1,102889.0,66.3855,66.6071,66.3767,66.5717,102889.0
2022-04-06 09:50:00,75.13,75.31,75.1,75.28,115578.0,66.5983,66.7578,66.5717,66.7312,115578.0
2022-04-06 09:55:00,75.28,75.51,75.23,75.48,83496.0,66.7312,66.9351,66.6869,66.9085,83496.0
2022-04-06 10:00:00,75.49,75.76,75.48,75.72,97185.0,66.9174,67.1567,66.9085,67.1213,97185.0
2022-04-06 10:05:00,75.71,75.82,75.69,75.7,74905.0,67.1124,67.2099,67.0947,67.1035,74905.0
2022-04-06 10:10:00,75.7,75.78,75.6,75.64,105531.0,67.1035,67.1744,67.0149,67.0503,105531.0
2022-04-06 10:15:00,75.63,75.65,75.48,75.61,52603.0,67.0415,67.0592,66.9085,67.0238,52603.0
2022-04-06 10:20:00,75.62,75.75,75.59,75.69,51030.0,67.0326,67.1479,67.006,67.0947,51030.0
2022-04-06 10:25:00,75.7,75.82,75.66,75.67,63769.0,67.1035,67.2099,67.0681,67.0769,63769.0
2022-04-06 10:30:00,75.66,75.68,75.41,75.6,45760.0,67.0681,67.0858,66.8465,67.0149,45760.0
2022-04-06 10:35:00,75.6,75.65,75.54,75.56,28680.0,67.0149,67.0592,66.9617,66.9794,28680.0
2022-04-06 10:40:00,75.57,75.63,75.37,75.38,34127.0,66.9883,67.0415,66.811,66.8199,34127.0
2022-04-06 10:45:00,75.38,75.48,75.25,75.47,29833.0,66.8199,66.9085,66.7046,66.8997,29833.0
2022-04-06 10:50:00,75.47,75.48,75.33,75.39,22482.0,66.8997,66.9085,66.7756,66.8287,22482.0
2022-04-06 10:55:00,75.37,75.68,75.37,75.66,43379.0,66.811,67.0858,66.811,67.0681,43379.0
2022-04-06 11:00:00,75.66,75.75,75.58,75.75,34285.0,67.0681,67.1479,66.9972,67.1479,34285.0
2022-04-06 11:05:00,75.75,75.85,75.74,75.81,66939.0,67.1479,67.2365,67.139,67.201,66939.0
2022-04-06 11:10:00,75.81,75.94,75.78,75.9,45199.0,67.201,67.3163,67.1744,67.2808,45199.0
2022-04-06 11:15:00,75.92,75.96,75.88,75.96,46513.0,67.2986,67.334,67.2631,67.334,46513.0
2022-04-06 11:20:00,75.98,76.04,75.89,76.0,67557.0,67.3517,67.4049,67.272,67.3695,67557.0
2022-04-06 11:25:00,76.01,76.2,76.0,76.17,62033.0,67.3783,67.5468,67.3695,67.5202,62033.0
2022-04-06 11:30:00,76.17,76.31,76.16,76.24,92821.0,67.5202,67.6443,67.5113,67.5822,92821.0
2022-04-06 11:35:00,76.25,76.34,76.25,76.26,39183.0,67.5911,67.6709,67.5911,67.5999,39183.0
2022-04-06 11:40:00,76.25,76.35,76.23,76.28,51799.0,67.5911,67.6797,67.5733,67.6177,51799.0
2022-04-06 11:45:00,76.25,76.32,76.18,76.28,40575.0,67.5911,67.6531,67.529,67.6177,40575.0
2022-04-06 11:50:00,76.28,76.29,76.09,76.14,44111.0,67.6177,67.6265,67.4492,67.4936,44111.0
2022-04-06 11:55:00,76.15,76.38,76.14,76.3,198547.0,67.5024,67.7063,67.4936,67.6354,198547.0
2022-04-06 12:00:00,76.3,76.37,76.18,76.23,35999.0,67.6354,67.6974,67.529,67.5733,35999.0
2022-04-06 12:05:00,76.25,76.32,76.19,76.23,27446.0,67.5911,67.6531,67.5379,67.5733,27446.0
2022-04-06 12:10:00,76.24,76.36,76.13,76.16,74208.0,67.5822,67.6886,67.4847,67.5113,74208.0
2022-04-06 12:15:00,76.16,76.22,76.09,76.15,53208.0,67.5113,67.5645,67.4492,67.5024,53208.0
2022-04-06 12:20:00,76.14,76.37,76.12,76.33,60137.0,67.4936,67.6974,67.4758,67.662,60137.0
2022-04-06 12:25:00,76.33,76.37,76.26,76.37,23368.0,67.662,67.6974,67.5999,67.6974,23368.0
2022-04-06 12:30:00,76.37,76.38,76.26,76.29,52947.0,67.6974,67.7063,67.5999,67.6265,52947.0
2022-04-06 12:35:00,76.27,76.31,76.22,76.3,35656.0,67.6088,67.6443,67.5645,67.6354,35656.0
2022-04-06 12:40:00,76.3,76.39,76.29,76.39,25985.0,67.6354,67.7152,67.6265,67.7152,25985.0
2022-04-06 12:45:00,76.38,76.46,76.24,76.27,35177.0,67.7063,67.7772,67.5822,67.6088,35177.0
2022-04-06 12:50:00,76.28,76.31,76.2,76.31,33711.0,67.6177,67.6443,67.5468,67.6443,33711.0
2022-04-06 12:55:00,76.3,76.36,76.28,76.36,27936.0,67.6354,67.6886,67.6177,67.6886,27936.0
2022-04-06 13:00:00,76.36,76.37,76.27,76.31,25620.0,67.6886,67.6974,67.6088,67.6443,25620.0
2022-04-06 13:05:00,76.31,76.38,76.29,76.36,27514.0,67.6443,67.7063,67.6265,67.6886,27514.0
2022-04-06 13:10:00,76.36,76.44,76.33,76.44,19277.0,67.6886,67.7595,67.662,67.7595,19277.0
2022-04-06 13:15:00,76.44,76.45,76.18,76.18,49437.0,67.7595,67.7684,67.529,67.529,49437.0
2022-04-06 13:20:00,76.17,76.34,76.14,76.34,36532.0,67.5202,67.6709,67.4936,67.6709,36532.0
2022-04-06 13:25:00,76.36,76.38,76.26,76.31,54852.0,67.6886,67.7063,67.5999,67.6443,54852.0
2022-04-06 13:30:00,76.31,76.42,76.29,76.38,45777.0,67.6443,67.7418,67.6265,67.7063,45777.0
2022-04-06 13:35:00,76.38,76.46,76.38,76.44,30515.0,67.7063,67.7772,67.7063,67.7595,30515.0
2022-04-06 13:40:00,76.44,76.46,76.37,76.43,40971.0,67.7595,67.7772,67.6974,67.7506,40971.0
2022-04-06 13:45:00,76.43,76.44,76.08,76.12,55502.0,67.7506,67.7595,67.4404,67.4758,55502.0
2022-04-06 13:50:00,76.12,76.34,76.12,76.22,50977.0,67.4758,67.6709,67.4758,67.5645,50977.0
2022-04-06 13:55:00,76.24,76.27,76.16,76.22,29754.0,67.5822,67.6088,67.5113,67.5645,29754.0
2022-04-06 14:00:00,76.21,76.38,76.11,76.26,60845.0,67.5556,67.7063,67.467,67.5999,60845.0
2022-04-06 14:05:00,76.26,76.28,76.18,76.2,33088.0,67.5999,67.6177,67.529,67.5468,33088.0
2022-04-06 14:10:00,76.2,76.25,76.17,76.2,36521.0,67.5468,67.5911,67.5202,67.5468,36521.0
2022-04-06 14:15:00,76.19,76.28,76.12,76.28,40474.0,67.5379,67.6177,67.4758,67.6177,40474.0
2022-04-06 14:20:00,76.28,76.39,76.2,76.2,42444.0,67.6177,67.7152,67.5468,67.5468,42444.0
2022-04-06 14:25:00,76.2,76.29,76.18,76.28,29527.0,67.5468,67.6265,67.529,67.6177,29527.0
2022-04-06 14:30:00,76.28,76.32,76.2,76.23,34346.0,67.6177,67.6531,67.5468,67.5733,34346.0
2022-04-06 14:35:00,76.24,76.25,76.13,76.15,48103.0,67.5822,67.5911,67.4847,67.5024,48103.0
2022-04-06 14:40:00,76.16,76.32,76.15,76.26,51088.0,67.5113,67.6531,67.5024,67.5999,51088.0
2022-04-06 14:45:00,76.27,76.3,76.21,76.23,41108.0,67.6088,67.6354,67.5556,67.5733,41108.0
2022-04-06 14:50:00,76.22,76.27,76.19,76.22,31558.0,67.5645,67.6088,67.5379,67.5645,31558.0
2022-04-06 14:55:00,76.22,76.29,76.18,76.19,34629.0,67.5645,67.6265,67.529,67.5379,34629.0
2022-04-06 15:00:00,76.2,76.25,76.09,76.09,50191.0,67.5468,67.5911,67.4492,67.4492,50191.0
2022-04-06 15:05:00,76.09,76.09,75.96,76.07,50229.0,67.4492,67.4492,67.334,67.4315,50229.0
2022-04-06 15:10:00,76.07,76.07,75.98,76.02,34657.0,67.4315,67.4315,67.3517,67.3872,34657.0
2022-04-06 15:15:00,76.02,76.07,76.01,76.05,49516.0,67.3872,67.4315,67.3783,67.4138,49516.0
2022-04-06 15:20:00,76.04,76.11,76.02,76.05,37165.0,67.4049,67.467,67.3872,67.4138,37165.0
2022-04-06 15:25:00,76.05,76.06,75.96,75.98,32437.0,67.4138,67.4227,67.334,67.3517,32437.0
2022-04-06 15:30:00,75.99,76.15,75.97,76.15,69394.0,67.3606,67.5024,67.3429,67.5024,69394.0
2022-04-06 15:35:00,76.16,76.21,76.08,76.2,63062.0,67.5113,67.5556,67.4404,67.5468,63062.0
2022-04-06 15:40:00,76.21,76.22,76.14,76.18,63279.0,67.5556,67.5645,67.4936,67.529,63279.0
2022-04-06 15:45:00,76.17,76.29,76.13,76.24,110918.0,67.5202,67.6265,67.4847,67.5822,110918.0
2022-04-06 15:50:00,76.26,76.37,76.26,76.29,157041.0,67.5999,67.6974,67.5999,67.6265,157041.0
2022-04-06 15:55:00,76.29,76.53,76.27,76.51,363015.0,67.6265,67.8393,67.6088,67.8216,363015.0
2022-04-07 09:30:00,76.05,76.14,75.5,75.56,201202.0,67.4138,67.4936,66.9262,66.9794,201202.0
2022-04-07 09:35:00,75.51,75.99,75.46,75.97,139765.0,66.9351,67.3606,66.8908,67.3429,139765.0
2022-04-07 09:40:00,75.97,76.18,75.96,76.1,66556.0,67.3429,67.529,67.334,67.4581,66556.0
2022-04-07 09:45:00,76.1,76.26,75.94,76.09,50784.0,67.4581,67.5999,67.3163,67.4492,50784.0
2022-04-07 09:50:00,76.06,76.06,75.61,75.61,58875.0,67.4227,67.4227,67.0238,67.0238,58875.0
2022-04-07 09:55:00,75.6,75.71,75.29,75.33,132771.0,67.0149,67.1124,66.7401,66.7756,132771.0
2022-04-07 10:00:00,75.33,75.51,75.17,75.18,115202.0,66.7756,66.9351,66.6337,66.6426,115202.0
2022-04-07 10:05:00,75.18,75.34,75.11,75.24,80814.0,66.6426,66.7844,66.5805,66.6958,80814.0
2022-04-07 10:10:00,75.24,75.3,75.06,75.18,84537.0,66.6958,66.749,66.5362,66.6426,84537.0
2022-04-07 10:15:00,75.17,75.46,75.14,75.41,64235.0,66.6337,66.8908,66.6071,66.8465,64235.0
2022-04-07 10:20:00,75.41,75.6,75.4,75.41,42198.0,66.8465,67.0149,66.8376,66.8465,42198.0
2022-04-07 10:25:00,75.4,75.4,75.14,75.17,41177.0,66.8376,66.8376,66.6071,66.6337,41177.0
2022-04-07 10:30:00,75.17,75.27,75.14,75.25,62021.0,66.6337,66.7224,66.6071,66.7046,62021.0
2022-04-07 10:35:00,75.25,75.56,75.22,75.49,54238.0,66.7046,66.9794,66.678,66.9174,54238.0
2022-04-07 10:40:00,75.49,75.55,75.32,75.39,56391.0,66.9174,66.9706,66.7667,66.8287,56391.0
2022-04-07 10:45:00,75.39,75.57,75.36,75.53,81248.0,66.8287,66.9883,66.8021,66.9528,81248.0
2022-04-07 10:50:00,75.53,75.53,75.19,75.26,45736.0,66.9528,66.9528,66.6514,66.7135,45736.0
2022-04-07 10:55:00,75.25,75.39,75.24,75.25,38411.0,66.7046,66.8287,66.6958,66.7046,38411.0
2022-04-07 11:00:00,75.25,75.37,75.11,75.12,50076.0,66.7046,66.811,66.5805,66.5894,50076.0
2022-04-07 11:05:00,75.12,75.22,75.04,75.19,40092.0,66.5894,66.678,66.5185,66.6514,40092.0
2022-04-07 11:10:00,75.22,75.36,75.22,75.26,33413.0,66.678,66.8021,66.678,66.7135,33413.0
2022-04-07 11:15:00,75.27,75.4,75.21,75.34,34591.0,66.7224,66.8376,66.6692,66.7844,34591.0
2022-04-07 11:20:00,75.35,75.37,75.27,75.31,28925.0,66.7933,66.811,66.7224,66.7578,28925.0
2022-04-07 11:25:00,75.31,75.31,75.17,75.2,35465.0,66.7578,66.7578,66.6337,66.6603,35465.0
2022-04-07 11:30:00,75.21,75.4,75.19,75.37,40632.0,66.6692,66.8376,66.6514,66.811,40632.0
2022-04-07 11:35:00,75.36,75.47,75.33,75.4,37539.0,66.8021,66.8997,66.7756,66.8376,37539.0
2022-04-07 11:40:00,75.39,75.53,75.33,75.47,42431.0,66.8287,66.9528,66.7756,66.8997,42431.0
2022-04-07 11:45:00,75.48,75.55,75.41,75.53,25008.0,66.9085,66.9706,66.8465,66.9528,25008.0
2022-04-07 11:50:00,75.51,75.77,75.5,75.76,30198.0,66.9351,67.1656,66.9262,67.1567,30198.0
2022-04-07 11:55:00,75.78,75.79,75.57,75.57,35441.0,67.1744,67.1833,66.9883,66.9883,35441.0
2022-04-07 12:00:00,75.58,75.66,75.56,75.59,45123.0,66.9972,67.0681,66.9794,67.006,45123.0
2022-04-07 12:05:00,75.6,75.67,75.56,75.56,36411.0,67.0149,67.0769,66.9794,66.9794,36411.0
2022-04-07 12:10:00,75.56,75.57,75.42,75.5,27196.0,66.9794,66.9883,66.8553,66.9262,27196.0
2022-04-07 12:15:00,75.49,75.5,75.41,75.41,25393.0,66.9174,66.9262,66.8465,66.8465,25393.0
2022-04-07 12:20:00,75.42,75.42,75.3,75.4,42614.0,66.8553,66.8553,66.749,66.8376,42614.0
2022-04-07 12:25:00,75.4,75.46,75.36,75.4,39070.0,66.8376,66.8908,66.8021,66.8376,39070.0
2022-04-07 12:30:00,75.41,75.49,75.38,75.48,25839.0,66.8465,66.9174,66.8199,66.9085,25839.0
2022-04-07 12:35:00,75.47,75.54,75.44,75.53,27742.0,66.8997,66.9617,66.8731,66.9528,27742.0
2022-04-07 12:40:00,75.53,75.63,75.52,75.58,52462.0,66.9528,67.0415,66.944,66.9972,52462.0
2022-04-07 12:45:00,75.58,75.67,75.56,75.65,37504.0,66.9972,67.0769,66.9794,67.0592,37504.0
2022-04-07 12:50:00,75.64,75.64,75.48,75.51,26036.0,67.0503,67.0503,66.9085,66.9351,26036.0
2022-04-07 12:55:00,75.51,75.51,75.38,75.43,30699.0,66.9351,66.9351,66.8199,66.8642,30699.0
2022-04-07 13:00:00,75.42,75.45,75.33,75.36,34190.0,66.8553,66.8819,66.7756,66.8021,34190.0
2022-04-07 13:05:00,75.34,75.38,75.31,75.36,41958.0,66.7844,66.8199,66.7578,66.8021,41958.0
2022-04-07 13:10:00,75.35,75.57,75.35,75.56,51261.0,66.7933,66.9883,66.7933,66.9794,51261.0
2022-04-07 13:15:00,75.56,75.59,75.5,75.51,25169.0,66.9794,67.006,66.9262,66.9351,25169.0
2022-04-07 13:20:00,75.51,75.51,75.4,75.41,16264.0,66.9351,66.9351,66.8376,66.8465,16264.0
2022-04-07 13:25:00,75.41,75.43,75.21,75.25,40178.0,66.8465,66.8642,66.6692,66.7046,40178.0
2022-04-07 13:30:00,75.26,75.3,75.24,75.3,61734.0,66.7135,66.749,66.6958,66.749,61734.0
2022-04-07 13:35:00,75.3,75.59,75.29,75.59,67762.0,66.749,67.006,66.7401,67.006,67762.0
2022-04-07 13:40:00,75.59,75.68,75.57,75.67,35216.0,67.006,67.0858,66.9883,67.0769,35216.0
2022-04-07 13:45:00,75.67,75.94,75.65,75.9,314760.0,67.0769,67.3163,67.0592,67.2808,314760.0
2022-04-07 13:50:00,75.9,75.92,75.7,75.7,36454.0,67.2808,67.2986,67.1035,67.1035,36454.0
2022-04-07 13:55:00,75.71,75.81,75.61,75.81,41540.0,67.1124,67.201,67.0238,67.201,41540.0
2022-04-07 14:00:00,75.81,75.84,75.68,75.69,30821.0,67.201,67.2276,67.0858,67.0947,30821.0
2022-04-07 14:05:00,75.67,75.77,75.63,75.73,27588.0,67.0769,67.1656,67.0415,67.1301,27588.0
2022-04-07 14:10:00,75.73,75.92,75.72,75.9,36114.0,67.1301,67.2986,67.1213,67.2808,36114.0
2022-04-07 14:15:00,75.9,75.99,75.86,75.89,22997.0,67.2808,67.3606,67.2454,67.272,22997.0
2022-04-07 14:20:00,75.88,75.92,75.82,75.83,18895.0,67.2631,67.2986,67.2099,67.2188,18895.0
2022-04-07 14:25:00,75.82,75.91,75.78,75.81,33018.0,67.2099,67.2897,67.1744,67.201,33018.0
2022-04-07 14:30:00,75.81,75.91,75.76,75.83,21941.0,67.201,67.2897,67.1567,67.2188,21941.0
2022-04-07 14:35:00,75.83,75.89,75.82,75.88,14646.0,67.2188,67.272,67.2099,67.2631,14646.0
2022-04-07 14:40:00,75.89,76.0,75.86,75.99,14100.0,67.272,67.3695,67.2454,67.3606,14100.0
2022-04-07 14:45:00,75.99,76.08,75.95,76.07,65668.0,67.3606,67.4404,67.3251,67.4315,65668.0
2022-04-07 14:50:00,76.07,76.1,75.97,75.98,25339.0,67.4315,67.4581,67.3429,67.3517,25339.0
2022-04-07 14:55:00,75.97,76.04,75.92,76.0,115623.0,67.3429,67.4049,67.2986,67.3695,115623.0
2022-04-07 15:00:00,75.99,76.07,75.94,75.97,41567.0,67.3606,67.4315,67.3163,67.3429,41567.0
2022-04-07 15:05:00,75.97,75.97,75.89,75.94,29156.0,67.3429,67.3429,67.272,67.3163,29156.0
2022-04-07 15:10:00,75.94,75.94,75.84,75.84,40870.0,67.3163,67.3163,67.2276,67.2276,40870.0
2022-04-07 15:15:00,75.85,75.87,75.73,75.78,22910.0,67.2365,67.2542,67.1301,67.1744,22910.0
2022-04-07 15:20:00,75.79,75.81,75.7,75.73,23541.0,67.1833,67.201,67.1035,67.1301,23541.0
2022-04-07 15:25:00,75.72,75.73,75.63,75.72,31298.0,67.1213,67.1301,67.0415,67.1213,31298.0
2022-04-07 15:30:00,75.71,75.76,75.63,75.74,30058.0,67.1124,67.1567,67.0415,67.139,30058.0
2022-04-07 15:35:00,75.74,75.76,75.66,75.76,29554.0,67.139,67.1567,67.0681,67.1567,29554.0
2022-04-07 15:40:00,75.76,75.84,75.74,75.84,43134.0,67.1567,67.2276,67.139,67.2276,43134.0
2022-04-07 15:45:00,75.84,75.86,75.76,75.83,85652.0,67.2276,67.2454,67.1567,67.2188,85652.0
2022-04-07 15:50:00,75.83,75.9,75.77,75.88,93711.0,67.2188,67.2808,67.1656,67.2631,93711.0
2022-04-07 15:55:00,75.87,75.88,75.76,75.77,248946.0,67.2542,67.2631,67.1567,67.1656,248946.0
2022-04-08 09:30:00,75.99,76.25,75.74,76.02,100204.0,67.3606,67.5911,67.139,67.3872,100204.0
2022-04-08 09:35:00,76.0,76.03,75.85,75.89,33707.0,67.3695,67.3961,67.2365,67.272,33707.0
2022-04-08 09:40:00,75.88,76.05,75.81,75.84,51137.0,67.2631,67.4138,67.201,67.2276,51137.0
2022-04-08 09:45:00,75.84,75.95,75.64,75.94,30179.0,67.2276,67.3251,67.0503,67.3163,30179.0
2022-04-08 09:50:00,75.93,76.03,75.83,75.9,23639.0,67.3074,67.3961,67.2188,67.2808,23639.0
2022-04-08 09:55:00,75.89,76.11,75.89,76.11,19733.0,67.272,67.467,67.272,67.467,19733.0
2022-04-08 10:00:00,76.12,76.34,76.12,76.17,33305.0,67.4758,67.6709,67.4758,67.5202,33305.0
2022-04-08 10:05:00,76.16,76.26,76.1,76.1,28212.0,67.5113,67.5999,67.4581,67.4581,28212.0
2022-04-08 10:10:00,76.1,76.23,76.05,76.05,36149.0,67.4581,67.5733,67.4138,67.4138,36149.0
2022-04-08 10:15:00,76.05,76.11,75.98,76.03,17861.0,67.4138,67.467,67.3517,67.3961,17861.0
2022-04-08 10:20:00,76.02,76.02,75.87,75.9,24291.0,67.3872,67.3872,67.2542,67.2808,24291.0
2022-04-08 10:25:00,75.87,75.91,75.64,75.74,30895.0,67.2542,67.2897,67.0503,67.139,30895.0
2022-04-08 10:30:00,75.74,75.95,75.73,75.94,14636.0,67.139,67.3251,67.1301,67.3163,14636.0
2022-04-08 10:35:00,75.96,75.98,75.82,75.82,23488.0,67.334,67.3517,67.2099,67.2099,23488.0
2022-04-08 10:40:00,75.82,75.97,75.76,75.97,26931.0,67.2099,67.3429,67.1567,67.3429,26931.0
2022-04-08 10:45:00,75.97,76.18,75.97,76.17,23733.0,67.3429,67.529,67.3429,67.5202,23733.0
2022-04-08 10:50:00,76.18,76.22,76.13,76.19,24830.0,67.529,67.5645,67.4847,67.5379,24830.0
2022-04-08 10:55:00,76.2,76.28,76.18,76.23,118395.0,67.5468,67.6177,67.529,67.5733,118395.0
2022-04-08 11:00:00,76.26,76.39,76.25,76.32,27216.0,67.5999,67.7152,67.5911,67.6531,27216.0
2022-04-08 11:05:00,76.32,76.37,76.24,76.29,18458.0,67.6531,67.6974,67.5822,67.6265,18458.0
2022-04-08 11:10:00,76.28,76.39,76.27,76.37,15614.0,67.6177,67.7152,67.6088,67.6974,15614.0
2022-04-08 11:15:00,76.36,76.46,76.34,76.42,22567.0,67.6886,67.7772,67.6709,67.7418,22567.0
2022-04-08 11:20:00,76.44,76.52,76.42,76.43,24227.0,67.7595,67.8304,67.7418,67.7506,24227.0
2022-04-08 11:25:00,76.43,76.52,76.39,76.47,18100.0,67.7506,67.8304,67.7152,67.7861,18100.0
2022-04-08 11:30:00,76.48,76.65,76.48,76.65,29497.0,67.795,67.9457,67.795,67.9457,29497.0
2022-04-08 11:35:00,76.66,76.68,76.6,76.62,16645.0,67.9545,67.9722,67.9013,67.9191,16645.0
2022-04-08 11:40:00,76.62,76.63,76.54,76.54,20589.0,67.9191,67.9279,67.8481,67.8481,20589.0
2022-04-08 11:45:00,76.53,76.56,76.36,76.38,16906.0,67.8393,67.8659,67.6886,67.7063,16906.0
2022-04-08 11:50:00,76.37,76.5,76.37,76.49,11168.0,67.6974,67.8127,67.6974,67.8038,11168.0
2022-04-08 11:55:00,76.52,76.55,76.49,76.53,23074.0,67.8304,67.857,67.8038,67.8393,23074.0
2022-04-08 12:00:00,76.54,76.57,76.51,76.53,15220.0,67.8481,67.8747,67.8216,67.8393,15220.0
2022-04-08 12:05:00,76.53,76.58,76.51,76.56,16230.0,67.8393,67.8836,67.8216,67.8659,16230.0
2022-04-08 12:10:00,76.55,76.57,76.44,76.47,32283.0,67.857,67.8747,67.7595,67.7861,32283.0
2022-04-08 12:15:00,76.46,76.48,76.43,76.44,47053.0,67.7772,67.795,67.7506,67.7595,47053.0
2022-04-08 12:20:00,76.45,76.49,76.4,76.45,19086.0,67.7684,67.8038,67.724,67.7684,19086.0
2022-04-08 12:25:00,76.45,76.45,76.27,76.34,25641.0,67.7684,67.7684,67.6088,67.6709,25641.0
2022-04-08 12:30:00,76.36,76.41,76.31,76.39,19042.0,67.6886,67.7329,67.6443,67.7152,19042.0
2022-04-08 12:35:00,76.39,76.42,76.29,76.3,11713.0,67.7152,67.7418,67.6265,67.6354,11713.0
2022-04-08 12:40:00,76.31,76.32,76.24,76.31,19839.0,67.6443,67.6531,67.5822,67.6443,19839.0
2022-04-08 12:45:00,76.32,76.33,76.28,76.28,11115.0,67.6531,67.662,67.6177,67.6177,11115.0
2022-04-08 12:50:00,76.27,76.28,76.18,76.24,9445.0,67.6088,67.6177,67.529,67.5822,9445.0
2022-04-08 12:55:00,76.25,76.37,76.25,76.36,82104.0,67.5911,67.6974,67.5911,67.6886,82104.0
2022-04-08 13:00:00,76.38,76.49,76.37,76.42,16345.0,67.7063,67.8038,67.6974,67.7418,16345.0
2022-04-08 13:05:00,76.41,76.43,76.37,76.4,10770.0,67.7329,67.7506,67.6974,67.724,10770.0
2022-04-08 13:10:00,76.42,76.5,76.42,76.5,9108.0,67.7418,67.8127,67.7418,67.8127,9108.0
2022-04-08 13:15:00,76.49,76.53,76.47,76.52,9324.0,67.8038,67.8393,67.7861,67.8304,9324.0
2022-04-08 13:20:00,76.53,76.58,76.51,76.56,14429.0,67.8393,67.8836,67.8216,67.8659,14429.0
2022-04-08 13:25:00,76.56,76.64,76.56,76.62,17772.0,67.8659,67.9368,67.8659,67.9191,17772.0
2022-04-08 13:30:00,76.63,76.65,76.55,76.58,16756.0,67.9279,67.9457,67.857,67.8836,16756.0
2022-04-08 13:35:00,76.59,76.62,76.57,76.59,28930.0,67.8925,67.9191,67.8747,67.8925,28930.0
2022-04-08 13:40:00,76.58,76.58,76.47,76.53,23679.0,67.8836,67.8836,67.7861,67.8393,23679.0
2022-04-08 13:45:00,76.52,76.53,76.48,76.51,13779.0,67.8304,67.8393,67.795,67.8216,13779.0
2022-04-08 13:50:00,76.52,76.59,76.5,76.58,15698.0,67.8304,67.8925,67.8127,67.8836,15698.0
2022-04-08 13:55:00,76.58,76.59,76.54,76.58,9782.0,67.8836,67.8925,67.8481,67.8836,9782.0
2022-04-08 14:00:00,76.58,76.59,76.5,76.51,13396.0,67.8836,67.8925,67.8127,67.8216,13396.0
2022-04-08 14:05:00,76.51,76.58,76.51,76.58,17900.0,67.8216,67.8836,67.8216,67.8836,17900.0
2022-04-08 14:10:00,76.59,76.62,76.56,76.61,34820.0,67.8925,67.9191,67.8659,67.9102,34820.0
2022-04-08 14:15:00,76.61,76.61,76.42,76.48,26865.0,67.9102,67.9102,67.7418,67.795,26865.0
2022-04-08 14:20:00,76.48,76.54,76.48,76.53,30225.0,67.795,67.8481,67.795,67.8393,30225.0
2022-04-08 14:25:00,76.52,76.52,76.46,76.49,21536.0,67.8304,67.8304,67.7772,67.8038,21536.0
2022-04-08 14:30:00,76.49,76.56,76.48,76.54,17838.0,67.8038,67.8659,67.795,67.8481,17838.0
2022-04-08 14:35:00,76.55,76.6,76.52,76.58,18010.0,67.857,67.9013,67.8304,67.8836,18010.0
2022-04-08 14:40:00,76.59,76.6,76.56,76.58,22281.0,67.8925,67.9013,67.8659,67.8836,22281.0
2022-04-08 14:45:00,76.58,76.67,76.56,76.6,41633.0,67.8836,67.9634,67.8659,67.9013,41633.0
2022-04-08 14:50:00,76.6,76.67,76.59,76.65,14836.0,67.9013,67.9634,67.8925,67.9457,14836.0
2022-04-08 14:55:00,76.65,76.68,76.61,76.63,25244.0,67.9457,67.9722,67.9102,67.9279,25244.0
2022-04-08 15:00:00,76.63,76.67,76.61,76.64,29824.0,67.9279,67.9634,67.9102,67.9368,29824.0
2022-04-08 15:05:00,76.64,76.67,76.62,76.64,16250.0,67.9368,67.9634,67.9191,67.9368,16250.0
2022-04-08 15:10:00,76.65,76.67,76.62,76.64,24998.0,67.9457,67.9634,67.9191,67.9368,24998.0
2022-04-08 15:15:00,76.64,76.66,76.6,76.62,19773.0,67.9368,67.9545,67.9013,67.9191,19773.0
2022-04-08 15:20:00,76.61,76.63,76.57,76.6,16237.0,67.9102,67.9279,67.8747,67.9013,16237.0
2022-04-08 15:25:00,76.61,76.67,76.61,76.66,16069.0,67.9102,67.9634,67.9102,67.9545,16069.0
2022-04-08 15:30:00,76.66,76.68,76.62,76.63,32156.0,67.9545,67.9722,67.9191,67.9279,32156.0
2022-04-08 15:35:00,76.64,76.64,76.57,76.59,29117.0,67.9368,67.9368,67.8747,67.8925,29117.0
2022-04-08 15:40:00,76.59,76.65,76.56,76.65,36851.0,67.8925,67.9457,67.8659,67.9457,36851.0
2022-04-08 15:45:00,76.64,76.69,76.58,76.58,60501.0,67.9368,67.9811,67.8836,67.8836,60501.0
2022-04-08 15:50:00,76.57,76.61,76.51,76.55,155876.0,67.8747,67.9102,67.8216,67.857,155876.0
2022-04-08 15:55:00,76.54,76.55,76.37,76.52,227210.0,67.8481,67.857,67.6974,67.8304,227210.0
2022-04-11 09:30:00,76.49,76.87,76.42,76.61,104518.0,67.8038,68.1407,67.7418,67.9102,104518.0
2022-04-11 09:35:00,76.65,76.66,76.1,76.11,54823.0,67.9457,67.9545,67.4581,67.467,54823.0
2022-04-11 09:40:00,76.11,76.13,75.84,75.9,51239.0,67.467,67.4847,67.2276,67.2808,51239.0
2022-04-11 09:45:00,75.88,75.88,75.53,75.73,60725.0,67.2631,67.2631,66.9528,67.1301,60725.0
2022-04-11 09:50:00,75.73,75.75,75.46,75.73,77731.0,67.1301,67.1479,66.8908,67.1301,77731.0
2022-04-11 09:55:00,75.75,75.81,75.54,75.68,59034.0,67.1479,67.201,66.9617,67.0858,59034.0
2022-04-11 10:00:00,75.67,75.78,75.43,75.7,75499.0,67.0769,67.1744,66.8642,67.1035,75499.0
2022-04-11 10:05:00,75.75,75.87,75.6,75.72,57673.0,67.1479,67.2542,67.0149,67.1213,57673.0
2022-04-11 10:10:00,75.7,75.85,75.6,75.79,48986.0,67.1035,67.2365,67.0149,67.1833,48986.0
2022-04-11 10:15:00,75.78,75.93,75.68,75.87,40681.0,67.1744,67.3074,67.0858,67.2542,40681.0
2022-04-11 10:20:00,75.84,75.84,75.68,75.77,35419.0,67.2276,67.2276,67.0858,67.1656,35419.0
2022-04-11 10:25:00,75.78,76.01,75.69,76.01,46631.0,67.1744,67.3783,67.0947,67.3783,46631.0
2022-04-11 10:30:00,75.98,75.98,75.54,75.57,35778.0,67.3517,67.3517,66.9617,66.9883,35778.0
2022-04-11 10:35:00,75.6,76.0,75.6,75.98,43822.0,67.0149,67.3695,67.0149,67.3517,43822.0
2022-04-11 10:40:00,75.98,76.24,75.91,76.14,46706.0,67.3517,67.5822,67.2897,67.4936,46706.0
2022-04-11 10:45:00,76.14,76.35,76.09,76.21,38705.0,67.4936,67.6797,67.4492,67.5556,38705.0
2022-04-11 10:50:00,76.24,76.31,76.15,76.19,29345.0,67.5822,67.6443,67.5024,67.5379,29345.0
2022-04-11 10:55:00,76.17,76.29,76.03,76.25,45246.0,67.5202,67.6265,67.3961,67.5911,45246.0
2022-04-11 11:00:00,76.25,76.38,76.12,76.24,42346.0,67.5911,67.7063,67.4758,67.5822,42346.0
2022-04-11 11:05:00,76.24,76.29,76.13,76.28,31244.0,67.5822,67.6265,67.4847,67.6177,31244.0
2022-04-11 11:10:00,76.23,76.27,76.16,76.18,19650.0,67.5733,67.6088,67.5113,67.529,19650.0
2022-04-11 11:15:00,76.2,76.21,75.83,75.93,29497.0,67.5468,67.5556,67.2188,67.3074,29497.0
2022-04-11 11:20:00,75.91,76.06,75.9,76.01,45638.0,67.2897,67.4227,67.2808,67.3783,45638.0
2022-04-11 11:25:00,76.01,76.01,75.86,75.92,23320.0,67.3783,67.3783,67.2454,67.2986,23320.0
2022-04-11 11:30:00,75.91,75.91,75.68,75.83,31216.0,67.2897,67.2897,67.0858,67.2188,31216.0
2022-04-11 11:35:00,75.84,75.84,75.61,75.64,23620.0,67.2276,67.2276,67.0238,67.0503,23620.0
2022-04-11 11:40:00,75.67,75.78,75.62,75.76,18768.0,67.0769,67.1744,67.0326,67.1567,18768.0
2022-04-11 11:45:00,75.77,75.78,75.63,75.71,38811.0,67.1656,67.1744,67.0415,67.1124,38811.0
2022-04-11 11:50:00,75.71,75.75,75.52,75.55,36527.0,67.1124,67.1479,66.944,66.9706,36527.0
2022-04-11 11:55:00,75.53,75.7,75.51,75.64,28206.0,66.9528,67.1035,66.9351,67.0503,28206.0
2022-04-11 12:00:00,75.64,75.72,75.56,75.62,40257.0,67.0503,67.1213,66.9794,67.0326,40257.0
2022-04-11 12:05:00,75.65,75.72,75.52,75.6,34438.0,67.0592,67.1213,66.944,67.0149,34438.0
2022-04-11 12:10:00,75.59,75.69,75.54,75.68,20179.0,67.006,67.0947,66.9617,67.0858,20179.0
2022-04-11 12:15:00,75.67,75.73,75.57,75.62,27557.0,67.0769,67.1301,66.9883,67.0326,27557.0
2022-04-11 12:20:00,75.62,75.73,75.6,75.67,23417.0,67.0326,67.1301,67.0149,67.0769,23417.0
2022-04-11 12:25:00,75.66,75.74,75.6,75.65,21067.0,67.0681,67.139,67.0149,67.0592,21067.0
2022-04-11 12:30:00,75.64,75.7,75.59,75.66,20346.0,67.0503,67.1035,67.006,67.0681,20346.0
2022-04-11 12:35:00,75.65,75.7,75.59,75.6,15158.0,67.0592,67.1035,67.006,67.0149,15158.0
2022-04-11 12:40:00,75.58,75.62,75.4,75.4,34786.0,66.9972,67.0326,66.8376,66.8376,34786.0
2022-04-11 12:45:00,75.4,75.5,75.33,75.37,90235.0,66.8376,66.9262,66.7756,66.811,90235.0
2022-04-11 12:50:00,75.36,75.39,75.21,75.25,81832.0,66.8021,66.8287,66.6692,66.7046,81832.0
2022-04-11 12:55:00,75.25,75.25,75.12,75.24,70784.0,66.7046,66.7046,66.5894,66.6958,70784.0
2022-04-11 13:00:00,75.23,75.23,75.08,75.11,61113.0,66.6869,66.6869,66.5539,66.5805,61113.0
2022-04-11 13:05:00,75.11,75.19,75.05,75.08,101030.0,66.5805,66.6514,66.5273,66.5539,101030.0
2022-04-11 13:10:00,75.08,75.23,75.08,75.13,65101.0,66.5539,66.6869,66.5539,66.5983,65101.0
2022-04-11 13:15:00,75.13,75.34,75.12,75.31,51079.0,66.5983,66.7844,66.5894,66.7578,51079.0
2022-04-11 13:20:00,75.32,75.35,75.05,75.06,47366.0,66.7667,66.7933,66.5273,66.5362,47366.0
2022-04-11 13:25:00,75.05,75.09,74.84,74.89,73087.0,66.5273,66.5628,66.3412,66.3855,73087.0
2022-04-11 13:30:00,74.9,74.9,74.69,74.7,88893.0,66.3944,66.3944,66.2082,66.2171,88893.0
2022-04-11 13:35:00,74.7,74.79,74.58,74.73,113463.0,66.2171,66.2969,66.1107,66.2437,113463.0
2022-04-11 13:40:00,74.73,74.93,74.7,74.89,73777.0,66.2437,66.421,66.2171,66.3855,73777.0
2022-04-11 13:45:00,74.89,75.12,74.89,75.12,84852.0,66.3855,66.5894,66.3855,66.5894,84852.0
2022-04-11 13:50:00,75.1,75.1,74.83,74.84,58039.0,66.5717,66.5717,66.3323,66.3412,58039.0
2022-04-11 13:55:00,74.83,74.88,74.66,74.74,38643.0,66.3323,66.3767,66.1816,66.2526,38643.0
2022-04-11 14:00:00,74.7,74.77,74.5,74.6,201496.0,66.2171,66.2791,66.0398,66.1284,201496.0
2022-04-11 14:05:00,74.59,74.75,74.59,74.71,94511.0,66.1196,66.2614,66.1196,66.226,94511.0
2022-04-11 14:10:00,74.72,74.84,74.61,74.63,64077.0,66.2348,66.3412,66.1373,66.155,64077.0
2022-04-11 14:15:00,74.62,74.72,74.59,74.61,52711.0,66.1462,66.2348,66.1196,66.1373,52711.0
2022-04-11 14:20:00,74.62,74.81,74.61,74.72,61489.0,66.1462,66.3146,66.1373,66.2348,61489.0
2022-04-11 14:25:00,74.72,74.74,74.6,74.64,46524.0,66.2348,66.2526,66.1284,66.1639,46524.0
2022-04-11 14:30:00,74.64,74.66,74.53,74.55,60581.0,66.1639,66.1816,66.0664,66.0841,60581.0
2022-04-11 14:35:00,74.53,74.55,74.45,74.55,56919.0,66.0664,66.0841,65.9955,66.0841,56919.0
2022-04-11 14:40:00,74.55,74.64,74.45,74.45,53897.0,66.0841,66.1639,65.9955,65.9955,53897.0
2022-04-11 14:45:00,74.46,74.52,74.4,74.45,62087.0,66.0043,66.0575,65.9512,65.9955,62087.0
2022-04-11 14:50:00,74.46,74.66,74.45,74.61,75770.0,66.0043,66.1816,65.9955,66.1373,75770.0
2022-04-11 14:55:00,74.62,74.72,74.62,74.68,29657.0,66.1462,66.2348,66.1462,66.1994,29657.0
2022-04-11 15:00:00,74.67,74.78,74.63,74.68,82093.0,66.1905,66.288,66.155,66.1994,82093.0
2022-04-11 15:05:00,74.68,74.7,74.64,74.67,34958.0,66.1994,66.2171,66.1639,66.1905,34958.0
2022-04-11 15:10:00,74.68,74.69,74.55,74.58,39916.0,66.1994,66.2082,66.0841,66.1107,39916.0
2022-04-11 15:15:00,74.58,74.61,74.49,74.53,81687.0,66.1107,66.1373,66.0309,66.0664,81687.0
2022-04-11 15:20:00,74.53,74.53,74.43,74.43,47534.0,66.0664,66.0664,65.9778,65.9778,47534.0
2022-04-11 15:25:00,74.42,74.57,74.38,74.41,70144.0,65.9689,66.1019,65.9334,65.96,70144.0
2022-04-11 15:30:00,74.4,74.47,74.36,74.44,94241.0,65.9512,66.0132,65.9157,65.9866,94241.0
2022-04-11 15:35:00,74.43,74.52,74.4,74.52,386565.0,65.9778,66.0575,65.9512,66.0575,386565.0
2022-04-11 15:40:00,74.52,74.66,74.5,74.52,100730.0,66.0575,66.1816,66.0398,66.0575,100730.0
2022-04-11 15:45:00,74.53,74.62,74.47,74.55,145021.0,66.0664,66.1462,66.0132,66.0841,145021.0
2022-04-11 15:50:00,74.55,74.67,74.38,74.42,748438.0,66.0841,66.1905,65.9334,65.9689,748438.0
2022-04-11 15:55:00,74.41,74.51,74.38,74.49,377371.0,65.96,66.0487,65.9334,66.0309,377371.0
2022-04-12 09:30:00,74.46,74.76,73.99,74.72,155249.0,66.0043,66.2703,65.5877,66.2348,155249.0
2022-04-12 09:35:00,74.73,74.92,74.41,74.64,80004.0,66.2437,66.4121,65.96,66.1639,80004.0
2022-04-12 09:40:00,74.65,74.83,74.36,74.55,65485.0,66.1728,66.3323,65.9157,66.0841,65485.0
2022-04-12 09:45:00,74.55,74.75,74.22,74.41,87388.0,66.0841,66.2614,65.7916,65.96,87388.0
2022-04-12 09:50:00,74.39,74.46,74.23,74.3,65882.0,65.9423,66.0043,65.8005,65.8625,65882.0
2022-04-12 09:55:00,74.28,74.49,74.15,74.42,46716.0,65.8448,66.0309,65.7296,65.9689,46716.0
2022-04-12 10:00:00,74.41,74.42,74.1,74.33,66670.0,65.96,65.9689,65.6852,65.8891,66670.0
2022-04-12 10:05:00,74.31,74.41,74.03,74.31,65114.0,65.8714,65.96,65.6232,65.8714,65114.0
2022-04-12 10:10:00,74.3,74.6,74.23,74.47,75478.0,65.8625,66.1284,65.8005,66.0132,75478.0
2022-04-12 10:15:00,74.45,74.67,74.44,74.66,66572.0,65.9955,66.1905,65.9866,66.1816,66572.0
2022-04-12 10:20:00,74.68,74.84,74.66,74.72,79324.0,66.1994,66.3412,66.1816,66.2348,79324.0
2022-04-12 10:25:00,74.72,74.9,74.64,74.74,62295.0,66.2348,66.3944,66.1639,66.2526,62295.0
2022-04-12 10:30:00,74.74,74.86,74.59,74.69,66756.0,66.2526,66.3589,66.1196,66.2082,66756.0
2022-04-12 10:35:00,74.69,74.88,74.65,74.84,60692.0,66.2082,66.3767,66.1728,66.3412,60692.0
2022-04-12 10:40:00,74.84,75.03,74.83,75.01,48065.0,66.3412,66.5096,66.3323,66.4919,48065.0
2022-04-12 10:45:00,75.03,75.16,74.97,75.1,52023.0,66.5096,66.6249,66.4564,66.5717,52023.0
2022-04-12 10:50:00,75.12,75.29,75.06,75.17,52155.0,66.5894,66.7401,66.5362,66.6337,52155.0
2022-04-12 10:55:00,75.19,75.34,75.1,75.26,58705.0,66.6514,66.7844,66.5717,66.7135,58705.0
2022-04-12 11:00:00,75.27,75.34,75.17,75.28,43627.0,66.7224,66.7844,66.6337,66.7312,43627.0
2022-04-12 11:05:00,75.28,75.38,75.21,75.34,51432.0,66.7312,66.8199,66.6692,66.7844,51432.0
2022-04-12 11:10:00,75.35,75.43,75.11,75.17,58246.0,66.7933,66.8642,66.5805,66.6337,58246.0
2022-04-12 11:15:00,75.17,75.29,75.09,75.19,35563.0,66.6337,66.7401,66.5628,66.6514,35563.0
2022-04-12 11:20:00,75.2,75.34,75.11,75.22,32637.0,66.6603,66.7844,66.5805,66.678,32637.0
2022-04-12 11:25:00,75.24,75.35,75.2,75.26,41245.0,66.6958,66.7933,66.6603,66.7135,41245.0
2022-04-12 11:30:00,75.28,75.33,75.2,75.28,48122.0,66.7312,66.7756,66.6603,66.7312,48122.0
2022-04-12 11:35:00,75.28,75.34,75.15,75.16,44743.0,66.7312,66.7844,66.616,66.6249,44743.0
2022-04-12 11:40:00,75.15,75.19,75.11,75.13,25822.0,66.616,66.6514,66.5805,66.5983,25822.0
2022-04-12 11:45:00,75.12,75.3,75.12,75.28,37888.0,66.5894,66.749,66.5894,66.7312,37888.0
2022-04-12 11:50:00,75.29,75.33,75.21,75.23,31767.0,66.7401,66.7756,66.6692,66.6869,31767.0
2022-04-12 11:55:00,75.23,75.39,75.23,75.36,30960.0,66.6869,66.8287,66.6869,66.8021,30960.0
2022-04-12 12:00:00,75.34,75.55,75.3,75.55,42300.0,66.7844,66.9706,66.749,66.9706,42300.0
2022-04-12 12:05:00,75.54,75.73,75.54,75.72,85801.0,66.9617,67.1301,66.9617,67.1213,85801.0
2022-04-12 12:10:00,75.74,75.85,75.69,75.85,266076.0,67.139,67.2365,67.0947,67.2365,266076.0
2022-04-12 12:15:00,75.87,75.93,75.56,75.6,60191.0,67.2542,67.3074,66.9794,67.0149,60191.0
2022-04-12 12:20:00,75.6,75.85,75.59,75.81,51203.0,67.0149,67.2365,67.006,67.201,51203.0
2022-04-12 12:25:00,75.81,75.83,75.63,75.66,45454.0,67.201,67.2188,67.0415,67.0681,45454.0
2022-04-12 12:30:00,75.65,75.71,75.6,75.7,36852.0,67.0592,67.1124,67.0149,67.1035,36852.0
2022-04-12 12:35:00,75.71,75.85,75.7,75.81,33072.0,67.1124,67.2365,67.1035,67.201,33072.0
2022-04-12 12:40:00,75.83,75.83,75.65,75.73,45243.0,67.2188,67.2188,67.0592,67.1301,45243.0
2022-04-12 12:45:00,75.73,75.86,75.73,75.86,55861.0,67.1301,67.2454,67.1301,67.2454,55861.0
2022-04-12 12:50:00,75.86,75.86,75.75,75.8,44591.0,67.2454,67.2454,67.1479,67.1922,44591.0
2022-04-12 12:55:00,75.8,75.86,75.72,75.76,27143.0,67.1922,67.2454,67.1213,67.1567,27143.0
2022-04-12 13:00:00,75.75,75.76,75.67,75.67,34775.0,67.1479,67.1567,67.0769,67.0769,34775.0
2022-04-12 13:05:00,75.67,75.73,75.6,75.64,33604.0,67.0769,67.1301,67.0149,67.0503,33604.0
2022-04-12 13:10:00,75.64,75.7,75.6,75.6,27556.0,67.0503,67.1035,67.0149,67.0149,27556.0
2022-04-12 13:15:00,75.61,75.75,75.61,75.64,25734.0,67.0238,67.1479,67.0238,67.0503,25734.0
2022-04-12 13:20:00,75.64,75.68,75.59,75.67,71386.0,67.0503,67.0858,67.006,67.0769,71386.0
2022-04-12 13:25:00,75.69,75.71,75.53,75.54,27540.0,67.0947,67.1124,66.9528,66.9617,27540.0
2022-04-12 13:30:00,75.53,75.6,75.47,75.58,37186.0,66.9528,67.0149,66.8997,66.9972,37186.0
2022-04-12 13:35:00,75.58,75.64,75.5,75.5,24967.0,66.9972,67.0503,66.9262,66.9262,24967.0
2022-04-12 13:40:00,75.51,75.54,75.43,75.47,29000.0,66.9351,66.9617,66.8642,66.8997,29000.0
2022-04-12 13:45:00,75.47,75.54,75.43,75.48,24304.0,66.8997,66.9617,66.8642,66.9085,24304.0
2022-04-12 13:50:00,75.48,75.51,75.46,75.5,25074.0,66.9085,66.9351,66.8908,66.9262,25074.0
2022-04-12 13:55:00,75.5,75.51,75.41,75.43,23117.0,66.9262,66.9351,66.8465,66.8642,23117.0
2022-04-12 14:00:00,75.43,75.52,75.4,75.45,23597.0,66.8642,66.944,66.8376,66.8819,23597.0
2022-04-12 14:05:00,75.46,75.5,75.39,75.42,27530.0,66.8908,66.9262,66.8287,66.8553,27530.0
2022-04-12 14:10:00,75.41,75.46,75.37,75.45,39391.0,66.8465,66.8908,66.811,66.8819,39391.0
2022-04-12 14:15:00,75.45,75.51,75.44,75.51,22162.0,66.8819,66.9351,66.8731,66.9351,22162.0
2022-04-12 14:20:00,75.52,75.76,75.52,75.75,28824.0,66.944,67.1567,66.944,67.1479,28824.0
2022-04-12 14:25:00,75.74,75.77,75.68,75.74,19675.0,67.139,67.1656,67.0858,67.139,19675.0
2022-04-12 14:30:00,75.75,75.77,75.68,75.76,21834.0,67.1479,67.1656,67.0858,67.1567,21834.0
2022-04-12 14:35:00,75.77,75.83,75.74,75.79,33249.0,67.1656,67.2188,67.139,67.1833,33249.0
2022-04-12 14:40:00,75.78,75.8,75.67,75.7,14071.0,67.1744,67.1922,67.0769,67.1035,14071.0
2022-04-12 14:45:00,75.69,75.74,75.64,75.65,22135.0,67.0947,67.139,67.0503,67.0592,22135.0
2022-04-12 14:50:00,75.65,75.66,75.6,75.66,13501.0,67.0592,67.0681,67.0149,67.0681,13501.0
2022-04-12 14:55:00,75.66,75.78,75.66,75.73,23571.0,67.0681,67.1744,67.0681,67.1301,23571.0
2022-04-12 15:00:00,75.73,75.76,75.69,75.72,44900.0,67.1301,67.1567,67.0947,67.1213,44900.0
2022-04-12 15:05:00,75.71,75.77,75.64,75.67,26152.0,67.1124,67.1656,67.0503,67.0769,26152.0
2022-04-12 15:10:00,75.66,75.68,75.58,75.61,35346.0,67.0681,67.0858,66.9972,67.0238,35346.0
2022-04-12 15:15:00,75.62,75.62,75.47,75.52,36119.0,67.0326,67.0326,66.8997,66.944,36119.0
2022-04-12 15:20:00,75.52,75.6,75.52,75.58,33060.0,66.944,67.0149,66.944,66.9972,33060.0
2022-04-12 15:25:00,75.58,75.59,75.5,75.53,73716.0,66.9972,67.006,66.9262,66.9528,73716.0
2022-04-12 15:30:00,75.53,75.53,75.45,75.49,40079.0,66.9528,66.9528,66.8819,66.9174,40079.0
2022-04-12 15:35:00,75.48,75.53,75.42,75.52,45335.0,66.9085,66.9528,66.8553,66.944,45335.0
2022-04-12 15:40:00,75.51,75.54,75.45,75.47,50928.0,66.9351,66.9617,66.8819,66.8997,50928.0
2022-04-12 15:45:00,75.47,75.56,75.43,75.48,114120.0,66.8997,66.9794,66.8642,66.9085,114120.0
2022-04-12 15:50:00,75.48,75.58,75.46,75.51,113398.0,66.9085,66.9972,66.8908,66.9351,113398.0
2022-04-12 15:55:00,75.51,75.58,75.46,75.53,278052.0,66.9351,66.9972,66.8908,66.9528,278052.0
2022-04-13 09:30:00,75.55,75.64,75.38,75.6,93025.0,66.9706,67.0503,66.8199,67.0149,93025.0
2022-04-13 09:35:00,75.6,75.62,75.08,75.13,74741.0,67.0149,67.0326,66.5539,66.5983,74741.0
2022-04-13 09:40:00,75.1,75.37,75.0,75.03,68200.0,66.5717,66.811,66.483,66.5096,68200.0
2022-04-13 09:45:00,75.04,75.08,74.73,74.84,71118.0,66.5185,66.5539,66.2437,66.3412,71118.0
2022-04-13 09:50:00,74.84,74.98,74.77,74.95,66072.0,66.3412,66.4653,66.2791,66.4387,66072.0
2022-04-13 09:55:00,74.96,75.04,74.91,75.02,91668.0,66.4476,66.5185,66.4032,66.5008,91668.0
2022-04-13 10:00:00,75.02,75.14,74.8,74.8,52484.0,66.5008,66.6071,66.3057,66.3057,52484.0
2022-04-13 10:05:00,74.8,74.89,74.7,74.71,47842.0,66.3057,66.3855,66.2171,66.226,47842.0
2022-04-13 10:10:00,74.71,74.76,74.64,74.73,28782.0,66.226,66.2703,66.1639,66.2437,28782.0
2022-04-13 10:15:00,74.69,74.71,74.56,74.59,38326.0,66.2082,66.226,66.093,66.1196,38326.0
2022-04-13 10:20:00,74.6,74.7,74.57,74.6,43406.0,66.1284,66.2171,66.1019,66.1284,43406.0
2022-04-13 10:25:00,74.6,74.78,74.55,74.71,35689.0,66.1284,66.288,66.0841,66.226,35689.0
2022-04-13 10:30:00,74.71,74.79,74.58,74.76,38151.0,66.226,66.2969,66.1107,66.2703,38151.0
2022-04-13 10:35:00,74.74,74.82,74.73,74.74,25867.0,66.2526,66.3235,66.2437,66.2526,25867.0
2022-04-13 10:40:00,74.74,74.76,74.65,74.67,28286.0,66.2526,66.2703,66.1728,66.1905,28286.0
2022-04-13 10:45:00,74.68,74.73,74.62,74.64,25011.0,66.1994,66.2437,66.1462,66.1639,25011.0
2022-04-13 10:50:00,74.63,74.67,74.59,74.65,31055.0,66.155,66.1905,66.1196,66.1728,31055.0
2022-04-13 10:55:00,74.65,74.88,74.65,74.88,30243.0,66.1728,66.3767,66.1728,66.3767,30243.0
2022-04-13 11:00:00,74.88,74.99,74.85,74.95,62017.0,66.3767,66.4742,66.3501,66.4387,62017.0
2022-04-13 11:05:00,74.95,74.95,74.85,74.87,34220.0,66.4387,66.4387,66.3501,66.3678,34220.0
2022-04-13 11:10:00,74.87,74.92,74.85,74.88,31255.0,66.3678,66.4121,66.3501,66.3767,31255.0
2022-04-13 11:15:00,74.88,75.01,74.87,74.97,35511.0,66.3767,66.4919,66.3678,66.4564,35511.0
2022-04-13 11:20:00,74.94,74.97,74.8,74.83,37319.0,66.4298,66.4564,66.3057,66.3323,37319.0
2022-04-13 11:25:00,74.82,74.91,74.76,74.9,65591.0,66.3235,66.4032,66.2703,66.3944,65591.0
2022-04-13 11:30:00,74.89,74.97,74.84,74.92,71738.0,66.3855,66.4564,66.3412,66.4121,71738.0
2022-04-13 11:35:00,74.91,75.01,74.87,74.98,47659.0,66.4032,66.4919,66.3678,66.4653,47659.0
2022-04-13 11:40:00,74.98,75.01,74.91,75.01,33220.0,66.4653,66.4919,66.4032,66.4919,33220.0
2022-04-13 11:45:00,75.01,75.05,74.97,75.05,20973.0,66.4919,66.5273,66.4564,66.5273,20973.0
2022-04-13 11:50:00,75.05,75.07,74.95,74.97,41592.0,66.5273,66.5451,66.4387,66.4564,41592.0
2022-04-13 11:55:00,74.98,74.98,74.86,74.87,34319.0,66.4653,66.4653,66.3589,66.3678,34319.0
2022-04-13 12:00:00,74.86,74.98,74.86,74.92,27042.0,66.3589,66.4653,66.3589,66.4121,27042.0
2022-04-13 12:05:00,74.91,74.92,74.84,74.9,25935.0,66.4032,66.4121,66.3412,66.3944,25935.0
2022-04-13 12:10:00,74.89,75.08,74.87,75.08,54647.0,66.3855,66.5539,66.3678,66.5539,54647.0
2022-04-13 12:15:00,75.07,75.15,75.05,75.15,43092.0,66.5451,66.616,66.5273,66.616,43092.0
2022-04-13 12:20:00,75.16,75.26,75.14,75.22,45210.0,66.6249,66.7135,66.6071,66.678,45210.0
2022-04-13 12:25:00,75.2,75.28,75.18,75.2,41595.0,66.6603,66.7312,66.6426,66.6603,41595.0
2022-04-13 12:30:00,75.21,75.29,75.21,75.24,29058.0,66.6692,66.7401,66.6692,66.6958,29058.0
2022-04-13 12:35:00,75.25,75.28,75.18,75.18,29782.0,66.7046,66.7312,66.6426,66.6426,29782.0
2022-04-13 12:40:00,75.18,75.27,75.18,75.25,35514.0,66.6426,66.7224,66.6426,66.7046,35514.0
2022-04-13 12:45:00,75.25,75.34,75.24,75.3,22635.0,66.7046,66.7844,66.6958,66.749,22635.0
2022-04-13 12:50:00,75.29,75.31,75.27,75.3,27768.0,66.7401,66.7578,66.7224,66.749,27768.0
2022-04-13 12:55:00,75.29,75.32,75.14,75.15,31366.0,66.7401,66.7667,66.6071,66.616,31366.0
2022-04-13 13:00:00,75.15,75.26,75.11,75.2,43174.0,66.616,66.7135,66.5805,66.6603,43174.0
2022-04-13 13:05:00,75.2,75.27,75.2,75.21,23803.0,66.6603,66.7224,66.6603,66.6692,23803.0
2022-04-13 13:10:00,75.22,75.27,75.2,75.26,22483.0,66.678,66.7224,66.6603,66.7135,22483.0
2022-04-13 13:15:00,75.24,75.36,75.22,75.34,31623.0,66.6958,66.8021,66.678,66.7844,31623.0
2022-04-13 13:20:00,75.35,75.41,75.3,75.33,28687.0,66.7933,66.8465,66.749,66.7756,28687.0
2022-04-13 13:25:00,75.33,75.37,75.25,75.28,34743.0,66.7756,66.811,66.7046,66.7312,34743.0
2022-04-13 13:30:00,75.27,75.29,75.18,75.22,27078.0,66.7224,66.7401,66.6426,66.678,27078.0
2022-04-13 13:35:00,75.21,75.25,75.16,75.22,22404.0,66.6692,66.7046,66.6249,66.678,22404.0
2022-04-13 13:40:00,75.21,75.3,75.2,75.28,15097.0,66.6692,66.749,66.6603,66.7312,15097.0
2022-04-13 13:45:00,75.28,75.3,75.23,75.28,21181.0,66.7312,66.749,66.6869,66.7312,21181.0
2022-04-13 13:50:00,75.27,75.36,75.26,75.32,32618.0,66.7224,66.8021,66.7135,66.7667,32618.0
2022-04-13 13:55:00,75.31,75.35,75.25,75.27,31207.0,66.7578,66.7933,66.7046,66.7224,31207.0
2022-04-13 14:00:00,75.26,75.3,75.25,75.29,19474.0,66.7135,66.749,66.7046,66.7401,19474.0
2022-04-13 14:05:00,75.29,75.36,75.29,75.35,19886.0,66.7401,66.8021,66.7401,66.7933,19886.0
2022-04-13 14:10:00,75.35,75.36,75.29,75.36,20718.0,66.7933,66.8021,66.7401,66.8021,20718.0
2022-04-13 14:15:00,75.35,75.42,75.33,75.42,16351.0,66.7933,66.8553,66.7756,66.8553,16351.0
2022-04-13 14:20:00,75.42,75.46,75.41,75.44,31710.0,66.8553,66.8908,66.8465,66.8731,31710.0
2022-04-13 14:25:00,75.45,75.46,75.4,75.44,33647.0,66.8819,66.8908,66.8376,66.8731,33647.0
2022-04-13 14:30:00,75.43,75.47,75.41,75.43,28806.0,66.8642,66.8997,66.8465,66.8642,28806.0
2022-04-13 14:35:00,75.43,75.5,75.41,75.48,27606.0,66.8642,66.9262,66.8465,66.9085,27606.0
2022-04-13 14:40:00,75.48,75.57,75.46,75.57,23709.0,66.9085,66.9883,66.8908,66.9883,23709.0
2022-04-13 14:45:00,75.56,75.56,75.46,75.51,309922.0,66.9794,66.9794,66.8908,66.9351,309922.0
2022-04-13 14:50:00,75.52,75.54,75.43,75.44,61391.0,66.944,66.9617,66.8642,66.8731,61391.0
2022-04-13 14:55:00,75.44,75.47,75.42,75.43,20710.0,66.8731,66.8997,66.8553,66.8642,20710.0
2022-04-13 15:00:00,75.42,75.47,75.42,75.45,30029.0,66.8553,66.8997,66.8553,66.8819,30029.0
2022-04-13 15:05:00,75.45,75.49,75.39,75.47,56635.0,66.8819,66.9174,66.8287,66.8997,56635.0
2022-04-13 15:10:00,75.46,75.47,75.41,75.45,20123.0,66.8908,66.8997,66.8465,66.8819,20123.0
2022-04-13 15:15:00,75.43,75.44,75.37,75.39,31045.0,66.8642,66.8731,66.811,66.8287,31045.0
2022-04-13 15:20:00,75.38,75.41,75.34,75.34,41483.0,66.8199,66.8465,66.7844,66.7844,41483.0
2022-04-13 15:25:00,75.35,75.39,75.32,75.34,40660.0,66.7933,66.8287,66.7667,66.7844,40660.0
2022-04-13 15:30:00,75.33,75.35,75.27,75.33,59859.0,66.7756,66.7933,66.7224,66.7756,59859.0
2022-04-13 15:35:00,75.32,75.36,75.27,75.33,45367.0,66.7667,66.8021,66.7224,66.7756,45367.0
2022-04-13 15:40:00,75.33,75.37,75.31,75.36,39387.0,66.7756,66.811,66.7578,66.8021,39387.0
2022-04-13 15:45:00,75.36,75.42,75.34,75.42,60391.0,66.8021,66.8553,66.7844,66.8553,60391.0
2022-04-13 15:50:00,75.43,75.45,75.35,75.38,111277.0,66.8642,66.8819,66.7933,66.8199,111277.0
2022-04-13 15:55:00,75.38,75.46,75.31,75.35,167916.0,66.8199,66.8908,66.7578,66.7933,167916.0
2022-04-14 09:30:00,75.41,75.61,75.14,75.51,236965.0,66.8465,67.0238,66.6071,66.9351,236965.0
2022-04-14 09:35:00,75.59,75.86,75.55,75.7,114797.0,67.006,67.2454,66.9706,67.1035,114797.0
2022-04-14 09:40:00,75.71,75.74,75.39,75.44,95498.0,67.1124,67.139,66.8287,66.8731,95498.0
2022-04-14 09:45:00,75.4,75.51,75.2,75.36,61065.0,66.8376,66.9351,66.6603,66.8021,61065.0
2022-04-14 09:50:00,75.37,75.48,75.3,75.37,28968.0,66.811,66.9085,66.749,66.811,28968.0
2022-04-14 09:55:00,75.38,75.54,75.33,75.36,33000.0,66.8199,66.9617,66.7756,66.8021,33000.0
2022-04-14 10:00:00,75.36,75.53,75.35,75.5,47668.0,66.8021,66.9528,66.7933,66.9262,47668.0
2022-04-14 10:05:00,75.5,75.55,75.37,75.45,60286.0,66.9262,66.9706,66.811,66.8819,60286.0
2022-04-14 10:10:00,75.41,75.43,75.29,75.33,27945.0,66.8465,66.8642,66.7401,66.7756,27945.0
2022-04-14 10:15:00,75.3,75.37,75.19,75.3,28675.0,66.749,66.811,66.6514,66.749,28675.0
2022-04-14 10:20:00,75.32,75.48,75.28,75.32,14514.0,66.7667,66.9085,66.7312,66.7667,14514.0
2022-04-14 10:25:00,75.34,75.36,75.24,75.31,19087.0,66.7844,66.8021,66.6958,66.7578,19087.0
2022-04-14 10:30:00,75.31,75.42,75.27,75.42,37218.0,66.7578,66.8553,66.7224,66.8553,37218.0
2022-04-14 10:35:00,75.44,75.48,75.3,75.37,24333.0,66.8731,66.9085,66.749,66.811,24333.0
2022-04-14 10:40:00,75.38,75.51,75.36,75.37,75500.0,66.8199,66.9351,66.8021,66.811,75500.0
2022-04-14 10:45:00,75.37,75.58,75.32,75.57,31430.0,66.811,66.9972,66.7667,66.9883,31430.0
2022-04-14 10:50:00,75.55,75.55,75.5,75.52,10312.0,66.9706,66.9706,66.9262,66.944,10312.0
2022-04-14 10:55:00,75.53,75.58,75.48,75.51,10307.0,66.9528,66.9972,66.9085,66.9351,10307.0
2022-04-14 11:00:00,75.53,75.6,75.5,75.52,25955.0,66.9528,67.0149,66.9262,66.944,25955.0
2022-04-14 11:05:00,75.53,75.55,75.47,75.48,20715.0,66.9528,66.9706,66.8997,66.9085,20715.0
2022-04-14 11:10:00,75.49,75.51,75.4,75.41,29654.0,66.9174,66.9351,66.8376,66.8465,29654.0
2022-04-14 11:15:00,75.43,75.47,75.37,75.38,16371.0,66.8642,66.8997,66.811,66.8199,16371.0
2022-04-14 11:20:00,75.37,75.37,75.22,75.29,29996.0,66.811,66.811,66.678,66.7401,29996.0
2022-04-14 11:25:00,75.29,75.37,75.26,75.34,19741.0,66.7401,66.811,66.7135,66.7844,19741.0
2022-04-14 11:30:00,75.34,75.41,75.34,75.4,22874.0,66.7844,66.8465,66.7844,66.8376,22874.0
2022-04-14 11:35:00,75.41,75.42,75.26,75.27,17590.0,66.8465,66.8553,66.7135,66.7224,17590.0
2022-04-14 11:40:00,75.26,75.26,75.15,75.21,26256.0,66.7135,66.7135,66.616,66.6692,26256.0
2022-04-14 11:45:00,75.19,75.19,75.05,75.05,19431.0,66.6514,66.6514,66.5273,66.5273,19431.0
2022-04-14 11:50:00,75.05,75.15,74.98,75.15,30549.0,66.5273,66.616,66.4653,66.616,30549.0
2022-04-14 11:55:00,75.12,75.27,75.12,75.27,12720.0,66.5894,66.7224,66.5894,66.7224,12720.0
2022-04-14 12:00:00,75.28,75.38,75.27,75.36,20556.0,66.7312,66.8199,66.7224,66.8021,20556.0
2022-04-14 12:05:00,75.37,75.4,75.31,75.36,30692.0,66.811,66.8376,66.7578,66.8021,30692.0
2022-04-14 12:10:00,75.36,75.44,75.35,75.43,35846.0,66.8021,66.8731,66.7933,66.8642,35846.0
2022-04-14 12:15:00,75.42,75.45,75.41,75.43,16181.0,66.8553,66.8819,66.8465,66.8642,16181.0
2022-04-14 12:20:00,75.43,75.43,75.3,75.34,22731.0,66.8642,66.8642,66.749,66.7844,22731.0
2022-04-14 12:25:00,75.36,75.43,75.36,75.42,13152.0,66.8021,66.8642,66.8021,66.8553,13152.0
2022-04-14 12:30:00,75.42,75.48,75.37,75.41,36197.0,66.8553,66.9085,66.811,66.8465,36197.0
2022-04-14 12:35:00,75.42,75.48,75.39,75.46,13155.0,66.8553,66.9085,66.8287,66.8908,13155.0
2022-04-14 12:40:00,75.47,75.54,75.45,75.51,18602.0,66.8997,66.9617,66.8819,66.9351,18602.0
2022-04-14 12:45:00,75.51,75.59,75.51,75.55,15358.0,66.9351,67.006,66.9351,66.9706,15358.0
2022-04-14 12:50:00,75.55,75.6,75.53,75.6,11395.0,66.9706,67.0149,66.9528,67.0149,11395.0
2022-04-14 12:55:00,75.6,75.63,75.55,75.61,14636.0,67.0149,67.0415,66.9706,67.0238,14636.0
2022-04-14 13:00:00,75.62,75.62,75.48,75.48,19119.0,67.0326,67.0326,66.9085,66.9085,19119.0
2022-04-14 13:05:00,75.48,75.49,75.35,75.44,16614.0,66.9085,66.9174,66.7933,66.8731,16614.0
2022-04-14 13:10:00,75.46,75.62,75.46,75.61,27431.0,66.8908,67.0326,66.8908,67.0238,27431.0
2022-04-14 13:15:00,75.61,75.72,75.61,75.7,25616.0,67.0238,67.1213,67.0238,67.1035,25616.0
2022-04-14 13:20:00,75.7,75.74,75.68,75.72,17447.0,67.1035,67.139,67.0858,67.1213,17447.0
2022-04-14 13:25:00,75.72,75.79,75.72,75.78,28560.0,67.1213,67.1833,67.1213,67.1744,28560.0
2022-04-14 13:30:00,75.78,75.81,75.77,75.79,28420.0,67.1744,67.201,67.1656,67.1833,28420.0
2022-04-14 13:35:00,75.79,75.84,75.77,75.83,27880.0,67.1833,67.2276,67.1656,67.2188,27880.0
2022-04-14 13:40:00,75.83,75.9,75.8,75.9,22623.0,67.2188,67.2808,67.1922,67.2808,22623.0
2022-04-14 13:45:00,75.9,75.93,75.88,75.89,40384.0,67.2808,67.3074,67.2631,67.272,40384.0
2022-04-14 13:50:00,75.89,75.96,75.87,75.95,23704.0,67.272,67.334,67.2542,67.3251,23704.0
2022-04-14 13:55:00,75.96,76.06,75.96,76.05,78086.0,67.334,67.4227,67.334,67.4138,78086.0
2022-04-14 14:00:00,76.04,76.16,76.02,76.14,80575.0,67.4049,67.5113,67.3872,67.4936,80575.0
2022-04-14 14:05:00,76.14,76.15,76.08,76.09,68612.0,67.4936,67.5024,67.4404,67.4492,68612.0
2022-04-14 14:10:00,76.09,76.12,75.94,75.96,46674.0,67.4492,67.4758,67.3163,67.334,46674.0
2022-04-14 14:15:00,75.96,75.98,75.89,75.91,23055.0,67.334,67.3517,67.272,67.2897,23055.0
2022-04-14 14:20:00,75.91,75.99,75.9,75.98,30015.0,67.2897,67.3606,67.2808,67.3517,30015.0
2022-04-14 14:25:00,75.98,76.01,75.92,76.0,33730.0,67.3517,67.3783,67.2986,67.3695,33730.0
2022-04-14 14:30:00,76.01,76.05,75.99,76.05,26335.0,67.3783,67.4138,67.3606,67.4138,26335.0
2022-04-14 14:35:00,76.06,76.09,76.03,76.04,20222.0,67.4227,67.4492,67.3961,67.4049,20222.0
2022-04-14 14:40:00,76.04,76.07,75.96,75.96,34943.0,67.4049,67.4315,67.334,67.334,34943.0
2022-04-14 14:45:00,75.96,76.04,75.95,76.04,33169.0,67.334,67.4049,67.3251,67.4049,33169.0
2022-04-14 14:50:00,76.03,76.07,75.92,75.96,39839.0,67.3961,67.4315,67.2986,67.334,39839.0
2022-04-14 14:55:00,75.97,75.99,75.91,75.96,41187.0,67.3429,67.3606,67.2897,67.334,41187.0
2022-04-14 15:00:00,75.96,76.13,75.93,76.12,90417.0,67.334,67.4847,67.3074,67.4758,90417.0
2022-04-14 15:05:00,76.12,76.16,76.08,76.09,402371.0,67.4758,67.5113,67.4404,67.4492,402371.0
2022-04-14 15:10:00,76.1,76.17,76.07,76.15,239386.0,67.4581,67.5202,67.4315,67.5024,239386.0
2022-04-14 15:15:00,76.14,76.24,76.13,76.24,62945.0,67.4936,67.5822,67.4847,67.5822,62945.0
2022-04-14 15:20:00,76.25,76.28,76.15,76.18,43357.0,67.5911,67.6177,67.5024,67.529,43357.0
2022-04-14 15:25:00,76.17,76.2,76.12,76.16,50327.0,67.5202,67.5468,67.4758,67.5113,50327.0
2022-04-14 15:30:00,76.16,76.18,76.0,76.0,65460.0,67.5113,67.529,67.3695,67.3695,65460.0
2022-04-14 15:35:00,76.01,76.1,75.94,76.08,102455.0,67.3783,67.4581,67.3163,67.4404,102455.0
2022-04-14 15:40:00,76.08,76.2,76.06,76.2,108909.0,67.4404,67.5468,67.4227,67.5468,108909.0
2022-04-14 15:45:00,76.19,76.2,76.08,76.11,176758.0,67.5379,67.5468,67.4404,67.467,176758.0
2022-04-14 15:50:00,76.11,76.16,76.06,76.09,192824.0,67.467,67.5113,67.4227,67.4492,192824.0
2022-04-14 15:55:00,76.09,76.11,75.98,75.99,334266.0,67.4492,67.467,67.3517,67.3606,334266.0
2022-04-18 09:30:00,76.0,76.34,75.99,76.29,91520.0,67.3695,67.6709,67.3606,67.6265,91520.0
2022-04-18 09:35:00,76.28,76.57,76.27,76.52,96358.0,67.6177,67.8747,67.6088,67.8304,96358.0
2022-04-18 09:40:00,76.52,76.55,76.2,76.27,73221.0,67.8304,67.857,67.5468,67.6088,73221.0
2022-04-18 09:45:00,76.29,76.39,76.19,76.3,43798.0,67.6265,67.7152,67.5379,67.6354,43798.0
2022-04-18 09:50:00,76.29,76.3,76.02,76.02,39764.0,67.6265,67.6354,67.3872,67.3872,39764.0
2022-04-18 09:55:00,76.03,76.08,75.81,75.88,41893.0,67.3961,67.4404,67.201,67.2631,41893.0
2022-04-18 10:00:00,75.87,75.92,75.69,75.7,24682.0,67.2542,67.2986,67.0947,67.1035,24682.0
2022-04-18 10:05:00,75.7,75.78,75.59,75.73,43022.0,67.1035,67.1744,67.006,67.1301,43022.0
2022-04-18 10:10:00,75.78,75.84,75.7,75.82,25280.0,67.1744,67.2276,67.1035,67.2099,25280.0
2022-04-18 10:15:00,75.81,75.83,75.65,75.81,19347.0,67.201,67.2188,67.0592,67.201,19347.0
2022-04-18 10:20:00,75.82,75.92,75.82,75.87,43167.0,67.2099,67.2986,67.2099,67.2542,43167.0
2022-04-18 10:25:00,75.89,75.89,75.61,75.62,17696.0,67.272,67.272,67.0238,67.0326,17696.0
2022-04-18 10:30:00,75.61,75.86,75.59,75.85,32968.0,67.0238,67.2454,67.006,67.2365,32968.0
2022-04-18 10:35:00,75.87,76.01,75.8,75.8,34410.0,67.2542,67.3783,67.1922,67.1922,34410.0
2022-04-18 10:40:00,75.77,75.82,75.68,75.7,24407.0,67.1656,67.2099,67.0858,67.1035,24407.0
2022-04-18 10:45:00,75.67,75.7,75.57,75.59,21690.0,67.0769,67.1035,66.9883,67.006,21690.0
2022-04-18 10:50:00,75.59,75.66,75.52,75.53,25628.0,67.006,67.0681,66.944,66.9528,25628.0
2022-04-18 10:55:00,75.53,75.68,75.5,75.66,32520.0,66.9528,67.0858,66.9262,67.0681,32520.0
2022-04-18 11:00:00,75.68,75.7,75.61,75.65,12689.0,67.0858,67.1035,67.0238,67.0592,12689.0
2022-04-18 11:05:00,75.66,75.75,75.59,75.71,20497.0,67.0681,67.1479,67.006,67.1124,20497.0
2022-04-18 11:10:00,75.71,75.81,75.67,75.81,63241.0,67.1124,67.201,67.0769,67.201,63241.0
2022-04-18 11:15:00,75.85,75.95,75.82,75.93,31307.0,67.2365,67.3251,67.2099,67.3074,31307.0
2022-04-18 11:20:00,75.94,75.97,75.86,75.86,24475.0,67.3163,67.3429,67.2454,67.2454,24475.0
2022-04-18 11:25:00,75.88,75.89,75.78,75.86,22511.0,67.2631,67.272,67.1744,67.2454,22511.0
2022-04-18 11:30:00,75.87,75.95,75.81,75.92,21415.0,67.2542,67.3251,67.201,67.2986,21415.0
2022-04-18 11:35:00,75.92,75.94,75.83,75.86,14873.0,67.2986,67.3163,67.2188,67.2454,14873.0
2022-04-18 11:40:00,75.86,75.93,75.78,75.93,18401.0,67.2454,67.3074,67.1744,67.3074,18401.0
2022-04-18 11:45:00,75.93,75.94,75.83,75.83,21980.0,67.3074,67.3163,67.2188,67.2188,21980.0
2022-04-18 11:50:00,75.84,75.88,75.82,75.88,19431.0,67.2276,67.2631,67.2099,67.2631,19431.0
2022-04-18 11:55:00,75.88,75.99,75.87,75.99,17681.0,67.2631,67.3606,67.2542,67.3606,17681.0
2022-04-18 12:00:00,76.0,76.03,75.94,75.94,23336.0,67.3695,67.3961,67.3163,67.3163,23336.0
2022-04-18 12:05:00,75.94,75.99,75.9,75.98,13175.0,67.3163,67.3606,67.2808,67.3517,13175.0
2022-04-18 12:10:00,75.98,76.17,75.97,76.13,32490.0,67.3517,67.5202,67.3429,67.4847,32490.0
2022-04-18 12:15:00,76.13,76.16,76.06,76.06,13941.0,67.4847,67.5113,67.4227,67.4227,13941.0
2022-04-18 12:20:00,76.07,76.14,76.06,76.14,14665.0,67.4315,67.4936,67.4227,67.4936,14665.0
2022-04-18 12:25:00,76.14,76.14,76.01,76.06,21130.0,67.4936,67.4936,67.3783,67.4227,21130.0
2022-04-18 12:30:00,76.06,76.07,75.95,75.97,16655.0,67.4227,67.4315,67.3251,67.3429,16655.0
2022-04-18 12:35:00,75.98,76.0,75.92,75.95,16650.0,67.3517,67.3695,67.2986,67.3251,16650.0
2022-04-18 12:40:00,75.95,75.96,75.81,75.81,12386.0,67.3251,67.334,67.201,67.201,12386.0
2022-04-18 12:45:00,75.82,75.87,75.79,75.8,20858.0,67.2099,67.2542,67.1833,67.1922,20858.0
2022-04-18 12:50:00,75.81,75.9,75.8,75.9,7100.0,67.201,67.2808,67.1922,67.2808,7100.0
2022-04-18 12:55:00,75.9,75.9,75.82,75.84,9525.0,67.2808,67.2808,67.2099,67.2276,9525.0
2022-04-18 13:00:00,75.83,75.93,75.8,75.89,20835.0,67.2188,67.3074,67.1922,67.272,20835.0
2022-04-18 13:05:00,75.9,75.95,75.87,75.9,19763.0,67.2808,67.3251,67.2542,67.2808,19763.0
2022-04-18 13:10:00,75.92,75.97,75.86,75.86,11002.0,67.2986,67.3429,67.2454,67.2454,11002.0
2022-04-18 13:15:00,75.86,75.87,75.79,75.8,27699.0,67.2454,67.2542,67.1833,67.1922,27699.0
2022-04-18 13:20:00,75.8,75.93,75.79,75.93,17847.0,67.1922,67.3074,67.1833,67.3074,17847.0
2022-04-18 13:25:00,75.92,76.01,75.91,76.0,19525.0,67.2986,67.3783,67.2897,67.3695,19525.0
2022-04-18 13:30:00,76.01,76.06,75.96,76.0,26688.0,67.3783,67.4227,67.334,67.3695,26688.0
2022-04-18 13:35:00,76.0,76.06,75.99,76.01,25264.0,67.3695,67.4227,67.3606,67.3783,25264.0
2022-04-18 13:40:00,76.02,76.08,75.95,75.95,16914.0,67.3872,67.4404,67.3251,67.3251,16914.0
2022-04-18 13:45:00,75.95,75.98,75.89,75.96,10529.0,67.3251,67.3517,67.272,67.334,10529.0
2022-04-18 13:50:00,75.96,75.96,75.85,75.87,9635.0,67.334,67.334,67.2365,67.2542,9635.0
2022-04-18 13:55:00,75.88,76.0,75.88,75.9,34774.0,67.2631,67.3695,67.2631,67.2808,34774.0
2022-04-18 14:00:00,75.91,75.97,75.88,75.91,23674.0,67.2897,67.3429,67.2631,67.2897,23674.0
2022-04-18 14:05:00,75.92,75.95,75.9,75.93,12777.0,67.2986,67.3251,67.2808,67.3074,12777.0
2022-04-18 14:10:00,75.93,76.03,75.93,76.02,21120.0,67.3074,67.3961,67.3074,67.3872,21120.0
2022-04-18 14:15:00,76.01,76.01,75.87,75.97,35011.0,67.3783,67.3783,67.2542,67.3429,35011.0
2022-04-18 14:20:00,75.96,75.98,75.87,75.9,29662.0,67.334,67.3517,67.2542,67.2808,29662.0
2022-04-18 14:25:00,75.91,75.94,75.79,75.8,51046.0,67.2897,67.3163,67.1833,67.1922,51046.0
2022-04-18 14:30:00,75.8,75.85,75.77,75.77,28898.0,67.1922,67.2365,67.1656,67.1656,28898.0
2022-04-18 14:35:00,75.77,75.88,75.77,75.83,32791.0,67.1656,67.2631,67.1656,67.2188,32791.0
2022-04-18 14:40:00,75.83,75.84,75.77,75.81,16507.0,67.2188,67.2276,67.1656,67.201,16507.0
2022-04-18 14:45:00,75.82,75.88,75.75,75.82,16567.0,67.2099,67.2631,67.1479,67.2099,16567.0
2022-04-18 14:50:00,75.83,75.9,75.81,75.87,17965.0,67.2188,67.2808,67.201,67.2542,17965.0
2022-04-18 14:55:00,75.86,75.87,75.8,75.8,13726.0,67.2454,67.2542,67.1922,67.1922,13726.0
2022-04-18 15:00:00,75.81,75.81,75.77,75.77,25350.0,67.201,67.201,67.1656,67.1656,25350.0
2022-04-18 15:05:00,75.76,75.77,75.7,75.73,89345.0,67.1567,67.1656,67.1035,67.1301,89345.0
2022-04-18 15:10:00,75.73,75.75,75.62,75.62,24882.0,67.1301,67.1479,67.0326,67.0326,24882.0
2022-04-18 15:15:00,75.62,75.69,75.62,75.64,21351.0,67.0326,67.0947,67.0326,67.0503,21351.0
2022-04-18 15:20:00,75.65,75.65,75.58,75.61,29036.0,67.0592,67.0592,66.9972,67.0238,29036.0
2022-04-18 15:25:00,75.61,75.63,75.55,75.58,32974.0,67.0238,67.0415,66.9706,66.9972,32974.0
2022-04-18 15:30:00,75.57,75.58,75.46,75.49,43870.0,66.9883,66.9972,66.8908,66.9174,43870.0
2022-04-18 15:35:00,75.48,75.59,75.46,75.59,36165.0,66.9085,67.006,66.8908,67.006,36165.0
2022-04-18 15:40:00,75.6,75.66,75.58,75.65,40376.0,67.0149,67.0681,66.9972,67.0592,40376.0
2022-04-18 15:45:00,75.64,75.66,75.59,75.63,70260.0,67.0503,67.0681,67.006,67.0415,70260.0
2022-04-18 15:50:00,75.62,75.78,75.6,75.75,92594.0,67.0326,67.1744,67.0149,67.1479,92594.0
2022-04-18 15:55:00,75.75,75.88,75.74,75.83,150608.0,67.1479,67.2631,67.139,67.2188,150608.0
2022-04-19 09:30:00,76.22,76.3,76.04,76.12,77059.0,67.5645,67.6354,67.4049,67.4758,77059.0
2022-04-19 09:35:00,76.15,76.29,75.97,76.08,74778.0,67.5024,67.6265,67.3429,67.4404,74778.0
2022-04-19 09:40:00,76.06,76.22,76.03,76.18,28252.0,67.4227,67.5645,67.3961,67.529,28252.0
2022-04-19 09:45:00,76.19,76.25,76.02,76.02,26614.0,67.5379,67.5911,67.3872,67.3872,26614.0
2022-04-19 09:50:00,76.02,76.22,76.02,76.14,21363.0,67.3872,67.5645,67.3872,67.4936,21363.0
2022-04-19 09:55:00,76.13,76.13,75.95,76.04,28795.0,67.4847,67.4847,67.3251,67.4049,28795.0
2022-04-19 10:00:00,76.04,76.08,75.98,75.99,28976.0,67.4049,67.4404,67.3517,67.3606,28976.0
2022-04-19 10:05:00,76.01,76.04,75.89,75.89,22028.0,67.3783,67.4049,67.272,67.272,22028.0
2022-04-19 10:10:00,75.91,75.94,75.8,75.8,19017.0,67.2897,67.3163,67.1922,67.1922,19017.0
2022-04-19 10:15:00,75.78,75.81,75.68,75.78,28528.0,67.1744,67.201,67.0858,67.1744,28528.0
2022-04-19 10:20:00,75.78,75.94,75.77,75.93,15442.0,67.1744,67.3163,67.1656,67.3074,15442.0
2022-04-19 10:25:00,75.95,76.02,75.89,76.02,12486.0,67.3251,67.3872,67.272,67.3872,12486.0
2022-04-19 10:30:00,76.02,76.07,75.88,75.89,23409.0,67.3872,67.4315,67.2631,67.272,23409.0
2022-04-19 10:35:00,75.89,75.9,75.64,75.64,17959.0,67.272,67.2808,67.0503,67.0503,17959.0
2022-04-19 10:40:00,75.64,75.64,75.43,75.45,29456.0,67.0503,67.0503,66.8642,66.8819,29456.0
2022-04-19 10:45:00,75.46,75.67,75.46,75.64,28162.0,66.8908,67.0769,66.8908,67.0503,28162.0
2022-04-19 10:50:00,75.63,75.65,75.48,75.49,21229.0,67.0415,67.0592,66.9085,66.9174,21229.0
2022-04-19 10:55:00,75.48,75.71,75.46,75.7,20401.0,66.9085,67.1124,66.8908,67.1035,20401.0
2022-04-19 11:00:00,75.7,75.75,75.65,75.71,21806.0,67.1035,67.1479,67.0592,67.1124,21806.0
2022-04-19 11:05:00,75.7,75.74,75.6,75.67,16240.0,67.1035,67.139,67.0149,67.0769,16240.0
2022-04-19 11:10:00,75.67,75.76,75.65,75.73,17466.0,67.0769,67.1567,67.0592,67.1301,17466.0
2022-04-19 11:15:00,75.72,75.75,75.65,75.65,16800.0,67.1213,67.1479,67.0592,67.0592,16800.0
2022-04-19 11:20:00,75.66,75.69,75.57,75.67,23068.0,67.0681,67.0947,66.9883,67.0769,23068.0
2022-04-19 11:25:00,75.67,75.69,75.62,75.67,21962.0,67.0769,67.0947,67.0326,67.0769,21962.0
2022-04-19 11:30:00,75.69,75.75,75.64,75.68,22232.0,67.0947,67.1479,67.0503,67.0858,22232.0
2022-04-19 11:35:00,75.7,75.73,75.65,75.66,26151.0,67.1035,67.1301,67.0592,67.0681,26151.0
2022-04-19 11:40:00,75.66,75.71,75.64,75.66,25227.0,67.0681,67.1124,67.0503,67.0681,25227.0
2022-04-19 11:45:00,75.66,75.67,75.6,75.63,20742.0,67.0681,67.0769,67.0149,67.0415,20742.0
2022-04-19 11:50:00,75.63,75.82,75.63,75.79,23385.0,67.0415,67.2099,67.0415,67.1833,23385.0
2022-04-19 11:55:00,75.79,75.87,75.76,75.84,17888.0,67.1833,67.2542,67.1567,67.2276,17888.0
2022-04-19 12:00:00,75.85,75.98,75.85,75.95,26559.0,67.2365,67.3517,67.2365,67.3251,26559.0
2022-04-19 12:05:00,75.95,75.98,75.87,75.89,30184.0,67.3251,67.3517,67.2542,67.272,30184.0
2022-04-19 12:10:00,75.89,75.91,75.82,75.84,30296.0,67.272,67.2897,67.2099,67.2276,30296.0
2022-04-19 12:15:00,75.84,75.89,75.81,75.84,20966.0,67.2276,67.272,67.201,67.2276,20966.0
2022-04-19 12:20:00,75.84,75.92,75.81,75.84,22188.0,67.2276,67.2986,67.201,67.2276,22188.0
2022-04-19 12:25:00,75.84,75.89,75.83,75.85,14401.0,67.2276,67.272,67.2188,67.2365,14401.0
2022-04-19 12:30:00,75.85,75.86,75.81,75.84,25747.0,67.2365,67.2454,67.201,67.2276,25747.0
2022-04-19 12:35:00,75.86,75.89,75.81,75.82,19005.0,67.2454,67.272,67.201,67.2099,19005.0
2022-04-19 12:40:00,75.83,75.86,75.8,75.84,17880.0,67.2188,67.2454,67.1922,67.2276,17880.0
2022-04-19 12:45:00,75.83,75.87,75.81,75.85,21728.0,67.2188,67.2542,67.201,67.2365,21728.0
2022-04-19 12:50:00,75.85,75.92,75.84,75.89,31697.0,67.2365,67.2986,67.2276,67.272,31697.0
2022-04-19 12:55:00,75.89,75.92,75.85,75.87,20146.0,67.272,67.2986,67.2365,67.2542,20146.0
2022-04-19 13:00:00,75.87,75.88,75.82,75.86,24126.0,67.2542,67.2631,67.2099,67.2454,24126.0
2022-04-19 13:05:00,75.86,75.94,75.85,75.89,27580.0,67.2454,67.3163,67.2365,67.272,27580.0
2022-04-19 13:10:00,75.89,75.95,75.88,75.94,18634.0,67.272,67.3251,67.2631,67.3163,18634.0
2022-04-19 13:15:00,75.94,75.97,75.88,75.92,20618.0,67.3163,67.3429,67.2631,67.2986,20618.0
2022-04-19 13:20:00,75.92,75.98,75.92,75.95,20675.0,67.2986,67.3517,67.2986,67.3251,20675.0
2022-04-19 13:25:00,75.94,75.99,75.91,75.92,19516.0,67.3163,67.3606,67.2897,67.2986,19516.0
2022-04-19 13:30:00,75.93,75.95,75.82,75.82,22355.0,67.3074,67.3251,67.2099,67.2099,22355.0
2022-04-19 13:35:00,75.83,75.91,75.82,75.9,27630.0,67.2188,67.2897,67.2099,67.2808,27630.0
2022-04-19 13:40:00,75.91,75.99,75.9,75.95,26469.0,67.2897,67.3606,67.2808,67.3251,26469.0
2022-04-19 13:45:00,75.95,75.98,75.92,75.95,21257.0,67.3251,67.3517,67.2986,67.3251,21257.0
2022-04-19 13:50:00,75.95,76.03,75.95,75.98,22302.0,67.3251,67.3961,67.3251,67.3517,22302.0
2022-04-19 13:55:00,75.98,76.0,75.94,75.94,19419.0,67.3517,67.3695,67.3163,67.3163,19419.0
2022-04-19 14:00:00,75.95,76.0,75.95,75.97,21988.0,67.3251,67.3695,67.3251,67.3429,21988.0
2022-04-19 14:05:00,75.98,76.07,75.98,76.05,20385.0,67.3517,67.4315,67.3517,67.4138,20385.0
2022-04-19 14:10:00,76.06,76.09,76.02,76.09,23702.0,67.4227,67.4492,67.3872,67.4492,23702.0
2022-04-19 14:15:00,76.09,76.12,76.06,76.12,15628.0,67.4492,67.4758,67.4227,67.4758,15628.0
2022-04-19 14:20:00,76.12,76.13,76.05,76.06,44909.0,67.4758,67.4847,67.4138,67.4227,44909.0
2022-04-19 14:25:00,76.06,76.07,75.98,76.01,19693.0,67.4227,67.4315,67.3517,67.3783,19693.0
2022-04-19 14:30:00,76.01,76.06,75.99,76.03,30550.0,67.3783,67.4227,67.3606,67.3961,30550.0
2022-04-19 14:35:00,76.03,76.07,76.02,76.06,13436.0,67.3961,67.4315,67.3872,67.4227,13436.0
2022-04-19 14:40:00,76.07,76.13,76.07,76.12,18931.0,67.4315,67.4847,67.4315,67.4758,18931.0
2022-04-19 14:45:00,76.12,76.15,76.09,76.12,32363.0,67.4758,67.5024,67.4492,67.4758,32363.0
2022-04-19 14:50:00,76.11,76.15,76.11,76.12,17502.0,67.467,67.5024,67.467,67.4758,17502.0
2022-04-19 14:55:00,76.12,76.19,76.11,76.18,19885.0,67.4758,67.5379,67.467,67.529,19885.0
2022-04-19 15:00:00,76.17,76.19,76.14,76.16,25168.0,67.5202,67.5379,67.4936,67.5113,25168.0
2022-04-19 15:05:00,76.17,76.17,76.04,76.09,25492.0,67.5202,67.5202,67.4049,67.4492,25492.0
2022-04-19 15:10:00,76.09,76.2,76.07,76.2,29395.0,67.4492,67.5468,67.4315,67.5468,29395.0
2022-04-19 15:15:00,76.19,76.24,76.18,76.24,20508.0,67.5379,67.5822,67.529,67.5822,20508.0
2022-04-19 15:20:00,76.25,76.25,76.16,76.19,29280.0,67.5911,67.5911,67.5113,67.5379,29280.0
2022-04-19 15:25:00,76.19,76.21,76.15,76.19,22994.0,67.5379,67.5556,67.5024,67.5379,22994.0
2022-04-19 15:30:00,76.18,76.25,76.15,76.2,69930.0,67.529,67.5911,67.5024,67.5468,69930.0
2022-04-19 15:35:00,76.2,76.29,76.19,76.28,44156.0,67.5468,67.6265,67.5379,67.6177,44156.0
2022-04-19 15:40:00,76.28,76.31,76.22,76.26,62386.0,67.6177,67.6443,67.5645,67.5999,62386.0
2022-04-19 15:45:00,76.27,76.36,76.22,76.28,109833.0,67.6088,67.6886,67.5645,67.6177,109833.0
2022-04-19 15:50:00,76.28,76.45,76.27,76.36,117497.0,67.6177,67.7684,67.6088,67.6886,117497.0
2022-04-19 15:55:00,76.35,76.37,76.21,76.26,225788.0,67.6797,67.6974,67.5556,67.5999,225788.0
2022-04-20 09:30:00,76.91,77.08,76.67,76.79,127338.0,68.1761,68.3268,67.9634,68.0698,127338.0
2022-04-20 09:35:00,76.84,76.9,76.71,76.77,134204.0,68.1141,68.1673,67.9988,68.052,134204.0
2022-04-20 09:40:00,76.77,76.83,76.55,76.59,120996.0,68.052,68.1052,67.857,67.8925,120996.0
2022-04-20 09:45:00,76.6,76.6,76.39,76.54,63473.0,67.9013,67.9013,67.7152,67.8481,63473.0
2022-04-20 09:50:00,76.55,76.77,76.55,76.66,40609.0,67.857,68.052,67.857,67.9545,40609.0
2022-04-20 09:55:00,76.68,76.75,76.62,76.65,41239.0,67.9722,68.0343,67.9191,67.9457,41239.0
2022-04-20 10:00:00,76.65,76.84,76.6,76.79,62385.0,67.9457,68.1141,67.9013,68.0698,62385.0
2022-04-20 10:05:00,76.78,76.99,76.78,76.88,50650.0,68.0609,68.247,68.0609,68.1495,50650.0
2022-04-20 10:10:00,76.87,76.94,76.76,76.82,40280.0,68.1407,68.2027,68.0432,68.0963,40280.0
2022-04-20 10:15:00,76.82,76.82,76.7,76.78,41497.0,68.0963,68.0963,67.99,68.0609,41497.0
2022-04-20 10:20:00,76.79,76.87,76.75,76.87,30443.0,68.0698,68.1407,68.0343,68.1407,30443.0
2022-04-20 10:25:00,76.87,76.91,76.74,76.78,36556.0,68.1407,68.1761,68.0254,68.0609,36556.0
2022-04-20 10:30:00,76.78,76.9,76.63,76.68,63134.0,68.0609,68.1673,67.9279,67.9722,63134.0
2022-04-20 10:35:00,76.69,76.85,76.69,76.82,27453.0,67.9811,68.1229,67.9811,68.0963,27453.0
2022-04-20 10:40:00,76.83,76.86,76.77,76.82,34910.0,68.1052,68.1318,68.052,68.0963,34910.0
2022-04-20 10:45:00,76.82,76.84,76.71,76.72,22179.0,68.0963,68.1141,67.9988,68.0077,22179.0
2022-04-20 10:50:00,76.72,76.75,76.68,76.72,22768.0,68.0077,68.0343,67.9722,68.0077,22768.0
2022-04-20 10:55:00,76.73,76.78,76.64,76.69,21629.0,68.0166,68.0609,67.9368,67.9811,21629.0
2022-04-20 11:00:00,76.7,76.75,76.62,76.64,34427.0,67.99,68.0343,67.9191,67.9368,34427.0
2022-04-20 11:05:00,76.64,76.72,76.58,76.71,22900.0,67.9368,68.0077,67.8836,67.9988,22900.0
2022-04-20 11:10:00,76.7,76.86,76.69,76.85,16443.0,67.99,68.1318,67.9811,68.1229,16443.0
2022-04-20 11:15:00,76.85,76.86,76.76,76.84,34268.0,68.1229,68.1318,68.0432,68.1141,34268.0
2022-04-20 11:20:00,76.85,76.85,76.74,76.81,25111.0,68.1229,68.1229,68.0254,68.0875,25111.0
2022-04-20 11:25:00,76.83,76.85,76.74,76.78,18067.0,68.1052,68.1229,68.0254,68.0609,18067.0
2022-04-20 11:30:00,76.77,76.8,76.69,76.75,25716.0,68.052,68.0786,67.9811,68.0343,25716.0
2022-04-20 11:35:00,76.76,76.78,76.71,76.73,19053.0,68.0432,68.0609,67.9988,68.0166,19053.0
2022-04-20 11:40:00,76.73,76.76,76.68,76.76,18100.0,68.0166,68.0432,67.9722,68.0432,18100.0
2022-04-20 11:45:00,76.77,76.91,76.75,76.88,17957.0,68.052,68.1761,68.0343,68.1495,17957.0
2022-04-20 11:50:00,76.89,76.93,76.88,76.89,14946.0,68.1584,68.1939,68.1495,68.1584,14946.0
2022-04-20 11:55:00,76.88,77.01,76.86,76.98,34474.0,68.1495,68.2648,68.1318,68.2382,34474.0
2022-04-20 12:00:00,76.97,76.98,76.79,76.87,27931.0,68.2293,68.2382,68.0698,68.1407,27931.0
2022-04-20 12:05:00,76.87,76.89,76.83,76.85,22252.0,68.1407,68.1584,68.1052,68.1229,22252.0
2022-04-20 12:10:00,76.86,76.86,76.73,76.79,22492.0,68.1318,68.1318,68.0166,68.0698,22492.0
2022-04-20 12:15:00,76.79,76.8,76.75,76.8,10253.0,68.0698,68.0786,68.0343,68.0786,10253.0
2022-04-20 12:20:00,76.8,76.85,76.78,76.85,6596.0,68.0786,68.1229,68.0609,68.1229,6596.0
2022-04-20 12:25:00,76.86,76.86,76.73,76.73,12071.0,68.1318,68.1318,68.0166,68.0166,12071.0
2022-04-20 12:30:00,76.74,76.79,76.7,76.75,18158.0,68.0254,68.0698,67.99,68.0343,18158.0
2022-04-20 12:35:00,76.74,76.8,76.74,76.78,15550.0,68.0254,68.0786,68.0254,68.0609,15550.0
2022-04-20 12:40:00,76.78,76.82,76.76,76.8,9676.0,68.0609,68.0963,68.0432,68.0786,9676.0
2022-04-20 12:45:00,76.8,76.89,76.78,76.86,29471.0,68.0786,68.1584,68.0609,68.1318,29471.0
2022-04-20 12:50:00,76.84,76.87,76.79,76.79,18772.0,68.1141,68.1407,68.0698,68.0698,18772.0
2022-04-20 12:55:00,76.78,76.8,76.72,76.74,21233.0,68.0609,68.0786,68.0077,68.0254,21233.0
2022-04-20 13:00:00,76.74,76.77,76.71,76.73,35245.0,68.0254,68.052,67.9988,68.0166,35245.0
2022-04-20 13:05:00,76.73,76.77,76.68,76.68,29376.0,68.0166,68.052,67.9722,67.9722,29376.0
2022-04-20 13:10:00,76.66,76.67,76.57,76.58,17423.0,67.9545,67.9634,67.8747,67.8836,17423.0
2022-04-20 13:15:00,76.57,76.63,76.5,76.53,34249.0,67.8747,67.9279,67.8127,67.8393,34249.0
2022-04-20 13:20:00,76.53,76.61,76.53,76.59,17336.0,67.8393,67.9102,67.8393,67.8925,17336.0
2022-04-20 13:25:00,76.6,76.63,76.57,76.61,22508.0,67.9013,67.9279,67.8747,67.9102,22508.0
2022-04-20 13:30:00,76.61,76.71,76.61,76.69,15442.0,67.9102,67.9988,67.9102,67.9811,15442.0
2022-04-20 13:35:00,76.69,76.72,76.67,76.68,14657.0,67.9811,68.0077,67.9634,67.9722,14657.0
2022-04-20 13:40:00,76.67,76.72,76.67,76.7,7959.0,67.9634,68.0077,67.9634,67.99,7959.0
2022-04-20 13:45:00,76.7,76.73,76.69,76.69,15201.0,67.99,68.0166,67.9811,67.9811,15201.0
2022-04-20 13:50:00,76.7,76.84,76.7,76.81,83387.0,67.99,68.1141,67.99,68.0875,83387.0
2022-04-20 13:55:00,76.81,76.85,76.77,76.84,13396.0,68.0875,68.1229,68.052,68.1141,13396.0
2022-04-20 14:00:00,76.84,76.88,76.83,76.86,17073.0,68.1141,68.1495,68.1052,68.1318,17073.0
2022-04-20 14:05:00,76.85,76.89,76.82,76.89,10114.0,68.1229,68.1584,68.0963,68.1584,10114.0
2022-04-20 14:10:00,76.9,76.99,76.9,76.96,13310.0,68.1673,68.247,68.1673,68.2204,13310.0
2022-04-20 14:15:00,76.95,76.96,76.8,76.81,24463.0,68.2116,68.2204,68.0786,68.0875,24463.0
2022-04-20 14:20:00,76.81,76.88,76.79,76.81,24347.0,68.0875,68.1495,68.0698,68.0875,24347.0
2022-04-20 14:25:00,76.81,76.84,76.76,76.8,21026.0,68.0875,68.1141,68.0432,68.0786,21026.0
2022-04-20 14:30:00,76.81,76.81,76.68,76.69,21468.0,68.0875,68.0875,67.9722,67.9811,21468.0
2022-04-20 14:35:00,76.69,76.75,76.66,76.75,11920.0,67.9811,68.0343,67.9545,68.0343,11920.0
2022-04-20 14:40:00,76.74,76.77,76.71,76.75,11920.0,68.0254,68.052,67.9988,68.0343,11920.0
2022-04-20 14:45:00,76.74,76.75,76.67,76.68,10251.0,68.0254,68.0343,67.9634,67.9722,10251.0
2022-04-20 14:50:00,76.67,76.68,76.61,76.64,14716.0,67.9634,67.9722,67.9102,67.9368,14716.0
2022-04-20 14:55:00,76.65,76.67,76.61,76.62,22678.0,67.9457,67.9634,67.9102,67.9191,22678.0
2022-04-20 15:00:00,76.61,76.65,76.6,76.61,17654.0,67.9102,67.9457,67.9013,67.9102,17654.0
2022-04-20 15:05:00,76.6,76.62,76.55,76.61,25071.0,67.9013,67.9191,67.857,67.9102,25071.0
2022-04-20 15:10:00,76.62,76.71,76.62,76.7,28618.0,67.9191,67.9988,67.9191,67.99,28618.0
2022-04-20 15:15:00,76.7,76.71,76.6,76.62,13626.0,67.99,67.9988,67.9013,67.9191,13626.0
2022-04-20 15:20:00,76.63,76.69,76.63,76.67,11175.0,67.9279,67.9811,67.9279,67.9634,11175.0
2022-04-20 15:25:00,76.68,76.72,76.58,76.61,26833.0,67.9722,68.0077,67.8836,67.9102,26833.0
2022-04-20 15:30:00,76.62,76.69,76.57,76.57,88313.0,67.9191,67.9811,67.8747,67.8747,88313.0
2022-04-20 15:35:00,76.58,76.59,76.5,76.51,41390.0,67.8836,67.8925,67.8127,67.8216,41390.0
2022-04-20 15:40:00,76.51,76.58,76.49,76.5,49485.0,67.8216,67.8836,67.8038,67.8127,49485.0
2022-04-20 15:45:00,76.5,76.54,76.48,76.48,47972.0,67.8127,67.8481,67.795,67.795,47972.0
2022-04-20 15:50:00,76.48,76.6,76.48,76.58,93083.0,67.795,67.9013,67.795,67.8836,93083.0
2022-04-20 15:55:00,76.59,76.62,76.48,76.5,285566.0,67.8925,67.9191,67.795,67.8127,285566.0
2022-04-21 09:30:00,76.28,76.4,76.09,76.31,90507.0,67.6177,67.724,67.4492,67.6443,90507.0
2022-04-21 09:35:00,76.31,76.34,76.12,76.28,55365.0,67.6443,67.6709,67.4758,67.6177,55365.0
2022-04-21 09:40:00,76.29,76.45,76.15,76.22,45816.0,67.6265,67.7684,67.5024,67.5645,45816.0
2022-04-21 09:45:00,76.22,76.5,76.18,76.45,77110.0,67.5645,67.8127,67.529,67.7684,77110.0
2022-04-21 09:50:00,76.44,76.48,76.36,76.43,17950.0,67.7595,67.795,67.6886,67.7506,17950.0
2022-04-21 09:55:00,76.44,76.64,76.44,76.56,17469.0,67.7595,67.9368,67.7595,67.8659,17469.0
2022-04-21 10:00:00,76.57,76.62,76.47,76.55,23455.0,67.8747,67.9191,67.7861,67.857,23455.0
2022-04-21 10:05:00,76.6,76.77,76.59,76.59,22779.0,67.9013,68.052,67.8925,67.8925,22779.0
2022-04-21 10:10:00,76.59,76.72,76.57,76.7,16227.0,67.8925,68.0077,67.8747,67.99,16227.0
2022-04-21 10:15:00,76.7,76.73,76.55,76.56,18605.0,67.99,68.0166,67.857,67.8659,18605.0
2022-04-21 10:20:00,76.57,76.79,76.57,76.59,23138.0,67.8747,68.0698,67.8747,67.8925,23138.0
2022-04-21 10:25:00,76.59,76.61,76.48,76.49,13005.0,67.8925,67.9102,67.795,67.8038,13005.0
2022-04-21 10:30:00,76.49,76.56,76.44,76.46,18494.0,67.8038,67.8659,67.7595,67.7772,18494.0
2022-04-21 10:35:00,76.44,76.5,76.35,76.5,42010.0,67.7595,67.8127,67.6797,67.8127,42010.0
2022-04-21 10:40:00,76.5,76.6,76.49,76.5,18757.0,67.8127,67.9013,67.8038,67.8127,18757.0
2022-04-21 10:45:00,76.51,76.71,76.48,76.71,22395.0,67.8216,67.9988,67.795,67.9988,22395.0
2022-04-21 10:50:00,76.7,76.86,76.68,76.86,28963.0,67.99,68.1318,67.9722,68.1318,28963.0
2022-04-21 10:55:00,76.85,76.88,76.77,76.84,45395.0,68.1229,68.1495,68.052,68.1141,45395.0
2022-04-21 11:00:00,76.84,76.89,76.77,76.79,23804.0,68.1141,68.1584,68.052,68.0698,23804.0
2022-04-21 11:05:00,76.78,76.84,76.64,76.69,37800.0,68.0609,68.1141,67.9368,67.9811,37800.0
2022-04-21 11:10:00,76.69,76.8,76.64,76.64,21518.0,67.9811,68.0786,67.9368,67.9368,21518.0
2022-04-21 11:15:00,76.63,76.78,76.6,76.74,27245.0,67.9279,68.0609,67.9013,68.0254,27245.0
2022-04-21 11:20:00,76.73,76.73,76.66,76.7,21934.0,68.0166,68.0166,67.9545,67.99,21934.0
2022-04-21 11:25:00,76.7,76.78,76.65,76.72,21353.0,67.99,68.0609,67.9457,68.0077,21353.0
2022-04-21 11:30:00,76.74,76.81,76.69,76.81,24242.0,68.0254,68.0875,67.9811,68.0875,24242.0
2022-04-21 11:35:00,76.81,76.88,76.79,76.84,22835.0,68.0875,68.1495,68.0698,68.1141,22835.0
2022-04-21 11:40:00,76.84,76.97,76.81,76.97,23979.0,68.1141,68.2293,68.0875,68.2293,23979.0
2022-04-21 11:45:00,76.97,77.1,76.95,77.1,30951.0,68.2293,68.3446,68.2116,68.3446,30951.0
2022-04-21 11:50:00,77.1,77.15,77.04,77.04,21827.0,68.3446,68.3889,68.2914,68.2914,21827.0
2022-04-21 11:55:00,77.03,77.19,77.01,77.15,26698.0,68.2825,68.4243,68.2648,68.3889,26698.0
2022-04-21 12:00:00,77.14,77.15,76.87,76.88,30828.0,68.38,68.3889,68.1407,68.1495,30828.0
2022-04-21 12:05:00,76.87,76.89,76.79,76.87,37362.0,68.1407,68.1584,68.0698,68.1407,37362.0
2022-04-21 12:10:00,76.86,76.88,76.77,76.79,18072.0,68.1318,68.1495,68.052,68.0698,18072.0
2022-04-21 12:15:00,76.81,76.9,76.79,76.88,17618.0,68.0875,68.1673,68.0698,68.1495,17618.0
2022-04-21 12:20:00,76.88,76.91,76.76,76.77,23016.0,68.1495,68.1761,68.0432,68.052,23016.0
2022-04-21 12:25:00,76.78,76.79,76.69,76.69,31764.0,68.0609,68.0698,67.9811,67.9811,31764.0
2022-04-21 12:30:00,76.69,76.79,76.67,76.77,32209.0,67.9811,68.0698,67.9634,68.052,32209.0
2022-04-21 12:35:00,76.76,76.8,76.71,76.77,45816.0,68.0432,68.0786,67.9988,68.052,45816.0
2022-04-21 12:40:00,76.78,76.79,76.67,76.68,24128.0,68.0609,68.0698,67.9634,67.9722,24128.0
2022-04-21 12:45:00,76.68,76.74,76.65,76.67,23792.0,67.9722,68.0254,67.9457,67.9634,23792.0
2022-04-21 12:50:00,76.66,76.67,76.51,76.59,26685.0,67.9545,67.9634,67.8216,67.8925,26685.0
2022-04-21 12:55:00,76.6,76.65,76.57,76.62,15371.0,67.9013,67.9457,67.8747,67.9191,15371.0
2022-04-21 13:00:00,76.62,76.71,76.57,76.59,25207.0,67.9191,67.9988,67.8747,67.8925,25207.0
2022-04-21 13:05:00,76.59,76.63,76.56,76.56,14287.0,67.8925,67.9279,67.8659,67.8659,14287.0
2022-04-21 13:10:00,76.56,76.66,76.53,76.66,12119.0,67.8659,67.9545,67.8393,67.9545,12119.0
2022-04-21 13:15:00,76.65,76.7,76.52,76.53,16691.0,67.9457,67.99,67.8304,67.8393,16691.0
2022-04-21 13:20:00,76.53,76.62,76.47,76.61,23220.0,67.8393,67.9191,67.7861,67.9102,23220.0
2022-04-21 13:25:00,76.6,76.61,76.54,76.6,21459.0,67.9013,67.9102,67.8481,67.9013,21459.0
2022-04-21 13:30:00,76.59,76.63,76.51,76.57,23604.0,67.8925,67.9279,67.8216,67.8747,23604.0
2022-04-21 13:35:00,76.57,76.64,76.55,76.59,18842.0,67.8747,67.9368,67.857,67.8925,18842.0
2022-04-21 13:40:00,76.58,76.62,76.49,76.53,43023.0,67.8836,67.9191,67.8038,67.8393,43023.0
2022-04-21 13:45:00,76.53,76.75,76.53,76.72,25800.0,67.8393,68.0343,67.8393,68.0077,25800.0
2022-04-21 13:50:00,76.72,76.8,76.72,76.77,17334.0,68.0077,68.0786,68.0077,68.052,17334.0
2022-04-21 13:55:00,76.76,76.91,76.75,76.89,20866.0,68.0432,68.1761,68.0343,68.1584,20866.0
2022-04-21 14:00:00,76.88,76.88,76.78,76.78,28839.0,68.1495,68.1495,68.0609,68.0609,28839.0
2022-04-21 14:05:00,76.77,77.01,76.75,77.0,104563.0,68.052,68.2648,68.0343,68.2559,104563.0
2022-04-21 14:10:00,77.0,77.16,77.0,77.16,127480.0,68.2559,68.3977,68.2559,68.3977,127480.0
2022-04-21 14:15:00,77.16,77.19,77.03,77.09,134560.0,68.3977,68.4243,68.2825,68.3357,134560.0
2022-04-21 14:20:00,77.11,77.17,77.08,77.16,46781.0,68.3534,68.4066,68.3268,68.3977,46781.0
2022-04-21 14:25:00,77.17,77.18,77.06,77.09,25324.0,68.4066,68.4155,68.3091,68.3357,25324.0
2022-04-21 14:30:00,77.09,77.14,77.01,77.12,52928.0,68.3357,68.38,68.2648,68.3623,52928.0
2022-04-21 14:35:00,77.13,77.2,77.12,77.16,32331.0,68.3711,68.4332,68.3623,68.3977,32331.0
2022-04-21 14:40:00,77.16,77.24,77.13,77.17,50125.0,68.3977,68.4687,68.3711,68.4066,50125.0
2022-04-21 14:45:00,77.16,77.16,76.98,76.99,43491.0,68.3977,68.3977,68.2382,68.247,43491.0
2022-04-21 14:50:00,77.0,77.04,76.94,77.03,26828.0,68.2559,68.2914,68.2027,68.2825,26828.0
2022-04-21 14:55:00,77.03,77.03,76.9,76.92,43876.0,68.2825,68.2825,68.1673,68.185,43876.0
2022-04-21 15:00:00,76.92,76.92,76.7,76.7,48233.0,68.185,68.185,67.99,67.99,48233.0
2022-04-21 15:05:00,76.71,76.81,76.7,76.76,51038.0,67.9988,68.0875,67.99,68.0432,51038.0
2022-04-21 15:10:00,76.74,76.83,76.73,76.79,34926.0,68.0254,68.1052,68.0166,68.0698,34926.0
2022-04-21 15:15:00,76.79,76.87,76.77,76.87,33156.0,68.0698,68.1407,68.052,68.1407,33156.0
2022-04-21 15:20:00,76.89,76.89,76.83,76.87,23273.0,68.1584,68.1584,68.1052,68.1407,23273.0
2022-04-21 15:25:00,76.87,76.98,76.8,76.92,51395.0,68.1407,68.2382,68.0786,68.185,51395.0
2022-04-21 15:30:00,76.91,76.94,76.75,76.75,48601.0,68.1761,68.2027,68.0343,68.0343,48601.0
2022-04-21 15:35:00,76.75,76.76,76.59,76.69,47547.0,68.0343,68.0432,67.8925,67.9811,47547.0
2022-04-21 15:40:00,76.7,76.75,76.67,76.67,54136.0,67.99,68.0343,67.9634,67.9634,54136.0
2022-04-21 15:45:00,76.66,76.67,76.48,76.5,66490.0,67.9545,67.9634,67.795,67.8127,66490.0
2022-04-21 15:50:00,76.5,76.7,76.5,76.56,134125.0,67.8127,67.99,67.8127,67.8659,134125.0
2022-04-21 15:55:00,76.56,76.57,76.35,76.47,256711.0,67.8659,67.8747,67.6797,67.7861,256711.0
2022-04-22 09:30:00,76.5,76.54,76.11,76.36,85111.0,67.8127,67.8481,67.467,67.6886,85111.0
2022-04-22 09:35:00,76.36,76.5,76.25,76.37,63788.0,67.6886,67.8127,67.5911,67.6974,63788.0
2022-04-22 09:40:00,76.36,76.49,76.3,76.31,49791.0,67.6886,67.8038,67.6354,67.6443,49791.0
2022-04-22 09:45:00,76.28,76.34,76.18,76.33,44476.0,67.6177,67.6709,67.529,67.662,44476.0
2022-04-22 09:50:00,76.32,76.35,75.99,76.11,56552.0,67.6531,67.6797,67.3606,67.467,56552.0
2022-04-22 09:55:00,76.11,76.21,76.06,76.15,33664.0,67.467,67.5556,67.4227,67.5024,33664.0
2022-04-22 10:00:00,76.13,76.36,75.98,76.23,45306.0,67.4847,67.6886,67.3517,67.5733,45306.0
2022-04-22 10:05:00,76.23,76.34,76.11,76.11,45288.0,67.5733,67.6709,67.467,67.467,45288.0
2022-04-22 10:10:00,76.12,76.27,76.04,76.19,54279.0,67.4758,67.6088,67.4049,67.5379,54279.0
2022-04-22 10:15:00,76.16,76.28,76.15,76.26,44451.0,67.5113,67.6177,67.5024,67.5999,44451.0
2022-04-22 10:20:00,76.25,76.49,76.25,76.48,68728.0,67.5911,67.8038,67.5911,67.795,68728.0
2022-04-22 10:25:00,76.48,76.51,76.36,76.38,70902.0,67.795,67.8216,67.6886,67.7063,70902.0
2022-04-22 10:30:00,76.37,76.51,76.33,76.36,35167.0,67.6974,67.8216,67.662,67.6886,35167.0
2022-04-22 10:35:00,76.39,76.39,76.29,76.35,42200.0,67.7152,67.7152,67.6265,67.6797,42200.0
2022-04-22 10:40:00,76.36,76.42,76.32,76.39,33134.0,67.6886,67.7418,67.6531,67.7152,33134.0
2022-04-22 10:45:00,76.38,76.42,76.19,76.24,98398.0,67.7063,67.7418,67.5379,67.5822,98398.0
2022-04-22 10:50:00,76.24,76.27,76.2,76.24,32521.0,67.5822,67.6088,67.5468,67.5822,32521.0
2022-04-22 10:55:00,76.23,76.27,76.18,76.26,34791.0,67.5733,67.6088,67.529,67.5999,34791.0
2022-04-22 11:00:00,76.27,76.44,76.26,76.39,34276.0,67.6088,67.7595,67.5999,67.7152,34276.0
2022-04-22 11:05:00,76.4,76.47,76.33,76.36,41227.0,67.724,67.7861,67.662,67.6886,41227.0
2022-04-22 11:10:00,76.36,76.37,76.26,76.27,21075.0,67.6886,67.6974,67.5999,67.6088,21075.0
2022-04-22 11:15:00,76.26,76.26,76.13,76.15,34311.0,67.5999,67.5999,67.4847,67.5024,34311.0
2022-04-22 11:20:00,76.16,76.24,76.11,76.22,33813.0,67.5113,67.5822,67.467,67.5645,33813.0
2022-04-22 11:25:00,76.22,76.37,76.21,76.3,17450.0,67.5645,67.6974,67.5556,67.6354,17450.0
2022-04-22 11:30:00,76.29,76.34,76.13,76.13,24506.0,67.6265,67.6709,67.4847,67.4847,24506.0
2022-04-22 11:35:00,76.12,76.36,76.1,76.35,15474.0,67.4758,67.6886,67.4581,67.6797,15474.0
2022-04-22 11:40:00,76.36,76.36,76.22,76.22,24315.0,67.6886,67.6886,67.5645,67.5645,24315.0
2022-04-22 11:45:00,76.23,76.24,76.13,76.22,13885.0,67.5733,67.5822,67.4847,67.5645,13885.0
2022-04-22 11:50:00,76.21,76.23,76.07,76.1,21663.0,67.5556,67.5733,67.4315,67.4581,21663.0
2022-04-22 11:55:00,76.08,76.19,76.05,76.17,24861.0,67.4404,67.5379,67.4138,67.5202,24861.0
2022-04-22 12:00:00,76.17,76.18,76.13,76.15,14521.0,67.5202,67.529,67.4847,67.5024,14521.0
2022-04-22 12:05:00,76.16,76.24,76.14,76.17,36251.0,67.5113,67.5822,67.4936,67.5202,36251.0
2022-04-22 12:10:00,76.18,76.28,76.18,76.27,39544.0,67.529,67.6177,67.529,67.6088,39544.0
2022-04-22 12:15:00,76.26,76.31,76.22,76.28,23274.0,67.5999,67.6443,67.5645,67.6177,23274.0
2022-04-22 12:20:00,76.27,76.29,76.23,76.29,15485.0,67.6088,67.6265,67.5733,67.6265,15485.0
2022-04-22 12:25:00,76.28,76.42,76.28,76.42,17385.0,67.6177,67.7418,67.6177,67.7418,17385.0
2022-04-22 12:30:00,76.42,76.54,76.4,76.53,20648.0,67.7418,67.8481,67.724,67.8393,20648.0
2022-04-22 12:35:00,76.52,76.58,76.46,76.47,22624.0,67.8304,67.8836,67.7772,67.7861,22624.0
2022-04-22 12:40:00,76.46,76.5,76.43,76.49,11294.0,67.7772,67.8127,67.7506,67.8038,11294.0
2022-04-22 12:45:00,76.49,76.5,76.46,76.49,16657.0,67.8038,67.8127,67.7772,67.8038,16657.0
2022-04-22 12:50:00,76.5,76.54,76.43,76.43,20828.0,67.8127,67.8481,67.7506,67.7506,20828.0
2022-04-22 12:55:00,76.43,76.49,76.42,76.46,12606.0,67.7506,67.8038,67.7418,67.7772,12606.0
2022-04-22 13:00:00,76.47,76.47,76.33,76.34,15533.0,67.7861,67.7861,67.662,67.6709,15533.0
2022-04-22 13:05:00,76.33,76.45,76.32,76.44,15408.0,67.662,67.7684,67.6531,67.7595,15408.0
2022-04-22 13:10:00,76.45,76.45,76.35,76.4,22347.0,67.7684,67.7684,67.6797,67.724,22347.0
2022-04-22 13:15:00,76.4,76.4,76.31,76.31,18440.0,67.724,67.724,67.6443,67.6443,18440.0
2022-04-22 13:20:00,76.31,76.36,76.23,76.35,28045.0,67.6443,67.6886,67.5733,67.6797,28045.0
2022-04-22 13:25:00,76.36,76.58,76.35,76.58,20934.0,67.6886,67.8836,67.6797,67.8836,20934.0
2022-04-22 13:30:00,76.57,76.61,76.5,76.56,48817.0,67.8747,67.9102,67.8127,67.8659,48817.0
2022-04-22 13:35:00,76.56,76.57,76.43,76.48,36323.0,67.8659,67.8747,67.7506,67.795,36323.0
2022-04-22 13:40:00,76.47,76.49,76.4,76.48,33863.0,67.7861,67.8038,67.724,67.795,33863.0
2022-04-22 13:45:00,76.49,76.57,76.47,76.52,24357.0,67.8038,67.8747,67.7861,67.8304,24357.0
2022-04-22 13:50:00,76.5,76.54,76.47,76.49,10427.0,67.8127,67.8481,67.7861,67.8038,10427.0
2022-04-22 13:55:00,76.49,76.56,76.48,76.51,24097.0,67.8038,67.8659,67.795,67.8216,24097.0
2022-04-22 14:00:00,76.5,76.55,76.47,76.53,20030.0,67.8127,67.857,67.7861,67.8393,20030.0
2022-04-22 14:05:00,76.53,76.57,76.5,76.56,23667.0,67.8393,67.8747,67.8127,67.8659,23667.0
2022-04-22 14:10:00,76.56,76.57,76.53,76.55,23313.0,67.8659,67.8747,67.8393,67.857,23313.0
2022-04-22 14:15:00,76.54,76.67,76.52,76.64,47753.0,67.8481,67.9634,67.8304,67.9368,47753.0
2022-04-22 14:20:00,76.64,76.69,76.59,76.68,33408.0,67.9368,67.9811,67.8925,67.9722,33408.0
2022-04-22 14:25:00,76.67,76.7,76.64,76.7,29087.0,67.9634,67.99,67.9368,67.99,29087.0
2022-04-22 14:30:00,76.7,76.74,76.67,76.7,36417.0,67.99,68.0254,67.9634,67.99,36417.0
2022-04-22 14:35:00,76.7,76.72,76.66,76.68,22241.0,67.99,68.0077,67.9545,67.9722,22241.0
2022-04-22 14:40:00,76.68,76.76,76.68,76.72,59004.0,67.9722,68.0432,67.9722,68.0077,59004.0
2022-04-22 14:45:00,76.72,76.79,76.62,76.65,85703.0,68.0077,68.0698,67.9191,67.9457,85703.0
2022-04-22 14:50:00,76.64,76.65,76.53,76.56,35864.0,67.9368,67.9457,67.8393,67.8659,35864.0
2022-04-22 14:55:00,76.55,76.6,76.48,76.59,51798.0,67.857,67.9013,67.795,67.8925,51798.0
2022-04-22 15:00:00,76.59,76.63,76.48,76.53,64560.0,67.8925,67.9279,67.795,67.8393,64560.0
2022-04-22 15:05:00,76.52,76.57,76.49,76.51,35978.0,67.8304,67.8747,67.8038,67.8216,35978.0
2022-04-22 15:10:00,76.51,76.55,76.39,76.53,50740.0,67.8216,67.857,67.7152,67.8393,50740.0
2022-04-22 15:15:00,76.52,76.66,76.48,76.64,43974.0,67.8304,67.9545,67.795,67.9368,43974.0
2022-04-22 15:20:00,76.66,76.68,76.52,76.52,31362.0,67.9545,67.9722,67.8304,67.8304,31362.0
2022-04-22 15:25:00,76.53,76.62,76.53,76.56,42732.0,67.8393,67.9191,67.8393,67.8659,42732.0
2022-04-22 15:30:00,76.56,76.67,76.56,76.66,42770.0,67.8659,67.9634,67.8659,67.9545,42770.0
2022-04-22 15:35:00,76.66,76.67,76.58,76.61,44605.0,67.9545,67.9634,67.8836,67.9102,44605.0
2022-04-22 15:40:00,76.63,76.66,76.4,76.41,74486.0,67.9279,67.9545,67.724,67.7329,74486.0
2022-04-22 15:45:00,76.42,76.42,76.27,76.27,100068.0,67.7418,67.7418,67.6088,67.6088,100068.0
2022-04-22 15:50:00,76.26,76.26,75.92,75.97,206901.0,67.5999,67.5999,67.2986,67.3429,206901.0
2022-04-22 15:55:00,75.97,76.01,75.82,75.91,255912.0,67.3429,67.3783,67.2099,67.2897,255912.0
2022-04-25 09:30:00,76.14,76.32,75.37,75.39,144335.0,67.4936,67.6531,66.811,66.8287,144335.0
2022-04-25 09:35:00,75.36,75.36,74.85,74.86,95727.0,66.8021,66.8021,66.3501,66.3589,95727.0
2022-04-25 09:40:00,74.88,75.27,74.88,75.17,76431.0,66.3767,66.7224,66.3767,66.6337,76431.0
2022-04-25 09:45:00,75.24,75.42,75.04,75.04,85049.0,66.6958,66.8553,66.5185,66.5185,85049.0
2022-04-25 09:50:00,75.03,75.18,74.78,74.83,54636.0,66.5096,66.6426,66.288,66.3323,54636.0
2022-04-25 09:55:00,74.84,74.92,74.72,74.73,47747.0,66.3412,66.4121,66.2348,66.2437,47747.0
2022-04-25 10:00:00,74.73,74.92,74.68,74.75,65799.0,66.2437,66.4121,66.1994,66.2614,65799.0
2022-04-25 10:05:00,74.74,74.75,74.54,74.56,48537.0,66.2526,66.2614,66.0753,66.093,48537.0
2022-04-25 10:10:00,74.58,74.68,74.51,74.6,53608.0,66.1107,66.1994,66.0487,66.1284,53608.0
2022-04-25 10:15:00,74.61,74.77,74.6,74.65,40382.0,66.1373,66.2791,66.1284,66.1728,40382.0
2022-04-25 10:20:00,74.66,74.74,74.6,74.7,38062.0,66.1816,66.2526,66.1284,66.2171,38062.0
2022-04-25 10:25:00,74.7,74.74,74.6,74.62,49898.0,66.2171,66.2526,66.1284,66.1462,49898.0
2022-04-25 10:30:00,74.62,74.66,74.5,74.65,41520.0,66.1462,66.1816,66.0398,66.1728,41520.0
2022-04-25 10:35:00,74.67,74.82,74.62,74.68,40831.0,66.1905,66.3235,66.1462,66.1994,40831.0
2022-04-25 10:40:00,74.7,74.7,74.28,74.34,62387.0,66.2171,66.2171,65.8448,65.898,62387.0
2022-04-25 10:45:00,74.36,74.6,74.33,74.55,39592.0,65.9157,66.1284,65.8891,66.0841,39592.0
2022-04-25 10:50:00,74.54,74.71,74.49,74.7,36147.0,66.0753,66.226,66.0309,66.2171,36147.0
2022-04-25 10:55:00,74.7,74.81,74.53,74.55,38308.0,66.2171,66.3146,66.0664,66.0841,38308.0
2022-04-25 11:00:00,74.55,74.71,74.46,74.7,23947.0,66.0841,66.226,66.0043,66.2171,23947.0
2022-04-25 11:05:00,74.71,74.73,74.57,74.57,31884.0,66.226,66.2437,66.1019,66.1019,31884.0
2022-04-25 11:10:00,74.58,74.81,74.44,74.76,41672.0,66.1107,66.3146,65.9866,66.2703,41672.0
2022-04-25 11:15:00,74.74,74.8,74.6,74.67,36456.0,66.2526,66.3057,66.1284,66.1905,36456.0
2022-04-25 11:20:00,74.63,74.69,74.49,74.68,28364.0,66.155,66.2082,66.0309,66.1994,28364.0
2022-04-25 11:25:00,74.68,74.77,74.58,74.68,38550.0,66.1994,66.2791,66.1107,66.1994,38550.0
2022-04-25 11:30:00,74.67,74.69,74.53,74.64,43708.0,66.1905,66.2082,66.0664,66.1639,43708.0
2022-04-25 11:35:00,74.65,74.74,74.58,74.62,31904.0,66.1728,66.2526,66.1107,66.1462,31904.0
2022-04-25 11:40:00,74.61,74.67,74.55,74.56,36268.0,66.1373,66.1905,66.0841,66.093,36268.0
2022-04-25 11:45:00,74.55,74.57,74.33,74.45,62107.0,66.0841,66.1019,65.8891,65.9955,62107.0
2022-04-25 11:50:00,74.45,74.51,74.25,74.3,47015.0,65.9955,66.0487,65.8182,65.8625,47015.0
2022-04-25 11:55:00,74.31,74.52,74.31,74.5,22046.0,65.8714,66.0575,65.8714,66.0398,22046.0
2022-04-25 12:00:00,74.5,74.58,74.48,74.55,36056.0,66.0398,66.1107,66.0221,66.0841,36056.0
2022-04-25 12:05:00,74.56,74.84,74.54,74.81,70988.0,66.093,66.3412,66.0753,66.3146,70988.0
2022-04-25 12:10:00,74.8,74.8,74.4,74.4,40054.0,66.3057,66.3057,65.9512,65.9512,40054.0
2022-04-25 12:15:00,74.4,74.41,74.1,74.16,35766.0,65.9512,65.96,65.6852,65.7384,35766.0
2022-04-25 12:20:00,74.19,74.55,74.19,74.55,44015.0,65.765,66.0841,65.765,66.0841,44015.0
2022-04-25 12:25:00,74.57,74.64,74.48,74.56,37846.0,66.1019,66.1639,66.0221,66.093,37846.0
2022-04-25 12:30:00,74.56,74.61,74.49,74.54,25552.0,66.093,66.1373,66.0309,66.0753,25552.0
2022-04-25 12:35:00,74.54,74.57,74.47,74.48,26414.0,66.0753,66.1019,66.0132,66.0221,26414.0
2022-04-25 12:40:00,74.48,74.48,74.31,74.31,32924.0,66.0221,66.0221,65.8714,65.8714,32924.0
2022-04-25 12:45:00,74.31,74.35,74.16,74.23,88991.0,65.8714,65.9068,65.7384,65.8005,88991.0
2022-04-25 12:50:00,74.23,74.32,74.15,74.17,52047.0,65.8005,65.8802,65.7296,65.7473,52047.0
2022-04-25 12:55:00,74.16,74.31,74.15,74.25,75426.0,65.7384,65.8714,65.7296,65.8182,75426.0
2022-04-25 13:00:00,74.25,74.27,74.07,74.16,73914.0,65.8182,65.8359,65.6586,65.7384,73914.0
2022-04-25 13:05:00,74.17,74.3,74.16,74.19,56021.0,65.7473,65.8625,65.7384,65.765,56021.0
2022-04-25 13:10:00,74.17,74.27,74.11,74.17,72408.0,65.7473,65.8359,65.6941,65.7473,72408.0
2022-04-25 13:15:00,74.18,74.21,73.94,74.01,85857.0,65.7561,65.7827,65.5434,65.6054,85857.0
2022-04-25 13:20:00,74.01,74.14,74.0,74.12,58898.0,65.6054,65.7207,65.5966,65.703,58898.0
2022-04-25 13:25:00,74.13,74.19,74.07,74.15,63404.0,65.7118,65.765,65.6586,65.7296,63404.0
2022-04-25 13:30:00,74.15,74.15,74.02,74.04,46003.0,65.7296,65.7296,65.6143,65.632,46003.0
2022-04-25 13:35:00,74.04,74.04,73.96,74.02,51637.0,65.632,65.632,65.5611,65.6143,51637.0
2022-04-25 13:40:00,74.02,74.11,74.01,74.1,58829.0,65.6143,65.6941,65.6054,65.6852,58829.0
2022-04-25 13:45:00,74.1,74.11,74.01,74.05,47288.0,65.6852,65.6941,65.6054,65.6409,47288.0
2022-04-25 13:50:00,74.05,74.18,73.99,74.15,55904.0,65.6409,65.7561,65.5877,65.7296,55904.0
2022-04-25 13:55:00,74.15,74.22,74.11,74.18,58715.0,65.7296,65.7916,65.6941,65.7561,58715.0
2022-04-25 14:00:00,74.19,74.22,74.06,74.08,49026.0,65.765,65.7916,65.6498,65.6675,49026.0
2022-04-25 14:05:00,74.08,74.23,74.08,74.21,55855.0,65.6675,65.8005,65.6675,65.7827,55855.0
2022-04-25 14:10:00,74.21,74.38,74.21,74.38,63826.0,65.7827,65.9334,65.7827,65.9334,63826.0
2022-04-25 14:15:00,74.38,74.5,74.38,74.41,35713.0,65.9334,66.0398,65.9334,65.96,35713.0
2022-04-25 14:20:00,74.41,74.53,74.34,74.43,66315.0,65.96,66.0664,65.898,65.9778,66315.0
2022-04-25 14:25:00,74.42,74.66,74.41,74.64,319117.0,65.9689,66.1816,65.96,66.1639,319117.0
2022-04-25 14:30:00,74.65,74.72,74.61,74.67,38915.0,66.1728,66.2348,66.1373,66.1905,38915.0
2022-04-25 14:35:00,74.67,74.68,74.47,74.5,68957.0,66.1905,66.1994,66.0132,66.0398,68957.0
2022-04-25 14:40:00,74.5,74.52,74.38,74.42,55791.0,66.0398,66.0575,65.9334,65.9689,55791.0
2022-04-25 14:45:00,74.42,74.46,74.28,74.28,64993.0,65.9689,66.0043,65.8448,65.8448,64993.0
2022-04-25 14:50:00,74.28,74.48,74.27,74.48,53807.0,65.8448,66.0221,65.8359,66.0221,53807.0
2022-04-25 14:55:00,74.48,74.59,74.42,74.45,50308.0,66.0221,66.1196,65.9689,65.9955,50308.0
2022-04-25 15:00:00,74.45,74.48,74.36,74.41,58526.0,65.9955,66.0221,65.9157,65.96,58526.0
2022-04-25 15:05:00,74.41,74.47,74.38,74.42,74694.0,65.96,66.0132,65.9334,65.9689,74694.0
2022-04-25 15:10:00,74.42,74.55,74.42,74.53,72858.0,65.9689,66.0841,65.9689,66.0664,72858.0
2022-04-25 15:15:00,74.54,74.64,74.54,74.6,62224.0,66.0753,66.1639,66.0753,66.1284,62224.0
2022-04-25 15:20:00,74.6,74.74,74.6,74.7,66192.0,66.1284,66.2526,66.1284,66.2171,66192.0
2022-04-25 15:25:00,74.71,74.89,74.67,74.89,59818.0,66.226,66.3855,66.1905,66.3855,59818.0
2022-04-25 15:30:00,74.89,75.0,74.85,74.96,74700.0,66.3855,66.483,66.3501,66.4476,74700.0
2022-04-25 15:35:00,74.95,75.12,74.92,75.12,70956.0,66.4387,66.5894,66.4121,66.5894,70956.0
2022-04-25 15:40:00,75.12,75.12,75.0,75.08,105628.0,66.5894,66.5894,66.483,66.5539,105628.0
2022-04-25 15:45:00,75.09,75.26,75.05,75.13,153316.0,66.5628,66.7135,66.5273,66.5983,153316.0
2022-04-25 15:50:00,75.13,75.18,74.97,75.05,184536.0,66.5983,66.6426,66.4564,66.5273,184536.0
2022-04-25 15:55:00,75.04,75.04,74.86,75.01,354646.0,66.5185,66.5185,66.3589,66.4919,354646.0
2022-04-26 09:30:00,74.75,74.86,74.39,74.74,95099.0,66.2614,66.3589,65.9423,66.2526,95099.0
2022-04-26 09:35:00,74.73,74.97,74.51,74.73,76069.0,66.2437,66.4564,66.0487,66.2437,76069.0
2022-04-26 09:40:00,74.75,74.82,74.55,74.61,125613.0,66.2614,66.3235,66.0841,66.1373,125613.0
2022-04-26 09:45:00,74.6,74.69,74.5,74.62,75975.0,66.1284,66.2082,66.0398,66.1462,75975.0
2022-04-26 09:50:00,74.61,74.9,74.55,74.61,43199.0,66.1373,66.3944,66.0841,66.1373,43199.0
2022-04-26 09:55:00,74.62,74.78,74.58,74.72,45545.0,66.1462,66.288,66.1107,66.2348,45545.0
2022-04-26 10:00:00,74.75,75.03,74.65,74.99,36428.0,66.2614,66.5096,66.1728,66.4742,36428.0
2022-04-26 10:05:00,75.0,75.09,74.93,75.07,48376.0,66.483,66.5628,66.421,66.5451,48376.0
2022-04-26 10:10:00,75.06,75.15,74.86,74.93,83760.0,66.5362,66.616,66.3589,66.421,83760.0
2022-04-26 10:15:00,74.91,74.91,74.57,74.58,39617.0,66.4032,66.4032,66.1019,66.1107,39617.0
2022-04-26 10:20:00,74.58,74.6,74.43,74.47,44006.0,66.1107,66.1284,65.9778,66.0132,44006.0
2022-04-26 10:25:00,74.46,74.67,74.44,74.66,43527.0,66.0043,66.1905,65.9866,66.1816,43527.0
2022-04-26 10:30:00,74.64,74.72,74.62,74.7,32578.0,66.1639,66.2348,66.1462,66.2171,32578.0
2022-04-26 10:35:00,74.71,74.79,74.67,74.74,29893.0,66.226,66.2969,66.1905,66.2526,29893.0
2022-04-26 10:40:00,74.73,74.76,74.61,74.62,70288.0,66.2437,66.2703,66.1373,66.1462,70288.0
2022-04-26 10:45:00,74.63,74.73,74.59,74.62,47370.0,66.155,66.2437,66.1196,66.1462,47370.0
2022-04-26 10:50:00,74.61,74.88,74.59,74.84,31638.0,66.1373,66.3767,66.1196,66.3412,31638.0
2022-04-26 10:55:00,74.83,74.97,74.83,74.95,30998.0,66.3323,66.4564,66.3323,66.4387,30998.0
2022-04-26 11:00:00,74.94,75.17,74.84,75.14,27680.0,66.4298,66.6337,66.3412,66.6071,27680.0
2022-04-26 11:05:00,75.16,75.19,75.07,75.1,23478.0,66.6249,66.6514,66.5451,66.5717,23478.0
2022-04-26 11:10:00,75.1,75.3,75.09,75.3,36984.0,66.5717,66.749,66.5628,66.749,36984.0
2022-04-26 11:15:00,75.29,75.43,75.26,75.34,30161.0,66.7401,66.8642,66.7135,66.7844,30161.0
2022-04-26 11:20:00,75.33,75.38,75.21,75.21,42364.0,66.7756,66.8199,66.6692,66.6692,42364.0
2022-04-26 11:25:00,75.21,75.3,75.18,75.21,28891.0,66.6692,66.749,66.6426,66.6692,28891.0
2022-04-26 11:30:00,75.19,75.19,75.0,75.06,43697.0,66.6514,66.6514,66.483,66.5362,43697.0
2022-04-26 11:35:00,75.05,75.08,74.95,74.96,43678.0,66.5273,66.5539,66.4387,66.4476,43678.0
2022-04-26 11:40:00,74.95,74.97,74.86,74.95,22792.0,66.4387,66.4564,66.3589,66.4387,22792.0
2022-04-26 11:45:00,74.95,75.1,74.94,75.09,17156.0,66.4387,66.5717,66.4298,66.5628,17156.0
2022-04-26 11:50:00,75.1,75.25,75.09,75.19,16289.0,66.5717,66.7046,66.5628,66.6514,16289.0
2022-04-26 11:55:00,75.19,75.21,75.06,75.08,11412.0,66.6514,66.6692,66.5362,66.5539,11412.0
2022-04-26 12:00:00,75.07,75.08,74.97,74.99,28710.0,66.5451,66.5539,66.4564,66.4742,28710.0
2022-04-26 12:05:00,74.99,75.12,74.99,75.11,17538.0,66.4742,66.5894,66.4742,66.5805,17538.0
2022-04-26 12:10:00,75.1,75.11,75.01,75.04,18309.0,66.5717,66.5805,66.4919,66.5185,18309.0
2022-04-26 12:15:00,75.03,75.07,74.97,75.05,15838.0,66.5096,66.5451,66.4564,66.5273,15838.0
2022-04-26 12:20:00,75.06,75.12,75.04,75.04,22809.0,66.5362,66.5894,66.5185,66.5185,22809.0
2022-04-26 12:25:00,75.02,75.12,74.98,75.06,26370.0,66.5008,66.5894,66.4653,66.5362,26370.0
2022-04-26 12:30:00,75.04,75.06,74.89,74.89,21793.0,66.5185,66.5362,66.3855,66.3855,21793.0
2022-04-26 12:35:00,74.89,74.93,74.65,74.68,29237.0,66.3855,66.421,66.1728,66.1994,29237.0
2022-04-26 12:40:00,74.7,74.77,74.64,74.71,33832.0,66.2171,66.2791,66.1639,66.226,33832.0
2022-04-26 12:45:00,74.7,74.72,74.62,74.62,31382.0,66.2171,66.2348,66.1462,66.1462,31382.0
2022-04-26 12:50:00,74.62,74.74,74.61,74.7,30505.0,66.1462,66.2526,66.1373,66.2171,30505.0
2022-04-26 12:55:00,74.71,75.02,74.71,74.99,232233.0,66.226,66.5008,66.226,66.4742,232233.0
2022-04-26 13:00:00,75.0,75.0,74.72,74.74,23396.0,66.483,66.483,66.2348,66.2526,23396.0
2022-04-26 13:05:00,74.77,74.88,74.76,74.87,14646.0,66.2791,66.3767,66.2703,66.3678,14646.0
2022-04-26 13:10:00,74.86,74.93,74.79,74.8,20316.0,66.3589,66.421,66.2969,66.3057,20316.0
2022-04-26 13:15:00,74.79,74.81,74.69,74.69,15853.0,66.2969,66.3146,66.2082,66.2082,15853.0
2022-04-26 13:20:00,74.68,74.72,74.6,74.6,19262.0,66.1994,66.2348,66.1284,66.1284,19262.0
2022-04-26 13:25:00,74.6,74.66,74.58,74.59,39043.0,66.1284,66.1816,66.1107,66.1196,39043.0
2022-04-26 13:30:00,74.59,74.62,74.52,74.57,93715.0,66.1196,66.1462,66.0575,66.1019,93715.0
2022-04-26 13:35:00,74.54,74.59,74.5,74.52,36500.0,66.0753,66.1196,66.0398,66.0575,36500.0
2022-04-26 13:40:00,74.52,74.69,74.48,74.66,41673.0,66.0575,66.2082,66.0221,66.1816,41673.0
2022-04-26 13:45:00,74.66,74.69,74.59,74.63,22788.0,66.1816,66.2082,66.1196,66.155,22788.0
2022-04-26 13:50:00,74.64,74.64,74.45,74.49,18355.0,66.1639,66.1639,65.9955,66.0309,18355.0
2022-04-26 13:55:00,74.49,74.52,74.3,74.34,30742.0,66.0309,66.0575,65.8625,65.898,30742.0
2022-04-26 14:00:00,74.33,74.44,74.33,74.38,31471.0,65.8891,65.9866,65.8891,65.9334,31471.0
2022-04-26 14:05:00,74.38,74.46,74.35,74.42,21690.0,65.9334,66.0043,65.9068,65.9689,21690.0
2022-04-26 14:10:00,74.41,74.47,74.39,74.46,16048.0,65.96,66.0132,65.9423,66.0043,16048.0
2022-04-26 14:15:00,74.47,74.6,74.42,74.6,125608.0,66.0132,66.1284,65.9689,66.1284,125608.0
2022-04-26 14:20:00,74.61,74.7,74.55,74.55,27880.0,66.1373,66.2171,66.0841,66.0841,27880.0
2022-04-26 14:25:00,74.56,74.57,74.35,74.48,24722.0,66.093,66.1019,65.9068,66.0221,24722.0
2022-04-26 14:30:00,74.47,74.51,74.22,74.29,32299.0,66.0132,66.0487,65.7916,65.8537,32299.0
2022-04-26 14:35:00,74.29,74.36,74.23,74.28,52977.0,65.8537,65.9157,65.8005,65.8448,52977.0
2022-04-26 14:40:00,74.27,74.3,74.15,74.16,61615.0,65.8359,65.8625,65.7296,65.7384,61615.0
2022-04-26 14:45:00,74.17,74.25,74.16,74.2,37091.0,65.7473,65.8182,65.7384,65.7739,37091.0
2022-04-26 14:50:00,74.2,74.27,74.18,74.21,36226.0,65.7739,65.8359,65.7561,65.7827,36226.0
2022-04-26 14:55:00,74.21,74.26,74.17,74.23,149754.0,65.7827,65.8271,65.7473,65.8005,149754.0
2022-04-26 15:00:00,74.23,74.3,74.16,74.19,61675.0,65.8005,65.8625,65.7384,65.765,61675.0
2022-04-26 15:05:00,74.2,74.23,74.12,74.22,31965.0,65.7739,65.8005,65.703,65.7916,31965.0
2022-04-26 15:10:00,74.23,74.31,74.15,74.16,44424.0,65.8005,65.8714,65.7296,65.7384,44424.0
2022-04-26 15:15:00,74.16,74.16,74.03,74.11,40215.0,65.7384,65.7384,65.6232,65.6941,40215.0
2022-04-26 15:20:00,74.11,74.22,74.1,74.18,152263.0,65.6941,65.7916,65.6852,65.7561,152263.0
2022-04-26 15:25:00,74.19,74.2,73.99,74.03,44569.0,65.765,65.7739,65.5877,65.6232,44569.0
2022-04-26 15:30:00,74.03,74.08,73.9,73.91,95762.0,65.6232,65.6675,65.5079,65.5168,95762.0
2022-04-26 15:35:00,73.92,74.11,73.92,74.11,75955.0,65.5257,65.6941,65.5257,65.6941,75955.0
2022-04-26 15:40:00,74.11,74.16,73.94,74.06,84328.0,65.6941,65.7384,65.5434,65.6498,84328.0
2022-04-26 15:45:00,74.06,74.11,73.92,74.0,104193.0,65.6498,65.6941,65.5257,65.5966,104193.0
2022-04-26 15:50:00,74.01,74.09,73.92,73.98,208852.0,65.6054,65.6764,65.5257,65.5789,208852.0
2022-04-26 15:55:00,73.98,74.0,73.72,73.77,483723.0,65.5789,65.5966,65.3484,65.3927,483723.0
2022-04-27 09:30:00,73.9,73.92,73.29,73.37,100773.0,65.5079,65.5257,64.9672,65.0381,100773.0
2022-04-27 09:35:00,73.37,73.39,72.9,73.0,274561.0,65.0381,65.0559,64.6215,64.7101,274561.0
2022-04-27 09:40:00,73.01,73.26,72.85,73.22,90618.0,64.719,64.9406,64.5772,64.9052,90618.0
2022-04-27 09:45:00,73.21,73.52,73.08,73.5,96363.0,64.8963,65.1711,64.7811,65.1534,96363.0
2022-04-27 09:50:00,73.51,73.82,73.47,73.8,155925.0,65.1622,65.437,65.1268,65.4193,155925.0
2022-04-27 09:55:00,73.78,74.0,73.72,73.94,58515.0,65.4016,65.5966,65.3484,65.5434,58515.0
2022-04-27 10:00:00,73.95,74.17,73.91,74.13,83451.0,65.5523,65.7473,65.5168,65.7118,83451.0
2022-04-27 10:05:00,74.13,74.2,74.06,74.13,80103.0,65.7118,65.7739,65.6498,65.7118,80103.0
2022-04-27 10:10:00,74.14,74.17,73.9,73.93,67824.0,65.7207,65.7473,65.5079,65.5345,67824.0
2022-04-27 10:15:00,73.92,73.99,73.77,73.79,34139.0,65.5257,65.5877,65.3927,65.4104,34139.0
2022-04-27 10:20:00,73.78,74.09,73.67,73.97,42424.0,65.4016,65.6764,65.3041,65.57,42424.0
2022-04-27 10:25:00,73.97,74.0,73.79,73.8,31682.0,65.57,65.5966,65.4104,65.4193,31682.0
2022-04-27 10:30:00,73.77,73.77,73.51,73.56,47478.0,65.3927,65.3927,65.1622,65.2066,47478.0
2022-04-27 10:35:00,73.6,73.91,73.58,73.83,45986.0,65.242,65.5168,65.2243,65.4459,45986.0
2022-04-27 10:40:00,73.83,74.04,73.82,74.03,55744.0,65.4459,65.632,65.437,65.6232,55744.0
2022-04-27 10:45:00,74.03,74.18,74.02,74.15,122216.0,65.6232,65.7561,65.6143,65.7296,122216.0
2022-04-27 10:50:00,74.14,74.28,74.13,74.24,60714.0,65.7207,65.8448,65.7118,65.8093,60714.0
2022-04-27 10:55:00,74.23,74.28,74.04,74.04,54484.0,65.8005,65.8448,65.632,65.632,54484.0
2022-04-27 11:00:00,74.05,74.06,73.88,73.97,41114.0,65.6409,65.6498,65.4902,65.57,41114.0
2022-04-27 11:05:00,73.96,74.0,73.84,73.9,43437.0,65.5611,65.5966,65.4548,65.5079,43437.0
2022-04-27 11:10:00,73.9,73.9,73.67,73.79,39300.0,65.5079,65.5079,65.3041,65.4104,39300.0
2022-04-27 11:15:00,73.78,74.05,73.78,73.98,56609.0,65.4016,65.6409,65.4016,65.5789,56609.0
2022-04-27 11:20:00,73.99,74.05,73.92,73.93,39394.0,65.5877,65.6409,65.5257,65.5345,39394.0
2022-04-27 11:25:00,73.93,74.17,73.93,74.15,54604.0,65.5345,65.7473,65.5345,65.7296,54604.0
2022-04-27 11:30:00,74.15,74.22,74.06,74.15,29196.0,65.7296,65.7916,65.6498,65.7296,29196.0
2022-04-27 11:35:00,74.14,74.21,74.11,74.13,37099.0,65.7207,65.7827,65.6941,65.7118,37099.0
2022-04-27 11:40:00,74.13,74.21,74.12,74.19,44243.0,65.7118,65.7827,65.703,65.765,44243.0
2022-04-27 11:45:00,74.2,74.21,74.11,74.17,33436.0,65.7739,65.7827,65.6941,65.7473,33436.0
2022-04-27 11:50:00,74.18,74.2,74.09,74.09,32769.0,65.7561,65.7739,65.6764,65.6764,32769.0
2022-04-27 11:55:00,74.09,74.21,74.09,74.2,29855.0,65.6764,65.7827,65.6764,65.7739,29855.0
2022-04-27 12:00:00,74.2,74.37,74.2,74.28,33711.0,65.7739,65.9246,65.7739,65.8448,33711.0
2022-04-27 12:05:00,74.28,74.32,74.23,74.28,24875.0,65.8448,65.8802,65.8005,65.8448,24875.0
2022-04-27 12:10:00,74.28,74.28,74.21,74.25,25617.0,65.8448,65.8448,65.7827,65.8182,25617.0
2022-04-27 12:15:00,74.23,74.26,74.15,74.19,29677.0,65.8005,65.8271,65.7296,65.765,29677.0
2022-04-27 12:20:00,74.21,74.26,74.11,74.21,75777.0,65.7827,65.8271,65.6941,65.7827,75777.0
2022-04-27 12:25:00,74.21,74.26,74.18,74.24,38629.0,65.7827,65.8271,65.7561,65.8093,38629.0
2022-04-27 12:30:00,74.23,74.26,74.1,74.12,38637.0,65.8005,65.8271,65.6852,65.703,38637.0
2022-04-27 12:35:00,74.13,74.3,74.12,74.3,36379.0,65.7118,65.8625,65.703,65.8625,36379.0
2022-04-27 12:40:00,74.29,74.34,74.26,74.33,31138.0,65.8537,65.898,65.8271,65.8891,31138.0
2022-04-27 12:45:00,74.33,74.52,74.29,74.46,125843.0,65.8891,66.0575,65.8537,66.0043,125843.0
2022-04-27 12:50:00,74.47,74.51,74.34,74.37,25440.0,66.0132,66.0487,65.898,65.9246,25440.0
2022-04-27 12:55:00,74.38,74.42,74.32,74.41,26378.0,65.9334,65.9689,65.8802,65.96,26378.0
2022-04-27 13:00:00,74.42,74.47,74.22,74.34,57046.0,65.9689,66.0132,65.7916,65.898,57046.0
2022-04-27 13:05:00,74.33,74.36,74.17,74.18,22728.0,65.8891,65.9157,65.7473,65.7561,22728.0
2022-04-27 13:10:00,74.2,74.31,74.19,74.25,24509.0,65.7739,65.8714,65.765,65.8182,24509.0
2022-04-27 13:15:00,74.27,74.37,74.26,74.33,18130.0,65.8359,65.9246,65.8271,65.8891,18130.0
2022-04-27 13:20:00,74.33,74.39,74.24,74.25,22641.0,65.8891,65.9423,65.8093,65.8182,22641.0
2022-04-27 13:25:00,74.25,74.31,74.14,74.29,36939.0,65.8182,65.8714,65.7207,65.8537,36939.0
2022-04-27 13:30:00,74.28,74.36,74.26,74.35,30647.0,65.8448,65.9157,65.8271,65.9068,30647.0
2022-04-27 13:35:00,74.35,74.39,74.29,74.36,41497.0,65.9068,65.9423,65.8537,65.9157,41497.0
2022-04-27 13:40:00,74.36,74.42,74.32,74.36,36107.0,65.9157,65.9689,65.8802,65.9157,36107.0
2022-04-27 13:45:00,74.37,74.47,74.34,74.43,28369.0,65.9246,66.0132,65.898,65.9778,28369.0
2022-04-27 13:50:00,74.43,74.47,74.39,74.45,25260.0,65.9778,66.0132,65.9423,65.9955,25260.0
2022-04-27 13:55:00,74.45,74.49,74.33,74.34,36552.0,65.9955,66.0309,65.8891,65.898,36552.0
2022-04-27 14:00:00,74.34,74.34,74.12,74.26,43382.0,65.898,65.898,65.703,65.8271,43382.0
2022-04-27 14:05:00,74.27,74.37,74.26,74.29,20835.0,65.8359,65.9246,65.8271,65.8537,20835.0
2022-04-27 14:10:00,74.28,74.28,74.13,74.16,64429.0,65.8448,65.8448,65.7118,65.7384,64429.0
2022-04-27 14:15:00,74.15,74.16,74.04,74.13,35993.0,65.7296,65.7384,65.632,65.7118,35993.0
2022-04-27 14:20:00,74.14,74.23,74.14,74.17,40856.0,65.7207,65.8005,65.7207,65.7473,40856.0
2022-04-27 14:25:00,74.14,74.17,74.11,74.13,30228.0,65.7207,65.7473,65.6941,65.7118,30228.0
2022-04-27 14:30:00,74.14,74.15,74.05,74.06,39483.0,65.7207,65.7296,65.6409,65.6498,39483.0
2022-04-27 14:35:00,74.04,74.1,73.95,74.09,56882.0,65.632,65.6852,65.5523,65.6764,56882.0
2022-04-27 14:40:00,74.09,74.19,74.08,74.16,37362.0,65.6764,65.765,65.6675,65.7384,37362.0
2022-04-27 14:45:00,74.16,74.18,74.05,74.06,51397.0,65.7384,65.7561,65.6409,65.6498,51397.0
2022-04-27 14:50:00,74.07,74.09,73.95,73.99,36797.0,65.6586,65.6764,65.5523,65.5877,36797.0
2022-04-27 14:55:00,73.99,73.99,73.81,73.82,53822.0,65.5877,65.5877,65.4282,65.437,53822.0
2022-04-27 15:00:00,73.84,73.88,73.7,73.72,31107.0,65.4548,65.4902,65.3307,65.3484,31107.0
2022-04-27 15:05:00,73.7,73.81,73.69,73.74,28473.0,65.3307,65.4282,65.3218,65.3661,28473.0
2022-04-27 15:10:00,73.75,73.78,73.59,73.73,51286.0,65.375,65.4016,65.2331,65.3572,51286.0
2022-04-27 15:15:00,73.74,73.91,73.74,73.9,42567.0,65.3661,65.5168,65.3661,65.5079,42567.0
2022-04-27 15:20:00,73.9,73.92,73.8,73.83,38913.0,65.5079,65.5257,65.4193,65.4459,38913.0
2022-04-27 15:25:00,73.82,73.94,73.81,73.83,44252.0,65.437,65.5434,65.4282,65.4459,44252.0
2022-04-27 15:30:00,73.84,73.91,73.7,73.7,75372.0,65.4548,65.5168,65.3307,65.3307,75372.0
2022-04-27 15:35:00,73.71,73.76,73.6,73.73,346883.0,65.3395,65.3838,65.242,65.3572,346883.0
2022-04-27 15:40:00,73.73,73.81,73.69,73.74,57467.0,65.3572,65.4282,65.3218,65.3661,57467.0
2022-04-27 15:45:00,73.73,73.83,73.67,73.72,83153.0,65.3572,65.4459,65.3041,65.3484,83153.0
2022-04-27 15:50:00,73.71,73.71,73.5,73.63,135776.0,65.3395,65.3395,65.1534,65.2686,135776.0
2022-04-27 15:55:00,73.64,73.68,73.44,73.5,243081.0,65.2775,65.3129,65.1002,65.1534,243081.0
2022-04-28 09:30:00,74.64,74.95,73.9,74.62,96764.0,66.1639,66.4387,65.5079,66.1462,96764.0
2022-04-28 09:35:00,74.64,75.71,74.53,74.56,198355.0,66.1639,67.1124,66.0664,66.093,198355.0
2022-04-28 09:40:00,74.59,74.6,74.03,74.5,128875.0,66.1196,66.1284,65.6232,66.0398,128875.0
2022-04-28 09:45:00,74.55,75.1,74.39,75.06,97611.0,66.0841,66.5717,65.9423,66.5362,97611.0
2022-04-28 09:50:00,75.04,75.16,74.83,75.08,58553.0,66.5185,66.6249,66.3323,66.5539,58553.0
2022-04-28 09:55:00,75.12,75.19,74.88,75.11,150081.0,66.5894,66.6514,66.3767,66.5805,150081.0
2022-04-28 10:00:00,75.08,75.32,74.98,75.0,82545.0,66.5539,66.7667,66.4653,66.483,82545.0
2022-04-28 10:05:00,74.95,75.47,74.92,75.38,63146.0,66.4387,66.8997,66.4121,66.8199,63146.0
2022-04-28 10:10:00,75.36,75.52,75.27,75.4,61232.0,66.8021,66.944,66.7224,66.8376,61232.0
2022-04-28 10:15:00,75.41,76.0,75.41,75.72,95305.0,66.8465,67.3695,66.8465,67.1213,95305.0
2022-04-28 10:20:00,75.71,75.82,75.58,75.82,74824.0,67.1124,67.2099,66.9972,67.2099,74824.0
2022-04-28 10:25:00,75.81,75.83,75.45,75.54,92048.0,67.201,67.2188,66.8819,66.9617,92048.0
2022-04-28 10:30:00,75.52,75.53,75.17,75.3,51591.0,66.944,66.9528,66.6337,66.749,51591.0
2022-04-28 10:35:00,75.33,75.48,75.24,75.33,32133.0,66.7756,66.9085,66.6958,66.7756,32133.0
2022-04-28 10:40:00,75.3,75.57,75.25,75.54,63822.0,66.749,66.9883,66.7046,66.9617,63822.0
2022-04-28 10:45:00,75.52,75.56,75.28,75.31,31867.0,66.944,66.9794,66.7312,66.7578,31867.0
2022-04-28 10:50:00,75.25,75.25,74.97,75.06,47775.0,66.7046,66.7046,66.4564,66.5362,47775.0
2022-04-28 10:55:00,75.11,75.22,75.01,75.03,32954.0,66.5805,66.678,66.4919,66.5096,32954.0
2022-04-28 11:00:00,75.03,75.23,75.02,75.21,24559.0,66.5096,66.6869,66.5008,66.6692,24559.0
2022-04-28 11:05:00,75.24,75.41,75.22,75.36,50563.0,66.6958,66.8465,66.678,66.8021,50563.0
2022-04-28 11:10:00,75.3,75.46,75.26,75.4,25289.0,66.749,66.8908,66.7135,66.8376,25289.0
2022-04-28 11:15:00,75.4,75.42,75.2,75.31,24912.0,66.8376,66.8553,66.6603,66.7578,24912.0
2022-04-28 11:20:00,75.31,75.4,75.28,75.33,17987.0,66.7578,66.8376,66.7312,66.7756,17987.0
2022-04-28 11:25:00,75.35,75.5,75.31,75.5,20938.0,66.7933,66.9262,66.7578,66.9262,20938.0
2022-04-28 11:30:00,75.49,75.61,75.38,75.57,20567.0,66.9174,67.0238,66.8199,66.9883,20567.0
2022-04-28 11:35:00,75.61,75.73,75.61,75.68,23284.0,67.0238,67.1301,67.0238,67.0858,23284.0
2022-04-28 11:40:00,75.66,75.67,75.56,75.59,18221.0,67.0681,67.0769,66.9794,67.006,18221.0
2022-04-28 11:45:00,75.61,75.65,75.43,75.5,22450.0,67.0238,67.0592,66.8642,66.9262,22450.0
2022-04-28 11:50:00,75.49,75.73,75.49,75.7,25271.0,66.9174,67.1301,66.9174,67.1035,25271.0
2022-04-28 11:55:00,75.69,75.7,75.57,75.64,16301.0,67.0947,67.1035,66.9883,67.0503,16301.0
2022-04-28 12:00:00,75.62,75.7,75.62,75.67,27631.0,67.0326,67.1035,67.0326,67.0769,27631.0
2022-04-28 12:05:00,75.68,75.7,75.58,75.68,24062.0,67.0858,67.1035,66.9972,67.0858,24062.0
2022-04-28 12:10:00,75.69,75.75,75.64,75.73,14855.0,67.0947,67.1479,67.0503,67.1301,14855.0
2022-04-28 12:15:00,75.75,75.81,75.73,75.79,25973.0,67.1479,67.201,67.1301,67.1833,25973.0
2022-04-28 12:20:00,75.79,75.88,75.75,75.83,19500.0,67.1833,67.2631,67.1479,67.2188,19500.0
2022-04-28 12:25:00,75.83,75.93,75.78,75.93,25939.0,67.2188,67.3074,67.1744,67.3074,25939.0
2022-04-28 12:30:00,75.93,75.94,75.69,75.69,33793.0,67.3074,67.3163,67.0947,67.0947,33793.0
2022-04-28 12:35:00,75.69,75.88,75.69,75.87,34940.0,67.0947,67.2631,67.0947,67.2542,34940.0
2022-04-28 12:40:00,75.9,75.97,75.87,75.88,31778.0,67.2808,67.3429,67.2542,67.2631,31778.0
2022-04-28 12:45:00,75.87,75.92,75.7,75.79,36544.0,67.2542,67.2986,67.1035,67.1833,36544.0
2022-04-28 12:50:00,75.82,75.83,75.67,75.77,45986.0,67.2099,67.2188,67.0769,67.1656,45986.0
2022-04-28 12:55:00,75.76,75.85,75.69,75.77,272965.0,67.1567,67.2365,67.0947,67.1656,272965.0
2022-04-28 13:00:00,75.77,75.78,75.62,75.66,25153.0,67.1656,67.1744,67.0326,67.0681,25153.0
2022-04-28 13:05:00,75.67,75.97,75.66,75.95,31431.0,67.0769,67.3429,67.0681,67.3251,31431.0
2022-04-28 13:10:00,75.96,76.01,75.91,75.97,30609.0,67.334,67.3783,67.2897,67.3429,30609.0
2022-04-28 13:15:00,75.99,76.04,75.95,76.03,24389.0,67.3606,67.4049,67.3251,67.3961,24389.0
2022-04-28 13:20:00,76.05,76.08,75.93,75.95,46878.0,67.4138,67.4404,67.3074,67.3251,46878.0
2022-04-28 13:25:00,75.94,75.94,75.82,75.91,138928.0,67.3163,67.3163,67.2099,67.2897,138928.0
2022-04-28 13:30:00,75.92,76.06,75.92,75.98,46499.0,67.2986,67.4227,67.2986,67.3517,46499.0
2022-04-28 13:35:00,75.99,76.14,75.96,76.09,41428.0,67.3606,67.4936,67.334,67.4492,41428.0
2022-04-28 13:40:00,76.1,76.1,75.93,75.95,39807.0,67.4581,67.4581,67.3074,67.3251,39807.0
2022-04-28 13:45:00,75.95,76.0,75.89,75.89,20817.0,67.3251,67.3695,67.272,67.272,20817.0
2022-04-28 13:50:00,75.9,75.96,75.76,75.78,66322.0,67.2808,67.334,67.1567,67.1744,66322.0
2022-04-28 13:55:00,75.78,75.78,75.53,75.57,49982.0,67.1744,67.1744,66.9528,66.9883,49982.0
2022-04-28 14:00:00,75.59,75.73,75.56,75.57,90240.0,67.006,67.1301,66.9794,66.9883,90240.0
2022-04-28 14:05:00,75.58,75.76,75.58,75.75,14053.0,66.9972,67.1567,66.9972,67.1479,14053.0
2022-04-28 14:10:00,75.75,75.78,75.69,75.76,27160.0,67.1479,67.1744,67.0947,67.1567,27160.0
2022-04-28 14:15:00,75.78,75.8,75.7,75.78,20135.0,67.1744,67.1922,67.1035,67.1744,20135.0
2022-04-28 14:20:00,75.78,75.79,75.49,75.52,59045.0,67.1744,67.1833,66.9174,66.944,59045.0
2022-04-28 14:25:00,75.52,75.52,75.4,75.46,24493.0,66.944,66.944,66.8376,66.8908,24493.0
2022-04-28 14:30:00,75.43,75.44,75.29,75.29,27402.0,66.8642,66.8731,66.7401,66.7401,27402.0
2022-04-28 14:35:00,75.29,75.3,75.17,75.25,15673.0,66.7401,66.749,66.6337,66.7046,15673.0
2022-04-28 14:40:00,75.24,75.45,75.24,75.42,14533.0,66.6958,66.8819,66.6958,66.8553,14533.0
2022-04-28 14:45:00,75.43,75.56,75.43,75.54,14934.0,66.8642,66.9794,66.8642,66.9617,14934.0
2022-04-28 14:50:00,75.53,75.56,75.4,75.42,47295.0,66.9528,66.9794,66.8376,66.8553,47295.0
2022-04-28 14:55:00,75.42,75.53,75.4,75.53,16381.0,66.8553,66.9528,66.8376,66.9528,16381.0
2022-04-28 15:00:00,75.53,75.7,75.53,75.65,16086.0,66.9528,67.1035,66.9528,67.0592,16086.0
2022-04-28 15:05:00,75.66,75.68,75.61,75.65,17173.0,67.0681,67.0858,67.0238,67.0592,17173.0
2022-04-28 15:10:00,75.65,75.65,75.56,75.59,26501.0,67.0592,67.0592,66.9794,67.006,26501.0
2022-04-28 15:15:00,75.59,75.68,75.58,75.66,16022.0,67.006,67.0858,66.9972,67.0681,16022.0
2022-04-28 15:20:00,75.68,75.74,75.66,75.73,24300.0,67.0858,67.139,67.0681,67.1301,24300.0
2022-04-28 15:25:00,75.73,75.73,75.61,75.7,23175.0,67.1301,67.1301,67.0238,67.1035,23175.0
2022-04-28 15:30:00,75.69,75.7,75.47,75.47,46699.0,67.0947,67.1035,66.8997,66.8997,46699.0
2022-04-28 15:35:00,75.49,75.58,75.46,75.57,39674.0,66.9174,66.9972,66.8908,66.9883,39674.0
2022-04-28 15:40:00,75.57,75.66,75.49,75.52,44380.0,66.9883,67.0681,66.9174,66.944,44380.0
2022-04-28 15:45:00,75.51,75.58,75.42,75.42,73151.0,66.9351,66.9972,66.8553,66.8553,73151.0
2022-04-28 15:50:00,75.42,75.56,75.33,75.52,104907.0,66.8553,66.9794,66.7756,66.944,104907.0
2022-04-28 15:55:00,75.51,75.64,75.41,75.61,195420.0,66.9351,67.0503,66.8465,67.0238,195420.0
2022-04-29 09:30:00,75.29,75.37,74.8,74.89,91309.0,66.7401,66.811,66.3057,66.3855,91309.0
2022-04-29 09:35:00,74.88,74.88,74.22,74.39,58672.0,66.3767,66.3767,65.7916,65.9423,58672.0
2022-04-29 09:40:00,74.41,74.63,74.38,74.52,52385.0,65.96,66.155,65.9334,66.0575,52385.0
2022-04-29 09:45:00,74.52,74.7,74.34,74.46,53696.0,66.0575,66.2171,65.898,66.0043,53696.0
2022-04-29 09:50:00,74.47,74.53,74.29,74.37,32650.0,66.0132,66.0664,65.8537,65.9246,32650.0
2022-04-29 09:55:00,74.38,74.7,74.34,74.47,53660.0,65.9334,66.2171,65.898,66.0132,53660.0
2022-04-29 10:00:00,74.47,74.72,74.37,74.41,47671.0,66.0132,66.2348,65.9246,65.96,47671.0
2022-04-29 10:05:00,74.42,74.6,74.4,74.41,38009.0,65.9689,66.1284,65.9512,65.96,38009.0
2022-04-29 10:10:00,74.39,74.56,74.36,74.47,39877.0,65.9423,66.093,65.9157,66.0132,39877.0
2022-04-29 10:15:00,74.46,74.54,74.3,74.3,44757.0,66.0043,66.0753,65.8625,65.8625,44757.0
2022-04-29 10:20:00,74.31,74.38,74.11,74.12,73050.0,65.8714,65.9334,65.6941,65.703,73050.0
2022-04-29 10:25:00,74.11,74.26,74.08,74.18,36628.0,65.6941,65.8271,65.6675,65.7561,36628.0
2022-04-29 10:30:00,74.16,74.18,74.01,74.1,100733.0,65.7384,65.7561,65.6054,65.6852,100733.0
2022-04-29 10:35:00,74.08,74.17,74.02,74.17,22075.0,65.6675,65.7473,65.6143,65.7473,22075.0
2022-04-29 10:40:00,74.18,74.23,74.03,74.05,31643.0,65.7561,65.8005,65.6232,65.6409,31643.0
2022-04-29 10:45:00,74.03,74.17,73.95,74.16,62117.0,65.6232,65.7473,65.5523,65.7384,62117.0
2022-04-29 10:50:00,74.16,74.2,74.06,74.13,30543.0,65.7384,65.7739,65.6498,65.7118,30543.0
2022-04-29 10:55:00,74.13,74.14,73.97,74.01,42596.0,65.7118,65.7207,65.57,65.6054,42596.0
2022-04-29 11:00:00,74.01,74.01,73.8,73.83,27385.0,65.6054,65.6054,65.4193,65.4459,27385.0
2022-04-29 11:05:00,73.85,74.26,73.83,74.17,37336.0,65.4636,65.8271,65.4459,65.7473,37336.0
2022-04-29 11:10:00,74.19,74.26,74.02,74.07,18951.0,65.765,65.8271,65.6143,65.6586,18951.0
2022-04-29 11:15:00,74.04,74.21,74.03,74.14,26798.0,65.632,65.7827,65.6232,65.7207,26798.0
2022-04-29 11:20:00,74.14,74.19,74.1,74.11,20354.0,65.7207,65.765,65.6852,65.6941,20354.0
2022-04-29 11:25:00,74.09,74.33,74.08,74.33,23392.0,65.6764,65.8891,65.6675,65.8891,23392.0
2022-04-29 11:30:00,74.32,74.57,74.29,74.56,35833.0,65.8802,66.1019,65.8537,66.093,35833.0
2022-04-29 11:35:00,74.55,74.6,74.31,74.33,25233.0,66.0841,66.1284,65.8714,65.8891,25233.0
2022-04-29 11:40:00,74.32,74.39,74.25,74.38,20289.0,65.8802,65.9423,65.8182,65.9334,20289.0
2022-04-29 11:45:00,74.39,74.46,74.34,74.38,14203.0,65.9423,66.0043,65.898,65.9334,14203.0
2022-04-29 11:50:00,74.38,74.41,74.29,74.29,29348.0,65.9334,65.96,65.8537,65.8537,29348.0
2022-04-29 11:55:00,74.3,74.35,74.19,74.23,17021.0,65.8625,65.9068,65.765,65.8005,17021.0
2022-04-29 12:00:00,74.22,74.25,73.96,74.01,67141.0,65.7916,65.8182,65.5611,65.6054,67141.0
2022-04-29 12:05:00,74.01,74.06,73.92,73.92,14716.0,65.6054,65.6498,65.5257,65.5257,14716.0
2022-04-29 12:10:00,73.91,74.05,73.9,73.99,12604.0,65.5168,65.6409,65.5079,65.5877,12604.0
2022-04-29 12:15:00,73.98,74.03,73.92,73.94,20454.0,65.5789,65.6232,65.5257,65.5434,20454.0
2022-04-29 12:20:00,73.95,74.06,73.87,74.06,13199.0,65.5523,65.6498,65.4813,65.6498,13199.0
2022-04-29 12:25:00,74.07,74.09,73.97,74.06,37280.0,65.6586,65.6764,65.57,65.6498,37280.0
2022-04-29 12:30:00,74.07,74.07,73.97,73.98,14402.0,65.6586,65.6586,65.57,65.5789,14402.0
2022-04-29 12:35:00,73.97,74.13,73.93,74.05,37128.0,65.57,65.7118,65.5345,65.6409,37128.0
2022-04-29 12:40:00,74.04,74.05,73.98,74.05,13215.0,65.632,65.6409,65.5789,65.6409,13215.0
2022-04-29 12:45:00,74.06,74.07,73.97,73.98,13922.0,65.6498,65.6586,65.57,65.5789,13922.0
2022-04-29 12:50:00,73.97,74.0,73.85,73.86,36464.0,65.57,65.5966,65.4636,65.4725,36464.0
2022-04-29 12:55:00,73.86,73.95,73.84,73.89,19414.0,65.4725,65.5523,65.4548,65.4991,19414.0
2022-04-29 13:00:00,73.89,73.95,73.88,73.94,16426.0,65.4991,65.5523,65.4902,65.5434,16426.0
2022-04-29 13:05:00,73.93,73.97,73.84,73.9,17555.0,65.5345,65.57,65.4548,65.5079,17555.0
2022-04-29 13:10:00,73.9,73.97,73.89,73.92,27999.0,65.5079,65.57,65.4991,65.5257,27999.0
2022-04-29 13:15:00,73.92,74.01,73.91,74.01,14597.0,65.5257,65.6054,65.5168,65.6054,14597.0
2022-04-29 13:20:00,74.03,74.13,74.02,74.13,14440.0,65.6232,65.7118,65.6143,65.7118,14440.0
2022-04-29 13:25:00,74.14,74.18,73.97,73.97,24941.0,65.7207,65.7561,65.57,65.57,24941.0
2022-04-29 13:30:00,73.97,74.06,73.96,74.02,22155.0,65.57,65.6498,65.5611,65.6143,22155.0
2022-04-29 13:35:00,74.02,74.15,73.96,74.15,37611.0,65.6143,65.7296,65.5611,65.7296,37611.0
2022-04-29 13:40:00,74.15,74.17,74.09,74.13,20442.0,65.7296,65.7473,65.6764,65.7118,20442.0
2022-04-29 13:45:00,74.14,74.14,73.96,73.96,28162.0,65.7207,65.7207,65.5611,65.5611,28162.0
2022-04-29 13:50:00,73.95,74.04,73.88,73.89,26319.0,65.5523,65.632,65.4902,65.4991,26319.0
2022-04-29 13:55:00,73.88,73.91,73.84,73.89,18302.0,65.4902,65.5168,65.4548,65.4991,18302.0
2022-04-29 14:00:00,73.9,73.95,73.8,73.9,31467.0,65.5079,65.5523,65.4193,65.5079,31467.0
2022-04-29 14:05:00,73.9,74.03,73.9,74.0,15388.0,65.5079,65.6232,65.5079,65.5966,15388.0
2022-04-29 14:10:00,73.99,74.04,73.92,73.97,25590.0,65.5877,65.632,65.5257,65.57,25590.0
2022-04-29 14:15:00,73.97,74.19,73.97,74.15,83752.0,65.57,65.765,65.57,65.7296,83752.0
2022-04-29 14:20:00,74.14,74.15,73.94,73.98,30909.0,65.7207,65.7296,65.5434,65.5789,30909.0
2022-04-29 14:25:00,73.98,74.02,73.9,73.93,31545.0,65.5789,65.6143,65.5079,65.5345,31545.0
2022-04-29 14:30:00,73.93,73.97,73.87,73.87,22660.0,65.5345,65.57,65.4813,65.4813,22660.0
2022-04-29 14:35:00,73.87,73.91,73.76,73.77,29765.0,65.4813,65.5168,65.3838,65.3927,29765.0
2022-04-29 14:40:00,73.77,73.9,73.77,73.9,23544.0,65.3927,65.5079,65.3927,65.5079,23544.0
2022-04-29 14:45:00,73.9,73.95,73.76,73.76,23814.0,65.5079,65.5523,65.3838,65.3838,23814.0
2022-04-29 14:50:00,73.77,73.81,73.72,73.74,19191.0,65.3927,65.4282,65.3484,65.3661,19191.0
2022-04-29 14:55:00,73.72,73.8,73.66,73.76,29435.0,65.3484,65.4193,65.2952,65.3838,29435.0
2022-04-29 15:00:00,73.76,73.76,73.63,73.72,27491.0,65.3838,65.3838,65.2686,65.3484,27491.0
2022-04-29 15:05:00,73.71,73.72,73.52,73.55,38516.0,65.3395,65.3484,65.1711,65.1977,38516.0
2022-04-29 15:10:00,73.55,73.58,73.5,73.55,37221.0,65.1977,65.2243,65.1534,65.1977,37221.0
2022-04-29 15:15:00,73.55,73.69,73.52,73.65,64297.0,65.1977,65.3218,65.1711,65.2863,64297.0
2022-04-29 15:20:00,73.65,73.69,73.55,73.66,36201.0,65.2863,65.3218,65.1977,65.2952,36201.0
2022-04-29 15:25:00,73.64,73.67,73.57,73.63,56392.0,65.2775,65.3041,65.2154,65.2686,56392.0
2022-04-29 15:30:00,73.62,73.76,73.57,73.7,73778.0,65.2597,65.3838,65.2154,65.3307,73778.0
2022-04-29 15:35:00,73.69,73.91,73.65,73.82,79376.0,65.3218,65.5168,65.2863,65.437,79376.0
2022-04-29 15:40:00,73.82,73.92,73.79,73.8,89354.0,65.437,65.5257,65.4104,65.4193,89354.0
2022-04-29 15:45:00,73.79,73.83,73.65,73.67,161015.0,65.4104,65.4459,65.2863,65.3041,161015.0
2022-04-29 15:50:00,73.67,73.67,73.39,73.45,223980.0,65.3041,65.3041,65.0559,65.109,223980.0
2022-04-29 15:55:00,73.45,73.45,73.27,73.39,418896.0,65.109,65.109,64.9495,65.0559,418896.0
2022-05-02 09:30:00,74.04,74.27,73.79,74.1,140458.0,65.632,65.8359,65.4104,65.6852,140458.0
2022-05-02 09:35:00,74.09,74.19,73.46,73.59,93926.0,65.6764,65.765,65.1179,65.2331,93926.0
2022-05-02 09:40:00,73.61,73.78,73.46,73.46,113530.0,65.2509,65.4016,65.1179,65.1179,113530.0
2022-05-02 09:45:00,73.47,73.58,73.27,73.4,74335.0,65.1268,65.2243,64.9495,65.0647,74335.0
2022-05-02 09:50:00,73.41,73.52,73.26,73.32,58268.0,65.0736,65.1711,64.9406,64.9938,58268.0
2022-05-02 09:55:00,73.31,73.48,73.13,73.46,44736.0,64.9849,65.1356,64.8254,65.1179,44736.0
2022-05-02 10:00:00,73.46,73.79,73.37,73.77,50132.0,65.1179,65.4104,65.0381,65.3927,50132.0
2022-05-02 10:05:00,73.79,73.83,73.35,73.36,63047.0,65.4104,65.4459,65.0204,65.0293,63047.0
2022-05-02 10:10:00,73.38,73.73,73.27,73.73,40125.0,65.047,65.3572,64.9495,65.3572,40125.0
2022-05-02 10:15:00,73.72,73.87,73.51,73.82,30082.0,65.3484,65.4813,65.1622,65.437,30082.0
2022-05-02 10:20:00,73.84,74.0,73.68,73.92,30362.0,65.4548,65.5966,65.3129,65.5257,30362.0
2022-05-02 10:25:00,73.91,74.17,73.89,73.89,37540.0,65.5168,65.7473,65.4991,65.4991,37540.0
2022-05-02 10:30:00,73.89,74.11,73.89,73.99,34389.0,65.4991,65.6941,65.4991,65.5877,34389.0
2022-05-02 10:35:00,73.99,74.12,73.83,74.11,44710.0,65.5877,65.703,65.4459,65.6941,44710.0
2022-05-02 10:40:00,74.15,74.18,73.93,74.03,52558.0,65.7296,65.7561,65.5345,65.6232,52558.0
2022-05-02 10:45:00,74.01,74.16,73.93,74.16,30763.0,65.6054,65.7384,65.5345,65.7384,30763.0
2022-05-02 10:50:00,74.18,74.22,73.97,74.0,38796.0,65.7561,65.7916,65.57,65.5966,38796.0
2022-05-02 10:55:00,74.0,74.1,73.93,73.99,27384.0,65.5966,65.6852,65.5345,65.5877,27384.0
2022-05-02 11:00:00,74.01,74.02,73.78,73.89,31716.0,65.6054,65.6143,65.4016,65.4991,31716.0
2022-05-02 11:05:00,73.91,74.02,73.84,74.02,47211.0,65.5168,65.6143,65.4548,65.6143,47211.0
2022-05-02 11:10:00,74.03,74.03,73.77,73.88,26811.0,65.6232,65.6232,65.3927,65.4902,26811.0
2022-05-02 11:15:00,73.87,73.92,73.69,73.69,47166.0,65.4813,65.5257,65.3218,65.3218,47166.0
2022-05-02 11:20:00,73.69,73.77,73.52,73.54,40460.0,65.3218,65.3927,65.1711,65.1888,40460.0
2022-05-02 11:25:00,73.56,73.61,73.44,73.53,39016.0,65.2066,65.2509,65.1002,65.18,39016.0
2022-05-02 11:30:00,73.54,73.59,73.41,73.47,45770.0,65.1888,65.2331,65.0736,65.1268,45770.0
2022-05-02 11:35:00,73.47,73.62,73.41,73.42,50832.0,65.1268,65.2597,65.0736,65.0824,50832.0
2022-05-02 11:40:00,73.41,73.53,73.27,73.46,42200.0,65.0736,65.18,64.9495,65.1179,42200.0
2022-05-02 11:45:00,73.45,73.52,73.41,73.45,32067.0,65.109,65.1711,65.0736,65.109,32067.0
2022-05-02 11:50:00,73.43,73.45,73.23,73.29,36156.0,65.0913,65.109,64.914,64.9672,36156.0
2022-05-02 11:55:00,73.3,73.32,73.08,73.23,55190.0,64.9761,64.9938,64.7811,64.914,55190.0
2022-05-02 12:00:00,73.23,73.24,72.95,73.01,43523.0,64.914,64.9229,64.6658,64.719,43523.0
2022-05-02 12:05:00,72.99,73.0,72.85,72.89,21231.0,64.7013,64.7101,64.5772,64.6126,21231.0
2022-05-02 12:10:00,72.93,72.93,72.75,72.82,20809.0,64.6481,64.6481,64.4885,64.5506,20809.0
2022-05-02 12:15:00,72.82,72.98,72.75,72.98,41213.0,64.5506,64.6924,64.4885,64.6924,41213.0
2022-05-02 12:20:00,72.97,73.07,72.91,72.92,33682.0,64.6836,64.7722,64.6304,64.6392,33682.0
2022-05-02 12:25:00,72.9,72.9,72.74,72.86,16913.0,64.6215,64.6215,64.4797,64.586,16913.0
2022-05-02 12:30:00,72.85,73.03,72.85,73.03,16595.0,64.5772,64.7367,64.5772,64.7367,16595.0
2022-05-02 12:35:00,73.05,73.06,72.91,72.99,26175.0,64.7545,64.7633,64.6304,64.7013,26175.0
2022-05-02 12:40:00,72.98,73.03,72.9,72.92,12246.0,64.6924,64.7367,64.6215,64.6392,12246.0
2022-05-02 12:45:00,72.92,72.97,72.89,72.91,19255.0,64.6392,64.6836,64.6126,64.6304,19255.0
2022-05-02 12:50:00,72.9,72.92,72.71,72.77,35246.0,64.6215,64.6392,64.4531,64.5063,35246.0
2022-05-02 12:55:00,72.79,72.88,72.59,72.68,119507.0,64.524,64.6038,64.3467,64.4265,119507.0
2022-05-02 13:00:00,72.69,72.72,72.46,72.55,40121.0,64.4353,64.4619,64.2315,64.3112,40121.0
2022-05-02 13:05:00,72.55,72.82,72.53,72.71,50698.0,64.3112,64.5506,64.2935,64.4531,50698.0
2022-05-02 13:10:00,72.71,72.85,72.64,72.74,45445.0,64.4531,64.5772,64.391,64.4797,45445.0
2022-05-02 13:15:00,72.74,72.83,72.69,72.8,36354.0,64.4797,64.5595,64.4353,64.5329,36354.0
2022-05-02 13:20:00,72.78,72.8,72.66,72.68,46336.0,64.5151,64.5329,64.4088,64.4265,46336.0
2022-05-02 13:25:00,72.67,72.73,72.56,72.63,34525.0,64.4176,64.4708,64.3201,64.3822,34525.0
2022-05-02 13:30:00,72.61,72.64,72.3,72.34,35412.0,64.3644,64.391,64.0896,64.1251,35412.0
2022-05-02 13:35:00,72.33,72.58,72.31,72.58,31318.0,64.1162,64.3378,64.0985,64.3378,31318.0
2022-05-02 13:40:00,72.59,72.78,72.59,72.73,38313.0,64.3467,64.5151,64.3467,64.4708,38313.0
2022-05-02 13:45:00,72.72,72.83,72.68,72.76,41679.0,64.4619,64.5595,64.4265,64.4974,41679.0
2022-05-02 13:50:00,72.76,72.78,72.61,72.63,35884.0,64.4974,64.5151,64.3644,64.3822,35884.0
2022-05-02 13:55:00,72.62,72.7,72.54,72.68,29773.0,64.3733,64.4442,64.3024,64.4265,29773.0
2022-05-02 14:00:00,72.67,72.79,72.57,72.67,49087.0,64.4176,64.524,64.329,64.4176,49087.0
2022-05-02 14:05:00,72.68,72.92,72.63,72.75,33990.0,64.4265,64.6392,64.3822,64.4885,33990.0
2022-05-02 14:10:00,72.74,72.75,72.6,72.67,27816.0,64.4797,64.4885,64.3556,64.4176,27816.0
2022-05-02 14:15:00,72.67,72.76,72.61,72.7,34232.0,64.4176,64.4974,64.3644,64.4442,34232.0
2022-05-02 14:20:00,72.69,72.7,72.59,72.59,26755.0,64.4353,64.4442,64.3467,64.3467,26755.0
2022-05-02 14:25:00,72.59,72.59,72.45,72.46,34504.0,64.3467,64.3467,64.2226,64.2315,34504.0
2022-05-02 14:30:00,72.46,72.49,72.32,72.42,48253.0,64.2315,64.2581,64.1074,64.196,48253.0
2022-05-02 14:35:00,72.42,72.49,72.39,72.43,48188.0,64.196,64.2581,64.1694,64.2049,48188.0
2022-05-02 14:40:00,72.44,72.44,72.13,72.16,31812.0,64.2137,64.2137,63.9389,63.9655,31812.0
2022-05-02 14:45:00,72.19,72.36,72.17,72.35,35403.0,63.9921,64.1428,63.9744,64.134,35403.0
2022-05-02 14:50:00,72.36,72.38,72.23,72.33,34219.0,64.1428,64.1606,64.0276,64.1162,34219.0
2022-05-02 14:55:00,72.32,72.35,72.21,72.3,38212.0,64.1074,64.134,64.0099,64.0896,38212.0
2022-05-02 15:00:00,72.3,72.5,72.27,72.47,47143.0,64.0896,64.2669,64.063,64.2403,47143.0
2022-05-02 15:05:00,72.48,72.62,72.46,72.51,42118.0,64.2492,64.3733,64.2315,64.2758,42118.0
2022-05-02 15:10:00,72.52,72.71,72.49,72.71,36514.0,64.2847,64.4531,64.2581,64.4531,36514.0
2022-05-02 15:15:00,72.71,72.75,72.58,72.72,45953.0,64.4531,64.4885,64.3378,64.4619,45953.0
2022-05-02 15:20:00,72.73,72.9,72.73,72.86,46256.0,64.4708,64.6215,64.4708,64.586,46256.0
2022-05-02 15:25:00,72.84,72.95,72.77,72.82,44223.0,64.5683,64.6658,64.5063,64.5506,44223.0
2022-05-02 15:30:00,72.81,73.08,72.81,73.07,71712.0,64.5417,64.7811,64.5417,64.7722,71712.0
2022-05-02 15:35:00,73.08,73.1,72.78,72.83,52866.0,64.7811,64.7988,64.5151,64.5595,52866.0
2022-05-02 15:40:00,72.83,73.0,72.77,72.78,71619.0,64.5595,64.7101,64.5063,64.5151,71619.0
2022-05-02 15:45:00,72.78,73.22,72.76,73.22,102741.0,64.5151,64.9052,64.4974,64.9052,102741.0
2022-05-02 15:50:00,73.23,73.25,73.04,73.17,197517.0,64.914,64.9318,64.7456,64.8608,197517.0
2022-05-02 15:55:00,73.16,73.23,73.07,73.21,342392.0,64.852,64.914,64.7722,64.8963,342392.0
2022-05-03 09:30:00,73.18,73.52,73.16,73.42,118562.0,64.8697,65.1711,64.852,65.0824,118562.0
2022-05-03 09:35:00,73.46,73.63,73.2,73.28,83870.0,65.1179,65.2686,64.8874,64.9583,83870.0
2022-05-03 09:40:00,73.28,73.71,73.27,73.63,45416.0,64.9583,65.3395,64.9495,65.2686,45416.0
2022-05-03 09:45:00,73.67,73.85,73.43,73.73,60171.0,65.3041,65.4636,65.0913,65.3572,60171.0
2022-05-03 09:50:00,73.7,73.85,73.62,73.67,23962.0,65.3307,65.4636,65.2597,65.3041,23962.0
2022-05-03 09:55:00,73.69,73.8,73.43,73.51,25464.0,65.3218,65.4193,65.0913,65.1622,25464.0
2022-05-03 10:00:00,73.42,73.42,73.02,73.09,25042.0,65.0824,65.0824,64.7279,64.7899,25042.0
2022-05-03 10:05:00,73.09,73.33,73.08,73.33,42346.0,64.7899,65.0027,64.7811,65.0027,42346.0
2022-05-03 10:10:00,73.34,73.54,73.23,73.49,27198.0,65.0115,65.1888,64.914,65.1445,27198.0
2022-05-03 10:15:00,73.49,73.77,73.48,73.77,35224.0,65.1445,65.3927,65.1356,65.3927,35224.0
2022-05-03 10:20:00,73.76,73.9,73.72,73.78,18908.0,65.3838,65.5079,65.3484,65.4016,18908.0
2022-05-03 10:25:00,73.8,73.9,73.76,73.84,16776.0,65.4193,65.5079,65.3838,65.4548,16776.0
2022-05-03 10:30:00,73.85,74.02,73.8,73.81,28077.0,65.4636,65.6143,65.4193,65.4282,28077.0
2022-05-03 10:35:00,73.86,74.0,73.78,73.98,22217.0,65.4725,65.5966,65.4016,65.5789,22217.0
2022-05-03 10:40:00,73.97,74.14,73.97,74.05,25560.0,65.57,65.7207,65.57,65.6409,25560.0
2022-05-03 10:45:00,74.04,74.04,73.88,73.93,28954.0,65.632,65.632,65.4902,65.5345,28954.0
2022-05-03 10:50:00,73.92,74.05,73.9,73.97,23154.0,65.5257,65.6409,65.5079,65.57,23154.0
2022-05-03 10:55:00,73.93,74.0,73.89,73.97,36779.0,65.5345,65.5966,65.4991,65.57,36779.0
2022-05-03 11:00:00,73.97,74.29,73.95,74.25,35103.0,65.57,65.8537,65.5523,65.8182,35103.0
2022-05-03 11:05:00,74.25,74.28,74.13,74.2,34161.0,65.8182,65.8448,65.7118,65.7739,34161.0
2022-05-03 11:10:00,74.19,74.29,74.12,74.25,21145.0,65.765,65.8537,65.703,65.8182,21145.0
2022-05-03 11:15:00,74.27,74.4,74.21,74.23,43420.0,65.8359,65.9512,65.7827,65.8005,43420.0
2022-05-03 11:20:00,74.21,74.43,74.21,74.42,44856.0,65.7827,65.9778,65.7827,65.9689,44856.0
2022-05-03 11:25:00,74.46,74.5,74.38,74.4,32512.0,66.0043,66.0398,65.9334,65.9512,32512.0
2022-05-03 11:30:00,74.4,74.53,74.4,74.49,28277.0,65.9512,66.0664,65.9512,66.0309,28277.0
2022-05-03 11:35:00,74.5,74.53,74.38,74.39,15161.0,66.0398,66.0664,65.9334,65.9423,15161.0
2022-05-03 11:40:00,74.4,74.43,74.36,74.36,30808.0,65.9512,65.9778,65.9157,65.9157,30808.0
2022-05-03 11:45:00,74.36,74.42,74.28,74.41,21211.0,65.9157,65.9689,65.8448,65.96,21211.0
2022-05-03 11:50:00,74.39,74.39,74.2,74.22,22950.0,65.9423,65.9423,65.7739,65.7916,22950.0
2022-05-03 11:55:00,74.21,74.34,74.2,74.33,15807.0,65.7827,65.898,65.7739,65.8891,15807.0
2022-05-03 12:00:00,74.34,74.43,74.32,74.34,21189.0,65.898,65.9778,65.8802,65.898,21189.0
2022-05-03 12:05:00,74.33,74.33,74.14,74.24,29298.0,65.8891,65.8891,65.7207,65.8093,29298.0
2022-05-03 12:10:00,74.24,74.36,74.17,74.34,21178.0,65.8093,65.9157,65.7473,65.898,21178.0
2022-05-03 12:15:00,74.33,74.35,74.19,74.26,12947.0,65.8891,65.9068,65.765,65.8271,12947.0
2022-05-03 12:20:00,74.26,74.39,74.26,74.35,21123.0,65.8271,65.9423,65.8271,65.9068,21123.0
2022-05-03 12:25:00,74.35,74.39,74.21,74.21,25962.0,65.9068,65.9423,65.7827,65.7827,25962.0
2022-05-03 12:30:00,74.18,74.27,74.1,74.26,29484.0,65.7561,65.8359,65.6852,65.8271,29484.0
2022-05-03 12:35:00,74.28,74.33,74.2,74.27,21104.0,65.8448,65.8891,65.7739,65.8359,21104.0
2022-05-03 12:40:00,74.27,74.27,74.11,74.11,17348.0,65.8359,65.8359,65.6941,65.6941,17348.0
2022-05-03 12:45:00,74.12,74.16,74.06,74.11,17536.0,65.703,65.7384,65.6498,65.6941,17536.0
2022-05-03 12:50:00,74.11,74.17,74.07,74.14,21773.0,65.6941,65.7473,65.6586,65.7207,21773.0
2022-05-03 12:55:00,74.09,74.11,73.97,74.07,21042.0,65.6764,65.6941,65.57,65.6586,21042.0
2022-05-03 13:00:00,74.08,74.19,74.03,74.05,18090.0,65.6675,65.765,65.6232,65.6409,18090.0
2022-05-03 13:05:00,74.04,74.1,73.99,74.08,16369.0,65.632,65.6852,65.5877,65.6675,16369.0
2022-05-03 13:10:00,74.08,74.16,74.04,74.06,16412.0,65.6675,65.7384,65.632,65.6498,16412.0
2022-05-03 13:15:00,74.05,74.08,74.0,74.0,16887.0,65.6409,65.6675,65.5966,65.5966,16887.0
2022-05-03 13:20:00,74.02,74.04,73.84,73.95,45054.0,65.6143,65.632,65.4548,65.5523,45054.0
2022-05-03 13:25:00,73.95,73.96,73.78,73.87,15838.0,65.5523,65.5611,65.4016,65.4813,15838.0
2022-05-03 13:30:00,73.88,73.9,73.68,73.83,42023.0,65.4902,65.5079,65.3129,65.4459,42023.0
2022-05-03 13:35:00,73.8,73.8,73.66,73.72,30243.0,65.4193,65.4193,65.2952,65.3484,30243.0
2022-05-03 13:40:00,73.73,73.76,73.54,73.56,22047.0,65.3572,65.3838,65.1888,65.2066,22047.0
2022-05-03 13:45:00,73.57,73.64,73.41,73.43,25487.0,65.2154,65.2775,65.0736,65.0913,25487.0
2022-05-03 13:50:00,73.42,73.49,73.23,73.26,74662.0,65.0824,65.1445,64.914,64.9406,74662.0
2022-05-03 13:55:00,73.26,73.38,73.26,73.34,60861.0,64.9406,65.047,64.9406,65.0115,60861.0
2022-05-03 14:00:00,73.31,73.32,73.19,73.24,51515.0,64.9849,64.9938,64.8786,64.9229,51515.0
2022-05-03 14:05:00,73.23,73.35,73.22,73.33,40678.0,64.914,65.0204,64.9052,65.0027,40678.0
2022-05-03 14:10:00,73.33,73.36,73.17,73.21,38146.0,65.0027,65.0293,64.8608,64.8963,38146.0
2022-05-03 14:15:00,73.2,73.28,73.18,73.2,31150.0,64.8874,64.9583,64.8697,64.8874,31150.0
2022-05-03 14:20:00,73.18,73.25,73.15,73.17,27714.0,64.8697,64.9318,64.8431,64.8608,27714.0
2022-05-03 14:25:00,73.16,73.16,73.08,73.1,30357.0,64.852,64.852,64.7811,64.7988,30357.0
2022-05-03 14:30:00,73.11,73.11,73.06,73.08,29926.0,64.8077,64.8077,64.7633,64.7811,29926.0
2022-05-03 14:35:00,73.09,73.22,73.02,73.03,31462.0,64.7899,64.9052,64.7279,64.7367,31462.0
2022-05-03 14:40:00,73.03,73.13,72.94,73.04,41757.0,64.7367,64.8254,64.657,64.7456,41757.0
2022-05-03 14:45:00,73.05,73.09,72.97,73.0,63917.0,64.7545,64.7899,64.6836,64.7101,63917.0
2022-05-03 14:50:00,73.0,73.21,72.97,73.18,32527.0,64.7101,64.8963,64.6836,64.8697,32527.0
2022-05-03 14:55:00,73.18,73.21,73.1,73.16,37206.0,64.8697,64.8963,64.7988,64.852,37206.0
2022-05-03 15:00:00,73.17,73.21,73.12,73.17,37851.0,64.8608,64.8963,64.8165,64.8608,37851.0
2022-05-03 15:05:00,73.17,73.41,73.16,73.36,49297.0,64.8608,65.0736,64.852,65.0293,49297.0
2022-05-03 15:10:00,73.35,73.36,73.18,73.21,32902.0,65.0204,65.0293,64.8697,64.8963,32902.0
2022-05-03 15:15:00,73.21,73.22,73.13,73.13,30310.0,64.8963,64.9052,64.8254,64.8254,30310.0
2022-05-03 15:20:00,73.14,73.25,73.04,73.13,30314.0,64.8342,64.9318,64.7456,64.8254,30314.0
2022-05-03 15:25:00,73.13,73.2,73.08,73.13,38397.0,64.8254,64.8874,64.7811,64.8254,38397.0
2022-05-03 15:30:00,73.14,73.25,73.08,73.22,48565.0,64.8342,64.9318,64.7811,64.9052,48565.0
2022-05-03 15:35:00,73.2,73.2,73.02,73.09,49581.0,64.8874,64.8874,64.7279,64.7899,49581.0
2022-05-03 15:40:00,73.09,73.1,72.92,72.94,57163.0,64.7899,64.7988,64.6392,64.657,57163.0
2022-05-03 15:45:00,72.94,73.09,72.87,73.0,90398.0,64.657,64.7899,64.5949,64.7101,90398.0
2022-05-03 15:50:00,72.99,73.17,72.85,73.17,165140.0,64.7013,64.8608,64.5772,64.8608,165140.0
2022-05-03 15:55:00,73.16,73.18,73.07,73.1,219226.0,64.852,64.8697,64.7722,64.7988,219226.0
2022-05-04 09:30:00,73.55,73.73,73.4,73.5,97038.0,65.1977,65.3572,65.0647,65.1534,97038.0
2022-05-04 09:35:00,73.46,73.5,73.21,73.32,40904.0,65.1179,65.1534,64.8963,64.9938,40904.0
2022-05-04 09:40:00,73.31,73.57,73.28,73.57,60039.0,64.9849,65.2154,64.9583,65.2154,60039.0
2022-05-04 09:45:00,73.59,73.82,73.53,73.53,52814.0,65.2331,65.437,65.18,65.18,52814.0
2022-05-04 09:50:00,73.52,73.76,73.48,73.69,27763.0,65.1711,65.3838,65.1356,65.3218,27763.0
2022-05-04 09:55:00,73.68,73.95,73.66,73.88,49763.0,65.3129,65.5523,65.2952,65.4902,49763.0
2022-05-04 10:00:00,73.9,73.91,73.75,73.78,31494.0,65.5079,65.5168,65.375,65.4016,31494.0
2022-05-04 10:05:00,73.76,74.11,73.76,74.09,41373.0,65.3838,65.6941,65.3838,65.6764,41373.0
2022-05-04 10:10:00,74.09,74.09,73.85,73.91,34109.0,65.6764,65.6764,65.4636,65.5168,34109.0
2022-05-04 10:15:00,73.91,74.18,73.91,74.13,26089.0,65.5168,65.7561,65.5168,65.7118,26089.0
2022-05-04 10:20:00,74.13,74.19,73.95,74.01,23195.0,65.7118,65.765,65.5523,65.6054,23195.0
2022-05-04 10:25:00,74.0,74.16,73.95,74.15,150502.0,65.5966,65.7384,65.5523,65.7296,150502.0
2022-05-04 10:30:00,74.15,74.29,73.87,73.94,60481.0,65.7296,65.8537,65.4813,65.5434,60481.0
2022-05-04 10:35:00,73.95,74.17,73.94,74.13,18754.0,65.5523,65.7473,65.5434,65.7118,18754.0
2022-05-04 10:40:00,74.12,74.15,74.04,74.09,18637.0,65.703,65.7296,65.632,65.6764,18637.0
2022-05-04 10:45:00,74.08,74.16,74.08,74.14,23587.0,65.6675,65.7384,65.6675,65.7207,23587.0
2022-05-04 10:50:00,74.15,74.2,74.12,74.13,27071.0,65.7296,65.7739,65.703,65.7118,27071.0
2022-05-04 10:55:00,74.13,74.34,74.11,74.25,33157.0,65.7118,65.898,65.6941,65.8182,33157.0
2022-05-04 11:00:00,74.27,74.32,74.18,74.32,190730.0,65.8359,65.8802,65.7561,65.8802,190730.0
2022-05-04 11:05:00,74.31,74.4,74.23,74.32,41615.0,65.8714,65.9512,65.8005,65.8802,41615.0
2022-05-04 11:10:00,74.32,74.35,74.25,74.27,23006.0,65.8802,65.9068,65.8182,65.8359,23006.0
2022-05-04 11:15:00,74.28,74.29,74.16,74.16,26116.0,65.8448,65.8537,65.7384,65.7384,26116.0
2022-05-04 11:20:00,74.15,74.28,74.12,74.28,22738.0,65.7296,65.8448,65.703,65.8448,22738.0
2022-05-04 11:25:00,74.28,74.34,74.19,74.24,19036.0,65.8448,65.898,65.765,65.8093,19036.0
2022-05-04 11:30:00,74.23,74.36,74.21,74.34,26610.0,65.8005,65.9157,65.7827,65.898,26610.0
2022-05-04 11:35:00,74.35,74.49,74.31,74.45,21997.0,65.9068,66.0309,65.8714,65.9955,21997.0
2022-05-04 11:40:00,74.44,74.48,74.4,74.44,18317.0,65.9866,66.0221,65.9512,65.9866,18317.0
2022-05-04 11:45:00,74.44,74.49,74.39,74.49,20973.0,65.9866,66.0309,65.9423,66.0309,20973.0
2022-05-04 11:50:00,74.49,74.57,74.4,74.42,28115.0,66.0309,66.1019,65.9512,65.9689,28115.0
2022-05-04 11:55:00,74.42,74.47,74.36,74.38,23861.0,65.9689,66.0132,65.9157,65.9334,23861.0
2022-05-04 12:00:00,74.37,74.5,74.36,74.44,24248.0,65.9246,66.0398,65.9157,65.9866,24248.0
2022-05-04 12:05:00,74.44,74.46,74.32,74.34,65357.0,65.9866,66.0043,65.8802,65.898,65357.0
2022-05-04 12:10:00,74.33,74.33,74.11,74.15,29071.0,65.8891,65.8891,65.6941,65.7296,29071.0
2022-05-04 12:15:00,74.17,74.33,74.14,74.28,29941.0,65.7473,65.8891,65.7207,65.8448,29941.0
2022-05-04 12:20:00,74.26,74.29,74.1,74.16,22334.0,65.8271,65.8537,65.6852,65.7384,22334.0
2022-05-04 12:25:00,74.17,74.18,73.96,73.97,18586.0,65.7473,65.7561,65.5611,65.57,18586.0
2022-05-04 12:30:00,73.98,74.07,73.9,74.04,17683.0,65.5789,65.6586,65.5079,65.632,17683.0
2022-05-04 12:35:00,74.02,74.15,73.97,74.13,23006.0,65.6143,65.7296,65.57,65.7118,23006.0
2022-05-04 12:40:00,74.14,74.25,74.12,74.16,25311.0,65.7207,65.8182,65.703,65.7384,25311.0
2022-05-04 12:45:00,74.16,74.35,74.11,74.34,28475.0,65.7384,65.9068,65.6941,65.898,28475.0
2022-05-04 12:50:00,74.34,74.41,74.29,74.36,20884.0,65.898,65.96,65.8537,65.9157,20884.0
2022-05-04 12:55:00,74.37,74.4,74.3,74.36,27225.0,65.9246,65.9512,65.8625,65.9157,27225.0
2022-05-04 13:00:00,74.35,74.37,74.17,74.17,33656.0,65.9068,65.9246,65.7473,65.7473,33656.0
2022-05-04 13:05:00,74.2,74.25,74.14,74.21,32506.0,65.7739,65.8182,65.7207,65.7827,32506.0
2022-05-04 13:10:00,74.23,74.23,74.15,74.2,19528.0,65.8005,65.8005,65.7296,65.7739,19528.0
2022-05-04 13:15:00,74.2,74.33,74.19,74.33,16276.0,65.7739,65.8891,65.765,65.8891,16276.0
2022-05-04 13:20:00,74.3,74.31,74.14,74.17,19502.0,65.8625,65.8714,65.7207,65.7473,19502.0
2022-05-04 13:25:00,74.17,74.19,73.96,73.96,20996.0,65.7473,65.765,65.5611,65.5611,20996.0
2022-05-04 13:30:00,73.95,73.95,73.79,73.82,17737.0,65.5523,65.5523,65.4104,65.437,17737.0
2022-05-04 13:35:00,73.82,73.93,73.72,73.92,41648.0,65.437,65.5345,65.3484,65.5257,41648.0
2022-05-04 13:40:00,73.93,73.98,73.88,73.93,15769.0,65.5345,65.5789,65.4902,65.5345,15769.0
2022-05-04 13:45:00,73.92,74.05,73.92,74.01,12941.0,65.5257,65.6409,65.5257,65.6054,12941.0
2022-05-04 13:50:00,74.01,74.01,73.91,74.0,19209.0,65.6054,65.6054,65.5168,65.5966,19209.0
2022-05-04 13:55:00,73.99,74.02,73.78,73.86,34303.0,65.5877,65.6143,65.4016,65.4725,34303.0
2022-05-04 14:00:00,73.87,74.06,73.69,74.06,102470.0,65.4813,65.6498,65.3218,65.6498,102470.0
2022-05-04 14:05:00,74.06,74.3,73.95,74.28,55390.0,65.6498,65.8625,65.5523,65.8448,55390.0
2022-05-04 14:10:00,74.26,74.3,74.09,74.1,39244.0,65.8271,65.8625,65.6764,65.6852,39244.0
2022-05-04 14:15:00,74.11,74.14,73.93,74.0,23812.0,65.6941,65.7207,65.5345,65.5966,23812.0
2022-05-04 14:20:00,74.0,74.11,73.97,74.1,29734.0,65.5966,65.6941,65.57,65.6852,29734.0
2022-05-04 14:25:00,74.11,74.34,74.09,74.29,40152.0,65.6941,65.898,65.6764,65.8537,40152.0
2022-05-04 14:30:00,74.3,74.34,73.76,73.87,93752.0,65.8625,65.898,65.3838,65.4813,93752.0
2022-05-04 14:35:00,73.86,74.26,73.79,74.14,92342.0,65.4725,65.8271,65.4104,65.7207,92342.0
2022-05-04 14:40:00,74.15,74.46,74.09,74.32,141671.0,65.7296,66.0043,65.6764,65.8802,141671.0
2022-05-04 14:45:00,74.32,74.48,74.29,74.34,98492.0,65.8802,66.0221,65.8537,65.898,98492.0
2022-05-04 14:50:00,74.37,74.47,74.3,74.45,73821.0,65.9246,66.0132,65.8625,65.9955,73821.0
2022-05-04 14:55:00,74.43,74.49,74.27,74.34,76383.0,65.9778,66.0309,65.8359,65.898,76383.0
2022-05-04 15:00:00,74.34,74.4,74.27,74.33,56554.0,65.898,65.9512,65.8359,65.8891,56554.0
2022-05-04 15:05:00,74.35,74.49,74.32,74.42,39906.0,65.9068,66.0309,65.8802,65.9689,39906.0
2022-05-04 15:10:00,74.42,74.53,74.38,74.45,51985.0,65.9689,66.0664,65.9334,65.9955,51985.0
2022-05-04 15:15:00,74.44,74.46,74.23,74.32,70798.0,65.9866,66.0043,65.8005,65.8802,70798.0
2022-05-04 15:20:00,74.35,74.49,74.32,74.48,50466.0,65.9068,66.0309,65.8802,66.0221,50466.0
2022-05-04 15:25:00,74.49,74.55,74.46,74.55,28824.0,66.0309,66.0841,66.0043,66.0841,28824.0
2022-05-04 15:30:00,74.54,74.71,74.51,74.66,68761.0,66.0753,66.226,66.0487,66.1816,68761.0
2022-05-04 15:35:00,74.65,74.71,74.58,74.66,56661.0,66.1728,66.226,66.1107,66.1816,56661.0
2022-05-04 15:40:00,74.67,74.74,74.6,74.73,85802.0,66.1905,66.2526,66.1284,66.2437,85802.0
2022-05-04 15:45:00,74.72,74.78,74.6,74.77,99379.0,66.2348,66.288,66.1284,66.2791,99379.0
2022-05-04 15:50:00,74.77,74.78,74.61,74.66,135706.0,66.2791,66.288,66.1373,66.1816,135706.0
2022-05-04 15:55:00,74.66,74.68,74.45,74.56,317095.0,66.1816,66.1994,65.9955,66.093,317095.0
2022-05-05 09:30:00,74.25,74.57,74.11,74.25,63881.0,65.8182,66.1019,65.6941,65.8182,63881.0
2022-05-05 09:35:00,74.29,74.87,74.29,74.84,62685.0,65.8537,66.3678,65.8537,66.3412,62685.0
2022-05-05 09:40:00,74.85,74.95,74.5,74.54,140345.0,66.3501,66.4387,66.0398,66.0753,140345.0
2022-05-05 09:45:00,74.56,74.71,74.53,74.57,75473.0,66.093,66.226,66.0664,66.1019,75473.0
2022-05-05 09:50:00,74.58,74.76,74.55,74.71,37476.0,66.1107,66.2703,66.0841,66.226,37476.0
2022-05-05 09:55:00,74.74,74.86,74.67,74.73,33539.0,66.2526,66.3589,66.1905,66.2437,33539.0
2022-05-05 10:00:00,74.73,75.06,74.73,75.06,46254.0,66.2437,66.5362,66.2437,66.5362,46254.0
2022-05-05 10:05:00,75.07,75.14,74.69,74.69,65256.0,66.5451,66.6071,66.2082,66.2082,65256.0
2022-05-05 10:10:00,74.67,74.72,74.51,74.69,32626.0,66.1905,66.2348,66.0487,66.2082,32626.0
2022-05-05 10:15:00,74.7,74.76,74.53,74.61,42946.0,66.2171,66.2703,66.0664,66.1373,42946.0
2022-05-05 10:20:00,74.6,74.7,74.52,74.63,83062.0,66.1284,66.2171,66.0575,66.155,83062.0
2022-05-05 10:25:00,74.65,74.8,74.61,74.61,33705.0,66.1728,66.3057,66.1373,66.1373,33705.0
2022-05-05 10:30:00,74.59,74.8,74.59,74.79,26821.0,66.1196,66.3057,66.1196,66.2969,26821.0
2022-05-05 10:35:00,74.83,75.11,74.81,74.86,32548.0,66.3323,66.5805,66.3146,66.3589,32548.0
2022-05-05 10:40:00,74.87,74.87,74.51,74.54,31914.0,66.3678,66.3678,66.0487,66.0753,31914.0
2022-05-05 10:45:00,74.56,74.56,74.28,74.32,38381.0,66.093,66.093,65.8448,65.8802,38381.0
2022-05-05 10:50:00,74.31,74.42,74.22,74.35,26264.0,65.8714,65.9689,65.7916,65.9068,26264.0
2022-05-05 10:55:00,74.37,74.43,74.25,74.39,17456.0,65.9246,65.9778,65.8182,65.9423,17456.0
2022-05-05 11:00:00,74.36,74.51,74.23,74.23,15775.0,65.9157,66.0487,65.8005,65.8005,15775.0
2022-05-05 11:05:00,74.23,74.31,74.11,74.18,51321.0,65.8005,65.8714,65.6941,65.7561,51321.0
2022-05-05 11:10:00,74.19,74.2,73.9,74.07,26929.0,65.765,65.7739,65.5079,65.6586,26929.0
2022-05-05 11:15:00,74.07,74.25,74.0,74.2,23215.0,65.6586,65.8182,65.5966,65.7739,23215.0
2022-05-05 11:20:00,74.22,74.31,74.17,74.19,18598.0,65.7916,65.8714,65.7473,65.765,18598.0
2022-05-05 11:25:00,74.2,74.27,74.12,74.27,16360.0,65.7739,65.8359,65.703,65.8359,16360.0
2022-05-05 11:30:00,74.27,74.41,74.24,74.3,22146.0,65.8359,65.96,65.8093,65.8625,22146.0
2022-05-05 11:35:00,74.3,74.45,74.3,74.44,18032.0,65.8625,65.9955,65.8625,65.9866,18032.0
2022-05-05 11:40:00,74.44,74.47,74.39,74.44,19322.0,65.9866,66.0132,65.9423,65.9866,19322.0
2022-05-05 11:45:00,74.43,74.46,74.17,74.23,24523.0,65.9778,66.0043,65.7473,65.8005,24523.0
2022-05-05 11:50:00,74.23,74.25,74.11,74.18,33247.0,65.8005,65.8182,65.6941,65.7561,33247.0
2022-05-05 11:55:00,74.18,74.21,74.12,74.13,31067.0,65.7561,65.7827,65.703,65.7118,31067.0
2022-05-05 12:00:00,74.11,74.12,73.95,74.12,48711.0,65.6941,65.703,65.5523,65.703,48711.0
2022-05-05 12:05:00,74.1,74.33,74.1,74.31,30912.0,65.6852,65.8891,65.6852,65.8714,30912.0
2022-05-05 12:10:00,74.33,74.33,74.18,74.22,19966.0,65.8891,65.8891,65.7561,65.7916,19966.0
2022-05-05 12:15:00,74.2,74.33,74.19,74.26,28960.0,65.7739,65.8891,65.765,65.8271,28960.0
2022-05-05 12:20:00,74.25,74.28,74.1,74.12,30386.0,65.8182,65.8448,65.6852,65.703,30386.0
2022-05-05 12:25:00,74.14,74.35,74.14,74.27,23550.0,65.7207,65.9068,65.7207,65.8359,23550.0
2022-05-05 12:30:00,74.26,74.34,74.22,74.24,19081.0,65.8271,65.898,65.7916,65.8093,19081.0
2022-05-05 12:35:00,74.25,74.25,74.02,74.11,21520.0,65.8182,65.8182,65.6143,65.6941,21520.0
2022-05-05 12:40:00,74.1,74.14,74.03,74.14,18471.0,65.6852,65.7207,65.6232,65.7207,18471.0
2022-05-05 12:45:00,74.15,74.31,74.12,74.27,46674.0,65.7296,65.8714,65.703,65.8359,46674.0
2022-05-05 12:50:00,74.29,74.48,74.29,74.48,22196.0,65.8537,66.0221,65.8537,66.0221,22196.0
2022-05-05 12:55:00,74.48,74.57,74.44,74.52,29793.0,66.0221,66.1019,65.9866,66.0575,29793.0
2022-05-05 13:00:00,74.53,74.82,74.48,74.77,32219.0,66.0664,66.3235,66.0221,66.2791,32219.0
2022-05-05 13:05:00,74.77,74.78,74.61,74.65,29819.0,66.2791,66.288,66.1373,66.1728,29819.0
2022-05-05 13:10:00,74.62,74.65,74.45,74.47,22567.0,66.1462,66.1728,65.9955,66.0132,22567.0
2022-05-05 13:15:00,74.48,74.52,74.31,74.37,17695.0,66.0221,66.0575,65.8714,65.9246,17695.0
2022-05-05 13:20:00,74.37,74.47,74.29,74.47,15252.0,65.9246,66.0132,65.8537,66.0132,15252.0
2022-05-05 13:25:00,74.47,74.52,74.4,74.46,21389.0,66.0132,66.0575,65.9512,66.0043,21389.0
2022-05-05 13:30:00,74.45,74.47,74.32,74.38,22685.0,65.9955,66.0132,65.8802,65.9334,22685.0
2022-05-05 13:35:00,74.41,74.57,74.37,74.5,36666.0,65.96,66.1019,65.9246,66.0398,36666.0
2022-05-05 13:40:00,74.48,74.5,74.37,74.4,20454.0,66.0221,66.0398,65.9246,65.9512,20454.0
2022-05-05 13:45:00,74.4,74.48,74.32,74.35,15643.0,65.9512,66.0221,65.8802,65.9068,15643.0
2022-05-05 13:50:00,74.35,74.35,74.17,74.2,20097.0,65.9068,65.9068,65.7473,65.7739,20097.0
2022-05-05 13:55:00,74.21,74.25,74.09,74.22,21380.0,65.7827,65.8182,65.6764,65.7916,21380.0
2022-05-05 14:00:00,74.22,74.27,74.18,74.26,26164.0,65.7916,65.8359,65.7561,65.8271,26164.0
2022-05-05 14:05:00,74.27,74.36,74.22,74.33,23717.0,65.8359,65.9157,65.7916,65.8891,23717.0
2022-05-05 14:10:00,74.34,74.37,74.14,74.25,15764.0,65.898,65.9246,65.7207,65.8182,15764.0
2022-05-05 14:15:00,74.24,74.43,74.24,74.36,42763.0,65.8093,65.9778,65.8093,65.9157,42763.0
2022-05-05 14:20:00,74.38,74.47,74.15,74.21,25612.0,65.9334,66.0132,65.7296,65.7827,25612.0
2022-05-05 14:25:00,74.18,74.19,74.01,74.01,22468.0,65.7561,65.765,65.6054,65.6054,22468.0
2022-05-05 14:30:00,74.0,74.05,73.79,73.84,98435.0,65.5966,65.6409,65.4104,65.4548,98435.0
2022-05-05 14:35:00,73.82,73.86,73.75,73.85,19812.0,65.437,65.4725,65.375,65.4636,19812.0
2022-05-05 14:40:00,73.84,73.88,73.78,73.86,15727.0,65.4548,65.4902,65.4016,65.4725,15727.0
2022-05-05 14:45:00,73.88,74.01,73.87,74.01,21309.0,65.4902,65.6054,65.4813,65.6054,21309.0
2022-05-05 14:50:00,74.0,74.11,73.87,73.88,27984.0,65.5966,65.6941,65.4813,65.4902,27984.0
2022-05-05 14:55:00,73.86,73.95,73.81,73.93,20087.0,65.4725,65.5523,65.4282,65.5345,20087.0
2022-05-05 15:00:00,73.94,73.96,73.72,73.74,31950.0,65.5434,65.5611,65.3484,65.3661,31950.0
2022-05-05 15:05:00,73.74,73.84,73.7,73.79,28877.0,65.3661,65.4548,65.3307,65.4104,28877.0
2022-05-05 15:10:00,73.8,73.8,73.61,73.62,50938.0,65.4193,65.4193,65.2509,65.2597,50938.0
2022-05-05 15:15:00,73.62,73.71,73.6,73.66,31002.0,65.2597,65.3395,65.242,65.2952,31002.0
2022-05-05 15:20:00,73.66,73.67,73.53,73.54,31719.0,65.2952,65.3041,65.18,65.1888,31719.0
2022-05-05 15:25:00,73.54,73.66,73.48,73.53,41714.0,65.1888,65.2952,65.1356,65.18,41714.0
2022-05-05 15:30:00,73.53,73.69,73.43,73.64,45369.0,65.18,65.3218,65.0913,65.2775,45369.0
2022-05-05 15:35:00,73.64,73.79,73.57,73.65,74940.0,65.2775,65.4104,65.2154,65.2863,74940.0
2022-05-05 15:40:00,73.65,73.81,73.65,73.7,67726.0,65.2863,65.4282,65.2863,65.3307,67726.0
2022-05-05 15:45:00,73.71,73.8,73.51,73.58,143646.0,65.3395,65.4193,65.1622,65.2243,143646.0
2022-05-05 15:50:00,73.59,74.11,73.59,73.96,241347.0,65.2331,65.6941,65.2331,65.5611,241347.0
2022-05-05 15:55:00,73.97,74.11,73.87,74.09,271818.0,65.57,65.6941,65.4813,65.6764,271818.0
2022-05-06 09:30:00,73.87,74.42,73.51,74.35,99517.0,65.4813,65.9689,65.1622,65.9068,99517.0
2022-05-06 09:35:00,74.37,74.66,74.32,74.56,54486.0,65.9246,66.1816,65.8802,66.093,54486.0
2022-05-06 09:40:00,74.53,74.59,74.1,74.14,132928.0,66.0664,66.1196,65.6852,65.7207,132928.0
2022-05-06 09:45:00,74.13,74.2,74.01,74.01,98447.0,65.7118,65.7739,65.6054,65.6054,98447.0
2022-05-06 09:50:00,74.03,74.42,74.03,74.39,63080.0,65.6232,65.9689,65.6232,65.9423,63080.0
2022-05-06 09:55:00,74.38,74.46,74.28,74.32,68761.0,65.9334,66.0043,65.8448,65.8802,68761.0
2022-05-06 10:00:00,74.31,74.39,73.9,73.91,44207.0,65.8714,65.9423,65.5079,65.5168,44207.0
2022-05-06 10:05:00,73.93,73.93,73.67,73.88,47582.0,65.5345,65.5345,65.3041,65.4902,47582.0
2022-05-06 10:10:00,73.91,73.98,73.87,73.94,78676.0,65.5168,65.5789,65.4813,65.5434,78676.0
2022-05-06 10:15:00,73.9,73.95,73.74,73.9,85333.0,65.5079,65.5523,65.3661,65.5079,85333.0
2022-05-06 10:20:00,73.89,74.14,73.81,74.07,47491.0,65.4991,65.7207,65.4282,65.6586,47491.0
2022-05-06 10:25:00,74.07,74.21,73.99,74.01,62371.0,65.6586,65.7827,65.5877,65.6054,62371.0
2022-05-06 10:30:00,74.01,74.21,73.98,74.12,94599.0,65.6054,65.7827,65.5789,65.703,94599.0
2022-05-06 10:35:00,74.12,74.15,73.85,73.92,58268.0,65.703,65.7296,65.4636,65.5257,58268.0
2022-05-06 10:40:00,73.92,74.1,73.92,74.07,46354.0,65.5257,65.6852,65.5257,65.6586,46354.0
2022-05-06 10:45:00,74.06,74.2,74.03,74.1,50616.0,65.6498,65.7739,65.6232,65.6852,50616.0
2022-05-06 10:50:00,74.06,74.12,73.9,74.11,49698.0,65.6498,65.703,65.5079,65.6941,49698.0
2022-05-06 10:55:00,74.13,74.33,74.12,74.29,33913.0,65.7118,65.8891,65.703,65.8537,33913.0
2022-05-06 11:00:00,74.28,74.45,74.25,74.35,28698.0,65.8448,65.9955,65.8182,65.9068,28698.0
2022-05-06 11:05:00,74.35,74.59,74.34,74.52,24567.0,65.9068,66.1196,65.898,66.0575,24567.0
2022-05-06 11:10:00,74.49,74.49,74.32,74.38,25737.0,66.0309,66.0309,65.8802,65.9334,25737.0
2022-05-06 11:15:00,74.39,74.54,74.34,74.37,30966.0,65.9423,66.0753,65.898,65.9246,30966.0
2022-05-06 11:20:00,74.37,74.5,74.3,74.37,28880.0,65.9246,66.0398,65.8625,65.9246,28880.0
2022-05-06 11:25:00,74.37,74.4,74.3,74.35,26404.0,65.9246,65.9512,65.8625,65.9068,26404.0
2022-05-06 11:30:00,74.35,74.35,74.12,74.17,30401.0,65.9068,65.9068,65.703,65.7473,30401.0
2022-05-06 11:35:00,74.14,74.19,74.08,74.11,15787.0,65.7207,65.765,65.6675,65.6941,15787.0
2022-05-06 11:40:00,74.1,74.17,74.07,74.08,15271.0,65.6852,65.7473,65.6586,65.6675,15271.0
2022-05-06 11:45:00,74.08,74.08,73.97,74.0,18610.0,65.6675,65.6675,65.57,65.5966,18610.0
2022-05-06 11:50:00,74.0,74.08,73.9,73.94,26176.0,65.5966,65.6675,65.5079,65.5434,26176.0
2022-05-06 11:55:00,73.9,73.96,73.84,73.89,16056.0,65.5079,65.5611,65.4548,65.4991,16056.0
2022-05-06 12:00:00,73.9,73.92,73.8,73.92,24165.0,65.5079,65.5257,65.4193,65.5257,24165.0
2022-05-06 12:05:00,73.93,74.17,73.92,74.12,28018.0,65.5345,65.7473,65.5257,65.703,28018.0
2022-05-06 12:10:00,74.13,74.13,74.03,74.09,25173.0,65.7118,65.7118,65.6232,65.6764,25173.0
2022-05-06 12:15:00,74.07,74.11,74.01,74.02,28838.0,65.6586,65.6941,65.6054,65.6143,28838.0
2022-05-06 12:20:00,74.02,74.18,74.01,74.14,32505.0,65.6143,65.7561,65.6054,65.7207,32505.0
2022-05-06 12:25:00,74.13,74.18,74.02,74.16,25213.0,65.7118,65.7561,65.6143,65.7384,25213.0
2022-05-06 12:30:00,74.15,74.19,74.03,74.19,23027.0,65.7296,65.765,65.6232,65.765,23027.0
2022-05-06 12:35:00,74.21,74.21,74.05,74.16,32302.0,65.7827,65.7827,65.6409,65.7384,32302.0
2022-05-06 12:40:00,74.17,74.2,74.08,74.16,37085.0,65.7473,65.7739,65.6675,65.7384,37085.0
2022-05-06 12:45:00,74.15,74.29,74.15,74.27,19093.0,65.7296,65.8537,65.7296,65.8359,19093.0
2022-05-06 12:50:00,74.27,74.28,74.17,74.24,23249.0,65.8359,65.8448,65.7473,65.8093,23249.0
2022-05-06 12:55:00,74.27,74.4,74.27,74.31,41942.0,65.8359,65.9512,65.8359,65.8714,41942.0
2022-05-06 13:00:00,74.32,74.44,74.22,74.4,24693.0,65.8802,65.9866,65.7916,65.9512,24693.0
2022-05-06 13:05:00,74.41,74.42,74.28,74.41,33866.0,65.96,65.9689,65.8448,65.96,33866.0
2022-05-06 13:10:00,74.4,74.41,74.33,74.39,18589.0,65.9512,65.96,65.8891,65.9423,18589.0
2022-05-06 13:15:00,74.4,74.44,74.31,74.37,17304.0,65.9512,65.9866,65.8714,65.9246,17304.0
2022-05-06 13:20:00,74.36,74.37,74.24,74.28,20444.0,65.9157,65.9246,65.8093,65.8448,20444.0
2022-05-06 13:25:00,74.29,74.35,74.21,74.3,20053.0,65.8537,65.9068,65.7827,65.8625,20053.0
2022-05-06 13:30:00,74.31,74.4,74.27,74.34,19920.0,65.8714,65.9512,65.8359,65.898,19920.0
2022-05-06 13:35:00,74.33,74.36,74.16,74.22,29691.0,65.8891,65.9157,65.7384,65.7916,29691.0
2022-05-06 13:40:00,74.24,74.36,74.22,74.35,35313.0,65.8093,65.9157,65.7916,65.9068,35313.0
2022-05-06 13:45:00,74.35,74.4,74.24,74.26,16349.0,65.9068,65.9512,65.8093,65.8271,16349.0
2022-05-06 13:50:00,74.28,74.28,74.14,74.16,16215.0,65.8448,65.8448,65.7207,65.7384,16215.0
2022-05-06 13:55:00,74.18,74.26,74.15,74.24,14090.0,65.7561,65.8271,65.7296,65.8093,14090.0
2022-05-06 14:00:00,74.23,74.29,74.15,74.16,22389.0,65.8005,65.8537,65.7296,65.7384,22389.0
2022-05-06 14:05:00,74.16,74.16,74.02,74.05,27677.0,65.7384,65.7384,65.6143,65.6409,27677.0
2022-05-06 14:10:00,74.04,74.11,73.99,74.06,39747.0,65.632,65.6941,65.5877,65.6498,39747.0
2022-05-06 14:15:00,74.06,74.12,74.0,74.03,23725.0,65.6498,65.703,65.5966,65.6232,23725.0
2022-05-06 14:20:00,74.02,74.02,73.9,73.93,14621.0,65.6143,65.6143,65.5079,65.5345,14621.0
2022-05-06 14:25:00,73.91,73.91,73.77,73.82,17915.0,65.5168,65.5168,65.3927,65.437,17915.0
2022-05-06 14:30:00,73.82,73.92,73.81,73.83,28963.0,65.437,65.5257,65.4282,65.4459,28963.0
2022-05-06 14:35:00,73.85,73.87,73.77,73.82,23976.0,65.4636,65.4813,65.3927,65.437,23976.0
2022-05-06 14:40:00,73.83,73.89,73.82,73.82,28750.0,65.4459,65.4991,65.437,65.437,28750.0
2022-05-06 14:45:00,73.82,73.91,73.76,73.87,20726.0,65.437,65.5168,65.3838,65.4813,20726.0
2022-05-06 14:50:00,73.88,74.1,73.88,74.05,34776.0,65.4902,65.6852,65.4902,65.6409,34776.0
2022-05-06 14:55:00,74.06,74.15,73.99,73.99,23110.0,65.6498,65.7296,65.5877,65.5877,23110.0
2022-05-06 15:00:00,74.0,74.09,73.93,74.09,37048.0,65.5966,65.6764,65.5345,65.6764,37048.0
2022-05-06 15:05:00,74.07,74.12,73.87,73.93,30079.0,65.6586,65.703,65.4813,65.5345,30079.0
2022-05-06 15:10:00,73.94,74.07,73.94,73.97,28452.0,65.5434,65.6586,65.5434,65.57,28452.0
2022-05-06 15:15:00,73.98,74.13,73.98,74.12,39080.0,65.5789,65.7118,65.5789,65.703,39080.0
2022-05-06 15:20:00,74.11,74.11,73.96,74.01,35555.0,65.6941,65.6941,65.5611,65.6054,35555.0
2022-05-06 15:25:00,74.03,74.16,74.02,74.14,42766.0,65.6232,65.7384,65.6143,65.7207,42766.0
2022-05-06 15:30:00,74.13,74.41,74.12,74.41,52658.0,65.7118,65.96,65.703,65.96,52658.0
2022-05-06 15:35:00,74.4,74.75,74.4,74.74,140981.0,65.9512,66.2614,65.9512,66.2526,140981.0
2022-05-06 15:40:00,74.75,74.8,74.61,74.62,117049.0,66.2614,66.3057,66.1373,66.1462,117049.0
2022-05-06 15:45:00,74.63,74.87,74.61,74.81,90341.0,66.155,66.3678,66.1373,66.3146,90341.0
2022-05-06 15:50:00,74.81,74.85,74.71,74.71,123313.0,66.3146,66.3501,66.226,66.226,123313.0
2022-05-06 15:55:00,74.71,74.76,74.63,74.7,292506.0,66.226,66.2703,66.155,66.2171,292506.0
2022-05-09 09:30:00,74.3,74.46,73.76,73.87,86596.0,65.8625,66.0043,65.3838,65.4813,86596.0
2022-05-09 09:35:00,73.89,73.94,73.61,73.87,66449.0,65.4991,65.5434,65.2509,65.4813,66449.0
2022-05-09 09:40:00,73.88,73.95,73.4,73.4,75792.0,65.4902,65.5523,65.0647,65.0647,75792.0
2022-05-09 09:45:00,73.43,73.53,73.3,73.47,45312.0,65.0913,65.18,64.9761,65.1268,45312.0
2022-05-09 09:50:00,73.46,73.99,73.4,73.92,50262.0,65.1179,65.5877,65.0647,65.5257,50262.0
2022-05-09 09:55:00,73.93,74.08,73.92,74.04,35755.0,65.5345,65.6675,65.5257,65.632,35755.0
2022-05-09 10:00:00,74.03,74.16,73.94,74.04,77604.0,65.6232,65.7384,65.5434,65.632,77604.0
2022-05-09 10:05:00,74.04,74.18,73.99,74.13,25888.0,65.632,65.7561,65.5877,65.7118,25888.0
2022-05-09 10:10:00,74.14,74.3,74.03,74.03,43571.0,65.7207,65.8625,65.6232,65.6232,43571.0
2022-05-09 10:15:00,74.02,74.17,73.96,74.0,31461.0,65.6143,65.7473,65.5611,65.5966,31461.0
2022-05-09 10:20:00,73.97,74.01,73.85,73.91,32999.0,65.57,65.6054,65.4636,65.5168,32999.0
2022-05-09 10:25:00,73.9,74.07,73.89,74.06,50640.0,65.5079,65.6586,65.4991,65.6498,50640.0
2022-05-09 10:30:00,74.07,74.5,74.07,74.46,117128.0,65.6586,66.0398,65.6586,66.0043,117128.0
2022-05-09 10:35:00,74.44,74.55,74.19,74.25,29596.0,65.9866,66.0841,65.765,65.8182,29596.0
2022-05-09 10:40:00,74.26,74.31,74.17,74.25,69105.0,65.8271,65.8714,65.7473,65.8182,69105.0
2022-05-09 10:45:00,74.26,74.32,74.15,74.24,43217.0,65.8271,65.8802,65.7296,65.8093,43217.0
2022-05-09 10:50:00,74.22,74.34,74.18,74.19,46730.0,65.7916,65.898,65.7561,65.765,46730.0
2022-05-09 10:55:00,74.19,74.27,74.1,74.12,40284.0,65.765,65.8359,65.6852,65.703,40284.0
2022-05-09 11:00:00,74.09,74.2,74.03,74.2,54418.0,65.6764,65.7739,65.6232,65.7739,54418.0
2022-05-09 11:05:00,74.2,74.38,74.17,74.32,39438.0,65.7739,65.9334,65.7473,65.8802,39438.0
2022-05-09 11:10:00,74.32,74.39,74.21,74.29,43841.0,65.8802,65.9423,65.7827,65.8537,43841.0
2022-05-09 11:15:00,74.3,74.36,74.11,74.24,55045.0,65.8625,65.9157,65.6941,65.8093,55045.0
2022-05-09 11:20:00,74.24,74.29,74.19,74.27,32797.0,65.8093,65.8537,65.765,65.8359,32797.0
2022-05-09 11:25:00,74.26,74.38,74.13,74.19,34753.0,65.8271,65.9334,65.7118,65.765,34753.0
2022-05-09 11:30:00,74.18,74.25,74.1,74.11,33879.0,65.7561,65.8182,65.6852,65.6941,33879.0
2022-05-09 11:35:00,74.1,74.32,74.1,74.27,40941.0,65.6852,65.8802,65.6852,65.8359,40941.0
2022-05-09 11:40:00,74.26,74.38,74.23,74.34,35377.0,65.8271,65.9334,65.8005,65.898,35377.0
2022-05-09 11:45:00,74.34,74.43,74.28,74.42,33796.0,65.898,65.9778,65.8448,65.9689,33796.0
2022-05-09 11:50:00,74.42,74.56,74.41,74.56,51215.0,65.9689,66.093,65.96,66.093,51215.0
2022-05-09 11:55:00,74.55,74.55,74.39,74.44,42301.0,66.0841,66.0841,65.9423,65.9866,42301.0
2022-05-09 12:00:00,74.45,74.46,74.26,74.41,92562.0,65.9955,66.0043,65.8271,65.96,92562.0
2022-05-09 12:05:00,74.4,74.46,74.33,74.4,39839.0,65.9512,66.0043,65.8891,65.9512,39839.0
2022-05-09 12:10:00,74.41,74.51,74.37,74.45,35309.0,65.96,66.0487,65.9246,65.9955,35309.0
2022-05-09 12:15:00,74.46,74.51,74.33,74.34,35465.0,66.0043,66.0487,65.8891,65.898,35465.0
2022-05-09 12:20:00,74.33,74.33,74.22,74.3,27641.0,65.8891,65.8891,65.7916,65.8625,27641.0
2022-05-09 12:25:00,74.32,74.35,74.2,74.34,23134.0,65.8802,65.9068,65.7739,65.898,23134.0
2022-05-09 12:30:00,74.32,74.45,74.25,74.39,35268.0,65.8802,65.9955,65.8182,65.9423,35268.0
2022-05-09 12:35:00,74.39,74.39,74.22,74.26,18248.0,65.9423,65.9423,65.7916,65.8271,18248.0
2022-05-09 12:40:00,74.24,74.27,74.19,74.21,21197.0,65.8093,65.8359,65.765,65.7827,21197.0
2022-05-09 12:45:00,74.2,74.28,74.16,74.23,26082.0,65.7739,65.8448,65.7384,65.8005,26082.0
2022-05-09 12:50:00,74.22,74.3,74.12,74.29,35149.0,65.7916,65.8625,65.703,65.8537,35149.0
2022-05-09 12:55:00,74.3,74.34,74.27,74.31,27901.0,65.8625,65.898,65.8359,65.8714,27901.0
2022-05-09 13:00:00,74.3,74.33,74.25,74.28,30246.0,65.8625,65.8891,65.8182,65.8448,30246.0
2022-05-09 13:05:00,74.3,74.33,74.26,74.33,19173.0,65.8625,65.8891,65.8271,65.8891,19173.0
2022-05-09 13:10:00,74.33,74.34,74.25,74.27,28189.0,65.8891,65.898,65.8182,65.8359,28189.0
2022-05-09 13:15:00,74.26,74.37,74.26,74.34,22651.0,65.8271,65.9246,65.8271,65.898,22651.0
2022-05-09 13:20:00,74.32,74.35,74.25,74.34,23271.0,65.8802,65.9068,65.8182,65.898,23271.0
2022-05-09 13:25:00,74.34,74.42,74.28,74.41,30173.0,65.898,65.9689,65.8448,65.96,30173.0
2022-05-09 13:30:00,74.41,74.47,74.21,74.25,100851.0,65.96,66.0132,65.7827,65.8182,100851.0
2022-05-09 13:35:00,74.25,74.27,74.18,74.24,23879.0,65.8182,65.8359,65.7561,65.8093,23879.0
2022-05-09 13:40:00,74.25,74.53,74.24,74.49,23501.0,65.8182,66.0664,65.8093,66.0309,23501.0
2022-05-09 13:45:00,74.51,74.64,74.46,74.54,94868.0,66.0487,66.1639,66.0043,66.0753,94868.0
2022-05-09 13:50:00,74.54,74.57,74.29,74.34,29332.0,66.0753,66.1019,65.8537,65.898,29332.0
2022-05-09 13:55:00,74.34,74.53,74.3,74.47,30344.0,65.898,66.0664,65.8625,66.0132,30344.0
2022-05-09 14:00:00,74.46,74.67,74.46,74.57,29508.0,66.0043,66.1905,66.0043,66.1019,29508.0
2022-05-09 14:05:00,74.59,74.6,74.48,74.55,29986.0,66.1196,66.1284,66.0221,66.0841,29986.0
2022-05-09 14:10:00,74.55,74.64,74.51,74.53,30147.0,66.0841,66.1639,66.0487,66.0664,30147.0
2022-05-09 14:15:00,74.54,74.62,74.49,74.55,26630.0,66.0753,66.1462,66.0309,66.0841,26630.0
2022-05-09 14:20:00,74.55,74.55,74.42,74.48,24412.0,66.0841,66.0841,65.9689,66.0221,24412.0
2022-05-09 14:25:00,74.47,74.57,74.41,74.55,38494.0,66.0132,66.1019,65.96,66.0841,38494.0
2022-05-09 14:30:00,74.54,74.6,74.38,74.52,44189.0,66.0753,66.1284,65.9334,66.0575,44189.0
2022-05-09 14:35:00,74.51,74.62,74.51,74.53,33806.0,66.0487,66.1462,66.0487,66.0664,33806.0
2022-05-09 14:40:00,74.52,74.64,74.48,74.59,30035.0,66.0575,66.1639,66.0221,66.1196,30035.0
2022-05-09 14:45:00,74.58,74.59,74.4,74.44,33817.0,66.1107,66.1196,65.9512,65.9866,33817.0
2022-05-09 14:50:00,74.45,74.59,74.36,74.54,55913.0,65.9955,66.1196,65.9157,66.0753,55913.0
2022-05-09 14:55:00,74.53,74.68,74.52,74.66,181424.0,66.0664,66.1994,66.0575,66.1816,181424.0
2022-05-09 15:00:00,74.66,74.71,74.59,74.65,60311.0,66.1816,66.226,66.1196,66.1728,60311.0
2022-05-09 15:05:00,74.64,74.78,74.61,74.71,63863.0,66.1639,66.288,66.1373,66.226,63863.0
2022-05-09 15:10:00,74.71,75.0,74.7,75.0,62020.0,66.226,66.483,66.2171,66.483,62020.0
2022-05-09 15:15:00,75.0,75.0,74.81,74.84,45305.0,66.483,66.483,66.3146,66.3412,45305.0
2022-05-09 15:20:00,74.83,74.84,74.66,74.66,52456.0,66.3323,66.3412,66.1816,66.1816,52456.0
2022-05-09 15:25:00,74.63,74.67,74.52,74.59,58801.0,66.155,66.1905,66.0575,66.1196,58801.0
2022-05-09 15:30:00,74.58,74.6,74.43,74.51,86477.0,66.1107,66.1284,65.9778,66.0487,86477.0
2022-05-09 15:35:00,74.52,74.57,74.45,74.52,79250.0,66.0575,66.1019,65.9955,66.0575,79250.0
2022-05-09 15:40:00,74.52,74.54,74.35,74.39,98951.0,66.0575,66.0753,65.9068,65.9423,98951.0
2022-05-09 15:45:00,74.39,74.42,74.23,74.31,117823.0,65.9423,65.9689,65.8005,65.8714,117823.0
2022-05-09 15:50:00,74.32,74.38,74.04,74.16,203209.0,65.8802,65.9334,65.632,65.7384,203209.0
2022-05-09 15:55:00,74.16,74.35,74.14,74.21,257651.0,65.7384,65.9068,65.7207,65.7827,257651.0
2022-05-10 09:30:00,74.3,74.7,74.15,74.63,160112.0,65.8625,66.2171,65.7296,66.155,160112.0
2022-05-10 09:35:00,74.59,74.77,74.5,74.61,57499.0,66.1196,66.2791,66.0398,66.1373,57499.0
2022-05-10 09:40:00,74.61,75.19,74.51,75.17,79688.0,66.1373,66.6514,66.0487,66.6337,79688.0
2022-05-10 09:45:00,75.15,75.37,75.04,75.23,66059.0,66.616,66.811,66.5185,66.6869,66059.0
2022-05-10 09:50:00,75.21,75.21,74.95,74.95,32527.0,66.6692,66.6692,66.4387,66.4387,32527.0
2022-05-10 09:55:00,74.94,75.01,74.81,74.94,32159.0,66.4298,66.4919,66.3146,66.4298,32159.0
2022-05-10 10:00:00,74.96,75.03,74.61,74.63,44234.0,66.4476,66.5096,66.1373,66.155,44234.0
2022-05-10 10:05:00,74.62,74.65,74.41,74.54,67010.0,66.1462,66.1728,65.96,66.0753,67010.0
2022-05-10 10:10:00,74.55,74.68,74.54,74.62,58270.0,66.0841,66.1994,66.0753,66.1462,58270.0
2022-05-10 10:15:00,74.63,74.74,74.38,74.52,55495.0,66.155,66.2526,65.9334,66.0575,55495.0
2022-05-10 10:20:00,74.51,74.73,74.41,74.54,47151.0,66.0487,66.2437,65.96,66.0753,47151.0
2022-05-10 10:25:00,74.54,74.64,74.46,74.56,37180.0,66.0753,66.1639,66.0043,66.093,37180.0
2022-05-10 10:30:00,74.56,74.6,74.26,74.36,34943.0,66.093,66.1284,65.8271,65.9157,34943.0
2022-05-10 10:35:00,74.38,74.48,74.26,74.44,31461.0,65.9334,66.0221,65.8271,65.9866,31461.0
2022-05-10 10:40:00,74.44,74.57,74.37,74.44,64346.0,65.9866,66.1019,65.9246,65.9866,64346.0
2022-05-10 10:45:00,74.43,74.43,74.22,74.26,34752.0,65.9778,65.9778,65.7916,65.8271,34752.0
2022-05-10 10:50:00,74.26,74.42,74.2,74.38,33783.0,65.8271,65.9689,65.7739,65.9334,33783.0
2022-05-10 10:55:00,74.39,74.52,74.39,74.44,43987.0,65.9423,66.0575,65.9423,65.9866,43987.0
2022-05-10 11:00:00,74.44,74.46,74.29,74.36,38163.0,65.9866,66.0043,65.8537,65.9157,38163.0
2022-05-10 11:05:00,74.38,74.41,74.16,74.25,41325.0,65.9334,65.96,65.7384,65.8182,41325.0
2022-05-10 11:10:00,74.21,74.23,73.86,73.86,36664.0,65.7827,65.8005,65.4725,65.4725,36664.0
2022-05-10 11:15:00,73.85,73.97,73.65,73.95,73573.0,65.4636,65.57,65.2863,65.5523,73573.0
2022-05-10 11:20:00,73.94,74.06,73.88,73.96,46816.0,65.5434,65.6498,65.4902,65.5611,46816.0
2022-05-10 11:25:00,73.98,73.98,73.59,73.63,54758.0,65.5789,65.5789,65.2331,65.2686,54758.0
2022-05-10 11:30:00,73.61,73.65,73.33,73.33,42708.0,65.2509,65.2863,65.0027,65.0027,42708.0
2022-05-10 11:35:00,73.34,73.36,73.13,73.32,44980.0,65.0115,65.0293,64.8254,64.9938,44980.0
2022-05-10 11:40:00,73.3,73.34,73.06,73.12,37371.0,64.9761,65.0115,64.7633,64.8165,37371.0
2022-05-10 11:45:00,73.11,73.11,72.96,73.03,27300.0,64.8077,64.8077,64.6747,64.7367,27300.0
2022-05-10 11:50:00,73.04,73.13,72.99,73.13,43249.0,64.7456,64.8254,64.7013,64.8254,43249.0
2022-05-10 11:55:00,73.14,73.27,73.06,73.27,48110.0,64.8342,64.9495,64.7633,64.9495,48110.0
2022-05-10 12:00:00,73.28,73.32,73.15,73.28,28944.0,64.9583,64.9938,64.8431,64.9583,28944.0
2022-05-10 12:05:00,73.29,73.31,73.05,73.08,39753.0,64.9672,64.9849,64.7545,64.7811,39753.0
2022-05-10 12:10:00,73.11,73.17,73.0,73.12,34571.0,64.8077,64.8608,64.7101,64.8165,34571.0
2022-05-10 12:15:00,73.13,73.2,72.96,72.98,32671.0,64.8254,64.8874,64.6747,64.6924,32671.0
2022-05-10 12:20:00,72.97,72.98,72.82,72.87,44215.0,64.6836,64.6924,64.5506,64.5949,44215.0
2022-05-10 12:25:00,72.88,72.92,72.83,72.86,28621.0,64.6038,64.6392,64.5595,64.586,28621.0
2022-05-10 12:30:00,72.87,72.94,72.7,72.77,40874.0,64.5949,64.657,64.4442,64.5063,40874.0
2022-05-10 12:35:00,72.76,72.79,72.66,72.77,27634.0,64.4974,64.524,64.4088,64.5063,27634.0
2022-05-10 12:40:00,72.77,72.87,72.7,72.85,36756.0,64.5063,64.5949,64.4442,64.5772,36756.0
2022-05-10 12:45:00,72.85,72.85,72.69,72.72,36461.0,64.5772,64.5772,64.4353,64.4619,36461.0
2022-05-10 12:50:00,72.7,72.71,72.55,72.61,39531.0,64.4442,64.4531,64.3112,64.3644,39531.0
2022-05-10 12:55:00,72.6,72.79,72.59,72.75,29237.0,64.3556,64.524,64.3467,64.4885,29237.0
2022-05-10 13:00:00,72.74,72.97,72.72,72.81,38542.0,64.4797,64.6836,64.4619,64.5417,38542.0
2022-05-10 13:05:00,72.83,72.9,72.76,72.8,25735.0,64.5595,64.6215,64.4974,64.5329,25735.0
2022-05-10 13:10:00,72.81,72.85,72.76,72.8,38247.0,64.5417,64.5772,64.4974,64.5329,38247.0
2022-05-10 13:15:00,72.81,72.91,72.71,72.74,32542.0,64.5417,64.6304,64.4531,64.4797,32542.0
2022-05-10 13:20:00,72.73,72.8,72.66,72.8,33242.0,64.4708,64.5329,64.4088,64.5329,33242.0
2022-05-10 13:25:00,72.79,72.97,72.78,72.94,34513.0,64.524,64.6836,64.5151,64.657,34513.0
2022-05-10 13:30:00,72.94,72.97,72.79,72.83,42375.0,64.657,64.6836,64.524,64.5595,42375.0
2022-05-10 13:35:00,72.83,73.09,72.83,73.05,38452.0,64.5595,64.7899,64.5595,64.7545,38452.0
2022-05-10 13:40:00,73.06,73.24,73.0,73.2,27779.0,64.7633,64.9229,64.7101,64.8874,27779.0
2022-05-10 13:45:00,73.21,73.29,73.09,73.19,40497.0,64.8963,64.9672,64.7899,64.8786,40497.0
2022-05-10 13:50:00,73.19,73.24,73.13,73.14,29464.0,64.8786,64.9229,64.8254,64.8342,29464.0
2022-05-10 13:55:00,73.15,73.26,73.07,73.26,24359.0,64.8431,64.9406,64.7722,64.9406,24359.0
2022-05-10 14:00:00,73.25,73.34,73.19,73.33,41878.0,64.9318,65.0115,64.8786,65.0027,41878.0
2022-05-10 14:05:00,73.34,73.35,73.19,73.28,31842.0,65.0115,65.0204,64.8786,64.9583,31842.0
2022-05-10 14:10:00,73.27,73.28,73.07,73.24,31616.0,64.9495,64.9583,64.7722,64.9229,31616.0
2022-05-10 14:15:00,73.26,73.27,72.97,73.23,39208.0,64.9406,64.9495,64.6836,64.914,39208.0
2022-05-10 14:20:00,73.24,73.31,73.14,73.15,27434.0,64.9229,64.9849,64.8342,64.8431,27434.0
2022-05-10 14:25:00,73.14,73.14,72.96,73.01,38954.0,64.8342,64.8342,64.6747,64.719,38954.0
2022-05-10 14:30:00,73.02,73.05,72.96,73.02,31430.0,64.7279,64.7545,64.6747,64.7279,31430.0
2022-05-10 14:35:00,73.02,73.18,73.02,73.06,57195.0,64.7279,64.8697,64.7279,64.7633,57195.0
2022-05-10 14:40:00,73.05,73.18,72.96,73.16,64042.0,64.7545,64.8697,64.6747,64.852,64042.0
2022-05-10 14:45:00,73.15,73.19,72.92,73.0,25220.0,64.8431,64.8786,64.6392,64.7101,25220.0
2022-05-10 14:50:00,73.0,73.1,72.97,73.02,18505.0,64.7101,64.7988,64.6836,64.7279,18505.0
2022-05-10 14:55:00,73.01,73.04,72.88,72.92,26515.0,64.719,64.7456,64.6038,64.6392,26515.0
2022-05-10 15:00:00,72.93,73.1,72.91,72.98,35070.0,64.6481,64.7988,64.6304,64.6924,35070.0
2022-05-10 15:05:00,73.0,73.2,73.0,73.01,32998.0,64.7101,64.8874,64.7101,64.719,32998.0
2022-05-10 15:10:00,73.02,73.06,72.96,73.01,27792.0,64.7279,64.7633,64.6747,64.719,27792.0
2022-05-10 15:15:00,73.03,73.17,72.99,73.15,34160.0,64.7367,64.8608,64.7013,64.8431,34160.0
2022-05-10 15:20:00,73.14,73.18,72.94,72.97,35287.0,64.8342,64.8697,64.657,64.6836,35287.0
2022-05-10 15:25:00,72.97,73.0,72.82,72.84,28709.0,64.6836,64.7101,64.5506,64.5683,28709.0
2022-05-10 15:30:00,72.83,72.87,72.73,72.86,53775.0,64.5595,64.5949,64.4708,64.586,53775.0
2022-05-10 15:35:00,72.86,72.98,72.8,72.98,45990.0,64.586,64.6924,64.5329,64.6924,45990.0
2022-05-10 15:40:00,72.97,73.11,72.96,73.09,62647.0,64.6836,64.8077,64.6747,64.7899,62647.0
2022-05-10 15:45:00,73.1,73.27,73.07,73.21,79666.0,64.7988,64.9495,64.7722,64.8963,79666.0
2022-05-10 15:50:00,73.2,73.33,73.08,73.31,133815.0,64.8874,65.0027,64.7811,64.9849,133815.0
2022-05-10 15:55:00,73.3,73.35,73.18,73.2,224997.0,64.9761,65.0204,64.8697,64.8874,224997.0
2022-05-11 09:30:00,73.41,73.59,73.25,73.29,64005.0,65.0736,65.2331,64.9318,64.9672,64005.0
2022-05-11 09:35:00,73.28,73.56,73.2,73.54,34088.0,64.9583,65.2066,64.8874,65.1888,34088.0
2022-05-11 09:40:00,73.55,73.79,73.42,73.79,74476.0,65.1977,65.4104,65.0824,65.4104,74476.0
2022-05-11 09:45:00,73.8,74.03,73.69,73.84,86100.0,65.4193,65.6232,65.3218,65.4548,86100.0
2022-05-11 09:50:00,73.83,74.01,73.65,74.01,35004.0,65.4459,65.6054,65.2863,65.6054,35004.0
2022-05-11 09:55:00,74.01,74.22,74.0,74.13,25693.0,65.6054,65.7916,65.5966,65.7118,25693.0
2022-05-11 10:00:00,74.14,74.31,74.12,74.21,37707.0,65.7207,65.8714,65.703,65.7827,37707.0
2022-05-11 10:05:00,74.22,74.33,74.17,74.26,52648.0,65.7916,65.8891,65.7473,65.8271,52648.0
2022-05-11 10:10:00,74.27,74.4,74.13,74.19,47735.0,65.8359,65.9512,65.7118,65.765,47735.0
2022-05-11 10:15:00,74.18,74.26,74.01,74.03,60609.0,65.7561,65.8271,65.6054,65.6232,60609.0
2022-05-11 10:20:00,74.03,74.18,74.0,74.13,43565.0,65.6232,65.7561,65.5966,65.7118,43565.0
2022-05-11 10:25:00,74.14,74.25,74.1,74.23,36919.0,65.7207,65.8182,65.6852,65.8005,36919.0
2022-05-11 10:30:00,74.21,74.28,74.15,74.23,31789.0,65.7827,65.8448,65.7296,65.8005,31789.0
2022-05-11 10:35:00,74.23,74.41,74.21,74.41,55535.0,65.8005,65.96,65.7827,65.96,55535.0
2022-05-11 10:40:00,74.42,74.56,74.38,74.5,46525.0,65.9689,66.093,65.9334,66.0398,46525.0
2022-05-11 10:45:00,74.52,74.75,74.48,74.73,36309.0,66.0575,66.2614,66.0221,66.2437,36309.0
2022-05-11 10:50:00,74.72,74.72,74.48,74.56,43870.0,66.2348,66.2348,66.0221,66.093,43870.0
2022-05-11 10:55:00,74.55,74.63,74.38,74.48,38818.0,66.0841,66.155,65.9334,66.0221,38818.0
2022-05-11 11:00:00,74.48,74.55,74.38,74.42,26236.0,66.0221,66.0841,65.9334,65.9689,26236.0
2022-05-11 11:05:00,74.4,74.53,74.35,74.52,27684.0,65.9512,66.0664,65.9068,66.0575,27684.0
2022-05-11 11:10:00,74.5,74.83,74.5,74.82,42288.0,66.0398,66.3323,66.0398,66.3235,42288.0
2022-05-11 11:15:00,74.85,74.88,74.68,74.81,37420.0,66.3501,66.3767,66.1994,66.3146,37420.0
2022-05-11 11:20:00,74.82,74.93,74.79,74.84,34278.0,66.3235,66.421,66.2969,66.3412,34278.0
2022-05-11 11:25:00,74.84,74.85,74.66,74.74,28200.0,66.3412,66.3501,66.1816,66.2526,28200.0
2022-05-11 11:30:00,74.74,74.88,74.72,74.83,20686.0,66.2526,66.3767,66.2348,66.3323,20686.0
2022-05-11 11:35:00,74.81,74.95,74.81,74.91,35308.0,66.3146,66.4387,66.3146,66.4032,35308.0
2022-05-11 11:40:00,74.94,74.98,74.73,74.79,22367.0,66.4298,66.4653,66.2437,66.2969,22367.0
2022-05-11 11:45:00,74.79,74.81,74.7,74.72,26004.0,66.2969,66.3146,66.2171,66.2348,26004.0
2022-05-11 11:50:00,74.71,74.74,74.61,74.64,22168.0,66.226,66.2526,66.1373,66.1639,22168.0
2022-05-11 11:55:00,74.64,74.66,74.55,74.64,27458.0,66.1639,66.1816,66.0841,66.1639,27458.0
2022-05-11 12:00:00,74.62,74.66,74.53,74.57,20575.0,66.1462,66.1816,66.0664,66.1019,20575.0
2022-05-11 12:05:00,74.6,74.69,74.57,74.57,20811.0,66.1284,66.2082,66.1019,66.1019,20811.0
2022-05-11 12:10:00,74.56,74.6,74.51,74.53,17920.0,66.093,66.1284,66.0487,66.0664,17920.0
2022-05-11 12:15:00,74.53,74.57,74.42,74.52,29935.0,66.0664,66.1019,65.9689,66.0575,29935.0
2022-05-11 12:20:00,74.53,74.7,74.52,74.69,47719.0,66.0664,66.2171,66.0575,66.2082,47719.0
2022-05-11 12:25:00,74.68,74.72,74.38,74.39,59550.0,66.1994,66.2348,65.9334,65.9423,59550.0
2022-05-11 12:30:00,74.38,74.43,74.28,74.43,34777.0,65.9334,65.9778,65.8448,65.9778,34777.0
2022-05-11 12:35:00,74.42,74.56,74.42,74.51,34412.0,65.9689,66.093,65.9689,66.0487,34412.0
2022-05-11 12:40:00,74.5,74.55,74.38,74.42,39798.0,66.0398,66.0841,65.9334,65.9689,39798.0
2022-05-11 12:45:00,74.41,74.46,74.3,74.46,33817.0,65.96,66.0043,65.8625,66.0043,33817.0
2022-05-11 12:50:00,74.46,74.46,74.26,74.26,23723.0,66.0043,66.0043,65.8271,65.8271,23723.0
2022-05-11 12:55:00,74.23,74.35,74.19,74.27,33547.0,65.8005,65.9068,65.765,65.8359,33547.0
2022-05-11 13:00:00,74.27,74.38,74.22,74.37,49596.0,65.8359,65.9334,65.7916,65.9246,49596.0
2022-05-11 13:05:00,74.38,74.38,74.24,74.3,39464.0,65.9334,65.9334,65.8093,65.8625,39464.0
2022-05-11 13:10:00,74.34,74.43,74.32,74.41,23245.0,65.898,65.9778,65.8802,65.96,23245.0
2022-05-11 13:15:00,74.41,74.51,74.36,74.39,25743.0,65.96,66.0487,65.9157,65.9423,25743.0
2022-05-11 13:20:00,74.34,74.51,74.34,74.48,33282.0,65.898,66.0487,65.898,66.0221,33282.0
2022-05-11 13:25:00,74.48,74.5,74.32,74.37,26950.0,66.0221,66.0398,65.8802,65.9246,26950.0
2022-05-11 13:30:00,74.36,74.54,74.34,74.51,45986.0,65.9157,66.0753,65.898,66.0487,45986.0
2022-05-11 13:35:00,74.53,74.56,74.39,74.42,24743.0,66.0664,66.093,65.9423,65.9689,24743.0
2022-05-11 13:40:00,74.42,74.52,74.33,74.36,35045.0,65.9689,66.0575,65.8891,65.9157,35045.0
2022-05-11 13:45:00,74.37,74.39,74.25,74.36,33987.0,65.9246,65.9423,65.8182,65.9157,33987.0
2022-05-11 13:50:00,74.36,74.48,74.35,74.39,29438.0,65.9157,66.0221,65.9068,65.9423,29438.0
2022-05-11 13:55:00,74.39,74.4,74.24,74.31,35861.0,65.9423,65.9512,65.8093,65.8714,35861.0
2022-05-11 14:00:00,74.31,74.53,74.3,74.53,55368.0,65.8714,66.0664,65.8625,66.0664,55368.0
2022-05-11 14:05:00,74.53,74.54,74.37,74.52,42284.0,66.0664,66.0753,65.9246,66.0575,42284.0
2022-05-11 14:10:00,74.53,74.69,74.48,74.66,28012.0,66.0664,66.2082,66.0221,66.1816,28012.0
2022-05-11 14:15:00,74.66,74.76,74.6,74.72,41178.0,66.1816,66.2703,66.1284,66.2348,41178.0
2022-05-11 14:20:00,74.72,74.75,74.56,74.73,52965.0,66.2348,66.2614,66.093,66.2437,52965.0
2022-05-11 14:25:00,74.74,74.88,74.69,74.72,48985.0,66.2526,66.3767,66.2082,66.2348,48985.0
2022-05-11 14:30:00,74.72,74.83,74.61,74.82,99168.0,66.2348,66.3323,66.1373,66.3235,99168.0
2022-05-11 14:35:00,74.81,74.92,74.77,74.85,42655.0,66.3146,66.4121,66.2791,66.3501,42655.0
2022-05-11 14:40:00,74.85,74.99,74.84,74.98,46180.0,66.3501,66.4742,66.3412,66.4653,46180.0
2022-05-11 14:45:00,74.97,74.99,74.85,74.89,42610.0,66.4564,66.4742,66.3501,66.3855,42610.0
2022-05-11 14:50:00,74.9,74.91,74.6,74.6,35423.0,66.3944,66.4032,66.1284,66.1284,35423.0
2022-05-11 14:55:00,74.63,74.73,74.49,74.53,35635.0,66.155,66.2437,66.0309,66.0664,35635.0
2022-05-11 15:00:00,74.53,74.53,74.28,74.33,46928.0,66.0664,66.0664,65.8448,65.8891,46928.0
2022-05-11 15:05:00,74.34,74.46,74.28,74.46,30727.0,65.898,66.0043,65.8448,66.0043,30727.0
2022-05-11 15:10:00,74.46,74.55,74.36,74.43,60760.0,66.0043,66.0841,65.9157,65.9778,60760.0
2022-05-11 15:15:00,74.42,74.46,74.26,74.38,115795.0,65.9689,66.0043,65.8271,65.9334,115795.0
2022-05-11 15:20:00,74.39,74.41,74.24,74.25,43805.0,65.9423,65.96,65.8093,65.8182,43805.0
2022-05-11 15:25:00,74.26,74.35,74.16,74.22,43261.0,65.8271,65.9068,65.7384,65.7916,43261.0
2022-05-11 15:30:00,74.22,74.28,74.15,74.16,42531.0,65.7916,65.8448,65.7296,65.7384,42531.0
2022-05-11 15:35:00,74.15,74.18,73.96,74.0,65647.0,65.7296,65.7561,65.5611,65.5966,65647.0
2022-05-11 15:40:00,74.01,74.03,73.88,73.95,48648.0,65.6054,65.6232,65.4902,65.5523,48648.0
2022-05-11 15:45:00,73.95,74.01,73.88,73.94,93449.0,65.5523,65.6054,65.4902,65.5434,93449.0
2022-05-11 15:50:00,73.95,74.0,73.78,73.85,162068.0,65.5523,65.5966,65.4016,65.4636,162068.0
2022-05-11 15:55:00,73.85,73.99,73.84,73.97,242968.0,65.4636,65.5877,65.4548,65.57,242968.0
2022-05-12 09:30:00,73.98,74.31,73.93,74.16,89394.0,65.5789,65.8714,65.5345,65.7384,89394.0
2022-05-12 09:35:00,74.14,74.21,73.92,74.05,61498.0,65.7207,65.7827,65.5257,65.6409,61498.0
2022-05-12 09:40:00,74.08,74.12,73.7,73.75,99853.0,65.6675,65.703,65.3307,65.375,99853.0
2022-05-12 09:45:00,73.7,73.78,73.54,73.66,72481.0,65.3307,65.4016,65.1888,65.2952,72481.0
2022-05-12 09:50:00,73.64,73.74,73.5,73.58,46807.0,65.2775,65.3661,65.1534,65.2243,46807.0
2022-05-12 09:55:00,73.59,73.74,73.47,73.51,34805.0,65.2331,65.3661,65.1268,65.1622,34805.0
2022-05-12 10:00:00,73.5,73.53,73.2,73.33,48027.0,65.1534,65.18,64.8874,65.0027,48027.0
2022-05-12 10:05:00,73.34,73.76,73.33,73.7,51817.0,65.0115,65.3838,65.0027,65.3307,51817.0
2022-05-12 10:10:00,73.7,73.73,73.39,73.73,43480.0,65.3307,65.3572,65.0559,65.3572,43480.0
2022-05-12 10:15:00,73.74,73.75,73.49,73.52,30737.0,65.3661,65.375,65.1445,65.1711,30737.0
2022-05-12 10:20:00,73.51,73.67,73.37,73.65,45251.0,65.1622,65.3041,65.0381,65.2863,45251.0
2022-05-12 10:25:00,73.63,73.69,73.38,73.42,44659.0,65.2686,65.3218,65.047,65.0824,44659.0
2022-05-12 10:30:00,73.41,73.42,73.26,73.36,51143.0,65.0736,65.0824,64.9406,65.0293,51143.0
2022-05-12 10:35:00,73.36,73.56,73.35,73.43,53308.0,65.0293,65.2066,65.0204,65.0913,53308.0
2022-05-12 10:40:00,73.43,73.43,73.31,73.36,43881.0,65.0913,65.0913,64.9849,65.0293,43881.0
2022-05-12 10:45:00,73.37,73.5,73.35,73.39,35741.0,65.0381,65.1534,65.0204,65.0559,35741.0
2022-05-12 10:50:00,73.39,73.44,73.14,73.21,32043.0,65.0559,65.1002,64.8342,64.8963,32043.0
2022-05-12 10:55:00,73.2,73.32,73.17,73.24,39839.0,64.8874,64.9938,64.8608,64.9229,39839.0
2022-05-12 11:00:00,73.23,73.37,73.1,73.35,43754.0,64.914,65.0381,64.7988,65.0204,43754.0
2022-05-12 11:05:00,73.34,73.54,73.31,73.45,31656.0,65.0115,65.1888,64.9849,65.109,31656.0
2022-05-12 11:10:00,73.43,73.48,73.31,73.36,33638.0,65.0913,65.1356,64.9849,65.0293,33638.0
2022-05-12 11:15:00,73.36,73.36,73.14,73.21,26680.0,65.0293,65.0293,64.8342,64.8963,26680.0
2022-05-12 11:20:00,73.21,73.21,73.06,73.06,14070.0,64.8963,64.8963,64.7633,64.7633,14070.0
2022-05-12 11:25:00,73.05,73.11,72.96,73.06,29621.0,64.7545,64.8077,64.6747,64.7633,29621.0
2022-05-12 11:30:00,73.05,73.14,72.99,73.05,47267.0,64.7545,64.8342,64.7013,64.7545,47267.0
2022-05-12 11:35:00,73.05,73.05,72.86,73.05,62937.0,64.7545,64.7545,64.586,64.7545,62937.0
2022-05-12 11:40:00,73.07,73.1,72.8,72.93,26774.0,64.7722,64.7988,64.5329,64.6481,26774.0
2022-05-12 11:45:00,72.9,72.94,72.58,72.6,69769.0,64.6215,64.657,64.3378,64.3556,69769.0
2022-05-12 11:50:00,72.58,72.73,72.56,72.64,40886.0,64.3378,64.4708,64.3201,64.391,40886.0
2022-05-12 11:55:00,72.62,72.65,72.55,72.58,41756.0,64.3733,64.3999,64.3112,64.3378,41756.0
2022-05-12 12:00:00,72.61,72.76,72.57,72.64,36300.0,64.3644,64.4974,64.329,64.391,36300.0
2022-05-12 12:05:00,72.67,72.92,72.61,72.92,72671.0,64.4176,64.6392,64.3644,64.6392,72671.0
2022-05-12 12:10:00,72.92,73.01,72.87,72.99,57712.0,64.6392,64.719,64.5949,64.7013,57712.0
2022-05-12 12:15:00,72.98,73.07,72.94,73.05,32078.0,64.6924,64.7722,64.657,64.7545,32078.0
2022-05-12 12:20:00,73.05,73.12,72.97,73.04,34332.0,64.7545,64.8165,64.6836,64.7456,34332.0
2022-05-12 12:25:00,73.03,73.18,73.02,73.09,32216.0,64.7367,64.8697,64.7279,64.7899,32216.0
2022-05-12 12:30:00,73.08,73.14,72.96,73.0,34111.0,64.7811,64.8342,64.6747,64.7101,34111.0
2022-05-12 12:35:00,73.0,73.09,72.96,73.0,35498.0,64.7101,64.7899,64.6747,64.7101,35498.0
2022-05-12 12:40:00,72.98,73.06,72.75,73.06,32006.0,64.6924,64.7633,64.4885,64.7633,32006.0
2022-05-12 12:45:00,73.05,73.21,73.05,73.09,34561.0,64.7545,64.8963,64.7545,64.7899,34561.0
2022-05-12 12:50:00,73.09,73.2,73.08,73.08,24612.0,64.7899,64.8874,64.7811,64.7811,24612.0
2022-05-12 12:55:00,73.09,73.21,73.04,73.15,26869.0,64.7899,64.8963,64.7456,64.8431,26869.0
2022-05-12 13:00:00,73.15,73.21,73.06,73.09,28300.0,64.8431,64.8963,64.7633,64.7899,28300.0
2022-05-12 13:05:00,73.08,73.18,73.04,73.18,29664.0,64.7811,64.8697,64.7456,64.8697,29664.0
2022-05-12 13:10:00,73.2,73.4,73.19,73.36,40493.0,64.8874,65.0647,64.8786,65.0293,40493.0
2022-05-12 13:15:00,73.34,73.44,73.3,73.36,42826.0,65.0115,65.1002,64.9761,65.0293,42826.0
2022-05-12 13:20:00,73.35,73.5,73.27,73.47,40381.0,65.0204,65.1534,64.9495,65.1268,40381.0
2022-05-12 13:25:00,73.47,73.55,73.4,73.49,44146.0,65.1268,65.1977,65.0647,65.1445,44146.0
2022-05-12 13:30:00,73.48,73.61,73.42,73.52,33374.0,65.1356,65.2509,65.0824,65.1711,33374.0
2022-05-12 13:35:00,73.52,73.61,73.48,73.59,32070.0,65.1711,65.2509,65.1356,65.2331,32070.0
2022-05-12 13:40:00,73.58,73.65,73.54,73.57,35380.0,65.2243,65.2863,65.1888,65.2154,35380.0
2022-05-12 13:45:00,73.56,73.61,73.42,73.51,39342.0,65.2066,65.2509,65.0824,65.1622,39342.0
2022-05-12 13:50:00,73.52,73.67,73.48,73.67,30777.0,65.1711,65.3041,65.1356,65.3041,30777.0
2022-05-12 13:55:00,73.68,73.83,73.68,73.79,29804.0,65.3129,65.4459,65.3129,65.4104,29804.0
2022-05-12 14:00:00,73.79,74.04,73.79,74.04,71352.0,65.4104,65.632,65.4104,65.632,71352.0
2022-05-12 14:05:00,74.03,74.04,73.78,73.82,75599.0,65.6232,65.632,65.4016,65.437,75599.0
2022-05-12 14:10:00,73.82,73.89,73.68,73.89,51626.0,65.437,65.4991,65.3129,65.4991,51626.0
2022-05-12 14:15:00,73.89,73.92,73.73,73.82,66075.0,65.4991,65.5257,65.3572,65.437,66075.0
2022-05-12 14:20:00,73.81,73.88,73.66,73.74,64123.0,65.4282,65.4902,65.2952,65.3661,64123.0
2022-05-12 14:25:00,73.74,73.8,73.68,73.77,47703.0,65.3661,65.4193,65.3129,65.3927,47703.0
2022-05-12 14:30:00,73.77,73.96,73.7,73.94,103689.0,65.3927,65.5611,65.3307,65.5434,103689.0
2022-05-12 14:35:00,73.92,73.96,73.77,73.81,83376.0,65.5257,65.5611,65.3927,65.4282,83376.0
2022-05-12 14:40:00,73.82,73.86,73.69,73.79,78921.0,65.437,65.4725,65.3218,65.4104,78921.0
2022-05-12 14:45:00,73.81,73.86,73.74,73.78,39345.0,65.4282,65.4725,65.3661,65.4016,39345.0
2022-05-12 14:50:00,73.77,73.94,73.74,73.88,42665.0,65.3927,65.5434,65.3661,65.4902,42665.0
2022-05-12 14:55:00,73.86,73.91,73.73,73.77,49996.0,65.4725,65.5168,65.3572,65.3927,49996.0
2022-05-12 15:00:00,73.78,73.84,73.69,73.8,31359.0,65.4016,65.4548,65.3218,65.4193,31359.0
2022-05-12 15:05:00,73.79,73.8,73.53,73.55,65097.0,65.4104,65.4193,65.18,65.1977,65097.0
2022-05-12 15:10:00,73.55,73.61,73.5,73.58,66987.0,65.1977,65.2509,65.1534,65.2243,66987.0
2022-05-12 15:15:00,73.59,73.74,73.57,73.72,60858.0,65.2331,65.3661,65.2154,65.3484,60858.0
2022-05-12 15:20:00,73.73,73.95,73.69,73.89,126153.0,65.3572,65.5523,65.3218,65.4991,126153.0
2022-05-12 15:25:00,73.9,74.01,73.62,73.62,112789.0,65.5079,65.6054,65.2597,65.2597,112789.0
2022-05-12 15:30:00,73.62,73.77,73.61,73.63,98083.0,65.2597,65.3927,65.2509,65.2686,98083.0
2022-05-12 15:35:00,73.62,73.84,73.6,73.84,86397.0,65.2597,65.4548,65.242,65.4548,86397.0
2022-05-12 15:40:00,73.82,73.95,73.8,73.88,114439.0,65.437,65.5523,65.4193,65.4902,114439.0
2022-05-12 15:45:00,73.87,74.11,73.84,74.01,81885.0,65.4813,65.6941,65.4548,65.6054,81885.0
2022-05-12 15:50:00,74.02,74.19,73.8,73.82,182853.0,65.6143,65.765,65.4193,65.437,182853.0
2022-05-12 15:55:00,73.83,74.09,73.8,74.08,225917.0,65.4459,65.6764,65.4193,65.6675,225917.0
2022-05-13 09:30:00,73.9,74.03,73.21,73.68,86852.0,66.1128,66.2291,65.4955,65.9159,86852.0
2022-05-13 09:35:00,73.68,73.83,73.54,73.54,55498.0,65.9159,66.0501,65.7907,65.7907,55498.0
2022-05-13 09:40:00,73.59,73.59,72.87,72.92,75003.0,65.8354,65.8354,65.1913,65.236,75003.0
2022-05-13 09:45:00,72.92,73.06,72.73,72.73,87161.0,65.236,65.3613,65.0661,65.0661,87161.0
2022-05-13 09:50:00,72.71,72.92,72.67,72.85,60684.0,65.0482,65.236,65.0124,65.1734,60684.0
2022-05-13 09:55:00,72.87,73.15,72.81,73.15,55385.0,65.1913,65.4418,65.1376,65.4418,55385.0
2022-05-13 10:00:00,73.19,73.41,73.07,73.4,59739.0,65.4776,65.6744,65.3702,65.6655,59739.0
2022-05-13 10:05:00,73.41,73.48,73.29,73.41,67115.0,65.6744,65.737,65.567,65.6744,67115.0
2022-05-13 10:10:00,73.41,73.62,73.41,73.51,60322.0,65.6744,65.8623,65.6744,65.7639,60322.0
2022-05-13 10:15:00,73.51,73.57,73.45,73.52,37201.0,65.7639,65.8175,65.7102,65.7728,37201.0
2022-05-13 10:20:00,73.52,73.78,73.51,73.77,43503.0,65.7728,66.0054,65.7639,65.9965,43503.0
2022-05-13 10:25:00,73.78,73.79,73.63,73.68,30062.0,66.0054,66.0144,65.8712,65.9159,30062.0
2022-05-13 10:30:00,73.66,73.72,73.53,73.63,27367.0,65.8981,65.9517,65.7818,65.8712,27367.0
2022-05-13 10:35:00,73.63,73.73,73.57,73.59,24904.0,65.8712,65.9607,65.8175,65.8354,24904.0
2022-05-13 10:40:00,73.57,73.59,73.48,73.52,27862.0,65.8175,65.8354,65.737,65.7728,27862.0
2022-05-13 10:45:00,73.5,73.74,73.5,73.65,60231.0,65.7549,65.9696,65.7549,65.8891,60231.0
2022-05-13 10:50:00,73.63,73.83,73.61,73.8,32407.0,65.8712,66.0501,65.8533,66.0233,32407.0
2022-05-13 10:55:00,73.8,73.85,73.73,73.73,31326.0,66.0233,66.068,65.9607,65.9607,31326.0
2022-05-13 11:00:00,73.72,73.83,73.7,73.81,30962.0,65.9517,66.0501,65.9338,66.0323,30962.0
2022-05-13 11:05:00,73.78,73.83,73.66,73.73,26360.0,66.0054,66.0501,65.8981,65.9607,26360.0
2022-05-13 11:10:00,73.75,73.78,73.68,73.73,29492.0,65.9786,66.0054,65.9159,65.9607,29492.0
2022-05-13 11:15:00,73.73,73.76,73.62,73.67,26348.0,65.9607,65.9875,65.8623,65.907,26348.0
2022-05-13 11:20:00,73.68,73.75,73.64,73.7,21897.0,65.9159,65.9786,65.8802,65.9338,21897.0
2022-05-13 11:25:00,73.69,73.75,73.63,73.66,25279.0,65.9249,65.9786,65.8712,65.8981,25279.0
2022-05-13 11:30:00,73.64,73.8,73.62,73.74,33368.0,65.8802,66.0233,65.8623,65.9696,33368.0
2022-05-13 11:35:00,73.75,73.84,73.74,73.8,38576.0,65.9786,66.0591,65.9696,66.0233,38576.0
2022-05-13 11:40:00,73.78,73.79,73.69,73.71,28136.0,66.0054,66.0144,65.9249,65.9428,28136.0
2022-05-13 11:45:00,73.71,73.71,73.53,73.58,20393.0,65.9428,65.9428,65.7818,65.8265,20393.0
2022-05-13 11:50:00,73.56,73.67,73.52,73.66,25787.0,65.8086,65.907,65.7728,65.8981,25787.0
2022-05-13 11:55:00,73.66,73.76,73.64,73.67,29057.0,65.8981,65.9875,65.8802,65.907,29057.0
2022-05-13 12:00:00,73.67,73.71,73.6,73.67,33648.0,65.907,65.9428,65.8444,65.907,33648.0
2022-05-13 12:05:00,73.66,73.77,73.63,73.74,48742.0,65.8981,65.9965,65.8712,65.9696,48742.0
2022-05-13 12:10:00,73.73,73.75,73.64,73.68,22331.0,65.9607,65.9786,65.8802,65.9159,22331.0
2022-05-13 12:15:00,73.65,73.65,73.52,73.53,37754.0,65.8891,65.8891,65.7728,65.7818,37754.0
2022-05-13 12:20:00,73.53,73.62,73.52,73.55,29715.0,65.7818,65.8623,65.7728,65.7996,29715.0
2022-05-13 12:25:00,73.56,73.63,73.55,73.58,34001.0,65.8086,65.8712,65.7996,65.8265,34001.0
2022-05-13 12:30:00,73.59,73.61,73.48,73.5,26209.0,65.8354,65.8533,65.737,65.7549,26209.0
2022-05-13 12:35:00,73.47,73.53,73.4,73.42,26876.0,65.7281,65.7818,65.6655,65.6833,26876.0
2022-05-13 12:40:00,73.4,73.47,73.37,73.38,44847.0,65.6655,65.7281,65.6386,65.6476,44847.0
2022-05-13 12:45:00,73.37,73.42,73.32,73.34,22023.0,65.6386,65.6833,65.5939,65.6118,22023.0
2022-05-13 12:50:00,73.33,73.34,73.23,73.28,20308.0,65.6028,65.6118,65.5134,65.5581,20308.0
2022-05-13 12:55:00,73.3,73.37,73.27,73.31,15363.0,65.576,65.6386,65.5492,65.5849,15363.0
2022-05-13 13:00:00,73.3,73.45,73.29,73.41,50557.0,65.576,65.7102,65.567,65.6744,50557.0
2022-05-13 13:05:00,73.4,73.44,73.33,73.33,17237.0,65.6655,65.7012,65.6028,65.6028,17237.0
2022-05-13 13:10:00,73.33,73.36,73.25,73.34,37216.0,65.6028,65.6297,65.5313,65.6118,37216.0
2022-05-13 13:15:00,73.33,73.33,73.24,73.33,25124.0,65.6028,65.6028,65.5223,65.6028,25124.0
2022-05-13 13:20:00,73.34,73.34,73.25,73.29,20415.0,65.6118,65.6118,65.5313,65.567,20415.0
2022-05-13 13:25:00,73.29,73.34,73.17,73.17,16711.0,65.567,65.6118,65.4597,65.4597,16711.0
2022-05-13 13:30:00,73.18,73.27,73.18,73.26,15491.0,65.4686,65.5492,65.4686,65.5402,15491.0
2022-05-13 13:35:00,73.26,73.27,73.18,73.21,21911.0,65.5402,65.5492,65.4686,65.4955,21911.0
2022-05-13 13:40:00,73.22,73.24,73.12,73.13,30187.0,65.5044,65.5223,65.415,65.4239,30187.0
2022-05-13 13:45:00,73.12,73.26,73.08,73.24,24231.0,65.415,65.5402,65.3792,65.5223,24231.0
2022-05-13 13:50:00,73.25,73.36,73.23,73.31,17896.0,65.5313,65.6297,65.5134,65.5849,17896.0
2022-05-13 13:55:00,73.3,73.31,73.2,73.21,26893.0,65.576,65.5849,65.4865,65.4955,26893.0
2022-05-13 14:00:00,73.2,73.2,72.91,72.94,51126.0,65.4865,65.4865,65.2271,65.2539,51126.0
2022-05-13 14:05:00,72.93,73.12,72.87,73.11,44529.0,65.245,65.415,65.1913,65.406,44529.0
2022-05-13 14:10:00,73.11,73.15,73.03,73.05,25742.0,65.406,65.4418,65.3344,65.3523,25742.0
2022-05-13 14:15:00,73.06,73.23,73.04,73.23,30536.0,65.3613,65.5134,65.3434,65.5134,30536.0
2022-05-13 14:20:00,73.25,73.27,73.09,73.18,61294.0,65.5313,65.5492,65.3881,65.4686,61294.0
2022-05-13 14:25:00,73.18,73.22,73.07,73.2,24846.0,65.4686,65.5044,65.3702,65.4865,24846.0
2022-05-13 14:30:00,73.2,73.38,73.2,73.24,32317.0,65.4865,65.6476,65.4865,65.5223,32317.0
2022-05-13 14:35:00,73.26,73.29,73.19,73.22,17055.0,65.5402,65.567,65.4776,65.5044,17055.0
2022-05-13 14:40:00,73.23,73.3,73.18,73.24,25551.0,65.5134,65.576,65.4686,65.5223,25551.0
2022-05-13 14:45:00,73.24,73.24,73.15,73.18,29205.0,65.5223,65.5223,65.4418,65.4686,29205.0
2022-05-13 14:50:00,73.18,73.38,73.17,73.38,48435.0,65.4686,65.6476,65.4597,65.6476,48435.0
2022-05-13 14:55:00,73.38,73.51,73.35,73.5,26127.0,65.6476,65.7639,65.6207,65.7549,26127.0
2022-05-13 15:00:00,73.51,73.53,73.42,73.43,155431.0,65.7639,65.7818,65.6833,65.6923,155431.0
2022-05-13 15:05:00,73.43,73.57,73.43,73.52,32896.0,65.6923,65.8175,65.6923,65.7728,32896.0
2022-05-13 15:10:00,73.51,73.55,73.47,73.53,37514.0,65.7639,65.7996,65.7281,65.7818,37514.0
2022-05-13 15:15:00,73.54,73.6,73.51,73.54,28432.0,65.7907,65.8444,65.7639,65.7907,28432.0
2022-05-13 15:20:00,73.53,73.6,73.51,73.57,23841.0,65.7818,65.8444,65.7639,65.8175,23841.0
2022-05-13 15:25:00,73.56,73.64,73.54,73.6,35663.0,65.8086,65.8802,65.7907,65.8444,35663.0
2022-05-13 15:30:00,73.59,73.63,73.46,73.49,70197.0,65.8354,65.8712,65.7191,65.746,70197.0
2022-05-13 15:35:00,73.49,73.63,73.44,73.53,89929.0,65.746,65.8712,65.7012,65.7818,89929.0
2022-05-13 15:40:00,73.53,73.77,73.52,73.74,64347.0,65.7818,65.9965,65.7728,65.9696,64347.0
2022-05-13 15:45:00,73.75,73.85,73.6,73.62,140961.0,65.9786,66.068,65.8444,65.8623,140961.0
2022-05-13 15:50:00,73.63,73.67,73.41,73.56,180801.0,65.8712,65.907,65.6744,65.8086,180801.0
2022-05-13 15:55:00,73.55,73.67,73.44,73.64,286422.0,65.7996,65.907,65.7012,65.8802,286422.0
2022-05-16 09:30:00,73.91,74.08,73.76,74.08,114205.0,66.1217,66.2738,65.9875,66.2738,114205.0
2022-05-16 09:35:00,74.05,74.18,73.98,74.14,43569.0,66.247,66.3633,66.1843,66.3275,43569.0
2022-05-16 09:40:00,74.09,74.27,74.02,74.23,79642.0,66.2827,66.4438,66.2201,66.408,79642.0
2022-05-16 09:45:00,74.24,74.32,74.0,74.03,94991.0,66.4169,66.4885,66.2022,66.2291,94991.0
2022-05-16 09:50:00,74.05,74.07,73.8,73.84,44007.0,66.247,66.2649,66.0233,66.0591,44007.0
2022-05-16 09:55:00,73.85,73.87,73.69,73.76,54282.0,66.068,66.0859,65.9249,65.9875,54282.0
2022-05-16 10:00:00,73.76,73.79,73.66,73.7,40180.0,65.9875,66.0144,65.8981,65.9338,40180.0
2022-05-16 10:05:00,73.7,73.77,73.6,73.61,46864.0,65.9338,65.9965,65.8444,65.8533,46864.0
2022-05-16 10:10:00,73.61,73.79,73.59,73.74,23837.0,65.8533,66.0144,65.8354,65.9696,23837.0
2022-05-16 10:15:00,73.72,73.78,73.63,73.72,34619.0,65.9517,66.0054,65.8712,65.9517,34619.0
2022-05-16 10:20:00,73.71,73.82,73.71,73.71,25027.0,65.9428,66.0412,65.9428,65.9428,25027.0
2022-05-16 10:25:00,73.71,73.86,73.67,73.82,29421.0,65.9428,66.077,65.907,66.0412,29421.0
2022-05-16 10:30:00,73.81,73.89,73.81,73.83,98347.0,66.0323,66.1038,66.0323,66.0501,98347.0
2022-05-16 10:35:00,73.82,73.91,73.79,73.88,85955.0,66.0412,66.1217,66.0144,66.0949,85955.0
2022-05-16 10:40:00,73.88,74.13,73.85,74.03,119326.0,66.0949,66.3185,66.068,66.2291,119326.0
2022-05-16 10:45:00,74.03,74.06,73.9,73.93,18057.0,66.2291,66.2559,66.1128,66.1396,18057.0
2022-05-16 10:50:00,73.92,74.1,73.9,74.05,30365.0,66.1307,66.2917,66.1128,66.247,30365.0
2022-05-16 10:55:00,74.06,74.27,74.06,74.24,15167.0,66.2559,66.4438,66.2559,66.4169,15167.0
2022-05-16 11:00:00,74.24,74.35,74.2,74.27,20081.0,66.4169,66.5153,66.3812,66.4438,20081.0
2022-05-16 11:05:00,74.25,74.3,74.18,74.28,24323.0,66.4259,66.4706,66.3633,66.4527,24323.0
2022-05-16 11:10:00,74.28,74.31,74.12,74.12,21332.0,66.4527,66.4796,66.3096,66.3096,21332.0
2022-05-16 11:15:00,74.12,74.19,74.02,74.05,16263.0,66.3096,66.3722,66.2201,66.247,16263.0
2022-05-16 11:20:00,74.04,74.19,74.0,74.19,16697.0,66.238,66.3722,66.2022,66.3722,16697.0
2022-05-16 11:25:00,74.19,74.32,74.18,74.28,16700.0,66.3722,66.4885,66.3633,66.4527,16700.0
2022-05-16 11:30:00,74.27,74.35,74.15,74.33,26295.0,66.4438,66.5153,66.3364,66.4975,26295.0
2022-05-16 11:35:00,74.35,74.36,74.27,74.33,25598.0,66.5153,66.5243,66.4438,66.4975,25598.0
2022-05-16 11:40:00,74.34,74.42,74.32,74.42,48760.0,66.5064,66.578,66.4885,66.578,48760.0
2022-05-16 11:45:00,74.41,74.43,74.32,74.36,30615.0,66.569,66.5869,66.4885,66.5243,30615.0
2022-05-16 11:50:00,74.36,74.42,74.29,74.38,22765.0,66.5243,66.578,66.4617,66.5422,22765.0
2022-05-16 11:55:00,74.35,74.4,74.29,74.3,19201.0,66.5153,66.5601,66.4617,66.4706,19201.0
2022-05-16 12:00:00,74.31,74.33,74.21,74.21,25367.0,66.4796,66.4975,66.3901,66.3901,25367.0
2022-05-16 12:05:00,74.19,74.2,74.13,74.16,13792.0,66.3722,66.3812,66.3185,66.3454,13792.0
2022-05-16 12:10:00,74.17,74.29,74.16,74.21,18432.0,66.3543,66.4617,66.3454,66.3901,18432.0
2022-05-16 12:15:00,74.22,74.25,74.16,74.21,9279.0,66.399,66.4259,66.3454,66.3901,9279.0
2022-05-16 12:20:00,74.2,74.26,74.17,74.2,27575.0,66.3812,66.4348,66.3543,66.3812,27575.0
2022-05-16 12:25:00,74.2,74.21,74.07,74.12,14177.0,66.3812,66.3901,66.2649,66.3096,14177.0
2022-05-16 12:30:00,74.12,74.26,74.12,74.26,11954.0,66.3096,66.4348,66.3096,66.4348,11954.0
2022-05-16 12:35:00,74.27,74.3,74.19,74.19,14272.0,66.4438,66.4706,66.3722,66.3722,14272.0
2022-05-16 12:40:00,74.18,74.21,74.13,74.14,16976.0,66.3633,66.3901,66.3185,66.3275,16976.0
2022-05-16 12:45:00,74.12,74.17,74.05,74.13,22049.0,66.3096,66.3543,66.247,66.3185,22049.0
2022-05-16 12:50:00,74.13,74.15,74.04,74.05,15642.0,66.3185,66.3364,66.238,66.247,15642.0
2022-05-16 12:55:00,74.06,74.15,74.04,74.14,13031.0,66.2559,66.3364,66.238,66.3275,13031.0
2022-05-16 13:00:00,74.14,74.23,74.13,74.19,11220.0,66.3275,66.408,66.3185,66.3722,11220.0
2022-05-16 13:05:00,74.19,74.31,74.19,74.25,17255.0,66.3722,66.4796,66.3722,66.4259,17255.0
2022-05-16 13:10:00,74.25,74.33,74.23,74.27,16769.0,66.4259,66.4975,66.408,66.4438,16769.0
2022-05-16 13:15:00,74.27,74.29,74.19,74.22,23667.0,66.4438,66.4617,66.3722,66.399,23667.0
2022-05-16 13:20:00,74.22,74.33,74.19,74.28,17032.0,66.399,66.4975,66.3722,66.4527,17032.0
2022-05-16 13:25:00,74.28,74.32,74.25,74.32,17160.0,66.4527,66.4885,66.4259,66.4885,17160.0
2022-05-16 13:30:00,74.31,74.33,74.25,74.27,17772.0,66.4796,66.4975,66.4259,66.4438,17772.0
2022-05-16 13:35:00,74.27,74.29,74.18,74.18,21413.0,66.4438,66.4617,66.3633,66.3633,21413.0
2022-05-16 13:40:00,74.19,74.31,74.19,74.31,19178.0,66.3722,66.4796,66.3722,66.4796,19178.0
2022-05-16 13:45:00,74.31,74.35,74.21,74.26,21221.0,66.4796,66.5153,66.3901,66.4348,21221.0
2022-05-16 13:50:00,74.28,74.35,74.26,74.28,11262.0,66.4527,66.5153,66.4348,66.4527,11262.0
2022-05-16 13:55:00,74.27,74.35,74.27,74.33,16575.0,66.4438,66.5153,66.4438,66.4975,16575.0
2022-05-16 14:00:00,74.35,74.43,74.35,74.41,15451.0,66.5153,66.5869,66.5153,66.569,15451.0
2022-05-16 14:05:00,74.41,74.45,74.4,74.41,34295.0,66.569,66.6048,66.5601,66.569,34295.0
2022-05-16 14:10:00,74.41,74.46,74.38,74.46,21867.0,66.569,66.6138,66.5422,66.6138,21867.0
2022-05-16 14:15:00,74.46,74.49,74.44,74.47,13970.0,66.6138,66.6406,66.5959,66.6227,13970.0
2022-05-16 14:20:00,74.48,74.52,74.45,74.48,29153.0,66.6316,66.6674,66.6048,66.6316,29153.0
2022-05-16 14:25:00,74.49,74.59,74.46,74.58,28718.0,66.6406,66.7301,66.6138,66.7211,28718.0
2022-05-16 14:30:00,74.59,74.59,74.51,74.53,24694.0,66.7301,66.7301,66.6585,66.6764,24694.0
2022-05-16 14:35:00,74.53,74.53,74.44,74.45,16531.0,66.6764,66.6764,66.5959,66.6048,16531.0
2022-05-16 14:40:00,74.46,74.53,74.45,74.46,20319.0,66.6138,66.6764,66.6048,66.6138,20319.0
2022-05-16 14:45:00,74.47,74.48,74.36,74.39,17697.0,66.6227,66.6316,66.5243,66.5511,17697.0
2022-05-16 14:50:00,74.41,74.49,74.41,74.45,20654.0,66.569,66.6406,66.569,66.6048,20654.0
2022-05-16 14:55:00,74.46,74.5,74.42,74.46,16795.0,66.6138,66.6495,66.578,66.6138,16795.0
2022-05-16 15:00:00,74.47,74.56,74.47,74.56,29299.0,66.6227,66.7032,66.6227,66.7032,29299.0
2022-05-16 15:05:00,74.57,74.6,74.53,74.54,29968.0,66.7122,66.739,66.6764,66.6853,29968.0
2022-05-16 15:10:00,74.54,74.6,74.5,74.58,34542.0,66.6853,66.739,66.6495,66.7211,34542.0
2022-05-16 15:15:00,74.57,74.61,74.51,74.6,62157.0,66.7122,66.748,66.6585,66.739,62157.0
2022-05-16 15:20:00,74.6,74.6,74.48,74.52,54283.0,66.739,66.739,66.6316,66.6674,54283.0
2022-05-16 15:25:00,74.53,74.58,74.5,74.52,40827.0,66.6764,66.7211,66.6495,66.6674,40827.0
2022-05-16 15:30:00,74.51,74.6,74.47,74.48,60811.0,66.6585,66.739,66.6227,66.6316,60811.0
2022-05-16 15:35:00,74.47,74.52,74.38,74.41,42753.0,66.6227,66.6674,66.5422,66.569,42753.0
2022-05-16 15:40:00,74.42,74.47,74.33,74.33,43654.0,66.578,66.6227,66.4975,66.4975,43654.0
2022-05-16 15:45:00,74.32,74.38,74.28,74.36,65247.0,66.4885,66.5422,66.4527,66.5243,65247.0
2022-05-16 15:50:00,74.36,74.5,74.36,74.42,140511.0,66.5243,66.6495,66.5243,66.578,140511.0
2022-05-16 15:55:00,74.42,74.44,74.06,74.25,505224.0,66.578,66.5959,66.2559,66.4259,505224.0
2022-05-17 09:30:00,74.5,74.5,73.46,73.54,87842.0,66.6495,66.6495,65.7191,65.7907,87842.0
2022-05-17 09:35:00,73.56,73.69,73.21,73.27,45768.0,65.8086,65.9249,65.4955,65.5492,45768.0
2022-05-17 09:40:00,73.24,73.24,72.9,73.03,82370.0,65.5223,65.5223,65.2181,65.3344,82370.0
2022-05-17 09:45:00,73.0,73.14,72.92,73.1,82407.0,65.3076,65.4329,65.236,65.3971,82407.0
2022-05-17 09:50:00,73.11,73.22,73.06,73.16,31810.0,65.406,65.5044,65.3613,65.4507,31810.0
2022-05-17 09:55:00,73.15,73.54,72.98,73.54,42802.0,65.4418,65.7907,65.2897,65.7907,42802.0
2022-05-17 10:00:00,73.55,73.78,73.49,73.71,35114.0,65.7996,66.0054,65.746,65.9428,35114.0
2022-05-17 10:05:00,73.74,73.96,73.72,73.93,37745.0,65.9696,66.1664,65.9517,66.1396,37745.0
2022-05-17 10:10:00,73.93,74.11,73.91,74.1,31288.0,66.1396,66.3006,66.1217,66.2917,31288.0
2022-05-17 10:15:00,74.11,74.14,74.02,74.1,24481.0,66.3006,66.3275,66.2201,66.2917,24481.0
2022-05-17 10:20:00,74.09,74.18,74.06,74.12,29551.0,66.2827,66.3633,66.2559,66.3096,29551.0
2022-05-17 10:25:00,74.14,74.21,74.11,74.2,35313.0,66.3275,66.3901,66.3006,66.3812,35313.0
2022-05-17 10:30:00,74.19,74.32,74.17,74.25,19334.0,66.3722,66.4885,66.3543,66.4259,19334.0
2022-05-17 10:35:00,74.26,74.43,74.25,74.43,21780.0,66.4348,66.5869,66.4259,66.5869,21780.0
2022-05-17 10:40:00,74.43,74.44,74.28,74.3,19797.0,66.5869,66.5959,66.4527,66.4706,19797.0
2022-05-17 10:45:00,74.29,74.46,74.21,74.43,28440.0,66.4617,66.6138,66.3901,66.5869,28440.0
2022-05-17 10:50:00,74.4,74.41,74.29,74.39,19288.0,66.5601,66.569,66.4617,66.5511,19288.0
2022-05-17 10:55:00,74.39,74.46,74.36,74.44,18454.0,66.5511,66.6138,66.5243,66.5959,18454.0
2022-05-17 11:00:00,74.45,74.61,74.43,74.56,43581.0,66.6048,66.748,66.5869,66.7032,43581.0
2022-05-17 11:05:00,74.56,74.56,74.43,74.45,33906.0,66.7032,66.7032,66.5869,66.6048,33906.0
2022-05-17 11:10:00,74.44,74.47,74.23,74.24,178748.0,66.5959,66.6227,66.408,66.4169,178748.0
2022-05-17 11:15:00,74.24,74.24,74.09,74.09,17314.0,66.4169,66.4169,66.2827,66.2827,17314.0
2022-05-17 11:20:00,74.08,74.22,74.08,74.22,18618.0,66.2738,66.399,66.2738,66.399,18618.0
2022-05-17 11:25:00,74.23,74.27,74.17,74.26,26102.0,66.408,66.4438,66.3543,66.4348,26102.0
2022-05-17 11:30:00,74.26,74.3,74.15,74.15,26221.0,66.4348,66.4706,66.3364,66.3364,26221.0
2022-05-17 11:35:00,74.16,74.16,74.11,74.14,24363.0,66.3454,66.3454,66.3006,66.3275,24363.0
2022-05-17 11:40:00,74.13,74.13,73.96,73.96,21360.0,66.3185,66.3185,66.1664,66.1664,21360.0
2022-05-17 11:45:00,73.97,74.03,73.91,73.95,23584.0,66.1754,66.2291,66.1217,66.1575,23584.0
2022-05-17 11:50:00,73.97,74.09,73.91,74.05,21011.0,66.1754,66.2827,66.1217,66.247,21011.0
2022-05-17 11:55:00,74.04,74.09,74.0,74.08,18372.0,66.238,66.2827,66.2022,66.2738,18372.0
2022-05-17 12:00:00,74.09,74.11,74.05,74.09,18723.0,66.2827,66.3006,66.247,66.2827,18723.0
2022-05-17 12:05:00,74.09,74.18,74.09,74.14,60825.0,66.2827,66.3633,66.2827,66.3275,60825.0
2022-05-17 12:10:00,74.13,74.13,74.03,74.1,11869.0,66.3185,66.3185,66.2291,66.2917,11869.0
2022-05-17 12:15:00,74.13,74.16,74.1,74.16,20711.0,66.3185,66.3454,66.2917,66.3454,20711.0
2022-05-17 12:20:00,74.15,74.17,74.09,74.14,21072.0,66.3364,66.3543,66.2827,66.3275,21072.0
2022-05-17 12:25:00,74.14,74.16,74.04,74.04,19244.0,66.3275,66.3454,66.238,66.238,19244.0
2022-05-17 12:30:00,74.06,74.08,74.0,74.04,15636.0,66.2559,66.2738,66.2022,66.238,15636.0
2022-05-17 12:35:00,74.03,74.16,74.03,74.15,26677.0,66.2291,66.3454,66.2291,66.3364,26677.0
2022-05-17 12:40:00,74.16,74.19,74.12,74.19,59313.0,66.3454,66.3722,66.3096,66.3722,59313.0
2022-05-17 12:45:00,74.2,74.23,74.18,74.2,110169.0,66.3812,66.408,66.3633,66.3812,110169.0
2022-05-17 12:50:00,74.2,74.21,74.09,74.1,42490.0,66.3812,66.3901,66.2827,66.2917,42490.0
2022-05-17 12:55:00,74.09,74.17,74.06,74.13,21328.0,66.2827,66.3543,66.2559,66.3185,21328.0
2022-05-17 13:00:00,74.13,74.17,74.07,74.16,14729.0,66.3185,66.3543,66.2649,66.3454,14729.0
2022-05-17 13:05:00,74.16,74.24,74.15,74.22,33163.0,66.3454,66.4169,66.3364,66.399,33163.0
2022-05-17 13:10:00,74.23,74.29,74.23,74.28,13322.0,66.408,66.4617,66.408,66.4527,13322.0
2022-05-17 13:15:00,74.28,74.34,74.27,74.28,9726.0,66.4527,66.5064,66.4438,66.4527,9726.0
2022-05-17 13:20:00,74.27,74.27,74.17,74.17,15570.0,66.4438,66.4438,66.3543,66.3543,15570.0
2022-05-17 13:25:00,74.17,74.21,74.14,74.17,11706.0,66.3543,66.3901,66.3275,66.3543,11706.0
2022-05-17 13:30:00,74.18,74.22,74.08,74.08,8874.0,66.3633,66.399,66.2738,66.2738,8874.0
2022-05-17 13:35:00,74.09,74.14,74.05,74.11,16200.0,66.2827,66.3275,66.247,66.3006,16200.0
2022-05-17 13:40:00,74.11,74.21,74.06,74.16,17712.0,66.3006,66.3901,66.2559,66.3454,17712.0
2022-05-17 13:45:00,74.16,74.2,74.12,74.14,17596.0,66.3454,66.3812,66.3096,66.3275,17596.0
2022-05-17 13:50:00,74.12,74.17,74.08,74.08,12070.0,66.3096,66.3543,66.2738,66.2738,12070.0
2022-05-17 13:55:00,74.1,74.14,74.01,74.01,27274.0,66.2917,66.3275,66.2112,66.2112,27274.0
2022-05-17 14:00:00,74.03,74.05,73.98,74.02,17827.0,66.2291,66.247,66.1843,66.2201,17827.0
2022-05-17 14:05:00,74.02,74.08,73.97,74.08,19084.0,66.2201,66.2738,66.1754,66.2738,19084.0
2022-05-17 14:10:00,74.08,74.08,73.95,73.98,43508.0,66.2738,66.2738,66.1575,66.1843,43508.0
2022-05-17 14:15:00,73.99,74.01,73.92,73.95,35966.0,66.1933,66.2112,66.1307,66.1575,35966.0
2022-05-17 14:20:00,73.96,73.96,73.73,73.91,24957.0,66.1664,66.1664,65.9607,66.1217,24957.0
2022-05-17 14:25:00,73.9,73.96,73.85,73.88,16919.0,66.1128,66.1664,66.068,66.0949,16919.0
2022-05-17 14:30:00,73.87,73.91,73.78,73.81,23390.0,66.0859,66.1217,66.0054,66.0323,23390.0
2022-05-17 14:35:00,73.78,73.99,73.75,73.97,23254.0,66.0054,66.1933,65.9786,66.1754,23254.0
2022-05-17 14:40:00,73.96,74.09,73.93,74.06,26180.0,66.1664,66.2827,66.1396,66.2559,26180.0
2022-05-17 14:45:00,74.07,74.15,73.99,74.15,33642.0,66.2649,66.3364,66.1933,66.3364,33642.0
2022-05-17 14:50:00,74.15,74.2,74.1,74.14,31021.0,66.3364,66.3812,66.2917,66.3275,31021.0
2022-05-17 14:55:00,74.15,74.18,74.09,74.13,15597.0,66.3364,66.3633,66.2827,66.3185,15597.0
2022-05-17 15:00:00,74.13,74.27,74.13,74.16,54635.0,66.3185,66.4438,66.3185,66.3454,54635.0
2022-05-17 15:05:00,74.15,74.3,74.11,74.2,36328.0,66.3364,66.4706,66.3006,66.3812,36328.0
2022-05-17 15:10:00,74.17,74.19,74.12,74.17,29759.0,66.3543,66.3722,66.3096,66.3543,29759.0
2022-05-17 15:15:00,74.16,74.17,74.08,74.12,49565.0,66.3454,66.3543,66.2738,66.3096,49565.0
2022-05-17 15:20:00,74.11,74.18,74.06,74.09,47339.0,66.3006,66.3633,66.2559,66.2827,47339.0
2022-05-17 15:25:00,74.09,74.14,74.07,74.11,58962.0,66.2827,66.3275,66.2649,66.3006,58962.0
2022-05-17 15:30:00,74.12,74.15,74.05,74.09,66089.0,66.3096,66.3364,66.247,66.2827,66089.0
2022-05-17 15:35:00,74.09,74.11,74.06,74.07,52641.0,66.2827,66.3006,66.2559,66.2649,52641.0
2022-05-17 15:40:00,74.08,74.12,74.03,74.09,68803.0,66.2738,66.3096,66.2291,66.2827,68803.0
2022-05-17 15:45:00,74.09,74.09,73.99,74.06,81171.0,66.2827,66.2827,66.1933,66.2559,81171.0
2022-05-17 15:50:00,74.06,74.14,73.99,74.11,136737.0,66.2559,66.3275,66.1933,66.3006,136737.0
2022-05-17 15:55:00,74.1,74.23,74.1,74.15,328764.0,66.2917,66.408,66.2917,66.3364,328764.0
2022-05-18 09:30:00,74.6,74.7,74.24,74.5,114987.0,66.739,66.8285,66.4169,66.6495,114987.0
2022-05-18 09:35:00,74.48,74.56,74.21,74.25,49292.0,66.6316,66.7032,66.3901,66.4259,49292.0
2022-05-18 09:40:00,74.24,74.46,74.15,74.44,68683.0,66.4169,66.6138,66.3364,66.5959,68683.0
2022-05-18 09:45:00,74.43,74.6,74.37,74.55,36797.0,66.5869,66.739,66.5332,66.6943,36797.0
2022-05-18 09:50:00,74.56,74.61,74.26,74.37,22376.0,66.7032,66.748,66.4348,66.5332,22376.0
2022-05-18 09:55:00,74.37,74.43,74.15,74.24,39610.0,66.5332,66.5869,66.3364,66.4169,39610.0
2022-05-18 10:00:00,74.25,74.39,74.19,74.32,41343.0,66.4259,66.5511,66.3722,66.4885,41343.0
2022-05-18 10:05:00,74.32,74.36,74.21,74.31,32889.0,66.4885,66.5243,66.3901,66.4796,32889.0
2022-05-18 10:10:00,74.34,74.48,74.31,74.42,60433.0,66.5064,66.6316,66.4796,66.578,60433.0
2022-05-18 10:15:00,74.43,74.49,74.36,74.46,70964.0,66.5869,66.6406,66.5243,66.6138,70964.0
2022-05-18 10:20:00,74.45,74.46,74.33,74.43,33398.0,66.6048,66.6138,66.4975,66.5869,33398.0
2022-05-18 10:25:00,74.44,74.48,74.36,74.44,24637.0,66.5959,66.6316,66.5243,66.5959,24637.0
2022-05-18 10:30:00,74.46,74.56,74.38,74.56,29422.0,66.6138,66.7032,66.5422,66.7032,29422.0
2022-05-18 10:35:00,74.58,74.78,74.57,74.69,40185.0,66.7211,66.9,66.7122,66.8195,40185.0
2022-05-18 10:40:00,74.69,74.69,74.53,74.56,41554.0,66.8195,66.8195,66.6764,66.7032,41554.0
2022-05-18 10:45:00,74.54,74.64,74.43,74.44,17240.0,66.6853,66.7748,66.5869,66.5959,17240.0
2022-05-18 10:50:00,74.42,74.45,74.34,74.35,15199.0,66.578,66.6048,66.5064,66.5153,15199.0
2022-05-18 10:55:00,74.34,74.42,74.27,74.36,19259.0,66.5064,66.578,66.4438,66.5243,19259.0
2022-05-18 11:00:00,74.34,74.39,74.3,74.33,14310.0,66.5064,66.5511,66.4706,66.4975,14310.0
2022-05-18 11:05:00,74.34,74.4,74.3,74.36,24856.0,66.5064,66.5601,66.4706,66.5243,24856.0
2022-05-18 11:10:00,74.34,74.37,74.28,74.36,7182.0,66.5064,66.5332,66.4527,66.5243,7182.0
2022-05-18 11:15:00,74.37,74.41,74.32,74.41,27763.0,66.5332,66.569,66.4885,66.569,27763.0
2022-05-18 11:20:00,74.4,74.4,74.25,74.25,10190.0,66.5601,66.5601,66.4259,66.4259,10190.0
2022-05-18 11:25:00,74.23,74.36,74.22,74.36,15593.0,66.408,66.5243,66.399,66.5243,15593.0
2022-05-18 11:30:00,74.36,74.48,74.31,74.43,19657.0,66.5243,66.6316,66.4796,66.5869,19657.0
2022-05-18 11:35:00,74.42,74.48,74.34,74.36,11280.0,66.578,66.6316,66.5064,66.5243,11280.0
2022-05-18 11:40:00,74.36,74.39,74.29,74.31,12485.0,66.5243,66.5511,66.4617,66.4796,12485.0
2022-05-18 11:45:00,74.34,74.37,74.22,74.27,20119.0,66.5064,66.5332,66.399,66.4438,20119.0
2022-05-18 11:50:00,74.27,74.37,74.24,74.32,27718.0,66.4438,66.5332,66.4169,66.4885,27718.0
2022-05-18 11:55:00,74.35,74.48,74.35,74.47,11661.0,66.5153,66.6316,66.5153,66.6227,11661.0
2022-05-18 12:00:00,74.46,74.48,74.41,74.42,16844.0,66.6138,66.6316,66.569,66.578,16844.0
2022-05-18 12:05:00,74.41,74.54,74.38,74.53,21256.0,66.569,66.6853,66.5422,66.6764,21256.0
2022-05-18 12:10:00,74.54,74.54,74.43,74.48,17474.0,66.6853,66.6853,66.5869,66.6316,17474.0
2022-05-18 12:15:00,74.5,74.64,74.49,74.58,57324.0,66.6495,66.7748,66.6406,66.7211,57324.0
2022-05-18 12:20:00,74.58,74.58,74.51,74.52,40926.0,66.7211,66.7211,66.6585,66.6674,40926.0
2022-05-18 12:25:00,74.53,74.61,74.53,74.6,17279.0,66.6764,66.748,66.6764,66.739,17279.0
2022-05-18 12:30:00,74.62,74.64,74.55,74.61,16191.0,66.7569,66.7748,66.6943,66.748,16191.0
2022-05-18 12:35:00,74.59,74.74,74.58,74.74,25986.0,66.7301,66.8643,66.7211,66.8643,25986.0
2022-05-18 12:40:00,74.73,74.75,74.65,74.67,15046.0,66.8553,66.8732,66.7837,66.8016,15046.0
2022-05-18 12:45:00,74.7,74.7,74.54,74.56,16847.0,66.8285,66.8285,66.6853,66.7032,16847.0
2022-05-18 12:50:00,74.59,74.62,74.56,74.58,23709.0,66.7301,66.7569,66.7032,66.7211,23709.0
2022-05-18 12:55:00,74.59,74.59,74.49,74.55,27607.0,66.7301,66.7301,66.6406,66.6943,27607.0
2022-05-18 13:00:00,74.53,74.54,74.3,74.36,30788.0,66.6764,66.6853,66.4706,66.5243,30788.0
2022-05-18 13:05:00,74.36,74.37,74.22,74.23,20293.0,66.5243,66.5332,66.399,66.408,20293.0
2022-05-18 13:10:00,74.25,74.31,74.22,74.27,27762.0,66.4259,66.4796,66.399,66.4438,27762.0
2022-05-18 13:15:00,74.26,74.35,74.23,74.25,26899.0,66.4348,66.5153,66.408,66.4259,26899.0
2022-05-18 13:20:00,74.22,74.26,74.14,74.15,19711.0,66.399,66.4348,66.3275,66.3364,19711.0
2022-05-18 13:25:00,74.15,74.18,74.01,74.05,22140.0,66.3364,66.3633,66.2112,66.247,22140.0
2022-05-18 13:30:00,74.05,74.07,73.83,73.96,33311.0,66.247,66.2649,66.0501,66.1664,33311.0
2022-05-18 13:35:00,73.97,74.08,73.97,74.08,22116.0,66.1754,66.2738,66.1754,66.2738,22116.0
2022-05-18 13:40:00,74.08,74.08,73.83,73.9,30509.0,66.2738,66.2738,66.0501,66.1128,30509.0
2022-05-18 13:45:00,73.91,73.94,73.79,73.8,22392.0,66.1217,66.1486,66.0144,66.0233,22392.0
2022-05-18 13:50:00,73.81,73.82,73.68,73.75,23432.0,66.0323,66.0412,65.9159,65.9786,23432.0
2022-05-18 13:55:00,73.78,73.84,73.71,73.79,17922.0,66.0054,66.0591,65.9428,66.0144,17922.0
2022-05-18 14:00:00,73.78,73.87,73.75,73.81,27236.0,66.0054,66.0859,65.9786,66.0323,27236.0
2022-05-18 14:05:00,73.84,73.91,73.78,73.91,19776.0,66.0591,66.1217,66.0054,66.1217,19776.0
2022-05-18 14:10:00,73.94,74.02,73.9,73.97,33723.0,66.1486,66.2201,66.1128,66.1754,33723.0
2022-05-18 14:15:00,73.96,74.03,73.85,74.0,38628.0,66.1664,66.2291,66.068,66.2022,38628.0
2022-05-18 14:20:00,73.99,74.04,73.92,74.04,22771.0,66.1933,66.238,66.1307,66.238,22771.0
2022-05-18 14:25:00,74.05,74.18,74.05,74.13,19312.0,66.247,66.3633,66.247,66.3185,19312.0
2022-05-18 14:30:00,74.16,74.16,73.99,74.15,199633.0,66.3454,66.3454,66.1933,66.3364,199633.0
2022-05-18 14:35:00,74.14,74.17,74.07,74.14,21073.0,66.3275,66.3543,66.2649,66.3275,21073.0
2022-05-18 14:40:00,74.16,74.25,74.14,74.17,25763.0,66.3454,66.4259,66.3275,66.3543,25763.0
2022-05-18 14:45:00,74.17,74.19,73.96,74.09,37965.0,66.3543,66.3722,66.1664,66.2827,37965.0
2022-05-18 14:50:00,74.08,74.19,74.07,74.17,23842.0,66.2738,66.3722,66.2649,66.3543,23842.0
2022-05-18 14:55:00,74.18,74.24,74.13,74.13,26125.0,66.3633,66.4169,66.3185,66.3185,26125.0
2022-05-18 15:00:00,74.11,74.17,73.99,74.04,24510.0,66.3006,66.3543,66.1933,66.238,24510.0
2022-05-18 15:05:00,74.04,74.09,73.95,73.98,20767.0,66.238,66.2827,66.1575,66.1843,20767.0
2022-05-18 15:10:00,73.97,74.11,73.97,74.0,29194.0,66.1754,66.3006,66.1754,66.2022,29194.0
2022-05-18 15:15:00,74.01,74.07,73.97,74.02,24882.0,66.2112,66.2649,66.1754,66.2201,24882.0
2022-05-18 15:20:00,74.03,74.07,73.89,73.9,42083.0,66.2291,66.2649,66.1038,66.1128,42083.0
2022-05-18 15:25:00,73.9,73.93,73.78,73.79,57547.0,66.1128,66.1396,66.0054,66.0144,57547.0
2022-05-18 15:30:00,73.79,73.8,73.66,73.75,33355.0,66.0144,66.0233,65.8981,65.9786,33355.0
2022-05-18 15:35:00,73.75,74.05,73.74,73.96,46766.0,65.9786,66.247,65.9696,66.1664,46766.0
2022-05-18 15:40:00,73.96,74.03,73.81,73.82,49011.0,66.1664,66.2291,66.0323,66.0412,49011.0
2022-05-18 15:45:00,73.82,73.84,73.7,73.72,75775.0,66.0412,66.0591,65.9338,65.9517,75775.0
2022-05-18 15:50:00,73.73,73.88,73.72,73.74,208859.0,65.9607,66.0949,65.9517,65.9696,208859.0
2022-05-18 15:55:00,73.73,73.84,73.65,73.83,440756.0,65.9607,66.0591,65.8891,66.0501,440756.0
2022-05-19 09:30:00,73.71,73.85,73.35,73.55,87445.0,65.9428,66.068,65.6207,65.7996,87445.0
2022-05-19 09:35:00,73.53,73.57,72.98,73.05,82087.0,65.7818,65.8175,65.2897,65.3523,82087.0
2022-05-19 09:40:00,73.05,73.34,73.05,73.16,54965.0,65.3523,65.6118,65.3523,65.4507,54965.0
2022-05-19 09:45:00,73.16,73.21,73.02,73.09,65219.0,65.4507,65.4955,65.3255,65.3881,65219.0
2022-05-19 09:50:00,73.07,73.14,72.95,72.98,30691.0,65.3702,65.4329,65.2629,65.2897,30691.0
2022-05-19 09:55:00,72.96,73.0,72.62,72.74,40525.0,65.2718,65.3076,64.9676,65.075,40525.0
2022-05-19 10:00:00,72.72,73.06,72.7,72.81,45691.0,65.0571,65.3613,65.0392,65.1376,45691.0
2022-05-19 10:05:00,72.78,72.79,72.62,72.67,68619.0,65.1108,65.1197,64.9676,65.0124,68619.0
2022-05-19 10:10:00,72.67,73.03,72.67,73.03,35951.0,65.0124,65.3344,65.0124,65.3344,35951.0
2022-05-19 10:15:00,73.05,73.21,73.01,73.17,48602.0,65.3523,65.4955,65.3166,65.4597,48602.0
2022-05-19 10:20:00,73.18,73.43,73.17,73.32,45038.0,65.4686,65.6923,65.4597,65.5939,45038.0
2022-05-19 10:25:00,73.33,73.37,73.15,73.25,33219.0,65.6028,65.6386,65.4418,65.5313,33219.0
2022-05-19 10:30:00,73.25,73.31,73.17,73.2,40382.0,65.5313,65.5849,65.4597,65.4865,40382.0
2022-05-19 10:35:00,73.19,73.26,73.06,73.25,41348.0,65.4776,65.5402,65.3613,65.5313,41348.0
2022-05-19 10:40:00,73.22,73.25,73.0,73.01,39753.0,65.5044,65.5313,65.3076,65.3166,39753.0
2022-05-19 10:45:00,73.01,73.11,72.99,73.03,38533.0,65.3166,65.406,65.2987,65.3344,38533.0
2022-05-19 10:50:00,73.02,73.06,72.85,72.97,84627.0,65.3255,65.3613,65.1734,65.2808,84627.0
2022-05-19 10:55:00,72.96,72.97,72.7,72.73,52214.0,65.2718,65.2808,65.0392,65.0661,52214.0
2022-05-19 11:00:00,72.72,72.96,72.7,72.88,27863.0,65.0571,65.2718,65.0392,65.2002,27863.0
2022-05-19 11:05:00,72.87,72.88,72.58,72.65,34031.0,65.1913,65.2002,64.9319,64.9945,34031.0
2022-05-19 11:10:00,72.65,72.75,72.53,72.53,23960.0,64.9945,65.0839,64.8871,64.8871,23960.0
2022-05-19 11:15:00,72.53,72.65,72.53,72.65,33764.0,64.8871,64.9945,64.8871,64.9945,33764.0
2022-05-19 11:20:00,72.64,72.73,72.52,72.72,31128.0,64.9855,65.0661,64.8782,65.0571,31128.0
2022-05-19 11:25:00,72.72,72.72,72.55,72.6,19499.0,65.0571,65.0571,64.905,64.9498,19499.0
2022-05-19 11:30:00,72.61,72.86,72.61,72.84,31975.0,64.9587,65.1824,64.9587,65.1645,31975.0
2022-05-19 11:35:00,72.84,73.03,72.78,73.02,22287.0,65.1645,65.3344,65.1108,65.3255,22287.0
2022-05-19 11:40:00,73.0,73.19,73.0,73.03,31729.0,65.3076,65.4776,65.3076,65.3344,31729.0
2022-05-19 11:45:00,73.05,73.22,72.98,73.18,42015.0,65.3523,65.5044,65.2897,65.4686,42015.0
2022-05-19 11:50:00,73.17,73.17,73.08,73.11,31477.0,65.4597,65.4597,65.3792,65.406,31477.0
2022-05-19 11:55:00,73.11,73.11,72.96,73.04,28861.0,65.406,65.406,65.2718,65.3434,28861.0
2022-05-19 12:00:00,73.04,73.1,72.91,73.02,68734.0,65.3434,65.3971,65.2271,65.3255,68734.0
2022-05-19 12:05:00,73.02,73.13,73.01,73.07,36210.0,65.3255,65.4239,65.3166,65.3702,36210.0
2022-05-19 12:10:00,73.09,73.19,73.09,73.17,30843.0,65.3881,65.4776,65.3881,65.4597,30843.0
2022-05-19 12:15:00,73.17,73.29,73.17,73.2,33686.0,65.4597,65.567,65.4597,65.4865,33686.0
2022-05-19 12:20:00,73.2,73.21,72.94,72.94,39442.0,65.4865,65.4955,65.2539,65.2539,39442.0
2022-05-19 12:25:00,72.94,72.96,72.85,72.9,32966.0,65.2539,65.2718,65.1734,65.2181,32966.0
2022-05-19 12:30:00,72.9,72.97,72.86,72.92,49512.0,65.2181,65.2808,65.1824,65.236,49512.0
2022-05-19 12:35:00,72.92,72.92,72.83,72.86,21458.0,65.236,65.236,65.1555,65.1824,21458.0
2022-05-19 12:40:00,72.86,72.88,72.7,72.74,26900.0,65.1824,65.2002,65.0392,65.075,26900.0
2022-05-19 12:45:00,72.73,72.77,72.69,72.77,29837.0,65.0661,65.1018,65.0303,65.1018,29837.0
2022-05-19 12:50:00,72.76,72.85,72.75,72.85,31790.0,65.0929,65.1734,65.0839,65.1734,31790.0
2022-05-19 12:55:00,72.84,72.89,72.8,72.87,57052.0,65.1645,65.2092,65.1287,65.1913,57052.0
2022-05-19 13:00:00,72.92,72.95,72.81,72.9,27288.0,65.236,65.2629,65.1376,65.2181,27288.0
2022-05-19 13:05:00,72.91,72.94,72.82,72.93,32432.0,65.2271,65.2539,65.1466,65.245,32432.0
2022-05-19 13:10:00,72.93,72.97,72.84,72.97,43263.0,65.245,65.2808,65.1645,65.2808,43263.0
2022-05-19 13:15:00,72.97,72.97,72.9,72.93,36345.0,65.2808,65.2808,65.2181,65.245,36345.0
2022-05-19 13:20:00,72.93,73.11,72.91,73.08,22452.0,65.245,65.406,65.2271,65.3792,22452.0
2022-05-19 13:25:00,73.09,73.09,72.94,72.96,32167.0,65.3881,65.3881,65.2539,65.2718,32167.0
2022-05-19 13:30:00,72.95,73.14,72.91,72.92,33220.0,65.2629,65.4329,65.2271,65.236,33220.0
2022-05-19 13:35:00,72.92,73.09,72.89,73.09,34657.0,65.236,65.3881,65.2092,65.3881,34657.0
2022-05-19 13:40:00,73.07,73.09,72.99,73.04,23722.0,65.3702,65.3881,65.2987,65.3434,23722.0
2022-05-19 13:45:00,73.01,73.02,72.82,72.84,25635.0,65.3166,65.3255,65.1466,65.1645,25635.0
2022-05-19 13:50:00,72.83,73.01,72.82,72.98,33141.0,65.1555,65.3166,65.1466,65.2897,33141.0
2022-05-19 13:55:00,73.0,73.12,73.0,73.07,53573.0,65.3076,65.415,65.3076,65.3702,53573.0
2022-05-19 14:00:00,73.07,73.14,73.0,73.12,35814.0,65.3702,65.4329,65.3076,65.415,35814.0
2022-05-19 14:05:00,73.12,73.21,73.06,73.17,33959.0,65.415,65.4955,65.3613,65.4597,33959.0
2022-05-19 14:10:00,73.17,73.2,73.01,73.06,32350.0,65.4597,65.4865,65.3166,65.3613,32350.0
2022-05-19 14:15:00,73.06,73.12,73.05,73.05,29616.0,65.3613,65.415,65.3523,65.3523,29616.0
2022-05-19 14:20:00,73.05,73.14,72.99,73.11,26076.0,65.3523,65.4329,65.2987,65.406,26076.0
2022-05-19 14:25:00,73.12,73.13,73.03,73.07,23446.0,65.415,65.4239,65.3344,65.3702,23446.0
2022-05-19 14:30:00,73.07,73.15,73.01,73.1,24828.0,65.3702,65.4418,65.3166,65.3971,24828.0
2022-05-19 14:35:00,73.1,73.13,72.97,72.97,34654.0,65.3971,65.4239,65.2808,65.2808,34654.0
2022-05-19 14:40:00,72.97,73.09,72.93,73.09,36873.0,65.2808,65.3881,65.245,65.3881,36873.0
2022-05-19 14:45:00,73.09,73.19,73.09,73.17,35969.0,65.3881,65.4776,65.3881,65.4597,35969.0
2022-05-19 14:50:00,73.19,73.29,73.17,73.28,27958.0,65.4776,65.567,65.4597,65.5581,27958.0
2022-05-19 14:55:00,73.28,73.36,73.22,73.36,29191.0,65.5581,65.6297,65.5044,65.6297,29191.0
2022-05-19 15:00:00,73.36,73.65,73.35,73.62,65517.0,65.6297,65.8891,65.6207,65.8623,65517.0
2022-05-19 15:05:00,73.62,73.66,73.46,73.46,37488.0,65.8623,65.8981,65.7191,65.7191,37488.0
2022-05-19 15:10:00,73.45,73.49,73.39,73.47,51081.0,65.7102,65.746,65.6565,65.7281,51081.0
2022-05-19 15:15:00,73.46,73.5,73.3,73.34,38634.0,65.7191,65.7549,65.576,65.6118,38634.0
2022-05-19 15:20:00,73.35,73.37,73.25,73.27,29763.0,65.6207,65.6386,65.5313,65.5492,29763.0
2022-05-19 15:25:00,73.26,73.36,73.2,73.24,36833.0,65.5402,65.6297,65.4865,65.5223,36833.0
2022-05-19 15:30:00,73.23,73.33,73.19,73.23,57278.0,65.5134,65.6028,65.4776,65.5134,57278.0
2022-05-19 15:35:00,73.22,73.24,73.09,73.21,76969.0,65.5044,65.5223,65.3881,65.4955,76969.0
2022-05-19 15:40:00,73.2,73.3,73.13,73.26,82728.0,65.4865,65.576,65.4239,65.5402,82728.0
2022-05-19 15:45:00,73.27,73.33,73.11,73.22,134029.0,65.5492,65.6028,65.406,65.5044,134029.0
2022-05-19 15:50:00,73.22,73.41,73.19,73.35,305229.0,65.5044,65.6744,65.4776,65.6207,305229.0
2022-05-19 15:55:00,73.34,73.43,73.31,73.33,313039.0,65.6118,65.6923,65.5849,65.6028,313039.0
2022-05-20 09:30:00,73.28,73.64,72.89,73.22,147115.0,65.5581,65.8802,65.2092,65.5044,147115.0
2022-05-20 09:35:00,73.2,73.48,73.2,73.35,31751.0,65.4865,65.737,65.4865,65.6207,31751.0
2022-05-20 09:40:00,73.41,73.75,73.31,73.7,68656.0,65.6744,65.9786,65.5849,65.9338,68656.0
2022-05-20 09:45:00,73.67,73.77,73.63,73.65,38286.0,65.907,65.9965,65.8712,65.8891,38286.0
2022-05-20 09:50:00,73.65,73.72,73.58,73.68,32637.0,65.8891,65.9517,65.8265,65.9159,32637.0
2022-05-20 09:55:00,73.67,73.67,73.45,73.51,36545.0,65.907,65.907,65.7102,65.7639,36545.0
2022-05-20 10:00:00,73.52,73.56,73.42,73.48,46885.0,65.7728,65.8086,65.6833,65.737,46885.0
2022-05-20 10:05:00,73.47,73.6,73.44,73.55,47760.0,65.7281,65.8444,65.7012,65.7996,47760.0
2022-05-20 10:10:00,73.53,73.58,73.33,73.42,50512.0,65.7818,65.8265,65.6028,65.6833,50512.0
2022-05-20 10:15:00,73.42,73.61,73.41,73.49,22901.0,65.6833,65.8533,65.6744,65.746,22901.0
2022-05-20 10:20:00,73.5,73.52,73.43,73.43,18790.0,65.7549,65.7728,65.6923,65.6923,18790.0
2022-05-20 10:25:00,73.44,73.45,73.34,73.39,166428.0,65.7012,65.7102,65.6118,65.6565,166428.0
2022-05-20 10:30:00,73.39,73.45,73.3,73.3,42037.0,65.6565,65.7102,65.576,65.576,42037.0
2022-05-20 10:35:00,73.26,73.28,73.16,73.17,24195.0,65.5402,65.5581,65.4507,65.4597,24195.0
2022-05-20 10:40:00,73.17,73.27,73.15,73.16,18668.0,65.4597,65.5492,65.4418,65.4507,18668.0
2022-05-20 10:45:00,73.16,73.34,73.15,73.33,21962.0,65.4507,65.6118,65.4418,65.6028,21962.0
2022-05-20 10:50:00,73.35,73.38,73.2,73.24,15570.0,65.6207,65.6476,65.4865,65.5223,15570.0
2022-05-20 10:55:00,73.22,73.25,73.13,73.2,20307.0,65.5044,65.5313,65.4239,65.4865,20307.0
2022-05-20 11:00:00,73.17,73.18,73.02,73.05,20948.0,65.4597,65.4686,65.3255,65.3523,20948.0
2022-05-20 11:05:00,73.06,73.13,72.94,72.95,49247.0,65.3613,65.4239,65.2539,65.2629,49247.0
2022-05-20 11:10:00,72.92,72.99,72.84,72.88,30717.0,65.236,65.2987,65.1645,65.2002,30717.0
2022-05-20 11:15:00,72.89,72.98,72.85,72.86,34079.0,65.2092,65.2897,65.1734,65.1824,34079.0
2022-05-20 11:20:00,72.87,72.88,72.72,72.79,54792.0,65.1913,65.2002,65.0571,65.1197,54792.0
2022-05-20 11:25:00,72.8,72.89,72.75,72.79,26178.0,65.1287,65.2092,65.0839,65.1197,26178.0
2022-05-20 11:30:00,72.78,72.88,72.71,72.74,26827.0,65.1108,65.2002,65.0482,65.075,26827.0
2022-05-20 11:35:00,72.75,72.8,72.71,72.79,39620.0,65.0839,65.1287,65.0482,65.1197,39620.0
2022-05-20 11:40:00,72.8,72.84,72.63,72.64,42899.0,65.1287,65.1645,64.9766,64.9855,42899.0
2022-05-20 11:45:00,72.64,72.81,72.63,72.78,23449.0,64.9855,65.1376,64.9766,65.1108,23449.0
2022-05-20 11:50:00,72.78,72.86,72.73,72.78,28070.0,65.1108,65.1824,65.0661,65.1108,28070.0
2022-05-20 11:55:00,72.78,72.89,72.72,72.74,25825.0,65.1108,65.2092,65.0571,65.075,25825.0
2022-05-20 12:00:00,72.75,72.78,72.62,72.72,26364.0,65.0839,65.1108,64.9676,65.0571,26364.0
2022-05-20 12:05:00,72.72,72.76,72.5,72.53,46139.0,65.0571,65.0929,64.8603,64.8871,46139.0
2022-05-20 12:10:00,72.53,72.58,72.43,72.52,50983.0,64.8871,64.9319,64.7977,64.8782,50983.0
2022-05-20 12:15:00,72.52,72.71,72.51,72.71,32480.0,64.8782,65.0482,64.8692,65.0482,32480.0
2022-05-20 12:20:00,72.71,72.91,72.69,72.88,66108.0,65.0482,65.2271,65.0303,65.2002,66108.0
2022-05-20 12:25:00,72.88,72.88,72.78,72.86,131178.0,65.2002,65.2002,65.1108,65.1824,131178.0
2022-05-20 12:30:00,72.87,73.02,72.84,72.92,61525.0,65.1913,65.3255,65.1645,65.236,61525.0
2022-05-20 12:35:00,72.92,72.96,72.85,72.88,191524.0,65.236,65.2718,65.1734,65.2002,191524.0
2022-05-20 12:40:00,72.87,72.98,72.84,72.9,29854.0,65.1913,65.2897,65.1645,65.2181,29854.0
2022-05-20 12:45:00,72.89,73.13,72.89,73.13,56135.0,65.2092,65.4239,65.2092,65.4239,56135.0
2022-05-20 12:50:00,73.13,73.23,73.07,73.12,44335.0,65.4239,65.5134,65.3702,65.415,44335.0
2022-05-20 12:55:00,73.12,73.19,72.95,72.96,91458.0,65.415,65.4776,65.2629,65.2718,91458.0
2022-05-20 13:00:00,72.96,72.98,72.79,72.83,29286.0,65.2718,65.2897,65.1197,65.1555,29286.0
2022-05-20 13:05:00,72.83,72.98,72.74,72.8,34967.0,65.1555,65.2897,65.075,65.1287,34967.0
2022-05-20 13:10:00,72.79,72.94,72.79,72.87,22891.0,65.1197,65.2539,65.1197,65.1913,22891.0
2022-05-20 13:15:00,72.87,72.88,72.75,72.75,18705.0,65.1913,65.2002,65.0839,65.0839,18705.0
2022-05-20 13:20:00,72.76,72.87,72.76,72.83,24184.0,65.0929,65.1913,65.0929,65.1555,24184.0
2022-05-20 13:25:00,72.83,72.89,72.81,72.83,41129.0,65.1555,65.2092,65.1376,65.1555,41129.0
2022-05-20 13:30:00,72.83,72.91,72.76,72.81,55077.0,65.1555,65.2271,65.0929,65.1376,55077.0
2022-05-20 13:35:00,72.83,72.89,72.7,72.84,23064.0,65.1555,65.2092,65.0392,65.1645,23064.0
2022-05-20 13:40:00,72.82,72.95,72.82,72.89,38568.0,65.1466,65.2629,65.1466,65.2092,38568.0
2022-05-20 13:45:00,72.89,73.0,72.86,72.89,51475.0,65.2092,65.3076,65.1824,65.2092,51475.0
2022-05-20 13:50:00,72.88,72.89,72.77,72.84,34185.0,65.2002,65.2092,65.1018,65.1645,34185.0
2022-05-20 13:55:00,72.84,72.91,72.72,72.77,32532.0,65.1645,65.2271,65.0571,65.1018,32532.0
2022-05-20 14:00:00,72.77,72.89,72.76,72.85,29315.0,65.1018,65.2092,65.0929,65.1734,29315.0
2022-05-20 14:05:00,72.84,72.84,72.66,72.78,20585.0,65.1645,65.1645,65.0034,65.1108,20585.0
2022-05-20 14:10:00,72.79,72.85,72.72,72.73,22508.0,65.1197,65.1734,65.0571,65.0661,22508.0
2022-05-20 14:15:00,72.72,72.78,72.65,72.68,24851.0,65.0571,65.1108,64.9945,65.0213,24851.0
2022-05-20 14:20:00,72.69,72.86,72.66,72.78,33885.0,65.0303,65.1824,65.0034,65.1108,33885.0
2022-05-20 14:25:00,72.78,72.82,72.75,72.8,23227.0,65.1108,65.1466,65.0839,65.1287,23227.0
2022-05-20 14:30:00,72.79,72.84,72.66,72.71,74869.0,65.1197,65.1645,65.0034,65.0482,74869.0
2022-05-20 14:35:00,72.7,72.81,72.7,72.72,25705.0,65.0392,65.1376,65.0392,65.0571,25705.0
2022-05-20 14:40:00,72.73,72.98,72.73,72.95,29009.0,65.0661,65.2897,65.0661,65.2629,29009.0
2022-05-20 14:45:00,72.94,72.99,72.9,72.94,18713.0,65.2539,65.2987,65.2181,65.2539,18713.0
2022-05-20 14:50:00,72.94,73.11,72.91,73.02,42082.0,65.2539,65.406,65.2271,65.3255,42082.0
2022-05-20 14:55:00,73.01,73.06,72.96,73.0,33420.0,65.3166,65.3613,65.2718,65.3076,33420.0
2022-05-20 15:00:00,73.0,73.09,72.93,73.0,39916.0,65.3076,65.3881,65.245,65.3076,39916.0
2022-05-20 15:05:00,73.01,73.04,72.91,72.92,35040.0,65.3166,65.3434,65.2271,65.236,35040.0
2022-05-20 15:10:00,72.93,72.94,72.85,72.87,25564.0,65.245,65.2539,65.1734,65.1913,25564.0
2022-05-20 15:15:00,72.89,72.95,72.79,72.85,34781.0,65.2092,65.2629,65.1197,65.1734,34781.0
2022-05-20 15:20:00,72.87,72.89,72.72,72.83,28228.0,65.1913,65.2092,65.0571,65.1555,28228.0
2022-05-20 15:25:00,72.83,72.98,72.82,72.98,27750.0,65.1555,65.2897,65.1466,65.2897,27750.0
2022-05-20 15:30:00,72.99,73.2,72.88,73.16,58475.0,65.2987,65.4865,65.2002,65.4507,58475.0
2022-05-20 15:35:00,73.15,73.3,73.07,73.15,66213.0,65.4418,65.576,65.3702,65.4418,66213.0
2022-05-20 15:40:00,73.15,73.43,73.13,73.32,93448.0,65.4418,65.6923,65.4239,65.5939,93448.0
2022-05-20 15:45:00,73.31,73.44,73.19,73.4,84977.0,65.5849,65.7012,65.4776,65.6655,84977.0
2022-05-20 15:50:00,73.4,73.5,73.23,73.28,146328.0,65.6655,65.7549,65.5134,65.5581,146328.0
2022-05-20 15:55:00,73.29,73.44,73.21,73.41,321199.0,65.567,65.7012,65.4955,65.6744,321199.0
2022-05-23 09:30:00,74.11,74.51,74.11,74.33,106765.0,66.3006,66.6585,66.3006,66.4975,106765.0
2022-05-23 09:35:00,74.32,74.34,73.69,73.86,46748.0,66.4885,66.5064,65.9249,66.077,46748.0
2022-05-23 09:40:00,73.84,73.92,73.43,73.55,32393.0,66.0591,66.1307,65.6923,65.7996,32393.0
2022-05-23 09:45:00,73.57,73.71,73.48,73.6,49106.0,65.8175,65.9428,65.737,65.8444,49106.0
2022-05-23 09:50:00,73.79,73.79,73.38,73.61,114122.0,66.0144,66.0144,65.6476,65.8533,114122.0
2022-05-23 09:55:00,73.62,74.01,73.62,74.01,38659.0,65.8623,66.2112,65.8623,66.2112,38659.0
2022-05-23 10:00:00,74.05,74.08,73.9,74.05,24504.0,66.247,66.2738,66.1128,66.247,24504.0
2022-05-23 10:05:00,74.05,74.25,74.05,74.21,30254.0,66.247,66.4259,66.247,66.3901,30254.0
2022-05-23 10:10:00,74.18,74.29,74.11,74.15,50838.0,66.3633,66.4617,66.3006,66.3364,50838.0
2022-05-23 10:15:00,74.14,74.23,74.1,74.16,34510.0,66.3275,66.408,66.2917,66.3454,34510.0
2022-05-23 10:20:00,74.17,74.32,74.12,74.21,41678.0,66.3543,66.4885,66.3096,66.3901,41678.0
2022-05-23 10:25:00,74.22,74.41,74.15,74.36,67557.0,66.399,66.569,66.3364,66.5243,67557.0
2022-05-23 10:30:00,74.36,74.36,74.03,74.09,48487.0,66.5243,66.5243,66.2291,66.2827,48487.0
2022-05-23 10:35:00,74.1,74.28,74.09,74.27,31347.0,66.2917,66.4527,66.2827,66.4438,31347.0
2022-05-23 10:40:00,74.29,74.51,74.26,74.41,36711.0,66.4617,66.6585,66.4348,66.569,36711.0
2022-05-23 10:45:00,74.41,74.42,74.26,74.31,27672.0,66.569,66.578,66.4348,66.4796,27672.0
2022-05-23 10:50:00,74.33,74.45,74.28,74.42,42947.0,66.4975,66.6048,66.4527,66.578,42947.0
2022-05-23 10:55:00,74.42,74.42,74.3,74.32,21621.0,66.578,66.578,66.4706,66.4885,21621.0
2022-05-23 11:00:00,74.3,74.45,74.28,74.44,55666.0,66.4706,66.6048,66.4527,66.5959,55666.0
2022-05-23 11:05:00,74.44,74.61,74.31,74.58,27913.0,66.5959,66.748,66.4796,66.7211,27913.0
2022-05-23 11:10:00,74.58,74.66,74.54,74.64,31496.0,66.7211,66.7927,66.6853,66.7748,31496.0
2022-05-23 11:15:00,74.61,74.69,74.56,74.67,22164.0,66.748,66.8195,66.7032,66.8016,22164.0
2022-05-23 11:20:00,74.69,74.7,74.51,74.57,33181.0,66.8195,66.8285,66.6585,66.7122,33181.0
2022-05-23 11:25:00,74.56,74.6,74.47,74.59,32622.0,66.7032,66.739,66.6227,66.7301,32622.0
2022-05-23 11:30:00,74.61,74.65,74.54,74.6,63385.0,66.748,66.7837,66.6853,66.739,63385.0
2022-05-23 11:35:00,74.6,74.6,74.5,74.51,15957.0,66.739,66.739,66.6495,66.6585,15957.0
2022-05-23 11:40:00,74.52,74.62,74.5,74.5,30428.0,66.6674,66.7569,66.6495,66.6495,30428.0
2022-05-23 11:45:00,74.5,74.56,74.45,74.51,24996.0,66.6495,66.7032,66.6048,66.6585,24996.0
2022-05-23 11:50:00,74.51,74.51,74.39,74.47,15991.0,66.6585,66.6585,66.5511,66.6227,15991.0
2022-05-23 11:55:00,74.48,74.52,74.37,74.38,16167.0,66.6316,66.6674,66.5332,66.5422,16167.0
2022-05-23 12:00:00,74.39,74.46,74.32,74.35,28986.0,66.5511,66.6138,66.4885,66.5153,28986.0
2022-05-23 12:05:00,74.35,74.41,74.26,74.29,17356.0,66.5153,66.569,66.4348,66.4617,17356.0
2022-05-23 12:10:00,74.26,74.3,74.23,74.3,12051.0,66.4348,66.4706,66.408,66.4706,12051.0
2022-05-23 12:15:00,74.31,74.33,74.21,74.22,22386.0,66.4796,66.4975,66.3901,66.399,22386.0
2022-05-23 12:20:00,74.22,74.24,74.15,74.15,26633.0,66.399,66.4169,66.3364,66.3364,26633.0
2022-05-23 12:25:00,74.14,74.15,74.01,74.04,15925.0,66.3275,66.3364,66.2112,66.238,15925.0
2022-05-23 12:30:00,74.03,74.17,74.03,74.14,17752.0,66.2291,66.3543,66.2291,66.3275,17752.0
2022-05-23 12:35:00,74.15,74.21,74.14,74.21,17280.0,66.3364,66.3901,66.3275,66.3901,17280.0
2022-05-23 12:40:00,74.21,74.23,74.08,74.08,36372.0,66.3901,66.408,66.2738,66.2738,36372.0
2022-05-23 12:45:00,74.09,74.11,74.04,74.09,14603.0,66.2827,66.3006,66.238,66.2827,14603.0
2022-05-23 12:50:00,74.06,74.07,73.93,74.01,25615.0,66.2559,66.2649,66.1396,66.2112,25615.0
2022-05-23 12:55:00,74.01,74.2,74.01,74.2,42900.0,66.2112,66.3812,66.2112,66.3812,42900.0
2022-05-23 13:00:00,74.2,74.23,74.09,74.21,18757.0,66.3812,66.408,66.2827,66.3901,18757.0
2022-05-23 13:05:00,74.2,74.22,74.16,74.2,19760.0,66.3812,66.399,66.3454,66.3812,19760.0
2022-05-23 13:10:00,74.2,74.2,74.07,74.11,16691.0,66.3812,66.3812,66.2649,66.3006,16691.0
2022-05-23 13:15:00,74.12,74.12,73.9,73.95,21970.0,66.3096,66.3096,66.1128,66.1575,21970.0
2022-05-23 13:20:00,73.97,74.03,73.91,73.94,20015.0,66.1754,66.2291,66.1217,66.1486,20015.0
2022-05-23 13:25:00,73.95,74.03,73.93,73.97,13073.0,66.1575,66.2291,66.1396,66.1754,13073.0
2022-05-23 13:30:00,73.96,74.08,73.93,74.06,18434.0,66.1664,66.2738,66.1396,66.2559,18434.0
2022-05-23 13:35:00,74.05,74.08,74.02,74.02,15181.0,66.247,66.2738,66.2201,66.2201,15181.0
2022-05-23 13:40:00,74.03,74.09,74.01,74.08,12157.0,66.2291,66.2827,66.2112,66.2738,12157.0
2022-05-23 13:45:00,74.09,74.19,74.08,74.13,17229.0,66.2827,66.3722,66.2738,66.3185,17229.0
2022-05-23 13:50:00,74.13,74.19,74.06,74.06,16444.0,66.3185,66.3722,66.2559,66.2559,16444.0
2022-05-23 13:55:00,74.07,74.2,74.07,74.2,16850.0,66.2649,66.3812,66.2649,66.3812,16850.0
2022-05-23 14:00:00,74.19,74.2,74.13,74.17,24513.0,66.3722,66.3812,66.3185,66.3543,24513.0
2022-05-23 14:05:00,74.15,74.19,74.11,74.18,15542.0,66.3364,66.3722,66.3006,66.3633,15542.0
2022-05-23 14:10:00,74.18,74.22,74.12,74.13,28161.0,66.3633,66.399,66.3096,66.3185,28161.0
2022-05-23 14:15:00,74.12,74.16,74.04,74.06,14267.0,66.3096,66.3454,66.238,66.2559,14267.0
2022-05-23 14:20:00,74.06,74.14,74.05,74.14,19870.0,66.2559,66.3275,66.247,66.3275,19870.0
2022-05-23 14:25:00,74.15,74.17,74.08,74.13,18871.0,66.3364,66.3543,66.2738,66.3185,18871.0
2022-05-23 14:30:00,74.13,74.18,74.07,74.18,27566.0,66.3185,66.3633,66.2649,66.3633,27566.0
2022-05-23 14:35:00,74.17,74.27,74.17,74.27,39843.0,66.3543,66.4438,66.3543,66.4438,39843.0
2022-05-23 14:40:00,74.27,74.27,74.17,74.19,20709.0,66.4438,66.4438,66.3543,66.3722,20709.0
2022-05-23 14:45:00,74.19,74.24,74.13,74.15,22748.0,66.3722,66.4169,66.3185,66.3364,22748.0
2022-05-23 14:50:00,74.14,74.18,74.07,74.13,20807.0,66.3275,66.3633,66.2649,66.3185,20807.0
2022-05-23 14:55:00,74.13,74.15,74.04,74.05,18009.0,66.3185,66.3364,66.238,66.247,18009.0
2022-05-23 15:00:00,74.05,74.14,74.04,74.13,29135.0,66.247,66.3275,66.238,66.3185,29135.0
2022-05-23 15:05:00,74.13,74.2,74.09,74.2,20361.0,66.3185,66.3812,66.2827,66.3812,20361.0
2022-05-23 15:10:00,74.2,74.22,74.07,74.1,21838.0,66.3812,66.399,66.2649,66.2917,21838.0
2022-05-23 15:15:00,74.1,74.14,74.06,74.12,25707.0,66.2917,66.3275,66.2559,66.3096,25707.0
2022-05-23 15:20:00,74.12,74.16,74.0,74.06,31393.0,66.3096,66.3454,66.2022,66.2559,31393.0
2022-05-23 15:25:00,74.06,74.1,74.0,74.07,21997.0,66.2559,66.2917,66.2022,66.2649,21997.0
2022-05-23 15:30:00,74.06,74.11,74.02,74.05,46535.0,66.2559,66.3006,66.2201,66.247,46535.0
2022-05-23 15:35:00,74.06,74.14,74.02,74.03,34933.0,66.2559,66.3275,66.2201,66.2291,34933.0
2022-05-23 15:40:00,74.03,74.09,73.9,73.93,42617.0,66.2291,66.2827,66.1128,66.1396,42617.0
2022-05-23 15:45:00,73.94,73.94,73.8,73.87,62125.0,66.1486,66.1486,66.0233,66.0859,62125.0
2022-05-23 15:50:00,73.86,74.09,73.83,73.98,163505.0,66.077,66.2827,66.0501,66.1843,163505.0
2022-05-23 15:55:00,73.98,74.16,73.97,74.15,180769.0,66.1843,66.3454,66.1754,66.3364,180769.0
2022-05-24 09:30:00,74.42,74.68,74.25,74.33,81721.0,66.578,66.8106,66.4259,66.4975,81721.0
2022-05-24 09:35:00,74.31,74.66,74.24,74.62,72336.0,66.4796,66.7927,66.4169,66.7569,72336.0
2022-05-24 09:40:00,74.62,74.76,74.58,74.66,59529.0,66.7569,66.8821,66.7211,66.7927,59529.0
2022-05-24 09:45:00,74.65,74.94,74.62,74.93,187906.0,66.7837,67.0432,66.7569,67.0342,187906.0
2022-05-24 09:50:00,74.92,75.07,74.73,74.75,97251.0,67.0253,67.1595,66.8553,66.8732,97251.0
2022-05-24 09:55:00,74.75,74.82,74.69,74.74,34849.0,66.8732,66.9358,66.8195,66.8643,34849.0
2022-05-24 10:00:00,74.73,74.93,74.73,74.81,70509.0,66.8553,67.0342,66.8553,66.9269,70509.0
2022-05-24 10:05:00,74.84,74.9,74.56,74.66,39400.0,66.9537,67.0074,66.7032,66.7927,39400.0
2022-05-24 10:10:00,74.67,74.69,74.5,74.5,29062.0,66.8016,66.8195,66.6495,66.6495,29062.0
2022-05-24 10:15:00,74.5,74.52,74.19,74.24,25277.0,66.6495,66.6674,66.3722,66.4169,25277.0
2022-05-24 10:20:00,74.23,74.35,74.17,74.25,24442.0,66.408,66.5153,66.3543,66.4259,24442.0
2022-05-24 10:25:00,74.23,74.3,74.16,74.22,16041.0,66.408,66.4706,66.3454,66.399,16041.0
2022-05-24 10:30:00,74.22,74.22,74.06,74.2,36970.0,66.399,66.399,66.2559,66.3812,36970.0
2022-05-24 10:35:00,74.19,74.31,74.17,74.26,41153.0,66.3722,66.4796,66.3543,66.4348,41153.0
2022-05-24 10:40:00,74.25,74.26,74.02,74.03,23656.0,66.4259,66.4348,66.2201,66.2291,23656.0
2022-05-24 10:45:00,74.03,74.15,74.01,74.04,37431.0,66.2291,66.3364,66.2112,66.238,37431.0
2022-05-24 10:50:00,74.03,74.15,74.03,74.1,31127.0,66.2291,66.3364,66.2291,66.2917,31127.0
2022-05-24 10:55:00,74.1,74.18,74.03,74.17,30117.0,66.2917,66.3633,66.2291,66.3543,30117.0
2022-05-24 11:00:00,74.17,74.27,74.17,74.22,38644.0,66.3543,66.4438,66.3543,66.399,38644.0
2022-05-24 11:05:00,74.19,74.26,74.17,74.26,25568.0,66.3722,66.4348,66.3543,66.4348,25568.0
2022-05-24 11:10:00,74.25,74.33,74.21,74.28,26574.0,66.4259,66.4975,66.3901,66.4527,26574.0
2022-05-24 11:15:00,74.27,74.3,74.22,74.27,27950.0,66.4438,66.4706,66.399,66.4438,27950.0
2022-05-24 11:20:00,74.26,74.27,74.16,74.27,17772.0,66.4348,66.4438,66.3454,66.4438,17772.0
2022-05-24 11:25:00,74.26,74.35,74.25,74.35,33454.0,66.4348,66.5153,66.4259,66.5153,33454.0
2022-05-24 11:30:00,74.33,74.43,74.31,74.38,37721.0,66.4975,66.5869,66.4796,66.5422,37721.0
2022-05-24 11:35:00,74.36,74.46,74.34,74.45,24136.0,66.5243,66.6138,66.5064,66.6048,24136.0
2022-05-24 11:40:00,74.45,74.62,74.45,74.59,44124.0,66.6048,66.7569,66.6048,66.7301,44124.0
2022-05-24 11:45:00,74.57,74.7,74.56,74.7,40345.0,66.7122,66.8285,66.7032,66.8285,40345.0
2022-05-24 11:50:00,74.7,74.71,74.54,74.55,35320.0,66.8285,66.8374,66.6853,66.6943,35320.0
2022-05-24 11:55:00,74.56,74.78,74.56,74.7,40739.0,66.7032,66.9,66.7032,66.8285,40739.0
2022-05-24 12:00:00,74.68,74.72,74.58,74.61,28309.0,66.8106,66.8464,66.7211,66.748,28309.0
2022-05-24 12:05:00,74.61,74.74,74.57,74.73,31468.0,66.748,66.8643,66.7122,66.8553,31468.0
2022-05-24 12:10:00,74.73,74.8,74.64,74.72,36764.0,66.8553,66.9179,66.7748,66.8464,36764.0
2022-05-24 12:15:00,74.73,74.83,74.67,74.74,43227.0,66.8553,66.9448,66.8016,66.8643,43227.0
2022-05-24 12:20:00,74.75,74.79,74.69,74.78,21401.0,66.8732,66.909,66.8195,66.9,21401.0
2022-05-24 12:25:00,74.79,74.85,74.66,74.67,33295.0,66.909,66.9627,66.7927,66.8016,33295.0
2022-05-24 12:30:00,74.67,74.7,74.61,74.61,17753.0,66.8016,66.8285,66.748,66.748,17753.0
2022-05-24 12:35:00,74.62,74.62,74.5,74.55,15275.0,66.7569,66.7569,66.6495,66.6943,15275.0
2022-05-24 12:40:00,74.53,74.68,74.53,74.65,20822.0,66.6764,66.8106,66.6764,66.7837,20822.0
2022-05-24 12:45:00,74.65,74.74,74.64,74.74,23363.0,66.7837,66.8643,66.7748,66.8643,23363.0
2022-05-24 12:50:00,74.74,74.88,74.72,74.85,37780.0,66.8643,66.9895,66.8464,66.9627,37780.0
2022-05-24 12:55:00,74.84,74.93,74.83,74.84,39893.0,66.9537,67.0342,66.9448,66.9537,39893.0
2022-05-24 13:00:00,74.83,74.83,74.69,74.73,22102.0,66.9448,66.9448,66.8195,66.8553,22102.0
2022-05-24 13:05:00,74.73,74.83,74.73,74.78,23809.0,66.8553,66.9448,66.8553,66.9,23809.0
2022-05-24 13:10:00,74.76,74.87,74.75,74.85,21960.0,66.8821,66.9806,66.8732,66.9627,21960.0
2022-05-24 13:15:00,74.85,74.96,74.84,74.9,32977.0,66.9627,67.0611,66.9537,67.0074,32977.0
2022-05-24 13:20:00,74.88,74.94,74.83,74.9,20924.0,66.9895,67.0432,66.9448,67.0074,20924.0
2022-05-24 13:25:00,74.89,74.97,74.89,74.96,17686.0,66.9984,67.07,66.9984,67.0611,17686.0
2022-05-24 13:30:00,74.95,74.96,74.81,74.84,25053.0,67.0521,67.0611,66.9269,66.9537,25053.0
2022-05-24 13:35:00,74.84,74.92,74.79,74.87,23806.0,66.9537,67.0253,66.909,66.9806,23806.0
2022-05-24 13:40:00,74.88,74.98,74.76,74.79,88744.0,66.9895,67.079,66.8821,66.909,88744.0
2022-05-24 13:45:00,74.8,74.88,74.8,74.84,57482.0,66.9179,66.9895,66.9179,66.9537,57482.0
2022-05-24 13:50:00,74.83,74.89,74.82,74.89,62668.0,66.9448,66.9984,66.9358,66.9984,62668.0
2022-05-24 13:55:00,74.9,74.99,74.9,74.93,96874.0,67.0074,67.0879,67.0074,67.0342,96874.0
2022-05-24 14:00:00,74.94,75.03,74.94,74.98,47838.0,67.0432,67.1237,67.0432,67.079,47838.0
2022-05-24 14:05:00,74.97,75.11,74.92,75.07,48232.0,67.07,67.1953,67.0253,67.1595,48232.0
2022-05-24 14:10:00,75.09,75.24,75.09,75.16,46246.0,67.1774,67.3116,67.1774,67.24,46246.0
2022-05-24 14:15:00,75.17,75.17,75.05,75.09,305538.0,67.2489,67.2489,67.1416,67.1774,305538.0
2022-05-24 14:20:00,75.09,75.36,75.07,75.35,69645.0,67.1774,67.4189,67.1595,67.41,69645.0
2022-05-24 14:25:00,75.34,75.37,75.25,75.25,21735.0,67.401,67.4279,67.3205,67.3205,21735.0
2022-05-24 14:30:00,75.23,75.41,75.23,75.4,31510.0,67.3026,67.4637,67.3026,67.4547,31510.0
2022-05-24 14:35:00,75.41,75.56,75.41,75.46,51206.0,67.4637,67.5978,67.4637,67.5084,51206.0
2022-05-24 14:40:00,75.47,75.5,75.26,75.29,136123.0,67.5173,67.5442,67.3295,67.3563,136123.0
2022-05-24 14:45:00,75.28,75.31,75.13,75.22,55763.0,67.3473,67.3742,67.2132,67.2937,55763.0
2022-05-24 14:50:00,75.21,75.25,75.12,75.25,31551.0,67.2847,67.3205,67.2042,67.3205,31551.0
2022-05-24 14:55:00,75.26,75.33,75.21,75.3,58075.0,67.3295,67.3921,67.2847,67.3652,58075.0
2022-05-24 15:00:00,75.29,75.49,75.27,75.42,54814.0,67.3563,67.5352,67.3384,67.4726,54814.0
2022-05-24 15:05:00,75.41,75.48,75.41,75.43,32724.0,67.4637,67.5263,67.4637,67.4815,32724.0
2022-05-24 15:10:00,75.42,75.61,75.42,75.6,59335.0,67.4726,67.6426,67.4726,67.6336,59335.0
2022-05-24 15:15:00,75.61,75.64,75.55,75.58,52958.0,67.6426,67.6694,67.5889,67.6157,52958.0
2022-05-24 15:20:00,75.6,75.68,75.52,75.62,76798.0,67.6336,67.7052,67.5621,67.6515,76798.0
2022-05-24 15:25:00,75.61,75.74,75.56,75.74,55685.0,67.6426,67.7589,67.5978,67.7589,55685.0
2022-05-24 15:30:00,75.75,75.76,75.68,75.69,71701.0,67.7678,67.7768,67.7052,67.7141,71701.0
2022-05-24 15:35:00,75.71,75.97,75.71,75.9,154704.0,67.732,67.9646,67.732,67.902,154704.0
2022-05-24 15:40:00,75.9,75.93,75.8,75.83,93445.0,67.902,67.9289,67.8126,67.8394,93445.0
2022-05-24 15:45:00,75.83,75.95,75.8,75.88,149966.0,67.8394,67.9467,67.8126,67.8841,149966.0
2022-05-24 15:50:00,75.89,75.93,75.72,75.73,278077.0,67.8931,67.9289,67.741,67.7499,278077.0
2022-05-24 15:55:00,75.73,75.84,75.6,75.7,592053.0,67.7499,67.8483,67.6336,67.7231,592053.0
2022-05-25 09:30:00,75.8,75.94,75.62,75.85,76441.0,67.8126,67.9378,67.6515,67.8573,76441.0
2022-05-25 09:35:00,75.8,76.0,75.71,75.94,70785.0,67.8126,67.9915,67.732,67.9378,70785.0
2022-05-25 09:40:00,75.95,75.95,75.7,75.75,56398.0,67.9467,67.9467,67.7231,67.7678,56398.0
2022-05-25 09:45:00,75.75,75.94,75.61,75.91,65775.0,67.7678,67.9378,67.6426,67.911,65775.0
2022-05-25 09:50:00,75.96,76.07,75.87,76.02,43259.0,67.9557,68.0541,67.8752,68.0094,43259.0
2022-05-25 09:55:00,76.02,76.09,75.92,75.96,42931.0,68.0094,68.072,67.9199,67.9557,42931.0
2022-05-25 10:00:00,75.96,76.01,75.53,75.53,117723.0,67.9557,68.0004,67.571,67.571,117723.0
2022-05-25 10:05:00,75.54,75.77,75.54,75.64,23678.0,67.58,67.7857,67.58,67.6694,23678.0
2022-05-25 10:10:00,75.65,75.7,75.4,75.45,42407.0,67.6784,67.7231,67.4547,67.4994,42407.0
2022-05-25 10:15:00,75.44,75.57,75.35,75.53,25988.0,67.4905,67.6068,67.41,67.571,25988.0
2022-05-25 10:20:00,75.52,75.64,75.45,75.47,29748.0,67.5621,67.6694,67.4994,67.5173,29748.0
2022-05-25 10:25:00,75.47,75.51,75.37,75.46,30619.0,67.5173,67.5531,67.4279,67.5084,30619.0
2022-05-25 10:30:00,75.46,75.48,75.27,75.38,27140.0,67.5084,67.5263,67.3384,67.4368,27140.0
2022-05-25 10:35:00,75.39,75.44,75.28,75.41,23029.0,67.4458,67.4905,67.3473,67.4637,23029.0
2022-05-25 10:40:00,75.41,75.5,75.36,75.47,27677.0,67.4637,67.5442,67.4189,67.5173,27677.0
2022-05-25 10:45:00,75.47,75.59,75.28,75.55,22399.0,67.5173,67.6247,67.3473,67.5889,22399.0
2022-05-25 10:50:00,75.57,75.7,75.54,75.58,19466.0,67.6068,67.7231,67.58,67.6157,19466.0
2022-05-25 10:55:00,75.6,75.67,75.56,75.67,10093.0,67.6336,67.6963,67.5978,67.6963,10093.0
2022-05-25 11:00:00,75.69,75.7,75.5,75.6,19924.0,67.7141,67.7231,67.5442,67.6336,19924.0
2022-05-25 11:05:00,75.59,75.59,75.45,75.52,11537.0,67.6247,67.6247,67.4994,67.5621,11537.0
2022-05-25 11:10:00,75.51,75.51,75.41,75.47,10906.0,67.5531,67.5531,67.4637,67.5173,10906.0
2022-05-25 11:15:00,75.46,75.63,75.45,75.59,17317.0,67.5084,67.6605,67.4994,67.6247,17317.0
2022-05-25 11:20:00,75.59,75.68,75.54,75.66,19119.0,67.6247,67.7052,67.58,67.6873,19119.0
2022-05-25 11:25:00,75.65,75.76,75.64,75.75,14366.0,67.6784,67.7768,67.6694,67.7678,14366.0
2022-05-25 11:30:00,75.74,75.74,75.64,75.68,31097.0,67.7589,67.7589,67.6694,67.7052,31097.0
2022-05-25 11:35:00,75.67,75.71,75.59,75.65,37372.0,67.6963,67.732,67.6247,67.6784,37372.0
2022-05-25 11:40:00,75.63,75.73,75.58,75.73,26002.0,67.6605,67.7499,67.6157,67.7499,26002.0
2022-05-25 11:45:00,75.72,75.75,75.7,75.73,32712.0,67.741,67.7678,67.7231,67.7499,32712.0
2022-05-25 11:50:00,75.74,75.74,75.65,75.73,23685.0,67.7589,67.7589,67.6784,67.7499,23685.0
2022-05-25 11:55:00,75.73,75.86,75.71,75.83,18847.0,67.7499,67.8662,67.732,67.8394,18847.0
2022-05-25 12:00:00,75.84,75.92,75.84,75.85,14618.0,67.8483,67.9199,67.8483,67.8573,14618.0
2022-05-25 12:05:00,75.84,75.88,75.72,75.76,29229.0,67.8483,67.8841,67.741,67.7768,29229.0
2022-05-25 12:10:00,75.75,75.77,75.6,75.66,29522.0,67.7678,67.7857,67.6336,67.6873,29522.0
2022-05-25 12:15:00,75.67,75.67,75.49,75.52,13998.0,67.6963,67.6963,67.5352,67.5621,13998.0
2022-05-25 12:20:00,75.51,75.63,75.49,75.5,14268.0,67.5531,67.6605,67.5352,67.5442,14268.0
2022-05-25 12:25:00,75.5,75.54,75.47,75.53,19455.0,67.5442,67.58,67.5173,67.571,19455.0
2022-05-25 12:30:00,75.52,75.57,75.5,75.54,12592.0,67.5621,67.6068,67.5442,67.58,12592.0
2022-05-25 12:35:00,75.54,75.57,75.45,75.51,18339.0,67.58,67.6068,67.4994,67.5531,18339.0
2022-05-25 12:40:00,75.51,75.64,75.49,75.63,12730.0,67.5531,67.6694,67.5352,67.6605,12730.0
2022-05-25 12:45:00,75.64,75.65,75.55,75.56,11135.0,67.6694,67.6784,67.5889,67.5978,11135.0
2022-05-25 12:50:00,75.56,75.56,75.5,75.51,14141.0,67.5978,67.5978,67.5442,67.5531,14141.0
2022-05-25 12:55:00,75.51,75.57,75.5,75.56,9935.0,67.5531,67.6068,67.5442,67.5978,9935.0
2022-05-25 13:00:00,75.55,75.56,75.47,75.48,14968.0,67.5889,67.5978,67.5173,67.5263,14968.0
2022-05-25 13:05:00,75.49,75.57,75.49,75.5,11485.0,67.5352,67.6068,67.5352,67.5442,11485.0
2022-05-25 13:10:00,75.5,75.5,75.43,75.5,10156.0,67.5442,67.5442,67.4815,67.5442,10156.0
2022-05-25 13:15:00,75.51,75.61,75.5,75.59,11112.0,67.5531,67.6426,67.5442,67.6247,11112.0
2022-05-25 13:20:00,75.59,75.61,75.49,75.53,13648.0,67.6247,67.6426,67.5352,67.571,13648.0
2022-05-25 13:25:00,75.52,75.6,75.49,75.59,22361.0,67.5621,67.6336,67.5352,67.6247,22361.0
2022-05-25 13:30:00,75.58,75.62,75.47,75.5,16341.0,67.6157,67.6515,67.5173,67.5442,16341.0
2022-05-25 13:35:00,75.49,75.55,75.42,75.42,14409.0,67.5352,67.5889,67.4726,67.4726,14409.0
2022-05-25 13:40:00,75.44,75.47,75.39,75.4,10919.0,67.4905,67.5173,67.4458,67.4547,10919.0
2022-05-25 13:45:00,75.42,75.43,75.34,75.34,11489.0,67.4726,67.4815,67.401,67.401,11489.0
2022-05-25 13:50:00,75.34,75.35,75.26,75.32,19799.0,67.401,67.41,67.3295,67.3831,19799.0
2022-05-25 13:55:00,75.31,75.32,75.26,75.3,11576.0,67.3742,67.3831,67.3295,67.3652,11576.0
2022-05-25 14:00:00,75.29,75.49,75.26,75.38,65368.0,67.3563,67.5352,67.3295,67.4368,65368.0
2022-05-25 14:05:00,75.37,75.41,75.13,75.24,45026.0,67.4279,67.4637,67.2132,67.3116,45026.0
2022-05-25 14:10:00,75.23,75.36,75.14,75.19,51275.0,67.3026,67.4189,67.2221,67.2668,51275.0
2022-05-25 14:15:00,75.22,75.44,75.19,75.36,43892.0,67.2937,67.4905,67.2668,67.4189,43892.0
2022-05-25 14:20:00,75.36,75.41,75.29,75.4,21275.0,67.4189,67.4637,67.3563,67.4547,21275.0
2022-05-25 14:25:00,75.42,75.57,75.4,75.47,26018.0,67.4726,67.6068,67.4547,67.5173,26018.0
2022-05-25 14:30:00,75.47,75.5,75.41,75.44,29231.0,67.5173,67.5442,67.4637,67.4905,29231.0
2022-05-25 14:35:00,75.43,75.49,75.32,75.32,31939.0,67.4815,67.5352,67.3831,67.3831,31939.0
2022-05-25 14:40:00,75.34,75.51,75.31,75.39,23297.0,67.401,67.5531,67.3742,67.4458,23297.0
2022-05-25 14:45:00,75.38,75.43,75.36,75.37,21196.0,67.4368,67.4815,67.4189,67.4279,21196.0
2022-05-25 14:50:00,75.41,75.51,75.35,75.45,34046.0,67.4637,67.5531,67.41,67.4994,34046.0
2022-05-25 14:55:00,75.48,75.53,75.4,75.4,25089.0,67.5263,67.571,67.4547,67.4547,25089.0
2022-05-25 15:00:00,75.42,75.66,75.4,75.65,25236.0,67.4726,67.6873,67.4547,67.6784,25236.0
2022-05-25 15:05:00,75.64,75.64,75.51,75.56,21292.0,67.6694,67.6694,67.5531,67.5978,21292.0
2022-05-25 15:10:00,75.55,75.61,75.53,75.59,20737.0,67.5889,67.6426,67.571,67.6247,20737.0
2022-05-25 15:15:00,75.6,75.61,75.51,75.56,27314.0,67.6336,67.6426,67.5531,67.5978,27314.0
2022-05-25 15:20:00,75.56,75.62,75.51,75.52,18360.0,67.5978,67.6515,67.5531,67.5621,18360.0
2022-05-25 15:25:00,75.53,75.56,75.49,75.56,25187.0,67.571,67.5978,67.5352,67.5978,25187.0
2022-05-25 15:30:00,75.57,75.62,75.53,75.59,31204.0,67.6068,67.6515,67.571,67.6247,31204.0
2022-05-25 15:35:00,75.59,75.63,75.55,75.57,42370.0,67.6247,67.6605,67.5889,67.6068,42370.0
2022-05-25 15:40:00,75.57,75.69,75.56,75.69,45591.0,67.6068,67.7141,67.5978,67.7141,45591.0
2022-05-25 15:45:00,75.68,75.73,75.63,75.69,59864.0,67.7052,67.7499,67.6605,67.7141,59864.0
2022-05-25 15:50:00,75.69,75.69,75.54,75.67,154163.0,67.7141,67.7141,67.58,67.6963,154163.0
2022-05-25 15:55:00,75.65,75.76,75.65,75.7,220010.0,67.6784,67.7768,67.6784,67.7231,220010.0
2022-05-26 09:30:00,76.25,76.3,75.81,75.85,82074.0,68.2151,68.2599,67.8215,67.8573,82074.0
2022-05-26 09:35:00,75.88,75.93,75.61,75.93,28776.0,67.8841,67.9289,67.6426,67.9289,28776.0
2022-05-26 09:40:00,75.99,76.01,75.84,75.94,28024.0,67.9825,68.0004,67.8483,67.9378,28024.0
2022-05-26 09:45:00,75.93,76.0,75.81,75.95,24864.0,67.9289,67.9915,67.8215,67.9467,24864.0
2022-05-26 09:50:00,75.99,76.02,75.66,75.8,27077.0,67.9825,68.0094,67.6873,67.8126,27077.0
2022-05-26 09:55:00,75.81,75.94,75.77,75.88,15495.0,67.8215,67.9378,67.7857,67.8841,15495.0
2022-05-26 10:00:00,75.87,76.01,75.86,76.0,18359.0,67.8752,68.0004,67.8662,67.9915,18359.0
2022-05-26 10:05:00,75.98,75.98,75.85,75.93,19834.0,67.9736,67.9736,67.8573,67.9289,19834.0
2022-05-26 10:10:00,75.91,75.95,75.78,75.79,15916.0,67.911,67.9467,67.7947,67.8036,15916.0
2022-05-26 10:15:00,75.81,75.85,75.61,75.62,21398.0,67.8215,67.8573,67.6426,67.6515,21398.0
2022-05-26 10:20:00,75.63,75.71,75.56,75.69,19127.0,67.6605,67.732,67.5978,67.7141,19127.0
2022-05-26 10:25:00,75.68,75.91,75.68,75.9,14351.0,67.7052,67.911,67.7052,67.902,14351.0
2022-05-26 10:30:00,75.91,76.05,75.9,76.04,25383.0,67.911,68.0362,67.902,68.0273,25383.0
2022-05-26 10:35:00,76.06,76.12,76.0,76.1,26881.0,68.0452,68.0988,67.9915,68.0809,26881.0
2022-05-26 10:40:00,76.12,76.2,76.09,76.15,19525.0,68.0988,68.1704,68.072,68.1257,19525.0
2022-05-26 10:45:00,76.11,76.18,76.02,76.08,12132.0,68.0899,68.1525,68.0094,68.063,12132.0
2022-05-26 10:50:00,76.03,76.12,76.02,76.08,24283.0,68.0183,68.0988,68.0094,68.063,24283.0
2022-05-26 10:55:00,76.06,76.1,76.01,76.02,12353.0,68.0452,68.0809,68.0004,68.0094,12353.0
2022-05-26 11:00:00,76.02,76.02,75.92,75.93,11236.0,68.0094,68.0094,67.9199,67.9289,11236.0
2022-05-26 11:05:00,75.92,76.0,75.89,75.99,9634.0,67.9199,67.9915,67.8931,67.9825,9634.0
2022-05-26 11:10:00,76.0,76.01,75.95,75.98,8713.0,67.9915,68.0004,67.9467,67.9736,8713.0
2022-05-26 11:15:00,75.98,76.06,75.95,76.03,24530.0,67.9736,68.0452,67.9467,68.0183,24530.0
2022-05-26 11:20:00,76.04,76.07,75.82,75.82,21922.0,68.0273,68.0541,67.8304,67.8304,21922.0
2022-05-26 11:25:00,75.82,75.88,75.72,75.76,22935.0,67.8304,67.8841,67.741,67.7768,22935.0
2022-05-26 11:30:00,75.76,75.88,75.76,75.84,26574.0,67.7768,67.8841,67.7768,67.8483,26574.0
2022-05-26 11:35:00,75.84,75.85,75.76,75.76,17987.0,67.8483,67.8573,67.7768,67.7768,17987.0
2022-05-26 11:40:00,75.76,75.8,75.72,75.74,16505.0,67.7768,67.8126,67.741,67.7589,16505.0
2022-05-26 11:45:00,75.75,75.77,75.62,75.64,20010.0,67.7678,67.7857,67.6515,67.6694,20010.0
2022-05-26 11:50:00,75.63,75.68,75.61,75.67,11366.0,67.6605,67.7052,67.6426,67.6963,11366.0
2022-05-26 11:55:00,75.67,75.73,75.67,75.7,18234.0,67.6963,67.7499,67.6963,67.7231,18234.0
2022-05-26 12:00:00,75.69,75.77,75.68,75.72,22133.0,67.7141,67.7857,67.7052,67.741,22133.0
2022-05-26 12:05:00,75.7,75.73,75.61,75.64,9715.0,67.7231,67.7499,67.6426,67.6694,9715.0
2022-05-26 12:10:00,75.62,75.63,75.49,75.51,16135.0,67.6515,67.6605,67.5352,67.5531,16135.0
2022-05-26 12:15:00,75.5,75.54,75.45,75.51,18984.0,67.5442,67.58,67.4994,67.5531,18984.0
2022-05-26 12:20:00,75.49,75.54,75.47,75.47,11337.0,67.5352,67.58,67.5173,67.5173,11337.0
2022-05-26 12:25:00,75.47,75.47,75.39,75.44,15053.0,67.5173,67.5173,67.4458,67.4905,15053.0
2022-05-26 12:30:00,75.44,75.59,75.44,75.57,21666.0,67.4905,67.6247,67.4905,67.6068,21666.0
2022-05-26 12:35:00,75.58,75.61,75.56,75.61,21991.0,67.6157,67.6426,67.5978,67.6426,21991.0
2022-05-26 12:40:00,75.61,75.68,75.54,75.54,35589.0,67.6426,67.7052,67.58,67.58,35589.0
2022-05-26 12:45:00,75.53,75.56,75.41,75.46,20563.0,67.571,67.5978,67.4637,67.5084,20563.0
2022-05-26 12:50:00,75.45,75.54,75.45,75.51,10933.0,67.4994,67.58,67.4994,67.5531,10933.0
2022-05-26 12:55:00,75.52,75.57,75.51,75.56,12105.0,67.5621,67.6068,67.5531,67.5978,12105.0
2022-05-26 13:00:00,75.56,75.59,75.54,75.56,21815.0,67.5978,67.6247,67.58,67.5978,21815.0
2022-05-26 13:05:00,75.56,75.57,75.5,75.53,20718.0,67.5978,67.6068,67.5442,67.571,20718.0
2022-05-26 13:10:00,75.54,75.56,75.48,75.53,23125.0,67.58,67.5978,67.5263,67.571,23125.0
2022-05-26 13:15:00,75.53,75.54,75.48,75.5,27697.0,67.571,67.58,67.5263,67.5442,27697.0
2022-05-26 13:20:00,75.48,75.54,75.48,75.51,20273.0,67.5263,67.58,67.5263,67.5531,20273.0
2022-05-26 13:25:00,75.52,75.61,75.5,75.5,40932.0,67.5621,67.6426,67.5442,67.5442,40932.0
2022-05-26 13:30:00,75.51,75.53,75.38,75.41,25652.0,67.5531,67.571,67.4368,67.4637,25652.0
2022-05-26 13:35:00,75.42,75.45,75.36,75.38,16286.0,67.4726,67.4994,67.4189,67.4368,16286.0
2022-05-26 13:40:00,75.38,75.41,75.35,75.36,14427.0,67.4368,67.4637,67.41,67.4189,14427.0
2022-05-26 13:45:00,75.37,75.37,75.3,75.32,13252.0,67.4279,67.4279,67.3652,67.3831,13252.0
2022-05-26 13:50:00,75.31,75.34,75.27,75.28,10834.0,67.3742,67.401,67.3384,67.3473,10834.0
2022-05-26 13:55:00,75.28,75.35,75.25,75.33,27911.0,67.3473,67.41,67.3205,67.3921,27911.0
2022-05-26 14:00:00,75.33,75.35,75.29,75.34,16781.0,67.3921,67.41,67.3563,67.401,16781.0
2022-05-26 14:05:00,75.35,75.43,75.32,75.4,20198.0,67.41,67.4815,67.3831,67.4547,20198.0
2022-05-26 14:10:00,75.39,75.4,75.29,75.31,9378.0,67.4458,67.4547,67.3563,67.3742,9378.0
2022-05-26 14:15:00,75.29,75.33,75.25,75.28,19362.0,67.3563,67.3921,67.3205,67.3473,19362.0
2022-05-26 14:20:00,75.28,75.37,75.28,75.37,19852.0,67.3473,67.4279,67.3473,67.4279,19852.0
2022-05-26 14:25:00,75.37,75.4,75.34,75.36,14091.0,67.4279,67.4547,67.401,67.4189,14091.0
2022-05-26 14:30:00,75.36,75.43,75.36,75.37,13882.0,67.4189,67.4815,67.4189,67.4279,13882.0
2022-05-26 14:35:00,75.36,75.37,75.29,75.33,16427.0,67.4189,67.4279,67.3563,67.3921,16427.0
2022-05-26 14:40:00,75.31,75.41,75.3,75.38,13764.0,67.3742,67.4637,67.3652,67.4368,13764.0
2022-05-26 14:45:00,75.39,75.48,75.38,75.47,17114.0,67.4458,67.5263,67.4368,67.5173,17114.0
2022-05-26 14:50:00,75.46,75.49,75.43,75.48,15160.0,67.5084,67.5352,67.4815,67.5263,15160.0
2022-05-26 14:55:00,75.48,75.55,75.48,75.52,17365.0,67.5263,67.5889,67.5263,67.5621,17365.0
2022-05-26 15:00:00,75.51,75.56,75.49,75.54,25817.0,67.5531,67.5978,67.5352,67.58,25817.0
2022-05-26 15:05:00,75.53,75.65,75.52,75.64,30669.0,67.571,67.6784,67.5621,67.6694,30669.0
2022-05-26 15:10:00,75.63,75.63,75.56,75.57,24783.0,67.6605,67.6605,67.5978,67.6068,24783.0
2022-05-26 15:15:00,75.58,75.6,75.45,75.47,25979.0,67.6157,67.6336,67.4994,67.5173,25979.0
2022-05-26 15:20:00,75.46,75.46,75.28,75.29,29036.0,67.5084,67.5084,67.3473,67.3563,29036.0
2022-05-26 15:25:00,75.28,75.38,75.24,75.35,48151.0,67.3473,67.4368,67.3116,67.41,48151.0
2022-05-26 15:30:00,75.34,75.46,75.33,75.45,59668.0,67.401,67.5084,67.3921,67.4994,59668.0
2022-05-26 15:35:00,75.46,75.47,75.39,75.44,32418.0,67.5084,67.5173,67.4458,67.4905,32418.0
2022-05-26 15:40:00,75.43,75.54,75.39,75.54,50270.0,67.4815,67.58,67.4458,67.58,50270.0
2022-05-26 15:45:00,75.54,75.58,75.44,75.47,71899.0,67.58,67.6157,67.4905,67.5173,71899.0
2022-05-26 15:50:00,75.47,75.53,75.27,75.28,104525.0,67.5173,67.571,67.3384,67.3473,104525.0
2022-05-26 15:55:00,75.27,75.35,75.25,75.3,181222.0,67.3384,67.41,67.3205,67.3652,181222.0
2022-05-27 09:30:00,75.11,75.58,75.06,75.58,137280.0,67.1953,67.6157,67.1505,67.6157,137280.0
2022-05-27 09:35:00,75.62,75.69,75.49,75.67,79675.0,67.6515,67.7141,67.5352,67.6963,79675.0
2022-05-27 09:40:00,75.67,75.75,75.48,75.74,54267.0,67.6963,67.7678,67.5263,67.7589,54267.0
2022-05-27 09:45:00,75.74,75.77,75.52,75.75,125594.0,67.7589,67.7857,67.5621,67.7678,125594.0
2022-05-27 09:50:00,75.77,75.79,75.59,75.76,34633.0,67.7857,67.8036,67.6247,67.7768,34633.0
2022-05-27 09:55:00,75.78,75.9,75.73,75.81,19647.0,67.7947,67.902,67.7499,67.8215,19647.0
2022-05-27 10:00:00,75.82,75.9,75.74,75.84,41125.0,67.8304,67.902,67.7589,67.8483,41125.0
2022-05-27 10:05:00,75.83,75.87,75.72,75.86,17558.0,67.8394,67.8752,67.741,67.8662,17558.0
2022-05-27 10:10:00,75.85,75.85,75.68,75.82,29623.0,67.8573,67.8573,67.7052,67.8304,29623.0
2022-05-27 10:15:00,75.82,75.88,75.81,75.88,19868.0,67.8304,67.8841,67.8215,67.8841,19868.0
2022-05-27 10:20:00,75.87,76.05,75.84,76.02,36553.0,67.8752,68.0362,67.8483,68.0094,36553.0
2022-05-27 10:25:00,76.0,76.09,75.94,76.05,24430.0,67.9915,68.072,67.9378,68.0362,24430.0
2022-05-27 10:30:00,76.04,76.11,75.93,75.94,22213.0,68.0273,68.0899,67.9289,67.9378,22213.0
2022-05-27 10:35:00,75.92,75.98,75.87,75.88,57032.0,67.9199,67.9736,67.8752,67.8841,57032.0
2022-05-27 10:40:00,75.84,75.88,75.8,75.88,30646.0,67.8483,67.8841,67.8126,67.8841,30646.0
2022-05-27 10:45:00,75.89,76.08,75.89,76.05,31301.0,67.8931,68.063,67.8931,68.0362,31301.0
2022-05-27 10:50:00,76.05,76.06,75.97,75.99,36677.0,68.0362,68.0452,67.9646,67.9825,36677.0
2022-05-27 10:55:00,75.98,76.02,75.92,75.97,41131.0,67.9736,68.0094,67.9199,67.9646,41131.0
2022-05-27 11:00:00,75.96,76.0,75.9,75.98,12583.0,67.9557,67.9915,67.902,67.9736,12583.0
2022-05-27 11:05:00,75.98,76.0,75.82,75.83,11271.0,67.9736,67.9915,67.8304,67.8394,11271.0
2022-05-27 11:10:00,75.86,75.93,75.83,75.91,16620.0,67.8662,67.9289,67.8394,67.911,16620.0
2022-05-27 11:15:00,75.92,76.01,75.91,75.94,21378.0,67.9199,68.0004,67.911,67.9378,21378.0
2022-05-27 11:20:00,75.92,75.92,75.76,75.77,13534.0,67.9199,67.9199,67.7768,67.7857,13534.0
2022-05-27 11:25:00,75.78,75.87,75.78,75.81,14433.0,67.7947,67.8752,67.7947,67.8215,14433.0
2022-05-27 11:30:00,75.81,75.81,75.66,75.7,21335.0,67.8215,67.8215,67.6873,67.7231,21335.0
2022-05-27 11:35:00,75.7,75.78,75.66,75.77,34992.0,67.7231,67.7947,67.6873,67.7857,34992.0
2022-05-27 11:40:00,75.78,75.9,75.76,75.9,22259.0,67.7947,67.902,67.7768,67.902,22259.0
2022-05-27 11:45:00,75.91,75.97,75.9,75.91,25849.0,67.911,67.9646,67.902,67.911,25849.0
2022-05-27 11:50:00,75.9,75.9,75.8,75.86,22209.0,67.902,67.902,67.8126,67.8662,22209.0
2022-05-27 11:55:00,75.88,75.88,75.81,75.81,13399.0,67.8841,67.8841,67.8215,67.8215,13399.0
2022-05-27 12:00:00,75.8,75.85,75.77,75.83,16241.0,67.8126,67.8573,67.7857,67.8394,16241.0
2022-05-27 12:05:00,75.83,75.83,75.75,75.78,20851.0,67.8394,67.8394,67.7678,67.7947,20851.0
2022-05-27 12:10:00,75.78,75.87,75.77,75.86,33571.0,67.7947,67.8752,67.7857,67.8662,33571.0
2022-05-27 12:15:00,75.86,75.89,75.83,75.86,21557.0,67.8662,67.8931,67.8394,67.8662,21557.0
2022-05-27 12:20:00,75.85,75.85,75.71,75.71,12377.0,67.8573,67.8573,67.732,67.732,12377.0
2022-05-27 12:25:00,75.72,75.83,75.7,75.82,13683.0,67.741,67.8394,67.7231,67.8304,13683.0
2022-05-27 12:30:00,75.84,75.84,75.76,75.78,21981.0,67.8483,67.8483,67.7768,67.7947,21981.0
2022-05-27 12:35:00,75.76,75.84,75.73,75.84,12622.0,67.7768,67.8483,67.7499,67.8483,12622.0
2022-05-27 12:40:00,75.84,75.86,75.8,75.82,13296.0,67.8483,67.8662,67.8126,67.8304,13296.0
2022-05-27 12:45:00,75.82,75.83,75.78,75.82,8338.0,67.8304,67.8394,67.7947,67.8304,8338.0
2022-05-27 12:50:00,75.83,75.87,75.8,75.85,14624.0,67.8394,67.8752,67.8126,67.8573,14624.0
2022-05-27 12:55:00,75.85,75.88,75.81,75.85,13950.0,67.8573,67.8841,67.8215,67.8573,13950.0
2022-05-27 13:00:00,75.86,75.91,75.84,75.91,11264.0,67.8662,67.911,67.8483,67.911,11264.0
2022-05-27 13:05:00,75.91,75.94,75.84,75.85,12194.0,67.911,67.9378,67.8483,67.8573,12194.0
2022-05-27 13:10:00,75.85,75.87,75.78,75.79,7681.0,67.8573,67.8752,67.7947,67.8036,7681.0
2022-05-27 13:15:00,75.78,75.79,75.71,75.76,10469.0,67.7947,67.8036,67.732,67.7768,10469.0
2022-05-27 13:20:00,75.77,75.8,75.76,75.78,10733.0,67.7857,67.8126,67.7768,67.7947,10733.0
2022-05-27 13:25:00,75.77,75.77,75.71,75.76,14167.0,67.7857,67.7857,67.732,67.7768,14167.0
2022-05-27 13:30:00,75.75,75.76,75.71,75.74,17942.0,67.7678,67.7768,67.732,67.7589,17942.0
2022-05-27 13:35:00,75.74,75.78,75.74,75.76,11114.0,67.7589,67.7947,67.7589,67.7768,11114.0
2022-05-27 13:40:00,75.71,75.73,75.66,75.72,21647.0,67.732,67.7499,67.6873,67.741,21647.0
2022-05-27 13:45:00,75.72,75.72,75.59,75.61,19467.0,67.741,67.741,67.6247,67.6426,19467.0
2022-05-27 13:50:00,75.62,75.66,75.58,75.66,10264.0,67.6515,67.6873,67.6157,67.6873,10264.0
2022-05-27 13:55:00,75.66,75.75,75.65,75.7,9974.0,67.6873,67.7678,67.6784,67.7231,9974.0
2022-05-27 14:00:00,75.7,75.71,75.64,75.65,18517.0,67.7231,67.732,67.6694,67.6784,18517.0
2022-05-27 14:05:00,75.64,75.71,75.6,75.7,15673.0,67.6694,67.732,67.6336,67.7231,15673.0
2022-05-27 14:10:00,75.7,75.7,75.61,75.61,12683.0,67.7231,67.7231,67.6426,67.6426,12683.0
2022-05-27 14:15:00,75.61,75.67,75.6,75.66,16757.0,67.6426,67.6963,67.6336,67.6873,16757.0
2022-05-27 14:20:00,75.66,75.68,75.63,75.66,12092.0,67.6873,67.7052,67.6605,67.6873,12092.0
2022-05-27 14:25:00,75.66,75.68,75.64,75.67,18951.0,67.6873,67.7052,67.6694,67.6963,18951.0
2022-05-27 14:30:00,75.67,75.71,75.62,75.64,21849.0,67.6963,67.732,67.6515,67.6694,21849.0
2022-05-27 14:35:00,75.65,75.65,75.58,75.61,25609.0,67.6784,67.6784,67.6157,67.6426,25609.0
2022-05-27 14:40:00,75.61,75.78,75.6,75.78,55724.0,67.6426,67.7947,67.6336,67.7947,55724.0
2022-05-27 14:45:00,75.78,75.85,75.76,75.84,23046.0,67.7947,67.8573,67.7768,67.8483,23046.0
2022-05-27 14:50:00,75.84,75.84,75.73,75.76,20710.0,67.8483,67.8483,67.7499,67.7768,20710.0
2022-05-27 14:55:00,75.76,75.77,75.69,75.73,23971.0,67.7768,67.7857,67.7141,67.7499,23971.0
2022-05-27 15:00:00,75.72,75.85,75.71,75.84,35327.0,67.741,67.8573,67.732,67.8483,35327.0
2022-05-27 15:05:00,75.84,75.93,75.83,75.92,35770.0,67.8483,67.9289,67.8394,67.9199,35770.0
2022-05-27 15:10:00,75.92,75.95,75.87,75.94,29504.0,67.9199,67.9467,67.8752,67.9378,29504.0
2022-05-27 15:15:00,75.94,75.96,75.87,75.91,36629.0,67.9378,67.9557,67.8752,67.911,36629.0
2022-05-27 15:20:00,75.92,75.95,75.87,75.93,33895.0,67.9199,67.9467,67.8752,67.9289,33895.0
2022-05-27 15:25:00,75.94,76.01,75.92,76.0,23843.0,67.9378,68.0004,67.9199,67.9915,23843.0
2022-05-27 15:30:00,75.99,76.01,75.98,76.0,38395.0,67.9825,68.0004,67.9736,67.9915,38395.0
2022-05-27 15:35:00,75.99,75.99,75.92,75.93,32031.0,67.9825,67.9825,67.9199,67.9289,32031.0
2022-05-27 15:40:00,75.92,76.0,75.91,76.0,36642.0,67.9199,67.9915,67.911,67.9915,36642.0
2022-05-27 15:45:00,76.0,76.02,75.95,75.95,63863.0,67.9915,68.0094,67.9467,67.9467,63863.0
2022-05-27 15:50:00,75.96,75.99,75.85,75.95,104128.0,67.9557,67.9825,67.8573,67.9467,104128.0
2022-05-27 15:55:00,75.95,76.09,75.93,76.08,161852.0,67.9467,68.072,67.9289,68.063,161852.0
2022-05-31 09:30:00,75.33,75.42,75.01,75.35,117116.0,67.3921,67.4726,67.1058,67.41,117116.0
2022-05-31 09:35:00,75.33,75.4,74.97,75.36,61928.0,67.3921,67.4547,67.07,67.4189,61928.0
2022-05-31 09:40:00,75.35,75.44,75.21,75.31,48804.0,67.41,67.4905,67.2847,67.3742,48804.0
2022-05-31 09:45:00,75.33,75.44,75.17,75.22,64687.0,67.3921,67.4905,67.2489,67.2937,64687.0
2022-05-31 09:50:00,75.22,75.6,75.22,75.53,36881.0,67.2937,67.6336,67.2937,67.571,36881.0
2022-05-31 09:55:00,75.52,75.64,75.47,75.48,91913.0,67.5621,67.6694,67.5173,67.5263,91913.0
2022-05-31 10:00:00,75.48,75.78,75.48,75.65,20720.0,67.5263,67.7947,67.5263,67.6784,20720.0
2022-05-31 10:05:00,75.62,75.81,75.55,75.78,42036.0,67.6515,67.8215,67.5889,67.7947,42036.0
2022-05-31 10:10:00,75.78,75.78,75.59,75.66,23720.0,67.7947,67.7947,67.6247,67.6873,23720.0
2022-05-31 10:15:00,75.69,75.73,75.63,75.67,26758.0,67.7141,67.7499,67.6605,67.6963,26758.0
2022-05-31 10:20:00,75.69,75.76,75.64,75.72,14036.0,67.7141,67.7768,67.6694,67.741,14036.0
2022-05-31 10:25:00,75.71,75.71,75.56,75.56,32292.0,67.732,67.732,67.5978,67.5978,32292.0
2022-05-31 10:30:00,75.56,75.63,75.54,75.58,36993.0,67.5978,67.6605,67.58,67.6157,36993.0
2022-05-31 10:35:00,75.58,75.61,75.47,75.51,17751.0,67.6157,67.6426,67.5173,67.5531,17751.0
2022-05-31 10:40:00,75.53,75.58,75.49,75.58,27036.0,67.571,67.6157,67.5352,67.6157,27036.0
2022-05-31 10:45:00,75.58,75.6,75.48,75.5,20929.0,67.6157,67.6336,67.5263,67.5442,20929.0
2022-05-31 10:50:00,75.51,75.58,75.44,75.54,21553.0,67.5531,67.6157,67.4905,67.58,21553.0
2022-05-31 10:55:00,75.55,75.67,75.48,75.6,20347.0,67.5889,67.6963,67.5263,67.6336,20347.0
2022-05-31 11:00:00,75.59,75.62,75.47,75.57,26252.0,67.6247,67.6515,67.5173,67.6068,26252.0
2022-05-31 11:05:00,75.55,75.55,75.37,75.4,91013.0,67.5889,67.5889,67.4279,67.4547,91013.0
2022-05-31 11:10:00,75.39,75.4,75.32,75.39,20647.0,67.4458,67.4547,67.3831,67.4458,20647.0
2022-05-31 11:15:00,75.39,75.39,75.32,75.34,16481.0,67.4458,67.4458,67.3831,67.401,16481.0
2022-05-31 11:20:00,75.34,75.38,75.28,75.36,13437.0,67.401,67.4368,67.3473,67.4189,13437.0
2022-05-31 11:25:00,75.35,75.37,75.32,75.32,8653.0,67.41,67.4279,67.3831,67.3831,8653.0
2022-05-31 11:30:00,75.32,75.37,75.27,75.29,14724.0,67.3831,67.4279,67.3384,67.3563,14724.0
2022-05-31 11:35:00,75.27,75.34,75.26,75.31,14687.0,67.3384,67.401,67.3295,67.3742,14687.0
2022-05-31 11:40:00,75.29,75.36,75.26,75.33,9993.0,67.3563,67.4189,67.3295,67.3921,9993.0
2022-05-31 11:45:00,75.33,75.35,75.23,75.25,15828.0,67.3921,67.41,67.3026,67.3205,15828.0
2022-05-31 11:50:00,75.25,75.38,75.23,75.34,15247.0,67.3205,67.4368,67.3026,67.401,15247.0
2022-05-31 11:55:00,75.35,75.43,75.35,75.41,25349.0,67.41,67.4815,67.41,67.4637,25349.0
2022-05-31 12:00:00,75.42,75.6,75.38,75.6,36510.0,67.4726,67.6336,67.4368,67.6336,36510.0
2022-05-31 12:05:00,75.6,75.63,75.57,75.57,11928.0,67.6336,67.6605,67.6068,67.6068,11928.0
2022-05-31 12:10:00,75.56,75.57,75.48,75.51,13196.0,67.5978,67.6068,67.5263,67.5531,13196.0
2022-05-31 12:15:00,75.51,75.51,75.44,75.48,10249.0,67.5531,67.5531,67.4905,67.5263,10249.0
2022-05-31 12:20:00,75.49,75.52,75.46,75.49,14273.0,67.5352,67.5621,67.5084,67.5352,14273.0
2022-05-31 12:25:00,75.48,75.48,75.34,75.35,6995.0,67.5263,67.5263,67.401,67.41,6995.0
2022-05-31 12:30:00,75.35,75.38,75.29,75.34,16414.0,67.41,67.4368,67.3563,67.401,16414.0
2022-05-31 12:35:00,75.35,75.39,75.32,75.37,16914.0,67.41,67.4458,67.3831,67.4279,16914.0
2022-05-31 12:40:00,75.37,75.5,75.37,75.42,13194.0,67.4279,67.5442,67.4279,67.4726,13194.0
2022-05-31 12:45:00,75.43,75.43,75.39,75.41,8998.0,67.4815,67.4815,67.4458,67.4637,8998.0
2022-05-31 12:50:00,75.41,75.55,75.41,75.53,12223.0,67.4637,67.5889,67.4637,67.571,12223.0
2022-05-31 12:55:00,75.54,75.59,75.52,75.53,10444.0,67.58,67.6247,67.5621,67.571,10444.0
2022-05-31 13:00:00,75.53,75.55,75.45,75.49,9416.0,67.571,67.5889,67.4994,67.5352,9416.0
2022-05-31 13:05:00,75.5,75.62,75.5,75.61,11260.0,67.5442,67.6515,67.5442,67.6426,11260.0
2022-05-31 13:10:00,75.61,75.62,75.54,75.55,5810.0,67.6426,67.6515,67.58,67.5889,5810.0
2022-05-31 13:15:00,75.55,75.55,75.48,75.53,26335.0,67.5889,67.5889,67.5263,67.571,26335.0
2022-05-31 13:20:00,75.53,75.53,75.47,75.49,7054.0,67.571,67.571,67.5173,67.5352,7054.0
2022-05-31 13:25:00,75.48,75.54,75.47,75.5,24657.0,67.5263,67.58,67.5173,67.5442,24657.0
2022-05-31 13:30:00,75.5,75.6,75.5,75.6,15510.0,67.5442,67.6336,67.5442,67.6336,15510.0
2022-05-31 13:35:00,75.58,75.7,75.58,75.68,45296.0,67.6157,67.7231,67.6157,67.7052,45296.0
2022-05-31 13:40:00,75.67,75.75,75.63,75.7,33434.0,67.6963,67.7678,67.6605,67.7231,33434.0
2022-05-31 13:45:00,75.7,75.71,75.64,75.66,15380.0,67.7231,67.732,67.6694,67.6873,15380.0
2022-05-31 13:50:00,75.64,75.67,75.61,75.63,17932.0,67.6694,67.6963,67.6426,67.6605,17932.0
2022-05-31 13:55:00,75.64,75.76,75.64,75.74,18674.0,67.6694,67.7768,67.6694,67.7589,18674.0
2022-05-31 14:00:00,75.74,75.88,75.72,75.82,31879.0,67.7589,67.8841,67.741,67.8304,31879.0
2022-05-31 14:05:00,75.79,75.88,75.74,75.84,19727.0,67.8036,67.8841,67.7589,67.8483,19727.0
2022-05-31 14:10:00,75.84,75.86,75.79,75.83,23461.0,67.8483,67.8662,67.8036,67.8394,23461.0
2022-05-31 14:15:00,75.82,75.91,75.79,75.91,16321.0,67.8304,67.911,67.8036,67.911,16321.0
2022-05-31 14:20:00,75.91,75.94,75.82,75.86,19571.0,67.911,67.9378,67.8304,67.8662,19571.0
2022-05-31 14:25:00,75.87,75.97,75.81,75.95,18645.0,67.8752,67.9646,67.8215,67.9467,18645.0
2022-05-31 14:30:00,75.96,75.98,75.89,75.89,18165.0,67.9557,67.9736,67.8931,67.8931,18165.0
2022-05-31 14:35:00,75.9,75.99,75.89,75.97,18408.0,67.902,67.9825,67.8931,67.9646,18408.0
2022-05-31 14:40:00,75.97,75.99,75.86,75.89,17655.0,67.9646,67.9825,67.8662,67.8931,17655.0
2022-05-31 14:45:00,75.88,75.89,75.77,75.8,15107.0,67.8841,67.8931,67.7857,67.8126,15107.0
2022-05-31 14:50:00,75.79,75.84,75.77,75.78,18184.0,67.8036,67.8483,67.7857,67.7947,18184.0
2022-05-31 14:55:00,75.78,75.86,75.75,75.82,26782.0,67.7947,67.8662,67.7678,67.8304,26782.0
2022-05-31 15:00:00,75.82,75.82,75.7,75.77,48243.0,67.8304,67.8304,67.7231,67.7857,48243.0
2022-05-31 15:05:00,75.77,75.81,75.72,75.77,40998.0,67.7857,67.8215,67.741,67.7857,40998.0
2022-05-31 15:10:00,75.76,75.82,75.73,75.81,26946.0,67.7768,67.8304,67.7499,67.8215,26946.0
2022-05-31 15:15:00,75.83,75.92,75.72,75.75,34306.0,67.8394,67.9199,67.741,67.7678,34306.0
2022-05-31 15:20:00,75.75,75.89,75.75,75.87,42507.0,67.7678,67.8931,67.7678,67.8752,42507.0
2022-05-31 15:25:00,75.87,75.89,75.78,75.83,28733.0,67.8752,67.8931,67.7947,67.8394,28733.0
2022-05-31 15:30:00,75.85,75.94,75.85,75.86,35078.0,67.8573,67.9378,67.8573,67.8662,35078.0
2022-05-31 15:35:00,75.85,75.88,75.77,75.79,65820.0,67.8573,67.8841,67.7857,67.8036,65820.0
2022-05-31 15:40:00,75.78,75.83,75.69,75.71,91454.0,67.7947,67.8394,67.7141,67.732,91454.0
2022-05-31 15:45:00,75.7,75.7,75.48,75.48,115613.0,67.7231,67.7231,67.5263,67.5263,115613.0
2022-05-31 15:50:00,75.48,75.83,75.48,75.72,424337.0,67.5263,67.8394,67.5263,67.741,424337.0
2022-05-31 15:55:00,75.71,75.75,75.44,75.65,653908.0,67.732,67.7678,67.4905,67.6784,653908.0
2022-06-01 09:30:00,75.8,75.8,75.28,75.35,96012.0,67.8126,67.8126,67.3473,67.41,96012.0
2022-06-01 09:35:00,75.4,75.57,75.23,75.25,71174.0,67.4547,67.6068,67.3026,67.3205,71174.0
2022-06-01 09:40:00,75.27,75.37,75.13,75.23,47148.0,67.3384,67.4279,67.2132,67.3026,47148.0
2022-06-01 09:45:00,75.25,75.3,74.93,75.04,54124.0,67.3205,67.3652,67.0342,67.1326,54124.0
2022-06-01 09:50:00,75.05,75.34,75.03,75.29,77296.0,67.1416,67.401,67.1237,67.3563,77296.0
2022-06-01 09:55:00,75.3,75.39,75.21,75.24,37514.0,67.3652,67.4458,67.2847,67.3116,37514.0
2022-06-01 10:00:00,75.26,75.28,75.06,75.23,34268.0,67.3295,67.3473,67.1505,67.3026,34268.0
2022-06-01 10:05:00,75.22,75.3,75.02,75.11,39573.0,67.2937,67.3652,67.1147,67.1953,39573.0
2022-06-01 10:10:00,75.11,75.34,75.1,75.31,42623.0,67.1953,67.401,67.1863,67.3742,42623.0
2022-06-01 10:15:00,75.31,75.35,75.23,75.3,30155.0,67.3742,67.41,67.3026,67.3652,30155.0
2022-06-01 10:20:00,75.29,75.29,75.18,75.21,31466.0,67.3563,67.3563,67.2579,67.2847,31466.0
2022-06-01 10:25:00,75.22,75.31,75.11,75.11,49887.0,67.2937,67.3742,67.1953,67.1953,49887.0
2022-06-01 10:30:00,75.11,75.21,75.06,75.21,28108.0,67.1953,67.2847,67.1505,67.2847,28108.0
2022-06-01 10:35:00,75.21,75.25,75.11,75.11,31547.0,67.2847,67.3205,67.1953,67.1953,31547.0
2022-06-01 10:40:00,75.1,75.16,75.06,75.08,25261.0,67.1863,67.24,67.1505,67.1684,25261.0
2022-06-01 10:45:00,75.07,75.09,74.99,75.01,24135.0,67.1595,67.1774,67.0879,67.1058,24135.0
2022-06-01 10:50:00,75.01,75.1,75.01,75.04,21023.0,67.1058,67.1863,67.1058,67.1326,21023.0
2022-06-01 10:55:00,75.03,75.2,75.01,75.2,22241.0,67.1237,67.2758,67.1058,67.2758,22241.0
2022-06-01 11:00:00,75.19,75.24,75.13,75.14,22649.0,67.2668,67.3116,67.2132,67.2221,22649.0
2022-06-01 11:05:00,75.15,75.17,75.08,75.09,27857.0,67.231,67.2489,67.1684,67.1774,27857.0
2022-06-01 11:10:00,75.09,75.18,75.09,75.1,22951.0,67.1774,67.2579,67.1774,67.1863,22951.0
2022-06-01 11:15:00,75.09,75.21,75.09,75.17,29668.0,67.1774,67.2847,67.1774,67.2489,29668.0
2022-06-01 11:20:00,75.17,75.29,75.14,75.21,19155.0,67.2489,67.3563,67.2221,67.2847,19155.0
2022-06-01 11:25:00,75.2,75.2,74.97,75.05,21671.0,67.2758,67.2758,67.07,67.1416,21671.0
2022-06-01 11:30:00,75.06,75.08,75.01,75.04,19574.0,67.1505,67.1684,67.1058,67.1326,19574.0
2022-06-01 11:35:00,75.05,75.09,75.01,75.05,15164.0,67.1416,67.1774,67.1058,67.1416,15164.0
2022-06-01 11:40:00,75.04,75.04,74.94,74.98,12136.0,67.1326,67.1326,67.0432,67.079,12136.0
2022-06-01 11:45:00,74.97,74.98,74.8,74.8,33086.0,67.07,67.079,66.9179,66.9179,33086.0
2022-06-01 11:50:00,74.8,74.96,74.76,74.94,50256.0,66.9179,67.0611,66.8821,67.0432,50256.0
2022-06-01 11:55:00,74.94,74.98,74.92,74.95,11781.0,67.0432,67.079,67.0253,67.0521,11781.0
2022-06-01 12:00:00,74.96,75.22,74.96,75.21,27008.0,67.0611,67.2937,67.0611,67.2847,27008.0
2022-06-01 12:05:00,75.22,75.28,75.17,75.23,22208.0,67.2937,67.3473,67.2489,67.3026,22208.0
2022-06-01 12:10:00,75.23,75.27,75.17,75.2,16632.0,67.3026,67.3384,67.2489,67.2758,16632.0
2022-06-01 12:15:00,75.2,75.27,75.15,75.25,20275.0,67.2758,67.3384,67.231,67.3205,20275.0
2022-06-01 12:20:00,75.24,75.28,75.18,75.19,25780.0,67.3116,67.3473,67.2579,67.2668,25780.0
2022-06-01 12:25:00,75.2,75.21,75.04,75.1,13713.0,67.2758,67.2847,67.1326,67.1863,13713.0
2022-06-01 12:30:00,75.1,75.15,75.05,75.09,15702.0,67.1863,67.231,67.1416,67.1774,15702.0
2022-06-01 12:35:00,75.1,75.16,75.09,75.16,13360.0,67.1863,67.24,67.1774,67.24,13360.0
2022-06-01 12:40:00,75.16,75.2,75.1,75.16,12126.0,67.24,67.2758,67.1863,67.24,12126.0
2022-06-01 12:45:00,75.15,75.15,75.01,75.02,28758.0,67.231,67.231,67.1058,67.1147,28758.0
2022-06-01 12:50:00,75.02,75.05,74.99,75.01,27650.0,67.1147,67.1416,67.0879,67.1058,27650.0
2022-06-01 12:55:00,75.01,75.05,74.95,74.99,21517.0,67.1058,67.1416,67.0521,67.0879,21517.0
2022-06-01 13:00:00,74.99,75.01,74.95,74.97,14126.0,67.0879,67.1058,67.0521,67.07,14126.0
2022-06-01 13:05:00,74.97,75.12,74.97,75.12,12479.0,67.07,67.2042,67.07,67.2042,12479.0
2022-06-01 13:10:00,75.11,75.15,75.07,75.13,33459.0,67.1953,67.231,67.1595,67.2132,33459.0
2022-06-01 13:15:00,75.14,75.28,75.13,75.25,20626.0,67.2221,67.3473,67.2132,67.3205,20626.0
2022-06-01 13:20:00,75.24,75.33,75.24,75.32,23679.0,67.3116,67.3921,67.3116,67.3831,23679.0
2022-06-01 13:25:00,75.33,75.42,75.33,75.34,17514.0,67.3921,67.4726,67.3921,67.401,17514.0
2022-06-01 13:30:00,75.35,75.43,75.34,75.38,23485.0,67.41,67.4815,67.401,67.4368,23485.0
2022-06-01 13:35:00,75.37,75.47,75.34,75.4,31838.0,67.4279,67.5173,67.401,67.4547,31838.0
2022-06-01 13:40:00,75.4,75.45,75.38,75.45,64456.0,67.4547,67.4994,67.4368,67.4994,64456.0
2022-06-01 13:45:00,75.45,75.51,75.43,75.44,19641.0,67.4994,67.5531,67.4815,67.4905,19641.0
2022-06-01 13:50:00,75.44,75.44,75.29,75.31,29799.0,67.4905,67.4905,67.3563,67.3742,29799.0
2022-06-01 13:55:00,75.3,75.34,75.26,75.26,20659.0,67.3652,67.401,67.3295,67.3295,20659.0
2022-06-01 14:00:00,75.25,75.44,75.24,75.43,19283.0,67.3205,67.4905,67.3116,67.4815,19283.0
2022-06-01 14:05:00,75.42,75.44,75.32,75.34,23323.0,67.4726,67.4905,67.3831,67.401,23323.0
2022-06-01 14:10:00,75.34,75.35,75.17,75.17,32511.0,67.401,67.41,67.2489,67.2489,32511.0
2022-06-01 14:15:00,75.17,75.21,75.11,75.19,26599.0,67.2489,67.2847,67.1953,67.2668,26599.0
2022-06-01 14:20:00,75.19,75.33,75.18,75.31,32770.0,67.2668,67.3921,67.2579,67.3742,32770.0
2022-06-01 14:25:00,75.31,75.41,75.25,75.25,24274.0,67.3742,67.4637,67.3205,67.3205,24274.0
2022-06-01 14:30:00,75.23,75.31,75.22,75.26,32039.0,67.3026,67.3742,67.2937,67.3295,32039.0
2022-06-01 14:35:00,75.26,75.3,75.2,75.22,18012.0,67.3295,67.3652,67.2758,67.2937,18012.0
2022-06-01 14:40:00,75.22,75.29,75.17,75.28,34484.0,67.2937,67.3563,67.2489,67.3473,34484.0
2022-06-01 14:45:00,75.26,75.28,75.18,75.28,27886.0,67.3295,67.3473,67.2579,67.3473,27886.0
2022-06-01 14:50:00,75.28,75.36,75.25,75.3,34290.0,67.3473,67.4189,67.3205,67.3652,34290.0
2022-06-01 14:55:00,75.31,75.32,75.25,75.29,22602.0,67.3742,67.3831,67.3205,67.3563,22602.0
2022-06-01 15:00:00,75.29,75.42,75.28,75.42,34027.0,67.3563,67.4726,67.3473,67.4726,34027.0
2022-06-01 15:05:00,75.41,75.51,75.4,75.46,27887.0,67.4637,67.5531,67.4547,67.5084,27887.0
2022-06-01 15:10:00,75.45,75.56,75.44,75.55,27502.0,67.4994,67.5978,67.4905,67.5889,27502.0
2022-06-01 15:15:00,75.56,75.56,75.45,75.5,38599.0,67.5978,67.5978,67.4994,67.5442,38599.0
2022-06-01 15:20:00,75.5,75.59,75.49,75.58,30766.0,67.5442,67.6247,67.5352,67.6157,30766.0
2022-06-01 15:25:00,75.58,75.6,75.54,75.56,55133.0,67.6157,67.6336,67.58,67.5978,55133.0
2022-06-01 15:30:00,75.57,75.82,75.55,75.81,101381.0,67.6068,67.8304,67.5889,67.8215,101381.0
2022-06-01 15:35:00,75.8,75.88,75.75,75.88,69195.0,67.8126,67.8841,67.7678,67.8841,69195.0
2022-06-01 15:40:00,75.88,75.89,75.75,75.78,79526.0,67.8841,67.8931,67.7678,67.7947,79526.0
2022-06-01 15:45:00,75.78,75.82,75.71,75.79,91533.0,67.7947,67.8304,67.732,67.8036,91533.0
2022-06-01 15:50:00,75.8,75.92,75.65,75.69,185814.0,67.8126,67.9199,67.6784,67.7141,185814.0
2022-06-01 15:55:00,75.69,75.71,75.53,75.53,201945.0,67.7141,67.732,67.571,67.571,201945.0
2022-06-02 09:30:00,76.14,76.24,75.66,75.87,178722.0,68.1167,68.2062,67.6873,67.8752,178722.0
2022-06-02 09:35:00,75.9,75.95,75.45,75.46,62416.0,67.902,67.9467,67.4994,67.5084,62416.0
2022-06-02 09:40:00,75.5,75.51,75.15,75.17,50426.0,67.5442,67.5531,67.231,67.2489,50426.0
2022-06-02 09:45:00,75.17,75.23,74.71,74.72,60115.0,67.2489,67.3026,66.8374,66.8464,60115.0
2022-06-02 09:50:00,74.73,74.94,74.57,74.69,74311.0,66.8553,67.0432,66.7122,66.8195,74311.0
2022-06-02 09:55:00,74.7,74.71,74.53,74.58,34249.0,66.8285,66.8374,66.6764,66.7211,34249.0
2022-06-02 10:00:00,74.57,74.63,74.16,74.22,67691.0,66.7122,66.7658,66.3454,66.399,67691.0
2022-06-02 10:05:00,74.21,74.38,74.12,74.38,37727.0,66.3901,66.5422,66.3096,66.5422,37727.0
2022-06-02 10:10:00,74.39,74.62,74.33,74.55,58174.0,66.5511,66.7569,66.4975,66.6943,58174.0
2022-06-02 10:15:00,74.54,74.79,74.44,74.69,50174.0,66.6853,66.909,66.5959,66.8195,50174.0
2022-06-02 10:20:00,74.7,74.79,74.46,74.47,56180.0,66.8285,66.909,66.6138,66.6227,56180.0
2022-06-02 10:25:00,74.47,74.5,74.28,74.45,40744.0,66.6227,66.6495,66.4527,66.6048,40744.0
2022-06-02 10:30:00,74.45,74.69,74.37,74.59,52407.0,66.6048,66.8195,66.5332,66.7301,52407.0
2022-06-02 10:35:00,74.59,74.64,74.54,74.63,33519.0,66.7301,66.7748,66.6853,66.7658,33519.0
2022-06-02 10:40:00,74.65,74.75,74.6,74.6,41152.0,66.7837,66.8732,66.739,66.739,41152.0
2022-06-02 10:45:00,74.58,74.78,74.56,74.68,29686.0,66.7211,66.9,66.7032,66.8106,29686.0
2022-06-02 10:50:00,74.69,74.73,74.6,74.64,18154.0,66.8195,66.8553,66.739,66.7748,18154.0
2022-06-02 10:55:00,74.67,74.82,74.65,74.79,17150.0,66.8016,66.9358,66.7837,66.909,17150.0
2022-06-02 11:00:00,74.8,74.89,74.76,74.89,26297.0,66.9179,66.9984,66.8821,66.9984,26297.0
2022-06-02 11:05:00,74.9,74.93,74.81,74.84,27340.0,67.0074,67.0342,66.9269,66.9537,27340.0
2022-06-02 11:10:00,74.84,74.89,74.75,74.75,49732.0,66.9537,66.9984,66.8732,66.8732,49732.0
2022-06-02 11:15:00,74.76,74.95,74.74,74.88,19413.0,66.8821,67.0521,66.8643,66.9895,19413.0
2022-06-02 11:20:00,74.88,74.91,74.78,74.82,23038.0,66.9895,67.0163,66.9,66.9358,23038.0
2022-06-02 11:25:00,74.84,74.9,74.76,74.81,51293.0,66.9537,67.0074,66.8821,66.9269,51293.0
2022-06-02 11:30:00,74.83,74.83,74.71,74.75,19118.0,66.9448,66.9448,66.8374,66.8732,19118.0
2022-06-02 11:35:00,74.75,74.86,74.74,74.81,30185.0,66.8732,66.9716,66.8643,66.9269,30185.0
2022-06-02 11:40:00,74.83,75.0,74.82,75.0,39109.0,66.9448,67.0969,66.9358,67.0969,39109.0
2022-06-02 11:45:00,75.0,75.14,74.99,75.14,15361.0,67.0969,67.2221,67.0879,67.2221,15361.0
2022-06-02 11:50:00,75.13,75.18,75.11,75.14,20239.0,67.2132,67.2579,67.1953,67.2221,20239.0
2022-06-02 11:55:00,75.15,75.18,75.08,75.16,32006.0,67.231,67.2579,67.1684,67.24,32006.0
2022-06-02 12:00:00,75.16,75.19,75.09,75.14,13224.0,67.24,67.2668,67.1774,67.2221,13224.0
2022-06-02 12:05:00,75.14,75.18,75.11,75.17,22787.0,67.2221,67.2579,67.1953,67.2489,22787.0
2022-06-02 12:10:00,75.17,75.2,75.08,75.17,15674.0,67.2489,67.2758,67.1684,67.2489,15674.0
2022-06-02 12:15:00,75.16,75.26,75.16,75.23,12832.0,67.24,67.3295,67.24,67.3026,12832.0
2022-06-02 12:20:00,75.24,75.31,75.24,75.29,19730.0,67.3116,67.3742,67.3116,67.3563,19730.0
2022-06-02 12:25:00,75.29,75.29,75.21,75.26,15513.0,67.3563,67.3563,67.2847,67.3295,15513.0
2022-06-02 12:30:00,75.26,75.27,75.18,75.2,31533.0,67.3295,67.3384,67.2579,67.2758,31533.0
2022-06-02 12:35:00,75.2,75.31,75.2,75.31,35686.0,67.2758,67.3742,67.2758,67.3742,35686.0
2022-06-02 12:40:00,75.31,75.31,75.18,75.2,29587.0,67.3742,67.3742,67.2579,67.2758,29587.0
2022-06-02 12:45:00,75.21,75.25,75.19,75.19,14105.0,67.2847,67.3205,67.2668,67.2668,14105.0
2022-06-02 12:50:00,75.2,75.24,75.13,75.22,27148.0,67.2758,67.3116,67.2132,67.2937,27148.0
2022-06-02 12:55:00,75.23,75.25,75.15,75.15,37187.0,67.3026,67.3205,67.231,67.231,37187.0
2022-06-02 13:00:00,75.13,75.15,75.04,75.06,19116.0,67.2132,67.231,67.1326,67.1505,19116.0
2022-06-02 13:05:00,75.06,75.07,75.01,75.02,30632.0,67.1505,67.1595,67.1058,67.1147,30632.0
2022-06-02 13:10:00,75.02,75.02,74.94,74.98,26291.0,67.1147,67.1147,67.0432,67.079,26291.0
2022-06-02 13:15:00,74.98,75.01,74.87,74.89,15340.0,67.079,67.1058,66.9806,66.9984,15340.0
2022-06-02 13:20:00,74.9,74.96,74.81,74.94,20781.0,67.0074,67.0611,66.9269,67.0432,20781.0
2022-06-02 13:25:00,74.95,74.96,74.83,74.87,13897.0,67.0521,67.0611,66.9448,66.9806,13897.0
2022-06-02 13:30:00,74.87,74.93,74.82,74.84,14819.0,66.9806,67.0342,66.9358,66.9537,14819.0
2022-06-02 13:35:00,74.84,74.86,74.8,74.8,26669.0,66.9537,66.9716,66.9179,66.9179,26669.0
2022-06-02 13:40:00,74.8,74.87,74.71,74.87,34943.0,66.9179,66.9806,66.8374,66.9806,34943.0
2022-06-02 13:45:00,74.87,74.98,74.86,74.98,19783.0,66.9806,67.079,66.9716,67.079,19783.0
2022-06-02 13:50:00,74.98,74.99,74.92,74.94,12305.0,67.079,67.0879,67.0253,67.0432,12305.0
2022-06-02 13:55:00,74.94,74.98,74.85,74.97,14691.0,67.0432,67.079,66.9627,67.07,14691.0
2022-06-02 14:00:00,74.95,75.0,74.9,74.98,14579.0,67.0521,67.0969,67.0074,67.079,14579.0
2022-06-02 14:05:00,74.98,75.13,74.97,75.12,24667.0,67.079,67.2132,67.07,67.2042,24667.0
2022-06-02 14:10:00,75.12,75.13,75.02,75.05,15110.0,67.2042,67.2132,67.1147,67.1416,15110.0
2022-06-02 14:15:00,75.04,75.11,75.03,75.11,16801.0,67.1326,67.1953,67.1237,67.1953,16801.0
2022-06-02 14:20:00,75.1,75.2,75.09,75.17,15462.0,67.1863,67.2758,67.1774,67.2489,15462.0
2022-06-02 14:25:00,75.17,75.2,75.14,75.18,15380.0,67.2489,67.2758,67.2221,67.2579,15380.0
2022-06-02 14:30:00,75.17,75.28,75.17,75.22,17563.0,67.2489,67.3473,67.2489,67.2937,17563.0
2022-06-02 14:35:00,75.2,75.28,75.2,75.24,17135.0,67.2758,67.3473,67.2758,67.3116,17135.0
2022-06-02 14:40:00,75.23,75.26,75.22,75.23,14493.0,67.3026,67.3295,67.2937,67.3026,14493.0
2022-06-02 14:45:00,75.23,75.29,75.23,75.26,15498.0,67.3026,67.3563,67.3026,67.3295,15498.0
2022-06-02 14:50:00,75.25,75.28,75.2,75.27,24404.0,67.3205,67.3473,67.2758,67.3384,24404.0
2022-06-02 14:55:00,75.26,75.31,75.22,75.27,31652.0,67.3295,67.3742,67.2937,67.3384,31652.0
2022-06-02 15:00:00,75.27,75.42,75.26,75.41,21303.0,67.3384,67.4726,67.3295,67.4637,21303.0
2022-06-02 15:05:00,75.4,75.43,75.34,75.35,23493.0,67.4547,67.4815,67.401,67.41,23493.0
2022-06-02 15:10:00,75.35,75.44,75.34,75.42,24501.0,67.41,67.4905,67.401,67.4726,24501.0
2022-06-02 15:15:00,75.42,75.51,75.42,75.5,35285.0,67.4726,67.5531,67.4726,67.5442,35285.0
2022-06-02 15:20:00,75.51,75.58,75.46,75.57,35807.0,67.5531,67.6157,67.5084,67.6068,35807.0
2022-06-02 15:25:00,75.58,75.64,75.52,75.64,43525.0,67.6157,67.6694,67.5621,67.6694,43525.0
2022-06-02 15:30:00,75.64,75.71,75.61,75.69,51491.0,67.6694,67.732,67.6426,67.7141,51491.0
2022-06-02 15:35:00,75.7,75.7,75.55,75.67,69811.0,67.7231,67.7231,67.5889,67.6963,69811.0
2022-06-02 15:40:00,75.68,75.79,75.66,75.77,137380.0,67.7052,67.8036,67.6873,67.7857,137380.0
2022-06-02 15:45:00,75.76,75.89,75.76,75.83,143158.0,67.7768,67.8931,67.7768,67.8394,143158.0
2022-06-02 15:50:00,75.82,75.96,75.81,75.92,144060.0,67.8304,67.9557,67.8215,67.9199,144060.0
2022-06-02 15:55:00,75.91,76.04,75.89,75.95,265962.0,67.911,68.0273,67.8931,67.9467,265962.0
2022-06-03 09:30:00,75.68,75.81,75.58,75.75,42881.0,67.7052,67.8215,67.6157,67.7678,42881.0
2022-06-03 09:35:00,75.75,75.93,75.62,75.62,41852.0,67.7678,67.9289,67.6515,67.6515,41852.0
2022-06-03 09:40:00,75.61,75.74,75.52,75.64,41152.0,67.6426,67.7589,67.5621,67.6694,41152.0
2022-06-03 09:45:00,75.64,75.64,75.43,75.54,32677.0,67.6694,67.6694,67.4815,67.58,32677.0
2022-06-03 09:50:00,75.53,75.77,75.52,75.72,31952.0,67.571,67.7857,67.5621,67.741,31952.0
2022-06-03 09:55:00,75.66,75.71,75.54,75.64,22357.0,67.6873,67.732,67.58,67.6694,22357.0
2022-06-03 10:00:00,75.66,75.74,75.55,75.62,23594.0,67.6873,67.7589,67.5889,67.6515,23594.0
2022-06-03 10:05:00,75.67,75.7,75.6,75.65,43141.0,67.6963,67.7231,67.6336,67.6784,43141.0
2022-06-03 10:10:00,75.64,75.66,75.49,75.62,22415.0,67.6694,67.6873,67.5352,67.6515,22415.0
2022-06-03 10:15:00,75.62,75.72,75.54,75.65,33878.0,67.6515,67.741,67.58,67.6784,33878.0
2022-06-03 10:20:00,75.65,75.66,75.45,75.58,14337.0,67.6784,67.6873,67.4994,67.6157,14337.0
2022-06-03 10:25:00,75.58,75.66,75.55,75.61,24555.0,67.6157,67.6873,67.5889,67.6426,24555.0
2022-06-03 10:30:00,75.61,75.85,75.58,75.83,26571.0,67.6426,67.8573,67.6157,67.8394,26571.0
2022-06-03 10:35:00,75.84,75.87,75.62,75.65,32906.0,67.8483,67.8752,67.6515,67.6784,32906.0
2022-06-03 10:40:00,75.65,75.65,75.51,75.53,31510.0,67.6784,67.6784,67.5531,67.571,31510.0
2022-06-03 10:45:00,75.52,75.6,75.48,75.5,18119.0,67.5621,67.6336,67.5263,67.5442,18119.0
2022-06-03 10:50:00,75.5,75.69,75.49,75.62,18863.0,67.5442,67.7141,67.5352,67.6515,18863.0
2022-06-03 10:55:00,75.64,75.74,75.64,75.7,12877.0,67.6694,67.7589,67.6694,67.7231,12877.0
2022-06-03 11:00:00,75.69,75.73,75.63,75.67,20619.0,67.7141,67.7499,67.6605,67.6963,20619.0
2022-06-03 11:05:00,75.67,75.67,75.5,75.5,25098.0,67.6963,67.6963,67.5442,67.5442,25098.0
2022-06-03 11:10:00,75.52,75.58,75.5,75.56,21670.0,67.5621,67.6157,67.5442,67.5978,21670.0
2022-06-03 11:15:00,75.55,75.55,75.43,75.43,22313.0,67.5889,67.5889,67.4815,67.4815,22313.0
2022-06-03 11:20:00,75.43,75.57,75.42,75.54,15263.0,67.4815,67.6068,67.4726,67.58,15263.0
2022-06-03 11:25:00,75.56,75.56,75.46,75.51,28043.0,67.5978,67.5978,67.5084,67.5531,28043.0
2022-06-03 11:30:00,75.51,75.51,75.29,75.34,39441.0,67.5531,67.5531,67.3563,67.401,39441.0
2022-06-03 11:35:00,75.36,75.4,75.31,75.34,45321.0,67.4189,67.4547,67.3742,67.401,45321.0
2022-06-03 11:40:00,75.35,75.45,75.34,75.4,25096.0,67.41,67.4994,67.401,67.4547,25096.0
2022-06-03 11:45:00,75.38,75.38,75.15,75.19,21137.0,67.4368,67.4368,67.231,67.2668,21137.0
2022-06-03 11:50:00,75.18,75.25,75.11,75.23,16869.0,67.2579,67.3205,67.1953,67.3026,16869.0
2022-06-03 11:55:00,75.22,75.3,75.18,75.24,11766.0,67.2937,67.3652,67.2579,67.3116,11766.0
2022-06-03 12:00:00,75.24,75.3,75.21,75.26,18383.0,67.3116,67.3652,67.2847,67.3295,18383.0
2022-06-03 12:05:00,75.25,75.35,75.25,75.33,38122.0,67.3205,67.41,67.3205,67.3921,38122.0
2022-06-03 12:10:00,75.33,75.45,75.32,75.43,23065.0,67.3921,67.4994,67.3831,67.4815,23065.0
2022-06-03 12:15:00,75.43,75.52,75.41,75.43,16126.0,67.4815,67.5621,67.4637,67.4815,16126.0
2022-06-03 12:20:00,75.43,75.56,75.4,75.52,16374.0,67.4815,67.5978,67.4547,67.5621,16374.0
2022-06-03 12:25:00,75.49,75.58,75.46,75.58,16298.0,67.5352,67.6157,67.5084,67.6157,16298.0
2022-06-03 12:30:00,75.6,75.61,75.54,75.56,14425.0,67.6336,67.6426,67.58,67.5978,14425.0
2022-06-03 12:35:00,75.56,75.65,75.54,75.64,13043.0,67.5978,67.6784,67.58,67.6694,13043.0
2022-06-03 12:40:00,75.63,75.67,75.51,75.55,6527.0,67.6605,67.6963,67.5531,67.5889,6527.0
2022-06-03 12:45:00,75.53,75.54,75.45,75.48,22023.0,67.571,67.58,67.4994,67.5263,22023.0
2022-06-03 12:50:00,75.48,75.53,75.47,75.5,10526.0,67.5263,67.571,67.5173,67.5442,10526.0
2022-06-03 12:55:00,75.48,75.54,75.47,75.53,14949.0,67.5263,67.58,67.5173,67.571,14949.0
2022-06-03 13:00:00,75.53,75.68,75.52,75.68,19745.0,67.571,67.7052,67.5621,67.7052,19745.0
2022-06-03 13:05:00,75.68,75.69,75.6,75.63,11275.0,67.7052,67.7141,67.6336,67.6605,11275.0
2022-06-03 13:10:00,75.62,75.66,75.59,75.59,10102.0,67.6515,67.6873,67.6247,67.6247,10102.0
2022-06-03 13:15:00,75.6,75.6,75.41,75.46,12503.0,67.6336,67.6336,67.4637,67.5084,12503.0
2022-06-03 13:20:00,75.45,75.54,75.45,75.54,7257.0,67.4994,67.58,67.4994,67.58,7257.0
2022-06-03 13:25:00,75.55,75.59,75.46,75.47,14669.0,67.5889,67.6247,67.5084,67.5173,14669.0
2022-06-03 13:30:00,75.45,75.52,75.42,75.51,16139.0,67.4994,67.5621,67.4726,67.5531,16139.0
2022-06-03 13:35:00,75.53,75.57,75.5,75.51,10981.0,67.571,67.6068,67.5442,67.5531,10981.0
2022-06-03 13:40:00,75.51,75.52,75.42,75.43,14213.0,67.5531,67.5621,67.4726,67.4815,14213.0
2022-06-03 13:45:00,75.43,75.51,75.41,75.49,18118.0,67.4815,67.5531,67.4637,67.5352,18118.0
2022-06-03 13:50:00,75.5,75.51,75.46,75.48,21274.0,67.5442,67.5531,67.5084,67.5263,21274.0
2022-06-03 13:55:00,75.46,75.51,75.42,75.43,5942.0,67.5084,67.5531,67.4726,67.4815,5942.0
2022-06-03 14:00:00,75.42,75.45,75.4,75.44,20908.0,67.4726,67.4994,67.4547,67.4905,20908.0
2022-06-03 14:05:00,75.43,75.49,75.43,75.47,11367.0,67.4815,67.5352,67.4815,67.5173,11367.0
2022-06-03 14:10:00,75.48,75.55,75.48,75.53,7056.0,67.5263,67.5889,67.5263,67.571,7056.0
2022-06-03 14:15:00,75.52,75.64,75.52,75.59,29518.0,67.5621,67.6694,67.5621,67.6247,29518.0
2022-06-03 14:20:00,75.58,75.58,75.48,75.53,11733.0,67.6157,67.6157,67.5263,67.571,11733.0
2022-06-03 14:25:00,75.53,75.56,75.47,75.55,25579.0,67.571,67.5978,67.5173,67.5889,25579.0
2022-06-03 14:30:00,75.55,75.55,75.48,75.53,8515.0,67.5889,67.5889,67.5263,67.571,8515.0
2022-06-03 14:35:00,75.54,75.56,75.46,75.51,18589.0,67.58,67.5978,67.5084,67.5531,18589.0
2022-06-03 14:40:00,75.51,75.65,75.5,75.65,28939.0,67.5531,67.6784,67.5442,67.6784,28939.0
2022-06-03 14:45:00,75.65,75.67,75.61,75.63,11857.0,67.6784,67.6963,67.6426,67.6605,11857.0
2022-06-03 14:50:00,75.6,75.62,75.55,75.6,9378.0,67.6336,67.6515,67.5889,67.6336,9378.0
2022-06-03 14:55:00,75.59,75.65,75.57,75.65,10619.0,67.6247,67.6784,67.6068,67.6784,10619.0
2022-06-03 15:00:00,75.66,75.67,75.54,75.61,20434.0,67.6873,67.6963,67.58,67.6426,20434.0
2022-06-03 15:05:00,75.6,75.6,75.49,75.53,20174.0,67.6336,67.6336,67.5352,67.571,20174.0
2022-06-03 15:10:00,75.53,75.56,75.45,75.48,14657.0,67.571,67.5978,67.4994,67.5263,14657.0
2022-06-03 15:15:00,75.47,75.49,75.42,75.44,16666.0,67.5173,67.5352,67.4726,67.4905,16666.0
2022-06-03 15:20:00,75.45,75.46,75.34,75.37,14070.0,67.4994,67.5084,67.401,67.4279,14070.0
2022-06-03 15:25:00,75.35,75.46,75.35,75.46,16785.0,67.41,67.5084,67.41,67.5084,16785.0
2022-06-03 15:30:00,75.45,75.46,75.38,75.42,21351.0,67.4994,67.5084,67.4368,67.4726,21351.0
2022-06-03 15:35:00,75.42,75.46,75.33,75.42,22727.0,67.4726,67.5084,67.3921,67.4726,22727.0
2022-06-03 15:40:00,75.42,75.43,75.26,75.28,35428.0,67.4726,67.4815,67.3295,67.3473,35428.0
2022-06-03 15:45:00,75.27,75.31,75.21,75.25,61006.0,67.3384,67.3742,67.2847,67.3205,61006.0
2022-06-03 15:50:00,75.24,75.37,75.15,75.37,97101.0,67.3116,67.4279,67.231,67.4279,97101.0
2022-06-03 15:55:00,75.37,75.38,75.18,75.25,127223.0,67.4279,67.4368,67.2579,67.3205,127223.0
2022-06-06 09:30:00,75.49,75.78,75.27,75.74,151382.0,67.5352,67.7947,67.3384,67.7589,151382.0
2022-06-06 09:35:00,75.73,75.76,75.48,75.48,29035.0,67.7499,67.7768,67.5263,67.5263,29035.0
2022-06-06 09:40:00,75.5,75.66,75.5,75.52,50593.0,67.5442,67.6873,67.5442,67.5621,50593.0
2022-06-06 09:45:00,75.49,75.62,75.43,75.5,28123.0,67.5352,67.6515,67.4815,67.5442,28123.0
2022-06-06 09:50:00,75.51,75.67,75.42,75.46,26742.0,67.5531,67.6963,67.4726,67.5084,26742.0
2022-06-06 09:55:00,75.46,75.56,75.43,75.46,21423.0,67.5084,67.5978,67.4815,67.5084,21423.0
2022-06-06 10:00:00,75.44,75.56,75.42,75.51,41876.0,67.4905,67.5978,67.4726,67.5531,41876.0
2022-06-06 10:05:00,75.5,75.66,75.46,75.64,32502.0,67.5442,67.6873,67.5084,67.6694,32502.0
2022-06-06 10:10:00,75.63,75.74,75.6,75.61,18598.0,67.6605,67.7589,67.6336,67.6426,18598.0
2022-06-06 10:15:00,75.61,75.66,75.54,75.59,34072.0,67.6426,67.6873,67.58,67.6247,34072.0
2022-06-06 10:20:00,75.58,75.64,75.51,75.56,35118.0,67.6157,67.6694,67.5531,67.5978,35118.0
2022-06-06 10:25:00,75.55,75.56,75.48,75.51,25127.0,67.5889,67.5978,67.5263,67.5531,25127.0
2022-06-06 10:30:00,75.5,75.54,75.46,75.52,39060.0,67.5442,67.58,67.5084,67.5621,39060.0
2022-06-06 10:35:00,75.52,75.53,75.46,75.48,23979.0,67.5621,67.571,67.5084,67.5263,23979.0
2022-06-06 10:40:00,75.49,75.63,75.49,75.6,10759.0,67.5352,67.6605,67.5352,67.6336,10759.0
2022-06-06 10:45:00,75.6,75.75,75.59,75.7,17078.0,67.6336,67.7678,67.6247,67.7231,17078.0
2022-06-06 10:50:00,75.66,75.7,75.65,75.68,15536.0,67.6873,67.7231,67.6784,67.7052,15536.0
2022-06-06 10:55:00,75.67,75.77,75.63,75.64,12335.0,67.6963,67.7857,67.6605,67.6694,12335.0
2022-06-06 11:00:00,75.64,75.77,75.63,75.75,24549.0,67.6694,67.7857,67.6605,67.7678,24549.0
2022-06-06 11:05:00,75.73,75.92,75.73,75.92,38197.0,67.7499,67.9199,67.7499,67.9199,38197.0
2022-06-06 11:10:00,75.91,75.91,75.84,75.88,32720.0,67.911,67.911,67.8483,67.8841,32720.0
2022-06-06 11:15:00,75.9,75.97,75.75,75.75,36125.0,67.902,67.9646,67.7678,67.7678,36125.0
2022-06-06 11:20:00,75.73,75.8,75.62,75.64,35029.0,67.7499,67.8126,67.6515,67.6694,35029.0
2022-06-06 11:25:00,75.65,75.68,75.59,75.61,12610.0,67.6784,67.7052,67.6247,67.6426,12610.0
2022-06-06 11:30:00,75.6,75.69,75.56,75.64,21022.0,67.6336,67.7141,67.5978,67.6694,21022.0
2022-06-06 11:35:00,75.63,75.69,75.59,75.64,20263.0,67.6605,67.7141,67.6247,67.6694,20263.0
2022-06-06 11:40:00,75.64,75.68,75.6,75.62,18554.0,67.6694,67.7052,67.6336,67.6515,18554.0
2022-06-06 11:45:00,75.62,75.7,75.6,75.61,22719.0,67.6515,67.7231,67.6336,67.6426,22719.0
2022-06-06 11:50:00,75.61,75.61,75.53,75.55,11477.0,67.6426,67.6426,67.571,67.5889,11477.0
2022-06-06 11:55:00,75.53,75.55,75.49,75.5,17837.0,67.571,67.5889,67.5352,67.5442,17837.0
2022-06-06 12:00:00,75.51,75.61,75.47,75.48,23599.0,67.5531,67.6426,67.5173,67.5263,23599.0
2022-06-06 12:05:00,75.48,75.54,75.46,75.47,66173.0,67.5263,67.58,67.5084,67.5173,66173.0
2022-06-06 12:10:00,75.47,75.53,75.43,75.52,51067.0,67.5173,67.571,67.4815,67.5621,51067.0
2022-06-06 12:15:00,75.52,75.54,75.49,75.54,17935.0,67.5621,67.58,67.5352,67.58,17935.0
2022-06-06 12:20:00,75.53,75.53,75.45,75.46,39873.0,67.571,67.571,67.4994,67.5084,39873.0
2022-06-06 12:25:00,75.45,75.49,75.43,75.47,33859.0,67.4994,67.5352,67.4815,67.5173,33859.0
2022-06-06 12:30:00,75.48,75.55,75.44,75.55,25661.0,67.5263,67.5889,67.4905,67.5889,25661.0
2022-06-06 12:35:00,75.55,75.55,75.49,75.5,20054.0,67.5889,67.5889,67.5352,67.5442,20054.0
2022-06-06 12:40:00,75.5,75.54,75.46,75.47,23546.0,67.5442,67.58,67.5084,67.5173,23546.0
2022-06-06 12:45:00,75.47,75.49,75.43,75.44,36382.0,67.5173,67.5352,67.4815,67.4905,36382.0
2022-06-06 12:50:00,75.44,75.54,75.38,75.53,56646.0,67.4905,67.58,67.4368,67.571,56646.0
2022-06-06 12:55:00,75.53,75.6,75.51,75.59,29640.0,67.571,67.6336,67.5531,67.6247,29640.0
2022-06-06 13:00:00,75.59,75.6,75.46,75.48,23063.0,67.6247,67.6336,67.5084,67.5263,23063.0
2022-06-06 13:05:00,75.48,75.59,75.47,75.59,12831.0,67.5263,67.6247,67.5173,67.6247,12831.0
2022-06-06 13:10:00,75.59,75.6,75.53,75.55,19493.0,67.6247,67.6336,67.571,67.5889,19493.0
2022-06-06 13:15:00,75.55,75.6,75.51,75.6,14346.0,67.5889,67.6336,67.5531,67.6336,14346.0
2022-06-06 13:20:00,75.59,75.6,75.47,75.47,25470.0,67.6247,67.6336,67.5173,67.5173,25470.0
2022-06-06 13:25:00,75.48,75.5,75.46,75.5,30746.0,67.5263,67.5442,67.5084,67.5442,30746.0
2022-06-06 13:30:00,75.48,75.57,75.48,75.56,23919.0,67.5263,67.6068,67.5263,67.5978,23919.0
2022-06-06 13:35:00,75.56,75.57,75.5,75.55,29984.0,67.5978,67.6068,67.5442,67.5889,29984.0
2022-06-06 13:40:00,75.55,75.68,75.54,75.61,25183.0,67.5889,67.7052,67.58,67.6426,25183.0
2022-06-06 13:45:00,75.59,75.62,75.57,75.58,24205.0,67.6247,67.6515,67.6068,67.6157,24205.0
2022-06-06 13:50:00,75.59,75.6,75.51,75.52,37182.0,67.6247,67.6336,67.5531,67.5621,37182.0
2022-06-06 13:55:00,75.52,75.56,75.48,75.53,24669.0,67.5621,67.5978,67.5263,67.571,24669.0
2022-06-06 14:00:00,75.53,75.55,75.5,75.54,21869.0,67.571,67.5889,67.5442,67.58,21869.0
2022-06-06 14:05:00,75.53,75.59,75.53,75.56,23762.0,67.571,67.6247,67.571,67.5978,23762.0
2022-06-06 14:10:00,75.56,75.63,75.56,75.59,26156.0,67.5978,67.6605,67.5978,67.6247,26156.0
2022-06-06 14:15:00,75.59,75.59,75.49,75.57,18434.0,67.6247,67.6247,67.5352,67.6068,18434.0
2022-06-06 14:20:00,75.56,75.64,75.55,75.57,19377.0,67.5978,67.6694,67.5889,67.6068,19377.0
2022-06-06 14:25:00,75.56,75.57,75.5,75.52,31595.0,67.5978,67.6068,67.5442,67.5621,31595.0
2022-06-06 14:30:00,75.52,75.6,75.49,75.6,25835.0,67.5621,67.6336,67.5352,67.6336,25835.0
2022-06-06 14:35:00,75.59,75.64,75.57,75.59,20933.0,67.6247,67.6694,67.6068,67.6247,20933.0
2022-06-06 14:40:00,75.59,75.6,75.48,75.59,34457.0,67.6247,67.6336,67.5263,67.6247,34457.0
2022-06-06 14:45:00,75.58,75.62,75.52,75.54,21147.0,67.6157,67.6515,67.5621,67.58,21147.0
2022-06-06 14:50:00,75.54,75.63,75.49,75.63,32739.0,67.58,67.6605,67.5352,67.6605,32739.0
2022-06-06 14:55:00,75.63,75.65,75.52,75.53,40963.0,67.6605,67.6784,67.5621,67.571,40963.0
2022-06-06 15:00:00,75.53,75.66,75.51,75.63,28741.0,67.571,67.6873,67.5531,67.6605,28741.0
2022-06-06 15:05:00,75.62,75.65,75.55,75.57,28192.0,67.6515,67.6784,67.5889,67.6068,28192.0
2022-06-06 15:10:00,75.57,75.58,75.52,75.52,18802.0,67.6068,67.6157,67.5621,67.5621,18802.0
2022-06-06 15:15:00,75.52,75.52,75.42,75.42,27288.0,67.5621,67.5621,67.4726,67.4726,27288.0
2022-06-06 15:20:00,75.42,75.47,75.39,75.42,32045.0,67.4726,67.5173,67.4458,67.4726,32045.0
2022-06-06 15:25:00,75.42,75.44,75.39,75.4,37291.0,67.4726,67.4905,67.4458,67.4547,37291.0
2022-06-06 15:30:00,75.4,75.53,75.38,75.49,34627.0,67.4547,67.571,67.4368,67.5352,34627.0
2022-06-06 15:35:00,75.49,75.55,75.45,75.48,55977.0,67.5352,67.5889,67.4994,67.5263,55977.0
2022-06-06 15:40:00,75.47,75.5,75.43,75.49,47819.0,67.5173,67.5442,67.4815,67.5352,47819.0
2022-06-06 15:45:00,75.49,75.51,75.37,75.38,43719.0,67.5352,67.5531,67.4279,67.4368,43719.0
2022-06-06 15:50:00,75.38,75.44,75.35,75.43,113951.0,67.4368,67.4905,67.41,67.4815,113951.0
2022-06-06 15:55:00,75.42,75.47,75.3,75.35,276140.0,67.4726,67.5173,67.3652,67.41,276140.0
2022-06-07 09:30:00,75.36,75.47,75.29,75.29,57924.0,67.4189,67.5173,67.3563,67.3563,57924.0
2022-06-07 09:35:00,75.29,75.36,75.1,75.1,28488.0,67.3563,67.4189,67.1863,67.1863,28488.0
2022-06-07 09:40:00,75.07,75.15,74.9,75.15,31664.0,67.1595,67.231,67.0074,67.231,31664.0
2022-06-07 09:45:00,75.16,75.22,74.92,74.93,26316.0,67.24,67.2937,67.0253,67.0342,26316.0
2022-06-07 09:50:00,74.93,75.06,74.89,75.05,15810.0,67.0342,67.1505,66.9984,67.1416,15810.0
2022-06-07 09:55:00,75.05,75.1,74.85,74.88,21555.0,67.1416,67.1863,66.9627,66.9895,21555.0
2022-06-07 10:00:00,74.91,75.0,74.85,74.97,27953.0,67.0163,67.0969,66.9627,67.07,27953.0
2022-06-07 10:05:00,74.98,75.0,74.89,74.91,17512.0,67.079,67.0969,66.9984,67.0163,17512.0
2022-06-07 10:10:00,74.92,74.97,74.87,74.91,15288.0,67.0253,67.07,66.9806,67.0163,15288.0
2022-06-07 10:15:00,74.91,75.16,74.8,75.14,50043.0,67.0163,67.24,66.9179,67.2221,50043.0
2022-06-07 10:20:00,75.14,75.15,75.0,75.02,48518.0,67.2221,67.231,67.0969,67.1147,48518.0
2022-06-07 10:25:00,75.02,75.31,74.98,75.28,57730.0,67.1147,67.3742,67.079,67.3473,57730.0
2022-06-07 10:30:00,75.3,75.32,75.2,75.23,18426.0,67.3652,67.3831,67.2758,67.3026,18426.0
2022-06-07 10:35:00,75.22,75.32,75.17,75.19,17458.0,67.2937,67.3831,67.2489,67.2668,17458.0
2022-06-07 10:40:00,75.19,75.24,75.15,75.15,11597.0,67.2668,67.3116,67.231,67.231,11597.0
2022-06-07 10:45:00,75.16,75.16,75.01,75.06,14809.0,67.24,67.24,67.1058,67.1505,14809.0
2022-06-07 10:50:00,75.07,75.09,75.01,75.04,18656.0,67.1595,67.1774,67.1058,67.1326,18656.0
2022-06-07 10:55:00,75.06,75.06,74.96,75.0,15480.0,67.1505,67.1505,67.0611,67.0969,15480.0
2022-06-07 11:00:00,74.99,75.08,74.97,75.08,17338.0,67.0879,67.1684,67.07,67.1684,17338.0
2022-06-07 11:05:00,75.08,75.17,75.04,75.14,26551.0,67.1684,67.2489,67.1326,67.2221,26551.0
2022-06-07 11:10:00,75.15,75.23,75.12,75.22,13509.0,67.231,67.3026,67.2042,67.2937,13509.0
2022-06-07 11:15:00,75.22,75.33,75.15,75.17,21884.0,67.2937,67.3921,67.231,67.2489,21884.0
2022-06-07 11:20:00,75.16,75.19,75.11,75.11,17580.0,67.24,67.2668,67.1953,67.1953,17580.0
2022-06-07 11:25:00,75.1,75.16,75.08,75.11,13923.0,67.1863,67.24,67.1684,67.1953,13923.0
2022-06-07 11:30:00,75.12,75.19,75.08,75.19,18604.0,67.2042,67.2668,67.1684,67.2668,18604.0
2022-06-07 11:35:00,75.22,75.23,75.12,75.13,20247.0,67.2937,67.3026,67.2042,67.2132,20247.0
2022-06-07 11:40:00,75.13,75.18,75.11,75.15,14916.0,67.2132,67.2579,67.1953,67.231,14916.0
2022-06-07 11:45:00,75.14,75.14,75.04,75.07,22236.0,67.2221,67.2221,67.1326,67.1595,22236.0
2022-06-07 11:50:00,75.04,75.07,75.01,75.07,27563.0,67.1326,67.1595,67.1058,67.1595,27563.0
2022-06-07 11:55:00,75.09,75.12,75.03,75.09,23540.0,67.1774,67.2042,67.1237,67.1774,23540.0
2022-06-07 12:00:00,75.09,75.15,75.02,75.03,12772.0,67.1774,67.231,67.1147,67.1237,12772.0
2022-06-07 12:05:00,75.02,75.02,74.92,74.92,14671.0,67.1147,67.1147,67.0253,67.0253,14671.0
2022-06-07 12:10:00,74.92,74.95,74.9,74.92,10345.0,67.0253,67.0521,67.0074,67.0253,10345.0
2022-06-07 12:15:00,74.91,74.91,74.83,74.87,16009.0,67.0163,67.0163,66.9448,66.9806,16009.0
2022-06-07 12:20:00,74.86,74.93,74.83,74.9,9013.0,66.9716,67.0342,66.9448,67.0074,9013.0
2022-06-07 12:25:00,74.91,75.01,74.91,75.0,13878.0,67.0163,67.1058,67.0163,67.0969,13878.0
2022-06-07 12:30:00,74.99,75.04,74.97,75.03,9483.0,67.0879,67.1326,67.07,67.1237,9483.0
2022-06-07 12:35:00,75.02,75.09,75.02,75.06,7342.0,67.1147,67.1774,67.1147,67.1505,7342.0
2022-06-07 12:40:00,75.07,75.16,75.07,75.12,9521.0,67.1595,67.24,67.1595,67.2042,9521.0
2022-06-07 12:45:00,75.12,75.15,75.06,75.08,11572.0,67.2042,67.231,67.1505,67.1684,11572.0
2022-06-07 12:50:00,75.07,75.16,75.07,75.12,18995.0,67.1595,67.24,67.1595,67.2042,18995.0
2022-06-07 12:55:00,75.12,75.12,75.02,75.02,19325.0,67.2042,67.2042,67.1147,67.1147,19325.0
2022-06-07 13:00:00,75.02,75.1,75.01,75.08,17320.0,67.1147,67.1863,67.1058,67.1684,17320.0
2022-06-07 13:05:00,75.08,75.1,75.04,75.09,13030.0,67.1684,67.1863,67.1326,67.1774,13030.0
2022-06-07 13:10:00,75.11,75.15,75.06,75.15,21577.0,67.1953,67.231,67.1505,67.231,21577.0
2022-06-07 13:15:00,75.15,75.27,75.14,75.25,18670.0,67.231,67.3384,67.2221,67.3205,18670.0
2022-06-07 13:20:00,75.25,75.27,75.21,75.24,18004.0,67.3205,67.3384,67.2847,67.3116,18004.0
2022-06-07 13:25:00,75.25,75.27,75.22,75.25,8745.0,67.3205,67.3384,67.2937,67.3205,8745.0
2022-06-07 13:30:00,75.25,75.29,75.18,75.19,19617.0,67.3205,67.3563,67.2579,67.2668,19617.0
2022-06-07 13:35:00,75.18,75.21,75.13,75.2,20958.0,67.2579,67.2847,67.2132,67.2758,20958.0
2022-06-07 13:40:00,75.2,75.27,75.2,75.23,15276.0,67.2758,67.3384,67.2758,67.3026,15276.0
2022-06-07 13:45:00,75.23,75.26,75.2,75.26,12438.0,67.3026,67.3295,67.2758,67.3295,12438.0
2022-06-07 13:50:00,75.26,75.32,75.24,75.28,9774.0,67.3295,67.3831,67.3116,67.3473,9774.0
2022-06-07 13:55:00,75.29,75.32,75.23,75.23,12639.0,67.3563,67.3831,67.3026,67.3026,12639.0
2022-06-07 14:00:00,75.23,75.33,75.21,75.33,17877.0,67.3026,67.3921,67.2847,67.3921,17877.0
2022-06-07 14:05:00,75.31,75.41,75.27,75.4,16932.0,67.3742,67.4637,67.3384,67.4547,16932.0
2022-06-07 14:10:00,75.41,75.43,75.38,75.41,28747.0,67.4637,67.4815,67.4368,67.4637,28747.0
2022-06-07 14:15:00,75.42,75.45,75.36,75.37,14392.0,67.4726,67.4994,67.4189,67.4279,14392.0
2022-06-07 14:20:00,75.37,75.44,75.35,75.42,15057.0,67.4279,67.4905,67.41,67.4726,15057.0
2022-06-07 14:25:00,75.42,75.45,75.39,75.45,15768.0,67.4726,67.4994,67.4458,67.4994,15768.0
2022-06-07 14:30:00,75.45,75.46,75.38,75.46,88645.0,67.4994,67.5084,67.4368,67.5084,88645.0
2022-06-07 14:35:00,75.45,75.47,75.31,75.31,32555.0,67.4994,67.5173,67.3742,67.3742,32555.0
2022-06-07 14:40:00,75.31,75.37,75.29,75.33,30105.0,67.3742,67.4279,67.3563,67.3921,30105.0
2022-06-07 14:45:00,75.32,75.35,75.15,75.18,27670.0,67.3831,67.41,67.231,67.2579,27670.0
2022-06-07 14:50:00,75.16,75.25,75.14,75.24,23881.0,67.24,67.3205,67.2221,67.3116,23881.0
2022-06-07 14:55:00,75.23,75.29,75.21,75.27,27106.0,67.3026,67.3563,67.2847,67.3384,27106.0
2022-06-07 15:00:00,75.28,75.33,75.25,75.3,28462.0,67.3473,67.3921,67.3205,67.3652,28462.0
2022-06-07 15:05:00,75.3,75.34,75.23,75.23,41303.0,67.3652,67.401,67.3026,67.3026,41303.0
2022-06-07 15:10:00,75.23,75.25,75.18,75.21,23486.0,67.3026,67.3205,67.2579,67.2847,23486.0
2022-06-07 15:15:00,75.2,75.3,75.19,75.29,27429.0,67.2758,67.3652,67.2668,67.3563,27429.0
2022-06-07 15:20:00,75.28,75.34,75.28,75.32,24410.0,67.3473,67.401,67.3473,67.3831,24410.0
2022-06-07 15:25:00,75.32,75.43,75.31,75.41,25656.0,67.3831,67.4815,67.3742,67.4637,25656.0
2022-06-07 15:30:00,75.39,75.49,75.39,75.48,22845.0,67.4458,67.5352,67.4458,67.5263,22845.0
2022-06-07 15:35:00,75.49,75.55,75.48,75.54,32323.0,67.5352,67.5889,67.5263,67.58,32323.0
2022-06-07 15:40:00,75.55,75.61,75.54,75.61,44262.0,67.5889,67.6426,67.58,67.6426,44262.0
2022-06-07 15:45:00,75.6,75.6,75.52,75.55,52570.0,67.6336,67.6336,67.5621,67.5889,52570.0
2022-06-07 15:50:00,75.54,75.67,75.5,75.65,135672.0,67.58,67.6963,67.5442,67.6784,135672.0
2022-06-07 15:55:00,75.65,75.72,75.6,75.68,219326.0,67.6784,67.741,67.6336,67.7052,219326.0
2022-06-08 09:30:00,75.41,75.41,75.18,75.21,50355.0,67.4637,67.4637,67.2579,67.2847,50355.0
2022-06-08 09:35:00,75.21,75.21,74.9,75.0,34011.0,67.2847,67.2847,67.0074,67.0969,34011.0
2022-06-08 09:40:00,74.99,75.19,74.97,75.17,30522.0,67.0879,67.2668,67.07,67.2489,30522.0
2022-06-08 09:45:00,75.19,75.36,75.13,75.32,17665.0,67.2668,67.4189,67.2132,67.3831,17665.0
2022-06-08 09:50:00,75.33,75.48,75.32,75.44,16845.0,67.3921,67.5263,67.3831,67.4905,16845.0
2022-06-08 09:55:00,75.47,75.47,75.31,75.36,14795.0,67.5173,67.5173,67.3742,67.4189,14795.0
2022-06-08 10:00:00,75.35,75.45,75.32,75.43,19254.0,67.41,67.4994,67.3831,67.4815,19254.0
2022-06-08 10:05:00,75.43,75.51,75.4,75.5,17148.0,67.4815,67.5531,67.4547,67.5442,17148.0
2022-06-08 10:10:00,75.5,75.55,75.41,75.47,15867.0,67.5442,67.5889,67.4637,67.5173,15867.0
2022-06-08 10:15:00,75.45,75.45,75.35,75.45,15292.0,67.4994,67.4994,67.41,67.4994,15292.0
2022-06-08 10:20:00,75.46,75.56,75.46,75.54,17225.0,67.5084,67.5978,67.5084,67.58,17225.0
2022-06-08 10:25:00,75.53,75.61,75.46,75.56,19898.0,67.571,67.6426,67.5084,67.5978,19898.0
2022-06-08 10:30:00,75.55,75.55,75.37,75.51,22464.0,67.5889,67.5889,67.4279,67.5531,22464.0
2022-06-08 10:35:00,75.51,75.56,75.5,75.54,5086.0,67.5531,67.5978,67.5442,67.58,5086.0
2022-06-08 10:40:00,75.57,75.57,75.44,75.47,21620.0,67.6068,67.6068,67.4905,67.5173,21620.0
2022-06-08 10:45:00,75.43,75.45,75.34,75.43,13912.0,67.4815,67.4994,67.401,67.4815,13912.0
2022-06-08 10:50:00,75.44,75.49,75.4,75.49,13868.0,67.4905,67.5352,67.4547,67.5352,13868.0
2022-06-08 10:55:00,75.46,75.54,75.41,75.5,16105.0,67.5084,67.58,67.4637,67.5442,16105.0
2022-06-08 11:00:00,75.52,75.55,75.4,75.55,7145.0,67.5621,67.5889,67.4547,67.5889,7145.0
2022-06-08 11:05:00,75.5,75.51,75.43,75.46,13328.0,67.5442,67.5531,67.4815,67.5084,13328.0
2022-06-08 11:10:00,75.47,75.56,75.47,75.51,10670.0,67.5173,67.5978,67.5173,67.5531,10670.0
2022-06-08 11:15:00,75.52,75.59,75.52,75.53,10037.0,67.5621,67.6247,67.5621,67.571,10037.0
2022-06-08 11:20:00,75.54,75.55,75.46,75.46,11687.0,67.58,67.5889,67.5084,67.5084,11687.0
2022-06-08 11:25:00,75.46,75.46,75.39,75.39,15676.0,67.5084,67.5084,67.4458,67.4458,15676.0
2022-06-08 11:30:00,75.38,75.48,75.37,75.41,23236.0,67.4368,67.5263,67.4279,67.4637,23236.0
2022-06-08 11:35:00,75.42,75.52,75.42,75.49,5310.0,67.4726,67.5621,67.4726,67.5352,5310.0
2022-06-08 11:40:00,75.5,75.51,75.39,75.39,19318.0,67.5442,67.5531,67.4458,67.4458,19318.0
2022-06-08 11:45:00,75.41,75.44,75.37,75.37,6179.0,67.4637,67.4905,67.4279,67.4279,6179.0
2022-06-08 11:50:00,75.37,75.4,75.3,75.33,13634.0,67.4279,67.4547,67.3652,67.3921,13634.0
2022-06-08 11:55:00,75.34,75.38,75.32,75.38,5547.0,67.401,67.4368,67.3831,67.4368,5547.0
2022-06-08 12:00:00,75.38,75.41,75.37,75.38,8319.0,67.4368,67.4637,67.4279,67.4368,8319.0
2022-06-08 12:05:00,75.39,75.42,75.31,75.42,10400.0,67.4458,67.4726,67.3742,67.4726,10400.0
2022-06-08 12:10:00,75.42,75.43,75.37,75.37,8398.0,67.4726,67.4815,67.4279,67.4279,8398.0
2022-06-08 12:15:00,75.37,75.4,75.33,75.38,10291.0,67.4279,67.4547,67.3921,67.4368,10291.0
2022-06-08 12:20:00,75.38,75.4,75.35,75.39,8451.0,67.4368,67.4547,67.41,67.4458,8451.0
2022-06-08 12:25:00,75.36,75.39,75.29,75.39,6621.0,67.4189,67.4458,67.3563,67.4458,6621.0
2022-06-08 12:30:00,75.38,75.39,75.29,75.32,11311.0,67.4368,67.4458,67.3563,67.3831,11311.0
2022-06-08 12:35:00,75.35,75.36,75.2,75.2,14335.0,67.41,67.4189,67.2758,67.2758,14335.0
2022-06-08 12:40:00,75.19,75.22,75.15,75.17,13451.0,67.2668,67.2937,67.231,67.2489,13451.0
2022-06-08 12:45:00,75.17,75.27,75.16,75.26,10213.0,67.2489,67.3384,67.24,67.3295,10213.0
2022-06-08 12:50:00,75.26,75.27,75.18,75.22,19056.0,67.3295,67.3384,67.2579,67.2937,19056.0
2022-06-08 12:55:00,75.23,75.25,75.18,75.25,8629.0,67.3026,67.3205,67.2579,67.3205,8629.0
2022-06-08 13:00:00,75.24,75.24,75.11,75.12,15391.0,67.3116,67.3116,67.1953,67.2042,15391.0
2022-06-08 13:05:00,75.12,75.23,75.1,75.23,7811.0,67.2042,67.3026,67.1863,67.3026,7811.0
2022-06-08 13:10:00,75.23,75.23,75.12,75.17,14397.0,67.3026,67.3026,67.2042,67.2489,14397.0
2022-06-08 13:15:00,75.17,75.19,75.12,75.13,9612.0,67.2489,67.2668,67.2042,67.2132,9612.0
2022-06-08 13:20:00,75.1,75.13,75.09,75.1,9678.0,67.1863,67.2132,67.1774,67.1863,9678.0
2022-06-08 13:25:00,75.11,75.11,75.05,75.05,13530.0,67.1953,67.1953,67.1416,67.1416,13530.0
2022-06-08 13:30:00,75.04,75.05,74.92,74.96,52350.0,67.1326,67.1416,67.0253,67.0611,52350.0
2022-06-08 13:35:00,74.96,74.97,74.92,74.93,13961.0,67.0611,67.07,67.0253,67.0342,13961.0
2022-06-08 13:40:00,74.94,74.97,74.94,74.95,21907.0,67.0432,67.07,67.0432,67.0521,21907.0
2022-06-08 13:45:00,74.95,74.96,74.9,74.94,11758.0,67.0521,67.0611,67.0074,67.0432,11758.0
2022-06-08 13:50:00,74.94,74.96,74.85,74.86,13677.0,67.0432,67.0611,66.9627,66.9716,13677.0
2022-06-08 13:55:00,74.87,74.88,74.74,74.77,23981.0,66.9806,66.9895,66.8643,66.8911,23981.0
2022-06-08 14:00:00,74.77,74.81,74.7,74.7,22010.0,66.8911,66.9269,66.8285,66.8285,22010.0
2022-06-08 14:05:00,74.71,74.8,74.71,74.73,7890.0,66.8374,66.9179,66.8374,66.8553,7890.0
2022-06-08 14:10:00,74.73,74.73,74.65,74.72,14488.0,66.8553,66.8553,66.7837,66.8464,14488.0
2022-06-08 14:15:00,74.75,74.79,74.74,74.79,8194.0,66.8732,66.909,66.8643,66.909,8194.0
2022-06-08 14:20:00,74.78,74.81,74.76,74.77,10753.0,66.9,66.9269,66.8821,66.8911,10753.0
2022-06-08 14:25:00,74.77,74.79,74.65,74.69,14337.0,66.8911,66.909,66.7837,66.8195,14337.0
2022-06-08 14:30:00,74.68,74.74,74.65,74.65,16517.0,66.8106,66.8643,66.7837,66.7837,16517.0
2022-06-08 14:35:00,74.64,74.71,74.6,74.71,11665.0,66.7748,66.8374,66.739,66.8374,11665.0
2022-06-08 14:40:00,74.72,74.85,74.72,74.84,12067.0,66.8464,66.9627,66.8464,66.9537,12067.0
2022-06-08 14:45:00,74.83,74.85,74.77,74.78,15381.0,66.9448,66.9627,66.8911,66.9,15381.0
2022-06-08 14:50:00,74.76,74.78,74.7,74.72,13786.0,66.8821,66.9,66.8285,66.8464,13786.0
2022-06-08 14:55:00,74.72,74.83,74.71,74.78,18731.0,66.8464,66.9448,66.8374,66.9,18731.0
2022-06-08 15:00:00,74.78,74.84,74.73,74.82,17349.0,66.9,66.9537,66.8553,66.9358,17349.0
2022-06-08 15:05:00,74.82,74.84,74.73,74.84,39427.0,66.9358,66.9537,66.8553,66.9537,39427.0
2022-06-08 15:10:00,74.83,74.88,74.79,74.87,14128.0,66.9448,66.9895,66.909,66.9806,14128.0
2022-06-08 15:15:00,74.87,74.92,74.86,74.91,13632.0,66.9806,67.0253,66.9716,67.0163,13632.0
2022-06-08 15:20:00,74.91,74.97,74.91,74.93,24224.0,67.0163,67.07,67.0163,67.0342,24224.0
2022-06-08 15:25:00,74.94,74.98,74.9,74.98,17309.0,67.0432,67.079,67.0074,67.079,17309.0
2022-06-08 15:30:00,74.98,75.07,74.95,75.06,31645.0,67.079,67.1595,67.0521,67.1505,31645.0
2022-06-08 15:35:00,75.05,75.06,75.0,75.02,27654.0,67.1416,67.1505,67.0969,67.1147,27654.0
2022-06-08 15:40:00,75.01,75.01,74.95,74.97,44640.0,67.1058,67.1058,67.0521,67.07,44640.0
2022-06-08 15:45:00,74.97,74.98,74.72,74.73,63672.0,67.07,67.079,66.8464,66.8553,63672.0
2022-06-08 15:50:00,74.74,74.82,74.56,74.61,150923.0,66.8643,66.9358,66.7032,66.748,150923.0
2022-06-08 15:55:00,74.61,74.65,74.54,74.63,268711.0,66.748,66.7837,66.6853,66.7658,268711.0
2022-06-09 09:30:00,74.85,74.89,74.52,74.82,81549.0,66.9627,66.9984,66.6674,66.9358,81549.0
2022-06-09 09:35:00,74.8,75.02,74.75,75.0,66479.0,66.9179,67.1147,66.8732,67.0969,66479.0
2022-06-09 09:40:00,75.03,75.21,74.99,75.19,95262.0,67.1237,67.2847,67.0879,67.2668,95262.0
2022-06-09 09:45:00,75.19,75.2,75.05,75.18,120791.0,67.2668,67.2758,67.1416,67.2579,120791.0
2022-06-09 09:50:00,75.17,75.38,75.12,75.19,49875.0,67.2489,67.4368,67.2042,67.2668,49875.0
2022-06-09 09:55:00,75.22,75.41,75.17,75.4,34940.0,67.2937,67.4637,67.2489,67.4547,34940.0
2022-06-09 10:00:00,75.4,75.4,75.14,75.2,55554.0,67.4547,67.4547,67.2221,67.2758,55554.0
2022-06-09 10:05:00,75.2,75.2,74.93,74.97,41965.0,67.2758,67.2758,67.0342,67.07,41965.0
2022-06-09 10:10:00,74.97,74.98,74.75,74.8,46605.0,67.07,67.079,66.8732,66.9179,46605.0
2022-06-09 10:15:00,74.79,74.97,74.79,74.97,36583.0,66.909,67.07,66.909,67.07,36583.0
2022-06-09 10:20:00,74.98,75.01,74.78,74.82,22516.0,67.079,67.1058,66.9,66.9358,22516.0
2022-06-09 10:25:00,74.83,74.85,74.74,74.75,40487.0,66.9448,66.9627,66.8643,66.8732,40487.0
2022-06-09 10:30:00,74.76,74.83,74.69,74.81,38729.0,66.8821,66.9448,66.8195,66.9269,38729.0
2022-06-09 10:35:00,74.8,74.83,74.7,74.75,18861.0,66.9179,66.9448,66.8285,66.8732,18861.0
2022-06-09 10:40:00,74.74,74.75,74.6,74.65,20658.0,66.8643,66.8732,66.739,66.7837,20658.0
2022-06-09 10:45:00,74.65,74.69,74.56,74.56,23437.0,66.7837,66.8195,66.7032,66.7032,23437.0
2022-06-09 10:50:00,74.56,74.57,74.46,74.52,30545.0,66.7032,66.7122,66.6138,66.6674,30545.0
2022-06-09 10:55:00,74.52,74.62,74.47,74.58,16107.0,66.6674,66.7569,66.6227,66.7211,16107.0
2022-06-09 11:00:00,74.58,74.68,74.49,74.49,12473.0,66.7211,66.8106,66.6406,66.6406,12473.0
2022-06-09 11:05:00,74.48,74.61,74.44,74.61,26695.0,66.6316,66.748,66.5959,66.748,26695.0
2022-06-09 11:10:00,74.61,74.69,74.56,74.69,13450.0,66.748,66.8195,66.7032,66.8195,13450.0
2022-06-09 11:15:00,74.7,74.76,74.64,74.7,11355.0,66.8285,66.8821,66.7748,66.8285,11355.0
2022-06-09 11:20:00,74.69,74.71,74.55,74.59,6811.0,66.8195,66.8374,66.6943,66.7301,6811.0
2022-06-09 11:25:00,74.58,74.65,74.57,74.62,7664.0,66.7211,66.7837,66.7122,66.7569,7664.0
2022-06-09 11:30:00,74.63,74.64,74.46,74.46,10852.0,66.7658,66.7748,66.6138,66.6138,10852.0
2022-06-09 11:35:00,74.46,74.55,74.42,74.51,17983.0,66.6138,66.6943,66.578,66.6585,17983.0
2022-06-09 11:40:00,74.53,74.65,74.52,74.63,7845.0,66.6764,66.7837,66.6674,66.7658,7845.0
2022-06-09 11:45:00,74.61,74.67,74.51,74.54,13569.0,66.748,66.8016,66.6585,66.6853,13569.0
2022-06-09 11:50:00,74.54,74.6,74.49,74.49,16380.0,66.6853,66.739,66.6406,66.6406,16380.0
2022-06-09 11:55:00,74.5,74.52,74.46,74.52,9570.0,66.6495,66.6674,66.6138,66.6674,9570.0
2022-06-09 12:00:00,74.51,74.55,74.48,74.55,8853.0,66.6585,66.6943,66.6316,66.6943,8853.0
2022-06-09 12:05:00,74.53,74.61,74.48,74.59,21997.0,66.6764,66.748,66.6316,66.7301,21997.0
2022-06-09 12:10:00,74.59,74.62,74.57,74.58,35742.0,66.7301,66.7569,66.7122,66.7211,35742.0
2022-06-09 12:15:00,74.58,74.62,74.44,74.44,56873.0,66.7211,66.7569,66.5959,66.5959,56873.0
2022-06-09 12:20:00,74.42,74.46,74.39,74.45,9685.0,66.578,66.6138,66.5511,66.6048,9685.0
2022-06-09 12:25:00,74.45,74.61,74.45,74.55,15289.0,66.6048,66.748,66.6048,66.6943,15289.0
2022-06-09 12:30:00,74.55,74.6,74.51,74.55,9666.0,66.6943,66.739,66.6585,66.6943,9666.0
2022-06-09 12:35:00,74.53,74.61,74.53,74.61,8656.0,66.6764,66.748,66.6764,66.748,8656.0
2022-06-09 12:40:00,74.6,74.62,74.57,74.61,11245.0,66.739,66.7569,66.7122,66.748,11245.0
2022-06-09 12:45:00,74.61,74.62,74.48,74.52,7060.0,66.748,66.7569,66.6316,66.6674,7060.0
2022-06-09 12:50:00,74.51,74.56,74.49,74.53,5848.0,66.6585,66.7032,66.6406,66.6764,5848.0
2022-06-09 12:55:00,74.53,74.67,74.52,74.65,11544.0,66.6764,66.8016,66.6674,66.7837,11544.0
2022-06-09 13:00:00,74.66,74.69,74.6,74.6,7272.0,66.7927,66.8195,66.739,66.739,7272.0
2022-06-09 13:05:00,74.61,74.65,74.52,74.53,5716.0,66.748,66.7837,66.6674,66.6764,5716.0
2022-06-09 13:10:00,74.53,74.59,74.52,74.59,7910.0,66.6764,66.7301,66.6674,66.7301,7910.0
2022-06-09 13:15:00,74.6,74.69,74.6,74.61,5567.0,66.739,66.8195,66.739,66.748,5567.0
2022-06-09 13:20:00,74.6,74.61,74.49,74.49,7279.0,66.739,66.748,66.6406,66.6406,7279.0
2022-06-09 13:25:00,74.47,74.52,74.46,74.52,8251.0,66.6227,66.6674,66.6138,66.6674,8251.0
2022-06-09 13:30:00,74.51,74.51,74.39,74.45,13586.0,66.6585,66.6585,66.5511,66.6048,13586.0
2022-06-09 13:35:00,74.42,74.47,74.41,74.42,10367.0,66.578,66.6227,66.569,66.578,10367.0
2022-06-09 13:40:00,74.41,74.41,74.37,74.39,6931.0,66.569,66.569,66.5332,66.5511,6931.0
2022-06-09 13:45:00,74.38,74.45,74.38,74.43,10654.0,66.5422,66.6048,66.5422,66.5869,10654.0
2022-06-09 13:50:00,74.42,74.43,74.35,74.35,16136.0,66.578,66.5869,66.5153,66.5153,16136.0
2022-06-09 13:55:00,74.35,74.42,74.29,74.42,22893.0,66.5153,66.578,66.4617,66.578,22893.0
2022-06-09 14:00:00,74.41,74.41,74.18,74.2,29188.0,66.569,66.569,66.3633,66.3812,29188.0
2022-06-09 14:05:00,74.2,74.27,74.19,74.2,10850.0,66.3812,66.4438,66.3722,66.3812,10850.0
2022-06-09 14:10:00,74.19,74.19,74.11,74.17,19626.0,66.3722,66.3722,66.3006,66.3543,19626.0
2022-06-09 14:15:00,74.17,74.18,74.09,74.15,17574.0,66.3543,66.3633,66.2827,66.3364,17574.0
2022-06-09 14:20:00,74.15,74.15,74.05,74.06,18505.0,66.3364,66.3364,66.247,66.2559,18505.0
2022-06-09 14:25:00,74.07,74.11,74.05,74.06,49133.0,66.2649,66.3006,66.247,66.2559,49133.0
2022-06-09 14:30:00,74.05,74.05,73.97,73.99,52248.0,66.247,66.247,66.1754,66.1933,52248.0
2022-06-09 14:35:00,73.98,74.0,73.9,73.95,17248.0,66.1843,66.2022,66.1128,66.1575,17248.0
2022-06-09 14:40:00,73.95,74.01,73.93,74.01,16077.0,66.1575,66.2112,66.1396,66.2112,16077.0
2022-06-09 14:45:00,74.03,74.14,74.03,74.13,16585.0,66.2291,66.3275,66.2291,66.3185,16585.0
2022-06-09 14:50:00,74.14,74.18,74.1,74.15,21349.0,66.3275,66.3633,66.2917,66.3364,21349.0
2022-06-09 14:55:00,74.14,74.26,74.1,74.14,41133.0,66.3275,66.4348,66.2917,66.3275,41133.0
2022-06-09 15:00:00,74.14,74.14,74.01,74.03,28580.0,66.3275,66.3275,66.2112,66.2291,28580.0
2022-06-09 15:05:00,74.03,74.04,73.93,73.93,41063.0,66.2291,66.238,66.1396,66.1396,41063.0
2022-06-09 15:10:00,73.94,73.94,73.88,73.88,35301.0,66.1486,66.1486,66.0949,66.0949,35301.0
2022-06-09 15:15:00,73.86,73.87,73.8,73.86,25214.0,66.077,66.0859,66.0233,66.077,25214.0
2022-06-09 15:20:00,73.86,73.88,73.75,73.8,32864.0,66.077,66.0949,65.9786,66.0233,32864.0
2022-06-09 15:25:00,73.79,73.79,73.54,73.56,43249.0,66.0144,66.0144,65.7907,65.8086,43249.0
2022-06-09 15:30:00,73.54,73.61,73.45,73.47,53603.0,65.7907,65.8533,65.7102,65.7281,53603.0
2022-06-09 15:35:00,73.47,73.54,73.38,73.4,67552.0,65.7281,65.7907,65.6476,65.6655,67552.0
2022-06-09 15:40:00,73.39,73.39,73.16,73.17,73615.0,65.6565,65.6565,65.4507,65.4597,73615.0
2022-06-09 15:45:00,73.17,73.18,72.93,72.97,156809.0,65.4597,65.4686,65.245,65.2808,156809.0
2022-06-09 15:50:00,72.97,73.2,72.9,73.1,187034.0,65.2808,65.4865,65.2181,65.3971,187034.0
2022-06-09 15:55:00,73.1,73.11,72.84,72.89,287138.0,65.3971,65.406,65.1645,65.2092,287138.0
2022-06-10 09:30:00,72.55,72.55,71.85,71.91,198608.0,64.905,64.905,64.2788,64.3325,198608.0
2022-06-10 09:35:00,71.92,71.98,71.62,71.93,120207.0,64.3414,64.3951,64.073,64.3504,120207.0
2022-06-10 09:40:00,71.88,71.97,71.68,71.81,60690.0,64.3056,64.3861,64.1267,64.243,60690.0
2022-06-10 09:45:00,71.82,72.14,71.76,72.08,50909.0,64.2519,64.5382,64.1983,64.4845,50909.0
2022-06-10 09:50:00,72.01,72.07,71.9,71.92,33067.0,64.4219,64.4756,64.3235,64.3414,33067.0
2022-06-10 09:55:00,71.92,72.17,71.88,72.17,38019.0,64.3414,64.5651,64.3056,64.5651,38019.0
2022-06-10 10:00:00,72.16,72.17,71.8,71.87,60353.0,64.5561,64.5651,64.2341,64.2967,60353.0
2022-06-10 10:05:00,71.88,72.13,71.86,72.13,30212.0,64.3056,64.5293,64.2877,64.5293,30212.0
2022-06-10 10:10:00,72.13,72.15,71.97,72.15,30614.0,64.5293,64.5472,64.3861,64.5472,30614.0
2022-06-10 10:15:00,72.15,72.17,71.91,72.03,34778.0,64.5472,64.5651,64.3325,64.4398,34778.0
2022-06-10 10:20:00,72.05,72.08,71.88,71.89,27727.0,64.4577,64.4845,64.3056,64.3146,27727.0
2022-06-10 10:25:00,71.88,71.97,71.81,71.88,26892.0,64.3056,64.3861,64.243,64.3056,26892.0
2022-06-10 10:30:00,71.9,72.05,71.86,72.04,34067.0,64.3235,64.4577,64.2877,64.4488,34067.0
2022-06-10 10:35:00,72.03,72.18,72.01,72.03,31893.0,64.4398,64.574,64.4219,64.4398,31893.0
2022-06-10 10:40:00,72.04,72.16,72.04,72.08,33274.0,64.4488,64.5561,64.4488,64.4845,33274.0
2022-06-10 10:45:00,72.08,72.16,72.01,72.14,32849.0,64.4845,64.5561,64.4219,64.5382,32849.0
2022-06-10 10:50:00,72.12,72.22,72.08,72.2,42069.0,64.5203,64.6098,64.4845,64.5919,42069.0
2022-06-10 10:55:00,72.19,72.23,72.01,72.02,45214.0,64.583,64.6187,64.4219,64.4309,45214.0
2022-06-10 11:00:00,72.0,72.06,71.88,72.02,24036.0,64.413,64.4667,64.3056,64.4309,24036.0
2022-06-10 11:05:00,72.04,72.25,72.04,72.24,22493.0,64.4488,64.6366,64.4488,64.6277,22493.0
2022-06-10 11:10:00,72.23,72.42,72.2,72.38,31725.0,64.6187,64.7887,64.5919,64.7529,31725.0
2022-06-10 11:15:00,72.38,72.42,72.27,72.37,22708.0,64.7529,64.7887,64.6545,64.744,22708.0
2022-06-10 11:20:00,72.37,72.48,72.32,72.32,23642.0,64.744,64.8424,64.6993,64.6993,23642.0
2022-06-10 11:25:00,72.32,72.42,72.31,72.33,28797.0,64.6993,64.7887,64.6903,64.7082,28797.0
2022-06-10 11:30:00,72.3,72.37,72.23,72.29,25826.0,64.6814,64.744,64.6187,64.6724,25826.0
2022-06-10 11:35:00,72.29,72.31,72.24,72.27,16781.0,64.6724,64.6903,64.6277,64.6545,16781.0
2022-06-10 11:40:00,72.26,72.39,72.22,72.39,29962.0,64.6456,64.7619,64.6098,64.7619,29962.0
2022-06-10 11:45:00,72.38,72.42,72.29,72.3,21183.0,64.7529,64.7887,64.6724,64.6814,21183.0
2022-06-10 11:50:00,72.29,72.31,72.17,72.25,32651.0,64.6724,64.6903,64.5651,64.6366,32651.0
2022-06-10 11:55:00,72.25,72.31,72.23,72.27,18991.0,64.6366,64.6903,64.6187,64.6545,18991.0
2022-06-10 12:00:00,72.28,72.31,72.25,72.31,20234.0,64.6635,64.6903,64.6366,64.6903,20234.0
2022-06-10 12:05:00,72.33,72.57,72.32,72.57,173044.0,64.7082,64.9229,64.6993,64.9229,173044.0
2022-06-10 12:10:00,72.55,72.58,72.39,72.48,32184.0,64.905,64.9319,64.7619,64.8424,32184.0
2022-06-10 12:15:00,72.47,72.51,72.32,72.35,27969.0,64.8335,64.8692,64.6993,64.7261,27969.0
2022-06-10 12:20:00,72.34,72.37,72.24,72.25,25761.0,64.7172,64.744,64.6277,64.6366,25761.0
2022-06-10 12:25:00,72.21,72.34,72.18,72.34,29132.0,64.6009,64.7172,64.574,64.7172,29132.0
2022-06-10 12:30:00,72.34,72.39,72.32,72.34,36651.0,64.7172,64.7619,64.6993,64.7172,36651.0
2022-06-10 12:35:00,72.36,72.39,72.29,72.32,23908.0,64.735,64.7619,64.6724,64.6993,23908.0
2022-06-10 12:40:00,72.33,72.38,72.31,72.31,18215.0,64.7082,64.7529,64.6903,64.6903,18215.0
2022-06-10 12:45:00,72.31,72.33,72.23,72.28,16650.0,64.6903,64.7082,64.6187,64.6635,16650.0
2022-06-10 12:50:00,72.27,72.29,72.23,72.23,28075.0,64.6545,64.6724,64.6187,64.6187,28075.0
2022-06-10 12:55:00,72.22,72.25,72.18,72.22,12734.0,64.6098,64.6366,64.574,64.6098,12734.0
2022-06-10 13:00:00,72.21,72.21,72.08,72.1,40575.0,64.6009,64.6009,64.4845,64.5024,40575.0
2022-06-10 13:05:00,72.1,72.18,72.05,72.16,17625.0,64.5024,64.574,64.4577,64.5561,17625.0
2022-06-10 13:10:00,72.16,72.2,72.11,72.14,17605.0,64.5561,64.5919,64.5114,64.5382,17605.0
2022-06-10 13:15:00,72.13,72.23,72.11,72.23,10628.0,64.5293,64.6187,64.5114,64.6187,10628.0
2022-06-10 13:20:00,72.21,72.25,72.19,72.2,18633.0,64.6009,64.6366,64.583,64.5919,18633.0
2022-06-10 13:25:00,72.2,72.3,72.19,72.3,27565.0,64.5919,64.6814,64.583,64.6814,27565.0
2022-06-10 13:30:00,72.31,72.35,72.17,72.24,34222.0,64.6903,64.7261,64.5651,64.6277,34222.0
2022-06-10 13:35:00,72.24,72.36,72.24,72.3,35149.0,64.6277,64.735,64.6277,64.6814,35149.0
2022-06-10 13:40:00,72.29,72.29,72.16,72.17,16525.0,64.6724,64.6724,64.5561,64.5651,16525.0
2022-06-10 13:45:00,72.15,72.24,72.14,72.19,19402.0,64.5472,64.6277,64.5382,64.583,19402.0
2022-06-10 13:50:00,72.17,72.25,72.13,72.14,31952.0,64.5651,64.6366,64.5293,64.5382,31952.0
2022-06-10 13:55:00,72.13,72.17,72.06,72.17,36365.0,64.5293,64.5651,64.4667,64.5651,36365.0
2022-06-10 14:00:00,72.17,72.18,72.07,72.09,38837.0,64.5651,64.574,64.4756,64.4935,38837.0
2022-06-10 14:05:00,72.09,72.29,72.08,72.28,29081.0,64.4935,64.6724,64.4845,64.6635,29081.0
2022-06-10 14:10:00,72.3,72.33,72.26,72.29,23669.0,64.6814,64.7082,64.6456,64.6724,23669.0
2022-06-10 14:15:00,72.29,72.33,72.23,72.32,17750.0,64.6724,64.7082,64.6187,64.6993,17750.0
2022-06-10 14:20:00,72.32,72.43,72.32,72.42,28419.0,64.6993,64.7977,64.6993,64.7887,28419.0
2022-06-10 14:25:00,72.43,72.46,72.31,72.37,85242.0,64.7977,64.8245,64.6903,64.744,85242.0
2022-06-10 14:30:00,72.37,72.43,72.32,72.39,136906.0,64.744,64.7977,64.6993,64.7619,136906.0
2022-06-10 14:35:00,72.38,72.47,72.35,72.41,57480.0,64.7529,64.8335,64.7261,64.7798,57480.0
2022-06-10 14:40:00,72.42,72.42,72.23,72.24,16884.0,64.7887,64.7887,64.6187,64.6277,16884.0
2022-06-10 14:45:00,72.23,72.42,72.22,72.42,15047.0,64.6187,64.7887,64.6098,64.7887,15047.0
2022-06-10 14:50:00,72.42,72.46,72.38,72.46,15384.0,64.7887,64.8245,64.7529,64.8245,15384.0
2022-06-10 14:55:00,72.47,72.54,72.47,72.47,19162.0,64.8335,64.8961,64.8335,64.8335,19162.0
2022-06-10 15:00:00,72.47,72.54,72.36,72.4,44364.0,64.8335,64.8961,64.735,64.7708,44364.0
2022-06-10 15:05:00,72.39,72.42,72.31,72.34,18391.0,64.7619,64.7887,64.6903,64.7172,18391.0
2022-06-10 15:10:00,72.34,72.48,72.33,72.44,27542.0,64.7172,64.8424,64.7082,64.8066,27542.0
2022-06-10 15:15:00,72.44,72.53,72.43,72.51,34099.0,64.8066,64.8871,64.7977,64.8692,34099.0
2022-06-10 15:20:00,72.51,72.53,72.35,72.51,91212.0,64.8692,64.8871,64.7261,64.8692,91212.0
2022-06-10 15:25:00,72.52,72.68,72.52,72.58,49405.0,64.8782,65.0213,64.8782,64.9319,49405.0
2022-06-10 15:30:00,72.58,72.63,72.47,72.58,70566.0,64.9319,64.9766,64.8335,64.9319,70566.0
2022-06-10 15:35:00,72.57,72.78,72.54,72.68,63547.0,64.9229,65.1108,64.8961,65.0213,63547.0
2022-06-10 15:40:00,72.68,72.76,72.56,72.61,51929.0,65.0213,65.0929,64.914,64.9587,51929.0
2022-06-10 15:45:00,72.59,72.63,72.44,72.45,98806.0,64.9408,64.9766,64.8066,64.8156,98806.0
2022-06-10 15:50:00,72.45,72.52,72.26,72.31,184473.0,64.8156,64.8782,64.6456,64.6903,184473.0
2022-06-10 15:55:00,72.31,72.36,72.11,72.15,309981.0,64.6903,64.735,64.5114,64.5472,309981.0
2022-06-13 09:30:00,71.32,71.58,71.11,71.24,181338.0,63.8046,64.0372,63.6168,63.7331,181338.0
2022-06-13 09:35:00,71.27,71.36,70.75,70.87,96869.0,63.7599,63.8404,63.2947,63.4021,96869.0
2022-06-13 09:40:00,70.87,70.95,70.56,70.78,94976.0,63.4021,63.4736,63.1247,63.3215,94976.0
2022-06-13 09:45:00,70.78,70.94,70.68,70.91,62775.0,63.3215,63.4647,63.2321,63.4378,62775.0
2022-06-13 09:50:00,70.93,71.0,70.74,70.76,37359.0,63.4557,63.5184,63.2858,63.3036,37359.0
2022-06-13 09:55:00,70.77,70.89,70.72,70.78,57713.0,63.3126,63.4199,63.2679,63.3215,57713.0
2022-06-13 10:00:00,70.78,70.8,70.48,70.49,62233.0,63.3215,63.3394,63.0532,63.0621,62233.0
2022-06-13 10:05:00,70.49,70.55,70.38,70.46,80053.0,63.0621,63.1158,62.9637,63.0353,80053.0
2022-06-13 10:10:00,70.45,70.5,70.28,70.37,50578.0,63.0263,63.071,62.8742,62.9547,50578.0
2022-06-13 10:15:00,70.37,70.38,70.12,70.12,49286.0,62.9547,62.9637,62.7311,62.7311,49286.0
2022-06-13 10:20:00,70.1,70.31,70.1,70.21,40763.0,62.7132,62.9011,62.7132,62.8116,40763.0
2022-06-13 10:25:00,70.18,70.24,70.1,70.19,29796.0,62.7848,62.8384,62.7132,62.7937,29796.0
2022-06-13 10:30:00,70.19,70.39,70.11,70.38,29435.0,62.7937,62.9726,62.7221,62.9637,29435.0
2022-06-13 10:35:00,70.39,70.39,70.22,70.3,53529.0,62.9726,62.9726,62.8205,62.8921,53529.0
2022-06-13 10:40:00,70.28,70.29,70.07,70.2,45167.0,62.8742,62.8832,62.6864,62.8027,45167.0
2022-06-13 10:45:00,70.2,70.2,70.02,70.08,35286.0,62.8027,62.8027,62.6416,62.6953,35286.0
2022-06-13 10:50:00,70.08,70.08,69.95,69.98,53453.0,62.6953,62.6953,62.579,62.6058,53453.0
2022-06-13 10:55:00,70.01,70.15,69.9,70.01,31191.0,62.6327,62.7579,62.5343,62.6327,31191.0
2022-06-13 11:00:00,70.02,70.1,69.95,69.97,39921.0,62.6416,62.7132,62.579,62.5969,39921.0
2022-06-13 11:05:00,69.96,69.96,69.79,69.84,32393.0,62.5879,62.5879,62.4359,62.4806,32393.0
2022-06-13 11:10:00,69.83,70.0,69.81,70.0,37327.0,62.4716,62.6237,62.4538,62.6237,37327.0
2022-06-13 11:15:00,69.98,70.06,69.84,69.92,39151.0,62.6058,62.6774,62.4806,62.5522,39151.0
2022-06-13 11:20:00,69.91,70.13,69.86,70.13,28785.0,62.5432,62.74,62.4985,62.74,28785.0
2022-06-13 11:25:00,70.13,70.18,70.06,70.13,20016.0,62.74,62.7848,62.6774,62.74,20016.0
2022-06-13 11:30:00,70.11,70.13,69.92,70.11,31000.0,62.7221,62.74,62.5522,62.7221,31000.0
2022-06-13 11:35:00,70.13,70.21,70.06,70.21,29931.0,62.74,62.8116,62.6774,62.8116,29931.0
2022-06-13 11:40:00,70.2,70.35,70.19,70.29,31582.0,62.8027,62.9368,62.7937,62.8832,31582.0
2022-06-13 11:45:00,70.3,70.3,70.09,70.11,20349.0,62.8921,62.8921,62.7042,62.7221,20349.0
2022-06-13 11:50:00,70.1,70.18,69.89,69.91,36311.0,62.7132,62.7848,62.5253,62.5432,36311.0
2022-06-13 11:55:00,69.87,70.1,69.87,70.08,22242.0,62.5074,62.7132,62.5074,62.6953,22242.0
2022-06-13 12:00:00,70.09,70.17,70.03,70.09,24867.0,62.7042,62.7758,62.6506,62.7042,24867.0
2022-06-13 12:05:00,70.09,70.21,70.06,70.14,33122.0,62.7042,62.8116,62.6774,62.749,33122.0
2022-06-13 12:10:00,70.12,70.16,70.0,70.02,24332.0,62.7311,62.7669,62.6237,62.6416,24332.0
2022-06-13 12:15:00,70.02,70.15,70.01,70.11,18313.0,62.6416,62.7579,62.6327,62.7221,18313.0
2022-06-13 12:20:00,70.11,70.19,70.07,70.14,39320.0,62.7221,62.7937,62.6864,62.749,39320.0
2022-06-13 12:25:00,70.14,70.21,70.04,70.06,24622.0,62.749,62.8116,62.6595,62.6774,24622.0
2022-06-13 12:30:00,70.04,70.13,69.93,70.07,35913.0,62.6595,62.74,62.5611,62.6864,35913.0
2022-06-13 12:35:00,70.05,70.14,70.02,70.1,26818.0,62.6685,62.749,62.6416,62.7132,26818.0
2022-06-13 12:40:00,70.07,70.1,69.92,69.92,24103.0,62.6864,62.7132,62.5522,62.5522,24103.0
2022-06-13 12:45:00,69.93,69.97,69.85,69.87,22302.0,62.5611,62.5969,62.4895,62.5074,22302.0
2022-06-13 12:50:00,69.87,69.99,69.85,69.89,44116.0,62.5074,62.6148,62.4895,62.5253,44116.0
2022-06-13 12:55:00,69.89,69.97,69.82,69.83,32024.0,62.5253,62.5969,62.4627,62.4716,32024.0
2022-06-13 13:00:00,69.84,69.89,69.8,69.83,41100.0,62.4806,62.5253,62.4448,62.4716,41100.0
2022-06-13 13:05:00,69.83,69.85,69.77,69.77,15565.0,62.4716,62.4895,62.418,62.418,15565.0
2022-06-13 13:10:00,69.77,69.78,69.59,69.65,46058.0,62.418,62.4269,62.2569,62.3106,46058.0
2022-06-13 13:15:00,69.64,69.69,69.53,69.55,74951.0,62.3017,62.3464,62.2033,62.2211,74951.0
2022-06-13 13:20:00,69.54,69.55,69.4,69.44,90780.0,62.2122,62.2211,62.087,62.1227,90780.0
2022-06-13 13:25:00,69.45,69.5,69.35,69.39,152772.0,62.1317,62.1764,62.0422,62.078,152772.0
2022-06-13 13:30:00,69.39,69.55,69.39,69.42,100724.0,62.078,62.2211,62.078,62.1048,100724.0
2022-06-13 13:35:00,69.41,69.46,69.35,69.45,37069.0,62.0959,62.1406,62.0422,62.1317,37069.0
2022-06-13 13:40:00,69.47,69.61,69.42,69.61,25513.0,62.1496,62.2748,62.1048,62.2748,25513.0
2022-06-13 13:45:00,69.62,69.77,69.62,69.77,22095.0,62.2838,62.418,62.2838,62.418,22095.0
2022-06-13 13:50:00,69.77,69.82,69.54,69.6,27357.0,62.418,62.4627,62.2122,62.2659,27357.0
2022-06-13 13:55:00,69.62,69.74,69.61,69.65,33977.0,62.2838,62.3911,62.2748,62.3106,33977.0
2022-06-13 14:00:00,69.64,69.67,69.57,69.62,38908.0,62.3017,62.3285,62.239,62.2838,38908.0
2022-06-13 14:05:00,69.62,69.64,69.46,69.49,35101.0,62.2838,62.3017,62.1406,62.1675,35101.0
2022-06-13 14:10:00,69.49,69.53,69.4,69.4,24000.0,62.1675,62.2033,62.087,62.087,24000.0
2022-06-13 14:15:00,69.4,69.44,69.28,69.32,39116.0,62.087,62.1227,61.9796,62.0154,39116.0
2022-06-13 14:20:00,69.33,69.43,69.24,69.25,31568.0,62.0243,62.1138,61.9438,61.9528,31568.0
2022-06-13 14:25:00,69.24,69.27,69.18,69.24,44312.0,61.9438,61.9707,61.8901,61.9438,44312.0
2022-06-13 14:30:00,69.24,69.25,69.06,69.13,38963.0,61.9438,61.9528,61.7828,61.8454,38963.0
2022-06-13 14:35:00,69.13,69.37,69.11,69.21,55533.0,61.8454,62.0601,61.8275,61.917,55533.0
2022-06-13 14:40:00,69.21,69.35,69.15,69.26,85665.0,61.917,62.0422,61.8633,61.9617,85665.0
2022-06-13 14:45:00,69.29,69.39,69.25,69.33,24329.0,61.9885,62.078,61.9528,62.0243,24329.0
2022-06-13 14:50:00,69.32,69.33,69.21,69.26,16807.0,62.0154,62.0243,61.917,61.9617,16807.0
2022-06-13 14:55:00,69.26,69.26,69.09,69.11,31819.0,61.9617,61.9617,61.8096,61.8275,31819.0
2022-06-13 15:00:00,69.11,69.25,69.04,69.23,47233.0,61.8275,61.9528,61.7649,61.9349,47233.0
2022-06-13 15:05:00,69.23,69.24,69.1,69.11,47713.0,61.9349,61.9438,61.8186,61.8275,47713.0
2022-06-13 15:10:00,69.11,69.13,69.01,69.09,105719.0,61.8275,61.8454,61.7381,61.8096,105719.0
2022-06-13 15:15:00,69.09,69.32,69.02,69.15,174424.0,61.8096,62.0154,61.747,61.8633,174424.0
2022-06-13 15:20:00,69.15,69.27,69.11,69.13,148697.0,61.8633,61.9707,61.8275,61.8454,148697.0
2022-06-13 15:25:00,69.12,69.17,68.96,68.96,99465.0,61.8365,61.8812,61.6933,61.6933,99465.0
2022-06-13 15:30:00,68.96,68.96,68.69,68.87,104626.0,61.6933,61.6933,61.4518,61.6128,104626.0
2022-06-13 15:35:00,68.88,68.98,68.76,68.78,70878.0,61.6218,61.7112,61.5144,61.5323,70878.0
2022-06-13 15:40:00,68.8,68.8,68.54,68.61,111548.0,61.5502,61.5502,61.3176,61.3802,111548.0
2022-06-13 15:45:00,68.61,68.71,68.53,68.62,81281.0,61.3802,61.4697,61.3086,61.3891,81281.0
2022-06-13 15:50:00,68.65,68.73,68.38,68.72,281726.0,61.416,61.4876,61.1744,61.4786,281726.0
2022-06-13 15:55:00,68.72,68.78,68.66,68.76,223625.0,61.4786,61.5323,61.4249,61.5144,223625.0
2022-06-14 09:30:00,68.81,68.86,68.34,68.71,143876.0,61.5591,61.6039,61.1387,61.4697,143876.0
2022-06-14 09:35:00,68.77,68.88,68.54,68.54,58085.0,61.5233,61.6218,61.3176,61.3176,58085.0
2022-06-14 09:40:00,68.53,68.55,68.36,68.37,55436.0,61.3086,61.3265,61.1565,61.1655,55436.0
2022-06-14 09:45:00,68.37,68.62,68.28,68.45,82920.0,61.1655,61.3891,61.085,61.2371,82920.0
2022-06-14 09:50:00,68.44,68.5,68.28,68.41,52844.0,61.2281,61.2818,61.085,61.2013,52844.0
2022-06-14 09:55:00,68.42,68.59,68.36,68.55,28996.0,61.2102,61.3623,61.1565,61.3265,28996.0
2022-06-14 10:00:00,68.56,68.67,68.25,68.38,39297.0,61.3355,61.4339,61.0581,61.1744,39297.0
2022-06-14 10:05:00,68.38,68.46,68.31,68.36,52822.0,61.1744,61.246,61.1118,61.1565,52822.0
2022-06-14 10:10:00,68.35,68.37,68.09,68.12,33835.0,61.1476,61.1655,60.915,60.9418,33835.0
2022-06-14 10:15:00,68.08,68.09,67.97,68.03,69108.0,60.9061,60.915,60.8076,60.8613,69108.0
2022-06-14 10:20:00,68.03,68.04,67.78,67.98,60122.0,60.8613,60.8703,60.6377,60.8166,60122.0
2022-06-14 10:25:00,67.97,68.0,67.69,67.7,39394.0,60.8076,60.8345,60.5571,60.5661,39394.0
2022-06-14 10:30:00,67.71,67.72,67.57,67.64,66118.0,60.575,60.584,60.4498,60.5124,66118.0
2022-06-14 10:35:00,67.65,67.69,67.45,67.5,47201.0,60.5214,60.5571,60.3424,60.3872,47201.0
2022-06-14 10:40:00,67.49,67.5,67.18,67.33,125167.0,60.3782,60.3872,60.1009,60.2351,125167.0
2022-06-14 10:45:00,67.33,67.37,67.17,67.22,60813.0,60.2351,60.2709,60.0919,60.1367,60813.0
2022-06-14 10:50:00,67.2,67.42,67.18,67.34,67863.0,60.1188,60.3156,60.1009,60.244,67863.0
2022-06-14 10:55:00,67.32,67.53,67.3,67.48,45065.0,60.2261,60.414,60.2082,60.3693,45065.0
2022-06-14 11:00:00,67.47,67.56,67.39,67.45,37532.0,60.3603,60.4408,60.2888,60.3424,37532.0
2022-06-14 11:05:00,67.47,67.55,67.27,67.27,34309.0,60.3603,60.4319,60.1814,60.1814,34309.0
2022-06-14 11:10:00,67.28,67.28,67.09,67.09,33476.0,60.1904,60.1904,60.0204,60.0204,33476.0
2022-06-14 11:15:00,67.09,67.12,66.97,67.11,70372.0,60.0204,60.0472,59.913,60.0383,70372.0
2022-06-14 11:20:00,67.09,67.1,66.91,67.08,56761.0,60.0204,60.0293,59.8593,60.0114,56761.0
2022-06-14 11:25:00,67.07,67.28,67.07,67.16,33911.0,60.0025,60.1904,60.0025,60.083,33911.0
2022-06-14 11:30:00,67.15,67.2,67.04,67.18,51809.0,60.074,60.1188,59.9756,60.1009,51809.0
2022-06-14 11:35:00,67.18,67.26,67.15,67.19,45297.0,60.1009,60.1725,60.074,60.1098,45297.0
2022-06-14 11:40:00,67.19,67.34,67.11,67.27,29722.0,60.1098,60.244,60.0383,60.1814,29722.0
2022-06-14 11:45:00,67.27,67.28,66.98,67.04,43815.0,60.1814,60.1904,59.922,59.9756,43815.0
2022-06-14 11:50:00,67.01,67.06,66.77,66.81,49599.0,59.9488,59.9935,59.7341,59.7699,49599.0
2022-06-14 11:55:00,66.8,66.83,66.7,66.71,25899.0,59.7609,59.7878,59.6715,59.6804,25899.0
2022-06-14 12:00:00,66.69,66.69,66.45,66.5,84509.0,59.6625,59.6625,59.4478,59.4925,84509.0
2022-06-14 12:05:00,66.49,66.62,66.48,66.58,31586.0,59.4836,59.5999,59.4747,59.5641,31586.0
2022-06-14 12:10:00,66.58,66.61,66.43,66.49,59825.0,59.5641,59.591,59.4299,59.4836,59825.0
2022-06-14 12:15:00,66.5,66.64,66.43,66.6,35044.0,59.4925,59.6178,59.4299,59.582,35044.0
2022-06-14 12:20:00,66.6,66.67,66.39,66.54,37929.0,59.582,59.6446,59.3941,59.5283,37929.0
2022-06-14 12:25:00,66.54,66.54,66.41,66.42,16899.0,59.5283,59.5283,59.412,59.421,16899.0
2022-06-14 12:30:00,66.41,66.46,66.3,66.44,61208.0,59.412,59.4568,59.3136,59.4389,61208.0
2022-06-14 12:35:00,66.41,66.49,66.34,66.4,33661.0,59.412,59.4836,59.3494,59.4031,33661.0
2022-06-14 12:40:00,66.39,66.49,66.33,66.34,52370.0,59.3941,59.4836,59.3405,59.3494,52370.0
2022-06-14 12:45:00,66.33,66.39,66.3,66.38,97316.0,59.3405,59.3941,59.3136,59.3852,97316.0
2022-06-14 12:50:00,66.39,66.41,66.24,66.3,68132.0,59.3941,59.412,59.2599,59.3136,68132.0
2022-06-14 12:55:00,66.29,66.64,66.29,66.64,48092.0,59.3047,59.6178,59.3047,59.6178,48092.0
2022-06-14 13:00:00,66.65,66.75,66.53,66.62,38584.0,59.6267,59.7162,59.5194,59.5999,38584.0
2022-06-14 13:05:00,66.61,66.86,66.61,66.85,48592.0,59.591,59.8146,59.591,59.8057,48592.0
2022-06-14 13:10:00,66.84,66.86,66.69,66.78,29440.0,59.7967,59.8146,59.6625,59.743,29440.0
2022-06-14 13:15:00,66.78,67.04,66.72,66.99,58851.0,59.743,59.9756,59.6894,59.9309,58851.0
2022-06-14 13:20:00,66.99,67.13,66.96,66.99,42117.0,59.9309,60.0562,59.9041,59.9309,42117.0
2022-06-14 13:25:00,66.97,67.04,66.95,66.98,60652.0,59.913,59.9756,59.8951,59.922,60652.0
2022-06-14 13:30:00,66.97,66.97,66.82,66.84,53246.0,59.913,59.913,59.7788,59.7967,53246.0
2022-06-14 13:35:00,66.83,66.89,66.67,66.74,95852.0,59.7878,59.8414,59.6446,59.7073,95852.0
2022-06-14 13:40:00,66.75,66.77,66.56,66.58,23390.0,59.7162,59.7341,59.5462,59.5641,23390.0
2022-06-14 13:45:00,66.59,66.69,66.56,66.62,31592.0,59.5731,59.6625,59.5462,59.5999,31592.0
2022-06-14 13:50:00,66.62,66.77,66.56,66.72,28581.0,59.5999,59.7341,59.5462,59.6894,28581.0
2022-06-14 13:55:00,66.72,66.79,66.62,66.62,65284.0,59.6894,59.752,59.5999,59.5999,65284.0
2022-06-14 14:00:00,66.62,66.71,66.62,66.67,25594.0,59.5999,59.6804,59.5999,59.6446,25594.0
2022-06-14 14:05:00,66.67,66.91,66.67,66.88,82462.0,59.6446,59.8593,59.6446,59.8325,82462.0
2022-06-14 14:10:00,66.88,66.9,66.62,66.66,48809.0,59.8325,59.8504,59.5999,59.6357,48809.0
2022-06-14 14:15:00,66.67,66.71,66.61,66.61,23233.0,59.6446,59.6804,59.591,59.591,23233.0
2022-06-14 14:20:00,66.61,66.66,66.5,66.51,53383.0,59.591,59.6357,59.4925,59.5015,53383.0
2022-06-14 14:25:00,66.51,66.53,66.44,66.45,44248.0,59.5015,59.5194,59.4389,59.4478,44248.0
2022-06-14 14:30:00,66.44,66.44,66.28,66.34,34791.0,59.4389,59.4389,59.2957,59.3494,34791.0
2022-06-14 14:35:00,66.34,66.36,66.22,66.34,35719.0,59.3494,59.3673,59.242,59.3494,35719.0
2022-06-14 14:40:00,66.33,66.33,66.18,66.2,48073.0,59.3405,59.3405,59.2063,59.2242,48073.0
2022-06-14 14:45:00,66.2,66.26,66.12,66.13,61586.0,59.2242,59.2778,59.1526,59.1615,61586.0
2022-06-14 14:50:00,66.13,66.28,66.1,66.2,40130.0,59.1615,59.2957,59.1347,59.2242,40130.0
2022-06-14 14:55:00,66.19,66.29,66.13,66.25,42198.0,59.2152,59.3047,59.1615,59.2689,42198.0
2022-06-14 15:00:00,66.24,66.33,66.16,66.31,70822.0,59.2599,59.3405,59.1884,59.3226,70822.0
2022-06-14 15:05:00,66.31,66.36,66.22,66.22,31243.0,59.3226,59.3673,59.242,59.242,31243.0
2022-06-14 15:10:00,66.22,66.28,66.2,66.22,55262.0,59.242,59.2957,59.2242,59.242,55262.0
2022-06-14 15:15:00,66.22,66.24,66.14,66.2,89018.0,59.242,59.2599,59.1705,59.2242,89018.0
2022-06-14 15:20:00,66.2,66.4,66.19,66.35,90384.0,59.2242,59.4031,59.2152,59.3584,90384.0
2022-06-14 15:25:00,66.34,66.59,66.34,66.56,72417.0,59.3494,59.5731,59.3494,59.5462,72417.0
2022-06-14 15:30:00,66.56,66.69,66.55,66.66,113537.0,59.5462,59.6625,59.5373,59.6357,113537.0
2022-06-14 15:35:00,66.66,66.92,66.63,66.89,102622.0,59.6357,59.8683,59.6088,59.8414,102622.0
2022-06-14 15:40:00,66.9,66.99,66.84,66.84,156457.0,59.8504,59.9309,59.7967,59.7967,156457.0
2022-06-14 15:45:00,66.85,67.08,66.81,67.02,127213.0,59.8057,60.0114,59.7699,59.9577,127213.0
2022-06-14 15:50:00,67.02,67.05,66.74,66.81,295935.0,59.9577,59.9846,59.7073,59.7699,295935.0
2022-06-14 15:55:00,66.8,66.87,66.72,66.82,313152.0,59.7609,59.8236,59.6894,59.7788,313152.0
2022-06-15 09:30:00,66.96,67.17,66.83,66.89,174995.0,59.9041,60.0919,59.7878,59.8414,174995.0
2022-06-15 09:35:00,66.84,67.15,66.72,67.01,81843.0,59.7967,60.074,59.6894,59.9488,81843.0
2022-06-15 09:40:00,67.02,67.02,66.83,66.98,124555.0,59.9577,59.9577,59.7878,59.922,124555.0
2022-06-15 09:45:00,66.98,67.28,66.9,67.23,113224.0,59.922,60.1904,59.8504,60.1456,113224.0
2022-06-15 09:50:00,67.23,67.28,67.08,67.12,57877.0,60.1456,60.1904,60.0114,60.0472,57877.0
2022-06-15 09:55:00,67.13,67.2,67.06,67.12,52726.0,60.0562,60.1188,59.9935,60.0472,52726.0
2022-06-15 10:00:00,67.09,67.15,66.95,67.12,95487.0,60.0204,60.074,59.8951,60.0472,95487.0
2022-06-15 10:05:00,67.12,67.19,67.05,67.08,76079.0,60.0472,60.1098,59.9846,60.0114,76079.0
2022-06-15 10:10:00,67.08,67.19,67.07,67.14,100177.0,60.0114,60.1098,60.0025,60.0651,100177.0
2022-06-15 10:15:00,67.14,67.18,67.11,67.14,65987.0,60.0651,60.1009,60.0383,60.0651,65987.0
2022-06-15 10:20:00,67.15,67.17,67.1,67.12,88192.0,60.074,60.0919,60.0293,60.0472,88192.0
2022-06-15 10:25:00,67.12,67.2,67.09,67.15,72652.0,60.0472,60.1188,60.0204,60.074,72652.0
2022-06-15 10:30:00,67.13,67.21,67.0,67.09,185374.0,60.0562,60.1277,59.9399,60.0204,185374.0
2022-06-15 10:35:00,67.07,67.14,66.87,66.92,30383.0,60.0025,60.0651,59.8236,59.8683,30383.0
2022-06-15 10:40:00,66.91,66.94,66.72,66.72,29783.0,59.8593,59.8862,59.6894,59.6894,29783.0
2022-06-15 10:45:00,66.72,66.75,66.51,66.51,24753.0,59.6894,59.7162,59.5015,59.5015,24753.0
2022-06-15 10:50:00,66.51,66.63,66.46,66.54,41533.0,59.5015,59.6088,59.4568,59.5283,41533.0
2022-06-15 10:55:00,66.55,66.56,66.43,66.53,30701.0,59.5373,59.5462,59.4299,59.5194,30701.0
2022-06-15 11:00:00,66.49,66.5,66.29,66.3,18492.0,59.4836,59.4925,59.3047,59.3136,18492.0
2022-06-15 11:05:00,66.28,66.32,66.13,66.14,26145.0,59.2957,59.3315,59.1615,59.1705,26145.0
2022-06-15 11:10:00,66.13,66.13,65.92,65.95,82875.0,59.1615,59.1615,58.9737,59.0005,82875.0
2022-06-15 11:15:00,65.95,66.03,65.72,65.77,44555.0,59.0005,59.0721,58.7947,58.8395,44555.0
2022-06-15 11:20:00,65.77,65.9,65.75,65.9,41965.0,58.8395,58.9558,58.8216,58.9558,41965.0
2022-06-15 11:25:00,65.9,65.95,65.81,65.88,30174.0,58.9558,59.0005,58.8753,58.9379,30174.0
2022-06-15 11:30:00,65.87,65.94,65.82,65.84,27109.0,58.9289,58.9916,58.8842,58.9021,27109.0
2022-06-15 11:35:00,65.85,65.93,65.81,65.85,36298.0,58.911,58.9826,58.8753,58.911,36298.0
2022-06-15 11:40:00,65.85,65.88,65.75,65.75,36592.0,58.911,58.9379,58.8216,58.8216,36592.0
2022-06-15 11:45:00,65.75,65.81,65.7,65.71,29060.0,58.8216,58.8753,58.7768,58.7858,29060.0
2022-06-15 11:50:00,65.7,65.87,65.69,65.8,28134.0,58.7768,58.9289,58.7679,58.8663,28134.0
2022-06-15 11:55:00,65.79,66.02,65.79,65.94,30489.0,58.8574,59.0631,58.8574,58.9916,30489.0
2022-06-15 12:00:00,65.95,66.06,65.93,66.06,30505.0,59.0005,59.0989,58.9826,59.0989,30505.0
2022-06-15 12:05:00,66.06,66.06,65.9,66.02,21936.0,59.0989,59.0989,58.9558,59.0631,21936.0
2022-06-15 12:10:00,66.03,66.15,66.02,66.14,14082.0,59.0721,59.1794,59.0631,59.1705,14082.0
2022-06-15 12:15:00,66.15,66.16,66.07,66.15,25567.0,59.1794,59.1884,59.1079,59.1794,25567.0
2022-06-15 12:20:00,66.14,66.32,66.14,66.28,39490.0,59.1705,59.3315,59.1705,59.2957,39490.0
2022-06-15 12:25:00,66.28,66.4,66.28,66.33,29204.0,59.2957,59.4031,59.2957,59.3405,29204.0
2022-06-15 12:30:00,66.33,66.45,66.28,66.42,28157.0,59.3405,59.4478,59.2957,59.421,28157.0
2022-06-15 12:35:00,66.41,66.47,66.41,66.46,43889.0,59.412,59.4657,59.412,59.4568,43889.0
2022-06-15 12:40:00,66.45,66.48,66.32,66.33,31642.0,59.4478,59.4747,59.3315,59.3405,31642.0
2022-06-15 12:45:00,66.31,66.31,66.22,66.25,12039.0,59.3226,59.3226,59.242,59.2689,12039.0
2022-06-15 12:50:00,66.24,66.24,66.15,66.21,23270.0,59.2599,59.2599,59.1794,59.2331,23270.0
2022-06-15 12:55:00,66.2,66.22,66.09,66.12,33133.0,59.2242,59.242,59.1257,59.1526,33133.0
2022-06-15 13:00:00,66.11,66.2,66.08,66.19,23561.0,59.1436,59.2242,59.1168,59.2152,23561.0
2022-06-15 13:05:00,66.18,66.22,66.15,66.2,26279.0,59.2063,59.242,59.1794,59.2242,26279.0
2022-06-15 13:10:00,66.21,66.23,66.17,66.17,22617.0,59.2331,59.251,59.1973,59.1973,22617.0
2022-06-15 13:15:00,66.18,66.22,66.07,66.12,27988.0,59.2063,59.242,59.1079,59.1526,27988.0
2022-06-15 13:20:00,66.13,66.2,66.1,66.2,10303.0,59.1615,59.2242,59.1347,59.2242,10303.0
2022-06-15 13:25:00,66.18,66.3,66.18,66.28,36428.0,59.2063,59.3136,59.2063,59.2957,36428.0
2022-06-15 13:30:00,66.29,66.32,66.24,66.26,23335.0,59.3047,59.3315,59.2599,59.2778,23335.0
2022-06-15 13:35:00,66.26,66.35,66.26,66.32,16975.0,59.2778,59.3584,59.2778,59.3315,16975.0
2022-06-15 13:40:00,66.33,66.38,66.27,66.33,34617.0,59.3405,59.3852,59.2868,59.3405,34617.0
2022-06-15 13:45:00,66.32,66.33,66.23,66.26,27522.0,59.3315,59.3405,59.251,59.2778,27522.0
2022-06-15 13:50:00,66.26,66.32,66.18,66.3,29389.0,59.2778,59.3315,59.2063,59.3136,29389.0
2022-06-15 13:55:00,66.3,66.48,66.3,66.32,43097.0,59.3136,59.4747,59.3136,59.3315,43097.0
2022-06-15 14:00:00,66.34,66.77,65.96,66.11,152367.0,59.3494,59.7341,59.0094,59.1436,152367.0
2022-06-15 14:05:00,66.08,66.34,65.97,66.34,44362.0,59.1168,59.3494,59.0184,59.3494,44362.0
2022-06-15 14:10:00,66.33,66.34,66.07,66.14,30948.0,59.3405,59.3494,59.1079,59.1705,30948.0
2022-06-15 14:15:00,66.16,66.31,66.05,66.23,45752.0,59.1884,59.3226,59.09,59.251,45752.0
2022-06-15 14:20:00,66.24,66.29,66.02,66.12,89562.0,59.2599,59.3047,59.0631,59.1526,89562.0
2022-06-15 14:25:00,66.12,66.19,66.04,66.04,74422.0,59.1526,59.2152,59.081,59.081,74422.0
2022-06-15 14:30:00,66.04,66.14,65.74,65.94,82212.0,59.081,59.1705,58.8126,58.9916,82212.0
2022-06-15 14:35:00,65.97,66.54,65.92,66.37,108256.0,59.0184,59.5283,58.9737,59.3762,108256.0
2022-06-15 14:40:00,66.35,67.09,66.29,67.06,138209.0,59.3584,60.0204,59.3047,59.9935,138209.0
2022-06-15 14:45:00,67.08,67.17,66.86,66.89,77795.0,60.0114,60.0919,59.8146,59.8414,77795.0
2022-06-15 14:50:00,66.9,67.05,66.57,66.7,65694.0,59.8504,59.9846,59.5552,59.6715,65694.0
2022-06-15 14:55:00,66.71,66.84,66.64,66.69,68747.0,59.6804,59.7967,59.6178,59.6625,68747.0
2022-06-15 15:00:00,66.7,66.93,66.68,66.82,61924.0,59.6715,59.8772,59.6536,59.7788,61924.0
2022-06-15 15:05:00,66.83,67.0,66.79,66.96,49241.0,59.7878,59.9399,59.752,59.9041,49241.0
2022-06-15 15:10:00,66.95,67.0,66.78,66.9,60026.0,59.8951,59.9399,59.743,59.8504,60026.0
2022-06-15 15:15:00,66.9,66.91,66.76,66.85,56202.0,59.8504,59.8593,59.7251,59.8057,56202.0
2022-06-15 15:20:00,66.88,67.13,66.85,67.11,63980.0,59.8325,60.0562,59.8057,60.0383,63980.0
2022-06-15 15:25:00,67.12,67.32,67.09,67.28,73080.0,60.0472,60.2261,60.0204,60.1904,73080.0
2022-06-15 15:30:00,67.26,67.46,67.19,67.35,89950.0,60.1725,60.3514,60.1098,60.253,89950.0
2022-06-15 15:35:00,67.35,67.41,67.03,67.04,139601.0,60.253,60.3067,59.9667,59.9756,139601.0
2022-06-15 15:40:00,67.02,67.05,66.77,66.78,116585.0,59.9577,59.9846,59.7341,59.743,116585.0
2022-06-15 15:45:00,66.77,66.77,66.59,66.74,115235.0,59.7341,59.7341,59.5731,59.7073,115235.0
2022-06-15 15:50:00,66.73,66.73,66.46,66.56,223932.0,59.6983,59.6983,59.4568,59.5462,223932.0
2022-06-15 15:55:00,66.56,66.68,66.53,66.57,188138.0,59.5462,59.6536,59.5194,59.5552,188138.0
2022-06-16 09:30:00,65.82,66.0,65.52,65.68,111731.0,58.8842,59.0452,58.6158,58.759,111731.0
2022-06-16 09:35:00,65.67,65.75,65.16,65.18,79047.0,58.75,58.8216,58.2937,58.3116,79047.0
2022-06-16 09:40:00,65.19,65.25,64.94,64.97,111741.0,58.3206,58.3743,58.0969,58.1238,111741.0
2022-06-16 09:45:00,64.99,65.33,64.98,65.33,55886.0,58.1417,58.4458,58.1327,58.4458,55886.0
2022-06-16 09:50:00,65.31,65.36,65.2,65.33,47999.0,58.4279,58.4727,58.3295,58.4458,47999.0
2022-06-16 09:55:00,65.35,65.52,65.32,65.5,33812.0,58.4637,58.6158,58.4369,58.5979,33812.0
2022-06-16 10:00:00,65.51,65.77,65.46,65.48,45266.0,58.6069,58.8395,58.5621,58.58,45266.0
2022-06-16 10:05:00,65.48,65.49,65.39,65.48,43568.0,58.58,58.589,58.4995,58.58,43568.0
2022-06-16 10:10:00,65.47,65.54,65.41,65.54,28465.0,58.5711,58.6337,58.5174,58.6337,28465.0
2022-06-16 10:15:00,65.55,65.73,65.52,65.72,46338.0,58.6427,58.8037,58.6158,58.7947,46338.0
2022-06-16 10:20:00,65.72,66.04,65.71,66.03,51639.0,58.7947,59.081,58.7858,59.0721,51639.0
2022-06-16 10:25:00,66.03,66.19,66.02,66.13,75948.0,59.0721,59.2152,59.0631,59.1615,75948.0
2022-06-16 10:30:00,66.12,66.14,65.94,66.06,60529.0,59.1526,59.1705,58.9916,59.0989,60529.0
2022-06-16 10:35:00,66.08,66.19,65.99,66.09,31384.0,59.1168,59.2152,59.0363,59.1257,31384.0
2022-06-16 10:40:00,66.09,66.19,65.9,65.92,60195.0,59.1257,59.2152,58.9558,58.9737,60195.0
2022-06-16 10:45:00,65.92,66.06,65.88,65.89,46957.0,58.9737,59.0989,58.9379,58.9468,46957.0
2022-06-16 10:50:00,65.9,65.92,65.74,65.78,86462.0,58.9558,58.9737,58.8126,58.8484,86462.0
2022-06-16 10:55:00,65.77,65.93,65.76,65.9,72866.0,58.8395,58.9826,58.8305,58.9558,72866.0
2022-06-16 11:00:00,65.9,65.93,65.81,65.82,29053.0,58.9558,58.9826,58.8753,58.8842,29053.0
2022-06-16 11:05:00,65.81,65.87,65.74,65.8,43798.0,58.8753,58.9289,58.8126,58.8663,43798.0
2022-06-16 11:10:00,65.8,65.86,65.74,65.83,66254.0,58.8663,58.92,58.8126,58.8931,66254.0
2022-06-16 11:15:00,65.83,65.95,65.77,65.94,57414.0,58.8931,59.0005,58.8395,58.9916,57414.0
2022-06-16 11:20:00,65.95,66.03,65.9,65.97,40610.0,59.0005,59.0721,58.9558,59.0184,40610.0
2022-06-16 11:25:00,65.98,66.22,65.94,66.15,32669.0,59.0273,59.242,58.9916,59.1794,32669.0
2022-06-16 11:30:00,66.15,66.16,65.9,65.93,28555.0,59.1794,59.1884,58.9558,58.9826,28555.0
2022-06-16 11:35:00,65.92,66.0,65.8,65.91,65357.0,58.9737,59.0452,58.8663,58.9647,65357.0
2022-06-16 11:40:00,65.9,65.92,65.76,65.86,46358.0,58.9558,58.9737,58.8305,58.92,46358.0
2022-06-16 11:45:00,65.83,65.84,65.77,65.83,19720.0,58.8931,58.9021,58.8395,58.8931,19720.0
2022-06-16 11:50:00,65.83,65.85,65.73,65.73,14872.0,58.8931,58.911,58.8037,58.8037,14872.0
2022-06-16 11:55:00,65.73,65.9,65.71,65.9,16223.0,58.8037,58.9558,58.7858,58.9558,16223.0
2022-06-16 12:00:00,65.9,65.91,65.75,65.83,19904.0,58.9558,58.9647,58.8216,58.8931,19904.0
2022-06-16 12:05:00,65.83,65.85,65.73,65.75,26451.0,58.8931,58.911,58.8037,58.8216,26451.0
2022-06-16 12:10:00,65.73,65.78,65.71,65.75,20562.0,58.8037,58.8484,58.7858,58.8216,20562.0
2022-06-16 12:15:00,65.75,65.78,65.61,65.61,30124.0,58.8216,58.8484,58.6963,58.6963,30124.0
2022-06-16 12:20:00,65.62,65.72,65.58,65.69,23700.0,58.7053,58.7947,58.6695,58.7679,23700.0
2022-06-16 12:25:00,65.7,65.79,65.65,65.78,20164.0,58.7768,58.8574,58.7321,58.8484,20164.0
2022-06-16 12:30:00,65.78,65.82,65.68,65.74,27694.0,58.8484,58.8842,58.759,58.8126,27694.0
2022-06-16 12:35:00,65.74,65.74,65.63,65.68,18782.0,58.8126,58.8126,58.7142,58.759,18782.0
2022-06-16 12:40:00,65.69,65.71,65.58,65.66,16750.0,58.7679,58.7858,58.6695,58.7411,16750.0
2022-06-16 12:45:00,65.67,65.8,65.62,65.79,39291.0,58.75,58.8663,58.7053,58.8574,39291.0
2022-06-16 12:50:00,65.78,65.78,65.64,65.67,32484.0,58.8484,58.8484,58.7232,58.75,32484.0
2022-06-16 12:55:00,65.67,65.69,65.61,65.67,28417.0,58.75,58.7679,58.6963,58.75,28417.0
2022-06-16 13:00:00,65.68,65.76,65.65,65.66,32620.0,58.759,58.8305,58.7321,58.7411,32620.0
2022-06-16 13:05:00,65.68,65.89,65.66,65.79,33471.0,58.759,58.9468,58.7411,58.8574,33471.0
2022-06-16 13:10:00,65.8,65.91,65.75,65.91,53611.0,58.8663,58.9647,58.8216,58.9647,53611.0
2022-06-16 13:15:00,65.9,65.95,65.85,65.86,25416.0,58.9558,59.0005,58.911,58.92,25416.0
2022-06-16 13:20:00,65.86,65.88,65.74,65.77,37507.0,58.92,58.9379,58.8126,58.8395,37507.0
2022-06-16 13:25:00,65.76,66.04,65.75,65.97,136119.0,58.8305,59.081,58.8216,59.0184,136119.0
2022-06-16 13:30:00,65.96,65.96,65.81,65.9,44957.0,59.0094,59.0094,58.8753,58.9558,44957.0
2022-06-16 13:35:00,65.92,66.03,65.84,65.97,185202.0,58.9737,59.0721,58.9021,59.0184,185202.0
2022-06-16 13:40:00,65.98,65.98,65.9,65.93,69178.0,59.0273,59.0273,58.9558,58.9826,69178.0
2022-06-16 13:45:00,65.93,66.04,65.85,66.03,103206.0,58.9826,59.081,58.911,59.0721,103206.0
2022-06-16 13:50:00,66.04,66.05,65.96,66.02,59333.0,59.081,59.09,59.0094,59.0631,59333.0
2022-06-16 13:55:00,66.02,66.03,65.89,65.9,76927.0,59.0631,59.0721,58.9468,58.9558,76927.0
2022-06-16 14:00:00,65.9,66.01,65.89,66.0,96051.0,58.9558,59.0542,58.9468,59.0452,96051.0
2022-06-16 14:05:00,66.0,66.03,65.92,65.98,81772.0,59.0452,59.0721,58.9737,59.0273,81772.0
2022-06-16 14:10:00,65.99,66.07,65.99,66.07,47819.0,59.0363,59.1079,59.0363,59.1079,47819.0
2022-06-16 14:15:00,66.06,66.15,66.05,66.08,68592.0,59.0989,59.1794,59.09,59.1168,68592.0
2022-06-16 14:20:00,66.07,66.08,65.99,66.04,59040.0,59.1079,59.1168,59.0363,59.081,59040.0
2022-06-16 14:25:00,66.03,66.14,66.03,66.13,47588.0,59.0721,59.1705,59.0721,59.1615,47588.0
2022-06-16 14:30:00,66.12,66.18,66.09,66.11,63351.0,59.1526,59.2063,59.1257,59.1436,63351.0
2022-06-16 14:35:00,66.11,66.17,66.08,66.14,36147.0,59.1436,59.1973,59.1168,59.1705,36147.0
2022-06-16 14:40:00,66.14,66.28,66.13,66.17,57979.0,59.1705,59.2957,59.1615,59.1973,57979.0
2022-06-16 14:45:00,66.18,66.2,65.95,65.95,91726.0,59.2063,59.2242,59.0005,59.0005,91726.0
2022-06-16 14:50:00,65.96,66.0,65.91,65.93,73902.0,59.0094,59.0452,58.9647,58.9826,73902.0
2022-06-16 14:55:00,65.94,66.01,65.92,66.0,43290.0,58.9916,59.0542,58.9737,59.0452,43290.0
2022-06-16 15:00:00,65.99,66.15,65.97,66.06,49494.0,59.0363,59.1794,59.0184,59.0989,49494.0
2022-06-16 15:05:00,66.05,66.19,66.0,66.19,44482.0,59.09,59.2152,59.0452,59.2152,44482.0
2022-06-16 15:10:00,66.18,66.29,66.08,66.15,57068.0,59.2063,59.3047,59.1168,59.1794,57068.0
2022-06-16 15:15:00,66.14,66.14,66.0,66.13,74618.0,59.1705,59.1705,59.0452,59.1615,74618.0
2022-06-16 15:20:00,66.13,66.2,66.07,66.08,41591.0,59.1615,59.2242,59.1079,59.1168,41591.0
2022-06-16 15:25:00,66.08,66.23,66.07,66.17,39910.0,59.1168,59.251,59.1079,59.1973,39910.0
2022-06-16 15:30:00,66.17,66.17,66.01,66.03,67966.0,59.1973,59.1973,59.0542,59.0721,67966.0
2022-06-16 15:35:00,66.03,66.18,66.02,66.15,70618.0,59.0721,59.2063,59.0631,59.1794,70618.0
2022-06-16 15:40:00,66.14,66.26,66.13,66.16,99638.0,59.1705,59.2778,59.1615,59.1884,99638.0
2022-06-16 15:45:00,66.15,66.16,65.95,65.98,207512.0,59.1794,59.1884,59.0005,59.0273,207512.0
2022-06-16 15:50:00,65.98,66.15,65.91,66.06,281694.0,59.0273,59.1794,58.9647,59.0989,281694.0
2022-06-16 15:55:00,66.06,66.29,66.01,66.28,413069.0,59.0989,59.3047,59.0542,59.2957,413069.0
2022-06-17 09:30:00,66.4,66.61,66.19,66.52,1226843.0,59.4031,59.591,59.2152,59.5104,1226843.0
2022-06-17 09:35:00,66.53,66.59,66.28,66.29,49784.0,59.5194,59.5731,59.2957,59.3047,49784.0
2022-06-17 09:40:00,66.28,66.49,66.14,66.3,62867.0,59.2957,59.4836,59.1705,59.3136,62867.0
2022-06-17 09:45:00,66.29,66.31,65.76,65.78,54823.0,59.3047,59.3226,58.8305,58.8484,54823.0
2022-06-17 09:50:00,65.82,65.98,65.72,65.91,33005.0,58.8842,59.0273,58.7947,58.9647,33005.0
2022-06-17 09:55:00,65.91,66.02,65.84,65.96,37057.0,58.9647,59.0631,58.9021,59.0094,37057.0
2022-06-17 10:00:00,65.97,66.02,65.86,65.99,43380.0,59.0184,59.0631,58.92,59.0363,43380.0
2022-06-17 10:05:00,66.01,66.01,65.84,65.91,32561.0,59.0542,59.0542,58.9021,58.9647,32561.0
2022-06-17 10:10:00,65.9,65.91,65.65,65.7,18875.0,58.9558,58.9647,58.7321,58.7768,18875.0
2022-06-17 10:15:00,65.68,65.68,65.47,65.56,25695.0,58.759,58.759,58.5711,58.6516,25695.0
2022-06-17 10:20:00,65.55,65.56,65.26,65.37,26265.0,58.6427,58.6516,58.3832,58.4816,26265.0
2022-06-17 10:25:00,65.37,65.44,65.27,65.36,40328.0,58.4816,58.5442,58.3922,58.4727,40328.0
2022-06-17 10:30:00,65.37,65.44,64.97,64.97,66993.0,58.4816,58.5442,58.1238,58.1238,66993.0
2022-06-17 10:35:00,64.96,65.17,64.94,65.09,34360.0,58.1148,58.3027,58.0969,58.2311,34360.0
2022-06-17 10:40:00,65.08,65.12,64.88,65.12,37746.0,58.2222,58.258,58.0433,58.258,37746.0
2022-06-17 10:45:00,65.1,65.1,64.81,64.86,28013.0,58.2401,58.2401,57.9806,58.0254,28013.0
2022-06-17 10:50:00,64.85,64.92,64.79,64.81,47231.0,58.0164,58.079,57.9627,57.9806,47231.0
2022-06-17 10:55:00,64.8,64.94,64.8,64.9,53077.0,57.9717,58.0969,57.9717,58.0611,53077.0
2022-06-17 11:00:00,64.88,65.22,64.86,65.14,51498.0,58.0433,58.3474,58.0254,58.2759,51498.0
2022-06-17 11:05:00,65.13,65.2,65.06,65.16,22168.0,58.2669,58.3295,58.2043,58.2937,22168.0
2022-06-17 11:10:00,65.17,65.23,65.13,65.21,28387.0,58.3027,58.3564,58.2669,58.3385,28387.0
2022-06-17 11:15:00,65.22,65.36,65.2,65.31,46831.0,58.3474,58.4727,58.3295,58.4279,46831.0
2022-06-17 11:20:00,65.33,65.34,65.19,65.2,26410.0,58.4458,58.4548,58.3206,58.3295,26410.0
2022-06-17 11:25:00,65.2,65.44,65.13,65.37,49972.0,58.3295,58.5442,58.2669,58.4816,49972.0
2022-06-17 11:30:00,65.37,65.52,65.33,65.37,43680.0,58.4816,58.6158,58.4458,58.4816,43680.0
2022-06-17 11:35:00,65.35,65.38,65.2,65.3,18801.0,58.4637,58.4906,58.3295,58.419,18801.0
2022-06-17 11:40:00,65.29,65.34,65.18,65.19,23640.0,58.41,58.4548,58.3116,58.3206,23640.0
2022-06-17 11:45:00,65.18,65.28,65.16,65.25,36124.0,58.3116,58.4011,58.2937,58.3743,36124.0
2022-06-17 11:50:00,65.23,65.26,65.1,65.2,32815.0,58.3564,58.3832,58.2401,58.3295,32815.0
2022-06-17 11:55:00,65.2,65.29,65.14,65.18,19931.0,58.3295,58.41,58.2759,58.3116,19931.0
2022-06-17 12:00:00,65.17,65.19,65.06,65.1,20415.0,58.3027,58.3206,58.2043,58.2401,20415.0
2022-06-17 12:05:00,65.08,65.19,65.04,65.1,36541.0,58.2222,58.3206,58.1864,58.2401,36541.0
2022-06-17 12:10:00,65.11,65.15,65.03,65.07,32933.0,58.249,58.2848,58.1774,58.2132,32933.0
2022-06-17 12:15:00,65.07,65.23,65.06,65.1,87530.0,58.2132,58.3564,58.2043,58.2401,87530.0
2022-06-17 12:20:00,65.09,65.15,65.03,65.12,35436.0,58.2311,58.2848,58.1774,58.258,35436.0
2022-06-17 12:25:00,65.11,65.25,65.1,65.2,39872.0,58.249,58.3743,58.2401,58.3295,39872.0
2022-06-17 12:30:00,65.21,65.22,65.05,65.1,22488.0,58.3385,58.3474,58.1953,58.2401,22488.0
2022-06-17 12:35:00,65.09,65.2,65.02,65.17,24733.0,58.2311,58.3295,58.1685,58.3027,24733.0
2022-06-17 12:40:00,65.18,65.2,65.03,65.1,23113.0,58.3116,58.3295,58.1774,58.2401,23113.0
2022-06-17 12:45:00,65.11,65.13,64.99,65.03,52918.0,58.249,58.2669,58.1417,58.1774,52918.0
2022-06-17 12:50:00,65.04,65.05,64.8,64.85,50713.0,58.1864,58.1953,57.9717,58.0164,50713.0
2022-06-17 12:55:00,64.84,64.94,64.8,64.88,25026.0,58.0075,58.0969,57.9717,58.0433,25026.0
2022-06-17 13:00:00,64.89,65.05,64.88,65.05,26859.0,58.0522,58.1953,58.0433,58.1953,26859.0
2022-06-17 13:05:00,65.06,65.33,65.06,65.3,52366.0,58.2043,58.4458,58.2043,58.419,52366.0
2022-06-17 13:10:00,65.32,65.38,65.24,65.31,28608.0,58.4369,58.4906,58.3653,58.4279,28608.0
2022-06-17 13:15:00,65.31,65.34,65.21,65.29,15155.0,58.4279,58.4548,58.3385,58.41,15155.0
2022-06-17 13:20:00,65.28,65.29,65.2,65.29,25218.0,58.4011,58.41,58.3295,58.41,25218.0
2022-06-17 13:25:00,65.3,65.31,65.12,65.21,32845.0,58.419,58.4279,58.258,58.3385,32845.0
2022-06-17 13:30:00,65.22,65.26,65.1,65.22,25233.0,58.3474,58.3832,58.2401,58.3474,25233.0
2022-06-17 13:35:00,65.22,65.38,65.18,65.29,201863.0,58.3474,58.4906,58.3116,58.41,201863.0
2022-06-17 13:40:00,65.29,65.55,65.26,65.54,97414.0,58.41,58.6427,58.3832,58.6337,97414.0
2022-06-17 13:45:00,65.53,65.54,65.32,65.44,120055.0,58.6248,58.6337,58.4369,58.5442,120055.0
2022-06-17 13:50:00,65.45,65.53,65.42,65.49,53162.0,58.5532,58.6248,58.5263,58.589,53162.0
2022-06-17 13:55:00,65.48,65.6,65.45,65.54,51057.0,58.58,58.6874,58.5532,58.6337,51057.0
2022-06-17 14:00:00,65.55,65.62,65.46,65.52,66541.0,58.6427,58.7053,58.5621,58.6158,66541.0
2022-06-17 14:05:00,65.51,65.59,65.46,65.58,38312.0,58.6069,58.6784,58.5621,58.6695,38312.0
2022-06-17 14:10:00,65.59,65.62,65.56,65.6,48218.0,58.6784,58.7053,58.6516,58.6874,48218.0
2022-06-17 14:15:00,65.61,65.64,65.53,65.64,33951.0,58.6963,58.7232,58.6248,58.7232,33951.0
2022-06-17 14:20:00,65.63,65.72,65.63,65.7,31638.0,58.7142,58.7947,58.7142,58.7768,31638.0
2022-06-17 14:25:00,65.69,65.69,65.4,65.43,51363.0,58.7679,58.7679,58.5085,58.5353,51363.0
2022-06-17 14:30:00,65.41,65.5,65.39,65.5,34099.0,58.5174,58.5979,58.4995,58.5979,34099.0
2022-06-17 14:35:00,65.5,65.69,65.49,65.68,28886.0,58.5979,58.7679,58.589,58.759,28886.0
2022-06-17 14:40:00,65.71,65.8,65.69,65.7,51905.0,58.7858,58.8663,58.7679,58.7768,51905.0
2022-06-17 14:45:00,65.68,65.81,65.65,65.74,61486.0,58.759,58.8753,58.7321,58.8126,61486.0
2022-06-17 14:50:00,65.73,65.73,65.58,65.59,43032.0,58.8037,58.8037,58.6695,58.6784,43032.0
2022-06-17 14:55:00,65.59,65.67,65.52,65.55,36947.0,58.6784,58.75,58.6158,58.6427,36947.0
2022-06-17 15:00:00,65.55,65.71,65.52,65.59,108502.0,58.6427,58.7858,58.6158,58.6784,108502.0
2022-06-17 15:05:00,65.56,65.63,65.49,65.49,70309.0,58.6516,58.7142,58.589,58.589,70309.0
2022-06-17 15:10:00,65.48,65.49,65.17,65.27,42081.0,58.58,58.589,58.3027,58.3922,42081.0
2022-06-17 15:15:00,65.26,65.26,65.14,65.15,63346.0,58.3832,58.3832,58.2759,58.2848,63346.0
2022-06-17 15:20:00,65.15,65.36,65.13,65.29,65851.0,58.2848,58.4727,58.2669,58.41,65851.0
2022-06-17 15:25:00,65.31,65.39,65.26,65.37,78099.0,58.4279,58.4995,58.3832,58.4816,78099.0
2022-06-17 15:30:00,65.37,65.39,65.14,65.25,70830.0,58.4816,58.4995,58.2759,58.3743,70830.0
2022-06-17 15:35:00,65.25,65.28,65.17,65.26,70998.0,58.3743,58.4011,58.3027,58.3832,70998.0
2022-06-17 15:40:00,65.26,65.36,65.19,65.29,91421.0,58.3832,58.4727,58.3206,58.41,91421.0
2022-06-17 15:45:00,65.28,65.31,65.15,65.31,82128.0,58.4011,58.4279,58.2848,58.4279,82128.0
2022-06-17 15:50:00,65.3,65.39,65.19,65.38,201827.0,58.419,58.4995,58.3206,58.4906,201827.0
2022-06-17 15:55:00,65.37,65.53,65.36,65.37,342876.0,58.4816,58.6248,58.4727,58.4816,342876.0
2022-06-21 09:30:00,65.75,66.02,65.64,65.73,106145.0,58.8216,59.0631,58.7232,58.8037,106145.0
2022-06-21 09:35:00,65.69,65.99,65.58,65.96,52224.0,58.7679,59.0363,58.6695,59.0094,52224.0
2022-06-21 09:40:00,65.96,66.1,65.89,66.05,59286.0,59.0094,59.1347,58.9468,59.09,59286.0
2022-06-21 09:45:00,66.08,66.35,66.07,66.3,83561.0,59.1168,59.3584,59.1079,59.3136,83561.0
2022-06-21 09:50:00,66.3,66.3,66.13,66.14,51182.0,59.3136,59.3136,59.1615,59.1705,51182.0
2022-06-21 09:55:00,66.14,66.17,65.8,65.82,75083.0,59.1705,59.1973,58.8663,58.8842,75083.0
2022-06-21 10:00:00,65.82,66.01,65.77,65.97,85519.0,58.8842,59.0542,58.8395,59.0184,85519.0
2022-06-21 10:05:00,66.01,66.05,65.92,66.01,31327.0,59.0542,59.09,58.9737,59.0542,31327.0
2022-06-21 10:10:00,66.02,66.05,65.85,65.89,23986.0,59.0631,59.09,58.911,58.9468,23986.0
2022-06-21 10:15:00,65.88,65.92,65.75,65.81,20760.0,58.9379,58.9737,58.8216,58.8753,20760.0
2022-06-21 10:20:00,65.82,66.04,65.81,65.98,54386.0,58.8842,59.081,58.8753,59.0273,54386.0
2022-06-21 10:25:00,65.96,66.14,65.92,66.13,29946.0,59.0094,59.1705,58.9737,59.1615,29946.0
2022-06-21 10:30:00,66.14,66.26,66.09,66.24,54373.0,59.1705,59.2778,59.1257,59.2599,54373.0
2022-06-21 10:35:00,66.26,66.37,66.24,66.37,45067.0,59.2778,59.3762,59.2599,59.3762,45067.0
2022-06-21 10:40:00,66.35,66.37,66.24,66.36,20402.0,59.3584,59.3762,59.2599,59.3673,20402.0
2022-06-21 10:45:00,66.36,66.43,66.27,66.34,35573.0,59.3673,59.4299,59.2868,59.3494,35573.0
2022-06-21 10:50:00,66.33,66.45,66.3,66.42,130491.0,59.3405,59.4478,59.3136,59.421,130491.0
2022-06-21 10:55:00,66.41,66.48,66.38,66.42,71600.0,59.412,59.4747,59.3852,59.421,71600.0
2022-06-21 11:00:00,66.4,66.52,66.38,66.51,89611.0,59.4031,59.5104,59.3852,59.5015,89611.0
2022-06-21 11:05:00,66.5,66.55,66.44,66.51,24097.0,59.4925,59.5373,59.4389,59.5015,24097.0
2022-06-21 11:10:00,66.51,66.51,66.35,66.39,37070.0,59.5015,59.5015,59.3584,59.3941,37070.0
2022-06-21 11:15:00,66.38,66.56,66.36,66.54,15020.0,59.3852,59.5462,59.3673,59.5283,15020.0
2022-06-21 11:20:00,66.55,66.61,66.53,66.55,27056.0,59.5373,59.591,59.5194,59.5373,27056.0
2022-06-21 11:25:00,66.56,66.62,66.5,66.59,27003.0,59.5462,59.5999,59.4925,59.5731,27003.0
2022-06-21 11:30:00,66.58,66.76,66.57,66.76,60513.0,59.5641,59.7251,59.5552,59.7251,60513.0
2022-06-21 11:35:00,66.75,66.82,66.63,66.69,43211.0,59.7162,59.7788,59.6088,59.6625,43211.0
2022-06-21 11:40:00,66.69,66.74,66.64,66.68,21093.0,59.6625,59.7073,59.6178,59.6536,21093.0
2022-06-21 11:45:00,66.68,66.72,66.63,66.72,24398.0,59.6536,59.6894,59.6088,59.6894,24398.0
2022-06-21 11:50:00,66.72,66.76,66.64,66.66,47945.0,59.6894,59.7251,59.6178,59.6357,47945.0
2022-06-21 11:55:00,66.65,66.66,66.54,66.54,27290.0,59.6267,59.6357,59.5283,59.5283,27290.0
2022-06-21 12:00:00,66.56,66.64,66.56,66.61,22980.0,59.5462,59.6178,59.5462,59.591,22980.0
2022-06-21 12:05:00,66.6,66.76,66.6,66.76,18788.0,59.582,59.7251,59.582,59.7251,18788.0
2022-06-21 12:10:00,66.77,66.79,66.63,66.65,14133.0,59.7341,59.752,59.6088,59.6267,14133.0
2022-06-21 12:15:00,66.65,66.7,66.61,66.69,27658.0,59.6267,59.6715,59.591,59.6625,27658.0
2022-06-21 12:20:00,66.69,66.79,66.66,66.76,23578.0,59.6625,59.752,59.6357,59.7251,23578.0
2022-06-21 12:25:00,66.77,66.8,66.7,66.76,34527.0,59.7341,59.7609,59.6715,59.7251,34527.0
2022-06-21 12:30:00,66.74,66.75,66.64,66.72,31181.0,59.7073,59.7162,59.6178,59.6894,31181.0
2022-06-21 12:35:00,66.72,66.73,66.67,66.67,22804.0,59.6894,59.6983,59.6446,59.6446,22804.0
2022-06-21 12:40:00,66.67,66.76,66.62,66.76,39784.0,59.6446,59.7251,59.5999,59.7251,39784.0
2022-06-21 12:45:00,66.75,66.76,66.66,66.71,14863.0,59.7162,59.7251,59.6357,59.6804,14863.0
2022-06-21 12:50:00,66.71,66.72,66.68,66.71,26681.0,59.6804,59.6894,59.6536,59.6804,26681.0
2022-06-21 12:55:00,66.7,66.78,66.69,66.78,14587.0,59.6715,59.743,59.6625,59.743,14587.0
2022-06-21 13:00:00,66.8,66.87,66.78,66.86,18635.0,59.7609,59.8236,59.743,59.8146,18635.0
2022-06-21 13:05:00,66.88,67.0,66.84,66.99,41819.0,59.8325,59.9399,59.7967,59.9309,41819.0
2022-06-21 13:10:00,66.99,67.0,66.91,66.92,20683.0,59.9309,59.9399,59.8593,59.8683,20683.0
2022-06-21 13:15:00,66.89,66.96,66.88,66.92,25375.0,59.8414,59.9041,59.8325,59.8683,25375.0
2022-06-21 13:20:00,66.93,66.93,66.81,66.86,20317.0,59.8772,59.8772,59.7699,59.8146,20317.0
2022-06-21 13:25:00,66.85,66.92,66.84,66.9,14643.0,59.8057,59.8683,59.7967,59.8504,14643.0
2022-06-21 13:30:00,66.91,66.94,66.87,66.91,28526.0,59.8593,59.8862,59.8236,59.8593,28526.0
2022-06-21 13:35:00,66.9,66.99,66.89,66.96,30334.0,59.8504,59.9309,59.8414,59.9041,30334.0
2022-06-21 13:40:00,66.96,67.01,66.92,67.0,29786.0,59.9041,59.9488,59.8683,59.9399,29786.0
2022-06-21 13:45:00,67.0,67.0,66.9,66.98,22589.0,59.9399,59.9399,59.8504,59.922,22589.0
2022-06-21 13:50:00,66.98,67.01,66.94,66.95,19798.0,59.922,59.9488,59.8862,59.8951,19798.0
2022-06-21 13:55:00,66.94,66.94,66.86,66.88,391783.0,59.8862,59.8862,59.8146,59.8325,391783.0
2022-06-21 14:00:00,66.88,66.93,66.82,66.91,45092.0,59.8325,59.8772,59.7788,59.8593,45092.0
2022-06-21 14:05:00,66.91,67.12,66.89,67.12,44617.0,59.8593,60.0472,59.8414,60.0472,44617.0
2022-06-21 14:10:00,67.13,67.21,67.12,67.16,50762.0,60.0562,60.1277,60.0472,60.083,50762.0
2022-06-21 14:15:00,67.17,67.27,67.15,67.24,40625.0,60.0919,60.1814,60.074,60.1546,40625.0
2022-06-21 14:20:00,67.24,67.24,67.16,67.19,41273.0,60.1546,60.1546,60.083,60.1098,41273.0
2022-06-21 14:25:00,67.2,67.21,67.16,67.2,143952.0,60.1188,60.1277,60.083,60.1188,143952.0
2022-06-21 14:30:00,67.21,67.22,67.12,67.19,51189.0,60.1277,60.1367,60.0472,60.1098,51189.0
2022-06-21 14:35:00,67.19,67.21,67.13,67.18,67846.0,60.1098,60.1277,60.0562,60.1009,67846.0
2022-06-21 14:40:00,67.18,67.27,67.17,67.26,46638.0,60.1009,60.1814,60.0919,60.1725,46638.0
2022-06-21 14:45:00,67.27,67.32,67.22,67.22,44257.0,60.1814,60.2261,60.1367,60.1367,44257.0
2022-06-21 14:50:00,67.22,67.36,67.21,67.33,46742.0,60.1367,60.2619,60.1277,60.2351,46742.0
2022-06-21 14:55:00,67.33,67.41,67.32,67.38,38543.0,60.2351,60.3067,60.2261,60.2798,38543.0
2022-06-21 15:00:00,67.37,67.43,67.34,67.38,45333.0,60.2709,60.3245,60.244,60.2798,45333.0
2022-06-21 15:05:00,67.39,67.39,67.3,67.34,100571.0,60.2888,60.2888,60.2082,60.244,100571.0
2022-06-21 15:10:00,67.34,67.41,67.33,67.36,84505.0,60.244,60.3067,60.2351,60.2619,84505.0
2022-06-21 15:15:00,67.36,67.4,67.27,67.33,81167.0,60.2619,60.2977,60.1814,60.2351,81167.0
2022-06-21 15:20:00,67.33,67.36,67.3,67.36,64955.0,60.2351,60.2619,60.2082,60.2619,64955.0
2022-06-21 15:25:00,67.36,67.37,67.29,67.31,55996.0,60.2619,60.2709,60.1993,60.2172,55996.0
2022-06-21 15:30:00,67.32,67.37,67.28,67.34,68294.0,60.2261,60.2709,60.1904,60.244,68294.0
2022-06-21 15:35:00,67.34,67.36,67.29,67.35,67756.0,60.244,60.2619,60.1993,60.253,67756.0
2022-06-21 15:40:00,67.36,67.36,67.18,67.22,90278.0,60.2619,60.2619,60.1009,60.1367,90278.0
2022-06-21 15:45:00,67.23,67.28,67.19,67.26,134660.0,60.1456,60.1904,60.1098,60.1725,134660.0
2022-06-21 15:50:00,67.26,67.34,67.12,67.2,200655.0,60.1725,60.244,60.0472,60.1188,200655.0
2022-06-21 15:55:00,67.2,67.27,67.13,67.16,355410.0,60.1188,60.1814,60.0562,60.083,355410.0
2022-06-22 09:30:00,66.7,67.21,66.65,67.01,94163.0,59.6715,60.1277,59.6267,59.9488,94163.0
2022-06-22 09:35:00,67.0,67.25,66.92,67.21,63872.0,59.9399,60.1635,59.8683,60.1277,63872.0
2022-06-22 09:40:00,67.19,67.43,67.15,67.41,86945.0,60.1098,60.3245,60.074,60.3067,86945.0
2022-06-22 09:45:00,67.42,67.63,67.37,67.62,59553.0,60.3156,60.5035,60.2709,60.4945,59553.0
2022-06-22 09:50:00,67.62,67.74,67.48,67.71,58137.0,60.4945,60.6019,60.3693,60.575,58137.0
2022-06-22 09:55:00,67.72,67.76,67.47,67.48,70369.0,60.584,60.6198,60.3603,60.3693,70369.0
2022-06-22 10:00:00,67.49,67.53,67.34,67.44,87626.0,60.3782,60.414,60.244,60.3335,87626.0
2022-06-22 10:05:00,67.44,67.58,67.41,67.53,106977.0,60.3335,60.4587,60.3067,60.414,106977.0
2022-06-22 10:10:00,67.52,67.54,67.37,67.47,41293.0,60.4051,60.423,60.2709,60.3603,41293.0
2022-06-22 10:15:00,67.47,67.68,67.42,67.65,54098.0,60.3603,60.5482,60.3156,60.5214,54098.0
2022-06-22 10:20:00,67.66,67.81,67.62,67.79,47632.0,60.5303,60.6645,60.4945,60.6466,47632.0
2022-06-22 10:25:00,67.79,67.8,67.63,67.71,34101.0,60.6466,60.6556,60.5035,60.575,34101.0
2022-06-22 10:30:00,67.71,67.76,67.64,67.68,33055.0,60.575,60.6198,60.5124,60.5482,33055.0
2022-06-22 10:35:00,67.69,67.75,67.63,67.67,30199.0,60.5571,60.6108,60.5035,60.5393,30199.0
2022-06-22 10:40:00,67.67,67.72,67.53,67.54,33170.0,60.5393,60.584,60.414,60.423,33170.0
2022-06-22 10:45:00,67.53,67.75,67.53,67.74,43270.0,60.414,60.6108,60.414,60.6019,43270.0
2022-06-22 10:50:00,67.75,67.8,67.65,67.66,28992.0,60.6108,60.6556,60.5214,60.5303,28992.0
2022-06-22 10:55:00,67.65,67.71,67.6,67.68,49155.0,60.5214,60.575,60.4766,60.5482,49155.0
2022-06-22 11:00:00,67.67,67.68,67.46,67.47,52839.0,60.5393,60.5482,60.3514,60.3603,52839.0
2022-06-22 11:05:00,67.47,67.68,67.41,67.67,38173.0,60.3603,60.5482,60.3067,60.5393,38173.0
2022-06-22 11:10:00,67.67,67.83,67.64,67.81,29531.0,60.5393,60.6824,60.5124,60.6645,29531.0
2022-06-22 11:15:00,67.83,68.02,67.82,67.98,72082.0,60.6824,60.8524,60.6734,60.8166,72082.0
2022-06-22 11:20:00,67.98,68.09,67.98,68.01,45808.0,60.8166,60.915,60.8166,60.8434,45808.0
2022-06-22 11:25:00,68.03,68.11,67.92,67.94,61584.0,60.8613,60.9329,60.7629,60.7808,61584.0
2022-06-22 11:30:00,67.94,68.09,67.92,67.92,38557.0,60.7808,60.915,60.7629,60.7629,38557.0
2022-06-22 11:35:00,67.91,68.07,67.9,68.03,34319.0,60.754,60.8971,60.745,60.8613,34319.0
2022-06-22 11:40:00,68.04,68.04,67.88,67.91,39694.0,60.8703,60.8703,60.7271,60.754,39694.0
2022-06-22 11:45:00,67.91,68.03,67.86,68.01,28428.0,60.754,60.8613,60.7092,60.8434,28428.0
2022-06-22 11:50:00,68.02,68.05,67.9,67.92,19760.0,60.8524,60.8792,60.745,60.7629,19760.0
2022-06-22 11:55:00,67.93,67.96,67.88,67.89,13535.0,60.7719,60.7987,60.7271,60.7361,13535.0
2022-06-22 12:00:00,67.9,68.04,67.89,67.98,62101.0,60.745,60.8703,60.7361,60.8166,62101.0
2022-06-22 12:05:00,67.97,67.98,67.88,67.96,18920.0,60.8076,60.8166,60.7271,60.7987,18920.0
2022-06-22 12:10:00,67.96,68.1,67.96,68.04,28811.0,60.7987,60.9239,60.7987,60.8703,28811.0
2022-06-22 12:15:00,68.04,68.17,68.02,68.12,25840.0,60.8703,60.9866,60.8524,60.9418,25840.0
2022-06-22 12:20:00,68.1,68.18,68.06,68.11,23033.0,60.9239,60.9955,60.8882,60.9329,23033.0
2022-06-22 12:25:00,68.09,68.12,68.02,68.03,29310.0,60.915,60.9418,60.8524,60.8613,29310.0
2022-06-22 12:30:00,68.03,68.13,68.02,68.08,36031.0,60.8613,60.9508,60.8524,60.9061,36031.0
2022-06-22 12:35:00,68.09,68.13,68.07,68.08,36411.0,60.915,60.9508,60.8971,60.9061,36411.0
2022-06-22 12:40:00,68.08,68.23,68.08,68.21,25035.0,60.9061,61.0402,60.9061,61.0224,25035.0
2022-06-22 12:45:00,68.21,68.24,68.1,68.13,25186.0,61.0224,61.0492,60.9239,60.9508,25186.0
2022-06-22 12:50:00,68.14,68.16,68.06,68.08,25916.0,60.9597,60.9776,60.8882,60.9061,25916.0
2022-06-22 12:55:00,68.07,68.11,68.06,68.09,27664.0,60.8971,60.9329,60.8882,60.915,27664.0
2022-06-22 13:00:00,68.1,68.1,67.97,67.98,27523.0,60.9239,60.9239,60.8076,60.8166,27523.0
2022-06-22 13:05:00,67.98,68.03,67.97,67.99,40380.0,60.8166,60.8613,60.8076,60.8255,40380.0
2022-06-22 13:10:00,67.99,68.0,67.89,67.89,101255.0,60.8255,60.8345,60.7361,60.7361,101255.0
2022-06-22 13:15:00,67.88,67.9,67.83,67.9,22635.0,60.7271,60.745,60.6824,60.745,22635.0
2022-06-22 13:20:00,67.91,67.91,67.84,67.87,215699.0,60.754,60.754,60.6913,60.7182,215699.0
2022-06-22 13:25:00,67.87,67.88,67.77,67.83,39498.0,60.7182,60.7271,60.6287,60.6824,39498.0
2022-06-22 13:30:00,67.83,67.84,67.67,67.67,19095.0,60.6824,60.6913,60.5393,60.5393,19095.0
2022-06-22 13:35:00,67.66,67.77,67.63,67.74,15826.0,60.5303,60.6287,60.5035,60.6019,15826.0
2022-06-22 13:40:00,67.74,67.78,67.71,67.76,24734.0,60.6019,60.6377,60.575,60.6198,24734.0
2022-06-22 13:45:00,67.76,67.8,67.72,67.8,15307.0,60.6198,60.6556,60.584,60.6556,15307.0
2022-06-22 13:50:00,67.8,67.84,67.74,67.76,19639.0,60.6556,60.6913,60.6019,60.6198,19639.0
2022-06-22 13:55:00,67.75,67.82,67.74,67.81,17299.0,60.6108,60.6734,60.6019,60.6645,17299.0
2022-06-22 14:00:00,67.82,67.89,67.77,67.89,19559.0,60.6734,60.7361,60.6287,60.7361,19559.0
2022-06-22 14:05:00,67.89,68.06,67.86,68.05,43844.0,60.7361,60.8882,60.7092,60.8792,43844.0
2022-06-22 14:10:00,68.04,68.04,67.87,67.9,31982.0,60.8703,60.8703,60.7182,60.745,31982.0
2022-06-22 14:15:00,67.91,68.0,67.88,67.94,30783.0,60.754,60.8345,60.7271,60.7808,30783.0
2022-06-22 14:20:00,67.93,67.95,67.82,67.84,46795.0,60.7719,60.7897,60.6734,60.6913,46795.0
2022-06-22 14:25:00,67.83,67.87,67.78,67.86,22367.0,60.6824,60.7182,60.6377,60.7092,22367.0
2022-06-22 14:30:00,67.86,67.96,67.85,67.95,69795.0,60.7092,60.7987,60.7003,60.7897,69795.0
2022-06-22 14:35:00,67.96,67.96,67.9,67.91,23172.0,60.7987,60.7987,60.745,60.754,23172.0
2022-06-22 14:40:00,67.92,67.94,67.88,67.91,27513.0,60.7629,60.7808,60.7271,60.754,27513.0
2022-06-22 14:45:00,67.9,67.99,67.89,67.95,24471.0,60.745,60.8255,60.7361,60.7897,24471.0
2022-06-22 14:50:00,67.94,68.03,67.92,68.02,15941.0,60.7808,60.8613,60.7629,60.8524,15941.0
2022-06-22 14:55:00,68.01,68.14,68.01,68.14,40817.0,60.8434,60.9597,60.8434,60.9597,40817.0
2022-06-22 15:00:00,68.14,68.17,68.04,68.16,28546.0,60.9597,60.9866,60.8703,60.9776,28546.0
2022-06-22 15:05:00,68.18,68.2,68.03,68.05,25071.0,60.9955,61.0134,60.8613,60.8792,25071.0
2022-06-22 15:10:00,68.05,68.11,68.0,68.11,29695.0,60.8792,60.9329,60.8345,60.9329,29695.0
2022-06-22 15:15:00,68.11,68.16,68.04,68.06,30912.0,60.9329,60.9776,60.8703,60.8882,30912.0
2022-06-22 15:20:00,68.06,68.18,68.05,68.16,36832.0,60.8882,60.9955,60.8792,60.9776,36832.0
2022-06-22 15:25:00,68.15,68.17,67.96,68.01,46554.0,60.9687,60.9866,60.7987,60.8434,46554.0
2022-06-22 15:30:00,68.01,68.12,68.0,68.04,50990.0,60.8434,60.9418,60.8345,60.8703,50990.0
2022-06-22 15:35:00,68.05,68.06,67.96,68.05,76863.0,60.8792,60.8882,60.7987,60.8792,76863.0
2022-06-22 15:40:00,68.04,68.16,68.02,68.08,106150.0,60.8703,60.9776,60.8524,60.9061,106150.0
2022-06-22 15:45:00,68.06,68.08,67.81,67.88,102096.0,60.8882,60.9061,60.6645,60.7271,102096.0
2022-06-22 15:50:00,67.87,67.91,67.75,67.9,134318.0,60.7182,60.754,60.6108,60.745,134318.0
2022-06-22 15:55:00,67.91,67.91,67.64,67.65,262757.0,60.754,60.754,60.5124,60.5214,262757.0
2022-06-23 09:30:00,68.12,68.26,67.89,68.23,93214.0,60.9418,61.0671,60.7361,61.0402,93214.0
2022-06-23 09:35:00,68.25,68.46,68.12,68.46,36828.0,61.0581,61.246,60.9418,61.246,36828.0
2022-06-23 09:40:00,68.49,68.78,68.49,68.68,63624.0,61.2728,61.5323,61.2728,61.4428,63624.0
2022-06-23 09:45:00,68.68,68.72,68.54,68.56,46997.0,61.4428,61.4786,61.3176,61.3355,46997.0
2022-06-23 09:50:00,68.56,68.63,68.41,68.48,48664.0,61.3355,61.3981,61.2013,61.2639,48664.0
2022-06-23 09:55:00,68.46,68.62,68.44,68.59,38873.0,61.246,61.3891,61.2281,61.3623,38873.0
2022-06-23 10:00:00,68.6,68.71,68.43,68.51,31905.0,61.3713,61.4697,61.2192,61.2907,31905.0
2022-06-23 10:05:00,68.51,68.53,68.33,68.41,55352.0,61.2907,61.3086,61.1297,61.2013,55352.0
2022-06-23 10:10:00,68.42,68.63,68.38,68.61,67932.0,61.2102,61.3981,61.1744,61.3802,67932.0
2022-06-23 10:15:00,68.63,68.68,68.58,68.68,31876.0,61.3981,61.4428,61.3534,61.4428,31876.0
2022-06-23 10:20:00,68.69,68.8,68.69,68.78,32623.0,61.4518,61.5502,61.4518,61.5323,32623.0
2022-06-23 10:25:00,68.78,68.83,68.68,68.7,39066.0,61.5323,61.577,61.4428,61.4607,39066.0
2022-06-23 10:30:00,68.71,68.77,68.61,68.61,48309.0,61.4697,61.5233,61.3802,61.3802,48309.0
2022-06-23 10:35:00,68.61,68.82,68.61,68.81,52530.0,61.3802,61.5681,61.3802,61.5591,52530.0
2022-06-23 10:40:00,68.84,68.9,68.65,68.68,111986.0,61.586,61.6396,61.416,61.4428,111986.0
2022-06-23 10:45:00,68.69,68.85,68.69,68.73,20328.0,61.4518,61.5949,61.4518,61.4876,20328.0
2022-06-23 10:50:00,68.73,68.84,68.71,68.76,25305.0,61.4876,61.586,61.4697,61.5144,25305.0
2022-06-23 10:55:00,68.76,68.94,68.76,68.94,26920.0,61.5144,61.6754,61.5144,61.6754,26920.0
2022-06-23 11:00:00,68.93,68.95,68.85,68.92,28964.0,61.6665,61.6844,61.5949,61.6575,28964.0
2022-06-23 11:05:00,68.93,69.04,68.92,69.02,30870.0,61.6665,61.7649,61.6575,61.747,30870.0
2022-06-23 11:10:00,69.03,69.06,68.96,68.97,36151.0,61.7559,61.7828,61.6933,61.7023,36151.0
2022-06-23 11:15:00,68.97,69.02,68.9,68.99,34262.0,61.7023,61.747,61.6396,61.7202,34262.0
2022-06-23 11:20:00,68.99,69.01,68.84,68.84,28177.0,61.7202,61.7381,61.586,61.586,28177.0
2022-06-23 11:25:00,68.84,68.87,68.76,68.76,26639.0,61.586,61.6128,61.5144,61.5144,26639.0
2022-06-23 11:30:00,68.77,68.79,68.62,68.64,57535.0,61.5233,61.5412,61.3891,61.407,57535.0
2022-06-23 11:35:00,68.65,68.71,68.57,68.57,22515.0,61.416,61.4697,61.3444,61.3444,22515.0
2022-06-23 11:40:00,68.57,68.62,68.5,68.53,18739.0,61.3444,61.3891,61.2818,61.3086,18739.0
2022-06-23 11:45:00,68.51,68.53,68.42,68.47,19125.0,61.2907,61.3086,61.2102,61.255,19125.0
2022-06-23 11:50:00,68.47,68.48,68.28,68.31,21670.0,61.255,61.2639,61.085,61.1118,21670.0
2022-06-23 11:55:00,68.31,68.38,68.3,68.33,17712.0,61.1118,61.1744,61.1029,61.1297,17712.0
2022-06-23 12:00:00,68.35,68.41,68.29,68.35,27428.0,61.1476,61.2013,61.0939,61.1476,27428.0
2022-06-23 12:05:00,68.34,68.47,68.32,68.39,48590.0,61.1387,61.255,61.1208,61.1834,48590.0
2022-06-23 12:10:00,68.4,68.52,68.38,68.49,25117.0,61.1923,61.2997,61.1744,61.2728,25117.0
2022-06-23 12:15:00,68.47,68.62,68.46,68.58,23180.0,61.255,61.3891,61.246,61.3534,23180.0
2022-06-23 12:20:00,68.59,68.63,68.52,68.55,21533.0,61.3623,61.3981,61.2997,61.3265,21533.0
2022-06-23 12:25:00,68.56,68.57,68.44,68.45,31057.0,61.3355,61.3444,61.2281,61.2371,31057.0
2022-06-23 12:30:00,68.45,68.51,68.44,68.45,35461.0,61.2371,61.2907,61.2281,61.2371,35461.0
2022-06-23 12:35:00,68.46,68.58,68.44,68.58,37817.0,61.246,61.3534,61.2281,61.3534,37817.0
2022-06-23 12:40:00,68.59,68.63,68.56,68.6,33876.0,61.3623,61.3981,61.3355,61.3713,33876.0
2022-06-23 12:45:00,68.6,68.81,68.6,68.78,14729.0,61.3713,61.5591,61.3713,61.5323,14729.0
2022-06-23 12:50:00,68.78,68.8,68.69,68.8,32366.0,61.5323,61.5502,61.4518,61.5502,32366.0
2022-06-23 12:55:00,68.79,68.87,68.73,68.75,69199.0,61.5412,61.6128,61.4876,61.5054,69199.0
2022-06-23 13:00:00,68.74,68.78,68.69,68.76,36203.0,61.4965,61.5323,61.4518,61.5144,36203.0
2022-06-23 13:05:00,68.76,68.82,68.74,68.78,21623.0,61.5144,61.5681,61.4965,61.5323,21623.0
2022-06-23 13:10:00,68.78,68.78,68.7,68.76,14254.0,61.5323,61.5323,61.4607,61.5144,14254.0
2022-06-23 13:15:00,68.76,68.77,68.69,68.7,15375.0,61.5144,61.5233,61.4518,61.4607,15375.0
2022-06-23 13:20:00,68.7,68.74,68.63,68.69,35329.0,61.4607,61.4965,61.3981,61.4518,35329.0
2022-06-23 13:25:00,68.69,68.76,68.65,68.66,20881.0,61.4518,61.5144,61.416,61.4249,20881.0
2022-06-23 13:30:00,68.66,68.72,68.63,68.67,23742.0,61.4249,61.4786,61.3981,61.4339,23742.0
2022-06-23 13:35:00,68.68,68.68,68.61,68.62,15305.0,61.4428,61.4428,61.3802,61.3891,15305.0
2022-06-23 13:40:00,68.62,68.67,68.57,68.66,34536.0,61.3891,61.4339,61.3444,61.4249,34536.0
2022-06-23 13:45:00,68.65,68.75,68.64,68.75,16474.0,61.416,61.5054,61.407,61.5054,16474.0
2022-06-23 13:50:00,68.76,68.82,68.75,68.75,22664.0,61.5144,61.5681,61.5054,61.5054,22664.0
2022-06-23 13:55:00,68.76,68.82,68.73,68.81,29175.0,61.5144,61.5681,61.4876,61.5591,29175.0
2022-06-23 14:00:00,68.81,68.87,68.77,68.86,48110.0,61.5591,61.6128,61.5233,61.6039,48110.0
2022-06-23 14:05:00,68.85,68.86,68.78,68.8,21959.0,61.5949,61.6039,61.5323,61.5502,21959.0
2022-06-23 14:10:00,68.81,68.85,68.78,68.85,19692.0,61.5591,61.5949,61.5323,61.5949,19692.0
2022-06-23 14:15:00,68.86,68.88,68.83,68.88,20141.0,61.6039,61.6218,61.577,61.6218,20141.0
2022-06-23 14:20:00,68.88,68.93,68.86,68.92,31180.0,61.6218,61.6665,61.6039,61.6575,31180.0
2022-06-23 14:25:00,68.92,68.93,68.85,68.9,42826.0,61.6575,61.6665,61.5949,61.6396,42826.0
2022-06-23 14:30:00,68.9,69.03,68.9,69.03,21121.0,61.6396,61.7559,61.6396,61.7559,21121.0
2022-06-23 14:35:00,69.02,69.02,68.9,68.95,20562.0,61.747,61.747,61.6396,61.6844,20562.0
2022-06-23 14:40:00,68.95,68.98,68.93,68.94,19898.0,61.6844,61.7112,61.6665,61.6754,19898.0
2022-06-23 14:45:00,68.94,68.95,68.9,68.95,15745.0,61.6754,61.6844,61.6396,61.6844,15745.0
2022-06-23 14:50:00,68.95,68.97,68.9,68.93,32445.0,61.6844,61.7023,61.6396,61.6665,32445.0
2022-06-23 14:55:00,68.93,68.93,68.87,68.92,26435.0,61.6665,61.6665,61.6128,61.6575,26435.0
2022-06-23 15:00:00,68.92,68.95,68.89,68.91,24905.0,61.6575,61.6844,61.6307,61.6486,24905.0
2022-06-23 15:05:00,68.9,68.92,68.84,68.86,28193.0,61.6396,61.6575,61.586,61.6039,28193.0
2022-06-23 15:10:00,68.87,68.87,68.78,68.82,27217.0,61.6128,61.6128,61.5323,61.5681,27217.0
2022-06-23 15:15:00,68.83,68.88,68.8,68.85,26523.0,61.577,61.6218,61.5502,61.5949,26523.0
2022-06-23 15:20:00,68.86,68.93,68.84,68.89,31120.0,61.6039,61.6665,61.586,61.6307,31120.0
2022-06-23 15:25:00,68.88,68.97,68.87,68.92,36589.0,61.6218,61.7023,61.6128,61.6575,36589.0
2022-06-23 15:30:00,68.92,69.16,68.91,69.14,61158.0,61.6575,61.8722,61.6486,61.8544,61158.0
2022-06-23 15:35:00,69.15,69.18,69.08,69.13,92015.0,61.8633,61.8901,61.8007,61.8454,92015.0
2022-06-23 15:40:00,69.13,69.23,69.09,69.23,84818.0,61.8454,61.9349,61.8096,61.9349,84818.0
2022-06-23 15:45:00,69.23,69.41,69.22,69.36,157573.0,61.9349,62.0959,61.9259,62.0512,157573.0
2022-06-23 15:50:00,69.37,69.43,69.25,69.27,213032.0,62.0601,62.1138,61.9528,61.9707,213032.0
2022-06-23 15:55:00,69.26,69.33,69.21,69.27,207877.0,61.9617,62.0243,61.917,61.9707,207877.0
2022-06-24 09:30:00,69.7,69.7,69.31,69.34,79194.0,62.3553,62.3553,62.0064,62.0333,79194.0
2022-06-24 09:35:00,69.35,69.49,69.25,69.34,49319.0,62.0422,62.1675,61.9528,62.0333,49319.0
2022-06-24 09:40:00,69.34,69.8,69.34,69.58,43309.0,62.0333,62.4448,62.0333,62.248,43309.0
2022-06-24 09:45:00,69.57,69.73,69.42,69.7,50922.0,62.239,62.3822,62.1048,62.3553,50922.0
2022-06-24 09:50:00,69.69,69.73,69.5,69.64,19418.0,62.3464,62.3822,62.1764,62.3017,19418.0
2022-06-24 09:55:00,69.63,69.68,69.5,69.53,13782.0,62.2927,62.3375,62.1764,62.2033,13782.0
2022-06-24 10:00:00,69.55,69.8,69.55,69.64,77012.0,62.2211,62.4448,62.2211,62.3017,77012.0
2022-06-24 10:05:00,69.66,69.7,69.5,69.63,33886.0,62.3196,62.3553,62.1764,62.2927,33886.0
2022-06-24 10:10:00,69.62,69.64,69.48,69.51,24656.0,62.2838,62.3017,62.1585,62.1854,24656.0
2022-06-24 10:15:00,69.52,69.7,69.5,69.68,17361.0,62.1943,62.3553,62.1764,62.3375,17361.0
2022-06-24 10:20:00,69.69,69.73,69.56,69.56,28737.0,62.3464,62.3822,62.2301,62.2301,28737.0
2022-06-24 10:25:00,69.57,69.59,69.42,69.48,21493.0,62.239,62.2569,62.1048,62.1585,21493.0
2022-06-24 10:30:00,69.49,69.52,69.42,69.42,30538.0,62.1675,62.1943,62.1048,62.1048,30538.0
2022-06-24 10:35:00,69.42,69.47,69.31,69.33,34071.0,62.1048,62.1496,62.0064,62.0243,34071.0
2022-06-24 10:40:00,69.32,69.47,69.31,69.44,23630.0,62.0154,62.1496,62.0064,62.1227,23630.0
2022-06-24 10:45:00,69.43,69.56,69.42,69.54,19783.0,62.1138,62.2301,62.1048,62.2122,19783.0
2022-06-24 10:50:00,69.54,69.59,69.47,69.48,20535.0,62.2122,62.2569,62.1496,62.1585,20535.0
2022-06-24 10:55:00,69.47,69.48,69.39,69.41,20887.0,62.1496,62.1585,62.078,62.0959,20887.0
2022-06-24 11:00:00,69.4,69.45,69.33,69.37,22400.0,62.087,62.1317,62.0243,62.0601,22400.0
2022-06-24 11:05:00,69.36,69.4,69.3,69.37,15230.0,62.0512,62.087,61.9975,62.0601,15230.0
2022-06-24 11:10:00,69.37,69.52,69.37,69.52,15060.0,62.0601,62.1943,62.0601,62.1943,15060.0
2022-06-24 11:15:00,69.53,69.59,69.48,69.58,20336.0,62.2033,62.2569,62.1585,62.248,20336.0
2022-06-24 11:20:00,69.58,69.65,69.58,69.61,21721.0,62.248,62.3106,62.248,62.2748,21721.0
2022-06-24 11:25:00,69.62,69.64,69.6,69.61,15722.0,62.2838,62.3017,62.2659,62.2748,15722.0
2022-06-24 11:30:00,69.61,69.65,69.51,69.61,16730.0,62.2748,62.3106,62.1854,62.2748,16730.0
2022-06-24 11:35:00,69.6,69.66,69.55,69.64,16727.0,62.2659,62.3196,62.2211,62.3017,16727.0
2022-06-24 11:40:00,69.62,69.71,69.62,69.71,15592.0,62.2838,62.3643,62.2838,62.3643,15592.0
2022-06-24 11:45:00,69.71,69.73,69.61,69.62,15341.0,62.3643,62.3822,62.2748,62.2838,15341.0
2022-06-24 11:50:00,69.62,69.72,69.61,69.7,10548.0,62.2838,62.3732,62.2748,62.3553,10548.0
2022-06-24 11:55:00,69.68,69.71,69.64,69.65,12698.0,62.3375,62.3643,62.3017,62.3106,12698.0
2022-06-24 12:00:00,69.65,69.74,69.63,69.73,16933.0,62.3106,62.3911,62.2927,62.3822,16933.0
2022-06-24 12:05:00,69.72,69.77,69.72,69.77,14542.0,62.3732,62.418,62.3732,62.418,14542.0
2022-06-24 12:10:00,69.77,69.89,69.76,69.87,13557.0,62.418,62.5253,62.409,62.5074,13557.0
2022-06-24 12:15:00,69.88,69.99,69.88,69.98,16365.0,62.5164,62.6148,62.5164,62.6058,16365.0
2022-06-24 12:20:00,69.98,70.0,69.83,69.85,22691.0,62.6058,62.6237,62.4716,62.4895,22691.0
2022-06-24 12:25:00,69.86,69.86,69.78,69.79,26163.0,62.4985,62.4985,62.4269,62.4359,26163.0
2022-06-24 12:30:00,69.8,69.83,69.78,69.79,23045.0,62.4448,62.4716,62.4269,62.4359,23045.0
2022-06-24 12:35:00,69.8,69.83,69.75,69.81,21808.0,62.4448,62.4716,62.4001,62.4538,21808.0
2022-06-24 12:40:00,69.81,69.87,69.79,69.84,17593.0,62.4538,62.5074,62.4359,62.4806,17593.0
2022-06-24 12:45:00,69.84,69.85,69.8,69.83,8581.0,62.4806,62.4895,62.4448,62.4716,8581.0
2022-06-24 12:50:00,69.83,69.9,69.82,69.88,25828.0,62.4716,62.5343,62.4627,62.5164,25828.0
2022-06-24 12:55:00,69.9,69.93,69.84,69.86,32962.0,62.5343,62.5611,62.4806,62.4985,32962.0
2022-06-24 13:00:00,69.86,69.93,69.85,69.9,14459.0,62.4985,62.5611,62.4895,62.5343,14459.0
2022-06-24 13:05:00,69.9,69.92,69.79,69.82,22644.0,62.5343,62.5522,62.4359,62.4627,22644.0
2022-06-24 13:10:00,69.81,69.86,69.77,69.78,22762.0,62.4538,62.4985,62.418,62.4269,22762.0
2022-06-24 13:15:00,69.78,69.78,69.65,69.67,21192.0,62.4269,62.4269,62.3106,62.3285,21192.0
2022-06-24 13:20:00,69.67,69.79,69.66,69.79,14673.0,62.3285,62.4359,62.3196,62.4359,14673.0
2022-06-24 13:25:00,69.78,69.84,69.75,69.84,20691.0,62.4269,62.4806,62.4001,62.4806,20691.0
2022-06-24 13:30:00,69.84,69.86,69.79,69.79,20679.0,62.4806,62.4985,62.4359,62.4359,20679.0
2022-06-24 13:35:00,69.78,69.88,69.77,69.85,16424.0,62.4269,62.5164,62.418,62.4895,16424.0
2022-06-24 13:40:00,69.86,69.96,69.86,69.95,11310.0,62.4985,62.5879,62.4985,62.579,11310.0
2022-06-24 13:45:00,69.96,69.96,69.91,69.95,19651.0,62.5879,62.5879,62.5432,62.579,19651.0
2022-06-24 13:50:00,69.96,69.97,69.84,69.84,25326.0,62.5879,62.5969,62.4806,62.4806,25326.0
2022-06-24 13:55:00,69.82,69.9,69.77,69.78,28386.0,62.4627,62.5343,62.418,62.4269,28386.0
2022-06-24 14:00:00,69.78,69.83,69.76,69.82,34281.0,62.4269,62.4716,62.409,62.4627,34281.0
2022-06-24 14:05:00,69.83,69.84,69.77,69.83,22854.0,62.4716,62.4806,62.418,62.4716,22854.0
2022-06-24 14:10:00,69.84,69.9,69.83,69.87,32085.0,62.4806,62.5343,62.4716,62.5074,32085.0
2022-06-24 14:15:00,69.86,69.87,69.81,69.84,13815.0,62.4985,62.5074,62.4538,62.4806,13815.0
2022-06-24 14:20:00,69.84,69.86,69.7,69.78,102646.0,62.4806,62.4985,62.3553,62.4269,102646.0
2022-06-24 14:25:00,69.78,69.8,69.72,69.78,23078.0,62.4269,62.4448,62.3732,62.4269,23078.0
2022-06-24 14:30:00,69.79,69.86,69.76,69.84,27274.0,62.4359,62.4985,62.409,62.4806,27274.0
2022-06-24 14:35:00,69.84,69.88,69.82,69.82,17662.0,62.4806,62.5164,62.4627,62.4627,17662.0
2022-06-24 14:40:00,69.82,69.85,69.79,69.81,28777.0,62.4627,62.4895,62.4359,62.4538,28777.0
2022-06-24 14:45:00,69.8,69.84,69.8,69.83,12302.0,62.4448,62.4806,62.4448,62.4716,12302.0
2022-06-24 14:50:00,69.81,69.92,69.8,69.91,14953.0,62.4538,62.5522,62.4448,62.5432,14953.0
2022-06-24 14:55:00,69.92,69.97,69.89,69.94,17864.0,62.5522,62.5969,62.5253,62.5701,17864.0
2022-06-24 15:00:00,69.95,70.02,69.93,70.0,37423.0,62.579,62.6416,62.5611,62.6237,37423.0
2022-06-24 15:05:00,70.01,70.02,69.92,69.93,27719.0,62.6327,62.6416,62.5522,62.5611,27719.0
2022-06-24 15:10:00,69.94,69.97,69.91,69.96,26714.0,62.5701,62.5969,62.5432,62.5879,26714.0
2022-06-24 15:15:00,69.95,69.98,69.92,69.97,41275.0,62.579,62.6058,62.5522,62.5969,41275.0
2022-06-24 15:20:00,69.96,69.98,69.91,69.96,27135.0,62.5879,62.6058,62.5432,62.5879,27135.0
2022-06-24 15:25:00,69.97,69.98,69.89,69.93,48916.0,62.5969,62.6058,62.5253,62.5611,48916.0
2022-06-24 15:30:00,69.92,69.95,69.9,69.93,40334.0,62.5522,62.579,62.5343,62.5611,40334.0
2022-06-24 15:35:00,69.94,69.98,69.89,69.94,51623.0,62.5701,62.6058,62.5253,62.5701,51623.0
2022-06-24 15:40:00,69.95,70.03,69.93,70.02,57430.0,62.579,62.6506,62.5611,62.6416,57430.0
2022-06-24 15:45:00,70.03,70.04,69.93,69.94,101657.0,62.6506,62.6595,62.5611,62.5701,101657.0
2022-06-24 15:50:00,69.95,69.98,69.81,69.81,235252.0,62.579,62.6058,62.4538,62.4538,235252.0
2022-06-24 15:55:00,69.81,69.86,69.66,69.85,386121.0,62.4538,62.4985,62.3196,62.4895,386121.0
2022-06-27 09:30:00,69.39,69.61,69.29,69.47,112273.0,62.078,62.2748,61.9885,62.1496,112273.0
2022-06-27 09:35:00,69.49,69.71,69.45,69.68,30783.0,62.1675,62.3643,62.1317,62.3375,30783.0
2022-06-27 09:40:00,69.67,70.0,69.67,69.86,50491.0,62.3285,62.6237,62.3285,62.4985,50491.0
2022-06-27 09:45:00,69.86,70.02,69.83,69.94,42373.0,62.4985,62.6416,62.4716,62.5701,42373.0
2022-06-27 09:50:00,69.95,70.0,69.72,69.73,50382.0,62.579,62.6237,62.3732,62.3822,50382.0
2022-06-27 09:55:00,69.73,69.73,69.52,69.55,37548.0,62.3822,62.3822,62.1943,62.2211,37548.0
2022-06-27 10:00:00,69.55,69.85,69.45,69.75,68151.0,62.2211,62.4895,62.1317,62.4001,68151.0
2022-06-27 10:05:00,69.76,69.97,69.75,69.94,85019.0,62.409,62.5969,62.4001,62.5701,85019.0
2022-06-27 10:10:00,69.95,70.12,69.93,70.11,44514.0,62.579,62.7311,62.5611,62.7221,44514.0
2022-06-27 10:15:00,70.1,70.2,70.06,70.19,29113.0,62.7132,62.8027,62.6774,62.7937,29113.0
2022-06-27 10:20:00,70.19,70.25,70.15,70.17,23030.0,62.7937,62.8474,62.7579,62.7758,23030.0
2022-06-27 10:25:00,70.16,70.16,70.08,70.12,19516.0,62.7669,62.7669,62.6953,62.7311,19516.0
2022-06-27 10:30:00,70.11,70.14,69.98,69.99,21848.0,62.7221,62.749,62.6058,62.6148,21848.0
2022-06-27 10:35:00,70.0,70.1,69.97,70.01,26133.0,62.6237,62.7132,62.5969,62.6327,26133.0
2022-06-27 10:40:00,70.01,70.17,70.0,70.14,18616.0,62.6327,62.7758,62.6237,62.749,18616.0
2022-06-27 10:45:00,70.14,70.14,70.0,70.1,39505.0,62.749,62.749,62.6237,62.7132,39505.0
2022-06-27 10:50:00,70.12,70.23,70.12,70.18,23839.0,62.7311,62.8295,62.7311,62.7848,23839.0
2022-06-27 10:55:00,70.18,70.19,70.09,70.09,22461.0,62.7848,62.7937,62.7042,62.7042,22461.0
2022-06-27 11:00:00,70.11,70.12,69.93,69.93,74243.0,62.7221,62.7311,62.5611,62.5611,74243.0
2022-06-27 11:05:00,69.92,70.09,69.92,70.09,23003.0,62.5522,62.7042,62.5522,62.7042,23003.0
2022-06-27 11:10:00,70.1,70.24,70.08,70.22,15974.0,62.7132,62.8384,62.6953,62.8205,15974.0
2022-06-27 11:15:00,70.22,70.35,70.19,70.31,28492.0,62.8205,62.9368,62.7937,62.9011,28492.0
2022-06-27 11:20:00,70.3,70.35,70.26,70.34,13328.0,62.8921,62.9368,62.8563,62.9279,13328.0
2022-06-27 11:25:00,70.33,70.36,70.27,70.27,14147.0,62.919,62.9458,62.8653,62.8653,14147.0
2022-06-27 11:30:00,70.28,70.37,70.26,70.33,24938.0,62.8742,62.9547,62.8563,62.919,24938.0
2022-06-27 11:35:00,70.31,70.34,70.28,70.34,19125.0,62.9011,62.9279,62.8742,62.9279,19125.0
2022-06-27 11:40:00,70.34,70.45,70.33,70.45,18048.0,62.9279,63.0263,62.919,63.0263,18048.0
2022-06-27 11:45:00,70.45,70.45,70.34,70.43,30510.0,63.0263,63.0263,62.9279,63.0084,30510.0
2022-06-27 11:50:00,70.45,70.45,70.39,70.44,19100.0,63.0263,63.0263,62.9726,63.0174,19100.0
2022-06-27 11:55:00,70.44,70.58,70.43,70.56,35003.0,63.0174,63.1426,63.0084,63.1247,35003.0
2022-06-27 12:00:00,70.56,70.64,70.54,70.58,22942.0,63.1247,63.1963,63.1068,63.1426,22942.0
2022-06-27 12:05:00,70.59,70.68,70.57,70.66,21904.0,63.1516,63.2321,63.1337,63.2142,21904.0
2022-06-27 12:10:00,70.65,70.65,70.53,70.54,13093.0,63.2052,63.2052,63.0979,63.1068,13093.0
2022-06-27 12:15:00,70.54,70.64,70.53,70.64,14994.0,63.1068,63.1963,63.0979,63.1963,14994.0
2022-06-27 12:20:00,70.63,70.66,70.56,70.61,11568.0,63.1873,63.2142,63.1247,63.1695,11568.0
2022-06-27 12:25:00,70.61,70.61,70.51,70.54,21122.0,63.1695,63.1695,63.08,63.1068,21122.0
2022-06-27 12:30:00,70.54,70.56,70.45,70.47,14873.0,63.1068,63.1247,63.0263,63.0442,14873.0
2022-06-27 12:35:00,70.46,70.56,70.45,70.55,28012.0,63.0353,63.1247,63.0263,63.1158,28012.0
2022-06-27 12:40:00,70.55,70.58,70.53,70.58,15175.0,63.1158,63.1426,63.0979,63.1426,15175.0
2022-06-27 12:45:00,70.58,70.6,70.48,70.5,17077.0,63.1426,63.1605,63.0532,63.071,17077.0
2022-06-27 12:50:00,70.51,70.59,70.5,70.53,26311.0,63.08,63.1516,63.071,63.0979,26311.0
2022-06-27 12:55:00,70.54,70.55,70.45,70.49,15416.0,63.1068,63.1158,63.0263,63.0621,15416.0
2022-06-27 13:00:00,70.5,70.5,70.3,70.32,23315.0,63.071,63.071,62.8921,62.91,23315.0
2022-06-27 13:05:00,70.31,70.35,70.21,70.34,28130.0,62.9011,62.9368,62.8116,62.9279,28130.0
2022-06-27 13:10:00,70.34,70.44,70.33,70.42,14056.0,62.9279,63.0174,62.919,62.9995,14056.0
2022-06-27 13:15:00,70.42,70.44,70.34,70.43,16435.0,62.9995,63.0174,62.9279,63.0084,16435.0
2022-06-27 13:20:00,70.45,70.45,70.36,70.39,14789.0,63.0263,63.0263,62.9458,62.9726,14789.0
2022-06-27 13:25:00,70.39,70.42,70.37,70.38,14246.0,62.9726,62.9995,62.9547,62.9637,14246.0
2022-06-27 13:30:00,70.38,70.45,70.36,70.42,15289.0,62.9637,63.0263,62.9458,62.9995,15289.0
2022-06-27 13:35:00,70.42,70.46,70.38,70.41,19148.0,62.9995,63.0353,62.9637,62.9905,19148.0
2022-06-27 13:40:00,70.41,70.43,70.29,70.31,12910.0,62.9905,63.0084,62.8832,62.9011,12910.0
2022-06-27 13:45:00,70.32,70.37,70.24,70.37,15294.0,62.91,62.9547,62.8384,62.9547,15294.0
2022-06-27 13:50:00,70.37,70.4,70.34,70.36,11176.0,62.9547,62.9816,62.9279,62.9458,11176.0
2022-06-27 13:55:00,70.35,70.38,70.31,70.34,87616.0,62.9368,62.9637,62.9011,62.9279,87616.0
2022-06-27 14:00:00,70.34,70.34,70.24,70.34,17520.0,62.9279,62.9279,62.8384,62.9279,17520.0
2022-06-27 14:05:00,70.36,70.36,70.22,70.29,14702.0,62.9458,62.9458,62.8205,62.8832,14702.0
2022-06-27 14:10:00,70.3,70.31,70.19,70.3,19822.0,62.8921,62.9011,62.7937,62.8921,19822.0
2022-06-27 14:15:00,70.3,70.35,70.28,70.31,13626.0,62.8921,62.9368,62.8742,62.9011,13626.0
2022-06-27 14:20:00,70.32,70.32,70.28,70.3,13466.0,62.91,62.91,62.8742,62.8921,13466.0
2022-06-27 14:25:00,70.3,70.3,70.19,70.21,30893.0,62.8921,62.8921,62.7937,62.8116,30893.0
2022-06-27 14:30:00,70.21,70.28,70.2,70.25,22159.0,62.8116,62.8742,62.8027,62.8474,22159.0
2022-06-27 14:35:00,70.25,70.28,70.22,70.28,19256.0,62.8474,62.8742,62.8205,62.8742,19256.0
2022-06-27 14:40:00,70.28,70.28,70.23,70.27,13110.0,62.8742,62.8742,62.8295,62.8653,13110.0
2022-06-27 14:45:00,70.26,70.26,70.17,70.17,38217.0,62.8563,62.8563,62.7758,62.7758,38217.0
2022-06-27 14:50:00,70.17,70.25,70.16,70.24,24819.0,62.7758,62.8474,62.7669,62.8384,24819.0
2022-06-27 14:55:00,70.26,70.26,70.16,70.17,30845.0,62.8563,62.8563,62.7669,62.7758,30845.0
2022-06-27 15:00:00,70.16,70.17,70.02,70.08,66803.0,62.7669,62.7758,62.6416,62.6953,66803.0
2022-06-27 15:05:00,70.07,70.19,70.04,70.17,35515.0,62.6864,62.7937,62.6595,62.7758,35515.0
2022-06-27 15:10:00,70.17,70.29,70.16,70.28,26506.0,62.7758,62.8832,62.7669,62.8742,26506.0
2022-06-27 15:15:00,70.29,70.3,70.23,70.28,24548.0,62.8832,62.8921,62.8295,62.8742,24548.0
2022-06-27 15:20:00,70.29,70.3,70.21,70.27,28218.0,62.8832,62.8921,62.8116,62.8653,28218.0
2022-06-27 15:25:00,70.28,70.4,70.27,70.38,36766.0,62.8742,62.9816,62.8653,62.9637,36766.0
2022-06-27 15:30:00,70.38,70.39,70.3,70.31,42028.0,62.9637,62.9726,62.8921,62.9011,42028.0
2022-06-27 15:35:00,70.32,70.35,70.23,70.25,41791.0,62.91,62.9368,62.8295,62.8474,41791.0
2022-06-27 15:40:00,70.25,70.37,70.23,70.36,47497.0,62.8474,62.9547,62.8295,62.9458,47497.0
2022-06-27 15:45:00,70.36,70.43,70.33,70.43,86817.0,62.9458,63.0084,62.919,63.0084,86817.0
2022-06-27 15:50:00,70.44,70.45,70.28,70.32,179888.0,63.0174,63.0263,62.8742,62.91,179888.0
2022-06-27 15:55:00,70.32,70.38,70.29,70.38,159508.0,62.91,62.9637,62.8832,62.9637,159508.0
2022-06-28 09:30:00,70.71,70.84,70.55,70.84,52324.0,63.2589,63.3752,63.1158,63.3752,52324.0
2022-06-28 09:35:00,70.85,70.95,70.67,70.71,23884.0,63.3842,63.4736,63.2231,63.2589,23884.0
2022-06-28 09:40:00,70.73,71.04,70.7,71.02,70399.0,63.2768,63.5541,63.25,63.5362,70399.0
2022-06-28 09:45:00,71.03,71.14,70.99,71.11,49110.0,63.5452,63.6436,63.5094,63.6168,49110.0
2022-06-28 09:50:00,71.09,71.21,71.07,71.21,33983.0,63.5989,63.7062,63.581,63.7062,33983.0
2022-06-28 09:55:00,71.21,71.3,71.18,71.2,43299.0,63.7062,63.7867,63.6794,63.6973,43299.0
2022-06-28 10:00:00,71.21,71.22,71.07,71.09,75507.0,63.7062,63.7152,63.581,63.5989,75507.0
2022-06-28 10:05:00,71.1,71.18,71.05,71.06,63687.0,63.6078,63.6794,63.5631,63.572,63687.0
2022-06-28 10:10:00,71.06,71.18,71.06,71.09,38635.0,63.572,63.6794,63.572,63.5989,38635.0
2022-06-28 10:15:00,71.09,71.29,71.08,71.27,23940.0,63.5989,63.7778,63.5899,63.7599,23940.0
2022-06-28 10:20:00,71.25,71.3,71.22,71.23,24243.0,63.742,63.7867,63.7152,63.7241,24243.0
2022-06-28 10:25:00,71.22,71.24,71.09,71.1,18546.0,63.7152,63.7331,63.5989,63.6078,18546.0
2022-06-28 10:30:00,71.1,71.3,71.09,71.28,26066.0,63.6078,63.7867,63.5989,63.7688,26066.0
2022-06-28 10:35:00,71.28,71.3,71.21,71.26,24451.0,63.7688,63.7867,63.7062,63.751,24451.0
2022-06-28 10:40:00,71.26,71.38,71.26,71.36,27706.0,63.751,63.8583,63.751,63.8404,27706.0
2022-06-28 10:45:00,71.36,71.43,71.22,71.27,34949.0,63.8404,63.903,63.7152,63.7599,34949.0
2022-06-28 10:50:00,71.25,71.3,71.2,71.29,18080.0,63.742,63.7867,63.6973,63.7778,18080.0
2022-06-28 10:55:00,71.31,71.39,71.27,71.39,32520.0,63.7957,63.8673,63.7599,63.8673,32520.0
2022-06-28 11:00:00,71.38,71.38,71.21,71.25,23241.0,63.8583,63.8583,63.7062,63.742,23241.0
2022-06-28 11:05:00,71.26,71.29,71.19,71.23,22529.0,63.751,63.7778,63.6883,63.7241,22529.0
2022-06-28 11:10:00,71.23,71.31,71.18,71.3,24921.0,63.7241,63.7957,63.6794,63.7867,24921.0
2022-06-28 11:15:00,71.29,71.29,71.18,71.2,23142.0,63.7778,63.7778,63.6794,63.6973,23142.0
2022-06-28 11:20:00,71.22,71.23,71.12,71.12,28669.0,63.7152,63.7241,63.6257,63.6257,28669.0
2022-06-28 11:25:00,71.13,71.14,71.01,71.1,44159.0,63.6347,63.6436,63.5273,63.6078,44159.0
2022-06-28 11:30:00,71.09,71.14,71.04,71.11,31887.0,63.5989,63.6436,63.5541,63.6168,31887.0
2022-06-28 11:35:00,71.13,71.19,71.08,71.1,27020.0,63.6347,63.6883,63.5899,63.6078,27020.0
2022-06-28 11:40:00,71.1,71.12,70.91,70.92,27947.0,63.6078,63.6257,63.4378,63.4468,27947.0
2022-06-28 11:45:00,70.92,71.08,70.92,71.08,31710.0,63.4468,63.5899,63.4468,63.5899,31710.0
2022-06-28 11:50:00,71.08,71.12,71.01,71.09,28788.0,63.5899,63.6257,63.5273,63.5989,28788.0
2022-06-28 11:55:00,71.08,71.11,71.05,71.07,63500.0,63.5899,63.6168,63.5631,63.581,63500.0
2022-06-28 12:00:00,71.07,71.11,70.99,70.99,29428.0,63.581,63.6168,63.5094,63.5094,29428.0
2022-06-28 12:05:00,70.99,71.17,70.95,71.17,28129.0,63.5094,63.6704,63.4736,63.6704,28129.0
2022-06-28 12:10:00,71.17,71.22,71.14,71.14,20257.0,63.6704,63.7152,63.6436,63.6436,20257.0
2022-06-28 12:15:00,71.14,71.14,71.04,71.06,31969.0,63.6436,63.6436,63.5541,63.572,31969.0
2022-06-28 12:20:00,71.05,71.08,71.0,71.05,19338.0,63.5631,63.5899,63.5184,63.5631,19338.0
2022-06-28 12:25:00,71.06,71.19,71.05,71.18,17397.0,63.572,63.6883,63.5631,63.6794,17397.0
2022-06-28 12:30:00,71.17,71.19,71.09,71.09,17323.0,63.6704,63.6883,63.5989,63.5989,17323.0
2022-06-28 12:35:00,71.09,71.17,71.09,71.13,14198.0,63.5989,63.6704,63.5989,63.6347,14198.0
2022-06-28 12:40:00,71.14,71.19,71.12,71.16,22315.0,63.6436,63.6883,63.6257,63.6615,22315.0
2022-06-28 12:45:00,71.17,71.23,71.14,71.15,17546.0,63.6704,63.7241,63.6436,63.6525,17546.0
2022-06-28 12:50:00,71.15,71.15,71.02,71.02,18740.0,63.6525,63.6525,63.5362,63.5362,18740.0
2022-06-28 12:55:00,71.02,71.11,71.02,71.09,33887.0,63.5362,63.6168,63.5362,63.5989,33887.0
2022-06-28 13:00:00,71.1,71.11,70.97,71.05,33476.0,63.6078,63.6168,63.4915,63.5631,33476.0
2022-06-28 13:05:00,71.05,71.07,70.86,70.9,31573.0,63.5631,63.581,63.3931,63.4289,31573.0
2022-06-28 13:10:00,70.91,70.97,70.8,70.81,45623.0,63.4378,63.4915,63.3394,63.3484,45623.0
2022-06-28 13:15:00,70.81,70.89,70.76,70.79,14634.0,63.3484,63.4199,63.3036,63.3305,14634.0
2022-06-28 13:20:00,70.79,70.89,70.77,70.89,24496.0,63.3305,63.4199,63.3126,63.4199,24496.0
2022-06-28 13:25:00,70.89,70.94,70.82,70.92,20410.0,63.4199,63.4647,63.3573,63.4468,20410.0
2022-06-28 13:30:00,70.93,70.97,70.89,70.97,23681.0,63.4557,63.4915,63.4199,63.4915,23681.0
2022-06-28 13:35:00,70.97,70.97,70.84,70.87,33268.0,63.4915,63.4915,63.3752,63.4021,33268.0
2022-06-28 13:40:00,70.87,70.94,70.86,70.9,12180.0,63.4021,63.4647,63.3931,63.4289,12180.0
2022-06-28 13:45:00,70.91,70.97,70.85,70.89,28308.0,63.4378,63.4915,63.3842,63.4199,28308.0
2022-06-28 13:50:00,70.88,70.98,70.87,70.97,52019.0,63.411,63.5005,63.4021,63.4915,52019.0
2022-06-28 13:55:00,70.96,71.04,70.94,71.03,20034.0,63.4826,63.5541,63.4647,63.5452,20034.0
2022-06-28 14:00:00,71.03,71.09,71.01,71.06,24888.0,63.5452,63.5989,63.5273,63.572,24888.0
2022-06-28 14:05:00,71.06,71.06,70.95,70.96,32396.0,63.572,63.572,63.4736,63.4826,32396.0
2022-06-28 14:10:00,70.95,70.98,70.85,70.87,24663.0,63.4736,63.5005,63.3842,63.4021,24663.0
2022-06-28 14:15:00,70.87,70.87,70.73,70.74,56585.0,63.4021,63.4021,63.2768,63.2858,56585.0
2022-06-28 14:20:00,70.75,70.8,70.71,70.74,19809.0,63.2947,63.3394,63.2589,63.2858,19809.0
2022-06-28 14:25:00,70.75,70.87,70.72,70.86,26567.0,63.2947,63.4021,63.2679,63.3931,26567.0
2022-06-28 14:30:00,70.86,70.86,70.71,70.73,21106.0,63.3931,63.3931,63.2589,63.2768,21106.0
2022-06-28 14:35:00,70.72,70.73,70.64,70.65,25748.0,63.2679,63.2768,63.1963,63.2052,25748.0
2022-06-28 14:40:00,70.64,70.7,70.63,70.7,18595.0,63.1963,63.25,63.1873,63.25,18595.0
2022-06-28 14:45:00,70.7,70.74,70.66,70.72,32165.0,63.25,63.2858,63.2142,63.2679,32165.0
2022-06-28 14:50:00,70.73,70.75,70.64,70.66,18236.0,63.2768,63.2947,63.1963,63.2142,18236.0
2022-06-28 14:55:00,70.67,70.71,70.62,70.7,23681.0,63.2231,63.2589,63.1784,63.25,23681.0
2022-06-28 15:00:00,70.7,70.72,70.65,70.68,38226.0,63.25,63.2679,63.2052,63.2321,38226.0
2022-06-28 15:05:00,70.68,70.77,70.66,70.75,20168.0,63.2321,63.3126,63.2142,63.2947,20168.0
2022-06-28 15:10:00,70.76,70.83,70.71,70.78,31905.0,63.3036,63.3663,63.2589,63.3215,31905.0
2022-06-28 15:15:00,70.78,70.8,70.73,70.79,24950.0,63.3215,63.3394,63.2768,63.3305,24950.0
2022-06-28 15:20:00,70.78,70.88,70.72,70.88,24666.0,63.3215,63.411,63.2679,63.411,24666.0
2022-06-28 15:25:00,70.89,70.9,70.77,70.84,43725.0,63.4199,63.4289,63.3126,63.3752,43725.0
2022-06-28 15:30:00,70.83,70.83,70.61,70.62,36828.0,63.3663,63.3663,63.1695,63.1784,36828.0
2022-06-28 15:35:00,70.63,70.72,70.57,70.7,51237.0,63.1873,63.2679,63.1337,63.25,51237.0
2022-06-28 15:40:00,70.7,70.76,70.69,70.72,56716.0,63.25,63.3036,63.241,63.2679,56716.0
2022-06-28 15:45:00,70.71,70.72,70.59,70.65,79999.0,63.2589,63.2679,63.1516,63.2052,79999.0
2022-06-28 15:50:00,70.64,70.72,70.56,70.66,122387.0,63.1963,63.2679,63.1247,63.2142,122387.0
2022-06-28 15:55:00,70.66,70.66,70.57,70.65,134339.0,63.2142,63.2142,63.1337,63.2052,134339.0
2022-06-29 09:30:00,70.86,71.18,70.85,71.17,56849.0,63.3931,63.6794,63.3842,63.6704,56849.0
2022-06-29 09:35:00,71.15,71.22,71.01,71.11,42685.0,63.6525,63.7152,63.5273,63.6168,42685.0
2022-06-29 09:40:00,71.1,71.31,70.96,71.23,101831.0,63.6078,63.7957,63.4826,63.7241,101831.0
2022-06-29 09:45:00,71.23,71.27,70.93,70.96,49155.0,63.7241,63.7599,63.4557,63.4826,49155.0
2022-06-29 09:50:00,70.97,71.19,70.93,71.16,28435.0,63.4915,63.6883,63.4557,63.6615,28435.0
2022-06-29 09:55:00,71.12,71.13,71.04,71.07,29715.0,63.6257,63.6347,63.5541,63.581,29715.0
2022-06-29 10:00:00,71.12,71.16,71.02,71.1,61007.0,63.6257,63.6615,63.5362,63.6078,61007.0
2022-06-29 10:05:00,71.08,71.09,70.89,70.93,18749.0,63.5899,63.5989,63.4199,63.4557,18749.0
2022-06-29 10:10:00,70.92,70.99,70.85,70.9,12938.0,63.4468,63.5094,63.3842,63.4289,12938.0
2022-06-29 10:15:00,70.9,70.93,70.69,70.69,29750.0,63.4289,63.4557,63.241,63.241,29750.0
2022-06-29 10:20:00,70.68,70.77,70.65,70.71,42454.0,63.2321,63.3126,63.2052,63.2589,42454.0
2022-06-29 10:25:00,70.72,70.9,70.71,70.89,22951.0,63.2679,63.4289,63.2589,63.4199,22951.0
2022-06-29 10:30:00,70.89,70.97,70.88,70.91,33758.0,63.4199,63.4915,63.411,63.4378,33758.0
2022-06-29 10:35:00,70.91,70.93,70.69,70.78,24903.0,63.4378,63.4557,63.241,63.3215,24903.0
2022-06-29 10:40:00,70.78,70.79,70.64,70.64,55070.0,63.3215,63.3305,63.1963,63.1963,55070.0
2022-06-29 10:45:00,70.64,70.74,70.61,70.72,25864.0,63.1963,63.2858,63.1695,63.2679,25864.0
2022-06-29 10:50:00,70.74,70.75,70.64,70.68,25440.0,63.2858,63.2947,63.1963,63.2321,25440.0
2022-06-29 10:55:00,70.67,70.71,70.59,70.63,21670.0,63.2231,63.2589,63.1516,63.1873,21670.0
2022-06-29 11:00:00,70.63,70.74,70.63,70.71,18331.0,63.1873,63.2858,63.1873,63.2589,18331.0
2022-06-29 11:05:00,70.7,70.74,70.62,70.7,29231.0,63.25,63.2858,63.1784,63.25,29231.0
2022-06-29 11:10:00,70.7,70.72,70.6,70.61,13955.0,63.25,63.2679,63.1605,63.1695,13955.0
2022-06-29 11:15:00,70.61,70.64,70.55,70.55,14559.0,63.1695,63.1963,63.1158,63.1158,14559.0
2022-06-29 11:20:00,70.56,70.56,70.42,70.44,43319.0,63.1247,63.1247,62.9995,63.0174,43319.0
2022-06-29 11:25:00,70.49,70.52,70.37,70.4,31190.0,63.0621,63.0889,62.9547,62.9816,31190.0
2022-06-29 11:30:00,70.41,70.43,70.34,70.4,30091.0,62.9905,63.0084,62.9279,62.9816,30091.0
2022-06-29 11:35:00,70.39,70.49,70.38,70.44,28157.0,62.9726,63.0621,62.9637,63.0174,28157.0
2022-06-29 11:40:00,70.43,70.51,70.42,70.47,20158.0,63.0084,63.08,62.9995,63.0442,20158.0
2022-06-29 11:45:00,70.48,70.51,70.44,70.46,19448.0,63.0532,63.08,63.0174,63.0353,19448.0
2022-06-29 11:50:00,70.46,70.57,70.46,70.54,14625.0,63.0353,63.1337,63.0353,63.1068,14625.0
2022-06-29 11:55:00,70.54,70.55,70.4,70.47,12877.0,63.1068,63.1158,62.9816,63.0442,12877.0
2022-06-29 12:00:00,70.46,70.6,70.4,70.59,33460.0,63.0353,63.1605,62.9816,63.1516,33460.0
2022-06-29 12:05:00,70.6,70.76,70.59,70.69,28117.0,63.1605,63.3036,63.1516,63.241,28117.0
2022-06-29 12:10:00,70.66,70.68,70.58,70.64,13714.0,63.2142,63.2321,63.1426,63.1963,13714.0
2022-06-29 12:15:00,70.64,70.65,70.43,70.48,16834.0,63.1963,63.2052,63.0084,63.0532,16834.0
2022-06-29 12:20:00,70.48,70.56,70.47,70.51,8599.0,63.0532,63.1247,63.0442,63.08,8599.0
2022-06-29 12:25:00,70.5,70.53,70.47,70.49,19764.0,63.071,63.0979,63.0442,63.0621,19764.0
2022-06-29 12:30:00,70.5,70.59,70.5,70.53,11726.0,63.071,63.1516,63.071,63.0979,11726.0
2022-06-29 12:35:00,70.52,70.67,70.52,70.65,29545.0,63.0889,63.2231,63.0889,63.2052,29545.0
2022-06-29 12:40:00,70.64,70.67,70.6,70.66,11470.0,63.1963,63.2231,63.1605,63.2142,11470.0
2022-06-29 12:45:00,70.68,70.69,70.54,70.59,16159.0,63.2321,63.241,63.1068,63.1516,16159.0
2022-06-29 12:50:00,70.58,70.7,70.58,70.65,33687.0,63.1426,63.25,63.1426,63.2052,33687.0
2022-06-29 12:55:00,70.66,70.67,70.64,70.66,13785.0,63.2142,63.2231,63.1963,63.2142,13785.0
2022-06-29 13:00:00,70.66,70.67,70.54,70.55,7252.0,63.2142,63.2231,63.1068,63.1158,7252.0
2022-06-29 13:05:00,70.56,70.58,70.5,70.58,18867.0,63.1247,63.1426,63.071,63.1426,18867.0
2022-06-29 13:10:00,70.6,70.6,70.46,70.46,12084.0,63.1605,63.1605,63.0353,63.0353,12084.0
2022-06-29 13:15:00,70.48,70.5,70.44,70.46,17443.0,63.0532,63.071,63.0174,63.0353,17443.0
2022-06-29 13:20:00,70.45,70.55,70.43,70.55,17005.0,63.0263,63.1158,63.0084,63.1158,17005.0
2022-06-29 13:25:00,70.54,70.55,70.44,70.54,33117.0,63.1068,63.1158,63.0174,63.1068,33117.0
2022-06-29 13:30:00,70.55,70.56,70.41,70.41,16451.0,63.1158,63.1247,62.9905,62.9905,16451.0
2022-06-29 13:35:00,70.4,70.48,70.38,70.43,28964.0,62.9816,63.0532,62.9637,63.0084,28964.0
2022-06-29 13:40:00,70.43,70.55,70.42,70.51,17214.0,63.0084,63.1158,62.9995,63.08,17214.0
2022-06-29 13:45:00,70.52,70.56,70.5,70.54,9777.0,63.0889,63.1247,63.071,63.1068,9777.0
2022-06-29 13:50:00,70.54,70.63,70.54,70.63,12215.0,63.1068,63.1873,63.1068,63.1873,12215.0
2022-06-29 13:55:00,70.64,70.77,70.63,70.77,13395.0,63.1963,63.3126,63.1873,63.3126,13395.0
2022-06-29 14:00:00,70.78,70.88,70.77,70.86,18403.0,63.3215,63.411,63.3126,63.3931,18403.0
2022-06-29 14:05:00,70.87,70.87,70.76,70.77,11460.0,63.4021,63.4021,63.3036,63.3126,11460.0
2022-06-29 14:10:00,70.76,70.83,70.73,70.81,13780.0,63.3036,63.3663,63.2768,63.3484,13780.0
2022-06-29 14:15:00,70.82,70.86,70.73,70.73,19810.0,63.3573,63.3931,63.2768,63.2768,19810.0
2022-06-29 14:20:00,70.74,70.74,70.68,70.72,12352.0,63.2858,63.2858,63.2321,63.2679,12352.0
2022-06-29 14:25:00,70.73,70.77,70.69,70.75,13954.0,63.2768,63.3126,63.241,63.2947,13954.0
2022-06-29 14:30:00,70.77,70.8,70.74,70.78,11872.0,63.3126,63.3394,63.2858,63.3215,11872.0
2022-06-29 14:35:00,70.79,70.79,70.72,70.72,8423.0,63.3305,63.3305,63.2679,63.2679,8423.0
2022-06-29 14:40:00,70.73,70.73,70.6,70.65,13516.0,63.2768,63.2768,63.1605,63.2052,13516.0
2022-06-29 14:45:00,70.66,70.67,70.57,70.62,11485.0,63.2142,63.2231,63.1337,63.1784,11485.0
2022-06-29 14:50:00,70.62,70.67,70.6,70.67,10484.0,63.1784,63.2231,63.1605,63.2231,10484.0
2022-06-29 14:55:00,70.67,70.7,70.62,70.62,15535.0,63.2231,63.25,63.1784,63.1784,15535.0
2022-06-29 15:00:00,70.62,70.64,70.52,70.56,22992.0,63.1784,63.1963,63.0889,63.1247,22992.0
2022-06-29 15:05:00,70.58,70.63,70.51,70.63,23684.0,63.1426,63.1873,63.08,63.1873,23684.0
2022-06-29 15:10:00,70.63,70.63,70.53,70.61,18724.0,63.1873,63.1873,63.0979,63.1695,18724.0
2022-06-29 15:15:00,70.6,70.75,70.57,70.7,23726.0,63.1605,63.2947,63.1337,63.25,23726.0
2022-06-29 15:20:00,70.71,70.74,70.69,70.72,20082.0,63.2589,63.2858,63.241,63.2679,20082.0
2022-06-29 15:25:00,70.72,70.82,70.7,70.81,21032.0,63.2679,63.3573,63.25,63.3484,21032.0
2022-06-29 15:30:00,70.8,70.81,70.63,70.67,31128.0,63.3394,63.3484,63.1873,63.2231,31128.0
2022-06-29 15:35:00,70.66,70.71,70.62,70.64,38991.0,63.2142,63.2589,63.1784,63.1963,38991.0
2022-06-29 15:40:00,70.64,70.7,70.62,70.7,27407.0,63.1963,63.25,63.1784,63.25,27407.0
2022-06-29 15:45:00,70.69,70.73,70.6,70.66,52094.0,63.241,63.2768,63.1605,63.2142,52094.0
2022-06-29 15:50:00,70.66,70.75,70.65,70.69,76472.0,63.2142,63.2947,63.2052,63.241,76472.0
2022-06-29 15:55:00,70.7,70.78,70.67,70.68,135194.0,63.25,63.3215,63.2231,63.2321,135194.0
2022-06-30 09:30:00,70.33,70.48,70.18,70.33,47802.0,62.919,63.0532,62.7848,62.919,47802.0
2022-06-30 09:35:00,70.3,70.43,70.21,70.33,42617.0,62.8921,63.0084,62.8116,62.919,42617.0
2022-06-30 09:40:00,70.27,70.43,70.17,70.41,53100.0,62.8653,63.0084,62.7758,62.9905,53100.0
2022-06-30 09:45:00,70.4,70.68,70.32,70.68,71617.0,62.9816,63.2321,62.91,63.2321,71617.0
2022-06-30 09:50:00,70.67,70.92,70.61,70.91,100502.0,63.2231,63.4468,63.1695,63.4378,100502.0
2022-06-30 09:55:00,70.9,70.91,70.72,70.8,95463.0,63.4289,63.4378,63.2679,63.3394,95463.0
2022-06-30 10:00:00,70.78,70.98,70.71,70.97,37261.0,63.3215,63.5005,63.2589,63.4915,37261.0
2022-06-30 10:05:00,70.96,71.17,70.96,71.16,31616.0,63.4826,63.6704,63.4826,63.6615,31616.0
2022-06-30 10:10:00,71.17,71.36,71.07,71.15,25160.0,63.6704,63.8404,63.581,63.6525,25160.0
2022-06-30 10:15:00,71.08,71.14,70.96,70.96,21922.0,63.5899,63.6436,63.4826,63.4826,21922.0
2022-06-30 10:20:00,70.95,70.99,70.85,70.94,19834.0,63.4736,63.5094,63.3842,63.4647,19834.0
2022-06-30 10:25:00,70.92,70.98,70.91,70.94,20621.0,63.4468,63.5005,63.4378,63.4647,20621.0
2022-06-30 10:30:00,70.93,71.18,70.93,71.01,45403.0,63.4557,63.6794,63.4557,63.5273,45403.0
2022-06-30 10:35:00,71.01,71.14,71.01,71.12,19641.0,63.5273,63.6436,63.5273,63.6257,19641.0
2022-06-30 10:40:00,71.12,71.2,71.05,71.1,23682.0,63.6257,63.6973,63.5631,63.6078,23682.0
2022-06-30 10:45:00,71.11,71.16,71.02,71.16,28844.0,63.6168,63.6615,63.5362,63.6615,28844.0
2022-06-30 10:50:00,71.16,71.26,71.08,71.26,67134.0,63.6615,63.751,63.5899,63.751,67134.0
2022-06-30 10:55:00,71.26,71.35,71.14,71.19,29619.0,63.751,63.8315,63.6436,63.6883,29619.0
2022-06-30 11:00:00,71.19,71.23,71.04,71.09,21795.0,63.6883,63.7241,63.5541,63.5989,21795.0
2022-06-30 11:05:00,71.08,71.09,70.97,71.06,55444.0,63.5899,63.5989,63.4915,63.572,55444.0
2022-06-30 11:10:00,71.07,71.07,70.96,70.97,14215.0,63.581,63.581,63.4826,63.4915,14215.0
2022-06-30 11:15:00,70.96,70.97,70.77,70.77,14080.0,63.4826,63.4915,63.3126,63.3126,14080.0
2022-06-30 11:20:00,70.78,70.83,70.7,70.79,17528.0,63.3215,63.3663,63.25,63.3305,17528.0
2022-06-30 11:25:00,70.81,70.88,70.78,70.85,17878.0,63.3484,63.411,63.3215,63.3842,17878.0
2022-06-30 11:30:00,70.85,70.91,70.82,70.89,13395.0,63.3842,63.4378,63.3573,63.4199,13395.0
2022-06-30 11:35:00,70.89,70.95,70.85,70.86,13486.0,63.4199,63.4736,63.3842,63.3931,13486.0
2022-06-30 11:40:00,70.86,70.95,70.83,70.92,15872.0,63.3931,63.4736,63.3663,63.4468,15872.0
2022-06-30 11:45:00,70.93,70.95,70.81,70.86,22746.0,63.4557,63.4736,63.3484,63.3931,22746.0
2022-06-30 11:50:00,70.86,70.94,70.85,70.93,15849.0,63.3931,63.4647,63.3842,63.4557,15849.0
2022-06-30 11:55:00,70.93,71.03,70.91,71.01,28279.0,63.4557,63.5452,63.4378,63.5273,28279.0
2022-06-30 12:00:00,71.01,71.13,70.99,71.13,14803.0,63.5273,63.6347,63.5094,63.6347,14803.0
2022-06-30 12:05:00,71.13,71.13,71.02,71.03,15059.0,63.6347,63.6347,63.5362,63.5452,15059.0
2022-06-30 12:10:00,71.03,71.05,70.91,71.04,14626.0,63.5452,63.5631,63.4378,63.5541,14626.0
2022-06-30 12:15:00,71.05,71.12,71.04,71.07,9432.0,63.5631,63.6257,63.5541,63.581,9432.0
2022-06-30 12:20:00,71.06,71.19,71.05,71.18,29855.0,63.572,63.6883,63.5631,63.6794,29855.0
2022-06-30 12:25:00,71.2,71.32,71.19,71.32,14135.0,63.6973,63.8046,63.6883,63.8046,14135.0
2022-06-30 12:30:00,71.34,71.37,71.27,71.27,16627.0,63.8225,63.8494,63.7599,63.7599,16627.0
2022-06-30 12:35:00,71.27,71.29,71.21,71.26,13940.0,63.7599,63.7778,63.7062,63.751,13940.0
2022-06-30 12:40:00,71.28,71.33,71.23,71.31,20212.0,63.7688,63.8136,63.7241,63.7957,20212.0
2022-06-30 12:45:00,71.33,71.34,71.28,71.29,12587.0,63.8136,63.8225,63.7688,63.7778,12587.0
2022-06-30 12:50:00,71.28,71.37,71.25,71.35,21288.0,63.7688,63.8494,63.742,63.8315,21288.0
2022-06-30 12:55:00,71.34,71.41,71.31,71.37,17042.0,63.8225,63.8852,63.7957,63.8494,17042.0
2022-06-30 13:00:00,71.38,71.46,71.36,71.44,14362.0,63.8583,63.9299,63.8404,63.912,14362.0
2022-06-30 13:05:00,71.43,71.47,71.37,71.46,27472.0,63.903,63.9388,63.8494,63.9299,27472.0
2022-06-30 13:10:00,71.44,71.44,71.27,71.28,34365.0,63.912,63.912,63.7599,63.7688,34365.0
2022-06-30 13:15:00,71.29,71.34,71.29,71.29,11307.0,63.7778,63.8225,63.7778,63.7778,11307.0
2022-06-30 13:20:00,71.3,71.45,71.3,71.45,13249.0,63.7867,63.9209,63.7867,63.9209,13249.0
2022-06-30 13:25:00,71.43,71.58,71.42,71.55,37541.0,63.903,64.0372,63.8941,64.0104,37541.0
2022-06-30 13:30:00,71.54,71.62,71.54,71.6,15340.0,64.0015,64.073,64.0015,64.0551,15340.0
2022-06-30 13:35:00,71.59,71.62,71.56,71.59,28055.0,64.0462,64.073,64.0193,64.0462,28055.0
2022-06-30 13:40:00,71.58,71.64,71.53,71.56,32936.0,64.0372,64.0909,63.9925,64.0193,32936.0
2022-06-30 13:45:00,71.56,71.63,71.53,71.63,14103.0,64.0193,64.082,63.9925,64.082,14103.0
2022-06-30 13:50:00,71.63,71.7,71.6,71.67,34899.0,64.082,64.1446,64.0551,64.1178,34899.0
2022-06-30 13:55:00,71.66,71.7,71.62,71.66,17127.0,64.1088,64.1446,64.073,64.1088,17127.0
2022-06-30 14:00:00,71.66,71.67,71.54,71.57,23405.0,64.1088,64.1178,64.0015,64.0283,23405.0
2022-06-30 14:05:00,71.57,71.67,71.47,71.51,93708.0,64.0283,64.1178,63.9388,63.9746,93708.0
2022-06-30 14:10:00,71.51,71.53,71.4,71.4,18649.0,63.9746,63.9925,63.8762,63.8762,18649.0
2022-06-30 14:15:00,71.38,71.45,71.35,71.41,11333.0,63.8583,63.9209,63.8315,63.8852,11333.0
2022-06-30 14:20:00,71.41,71.41,71.24,71.24,16885.0,63.8852,63.8852,63.7331,63.7331,16885.0
2022-06-30 14:25:00,71.24,71.4,71.16,71.39,36160.0,63.7331,63.8762,63.6615,63.8673,36160.0
2022-06-30 14:30:00,71.39,71.48,71.38,71.41,71567.0,63.8673,63.9478,63.8583,63.8852,71567.0
2022-06-30 14:35:00,71.41,71.44,71.36,71.42,16269.0,63.8852,63.912,63.8404,63.8941,16269.0
2022-06-30 14:40:00,71.41,71.42,71.24,71.27,72967.0,63.8852,63.8941,63.7331,63.7599,72967.0
2022-06-30 14:45:00,71.26,71.35,71.23,71.26,23104.0,63.751,63.8315,63.7241,63.751,23104.0
2022-06-30 14:50:00,71.26,71.32,71.19,71.24,21562.0,63.751,63.8046,63.6883,63.7331,21562.0
2022-06-30 14:55:00,71.23,71.34,71.2,71.32,25309.0,63.7241,63.8225,63.6973,63.8046,25309.0
2022-06-30 15:00:00,71.32,71.35,71.28,71.31,18134.0,63.8046,63.8315,63.7688,63.7957,18134.0
2022-06-30 15:05:00,71.3,71.3,71.03,71.07,27943.0,63.7867,63.7867,63.5452,63.581,27943.0
2022-06-30 15:10:00,71.06,71.2,71.05,71.2,27718.0,63.572,63.6973,63.5631,63.6973,27718.0
2022-06-30 15:15:00,71.2,71.24,71.07,71.17,69734.0,63.6973,63.7331,63.581,63.6704,69734.0
2022-06-30 15:20:00,71.18,71.27,71.15,71.27,39404.0,63.6794,63.7599,63.6525,63.7599,39404.0
2022-06-30 15:25:00,71.28,71.32,71.23,71.31,25916.0,63.7688,63.8046,63.7241,63.7957,25916.0
2022-06-30 15:30:00,71.34,71.52,71.32,71.5,65799.0,63.8225,63.9836,63.8046,63.9657,65799.0
2022-06-30 15:35:00,71.5,71.59,71.44,71.49,52186.0,63.9657,64.0462,63.912,63.9567,52186.0
2022-06-30 15:40:00,71.48,71.49,71.15,71.18,93210.0,63.9478,63.9567,63.6525,63.6794,93210.0
2022-06-30 15:45:00,71.18,71.43,71.16,71.37,94653.0,63.6794,63.903,63.6615,63.8494,94653.0
2022-06-30 15:50:00,71.33,71.44,71.05,71.07,220266.0,63.8136,63.912,63.5631,63.581,220266.0
2022-06-30 15:55:00,71.06,71.39,70.98,71.36,260903.0,63.572,63.8673,63.5005,63.8404,260903.0
2022-07-01 09:30:00,71.75,71.9,71.44,71.9,108924.0,64.1893,64.3235,63.912,64.3235,108924.0
2022-07-01 09:35:00,71.89,71.99,71.77,71.99,46004.0,64.3146,64.404,64.2072,64.404,46004.0
2022-07-01 09:40:00,71.99,72.24,71.9,72.21,62995.0,64.404,64.6277,64.3235,64.6009,62995.0
2022-07-01 09:45:00,72.22,72.27,72.09,72.09,35951.0,64.6098,64.6545,64.4935,64.4935,35951.0
2022-07-01 09:50:00,72.07,72.07,71.85,71.85,29770.0,64.4756,64.4756,64.2788,64.2788,29770.0
2022-07-01 09:55:00,71.86,71.86,71.78,71.82,61488.0,64.2877,64.2877,64.2162,64.2519,61488.0
2022-07-01 10:00:00,71.83,71.88,71.57,71.66,42774.0,64.2609,64.3056,64.0283,64.1088,42774.0
2022-07-01 10:05:00,71.68,71.71,71.55,71.61,33712.0,64.1267,64.1535,64.0104,64.0641,33712.0
2022-07-01 10:10:00,71.62,71.66,71.5,71.58,35063.0,64.073,64.1088,63.9657,64.0372,35063.0
2022-07-01 10:15:00,71.59,71.72,71.54,71.59,22744.0,64.0462,64.1625,64.0015,64.0462,22744.0
2022-07-01 10:20:00,71.59,71.84,71.56,71.78,34235.0,64.0462,64.2698,64.0193,64.2162,34235.0
2022-07-01 10:25:00,71.79,72.0,71.77,71.98,21183.0,64.2251,64.413,64.2072,64.3951,21183.0
2022-07-01 10:30:00,71.97,72.2,71.96,72.2,29960.0,64.3861,64.5919,64.3772,64.5919,29960.0
2022-07-01 10:35:00,72.2,72.27,72.19,72.2,24690.0,64.5919,64.6545,64.583,64.5919,24690.0
2022-07-01 10:40:00,72.19,72.27,72.14,72.2,37087.0,64.583,64.6545,64.5382,64.5919,37087.0
2022-07-01 10:45:00,72.2,72.4,72.19,72.36,29741.0,64.5919,64.7708,64.583,64.735,29741.0
2022-07-01 10:50:00,72.36,72.45,72.3,72.41,54356.0,64.735,64.8156,64.6814,64.7798,54356.0
2022-07-01 10:55:00,72.45,72.49,72.35,72.41,32645.0,64.8156,64.8513,64.7261,64.7798,32645.0
2022-07-01 11:00:00,72.39,72.51,72.34,72.46,33891.0,64.7619,64.8692,64.7172,64.8245,33891.0
2022-07-01 11:05:00,72.45,72.53,72.41,72.47,21093.0,64.8156,64.8871,64.7798,64.8335,21093.0
2022-07-01 11:10:00,72.48,72.6,72.47,72.54,32832.0,64.8424,64.9498,64.8335,64.8961,32832.0
2022-07-01 11:15:00,72.54,72.73,72.53,72.59,44963.0,64.8961,65.0661,64.8871,64.9408,44963.0
2022-07-01 11:20:00,72.57,72.6,72.5,72.51,21411.0,64.9229,64.9498,64.8603,64.8692,21411.0
2022-07-01 11:25:00,72.51,72.59,72.47,72.5,22538.0,64.8692,64.9408,64.8335,64.8603,22538.0
2022-07-01 11:30:00,72.51,72.7,72.45,72.7,28435.0,64.8692,65.0392,64.8156,65.0392,28435.0
2022-07-01 11:35:00,72.71,72.82,72.67,72.71,72840.0,65.0482,65.1466,65.0124,65.0482,72840.0
2022-07-01 11:40:00,72.74,72.76,72.62,72.69,38035.0,65.075,65.0929,64.9676,65.0303,38035.0
2022-07-01 11:45:00,72.7,72.81,72.68,72.75,31828.0,65.0392,65.1376,65.0213,65.0839,31828.0
2022-07-01 11:50:00,72.76,72.77,72.62,72.63,46475.0,65.0929,65.1018,64.9676,64.9766,46475.0
2022-07-01 11:55:00,72.63,72.68,72.5,72.57,41452.0,64.9766,65.0213,64.8603,64.9229,41452.0
2022-07-01 12:00:00,72.59,72.61,72.55,72.58,35507.0,64.9408,64.9587,64.905,64.9319,35507.0
2022-07-01 12:05:00,72.57,72.63,72.56,72.57,20262.0,64.9229,64.9766,64.914,64.9229,20262.0
2022-07-01 12:10:00,72.58,72.6,72.46,72.49,19069.0,64.9319,64.9498,64.8245,64.8513,19069.0
2022-07-01 12:15:00,72.47,72.62,72.47,72.61,25125.0,64.8335,64.9676,64.8335,64.9587,25125.0
2022-07-01 12:20:00,72.61,72.71,72.56,72.7,42538.0,64.9587,65.0482,64.914,65.0392,42538.0
2022-07-01 12:25:00,72.71,72.73,72.63,72.7,62511.0,65.0482,65.0661,64.9766,65.0392,62511.0
2022-07-01 12:30:00,72.69,72.83,72.68,72.72,132454.0,65.0303,65.1555,65.0213,65.0571,132454.0
2022-07-01 12:35:00,72.72,72.79,72.68,72.69,32882.0,65.0571,65.1197,65.0213,65.0303,32882.0
2022-07-01 12:40:00,72.68,72.74,72.65,72.69,37788.0,65.0213,65.075,64.9945,65.0303,37788.0
2022-07-01 12:45:00,72.68,72.75,72.63,72.75,22089.0,65.0213,65.0839,64.9766,65.0839,22089.0
2022-07-01 12:50:00,72.75,72.77,72.69,72.75,18471.0,65.0839,65.1018,65.0303,65.0839,18471.0
2022-07-01 12:55:00,72.75,72.76,72.61,72.61,52114.0,65.0839,65.0929,64.9587,64.9587,52114.0
2022-07-01 13:00:00,72.59,72.74,72.59,72.66,18399.0,64.9408,65.075,64.9408,65.0034,18399.0
2022-07-01 13:05:00,72.64,72.67,72.59,72.65,25669.0,64.9855,65.0124,64.9408,64.9945,25669.0
2022-07-01 13:10:00,72.65,72.68,72.59,72.64,21479.0,64.9945,65.0213,64.9408,64.9855,21479.0
2022-07-01 13:15:00,72.64,72.73,72.62,72.7,22756.0,64.9855,65.0661,64.9676,65.0392,22756.0
2022-07-01 13:20:00,72.7,72.73,72.63,72.69,22589.0,65.0392,65.0661,64.9766,65.0303,22589.0
2022-07-01 13:25:00,72.69,72.79,72.67,72.76,76499.0,65.0303,65.1197,65.0124,65.0929,76499.0
2022-07-01 13:30:00,72.76,72.86,72.74,72.86,26328.0,65.0929,65.1824,65.075,65.1824,26328.0
2022-07-01 13:35:00,72.87,72.99,72.82,72.92,53028.0,65.1913,65.2987,65.1466,65.236,53028.0
2022-07-01 13:40:00,72.92,72.99,72.9,72.95,18895.0,65.236,65.2987,65.2181,65.2629,18895.0
2022-07-01 13:45:00,72.95,73.04,72.95,73.01,24984.0,65.2629,65.3434,65.2629,65.3166,24984.0
2022-07-01 13:50:00,73.02,73.02,72.89,72.89,27368.0,65.3255,65.3255,65.2092,65.2092,27368.0
2022-07-01 13:55:00,72.9,72.92,72.85,72.91,21885.0,65.2181,65.236,65.1734,65.2271,21885.0
2022-07-01 14:00:00,72.91,72.93,72.87,72.87,21737.0,65.2271,65.245,65.1913,65.1913,21737.0
2022-07-01 14:05:00,72.87,72.91,72.79,72.85,40633.0,65.1913,65.2271,65.1197,65.1734,40633.0
2022-07-01 14:10:00,72.84,72.84,72.73,72.82,14954.0,65.1645,65.1645,65.0661,65.1466,14954.0
2022-07-01 14:15:00,72.83,72.9,72.81,72.88,22931.0,65.1555,65.2181,65.1376,65.2002,22931.0
2022-07-01 14:20:00,72.9,73.04,72.88,73.03,30103.0,65.2181,65.3434,65.2002,65.3344,30103.0
2022-07-01 14:25:00,73.04,73.04,72.94,72.97,27515.0,65.3434,65.3434,65.2539,65.2808,27515.0
2022-07-01 14:30:00,72.97,73.15,72.97,73.11,72091.0,65.2808,65.4418,65.2808,65.406,72091.0
2022-07-01 14:35:00,73.11,73.11,73.02,73.04,20773.0,65.406,65.406,65.3255,65.3434,20773.0
2022-07-01 14:40:00,73.04,73.04,72.88,72.88,23506.0,65.3434,65.3434,65.2002,65.2002,23506.0
2022-07-01 14:45:00,72.88,73.01,72.88,73.01,16480.0,65.2002,65.3166,65.2002,65.3166,16480.0
2022-07-01 14:50:00,73.02,73.03,72.88,72.88,20389.0,65.3255,65.3344,65.2002,65.2002,20389.0
2022-07-01 14:55:00,72.87,72.96,72.86,72.96,19805.0,65.1913,65.2718,65.1824,65.2718,19805.0
2022-07-01 15:00:00,72.97,72.98,72.81,72.85,32437.0,65.2808,65.2897,65.1376,65.1734,32437.0
2022-07-01 15:05:00,72.86,73.02,72.86,73.02,25440.0,65.1824,65.3255,65.1824,65.3255,25440.0
2022-07-01 15:10:00,73.03,73.13,72.99,73.1,29881.0,65.3344,65.4239,65.2987,65.3971,29881.0
2022-07-01 15:15:00,73.1,73.12,73.04,73.11,26912.0,65.3971,65.415,65.3434,65.406,26912.0
2022-07-01 15:20:00,73.11,73.12,72.93,72.99,27712.0,65.406,65.415,65.245,65.2987,27712.0
2022-07-01 15:25:00,72.98,73.0,72.88,72.9,38285.0,65.2897,65.3076,65.2002,65.2181,38285.0
2022-07-01 15:30:00,72.91,73.07,72.89,73.03,47392.0,65.2271,65.3702,65.2092,65.3344,47392.0
2022-07-01 15:35:00,73.05,73.16,73.04,73.13,58106.0,65.3523,65.4507,65.3434,65.4239,58106.0
2022-07-01 15:40:00,73.13,73.23,73.13,73.14,79505.0,65.4239,65.5134,65.4239,65.4329,79505.0
2022-07-01 15:45:00,73.14,73.2,73.12,73.17,66136.0,65.4329,65.4865,65.415,65.4597,66136.0
2022-07-01 15:50:00,73.2,73.24,72.97,73.11,115648.0,65.4865,65.5223,65.2808,65.406,115648.0
2022-07-01 15:55:00,73.11,73.19,73.06,73.14,200375.0,65.406,65.4776,65.3613,65.4329,200375.0
2022-07-05 09:30:00,72.92,73.03,72.39,72.42,82592.0,65.236,65.3344,64.7619,64.7887,82592.0
2022-07-05 09:35:00,72.41,72.47,72.23,72.26,47872.0,64.7798,64.8335,64.6187,64.6456,47872.0
2022-07-05 09:40:00,72.28,72.3,71.98,72.04,44650.0,64.6635,64.6814,64.3951,64.4488,44650.0
2022-07-05 09:45:00,72.03,72.14,71.98,72.0,44653.0,64.4398,64.5382,64.3951,64.413,44653.0
2022-07-05 09:50:00,71.98,72.05,71.75,71.76,32671.0,64.3951,64.4577,64.1893,64.1983,32671.0
2022-07-05 09:55:00,71.76,71.93,71.69,71.75,28212.0,64.1983,64.3504,64.1356,64.1893,28212.0
2022-07-05 10:00:00,71.73,71.81,71.64,71.65,47894.0,64.1714,64.243,64.0909,64.0999,47894.0
2022-07-05 10:05:00,71.62,71.63,71.43,71.49,35918.0,64.073,64.082,63.903,63.9567,35918.0
2022-07-05 10:10:00,71.47,71.63,71.42,71.5,29108.0,63.9388,64.082,63.8941,63.9657,29108.0
2022-07-05 10:15:00,71.5,71.5,71.1,71.17,40525.0,63.9657,63.9657,63.6078,63.6704,40525.0
2022-07-05 10:20:00,71.18,71.36,71.17,71.29,30476.0,63.6794,63.8404,63.6704,63.7778,30476.0
2022-07-05 10:25:00,71.28,71.41,71.2,71.2,24908.0,63.7688,63.8852,63.6973,63.6973,24908.0
2022-07-05 10:30:00,71.25,71.35,71.11,71.11,28682.0,63.742,63.8315,63.6168,63.6168,28682.0
2022-07-05 10:35:00,71.09,71.24,71.01,71.05,23666.0,63.5989,63.7331,63.5273,63.5631,23666.0
2022-07-05 10:40:00,71.04,71.05,70.74,70.76,30803.0,63.5541,63.5631,63.2858,63.3036,30803.0
2022-07-05 10:45:00,70.77,70.9,70.74,70.77,27392.0,63.3126,63.4289,63.2858,63.3126,27392.0
2022-07-05 10:50:00,70.78,70.79,70.55,70.56,31092.0,63.3215,63.3305,63.1158,63.1247,31092.0
2022-07-05 10:55:00,70.53,70.54,70.29,70.41,58115.0,63.0979,63.1068,62.8832,62.9905,58115.0
2022-07-05 11:00:00,70.4,70.4,70.16,70.31,48650.0,62.9816,62.9816,62.7669,62.9011,48650.0
2022-07-05 11:05:00,70.31,70.51,70.27,70.51,330404.0,62.9011,63.08,62.8653,63.08,330404.0
2022-07-05 11:10:00,70.51,70.58,70.36,70.46,41514.0,63.08,63.1426,62.9458,63.0353,41514.0
2022-07-05 11:15:00,70.45,70.58,70.39,70.48,39873.0,63.0263,63.1426,62.9726,63.0532,39873.0
2022-07-05 11:20:00,70.5,70.56,70.36,70.44,23628.0,63.071,63.1247,62.9458,63.0174,23628.0
2022-07-05 11:25:00,70.45,70.65,70.45,70.52,151509.0,63.0263,63.2052,63.0263,63.0889,151509.0
2022-07-05 11:30:00,70.52,70.59,70.32,70.32,78320.0,63.0889,63.1516,62.91,62.91,78320.0
2022-07-05 11:35:00,70.33,70.45,70.22,70.44,119598.0,62.919,63.0263,62.8205,63.0174,119598.0
2022-07-05 11:40:00,70.45,70.68,70.45,70.68,53534.0,63.0263,63.2321,63.0263,63.2321,53534.0
2022-07-05 11:45:00,70.7,70.78,70.66,70.78,54201.0,63.25,63.3215,63.2142,63.3215,54201.0
2022-07-05 11:50:00,70.77,70.92,70.74,70.9,60570.0,63.3126,63.4468,63.2858,63.4289,60570.0
2022-07-05 11:55:00,70.89,71.05,70.88,71.04,65935.0,63.4199,63.5631,63.411,63.5541,65935.0
2022-07-05 12:00:00,71.06,71.17,71.01,71.06,43679.0,63.572,63.6704,63.5273,63.572,43679.0
2022-07-05 12:05:00,71.06,71.11,70.94,71.01,35199.0,63.572,63.6168,63.4647,63.5273,35199.0
2022-07-05 12:10:00,71.01,71.08,70.92,70.95,63455.0,63.5273,63.5899,63.4468,63.4736,63455.0
2022-07-05 12:15:00,70.95,70.96,70.7,70.71,46968.0,63.4736,63.4826,63.25,63.2589,46968.0
2022-07-05 12:20:00,70.72,70.8,70.59,70.78,30028.0,63.2679,63.3394,63.1516,63.3215,30028.0
2022-07-05 12:25:00,70.78,70.81,70.57,70.57,21134.0,63.3215,63.3484,63.1337,63.1337,21134.0
2022-07-05 12:30:00,70.56,70.64,70.4,70.41,33100.0,63.1247,63.1963,62.9816,62.9905,33100.0
2022-07-05 12:35:00,70.41,70.51,70.29,70.45,41592.0,62.9905,63.08,62.8832,63.0263,41592.0
2022-07-05 12:40:00,70.46,70.47,70.31,70.35,29103.0,63.0353,63.0442,62.9011,62.9368,29103.0
2022-07-05 12:45:00,70.36,70.42,70.28,70.28,34876.0,62.9458,62.9995,62.8742,62.8742,34876.0
2022-07-05 12:50:00,70.28,70.4,70.28,70.34,54756.0,62.8742,62.9816,62.8742,62.9279,54756.0
2022-07-05 12:55:00,70.33,70.41,70.31,70.35,14212.0,62.919,62.9905,62.9011,62.9368,14212.0
2022-07-05 13:00:00,70.34,70.39,70.3,70.34,25128.0,62.9279,62.9726,62.8921,62.9279,25128.0
2022-07-05 13:05:00,70.34,70.35,70.24,70.33,57992.0,62.9279,62.9368,62.8384,62.919,57992.0
2022-07-05 13:10:00,70.31,70.36,70.22,70.26,47613.0,62.9011,62.9458,62.8205,62.8563,47613.0
2022-07-05 13:15:00,70.24,70.29,70.1,70.18,62811.0,62.8384,62.8832,62.7132,62.7848,62811.0
2022-07-05 13:20:00,70.18,70.27,70.15,70.16,48490.0,62.7848,62.8653,62.7579,62.7669,48490.0
2022-07-05 13:25:00,70.15,70.26,70.12,70.19,64118.0,62.7579,62.8563,62.7311,62.7937,64118.0
2022-07-05 13:30:00,70.2,70.2,69.85,69.87,167889.0,62.8027,62.8027,62.4895,62.5074,167889.0
2022-07-05 13:35:00,69.88,70.16,69.86,70.15,44434.0,62.5164,62.7669,62.4985,62.7579,44434.0
2022-07-05 13:40:00,70.2,70.27,70.14,70.19,20346.0,62.8027,62.8653,62.749,62.7937,20346.0
2022-07-05 13:45:00,70.2,70.27,70.08,70.25,27640.0,62.8027,62.8653,62.6953,62.8474,27640.0
2022-07-05 13:50:00,70.23,70.28,70.16,70.23,34777.0,62.8295,62.8742,62.7669,62.8295,34777.0
2022-07-05 13:55:00,70.23,70.25,70.17,70.23,37685.0,62.8295,62.8474,62.7758,62.8295,37685.0
2022-07-05 14:00:00,70.22,70.38,70.21,70.38,18484.0,62.8205,62.9637,62.8116,62.9637,18484.0
2022-07-05 14:05:00,70.39,70.44,70.29,70.29,24118.0,62.9726,63.0174,62.8832,62.8832,24118.0
2022-07-05 14:10:00,70.3,70.51,70.29,70.47,30618.0,62.8921,63.08,62.8832,63.0442,30618.0
2022-07-05 14:15:00,70.46,70.47,70.35,70.47,34036.0,63.0353,63.0442,62.9368,63.0442,34036.0
2022-07-05 14:20:00,70.48,70.49,70.42,70.47,28434.0,63.0532,63.0621,62.9995,63.0442,28434.0
2022-07-05 14:25:00,70.48,70.57,70.44,70.54,40234.0,63.0532,63.1337,63.0174,63.1068,40234.0
2022-07-05 14:30:00,70.56,70.68,70.56,70.61,40763.0,63.1247,63.2321,63.1247,63.1695,40763.0
2022-07-05 14:35:00,70.6,70.68,70.57,70.67,18096.0,63.1605,63.2321,63.1337,63.2231,18096.0
2022-07-05 14:40:00,70.68,70.72,70.58,70.59,35069.0,63.2321,63.2679,63.1426,63.1516,35069.0
2022-07-05 14:45:00,70.59,70.6,70.5,70.54,36705.0,63.1516,63.1605,63.071,63.1068,36705.0
2022-07-05 14:50:00,70.54,70.59,70.48,70.53,25988.0,63.1068,63.1516,63.0532,63.0979,25988.0
2022-07-05 14:55:00,70.54,70.62,70.51,70.6,19713.0,63.1068,63.1784,63.08,63.1605,19713.0
2022-07-05 15:00:00,70.61,70.82,70.61,70.82,26494.0,63.1695,63.3573,63.1695,63.3573,26494.0
2022-07-05 15:05:00,70.83,70.92,70.82,70.91,36276.0,63.3663,63.4468,63.3573,63.4378,36276.0
2022-07-05 15:10:00,70.91,71.05,70.86,71.02,49419.0,63.4378,63.5631,63.3931,63.5362,49419.0
2022-07-05 15:15:00,71.01,71.03,70.77,70.81,39434.0,63.5273,63.5452,63.3126,63.3484,39434.0
2022-07-05 15:20:00,70.81,70.89,70.79,70.89,41667.0,63.3484,63.4199,63.3305,63.4199,41667.0
2022-07-05 15:25:00,70.91,70.94,70.81,70.82,52123.0,63.4378,63.4647,63.3484,63.3573,52123.0
2022-07-05 15:30:00,70.81,70.85,70.71,70.8,62642.0,63.3484,63.3842,63.2589,63.3394,62642.0
2022-07-05 15:35:00,70.8,70.82,70.65,70.65,72328.0,63.3394,63.3573,63.2052,63.2052,72328.0
2022-07-05 15:40:00,70.65,70.72,70.62,70.69,59018.0,63.2052,63.2679,63.1784,63.241,59018.0
2022-07-05 15:45:00,70.69,70.87,70.68,70.84,73286.0,63.241,63.4021,63.2321,63.3752,73286.0
2022-07-05 15:50:00,70.85,70.92,70.75,70.91,151344.0,63.3842,63.4468,63.2947,63.4378,151344.0
2022-07-05 15:55:00,70.91,70.95,70.72,70.84,277204.0,63.4378,63.4736,63.2679,63.3752,277204.0
2022-07-06 09:30:00,71.07,71.34,70.96,71.22,77598.0,63.581,63.8225,63.4826,63.7152,77598.0
2022-07-06 09:35:00,71.24,71.59,71.24,71.31,59992.0,63.7331,64.0462,63.7331,63.7957,59992.0
2022-07-06 09:40:00,71.32,71.35,71.12,71.17,37810.0,63.8046,63.8315,63.6257,63.6704,37810.0
2022-07-06 09:45:00,71.14,71.17,70.98,71.11,44160.0,63.6436,63.6704,63.5005,63.6168,44160.0
2022-07-06 09:50:00,71.11,71.21,71.0,71.13,32702.0,63.6168,63.7062,63.5184,63.6347,32702.0
2022-07-06 09:55:00,71.12,71.27,71.03,71.13,24859.0,63.6257,63.7599,63.5452,63.6347,24859.0
2022-07-06 10:00:00,71.13,71.31,71.02,71.29,35738.0,63.6347,63.7957,63.5362,63.7778,35738.0
2022-07-06 10:05:00,71.33,71.51,71.31,71.42,22846.0,63.8136,63.9746,63.7957,63.8941,22846.0
2022-07-06 10:10:00,71.39,71.39,71.12,71.12,26203.0,63.8673,63.8673,63.6257,63.6257,26203.0
2022-07-06 10:15:00,71.11,71.21,71.06,71.17,27890.0,63.6168,63.7062,63.572,63.6704,27890.0
2022-07-06 10:20:00,71.18,71.39,71.15,71.35,18196.0,63.6794,63.8673,63.6525,63.8315,18196.0
2022-07-06 10:25:00,71.31,71.49,71.28,71.46,26000.0,63.7957,63.9567,63.7688,63.9299,26000.0
2022-07-06 10:30:00,71.46,71.5,71.31,71.31,15208.0,63.9299,63.9657,63.7957,63.7957,15208.0
2022-07-06 10:35:00,71.32,71.35,71.06,71.06,18508.0,63.8046,63.8315,63.572,63.572,18508.0
2022-07-06 10:40:00,71.08,71.14,71.01,71.01,11678.0,63.5899,63.6436,63.5273,63.5273,11678.0
2022-07-06 10:45:00,71.01,71.07,70.82,70.84,14760.0,63.5273,63.581,63.3573,63.3752,14760.0
2022-07-06 10:50:00,70.83,70.88,70.78,70.88,13585.0,63.3663,63.411,63.3215,63.411,13585.0
2022-07-06 10:55:00,70.87,71.01,70.85,70.88,18407.0,63.4021,63.5273,63.3842,63.411,18407.0
2022-07-06 11:00:00,70.9,70.91,70.64,70.72,11522.0,63.4289,63.4378,63.1963,63.2679,11522.0
2022-07-06 11:05:00,70.72,70.8,70.67,70.79,15456.0,63.2679,63.3394,63.2231,63.3305,15456.0
2022-07-06 11:10:00,70.78,70.97,70.77,70.94,15315.0,63.3215,63.4915,63.3126,63.4647,15315.0
2022-07-06 11:15:00,70.95,70.99,70.89,70.93,18367.0,63.4736,63.5094,63.4199,63.4557,18367.0
2022-07-06 11:20:00,70.91,71.05,70.9,71.05,12818.0,63.4378,63.5631,63.4289,63.5631,12818.0
2022-07-06 11:25:00,71.04,71.07,70.97,71.04,11349.0,63.5541,63.581,63.4915,63.5541,11349.0
2022-07-06 11:30:00,71.03,71.06,70.94,71.04,29040.0,63.5452,63.572,63.4647,63.5541,29040.0
2022-07-06 11:35:00,71.04,71.11,71.01,71.1,22432.0,63.5541,63.6168,63.5273,63.6078,22432.0
2022-07-06 11:40:00,71.08,71.09,71.0,71.0,19972.0,63.5899,63.5989,63.5184,63.5184,19972.0
2022-07-06 11:45:00,70.99,71.06,70.98,71.02,19491.0,63.5094,63.572,63.5005,63.5362,19491.0
2022-07-06 11:50:00,71.03,71.09,70.98,71.08,15650.0,63.5452,63.5989,63.5005,63.5899,15650.0
2022-07-06 11:55:00,71.08,71.17,71.06,71.15,12445.0,63.5899,63.6704,63.572,63.6525,12445.0
2022-07-06 12:00:00,71.17,71.17,71.05,71.05,10823.0,63.6704,63.6704,63.5631,63.5631,10823.0
2022-07-06 12:05:00,71.06,71.11,70.97,70.97,87346.0,63.572,63.6168,63.4915,63.4915,87346.0
2022-07-06 12:10:00,70.97,71.07,70.95,71.05,14965.0,63.4915,63.581,63.4736,63.5631,14965.0
2022-07-06 12:15:00,71.05,71.09,71.03,71.08,8683.0,63.5631,63.5989,63.5452,63.5899,8683.0
2022-07-06 12:20:00,71.09,71.17,71.08,71.09,51614.0,63.5989,63.6704,63.5899,63.5989,51614.0
2022-07-06 12:25:00,71.11,71.18,71.06,71.18,15836.0,63.6168,63.6794,63.572,63.6794,15836.0
2022-07-06 12:30:00,71.17,71.27,71.14,71.27,45696.0,63.6704,63.7599,63.6436,63.7599,45696.0
2022-07-06 12:35:00,71.25,71.29,71.19,71.19,13311.0,63.742,63.7778,63.6883,63.6883,13311.0
2022-07-06 12:40:00,71.19,71.27,71.17,71.25,10021.0,63.6883,63.7599,63.6704,63.742,10021.0
2022-07-06 12:45:00,71.25,71.32,71.24,71.3,7919.0,63.742,63.8046,63.7331,63.7867,7919.0
2022-07-06 12:50:00,71.29,71.3,71.26,71.29,9352.0,63.7778,63.7867,63.751,63.7778,9352.0
2022-07-06 12:55:00,71.28,71.34,71.28,71.31,9626.0,63.7688,63.8225,63.7688,63.7957,9626.0
2022-07-06 13:00:00,71.32,71.41,71.32,71.39,24075.0,63.8046,63.8852,63.8046,63.8673,24075.0
2022-07-06 13:05:00,71.42,71.47,71.4,71.45,16202.0,63.8941,63.9388,63.8762,63.9209,16202.0
2022-07-06 13:10:00,71.44,71.44,71.35,71.36,19693.0,63.912,63.912,63.8315,63.8404,19693.0
2022-07-06 13:15:00,71.36,71.39,71.35,71.38,8607.0,63.8404,63.8673,63.8315,63.8583,8607.0
2022-07-06 13:20:00,71.38,71.41,71.35,71.39,35699.0,63.8583,63.8852,63.8315,63.8673,35699.0
2022-07-06 13:25:00,71.4,71.46,71.37,71.38,12064.0,63.8762,63.9299,63.8494,63.8583,12064.0
2022-07-06 13:30:00,71.37,71.48,71.36,71.45,12567.0,63.8494,63.9478,63.8404,63.9209,12567.0
2022-07-06 13:35:00,71.47,71.49,71.43,71.45,18420.0,63.9388,63.9567,63.903,63.9209,18420.0
2022-07-06 13:40:00,71.46,71.54,71.46,71.49,22142.0,63.9299,64.0015,63.9299,63.9567,22142.0
2022-07-06 13:45:00,71.5,71.57,71.5,71.53,15964.0,63.9657,64.0283,63.9657,63.9925,15964.0
2022-07-06 13:50:00,71.53,71.61,71.53,71.55,15155.0,63.9925,64.0641,63.9925,64.0104,15155.0
2022-07-06 13:55:00,71.56,71.57,71.53,71.56,6969.0,64.0193,64.0283,63.9925,64.0193,6969.0
2022-07-06 14:00:00,71.55,71.63,71.45,71.52,70599.0,64.0104,64.082,63.9209,63.9836,70599.0
2022-07-06 14:05:00,71.55,71.63,71.51,71.57,22428.0,64.0104,64.082,63.9746,64.0283,22428.0
2022-07-06 14:10:00,71.56,71.68,71.47,71.63,45148.0,64.0193,64.1267,63.9388,64.082,45148.0
2022-07-06 14:15:00,71.64,71.65,71.49,71.5,13284.0,64.0909,64.0999,63.9567,63.9657,13284.0
2022-07-06 14:20:00,71.5,71.55,71.48,71.52,15419.0,63.9657,64.0104,63.9478,63.9836,15419.0
2022-07-06 14:25:00,71.51,71.78,71.49,71.76,36434.0,63.9746,64.2162,63.9567,64.1983,36434.0
2022-07-06 14:30:00,71.76,72.07,71.76,71.95,34394.0,64.1983,64.4756,64.1983,64.3682,34394.0
2022-07-06 14:35:00,72.0,72.16,72.0,72.09,17887.0,64.413,64.5561,64.413,64.4935,17887.0
2022-07-06 14:40:00,72.1,72.22,72.0,72.02,43506.0,64.5024,64.6098,64.413,64.4309,43506.0
2022-07-06 14:45:00,72.03,72.05,71.85,71.85,17642.0,64.4398,64.4577,64.2788,64.2788,17642.0
2022-07-06 14:50:00,71.84,71.86,71.75,71.77,30246.0,64.2698,64.2877,64.1893,64.2072,30246.0
2022-07-06 14:55:00,71.77,71.84,71.73,71.8,15356.0,64.2072,64.2698,64.1714,64.2341,15356.0
2022-07-06 15:00:00,71.79,71.8,71.62,71.64,18415.0,64.2251,64.2341,64.073,64.0909,18415.0
2022-07-06 15:05:00,71.63,71.64,71.57,71.59,22920.0,64.082,64.0909,64.0283,64.0462,22920.0
2022-07-06 15:10:00,71.59,71.73,71.59,71.73,20337.0,64.0462,64.1714,64.0462,64.1714,20337.0
2022-07-06 15:15:00,71.73,71.77,71.69,71.71,27105.0,64.1714,64.2072,64.1356,64.1535,27105.0
2022-07-06 15:20:00,71.7,71.74,71.68,71.69,25715.0,64.1446,64.1804,64.1267,64.1356,25715.0
2022-07-06 15:25:00,71.7,71.85,71.69,71.84,45365.0,64.1446,64.2788,64.1356,64.2698,45365.0
2022-07-06 15:30:00,71.84,71.84,71.68,71.68,54109.0,64.2698,64.2698,64.1267,64.1267,54109.0
2022-07-06 15:35:00,71.69,71.79,71.69,71.72,44108.0,64.1356,64.2251,64.1356,64.1625,44108.0
2022-07-06 15:40:00,71.7,71.7,71.61,71.66,41735.0,64.1446,64.1446,64.0641,64.1088,41735.0
2022-07-06 15:45:00,71.65,71.67,71.59,71.64,65550.0,64.0999,64.1178,64.0462,64.0909,65550.0
2022-07-06 15:50:00,71.65,71.71,71.36,71.48,154062.0,64.0999,64.1535,63.8404,63.9478,154062.0
2022-07-06 15:55:00,71.46,71.49,71.36,71.49,242091.0,63.9299,63.9567,63.8404,63.9567,242091.0
2022-07-07 09:30:00,71.64,72.05,71.52,71.55,66098.0,64.0909,64.4577,63.9836,64.0104,66098.0
2022-07-07 09:35:00,71.53,71.7,71.39,71.63,28950.0,63.9925,64.1446,63.8673,64.082,28950.0
2022-07-07 09:40:00,71.65,71.78,71.5,71.5,41847.0,64.0999,64.2162,63.9657,63.9657,41847.0
2022-07-07 09:45:00,71.48,71.63,71.38,71.63,29472.0,63.9478,64.082,63.8583,64.082,29472.0
2022-07-07 09:50:00,71.64,71.77,71.46,71.46,19488.0,64.0909,64.2072,63.9299,63.9299,19488.0
2022-07-07 09:55:00,71.44,71.78,71.44,71.78,20207.0,63.912,64.2162,63.912,64.2162,20207.0
2022-07-07 10:00:00,71.8,71.8,71.64,71.71,22860.0,64.2341,64.2341,64.0909,64.1535,22860.0
2022-07-07 10:05:00,71.73,71.78,71.41,71.44,20997.0,64.1714,64.2162,63.8852,63.912,20997.0
2022-07-07 10:10:00,71.47,71.84,71.44,71.82,21536.0,63.9388,64.2698,63.912,64.2519,21536.0
2022-07-07 10:15:00,71.81,71.81,71.62,71.65,19308.0,64.243,64.243,64.073,64.0999,19308.0
2022-07-07 10:20:00,71.66,71.89,71.66,71.88,18410.0,64.1088,64.3146,64.1088,64.3056,18410.0
2022-07-07 10:25:00,71.88,71.98,71.88,71.94,21253.0,64.3056,64.3951,64.3056,64.3593,21253.0
2022-07-07 10:30:00,71.95,72.06,71.91,72.05,46322.0,64.3682,64.4667,64.3325,64.4577,46322.0
2022-07-07 10:35:00,72.07,72.08,71.76,71.76,41069.0,64.4756,64.4845,64.1983,64.1983,41069.0
2022-07-07 10:40:00,71.72,71.77,71.58,71.65,17572.0,64.1625,64.2072,64.0372,64.0999,17572.0
2022-07-07 10:45:00,71.62,71.73,71.6,71.7,14865.0,64.073,64.1714,64.0551,64.1446,14865.0
2022-07-07 10:50:00,71.7,71.79,71.68,71.75,15901.0,64.1446,64.2251,64.1267,64.1893,15901.0
2022-07-07 10:55:00,71.76,71.79,71.58,71.59,18892.0,64.1983,64.2251,64.0372,64.0462,18892.0
2022-07-07 11:00:00,71.56,71.68,71.55,71.68,13463.0,64.0193,64.1267,64.0104,64.1267,13463.0
2022-07-07 11:05:00,71.69,71.76,71.66,71.71,17142.0,64.1356,64.1983,64.1088,64.1535,17142.0
2022-07-07 11:10:00,71.7,71.75,71.6,71.6,8493.0,64.1446,64.1893,64.0551,64.0551,8493.0
2022-07-07 11:15:00,71.61,71.65,71.5,71.54,20016.0,64.0641,64.0999,63.9657,64.0015,20016.0
2022-07-07 11:20:00,71.53,71.61,71.49,71.61,9715.0,63.9925,64.0641,63.9567,64.0641,9715.0
2022-07-07 11:25:00,71.62,71.63,71.48,71.48,15632.0,64.073,64.082,63.9478,63.9478,15632.0
2022-07-07 11:30:00,71.48,71.6,71.47,71.56,16025.0,63.9478,64.0551,63.9388,64.0193,16025.0
2022-07-07 11:35:00,71.56,71.63,71.53,71.6,12167.0,64.0193,64.082,63.9925,64.0551,12167.0
2022-07-07 11:40:00,71.61,71.64,71.53,71.53,11426.0,64.0641,64.0909,63.9925,63.9925,11426.0
2022-07-07 11:45:00,71.52,71.56,71.43,71.46,20243.0,63.9836,64.0193,63.903,63.9299,20243.0
2022-07-07 11:50:00,71.46,71.47,71.41,71.43,7816.0,63.9299,63.9388,63.8852,63.903,7816.0
2022-07-07 11:55:00,71.42,71.45,71.39,71.41,9917.0,63.8941,63.9209,63.8673,63.8852,9917.0
2022-07-07 12:00:00,71.4,71.4,71.34,71.39,19555.0,63.8762,63.8762,63.8225,63.8673,19555.0
2022-07-07 12:05:00,71.4,71.48,71.4,71.44,19176.0,63.8762,63.9478,63.8762,63.912,19176.0
2022-07-07 12:10:00,71.44,71.44,71.33,71.4,20948.0,63.912,63.912,63.8136,63.8762,20948.0
2022-07-07 12:15:00,71.39,71.46,71.39,71.42,8054.0,63.8673,63.9299,63.8673,63.8941,8054.0
2022-07-07 12:20:00,71.42,71.42,71.35,71.37,11991.0,63.8941,63.8941,63.8315,63.8494,11991.0
2022-07-07 12:25:00,71.37,71.4,71.34,71.34,14372.0,63.8494,63.8762,63.8225,63.8225,14372.0
2022-07-07 12:30:00,71.35,71.39,71.29,71.38,34118.0,63.8315,63.8673,63.7778,63.8583,34118.0
2022-07-07 12:35:00,71.39,71.4,71.32,71.34,23637.0,63.8673,63.8762,63.8046,63.8225,23637.0
2022-07-07 12:40:00,71.34,71.41,71.34,71.38,15297.0,63.8225,63.8852,63.8225,63.8583,15297.0
2022-07-07 12:45:00,71.35,71.41,71.33,71.34,23958.0,63.8315,63.8852,63.8136,63.8225,23958.0
2022-07-07 12:50:00,71.35,71.37,71.21,71.22,16078.0,63.8315,63.8494,63.7062,63.7152,16078.0
2022-07-07 12:55:00,71.2,71.35,71.2,71.31,22412.0,63.6973,63.8315,63.6973,63.7957,22412.0
2022-07-07 13:00:00,71.3,71.32,71.18,71.2,8232.0,63.7867,63.8046,63.6794,63.6973,8232.0
2022-07-07 13:05:00,71.19,71.24,71.17,71.21,10711.0,63.6883,63.7331,63.6704,63.7062,10711.0
2022-07-07 13:10:00,71.21,71.21,71.11,71.17,13479.0,63.7062,63.7062,63.6168,63.6704,13479.0
2022-07-07 13:15:00,71.17,71.31,71.17,71.28,18785.0,63.6704,63.7957,63.6704,63.7688,18785.0
2022-07-07 13:20:00,71.28,71.29,71.22,71.23,7640.0,63.7688,63.7778,63.7152,63.7241,7640.0
2022-07-07 13:25:00,71.21,71.25,71.16,71.21,13700.0,63.7062,63.742,63.6615,63.7062,13700.0
2022-07-07 13:30:00,71.23,71.27,71.21,71.24,16510.0,63.7241,63.7599,63.7062,63.7331,16510.0
2022-07-07 13:35:00,71.25,71.37,71.24,71.35,11737.0,63.742,63.8494,63.7331,63.8315,11737.0
2022-07-07 13:40:00,71.34,71.38,71.29,71.29,12828.0,63.8225,63.8583,63.7778,63.7778,12828.0
2022-07-07 13:45:00,71.32,71.36,71.31,71.35,9493.0,63.8046,63.8404,63.7957,63.8315,9493.0
2022-07-07 13:50:00,71.34,71.39,71.3,71.39,19603.0,63.8225,63.8673,63.7867,63.8673,19603.0
2022-07-07 13:55:00,71.4,71.42,71.31,71.31,14961.0,63.8762,63.8941,63.7957,63.7957,14961.0
2022-07-07 14:00:00,71.31,71.38,71.27,71.31,20102.0,63.7957,63.8583,63.7599,63.7957,20102.0
2022-07-07 14:05:00,71.3,71.34,71.29,71.31,8228.0,63.7867,63.8225,63.7778,63.7957,8228.0
2022-07-07 14:10:00,71.29,71.36,71.28,71.31,15033.0,63.7778,63.8404,63.7688,63.7957,15033.0
2022-07-07 14:15:00,71.3,71.33,71.26,71.33,9314.0,63.7867,63.8136,63.751,63.8136,9314.0
2022-07-07 14:20:00,71.34,71.36,71.31,71.33,12737.0,63.8225,63.8404,63.7957,63.8136,12737.0
2022-07-07 14:25:00,71.33,71.34,71.27,71.3,15524.0,63.8136,63.8225,63.7599,63.7867,15524.0
2022-07-07 14:30:00,71.29,71.3,71.23,71.28,14258.0,63.7778,63.7867,63.7241,63.7688,14258.0
2022-07-07 14:35:00,71.28,71.36,71.21,71.36,22345.0,63.7688,63.8404,63.7062,63.8404,22345.0
2022-07-07 14:40:00,71.34,71.39,71.33,71.38,15698.0,63.8225,63.8673,63.8136,63.8583,15698.0
2022-07-07 14:45:00,71.37,71.4,71.35,71.38,11763.0,63.8494,63.8762,63.8315,63.8583,11763.0
2022-07-07 14:50:00,71.37,71.39,71.3,71.3,9014.0,63.8494,63.8673,63.7867,63.7867,9014.0
2022-07-07 14:55:00,71.3,71.36,71.3,71.36,13783.0,63.7867,63.8404,63.7867,63.8404,13783.0
2022-07-07 15:00:00,71.36,71.49,71.35,71.48,30092.0,63.8404,63.9567,63.8315,63.9478,30092.0
2022-07-07 15:05:00,71.47,71.52,71.46,71.52,28807.0,63.9388,63.9836,63.9299,63.9836,28807.0
2022-07-07 15:10:00,71.53,71.62,71.48,71.61,31419.0,63.9925,64.073,63.9478,64.0641,31419.0
2022-07-07 15:15:00,71.62,71.65,71.59,71.6,24907.0,64.073,64.0999,64.0462,64.0551,24907.0
2022-07-07 15:20:00,71.6,71.66,71.59,71.62,18938.0,64.0551,64.1088,64.0462,64.073,18938.0
2022-07-07 15:25:00,71.62,71.64,71.47,71.48,32764.0,64.073,64.0909,63.9388,63.9478,32764.0
2022-07-07 15:30:00,71.48,71.49,71.43,71.47,30645.0,63.9478,63.9567,63.903,63.9388,30645.0
2022-07-07 15:35:00,71.46,71.48,71.32,71.35,41013.0,63.9299,63.9478,63.8046,63.8315,41013.0
2022-07-07 15:40:00,71.33,71.38,71.28,71.31,35059.0,63.8136,63.8583,63.7688,63.7957,35059.0
2022-07-07 15:45:00,71.31,71.36,71.3,71.31,51783.0,63.7957,63.8404,63.7867,63.7957,51783.0
2022-07-07 15:50:00,71.31,71.41,71.24,71.3,103023.0,63.7957,63.8852,63.7331,63.7867,103023.0
2022-07-07 15:55:00,71.29,71.36,71.26,71.27,146686.0,63.7778,63.8404,63.751,63.7599,146686.0
2022-07-08 09:30:00,71.29,71.53,71.07,71.26,51506.0,63.7778,63.9925,63.581,63.751,51506.0
2022-07-08 09:35:00,71.24,71.42,71.18,71.34,28716.0,63.7331,63.8941,63.6794,63.8225,28716.0
2022-07-08 09:40:00,71.34,71.34,71.14,71.14,21300.0,63.8225,63.8225,63.6436,63.6436,21300.0
2022-07-08 09:45:00,71.15,71.19,71.03,71.08,29029.0,63.6525,63.6883,63.5452,63.5899,29029.0
2022-07-08 09:50:00,71.09,71.17,71.03,71.09,15850.0,63.5989,63.6704,63.5452,63.5989,15850.0
2022-07-08 09:55:00,71.09,71.28,71.07,71.27,19723.0,63.5989,63.7688,63.581,63.7599,19723.0
2022-07-08 10:00:00,71.27,71.27,71.11,71.21,26768.0,63.7599,63.7599,63.6168,63.7062,26768.0
2022-07-08 10:05:00,71.22,71.27,71.12,71.12,27584.0,63.7152,63.7599,63.6257,63.6257,27584.0
2022-07-08 10:10:00,71.16,71.19,71.07,71.08,20106.0,63.6615,63.6883,63.581,63.5899,20106.0
2022-07-08 10:15:00,71.08,71.13,70.99,71.09,16199.0,63.5899,63.6347,63.5094,63.5989,16199.0
2022-07-08 10:20:00,71.06,71.13,71.03,71.09,26686.0,63.572,63.6347,63.5452,63.5989,26686.0
2022-07-08 10:25:00,71.09,71.22,71.07,71.2,46272.0,63.5989,63.7152,63.581,63.6973,46272.0
2022-07-08 10:30:00,71.17,71.21,71.1,71.14,20830.0,63.6704,63.7062,63.6078,63.6436,20830.0
2022-07-08 10:35:00,71.14,71.14,70.96,70.98,31883.0,63.6436,63.6436,63.4826,63.5005,31883.0
2022-07-08 10:40:00,70.99,71.02,70.92,70.96,15292.0,63.5094,63.5362,63.4468,63.4826,15292.0
2022-07-08 10:45:00,70.97,71.02,70.91,71.02,22948.0,63.4915,63.5362,63.4378,63.5362,22948.0
2022-07-08 10:50:00,71.03,71.03,70.85,70.98,34806.0,63.5452,63.5452,63.3842,63.5005,34806.0
2022-07-08 10:55:00,70.98,71.01,70.94,71.01,13931.0,63.5005,63.5273,63.4647,63.5273,13931.0
2022-07-08 11:00:00,71.0,71.03,70.9,70.92,37714.0,63.5184,63.5452,63.4289,63.4468,37714.0
2022-07-08 11:05:00,70.92,71.07,70.87,71.07,26184.0,63.4468,63.581,63.4021,63.581,26184.0
2022-07-08 11:10:00,71.08,71.11,71.02,71.05,19381.0,63.5899,63.6168,63.5362,63.5631,19381.0
2022-07-08 11:15:00,71.05,71.05,70.92,70.92,21890.0,63.5631,63.5631,63.4468,63.4468,21890.0
2022-07-08 11:20:00,70.93,70.97,70.81,70.82,12328.0,63.4557,63.4915,63.3484,63.3573,12328.0
2022-07-08 11:25:00,70.84,71.04,70.84,70.98,11804.0,63.3752,63.5541,63.3752,63.5005,11804.0
2022-07-08 11:30:00,70.97,71.11,70.97,71.09,15073.0,63.4915,63.6168,63.4915,63.5989,15073.0
2022-07-08 11:35:00,71.07,71.12,71.03,71.07,11444.0,63.581,63.6257,63.5452,63.581,11444.0
2022-07-08 11:40:00,71.06,71.12,71.06,71.08,16825.0,63.572,63.6257,63.572,63.5899,16825.0
2022-07-08 11:45:00,71.09,71.17,71.05,71.12,19608.0,63.5989,63.6704,63.5631,63.6257,19608.0
2022-07-08 11:50:00,71.13,71.22,71.05,71.1,14856.0,63.6347,63.7152,63.5631,63.6078,14856.0
2022-07-08 11:55:00,71.09,71.1,71.03,71.03,23794.0,63.5989,63.6078,63.5452,63.5452,23794.0
2022-07-08 12:00:00,71.03,71.06,70.96,70.99,10559.0,63.5452,63.572,63.4826,63.5094,10559.0
2022-07-08 12:05:00,70.99,71.0,70.93,70.98,18339.0,63.5094,63.5184,63.4557,63.5005,18339.0
2022-07-08 12:10:00,70.97,71.0,70.95,70.96,8757.0,63.4915,63.5184,63.4736,63.4826,8757.0
2022-07-08 12:15:00,70.96,71.04,70.96,71.03,17534.0,63.4826,63.5541,63.4826,63.5452,17534.0
2022-07-08 12:20:00,71.03,71.13,71.0,71.03,37067.0,63.5452,63.6347,63.5184,63.5452,37067.0
2022-07-08 12:25:00,71.03,71.21,71.0,71.2,41808.0,63.5452,63.7062,63.5184,63.6973,41808.0
2022-07-08 12:30:00,71.23,71.26,71.2,71.2,13963.0,63.7241,63.751,63.6973,63.6973,13963.0
2022-07-08 12:35:00,71.18,71.18,71.13,71.16,23225.0,63.6794,63.6794,63.6347,63.6615,23225.0
2022-07-08 12:40:00,71.16,71.18,71.06,71.17,24807.0,63.6615,63.6794,63.572,63.6704,24807.0
2022-07-08 12:45:00,71.17,71.18,71.12,71.18,7761.0,63.6704,63.6794,63.6257,63.6794,7761.0
2022-07-08 12:50:00,71.19,71.19,71.07,71.09,9099.0,63.6883,63.6883,63.581,63.5989,9099.0
2022-07-08 12:55:00,71.11,71.13,71.0,71.0,9988.0,63.6168,63.6347,63.5184,63.5184,9988.0
2022-07-08 13:00:00,71.0,71.11,71.0,71.06,18269.0,63.5184,63.6168,63.5184,63.572,18269.0
2022-07-08 13:05:00,71.08,71.12,71.07,71.11,3980.0,63.5899,63.6257,63.581,63.6168,3980.0
2022-07-08 13:10:00,71.11,71.12,71.06,71.08,6901.0,63.6168,63.6257,63.572,63.5899,6901.0
2022-07-08 13:15:00,71.08,71.09,71.03,71.04,6102.0,63.5899,63.5989,63.5452,63.5541,6102.0
2022-07-08 13:20:00,71.05,71.07,71.01,71.01,16138.0,63.5631,63.581,63.5273,63.5273,16138.0
2022-07-08 13:25:00,71.01,71.1,70.99,71.09,23621.0,63.5273,63.6078,63.5094,63.5989,23621.0
2022-07-08 13:30:00,71.09,71.1,71.06,71.06,20988.0,63.5989,63.6078,63.572,63.572,20988.0
2022-07-08 13:35:00,71.06,71.09,71.0,71.03,22095.0,63.572,63.5989,63.5184,63.5452,22095.0
2022-07-08 13:40:00,71.02,71.05,70.99,70.99,10048.0,63.5362,63.5631,63.5094,63.5094,10048.0
2022-07-08 13:45:00,70.98,71.07,70.97,71.06,12421.0,63.5005,63.581,63.4915,63.572,12421.0
2022-07-08 13:50:00,71.07,71.07,71.02,71.04,13981.0,63.581,63.581,63.5362,63.5541,13981.0
2022-07-08 13:55:00,71.06,71.08,70.98,71.04,6399.0,63.572,63.5899,63.5005,63.5541,6399.0
2022-07-08 14:00:00,71.05,71.08,71.01,71.07,8065.0,63.5631,63.5899,63.5273,63.581,8065.0
2022-07-08 14:05:00,71.08,71.09,71.06,71.06,9293.0,63.5899,63.5989,63.572,63.572,9293.0
2022-07-08 14:10:00,71.07,71.09,71.05,71.06,8604.0,63.581,63.5989,63.5631,63.572,8604.0
2022-07-08 14:15:00,71.06,71.1,71.06,71.08,15326.0,63.572,63.6078,63.572,63.5899,15326.0
2022-07-08 14:20:00,71.09,71.14,71.08,71.13,27697.0,63.5989,63.6436,63.5899,63.6347,27697.0
2022-07-08 14:25:00,71.13,71.15,71.12,71.12,13260.0,63.6347,63.6525,63.6257,63.6257,13260.0
2022-07-08 14:30:00,71.12,71.12,71.06,71.11,42701.0,63.6257,63.6257,63.572,63.6168,42701.0
2022-07-08 14:35:00,71.11,71.2,71.11,71.2,38110.0,63.6168,63.6973,63.6168,63.6973,38110.0
2022-07-08 14:40:00,71.22,71.28,71.2,71.24,13776.0,63.7152,63.7688,63.6973,63.7331,13776.0
2022-07-08 14:45:00,71.25,71.26,71.21,71.24,10946.0,63.742,63.751,63.7062,63.7331,10946.0
2022-07-08 14:50:00,71.24,71.29,71.24,71.26,9239.0,63.7331,63.7778,63.7331,63.751,9239.0
2022-07-08 14:55:00,71.26,71.34,71.25,71.34,15667.0,63.751,63.8225,63.742,63.8225,15667.0
2022-07-08 15:00:00,71.35,71.44,71.34,71.42,13171.0,63.8315,63.912,63.8225,63.8941,13171.0
2022-07-08 15:05:00,71.41,71.42,71.32,71.32,20777.0,63.8852,63.8941,63.8046,63.8046,20777.0
2022-07-08 15:10:00,71.32,71.43,71.31,71.38,12566.0,63.8046,63.903,63.7957,63.8583,12566.0
2022-07-08 15:15:00,71.38,71.38,71.3,71.32,13090.0,63.8583,63.8583,63.7867,63.8046,13090.0
2022-07-08 15:20:00,71.31,71.35,71.3,71.35,17494.0,63.7957,63.8315,63.7867,63.8315,17494.0
2022-07-08 15:25:00,71.35,71.39,71.32,71.34,16284.0,63.8315,63.8673,63.8046,63.8225,16284.0
2022-07-08 15:30:00,71.33,71.36,71.2,71.26,32093.0,63.8136,63.8404,63.6973,63.751,32093.0
2022-07-08 15:35:00,71.26,71.33,71.23,71.32,34927.0,63.751,63.8136,63.7241,63.8046,34927.0
2022-07-08 15:40:00,71.33,71.34,71.25,71.29,43652.0,63.8136,63.8225,63.742,63.7778,43652.0
2022-07-08 15:45:00,71.28,71.3,71.18,71.19,57388.0,63.7688,63.7867,63.6794,63.6883,57388.0
2022-07-08 15:50:00,71.18,71.23,71.12,71.21,132582.0,63.6794,63.7241,63.6257,63.7062,132582.0
2022-07-08 15:55:00,71.19,71.25,71.15,71.18,233091.0,63.6883,63.742,63.6525,63.6794,233091.0
2022-07-11 09:30:00,71.0,71.44,71.0,71.43,50873.0,63.5184,63.912,63.5184,63.903,50873.0
2022-07-11 09:35:00,71.41,71.5,71.29,71.46,28306.0,63.8852,63.9657,63.7778,63.9299,28306.0
2022-07-11 09:40:00,71.46,71.74,71.44,71.73,42044.0,63.9299,64.1804,63.912,64.1714,42044.0
2022-07-11 09:45:00,71.75,71.76,71.5,71.66,22959.0,64.1893,64.1983,63.9657,64.1088,22959.0
2022-07-11 09:50:00,71.62,71.76,71.55,71.67,100836.0,64.073,64.1983,64.0104,64.1178,100836.0
2022-07-11 09:55:00,71.66,71.66,71.54,71.59,98061.0,64.1088,64.1088,64.0015,64.0462,98061.0
2022-07-11 10:00:00,71.59,71.59,71.4,71.43,27511.0,64.0462,64.0462,63.8762,63.903,27511.0
2022-07-11 10:05:00,71.42,71.46,71.25,71.32,20091.0,63.8941,63.9299,63.742,63.8046,20091.0
2022-07-11 10:10:00,71.32,71.39,71.18,71.2,30786.0,63.8046,63.8673,63.6794,63.6973,30786.0
2022-07-11 10:15:00,71.19,71.21,71.04,71.06,16433.0,63.6883,63.7062,63.5541,63.572,16433.0
2022-07-11 10:20:00,71.06,71.09,70.95,71.02,29626.0,63.572,63.5989,63.4736,63.5362,29626.0
2022-07-11 10:25:00,71.01,71.04,70.93,70.97,16653.0,63.5273,63.5541,63.4557,63.4915,16653.0
2022-07-11 10:30:00,71.02,71.02,70.9,70.96,42776.0,63.5362,63.5362,63.4289,63.4826,42776.0
2022-07-11 10:35:00,70.94,70.98,70.9,70.96,18506.0,63.4647,63.5005,63.4289,63.4826,18506.0
2022-07-11 10:40:00,70.95,71.03,70.92,70.95,49439.0,63.4736,63.5452,63.4468,63.4736,49439.0
2022-07-11 10:45:00,70.97,71.01,70.91,70.97,11995.0,63.4915,63.5273,63.4378,63.4915,11995.0
2022-07-11 10:50:00,70.97,71.06,70.93,71.03,15633.0,63.4915,63.572,63.4557,63.5452,15633.0
2022-07-11 10:55:00,71.02,71.08,70.94,71.08,14067.0,63.5362,63.5899,63.4647,63.5899,14067.0
2022-07-11 11:00:00,71.09,71.24,71.08,71.23,15437.0,63.5989,63.7331,63.5899,63.7241,15437.0
2022-07-11 11:05:00,71.24,71.24,71.09,71.09,10842.0,63.7331,63.7331,63.5989,63.5989,10842.0
2022-07-11 11:10:00,71.09,71.14,71.05,71.08,12837.0,63.5989,63.6436,63.5631,63.5899,12837.0
2022-07-11 11:15:00,71.09,71.24,71.09,71.22,9743.0,63.5989,63.7331,63.5989,63.7152,9743.0
2022-07-11 11:20:00,71.23,71.3,71.2,71.28,8123.0,63.7241,63.7867,63.6973,63.7688,8123.0
2022-07-11 11:25:00,71.31,71.33,71.22,71.27,25967.0,63.7957,63.8136,63.7152,63.7599,25967.0
2022-07-11 11:30:00,71.25,71.28,71.18,71.23,6023.0,63.742,63.7688,63.6794,63.7241,6023.0
2022-07-11 11:35:00,71.22,71.24,71.1,71.11,14334.0,63.7152,63.7331,63.6078,63.6168,14334.0
2022-07-11 11:40:00,71.1,71.13,71.06,71.13,11230.0,63.6078,63.6347,63.572,63.6347,11230.0
2022-07-11 11:45:00,71.12,71.13,70.99,70.99,9495.0,63.6257,63.6347,63.5094,63.5094,9495.0
2022-07-11 11:50:00,70.96,71.05,70.94,71.03,23689.0,63.4826,63.5631,63.4647,63.5452,23689.0
2022-07-11 11:55:00,71.0,71.08,71.0,71.08,5871.0,63.5184,63.5899,63.5184,63.5899,5871.0
2022-07-11 12:00:00,71.08,71.17,71.06,71.16,15794.0,63.5899,63.6704,63.572,63.6615,15794.0
2022-07-11 12:05:00,71.16,71.18,71.12,71.12,18422.0,63.6615,63.6794,63.6257,63.6257,18422.0
2022-07-11 12:10:00,71.12,71.23,71.11,71.2,13915.0,63.6257,63.7241,63.6168,63.6973,13915.0
2022-07-11 12:15:00,71.2,71.21,71.1,71.12,4280.0,63.6973,63.7062,63.6078,63.6257,4280.0
2022-07-11 12:20:00,71.11,71.17,71.11,71.17,10085.0,63.6168,63.6704,63.6168,63.6704,10085.0
2022-07-11 12:25:00,71.18,71.27,71.17,71.24,15276.0,63.6794,63.7599,63.6704,63.7331,15276.0
2022-07-11 12:30:00,71.23,71.31,71.23,71.31,10343.0,63.7241,63.7957,63.7241,63.7957,10343.0
2022-07-11 12:35:00,71.31,71.4,71.3,71.4,20104.0,63.7957,63.8762,63.7867,63.8762,20104.0
2022-07-11 12:40:00,71.39,71.45,71.38,71.39,9383.0,63.8673,63.9209,63.8583,63.8673,9383.0
2022-07-11 12:45:00,71.39,71.4,71.33,71.39,11508.0,63.8673,63.8762,63.8136,63.8673,11508.0
2022-07-11 12:50:00,71.41,71.42,71.33,71.42,3593.0,63.8852,63.8941,63.8136,63.8941,3593.0
2022-07-11 12:55:00,71.42,71.46,71.4,71.41,14703.0,63.8941,63.9299,63.8762,63.8852,14703.0
2022-07-11 13:00:00,71.42,71.49,71.38,71.44,16472.0,63.8941,63.9567,63.8583,63.912,16472.0
2022-07-11 13:05:00,71.43,71.49,71.39,71.47,7961.0,63.903,63.9567,63.8673,63.9388,7961.0
2022-07-11 13:10:00,71.48,71.51,71.46,71.46,6587.0,63.9478,63.9746,63.9299,63.9299,6587.0
2022-07-11 13:15:00,71.46,71.52,71.46,71.52,5392.0,63.9299,63.9836,63.9299,63.9836,5392.0
2022-07-11 13:20:00,71.52,71.57,71.5,71.53,13570.0,63.9836,64.0283,63.9657,63.9925,13570.0
2022-07-11 13:25:00,71.51,71.52,71.49,71.5,11007.0,63.9746,63.9836,63.9567,63.9657,11007.0
2022-07-11 13:30:00,71.51,71.58,71.49,71.58,15683.0,63.9746,64.0372,63.9567,64.0372,15683.0
2022-07-11 13:35:00,71.59,71.64,71.57,71.58,23328.0,64.0462,64.0909,64.0283,64.0372,23328.0
2022-07-11 13:40:00,71.58,71.66,71.56,71.6,15188.0,64.0372,64.1088,64.0193,64.0551,15188.0
2022-07-11 13:45:00,71.61,71.62,71.56,71.59,9975.0,64.0641,64.073,64.0193,64.0462,9975.0
2022-07-11 13:50:00,71.59,71.68,71.57,71.68,4884.0,64.0462,64.1267,64.0283,64.1267,4884.0
2022-07-11 13:55:00,71.68,71.72,71.62,71.64,8884.0,64.1267,64.1625,64.073,64.0909,8884.0
2022-07-11 14:00:00,71.64,71.64,71.56,71.58,5926.0,64.0909,64.0909,64.0193,64.0372,5926.0
2022-07-11 14:05:00,71.56,71.57,71.46,71.47,16148.0,64.0193,64.0283,63.9299,63.9388,16148.0
2022-07-11 14:10:00,71.46,71.53,71.42,71.5,19422.0,63.9299,63.9925,63.8941,63.9657,19422.0
2022-07-11 14:15:00,71.48,71.57,71.46,71.57,24834.0,63.9478,64.0283,63.9299,64.0283,24834.0
2022-07-11 14:20:00,71.56,71.62,71.55,71.62,8005.0,64.0193,64.073,64.0104,64.073,8005.0
2022-07-11 14:25:00,71.61,71.61,71.56,71.6,11884.0,64.0641,64.0641,64.0193,64.0551,11884.0
2022-07-11 14:30:00,71.6,71.66,71.6,71.63,16853.0,64.0551,64.1088,64.0551,64.082,16853.0
2022-07-11 14:35:00,71.64,71.7,71.63,71.66,7990.0,64.0909,64.1446,64.082,64.1088,7990.0
2022-07-11 14:40:00,71.66,71.74,71.66,71.7,8970.0,64.1088,64.1804,64.1088,64.1446,8970.0
2022-07-11 14:45:00,71.71,71.76,71.7,71.73,10055.0,64.1535,64.1983,64.1446,64.1714,10055.0
2022-07-11 14:50:00,71.72,71.73,71.66,71.68,16819.0,64.1625,64.1714,64.1088,64.1267,16819.0
2022-07-11 14:55:00,71.68,71.7,71.62,71.62,11582.0,64.1267,64.1446,64.073,64.073,11582.0
2022-07-11 15:00:00,71.62,71.65,71.54,71.54,20659.0,64.073,64.0999,64.0015,64.0015,20659.0
2022-07-11 15:05:00,71.52,71.66,71.51,71.62,22549.0,63.9836,64.1088,63.9746,64.073,22549.0
2022-07-11 15:10:00,71.61,71.63,71.58,71.63,39633.0,64.0641,64.082,64.0372,64.082,39633.0
2022-07-11 15:15:00,71.63,71.65,71.56,71.56,27352.0,64.082,64.0999,64.0193,64.0193,27352.0
2022-07-11 15:20:00,71.56,71.58,71.52,71.52,19316.0,64.0193,64.0372,63.9836,63.9836,19316.0
2022-07-11 15:25:00,71.52,71.53,71.46,71.53,13635.0,63.9836,63.9925,63.9299,63.9925,13635.0
2022-07-11 15:30:00,71.51,71.61,71.51,71.58,15972.0,63.9746,64.0641,63.9746,64.0372,15972.0
2022-07-11 15:35:00,71.6,71.63,71.56,71.57,26503.0,64.0551,64.082,64.0193,64.0283,26503.0
2022-07-11 15:40:00,71.56,71.6,71.49,71.5,23623.0,64.0193,64.0551,63.9567,63.9657,23623.0
2022-07-11 15:45:00,71.5,71.6,71.48,71.56,36450.0,63.9657,64.0551,63.9478,64.0193,36450.0
2022-07-11 15:50:00,71.55,71.67,71.5,71.66,77044.0,64.0104,64.1178,63.9657,64.1088,77044.0
2022-07-11 15:55:00,71.65,71.79,71.63,71.78,149239.0,64.0999,64.2251,64.082,64.2162,149239.0
2022-07-12 09:30:00,71.56,71.56,71.34,71.38,53105.0,64.0193,64.0193,63.8225,63.8583,53105.0
2022-07-12 09:35:00,71.39,71.66,71.38,71.58,24857.0,63.8673,64.1088,63.8583,64.0372,24857.0
2022-07-12 09:40:00,71.58,71.71,71.44,71.69,28814.0,64.0372,64.1535,63.912,64.1356,28814.0
2022-07-12 09:45:00,71.72,72.17,71.72,72.11,57993.0,64.1625,64.5651,64.1625,64.5114,57993.0
2022-07-12 09:50:00,72.12,72.23,72.11,72.14,31871.0,64.5203,64.6187,64.5114,64.5382,31871.0
2022-07-12 09:55:00,72.16,72.33,72.13,72.32,34423.0,64.5561,64.7082,64.5293,64.6993,34423.0
2022-07-12 10:00:00,72.32,72.32,72.1,72.2,36180.0,64.6993,64.6993,64.5024,64.5919,36180.0
2022-07-12 10:05:00,72.18,72.29,72.14,72.28,21022.0,64.574,64.6724,64.5382,64.6635,21022.0
2022-07-12 10:10:00,72.32,72.44,72.29,72.29,34832.0,64.6993,64.8066,64.6724,64.6724,34832.0
2022-07-12 10:15:00,72.26,72.33,72.18,72.26,27548.0,64.6456,64.7082,64.574,64.6456,27548.0
2022-07-12 10:20:00,72.29,72.42,72.26,72.31,21210.0,64.6724,64.7887,64.6456,64.6903,21210.0
2022-07-12 10:25:00,72.31,72.36,72.22,72.24,26771.0,64.6903,64.735,64.6098,64.6277,26771.0
2022-07-12 10:30:00,72.24,72.24,72.1,72.19,31738.0,64.6277,64.6277,64.5024,64.583,31738.0
2022-07-12 10:35:00,72.2,72.32,72.17,72.3,15924.0,64.5919,64.6993,64.5651,64.6814,15924.0
2022-07-12 10:40:00,72.33,72.47,72.29,72.45,20031.0,64.7082,64.8335,64.6724,64.8156,20031.0
2022-07-12 10:45:00,72.47,72.49,72.38,72.45,24981.0,64.8335,64.8513,64.7529,64.8156,24981.0
2022-07-12 10:50:00,72.45,72.53,72.44,72.47,60367.0,64.8156,64.8871,64.8066,64.8335,60367.0
2022-07-12 10:55:00,72.47,72.48,72.28,72.31,32039.0,64.8335,64.8424,64.6635,64.6903,32039.0
2022-07-12 11:00:00,72.3,72.38,72.21,72.35,30772.0,64.6814,64.7529,64.6009,64.7261,30772.0
2022-07-12 11:05:00,72.36,72.38,72.24,72.25,21191.0,64.735,64.7529,64.6277,64.6366,21191.0
2022-07-12 11:10:00,72.24,72.26,72.14,72.25,34509.0,64.6277,64.6456,64.5382,64.6366,34509.0
2022-07-12 11:15:00,72.23,72.35,72.2,72.3,41895.0,64.6187,64.7261,64.5919,64.6814,41895.0
2022-07-12 11:20:00,72.3,72.4,72.22,72.4,34707.0,64.6814,64.7708,64.6098,64.7708,34707.0
2022-07-12 11:25:00,72.4,72.43,72.3,72.36,24723.0,64.7708,64.7977,64.6814,64.735,24723.0
2022-07-12 11:30:00,72.35,72.42,72.27,72.31,29328.0,64.7261,64.7887,64.6545,64.6903,29328.0
2022-07-12 11:35:00,72.31,72.32,72.17,72.17,27873.0,64.6903,64.6993,64.5651,64.5651,27873.0
2022-07-12 11:40:00,72.15,72.37,72.15,72.33,23846.0,64.5472,64.744,64.5472,64.7082,23846.0
2022-07-12 11:45:00,72.32,72.37,72.28,72.33,16843.0,64.6993,64.744,64.6635,64.7082,16843.0
2022-07-12 11:50:00,72.32,72.32,72.25,72.3,17234.0,64.6993,64.6993,64.6366,64.6814,17234.0
2022-07-12 11:55:00,72.3,72.33,72.2,72.26,24830.0,64.6814,64.7082,64.5919,64.6456,24830.0
2022-07-12 12:00:00,72.27,72.28,72.17,72.23,39724.0,64.6545,64.6635,64.5651,64.6187,39724.0
2022-07-12 12:05:00,72.22,72.33,72.22,72.33,32563.0,64.6098,64.7082,64.6098,64.7082,32563.0
2022-07-12 12:10:00,72.35,72.4,72.31,72.34,20024.0,64.7261,64.7708,64.6903,64.7172,20024.0
2022-07-12 12:15:00,72.36,72.4,72.32,72.4,20591.0,64.735,64.7708,64.6993,64.7708,20591.0
2022-07-12 12:20:00,72.41,72.45,72.37,72.38,20843.0,64.7798,64.8156,64.744,64.7529,20843.0
2022-07-12 12:25:00,72.37,72.44,72.35,72.43,19882.0,64.744,64.8066,64.7261,64.7977,19882.0
2022-07-12 12:30:00,72.44,72.46,72.41,72.45,17384.0,64.8066,64.8245,64.7798,64.8156,17384.0
2022-07-12 12:35:00,72.45,72.45,72.38,72.42,47703.0,64.8156,64.8156,64.7529,64.7887,47703.0
2022-07-12 12:40:00,72.42,72.42,72.35,72.39,19379.0,64.7887,64.7887,64.7261,64.7619,19379.0
2022-07-12 12:45:00,72.36,72.36,72.29,72.35,11461.0,64.735,64.735,64.6724,64.7261,11461.0
2022-07-12 12:50:00,72.34,72.43,72.32,72.4,20094.0,64.7172,64.7977,64.6993,64.7708,20094.0
2022-07-12 12:55:00,72.39,72.42,72.35,72.4,12706.0,64.7619,64.7887,64.7261,64.7708,12706.0
2022-07-12 13:00:00,72.42,72.43,72.33,72.41,55888.0,64.7887,64.7977,64.7082,64.7798,55888.0
2022-07-12 13:05:00,72.4,72.42,72.34,72.36,21105.0,64.7708,64.7887,64.7172,64.735,21105.0
2022-07-12 13:10:00,72.35,72.35,72.22,72.27,18817.0,64.7261,64.7261,64.6098,64.6545,18817.0
2022-07-12 13:15:00,72.28,72.3,72.17,72.2,24553.0,64.6635,64.6814,64.5651,64.5919,24553.0
2022-07-12 13:20:00,72.2,72.27,72.19,72.27,14683.0,64.5919,64.6545,64.583,64.6545,14683.0
2022-07-12 13:25:00,72.26,72.3,72.23,72.3,16325.0,64.6456,64.6814,64.6187,64.6814,16325.0
2022-07-12 13:30:00,72.31,72.35,72.26,72.27,23328.0,64.6903,64.7261,64.6456,64.6545,23328.0
2022-07-12 13:35:00,72.26,72.26,72.2,72.25,16103.0,64.6456,64.6456,64.5919,64.6366,16103.0
2022-07-12 13:40:00,72.25,72.32,72.25,72.31,16555.0,64.6366,64.6993,64.6366,64.6903,16555.0
2022-07-12 13:45:00,72.3,72.31,72.24,72.27,9516.0,64.6814,64.6903,64.6277,64.6545,9516.0
2022-07-12 13:50:00,72.26,72.28,72.23,72.26,12201.0,64.6456,64.6635,64.6187,64.6456,12201.0
2022-07-12 13:55:00,72.27,72.31,72.27,72.31,11257.0,64.6545,64.6903,64.6545,64.6903,11257.0
2022-07-12 14:00:00,72.31,72.33,72.23,72.26,14236.0,64.6903,64.7082,64.6187,64.6456,14236.0
2022-07-12 14:05:00,72.26,72.31,72.25,72.29,15951.0,64.6456,64.6903,64.6366,64.6724,15951.0
2022-07-12 14:10:00,72.29,72.3,72.25,72.25,15115.0,64.6724,64.6814,64.6366,64.6366,15115.0
2022-07-12 14:15:00,72.25,72.3,72.22,72.25,25293.0,64.6366,64.6814,64.6098,64.6366,25293.0
2022-07-12 14:20:00,72.24,72.26,72.18,72.25,22478.0,64.6277,64.6456,64.574,64.6366,22478.0
2022-07-12 14:25:00,72.24,72.24,72.2,72.24,21615.0,64.6277,64.6277,64.5919,64.6277,21615.0
2022-07-12 14:30:00,72.24,72.28,72.22,72.24,16601.0,64.6277,64.6635,64.6098,64.6277,16601.0
2022-07-12 14:35:00,72.24,72.31,72.22,72.26,54011.0,64.6277,64.6903,64.6098,64.6456,54011.0
2022-07-12 14:40:00,72.26,72.3,72.24,72.26,17225.0,64.6456,64.6814,64.6277,64.6456,17225.0
2022-07-12 14:45:00,72.27,72.34,72.26,72.32,13283.0,64.6545,64.7172,64.6456,64.6993,13283.0
2022-07-12 14:50:00,72.32,72.34,72.24,72.27,22549.0,64.6993,64.7172,64.6277,64.6545,22549.0
2022-07-12 14:55:00,72.28,72.31,72.24,72.25,22391.0,64.6635,64.6903,64.6277,64.6366,22391.0
2022-07-12 15:00:00,72.24,72.24,72.1,72.11,36040.0,64.6277,64.6277,64.5024,64.5114,36040.0
2022-07-12 15:05:00,72.12,72.14,72.06,72.1,37052.0,64.5203,64.5382,64.4667,64.5024,37052.0
2022-07-12 15:10:00,72.09,72.15,72.04,72.15,20495.0,64.4935,64.5472,64.4488,64.5472,20495.0
2022-07-12 15:15:00,72.15,72.16,72.05,72.12,34201.0,64.5472,64.5561,64.4577,64.5203,34201.0
2022-07-12 15:20:00,72.13,72.14,71.98,72.01,26205.0,64.5293,64.5382,64.3951,64.4219,26205.0
2022-07-12 15:25:00,72.01,72.04,71.92,71.94,53706.0,64.4219,64.4488,64.3414,64.3593,53706.0
2022-07-12 15:30:00,71.93,71.98,71.82,71.82,41650.0,64.3504,64.3951,64.2519,64.2519,41650.0
2022-07-12 15:35:00,71.82,71.82,71.65,71.71,66598.0,64.2519,64.2519,64.0999,64.1535,66598.0
2022-07-12 15:40:00,71.71,71.79,71.68,71.78,55482.0,64.1535,64.2251,64.1267,64.2162,55482.0
2022-07-12 15:45:00,71.78,71.84,71.76,71.83,64925.0,64.2162,64.2698,64.1983,64.2609,64925.0
2022-07-12 15:50:00,71.82,72.0,71.76,72.0,146719.0,64.2519,64.413,64.1983,64.413,146719.0
2022-07-12 15:55:00,72.0,72.07,71.88,72.0,287383.0,64.413,64.4756,64.3056,64.413,287383.0
2022-07-13 09:30:00,71.42,71.82,71.34,71.78,71813.0,63.8941,64.2519,63.8225,64.2162,71813.0
2022-07-13 09:35:00,71.78,71.99,71.67,71.99,45616.0,64.2162,64.404,64.1178,64.404,45616.0
2022-07-13 09:40:00,71.98,72.02,71.79,71.81,48237.0,64.3951,64.4309,64.2251,64.243,48237.0
2022-07-13 09:45:00,71.81,71.83,71.59,71.76,29668.0,64.243,64.2609,64.0462,64.1983,29668.0
2022-07-13 09:50:00,71.76,71.94,71.66,71.84,22336.0,64.1983,64.3593,64.1088,64.2698,22336.0
2022-07-13 09:55:00,71.84,71.93,71.62,71.78,38575.0,64.2698,64.3504,64.073,64.2162,38575.0
2022-07-13 10:00:00,71.79,71.79,71.48,71.69,48827.0,64.2251,64.2251,63.9478,64.1356,48827.0
2022-07-13 10:05:00,71.68,71.74,71.53,71.53,42069.0,64.1267,64.1804,63.9925,63.9925,42069.0
2022-07-13 10:10:00,71.51,71.59,71.42,71.48,30952.0,63.9746,64.0462,63.8941,63.9478,30952.0
2022-07-13 10:15:00,71.45,71.58,71.42,71.5,29895.0,63.9209,64.0372,63.8941,63.9657,29895.0
2022-07-13 10:20:00,71.51,71.51,71.33,71.35,27880.0,63.9746,63.9746,63.8136,63.8315,27880.0
2022-07-13 10:25:00,71.34,71.55,71.28,71.54,23726.0,63.8225,64.0104,63.7688,64.0015,23726.0
2022-07-13 10:30:00,71.53,71.75,71.5,71.75,63264.0,63.9925,64.1893,63.9657,64.1893,63264.0
2022-07-13 10:35:00,71.76,71.79,71.65,71.73,49754.0,64.1983,64.2251,64.0999,64.1714,49754.0
2022-07-13 10:40:00,71.73,71.77,71.58,71.63,41912.0,64.1714,64.2072,64.0372,64.082,41912.0
2022-07-13 10:45:00,71.66,71.7,71.43,71.44,28267.0,64.1088,64.1446,63.903,63.912,28267.0
2022-07-13 10:50:00,71.42,71.54,71.38,71.54,34637.0,63.8941,64.0015,63.8583,64.0015,34637.0
2022-07-13 10:55:00,71.53,71.6,71.48,71.57,26915.0,63.9925,64.0551,63.9478,64.0283,26915.0
2022-07-13 11:00:00,71.58,71.66,71.53,71.62,23019.0,64.0372,64.1088,63.9925,64.073,23019.0
2022-07-13 11:05:00,71.63,71.74,71.58,71.59,36791.0,64.082,64.1804,64.0372,64.0462,36791.0
2022-07-13 11:10:00,71.57,71.61,71.53,71.56,24468.0,64.0283,64.0641,63.9925,64.0193,24468.0
2022-07-13 11:15:00,71.56,71.68,71.56,71.64,24408.0,64.0193,64.1267,64.0193,64.0909,24408.0
2022-07-13 11:20:00,71.64,71.67,71.6,71.63,18846.0,64.0909,64.1178,64.0551,64.082,18846.0
2022-07-13 11:25:00,71.63,71.67,71.56,71.58,27835.0,64.082,64.1178,64.0193,64.0372,27835.0
2022-07-13 11:30:00,71.56,71.66,71.53,71.61,14269.0,64.0193,64.1088,63.9925,64.0641,14269.0
2022-07-13 11:35:00,71.61,71.61,71.47,71.51,19004.0,64.0641,64.0641,63.9388,63.9746,19004.0
2022-07-13 11:40:00,71.51,71.66,71.48,71.61,30264.0,63.9746,64.1088,63.9478,64.0641,30264.0
2022-07-13 11:45:00,71.6,71.63,71.54,71.62,14602.0,64.0551,64.082,64.0015,64.073,14602.0
2022-07-13 11:50:00,71.62,71.74,71.62,71.68,14136.0,64.073,64.1804,64.073,64.1267,14136.0
2022-07-13 11:55:00,71.68,71.72,71.64,71.67,13701.0,64.1267,64.1625,64.0909,64.1178,13701.0
2022-07-13 12:00:00,71.67,71.78,71.66,71.75,17244.0,64.1178,64.2162,64.1088,64.1893,17244.0
2022-07-13 12:05:00,71.77,71.78,71.68,71.77,12645.0,64.2072,64.2162,64.1267,64.2072,12645.0
2022-07-13 12:10:00,71.76,71.8,71.69,71.8,22572.0,64.1983,64.2341,64.1356,64.2341,22572.0
2022-07-13 12:15:00,71.79,71.86,71.78,71.86,15262.0,64.2251,64.2877,64.2162,64.2877,15262.0
2022-07-13 12:20:00,71.88,71.9,71.82,71.85,15037.0,64.3056,64.3235,64.2519,64.2788,15037.0
2022-07-13 12:25:00,71.86,71.9,71.85,71.88,13099.0,64.2877,64.3235,64.2788,64.3056,13099.0
2022-07-13 12:30:00,71.89,71.95,71.83,71.94,20583.0,64.3146,64.3682,64.2609,64.3593,20583.0
2022-07-13 12:35:00,71.92,71.98,71.9,71.97,16544.0,64.3414,64.3951,64.3235,64.3861,16544.0
2022-07-13 12:40:00,71.95,71.98,71.87,71.89,33960.0,64.3682,64.3951,64.2967,64.3146,33960.0
2022-07-13 12:45:00,71.9,71.92,71.85,71.91,16538.0,64.3235,64.3414,64.2788,64.3325,16538.0
2022-07-13 12:50:00,71.88,71.96,71.82,71.96,19511.0,64.3056,64.3772,64.2519,64.3772,19511.0
2022-07-13 12:55:00,71.95,71.99,71.9,71.96,8964.0,64.3682,64.404,64.3235,64.3772,8964.0
2022-07-13 13:00:00,71.97,72.14,71.91,72.08,35556.0,64.3861,64.5382,64.3325,64.4845,35556.0
2022-07-13 13:05:00,72.1,72.18,72.04,72.08,12389.0,64.5024,64.574,64.4488,64.4845,12389.0
2022-07-13 13:10:00,72.05,72.12,72.02,72.06,21126.0,64.4577,64.5203,64.4309,64.4667,21126.0
2022-07-13 13:15:00,72.04,72.05,71.89,71.9,22820.0,64.4488,64.4577,64.3146,64.3235,22820.0
2022-07-13 13:20:00,71.88,71.91,71.79,71.91,28501.0,64.3056,64.3325,64.2251,64.3325,28501.0
2022-07-13 13:25:00,71.91,71.92,71.82,71.84,11876.0,64.3325,64.3414,64.2519,64.2698,11876.0
2022-07-13 13:30:00,71.84,71.94,71.84,71.91,25313.0,64.2698,64.3593,64.2698,64.3325,25313.0
2022-07-13 13:35:00,71.91,71.92,71.84,71.86,104795.0,64.3325,64.3414,64.2698,64.2877,104795.0
2022-07-13 13:40:00,71.84,71.86,71.75,71.75,22601.0,64.2698,64.2877,64.1893,64.1893,22601.0
2022-07-13 13:45:00,71.76,71.94,71.75,71.94,14455.0,64.1983,64.3593,64.1893,64.3593,14455.0
2022-07-13 13:50:00,71.94,71.97,71.92,71.94,13640.0,64.3593,64.3861,64.3414,64.3593,13640.0
2022-07-13 13:55:00,71.93,71.93,71.82,71.87,15827.0,64.3504,64.3504,64.2519,64.2967,15827.0
2022-07-13 14:00:00,71.86,71.87,71.64,71.64,29864.0,64.2877,64.2967,64.0909,64.0909,29864.0
2022-07-13 14:05:00,71.64,71.74,71.63,71.63,19073.0,64.0909,64.1804,64.082,64.082,19073.0
2022-07-13 14:10:00,71.66,71.76,71.65,71.74,29386.0,64.1088,64.1983,64.0999,64.1804,29386.0
2022-07-13 14:15:00,71.75,71.75,71.57,71.64,23472.0,64.1893,64.1893,64.0283,64.0909,23472.0
2022-07-13 14:20:00,71.66,71.71,71.6,71.7,24952.0,64.1088,64.1535,64.0551,64.1446,24952.0
2022-07-13 14:25:00,71.71,71.75,71.63,71.72,29539.0,64.1535,64.1893,64.082,64.1625,29539.0
2022-07-13 14:30:00,71.75,71.9,71.74,71.87,34660.0,64.1893,64.3235,64.1804,64.2967,34660.0
2022-07-13 14:35:00,71.85,71.87,71.75,71.84,24747.0,64.2788,64.2967,64.1893,64.2698,24747.0
2022-07-13 14:40:00,71.84,71.87,71.77,71.77,21588.0,64.2698,64.2967,64.2072,64.2072,21588.0
2022-07-13 14:45:00,71.77,71.81,71.68,71.68,38912.0,64.2072,64.243,64.1267,64.1267,38912.0
2022-07-13 14:50:00,71.69,71.78,71.68,71.74,19396.0,64.1356,64.2162,64.1267,64.1804,19396.0
2022-07-13 14:55:00,71.72,71.84,71.64,71.83,30159.0,64.1625,64.2698,64.0909,64.2609,30159.0
2022-07-13 15:00:00,71.84,71.85,71.75,71.83,16514.0,64.2698,64.2788,64.1893,64.2609,16514.0
2022-07-13 15:05:00,71.83,71.83,71.68,71.7,19408.0,64.2609,64.2609,64.1267,64.1446,19408.0
2022-07-13 15:10:00,71.72,71.73,71.65,71.65,20442.0,64.1625,64.1714,64.0999,64.0999,20442.0
2022-07-13 15:15:00,71.66,71.7,71.6,71.63,24960.0,64.1088,64.1446,64.0551,64.082,24960.0
2022-07-13 15:20:00,71.63,71.66,71.59,71.61,21840.0,64.082,64.1088,64.0462,64.0641,21840.0
2022-07-13 15:25:00,71.6,71.64,71.55,71.57,27938.0,64.0551,64.0909,64.0104,64.0283,27938.0
2022-07-13 15:30:00,71.59,71.6,71.49,71.5,40211.0,64.0462,64.0551,63.9567,63.9657,40211.0
2022-07-13 15:35:00,71.48,71.52,71.4,71.47,34265.0,63.9478,63.9836,63.8762,63.9388,34265.0
2022-07-13 15:40:00,71.46,71.5,71.34,71.35,38181.0,63.9299,63.9657,63.8225,63.8315,38181.0
2022-07-13 15:45:00,71.34,71.34,71.23,71.28,58077.0,63.8225,63.8225,63.7241,63.7688,58077.0
2022-07-13 15:50:00,71.27,71.31,71.21,71.3,104380.0,63.7599,63.7957,63.7062,63.7867,104380.0
2022-07-13 15:55:00,71.29,71.35,71.18,71.19,163000.0,63.7778,63.8315,63.6794,63.6883,163000.0
2022-07-14 09:30:00,69.95,70.6,69.92,70.59,75236.0,62.579,63.1605,62.5522,63.1516,75236.0
2022-07-14 09:35:00,70.58,70.84,70.4,70.82,52809.0,63.1426,63.3752,62.9816,63.3573,52809.0
2022-07-14 09:40:00,70.82,70.82,70.57,70.73,15702.0,63.3573,63.3573,63.1337,63.2768,15702.0
2022-07-14 09:45:00,70.72,70.78,70.53,70.75,39892.0,63.2679,63.3215,63.0979,63.2947,39892.0
2022-07-14 09:50:00,70.75,70.91,70.7,70.89,27569.0,63.2947,63.4378,63.25,63.4199,27569.0
2022-07-14 09:55:00,70.88,70.88,70.73,70.73,18444.0,63.411,63.411,63.2768,63.2768,18444.0
2022-07-14 10:00:00,70.74,70.74,70.57,70.6,21494.0,63.2858,63.2858,63.1337,63.1605,21494.0
2022-07-14 10:05:00,70.59,70.85,70.58,70.81,18521.0,63.1516,63.3842,63.1426,63.3484,18521.0
2022-07-14 10:10:00,70.8,70.85,70.7,70.71,22222.0,63.3394,63.3842,63.25,63.2589,22222.0
2022-07-14 10:15:00,70.72,70.81,70.66,70.75,13598.0,63.2679,63.3484,63.2142,63.2947,13598.0
2022-07-14 10:20:00,70.8,70.89,70.69,70.88,15539.0,63.3394,63.4199,63.241,63.411,15539.0
2022-07-14 10:25:00,70.87,70.87,70.65,70.73,22223.0,63.4021,63.4021,63.2052,63.2768,22223.0
2022-07-14 10:30:00,70.73,70.79,70.59,70.66,15384.0,63.2768,63.3305,63.1516,63.2142,15384.0
2022-07-14 10:35:00,70.69,70.73,70.6,70.71,12463.0,63.241,63.2768,63.1605,63.2589,12463.0
2022-07-14 10:40:00,70.72,70.88,70.7,70.83,19405.0,63.2679,63.411,63.25,63.3663,19405.0
2022-07-14 10:45:00,70.81,70.82,70.67,70.8,10556.0,63.3484,63.3573,63.2231,63.3394,10556.0
2022-07-14 10:50:00,70.8,70.8,70.6,70.71,21993.0,63.3394,63.3394,63.1605,63.2589,21993.0
2022-07-14 10:55:00,70.7,70.7,70.56,70.66,17944.0,63.25,63.25,63.1247,63.2142,17944.0
2022-07-14 11:00:00,70.67,70.79,70.62,70.69,24930.0,63.2231,63.3305,63.1784,63.241,24930.0
2022-07-14 11:05:00,70.67,70.89,70.67,70.81,14252.0,63.2231,63.4199,63.2231,63.3484,14252.0
2022-07-14 11:10:00,70.78,70.9,70.74,70.9,10424.0,63.3215,63.4289,63.2858,63.4289,10424.0
2022-07-14 11:15:00,70.88,70.9,70.8,70.88,16111.0,63.411,63.4289,63.3394,63.411,16111.0
2022-07-14 11:20:00,70.9,70.94,70.85,70.94,15059.0,63.4289,63.4647,63.3842,63.4647,15059.0
2022-07-14 11:25:00,70.93,71.06,70.88,71.05,17440.0,63.4557,63.572,63.411,63.5631,17440.0
2022-07-14 11:30:00,71.03,71.1,71.01,71.08,11710.0,63.5452,63.6078,63.5273,63.5899,11710.0
2022-07-14 11:35:00,71.11,71.13,71.05,71.07,12707.0,63.6168,63.6347,63.5631,63.581,12707.0
2022-07-14 11:40:00,71.06,71.32,71.02,71.32,25598.0,63.572,63.8046,63.5362,63.8046,25598.0
2022-07-14 11:45:00,71.35,71.38,71.25,71.28,26525.0,63.8315,63.8583,63.742,63.7688,26525.0
2022-07-14 11:50:00,71.29,71.4,71.26,71.33,32820.0,63.7778,63.8762,63.751,63.8136,32820.0
2022-07-14 11:55:00,71.34,71.47,71.32,71.37,16911.0,63.8225,63.9388,63.8046,63.8494,16911.0
2022-07-14 12:00:00,71.4,71.51,71.36,71.48,14199.0,63.8762,63.9746,63.8404,63.9478,14199.0
2022-07-14 12:05:00,71.48,71.51,71.39,71.39,15471.0,63.9478,63.9746,63.8673,63.8673,15471.0
2022-07-14 12:10:00,71.38,71.42,71.34,71.42,24946.0,63.8583,63.8941,63.8225,63.8941,24946.0
2022-07-14 12:15:00,71.42,71.49,71.35,71.36,13519.0,63.8941,63.9567,63.8315,63.8404,13519.0
2022-07-14 12:20:00,71.36,71.46,71.34,71.45,10858.0,63.8404,63.9299,63.8225,63.9209,10858.0
2022-07-14 12:25:00,71.44,71.45,71.31,71.36,14005.0,63.912,63.9209,63.7957,63.8404,14005.0
2022-07-14 12:30:00,71.37,71.47,71.35,71.37,14614.0,63.8494,63.9388,63.8315,63.8494,14614.0
2022-07-14 12:35:00,71.37,71.4,71.33,71.36,8101.0,63.8494,63.8762,63.8136,63.8404,8101.0
2022-07-14 12:40:00,71.36,71.37,71.27,71.36,24023.0,63.8404,63.8494,63.7599,63.8404,24023.0
2022-07-14 12:45:00,71.37,71.37,71.29,71.29,14916.0,63.8494,63.8494,63.7778,63.7778,14916.0
2022-07-14 12:50:00,71.28,71.43,71.27,71.4,14136.0,63.7688,63.903,63.7599,63.8762,14136.0
2022-07-14 12:55:00,71.4,71.43,71.36,71.4,18833.0,63.8762,63.903,63.8404,63.8762,18833.0
2022-07-14 13:00:00,71.4,71.4,71.23,71.23,19355.0,63.8762,63.8762,63.7241,63.7241,19355.0
2022-07-14 13:05:00,71.22,71.35,71.2,71.35,16868.0,63.7152,63.8315,63.6973,63.8315,16868.0
2022-07-14 13:10:00,71.36,71.38,71.32,71.36,10243.0,63.8404,63.8583,63.8046,63.8404,10243.0
2022-07-14 13:15:00,71.35,71.52,71.33,71.51,25461.0,63.8315,63.9836,63.8136,63.9746,25461.0
2022-07-14 13:20:00,71.52,71.54,71.46,71.47,23189.0,63.9836,64.0015,63.9299,63.9388,23189.0
2022-07-14 13:25:00,71.45,71.49,71.41,71.45,18656.0,63.9209,63.9567,63.8852,63.9209,18656.0
2022-07-14 13:30:00,71.45,71.45,71.3,71.33,111597.0,63.9209,63.9209,63.7867,63.8136,111597.0
2022-07-14 13:35:00,71.3,71.41,71.29,71.4,14151.0,63.7867,63.8852,63.7778,63.8762,14151.0
2022-07-14 13:40:00,71.39,71.44,71.38,71.42,15322.0,63.8673,63.912,63.8583,63.8941,15322.0
2022-07-14 13:45:00,71.42,71.44,71.37,71.39,16965.0,63.8941,63.912,63.8494,63.8673,16965.0
2022-07-14 13:50:00,71.4,71.43,71.34,71.42,12510.0,63.8762,63.903,63.8225,63.8941,12510.0
2022-07-14 13:55:00,71.42,71.47,71.42,71.44,10755.0,63.8941,63.9388,63.8941,63.912,10755.0
2022-07-14 14:00:00,71.45,71.5,71.43,71.46,18795.0,63.9209,63.9657,63.903,63.9299,18795.0
2022-07-14 14:05:00,71.46,71.52,71.44,71.5,14804.0,63.9299,63.9836,63.912,63.9657,14804.0
2022-07-14 14:10:00,71.48,71.51,71.42,71.48,12227.0,63.9478,63.9746,63.8941,63.9478,12227.0
2022-07-14 14:15:00,71.5,71.62,71.46,71.58,18474.0,63.9657,64.073,63.9299,64.0372,18474.0
2022-07-14 14:20:00,71.61,71.73,71.6,71.7,28618.0,64.0641,64.1714,64.0551,64.1446,28618.0
2022-07-14 14:25:00,71.71,71.78,71.67,71.78,21712.0,64.1535,64.2162,64.1178,64.2162,21712.0
2022-07-14 14:30:00,71.77,71.79,71.73,71.73,10917.0,64.2072,64.2251,64.1714,64.1714,10917.0
2022-07-14 14:35:00,71.73,71.81,71.73,71.77,33826.0,64.1714,64.243,64.1714,64.2072,33826.0
2022-07-14 14:40:00,71.77,71.78,71.69,71.73,14861.0,64.2072,64.2162,64.1356,64.1714,14861.0
2022-07-14 14:45:00,71.73,71.77,71.69,71.77,10761.0,64.1714,64.2072,64.1356,64.2072,10761.0
2022-07-14 14:50:00,71.77,71.78,71.7,71.74,14187.0,64.2072,64.2162,64.1446,64.1804,14187.0
2022-07-14 14:55:00,71.74,71.83,71.74,71.79,16124.0,64.1804,64.2609,64.1804,64.2251,16124.0
2022-07-14 15:00:00,71.81,71.88,71.8,71.81,16289.0,64.243,64.3056,64.2341,64.243,16289.0
2022-07-14 15:05:00,71.81,71.81,71.72,71.76,21095.0,64.243,64.243,64.1625,64.1983,21095.0
2022-07-14 15:10:00,71.76,71.86,71.75,71.86,20269.0,64.1983,64.2877,64.1893,64.2877,20269.0
2022-07-14 15:15:00,71.86,71.86,71.73,71.76,19527.0,64.2877,64.2877,64.1714,64.1983,19527.0
2022-07-14 15:20:00,71.76,71.84,71.75,71.83,20614.0,64.1983,64.2698,64.1893,64.2609,20614.0
2022-07-14 15:25:00,71.83,71.84,71.74,71.81,19665.0,64.2609,64.2698,64.1804,64.243,19665.0
2022-07-14 15:30:00,71.82,71.82,71.71,71.71,26378.0,64.2519,64.2519,64.1535,64.1535,26378.0
2022-07-14 15:35:00,71.71,71.71,71.6,71.69,33029.0,64.1535,64.1535,64.0551,64.1356,33029.0
2022-07-14 15:40:00,71.68,71.76,71.62,71.74,30753.0,64.1267,64.1983,64.073,64.1804,30753.0
2022-07-14 15:45:00,71.73,71.82,71.72,71.75,50071.0,64.1714,64.2519,64.1625,64.1893,50071.0
2022-07-14 15:50:00,71.77,71.93,71.76,71.89,143376.0,64.2072,64.3504,64.1983,64.3146,143376.0
2022-07-14 15:55:00,71.89,71.96,71.83,71.86,205783.0,64.3146,64.3772,64.2609,64.2877,205783.0
2022-07-15 09:30:00,72.43,72.48,71.64,71.64,174292.0,64.7977,64.8424,64.0909,64.0909,174292.0
2022-07-15 09:35:00,71.61,71.67,71.44,71.59,30911.0,64.0641,64.1178,63.912,64.0462,30911.0
2022-07-15 09:40:00,71.5,71.75,71.46,71.75,33494.0,63.9657,64.1893,63.9299,64.1893,33494.0
2022-07-15 09:45:00,71.8,71.91,71.75,71.86,36513.0,64.2341,64.3325,64.1893,64.2877,36513.0
2022-07-15 09:50:00,71.88,72.02,71.84,71.96,67173.0,64.3056,64.4309,64.2698,64.3772,67173.0
2022-07-15 09:55:00,71.98,72.04,71.87,71.96,29408.0,64.3951,64.4488,64.2967,64.3772,29408.0
2022-07-15 10:00:00,71.97,72.39,71.97,72.13,137067.0,64.3861,64.7619,64.3861,64.5293,137067.0
2022-07-15 10:05:00,72.1,72.17,71.97,72.05,22802.0,64.5024,64.5651,64.3861,64.4577,22802.0
2022-07-15 10:10:00,72.03,72.1,71.96,72.05,15834.0,64.4398,64.5024,64.3772,64.4577,15834.0
2022-07-15 10:15:00,72.04,72.11,71.96,72.05,23016.0,64.4488,64.5114,64.3772,64.4577,23016.0
2022-07-15 10:20:00,72.06,72.17,72.01,72.15,78800.0,64.4667,64.5651,64.4219,64.5472,78800.0
2022-07-15 10:25:00,72.11,72.21,72.05,72.19,25747.0,64.5114,64.6009,64.4577,64.583,25747.0
2022-07-15 10:30:00,72.16,72.24,72.14,72.24,18887.0,64.5561,64.6277,64.5382,64.6277,18887.0
2022-07-15 10:35:00,72.25,72.37,72.23,72.25,23164.0,64.6366,64.744,64.6187,64.6366,23164.0
2022-07-15 10:40:00,72.26,72.4,72.24,72.39,23139.0,64.6456,64.7708,64.6277,64.7619,23139.0
2022-07-15 10:45:00,72.39,72.4,72.24,72.24,35307.0,64.7619,64.7708,64.6277,64.6277,35307.0
2022-07-15 10:50:00,72.24,72.37,72.23,72.36,35192.0,64.6277,64.744,64.6187,64.735,35192.0
2022-07-15 10:55:00,72.34,72.4,72.28,72.29,29361.0,64.7172,64.7708,64.6635,64.6724,29361.0
2022-07-15 11:00:00,72.3,72.44,72.29,72.44,23983.0,64.6814,64.8066,64.6724,64.8066,23983.0
2022-07-15 11:05:00,72.43,72.43,72.34,72.34,13652.0,64.7977,64.7977,64.7172,64.7172,13652.0
2022-07-15 11:10:00,72.34,72.43,72.32,72.36,15478.0,64.7172,64.7977,64.6993,64.735,15478.0
2022-07-15 11:15:00,72.31,72.38,72.31,72.33,25958.0,64.6903,64.7529,64.6903,64.7082,25958.0
2022-07-15 11:20:00,72.36,72.49,72.36,72.43,23875.0,64.735,64.8513,64.735,64.7977,23875.0
2022-07-15 11:25:00,72.43,72.47,72.39,72.44,27006.0,64.7977,64.8335,64.7619,64.8066,27006.0
2022-07-15 11:30:00,72.45,72.45,72.37,72.38,13169.0,64.8156,64.8156,64.744,64.7529,13169.0
2022-07-15 11:35:00,72.41,72.48,72.39,72.44,8636.0,64.7798,64.8424,64.7619,64.8066,8636.0
2022-07-15 11:40:00,72.45,72.47,72.4,72.46,9551.0,64.8156,64.8335,64.7708,64.8245,9551.0
2022-07-15 11:45:00,72.45,72.46,72.41,72.45,12682.0,64.8156,64.8245,64.7798,64.8156,12682.0
2022-07-15 11:50:00,72.44,72.45,72.33,72.33,9541.0,64.8066,64.8156,64.7082,64.7082,9541.0
2022-07-15 11:55:00,72.33,72.33,72.2,72.25,11153.0,64.7082,64.7082,64.5919,64.6366,11153.0
2022-07-15 12:00:00,72.25,72.32,72.23,72.26,11488.0,64.6366,64.6993,64.6187,64.6456,11488.0
2022-07-15 12:05:00,72.26,72.34,72.25,72.31,23987.0,64.6456,64.7172,64.6366,64.6903,23987.0
2022-07-15 12:10:00,72.31,72.37,72.28,72.32,19453.0,64.6903,64.744,64.6635,64.6993,19453.0
2022-07-15 12:15:00,72.32,72.41,72.32,72.4,6500.0,64.6993,64.7798,64.6993,64.7708,6500.0
2022-07-15 12:20:00,72.39,72.42,72.29,72.32,8467.0,64.7619,64.7887,64.6724,64.6993,8467.0
2022-07-15 12:25:00,72.33,72.35,72.28,72.33,14186.0,64.7082,64.7261,64.6635,64.7082,14186.0
2022-07-15 12:30:00,72.32,72.32,72.27,72.32,35410.0,64.6993,64.6993,64.6545,64.6993,35410.0
2022-07-15 12:35:00,72.31,72.32,72.19,72.24,14429.0,64.6903,64.6993,64.583,64.6277,14429.0
2022-07-15 12:40:00,72.25,72.25,72.21,72.22,7777.0,64.6366,64.6366,64.6009,64.6098,7777.0
2022-07-15 12:45:00,72.2,72.26,72.19,72.22,11464.0,64.5919,64.6456,64.583,64.6098,11464.0
2022-07-15 12:50:00,72.22,72.23,72.1,72.13,9113.0,64.6098,64.6187,64.5024,64.5293,9113.0
2022-07-15 12:55:00,72.11,72.14,72.07,72.08,7172.0,64.5114,64.5382,64.4756,64.4845,7172.0
2022-07-15 13:00:00,72.08,72.16,72.07,72.13,8236.0,64.4845,64.5561,64.4756,64.5293,8236.0
2022-07-15 13:05:00,72.14,72.23,72.09,72.23,42719.0,64.5382,64.6187,64.4935,64.6187,42719.0
2022-07-15 13:10:00,72.23,72.23,72.17,72.21,15624.0,64.6187,64.6187,64.5651,64.6009,15624.0
2022-07-15 13:15:00,72.19,72.21,72.1,72.1,10809.0,64.583,64.6009,64.5024,64.5024,10809.0
2022-07-15 13:20:00,72.11,72.17,72.09,72.17,9893.0,64.5114,64.5651,64.4935,64.5651,9893.0
2022-07-15 13:25:00,72.17,72.29,72.17,72.28,8583.0,64.5651,64.6724,64.5651,64.6635,8583.0
2022-07-15 13:30:00,72.26,72.27,72.19,72.24,9046.0,64.6456,64.6545,64.583,64.6277,9046.0
2022-07-15 13:35:00,72.23,72.26,72.2,72.22,9998.0,64.6187,64.6456,64.5919,64.6098,9998.0
2022-07-15 13:40:00,72.22,72.25,72.16,72.18,11724.0,64.6098,64.6366,64.5561,64.574,11724.0
2022-07-15 13:45:00,72.19,72.22,72.13,72.19,17513.0,64.583,64.6098,64.5293,64.583,17513.0
2022-07-15 13:50:00,72.19,72.21,72.1,72.11,59202.0,64.583,64.6009,64.5024,64.5114,59202.0
2022-07-15 13:55:00,72.12,72.16,72.07,72.07,5775.0,64.5203,64.5561,64.4756,64.4756,5775.0
2022-07-15 14:00:00,72.06,72.06,71.98,71.99,16061.0,64.4667,64.4667,64.3951,64.404,16061.0
2022-07-15 14:05:00,71.99,72.01,71.92,72.01,13408.0,64.404,64.4219,64.3414,64.4219,13408.0
2022-07-15 14:10:00,72.02,72.05,71.99,72.04,15122.0,64.4309,64.4577,64.404,64.4488,15122.0
2022-07-15 14:15:00,72.03,72.15,72.03,72.15,17862.0,64.4398,64.5472,64.4398,64.5472,17862.0
2022-07-15 14:20:00,72.16,72.22,72.14,72.21,20764.0,64.5561,64.6098,64.5382,64.6009,20764.0
2022-07-15 14:25:00,72.22,72.23,72.16,72.2,18588.0,64.6098,64.6187,64.5561,64.5919,18588.0
2022-07-15 14:30:00,72.21,72.21,72.11,72.12,11511.0,64.6009,64.6009,64.5114,64.5203,11511.0
2022-07-15 14:35:00,72.12,72.12,72.06,72.1,8359.0,64.5203,64.5203,64.4667,64.5024,8359.0
2022-07-15 14:40:00,72.11,72.16,72.1,72.15,10984.0,64.5114,64.5561,64.5024,64.5472,10984.0
2022-07-15 14:45:00,72.15,72.2,72.15,72.2,12930.0,64.5472,64.5919,64.5472,64.5919,12930.0
2022-07-15 14:50:00,72.19,72.25,72.19,72.24,15500.0,64.583,64.6366,64.583,64.6277,15500.0
2022-07-15 14:55:00,72.25,72.25,72.17,72.18,20027.0,64.6366,64.6366,64.5651,64.574,20027.0
2022-07-15 15:00:00,72.17,72.24,72.17,72.22,22905.0,64.5651,64.6277,64.5651,64.6098,22905.0
2022-07-15 15:05:00,72.23,72.35,72.23,72.34,14468.0,64.6187,64.7261,64.6187,64.7172,14468.0
2022-07-15 15:10:00,72.34,72.35,72.28,72.29,26074.0,64.7172,64.7261,64.6635,64.6724,26074.0
2022-07-15 15:15:00,72.3,72.35,72.26,72.33,43802.0,64.6814,64.7261,64.6456,64.7082,43802.0
2022-07-15 15:20:00,72.32,72.35,72.27,72.28,14575.0,64.6993,64.7261,64.6545,64.6635,14575.0
2022-07-15 15:25:00,72.27,72.32,72.26,72.26,16377.0,64.6545,64.6993,64.6456,64.6456,16377.0
2022-07-15 15:30:00,72.26,72.26,72.12,72.16,26784.0,64.6456,64.6456,64.5203,64.5561,26784.0
2022-07-15 15:35:00,72.17,72.2,72.12,72.2,26070.0,64.5651,64.5919,64.5203,64.5919,26070.0
2022-07-15 15:40:00,72.19,72.3,72.18,72.29,43661.0,64.583,64.6814,64.574,64.6724,43661.0
2022-07-15 15:45:00,72.29,72.34,72.27,72.31,45110.0,64.6724,64.7172,64.6545,64.6903,45110.0
2022-07-15 15:50:00,72.3,72.36,72.19,72.24,99719.0,64.6814,64.735,64.583,64.6277,99719.0
2022-07-15 15:55:00,72.23,72.34,72.2,72.31,185588.0,64.6187,64.7172,64.5919,64.6903,185588.0
2022-07-18 09:30:00,72.18,72.3,71.74,71.81,71169.0,64.574,64.6814,64.1804,64.243,71169.0
2022-07-18 09:35:00,71.79,71.87,71.56,71.87,45028.0,64.2251,64.2967,64.0193,64.2967,45028.0
2022-07-18 09:40:00,71.9,71.93,71.72,71.83,45053.0,64.3235,64.3504,64.1625,64.2609,45053.0
2022-07-18 09:45:00,71.83,71.93,71.77,71.83,52222.0,64.2609,64.3504,64.2072,64.2609,52222.0
2022-07-18 09:50:00,71.81,71.87,71.68,71.75,26005.0,64.243,64.2967,64.1267,64.1893,26005.0
2022-07-18 09:55:00,71.74,71.74,71.49,71.53,39468.0,64.1804,64.1804,63.9567,63.9925,39468.0
2022-07-18 10:00:00,71.56,71.65,71.52,71.61,29810.0,64.0193,64.0999,63.9836,64.0641,29810.0
2022-07-18 10:05:00,71.61,71.8,71.58,71.73,43739.0,64.0641,64.2341,64.0372,64.1714,43739.0
2022-07-18 10:10:00,71.72,71.95,71.71,71.95,34990.0,64.1625,64.3682,64.1535,64.3682,34990.0
2022-07-18 10:15:00,71.96,72.1,71.9,72.05,28322.0,64.3772,64.5024,64.3235,64.4577,28322.0
2022-07-18 10:20:00,72.05,72.15,72.03,72.04,16155.0,64.4577,64.5472,64.4398,64.4488,16155.0
2022-07-18 10:25:00,72.05,72.1,71.9,71.92,21268.0,64.4577,64.5024,64.3235,64.3414,21268.0
2022-07-18 10:30:00,71.91,71.95,71.82,71.84,14494.0,64.3325,64.3682,64.2519,64.2698,14494.0
2022-07-18 10:35:00,71.84,71.96,71.84,71.96,18391.0,64.2698,64.3772,64.2698,64.3772,18391.0
2022-07-18 10:40:00,71.97,72.05,71.95,71.95,19565.0,64.3861,64.4577,64.3682,64.3682,19565.0
2022-07-18 10:45:00,71.98,72.0,71.9,71.94,18337.0,64.3951,64.413,64.3235,64.3593,18337.0
2022-07-18 10:50:00,71.91,72.01,71.88,71.89,18338.0,64.3325,64.4219,64.3056,64.3146,18338.0
2022-07-18 10:55:00,71.91,71.94,71.85,71.89,9515.0,64.3325,64.3593,64.2788,64.3146,9515.0
2022-07-18 11:00:00,71.89,71.89,71.76,71.84,23082.0,64.3146,64.3146,64.1983,64.2698,23082.0
2022-07-18 11:05:00,71.84,71.87,71.78,71.86,15536.0,64.2698,64.2967,64.2162,64.2877,15536.0
2022-07-18 11:10:00,71.86,71.93,71.85,71.9,10617.0,64.2877,64.3504,64.2788,64.3235,10617.0
2022-07-18 11:15:00,71.89,71.9,71.81,71.85,12732.0,64.3146,64.3235,64.243,64.2788,12732.0
2022-07-18 11:20:00,71.84,71.84,71.74,71.78,12973.0,64.2698,64.2698,64.1804,64.2162,12973.0
2022-07-18 11:25:00,71.77,71.77,71.65,71.67,17177.0,64.2072,64.2072,64.0999,64.1178,17177.0
2022-07-18 11:30:00,71.68,71.79,71.67,71.7,14578.0,64.1267,64.2251,64.1178,64.1446,14578.0
2022-07-18 11:35:00,71.7,71.7,71.55,71.56,26948.0,64.1446,64.1446,64.0104,64.0193,26948.0
2022-07-18 11:40:00,71.57,71.72,71.57,71.72,9205.0,64.0283,64.1625,64.0283,64.1625,9205.0
2022-07-18 11:45:00,71.72,71.73,71.64,71.67,12016.0,64.1625,64.1714,64.0909,64.1178,12016.0
2022-07-18 11:50:00,71.69,71.69,71.54,71.54,10799.0,64.1356,64.1356,64.0015,64.0015,10799.0
2022-07-18 11:55:00,71.54,71.59,71.47,71.49,18804.0,64.0015,64.0462,63.9388,63.9567,18804.0
2022-07-18 12:00:00,71.48,71.49,71.42,71.42,10150.0,63.9478,63.9567,63.8941,63.8941,10150.0
2022-07-18 12:05:00,71.42,71.47,71.39,71.46,10858.0,63.8941,63.9388,63.8673,63.9299,10858.0
2022-07-18 12:10:00,71.46,71.56,71.45,71.56,10449.0,63.9299,64.0193,63.9209,64.0193,10449.0
2022-07-18 12:15:00,71.56,71.58,71.5,71.51,8491.0,64.0193,64.0372,63.9657,63.9746,8491.0
2022-07-18 12:20:00,71.52,71.56,71.51,71.51,13354.0,63.9836,64.0193,63.9746,63.9746,13354.0
2022-07-18 12:25:00,71.51,71.52,71.46,71.49,7517.0,63.9746,63.9836,63.9299,63.9567,7517.0
2022-07-18 12:30:00,71.51,71.6,71.5,71.59,11358.0,63.9746,64.0551,63.9657,64.0462,11358.0
2022-07-18 12:35:00,71.6,71.65,71.59,71.63,7327.0,64.0551,64.0999,64.0462,64.082,7327.0
2022-07-18 12:40:00,71.62,71.66,71.6,71.61,8129.0,64.073,64.1088,64.0551,64.0641,8129.0
2022-07-18 12:45:00,71.61,71.64,71.58,71.59,7800.0,64.0641,64.0909,64.0372,64.0462,7800.0
2022-07-18 12:50:00,71.6,71.63,71.59,71.61,10594.0,64.0551,64.082,64.0462,64.0641,10594.0
2022-07-18 12:55:00,71.61,71.62,71.48,71.52,13930.0,64.0641,64.073,63.9478,63.9836,13930.0
2022-07-18 13:00:00,71.52,71.52,71.4,71.42,12306.0,63.9836,63.9836,63.8762,63.8941,12306.0
2022-07-18 13:05:00,71.43,71.51,71.43,71.48,9941.0,63.903,63.9746,63.903,63.9478,9941.0
2022-07-18 13:10:00,71.48,71.62,71.47,71.61,16495.0,63.9478,64.073,63.9388,64.0641,16495.0
2022-07-18 13:15:00,71.62,71.62,71.49,71.5,13047.0,64.073,64.073,63.9567,63.9657,13047.0
2022-07-18 13:20:00,71.48,71.52,71.44,71.52,11421.0,63.9478,63.9836,63.912,63.9836,11421.0
2022-07-18 13:25:00,71.52,71.57,71.51,71.53,11446.0,63.9836,64.0283,63.9746,63.9925,11446.0
2022-07-18 13:30:00,71.53,71.72,71.52,71.71,24590.0,63.9925,64.1625,63.9836,64.1535,24590.0
2022-07-18 13:35:00,71.71,71.74,71.68,71.73,9531.0,64.1535,64.1804,64.1267,64.1714,9531.0
2022-07-18 13:40:00,71.71,71.8,71.67,71.7,20784.0,64.1535,64.2341,64.1178,64.1446,20784.0
2022-07-18 13:45:00,71.7,71.83,71.7,71.81,13757.0,64.1446,64.2609,64.1446,64.243,13757.0
2022-07-18 13:50:00,71.82,71.89,71.8,71.89,23618.0,64.2519,64.3146,64.2341,64.3146,23618.0
2022-07-18 13:55:00,71.89,71.9,71.76,71.81,39790.0,64.3146,64.3235,64.1983,64.243,39790.0
2022-07-18 14:00:00,71.82,71.99,71.82,71.94,24848.0,64.2519,64.404,64.2519,64.3593,24848.0
2022-07-18 14:05:00,71.94,71.95,71.9,71.93,18583.0,64.3593,64.3682,64.3235,64.3504,18583.0
2022-07-18 14:10:00,71.94,71.97,71.9,71.94,16387.0,64.3593,64.3861,64.3235,64.3593,16387.0
2022-07-18 14:15:00,71.95,72.06,71.95,72.04,17671.0,64.3682,64.4667,64.3682,64.4488,17671.0
2022-07-18 14:20:00,72.03,72.06,71.98,71.98,20010.0,64.4398,64.4667,64.3951,64.3951,20010.0
2022-07-18 14:25:00,71.96,72.03,71.89,71.97,25450.0,64.3772,64.4398,64.3146,64.3861,25450.0
2022-07-18 14:30:00,71.95,72.01,71.93,72.0,18783.0,64.3682,64.4219,64.3504,64.413,18783.0
2022-07-18 14:35:00,72.0,72.1,71.98,72.07,20563.0,64.413,64.5024,64.3951,64.4756,20563.0
2022-07-18 14:40:00,72.06,72.11,72.02,72.05,24445.0,64.4667,64.5114,64.4309,64.4577,24445.0
2022-07-18 14:45:00,72.06,72.14,72.05,72.14,19827.0,64.4667,64.5382,64.4577,64.5382,19827.0
2022-07-18 14:50:00,72.14,72.18,72.1,72.16,25777.0,64.5382,64.574,64.5024,64.5561,25777.0
2022-07-18 14:55:00,72.17,72.17,72.05,72.07,24360.0,64.5651,64.5651,64.4577,64.4756,24360.0
2022-07-18 15:00:00,72.07,72.08,72.04,72.06,28154.0,64.4756,64.4845,64.4488,64.4667,28154.0
2022-07-18 15:05:00,72.06,72.14,72.06,72.12,23420.0,64.4667,64.5382,64.4667,64.5203,23420.0
2022-07-18 15:10:00,72.13,72.13,72.02,72.07,35587.0,64.5293,64.5293,64.4309,64.4756,35587.0
2022-07-18 15:15:00,72.07,72.14,72.05,72.13,18901.0,64.4756,64.5382,64.4577,64.5293,18901.0
2022-07-18 15:20:00,72.13,72.17,72.1,72.11,46870.0,64.5293,64.5651,64.5024,64.5114,46870.0
2022-07-18 15:25:00,72.11,72.11,72.0,72.01,54980.0,64.5114,64.5114,64.413,64.4219,54980.0
2022-07-18 15:30:00,72.01,72.02,71.88,71.88,56388.0,64.4219,64.4309,64.3056,64.3056,56388.0
2022-07-18 15:35:00,71.88,71.9,71.73,71.73,40070.0,64.3056,64.3235,64.1714,64.1714,40070.0
2022-07-18 15:40:00,71.72,71.8,71.68,71.77,59094.0,64.1625,64.2341,64.1267,64.2072,59094.0
2022-07-18 15:45:00,71.76,71.77,71.67,71.7,118396.0,64.1983,64.2072,64.1178,64.1446,118396.0
2022-07-18 15:50:00,71.69,71.86,71.66,71.84,169469.0,64.1356,64.2877,64.1088,64.2698,169469.0
2022-07-18 15:55:00,71.84,71.85,71.65,71.69,203384.0,64.2698,64.2788,64.0999,64.1356,203384.0
2022-07-19 09:30:00,72.07,72.12,71.71,72.09,54201.0,64.4756,64.5203,64.1535,64.4935,54201.0
2022-07-19 09:35:00,72.09,72.26,72.06,72.08,52684.0,64.4935,64.6456,64.4667,64.4845,52684.0
2022-07-19 09:40:00,72.07,72.17,72.0,72.05,29538.0,64.4756,64.5651,64.413,64.4577,29538.0
2022-07-19 09:45:00,72.02,72.23,72.02,72.14,41567.0,64.4309,64.6187,64.4309,64.5382,41567.0
2022-07-19 09:50:00,72.14,72.2,72.07,72.08,22680.0,64.5382,64.5919,64.4756,64.4845,22680.0
2022-07-19 09:55:00,72.08,72.18,72.0,72.02,20575.0,64.4845,64.574,64.413,64.4309,20575.0
2022-07-19 10:00:00,72.02,72.11,71.98,72.08,42449.0,64.4309,64.5114,64.3951,64.4845,42449.0
2022-07-19 10:05:00,72.09,72.23,72.09,72.16,32926.0,64.4935,64.6187,64.4935,64.5561,32926.0
2022-07-19 10:10:00,72.14,72.24,72.14,72.23,41975.0,64.5382,64.6277,64.5382,64.6187,41975.0
2022-07-19 10:15:00,72.24,72.29,72.2,72.24,41042.0,64.6277,64.6724,64.5919,64.6277,41042.0
2022-07-19 10:20:00,72.25,72.28,72.18,72.22,33193.0,64.6366,64.6635,64.574,64.6098,33193.0
2022-07-19 10:25:00,72.22,72.22,72.0,72.02,32149.0,64.6098,64.6098,64.413,64.4309,32149.0
2022-07-19 10:30:00,72.03,72.11,72.0,72.08,39134.0,64.4398,64.5114,64.413,64.4845,39134.0
2022-07-19 10:35:00,72.06,72.12,72.0,72.11,23864.0,64.4667,64.5203,64.413,64.5114,23864.0
2022-07-19 10:40:00,72.12,72.24,72.07,72.09,18295.0,64.5203,64.6277,64.4756,64.4935,18295.0
2022-07-19 10:45:00,72.09,72.17,72.09,72.14,13716.0,64.4935,64.5651,64.4935,64.5382,13716.0
2022-07-19 10:50:00,72.15,72.23,72.15,72.21,16982.0,64.5472,64.6187,64.5472,64.6009,16982.0
2022-07-19 10:55:00,72.21,72.21,72.14,72.17,15556.0,64.6009,64.6009,64.5382,64.5651,15556.0
2022-07-19 11:00:00,72.17,72.24,72.12,72.13,16693.0,64.5651,64.6277,64.5203,64.5293,16693.0
2022-07-19 11:05:00,72.12,72.21,72.07,72.07,13306.0,64.5203,64.6009,64.4756,64.4756,13306.0
2022-07-19 11:10:00,72.08,72.08,71.95,71.99,17187.0,64.4845,64.4845,64.3682,64.404,17187.0
2022-07-19 11:15:00,72.01,72.09,72.01,72.02,21943.0,64.4219,64.4935,64.4219,64.4309,21943.0
2022-07-19 11:20:00,72.01,72.04,71.96,71.98,21714.0,64.4219,64.4488,64.3772,64.3951,21714.0
2022-07-19 11:25:00,71.99,72.07,71.99,72.03,18546.0,64.404,64.4756,64.404,64.4398,18546.0
2022-07-19 11:30:00,72.03,72.14,72.03,72.12,17050.0,64.4398,64.5382,64.4398,64.5203,17050.0
2022-07-19 11:35:00,72.11,72.11,72.0,72.01,17123.0,64.5114,64.5114,64.413,64.4219,17123.0
2022-07-19 11:40:00,72.0,72.0,71.81,71.84,24464.0,64.413,64.413,64.243,64.2698,24464.0
2022-07-19 11:45:00,71.84,71.9,71.83,71.89,23401.0,64.2698,64.3235,64.2609,64.3146,23401.0
2022-07-19 11:50:00,71.89,71.91,71.84,71.85,16866.0,64.3146,64.3325,64.2698,64.2788,16866.0
2022-07-19 11:55:00,71.86,71.91,71.84,71.89,31017.0,64.2877,64.3325,64.2698,64.3146,31017.0
2022-07-19 12:00:00,71.88,71.91,71.71,71.71,9742.0,64.3056,64.3325,64.1535,64.1535,9742.0
2022-07-19 12:05:00,71.72,71.73,71.61,71.61,14935.0,64.1625,64.1714,64.0641,64.0641,14935.0
2022-07-19 12:10:00,71.62,71.72,71.58,71.6,16070.0,64.073,64.1625,64.0372,64.0551,16070.0
2022-07-19 12:15:00,71.58,71.7,71.57,71.62,19929.0,64.0372,64.1446,64.0283,64.073,19929.0
2022-07-19 12:20:00,71.63,71.67,71.6,71.61,17825.0,64.082,64.1178,64.0551,64.0641,17825.0
2022-07-19 12:25:00,71.62,71.74,71.6,71.71,16286.0,64.073,64.1804,64.0551,64.1535,16286.0
2022-07-19 12:30:00,71.71,71.81,71.7,71.78,24730.0,64.1535,64.243,64.1446,64.2162,24730.0
2022-07-19 12:35:00,71.77,71.81,71.75,71.78,12891.0,64.2072,64.243,64.1893,64.2162,12891.0
2022-07-19 12:40:00,71.76,71.82,71.75,71.76,12074.0,64.1983,64.2519,64.1893,64.1983,12074.0
2022-07-19 12:45:00,71.77,71.83,71.75,71.81,11921.0,64.2072,64.2609,64.1893,64.243,11921.0
2022-07-19 12:50:00,71.8,71.8,71.72,71.73,11137.0,64.2341,64.2341,64.1625,64.1714,11137.0
2022-07-19 12:55:00,71.74,71.82,71.73,71.78,23649.0,64.1804,64.2519,64.1714,64.2162,23649.0
2022-07-19 13:00:00,71.78,71.85,71.78,71.8,8104.0,64.2162,64.2788,64.2162,64.2341,8104.0
2022-07-19 13:05:00,71.77,71.84,71.76,71.82,15444.0,64.2072,64.2698,64.1983,64.2519,15444.0
2022-07-19 13:10:00,71.83,71.87,71.81,71.81,17284.0,64.2609,64.2967,64.243,64.243,17284.0
2022-07-19 13:15:00,71.81,71.85,71.75,71.77,15596.0,64.243,64.2788,64.1893,64.2072,15596.0
2022-07-19 13:20:00,71.77,71.78,71.69,71.74,17833.0,64.2072,64.2162,64.1356,64.1804,17833.0
2022-07-19 13:25:00,71.73,71.75,71.67,71.67,19767.0,64.1714,64.1893,64.1178,64.1178,19767.0
2022-07-19 13:30:00,71.68,71.69,71.61,71.65,25837.0,64.1267,64.1356,64.0641,64.0999,25837.0
2022-07-19 13:35:00,71.66,71.75,71.63,71.75,33279.0,64.1088,64.1893,64.082,64.1893,33279.0
2022-07-19 13:40:00,71.74,71.84,71.73,71.79,17655.0,64.1804,64.2698,64.1714,64.2251,17655.0
2022-07-19 13:45:00,71.79,71.79,71.71,71.71,22530.0,64.2251,64.2251,64.1535,64.1535,22530.0
2022-07-19 13:50:00,71.72,71.77,71.72,71.73,16620.0,64.1625,64.2072,64.1625,64.1714,16620.0
2022-07-19 13:55:00,71.73,71.9,71.73,71.88,32176.0,64.1714,64.3235,64.1714,64.3056,32176.0
2022-07-19 14:00:00,71.88,71.95,71.88,71.92,20760.0,64.3056,64.3682,64.3056,64.3414,20760.0
2022-07-19 14:05:00,71.92,71.92,71.85,71.89,18817.0,64.3414,64.3414,64.2788,64.3146,18817.0
2022-07-19 14:10:00,71.88,71.94,71.88,71.92,15199.0,64.3056,64.3593,64.3056,64.3414,15199.0
2022-07-19 14:15:00,71.93,71.96,71.9,71.94,17174.0,64.3504,64.3772,64.3235,64.3593,17174.0
2022-07-19 14:20:00,71.94,71.94,71.86,71.92,22558.0,64.3593,64.3593,64.2877,64.3414,22558.0
2022-07-19 14:25:00,71.92,71.95,71.9,71.95,25367.0,64.3414,64.3682,64.3235,64.3682,25367.0
2022-07-19 14:30:00,71.95,72.01,71.93,71.93,27720.0,64.3682,64.4219,64.3504,64.3504,27720.0
2022-07-19 14:35:00,71.93,71.96,71.9,71.91,19486.0,64.3504,64.3772,64.3235,64.3325,19486.0
2022-07-19 14:40:00,71.91,71.91,71.8,71.8,19105.0,64.3325,64.3325,64.2341,64.2341,19105.0
2022-07-19 14:45:00,71.82,71.83,71.76,71.76,16701.0,64.2519,64.2609,64.1983,64.1983,16701.0
2022-07-19 14:50:00,71.77,71.86,71.74,71.84,19406.0,64.2072,64.2877,64.1804,64.2698,19406.0
2022-07-19 14:55:00,71.84,71.84,71.74,71.77,14259.0,64.2698,64.2698,64.1804,64.2072,14259.0
2022-07-19 15:00:00,71.77,71.77,71.66,71.73,27737.0,64.2072,64.2072,64.1088,64.1714,27737.0
2022-07-19 15:05:00,71.74,71.82,71.73,71.8,25456.0,64.1804,64.2519,64.1714,64.2341,25456.0
2022-07-19 15:10:00,71.8,71.81,71.7,71.74,35766.0,64.2341,64.243,64.1446,64.1804,35766.0
2022-07-19 15:15:00,71.75,71.79,71.74,71.76,20371.0,64.1893,64.2251,64.1804,64.1983,20371.0
2022-07-19 15:20:00,71.76,71.77,71.71,71.76,27236.0,64.1983,64.2072,64.1535,64.1983,27236.0
2022-07-19 15:25:00,71.76,71.82,71.73,71.81,51970.0,64.1983,64.2519,64.1714,64.243,51970.0
2022-07-19 15:30:00,71.82,71.87,71.74,71.78,44222.0,64.2519,64.2967,64.1804,64.2162,44222.0
2022-07-19 15:35:00,71.78,71.8,71.69,71.75,60787.0,64.2162,64.2341,64.1356,64.1893,60787.0
2022-07-19 15:40:00,71.74,71.9,71.74,71.9,53793.0,64.1804,64.3235,64.1804,64.3235,53793.0
2022-07-19 15:45:00,71.9,71.93,71.83,71.85,84439.0,64.3235,64.3504,64.2609,64.2788,84439.0
2022-07-19 15:50:00,71.84,71.88,71.69,71.7,109755.0,64.2698,64.3056,64.1356,64.1446,109755.0
2022-07-19 15:55:00,71.69,71.82,71.64,71.73,267845.0,64.1356,64.2519,64.0909,64.1714,267845.0
2022-07-20 09:30:00,71.79,71.99,71.51,71.57,88918.0,64.2251,64.404,63.9746,64.0283,88918.0
2022-07-20 09:35:00,71.55,71.69,71.48,71.53,38639.0,64.0104,64.1356,63.9478,63.9925,38639.0
2022-07-20 09:40:00,71.54,71.56,71.14,71.14,57258.0,64.0015,64.0193,63.6436,63.6436,57258.0
2022-07-20 09:45:00,71.15,71.19,70.86,70.92,59215.0,63.6525,63.6883,63.3931,63.4468,59215.0
2022-07-20 09:50:00,70.91,71.09,70.89,71.09,58071.0,63.4378,63.5989,63.4199,63.5989,58071.0
2022-07-20 09:55:00,71.08,71.28,71.05,71.23,66274.0,63.5899,63.7688,63.5631,63.7241,66274.0
2022-07-20 10:00:00,71.23,71.42,71.13,71.4,49759.0,63.7241,63.8941,63.6347,63.8762,49759.0
2022-07-20 10:05:00,71.42,71.53,71.26,71.29,49309.0,63.8941,63.9925,63.751,63.7778,49309.0
2022-07-20 10:10:00,71.29,71.31,71.05,71.05,40857.0,63.7778,63.7957,63.5631,63.5631,40857.0
2022-07-20 10:15:00,71.05,71.16,70.93,71.03,44183.0,63.5631,63.6615,63.4557,63.5452,44183.0
2022-07-20 10:20:00,71.03,71.26,71.03,71.19,20785.0,63.5452,63.751,63.5452,63.6883,20785.0
2022-07-20 10:25:00,71.19,71.32,71.19,71.23,30661.0,63.6883,63.8046,63.6883,63.7241,30661.0
2022-07-20 10:30:00,71.26,71.41,71.24,71.41,26167.0,63.751,63.8852,63.7331,63.8852,26167.0
2022-07-20 10:35:00,71.41,71.46,71.33,71.33,26053.0,63.8852,63.9299,63.8136,63.8136,26053.0
2022-07-20 10:40:00,71.34,71.44,71.31,71.41,20768.0,63.8225,63.912,63.7957,63.8852,20768.0
2022-07-20 10:45:00,71.45,71.54,71.38,71.54,17201.0,63.9209,64.0015,63.8583,64.0015,17201.0
2022-07-20 10:50:00,71.55,71.73,71.53,71.73,19547.0,64.0104,64.1714,63.9925,64.1714,19547.0
2022-07-20 10:55:00,71.73,71.86,71.68,71.86,20483.0,64.1714,64.2877,64.1267,64.2877,20483.0
2022-07-20 11:00:00,71.82,71.96,71.81,71.95,18071.0,64.2519,64.3772,64.243,64.3682,18071.0
2022-07-20 11:05:00,71.95,71.97,71.8,71.95,26432.0,64.3682,64.3861,64.2341,64.3682,26432.0
2022-07-20 11:10:00,71.93,71.93,71.78,71.79,52810.0,64.3504,64.3504,64.2162,64.2251,52810.0
2022-07-20 11:15:00,71.81,71.86,71.78,71.86,23257.0,64.243,64.2877,64.2162,64.2877,23257.0
2022-07-20 11:20:00,71.85,71.86,71.73,71.76,16690.0,64.2788,64.2877,64.1714,64.1983,16690.0
2022-07-20 11:25:00,71.74,71.75,71.62,71.66,22566.0,64.1804,64.1893,64.073,64.1088,22566.0
2022-07-20 11:30:00,71.67,71.73,71.61,71.62,14133.0,64.1178,64.1714,64.0641,64.073,14133.0
2022-07-20 11:35:00,71.62,71.67,71.57,71.65,16491.0,64.073,64.1178,64.0283,64.0999,16491.0
2022-07-20 11:40:00,71.65,71.69,71.61,71.67,25776.0,64.0999,64.1356,64.0641,64.1178,25776.0
2022-07-20 11:45:00,71.67,71.82,71.67,71.74,17090.0,64.1178,64.2519,64.1178,64.1804,17090.0
2022-07-20 11:50:00,71.73,71.88,71.72,71.85,13190.0,64.1714,64.3056,64.1625,64.2788,13190.0
2022-07-20 11:55:00,71.87,71.95,71.84,71.89,21410.0,64.2967,64.3682,64.2698,64.3146,21410.0
2022-07-20 12:00:00,71.89,71.91,71.83,71.88,18217.0,64.3146,64.3325,64.2609,64.3056,18217.0
2022-07-20 12:05:00,71.87,71.89,71.78,71.87,16901.0,64.2967,64.3146,64.2162,64.2967,16901.0
2022-07-20 12:10:00,71.87,71.94,71.81,71.81,7388.0,64.2967,64.3593,64.243,64.243,7388.0
2022-07-20 12:15:00,71.81,71.85,71.74,71.83,40762.0,64.243,64.2788,64.1804,64.2609,40762.0
2022-07-20 12:20:00,71.84,71.85,71.76,71.8,8674.0,64.2698,64.2788,64.1983,64.2341,8674.0
2022-07-20 12:25:00,71.8,71.83,71.77,71.77,15633.0,64.2341,64.2609,64.2072,64.2072,15633.0
2022-07-20 12:30:00,71.76,71.83,71.74,71.8,12364.0,64.1983,64.2609,64.1804,64.2341,12364.0
2022-07-20 12:35:00,71.78,71.78,71.61,71.63,18320.0,64.2162,64.2162,64.0641,64.082,18320.0
2022-07-20 12:40:00,71.62,71.65,71.5,71.55,23704.0,64.073,64.0999,63.9657,64.0104,23704.0
2022-07-20 12:45:00,71.54,71.57,71.4,71.4,10474.0,64.0015,64.0283,63.8762,63.8762,10474.0
2022-07-20 12:50:00,71.42,71.52,71.42,71.46,17017.0,63.8941,63.9836,63.8941,63.9299,17017.0
2022-07-20 12:55:00,71.47,71.51,71.38,71.38,21997.0,63.9388,63.9746,63.8583,63.8583,21997.0
2022-07-20 13:00:00,71.37,71.38,71.29,71.36,36796.0,63.8494,63.8583,63.7778,63.8404,36796.0
2022-07-20 13:05:00,71.34,71.37,71.29,71.32,35264.0,63.8225,63.8494,63.7778,63.8046,35264.0
2022-07-20 13:10:00,71.33,71.34,71.24,71.32,24716.0,63.8136,63.8225,63.7331,63.8046,24716.0
2022-07-20 13:15:00,71.31,71.37,71.31,71.34,11862.0,63.7957,63.8494,63.7957,63.8225,11862.0
2022-07-20 13:20:00,71.34,71.37,71.24,71.24,19243.0,63.8225,63.8494,63.7331,63.7331,19243.0
2022-07-20 13:25:00,71.25,71.29,71.18,71.29,18671.0,63.742,63.7778,63.6794,63.7778,18671.0
2022-07-20 13:30:00,71.3,71.36,71.25,71.32,20727.0,63.7867,63.8404,63.742,63.8046,20727.0
2022-07-20 13:35:00,71.31,71.31,71.16,71.17,20980.0,63.7957,63.7957,63.6615,63.6704,20980.0
2022-07-20 13:40:00,71.17,71.23,71.0,71.09,37145.0,63.6704,63.7241,63.5184,63.5989,37145.0
2022-07-20 13:45:00,71.1,71.12,70.92,70.96,37509.0,63.6078,63.6257,63.4468,63.4826,37509.0
2022-07-20 13:50:00,70.97,71.05,70.93,70.97,51671.0,63.4915,63.5631,63.4557,63.4915,51671.0
2022-07-20 13:55:00,70.96,70.98,70.86,70.89,27049.0,63.4826,63.5005,63.3931,63.4199,27049.0
2022-07-20 14:00:00,70.89,70.92,70.85,70.92,18575.0,63.4199,63.4468,63.3842,63.4468,18575.0
2022-07-20 14:05:00,70.93,70.95,70.85,70.91,22458.0,63.4557,63.4736,63.3842,63.4378,22458.0
2022-07-20 14:10:00,70.89,70.98,70.87,70.93,23865.0,63.4199,63.5005,63.4021,63.4557,23865.0
2022-07-20 14:15:00,70.93,71.03,70.91,70.99,38812.0,63.4557,63.5452,63.4378,63.5094,38812.0
2022-07-20 14:20:00,70.99,71.04,70.97,71.02,26520.0,63.5094,63.5541,63.4915,63.5362,26520.0
2022-07-20 14:25:00,71.04,71.16,70.99,71.16,29314.0,63.5541,63.6615,63.5094,63.6615,29314.0
2022-07-20 14:30:00,71.16,71.17,71.05,71.1,26223.0,63.6615,63.6704,63.5631,63.6078,26223.0
2022-07-20 14:35:00,71.09,71.12,71.05,71.08,23362.0,63.5989,63.6257,63.5631,63.5899,23362.0
2022-07-20 14:40:00,71.09,71.09,71.03,71.07,15703.0,63.5989,63.5989,63.5452,63.581,15703.0
2022-07-20 14:45:00,71.08,71.09,71.02,71.06,18093.0,63.5899,63.5989,63.5362,63.572,18093.0
2022-07-20 14:50:00,71.06,71.08,70.9,70.9,21739.0,63.572,63.5899,63.4289,63.4289,21739.0
2022-07-20 14:55:00,70.9,71.04,70.87,71.02,17881.0,63.4289,63.5541,63.4021,63.5362,17881.0
2022-07-20 15:00:00,71.01,71.06,70.95,71.06,34601.0,63.5273,63.572,63.4736,63.572,34601.0
2022-07-20 15:05:00,71.07,71.12,71.05,71.06,20975.0,63.581,63.6257,63.5631,63.572,20975.0
2022-07-20 15:10:00,71.06,71.1,71.03,71.06,21461.0,63.572,63.6078,63.5452,63.572,21461.0
2022-07-20 15:15:00,71.06,71.16,71.03,71.12,26976.0,63.572,63.6615,63.5452,63.6257,26976.0
2022-07-20 15:20:00,71.11,71.13,70.9,70.91,34162.0,63.6168,63.6347,63.4289,63.4378,34162.0
2022-07-20 15:25:00,70.9,70.99,70.89,70.94,52521.0,63.4289,63.5094,63.4199,63.4647,52521.0
2022-07-20 15:30:00,70.94,70.95,70.81,70.87,84382.0,63.4647,63.4736,63.3484,63.4021,84382.0
2022-07-20 15:35:00,70.86,70.91,70.76,70.85,78556.0,63.3931,63.4378,63.3036,63.3842,78556.0
2022-07-20 15:40:00,70.86,70.93,70.82,70.91,54777.0,63.3931,63.4557,63.3573,63.4378,54777.0
2022-07-20 15:45:00,70.91,71.04,70.89,71.01,56861.0,63.4378,63.5541,63.4199,63.5273,56861.0
2022-07-20 15:50:00,71.0,71.07,70.97,70.98,187156.0,63.5184,63.581,63.4915,63.5005,187156.0
2022-07-20 15:55:00,70.98,71.02,70.91,70.92,217502.0,63.5005,63.5362,63.4378,63.4468,217502.0
2022-07-21 09:30:00,70.93,70.99,70.59,70.59,57048.0,63.4557,63.5094,63.1516,63.1516,57048.0
2022-07-21 09:35:00,70.59,70.68,70.38,70.43,32701.0,63.1516,63.2321,62.9637,63.0084,32701.0
2022-07-21 09:40:00,70.47,70.5,70.37,70.44,38262.0,63.0442,63.071,62.9547,63.0174,38262.0
2022-07-21 09:45:00,70.44,70.77,70.43,70.46,37480.0,63.0174,63.3126,63.0084,63.0353,37480.0
2022-07-21 09:50:00,70.47,70.75,70.44,70.75,18860.0,63.0442,63.2947,63.0174,63.2947,18860.0
2022-07-21 09:55:00,70.74,70.87,70.63,70.65,24316.0,63.2858,63.4021,63.1873,63.2052,24316.0
2022-07-21 10:00:00,70.66,70.69,70.51,70.51,35435.0,63.2142,63.241,63.08,63.08,35435.0
2022-07-21 10:05:00,70.54,70.65,70.54,70.6,23555.0,63.1068,63.2052,63.1068,63.1605,23555.0
2022-07-21 10:10:00,70.59,70.66,70.5,70.55,24724.0,63.1516,63.2142,63.071,63.1158,24724.0
2022-07-21 10:15:00,70.57,70.73,70.56,70.71,21643.0,63.1337,63.2768,63.1247,63.2589,21643.0
2022-07-21 10:20:00,70.71,70.75,70.63,70.73,22379.0,63.2589,63.2947,63.1873,63.2768,22379.0
2022-07-21 10:25:00,70.73,70.78,70.67,70.72,18379.0,63.2768,63.3215,63.2231,63.2679,18379.0
2022-07-21 10:30:00,70.74,70.84,70.73,70.75,20518.0,63.2858,63.3752,63.2768,63.2947,20518.0
2022-07-21 10:35:00,70.73,70.85,70.73,70.82,36549.0,63.2768,63.3842,63.2768,63.3573,36549.0
2022-07-21 10:40:00,70.81,70.83,70.72,70.77,15232.0,63.3484,63.3663,63.2679,63.3126,15232.0
2022-07-21 10:45:00,70.77,70.77,70.64,70.72,19150.0,63.3126,63.3126,63.1963,63.2679,19150.0
2022-07-21 10:50:00,70.75,70.8,70.71,70.77,34484.0,63.2947,63.3394,63.2589,63.3126,34484.0
2022-07-21 10:55:00,70.77,70.86,70.75,70.86,27885.0,63.3126,63.3931,63.2947,63.3931,27885.0
2022-07-21 11:00:00,70.85,70.92,70.84,70.9,29336.0,63.3842,63.4468,63.3752,63.4289,29336.0
2022-07-21 11:05:00,70.91,70.96,70.88,70.91,13537.0,63.4378,63.4826,63.411,63.4378,13537.0
2022-07-21 11:10:00,70.92,70.93,70.86,70.88,9258.0,63.4468,63.4557,63.3931,63.411,9258.0
2022-07-21 11:15:00,70.88,70.99,70.83,70.99,18328.0,63.411,63.5094,63.3663,63.5094,18328.0
2022-07-21 11:20:00,70.99,71.01,70.89,70.9,12214.0,63.5094,63.5273,63.4199,63.4289,12214.0
2022-07-21 11:25:00,70.9,70.9,70.79,70.88,16431.0,63.4289,63.4289,63.3305,63.411,16431.0
2022-07-21 11:30:00,70.87,71.07,70.87,71.07,15641.0,63.4021,63.581,63.4021,63.581,15641.0
2022-07-21 11:35:00,71.06,71.08,70.97,70.98,23935.0,63.572,63.5899,63.4915,63.5005,23935.0
2022-07-21 11:40:00,70.99,71.01,70.92,70.93,13182.0,63.5094,63.5273,63.4468,63.4557,13182.0
2022-07-21 11:45:00,70.93,70.94,70.83,70.83,8035.0,63.4557,63.4647,63.3663,63.3663,8035.0
2022-07-21 11:50:00,70.82,70.92,70.78,70.92,15162.0,63.3573,63.4468,63.3215,63.4468,15162.0
2022-07-21 11:55:00,70.91,70.92,70.86,70.87,13937.0,63.4378,63.4468,63.3931,63.4021,13937.0
2022-07-21 12:00:00,70.86,70.86,70.81,70.85,11474.0,63.3931,63.3931,63.3484,63.3842,11474.0
2022-07-21 12:05:00,70.85,70.93,70.85,70.93,13520.0,63.3842,63.4557,63.3842,63.4557,13520.0
2022-07-21 12:10:00,70.94,70.98,70.82,70.84,13450.0,63.4647,63.5005,63.3573,63.3752,13450.0
2022-07-21 12:15:00,70.84,70.9,70.82,70.82,14610.0,63.3752,63.4289,63.3573,63.3573,14610.0
2022-07-21 12:20:00,70.83,70.93,70.82,70.93,25008.0,63.3663,63.4557,63.3573,63.4557,25008.0
2022-07-21 12:25:00,70.93,71.01,70.9,70.99,17999.0,63.4557,63.5273,63.4289,63.5094,17999.0
2022-07-21 12:30:00,70.99,71.02,70.94,70.95,12111.0,63.5094,63.5362,63.4647,63.4736,12111.0
2022-07-21 12:35:00,70.95,70.98,70.93,70.96,9394.0,63.4736,63.5005,63.4557,63.4826,9394.0
2022-07-21 12:40:00,70.97,71.04,70.97,71.03,18476.0,63.4915,63.5541,63.4915,63.5452,18476.0
2022-07-21 12:45:00,71.02,71.03,70.89,70.95,34831.0,63.5362,63.5452,63.4199,63.4736,34831.0
2022-07-21 12:50:00,70.95,71.04,70.95,70.95,23836.0,63.4736,63.5541,63.4736,63.4736,23836.0
2022-07-21 12:55:00,70.96,70.98,70.92,70.94,7980.0,63.4826,63.5005,63.4468,63.4647,7980.0
2022-07-21 13:00:00,70.95,70.97,70.93,70.94,9637.0,63.4736,63.4915,63.4557,63.4647,9637.0
2022-07-21 13:05:00,70.94,70.94,70.89,70.93,19432.0,63.4647,63.4647,63.4199,63.4557,19432.0
2022-07-21 13:10:00,70.92,70.95,70.88,70.91,15960.0,63.4468,63.4736,63.411,63.4378,15960.0
2022-07-21 13:15:00,70.9,70.97,70.89,70.96,13587.0,63.4289,63.4915,63.4199,63.4826,13587.0
2022-07-21 13:20:00,70.95,70.96,70.8,70.81,23085.0,63.4736,63.4826,63.3394,63.3484,23085.0
2022-07-21 13:25:00,70.81,70.89,70.8,70.81,15857.0,63.3484,63.4199,63.3394,63.3484,15857.0
2022-07-21 13:30:00,70.81,70.81,70.67,70.73,38383.0,63.3484,63.3484,63.2231,63.2768,38383.0
2022-07-21 13:35:00,70.72,70.78,70.66,70.74,43077.0,63.2679,63.3215,63.2142,63.2858,43077.0
2022-07-21 13:40:00,70.74,70.79,70.71,70.76,27338.0,63.2858,63.3305,63.2589,63.3036,27338.0
2022-07-21 13:45:00,70.75,70.76,70.69,70.7,17485.0,63.2947,63.3036,63.241,63.25,17485.0
2022-07-21 13:50:00,70.67,70.73,70.65,70.67,22044.0,63.2231,63.2768,63.2052,63.2231,22044.0
2022-07-21 13:55:00,70.66,70.69,70.62,70.67,25160.0,63.2142,63.241,63.1784,63.2231,25160.0
2022-07-21 14:00:00,70.67,70.71,70.62,70.7,28247.0,63.2231,63.2589,63.1784,63.25,28247.0
2022-07-21 14:05:00,70.71,70.73,70.66,70.7,33387.0,63.2589,63.2768,63.2142,63.25,33387.0
2022-07-21 14:10:00,70.69,70.7,70.63,70.66,36026.0,63.241,63.25,63.1873,63.2142,36026.0
2022-07-21 14:15:00,70.67,70.69,70.53,70.53,30138.0,63.2231,63.241,63.0979,63.0979,30138.0
2022-07-21 14:20:00,70.53,70.61,70.53,70.59,29615.0,63.0979,63.1695,63.0979,63.1516,29615.0
2022-07-21 14:25:00,70.59,70.6,70.51,70.52,21634.0,63.1516,63.1605,63.08,63.0889,21634.0
2022-07-21 14:30:00,70.52,70.55,70.47,70.48,24627.0,63.0889,63.1158,63.0442,63.0532,24627.0
2022-07-21 14:35:00,70.48,70.52,70.44,70.46,29684.0,63.0532,63.0889,63.0174,63.0353,29684.0
2022-07-21 14:40:00,70.46,70.49,70.4,70.4,26048.0,63.0353,63.0621,62.9816,62.9816,26048.0
2022-07-21 14:45:00,70.41,70.46,70.35,70.43,31597.0,62.9905,63.0353,62.9368,63.0084,31597.0
2022-07-21 14:50:00,70.43,70.48,70.4,70.48,53736.0,63.0084,63.0532,62.9816,63.0532,53736.0
2022-07-21 14:55:00,70.49,70.61,70.49,70.59,24323.0,63.0621,63.1695,63.0621,63.1516,24323.0
2022-07-21 15:00:00,70.6,70.64,70.59,70.62,22891.0,63.1605,63.1963,63.1516,63.1784,22891.0
2022-07-21 15:05:00,70.62,70.74,70.6,70.74,51735.0,63.1784,63.2858,63.1605,63.2858,51735.0
2022-07-21 15:10:00,70.73,70.76,70.7,70.71,22336.0,63.2768,63.3036,63.25,63.2589,22336.0
2022-07-21 15:15:00,70.7,70.71,70.6,70.65,27487.0,63.25,63.2589,63.1605,63.2052,27487.0
2022-07-21 15:20:00,70.65,70.71,70.64,70.7,15677.0,63.2052,63.2589,63.1963,63.25,15677.0
2022-07-21 15:25:00,70.7,70.79,70.69,70.77,23285.0,63.25,63.3305,63.241,63.3126,23285.0
2022-07-21 15:30:00,70.76,70.77,70.66,70.73,23969.0,63.3036,63.3126,63.2142,63.2768,23969.0
2022-07-21 15:35:00,70.73,70.75,70.67,70.69,21070.0,63.2768,63.2947,63.2231,63.241,21070.0
2022-07-21 15:40:00,70.67,70.74,70.67,70.73,34435.0,63.2231,63.2858,63.2231,63.2768,34435.0
2022-07-21 15:45:00,70.73,70.76,70.67,70.69,60868.0,63.2768,63.3036,63.2231,63.241,60868.0
2022-07-21 15:50:00,70.7,70.79,70.69,70.72,96338.0,63.25,63.3305,63.241,63.2679,96338.0
2022-07-21 15:55:00,70.72,70.85,70.71,70.85,142614.0,63.2679,63.3842,63.2589,63.3842,142614.0
2022-07-22 09:30:00,71.31,71.58,71.14,71.17,91786.0,63.7957,64.0372,63.6436,63.6704,91786.0
2022-07-22 09:35:00,71.17,71.42,71.17,71.41,45020.0,63.6704,63.8941,63.6704,63.8852,45020.0
2022-07-22 09:40:00,71.39,71.42,71.23,71.27,23118.0,63.8673,63.8941,63.7241,63.7599,23118.0
2022-07-22 09:45:00,71.28,71.35,71.16,71.25,31886.0,63.7688,63.8315,63.6615,63.742,31886.0
2022-07-22 09:50:00,71.24,71.4,71.2,71.32,32588.0,63.7331,63.8762,63.6973,63.8046,32588.0
2022-07-22 09:55:00,71.32,71.38,71.25,71.37,30361.0,63.8046,63.8583,63.742,63.8494,30361.0
2022-07-22 10:00:00,71.37,71.6,71.36,71.59,39228.0,63.8494,64.0551,63.8404,64.0462,39228.0
2022-07-22 10:05:00,71.6,71.68,71.54,71.58,28909.0,64.0551,64.1267,64.0015,64.0372,28909.0
2022-07-22 10:10:00,71.57,71.63,71.55,71.6,23992.0,64.0283,64.082,64.0104,64.0551,23992.0
2022-07-22 10:15:00,71.6,71.74,71.59,71.66,44648.0,64.0551,64.1804,64.0462,64.1088,44648.0
2022-07-22 10:20:00,71.65,71.74,71.62,71.72,18499.0,64.0999,64.1804,64.073,64.1625,18499.0
2022-07-22 10:25:00,71.67,71.74,71.62,71.7,23112.0,64.1178,64.1804,64.073,64.1446,23112.0
2022-07-22 10:30:00,71.69,71.73,71.64,71.68,32782.0,64.1356,64.1714,64.0909,64.1267,32782.0
2022-07-22 10:35:00,71.65,71.66,71.51,71.53,15565.0,64.0999,64.1088,63.9746,63.9925,15565.0
2022-07-22 10:40:00,71.54,71.56,71.47,71.48,20498.0,64.0015,64.0193,63.9388,63.9478,20498.0
2022-07-22 10:45:00,71.48,71.51,71.46,71.46,14531.0,63.9478,63.9746,63.9299,63.9299,14531.0
2022-07-22 10:50:00,71.45,71.52,71.45,71.49,18733.0,63.9209,63.9836,63.9209,63.9567,18733.0
2022-07-22 10:55:00,71.49,71.59,71.49,71.59,51831.0,63.9567,64.0462,63.9567,64.0462,51831.0
2022-07-22 11:00:00,71.58,71.58,71.42,71.47,17049.0,64.0372,64.0372,63.8941,63.9388,17049.0
2022-07-22 11:05:00,71.47,71.54,71.42,71.48,43829.0,63.9388,64.0015,63.8941,63.9478,43829.0
2022-07-22 11:10:00,71.47,71.5,71.41,71.42,17664.0,63.9388,63.9657,63.8852,63.8941,17664.0
2022-07-22 11:15:00,71.41,71.42,71.36,71.41,59930.0,63.8852,63.8941,63.8404,63.8852,59930.0
2022-07-22 11:20:00,71.41,71.54,71.4,71.54,43906.0,63.8852,64.0015,63.8762,64.0015,43906.0
2022-07-22 11:25:00,71.53,71.56,71.5,71.55,27399.0,63.9925,64.0193,63.9657,64.0104,27399.0
2022-07-22 11:30:00,71.55,71.68,71.54,71.64,17900.0,64.0104,64.1267,64.0015,64.0909,17900.0
2022-07-22 11:35:00,71.63,71.68,71.59,71.59,25758.0,64.082,64.1267,64.0462,64.0462,25758.0
2022-07-22 11:40:00,71.59,71.68,71.58,71.61,17712.0,64.0462,64.1267,64.0372,64.0641,17712.0
2022-07-22 11:45:00,71.59,71.6,71.5,71.53,11562.0,64.0462,64.0551,63.9657,63.9925,11562.0
2022-07-22 11:50:00,71.52,71.64,71.52,71.58,32847.0,63.9836,64.0909,63.9836,64.0372,32847.0
2022-07-22 11:55:00,71.56,71.56,71.5,71.55,10732.0,64.0193,64.0193,63.9657,64.0104,10732.0
2022-07-22 12:00:00,71.53,71.58,71.45,71.5,16091.0,63.9925,64.0372,63.9209,63.9657,16091.0
2022-07-22 12:05:00,71.5,71.52,71.36,71.39,13907.0,63.9657,63.9836,63.8404,63.8673,13907.0
2022-07-22 12:10:00,71.39,71.45,71.37,71.43,15703.0,63.8673,63.9209,63.8494,63.903,15703.0
2022-07-22 12:15:00,71.42,71.51,71.41,71.48,16168.0,63.8941,63.9746,63.8852,63.9478,16168.0
2022-07-22 12:20:00,71.48,71.53,71.44,71.52,11628.0,63.9478,63.9925,63.912,63.9836,11628.0
2022-07-22 12:25:00,71.52,71.52,71.46,71.49,22742.0,63.9836,63.9836,63.9299,63.9567,22742.0
2022-07-22 12:30:00,71.49,71.57,71.46,71.55,11190.0,63.9567,64.0283,63.9299,64.0104,11190.0
2022-07-22 12:35:00,71.54,71.54,71.34,71.36,10221.0,64.0015,64.0015,63.8225,63.8404,10221.0
2022-07-22 12:40:00,71.32,71.37,71.29,71.32,11290.0,63.8046,63.8494,63.7778,63.8046,11290.0
2022-07-22 12:45:00,71.31,71.37,71.3,71.34,14302.0,63.7957,63.8494,63.7867,63.8225,14302.0
2022-07-22 12:50:00,71.34,71.39,71.3,71.36,8167.0,63.8225,63.8673,63.7867,63.8404,8167.0
2022-07-22 12:55:00,71.34,71.38,71.33,71.35,7791.0,63.8225,63.8583,63.8136,63.8315,7791.0
2022-07-22 13:00:00,71.36,71.43,71.33,71.42,26883.0,63.8404,63.903,63.8136,63.8941,26883.0
2022-07-22 13:05:00,71.42,71.51,71.41,71.45,19148.0,63.8941,63.9746,63.8852,63.9209,19148.0
2022-07-22 13:10:00,71.44,71.52,71.43,71.49,9617.0,63.912,63.9836,63.903,63.9567,9617.0
2022-07-22 13:15:00,71.5,71.55,71.44,71.47,15133.0,63.9657,64.0104,63.912,63.9388,15133.0
2022-07-22 13:20:00,71.48,71.53,71.42,71.45,17156.0,63.9478,63.9925,63.8941,63.9209,17156.0
2022-07-22 13:25:00,71.44,71.5,71.43,71.48,15827.0,63.912,63.9657,63.903,63.9478,15827.0
2022-07-22 13:30:00,71.47,71.5,71.43,71.43,52740.0,63.9388,63.9657,63.903,63.903,52740.0
2022-07-22 13:35:00,71.43,71.5,71.39,71.47,32824.0,63.903,63.9657,63.8673,63.9388,32824.0
2022-07-22 13:40:00,71.46,71.51,71.41,71.51,11506.0,63.9299,63.9746,63.8852,63.9746,11506.0
2022-07-22 13:45:00,71.51,71.53,71.4,71.44,12121.0,63.9746,63.9925,63.8762,63.912,12121.0
2022-07-22 13:50:00,71.42,71.46,71.4,71.42,10209.0,63.8941,63.9299,63.8762,63.8941,10209.0
2022-07-22 13:55:00,71.41,71.48,71.39,71.46,13631.0,63.8852,63.9478,63.8673,63.9299,13631.0
2022-07-22 14:00:00,71.47,71.48,71.42,71.44,20999.0,63.9388,63.9478,63.8941,63.912,20999.0
2022-07-22 14:05:00,71.44,71.46,71.38,71.4,24216.0,63.912,63.9299,63.8583,63.8762,24216.0
2022-07-22 14:10:00,71.4,71.4,71.33,71.38,19713.0,63.8762,63.8762,63.8136,63.8583,19713.0
2022-07-22 14:15:00,71.4,71.43,71.34,71.38,21072.0,63.8762,63.903,63.8225,63.8583,21072.0
2022-07-22 14:20:00,71.39,71.41,71.33,71.33,17417.0,63.8673,63.8852,63.8136,63.8136,17417.0
2022-07-22 14:25:00,71.32,71.39,71.32,71.37,14440.0,63.8046,63.8673,63.8046,63.8494,14440.0
2022-07-22 14:30:00,71.36,71.4,71.3,71.36,17160.0,63.8404,63.8762,63.7867,63.8404,17160.0
2022-07-22 14:35:00,71.37,71.42,71.33,71.36,15404.0,63.8494,63.8941,63.8136,63.8404,15404.0
2022-07-22 14:40:00,71.35,71.35,71.27,71.27,17836.0,63.8315,63.8315,63.7599,63.7599,17836.0
2022-07-22 14:45:00,71.28,71.33,71.28,71.33,15222.0,63.7688,63.8136,63.7688,63.8136,15222.0
2022-07-22 14:50:00,71.33,71.44,71.32,71.42,50904.0,63.8136,63.912,63.8046,63.8941,50904.0
2022-07-22 14:55:00,71.42,71.51,71.42,71.46,26959.0,63.8941,63.9746,63.8941,63.9299,26959.0
2022-07-22 15:00:00,71.45,71.5,71.43,71.47,18400.0,63.9209,63.9657,63.903,63.9388,18400.0
2022-07-22 15:05:00,71.47,71.52,71.45,71.47,22171.0,63.9388,63.9836,63.9209,63.9388,22171.0
2022-07-22 15:10:00,71.48,71.64,71.46,71.64,26363.0,63.9478,64.0909,63.9299,64.0909,26363.0
2022-07-22 15:15:00,71.63,71.63,71.5,71.5,19180.0,64.082,64.082,63.9657,63.9657,19180.0
2022-07-22 15:20:00,71.5,71.56,71.49,71.54,17470.0,63.9657,64.0193,63.9567,64.0015,17470.0
2022-07-22 15:25:00,71.54,71.61,71.49,71.6,25946.0,64.0015,64.0641,63.9567,64.0551,25946.0
2022-07-22 15:30:00,71.61,71.74,71.61,71.65,42562.0,64.0641,64.1804,64.0641,64.0999,42562.0
2022-07-22 15:35:00,71.65,71.71,71.6,71.62,22449.0,64.0999,64.1535,64.0551,64.073,22449.0
2022-07-22 15:40:00,71.62,71.75,71.62,71.7,27743.0,64.073,64.1893,64.073,64.1446,27743.0
2022-07-22 15:45:00,71.7,71.71,71.55,71.65,56217.0,64.1446,64.1535,64.0104,64.0999,56217.0
2022-07-22 15:50:00,71.65,71.79,71.63,71.77,88312.0,64.0999,64.2251,64.082,64.2072,88312.0
2022-07-22 15:55:00,71.77,71.96,71.77,71.95,168084.0,64.2072,64.3772,64.2072,64.3682,168084.0
2022-07-25 09:30:00,71.79,71.87,71.61,71.87,37516.0,64.2251,64.2967,64.0641,64.2967,37516.0
2022-07-25 09:35:00,71.85,72.07,71.85,72.04,37028.0,64.2788,64.4756,64.2788,64.4488,37028.0
2022-07-25 09:40:00,72.05,72.1,71.64,71.7,61159.0,64.4577,64.5024,64.0909,64.1446,61159.0
2022-07-25 09:45:00,71.7,71.77,71.6,71.64,61256.0,64.1446,64.2072,64.0551,64.0909,61256.0
2022-07-25 09:50:00,71.65,71.83,71.62,71.78,33510.0,64.0999,64.2609,64.073,64.2162,33510.0
2022-07-25 09:55:00,71.79,71.91,71.69,71.91,26638.0,64.2251,64.3325,64.1356,64.3325,26638.0
2022-07-25 10:00:00,71.9,71.95,71.79,71.95,53346.0,64.3235,64.3682,64.2251,64.3682,53346.0
2022-07-25 10:05:00,71.95,72.06,71.94,71.96,22565.0,64.3682,64.4667,64.3593,64.3772,22565.0
2022-07-25 10:10:00,71.97,71.99,71.92,71.97,25919.0,64.3861,64.404,64.3414,64.3861,25919.0
2022-07-25 10:15:00,71.94,72.02,71.89,72.01,47337.0,64.3593,64.4309,64.3146,64.4219,47337.0
2022-07-25 10:20:00,71.99,72.1,71.96,72.08,24159.0,64.404,64.5024,64.3772,64.4845,24159.0
2022-07-25 10:25:00,72.08,72.14,72.02,72.06,37678.0,64.4845,64.5382,64.4309,64.4667,37678.0
2022-07-25 10:30:00,72.06,72.07,71.98,72.02,48778.0,64.4667,64.4756,64.3951,64.4309,48778.0
2022-07-25 10:35:00,72.01,72.02,71.89,71.99,122990.0,64.4219,64.4309,64.3146,64.404,122990.0
2022-07-25 10:40:00,72.0,72.15,71.99,72.12,44187.0,64.413,64.5472,64.404,64.5203,44187.0
2022-07-25 10:45:00,72.12,72.2,72.08,72.16,34785.0,64.5203,64.5919,64.4845,64.5561,34785.0
2022-07-25 10:50:00,72.16,72.23,72.15,72.17,42478.0,64.5561,64.6187,64.5472,64.5651,42478.0
2022-07-25 10:55:00,72.17,72.28,72.17,72.23,32940.0,64.5651,64.6635,64.5651,64.6187,32940.0
2022-07-25 11:00:00,72.24,72.31,72.23,72.28,33718.0,64.6277,64.6903,64.6187,64.6635,33718.0
2022-07-25 11:05:00,72.28,72.38,72.24,72.35,29157.0,64.6635,64.7529,64.6277,64.7261,29157.0
2022-07-25 11:10:00,72.35,72.39,72.29,72.31,20268.0,64.7261,64.7619,64.6724,64.6903,20268.0
2022-07-25 11:15:00,72.31,72.43,72.31,72.39,17946.0,64.6903,64.7977,64.6903,64.7619,17946.0
2022-07-25 11:20:00,72.4,72.45,72.4,72.43,11737.0,64.7708,64.8156,64.7708,64.7977,11737.0
2022-07-25 11:25:00,72.43,72.51,72.4,72.48,41453.0,64.7977,64.8692,64.7708,64.8424,41453.0
2022-07-25 11:30:00,72.48,72.51,72.44,72.45,8266.0,64.8424,64.8692,64.8066,64.8156,8266.0
2022-07-25 11:35:00,72.45,72.48,72.39,72.41,19527.0,64.8156,64.8424,64.7619,64.7798,19527.0
2022-07-25 11:40:00,72.41,72.47,72.4,72.45,25796.0,64.7798,64.8335,64.7708,64.8156,25796.0
2022-07-25 11:45:00,72.44,72.51,72.39,72.5,37458.0,64.8066,64.8692,64.7619,64.8603,37458.0
2022-07-25 11:50:00,72.51,72.52,72.46,72.48,23288.0,64.8692,64.8782,64.8245,64.8424,23288.0
2022-07-25 11:55:00,72.48,72.5,72.45,72.45,12743.0,64.8424,64.8603,64.8156,64.8156,12743.0
2022-07-25 12:00:00,72.45,72.46,72.39,72.39,22381.0,64.8156,64.8245,64.7619,64.7619,22381.0
2022-07-25 12:05:00,72.39,72.44,72.27,72.28,24593.0,64.7619,64.8066,64.6545,64.6635,24593.0
2022-07-25 12:10:00,72.27,72.34,72.27,72.3,13107.0,64.6545,64.7172,64.6545,64.6814,13107.0
2022-07-25 12:15:00,72.31,72.33,72.26,72.29,14797.0,64.6903,64.7082,64.6456,64.6724,14797.0
2022-07-25 12:20:00,72.29,72.31,72.24,72.29,9108.0,64.6724,64.6903,64.6277,64.6724,9108.0
2022-07-25 12:25:00,72.31,72.39,72.3,72.39,25114.0,64.6903,64.7619,64.6814,64.7619,25114.0
2022-07-25 12:30:00,72.39,72.47,72.38,72.43,16477.0,64.7619,64.8335,64.7529,64.7977,16477.0
2022-07-25 12:35:00,72.44,72.47,72.38,72.39,8948.0,64.8066,64.8335,64.7529,64.7619,8948.0
2022-07-25 12:40:00,72.39,72.39,72.3,72.3,4743.0,64.7619,64.7619,64.6814,64.6814,4743.0
2022-07-25 12:45:00,72.3,72.37,72.3,72.37,16243.0,64.6814,64.744,64.6814,64.744,16243.0
2022-07-25 12:50:00,72.37,72.4,72.35,72.39,13540.0,64.744,64.7708,64.7261,64.7619,13540.0
2022-07-25 12:55:00,72.37,72.4,72.34,72.34,11444.0,64.744,64.7708,64.7172,64.7172,11444.0
2022-07-25 13:00:00,72.34,72.41,72.34,72.41,8978.0,64.7172,64.7798,64.7172,64.7798,8978.0
2022-07-25 13:05:00,72.41,72.43,72.4,72.42,7460.0,64.7798,64.7977,64.7708,64.7887,7460.0
2022-07-25 13:10:00,72.42,72.44,72.41,72.44,7850.0,64.7887,64.8066,64.7798,64.8066,7850.0
2022-07-25 13:15:00,72.44,72.46,72.42,72.46,7258.0,64.8066,64.8245,64.7887,64.8245,7258.0
2022-07-25 13:20:00,72.46,72.48,72.43,72.46,11593.0,64.8245,64.8424,64.7977,64.8245,11593.0
2022-07-25 13:25:00,72.45,72.45,72.37,72.39,19146.0,64.8156,64.8156,64.744,64.7619,19146.0
2022-07-25 13:30:00,72.39,72.4,72.34,72.36,11011.0,64.7619,64.7708,64.7172,64.735,11011.0
2022-07-25 13:35:00,72.36,72.37,72.34,72.37,12689.0,64.735,64.744,64.7172,64.744,12689.0
2022-07-25 13:40:00,72.35,72.37,72.31,72.36,13062.0,64.7261,64.744,64.6903,64.735,13062.0
2022-07-25 13:45:00,72.37,72.42,72.36,72.4,17607.0,64.744,64.7887,64.735,64.7708,17607.0
2022-07-25 13:50:00,72.42,72.42,72.33,72.34,6176.0,64.7887,64.7887,64.7082,64.7172,6176.0
2022-07-25 13:55:00,72.35,72.36,72.32,72.33,8204.0,64.7261,64.735,64.6993,64.7082,8204.0
2022-07-25 14:00:00,72.33,72.36,72.3,72.3,13074.0,64.7082,64.735,64.6814,64.6814,13074.0
2022-07-25 14:05:00,72.3,72.32,72.29,72.29,11413.0,64.6814,64.6993,64.6724,64.6724,11413.0
2022-07-25 14:10:00,72.29,72.35,72.29,72.31,13372.0,64.6724,64.7261,64.6724,64.6903,13372.0
2022-07-25 14:15:00,72.31,72.33,72.29,72.32,13766.0,64.6903,64.7082,64.6724,64.6993,13766.0
2022-07-25 14:20:00,72.31,72.37,72.29,72.37,18992.0,64.6903,64.744,64.6724,64.744,18992.0
2022-07-25 14:25:00,72.37,72.37,72.34,72.35,13208.0,64.744,64.744,64.7172,64.7261,13208.0
2022-07-25 14:30:00,72.35,72.36,72.28,72.31,17327.0,64.7261,64.735,64.6635,64.6903,17327.0
2022-07-25 14:35:00,72.32,72.36,72.31,72.34,12214.0,64.6993,64.735,64.6903,64.7172,12214.0
2022-07-25 14:40:00,72.34,72.39,72.34,72.38,6149.0,64.7172,64.7619,64.7172,64.7529,6149.0
2022-07-25 14:45:00,72.38,72.4,72.34,72.39,8716.0,64.7529,64.7708,64.7172,64.7619,8716.0
2022-07-25 14:50:00,72.36,72.39,72.35,72.39,11009.0,64.735,64.7619,64.7261,64.7619,11009.0
2022-07-25 14:55:00,72.39,72.42,72.38,72.41,19216.0,64.7619,64.7887,64.7529,64.7798,19216.0
2022-07-25 15:00:00,72.41,72.44,72.39,72.42,29979.0,64.7798,64.8066,64.7619,64.7887,29979.0
2022-07-25 15:05:00,72.43,72.44,72.3,72.38,37396.0,64.7977,64.8066,64.6814,64.7529,37396.0
2022-07-25 15:10:00,72.39,72.44,72.39,72.41,14453.0,64.7619,64.8066,64.7619,64.7798,14453.0
2022-07-25 15:15:00,72.41,72.42,72.35,72.39,14399.0,64.7798,64.7887,64.7261,64.7619,14399.0
2022-07-25 15:20:00,72.38,72.43,72.37,72.42,10229.0,64.7529,64.7977,64.744,64.7887,10229.0
2022-07-25 15:25:00,72.43,72.44,72.38,72.38,23060.0,64.7977,64.8066,64.7529,64.7529,23060.0
2022-07-25 15:30:00,72.38,72.45,72.36,72.42,39121.0,64.7529,64.8156,64.735,64.7887,39121.0
2022-07-25 15:35:00,72.42,72.51,72.4,72.5,25956.0,64.7887,64.8692,64.7708,64.8603,25956.0
2022-07-25 15:40:00,72.5,72.54,72.44,72.5,42987.0,64.8603,64.8961,64.8066,64.8603,42987.0
2022-07-25 15:45:00,72.49,72.57,72.48,72.57,51029.0,64.8513,64.9229,64.8424,64.9229,51029.0
2022-07-25 15:50:00,72.56,72.68,72.53,72.66,106011.0,64.914,65.0213,64.8871,65.0034,106011.0
2022-07-25 15:55:00,72.65,72.7,72.65,72.69,148900.0,64.9945,65.0392,64.9945,65.0303,148900.0
2022-07-26 09:30:00,72.71,72.98,72.57,72.94,90239.0,65.0482,65.2897,64.9229,65.2539,90239.0
2022-07-26 09:35:00,72.95,73.16,72.84,72.99,53027.0,65.2629,65.4507,65.1645,65.2987,53027.0
2022-07-26 09:40:00,72.97,73.18,72.96,73.03,28948.0,65.2808,65.4686,65.2718,65.3344,28948.0
2022-07-26 09:45:00,73.06,73.25,73.06,73.11,26649.0,65.3613,65.5313,65.3613,65.406,26649.0
2022-07-26 09:50:00,73.08,73.2,73.05,73.2,26709.0,65.3792,65.4865,65.3523,65.4865,26709.0
2022-07-26 09:55:00,73.19,73.2,72.99,73.09,20484.0,65.4776,65.4865,65.2987,65.3881,20484.0
2022-07-26 10:00:00,73.09,73.14,72.93,73.01,20896.0,65.3881,65.4329,65.245,65.3166,20896.0
2022-07-26 10:05:00,72.99,73.06,72.88,72.95,19214.0,65.2987,65.3613,65.2002,65.2629,19214.0
2022-07-26 10:10:00,72.94,73.02,72.89,72.97,18082.0,65.2539,65.3255,65.2092,65.2808,18082.0
2022-07-26 10:15:00,72.99,73.08,72.96,73.05,14688.0,65.2987,65.3792,65.2718,65.3523,14688.0
2022-07-26 10:20:00,73.05,73.06,72.95,72.97,12186.0,65.3523,65.3613,65.2629,65.2808,12186.0
2022-07-26 10:25:00,72.97,73.04,72.96,73.02,14833.0,65.2808,65.3434,65.2718,65.3255,14833.0
2022-07-26 10:30:00,73.02,73.09,72.99,73.07,14389.0,65.3255,65.3881,65.2987,65.3702,14389.0
2022-07-26 10:35:00,73.08,73.13,73.03,73.04,52413.0,65.3792,65.4239,65.3344,65.3434,52413.0
2022-07-26 10:40:00,73.04,73.14,73.04,73.11,32590.0,65.3434,65.4329,65.3434,65.406,32590.0
2022-07-26 10:45:00,73.11,73.2,73.05,73.05,17725.0,65.406,65.4865,65.3523,65.3523,17725.0
2022-07-26 10:50:00,73.04,73.04,72.96,72.98,19710.0,65.3434,65.3434,65.2718,65.2897,19710.0
2022-07-26 10:55:00,72.97,73.1,72.94,73.07,16482.0,65.2808,65.3971,65.2539,65.3702,16482.0
2022-07-26 11:00:00,73.08,73.17,73.08,73.17,9468.0,65.3792,65.4597,65.3792,65.4597,9468.0
2022-07-26 11:05:00,73.16,73.21,73.11,73.13,14856.0,65.4507,65.4955,65.406,65.4239,14856.0
2022-07-26 11:10:00,73.13,73.16,73.08,73.1,10449.0,65.4239,65.4507,65.3792,65.3971,10449.0
2022-07-26 11:15:00,73.11,73.15,73.07,73.07,15262.0,65.406,65.4418,65.3702,65.3702,15262.0
2022-07-26 11:20:00,73.06,73.11,73.01,73.02,31863.0,65.3613,65.406,65.3166,65.3255,31863.0
2022-07-26 11:25:00,73.02,73.09,73.02,73.06,17606.0,65.3255,65.3881,65.3255,65.3613,17606.0
2022-07-26 11:30:00,73.06,73.12,73.02,73.05,21255.0,65.3613,65.415,65.3255,65.3523,21255.0
2022-07-26 11:35:00,73.04,73.05,73.0,73.01,13449.0,65.3434,65.3523,65.3076,65.3166,13449.0
2022-07-26 11:40:00,73.02,73.04,72.99,73.01,11311.0,65.3255,65.3434,65.2987,65.3166,11311.0
2022-07-26 11:45:00,73.01,73.09,73.0,73.06,18602.0,65.3166,65.3881,65.3076,65.3613,18602.0
2022-07-26 11:50:00,73.05,73.07,73.0,73.03,9882.0,65.3523,65.3702,65.3076,65.3344,9882.0
2022-07-26 11:55:00,73.03,73.13,73.02,73.11,11496.0,65.3344,65.4239,65.3255,65.406,11496.0
2022-07-26 12:00:00,73.12,73.17,73.12,73.16,9285.0,65.415,65.4597,65.415,65.4507,9285.0
2022-07-26 12:05:00,73.17,73.2,73.13,73.2,7970.0,65.4597,65.4865,65.4239,65.4865,7970.0
2022-07-26 12:10:00,73.2,73.24,73.19,73.2,10550.0,65.4865,65.5223,65.4776,65.4865,10550.0
2022-07-26 12:15:00,73.21,73.31,73.21,73.3,12250.0,65.4955,65.5849,65.4955,65.576,12250.0
2022-07-26 12:20:00,73.29,73.38,73.28,73.38,7720.0,65.567,65.6476,65.5581,65.6476,7720.0
2022-07-26 12:25:00,73.38,73.4,73.33,73.39,8031.0,65.6476,65.6655,65.6028,65.6565,8031.0
2022-07-26 12:30:00,73.38,73.43,73.38,73.41,5737.0,65.6476,65.6923,65.6476,65.6744,5737.0
2022-07-26 12:35:00,73.39,73.41,73.35,73.4,10429.0,65.6565,65.6744,65.6207,65.6655,10429.0
2022-07-26 12:40:00,73.41,73.42,73.35,73.4,14367.0,65.6744,65.6833,65.6207,65.6655,14367.0
2022-07-26 12:45:00,73.4,73.47,73.4,73.45,10112.0,65.6655,65.7281,65.6655,65.7102,10112.0
2022-07-26 12:50:00,73.46,73.48,73.41,73.44,8169.0,65.7191,65.737,65.6744,65.7012,8169.0
2022-07-26 12:55:00,73.44,73.49,73.42,73.45,6727.0,65.7012,65.746,65.6833,65.7102,6727.0
2022-07-26 13:00:00,73.45,73.49,73.42,73.48,9438.0,65.7102,65.746,65.6833,65.737,9438.0
2022-07-26 13:05:00,73.48,73.54,73.48,73.53,14700.0,65.737,65.7907,65.737,65.7818,14700.0
2022-07-26 13:10:00,73.53,73.58,73.52,73.55,13569.0,65.7818,65.8265,65.7728,65.7996,13569.0
2022-07-26 13:15:00,73.55,73.6,73.54,73.54,20628.0,65.7996,65.8444,65.7907,65.7907,20628.0
2022-07-26 13:20:00,73.55,73.59,73.53,73.57,5693.0,65.7996,65.8354,65.7818,65.8175,5693.0
2022-07-26 13:25:00,73.59,73.62,73.56,73.61,7870.0,65.8354,65.8623,65.8086,65.8533,7870.0
2022-07-26 13:30:00,73.62,73.65,73.54,73.55,16063.0,65.8623,65.8891,65.7907,65.7996,16063.0
2022-07-26 13:35:00,73.55,73.61,73.55,73.58,17076.0,65.7996,65.8533,65.7996,65.8265,17076.0
2022-07-26 13:40:00,73.59,73.59,73.52,73.56,8889.0,65.8354,65.8354,65.7728,65.8086,8889.0
2022-07-26 13:45:00,73.56,73.57,73.52,73.54,8472.0,65.8086,65.8175,65.7728,65.7907,8472.0
2022-07-26 13:50:00,73.52,73.55,73.51,73.55,8981.0,65.7728,65.7996,65.7639,65.7996,8981.0
2022-07-26 13:55:00,73.53,73.53,73.4,73.41,16268.0,65.7818,65.7818,65.6655,65.6744,16268.0
2022-07-26 14:00:00,73.4,73.51,73.37,73.5,18402.0,65.6655,65.7639,65.6386,65.7549,18402.0
2022-07-26 14:05:00,73.5,73.51,73.37,73.42,24851.0,65.7549,65.7639,65.6386,65.6833,24851.0
2022-07-26 14:10:00,73.42,73.47,73.41,73.44,9520.0,65.6833,65.7281,65.6744,65.7012,9520.0
2022-07-26 14:15:00,73.43,73.45,73.39,73.42,20288.0,65.6923,65.7102,65.6565,65.6833,20288.0
2022-07-26 14:20:00,73.41,73.45,73.37,73.41,15821.0,65.6744,65.7102,65.6386,65.6744,15821.0
2022-07-26 14:25:00,73.41,73.42,73.34,73.35,13938.0,65.6744,65.6833,65.6118,65.6207,13938.0
2022-07-26 14:30:00,73.36,73.43,73.34,73.34,17934.0,65.6297,65.6923,65.6118,65.6118,17934.0
2022-07-26 14:35:00,73.33,73.4,73.33,73.36,14545.0,65.6028,65.6655,65.6028,65.6297,14545.0
2022-07-26 14:40:00,73.37,73.38,73.27,73.32,30266.0,65.6386,65.6476,65.5492,65.5939,30266.0
2022-07-26 14:45:00,73.31,73.38,73.29,73.35,12107.0,65.5849,65.6476,65.567,65.6207,12107.0
2022-07-26 14:50:00,73.35,73.41,73.35,73.38,11178.0,65.6207,65.6744,65.6207,65.6476,11178.0
2022-07-26 14:55:00,73.38,73.41,73.36,73.39,13358.0,65.6476,65.6744,65.6297,65.6565,13358.0
2022-07-26 15:00:00,73.39,73.47,73.38,73.38,24321.0,65.6565,65.7281,65.6476,65.6476,24321.0
2022-07-26 15:05:00,73.37,73.38,73.27,73.34,24839.0,65.6386,65.6476,65.5492,65.6118,24839.0
2022-07-26 15:10:00,73.35,73.42,73.33,73.38,21673.0,65.6207,65.6833,65.6028,65.6476,21673.0
2022-07-26 15:15:00,73.36,73.41,73.36,73.38,13157.0,65.6297,65.6744,65.6297,65.6476,13157.0
2022-07-26 15:20:00,73.39,73.42,73.32,73.34,20406.0,65.6565,65.6833,65.5939,65.6118,20406.0
2022-07-26 15:25:00,73.34,73.42,73.33,73.42,13498.0,65.6118,65.6833,65.6028,65.6833,13498.0
2022-07-26 15:30:00,73.42,73.45,73.39,73.45,19693.0,65.6833,65.7102,65.6565,65.7102,19693.0
2022-07-26 15:35:00,73.45,73.54,73.44,73.53,35360.0,65.7102,65.7907,65.7012,65.7818,35360.0
2022-07-26 15:40:00,73.54,73.54,73.42,73.42,35451.0,65.7907,65.7907,65.6833,65.6833,35451.0
2022-07-26 15:45:00,73.42,73.44,73.35,73.39,55839.0,65.6833,65.7012,65.6207,65.6565,55839.0
2022-07-26 15:50:00,73.36,73.51,73.35,73.51,78631.0,65.6297,65.7639,65.6207,65.7639,78631.0
2022-07-26 15:55:00,73.51,73.58,73.47,73.49,204188.0,65.7639,65.8265,65.7281,65.746,204188.0
2022-07-27 09:30:00,73.15,73.29,72.82,73.27,79096.0,65.4418,65.567,65.1466,65.5492,79096.0
2022-07-27 09:35:00,73.2,73.4,73.19,73.39,26092.0,65.4865,65.6655,65.4776,65.6565,26092.0
2022-07-27 09:40:00,73.4,73.4,73.2,73.24,46230.0,65.6655,65.6655,65.4865,65.5223,46230.0
2022-07-27 09:45:00,73.23,73.27,72.98,73.05,42641.0,65.5134,65.5492,65.2897,65.3523,42641.0
2022-07-27 09:50:00,73.06,73.22,73.04,73.21,35389.0,65.3613,65.5044,65.3434,65.4955,35389.0
2022-07-27 09:55:00,73.2,73.2,73.07,73.07,28892.0,65.4865,65.4865,65.3702,65.3702,28892.0
2022-07-27 10:00:00,73.04,73.07,72.9,73.0,37226.0,65.3434,65.3702,65.2181,65.3076,37226.0
2022-07-27 10:05:00,72.98,73.0,72.81,72.85,24222.0,65.2897,65.3076,65.1376,65.1734,24222.0
2022-07-27 10:10:00,72.83,73.03,72.83,72.97,21711.0,65.1555,65.3344,65.1555,65.2808,21711.0
2022-07-27 10:15:00,72.98,73.03,72.96,72.97,23332.0,65.2897,65.3344,65.2718,65.2808,23332.0
2022-07-27 10:20:00,72.98,73.03,72.95,72.97,33798.0,65.2897,65.3344,65.2629,65.2808,33798.0
2022-07-27 10:25:00,72.97,72.99,72.9,72.94,21091.0,65.2808,65.2987,65.2181,65.2539,21091.0
2022-07-27 10:30:00,72.94,72.95,72.85,72.92,34172.0,65.2539,65.2629,65.1734,65.236,34172.0
2022-07-27 10:35:00,72.93,72.97,72.79,72.8,30416.0,65.245,65.2808,65.1197,65.1287,30416.0
2022-07-27 10:40:00,72.78,72.91,72.77,72.91,25532.0,65.1108,65.2271,65.1018,65.2271,25532.0
2022-07-27 10:45:00,72.93,73.01,72.91,72.93,24893.0,65.245,65.3166,65.2271,65.245,24893.0
2022-07-27 10:50:00,72.94,72.98,72.91,72.93,19831.0,65.2539,65.2897,65.2271,65.245,19831.0
2022-07-27 10:55:00,72.94,72.97,72.88,72.96,23909.0,65.2539,65.2808,65.2002,65.2718,23909.0
2022-07-27 11:00:00,72.95,73.11,72.94,73.1,26924.0,65.2629,65.406,65.2539,65.3971,26924.0
2022-07-27 11:05:00,73.09,73.1,72.99,73.0,21499.0,65.3881,65.3971,65.2987,65.3076,21499.0
2022-07-27 11:10:00,72.99,73.07,72.98,73.0,14896.0,65.2987,65.3702,65.2897,65.3076,14896.0
2022-07-27 11:15:00,73.01,73.05,72.97,72.99,24363.0,65.3166,65.3523,65.2808,65.2987,24363.0
2022-07-27 11:20:00,73.0,73.03,72.98,73.02,11345.0,65.3076,65.3344,65.2897,65.3255,11345.0
2022-07-27 11:25:00,73.02,73.05,73.0,73.02,23482.0,65.3255,65.3523,65.3076,65.3255,23482.0
2022-07-27 11:30:00,73.0,73.07,72.94,73.0,30906.0,65.3076,65.3702,65.2539,65.3076,30906.0
2022-07-27 11:35:00,72.99,73.03,72.92,72.93,23211.0,65.2987,65.3344,65.236,65.245,23211.0
2022-07-27 11:40:00,72.93,72.98,72.9,72.95,11348.0,65.245,65.2897,65.2181,65.2629,11348.0
2022-07-27 11:45:00,72.95,72.97,72.9,72.96,9646.0,65.2629,65.2808,65.2181,65.2718,9646.0
2022-07-27 11:50:00,72.97,73.03,72.97,73.01,16278.0,65.2808,65.3344,65.2808,65.3166,16278.0
2022-07-27 11:55:00,73.01,73.05,73.0,73.05,27063.0,65.3166,65.3523,65.3076,65.3523,27063.0
2022-07-27 12:00:00,73.05,73.12,73.04,73.05,15682.0,65.3523,65.415,65.3434,65.3523,15682.0
2022-07-27 12:05:00,73.05,73.08,73.01,73.05,16887.0,65.3523,65.3792,65.3166,65.3523,16887.0
2022-07-27 12:10:00,73.04,73.1,73.02,73.02,9650.0,65.3434,65.3971,65.3255,65.3255,9650.0
2022-07-27 12:15:00,73.02,73.03,72.97,73.02,10026.0,65.3255,65.3344,65.2808,65.3255,10026.0
2022-07-27 12:20:00,73.02,73.13,73.02,73.09,10705.0,65.3255,65.4239,65.3255,65.3881,10705.0
2022-07-27 12:25:00,73.08,73.1,72.98,73.05,13879.0,65.3792,65.3971,65.2897,65.3523,13879.0
2022-07-27 12:30:00,73.05,73.1,73.04,73.05,10374.0,65.3523,65.3971,65.3434,65.3523,10374.0
2022-07-27 12:35:00,73.03,73.05,73.01,73.02,12798.0,65.3344,65.3523,65.3166,65.3255,12798.0
2022-07-27 12:40:00,73.02,73.08,73.01,73.06,18470.0,65.3255,65.3792,65.3166,65.3613,18470.0
2022-07-27 12:45:00,73.06,73.13,73.06,73.1,11380.0,65.3613,65.4239,65.3613,65.3971,11380.0
2022-07-27 12:50:00,73.11,73.16,73.11,73.12,12813.0,65.406,65.4507,65.406,65.415,12813.0
2022-07-27 12:55:00,73.1,73.11,73.04,73.04,6928.0,65.3971,65.406,65.3434,65.3434,6928.0
2022-07-27 13:00:00,73.03,73.12,73.03,73.06,24809.0,65.3344,65.415,65.3344,65.3613,24809.0
2022-07-27 13:05:00,73.06,73.13,73.05,73.09,18062.0,65.3613,65.4239,65.3523,65.3881,18062.0
2022-07-27 13:10:00,73.09,73.09,72.97,73.0,24095.0,65.3881,65.3881,65.2808,65.3076,24095.0
2022-07-27 13:15:00,73.0,73.0,72.91,72.95,15222.0,65.3076,65.3076,65.2271,65.2629,15222.0
2022-07-27 13:20:00,72.97,73.03,72.96,73.01,15034.0,65.2808,65.3344,65.2718,65.3166,15034.0
2022-07-27 13:25:00,73.0,73.04,72.97,73.03,18403.0,65.3076,65.3434,65.2808,65.3344,18403.0
2022-07-27 13:30:00,73.03,73.06,72.98,72.98,21728.0,65.3344,65.3613,65.2897,65.2897,21728.0
2022-07-27 13:35:00,72.98,73.04,72.98,72.99,23226.0,65.2897,65.3434,65.2897,65.2987,23226.0
2022-07-27 13:40:00,72.98,73.05,72.97,72.98,28085.0,65.2897,65.3523,65.2808,65.2897,28085.0
2022-07-27 13:45:00,72.98,73.02,72.95,72.98,22910.0,65.2897,65.3255,65.2629,65.2897,22910.0
2022-07-27 13:50:00,73.0,73.01,72.96,72.98,19802.0,65.3076,65.3166,65.2718,65.2897,19802.0
2022-07-27 13:55:00,72.98,73.01,72.86,72.86,35201.0,65.2897,65.3166,65.1824,65.1824,35201.0
2022-07-27 14:00:00,72.87,72.97,72.8,72.83,53495.0,65.1913,65.2808,65.1287,65.1555,53495.0
2022-07-27 14:05:00,72.82,72.83,72.73,72.78,31505.0,65.1466,65.1555,65.0661,65.1108,31505.0
2022-07-27 14:10:00,72.76,72.88,72.75,72.78,29388.0,65.0929,65.2002,65.0839,65.1108,29388.0
2022-07-27 14:15:00,72.79,72.82,72.72,72.77,29770.0,65.1197,65.1466,65.0571,65.1018,29770.0
2022-07-27 14:20:00,72.78,72.81,72.73,72.73,30939.0,65.1108,65.1376,65.0661,65.0661,30939.0
2022-07-27 14:25:00,72.73,72.83,72.7,72.7,36645.0,65.0661,65.1555,65.0392,65.0392,36645.0
2022-07-27 14:30:00,72.7,72.77,72.57,72.57,41173.0,65.0392,65.1018,64.9229,64.9229,41173.0
2022-07-27 14:35:00,72.57,72.86,72.56,72.76,151828.0,64.9229,65.1824,64.914,65.0929,151828.0
2022-07-27 14:40:00,72.77,73.02,72.77,73.01,142374.0,65.1018,65.3255,65.1018,65.3166,142374.0
2022-07-27 14:45:00,73.03,73.03,72.82,72.82,84313.0,65.3344,65.3344,65.1466,65.1466,84313.0
2022-07-27 14:50:00,72.81,73.07,72.78,73.03,66884.0,65.1376,65.3702,65.1108,65.3344,66884.0
2022-07-27 14:55:00,73.03,73.14,72.93,72.97,102288.0,65.3344,65.4329,65.245,65.2808,102288.0
2022-07-27 15:00:00,72.98,73.1,72.95,73.1,75119.0,65.2897,65.3971,65.2629,65.3971,75119.0
2022-07-27 15:05:00,73.11,73.2,73.05,73.14,45386.0,65.406,65.4865,65.3523,65.4329,45386.0
2022-07-27 15:10:00,73.16,73.29,73.15,73.27,76417.0,65.4507,65.567,65.4418,65.5492,76417.0
2022-07-27 15:15:00,73.27,73.37,73.24,73.24,76455.0,65.5492,65.6386,65.5223,65.5223,76455.0
2022-07-27 15:20:00,73.25,73.27,73.18,73.25,51093.0,65.5313,65.5492,65.4686,65.5313,51093.0
2022-07-27 15:25:00,73.26,73.4,73.26,73.39,43897.0,65.5402,65.6655,65.5402,65.6565,43897.0
2022-07-27 15:30:00,73.39,73.4,73.26,73.3,75022.0,65.6565,65.6655,65.5402,65.576,75022.0
2022-07-27 15:35:00,73.31,73.33,73.24,73.33,92734.0,65.5849,65.6028,65.5223,65.6028,92734.0
2022-07-27 15:40:00,73.33,73.44,73.32,73.38,79590.0,65.6028,65.7012,65.5939,65.6476,79590.0
2022-07-27 15:45:00,73.38,73.39,73.24,73.28,95966.0,65.6476,65.6565,65.5223,65.5581,95966.0
2022-07-27 15:50:00,73.28,73.39,73.23,73.38,151890.0,65.5581,65.6565,65.5134,65.6476,151890.0
2022-07-27 15:55:00,73.38,73.45,73.18,73.18,322225.0,65.6476,65.7102,65.4686,65.4686,322225.0
2022-07-28 09:30:00,73.93,74.16,73.26,73.65,190012.0,66.1396,66.3454,65.5402,65.8891,190012.0
2022-07-28 09:35:00,73.65,74.08,73.54,73.82,89322.0,65.8891,66.2738,65.7907,66.0412,89322.0
2022-07-28 09:40:00,73.86,74.12,73.72,74.0,116596.0,66.077,66.3096,65.9517,66.2022,116596.0
2022-07-28 09:45:00,73.98,74.04,73.81,73.98,91622.0,66.1843,66.238,66.0323,66.1843,91622.0
2022-07-28 09:50:00,73.97,74.2,73.91,73.98,82307.0,66.1754,66.3812,66.1217,66.1843,82307.0
2022-07-28 09:55:00,73.98,74.1,73.84,73.84,51705.0,66.1843,66.2917,66.0591,66.0591,51705.0
2022-07-28 10:00:00,73.87,73.9,73.58,73.62,44024.0,66.0859,66.1128,65.8265,65.8623,44024.0
2022-07-28 10:05:00,73.62,73.82,73.6,73.82,50636.0,65.8623,66.0412,65.8444,66.0412,50636.0
2022-07-28 10:10:00,73.81,74.06,73.81,73.96,42362.0,66.0323,66.2559,66.0323,66.1664,42362.0
2022-07-28 10:15:00,73.95,74.09,73.89,74.09,43147.0,66.1575,66.2827,66.1038,66.2827,43147.0
2022-07-28 10:20:00,74.09,74.2,74.07,74.13,53883.0,66.2827,66.3812,66.2649,66.3185,53883.0
2022-07-28 10:25:00,74.14,74.38,74.13,74.37,41077.0,66.3275,66.5422,66.3185,66.5332,41077.0
2022-07-28 10:30:00,74.38,74.62,74.38,74.58,56494.0,66.5422,66.7569,66.5422,66.7211,56494.0
2022-07-28 10:35:00,74.58,74.94,74.58,74.87,56024.0,66.7211,67.0432,66.7211,66.9806,56024.0
2022-07-28 10:40:00,74.83,75.0,74.79,74.95,101286.0,66.9448,67.0969,66.909,67.0521,101286.0
2022-07-28 10:45:00,74.94,75.15,74.9,75.09,80579.0,67.0432,67.231,67.0074,67.1774,80579.0
2022-07-28 10:50:00,75.08,75.11,74.96,75.01,40426.0,67.1684,67.1953,67.0611,67.1058,40426.0
2022-07-28 10:55:00,75.0,75.03,74.9,74.99,48922.0,67.0969,67.1237,67.0074,67.0879,48922.0
2022-07-28 11:00:00,74.98,74.99,74.82,74.84,57375.0,67.079,67.0879,66.9358,66.9537,57375.0
2022-07-28 11:05:00,74.83,74.86,74.69,74.69,44416.0,66.9448,66.9716,66.8195,66.8195,44416.0
2022-07-28 11:10:00,74.7,74.9,74.7,74.88,43242.0,66.8285,67.0074,66.8285,66.9895,43242.0
2022-07-28 11:15:00,74.88,75.01,74.84,75.01,62636.0,66.9895,67.1058,66.9537,67.1058,62636.0
2022-07-28 11:20:00,75.0,75.04,74.9,75.03,85360.0,67.0969,67.1326,67.0074,67.1237,85360.0
2022-07-28 11:25:00,75.03,75.05,74.95,74.96,60690.0,67.1237,67.1416,67.0521,67.0611,60690.0
2022-07-28 11:30:00,74.97,74.98,74.77,74.85,54248.0,67.07,67.079,66.8911,66.9627,54248.0
2022-07-28 11:35:00,74.86,74.92,74.84,74.84,35033.0,66.9716,67.0253,66.9537,66.9537,35033.0
2022-07-28 11:40:00,74.84,74.88,74.81,74.85,44668.0,66.9537,66.9895,66.9269,66.9627,44668.0
2022-07-28 11:45:00,74.85,74.97,74.85,74.96,33017.0,66.9627,67.07,66.9627,67.0611,33017.0
2022-07-28 11:50:00,74.97,75.02,74.89,74.92,54093.0,67.07,67.1147,66.9984,67.0253,54093.0
2022-07-28 11:55:00,74.92,74.92,74.7,74.74,29633.0,67.0253,67.0253,66.8285,66.8643,29633.0
2022-07-28 12:00:00,74.75,74.76,74.61,74.68,29219.0,66.8732,66.8821,66.748,66.8106,29219.0
2022-07-28 12:05:00,74.69,74.76,74.65,74.76,24594.0,66.8195,66.8821,66.7837,66.8821,24594.0
2022-07-28 12:10:00,74.77,74.84,74.76,74.81,28020.0,66.8911,66.9537,66.8821,66.9269,28020.0
2022-07-28 12:15:00,74.81,74.81,74.75,74.79,19629.0,66.9269,66.9269,66.8732,66.909,19629.0
2022-07-28 12:20:00,74.79,74.82,74.76,74.77,17350.0,66.909,66.9358,66.8821,66.8911,17350.0
2022-07-28 12:25:00,74.78,74.83,74.75,74.79,21186.0,66.9,66.9448,66.8732,66.909,21186.0
2022-07-28 12:30:00,74.78,74.79,74.68,74.7,31188.0,66.9,66.909,66.8106,66.8285,31188.0
2022-07-28 12:35:00,74.71,74.83,74.7,74.81,19939.0,66.8374,66.9448,66.8285,66.9269,19939.0
2022-07-28 12:40:00,74.81,74.89,74.77,74.87,26553.0,66.9269,66.9984,66.8911,66.9806,26553.0
2022-07-28 12:45:00,74.87,74.92,74.84,74.84,17751.0,66.9806,67.0253,66.9537,66.9537,17751.0
2022-07-28 12:50:00,74.85,75.02,74.85,74.98,23445.0,66.9627,67.1147,66.9627,67.079,23445.0
2022-07-28 12:55:00,74.98,75.06,74.97,75.03,21758.0,67.079,67.1505,67.07,67.1237,21758.0
2022-07-28 13:00:00,75.02,75.03,74.93,74.96,25731.0,67.1147,67.1237,67.0342,67.0611,25731.0
2022-07-28 13:05:00,74.96,75.06,74.93,75.05,16409.0,67.0611,67.1505,67.0342,67.1416,16409.0
2022-07-28 13:10:00,75.05,75.06,74.97,75.04,19888.0,67.1416,67.1505,67.07,67.1326,19888.0
2022-07-28 13:15:00,75.04,75.1,75.01,75.04,18308.0,67.1326,67.1863,67.1058,67.1326,18308.0
2022-07-28 13:20:00,75.05,75.15,75.0,75.1,25059.0,67.1416,67.231,67.0969,67.1863,25059.0
2022-07-28 13:25:00,75.1,75.2,75.09,75.2,29139.0,67.1863,67.2758,67.1774,67.2758,29139.0
2022-07-28 13:30:00,75.18,75.29,75.17,75.28,42704.0,67.2579,67.3563,67.2489,67.3473,42704.0
2022-07-28 13:35:00,75.28,75.28,75.17,75.2,58612.0,67.3473,67.3473,67.2489,67.2758,58612.0
2022-07-28 13:40:00,75.22,75.38,75.22,75.29,21790.0,67.2937,67.4368,67.2937,67.3563,21790.0
2022-07-28 13:45:00,75.29,75.35,75.26,75.31,18211.0,67.3563,67.41,67.3295,67.3742,18211.0
2022-07-28 13:50:00,75.31,75.36,75.28,75.33,29897.0,67.3742,67.4189,67.3473,67.3921,29897.0
2022-07-28 13:55:00,75.33,75.41,75.33,75.36,25434.0,67.3921,67.4637,67.3921,67.4189,25434.0
2022-07-28 14:00:00,75.35,75.36,75.25,75.35,22077.0,67.41,67.4189,67.3205,67.41,22077.0
2022-07-28 14:05:00,75.33,75.36,75.3,75.31,23734.0,67.3921,67.4189,67.3652,67.3742,23734.0
2022-07-28 14:10:00,75.32,75.44,75.31,75.39,41623.0,67.3831,67.4905,67.3742,67.4458,41623.0
2022-07-28 14:15:00,75.4,75.49,75.39,75.44,25642.0,67.4547,67.5352,67.4458,67.4905,25642.0
2022-07-28 14:20:00,75.44,75.6,75.44,75.59,40680.0,67.4905,67.6336,67.4905,67.6247,40680.0
2022-07-28 14:25:00,75.58,75.64,75.56,75.61,26241.0,67.6157,67.6694,67.5978,67.6426,26241.0
2022-07-28 14:30:00,75.61,75.63,75.53,75.53,84368.0,67.6426,67.6605,67.571,67.571,84368.0
2022-07-28 14:35:00,75.54,75.58,75.48,75.56,52079.0,67.58,67.6157,67.5263,67.5978,52079.0
2022-07-28 14:40:00,75.56,75.58,75.51,75.57,43430.0,67.5978,67.6157,67.5531,67.6068,43430.0
2022-07-28 14:45:00,75.58,75.62,75.56,75.6,32779.0,67.6157,67.6515,67.5978,67.6336,32779.0
2022-07-28 14:50:00,75.59,75.61,75.56,75.6,57245.0,67.6247,67.6426,67.5978,67.6336,57245.0
2022-07-28 14:55:00,75.61,75.61,75.58,75.6,32027.0,67.6426,67.6426,67.6157,67.6336,32027.0
2022-07-28 15:00:00,75.6,75.68,75.59,75.66,60925.0,67.6336,67.7052,67.6247,67.6873,60925.0
2022-07-28 15:05:00,75.66,75.72,75.62,75.72,55251.0,67.6873,67.741,67.6515,67.741,55251.0
2022-07-28 15:10:00,75.72,75.74,75.67,75.67,42776.0,67.741,67.7589,67.6963,67.6963,42776.0
2022-07-28 15:15:00,75.69,75.73,75.66,75.7,37291.0,67.7141,67.7499,67.6873,67.7231,37291.0
2022-07-28 15:20:00,75.7,75.83,75.7,75.81,74331.0,67.7231,67.8394,67.7231,67.8215,74331.0
2022-07-28 15:25:00,75.82,75.89,75.8,75.87,62266.0,67.8304,67.8931,67.8126,67.8752,62266.0
2022-07-28 15:30:00,75.86,75.89,75.79,75.81,85609.0,67.8662,67.8931,67.8036,67.8215,85609.0
2022-07-28 15:35:00,75.81,75.91,75.78,75.88,75710.0,67.8215,67.911,67.7947,67.8841,75710.0
2022-07-28 15:40:00,75.89,75.89,75.79,75.83,77732.0,67.8931,67.8931,67.8036,67.8394,77732.0
2022-07-28 15:45:00,75.82,75.93,75.82,75.92,109830.0,67.8304,67.9289,67.8304,67.9199,109830.0
2022-07-28 15:50:00,75.93,76.0,75.87,75.91,214264.0,67.9289,67.9915,67.8752,67.911,214264.0
2022-07-28 15:55:00,75.91,75.91,75.8,75.82,310445.0,67.911,67.911,67.8126,67.8304,310445.0
2022-07-29 09:30:00,75.84,76.23,75.65,76.22,199062.0,67.8483,68.1972,67.6784,68.1883,199062.0
2022-07-29 09:35:00,76.25,76.7,76.21,76.66,80399.0,68.2151,68.6177,68.1793,68.5819,80399.0
2022-07-29 09:40:00,76.63,76.73,76.41,76.59,73551.0,68.5551,68.6446,68.3583,68.5193,73551.0
2022-07-29 09:45:00,76.59,76.7,76.4,76.53,46806.0,68.5193,68.6177,68.3493,68.4656,46806.0
2022-07-29 09:50:00,76.52,76.82,76.5,76.81,39926.0,68.4567,68.7251,68.4388,68.7161,39926.0
2022-07-29 09:55:00,76.82,76.86,76.72,76.81,17782.0,68.7251,68.7609,68.6356,68.7161,17782.0
2022-07-29 10:00:00,76.82,76.82,76.53,76.63,59298.0,68.7251,68.7251,68.4656,68.5551,59298.0
2022-07-29 10:05:00,76.63,76.66,76.53,76.59,33981.0,68.5551,68.5819,68.4656,68.5193,33981.0
2022-07-29 10:10:00,76.59,76.74,76.58,76.73,34389.0,68.5193,68.6535,68.5104,68.6446,34389.0
2022-07-29 10:15:00,76.73,76.77,76.6,76.72,31899.0,68.6446,68.6803,68.5283,68.6356,31899.0
2022-07-29 10:20:00,76.71,76.79,76.69,76.7,25220.0,68.6267,68.6982,68.6088,68.6177,25220.0
2022-07-29 10:25:00,76.7,76.82,76.7,76.73,54176.0,68.6177,68.7251,68.6177,68.6446,54176.0
2022-07-29 10:30:00,76.73,76.91,76.72,76.91,29857.0,68.6446,68.8056,68.6356,68.8056,29857.0
2022-07-29 10:35:00,76.9,76.94,76.77,76.78,37363.0,68.7966,68.8324,68.6803,68.6893,37363.0
2022-07-29 10:40:00,76.79,76.85,76.71,76.75,26227.0,68.6982,68.7519,68.6267,68.6624,26227.0
2022-07-29 10:45:00,76.76,76.78,76.67,76.72,21110.0,68.6714,68.6893,68.5909,68.6356,21110.0
2022-07-29 10:50:00,76.72,76.72,76.64,76.65,17071.0,68.6356,68.6356,68.564,68.573,17071.0
2022-07-29 10:55:00,76.64,76.68,76.56,76.6,21768.0,68.564,68.5998,68.4925,68.5283,21768.0
2022-07-29 11:00:00,76.62,76.71,76.61,76.71,24127.0,68.5461,68.6267,68.5372,68.6267,24127.0
2022-07-29 11:05:00,76.72,76.77,76.67,76.77,19214.0,68.6356,68.6803,68.5909,68.6803,19214.0
2022-07-29 11:10:00,76.78,76.9,76.74,76.87,17503.0,68.6893,68.7966,68.6535,68.7698,17503.0
2022-07-29 11:15:00,76.88,76.92,76.84,76.89,18365.0,68.7787,68.8145,68.743,68.7877,18365.0
2022-07-29 11:20:00,76.89,76.99,76.87,76.98,17633.0,68.7877,68.8772,68.7698,68.8682,17633.0
2022-07-29 11:25:00,76.97,77.1,76.96,77.08,69037.0,68.8593,68.9756,68.8503,68.9577,69037.0
2022-07-29 11:30:00,77.09,77.12,77.01,77.04,20967.0,68.9666,68.9935,68.895,68.9219,20967.0
2022-07-29 11:35:00,77.04,77.14,77.01,77.14,18799.0,68.9219,69.0114,68.895,69.0114,18799.0
2022-07-29 11:40:00,77.14,77.29,77.13,77.29,27250.0,69.0114,69.1455,69.0024,69.1455,27250.0
2022-07-29 11:45:00,77.31,77.38,77.3,77.36,55661.0,69.1634,69.2261,69.1545,69.2082,55661.0
2022-07-29 11:50:00,77.38,77.59,77.36,77.59,65723.0,69.2261,69.4139,69.2082,69.4139,65723.0
2022-07-29 11:55:00,77.59,77.61,77.51,77.54,28685.0,69.4139,69.4318,69.3424,69.3692,28685.0
2022-07-29 12:00:00,77.55,77.55,77.34,77.34,30550.0,69.3781,69.3781,69.1903,69.1903,30550.0
2022-07-29 12:05:00,77.34,77.38,77.28,77.33,27085.0,69.1903,69.2261,69.1366,69.1813,27085.0
2022-07-29 12:10:00,77.34,77.47,77.31,77.46,59341.0,69.1903,69.3066,69.1634,69.2976,59341.0
2022-07-29 12:15:00,77.46,77.53,77.43,77.48,45166.0,69.2976,69.3603,69.2708,69.3155,45166.0
2022-07-29 12:20:00,77.48,77.53,77.41,77.47,57225.0,69.3155,69.3603,69.2529,69.3066,57225.0
2022-07-29 12:25:00,77.47,77.54,77.46,77.5,57505.0,69.3066,69.3692,69.2976,69.3334,57505.0
2022-07-29 12:30:00,77.5,77.54,77.49,77.52,23946.0,69.3334,69.3692,69.3245,69.3513,23946.0
2022-07-29 12:35:00,77.51,77.52,77.47,77.48,48271.0,69.3424,69.3513,69.3066,69.3155,48271.0
2022-07-29 12:40:00,77.48,77.52,77.48,77.5,16865.0,69.3155,69.3513,69.3155,69.3334,16865.0
2022-07-29 12:45:00,77.51,77.61,77.49,77.59,47031.0,69.3424,69.4318,69.3245,69.4139,47031.0
2022-07-29 12:50:00,77.58,77.58,77.5,77.53,18860.0,69.405,69.405,69.3334,69.3603,18860.0
2022-07-29 12:55:00,77.54,77.57,77.5,77.54,38901.0,69.3692,69.396,69.3334,69.3692,38901.0
2022-07-29 13:00:00,77.54,77.54,77.49,77.52,23489.0,69.3692,69.3692,69.3245,69.3513,23489.0
2022-07-29 13:05:00,77.52,77.57,77.49,77.5,31780.0,69.3513,69.396,69.3245,69.3334,31780.0
2022-07-29 13:10:00,77.49,77.54,77.49,77.51,15358.0,69.3245,69.3692,69.3245,69.3424,15358.0
2022-07-29 13:15:00,77.51,77.52,77.41,77.45,13919.0,69.3424,69.3513,69.2529,69.2887,13919.0
2022-07-29 13:20:00,77.45,77.52,77.45,77.47,18625.0,69.2887,69.3513,69.2887,69.3066,18625.0
2022-07-29 13:25:00,77.46,77.48,77.41,77.44,13095.0,69.2976,69.3155,69.2529,69.2797,13095.0
2022-07-29 13:30:00,77.44,77.47,77.33,77.34,18910.0,69.2797,69.3066,69.1813,69.1903,18910.0
2022-07-29 13:35:00,77.34,77.37,77.3,77.3,107516.0,69.1903,69.2171,69.1545,69.1545,107516.0
2022-07-29 13:40:00,77.31,77.32,77.22,77.22,31518.0,69.1634,69.1724,69.0829,69.0829,31518.0
2022-07-29 13:45:00,77.23,77.26,77.15,77.17,20569.0,69.0919,69.1187,69.0203,69.0382,20569.0
2022-07-29 13:50:00,77.17,77.24,77.13,77.2,46894.0,69.0382,69.1008,69.0024,69.065,46894.0
2022-07-29 13:55:00,77.2,77.27,77.19,77.2,30160.0,69.065,69.1277,69.0561,69.065,30160.0
2022-07-29 14:00:00,77.21,77.37,77.18,77.29,168357.0,69.074,69.2171,69.0471,69.1455,168357.0
2022-07-29 14:05:00,77.3,77.3,77.07,77.07,30129.0,69.1545,69.1545,68.9487,68.9487,30129.0
2022-07-29 14:10:00,77.07,77.09,76.98,76.98,28740.0,68.9487,68.9666,68.8682,68.8682,28740.0
2022-07-29 14:15:00,76.96,76.98,76.85,76.89,48152.0,68.8503,68.8682,68.7519,68.7877,48152.0
2022-07-29 14:20:00,76.88,76.88,76.8,76.82,22837.0,68.7787,68.7787,68.7072,68.7251,22837.0
2022-07-29 14:25:00,76.82,76.97,76.81,76.9,54370.0,68.7251,68.8593,68.7161,68.7966,54370.0
2022-07-29 14:30:00,76.91,76.97,76.91,76.97,39240.0,68.8056,68.8593,68.8056,68.8593,39240.0
2022-07-29 14:35:00,76.95,77.02,76.9,76.94,33883.0,68.8414,68.904,68.7966,68.8324,33883.0
2022-07-29 14:40:00,76.93,76.95,76.87,76.92,37690.0,68.8235,68.8414,68.7698,68.8145,37690.0
2022-07-29 14:45:00,76.92,76.94,76.84,76.86,35599.0,68.8145,68.8324,68.743,68.7609,35599.0
2022-07-29 14:50:00,76.86,76.93,76.84,76.87,29440.0,68.7609,68.8235,68.743,68.7698,29440.0
2022-07-29 14:55:00,76.87,76.89,76.82,76.85,31197.0,68.7698,68.7877,68.7251,68.7519,31197.0
2022-07-29 15:00:00,76.86,76.9,76.84,76.86,90702.0,68.7609,68.7966,68.743,68.7609,90702.0
2022-07-29 15:05:00,76.86,76.9,76.84,76.86,49601.0,68.7609,68.7966,68.743,68.7609,49601.0
2022-07-29 15:10:00,76.87,76.88,76.74,76.79,49685.0,68.7698,68.7787,68.6535,68.6982,49685.0
2022-07-29 15:15:00,76.8,76.84,76.72,76.76,47452.0,68.7072,68.743,68.6356,68.6714,47452.0
2022-07-29 15:20:00,76.75,76.78,76.71,76.77,92622.0,68.6624,68.6893,68.6267,68.6803,92622.0
2022-07-29 15:25:00,76.78,76.8,76.75,76.76,47690.0,68.6893,68.7072,68.6624,68.6714,47690.0
2022-07-29 15:30:00,76.76,76.91,76.7,76.91,68357.0,68.6714,68.8056,68.6177,68.8056,68357.0
2022-07-29 15:35:00,76.91,76.94,76.8,76.84,95863.0,68.8056,68.8324,68.7072,68.743,95863.0
2022-07-29 15:40:00,76.84,76.88,76.81,76.84,85200.0,68.743,68.7787,68.7161,68.743,85200.0
2022-07-29 15:45:00,76.84,76.85,76.7,76.72,153587.0,68.743,68.7519,68.6177,68.6356,153587.0
2022-07-29 15:50:00,76.73,76.86,76.55,76.81,371101.0,68.6446,68.7609,68.4835,68.7161,371101.0
2022-07-29 15:55:00,76.82,76.97,76.68,76.89,613685.0,68.7251,68.8593,68.5998,68.7877,613685.0
2022-08-01 09:30:00,76.67,77.09,76.55,76.91,105066.0,68.5909,68.9666,68.4835,68.8056,105066.0
2022-08-01 09:35:00,76.89,77.22,76.82,77.2,49580.0,68.7877,69.0829,68.7251,69.065,49580.0
2022-08-01 09:40:00,77.21,77.27,76.93,76.97,110258.0,69.074,69.1277,68.8235,68.8593,110258.0
2022-08-01 09:45:00,76.97,77.07,76.82,76.91,33469.0,68.8593,68.9487,68.7251,68.8056,33469.0
2022-08-01 09:50:00,76.92,76.93,76.61,76.66,61634.0,68.8145,68.8235,68.5372,68.5819,61634.0
2022-08-01 09:55:00,76.63,76.83,76.57,76.73,44358.0,68.5551,68.734,68.5014,68.6446,44358.0
2022-08-01 10:00:00,76.73,76.75,76.49,76.56,60557.0,68.6446,68.6624,68.4298,68.4925,60557.0
2022-08-01 10:05:00,76.56,76.74,76.56,76.65,39150.0,68.4925,68.6535,68.4925,68.573,39150.0
2022-08-01 10:10:00,76.64,76.78,76.61,76.64,43693.0,68.564,68.6893,68.5372,68.564,43693.0
2022-08-01 10:15:00,76.63,76.69,76.38,76.39,172339.0,68.5551,68.6088,68.3314,68.3404,172339.0
2022-08-01 10:20:00,76.39,76.41,76.31,76.38,30523.0,68.3404,68.3583,68.2688,68.3314,30523.0
2022-08-01 10:25:00,76.39,76.39,76.2,76.21,32641.0,68.3404,68.3404,68.1704,68.1793,32641.0
2022-08-01 10:30:00,76.21,76.3,76.19,76.25,39662.0,68.1793,68.2599,68.1615,68.2151,39662.0
2022-08-01 10:35:00,76.26,76.32,76.14,76.32,89192.0,68.2241,68.2778,68.1167,68.2778,89192.0
2022-08-01 10:40:00,76.32,76.42,76.26,76.41,24223.0,68.2778,68.3672,68.2241,68.3583,24223.0
2022-08-01 10:45:00,76.43,76.47,76.39,76.43,32152.0,68.3762,68.412,68.3404,68.3762,32152.0
2022-08-01 10:50:00,76.42,76.54,76.42,76.5,41526.0,68.3672,68.4746,68.3672,68.4388,41526.0
2022-08-01 10:55:00,76.49,76.51,76.42,76.5,22347.0,68.4298,68.4477,68.3672,68.4388,22347.0
2022-08-01 11:00:00,76.5,76.52,76.31,76.32,38222.0,68.4388,68.4567,68.2688,68.2778,38222.0
2022-08-01 11:05:00,76.32,76.34,76.2,76.23,19899.0,68.2778,68.2957,68.1704,68.1972,19899.0
2022-08-01 11:10:00,76.22,76.24,76.14,76.21,27356.0,68.1883,68.2062,68.1167,68.1793,27356.0
2022-08-01 11:15:00,76.23,76.29,76.17,76.18,20026.0,68.1972,68.2509,68.1436,68.1525,20026.0
2022-08-01 11:20:00,76.17,76.42,76.15,76.4,74142.0,68.1436,68.3672,68.1257,68.3493,74142.0
2022-08-01 11:25:00,76.39,76.49,76.38,76.47,27384.0,68.3404,68.4298,68.3314,68.412,27384.0
2022-08-01 11:30:00,76.48,76.59,76.48,76.58,19056.0,68.4209,68.5193,68.4209,68.5104,19056.0
2022-08-01 11:35:00,76.59,76.61,76.5,76.53,13782.0,68.5193,68.5372,68.4388,68.4656,13782.0
2022-08-01 11:40:00,76.54,76.61,76.5,76.61,13692.0,68.4746,68.5372,68.4388,68.5372,13692.0
2022-08-01 11:45:00,76.62,76.62,76.51,76.58,21526.0,68.5461,68.5461,68.4477,68.5104,21526.0
2022-08-01 11:50:00,76.59,76.65,76.54,76.6,21790.0,68.5193,68.573,68.4746,68.5283,21790.0
2022-08-01 11:55:00,76.59,76.59,76.43,76.45,24428.0,68.5193,68.5193,68.3762,68.3941,24428.0
2022-08-01 12:00:00,76.46,76.46,76.39,76.42,26499.0,68.403,68.403,68.3404,68.3672,26499.0
2022-08-01 12:05:00,76.43,76.47,76.36,76.37,10975.0,68.3762,68.412,68.3135,68.3225,10975.0
2022-08-01 12:10:00,76.36,76.42,76.33,76.39,15207.0,68.3135,68.3672,68.2867,68.3404,15207.0
2022-08-01 12:15:00,76.38,76.42,76.37,76.38,17758.0,68.3314,68.3672,68.3225,68.3314,17758.0
2022-08-01 12:20:00,76.38,76.49,76.34,76.48,16218.0,68.3314,68.4298,68.2957,68.4209,16218.0
2022-08-01 12:25:00,76.5,76.55,76.47,76.49,15105.0,68.4388,68.4835,68.412,68.4298,15105.0
2022-08-01 12:30:00,76.47,76.55,76.46,76.55,17301.0,68.412,68.4835,68.403,68.4835,17301.0
2022-08-01 12:35:00,76.54,76.63,76.54,76.62,20935.0,68.4746,68.5551,68.4746,68.5461,20935.0
2022-08-01 12:40:00,76.61,76.69,76.59,76.69,78990.0,68.5372,68.6088,68.5193,68.6088,78990.0
2022-08-01 12:45:00,76.7,76.77,76.7,76.73,13164.0,68.6177,68.6803,68.6177,68.6446,13164.0
2022-08-01 12:50:00,76.73,76.74,76.62,76.62,14783.0,68.6446,68.6535,68.5461,68.5461,14783.0
2022-08-01 12:55:00,76.63,76.7,76.62,76.63,22140.0,68.5551,68.6177,68.5461,68.5551,22140.0
2022-08-01 13:00:00,76.62,76.64,76.5,76.53,19739.0,68.5461,68.564,68.4388,68.4656,19739.0
2022-08-01 13:05:00,76.54,76.65,76.52,76.64,13185.0,68.4746,68.573,68.4567,68.564,13185.0
2022-08-01 13:10:00,76.63,76.75,76.61,76.75,10227.0,68.5551,68.6624,68.5372,68.6624,10227.0
2022-08-01 13:15:00,76.75,76.82,76.72,76.73,13606.0,68.6624,68.7251,68.6356,68.6446,13606.0
2022-08-01 13:20:00,76.74,76.77,76.67,76.68,24725.0,68.6535,68.6803,68.5909,68.5998,24725.0
2022-08-01 13:25:00,76.67,76.72,76.58,76.6,24974.0,68.5909,68.6356,68.5104,68.5283,24974.0
2022-08-01 13:30:00,76.58,76.6,76.53,76.54,16741.0,68.5104,68.5283,68.4656,68.4746,16741.0
2022-08-01 13:35:00,76.53,76.64,76.53,76.61,17029.0,68.4656,68.564,68.4656,68.5372,17029.0
2022-08-01 13:40:00,76.62,76.65,76.51,76.54,25301.0,68.5461,68.573,68.4477,68.4746,25301.0
2022-08-01 13:45:00,76.54,76.57,76.42,76.57,26779.0,68.4746,68.5014,68.3672,68.5014,26779.0
2022-08-01 13:50:00,76.56,76.56,76.46,76.53,20022.0,68.4925,68.4925,68.403,68.4656,20022.0
2022-08-01 13:55:00,76.52,76.57,76.47,76.56,13555.0,68.4567,68.5014,68.412,68.4925,13555.0
2022-08-01 14:00:00,76.55,76.55,76.45,76.54,25021.0,68.4835,68.4835,68.3941,68.4746,25021.0
2022-08-01 14:05:00,76.51,76.55,76.43,76.45,20438.0,68.4477,68.4835,68.3762,68.3941,20438.0
2022-08-01 14:10:00,76.44,76.47,76.38,76.46,13366.0,68.3851,68.412,68.3314,68.403,13366.0
2022-08-01 14:15:00,76.49,76.55,76.46,76.5,18125.0,68.4298,68.4835,68.403,68.4388,18125.0
2022-08-01 14:20:00,76.51,76.52,76.43,76.48,21460.0,68.4477,68.4567,68.3762,68.4209,21460.0
2022-08-01 14:25:00,76.48,76.56,76.44,76.53,15653.0,68.4209,68.4925,68.3851,68.4656,15653.0
2022-08-01 14:30:00,76.52,76.64,76.5,76.58,20892.0,68.4567,68.564,68.4388,68.5104,20892.0
2022-08-01 14:35:00,76.59,76.64,76.57,76.6,16875.0,68.5193,68.564,68.5014,68.5283,16875.0
2022-08-01 14:40:00,76.6,76.65,76.55,76.56,20922.0,68.5283,68.573,68.4835,68.4925,20922.0
2022-08-01 14:45:00,76.57,76.64,76.56,76.58,30364.0,68.5014,68.564,68.4925,68.5104,30364.0
2022-08-01 14:50:00,76.57,76.58,76.5,76.56,21345.0,68.5014,68.5104,68.4388,68.4925,21345.0
2022-08-01 14:55:00,76.56,76.74,76.54,76.67,34099.0,68.4925,68.6535,68.4746,68.5909,34099.0
2022-08-01 15:00:00,76.67,76.73,76.63,76.68,55635.0,68.5909,68.6446,68.5551,68.5998,55635.0
2022-08-01 15:05:00,76.67,76.67,76.6,76.61,36057.0,68.5909,68.5909,68.5283,68.5372,36057.0
2022-08-01 15:10:00,76.6,76.65,76.58,76.65,24773.0,68.5283,68.573,68.5104,68.573,24773.0
2022-08-01 15:15:00,76.65,76.66,76.58,76.65,33259.0,68.573,68.5819,68.5104,68.573,33259.0
2022-08-01 15:20:00,76.65,76.66,76.59,76.65,19428.0,68.573,68.5819,68.5193,68.573,19428.0
2022-08-01 15:25:00,76.64,76.68,76.6,76.64,29165.0,68.564,68.5998,68.5283,68.564,29165.0
2022-08-01 15:30:00,76.64,76.69,76.62,76.69,45819.0,68.564,68.6088,68.5461,68.6088,45819.0
2022-08-01 15:35:00,76.69,76.7,76.61,76.63,33977.0,68.6088,68.6177,68.5372,68.5551,33977.0
2022-08-01 15:40:00,76.63,76.67,76.56,76.58,35460.0,68.5551,68.5909,68.4925,68.5104,35460.0
2022-08-01 15:45:00,76.58,76.67,76.53,76.66,56585.0,68.5104,68.5909,68.4656,68.5819,56585.0
2022-08-01 15:50:00,76.66,76.71,76.6,76.67,137518.0,68.5819,68.6267,68.5283,68.5909,137518.0
2022-08-01 15:55:00,76.67,76.77,76.61,76.68,165562.0,68.5909,68.6803,68.5372,68.5998,165562.0
2022-08-02 09:30:00,76.98,77.06,76.71,76.76,108216.0,68.8682,68.9398,68.6267,68.6714,108216.0
2022-08-02 09:35:00,76.76,76.83,76.62,76.64,41707.0,68.6714,68.734,68.5461,68.564,41707.0
2022-08-02 09:40:00,76.64,76.85,76.56,76.84,64722.0,68.564,68.7519,68.4925,68.743,64722.0
2022-08-02 09:45:00,76.85,76.85,76.62,76.66,28353.0,68.7519,68.7519,68.5461,68.5819,28353.0
2022-08-02 09:50:00,76.64,76.79,76.6,76.76,27885.0,68.564,68.6982,68.5283,68.6714,27885.0
2022-08-02 09:55:00,76.75,76.99,76.72,76.96,39073.0,68.6624,68.8772,68.6356,68.8503,39073.0
2022-08-02 10:00:00,76.96,77.03,76.86,76.97,23697.0,68.8503,68.9129,68.7609,68.8593,23697.0
2022-08-02 10:05:00,76.97,77.05,76.93,76.95,35299.0,68.8593,68.9308,68.8235,68.8414,35299.0
2022-08-02 10:10:00,76.96,77.02,76.83,76.84,48506.0,68.8503,68.904,68.734,68.743,48506.0
2022-08-02 10:15:00,76.83,76.94,76.82,76.92,41688.0,68.734,68.8324,68.7251,68.8145,41688.0
2022-08-02 10:20:00,76.91,77.09,76.89,77.08,21505.0,68.8056,68.9666,68.7877,68.9577,21505.0
2022-08-02 10:25:00,77.08,77.24,77.08,77.23,26162.0,68.9577,69.1008,68.9577,69.0919,26162.0
2022-08-02 10:30:00,77.23,77.36,77.21,77.32,33541.0,69.0919,69.2082,69.074,69.1724,33541.0
2022-08-02 10:35:00,77.34,77.4,77.31,77.34,21262.0,69.1903,69.244,69.1634,69.1903,21262.0
2022-08-02 10:40:00,77.34,77.43,77.32,77.42,29918.0,69.1903,69.2708,69.1724,69.2618,29918.0
2022-08-02 10:45:00,77.42,77.5,77.38,77.42,44063.0,69.2618,69.3334,69.2261,69.2618,44063.0
2022-08-02 10:50:00,77.42,77.45,77.36,77.39,91326.0,69.2618,69.2887,69.2082,69.235,91326.0
2022-08-02 10:55:00,77.4,77.47,77.27,77.29,43317.0,69.244,69.3066,69.1277,69.1455,43317.0
2022-08-02 11:00:00,77.28,77.31,77.16,77.16,26868.0,69.1366,69.1634,69.0292,69.0292,26868.0
2022-08-02 11:05:00,77.17,77.22,77.13,77.2,14255.0,69.0382,69.0829,69.0024,69.065,14255.0
2022-08-02 11:10:00,77.23,77.25,77.13,77.19,11352.0,69.0919,69.1098,69.0024,69.0561,11352.0
2022-08-02 11:15:00,77.2,77.21,77.14,77.17,33846.0,69.065,69.074,69.0114,69.0382,33846.0
2022-08-02 11:20:00,77.17,77.19,77.07,77.09,10706.0,69.0382,69.0561,68.9487,68.9666,10706.0
2022-08-02 11:25:00,77.09,77.19,77.09,77.15,23745.0,68.9666,69.0561,68.9666,69.0203,23745.0
2022-08-02 11:30:00,77.14,77.2,77.1,77.13,19925.0,69.0114,69.065,68.9756,69.0024,19925.0
2022-08-02 11:35:00,77.13,77.14,76.99,77.02,13147.0,69.0024,69.0114,68.8772,68.904,13147.0
2022-08-02 11:40:00,77.02,77.1,77.01,77.03,22801.0,68.904,68.9756,68.895,68.9129,22801.0
2022-08-02 11:45:00,77.06,77.13,77.04,77.11,14216.0,68.9398,69.0024,68.9219,68.9845,14216.0
2022-08-02 11:50:00,77.12,77.13,77.04,77.07,22935.0,68.9935,69.0024,68.9219,68.9487,22935.0
2022-08-02 11:55:00,77.06,77.06,76.95,76.95,17895.0,68.9398,68.9398,68.8414,68.8414,17895.0
2022-08-02 12:00:00,76.96,77.0,76.92,76.92,23027.0,68.8503,68.8861,68.8145,68.8145,23027.0
2022-08-02 12:05:00,76.92,76.96,76.84,76.88,40710.0,68.8145,68.8503,68.743,68.7787,40710.0
2022-08-02 12:10:00,76.88,76.94,76.84,76.94,10203.0,68.7787,68.8324,68.743,68.8324,10203.0
2022-08-02 12:15:00,76.94,76.97,76.86,76.87,16769.0,68.8324,68.8593,68.7609,68.7698,16769.0
2022-08-02 12:20:00,76.88,76.92,76.82,76.92,20875.0,68.7787,68.8145,68.7251,68.8145,20875.0
2022-08-02 12:25:00,76.92,76.94,76.85,76.88,17689.0,68.8145,68.8324,68.7519,68.7787,17689.0
2022-08-02 12:30:00,76.88,76.95,76.87,76.95,10666.0,68.7787,68.8414,68.7698,68.8414,10666.0
2022-08-02 12:35:00,76.94,76.98,76.9,76.95,15803.0,68.8324,68.8682,68.7966,68.8414,15803.0
2022-08-02 12:40:00,76.94,77.09,76.91,77.07,68296.0,68.8324,68.9666,68.8056,68.9487,68296.0
2022-08-02 12:45:00,77.06,77.21,77.06,77.2,42771.0,68.9398,69.074,68.9398,69.065,42771.0
2022-08-02 12:50:00,77.2,77.31,77.17,77.31,32696.0,69.065,69.1634,69.0382,69.1634,32696.0
2022-08-02 12:55:00,77.3,77.31,77.25,77.28,31200.0,69.1545,69.1634,69.1098,69.1366,31200.0
2022-08-02 13:00:00,77.27,77.3,77.23,77.27,22883.0,69.1277,69.1545,69.0919,69.1277,22883.0
2022-08-02 13:05:00,77.28,77.29,77.23,77.24,16960.0,69.1366,69.1455,69.0919,69.1008,16960.0
2022-08-02 13:10:00,77.26,77.27,77.21,77.23,32780.0,69.1187,69.1277,69.074,69.0919,32780.0
2022-08-02 13:15:00,77.23,77.3,77.22,77.29,16455.0,69.0919,69.1545,69.0829,69.1455,16455.0
2022-08-02 13:20:00,77.29,77.29,77.22,77.23,51758.0,69.1455,69.1455,69.0829,69.0919,51758.0
2022-08-02 13:25:00,77.23,77.24,77.03,77.06,37445.0,69.0919,69.1008,68.9129,68.9398,37445.0
2022-08-02 13:30:00,77.04,77.04,76.87,76.91,29432.0,68.9219,68.9219,68.7698,68.8056,29432.0
2022-08-02 13:35:00,76.9,76.93,76.83,76.87,26871.0,68.7966,68.8235,68.734,68.7698,26871.0
2022-08-02 13:40:00,76.88,76.93,76.85,76.87,14358.0,68.7787,68.8235,68.7519,68.7698,14358.0
2022-08-02 13:45:00,76.88,76.91,76.79,76.82,17191.0,68.7787,68.8056,68.6982,68.7251,17191.0
2022-08-02 13:50:00,76.83,76.83,76.75,76.78,18395.0,68.734,68.734,68.6624,68.6893,18395.0
2022-08-02 13:55:00,76.78,76.83,76.74,76.76,13907.0,68.6893,68.734,68.6535,68.6714,13907.0
2022-08-02 14:00:00,76.77,76.85,76.77,76.83,19856.0,68.6803,68.7519,68.6803,68.734,19856.0
2022-08-02 14:05:00,76.82,76.99,76.81,76.99,12558.0,68.7251,68.8772,68.7161,68.8772,12558.0
2022-08-02 14:10:00,77.0,77.01,76.91,76.99,19760.0,68.8861,68.895,68.8056,68.8772,19760.0
2022-08-02 14:15:00,76.98,76.99,76.85,76.86,18253.0,68.8682,68.8772,68.7519,68.7609,18253.0
2022-08-02 14:20:00,76.87,77.0,76.86,77.0,13317.0,68.7698,68.8861,68.7609,68.8861,13317.0
2022-08-02 14:25:00,77.01,77.06,76.99,77.06,12974.0,68.895,68.9398,68.8772,68.9398,12974.0
2022-08-02 14:30:00,77.05,77.11,77.02,77.02,77350.0,68.9308,68.9845,68.904,68.904,77350.0
2022-08-02 14:35:00,77.01,77.01,76.9,76.93,14337.0,68.895,68.895,68.7966,68.8235,14337.0
2022-08-02 14:40:00,76.94,77.0,76.93,76.96,9396.0,68.8324,68.8861,68.8235,68.8503,9396.0
2022-08-02 14:45:00,76.96,76.96,76.85,76.89,12265.0,68.8503,68.8503,68.7519,68.7877,12265.0
2022-08-02 14:50:00,76.9,76.93,76.84,76.92,17433.0,68.7966,68.8235,68.743,68.8145,17433.0
2022-08-02 14:55:00,76.91,76.92,76.74,76.79,24147.0,68.8056,68.8145,68.6535,68.6982,24147.0
2022-08-02 15:00:00,76.8,76.8,76.74,76.74,20923.0,68.7072,68.7072,68.6535,68.6535,20923.0
2022-08-02 15:05:00,76.75,76.75,76.67,76.69,24245.0,68.6624,68.6624,68.5909,68.6088,24245.0
2022-08-02 15:10:00,76.69,76.7,76.67,76.69,60399.0,68.6088,68.6177,68.5909,68.6088,60399.0
2022-08-02 15:15:00,76.68,76.69,76.5,76.51,64147.0,68.5998,68.6088,68.4388,68.4477,64147.0
2022-08-02 15:20:00,76.51,76.51,76.41,76.42,38142.0,68.4477,68.4477,68.3583,68.3672,38142.0
2022-08-02 15:25:00,76.41,76.43,76.31,76.42,65919.0,68.3583,68.3762,68.2688,68.3672,65919.0
2022-08-02 15:30:00,76.41,76.42,76.36,76.38,45196.0,68.3583,68.3672,68.3135,68.3314,45196.0
2022-08-02 15:35:00,76.37,76.46,76.36,76.42,62937.0,68.3225,68.403,68.3135,68.3672,62937.0
2022-08-02 15:40:00,76.42,76.43,76.35,76.41,57813.0,68.3672,68.3762,68.3046,68.3583,57813.0
2022-08-02 15:45:00,76.41,76.44,76.23,76.31,88385.0,68.3583,68.3851,68.1972,68.2688,88385.0
2022-08-02 15:50:00,76.31,76.31,75.95,75.95,194064.0,68.2688,68.2688,67.9467,67.9467,194064.0
2022-08-02 15:55:00,75.96,75.96,75.86,75.94,392058.0,67.9557,67.9557,67.8662,67.9378,392058.0
2022-08-03 09:30:00,75.89,75.89,75.6,75.7,116049.0,67.8931,67.8931,67.6336,67.7231,116049.0
2022-08-03 09:35:00,75.71,75.86,75.7,75.76,24880.0,67.732,67.8662,67.7231,67.7768,24880.0
2022-08-03 09:40:00,75.77,75.78,75.52,75.56,45721.0,67.7857,67.7947,67.5621,67.5978,45721.0
2022-08-03 09:45:00,75.54,75.72,75.48,75.66,47210.0,67.58,67.741,67.5263,67.6873,47210.0
2022-08-03 09:50:00,75.66,75.7,75.58,75.65,32718.0,67.6873,67.7231,67.6157,67.6784,32718.0
2022-08-03 09:55:00,75.65,75.65,75.23,75.25,31015.0,67.6784,67.6784,67.3026,67.3205,31015.0
2022-08-03 10:00:00,75.23,75.28,74.75,74.84,68053.0,67.3026,67.3473,66.8732,66.9537,68053.0
2022-08-03 10:05:00,74.84,75.08,74.78,75.05,133321.0,66.9537,67.1684,66.9,67.1416,133321.0
2022-08-03 10:10:00,75.06,75.36,75.02,75.35,28328.0,67.1505,67.4189,67.1147,67.41,28328.0
2022-08-03 10:15:00,75.34,75.37,75.26,75.28,24511.0,67.401,67.4279,67.3295,67.3473,24511.0
2022-08-03 10:20:00,75.27,75.31,75.19,75.23,21790.0,67.3384,67.3742,67.2668,67.3026,21790.0
2022-08-03 10:25:00,75.23,75.38,75.2,75.38,35101.0,67.3026,67.4368,67.2758,67.4368,35101.0
2022-08-03 10:30:00,75.4,75.67,75.4,75.65,36772.0,67.4547,67.6963,67.4547,67.6784,36772.0
2022-08-03 10:35:00,75.67,75.7,75.52,75.53,20111.0,67.6963,67.7231,67.5621,67.571,20111.0
2022-08-03 10:40:00,75.53,75.66,75.53,75.66,16400.0,67.571,67.6873,67.571,67.6873,16400.0
2022-08-03 10:45:00,75.67,75.95,75.66,75.95,14406.0,67.6963,67.9467,67.6873,67.9467,14406.0
2022-08-03 10:50:00,75.98,75.99,75.89,75.94,14042.0,67.9736,67.9825,67.8931,67.9378,14042.0
2022-08-03 10:55:00,75.92,76.04,75.91,76.02,30781.0,67.9199,68.0273,67.911,68.0094,30781.0
2022-08-03 11:00:00,76.04,76.12,75.98,75.98,25940.0,68.0273,68.0988,67.9736,67.9736,25940.0
2022-08-03 11:05:00,75.98,76.05,75.92,76.04,66053.0,67.9736,68.0362,67.9199,68.0273,66053.0
2022-08-03 11:10:00,76.03,76.03,75.9,75.94,19973.0,68.0183,68.0183,67.902,67.9378,19973.0
2022-08-03 11:15:00,75.95,76.04,75.84,75.84,67345.0,67.9467,68.0273,67.8483,67.8483,67345.0
2022-08-03 11:20:00,75.83,75.84,75.69,75.71,12451.0,67.8394,67.8483,67.7141,67.732,12451.0
2022-08-03 11:25:00,75.7,75.77,75.62,75.62,17822.0,67.7231,67.7857,67.6515,67.6515,17822.0
2022-08-03 11:30:00,75.62,75.75,75.62,75.67,15128.0,67.6515,67.7678,67.6515,67.6963,15128.0
2022-08-03 11:35:00,75.67,75.75,75.66,75.71,25035.0,67.6963,67.7678,67.6873,67.732,25035.0
2022-08-03 11:40:00,75.73,75.75,75.63,75.64,17935.0,67.7499,67.7678,67.6605,67.6694,17935.0
2022-08-03 11:45:00,75.63,75.64,75.55,75.61,24307.0,67.6605,67.6694,67.5889,67.6426,24307.0
2022-08-03 11:50:00,75.63,75.77,75.57,75.77,29109.0,67.6605,67.7857,67.6068,67.7857,29109.0
2022-08-03 11:55:00,75.77,75.86,75.77,75.85,12534.0,67.7857,67.8662,67.7857,67.8573,12534.0
2022-08-03 12:00:00,75.84,75.99,75.84,75.98,16366.0,67.8483,67.9825,67.8483,67.9736,16366.0
2022-08-03 12:05:00,75.99,75.99,75.92,75.97,13897.0,67.9825,67.9825,67.9199,67.9646,13897.0
2022-08-03 12:10:00,75.98,76.03,75.91,75.94,24421.0,67.9736,68.0183,67.911,67.9378,24421.0
2022-08-03 12:15:00,75.93,75.96,75.86,75.96,13518.0,67.9289,67.9557,67.8662,67.9557,13518.0
2022-08-03 12:20:00,75.97,76.17,75.97,76.12,38180.0,67.9646,68.1436,67.9646,68.0988,38180.0
2022-08-03 12:25:00,76.13,76.22,76.11,76.19,37380.0,68.1078,68.1883,68.0899,68.1615,37380.0
2022-08-03 12:30:00,76.19,76.41,76.19,76.41,35538.0,68.1615,68.3583,68.1615,68.3583,35538.0
2022-08-03 12:35:00,76.42,76.47,76.37,76.42,35278.0,68.3672,68.412,68.3225,68.3672,35278.0
2022-08-03 12:40:00,76.42,76.55,76.4,76.5,32376.0,68.3672,68.4835,68.3493,68.4388,32376.0
2022-08-03 12:45:00,76.49,76.58,76.46,76.58,29050.0,68.4298,68.5104,68.403,68.5104,29050.0
2022-08-03 12:50:00,76.59,76.67,76.5,76.65,44628.0,68.5193,68.5909,68.4388,68.573,44628.0
2022-08-03 12:55:00,76.67,76.77,76.67,76.76,29694.0,68.5909,68.6803,68.5909,68.6714,29694.0
2022-08-03 13:00:00,76.76,76.83,76.75,76.81,34661.0,68.6714,68.734,68.6624,68.7161,34661.0
2022-08-03 13:05:00,76.82,76.85,76.78,76.81,29980.0,68.7251,68.7519,68.6893,68.7161,29980.0
2022-08-03 13:10:00,76.82,76.83,76.73,76.77,24146.0,68.7251,68.734,68.6446,68.6803,24146.0
2022-08-03 13:15:00,76.77,76.78,76.72,76.76,24696.0,68.6803,68.6893,68.6356,68.6714,24696.0
2022-08-03 13:20:00,76.77,76.91,76.75,76.9,27799.0,68.6803,68.8056,68.6624,68.7966,27799.0
2022-08-03 13:25:00,76.91,77.0,76.87,76.99,27094.0,68.8056,68.8861,68.7698,68.8772,27094.0
2022-08-03 13:30:00,77.0,77.03,76.92,76.98,47582.0,68.8861,68.9129,68.8145,68.8682,47582.0
2022-08-03 13:35:00,76.98,77.02,76.9,76.98,31616.0,68.8682,68.904,68.7966,68.8682,31616.0
2022-08-03 13:40:00,76.97,77.0,76.91,76.97,30636.0,68.8593,68.8861,68.8056,68.8593,30636.0
2022-08-03 13:45:00,76.97,76.99,76.91,76.99,23533.0,68.8593,68.8772,68.8056,68.8772,23533.0
2022-08-03 13:50:00,76.99,77.1,76.99,77.09,24863.0,68.8772,68.9756,68.8772,68.9666,24863.0
2022-08-03 13:55:00,77.09,77.1,77.0,77.0,28107.0,68.9666,68.9756,68.8861,68.8861,28107.0
2022-08-03 14:00:00,76.99,76.99,76.82,76.9,26597.0,68.8772,68.8772,68.7251,68.7966,26597.0
2022-08-03 14:05:00,76.89,76.9,76.85,76.86,11954.0,68.7877,68.7966,68.7519,68.7609,11954.0
2022-08-03 14:10:00,76.87,76.94,76.85,76.94,9932.0,68.7698,68.8324,68.7519,68.8324,9932.0
2022-08-03 14:15:00,76.93,76.95,76.89,76.9,13019.0,68.8235,68.8414,68.7877,68.7966,13019.0
2022-08-03 14:20:00,76.89,76.91,76.81,76.86,15625.0,68.7877,68.8056,68.7161,68.7609,15625.0
2022-08-03 14:25:00,76.85,76.85,76.76,76.82,26205.0,68.7519,68.7519,68.6714,68.7251,26205.0
2022-08-03 14:30:00,76.81,76.87,76.78,76.8,12508.0,68.7161,68.7698,68.6893,68.7072,12508.0
2022-08-03 14:35:00,76.79,76.79,76.7,76.77,20593.0,68.6982,68.6982,68.6177,68.6803,20593.0
2022-08-03 14:40:00,76.76,76.82,76.7,76.71,31069.0,68.6714,68.7251,68.6177,68.6267,31069.0
2022-08-03 14:45:00,76.71,76.81,76.69,76.81,12155.0,68.6267,68.7161,68.6088,68.7161,12155.0
2022-08-03 14:50:00,76.81,76.88,76.78,76.82,13455.0,68.7161,68.7787,68.6893,68.7251,13455.0
2022-08-03 14:55:00,76.81,76.86,76.8,76.83,13794.0,68.7161,68.7609,68.7072,68.734,13794.0
2022-08-03 15:00:00,76.83,76.95,76.79,76.9,38629.0,68.734,68.8414,68.6982,68.7966,38629.0
2022-08-03 15:05:00,76.9,76.96,76.89,76.92,33345.0,68.7966,68.8503,68.7877,68.8145,33345.0
2022-08-03 15:10:00,76.91,77.0,76.9,76.95,32080.0,68.8056,68.8861,68.7966,68.8414,32080.0
2022-08-03 15:15:00,76.94,76.95,76.89,76.91,37303.0,68.8324,68.8414,68.7877,68.8056,37303.0
2022-08-03 15:20:00,76.9,76.93,76.84,76.87,40082.0,68.7966,68.8235,68.743,68.7698,40082.0
2022-08-03 15:25:00,76.86,76.89,76.77,76.89,107294.0,68.7609,68.7877,68.6803,68.7877,107294.0
2022-08-03 15:30:00,76.9,76.99,76.82,76.99,57373.0,68.7966,68.8772,68.7251,68.8772,57373.0
2022-08-03 15:35:00,76.99,77.04,76.96,76.98,53582.0,68.8772,68.9219,68.8503,68.8682,53582.0
2022-08-03 15:40:00,76.98,77.11,76.98,77.09,96053.0,68.8682,68.9845,68.8682,68.9666,96053.0
2022-08-03 15:45:00,77.09,77.19,77.07,77.16,64440.0,68.9666,69.0561,68.9487,69.0292,64440.0
2022-08-03 15:50:00,77.17,77.34,77.17,77.34,145079.0,69.0382,69.1903,69.0382,69.1903,145079.0
2022-08-03 15:55:00,77.34,77.4,77.24,77.25,349022.0,69.1903,69.244,69.1008,69.1098,349022.0
2022-08-04 09:30:00,77.5,77.99,77.46,77.79,199800.0,69.3334,69.7718,69.2976,69.5929,199800.0
2022-08-04 09:35:00,77.77,78.13,77.69,78.13,152676.0,69.575,69.897,69.5034,69.897,152676.0
2022-08-04 09:40:00,78.13,78.36,78.07,78.35,69298.0,69.897,70.1028,69.8434,70.0938,69298.0
2022-08-04 09:45:00,78.37,78.55,78.28,78.41,70545.0,70.1117,70.2728,70.0312,70.1475,70545.0
2022-08-04 09:50:00,78.43,78.49,78.31,78.49,37452.0,70.1654,70.2191,70.0581,70.2191,37452.0
2022-08-04 09:55:00,78.49,78.57,78.3,78.32,22524.0,70.2191,70.2907,70.0491,70.067,22524.0
2022-08-04 10:00:00,78.33,78.36,78.17,78.3,40211.0,70.076,70.1028,69.9328,70.0491,40211.0
2022-08-04 10:05:00,78.27,78.41,78.27,78.35,28112.0,70.0223,70.1475,70.0223,70.0938,28112.0
2022-08-04 10:10:00,78.35,78.52,78.35,78.52,24132.0,70.0938,70.2459,70.0938,70.2459,24132.0
2022-08-04 10:15:00,78.51,78.56,78.39,78.42,24671.0,70.237,70.2817,70.1296,70.1565,24671.0
2022-08-04 10:20:00,78.43,78.43,78.3,78.4,16363.0,70.1654,70.1654,70.0491,70.1386,16363.0
2022-08-04 10:25:00,78.39,78.4,78.3,78.33,25222.0,70.1296,70.1386,70.0491,70.076,25222.0
2022-08-04 10:30:00,78.33,78.39,78.26,78.37,48813.0,70.076,70.1296,70.0133,70.1117,48813.0
2022-08-04 10:35:00,78.36,78.53,78.36,78.53,29607.0,70.1028,70.2549,70.1028,70.2549,29607.0
2022-08-04 10:40:00,78.51,78.6,78.5,78.58,27244.0,70.237,70.3175,70.228,70.2996,27244.0
2022-08-04 10:45:00,78.58,78.76,78.56,78.72,46133.0,70.2996,70.4606,70.2817,70.4249,46133.0
2022-08-04 10:50:00,78.73,78.78,78.65,78.67,39386.0,70.4338,70.4785,70.3622,70.3801,39386.0
2022-08-04 10:55:00,78.68,78.68,78.52,78.56,66309.0,70.3891,70.3891,70.2459,70.2817,66309.0
2022-08-04 11:00:00,78.55,78.64,78.42,78.45,24244.0,70.2728,70.3533,70.1565,70.1833,24244.0
2022-08-04 11:05:00,78.48,78.57,78.41,78.41,41349.0,70.2101,70.2907,70.1475,70.1475,41349.0
2022-08-04 11:10:00,78.41,78.42,78.29,78.29,83134.0,70.1475,70.1565,70.0402,70.0402,83134.0
2022-08-04 11:15:00,78.29,78.31,78.21,78.23,29614.0,70.0402,70.0581,69.9686,69.9865,29614.0
2022-08-04 11:20:00,78.25,78.5,78.23,78.48,223631.0,70.0044,70.228,69.9865,70.2101,223631.0
2022-08-04 11:25:00,78.49,78.6,78.45,78.56,41029.0,70.2191,70.3175,70.1833,70.2817,41029.0
2022-08-04 11:30:00,78.58,78.61,78.54,78.57,54739.0,70.2996,70.3264,70.2638,70.2907,54739.0
2022-08-04 11:35:00,78.57,78.58,78.49,78.51,42542.0,70.2907,70.2996,70.2191,70.237,42542.0
2022-08-04 11:40:00,78.52,78.58,78.49,78.52,54507.0,70.2459,70.2996,70.2191,70.2459,54507.0
2022-08-04 11:45:00,78.53,78.56,78.5,78.53,38559.0,70.2549,70.2817,70.228,70.2549,38559.0
2022-08-04 11:50:00,78.54,78.57,78.49,78.53,31335.0,70.2638,70.2907,70.2191,70.2549,31335.0
2022-08-04 11:55:00,78.52,78.56,78.49,78.56,32780.0,70.2459,70.2817,70.2191,70.2817,32780.0
2022-08-04 12:00:00,78.56,78.64,78.5,78.5,40739.0,70.2817,70.3533,70.228,70.228,40739.0
2022-08-04 12:05:00,78.49,78.53,78.47,78.5,37428.0,70.2191,70.2549,70.2012,70.228,37428.0
2022-08-04 12:10:00,78.49,78.56,78.49,78.51,20265.0,70.2191,70.2817,70.2191,70.237,20265.0
2022-08-04 12:15:00,78.5,78.54,78.45,78.49,28016.0,70.228,70.2638,70.1833,70.2191,28016.0
2022-08-04 12:20:00,78.51,78.53,78.47,78.5,22330.0,70.237,70.2549,70.2012,70.228,22330.0
2022-08-04 12:25:00,78.51,78.57,78.48,78.54,24925.0,70.237,70.2907,70.2101,70.2638,24925.0
2022-08-04 12:30:00,78.54,78.55,78.48,78.55,25430.0,70.2638,70.2728,70.2101,70.2728,25430.0
2022-08-04 12:35:00,78.55,78.55,78.4,78.42,100323.0,70.2728,70.2728,70.1386,70.1565,100323.0
2022-08-04 12:40:00,78.42,78.43,78.32,78.37,18343.0,70.1565,70.1654,70.067,70.1117,18343.0
2022-08-04 12:45:00,78.37,78.38,78.28,78.28,18478.0,70.1117,70.1207,70.0312,70.0312,18478.0
2022-08-04 12:50:00,78.27,78.29,78.2,78.2,23932.0,70.0223,70.0402,69.9597,69.9597,23932.0
2022-08-04 12:55:00,78.21,78.23,78.13,78.13,13397.0,69.9686,69.9865,69.897,69.897,13397.0
2022-08-04 13:00:00,78.13,78.14,77.98,78.02,31756.0,69.897,69.906,69.7628,69.7986,31756.0
2022-08-04 13:05:00,78.01,78.02,77.91,77.96,24568.0,69.7897,69.7986,69.7002,69.7449,24568.0
2022-08-04 13:10:00,77.95,78.02,77.92,77.98,35572.0,69.736,69.7986,69.7092,69.7628,35572.0
2022-08-04 13:15:00,78.0,78.02,77.97,77.98,20621.0,69.7807,69.7986,69.7539,69.7628,20621.0
2022-08-04 13:20:00,77.98,77.99,77.89,77.97,22759.0,69.7628,69.7718,69.6823,69.7539,22759.0
2022-08-04 13:25:00,77.97,78.05,77.97,78.01,24094.0,69.7539,69.8255,69.7539,69.7897,24094.0
2022-08-04 13:30:00,78.01,78.04,77.94,78.04,27883.0,69.7897,69.8165,69.7271,69.8165,27883.0
2022-08-04 13:35:00,78.04,78.15,78.04,78.14,34541.0,69.8165,69.9149,69.8165,69.906,34541.0
2022-08-04 13:40:00,78.14,78.16,78.06,78.07,27174.0,69.906,69.9239,69.8344,69.8434,27174.0
2022-08-04 13:45:00,78.07,78.12,77.99,78.11,45430.0,69.8434,69.8881,69.7718,69.8791,45430.0
2022-08-04 13:50:00,78.11,78.13,78.09,78.11,25252.0,69.8791,69.897,69.8612,69.8791,25252.0
2022-08-04 13:55:00,78.09,78.12,78.01,78.08,16956.0,69.8612,69.8881,69.7897,69.8523,16956.0
2022-08-04 14:00:00,78.09,78.16,78.08,78.14,19624.0,69.8612,69.9239,69.8523,69.906,19624.0
2022-08-04 14:05:00,78.14,78.18,78.11,78.16,41003.0,69.906,69.9418,69.8791,69.9239,41003.0
2022-08-04 14:10:00,78.16,78.17,78.1,78.12,30913.0,69.9239,69.9328,69.8702,69.8881,30913.0
2022-08-04 14:15:00,78.09,78.11,78.05,78.11,14619.0,69.8612,69.8791,69.8255,69.8791,14619.0
2022-08-04 14:20:00,78.13,78.17,78.1,78.14,26874.0,69.897,69.9328,69.8702,69.906,26874.0
2022-08-04 14:25:00,78.15,78.22,78.13,78.21,19862.0,69.9149,69.9775,69.897,69.9686,19862.0
2022-08-04 14:30:00,78.21,78.27,78.18,78.2,23302.0,69.9686,70.0223,69.9418,69.9597,23302.0
2022-08-04 14:35:00,78.2,78.26,78.13,78.26,23586.0,69.9597,70.0133,69.897,70.0133,23586.0
2022-08-04 14:40:00,78.25,78.29,78.2,78.26,22623.0,70.0044,70.0402,69.9597,70.0133,22623.0
2022-08-04 14:45:00,78.25,78.26,78.2,78.22,41644.0,70.0044,70.0133,69.9597,69.9775,41644.0
2022-08-04 14:50:00,78.22,78.26,78.19,78.2,18919.0,69.9775,70.0133,69.9507,69.9597,18919.0
2022-08-04 14:55:00,78.2,78.24,78.17,78.18,18851.0,69.9597,69.9954,69.9328,69.9418,18851.0
2022-08-04 15:00:00,78.17,78.21,78.1,78.13,36936.0,69.9328,69.9686,69.8702,69.897,36936.0
2022-08-04 15:05:00,78.14,78.16,78.1,78.1,37160.0,69.906,69.9239,69.8702,69.8702,37160.0
2022-08-04 15:10:00,78.11,78.23,78.1,78.2,39092.0,69.8791,69.9865,69.8702,69.9597,39092.0
2022-08-04 15:15:00,78.2,78.26,78.16,78.2,40094.0,69.9597,70.0133,69.9239,69.9597,40094.0
2022-08-04 15:20:00,78.2,78.24,78.15,78.22,36332.0,69.9597,69.9954,69.9149,69.9775,36332.0
2022-08-04 15:25:00,78.22,78.22,78.12,78.13,51014.0,69.9775,69.9775,69.8881,69.897,51014.0
2022-08-04 15:30:00,78.13,78.14,78.1,78.11,43807.0,69.897,69.906,69.8702,69.8791,43807.0
2022-08-04 15:35:00,78.1,78.15,78.08,78.13,49235.0,69.8702,69.9149,69.8523,69.897,49235.0
2022-08-04 15:40:00,78.12,78.12,77.98,77.98,63186.0,69.8881,69.8881,69.7628,69.7628,63186.0
2022-08-04 15:45:00,77.98,78.0,77.94,77.97,73625.0,69.7628,69.7807,69.7271,69.7539,73625.0
2022-08-04 15:50:00,77.97,78.02,77.86,77.92,108296.0,69.7539,69.7986,69.6555,69.7092,108296.0
2022-08-04 15:55:00,77.92,78.0,77.85,77.98,179818.0,69.7092,69.7807,69.6465,69.7628,179818.0
2022-08-05 09:30:00,77.54,77.87,77.2,77.21,83125.0,69.3692,69.6644,69.065,69.074,83125.0
2022-08-05 09:35:00,77.2,77.41,77.0,77.16,68210.0,69.065,69.2529,68.8861,69.0292,68210.0
2022-08-05 09:40:00,77.19,77.63,77.17,77.53,55087.0,69.0561,69.4497,69.0382,69.3603,55087.0
2022-08-05 09:45:00,77.54,77.62,77.23,77.37,61158.0,69.3692,69.4408,69.0919,69.2171,61158.0
2022-08-05 09:50:00,77.34,77.58,77.34,77.47,26488.0,69.1903,69.405,69.1903,69.3066,26488.0
2022-08-05 09:55:00,77.47,77.52,77.31,77.33,24531.0,69.3066,69.3513,69.1634,69.1813,24531.0
2022-08-05 10:00:00,77.33,77.44,77.27,77.42,35936.0,69.1813,69.2797,69.1277,69.2618,35936.0
2022-08-05 10:05:00,77.4,77.53,77.36,77.37,25429.0,69.244,69.3603,69.2082,69.2171,25429.0
2022-08-05 10:10:00,77.39,77.41,77.21,77.28,28683.0,69.235,69.2529,69.074,69.1366,28683.0
2022-08-05 10:15:00,77.3,77.35,77.07,77.09,30012.0,69.1545,69.1992,68.9487,68.9666,30012.0
2022-08-05 10:20:00,77.07,77.07,76.8,76.84,31110.0,68.9487,68.9487,68.7072,68.743,31110.0
2022-08-05 10:25:00,76.83,76.87,76.63,76.79,83895.0,68.734,68.7698,68.5551,68.6982,83895.0
2022-08-05 10:30:00,76.78,76.81,76.59,76.59,90186.0,68.6893,68.7161,68.5193,68.5193,90186.0
2022-08-05 10:35:00,76.59,76.65,76.47,76.54,29464.0,68.5193,68.573,68.412,68.4746,29464.0
2022-08-05 10:40:00,76.55,76.58,76.42,76.45,25557.0,68.4835,68.5104,68.3672,68.3941,25557.0
2022-08-05 10:45:00,76.45,76.56,76.44,76.56,29978.0,68.3941,68.4925,68.3851,68.4925,29978.0
2022-08-05 10:50:00,76.55,76.66,76.54,76.62,52512.0,68.4835,68.5819,68.4746,68.5461,52512.0
2022-08-05 10:55:00,76.65,76.88,76.6,76.88,25675.0,68.573,68.7787,68.5283,68.7787,25675.0
2022-08-05 11:00:00,76.89,76.97,76.82,76.92,36100.0,68.7877,68.8593,68.7251,68.8145,36100.0
2022-08-05 11:05:00,76.91,77.03,76.82,76.86,25096.0,68.8056,68.9129,68.7251,68.7609,25096.0
2022-08-05 11:10:00,76.86,77.09,76.84,77.07,23442.0,68.7609,68.9666,68.743,68.9487,23442.0
2022-08-05 11:15:00,77.07,77.14,77.06,77.11,22751.0,68.9487,69.0114,68.9398,68.9845,22751.0
2022-08-05 11:20:00,77.12,77.29,77.12,77.28,19660.0,68.9935,69.1455,68.9935,69.1366,19660.0
2022-08-05 11:25:00,77.31,77.32,77.19,77.23,53158.0,69.1634,69.1724,69.0561,69.0919,53158.0
2022-08-05 11:30:00,77.21,77.27,77.17,77.25,19674.0,69.074,69.1277,69.0382,69.1098,19674.0
2022-08-05 11:35:00,77.27,77.28,77.06,77.1,37161.0,69.1277,69.1366,68.9398,68.9756,37161.0
2022-08-05 11:40:00,77.1,77.2,77.08,77.14,17159.0,68.9756,69.065,68.9577,69.0114,17159.0
2022-08-05 11:45:00,77.12,77.12,76.87,76.89,56759.0,68.9935,68.9935,68.7698,68.7877,56759.0
2022-08-05 11:50:00,76.9,76.96,76.81,76.94,24116.0,68.7966,68.8503,68.7161,68.8324,24116.0
2022-08-05 11:55:00,76.93,77.08,76.93,77.06,12323.0,68.8235,68.9577,68.8235,68.9398,12323.0
2022-08-05 12:00:00,77.05,77.19,77.02,77.19,22251.0,68.9308,69.0561,68.904,69.0561,22251.0
2022-08-05 12:05:00,77.19,77.22,77.15,77.2,13851.0,69.0561,69.0829,69.0203,69.065,13851.0
2022-08-05 12:10:00,77.2,77.27,77.19,77.27,16624.0,69.065,69.1277,69.0561,69.1277,16624.0
2022-08-05 12:15:00,77.27,77.3,77.14,77.19,20926.0,69.1277,69.1545,69.0114,69.0561,20926.0
2022-08-05 12:20:00,77.19,77.19,77.06,77.06,16319.0,69.0561,69.0561,68.9398,68.9398,16319.0
2022-08-05 12:25:00,77.06,77.07,76.99,77.07,26159.0,68.9398,68.9487,68.8772,68.9487,26159.0
2022-08-05 12:30:00,77.08,77.18,77.04,77.17,12690.0,68.9577,69.0471,68.9219,69.0382,12690.0
2022-08-05 12:35:00,77.16,77.16,77.09,77.11,23352.0,69.0292,69.0292,68.9666,68.9845,23352.0
2022-08-05 12:40:00,77.1,77.13,77.07,77.13,11898.0,68.9756,69.0024,68.9487,69.0024,11898.0
2022-08-05 12:45:00,77.14,77.28,77.13,77.19,19930.0,69.0114,69.1366,69.0024,69.0561,19930.0
2022-08-05 12:50:00,77.19,77.2,77.13,77.15,32020.0,69.0561,69.065,69.0024,69.0203,32020.0
2022-08-05 12:55:00,77.15,77.16,76.98,77.03,26968.0,69.0203,69.0292,68.8682,68.9129,26968.0
2022-08-05 13:00:00,77.04,77.22,77.03,77.17,18151.0,68.9219,69.0829,68.9129,69.0382,18151.0
2022-08-05 13:05:00,77.16,77.22,77.16,77.16,19593.0,69.0292,69.0829,69.0292,69.0292,19593.0
2022-08-05 13:10:00,77.16,77.22,77.13,77.2,15199.0,69.0292,69.0829,69.0024,69.065,15199.0
2022-08-05 13:15:00,77.18,77.22,77.15,77.17,16516.0,69.0471,69.0829,69.0203,69.0382,16516.0
2022-08-05 13:20:00,77.17,77.3,77.16,77.29,27325.0,69.0382,69.1545,69.0292,69.1455,27325.0
2022-08-05 13:25:00,77.29,77.33,77.22,77.22,15895.0,69.1455,69.1813,69.0829,69.0829,15895.0
2022-08-05 13:30:00,77.22,77.23,77.18,77.21,31960.0,69.0829,69.0919,69.0471,69.074,31960.0
2022-08-05 13:35:00,77.22,77.35,77.2,77.3,26997.0,69.0829,69.1992,69.065,69.1545,26997.0
2022-08-05 13:40:00,77.3,77.37,77.3,77.33,17652.0,69.1545,69.2171,69.1545,69.1813,17652.0
2022-08-05 13:45:00,77.33,77.35,77.29,77.29,19512.0,69.1813,69.1992,69.1455,69.1455,19512.0
2022-08-05 13:50:00,77.29,77.29,77.15,77.21,20585.0,69.1455,69.1455,69.0203,69.074,20585.0
2022-08-05 13:55:00,77.19,77.2,77.1,77.13,36848.0,69.0561,69.065,68.9756,69.0024,36848.0
2022-08-05 14:00:00,77.13,77.15,77.04,77.08,24537.0,69.0024,69.0203,68.9219,68.9577,24537.0
2022-08-05 14:05:00,77.08,77.09,77.02,77.06,25660.0,68.9577,68.9666,68.904,68.9398,25660.0
2022-08-05 14:10:00,77.05,77.07,76.96,76.97,27183.0,68.9308,68.9487,68.8503,68.8593,27183.0
2022-08-05 14:15:00,76.97,77.05,76.94,77.05,14009.0,68.8593,68.9308,68.8324,68.9308,14009.0
2022-08-05 14:20:00,77.04,77.14,77.0,77.14,11329.0,68.9219,69.0114,68.8861,69.0114,11329.0
2022-08-05 14:25:00,77.14,77.18,77.09,77.11,15469.0,69.0114,69.0471,68.9666,68.9845,15469.0
2022-08-05 14:30:00,77.1,77.15,77.04,77.15,12876.0,68.9756,69.0203,68.9219,69.0203,12876.0
2022-08-05 14:35:00,77.14,77.21,77.11,77.12,14498.0,69.0114,69.074,68.9845,68.9935,14498.0
2022-08-05 14:40:00,77.11,77.19,77.08,77.19,16180.0,68.9845,69.0561,68.9577,69.0561,16180.0
2022-08-05 14:45:00,77.19,77.2,77.13,77.14,24440.0,69.0561,69.065,69.0024,69.0114,24440.0
2022-08-05 14:50:00,77.13,77.26,77.12,77.24,36167.0,69.0024,69.1187,68.9935,69.1008,36167.0
2022-08-05 14:55:00,77.24,77.24,77.15,77.21,17090.0,69.1008,69.1008,69.0203,69.074,17090.0
2022-08-05 15:00:00,77.22,77.32,77.22,77.31,19750.0,69.0829,69.1724,69.0829,69.1634,19750.0
2022-08-05 15:05:00,77.29,77.3,77.21,77.25,23462.0,69.1455,69.1545,69.074,69.1098,23462.0
2022-08-05 15:10:00,77.26,77.31,77.26,77.27,19839.0,69.1187,69.1634,69.1187,69.1277,19839.0
2022-08-05 15:15:00,77.28,77.34,77.26,77.29,31748.0,69.1366,69.1903,69.1187,69.1455,31748.0
2022-08-05 15:20:00,77.3,77.32,77.22,77.28,17160.0,69.1545,69.1724,69.0829,69.1366,17160.0
2022-08-05 15:25:00,77.27,77.31,77.2,77.2,37538.0,69.1277,69.1634,69.065,69.065,37538.0
2022-08-05 15:30:00,77.2,77.29,77.18,77.26,48265.0,69.065,69.1455,69.0471,69.1187,48265.0
2022-08-05 15:35:00,77.25,77.3,77.18,77.2,46012.0,69.1098,69.1545,69.0471,69.065,46012.0
2022-08-05 15:40:00,77.18,77.2,77.13,77.19,54022.0,69.0471,69.065,69.0024,69.0561,54022.0
2022-08-05 15:45:00,77.18,77.28,77.17,77.25,84517.0,69.0471,69.1366,69.0382,69.1098,84517.0
2022-08-05 15:50:00,77.24,77.32,77.2,77.3,127334.0,69.1008,69.1724,69.065,69.1545,127334.0
2022-08-05 15:55:00,77.31,77.31,77.16,77.26,217909.0,69.1634,69.1634,69.0292,69.1187,217909.0
2022-08-08 09:30:00,77.85,78.15,77.82,77.92,87280.0,69.6465,69.9149,69.6197,69.7092,87280.0
2022-08-08 09:35:00,77.92,77.94,77.59,77.74,44783.0,69.7092,69.7271,69.4139,69.5481,44783.0
2022-08-08 09:40:00,77.74,77.88,77.59,77.59,51200.0,69.5481,69.6734,69.4139,69.4139,51200.0
2022-08-08 09:45:00,77.59,77.73,77.54,77.7,45330.0,69.4139,69.5392,69.3692,69.5123,45330.0
2022-08-08 09:50:00,77.69,77.79,77.6,77.77,23886.0,69.5034,69.5929,69.4229,69.575,23886.0
2022-08-08 09:55:00,77.77,77.89,77.76,77.77,31072.0,69.575,69.6823,69.566,69.575,31072.0
2022-08-08 10:00:00,77.73,77.81,77.57,77.62,19855.0,69.5392,69.6107,69.396,69.4408,19855.0
2022-08-08 10:05:00,77.63,77.67,77.53,77.56,43438.0,69.4497,69.4855,69.3603,69.3871,43438.0
2022-08-08 10:10:00,77.57,77.65,77.54,77.62,45791.0,69.396,69.4676,69.3692,69.4408,45791.0
2022-08-08 10:15:00,77.63,77.74,77.58,77.6,40263.0,69.4497,69.5481,69.405,69.4229,40263.0
2022-08-08 10:20:00,77.61,77.68,77.5,77.63,32859.0,69.4318,69.4944,69.3334,69.4497,32859.0
2022-08-08 10:25:00,77.64,77.83,77.61,77.76,37249.0,69.4587,69.6286,69.4318,69.566,37249.0
2022-08-08 10:30:00,77.74,77.76,77.65,77.75,21453.0,69.5481,69.566,69.4676,69.5571,21453.0
2022-08-08 10:35:00,77.76,77.78,77.69,77.76,19038.0,69.566,69.5839,69.5034,69.566,19038.0
2022-08-08 10:40:00,77.77,77.8,77.71,77.74,15358.0,69.575,69.6018,69.5213,69.5481,15358.0
2022-08-08 10:45:00,77.73,77.84,77.73,77.82,26177.0,69.5392,69.6376,69.5392,69.6197,26177.0
2022-08-08 10:50:00,77.83,77.85,77.77,77.79,11118.0,69.6286,69.6465,69.575,69.5929,11118.0
2022-08-08 10:55:00,77.8,77.8,77.72,77.72,20343.0,69.6018,69.6018,69.5302,69.5302,20343.0
2022-08-08 11:00:00,77.75,77.81,77.67,77.73,22346.0,69.5571,69.6107,69.4855,69.5392,22346.0
2022-08-08 11:05:00,77.73,77.76,77.68,77.7,23874.0,69.5392,69.566,69.4944,69.5123,23874.0
2022-08-08 11:10:00,77.69,77.7,77.61,77.62,15707.0,69.5034,69.5123,69.4318,69.4408,15707.0
2022-08-08 11:15:00,77.63,77.71,77.6,77.64,29490.0,69.4497,69.5213,69.4229,69.4587,29490.0
2022-08-08 11:20:00,77.63,77.66,77.56,77.58,15011.0,69.4497,69.4766,69.3871,69.405,15011.0
2022-08-08 11:25:00,77.58,77.61,77.56,77.58,12901.0,69.405,69.4318,69.3871,69.405,12901.0
2022-08-08 11:30:00,77.58,77.61,77.55,77.59,12799.0,69.405,69.4318,69.3781,69.4139,12799.0
2022-08-08 11:35:00,77.57,77.61,77.49,77.51,28351.0,69.396,69.4318,69.3245,69.3424,28351.0
2022-08-08 11:40:00,77.51,77.51,77.41,77.44,24681.0,69.3424,69.3424,69.2529,69.2797,24681.0
2022-08-08 11:45:00,77.45,77.53,77.43,77.5,22760.0,69.2887,69.3603,69.2708,69.3334,22760.0
2022-08-08 11:50:00,77.5,77.57,77.49,77.56,14062.0,69.3334,69.396,69.3245,69.3871,14062.0
2022-08-08 11:55:00,77.56,77.59,77.51,77.52,18122.0,69.3871,69.4139,69.3424,69.3513,18122.0
2022-08-08 12:00:00,77.52,77.55,77.43,77.43,17170.0,69.3513,69.3781,69.2708,69.2708,17170.0
2022-08-08 12:05:00,77.43,77.56,77.42,77.44,24732.0,69.2708,69.3871,69.2618,69.2797,24732.0
2022-08-08 12:10:00,77.42,77.46,77.28,77.37,19940.0,69.2618,69.2976,69.1366,69.2171,19940.0
2022-08-08 12:15:00,77.36,77.38,77.22,77.28,16760.0,69.2082,69.2261,69.0829,69.1366,16760.0
2022-08-08 12:20:00,77.29,77.32,77.24,77.24,12987.0,69.1455,69.1724,69.1008,69.1008,12987.0
2022-08-08 12:25:00,77.24,77.26,77.2,77.26,21808.0,69.1008,69.1187,69.065,69.1187,21808.0
2022-08-08 12:30:00,77.24,77.24,77.18,77.22,25746.0,69.1008,69.1008,69.0471,69.0829,25746.0
2022-08-08 12:35:00,77.21,77.22,77.12,77.14,20152.0,69.074,69.0829,68.9935,69.0114,20152.0
2022-08-08 12:40:00,77.13,77.19,77.1,77.17,14235.0,69.0024,69.0561,68.9756,69.0382,14235.0
2022-08-08 12:45:00,77.18,77.2,77.16,77.16,8981.0,69.0471,69.065,69.0292,69.0292,8981.0
2022-08-08 12:50:00,77.16,77.2,77.13,77.17,18762.0,69.0292,69.065,69.0024,69.0382,18762.0
2022-08-08 12:55:00,77.17,77.19,77.06,77.1,28632.0,69.0382,69.0561,68.9398,68.9756,28632.0
2022-08-08 13:00:00,77.11,77.15,77.06,77.13,17754.0,68.9845,69.0203,68.9398,69.0024,17754.0
2022-08-08 13:05:00,77.15,77.18,77.1,77.15,12905.0,69.0203,69.0471,68.9756,69.0203,12905.0
2022-08-08 13:10:00,77.15,77.19,77.14,77.18,13314.0,69.0203,69.0561,69.0114,69.0471,13314.0
2022-08-08 13:15:00,77.19,77.25,77.19,77.24,17867.0,69.0561,69.1098,69.0561,69.1008,17867.0
2022-08-08 13:20:00,77.25,77.27,77.18,77.19,10364.0,69.1098,69.1277,69.0471,69.0561,10364.0
2022-08-08 13:25:00,77.19,77.24,77.08,77.08,14756.0,69.0561,69.1008,68.9577,68.9577,14756.0
2022-08-08 13:30:00,77.08,77.14,77.08,77.12,13029.0,68.9577,69.0114,68.9577,68.9935,13029.0
2022-08-08 13:35:00,77.11,77.15,77.09,77.14,10953.0,68.9845,69.0203,68.9666,69.0114,10953.0
2022-08-08 13:40:00,77.13,77.17,77.06,77.08,21147.0,69.0024,69.0382,68.9398,68.9577,21147.0
2022-08-08 13:45:00,77.08,77.17,77.07,77.17,8747.0,68.9577,69.0382,68.9487,69.0382,8747.0
2022-08-08 13:50:00,77.18,77.22,77.15,77.19,15546.0,69.0471,69.0829,69.0203,69.0561,15546.0
2022-08-08 13:55:00,77.19,77.26,77.17,77.24,18282.0,69.0561,69.1187,69.0382,69.1008,18282.0
2022-08-08 14:00:00,77.23,77.27,77.16,77.17,9347.0,69.0919,69.1277,69.0292,69.0382,9347.0
2022-08-08 14:05:00,77.17,77.2,77.1,77.13,24560.0,69.0382,69.065,68.9756,69.0024,24560.0
2022-08-08 14:10:00,77.12,77.13,76.98,76.99,19579.0,68.9935,69.0024,68.8682,68.8772,19579.0
2022-08-08 14:15:00,76.99,77.01,76.91,76.96,23318.0,68.8772,68.895,68.8056,68.8503,23318.0
2022-08-08 14:20:00,76.97,77.0,76.93,76.97,19691.0,68.8593,68.8861,68.8235,68.8593,19691.0
2022-08-08 14:25:00,76.96,77.0,76.95,76.98,18251.0,68.8503,68.8861,68.8414,68.8682,18251.0
2022-08-08 14:30:00,76.98,77.02,76.95,76.98,19114.0,68.8682,68.904,68.8414,68.8682,19114.0
2022-08-08 14:35:00,76.98,77.05,76.95,77.04,16059.0,68.8682,68.9308,68.8414,68.9219,16059.0
2022-08-08 14:40:00,77.04,77.07,76.98,77.01,14121.0,68.9219,68.9487,68.8682,68.895,14121.0
2022-08-08 14:45:00,77.01,77.05,76.98,77.01,29566.0,68.895,68.9308,68.8682,68.895,29566.0
2022-08-08 14:50:00,77.02,77.05,76.97,77.0,8526.0,68.904,68.9308,68.8593,68.8861,8526.0
2022-08-08 14:55:00,77.0,77.1,76.99,77.06,12847.0,68.8861,68.9756,68.8772,68.9398,12847.0
2022-08-08 15:00:00,77.06,77.15,77.06,77.12,39659.0,68.9398,69.0203,68.9398,68.9935,39659.0
2022-08-08 15:05:00,77.12,77.13,77.05,77.07,11340.0,68.9935,69.0024,68.9308,68.9487,11340.0
2022-08-08 15:10:00,77.08,77.1,77.04,77.08,19344.0,68.9577,68.9756,68.9219,68.9577,19344.0
2022-08-08 15:15:00,77.07,77.07,77.02,77.03,9216.0,68.9487,68.9487,68.904,68.9129,9216.0
2022-08-08 15:20:00,77.04,77.13,77.01,77.13,19799.0,68.9219,69.0024,68.895,69.0024,19799.0
2022-08-08 15:25:00,77.13,77.17,77.1,77.14,21412.0,69.0024,69.0382,68.9756,69.0114,21412.0
2022-08-08 15:30:00,77.13,77.19,77.1,77.19,28746.0,69.0024,69.0561,68.9756,69.0561,28746.0
2022-08-08 15:35:00,77.19,77.25,77.15,77.17,27816.0,69.0561,69.1098,69.0203,69.0382,27816.0
2022-08-08 15:40:00,77.17,77.24,77.16,77.23,13677.0,69.0382,69.1008,69.0292,69.0919,13677.0
2022-08-08 15:45:00,77.24,77.24,77.12,77.13,58679.0,69.1008,69.1008,68.9935,69.0024,58679.0
2022-08-08 15:50:00,77.13,77.18,77.11,77.13,111134.0,69.0024,69.0471,68.9845,69.0024,111134.0
2022-08-08 15:55:00,77.13,77.26,77.11,77.19,185994.0,69.0024,69.1187,68.9845,69.0561,185994.0
2022-08-09 09:30:00,77.53,77.93,77.47,77.88,59800.0,69.3603,69.7181,69.3066,69.6734,59800.0
2022-08-09 09:35:00,77.88,77.93,77.74,77.77,24737.0,69.6734,69.7181,69.5481,69.575,24737.0
2022-08-09 09:40:00,77.77,77.81,77.65,77.65,29278.0,69.575,69.6107,69.4676,69.4676,29278.0
2022-08-09 09:45:00,77.66,77.85,77.63,77.81,24976.0,69.4766,69.6465,69.4497,69.6107,24976.0
2022-08-09 09:50:00,77.75,77.91,77.75,77.88,9704.0,69.5571,69.7002,69.5571,69.6734,9704.0
2022-08-09 09:55:00,77.88,78.05,77.87,78.05,55518.0,69.6734,69.8255,69.6644,69.8255,55518.0
2022-08-09 10:00:00,78.05,78.14,77.94,77.94,47153.0,69.8255,69.906,69.7271,69.7271,47153.0
2022-08-09 10:05:00,77.96,78.04,77.92,78.01,26701.0,69.7449,69.8165,69.7092,69.7897,26701.0
2022-08-09 10:10:00,78.01,78.03,77.85,77.92,33552.0,69.7897,69.8076,69.6465,69.7092,33552.0
2022-08-09 10:15:00,77.92,77.98,77.79,77.84,20345.0,69.7092,69.7628,69.5929,69.6376,20345.0
2022-08-09 10:20:00,77.85,77.97,77.83,77.94,20165.0,69.6465,69.7539,69.6286,69.7271,20165.0
2022-08-09 10:25:00,77.93,78.05,77.93,78.02,36141.0,69.7181,69.8255,69.7181,69.7986,36141.0
2022-08-09 10:30:00,78.04,78.04,77.92,77.95,38072.0,69.8165,69.8165,69.7092,69.736,38072.0
2022-08-09 10:35:00,77.94,78.03,77.94,77.94,19448.0,69.7271,69.8076,69.7271,69.7271,19448.0
2022-08-09 10:40:00,77.99,78.01,77.89,77.89,18909.0,69.7718,69.7897,69.6823,69.6823,18909.0
2022-08-09 10:45:00,77.89,77.93,77.81,77.84,13466.0,69.6823,69.7181,69.6107,69.6376,13466.0
2022-08-09 10:50:00,77.82,77.83,77.75,77.83,17817.0,69.6197,69.6286,69.5571,69.6286,17817.0
2022-08-09 10:55:00,77.82,77.86,77.77,77.83,12311.0,69.6197,69.6555,69.575,69.6286,12311.0
2022-08-09 11:00:00,77.83,77.93,77.83,77.92,16117.0,69.6286,69.7181,69.6286,69.7092,16117.0
2022-08-09 11:05:00,77.92,78.01,77.92,77.94,25836.0,69.7092,69.7897,69.7092,69.7271,25836.0
2022-08-09 11:10:00,77.94,77.98,77.93,77.94,11736.0,69.7271,69.7628,69.7181,69.7271,11736.0
2022-08-09 11:15:00,77.98,78.04,77.97,78.02,21966.0,69.7628,69.8165,69.7539,69.7986,21966.0
2022-08-09 11:20:00,78.02,78.03,77.99,78.01,13318.0,69.7986,69.8076,69.7718,69.7897,13318.0
2022-08-09 11:25:00,78.01,78.04,77.98,78.01,21175.0,69.7897,69.8165,69.7628,69.7897,21175.0
2022-08-09 11:30:00,78.01,78.06,77.97,78.03,18389.0,69.7897,69.8344,69.7539,69.8076,18389.0
2022-08-09 11:35:00,78.03,78.03,77.93,77.93,15127.0,69.8076,69.8076,69.7181,69.7181,15127.0
2022-08-09 11:40:00,77.95,78.02,77.95,78.01,11416.0,69.736,69.7986,69.736,69.7897,11416.0
2022-08-09 11:45:00,78.02,78.05,77.99,78.03,9133.0,69.7986,69.8255,69.7718,69.8076,9133.0
2022-08-09 11:50:00,78.03,78.11,78.02,78.11,12582.0,69.8076,69.8791,69.7986,69.8791,12582.0
2022-08-09 11:55:00,78.11,78.14,78.08,78.08,19303.0,69.8791,69.906,69.8523,69.8523,19303.0
2022-08-09 12:00:00,78.08,78.12,78.08,78.1,15567.0,69.8523,69.8881,69.8523,69.8702,15567.0
2022-08-09 12:05:00,78.09,78.15,78.09,78.13,36538.0,69.8612,69.9149,69.8612,69.897,36538.0
2022-08-09 12:10:00,78.13,78.14,78.08,78.13,11686.0,69.897,69.906,69.8523,69.897,11686.0
2022-08-09 12:15:00,78.12,78.14,78.1,78.11,11372.0,69.8881,69.906,69.8702,69.8791,11372.0
2022-08-09 12:20:00,78.1,78.1,77.99,78.01,11208.0,69.8702,69.8702,69.7718,69.7897,11208.0
2022-08-09 12:25:00,78.02,78.06,78.01,78.06,9494.0,69.7986,69.8344,69.7897,69.8344,9494.0
2022-08-09 12:30:00,78.05,78.05,78.02,78.04,9713.0,69.8255,69.8255,69.7986,69.8165,9713.0
2022-08-09 12:35:00,78.04,78.05,78.0,78.04,13536.0,69.8165,69.8255,69.7807,69.8165,13536.0
2022-08-09 12:40:00,78.03,78.05,78.0,78.04,16845.0,69.8076,69.8255,69.7807,69.8165,16845.0
2022-08-09 12:45:00,78.04,78.08,78.03,78.08,11523.0,69.8165,69.8523,69.8076,69.8523,11523.0
2022-08-09 12:50:00,78.09,78.1,78.07,78.09,12192.0,69.8612,69.8702,69.8434,69.8612,12192.0
2022-08-09 12:55:00,78.09,78.11,78.07,78.09,16137.0,69.8612,69.8791,69.8434,69.8612,16137.0
2022-08-09 13:00:00,78.1,78.12,78.04,78.06,11695.0,69.8702,69.8881,69.8165,69.8344,11695.0
2022-08-09 13:05:00,78.07,78.1,78.06,78.09,17852.0,69.8434,69.8702,69.8344,69.8612,17852.0
2022-08-09 13:10:00,78.09,78.14,78.07,78.14,16907.0,69.8612,69.906,69.8434,69.906,16907.0
2022-08-09 13:15:00,78.14,78.15,78.1,78.12,22004.0,69.906,69.9149,69.8702,69.8881,22004.0
2022-08-09 13:20:00,78.11,78.11,78.02,78.03,20557.0,69.8791,69.8791,69.7986,69.8076,20557.0
2022-08-09 13:25:00,78.04,78.06,78.01,78.02,12097.0,69.8165,69.8344,69.7897,69.7986,12097.0
2022-08-09 13:30:00,78.03,78.07,77.98,77.99,21808.0,69.8076,69.8434,69.7628,69.7718,21808.0
2022-08-09 13:35:00,78.01,78.1,77.98,78.09,22498.0,69.7897,69.8702,69.7628,69.8612,22498.0
2022-08-09 13:40:00,78.09,78.15,78.08,78.15,39950.0,69.8612,69.9149,69.8523,69.9149,39950.0
2022-08-09 13:45:00,78.13,78.19,78.1,78.16,39915.0,69.897,69.9507,69.8702,69.9239,39915.0
2022-08-09 13:50:00,78.17,78.17,78.06,78.07,12799.0,69.9328,69.9328,69.8344,69.8434,12799.0
2022-08-09 13:55:00,78.07,78.12,78.06,78.1,22100.0,69.8434,69.8881,69.8344,69.8702,22100.0
2022-08-09 14:00:00,78.1,78.15,78.08,78.14,15895.0,69.8702,69.9149,69.8523,69.906,15895.0
2022-08-09 14:05:00,78.15,78.16,78.08,78.09,12748.0,69.9149,69.9239,69.8523,69.8612,12748.0
2022-08-09 14:10:00,78.1,78.12,78.04,78.05,8982.0,69.8702,69.8881,69.8165,69.8255,8982.0
2022-08-09 14:15:00,78.05,78.07,78.02,78.03,14922.0,69.8255,69.8434,69.7986,69.8076,14922.0
2022-08-09 14:20:00,78.03,78.06,77.98,78.0,12122.0,69.8076,69.8344,69.7628,69.7807,12122.0
2022-08-09 14:25:00,78.0,78.02,77.96,77.99,38328.0,69.7807,69.7986,69.7449,69.7718,38328.0
2022-08-09 14:30:00,77.99,78.0,77.96,77.98,11884.0,69.7718,69.7807,69.7449,69.7628,11884.0
2022-08-09 14:35:00,77.96,78.0,77.93,77.98,13748.0,69.7449,69.7807,69.7181,69.7628,13748.0
2022-08-09 14:40:00,77.98,78.02,77.97,77.98,16307.0,69.7628,69.7986,69.7539,69.7628,16307.0
2022-08-09 14:45:00,77.98,78.04,77.97,78.04,15668.0,69.7628,69.8165,69.7539,69.8165,15668.0
2022-08-09 14:50:00,78.05,78.11,78.02,78.09,12202.0,69.8255,69.8791,69.7986,69.8612,12202.0
2022-08-09 14:55:00,78.09,78.15,78.08,78.12,25874.0,69.8612,69.9149,69.8523,69.8881,25874.0
2022-08-09 15:00:00,78.13,78.14,78.05,78.08,28022.0,69.897,69.906,69.8255,69.8523,28022.0
2022-08-09 15:05:00,78.08,78.16,78.07,78.16,15784.0,69.8523,69.9239,69.8434,69.9239,15784.0
2022-08-09 15:10:00,78.15,78.22,78.15,78.21,48850.0,69.9149,69.9775,69.9149,69.9686,48850.0
2022-08-09 15:15:00,78.21,78.3,78.19,78.3,33955.0,69.9686,70.0491,69.9507,70.0491,33955.0
2022-08-09 15:20:00,78.31,78.34,78.3,78.32,12683.0,70.0581,70.0849,70.0491,70.067,12683.0
2022-08-09 15:25:00,78.34,78.41,78.32,78.39,22344.0,70.0849,70.1475,70.067,70.1296,22344.0
2022-08-09 15:30:00,78.39,78.41,78.35,78.35,96789.0,70.1296,70.1475,70.0938,70.0938,96789.0
2022-08-09 15:35:00,78.36,78.36,78.26,78.28,61541.0,70.1028,70.1028,70.0133,70.0312,61541.0
2022-08-09 15:40:00,78.28,78.3,78.24,78.29,52793.0,70.0312,70.0491,69.9954,70.0402,52793.0
2022-08-09 15:45:00,78.29,78.3,78.15,78.16,65391.0,70.0402,70.0491,69.9149,69.9239,65391.0
2022-08-09 15:50:00,78.17,78.29,78.16,78.28,102483.0,69.9328,70.0402,69.9239,70.0312,102483.0
2022-08-09 15:55:00,78.28,78.28,78.16,78.24,221993.0,70.0312,70.0312,69.9239,69.9954,221993.0
2022-08-10 09:30:00,78.47,78.62,78.19,78.57,94010.0,70.2012,70.3354,69.9507,70.2907,94010.0
2022-08-10 09:35:00,78.58,78.61,78.3,78.32,52313.0,70.2996,70.3264,70.0491,70.067,52313.0
2022-08-10 09:40:00,78.33,78.46,78.25,78.32,49837.0,70.076,70.1923,70.0044,70.067,49837.0
2022-08-10 09:45:00,78.32,78.4,78.1,78.18,45419.0,70.067,70.1386,69.8702,69.9418,45419.0
2022-08-10 09:50:00,78.17,78.39,78.15,78.35,26466.0,69.9328,70.1296,69.9149,70.0938,26466.0
2022-08-10 09:55:00,78.34,78.4,78.28,78.3,19799.0,70.0849,70.1386,70.0312,70.0491,19799.0
2022-08-10 10:00:00,78.29,78.33,78.19,78.28,19092.0,70.0402,70.076,69.9507,70.0312,19092.0
2022-08-10 10:05:00,78.3,78.32,78.17,78.29,17394.0,70.0491,70.067,69.9328,70.0402,17394.0
2022-08-10 10:10:00,78.29,78.41,78.27,78.38,29667.0,70.0402,70.1475,70.0223,70.1207,29667.0
2022-08-10 10:15:00,78.38,78.49,78.35,78.47,19135.0,70.1207,70.2191,70.0938,70.2012,19135.0
2022-08-10 10:20:00,78.48,78.5,78.34,78.46,14250.0,70.2101,70.228,70.0849,70.1923,14250.0
2022-08-10 10:25:00,78.45,78.48,78.4,78.43,11467.0,70.1833,70.2101,70.1386,70.1654,11467.0
2022-08-10 10:30:00,78.45,78.46,78.4,78.42,10754.0,70.1833,70.1923,70.1386,70.1565,10754.0
2022-08-10 10:35:00,78.43,78.46,78.36,78.38,12344.0,70.1654,70.1923,70.1028,70.1207,12344.0
2022-08-10 10:40:00,78.41,78.47,78.4,78.4,6800.0,70.1475,70.2012,70.1386,70.1386,6800.0
2022-08-10 10:45:00,78.42,78.44,78.35,78.36,14685.0,70.1565,70.1744,70.0938,70.1028,14685.0
2022-08-10 10:50:00,78.35,78.37,78.29,78.33,18376.0,70.0938,70.1117,70.0402,70.076,18376.0
2022-08-10 10:55:00,78.32,78.43,78.32,78.35,7557.0,70.067,70.1654,70.067,70.0938,7557.0
2022-08-10 11:00:00,78.35,78.43,78.33,78.34,15501.0,70.0938,70.1654,70.076,70.0849,15501.0
2022-08-10 11:05:00,78.34,78.41,78.32,78.41,19680.0,70.0849,70.1475,70.067,70.1475,19680.0
2022-08-10 11:10:00,78.42,78.42,78.27,78.3,10018.0,70.1565,70.1565,70.0223,70.0491,10018.0
2022-08-10 11:15:00,78.32,78.36,78.29,78.31,14280.0,70.067,70.1028,70.0402,70.0581,14280.0
2022-08-10 11:20:00,78.3,78.35,78.29,78.34,15736.0,70.0491,70.0938,70.0402,70.0849,15736.0
2022-08-10 11:25:00,78.36,78.41,78.28,78.31,21687.0,70.1028,70.1475,70.0312,70.0581,21687.0
2022-08-10 11:30:00,78.31,78.4,78.3,78.4,19230.0,70.0581,70.1386,70.0491,70.1386,19230.0
2022-08-10 11:35:00,78.39,78.39,78.29,78.32,16075.0,70.1296,70.1296,70.0402,70.067,16075.0
2022-08-10 11:40:00,78.31,78.34,78.29,78.31,13564.0,70.0581,70.0849,70.0402,70.0581,13564.0
2022-08-10 11:45:00,78.29,78.29,78.18,78.2,51365.0,70.0402,70.0402,69.9418,69.9597,51365.0
2022-08-10 11:50:00,78.2,78.2,78.11,78.12,26759.0,69.9597,69.9597,69.8791,69.8881,26759.0
2022-08-10 11:55:00,78.12,78.14,78.1,78.11,9501.0,69.8881,69.906,69.8702,69.8791,9501.0
2022-08-10 12:00:00,78.1,78.12,78.06,78.1,10450.0,69.8702,69.8881,69.8344,69.8702,10450.0
2022-08-10 12:05:00,78.09,78.1,78.04,78.05,22626.0,69.8612,69.8702,69.8165,69.8255,22626.0
2022-08-10 12:10:00,78.06,78.06,77.98,78.02,34272.0,69.8344,69.8344,69.7628,69.7986,34272.0
2022-08-10 12:15:00,78.01,78.01,77.91,77.95,19316.0,69.7897,69.7897,69.7002,69.736,19316.0
2022-08-10 12:20:00,77.97,78.06,77.97,78.01,20633.0,69.7539,69.8344,69.7539,69.7897,20633.0
2022-08-10 12:25:00,78.02,78.02,77.96,78.0,7269.0,69.7986,69.7986,69.7449,69.7807,7269.0
2022-08-10 12:30:00,78.01,78.04,77.97,78.02,13155.0,69.7897,69.8165,69.7539,69.7986,13155.0
2022-08-10 12:35:00,78.02,78.05,78.01,78.04,8737.0,69.7986,69.8255,69.7897,69.8165,8737.0
2022-08-10 12:40:00,78.05,78.09,78.0,78.09,10523.0,69.8255,69.8612,69.7807,69.8612,10523.0
2022-08-10 12:45:00,78.09,78.16,78.09,78.16,13894.0,69.8612,69.9239,69.8612,69.9239,13894.0
2022-08-10 12:50:00,78.15,78.19,78.09,78.1,49299.0,69.9149,69.9507,69.8612,69.8702,49299.0
2022-08-10 12:55:00,78.1,78.17,78.08,78.16,64247.0,69.8702,69.9328,69.8523,69.9239,64247.0
2022-08-10 13:00:00,78.15,78.23,78.15,78.17,32340.0,69.9149,69.9865,69.9149,69.9328,32340.0
2022-08-10 13:05:00,78.19,78.3,78.18,78.3,12007.0,69.9507,70.0491,69.9418,70.0491,12007.0
2022-08-10 13:10:00,78.29,78.33,78.25,78.28,24478.0,70.0402,70.076,70.0044,70.0312,24478.0
2022-08-10 13:15:00,78.28,78.35,78.27,78.33,4817.0,70.0312,70.0938,70.0223,70.076,4817.0
2022-08-10 13:20:00,78.34,78.38,78.29,78.38,9211.0,70.0849,70.1207,70.0402,70.1207,9211.0
2022-08-10 13:25:00,78.38,78.4,78.25,78.25,14666.0,70.1207,70.1386,70.0044,70.0044,14666.0
2022-08-10 13:30:00,78.25,78.29,78.2,78.2,8927.0,70.0044,70.0402,69.9597,69.9597,8927.0
2022-08-10 13:35:00,78.18,78.31,78.18,78.27,8630.0,69.9418,70.0581,69.9418,70.0223,8630.0
2022-08-10 13:40:00,78.27,78.3,78.27,78.3,6635.0,70.0223,70.0491,70.0223,70.0491,6635.0
2022-08-10 13:45:00,78.3,78.3,78.21,78.23,15484.0,70.0491,70.0491,69.9686,69.9865,15484.0
2022-08-10 13:50:00,78.23,78.23,78.15,78.18,10922.0,69.9865,69.9865,69.9149,69.9418,10922.0
2022-08-10 13:55:00,78.18,78.22,78.14,78.14,26079.0,69.9418,69.9775,69.906,69.906,26079.0
2022-08-10 14:00:00,78.13,78.14,78.08,78.11,16157.0,69.897,69.906,69.8523,69.8791,16157.0
2022-08-10 14:05:00,78.11,78.21,78.11,78.2,14153.0,69.8791,69.9686,69.8791,69.9597,14153.0
2022-08-10 14:10:00,78.2,78.24,78.19,78.24,9384.0,69.9597,69.9954,69.9507,69.9954,9384.0
2022-08-10 14:15:00,78.25,78.28,78.21,78.25,22629.0,70.0044,70.0312,69.9686,70.0044,22629.0
2022-08-10 14:20:00,78.26,78.29,78.24,78.25,5824.0,70.0133,70.0402,69.9954,70.0044,5824.0
2022-08-10 14:25:00,78.23,78.25,78.18,78.18,11946.0,69.9865,70.0044,69.9418,69.9418,11946.0
2022-08-10 14:30:00,78.2,78.23,78.14,78.14,21523.0,69.9597,69.9865,69.906,69.906,21523.0
2022-08-10 14:35:00,78.13,78.18,78.11,78.16,6586.0,69.897,69.9418,69.8791,69.9239,6586.0
2022-08-10 14:40:00,78.15,78.19,78.14,78.16,7175.0,69.9149,69.9507,69.906,69.9239,7175.0
2022-08-10 14:45:00,78.16,78.22,78.11,78.2,21909.0,69.9239,69.9775,69.8791,69.9597,21909.0
2022-08-10 14:50:00,78.2,78.24,78.18,78.23,15331.0,69.9597,69.9954,69.9418,69.9865,15331.0
2022-08-10 14:55:00,78.22,78.24,78.13,78.15,13381.0,69.9775,69.9954,69.897,69.9149,13381.0
2022-08-10 15:00:00,78.16,78.23,78.16,78.19,25655.0,69.9239,69.9865,69.9239,69.9507,25655.0
2022-08-10 15:05:00,78.18,78.22,78.15,78.19,25274.0,69.9418,69.9775,69.9149,69.9507,25274.0
2022-08-10 15:10:00,78.2,78.2,78.14,78.17,19552.0,69.9597,69.9597,69.906,69.9328,19552.0
2022-08-10 15:15:00,78.18,78.21,78.18,78.18,30668.0,69.9418,69.9686,69.9418,69.9418,30668.0
2022-08-10 15:20:00,78.18,78.25,78.18,78.2,48159.0,69.9418,70.0044,69.9418,69.9597,48159.0
2022-08-10 15:25:00,78.21,78.22,78.15,78.16,33950.0,69.9686,69.9775,69.9149,69.9239,33950.0
2022-08-10 15:30:00,78.15,78.23,78.12,78.23,37726.0,69.9149,69.9865,69.8881,69.9865,37726.0
2022-08-10 15:35:00,78.23,78.28,78.19,78.26,49664.0,69.9865,70.0312,69.9507,70.0133,49664.0
2022-08-10 15:40:00,78.26,78.29,78.23,78.27,140086.0,70.0133,70.0402,69.9865,70.0223,140086.0
2022-08-10 15:45:00,78.27,78.3,78.2,78.2,61446.0,70.0223,70.0491,69.9597,69.9597,61446.0
2022-08-10 15:50:00,78.21,78.3,78.18,78.27,125868.0,69.9686,70.0491,69.9418,70.0223,125868.0
2022-08-10 15:55:00,78.27,78.3,78.19,78.27,174977.0,70.0223,70.0491,69.9507,70.0223,174977.0
2022-08-11 09:30:00,78.28,78.28,77.69,78.03,95358.0,70.0312,70.0312,69.5034,69.8076,95358.0
2022-08-11 09:35:00,78.01,78.15,77.98,78.01,37370.0,69.7897,69.9149,69.7628,69.7897,37370.0
2022-08-11 09:40:00,78.01,78.2,77.86,78.19,36975.0,69.7897,69.9597,69.6555,69.9507,36975.0
2022-08-11 09:45:00,78.19,78.21,78.06,78.15,22602.0,69.9507,69.9686,69.8344,69.9149,22602.0
2022-08-11 09:50:00,78.16,78.31,78.13,78.2,36610.0,69.9239,70.0581,69.897,69.9597,36610.0
2022-08-11 09:55:00,78.21,78.29,78.16,78.28,34626.0,69.9686,70.0402,69.9239,70.0312,34626.0
2022-08-11 10:00:00,78.29,78.43,78.26,78.42,56905.0,70.0402,70.1654,70.0133,70.1565,56905.0
2022-08-11 10:05:00,78.42,78.56,78.41,78.49,78295.0,70.1565,70.2817,70.1475,70.2191,78295.0
2022-08-11 10:10:00,78.47,78.48,78.31,78.33,53386.0,70.2012,70.2101,70.0581,70.076,53386.0
2022-08-11 10:15:00,78.35,78.38,78.3,78.35,33625.0,70.0938,70.1207,70.0491,70.0938,33625.0
2022-08-11 10:20:00,78.34,78.5,78.33,78.48,54632.0,70.0849,70.228,70.076,70.2101,54632.0
2022-08-11 10:25:00,78.46,78.51,78.41,78.41,25502.0,70.1923,70.237,70.1475,70.1475,25502.0
2022-08-11 10:30:00,78.42,78.52,78.39,78.52,48628.0,70.1565,70.2459,70.1296,70.2459,48628.0
2022-08-11 10:35:00,78.52,78.63,78.49,78.55,58811.0,70.2459,70.3443,70.2191,70.2728,58811.0
2022-08-11 10:40:00,78.56,78.64,78.51,78.61,17314.0,70.2817,70.3533,70.237,70.3264,17314.0
2022-08-11 10:45:00,78.61,78.65,78.58,78.64,41368.0,70.3264,70.3622,70.2996,70.3533,41368.0
2022-08-11 10:50:00,78.64,78.67,78.61,78.67,16407.0,70.3533,70.3801,70.3264,70.3801,16407.0
2022-08-11 10:55:00,78.66,78.66,78.5,78.54,20596.0,70.3712,70.3712,70.228,70.2638,20596.0
2022-08-11 11:00:00,78.52,78.62,78.52,78.6,43714.0,70.2459,70.3354,70.2459,70.3175,43714.0
2022-08-11 11:05:00,78.62,78.78,78.62,78.7,64310.0,70.3354,70.4785,70.3354,70.407,64310.0
2022-08-11 11:10:00,78.7,78.76,78.6,78.63,34093.0,70.407,70.4606,70.3175,70.3443,34093.0
2022-08-11 11:15:00,78.63,78.66,78.6,78.66,27395.0,70.3443,70.3712,70.3175,70.3712,27395.0
2022-08-11 11:20:00,78.67,78.82,78.62,78.79,76063.0,70.3801,70.5143,70.3354,70.4875,76063.0
2022-08-11 11:25:00,78.79,78.79,78.6,78.6,12667.0,70.4875,70.4875,70.3175,70.3175,12667.0
2022-08-11 11:30:00,78.59,78.59,78.47,78.48,9766.0,70.3086,70.3086,70.2012,70.2101,9766.0
2022-08-11 11:35:00,78.49,78.62,78.43,78.59,30257.0,70.2191,70.3354,70.1654,70.3086,30257.0
2022-08-11 11:40:00,78.58,78.6,78.52,78.53,11267.0,70.2996,70.3175,70.2459,70.2549,11267.0
2022-08-11 11:45:00,78.53,78.64,78.51,78.64,14365.0,70.2549,70.3533,70.237,70.3533,14365.0
2022-08-11 11:50:00,78.62,78.68,78.6,78.65,17052.0,70.3354,70.3891,70.3175,70.3622,17052.0
2022-08-11 11:55:00,78.65,78.71,78.63,78.67,37741.0,70.3622,70.4159,70.3443,70.3801,37741.0
2022-08-11 12:00:00,78.67,78.68,78.58,78.59,8674.0,70.3801,70.3891,70.2996,70.3086,8674.0
2022-08-11 12:05:00,78.59,78.69,78.56,78.66,16544.0,70.3086,70.398,70.2817,70.3712,16544.0
2022-08-11 12:10:00,78.67,78.75,78.65,78.72,43862.0,70.3801,70.4517,70.3622,70.4249,43862.0
2022-08-11 12:15:00,78.73,78.79,78.7,78.77,52255.0,70.4338,70.4875,70.407,70.4696,52255.0
2022-08-11 12:20:00,78.78,78.79,78.7,78.76,31862.0,70.4785,70.4875,70.407,70.4606,31862.0
2022-08-11 12:25:00,78.76,78.77,78.66,78.67,18075.0,70.4606,70.4696,70.3712,70.3801,18075.0
2022-08-11 12:30:00,78.67,78.67,78.64,78.66,12266.0,70.3801,70.3801,70.3533,70.3712,12266.0
2022-08-11 12:35:00,78.66,78.67,78.6,78.6,11568.0,70.3712,70.3801,70.3175,70.3175,11568.0
2022-08-11 12:40:00,78.6,78.61,78.54,78.58,14483.0,70.3175,70.3264,70.2638,70.2996,14483.0
2022-08-11 12:45:00,78.57,78.61,78.55,78.55,10716.0,70.2907,70.3264,70.2728,70.2728,10716.0
2022-08-11 12:50:00,78.53,78.53,78.48,78.51,16912.0,70.2549,70.2549,70.2101,70.237,16912.0
2022-08-11 12:55:00,78.52,78.57,78.5,78.56,12153.0,70.2459,70.2907,70.228,70.2817,12153.0
2022-08-11 13:00:00,78.57,78.59,78.51,78.59,16028.0,70.2907,70.3086,70.237,70.3086,16028.0
2022-08-11 13:05:00,78.59,78.61,78.51,78.55,11058.0,70.3086,70.3264,70.237,70.2728,11058.0
2022-08-11 13:10:00,78.54,78.58,78.52,78.55,15862.0,70.2638,70.2996,70.2459,70.2728,15862.0
2022-08-11 13:15:00,78.55,78.58,78.5,78.5,14658.0,70.2728,70.2996,70.228,70.228,14658.0
2022-08-11 13:20:00,78.5,78.56,78.48,78.53,18182.0,70.228,70.2817,70.2101,70.2549,18182.0
2022-08-11 13:25:00,78.53,78.57,78.52,78.54,18450.0,70.2549,70.2907,70.2459,70.2638,18450.0
2022-08-11 13:30:00,78.53,78.55,78.49,78.5,17815.0,70.2549,70.2728,70.2191,70.228,17815.0
2022-08-11 13:35:00,78.5,78.56,78.49,78.49,22145.0,70.228,70.2817,70.2191,70.2191,22145.0
2022-08-11 13:40:00,78.49,78.51,78.42,78.44,18337.0,70.2191,70.237,70.1565,70.1744,18337.0
2022-08-11 13:45:00,78.44,78.45,78.38,78.39,13891.0,70.1744,70.1833,70.1207,70.1296,13891.0
2022-08-11 13:50:00,78.37,78.43,78.32,78.42,22890.0,70.1117,70.1654,70.067,70.1565,22890.0
2022-08-11 13:55:00,78.43,78.49,78.43,78.49,20371.0,70.1654,70.2191,70.1654,70.2191,20371.0
2022-08-11 14:00:00,78.48,78.49,78.38,78.39,24239.0,70.2101,70.2191,70.1207,70.1296,24239.0
2022-08-11 14:05:00,78.37,78.39,78.26,78.27,13098.0,70.1117,70.1296,70.0133,70.0223,13098.0
2022-08-11 14:10:00,78.27,78.27,78.18,78.21,23665.0,70.0223,70.0223,69.9418,69.9686,23665.0
2022-08-11 14:15:00,78.21,78.22,78.14,78.19,16772.0,69.9686,69.9775,69.906,69.9507,16772.0
2022-08-11 14:20:00,78.18,78.2,78.13,78.18,25950.0,69.9418,69.9597,69.897,69.9418,25950.0
2022-08-11 14:25:00,78.18,78.18,78.1,78.15,18538.0,69.9418,69.9418,69.8702,69.9149,18538.0
2022-08-11 14:30:00,78.14,78.17,78.05,78.09,18909.0,69.906,69.9328,69.8255,69.8612,18909.0
2022-08-11 14:35:00,78.1,78.13,78.1,78.11,23444.0,69.8702,69.897,69.8702,69.8791,23444.0
2022-08-11 14:40:00,78.1,78.13,78.03,78.03,21921.0,69.8702,69.897,69.8076,69.8076,21921.0
2022-08-11 14:45:00,78.04,78.09,78.01,78.01,20559.0,69.8165,69.8612,69.7897,69.7897,20559.0
2022-08-11 14:50:00,78.01,78.04,77.95,77.97,31133.0,69.7897,69.8165,69.736,69.7539,31133.0
2022-08-11 14:55:00,77.97,78.05,77.96,78.02,28020.0,69.7539,69.8255,69.7449,69.7986,28020.0
2022-08-11 15:00:00,78.02,78.05,78.0,78.03,18016.0,69.7986,69.8255,69.7807,69.8076,18016.0
2022-08-11 15:05:00,78.04,78.05,77.98,78.0,25914.0,69.8165,69.8255,69.7628,69.7807,25914.0
2022-08-11 15:10:00,77.98,78.03,77.88,77.89,29436.0,69.7628,69.8076,69.6734,69.6823,29436.0
2022-08-11 15:15:00,77.88,77.94,77.85,77.94,35137.0,69.6734,69.7271,69.6465,69.7271,35137.0
2022-08-11 15:20:00,77.93,77.99,77.9,77.92,23518.0,69.7181,69.7718,69.6913,69.7092,23518.0
2022-08-11 15:25:00,77.92,77.96,77.91,77.92,15981.0,69.7092,69.7449,69.7002,69.7092,15981.0
2022-08-11 15:30:00,77.91,78.04,77.89,78.03,26560.0,69.7002,69.8165,69.6823,69.8076,26560.0
2022-08-11 15:35:00,78.04,78.05,77.93,77.95,89798.0,69.8165,69.8255,69.7181,69.736,89798.0
2022-08-11 15:40:00,77.95,77.97,77.9,77.9,27367.0,69.736,69.7539,69.6913,69.6913,27367.0
2022-08-11 15:45:00,77.89,77.92,77.85,77.9,37385.0,69.6823,69.7092,69.6465,69.6913,37385.0
2022-08-11 15:50:00,77.89,77.9,77.8,77.89,93075.0,69.6823,69.6913,69.6018,69.6823,93075.0
2022-08-11 15:55:00,77.89,77.93,77.81,77.91,135908.0,69.6823,69.7181,69.6107,69.7002,135908.0
2022-08-12 09:30:00,77.63,77.81,77.5,77.81,72081.0,70.0542,70.2167,69.9369,70.2167,72081.0
2022-08-12 09:35:00,77.87,77.88,77.59,77.67,22276.0,70.2708,70.2798,70.0181,70.0903,22276.0
2022-08-12 09:40:00,77.67,77.67,77.48,77.55,25820.0,70.0903,70.0903,69.9189,69.9821,25820.0
2022-08-12 09:45:00,77.56,77.71,77.51,77.66,51596.0,69.9911,70.1264,69.946,70.0813,51596.0
2022-08-12 09:50:00,77.7,77.82,77.66,77.82,38734.0,70.1174,70.2257,70.0813,70.2257,38734.0
2022-08-12 09:55:00,77.82,77.94,77.82,77.91,20871.0,70.2257,70.334,70.2257,70.3069,20871.0
2022-08-12 10:00:00,77.89,78.0,77.8,77.8,49426.0,70.2889,70.3881,70.2077,70.2077,49426.0
2022-08-12 10:05:00,77.77,77.92,77.77,77.84,27362.0,70.1806,70.3159,70.1806,70.2438,27362.0
2022-08-12 10:10:00,77.81,77.84,77.72,77.77,21650.0,70.2167,70.2438,70.1355,70.1806,21650.0
2022-08-12 10:15:00,77.76,77.77,77.65,77.77,9190.0,70.1716,70.1806,70.0723,70.1806,9190.0
2022-08-12 10:20:00,77.78,77.83,77.73,77.81,12644.0,70.1896,70.2347,70.1445,70.2167,12644.0
2022-08-12 10:25:00,77.81,77.84,77.78,77.8,8280.0,70.2167,70.2438,70.1896,70.2077,8280.0
2022-08-12 10:30:00,77.83,77.93,77.82,77.92,18142.0,70.2347,70.325,70.2257,70.3159,18142.0
2022-08-12 10:35:00,77.93,78.0,77.86,77.86,21678.0,70.325,70.3881,70.2618,70.2618,21678.0
2022-08-12 10:40:00,77.89,77.99,77.89,77.99,9184.0,70.2889,70.3791,70.2889,70.3791,9184.0
2022-08-12 10:45:00,77.97,78.03,77.92,77.92,22883.0,70.3611,70.4152,70.3159,70.3159,22883.0
2022-08-12 10:50:00,77.93,77.98,77.9,77.95,11632.0,70.325,70.3701,70.2979,70.343,11632.0
2022-08-12 10:55:00,77.93,78.01,77.93,77.96,5299.0,70.325,70.3972,70.325,70.352,5299.0
2022-08-12 11:00:00,77.97,78.14,77.96,78.14,19138.0,70.3611,70.5145,70.352,70.5145,19138.0
2022-08-12 11:05:00,78.14,78.17,78.05,78.05,68999.0,70.5145,70.5415,70.4333,70.4333,68999.0
2022-08-12 11:10:00,78.05,78.09,78.01,78.01,10410.0,70.4333,70.4694,70.3972,70.3972,10410.0
2022-08-12 11:15:00,78.0,78.01,77.97,77.97,10869.0,70.3881,70.3972,70.3611,70.3611,10869.0
2022-08-12 11:20:00,77.98,78.03,77.98,78.0,16884.0,70.3701,70.4152,70.3701,70.3881,16884.0
2022-08-12 11:25:00,78.0,78.02,77.97,78.0,33361.0,70.3881,70.4062,70.3611,70.3881,33361.0
2022-08-12 11:30:00,78.0,78.02,77.98,78.0,23274.0,70.3881,70.4062,70.3701,70.3881,23274.0
2022-08-12 11:35:00,78.01,78.02,77.94,77.96,11543.0,70.3972,70.4062,70.334,70.352,11543.0
2022-08-12 11:40:00,77.95,78.01,77.95,77.98,15224.0,70.343,70.3972,70.343,70.3701,15224.0
2022-08-12 11:45:00,77.98,77.99,77.95,77.96,6512.0,70.3701,70.3791,70.343,70.352,6512.0
2022-08-12 11:50:00,77.98,78.0,77.96,77.96,11187.0,70.3701,70.3881,70.352,70.352,11187.0
2022-08-12 11:55:00,77.99,78.01,77.97,77.99,12071.0,70.3791,70.3972,70.3611,70.3791,12071.0
2022-08-12 12:00:00,77.97,77.97,77.91,77.92,10567.0,70.3611,70.3611,70.3069,70.3159,10567.0
2022-08-12 12:05:00,77.92,77.99,77.92,77.99,18186.0,70.3159,70.3791,70.3159,70.3791,18186.0
2022-08-12 12:10:00,77.99,77.99,77.93,77.97,21902.0,70.3791,70.3791,70.325,70.3611,21902.0
2022-08-12 12:15:00,77.97,78.0,77.96,77.99,14689.0,70.3611,70.3881,70.352,70.3791,14689.0
2022-08-12 12:20:00,77.98,77.99,77.94,77.95,23583.0,70.3701,70.3791,70.334,70.343,23583.0
2022-08-12 12:25:00,77.95,77.99,77.95,77.98,15082.0,70.343,70.3791,70.343,70.3701,15082.0
2022-08-12 12:30:00,77.98,77.98,77.96,77.97,6942.0,70.3701,70.3701,70.352,70.3611,6942.0
2022-08-12 12:35:00,77.97,78.0,77.96,77.98,9618.0,70.3611,70.3881,70.352,70.3701,9618.0
2022-08-12 12:40:00,77.98,78.01,77.98,78.0,14866.0,70.3701,70.3972,70.3701,70.3881,14866.0
2022-08-12 12:45:00,78.0,78.01,77.96,77.96,23034.0,70.3881,70.3972,70.352,70.352,23034.0
2022-08-12 12:50:00,77.95,78.01,77.95,78.01,46176.0,70.343,70.3972,70.343,70.3972,46176.0
2022-08-12 12:55:00,77.99,78.01,77.94,77.95,7748.0,70.3791,70.3972,70.334,70.343,7748.0
2022-08-12 13:00:00,77.92,77.98,77.92,77.98,7801.0,70.3159,70.3701,70.3159,70.3701,7801.0
2022-08-12 13:05:00,77.98,77.99,77.96,77.97,7901.0,70.3701,70.3791,70.352,70.3611,7901.0
2022-08-12 13:10:00,77.98,77.98,77.95,77.96,4665.0,70.3701,70.3701,70.343,70.352,4665.0
2022-08-12 13:15:00,77.96,78.0,77.95,77.95,6692.0,70.352,70.3881,70.343,70.343,6692.0
2022-08-12 13:20:00,77.95,78.0,77.94,77.99,11527.0,70.343,70.3881,70.334,70.3791,11527.0
2022-08-12 13:25:00,77.99,78.0,77.96,77.97,13004.0,70.3791,70.3881,70.352,70.3611,13004.0
2022-08-12 13:30:00,77.99,78.01,77.92,77.98,18239.0,70.3791,70.3972,70.3159,70.3701,18239.0
2022-08-12 13:35:00,77.98,78.03,77.97,78.0,16495.0,70.3701,70.4152,70.3611,70.3881,16495.0
2022-08-12 13:40:00,77.98,78.01,77.95,77.95,12089.0,70.3701,70.3972,70.343,70.343,12089.0
2022-08-12 13:45:00,77.95,77.99,77.93,77.97,22011.0,70.343,70.3791,70.325,70.3611,22011.0
2022-08-12 13:50:00,77.97,78.01,77.96,77.97,20116.0,70.3611,70.3972,70.352,70.3611,20116.0
2022-08-12 13:55:00,77.96,77.99,77.94,77.94,12867.0,70.352,70.3791,70.334,70.334,12867.0
2022-08-12 14:00:00,77.95,77.98,77.89,77.9,17321.0,70.343,70.3701,70.2889,70.2979,17321.0
2022-08-12 14:05:00,77.91,77.98,77.9,77.98,10108.0,70.3069,70.3701,70.2979,70.3701,10108.0
2022-08-12 14:10:00,77.99,78.0,77.95,77.95,10765.0,70.3791,70.3881,70.343,70.343,10765.0
2022-08-12 14:15:00,77.95,78.01,77.94,77.98,16296.0,70.343,70.3972,70.334,70.3701,16296.0
2022-08-12 14:20:00,77.98,77.99,77.95,77.98,12389.0,70.3701,70.3791,70.343,70.3701,12389.0
2022-08-12 14:25:00,78.0,78.0,77.97,78.0,11721.0,70.3881,70.3881,70.3611,70.3881,11721.0
2022-08-12 14:30:00,78.0,78.07,77.99,78.06,26386.0,70.3881,70.4513,70.3791,70.4423,26386.0
2022-08-12 14:35:00,78.05,78.06,78.0,78.01,19457.0,70.4333,70.4423,70.3881,70.3972,19457.0
2022-08-12 14:40:00,78.02,78.02,77.97,77.98,12455.0,70.4062,70.4062,70.3611,70.3701,12455.0
2022-08-12 14:45:00,77.98,78.0,77.92,77.97,58108.0,70.3701,70.3881,70.3159,70.3611,58108.0
2022-08-12 14:50:00,77.97,78.03,77.97,78.01,11967.0,70.3611,70.4152,70.3611,70.3972,11967.0
2022-08-12 14:55:00,78.01,78.03,77.99,78.0,16204.0,70.3972,70.4152,70.3791,70.3881,16204.0
2022-08-12 15:00:00,78.0,78.07,77.99,78.06,17762.0,70.3881,70.4513,70.3791,70.4423,17762.0
2022-08-12 15:05:00,78.06,78.11,78.06,78.07,28567.0,70.4423,70.4874,70.4423,70.4513,28567.0
2022-08-12 15:10:00,78.08,78.1,78.07,78.09,22169.0,70.4603,70.4784,70.4513,70.4694,22169.0
2022-08-12 15:15:00,78.09,78.15,78.08,78.13,34327.0,70.4694,70.5235,70.4603,70.5055,34327.0
2022-08-12 15:20:00,78.13,78.14,78.02,78.04,15062.0,70.5055,70.5145,70.4062,70.4242,15062.0
2022-08-12 15:25:00,78.05,78.06,78.02,78.04,18816.0,70.4333,70.4423,70.4062,70.4242,18816.0
2022-08-12 15:30:00,78.04,78.07,77.97,77.98,27366.0,70.4242,70.4513,70.3611,70.3701,27366.0
2022-08-12 15:35:00,77.97,78.02,77.95,77.98,36875.0,70.3611,70.4062,70.343,70.3701,36875.0
2022-08-12 15:40:00,78.0,78.07,77.98,78.06,34280.0,70.3881,70.4513,70.3701,70.4423,34280.0
2022-08-12 15:45:00,78.06,78.08,78.03,78.08,55105.0,70.4423,70.4603,70.4152,70.4603,55105.0
2022-08-12 15:50:00,78.08,78.11,78.06,78.09,150721.0,70.4603,70.4874,70.4423,70.4694,150721.0
2022-08-12 15:55:00,78.09,78.13,78.02,78.09,250196.0,70.4694,70.5055,70.4062,70.4694,250196.0
2022-08-15 09:30:00,78.13,78.41,77.95,78.09,112312.0,70.5055,70.7581,70.343,70.4694,112312.0
2022-08-15 09:35:00,78.08,78.4,78.05,78.31,68257.0,70.4603,70.7491,70.4333,70.6679,68257.0
2022-08-15 09:40:00,78.33,78.53,78.31,78.53,53520.0,70.6859,70.8664,70.6679,70.8664,53520.0
2022-08-15 09:45:00,78.52,78.65,78.52,78.6,34079.0,70.8574,70.9747,70.8574,70.9296,34079.0
2022-08-15 09:50:00,78.6,78.65,78.44,78.48,38299.0,70.9296,70.9747,70.7852,70.8213,38299.0
2022-08-15 09:55:00,78.48,78.48,78.25,78.26,37338.0,70.8213,70.8213,70.6137,70.6228,37338.0
2022-08-15 10:00:00,78.24,78.5,78.24,78.44,49714.0,70.6047,70.8393,70.6047,70.7852,49714.0
2022-08-15 10:05:00,78.47,78.49,78.35,78.37,27601.0,70.8123,70.8303,70.704,70.722,27601.0
2022-08-15 10:10:00,78.36,78.49,78.31,78.45,19058.0,70.713,70.8303,70.6679,70.7942,19058.0
2022-08-15 10:15:00,78.47,78.49,78.3,78.31,20987.0,70.8123,70.8303,70.6589,70.6679,20987.0
2022-08-15 10:20:00,78.35,78.36,78.25,78.27,47802.0,70.704,70.713,70.6137,70.6318,47802.0
2022-08-15 10:25:00,78.27,78.32,78.21,78.26,22616.0,70.6318,70.6769,70.5776,70.6228,22616.0
2022-08-15 10:30:00,78.25,78.26,78.15,78.2,21177.0,70.6137,70.6228,70.5235,70.5686,21177.0
2022-08-15 10:35:00,78.2,78.21,78.12,78.19,35818.0,70.5686,70.5776,70.4964,70.5596,35818.0
2022-08-15 10:40:00,78.2,78.25,78.15,78.25,18294.0,70.5686,70.6137,70.5235,70.6137,18294.0
2022-08-15 10:45:00,78.25,78.26,78.18,78.24,25197.0,70.6137,70.6228,70.5506,70.6047,25197.0
2022-08-15 10:50:00,78.23,78.25,78.12,78.13,20849.0,70.5957,70.6137,70.4964,70.5055,20849.0
2022-08-15 10:55:00,78.13,78.14,78.02,78.06,26822.0,70.5055,70.5145,70.4062,70.4423,26822.0
2022-08-15 11:00:00,78.06,78.14,78.03,78.08,31262.0,70.4423,70.5145,70.4152,70.4603,31262.0
2022-08-15 11:05:00,78.07,78.16,78.06,78.15,25933.0,70.4513,70.5325,70.4423,70.5235,25933.0
2022-08-15 11:10:00,78.15,78.19,78.12,78.16,20872.0,70.5235,70.5596,70.4964,70.5325,20872.0
2022-08-15 11:15:00,78.17,78.2,78.1,78.11,29758.0,70.5415,70.5686,70.4784,70.4874,29758.0
2022-08-15 11:20:00,78.11,78.16,78.11,78.14,19697.0,70.4874,70.5325,70.4874,70.5145,19697.0
2022-08-15 11:25:00,78.13,78.17,78.11,78.17,18916.0,70.5055,70.5415,70.4874,70.5415,18916.0
2022-08-15 11:30:00,78.16,78.19,78.04,78.04,20021.0,70.5325,70.5596,70.4242,70.4242,20021.0
2022-08-15 11:35:00,78.03,78.04,77.96,77.99,26266.0,70.4152,70.4242,70.352,70.3791,26266.0
2022-08-15 11:40:00,78.0,78.13,78.0,78.13,13503.0,70.3881,70.5055,70.3881,70.5055,13503.0
2022-08-15 11:45:00,78.14,78.17,78.12,78.17,14486.0,70.5145,70.5415,70.4964,70.5415,14486.0
2022-08-15 11:50:00,78.17,78.21,78.14,78.21,53750.0,70.5415,70.5776,70.5145,70.5776,53750.0
2022-08-15 11:55:00,78.22,78.24,78.18,78.23,27663.0,70.5867,70.6047,70.5506,70.5957,27663.0
2022-08-15 12:00:00,78.24,78.28,78.19,78.21,27793.0,70.6047,70.6408,70.5596,70.5776,27793.0
2022-08-15 12:05:00,78.22,78.25,78.19,78.22,23188.0,70.5867,70.6137,70.5596,70.5867,23188.0
2022-08-15 12:10:00,78.22,78.3,78.21,78.26,15795.0,70.5867,70.6589,70.5776,70.6228,15795.0
2022-08-15 12:15:00,78.26,78.31,78.26,78.3,31160.0,70.6228,70.6679,70.6228,70.6589,31160.0
2022-08-15 12:20:00,78.3,78.35,78.29,78.35,20153.0,70.6589,70.704,70.6498,70.704,20153.0
2022-08-15 12:25:00,78.34,78.39,78.33,78.35,17195.0,70.695,70.7401,70.6859,70.704,17195.0
2022-08-15 12:30:00,78.36,78.39,78.35,78.37,59067.0,70.713,70.7401,70.704,70.722,59067.0
2022-08-15 12:35:00,78.36,78.42,78.35,78.37,60298.0,70.713,70.7672,70.704,70.722,60298.0
2022-08-15 12:40:00,78.37,78.41,78.32,78.32,43064.0,70.722,70.7581,70.6769,70.6769,43064.0
2022-08-15 12:45:00,78.33,78.36,78.3,78.32,18128.0,70.6859,70.713,70.6589,70.6769,18128.0
2022-08-15 12:50:00,78.32,78.37,78.29,78.29,25355.0,70.6769,70.722,70.6498,70.6498,25355.0
2022-08-15 12:55:00,78.3,78.31,78.25,78.3,27026.0,70.6589,70.6679,70.6137,70.6589,27026.0
2022-08-15 13:00:00,78.3,78.32,78.2,78.21,34030.0,70.6589,70.6769,70.5686,70.5776,34030.0
2022-08-15 13:05:00,78.22,78.27,78.19,78.23,26169.0,70.5867,70.6318,70.5596,70.5957,26169.0
2022-08-15 13:10:00,78.23,78.27,78.22,78.26,20745.0,70.5957,70.6318,70.5867,70.6228,20745.0
2022-08-15 13:15:00,78.26,78.31,78.24,78.3,36577.0,70.6228,70.6679,70.6047,70.6589,36577.0
2022-08-15 13:20:00,78.3,78.37,78.28,78.33,44848.0,70.6589,70.722,70.6408,70.6859,44848.0
2022-08-15 13:25:00,78.33,78.36,78.31,78.33,27837.0,70.6859,70.713,70.6679,70.6859,27837.0
2022-08-15 13:30:00,78.33,78.4,78.32,78.4,34106.0,70.6859,70.7491,70.6769,70.7491,34106.0
2022-08-15 13:35:00,78.4,78.4,78.3,78.31,25149.0,70.7491,70.7491,70.6589,70.6679,25149.0
2022-08-15 13:40:00,78.3,78.37,78.3,78.35,33644.0,70.6589,70.722,70.6589,70.704,33644.0
2022-08-15 13:45:00,78.34,78.36,78.31,78.35,23713.0,70.695,70.713,70.6679,70.704,23713.0
2022-08-15 13:50:00,78.35,78.41,78.35,78.39,43718.0,70.704,70.7581,70.704,70.7401,43718.0
2022-08-15 13:55:00,78.38,78.43,78.38,78.42,32772.0,70.7311,70.7762,70.7311,70.7672,32772.0
2022-08-15 14:00:00,78.41,78.44,78.38,78.44,35329.0,70.7581,70.7852,70.7311,70.7852,35329.0
2022-08-15 14:05:00,78.44,78.46,78.42,78.45,27690.0,70.7852,70.8032,70.7672,70.7942,27690.0
2022-08-15 14:10:00,78.44,78.45,78.41,78.42,21722.0,70.7852,70.7942,70.7581,70.7672,21722.0
2022-08-15 14:15:00,78.42,78.44,78.39,78.44,33181.0,70.7672,70.7852,70.7401,70.7852,33181.0
2022-08-15 14:20:00,78.43,78.47,78.4,78.45,21429.0,70.7762,70.8123,70.7491,70.7942,21429.0
2022-08-15 14:25:00,78.46,78.48,78.42,78.45,14983.0,70.8032,70.8213,70.7672,70.7942,14983.0
2022-08-15 14:30:00,78.44,78.48,78.39,78.4,23749.0,70.7852,70.8213,70.7401,70.7491,23749.0
2022-08-15 14:35:00,78.4,78.41,78.32,78.36,24558.0,70.7491,70.7581,70.6769,70.713,24558.0
2022-08-15 14:40:00,78.36,78.39,78.33,78.33,22703.0,70.713,70.7401,70.6859,70.6859,22703.0
2022-08-15 14:45:00,78.33,78.39,78.3,78.37,24095.0,70.6859,70.7401,70.6589,70.722,24095.0
2022-08-15 14:50:00,78.37,78.39,78.32,78.33,23990.0,70.722,70.7401,70.6769,70.6859,23990.0
2022-08-15 14:55:00,78.34,78.35,78.33,78.33,23201.0,70.695,70.704,70.6859,70.6859,23201.0
2022-08-15 15:00:00,78.33,78.35,78.31,78.33,29235.0,70.6859,70.704,70.6679,70.6859,29235.0
2022-08-15 15:05:00,78.33,78.33,78.27,78.29,17512.0,70.6859,70.6859,70.6318,70.6498,17512.0
2022-08-15 15:10:00,78.28,78.31,78.2,78.2,40129.0,70.6408,70.6679,70.5686,70.5686,40129.0
2022-08-15 15:15:00,78.2,78.23,78.15,78.16,59237.0,70.5686,70.5957,70.5235,70.5325,59237.0
2022-08-15 15:20:00,78.16,78.24,78.16,78.24,83429.0,70.5325,70.6047,70.5325,70.6047,83429.0
2022-08-15 15:25:00,78.25,78.27,78.2,78.24,60122.0,70.6137,70.6318,70.5686,70.6047,60122.0
2022-08-15 15:30:00,78.23,78.29,78.23,78.26,95220.0,70.5957,70.6498,70.5957,70.6228,95220.0
2022-08-15 15:35:00,78.26,78.27,78.22,78.26,76437.0,70.6228,70.6318,70.5867,70.6228,76437.0
2022-08-15 15:40:00,78.27,78.31,78.22,78.23,68480.0,70.6318,70.6679,70.5867,70.5957,68480.0
2022-08-15 15:45:00,78.24,78.38,78.22,78.34,92981.0,70.6047,70.7311,70.5867,70.695,92981.0
2022-08-15 15:50:00,78.34,78.38,78.28,78.36,181669.0,70.695,70.7311,70.6408,70.713,181669.0
2022-08-15 15:55:00,78.36,78.43,78.32,78.36,351958.0,70.713,70.7762,70.6769,70.713,351958.0
2022-08-16 09:30:00,78.36,78.59,78.21,78.57,81990.0,70.713,70.9206,70.5776,70.9025,81990.0
2022-08-16 09:35:00,78.58,78.92,78.54,78.84,84299.0,70.9115,71.2184,70.8754,71.1462,84299.0
2022-08-16 09:40:00,78.87,78.95,78.79,78.85,56708.0,71.1732,71.2454,71.101,71.1552,56708.0
2022-08-16 09:45:00,78.87,78.98,78.85,78.94,24369.0,71.1732,71.2725,71.1552,71.2364,24369.0
2022-08-16 09:50:00,78.92,78.94,78.73,78.77,28087.0,71.2184,71.2364,71.0469,71.083,28087.0
2022-08-16 09:55:00,78.8,78.85,78.69,78.75,12863.0,71.1101,71.1552,71.0108,71.0649,12863.0
2022-08-16 10:00:00,78.77,78.89,78.74,78.85,20637.0,71.083,71.1913,71.0559,71.1552,20637.0
2022-08-16 10:05:00,78.85,78.85,78.78,78.81,25244.0,71.1552,71.1552,71.092,71.1191,25244.0
2022-08-16 10:10:00,78.81,78.87,78.79,78.8,17872.0,71.1191,71.1732,71.101,71.1101,17872.0
2022-08-16 10:15:00,78.81,78.88,78.79,78.79,20428.0,71.1191,71.1823,71.101,71.101,20428.0
2022-08-16 10:20:00,78.78,78.82,78.72,78.76,17232.0,71.092,71.1281,71.0379,71.074,17232.0
2022-08-16 10:25:00,78.75,78.85,78.73,78.82,29964.0,71.0649,71.1552,71.0469,71.1281,29964.0
2022-08-16 10:30:00,78.83,78.98,78.83,78.98,19486.0,71.1371,71.2725,71.1371,71.2725,19486.0
2022-08-16 10:35:00,78.98,79.03,78.9,78.92,54048.0,71.2725,71.3176,71.2003,71.2184,54048.0
2022-08-16 10:40:00,78.92,78.93,78.85,78.9,15259.0,71.2184,71.2274,71.1552,71.2003,15259.0
2022-08-16 10:45:00,78.88,78.95,78.86,78.9,19862.0,71.1823,71.2454,71.1642,71.2003,19862.0
2022-08-16 10:50:00,78.88,78.9,78.78,78.86,23546.0,71.1823,71.2003,71.092,71.1642,23546.0
2022-08-16 10:55:00,78.88,78.88,78.77,78.85,20111.0,71.1823,71.1823,71.083,71.1552,20111.0
2022-08-16 11:00:00,78.87,78.89,78.81,78.87,25393.0,71.1732,71.1913,71.1191,71.1732,25393.0
2022-08-16 11:05:00,78.87,78.96,78.87,78.9,11287.0,71.1732,71.2545,71.1732,71.2003,11287.0
2022-08-16 11:10:00,78.91,78.96,78.86,78.93,30982.0,71.2093,71.2545,71.1642,71.2274,30982.0
2022-08-16 11:15:00,78.94,78.98,78.9,78.95,25349.0,71.2364,71.2725,71.2003,71.2454,25349.0
2022-08-16 11:20:00,78.95,78.98,78.92,78.97,39962.0,71.2454,71.2725,71.2184,71.2635,39962.0
2022-08-16 11:25:00,78.98,78.99,78.93,78.95,23070.0,71.2725,71.2815,71.2274,71.2454,23070.0
2022-08-16 11:30:00,78.95,79.02,78.95,78.98,22189.0,71.2454,71.3086,71.2454,71.2725,22189.0
2022-08-16 11:35:00,78.99,79.04,78.96,78.98,11171.0,71.2815,71.3266,71.2545,71.2725,11171.0
2022-08-16 11:40:00,78.98,78.98,78.89,78.91,38930.0,71.2725,71.2725,71.1913,71.2093,38930.0
2022-08-16 11:45:00,78.9,78.9,78.84,78.88,10052.0,71.2003,71.2003,71.1462,71.1823,10052.0
2022-08-16 11:50:00,78.9,78.96,78.9,78.96,8660.0,71.2003,71.2545,71.2003,71.2545,8660.0
2022-08-16 11:55:00,78.96,79.08,78.94,79.03,38241.0,71.2545,71.3627,71.2364,71.3176,38241.0
2022-08-16 12:00:00,79.02,79.11,78.99,79.1,16795.0,71.3086,71.3898,71.2815,71.3808,16795.0
2022-08-16 12:05:00,79.1,79.15,79.08,79.14,26840.0,71.3808,71.4259,71.3627,71.4169,26840.0
2022-08-16 12:10:00,79.15,79.26,79.15,79.26,29897.0,71.4259,71.5252,71.4259,71.5252,29897.0
2022-08-16 12:15:00,79.25,79.27,79.21,79.23,9784.0,71.5162,71.5342,71.4801,71.4981,9784.0
2022-08-16 12:20:00,79.24,79.29,79.24,79.27,57428.0,71.5071,71.5522,71.5071,71.5342,57428.0
2022-08-16 12:25:00,79.27,79.34,79.26,79.31,28306.0,71.5342,71.5974,71.5252,71.5703,28306.0
2022-08-16 12:30:00,79.31,79.35,79.29,79.34,72128.0,71.5703,71.6064,71.5522,71.5974,72128.0
2022-08-16 12:35:00,79.33,79.38,79.3,79.33,56673.0,71.5883,71.6335,71.5613,71.5883,56673.0
2022-08-16 12:40:00,79.33,79.38,79.3,79.33,30442.0,71.5883,71.6335,71.5613,71.5883,30442.0
2022-08-16 12:45:00,79.34,79.37,79.25,79.25,19906.0,71.5974,71.6244,71.5162,71.5162,19906.0
2022-08-16 12:50:00,79.24,79.24,79.11,79.11,15252.0,71.5071,71.5071,71.3898,71.3898,15252.0
2022-08-16 12:55:00,79.11,79.11,78.97,78.98,23928.0,71.3898,71.3898,71.2635,71.2725,23928.0
2022-08-16 13:00:00,78.98,79.01,78.91,78.99,17706.0,71.2725,71.2996,71.2093,71.2815,17706.0
2022-08-16 13:05:00,78.99,79.03,78.97,79.03,13465.0,71.2815,71.3176,71.2635,71.3176,13465.0
2022-08-16 13:10:00,79.03,79.05,78.97,79.05,26464.0,71.3176,71.3357,71.2635,71.3357,26464.0
2022-08-16 13:15:00,79.03,79.03,78.88,78.89,12820.0,71.3176,71.3176,71.1823,71.1913,12820.0
2022-08-16 13:20:00,78.89,78.98,78.89,78.96,18730.0,71.1913,71.2725,71.1913,71.2545,18730.0
2022-08-16 13:25:00,78.96,78.97,78.91,78.95,14777.0,71.2545,71.2635,71.2093,71.2454,14777.0
2022-08-16 13:30:00,78.95,78.95,78.85,78.88,26300.0,71.2454,71.2454,71.1552,71.1823,26300.0
2022-08-16 13:35:00,78.88,78.93,78.83,78.93,24192.0,71.1823,71.2274,71.1371,71.2274,24192.0
2022-08-16 13:40:00,78.92,78.98,78.92,78.95,29923.0,71.2184,71.2725,71.2184,71.2454,29923.0
2022-08-16 13:45:00,78.96,79.0,78.94,78.95,21338.0,71.2545,71.2906,71.2364,71.2454,21338.0
2022-08-16 13:50:00,78.95,78.98,78.89,78.89,27934.0,71.2454,71.2725,71.1913,71.1913,27934.0
2022-08-16 13:55:00,78.89,78.94,78.87,78.93,19984.0,71.1913,71.2364,71.1732,71.2274,19984.0
2022-08-16 14:00:00,78.92,78.99,78.91,78.98,19982.0,71.2184,71.2815,71.2093,71.2725,19982.0
2022-08-16 14:05:00,78.98,79.04,78.95,79.04,21927.0,71.2725,71.3266,71.2454,71.3266,21927.0
2022-08-16 14:10:00,79.03,79.05,78.94,78.94,31371.0,71.3176,71.3357,71.2364,71.2364,31371.0
2022-08-16 14:15:00,78.95,78.99,78.9,78.9,23924.0,71.2454,71.2815,71.2003,71.2003,23924.0
2022-08-16 14:20:00,78.91,78.92,78.87,78.88,24876.0,71.2093,71.2184,71.1732,71.1823,24876.0
2022-08-16 14:25:00,78.88,78.88,78.83,78.86,22042.0,71.1823,71.1823,71.1371,71.1642,22042.0
2022-08-16 14:30:00,78.85,78.89,78.84,78.87,31151.0,71.1552,71.1913,71.1462,71.1732,31151.0
2022-08-16 14:35:00,78.87,78.91,78.79,78.81,33783.0,71.1732,71.2093,71.101,71.1191,33783.0
2022-08-16 14:40:00,78.8,78.83,78.77,78.81,21057.0,71.1101,71.1371,71.083,71.1191,21057.0
2022-08-16 14:45:00,78.8,78.82,78.71,78.71,123504.0,71.1101,71.1281,71.0289,71.0289,123504.0
2022-08-16 14:50:00,78.71,78.73,78.64,78.7,27666.0,71.0289,71.0469,70.9657,71.0198,27666.0
2022-08-16 14:55:00,78.71,78.81,78.7,78.79,25801.0,71.0289,71.1191,71.0198,71.101,25801.0
2022-08-16 15:00:00,78.8,78.81,78.74,78.78,28591.0,71.1101,71.1191,71.0559,71.092,28591.0
2022-08-16 15:05:00,78.79,78.85,78.78,78.84,17845.0,71.101,71.1552,71.092,71.1462,17845.0
2022-08-16 15:10:00,78.84,78.88,78.81,78.82,26096.0,71.1462,71.1823,71.1191,71.1281,26096.0
2022-08-16 15:15:00,78.82,78.89,78.81,78.89,25608.0,71.1281,71.1913,71.1191,71.1913,25608.0
2022-08-16 15:20:00,78.9,78.97,78.88,78.95,32821.0,71.2003,71.2635,71.1823,71.2454,32821.0
2022-08-16 15:25:00,78.94,78.96,78.89,78.95,37168.0,71.2364,71.2545,71.1913,71.2454,37168.0
2022-08-16 15:30:00,78.95,78.97,78.9,78.96,46689.0,71.2454,71.2635,71.2003,71.2545,46689.0
2022-08-16 15:35:00,78.95,78.97,78.91,78.95,40389.0,71.2454,71.2635,71.2093,71.2454,40389.0
2022-08-16 15:40:00,78.95,79.04,78.92,79.01,39976.0,71.2454,71.3266,71.2184,71.2996,39976.0
2022-08-16 15:45:00,79.01,79.11,78.98,79.06,84556.0,71.2996,71.3898,71.2725,71.3447,84556.0
2022-08-16 15:50:00,79.07,79.09,79.0,79.06,108424.0,71.3537,71.3718,71.2906,71.3447,108424.0
2022-08-16 15:55:00,79.06,79.16,78.98,79.06,254681.0,71.3447,71.4349,71.2725,71.3447,254681.0
2022-08-17 09:30:00,78.93,79.12,78.84,79.06,58354.0,71.2274,71.3988,71.1462,71.3447,58354.0
2022-08-17 09:35:00,79.07,79.09,78.97,79.07,35403.0,71.3537,71.3718,71.2635,71.3537,35403.0
2022-08-17 09:40:00,79.05,79.24,79.0,79.22,37832.0,71.3357,71.5071,71.2906,71.4891,37832.0
2022-08-17 09:45:00,79.2,79.42,79.16,79.4,75104.0,71.471,71.6696,71.4349,71.6515,75104.0
2022-08-17 09:50:00,79.41,79.54,79.37,79.37,49021.0,71.6605,71.7779,71.6244,71.6244,49021.0
2022-08-17 09:55:00,79.37,79.37,78.99,79.05,54780.0,71.6244,71.6244,71.2815,71.3357,54780.0
2022-08-17 10:00:00,79.07,79.27,79.06,79.21,39736.0,71.3537,71.5342,71.3447,71.4801,39736.0
2022-08-17 10:05:00,79.22,79.26,79.19,79.2,26366.0,71.4891,71.5252,71.462,71.471,26366.0
2022-08-17 10:10:00,79.21,79.36,79.18,79.31,19959.0,71.4801,71.6154,71.453,71.5703,19959.0
2022-08-17 10:15:00,79.32,79.32,79.27,79.3,14651.0,71.5793,71.5793,71.5342,71.5613,14651.0
2022-08-17 10:20:00,79.3,79.36,79.29,79.35,16797.0,71.5613,71.6154,71.5522,71.6064,16797.0
2022-08-17 10:25:00,79.34,79.36,79.22,79.25,20408.0,71.5974,71.6154,71.4891,71.5162,20408.0
2022-08-17 10:30:00,79.26,79.38,79.25,79.38,19281.0,71.5252,71.6335,71.5162,71.6335,19281.0
2022-08-17 10:35:00,79.37,79.46,79.35,79.45,19805.0,71.6244,71.7057,71.6064,71.6966,19805.0
2022-08-17 10:40:00,79.44,79.45,79.38,79.45,20228.0,71.6876,71.6966,71.6335,71.6966,20228.0
2022-08-17 10:45:00,79.44,79.53,79.44,79.51,23117.0,71.6876,71.7688,71.6876,71.7508,23117.0
2022-08-17 10:50:00,79.5,79.53,79.32,79.34,22752.0,71.7418,71.7688,71.5793,71.5974,22752.0
2022-08-17 10:55:00,79.32,79.35,79.25,79.27,16028.0,71.5793,71.6064,71.5162,71.5342,16028.0
2022-08-17 11:00:00,79.29,79.3,79.11,79.14,29918.0,71.5522,71.5613,71.3898,71.4169,29918.0
2022-08-17 11:05:00,79.15,79.15,78.97,78.99,28347.0,71.4259,71.4259,71.2635,71.2815,28347.0
2022-08-17 11:10:00,78.97,79.04,78.94,79.03,20934.0,71.2635,71.3266,71.2364,71.3176,20934.0
2022-08-17 11:15:00,79.03,79.07,78.97,79.07,29041.0,71.3176,71.3537,71.2635,71.3537,29041.0
2022-08-17 11:20:00,79.07,79.21,79.05,79.2,28828.0,71.3537,71.4801,71.3357,71.471,28828.0
2022-08-17 11:25:00,79.2,79.3,79.2,79.27,17841.0,71.471,71.5613,71.471,71.5342,17841.0
2022-08-17 11:30:00,79.32,79.33,79.19,79.24,23010.0,71.5793,71.5883,71.462,71.5071,23010.0
2022-08-17 11:35:00,79.23,79.24,79.2,79.22,11774.0,71.4981,71.5071,71.471,71.4891,11774.0
2022-08-17 11:40:00,79.24,79.24,79.09,79.12,14530.0,71.5071,71.5071,71.3718,71.3988,14530.0
2022-08-17 11:45:00,79.1,79.12,78.97,79.0,16936.0,71.3808,71.3988,71.2635,71.2906,16936.0
2022-08-17 11:50:00,79.0,79.04,78.99,79.02,14903.0,71.2906,71.3266,71.2815,71.3086,14903.0
2022-08-17 11:55:00,79.01,79.05,78.96,78.96,18147.0,71.2996,71.3357,71.2545,71.2545,18147.0
2022-08-17 12:00:00,78.95,78.98,78.92,78.95,15152.0,71.2454,71.2725,71.2184,71.2454,15152.0
2022-08-17 12:05:00,78.96,79.08,78.94,79.06,15210.0,71.2545,71.3627,71.2364,71.3447,15210.0
2022-08-17 12:10:00,79.06,79.11,79.03,79.1,22785.0,71.3447,71.3898,71.3176,71.3808,22785.0
2022-08-17 12:15:00,79.1,79.2,79.1,79.17,20587.0,71.3808,71.471,71.3808,71.444,20587.0
2022-08-17 12:20:00,79.17,79.17,79.08,79.08,31638.0,71.444,71.444,71.3627,71.3627,31638.0
2022-08-17 12:25:00,79.08,79.12,79.06,79.12,15554.0,71.3627,71.3988,71.3447,71.3988,15554.0
2022-08-17 12:30:00,79.13,79.14,79.08,79.09,18331.0,71.4079,71.4169,71.3627,71.3718,18331.0
2022-08-17 12:35:00,79.1,79.23,79.08,79.2,22539.0,71.3808,71.4981,71.3627,71.471,22539.0
2022-08-17 12:40:00,79.2,79.22,79.15,79.21,16278.0,71.471,71.4891,71.4259,71.4801,16278.0
2022-08-17 12:45:00,79.22,79.26,79.2,79.2,81132.0,71.4891,71.5252,71.471,71.471,81132.0
2022-08-17 12:50:00,79.2,79.22,79.1,79.11,59052.0,71.471,71.4891,71.3808,71.3898,59052.0
2022-08-17 12:55:00,79.12,79.15,79.05,79.07,20356.0,71.3988,71.4259,71.3357,71.3537,20356.0
2022-08-17 13:00:00,79.05,79.1,79.02,79.08,20780.0,71.3357,71.3808,71.3086,71.3627,20780.0
2022-08-17 13:05:00,79.08,79.12,79.07,79.11,14955.0,71.3627,71.3988,71.3537,71.3898,14955.0
2022-08-17 13:10:00,79.11,79.16,79.1,79.13,22080.0,71.3898,71.4349,71.3808,71.4079,22080.0
2022-08-17 13:15:00,79.14,79.14,79.05,79.07,14841.0,71.4169,71.4169,71.3357,71.3537,14841.0
2022-08-17 13:20:00,79.07,79.16,79.07,79.1,22770.0,71.3537,71.4349,71.3537,71.3808,22770.0
2022-08-17 13:25:00,79.09,79.13,79.07,79.08,20691.0,71.3718,71.4079,71.3537,71.3627,20691.0
2022-08-17 13:30:00,79.07,79.09,79.02,79.05,15540.0,71.3537,71.3718,71.3086,71.3357,15540.0
2022-08-17 13:35:00,79.05,79.15,79.04,79.13,14889.0,71.3357,71.4259,71.3266,71.4079,14889.0
2022-08-17 13:40:00,79.15,79.24,79.15,79.2,19343.0,71.4259,71.5071,71.4259,71.471,19343.0
2022-08-17 13:45:00,79.2,79.21,79.13,79.21,17121.0,71.471,71.4801,71.4079,71.4801,17121.0
2022-08-17 13:50:00,79.22,79.22,79.18,79.2,17215.0,71.4891,71.4891,71.453,71.471,17215.0
2022-08-17 13:55:00,79.2,79.27,79.17,79.27,30489.0,71.471,71.5342,71.444,71.5342,30489.0
2022-08-17 14:00:00,79.27,79.42,79.22,79.36,58213.0,71.5342,71.6696,71.4891,71.6154,58213.0
2022-08-17 14:05:00,79.35,79.41,79.32,79.34,26517.0,71.6064,71.6605,71.5793,71.5974,26517.0
2022-08-17 14:10:00,79.34,79.34,79.24,79.32,35883.0,71.5974,71.5974,71.5071,71.5793,35883.0
2022-08-17 14:15:00,79.34,79.36,79.23,79.26,16724.0,71.5974,71.6154,71.4981,71.5252,16724.0
2022-08-17 14:20:00,79.25,79.25,79.11,79.13,20757.0,71.5162,71.5162,71.3898,71.4079,20757.0
2022-08-17 14:25:00,79.13,79.16,79.1,79.15,11615.0,71.4079,71.4349,71.3808,71.4259,11615.0
2022-08-17 14:30:00,79.15,79.2,79.12,79.2,29448.0,71.4259,71.471,71.3988,71.471,29448.0
2022-08-17 14:35:00,79.19,79.28,79.18,79.25,14286.0,71.462,71.5432,71.453,71.5162,14286.0
2022-08-17 14:40:00,79.26,79.26,79.15,79.16,19135.0,71.5252,71.5252,71.4259,71.4349,19135.0
2022-08-17 14:45:00,79.16,79.21,79.15,79.2,17447.0,71.4349,71.4801,71.4259,71.471,17447.0
2022-08-17 14:50:00,79.22,79.23,79.16,79.2,15724.0,71.4891,71.4981,71.4349,71.471,15724.0
2022-08-17 14:55:00,79.2,79.27,79.19,79.2,33353.0,71.471,71.5342,71.462,71.471,33353.0
2022-08-17 15:00:00,79.2,79.23,79.12,79.23,21171.0,71.471,71.4981,71.3988,71.4981,21171.0
2022-08-17 15:05:00,79.23,79.26,79.19,79.24,24991.0,71.4981,71.5252,71.462,71.5071,24991.0
2022-08-17 15:10:00,79.25,79.27,79.08,79.16,25218.0,71.5162,71.5342,71.3627,71.4349,25218.0
2022-08-17 15:15:00,79.15,79.16,79.06,79.07,37589.0,71.4259,71.4349,71.3447,71.3537,37589.0
2022-08-17 15:20:00,79.06,79.12,79.02,79.08,31079.0,71.3447,71.3988,71.3086,71.3627,31079.0
2022-08-17 15:25:00,79.08,79.14,79.07,79.14,30672.0,71.3627,71.4169,71.3537,71.4169,30672.0
2022-08-17 15:30:00,79.14,79.28,79.13,79.28,37969.0,71.4169,71.5432,71.4079,71.5432,37969.0
2022-08-17 15:35:00,79.28,79.34,79.23,79.28,49512.0,71.5432,71.5974,71.4981,71.5432,49512.0
2022-08-17 15:40:00,79.27,79.4,79.27,79.38,52168.0,71.5342,71.6515,71.5342,71.6335,52168.0
2022-08-17 15:45:00,79.37,79.38,79.24,79.25,53494.0,71.6244,71.6335,71.5071,71.5162,53494.0
2022-08-17 15:50:00,79.25,79.27,79.18,79.27,95480.0,71.5162,71.5342,71.453,71.5342,95480.0
2022-08-17 15:55:00,79.27,79.28,79.21,79.25,214547.0,71.5342,71.5432,71.4801,71.5162,214547.0
2022-08-18 09:30:00,79.26,79.72,79.26,79.72,50901.0,71.5252,71.9403,71.5252,71.9403,50901.0
2022-08-18 09:35:00,79.75,79.82,79.47,79.58,34858.0,71.9674,72.0305,71.7147,71.8139,34858.0
2022-08-18 09:40:00,79.58,79.63,79.45,79.46,22181.0,71.8139,71.8591,71.6966,71.7057,22181.0
2022-08-18 09:45:00,79.47,79.69,79.47,79.68,24583.0,71.7147,71.9132,71.7147,71.9042,24583.0
2022-08-18 09:50:00,79.69,79.73,79.61,79.65,14432.0,71.9132,71.9493,71.841,71.8771,14432.0
2022-08-18 09:55:00,79.66,79.76,79.62,79.71,14424.0,71.8861,71.9764,71.85,71.9313,14424.0
2022-08-18 10:00:00,79.74,79.8,79.71,79.79,11549.0,71.9583,72.0125,71.9313,72.0035,11549.0
2022-08-18 10:05:00,79.79,79.86,79.73,79.86,39055.0,72.0035,72.0666,71.9493,72.0666,39055.0
2022-08-18 10:10:00,79.87,79.9,79.85,79.9,23497.0,72.0756,72.1027,72.0576,72.1027,23497.0
2022-08-18 10:15:00,79.89,79.89,79.81,79.83,23986.0,72.0937,72.0937,72.0215,72.0396,23986.0
2022-08-18 10:20:00,79.83,79.89,79.77,79.89,22069.0,72.0396,72.0937,71.9854,72.0937,22069.0
2022-08-18 10:25:00,79.9,79.96,79.89,79.91,18162.0,72.1027,72.1569,72.0937,72.1117,18162.0
2022-08-18 10:30:00,79.93,79.93,79.83,79.88,22733.0,72.1298,72.1298,72.0396,72.0847,22733.0
2022-08-18 10:35:00,79.87,79.88,79.82,79.85,27803.0,72.0756,72.0847,72.0305,72.0576,27803.0
2022-08-18 10:40:00,79.84,79.94,79.84,79.91,33492.0,72.0486,72.1388,72.0486,72.1117,33492.0
2022-08-18 10:45:00,79.92,79.93,79.85,79.88,18386.0,72.1208,72.1298,72.0576,72.0847,18386.0
2022-08-18 10:50:00,79.88,79.88,79.81,79.86,21089.0,72.0847,72.0847,72.0215,72.0666,21089.0
2022-08-18 10:55:00,79.86,79.92,79.83,79.89,19536.0,72.0666,72.1208,72.0396,72.0937,19536.0
2022-08-18 11:00:00,79.88,79.94,79.88,79.92,16815.0,72.0847,72.1388,72.0847,72.1208,16815.0
2022-08-18 11:05:00,79.93,79.93,79.83,79.86,11168.0,72.1298,72.1298,72.0396,72.0666,11168.0
2022-08-18 11:10:00,79.88,79.9,79.83,79.84,10965.0,72.0847,72.1027,72.0396,72.0486,10965.0
2022-08-18 11:15:00,79.84,79.85,79.79,79.84,19968.0,72.0486,72.0576,72.0035,72.0486,19968.0
2022-08-18 11:20:00,79.87,79.89,79.81,79.86,22850.0,72.0756,72.0937,72.0215,72.0666,22850.0
2022-08-18 11:25:00,79.86,79.89,79.83,79.84,11773.0,72.0666,72.0937,72.0396,72.0486,11773.0
2022-08-18 11:30:00,79.85,79.89,79.83,79.85,10222.0,72.0576,72.0937,72.0396,72.0576,10222.0
2022-08-18 11:35:00,79.85,79.91,79.81,79.87,15605.0,72.0576,72.1117,72.0215,72.0756,15605.0
2022-08-18 11:40:00,79.86,79.9,79.85,79.88,7396.0,72.0666,72.1027,72.0576,72.0847,7396.0
2022-08-18 11:45:00,79.88,79.9,79.85,79.9,10875.0,72.0847,72.1027,72.0576,72.1027,10875.0
2022-08-18 11:50:00,79.9,79.92,79.85,79.86,13506.0,72.1027,72.1208,72.0576,72.0666,13506.0
2022-08-18 11:55:00,79.86,79.86,79.75,79.77,9490.0,72.0666,72.0666,71.9674,71.9854,9490.0
2022-08-18 12:00:00,79.78,79.79,79.72,79.79,22730.0,71.9944,72.0035,71.9403,72.0035,22730.0
2022-08-18 12:05:00,79.78,79.78,79.74,79.76,9560.0,71.9944,71.9944,71.9583,71.9764,9560.0
2022-08-18 12:10:00,79.76,79.78,79.72,79.72,11552.0,71.9764,71.9944,71.9403,71.9403,11552.0
2022-08-18 12:15:00,79.73,79.75,79.7,79.71,13325.0,71.9493,71.9674,71.9222,71.9313,13325.0
2022-08-18 12:20:00,79.72,79.72,79.64,79.65,12756.0,71.9403,71.9403,71.8681,71.8771,12756.0
2022-08-18 12:25:00,79.65,79.66,79.53,79.54,21933.0,71.8771,71.8861,71.7688,71.7779,21933.0
2022-08-18 12:30:00,79.54,79.56,79.47,79.54,18001.0,71.7779,71.7959,71.7147,71.7779,18001.0
2022-08-18 12:35:00,79.54,79.54,79.48,79.51,12362.0,71.7779,71.7779,71.7237,71.7508,12362.0
2022-08-18 12:40:00,79.52,79.53,79.46,79.47,10648.0,71.7598,71.7688,71.7057,71.7147,10648.0
2022-08-18 12:45:00,79.47,79.49,79.42,79.47,8226.0,71.7147,71.7327,71.6696,71.7147,8226.0
2022-08-18 12:50:00,79.45,79.45,79.4,79.41,6185.0,71.6966,71.6966,71.6515,71.6605,6185.0
2022-08-18 12:55:00,79.41,79.42,79.37,79.37,7524.0,71.6605,71.6696,71.6244,71.6244,7524.0
2022-08-18 13:00:00,79.36,79.37,79.33,79.35,5756.0,71.6154,71.6244,71.5883,71.6064,5756.0
2022-08-18 13:05:00,79.35,79.43,79.35,79.39,10428.0,71.6064,71.6786,71.6064,71.6425,10428.0
2022-08-18 13:10:00,79.39,79.43,79.38,79.38,10782.0,71.6425,71.6786,71.6335,71.6335,10782.0
2022-08-18 13:15:00,79.36,79.39,79.31,79.32,9942.0,71.6154,71.6425,71.5703,71.5793,9942.0
2022-08-18 13:20:00,79.33,79.34,79.27,79.31,11618.0,71.5883,71.5974,71.5342,71.5703,11618.0
2022-08-18 13:25:00,79.31,79.35,79.3,79.31,10365.0,71.5703,71.6064,71.5613,71.5703,10365.0
2022-08-18 13:30:00,79.31,79.33,79.24,79.26,13189.0,71.5703,71.5883,71.5071,71.5252,13189.0
2022-08-18 13:35:00,79.27,79.27,79.2,79.26,21121.0,71.5342,71.5342,71.471,71.5252,21121.0
2022-08-18 13:40:00,79.26,79.3,79.26,79.28,13393.0,71.5252,71.5613,71.5252,71.5432,13393.0
2022-08-18 13:45:00,79.28,79.31,79.26,79.28,13116.0,71.5432,71.5703,71.5252,71.5432,13116.0
2022-08-18 13:50:00,79.28,79.36,79.27,79.34,17093.0,71.5432,71.6154,71.5342,71.5974,17093.0
2022-08-18 13:55:00,79.34,79.38,79.32,79.38,21961.0,71.5974,71.6335,71.5793,71.6335,21961.0
2022-08-18 14:00:00,79.41,79.5,79.37,79.49,20574.0,71.6605,71.7418,71.6244,71.7327,20574.0
2022-08-18 14:05:00,79.49,79.54,79.48,79.54,28287.0,71.7327,71.7779,71.7237,71.7779,28287.0
2022-08-18 14:10:00,79.54,79.55,79.49,79.51,15037.0,71.7779,71.7869,71.7327,71.7508,15037.0
2022-08-18 14:15:00,79.51,79.53,79.5,79.53,17665.0,71.7508,71.7688,71.7418,71.7688,17665.0
2022-08-18 14:20:00,79.53,79.54,79.5,79.52,16478.0,71.7688,71.7779,71.7418,71.7598,16478.0
2022-08-18 14:25:00,79.52,79.61,79.51,79.57,18706.0,71.7598,71.841,71.7508,71.8049,18706.0
2022-08-18 14:30:00,79.56,79.58,79.55,79.57,17680.0,71.7959,71.8139,71.7869,71.8049,17680.0
2022-08-18 14:35:00,79.57,79.6,79.56,79.57,13189.0,71.8049,71.832,71.7959,71.8049,13189.0
2022-08-18 14:40:00,79.58,79.66,79.57,79.63,13921.0,71.8139,71.8861,71.8049,71.8591,13921.0
2022-08-18 14:45:00,79.64,79.65,79.6,79.6,19097.0,71.8681,71.8771,71.832,71.832,19097.0
2022-08-18 14:50:00,79.61,79.65,79.57,79.65,13307.0,71.841,71.8771,71.8049,71.8771,13307.0
2022-08-18 14:55:00,79.65,79.69,79.62,79.68,16556.0,71.8771,71.9132,71.85,71.9042,16556.0
2022-08-18 15:00:00,79.67,79.71,79.67,79.69,14089.0,71.8952,71.9313,71.8952,71.9132,14089.0
2022-08-18 15:05:00,79.69,79.7,79.65,79.66,32482.0,71.9132,71.9222,71.8771,71.8861,32482.0
2022-08-18 15:10:00,79.67,79.68,79.63,79.65,18740.0,71.8952,71.9042,71.8591,71.8771,18740.0
2022-08-18 15:15:00,79.66,79.69,79.64,79.68,21637.0,71.8861,71.9132,71.8681,71.9042,21637.0
2022-08-18 15:20:00,79.69,79.7,79.64,79.66,20871.0,71.9132,71.9222,71.8681,71.8861,20871.0
2022-08-18 15:25:00,79.65,79.66,79.61,79.62,21076.0,71.8771,71.8861,71.841,71.85,21076.0
2022-08-18 15:30:00,79.62,79.64,79.6,79.63,39543.0,71.85,71.8681,71.832,71.8591,39543.0
2022-08-18 15:35:00,79.62,79.67,79.61,79.65,39998.0,71.85,71.8952,71.841,71.8771,39998.0
2022-08-18 15:40:00,79.66,79.76,79.66,79.75,30823.0,71.8861,71.9764,71.8861,71.9674,30823.0
2022-08-18 15:45:00,79.75,79.76,79.7,79.73,67095.0,71.9674,71.9764,71.9222,71.9493,67095.0
2022-08-18 15:50:00,79.72,79.82,79.69,79.71,130641.0,71.9403,72.0305,71.9132,71.9313,130641.0
2022-08-18 15:55:00,79.72,79.74,79.63,79.73,184686.0,71.9403,71.9583,71.8591,71.9493,184686.0
2022-08-19 09:30:00,79.9,80.0,79.66,79.79,265806.0,72.1027,72.193,71.8861,72.0035,265806.0
2022-08-19 09:35:00,79.8,79.93,79.78,79.86,28040.0,72.0125,72.1298,71.9944,72.0666,28040.0
2022-08-19 09:40:00,79.87,80.05,79.85,79.97,114740.0,72.0756,72.2381,72.0576,72.1659,114740.0
2022-08-19 09:45:00,79.95,80.01,79.91,79.98,24292.0,72.1478,72.202,72.1117,72.1749,24292.0
2022-08-19 09:50:00,79.98,80.0,79.75,79.75,37937.0,72.1749,72.193,71.9674,71.9674,37937.0
2022-08-19 09:55:00,79.75,79.77,79.59,79.73,36171.0,71.9674,71.9854,71.823,71.9493,36171.0
2022-08-19 10:00:00,79.73,79.89,79.72,79.8,14250.0,71.9493,72.0937,71.9403,72.0125,14250.0
2022-08-19 10:05:00,79.8,79.83,79.75,79.79,21435.0,72.0125,72.0396,71.9674,72.0035,21435.0
2022-08-19 10:10:00,79.82,79.9,79.81,79.84,9504.0,72.0305,72.1027,72.0215,72.0486,9504.0
2022-08-19 10:15:00,79.86,79.9,79.81,79.84,19794.0,72.0666,72.1027,72.0215,72.0486,19794.0
2022-08-19 10:20:00,79.84,79.87,79.8,79.85,16244.0,72.0486,72.0756,72.0125,72.0576,16244.0
2022-08-19 10:25:00,79.86,79.92,79.82,79.9,21398.0,72.0666,72.1208,72.0305,72.1027,21398.0
2022-08-19 10:30:00,79.9,79.92,79.85,79.88,12525.0,72.1027,72.1208,72.0576,72.0847,12525.0
2022-08-19 10:35:00,79.86,79.89,79.81,79.84,24773.0,72.0666,72.0937,72.0215,72.0486,24773.0
2022-08-19 10:40:00,79.84,79.9,79.82,79.87,18945.0,72.0486,72.1027,72.0305,72.0756,18945.0
2022-08-19 10:45:00,79.86,79.88,79.83,79.88,8379.0,72.0666,72.0847,72.0396,72.0847,8379.0
2022-08-19 10:50:00,79.9,79.98,79.89,79.92,11674.0,72.1027,72.1749,72.0937,72.1208,11674.0
2022-08-19 10:55:00,79.93,79.94,79.84,79.91,14673.0,72.1298,72.1388,72.0486,72.1117,14673.0
2022-08-19 11:00:00,79.92,79.97,79.9,79.92,13462.0,72.1208,72.1659,72.1027,72.1208,13462.0
2022-08-19 11:05:00,79.92,79.92,79.85,79.88,16160.0,72.1208,72.1208,72.0576,72.0847,16160.0
2022-08-19 11:10:00,79.86,79.88,79.8,79.81,9345.0,72.0666,72.0847,72.0125,72.0215,9345.0
2022-08-19 11:15:00,79.82,79.84,79.81,79.83,15036.0,72.0305,72.0486,72.0215,72.0396,15036.0
2022-08-19 11:20:00,79.81,79.92,79.81,79.92,15421.0,72.0215,72.1208,72.0215,72.1208,15421.0
2022-08-19 11:25:00,79.92,79.99,79.91,79.98,19174.0,72.1208,72.1839,72.1117,72.1749,19174.0
2022-08-19 11:30:00,79.99,80.03,79.91,80.02,22155.0,72.1839,72.22,72.1117,72.211,22155.0
2022-08-19 11:35:00,80.03,80.09,80.02,80.06,23432.0,72.22,72.2742,72.211,72.2471,23432.0
2022-08-19 11:40:00,80.08,80.1,80.03,80.04,12942.0,72.2652,72.2832,72.22,72.2291,12942.0
2022-08-19 11:45:00,80.04,80.06,79.98,80.06,11534.0,72.2291,72.2471,72.1749,72.2471,11534.0
2022-08-19 11:50:00,80.06,80.07,80.01,80.06,24460.0,72.2471,72.2561,72.202,72.2471,24460.0
2022-08-19 11:55:00,80.06,80.27,80.06,80.19,72816.0,72.2471,72.4366,72.2471,72.3644,72816.0
2022-08-19 12:00:00,80.21,80.25,80.05,80.09,28288.0,72.3825,72.4186,72.2381,72.2742,28288.0
2022-08-19 12:05:00,80.1,80.11,80.03,80.11,18122.0,72.2832,72.2922,72.22,72.2922,18122.0
2022-08-19 12:10:00,80.12,80.21,80.12,80.19,20948.0,72.3013,72.3825,72.3013,72.3644,20948.0
2022-08-19 12:15:00,80.18,80.24,80.17,80.23,9749.0,72.3554,72.4095,72.3464,72.4005,9749.0
2022-08-19 12:20:00,80.24,80.25,80.2,80.23,9893.0,72.4095,72.4186,72.3734,72.4005,9893.0
2022-08-19 12:25:00,80.23,80.25,80.19,80.19,17289.0,72.4005,72.4186,72.3644,72.3644,17289.0
2022-08-19 12:30:00,80.2,80.27,80.17,80.26,22973.0,72.3734,72.4366,72.3464,72.4276,22973.0
2022-08-19 12:35:00,80.27,80.38,80.25,80.38,26434.0,72.4366,72.5359,72.4186,72.5359,26434.0
2022-08-19 12:40:00,80.38,80.38,80.3,80.33,17927.0,72.5359,72.5359,72.4637,72.4908,17927.0
2022-08-19 12:45:00,80.32,80.4,80.31,80.35,11772.0,72.4817,72.5539,72.4727,72.5088,11772.0
2022-08-19 12:50:00,80.35,80.4,80.34,80.35,12436.0,72.5088,72.5539,72.4998,72.5088,12436.0
2022-08-19 12:55:00,80.36,80.37,80.26,80.28,10563.0,72.5178,72.5269,72.4276,72.4456,10563.0
2022-08-19 13:00:00,80.27,80.31,80.24,80.24,17509.0,72.4366,72.4727,72.4095,72.4095,17509.0
2022-08-19 13:05:00,80.24,80.28,80.23,80.27,8768.0,72.4095,72.4456,72.4005,72.4366,8768.0
2022-08-19 13:10:00,80.27,80.32,80.26,80.3,10043.0,72.4366,72.4817,72.4276,72.4637,10043.0
2022-08-19 13:15:00,80.31,80.37,80.31,80.37,14558.0,72.4727,72.5269,72.4727,72.5269,14558.0
2022-08-19 13:20:00,80.37,80.42,80.37,80.4,31783.0,72.5269,72.572,72.5269,72.5539,31783.0
2022-08-19 13:25:00,80.4,80.41,80.36,80.41,16066.0,72.5539,72.563,72.5178,72.563,16066.0
2022-08-19 13:30:00,80.41,80.41,80.3,80.37,25033.0,72.563,72.563,72.4637,72.5269,25033.0
2022-08-19 13:35:00,80.37,80.37,80.34,80.37,16036.0,72.5269,72.5269,72.4998,72.5269,16036.0
2022-08-19 13:40:00,80.36,80.37,80.33,80.36,19052.0,72.5178,72.5269,72.4908,72.5178,19052.0
2022-08-19 13:45:00,80.36,80.4,80.33,80.37,56072.0,72.5178,72.5539,72.4908,72.5269,56072.0
2022-08-19 13:50:00,80.38,80.45,80.37,80.42,32296.0,72.5359,72.599,72.5269,72.572,32296.0
2022-08-19 13:55:00,80.43,80.57,80.42,80.42,57192.0,72.581,72.7073,72.572,72.572,57192.0
2022-08-19 14:00:00,80.42,80.52,80.42,80.51,30249.0,72.572,72.6622,72.572,72.6532,30249.0
2022-08-19 14:05:00,80.51,80.52,80.4,80.43,22455.0,72.6532,72.6622,72.5539,72.581,22455.0
2022-08-19 14:10:00,80.43,80.44,80.31,80.31,34059.0,72.581,72.59,72.4727,72.4727,34059.0
2022-08-19 14:15:00,80.32,80.33,80.29,80.33,22121.0,72.4817,72.4908,72.4547,72.4908,22121.0
2022-08-19 14:20:00,80.32,80.43,80.32,80.42,31167.0,72.4817,72.581,72.4817,72.572,31167.0
2022-08-19 14:25:00,80.42,80.45,80.41,80.44,17748.0,72.572,72.599,72.563,72.59,17748.0
2022-08-19 14:30:00,80.43,80.43,80.33,80.34,25073.0,72.581,72.581,72.4908,72.4998,25073.0
2022-08-19 14:35:00,80.34,80.34,80.24,80.25,15627.0,72.4998,72.4998,72.4095,72.4186,15627.0
2022-08-19 14:40:00,80.24,80.25,80.2,80.23,21648.0,72.4095,72.4186,72.3734,72.4005,21648.0
2022-08-19 14:45:00,80.23,80.31,80.21,80.28,22893.0,72.4005,72.4727,72.3825,72.4456,22893.0
2022-08-19 14:50:00,80.28,80.29,80.22,80.24,17241.0,72.4456,72.4547,72.3915,72.4095,17241.0
2022-08-19 14:55:00,80.23,80.27,80.2,80.27,31323.0,72.4005,72.4366,72.3734,72.4366,31323.0
2022-08-19 15:00:00,80.27,80.3,80.1,80.11,53243.0,72.4366,72.4637,72.2832,72.2922,53243.0
2022-08-19 15:05:00,80.11,80.13,80.01,80.02,21379.0,72.2922,72.3103,72.202,72.211,21379.0
2022-08-19 15:10:00,80.02,80.06,79.99,80.05,27550.0,72.211,72.2471,72.1839,72.2381,27550.0
2022-08-19 15:15:00,80.05,80.12,80.01,80.05,38406.0,72.2381,72.3013,72.202,72.2381,38406.0
2022-08-19 15:20:00,80.06,80.08,79.98,79.98,21425.0,72.2471,72.2652,72.1749,72.1749,21425.0
2022-08-19 15:25:00,79.98,80.0,79.93,79.98,19677.0,72.1749,72.193,72.1298,72.1749,19677.0
2022-08-19 15:30:00,79.99,80.02,79.97,80.0,18855.0,72.1839,72.211,72.1659,72.193,18855.0
2022-08-19 15:35:00,80.02,80.06,79.98,80.05,26739.0,72.211,72.2471,72.1749,72.2381,26739.0
2022-08-19 15:40:00,80.05,80.13,80.05,80.12,23943.0,72.2381,72.3103,72.2381,72.3013,23943.0
2022-08-19 15:45:00,80.13,80.19,80.11,80.13,39975.0,72.3103,72.3644,72.2922,72.3103,39975.0
2022-08-19 15:50:00,80.13,80.18,80.09,80.17,58476.0,72.3103,72.3554,72.2742,72.3464,58476.0
2022-08-19 15:55:00,80.16,80.26,80.12,80.16,173191.0,72.3373,72.4276,72.3013,72.3373,173191.0
2022-08-22 09:30:00,79.83,79.98,79.77,79.96,75195.0,72.0396,72.1749,71.9854,72.1569,75195.0
2022-08-22 09:35:00,79.96,80.04,79.74,79.85,28791.0,72.1569,72.2291,71.9583,72.0576,28791.0
2022-08-22 09:40:00,79.84,79.85,79.65,79.7,22374.0,72.0486,72.0576,71.8771,71.9222,22374.0
2022-08-22 09:45:00,79.7,79.72,79.63,79.69,13180.0,71.9222,71.9403,71.8591,71.9132,13180.0
2022-08-22 09:50:00,79.69,79.83,79.67,79.76,13714.0,71.9132,72.0396,71.8952,71.9764,13714.0
2022-08-22 09:55:00,79.74,79.8,79.68,79.79,11688.0,71.9583,72.0125,71.9042,72.0035,11688.0
2022-08-22 10:00:00,79.8,79.98,79.8,79.87,14574.0,72.0125,72.1749,72.0125,72.0756,14574.0
2022-08-22 10:05:00,79.9,79.95,79.86,79.87,14523.0,72.1027,72.1478,72.0666,72.0756,14523.0
2022-08-22 10:10:00,79.86,79.93,79.85,79.9,16765.0,72.0666,72.1298,72.0576,72.1027,16765.0
2022-08-22 10:15:00,79.86,79.89,79.81,79.83,12102.0,72.0666,72.0937,72.0215,72.0396,12102.0
2022-08-22 10:20:00,79.84,79.95,79.84,79.92,12346.0,72.0486,72.1478,72.0486,72.1208,12346.0
2022-08-22 10:25:00,79.94,79.97,79.85,79.86,20772.0,72.1388,72.1659,72.0576,72.0666,20772.0
2022-08-22 10:30:00,79.87,79.95,79.87,79.92,8864.0,72.0756,72.1478,72.0756,72.1208,8864.0
2022-08-22 10:35:00,79.93,79.94,79.77,79.78,18672.0,72.1298,72.1388,71.9854,71.9944,18672.0
2022-08-22 10:40:00,79.78,79.82,79.74,79.78,10819.0,71.9944,72.0305,71.9583,71.9944,10819.0
2022-08-22 10:45:00,79.79,79.79,79.69,79.73,15344.0,72.0035,72.0035,71.9132,71.9493,15344.0
2022-08-22 10:50:00,79.72,79.73,79.61,79.65,16775.0,71.9403,71.9493,71.841,71.8771,16775.0
2022-08-22 10:55:00,79.64,79.66,79.59,79.65,15431.0,71.8681,71.8861,71.823,71.8771,15431.0
2022-08-22 11:00:00,79.65,79.67,79.59,79.62,17117.0,71.8771,71.8952,71.823,71.85,17117.0
2022-08-22 11:05:00,79.63,79.65,79.6,79.63,8293.0,71.8591,71.8771,71.832,71.8591,8293.0
2022-08-22 11:10:00,79.63,79.66,79.58,79.59,13845.0,71.8591,71.8861,71.8139,71.823,13845.0
2022-08-22 11:15:00,79.58,79.59,79.54,79.56,8382.0,71.8139,71.823,71.7779,71.7959,8382.0
2022-08-22 11:20:00,79.55,79.58,79.48,79.48,36027.0,71.7869,71.8139,71.7237,71.7237,36027.0
2022-08-22 11:25:00,79.48,79.51,79.43,79.48,17864.0,71.7237,71.7508,71.6786,71.7237,17864.0
2022-08-22 11:30:00,79.47,79.55,79.46,79.51,8518.0,71.7147,71.7869,71.7057,71.7508,8518.0
2022-08-22 11:35:00,79.51,79.53,79.43,79.44,19642.0,71.7508,71.7688,71.6786,71.6876,19642.0
2022-08-22 11:40:00,79.45,79.46,79.36,79.36,20864.0,71.6966,71.7057,71.6154,71.6154,20864.0
2022-08-22 11:45:00,79.36,79.36,79.29,79.35,11094.0,71.6154,71.6154,71.5522,71.6064,11094.0
2022-08-22 11:50:00,79.4,79.52,79.38,79.47,8816.0,71.6515,71.7598,71.6335,71.7147,8816.0
2022-08-22 11:55:00,79.46,79.51,79.43,79.48,4117.0,71.7057,71.7508,71.6786,71.7237,4117.0
2022-08-22 12:00:00,79.48,79.52,79.47,79.49,7448.0,71.7237,71.7598,71.7147,71.7327,7448.0
2022-08-22 12:05:00,79.48,79.49,79.44,79.45,13382.0,71.7237,71.7327,71.6876,71.6966,13382.0
2022-08-22 12:10:00,79.44,79.46,79.42,79.44,5269.0,71.6876,71.7057,71.6696,71.6876,5269.0
2022-08-22 12:15:00,79.43,79.44,79.39,79.44,4597.0,71.6786,71.6876,71.6425,71.6876,4597.0
2022-08-22 12:20:00,79.45,79.53,79.45,79.5,4711.0,71.6966,71.7688,71.6966,71.7418,4711.0
2022-08-22 12:25:00,79.51,79.53,79.44,79.45,5945.0,71.7508,71.7688,71.6876,71.6966,5945.0
2022-08-22 12:30:00,79.44,79.47,79.42,79.42,4751.0,71.6876,71.7147,71.6696,71.6696,4751.0
2022-08-22 12:35:00,79.41,79.41,79.38,79.4,9208.0,71.6605,71.6605,71.6335,71.6515,9208.0
2022-08-22 12:40:00,79.4,79.41,79.28,79.28,9167.0,71.6515,71.6605,71.5432,71.5432,9167.0
2022-08-22 12:45:00,79.28,79.32,79.26,79.28,6556.0,71.5432,71.5793,71.5252,71.5432,6556.0
2022-08-22 12:50:00,79.27,79.3,79.25,79.29,8710.0,71.5342,71.5613,71.5162,71.5522,8710.0
2022-08-22 12:55:00,79.3,79.31,79.27,79.29,5762.0,71.5613,71.5703,71.5342,71.5522,5762.0
2022-08-22 13:00:00,79.3,79.3,79.25,79.26,15927.0,71.5613,71.5613,71.5162,71.5252,15927.0
2022-08-22 13:05:00,79.26,79.26,79.2,79.23,8526.0,71.5252,71.5252,71.471,71.4981,8526.0
2022-08-22 13:10:00,79.23,79.28,79.2,79.28,13468.0,71.4981,71.5432,71.471,71.5432,13468.0
2022-08-22 13:15:00,79.3,79.31,79.25,79.25,7647.0,71.5613,71.5703,71.5162,71.5162,7647.0
2022-08-22 13:20:00,79.25,79.28,79.23,79.23,4842.0,71.5162,71.5432,71.4981,71.4981,4842.0
2022-08-22 13:25:00,79.23,79.29,79.22,79.26,7824.0,71.4981,71.5522,71.4891,71.5252,7824.0
2022-08-22 13:30:00,79.26,79.26,79.17,79.18,10650.0,71.5252,71.5252,71.444,71.453,10650.0
2022-08-22 13:35:00,79.17,79.2,79.15,79.19,13639.0,71.444,71.471,71.4259,71.462,13639.0
2022-08-22 13:40:00,79.19,79.2,79.16,79.16,8841.0,71.462,71.471,71.4349,71.4349,8841.0
2022-08-22 13:45:00,79.16,79.22,79.16,79.2,12414.0,71.4349,71.4891,71.4349,71.471,12414.0
2022-08-22 13:50:00,79.2,79.2,79.11,79.12,10319.0,71.471,71.471,71.3898,71.3988,10319.0
2022-08-22 13:55:00,79.11,79.11,79.0,79.02,13298.0,71.3898,71.3898,71.2906,71.3086,13298.0
2022-08-22 14:00:00,79.02,79.09,79.01,79.06,9917.0,71.3086,71.3718,71.2996,71.3447,9917.0
2022-08-22 14:05:00,79.06,79.07,79.01,79.01,12708.0,71.3447,71.3537,71.2996,71.2996,12708.0
2022-08-22 14:10:00,79.01,79.03,78.97,79.01,11628.0,71.2996,71.3176,71.2635,71.2996,11628.0
2022-08-22 14:15:00,79.01,79.01,78.94,78.96,10668.0,71.2996,71.2996,71.2364,71.2545,10668.0
2022-08-22 14:20:00,78.94,78.98,78.93,78.96,9313.0,71.2364,71.2725,71.2274,71.2545,9313.0
2022-08-22 14:25:00,78.97,79.0,78.96,78.98,7425.0,71.2635,71.2906,71.2545,71.2725,7425.0
2022-08-22 14:30:00,78.98,79.03,78.98,79.03,11894.0,71.2725,71.3176,71.2725,71.3176,11894.0
2022-08-22 14:35:00,79.03,79.04,78.98,79.0,5041.0,71.3176,71.3266,71.2725,71.2906,5041.0
2022-08-22 14:40:00,79.0,79.01,78.94,78.95,11692.0,71.2906,71.2996,71.2364,71.2454,11692.0
2022-08-22 14:45:00,78.95,78.97,78.93,78.94,11132.0,71.2454,71.2635,71.2274,71.2364,11132.0
2022-08-22 14:50:00,78.93,78.98,78.92,78.95,10400.0,71.2274,71.2725,71.2184,71.2454,10400.0
2022-08-22 14:55:00,78.95,78.95,78.9,78.91,15738.0,71.2454,71.2454,71.2003,71.2093,15738.0
2022-08-22 15:00:00,78.91,79.02,78.9,79.02,15120.0,71.2093,71.3086,71.2003,71.3086,15120.0
2022-08-22 15:05:00,79.02,79.06,78.99,79.04,8567.0,71.3086,71.3447,71.2815,71.3266,8567.0
2022-08-22 15:10:00,79.05,79.1,79.05,79.06,15478.0,71.3357,71.3808,71.3357,71.3447,15478.0
2022-08-22 15:15:00,79.07,79.08,79.03,79.04,10273.0,71.3537,71.3627,71.3176,71.3266,10273.0
2022-08-22 15:20:00,79.04,79.04,78.97,79.01,16572.0,71.3266,71.3266,71.2635,71.2996,16572.0
2022-08-22 15:25:00,79.01,79.07,78.95,78.95,14897.0,71.2996,71.3537,71.2454,71.2454,14897.0
2022-08-22 15:30:00,78.96,78.99,78.91,78.92,33286.0,71.2545,71.2815,71.2093,71.2184,33286.0
2022-08-22 15:35:00,78.91,79.03,78.9,79.03,23436.0,71.2093,71.3176,71.2003,71.3176,23436.0
2022-08-22 15:40:00,79.04,79.04,78.93,78.93,22765.0,71.3266,71.3266,71.2274,71.2274,22765.0
2022-08-22 15:45:00,78.93,79.01,78.91,78.98,41449.0,71.2274,71.2996,71.2093,71.2725,41449.0
2022-08-22 15:50:00,78.98,79.13,78.96,79.11,62329.0,71.2725,71.4079,71.2545,71.3898,62329.0
2022-08-22 15:55:00,79.11,79.14,79.03,79.13,144926.0,71.3898,71.4169,71.3176,71.4079,144926.0
2022-08-23 09:30:00,79.24,79.24,78.82,78.85,67809.0,71.5071,71.5071,71.1281,71.1552,67809.0
2022-08-23 09:35:00,78.87,78.92,78.72,78.9,38497.0,71.1732,71.2184,71.0379,71.2003,38497.0
2022-08-23 09:40:00,78.9,79.0,78.7,78.72,32916.0,71.2003,71.2906,71.0198,71.0379,32916.0
2022-08-23 09:45:00,78.73,78.85,78.67,78.82,29256.0,71.0469,71.1552,70.9928,71.1281,29256.0
2022-08-23 09:50:00,78.81,78.87,78.61,78.64,31126.0,71.1191,71.1732,70.9386,70.9657,31126.0
2022-08-23 09:55:00,78.64,78.74,78.62,78.69,19913.0,70.9657,71.0559,70.9476,71.0108,19913.0
2022-08-23 10:00:00,78.69,78.8,78.66,78.77,15495.0,71.0108,71.1101,70.9837,71.083,15495.0
2022-08-23 10:05:00,78.77,78.84,78.72,78.82,12034.0,71.083,71.1462,71.0379,71.1281,12034.0
2022-08-23 10:10:00,78.8,78.89,78.77,78.79,10375.0,71.1101,71.1913,71.083,71.101,10375.0
2022-08-23 10:15:00,78.77,78.81,78.7,78.77,13516.0,71.083,71.1191,71.0198,71.083,13516.0
2022-08-23 10:20:00,78.76,78.91,78.72,78.91,11642.0,71.074,71.2093,71.0379,71.2093,11642.0
2022-08-23 10:25:00,78.93,79.01,78.9,78.91,26487.0,71.2274,71.2996,71.2003,71.2093,26487.0
2022-08-23 10:30:00,78.92,79.01,78.92,79.01,20865.0,71.2184,71.2996,71.2184,71.2996,20865.0
2022-08-23 10:35:00,79.02,79.02,78.81,78.83,9777.0,71.3086,71.3086,71.1191,71.1371,9777.0
2022-08-23 10:40:00,78.84,78.84,78.72,78.8,6763.0,71.1462,71.1462,71.0379,71.1101,6763.0
2022-08-23 10:45:00,78.79,78.8,78.72,78.77,14509.0,71.101,71.1101,71.0379,71.083,14509.0
2022-08-23 10:50:00,78.78,78.83,78.77,78.79,12424.0,71.092,71.1371,71.083,71.101,12424.0
2022-08-23 10:55:00,78.78,78.79,78.67,78.7,16267.0,71.092,71.101,70.9928,71.0198,16267.0
2022-08-23 11:00:00,78.7,78.7,78.57,78.62,26797.0,71.0198,71.0198,70.9025,70.9476,26797.0
2022-08-23 11:05:00,78.63,78.66,78.56,78.56,10529.0,70.9567,70.9837,70.8935,70.8935,10529.0
2022-08-23 11:10:00,78.56,78.64,78.51,78.64,12556.0,70.8935,70.9657,70.8484,70.9657,12556.0
2022-08-23 11:15:00,78.64,78.73,78.64,78.68,11751.0,70.9657,71.0469,70.9657,71.0018,11751.0
2022-08-23 11:20:00,78.69,78.73,78.63,78.64,16053.0,71.0108,71.0469,70.9567,70.9657,16053.0
2022-08-23 11:25:00,78.63,78.69,78.63,78.64,10983.0,70.9567,71.0108,70.9567,70.9657,10983.0
2022-08-23 11:30:00,78.66,78.69,78.66,78.67,21947.0,70.9837,71.0108,70.9837,70.9928,21947.0
2022-08-23 11:35:00,78.68,78.74,78.68,78.72,9979.0,71.0018,71.0559,71.0018,71.0379,9979.0
2022-08-23 11:40:00,78.73,78.77,78.72,78.74,5486.0,71.0469,71.083,71.0379,71.0559,5486.0
2022-08-23 11:45:00,78.73,78.75,78.71,78.74,5363.0,71.0469,71.0649,71.0289,71.0559,5363.0
2022-08-23 11:50:00,78.75,78.75,78.69,78.71,5950.0,71.0649,71.0649,71.0108,71.0289,5950.0
2022-08-23 11:55:00,78.7,78.74,78.67,78.73,2336.0,71.0198,71.0559,70.9928,71.0469,2336.0
2022-08-23 12:00:00,78.74,78.74,78.68,78.7,12014.0,71.0559,71.0559,71.0018,71.0198,12014.0
2022-08-23 12:05:00,78.7,78.74,78.67,78.73,5990.0,71.0198,71.0559,70.9928,71.0469,5990.0
2022-08-23 12:10:00,78.72,78.72,78.65,78.65,6907.0,71.0379,71.0379,70.9747,70.9747,6907.0
2022-08-23 12:15:00,78.65,78.65,78.58,78.58,11433.0,70.9747,70.9747,70.9115,70.9115,11433.0
2022-08-23 12:20:00,78.59,78.59,78.51,78.53,10370.0,70.9206,70.9206,70.8484,70.8664,10370.0
2022-08-23 12:25:00,78.54,78.58,78.51,78.53,14278.0,70.8754,70.9115,70.8484,70.8664,14278.0
2022-08-23 12:30:00,78.52,78.58,78.51,78.58,7851.0,70.8574,70.9115,70.8484,70.9115,7851.0
2022-08-23 12:35:00,78.56,78.7,78.56,78.69,10446.0,70.8935,71.0198,70.8935,71.0108,10446.0
2022-08-23 12:40:00,78.69,78.78,78.69,78.77,6190.0,71.0108,71.092,71.0108,71.083,6190.0
2022-08-23 12:45:00,78.77,78.79,78.73,78.75,7207.0,71.083,71.101,71.0469,71.0649,7207.0
2022-08-23 12:50:00,78.75,78.82,78.74,78.8,12173.0,71.0649,71.1281,71.0559,71.1101,12173.0
2022-08-23 12:55:00,78.8,78.81,78.74,78.74,19558.0,71.1101,71.1191,71.0559,71.0559,19558.0
2022-08-23 13:00:00,78.71,78.76,78.66,78.67,14477.0,71.0289,71.074,70.9837,70.9928,14477.0
2022-08-23 13:05:00,78.68,78.68,78.61,78.64,8845.0,71.0018,71.0018,70.9386,70.9657,8845.0
2022-08-23 13:10:00,78.66,78.71,78.65,78.71,4629.0,70.9837,71.0289,70.9747,71.0289,4629.0
2022-08-23 13:15:00,78.71,78.78,78.71,78.78,6817.0,71.0289,71.092,71.0289,71.092,6817.0
2022-08-23 13:20:00,78.79,78.8,78.74,78.76,4757.0,71.101,71.1101,71.0559,71.074,4757.0
2022-08-23 13:25:00,78.75,78.8,78.73,78.79,6419.0,71.0649,71.1101,71.0469,71.101,6419.0
2022-08-23 13:30:00,78.78,78.85,78.78,78.79,6553.0,71.092,71.1552,71.092,71.101,6553.0
2022-08-23 13:35:00,78.81,78.81,78.73,78.73,4922.0,71.1191,71.1191,71.0469,71.0469,4922.0
2022-08-23 13:40:00,78.73,78.77,78.72,78.77,5643.0,71.0469,71.083,71.0379,71.083,5643.0
2022-08-23 13:45:00,78.76,78.76,78.66,78.7,7352.0,71.074,71.074,70.9837,71.0198,7352.0
2022-08-23 13:50:00,78.68,78.69,78.62,78.65,9932.0,71.0018,71.0108,70.9476,70.9747,9932.0
2022-08-23 13:55:00,78.65,78.66,78.62,78.62,5464.0,70.9747,70.9837,70.9476,70.9476,5464.0
2022-08-23 14:00:00,78.6,78.61,78.57,78.58,10616.0,70.9296,70.9386,70.9025,70.9115,10616.0
2022-08-23 14:05:00,78.58,78.62,78.56,78.62,7045.0,70.9115,70.9476,70.8935,70.9476,7045.0
2022-08-23 14:10:00,78.63,78.63,78.54,78.54,7994.0,70.9567,70.9567,70.8754,70.8754,7994.0
2022-08-23 14:15:00,78.54,78.62,78.52,78.6,9049.0,70.8754,70.9476,70.8574,70.9296,9049.0
2022-08-23 14:20:00,78.61,78.68,78.6,78.66,9215.0,70.9386,71.0018,70.9296,70.9837,9215.0
2022-08-23 14:25:00,78.65,78.73,78.64,78.73,7381.0,70.9747,71.0469,70.9657,71.0469,7381.0
2022-08-23 14:30:00,78.73,78.76,78.66,78.68,12449.0,71.0469,71.074,70.9837,71.0018,12449.0
2022-08-23 14:35:00,78.69,78.71,78.68,78.7,2521.0,71.0108,71.0289,71.0018,71.0198,2521.0
2022-08-23 14:40:00,78.7,78.74,78.69,78.71,6337.0,71.0198,71.0559,71.0108,71.0289,6337.0
2022-08-23 14:45:00,78.71,78.71,78.63,78.64,6530.0,71.0289,71.0289,70.9567,70.9657,6530.0
2022-08-23 14:50:00,78.64,78.66,78.6,78.64,9129.0,70.9657,70.9837,70.9296,70.9657,9129.0
2022-08-23 14:55:00,78.62,78.72,78.62,78.72,8945.0,70.9476,71.0379,70.9476,71.0379,8945.0
2022-08-23 15:00:00,78.72,78.8,78.71,78.8,12569.0,71.0379,71.1101,71.0289,71.1101,12569.0
2022-08-23 15:05:00,78.81,78.82,78.76,78.81,8160.0,71.1191,71.1281,71.074,71.1191,8160.0
2022-08-23 15:10:00,78.81,78.84,78.76,78.77,11911.0,71.1191,71.1462,71.074,71.083,11911.0
2022-08-23 15:15:00,78.78,78.84,78.77,78.83,9804.0,71.092,71.1462,71.083,71.1371,9804.0
2022-08-23 15:20:00,78.83,78.86,78.82,78.84,13008.0,71.1371,71.1642,71.1281,71.1462,13008.0
2022-08-23 15:25:00,78.85,78.89,78.83,78.87,9137.0,71.1552,71.1913,71.1371,71.1732,9137.0
2022-08-23 15:30:00,78.88,78.9,78.83,78.85,10341.0,71.1823,71.2003,71.1371,71.1552,10341.0
2022-08-23 15:35:00,78.87,78.88,78.78,78.81,10138.0,71.1732,71.1823,71.092,71.1191,10138.0
2022-08-23 15:40:00,78.81,78.9,78.8,78.87,15892.0,71.1191,71.2003,71.1101,71.1732,15892.0
2022-08-23 15:45:00,78.86,78.86,78.81,78.85,16800.0,71.1642,71.1642,71.1191,71.1552,16800.0
2022-08-23 15:50:00,78.83,78.99,78.78,78.98,82760.0,71.1371,71.2815,71.092,71.2725,82760.0
2022-08-23 15:55:00,78.97,78.98,78.82,78.83,187399.0,71.2635,71.2725,71.1281,71.1371,187399.0
2022-08-24 09:30:00,79.02,79.15,78.66,78.92,45851.0,71.3086,71.4259,70.9837,71.2184,45851.0
2022-08-24 09:35:00,78.95,79.0,78.7,78.72,16533.0,71.2454,71.2906,71.0198,71.0379,16533.0
2022-08-24 09:40:00,78.72,78.96,78.72,78.92,18776.0,71.0379,71.2545,71.0379,71.2184,18776.0
2022-08-24 09:45:00,78.89,79.01,78.89,78.98,6327.0,71.1913,71.2996,71.1913,71.2725,6327.0
2022-08-24 09:50:00,78.97,78.97,78.8,78.82,12380.0,71.2635,71.2635,71.1101,71.1281,12380.0
2022-08-24 09:55:00,78.85,78.86,78.7,78.72,11702.0,71.1552,71.1642,71.0198,71.0379,11702.0
2022-08-24 10:00:00,78.72,78.74,78.61,78.72,29994.0,71.0379,71.0559,70.9386,71.0379,29994.0
2022-08-24 10:05:00,78.73,78.89,78.69,78.88,11914.0,71.0469,71.1913,71.0108,71.1823,11914.0
2022-08-24 10:10:00,78.87,78.89,78.83,78.87,5245.0,71.1732,71.1913,71.1371,71.1732,5245.0
2022-08-24 10:15:00,78.89,78.89,78.81,78.85,12558.0,71.1913,71.1913,71.1191,71.1552,12558.0
2022-08-24 10:20:00,78.85,78.86,78.78,78.8,13408.0,71.1552,71.1642,71.092,71.1101,13408.0
2022-08-24 10:25:00,78.81,78.93,78.8,78.88,14060.0,71.1191,71.2274,71.1101,71.1823,14060.0
2022-08-24 10:30:00,78.88,78.88,78.77,78.79,12632.0,71.1823,71.1823,71.083,71.101,12632.0
2022-08-24 10:35:00,78.8,78.8,78.73,78.77,11323.0,71.1101,71.1101,71.0469,71.083,11323.0
2022-08-24 10:40:00,78.76,78.78,78.66,78.7,15490.0,71.074,71.092,70.9837,71.0198,15490.0
2022-08-24 10:45:00,78.72,78.72,78.65,78.69,12976.0,71.0379,71.0379,70.9747,71.0108,12976.0
2022-08-24 10:50:00,78.69,78.71,78.65,78.66,8495.0,71.0108,71.0289,70.9747,70.9837,8495.0
2022-08-24 10:55:00,78.67,78.68,78.6,78.63,7576.0,70.9928,71.0018,70.9296,70.9567,7576.0
2022-08-24 11:00:00,78.63,78.65,78.54,78.56,60518.0,70.9567,70.9747,70.8754,70.8935,60518.0
2022-08-24 11:05:00,78.56,78.58,78.47,78.5,11135.0,70.8935,70.9115,70.8123,70.8393,11135.0
2022-08-24 11:10:00,78.5,78.66,78.48,78.66,12007.0,70.8393,70.9837,70.8213,70.9837,12007.0
2022-08-24 11:15:00,78.69,78.78,78.68,78.78,10708.0,71.0108,71.092,71.0018,71.092,10708.0
2022-08-24 11:20:00,78.78,78.83,78.77,78.81,9080.0,71.092,71.1371,71.083,71.1191,9080.0
2022-08-24 11:25:00,78.81,78.89,78.8,78.86,12878.0,71.1191,71.1913,71.1101,71.1642,12878.0
2022-08-24 11:30:00,78.87,78.97,78.87,78.93,13497.0,71.1732,71.2635,71.1732,71.2274,13497.0
2022-08-24 11:35:00,78.93,78.95,78.88,78.89,9809.0,71.2274,71.2454,71.1823,71.1913,9809.0
2022-08-24 11:40:00,78.88,78.88,78.82,78.85,11450.0,71.1823,71.1823,71.1281,71.1552,11450.0
2022-08-24 11:45:00,78.85,78.89,78.81,78.81,16159.0,71.1552,71.1913,71.1191,71.1191,16159.0
2022-08-24 11:50:00,78.8,78.94,78.79,78.94,48248.0,71.1101,71.2364,71.101,71.2364,48248.0
2022-08-24 11:55:00,78.94,78.97,78.81,78.81,8424.0,71.2364,71.2635,71.1191,71.1191,8424.0
2022-08-24 12:00:00,78.81,78.81,78.67,78.7,7547.0,71.1191,71.1191,70.9928,71.0198,7547.0
2022-08-24 12:05:00,78.69,78.75,78.64,78.75,9759.0,71.0108,71.0649,70.9657,71.0649,9759.0
2022-08-24 12:10:00,78.75,78.75,78.66,78.66,5610.0,71.0649,71.0649,70.9837,70.9837,5610.0
2022-08-24 12:15:00,78.67,78.77,78.67,78.75,7491.0,70.9928,71.083,70.9928,71.0649,7491.0
2022-08-24 12:20:00,78.76,78.76,78.6,78.61,21918.0,71.074,71.074,70.9296,70.9386,21918.0
2022-08-24 12:25:00,78.6,78.62,78.55,78.59,16511.0,70.9296,70.9476,70.8845,70.9206,16511.0
2022-08-24 12:30:00,78.58,78.61,78.53,78.58,20308.0,70.9115,70.9386,70.8664,70.9115,20308.0
2022-08-24 12:35:00,78.6,78.61,78.47,78.5,15984.0,70.9296,70.9386,70.8123,70.8393,15984.0
2022-08-24 12:40:00,78.52,78.53,78.37,78.39,23893.0,70.8574,70.8664,70.722,70.7401,23893.0
2022-08-24 12:45:00,78.38,78.48,78.35,78.47,21436.0,70.7311,70.8213,70.704,70.8123,21436.0
2022-08-24 12:50:00,78.46,78.46,78.35,78.36,48167.0,70.8032,70.8032,70.704,70.713,48167.0
2022-08-24 12:55:00,78.37,78.41,78.35,78.38,9063.0,70.722,70.7581,70.704,70.7311,9063.0
2022-08-24 13:00:00,78.38,78.38,78.31,78.34,19688.0,70.7311,70.7311,70.6679,70.695,19688.0
2022-08-24 13:05:00,78.33,78.4,78.33,78.38,20654.0,70.6859,70.7491,70.6859,70.7311,20654.0
2022-08-24 13:10:00,78.37,78.48,78.37,78.46,7924.0,70.722,70.8213,70.722,70.8032,7924.0
2022-08-24 13:15:00,78.46,78.46,78.4,78.4,6699.0,70.8032,70.8032,70.7491,70.7491,6699.0
2022-08-24 13:20:00,78.42,78.45,78.41,78.43,6757.0,70.7672,70.7942,70.7581,70.7762,6757.0
2022-08-24 13:25:00,78.44,78.49,78.44,78.48,18011.0,70.7852,70.8303,70.7852,70.8213,18011.0
2022-08-24 13:30:00,78.47,78.54,78.4,78.41,9999.0,70.8123,70.8754,70.7491,70.7581,9999.0
2022-08-24 13:35:00,78.4,78.45,78.39,78.43,22344.0,70.7491,70.7942,70.7401,70.7762,22344.0
2022-08-24 13:40:00,78.44,78.45,78.39,78.41,7086.0,70.7852,70.7942,70.7401,70.7581,7086.0
2022-08-24 13:45:00,78.42,78.49,78.41,78.48,6959.0,70.7672,70.8303,70.7581,70.8213,6959.0
2022-08-24 13:50:00,78.49,78.5,78.46,78.47,5510.0,70.8303,70.8393,70.8032,70.8123,5510.0
2022-08-24 13:55:00,78.48,78.5,78.45,78.49,15358.0,70.8213,70.8393,70.7942,70.8303,15358.0
2022-08-24 14:00:00,78.51,78.54,78.47,78.53,11028.0,70.8484,70.8754,70.8123,70.8664,11028.0
2022-08-24 14:05:00,78.53,78.6,78.51,78.58,23758.0,70.8664,70.9296,70.8484,70.9115,23758.0
2022-08-24 14:10:00,78.57,78.6,78.56,78.6,13539.0,70.9025,70.9296,70.8935,70.9296,13539.0
2022-08-24 14:15:00,78.62,78.63,78.56,78.63,15018.0,70.9476,70.9567,70.8935,70.9567,15018.0
2022-08-24 14:20:00,78.64,78.68,78.61,78.66,18494.0,70.9657,71.0018,70.9386,70.9837,18494.0
2022-08-24 14:25:00,78.65,78.68,78.63,78.68,9442.0,70.9747,71.0018,70.9567,71.0018,9442.0
2022-08-24 14:30:00,78.69,78.69,78.59,78.59,10748.0,71.0108,71.0108,70.9206,70.9206,10748.0
2022-08-24 14:35:00,78.59,78.63,78.59,78.63,8842.0,70.9206,70.9567,70.9206,70.9567,8842.0
2022-08-24 14:40:00,78.63,78.68,78.62,78.68,13199.0,70.9567,71.0018,70.9476,71.0018,13199.0
2022-08-24 14:45:00,78.68,78.68,78.59,78.61,34698.0,71.0018,71.0018,70.9206,70.9386,34698.0
2022-08-24 14:50:00,78.6,78.61,78.55,78.61,8211.0,70.9296,70.9386,70.8845,70.9386,8211.0
2022-08-24 14:55:00,78.61,78.7,78.61,78.68,21417.0,70.9386,71.0198,70.9386,71.0018,21417.0
2022-08-24 15:00:00,78.69,78.74,78.68,78.73,21556.0,71.0108,71.0559,71.0018,71.0469,21556.0
2022-08-24 15:05:00,78.73,78.8,78.73,78.8,17679.0,71.0469,71.1101,71.0469,71.1101,17679.0
2022-08-24 15:10:00,78.8,78.88,78.79,78.86,25139.0,71.1101,71.1823,71.101,71.1642,25139.0
2022-08-24 15:15:00,78.86,78.86,78.81,78.82,11751.0,71.1642,71.1642,71.1191,71.1281,11751.0
2022-08-24 15:20:00,78.81,78.82,78.75,78.79,12541.0,71.1191,71.1281,71.0649,71.101,12541.0
2022-08-24 15:25:00,78.79,78.8,78.7,78.72,16454.0,71.101,71.1101,71.0198,71.0379,16454.0
2022-08-24 15:30:00,78.73,78.77,78.7,78.77,14988.0,71.0469,71.083,71.0198,71.083,14988.0
2022-08-24 15:35:00,78.77,78.88,78.77,78.87,32631.0,71.083,71.1823,71.083,71.1732,32631.0
2022-08-24 15:40:00,78.88,78.93,78.84,78.87,31958.0,71.1823,71.2274,71.1462,71.1732,31958.0
2022-08-24 15:45:00,78.86,78.88,78.82,78.87,41317.0,71.1642,71.1823,71.1281,71.1732,41317.0
2022-08-24 15:50:00,78.88,78.91,78.83,78.9,57604.0,71.1823,71.2093,71.1371,71.2003,57604.0
2022-08-24 15:55:00,78.9,78.91,78.86,78.89,120182.0,71.2003,71.2093,71.1642,71.1913,120182.0
2022-08-25 09:30:00,79.01,79.16,78.65,78.66,53465.0,71.2996,71.4349,70.9747,70.9837,53465.0
2022-08-25 09:35:00,78.63,78.68,78.55,78.56,40064.0,70.9567,71.0018,70.8845,70.8935,40064.0
2022-08-25 09:40:00,78.56,78.56,78.26,78.34,40617.0,70.8935,70.8935,70.6228,70.695,40617.0
2022-08-25 09:45:00,78.31,78.49,78.31,78.48,27547.0,70.6679,70.8303,70.6679,70.8213,27547.0
2022-08-25 09:50:00,78.47,78.49,78.38,78.46,22855.0,70.8123,70.8303,70.7311,70.8032,22855.0
2022-08-25 09:55:00,78.46,78.5,78.34,78.44,8854.0,70.8032,70.8393,70.695,70.7852,8854.0
2022-08-25 10:00:00,78.45,78.55,78.44,78.47,15056.0,70.7942,70.8845,70.7852,70.8123,15056.0
2022-08-25 10:05:00,78.44,78.53,78.42,78.5,18043.0,70.7852,70.8664,70.7672,70.8393,18043.0
2022-08-25 10:10:00,78.51,78.72,78.5,78.66,102542.0,70.8484,71.0379,70.8393,70.9837,102542.0
2022-08-25 10:15:00,78.64,78.66,78.59,78.65,13633.0,70.9657,70.9837,70.9206,70.9747,13633.0
2022-08-25 10:20:00,78.64,78.67,78.55,78.67,24033.0,70.9657,70.9928,70.8845,70.9928,24033.0
2022-08-25 10:25:00,78.66,78.82,78.66,78.68,11715.0,70.9837,71.1281,70.9837,71.0018,11715.0
2022-08-25 10:30:00,78.71,78.77,78.67,78.69,15592.0,71.0289,71.083,70.9928,71.0108,15592.0
2022-08-25 10:35:00,78.7,78.78,78.69,78.75,13756.0,71.0198,71.092,71.0108,71.0649,13756.0
2022-08-25 10:40:00,78.75,78.75,78.64,78.7,14074.0,71.0649,71.0649,70.9657,71.0198,14074.0
2022-08-25 10:45:00,78.71,78.75,78.68,78.72,5886.0,71.0289,71.0649,71.0018,71.0379,5886.0
2022-08-25 10:50:00,78.72,78.72,78.63,78.64,11692.0,71.0379,71.0379,70.9567,70.9657,11692.0
2022-08-25 10:55:00,78.65,78.69,78.62,78.63,7400.0,70.9747,71.0108,70.9476,70.9567,7400.0
2022-08-25 11:00:00,78.64,78.66,78.57,78.62,59326.0,70.9657,70.9837,70.9025,70.9476,59326.0
2022-08-25 11:05:00,78.61,78.66,78.56,78.66,8166.0,70.9386,70.9837,70.8935,70.9837,8166.0
2022-08-25 11:10:00,78.65,78.72,78.59,78.62,25108.0,70.9747,71.0379,70.9206,70.9476,25108.0
2022-08-25 11:15:00,78.64,78.66,78.52,78.56,10595.0,70.9657,70.9837,70.8574,70.8935,10595.0
2022-08-25 11:20:00,78.56,78.6,78.49,78.5,11353.0,70.8935,70.9296,70.8303,70.8393,11353.0
2022-08-25 11:25:00,78.5,78.6,78.5,78.52,10994.0,70.8393,70.9296,70.8393,70.8574,10994.0
2022-08-25 11:30:00,78.52,78.59,78.52,78.59,8775.0,70.8574,70.9206,70.8574,70.9206,8775.0
2022-08-25 11:35:00,78.58,78.63,78.55,78.63,6119.0,70.9115,70.9567,70.8845,70.9567,6119.0
2022-08-25 11:40:00,78.62,78.62,78.54,78.56,8528.0,70.9476,70.9476,70.8754,70.8935,8528.0
2022-08-25 11:45:00,78.56,78.58,78.53,78.56,7206.0,70.8935,70.9115,70.8664,70.8935,7206.0
2022-08-25 11:50:00,78.55,78.61,78.55,78.58,8835.0,70.8845,70.9386,70.8845,70.9115,8835.0
2022-08-25 11:55:00,78.58,78.65,78.58,78.63,8069.0,70.9115,70.9747,70.9115,70.9567,8069.0
2022-08-25 12:00:00,78.62,78.63,78.6,78.6,4436.0,70.9476,70.9567,70.9296,70.9296,4436.0
2022-08-25 12:05:00,78.6,78.63,78.58,78.62,12274.0,70.9296,70.9567,70.9115,70.9476,12274.0
2022-08-25 12:10:00,78.61,78.61,78.51,78.53,13816.0,70.9386,70.9386,70.8484,70.8664,13816.0
2022-08-25 12:15:00,78.54,78.56,78.49,78.54,5411.0,70.8754,70.8935,70.8303,70.8754,5411.0
2022-08-25 12:20:00,78.56,78.61,78.54,78.61,9900.0,70.8935,70.9386,70.8754,70.9386,9900.0
2022-08-25 12:25:00,78.61,78.63,78.59,78.61,6922.0,70.9386,70.9567,70.9206,70.9386,6922.0
2022-08-25 12:30:00,78.61,78.62,78.55,78.57,7902.0,70.9386,70.9476,70.8845,70.9025,7902.0
2022-08-25 12:35:00,78.58,78.58,78.53,78.58,9185.0,70.9115,70.9115,70.8664,70.9115,9185.0
2022-08-25 12:40:00,78.56,78.56,78.47,78.49,5421.0,70.8935,70.8935,70.8123,70.8303,5421.0
2022-08-25 12:45:00,78.51,78.54,78.4,78.41,13165.0,70.8484,70.8754,70.7491,70.7581,13165.0
2022-08-25 12:50:00,78.41,78.51,78.41,78.51,13969.0,70.7581,70.8484,70.7581,70.8484,13969.0
2022-08-25 12:55:00,78.52,78.53,78.5,78.51,3833.0,70.8574,70.8664,70.8393,70.8484,3833.0
2022-08-25 13:00:00,78.51,78.54,78.46,78.47,12407.0,70.8484,70.8754,70.8032,70.8123,12407.0
2022-08-25 13:05:00,78.49,78.49,78.43,78.43,15407.0,70.8303,70.8303,70.7762,70.7762,15407.0
2022-08-25 13:10:00,78.43,78.5,78.42,78.48,10460.0,70.7762,70.8393,70.7672,70.8213,10460.0
2022-08-25 13:15:00,78.48,78.49,78.46,78.47,7963.0,70.8213,70.8303,70.8032,70.8123,7963.0
2022-08-25 13:20:00,78.48,78.56,78.47,78.55,12507.0,70.8213,70.8935,70.8123,70.8845,12507.0
2022-08-25 13:25:00,78.54,78.56,78.53,78.56,10309.0,70.8754,70.8935,70.8664,70.8935,10309.0
2022-08-25 13:30:00,78.56,78.57,78.45,78.45,12510.0,70.8935,70.9025,70.7942,70.7942,12510.0
2022-08-25 13:35:00,78.46,78.55,78.46,78.55,13915.0,70.8032,70.8845,70.8032,70.8845,13915.0
2022-08-25 13:40:00,78.55,78.67,78.54,78.66,11083.0,70.8845,70.9928,70.8754,70.9837,11083.0
2022-08-25 13:45:00,78.66,78.66,78.59,78.61,14349.0,70.9837,70.9837,70.9206,70.9386,14349.0
2022-08-25 13:50:00,78.6,78.61,78.56,78.59,7485.0,70.9296,70.9386,70.8935,70.9206,7485.0
2022-08-25 13:55:00,78.59,78.62,78.58,78.58,7077.0,70.9206,70.9476,70.9115,70.9115,7077.0
2022-08-25 14:00:00,78.58,78.62,78.57,78.61,14430.0,70.9115,70.9476,70.9025,70.9386,14430.0
2022-08-25 14:05:00,78.6,78.63,78.57,78.61,11507.0,70.9296,70.9567,70.9025,70.9386,11507.0
2022-08-25 14:10:00,78.63,78.63,78.58,78.61,7911.0,70.9567,70.9567,70.9115,70.9386,7911.0
2022-08-25 14:15:00,78.61,78.68,78.6,78.67,13413.0,70.9386,71.0018,70.9296,70.9928,13413.0
2022-08-25 14:20:00,78.68,78.69,78.63,78.66,11481.0,71.0018,71.0108,70.9567,70.9837,11481.0
2022-08-25 14:25:00,78.66,78.74,78.64,78.73,14527.0,70.9837,71.0559,70.9657,71.0469,14527.0
2022-08-25 14:30:00,78.73,78.74,78.69,78.71,15244.0,71.0469,71.0559,71.0108,71.0289,15244.0
2022-08-25 14:35:00,78.71,78.77,78.68,78.7,95009.0,71.0289,71.083,71.0018,71.0198,95009.0
2022-08-25 14:40:00,78.69,78.74,78.66,78.67,8732.0,71.0108,71.0559,70.9837,70.9928,8732.0
2022-08-25 14:45:00,78.68,78.68,78.63,78.64,18745.0,71.0018,71.0018,70.9567,70.9657,18745.0
2022-08-25 14:50:00,78.65,78.69,78.65,78.69,13552.0,70.9747,71.0108,70.9747,71.0108,13552.0
2022-08-25 14:55:00,78.68,78.75,78.67,78.73,5854.0,71.0018,71.0649,70.9928,71.0469,5854.0
2022-08-25 15:00:00,78.73,78.83,78.72,78.83,15101.0,71.0469,71.1371,71.0379,71.1371,15101.0
2022-08-25 15:05:00,78.84,78.85,78.77,78.79,21987.0,71.1462,71.1552,71.083,71.101,21987.0
2022-08-25 15:10:00,78.78,78.8,78.76,78.78,16759.0,71.092,71.1101,71.074,71.092,16759.0
2022-08-25 15:15:00,78.78,78.85,78.77,78.85,16165.0,71.092,71.1552,71.083,71.1552,16165.0
2022-08-25 15:20:00,78.86,78.9,78.85,78.87,23132.0,71.1642,71.2003,71.1552,71.1732,23132.0
2022-08-25 15:25:00,78.88,78.95,78.87,78.95,17164.0,71.1823,71.2454,71.1732,71.2454,17164.0
2022-08-25 15:30:00,78.94,78.96,78.87,78.89,22086.0,71.2364,71.2545,71.1732,71.1913,22086.0
2022-08-25 15:35:00,78.9,78.98,78.85,78.95,19018.0,71.2003,71.2725,71.1552,71.2454,19018.0
2022-08-25 15:40:00,78.95,79.04,78.94,79.03,34099.0,71.2454,71.3266,71.2364,71.3176,34099.0
2022-08-25 15:45:00,79.03,79.08,79.0,79.07,37657.0,71.3176,71.3627,71.2906,71.3537,37657.0
2022-08-25 15:50:00,79.08,79.08,78.97,79.03,56642.0,71.3627,71.3627,71.2635,71.3176,56642.0
2022-08-25 15:55:00,79.01,79.13,78.99,79.13,127720.0,71.2996,71.4079,71.2815,71.4079,127720.0
2022-08-26 09:30:00,79.18,79.32,79.0,79.0,62390.0,71.453,71.5793,71.2906,71.2906,62390.0
2022-08-26 09:35:00,79.02,79.31,79.02,79.26,19480.0,71.3086,71.5703,71.3086,71.5252,19480.0
2022-08-26 09:40:00,79.24,79.35,79.18,79.35,23429.0,71.5071,71.6064,71.453,71.6064,23429.0
2022-08-26 09:45:00,79.36,79.45,79.33,79.4,23966.0,71.6154,71.6966,71.5883,71.6515,23966.0
2022-08-26 09:50:00,79.46,79.48,79.38,79.39,10200.0,71.7057,71.7237,71.6335,71.6425,10200.0
2022-08-26 09:55:00,79.37,79.39,79.28,79.34,16833.0,71.6244,71.6425,71.5432,71.5974,16833.0
2022-08-26 10:00:00,79.34,79.39,78.99,78.99,73773.0,71.5974,71.6425,71.2815,71.2815,73773.0
2022-08-26 10:05:00,78.96,79.1,78.92,79.08,53038.0,71.2545,71.3808,71.2184,71.3627,53038.0
2022-08-26 10:10:00,79.09,79.13,78.87,79.01,38755.0,71.3718,71.4079,71.1732,71.2996,38755.0
2022-08-26 10:15:00,79.03,79.14,79.03,79.14,19440.0,71.3176,71.4169,71.3176,71.4169,19440.0
2022-08-26 10:20:00,79.16,79.18,79.02,79.03,16476.0,71.4349,71.453,71.3086,71.3176,16476.0
2022-08-26 10:25:00,79.04,79.04,78.75,78.81,23694.0,71.3266,71.3266,71.0649,71.1191,23694.0
2022-08-26 10:30:00,78.8,78.8,78.66,78.76,36343.0,71.1101,71.1101,70.9837,71.074,36343.0
2022-08-26 10:35:00,78.75,78.84,78.73,78.74,101613.0,71.0649,71.1462,71.0469,71.0559,101613.0
2022-08-26 10:40:00,78.76,78.93,78.75,78.9,20537.0,71.074,71.2274,71.0649,71.2003,20537.0
2022-08-26 10:45:00,78.89,78.95,78.86,78.95,20411.0,71.1913,71.2454,71.1642,71.2454,20411.0
2022-08-26 10:50:00,78.95,79.05,78.93,79.01,16820.0,71.2454,71.3357,71.2274,71.2996,16820.0
2022-08-26 10:55:00,79.0,79.04,78.91,78.93,14402.0,71.2906,71.3266,71.2093,71.2274,14402.0
2022-08-26 11:00:00,78.92,78.95,78.79,78.79,16014.0,71.2184,71.2454,71.101,71.101,16014.0
2022-08-26 11:05:00,78.79,78.81,78.71,78.8,22651.0,71.101,71.1191,71.0289,71.1101,22651.0
2022-08-26 11:10:00,78.82,78.98,78.81,78.98,9331.0,71.1281,71.2725,71.1191,71.2725,9331.0
2022-08-26 11:15:00,78.98,78.98,78.85,78.89,9556.0,71.2725,71.2725,71.1552,71.1913,9556.0
2022-08-26 11:20:00,78.9,78.91,78.81,78.84,8580.0,71.2003,71.2093,71.1191,71.1462,8580.0
2022-08-26 11:25:00,78.84,78.88,78.82,78.83,14265.0,71.1462,71.1823,71.1281,71.1371,14265.0
2022-08-26 11:30:00,78.83,78.9,78.82,78.9,12430.0,71.1371,71.2003,71.1281,71.2003,12430.0
2022-08-26 11:35:00,78.91,78.91,78.81,78.81,10577.0,71.2093,71.2093,71.1191,71.1191,10577.0
2022-08-26 11:40:00,78.81,78.84,78.72,78.76,15967.0,71.1191,71.1462,71.0379,71.074,15967.0
2022-08-26 11:45:00,78.78,78.89,78.78,78.86,9249.0,71.092,71.1913,71.092,71.1642,9249.0
2022-08-26 11:50:00,78.84,78.93,78.84,78.91,9395.0,71.1462,71.2274,71.1462,71.2093,9395.0
2022-08-26 11:55:00,78.92,78.94,78.82,78.84,10121.0,71.2184,71.2364,71.1281,71.1462,10121.0
2022-08-26 12:00:00,78.85,78.86,78.7,78.71,9099.0,71.1552,71.1642,71.0198,71.0289,9099.0
2022-08-26 12:05:00,78.71,78.72,78.65,78.69,23917.0,71.0289,71.0379,70.9747,71.0108,23917.0
2022-08-26 12:10:00,78.68,78.71,78.66,78.7,42449.0,71.0018,71.0289,70.9837,71.0198,42449.0
2022-08-26 12:15:00,78.7,78.92,78.69,78.92,39645.0,71.0198,71.2184,71.0108,71.2184,39645.0
2022-08-26 12:20:00,78.91,78.93,78.86,78.86,25590.0,71.2093,71.2274,71.1642,71.1642,25590.0
2022-08-26 12:25:00,78.86,79.0,78.86,78.97,16023.0,71.1642,71.2906,71.1642,71.2635,16023.0
2022-08-26 12:30:00,78.97,78.99,78.92,78.93,12339.0,71.2635,71.2815,71.2184,71.2274,12339.0
2022-08-26 12:35:00,78.93,78.94,78.87,78.87,11075.0,71.2274,71.2364,71.1732,71.1732,11075.0
2022-08-26 12:40:00,78.86,78.96,78.86,78.93,11438.0,71.1642,71.2545,71.1642,71.2274,11438.0
2022-08-26 12:45:00,78.93,78.99,78.92,78.97,6734.0,71.2274,71.2815,71.2184,71.2635,6734.0
2022-08-26 12:50:00,78.93,78.94,78.86,78.88,7081.0,71.2274,71.2364,71.1642,71.1823,7081.0
2022-08-26 12:55:00,78.88,78.91,78.88,78.91,3858.0,71.1823,71.2093,71.1823,71.2093,3858.0
2022-08-26 13:00:00,78.9,78.94,78.87,78.93,6544.0,71.2003,71.2364,71.1732,71.2274,6544.0
2022-08-26 13:05:00,78.93,78.97,78.91,78.91,7861.0,71.2274,71.2635,71.2093,71.2093,7861.0
2022-08-26 13:10:00,78.9,78.9,78.85,78.89,5665.0,71.2003,71.2003,71.1552,71.1913,5665.0
2022-08-26 13:15:00,78.9,78.93,78.85,78.85,5138.0,71.2003,71.2274,71.1552,71.1552,5138.0
2022-08-26 13:20:00,78.85,78.9,78.81,78.9,6420.0,71.1552,71.2003,71.1191,71.2003,6420.0
2022-08-26 13:25:00,78.9,78.97,78.86,78.96,9363.0,71.2003,71.2635,71.1642,71.2545,9363.0
2022-08-26 13:30:00,78.95,78.95,78.83,78.86,7849.0,71.2454,71.2454,71.1371,71.1642,7849.0
2022-08-26 13:35:00,78.87,78.88,78.77,78.77,19548.0,71.1732,71.1823,71.083,71.083,19548.0
2022-08-26 13:40:00,78.73,78.74,78.68,78.72,10782.0,71.0469,71.0559,71.0018,71.0379,10782.0
2022-08-26 13:45:00,78.72,78.77,78.68,78.76,15681.0,71.0379,71.083,71.0018,71.074,15681.0
2022-08-26 13:50:00,78.76,78.79,78.74,78.78,12723.0,71.074,71.101,71.0559,71.092,12723.0
2022-08-26 13:55:00,78.77,78.77,78.69,78.7,10198.0,71.083,71.083,71.0108,71.0198,10198.0
2022-08-26 14:00:00,78.7,78.71,78.65,78.68,7094.0,71.0198,71.0289,70.9747,71.0018,7094.0
2022-08-26 14:05:00,78.67,78.71,78.66,78.7,16363.0,70.9928,71.0289,70.9837,71.0198,16363.0
2022-08-26 14:10:00,78.71,78.72,78.59,78.6,28813.0,71.0289,71.0379,70.9206,70.9296,28813.0
2022-08-26 14:15:00,78.62,78.62,78.54,78.56,18896.0,70.9476,70.9476,70.8754,70.8935,18896.0
2022-08-26 14:20:00,78.58,78.63,78.54,78.6,9672.0,70.9115,70.9567,70.8754,70.9296,9672.0
2022-08-26 14:25:00,78.59,78.64,78.57,78.63,14139.0,70.9206,70.9657,70.9025,70.9567,14139.0
2022-08-26 14:30:00,78.61,78.64,78.6,78.63,7275.0,70.9386,70.9657,70.9296,70.9567,7275.0
2022-08-26 14:35:00,78.63,78.63,78.56,78.57,13722.0,70.9567,70.9567,70.8935,70.9025,13722.0
2022-08-26 14:40:00,78.57,78.58,78.52,78.53,12553.0,70.9025,70.9115,70.8574,70.8664,12553.0
2022-08-26 14:45:00,78.53,78.53,78.43,78.43,19233.0,70.8664,70.8664,70.7762,70.7762,19233.0
2022-08-26 14:50:00,78.42,78.44,78.37,78.39,21150.0,70.7672,70.7852,70.722,70.7401,21150.0
2022-08-26 14:55:00,78.38,78.38,78.26,78.26,18010.0,70.7311,70.7311,70.6228,70.6228,18010.0
2022-08-26 15:00:00,78.25,78.3,78.24,78.27,32367.0,70.6137,70.6589,70.6047,70.6318,32367.0
2022-08-26 15:05:00,78.27,78.27,78.14,78.17,22668.0,70.6318,70.6318,70.5145,70.5415,22668.0
2022-08-26 15:10:00,78.19,78.26,78.16,78.25,16305.0,70.5596,70.6228,70.5325,70.6137,16305.0
2022-08-26 15:15:00,78.25,78.39,78.23,78.3,30445.0,70.6137,70.7401,70.5957,70.6589,30445.0
2022-08-26 15:20:00,78.31,78.33,78.16,78.24,28491.0,70.6679,70.6859,70.5325,70.6047,28491.0
2022-08-26 15:25:00,78.27,78.3,78.23,78.27,25677.0,70.6318,70.6589,70.5957,70.6318,25677.0
2022-08-26 15:30:00,78.27,78.35,78.25,78.31,26816.0,70.6318,70.704,70.6137,70.6679,26816.0
2022-08-26 15:35:00,78.31,78.36,78.24,78.35,28399.0,70.6679,70.713,70.6047,70.704,28399.0
2022-08-26 15:40:00,78.35,78.36,78.26,78.32,62475.0,70.704,70.713,70.6228,70.6769,62475.0
2022-08-26 15:45:00,78.31,78.41,78.26,78.3,45435.0,70.6679,70.7581,70.6228,70.6589,45435.0
2022-08-26 15:50:00,78.29,78.37,78.14,78.16,92089.0,70.6498,70.722,70.5145,70.5325,92089.0
2022-08-26 15:55:00,78.16,78.39,78.16,78.2,210693.0,70.5325,70.7401,70.5325,70.5686,210693.0
2022-08-29 09:30:00,77.78,78.05,77.54,77.69,90470.0,70.1896,70.4333,69.973,70.1084,90470.0
2022-08-29 09:35:00,77.68,77.73,77.51,77.64,33103.0,70.0994,70.1445,69.946,70.0633,33103.0
2022-08-29 09:40:00,77.67,77.71,77.58,77.71,49344.0,70.0903,70.1264,70.0091,70.1264,49344.0
2022-08-29 09:45:00,77.72,77.82,77.64,77.74,21005.0,70.1355,70.2257,70.0633,70.1535,21005.0
2022-08-29 09:50:00,77.71,77.86,77.68,77.85,27004.0,70.1264,70.2618,70.0994,70.2528,27004.0
2022-08-29 09:55:00,77.86,78.06,77.86,77.91,34266.0,70.2618,70.4423,70.2618,70.3069,34266.0
2022-08-29 10:00:00,77.92,78.03,77.91,78.02,23687.0,70.3159,70.4152,70.3069,70.4062,23687.0
2022-08-29 10:05:00,78.03,78.18,78.0,78.17,27012.0,70.4152,70.5506,70.3881,70.5415,27012.0
2022-08-29 10:10:00,78.17,78.2,78.03,78.15,30950.0,70.5415,70.5686,70.4152,70.5235,30950.0
2022-08-29 10:15:00,78.16,78.17,78.08,78.15,28880.0,70.5325,70.5415,70.4603,70.5235,28880.0
2022-08-29 10:20:00,78.18,78.25,78.16,78.23,10284.0,70.5506,70.6137,70.5325,70.5957,10284.0
2022-08-29 10:25:00,78.25,78.35,78.24,78.3,21312.0,70.6137,70.704,70.6047,70.6589,21312.0
2022-08-29 10:30:00,78.27,78.43,78.27,78.31,41944.0,70.6318,70.7762,70.6318,70.6679,41944.0
2022-08-29 10:35:00,78.29,78.3,78.08,78.13,14775.0,70.6498,70.6589,70.4603,70.5055,14775.0
2022-08-29 10:40:00,78.13,78.19,78.07,78.19,13737.0,70.5055,70.5596,70.4513,70.5596,13737.0
2022-08-29 10:45:00,78.17,78.19,78.12,78.13,11279.0,70.5415,70.5596,70.4964,70.5055,11279.0
2022-08-29 10:50:00,78.15,78.15,78.05,78.14,12941.0,70.5235,70.5235,70.4333,70.5145,12941.0
2022-08-29 10:55:00,78.13,78.22,78.1,78.19,10238.0,70.5055,70.5867,70.4784,70.5596,10238.0
2022-08-29 11:00:00,78.18,78.36,78.18,78.32,15759.0,70.5506,70.713,70.5506,70.6769,15759.0
2022-08-29 11:05:00,78.31,78.43,78.29,78.42,10735.0,70.6679,70.7762,70.6498,70.7672,10735.0
2022-08-29 11:10:00,78.43,78.5,78.42,78.49,10683.0,70.7762,70.8393,70.7672,70.8303,10683.0
2022-08-29 11:15:00,78.49,78.63,78.45,78.63,23232.0,70.8303,70.9567,70.7942,70.9567,23232.0
2022-08-29 11:20:00,78.64,78.76,78.64,78.71,19476.0,70.9657,71.074,70.9657,71.0289,19476.0
2022-08-29 11:25:00,78.73,78.82,78.71,78.74,21079.0,71.0469,71.1281,71.0289,71.0559,21079.0
2022-08-29 11:30:00,78.76,78.83,78.71,78.8,15314.0,71.074,71.1371,71.0289,71.1101,15314.0
2022-08-29 11:35:00,78.78,78.85,78.77,78.82,22027.0,71.092,71.1552,71.083,71.1281,22027.0
2022-08-29 11:40:00,78.82,78.83,78.75,78.75,11275.0,71.1281,71.1371,71.0649,71.0649,11275.0
2022-08-29 11:45:00,78.75,78.9,78.73,78.89,14798.0,71.0649,71.2003,71.0469,71.1913,14798.0
2022-08-29 11:50:00,78.9,78.9,78.76,78.79,41983.0,71.2003,71.2003,71.074,71.101,41983.0
2022-08-29 11:55:00,78.8,78.92,78.8,78.92,13235.0,71.1101,71.2184,71.1101,71.2184,13235.0
2022-08-29 12:00:00,78.93,79.01,78.87,79.0,21029.0,71.2274,71.2996,71.1732,71.2906,21029.0
2022-08-29 12:05:00,79.01,79.05,78.99,79.03,19201.0,71.2996,71.3357,71.2815,71.3176,19201.0
2022-08-29 12:10:00,79.02,79.05,78.94,78.97,13982.0,71.3086,71.3357,71.2364,71.2635,13982.0
2022-08-29 12:15:00,78.98,79.02,78.93,78.93,11833.0,71.2725,71.3086,71.2274,71.2274,11833.0
2022-08-29 12:20:00,78.92,78.96,78.86,78.87,10425.0,71.2184,71.2545,71.1642,71.1732,10425.0
2022-08-29 12:25:00,78.88,78.96,78.87,78.92,16488.0,71.1823,71.2545,71.1732,71.2184,16488.0
2022-08-29 12:30:00,78.92,78.94,78.86,78.9,36221.0,71.2184,71.2364,71.1642,71.2003,36221.0
2022-08-29 12:35:00,78.9,79.01,78.89,79.01,14655.0,71.2003,71.2996,71.1913,71.2996,14655.0
2022-08-29 12:40:00,79.01,79.11,78.99,79.1,7752.0,71.2996,71.3898,71.2815,71.3808,7752.0
2022-08-29 12:45:00,79.11,79.15,79.03,79.15,39883.0,71.3898,71.4259,71.3176,71.4259,39883.0
2022-08-29 12:50:00,79.14,79.15,79.07,79.08,12926.0,71.4169,71.4259,71.3537,71.3627,12926.0
2022-08-29 12:55:00,79.07,79.08,78.97,78.97,15001.0,71.3537,71.3627,71.2635,71.2635,15001.0
2022-08-29 13:00:00,78.97,79.1,78.97,79.1,14317.0,71.2635,71.3808,71.2635,71.3808,14317.0
2022-08-29 13:05:00,79.11,79.12,79.07,79.12,11205.0,71.3898,71.3988,71.3537,71.3988,11205.0
2022-08-29 13:10:00,79.11,79.13,78.99,78.99,28531.0,71.3898,71.4079,71.2815,71.2815,28531.0
2022-08-29 13:15:00,78.99,78.99,78.85,78.89,26642.0,71.2815,71.2815,71.1552,71.1913,26642.0
2022-08-29 13:20:00,78.89,78.93,78.89,78.92,8635.0,71.1913,71.2274,71.1913,71.2184,8635.0
2022-08-29 13:25:00,78.92,79.02,78.92,79.01,11394.0,71.2184,71.3086,71.2184,71.2996,11394.0
2022-08-29 13:30:00,79.0,79.06,79.0,79.03,15461.0,71.2906,71.3447,71.2906,71.3176,15461.0
2022-08-29 13:35:00,79.03,79.04,79.0,79.0,15266.0,71.3176,71.3266,71.2906,71.2906,15266.0
2022-08-29 13:40:00,79.01,79.11,79.0,79.11,11782.0,71.2996,71.3898,71.2906,71.3898,11782.0
2022-08-29 13:45:00,79.12,79.13,78.99,78.99,14838.0,71.3988,71.4079,71.2815,71.2815,14838.0
2022-08-29 13:50:00,78.99,79.06,78.93,78.93,24644.0,71.2815,71.3447,71.2274,71.2274,24644.0
2022-08-29 13:55:00,78.93,79.0,78.91,78.97,8862.0,71.2274,71.2906,71.2093,71.2635,8862.0
2022-08-29 14:00:00,78.98,79.0,78.94,78.98,7394.0,71.2725,71.2906,71.2364,71.2725,7394.0
2022-08-29 14:05:00,78.99,79.01,78.95,78.97,6867.0,71.2815,71.2996,71.2454,71.2635,6867.0
2022-08-29 14:10:00,78.96,79.0,78.95,78.97,5249.0,71.2545,71.2906,71.2454,71.2635,5249.0
2022-08-29 14:15:00,78.96,78.97,78.88,78.92,11851.0,71.2545,71.2635,71.1823,71.2184,11851.0
2022-08-29 14:20:00,78.91,78.92,78.88,78.89,5817.0,71.2093,71.2184,71.1823,71.1913,5817.0
2022-08-29 14:25:00,78.89,79.03,78.89,79.01,12437.0,71.1913,71.3176,71.1913,71.2996,12437.0
2022-08-29 14:30:00,79.03,79.07,79.0,79.07,5875.0,71.3176,71.3537,71.2906,71.3537,5875.0
2022-08-29 14:35:00,79.09,79.17,79.09,79.1,10764.0,71.3718,71.444,71.3718,71.3808,10764.0
2022-08-29 14:40:00,79.11,79.17,79.11,79.17,8924.0,71.3898,71.444,71.3898,71.444,8924.0
2022-08-29 14:45:00,79.16,79.17,79.1,79.1,19207.0,71.4349,71.444,71.3808,71.3808,19207.0
2022-08-29 14:50:00,79.1,79.1,79.05,79.06,9820.0,71.3808,71.3808,71.3357,71.3447,9820.0
2022-08-29 14:55:00,79.06,79.1,78.96,79.09,30072.0,71.3447,71.3808,71.2545,71.3718,30072.0
2022-08-29 15:00:00,79.09,79.24,79.08,79.17,23609.0,71.3718,71.5071,71.3627,71.444,23609.0
2022-08-29 15:05:00,79.17,79.2,79.09,79.16,13193.0,71.444,71.471,71.3718,71.4349,13193.0
2022-08-29 15:10:00,79.17,79.18,79.1,79.11,16485.0,71.444,71.453,71.3808,71.3898,16485.0
2022-08-29 15:15:00,79.09,79.14,78.95,78.96,20449.0,71.3718,71.4169,71.2454,71.2545,20449.0
2022-08-29 15:20:00,78.94,78.98,78.87,78.96,32107.0,71.2364,71.2725,71.1732,71.2545,32107.0
2022-08-29 15:25:00,78.95,78.95,78.79,78.79,36350.0,71.2454,71.2454,71.101,71.101,36350.0
2022-08-29 15:30:00,78.79,78.91,78.75,78.87,35814.0,71.101,71.2093,71.0649,71.1732,35814.0
2022-08-29 15:35:00,78.87,78.93,78.86,78.89,31459.0,71.1732,71.2274,71.1642,71.1913,31459.0
2022-08-29 15:40:00,78.88,78.96,78.86,78.91,43304.0,71.1823,71.2545,71.1642,71.2093,43304.0
2022-08-29 15:45:00,78.91,78.92,78.84,78.91,35272.0,71.2093,71.2184,71.1462,71.2093,35272.0
2022-08-29 15:50:00,78.9,78.91,78.77,78.79,62453.0,71.2003,71.2093,71.083,71.101,62453.0
2022-08-29 15:55:00,78.77,78.8,78.66,78.69,118186.0,71.083,71.1101,70.9837,71.0108,118186.0
2022-08-30 09:30:00,78.61,78.79,78.48,78.5,47207.0,70.9386,71.101,70.8213,70.8393,47207.0
2022-08-30 09:35:00,78.5,78.64,78.49,78.6,26867.0,70.8393,70.9657,70.8303,70.9296,26867.0
2022-08-30 09:40:00,78.62,78.64,78.44,78.44,18135.0,70.9476,70.9657,70.7852,70.7852,18135.0
2022-08-30 09:45:00,78.45,78.61,78.45,78.52,47767.0,70.7942,70.9386,70.7942,70.8574,47767.0
2022-08-30 09:50:00,78.51,78.53,78.36,78.37,17226.0,70.8484,70.8664,70.713,70.722,17226.0
2022-08-30 09:55:00,78.38,78.55,78.38,78.49,16525.0,70.7311,70.8845,70.7311,70.8303,16525.0
2022-08-30 10:00:00,78.5,78.55,78.4,78.41,45850.0,70.8393,70.8845,70.7491,70.7581,45850.0
2022-08-30 10:05:00,78.43,78.46,78.33,78.37,18530.0,70.7762,70.8032,70.6859,70.722,18530.0
2022-08-30 10:10:00,78.39,78.47,78.39,78.39,20927.0,70.7401,70.8123,70.7401,70.7401,20927.0
2022-08-30 10:15:00,78.39,78.41,78.3,78.3,9609.0,70.7401,70.7581,70.6589,70.6589,9609.0
2022-08-30 10:20:00,78.31,78.34,78.26,78.31,24252.0,70.6679,70.695,70.6228,70.6679,24252.0
2022-08-30 10:25:00,78.31,78.4,78.28,78.3,10730.0,70.6679,70.7491,70.6408,70.6589,10730.0
2022-08-30 10:30:00,78.27,78.34,78.11,78.11,37492.0,70.6318,70.695,70.4874,70.4874,37492.0
2022-08-30 10:35:00,78.1,78.12,78.01,78.07,21677.0,70.4784,70.4964,70.3972,70.4513,21677.0
2022-08-30 10:40:00,78.06,78.09,77.88,77.98,21128.0,70.4423,70.4694,70.2798,70.3701,21128.0
2022-08-30 10:45:00,77.97,77.97,77.72,77.72,10965.0,70.3611,70.3611,70.1355,70.1355,10965.0
2022-08-30 10:50:00,77.73,77.77,77.68,77.76,40333.0,70.1445,70.1806,70.0994,70.1716,40333.0
2022-08-30 10:55:00,77.74,77.9,77.72,77.9,23268.0,70.1535,70.2979,70.1355,70.2979,23268.0
2022-08-30 11:00:00,77.89,78.09,77.88,78.09,48450.0,70.2889,70.4694,70.2798,70.4694,48450.0
2022-08-30 11:05:00,78.09,78.2,78.07,78.11,19032.0,70.4694,70.5686,70.4513,70.4874,19032.0
2022-08-30 11:10:00,78.12,78.13,78.02,78.03,23103.0,70.4964,70.5055,70.4062,70.4152,23103.0
2022-08-30 11:15:00,78.02,78.15,78.0,78.15,16662.0,70.4062,70.5235,70.3881,70.5235,16662.0
2022-08-30 11:20:00,78.15,78.18,78.08,78.17,13144.0,70.5235,70.5506,70.4603,70.5415,13144.0
2022-08-30 11:25:00,78.18,78.27,78.14,78.15,9887.0,70.5506,70.6318,70.5145,70.5235,9887.0
2022-08-30 11:30:00,78.14,78.21,78.11,78.2,6522.0,70.5145,70.5776,70.4874,70.5686,6522.0
2022-08-30 11:35:00,78.2,78.2,78.09,78.09,11038.0,70.5686,70.5686,70.4694,70.4694,11038.0
2022-08-30 11:40:00,78.09,78.23,78.06,78.15,276591.0,70.4694,70.5957,70.4423,70.5235,276591.0
2022-08-30 11:45:00,78.13,78.14,78.02,78.06,30013.0,70.5055,70.5145,70.4062,70.4423,30013.0
2022-08-30 11:50:00,78.06,78.15,78.05,78.11,42611.0,70.4423,70.5235,70.4333,70.4874,42611.0
2022-08-30 11:55:00,78.1,78.11,77.97,78.0,18324.0,70.4784,70.4874,70.3611,70.3881,18324.0
2022-08-30 12:00:00,77.99,78.06,77.94,77.94,16883.0,70.3791,70.4423,70.334,70.334,16883.0
2022-08-30 12:05:00,77.95,78.04,77.94,78.04,18587.0,70.343,70.4242,70.334,70.4242,18587.0
2022-08-30 12:10:00,78.03,78.08,78.02,78.07,10546.0,70.4152,70.4603,70.4062,70.4513,10546.0
2022-08-30 12:15:00,78.08,78.17,78.08,78.09,21393.0,70.4603,70.5415,70.4603,70.4694,21393.0
2022-08-30 12:20:00,78.11,78.12,78.06,78.06,5281.0,70.4874,70.4964,70.4423,70.4423,5281.0
2022-08-30 12:25:00,78.08,78.09,78.03,78.09,6023.0,70.4603,70.4694,70.4152,70.4694,6023.0
2022-08-30 12:30:00,78.09,78.09,77.98,77.98,9963.0,70.4694,70.4694,70.3701,70.3701,9963.0
2022-08-30 12:35:00,77.98,78.02,77.94,77.99,12319.0,70.3701,70.4062,70.334,70.3791,12319.0
2022-08-30 12:40:00,77.98,77.98,77.93,77.94,3837.0,70.3701,70.3701,70.325,70.334,3837.0
2022-08-30 12:45:00,77.94,77.97,77.91,77.92,7033.0,70.334,70.3611,70.3069,70.3159,7033.0
2022-08-30 12:50:00,77.93,78.05,77.92,78.0,25517.0,70.325,70.4333,70.3159,70.3881,25517.0
2022-08-30 12:55:00,77.99,78.06,77.97,77.98,11650.0,70.3791,70.4423,70.3611,70.3701,11650.0
2022-08-30 13:00:00,77.98,78.05,77.97,78.04,12256.0,70.3701,70.4333,70.3611,70.4242,12256.0
2022-08-30 13:05:00,78.04,78.05,77.97,77.98,15813.0,70.4242,70.4333,70.3611,70.3701,15813.0
2022-08-30 13:10:00,77.99,78.01,77.91,77.92,14150.0,70.3791,70.3972,70.3069,70.3159,14150.0
2022-08-30 13:15:00,77.91,77.92,77.86,77.87,6438.0,70.3069,70.3159,70.2618,70.2708,6438.0
2022-08-30 13:20:00,77.87,77.93,77.87,77.92,7952.0,70.2708,70.325,70.2708,70.3159,7952.0
2022-08-30 13:25:00,77.94,78.01,77.91,78.01,6479.0,70.334,70.3972,70.3069,70.3972,6479.0
2022-08-30 13:30:00,78.01,78.06,77.99,77.99,8501.0,70.3972,70.4423,70.3791,70.3791,8501.0
2022-08-30 13:35:00,77.99,78.0,77.89,77.89,8637.0,70.3791,70.3881,70.2889,70.2889,8637.0
2022-08-30 13:40:00,77.9,77.93,77.75,77.75,13072.0,70.2979,70.325,70.1625,70.1625,13072.0
2022-08-30 13:45:00,77.74,77.94,77.73,77.92,19207.0,70.1535,70.334,70.1445,70.3159,19207.0
2022-08-30 13:50:00,77.91,78.0,77.88,78.0,13969.0,70.3069,70.3881,70.2798,70.3881,13969.0
2022-08-30 13:55:00,78.0,78.0,77.95,77.97,16038.0,70.3881,70.3881,70.343,70.3611,16038.0
2022-08-30 14:00:00,77.97,78.09,77.95,78.09,23697.0,70.3611,70.4694,70.343,70.4694,23697.0
2022-08-30 14:05:00,78.09,78.1,77.97,77.98,11854.0,70.4694,70.4784,70.3611,70.3701,11854.0
2022-08-30 14:10:00,77.97,77.97,77.91,77.96,6597.0,70.3611,70.3611,70.3069,70.352,6597.0
2022-08-30 14:15:00,77.97,77.99,77.87,77.89,11450.0,70.3611,70.3791,70.2708,70.2889,11450.0
2022-08-30 14:20:00,77.89,77.94,77.82,77.85,21509.0,70.2889,70.334,70.2257,70.2528,21509.0
2022-08-30 14:25:00,77.84,77.85,77.73,77.74,14808.0,70.2438,70.2528,70.1445,70.1535,14808.0
2022-08-30 14:30:00,77.73,77.79,77.71,77.74,35341.0,70.1445,70.1986,70.1264,70.1535,35341.0
2022-08-30 14:35:00,77.75,77.78,77.7,77.77,14072.0,70.1625,70.1896,70.1174,70.1806,14072.0
2022-08-30 14:40:00,77.78,77.79,77.71,77.71,11359.0,70.1896,70.1986,70.1264,70.1264,11359.0
2022-08-30 14:45:00,77.71,77.75,77.68,77.75,11304.0,70.1264,70.1625,70.0994,70.1625,11304.0
2022-08-30 14:50:00,77.75,77.75,77.65,77.7,12268.0,70.1625,70.1625,70.0723,70.1174,12268.0
2022-08-30 14:55:00,77.69,77.75,77.65,77.69,14285.0,70.1084,70.1625,70.0723,70.1084,14285.0
2022-08-30 15:00:00,77.7,77.8,77.65,77.68,20559.0,70.1174,70.2077,70.0723,70.0994,20559.0
2022-08-30 15:05:00,77.69,77.79,77.68,77.79,14768.0,70.1084,70.1986,70.0994,70.1986,14768.0
2022-08-30 15:10:00,77.8,77.9,77.8,77.89,13254.0,70.2077,70.2979,70.2077,70.2889,13254.0
2022-08-30 15:15:00,77.9,77.91,77.83,77.84,18805.0,70.2979,70.3069,70.2347,70.2438,18805.0
2022-08-30 15:20:00,77.85,77.85,77.75,77.81,8054.0,70.2528,70.2528,70.1625,70.2167,8054.0
2022-08-30 15:25:00,77.82,77.82,77.72,77.72,9758.0,70.2257,70.2257,70.1355,70.1355,9758.0
2022-08-30 15:30:00,77.73,77.73,77.52,77.56,36825.0,70.1445,70.1445,69.955,69.9911,36825.0
2022-08-30 15:35:00,77.56,77.6,77.47,77.52,67552.0,69.9911,70.0272,69.9099,69.955,67552.0
2022-08-30 15:40:00,77.48,77.61,77.47,77.56,33392.0,69.9189,70.0362,69.9099,69.9911,33392.0
2022-08-30 15:45:00,77.56,77.57,77.25,77.34,60379.0,69.9911,70.0001,69.7113,69.7925,60379.0
2022-08-30 15:50:00,77.35,77.43,77.34,77.41,62159.0,69.8016,69.8738,69.7925,69.8557,62159.0
2022-08-30 15:55:00,77.4,77.7,77.4,77.57,173091.0,69.8467,70.1174,69.8467,70.0001,173091.0
2022-08-31 09:30:00,77.52,77.74,77.47,77.62,63127.0,69.955,70.1535,69.9099,70.0452,63127.0
2022-08-31 09:35:00,77.62,77.63,77.46,77.63,25144.0,70.0452,70.0542,69.9008,70.0542,25144.0
2022-08-31 09:40:00,77.64,77.7,77.56,77.63,39366.0,70.0633,70.1174,69.9911,70.0542,39366.0
2022-08-31 09:45:00,77.62,77.74,77.48,77.48,51402.0,70.0452,70.1535,69.9189,69.9189,51402.0
2022-08-31 09:50:00,77.49,77.75,77.49,77.72,19882.0,69.9279,70.1625,69.9279,70.1355,19882.0
2022-08-31 09:55:00,77.72,77.75,77.65,77.7,20328.0,70.1355,70.1625,70.0723,70.1174,20328.0
2022-08-31 10:00:00,77.71,77.77,77.64,77.7,43369.0,70.1264,70.1806,70.0633,70.1174,43369.0
2022-08-31 10:05:00,77.69,77.78,77.66,77.69,38337.0,70.1084,70.1896,70.0813,70.1084,38337.0
2022-08-31 10:10:00,77.67,77.68,77.51,77.55,19812.0,70.0903,70.0994,69.946,69.9821,19812.0
2022-08-31 10:15:00,77.55,77.56,77.46,77.52,40213.0,69.9821,69.9911,69.9008,69.955,40213.0
2022-08-31 10:20:00,77.51,77.53,77.4,77.48,20544.0,69.946,69.964,69.8467,69.9189,20544.0
2022-08-31 10:25:00,77.5,77.56,77.48,77.53,28703.0,69.9369,69.9911,69.9189,69.964,28703.0
2022-08-31 10:30:00,77.55,77.77,77.54,77.76,22913.0,69.9821,70.1806,69.973,70.1716,22913.0
2022-08-31 10:35:00,77.77,77.81,77.68,77.7,48635.0,70.1806,70.2167,70.0994,70.1174,48635.0
2022-08-31 10:40:00,77.69,77.78,77.65,77.78,40423.0,70.1084,70.1896,70.0723,70.1896,40423.0
2022-08-31 10:45:00,77.8,77.89,77.79,77.88,78230.0,70.2077,70.2889,70.1986,70.2798,78230.0
2022-08-31 10:50:00,77.87,78.0,77.87,77.98,28259.0,70.2708,70.3881,70.2708,70.3701,28259.0
2022-08-31 10:55:00,77.98,78.05,77.9,78.03,34711.0,70.3701,70.4333,70.2979,70.4152,34711.0
2022-08-31 11:00:00,78.03,78.09,77.93,77.95,19916.0,70.4152,70.4694,70.325,70.343,19916.0
2022-08-31 11:05:00,77.95,77.95,77.75,77.81,35414.0,70.343,70.343,70.1625,70.2167,35414.0
2022-08-31 11:10:00,77.8,77.8,77.71,77.76,12575.0,70.2077,70.2077,70.1264,70.1716,12575.0
2022-08-31 11:15:00,77.75,77.78,77.7,77.78,7948.0,70.1625,70.1896,70.1174,70.1896,7948.0
2022-08-31 11:20:00,77.82,77.94,77.81,77.92,21840.0,70.2257,70.334,70.2167,70.3159,21840.0
2022-08-31 11:25:00,77.92,78.0,77.88,77.94,10729.0,70.3159,70.3881,70.2798,70.334,10729.0
2022-08-31 11:30:00,77.91,77.99,77.87,77.94,15330.0,70.3069,70.3791,70.2708,70.334,15330.0
2022-08-31 11:35:00,77.94,78.07,77.91,78.07,13416.0,70.334,70.4513,70.3069,70.4513,13416.0
2022-08-31 11:40:00,78.06,78.06,77.98,78.01,9644.0,70.4423,70.4423,70.3701,70.3972,9644.0
2022-08-31 11:45:00,78.03,78.04,77.99,78.01,11485.0,70.4152,70.4242,70.3791,70.3972,11485.0
2022-08-31 11:50:00,78.02,78.04,77.96,77.97,17976.0,70.4062,70.4242,70.352,70.3611,17976.0
2022-08-31 11:55:00,77.94,78.01,77.94,77.97,19020.0,70.334,70.3972,70.334,70.3611,19020.0
2022-08-31 12:00:00,77.98,78.0,77.94,77.97,11172.0,70.3701,70.3881,70.334,70.3611,11172.0
2022-08-31 12:05:00,77.99,77.99,77.85,77.86,6175.0,70.3791,70.3791,70.2528,70.2618,6175.0
2022-08-31 12:10:00,77.87,77.88,77.77,77.78,7046.0,70.2708,70.2798,70.1806,70.1896,7046.0
2022-08-31 12:15:00,77.76,77.86,77.76,77.86,10844.0,70.1716,70.2618,70.1716,70.2618,10844.0
2022-08-31 12:20:00,77.85,77.85,77.64,77.66,10586.0,70.2528,70.2528,70.0633,70.0813,10586.0
2022-08-31 12:25:00,77.66,77.72,77.66,77.71,5950.0,70.0813,70.1355,70.0813,70.1264,5950.0
2022-08-31 12:30:00,77.71,77.76,77.69,77.73,13874.0,70.1264,70.1716,70.1084,70.1445,13874.0
2022-08-31 12:35:00,77.74,77.74,77.66,77.69,7777.0,70.1535,70.1535,70.0813,70.1084,7777.0
2022-08-31 12:40:00,77.71,77.74,77.66,77.71,9729.0,70.1264,70.1535,70.0813,70.1264,9729.0
2022-08-31 12:45:00,77.71,77.78,77.7,77.75,10841.0,70.1264,70.1896,70.1174,70.1625,10841.0
2022-08-31 12:50:00,77.74,77.74,77.69,77.72,5379.0,70.1535,70.1535,70.1084,70.1355,5379.0
2022-08-31 12:55:00,77.71,77.75,77.69,77.74,7056.0,70.1264,70.1625,70.1084,70.1535,7056.0
2022-08-31 13:00:00,77.75,77.82,77.74,77.75,15536.0,70.1625,70.2257,70.1535,70.1625,15536.0
2022-08-31 13:05:00,77.75,77.8,77.74,77.77,15375.0,70.1625,70.2077,70.1535,70.1806,15375.0
2022-08-31 13:10:00,77.77,77.81,77.75,77.78,16903.0,70.1806,70.2167,70.1625,70.1896,16903.0
2022-08-31 13:15:00,77.8,77.83,77.76,77.76,8590.0,70.2077,70.2347,70.1716,70.1716,8590.0
2022-08-31 13:20:00,77.76,77.76,77.66,77.67,12781.0,70.1716,70.1716,70.0813,70.0903,12781.0
2022-08-31 13:25:00,77.66,77.7,77.62,77.68,6930.0,70.0813,70.1174,70.0452,70.0994,6930.0
2022-08-31 13:30:00,77.69,77.76,77.68,77.74,13239.0,70.1084,70.1716,70.0994,70.1535,13239.0
2022-08-31 13:35:00,77.73,77.75,77.61,77.63,11272.0,70.1445,70.1625,70.0362,70.0542,11272.0
2022-08-31 13:40:00,77.63,77.66,77.57,77.64,5370.0,70.0542,70.0813,70.0001,70.0633,5370.0
2022-08-31 13:45:00,77.64,77.67,77.55,77.55,8905.0,70.0633,70.0903,69.9821,69.9821,8905.0
2022-08-31 13:50:00,77.54,77.61,77.54,77.61,7991.0,69.973,70.0362,69.973,70.0362,7991.0
2022-08-31 13:55:00,77.61,77.65,77.61,77.64,6126.0,70.0362,70.0723,70.0362,70.0633,6126.0
2022-08-31 14:00:00,77.64,77.69,77.58,77.58,15334.0,70.0633,70.1084,70.0091,70.0091,15334.0
2022-08-31 14:05:00,77.57,77.59,77.51,77.52,13846.0,70.0001,70.0181,69.946,69.955,13846.0
2022-08-31 14:10:00,77.53,77.54,77.48,77.53,18177.0,69.964,69.973,69.9189,69.964,18177.0
2022-08-31 14:15:00,77.53,77.58,77.48,77.49,13945.0,69.964,70.0091,69.9189,69.9279,13945.0
2022-08-31 14:20:00,77.51,77.52,77.48,77.48,7710.0,69.946,69.955,69.9189,69.9189,7710.0
2022-08-31 14:25:00,77.48,77.55,77.48,77.48,13348.0,69.9189,69.9821,69.9189,69.9189,13348.0
2022-08-31 14:30:00,77.48,77.48,77.36,77.4,27652.0,69.9189,69.9189,69.8106,69.8467,27652.0
2022-08-31 14:35:00,77.4,77.4,77.28,77.3,54577.0,69.8467,69.8467,69.7384,69.7564,54577.0
2022-08-31 14:40:00,77.29,77.33,77.27,77.3,10878.0,69.7474,69.7835,69.7294,69.7564,10878.0
2022-08-31 14:45:00,77.29,77.34,77.22,77.29,24204.0,69.7474,69.7925,69.6843,69.7474,24204.0
2022-08-31 14:50:00,77.29,77.29,77.24,77.29,13670.0,69.7474,69.7474,69.7023,69.7474,13670.0
2022-08-31 14:55:00,77.28,77.38,77.25,77.36,17526.0,69.7384,69.8286,69.7113,69.8106,17526.0
2022-08-31 15:00:00,77.37,77.41,77.28,77.4,25989.0,69.8196,69.8557,69.7384,69.8467,25989.0
2022-08-31 15:05:00,77.4,77.46,77.35,77.4,22860.0,69.8467,69.9008,69.8016,69.8467,22860.0
2022-08-31 15:10:00,77.41,77.54,77.4,77.54,25454.0,69.8557,69.973,69.8467,69.973,25454.0
2022-08-31 15:15:00,77.54,77.66,77.52,77.56,34163.0,69.973,70.0813,69.955,69.9911,34163.0
2022-08-31 15:20:00,77.55,77.55,77.34,77.34,16288.0,69.9821,69.9821,69.7925,69.7925,16288.0
2022-08-31 15:25:00,77.33,77.34,77.24,77.25,19709.0,69.7835,69.7925,69.7023,69.7113,19709.0
2022-08-31 15:30:00,77.25,77.25,77.14,77.17,21435.0,69.7113,69.7113,69.6121,69.6391,21435.0
2022-08-31 15:35:00,77.16,77.29,77.12,77.28,30109.0,69.6301,69.7474,69.594,69.7384,30109.0
2022-08-31 15:40:00,77.29,77.32,77.18,77.3,32536.0,69.7474,69.7745,69.6482,69.7564,32536.0
2022-08-31 15:45:00,77.31,77.4,77.28,77.38,64203.0,69.7655,69.8467,69.7384,69.8286,64203.0
2022-08-31 15:50:00,77.39,77.46,77.29,77.38,109886.0,69.8377,69.9008,69.7474,69.8286,109886.0
2022-08-31 15:55:00,77.38,77.49,77.05,77.07,385726.0,69.8286,69.9279,69.5308,69.5489,385726.0
2022-09-01 09:30:00,77.25,77.65,77.17,77.48,66750.0,69.7113,70.0723,69.6391,69.9189,66750.0
2022-09-01 09:35:00,77.48,77.56,77.34,77.44,27661.0,69.9189,69.9911,69.7925,69.8828,27661.0
2022-09-01 09:40:00,77.46,77.49,77.25,77.4,38191.0,69.9008,69.9279,69.7113,69.8467,38191.0
2022-09-01 09:45:00,77.39,77.52,77.31,77.51,38021.0,69.8377,69.955,69.7655,69.946,38021.0
2022-09-01 09:50:00,77.51,77.79,77.5,77.77,34293.0,69.946,70.1986,69.9369,70.1806,34293.0
2022-09-01 09:55:00,77.8,77.81,77.72,77.77,22943.0,70.2077,70.2167,70.1355,70.1806,22943.0
2022-09-01 10:00:00,77.75,77.9,77.58,77.6,56353.0,70.1625,70.2979,70.0091,70.0272,56353.0
2022-09-01 10:05:00,77.61,77.67,77.52,77.64,19526.0,70.0362,70.0903,69.955,70.0633,19526.0
2022-09-01 10:10:00,77.66,77.67,77.41,77.47,27499.0,70.0813,70.0903,69.8557,69.9099,27499.0
2022-09-01 10:15:00,77.46,77.46,77.31,77.34,37857.0,69.9008,69.9008,69.7655,69.7925,37857.0
2022-09-01 10:20:00,77.33,77.48,77.29,77.47,18010.0,69.7835,69.9189,69.7474,69.9099,18010.0
2022-09-01 10:25:00,77.48,77.6,77.48,77.57,8716.0,69.9189,70.0272,69.9189,70.0001,8716.0
2022-09-01 10:30:00,77.57,77.62,77.56,77.61,15025.0,70.0001,70.0452,69.9911,70.0362,15025.0
2022-09-01 10:35:00,77.61,77.79,77.6,77.6,19984.0,70.0362,70.1986,70.0272,70.0272,19984.0
2022-09-01 10:40:00,77.57,77.64,77.51,77.53,13478.0,70.0001,70.0633,69.946,69.964,13478.0
2022-09-01 10:45:00,77.53,77.57,77.47,77.51,14938.0,69.964,70.0001,69.9099,69.946,14938.0
2022-09-01 10:50:00,77.51,77.58,77.46,77.52,11844.0,69.946,70.0091,69.9008,69.955,11844.0
2022-09-01 10:55:00,77.53,77.72,77.46,77.66,93312.0,69.964,70.1355,69.9008,70.0813,93312.0
2022-09-01 11:00:00,77.63,77.83,77.62,77.81,26114.0,70.0542,70.2347,70.0452,70.2167,26114.0
2022-09-01 11:05:00,77.82,77.98,77.82,77.96,38963.0,70.2257,70.3701,70.2257,70.352,38963.0
2022-09-01 11:10:00,77.96,78.14,77.96,78.13,27459.0,70.352,70.5145,70.352,70.5055,27459.0
2022-09-01 11:15:00,78.13,78.35,78.12,78.35,39048.0,70.5055,70.704,70.4964,70.704,39048.0
2022-09-01 11:20:00,78.35,78.51,78.34,78.42,38538.0,70.704,70.8484,70.695,70.7672,38538.0
2022-09-01 11:25:00,78.42,78.45,78.37,78.41,20771.0,70.7672,70.7942,70.722,70.7581,20771.0
2022-09-01 11:30:00,78.41,78.57,78.41,78.56,39216.0,70.7581,70.9025,70.7581,70.8935,39216.0
2022-09-01 11:35:00,78.56,78.69,78.56,78.61,32643.0,70.8935,71.0108,70.8935,70.9386,32643.0
2022-09-01 11:40:00,78.62,78.68,78.53,78.55,23873.0,70.9476,71.0018,70.8664,70.8845,23873.0
2022-09-01 11:45:00,78.53,78.6,78.52,78.6,12247.0,70.8664,70.9296,70.8574,70.9296,12247.0
2022-09-01 11:50:00,78.59,78.6,78.43,78.46,11898.0,70.9206,70.9296,70.7762,70.8032,11898.0
2022-09-01 11:55:00,78.46,78.56,78.44,78.55,22986.0,70.8032,70.8935,70.7852,70.8845,22986.0
2022-09-01 12:00:00,78.55,78.62,78.51,78.61,50971.0,70.8845,70.9476,70.8484,70.9386,50971.0
2022-09-01 12:05:00,78.61,78.76,78.57,78.75,43288.0,70.9386,71.074,70.9025,71.0649,43288.0
2022-09-01 12:10:00,78.74,78.78,78.69,78.78,17797.0,71.0559,71.092,71.0108,71.092,17797.0
2022-09-01 12:15:00,78.78,78.81,78.7,78.77,26415.0,71.092,71.1191,71.0198,71.083,26415.0
2022-09-01 12:20:00,78.77,78.77,78.55,78.61,27004.0,71.083,71.083,70.8845,70.9386,27004.0
2022-09-01 12:25:00,78.61,78.65,78.59,78.61,18421.0,70.9386,70.9747,70.9206,70.9386,18421.0
2022-09-01 12:30:00,78.61,78.64,78.58,78.64,18813.0,70.9386,70.9657,70.9115,70.9657,18813.0
2022-09-01 12:35:00,78.63,78.66,78.54,78.59,19218.0,70.9567,70.9837,70.8754,70.9206,19218.0
2022-09-01 12:40:00,78.59,78.6,78.5,78.58,34992.0,70.9206,70.9296,70.8393,70.9115,34992.0
2022-09-01 12:45:00,78.58,78.58,78.48,78.53,49297.0,70.9115,70.9115,70.8213,70.8664,49297.0
2022-09-01 12:50:00,78.53,78.53,78.48,78.5,38867.0,70.8664,70.8664,70.8213,70.8393,38867.0
2022-09-01 12:55:00,78.5,78.51,78.43,78.46,27254.0,70.8393,70.8484,70.7762,70.8032,27254.0
2022-09-01 13:00:00,78.46,78.47,78.35,78.41,32628.0,70.8032,70.8123,70.704,70.7581,32628.0
2022-09-01 13:05:00,78.4,78.52,78.39,78.52,24548.0,70.7491,70.8574,70.7401,70.8574,24548.0
2022-09-01 13:10:00,78.53,78.62,78.51,78.59,60881.0,70.8664,70.9476,70.8484,70.9206,60881.0
2022-09-01 13:15:00,78.62,78.64,78.58,78.58,6164.0,70.9476,70.9657,70.9115,70.9115,6164.0
2022-09-01 13:20:00,78.57,78.67,78.55,78.67,22486.0,70.9025,70.9928,70.8845,70.9928,22486.0
2022-09-01 13:25:00,78.66,78.74,78.62,78.73,11061.0,70.9837,71.0559,70.9476,71.0469,11061.0
2022-09-01 13:30:00,78.71,78.73,78.58,78.6,33366.0,71.0289,71.0469,70.9115,70.9296,33366.0
2022-09-01 13:35:00,78.61,78.73,78.6,78.72,14890.0,70.9386,71.0469,70.9296,71.0379,14890.0
2022-09-01 13:40:00,78.72,78.73,78.66,78.69,11745.0,71.0379,71.0469,70.9837,71.0108,11745.0
2022-09-01 13:45:00,78.7,78.75,78.69,78.7,16820.0,71.0198,71.0649,71.0108,71.0198,16820.0
2022-09-01 13:50:00,78.73,78.82,78.71,78.77,18208.0,71.0469,71.1281,71.0289,71.083,18208.0
2022-09-01 13:55:00,78.77,78.81,78.76,78.78,15192.0,71.083,71.1191,71.074,71.092,15192.0
2022-09-01 14:00:00,78.78,78.87,78.72,78.8,21374.0,71.092,71.1732,71.0379,71.1101,21374.0
2022-09-01 14:05:00,78.83,78.84,78.72,78.73,18958.0,71.1371,71.1462,71.0379,71.0469,18958.0
2022-09-01 14:10:00,78.75,78.75,78.69,78.72,15711.0,71.0649,71.0649,71.0108,71.0379,15711.0
2022-09-01 14:15:00,78.73,78.8,78.71,78.71,10486.0,71.0469,71.1101,71.0289,71.0289,10486.0
2022-09-01 14:20:00,78.73,78.89,78.72,78.86,27071.0,71.0469,71.1913,71.0379,71.1642,27071.0
2022-09-01 14:25:00,78.86,78.89,78.75,78.78,29051.0,71.1642,71.1913,71.0649,71.092,29051.0
2022-09-01 14:30:00,78.79,78.87,78.74,78.77,26315.0,71.101,71.1732,71.0559,71.083,26315.0
2022-09-01 14:35:00,78.77,78.82,78.63,78.68,18360.0,71.083,71.1281,70.9567,71.0018,18360.0
2022-09-01 14:40:00,78.69,78.72,78.6,78.6,25187.0,71.0108,71.0379,70.9296,70.9296,25187.0
2022-09-01 14:45:00,78.6,78.62,78.52,78.56,18301.0,70.9296,70.9476,70.8574,70.8935,18301.0
2022-09-01 14:50:00,78.56,78.76,78.56,78.75,22883.0,70.8935,71.074,70.8935,71.0649,22883.0
2022-09-01 14:55:00,78.75,78.8,78.7,78.75,28238.0,71.0649,71.1101,71.0198,71.0649,28238.0
2022-09-01 15:00:00,78.73,78.8,78.73,78.75,25589.0,71.0469,71.1101,71.0469,71.0649,25589.0
2022-09-01 15:05:00,78.76,78.9,78.76,78.9,44576.0,71.074,71.2003,71.074,71.2003,44576.0
2022-09-01 15:10:00,78.9,78.9,78.69,78.7,27291.0,71.2003,71.2003,71.0108,71.0198,27291.0
2022-09-01 15:15:00,78.7,78.7,78.57,78.63,36406.0,71.0198,71.0198,70.9025,70.9567,36406.0
2022-09-01 15:20:00,78.61,78.64,78.53,78.58,20209.0,70.9386,70.9657,70.8664,70.9115,20209.0
2022-09-01 15:25:00,78.58,78.59,78.51,78.55,17745.0,70.9115,70.9206,70.8484,70.8845,17745.0
2022-09-01 15:30:00,78.54,78.56,78.48,78.51,41919.0,70.8754,70.8935,70.8213,70.8484,41919.0
2022-09-01 15:35:00,78.52,78.66,78.5,78.61,34911.0,70.8574,70.9837,70.8393,70.9386,34911.0
2022-09-01 15:40:00,78.61,78.74,78.6,78.69,30821.0,70.9386,71.0559,70.9296,71.0108,30821.0
2022-09-01 15:45:00,78.69,78.7,78.48,78.48,57033.0,71.0108,71.0198,70.8213,70.8213,57033.0
2022-09-01 15:50:00,78.49,78.65,78.48,78.63,94091.0,70.8303,70.9747,70.8213,70.9567,94091.0
2022-09-01 15:55:00,78.64,78.78,78.6,78.77,201378.0,70.9657,71.092,70.9296,71.083,201378.0
2022-09-02 09:30:00,78.91,79.26,78.85,79.11,91433.0,71.2093,71.5252,71.1552,71.3898,91433.0
2022-09-02 09:35:00,79.09,79.4,79.09,79.22,54496.0,71.3718,71.6515,71.3718,71.4891,54496.0
2022-09-02 09:40:00,79.22,79.36,79.15,79.23,36336.0,71.4891,71.6154,71.4259,71.4981,36336.0
2022-09-02 09:45:00,79.22,79.43,79.22,79.28,45672.0,71.4891,71.6786,71.4891,71.5432,45672.0
2022-09-02 09:50:00,79.27,79.36,79.1,79.11,14739.0,71.5342,71.6154,71.3808,71.3898,14739.0
2022-09-02 09:55:00,79.1,79.22,79.04,79.18,19953.0,71.3808,71.4891,71.3266,71.453,19953.0
2022-09-02 10:00:00,79.18,79.2,79.04,79.09,38105.0,71.453,71.471,71.3266,71.3718,38105.0
2022-09-02 10:05:00,79.09,79.25,79.01,79.21,19126.0,71.3718,71.5162,71.2996,71.4801,19126.0
2022-09-02 10:10:00,79.21,79.4,79.21,79.35,18390.0,71.4801,71.6515,71.4801,71.6064,18390.0
2022-09-02 10:15:00,79.33,79.38,79.31,79.36,16766.0,71.5883,71.6335,71.5703,71.6154,16766.0
2022-09-02 10:20:00,79.36,79.45,79.35,79.36,32823.0,71.6154,71.6966,71.6064,71.6154,32823.0
2022-09-02 10:25:00,79.36,79.44,79.31,79.42,72465.0,71.6154,71.6876,71.5703,71.6696,72465.0
2022-09-02 10:30:00,79.43,79.54,79.43,79.47,60132.0,71.6786,71.7779,71.6786,71.7147,60132.0
2022-09-02 10:35:00,79.47,79.51,79.41,79.48,30247.0,71.7147,71.7508,71.6605,71.7237,30247.0
2022-09-02 10:40:00,79.51,79.61,79.5,79.6,36468.0,71.7508,71.841,71.7418,71.832,36468.0
2022-09-02 10:45:00,79.61,79.61,79.41,79.43,19449.0,71.841,71.841,71.6605,71.6786,19449.0
2022-09-02 10:50:00,79.44,79.59,79.42,79.59,27225.0,71.6876,71.823,71.6696,71.823,27225.0
2022-09-02 10:55:00,79.59,79.64,79.44,79.48,52847.0,71.823,71.8681,71.6876,71.7237,52847.0
2022-09-02 11:00:00,79.48,79.59,79.41,79.58,67073.0,71.7237,71.823,71.6605,71.8139,67073.0
2022-09-02 11:05:00,79.58,79.65,79.57,79.57,23598.0,71.8139,71.8771,71.8049,71.8049,23598.0
2022-09-02 11:10:00,79.57,79.59,79.39,79.4,15731.0,71.8049,71.823,71.6425,71.6515,15731.0
2022-09-02 11:15:00,79.34,79.38,79.27,79.32,37984.0,71.5974,71.6335,71.5342,71.5793,37984.0
2022-09-02 11:20:00,79.32,79.48,79.27,79.41,13633.0,71.5793,71.7237,71.5342,71.6605,13633.0
2022-09-02 11:25:00,79.41,79.46,79.37,79.38,20141.0,71.6605,71.7057,71.6244,71.6335,20141.0
2022-09-02 11:30:00,79.39,79.42,79.36,79.39,10430.0,71.6425,71.6696,71.6154,71.6425,10430.0
2022-09-02 11:35:00,79.4,79.42,79.32,79.33,11046.0,71.6515,71.6696,71.5793,71.5883,11046.0
2022-09-02 11:40:00,79.32,79.33,79.21,79.21,15640.0,71.5793,71.5883,71.4801,71.4801,15640.0
2022-09-02 11:45:00,79.22,79.28,79.2,79.25,21707.0,71.4891,71.5432,71.471,71.5162,21707.0
2022-09-02 11:50:00,79.23,79.33,79.21,79.33,19256.0,71.4981,71.5883,71.4801,71.5883,19256.0
2022-09-02 11:55:00,79.35,79.43,79.35,79.38,10018.0,71.6064,71.6786,71.6064,71.6335,10018.0
2022-09-02 12:00:00,79.39,79.44,79.35,79.36,14526.0,71.6425,71.6876,71.6064,71.6154,14526.0
2022-09-02 12:05:00,79.35,79.39,79.31,79.32,29292.0,71.6064,71.6425,71.5703,71.5793,29292.0
2022-09-02 12:10:00,79.3,79.32,79.22,79.22,7508.0,71.5613,71.5793,71.4891,71.4891,7508.0
2022-09-02 12:15:00,79.22,79.22,79.07,79.08,10536.0,71.4891,71.4891,71.3537,71.3627,10536.0
2022-09-02 12:20:00,79.06,79.08,78.87,79.0,19349.0,71.3447,71.3627,71.1732,71.2906,19349.0
2022-09-02 12:25:00,78.99,79.03,78.96,78.96,11873.0,71.2815,71.3176,71.2545,71.2545,11873.0
2022-09-02 12:30:00,78.97,79.02,78.89,78.97,13343.0,71.2635,71.3086,71.1913,71.2635,13343.0
2022-09-02 12:35:00,78.95,78.99,78.87,78.9,15583.0,71.2454,71.2815,71.1732,71.2003,15583.0
2022-09-02 12:40:00,78.87,78.9,78.77,78.79,36290.0,71.1732,71.2003,71.083,71.101,36290.0
2022-09-02 12:45:00,78.78,78.82,78.71,78.72,9205.0,71.092,71.1281,71.0289,71.0379,9205.0
2022-09-02 12:50:00,78.71,78.73,78.62,78.73,16349.0,71.0289,71.0469,70.9476,71.0469,16349.0
2022-09-02 12:55:00,78.73,78.76,78.64,78.69,11170.0,71.0469,71.074,70.9657,71.0108,11170.0
2022-09-02 13:00:00,78.66,78.66,78.44,78.55,28363.0,70.9837,70.9837,70.7852,70.8845,28363.0
2022-09-02 13:05:00,78.5,78.56,78.43,78.44,10149.0,70.8393,70.8935,70.7762,70.7852,10149.0
2022-09-02 13:10:00,78.42,78.45,78.35,78.44,22413.0,70.7672,70.7942,70.704,70.7852,22413.0
2022-09-02 13:15:00,78.45,78.52,78.39,78.49,17331.0,70.7942,70.8574,70.7401,70.8303,17331.0
2022-09-02 13:20:00,78.47,78.47,78.21,78.26,21274.0,70.8123,70.8123,70.5776,70.6228,21274.0
2022-09-02 13:25:00,78.25,78.25,78.08,78.11,9560.0,70.6137,70.6137,70.4603,70.4874,9560.0
2022-09-02 13:30:00,78.1,78.1,77.96,78.03,20941.0,70.4784,70.4784,70.352,70.4152,20941.0
2022-09-02 13:35:00,78.02,78.13,77.97,78.05,12912.0,70.4062,70.5055,70.3611,70.4333,12912.0
2022-09-02 13:40:00,78.05,78.17,78.04,78.17,10706.0,70.4333,70.5415,70.4242,70.5415,10706.0
2022-09-02 13:45:00,78.15,78.28,78.06,78.06,20298.0,70.5235,70.6408,70.4423,70.4423,20298.0
2022-09-02 13:50:00,78.03,78.07,77.96,78.05,11843.0,70.4152,70.4513,70.352,70.4333,11843.0
2022-09-02 13:55:00,78.01,78.04,77.99,78.0,11412.0,70.3972,70.4242,70.3791,70.3881,11412.0
2022-09-02 14:00:00,78.0,78.16,78.0,78.08,11225.0,70.3881,70.5325,70.3881,70.4603,11225.0
2022-09-02 14:05:00,78.08,78.1,77.99,78.09,15893.0,70.4603,70.4784,70.3791,70.4694,15893.0
2022-09-02 14:10:00,78.08,78.09,77.94,77.94,12432.0,70.4603,70.4694,70.334,70.334,12432.0
2022-09-02 14:15:00,77.94,78.04,77.92,77.98,17751.0,70.334,70.4242,70.3159,70.3701,17751.0
2022-09-02 14:20:00,77.97,78.09,77.96,78.07,15063.0,70.3611,70.4694,70.352,70.4513,15063.0
2022-09-02 14:25:00,78.06,78.23,78.04,78.16,18660.0,70.4423,70.5957,70.4242,70.5325,18660.0
2022-09-02 14:30:00,78.15,78.17,78.05,78.08,11522.0,70.5235,70.5415,70.4333,70.4603,11522.0
2022-09-02 14:35:00,78.07,78.18,78.07,78.14,11852.0,70.4513,70.5506,70.4513,70.5145,11852.0
2022-09-02 14:40:00,78.14,78.16,78.04,78.16,9552.0,70.5145,70.5325,70.4242,70.5325,9552.0
2022-09-02 14:45:00,78.15,78.16,78.09,78.11,9916.0,70.5235,70.5325,70.4694,70.4874,9916.0
2022-09-02 14:50:00,78.1,78.11,78.03,78.05,8786.0,70.4784,70.4874,70.4152,70.4333,8786.0
2022-09-02 14:55:00,78.02,78.06,77.97,78.01,11778.0,70.4062,70.4423,70.3611,70.3972,11778.0
2022-09-02 15:00:00,77.99,78.17,77.97,78.16,22018.0,70.3791,70.5415,70.3611,70.5325,22018.0
2022-09-02 15:05:00,78.14,78.27,78.14,78.18,11567.0,70.5145,70.6318,70.5145,70.5506,11567.0
2022-09-02 15:10:00,78.18,78.25,78.15,78.23,16369.0,70.5506,70.6137,70.5235,70.5957,16369.0
2022-09-02 15:15:00,78.22,78.26,78.19,78.24,24118.0,70.5867,70.6228,70.5596,70.6047,24118.0
2022-09-02 15:20:00,78.23,78.28,78.01,78.06,28528.0,70.5957,70.6408,70.3972,70.4423,28528.0
2022-09-02 15:25:00,78.07,78.09,78.0,78.03,22725.0,70.4513,70.4694,70.3881,70.4152,22725.0
2022-09-02 15:30:00,78.03,78.03,77.87,77.88,31891.0,70.4152,70.4152,70.2708,70.2798,31891.0
2022-09-02 15:35:00,77.87,77.88,77.68,77.73,26879.0,70.2708,70.2798,70.0994,70.1445,26879.0
2022-09-02 15:40:00,77.72,77.73,77.62,77.66,26723.0,70.1355,70.1445,70.0452,70.0813,26723.0
2022-09-02 15:45:00,77.65,77.76,77.64,77.73,44540.0,70.0723,70.1716,70.0633,70.1445,44540.0
2022-09-02 15:50:00,77.74,77.83,77.69,77.81,109924.0,70.1535,70.2347,70.1084,70.2167,109924.0
2022-09-02 15:55:00,77.8,77.89,77.7,77.88,160895.0,70.2077,70.2889,70.1174,70.2798,160895.0
2022-09-06 09:30:00,78.2,78.52,78.14,78.39,165114.0,70.5686,70.8574,70.5145,70.7401,165114.0
2022-09-06 09:35:00,78.39,78.39,77.98,78.0,30231.0,70.7401,70.7401,70.3701,70.3881,30231.0
2022-09-06 09:40:00,77.99,78.1,77.98,78.02,71165.0,70.3791,70.4784,70.3701,70.4062,71165.0
2022-09-06 09:45:00,78.02,78.2,77.93,78.1,57404.0,70.4062,70.5686,70.325,70.4784,57404.0
2022-09-06 09:50:00,78.1,78.17,78.05,78.14,23059.0,70.4784,70.5415,70.4333,70.5145,23059.0
2022-09-06 09:55:00,78.12,78.55,78.12,78.5,19791.0,70.4964,70.8845,70.4964,70.8393,19791.0
2022-09-06 10:00:00,78.49,78.59,78.31,78.45,52963.0,70.8303,70.9206,70.6679,70.7942,52963.0
2022-09-06 10:05:00,78.45,78.51,78.4,78.46,37932.0,70.7942,70.8484,70.7491,70.8032,37932.0
2022-09-06 10:10:00,78.47,78.5,78.34,78.49,34287.0,70.8123,70.8393,70.695,70.8303,34287.0
2022-09-06 10:15:00,78.49,78.55,78.38,78.39,35211.0,70.8303,70.8845,70.7311,70.7401,35211.0
2022-09-06 10:20:00,78.39,78.42,78.19,78.3,36501.0,70.7401,70.7672,70.5596,70.6589,36501.0
2022-09-06 10:25:00,78.31,78.58,78.3,78.58,15812.0,70.6679,70.9115,70.6589,70.9115,15812.0
2022-09-06 10:30:00,78.58,78.63,78.44,78.45,27300.0,70.9115,70.9567,70.7852,70.7942,27300.0
2022-09-06 10:35:00,78.42,78.48,78.33,78.47,42516.0,70.7672,70.8213,70.6859,70.8123,42516.0
2022-09-06 10:40:00,78.48,78.65,78.47,78.65,37369.0,70.8213,70.9747,70.8123,70.9747,37369.0
2022-09-06 10:45:00,78.65,78.76,78.65,78.74,27258.0,70.9747,71.074,70.9747,71.0559,27258.0
2022-09-06 10:50:00,78.73,78.8,78.69,78.74,33119.0,71.0469,71.1101,71.0108,71.0559,33119.0
2022-09-06 10:55:00,78.74,78.95,78.74,78.84,46422.0,71.0559,71.2454,71.0559,71.1462,46422.0
2022-09-06 11:00:00,78.85,78.89,78.81,78.84,23208.0,71.1552,71.1913,71.1191,71.1462,23208.0
2022-09-06 11:05:00,78.84,78.96,78.78,78.92,32352.0,71.1462,71.2545,71.092,71.2184,32352.0
2022-09-06 11:10:00,78.95,78.97,78.77,78.8,20133.0,71.2454,71.2635,71.083,71.1101,20133.0
2022-09-06 11:15:00,78.8,78.81,78.57,78.59,14144.0,71.1101,71.1191,70.9025,70.9206,14144.0
2022-09-06 11:20:00,78.57,78.65,78.49,78.5,22820.0,70.9025,70.9747,70.8303,70.8393,22820.0
2022-09-06 11:25:00,78.5,78.5,78.39,78.42,29524.0,70.8393,70.8393,70.7401,70.7672,29524.0
2022-09-06 11:30:00,78.41,78.51,78.37,78.43,35593.0,70.7581,70.8484,70.722,70.7762,35593.0
2022-09-06 11:35:00,78.42,78.47,78.3,78.38,23262.0,70.7672,70.8123,70.6589,70.7311,23262.0
2022-09-06 11:40:00,78.39,78.55,78.36,78.53,27138.0,70.7401,70.8845,70.713,70.8664,27138.0
2022-09-06 11:45:00,78.55,78.63,78.5,78.52,30362.0,70.8845,70.9567,70.8393,70.8574,30362.0
2022-09-06 11:50:00,78.52,78.58,78.42,78.45,28278.0,70.8574,70.9115,70.7672,70.7942,28278.0
2022-09-06 11:55:00,78.43,78.47,78.36,78.4,14658.0,70.7762,70.8123,70.713,70.7491,14658.0
2022-09-06 12:00:00,78.4,78.46,78.36,78.42,18739.0,70.7491,70.8032,70.713,70.7672,18739.0
2022-09-06 12:05:00,78.43,78.48,78.24,78.24,23679.0,70.7762,70.8213,70.6047,70.6047,23679.0
2022-09-06 12:10:00,78.25,78.27,78.19,78.27,13233.0,70.6137,70.6318,70.5596,70.6318,13233.0
2022-09-06 12:15:00,78.26,78.28,78.0,78.06,45454.0,70.6228,70.6408,70.3881,70.4423,45454.0
2022-09-06 12:20:00,78.06,78.07,77.99,78.04,29618.0,70.4423,70.4513,70.3791,70.4242,29618.0
2022-09-06 12:25:00,78.03,78.08,77.99,78.06,19153.0,70.4152,70.4603,70.3791,70.4423,19153.0
2022-09-06 12:30:00,78.06,78.12,78.01,78.06,54181.0,70.4423,70.4964,70.3972,70.4423,54181.0
2022-09-06 12:35:00,78.06,78.1,78.0,78.0,16365.0,70.4423,70.4784,70.3881,70.3881,16365.0
2022-09-06 12:40:00,78.01,78.13,77.98,78.13,42382.0,70.3972,70.5055,70.3701,70.5055,42382.0
2022-09-06 12:45:00,78.14,78.14,78.06,78.08,22076.0,70.5145,70.5145,70.4423,70.4603,22076.0
2022-09-06 12:50:00,78.11,78.13,77.97,78.05,18805.0,70.4874,70.5055,70.3611,70.4333,18805.0
2022-09-06 12:55:00,78.07,78.1,78.03,78.03,28174.0,70.4513,70.4784,70.4152,70.4152,28174.0
2022-09-06 13:00:00,78.03,78.03,77.94,78.0,28318.0,70.4152,70.4152,70.334,70.3881,28318.0
2022-09-06 13:05:00,78.01,78.01,77.88,77.89,28261.0,70.3972,70.3972,70.2798,70.2889,28261.0
2022-09-06 13:10:00,77.88,77.94,77.82,77.84,23372.0,70.2798,70.334,70.2257,70.2438,23372.0
2022-09-06 13:15:00,77.84,77.84,77.73,77.79,13557.0,70.2438,70.2438,70.1445,70.1986,13557.0
2022-09-06 13:20:00,77.79,77.88,77.77,77.78,15350.0,70.1986,70.2798,70.1806,70.1896,15350.0
2022-09-06 13:25:00,77.78,77.83,77.78,77.81,10807.0,70.1896,70.2347,70.1896,70.2167,10807.0
2022-09-06 13:30:00,77.8,77.91,77.79,77.88,20169.0,70.2077,70.3069,70.1986,70.2798,20169.0
2022-09-06 13:35:00,77.88,77.94,77.85,77.93,19133.0,70.2798,70.334,70.2528,70.325,19133.0
2022-09-06 13:40:00,77.92,77.92,77.73,77.81,15673.0,70.3159,70.3159,70.1445,70.2167,15673.0
2022-09-06 13:45:00,77.83,77.85,77.76,77.8,19206.0,70.2347,70.2528,70.1716,70.2077,19206.0
2022-09-06 13:50:00,77.81,77.89,77.78,77.87,42669.0,70.2167,70.2889,70.1896,70.2708,42669.0
2022-09-06 13:55:00,77.87,78.02,77.87,78.01,14808.0,70.2708,70.4062,70.2708,70.3972,14808.0
2022-09-06 14:00:00,78.0,78.07,77.96,78.01,40569.0,70.3881,70.4513,70.352,70.3972,40569.0
2022-09-06 14:05:00,78.02,78.02,77.93,77.98,32365.0,70.4062,70.4062,70.325,70.3701,32365.0
2022-09-06 14:10:00,77.99,78.14,77.95,78.12,43336.0,70.3791,70.5145,70.343,70.4964,43336.0
2022-09-06 14:15:00,78.13,78.19,78.07,78.11,22313.0,70.5055,70.5596,70.4513,70.4874,22313.0
2022-09-06 14:20:00,78.11,78.17,78.04,78.08,34219.0,70.4874,70.5415,70.4242,70.4603,34219.0
2022-09-06 14:25:00,78.08,78.11,77.98,78.02,18268.0,70.4603,70.4874,70.3701,70.4062,18268.0
2022-09-06 14:30:00,78.02,78.02,77.88,77.95,25676.0,70.4062,70.4062,70.2798,70.343,25676.0
2022-09-06 14:35:00,77.96,78.02,77.94,77.99,24180.0,70.352,70.4062,70.334,70.3791,24180.0
2022-09-06 14:40:00,77.98,78.03,77.93,78.02,22405.0,70.3701,70.4152,70.325,70.4062,22405.0
2022-09-06 14:45:00,78.01,78.01,77.92,77.97,34160.0,70.3972,70.3972,70.3159,70.3611,34160.0
2022-09-06 14:50:00,77.98,77.98,77.84,77.88,30627.0,70.3701,70.3701,70.2438,70.2798,30627.0
2022-09-06 14:55:00,77.89,77.94,77.82,77.88,17591.0,70.2889,70.334,70.2257,70.2798,17591.0
2022-09-06 15:00:00,77.89,77.95,77.88,77.95,23494.0,70.2889,70.343,70.2798,70.343,23494.0
2022-09-06 15:05:00,77.95,78.09,77.94,78.09,28776.0,70.343,70.4694,70.334,70.4694,28776.0
2022-09-06 15:10:00,78.09,78.18,78.04,78.11,22664.0,70.4694,70.5506,70.4242,70.4874,22664.0
2022-09-06 15:15:00,78.11,78.18,78.05,78.05,34066.0,70.4874,70.5506,70.4333,70.4333,34066.0
2022-09-06 15:20:00,78.04,78.07,77.91,78.02,46765.0,70.4242,70.4513,70.3069,70.4062,46765.0
2022-09-06 15:25:00,78.04,78.04,77.96,77.98,48708.0,70.4242,70.4242,70.352,70.3701,48708.0
2022-09-06 15:30:00,77.98,78.0,77.83,77.86,70585.0,70.3701,70.3881,70.2347,70.2618,70585.0
2022-09-06 15:35:00,77.87,77.95,77.83,77.85,32001.0,70.2708,70.343,70.2347,70.2528,32001.0
2022-09-06 15:40:00,77.84,78.03,77.84,78.0,30769.0,70.2438,70.4152,70.2438,70.3881,30769.0
2022-09-06 15:45:00,78.0,78.03,77.88,77.95,84371.0,70.3881,70.4152,70.2798,70.343,84371.0
2022-09-06 15:50:00,77.96,77.96,77.8,77.83,135918.0,70.352,70.352,70.2077,70.2347,135918.0
2022-09-06 15:55:00,77.83,77.83,77.59,77.79,315933.0,70.2347,70.2347,70.0181,70.1986,315933.0
2022-09-07 09:30:00,78.16,78.76,78.15,78.54,91086.0,70.5325,71.074,70.5235,70.8754,91086.0
2022-09-07 09:35:00,78.56,79.09,78.51,79.07,40730.0,70.8935,71.3718,70.8484,71.3537,40730.0
2022-09-07 09:40:00,79.08,79.08,78.86,79.02,30454.0,71.3627,71.3627,71.1642,71.3086,30454.0
2022-09-07 09:45:00,79.03,79.06,78.84,78.86,26432.0,71.3176,71.3447,71.1462,71.1642,26432.0
2022-09-07 09:50:00,78.83,78.88,78.71,78.75,29441.0,71.1371,71.1823,71.0289,71.0649,29441.0
2022-09-07 09:55:00,78.75,78.79,78.7,78.76,54133.0,71.0649,71.101,71.0198,71.074,54133.0
2022-09-07 10:00:00,78.75,78.9,78.72,78.75,78258.0,71.0649,71.2003,71.0379,71.0649,78258.0
2022-09-07 10:05:00,78.76,78.87,78.71,78.87,147245.0,71.074,71.1732,71.0289,71.1732,147245.0
2022-09-07 10:10:00,78.86,78.91,78.77,78.85,87039.0,71.1642,71.2093,71.083,71.1552,87039.0
2022-09-07 10:15:00,78.86,79.1,78.86,79.09,23440.0,71.1642,71.3808,71.1642,71.3718,23440.0
2022-09-07 10:20:00,79.07,79.23,79.07,79.18,28843.0,71.3537,71.4981,71.3537,71.453,28843.0
2022-09-07 10:25:00,79.18,79.27,79.13,79.17,23367.0,71.453,71.5342,71.4079,71.444,23367.0
2022-09-07 10:30:00,79.17,79.35,79.17,79.29,53884.0,71.444,71.6064,71.444,71.5522,53884.0
2022-09-07 10:35:00,79.3,79.35,79.24,79.27,35421.0,71.5613,71.6064,71.5071,71.5342,35421.0
2022-09-07 10:40:00,79.27,79.38,79.26,79.37,31349.0,71.5342,71.6335,71.5252,71.6244,31349.0
2022-09-07 10:45:00,79.35,79.38,79.25,79.29,28933.0,71.6064,71.6335,71.5162,71.5522,28933.0
2022-09-07 10:50:00,79.28,79.44,79.28,79.38,48897.0,71.5432,71.6876,71.5432,71.6335,48897.0
2022-09-07 10:55:00,79.37,79.42,79.27,79.29,529087.0,71.6244,71.6696,71.5342,71.5522,529087.0
2022-09-07 11:00:00,79.3,79.45,79.26,79.44,31046.0,71.5613,71.6966,71.5252,71.6876,31046.0
2022-09-07 11:05:00,79.45,79.49,79.37,79.38,16905.0,71.6966,71.7327,71.6244,71.6335,16905.0
2022-09-07 11:10:00,79.39,79.43,79.3,79.35,23323.0,71.6425,71.6786,71.5613,71.6064,23323.0
2022-09-07 11:15:00,79.36,79.39,79.22,79.22,25768.0,71.6154,71.6425,71.4891,71.4891,25768.0
2022-09-07 11:20:00,79.22,79.39,79.21,79.37,17895.0,71.4891,71.6425,71.4801,71.6244,17895.0
2022-09-07 11:25:00,79.37,79.48,79.37,79.45,21397.0,71.6244,71.7237,71.6244,71.6966,21397.0
2022-09-07 11:30:00,79.47,79.57,79.47,79.54,25670.0,71.7147,71.8049,71.7147,71.7779,25670.0
2022-09-07 11:35:00,79.54,79.64,79.54,79.6,32538.0,71.7779,71.8681,71.7779,71.832,32538.0
2022-09-07 11:40:00,79.59,79.63,79.49,79.49,59616.0,71.823,71.8591,71.7327,71.7327,59616.0
2022-09-07 11:45:00,79.47,79.5,79.38,79.4,27716.0,71.7147,71.7418,71.6335,71.6515,27716.0
2022-09-07 11:50:00,79.39,79.41,79.27,79.33,13244.0,71.6425,71.6605,71.5342,71.5883,13244.0
2022-09-07 11:55:00,79.34,79.37,79.21,79.21,19193.0,71.5974,71.6244,71.4801,71.4801,19193.0
2022-09-07 12:00:00,79.21,79.3,79.19,79.21,23755.0,71.4801,71.5613,71.462,71.4801,23755.0
2022-09-07 12:05:00,79.21,79.24,79.09,79.23,25946.0,71.4801,71.5071,71.3718,71.4981,25946.0
2022-09-07 12:10:00,79.22,79.22,79.03,79.06,12995.0,71.4891,71.4891,71.3176,71.3447,12995.0
2022-09-07 12:15:00,79.03,79.1,78.99,79.02,69680.0,71.3176,71.3808,71.2815,71.3086,69680.0
2022-09-07 12:20:00,79.05,79.1,79.01,79.04,25427.0,71.3357,71.3808,71.2996,71.3266,25427.0
2022-09-07 12:25:00,79.04,79.14,79.0,79.13,15357.0,71.3266,71.4169,71.2906,71.4079,15357.0
2022-09-07 12:30:00,79.1,79.18,79.09,79.17,17074.0,71.3808,71.453,71.3718,71.444,17074.0
2022-09-07 12:35:00,79.16,79.33,79.13,79.32,10506.0,71.4349,71.5883,71.4079,71.5793,10506.0
2022-09-07 12:40:00,79.32,79.52,79.3,79.49,29242.0,71.5793,71.7598,71.5613,71.7327,29242.0
2022-09-07 12:45:00,79.48,79.52,79.38,79.4,16624.0,71.7237,71.7598,71.6335,71.6515,16624.0
2022-09-07 12:50:00,79.39,79.46,79.38,79.44,21779.0,71.6425,71.7057,71.6335,71.6876,21779.0
2022-09-07 12:55:00,79.44,79.46,79.39,79.45,70643.0,71.6876,71.7057,71.6425,71.6966,70643.0
2022-09-07 13:00:00,79.45,79.68,79.45,79.65,109130.0,71.6966,71.9042,71.6966,71.8771,109130.0
2022-09-07 13:05:00,79.65,79.65,79.54,79.58,12988.0,71.8771,71.8771,71.7779,71.8139,12988.0
2022-09-07 13:10:00,79.58,79.6,79.47,79.48,11200.0,71.8139,71.832,71.7147,71.7237,11200.0
2022-09-07 13:15:00,79.49,79.56,79.46,79.49,18839.0,71.7327,71.7959,71.7057,71.7327,18839.0
2022-09-07 13:20:00,79.48,79.59,79.45,79.54,13491.0,71.7237,71.823,71.6966,71.7779,13491.0
2022-09-07 13:25:00,79.55,79.57,79.52,79.55,9708.0,71.7869,71.8049,71.7598,71.7869,9708.0
2022-09-07 13:30:00,79.56,79.59,79.53,79.58,9648.0,71.7959,71.823,71.7688,71.8139,9648.0
2022-09-07 13:35:00,79.58,79.59,79.49,79.54,38981.0,71.8139,71.823,71.7327,71.7779,38981.0
2022-09-07 13:40:00,79.54,79.72,79.53,79.7,25205.0,71.7779,71.9403,71.7688,71.9222,25205.0
2022-09-07 13:45:00,79.72,79.74,79.65,79.74,19027.0,71.9403,71.9583,71.8771,71.9583,19027.0
2022-09-07 13:50:00,79.74,79.8,79.72,79.78,17034.0,71.9583,72.0125,71.9403,71.9944,17034.0
2022-09-07 13:55:00,79.77,79.82,79.75,79.8,19264.0,71.9854,72.0305,71.9674,72.0125,19264.0
2022-09-07 14:00:00,79.8,79.88,79.78,79.85,26071.0,72.0125,72.0847,71.9944,72.0576,26071.0
2022-09-07 14:05:00,79.86,79.87,79.66,79.66,16607.0,72.0666,72.0756,71.8861,71.8861,16607.0
2022-09-07 14:10:00,79.66,79.73,79.61,79.72,15910.0,71.8861,71.9493,71.841,71.9403,15910.0
2022-09-07 14:15:00,79.7,79.7,79.53,79.53,16542.0,71.9222,71.9222,71.7688,71.7688,16542.0
2022-09-07 14:20:00,79.51,79.6,79.49,79.5,13264.0,71.7508,71.832,71.7327,71.7418,13264.0
2022-09-07 14:25:00,79.5,79.63,79.49,79.63,44276.0,71.7418,71.8591,71.7327,71.8591,44276.0
2022-09-07 14:30:00,79.64,79.81,79.63,79.8,21167.0,71.8681,72.0215,71.8591,72.0125,21167.0
2022-09-07 14:35:00,79.81,79.81,79.73,79.76,16234.0,72.0215,72.0215,71.9493,71.9764,16234.0
2022-09-07 14:40:00,79.77,79.81,79.76,79.78,17244.0,71.9854,72.0215,71.9764,71.9944,17244.0
2022-09-07 14:45:00,79.78,79.8,79.72,79.73,13012.0,71.9944,72.0125,71.9403,71.9493,13012.0
2022-09-07 14:50:00,79.73,79.77,79.63,79.64,21523.0,71.9493,71.9854,71.8591,71.8681,21523.0
2022-09-07 14:55:00,79.65,79.79,79.64,79.77,38688.0,71.8771,72.0035,71.8681,71.9854,38688.0
2022-09-07 15:00:00,79.77,79.79,79.68,79.71,23811.0,71.9854,72.0035,71.9042,71.9313,23811.0
2022-09-07 15:05:00,79.71,79.75,79.59,79.59,55321.0,71.9313,71.9674,71.823,71.823,55321.0
2022-09-07 15:10:00,79.61,79.67,79.56,79.65,98875.0,71.841,71.8952,71.7959,71.8771,98875.0
2022-09-07 15:15:00,79.66,79.7,79.64,79.7,46974.0,71.8861,71.9222,71.8681,71.9222,46974.0
2022-09-07 15:20:00,79.7,79.71,79.59,79.67,31005.0,71.9222,71.9313,71.823,71.8952,31005.0
2022-09-07 15:25:00,79.68,79.81,79.68,79.76,48534.0,71.9042,72.0215,71.9042,71.9764,48534.0
2022-09-07 15:30:00,79.74,79.76,79.65,79.74,28909.0,71.9583,71.9764,71.8771,71.9583,28909.0
2022-09-07 15:35:00,79.73,79.79,79.69,79.77,39010.0,71.9493,72.0035,71.9132,71.9854,39010.0
2022-09-07 15:40:00,79.77,79.85,79.7,79.85,54016.0,71.9854,72.0576,71.9222,72.0576,54016.0
2022-09-07 15:45:00,79.84,79.92,79.82,79.85,70891.0,72.0486,72.1208,72.0305,72.0576,70891.0
2022-09-07 15:50:00,79.85,79.93,79.8,79.89,114545.0,72.0576,72.1298,72.0125,72.0937,114545.0
2022-09-07 15:55:00,79.9,79.9,79.62,79.75,379500.0,72.1027,72.1027,71.85,71.9674,379500.0
2022-09-08 09:30:00,79.54,79.57,79.27,79.5,72907.0,71.7779,71.8049,71.5342,71.7418,72907.0
2022-09-08 09:35:00,79.52,79.63,79.43,79.45,26353.0,71.7598,71.8591,71.6786,71.6966,26353.0
2022-09-08 09:40:00,79.42,79.73,79.32,79.71,29371.0,71.6696,71.9493,71.5793,71.9313,29371.0
2022-09-08 09:45:00,79.7,79.7,79.53,79.55,26402.0,71.9222,71.9222,71.7688,71.7869,26402.0
2022-09-08 09:50:00,79.54,79.54,79.35,79.41,36715.0,71.7779,71.7779,71.6064,71.6605,36715.0
2022-09-08 09:55:00,79.42,79.52,79.37,79.46,18425.0,71.6696,71.7598,71.6244,71.7057,18425.0
2022-09-08 10:00:00,79.45,79.49,79.3,79.47,27157.0,71.6966,71.7327,71.5613,71.7147,27157.0
2022-09-08 10:05:00,79.52,79.52,79.35,79.43,17567.0,71.7598,71.7598,71.6064,71.6786,17567.0
2022-09-08 10:10:00,79.45,79.52,79.39,79.47,25900.0,71.6966,71.7598,71.6425,71.7147,25900.0
2022-09-08 10:15:00,79.46,79.66,79.41,79.66,21957.0,71.7057,71.8861,71.6605,71.8861,21957.0
2022-09-08 10:20:00,79.64,79.71,79.53,79.57,25618.0,71.8681,71.9313,71.7688,71.8049,25618.0
2022-09-08 10:25:00,79.57,79.8,79.55,79.8,15673.0,71.8049,72.0125,71.7869,72.0125,15673.0
2022-09-08 10:30:00,79.78,79.94,79.75,79.92,25291.0,71.9944,72.1388,71.9674,72.1208,25291.0
2022-09-08 10:35:00,79.91,80.01,79.9,79.95,61807.0,72.1117,72.202,72.1027,72.1478,61807.0
2022-09-08 10:40:00,79.94,79.95,79.87,79.94,21606.0,72.1388,72.1478,72.0756,72.1388,21606.0
2022-09-08 10:45:00,79.97,80.02,79.92,80.01,20485.0,72.1659,72.211,72.1208,72.202,20485.0
2022-09-08 10:50:00,79.99,79.99,79.8,79.84,16922.0,72.1839,72.1839,72.0125,72.0486,16922.0
2022-09-08 10:55:00,79.83,79.85,79.77,79.77,12272.0,72.0396,72.0576,71.9854,71.9854,12272.0
2022-09-08 11:00:00,79.77,79.82,79.72,79.78,20114.0,71.9854,72.0305,71.9403,71.9944,20114.0
2022-09-08 11:05:00,79.78,79.93,79.77,79.9,39084.0,71.9944,72.1298,71.9854,72.1027,39084.0
2022-09-08 11:10:00,79.89,79.97,79.87,79.96,14132.0,72.0937,72.1659,72.0756,72.1569,14132.0
2022-09-08 11:15:00,79.97,80.02,79.96,79.99,9217.0,72.1659,72.211,72.1569,72.1839,9217.0
2022-09-08 11:20:00,79.97,79.99,79.86,79.86,10613.0,72.1659,72.1839,72.0666,72.0666,10613.0
2022-09-08 11:25:00,79.9,79.9,79.75,79.84,16823.0,72.1027,72.1027,71.9674,72.0486,16823.0
2022-09-08 11:30:00,79.86,79.92,79.83,79.91,10943.0,72.0666,72.1208,72.0396,72.1117,10943.0
2022-09-08 11:35:00,79.91,79.92,79.76,79.78,9856.0,72.1117,72.1208,71.9764,71.9944,9856.0
2022-09-08 11:40:00,79.78,79.79,79.68,79.68,16882.0,71.9944,72.0035,71.9042,71.9042,16882.0
2022-09-08 11:45:00,79.69,79.77,79.67,79.69,14709.0,71.9132,71.9854,71.8952,71.9132,14709.0
2022-09-08 11:50:00,79.7,79.82,79.7,79.76,10625.0,71.9222,72.0305,71.9222,71.9764,10625.0
2022-09-08 11:55:00,79.77,79.82,79.75,79.8,17795.0,71.9854,72.0305,71.9674,72.0125,17795.0
2022-09-08 12:00:00,79.82,79.82,79.42,79.42,28972.0,72.0305,72.0305,71.6696,71.6696,28972.0
2022-09-08 12:05:00,79.42,79.42,79.17,79.34,27918.0,71.6696,71.6696,71.444,71.5974,27918.0
2022-09-08 12:10:00,79.35,79.35,79.2,79.28,19064.0,71.6064,71.6064,71.471,71.5432,19064.0
2022-09-08 12:15:00,79.27,79.41,79.22,79.38,10071.0,71.5342,71.6605,71.4891,71.6335,10071.0
2022-09-08 12:20:00,79.35,79.37,79.23,79.3,10520.0,71.6064,71.6244,71.4981,71.5613,10520.0
2022-09-08 12:25:00,79.31,79.43,79.25,79.4,8597.0,71.5703,71.6786,71.5162,71.6515,8597.0
2022-09-08 12:30:00,79.41,79.56,79.41,79.52,5982.0,71.6605,71.7959,71.6605,71.7598,5982.0
2022-09-08 12:35:00,79.52,79.53,79.48,79.5,6526.0,71.7598,71.7688,71.7237,71.7418,6526.0
2022-09-08 12:40:00,79.48,79.63,79.46,79.61,9861.0,71.7237,71.8591,71.7057,71.841,9861.0
2022-09-08 12:45:00,79.6,79.65,79.59,79.64,13797.0,71.832,71.8771,71.823,71.8681,13797.0
2022-09-08 12:50:00,79.64,79.73,79.64,79.73,13180.0,71.8681,71.9493,71.8681,71.9493,13180.0
2022-09-08 12:55:00,79.72,79.73,79.62,79.62,10186.0,71.9403,71.9493,71.85,71.85,10186.0
2022-09-08 13:00:00,79.62,79.65,79.54,79.59,5018.0,71.85,71.8771,71.7779,71.823,5018.0
2022-09-08 13:05:00,79.57,79.59,79.46,79.52,21595.0,71.8049,71.823,71.7057,71.7598,21595.0
2022-09-08 13:10:00,79.54,79.75,79.54,79.72,10541.0,71.7779,71.9674,71.7779,71.9403,10541.0
2022-09-08 13:15:00,79.73,79.76,79.69,79.69,7143.0,71.9493,71.9764,71.9132,71.9132,7143.0
2022-09-08 13:20:00,79.71,79.75,79.71,79.72,9263.0,71.9313,71.9674,71.9313,71.9403,9263.0
2022-09-08 13:25:00,79.73,79.77,79.67,79.67,16777.0,71.9493,71.9854,71.8952,71.8952,16777.0
2022-09-08 13:30:00,79.68,79.7,79.59,79.63,8418.0,71.9042,71.9222,71.823,71.8591,8418.0
2022-09-08 13:35:00,79.62,79.78,79.61,79.71,13225.0,71.85,71.9944,71.841,71.9313,13225.0
2022-09-08 13:40:00,79.73,79.79,79.73,79.75,6138.0,71.9493,72.0035,71.9493,71.9674,6138.0
2022-09-08 13:45:00,79.75,79.78,79.71,79.77,9474.0,71.9674,71.9944,71.9313,71.9854,9474.0
2022-09-08 13:50:00,79.75,79.76,79.65,79.66,6644.0,71.9674,71.9764,71.8771,71.8861,6644.0
2022-09-08 13:55:00,79.67,79.67,79.49,79.61,23595.0,71.8952,71.8952,71.7327,71.841,23595.0
2022-09-08 14:00:00,79.61,79.69,79.57,79.68,9990.0,71.841,71.9132,71.8049,71.9042,9990.0
2022-09-08 14:05:00,79.68,79.7,79.62,79.64,8657.0,71.9042,71.9222,71.85,71.8681,8657.0
2022-09-08 14:10:00,79.65,79.65,79.53,79.58,10185.0,71.8771,71.8771,71.7688,71.8139,10185.0
2022-09-08 14:15:00,79.55,79.66,79.52,79.62,16685.0,71.7869,71.8861,71.7598,71.85,16685.0
2022-09-08 14:20:00,79.6,79.65,79.59,79.6,18145.0,71.832,71.8771,71.823,71.832,18145.0
2022-09-08 14:25:00,79.61,79.62,79.54,79.57,12367.0,71.841,71.85,71.7779,71.8049,12367.0
2022-09-08 14:30:00,79.55,79.67,79.55,79.65,11575.0,71.7869,71.8952,71.7869,71.8771,11575.0
2022-09-08 14:35:00,79.66,79.66,79.59,79.63,12469.0,71.8861,71.8861,71.823,71.8591,12469.0
2022-09-08 14:40:00,79.63,79.63,79.4,79.42,15837.0,71.8591,71.8591,71.6515,71.6696,15837.0
2022-09-08 14:45:00,79.42,79.44,79.28,79.32,17001.0,71.6696,71.6876,71.5432,71.5793,17001.0
2022-09-08 14:50:00,79.33,79.36,79.29,79.3,20814.0,71.5883,71.6154,71.5522,71.5613,20814.0
2022-09-08 14:55:00,79.28,79.31,79.17,79.18,24038.0,71.5432,71.5703,71.444,71.453,24038.0
2022-09-08 15:00:00,79.18,79.25,79.11,79.2,19849.0,71.453,71.5162,71.3898,71.471,19849.0
2022-09-08 15:05:00,79.21,79.27,79.18,79.19,14499.0,71.4801,71.5342,71.453,71.462,14499.0
2022-09-08 15:10:00,79.18,79.28,79.14,79.26,22389.0,71.453,71.5432,71.4169,71.5252,22389.0
2022-09-08 15:15:00,79.26,79.35,79.24,79.33,12393.0,71.5252,71.6064,71.5071,71.5883,12393.0
2022-09-08 15:20:00,79.35,79.39,79.32,79.34,11591.0,71.6064,71.6425,71.5793,71.5974,11591.0
2022-09-08 15:25:00,79.34,79.35,79.22,79.22,14336.0,71.5974,71.6064,71.4891,71.4891,14336.0
2022-09-08 15:30:00,79.23,79.3,79.18,79.18,21683.0,71.4981,71.5613,71.453,71.453,21683.0
2022-09-08 15:35:00,79.18,79.21,79.08,79.09,38691.0,71.453,71.4801,71.3627,71.3718,38691.0
2022-09-08 15:40:00,79.1,79.14,79.03,79.05,22128.0,71.3808,71.4169,71.3176,71.3357,22128.0
2022-09-08 15:45:00,79.06,79.21,79.05,79.15,30992.0,71.3447,71.4801,71.3357,71.4259,30992.0
2022-09-08 15:50:00,79.14,79.34,79.14,79.33,64166.0,71.4169,71.5974,71.4169,71.5883,64166.0
2022-09-08 15:55:00,79.33,79.43,79.29,79.41,113065.0,71.5883,71.6786,71.5522,71.6605,113065.0
2022-09-09 09:30:00,79.72,79.81,79.25,79.38,65299.0,71.9403,72.0215,71.5162,71.6335,65299.0
2022-09-09 09:35:00,79.36,79.44,79.24,79.25,23101.0,71.6154,71.6876,71.5071,71.5162,23101.0
2022-09-09 09:40:00,79.26,79.43,79.19,79.32,23728.0,71.5252,71.6786,71.462,71.5793,23728.0
2022-09-09 09:45:00,79.34,79.42,79.28,79.34,26574.0,71.5974,71.6696,71.5432,71.5974,26574.0
2022-09-09 09:50:00,79.33,79.61,79.31,79.58,288508.0,71.5883,71.841,71.5703,71.8139,288508.0
2022-09-09 09:55:00,79.57,79.6,79.38,79.56,27700.0,71.8049,71.832,71.6335,71.7959,27700.0
2022-09-09 10:00:00,79.61,79.74,79.59,79.65,35561.0,71.841,71.9583,71.823,71.8771,35561.0
2022-09-09 10:05:00,79.67,79.74,79.61,79.61,18026.0,71.8952,71.9583,71.841,71.841,18026.0
2022-09-09 10:10:00,79.59,79.6,79.49,79.58,12913.0,71.823,71.832,71.7327,71.8139,12913.0
2022-09-09 10:15:00,79.6,79.69,79.6,79.63,12641.0,71.832,71.9132,71.832,71.8591,12641.0
2022-09-09 10:20:00,79.63,79.77,79.63,79.73,21856.0,71.8591,71.9854,71.8591,71.9493,21856.0
2022-09-09 10:25:00,79.76,79.8,79.68,79.75,12320.0,71.9764,72.0125,71.9042,71.9674,12320.0
2022-09-09 10:30:00,79.77,79.84,79.77,79.81,15140.0,71.9854,72.0486,71.9854,72.0215,15140.0
2022-09-09 10:35:00,79.8,79.85,79.76,79.81,12077.0,72.0125,72.0576,71.9764,72.0215,12077.0
2022-09-09 10:40:00,79.82,79.9,79.82,79.88,15874.0,72.0305,72.1027,72.0305,72.0847,15874.0
2022-09-09 10:45:00,79.89,79.91,79.82,79.88,11850.0,72.0937,72.1117,72.0305,72.0847,11850.0
2022-09-09 10:50:00,79.88,80.0,79.88,79.97,38147.0,72.0847,72.193,72.0847,72.1659,38147.0
2022-09-09 10:55:00,79.96,80.08,79.96,80.04,17215.0,72.1569,72.2652,72.1569,72.2291,17215.0
2022-09-09 11:00:00,80.04,80.07,79.96,80.0,13200.0,72.2291,72.2561,72.1569,72.193,13200.0
2022-09-09 11:05:00,80.03,80.08,79.96,80.0,41275.0,72.22,72.2652,72.1569,72.193,41275.0
2022-09-09 11:10:00,80.01,80.05,79.91,79.97,13449.0,72.202,72.2381,72.1117,72.1659,13449.0
2022-09-09 11:15:00,79.98,80.01,79.82,79.82,34242.0,72.1749,72.202,72.0305,72.0305,34242.0
2022-09-09 11:20:00,79.83,79.9,79.76,79.81,21499.0,72.0396,72.1027,71.9764,72.0215,21499.0
2022-09-09 11:25:00,79.8,79.83,79.74,79.76,33972.0,72.0125,72.0396,71.9583,71.9764,33972.0
2022-09-09 11:30:00,79.77,79.82,79.69,79.75,30758.0,71.9854,72.0305,71.9132,71.9674,30758.0
2022-09-09 11:35:00,79.74,79.84,79.72,79.78,112447.0,71.9583,72.0486,71.9403,71.9944,112447.0
2022-09-09 11:40:00,79.78,79.87,79.68,79.69,36208.0,71.9944,72.0756,71.9042,71.9132,36208.0
2022-09-09 11:45:00,79.69,79.7,79.65,79.65,20616.0,71.9132,71.9222,71.8771,71.8771,20616.0
2022-09-09 11:50:00,79.68,79.68,79.57,79.6,25036.0,71.9042,71.9042,71.8049,71.832,25036.0
2022-09-09 11:55:00,79.6,79.68,79.59,79.64,14582.0,71.832,71.9042,71.823,71.8681,14582.0
2022-09-09 12:00:00,79.64,79.64,79.36,79.36,26790.0,71.8681,71.8681,71.6154,71.6154,26790.0
2022-09-09 12:05:00,79.37,79.51,79.37,79.51,13739.0,71.6244,71.7508,71.6244,71.7508,13739.0
2022-09-09 12:10:00,79.54,79.62,79.53,79.58,10848.0,71.7779,71.85,71.7688,71.8139,10848.0
2022-09-09 12:15:00,79.58,79.68,79.55,79.66,29138.0,71.8139,71.9042,71.7869,71.8861,29138.0
2022-09-09 12:20:00,79.65,79.66,79.49,79.49,50626.0,71.8771,71.8861,71.7327,71.7327,50626.0
2022-09-09 12:25:00,79.53,79.55,79.47,79.52,11562.0,71.7688,71.7869,71.7147,71.7598,11562.0
2022-09-09 12:30:00,79.51,79.55,79.48,79.54,6407.0,71.7508,71.7869,71.7237,71.7779,6407.0
2022-09-09 12:35:00,79.53,79.61,79.46,79.46,18126.0,71.7688,71.841,71.7057,71.7057,18126.0
2022-09-09 12:40:00,79.44,79.52,79.44,79.48,11644.0,71.6876,71.7598,71.6876,71.7237,11644.0
2022-09-09 12:45:00,79.5,79.51,79.4,79.51,8626.0,71.7418,71.7508,71.6515,71.7508,8626.0
2022-09-09 12:50:00,79.5,79.61,79.49,79.55,17622.0,71.7418,71.841,71.7327,71.7869,17622.0
2022-09-09 12:55:00,79.54,79.59,79.54,79.57,11490.0,71.7779,71.823,71.7779,71.8049,11490.0
2022-09-09 13:00:00,79.58,79.58,79.5,79.56,5523.0,71.8139,71.8139,71.7418,71.7959,5523.0
2022-09-09 13:05:00,79.56,79.63,79.56,79.63,15472.0,71.7959,71.8591,71.7959,71.8591,15472.0
2022-09-09 13:10:00,79.61,79.67,79.58,79.63,22170.0,71.841,71.8952,71.8139,71.8591,22170.0
2022-09-09 13:15:00,79.63,79.64,79.57,79.6,19869.0,71.8591,71.8681,71.8049,71.832,19869.0
2022-09-09 13:20:00,79.59,79.61,79.55,79.59,10594.0,71.823,71.841,71.7869,71.823,10594.0
2022-09-09 13:25:00,79.59,79.6,79.51,79.55,11859.0,71.823,71.832,71.7508,71.7869,11859.0
2022-09-09 13:30:00,79.56,79.63,79.55,79.62,18780.0,71.7959,71.8591,71.7869,71.85,18780.0
2022-09-09 13:35:00,79.62,79.64,79.6,79.62,16088.0,71.85,71.8681,71.832,71.85,16088.0
2022-09-09 13:40:00,79.62,79.62,79.54,79.55,12408.0,71.85,71.85,71.7779,71.7869,12408.0
2022-09-09 13:45:00,79.55,79.62,79.5,79.62,28720.0,71.7869,71.85,71.7418,71.85,28720.0
2022-09-09 13:50:00,79.62,79.65,79.58,79.63,13466.0,71.85,71.8771,71.8139,71.8591,13466.0
2022-09-09 13:55:00,79.62,79.62,79.53,79.59,13451.0,71.85,71.85,71.7688,71.823,13451.0
2022-09-09 14:00:00,79.6,79.62,79.53,79.56,12210.0,71.832,71.85,71.7688,71.7959,12210.0
2022-09-09 14:05:00,79.56,79.62,79.55,79.58,13790.0,71.7959,71.85,71.7869,71.8139,13790.0
2022-09-09 14:10:00,79.59,79.63,79.57,79.62,21031.0,71.823,71.8591,71.8049,71.85,21031.0
2022-09-09 14:15:00,79.62,79.67,79.6,79.63,16896.0,71.85,71.8952,71.832,71.8591,16896.0
2022-09-09 14:20:00,79.62,79.66,79.6,79.63,16169.0,71.85,71.8861,71.832,71.8591,16169.0
2022-09-09 14:25:00,79.63,79.7,79.62,79.69,52818.0,71.8591,71.9222,71.85,71.9132,52818.0
2022-09-09 14:30:00,79.69,79.79,79.67,79.77,55451.0,71.9132,72.0035,71.8952,71.9854,55451.0
2022-09-09 14:35:00,79.79,79.85,79.77,79.83,15301.0,72.0035,72.0576,71.9854,72.0396,15301.0
2022-09-09 14:40:00,79.81,79.88,79.8,79.82,17948.0,72.0215,72.0847,72.0125,72.0305,17948.0
2022-09-09 14:45:00,79.81,79.83,79.74,79.75,12837.0,72.0215,72.0396,71.9583,71.9674,12837.0
2022-09-09 14:50:00,79.75,79.79,79.68,79.78,9670.0,71.9674,72.0035,71.9042,71.9944,9670.0
2022-09-09 14:55:00,79.77,79.81,79.75,79.79,10496.0,71.9854,72.0215,71.9674,72.0035,10496.0
2022-09-09 15:00:00,79.79,79.83,79.75,79.83,14692.0,72.0035,72.0396,71.9674,72.0396,14692.0
2022-09-09 15:05:00,79.83,79.83,79.74,79.78,11704.0,72.0396,72.0396,71.9583,71.9944,11704.0
2022-09-09 15:10:00,79.77,79.85,79.76,79.84,17502.0,71.9854,72.0576,71.9764,72.0486,17502.0
2022-09-09 15:15:00,79.83,79.86,79.8,79.86,19879.0,72.0396,72.0666,72.0125,72.0666,19879.0
2022-09-09 15:20:00,79.85,79.86,79.78,79.83,20112.0,72.0576,72.0666,71.9944,72.0396,20112.0
2022-09-09 15:25:00,79.82,79.84,79.78,79.79,23922.0,72.0305,72.0486,71.9944,72.0035,23922.0
2022-09-09 15:30:00,79.78,79.78,79.69,79.74,19248.0,71.9944,71.9944,71.9132,71.9583,19248.0
2022-09-09 15:35:00,79.74,79.77,79.71,79.76,12735.0,71.9583,71.9854,71.9313,71.9764,12735.0
2022-09-09 15:40:00,79.76,79.84,79.75,79.8,27777.0,71.9764,72.0486,71.9674,72.0125,27777.0
2022-09-09 15:45:00,79.79,79.8,79.72,79.78,31052.0,72.0035,72.0125,71.9403,71.9944,31052.0
2022-09-09 15:50:00,79.79,79.79,79.59,79.62,70897.0,72.0035,72.0035,71.823,71.85,70897.0
2022-09-09 15:55:00,79.62,79.63,79.49,79.52,148546.0,71.85,71.8591,71.7327,71.7598,148546.0
2022-09-12 09:30:00,79.6,79.76,79.42,79.61,50975.0,71.832,71.9764,71.6696,71.841,50975.0
2022-09-12 09:35:00,79.64,79.68,79.48,79.58,31573.0,71.8681,71.9042,71.7237,71.8139,31573.0
2022-09-12 09:40:00,79.58,79.58,79.41,79.49,48199.0,71.8139,71.8139,71.6605,71.7327,48199.0
2022-09-12 09:45:00,79.5,79.63,79.5,79.56,26420.0,71.7418,71.8591,71.7418,71.7959,26420.0
2022-09-12 09:50:00,79.57,79.64,79.47,79.5,23794.0,71.8049,71.8681,71.7147,71.7418,23794.0
2022-09-12 09:55:00,79.5,79.59,79.44,79.55,37159.0,71.7418,71.823,71.6876,71.7869,37159.0
2022-09-12 10:00:00,79.56,79.56,79.4,79.44,28265.0,71.7959,71.7959,71.6515,71.6876,28265.0
2022-09-12 10:05:00,79.43,79.56,79.43,79.52,25496.0,71.6786,71.7959,71.6786,71.7598,25496.0
2022-09-12 10:10:00,79.51,79.72,79.5,79.69,40560.0,71.7508,71.9403,71.7418,71.9132,40560.0
2022-09-12 10:15:00,79.68,79.68,79.55,79.65,26407.0,71.9042,71.9042,71.7869,71.8771,26407.0
2022-09-12 10:20:00,79.66,79.77,79.64,79.73,18427.0,71.8861,71.9854,71.8681,71.9493,18427.0
2022-09-12 10:25:00,79.73,79.93,79.73,79.87,263073.0,71.9493,72.1298,71.9493,72.0756,263073.0
2022-09-12 10:30:00,79.87,80.02,79.85,79.99,69847.0,72.0756,72.211,72.0576,72.1839,69847.0
2022-09-12 10:35:00,79.99,80.06,79.92,80.04,31743.0,72.1839,72.2471,72.1208,72.2291,31743.0
2022-09-12 10:40:00,80.06,80.18,80.05,80.15,49163.0,72.2471,72.3554,72.2381,72.3283,49163.0
2022-09-12 10:45:00,80.13,80.15,80.07,80.13,57438.0,72.3103,72.3283,72.2561,72.3103,57438.0
2022-09-12 10:50:00,80.12,80.17,80.06,80.08,17325.0,72.3013,72.3464,72.2471,72.2652,17325.0
2022-09-12 10:55:00,80.09,80.2,80.02,80.19,55335.0,72.2742,72.3734,72.211,72.3644,55335.0
2022-09-12 11:00:00,80.19,80.3,80.14,80.29,41500.0,72.3644,72.4637,72.3193,72.4547,41500.0
2022-09-12 11:05:00,80.3,80.32,80.17,80.19,20490.0,72.4637,72.4817,72.3464,72.3644,20490.0
2022-09-12 11:10:00,80.16,80.18,80.11,80.14,44687.0,72.3373,72.3554,72.2922,72.3193,44687.0
2022-09-12 11:15:00,80.12,80.21,80.11,80.2,9857.0,72.3013,72.3825,72.2922,72.3734,9857.0
2022-09-12 11:20:00,80.2,80.21,80.14,80.2,15010.0,72.3734,72.3825,72.3193,72.3734,15010.0
2022-09-12 11:25:00,80.19,80.2,80.06,80.07,35924.0,72.3644,72.3734,72.2471,72.2561,35924.0
2022-09-12 11:30:00,80.08,80.16,80.06,80.09,17023.0,72.2652,72.3373,72.2471,72.2742,17023.0
2022-09-12 11:35:00,80.11,80.16,79.95,79.98,34434.0,72.2922,72.3373,72.1478,72.1749,34434.0
2022-09-12 11:40:00,79.99,80.02,79.91,79.95,15036.0,72.1839,72.211,72.1117,72.1478,15036.0
2022-09-12 11:45:00,79.94,79.99,79.88,79.94,59879.0,72.1388,72.1839,72.0847,72.1388,59879.0
2022-09-12 11:50:00,79.95,79.99,79.76,79.84,24449.0,72.1478,72.1839,71.9764,72.0486,24449.0
2022-09-12 11:55:00,79.82,79.89,79.73,79.88,21520.0,72.0305,72.0937,71.9493,72.0847,21520.0
2022-09-12 12:00:00,79.88,79.91,79.78,79.81,18884.0,72.0847,72.1117,71.9944,72.0215,18884.0
2022-09-12 12:05:00,79.82,79.91,79.74,79.74,13762.0,72.0305,72.1117,71.9583,71.9583,13762.0
2022-09-12 12:10:00,79.73,79.86,79.7,79.85,11405.0,71.9493,72.0666,71.9222,72.0576,11405.0
2022-09-12 12:15:00,79.86,79.89,79.79,79.84,9555.0,72.0666,72.0937,72.0035,72.0486,9555.0
2022-09-12 12:20:00,79.83,79.97,79.83,79.92,38166.0,72.0396,72.1659,72.0396,72.1208,38166.0
2022-09-12 12:25:00,79.93,79.95,79.9,79.91,6497.0,72.1298,72.1478,72.1027,72.1117,6497.0
2022-09-12 12:30:00,79.89,79.9,79.83,79.85,4489.0,72.0937,72.1027,72.0396,72.0576,4489.0
2022-09-12 12:35:00,79.84,79.87,79.78,79.79,10186.0,72.0486,72.0756,71.9944,72.0035,10186.0
2022-09-12 12:40:00,79.79,79.8,79.74,79.78,33652.0,72.0035,72.0125,71.9583,71.9944,33652.0
2022-09-12 12:45:00,79.78,79.87,79.78,79.82,23575.0,71.9944,72.0756,71.9944,72.0305,23575.0
2022-09-12 12:50:00,79.81,79.86,79.77,79.85,9912.0,72.0215,72.0666,71.9854,72.0576,9912.0
2022-09-12 12:55:00,79.84,79.92,79.84,79.91,7178.0,72.0486,72.1208,72.0486,72.1117,7178.0
2022-09-12 13:00:00,79.91,79.92,79.8,79.85,20959.0,72.1117,72.1208,72.0125,72.0576,20959.0
2022-09-12 13:05:00,79.86,79.98,79.85,79.95,26972.0,72.0666,72.1749,72.0576,72.1478,26972.0
2022-09-12 13:10:00,79.95,79.99,79.94,79.96,16256.0,72.1478,72.1839,72.1388,72.1569,16256.0
2022-09-12 13:15:00,79.95,79.98,79.93,79.96,8857.0,72.1478,72.1749,72.1298,72.1569,8857.0
2022-09-12 13:20:00,79.98,80.01,79.95,79.96,22135.0,72.1749,72.202,72.1478,72.1569,22135.0
2022-09-12 13:25:00,79.97,80.06,79.95,80.06,20330.0,72.1659,72.2471,72.1478,72.2471,20330.0
2022-09-12 13:30:00,80.06,80.06,79.94,79.96,13890.0,72.2471,72.2471,72.1388,72.1569,13890.0
2022-09-12 13:35:00,79.96,79.96,79.88,79.88,7250.0,72.1569,72.1569,72.0847,72.0847,7250.0
2022-09-12 13:40:00,79.9,79.94,79.87,79.87,13520.0,72.1027,72.1388,72.0756,72.0756,13520.0
2022-09-12 13:45:00,79.88,79.95,79.87,79.91,10692.0,72.0847,72.1478,72.0756,72.1117,10692.0
2022-09-12 13:50:00,79.91,79.95,79.9,79.9,12495.0,72.1117,72.1478,72.1027,72.1027,12495.0
2022-09-12 13:55:00,79.9,79.93,79.84,79.88,10672.0,72.1027,72.1298,72.0486,72.0847,10672.0
2022-09-12 14:00:00,79.88,79.89,79.81,79.82,8937.0,72.0847,72.0937,72.0215,72.0305,8937.0
2022-09-12 14:05:00,79.81,79.97,79.81,79.95,19973.0,72.0215,72.1659,72.0215,72.1478,19973.0
2022-09-12 14:10:00,79.95,80.03,79.94,79.98,8729.0,72.1478,72.22,72.1388,72.1749,8729.0
2022-09-12 14:15:00,79.98,80.01,79.85,79.86,19207.0,72.1749,72.202,72.0576,72.0666,19207.0
2022-09-12 14:20:00,79.86,79.91,79.81,79.88,14065.0,72.0666,72.1117,72.0215,72.0847,14065.0
2022-09-12 14:25:00,79.88,80.0,79.87,79.93,19259.0,72.0847,72.193,72.0756,72.1298,19259.0
2022-09-12 14:30:00,79.92,79.97,79.89,79.92,15416.0,72.1208,72.1659,72.0937,72.1208,15416.0
2022-09-12 14:35:00,79.92,80.01,79.91,79.99,15272.0,72.1208,72.202,72.1117,72.1839,15272.0
2022-09-12 14:40:00,79.98,80.02,79.96,79.97,31124.0,72.1749,72.211,72.1569,72.1659,31124.0
2022-09-12 14:45:00,79.95,80.0,79.95,79.97,10837.0,72.1478,72.193,72.1478,72.1659,10837.0
2022-09-12 14:50:00,79.97,79.97,79.9,79.91,9417.0,72.1659,72.1659,72.1027,72.1117,9417.0
2022-09-12 14:55:00,79.9,79.95,79.9,79.92,4915.0,72.1027,72.1478,72.1027,72.1208,4915.0
2022-09-12 15:00:00,79.92,80.01,79.91,79.99,19532.0,72.1208,72.202,72.1117,72.1839,19532.0
2022-09-12 15:05:00,79.99,80.04,79.95,80.04,18436.0,72.1839,72.2291,72.1478,72.2291,18436.0
2022-09-12 15:10:00,80.03,80.03,79.94,79.95,10631.0,72.22,72.22,72.1388,72.1478,10631.0
2022-09-12 15:15:00,79.95,79.99,79.94,79.96,14210.0,72.1478,72.1839,72.1388,72.1569,14210.0
2022-09-12 15:20:00,79.97,80.0,79.82,79.82,17008.0,72.1659,72.193,72.0305,72.0305,17008.0
2022-09-12 15:25:00,79.82,79.84,79.74,79.74,27450.0,72.0305,72.0486,71.9583,71.9583,27450.0
2022-09-12 15:30:00,79.76,79.81,79.74,79.8,25729.0,71.9764,72.0215,71.9583,72.0125,25729.0
2022-09-12 15:35:00,79.79,79.9,79.79,79.89,21843.0,72.0035,72.1027,72.0035,72.0937,21843.0
2022-09-12 15:40:00,79.88,79.94,79.79,79.93,22080.0,72.0847,72.1388,72.0035,72.1298,22080.0
2022-09-12 15:45:00,79.92,80.09,79.92,80.09,44965.0,72.1208,72.2742,72.1208,72.2742,44965.0
2022-09-12 15:50:00,80.08,80.09,79.96,80.09,70064.0,72.2652,72.2742,72.1569,72.2742,70064.0
2022-09-12 15:55:00,80.09,80.19,80.07,80.19,164422.0,72.2742,72.3644,72.2561,72.3644,164422.0
2022-09-13 09:30:00,79.47,79.77,79.46,79.74,58254.0,71.7147,71.9854,71.7057,71.9583,58254.0
2022-09-13 09:35:00,79.73,79.78,79.37,79.52,22757.0,71.9493,71.9944,71.6244,71.7598,22757.0
2022-09-13 09:40:00,79.55,79.68,79.52,79.64,15843.0,71.7869,71.9042,71.7598,71.8681,15843.0
2022-09-13 09:45:00,79.67,79.67,79.51,79.61,18209.0,71.8952,71.8952,71.7508,71.841,18209.0
2022-09-13 09:50:00,79.62,79.7,79.58,79.61,12860.0,71.85,71.9222,71.8139,71.841,12860.0
2022-09-13 09:55:00,79.59,79.59,79.39,79.43,26670.0,71.823,71.823,71.6425,71.6786,26670.0
2022-09-13 10:00:00,79.43,79.43,79.18,79.23,41083.0,71.6786,71.6786,71.453,71.4981,41083.0
2022-09-13 10:05:00,79.23,79.43,79.23,79.43,12928.0,71.4981,71.6786,71.4981,71.6786,12928.0
2022-09-13 10:10:00,79.43,79.52,79.3,79.5,23372.0,71.6786,71.7598,71.5613,71.7418,23372.0
2022-09-13 10:15:00,79.5,79.61,79.47,79.59,28294.0,71.7418,71.841,71.7147,71.823,28294.0
2022-09-13 10:20:00,79.66,79.67,79.59,79.63,9930.0,71.8861,71.8952,71.823,71.8591,9930.0
2022-09-13 10:25:00,79.63,79.68,79.56,79.68,14622.0,71.8591,71.9042,71.7959,71.9042,14622.0
2022-09-13 10:30:00,79.66,79.69,79.48,79.53,16547.0,71.8861,71.9132,71.7237,71.7688,16547.0
2022-09-13 10:35:00,79.54,79.57,79.48,79.55,28094.0,71.7779,71.8049,71.7237,71.7869,28094.0
2022-09-13 10:40:00,79.55,79.68,79.54,79.67,11243.0,71.7869,71.9042,71.7779,71.8952,11243.0
2022-09-13 10:45:00,79.66,79.68,79.55,79.62,12999.0,71.8861,71.9042,71.7869,71.85,12999.0
2022-09-13 10:50:00,79.62,79.62,79.44,79.45,22824.0,71.85,71.85,71.6876,71.6966,22824.0
2022-09-13 10:55:00,79.45,79.45,79.31,79.36,16536.0,71.6966,71.6966,71.5703,71.6154,16536.0
2022-09-13 11:00:00,79.35,79.35,79.27,79.31,20515.0,71.6064,71.6064,71.5342,71.5703,20515.0
2022-09-13 11:05:00,79.33,79.45,79.3,79.45,15489.0,71.5883,71.6966,71.5613,71.6966,15489.0
2022-09-13 11:10:00,79.47,79.5,79.39,79.43,14075.0,71.7147,71.7418,71.6425,71.6786,14075.0
2022-09-13 11:15:00,79.42,79.5,79.39,79.44,13516.0,71.6696,71.7418,71.6425,71.6876,13516.0
2022-09-13 11:20:00,79.45,79.45,79.35,79.36,16853.0,71.6966,71.6966,71.6064,71.6154,16853.0
2022-09-13 11:25:00,79.37,79.37,79.28,79.32,8483.0,71.6244,71.6244,71.5432,71.5793,8483.0
2022-09-13 11:30:00,79.32,79.32,79.22,79.31,9955.0,71.5793,71.5793,71.4891,71.5703,9955.0
2022-09-13 11:35:00,79.35,79.42,79.35,79.42,5280.0,71.6064,71.6696,71.6064,71.6696,5280.0
2022-09-13 11:40:00,79.41,79.51,79.34,79.51,6128.0,71.6605,71.7508,71.5974,71.7508,6128.0
2022-09-13 11:45:00,79.52,79.58,79.49,79.54,12641.0,71.7598,71.8139,71.7327,71.7779,12641.0
2022-09-13 11:50:00,79.55,79.6,79.38,79.38,7001.0,71.7869,71.832,71.6335,71.6335,7001.0
2022-09-13 11:55:00,79.38,79.38,79.24,79.29,8289.0,71.6335,71.6335,71.5071,71.5522,8289.0
2022-09-13 12:00:00,79.3,79.37,79.28,79.32,11839.0,71.5613,71.6244,71.5432,71.5793,11839.0
2022-09-13 12:05:00,79.32,79.43,79.27,79.41,11699.0,71.5793,71.6786,71.5342,71.6605,11699.0
2022-09-13 12:10:00,79.4,79.5,79.4,79.48,17849.0,71.6515,71.7418,71.6515,71.7237,17849.0
2022-09-13 12:15:00,79.47,79.54,79.46,79.54,6484.0,71.7147,71.7779,71.7057,71.7779,6484.0
2022-09-13 12:20:00,79.56,79.64,79.52,79.6,7421.0,71.7959,71.8681,71.7598,71.832,7421.0
2022-09-13 12:25:00,79.6,79.62,79.44,79.44,9312.0,71.832,71.85,71.6876,71.6876,9312.0
2022-09-13 12:30:00,79.42,79.49,79.39,79.49,6823.0,71.6696,71.7327,71.6425,71.7327,6823.0
2022-09-13 12:35:00,79.5,79.53,79.46,79.48,6492.0,71.7418,71.7688,71.7057,71.7237,6492.0
2022-09-13 12:40:00,79.46,79.49,79.37,79.37,5985.0,71.7057,71.7327,71.6244,71.6244,5985.0
2022-09-13 12:45:00,79.4,79.43,79.31,79.43,8122.0,71.6515,71.6786,71.5703,71.6786,8122.0
2022-09-13 12:50:00,79.45,79.52,79.44,79.49,8507.0,71.6966,71.7598,71.6876,71.7327,8507.0
2022-09-13 12:55:00,79.5,79.53,79.42,79.52,8345.0,71.7418,71.7688,71.6696,71.7598,8345.0
2022-09-13 13:00:00,79.53,79.54,79.45,79.5,17142.0,71.7688,71.7779,71.6966,71.7418,17142.0
2022-09-13 13:05:00,79.51,79.58,79.48,79.5,11803.0,71.7508,71.8139,71.7237,71.7418,11803.0
2022-09-13 13:10:00,79.5,79.62,79.45,79.6,17056.0,71.7418,71.85,71.6966,71.832,17056.0
2022-09-13 13:15:00,79.61,79.68,79.56,79.58,8941.0,71.841,71.9042,71.7959,71.8139,8941.0
2022-09-13 13:20:00,79.58,79.61,79.48,79.57,21601.0,71.8139,71.841,71.7237,71.8049,21601.0
2022-09-13 13:25:00,79.59,79.59,79.52,79.54,10087.0,71.823,71.823,71.7598,71.7779,10087.0
2022-09-13 13:30:00,79.51,79.54,79.43,79.44,11302.0,71.7508,71.7779,71.6786,71.6876,11302.0
2022-09-13 13:35:00,79.45,79.46,79.32,79.4,8096.0,71.6966,71.7057,71.5793,71.6515,8096.0
2022-09-13 13:40:00,79.41,79.44,79.35,79.43,15032.0,71.6605,71.6876,71.6064,71.6786,15032.0
2022-09-13 13:45:00,79.44,79.5,79.42,79.49,8290.0,71.6876,71.7418,71.6696,71.7327,8290.0
2022-09-13 13:50:00,79.51,79.51,79.41,79.42,8743.0,71.7508,71.7508,71.6605,71.6696,8743.0
2022-09-13 13:55:00,79.41,79.44,79.35,79.35,6276.0,71.6605,71.6876,71.6064,71.6064,6276.0
2022-09-13 14:00:00,79.34,79.35,79.15,79.23,13243.0,71.5974,71.6064,71.4259,71.4981,13243.0
2022-09-13 14:05:00,79.23,79.23,79.07,79.11,13143.0,71.4981,71.4981,71.3537,71.3898,13143.0
2022-09-13 14:10:00,79.14,79.18,79.07,79.07,21024.0,71.4169,71.453,71.3537,71.3537,21024.0
2022-09-13 14:15:00,79.06,79.18,79.04,79.17,12825.0,71.3447,71.453,71.3266,71.444,12825.0
2022-09-13 14:20:00,79.2,79.2,79.07,79.08,14976.0,71.471,71.471,71.3537,71.3627,14976.0
2022-09-13 14:25:00,79.07,79.07,78.95,79.0,27724.0,71.3537,71.3537,71.2454,71.2906,27724.0
2022-09-13 14:30:00,78.99,79.0,78.91,78.94,13447.0,71.2815,71.2906,71.2093,71.2364,13447.0
2022-09-13 14:35:00,78.94,78.95,78.87,78.87,13872.0,71.2364,71.2454,71.1732,71.1732,13872.0
2022-09-13 14:40:00,78.87,78.93,78.85,78.85,13590.0,71.1732,71.2274,71.1552,71.1552,13590.0
2022-09-13 14:45:00,78.85,78.93,78.8,78.83,26138.0,71.1552,71.2274,71.1101,71.1371,26138.0
2022-09-13 14:50:00,78.83,78.85,78.72,78.73,31483.0,71.1371,71.1552,71.0379,71.0469,31483.0
2022-09-13 14:55:00,78.73,78.85,78.68,78.74,34296.0,71.0469,71.1552,71.0018,71.0559,34296.0
2022-09-13 15:00:00,78.75,78.79,78.69,78.69,18892.0,71.0649,71.101,71.0108,71.0108,18892.0
2022-09-13 15:05:00,78.7,78.72,78.59,78.6,26390.0,71.0198,71.0379,70.9206,70.9296,26390.0
2022-09-13 15:10:00,78.61,78.62,78.43,78.5,41503.0,70.9386,70.9476,70.7762,70.8393,41503.0
2022-09-13 15:15:00,78.51,78.51,78.37,78.42,15738.0,70.8484,70.8484,70.722,70.7672,15738.0
2022-09-13 15:20:00,78.41,78.5,78.38,78.43,29687.0,70.7581,70.8393,70.7311,70.7762,29687.0
2022-09-13 15:25:00,78.44,78.51,78.39,78.39,18475.0,70.7852,70.8484,70.7401,70.7401,18475.0
2022-09-13 15:30:00,78.4,78.41,78.19,78.23,44198.0,70.7491,70.7581,70.5596,70.5957,44198.0
2022-09-13 15:35:00,78.22,78.27,78.09,78.25,39001.0,70.5867,70.6318,70.4694,70.6137,39001.0
2022-09-13 15:40:00,78.24,78.24,78.05,78.13,34142.0,70.6047,70.6047,70.4333,70.5055,34142.0
2022-09-13 15:45:00,78.13,78.13,77.89,78.05,76876.0,70.5055,70.5055,70.2889,70.4333,76876.0
2022-09-13 15:50:00,78.04,78.24,77.99,78.24,117279.0,70.4242,70.6047,70.3791,70.6047,117279.0
2022-09-13 15:55:00,78.23,78.39,78.19,78.22,217910.0,70.5957,70.7401,70.5596,70.5867,217910.0
2022-09-14 09:30:00,78.35,78.69,78.35,78.57,54134.0,70.704,71.0108,70.704,70.9025,54134.0
2022-09-14 09:35:00,78.59,78.74,78.57,78.69,19415.0,70.9206,71.0559,70.9025,71.0108,19415.0
2022-09-14 09:40:00,78.68,78.92,78.68,78.86,22495.0,71.0018,71.2184,71.0018,71.1642,22495.0
2022-09-14 09:45:00,78.85,78.93,78.8,78.87,24164.0,71.1552,71.2274,71.1101,71.1732,24164.0
2022-09-14 09:50:00,78.86,79.18,78.82,79.17,16015.0,71.1642,71.453,71.1281,71.444,16015.0
2022-09-14 09:55:00,79.17,79.26,79.15,79.23,19783.0,71.444,71.5252,71.4259,71.4981,19783.0
2022-09-14 10:00:00,79.25,79.28,79.14,79.22,37102.0,71.5162,71.5432,71.4169,71.4891,37102.0
2022-09-14 10:05:00,79.19,79.37,79.12,79.36,19527.0,71.462,71.6244,71.3988,71.6154,19527.0
2022-09-14 10:10:00,79.36,79.45,79.32,79.42,25772.0,71.6154,71.6966,71.5793,71.6696,25772.0
2022-09-14 10:15:00,79.44,79.57,79.41,79.5,11017.0,71.6876,71.8049,71.6605,71.7418,11017.0
2022-09-14 10:20:00,79.47,79.54,79.37,79.53,23515.0,71.7147,71.7779,71.6244,71.7688,23515.0
2022-09-14 10:25:00,79.52,79.54,79.3,79.3,20855.0,71.7598,71.7779,71.5613,71.5613,20855.0
2022-09-14 10:30:00,79.31,79.52,79.3,79.51,30039.0,71.5703,71.7598,71.5613,71.7508,30039.0
2022-09-14 10:35:00,79.52,79.6,79.48,79.59,29695.0,71.7598,71.832,71.7237,71.823,29695.0
2022-09-14 10:40:00,79.59,79.7,79.58,79.61,25267.0,71.823,71.9222,71.8139,71.841,25267.0
2022-09-14 10:45:00,79.62,79.65,79.54,79.58,30817.0,71.85,71.8771,71.7779,71.8139,30817.0
2022-09-14 10:50:00,79.59,79.72,79.56,79.7,31510.0,71.823,71.9403,71.7959,71.9222,31510.0
2022-09-14 10:55:00,79.7,79.75,79.62,79.67,19962.0,71.9222,71.9674,71.85,71.8952,19962.0
2022-09-14 11:00:00,79.66,79.71,79.63,79.71,27226.0,71.8861,71.9313,71.8591,71.9313,27226.0
2022-09-14 11:05:00,79.71,79.74,79.56,79.57,34594.0,71.9313,71.9583,71.7959,71.8049,34594.0
2022-09-14 11:10:00,79.58,79.63,79.54,79.58,39331.0,71.8139,71.8591,71.7779,71.8139,39331.0
2022-09-14 11:15:00,79.58,79.61,79.26,79.39,29806.0,71.8139,71.841,71.5252,71.6425,29806.0
2022-09-14 11:20:00,79.39,79.45,79.36,79.38,15736.0,71.6425,71.6966,71.6154,71.6335,15736.0
2022-09-14 11:25:00,79.37,79.44,79.31,79.4,16288.0,71.6244,71.6876,71.5703,71.6515,16288.0
2022-09-14 11:30:00,79.42,79.44,79.34,79.4,10531.0,71.6696,71.6876,71.5974,71.6515,10531.0
2022-09-14 11:35:00,79.37,79.46,79.33,79.46,13459.0,71.6244,71.7057,71.5883,71.7057,13459.0
2022-09-14 11:40:00,79.45,79.54,79.44,79.52,11649.0,71.6966,71.7779,71.6876,71.7598,11649.0
2022-09-14 11:45:00,79.52,79.53,79.42,79.43,10695.0,71.7598,71.7688,71.6696,71.6786,10695.0
2022-09-14 11:50:00,79.42,79.47,79.38,79.47,6711.0,71.6696,71.7147,71.6335,71.7147,6711.0
2022-09-14 11:55:00,79.47,79.48,79.41,79.45,7840.0,71.7147,71.7237,71.6605,71.6966,7840.0
2022-09-14 12:00:00,79.45,79.51,79.45,79.48,16821.0,71.6966,71.7508,71.6966,71.7237,16821.0
2022-09-14 12:05:00,79.47,79.49,79.37,79.38,51625.0,71.7147,71.7327,71.6244,71.6335,51625.0
2022-09-14 12:10:00,79.36,79.42,79.32,79.37,23246.0,71.6154,71.6696,71.5793,71.6244,23246.0
2022-09-14 12:15:00,79.36,79.38,79.25,79.25,7631.0,71.6154,71.6335,71.5162,71.5162,7631.0
2022-09-14 12:20:00,79.25,79.29,79.18,79.28,8367.0,71.5162,71.5522,71.453,71.5432,8367.0
2022-09-14 12:25:00,79.28,79.33,79.25,79.25,9128.0,71.5432,71.5883,71.5162,71.5162,9128.0
2022-09-14 12:30:00,79.25,79.4,79.25,79.39,15029.0,71.5162,71.6515,71.5162,71.6425,15029.0
2022-09-14 12:35:00,79.39,79.48,79.39,79.42,9101.0,71.6425,71.7237,71.6425,71.6696,9101.0
2022-09-14 12:40:00,79.42,79.51,79.41,79.49,14254.0,71.6696,71.7508,71.6605,71.7327,14254.0
2022-09-14 12:45:00,79.48,79.51,79.41,79.42,9415.0,71.7237,71.7508,71.6605,71.6696,9415.0
2022-09-14 12:50:00,79.42,79.48,79.41,79.46,8806.0,71.6696,71.7237,71.6605,71.7057,8806.0
2022-09-14 12:55:00,79.47,79.48,79.42,79.48,8697.0,71.7147,71.7237,71.6696,71.7237,8697.0
2022-09-14 13:00:00,79.48,79.54,79.46,79.47,10668.0,71.7237,71.7779,71.7057,71.7147,10668.0
2022-09-14 13:05:00,79.48,79.5,79.42,79.48,7614.0,71.7237,71.7418,71.6696,71.7237,7614.0
2022-09-14 13:10:00,79.48,79.52,79.44,79.49,4026.0,71.7237,71.7598,71.6876,71.7327,4026.0
2022-09-14 13:15:00,79.5,79.58,79.5,79.54,15057.0,71.7418,71.8139,71.7418,71.7779,15057.0
2022-09-14 13:20:00,79.53,79.55,79.5,79.52,5212.0,71.7688,71.7869,71.7418,71.7598,5212.0
2022-09-14 13:25:00,79.53,79.54,79.47,79.53,4889.0,71.7688,71.7779,71.7147,71.7688,4889.0
2022-09-14 13:30:00,79.52,79.56,79.5,79.56,14297.0,71.7598,71.7959,71.7418,71.7959,14297.0
2022-09-14 13:35:00,79.55,79.59,79.42,79.42,12386.0,71.7869,71.823,71.6696,71.6696,12386.0
2022-09-14 13:40:00,79.42,79.43,79.37,79.4,8246.0,71.6696,71.6786,71.6244,71.6515,8246.0
2022-09-14 13:45:00,79.4,79.4,79.18,79.23,35445.0,71.6515,71.6515,71.453,71.4981,35445.0
2022-09-14 13:50:00,79.24,79.32,79.23,79.32,10326.0,71.5071,71.5793,71.4981,71.5793,10326.0
2022-09-14 13:55:00,79.33,79.33,79.23,79.26,13551.0,71.5883,71.5883,71.4981,71.5252,13551.0
2022-09-14 14:00:00,79.26,79.29,79.16,79.21,13471.0,71.5252,71.5522,71.4349,71.4801,13471.0
2022-09-14 14:05:00,79.19,79.28,79.15,79.2,23659.0,71.462,71.5432,71.4259,71.471,23659.0
2022-09-14 14:10:00,79.22,79.24,79.14,79.24,19479.0,71.4891,71.5071,71.4169,71.5071,19479.0
2022-09-14 14:15:00,79.24,79.27,79.22,79.25,6121.0,71.5071,71.5342,71.4891,71.5162,6121.0
2022-09-14 14:20:00,79.26,79.28,79.21,79.27,11143.0,71.5252,71.5432,71.4801,71.5342,11143.0
2022-09-14 14:25:00,79.27,79.33,79.25,79.31,8229.0,71.5342,71.5883,71.5162,71.5703,8229.0
2022-09-14 14:30:00,79.32,79.38,79.32,79.37,9351.0,71.5793,71.6335,71.5793,71.6244,9351.0
2022-09-14 14:35:00,79.37,79.38,79.32,79.32,14258.0,71.6244,71.6335,71.5793,71.5793,14258.0
2022-09-14 14:40:00,79.32,79.32,79.2,79.2,15113.0,71.5793,71.5793,71.471,71.471,15113.0
2022-09-14 14:45:00,79.2,79.29,79.15,79.27,14952.0,71.471,71.5522,71.4259,71.5342,14952.0
2022-09-14 14:50:00,79.28,79.3,79.2,79.2,10810.0,71.5432,71.5613,71.471,71.471,10810.0
2022-09-14 14:55:00,79.23,79.26,79.21,79.23,15622.0,71.4981,71.5252,71.4801,71.4981,15622.0
2022-09-14 15:00:00,79.22,79.32,79.18,79.2,20911.0,71.4891,71.5793,71.453,71.471,20911.0
2022-09-14 15:05:00,79.22,79.35,79.2,79.34,17197.0,71.4891,71.6064,71.471,71.5974,17197.0
2022-09-14 15:10:00,79.34,79.34,79.18,79.18,20268.0,71.5974,71.5974,71.453,71.453,20268.0
2022-09-14 15:15:00,79.17,79.18,78.99,79.09,20011.0,71.444,71.453,71.2815,71.3718,20011.0
2022-09-14 15:20:00,79.09,79.17,79.06,79.09,54083.0,71.3718,71.444,71.3447,71.3718,54083.0
2022-09-14 15:25:00,79.07,79.14,79.03,79.12,17046.0,71.3537,71.4169,71.3176,71.3988,17046.0
2022-09-14 15:30:00,79.13,79.16,78.98,79.16,23224.0,71.4079,71.4349,71.2725,71.4349,23224.0
2022-09-14 15:35:00,79.16,79.21,79.12,79.2,21331.0,71.4349,71.4801,71.3988,71.471,21331.0
2022-09-14 15:40:00,79.19,79.3,79.16,79.25,25533.0,71.462,71.5613,71.4349,71.5162,25533.0
2022-09-14 15:45:00,79.24,79.34,79.21,79.31,56139.0,71.5071,71.5974,71.4801,71.5703,56139.0
2022-09-14 15:50:00,79.32,79.46,79.3,79.44,99082.0,71.5793,71.7057,71.5613,71.6876,99082.0
2022-09-14 15:55:00,79.44,79.48,79.28,79.43,181717.0,71.6876,71.7237,71.5432,71.6786,181717.0
2022-09-15 09:30:00,79.15,79.15,78.65,78.65,75701.0,71.4259,71.4259,70.9747,70.9747,75701.0
2022-09-15 09:35:00,78.66,78.71,78.34,78.34,38822.0,70.9837,71.0289,70.695,70.695,38822.0
2022-09-15 09:40:00,78.36,78.45,78.19,78.21,58495.0,70.713,70.7942,70.5596,70.5776,58495.0
2022-09-15 09:45:00,78.24,78.39,78.2,78.26,80692.0,70.6047,70.7401,70.5686,70.6228,80692.0
2022-09-15 09:50:00,78.27,78.3,78.17,78.2,49108.0,70.6318,70.6589,70.5415,70.5686,49108.0
2022-09-15 09:55:00,78.2,78.26,78.14,78.22,37752.0,70.5686,70.6228,70.5145,70.5867,37752.0
2022-09-15 10:00:00,78.22,78.28,78.16,78.22,35567.0,70.5867,70.6408,70.5325,70.5867,35567.0
2022-09-15 10:05:00,78.23,78.37,78.16,78.36,33617.0,70.5957,70.722,70.5325,70.713,33617.0
2022-09-15 10:10:00,78.36,78.36,78.24,78.28,20089.0,70.713,70.713,70.6047,70.6408,20089.0
2022-09-15 10:15:00,78.29,78.35,78.21,78.28,44133.0,70.6498,70.704,70.5776,70.6408,44133.0
2022-09-15 10:20:00,78.27,78.28,77.99,78.01,193184.0,70.6318,70.6408,70.3791,70.3972,193184.0
2022-09-15 10:25:00,78.0,78.01,77.76,77.79,65176.0,70.3881,70.3972,70.1716,70.1986,65176.0
2022-09-15 10:30:00,77.8,78.02,77.78,77.88,24165.0,70.2077,70.4062,70.1896,70.2798,24165.0
2022-09-15 10:35:00,77.89,78.06,77.88,78.05,16521.0,70.2889,70.4423,70.2798,70.4333,16521.0
2022-09-15 10:40:00,78.05,78.09,77.9,78.03,26087.0,70.4333,70.4694,70.2979,70.4152,26087.0
2022-09-15 10:45:00,78.05,78.06,77.97,77.99,15167.0,70.4333,70.4423,70.3611,70.3791,15167.0
2022-09-15 10:50:00,78.0,78.02,77.83,77.88,25867.0,70.3881,70.4062,70.2347,70.2798,25867.0
2022-09-15 10:55:00,77.9,77.96,77.85,77.92,35275.0,70.2979,70.352,70.2528,70.3159,35275.0
2022-09-15 11:00:00,77.92,78.08,77.89,78.07,29271.0,70.3159,70.4603,70.2889,70.4513,29271.0
2022-09-15 11:05:00,78.07,78.12,78.01,78.08,20646.0,70.4513,70.4964,70.3972,70.4603,20646.0
2022-09-15 11:10:00,78.07,78.16,77.98,78.15,12455.0,70.4513,70.5325,70.3701,70.5235,12455.0
2022-09-15 11:15:00,78.19,78.3,78.14,78.28,34241.0,70.5596,70.6589,70.5145,70.6408,34241.0
2022-09-15 11:20:00,78.28,78.32,78.19,78.28,20311.0,70.6408,70.6769,70.5596,70.6408,20311.0
2022-09-15 11:25:00,78.27,78.31,78.24,78.26,8580.0,70.6318,70.6679,70.6047,70.6228,8580.0
2022-09-15 11:30:00,78.27,78.28,78.11,78.13,7431.0,70.6318,70.6408,70.4874,70.5055,7431.0
2022-09-15 11:35:00,78.1,78.11,77.97,78.08,7265.0,70.4784,70.4874,70.3611,70.4603,7265.0
2022-09-15 11:40:00,78.1,78.15,77.95,77.98,48558.0,70.4784,70.5235,70.343,70.3701,48558.0
2022-09-15 11:45:00,77.99,78.02,77.95,77.96,15468.0,70.3791,70.4062,70.343,70.352,15468.0
2022-09-15 11:50:00,77.95,77.95,77.79,77.83,13898.0,70.343,70.343,70.1986,70.2347,13898.0
2022-09-15 11:55:00,77.85,77.89,77.82,77.87,7890.0,70.2528,70.2889,70.2257,70.2708,7890.0
2022-09-15 12:00:00,77.87,77.88,77.79,77.83,14137.0,70.2708,70.2798,70.1986,70.2347,14137.0
2022-09-15 12:05:00,77.85,77.85,77.76,77.77,11394.0,70.2528,70.2528,70.1716,70.1806,11394.0
2022-09-15 12:10:00,77.77,77.79,77.71,77.75,14117.0,70.1806,70.1986,70.1264,70.1625,14117.0
2022-09-15 12:15:00,77.76,77.85,77.75,77.85,13377.0,70.1716,70.2528,70.1625,70.2528,13377.0
2022-09-15 12:20:00,77.82,77.84,77.73,77.77,8100.0,70.2257,70.2438,70.1445,70.1806,8100.0
2022-09-15 12:25:00,77.76,77.78,77.69,77.74,14275.0,70.1716,70.1896,70.1084,70.1535,14275.0
2022-09-15 12:30:00,77.71,77.83,77.7,77.83,15856.0,70.1264,70.2347,70.1174,70.2347,15856.0
2022-09-15 12:35:00,77.86,77.88,77.83,77.87,7949.0,70.2618,70.2798,70.2347,70.2708,7949.0
2022-09-15 12:40:00,77.86,77.89,77.81,77.81,9239.0,70.2618,70.2889,70.2167,70.2167,9239.0
2022-09-15 12:45:00,77.8,77.8,77.74,77.79,16191.0,70.2077,70.2077,70.1535,70.1986,16191.0
2022-09-15 12:50:00,77.78,77.79,77.73,77.73,5943.0,70.1896,70.1986,70.1445,70.1445,5943.0
2022-09-15 12:55:00,77.73,77.76,77.67,77.72,16135.0,70.1445,70.1716,70.0903,70.1355,16135.0
2022-09-15 13:00:00,77.73,77.93,77.72,77.92,22159.0,70.1445,70.325,70.1355,70.3159,22159.0
2022-09-15 13:05:00,77.93,77.96,77.88,77.94,10095.0,70.325,70.352,70.2798,70.334,10095.0
2022-09-15 13:10:00,77.95,77.97,77.89,77.93,9982.0,70.343,70.3611,70.2889,70.325,9982.0
2022-09-15 13:15:00,77.95,78.09,77.92,78.04,26045.0,70.343,70.4694,70.3159,70.4242,26045.0
2022-09-15 13:20:00,78.06,78.07,77.96,77.97,14472.0,70.4423,70.4513,70.352,70.3611,14472.0
2022-09-15 13:25:00,77.94,77.94,77.85,77.85,12421.0,70.334,70.334,70.2528,70.2528,12421.0
2022-09-15 13:30:00,77.86,77.89,77.83,77.86,12848.0,70.2618,70.2889,70.2347,70.2618,12848.0
2022-09-15 13:35:00,77.85,77.87,77.77,77.79,15881.0,70.2528,70.2708,70.1806,70.1986,15881.0
2022-09-15 13:40:00,77.8,77.84,77.75,77.78,31498.0,70.2077,70.2438,70.1625,70.1896,31498.0
2022-09-15 13:45:00,77.79,77.79,77.59,77.65,29930.0,70.1986,70.1986,70.0181,70.0723,29930.0
2022-09-15 13:50:00,77.63,77.64,77.57,77.57,8355.0,70.0542,70.0633,70.0001,70.0001,8355.0
2022-09-15 13:55:00,77.56,77.61,77.56,77.6,10743.0,69.9911,70.0362,69.9911,70.0272,10743.0
2022-09-15 14:00:00,77.59,77.59,77.4,77.44,38773.0,70.0181,70.0181,69.8467,69.8828,38773.0
2022-09-15 14:05:00,77.43,77.44,77.33,77.38,11765.0,69.8738,69.8828,69.7835,69.8286,11765.0
2022-09-15 14:10:00,77.39,77.51,77.38,77.48,11336.0,69.8377,69.946,69.8286,69.9189,11336.0
2022-09-15 14:15:00,77.47,77.56,77.45,77.53,12255.0,69.9099,69.9911,69.8918,69.964,12255.0
2022-09-15 14:20:00,77.53,77.57,77.46,77.5,9170.0,69.964,70.0001,69.9008,69.9369,9170.0
2022-09-15 14:25:00,77.48,77.6,77.48,77.6,9781.0,69.9189,70.0272,69.9189,70.0272,9781.0
2022-09-15 14:30:00,77.61,77.73,77.6,77.67,12263.0,70.0362,70.1445,70.0272,70.0903,12263.0
2022-09-15 14:35:00,77.68,77.73,77.64,77.72,16488.0,70.0994,70.1445,70.0633,70.1355,16488.0
2022-09-15 14:40:00,77.73,77.75,77.66,77.73,9559.0,70.1445,70.1625,70.0813,70.1445,9559.0
2022-09-15 14:45:00,77.74,77.74,77.56,77.57,16700.0,70.1535,70.1535,69.9911,70.0001,16700.0
2022-09-15 14:50:00,77.57,77.58,77.46,77.54,9981.0,70.0001,70.0091,69.9008,69.973,9981.0
2022-09-15 14:55:00,77.51,77.51,77.45,77.48,14085.0,69.946,69.946,69.8918,69.9189,14085.0
2022-09-15 15:00:00,77.48,77.49,77.38,77.49,32201.0,69.9189,69.9279,69.8286,69.9279,32201.0
2022-09-15 15:05:00,77.5,77.51,77.41,77.42,16064.0,69.9369,69.946,69.8557,69.8647,16064.0
2022-09-15 15:10:00,77.4,77.41,77.32,77.38,19971.0,69.8467,69.8557,69.7745,69.8286,19971.0
2022-09-15 15:15:00,77.4,77.44,77.33,77.35,23533.0,69.8467,69.8828,69.7835,69.8016,23533.0
2022-09-15 15:20:00,77.34,77.44,77.31,77.44,24916.0,69.7925,69.8828,69.7655,69.8828,24916.0
2022-09-15 15:25:00,77.42,77.42,77.23,77.3,29401.0,69.8647,69.8647,69.6933,69.7564,29401.0
2022-09-15 15:30:00,77.24,77.3,77.23,77.26,32238.0,69.7023,69.7564,69.6933,69.7204,32238.0
2022-09-15 15:35:00,77.27,77.39,77.25,77.34,29656.0,69.7294,69.8377,69.7113,69.7925,29656.0
2022-09-15 15:40:00,77.34,77.44,77.25,77.4,35560.0,69.7925,69.8828,69.7113,69.8467,35560.0
2022-09-15 15:45:00,77.4,77.55,77.39,77.5,78313.0,69.8467,69.9821,69.8377,69.9369,78313.0
2022-09-15 15:50:00,77.49,77.59,77.33,77.43,132559.0,69.9279,70.0181,69.7835,69.8738,132559.0
2022-09-15 15:55:00,77.43,77.45,77.29,77.3,280748.0,69.8738,69.8918,69.7474,69.7564,280748.0
2022-09-16 09:30:00,77.06,77.47,76.91,77.17,1295416.0,69.5399,69.9099,69.4045,69.6391,1295416.0
2022-09-16 09:35:00,77.17,77.39,77.12,77.27,55848.0,69.6391,69.8377,69.594,69.7294,55848.0
2022-09-16 09:40:00,77.25,77.29,77.14,77.15,222987.0,69.7113,69.7474,69.6121,69.6211,222987.0
2022-09-16 09:45:00,77.14,77.18,77.01,77.02,60906.0,69.6121,69.6482,69.4948,69.5038,60906.0
2022-09-16 09:50:00,77.0,77.35,76.91,77.35,28962.0,69.4857,69.8016,69.4045,69.8016,28962.0
2022-09-16 09:55:00,77.34,77.39,77.22,77.31,30661.0,69.7925,69.8377,69.6843,69.7655,30661.0
2022-09-16 10:00:00,77.29,77.48,77.25,77.41,185221.0,69.7474,69.9189,69.7113,69.8557,185221.0
2022-09-16 10:05:00,77.39,77.72,77.34,77.59,79201.0,69.8377,70.1355,69.7925,70.0181,79201.0
2022-09-16 10:10:00,77.66,77.74,77.44,77.73,38741.0,70.0813,70.1535,69.8828,70.1445,38741.0
2022-09-16 10:15:00,77.74,77.83,77.57,77.6,24348.0,70.1535,70.2347,70.0001,70.0272,24348.0
2022-09-16 10:20:00,77.58,77.58,77.37,77.42,17456.0,70.0091,70.0091,69.8196,69.8647,17456.0
2022-09-16 10:25:00,77.42,77.54,77.4,77.5,24115.0,69.8647,69.973,69.8467,69.9369,24115.0
2022-09-16 10:30:00,77.52,77.56,77.35,77.37,24985.0,69.955,69.9911,69.8016,69.8196,24985.0
2022-09-16 10:35:00,77.37,77.6,77.37,77.56,25710.0,69.8196,70.0272,69.8196,69.9911,25710.0
2022-09-16 10:40:00,77.56,77.65,77.53,77.58,21160.0,69.9911,70.0723,69.964,70.0091,21160.0
2022-09-16 10:45:00,77.59,77.6,77.45,77.46,20407.0,70.0181,70.0272,69.8918,69.9008,20407.0
2022-09-16 10:50:00,77.46,77.52,77.42,77.49,19075.0,69.9008,69.955,69.8647,69.9279,19075.0
2022-09-16 10:55:00,77.48,77.49,77.36,77.42,33365.0,69.9189,69.9279,69.8106,69.8647,33365.0
2022-09-16 11:00:00,77.41,77.5,77.31,77.39,16725.0,69.8557,69.9369,69.7655,69.8377,16725.0
2022-09-16 11:05:00,77.39,77.57,77.39,77.51,78888.0,69.8377,70.0001,69.8377,69.946,78888.0
2022-09-16 11:10:00,77.53,77.56,77.49,77.51,16621.0,69.964,69.9911,69.9279,69.946,16621.0
2022-09-16 11:15:00,77.49,77.52,77.38,77.48,36736.0,69.9279,69.955,69.8286,69.9189,36736.0
2022-09-16 11:20:00,77.44,77.48,77.4,77.47,9815.0,69.8828,69.9189,69.8467,69.9099,9815.0
2022-09-16 11:25:00,77.46,77.5,77.38,77.38,26969.0,69.9008,69.9369,69.8286,69.8286,26969.0
2022-09-16 11:30:00,77.38,77.41,77.32,77.41,21501.0,69.8286,69.8557,69.7745,69.8557,21501.0
2022-09-16 11:35:00,77.42,77.43,77.33,77.36,11853.0,69.8647,69.8738,69.7835,69.8106,11853.0
2022-09-16 11:40:00,77.36,77.47,77.32,77.47,12362.0,69.8106,69.9099,69.7745,69.9099,12362.0
2022-09-16 11:45:00,77.47,77.5,77.37,77.41,13113.0,69.9099,69.9369,69.8196,69.8557,13113.0
2022-09-16 11:50:00,77.39,77.46,77.36,77.44,13390.0,69.8377,69.9008,69.8106,69.8828,13390.0
2022-09-16 11:55:00,77.46,77.5,77.43,77.49,13287.0,69.9008,69.9369,69.8738,69.9279,13287.0
2022-09-16 12:00:00,77.49,77.5,77.4,77.5,15256.0,69.9279,69.9369,69.8467,69.9369,15256.0
2022-09-16 12:05:00,77.48,77.52,77.38,77.39,19461.0,69.9189,69.955,69.8286,69.8377,19461.0
2022-09-16 12:10:00,77.4,77.4,77.28,77.29,16846.0,69.8467,69.8467,69.7384,69.7474,16846.0
2022-09-16 12:15:00,77.29,77.3,77.17,77.18,18587.0,69.7474,69.7564,69.6391,69.6482,18587.0
2022-09-16 12:20:00,77.15,77.25,77.11,77.24,32421.0,69.6211,69.7113,69.585,69.7023,32421.0
2022-09-16 12:25:00,77.25,77.26,77.19,77.23,13055.0,69.7113,69.7204,69.6572,69.6933,13055.0
2022-09-16 12:30:00,77.22,77.28,77.2,77.24,13489.0,69.6843,69.7384,69.6662,69.7023,13489.0
2022-09-16 12:35:00,77.25,77.25,77.15,77.18,13537.0,69.7113,69.7113,69.6211,69.6482,13537.0
2022-09-16 12:40:00,77.18,77.24,77.17,77.23,11598.0,69.6482,69.7023,69.6391,69.6933,11598.0
2022-09-16 12:45:00,77.23,77.26,77.16,77.26,18509.0,69.6933,69.7204,69.6301,69.7204,18509.0
2022-09-16 12:50:00,77.26,77.33,77.23,77.27,15620.0,69.7204,69.7835,69.6933,69.7294,15620.0
2022-09-16 12:55:00,77.27,77.36,77.25,77.32,21198.0,69.7294,69.8106,69.7113,69.7745,21198.0
2022-09-16 13:00:00,77.33,77.36,77.3,77.34,14777.0,69.7835,69.8106,69.7564,69.7925,14777.0
2022-09-16 13:05:00,77.36,77.37,77.26,77.37,14603.0,69.8106,69.8196,69.7204,69.8196,14603.0
2022-09-16 13:10:00,77.37,77.46,77.34,77.4,25477.0,69.8196,69.9008,69.7925,69.8467,25477.0
2022-09-16 13:15:00,77.4,77.41,77.32,77.38,16718.0,69.8467,69.8557,69.7745,69.8286,16718.0
2022-09-16 13:20:00,77.38,77.5,77.35,77.47,26198.0,69.8286,69.9369,69.8016,69.9099,26198.0
2022-09-16 13:25:00,77.48,77.49,77.37,77.4,18186.0,69.9189,69.9279,69.8196,69.8467,18186.0
2022-09-16 13:30:00,77.39,77.48,77.36,77.42,40010.0,69.8377,69.9189,69.8106,69.8647,40010.0
2022-09-16 13:35:00,77.42,77.51,77.42,77.42,62167.0,69.8647,69.946,69.8647,69.8647,62167.0
2022-09-16 13:40:00,77.42,77.52,77.39,77.52,32482.0,69.8647,69.955,69.8377,69.955,32482.0
2022-09-16 13:45:00,77.51,77.53,77.38,77.4,13324.0,69.946,69.964,69.8286,69.8467,13324.0
2022-09-16 13:50:00,77.41,77.42,77.31,77.31,14568.0,69.8557,69.8647,69.7655,69.7655,14568.0
2022-09-16 13:55:00,77.29,77.46,77.28,77.41,20463.0,69.7474,69.9008,69.7384,69.8557,20463.0
2022-09-16 14:00:00,77.41,77.55,77.39,77.53,21880.0,69.8557,69.9821,69.8377,69.964,21880.0
2022-09-16 14:05:00,77.53,77.55,77.35,77.4,28181.0,69.964,69.9821,69.8016,69.8467,28181.0
2022-09-16 14:10:00,77.39,77.39,77.3,77.33,19359.0,69.8377,69.8377,69.7564,69.7835,19359.0
2022-09-16 14:15:00,77.32,77.42,77.31,77.4,25058.0,69.7745,69.8647,69.7655,69.8467,25058.0
2022-09-16 14:20:00,77.4,77.44,77.38,77.42,33754.0,69.8467,69.8828,69.8286,69.8647,33754.0
2022-09-16 14:25:00,77.43,77.57,77.42,77.5,35989.0,69.8738,70.0001,69.8647,69.9369,35989.0
2022-09-16 14:30:00,77.5,77.53,77.43,77.52,25392.0,69.9369,69.964,69.8738,69.955,25392.0
2022-09-16 14:35:00,77.53,77.53,77.37,77.39,15782.0,69.964,69.964,69.8196,69.8377,15782.0
2022-09-16 14:40:00,77.41,77.41,77.27,77.38,17690.0,69.8557,69.8557,69.7294,69.8286,17690.0
2022-09-16 14:45:00,77.39,77.49,77.35,77.48,25416.0,69.8377,69.9279,69.8016,69.9189,25416.0
2022-09-16 14:50:00,77.47,77.49,77.43,77.48,18787.0,69.9099,69.9279,69.8738,69.9189,18787.0
2022-09-16 14:55:00,77.47,77.49,77.41,77.43,19607.0,69.9099,69.9279,69.8557,69.8738,19607.0
2022-09-16 15:00:00,77.43,77.54,77.41,77.51,29829.0,69.8738,69.973,69.8557,69.946,29829.0
2022-09-16 15:05:00,77.51,77.54,77.45,77.51,43515.0,69.946,69.973,69.8918,69.946,43515.0
2022-09-16 15:10:00,77.51,77.51,77.29,77.3,17357.0,69.946,69.946,69.7474,69.7564,17357.0
2022-09-16 15:15:00,77.3,77.36,77.29,77.36,18786.0,69.7564,69.8106,69.7474,69.8106,18786.0
2022-09-16 15:20:00,77.38,77.53,77.38,77.49,32115.0,69.8286,69.964,69.8286,69.9279,32115.0
2022-09-16 15:25:00,77.49,77.53,77.37,77.47,24249.0,69.9279,69.964,69.8196,69.9099,24249.0
2022-09-16 15:30:00,77.46,77.56,77.36,77.49,31095.0,69.9008,69.9911,69.8106,69.9279,31095.0
2022-09-16 15:35:00,77.49,77.55,77.41,77.55,46328.0,69.9279,69.9821,69.8557,69.9821,46328.0
2022-09-16 15:40:00,77.56,77.58,77.43,77.47,58919.0,69.9911,70.0091,69.8738,69.9099,58919.0
2022-09-16 15:45:00,77.46,77.47,77.31,77.36,93265.0,69.9008,69.9099,69.7655,69.8106,93265.0
2022-09-16 15:50:00,77.37,77.47,77.27,77.3,209202.0,69.8196,69.9099,69.7294,69.7564,209202.0
2022-09-16 15:55:00,77.29,77.29,77.09,77.24,471145.0,69.7474,69.7474,69.5669,69.7023,471145.0
2022-09-19 09:30:00,77.03,77.17,76.82,76.95,44659.0,69.5128,69.6391,69.3233,69.4406,44659.0
2022-09-19 09:35:00,76.95,76.96,76.69,76.84,23725.0,69.4406,69.4496,69.206,69.3413,23725.0
2022-09-19 09:40:00,76.84,77.07,76.81,76.97,18265.0,69.3413,69.5489,69.3143,69.4587,18265.0
2022-09-19 09:45:00,76.95,77.14,76.93,77.13,16374.0,69.4406,69.6121,69.4226,69.603,16374.0
2022-09-19 09:50:00,77.15,77.25,77.11,77.17,14253.0,69.6211,69.7113,69.585,69.6391,14253.0
2022-09-19 09:55:00,77.09,77.14,76.96,76.98,9081.0,69.5669,69.6121,69.4496,69.4677,9081.0
2022-09-19 10:00:00,76.95,77.02,76.91,77.0,9545.0,69.4406,69.5038,69.4045,69.4857,9545.0
2022-09-19 10:05:00,77.0,77.26,77.0,77.23,17061.0,69.4857,69.7204,69.4857,69.6933,17061.0
2022-09-19 10:10:00,77.26,77.44,77.26,77.33,11524.0,69.7204,69.8828,69.7204,69.7835,11524.0
2022-09-19 10:15:00,77.33,77.42,77.31,77.41,16090.0,69.7835,69.8647,69.7655,69.8557,16090.0
2022-09-19 10:20:00,77.36,77.5,77.34,77.4,20070.0,69.8106,69.9369,69.7925,69.8467,20070.0
2022-09-19 10:25:00,77.42,77.6,77.42,77.57,10050.0,69.8647,70.0272,69.8647,70.0001,10050.0
2022-09-19 10:30:00,77.6,77.68,77.57,77.57,18085.0,70.0272,70.0994,70.0001,70.0001,18085.0
2022-09-19 10:35:00,77.59,77.65,77.56,77.61,143994.0,70.0181,70.0723,69.9911,70.0362,143994.0
2022-09-19 10:40:00,77.6,77.71,77.58,77.69,36056.0,70.0272,70.1264,70.0091,70.1084,36056.0
2022-09-19 10:45:00,77.7,77.75,77.65,77.65,38751.0,70.1174,70.1625,70.0723,70.0723,38751.0
2022-09-19 10:50:00,77.65,77.67,77.55,77.62,23591.0,70.0723,70.0903,69.9821,70.0452,23591.0
2022-09-19 10:55:00,77.61,77.64,77.54,77.55,11423.0,70.0362,70.0633,69.973,69.9821,11423.0
2022-09-19 11:00:00,77.55,77.7,77.54,77.67,19602.0,69.9821,70.1174,69.973,70.0903,19602.0
2022-09-19 11:05:00,77.67,77.7,77.58,77.59,76319.0,70.0903,70.1174,70.0091,70.0181,76319.0
2022-09-19 11:10:00,77.59,77.62,77.52,77.58,18974.0,70.0181,70.0452,69.955,70.0091,18974.0
2022-09-19 11:15:00,77.59,77.77,77.55,77.72,15984.0,70.0181,70.1806,69.9821,70.1355,15984.0
2022-09-19 11:20:00,77.72,77.73,77.6,77.63,12300.0,70.1355,70.1445,70.0272,70.0542,12300.0
2022-09-19 11:25:00,77.63,77.65,77.56,77.58,11211.0,70.0542,70.0723,69.9911,70.0091,11211.0
2022-09-19 11:30:00,77.57,77.58,77.51,77.54,31355.0,70.0001,70.0091,69.946,69.973,31355.0
2022-09-19 11:35:00,77.53,77.53,77.39,77.39,29547.0,69.964,69.964,69.8377,69.8377,29547.0
2022-09-19 11:40:00,77.38,77.46,77.34,77.43,12046.0,69.8286,69.9008,69.7925,69.8738,12046.0
2022-09-19 11:45:00,77.44,77.51,77.44,77.45,43285.0,69.8828,69.946,69.8828,69.8918,43285.0
2022-09-19 11:50:00,77.44,77.47,77.37,77.38,15685.0,69.8828,69.9099,69.8196,69.8286,15685.0
2022-09-19 11:55:00,77.38,77.39,77.28,77.31,17469.0,69.8286,69.8377,69.7384,69.7655,17469.0
2022-09-19 12:00:00,77.3,77.38,77.3,77.32,20363.0,69.7564,69.8286,69.7564,69.7745,20363.0
2022-09-19 12:05:00,77.31,77.47,77.28,77.43,31659.0,69.7655,69.9099,69.7384,69.8738,31659.0
2022-09-19 12:10:00,77.43,77.45,77.37,77.41,15644.0,69.8738,69.8918,69.8196,69.8557,15644.0
2022-09-19 12:15:00,77.42,77.44,77.35,77.4,50394.0,69.8647,69.8828,69.8016,69.8467,50394.0
2022-09-19 12:20:00,77.38,77.39,77.31,77.35,13730.0,69.8286,69.8377,69.7655,69.8016,13730.0
2022-09-19 12:25:00,77.34,77.38,77.32,77.35,21677.0,69.7925,69.8286,69.7745,69.8016,21677.0
2022-09-19 12:30:00,77.35,77.48,77.28,77.48,71814.0,69.8016,69.9189,69.7384,69.9189,71814.0
2022-09-19 12:35:00,77.49,77.56,77.47,77.47,17010.0,69.9279,69.9911,69.9099,69.9099,17010.0
2022-09-19 12:40:00,77.48,77.53,77.43,77.52,17367.0,69.9189,69.964,69.8738,69.955,17367.0
2022-09-19 12:45:00,77.51,77.52,77.42,77.42,13476.0,69.946,69.955,69.8647,69.8647,13476.0
2022-09-19 12:50:00,77.44,77.57,77.44,77.57,11768.0,69.8828,70.0001,69.8828,70.0001,11768.0
2022-09-19 12:55:00,77.56,77.57,77.53,77.54,12319.0,69.9911,70.0001,69.964,69.973,12319.0
2022-09-19 13:00:00,77.55,77.6,77.49,77.49,18192.0,69.9821,70.0272,69.9279,69.9279,18192.0
2022-09-19 13:05:00,77.48,77.57,77.46,77.56,14835.0,69.9189,70.0001,69.9008,69.9911,14835.0
2022-09-19 13:10:00,77.56,77.57,77.44,77.44,21037.0,69.9911,70.0001,69.8828,69.8828,21037.0
2022-09-19 13:15:00,77.43,77.47,77.4,77.46,11932.0,69.8738,69.9099,69.8467,69.9008,11932.0
2022-09-19 13:20:00,77.46,77.51,77.44,77.51,14898.0,69.9008,69.946,69.8828,69.946,14898.0
2022-09-19 13:25:00,77.51,77.53,77.4,77.44,12715.0,69.946,69.964,69.8467,69.8828,12715.0
2022-09-19 13:30:00,77.44,77.44,77.34,77.36,12969.0,69.8828,69.8828,69.7925,69.8106,12969.0
2022-09-19 13:35:00,77.37,77.45,77.34,77.44,31511.0,69.8196,69.8918,69.7925,69.8828,31511.0
2022-09-19 13:40:00,77.44,77.52,77.43,77.51,19865.0,69.8828,69.955,69.8738,69.946,19865.0
2022-09-19 13:45:00,77.5,77.55,77.5,77.51,33847.0,69.9369,69.9821,69.9369,69.946,33847.0
2022-09-19 13:50:00,77.49,77.57,77.36,77.37,14179.0,69.9279,70.0001,69.8106,69.8196,14179.0
2022-09-19 13:55:00,77.37,77.38,77.27,77.29,19726.0,69.8196,69.8286,69.7294,69.7474,19726.0
2022-09-19 14:00:00,77.3,77.3,77.21,77.23,21950.0,69.7564,69.7564,69.6752,69.6933,21950.0
2022-09-19 14:05:00,77.23,77.27,77.18,77.26,16935.0,69.6933,69.7294,69.6482,69.7204,16935.0
2022-09-19 14:10:00,77.26,77.28,77.17,77.17,12615.0,69.7204,69.7384,69.6391,69.6391,12615.0
2022-09-19 14:15:00,77.18,77.27,77.17,77.22,19935.0,69.6482,69.7294,69.6391,69.6843,19935.0
2022-09-19 14:20:00,77.21,77.25,77.17,77.2,14646.0,69.6752,69.7113,69.6391,69.6662,14646.0
2022-09-19 14:25:00,77.2,77.29,77.19,77.27,15355.0,69.6662,69.7474,69.6572,69.7294,15355.0
2022-09-19 14:30:00,77.27,77.29,77.22,77.25,12149.0,69.7294,69.7474,69.6843,69.7113,12149.0
2022-09-19 14:35:00,77.26,77.34,77.19,77.31,15688.0,69.7204,69.7925,69.6572,69.7655,15688.0
2022-09-19 14:40:00,77.29,77.29,77.24,77.26,9758.0,69.7474,69.7474,69.7023,69.7204,9758.0
2022-09-19 14:45:00,77.27,77.3,77.25,77.27,13063.0,69.7294,69.7564,69.7113,69.7294,13063.0
2022-09-19 14:50:00,77.28,77.37,77.27,77.37,11138.0,69.7384,69.8196,69.7294,69.8196,11138.0
2022-09-19 14:55:00,77.37,77.43,77.36,77.41,20577.0,69.8196,69.8738,69.8106,69.8557,20577.0
2022-09-19 15:00:00,77.43,77.69,77.41,77.67,33133.0,69.8738,70.1084,69.8557,70.0903,33133.0
2022-09-19 15:05:00,77.67,77.83,77.67,77.75,117963.0,70.0903,70.2347,70.0903,70.1625,117963.0
2022-09-19 15:10:00,77.73,78.23,77.69,78.04,115562.0,70.1445,70.5957,70.1084,70.4242,115562.0
2022-09-19 15:15:00,78.04,78.13,77.99,78.05,49413.0,70.4242,70.5055,70.3791,70.4333,49413.0
2022-09-19 15:20:00,78.04,78.15,78.01,78.13,41420.0,70.4242,70.5235,70.3972,70.5055,41420.0
2022-09-19 15:25:00,78.14,78.18,78.09,78.16,94259.0,70.5145,70.5506,70.4694,70.5325,94259.0
2022-09-19 15:30:00,78.16,78.23,78.15,78.16,37420.0,70.5325,70.5957,70.5235,70.5325,37420.0
2022-09-19 15:35:00,78.15,78.21,78.11,78.19,42736.0,70.5235,70.5776,70.4874,70.5596,42736.0
2022-09-19 15:40:00,78.19,78.27,78.18,78.27,35136.0,70.5596,70.6318,70.5506,70.6318,35136.0
2022-09-19 15:45:00,78.27,78.34,78.21,78.27,86003.0,70.6318,70.695,70.5776,70.6318,86003.0
2022-09-19 15:50:00,78.27,78.3,78.16,78.25,65899.0,70.6318,70.6589,70.5325,70.6137,65899.0
2022-09-19 15:55:00,78.24,78.32,78.18,78.28,224309.0,70.6047,70.6769,70.5506,70.6408,224309.0
2022-09-20 09:30:00,77.82,77.92,77.53,77.53,43529.0,70.2257,70.3159,69.964,69.964,43529.0
2022-09-20 09:35:00,77.58,77.62,77.42,77.42,17417.0,70.0091,70.0452,69.8647,69.8647,17417.0
2022-09-20 09:40:00,77.4,77.51,77.35,77.44,14648.0,69.8467,69.946,69.8016,69.8828,14648.0
2022-09-20 09:45:00,77.44,77.53,77.37,77.41,20407.0,69.8828,69.964,69.8196,69.8557,20407.0
2022-09-20 09:50:00,77.38,77.38,77.15,77.19,34810.0,69.8286,69.8286,69.6211,69.6572,34810.0
2022-09-20 09:55:00,77.19,77.23,77.14,77.16,13028.0,69.6572,69.6933,69.6121,69.6301,13028.0
2022-09-20 10:00:00,77.15,77.16,77.0,77.05,15163.0,69.6211,69.6301,69.4857,69.5308,15163.0
2022-09-20 10:05:00,77.0,77.14,77.0,77.04,17568.0,69.4857,69.6121,69.4857,69.5218,17568.0
2022-09-20 10:10:00,77.05,77.05,76.65,76.79,30971.0,69.5308,69.5308,69.1699,69.2962,30971.0
2022-09-20 10:15:00,76.78,76.8,76.54,76.68,25839.0,69.2872,69.3052,69.0706,69.197,25839.0
2022-09-20 10:20:00,76.66,76.82,76.65,76.73,12402.0,69.1789,69.3233,69.1699,69.2421,12402.0
2022-09-20 10:25:00,76.73,76.88,76.71,76.88,12250.0,69.2421,69.3774,69.224,69.3774,12250.0
2022-09-20 10:30:00,76.88,76.97,76.87,76.91,10180.0,69.3774,69.4587,69.3684,69.4045,10180.0
2022-09-20 10:35:00,76.88,77.02,76.86,76.98,16108.0,69.3774,69.5038,69.3594,69.4677,16108.0
2022-09-20 10:40:00,77.03,77.04,76.94,77.01,16709.0,69.5128,69.5218,69.4316,69.4948,16709.0
2022-09-20 10:45:00,77.0,77.2,76.95,77.19,31773.0,69.4857,69.6662,69.4406,69.6572,31773.0
2022-09-20 10:50:00,77.23,77.31,77.22,77.25,15632.0,69.6933,69.7655,69.6843,69.7113,15632.0
2022-09-20 10:55:00,77.25,77.34,77.23,77.26,15299.0,69.7113,69.7925,69.6933,69.7204,15299.0
2022-09-20 11:00:00,77.26,77.26,77.11,77.16,7668.0,69.7204,69.7204,69.585,69.6301,7668.0
2022-09-20 11:05:00,77.16,77.22,77.1,77.1,22619.0,69.6301,69.6843,69.576,69.576,22619.0
2022-09-20 11:10:00,77.11,77.12,76.78,76.8,168836.0,69.585,69.594,69.2872,69.3052,168836.0
2022-09-20 11:15:00,76.82,76.85,76.67,76.73,22972.0,69.3233,69.3504,69.1879,69.2421,22972.0
2022-09-20 11:20:00,76.72,76.72,76.58,76.59,17669.0,69.2331,69.2331,69.1067,69.1157,17669.0
2022-09-20 11:25:00,76.57,76.62,76.52,76.58,22439.0,69.0977,69.1428,69.0526,69.1067,22439.0
2022-09-20 11:30:00,76.56,76.58,76.4,76.43,47517.0,69.0887,69.1067,68.9443,68.9714,47517.0
2022-09-20 11:35:00,76.44,76.58,76.44,76.56,19017.0,68.9804,69.1067,68.9804,69.0887,19017.0
2022-09-20 11:40:00,76.59,76.68,76.57,76.66,11559.0,69.1157,69.197,69.0977,69.1789,11559.0
2022-09-20 11:45:00,76.67,76.83,76.56,76.83,45449.0,69.1879,69.3323,69.0887,69.3323,45449.0
2022-09-20 11:50:00,76.83,76.9,76.76,76.89,13900.0,69.3323,69.3955,69.2691,69.3865,13900.0
2022-09-20 11:55:00,76.9,76.92,76.82,76.87,8240.0,69.3955,69.4135,69.3233,69.3684,8240.0
2022-09-20 12:00:00,76.88,76.93,76.87,76.91,8539.0,69.3774,69.4226,69.3684,69.4045,8539.0
2022-09-20 12:05:00,76.92,76.97,76.9,76.95,28301.0,69.4135,69.4587,69.3955,69.4406,28301.0
2022-09-20 12:10:00,76.94,76.97,76.84,76.84,46954.0,69.4316,69.4587,69.3413,69.3413,46954.0
2022-09-20 12:15:00,76.84,76.9,76.78,76.9,16946.0,69.3413,69.3955,69.2872,69.3955,16946.0
2022-09-20 12:20:00,76.92,76.97,76.89,76.9,9043.0,69.4135,69.4587,69.3865,69.3955,9043.0
2022-09-20 12:25:00,76.88,76.89,76.71,76.71,14030.0,69.3774,69.3865,69.224,69.224,14030.0
2022-09-20 12:30:00,76.71,76.72,76.61,76.64,22726.0,69.224,69.2331,69.1338,69.1609,22726.0
2022-09-20 12:35:00,76.66,76.69,76.65,76.67,6211.0,69.1789,69.206,69.1699,69.1879,6211.0
2022-09-20 12:40:00,76.67,76.67,76.6,76.62,8323.0,69.1879,69.1879,69.1248,69.1428,8323.0
2022-09-20 12:45:00,76.63,76.71,76.63,76.66,10141.0,69.1518,69.224,69.1518,69.1789,10141.0
2022-09-20 12:50:00,76.68,76.71,76.63,76.7,15617.0,69.197,69.224,69.1518,69.215,15617.0
2022-09-20 12:55:00,76.71,76.75,76.66,76.66,11008.0,69.224,69.2601,69.1789,69.1789,11008.0
2022-09-20 13:00:00,76.62,76.72,76.61,76.68,9660.0,69.1428,69.2331,69.1338,69.197,9660.0
2022-09-20 13:05:00,76.67,76.69,76.63,76.65,14539.0,69.1879,69.206,69.1518,69.1699,14539.0
2022-09-20 13:10:00,76.64,76.68,76.63,76.67,12599.0,69.1609,69.197,69.1518,69.1879,12599.0
2022-09-20 13:15:00,76.67,76.7,76.62,76.69,14521.0,69.1879,69.215,69.1428,69.206,14521.0
2022-09-20 13:20:00,76.7,76.79,76.66,76.79,10961.0,69.215,69.2962,69.1789,69.2962,10961.0
2022-09-20 13:25:00,76.78,76.78,76.68,76.7,15918.0,69.2872,69.2872,69.197,69.215,15918.0
2022-09-20 13:30:00,76.66,76.72,76.62,76.62,14403.0,69.1789,69.2331,69.1428,69.1428,14403.0
2022-09-20 13:35:00,76.65,76.75,76.63,76.72,12647.0,69.1699,69.2601,69.1518,69.2331,12647.0
2022-09-20 13:40:00,76.71,76.82,76.68,76.77,6556.0,69.224,69.3233,69.197,69.2782,6556.0
2022-09-20 13:45:00,76.75,76.78,76.7,76.7,10007.0,69.2601,69.2872,69.215,69.215,10007.0
2022-09-20 13:50:00,76.68,76.69,76.59,76.65,16751.0,69.197,69.206,69.1157,69.1699,16751.0
2022-09-20 13:55:00,76.65,76.67,76.6,76.66,20161.0,69.1699,69.1879,69.1248,69.1789,20161.0
2022-09-20 14:00:00,76.67,76.81,76.66,76.77,10807.0,69.1879,69.3143,69.1789,69.2782,10807.0
2022-09-20 14:05:00,76.78,76.9,76.73,76.88,38193.0,69.2872,69.3955,69.2421,69.3774,38193.0
2022-09-20 14:10:00,76.89,76.89,76.81,76.85,6099.0,69.3865,69.3865,69.3143,69.3504,6099.0
2022-09-20 14:15:00,76.86,76.99,76.84,76.99,12446.0,69.3594,69.4767,69.3413,69.4767,12446.0
2022-09-20 14:20:00,76.98,77.06,76.96,77.04,187181.0,69.4677,69.5399,69.4496,69.5218,187181.0
2022-09-20 14:25:00,77.04,77.04,76.96,76.98,12724.0,69.5218,69.5218,69.4496,69.4677,12724.0
2022-09-20 14:30:00,76.96,76.97,76.82,76.84,15076.0,69.4496,69.4587,69.3233,69.3413,15076.0
2022-09-20 14:35:00,76.85,76.86,76.74,76.77,11911.0,69.3504,69.3594,69.2511,69.2782,11911.0
2022-09-20 14:40:00,76.77,76.77,76.62,76.71,11564.0,69.2782,69.2782,69.1428,69.224,11564.0
2022-09-20 14:45:00,76.71,76.98,76.71,76.94,23739.0,69.224,69.4677,69.224,69.4316,23739.0
2022-09-20 14:50:00,76.93,76.95,76.85,76.86,13619.0,69.4226,69.4406,69.3504,69.3594,13619.0
2022-09-20 14:55:00,76.86,76.98,76.86,76.94,10355.0,69.3594,69.4677,69.3594,69.4316,10355.0
2022-09-20 15:00:00,76.93,77.05,76.92,76.96,11016.0,69.4226,69.5308,69.4135,69.4496,11016.0
2022-09-20 15:05:00,76.99,76.99,76.87,76.88,16820.0,69.4767,69.4767,69.3684,69.3774,16820.0
2022-09-20 15:10:00,76.88,76.96,76.87,76.95,9354.0,69.3774,69.4496,69.3684,69.4406,9354.0
2022-09-20 15:15:00,76.92,76.99,76.83,76.89,12679.0,69.4135,69.4767,69.3323,69.3865,12679.0
2022-09-20 15:20:00,76.89,77.03,76.88,76.98,37187.0,69.3865,69.5128,69.3774,69.4677,37187.0
2022-09-20 15:25:00,76.98,77.01,76.96,76.98,33394.0,69.4677,69.4948,69.4496,69.4677,33394.0
2022-09-20 15:30:00,76.98,77.16,76.89,77.16,22410.0,69.4677,69.6301,69.3865,69.6301,22410.0
2022-09-20 15:35:00,77.15,77.32,77.15,77.25,50392.0,69.6211,69.7745,69.6211,69.7113,50392.0
2022-09-20 15:40:00,77.26,77.32,77.21,77.31,18078.0,69.7204,69.7745,69.6752,69.7655,18078.0
2022-09-20 15:45:00,77.33,77.37,77.27,77.33,40443.0,69.7835,69.8196,69.7294,69.7835,40443.0
2022-09-20 15:50:00,77.32,77.39,77.23,77.31,62725.0,69.7745,69.8377,69.6933,69.7655,62725.0
2022-09-20 15:55:00,77.32,77.36,77.17,77.22,130272.0,69.7745,69.8106,69.6391,69.6843,130272.0
2022-09-21 09:30:00,77.63,77.87,77.43,77.64,44522.0,70.0542,70.2708,69.8738,70.0633,44522.0
2022-09-21 09:35:00,77.66,77.81,77.64,77.67,9400.0,70.0813,70.2167,70.0633,70.0903,9400.0
2022-09-21 09:40:00,77.68,77.79,77.63,77.69,22981.0,70.0994,70.1986,70.0542,70.1084,22981.0
2022-09-21 09:45:00,77.71,78.0,77.71,77.92,14997.0,70.1264,70.3881,70.1264,70.3159,14997.0
2022-09-21 09:50:00,77.94,78.01,77.88,78.0,8514.0,70.334,70.3972,70.2798,70.3881,8514.0
2022-09-21 09:55:00,78.02,78.09,77.93,78.05,12571.0,70.4062,70.4694,70.325,70.4333,12571.0
2022-09-21 10:00:00,78.04,78.15,78.01,78.15,13738.0,70.4242,70.5235,70.3972,70.5235,13738.0
2022-09-21 10:05:00,78.17,78.22,78.06,78.13,11162.0,70.5415,70.5867,70.4423,70.5055,11162.0
2022-09-21 10:10:00,78.13,78.2,78.1,78.14,14844.0,70.5055,70.5686,70.4784,70.5145,14844.0
2022-09-21 10:15:00,78.13,78.14,78.01,78.01,13102.0,70.5055,70.5145,70.3972,70.3972,13102.0
2022-09-21 10:20:00,78.01,78.04,77.94,77.97,7439.0,70.3972,70.4242,70.334,70.3611,7439.0
2022-09-21 10:25:00,77.95,78.09,77.92,78.02,13017.0,70.343,70.4694,70.3159,70.4062,13017.0
2022-09-21 10:30:00,78.0,78.04,77.9,77.94,10482.0,70.3881,70.4242,70.2979,70.334,10482.0
2022-09-21 10:35:00,77.94,78.11,77.94,77.97,11743.0,70.334,70.4874,70.334,70.3611,11743.0
2022-09-21 10:40:00,77.94,77.97,77.82,77.88,10164.0,70.334,70.3611,70.2257,70.2798,10164.0
2022-09-21 10:45:00,77.86,77.91,77.83,77.85,11788.0,70.2618,70.3069,70.2347,70.2528,11788.0
2022-09-21 10:50:00,77.85,77.95,77.83,77.94,24852.0,70.2528,70.343,70.2347,70.334,24852.0
2022-09-21 10:55:00,77.95,77.95,77.84,77.85,17845.0,70.343,70.343,70.2438,70.2528,17845.0
2022-09-21 11:00:00,77.87,77.87,77.73,77.73,16057.0,70.2708,70.2708,70.1445,70.1445,16057.0
2022-09-21 11:05:00,77.7,77.72,77.65,77.71,10675.0,70.1174,70.1355,70.0723,70.1264,10675.0
2022-09-21 11:10:00,77.69,77.77,77.68,77.76,7443.0,70.1084,70.1806,70.0994,70.1716,7443.0
2022-09-21 11:15:00,77.73,77.74,77.61,77.65,9230.0,70.1445,70.1535,70.0362,70.0723,9230.0
2022-09-21 11:20:00,77.67,77.73,77.64,77.7,5070.0,70.0903,70.1445,70.0633,70.1174,5070.0
2022-09-21 11:25:00,77.69,77.73,77.58,77.62,9737.0,70.1084,70.1445,70.0091,70.0452,9737.0
2022-09-21 11:30:00,77.61,77.64,77.57,77.59,10369.0,70.0362,70.0633,70.0001,70.0181,10369.0
2022-09-21 11:35:00,77.59,77.72,77.59,77.71,8993.0,70.0181,70.1355,70.0181,70.1264,8993.0
2022-09-21 11:40:00,77.71,77.77,77.68,77.75,7130.0,70.1264,70.1806,70.0994,70.1625,7130.0
2022-09-21 11:45:00,77.74,77.75,77.68,77.7,7494.0,70.1535,70.1625,70.0994,70.1174,7494.0
2022-09-21 11:50:00,77.71,77.73,77.67,77.72,5299.0,70.1264,70.1445,70.0903,70.1355,5299.0
2022-09-21 11:55:00,77.71,77.75,77.69,77.7,6391.0,70.1264,70.1625,70.1084,70.1174,6391.0
2022-09-21 12:00:00,77.69,77.76,77.65,77.74,6351.0,70.1084,70.1716,70.0723,70.1535,6351.0
2022-09-21 12:05:00,77.78,77.86,77.78,77.82,12379.0,70.1896,70.2618,70.1896,70.2257,12379.0
2022-09-21 12:10:00,77.83,77.86,77.8,77.82,13815.0,70.2347,70.2618,70.2077,70.2257,13815.0
2022-09-21 12:15:00,77.84,77.9,77.82,77.9,4442.0,70.2438,70.2979,70.2257,70.2979,4442.0
2022-09-21 12:20:00,77.9,77.91,77.8,77.8,7271.0,70.2979,70.3069,70.2077,70.2077,7271.0
2022-09-21 12:25:00,77.8,77.86,77.79,77.86,5773.0,70.2077,70.2618,70.1986,70.2618,5773.0
2022-09-21 12:30:00,77.86,77.87,77.79,77.86,6428.0,70.2618,70.2708,70.1986,70.2618,6428.0
2022-09-21 12:35:00,77.85,77.87,77.74,77.77,5308.0,70.2528,70.2708,70.1535,70.1806,5308.0
2022-09-21 12:40:00,77.78,77.84,77.77,77.83,8655.0,70.1896,70.2438,70.1806,70.2347,8655.0
2022-09-21 12:45:00,77.82,77.82,77.77,77.8,7526.0,70.2257,70.2257,70.1806,70.2077,7526.0
2022-09-21 12:50:00,77.8,77.8,77.76,77.77,3875.0,70.2077,70.2077,70.1716,70.1806,3875.0
2022-09-21 12:55:00,77.78,77.82,77.76,77.77,7323.0,70.1896,70.2257,70.1716,70.1806,7323.0
2022-09-21 13:00:00,77.77,77.79,77.76,77.79,5691.0,70.1806,70.1986,70.1716,70.1986,5691.0
2022-09-21 13:05:00,77.79,77.86,77.79,77.83,4066.0,70.1986,70.2618,70.1986,70.2347,4066.0
2022-09-21 13:10:00,77.82,77.89,77.81,77.89,3436.0,70.2257,70.2889,70.2167,70.2889,3436.0
2022-09-21 13:15:00,77.88,77.88,77.79,77.8,6394.0,70.2798,70.2798,70.1986,70.2077,6394.0
2022-09-21 13:20:00,77.8,77.83,77.77,77.8,8467.0,70.2077,70.2347,70.1806,70.2077,8467.0
2022-09-21 13:25:00,77.8,77.81,77.74,77.75,5854.0,70.2077,70.2167,70.1535,70.1625,5854.0
2022-09-21 13:30:00,77.76,77.8,77.76,77.78,6147.0,70.1716,70.2077,70.1716,70.1896,6147.0
2022-09-21 13:35:00,77.75,77.8,77.69,77.8,12111.0,70.1625,70.2077,70.1084,70.2077,12111.0
2022-09-21 13:40:00,77.8,77.81,77.71,77.8,14260.0,70.2077,70.2167,70.1264,70.2077,14260.0
2022-09-21 13:45:00,77.79,77.81,77.65,77.67,10772.0,70.1986,70.2167,70.0723,70.0903,10772.0
2022-09-21 13:50:00,77.68,77.73,77.65,77.65,14445.0,70.0994,70.1445,70.0723,70.0723,14445.0
2022-09-21 13:55:00,77.65,77.67,77.58,77.62,16151.0,70.0723,70.0903,70.0091,70.0452,16151.0
2022-09-21 14:00:00,77.64,77.67,76.72,76.72,43977.0,70.0633,70.0903,69.2331,69.2331,43977.0
2022-09-21 14:05:00,76.69,77.25,76.61,77.25,14636.0,69.206,69.7113,69.1338,69.7113,14636.0
2022-09-21 14:10:00,77.24,77.29,76.85,76.86,23183.0,69.7023,69.7474,69.3504,69.3594,23183.0
2022-09-21 14:15:00,76.85,76.97,76.77,76.91,22472.0,69.3504,69.4587,69.2782,69.4045,22472.0
2022-09-21 14:20:00,76.96,76.98,76.83,76.91,18325.0,69.4496,69.4677,69.3323,69.4045,18325.0
2022-09-21 14:25:00,76.86,76.97,76.74,76.81,23394.0,69.3594,69.4587,69.2511,69.3143,23394.0
2022-09-21 14:30:00,76.75,77.16,76.6,77.09,42862.0,69.2601,69.6301,69.1248,69.5669,42862.0
2022-09-21 14:35:00,77.08,77.15,76.88,77.01,56885.0,69.5579,69.6211,69.3774,69.4948,56885.0
2022-09-21 14:40:00,77.01,77.56,76.91,77.56,31529.0,69.4948,69.9911,69.4045,69.9911,31529.0
2022-09-21 14:45:00,77.56,77.71,77.21,77.26,46232.0,69.9911,70.1264,69.6752,69.7204,46232.0
2022-09-21 14:50:00,77.28,77.46,77.11,77.42,31969.0,69.7384,69.9008,69.585,69.8647,31969.0
2022-09-21 14:55:00,77.46,77.51,77.31,77.41,26704.0,69.9008,69.946,69.7655,69.8557,26704.0
2022-09-21 15:00:00,77.4,77.48,77.21,77.36,30085.0,69.8467,69.9189,69.6752,69.8106,30085.0
2022-09-21 15:05:00,77.35,77.49,77.21,77.21,25979.0,69.8016,69.9279,69.6752,69.6752,25979.0
2022-09-21 15:10:00,77.2,77.21,76.66,77.16,44356.0,69.6662,69.6752,69.1789,69.6301,44356.0
2022-09-21 15:15:00,77.19,77.38,77.14,77.21,22941.0,69.6572,69.8286,69.6121,69.6752,22941.0
2022-09-21 15:20:00,77.17,77.17,76.94,77.03,18240.0,69.6391,69.6391,69.4316,69.5128,18240.0
2022-09-21 15:25:00,77.0,77.02,76.62,76.62,31340.0,69.4857,69.5038,69.1428,69.1428,31340.0
2022-09-21 15:30:00,76.62,76.79,76.44,76.74,42543.0,69.1428,69.2962,68.9804,69.2511,42543.0
2022-09-21 15:35:00,76.75,76.78,76.38,76.41,47222.0,69.2601,69.2872,68.9262,68.9533,47222.0
2022-09-21 15:40:00,76.38,76.47,76.29,76.32,31628.0,68.9262,69.0074,68.845,68.8721,31628.0
2022-09-21 15:45:00,76.32,76.45,76.27,76.36,54815.0,68.8721,68.9894,68.827,68.9082,54815.0
2022-09-21 15:50:00,76.34,76.48,76.26,76.32,93516.0,68.8901,69.0165,68.8179,68.8721,93516.0
2022-09-21 15:55:00,76.32,76.32,76.12,76.13,151248.0,68.8721,68.8721,68.6916,68.7006,151248.0
2022-09-22 09:30:00,76.13,76.14,75.67,75.67,110191.0,68.7006,68.7097,68.2855,68.2855,110191.0
2022-09-22 09:35:00,75.68,75.74,75.55,75.56,26093.0,68.2945,68.3487,68.1772,68.1863,26093.0
2022-09-22 09:40:00,75.59,75.79,75.58,75.61,28198.0,68.2133,68.3938,68.2043,68.2314,28198.0
2022-09-22 09:45:00,75.64,75.69,75.55,75.64,19166.0,68.2584,68.3036,68.1772,68.2584,19166.0
2022-09-22 09:50:00,75.64,75.83,75.63,75.71,21838.0,68.2584,68.4299,68.2494,68.3216,21838.0
2022-09-22 09:55:00,75.73,75.77,75.67,75.75,16257.0,68.3397,68.3758,68.2855,68.3577,16257.0
2022-09-22 10:00:00,75.8,75.88,75.7,75.73,33719.0,68.4028,68.475,68.3126,68.3397,33719.0
2022-09-22 10:05:00,75.72,75.96,75.7,75.92,23465.0,68.3306,68.5472,68.3126,68.5111,23465.0
2022-09-22 10:10:00,75.93,75.98,75.77,75.98,25633.0,68.5201,68.5653,68.3758,68.5653,25633.0
2022-09-22 10:15:00,75.99,76.03,75.91,75.94,21193.0,68.5743,68.6104,68.5021,68.5292,21193.0
2022-09-22 10:20:00,75.95,76.16,75.95,76.15,17061.0,68.5382,68.7277,68.5382,68.7187,17061.0
2022-09-22 10:25:00,76.14,76.16,76.07,76.09,39527.0,68.7097,68.7277,68.6465,68.6645,39527.0
2022-09-22 10:30:00,76.09,76.24,76.04,76.05,42917.0,68.6645,68.7999,68.6194,68.6284,42917.0
2022-09-22 10:35:00,76.06,76.06,75.88,76.02,23534.0,68.6375,68.6375,68.475,68.6014,23534.0
2022-09-22 10:40:00,76.0,76.04,75.89,75.89,18607.0,68.5833,68.6194,68.484,68.484,18607.0
2022-09-22 10:45:00,75.9,75.99,75.86,75.97,26370.0,68.4931,68.5743,68.457,68.5562,26370.0
2022-09-22 10:50:00,75.97,75.97,75.86,75.88,23673.0,68.5562,68.5562,68.457,68.475,23673.0
2022-09-22 10:55:00,75.86,75.95,75.83,75.86,15429.0,68.457,68.5382,68.4299,68.457,15429.0
2022-09-22 11:00:00,75.86,75.95,75.84,75.9,24184.0,68.457,68.5382,68.4389,68.4931,24184.0
2022-09-22 11:05:00,75.91,76.02,75.9,75.92,30779.0,68.5021,68.6014,68.4931,68.5111,30779.0
2022-09-22 11:10:00,75.87,75.88,75.79,75.86,19400.0,68.466,68.475,68.3938,68.457,19400.0
2022-09-22 11:15:00,75.86,75.87,75.75,75.76,19312.0,68.457,68.466,68.3577,68.3667,19312.0
2022-09-22 11:20:00,75.76,75.88,75.73,75.82,31910.0,68.3667,68.475,68.3397,68.4209,31910.0
2022-09-22 11:25:00,75.84,75.92,75.84,75.86,25553.0,68.4389,68.5111,68.4389,68.457,25553.0
2022-09-22 11:30:00,75.86,76.02,75.82,75.95,16983.0,68.457,68.6014,68.4209,68.5382,16983.0
2022-09-22 11:35:00,75.94,75.97,75.85,75.91,39622.0,68.5292,68.5562,68.448,68.5021,39622.0
2022-09-22 11:40:00,75.89,75.89,75.75,75.76,18738.0,68.484,68.484,68.3577,68.3667,18738.0
2022-09-22 11:45:00,75.75,75.99,75.73,75.99,21501.0,68.3577,68.5743,68.3397,68.5743,21501.0
2022-09-22 11:50:00,75.99,76.04,75.93,75.96,13120.0,68.5743,68.6194,68.5201,68.5472,13120.0
2022-09-22 11:55:00,75.95,75.95,75.83,75.88,15624.0,68.5382,68.5382,68.4299,68.475,15624.0
2022-09-22 12:00:00,75.86,76.0,75.85,75.98,14281.0,68.457,68.5833,68.448,68.5653,14281.0
2022-09-22 12:05:00,76.0,76.01,75.94,76.01,12090.0,68.5833,68.5923,68.5292,68.5923,12090.0
2022-09-22 12:10:00,76.01,76.03,75.94,75.99,8802.0,68.5923,68.6104,68.5292,68.5743,8802.0
2022-09-22 12:15:00,75.97,76.1,75.94,76.06,15765.0,68.5562,68.6736,68.5292,68.6375,15765.0
2022-09-22 12:20:00,76.06,76.23,76.02,76.22,17137.0,68.6375,68.7909,68.6014,68.7818,17137.0
2022-09-22 12:25:00,76.22,76.23,76.12,76.14,12124.0,68.7818,68.7909,68.6916,68.7097,12124.0
2022-09-22 12:30:00,76.13,76.16,76.08,76.09,15566.0,68.7006,68.7277,68.6555,68.6645,15566.0
2022-09-22 12:35:00,76.08,76.19,76.08,76.16,15291.0,68.6555,68.7548,68.6555,68.7277,15291.0
2022-09-22 12:40:00,76.15,76.16,76.08,76.11,12322.0,68.7187,68.7277,68.6555,68.6826,12322.0
2022-09-22 12:45:00,76.11,76.16,76.08,76.12,10055.0,68.6826,68.7277,68.6555,68.6916,10055.0
2022-09-22 12:50:00,76.11,76.28,76.11,76.25,22618.0,68.6826,68.836,68.6826,68.8089,22618.0
2022-09-22 12:55:00,76.26,76.3,76.22,76.23,6151.0,68.8179,68.854,68.7818,68.7909,6151.0
2022-09-22 13:00:00,76.23,76.32,76.23,76.3,8705.0,68.7909,68.8721,68.7909,68.854,8705.0
2022-09-22 13:05:00,76.3,76.31,76.23,76.23,7182.0,68.854,68.8631,68.7909,68.7909,7182.0
2022-09-22 13:10:00,76.24,76.24,76.06,76.07,18191.0,68.7999,68.7999,68.6375,68.6465,18191.0
2022-09-22 13:15:00,76.05,76.11,75.96,76.11,12665.0,68.6284,68.6826,68.5472,68.6826,12665.0
2022-09-22 13:20:00,76.12,76.12,76.07,76.11,9069.0,68.6916,68.6916,68.6465,68.6826,9069.0
2022-09-22 13:25:00,76.12,76.13,76.08,76.12,17574.0,68.6916,68.7006,68.6555,68.6916,17574.0
2022-09-22 13:30:00,76.1,76.11,76.03,76.06,19008.0,68.6736,68.6826,68.6104,68.6375,19008.0
2022-09-22 13:35:00,76.05,76.07,75.98,76.02,13469.0,68.6284,68.6465,68.5653,68.6014,13469.0
2022-09-22 13:40:00,76.01,76.09,76.01,76.01,7383.0,68.5923,68.6645,68.5923,68.5923,7383.0
2022-09-22 13:45:00,76.02,76.07,75.99,76.06,18313.0,68.6014,68.6465,68.5743,68.6375,18313.0
2022-09-22 13:50:00,76.05,76.12,76.03,76.09,7435.0,68.6284,68.6916,68.6104,68.6645,7435.0
2022-09-22 13:55:00,76.09,76.14,76.03,76.08,21141.0,68.6645,68.7097,68.6104,68.6555,21141.0
2022-09-22 14:00:00,76.07,76.14,76.07,76.11,7876.0,68.6465,68.7097,68.6465,68.6826,7876.0
2022-09-22 14:05:00,76.12,76.25,76.12,76.19,8824.0,68.6916,68.8089,68.6916,68.7548,8824.0
2022-09-22 14:10:00,76.2,76.33,76.2,76.32,21164.0,68.7638,68.8811,68.7638,68.8721,21164.0
2022-09-22 14:15:00,76.32,76.37,76.26,76.28,21338.0,68.8721,68.9172,68.8179,68.836,21338.0
2022-09-22 14:20:00,76.28,76.29,76.18,76.21,23581.0,68.836,68.845,68.7457,68.7728,23581.0
2022-09-22 14:25:00,76.2,76.27,76.16,76.24,28202.0,68.7638,68.827,68.7277,68.7999,28202.0
2022-09-22 14:30:00,76.25,76.33,76.23,76.33,33164.0,68.8089,68.8811,68.7909,68.8811,33164.0
2022-09-22 14:35:00,76.34,76.42,76.32,76.42,10201.0,68.8901,68.9623,68.8721,68.9623,10201.0
2022-09-22 14:40:00,76.41,76.41,76.26,76.3,15223.0,68.9533,68.9533,68.8179,68.854,15223.0
2022-09-22 14:45:00,76.28,76.28,76.18,76.23,9692.0,68.836,68.836,68.7457,68.7909,9692.0
2022-09-22 14:50:00,76.25,76.42,76.24,76.36,23651.0,68.8089,68.9623,68.7999,68.9082,23651.0
2022-09-22 14:55:00,76.35,76.41,76.33,76.34,7945.0,68.8992,68.9533,68.8811,68.8901,7945.0
2022-09-22 15:00:00,76.39,76.5,76.38,76.48,15496.0,68.9353,69.0345,68.9262,69.0165,15496.0
2022-09-22 15:05:00,76.48,76.53,76.4,76.42,16212.0,69.0165,69.0616,68.9443,68.9623,16212.0
2022-09-22 15:10:00,76.43,76.54,76.41,76.51,27078.0,68.9714,69.0706,68.9533,69.0435,27078.0
2022-09-22 15:15:00,76.51,76.51,76.23,76.23,16051.0,69.0435,69.0435,68.7909,68.7909,16051.0
2022-09-22 15:20:00,76.25,76.25,76.13,76.15,17717.0,68.8089,68.8089,68.7006,68.7187,17717.0
2022-09-22 15:25:00,76.13,76.17,76.08,76.17,21556.0,68.7006,68.7367,68.6555,68.7367,21556.0
2022-09-22 15:30:00,76.17,76.26,76.14,76.22,95659.0,68.7367,68.8179,68.7097,68.7818,95659.0
2022-09-22 15:35:00,76.22,76.35,76.2,76.23,32412.0,68.7818,68.8992,68.7638,68.7909,32412.0
2022-09-22 15:40:00,76.24,76.32,76.19,76.32,27738.0,68.7999,68.8721,68.7548,68.8721,27738.0
2022-09-22 15:45:00,76.32,76.42,76.3,76.39,50495.0,68.8721,68.9623,68.854,68.9353,50495.0
2022-09-22 15:50:00,76.38,76.43,76.19,76.21,72875.0,68.9262,68.9714,68.7548,68.7728,72875.0
2022-09-22 15:55:00,76.21,76.21,75.93,75.93,131300.0,68.7728,68.7728,68.5201,68.5201,131300.0
2022-09-23 09:30:00,75.3,75.49,74.9,75.01,94694.0,67.9516,68.1231,67.5907,67.6899,94694.0
2022-09-23 09:35:00,74.98,75.03,74.84,74.92,28868.0,67.6629,67.708,67.5365,67.6087,28868.0
2022-09-23 09:40:00,74.89,74.9,74.59,74.82,40820.0,67.5816,67.5907,67.3109,67.5185,40820.0
2022-09-23 09:45:00,74.81,75.07,74.72,74.98,27138.0,67.5094,67.7441,67.4282,67.6629,27138.0
2022-09-23 09:50:00,74.95,75.1,74.9,75.09,21368.0,67.6358,67.7711,67.5907,67.7621,21368.0
2022-09-23 09:55:00,75.1,75.29,75.07,75.23,48963.0,67.7711,67.9426,67.7441,67.8885,48963.0
2022-09-23 10:00:00,75.25,75.39,75.22,75.3,27749.0,67.9065,68.0328,67.8794,67.9516,27749.0
2022-09-23 10:05:00,75.3,75.47,75.3,75.42,16808.0,67.9516,68.105,67.9516,68.0599,16808.0
2022-09-23 10:10:00,75.46,75.52,75.42,75.45,10086.0,68.096,68.1502,68.0599,68.087,10086.0
2022-09-23 10:15:00,75.38,75.4,75.28,75.33,15526.0,68.0238,68.0419,67.9336,67.9787,15526.0
2022-09-23 10:20:00,75.37,75.42,75.29,75.29,14628.0,68.0148,68.0599,67.9426,67.9426,14628.0
2022-09-23 10:25:00,75.3,75.37,75.28,75.33,16679.0,67.9516,68.0148,67.9336,67.9787,16679.0
2022-09-23 10:30:00,75.3,75.31,75.17,75.21,21771.0,67.9516,67.9607,67.8343,67.8704,21771.0
2022-09-23 10:35:00,75.22,75.38,75.22,75.24,16360.0,67.8794,68.0238,67.8794,67.8975,16360.0
2022-09-23 10:40:00,75.22,75.24,75.06,75.07,14328.0,67.8794,67.8975,67.735,67.7441,14328.0
2022-09-23 10:45:00,75.06,75.09,75.0,75.01,24777.0,67.735,67.7621,67.6809,67.6899,24777.0
2022-09-23 10:50:00,75.01,75.01,74.83,74.96,23125.0,67.6899,67.6899,67.5275,67.6448,23125.0
2022-09-23 10:55:00,74.96,75.0,74.88,74.89,19638.0,67.6448,67.6809,67.5726,67.5816,19638.0
2022-09-23 11:00:00,74.9,75.02,74.88,74.97,11014.0,67.5907,67.699,67.5726,67.6538,11014.0
2022-09-23 11:05:00,74.96,75.0,74.92,74.94,9322.0,67.6448,67.6809,67.6087,67.6268,9322.0
2022-09-23 11:10:00,74.92,75.01,74.88,75.01,12887.0,67.6087,67.6899,67.5726,67.6899,12887.0
2022-09-23 11:15:00,75.01,75.14,74.97,75.12,23213.0,67.6899,67.8072,67.6538,67.7892,23213.0
2022-09-23 11:20:00,75.12,75.17,75.08,75.11,18027.0,67.7892,67.8343,67.7531,67.7802,18027.0
2022-09-23 11:25:00,75.1,75.11,74.99,75.01,13424.0,67.7711,67.7802,67.6719,67.6899,13424.0
2022-09-23 11:30:00,75.01,75.01,74.9,74.92,23831.0,67.6899,67.6899,67.5907,67.6087,23831.0
2022-09-23 11:35:00,74.92,74.92,74.85,74.88,16710.0,67.6087,67.6087,67.5455,67.5726,16710.0
2022-09-23 11:40:00,74.86,75.0,74.85,74.92,15013.0,67.5546,67.6809,67.5455,67.6087,15013.0
2022-09-23 11:45:00,74.9,74.91,74.77,74.78,20918.0,67.5907,67.5997,67.4733,67.4824,20918.0
2022-09-23 11:50:00,74.8,74.84,74.72,74.79,16832.0,67.5004,67.5365,67.4282,67.4914,16832.0
2022-09-23 11:55:00,74.81,74.85,74.79,74.82,3363.0,67.5094,67.5455,67.4914,67.5185,3363.0
2022-09-23 12:00:00,74.82,74.84,74.7,74.75,20646.0,67.5185,67.5365,67.4102,67.4553,20646.0
2022-09-23 12:05:00,74.75,74.81,74.66,74.68,16592.0,67.4553,67.5094,67.3741,67.3921,16592.0
2022-09-23 12:10:00,74.68,74.69,74.63,74.65,12148.0,67.3921,67.4012,67.347,67.3651,12148.0
2022-09-23 12:15:00,74.65,74.68,74.59,74.67,10111.0,67.3651,67.3921,67.3109,67.3831,10111.0
2022-09-23 12:20:00,74.66,74.76,74.65,74.67,26103.0,67.3741,67.4643,67.3651,67.3831,26103.0
2022-09-23 12:25:00,74.69,74.71,74.6,74.62,12284.0,67.4012,67.4192,67.3199,67.338,12284.0
2022-09-23 12:30:00,74.62,74.62,74.57,74.59,13126.0,67.338,67.338,67.2929,67.3109,13126.0
2022-09-23 12:35:00,74.58,74.68,74.56,74.64,16137.0,67.3019,67.3921,67.2838,67.356,16137.0
2022-09-23 12:40:00,74.64,74.69,74.56,74.67,67765.0,67.356,67.4012,67.2838,67.3831,67765.0
2022-09-23 12:45:00,74.66,74.79,74.64,74.76,10987.0,67.3741,67.4914,67.356,67.4643,10987.0
2022-09-23 12:50:00,74.77,74.89,74.75,74.88,11101.0,67.4733,67.5816,67.4553,67.5726,11101.0
2022-09-23 12:55:00,74.9,74.9,74.8,74.87,10390.0,67.5907,67.5907,67.5004,67.5636,10390.0
2022-09-23 13:00:00,74.86,74.94,74.78,74.9,14876.0,67.5546,67.6268,67.4824,67.5907,14876.0
2022-09-23 13:05:00,74.88,74.9,74.81,74.86,6084.0,67.5726,67.5907,67.5094,67.5546,6084.0
2022-09-23 13:10:00,74.84,74.9,74.83,74.87,16089.0,67.5365,67.5907,67.5275,67.5636,16089.0
2022-09-23 13:15:00,74.9,74.98,74.9,74.97,10625.0,67.5907,67.6629,67.5907,67.6538,10625.0
2022-09-23 13:20:00,74.96,75.01,74.91,74.99,16894.0,67.6448,67.6899,67.5997,67.6719,16894.0
2022-09-23 13:25:00,74.99,74.99,74.83,74.84,12181.0,67.6719,67.6719,67.5275,67.5365,12181.0
2022-09-23 13:30:00,74.84,74.97,74.82,74.95,8358.0,67.5365,67.6538,67.5185,67.6358,8358.0
2022-09-23 13:35:00,74.95,74.96,74.82,74.87,19155.0,67.6358,67.6448,67.5185,67.5636,19155.0
2022-09-23 13:40:00,74.87,74.91,74.75,74.77,74062.0,67.5636,67.5997,67.4553,67.4733,74062.0
2022-09-23 13:45:00,74.76,74.83,74.72,74.78,21993.0,67.4643,67.5275,67.4282,67.4824,21993.0
2022-09-23 13:50:00,74.78,74.88,74.78,74.87,9408.0,67.4824,67.5726,67.4824,67.5636,9408.0
2022-09-23 13:55:00,74.87,74.93,74.84,74.91,15650.0,67.5636,67.6177,67.5365,67.5997,15650.0
2022-09-23 14:00:00,74.92,74.99,74.86,74.97,17905.0,67.6087,67.6719,67.5546,67.6538,17905.0
2022-09-23 14:05:00,74.97,75.07,74.84,74.85,13947.0,67.6538,67.7441,67.5365,67.5455,13947.0
2022-09-23 14:10:00,74.84,74.89,74.62,74.64,10140.0,67.5365,67.5816,67.338,67.356,10140.0
2022-09-23 14:15:00,74.63,74.63,74.51,74.53,30474.0,67.347,67.347,67.2387,67.2568,30474.0
2022-09-23 14:20:00,74.55,74.7,74.52,74.66,13188.0,67.2748,67.4102,67.2477,67.3741,13188.0
2022-09-23 14:25:00,74.65,74.73,74.62,74.64,20658.0,67.3651,67.4373,67.338,67.356,20658.0
2022-09-23 14:30:00,74.62,74.63,74.5,74.61,17067.0,67.338,67.347,67.2297,67.329,17067.0
2022-09-23 14:35:00,74.61,74.62,74.49,74.58,16845.0,67.329,67.338,67.2207,67.3019,16845.0
2022-09-23 14:40:00,74.57,74.57,74.49,74.54,22532.0,67.2929,67.2929,67.2207,67.2658,22532.0
2022-09-23 14:45:00,74.54,74.54,74.41,74.45,9025.0,67.2658,67.2658,67.1485,67.1846,9025.0
2022-09-23 14:50:00,74.42,74.49,74.38,74.41,14386.0,67.1575,67.2207,67.1214,67.1485,14386.0
2022-09-23 14:55:00,74.38,74.38,74.27,74.31,12948.0,67.1214,67.1214,67.0221,67.0582,12948.0
2022-09-23 15:00:00,74.27,74.61,74.24,74.54,33099.0,67.0221,67.329,66.9951,67.2658,33099.0
2022-09-23 15:05:00,74.56,74.76,74.49,74.71,16947.0,67.2838,67.4643,67.2207,67.4192,16947.0
2022-09-23 15:10:00,74.71,74.78,74.65,74.75,74243.0,67.4192,67.4824,67.3651,67.4553,74243.0
2022-09-23 15:15:00,74.75,74.95,74.75,74.8,22382.0,67.4553,67.6358,67.4553,67.5004,22382.0
2022-09-23 15:20:00,74.8,74.87,74.72,74.8,18260.0,67.5004,67.5636,67.4282,67.5004,18260.0
2022-09-23 15:25:00,74.79,74.9,74.73,74.86,34415.0,67.4914,67.5907,67.4373,67.5546,34415.0
2022-09-23 15:30:00,74.85,74.93,74.81,74.84,65453.0,67.5455,67.6177,67.5094,67.5365,65453.0
2022-09-23 15:35:00,74.85,74.91,74.71,74.9,58566.0,67.5455,67.5997,67.4192,67.5907,58566.0
2022-09-23 15:40:00,74.9,75.03,74.85,75.01,109626.0,67.5907,67.708,67.5455,67.6899,109626.0
2022-09-23 15:45:00,75.01,75.04,74.91,74.93,46902.0,67.6899,67.717,67.5997,67.6177,46902.0
2022-09-23 15:50:00,74.94,74.98,74.84,74.96,99990.0,67.6268,67.6629,67.5365,67.6448,99990.0
2022-09-23 15:55:00,74.96,75.01,74.77,75.0,264248.0,67.6448,67.6899,67.4733,67.6809,264248.0
2022-09-26 09:30:00,74.94,74.95,74.49,74.49,65827.0,67.6268,67.6358,67.2207,67.2207,65827.0
2022-09-26 09:35:00,74.48,74.48,74.1,74.13,36136.0,67.2116,67.2116,66.8687,66.8958,36136.0
2022-09-26 09:40:00,74.13,74.4,74.11,74.23,48943.0,66.8958,67.1395,66.8778,66.986,48943.0
2022-09-26 09:45:00,74.24,74.27,74.1,74.14,36802.0,66.9951,67.0221,66.8687,66.9048,36802.0
2022-09-26 09:50:00,74.15,74.16,74.04,74.1,30605.0,66.9139,66.9229,66.8146,66.8687,30605.0
2022-09-26 09:55:00,74.1,74.13,73.91,74.05,84330.0,66.8687,66.8958,66.6973,66.8236,84330.0
2022-09-26 10:00:00,74.06,74.27,74.06,74.24,37743.0,66.8326,67.0221,66.8326,66.9951,37743.0
2022-09-26 10:05:00,74.25,74.32,74.17,74.22,29228.0,67.0041,67.0673,66.9319,66.977,29228.0
2022-09-26 10:10:00,74.22,74.25,74.03,74.21,48058.0,66.977,67.0041,66.8056,66.968,48058.0
2022-09-26 10:15:00,74.22,74.39,74.2,74.39,22245.0,66.977,67.1304,66.959,67.1304,22245.0
2022-09-26 10:20:00,74.39,74.47,74.3,74.44,45307.0,67.1304,67.2026,67.0492,67.1756,45307.0
2022-09-26 10:25:00,74.45,74.53,74.4,74.41,31500.0,67.1846,67.2568,67.1395,67.1485,31500.0
2022-09-26 10:30:00,74.4,74.4,74.17,74.25,19704.0,67.1395,67.1395,66.9319,67.0041,19704.0
2022-09-26 10:35:00,74.27,74.28,74.19,74.23,24329.0,67.0221,67.0312,66.9499,66.986,24329.0
2022-09-26 10:40:00,74.24,74.36,74.2,74.34,37634.0,66.9951,67.1034,66.959,67.0853,37634.0
2022-09-26 10:45:00,74.33,74.37,74.13,74.17,44398.0,67.0763,67.1124,66.8958,66.9319,44398.0
2022-09-26 10:50:00,74.18,74.3,74.16,74.3,29555.0,66.9409,67.0492,66.9229,67.0492,29555.0
2022-09-26 10:55:00,74.29,74.3,74.1,74.1,23575.0,67.0402,67.0492,66.8687,66.8687,23575.0
2022-09-26 11:00:00,74.08,74.21,74.05,74.17,38497.0,66.8507,66.968,66.8236,66.9319,38497.0
2022-09-26 11:05:00,74.16,74.16,74.01,74.04,34809.0,66.9229,66.9229,66.7875,66.8146,34809.0
2022-09-26 11:10:00,74.03,74.03,73.82,73.85,22414.0,66.8056,66.8056,66.6161,66.6431,22414.0
2022-09-26 11:15:00,73.87,73.89,73.75,73.75,24508.0,66.6612,66.6792,66.5529,66.5529,24508.0
2022-09-26 11:20:00,73.74,73.75,73.65,73.71,23917.0,66.5439,66.5529,66.4626,66.5168,23917.0
2022-09-26 11:25:00,73.69,73.7,73.61,73.65,26540.0,66.4987,66.5078,66.4265,66.4626,26540.0
2022-09-26 11:30:00,73.66,73.71,73.51,73.52,19924.0,66.4717,66.5168,66.3363,66.3453,19924.0
2022-09-26 11:35:00,73.51,73.58,73.44,73.45,22522.0,66.3363,66.3995,66.2731,66.2822,22522.0
2022-09-26 11:40:00,73.46,73.56,73.39,73.4,32129.0,66.2912,66.3814,66.228,66.237,32129.0
2022-09-26 11:45:00,73.4,73.54,73.37,73.52,22700.0,66.237,66.3634,66.21,66.3453,22700.0
2022-09-26 11:50:00,73.52,73.53,73.36,73.41,18364.0,66.3453,66.3544,66.2009,66.2461,18364.0
2022-09-26 11:55:00,73.41,73.56,73.41,73.54,23132.0,66.2461,66.3814,66.2461,66.3634,23132.0
2022-09-26 12:00:00,73.53,73.54,73.39,73.39,20033.0,66.3544,66.3634,66.228,66.228,20033.0
2022-09-26 12:05:00,73.39,73.42,73.33,73.37,21132.0,66.228,66.2551,66.1739,66.21,21132.0
2022-09-26 12:10:00,73.36,73.4,73.33,73.34,13907.0,66.2009,66.237,66.1739,66.1829,13907.0
2022-09-26 12:15:00,73.33,73.33,73.22,73.25,44495.0,66.1739,66.1739,66.0746,66.1017,44495.0
2022-09-26 12:20:00,73.24,73.24,73.01,73.02,24937.0,66.0927,66.0927,65.8851,65.8941,24937.0
2022-09-26 12:25:00,73.02,73.07,72.99,73.06,40699.0,65.8941,65.9392,65.8671,65.9302,40699.0
2022-09-26 12:30:00,73.05,73.06,72.88,72.89,21277.0,65.9212,65.9302,65.7678,65.7768,21277.0
2022-09-26 12:35:00,72.88,72.96,72.86,72.89,16358.0,65.7678,65.84,65.7497,65.7768,16358.0
2022-09-26 12:40:00,72.89,72.89,72.8,72.83,21298.0,65.7768,65.7768,65.6956,65.7227,21298.0
2022-09-26 12:45:00,72.83,73.03,72.83,73.01,17668.0,65.7227,65.9032,65.7227,65.8851,17668.0
2022-09-26 12:50:00,73.01,73.1,72.99,73.01,24290.0,65.8851,65.9663,65.8671,65.8851,24290.0
2022-09-26 12:55:00,73.02,73.05,72.92,72.92,24459.0,65.8941,65.9212,65.8039,65.8039,24459.0
2022-09-26 13:00:00,72.93,72.96,72.66,72.67,29192.0,65.8129,65.84,65.5693,65.5783,29192.0
2022-09-26 13:05:00,72.67,72.69,72.57,72.64,20857.0,65.5783,65.5963,65.488,65.5512,20857.0
2022-09-26 13:10:00,72.63,72.64,72.39,72.39,32456.0,65.5422,65.5512,65.3256,65.3256,32456.0
2022-09-26 13:15:00,72.39,72.52,72.37,72.41,21967.0,65.3256,65.4429,65.3076,65.3437,21967.0
2022-09-26 13:20:00,72.38,72.44,72.27,72.27,27718.0,65.3166,65.3707,65.2173,65.2173,27718.0
2022-09-26 13:25:00,72.29,72.37,72.21,72.36,25398.0,65.2354,65.3076,65.1632,65.2985,25398.0
2022-09-26 13:30:00,72.34,72.66,72.34,72.61,30178.0,65.2805,65.5693,65.2805,65.5241,30178.0
2022-09-26 13:35:00,72.6,72.68,72.52,72.52,53135.0,65.5151,65.5873,65.4429,65.4429,53135.0
2022-09-26 13:40:00,72.53,72.66,72.49,72.56,32208.0,65.4519,65.5693,65.4158,65.479,32208.0
2022-09-26 13:45:00,72.59,72.75,72.59,72.66,26608.0,65.5061,65.6505,65.5061,65.5693,26608.0
2022-09-26 13:50:00,72.67,72.77,72.62,72.71,11504.0,65.5783,65.6685,65.5332,65.6144,11504.0
2022-09-26 13:55:00,72.71,72.71,72.6,72.61,21194.0,65.6144,65.6144,65.5151,65.5241,21194.0
2022-09-26 14:00:00,72.59,72.88,72.59,72.82,19277.0,65.5061,65.7678,65.5061,65.7136,19277.0
2022-09-26 14:05:00,72.82,72.93,72.81,72.9,13109.0,65.7136,65.8129,65.7046,65.7858,13109.0
2022-09-26 14:10:00,72.89,72.99,72.85,72.99,20327.0,65.7768,65.8671,65.7407,65.8671,20327.0
2022-09-26 14:15:00,72.99,73.04,72.95,72.98,21706.0,65.8671,65.9122,65.831,65.858,21706.0
2022-09-26 14:20:00,72.96,72.99,72.9,72.91,10839.0,65.84,65.8671,65.7858,65.7949,10839.0
2022-09-26 14:25:00,72.9,72.9,72.72,72.72,11962.0,65.7858,65.7858,65.6234,65.6234,11962.0
2022-09-26 14:30:00,72.7,72.83,72.67,72.83,18156.0,65.6054,65.7227,65.5783,65.7227,18156.0
2022-09-26 14:35:00,72.83,72.83,72.73,72.8,15186.0,65.7227,65.7227,65.6324,65.6956,15186.0
2022-09-26 14:40:00,72.83,72.87,72.72,72.82,15508.0,65.7227,65.7588,65.6234,65.7136,15508.0
2022-09-26 14:45:00,72.81,73.04,72.78,73.0,27660.0,65.7046,65.9122,65.6775,65.8761,27660.0
2022-09-26 14:50:00,72.99,73.02,72.88,72.98,20031.0,65.8671,65.8941,65.7678,65.858,20031.0
2022-09-26 14:55:00,72.97,73.04,72.91,72.91,31321.0,65.849,65.9122,65.7949,65.7949,31321.0
2022-09-26 15:00:00,72.92,73.13,72.92,72.99,29871.0,65.8039,65.9934,65.8039,65.8671,29871.0
2022-09-26 15:05:00,72.99,73.18,72.96,73.18,26679.0,65.8671,66.0385,65.84,66.0385,26679.0
2022-09-26 15:10:00,73.18,73.18,73.01,73.06,34137.0,66.0385,66.0385,65.8851,65.9302,34137.0
2022-09-26 15:15:00,73.02,73.14,72.91,73.08,34259.0,65.8941,66.0024,65.7949,65.9483,34259.0
2022-09-26 15:20:00,73.08,73.1,72.89,72.91,37444.0,65.9483,65.9663,65.7768,65.7949,37444.0
2022-09-26 15:25:00,72.92,73.02,72.85,73.02,34089.0,65.8039,65.8941,65.7407,65.8941,34089.0
2022-09-26 15:30:00,73.02,73.06,72.89,73.01,33078.0,65.8941,65.9302,65.7768,65.8851,33078.0
2022-09-26 15:35:00,73.01,73.2,72.98,73.17,37006.0,65.8851,66.0566,65.858,66.0295,37006.0
2022-09-26 15:40:00,73.18,73.48,73.17,73.48,43296.0,66.0385,66.3092,66.0295,66.3092,43296.0
2022-09-26 15:45:00,73.47,73.54,73.36,73.53,50879.0,66.3002,66.3634,66.2009,66.3544,50879.0
2022-09-26 15:50:00,73.55,73.74,73.41,73.61,142856.0,66.3724,66.5439,66.2461,66.4265,142856.0
2022-09-26 15:55:00,73.6,73.61,73.1,73.17,313190.0,66.4175,66.4265,65.9663,66.0295,313190.0
2022-09-27 09:30:00,73.6,73.6,73.17,73.23,71276.0,66.4175,66.4175,66.0295,66.0836,71276.0
2022-09-27 09:35:00,73.28,73.46,73.26,73.37,29248.0,66.1288,66.2912,66.1107,66.21,29248.0
2022-09-27 09:40:00,73.37,73.46,73.3,73.42,79724.0,66.21,66.2912,66.1468,66.2551,79724.0
2022-09-27 09:45:00,73.43,73.47,73.24,73.25,27735.0,66.2641,66.3002,66.0927,66.1017,27735.0
2022-09-27 09:50:00,73.25,73.39,73.19,73.34,11402.0,66.1017,66.228,66.0475,66.1829,11402.0
2022-09-27 09:55:00,73.35,73.36,73.19,73.31,11864.0,66.1919,66.2009,66.0475,66.1558,11864.0
2022-09-27 10:00:00,73.32,73.32,72.87,72.98,46199.0,66.1649,66.1649,65.7588,65.858,46199.0
2022-09-27 10:05:00,72.97,72.97,72.61,72.61,34355.0,65.849,65.849,65.5241,65.5241,34355.0
2022-09-27 10:10:00,72.59,72.73,72.56,72.65,24603.0,65.5061,65.6324,65.479,65.5602,24603.0
2022-09-27 10:15:00,72.64,72.64,72.5,72.6,19528.0,65.5512,65.5512,65.4249,65.5151,19528.0
2022-09-27 10:20:00,72.6,72.83,72.54,72.78,20887.0,65.5151,65.7227,65.461,65.6775,20887.0
2022-09-27 10:25:00,72.8,72.85,72.57,72.57,29812.0,65.6956,65.7407,65.488,65.488,29812.0
2022-09-27 10:30:00,72.56,72.84,72.55,72.75,17976.0,65.479,65.7317,65.47,65.6505,17976.0
2022-09-27 10:35:00,72.76,73.02,72.75,72.96,22894.0,65.6595,65.8941,65.6505,65.84,22894.0
2022-09-27 10:40:00,72.98,73.02,72.86,72.94,43530.0,65.858,65.8941,65.7497,65.8219,43530.0
2022-09-27 10:45:00,72.92,73.1,72.87,73.05,19720.0,65.8039,65.9663,65.7588,65.9212,19720.0
2022-09-27 10:50:00,73.04,73.08,72.86,72.88,17323.0,65.9122,65.9483,65.7497,65.7678,17323.0
2022-09-27 10:55:00,72.85,72.9,72.71,72.71,14017.0,65.7407,65.7858,65.6144,65.6144,14017.0
2022-09-27 11:00:00,72.69,72.74,72.54,72.61,18590.0,65.5963,65.6415,65.461,65.5241,18590.0
2022-09-27 11:05:00,72.61,72.76,72.6,72.66,23799.0,65.5241,65.6595,65.5151,65.5693,23799.0
2022-09-27 11:10:00,72.68,72.75,72.63,72.7,21235.0,65.5873,65.6505,65.5422,65.6054,21235.0
2022-09-27 11:15:00,72.74,72.79,72.64,72.67,35401.0,65.6415,65.6866,65.5512,65.5783,35401.0
2022-09-27 11:20:00,72.67,72.68,72.28,72.29,40593.0,65.5783,65.5873,65.2263,65.2354,40593.0
2022-09-27 11:25:00,72.36,72.36,72.03,72.08,33338.0,65.2985,65.2985,65.0007,65.0459,33338.0
2022-09-27 11:30:00,72.08,72.23,72.05,72.19,19721.0,65.0459,65.1812,65.0188,65.1451,19721.0
2022-09-27 11:35:00,72.17,72.24,72.11,72.18,12773.0,65.1271,65.1902,65.0729,65.1361,12773.0
2022-09-27 11:40:00,72.17,72.3,72.16,72.19,12418.0,65.1271,65.2444,65.1181,65.1451,12418.0
2022-09-27 11:45:00,72.19,72.2,72.1,72.13,28967.0,65.1451,65.1541,65.0639,65.091,28967.0
2022-09-27 11:50:00,72.13,72.17,71.85,71.85,41491.0,65.091,65.1271,64.8383,64.8383,41491.0
2022-09-27 11:55:00,71.89,72.03,71.86,71.92,24005.0,64.8744,65.0007,64.8473,64.9015,24005.0
2022-09-27 12:00:00,71.93,71.95,71.82,71.92,17122.0,64.9105,64.9285,64.8112,64.9015,17122.0
2022-09-27 12:05:00,71.92,71.99,71.84,71.92,17871.0,64.9015,64.9646,64.8293,64.9015,17871.0
2022-09-27 12:10:00,71.89,71.9,71.75,71.86,27240.0,64.8744,64.8834,64.7481,64.8473,27240.0
2022-09-27 12:15:00,71.86,71.86,71.64,71.66,21411.0,64.8473,64.8473,64.6488,64.6668,21411.0
2022-09-27 12:20:00,71.64,71.75,71.61,71.66,11091.0,64.6488,64.7481,64.6217,64.6668,11091.0
2022-09-27 12:25:00,71.66,71.82,71.64,71.77,22696.0,64.6668,64.8112,64.6488,64.7661,22696.0
2022-09-27 12:30:00,71.76,71.88,71.75,71.84,13626.0,64.7571,64.8654,64.7481,64.8293,13626.0
2022-09-27 12:35:00,71.86,71.9,71.78,71.84,17987.0,64.8473,64.8834,64.7751,64.8293,17987.0
2022-09-27 12:40:00,71.83,71.96,71.81,71.91,36838.0,64.8203,64.9376,64.8022,64.8924,36838.0
2022-09-27 12:45:00,71.91,72.02,71.88,72.02,26709.0,64.8924,64.9917,64.8654,64.9917,26709.0
2022-09-27 12:50:00,71.99,72.02,71.79,72.02,27856.0,64.9646,64.9917,64.7842,64.9917,27856.0
2022-09-27 12:55:00,72.01,72.11,71.97,72.03,56433.0,64.9827,65.0729,64.9466,65.0007,56433.0
2022-09-27 13:00:00,72.02,72.04,71.79,71.8,32230.0,64.9917,65.0098,64.7842,64.7932,32230.0
2022-09-27 13:05:00,71.81,71.99,71.81,71.91,25236.0,64.8022,64.9646,64.8022,64.8924,25236.0
2022-09-27 13:10:00,71.92,71.92,71.81,71.88,66067.0,64.9015,64.9015,64.8022,64.8654,66067.0
2022-09-27 13:15:00,71.89,71.98,71.89,71.9,18672.0,64.8744,64.9556,64.8744,64.8834,18672.0
2022-09-27 13:20:00,71.91,71.92,71.78,71.8,27834.0,64.8924,64.9015,64.7751,64.7932,27834.0
2022-09-27 13:25:00,71.78,71.84,71.75,71.83,16307.0,64.7751,64.8293,64.7481,64.8203,16307.0
2022-09-27 13:30:00,71.79,71.84,71.71,71.81,41298.0,64.7842,64.8293,64.712,64.8022,41298.0
2022-09-27 13:35:00,71.79,71.79,71.61,71.68,44188.0,64.7842,64.7842,64.6217,64.6849,44188.0
2022-09-27 13:40:00,71.68,71.68,71.54,71.58,19935.0,64.6849,64.6849,64.5586,64.5947,19935.0
2022-09-27 13:45:00,71.59,71.66,71.56,71.58,18597.0,64.6037,64.6668,64.5766,64.5947,18597.0
2022-09-27 13:50:00,71.57,71.6,71.53,71.58,31186.0,64.5856,64.6127,64.5495,64.5947,31186.0
2022-09-27 13:55:00,71.56,71.61,71.46,71.61,30833.0,64.5766,64.6217,64.4864,64.6217,30833.0
2022-09-27 14:00:00,71.6,71.77,71.59,71.77,18062.0,64.6127,64.7661,64.6037,64.7661,18062.0
2022-09-27 14:05:00,71.73,71.74,71.64,71.72,23135.0,64.73,64.739,64.6488,64.721,23135.0
2022-09-27 14:10:00,71.7,71.73,71.59,71.59,22149.0,64.7029,64.73,64.6037,64.6037,22149.0
2022-09-27 14:15:00,71.6,71.76,71.56,71.73,16987.0,64.6127,64.7571,64.5766,64.73,16987.0
2022-09-27 14:20:00,71.73,71.84,71.72,71.84,16768.0,64.73,64.8293,64.721,64.8293,16768.0
2022-09-27 14:25:00,71.84,71.88,71.79,71.85,22541.0,64.8293,64.8654,64.7842,64.8383,22541.0
2022-09-27 14:30:00,71.84,71.88,71.79,71.87,19572.0,64.8293,64.8654,64.7842,64.8564,19572.0
2022-09-27 14:35:00,71.87,72.06,71.84,72.05,69132.0,64.8564,65.0278,64.8293,65.0188,69132.0
2022-09-27 14:40:00,72.05,72.08,72.01,72.01,16650.0,65.0188,65.0459,64.9827,64.9827,16650.0
2022-09-27 14:45:00,72.02,72.17,71.9,72.14,36430.0,64.9917,65.1271,64.8834,65.1,36430.0
2022-09-27 14:50:00,72.15,72.15,72.02,72.02,16484.0,65.109,65.109,64.9917,64.9917,16484.0
2022-09-27 14:55:00,72.0,72.08,71.99,72.03,18940.0,64.9737,65.0459,64.9646,65.0007,18940.0
2022-09-27 15:00:00,72.03,72.11,71.92,72.05,67526.0,65.0007,65.0729,64.9015,65.0188,67526.0
2022-09-27 15:05:00,72.05,72.07,71.97,72.05,53118.0,65.0188,65.0368,64.9466,65.0188,53118.0
2022-09-27 15:10:00,72.03,72.07,71.96,71.97,23336.0,65.0007,65.0368,64.9376,64.9466,23336.0
2022-09-27 15:15:00,71.97,72.06,71.83,72.06,35618.0,64.9466,65.0278,64.8203,65.0278,35618.0
2022-09-27 15:20:00,72.05,72.08,71.95,72.01,56321.0,65.0188,65.0459,64.9285,64.9827,56321.0
2022-09-27 15:25:00,72.01,72.04,71.95,72.0,35826.0,64.9827,65.0098,64.9285,64.9737,35826.0
2022-09-27 15:30:00,72.01,72.02,71.77,71.85,53150.0,64.9827,64.9917,64.7661,64.8383,53150.0
2022-09-27 15:35:00,71.83,71.86,71.72,71.76,59136.0,64.8203,64.8473,64.721,64.7571,59136.0
2022-09-27 15:40:00,71.75,71.89,71.7,71.88,52075.0,64.7481,64.8744,64.7029,64.8654,52075.0
2022-09-27 15:45:00,71.87,71.88,71.73,71.77,43136.0,64.8564,64.8654,64.73,64.7661,43136.0
2022-09-27 15:50:00,71.78,71.89,71.7,71.82,109282.0,64.7751,64.8744,64.7029,64.8112,109282.0
2022-09-27 15:55:00,71.81,71.88,71.66,71.74,219992.0,64.8022,64.8654,64.6668,64.739,219992.0
2022-09-28 09:30:00,72.6,72.72,71.96,72.14,84205.0,65.5151,65.6234,64.9376,65.1,84205.0
2022-09-28 09:35:00,72.17,72.21,71.7,71.7,29691.0,65.1271,65.1632,64.7029,64.7029,29691.0
2022-09-28 09:40:00,71.73,72.28,71.68,72.27,83373.0,64.73,65.2263,64.6849,65.2173,83373.0
2022-09-28 09:45:00,72.27,72.48,72.13,72.32,47364.0,65.2173,65.4068,65.091,65.2624,47364.0
2022-09-28 09:50:00,72.3,72.45,72.21,72.4,19595.0,65.2444,65.3798,65.1632,65.3346,19595.0
2022-09-28 09:55:00,72.43,72.53,72.43,72.47,18335.0,65.3617,65.4519,65.3617,65.3978,18335.0
2022-09-28 10:00:00,72.48,72.74,72.39,72.42,47995.0,65.4068,65.6415,65.3256,65.3527,47995.0
2022-09-28 10:05:00,72.42,72.54,72.38,72.39,33883.0,65.3527,65.461,65.3166,65.3256,33883.0
2022-09-28 10:10:00,72.43,72.45,72.3,72.38,17342.0,65.3617,65.3798,65.2444,65.3166,17342.0
2022-09-28 10:15:00,72.38,72.43,72.29,72.34,17912.0,65.3166,65.3617,65.2354,65.2805,17912.0
2022-09-28 10:20:00,72.35,72.49,72.33,72.44,19907.0,65.2895,65.4158,65.2715,65.3707,19907.0
2022-09-28 10:25:00,72.43,72.6,72.34,72.57,36798.0,65.3617,65.5151,65.2805,65.488,36798.0
2022-09-28 10:30:00,72.57,72.59,72.25,72.27,36914.0,65.488,65.5061,65.1993,65.2173,36914.0
2022-09-28 10:35:00,72.26,72.41,72.2,72.3,30592.0,65.2083,65.3437,65.1541,65.2444,30592.0
2022-09-28 10:40:00,72.3,72.56,72.27,72.47,22334.0,65.2444,65.479,65.2173,65.3978,22334.0
2022-09-28 10:45:00,72.46,72.63,72.45,72.56,18619.0,65.3888,65.5422,65.3798,65.479,18619.0
2022-09-28 10:50:00,72.56,72.6,72.45,72.55,14489.0,65.479,65.5151,65.3798,65.47,14489.0
2022-09-28 10:55:00,72.53,72.59,72.44,72.48,18314.0,65.4519,65.5061,65.3707,65.4068,18314.0
2022-09-28 11:00:00,72.44,72.53,72.39,72.45,15191.0,65.3707,65.4519,65.3256,65.3798,15191.0
2022-09-28 11:05:00,72.45,72.49,72.37,72.37,13478.0,65.3798,65.4158,65.3076,65.3076,13478.0
2022-09-28 11:10:00,72.38,72.48,72.38,72.42,19316.0,65.3166,65.4068,65.3166,65.3527,19316.0
2022-09-28 11:15:00,72.43,72.57,72.4,72.44,40695.0,65.3617,65.488,65.3346,65.3707,40695.0
2022-09-28 11:20:00,72.43,72.61,72.43,72.6,34209.0,65.3617,65.5241,65.3617,65.5151,34209.0
2022-09-28 11:25:00,72.6,72.66,72.54,72.55,28237.0,65.5151,65.5693,65.461,65.47,28237.0
2022-09-28 11:30:00,72.54,72.56,72.38,72.5,22534.0,65.461,65.479,65.3166,65.4249,22534.0
2022-09-28 11:35:00,72.5,72.53,72.2,72.2,16984.0,65.4249,65.4519,65.1541,65.1541,16984.0
2022-09-28 11:40:00,72.22,72.26,72.13,72.23,8290.0,65.1722,65.2083,65.091,65.1812,8290.0
2022-09-28 11:45:00,72.23,72.29,72.15,72.25,12363.0,65.1812,65.2354,65.109,65.1993,12363.0
2022-09-28 11:50:00,72.24,72.35,72.18,72.34,13959.0,65.1902,65.2895,65.1361,65.2805,13959.0
2022-09-28 11:55:00,72.35,72.42,72.34,72.42,13042.0,65.2895,65.3527,65.2805,65.3527,13042.0
2022-09-28 12:00:00,72.42,72.54,72.38,72.42,23968.0,65.3527,65.461,65.3166,65.3527,23968.0
2022-09-28 12:05:00,72.41,72.45,72.34,72.4,50966.0,65.3437,65.3798,65.2805,65.3346,50966.0
2022-09-28 12:10:00,72.39,72.56,72.36,72.55,36009.0,65.3256,65.479,65.2985,65.47,36009.0
2022-09-28 12:15:00,72.53,72.63,72.51,72.54,31538.0,65.4519,65.5422,65.4339,65.461,31538.0
2022-09-28 12:20:00,72.54,72.6,72.51,72.55,21434.0,65.461,65.5151,65.4339,65.47,21434.0
2022-09-28 12:25:00,72.56,72.6,72.43,72.43,20804.0,65.479,65.5151,65.3617,65.3617,20804.0
2022-09-28 12:30:00,72.41,72.52,72.41,72.5,33542.0,65.3437,65.4429,65.3437,65.4249,33542.0
2022-09-28 12:35:00,72.48,72.5,72.38,72.4,9906.0,65.4068,65.4249,65.3166,65.3346,9906.0
2022-09-28 12:40:00,72.4,72.55,72.37,72.55,44958.0,65.3346,65.47,65.3076,65.47,44958.0
2022-09-28 12:45:00,72.56,72.59,72.51,72.56,27771.0,65.479,65.5061,65.4339,65.479,27771.0
2022-09-28 12:50:00,72.56,72.62,72.5,72.61,24088.0,65.479,65.5332,65.4249,65.5241,24088.0
2022-09-28 12:55:00,72.6,72.67,72.6,72.62,21211.0,65.5151,65.5783,65.5151,65.5332,21211.0
2022-09-28 13:00:00,72.63,72.69,72.58,72.63,61219.0,65.5422,65.5963,65.4971,65.5422,61219.0
2022-09-28 13:05:00,72.65,72.77,72.61,72.77,19420.0,65.5602,65.6685,65.5241,65.6685,19420.0
2022-09-28 13:10:00,72.73,72.8,72.71,72.73,13826.0,65.6324,65.6956,65.6144,65.6324,13826.0
2022-09-28 13:15:00,72.74,72.79,72.71,72.73,19157.0,65.6415,65.6866,65.6144,65.6324,19157.0
2022-09-28 13:20:00,72.74,72.74,72.63,72.63,13897.0,65.6415,65.6415,65.5422,65.5422,13897.0
2022-09-28 13:25:00,72.61,72.62,72.56,72.58,10538.0,65.5241,65.5332,65.479,65.4971,10538.0
2022-09-28 13:30:00,72.56,72.56,72.47,72.47,15829.0,65.479,65.479,65.3978,65.3978,15829.0
2022-09-28 13:35:00,72.45,72.51,72.35,72.5,13747.0,65.3798,65.4339,65.2895,65.4249,13747.0
2022-09-28 13:40:00,72.48,72.54,72.45,72.51,13935.0,65.4068,65.461,65.3798,65.4339,13935.0
2022-09-28 13:45:00,72.5,72.55,72.39,72.46,21219.0,65.4249,65.47,65.3256,65.3888,21219.0
2022-09-28 13:50:00,72.45,72.46,72.37,72.43,14197.0,65.3798,65.3888,65.3076,65.3617,14197.0
2022-09-28 13:55:00,72.42,72.52,72.36,72.49,25526.0,65.3527,65.4429,65.2985,65.4158,25526.0
2022-09-28 14:00:00,72.51,72.51,72.4,72.43,12888.0,65.4339,65.4339,65.3346,65.3617,12888.0
2022-09-28 14:05:00,72.42,72.48,72.4,72.42,23223.0,65.3527,65.4068,65.3346,65.3527,23223.0
2022-09-28 14:10:00,72.4,72.41,72.34,72.4,17406.0,65.3346,65.3437,65.2805,65.3346,17406.0
2022-09-28 14:15:00,72.41,72.44,72.35,72.39,25387.0,65.3437,65.3707,65.2895,65.3256,25387.0
2022-09-28 14:20:00,72.39,72.46,72.34,72.34,14020.0,65.3256,65.3888,65.2805,65.2805,14020.0
2022-09-28 14:25:00,72.35,72.41,72.3,72.36,19719.0,65.2895,65.3437,65.2444,65.2985,19719.0
2022-09-28 14:30:00,72.35,72.51,72.35,72.51,21321.0,65.2895,65.4339,65.2895,65.4339,21321.0
2022-09-28 14:35:00,72.53,72.61,72.52,72.59,14052.0,65.4519,65.5241,65.4429,65.5061,14052.0
2022-09-28 14:40:00,72.59,72.59,72.46,72.55,16956.0,65.5061,65.5061,65.3888,65.47,16956.0
2022-09-28 14:45:00,72.56,72.58,72.49,72.57,18594.0,65.479,65.4971,65.4158,65.488,18594.0
2022-09-28 14:50:00,72.59,72.63,72.56,72.57,21737.0,65.5061,65.5422,65.479,65.488,21737.0
2022-09-28 14:55:00,72.56,72.58,72.48,72.48,17757.0,65.479,65.4971,65.4068,65.4068,17757.0
2022-09-28 15:00:00,72.47,72.63,72.46,72.6,23829.0,65.3978,65.5422,65.3888,65.5151,23829.0
2022-09-28 15:05:00,72.61,72.76,72.6,72.67,33859.0,65.5241,65.6595,65.5151,65.5783,33859.0
2022-09-28 15:10:00,72.65,72.77,72.64,72.73,29058.0,65.5602,65.6685,65.5512,65.6324,29058.0
2022-09-28 15:15:00,72.73,72.76,72.66,72.67,22117.0,65.6324,65.6595,65.5693,65.5783,22117.0
2022-09-28 15:20:00,72.67,72.68,72.57,72.59,24487.0,65.5783,65.5873,65.488,65.5061,24487.0
2022-09-28 15:25:00,72.59,72.68,72.54,72.61,37298.0,65.5061,65.5873,65.461,65.5241,37298.0
2022-09-28 15:30:00,72.61,72.77,72.59,72.74,60822.0,65.5241,65.6685,65.5061,65.6415,60822.0
2022-09-28 15:35:00,72.74,72.78,72.66,72.73,43734.0,65.6415,65.6775,65.5693,65.6324,43734.0
2022-09-28 15:40:00,72.73,72.87,72.73,72.85,50135.0,65.6324,65.7588,65.6324,65.7407,50135.0
2022-09-28 15:45:00,72.85,72.95,72.8,72.88,69299.0,65.7407,65.831,65.6956,65.7678,69299.0
2022-09-28 15:50:00,72.88,72.88,72.65,72.68,121068.0,65.7678,65.7678,65.5602,65.5873,121068.0
2022-09-28 15:55:00,72.69,72.75,72.48,72.5,197365.0,65.5963,65.6505,65.4068,65.4249,197365.0
2022-09-29 09:30:00,72.45,72.67,72.09,72.14,96231.0,65.3798,65.5783,65.0549,65.1,96231.0
2022-09-29 09:35:00,72.13,72.24,71.93,71.93,33296.0,65.091,65.1902,64.9105,64.9105,33296.0
2022-09-29 09:40:00,71.91,71.91,71.53,71.56,38169.0,64.8924,64.8924,64.5495,64.5766,38169.0
2022-09-29 09:45:00,71.53,71.53,71.39,71.39,28513.0,64.5495,64.5495,64.4232,64.4232,28513.0
2022-09-29 09:50:00,71.38,71.48,71.28,71.48,34453.0,64.4142,64.5044,64.3239,64.5044,34453.0
2022-09-29 09:55:00,71.44,71.46,71.21,71.25,21610.0,64.4683,64.4864,64.2608,64.2969,21610.0
2022-09-29 10:00:00,71.25,71.25,70.89,71.03,44923.0,64.2969,64.2969,63.972,64.0983,44923.0
2022-09-29 10:05:00,71.06,71.22,71.06,71.11,21381.0,64.1254,64.2698,64.1254,64.1705,21381.0
2022-09-29 10:10:00,71.1,71.16,70.84,70.89,68270.0,64.1615,64.2156,63.9269,63.972,68270.0
2022-09-29 10:15:00,70.9,71.05,70.82,70.91,21382.0,63.981,64.1164,63.9088,63.99,21382.0
2022-09-29 10:20:00,70.89,70.99,70.86,70.9,27625.0,63.972,64.0622,63.9449,63.981,27625.0
2022-09-29 10:25:00,70.91,70.97,70.84,70.86,20912.0,63.99,64.0442,63.9269,63.9449,20912.0
2022-09-29 10:30:00,70.86,70.95,70.74,70.86,20233.0,63.9449,64.0261,63.8366,63.9449,20233.0
2022-09-29 10:35:00,70.81,70.91,70.79,70.84,20859.0,63.8998,63.99,63.8817,63.9269,20859.0
2022-09-29 10:40:00,70.82,70.91,70.81,70.81,15581.0,63.9088,63.99,63.8998,63.8998,15581.0
2022-09-29 10:45:00,70.81,70.82,70.71,70.77,11911.0,63.8998,63.9088,63.8096,63.8637,11911.0
2022-09-29 10:50:00,70.79,70.95,70.79,70.83,15185.0,63.8817,64.0261,63.8817,63.9178,15185.0
2022-09-29 10:55:00,70.83,70.92,70.76,70.84,22859.0,63.9178,63.9991,63.8547,63.9269,22859.0
2022-09-29 11:00:00,70.83,70.98,70.8,70.83,13735.0,63.9178,64.0532,63.8908,63.9178,13735.0
2022-09-29 11:05:00,70.8,71.08,70.74,71.04,21330.0,63.8908,64.1434,63.8366,64.1074,21330.0
2022-09-29 11:10:00,71.02,71.07,70.87,70.9,18256.0,64.0893,64.1344,63.9539,63.981,18256.0
2022-09-29 11:15:00,70.91,70.95,70.82,70.88,20771.0,63.99,64.0261,63.9088,63.963,20771.0
2022-09-29 11:20:00,70.86,70.87,70.7,70.7,25298.0,63.9449,63.9539,63.8005,63.8005,25298.0
2022-09-29 11:25:00,70.7,70.77,70.61,70.7,28184.0,63.8005,63.8637,63.7193,63.8005,28184.0
2022-09-29 11:30:00,70.7,70.71,70.51,70.64,15666.0,63.8005,63.8096,63.6291,63.7464,15666.0
2022-09-29 11:35:00,70.62,70.62,70.47,70.49,20119.0,63.7283,63.7283,63.593,63.611,20119.0
2022-09-29 11:40:00,70.47,70.55,70.37,70.51,25868.0,63.593,63.6652,63.5027,63.6291,25868.0
2022-09-29 11:45:00,70.52,70.58,70.43,70.48,26489.0,63.6381,63.6922,63.5569,63.602,26489.0
2022-09-29 11:50:00,70.52,70.76,70.5,70.71,29785.0,63.6381,63.8547,63.62,63.8096,29785.0
2022-09-29 11:55:00,70.74,70.75,70.58,70.58,13987.0,63.8366,63.8457,63.6922,63.6922,13987.0
2022-09-29 12:00:00,70.57,70.58,70.51,70.58,7137.0,63.6832,63.6922,63.6291,63.6922,7137.0
2022-09-29 12:05:00,70.56,70.59,70.47,70.55,42354.0,63.6742,63.7013,63.593,63.6652,42354.0
2022-09-29 12:10:00,70.54,70.54,70.42,70.44,21001.0,63.6561,63.6561,63.5479,63.5659,21001.0
2022-09-29 12:15:00,70.47,70.47,70.29,70.32,12186.0,63.593,63.593,63.4305,63.4576,12186.0
2022-09-29 12:20:00,70.31,70.36,70.27,70.36,17734.0,63.4486,63.4937,63.4125,63.4937,17734.0
2022-09-29 12:25:00,70.34,70.34,70.18,70.19,11871.0,63.4757,63.4757,63.3313,63.3403,11871.0
2022-09-29 12:30:00,70.18,70.21,70.11,70.2,12519.0,63.3313,63.3583,63.2681,63.3493,12519.0
2022-09-29 12:35:00,70.19,70.19,70.06,70.17,14684.0,63.3403,63.3403,63.223,63.3223,14684.0
2022-09-29 12:40:00,70.16,70.19,70.05,70.18,12018.0,63.3132,63.3403,63.214,63.3313,12018.0
2022-09-29 12:45:00,70.19,70.25,70.15,70.17,19421.0,63.3403,63.3944,63.3042,63.3223,19421.0
2022-09-29 12:50:00,70.16,70.3,70.14,70.25,15800.0,63.3132,63.4396,63.2952,63.3944,15800.0
2022-09-29 12:55:00,70.28,70.31,70.17,70.18,24056.0,63.4215,63.4486,63.3223,63.3313,24056.0
2022-09-29 13:00:00,70.17,70.18,70.1,70.11,26431.0,63.3223,63.3313,63.2591,63.2681,26431.0
2022-09-29 13:05:00,70.1,70.12,70.03,70.06,17168.0,63.2591,63.2771,63.1959,63.223,17168.0
2022-09-29 13:10:00,70.05,70.06,70.01,70.04,31107.0,63.214,63.223,63.1779,63.2049,31107.0
2022-09-29 13:15:00,70.03,70.05,69.91,69.94,60322.0,63.1959,63.214,63.0876,63.1147,60322.0
2022-09-29 13:20:00,69.94,69.97,69.82,69.86,15538.0,63.1147,63.1418,63.0064,63.0425,15538.0
2022-09-29 13:25:00,69.85,70.01,69.83,69.95,20209.0,63.0335,63.1779,63.0154,63.1237,20209.0
2022-09-29 13:30:00,69.94,70.01,69.89,70.01,21306.0,63.1147,63.1779,63.0696,63.1779,21306.0
2022-09-29 13:35:00,69.99,70.04,69.92,69.94,14676.0,63.1598,63.2049,63.0966,63.1147,14676.0
2022-09-29 13:40:00,69.93,69.93,69.81,69.82,26870.0,63.1057,63.1057,62.9974,63.0064,26870.0
2022-09-29 13:45:00,69.81,69.85,69.77,69.78,15049.0,62.9974,63.0335,62.9613,62.9703,15049.0
2022-09-29 13:50:00,69.79,69.83,69.65,69.67,25249.0,62.9793,63.0154,62.853,62.871,25249.0
2022-09-29 13:55:00,69.67,69.74,69.65,69.73,16831.0,62.871,62.9342,62.853,62.9252,16831.0
2022-09-29 14:00:00,69.72,69.74,69.57,69.61,22144.0,62.9162,62.9342,62.7808,62.8169,22144.0
2022-09-29 14:05:00,69.57,69.66,69.56,69.57,33624.0,62.7808,62.862,62.7718,62.7808,33624.0
2022-09-29 14:10:00,69.57,69.63,69.44,69.52,30879.0,62.7808,62.8349,62.6635,62.7357,30879.0
2022-09-29 14:15:00,69.51,69.58,69.48,69.52,32812.0,62.7267,62.7898,62.6996,62.7357,32812.0
2022-09-29 14:20:00,69.52,69.55,69.49,69.5,19205.0,62.7357,62.7628,62.7086,62.7176,19205.0
2022-09-29 14:25:00,69.5,69.78,69.5,69.7,34064.0,62.7176,62.9703,62.7176,62.8981,34064.0
2022-09-29 14:30:00,69.73,69.82,69.64,69.64,20802.0,62.9252,63.0064,62.844,62.844,20802.0
2022-09-29 14:35:00,69.65,69.89,69.65,69.81,36524.0,62.853,63.0696,62.853,62.9974,36524.0
2022-09-29 14:40:00,69.82,69.88,69.74,69.74,30106.0,63.0064,63.0606,62.9342,62.9342,30106.0
2022-09-29 14:45:00,69.74,69.82,69.69,69.7,29941.0,62.9342,63.0064,62.8891,62.8981,29941.0
2022-09-29 14:50:00,69.69,69.72,69.53,69.58,47483.0,62.8891,62.9162,62.7447,62.7898,47483.0
2022-09-29 14:55:00,69.58,69.58,69.48,69.51,29672.0,62.7898,62.7898,62.6996,62.7267,29672.0
2022-09-29 15:00:00,69.5,69.57,69.45,69.47,35047.0,62.7176,62.7808,62.6725,62.6906,35047.0
2022-09-29 15:05:00,69.46,69.58,69.46,69.52,30161.0,62.6815,62.7898,62.6815,62.7357,30161.0
2022-09-29 15:10:00,69.52,69.74,69.51,69.74,37930.0,62.7357,62.9342,62.7267,62.9342,37930.0
2022-09-29 15:15:00,69.73,69.79,69.56,69.62,127397.0,62.9252,62.9793,62.7718,62.8259,127397.0
2022-09-29 15:20:00,69.6,69.63,69.52,69.58,44159.0,62.8079,62.8349,62.7357,62.7898,44159.0
2022-09-29 15:25:00,69.57,69.57,69.43,69.48,33231.0,62.7808,62.7808,62.6545,62.6996,33231.0
2022-09-29 15:30:00,69.48,69.73,69.45,69.66,57725.0,62.6996,62.9252,62.6725,62.862,57725.0
2022-09-29 15:35:00,69.65,69.79,69.57,69.66,63315.0,62.853,62.9793,62.7808,62.862,63315.0
2022-09-29 15:40:00,69.66,69.68,69.49,69.59,54710.0,62.862,62.8801,62.7086,62.7989,54710.0
2022-09-29 15:45:00,69.59,69.59,69.41,69.43,96615.0,62.7989,62.7989,62.6364,62.6545,96615.0
2022-09-29 15:50:00,69.44,69.54,69.3,69.42,151909.0,62.6635,62.7537,62.5372,62.6454,151909.0
2022-09-29 15:55:00,69.41,69.44,69.27,69.39,250615.0,62.6364,62.6635,62.5101,62.6184,250615.0
2022-09-30 09:30:00,69.79,70.1,69.4,69.49,97871.0,62.9793,63.2591,62.6274,62.7086,97871.0
2022-09-30 09:35:00,69.56,69.58,68.9,68.98,33879.0,62.7718,62.7898,62.1762,62.2484,33879.0
2022-09-30 09:40:00,68.98,69.26,68.89,69.11,24674.0,62.2484,62.5011,62.1672,62.3657,24674.0
2022-09-30 09:45:00,69.09,69.12,68.75,68.9,32565.0,62.3476,62.3747,62.0408,62.1762,32565.0
2022-09-30 09:50:00,68.9,69.33,68.87,69.32,36276.0,62.1762,62.5642,62.1491,62.5552,36276.0
2022-09-30 09:55:00,69.32,69.39,69.24,69.36,13619.0,62.5552,62.6184,62.483,62.5913,13619.0
2022-09-30 10:00:00,69.36,69.43,69.17,69.3,32328.0,62.5913,62.6545,62.4198,62.5372,32328.0
2022-09-30 10:05:00,69.28,69.38,69.18,69.23,31803.0,62.5191,62.6093,62.4289,62.474,31803.0
2022-09-30 10:10:00,69.22,69.25,68.99,69.07,74944.0,62.465,62.492,62.2574,62.3296,74944.0
2022-09-30 10:15:00,68.98,69.2,68.78,69.18,28047.0,62.2484,62.4469,62.0679,62.4289,28047.0
2022-09-30 10:20:00,69.19,69.22,69.1,69.15,25751.0,62.4379,62.465,62.3567,62.4018,25751.0
2022-09-30 10:25:00,69.13,69.25,68.91,69.07,33985.0,62.3837,62.492,62.1852,62.3296,33985.0
2022-09-30 10:30:00,69.08,69.3,69.07,69.18,32664.0,62.3386,62.5372,62.3296,62.4289,32664.0
2022-09-30 10:35:00,69.18,69.21,69.1,69.17,21244.0,62.4289,62.4559,62.3567,62.4198,21244.0
2022-09-30 10:40:00,69.18,69.24,69.13,69.2,28482.0,62.4289,62.483,62.3837,62.4469,28482.0
2022-09-30 10:45:00,69.15,69.17,69.02,69.05,23001.0,62.4018,62.4198,62.2845,62.3116,23001.0
2022-09-30 10:50:00,69.04,69.2,69.01,69.04,22782.0,62.3025,62.4469,62.2755,62.3025,22782.0
2022-09-30 10:55:00,69.03,69.05,68.75,68.81,29297.0,62.2935,62.3116,62.0408,62.095,29297.0
2022-09-30 11:00:00,68.78,69.05,68.7,69.02,18104.0,62.0679,62.3116,61.9957,62.2845,18104.0
2022-09-30 11:05:00,69.02,69.17,68.99,69.15,20955.0,62.2845,62.4198,62.2574,62.4018,20955.0
2022-09-30 11:10:00,69.13,69.19,69.07,69.1,19002.0,62.3837,62.4379,62.3296,62.3567,19002.0
2022-09-30 11:15:00,69.1,69.26,69.09,69.26,31666.0,62.3567,62.5011,62.3476,62.5011,31666.0
2022-09-30 11:20:00,69.26,69.38,69.25,69.33,43416.0,62.5011,62.6093,62.492,62.5642,43416.0
2022-09-30 11:25:00,69.33,69.45,69.23,69.24,26709.0,62.5642,62.6725,62.474,62.483,26709.0
2022-09-30 11:30:00,69.25,69.28,69.11,69.16,32520.0,62.492,62.5191,62.3657,62.4108,32520.0
2022-09-30 11:35:00,69.13,69.22,69.03,69.05,25409.0,62.3837,62.465,62.2935,62.3116,25409.0
2022-09-30 11:40:00,69.04,69.04,68.8,68.87,31884.0,62.3025,62.3025,62.0859,62.1491,31884.0
2022-09-30 11:45:00,68.85,68.88,68.6,68.64,59156.0,62.1311,62.1581,61.9055,61.9416,59156.0
2022-09-30 11:50:00,68.61,68.62,68.46,68.5,26766.0,61.9145,61.9235,61.7791,61.8152,26766.0
2022-09-30 11:55:00,68.46,68.62,68.46,68.6,19086.0,61.7791,61.9235,61.7791,61.9055,19086.0
2022-09-30 12:00:00,68.6,68.63,68.48,68.53,25547.0,61.9055,61.9325,61.7972,61.8423,25547.0
2022-09-30 12:05:00,68.52,68.57,68.41,68.49,39852.0,61.8333,61.8784,61.734,61.8062,39852.0
2022-09-30 12:10:00,68.49,68.56,68.49,68.53,20453.0,61.8062,61.8694,61.8062,61.8423,20453.0
2022-09-30 12:15:00,68.5,68.57,68.46,68.54,29230.0,61.8152,61.8784,61.7791,61.8513,29230.0
2022-09-30 12:20:00,68.57,68.77,68.51,68.74,25195.0,61.8784,62.0589,61.8242,62.0318,25195.0
2022-09-30 12:25:00,68.72,68.72,68.62,68.65,12045.0,62.0138,62.0138,61.9235,61.9506,12045.0
2022-09-30 12:30:00,68.66,68.71,68.61,68.67,40309.0,61.9596,62.0047,61.9145,61.9686,40309.0
2022-09-30 12:35:00,68.66,68.69,68.57,68.68,51224.0,61.9596,61.9867,61.8784,61.9777,51224.0
2022-09-30 12:40:00,68.68,68.78,68.65,68.78,98903.0,61.9777,62.0679,61.9506,62.0679,98903.0
2022-09-30 12:45:00,68.77,68.81,68.66,68.68,97646.0,62.0589,62.095,61.9596,61.9777,97646.0
2022-09-30 12:50:00,68.68,68.68,68.6,68.62,39219.0,61.9777,61.9777,61.9055,61.9235,39219.0
2022-09-30 12:55:00,68.63,68.75,68.6,68.69,63171.0,61.9325,62.0408,61.9055,61.9867,63171.0
2022-09-30 13:00:00,68.67,68.68,68.54,68.58,19827.0,61.9686,61.9777,61.8513,61.8874,19827.0
2022-09-30 13:05:00,68.55,68.7,68.54,68.66,13188.0,61.8603,61.9957,61.8513,61.9596,13188.0
2022-09-30 13:10:00,68.67,68.74,68.63,68.64,18594.0,61.9686,62.0318,61.9325,61.9416,18594.0
2022-09-30 13:15:00,68.63,68.7,68.6,68.65,16140.0,61.9325,61.9957,61.9055,61.9506,16140.0
2022-09-30 13:20:00,68.65,68.71,68.62,68.65,32087.0,61.9506,62.0047,61.9235,61.9506,32087.0
2022-09-30 13:25:00,68.66,68.72,68.62,68.69,39719.0,61.9596,62.0138,61.9235,61.9867,39719.0
2022-09-30 13:30:00,68.68,68.87,68.68,68.74,57891.0,61.9777,62.1491,61.9777,62.0318,57891.0
2022-09-30 13:35:00,68.74,68.76,68.65,68.74,13120.0,62.0318,62.0499,61.9506,62.0318,13120.0
2022-09-30 13:40:00,68.74,68.75,68.68,68.73,14882.0,62.0318,62.0408,61.9777,62.0228,14882.0
2022-09-30 13:45:00,68.71,68.71,68.59,68.59,10461.0,62.0047,62.0047,61.8964,61.8964,10461.0
2022-09-30 13:50:00,68.6,68.74,68.57,68.66,45816.0,61.9055,62.0318,61.8784,61.9596,45816.0
2022-09-30 13:55:00,68.65,68.79,68.65,68.78,44768.0,61.9506,62.0769,61.9506,62.0679,44768.0
2022-09-30 14:00:00,68.77,68.83,68.69,68.7,21306.0,62.0589,62.113,61.9867,61.9957,21306.0
2022-09-30 14:05:00,68.71,68.74,68.59,68.7,27009.0,62.0047,62.0318,61.8964,61.9957,27009.0
2022-09-30 14:10:00,68.7,68.75,68.62,68.68,27807.0,61.9957,62.0408,61.9235,61.9777,27807.0
2022-09-30 14:15:00,68.68,68.8,68.68,68.69,27496.0,61.9777,62.0859,61.9777,61.9867,27496.0
2022-09-30 14:20:00,68.68,68.75,68.56,68.61,18347.0,61.9777,62.0408,61.8694,61.9145,18347.0
2022-09-30 14:25:00,68.61,68.63,68.46,68.5,36290.0,61.9145,61.9325,61.7791,61.8152,36290.0
2022-09-30 14:30:00,68.49,68.56,68.42,68.56,55207.0,61.8062,61.8694,61.743,61.8694,55207.0
2022-09-30 14:35:00,68.55,68.55,68.45,68.48,19431.0,61.8603,61.8603,61.7701,61.7972,19431.0
2022-09-30 14:40:00,68.49,68.5,68.28,68.41,41928.0,61.8062,61.8152,61.6167,61.734,41928.0
2022-09-30 14:45:00,68.41,68.41,68.21,68.34,46830.0,61.734,61.734,61.5535,61.6708,46830.0
2022-09-30 14:50:00,68.35,68.37,68.27,68.36,32630.0,61.6799,61.6979,61.6077,61.6889,32630.0
2022-09-30 14:55:00,68.34,68.36,68.21,68.21,45975.0,61.6708,61.6889,61.5535,61.5535,45975.0
2022-09-30 15:00:00,68.21,68.43,68.19,68.34,22338.0,61.5535,61.7521,61.5355,61.6708,22338.0
2022-09-30 15:05:00,68.33,68.49,68.32,68.37,31496.0,61.6618,61.8062,61.6528,61.6979,31496.0
2022-09-30 15:10:00,68.38,68.54,68.27,68.36,27275.0,61.7069,61.8513,61.6077,61.6889,27275.0
2022-09-30 15:15:00,68.33,68.49,68.25,68.4,23366.0,61.6618,61.8062,61.5896,61.725,23366.0
2022-09-30 15:20:00,68.42,68.49,68.34,68.4,26074.0,61.743,61.8062,61.6708,61.725,26074.0
2022-09-30 15:25:00,68.42,68.57,68.32,68.57,40416.0,61.743,61.8784,61.6528,61.8784,40416.0
2022-09-30 15:30:00,68.59,68.69,68.39,68.47,39735.0,61.8964,61.9867,61.716,61.7882,39735.0
2022-09-30 15:35:00,68.47,68.58,68.42,68.51,40556.0,61.7882,61.8874,61.743,61.8242,40556.0
2022-09-30 15:40:00,68.48,68.57,68.45,68.55,47299.0,61.7972,61.8784,61.7701,61.8603,47299.0
2022-09-30 15:45:00,68.55,68.57,68.43,68.54,110061.0,61.8603,61.8784,61.7521,61.8513,110061.0
2022-09-30 15:50:00,68.51,68.6,68.06,68.13,269244.0,61.8242,61.9055,61.4182,61.4813,269244.0
2022-09-30 15:55:00,68.13,68.13,67.85,68.06,789704.0,61.4813,61.4813,61.2287,61.4182,789704.0
2022-10-03 09:30:00,69.27,69.38,68.76,69.09,113776.0,62.5101,62.6093,62.0499,62.3476,113776.0
2022-10-03 09:35:00,69.09,69.15,68.81,68.97,26909.0,62.3476,62.4018,62.095,62.2394,26909.0
2022-10-03 09:40:00,68.94,69.0,68.66,68.81,56729.0,62.2123,62.2664,61.9596,62.095,56729.0
2022-10-03 09:45:00,68.82,68.98,68.69,68.97,31883.0,62.104,62.2484,61.9867,62.2394,31883.0
2022-10-03 09:50:00,68.97,68.97,68.52,68.59,20670.0,62.2394,62.2394,61.8333,61.8964,20670.0
2022-10-03 09:55:00,68.61,69.06,68.61,69.03,17345.0,61.9145,62.3206,61.9145,62.2935,17345.0
2022-10-03 10:00:00,69.04,69.38,69.03,69.28,39303.0,62.3025,62.6093,62.2935,62.5191,39303.0
2022-10-03 10:05:00,69.3,69.88,69.28,69.88,60958.0,62.5372,63.0606,62.5191,63.0606,60958.0
2022-10-03 10:10:00,69.87,69.93,69.68,69.86,53403.0,63.0515,63.1057,62.8801,63.0425,53403.0
2022-10-03 10:15:00,69.87,70.12,69.83,70.08,34782.0,63.0515,63.2771,63.0154,63.241,34782.0
2022-10-03 10:20:00,70.11,70.28,69.99,70.11,22430.0,63.2681,63.4215,63.1598,63.2681,22430.0
2022-10-03 10:25:00,70.09,70.13,69.88,69.9,20616.0,63.2501,63.2862,63.0606,63.0786,20616.0
2022-10-03 10:30:00,69.91,69.93,69.73,69.83,19724.0,63.0876,63.1057,62.9252,63.0154,19724.0
2022-10-03 10:35:00,69.82,69.9,69.72,69.79,39069.0,63.0064,63.0786,62.9162,62.9793,39069.0
2022-10-03 10:40:00,69.77,69.95,69.75,69.89,40347.0,62.9613,63.1237,62.9432,63.0696,40347.0
2022-10-03 10:45:00,69.9,70.11,69.9,70.09,34118.0,63.0786,63.2681,63.0786,63.2501,34118.0
2022-10-03 10:50:00,70.1,70.18,70.02,70.09,39186.0,63.2591,63.3313,63.1869,63.2501,39186.0
2022-10-03 10:55:00,70.08,70.17,70.04,70.06,27630.0,63.241,63.3223,63.2049,63.223,27630.0
2022-10-03 11:00:00,70.05,70.18,69.99,69.99,33775.0,63.214,63.3313,63.1598,63.1598,33775.0
2022-10-03 11:05:00,69.98,70.05,69.89,70.03,34779.0,63.1508,63.214,63.0696,63.1959,34779.0
2022-10-03 11:10:00,70.04,70.12,69.98,70.12,51984.0,63.2049,63.2771,63.1508,63.2771,51984.0
2022-10-03 11:15:00,70.12,70.23,70.08,70.09,22513.0,63.2771,63.3764,63.241,63.2501,22513.0
2022-10-03 11:20:00,70.06,70.15,70.02,70.12,20865.0,63.223,63.3042,63.1869,63.2771,20865.0
2022-10-03 11:25:00,70.09,70.09,69.96,69.99,22137.0,63.2501,63.2501,63.1327,63.1598,22137.0
2022-10-03 11:30:00,69.98,70.1,69.95,69.98,13401.0,63.1508,63.2591,63.1237,63.1508,13401.0
2022-10-03 11:35:00,70.0,70.01,69.76,69.86,34325.0,63.1688,63.1779,62.9523,63.0425,34325.0
2022-10-03 11:40:00,69.88,69.96,69.81,69.81,29033.0,63.0606,63.1327,62.9974,62.9974,29033.0
2022-10-03 11:45:00,69.79,69.84,69.7,69.81,12790.0,62.9793,63.0245,62.8981,62.9974,12790.0
2022-10-03 11:50:00,69.81,69.83,69.73,69.74,17592.0,62.9974,63.0154,62.9252,62.9342,17592.0
2022-10-03 11:55:00,69.72,69.75,69.6,69.69,31365.0,62.9162,62.9432,62.8079,62.8891,31365.0
2022-10-03 12:00:00,69.67,69.75,69.6,69.66,26326.0,62.871,62.9432,62.8079,62.862,26326.0
2022-10-03 12:05:00,69.66,69.74,69.65,69.68,30613.0,62.862,62.9342,62.853,62.8801,30613.0
2022-10-03 12:10:00,69.68,69.82,69.65,69.67,20522.0,62.8801,63.0064,62.853,62.871,20522.0
2022-10-03 12:15:00,69.69,69.77,69.64,69.68,17235.0,62.8891,62.9613,62.844,62.8801,17235.0
2022-10-03 12:20:00,69.69,69.77,69.65,69.77,21140.0,62.8891,62.9613,62.853,62.9613,21140.0
2022-10-03 12:25:00,69.76,69.78,69.55,69.58,19869.0,62.9523,62.9703,62.7628,62.7898,19869.0
2022-10-03 12:30:00,69.58,69.66,69.52,69.66,11949.0,62.7898,62.862,62.7357,62.862,11949.0
2022-10-03 12:35:00,69.66,69.73,69.59,69.7,16398.0,62.862,62.9252,62.7989,62.8981,16398.0
2022-10-03 12:40:00,69.72,69.72,69.66,69.72,7532.0,62.9162,62.9162,62.862,62.9162,7532.0
2022-10-03 12:45:00,69.76,69.8,69.7,69.8,14288.0,62.9523,62.9884,62.8981,62.9884,14288.0
2022-10-03 12:50:00,69.82,69.88,69.72,69.77,30992.0,63.0064,63.0606,62.9162,62.9613,30992.0
2022-10-03 12:55:00,69.75,69.83,69.71,69.79,14287.0,62.9432,63.0154,62.9071,62.9793,14287.0
2022-10-03 13:00:00,69.86,69.86,69.76,69.83,8706.0,63.0425,63.0425,62.9523,63.0154,8706.0
2022-10-03 13:05:00,69.83,69.93,69.79,69.93,13888.0,63.0154,63.1057,62.9793,63.1057,13888.0
2022-10-03 13:10:00,69.93,69.99,69.88,69.97,19149.0,63.1057,63.1598,63.0606,63.1418,19149.0
2022-10-03 13:15:00,69.99,70.0,69.95,69.95,13023.0,63.1598,63.1688,63.1237,63.1237,13023.0
2022-10-03 13:20:00,69.95,70.14,69.95,70.06,14698.0,63.1237,63.2952,63.1237,63.223,14698.0
2022-10-03 13:25:00,70.05,70.07,69.91,69.92,20461.0,63.214,63.232,63.0876,63.0966,20461.0
2022-10-03 13:30:00,69.94,70.02,69.94,70.01,16306.0,63.1147,63.1869,63.1147,63.1779,16306.0
2022-10-03 13:35:00,70.01,70.03,69.92,69.97,19786.0,63.1779,63.1959,63.0966,63.1418,19786.0
2022-10-03 13:40:00,70.01,70.01,69.87,69.88,9620.0,63.1779,63.1779,63.0515,63.0606,9620.0
2022-10-03 13:45:00,69.91,69.95,69.9,69.95,22624.0,63.0876,63.1237,63.0786,63.1237,22624.0
2022-10-03 13:50:00,69.93,69.98,69.84,69.85,11904.0,63.1057,63.1508,63.0245,63.0335,11904.0
2022-10-03 13:55:00,69.86,69.88,69.8,69.86,10558.0,63.0425,63.0606,62.9884,63.0425,10558.0
2022-10-03 14:00:00,69.87,69.98,69.87,69.96,18008.0,63.0515,63.1508,63.0515,63.1327,18008.0
2022-10-03 14:05:00,69.97,70.07,69.97,70.01,14808.0,63.1418,63.232,63.1418,63.1779,14808.0
2022-10-03 14:10:00,70.01,70.04,69.92,70.02,14750.0,63.1779,63.2049,63.0966,63.1869,14750.0
2022-10-03 14:15:00,70.01,70.02,69.96,69.97,24752.0,63.1779,63.1869,63.1327,63.1418,24752.0
2022-10-03 14:20:00,69.97,69.97,69.88,69.9,19139.0,63.1418,63.1418,63.0606,63.0786,19139.0
2022-10-03 14:25:00,69.89,69.96,69.85,69.96,34607.0,63.0696,63.1327,63.0335,63.1327,34607.0
2022-10-03 14:30:00,69.94,69.97,69.79,69.8,22237.0,63.1147,63.1418,62.9793,62.9884,22237.0
2022-10-03 14:35:00,69.79,69.93,69.77,69.87,14595.0,62.9793,63.1057,62.9613,63.0515,14595.0
2022-10-03 14:40:00,69.87,69.92,69.85,69.89,29952.0,63.0515,63.0966,63.0335,63.0696,29952.0
2022-10-03 14:45:00,69.89,69.89,69.82,69.87,29306.0,63.0696,63.0696,63.0064,63.0515,29306.0
2022-10-03 14:50:00,69.89,69.95,69.87,69.91,23288.0,63.0696,63.1237,63.0515,63.0876,23288.0
2022-10-03 14:55:00,69.91,69.92,69.82,69.85,24466.0,63.0876,63.0966,63.0064,63.0335,24466.0
2022-10-03 15:00:00,69.79,69.82,69.71,69.73,19003.0,62.9793,63.0064,62.9071,62.9252,19003.0
2022-10-03 15:05:00,69.73,69.76,69.68,69.71,21736.0,62.9252,62.9523,62.8801,62.9071,21736.0
2022-10-03 15:10:00,69.72,69.76,69.67,69.71,26875.0,62.9162,62.9523,62.871,62.9071,26875.0
2022-10-03 15:15:00,69.71,69.86,69.64,69.86,32480.0,62.9071,63.0425,62.844,63.0425,32480.0
2022-10-03 15:20:00,69.85,69.91,69.8,69.84,23672.0,63.0335,63.0876,62.9884,63.0245,23672.0
2022-10-03 15:25:00,69.84,69.94,69.83,69.9,25793.0,63.0245,63.1147,63.0154,63.0786,25793.0
2022-10-03 15:30:00,69.9,69.94,69.82,69.92,38519.0,63.0786,63.1147,63.0064,63.0966,38519.0
2022-10-03 15:35:00,69.92,69.99,69.81,69.86,33466.0,63.0966,63.1598,62.9974,63.0425,33466.0
2022-10-03 15:40:00,69.85,69.9,69.75,69.81,46907.0,63.0335,63.0786,62.9432,62.9974,46907.0
2022-10-03 15:45:00,69.81,69.83,69.67,69.77,51340.0,62.9974,63.0154,62.871,62.9613,51340.0
2022-10-03 15:50:00,69.77,69.8,69.65,69.72,128985.0,62.9613,62.9884,62.853,62.9162,128985.0
2022-10-03 15:55:00,69.71,69.75,69.6,69.75,242542.0,62.9071,62.9432,62.8079,62.9432,242542.0
2022-10-04 09:30:00,69.86,70.0,69.33,69.94,112589.0,63.0425,63.1688,62.5642,63.1147,112589.0
2022-10-04 09:35:00,69.88,70.39,69.88,70.39,64398.0,63.0606,63.5208,63.0606,63.5208,64398.0
2022-10-04 09:40:00,70.39,70.58,70.38,70.57,99680.0,63.5208,63.6922,63.5118,63.6832,99680.0
2022-10-04 09:45:00,70.51,71.0,70.43,70.98,63318.0,63.6291,64.0713,63.5569,64.0532,63318.0
2022-10-04 09:50:00,71.0,71.0,70.58,70.67,32548.0,64.0713,64.0713,63.6922,63.7735,32548.0
2022-10-04 09:55:00,70.7,70.95,70.63,70.89,42655.0,63.8005,64.0261,63.7374,63.972,42655.0
2022-10-04 10:00:00,70.88,71.08,70.84,71.02,38150.0,63.963,64.1434,63.9269,64.0893,38150.0
2022-10-04 10:05:00,71.02,71.07,70.73,70.86,66815.0,64.0893,64.1344,63.8276,63.9449,66815.0
2022-10-04 10:10:00,70.82,70.95,70.79,70.87,25045.0,63.9088,64.0261,63.8817,63.9539,25045.0
2022-10-04 10:15:00,70.82,70.93,70.78,70.86,13756.0,63.9088,64.0081,63.8727,63.9449,13756.0
2022-10-04 10:20:00,70.85,70.88,70.75,70.86,14991.0,63.9359,63.963,63.8457,63.9449,14991.0
2022-10-04 10:25:00,70.84,71.0,70.8,70.97,29279.0,63.9269,64.0713,63.8908,64.0442,29279.0
2022-10-04 10:30:00,70.99,71.11,70.99,71.02,15309.0,64.0622,64.1705,64.0622,64.0893,15309.0
2022-10-04 10:35:00,71.02,71.03,70.89,70.89,14336.0,64.0893,64.0983,63.972,63.972,14336.0
2022-10-04 10:40:00,70.89,70.9,70.56,70.56,22910.0,63.972,63.981,63.6742,63.6742,22910.0
2022-10-04 10:45:00,70.55,70.71,70.45,70.66,17796.0,63.6652,63.8096,63.5749,63.7644,17796.0
2022-10-04 10:50:00,70.59,70.59,70.4,70.55,17896.0,63.7013,63.7013,63.5298,63.6652,17896.0
2022-10-04 10:55:00,70.55,70.67,70.54,70.61,21296.0,63.6652,63.7735,63.6561,63.7193,21296.0
2022-10-04 11:00:00,70.61,70.71,70.51,70.68,15082.0,63.7193,63.8096,63.6291,63.7825,15082.0
2022-10-04 11:05:00,70.71,70.73,70.55,70.62,23499.0,63.8096,63.8276,63.6652,63.7283,23499.0
2022-10-04 11:10:00,70.6,70.61,70.46,70.56,31364.0,63.7103,63.7193,63.584,63.6742,31364.0
2022-10-04 11:15:00,70.55,70.56,70.42,70.46,26386.0,63.6652,63.6742,63.5479,63.584,26386.0
2022-10-04 11:20:00,70.47,70.61,70.46,70.55,44775.0,63.593,63.7193,63.584,63.6652,44775.0
2022-10-04 11:25:00,70.55,70.58,70.46,70.48,20510.0,63.6652,63.6922,63.584,63.602,20510.0
2022-10-04 11:30:00,70.48,70.57,70.41,70.49,45127.0,63.602,63.6832,63.5388,63.611,45127.0
2022-10-04 11:35:00,70.49,70.65,70.49,70.6,13327.0,63.611,63.7554,63.611,63.7103,13327.0
2022-10-04 11:40:00,70.59,70.6,70.49,70.52,11436.0,63.7013,63.7103,63.611,63.6381,11436.0
2022-10-04 11:45:00,70.53,70.54,70.41,70.49,19092.0,63.6471,63.6561,63.5388,63.611,19092.0
2022-10-04 11:50:00,70.51,70.54,70.41,70.41,13763.0,63.6291,63.6561,63.5388,63.5388,13763.0
2022-10-04 11:55:00,70.41,70.42,70.34,70.38,14441.0,63.5388,63.5479,63.4757,63.5118,14441.0
2022-10-04 12:00:00,70.39,70.54,70.38,70.51,24811.0,63.5208,63.6561,63.5118,63.6291,24811.0
2022-10-04 12:05:00,70.53,70.57,70.48,70.57,22606.0,63.6471,63.6832,63.602,63.6832,22606.0
2022-10-04 12:10:00,70.58,70.61,70.52,70.56,37896.0,63.6922,63.7193,63.6381,63.6742,37896.0
2022-10-04 12:15:00,70.56,70.61,70.52,70.58,23887.0,63.6742,63.7193,63.6381,63.6922,23887.0
2022-10-04 12:20:00,70.57,70.69,70.53,70.67,20940.0,63.6832,63.7915,63.6471,63.7735,20940.0
2022-10-04 12:25:00,70.66,70.72,70.57,70.61,31414.0,63.7644,63.8186,63.6832,63.7193,31414.0
2022-10-04 12:30:00,70.6,70.75,70.59,70.75,32017.0,63.7103,63.8457,63.7013,63.8457,32017.0
2022-10-04 12:35:00,70.75,70.78,70.73,70.75,13356.0,63.8457,63.8727,63.8276,63.8457,13356.0
2022-10-04 12:40:00,70.74,70.75,70.57,70.63,16457.0,63.8366,63.8457,63.6832,63.7374,16457.0
2022-10-04 12:45:00,70.64,70.65,70.43,70.45,43686.0,63.7464,63.7554,63.5569,63.5749,43686.0
2022-10-04 12:50:00,70.44,70.45,70.35,70.44,18982.0,63.5659,63.5749,63.4847,63.5659,18982.0
2022-10-04 12:55:00,70.45,70.48,70.35,70.38,20264.0,63.5749,63.602,63.4847,63.5118,20264.0
2022-10-04 13:00:00,70.37,70.41,70.31,70.39,22914.0,63.5027,63.5388,63.4486,63.5208,22914.0
2022-10-04 13:05:00,70.39,70.4,70.19,70.24,36898.0,63.5208,63.5298,63.3403,63.3854,36898.0
2022-10-04 13:10:00,70.24,70.26,70.07,70.07,23103.0,63.3854,63.4035,63.232,63.232,23103.0
2022-10-04 13:15:00,70.07,70.11,69.96,69.96,23279.0,63.232,63.2681,63.1327,63.1327,23279.0
2022-10-04 13:20:00,69.95,70.04,69.9,69.99,22475.0,63.1237,63.2049,63.0786,63.1598,22475.0
2022-10-04 13:25:00,69.99,70.15,69.98,70.13,19484.0,63.1598,63.3042,63.1508,63.2862,19484.0
2022-10-04 13:30:00,70.15,70.21,70.12,70.19,32806.0,63.3042,63.3583,63.2771,63.3403,32806.0
2022-10-04 13:35:00,70.18,70.24,70.11,70.14,35561.0,63.3313,63.3854,63.2681,63.2952,35561.0
2022-10-04 13:40:00,70.14,70.2,70.05,70.08,15333.0,63.2952,63.3493,63.214,63.241,15333.0
2022-10-04 13:45:00,70.05,70.1,70.03,70.06,13457.0,63.214,63.2591,63.1959,63.223,13457.0
2022-10-04 13:50:00,70.07,70.16,69.98,70.15,19791.0,63.232,63.3132,63.1508,63.3042,19791.0
2022-10-04 13:55:00,70.14,70.23,70.1,70.12,16124.0,63.2952,63.3764,63.2591,63.2771,16124.0
2022-10-04 14:00:00,70.11,70.17,70.0,70.03,36183.0,63.2681,63.3223,63.1688,63.1959,36183.0
2022-10-04 14:05:00,70.03,70.21,70.01,70.16,34355.0,63.1959,63.3583,63.1779,63.3132,34355.0
2022-10-04 14:10:00,70.15,70.15,70.0,70.0,29288.0,63.3042,63.3042,63.1688,63.1688,29288.0
2022-10-04 14:15:00,69.98,70.04,69.94,69.96,25048.0,63.1508,63.2049,63.1147,63.1327,25048.0
2022-10-04 14:20:00,69.94,70.04,69.93,70.04,21572.0,63.1147,63.2049,63.1057,63.2049,21572.0
2022-10-04 14:25:00,70.05,70.08,69.91,69.92,17091.0,63.214,63.241,63.0876,63.0966,17091.0
2022-10-04 14:30:00,69.91,70.12,69.9,70.04,18837.0,63.0876,63.2771,63.0786,63.2049,18837.0
2022-10-04 14:35:00,70.03,70.06,69.95,69.97,25434.0,63.1959,63.223,63.1237,63.1418,25434.0
2022-10-04 14:40:00,69.97,70.01,69.95,69.98,15838.0,63.1418,63.1779,63.1237,63.1508,15838.0
2022-10-04 14:45:00,69.98,70.07,69.98,70.02,22462.0,63.1508,63.232,63.1508,63.1869,22462.0
2022-10-04 14:50:00,70.04,70.07,69.97,69.98,65465.0,63.2049,63.232,63.1418,63.1508,65465.0
2022-10-04 14:55:00,69.98,70.06,69.95,70.01,109350.0,63.1508,63.223,63.1237,63.1779,109350.0
2022-10-04 15:00:00,70.02,70.05,69.93,69.96,61432.0,63.1869,63.214,63.1057,63.1327,61432.0
2022-10-04 15:05:00,69.95,70.05,69.93,69.99,46289.0,63.1237,63.214,63.1057,63.1598,46289.0
2022-10-04 15:10:00,69.98,69.99,69.83,69.97,35907.0,63.1508,63.1598,63.0154,63.1418,35907.0
2022-10-04 15:15:00,69.97,70.08,69.94,70.03,50151.0,63.1418,63.241,63.1147,63.1959,50151.0
2022-10-04 15:20:00,70.05,70.2,69.99,70.19,63504.0,63.214,63.3493,63.1598,63.3403,63504.0
2022-10-04 15:25:00,70.17,70.33,70.15,70.31,21304.0,63.3223,63.4666,63.3042,63.4486,21304.0
2022-10-04 15:30:00,70.29,70.31,70.14,70.19,29642.0,63.4305,63.4486,63.2952,63.3403,29642.0
2022-10-04 15:35:00,70.19,70.49,70.18,70.4,33454.0,63.3403,63.611,63.3313,63.5298,33454.0
2022-10-04 15:40:00,70.41,70.48,70.35,70.47,32696.0,63.5388,63.602,63.4847,63.593,32696.0
2022-10-04 15:45:00,70.44,70.5,70.4,70.48,38419.0,63.5659,63.62,63.5298,63.602,38419.0
2022-10-04 15:50:00,70.5,70.7,70.5,70.69,63374.0,63.62,63.8005,63.62,63.7915,63374.0
2022-10-04 15:55:00,70.68,70.73,70.51,70.69,205719.0,63.7825,63.8276,63.6291,63.7915,205719.0
2022-10-05 09:30:00,69.97,69.97,69.69,69.83,76321.0,63.1418,63.1418,62.8891,63.0154,76321.0
2022-10-05 09:35:00,69.84,69.9,69.38,69.4,23889.0,63.0245,63.0786,62.6093,62.6274,23889.0
2022-10-05 09:40:00,69.4,69.51,69.08,69.16,32136.0,62.6274,62.7267,62.3386,62.4108,32136.0
2022-10-05 09:45:00,69.15,69.23,69.0,69.15,32520.0,62.4018,62.474,62.2664,62.4018,32520.0
2022-10-05 09:50:00,69.15,69.32,69.03,69.05,59116.0,62.4018,62.5552,62.2935,62.3116,59116.0
2022-10-05 09:55:00,69.05,69.21,69.04,69.19,33841.0,62.3116,62.4559,62.3025,62.4379,33841.0
2022-10-05 10:00:00,69.18,69.18,68.82,69.03,65076.0,62.4289,62.4289,62.104,62.2935,65076.0
2022-10-05 10:05:00,69.0,69.07,68.88,68.88,44427.0,62.2664,62.3296,62.1581,62.1581,44427.0
2022-10-05 10:10:00,68.87,68.87,68.55,68.63,43556.0,62.1491,62.1491,61.8603,61.9325,43556.0
2022-10-05 10:15:00,68.61,68.66,68.55,68.59,22393.0,61.9145,61.9596,61.8603,61.8964,22393.0
2022-10-05 10:20:00,68.59,68.83,68.58,68.76,32392.0,61.8964,62.113,61.8874,62.0499,32392.0
2022-10-05 10:25:00,68.76,68.76,68.63,68.68,26295.0,62.0499,62.0499,61.9325,61.9777,26295.0
2022-10-05 10:30:00,68.64,68.68,68.49,68.56,30672.0,61.9416,61.9777,61.8062,61.8694,30672.0
2022-10-05 10:35:00,68.56,68.59,68.42,68.5,34018.0,61.8694,61.8964,61.743,61.8152,34018.0
2022-10-05 10:40:00,68.5,68.74,68.48,68.7,56065.0,61.8152,62.0318,61.7972,61.9957,56065.0
2022-10-05 10:45:00,68.71,68.73,68.54,68.61,30650.0,62.0047,62.0228,61.8513,61.9145,30650.0
2022-10-05 10:50:00,68.6,68.69,68.58,68.68,31753.0,61.9055,61.9867,61.8874,61.9777,31753.0
2022-10-05 10:55:00,68.67,68.68,68.58,68.66,25085.0,61.9686,61.9777,61.8874,61.9596,25085.0
2022-10-05 11:00:00,68.66,68.78,68.01,68.72,57809.0,61.9596,62.0679,61.373,62.0138,57809.0
2022-10-05 11:05:00,68.71,68.76,68.6,68.68,13773.0,62.0047,62.0499,61.9055,61.9777,13773.0
2022-10-05 11:10:00,68.68,68.77,68.62,68.76,14014.0,61.9777,62.0589,61.9235,62.0499,14014.0
2022-10-05 11:15:00,68.79,68.92,68.74,68.9,20940.0,62.0769,62.1942,62.0318,62.1762,20940.0
2022-10-05 11:20:00,68.91,68.98,68.76,68.96,23329.0,62.1852,62.2484,62.0499,62.2303,23329.0
2022-10-05 11:25:00,68.95,69.0,68.82,68.85,8994.0,62.2213,62.2664,62.104,62.1311,8994.0
2022-10-05 11:30:00,68.84,68.87,68.78,68.82,10296.0,62.122,62.1491,62.0679,62.104,10296.0
2022-10-05 11:35:00,68.83,68.9,68.8,68.84,9927.0,62.113,62.1762,62.0859,62.122,9927.0
2022-10-05 11:40:00,68.84,68.84,68.7,68.74,57826.0,62.122,62.122,61.9957,62.0318,57826.0
2022-10-05 11:45:00,68.72,68.8,68.7,68.73,13793.0,62.0138,62.0859,61.9957,62.0228,13793.0
2022-10-05 11:50:00,68.73,68.81,68.72,68.78,14579.0,62.0228,62.095,62.0138,62.0679,14579.0
2022-10-05 11:55:00,68.77,68.77,68.64,68.65,11412.0,62.0589,62.0589,61.9416,61.9506,11412.0
2022-10-05 12:00:00,68.64,68.64,68.53,68.57,22366.0,61.9416,61.9416,61.8423,61.8784,22366.0
2022-10-05 12:05:00,68.58,68.72,68.51,68.72,27620.0,61.8874,62.0138,61.8242,62.0138,27620.0
2022-10-05 12:10:00,68.73,68.87,68.72,68.77,20712.0,62.0228,62.1491,62.0138,62.0589,20712.0
2022-10-05 12:15:00,68.79,68.92,68.75,68.81,23708.0,62.0769,62.1942,62.0408,62.095,23708.0
2022-10-05 12:20:00,68.8,68.91,68.79,68.88,11703.0,62.0859,62.1852,62.0769,62.1581,11703.0
2022-10-05 12:25:00,68.87,68.87,68.76,68.78,10789.0,62.1491,62.1491,62.0499,62.0679,10789.0
2022-10-05 12:30:00,68.77,68.8,68.72,68.73,17427.0,62.0589,62.0859,62.0138,62.0228,17427.0
2022-10-05 12:35:00,68.74,68.81,68.68,68.79,15277.0,62.0318,62.095,61.9777,62.0769,15277.0
2022-10-05 12:40:00,68.79,68.87,68.75,68.84,13216.0,62.0769,62.1491,62.0408,62.122,13216.0
2022-10-05 12:45:00,68.85,69.04,68.82,69.03,15543.0,62.1311,62.3025,62.104,62.2935,15543.0
2022-10-05 12:50:00,69.03,69.09,68.96,69.07,21829.0,62.2935,62.3476,62.2303,62.3296,21829.0
2022-10-05 12:55:00,69.07,69.08,68.96,68.97,10240.0,62.3296,62.3386,62.2303,62.2394,10240.0
2022-10-05 13:00:00,68.97,69.01,68.94,68.98,11403.0,62.2394,62.2755,62.2123,62.2484,11403.0
2022-10-05 13:05:00,68.99,69.14,68.99,69.01,11316.0,62.2574,62.3928,62.2574,62.2755,11316.0
2022-10-05 13:10:00,69.03,69.08,69.0,69.05,18994.0,62.2935,62.3386,62.2664,62.3116,18994.0
2022-10-05 13:15:00,69.05,69.21,69.04,69.21,27425.0,62.3116,62.4559,62.3025,62.4559,27425.0
2022-10-05 13:20:00,69.23,69.32,69.22,69.22,12409.0,62.474,62.5552,62.465,62.465,12409.0
2022-10-05 13:25:00,69.2,69.24,69.15,69.16,9453.0,62.4469,62.483,62.4018,62.4108,9453.0
2022-10-05 13:30:00,69.15,69.17,69.07,69.12,19330.0,62.4018,62.4198,62.3296,62.3747,19330.0
2022-10-05 13:35:00,69.12,69.2,69.09,69.16,19919.0,62.3747,62.4469,62.3476,62.4108,19919.0
2022-10-05 13:40:00,69.15,69.24,69.11,69.23,21958.0,62.4018,62.483,62.3657,62.474,21958.0
2022-10-05 13:45:00,69.22,69.3,69.18,69.27,10482.0,62.465,62.5372,62.4289,62.5101,10482.0
2022-10-05 13:50:00,69.26,69.28,69.14,69.14,20503.0,62.5011,62.5191,62.3928,62.3928,20503.0
2022-10-05 13:55:00,69.14,69.14,69.06,69.07,15977.0,62.3928,62.3928,62.3206,62.3296,15977.0
2022-10-05 14:00:00,69.09,69.18,69.05,69.14,22040.0,62.3476,62.4289,62.3116,62.3928,22040.0
2022-10-05 14:05:00,69.14,69.17,69.11,69.15,30863.0,62.3928,62.4198,62.3657,62.4018,30863.0
2022-10-05 14:10:00,69.14,69.25,69.13,69.17,27985.0,62.3928,62.492,62.3837,62.4198,27985.0
2022-10-05 14:15:00,69.17,69.28,69.17,69.26,28100.0,62.4198,62.5191,62.4198,62.5011,28100.0
2022-10-05 14:20:00,69.25,69.25,69.13,69.13,25112.0,62.492,62.492,62.3837,62.3837,25112.0
2022-10-05 14:25:00,69.13,69.14,69.02,69.09,25847.0,62.3837,62.3928,62.2845,62.3476,25847.0
2022-10-05 14:30:00,69.06,69.09,68.93,68.94,22491.0,62.3206,62.3476,62.2033,62.2123,22491.0
2022-10-05 14:35:00,68.94,69.05,68.94,69.03,38607.0,62.2123,62.3116,62.2123,62.2935,38607.0
2022-10-05 14:40:00,69.02,69.05,68.97,69.01,36350.0,62.2845,62.3116,62.2394,62.2755,36350.0
2022-10-05 14:45:00,69.0,69.06,68.99,69.01,34417.0,62.2664,62.3206,62.2574,62.2755,34417.0
2022-10-05 14:50:00,69.01,69.1,69.0,69.08,20557.0,62.2755,62.3567,62.2664,62.3386,20557.0
2022-10-05 14:55:00,69.07,69.09,69.01,69.04,30308.0,62.3296,62.3476,62.2755,62.3025,30308.0
2022-10-05 15:00:00,69.04,69.2,69.04,69.19,42180.0,62.3025,62.4469,62.3025,62.4379,42180.0
2022-10-05 15:05:00,69.18,69.22,69.17,69.19,90471.0,62.4289,62.465,62.4198,62.4379,90471.0
2022-10-05 15:10:00,69.2,69.22,69.12,69.2,92861.0,62.4469,62.465,62.3747,62.4469,92861.0
2022-10-05 15:15:00,69.2,69.23,69.14,69.21,37114.0,62.4469,62.474,62.3928,62.4559,37114.0
2022-10-05 15:20:00,69.19,69.19,69.09,69.13,26964.0,62.4379,62.4379,62.3476,62.3837,26964.0
2022-10-05 15:25:00,69.14,69.17,69.06,69.16,37772.0,62.3928,62.4198,62.3206,62.4108,37772.0
2022-10-05 15:30:00,69.16,69.2,69.01,69.01,60390.0,62.4108,62.4469,62.2755,62.2755,60390.0
2022-10-05 15:35:00,69.01,69.05,68.9,68.9,77911.0,62.2755,62.3116,62.1762,62.1762,77911.0
2022-10-05 15:40:00,68.89,68.9,68.69,68.81,48758.0,62.1672,62.1762,61.9867,62.095,48758.0
2022-10-05 15:45:00,68.81,68.85,68.74,68.79,77382.0,62.095,62.1311,62.0318,62.0769,77382.0
2022-10-05 15:50:00,68.79,68.79,68.53,68.59,88753.0,62.0769,62.0769,61.8423,61.8964,88753.0
2022-10-05 15:55:00,68.58,68.71,68.56,68.71,276984.0,61.8874,62.0047,61.8694,62.0047,276984.0
2022-10-06 09:30:00,68.5,68.58,67.71,67.78,109240.0,61.8152,61.8874,61.1023,61.1655,109240.0
2022-10-06 09:35:00,67.75,67.76,67.2,67.5,92915.0,61.1384,61.1474,60.6421,60.9128,92915.0
2022-10-06 09:40:00,67.55,67.75,67.46,67.55,61217.0,60.9579,61.1384,60.8767,60.9579,61217.0
2022-10-06 09:45:00,67.52,67.65,67.26,67.29,43806.0,60.9309,61.0482,60.6962,60.7233,43806.0
2022-10-06 09:50:00,67.29,67.31,66.74,66.76,174462.0,60.7233,60.7414,60.227,60.245,174462.0
2022-10-06 09:55:00,66.77,66.78,66.5,66.53,145991.0,60.2541,60.2631,60.0104,60.0375,145991.0
2022-10-06 10:00:00,66.53,66.67,66.36,66.62,77999.0,60.0375,60.1638,59.8841,60.1187,77999.0
2022-10-06 10:05:00,66.65,66.79,66.39,66.48,50942.0,60.1458,60.2721,59.9111,59.9924,50942.0
2022-10-06 10:10:00,66.5,66.53,66.4,66.41,34271.0,60.0104,60.0375,59.9202,59.9292,34271.0
2022-10-06 10:15:00,66.41,66.55,66.33,66.36,51987.0,59.9292,60.0555,59.857,59.8841,51987.0
2022-10-06 10:20:00,66.36,66.45,66.33,66.37,36155.0,59.8841,59.9653,59.857,59.8931,36155.0
2022-10-06 10:25:00,66.36,66.36,66.08,66.16,53452.0,59.8841,59.8841,59.6314,59.7036,53452.0
2022-10-06 10:30:00,66.17,66.26,66.1,66.12,53075.0,59.7126,59.7938,59.6494,59.6675,53075.0
2022-10-06 10:35:00,66.13,66.29,66.12,66.22,59099.0,59.6765,59.8209,59.6675,59.7577,59099.0
2022-10-06 10:40:00,66.22,66.41,66.2,66.37,70842.0,59.7577,59.9292,59.7397,59.8931,70842.0
2022-10-06 10:45:00,66.38,66.63,66.33,66.61,71392.0,59.9021,60.1277,59.857,60.1097,71392.0
2022-10-06 10:50:00,66.62,66.72,66.46,66.57,52270.0,60.1187,60.2089,59.9743,60.0736,52270.0
2022-10-06 10:55:00,66.56,66.76,66.54,66.76,58596.0,60.0645,60.245,60.0465,60.245,58596.0
2022-10-06 11:00:00,66.76,66.85,66.59,66.6,62033.0,60.245,60.3262,60.0916,60.1006,62033.0
2022-10-06 11:05:00,66.61,66.71,66.58,66.61,19912.0,60.1097,60.1999,60.0826,60.1097,19912.0
2022-10-06 11:10:00,66.61,66.66,66.54,66.61,27360.0,60.1097,60.1548,60.0465,60.1097,27360.0
2022-10-06 11:15:00,66.62,66.86,66.61,66.85,33523.0,60.1187,60.3353,60.1097,60.3262,33523.0
2022-10-06 11:20:00,66.83,66.83,66.72,66.81,33618.0,60.3082,60.3082,60.2089,60.2901,33618.0
2022-10-06 11:25:00,66.81,66.82,66.7,66.8,32198.0,60.2901,60.2992,60.1909,60.2811,32198.0
2022-10-06 11:30:00,66.8,66.8,66.62,66.62,15867.0,60.2811,60.2811,60.1187,60.1187,15867.0
2022-10-06 11:35:00,66.63,66.75,66.6,66.63,23452.0,60.1277,60.236,60.1006,60.1277,23452.0
2022-10-06 11:40:00,66.62,66.7,66.38,66.44,285894.0,60.1187,60.1909,59.9021,59.9563,285894.0
2022-10-06 11:45:00,66.44,66.52,66.41,66.46,67618.0,59.9563,60.0284,59.9292,59.9743,67618.0
2022-10-06 11:50:00,66.47,66.56,66.44,66.49,42889.0,59.9833,60.0645,59.9563,60.0014,42889.0
2022-10-06 11:55:00,66.48,66.53,66.23,66.23,55380.0,59.9924,60.0375,59.7667,59.7667,55380.0
2022-10-06 12:00:00,66.21,66.34,66.13,66.34,64591.0,59.7487,59.866,59.6765,59.866,64591.0
2022-10-06 12:05:00,66.34,66.39,65.99,66.12,341196.0,59.866,59.9111,59.5502,59.6675,341196.0
2022-10-06 12:10:00,66.13,66.24,66.13,66.19,104084.0,59.6765,59.7758,59.6765,59.7307,104084.0
2022-10-06 12:15:00,66.18,66.28,66.15,66.28,28479.0,59.7216,59.8119,59.6946,59.8119,28479.0
2022-10-06 12:20:00,66.28,66.35,66.24,66.28,50174.0,59.8119,59.875,59.7758,59.8119,50174.0
2022-10-06 12:25:00,66.26,66.29,66.18,66.26,19130.0,59.7938,59.8209,59.7216,59.7938,19130.0
2022-10-06 12:30:00,66.26,66.26,66.17,66.18,16629.0,59.7938,59.7938,59.7126,59.7216,16629.0
2022-10-06 12:35:00,66.16,66.18,66.13,66.15,20271.0,59.7036,59.7216,59.6765,59.6946,20271.0
2022-10-06 12:40:00,66.14,66.25,66.13,66.25,26958.0,59.6855,59.7848,59.6765,59.7848,26958.0
2022-10-06 12:45:00,66.24,66.25,66.15,66.18,35596.0,59.7758,59.7848,59.6946,59.7216,35596.0
2022-10-06 12:50:00,66.18,66.18,66.07,66.09,36704.0,59.7216,59.7216,59.6224,59.6404,36704.0
2022-10-06 12:55:00,66.08,66.08,65.97,66.07,85682.0,59.6314,59.6314,59.5321,59.6224,85682.0
2022-10-06 13:00:00,66.07,66.11,65.95,65.97,67361.0,59.6224,59.6585,59.5141,59.5321,67361.0
2022-10-06 13:05:00,65.97,65.97,65.91,65.94,39783.0,59.5321,59.5321,59.478,59.505,39783.0
2022-10-06 13:10:00,65.94,66.07,65.89,66.07,30259.0,59.505,59.6224,59.4599,59.6224,30259.0
2022-10-06 13:15:00,66.07,66.09,65.99,66.01,21239.0,59.6224,59.6404,59.5502,59.5682,21239.0
2022-10-06 13:20:00,66.0,66.15,66.0,66.1,32193.0,59.5592,59.6946,59.5592,59.6494,32193.0
2022-10-06 13:25:00,66.12,66.12,66.0,66.08,32297.0,59.6675,59.6675,59.5592,59.6314,32297.0
2022-10-06 13:30:00,66.07,66.07,65.88,65.94,63685.0,59.6224,59.6224,59.4509,59.505,63685.0
2022-10-06 13:35:00,65.96,66.0,65.81,65.82,22425.0,59.5231,59.5592,59.3877,59.3968,22425.0
2022-10-06 13:40:00,65.81,65.92,65.79,65.89,21832.0,59.3877,59.487,59.3697,59.4599,21832.0
2022-10-06 13:45:00,65.88,66.0,65.87,66.0,67497.0,59.4509,59.5592,59.4419,59.5592,67497.0
2022-10-06 13:50:00,65.99,66.08,65.97,66.03,32897.0,59.5502,59.6314,59.5321,59.5863,32897.0
2022-10-06 13:55:00,66.02,66.1,66.0,66.05,16205.0,59.5772,59.6494,59.5592,59.6043,16205.0
2022-10-06 14:00:00,66.05,66.06,65.94,65.98,33805.0,59.6043,59.6133,59.505,59.5411,33805.0
2022-10-06 14:05:00,65.98,65.98,65.89,65.91,19510.0,59.5411,59.5411,59.4599,59.478,19510.0
2022-10-06 14:10:00,65.92,65.95,65.88,65.92,42715.0,59.487,59.5141,59.4509,59.487,42715.0
2022-10-06 14:15:00,65.92,65.97,65.79,65.8,23235.0,59.487,59.5321,59.3697,59.3787,23235.0
2022-10-06 14:20:00,65.79,65.9,65.78,65.86,25676.0,59.3697,59.469,59.3607,59.4329,25676.0
2022-10-06 14:25:00,65.88,66.02,65.88,66.01,27577.0,59.4509,59.5772,59.4509,59.5682,27577.0
2022-10-06 14:30:00,66.02,66.12,66.01,66.08,22957.0,59.5772,59.6675,59.5682,59.6314,22957.0
2022-10-06 14:35:00,66.1,66.2,66.1,66.13,39708.0,59.6494,59.7397,59.6494,59.6765,39708.0
2022-10-06 14:40:00,66.13,66.14,66.02,66.03,21505.0,59.6765,59.6855,59.5772,59.5863,21505.0
2022-10-06 14:45:00,66.03,66.06,65.9,65.92,27227.0,59.5863,59.6133,59.469,59.487,27227.0
2022-10-06 14:50:00,65.91,65.93,65.74,65.92,146844.0,59.478,59.496,59.3246,59.487,146844.0
2022-10-06 14:55:00,65.91,66.01,65.88,65.88,21468.0,59.478,59.5682,59.4509,59.4509,21468.0
2022-10-06 15:00:00,65.89,65.97,65.83,65.95,17148.0,59.4599,59.5321,59.4058,59.5141,17148.0
2022-10-06 15:05:00,65.94,65.96,65.88,65.94,20316.0,59.505,59.5231,59.4509,59.505,20316.0
2022-10-06 15:10:00,65.95,65.99,65.84,65.97,28924.0,59.5141,59.5502,59.4148,59.5321,28924.0
2022-10-06 15:15:00,66.0,66.06,65.97,66.03,47116.0,59.5592,59.6133,59.5321,59.5863,47116.0
2022-10-06 15:20:00,66.03,66.24,66.01,66.13,36219.0,59.5863,59.7758,59.5682,59.6765,36219.0
2022-10-06 15:25:00,66.14,66.18,66.06,66.06,76562.0,59.6855,59.7216,59.6133,59.6133,76562.0
2022-10-06 15:30:00,66.06,66.08,65.87,65.92,101892.0,59.6133,59.6314,59.4419,59.487,101892.0
2022-10-06 15:35:00,65.92,65.94,65.8,65.86,53147.0,59.487,59.505,59.3787,59.4329,53147.0
2022-10-06 15:40:00,65.85,65.92,65.8,65.86,47337.0,59.4238,59.487,59.3787,59.4329,47337.0
2022-10-06 15:45:00,65.86,65.93,65.78,65.86,109073.0,59.4329,59.496,59.3607,59.4329,109073.0
2022-10-06 15:50:00,65.87,65.94,65.74,65.84,251942.0,59.4419,59.505,59.3246,59.4148,251942.0
2022-10-06 15:55:00,65.85,65.85,65.67,65.73,345395.0,59.4238,59.4238,59.2614,59.3155,345395.0
2022-10-07 09:30:00,65.83,65.99,65.16,65.41,136918.0,59.4058,59.5502,58.8012,59.0268,136918.0
2022-10-07 09:35:00,65.43,65.66,65.36,65.51,29480.0,59.0448,59.2524,58.9817,59.117,29480.0
2022-10-07 09:40:00,65.54,65.64,65.02,65.03,43754.0,59.1441,59.2343,58.6748,58.6839,43754.0
2022-10-07 09:45:00,65.05,65.21,65.02,65.21,33436.0,58.7019,58.8463,58.6748,58.8463,33436.0
2022-10-07 09:50:00,65.2,65.54,65.18,65.22,40776.0,58.8373,59.1441,58.8192,58.8553,40776.0
2022-10-07 09:55:00,65.2,65.34,65.12,65.32,23411.0,58.8373,58.9636,58.7651,58.9456,23411.0
2022-10-07 10:00:00,65.32,65.32,65.03,65.09,59499.0,58.9456,58.9456,58.6839,58.738,59499.0
2022-10-07 10:05:00,65.09,65.18,65.05,65.08,36923.0,58.738,58.8192,58.7019,58.729,36923.0
2022-10-07 10:10:00,65.05,65.26,65.04,65.11,21287.0,58.7019,58.8914,58.6929,58.756,21287.0
2022-10-07 10:15:00,65.09,65.16,64.97,65.07,92864.0,58.738,58.8012,58.6297,58.72,92864.0
2022-10-07 10:20:00,65.09,65.19,65.04,65.07,21216.0,58.738,58.8282,58.6929,58.72,21216.0
2022-10-07 10:25:00,65.09,65.1,64.96,64.97,20128.0,58.738,58.747,58.6207,58.6297,20128.0
2022-10-07 10:30:00,64.92,64.93,64.81,64.89,23194.0,58.5846,58.5936,58.4853,58.5575,23194.0
2022-10-07 10:35:00,64.87,65.0,64.83,64.95,19530.0,58.5395,58.6568,58.5034,58.6117,19530.0
2022-10-07 10:40:00,64.95,65.12,64.93,65.11,28723.0,58.6117,58.7651,58.5936,58.756,28723.0
2022-10-07 10:45:00,65.16,65.22,65.12,65.15,38314.0,58.8012,58.8553,58.7651,58.7921,38314.0
2022-10-07 10:50:00,65.16,65.25,65.07,65.25,16655.0,58.8012,58.8824,58.72,58.8824,16655.0
2022-10-07 10:55:00,65.25,65.25,65.13,65.19,26777.0,58.8824,58.8824,58.7741,58.8282,26777.0
2022-10-07 11:00:00,65.22,65.34,65.13,65.3,26441.0,58.8553,58.9636,58.7741,58.9275,26441.0
2022-10-07 11:05:00,65.29,65.32,65.12,65.18,12869.0,58.9185,58.9456,58.7651,58.8192,12869.0
2022-10-07 11:10:00,65.17,65.28,65.17,65.26,22811.0,58.8102,58.9095,58.8102,58.8914,22811.0
2022-10-07 11:15:00,65.27,65.29,65.16,65.17,19583.0,58.9004,58.9185,58.8012,58.8102,19583.0
2022-10-07 11:20:00,65.15,65.29,65.14,65.25,15693.0,58.7921,58.9185,58.7831,58.8824,15693.0
2022-10-07 11:25:00,65.26,65.29,65.18,65.24,34782.0,58.8914,58.9185,58.8192,58.8734,34782.0
2022-10-07 11:30:00,65.23,65.23,65.07,65.09,12918.0,58.8643,58.8643,58.72,58.738,12918.0
2022-10-07 11:35:00,65.07,65.17,65.04,65.12,61010.0,58.72,58.8102,58.6929,58.7651,61010.0
2022-10-07 11:40:00,65.11,65.11,64.97,65.04,45405.0,58.756,58.756,58.6297,58.6929,45405.0
2022-10-07 11:45:00,65.05,65.11,64.92,64.95,29150.0,58.7019,58.756,58.5846,58.6117,29150.0
2022-10-07 11:50:00,64.92,64.99,64.86,64.88,25848.0,58.5846,58.6478,58.5304,58.5485,25848.0
2022-10-07 11:55:00,64.85,64.91,64.83,64.86,8131.0,58.5214,58.5756,58.5034,58.5304,8131.0
2022-10-07 12:00:00,64.84,64.85,64.74,64.77,30201.0,58.5124,58.5214,58.4222,58.4492,30201.0
2022-10-07 12:05:00,64.78,64.82,64.75,64.77,15486.0,58.4583,58.4943,58.4312,58.4492,15486.0
2022-10-07 12:10:00,64.76,64.85,64.76,64.79,27928.0,58.4402,58.5214,58.4402,58.4673,27928.0
2022-10-07 12:15:00,64.77,64.87,64.74,64.75,39227.0,58.4492,58.5395,58.4222,58.4312,39227.0
2022-10-07 12:20:00,64.76,64.8,64.64,64.67,91903.0,58.4402,58.4763,58.3319,58.359,91903.0
2022-10-07 12:25:00,64.67,64.72,64.65,64.67,37944.0,58.359,58.4041,58.3409,58.359,37944.0
2022-10-07 12:30:00,64.66,64.69,64.61,64.65,16654.0,58.35,58.377,58.3048,58.3409,16654.0
2022-10-07 12:35:00,64.64,64.67,64.6,64.65,11519.0,58.3319,58.359,58.2958,58.3409,11519.0
2022-10-07 12:40:00,64.65,64.65,64.53,64.53,12927.0,58.3409,58.3409,58.2326,58.2326,12927.0
2022-10-07 12:45:00,64.54,64.6,64.5,64.6,29004.0,58.2417,58.2958,58.2056,58.2958,29004.0
2022-10-07 12:50:00,64.6,64.62,64.53,64.54,16041.0,58.2958,58.3139,58.2326,58.2417,16041.0
2022-10-07 12:55:00,64.56,64.58,64.51,64.54,21098.0,58.2597,58.2778,58.2146,58.2417,21098.0
2022-10-07 13:00:00,64.52,64.52,64.38,64.44,60896.0,58.2236,58.2236,58.0973,58.1514,60896.0
2022-10-07 13:05:00,64.44,64.44,64.36,64.38,19371.0,58.1514,58.1514,58.0792,58.0973,19371.0
2022-10-07 13:10:00,64.39,64.4,64.31,64.35,48346.0,58.1063,58.1153,58.0341,58.0702,48346.0
2022-10-07 13:15:00,64.37,64.47,64.34,64.45,83118.0,58.0883,58.1785,58.0612,58.1605,83118.0
2022-10-07 13:20:00,64.45,64.45,64.29,64.32,45131.0,58.1605,58.1605,58.0161,58.0431,45131.0
2022-10-07 13:25:00,64.31,64.43,64.28,64.39,26904.0,58.0341,58.1424,58.007,58.1063,26904.0
2022-10-07 13:30:00,64.39,64.4,64.23,64.23,38018.0,58.1063,58.1153,57.9619,57.9619,38018.0
2022-10-07 13:35:00,64.22,64.31,64.2,64.24,43794.0,57.9529,58.0341,57.9349,57.9709,43794.0
2022-10-07 13:40:00,64.26,64.32,64.23,64.26,44492.0,57.989,58.0431,57.9619,57.989,44492.0
2022-10-07 13:45:00,64.26,64.26,64.17,64.17,22786.0,57.989,57.989,57.9078,57.9078,22786.0
2022-10-07 13:50:00,64.17,64.29,64.17,64.19,53214.0,57.9078,58.0161,57.9078,57.9258,53214.0
2022-10-07 13:55:00,64.19,64.24,64.14,64.14,22482.0,57.9258,57.9709,57.8807,57.8807,22482.0
2022-10-07 14:00:00,64.14,64.28,64.12,64.23,21112.0,57.8807,58.007,57.8627,57.9619,21112.0
2022-10-07 14:05:00,64.22,64.28,64.21,64.26,16955.0,57.9529,58.007,57.9439,57.989,16955.0
2022-10-07 14:10:00,64.25,64.25,64.14,64.22,46528.0,57.98,57.98,57.8807,57.9529,46528.0
2022-10-07 14:15:00,64.22,64.3,64.18,64.18,31584.0,57.9529,58.0251,57.9168,57.9168,31584.0
2022-10-07 14:20:00,64.17,64.2,64.12,64.16,37310.0,57.9078,57.9349,57.8627,57.8988,37310.0
2022-10-07 14:25:00,64.17,64.19,64.11,64.14,22393.0,57.9078,57.9258,57.8536,57.8807,22393.0
2022-10-07 14:30:00,64.13,64.14,64.07,64.12,25600.0,57.8717,57.8807,57.8175,57.8627,25600.0
2022-10-07 14:35:00,64.11,64.13,64.05,64.06,13986.0,57.8536,57.8717,57.7995,57.8085,13986.0
2022-10-07 14:40:00,64.07,64.11,64.06,64.1,28297.0,57.8175,57.8536,57.8085,57.8446,28297.0
2022-10-07 14:45:00,64.1,64.19,64.08,64.14,32509.0,57.8446,57.9258,57.8266,57.8807,32509.0
2022-10-07 14:50:00,64.15,64.17,64.12,64.15,32760.0,57.8897,57.9078,57.8627,57.8897,32760.0
2022-10-07 14:55:00,64.16,64.21,64.06,64.11,25745.0,57.8988,57.9439,57.8085,57.8536,25745.0
2022-10-07 15:00:00,64.11,64.25,64.1,64.23,65503.0,57.8536,57.98,57.8446,57.9619,65503.0
2022-10-07 15:05:00,64.23,64.23,64.01,64.01,81092.0,57.9619,57.9619,57.7634,57.7634,81092.0
2022-10-07 15:10:00,64.01,64.07,64.01,64.03,51455.0,57.7634,57.8175,57.7634,57.7814,51455.0
2022-10-07 15:15:00,64.02,64.06,64.01,64.05,51644.0,57.7724,57.8085,57.7634,57.7995,51644.0
2022-10-07 15:20:00,64.04,64.1,64.02,64.1,43718.0,57.7905,57.8446,57.7724,57.8446,43718.0
2022-10-07 15:25:00,64.1,64.14,63.97,63.98,86457.0,57.8446,57.8807,57.7273,57.7363,86457.0
2022-10-07 15:30:00,63.98,63.98,63.79,63.83,70875.0,57.7363,57.7363,57.5649,57.601,70875.0
2022-10-07 15:35:00,63.83,63.93,63.79,63.93,44924.0,57.601,57.6912,57.5649,57.6912,44924.0
2022-10-07 15:40:00,63.93,64.07,63.89,64.0,82111.0,57.6912,57.8175,57.6551,57.7544,82111.0
2022-10-07 15:45:00,64.01,64.02,63.87,63.88,92207.0,57.7634,57.7724,57.6371,57.6461,92207.0
2022-10-07 15:50:00,63.89,64.08,63.89,64.05,122514.0,57.6551,57.8266,57.6551,57.7995,122514.0
2022-10-07 15:55:00,64.06,64.23,63.97,64.14,248992.0,57.8085,57.9619,57.7273,57.8807,248992.0
2022-10-10 09:30:00,64.26,64.75,64.13,64.71,94468.0,57.989,58.4312,57.8717,58.3951,94468.0
2022-10-10 09:35:00,64.71,64.98,64.71,64.84,21691.0,58.3951,58.6387,58.3951,58.5124,21691.0
2022-10-10 09:40:00,64.85,64.88,64.24,64.48,37640.0,58.5214,58.5485,57.9709,58.1875,37640.0
2022-10-10 09:45:00,64.48,64.58,64.45,64.53,15815.0,58.1875,58.2778,58.1605,58.2326,15815.0
2022-10-10 09:50:00,64.54,64.66,64.46,64.52,24246.0,58.2417,58.35,58.1695,58.2236,24246.0
2022-10-10 09:55:00,64.52,64.63,64.49,64.53,23485.0,58.2236,58.3229,58.1966,58.2326,23485.0
2022-10-10 10:00:00,64.53,64.61,64.45,64.54,18841.0,58.2326,58.3048,58.1605,58.2417,18841.0
2022-10-10 10:05:00,64.55,64.57,64.29,64.36,33391.0,58.2507,58.2687,58.0161,58.0792,33391.0
2022-10-10 10:10:00,64.33,64.39,64.18,64.22,19127.0,58.0522,58.1063,57.9168,57.9529,19127.0
2022-10-10 10:15:00,64.22,64.32,64.18,64.32,11538.0,57.9529,58.0431,57.9168,58.0431,11538.0
2022-10-10 10:20:00,64.33,64.47,64.33,64.41,21353.0,58.0522,58.1785,58.0522,58.1244,21353.0
2022-10-10 10:25:00,64.43,64.64,64.39,64.59,39744.0,58.1424,58.3319,58.1063,58.2868,39744.0
2022-10-10 10:30:00,64.59,64.6,64.33,64.38,15782.0,58.2868,58.2958,58.0522,58.0973,15782.0
2022-10-10 10:35:00,64.41,64.49,64.22,64.22,12847.0,58.1244,58.1966,57.9529,57.9529,12847.0
2022-10-10 10:40:00,64.23,64.31,64.18,64.2,26727.0,57.9619,58.0341,57.9168,57.9349,26727.0
2022-10-10 10:45:00,64.22,64.3,64.15,64.15,24403.0,57.9529,58.0251,57.8897,57.8897,24403.0
2022-10-10 10:50:00,64.14,64.24,64.13,64.23,10780.0,57.8807,57.9709,57.8717,57.9619,10780.0
2022-10-10 10:55:00,64.21,64.38,64.19,64.35,16470.0,57.9439,58.0973,57.9258,58.0702,16470.0
2022-10-10 11:00:00,64.33,64.37,64.22,64.25,21659.0,58.0522,58.0883,57.9529,57.98,21659.0
2022-10-10 11:05:00,64.25,64.29,64.18,64.19,8344.0,57.98,58.0161,57.9168,57.9258,8344.0
2022-10-10 11:10:00,64.2,64.35,64.16,64.31,21907.0,57.9349,58.0702,57.8988,58.0341,21907.0
2022-10-10 11:15:00,64.3,64.35,64.27,64.32,11728.0,58.0251,58.0702,57.998,58.0431,11728.0
2022-10-10 11:20:00,64.32,64.57,64.3,64.51,15895.0,58.0431,58.2687,58.0251,58.2146,15895.0
2022-10-10 11:25:00,64.48,64.48,64.39,64.46,8449.0,58.1875,58.1875,58.1063,58.1695,8449.0
2022-10-10 11:30:00,64.44,64.46,64.37,64.44,16799.0,58.1514,58.1695,58.0883,58.1514,16799.0
2022-10-10 11:35:00,64.43,64.44,64.33,64.35,11528.0,58.1424,58.1514,58.0522,58.0702,11528.0
2022-10-10 11:40:00,64.34,64.37,64.29,64.36,10736.0,58.0612,58.0883,58.0161,58.0792,10736.0
2022-10-10 11:45:00,64.35,64.43,64.32,64.34,17378.0,58.0702,58.1424,58.0431,58.0612,17378.0
2022-10-10 11:50:00,64.34,64.45,64.32,64.39,14351.0,58.0612,58.1605,58.0431,58.1063,14351.0
2022-10-10 11:55:00,64.37,64.42,64.29,64.3,26498.0,58.0883,58.1334,58.0161,58.0251,26498.0
2022-10-10 12:00:00,64.29,64.36,64.29,64.32,12510.0,58.0161,58.0792,58.0161,58.0431,12510.0
2022-10-10 12:05:00,64.33,64.37,64.2,64.22,27037.0,58.0522,58.0883,57.9349,57.9529,27037.0
2022-10-10 12:10:00,64.21,64.26,64.2,64.24,23472.0,57.9439,57.989,57.9349,57.9709,23472.0
2022-10-10 12:15:00,64.24,64.31,64.18,64.18,16804.0,57.9709,58.0341,57.9168,57.9168,16804.0
2022-10-10 12:20:00,64.18,64.24,64.13,64.24,16174.0,57.9168,57.9709,57.8717,57.9709,16174.0
2022-10-10 12:25:00,64.25,64.27,64.2,64.24,8198.0,57.98,57.998,57.9349,57.9709,8198.0
2022-10-10 12:30:00,64.24,64.28,64.23,64.27,12482.0,57.9709,58.007,57.9619,57.998,12482.0
2022-10-10 12:35:00,64.28,64.38,64.28,64.38,16335.0,58.007,58.0973,58.007,58.0973,16335.0
2022-10-10 12:40:00,64.38,64.39,64.31,64.33,8152.0,58.0973,58.1063,58.0341,58.0522,8152.0
2022-10-10 12:45:00,64.34,64.36,64.29,64.3,18578.0,58.0612,58.0792,58.0161,58.0251,18578.0
2022-10-10 12:50:00,64.3,64.3,64.14,64.21,15461.0,58.0251,58.0251,57.8807,57.9439,15461.0
2022-10-10 12:55:00,64.21,64.27,64.18,64.25,18394.0,57.9439,57.998,57.9168,57.98,18394.0
2022-10-10 13:00:00,64.24,64.32,64.22,64.32,11662.0,57.9709,58.0431,57.9529,58.0431,11662.0
2022-10-10 13:05:00,64.32,64.36,64.32,64.33,9714.0,58.0431,58.0792,58.0431,58.0522,9714.0
2022-10-10 13:10:00,64.32,64.36,64.25,64.33,22267.0,58.0431,58.0792,57.98,58.0522,22267.0
2022-10-10 13:15:00,64.36,64.38,64.27,64.31,16795.0,58.0792,58.0973,57.998,58.0341,16795.0
2022-10-10 13:20:00,64.32,64.4,64.32,64.34,8645.0,58.0431,58.1153,58.0431,58.0612,8645.0
2022-10-10 13:25:00,64.34,64.41,64.33,64.39,7753.0,58.0612,58.1244,58.0522,58.1063,7753.0
2022-10-10 13:30:00,64.4,64.42,64.34,64.38,11159.0,58.1153,58.1334,58.0612,58.0973,11159.0
2022-10-10 13:35:00,64.39,64.39,64.31,64.34,18150.0,58.1063,58.1063,58.0341,58.0612,18150.0
2022-10-10 13:40:00,64.34,64.34,64.23,64.23,10568.0,58.0612,58.0612,57.9619,57.9619,10568.0
2022-10-10 13:45:00,64.23,64.49,64.22,64.46,15401.0,57.9619,58.1966,57.9529,58.1695,15401.0
2022-10-10 13:50:00,64.44,64.53,64.44,64.45,16216.0,58.1514,58.2326,58.1514,58.1605,16216.0
2022-10-10 13:55:00,64.45,64.47,64.37,64.42,16322.0,58.1605,58.1785,58.0883,58.1334,16322.0
2022-10-10 14:00:00,64.44,64.45,64.38,64.39,15192.0,58.1514,58.1605,58.0973,58.1063,15192.0
2022-10-10 14:05:00,64.4,64.4,64.29,64.39,33537.0,58.1153,58.1153,58.0161,58.1063,33537.0
2022-10-10 14:10:00,64.38,64.41,64.35,64.37,24342.0,58.0973,58.1244,58.0702,58.0883,24342.0
2022-10-10 14:15:00,64.37,64.42,64.31,64.34,15684.0,58.0883,58.1334,58.0341,58.0612,15684.0
2022-10-10 14:20:00,64.34,64.38,64.31,64.35,27736.0,58.0612,58.0973,58.0341,58.0702,27736.0
2022-10-10 14:25:00,64.36,64.41,64.35,64.37,15767.0,58.0792,58.1244,58.0702,58.0883,15767.0
2022-10-10 14:30:00,64.37,64.45,64.35,64.42,14737.0,58.0883,58.1605,58.0702,58.1334,14737.0
2022-10-10 14:35:00,64.41,64.48,64.41,64.47,11518.0,58.1244,58.1875,58.1244,58.1785,11518.0
2022-10-10 14:40:00,64.48,64.49,64.36,64.39,21293.0,58.1875,58.1966,58.0792,58.1063,21293.0
2022-10-10 14:45:00,64.39,64.39,64.21,64.21,12545.0,58.1063,58.1063,57.9439,57.9439,12545.0
2022-10-10 14:50:00,64.2,64.28,64.17,64.2,11963.0,57.9349,58.007,57.9078,57.9349,11963.0
2022-10-10 14:55:00,64.2,64.2,64.11,64.13,19465.0,57.9349,57.9349,57.8536,57.8717,19465.0
2022-10-10 15:00:00,64.11,64.16,64.02,64.06,22206.0,57.8536,57.8988,57.7724,57.8085,22206.0
2022-10-10 15:05:00,64.05,64.1,64.01,64.1,22773.0,57.7995,57.8446,57.7634,57.8446,22773.0
2022-10-10 15:10:00,64.09,64.27,64.07,64.25,74217.0,57.8356,57.998,57.8175,57.98,74217.0
2022-10-10 15:15:00,64.25,64.3,64.14,64.19,25803.0,57.98,58.0251,57.8807,57.9258,25803.0
2022-10-10 15:20:00,64.2,64.25,64.14,64.21,24496.0,57.9349,57.98,57.8807,57.9439,24496.0
2022-10-10 15:25:00,64.2,64.2,64.07,64.08,20301.0,57.9349,57.9349,57.8175,57.8266,20301.0
2022-10-10 15:30:00,64.09,64.19,64.04,64.16,27315.0,57.8356,57.9258,57.7905,57.8988,27315.0
2022-10-10 15:35:00,64.17,64.32,64.17,64.26,28383.0,57.9078,58.0431,57.9078,57.989,28383.0
2022-10-10 15:40:00,64.27,64.28,64.14,64.16,25848.0,57.998,58.007,57.8807,57.8988,25848.0
2022-10-10 15:45:00,64.16,64.23,64.12,64.2,62415.0,57.8988,57.9619,57.8627,57.9349,62415.0
2022-10-10 15:50:00,64.2,64.25,64.07,64.13,66557.0,57.9349,57.98,57.8175,57.8717,66557.0
2022-10-10 15:55:00,64.12,64.12,63.94,64.0,157209.0,57.8627,57.8627,57.7002,57.7544,157209.0
2022-10-11 09:30:00,63.65,63.9,63.55,63.62,68413.0,57.4385,57.6641,57.3483,57.4115,68413.0
2022-10-11 09:35:00,63.61,63.7,63.38,63.64,37038.0,57.4024,57.4836,57.1949,57.4295,37038.0
2022-10-11 09:40:00,63.66,63.91,63.6,63.76,32567.0,57.4475,57.6732,57.3934,57.5378,32567.0
2022-10-11 09:45:00,63.76,63.84,63.37,63.65,33944.0,57.5378,57.61,57.1859,57.4385,33944.0
2022-10-11 09:50:00,63.64,63.82,63.64,63.82,22499.0,57.4295,57.5919,57.4295,57.5919,22499.0
2022-10-11 09:55:00,63.83,63.93,63.83,63.87,20119.0,57.601,57.6912,57.601,57.6371,20119.0
2022-10-11 10:00:00,63.87,63.94,63.77,63.94,33821.0,57.6371,57.7002,57.5468,57.7002,33821.0
2022-10-11 10:05:00,63.96,64.03,63.88,63.88,44224.0,57.7183,57.7814,57.6461,57.6461,44224.0
2022-10-11 10:10:00,63.89,63.9,63.71,63.9,28504.0,57.6551,57.6641,57.4927,57.6641,28504.0
2022-10-11 10:15:00,63.89,63.92,63.8,63.81,22885.0,57.6551,57.6822,57.5739,57.5829,22885.0
2022-10-11 10:20:00,63.82,63.84,63.62,63.62,19603.0,57.5919,57.61,57.4115,57.4115,19603.0
2022-10-11 10:25:00,63.61,63.73,63.56,63.61,15505.0,57.4024,57.5107,57.3573,57.4024,15505.0
2022-10-11 10:30:00,63.61,63.62,63.47,63.54,16462.0,57.4024,57.4115,57.2761,57.3393,16462.0
2022-10-11 10:35:00,63.54,63.72,63.54,63.72,16462.0,57.3393,57.5017,57.3393,57.5017,16462.0
2022-10-11 10:40:00,63.72,63.74,63.64,63.7,15136.0,57.5017,57.5197,57.4295,57.4836,15136.0
2022-10-11 10:45:00,63.73,63.75,63.66,63.69,14085.0,57.5107,57.5288,57.4475,57.4746,14085.0
2022-10-11 10:50:00,63.67,63.7,63.61,63.63,19063.0,57.4566,57.4836,57.4024,57.4205,19063.0
2022-10-11 10:55:00,63.65,63.68,63.52,63.53,20175.0,57.4385,57.4656,57.3212,57.3302,20175.0
2022-10-11 11:00:00,63.52,63.76,63.44,63.72,22673.0,57.3212,57.5378,57.249,57.5017,22673.0
2022-10-11 11:05:00,63.71,63.73,63.61,63.66,17024.0,57.4927,57.5107,57.4024,57.4475,17024.0
2022-10-11 11:10:00,63.66,63.72,63.6,63.72,16695.0,57.4475,57.5017,57.3934,57.5017,16695.0
2022-10-11 11:15:00,63.7,63.74,63.61,63.7,25535.0,57.4836,57.5197,57.4024,57.4836,25535.0
2022-10-11 11:20:00,63.71,63.74,63.6,63.7,22674.0,57.4927,57.5197,57.3934,57.4836,22674.0
2022-10-11 11:25:00,63.69,63.69,63.51,63.58,14711.0,57.4746,57.4746,57.3122,57.3754,14711.0
2022-10-11 11:30:00,63.57,63.62,63.47,63.53,19811.0,57.3663,57.4115,57.2761,57.3302,19811.0
2022-10-11 11:35:00,63.54,63.54,63.43,63.49,24255.0,57.3393,57.3393,57.24,57.2941,24255.0
2022-10-11 11:40:00,63.51,63.76,63.5,63.73,51003.0,57.3122,57.5378,57.3032,57.5107,51003.0
2022-10-11 11:45:00,63.74,63.83,63.68,63.74,32328.0,57.5197,57.601,57.4656,57.5197,32328.0
2022-10-11 11:50:00,63.75,63.78,63.69,63.7,23530.0,57.5288,57.5558,57.4746,57.4836,23530.0
2022-10-11 11:55:00,63.7,63.76,63.66,63.69,15960.0,57.4836,57.5378,57.4475,57.4746,15960.0
2022-10-11 12:00:00,63.71,63.71,63.64,63.66,16136.0,57.4927,57.4927,57.4295,57.4475,16136.0
2022-10-11 12:05:00,63.65,63.71,63.61,63.66,24547.0,57.4385,57.4927,57.4024,57.4475,24547.0
2022-10-11 12:10:00,63.66,63.77,63.64,63.76,45400.0,57.4475,57.5468,57.4295,57.5378,45400.0
2022-10-11 12:15:00,63.74,63.84,63.72,63.84,17136.0,57.5197,57.61,57.5017,57.61,17136.0
2022-10-11 12:20:00,63.85,63.93,63.85,63.92,32802.0,57.619,57.6912,57.619,57.6822,32802.0
2022-10-11 12:25:00,63.93,63.95,63.85,63.9,29456.0,57.6912,57.7092,57.619,57.6641,29456.0
2022-10-11 12:30:00,63.91,64.01,63.9,64.01,15925.0,57.6732,57.7634,57.6641,57.7634,15925.0
2022-10-11 12:35:00,64.01,64.01,63.94,64.0,18050.0,57.7634,57.7634,57.7002,57.7544,18050.0
2022-10-11 12:40:00,63.99,64.1,63.96,64.04,57180.0,57.7453,57.8446,57.7183,57.7905,57180.0
2022-10-11 12:45:00,64.04,64.12,64.0,64.08,27045.0,57.7905,57.8627,57.7544,57.8266,27045.0
2022-10-11 12:50:00,64.09,64.1,64.01,64.02,30741.0,57.8356,57.8446,57.7634,57.7724,30741.0
2022-10-11 12:55:00,64.03,64.15,64.03,64.14,23669.0,57.7814,57.8897,57.7814,57.8807,23669.0
2022-10-11 13:00:00,64.15,64.26,64.15,64.22,27735.0,57.8897,57.989,57.8897,57.9529,27735.0
2022-10-11 13:05:00,64.23,64.27,64.19,64.27,30728.0,57.9619,57.998,57.9258,57.998,30728.0
2022-10-11 13:10:00,64.28,64.34,64.26,64.27,30803.0,58.007,58.0612,57.989,57.998,30803.0
2022-10-11 13:15:00,64.27,64.36,64.22,64.34,25555.0,57.998,58.0792,57.9529,58.0612,25555.0
2022-10-11 13:20:00,64.34,64.51,64.33,64.5,25511.0,58.0612,58.2146,58.0522,58.2056,25511.0
2022-10-11 13:25:00,64.5,64.52,64.4,64.42,24719.0,58.2056,58.2236,58.1153,58.1334,24719.0
2022-10-11 13:30:00,64.43,64.46,64.31,64.34,21150.0,58.1424,58.1695,58.0341,58.0612,21150.0
2022-10-11 13:35:00,64.34,64.4,64.32,64.39,32523.0,58.0612,58.1153,58.0431,58.1063,32523.0
2022-10-11 13:40:00,64.39,64.48,64.39,64.45,16754.0,58.1063,58.1875,58.1063,58.1605,16754.0
2022-10-11 13:45:00,64.45,64.52,64.41,64.45,18052.0,58.1605,58.2236,58.1244,58.1605,18052.0
2022-10-11 13:50:00,64.46,64.54,64.44,64.52,17336.0,58.1695,58.2417,58.1514,58.2236,17336.0
2022-10-11 13:55:00,64.52,64.55,64.46,64.46,22574.0,58.2236,58.2507,58.1695,58.1695,22574.0
2022-10-11 14:00:00,64.45,64.55,64.43,64.51,11458.0,58.1605,58.2507,58.1424,58.2146,11458.0
2022-10-11 14:05:00,64.5,64.52,64.37,64.39,27406.0,58.2056,58.2236,58.0883,58.1063,27406.0
2022-10-11 14:10:00,64.39,64.41,64.34,64.39,25820.0,58.1063,58.1244,58.0612,58.1063,25820.0
2022-10-11 14:15:00,64.38,64.39,64.28,64.28,17701.0,58.0973,58.1063,58.007,58.007,17701.0
2022-10-11 14:20:00,64.27,64.33,64.26,64.31,20186.0,57.998,58.0522,57.989,58.0341,20186.0
2022-10-11 14:25:00,64.31,64.36,64.27,64.3,26307.0,58.0341,58.0792,57.998,58.0251,26307.0
2022-10-11 14:30:00,64.3,64.4,64.28,64.37,31821.0,58.0251,58.1153,58.007,58.0883,31821.0
2022-10-11 14:35:00,64.37,64.39,64.29,64.36,17550.0,58.0883,58.1063,58.0161,58.0792,17550.0
2022-10-11 14:40:00,64.36,64.37,64.14,64.14,12260.0,58.0792,58.0883,57.8807,57.8807,12260.0
2022-10-11 14:45:00,64.14,64.15,63.95,64.01,49082.0,57.8807,57.8897,57.7092,57.7634,49082.0
2022-10-11 14:50:00,64.02,64.02,63.85,63.87,26660.0,57.7724,57.7724,57.619,57.6371,26660.0
2022-10-11 14:55:00,63.86,63.87,63.64,63.67,31325.0,57.628,57.6371,57.4295,57.4566,31325.0
2022-10-11 15:00:00,63.66,63.72,63.59,63.64,19774.0,57.4475,57.5017,57.3844,57.4295,19774.0
2022-10-11 15:05:00,63.65,63.72,63.62,63.68,27943.0,57.4385,57.5017,57.4115,57.4656,27943.0
2022-10-11 15:10:00,63.67,63.72,63.56,63.65,26407.0,57.4566,57.5017,57.3573,57.4385,26407.0
2022-10-11 15:15:00,63.65,63.71,63.51,63.7,35696.0,57.4385,57.4927,57.3122,57.4836,35696.0
2022-10-11 15:20:00,63.71,63.81,63.67,63.79,91393.0,57.4927,57.5829,57.4566,57.5649,91393.0
2022-10-11 15:25:00,63.79,63.81,63.56,63.66,27942.0,57.5649,57.5829,57.3573,57.4475,27942.0
2022-10-11 15:30:00,63.65,63.69,63.56,63.66,30474.0,57.4385,57.4746,57.3573,57.4475,30474.0
2022-10-11 15:35:00,63.64,63.8,63.64,63.79,34830.0,57.4295,57.5739,57.4295,57.5649,34830.0
2022-10-11 15:40:00,63.79,63.79,63.67,63.74,33853.0,57.5649,57.5649,57.4566,57.5197,33853.0
2022-10-11 15:45:00,63.74,63.76,63.64,63.72,79007.0,57.5197,57.5378,57.4295,57.5017,79007.0
2022-10-11 15:50:00,63.72,63.72,63.52,63.61,131399.0,57.5017,57.5017,57.3212,57.4024,131399.0
2022-10-11 15:55:00,63.61,63.68,63.59,63.64,276214.0,57.4024,57.4656,57.3844,57.4295,276214.0
2022-10-12 09:30:00,63.55,63.59,63.35,63.44,62387.0,57.3483,57.3844,57.1678,57.249,62387.0
2022-10-12 09:35:00,63.46,63.75,63.46,63.61,14583.0,57.2671,57.5288,57.2671,57.4024,14583.0
2022-10-12 09:40:00,63.6,63.78,63.51,63.75,81353.0,57.3934,57.5558,57.3122,57.5288,81353.0
2022-10-12 09:45:00,63.75,63.79,63.51,63.62,54784.0,57.5288,57.5649,57.3122,57.4115,54784.0
2022-10-12 09:50:00,63.62,63.63,63.47,63.56,22501.0,57.4115,57.4205,57.2761,57.3573,22501.0
2022-10-12 09:55:00,63.56,63.65,63.47,63.49,21798.0,57.3573,57.4385,57.2761,57.2941,21798.0
2022-10-12 10:00:00,63.49,63.59,63.39,63.56,50900.0,57.2941,57.3844,57.2039,57.3573,50900.0
2022-10-12 10:05:00,63.56,63.61,63.48,63.61,21045.0,57.3573,57.4024,57.2851,57.4024,21045.0
2022-10-12 10:10:00,63.6,63.6,63.46,63.48,15518.0,57.3934,57.3934,57.2671,57.2851,15518.0
2022-10-12 10:15:00,63.48,63.54,63.46,63.49,9499.0,57.2851,57.3393,57.2671,57.2941,9499.0
2022-10-12 10:20:00,63.49,63.54,63.39,63.54,14972.0,57.2941,57.3393,57.2039,57.3393,14972.0
2022-10-12 10:25:00,63.52,63.63,63.47,63.57,17848.0,57.3212,57.4205,57.2761,57.3663,17848.0
2022-10-12 10:30:00,63.56,63.68,63.55,63.6,18257.0,57.3573,57.4656,57.3483,57.3934,18257.0
2022-10-12 10:35:00,63.56,63.58,63.5,63.52,30030.0,57.3573,57.3754,57.3032,57.3212,30030.0
2022-10-12 10:40:00,63.52,63.59,63.5,63.51,32716.0,57.3212,57.3844,57.3032,57.3122,32716.0
2022-10-12 10:45:00,63.52,63.6,63.5,63.58,23712.0,57.3212,57.3934,57.3032,57.3754,23712.0
2022-10-12 10:50:00,63.59,63.65,63.58,63.64,14428.0,57.3844,57.4385,57.3754,57.4295,14428.0
2022-10-12 10:55:00,63.63,63.63,63.47,63.47,21854.0,57.4205,57.4205,57.2761,57.2761,21854.0
2022-10-12 11:00:00,63.49,63.53,63.46,63.46,14620.0,57.2941,57.3302,57.2671,57.2671,14620.0
2022-10-12 11:05:00,63.46,63.48,63.38,63.39,16329.0,57.2671,57.2851,57.1949,57.2039,16329.0
2022-10-12 11:10:00,63.39,63.43,63.33,63.34,16089.0,57.2039,57.24,57.1498,57.1588,16089.0
2022-10-12 11:15:00,63.35,63.35,63.23,63.26,44264.0,57.1678,57.1678,57.0595,57.0866,44264.0
2022-10-12 11:20:00,63.25,63.26,63.13,63.14,26530.0,57.0776,57.0866,56.9693,56.9783,26530.0
2022-10-12 11:25:00,63.13,63.19,63.1,63.18,20920.0,56.9693,57.0234,56.9422,57.0144,20920.0
2022-10-12 11:30:00,63.18,63.21,63.06,63.1,30687.0,57.0144,57.0415,56.9061,56.9422,30687.0
2022-10-12 11:35:00,63.11,63.17,63.05,63.06,24801.0,56.9512,57.0054,56.8971,56.9061,24801.0
2022-10-12 11:40:00,63.05,63.16,63.01,63.08,29758.0,56.8971,56.9963,56.861,56.9242,29758.0
2022-10-12 11:45:00,63.07,63.12,63.06,63.07,14176.0,56.9151,56.9602,56.9061,56.9151,14176.0
2022-10-12 11:50:00,63.08,63.15,63.03,63.03,16144.0,56.9242,56.9873,56.879,56.879,16144.0
2022-10-12 11:55:00,63.03,63.07,62.98,63.01,30912.0,56.879,56.9151,56.8339,56.861,30912.0
2022-10-12 12:00:00,63.0,63.04,62.94,62.97,14094.0,56.852,56.8881,56.7978,56.8249,14094.0
2022-10-12 12:05:00,62.97,63.03,62.93,62.96,28261.0,56.8249,56.879,56.7888,56.8159,28261.0
2022-10-12 12:10:00,62.95,62.96,62.86,62.89,15471.0,56.8068,56.8159,56.7256,56.7527,15471.0
2022-10-12 12:15:00,62.89,62.9,62.83,62.85,15540.0,56.7527,56.7617,56.6985,56.7166,15540.0
2022-10-12 12:20:00,62.85,62.86,62.78,62.8,15215.0,56.7166,56.7256,56.6534,56.6715,15215.0
2022-10-12 12:25:00,62.81,62.81,62.65,62.68,17973.0,56.6805,56.6805,56.5361,56.5632,17973.0
2022-10-12 12:30:00,62.67,62.7,62.62,62.63,17330.0,56.5542,56.5812,56.509,56.5181,17330.0
2022-10-12 12:35:00,62.62,62.64,62.46,62.49,46243.0,56.509,56.5271,56.3647,56.3917,46243.0
2022-10-12 12:40:00,62.48,62.5,62.42,62.43,12739.0,56.3827,56.4008,56.3286,56.3376,12739.0
2022-10-12 12:45:00,62.42,62.46,62.4,62.44,24922.0,56.3286,56.3647,56.3105,56.3466,24922.0
2022-10-12 12:50:00,62.44,62.48,62.42,62.45,19615.0,56.3466,56.3827,56.3286,56.3556,19615.0
2022-10-12 12:55:00,62.45,62.49,62.42,62.46,20268.0,56.3556,56.3917,56.3286,56.3647,20268.0
2022-10-12 13:00:00,62.48,62.49,62.34,62.37,19306.0,56.3827,56.3917,56.2564,56.2834,19306.0
2022-10-12 13:05:00,62.34,62.35,62.26,62.29,29181.0,56.2564,56.2654,56.1842,56.2112,29181.0
2022-10-12 13:10:00,62.27,62.29,62.21,62.29,227193.0,56.1932,56.2112,56.1391,56.2112,227193.0
2022-10-12 13:15:00,62.28,62.3,62.23,62.23,13054.0,56.2022,56.2203,56.1571,56.1571,13054.0
2022-10-12 13:20:00,62.23,62.28,62.21,62.27,11958.0,56.1571,56.2022,56.1391,56.1932,11958.0
2022-10-12 13:25:00,62.27,62.3,62.25,62.3,17398.0,56.1932,56.2203,56.1751,56.2203,17398.0
2022-10-12 13:30:00,62.28,62.28,62.14,62.2,17621.0,56.2022,56.2022,56.0759,56.13,17621.0
2022-10-12 13:35:00,62.2,62.22,62.11,62.13,11883.0,56.13,56.1481,56.0488,56.0669,11883.0
2022-10-12 13:40:00,62.13,62.15,62.09,62.09,14005.0,56.0669,56.0849,56.0308,56.0308,14005.0
2022-10-12 13:45:00,62.09,62.11,62.03,62.04,36058.0,56.0308,56.0488,55.9766,55.9856,36058.0
2022-10-12 13:50:00,62.03,62.09,62.01,62.04,24352.0,55.9766,56.0308,55.9586,55.9856,24352.0
2022-10-12 13:55:00,62.03,62.06,62.01,62.05,16534.0,55.9766,56.0037,55.9586,55.9947,16534.0
2022-10-12 14:00:00,62.07,62.17,62.03,62.12,67435.0,56.0127,56.103,55.9766,56.0578,67435.0
2022-10-12 14:05:00,62.1,62.19,62.03,62.16,33816.0,56.0398,56.121,55.9766,56.0939,33816.0
2022-10-12 14:10:00,62.15,62.32,62.12,62.26,25799.0,56.0849,56.2383,56.0578,56.1842,25799.0
2022-10-12 14:15:00,62.25,62.25,62.12,62.19,29449.0,56.1751,56.1751,56.0578,56.121,29449.0
2022-10-12 14:20:00,62.18,62.22,62.15,62.18,29135.0,56.112,56.1481,56.0849,56.112,29135.0
2022-10-12 14:25:00,62.15,62.31,62.15,62.29,35049.0,56.0849,56.2293,56.0849,56.2112,35049.0
2022-10-12 14:30:00,62.28,62.32,62.1,62.12,80423.0,56.2022,56.2383,56.0398,56.0578,80423.0
2022-10-12 14:35:00,62.12,62.14,61.91,61.92,76242.0,56.0578,56.0759,55.8683,55.8774,76242.0
2022-10-12 14:40:00,61.92,61.92,61.8,61.84,60724.0,55.8774,55.8774,55.7691,55.8052,60724.0
2022-10-12 14:45:00,61.84,61.86,61.75,61.75,33872.0,55.8052,55.8232,55.7239,55.7239,33872.0
2022-10-12 14:50:00,61.74,61.79,61.71,61.73,35184.0,55.7149,55.76,55.6878,55.7059,35184.0
2022-10-12 14:55:00,61.73,61.81,61.71,61.78,35668.0,55.7059,55.7781,55.6878,55.751,35668.0
2022-10-12 15:00:00,61.78,61.81,61.71,61.73,36044.0,55.751,55.7781,55.6878,55.7059,36044.0
2022-10-12 15:05:00,61.75,61.84,61.73,61.8,55177.0,55.7239,55.8052,55.7059,55.7691,55177.0
2022-10-12 15:10:00,61.82,61.87,61.74,61.74,47965.0,55.7871,55.8322,55.7149,55.7149,47965.0
2022-10-12 15:15:00,61.73,61.73,61.57,61.58,35322.0,55.7059,55.7059,55.5615,55.5705,35322.0
2022-10-12 15:20:00,61.59,61.75,61.58,61.63,86804.0,55.5796,55.7239,55.5705,55.6157,86804.0
2022-10-12 15:25:00,61.63,61.69,61.57,61.59,176528.0,55.6157,55.6698,55.5615,55.5796,176528.0
2022-10-12 15:30:00,61.6,61.71,61.59,61.66,68395.0,55.5886,55.6878,55.5796,55.6427,68395.0
2022-10-12 15:35:00,61.66,61.67,61.61,61.65,47412.0,55.6427,55.6517,55.5976,55.6337,47412.0
2022-10-12 15:40:00,61.65,61.73,61.61,61.7,88872.0,55.6337,55.7059,55.5976,55.6788,88872.0
2022-10-12 15:45:00,61.69,61.7,61.62,61.66,128114.0,55.6698,55.6788,55.6066,55.6427,128114.0
2022-10-12 15:50:00,61.66,61.66,61.48,61.56,197737.0,55.6427,55.6427,55.4803,55.5525,197737.0
2022-10-12 15:55:00,61.55,61.62,61.48,61.51,344022.0,55.5435,55.6066,55.4803,55.5074,344022.0
2022-10-13 09:30:00,60.96,61.76,60.71,61.76,182606.0,55.011,55.733,54.7854,55.733,182606.0
2022-10-13 09:35:00,61.74,61.94,61.38,61.58,93806.0,55.7149,55.8954,55.3901,55.5705,93806.0
2022-10-13 09:40:00,61.6,61.79,61.45,61.53,67097.0,55.5886,55.76,55.4532,55.5254,67097.0
2022-10-13 09:45:00,61.52,61.81,61.44,61.64,77861.0,55.5164,55.7781,55.4442,55.6247,77861.0
2022-10-13 09:50:00,61.64,61.82,61.44,61.69,43479.0,55.6247,55.7871,55.4442,55.6698,43479.0
2022-10-13 09:55:00,61.66,61.69,61.35,61.48,25440.0,55.6427,55.6698,55.363,55.4803,25440.0
2022-10-13 10:00:00,61.47,61.73,61.43,61.72,26443.0,55.4713,55.7059,55.4352,55.6969,26443.0
2022-10-13 10:05:00,61.74,61.92,61.62,61.66,79098.0,55.7149,55.8774,55.6066,55.6427,79098.0
2022-10-13 10:10:00,61.63,61.73,61.46,61.73,49707.0,55.6157,55.7059,55.4622,55.7059,49707.0
2022-10-13 10:15:00,61.69,61.96,61.67,61.74,43030.0,55.6698,55.9134,55.6517,55.7149,43030.0
2022-10-13 10:20:00,61.77,61.87,61.73,61.85,40043.0,55.742,55.8322,55.7059,55.8142,40043.0
2022-10-13 10:25:00,61.86,61.91,61.78,61.79,38978.0,55.8232,55.8683,55.751,55.76,38978.0
2022-10-13 10:30:00,61.79,61.87,61.65,61.68,23163.0,55.76,55.8322,55.6337,55.6608,23163.0
2022-10-13 10:35:00,61.65,61.72,61.6,61.71,21817.0,55.6337,55.6969,55.5886,55.6878,21817.0
2022-10-13 10:40:00,61.68,61.86,61.64,61.75,33846.0,55.6608,55.8232,55.6247,55.7239,33846.0
2022-10-13 10:45:00,61.76,61.89,61.73,61.77,44291.0,55.733,55.8503,55.7059,55.742,44291.0
2022-10-13 10:50:00,61.75,61.75,61.52,61.59,26771.0,55.7239,55.7239,55.5164,55.5796,26771.0
2022-10-13 10:55:00,61.57,61.57,61.37,61.39,43330.0,55.5615,55.5615,55.381,55.3991,43330.0
2022-10-13 11:00:00,61.36,61.62,61.31,61.61,21517.0,55.372,55.6066,55.3269,55.5976,21517.0
2022-10-13 11:05:00,61.6,61.82,61.54,61.77,70466.0,55.5886,55.7871,55.5344,55.742,70466.0
2022-10-13 11:10:00,61.76,61.76,61.6,61.67,23471.0,55.733,55.733,55.5886,55.6517,23471.0
2022-10-13 11:15:00,61.7,62.18,61.54,61.95,79882.0,55.6788,56.112,55.5344,55.9044,79882.0
2022-10-13 11:20:00,61.92,62.43,61.92,62.13,75269.0,55.8774,56.3376,55.8774,56.0669,75269.0
2022-10-13 11:25:00,62.12,62.29,61.99,62.25,30765.0,56.0578,56.2112,55.9405,56.1751,30765.0
2022-10-13 11:30:00,62.25,62.37,62.21,62.33,52838.0,56.1751,56.2834,56.1391,56.2473,52838.0
2022-10-13 11:35:00,62.35,62.79,62.32,62.68,87348.0,56.2654,56.6625,56.2383,56.5632,87348.0
2022-10-13 11:40:00,62.7,62.87,62.58,62.61,30061.0,56.5812,56.7346,56.4729,56.5,30061.0
2022-10-13 11:45:00,62.62,62.66,62.4,62.46,35146.0,56.509,56.5451,56.3105,56.3647,35146.0
2022-10-13 11:50:00,62.44,62.49,62.38,62.44,34594.0,56.3466,56.3917,56.2925,56.3466,34594.0
2022-10-13 11:55:00,62.46,62.53,62.38,62.51,31164.0,56.3647,56.4278,56.2925,56.4098,31164.0
2022-10-13 12:00:00,62.51,62.74,62.51,62.74,40655.0,56.4098,56.6173,56.4098,56.6173,40655.0
2022-10-13 12:05:00,62.75,62.78,62.6,62.68,23004.0,56.6264,56.6534,56.491,56.5632,23004.0
2022-10-13 12:10:00,62.72,62.74,62.57,62.65,125223.0,56.5993,56.6173,56.4639,56.5361,125223.0
2022-10-13 12:15:00,62.65,62.73,62.55,62.6,26871.0,56.5361,56.6083,56.4459,56.491,26871.0
2022-10-13 12:20:00,62.59,62.76,62.55,62.66,66400.0,56.482,56.6354,56.4459,56.5451,66400.0
2022-10-13 12:25:00,62.66,62.66,62.54,62.54,21071.0,56.5451,56.5451,56.4368,56.4368,21071.0
2022-10-13 12:30:00,62.55,62.57,62.49,62.51,23169.0,56.4459,56.4639,56.3917,56.4098,23169.0
2022-10-13 12:35:00,62.51,62.58,62.46,62.58,17444.0,56.4098,56.4729,56.3647,56.4729,17444.0
2022-10-13 12:40:00,62.61,62.88,62.61,62.84,12752.0,56.5,56.7437,56.5,56.7076,12752.0
2022-10-13 12:45:00,62.85,63.0,62.8,62.97,23138.0,56.7166,56.852,56.6715,56.8249,23138.0
2022-10-13 12:50:00,62.96,62.98,62.87,62.87,23305.0,56.8159,56.8339,56.7346,56.7346,23305.0
2022-10-13 12:55:00,62.87,62.93,62.82,62.88,9587.0,56.7346,56.7888,56.6895,56.7437,9587.0
2022-10-13 13:00:00,62.88,62.96,62.81,62.93,21642.0,56.7437,56.8159,56.6805,56.7888,21642.0
2022-10-13 13:05:00,62.91,62.99,62.9,62.93,16804.0,56.7707,56.8429,56.7617,56.7888,16804.0
2022-10-13 13:10:00,62.96,62.97,62.9,62.92,25493.0,56.8159,56.8249,56.7617,56.7798,25493.0
2022-10-13 13:15:00,62.92,62.97,62.9,62.95,35137.0,56.7798,56.8249,56.7617,56.8068,35137.0
2022-10-13 13:20:00,62.97,63.0,62.91,62.97,32550.0,56.8249,56.852,56.7707,56.8249,32550.0
2022-10-13 13:25:00,62.97,63.23,62.96,63.16,46643.0,56.8249,57.0595,56.8159,56.9963,46643.0
2022-10-13 13:30:00,63.19,63.3,63.18,63.28,25444.0,57.0234,57.1227,57.0144,57.1046,25444.0
2022-10-13 13:35:00,63.28,63.39,63.27,63.37,45157.0,57.1046,57.2039,57.0956,57.1859,45157.0
2022-10-13 13:40:00,63.38,63.44,63.31,63.34,27095.0,57.1949,57.249,57.1317,57.1588,27095.0
2022-10-13 13:45:00,63.32,63.39,63.26,63.39,34670.0,57.1407,57.2039,57.0866,57.2039,34670.0
2022-10-13 13:50:00,63.41,63.46,63.35,63.46,48050.0,57.2219,57.2671,57.1678,57.2671,48050.0
2022-10-13 13:55:00,63.45,63.48,63.38,63.47,163315.0,57.258,57.2851,57.1949,57.2761,163315.0
2022-10-13 14:00:00,63.46,63.47,63.36,63.46,17486.0,57.2671,57.2761,57.1768,57.2671,17486.0
2022-10-13 14:05:00,63.47,63.54,63.41,63.46,26301.0,57.2761,57.3393,57.2219,57.2671,26301.0
2022-10-13 14:10:00,63.47,63.5,63.43,63.48,13063.0,57.2761,57.3032,57.24,57.2851,13063.0
2022-10-13 14:15:00,63.47,63.52,63.44,63.48,18017.0,57.2761,57.3212,57.249,57.2851,18017.0
2022-10-13 14:20:00,63.46,63.51,63.44,63.47,18646.0,57.2671,57.3122,57.249,57.2761,18646.0
2022-10-13 14:25:00,63.45,63.46,63.37,63.4,17628.0,57.258,57.2671,57.1859,57.2129,17628.0
2022-10-13 14:30:00,63.41,63.51,63.38,63.51,17366.0,57.2219,57.3122,57.1949,57.3122,17366.0
2022-10-13 14:35:00,63.5,63.62,63.48,63.58,15955.0,57.3032,57.4115,57.2851,57.3754,15955.0
2022-10-13 14:40:00,63.56,63.68,63.56,63.68,14504.0,57.3573,57.4656,57.3573,57.4656,14504.0
2022-10-13 14:45:00,63.68,63.73,63.62,63.69,31089.0,57.4656,57.5107,57.4115,57.4746,31089.0
2022-10-13 14:50:00,63.68,63.85,63.68,63.85,25245.0,57.4656,57.619,57.4656,57.619,25245.0
2022-10-13 14:55:00,63.87,63.93,63.85,63.89,25805.0,57.6371,57.6912,57.619,57.6551,25805.0
2022-10-13 15:00:00,63.89,63.96,63.84,63.93,31757.0,57.6551,57.7183,57.61,57.6912,31757.0
2022-10-13 15:05:00,63.94,64.03,63.93,64.02,47509.0,57.7002,57.7814,57.6912,57.7724,47509.0
2022-10-13 15:10:00,64.02,64.02,63.92,63.94,17894.0,57.7724,57.7724,57.6822,57.7002,17894.0
2022-10-13 15:15:00,63.94,64.06,63.93,64.02,48910.0,57.7002,57.8085,57.6912,57.7724,48910.0
2022-10-13 15:20:00,64.02,64.07,63.95,64.03,44423.0,57.7724,57.8175,57.7092,57.7814,44423.0
2022-10-13 15:25:00,64.03,64.11,63.9,63.96,59797.0,57.7814,57.8536,57.6641,57.7183,59797.0
2022-10-13 15:30:00,63.96,64.01,63.86,63.9,61947.0,57.7183,57.7634,57.628,57.6641,61947.0
2022-10-13 15:35:00,63.92,63.93,63.71,63.93,64833.0,57.6822,57.6912,57.4927,57.6912,64833.0
2022-10-13 15:40:00,63.94,64.02,63.92,63.97,42432.0,57.7002,57.7724,57.6822,57.7273,42432.0
2022-10-13 15:45:00,63.96,64.1,63.9,64.03,83098.0,57.7183,57.8446,57.6641,57.7814,83098.0
2022-10-13 15:50:00,64.01,64.14,63.92,64.06,141229.0,57.7634,57.8807,57.6822,57.8085,141229.0
2022-10-13 15:55:00,64.06,64.1,64.01,64.04,292233.0,57.8085,57.8446,57.7634,57.7905,292233.0
2022-10-14 09:30:00,64.65,65.07,64.46,64.98,158934.0,58.3409,58.72,58.1695,58.6387,158934.0
2022-10-14 09:35:00,65.02,65.77,64.94,65.75,122542.0,58.6748,59.3516,58.6026,59.3336,122542.0
2022-10-14 09:40:00,65.71,65.71,65.12,65.19,88350.0,59.2975,59.2975,58.7651,58.8282,88350.0
2022-10-14 09:45:00,65.21,65.26,64.7,64.82,57094.0,58.8463,58.8914,58.3861,58.4943,57094.0
2022-10-14 09:50:00,64.84,65.02,64.77,64.81,35104.0,58.5124,58.6748,58.4492,58.4853,35104.0
2022-10-14 09:55:00,64.81,64.9,64.76,64.86,34498.0,58.4853,58.5665,58.4402,58.5304,34498.0
2022-10-14 10:00:00,64.84,64.85,64.31,64.66,95484.0,58.5124,58.5214,58.0341,58.35,95484.0
2022-10-14 10:05:00,64.67,64.79,64.44,64.46,79255.0,58.359,58.4673,58.1514,58.1695,79255.0
2022-10-14 10:10:00,64.46,64.56,64.15,64.18,47240.0,58.1695,58.2597,57.8897,57.9168,47240.0
2022-10-14 10:15:00,64.14,64.18,64.0,64.04,34803.0,57.8807,57.9168,57.7544,57.7905,34803.0
2022-10-14 10:20:00,64.02,64.02,63.6,63.75,61628.0,57.7724,57.7724,57.3934,57.5288,61628.0
2022-10-14 10:25:00,63.75,64.01,63.75,64.0,43110.0,57.5288,57.7634,57.5288,57.7544,43110.0
2022-10-14 10:30:00,64.01,64.07,63.84,63.91,60611.0,57.7634,57.8175,57.61,57.6732,60611.0
2022-10-14 10:35:00,63.91,64.08,63.9,64.08,31899.0,57.6732,57.8266,57.6641,57.8266,31899.0
2022-10-14 10:40:00,64.07,64.13,63.78,63.82,45803.0,57.8175,57.8717,57.5558,57.5919,45803.0
2022-10-14 10:45:00,63.82,63.95,63.82,63.86,27033.0,57.5919,57.7092,57.5919,57.628,27033.0
2022-10-14 10:50:00,63.86,64.1,63.82,64.04,32747.0,57.628,57.8446,57.5919,57.7905,32747.0
2022-10-14 10:55:00,64.02,64.08,63.95,64.0,36981.0,57.7724,57.8266,57.7092,57.7544,36981.0
2022-10-14 11:00:00,64.01,64.15,63.99,64.05,42265.0,57.7634,57.8897,57.7453,57.7995,42265.0
2022-10-14 11:05:00,64.05,64.12,63.97,64.01,45530.0,57.7995,57.8627,57.7273,57.7634,45530.0
2022-10-14 11:10:00,64.0,64.02,63.8,63.83,51837.0,57.7544,57.7724,57.5739,57.601,51837.0
2022-10-14 11:15:00,63.82,63.83,63.59,63.65,26427.0,57.5919,57.601,57.3844,57.4385,26427.0
2022-10-14 11:20:00,63.65,63.8,63.63,63.63,53709.0,57.4385,57.5739,57.4205,57.4205,53709.0
2022-10-14 11:25:00,63.64,63.75,63.63,63.72,25405.0,57.4295,57.5288,57.4205,57.5017,25405.0
2022-10-14 11:30:00,63.71,63.71,63.36,63.36,28778.0,57.4927,57.4927,57.1768,57.1768,28778.0
2022-10-14 11:35:00,63.35,63.41,63.23,63.36,21432.0,57.1678,57.2219,57.0595,57.1768,21432.0
2022-10-14 11:40:00,63.35,63.42,63.3,63.35,25967.0,57.1678,57.231,57.1227,57.1678,25967.0
2022-10-14 11:45:00,63.33,63.36,63.24,63.32,27766.0,57.1498,57.1768,57.0685,57.1407,27766.0
2022-10-14 11:50:00,63.34,63.34,63.2,63.29,16718.0,57.1588,57.1588,57.0324,57.1137,16718.0
2022-10-14 11:55:00,63.29,63.33,63.24,63.29,22887.0,57.1137,57.1498,57.0685,57.1137,22887.0
2022-10-14 12:00:00,63.26,63.52,63.25,63.49,21083.0,57.0866,57.3212,57.0776,57.2941,21083.0
2022-10-14 12:05:00,63.48,63.49,63.28,63.28,26103.0,57.2851,57.2941,57.1046,57.1046,26103.0
2022-10-14 12:10:00,63.27,63.34,63.24,63.28,16386.0,57.0956,57.1588,57.0685,57.1046,16386.0
2022-10-14 12:15:00,63.31,63.39,63.25,63.39,16565.0,57.1317,57.2039,57.0776,57.2039,16565.0
2022-10-14 12:20:00,63.36,63.4,63.29,63.39,9716.0,57.1768,57.2129,57.1137,57.2039,9716.0
2022-10-14 12:25:00,63.41,63.46,63.38,63.46,12795.0,57.2219,57.2671,57.1949,57.2671,12795.0
2022-10-14 12:30:00,63.47,63.5,63.41,63.42,8448.0,57.2761,57.3032,57.2219,57.231,8448.0
2022-10-14 12:35:00,63.43,63.61,63.43,63.59,14863.0,57.24,57.4024,57.24,57.3844,14863.0
2022-10-14 12:40:00,63.59,63.73,63.58,63.7,32683.0,57.3844,57.5107,57.3754,57.4836,32683.0
2022-10-14 12:45:00,63.69,63.72,63.6,63.61,17020.0,57.4746,57.5017,57.3934,57.4024,17020.0
2022-10-14 12:50:00,63.6,63.6,63.49,63.51,18981.0,57.3934,57.3934,57.2941,57.3122,18981.0
2022-10-14 12:55:00,63.51,63.59,63.5,63.58,11768.0,57.3122,57.3844,57.3032,57.3754,11768.0
2022-10-14 13:00:00,63.59,63.68,63.59,63.68,52599.0,57.3844,57.4656,57.3844,57.4656,52599.0
2022-10-14 13:05:00,63.68,63.68,63.42,63.56,28594.0,57.4656,57.4656,57.231,57.3573,28594.0
2022-10-14 13:10:00,63.55,63.56,63.46,63.49,30727.0,57.3483,57.3573,57.2671,57.2941,30727.0
2022-10-14 13:15:00,63.49,63.65,63.49,63.64,13293.0,57.2941,57.4385,57.2941,57.4295,13293.0
2022-10-14 13:20:00,63.63,63.7,63.57,63.67,12172.0,57.4205,57.4836,57.3663,57.4566,12172.0
2022-10-14 13:25:00,63.65,63.73,63.6,63.72,13466.0,57.4385,57.5107,57.3934,57.5017,13466.0
2022-10-14 13:30:00,63.72,63.81,63.69,63.73,46738.0,57.5017,57.5829,57.4746,57.5107,46738.0
2022-10-14 13:35:00,63.73,63.73,63.62,63.69,13114.0,57.5107,57.5107,57.4115,57.4746,13114.0
2022-10-14 13:40:00,63.69,63.74,63.65,63.68,18883.0,57.4746,57.5197,57.4385,57.4656,18883.0
2022-10-14 13:45:00,63.68,63.8,63.68,63.8,17289.0,57.4656,57.5739,57.4656,57.5739,17289.0
2022-10-14 13:50:00,63.78,63.78,63.7,63.77,22241.0,57.5558,57.5558,57.4836,57.5468,22241.0
2022-10-14 13:55:00,63.78,63.8,63.7,63.78,24901.0,57.5558,57.5739,57.4836,57.5558,24901.0
2022-10-14 14:00:00,63.77,63.82,63.71,63.76,26116.0,57.5468,57.5919,57.4927,57.5378,26116.0
2022-10-14 14:05:00,63.75,63.81,63.65,63.78,17467.0,57.5288,57.5829,57.4385,57.5558,17467.0
2022-10-14 14:10:00,63.77,63.78,63.71,63.73,13168.0,57.5468,57.5558,57.4927,57.5107,13168.0
2022-10-14 14:15:00,63.72,63.73,63.66,63.71,22443.0,57.5017,57.5107,57.4475,57.4927,22443.0
2022-10-14 14:20:00,63.71,63.82,63.71,63.82,18283.0,57.4927,57.5919,57.4927,57.5919,18283.0
2022-10-14 14:25:00,63.82,63.82,63.74,63.79,23802.0,57.5919,57.5919,57.5197,57.5649,23802.0
2022-10-14 14:30:00,63.79,63.82,63.71,63.73,27176.0,57.5649,57.5919,57.4927,57.5107,27176.0
2022-10-14 14:35:00,63.72,63.75,63.66,63.74,18822.0,57.5017,57.5288,57.4475,57.5197,18822.0
2022-10-14 14:40:00,63.74,63.75,63.63,63.74,34484.0,57.5197,57.5288,57.4205,57.5197,34484.0
2022-10-14 14:45:00,63.73,63.74,63.66,63.71,24132.0,57.5107,57.5197,57.4475,57.4927,24132.0
2022-10-14 14:50:00,63.71,63.76,63.67,63.7,21286.0,57.4927,57.5378,57.4566,57.4836,21286.0
2022-10-14 14:55:00,63.7,63.77,63.66,63.69,19418.0,57.4836,57.5468,57.4475,57.4746,19418.0
2022-10-14 15:00:00,63.7,63.77,63.64,63.73,27656.0,57.4836,57.5468,57.4295,57.5107,27656.0
2022-10-14 15:05:00,63.73,63.73,63.55,63.55,43176.0,57.5107,57.5107,57.3483,57.3483,43176.0
2022-10-14 15:10:00,63.55,63.58,63.44,63.48,34130.0,57.3483,57.3754,57.249,57.2851,34130.0
2022-10-14 15:15:00,63.46,63.47,63.34,63.46,123048.0,57.2671,57.2761,57.1588,57.2671,123048.0
2022-10-14 15:20:00,63.45,63.58,63.38,63.55,40091.0,57.258,57.3754,57.1949,57.3483,40091.0
2022-10-14 15:25:00,63.55,63.72,63.53,63.71,56225.0,57.3483,57.5017,57.3302,57.4927,56225.0
2022-10-14 15:30:00,63.7,63.82,63.68,63.81,50215.0,57.4836,57.5919,57.4656,57.5829,50215.0
2022-10-14 15:35:00,63.82,63.82,63.56,63.58,38370.0,57.5919,57.5919,57.3573,57.3754,38370.0
2022-10-14 15:40:00,63.57,63.6,63.48,63.59,51603.0,57.3663,57.3934,57.2851,57.3844,51603.0
2022-10-14 15:45:00,63.58,63.6,63.47,63.52,92764.0,57.3754,57.3934,57.2761,57.3212,92764.0
2022-10-14 15:50:00,63.53,63.68,63.52,63.65,118808.0,57.3302,57.4656,57.3212,57.4385,118808.0
2022-10-14 15:55:00,63.66,63.66,63.44,63.56,342990.0,57.4475,57.4475,57.249,57.3573,342990.0
2022-10-17 09:30:00,64.23,64.56,64.08,64.56,49971.0,57.9619,58.2597,57.8266,58.2597,49971.0
2022-10-17 09:35:00,64.58,64.7,64.47,64.47,13121.0,58.2778,58.3861,58.1785,58.1785,13121.0
2022-10-17 09:40:00,64.47,64.69,64.44,64.59,47489.0,58.1785,58.377,58.1514,58.2868,47489.0
2022-10-17 09:45:00,64.63,64.73,64.52,64.7,62416.0,58.3229,58.4131,58.2236,58.3861,62416.0
2022-10-17 09:50:00,64.7,64.71,64.39,64.52,32812.0,58.3861,58.3951,58.1063,58.2236,32812.0
2022-10-17 09:55:00,64.5,64.52,64.23,64.29,26674.0,58.2056,58.2236,57.9619,58.0161,26674.0
2022-10-17 10:00:00,64.29,64.4,64.18,64.28,23577.0,58.0161,58.1153,57.9168,58.007,23577.0
2022-10-17 10:05:00,64.29,64.57,64.25,64.54,34445.0,58.0161,58.2687,57.98,58.2417,34445.0
2022-10-17 10:10:00,64.52,64.7,64.5,64.64,27772.0,58.2236,58.3861,58.2056,58.3319,27772.0
2022-10-17 10:15:00,64.68,64.8,64.68,64.78,13112.0,58.368,58.4763,58.368,58.4583,13112.0
2022-10-17 10:20:00,64.81,64.91,64.74,64.78,14920.0,58.4853,58.5756,58.4222,58.4583,14920.0
2022-10-17 10:25:00,64.75,64.83,64.67,64.7,19447.0,58.4312,58.5034,58.359,58.3861,19447.0
2022-10-17 10:30:00,64.72,64.76,64.63,64.71,23890.0,58.4041,58.4402,58.3229,58.3951,23890.0
2022-10-17 10:35:00,64.73,64.95,64.72,64.95,44785.0,58.4131,58.6117,58.4041,58.6117,44785.0
2022-10-17 10:40:00,64.95,65.05,64.95,65.03,15476.0,58.6117,58.7019,58.6117,58.6839,15476.0
2022-10-17 10:45:00,65.03,65.08,65.0,65.06,15530.0,58.6839,58.729,58.6568,58.7109,15530.0
2022-10-17 10:50:00,65.06,65.15,64.96,65.14,27082.0,58.7109,58.7921,58.6207,58.7831,27082.0
2022-10-17 10:55:00,65.11,65.13,65.0,65.02,25726.0,58.756,58.7741,58.6568,58.6748,25726.0
2022-10-17 11:00:00,65.02,65.05,64.98,64.99,13646.0,58.6748,58.7019,58.6387,58.6478,13646.0
2022-10-17 11:05:00,64.97,65.02,64.84,64.84,22963.0,58.6297,58.6748,58.5124,58.5124,22963.0
2022-10-17 11:10:00,64.84,64.87,64.66,64.72,15593.0,58.5124,58.5395,58.35,58.4041,15593.0
2022-10-17 11:15:00,64.71,64.76,64.61,64.76,40031.0,58.3951,58.4402,58.3048,58.4402,40031.0
2022-10-17 11:20:00,64.76,64.82,64.7,64.82,33481.0,58.4402,58.4943,58.3861,58.4943,33481.0
2022-10-17 11:25:00,64.82,64.9,64.8,64.9,11309.0,58.4943,58.5665,58.4763,58.5665,11309.0
2022-10-17 11:30:00,64.87,64.99,64.85,64.91,20870.0,58.5395,58.6478,58.5214,58.5756,20870.0
2022-10-17 11:35:00,64.9,64.9,64.81,64.86,11062.0,58.5665,58.5665,58.4853,58.5304,11062.0
2022-10-17 11:40:00,64.85,64.86,64.75,64.78,17509.0,58.5214,58.5304,58.4312,58.4583,17509.0
2022-10-17 11:45:00,64.77,64.77,64.67,64.68,11494.0,58.4492,58.4492,58.359,58.368,11494.0
2022-10-17 11:50:00,64.68,64.81,64.67,64.79,18627.0,58.368,58.4853,58.359,58.4673,18627.0
2022-10-17 11:55:00,64.8,64.8,64.71,64.74,12605.0,58.4763,58.4763,58.3951,58.4222,12605.0
2022-10-17 12:00:00,64.75,64.81,64.73,64.73,15858.0,58.4312,58.4853,58.4131,58.4131,15858.0
2022-10-17 12:05:00,64.73,64.85,64.69,64.83,34587.0,58.4131,58.5214,58.377,58.5034,34587.0
2022-10-17 12:10:00,64.83,64.85,64.75,64.81,16030.0,58.5034,58.5214,58.4312,58.4853,16030.0
2022-10-17 12:15:00,64.8,64.81,64.66,64.71,11823.0,58.4763,58.4853,58.35,58.3951,11823.0
2022-10-17 12:20:00,64.71,64.71,64.57,64.58,32347.0,58.3951,58.3951,58.2687,58.2778,32347.0
2022-10-17 12:25:00,64.59,64.67,64.57,64.65,19736.0,58.2868,58.359,58.2687,58.3409,19736.0
2022-10-17 12:30:00,64.64,64.68,64.61,64.67,10866.0,58.3319,58.368,58.3048,58.359,10866.0
2022-10-17 12:35:00,64.66,64.67,64.59,64.65,9691.0,58.35,58.359,58.2868,58.3409,9691.0
2022-10-17 12:40:00,64.64,64.65,64.51,64.54,15518.0,58.3319,58.3409,58.2146,58.2417,15518.0
2022-10-17 12:45:00,64.53,64.56,64.42,64.46,31810.0,58.2326,58.2597,58.1334,58.1695,31810.0
2022-10-17 12:50:00,64.45,64.61,64.45,64.6,10321.0,58.1605,58.3048,58.1605,58.2958,10321.0
2022-10-17 12:55:00,64.59,64.61,64.54,64.6,10637.0,58.2868,58.3048,58.2417,58.2958,10637.0
2022-10-17 13:00:00,64.62,64.63,64.47,64.52,15814.0,58.3139,58.3229,58.1785,58.2236,15814.0
2022-10-17 13:05:00,64.51,64.62,64.51,64.56,14366.0,58.2146,58.3139,58.2146,58.2597,14366.0
2022-10-17 13:10:00,64.53,64.57,64.52,64.56,9615.0,58.2326,58.2687,58.2236,58.2597,9615.0
2022-10-17 13:15:00,64.56,64.62,64.55,64.58,13236.0,58.2597,58.3139,58.2507,58.2778,13236.0
2022-10-17 13:20:00,64.58,64.7,64.58,64.7,14340.0,58.2778,58.3861,58.2778,58.3861,14340.0
2022-10-17 13:25:00,64.69,64.73,64.68,64.73,12770.0,58.377,58.4131,58.368,58.4131,12770.0
2022-10-17 13:30:00,64.74,64.79,64.73,64.77,12300.0,58.4222,58.4673,58.4131,58.4492,12300.0
2022-10-17 13:35:00,64.76,64.8,64.75,64.78,23922.0,58.4402,58.4763,58.4312,58.4583,23922.0
2022-10-17 13:40:00,64.79,64.79,64.72,64.77,23552.0,58.4673,58.4673,58.4041,58.4492,23552.0
2022-10-17 13:45:00,64.77,64.87,64.76,64.84,26402.0,58.4492,58.5395,58.4402,58.5124,26402.0
2022-10-17 13:50:00,64.84,64.84,64.75,64.77,13270.0,58.5124,58.5124,58.4312,58.4492,13270.0
2022-10-17 13:55:00,64.77,64.83,64.76,64.81,20329.0,58.4492,58.5034,58.4402,58.4853,20329.0
2022-10-17 14:00:00,64.81,64.89,64.75,64.76,20427.0,58.4853,58.5575,58.4312,58.4402,20427.0
2022-10-17 14:05:00,64.74,64.75,64.64,64.67,30310.0,58.4222,58.4312,58.3319,58.359,30310.0
2022-10-17 14:10:00,64.67,64.67,64.56,64.58,17451.0,58.359,58.359,58.2597,58.2778,17451.0
2022-10-17 14:15:00,64.58,64.58,64.4,64.45,31285.0,58.2778,58.2778,58.1153,58.1605,31285.0
2022-10-17 14:20:00,64.45,64.46,64.33,64.37,25675.0,58.1605,58.1695,58.0522,58.0883,25675.0
2022-10-17 14:25:00,64.37,64.42,64.31,64.39,32285.0,58.0883,58.1334,58.0341,58.1063,32285.0
2022-10-17 14:30:00,64.39,64.4,64.35,64.38,25505.0,58.1063,58.1153,58.0702,58.0973,25505.0
2022-10-17 14:35:00,64.38,64.48,64.38,64.46,26523.0,58.0973,58.1875,58.0973,58.1695,26523.0
2022-10-17 14:40:00,64.46,64.52,64.44,64.45,19148.0,58.1695,58.2236,58.1514,58.1605,19148.0
2022-10-17 14:45:00,64.45,64.48,64.42,64.45,19388.0,58.1605,58.1875,58.1334,58.1605,19388.0
2022-10-17 14:50:00,64.46,64.5,64.42,64.45,30305.0,58.1695,58.2056,58.1334,58.1605,30305.0
2022-10-17 14:55:00,64.45,64.5,64.42,64.42,35030.0,58.1605,58.2056,58.1334,58.1334,35030.0
2022-10-17 15:00:00,64.42,64.44,64.34,64.38,45449.0,58.1334,58.1514,58.0612,58.0973,45449.0
2022-10-17 15:05:00,64.38,64.43,64.31,64.37,38601.0,58.0973,58.1424,58.0341,58.0883,38601.0
2022-10-17 15:10:00,64.37,64.4,64.29,64.39,50400.0,58.0883,58.1153,58.0161,58.1063,50400.0
2022-10-17 15:15:00,64.39,64.39,64.28,64.35,39523.0,58.1063,58.1063,58.007,58.0702,39523.0
2022-10-17 15:20:00,64.34,64.39,64.3,64.39,31584.0,58.0612,58.1063,58.0251,58.1063,31584.0
2022-10-17 15:25:00,64.39,64.4,64.27,64.36,117181.0,58.1063,58.1153,57.998,58.0792,117181.0
2022-10-17 15:30:00,64.37,64.41,64.35,64.37,47573.0,58.0883,58.1244,58.0702,58.0883,47573.0
2022-10-17 15:35:00,64.37,64.37,64.26,64.28,43940.0,58.0883,58.0883,57.989,58.007,43940.0
2022-10-17 15:40:00,64.28,64.43,64.27,64.42,51077.0,58.007,58.1424,57.998,58.1334,51077.0
2022-10-17 15:45:00,64.41,64.42,64.3,64.31,107261.0,58.1244,58.1334,58.0251,58.0341,107261.0
2022-10-17 15:50:00,64.3,64.37,64.27,64.33,157642.0,58.0251,58.0883,57.998,58.0522,157642.0
2022-10-17 15:55:00,64.34,64.36,64.21,64.31,256476.0,58.0612,58.0792,57.9439,58.0341,256476.0
2022-10-18 09:30:00,65.17,65.49,65.01,65.46,87220.0,58.8102,59.099,58.6658,59.0719,87220.0
2022-10-18 09:35:00,65.5,65.81,65.42,65.48,45749.0,59.108,59.3877,59.0358,59.0899,45749.0
2022-10-18 09:40:00,65.45,65.5,65.2,65.44,34004.0,59.0629,59.108,58.8373,59.0538,34004.0
2022-10-18 09:45:00,65.47,65.59,65.4,65.54,38517.0,59.0809,59.1892,59.0177,59.1441,38517.0
2022-10-18 09:50:00,65.55,65.63,65.4,65.51,18957.0,59.1531,59.2253,59.0177,59.117,18957.0
2022-10-18 09:55:00,65.5,65.69,65.45,65.6,21719.0,59.108,59.2794,59.0629,59.1982,21719.0
2022-10-18 10:00:00,65.61,65.85,65.6,65.83,24056.0,59.2073,59.4238,59.1982,59.4058,24056.0
2022-10-18 10:05:00,65.81,65.86,65.75,65.81,32375.0,59.3877,59.4329,59.3336,59.3877,32375.0
2022-10-18 10:10:00,65.76,65.81,65.62,65.67,17229.0,59.3426,59.3877,59.2163,59.2614,17229.0
2022-10-18 10:15:00,65.67,65.68,65.47,65.61,22218.0,59.2614,59.2704,59.0809,59.2073,22218.0
2022-10-18 10:20:00,65.62,65.64,65.42,65.44,15849.0,59.2163,59.2343,59.0358,59.0538,15849.0
2022-10-18 10:25:00,65.43,65.61,65.36,65.56,47557.0,59.0448,59.2073,58.9817,59.1621,47557.0
2022-10-18 10:30:00,65.56,65.68,65.51,65.56,26526.0,59.1621,59.2704,59.117,59.1621,26526.0
2022-10-18 10:35:00,65.54,65.66,65.44,65.44,23499.0,59.1441,59.2524,59.0538,59.0538,23499.0
2022-10-18 10:40:00,65.42,65.43,65.28,65.31,19287.0,59.0358,59.0448,58.9095,58.9365,19287.0
2022-10-18 10:45:00,65.29,65.4,65.25,65.32,15539.0,58.9185,59.0177,58.8824,58.9456,15539.0
2022-10-18 10:50:00,65.3,65.33,65.18,65.23,20763.0,58.9275,58.9546,58.8192,58.8643,20763.0
2022-10-18 10:55:00,65.24,65.26,65.15,65.15,17128.0,58.8734,58.8914,58.7921,58.7921,17128.0
2022-10-18 11:00:00,65.14,65.27,65.07,65.24,19725.0,58.7831,58.9004,58.72,58.8734,19725.0
2022-10-18 11:05:00,65.25,65.27,65.13,65.17,21748.0,58.8824,58.9004,58.7741,58.8102,21748.0
2022-10-18 11:10:00,65.16,65.22,64.97,65.0,25756.0,58.8012,58.8553,58.6297,58.6568,25756.0
2022-10-18 11:15:00,64.99,65.05,64.89,64.9,27156.0,58.6478,58.7019,58.5575,58.5665,27156.0
2022-10-18 11:20:00,64.91,64.98,64.85,64.92,19243.0,58.5756,58.6387,58.5214,58.5846,19243.0
2022-10-18 11:25:00,64.92,65.02,64.91,64.98,24994.0,58.5846,58.6748,58.5756,58.6387,24994.0
2022-10-18 11:30:00,65.0,65.07,64.94,65.0,17859.0,58.6568,58.72,58.6026,58.6568,17859.0
2022-10-18 11:35:00,64.97,65.02,64.89,64.99,11889.0,58.6297,58.6748,58.5575,58.6478,11889.0
2022-10-18 11:40:00,64.99,65.03,64.87,64.94,22019.0,58.6478,58.6839,58.5395,58.6026,22019.0
2022-10-18 11:45:00,64.93,64.95,64.86,64.95,9526.0,58.5936,58.6117,58.5304,58.6117,9526.0
2022-10-18 11:50:00,64.95,64.95,64.87,64.87,13571.0,58.6117,58.6117,58.5395,58.5395,13571.0
2022-10-18 11:55:00,64.87,64.9,64.81,64.87,23108.0,58.5395,58.5665,58.4853,58.5395,23108.0
2022-10-18 12:00:00,64.86,65.03,64.86,65.03,20124.0,58.5304,58.6839,58.5304,58.6839,20124.0
2022-10-18 12:05:00,65.02,65.15,64.94,65.14,23422.0,58.6748,58.7921,58.6026,58.7831,23422.0
2022-10-18 12:10:00,65.14,65.21,65.09,65.17,13291.0,58.7831,58.8463,58.738,58.8102,13291.0
2022-10-18 12:15:00,65.14,65.24,65.1,65.22,16403.0,58.7831,58.8734,58.747,58.8553,16403.0
2022-10-18 12:20:00,65.23,65.26,65.18,65.19,14630.0,58.8643,58.8914,58.8192,58.8282,14630.0
2022-10-18 12:25:00,65.2,65.2,65.15,65.18,9943.0,58.8373,58.8373,58.7921,58.8192,9943.0
2022-10-18 12:30:00,65.17,65.2,65.14,65.2,8217.0,58.8102,58.8373,58.7831,58.8373,8217.0
2022-10-18 12:35:00,65.19,65.34,65.18,65.33,16731.0,58.8282,58.9636,58.8192,58.9546,16731.0
2022-10-18 12:40:00,65.33,65.42,65.31,65.37,11803.0,58.9546,59.0358,58.9365,58.9907,11803.0
2022-10-18 12:45:00,65.38,65.39,65.29,65.34,9600.0,58.9997,59.0087,58.9185,58.9636,9600.0
2022-10-18 12:50:00,65.33,65.43,65.32,65.42,14892.0,58.9546,59.0448,58.9456,59.0358,14892.0
2022-10-18 12:55:00,65.43,65.44,65.27,65.27,11019.0,59.0448,59.0538,58.9004,58.9004,11019.0
2022-10-18 13:00:00,65.27,65.28,65.07,65.09,19128.0,58.9004,58.9095,58.72,58.738,19128.0
2022-10-18 13:05:00,65.09,65.21,65.08,65.14,40149.0,58.738,58.8463,58.729,58.7831,40149.0
2022-10-18 13:10:00,65.14,65.26,65.09,65.26,18251.0,58.7831,58.8914,58.738,58.8914,18251.0
2022-10-18 13:15:00,65.25,65.3,65.22,65.27,22820.0,58.8824,58.9275,58.8553,58.9004,22820.0
2022-10-18 13:20:00,65.27,65.3,65.18,65.23,12453.0,58.9004,58.9275,58.8192,58.8643,12453.0
2022-10-18 13:25:00,65.2,65.33,65.2,65.33,8260.0,58.8373,58.9546,58.8373,58.9546,8260.0
2022-10-18 13:30:00,65.32,65.43,65.28,65.42,17964.0,58.9456,59.0448,58.9095,59.0358,17964.0
2022-10-18 13:35:00,65.44,65.46,65.36,65.39,14382.0,59.0538,59.0719,58.9817,59.0087,14382.0
2022-10-18 13:40:00,65.39,65.42,65.31,65.33,49133.0,59.0087,59.0358,58.9365,58.9546,49133.0
2022-10-18 13:45:00,65.32,65.37,65.22,65.3,43493.0,58.9456,58.9907,58.8553,58.9275,43493.0
2022-10-18 13:50:00,65.3,65.4,65.27,65.4,54289.0,58.9275,59.0177,58.9004,59.0177,54289.0
2022-10-18 13:55:00,65.4,65.45,65.36,65.39,33661.0,59.0177,59.0629,58.9817,59.0087,33661.0
2022-10-18 14:00:00,65.4,65.48,65.27,65.28,56231.0,59.0177,59.0899,58.9004,58.9095,56231.0
2022-10-18 14:05:00,65.28,65.39,65.25,65.25,40525.0,58.9095,59.0087,58.8824,58.8824,40525.0
2022-10-18 14:10:00,65.27,65.39,65.26,65.38,82683.0,58.9004,59.0087,58.8914,58.9997,82683.0
2022-10-18 14:15:00,65.38,65.43,65.31,65.41,26666.0,58.9997,59.0448,58.9365,59.0268,26666.0
2022-10-18 14:20:00,65.41,65.42,65.32,65.41,44858.0,59.0268,59.0358,58.9456,59.0268,44858.0
2022-10-18 14:25:00,65.41,65.44,65.36,65.43,47164.0,59.0268,59.0538,58.9817,59.0448,47164.0
2022-10-18 14:30:00,65.43,65.47,65.41,65.46,24017.0,59.0448,59.0809,59.0268,59.0719,24017.0
2022-10-18 14:35:00,65.45,65.48,65.32,65.37,44152.0,59.0629,59.0899,58.9456,58.9907,44152.0
2022-10-18 14:40:00,65.37,65.43,65.24,65.26,58597.0,58.9907,59.0448,58.8734,58.8914,58597.0
2022-10-18 14:45:00,65.26,65.31,65.21,65.31,23168.0,58.8914,58.9365,58.8463,58.9365,23168.0
2022-10-18 14:50:00,65.29,65.29,65.2,65.23,23272.0,58.9185,58.9185,58.8373,58.8643,23272.0
2022-10-18 14:55:00,65.24,65.29,65.21,65.27,24196.0,58.8734,58.9185,58.8463,58.9004,24196.0
2022-10-18 15:00:00,65.27,65.31,65.2,65.22,27838.0,58.9004,58.9365,58.8373,58.8553,27838.0
2022-10-18 15:05:00,65.22,65.29,65.22,65.23,26972.0,58.8553,58.9185,58.8553,58.8643,26972.0
2022-10-18 15:10:00,65.23,65.29,65.12,65.17,21463.0,58.8643,58.9185,58.7651,58.8102,21463.0
2022-10-18 15:15:00,65.18,65.18,65.05,65.14,16832.0,58.8192,58.8192,58.7019,58.7831,16832.0
2022-10-18 15:20:00,65.15,65.28,65.14,65.28,24937.0,58.7921,58.9095,58.7831,58.9095,24937.0
2022-10-18 15:25:00,65.28,65.39,65.26,65.32,30345.0,58.9095,59.0087,58.8914,58.9456,30345.0
2022-10-18 15:30:00,65.31,65.39,65.25,65.33,61371.0,58.9365,59.0087,58.8824,58.9546,61371.0
2022-10-18 15:35:00,65.33,65.38,65.27,65.38,49277.0,58.9546,58.9997,58.9004,58.9997,49277.0
2022-10-18 15:40:00,65.39,65.46,65.35,65.45,42882.0,59.0087,59.0719,58.9726,59.0629,42882.0
2022-10-18 15:45:00,65.45,65.46,65.33,65.37,51556.0,59.0629,59.0719,58.9546,58.9907,51556.0
2022-10-18 15:50:00,65.37,65.46,65.3,65.36,107117.0,58.9907,59.0719,58.9275,58.9817,107117.0
2022-10-18 15:55:00,65.36,65.49,65.32,65.48,218824.0,58.9817,59.099,58.9456,59.0899,218824.0
2022-10-19 09:30:00,64.55,64.85,64.3,64.85,68540.0,58.2507,58.5214,58.0251,58.5214,68540.0
2022-10-19 09:35:00,64.81,64.86,64.52,64.66,27914.0,58.4853,58.5304,58.2236,58.35,27914.0
2022-10-19 09:40:00,64.67,64.71,64.58,64.71,59593.0,58.359,58.3951,58.2778,58.3951,59593.0
2022-10-19 09:45:00,64.73,64.97,64.72,64.8,12440.0,58.4131,58.6297,58.4041,58.4763,12440.0
2022-10-19 09:50:00,64.84,64.99,64.83,64.9,6978.0,58.5124,58.6478,58.5034,58.5665,6978.0
2022-10-19 09:55:00,64.89,64.89,64.68,64.77,22896.0,58.5575,58.5575,58.368,58.4492,22896.0
2022-10-19 10:00:00,64.77,65.05,64.76,64.81,22430.0,58.4492,58.7019,58.4402,58.4853,22430.0
2022-10-19 10:05:00,64.84,64.97,64.8,64.9,20670.0,58.5124,58.6297,58.4763,58.5665,20670.0
2022-10-19 10:10:00,64.91,65.06,64.85,65.03,22480.0,58.5756,58.7109,58.5214,58.6839,22480.0
2022-10-19 10:15:00,65.03,65.11,64.99,65.03,13312.0,58.6839,58.756,58.6478,58.6839,13312.0
2022-10-19 10:20:00,65.03,65.11,64.98,65.08,18574.0,58.6839,58.756,58.6387,58.729,18574.0
2022-10-19 10:25:00,65.09,65.12,65.05,65.09,14183.0,58.738,58.7651,58.7019,58.738,14183.0
2022-10-19 10:30:00,65.09,65.11,65.0,65.06,19558.0,58.738,58.756,58.6568,58.7109,19558.0
2022-10-19 10:35:00,65.07,65.1,64.99,64.99,11239.0,58.72,58.747,58.6478,58.6478,11239.0
2022-10-19 10:40:00,64.99,65.0,64.88,64.93,13627.0,58.6478,58.6568,58.5485,58.5936,13627.0
2022-10-19 10:45:00,64.92,64.94,64.83,64.86,11980.0,58.5846,58.6026,58.5034,58.5304,11980.0
2022-10-19 10:50:00,64.87,64.89,64.75,64.76,11534.0,58.5395,58.5575,58.4312,58.4402,11534.0
2022-10-19 10:55:00,64.74,64.83,64.71,64.82,18432.0,58.4222,58.5034,58.3951,58.4943,18432.0
2022-10-19 11:00:00,64.82,64.85,64.74,64.74,11915.0,58.4943,58.5214,58.4222,58.4222,11915.0
2022-10-19 11:05:00,64.75,64.82,64.75,64.78,19375.0,58.4312,58.4943,58.4312,58.4583,19375.0
2022-10-19 11:10:00,64.79,64.95,64.79,64.87,18699.0,58.4673,58.6117,58.4673,58.5395,18699.0
2022-10-19 11:15:00,64.89,64.93,64.84,64.93,22869.0,58.5575,58.5936,58.5124,58.5936,22869.0
2022-10-19 11:20:00,64.92,64.92,64.77,64.77,29025.0,58.5846,58.5846,58.4492,58.4492,29025.0
2022-10-19 11:25:00,64.73,64.75,64.69,64.72,12772.0,58.4131,58.4312,58.377,58.4041,12772.0
2022-10-19 11:30:00,64.72,64.74,64.62,64.62,26336.0,58.4041,58.4222,58.3139,58.3139,26336.0
2022-10-19 11:35:00,64.61,64.71,64.58,64.71,14739.0,58.3048,58.3951,58.2778,58.3951,14739.0
2022-10-19 11:40:00,64.71,64.78,64.71,64.73,18834.0,58.3951,58.4583,58.3951,58.4131,18834.0
2022-10-19 11:45:00,64.74,64.76,64.7,64.75,9183.0,58.4222,58.4402,58.3861,58.4312,9183.0
2022-10-19 11:50:00,64.76,64.79,64.66,64.68,25648.0,58.4402,58.4673,58.35,58.368,25648.0
2022-10-19 11:55:00,64.66,64.67,64.59,64.6,28308.0,58.35,58.359,58.2868,58.2958,28308.0
2022-10-19 12:00:00,64.59,64.59,64.49,64.5,11982.0,58.2868,58.2868,58.1966,58.2056,11982.0
2022-10-19 12:05:00,64.49,64.49,64.33,64.37,25699.0,58.1966,58.1966,58.0522,58.0883,25699.0
2022-10-19 12:10:00,64.38,64.48,64.37,64.46,13358.0,58.0973,58.1875,58.0883,58.1695,13358.0
2022-10-19 12:15:00,64.47,64.5,64.42,64.47,33137.0,58.1785,58.2056,58.1334,58.1785,33137.0
2022-10-19 12:20:00,64.48,64.49,64.42,64.48,10568.0,58.1875,58.1966,58.1334,58.1875,10568.0
2022-10-19 12:25:00,64.47,64.51,64.36,64.41,32593.0,58.1785,58.2146,58.0792,58.1244,32593.0
2022-10-19 12:30:00,64.42,64.44,64.33,64.4,67655.0,58.1334,58.1514,58.0522,58.1153,67655.0
2022-10-19 12:35:00,64.41,64.55,64.41,64.55,12655.0,58.1244,58.2507,58.1244,58.2507,12655.0
2022-10-19 12:40:00,64.56,64.58,64.45,64.46,16353.0,58.2597,58.2778,58.1605,58.1695,16353.0
2022-10-19 12:45:00,64.45,64.45,64.3,64.36,11964.0,58.1605,58.1605,58.0251,58.0792,11964.0
2022-10-19 12:50:00,64.36,64.45,64.36,64.42,12985.0,58.0792,58.1605,58.0792,58.1334,12985.0
2022-10-19 12:55:00,64.44,64.44,64.35,64.38,10835.0,58.1514,58.1514,58.0702,58.0973,10835.0
2022-10-19 13:00:00,64.38,64.46,64.21,64.22,24283.0,58.0973,58.1695,57.9439,57.9529,24283.0
2022-10-19 13:05:00,64.23,64.29,64.18,64.19,21943.0,57.9619,58.0161,57.9168,57.9258,21943.0
2022-10-19 13:10:00,64.2,64.26,64.18,64.25,32551.0,57.9349,57.989,57.9168,57.98,32551.0
2022-10-19 13:15:00,64.25,64.32,64.25,64.29,20967.0,57.98,58.0431,57.98,58.0161,20967.0
2022-10-19 13:20:00,64.3,64.36,64.29,64.32,18126.0,58.0251,58.0792,58.0161,58.0431,18126.0
2022-10-19 13:25:00,64.32,64.42,64.32,64.36,10826.0,58.0431,58.1334,58.0431,58.0792,10826.0
2022-10-19 13:30:00,64.35,64.37,64.29,64.34,28655.0,58.0702,58.0883,58.0161,58.0612,28655.0
2022-10-19 13:35:00,64.33,64.37,64.24,64.25,27876.0,58.0522,58.0883,57.9709,57.98,27876.0
2022-10-19 13:40:00,64.23,64.42,64.23,64.41,13795.0,57.9619,58.1334,57.9619,58.1244,13795.0
2022-10-19 13:45:00,64.4,64.45,64.34,64.36,10492.0,58.1153,58.1605,58.0612,58.0792,10492.0
2022-10-19 13:50:00,64.34,64.46,64.34,64.46,14285.0,58.0612,58.1695,58.0612,58.1695,14285.0
2022-10-19 13:55:00,64.44,64.55,64.42,64.55,17717.0,58.1514,58.2507,58.1334,58.2507,17717.0
2022-10-19 14:00:00,64.54,64.63,64.49,64.62,16670.0,58.2417,58.3229,58.1966,58.3139,16670.0
2022-10-19 14:05:00,64.62,64.7,64.55,64.67,20388.0,58.3139,58.3861,58.2507,58.359,20388.0
2022-10-19 14:10:00,64.65,64.66,64.6,64.62,10401.0,58.3409,58.35,58.2958,58.3139,10401.0
2022-10-19 14:15:00,64.61,64.67,64.59,64.6,14955.0,58.3048,58.359,58.2868,58.2958,14955.0
2022-10-19 14:20:00,64.58,64.58,64.47,64.48,18805.0,58.2778,58.2778,58.1785,58.1875,18805.0
2022-10-19 14:25:00,64.48,64.56,64.47,64.53,24954.0,58.1875,58.2597,58.1785,58.2326,24954.0
2022-10-19 14:30:00,64.52,64.56,64.45,64.53,17792.0,58.2236,58.2597,58.1605,58.2326,17792.0
2022-10-19 14:35:00,64.53,64.55,64.47,64.48,10687.0,58.2326,58.2507,58.1785,58.1875,10687.0
2022-10-19 14:40:00,64.48,64.51,64.43,64.45,21251.0,58.1875,58.2146,58.1424,58.1605,21251.0
2022-10-19 14:45:00,64.46,64.48,64.39,64.41,15532.0,58.1695,58.1875,58.1063,58.1244,15532.0
2022-10-19 14:50:00,64.4,64.45,64.4,64.43,15038.0,58.1153,58.1605,58.1153,58.1424,15038.0
2022-10-19 14:55:00,64.43,64.49,64.42,64.47,20706.0,58.1424,58.1966,58.1334,58.1785,20706.0
2022-10-19 15:00:00,64.48,64.55,64.48,64.48,21553.0,58.1875,58.2507,58.1875,58.1875,21553.0
2022-10-19 15:05:00,64.49,64.62,64.48,64.59,33275.0,58.1966,58.3139,58.1875,58.2868,33275.0
2022-10-19 15:10:00,64.59,64.63,64.54,64.58,33149.0,58.2868,58.3229,58.2417,58.2778,33149.0
2022-10-19 15:15:00,64.57,64.72,64.56,64.71,31426.0,58.2687,58.4041,58.2597,58.3951,31426.0
2022-10-19 15:20:00,64.72,64.72,64.6,64.6,16365.0,58.4041,58.4041,58.2958,58.2958,16365.0
2022-10-19 15:25:00,64.59,64.61,64.52,64.6,21257.0,58.2868,58.3048,58.2236,58.2958,21257.0
2022-10-19 15:30:00,64.61,64.63,64.58,64.62,33732.0,58.3048,58.3229,58.2778,58.3139,33732.0
2022-10-19 15:35:00,64.63,64.69,64.61,64.62,38369.0,58.3229,58.377,58.3048,58.3139,38369.0
2022-10-19 15:40:00,64.62,64.71,64.61,64.7,33774.0,58.3139,58.3951,58.3048,58.3861,33774.0
2022-10-19 15:45:00,64.71,64.71,64.61,64.65,51140.0,58.3951,58.3951,58.3048,58.3409,51140.0
2022-10-19 15:50:00,64.64,64.72,64.6,64.68,102221.0,58.3319,58.4041,58.2958,58.368,102221.0
2022-10-19 15:55:00,64.68,64.71,64.65,64.69,230398.0,58.368,58.3951,58.3409,58.377,230398.0
2022-10-20 09:30:00,65.04,65.04,64.3,64.71,67169.0,58.6929,58.6929,58.0251,58.3951,67169.0
2022-10-20 09:35:00,64.7,64.7,64.32,64.45,22799.0,58.3861,58.3861,58.0431,58.1605,22799.0
2022-10-20 09:40:00,64.47,64.58,64.34,64.44,38507.0,58.1785,58.2778,58.0612,58.1514,38507.0
2022-10-20 09:45:00,64.45,64.6,64.43,64.45,13263.0,58.1605,58.2958,58.1424,58.1605,13263.0
2022-10-20 09:50:00,64.47,64.53,64.39,64.48,20611.0,58.1785,58.2326,58.1063,58.1875,20611.0
2022-10-20 09:55:00,64.47,64.47,64.36,64.36,24181.0,58.1785,58.1785,58.0792,58.0792,24181.0
2022-10-20 10:00:00,64.39,64.56,64.34,64.53,30033.0,58.1063,58.2597,58.0612,58.2326,30033.0
2022-10-20 10:05:00,64.56,64.67,64.53,64.63,27908.0,58.2597,58.359,58.2326,58.3229,27908.0
2022-10-20 10:10:00,64.64,64.64,64.35,64.35,29882.0,58.3319,58.3319,58.0702,58.0702,29882.0
2022-10-20 10:15:00,64.38,64.53,64.35,64.53,66250.0,58.0973,58.2326,58.0702,58.2326,66250.0
2022-10-20 10:20:00,64.52,64.55,64.45,64.45,20106.0,58.2236,58.2507,58.1605,58.1605,20106.0
2022-10-20 10:25:00,64.43,64.46,64.3,64.37,35076.0,58.1424,58.1695,58.0251,58.0883,35076.0
2022-10-20 10:30:00,64.39,64.4,64.2,64.21,19577.0,58.1063,58.1153,57.9349,57.9439,19577.0
2022-10-20 10:35:00,64.22,64.23,64.14,64.16,73995.0,57.9529,57.9619,57.8807,57.8988,73995.0
2022-10-20 10:40:00,64.17,64.18,64.1,64.17,12821.0,57.9078,57.9168,57.8446,57.9078,12821.0
2022-10-20 10:45:00,64.19,64.24,64.15,64.22,15492.0,57.9258,57.9709,57.8897,57.9529,15492.0
2022-10-20 10:50:00,64.23,64.29,64.16,64.2,44898.0,57.9619,58.0161,57.8988,57.9349,44898.0
2022-10-20 10:55:00,64.2,64.32,64.17,64.3,22068.0,57.9349,58.0431,57.9078,58.0251,22068.0
2022-10-20 11:00:00,64.31,64.44,64.31,64.36,17700.0,58.0341,58.1514,58.0341,58.0792,17700.0
2022-10-20 11:05:00,64.37,64.42,64.34,64.37,15349.0,58.0883,58.1334,58.0612,58.0883,15349.0
2022-10-20 11:10:00,64.39,64.39,64.25,64.25,35173.0,58.1063,58.1063,57.98,57.98,35173.0
2022-10-20 11:15:00,64.25,64.25,64.03,64.03,26394.0,57.98,57.98,57.7814,57.7814,26394.0
2022-10-20 11:20:00,64.02,64.07,63.98,63.98,31253.0,57.7724,57.8175,57.7363,57.7363,31253.0
2022-10-20 11:25:00,63.98,64.11,63.94,64.09,25966.0,57.7363,57.8536,57.7002,57.8356,25966.0
2022-10-20 11:30:00,64.09,64.25,64.07,64.23,18691.0,57.8356,57.98,57.8175,57.9619,18691.0
2022-10-20 11:35:00,64.22,64.29,64.19,64.28,22577.0,57.9529,58.0161,57.9258,58.007,22577.0
2022-10-20 11:40:00,64.27,64.27,64.17,64.23,23047.0,57.998,57.998,57.9078,57.9619,23047.0
2022-10-20 11:45:00,64.21,64.21,64.12,64.13,15641.0,57.9439,57.9439,57.8627,57.8717,15641.0
2022-10-20 11:50:00,64.14,64.14,64.05,64.08,26870.0,57.8807,57.8807,57.7995,57.8266,26870.0
2022-10-20 11:55:00,64.09,64.13,64.04,64.11,27154.0,57.8356,57.8717,57.7905,57.8536,27154.0
2022-10-20 12:00:00,64.12,64.13,63.93,63.96,37465.0,57.8627,57.8717,57.6912,57.7183,37465.0
2022-10-20 12:05:00,63.95,64.01,63.92,63.99,28955.0,57.7092,57.7634,57.6822,57.7453,28955.0
2022-10-20 12:10:00,63.99,64.13,63.96,64.08,21552.0,57.7453,57.8717,57.7183,57.8266,21552.0
2022-10-20 12:15:00,64.06,64.13,64.05,64.1,25112.0,57.8085,57.8717,57.7995,57.8446,25112.0
2022-10-20 12:20:00,64.07,64.11,63.99,64.07,34037.0,57.8175,57.8536,57.7453,57.8175,34037.0
2022-10-20 12:25:00,64.07,64.07,64.0,64.03,11161.0,57.8175,57.8175,57.7544,57.7814,11161.0
2022-10-20 12:30:00,64.02,64.04,63.91,63.91,31628.0,57.7724,57.7905,57.6732,57.6732,31628.0
2022-10-20 12:35:00,63.9,63.91,63.83,63.83,25030.0,57.6641,57.6732,57.601,57.601,25030.0
2022-10-20 12:40:00,63.83,63.91,63.83,63.89,22233.0,57.601,57.6732,57.601,57.6551,22233.0
2022-10-20 12:45:00,63.9,63.9,63.79,63.85,20783.0,57.6641,57.6641,57.5649,57.619,20783.0
2022-10-20 12:50:00,63.84,63.84,63.8,63.82,16708.0,57.61,57.61,57.5739,57.5919,16708.0
2022-10-20 12:55:00,63.82,63.85,63.79,63.84,16851.0,57.5919,57.619,57.5649,57.61,16851.0
2022-10-20 13:00:00,63.86,63.86,63.74,63.83,14976.0,57.628,57.628,57.5197,57.601,14976.0
2022-10-20 13:05:00,63.84,63.86,63.68,63.72,19951.0,57.61,57.628,57.4656,57.5017,19951.0
2022-10-20 13:10:00,63.72,63.88,63.72,63.84,15203.0,57.5017,57.6461,57.5017,57.61,15203.0
2022-10-20 13:15:00,63.84,63.85,63.77,63.82,22734.0,57.61,57.619,57.5468,57.5919,22734.0
2022-10-20 13:20:00,63.82,63.98,63.81,63.95,35033.0,57.5919,57.7363,57.5829,57.7092,35033.0
2022-10-20 13:25:00,63.96,64.01,63.94,63.99,26574.0,57.7183,57.7634,57.7002,57.7453,26574.0
2022-10-20 13:30:00,63.98,63.98,63.87,63.88,17216.0,57.7363,57.7363,57.6371,57.6461,17216.0
2022-10-20 13:35:00,63.87,63.96,63.85,63.94,16766.0,57.6371,57.7183,57.619,57.7002,16766.0
2022-10-20 13:40:00,63.95,63.97,63.86,63.95,16210.0,57.7092,57.7273,57.628,57.7092,16210.0
2022-10-20 13:45:00,63.95,63.97,63.79,63.81,27488.0,57.7092,57.7273,57.5649,57.5829,27488.0
2022-10-20 13:50:00,63.81,63.82,63.75,63.75,24959.0,57.5829,57.5919,57.5288,57.5288,24959.0
2022-10-20 13:55:00,63.74,63.78,63.68,63.78,23943.0,57.5197,57.5558,57.4656,57.5558,23943.0
2022-10-20 14:00:00,63.78,63.78,63.57,63.6,39342.0,57.5558,57.5558,57.3663,57.3934,39342.0
2022-10-20 14:05:00,63.59,63.61,63.49,63.53,26893.0,57.3844,57.4024,57.2941,57.3302,26893.0
2022-10-20 14:10:00,63.52,63.52,63.44,63.49,14798.0,57.3212,57.3212,57.249,57.2941,14798.0
2022-10-20 14:15:00,63.49,63.53,63.47,63.52,21510.0,57.2941,57.3302,57.2761,57.3212,21510.0
2022-10-20 14:20:00,63.53,63.57,63.49,63.49,20394.0,57.3302,57.3663,57.2941,57.2941,20394.0
2022-10-20 14:25:00,63.5,63.58,63.47,63.52,26821.0,57.3032,57.3754,57.2761,57.3212,26821.0
2022-10-20 14:30:00,63.5,63.57,63.48,63.57,19290.0,57.3032,57.3663,57.2851,57.3663,19290.0
2022-10-20 14:35:00,63.58,63.6,63.49,63.55,25648.0,57.3754,57.3934,57.2941,57.3483,25648.0
2022-10-20 14:40:00,63.55,63.62,63.49,63.5,22521.0,57.3483,57.4115,57.2941,57.3032,22521.0
2022-10-20 14:45:00,63.5,63.58,63.49,63.57,18107.0,57.3032,57.3754,57.2941,57.3663,18107.0
2022-10-20 14:50:00,63.57,63.75,63.53,63.73,38444.0,57.3663,57.5288,57.3302,57.5107,38444.0
2022-10-20 14:55:00,63.73,63.76,63.64,63.66,28903.0,57.5107,57.5378,57.4295,57.4475,28903.0
2022-10-20 15:00:00,63.65,63.66,63.57,63.58,35188.0,57.4385,57.4475,57.3663,57.3754,35188.0
2022-10-20 15:05:00,63.58,63.76,63.58,63.73,41233.0,57.3754,57.5378,57.3754,57.5107,41233.0
2022-10-20 15:10:00,63.73,63.77,63.63,63.65,100359.0,57.5107,57.5468,57.4205,57.4385,100359.0
2022-10-20 15:15:00,63.63,63.63,63.53,63.53,46373.0,57.4205,57.4205,57.3302,57.3302,46373.0
2022-10-20 15:20:00,63.52,63.53,63.45,63.51,30393.0,57.3212,57.3302,57.258,57.3122,30393.0
2022-10-20 15:25:00,63.5,63.52,63.39,63.5,34164.0,57.3032,57.3212,57.2039,57.3032,34164.0
2022-10-20 15:30:00,63.5,63.5,63.39,63.43,28999.0,57.3032,57.3032,57.2039,57.24,28999.0
2022-10-20 15:35:00,63.43,63.54,63.41,63.45,54501.0,57.24,57.3393,57.2219,57.258,54501.0
2022-10-20 15:40:00,63.44,63.54,63.42,63.54,65560.0,57.249,57.3393,57.231,57.3393,65560.0
2022-10-20 15:45:00,63.53,63.59,63.46,63.54,113126.0,57.3302,57.3844,57.2671,57.3393,113126.0
2022-10-20 15:50:00,63.54,63.7,63.53,63.66,182484.0,57.3393,57.4836,57.3302,57.4475,182484.0
2022-10-20 15:55:00,63.65,63.66,63.49,63.5,227664.0,57.4385,57.4475,57.2941,57.3032,227664.0
2022-10-21 09:30:00,63.56,63.81,63.39,63.59,369967.0,57.3573,57.5829,57.2039,57.3844,369967.0
2022-10-21 09:35:00,63.59,63.92,63.46,63.63,25019.0,57.3844,57.6822,57.2671,57.4205,25019.0
2022-10-21 09:40:00,63.64,63.99,63.36,63.97,67270.0,57.4295,57.7453,57.1768,57.7273,67270.0
2022-10-21 09:45:00,63.96,63.96,63.75,63.79,50028.0,57.7183,57.7183,57.5288,57.5649,50028.0
2022-10-21 09:50:00,63.81,64.11,63.74,64.09,37534.0,57.5829,57.8536,57.5197,57.8356,37534.0
2022-10-21 09:55:00,64.08,64.17,63.95,64.16,43605.0,57.8266,57.9078,57.7092,57.8988,43605.0
2022-10-21 10:00:00,64.13,64.14,63.98,64.06,42127.0,57.8717,57.8807,57.7363,57.8085,42127.0
2022-10-21 10:05:00,64.07,64.12,63.98,64.11,40636.0,57.8175,57.8627,57.7363,57.8536,40636.0
2022-10-21 10:10:00,64.15,64.18,63.98,64.04,25979.0,57.8897,57.9168,57.7363,57.7905,25979.0
2022-10-21 10:15:00,64.04,64.12,63.94,63.99,28632.0,57.7905,57.8627,57.7002,57.7453,28632.0
2022-10-21 10:20:00,63.97,64.05,63.83,63.84,23356.0,57.7273,57.7995,57.601,57.61,23356.0
2022-10-21 10:25:00,63.87,63.93,63.86,63.87,16890.0,57.6371,57.6912,57.628,57.6371,16890.0
2022-10-21 10:30:00,63.89,64.05,63.89,63.91,24181.0,57.6551,57.7995,57.6551,57.6732,24181.0
2022-10-21 10:35:00,63.93,64.05,63.87,63.97,24166.0,57.6912,57.7995,57.6371,57.7273,24166.0
2022-10-21 10:40:00,63.99,64.1,63.94,63.97,21889.0,57.7453,57.8446,57.7002,57.7273,21889.0
2022-10-21 10:45:00,63.96,63.99,63.88,63.96,21735.0,57.7183,57.7453,57.6461,57.7183,21735.0
2022-10-21 10:50:00,63.95,64.0,63.82,63.82,21337.0,57.7092,57.7544,57.5919,57.5919,21337.0
2022-10-21 10:55:00,63.83,63.85,63.65,63.68,31255.0,57.601,57.619,57.4385,57.4656,31255.0
2022-10-21 11:00:00,63.68,63.74,63.63,63.66,40347.0,57.4656,57.5197,57.4205,57.4475,40347.0
2022-10-21 11:05:00,63.67,63.76,63.66,63.74,27285.0,57.4566,57.5378,57.4475,57.5197,27285.0
2022-10-21 11:10:00,63.73,63.92,63.73,63.85,22577.0,57.5107,57.6822,57.5107,57.619,22577.0
2022-10-21 11:15:00,63.84,63.93,63.8,63.88,22931.0,57.61,57.6912,57.5739,57.6461,22931.0
2022-10-21 11:20:00,63.89,64.0,63.82,63.94,30590.0,57.6551,57.7544,57.5919,57.7002,30590.0
2022-10-21 11:25:00,63.94,64.05,63.93,64.03,24580.0,57.7002,57.7995,57.6912,57.7814,24580.0
2022-10-21 11:30:00,64.02,64.12,64.01,64.1,26230.0,57.7724,57.8627,57.7634,57.8446,26230.0
2022-10-21 11:35:00,64.11,64.12,63.86,63.86,34693.0,57.8536,57.8627,57.628,57.628,34693.0
2022-10-21 11:40:00,63.86,63.94,63.82,63.91,31870.0,57.628,57.7002,57.5919,57.6732,31870.0
2022-10-21 11:45:00,63.91,64.02,63.89,63.98,42645.0,57.6732,57.7724,57.6551,57.7363,42645.0
2022-10-21 11:50:00,63.97,64.01,63.9,63.98,41546.0,57.7273,57.7634,57.6641,57.7363,41546.0
2022-10-21 11:55:00,63.99,63.99,63.88,63.99,35832.0,57.7453,57.7453,57.6461,57.7453,35832.0
2022-10-21 12:00:00,63.98,64.2,63.98,64.19,28729.0,57.7363,57.9349,57.7363,57.9258,28729.0
2022-10-21 12:05:00,64.19,64.19,64.04,64.12,44439.0,57.9258,57.9258,57.7905,57.8627,44439.0
2022-10-21 12:10:00,64.12,64.14,64.04,64.11,171807.0,57.8627,57.8807,57.7905,57.8536,171807.0
2022-10-21 12:15:00,64.11,64.22,64.06,64.07,125856.0,57.8536,57.9529,57.8085,57.8175,125856.0
2022-10-21 12:20:00,64.07,64.2,64.04,64.2,31902.0,57.8175,57.9349,57.7905,57.9349,31902.0
2022-10-21 12:25:00,64.18,64.22,64.05,64.09,32138.0,57.9168,57.9529,57.7995,57.8356,32138.0
2022-10-21 12:30:00,64.09,64.17,64.04,64.17,16866.0,57.8356,57.9078,57.7905,57.9078,16866.0
2022-10-21 12:35:00,64.17,64.33,64.16,64.23,25053.0,57.9078,58.0522,57.8988,57.9619,25053.0
2022-10-21 12:40:00,64.23,64.38,64.22,64.34,20216.0,57.9619,58.0973,57.9529,58.0612,20216.0
2022-10-21 12:45:00,64.33,64.49,64.33,64.47,26068.0,58.0522,58.1966,58.0522,58.1785,26068.0
2022-10-21 12:50:00,64.47,64.51,64.43,64.45,20797.0,58.1785,58.2146,58.1424,58.1605,20797.0
2022-10-21 12:55:00,64.45,64.47,64.32,64.36,58934.0,58.1605,58.1785,58.0431,58.0792,58934.0
2022-10-21 13:00:00,64.36,64.39,64.29,64.32,58618.0,58.0792,58.1063,58.0161,58.0431,58618.0
2022-10-21 13:05:00,64.32,64.32,64.21,64.22,25875.0,58.0431,58.0431,57.9439,57.9529,25875.0
2022-10-21 13:10:00,64.23,64.25,64.16,64.17,37144.0,57.9619,57.98,57.8988,57.9078,37144.0
2022-10-21 13:15:00,64.17,64.3,64.12,64.28,41352.0,57.9078,58.0251,57.8627,58.007,41352.0
2022-10-21 13:20:00,64.28,64.35,64.22,64.26,21260.0,58.007,58.0702,57.9529,57.989,21260.0
2022-10-21 13:25:00,64.26,64.44,64.25,64.41,37257.0,57.989,58.1514,57.98,58.1244,37257.0
2022-10-21 13:30:00,64.42,64.52,64.41,64.48,30759.0,58.1334,58.2236,58.1244,58.1875,30759.0
2022-10-21 13:35:00,64.48,64.55,64.48,64.53,31167.0,58.1875,58.2507,58.1875,58.2326,31167.0
2022-10-21 13:40:00,64.53,64.6,64.48,64.48,34525.0,58.2326,58.2958,58.1875,58.1875,34525.0
2022-10-21 13:45:00,64.48,64.66,64.48,64.64,41336.0,58.1875,58.35,58.1875,58.3319,41336.0
2022-10-21 13:50:00,64.64,64.66,64.58,64.62,31387.0,58.3319,58.35,58.2778,58.3139,31387.0
2022-10-21 13:55:00,64.6,64.65,64.57,64.64,28198.0,58.2958,58.3409,58.2687,58.3319,28198.0
2022-10-21 14:00:00,64.64,64.67,64.62,64.64,21878.0,58.3319,58.359,58.3139,58.3319,21878.0
2022-10-21 14:05:00,64.64,64.71,64.64,64.7,27466.0,58.3319,58.3951,58.3319,58.3861,27466.0
2022-10-21 14:10:00,64.7,64.76,64.63,64.64,40161.0,58.3861,58.4402,58.3229,58.3319,40161.0
2022-10-21 14:15:00,64.65,64.68,64.53,64.56,36984.0,58.3409,58.368,58.2326,58.2597,36984.0
2022-10-21 14:20:00,64.56,64.6,64.52,64.54,22294.0,58.2597,58.2958,58.2236,58.2417,22294.0
2022-10-21 14:25:00,64.55,64.57,64.5,64.56,25182.0,58.2507,58.2687,58.2056,58.2597,25182.0
2022-10-21 14:30:00,64.55,64.59,64.53,64.53,25524.0,58.2507,58.2868,58.2326,58.2326,25524.0
2022-10-21 14:35:00,64.53,64.56,64.47,64.53,34786.0,58.2326,58.2597,58.1785,58.2326,34786.0
2022-10-21 14:40:00,64.52,64.57,64.47,64.48,30089.0,58.2236,58.2687,58.1785,58.1875,30089.0
2022-10-21 14:45:00,64.47,64.53,64.47,64.51,36294.0,58.1785,58.2326,58.1785,58.2146,36294.0
2022-10-21 14:50:00,64.52,64.56,64.5,64.55,35282.0,58.2236,58.2597,58.2056,58.2507,35282.0
2022-10-21 14:55:00,64.55,64.62,64.51,64.61,29534.0,58.2507,58.3139,58.2146,58.3048,29534.0
2022-10-21 15:00:00,64.61,64.71,64.6,64.67,42693.0,58.3048,58.3951,58.2958,58.359,42693.0
2022-10-21 15:05:00,64.67,64.68,64.62,64.66,33087.0,58.359,58.368,58.3139,58.35,33087.0
2022-10-21 15:10:00,64.67,64.7,64.62,64.69,44516.0,58.359,58.3861,58.3139,58.377,44516.0
2022-10-21 15:15:00,64.68,64.7,64.61,64.66,32433.0,58.368,58.3861,58.3048,58.35,32433.0
2022-10-21 15:20:00,64.65,64.77,64.63,64.75,39077.0,58.3409,58.4492,58.3229,58.4312,39077.0
2022-10-21 15:25:00,64.75,64.8,64.73,64.76,99736.0,58.4312,58.4763,58.4131,58.4402,99736.0
2022-10-21 15:30:00,64.75,64.76,64.68,64.7,49133.0,58.4312,58.4402,58.368,58.3861,49133.0
2022-10-21 15:35:00,64.7,64.75,64.66,64.74,53820.0,58.3861,58.4312,58.35,58.4222,53820.0
2022-10-21 15:40:00,64.74,64.75,64.63,64.7,69252.0,58.4222,58.4312,58.3229,58.3861,69252.0
2022-10-21 15:45:00,64.7,64.75,64.65,64.73,95020.0,58.3861,58.4312,58.3409,58.4131,95020.0
2022-10-21 15:50:00,64.72,64.72,64.52,64.52,170143.0,58.4041,58.4041,58.2236,58.2236,170143.0
2022-10-21 15:55:00,64.52,64.52,64.43,64.5,460489.0,58.2236,58.2236,58.1424,58.2056,460489.0
2022-10-24 09:30:00,64.62,65.04,64.56,65.0,150927.0,58.3139,58.6929,58.2597,58.6568,150927.0
2022-10-24 09:35:00,64.97,64.97,64.68,64.72,136373.0,58.6297,58.6297,58.368,58.4041,136373.0
2022-10-24 09:40:00,64.7,64.7,64.41,64.68,46734.0,58.3861,58.3861,58.1244,58.368,46734.0
2022-10-24 09:45:00,64.68,64.99,64.54,64.56,71451.0,58.368,58.6478,58.2417,58.2597,71451.0
2022-10-24 09:50:00,64.58,64.85,64.58,64.82,31021.0,58.2778,58.5214,58.2778,58.4943,31021.0
2022-10-24 09:55:00,64.81,64.92,64.59,64.73,53401.0,58.4853,58.5846,58.2868,58.4131,53401.0
2022-10-24 10:00:00,64.71,64.71,64.39,64.51,46576.0,58.3951,58.3951,58.1063,58.2146,46576.0
2022-10-24 10:05:00,64.51,64.56,64.33,64.39,99491.0,58.2146,58.2597,58.0522,58.1063,99491.0
2022-10-24 10:10:00,64.39,64.45,64.27,64.45,22716.0,58.1063,58.1605,57.998,58.1605,22716.0
2022-10-24 10:15:00,64.47,64.47,64.01,64.07,75331.0,58.1785,58.1785,57.7634,57.8175,75331.0
2022-10-24 10:20:00,64.07,64.08,63.94,64.0,48102.0,57.8175,57.8266,57.7002,57.7544,48102.0
2022-10-24 10:25:00,64.0,64.19,63.95,64.18,26857.0,57.7544,57.9258,57.7092,57.9168,26857.0
2022-10-24 10:30:00,64.17,64.17,64.1,64.15,23991.0,57.9078,57.9078,57.8446,57.8897,23991.0
2022-10-24 10:35:00,64.17,64.28,64.1,64.13,22065.0,57.9078,58.007,57.8446,57.8717,22065.0
2022-10-24 10:40:00,64.1,64.16,64.04,64.05,15140.0,57.8446,57.8988,57.7905,57.7995,15140.0
2022-10-24 10:45:00,64.03,64.03,63.81,63.88,30229.0,57.7814,57.7814,57.5829,57.6461,30229.0
2022-10-24 10:50:00,63.87,64.05,63.86,64.0,38504.0,57.6371,57.7995,57.628,57.7544,38504.0
2022-10-24 10:55:00,63.99,64.08,63.88,64.06,24868.0,57.7453,57.8266,57.6461,57.8085,24868.0
2022-10-24 11:00:00,64.06,64.08,63.97,63.98,28467.0,57.8085,57.8266,57.7273,57.7363,28467.0
2022-10-24 11:05:00,63.96,64.07,63.93,64.0,46763.0,57.7183,57.8175,57.6912,57.7544,46763.0
2022-10-24 11:10:00,64.01,64.14,64.0,64.12,19784.0,57.7634,57.8807,57.7544,57.8627,19784.0
2022-10-24 11:15:00,64.11,64.18,63.97,64.03,20713.0,57.8536,57.9168,57.7273,57.7814,20713.0
2022-10-24 11:20:00,64.05,64.18,64.05,64.17,14907.0,57.7995,57.9168,57.7995,57.9078,14907.0
2022-10-24 11:25:00,64.15,64.15,64.05,64.13,45224.0,57.8897,57.8897,57.7995,57.8717,45224.0
2022-10-24 11:30:00,64.12,64.19,64.01,64.04,23696.0,57.8627,57.9258,57.7634,57.7905,23696.0
2022-10-24 11:35:00,64.03,64.1,63.96,64.05,25108.0,57.7814,57.8446,57.7183,57.7995,25108.0
2022-10-24 11:40:00,64.03,64.11,64.01,64.02,31593.0,57.7814,57.8536,57.7634,57.7724,31593.0
2022-10-24 11:45:00,64.02,64.06,63.95,64.05,24852.0,57.7724,57.8085,57.7092,57.7995,24852.0
2022-10-24 11:50:00,64.05,64.19,64.0,64.15,55746.0,57.7995,57.9258,57.7544,57.8897,55746.0
2022-10-24 11:55:00,64.14,64.17,64.08,64.12,64905.0,57.8807,57.9078,57.8266,57.8627,64905.0
2022-10-24 12:00:00,64.11,64.18,64.07,64.17,37397.0,57.8536,57.9168,57.8175,57.9078,37397.0
2022-10-24 12:05:00,64.17,64.18,64.11,64.11,17948.0,57.9078,57.9168,57.8536,57.8536,17948.0
2022-10-24 12:10:00,64.11,64.18,64.1,64.11,15578.0,57.8536,57.9168,57.8446,57.8536,15578.0
2022-10-24 12:15:00,64.1,64.19,64.07,64.16,13378.0,57.8446,57.9258,57.8175,57.8988,13378.0
2022-10-24 12:20:00,64.2,64.23,64.13,64.23,16142.0,57.9349,57.9619,57.8717,57.9619,16142.0
2022-10-24 12:25:00,64.24,64.27,64.19,64.21,29491.0,57.9709,57.998,57.9258,57.9439,29491.0
2022-10-24 12:30:00,64.21,64.25,64.19,64.25,46243.0,57.9439,57.98,57.9258,57.98,46243.0
2022-10-24 12:35:00,64.24,64.36,64.23,64.35,33663.0,57.9709,58.0792,57.9619,58.0702,33663.0
2022-10-24 12:40:00,64.36,64.36,64.21,64.32,27035.0,58.0792,58.0792,57.9439,58.0431,27035.0
2022-10-24 12:45:00,64.31,64.31,64.24,64.25,19380.0,58.0341,58.0341,57.9709,57.98,19380.0
2022-10-24 12:50:00,64.26,64.29,64.24,64.28,16653.0,57.989,58.0161,57.9709,58.007,16653.0
2022-10-24 12:55:00,64.29,64.3,64.15,64.15,104074.0,58.0161,58.0251,57.8897,57.8897,104074.0
2022-10-24 13:00:00,64.16,64.16,64.1,64.15,18999.0,57.8988,57.8988,57.8446,57.8897,18999.0
2022-10-24 13:05:00,64.16,64.19,64.12,64.18,12152.0,57.8988,57.9258,57.8627,57.9168,12152.0
2022-10-24 13:10:00,64.19,64.19,64.06,64.12,29946.0,57.9258,57.9258,57.8085,57.8627,29946.0
2022-10-24 13:15:00,64.11,64.13,64.01,64.04,15125.0,57.8536,57.8717,57.7634,57.7905,15125.0
2022-10-24 13:20:00,64.03,64.05,64.0,64.04,21007.0,57.7814,57.7995,57.7544,57.7905,21007.0
2022-10-24 13:25:00,64.05,64.15,64.04,64.11,42357.0,57.7995,57.8897,57.7905,57.8536,42357.0
2022-10-24 13:30:00,64.1,64.19,64.05,64.13,41009.0,57.8446,57.9258,57.7995,57.8717,41009.0
2022-10-24 13:35:00,64.13,64.22,64.09,64.22,20100.0,57.8717,57.9529,57.8356,57.9529,20100.0
2022-10-24 13:40:00,64.22,64.27,64.22,64.25,13764.0,57.9529,57.998,57.9529,57.98,13764.0
2022-10-24 13:45:00,64.25,64.25,64.16,64.17,19645.0,57.98,57.98,57.8988,57.9078,19645.0
2022-10-24 13:50:00,64.17,64.24,64.16,64.22,16919.0,57.9078,57.9709,57.8988,57.9529,16919.0
2022-10-24 13:55:00,64.22,64.28,64.21,64.28,28073.0,57.9529,58.007,57.9439,58.007,28073.0
2022-10-24 14:00:00,64.28,64.38,64.25,64.37,25757.0,58.007,58.0973,57.98,58.0883,25757.0
2022-10-24 14:05:00,64.38,64.48,64.36,64.45,14902.0,58.0973,58.1875,58.0792,58.1605,14902.0
2022-10-24 14:10:00,64.45,64.45,64.4,64.41,15205.0,58.1605,58.1605,58.1153,58.1244,15205.0
2022-10-24 14:15:00,64.41,64.43,64.35,64.36,17882.0,58.1244,58.1424,58.0702,58.0792,17882.0
2022-10-24 14:20:00,64.35,64.38,64.31,64.38,23055.0,58.0702,58.0973,58.0341,58.0973,23055.0
2022-10-24 14:25:00,64.38,64.46,64.36,64.44,13749.0,58.0973,58.1695,58.0792,58.1514,13749.0
2022-10-24 14:30:00,64.45,64.5,64.42,64.42,19833.0,58.1605,58.2056,58.1334,58.1334,19833.0
2022-10-24 14:35:00,64.43,64.47,64.42,64.45,20096.0,58.1424,58.1785,58.1334,58.1605,20096.0
2022-10-24 14:40:00,64.46,64.63,64.43,64.58,24567.0,58.1695,58.3229,58.1424,58.2778,24567.0
2022-10-24 14:45:00,64.6,64.6,64.55,64.6,16341.0,58.2958,58.2958,58.2507,58.2958,16341.0
2022-10-24 14:50:00,64.6,64.69,64.58,64.69,24016.0,58.2958,58.377,58.2778,58.377,24016.0
2022-10-24 14:55:00,64.69,64.78,64.66,64.76,15167.0,58.377,58.4583,58.35,58.4402,15167.0
2022-10-24 15:00:00,64.75,64.8,64.71,64.73,21894.0,58.4312,58.4763,58.3951,58.4131,21894.0
2022-10-24 15:05:00,64.73,64.73,64.68,64.7,22784.0,58.4131,58.4131,58.368,58.3861,22784.0
2022-10-24 15:10:00,64.71,64.73,64.65,64.71,24947.0,58.3951,58.4131,58.3409,58.3951,24947.0
2022-10-24 15:15:00,64.71,64.75,64.69,64.7,40874.0,58.3951,58.4312,58.377,58.3861,40874.0
2022-10-24 15:20:00,64.7,64.74,64.68,64.73,31628.0,58.3861,58.4222,58.368,58.4131,31628.0
2022-10-24 15:25:00,64.74,64.83,64.72,64.78,40007.0,58.4222,58.5034,58.4041,58.4583,40007.0
2022-10-24 15:30:00,64.77,64.78,64.66,64.67,35180.0,58.4492,58.4583,58.35,58.359,35180.0
2022-10-24 15:35:00,64.67,64.71,64.64,64.66,43920.0,58.359,58.3951,58.3319,58.35,43920.0
2022-10-24 15:40:00,64.67,64.7,64.6,64.61,49340.0,58.359,58.3861,58.2958,58.3048,49340.0
2022-10-24 15:45:00,64.61,64.66,64.59,64.63,73497.0,58.3048,58.35,58.2868,58.3229,73497.0
2022-10-24 15:50:00,64.63,64.65,64.46,64.5,104855.0,58.3229,58.3409,58.1695,58.2056,104855.0
2022-10-24 15:55:00,64.5,64.64,64.49,64.6,296091.0,58.2056,58.3319,58.1966,58.2958,296091.0
2022-10-25 09:30:00,64.69,65.24,64.68,65.22,83989.0,58.377,58.8734,58.368,58.8553,83989.0
2022-10-25 09:35:00,65.24,65.37,65.12,65.23,42461.0,58.8734,58.9907,58.7651,58.8643,42461.0
2022-10-25 09:40:00,65.22,65.24,65.02,65.15,51626.0,58.8553,58.8734,58.6748,58.7921,51626.0
2022-10-25 09:45:00,65.15,65.26,65.07,65.16,37255.0,58.7921,58.8914,58.72,58.8012,37255.0
2022-10-25 09:50:00,65.16,65.21,65.02,65.08,15750.0,58.8012,58.8463,58.6748,58.729,15750.0
2022-10-25 09:55:00,65.07,65.15,65.0,65.13,23964.0,58.72,58.7921,58.6568,58.7741,23964.0
2022-10-25 10:00:00,65.12,65.15,65.01,65.05,30693.0,58.7651,58.7921,58.6658,58.7019,30693.0
2022-10-25 10:05:00,65.06,65.22,65.06,65.15,36247.0,58.7109,58.8553,58.7109,58.7921,36247.0
2022-10-25 10:10:00,65.16,65.32,65.16,65.32,21906.0,58.8012,58.9456,58.8012,58.9456,21906.0
2022-10-25 10:15:00,65.35,65.41,65.27,65.37,22054.0,58.9726,59.0268,58.9004,58.9907,22054.0
2022-10-25 10:20:00,65.38,65.52,65.37,65.49,20145.0,58.9997,59.126,58.9907,59.099,20145.0
2022-10-25 10:25:00,65.47,65.52,65.44,65.45,21624.0,59.0809,59.126,59.0538,59.0629,21624.0
2022-10-25 10:30:00,65.44,65.5,65.36,65.38,20222.0,59.0538,59.108,58.9817,58.9997,20222.0
2022-10-25 10:35:00,65.39,65.53,65.37,65.5,16578.0,59.0087,59.1351,58.9907,59.108,16578.0
2022-10-25 10:40:00,65.5,65.63,65.5,65.6,34458.0,59.108,59.2253,59.108,59.1982,34458.0
2022-10-25 10:45:00,65.59,65.72,65.59,65.7,15121.0,59.1892,59.3065,59.1892,59.2885,15121.0
2022-10-25 10:50:00,65.69,65.7,65.63,65.63,11992.0,59.2794,59.2885,59.2253,59.2253,11992.0
2022-10-25 10:55:00,65.62,65.62,65.42,65.44,19391.0,59.2163,59.2163,59.0358,59.0538,19391.0
2022-10-25 11:00:00,65.44,65.46,65.36,65.4,16240.0,59.0538,59.0719,58.9817,59.0177,16240.0
2022-10-25 11:05:00,65.41,65.51,65.4,65.48,11426.0,59.0268,59.117,59.0177,59.0899,11426.0
2022-10-25 11:10:00,65.47,65.48,65.43,65.46,18610.0,59.0809,59.0899,59.0448,59.0719,18610.0
2022-10-25 11:15:00,65.45,65.6,65.45,65.58,24251.0,59.0629,59.1982,59.0629,59.1802,24251.0
2022-10-25 11:20:00,65.57,65.65,65.57,65.65,32792.0,59.1712,59.2433,59.1712,59.2433,32792.0
2022-10-25 11:25:00,65.66,65.7,65.59,65.59,19884.0,59.2524,59.2885,59.1892,59.1892,19884.0
2022-10-25 11:30:00,65.59,65.69,65.57,65.69,19365.0,59.1892,59.2794,59.1712,59.2794,19365.0
2022-10-25 11:35:00,65.68,65.71,65.63,65.7,16523.0,59.2704,59.2975,59.2253,59.2885,16523.0
2022-10-25 11:40:00,65.69,65.74,65.66,65.74,14083.0,59.2794,59.3246,59.2524,59.3246,14083.0
2022-10-25 11:45:00,65.74,65.76,65.69,65.7,10010.0,59.3246,59.3426,59.2794,59.2885,10010.0
2022-10-25 11:50:00,65.71,65.74,65.68,65.68,10102.0,59.2975,59.3246,59.2704,59.2704,10102.0
2022-10-25 11:55:00,65.66,65.67,65.59,65.63,9289.0,59.2524,59.2614,59.1892,59.2253,9289.0
2022-10-25 12:00:00,65.63,65.64,65.53,65.56,29856.0,59.2253,59.2343,59.1351,59.1621,29856.0
2022-10-25 12:05:00,65.58,65.74,65.57,65.73,18246.0,59.1802,59.3246,59.1712,59.3155,18246.0
2022-10-25 12:10:00,65.73,65.74,65.67,65.68,11357.0,59.3155,59.3246,59.2614,59.2704,11357.0
2022-10-25 12:15:00,65.69,65.74,65.6,65.74,17707.0,59.2794,59.3246,59.1982,59.3246,17707.0
2022-10-25 12:20:00,65.75,65.79,65.74,65.76,21784.0,59.3336,59.3697,59.3246,59.3426,21784.0
2022-10-25 12:25:00,65.76,65.77,65.68,65.69,20515.0,59.3426,59.3516,59.2704,59.2794,20515.0
2022-10-25 12:30:00,65.69,65.71,65.66,65.69,40797.0,59.2794,59.2975,59.2524,59.2794,40797.0
2022-10-25 12:35:00,65.69,65.78,65.68,65.77,15743.0,59.2794,59.3607,59.2704,59.3516,15743.0
2022-10-25 12:40:00,65.78,65.78,65.72,65.74,9574.0,59.3607,59.3607,59.3065,59.3246,9574.0
2022-10-25 12:45:00,65.74,65.74,65.67,65.68,15765.0,59.3246,59.3246,59.2614,59.2704,15765.0
2022-10-25 12:50:00,65.68,65.68,65.62,65.62,11666.0,59.2704,59.2704,59.2163,59.2163,11666.0
2022-10-25 12:55:00,65.63,65.68,65.59,65.59,11427.0,59.2253,59.2704,59.1892,59.1892,11427.0
2022-10-25 13:00:00,65.6,65.6,65.46,65.47,10536.0,59.1982,59.1982,59.0719,59.0809,10536.0
2022-10-25 13:05:00,65.47,65.57,65.45,65.55,7194.0,59.0809,59.1712,59.0629,59.1531,7194.0
2022-10-25 13:10:00,65.53,65.57,65.53,65.56,8447.0,59.1351,59.1712,59.1351,59.1621,8447.0
2022-10-25 13:15:00,65.54,65.59,65.49,65.5,20223.0,59.1441,59.1892,59.099,59.108,20223.0
2022-10-25 13:20:00,65.51,65.53,65.48,65.5,7046.0,59.117,59.1351,59.0899,59.108,7046.0
2022-10-25 13:25:00,65.48,65.62,65.48,65.55,17901.0,59.0899,59.2163,59.0899,59.1531,17901.0
2022-10-25 13:30:00,65.56,65.68,65.56,65.65,17074.0,59.1621,59.2704,59.1621,59.2433,17074.0
2022-10-25 13:35:00,65.64,65.64,65.54,65.56,14697.0,59.2343,59.2343,59.1441,59.1621,14697.0
2022-10-25 13:40:00,65.55,65.56,65.47,65.48,14230.0,59.1531,59.1621,59.0809,59.0899,14230.0
2022-10-25 13:45:00,65.48,65.48,65.42,65.46,13170.0,59.0899,59.0899,59.0358,59.0719,13170.0
2022-10-25 13:50:00,65.45,65.45,65.39,65.44,8951.0,59.0629,59.0629,59.0087,59.0538,8951.0
2022-10-25 13:55:00,65.43,65.43,65.39,65.42,19194.0,59.0448,59.0448,59.0087,59.0358,19194.0
2022-10-25 14:00:00,65.41,65.48,65.4,65.46,18355.0,59.0268,59.0899,59.0177,59.0719,18355.0
2022-10-25 14:05:00,65.45,65.48,65.42,65.42,22976.0,59.0629,59.0899,59.0358,59.0358,22976.0
2022-10-25 14:10:00,65.41,65.5,65.41,65.47,35338.0,59.0268,59.108,59.0268,59.0809,35338.0
2022-10-25 14:15:00,65.47,65.53,65.47,65.53,42395.0,59.0809,59.1351,59.0809,59.1351,42395.0
2022-10-25 14:20:00,65.53,65.54,65.5,65.5,17994.0,59.1351,59.1441,59.108,59.108,17994.0
2022-10-25 14:25:00,65.5,65.5,65.44,65.47,19593.0,59.108,59.108,59.0538,59.0809,19593.0
2022-10-25 14:30:00,65.46,65.56,65.44,65.56,31038.0,59.0719,59.1621,59.0538,59.1621,31038.0
2022-10-25 14:35:00,65.56,65.56,65.52,65.52,22704.0,59.1621,59.1621,59.126,59.126,22704.0
2022-10-25 14:40:00,65.5,65.51,65.38,65.4,16926.0,59.108,59.117,58.9997,59.0177,16926.0
2022-10-25 14:45:00,65.39,65.39,65.33,65.37,16093.0,59.0087,59.0087,58.9546,58.9907,16093.0
2022-10-25 14:50:00,65.38,65.41,65.37,65.39,22252.0,58.9997,59.0268,58.9907,59.0087,22252.0
2022-10-25 14:55:00,65.39,65.42,65.34,65.36,21462.0,59.0087,59.0358,58.9636,58.9817,21462.0
2022-10-25 15:00:00,65.37,65.43,65.35,65.4,17694.0,58.9907,59.0448,58.9726,59.0177,17694.0
2022-10-25 15:05:00,65.39,65.44,65.37,65.43,16505.0,59.0087,59.0538,58.9907,59.0448,16505.0
2022-10-25 15:10:00,65.42,65.5,65.42,65.5,19502.0,59.0358,59.108,59.0358,59.108,19502.0
2022-10-25 15:15:00,65.5,65.53,65.48,65.51,19722.0,59.108,59.1351,59.0899,59.117,19722.0
2022-10-25 15:20:00,65.51,65.6,65.48,65.56,25452.0,59.117,59.1982,59.0899,59.1621,25452.0
2022-10-25 15:25:00,65.56,65.64,65.56,65.61,31936.0,59.1621,59.2343,59.1621,59.2073,31936.0
2022-10-25 15:30:00,65.62,65.72,65.59,65.65,39252.0,59.2163,59.3065,59.1892,59.2433,39252.0
2022-10-25 15:35:00,65.66,65.67,65.6,65.67,41494.0,59.2524,59.2614,59.1982,59.2614,41494.0
2022-10-25 15:40:00,65.66,65.75,65.62,65.73,71479.0,59.2524,59.3336,59.2163,59.3155,71479.0
2022-10-25 15:45:00,65.72,65.76,65.67,65.7,70271.0,59.3065,59.3426,59.2614,59.2885,70271.0
2022-10-25 15:50:00,65.7,65.76,65.63,65.64,111146.0,59.2885,59.3426,59.2253,59.2343,111146.0
2022-10-25 15:55:00,65.63,65.72,65.6,65.71,289718.0,59.2253,59.3065,59.1982,59.2975,289718.0
2022-10-26 09:30:00,66.0,66.44,66.0,66.26,67762.0,59.5592,59.9563,59.5592,59.7938,67762.0
2022-10-26 09:35:00,66.22,66.31,66.05,66.22,18250.0,59.7577,59.8389,59.6043,59.7577,18250.0
2022-10-26 09:40:00,66.23,66.23,65.9,65.9,38030.0,59.7667,59.7667,59.469,59.469,38030.0
2022-10-26 09:45:00,65.91,66.01,65.63,65.67,53289.0,59.478,59.5682,59.2253,59.2614,53289.0
2022-10-26 09:50:00,65.68,65.75,65.36,65.37,33044.0,59.2704,59.3336,58.9817,58.9907,33044.0
2022-10-26 09:55:00,65.34,65.47,65.12,65.25,27339.0,58.9636,59.0809,58.7651,58.8824,27339.0
2022-10-26 10:00:00,65.27,65.62,65.27,65.39,49449.0,58.9004,59.2163,58.9004,59.0087,49449.0
2022-10-26 10:05:00,65.4,65.72,65.37,65.62,26561.0,59.0177,59.3065,58.9907,59.2163,26561.0
2022-10-26 10:10:00,65.63,65.74,65.58,65.66,15448.0,59.2253,59.3246,59.1802,59.2524,15448.0
2022-10-26 10:15:00,65.67,65.82,65.65,65.82,21155.0,59.2614,59.3968,59.2433,59.3968,21155.0
2022-10-26 10:20:00,65.83,65.84,65.66,65.67,18935.0,59.4058,59.4148,59.2524,59.2614,18935.0
2022-10-26 10:25:00,65.67,65.77,65.65,65.69,15932.0,59.2614,59.3516,59.2433,59.2794,15932.0
2022-10-26 10:30:00,65.69,65.69,65.47,65.52,23318.0,59.2794,59.2794,59.0809,59.126,23318.0
2022-10-26 10:35:00,65.5,65.52,65.31,65.32,69695.0,59.108,59.126,58.9365,58.9456,69695.0
2022-10-26 10:40:00,65.32,65.45,65.32,65.42,22724.0,58.9456,59.0629,58.9456,59.0358,22724.0
2022-10-26 10:45:00,65.42,65.43,65.25,65.27,23724.0,59.0358,59.0448,58.8824,58.9004,23724.0
2022-10-26 10:50:00,65.27,65.32,65.22,65.3,30724.0,58.9004,58.9456,58.8553,58.9275,30724.0
2022-10-26 10:55:00,65.3,65.42,65.3,65.37,19770.0,58.9275,59.0358,58.9275,58.9907,19770.0
2022-10-26 11:00:00,65.36,65.49,65.34,65.42,16011.0,58.9817,59.099,58.9636,59.0358,16011.0
2022-10-26 11:05:00,65.42,65.46,65.38,65.42,22608.0,59.0358,59.0719,58.9997,59.0358,22608.0
2022-10-26 11:10:00,65.44,65.46,65.34,65.42,47443.0,59.0538,59.0719,58.9636,59.0358,47443.0
2022-10-26 11:15:00,65.41,65.46,65.38,65.41,14602.0,59.0268,59.0719,58.9997,59.0268,14602.0
2022-10-26 11:20:00,65.42,65.52,65.34,65.51,80353.0,59.0358,59.126,58.9636,59.117,80353.0
2022-10-26 11:25:00,65.5,65.53,65.4,65.46,13960.0,59.108,59.1351,59.0177,59.0719,13960.0
2022-10-26 11:30:00,65.44,65.59,65.44,65.58,13343.0,59.0538,59.1892,59.0538,59.1802,13343.0
2022-10-26 11:35:00,65.57,65.66,65.56,65.64,19219.0,59.1712,59.2524,59.1621,59.2343,19219.0
2022-10-26 11:40:00,65.64,65.73,65.62,65.7,25164.0,59.2343,59.3155,59.2163,59.2885,25164.0
2022-10-26 11:45:00,65.7,65.79,65.67,65.77,22108.0,59.2885,59.3697,59.2614,59.3516,22108.0
2022-10-26 11:50:00,65.78,65.79,65.7,65.7,47816.0,59.3607,59.3697,59.2885,59.2885,47816.0
2022-10-26 11:55:00,65.71,65.72,65.64,65.65,16031.0,59.2975,59.3065,59.2343,59.2433,16031.0
2022-10-26 12:00:00,65.65,65.85,65.61,65.84,51129.0,59.2433,59.4238,59.2073,59.4148,51129.0
2022-10-26 12:05:00,65.84,65.85,65.74,65.79,28731.0,59.4148,59.4238,59.3246,59.3697,28731.0
2022-10-26 12:10:00,65.78,65.82,65.67,65.67,31126.0,59.3607,59.3968,59.2614,59.2614,31126.0
2022-10-26 12:15:00,65.67,65.68,65.63,65.66,9529.0,59.2614,59.2704,59.2253,59.2524,9529.0
2022-10-26 12:20:00,65.66,65.74,65.66,65.72,10632.0,59.2524,59.3246,59.2524,59.3065,10632.0
2022-10-26 12:25:00,65.72,65.72,65.63,65.64,12313.0,59.3065,59.3065,59.2253,59.2343,12313.0
2022-10-26 12:30:00,65.64,65.73,65.63,65.68,39348.0,59.2343,59.3155,59.2253,59.2704,39348.0
2022-10-26 12:35:00,65.69,65.71,65.66,65.71,19639.0,59.2794,59.2975,59.2524,59.2975,19639.0
2022-10-26 12:40:00,65.71,65.77,65.67,65.7,20827.0,59.2975,59.3516,59.2614,59.2885,20827.0
2022-10-26 12:45:00,65.68,65.71,65.6,65.63,19906.0,59.2704,59.2975,59.1982,59.2253,19906.0
2022-10-26 12:50:00,65.63,65.72,65.63,65.69,14560.0,59.2253,59.3065,59.2253,59.2794,14560.0
2022-10-26 12:55:00,65.69,65.72,65.6,65.67,18341.0,59.2794,59.3065,59.1982,59.2614,18341.0
2022-10-26 13:00:00,65.67,65.73,65.61,65.68,16027.0,59.2614,59.3155,59.2073,59.2704,16027.0
2022-10-26 13:05:00,65.69,65.8,65.68,65.8,18071.0,59.2794,59.3787,59.2704,59.3787,18071.0
2022-10-26 13:10:00,65.8,65.88,65.77,65.87,18139.0,59.3787,59.4509,59.3516,59.4419,18139.0
2022-10-26 13:15:00,65.86,65.94,65.84,65.93,19224.0,59.4329,59.505,59.4148,59.496,19224.0
2022-10-26 13:20:00,65.93,66.01,65.93,65.99,33784.0,59.496,59.5682,59.496,59.5502,33784.0
2022-10-26 13:25:00,66.0,66.0,65.88,65.91,15988.0,59.5592,59.5592,59.4509,59.478,15988.0
2022-10-26 13:30:00,65.92,65.97,65.84,65.86,19257.0,59.487,59.5321,59.4148,59.4329,19257.0
2022-10-26 13:35:00,65.86,65.89,65.79,65.89,50187.0,59.4329,59.4599,59.3697,59.4599,50187.0
2022-10-26 13:40:00,65.88,65.93,65.83,65.87,12098.0,59.4509,59.496,59.4058,59.4419,12098.0
2022-10-26 13:45:00,65.87,65.89,65.77,65.78,21405.0,59.4419,59.4599,59.3516,59.3607,21405.0
2022-10-26 13:50:00,65.78,65.88,65.78,65.86,16576.0,59.3607,59.4509,59.3607,59.4329,16576.0
2022-10-26 13:55:00,65.86,65.88,65.84,65.84,14245.0,59.4329,59.4509,59.4148,59.4148,14245.0
2022-10-26 14:00:00,65.84,65.9,65.82,65.89,30734.0,59.4148,59.469,59.3968,59.4599,30734.0
2022-10-26 14:05:00,65.89,65.9,65.84,65.86,8542.0,59.4599,59.469,59.4148,59.4329,8542.0
2022-10-26 14:10:00,65.86,65.89,65.8,65.89,14981.0,59.4329,59.4599,59.3787,59.4599,14981.0
2022-10-26 14:15:00,65.88,65.89,65.81,65.83,17604.0,59.4509,59.4599,59.3877,59.4058,17604.0
2022-10-26 14:20:00,65.83,65.83,65.72,65.73,26761.0,59.4058,59.4058,59.3065,59.3155,26761.0
2022-10-26 14:25:00,65.73,65.73,65.62,65.65,13925.0,59.3155,59.3155,59.2163,59.2433,13925.0
2022-10-26 14:30:00,65.66,65.68,65.6,65.67,29999.0,59.2524,59.2704,59.1982,59.2614,29999.0
2022-10-26 14:35:00,65.67,65.73,65.66,65.73,11881.0,59.2614,59.3155,59.2524,59.3155,11881.0
2022-10-26 14:40:00,65.73,65.73,65.62,65.63,18634.0,59.3155,59.3155,59.2163,59.2253,18634.0
2022-10-26 14:45:00,65.63,65.63,65.51,65.56,33492.0,59.2253,59.2253,59.117,59.1621,33492.0
2022-10-26 14:50:00,65.56,65.62,65.55,65.6,19154.0,59.1621,59.2163,59.1531,59.1982,19154.0
2022-10-26 14:55:00,65.59,65.61,65.55,65.61,20398.0,59.1892,59.2073,59.1531,59.2073,20398.0
2022-10-26 15:00:00,65.61,65.62,65.49,65.56,78278.0,59.2073,59.2163,59.099,59.1621,78278.0
2022-10-26 15:05:00,65.56,65.73,65.56,65.72,22656.0,59.1621,59.3155,59.1621,59.3065,22656.0
2022-10-26 15:10:00,65.73,65.73,65.6,65.64,38876.0,59.3155,59.3155,59.1982,59.2343,38876.0
2022-10-26 15:15:00,65.65,65.65,65.58,65.6,56157.0,59.2433,59.2433,59.1802,59.1982,56157.0
2022-10-26 15:20:00,65.59,65.61,65.53,65.53,44814.0,59.1892,59.2073,59.1351,59.1351,44814.0
2022-10-26 15:25:00,65.54,65.57,65.48,65.56,40702.0,59.1441,59.1712,59.0899,59.1621,40702.0
2022-10-26 15:30:00,65.56,65.65,65.53,65.64,68242.0,59.1621,59.2433,59.1351,59.2343,68242.0
2022-10-26 15:35:00,65.65,65.68,65.59,65.63,50780.0,59.2433,59.2704,59.1892,59.2253,50780.0
2022-10-26 15:40:00,65.63,65.76,65.63,65.76,59284.0,59.2253,59.3426,59.2253,59.3426,59284.0
2022-10-26 15:45:00,65.75,65.8,65.72,65.74,67998.0,59.3336,59.3787,59.3065,59.3246,67998.0
2022-10-26 15:50:00,65.75,65.77,65.64,65.66,126023.0,59.3336,59.3516,59.2343,59.2524,126023.0
2022-10-26 15:55:00,65.65,65.66,65.51,65.6,322891.0,59.2433,59.2524,59.117,59.1982,322891.0
2022-10-27 09:30:00,66.46,66.89,66.12,66.42,105906.0,59.9743,60.3623,59.6675,59.9382,105906.0
2022-10-27 09:35:00,66.45,66.68,66.06,66.06,54366.0,59.9653,60.1728,59.6133,59.6133,54366.0
2022-10-27 09:40:00,66.09,66.33,66.03,66.23,48863.0,59.6404,59.857,59.5863,59.7667,48863.0
2022-10-27 09:45:00,66.25,66.41,65.9,66.41,41578.0,59.7848,59.9292,59.469,59.9292,41578.0
2022-10-27 09:50:00,66.44,66.76,66.34,66.68,29647.0,59.9563,60.245,59.866,60.1728,29647.0
2022-10-27 09:55:00,66.69,66.83,66.42,66.44,78714.0,60.1819,60.3082,59.9382,59.9563,78714.0
2022-10-27 10:00:00,66.44,66.45,66.29,66.33,16511.0,59.9563,59.9653,59.8209,59.857,16511.0
2022-10-27 10:05:00,66.33,66.39,66.16,66.27,35056.0,59.857,59.9111,59.7036,59.8028,35056.0
2022-10-27 10:10:00,66.28,66.28,66.04,66.04,23314.0,59.8119,59.8119,59.5953,59.5953,23314.0
2022-10-27 10:15:00,66.03,66.27,66.03,66.12,48592.0,59.5863,59.8028,59.5863,59.6675,48592.0
2022-10-27 10:20:00,66.12,66.33,66.04,66.28,28128.0,59.6675,59.857,59.5953,59.8119,28128.0
2022-10-27 10:25:00,66.25,66.41,66.21,66.34,17616.0,59.7848,59.9292,59.7487,59.866,17616.0
2022-10-27 10:30:00,66.36,66.47,66.19,66.22,19430.0,59.8841,59.9833,59.7307,59.7577,19430.0
2022-10-27 10:35:00,66.21,66.25,66.08,66.16,37577.0,59.7487,59.7848,59.6314,59.7036,37577.0
2022-10-27 10:40:00,66.15,66.26,66.03,66.03,25690.0,59.6946,59.7938,59.5863,59.5863,25690.0
2022-10-27 10:45:00,66.02,66.06,65.95,65.96,42421.0,59.5772,59.6133,59.5141,59.5231,42421.0
2022-10-27 10:50:00,65.97,66.16,65.95,66.03,27311.0,59.5321,59.7036,59.5141,59.5863,27311.0
2022-10-27 10:55:00,66.05,66.13,66.0,66.03,13477.0,59.6043,59.6765,59.5592,59.5863,13477.0
2022-10-27 11:00:00,66.03,66.19,66.0,66.19,18785.0,59.5863,59.7307,59.5592,59.7307,18785.0
2022-10-27 11:05:00,66.19,66.21,66.0,66.02,11798.0,59.7307,59.7487,59.5592,59.5772,11798.0
2022-10-27 11:10:00,66.03,66.15,65.9,65.91,46695.0,59.5863,59.6946,59.469,59.478,46695.0
2022-10-27 11:15:00,65.9,65.91,65.77,65.84,30832.0,59.469,59.478,59.3516,59.4148,30832.0
2022-10-27 11:20:00,65.86,65.97,65.79,65.89,25109.0,59.4329,59.5321,59.3697,59.4599,25109.0
2022-10-27 11:25:00,65.88,66.05,65.81,66.05,16829.0,59.4509,59.6043,59.3877,59.6043,16829.0
2022-10-27 11:30:00,66.05,66.09,65.89,65.89,18541.0,59.6043,59.6404,59.4599,59.4599,18541.0
2022-10-27 11:35:00,65.87,65.96,65.71,65.72,17617.0,59.4419,59.5231,59.2975,59.3065,17617.0
2022-10-27 11:40:00,65.7,65.7,65.59,65.6,15291.0,59.2885,59.2885,59.1892,59.1982,15291.0
2022-10-27 11:45:00,65.6,65.85,65.55,65.8,24954.0,59.1982,59.4238,59.1531,59.3787,24954.0
2022-10-27 11:50:00,65.8,65.84,65.77,65.82,12731.0,59.3787,59.4148,59.3516,59.3968,12731.0
2022-10-27 11:55:00,65.82,65.82,65.67,65.72,10249.0,59.3968,59.3968,59.2614,59.3065,10249.0
2022-10-27 12:00:00,65.72,65.72,65.62,65.64,16896.0,59.3065,59.3065,59.2163,59.2343,16896.0
2022-10-27 12:05:00,65.65,65.69,65.62,65.64,19742.0,59.2433,59.2794,59.2163,59.2343,19742.0
2022-10-27 12:10:00,65.62,65.77,65.61,65.77,35003.0,59.2163,59.3516,59.2073,59.3516,35003.0
2022-10-27 12:15:00,65.77,65.81,65.69,65.79,19608.0,59.3516,59.3877,59.2794,59.3697,19608.0
2022-10-27 12:20:00,65.81,65.82,65.7,65.71,16530.0,59.3877,59.3968,59.2885,59.2975,16530.0
2022-10-27 12:25:00,65.7,65.7,65.58,65.61,13258.0,59.2885,59.2885,59.1802,59.2073,13258.0
2022-10-27 12:30:00,65.6,65.73,65.6,65.73,10483.0,59.1982,59.3155,59.1982,59.3155,10483.0
2022-10-27 12:35:00,65.74,65.82,65.72,65.78,27936.0,59.3246,59.3968,59.3065,59.3607,27936.0
2022-10-27 12:40:00,65.78,65.82,65.76,65.78,18701.0,59.3607,59.3968,59.3426,59.3607,18701.0
2022-10-27 12:45:00,65.79,65.79,65.72,65.77,20276.0,59.3697,59.3697,59.3065,59.3516,20276.0
2022-10-27 12:50:00,65.77,65.83,65.76,65.81,13085.0,59.3516,59.4058,59.3426,59.3877,13085.0
2022-10-27 12:55:00,65.82,65.83,65.75,65.82,10673.0,59.3968,59.4058,59.3336,59.3968,10673.0
2022-10-27 13:00:00,65.81,65.85,65.76,65.79,25039.0,59.3877,59.4238,59.3426,59.3697,25039.0
2022-10-27 13:05:00,65.78,65.88,65.73,65.88,17068.0,59.3607,59.4509,59.3155,59.4509,17068.0
2022-10-27 13:10:00,65.87,65.89,65.83,65.87,11978.0,59.4419,59.4599,59.4058,59.4419,11978.0
2022-10-27 13:15:00,65.85,65.9,65.79,65.84,54091.0,59.4238,59.469,59.3697,59.4148,54091.0
2022-10-27 13:20:00,65.84,65.97,65.84,65.93,37475.0,59.4148,59.5321,59.4148,59.496,37475.0
2022-10-27 13:25:00,65.94,65.94,65.8,65.81,29014.0,59.505,59.505,59.3787,59.3877,29014.0
2022-10-27 13:30:00,65.81,65.83,65.52,65.53,47541.0,59.3877,59.4058,59.126,59.1351,47541.0
2022-10-27 13:35:00,65.53,65.59,65.5,65.58,40524.0,59.1351,59.1892,59.108,59.1802,40524.0
2022-10-27 13:40:00,65.58,65.69,65.58,65.68,16426.0,59.1802,59.2794,59.1802,59.2704,16426.0
2022-10-27 13:45:00,65.69,65.75,65.64,65.64,15869.0,59.2794,59.3336,59.2343,59.2343,15869.0
2022-10-27 13:50:00,65.64,65.67,65.63,65.65,14110.0,59.2343,59.2614,59.2253,59.2433,14110.0
2022-10-27 13:55:00,65.67,65.71,65.53,65.54,18956.0,59.2614,59.2975,59.1351,59.1441,18956.0
2022-10-27 14:00:00,65.53,65.54,65.5,65.53,18000.0,59.1351,59.1441,59.108,59.1351,18000.0
2022-10-27 14:05:00,65.54,65.56,65.49,65.52,17271.0,59.1441,59.1621,59.099,59.126,17271.0
2022-10-27 14:10:00,65.52,65.6,65.51,65.59,9935.0,59.126,59.1982,59.117,59.1892,9935.0
2022-10-27 14:15:00,65.6,65.67,65.59,65.65,9562.0,59.1982,59.2614,59.1892,59.2433,9562.0
2022-10-27 14:20:00,65.65,65.65,65.51,65.58,21642.0,59.2433,59.2433,59.117,59.1802,21642.0
2022-10-27 14:25:00,65.56,65.58,65.51,65.51,17997.0,59.1621,59.1802,59.117,59.117,17997.0
2022-10-27 14:30:00,65.51,65.52,65.27,65.31,54551.0,59.117,59.126,58.9004,58.9365,54551.0
2022-10-27 14:35:00,65.3,65.3,65.23,65.24,46327.0,58.9275,58.9275,58.8643,58.8734,46327.0
2022-10-27 14:40:00,65.24,65.27,65.18,65.24,39416.0,58.8734,58.9004,58.8192,58.8734,39416.0
2022-10-27 14:45:00,65.25,65.31,65.23,65.3,26143.0,58.8824,58.9365,58.8643,58.9275,26143.0
2022-10-27 14:50:00,65.31,65.34,65.3,65.31,21730.0,58.9365,58.9636,58.9275,58.9365,21730.0
2022-10-27 14:55:00,65.32,65.32,65.04,65.05,49507.0,58.9456,58.9456,58.6929,58.7019,49507.0
2022-10-27 15:00:00,65.05,65.17,65.04,65.15,40406.0,58.7019,58.8102,58.6929,58.7921,40406.0
2022-10-27 15:05:00,65.14,65.18,65.05,65.07,44425.0,58.7831,58.8192,58.7019,58.72,44425.0
2022-10-27 15:10:00,65.07,65.1,65.01,65.09,30908.0,58.72,58.747,58.6658,58.738,30908.0
2022-10-27 15:15:00,65.09,65.18,65.08,65.18,71056.0,58.738,58.8192,58.729,58.8192,71056.0
2022-10-27 15:20:00,65.19,65.25,65.18,65.2,39657.0,58.8282,58.8824,58.8192,58.8373,39657.0
2022-10-27 15:25:00,65.2,65.31,65.19,65.27,40881.0,58.8373,58.9365,58.8282,58.9004,40881.0
2022-10-27 15:30:00,65.27,65.3,65.23,65.27,64830.0,58.9004,58.9275,58.8643,58.9004,64830.0
2022-10-27 15:35:00,65.27,65.27,65.02,65.06,68007.0,58.9004,58.9004,58.6748,58.7109,68007.0
2022-10-27 15:40:00,65.06,65.17,65.02,65.11,70219.0,58.7109,58.8102,58.6748,58.756,70219.0
2022-10-27 15:45:00,65.1,65.29,65.08,65.27,85725.0,58.747,58.9185,58.729,58.9004,85725.0
2022-10-27 15:50:00,65.26,65.36,65.14,65.14,218484.0,58.8914,58.9817,58.7831,58.7831,218484.0
2022-10-27 15:55:00,65.15,65.51,65.04,65.19,815821.0,58.7921,59.117,58.6929,58.8282,815821.0
2022-10-28 09:30:00,65.51,66.16,65.51,66.04,102411.0,59.117,59.7036,59.117,59.5953,102411.0
2022-10-28 09:35:00,66.0,66.1,65.82,65.84,44235.0,59.5592,59.6494,59.3968,59.4148,44235.0
2022-10-28 09:40:00,65.84,66.05,65.74,65.83,53371.0,59.4148,59.6043,59.3246,59.4058,53371.0
2022-10-28 09:45:00,65.81,66.09,65.77,66.09,44779.0,59.3877,59.6404,59.3516,59.6404,44779.0
2022-10-28 09:50:00,66.1,66.31,66.09,66.21,32151.0,59.6494,59.8389,59.6404,59.7487,32151.0
2022-10-28 09:55:00,66.22,66.4,66.22,66.31,30371.0,59.7577,59.9202,59.7577,59.8389,30371.0
2022-10-28 10:00:00,66.31,66.47,66.3,66.42,49078.0,59.8389,59.9833,59.8299,59.9382,49078.0
2022-10-28 10:05:00,66.42,66.77,66.38,66.73,44378.0,59.9382,60.2541,59.9021,60.218,44378.0
2022-10-28 10:10:00,66.73,66.89,66.71,66.89,30993.0,60.218,60.3623,60.1999,60.3623,30993.0
2022-10-28 10:15:00,66.89,67.12,66.86,66.89,45709.0,60.3623,60.5699,60.3353,60.3623,45709.0
2022-10-28 10:20:00,66.88,66.93,66.78,66.9,28185.0,60.3533,60.3984,60.2631,60.3714,28185.0
2022-10-28 10:25:00,66.89,66.92,66.68,66.71,21630.0,60.3623,60.3894,60.1728,60.1999,21630.0
2022-10-28 10:30:00,66.71,66.86,66.68,66.81,34660.0,60.1999,60.3353,60.1728,60.2901,34660.0
2022-10-28 10:35:00,66.78,66.78,66.56,66.62,18697.0,60.2631,60.2631,60.0645,60.1187,18697.0
2022-10-28 10:40:00,66.6,66.61,66.48,66.48,16582.0,60.1006,60.1097,59.9924,59.9924,16582.0
2022-10-28 10:45:00,66.51,66.58,66.46,66.52,18426.0,60.0194,60.0826,59.9743,60.0284,18426.0
2022-10-28 10:50:00,66.52,66.62,66.52,66.56,15087.0,60.0284,60.1187,60.0284,60.0645,15087.0
2022-10-28 10:55:00,66.57,66.57,66.49,66.53,19012.0,60.0736,60.0736,60.0014,60.0375,19012.0
2022-10-28 11:00:00,66.53,66.63,66.41,66.41,19693.0,60.0375,60.1277,59.9292,59.9292,19693.0
2022-10-28 11:05:00,66.39,66.42,66.34,66.39,13883.0,59.9111,59.9382,59.866,59.9111,13883.0
2022-10-28 11:10:00,66.39,66.39,66.18,66.18,26932.0,59.9111,59.9111,59.7216,59.7216,26932.0
2022-10-28 11:15:00,66.18,66.26,66.15,66.17,26344.0,59.7216,59.7938,59.6946,59.7126,26344.0
2022-10-28 11:20:00,66.17,66.27,66.17,66.2,65593.0,59.7126,59.8028,59.7126,59.7397,65593.0
2022-10-28 11:25:00,66.2,66.24,66.13,66.21,34168.0,59.7397,59.7758,59.6765,59.7487,34168.0
2022-10-28 11:30:00,66.21,66.32,66.21,66.26,30632.0,59.7487,59.848,59.7487,59.7938,30632.0
2022-10-28 11:35:00,66.25,66.25,66.16,66.21,17809.0,59.7848,59.7848,59.7036,59.7487,17809.0
2022-10-28 11:40:00,66.22,66.28,66.2,66.27,19637.0,59.7577,59.8119,59.7397,59.8028,19637.0
2022-10-28 11:45:00,66.27,66.29,66.19,66.28,15834.0,59.8028,59.8209,59.7307,59.8119,15834.0
2022-10-28 11:50:00,66.29,66.3,66.17,66.17,18940.0,59.8209,59.8299,59.7126,59.7126,18940.0
2022-10-28 11:55:00,66.17,66.21,66.13,66.13,21118.0,59.7126,59.7487,59.6765,59.6765,21118.0
2022-10-28 12:00:00,66.13,66.15,66.05,66.06,27527.0,59.6765,59.6946,59.6043,59.6133,27527.0
2022-10-28 12:05:00,66.04,66.07,65.99,66.02,19505.0,59.5953,59.6224,59.5502,59.5772,19505.0
2022-10-28 12:10:00,66.02,66.07,65.96,66.07,17973.0,59.5772,59.6224,59.5231,59.6224,17973.0
2022-10-28 12:15:00,66.08,66.12,66.05,66.11,27057.0,59.6314,59.6675,59.6043,59.6585,27057.0
2022-10-28 12:20:00,66.12,66.17,66.06,66.12,20279.0,59.6675,59.7126,59.6133,59.6675,20279.0
2022-10-28 12:25:00,66.11,66.12,66.01,66.01,24823.0,59.6585,59.6675,59.5682,59.5682,24823.0
2022-10-28 12:30:00,66.01,66.07,65.96,66.01,30686.0,59.5682,59.6224,59.5231,59.5682,30686.0
2022-10-28 12:35:00,65.99,66.01,65.92,65.93,24693.0,59.5502,59.5682,59.487,59.496,24693.0
2022-10-28 12:40:00,65.92,66.0,65.92,66.0,14852.0,59.487,59.5592,59.487,59.5592,14852.0
2022-10-28 12:45:00,66.01,66.01,65.95,65.98,12657.0,59.5682,59.5682,59.5141,59.5411,12657.0
2022-10-28 12:50:00,65.98,66.08,65.98,66.08,10320.0,59.5411,59.6314,59.5411,59.6314,10320.0
2022-10-28 12:55:00,66.08,66.08,65.98,66.0,13419.0,59.6314,59.6314,59.5411,59.5592,13419.0
2022-10-28 13:00:00,66.01,66.01,65.88,65.88,22377.0,59.5682,59.5682,59.4509,59.4509,22377.0
2022-10-28 13:05:00,65.87,65.87,65.81,65.84,19183.0,59.4419,59.4419,59.3877,59.4148,19183.0
2022-10-28 13:10:00,65.83,65.84,65.76,65.76,46748.0,59.4058,59.4148,59.3426,59.3426,46748.0
2022-10-28 13:15:00,65.76,65.76,65.7,65.72,32867.0,59.3426,59.3426,59.2885,59.3065,32867.0
2022-10-28 13:20:00,65.72,65.79,65.7,65.79,23383.0,59.3065,59.3697,59.2885,59.3697,23383.0
2022-10-28 13:25:00,65.79,65.8,65.74,65.78,27432.0,59.3697,59.3787,59.3246,59.3607,27432.0
2022-10-28 13:30:00,65.78,65.9,65.78,65.88,24189.0,59.3607,59.469,59.3607,59.4509,24189.0
2022-10-28 13:35:00,65.88,65.97,65.82,65.84,41403.0,59.4509,59.5321,59.3968,59.4148,41403.0
2022-10-28 13:40:00,65.83,65.84,65.78,65.78,34490.0,59.4058,59.4148,59.3607,59.3607,34490.0
2022-10-28 13:45:00,65.78,65.86,65.78,65.84,33455.0,59.3607,59.4329,59.3607,59.4148,33455.0
2022-10-28 13:50:00,65.84,65.85,65.76,65.81,38864.0,59.4148,59.4238,59.3426,59.3877,38864.0
2022-10-28 13:55:00,65.81,65.9,65.79,65.79,31585.0,59.3877,59.469,59.3697,59.3697,31585.0
2022-10-28 14:00:00,65.81,65.86,65.8,65.82,20697.0,59.3877,59.4329,59.3787,59.3968,20697.0
2022-10-28 14:05:00,65.83,65.85,65.81,65.83,18102.0,59.4058,59.4238,59.3877,59.4058,18102.0
2022-10-28 14:10:00,65.83,65.9,65.82,65.9,42228.0,59.4058,59.469,59.3968,59.469,42228.0
2022-10-28 14:15:00,65.9,65.97,65.88,65.96,29241.0,59.469,59.5321,59.4509,59.5231,29241.0
2022-10-28 14:20:00,65.96,65.97,65.94,65.95,24864.0,59.5231,59.5321,59.505,59.5141,24864.0
2022-10-28 14:25:00,65.93,65.96,65.87,65.89,45372.0,59.496,59.5231,59.4419,59.4599,45372.0
2022-10-28 14:30:00,65.89,65.98,65.88,65.98,54583.0,59.4599,59.5411,59.4509,59.5411,54583.0
2022-10-28 14:35:00,65.98,66.1,65.97,66.1,26493.0,59.5411,59.6494,59.5321,59.6494,26493.0
2022-10-28 14:40:00,66.11,66.17,66.07,66.16,20577.0,59.6585,59.7126,59.6224,59.7036,20577.0
2022-10-28 14:45:00,66.16,66.19,66.13,66.14,25708.0,59.7036,59.7307,59.6765,59.6855,25708.0
2022-10-28 14:50:00,66.15,66.19,66.13,66.16,26934.0,59.6946,59.7307,59.6765,59.7036,26934.0
2022-10-28 14:55:00,66.17,66.26,66.16,66.25,23675.0,59.7126,59.7938,59.7036,59.7848,23675.0
2022-10-28 15:00:00,66.25,66.35,66.24,66.33,22960.0,59.7848,59.875,59.7758,59.857,22960.0
2022-10-28 15:05:00,66.35,66.37,66.28,66.36,51725.0,59.875,59.8931,59.8119,59.8841,51725.0
2022-10-28 15:10:00,66.36,66.43,66.35,66.41,20877.0,59.8841,59.9472,59.875,59.9292,20877.0
2022-10-28 15:15:00,66.4,66.44,66.34,66.37,32110.0,59.9202,59.9563,59.866,59.8931,32110.0
2022-10-28 15:20:00,66.36,66.37,66.3,66.33,35392.0,59.8841,59.8931,59.8299,59.857,35392.0
2022-10-28 15:25:00,66.33,66.43,66.32,66.4,55097.0,59.857,59.9472,59.848,59.9202,55097.0
2022-10-28 15:30:00,66.4,66.47,66.38,66.42,39722.0,59.9202,59.9833,59.9021,59.9382,39722.0
2022-10-28 15:35:00,66.42,66.42,66.28,66.3,71815.0,59.9382,59.9382,59.8119,59.8299,71815.0
2022-10-28 15:40:00,66.3,66.4,66.29,66.35,62726.0,59.8299,59.9202,59.8209,59.875,62726.0
2022-10-28 15:45:00,66.35,66.45,66.32,66.41,87240.0,59.875,59.9653,59.848,59.9292,87240.0
2022-10-28 15:50:00,66.41,66.52,66.34,66.47,180326.0,59.9292,60.0284,59.866,59.9833,180326.0
2022-10-28 15:55:00,66.47,66.49,66.29,66.34,347548.0,59.9833,60.0014,59.8209,59.866,347548.0
2022-10-31 09:30:00,65.99,66.28,65.92,66.05,89989.0,59.5502,59.8119,59.487,59.6043,89989.0
2022-10-31 09:35:00,66.05,66.24,66.0,66.12,41200.0,59.6043,59.7758,59.5592,59.6675,41200.0
2022-10-31 09:40:00,66.12,66.25,66.05,66.16,48788.0,59.6675,59.7848,59.6043,59.7036,48788.0
2022-10-31 09:45:00,66.15,66.15,65.95,65.95,25953.0,59.6946,59.6946,59.5141,59.5141,25953.0
2022-10-31 09:50:00,65.94,65.94,65.67,65.78,61681.0,59.505,59.505,59.2614,59.3607,61681.0
2022-10-31 09:55:00,65.78,65.79,65.41,65.43,32819.0,59.3607,59.3697,59.0268,59.0448,32819.0
2022-10-31 10:00:00,65.44,65.44,65.15,65.35,37553.0,59.0538,59.0538,58.7921,58.9726,37553.0
2022-10-31 10:05:00,65.33,65.56,65.29,65.5,39427.0,58.9546,59.1621,58.9185,59.108,39427.0
2022-10-31 10:10:00,65.52,65.75,65.51,65.72,27269.0,59.126,59.3336,59.117,59.3065,27269.0
2022-10-31 10:15:00,65.74,65.74,65.66,65.7,24562.0,59.3246,59.3246,59.2524,59.2885,24562.0
2022-10-31 10:20:00,65.71,65.75,65.65,65.71,20512.0,59.2975,59.3336,59.2433,59.2975,20512.0
2022-10-31 10:25:00,65.69,65.77,65.67,65.71,13087.0,59.2794,59.3516,59.2614,59.2975,13087.0
2022-10-31 10:30:00,65.7,65.85,65.67,65.85,22865.0,59.2885,59.4238,59.2614,59.4238,22865.0
2022-10-31 10:35:00,65.86,65.86,65.67,65.69,14804.0,59.4329,59.4329,59.2614,59.2794,14804.0
2022-10-31 10:40:00,65.71,65.74,65.57,65.57,13945.0,59.2975,59.3246,59.1712,59.1712,13945.0
2022-10-31 10:45:00,65.57,65.66,65.53,65.65,45349.0,59.1712,59.2524,59.1351,59.2433,45349.0
2022-10-31 10:50:00,65.65,65.86,65.61,65.85,16168.0,59.2433,59.4329,59.2073,59.4238,16168.0
2022-10-31 10:55:00,65.84,65.87,65.76,65.85,91819.0,59.4148,59.4419,59.3426,59.4238,91819.0
2022-10-31 11:00:00,65.87,65.98,65.86,65.96,11806.0,59.4419,59.5411,59.4329,59.5231,11806.0
2022-10-31 11:05:00,65.96,66.0,65.92,65.95,11884.0,59.5231,59.5592,59.487,59.5141,11884.0
2022-10-31 11:10:00,65.94,65.94,65.87,65.91,24836.0,59.505,59.505,59.4419,59.478,24836.0
2022-10-31 11:15:00,65.92,66.02,65.91,65.97,30584.0,59.487,59.5772,59.478,59.5321,30584.0
2022-10-31 11:20:00,65.96,65.98,65.88,65.95,27093.0,59.5231,59.5411,59.4509,59.5141,27093.0
2022-10-31 11:25:00,65.96,66.02,65.93,65.95,19779.0,59.5231,59.5772,59.496,59.5141,19779.0
2022-10-31 11:30:00,65.94,66.0,65.9,66.0,16760.0,59.505,59.5592,59.469,59.5592,16760.0
2022-10-31 11:35:00,66.01,66.01,65.91,65.92,27290.0,59.5682,59.5682,59.478,59.487,27290.0
2022-10-31 11:40:00,65.91,66.12,65.91,66.12,14776.0,59.478,59.6675,59.478,59.6675,14776.0
2022-10-31 11:45:00,66.1,66.15,65.9,65.9,69465.0,59.6494,59.6946,59.469,59.469,69465.0
2022-10-31 11:50:00,65.92,66.02,65.88,65.89,41650.0,59.487,59.5772,59.4509,59.4599,41650.0
2022-10-31 11:55:00,65.9,65.95,65.68,65.72,22157.0,59.469,59.5141,59.2704,59.3065,22157.0
2022-10-31 12:00:00,65.73,65.73,65.62,65.68,13149.0,59.3155,59.3155,59.2163,59.2704,13149.0
2022-10-31 12:05:00,65.67,65.67,65.56,65.57,50344.0,59.2614,59.2614,59.1621,59.1712,50344.0
2022-10-31 12:10:00,65.56,65.59,65.52,65.58,31010.0,59.1621,59.1892,59.126,59.1802,31010.0
2022-10-31 12:15:00,65.56,65.71,65.55,65.62,22395.0,59.1621,59.2975,59.1531,59.2163,22395.0
2022-10-31 12:20:00,65.62,65.62,65.52,65.57,18851.0,59.2163,59.2163,59.126,59.1712,18851.0
2022-10-31 12:25:00,65.57,65.6,65.48,65.5,20587.0,59.1712,59.1982,59.0899,59.108,20587.0
2022-10-31 12:30:00,65.48,65.52,65.39,65.41,23785.0,59.0899,59.126,59.0087,59.0268,23785.0
2022-10-31 12:35:00,65.4,65.46,65.37,65.46,26100.0,59.0177,59.0719,58.9907,59.0719,26100.0
2022-10-31 12:40:00,65.45,65.47,65.38,65.41,12133.0,59.0629,59.0809,58.9997,59.0268,12133.0
2022-10-31 12:45:00,65.4,65.47,65.39,65.43,12521.0,59.0177,59.0809,59.0087,59.0448,12521.0
2022-10-31 12:50:00,65.42,65.47,65.4,65.43,14556.0,59.0358,59.0809,59.0177,59.0448,14556.0
2022-10-31 12:55:00,65.42,65.56,65.42,65.55,26588.0,59.0358,59.1621,59.0358,59.1531,26588.0
2022-10-31 13:00:00,65.54,65.56,65.5,65.53,11004.0,59.1441,59.1621,59.108,59.1351,11004.0
2022-10-31 13:05:00,65.51,65.61,65.49,65.6,16150.0,59.117,59.2073,59.099,59.1982,16150.0
2022-10-31 13:10:00,65.61,65.62,65.5,65.53,19510.0,59.2073,59.2163,59.108,59.1351,19510.0
2022-10-31 13:15:00,65.54,65.63,65.51,65.61,11190.0,59.1441,59.2253,59.117,59.2073,11190.0
2022-10-31 13:20:00,65.63,65.68,65.6,65.64,13944.0,59.2253,59.2704,59.1982,59.2343,13944.0
2022-10-31 13:25:00,65.63,65.68,65.62,65.68,9449.0,59.2253,59.2704,59.2163,59.2704,9449.0
2022-10-31 13:30:00,65.69,65.71,65.64,65.67,17974.0,59.2794,59.2975,59.2343,59.2614,17974.0
2022-10-31 13:35:00,65.66,65.66,65.57,65.58,34963.0,59.2524,59.2524,59.1712,59.1802,34963.0
2022-10-31 13:40:00,65.58,65.67,65.57,65.65,13175.0,59.1802,59.2614,59.1712,59.2433,13175.0
2022-10-31 13:45:00,65.66,65.66,65.55,65.57,12461.0,59.2524,59.2524,59.1531,59.1712,12461.0
2022-10-31 13:50:00,65.58,65.6,65.55,65.59,9227.0,59.1802,59.1982,59.1531,59.1892,9227.0
2022-10-31 13:55:00,65.6,65.63,65.58,65.62,25525.0,59.1982,59.2253,59.1802,59.2163,25525.0
2022-10-31 14:00:00,65.61,65.68,65.59,65.67,22818.0,59.2073,59.2704,59.1892,59.2614,22818.0
2022-10-31 14:05:00,65.66,65.66,65.59,65.61,11156.0,59.2524,59.2524,59.1892,59.2073,11156.0
2022-10-31 14:10:00,65.61,65.64,65.59,65.59,19993.0,59.2073,59.2343,59.1892,59.1892,19993.0
2022-10-31 14:15:00,65.6,65.61,65.56,65.58,14406.0,59.1982,59.2073,59.1621,59.1802,14406.0
2022-10-31 14:20:00,65.59,65.59,65.5,65.52,10945.0,59.1892,59.1892,59.108,59.126,10945.0
2022-10-31 14:25:00,65.53,65.54,65.44,65.44,11479.0,59.1351,59.1441,59.0538,59.0538,11479.0
2022-10-31 14:30:00,65.42,65.51,65.39,65.51,22213.0,59.0358,59.117,59.0087,59.117,22213.0
2022-10-31 14:35:00,65.5,65.6,65.49,65.55,16684.0,59.108,59.1982,59.099,59.1531,16684.0
2022-10-31 14:40:00,65.55,65.6,65.52,65.56,21839.0,59.1531,59.1982,59.126,59.1621,21839.0
2022-10-31 14:45:00,65.56,65.59,65.53,65.58,16748.0,59.1621,59.1892,59.1351,59.1802,16748.0
2022-10-31 14:50:00,65.58,65.63,65.55,65.6,18703.0,59.1802,59.2253,59.1531,59.1982,18703.0
2022-10-31 14:55:00,65.6,65.64,65.48,65.5,25912.0,59.1982,59.2343,59.0899,59.108,25912.0
2022-10-31 15:00:00,65.49,65.49,65.32,65.33,22230.0,59.099,59.099,58.9456,58.9546,22230.0
2022-10-31 15:05:00,65.32,65.34,65.21,65.22,56296.0,58.9456,58.9636,58.8463,58.8553,56296.0
2022-10-31 15:10:00,65.22,65.32,65.2,65.26,24307.0,58.8553,58.9456,58.8373,58.8914,24307.0
2022-10-31 15:15:00,65.26,65.28,65.2,65.23,33196.0,58.8914,58.9095,58.8373,58.8643,33196.0
2022-10-31 15:20:00,65.23,65.39,65.18,65.35,27675.0,58.8643,59.0087,58.8192,58.9726,27675.0
2022-10-31 15:25:00,65.35,65.46,65.34,65.42,35359.0,58.9726,59.0719,58.9636,59.0358,35359.0
2022-10-31 15:30:00,65.42,65.56,65.37,65.56,27945.0,59.0358,59.1621,58.9907,59.1621,27945.0
2022-10-31 15:35:00,65.56,65.59,65.53,65.56,33114.0,59.1621,59.1892,59.1351,59.1621,33114.0
2022-10-31 15:40:00,65.54,65.64,65.54,65.62,35396.0,59.1441,59.2343,59.1441,59.2163,35396.0
2022-10-31 15:45:00,65.62,65.63,65.5,65.51,58120.0,59.2163,59.2253,59.108,59.117,58120.0
2022-10-31 15:50:00,65.5,65.52,65.42,65.43,108295.0,59.108,59.126,59.0358,59.0448,108295.0
2022-10-31 15:55:00,65.43,65.53,65.43,65.44,269486.0,59.0448,59.1351,59.0448,59.0538,269486.0
2022-11-01 09:30:00,65.77,65.91,65.4,65.54,84868.0,59.3516,59.478,59.0177,59.1441,84868.0
2022-11-01 09:35:00,65.51,65.54,65.3,65.3,42953.0,59.117,59.1441,58.9275,58.9275,42953.0
2022-11-01 09:40:00,65.32,65.59,65.32,65.44,26747.0,58.9456,59.1892,58.9456,59.0538,26747.0
2022-11-01 09:45:00,65.44,65.49,65.27,65.38,22310.0,59.0538,59.099,58.9004,58.9997,22310.0
2022-11-01 09:50:00,65.37,65.39,64.98,65.15,48112.0,58.9907,59.0087,58.6387,58.7921,48112.0
2022-11-01 09:55:00,65.14,65.31,65.14,65.18,25062.0,58.7831,58.9365,58.7831,58.8192,25062.0
2022-11-01 10:00:00,65.19,65.39,65.12,65.22,47780.0,58.8282,59.0087,58.7651,58.8553,47780.0
2022-11-01 10:05:00,65.23,65.31,65.13,65.23,17602.0,58.8643,58.9365,58.7741,58.8643,17602.0
2022-11-01 10:10:00,65.21,65.23,65.07,65.13,21986.0,58.8463,58.8643,58.72,58.7741,21986.0
2022-11-01 10:15:00,65.13,65.19,65.0,65.01,18090.0,58.7741,58.8282,58.6568,58.6658,18090.0
2022-11-01 10:20:00,65.03,65.21,65.02,65.15,22319.0,58.6839,58.8463,58.6748,58.7921,22319.0
2022-11-01 10:25:00,65.15,65.19,65.09,65.14,14709.0,58.7921,58.8282,58.738,58.7831,14709.0
2022-11-01 10:30:00,65.15,65.4,65.14,65.4,13040.0,58.7921,59.0177,58.7831,59.0177,13040.0
2022-11-01 10:35:00,65.39,65.44,65.33,65.33,25472.0,59.0087,59.0538,58.9546,58.9546,25472.0
2022-11-01 10:40:00,65.32,65.34,65.2,65.34,63084.0,58.9456,58.9636,58.8373,58.9636,63084.0
2022-11-01 10:45:00,65.32,65.41,65.29,65.31,17165.0,58.9456,59.0268,58.9185,58.9365,17165.0
2022-11-01 10:50:00,65.28,65.44,65.28,65.44,21054.0,58.9095,59.0538,58.9095,59.0538,21054.0
2022-11-01 10:55:00,65.45,65.49,65.34,65.42,40803.0,59.0629,59.099,58.9636,59.0358,40803.0
2022-11-01 11:00:00,65.42,65.5,65.39,65.48,12320.0,59.0358,59.108,59.0087,59.0899,12320.0
2022-11-01 11:05:00,65.47,65.48,65.37,65.43,12833.0,59.0809,59.0899,58.9907,59.0448,12833.0
2022-11-01 11:10:00,65.43,65.55,65.42,65.53,17714.0,59.0448,59.1531,59.0358,59.1351,17714.0
2022-11-01 11:15:00,65.53,65.62,65.52,65.55,13860.0,59.1351,59.2163,59.126,59.1531,13860.0
2022-11-01 11:20:00,65.54,65.59,65.52,65.58,19864.0,59.1441,59.1892,59.126,59.1802,19864.0
2022-11-01 11:25:00,65.57,65.64,65.56,65.64,12218.0,59.1712,59.2343,59.1621,59.2343,12218.0
2022-11-01 11:30:00,65.64,65.7,65.63,65.69,14918.0,59.2343,59.2885,59.2253,59.2794,14918.0
2022-11-01 11:35:00,65.71,65.74,65.57,65.61,19729.0,59.2975,59.3246,59.1712,59.2073,19729.0
2022-11-01 11:40:00,65.62,65.66,65.6,65.66,17669.0,59.2163,59.2524,59.1982,59.2524,17669.0
2022-11-01 11:45:00,65.66,65.76,65.66,65.75,14724.0,59.2524,59.3426,59.2524,59.3336,14724.0
2022-11-01 11:50:00,65.74,65.83,65.7,65.83,21792.0,59.3246,59.4058,59.2885,59.4058,21792.0
2022-11-01 11:55:00,65.84,65.85,65.78,65.82,12900.0,59.4148,59.4238,59.3607,59.3968,12900.0
2022-11-01 12:00:00,65.83,65.86,65.79,65.83,15608.0,59.4058,59.4329,59.3697,59.4058,15608.0
2022-11-01 12:05:00,65.85,66.06,65.84,65.99,23856.0,59.4238,59.6133,59.4148,59.5502,23856.0
2022-11-01 12:10:00,65.99,66.01,65.89,65.92,17148.0,59.5502,59.5682,59.4599,59.487,17148.0
2022-11-01 12:15:00,65.93,65.94,65.85,65.89,24487.0,59.496,59.505,59.4238,59.4599,24487.0
2022-11-01 12:20:00,65.89,65.9,65.79,65.81,18455.0,59.4599,59.469,59.3697,59.3877,18455.0
2022-11-01 12:25:00,65.82,65.86,65.76,65.76,11579.0,59.3968,59.4329,59.3426,59.3426,11579.0
2022-11-01 12:30:00,65.77,65.78,65.71,65.76,13058.0,59.3516,59.3607,59.2975,59.3426,13058.0
2022-11-01 12:35:00,65.75,65.75,65.66,65.69,17115.0,59.3336,59.3336,59.2524,59.2794,17115.0
2022-11-01 12:40:00,65.7,65.71,65.67,65.69,9960.0,59.2885,59.2975,59.2614,59.2794,9960.0
2022-11-01 12:45:00,65.69,65.72,65.64,65.68,8556.0,59.2794,59.3065,59.2343,59.2704,8556.0
2022-11-01 12:50:00,65.67,65.67,65.57,65.6,10721.0,59.2614,59.2614,59.1712,59.1982,10721.0
2022-11-01 12:55:00,65.61,65.67,65.57,65.66,10490.0,59.2073,59.2614,59.1712,59.2524,10490.0
2022-11-01 13:00:00,65.65,65.65,65.58,65.6,14795.0,59.2433,59.2433,59.1802,59.1982,14795.0
2022-11-01 13:05:00,65.61,65.68,65.6,65.61,19771.0,59.2073,59.2704,59.1982,59.2073,19771.0
2022-11-01 13:10:00,65.62,65.74,65.61,65.71,13960.0,59.2163,59.3246,59.2073,59.2975,13960.0
2022-11-01 13:15:00,65.71,65.72,65.64,65.66,11122.0,59.2975,59.3065,59.2343,59.2524,11122.0
2022-11-01 13:20:00,65.67,65.7,65.59,65.59,10812.0,59.2614,59.2885,59.1892,59.1892,10812.0
2022-11-01 13:25:00,65.59,65.64,65.58,65.64,9563.0,59.1892,59.2343,59.1802,59.2343,9563.0
2022-11-01 13:30:00,65.64,65.66,65.61,65.63,16876.0,59.2343,59.2524,59.2073,59.2253,16876.0
2022-11-01 13:35:00,65.62,65.66,65.57,65.66,16337.0,59.2163,59.2524,59.1712,59.2524,16337.0
2022-11-01 13:40:00,65.66,65.73,65.66,65.73,16046.0,59.2524,59.3155,59.2524,59.3155,16046.0
2022-11-01 13:45:00,65.73,65.77,65.71,65.73,15319.0,59.3155,59.3516,59.2975,59.3155,15319.0
2022-11-01 13:50:00,65.73,65.74,65.66,65.66,8675.0,59.3155,59.3246,59.2524,59.2524,8675.0
2022-11-01 13:55:00,65.67,65.73,65.65,65.71,18235.0,59.2614,59.3155,59.2433,59.2975,18235.0
2022-11-01 14:00:00,65.71,65.72,65.6,65.63,14177.0,59.2975,59.3065,59.1982,59.2253,14177.0
2022-11-01 14:05:00,65.63,65.64,65.55,65.56,13958.0,59.2253,59.2343,59.1531,59.1621,13958.0
2022-11-01 14:10:00,65.55,65.56,65.5,65.55,11373.0,59.1531,59.1621,59.108,59.1531,11373.0
2022-11-01 14:15:00,65.56,65.6,65.54,65.6,17216.0,59.1621,59.1982,59.1441,59.1982,17216.0
2022-11-01 14:20:00,65.58,65.63,65.56,65.56,17652.0,59.1802,59.2253,59.1621,59.1621,17652.0
2022-11-01 14:25:00,65.56,65.65,65.54,65.64,11505.0,59.1621,59.2433,59.1441,59.2343,11505.0
2022-11-01 14:30:00,65.65,65.71,65.61,65.62,20561.0,59.2433,59.2975,59.2073,59.2163,20561.0
2022-11-01 14:35:00,65.61,65.64,65.6,65.61,24666.0,59.2073,59.2343,59.1982,59.2073,24666.0
2022-11-01 14:40:00,65.61,65.61,65.54,65.56,12088.0,59.2073,59.2073,59.1441,59.1621,12088.0
2022-11-01 14:45:00,65.56,65.56,65.43,65.44,14293.0,59.1621,59.1621,59.0448,59.0538,14293.0
2022-11-01 14:50:00,65.43,65.45,65.38,65.45,9336.0,59.0448,59.0629,58.9997,59.0629,9336.0
2022-11-01 14:55:00,65.44,65.53,65.44,65.52,16097.0,59.0538,59.1351,59.0538,59.126,16097.0
2022-11-01 15:00:00,65.51,65.54,65.49,65.53,9993.0,59.117,59.1441,59.099,59.1351,9993.0
2022-11-01 15:05:00,65.52,65.59,65.51,65.58,17389.0,59.126,59.1892,59.117,59.1802,17389.0
2022-11-01 15:10:00,65.58,65.58,65.42,65.43,30325.0,59.1802,59.1802,59.0358,59.0448,30325.0
2022-11-01 15:15:00,65.42,65.53,65.42,65.53,19620.0,59.0358,59.1351,59.0358,59.1351,19620.0
2022-11-01 15:20:00,65.53,65.6,65.52,65.58,16354.0,59.1351,59.1982,59.126,59.1802,16354.0
2022-11-01 15:25:00,65.58,65.59,65.54,65.55,20184.0,59.1802,59.1892,59.1441,59.1531,20184.0
2022-11-01 15:30:00,65.55,65.58,65.52,65.57,21140.0,59.1531,59.1802,59.126,59.1712,21140.0
2022-11-01 15:35:00,65.57,65.65,65.57,65.59,24927.0,59.1712,59.2433,59.1712,59.1892,24927.0
2022-11-01 15:40:00,65.59,65.67,65.58,65.61,31373.0,59.1892,59.2614,59.1802,59.2073,31373.0
2022-11-01 15:45:00,65.6,65.62,65.56,65.62,47075.0,59.1982,59.2163,59.1621,59.2163,47075.0
2022-11-01 15:50:00,65.62,65.67,65.5,65.58,78193.0,59.2163,59.2614,59.108,59.1802,78193.0
2022-11-01 15:55:00,65.58,65.61,65.48,65.51,236289.0,59.1802,59.2073,59.0899,59.117,236289.0
2022-11-02 09:30:00,65.34,65.79,65.28,65.63,64274.0,58.9636,59.3697,58.9095,59.2253,64274.0
2022-11-02 09:35:00,65.63,65.74,65.48,65.48,24211.0,59.2253,59.3246,59.0899,59.0899,24211.0
2022-11-02 09:40:00,65.47,65.49,65.25,65.38,16391.0,59.0809,59.099,58.8824,58.9997,16391.0
2022-11-02 09:45:00,65.41,65.42,65.15,65.26,27146.0,59.0268,59.0358,58.7921,58.8914,27146.0
2022-11-02 09:50:00,65.29,65.45,65.23,65.38,32129.0,58.9185,59.0629,58.8643,58.9997,32129.0
2022-11-02 09:55:00,65.38,65.48,65.35,65.46,32058.0,58.9997,59.0899,58.9726,59.0719,32058.0
2022-11-02 10:00:00,65.47,65.5,65.34,65.45,27104.0,59.0809,59.108,58.9636,59.0629,27104.0
2022-11-02 10:05:00,65.46,65.69,65.45,65.63,30395.0,59.0719,59.2794,59.0629,59.2253,30395.0
2022-11-02 10:10:00,65.61,65.65,65.5,65.59,16853.0,59.2073,59.2433,59.108,59.1892,16853.0
2022-11-02 10:15:00,65.58,65.62,65.52,65.53,11079.0,59.1802,59.2163,59.126,59.1351,11079.0
2022-11-02 10:20:00,65.52,65.52,65.45,65.47,13218.0,59.126,59.126,59.0629,59.0809,13218.0
2022-11-02 10:25:00,65.48,65.6,65.48,65.6,12402.0,59.0899,59.1982,59.0899,59.1982,12402.0
2022-11-02 10:30:00,65.6,65.61,65.49,65.59,14542.0,59.1982,59.2073,59.099,59.1892,14542.0
2022-11-02 10:35:00,65.57,65.6,65.49,65.5,11172.0,59.1712,59.1982,59.099,59.108,11172.0
2022-11-02 10:40:00,65.5,65.61,65.49,65.6,48934.0,59.108,59.2073,59.099,59.1982,48934.0
2022-11-02 10:45:00,65.61,65.78,65.6,65.78,11447.0,59.2073,59.3607,59.1982,59.3607,11447.0
2022-11-02 10:50:00,65.78,65.94,65.76,65.91,23079.0,59.3607,59.505,59.3426,59.478,23079.0
2022-11-02 10:55:00,65.9,65.93,65.75,65.75,20803.0,59.469,59.496,59.3336,59.3336,20803.0
2022-11-02 11:00:00,65.76,65.79,65.66,65.78,7680.0,59.3426,59.3697,59.2524,59.3607,7680.0
2022-11-02 11:05:00,65.78,65.88,65.77,65.86,11100.0,59.3607,59.4509,59.3516,59.4329,11100.0
2022-11-02 11:10:00,65.86,65.88,65.8,65.88,18860.0,59.4329,59.4509,59.3787,59.4509,18860.0
2022-11-02 11:15:00,65.88,65.89,65.75,65.75,30255.0,59.4509,59.4599,59.3336,59.3336,30255.0
2022-11-02 11:20:00,65.74,65.89,65.69,65.88,21491.0,59.3246,59.4599,59.2794,59.4509,21491.0
2022-11-02 11:25:00,65.88,65.92,65.85,65.87,13066.0,59.4509,59.487,59.4238,59.4419,13066.0
2022-11-02 11:30:00,65.86,65.86,65.73,65.77,10258.0,59.4329,59.4329,59.3155,59.3516,10258.0
2022-11-02 11:35:00,65.76,65.86,65.76,65.85,8182.0,59.3426,59.4329,59.3426,59.4238,8182.0
2022-11-02 11:40:00,65.85,65.93,65.83,65.9,8588.0,59.4238,59.496,59.4058,59.469,8588.0
2022-11-02 11:45:00,65.9,65.92,65.82,65.83,10170.0,59.469,59.487,59.3968,59.4058,10170.0
2022-11-02 11:50:00,65.85,65.87,65.82,65.83,10911.0,59.4238,59.4419,59.3968,59.4058,10911.0
2022-11-02 11:55:00,65.82,65.83,65.74,65.8,12708.0,59.3968,59.4058,59.3246,59.3787,12708.0
2022-11-02 12:00:00,65.79,65.84,65.77,65.83,8828.0,59.3697,59.4148,59.3516,59.4058,8828.0
2022-11-02 12:05:00,65.84,65.91,65.8,65.89,24195.0,59.4148,59.478,59.3787,59.4599,24195.0
2022-11-02 12:10:00,65.88,65.89,65.82,65.87,29441.0,59.4509,59.4599,59.3968,59.4419,29441.0
2022-11-02 12:15:00,65.88,65.89,65.78,65.81,31380.0,59.4509,59.4599,59.3607,59.3877,31380.0
2022-11-02 12:20:00,65.8,65.8,65.73,65.76,9108.0,59.3787,59.3787,59.3155,59.3426,9108.0
2022-11-02 12:25:00,65.75,65.78,65.63,65.67,14950.0,59.3336,59.3607,59.2253,59.2614,14950.0
2022-11-02 12:30:00,65.7,65.81,65.69,65.77,11962.0,59.2885,59.3877,59.2794,59.3516,11962.0
2022-11-02 12:35:00,65.77,65.8,65.74,65.8,5525.0,59.3516,59.3787,59.3246,59.3787,5525.0
2022-11-02 12:40:00,65.8,65.87,65.79,65.87,12681.0,59.3787,59.4419,59.3697,59.4419,12681.0
2022-11-02 12:45:00,65.85,65.91,65.85,65.87,10590.0,59.4238,59.478,59.4238,59.4419,10590.0
2022-11-02 12:50:00,65.86,65.9,65.85,65.88,11681.0,59.4329,59.469,59.4238,59.4509,11681.0
2022-11-02 12:55:00,65.89,65.9,65.81,65.82,10173.0,59.4599,59.469,59.3877,59.3968,10173.0
2022-11-02 13:00:00,65.82,65.84,65.78,65.8,10779.0,59.3968,59.4148,59.3607,59.3787,10779.0
2022-11-02 13:05:00,65.79,65.85,65.77,65.79,46922.0,59.3697,59.4238,59.3516,59.3697,46922.0
2022-11-02 13:10:00,65.8,65.82,65.76,65.78,25467.0,59.3787,59.3968,59.3426,59.3607,25467.0
2022-11-02 13:15:00,65.78,65.8,65.76,65.78,17377.0,59.3607,59.3787,59.3426,59.3607,17377.0
2022-11-02 13:20:00,65.77,65.77,65.7,65.75,19900.0,59.3516,59.3516,59.2885,59.3336,19900.0
2022-11-02 13:25:00,65.75,65.76,65.69,65.74,13445.0,59.3336,59.3426,59.2794,59.3246,13445.0
2022-11-02 13:30:00,65.77,65.86,65.76,65.85,14530.0,59.3516,59.4329,59.3426,59.4238,14530.0
2022-11-02 13:35:00,65.85,65.96,65.85,65.95,14949.0,59.4238,59.5231,59.4238,59.5141,14949.0
2022-11-02 13:40:00,65.96,66.0,65.95,65.99,16328.0,59.5231,59.5592,59.5141,59.5502,16328.0
2022-11-02 13:45:00,65.97,66.07,65.97,66.03,17296.0,59.5321,59.6224,59.5321,59.5863,17296.0
2022-11-02 13:50:00,66.05,66.06,66.01,66.04,9877.0,59.6043,59.6133,59.5682,59.5953,9877.0
2022-11-02 13:55:00,66.05,66.06,65.97,65.97,15254.0,59.6043,59.6133,59.5321,59.5321,15254.0
2022-11-02 14:00:00,65.95,66.64,65.8,66.49,111251.0,59.5141,60.1367,59.3787,60.0014,111251.0
2022-11-02 14:05:00,66.49,66.59,66.36,66.37,34657.0,60.0014,60.0916,59.8841,59.8931,34657.0
2022-11-02 14:10:00,66.39,66.47,66.29,66.41,23560.0,59.9111,59.9833,59.8209,59.9292,23560.0
2022-11-02 14:15:00,66.42,66.45,66.24,66.31,29628.0,59.9382,59.9653,59.7758,59.8389,29628.0
2022-11-02 14:20:00,66.31,66.31,66.2,66.24,23086.0,59.8389,59.8389,59.7397,59.7758,23086.0
2022-11-02 14:25:00,66.24,66.42,66.19,66.42,17853.0,59.7758,59.9382,59.7307,59.9382,17853.0
2022-11-02 14:30:00,66.41,66.44,66.21,66.28,64324.0,59.9292,59.9563,59.7487,59.8119,64324.0
2022-11-02 14:35:00,66.28,66.54,65.74,66.08,128184.0,59.8119,60.0465,59.3246,59.6314,128184.0
2022-11-02 14:40:00,66.07,66.4,65.98,66.22,58522.0,59.6224,59.9202,59.5411,59.7577,58522.0
2022-11-02 14:45:00,66.18,66.23,65.87,65.92,27931.0,59.7216,59.7667,59.4419,59.487,27931.0
2022-11-02 14:50:00,65.89,65.98,65.37,65.42,81837.0,59.4599,59.5411,58.9907,59.0358,81837.0
2022-11-02 14:55:00,65.39,65.55,65.32,65.48,50844.0,59.0087,59.1531,58.9456,59.0899,50844.0
2022-11-02 15:00:00,65.45,65.52,65.35,65.37,66525.0,59.0629,59.126,58.9726,58.9907,66525.0
2022-11-02 15:05:00,65.38,65.66,65.38,65.62,54109.0,58.9997,59.2524,58.9997,59.2163,54109.0
2022-11-02 15:10:00,65.58,65.6,65.41,65.42,37414.0,59.1802,59.1982,59.0268,59.0358,37414.0
2022-11-02 15:15:00,65.4,65.41,65.23,65.29,52114.0,59.0177,59.0268,58.8643,58.9185,52114.0
2022-11-02 15:20:00,65.29,65.29,65.15,65.17,34081.0,58.9185,58.9185,58.7921,58.8102,34081.0
2022-11-02 15:25:00,65.17,65.18,64.87,65.03,65198.0,58.8102,58.8192,58.5395,58.6839,65198.0
2022-11-02 15:30:00,65.01,65.05,64.91,64.93,51692.0,58.6658,58.7019,58.5756,58.5936,51692.0
2022-11-02 15:35:00,64.93,65.04,64.85,65.03,47300.0,58.5936,58.6929,58.5214,58.6839,47300.0
2022-11-02 15:40:00,65.03,65.09,64.95,65.05,37476.0,58.6839,58.738,58.6117,58.7019,37476.0
2022-11-02 15:45:00,65.04,65.05,64.93,65.0,66352.0,58.6929,58.7019,58.5936,58.6568,66352.0
2022-11-02 15:50:00,65.0,65.01,64.77,64.83,112731.0,58.6568,58.6658,58.4492,58.5034,112731.0
2022-11-02 15:55:00,64.83,64.93,64.78,64.78,233490.0,58.5034,58.5936,58.4583,58.4583,233490.0
2022-11-03 09:30:00,64.26,64.38,64.19,64.22,75433.0,57.989,58.0973,57.9258,57.9529,75433.0
2022-11-03 09:35:00,64.2,64.24,63.88,64.17,33324.0,57.9349,57.9709,57.6461,57.9078,33324.0
2022-11-03 09:40:00,64.18,64.56,64.15,64.5,34263.0,57.9168,58.2597,57.8897,58.2056,34263.0
2022-11-03 09:45:00,64.5,64.56,64.16,64.18,31180.0,58.2056,58.2597,57.8988,57.9168,31180.0
2022-11-03 09:50:00,64.17,64.18,64.0,64.14,27094.0,57.9078,57.9168,57.7544,57.8807,27094.0
2022-11-03 09:55:00,64.14,64.28,64.1,64.2,18412.0,57.8807,58.007,57.8446,57.9349,18412.0
2022-11-03 10:00:00,64.21,64.37,64.16,64.36,29911.0,57.9439,58.0883,57.8988,58.0792,29911.0
2022-11-03 10:05:00,64.37,64.53,64.33,64.37,22997.0,58.0883,58.2326,58.0522,58.0883,22997.0
2022-11-03 10:10:00,64.32,64.34,64.17,64.22,26623.0,58.0431,58.0612,57.9078,57.9529,26623.0
2022-11-03 10:15:00,64.21,64.25,64.15,64.2,18722.0,57.9439,57.98,57.8897,57.9349,18722.0
2022-11-03 10:20:00,64.2,64.29,64.14,64.16,25984.0,57.9349,58.0161,57.8807,57.8988,25984.0
2022-11-03 10:25:00,64.17,64.21,64.08,64.11,29261.0,57.9078,57.9439,57.8266,57.8536,29261.0
2022-11-03 10:30:00,64.11,64.12,63.89,64.01,45999.0,57.8536,57.8627,57.6551,57.7634,45999.0
2022-11-03 10:35:00,64.01,64.05,63.91,63.98,25032.0,57.7634,57.7995,57.6732,57.7363,25032.0
2022-11-03 10:40:00,63.99,64.08,63.98,64.08,28145.0,57.7453,57.8266,57.7363,57.8266,28145.0
2022-11-03 10:45:00,64.08,64.12,63.9,63.99,30698.0,57.8266,57.8627,57.6641,57.7453,30698.0
2022-11-03 10:50:00,64.0,64.11,63.99,64.08,19637.0,57.7544,57.8536,57.7453,57.8266,19637.0
2022-11-03 10:55:00,64.15,64.18,64.05,64.09,12074.0,57.8897,57.9168,57.7995,57.8356,12074.0
2022-11-03 11:00:00,64.11,64.14,64.05,64.06,19575.0,57.8536,57.8807,57.7995,57.8085,19575.0
2022-11-03 11:05:00,64.07,64.1,64.03,64.09,17122.0,57.8175,57.8446,57.7814,57.8356,17122.0
2022-11-03 11:10:00,64.1,64.25,64.08,64.21,26617.0,57.8446,57.98,57.8266,57.9439,26617.0
2022-11-03 11:15:00,64.19,64.19,64.05,64.09,28607.0,57.9258,57.9258,57.7995,57.8356,28607.0
2022-11-03 11:20:00,64.09,64.19,64.09,64.14,22388.0,57.8356,57.9258,57.8356,57.8807,22388.0
2022-11-03 11:25:00,64.13,64.15,64.08,64.11,11599.0,57.8717,57.8897,57.8266,57.8536,11599.0
2022-11-03 11:30:00,64.12,64.15,64.06,64.11,26787.0,57.8627,57.8897,57.8085,57.8536,26787.0
2022-11-03 11:35:00,64.11,64.34,64.11,64.34,24935.0,57.8536,58.0612,57.8536,58.0612,24935.0
2022-11-03 11:40:00,64.32,64.45,64.32,64.42,14991.0,58.0431,58.1605,58.0431,58.1334,14991.0
2022-11-03 11:45:00,64.41,64.55,64.41,64.48,22251.0,58.1244,58.2507,58.1244,58.1875,22251.0
2022-11-03 11:50:00,64.48,64.56,64.44,64.55,29244.0,58.1875,58.2597,58.1514,58.2507,29244.0
2022-11-03 11:55:00,64.54,64.64,64.52,64.63,18277.0,58.2417,58.3319,58.2236,58.3229,18277.0
2022-11-03 12:00:00,64.64,64.77,64.64,64.77,16613.0,58.3319,58.4492,58.3319,58.4492,16613.0
2022-11-03 12:05:00,64.77,64.8,64.73,64.78,17994.0,58.4492,58.4763,58.4131,58.4583,17994.0
2022-11-03 12:10:00,64.79,64.89,64.77,64.82,19475.0,58.4673,58.5575,58.4492,58.4943,19475.0
2022-11-03 12:15:00,64.83,64.92,64.82,64.89,134276.0,58.5034,58.5846,58.4943,58.5575,134276.0
2022-11-03 12:20:00,64.9,64.97,64.87,64.9,114881.0,58.5665,58.6297,58.5395,58.5665,114881.0
2022-11-03 12:25:00,64.89,64.96,64.85,64.86,120990.0,58.5575,58.6207,58.5214,58.5304,120990.0
2022-11-03 12:30:00,64.85,64.96,64.79,64.92,82401.0,58.5214,58.6207,58.4673,58.5846,82401.0
2022-11-03 12:35:00,64.92,64.95,64.82,64.82,52775.0,58.5846,58.6117,58.4943,58.4943,52775.0
2022-11-03 12:40:00,64.81,64.86,64.75,64.85,15494.0,58.4853,58.5304,58.4312,58.5214,15494.0
2022-11-03 12:45:00,64.86,64.9,64.84,64.86,39298.0,58.5304,58.5665,58.5124,58.5304,39298.0
2022-11-03 12:50:00,64.87,65.06,64.87,65.05,22704.0,58.5395,58.7109,58.5395,58.7019,22704.0
2022-11-03 12:55:00,65.04,65.05,64.94,64.96,35300.0,58.6929,58.7019,58.6026,58.6207,35300.0
2022-11-03 13:00:00,64.95,64.96,64.88,64.95,23303.0,58.6117,58.6207,58.5485,58.6117,23303.0
2022-11-03 13:05:00,64.95,64.96,64.89,64.93,21366.0,58.6117,58.6207,58.5575,58.5936,21366.0
2022-11-03 13:10:00,64.91,64.95,64.86,64.94,15738.0,58.5756,58.6117,58.5304,58.6026,15738.0
2022-11-03 13:15:00,64.94,64.97,64.9,64.96,12992.0,58.6026,58.6297,58.5665,58.6207,12992.0
2022-11-03 13:20:00,64.97,64.99,64.9,64.97,13865.0,58.6297,58.6478,58.5665,58.6297,13865.0
2022-11-03 13:25:00,64.98,65.06,64.97,65.06,18494.0,58.6387,58.7109,58.6297,58.7109,18494.0
2022-11-03 13:30:00,65.06,65.09,64.98,64.99,21385.0,58.7109,58.738,58.6387,58.6478,21385.0
2022-11-03 13:35:00,64.99,65.06,64.98,65.05,15555.0,58.6478,58.7109,58.6387,58.7019,15555.0
2022-11-03 13:40:00,65.06,65.09,64.99,65.0,9816.0,58.7109,58.738,58.6478,58.6568,9816.0
2022-11-03 13:45:00,65.01,65.07,65.0,65.06,19908.0,58.6658,58.72,58.6568,58.7109,19908.0
2022-11-03 13:50:00,65.06,65.11,65.02,65.11,114543.0,58.7109,58.756,58.6748,58.756,114543.0
2022-11-03 13:55:00,65.12,65.14,65.08,65.12,95635.0,58.7651,58.7831,58.729,58.7651,95635.0
2022-11-03 14:00:00,65.11,65.15,65.09,65.14,86258.0,58.756,58.7921,58.738,58.7831,86258.0
2022-11-03 14:05:00,65.14,65.15,65.1,65.11,13284.0,58.7831,58.7921,58.747,58.756,13284.0
2022-11-03 14:10:00,65.11,65.17,65.07,65.16,34017.0,58.756,58.8102,58.72,58.8012,34017.0
2022-11-03 14:15:00,65.16,65.2,65.15,65.19,12206.0,58.8012,58.8373,58.7921,58.8282,12206.0
2022-11-03 14:20:00,65.2,65.32,65.19,65.32,18691.0,58.8373,58.9456,58.8282,58.9456,18691.0
2022-11-03 14:25:00,65.32,65.4,65.3,65.4,36885.0,58.9456,59.0177,58.9275,59.0177,36885.0
2022-11-03 14:30:00,65.39,65.44,65.37,65.42,26160.0,59.0087,59.0538,58.9907,59.0358,26160.0
2022-11-03 14:35:00,65.42,65.44,65.39,65.39,24348.0,59.0358,59.0538,59.0087,59.0087,24348.0
2022-11-03 14:40:00,65.38,65.39,65.27,65.28,22254.0,58.9997,59.0087,58.9004,58.9095,22254.0
2022-11-03 14:45:00,65.28,65.34,65.26,65.31,17475.0,58.9095,58.9636,58.8914,58.9365,17475.0
2022-11-03 14:50:00,65.31,65.37,65.29,65.33,23077.0,58.9365,58.9907,58.9185,58.9546,23077.0
2022-11-03 14:55:00,65.33,65.34,65.29,65.3,15394.0,58.9546,58.9636,58.9185,58.9275,15394.0
2022-11-03 15:00:00,65.29,65.31,65.22,65.25,32821.0,58.9185,58.9365,58.8553,58.8824,32821.0
2022-11-03 15:05:00,65.25,65.25,65.1,65.1,48901.0,58.8824,58.8824,58.747,58.747,48901.0
2022-11-03 15:10:00,65.09,65.12,65.04,65.11,28365.0,58.738,58.7651,58.6929,58.756,28365.0
2022-11-03 15:15:00,65.11,65.15,65.1,65.13,17005.0,58.756,58.7921,58.747,58.7741,17005.0
2022-11-03 15:20:00,65.13,65.14,65.07,65.11,61979.0,58.7741,58.7831,58.72,58.756,61979.0
2022-11-03 15:25:00,65.11,65.13,65.07,65.07,17134.0,58.756,58.7741,58.72,58.72,17134.0
2022-11-03 15:30:00,65.07,65.13,65.04,65.05,71837.0,58.72,58.7741,58.6929,58.7019,71837.0
2022-11-03 15:35:00,65.05,65.05,64.93,65.02,30087.0,58.7019,58.7019,58.5936,58.6748,30087.0
2022-11-03 15:40:00,65.03,65.05,64.92,64.94,28741.0,58.6839,58.7019,58.5846,58.6026,28741.0
2022-11-03 15:45:00,64.94,64.97,64.89,64.92,63550.0,58.6026,58.6297,58.5575,58.5846,63550.0
2022-11-03 15:50:00,64.93,64.95,64.84,64.91,102246.0,58.5936,58.6117,58.5124,58.5756,102246.0
2022-11-03 15:55:00,64.91,64.92,64.83,64.84,207722.0,58.5756,58.5846,58.5034,58.5124,207722.0
2022-11-04 09:30:00,65.0,65.26,65.0,65.24,41955.0,58.6568,58.8914,58.6568,58.8734,41955.0
2022-11-04 09:35:00,65.26,65.26,64.8,64.84,57953.0,58.8914,58.8914,58.4763,58.5124,57953.0
2022-11-04 09:40:00,64.85,64.85,64.44,64.62,22055.0,58.5214,58.5214,58.1514,58.3139,22055.0
2022-11-04 09:45:00,64.55,64.73,64.48,64.51,17336.0,58.2507,58.4131,58.1875,58.2146,17336.0
2022-11-04 09:50:00,64.5,64.71,64.46,64.65,19690.0,58.2056,58.3951,58.1695,58.3409,19690.0
2022-11-04 09:55:00,64.66,64.74,64.61,64.74,13950.0,58.35,58.4222,58.3048,58.4222,13950.0
2022-11-04 10:00:00,64.74,65.02,64.74,64.99,19459.0,58.4222,58.6748,58.4222,58.6478,19459.0
2022-11-04 10:05:00,64.99,65.13,64.93,65.13,112080.0,58.6478,58.7741,58.5936,58.7741,112080.0
2022-11-04 10:10:00,65.15,65.2,64.95,65.12,21945.0,58.7921,58.8373,58.6117,58.7651,21945.0
2022-11-04 10:15:00,65.12,65.16,64.93,64.95,21446.0,58.7651,58.8012,58.5936,58.6117,21446.0
2022-11-04 10:20:00,64.94,64.94,64.84,64.86,12528.0,58.6026,58.6026,58.5124,58.5304,12528.0
2022-11-04 10:25:00,64.89,65.06,64.89,64.96,17110.0,58.5575,58.7109,58.5575,58.6207,17110.0
2022-11-04 10:30:00,64.95,65.03,64.92,65.03,23298.0,58.6117,58.6839,58.5846,58.6839,23298.0
2022-11-04 10:35:00,65.05,65.16,65.0,65.16,13551.0,58.7019,58.8012,58.6568,58.8012,13551.0
2022-11-04 10:40:00,65.17,65.29,65.15,65.24,21502.0,58.8102,58.9185,58.7921,58.8734,21502.0
2022-11-04 10:45:00,65.26,65.29,65.0,65.05,11575.0,58.8914,58.9185,58.6568,58.7019,11575.0
2022-11-04 10:50:00,65.06,65.09,64.96,65.06,18961.0,58.7109,58.738,58.6207,58.7109,18961.0
2022-11-04 10:55:00,65.08,65.14,64.89,64.91,21102.0,58.729,58.7831,58.5575,58.5756,21102.0
2022-11-04 11:00:00,64.93,65.14,64.93,65.11,17271.0,58.5936,58.7831,58.5936,58.756,17271.0
2022-11-04 11:05:00,65.11,65.13,64.99,65.0,7275.0,58.756,58.7741,58.6478,58.6568,7275.0
2022-11-04 11:10:00,65.02,65.03,64.92,64.93,16131.0,58.6748,58.6839,58.5846,58.5936,16131.0
2022-11-04 11:15:00,64.92,64.93,64.78,64.78,10303.0,58.5846,58.5936,58.4583,58.4583,10303.0
2022-11-04 11:20:00,64.78,64.86,64.76,64.8,13121.0,58.4583,58.5304,58.4402,58.4763,13121.0
2022-11-04 11:25:00,64.77,64.77,64.56,64.59,21046.0,58.4492,58.4492,58.2597,58.2868,21046.0
2022-11-04 11:30:00,64.6,64.67,64.58,64.6,10029.0,58.2958,58.359,58.2778,58.2958,10029.0
2022-11-04 11:35:00,64.61,64.64,64.45,64.5,29457.0,58.3048,58.3319,58.1605,58.2056,29457.0
2022-11-04 11:40:00,64.5,64.5,64.36,64.38,11509.0,58.2056,58.2056,58.0792,58.0973,11509.0
2022-11-04 11:45:00,64.37,64.38,64.3,64.3,16440.0,58.0883,58.0973,58.0251,58.0251,16440.0
2022-11-04 11:50:00,64.29,64.29,64.1,64.14,23832.0,58.0161,58.0161,57.8446,57.8807,23832.0
2022-11-04 11:55:00,64.12,64.19,64.03,64.06,13383.0,57.8627,57.9258,57.7814,57.8085,13383.0
2022-11-04 12:00:00,64.06,64.1,63.95,64.0,35439.0,57.8085,57.8446,57.7092,57.7544,35439.0
2022-11-04 12:05:00,63.97,64.17,63.96,64.16,26588.0,57.7273,57.9078,57.7183,57.8988,26588.0
2022-11-04 12:10:00,64.15,64.26,64.13,64.24,22662.0,57.8897,57.989,57.8717,57.9709,22662.0
2022-11-04 12:15:00,64.27,64.45,64.24,64.45,46567.0,57.998,58.1605,57.9709,58.1605,46567.0
2022-11-04 12:20:00,64.44,64.47,64.26,64.28,35042.0,58.1514,58.1785,57.989,58.007,35042.0
2022-11-04 12:25:00,64.28,64.46,64.26,64.39,25704.0,58.007,58.1695,57.989,58.1063,25704.0
2022-11-04 12:30:00,64.39,64.41,64.31,64.4,38575.0,58.1063,58.1244,58.0341,58.1153,38575.0
2022-11-04 12:35:00,64.39,64.39,64.17,64.18,22654.0,58.1063,58.1063,57.9078,57.9168,22654.0
2022-11-04 12:40:00,64.19,64.29,64.13,64.26,15237.0,57.9258,58.0161,57.8717,57.989,15237.0
2022-11-04 12:45:00,64.27,64.31,64.17,64.26,53848.0,57.998,58.0341,57.9078,57.989,53848.0
2022-11-04 12:50:00,64.26,64.32,64.21,64.22,11200.0,57.989,58.0431,57.9439,57.9529,11200.0
2022-11-04 12:55:00,64.22,64.26,64.15,64.23,16479.0,57.9529,57.989,57.8897,57.9619,16479.0
2022-11-04 13:00:00,64.2,64.22,64.16,64.2,11688.0,57.9349,57.9529,57.8988,57.9349,11688.0
2022-11-04 13:05:00,64.23,64.28,64.1,64.11,17041.0,57.9619,58.007,57.8446,57.8536,17041.0
2022-11-04 13:10:00,64.13,64.3,64.1,64.28,16236.0,57.8717,58.0251,57.8446,58.007,16236.0
2022-11-04 13:15:00,64.27,64.27,64.2,64.22,7773.0,57.998,57.998,57.9349,57.9529,7773.0
2022-11-04 13:20:00,64.22,64.26,64.19,64.25,12044.0,57.9529,57.989,57.9258,57.98,12044.0
2022-11-04 13:25:00,64.25,64.26,64.11,64.16,21990.0,57.98,57.989,57.8536,57.8988,21990.0
2022-11-04 13:30:00,64.18,64.24,64.11,64.13,32123.0,57.9168,57.9709,57.8536,57.8717,32123.0
2022-11-04 13:35:00,64.12,64.18,64.1,64.14,40461.0,57.8627,57.9168,57.8446,57.8807,40461.0
2022-11-04 13:40:00,64.13,64.14,64.02,64.04,54467.0,57.8717,57.8807,57.7724,57.7905,54467.0
2022-11-04 13:45:00,64.04,64.17,64.0,64.13,11745.0,57.7905,57.9078,57.7544,57.8717,11745.0
2022-11-04 13:50:00,64.13,64.14,64.07,64.13,9201.0,57.8717,57.8807,57.8175,57.8717,9201.0
2022-11-04 13:55:00,64.12,64.16,64.08,64.16,34800.0,57.8627,57.8988,57.8266,57.8988,34800.0
2022-11-04 14:00:00,64.16,64.27,64.15,64.23,35050.0,57.8988,57.998,57.8897,57.9619,35050.0
2022-11-04 14:05:00,64.24,64.25,64.14,64.15,16329.0,57.9709,57.98,57.8807,57.8897,16329.0
2022-11-04 14:10:00,64.15,64.17,64.07,64.1,12359.0,57.8897,57.9078,57.8175,57.8446,12359.0
2022-11-04 14:15:00,64.09,64.18,64.03,64.16,69531.0,57.8356,57.9168,57.7814,57.8988,69531.0
2022-11-04 14:20:00,64.16,64.22,64.13,64.21,22392.0,57.8988,57.9529,57.8717,57.9439,22392.0
2022-11-04 14:25:00,64.21,64.29,64.19,64.27,14780.0,57.9439,58.0161,57.9258,57.998,14780.0
2022-11-04 14:30:00,64.27,64.4,64.22,64.37,101380.0,57.998,58.1153,57.9529,58.0883,101380.0
2022-11-04 14:35:00,64.36,64.43,64.3,64.43,17954.0,58.0792,58.1424,58.0251,58.1424,17954.0
2022-11-04 14:40:00,64.41,64.56,64.39,64.53,49708.0,58.1244,58.2597,58.1063,58.2326,49708.0
2022-11-04 14:45:00,64.53,64.56,64.49,64.53,20494.0,58.2326,58.2597,58.1966,58.2326,20494.0
2022-11-04 14:50:00,64.53,64.62,64.53,64.54,19346.0,58.2326,58.3139,58.2326,58.2417,19346.0
2022-11-04 14:55:00,64.55,64.68,64.53,64.63,35215.0,58.2507,58.368,58.2326,58.3229,35215.0
2022-11-04 15:00:00,64.64,64.65,64.57,64.6,16661.0,58.3319,58.3409,58.2687,58.2958,16661.0
2022-11-04 15:05:00,64.61,64.68,64.6,64.65,52018.0,58.3048,58.368,58.2958,58.3409,52018.0
2022-11-04 15:10:00,64.67,64.7,64.6,64.64,18013.0,58.359,58.3861,58.2958,58.3319,18013.0
2022-11-04 15:15:00,64.64,64.66,64.59,64.63,15439.0,58.3319,58.35,58.2868,58.3229,15439.0
2022-11-04 15:20:00,64.65,64.65,64.47,64.48,20340.0,58.3409,58.3409,58.1785,58.1875,20340.0
2022-11-04 15:25:00,64.48,64.62,64.47,64.61,30961.0,58.1875,58.3139,58.1785,58.3048,30961.0
2022-11-04 15:30:00,64.62,64.78,64.54,64.77,44292.0,58.3139,58.4583,58.2417,58.4492,44292.0
2022-11-04 15:35:00,64.77,64.83,64.72,64.78,49979.0,58.4492,58.5034,58.4041,58.4583,49979.0
2022-11-04 15:40:00,64.78,64.91,64.74,64.9,36872.0,58.4583,58.5756,58.4222,58.5665,36872.0
2022-11-04 15:45:00,64.9,64.98,64.85,64.87,61707.0,58.5665,58.6387,58.5214,58.5395,61707.0
2022-11-04 15:50:00,64.88,64.9,64.76,64.79,80922.0,58.5485,58.5665,58.4402,58.4673,80922.0
2022-11-04 15:55:00,64.79,64.93,64.75,64.91,192880.0,58.4673,58.5936,58.4312,58.5756,192880.0
2022-11-07 09:30:00,64.82,64.82,64.41,64.47,50015.0,58.4943,58.4943,58.1244,58.1785,50015.0
2022-11-07 09:35:00,64.52,64.54,64.25,64.38,70896.0,58.2236,58.2417,57.98,58.0973,70896.0
2022-11-07 09:40:00,64.42,64.56,64.39,64.54,31309.0,58.1334,58.2597,58.1063,58.2417,31309.0
2022-11-07 09:45:00,64.52,64.73,64.49,64.68,56285.0,58.2236,58.4131,58.1966,58.368,56285.0
2022-11-07 09:50:00,64.72,64.75,64.44,64.45,20267.0,58.4041,58.4312,58.1514,58.1605,20267.0
2022-11-07 09:55:00,64.43,64.54,64.33,64.36,28104.0,58.1424,58.2417,58.0522,58.0792,28104.0
2022-11-07 10:00:00,64.37,64.42,64.16,64.19,42547.0,58.0883,58.1334,57.8988,57.9258,42547.0
2022-11-07 10:05:00,64.18,64.26,64.13,64.2,35859.0,57.9168,57.989,57.8717,57.9349,35859.0
2022-11-07 10:10:00,64.21,64.35,64.05,64.3,130994.0,57.9439,58.0702,57.7995,58.0251,130994.0
2022-11-07 10:15:00,64.33,64.35,64.22,64.34,81223.0,58.0522,58.0702,57.9529,58.0612,81223.0
2022-11-07 10:20:00,64.33,64.35,64.09,64.11,39874.0,58.0522,58.0702,57.8356,57.8536,39874.0
2022-11-07 10:25:00,64.11,64.2,63.98,64.05,60650.0,57.8536,57.9349,57.7363,57.7995,60650.0
2022-11-07 10:30:00,64.04,64.13,63.99,64.01,30735.0,57.7905,57.8717,57.7453,57.7634,30735.0
2022-11-07 10:35:00,64.01,64.05,63.9,63.97,26081.0,57.7634,57.7995,57.6641,57.7273,26081.0
2022-11-07 10:40:00,63.98,64.12,63.98,64.12,18807.0,57.7363,57.8627,57.7363,57.8627,18807.0
2022-11-07 10:45:00,64.15,64.2,64.05,64.05,14445.0,57.8897,57.9349,57.7995,57.7995,14445.0
2022-11-07 10:50:00,64.05,64.13,64.01,64.08,21499.0,57.7995,57.8717,57.7634,57.8266,21499.0
2022-11-07 10:55:00,64.07,64.11,63.97,63.99,20092.0,57.8175,57.8536,57.7273,57.7453,20092.0
2022-11-07 11:00:00,63.98,64.0,63.86,63.88,21947.0,57.7363,57.7544,57.628,57.6461,21947.0
2022-11-07 11:05:00,63.93,63.97,63.75,63.78,25714.0,57.6912,57.7273,57.5288,57.5558,25714.0
2022-11-07 11:10:00,63.78,63.81,63.67,63.79,13522.0,57.5558,57.5829,57.4566,57.5649,13522.0
2022-11-07 11:15:00,63.79,63.87,63.79,63.83,18947.0,57.5649,57.6371,57.5649,57.601,18947.0
2022-11-07 11:20:00,63.82,63.82,63.75,63.78,13771.0,57.5919,57.5919,57.5288,57.5558,13771.0
2022-11-07 11:25:00,63.77,63.78,63.72,63.73,13001.0,57.5468,57.5558,57.5017,57.5107,13001.0
2022-11-07 11:30:00,63.69,63.75,63.56,63.6,17664.0,57.4746,57.5288,57.3573,57.3934,17664.0
2022-11-07 11:35:00,63.6,63.61,63.48,63.49,52204.0,57.3934,57.4024,57.2851,57.2941,52204.0
2022-11-07 11:40:00,63.47,63.47,63.21,63.21,28423.0,57.2761,57.2761,57.0415,57.0415,28423.0
2022-11-07 11:45:00,63.19,63.22,63.11,63.14,25912.0,57.0234,57.0505,56.9512,56.9783,25912.0
2022-11-07 11:50:00,63.14,63.18,63.06,63.12,14155.0,56.9783,57.0144,56.9061,56.9602,14155.0
2022-11-07 11:55:00,63.12,63.17,63.07,63.08,20380.0,56.9602,57.0054,56.9151,56.9242,20380.0
2022-11-07 12:00:00,63.06,63.07,62.96,62.97,37468.0,56.9061,56.9151,56.8159,56.8249,37468.0
2022-11-07 12:05:00,62.97,63.04,62.9,62.96,30871.0,56.8249,56.8881,56.7617,56.8159,30871.0
2022-11-07 12:10:00,62.96,62.97,62.88,62.89,13932.0,56.8159,56.8249,56.7437,56.7527,13932.0
2022-11-07 12:15:00,62.87,62.87,62.73,62.73,31116.0,56.7346,56.7346,56.6083,56.6083,31116.0
2022-11-07 12:20:00,62.74,62.75,62.61,62.71,18533.0,56.6173,56.6264,56.5,56.5903,18533.0
2022-11-07 12:25:00,62.7,62.71,62.6,62.64,23015.0,56.5812,56.5903,56.491,56.5271,23015.0
2022-11-07 12:30:00,62.63,62.64,62.52,62.52,35750.0,56.5181,56.5271,56.4188,56.4188,35750.0
2022-11-07 12:35:00,62.53,62.55,62.42,62.49,83279.0,56.4278,56.4459,56.3286,56.3917,83279.0
2022-11-07 12:40:00,62.5,62.56,62.45,62.55,24386.0,56.4008,56.4549,56.3556,56.4459,24386.0
2022-11-07 12:45:00,62.55,62.71,62.53,62.71,71039.0,56.4459,56.5903,56.4278,56.5903,71039.0
2022-11-07 12:50:00,62.69,62.81,62.64,62.8,14481.0,56.5722,56.6805,56.5271,56.6715,14481.0
2022-11-07 12:55:00,62.79,62.93,62.79,62.84,22930.0,56.6625,56.7888,56.6625,56.7076,22930.0
2022-11-07 13:00:00,62.85,62.98,62.84,62.97,16145.0,56.7166,56.8339,56.7076,56.8249,16145.0
2022-11-07 13:05:00,62.96,62.98,62.84,62.85,22181.0,56.8159,56.8339,56.7076,56.7166,22181.0
2022-11-07 13:10:00,62.85,62.87,62.76,62.77,21566.0,56.7166,56.7346,56.6354,56.6444,21566.0
2022-11-07 13:15:00,62.76,62.82,62.75,62.75,40428.0,56.6354,56.6895,56.6264,56.6264,40428.0
2022-11-07 13:20:00,62.74,62.78,62.71,62.76,18933.0,56.6173,56.6534,56.5903,56.6354,18933.0
2022-11-07 13:25:00,62.76,62.87,62.75,62.79,41556.0,56.6354,56.7346,56.6264,56.6625,41556.0
2022-11-07 13:30:00,62.77,62.78,62.63,62.68,31761.0,56.6444,56.6534,56.5181,56.5632,31761.0
2022-11-07 13:35:00,62.68,62.8,62.68,62.76,39187.0,56.5632,56.6715,56.5632,56.6354,39187.0
2022-11-07 13:40:00,62.76,62.84,62.76,62.8,22067.0,56.6354,56.7076,56.6354,56.6715,22067.0
2022-11-07 13:45:00,62.8,62.94,62.76,62.87,23442.0,56.6715,56.7978,56.6354,56.7346,23442.0
2022-11-07 13:50:00,62.88,62.97,62.86,62.94,22104.0,56.7437,56.8249,56.7256,56.7978,22104.0
2022-11-07 13:55:00,62.93,62.94,62.86,62.91,18553.0,56.7888,56.7978,56.7256,56.7707,18553.0
2022-11-07 14:00:00,62.92,62.97,62.91,62.96,35791.0,56.7798,56.8249,56.7707,56.8159,35791.0
2022-11-07 14:05:00,62.95,62.98,62.9,62.94,23364.0,56.8068,56.8339,56.7617,56.7978,23364.0
2022-11-07 14:10:00,62.92,62.96,62.88,62.94,23877.0,56.7798,56.8159,56.7437,56.7978,23877.0
2022-11-07 14:15:00,62.95,63.02,62.88,62.94,68063.0,56.8068,56.87,56.7437,56.7978,68063.0
2022-11-07 14:20:00,62.93,62.97,62.91,62.96,24414.0,56.7888,56.8249,56.7707,56.8159,24414.0
2022-11-07 14:25:00,62.95,63.02,62.91,62.96,24621.0,56.8068,56.87,56.7707,56.8159,24621.0
2022-11-07 14:30:00,62.97,62.97,62.86,62.87,41728.0,56.8249,56.8249,56.7256,56.7346,41728.0
2022-11-07 14:35:00,62.88,62.88,62.78,62.83,79845.0,56.7437,56.7437,56.6534,56.6985,79845.0
2022-11-07 14:40:00,62.82,62.9,62.81,62.89,35920.0,56.6895,56.7617,56.6805,56.7527,35920.0
2022-11-07 14:45:00,62.89,62.95,62.85,62.95,39277.0,56.7527,56.8068,56.7166,56.8068,39277.0
2022-11-07 14:50:00,62.95,63.18,62.95,63.18,43312.0,56.8068,57.0144,56.8068,57.0144,43312.0
2022-11-07 14:55:00,63.19,63.28,63.14,63.26,126369.0,57.0234,57.1046,56.9783,57.0866,126369.0
2022-11-07 15:00:00,63.26,63.43,63.25,63.42,61638.0,57.0866,57.24,57.0776,57.231,61638.0
2022-11-07 15:05:00,63.42,63.42,63.26,63.31,48261.0,57.231,57.231,57.0866,57.1317,48261.0
2022-11-07 15:10:00,63.3,63.33,63.24,63.33,25319.0,57.1227,57.1498,57.0685,57.1498,25319.0
2022-11-07 15:15:00,63.32,63.39,63.31,63.37,37629.0,57.1407,57.2039,57.1317,57.1859,37629.0
2022-11-07 15:20:00,63.37,63.44,63.34,63.4,50803.0,57.1859,57.249,57.1588,57.2129,50803.0
2022-11-07 15:25:00,63.4,63.42,63.32,63.42,52264.0,57.2129,57.231,57.1407,57.231,52264.0
2022-11-07 15:30:00,63.41,63.53,63.36,63.53,56391.0,57.2219,57.3302,57.1768,57.3302,56391.0
2022-11-07 15:35:00,63.52,63.53,63.4,63.44,51909.0,57.3212,57.3302,57.2129,57.249,51909.0
2022-11-07 15:40:00,63.43,63.43,63.32,63.41,72976.0,57.24,57.24,57.1407,57.2219,72976.0
2022-11-07 15:45:00,63.4,63.4,63.29,63.39,91214.0,57.2129,57.2129,57.1137,57.2039,91214.0
2022-11-07 15:50:00,63.38,63.41,63.29,63.33,129485.0,57.1949,57.2219,57.1137,57.1498,129485.0
2022-11-07 15:55:00,63.33,63.37,63.25,63.35,325703.0,57.1498,57.1859,57.0776,57.1678,325703.0
2022-11-08 09:30:00,63.55,63.77,63.43,63.66,72944.0,57.3483,57.5468,57.24,57.4475,72944.0
2022-11-08 09:35:00,63.64,63.79,63.55,63.68,30301.0,57.4295,57.5649,57.3483,57.4656,30301.0
2022-11-08 09:40:00,63.7,63.8,63.68,63.71,31698.0,57.4836,57.5739,57.4656,57.4927,31698.0
2022-11-08 09:45:00,63.71,63.82,63.71,63.77,15407.0,57.4927,57.5919,57.4927,57.5468,15407.0
2022-11-08 09:50:00,63.75,63.76,63.53,63.67,18593.0,57.5288,57.5378,57.3302,57.4566,18593.0
2022-11-08 09:55:00,63.67,63.73,63.54,63.54,22411.0,57.4566,57.5107,57.3393,57.3393,22411.0
2022-11-08 10:00:00,63.55,63.59,63.46,63.5,30386.0,57.3483,57.3844,57.2671,57.3032,30386.0
2022-11-08 10:05:00,63.47,63.68,63.47,63.67,36564.0,57.2761,57.4656,57.2761,57.4566,36564.0
2022-11-08 10:10:00,63.66,63.69,63.59,63.65,17626.0,57.4475,57.4746,57.3844,57.4385,17626.0
2022-11-08 10:15:00,63.63,63.81,63.63,63.81,17885.0,57.4205,57.5829,57.4205,57.5829,17885.0
2022-11-08 10:20:00,63.78,63.8,63.71,63.8,12916.0,57.5558,57.5739,57.4927,57.5739,12916.0
2022-11-08 10:25:00,63.8,63.85,63.75,63.85,18010.0,57.5739,57.619,57.5288,57.619,18010.0
2022-11-08 10:30:00,63.86,63.93,63.81,63.85,25598.0,57.628,57.6912,57.5829,57.619,25598.0
2022-11-08 10:35:00,63.84,63.96,63.84,63.91,39805.0,57.61,57.7183,57.61,57.6732,39805.0
2022-11-08 10:40:00,63.92,64.12,63.92,64.11,25895.0,57.6822,57.8627,57.6822,57.8536,25895.0
2022-11-08 10:45:00,64.12,64.17,63.97,64.01,12175.0,57.8627,57.9078,57.7273,57.7634,12175.0
2022-11-08 10:50:00,64.01,64.03,63.89,63.9,17128.0,57.7634,57.7814,57.6551,57.6641,17128.0
2022-11-08 10:55:00,63.88,63.97,63.83,63.94,11030.0,57.6461,57.7273,57.601,57.7002,11030.0
2022-11-08 11:00:00,63.95,63.98,63.86,63.89,12306.0,57.7092,57.7363,57.628,57.6551,12306.0
2022-11-08 11:05:00,63.89,63.94,63.85,63.89,9866.0,57.6551,57.7002,57.619,57.6551,9866.0
2022-11-08 11:10:00,63.89,63.98,63.85,63.86,18223.0,57.6551,57.7363,57.619,57.628,18223.0
2022-11-08 11:15:00,63.86,63.89,63.72,63.74,26074.0,57.628,57.6551,57.5017,57.5197,26074.0
2022-11-08 11:20:00,63.75,63.86,63.75,63.81,118329.0,57.5288,57.628,57.5288,57.5829,118329.0
2022-11-08 11:25:00,63.82,63.86,63.75,63.85,15956.0,57.5919,57.628,57.5288,57.619,15956.0
2022-11-08 11:30:00,63.84,63.95,63.81,63.95,18709.0,57.61,57.7092,57.5829,57.7092,18709.0
2022-11-08 11:35:00,63.94,64.01,63.91,63.97,11376.0,57.7002,57.7634,57.6732,57.7273,11376.0
2022-11-08 11:40:00,63.97,64.08,63.95,63.98,17776.0,57.7273,57.8266,57.7092,57.7363,17776.0
2022-11-08 11:45:00,63.99,64.05,63.9,63.91,15412.0,57.7453,57.7995,57.6641,57.6732,15412.0
2022-11-08 11:50:00,63.9,63.98,63.86,63.98,32061.0,57.6641,57.7363,57.628,57.7363,32061.0
2022-11-08 11:55:00,63.98,64.05,63.97,63.99,25703.0,57.7363,57.7995,57.7273,57.7453,25703.0
2022-11-08 12:00:00,63.98,64.02,63.93,63.99,14042.0,57.7363,57.7724,57.6912,57.7453,14042.0
2022-11-08 12:05:00,64.0,64.01,63.88,63.94,25928.0,57.7544,57.7634,57.6461,57.7002,25928.0
2022-11-08 12:10:00,63.95,64.06,63.94,64.02,16337.0,57.7092,57.8085,57.7002,57.7724,16337.0
2022-11-08 12:15:00,64.0,64.1,63.97,64.1,16092.0,57.7544,57.8446,57.7273,57.8446,16092.0
2022-11-08 12:20:00,64.11,64.11,64.03,64.09,12780.0,57.8536,57.8536,57.7814,57.8356,12780.0
2022-11-08 12:25:00,64.09,64.15,64.09,64.12,14450.0,57.8356,57.8897,57.8356,57.8627,14450.0
2022-11-08 12:30:00,64.11,64.19,64.04,64.12,27364.0,57.8536,57.9258,57.7905,57.8627,27364.0
2022-11-08 12:35:00,64.11,64.12,64.05,64.11,14046.0,57.8536,57.8627,57.7995,57.8536,14046.0
2022-11-08 12:40:00,64.12,64.24,64.11,64.22,17918.0,57.8627,57.9709,57.8536,57.9529,17918.0
2022-11-08 12:45:00,64.22,64.22,64.19,64.21,14055.0,57.9529,57.9529,57.9258,57.9439,14055.0
2022-11-08 12:50:00,64.21,64.29,64.19,64.28,21107.0,57.9439,58.0161,57.9258,58.007,21107.0
2022-11-08 12:55:00,64.28,64.29,64.16,64.25,20850.0,58.007,58.0161,57.8988,57.98,20850.0
2022-11-08 13:00:00,64.27,64.31,64.24,64.3,26932.0,57.998,58.0341,57.9709,58.0251,26932.0
2022-11-08 13:05:00,64.3,64.37,64.29,64.35,31619.0,58.0251,58.0883,58.0161,58.0702,31619.0
2022-11-08 13:10:00,64.35,64.35,64.24,64.24,18823.0,58.0702,58.0702,57.9709,57.9709,18823.0
2022-11-08 13:15:00,64.24,64.3,64.2,64.21,14120.0,57.9709,58.0251,57.9349,57.9439,14120.0
2022-11-08 13:20:00,64.21,64.22,64.07,64.11,15504.0,57.9439,57.9529,57.8175,57.8536,15504.0
2022-11-08 13:25:00,64.11,64.11,63.9,63.9,26593.0,57.8536,57.8536,57.6641,57.6641,26593.0
2022-11-08 13:30:00,63.9,63.9,63.76,63.86,26615.0,57.6641,57.6641,57.5378,57.628,26615.0
2022-11-08 13:35:00,63.86,63.91,63.86,63.9,13725.0,57.628,57.6732,57.628,57.6641,13725.0
2022-11-08 13:40:00,63.91,64.01,63.87,63.9,12670.0,57.6732,57.7634,57.6371,57.6641,12670.0
2022-11-08 13:45:00,63.89,63.96,63.87,63.87,10927.0,57.6551,57.7183,57.6371,57.6371,10927.0
2022-11-08 13:50:00,63.88,63.93,63.81,63.83,12345.0,57.6461,57.6912,57.5829,57.601,12345.0
2022-11-08 13:55:00,63.84,63.84,63.73,63.77,15149.0,57.61,57.61,57.5107,57.5468,15149.0
2022-11-08 14:00:00,63.8,63.84,63.75,63.75,14034.0,57.5739,57.61,57.5288,57.5288,14034.0
2022-11-08 14:05:00,63.74,63.75,63.65,63.66,10603.0,57.5197,57.5288,57.4385,57.4475,10603.0
2022-11-08 14:10:00,63.65,63.83,63.63,63.82,20252.0,57.4385,57.601,57.4205,57.5919,20252.0
2022-11-08 14:15:00,63.82,63.83,63.75,63.75,10690.0,57.5919,57.601,57.5288,57.5288,10690.0
2022-11-08 14:20:00,63.74,63.74,63.53,63.54,20453.0,57.5197,57.5197,57.3302,57.3393,20453.0
2022-11-08 14:25:00,63.54,63.54,63.46,63.46,32545.0,57.3393,57.3393,57.2671,57.2671,32545.0
2022-11-08 14:30:00,63.46,63.55,63.39,63.51,20482.0,57.2671,57.3483,57.2039,57.3122,20482.0
2022-11-08 14:35:00,63.52,63.73,63.51,63.71,15915.0,57.3212,57.5107,57.3122,57.4927,15915.0
2022-11-08 14:40:00,63.71,63.83,63.7,63.8,26498.0,57.4927,57.601,57.4836,57.5739,26498.0
2022-11-08 14:45:00,63.8,63.89,63.77,63.86,20732.0,57.5739,57.6551,57.5468,57.628,20732.0
2022-11-08 14:50:00,63.86,63.95,63.84,63.87,12331.0,57.628,57.7092,57.61,57.6371,12331.0
2022-11-08 14:55:00,63.86,63.87,63.8,63.81,9474.0,57.628,57.6371,57.5739,57.5829,9474.0
2022-11-08 15:00:00,63.8,64.0,63.8,63.98,14201.0,57.5739,57.7544,57.5739,57.7363,14201.0
2022-11-08 15:05:00,63.98,63.98,63.92,63.97,13261.0,57.7363,57.7363,57.6822,57.7273,13261.0
2022-11-08 15:10:00,63.97,64.04,63.96,64.01,21351.0,57.7273,57.7905,57.7183,57.7634,21351.0
2022-11-08 15:15:00,64.01,64.04,63.96,64.03,14675.0,57.7634,57.7905,57.7183,57.7814,14675.0
2022-11-08 15:20:00,64.01,64.08,63.98,64.08,18190.0,57.7634,57.8266,57.7363,57.8266,18190.0
2022-11-08 15:25:00,64.08,64.14,64.03,64.13,28706.0,57.8266,57.8807,57.7814,57.8717,28706.0
2022-11-08 15:30:00,64.13,64.23,64.1,64.22,22151.0,57.8717,57.9619,57.8446,57.9529,22151.0
2022-11-08 15:35:00,64.22,64.26,64.16,64.21,41163.0,57.9529,57.989,57.8988,57.9439,41163.0
2022-11-08 15:40:00,64.21,64.24,64.05,64.09,40527.0,57.9439,57.9709,57.7995,57.8356,40527.0
2022-11-08 15:45:00,64.09,64.19,64.08,64.14,55996.0,57.8356,57.9258,57.8266,57.8807,55996.0
2022-11-08 15:50:00,64.15,64.21,64.11,64.11,75266.0,57.8897,57.9439,57.8536,57.8536,75266.0
2022-11-08 15:55:00,64.1,64.11,63.92,63.97,240501.0,57.8446,57.8536,57.6822,57.7273,240501.0
2022-11-09 09:30:00,63.87,64.15,63.77,64.11,64269.0,57.6371,57.8897,57.5468,57.8536,64269.0
2022-11-09 09:35:00,64.1,64.23,63.99,64.02,18017.0,57.8446,57.9619,57.7453,57.7724,18017.0
2022-11-09 09:40:00,64.0,64.0,63.75,63.75,23660.0,57.7544,57.7544,57.5288,57.5288,23660.0
2022-11-09 09:45:00,63.77,63.79,63.58,63.67,8461.0,57.5468,57.5649,57.3754,57.4566,8461.0
2022-11-09 09:50:00,63.67,63.85,63.64,63.85,15045.0,57.4566,57.619,57.4295,57.619,15045.0
2022-11-09 09:55:00,63.82,63.83,63.69,63.73,14280.0,57.5919,57.601,57.4746,57.5107,14280.0
2022-11-09 10:00:00,63.75,63.88,63.72,63.86,27968.0,57.5288,57.6461,57.5017,57.628,27968.0
2022-11-09 10:05:00,63.89,64.05,63.89,64.05,19420.0,57.6551,57.7995,57.6551,57.7995,19420.0
2022-11-09 10:10:00,64.03,64.05,63.91,63.94,8941.0,57.7814,57.7995,57.6732,57.7002,8941.0
2022-11-09 10:15:00,63.97,64.06,63.88,63.93,12700.0,57.7273,57.8085,57.6461,57.6912,12700.0
2022-11-09 10:20:00,63.95,64.01,63.84,63.84,29706.0,57.7092,57.7634,57.61,57.61,29706.0
2022-11-09 10:25:00,63.86,63.88,63.67,63.7,15420.0,57.628,57.6461,57.4566,57.4836,15420.0
2022-11-09 10:30:00,63.69,63.77,63.59,63.66,17894.0,57.4746,57.5468,57.3844,57.4475,17894.0
2022-11-09 10:35:00,63.64,63.68,63.56,63.57,13037.0,57.4295,57.4656,57.3573,57.3663,13037.0
2022-11-09 10:40:00,63.58,63.59,63.38,63.53,27131.0,57.3754,57.3844,57.1949,57.3302,27131.0
2022-11-09 10:45:00,63.52,63.67,63.52,63.6,25756.0,57.3212,57.4566,57.3212,57.3934,25756.0
2022-11-09 10:50:00,63.61,63.73,63.55,63.72,9088.0,57.4024,57.5107,57.3483,57.5017,9088.0
2022-11-09 10:55:00,63.74,63.77,63.68,63.75,8300.0,57.5197,57.5468,57.4656,57.5288,8300.0
2022-11-09 11:00:00,63.76,63.85,63.76,63.81,13756.0,57.5378,57.619,57.5378,57.5829,13756.0
2022-11-09 11:05:00,63.82,64.02,63.81,64.01,23923.0,57.5919,57.7724,57.5829,57.7634,23923.0
2022-11-09 11:10:00,64.0,64.0,63.91,63.99,21096.0,57.7544,57.7544,57.6732,57.7453,21096.0
2022-11-09 11:15:00,63.99,64.12,63.98,64.12,24834.0,57.7453,57.8627,57.7363,57.8627,24834.0
2022-11-09 11:20:00,64.12,64.23,64.12,64.16,20217.0,57.8627,57.9619,57.8627,57.8988,20217.0
2022-11-09 11:25:00,64.17,64.37,64.16,64.27,31722.0,57.9078,58.0883,57.8988,57.998,31722.0
2022-11-09 11:30:00,64.26,64.26,64.12,64.12,35603.0,57.989,57.989,57.8627,57.8627,35603.0
2022-11-09 11:35:00,64.12,64.14,64.01,64.04,25475.0,57.8627,57.8807,57.7634,57.7905,25475.0
2022-11-09 11:40:00,64.05,64.2,64.01,64.18,14545.0,57.7995,57.9349,57.7634,57.9168,14545.0
2022-11-09 11:45:00,64.16,64.17,64.07,64.14,15208.0,57.8988,57.9078,57.8175,57.8807,15208.0
2022-11-09 11:50:00,64.12,64.2,64.08,64.08,10719.0,57.8627,57.9349,57.8266,57.8266,10719.0
2022-11-09 11:55:00,64.06,64.15,64.02,64.11,64623.0,57.8085,57.8897,57.7724,57.8536,64623.0
2022-11-09 12:00:00,64.12,64.15,64.05,64.14,25012.0,57.8627,57.8897,57.7995,57.8807,25012.0
2022-11-09 12:05:00,64.15,64.2,64.12,64.2,13925.0,57.8897,57.9349,57.8627,57.9349,13925.0
2022-11-09 12:10:00,64.21,64.26,64.2,64.25,11411.0,57.9439,57.989,57.9349,57.98,11411.0
2022-11-09 12:15:00,64.26,64.28,64.18,64.26,17253.0,57.989,58.007,57.9168,57.989,17253.0
2022-11-09 12:20:00,64.25,64.25,64.13,64.19,14866.0,57.98,57.98,57.8717,57.9258,14866.0
2022-11-09 12:25:00,64.2,64.23,64.14,64.14,13739.0,57.9349,57.9619,57.8807,57.8807,13739.0
2022-11-09 12:30:00,64.12,64.2,64.12,64.14,21749.0,57.8627,57.9349,57.8627,57.8807,21749.0
2022-11-09 12:35:00,64.14,64.15,63.92,63.94,10127.0,57.8807,57.8897,57.6822,57.7002,10127.0
2022-11-09 12:40:00,63.95,64.0,63.91,63.91,29711.0,57.7092,57.7544,57.6732,57.6732,29711.0
2022-11-09 12:45:00,63.89,63.89,63.75,63.75,14916.0,57.6551,57.6551,57.5288,57.5288,14916.0
2022-11-09 12:50:00,63.75,63.86,63.73,63.86,8834.0,57.5288,57.628,57.5107,57.628,8834.0
2022-11-09 12:55:00,63.84,63.92,63.82,63.92,21554.0,57.61,57.6822,57.5919,57.6822,21554.0
2022-11-09 13:00:00,63.93,63.97,63.84,63.89,15638.0,57.6912,57.7273,57.61,57.6551,15638.0
2022-11-09 13:05:00,63.89,63.9,63.82,63.84,14639.0,57.6551,57.6641,57.5919,57.61,14639.0
2022-11-09 13:10:00,63.86,63.87,63.74,63.83,20255.0,57.628,57.6371,57.5197,57.601,20255.0
2022-11-09 13:15:00,63.83,63.86,63.8,63.81,12142.0,57.601,57.628,57.5739,57.5829,12142.0
2022-11-09 13:20:00,63.81,63.85,63.75,63.77,10912.0,57.5829,57.619,57.5288,57.5468,10912.0
2022-11-09 13:25:00,63.78,63.82,63.75,63.76,21388.0,57.5558,57.5919,57.5288,57.5378,21388.0
2022-11-09 13:30:00,63.73,63.76,63.65,63.74,25646.0,57.5107,57.5378,57.4385,57.5197,25646.0
2022-11-09 13:35:00,63.74,63.77,63.68,63.76,28750.0,57.5197,57.5468,57.4656,57.5378,28750.0
2022-11-09 13:40:00,63.75,63.81,63.72,63.72,22718.0,57.5288,57.5829,57.5017,57.5017,22718.0
2022-11-09 13:45:00,63.73,63.73,63.61,63.67,27222.0,57.5107,57.5107,57.4024,57.4566,27222.0
2022-11-09 13:50:00,63.67,63.69,63.59,63.63,10737.0,57.4566,57.4746,57.3844,57.4205,10737.0
2022-11-09 13:55:00,63.63,63.71,63.58,63.71,9558.0,57.4205,57.4927,57.3754,57.4927,9558.0
2022-11-09 14:00:00,63.72,63.73,63.66,63.73,12221.0,57.5017,57.5107,57.4475,57.5107,12221.0
2022-11-09 14:05:00,63.73,63.85,63.69,63.83,17237.0,57.5107,57.619,57.4746,57.601,17237.0
2022-11-09 14:10:00,63.83,63.89,63.77,63.81,14845.0,57.601,57.6551,57.5468,57.5829,14845.0
2022-11-09 14:15:00,63.81,63.84,63.76,63.84,9371.0,57.5829,57.61,57.5378,57.61,9371.0
2022-11-09 14:20:00,63.84,63.87,63.76,63.78,18259.0,57.61,57.6371,57.5378,57.5558,18259.0
2022-11-09 14:25:00,63.77,63.79,63.74,63.75,12089.0,57.5468,57.5649,57.5197,57.5288,12089.0
2022-11-09 14:30:00,63.75,63.75,63.63,63.65,19809.0,57.5288,57.5288,57.4205,57.4385,19809.0
2022-11-09 14:35:00,63.66,63.68,63.6,63.6,10560.0,57.4475,57.4656,57.3934,57.3934,10560.0
2022-11-09 14:40:00,63.59,63.81,63.59,63.77,26855.0,57.3844,57.5829,57.3844,57.5468,26855.0
2022-11-09 14:45:00,63.76,63.81,63.66,63.67,16164.0,57.5378,57.5829,57.4475,57.4566,16164.0
2022-11-09 14:50:00,63.66,63.66,63.6,63.66,20624.0,57.4475,57.4475,57.3934,57.4475,20624.0
2022-11-09 14:55:00,63.64,63.64,63.56,63.57,14799.0,57.4295,57.4295,57.3573,57.3663,14799.0
2022-11-09 15:00:00,63.56,63.68,63.56,63.68,17482.0,57.3573,57.4656,57.3573,57.4656,17482.0
2022-11-09 15:05:00,63.68,63.75,63.66,63.73,17437.0,57.4656,57.5288,57.4475,57.5107,17437.0
2022-11-09 15:10:00,63.72,63.75,63.66,63.66,20241.0,57.5017,57.5288,57.4475,57.4475,20241.0
2022-11-09 15:15:00,63.65,63.7,63.61,63.64,28113.0,57.4385,57.4836,57.4024,57.4295,28113.0
2022-11-09 15:20:00,63.63,63.64,63.53,63.56,20800.0,57.4205,57.4295,57.3302,57.3573,20800.0
2022-11-09 15:25:00,63.56,63.59,63.53,63.59,24204.0,57.3573,57.3844,57.3302,57.3844,24204.0
2022-11-09 15:30:00,63.58,63.58,63.46,63.57,41673.0,57.3754,57.3754,57.2671,57.3663,41673.0
2022-11-09 15:35:00,63.58,63.59,63.44,63.47,31159.0,57.3754,57.3844,57.249,57.2761,31159.0
2022-11-09 15:40:00,63.46,63.47,63.37,63.38,33702.0,57.2671,57.2761,57.1859,57.1949,33702.0
2022-11-09 15:45:00,63.37,63.42,63.33,63.36,52376.0,57.1859,57.231,57.1498,57.1768,52376.0
2022-11-09 15:50:00,63.35,63.49,63.31,63.39,83960.0,57.1678,57.2941,57.1317,57.2039,83960.0
2022-11-09 15:55:00,63.39,63.46,63.37,63.45,198768.0,57.2039,57.2671,57.1859,57.258,198768.0
2022-11-10 09:30:00,65.0,65.13,64.1,64.16,97365.0,58.6568,58.7741,57.8446,57.8988,97365.0
2022-11-10 09:35:00,64.11,64.31,63.95,64.31,21899.0,57.8536,58.0341,57.7092,58.0341,21899.0
2022-11-10 09:40:00,64.31,64.43,64.28,64.39,176999.0,58.0341,58.1424,58.007,58.1063,176999.0
2022-11-10 09:45:00,64.39,64.87,64.25,64.85,287729.0,58.1063,58.5395,57.98,58.5214,287729.0
2022-11-10 09:50:00,64.87,65.01,64.79,64.88,54965.0,58.5395,58.6658,58.4673,58.5485,54965.0
2022-11-10 09:55:00,64.87,64.96,64.81,64.89,28132.0,58.5395,58.6207,58.4853,58.5575,28132.0
2022-11-10 10:00:00,64.91,64.97,64.67,64.71,49187.0,58.5756,58.6297,58.359,58.3951,49187.0
2022-11-10 10:05:00,64.67,64.83,64.58,64.8,50865.0,58.359,58.5034,58.2778,58.4763,50865.0
2022-11-10 10:10:00,64.82,64.84,64.64,64.68,25384.0,58.4943,58.5124,58.3319,58.368,25384.0
2022-11-10 10:15:00,64.68,64.84,64.67,64.79,16402.0,58.368,58.5124,58.359,58.4673,16402.0
2022-11-10 10:20:00,64.77,65.0,64.74,64.96,19093.0,58.4492,58.6568,58.4222,58.6207,19093.0
2022-11-10 10:25:00,64.95,65.04,64.88,64.96,17590.0,58.6117,58.6929,58.5485,58.6207,17590.0
2022-11-10 10:30:00,64.98,65.02,64.78,64.91,58533.0,58.6387,58.6748,58.4583,58.5756,58533.0
2022-11-10 10:35:00,64.88,65.0,64.86,64.98,18837.0,58.5485,58.6568,58.5304,58.6387,18837.0
2022-11-10 10:40:00,64.96,65.04,64.89,64.9,86603.0,58.6207,58.6929,58.5575,58.5665,86603.0
2022-11-10 10:45:00,64.89,65.04,64.88,64.95,108977.0,58.5575,58.6929,58.5485,58.6117,108977.0
2022-11-10 10:50:00,64.97,65.18,64.94,65.12,47443.0,58.6297,58.8192,58.6026,58.7651,47443.0
2022-11-10 10:55:00,65.11,65.18,65.07,65.07,22388.0,58.756,58.8192,58.72,58.72,22388.0
2022-11-10 11:00:00,65.06,65.12,64.99,64.99,15780.0,58.7109,58.7651,58.6478,58.6478,15780.0
2022-11-10 11:05:00,64.99,65.15,64.98,65.03,13651.0,58.6478,58.7921,58.6387,58.6839,13651.0
2022-11-10 11:10:00,65.03,65.05,64.96,65.01,17583.0,58.6839,58.7019,58.6207,58.6658,17583.0
2022-11-10 11:15:00,64.99,65.07,64.88,65.07,20737.0,58.6478,58.72,58.5485,58.72,20737.0
2022-11-10 11:20:00,65.06,65.17,65.03,65.17,20732.0,58.7109,58.8102,58.6839,58.8102,20732.0
2022-11-10 11:25:00,65.15,65.19,65.09,65.16,15208.0,58.7921,58.8282,58.738,58.8012,15208.0
2022-11-10 11:30:00,65.16,65.34,65.13,65.3,22240.0,58.8012,58.9636,58.7741,58.9275,22240.0
2022-11-10 11:35:00,65.29,65.29,65.17,65.21,18486.0,58.9185,58.9185,58.8102,58.8463,18486.0
2022-11-10 11:40:00,65.21,65.24,65.18,65.19,22893.0,58.8463,58.8734,58.8192,58.8282,22893.0
2022-11-10 11:45:00,65.18,65.32,65.14,65.28,31694.0,58.8192,58.9456,58.7831,58.9095,31694.0
2022-11-10 11:50:00,65.26,65.38,65.25,65.35,20950.0,58.8914,58.9997,58.8824,58.9726,20950.0
2022-11-10 11:55:00,65.34,65.41,65.32,65.38,22760.0,58.9636,59.0268,58.9456,58.9997,22760.0
2022-11-10 12:00:00,65.38,65.44,65.33,65.4,20506.0,58.9997,59.0538,58.9546,59.0177,20506.0
2022-11-10 12:05:00,65.4,65.4,65.22,65.28,26436.0,59.0177,59.0177,58.8553,58.9095,26436.0
2022-11-10 12:10:00,65.28,65.28,65.22,65.26,11071.0,58.9095,58.9095,58.8553,58.8914,11071.0
2022-11-10 12:15:00,65.25,65.35,65.25,65.31,15871.0,58.8824,58.9726,58.8824,58.9365,15871.0
2022-11-10 12:20:00,65.31,65.34,65.28,65.29,12581.0,58.9365,58.9636,58.9095,58.9185,12581.0
2022-11-10 12:25:00,65.28,65.28,65.06,65.07,18466.0,58.9095,58.9095,58.7109,58.72,18466.0
2022-11-10 12:30:00,65.05,65.09,65.03,65.08,17437.0,58.7019,58.738,58.6839,58.729,17437.0
2022-11-10 12:35:00,65.09,65.13,65.07,65.09,16560.0,58.738,58.7741,58.72,58.738,16560.0
2022-11-10 12:40:00,65.1,65.12,65.01,65.09,21799.0,58.747,58.7651,58.6658,58.738,21799.0
2022-11-10 12:45:00,65.05,65.05,64.91,64.94,25329.0,58.7019,58.7019,58.5756,58.6026,25329.0
2022-11-10 12:50:00,64.94,64.97,64.89,64.9,10791.0,58.6026,58.6297,58.5575,58.5665,10791.0
2022-11-10 12:55:00,64.88,64.92,64.81,64.89,31644.0,58.5485,58.5846,58.4853,58.5575,31644.0
2022-11-10 13:00:00,64.91,65.11,64.9,65.09,23993.0,58.5756,58.756,58.5665,58.738,23993.0
2022-11-10 13:05:00,65.08,65.08,64.99,65.0,13103.0,58.729,58.729,58.6478,58.6568,13103.0
2022-11-10 13:10:00,64.99,65.04,64.93,65.02,18307.0,58.6478,58.6929,58.5936,58.6748,18307.0
2022-11-10 13:15:00,65.03,65.08,64.9,64.93,13224.0,58.6839,58.729,58.5665,58.5936,13224.0
2022-11-10 13:20:00,64.93,65.05,64.93,64.97,12371.0,58.5936,58.7019,58.5936,58.6297,12371.0
2022-11-10 13:25:00,64.96,65.14,64.96,65.14,12503.0,58.6207,58.7831,58.6207,58.7831,12503.0
2022-11-10 13:30:00,65.14,65.16,65.05,65.09,9552.0,58.7831,58.8012,58.7019,58.738,9552.0
2022-11-10 13:35:00,65.08,65.08,64.95,65.06,17645.0,58.729,58.729,58.6117,58.7109,17645.0
2022-11-10 13:40:00,65.05,65.19,65.04,65.18,20118.0,58.7019,58.8282,58.6929,58.8192,20118.0
2022-11-10 13:45:00,65.19,65.29,65.17,65.25,15981.0,58.8282,58.9185,58.8102,58.8824,15981.0
2022-11-10 13:50:00,65.24,65.25,65.13,65.14,15147.0,58.8734,58.8824,58.7741,58.7831,15147.0
2022-11-10 13:55:00,65.12,65.15,65.1,65.13,14628.0,58.7651,58.7921,58.747,58.7741,14628.0
2022-11-10 14:00:00,65.13,65.22,65.12,65.19,16180.0,58.7741,58.8553,58.7651,58.8282,16180.0
2022-11-10 14:05:00,65.18,65.3,65.17,65.23,22583.0,58.8192,58.9275,58.8102,58.8643,22583.0
2022-11-10 14:10:00,65.22,65.25,65.09,65.1,14367.0,58.8553,58.8824,58.738,58.747,14367.0
2022-11-10 14:15:00,65.1,65.12,65.04,65.08,13213.0,58.747,58.7651,58.6929,58.729,13213.0
2022-11-10 14:20:00,65.06,65.07,64.89,64.99,19060.0,58.7109,58.72,58.5575,58.6478,19060.0
2022-11-10 14:25:00,65.0,65.1,64.98,64.98,47690.0,58.6568,58.747,58.6387,58.6387,47690.0
2022-11-10 14:30:00,64.98,64.99,64.9,64.92,37556.0,58.6387,58.6478,58.5665,58.5846,37556.0
2022-11-10 14:35:00,64.92,64.92,64.82,64.82,20875.0,58.5846,58.5846,58.4943,58.4943,20875.0
2022-11-10 14:40:00,64.81,64.87,64.79,64.85,19096.0,58.4853,58.5395,58.4673,58.5214,19096.0
2022-11-10 14:45:00,64.84,64.9,64.79,64.86,163927.0,58.5124,58.5665,58.4673,58.5304,163927.0
2022-11-10 14:50:00,64.86,64.99,64.85,64.99,45976.0,58.5304,58.6478,58.5214,58.6478,45976.0
2022-11-10 14:55:00,64.98,65.13,64.94,65.1,65902.0,58.6387,58.7741,58.6026,58.747,65902.0
2022-11-10 15:00:00,65.1,65.25,65.1,65.25,39664.0,58.747,58.8824,58.747,58.8824,39664.0
2022-11-10 15:05:00,65.24,65.4,65.21,65.4,34939.0,58.8734,59.0177,58.8463,59.0177,34939.0
2022-11-10 15:10:00,65.41,65.56,65.4,65.56,42602.0,59.0268,59.1621,59.0177,59.1621,42602.0
2022-11-10 15:15:00,65.56,65.58,65.4,65.41,36180.0,59.1621,59.1802,59.0177,59.0268,36180.0
2022-11-10 15:20:00,65.41,65.56,65.38,65.54,60070.0,59.0268,59.1621,58.9997,59.1441,60070.0
2022-11-10 15:25:00,65.54,65.54,65.38,65.46,41004.0,59.1441,59.1441,58.9997,59.0719,41004.0
2022-11-10 15:30:00,65.46,65.49,65.38,65.41,36222.0,59.0719,59.099,58.9997,59.0268,36222.0
2022-11-10 15:35:00,65.42,65.49,65.39,65.42,38900.0,59.0358,59.099,59.0087,59.0358,38900.0
2022-11-10 15:40:00,65.42,65.55,65.37,65.51,57778.0,59.0358,59.1531,58.9907,59.117,57778.0
2022-11-10 15:45:00,65.5,65.63,65.49,65.63,64379.0,59.108,59.2253,59.099,59.2253,64379.0
2022-11-10 15:50:00,65.63,65.8,65.63,65.78,159134.0,59.2253,59.3787,59.2253,59.3607,159134.0
2022-11-10 15:55:00,65.78,65.8,65.61,65.66,365866.0,59.3607,59.3787,59.2073,59.2524,365866.0
2022-11-11 09:30:00,65.85,65.86,65.39,65.47,67598.0,59.4238,59.4329,59.0087,59.0809,67598.0
2022-11-11 09:35:00,65.53,65.71,65.36,65.36,41666.0,59.1351,59.2975,58.9817,58.9817,41666.0
2022-11-11 09:40:00,65.34,65.58,65.26,65.26,28786.0,58.9636,59.1802,58.8914,58.8914,28786.0
2022-11-11 09:45:00,65.27,65.47,65.21,65.45,34960.0,58.9004,59.0809,58.8463,59.0629,34960.0
2022-11-11 09:50:00,65.49,65.85,65.46,65.78,32219.0,59.099,59.4238,59.0719,59.3607,32219.0
2022-11-11 09:55:00,65.78,65.89,65.66,65.74,36593.0,59.3607,59.4599,59.2524,59.3246,36593.0
2022-11-11 10:00:00,65.72,65.75,65.43,65.57,71208.0,59.3065,59.3336,59.0448,59.1712,71208.0
2022-11-11 10:05:00,65.56,65.6,65.31,65.34,21350.0,59.1621,59.1982,58.9365,58.9636,21350.0
2022-11-11 10:10:00,65.35,65.67,65.35,65.64,16188.0,58.9726,59.2614,58.9726,59.2343,16188.0
2022-11-11 10:15:00,65.69,65.7,65.43,65.59,21562.0,59.2794,59.2885,59.0448,59.1892,21562.0
2022-11-11 10:20:00,65.58,65.69,65.52,65.53,22284.0,59.1802,59.2794,59.126,59.1351,22284.0
2022-11-11 10:25:00,65.55,65.69,65.52,65.59,14753.0,59.1531,59.2794,59.126,59.1892,14753.0
2022-11-11 10:30:00,65.59,65.65,65.38,65.42,26611.0,59.1892,59.2433,58.9997,59.0358,26611.0
2022-11-11 10:35:00,65.41,65.43,65.33,65.41,26312.0,59.0268,59.0448,58.9546,59.0268,26312.0
2022-11-11 10:40:00,65.42,65.51,65.4,65.45,22593.0,59.0358,59.117,59.0177,59.0629,22593.0
2022-11-11 10:45:00,65.47,65.58,65.44,65.45,28111.0,59.0809,59.1802,59.0538,59.0629,28111.0
2022-11-11 10:50:00,65.46,65.48,65.07,65.08,39400.0,59.0719,59.0899,58.72,58.729,39400.0
2022-11-11 10:55:00,65.08,65.25,64.93,64.99,45261.0,58.729,58.8824,58.5936,58.6478,45261.0
2022-11-11 11:00:00,64.98,64.99,64.76,64.83,28005.0,58.6387,58.6478,58.4402,58.5034,28005.0
2022-11-11 11:05:00,64.82,64.96,64.79,64.87,38214.0,58.4943,58.6207,58.4673,58.5395,38214.0
2022-11-11 11:10:00,64.87,65.0,64.86,64.95,39319.0,58.5395,58.6568,58.5304,58.6117,39319.0
2022-11-11 11:15:00,64.94,65.06,64.92,65.04,42310.0,58.6026,58.7109,58.5846,58.6929,42310.0
2022-11-11 11:20:00,65.03,65.09,64.94,65.04,30993.0,58.6839,58.738,58.6026,58.6929,30993.0
2022-11-11 11:25:00,65.04,65.13,64.9,64.91,30154.0,58.6929,58.7741,58.5665,58.5756,30154.0
2022-11-11 11:30:00,64.92,64.95,64.82,64.84,48556.0,58.5846,58.6117,58.4943,58.5124,48556.0
2022-11-11 11:35:00,64.85,64.95,64.81,64.81,20626.0,58.5214,58.6117,58.4853,58.4853,20626.0
2022-11-11 11:40:00,64.83,64.9,64.79,64.84,21627.0,58.5034,58.5665,58.4673,58.5124,21627.0
2022-11-11 11:45:00,64.84,64.91,64.75,64.89,19070.0,58.5124,58.5756,58.4312,58.5575,19070.0
2022-11-11 11:50:00,64.9,64.96,64.8,64.81,24483.0,58.5665,58.6207,58.4763,58.4853,24483.0
2022-11-11 11:55:00,64.83,64.83,64.69,64.69,28930.0,58.5034,58.5034,58.377,58.377,28930.0
2022-11-11 12:00:00,64.68,64.73,64.62,64.73,18845.0,58.368,58.4131,58.3139,58.4131,18845.0
2022-11-11 12:05:00,64.72,64.73,64.61,64.72,29359.0,58.4041,58.4131,58.3048,58.4041,29359.0
2022-11-11 12:10:00,64.72,64.85,64.72,64.79,13234.0,58.4041,58.5214,58.4041,58.4673,13234.0
2022-11-11 12:15:00,64.78,64.84,64.77,64.83,12596.0,58.4583,58.5124,58.4492,58.5034,12596.0
2022-11-11 12:20:00,64.84,64.87,64.79,64.82,27012.0,58.5124,58.5395,58.4673,58.4943,27012.0
2022-11-11 12:25:00,64.82,64.89,64.79,64.81,28992.0,58.4943,58.5575,58.4673,58.4853,28992.0
2022-11-11 12:30:00,64.82,64.92,64.82,64.82,66103.0,58.4943,58.5846,58.4943,58.4943,66103.0
2022-11-11 12:35:00,64.82,64.85,64.79,64.8,33606.0,58.4943,58.5214,58.4673,58.4763,33606.0
2022-11-11 12:40:00,64.79,64.81,64.7,64.75,21395.0,58.4673,58.4853,58.3861,58.4312,21395.0
2022-11-11 12:45:00,64.74,64.78,64.62,64.64,25516.0,58.4222,58.4583,58.3139,58.3319,25516.0
2022-11-11 12:50:00,64.64,64.65,64.54,64.58,17828.0,58.3319,58.3409,58.2417,58.2778,17828.0
2022-11-11 12:55:00,64.57,64.73,64.57,64.6,23998.0,58.2687,58.4131,58.2687,58.2958,23998.0
2022-11-11 13:00:00,64.61,64.71,64.6,64.7,20473.0,58.3048,58.3951,58.2958,58.3861,20473.0
2022-11-11 13:05:00,64.71,64.76,64.7,64.73,29264.0,58.3951,58.4402,58.3861,58.4131,29264.0
2022-11-11 13:10:00,64.73,64.81,64.72,64.75,43025.0,58.4131,58.4853,58.4041,58.4312,43025.0
2022-11-11 13:15:00,64.75,64.79,64.61,64.63,27405.0,58.4312,58.4673,58.3048,58.3229,27405.0
2022-11-11 13:20:00,64.62,64.66,64.58,64.63,54799.0,58.3139,58.35,58.2778,58.3229,54799.0
2022-11-11 13:25:00,64.63,64.64,64.52,64.57,33905.0,58.3229,58.3319,58.2236,58.2687,33905.0
2022-11-11 13:30:00,64.58,64.68,64.56,64.67,38502.0,58.2778,58.368,58.2597,58.359,38502.0
2022-11-11 13:35:00,64.68,64.76,64.67,64.71,14797.0,58.368,58.4402,58.359,58.3951,14797.0
2022-11-11 13:40:00,64.71,64.82,64.71,64.8,18708.0,58.3951,58.4943,58.3951,58.4763,18708.0
2022-11-11 13:45:00,64.79,64.97,64.79,64.97,12430.0,58.4673,58.6297,58.4673,58.6297,12430.0
2022-11-11 13:50:00,64.97,65.08,64.95,65.02,22656.0,58.6297,58.729,58.6117,58.6748,22656.0
2022-11-11 13:55:00,65.02,65.03,64.97,64.98,60280.0,58.6748,58.6839,58.6297,58.6387,60280.0
2022-11-11 14:00:00,64.98,65.01,64.88,64.92,33680.0,58.6387,58.6658,58.5485,58.5846,33680.0
2022-11-11 14:05:00,64.92,65.05,64.91,64.98,37001.0,58.5846,58.7019,58.5756,58.6387,37001.0
2022-11-11 14:10:00,64.97,65.0,64.93,64.98,16891.0,58.6297,58.6568,58.5936,58.6387,16891.0
2022-11-11 14:15:00,64.99,64.99,64.88,64.98,27498.0,58.6478,58.6478,58.5485,58.6387,27498.0
2022-11-11 14:20:00,64.98,65.01,64.95,64.98,27167.0,58.6387,58.6658,58.6117,58.6387,27167.0
2022-11-11 14:25:00,64.98,65.05,64.92,65.04,44574.0,58.6387,58.7019,58.5846,58.6929,44574.0
2022-11-11 14:30:00,65.04,65.09,65.0,65.0,52386.0,58.6929,58.738,58.6568,58.6568,52386.0
2022-11-11 14:35:00,65.01,65.03,64.9,64.96,19487.0,58.6658,58.6839,58.5665,58.6207,19487.0
2022-11-11 14:40:00,64.95,65.01,64.93,64.98,18084.0,58.6117,58.6658,58.5936,58.6387,18084.0
2022-11-11 14:45:00,64.98,65.0,64.94,64.98,30440.0,58.6387,58.6568,58.6026,58.6387,30440.0
2022-11-11 14:50:00,64.98,65.02,64.96,65.0,30466.0,58.6387,58.6748,58.6207,58.6568,30466.0
2022-11-11 14:55:00,65.0,65.05,64.99,65.05,37106.0,58.6568,58.7019,58.6478,58.7019,37106.0
2022-11-11 15:00:00,65.05,65.12,65.03,65.05,39418.0,58.7019,58.7651,58.6839,58.7019,39418.0
2022-11-11 15:05:00,65.04,65.12,65.02,65.04,32051.0,58.6929,58.7651,58.6748,58.6929,32051.0
2022-11-11 15:10:00,65.03,65.06,64.96,65.03,33939.0,58.6839,58.7109,58.6207,58.6839,33939.0
2022-11-11 15:15:00,65.03,65.1,64.99,65.1,25023.0,58.6839,58.747,58.6478,58.747,25023.0
2022-11-11 15:20:00,65.11,65.15,65.05,65.08,33196.0,58.756,58.7921,58.7019,58.729,33196.0
2022-11-11 15:25:00,65.09,65.21,65.08,65.18,30035.0,58.738,58.8463,58.729,58.8192,30035.0
2022-11-11 15:30:00,65.18,65.22,65.15,65.16,43759.0,58.8192,58.8553,58.7921,58.8012,43759.0
2022-11-11 15:35:00,65.16,65.2,65.04,65.06,52561.0,58.8012,58.8373,58.6929,58.7109,52561.0
2022-11-11 15:40:00,65.06,65.13,65.0,65.03,83600.0,58.7109,58.7741,58.6568,58.6839,83600.0
2022-11-11 15:45:00,65.02,65.14,65.01,65.14,107149.0,58.6748,58.7831,58.6658,58.7831,107149.0
2022-11-11 15:50:00,65.14,65.26,65.11,65.21,264544.0,58.7831,58.8914,58.756,58.8463,264544.0
2022-11-11 15:55:00,65.2,65.21,65.06,65.09,262020.0,58.8373,58.8463,58.7109,58.738,262020.0
2022-11-14 09:30:00,65.47,65.47,65.11,65.27,57968.0,59.0809,59.0809,58.756,58.9004,57968.0
2022-11-14 09:35:00,65.32,65.54,65.2,65.27,78940.0,58.9456,59.1441,58.8373,58.9004,78940.0
2022-11-14 09:40:00,65.27,65.5,65.24,65.5,84895.0,58.9004,59.108,58.8734,59.108,84895.0
2022-11-14 09:45:00,65.49,65.66,65.49,65.52,48091.0,59.099,59.2524,59.099,59.126,48091.0
2022-11-14 09:50:00,65.51,65.53,65.41,65.46,24299.0,59.117,59.1351,59.0268,59.0719,24299.0
2022-11-14 09:55:00,65.44,65.65,65.43,65.63,22552.0,59.0538,59.2433,59.0448,59.2253,22552.0
2022-11-14 10:00:00,65.64,65.7,65.57,65.64,52729.0,59.2343,59.2885,59.1712,59.2343,52729.0
2022-11-14 10:05:00,65.64,65.71,65.54,65.68,49281.0,59.2343,59.2975,59.1441,59.2704,49281.0
2022-11-14 10:10:00,65.72,65.77,65.66,65.74,26742.0,59.3065,59.3516,59.2524,59.3246,26742.0
2022-11-14 10:15:00,65.74,65.79,65.73,65.75,102811.0,59.3246,59.3697,59.3155,59.3336,102811.0
2022-11-14 10:20:00,65.76,65.85,65.58,65.61,20020.0,59.3426,59.4238,59.1802,59.2073,20020.0
2022-11-14 10:25:00,65.6,65.7,65.59,65.6,30398.0,59.1982,59.2885,59.1892,59.1982,30398.0
2022-11-14 10:30:00,65.59,65.7,65.56,65.7,23905.0,59.1892,59.2885,59.1621,59.2885,23905.0
2022-11-14 10:35:00,65.69,65.72,65.56,65.56,19473.0,59.2794,59.3065,59.1621,59.1621,19473.0
2022-11-14 10:40:00,65.55,65.55,65.45,65.49,23259.0,59.1531,59.1531,59.0629,59.099,23259.0
2022-11-14 10:45:00,65.5,65.55,65.37,65.44,23756.0,59.108,59.1531,58.9907,59.0538,23756.0
2022-11-14 10:50:00,65.43,65.47,65.38,65.43,21186.0,59.0448,59.0809,58.9997,59.0448,21186.0
2022-11-14 10:55:00,65.42,65.42,65.28,65.37,19011.0,59.0358,59.0358,58.9095,58.9907,19011.0
2022-11-14 11:00:00,65.38,65.41,65.18,65.23,18458.0,58.9997,59.0268,58.8192,58.8643,18458.0
2022-11-14 11:05:00,65.23,65.25,65.12,65.16,45784.0,58.8643,58.8824,58.7651,58.8012,45784.0
2022-11-14 11:10:00,65.16,65.16,65.0,65.05,35747.0,58.8012,58.8012,58.6568,58.7019,35747.0
2022-11-14 11:15:00,65.05,65.09,65.01,65.03,25173.0,58.7019,58.738,58.6658,58.6839,25173.0
2022-11-14 11:20:00,65.03,65.16,65.03,65.16,36804.0,58.6839,58.8012,58.6839,58.8012,36804.0
2022-11-14 11:25:00,65.16,65.2,65.11,65.13,58100.0,58.8012,58.8373,58.756,58.7741,58100.0
2022-11-14 11:30:00,65.13,65.28,65.12,65.26,48161.0,58.7741,58.9095,58.7651,58.8914,48161.0
2022-11-14 11:35:00,65.28,65.37,65.24,65.3,30930.0,58.9095,58.9907,58.8734,58.9275,30930.0
2022-11-14 11:40:00,65.3,65.35,65.23,65.35,58168.0,58.9275,58.9726,58.8643,58.9726,58168.0
2022-11-14 11:45:00,65.35,65.43,65.35,65.35,11073.0,58.9726,59.0448,58.9726,58.9726,11073.0
2022-11-14 11:50:00,65.35,65.36,65.21,65.29,17533.0,58.9726,58.9817,58.8463,58.9185,17533.0
2022-11-14 11:55:00,65.29,65.3,65.19,65.27,13776.0,58.9185,58.9275,58.8282,58.9004,13776.0
2022-11-14 12:00:00,65.27,65.35,65.26,65.31,19016.0,58.9004,58.9726,58.8914,58.9365,19016.0
2022-11-14 12:05:00,65.3,65.31,65.21,65.31,12752.0,58.9275,58.9365,58.8463,58.9365,12752.0
2022-11-14 12:10:00,65.33,65.35,65.28,65.28,10037.0,58.9546,58.9726,58.9095,58.9095,10037.0
2022-11-14 12:15:00,65.28,65.32,65.2,65.23,18536.0,58.9095,58.9456,58.8373,58.8643,18536.0
2022-11-14 12:20:00,65.22,65.24,65.16,65.23,11803.0,58.8553,58.8734,58.8012,58.8643,11803.0
2022-11-14 12:25:00,65.23,65.31,65.23,65.29,16640.0,58.8643,58.9365,58.8643,58.9185,16640.0
2022-11-14 12:30:00,65.28,65.3,65.26,65.29,10417.0,58.9095,58.9275,58.8914,58.9185,10417.0
2022-11-14 12:35:00,65.28,65.36,65.27,65.36,18195.0,58.9095,58.9817,58.9004,58.9817,18195.0
2022-11-14 12:40:00,65.36,65.42,65.32,65.34,18229.0,58.9817,59.0358,58.9456,58.9636,18229.0
2022-11-14 12:45:00,65.34,65.42,65.32,65.41,30399.0,58.9636,59.0358,58.9456,59.0268,30399.0
2022-11-14 12:50:00,65.41,65.45,65.38,65.41,12382.0,59.0268,59.0629,58.9997,59.0268,12382.0
2022-11-14 12:55:00,65.42,65.46,65.37,65.42,27456.0,59.0358,59.0719,58.9907,59.0358,27456.0
2022-11-14 13:00:00,65.41,65.41,65.38,65.4,12482.0,59.0268,59.0268,58.9997,59.0177,12482.0
2022-11-14 13:05:00,65.41,65.41,65.19,65.2,20764.0,59.0268,59.0268,58.8282,58.8373,20764.0
2022-11-14 13:10:00,65.21,65.32,65.21,65.3,16484.0,58.8463,58.9456,58.8463,58.9275,16484.0
2022-11-14 13:15:00,65.29,65.32,65.24,65.31,15399.0,58.9185,58.9456,58.8734,58.9365,15399.0
2022-11-14 13:20:00,65.31,65.36,65.28,65.36,30389.0,58.9365,58.9817,58.9095,58.9817,30389.0
2022-11-14 13:25:00,65.36,65.4,65.3,65.3,17487.0,58.9817,59.0177,58.9275,58.9275,17487.0
2022-11-14 13:30:00,65.3,65.32,65.25,65.31,33989.0,58.9275,58.9456,58.8824,58.9365,33989.0
2022-11-14 13:35:00,65.31,65.38,65.29,65.33,40185.0,58.9365,58.9997,58.9185,58.9546,40185.0
2022-11-14 13:40:00,65.33,65.35,65.3,65.31,14854.0,58.9546,58.9726,58.9275,58.9365,14854.0
2022-11-14 13:45:00,65.3,65.31,65.19,65.22,29101.0,58.9275,58.9365,58.8282,58.8553,29101.0
2022-11-14 13:50:00,65.22,65.33,65.21,65.29,27109.0,58.8553,58.9546,58.8463,58.9185,27109.0
2022-11-14 13:55:00,65.28,65.31,65.21,65.27,14649.0,58.9095,58.9365,58.8463,58.9004,14649.0
2022-11-14 14:00:00,65.25,65.25,65.11,65.12,24901.0,58.8824,58.8824,58.756,58.7651,24901.0
2022-11-14 14:05:00,65.12,65.15,65.09,65.09,12977.0,58.7651,58.7921,58.738,58.738,12977.0
2022-11-14 14:10:00,65.07,65.08,64.97,64.99,59057.0,58.72,58.729,58.6297,58.6478,59057.0
2022-11-14 14:15:00,64.97,64.97,64.87,64.91,29179.0,58.6297,58.6297,58.5395,58.5756,29179.0
2022-11-14 14:20:00,64.91,64.95,64.81,64.84,27202.0,58.5756,58.6117,58.4853,58.5124,27202.0
2022-11-14 14:25:00,64.83,64.93,64.79,64.92,28193.0,58.5034,58.5936,58.4673,58.5846,28193.0
2022-11-14 14:30:00,64.93,65.06,64.93,64.97,26183.0,58.5936,58.7109,58.5936,58.6297,26183.0
2022-11-14 14:35:00,64.99,65.06,64.98,65.05,38503.0,58.6478,58.7109,58.6387,58.7019,38503.0
2022-11-14 14:40:00,65.05,65.07,64.95,65.01,29532.0,58.7019,58.72,58.6117,58.6658,29532.0
2022-11-14 14:45:00,65.02,65.06,64.98,64.99,33656.0,58.6748,58.7109,58.6387,58.6478,33656.0
2022-11-14 14:50:00,65.0,65.02,64.91,64.91,28862.0,58.6568,58.6748,58.5756,58.5756,28862.0
2022-11-14 14:55:00,64.9,64.93,64.88,64.9,24078.0,58.5665,58.5936,58.5485,58.5665,24078.0
2022-11-14 15:00:00,64.9,64.99,64.89,64.98,27032.0,58.5665,58.6478,58.5575,58.6387,27032.0
2022-11-14 15:05:00,64.97,65.02,64.94,64.94,25046.0,58.6297,58.6748,58.6026,58.6026,25046.0
2022-11-14 15:10:00,64.93,64.93,64.75,64.75,23914.0,58.5936,58.5936,58.4312,58.4312,23914.0
2022-11-14 15:15:00,64.75,64.88,64.73,64.86,41528.0,58.4312,58.5485,58.4131,58.5304,41528.0
2022-11-14 15:20:00,64.86,64.88,64.82,64.85,24761.0,58.5304,58.5485,58.4943,58.5214,24761.0
2022-11-14 15:25:00,64.84,64.85,64.76,64.78,33801.0,58.5124,58.5214,58.4402,58.4583,33801.0
2022-11-14 15:30:00,64.78,64.84,64.76,64.77,54914.0,58.4583,58.5124,58.4402,58.4492,54914.0
2022-11-14 15:35:00,64.76,64.86,64.76,64.86,46152.0,58.4402,58.5304,58.4402,58.5304,46152.0
2022-11-14 15:40:00,64.86,64.9,64.78,64.78,52380.0,58.5304,58.5665,58.4583,58.4583,52380.0
2022-11-14 15:45:00,64.77,64.79,64.68,64.74,61761.0,58.4492,58.4673,58.368,58.4222,61761.0
2022-11-14 15:50:00,64.73,64.73,64.59,64.59,134070.0,58.4131,58.4131,58.2868,58.2868,134070.0
2022-11-14 15:55:00,64.59,64.63,64.52,64.54,284570.0,58.2868,58.3229,58.2236,58.2417,284570.0
2022-11-15 09:30:00,65.28,65.42,65.21,65.4,84809.0,58.9095,59.0358,58.8463,59.0177,84809.0
2022-11-15 09:35:00,65.46,65.65,65.46,65.55,49688.0,59.0719,59.2433,59.0719,59.1531,49688.0
2022-11-15 09:40:00,65.58,65.71,65.49,65.58,30156.0,59.1802,59.2975,59.099,59.1802,30156.0
2022-11-15 09:45:00,65.58,65.64,65.49,65.56,29343.0,59.1802,59.2343,59.099,59.1621,29343.0
2022-11-15 09:50:00,65.54,65.71,65.53,65.67,38685.0,59.1441,59.2975,59.1351,59.2614,38685.0
2022-11-15 09:55:00,65.69,65.79,65.65,65.76,36616.0,59.2794,59.3697,59.2433,59.3426,36616.0
2022-11-15 10:00:00,65.78,65.79,65.6,65.65,34471.0,59.3607,59.3697,59.1982,59.2433,34471.0
2022-11-15 10:05:00,65.62,65.7,65.49,65.5,38380.0,59.2163,59.2885,59.099,59.108,38380.0
2022-11-15 10:10:00,65.53,65.63,65.45,65.59,33859.0,59.1351,59.2253,59.0629,59.1892,33859.0
2022-11-15 10:15:00,65.58,65.6,65.37,65.37,26395.0,59.1802,59.1982,58.9907,58.9907,26395.0
2022-11-15 10:20:00,65.37,65.38,65.25,65.37,26133.0,58.9907,58.9997,58.8824,58.9907,26133.0
2022-11-15 10:25:00,65.38,65.46,65.35,65.43,24845.0,58.9997,59.0719,58.9726,59.0448,24845.0
2022-11-15 10:30:00,65.45,65.49,65.32,65.46,21785.0,59.0629,59.099,58.9456,59.0719,21785.0
2022-11-15 10:35:00,65.47,65.47,65.32,65.38,28742.0,59.0809,59.0809,58.9456,58.9997,28742.0
2022-11-15 10:40:00,65.4,65.4,65.3,65.33,26288.0,59.0177,59.0177,58.9275,58.9546,26288.0
2022-11-15 10:45:00,65.34,65.4,65.2,65.21,82680.0,58.9636,59.0177,58.8373,58.8463,82680.0
2022-11-15 10:50:00,65.21,65.25,65.13,65.25,22219.0,58.8463,58.8824,58.7741,58.8824,22219.0
2022-11-15 10:55:00,65.26,65.33,65.12,65.12,16036.0,58.8914,58.9546,58.7651,58.7651,16036.0
2022-11-15 11:00:00,65.12,65.12,65.01,65.07,21638.0,58.7651,58.7651,58.6658,58.72,21638.0
2022-11-15 11:05:00,65.07,65.22,65.07,65.14,15445.0,58.72,58.8553,58.72,58.7831,15445.0
2022-11-15 11:10:00,65.12,65.16,65.09,65.15,21733.0,58.7651,58.8012,58.738,58.7921,21733.0
2022-11-15 11:15:00,65.13,65.16,64.95,64.99,21893.0,58.7741,58.8012,58.6117,58.6478,21893.0
2022-11-15 11:20:00,64.97,65.07,64.92,64.93,14260.0,58.6297,58.72,58.5846,58.5936,14260.0
2022-11-15 11:25:00,64.93,64.97,64.87,64.95,25078.0,58.5936,58.6297,58.5395,58.6117,25078.0
2022-11-15 11:30:00,64.98,65.21,64.98,65.2,35564.0,58.6387,58.8463,58.6387,58.8373,35564.0
2022-11-15 11:35:00,65.22,65.22,65.06,65.12,56163.0,58.8553,58.8553,58.7109,58.7651,56163.0
2022-11-15 11:40:00,65.1,65.16,65.07,65.08,16495.0,58.747,58.8012,58.72,58.729,16495.0
2022-11-15 11:45:00,65.09,65.17,65.03,65.14,16099.0,58.738,58.8102,58.6839,58.7831,16099.0
2022-11-15 11:50:00,65.13,65.14,65.04,65.1,18465.0,58.7741,58.7831,58.6929,58.747,18465.0
2022-11-15 11:55:00,65.1,65.19,65.08,65.15,22430.0,58.747,58.8282,58.729,58.7921,22430.0
2022-11-15 12:00:00,65.16,65.18,65.06,65.18,57142.0,58.8012,58.8192,58.7109,58.8192,57142.0
2022-11-15 12:05:00,65.19,65.33,65.16,65.25,26236.0,58.8282,58.9546,58.8012,58.8824,26236.0
2022-11-15 12:10:00,65.25,65.37,65.25,65.35,21159.0,58.8824,58.9907,58.8824,58.9726,21159.0
2022-11-15 12:15:00,65.35,65.38,65.28,65.31,70353.0,58.9726,58.9997,58.9095,58.9365,70353.0
2022-11-15 12:20:00,65.31,65.31,65.22,65.24,18628.0,58.9365,58.9365,58.8553,58.8734,18628.0
2022-11-15 12:25:00,65.26,65.28,65.2,65.21,16697.0,58.8914,58.9095,58.8373,58.8463,16697.0
2022-11-15 12:30:00,65.22,65.29,65.19,65.26,23052.0,58.8553,58.9185,58.8282,58.8914,23052.0
2022-11-15 12:35:00,65.26,65.26,65.16,65.16,10005.0,58.8914,58.8914,58.8012,58.8012,10005.0
2022-11-15 12:40:00,65.17,65.21,65.11,65.17,23780.0,58.8102,58.8463,58.756,58.8102,23780.0
2022-11-15 12:45:00,65.17,65.26,65.16,65.25,19530.0,58.8102,58.8914,58.8012,58.8824,19530.0
2022-11-15 12:50:00,65.24,65.24,65.14,65.19,13059.0,58.8734,58.8734,58.7831,58.8282,13059.0
2022-11-15 12:55:00,65.19,65.21,65.15,65.2,13924.0,58.8282,58.8463,58.7921,58.8373,13924.0
2022-11-15 13:00:00,65.2,65.25,65.2,65.21,17174.0,58.8373,58.8824,58.8373,58.8463,17174.0
2022-11-15 13:05:00,65.21,65.21,65.15,65.16,9930.0,58.8463,58.8463,58.7921,58.8012,9930.0
2022-11-15 13:10:00,65.15,65.21,65.15,65.17,22507.0,58.7921,58.8463,58.7921,58.8102,22507.0
2022-11-15 13:15:00,65.17,65.18,64.95,64.95,46031.0,58.8102,58.8192,58.6117,58.6117,46031.0
2022-11-15 13:20:00,64.94,64.94,64.81,64.9,34078.0,58.6026,58.6026,58.4853,58.5665,34078.0
2022-11-15 13:25:00,64.91,64.94,64.7,64.79,42961.0,58.5756,58.6026,58.3861,58.4673,42961.0
2022-11-15 13:30:00,64.78,64.84,64.66,64.69,34891.0,58.4583,58.5124,58.35,58.377,34891.0
2022-11-15 13:35:00,64.69,64.83,64.67,64.74,43474.0,58.377,58.5034,58.359,58.4222,43474.0
2022-11-15 13:40:00,64.74,64.98,64.68,64.93,67697.0,58.4222,58.6387,58.368,58.5936,67697.0
2022-11-15 13:45:00,64.92,65.05,64.87,64.87,61999.0,58.5846,58.7019,58.5395,58.5395,61999.0
2022-11-15 13:50:00,64.89,65.0,64.87,64.99,48870.0,58.5575,58.6568,58.5395,58.6478,48870.0
2022-11-15 13:55:00,64.97,65.09,64.93,65.01,54321.0,58.6297,58.738,58.5936,58.6658,54321.0
2022-11-15 14:00:00,65.01,65.06,64.89,64.91,48262.0,58.6658,58.7109,58.5575,58.5756,48262.0
2022-11-15 14:05:00,64.92,65.18,64.92,65.18,51132.0,58.5846,58.8192,58.5846,58.8192,51132.0
2022-11-15 14:10:00,65.17,65.37,65.16,65.23,70958.0,58.8102,58.9907,58.8012,58.8643,70958.0
2022-11-15 14:15:00,65.21,65.26,65.14,65.19,39387.0,58.8463,58.8914,58.7831,58.8282,39387.0
2022-11-15 14:20:00,65.2,65.4,65.19,65.4,70053.0,58.8373,59.0177,58.8282,59.0177,70053.0
2022-11-15 14:25:00,65.39,65.43,65.26,65.4,64617.0,59.0087,59.0448,58.8914,59.0177,64617.0
2022-11-15 14:30:00,65.4,65.52,65.38,65.38,77595.0,59.0177,59.126,58.9997,58.9997,77595.0
2022-11-15 14:35:00,65.39,65.48,65.32,65.39,45074.0,59.0087,59.0899,58.9456,59.0087,45074.0
2022-11-15 14:40:00,65.39,65.56,65.39,65.5,186547.0,59.0087,59.1621,59.0087,59.108,186547.0
2022-11-15 14:45:00,65.51,65.56,65.44,65.45,59070.0,59.117,59.1621,59.0538,59.0629,59070.0
2022-11-15 14:50:00,65.45,65.63,65.44,65.58,48908.0,59.0629,59.2253,59.0538,59.1802,48908.0
2022-11-15 14:55:00,65.57,65.76,65.57,65.74,73935.0,59.1712,59.3426,59.1712,59.3246,73935.0
2022-11-15 15:00:00,65.74,65.91,65.73,65.87,67234.0,59.3246,59.478,59.3155,59.4419,67234.0
2022-11-15 15:05:00,65.87,65.87,65.6,65.64,32120.0,59.4419,59.4419,59.1982,59.2343,32120.0
2022-11-15 15:10:00,65.64,65.7,65.47,65.48,59733.0,59.2343,59.2885,59.0809,59.0899,59733.0
2022-11-15 15:15:00,65.49,65.71,65.46,65.64,67520.0,59.099,59.2975,59.0719,59.2343,67520.0
2022-11-15 15:20:00,65.63,65.65,65.55,65.58,38228.0,59.2253,59.2433,59.1531,59.1802,38228.0
2022-11-15 15:25:00,65.59,65.62,65.54,65.57,41201.0,59.1892,59.2163,59.1441,59.1712,41201.0
2022-11-15 15:30:00,65.56,65.57,65.43,65.43,63165.0,59.1621,59.1712,59.0448,59.0448,63165.0
2022-11-15 15:35:00,65.44,65.6,65.43,65.59,52561.0,59.0538,59.1982,59.0448,59.1892,52561.0
2022-11-15 15:40:00,65.6,65.78,65.58,65.75,69856.0,59.1982,59.3607,59.1802,59.3336,69856.0
2022-11-15 15:45:00,65.74,65.78,65.68,65.76,103816.0,59.3246,59.3607,59.2704,59.3426,103816.0
2022-11-15 15:50:00,65.76,65.77,65.61,65.68,166104.0,59.3426,59.3516,59.2073,59.2704,166104.0
2022-11-15 15:55:00,65.67,65.94,65.67,65.88,638736.0,59.2614,59.505,59.2614,59.4509,638736.0
2022-11-16 09:30:00,66.0,66.31,66.0,66.03,72439.0,59.5592,59.8389,59.5592,59.5863,72439.0
2022-11-16 09:35:00,66.03,66.07,65.88,65.99,63135.0,59.5863,59.6224,59.4509,59.5502,63135.0
2022-11-16 09:40:00,66.04,66.19,65.9,66.12,20876.0,59.5953,59.7307,59.469,59.6675,20876.0
2022-11-16 09:45:00,66.11,66.46,66.1,66.42,63024.0,59.6585,59.9743,59.6494,59.9382,63024.0
2022-11-16 09:50:00,66.42,66.46,66.25,66.28,88548.0,59.9382,59.9743,59.7848,59.8119,88548.0
2022-11-16 09:55:00,66.28,66.29,65.99,66.0,100316.0,59.8119,59.8209,59.5502,59.5592,100316.0
2022-11-16 10:00:00,66.01,66.12,65.96,65.98,174874.0,59.5682,59.6675,59.5231,59.5411,174874.0
2022-11-16 10:05:00,66.0,66.15,65.99,66.14,94360.0,59.5592,59.6946,59.5502,59.6855,94360.0
2022-11-16 10:10:00,66.12,66.35,66.11,66.32,140635.0,59.6675,59.875,59.6585,59.848,140635.0
2022-11-16 10:15:00,66.32,66.33,66.12,66.23,45289.0,59.848,59.857,59.6675,59.7667,45289.0
2022-11-16 10:20:00,66.23,66.31,66.16,66.3,73331.0,59.7667,59.8389,59.7036,59.8299,73331.0
2022-11-16 10:25:00,66.31,66.39,66.12,66.17,43931.0,59.8389,59.9111,59.6675,59.7126,43931.0
2022-11-16 10:30:00,66.16,66.21,66.04,66.09,44640.0,59.7036,59.7487,59.5953,59.6404,44640.0
2022-11-16 10:35:00,66.08,66.08,65.95,65.98,56283.0,59.6314,59.6314,59.5141,59.5411,56283.0
2022-11-16 10:40:00,65.96,66.03,65.79,65.84,93617.0,59.5231,59.5863,59.3697,59.4148,93617.0
2022-11-16 10:45:00,65.84,66.01,65.81,65.98,36965.0,59.4148,59.5682,59.3877,59.5411,36965.0
2022-11-16 10:50:00,65.97,66.0,65.87,65.88,53876.0,59.5321,59.5592,59.4419,59.4509,53876.0
2022-11-16 10:55:00,65.89,66.12,65.88,66.1,37377.0,59.4599,59.6675,59.4509,59.6494,37377.0
2022-11-16 11:00:00,66.1,66.12,66.0,66.02,30016.0,59.6494,59.6675,59.5592,59.5772,30016.0
2022-11-16 11:05:00,66.01,66.04,65.92,65.98,28772.0,59.5682,59.5953,59.487,59.5411,28772.0
2022-11-16 11:10:00,66.0,66.04,65.9,66.01,33189.0,59.5592,59.5953,59.469,59.5682,33189.0
2022-11-16 11:15:00,66.02,66.09,65.95,66.04,40048.0,59.5772,59.6404,59.5141,59.5953,40048.0
2022-11-16 11:20:00,66.04,66.09,65.96,66.09,45121.0,59.5953,59.6404,59.5231,59.6404,45121.0
2022-11-16 11:25:00,66.09,66.19,66.06,66.06,46801.0,59.6404,59.7307,59.6133,59.6133,46801.0
2022-11-16 11:30:00,66.06,66.12,65.98,66.03,45195.0,59.6133,59.6675,59.5411,59.5863,45195.0
2022-11-16 11:35:00,66.01,66.04,65.94,65.96,16036.0,59.5682,59.5953,59.505,59.5231,16036.0
2022-11-16 11:40:00,65.94,66.04,65.94,66.02,24105.0,59.505,59.5953,59.505,59.5772,24105.0
2022-11-16 11:45:00,66.02,66.07,65.97,66.0,27507.0,59.5772,59.6224,59.5321,59.5592,27507.0
2022-11-16 11:50:00,66.0,66.02,65.91,65.92,18852.0,59.5592,59.5772,59.478,59.487,18852.0
2022-11-16 11:55:00,65.91,66.04,65.91,65.99,26417.0,59.478,59.5953,59.478,59.5502,26417.0
2022-11-16 12:00:00,65.97,65.97,65.9,65.91,18026.0,59.5321,59.5321,59.469,59.478,18026.0
2022-11-16 12:05:00,65.91,65.95,65.8,65.87,27270.0,59.478,59.5141,59.3787,59.4419,27270.0
2022-11-16 12:10:00,65.88,65.89,65.74,65.74,19174.0,59.4509,59.4599,59.3246,59.3246,19174.0
2022-11-16 12:15:00,65.74,65.84,65.73,65.81,23915.0,59.3246,59.4148,59.3155,59.3877,23915.0
2022-11-16 12:20:00,65.82,65.91,65.76,65.8,25906.0,59.3968,59.478,59.3426,59.3787,25906.0
2022-11-16 12:25:00,65.79,65.88,65.79,65.79,19981.0,59.3697,59.4509,59.3697,59.3697,19981.0
2022-11-16 12:30:00,65.8,65.8,65.72,65.74,18166.0,59.3787,59.3787,59.3065,59.3246,18166.0
2022-11-16 12:35:00,65.73,65.82,65.68,65.68,20790.0,59.3155,59.3968,59.2704,59.2704,20790.0
2022-11-16 12:40:00,65.69,65.8,65.66,65.79,17609.0,59.2794,59.3787,59.2524,59.3697,17609.0
2022-11-16 12:45:00,65.8,65.89,65.77,65.79,19953.0,59.3787,59.4599,59.3516,59.3697,19953.0
2022-11-16 12:50:00,65.8,65.86,65.73,65.75,18960.0,59.3787,59.4329,59.3155,59.3336,18960.0
2022-11-16 12:55:00,65.75,65.75,65.64,65.68,18639.0,59.3336,59.3336,59.2343,59.2704,18639.0
2022-11-16 13:00:00,65.67,65.71,65.59,65.64,28097.0,59.2614,59.2975,59.1892,59.2343,28097.0
2022-11-16 13:05:00,65.64,65.66,65.57,65.58,17815.0,59.2343,59.2524,59.1712,59.1802,17815.0
2022-11-16 13:10:00,65.58,65.71,65.56,65.66,22384.0,59.1802,59.2975,59.1621,59.2524,22384.0
2022-11-16 13:15:00,65.68,65.7,65.65,65.68,14355.0,59.2704,59.2885,59.2433,59.2704,14355.0
2022-11-16 13:20:00,65.67,65.7,65.62,65.7,18032.0,59.2614,59.2885,59.2163,59.2885,18032.0
2022-11-16 13:25:00,65.7,65.71,65.56,65.59,24921.0,59.2885,59.2975,59.1621,59.1892,24921.0
2022-11-16 13:30:00,65.6,65.61,65.48,65.52,35748.0,59.1982,59.2073,59.0899,59.126,35748.0
2022-11-16 13:35:00,65.53,65.66,65.53,65.66,35022.0,59.1351,59.2524,59.1351,59.2524,35022.0
2022-11-16 13:40:00,65.66,65.66,65.58,65.59,22859.0,59.2524,59.2524,59.1802,59.1892,22859.0
2022-11-16 13:45:00,65.6,65.6,65.54,65.56,18613.0,59.1982,59.1982,59.1441,59.1621,18613.0
2022-11-16 13:50:00,65.56,65.75,65.55,65.75,34836.0,59.1621,59.3336,59.1531,59.3336,34836.0
2022-11-16 13:55:00,65.74,65.84,65.72,65.75,71371.0,59.3246,59.4148,59.3065,59.3336,71371.0
2022-11-16 14:00:00,65.73,65.86,65.68,65.85,32247.0,59.3155,59.4329,59.2704,59.4238,32247.0
2022-11-16 14:05:00,65.85,65.9,65.79,65.84,48545.0,59.4238,59.469,59.3697,59.4148,48545.0
2022-11-16 14:10:00,65.83,65.88,65.78,65.86,43437.0,59.4058,59.4509,59.3607,59.4329,43437.0
2022-11-16 14:15:00,65.85,65.87,65.79,65.83,18059.0,59.4238,59.4419,59.3697,59.4058,18059.0
2022-11-16 14:20:00,65.83,65.89,65.8,65.87,28475.0,59.4058,59.4599,59.3787,59.4419,28475.0
2022-11-16 14:25:00,65.87,65.88,65.73,65.75,25398.0,59.4419,59.4509,59.3155,59.3336,25398.0
2022-11-16 14:30:00,65.76,65.78,65.71,65.76,23091.0,59.3426,59.3607,59.2975,59.3426,23091.0
2022-11-16 14:35:00,65.77,65.86,65.75,65.81,23837.0,59.3516,59.4329,59.3336,59.3877,23837.0
2022-11-16 14:40:00,65.82,65.89,65.77,65.78,43893.0,59.3968,59.4599,59.3516,59.3607,43893.0
2022-11-16 14:45:00,65.78,65.83,65.74,65.81,57437.0,59.3607,59.4058,59.3246,59.3877,57437.0
2022-11-16 14:50:00,65.81,65.86,65.74,65.84,28575.0,59.3877,59.4329,59.3246,59.4148,28575.0
2022-11-16 14:55:00,65.84,65.91,65.82,65.91,24227.0,59.4148,59.478,59.3968,59.478,24227.0
2022-11-16 15:00:00,65.92,65.94,65.86,65.88,30269.0,59.487,59.505,59.4329,59.4509,30269.0
2022-11-16 15:05:00,65.88,65.91,65.77,65.81,20069.0,59.4509,59.478,59.3516,59.3877,20069.0
2022-11-16 15:10:00,65.82,65.9,65.81,65.9,38466.0,59.3968,59.469,59.3877,59.469,38466.0
2022-11-16 15:15:00,65.91,65.92,65.77,65.8,31395.0,59.478,59.487,59.3516,59.3787,31395.0
2022-11-16 15:20:00,65.8,65.99,65.78,65.98,38028.0,59.3787,59.5502,59.3607,59.5411,38028.0
2022-11-16 15:25:00,65.98,66.01,65.92,65.99,44013.0,59.5411,59.5682,59.487,59.5502,44013.0
2022-11-16 15:30:00,65.99,66.02,65.89,65.9,51776.0,59.5502,59.5772,59.4599,59.469,51776.0
2022-11-16 15:35:00,65.9,65.94,65.87,65.88,48142.0,59.469,59.505,59.4419,59.4509,48142.0
2022-11-16 15:40:00,65.88,65.89,65.8,65.88,62544.0,59.4509,59.4599,59.3787,59.4509,62544.0
2022-11-16 15:45:00,65.88,65.88,65.81,65.84,128452.0,59.4509,59.4509,59.3877,59.4148,128452.0
2022-11-16 15:50:00,65.84,65.97,65.81,65.89,134147.0,59.4148,59.5321,59.3877,59.4599,134147.0
2022-11-16 15:55:00,65.89,65.89,65.78,65.86,416682.0,59.4599,59.4599,59.3607,59.4329,416682.0
2022-11-17 09:30:00,65.31,65.71,65.31,65.4,89753.0,58.9365,59.2975,58.9365,59.0177,89753.0
2022-11-17 09:35:00,65.4,65.62,65.38,65.62,75446.0,59.0177,59.2163,58.9997,59.2163,75446.0
2022-11-17 09:40:00,65.63,65.7,65.46,65.64,54939.0,59.2253,59.2885,59.0719,59.2343,54939.0
2022-11-17 09:45:00,65.64,65.74,65.52,65.56,31661.0,59.2343,59.3246,59.126,59.1621,31661.0
2022-11-17 09:50:00,65.56,65.7,65.52,65.62,51955.0,59.1621,59.2885,59.126,59.2163,51955.0
2022-11-17 09:55:00,65.62,65.64,65.46,65.58,59513.0,59.2163,59.2343,59.0719,59.1802,59513.0
2022-11-17 10:00:00,65.56,65.6,65.43,65.43,82578.0,59.1621,59.1982,59.0448,59.0448,82578.0
2022-11-17 10:05:00,65.44,65.6,65.41,65.41,14818.0,59.0538,59.1982,59.0268,59.0268,14818.0
2022-11-17 10:10:00,65.4,65.46,65.36,65.4,29730.0,59.0177,59.0719,58.9817,59.0177,29730.0
2022-11-17 10:15:00,65.4,65.4,65.23,65.25,66342.0,59.0177,59.0177,58.8643,58.8824,66342.0
2022-11-17 10:20:00,65.24,65.35,65.08,65.13,36012.0,58.8734,58.9726,58.729,58.7741,36012.0
2022-11-17 10:25:00,65.14,65.27,65.1,65.27,31619.0,58.7831,58.9004,58.747,58.9004,31619.0
2022-11-17 10:30:00,65.27,65.28,65.08,65.16,22778.0,58.9004,58.9095,58.729,58.8012,22778.0
2022-11-17 10:35:00,65.17,65.18,65.02,65.02,18574.0,58.8102,58.8192,58.6748,58.6748,18574.0
2022-11-17 10:40:00,65.01,65.04,64.9,64.94,28882.0,58.6658,58.6929,58.5665,58.6026,28882.0
2022-11-17 10:45:00,64.94,64.95,64.82,64.91,19604.0,58.6026,58.6117,58.4943,58.5756,19604.0
2022-11-17 10:50:00,64.9,65.0,64.87,65.0,21293.0,58.5665,58.6568,58.5395,58.6568,21293.0
2022-11-17 10:55:00,64.98,64.98,64.86,64.96,14969.0,58.6387,58.6387,58.5304,58.6207,14969.0
2022-11-17 11:00:00,64.96,64.99,64.9,64.96,14307.0,58.6207,58.6478,58.5665,58.6207,14307.0
2022-11-17 11:05:00,64.94,64.98,64.91,64.98,19781.0,58.6026,58.6387,58.5756,58.6387,19781.0
2022-11-17 11:10:00,64.97,65.01,64.93,64.99,23126.0,58.6297,58.6658,58.5936,58.6478,23126.0
2022-11-17 11:15:00,65.01,65.02,64.93,64.95,16235.0,58.6658,58.6748,58.5936,58.6117,16235.0
2022-11-17 11:20:00,64.93,65.04,64.9,65.04,10134.0,58.5936,58.6929,58.5665,58.6929,10134.0
2022-11-17 11:25:00,65.06,65.12,65.02,65.06,22771.0,58.7109,58.7651,58.6748,58.7109,22771.0
2022-11-17 11:30:00,65.06,65.14,65.03,65.14,60592.0,58.7109,58.7831,58.6839,58.7831,60592.0
2022-11-17 11:35:00,65.13,65.14,65.03,65.06,17610.0,58.7741,58.7831,58.6839,58.7109,17610.0
2022-11-17 11:40:00,65.06,65.08,64.94,65.01,14525.0,58.7109,58.729,58.6026,58.6658,14525.0
2022-11-17 11:45:00,65.01,65.11,65.0,65.02,25131.0,58.6658,58.756,58.6568,58.6748,25131.0
2022-11-17 11:50:00,65.02,65.04,64.97,64.98,12763.0,58.6748,58.6929,58.6297,58.6387,12763.0
2022-11-17 11:55:00,64.99,65.17,64.99,65.11,26777.0,58.6478,58.8102,58.6478,58.756,26777.0
2022-11-17 12:00:00,65.12,65.24,65.11,65.23,22107.0,58.7651,58.8734,58.756,58.8643,22107.0
2022-11-17 12:05:00,65.24,65.32,65.23,65.3,26055.0,58.8734,58.9456,58.8643,58.9275,26055.0
2022-11-17 12:10:00,65.3,65.38,65.29,65.37,32456.0,58.9275,58.9997,58.9185,58.9907,32456.0
2022-11-17 12:15:00,65.36,65.46,65.35,65.46,37378.0,58.9817,59.0719,58.9726,59.0719,37378.0
2022-11-17 12:20:00,65.47,65.49,65.37,65.37,55101.0,59.0809,59.099,58.9907,58.9907,55101.0
2022-11-17 12:25:00,65.38,65.44,65.38,65.4,31650.0,58.9997,59.0538,58.9997,59.0177,31650.0
2022-11-17 12:30:00,65.39,65.42,65.31,65.34,33902.0,59.0087,59.0358,58.9365,58.9636,33902.0
2022-11-17 12:35:00,65.35,65.38,65.33,65.38,11592.0,58.9726,58.9997,58.9546,58.9997,11592.0
2022-11-17 12:40:00,65.38,65.54,65.38,65.51,49884.0,58.9997,59.1441,58.9997,59.117,49884.0
2022-11-17 12:45:00,65.52,65.53,65.41,65.43,13852.0,59.126,59.1351,59.0268,59.0448,13852.0
2022-11-17 12:50:00,65.44,65.54,65.42,65.43,21077.0,59.0538,59.1441,59.0358,59.0448,21077.0
2022-11-17 12:55:00,65.42,65.44,65.35,65.38,19941.0,59.0358,59.0538,58.9726,58.9997,19941.0
2022-11-17 13:00:00,65.39,65.5,65.37,65.45,9804.0,59.0087,59.108,58.9907,59.0629,9804.0
2022-11-17 13:05:00,65.45,65.49,65.43,65.48,13782.0,59.0629,59.099,59.0448,59.0899,13782.0
2022-11-17 13:10:00,65.48,65.55,65.48,65.53,14150.0,59.0899,59.1531,59.0899,59.1351,14150.0
2022-11-17 13:15:00,65.54,65.54,65.47,65.48,15100.0,59.1441,59.1441,59.0809,59.0899,15100.0
2022-11-17 13:20:00,65.48,65.5,65.43,65.43,20908.0,59.0899,59.108,59.0448,59.0448,20908.0
2022-11-17 13:25:00,65.43,65.54,65.43,65.53,14253.0,59.0448,59.1441,59.0448,59.1351,14253.0
2022-11-17 13:30:00,65.53,65.56,65.49,65.54,31544.0,59.1351,59.1621,59.099,59.1441,31544.0
2022-11-17 13:35:00,65.53,65.63,65.53,65.62,23126.0,59.1351,59.2253,59.1351,59.2163,23126.0
2022-11-17 13:40:00,65.63,65.65,65.51,65.52,70124.0,59.2253,59.2433,59.117,59.126,70124.0
2022-11-17 13:45:00,65.51,65.52,65.42,65.44,18619.0,59.117,59.126,59.0358,59.0538,18619.0
2022-11-17 13:50:00,65.44,65.53,65.41,65.48,22834.0,59.0538,59.1351,59.0268,59.0899,22834.0
2022-11-17 13:55:00,65.45,65.46,65.36,65.45,24203.0,59.0629,59.0719,58.9817,59.0629,24203.0
2022-11-17 14:00:00,65.46,65.48,65.41,65.42,49372.0,59.0719,59.0899,59.0268,59.0358,49372.0
2022-11-17 14:05:00,65.42,65.43,65.3,65.3,57892.0,59.0358,59.0448,58.9275,58.9275,57892.0
2022-11-17 14:10:00,65.29,65.3,65.17,65.2,22066.0,58.9185,58.9275,58.8102,58.8373,22066.0
2022-11-17 14:15:00,65.2,65.26,65.18,65.22,19684.0,58.8373,58.8914,58.8192,58.8553,19684.0
2022-11-17 14:20:00,65.21,65.3,65.18,65.29,22969.0,58.8463,58.9275,58.8192,58.9185,22969.0
2022-11-17 14:25:00,65.28,65.28,65.19,65.2,19089.0,58.9095,58.9095,58.8282,58.8373,19089.0
2022-11-17 14:30:00,65.2,65.24,65.13,65.14,36279.0,58.8373,58.8734,58.7741,58.7831,36279.0
2022-11-17 14:35:00,65.13,65.15,65.02,65.08,20869.0,58.7741,58.7921,58.6748,58.729,20869.0
2022-11-17 14:40:00,65.09,65.11,64.9,64.92,39330.0,58.738,58.756,58.5665,58.5846,39330.0
2022-11-17 14:45:00,64.92,65.0,64.9,64.99,27029.0,58.5846,58.6568,58.5665,58.6478,27029.0
2022-11-17 14:50:00,65.0,65.0,64.91,64.99,18665.0,58.6568,58.6568,58.5756,58.6478,18665.0
2022-11-17 14:55:00,64.99,64.99,64.91,64.96,20267.0,58.6478,58.6478,58.5756,58.6207,20267.0
2022-11-17 15:00:00,64.95,64.98,64.85,64.86,43098.0,58.6117,58.6387,58.5214,58.5304,43098.0
2022-11-17 15:05:00,64.87,64.94,64.83,64.84,57901.0,58.5395,58.6026,58.5034,58.5124,57901.0
2022-11-17 15:10:00,64.83,64.84,64.72,64.75,22542.0,58.5034,58.5124,58.4041,58.4312,22542.0
2022-11-17 15:15:00,64.75,64.78,64.64,64.66,37764.0,58.4312,58.4583,58.3319,58.35,37764.0
2022-11-17 15:20:00,64.67,64.74,64.61,64.68,30158.0,58.359,58.4222,58.3048,58.368,30158.0
2022-11-17 15:25:00,64.67,64.72,64.65,64.72,37490.0,58.359,58.4041,58.3409,58.4041,37490.0
2022-11-17 15:30:00,64.71,64.88,64.7,64.82,42575.0,58.3951,58.5485,58.3861,58.4943,42575.0
2022-11-17 15:35:00,64.83,64.86,64.74,64.84,45933.0,58.5034,58.5304,58.4222,58.5124,45933.0
2022-11-17 15:40:00,64.84,64.86,64.76,64.8,52368.0,58.5124,58.5304,58.4402,58.4763,52368.0
2022-11-17 15:45:00,64.8,64.86,64.75,64.86,81190.0,58.4763,58.5304,58.4312,58.5304,81190.0
2022-11-17 15:50:00,64.86,64.89,64.8,64.81,110971.0,58.5304,58.5575,58.4763,58.4853,110971.0
2022-11-17 15:55:00,64.8,64.96,64.75,64.94,368631.0,58.4763,58.6207,58.4312,58.6026,368631.0
2022-11-18 09:30:00,64.7,65.14,64.7,64.84,209751.0,58.9916,59.3927,58.9916,59.1192,209751.0
2022-11-18 09:35:00,64.85,64.94,64.61,64.61,72445.0,59.1283,59.2104,58.9095,58.9095,72445.0
2022-11-18 09:40:00,64.62,64.79,64.55,64.61,96083.0,58.9186,59.0736,58.8548,58.9095,96083.0
2022-11-18 09:45:00,64.63,64.83,64.63,64.72,56431.0,58.9277,59.1101,58.9277,59.0098,56431.0
2022-11-18 09:50:00,64.74,64.81,64.6,64.61,36678.0,59.028,59.0919,58.9004,58.9095,36678.0
2022-11-18 09:55:00,64.6,64.65,64.52,64.53,37870.0,58.9004,58.946,58.8274,58.8366,37870.0
2022-11-18 10:00:00,64.53,64.74,64.41,64.71,33308.0,58.8366,59.028,58.7271,59.0007,33308.0
2022-11-18 10:05:00,64.7,64.89,64.69,64.88,39105.0,58.9916,59.1648,58.9824,59.1557,39105.0
2022-11-18 10:10:00,64.9,64.93,64.83,64.93,25218.0,59.1739,59.2013,59.1101,59.2013,25218.0
2022-11-18 10:15:00,64.93,64.96,64.88,64.9,20400.0,59.2013,59.2286,59.1557,59.1739,20400.0
2022-11-18 10:20:00,64.9,64.91,64.86,64.88,25605.0,59.1739,59.183,59.1374,59.1557,25605.0
2022-11-18 10:25:00,64.88,64.92,64.83,64.91,24934.0,59.1557,59.1921,59.1101,59.183,24934.0
2022-11-18 10:30:00,64.91,64.91,64.79,64.8,23775.0,59.183,59.183,59.0736,59.0827,23775.0
2022-11-18 10:35:00,64.8,64.94,64.8,64.92,24000.0,59.0827,59.2104,59.0827,59.1921,24000.0
2022-11-18 10:40:00,64.92,64.93,64.85,64.88,27801.0,59.1921,59.2013,59.1283,59.1557,27801.0
2022-11-18 10:45:00,64.87,64.89,64.74,64.79,73598.0,59.1466,59.1648,59.028,59.0736,73598.0
2022-11-18 10:50:00,64.78,64.81,64.73,64.78,18791.0,59.0645,59.0919,59.0189,59.0645,18791.0
2022-11-18 10:55:00,64.76,64.76,64.6,64.74,62897.0,59.0463,59.0463,58.9004,59.028,62897.0
2022-11-18 11:00:00,64.77,64.79,64.69,64.71,14726.0,59.0554,59.0736,58.9824,59.0007,14726.0
2022-11-18 11:05:00,64.71,64.86,64.71,64.86,9389.0,59.0007,59.1374,59.0007,59.1374,9389.0
2022-11-18 11:10:00,64.84,64.85,64.78,64.8,36009.0,59.1192,59.1283,59.0645,59.0827,36009.0
2022-11-18 11:15:00,64.79,64.89,64.78,64.87,29462.0,59.0736,59.1648,59.0645,59.1466,29462.0
2022-11-18 11:20:00,64.87,65.03,64.86,64.97,36383.0,59.1466,59.2924,59.1374,59.2377,36383.0
2022-11-18 11:25:00,64.98,65.11,64.98,65.09,23259.0,59.2469,59.3654,59.2469,59.3471,23259.0
2022-11-18 11:30:00,65.1,65.17,65.05,65.09,25221.0,59.3563,59.4201,59.3107,59.3471,25221.0
2022-11-18 11:35:00,65.08,65.13,65.06,65.08,15224.0,59.338,59.3836,59.3198,59.338,15224.0
2022-11-18 11:40:00,65.11,65.2,65.11,65.2,15414.0,59.3654,59.4474,59.3654,59.4474,15414.0
2022-11-18 11:45:00,65.2,65.21,65.14,65.19,75840.0,59.4474,59.4566,59.3927,59.4383,75840.0
2022-11-18 11:50:00,65.18,65.27,65.16,65.26,20347.0,59.4292,59.5113,59.411,59.5021,20347.0
2022-11-18 11:55:00,65.26,65.39,65.22,65.37,172724.0,59.5021,59.6207,59.4657,59.6024,172724.0
2022-11-18 12:00:00,65.36,65.39,65.26,65.39,18904.0,59.5933,59.6207,59.5021,59.6207,18904.0
2022-11-18 12:05:00,65.38,65.42,65.36,65.39,14988.0,59.6116,59.648,59.5933,59.6207,14988.0
2022-11-18 12:10:00,65.36,65.43,65.31,65.42,22508.0,59.5933,59.6571,59.5477,59.648,22508.0
2022-11-18 12:15:00,65.43,65.44,65.32,65.34,78023.0,59.6571,59.6663,59.5569,59.5751,78023.0
2022-11-18 12:20:00,65.33,65.35,65.23,65.24,54290.0,59.566,59.5842,59.4748,59.4839,54290.0
2022-11-18 12:25:00,65.23,65.28,65.21,65.27,14002.0,59.4748,59.5204,59.4566,59.5113,14002.0
2022-11-18 12:30:00,65.26,65.28,65.12,65.19,30015.0,59.5021,59.5204,59.3745,59.4383,30015.0
2022-11-18 12:35:00,65.19,65.34,65.19,65.32,21470.0,59.4383,59.5751,59.4383,59.5569,21470.0
2022-11-18 12:40:00,65.33,65.35,65.27,65.27,11723.0,59.566,59.5842,59.5113,59.5113,11723.0
2022-11-18 12:45:00,65.28,65.3,65.2,65.27,13985.0,59.5204,59.5386,59.4474,59.5113,13985.0
2022-11-18 12:50:00,65.28,65.29,65.19,65.26,24243.0,59.5204,59.5295,59.4383,59.5021,24243.0
2022-11-18 12:55:00,65.25,65.25,65.19,65.22,13530.0,59.493,59.493,59.4383,59.4657,13530.0
2022-11-18 13:00:00,65.21,65.29,65.21,65.25,8055.0,59.4566,59.5295,59.4566,59.493,8055.0
2022-11-18 13:05:00,65.25,65.33,65.25,65.32,30617.0,59.493,59.566,59.493,59.5569,30617.0
2022-11-18 13:10:00,65.33,65.45,65.32,65.42,14112.0,59.566,59.6754,59.5569,59.648,14112.0
2022-11-18 13:15:00,65.44,65.45,65.37,65.38,20570.0,59.6663,59.6754,59.6024,59.6116,20570.0
2022-11-18 13:20:00,65.37,65.38,65.27,65.35,15081.0,59.6024,59.6116,59.5113,59.5842,15081.0
2022-11-18 13:25:00,65.33,65.33,65.24,65.32,24781.0,59.566,59.566,59.4839,59.5569,24781.0
2022-11-18 13:30:00,65.31,65.38,65.27,65.38,20734.0,59.5477,59.6116,59.5113,59.6116,20734.0
2022-11-18 13:35:00,65.39,65.39,65.34,65.37,18253.0,59.6207,59.6207,59.5751,59.6024,18253.0
2022-11-18 13:40:00,65.36,65.41,65.31,65.31,23742.0,59.5933,59.6389,59.5477,59.5477,23742.0
2022-11-18 13:45:00,65.31,65.37,65.3,65.33,34863.0,59.5477,59.6024,59.5386,59.566,34863.0
2022-11-18 13:50:00,65.33,65.34,65.25,65.26,34975.0,59.566,59.5751,59.493,59.5021,34975.0
2022-11-18 13:55:00,65.26,65.33,65.25,65.3,21052.0,59.5021,59.566,59.493,59.5386,21052.0
2022-11-18 14:00:00,65.3,65.48,65.29,65.47,9380.0,59.5386,59.7027,59.5295,59.6936,9380.0
2022-11-18 14:05:00,65.46,65.49,65.43,65.48,9339.0,59.6845,59.7119,59.6571,59.7027,9339.0
2022-11-18 14:10:00,65.48,65.49,65.38,65.4,16189.0,59.7027,59.7119,59.6116,59.6298,16189.0
2022-11-18 14:15:00,65.4,65.47,65.37,65.42,18319.0,59.6298,59.6936,59.6024,59.648,18319.0
2022-11-18 14:20:00,65.43,65.48,65.42,65.45,11620.0,59.6571,59.7027,59.648,59.6754,11620.0
2022-11-18 14:25:00,65.46,65.53,65.42,65.52,22482.0,59.6845,59.7483,59.648,59.7392,22482.0
2022-11-18 14:30:00,65.52,65.58,65.47,65.48,24751.0,59.7392,59.7939,59.6936,59.7027,24751.0
2022-11-18 14:35:00,65.49,65.53,65.45,65.53,10747.0,59.7119,59.7483,59.6754,59.7483,10747.0
2022-11-18 14:40:00,65.54,65.6,65.5,65.56,18137.0,59.7574,59.8122,59.721,59.7757,18137.0
2022-11-18 14:45:00,65.55,65.57,65.51,65.55,13750.0,59.7666,59.7848,59.7301,59.7666,13750.0
2022-11-18 14:50:00,65.55,65.57,65.49,65.49,19374.0,59.7666,59.7848,59.7119,59.7119,19374.0
2022-11-18 14:55:00,65.5,65.59,65.5,65.55,24459.0,59.721,59.803,59.721,59.7666,24459.0
2022-11-18 15:00:00,65.54,65.59,65.5,65.5,30095.0,59.7574,59.803,59.721,59.721,30095.0
2022-11-18 15:05:00,65.51,65.56,65.47,65.51,17927.0,59.7301,59.7757,59.6936,59.7301,17927.0
2022-11-18 15:10:00,65.52,65.55,65.45,65.48,48225.0,59.7392,59.7666,59.6754,59.7027,48225.0
2022-11-18 15:15:00,65.48,65.5,65.34,65.4,34874.0,59.7027,59.721,59.5751,59.6298,34874.0
2022-11-18 15:20:00,65.4,65.4,65.31,65.36,22787.0,59.6298,59.6298,59.5477,59.5933,22787.0
2022-11-18 15:25:00,65.37,65.48,65.35,65.47,39324.0,59.6024,59.7027,59.5842,59.6936,39324.0
2022-11-18 15:30:00,65.48,65.51,65.41,65.42,46354.0,59.7027,59.7301,59.6389,59.648,46354.0
2022-11-18 15:35:00,65.42,65.46,65.37,65.45,43275.0,59.648,59.6845,59.6024,59.6754,43275.0
2022-11-18 15:40:00,65.45,65.53,65.43,65.49,81599.0,59.6754,59.7483,59.6571,59.7119,81599.0
2022-11-18 15:45:00,65.49,65.54,65.42,65.52,79188.0,59.7119,59.7574,59.648,59.7392,79188.0
2022-11-18 15:50:00,65.51,65.6,65.4,65.42,120501.0,59.7301,59.8122,59.6298,59.648,120501.0
2022-11-18 15:55:00,65.42,65.63,65.36,65.58,339927.0,59.648,59.8395,59.5933,59.7939,339927.0
2022-11-21 09:30:00,65.38,65.92,65.38,65.76,75433.0,59.6116,60.1039,59.6116,59.958,75433.0
2022-11-21 09:35:00,65.75,65.76,65.33,65.33,79241.0,59.9489,59.958,59.566,59.566,79241.0
2022-11-21 09:40:00,65.33,65.4,65.11,65.25,151902.0,59.566,59.6298,59.3654,59.493,151902.0
2022-11-21 09:45:00,65.27,65.47,65.26,65.34,46779.0,59.5113,59.6936,59.5021,59.5751,46779.0
2022-11-21 09:50:00,65.35,65.52,65.27,65.31,51090.0,59.5842,59.7392,59.5113,59.5477,51090.0
2022-11-21 09:55:00,65.31,65.4,65.16,65.38,35008.0,59.5477,59.6298,59.411,59.6116,35008.0
2022-11-21 10:00:00,65.37,65.59,65.36,65.42,50506.0,59.6024,59.803,59.5933,59.648,50506.0
2022-11-21 10:05:00,65.43,65.75,65.42,65.67,45347.0,59.6571,59.9489,59.648,59.876,45347.0
2022-11-21 10:10:00,65.67,65.76,65.64,65.71,97901.0,59.876,59.958,59.8486,59.9124,97901.0
2022-11-21 10:15:00,65.7,65.77,65.55,65.73,61201.0,59.9033,59.9672,59.7666,59.9307,61201.0
2022-11-21 10:20:00,65.72,65.76,65.62,65.68,26932.0,59.9216,59.958,59.8304,59.8851,26932.0
2022-11-21 10:25:00,65.7,65.86,65.65,65.86,38968.0,59.9033,60.0492,59.8577,60.0492,38968.0
2022-11-21 10:30:00,65.85,65.9,65.75,65.81,47299.0,60.0401,60.0857,59.9489,60.0036,47299.0
2022-11-21 10:35:00,65.81,65.85,65.7,65.81,35330.0,60.0036,60.0401,59.9033,60.0036,35330.0
2022-11-21 10:40:00,65.81,65.83,65.66,65.75,40995.0,60.0036,60.0219,59.8669,59.9489,40995.0
2022-11-21 10:45:00,65.75,65.77,65.64,65.66,26451.0,59.9489,59.9672,59.8486,59.8669,26451.0
2022-11-21 10:50:00,65.66,65.72,65.61,65.64,28816.0,59.8669,59.9216,59.8213,59.8486,28816.0
2022-11-21 10:55:00,65.64,65.68,65.56,65.64,24167.0,59.8486,59.8851,59.7757,59.8486,24167.0
2022-11-21 11:00:00,65.65,65.65,65.5,65.57,16942.0,59.8577,59.8577,59.721,59.7848,16942.0
2022-11-21 11:05:00,65.6,65.63,65.57,65.59,24617.0,59.8122,59.8395,59.7848,59.803,24617.0
2022-11-21 11:10:00,65.59,65.61,65.45,65.49,22973.0,59.803,59.8213,59.6754,59.7119,22973.0
2022-11-21 11:15:00,65.48,65.57,65.42,65.43,19037.0,59.7027,59.7848,59.648,59.6571,19037.0
2022-11-21 11:20:00,65.44,65.53,65.43,65.51,22314.0,59.6663,59.7483,59.6571,59.7301,22314.0
2022-11-21 11:25:00,65.52,65.56,65.47,65.47,15718.0,59.7392,59.7757,59.6936,59.6936,15718.0
2022-11-21 11:30:00,65.48,65.55,65.48,65.54,25823.0,59.7027,59.7666,59.7027,59.7574,25823.0
2022-11-21 11:35:00,65.54,65.58,65.51,65.56,20050.0,59.7574,59.7939,59.7301,59.7757,20050.0
2022-11-21 11:40:00,65.55,65.55,65.45,65.52,13666.0,59.7666,59.7666,59.6754,59.7392,13666.0
2022-11-21 11:45:00,65.52,65.61,65.51,65.57,22316.0,59.7392,59.8213,59.7301,59.7848,22316.0
2022-11-21 11:50:00,65.56,65.57,65.53,65.56,13241.0,59.7757,59.7848,59.7483,59.7757,13241.0
2022-11-21 11:55:00,65.56,65.56,65.41,65.45,22629.0,59.7757,59.7757,59.6389,59.6754,22629.0
2022-11-21 12:00:00,65.46,65.52,65.44,65.48,18678.0,59.6845,59.7392,59.6663,59.7027,18678.0
2022-11-21 12:05:00,65.49,65.59,65.49,65.58,29007.0,59.7119,59.803,59.7119,59.7939,29007.0
2022-11-21 12:10:00,65.59,65.66,65.57,65.65,41696.0,59.803,59.8669,59.7848,59.8577,41696.0
2022-11-21 12:15:00,65.67,65.7,65.63,65.67,38733.0,59.876,59.9033,59.8395,59.876,38733.0
2022-11-21 12:20:00,65.68,65.74,65.67,65.72,15378.0,59.8851,59.9398,59.876,59.9216,15378.0
2022-11-21 12:25:00,65.72,65.74,65.68,65.7,24747.0,59.9216,59.9398,59.8851,59.9033,24747.0
2022-11-21 12:30:00,65.69,65.79,65.67,65.77,33366.0,59.8942,59.9854,59.876,59.9672,33366.0
2022-11-21 12:35:00,65.76,65.79,65.72,65.78,29389.0,59.958,59.9854,59.9216,59.9763,29389.0
2022-11-21 12:40:00,65.77,65.79,65.65,65.67,23977.0,59.9672,59.9854,59.8577,59.876,23977.0
2022-11-21 12:45:00,65.68,65.69,65.59,65.59,23749.0,59.8851,59.8942,59.803,59.803,23749.0
2022-11-21 12:50:00,65.59,65.6,65.54,65.56,18111.0,59.803,59.8122,59.7574,59.7757,18111.0
2022-11-21 12:55:00,65.57,65.58,65.49,65.51,16417.0,59.7848,59.7939,59.7119,59.7301,16417.0
2022-11-21 13:00:00,65.51,65.65,65.5,65.65,13095.0,59.7301,59.8577,59.721,59.8577,13095.0
2022-11-21 13:05:00,65.64,65.66,65.62,65.66,16029.0,59.8486,59.8669,59.8304,59.8669,16029.0
2022-11-21 13:10:00,65.67,65.76,65.63,65.72,25205.0,59.876,59.958,59.8395,59.9216,25205.0
2022-11-21 13:15:00,65.73,65.73,65.64,65.7,16414.0,59.9307,59.9307,59.8486,59.9033,16414.0
2022-11-21 13:20:00,65.7,65.76,65.69,65.72,13664.0,59.9033,59.958,59.8942,59.9216,13664.0
2022-11-21 13:25:00,65.71,65.76,65.7,65.73,13737.0,59.9124,59.958,59.9033,59.9307,13737.0
2022-11-21 13:30:00,65.72,65.73,65.64,65.65,23149.0,59.9216,59.9307,59.8486,59.8577,23149.0
2022-11-21 13:35:00,65.65,65.67,65.62,65.64,12588.0,59.8577,59.876,59.8304,59.8486,12588.0
2022-11-21 13:40:00,65.65,65.66,65.57,65.62,13717.0,59.8577,59.8669,59.7848,59.8304,13717.0
2022-11-21 13:45:00,65.61,65.64,65.58,65.61,12457.0,59.8213,59.8486,59.7939,59.8213,12457.0
2022-11-21 13:50:00,65.61,65.64,65.55,65.55,12030.0,59.8213,59.8486,59.7666,59.7666,12030.0
2022-11-21 13:55:00,65.56,65.57,65.48,65.49,11995.0,59.7757,59.7848,59.7027,59.7119,11995.0
2022-11-21 14:00:00,65.5,65.61,65.5,65.61,13393.0,59.721,59.8213,59.721,59.8213,13393.0
2022-11-21 14:05:00,65.61,65.63,65.59,65.61,12113.0,59.8213,59.8395,59.803,59.8213,12113.0
2022-11-21 14:10:00,65.61,65.61,65.54,65.59,13834.0,59.8213,59.8213,59.7574,59.803,13834.0
2022-11-21 14:15:00,65.6,65.6,65.54,65.58,11685.0,59.8122,59.8122,59.7574,59.7939,11685.0
2022-11-21 14:20:00,65.58,65.58,65.52,65.55,19950.0,59.7939,59.7939,59.7392,59.7666,19950.0
2022-11-21 14:25:00,65.56,65.58,65.51,65.51,13955.0,59.7757,59.7939,59.7301,59.7301,13955.0
2022-11-21 14:30:00,65.51,65.56,65.49,65.53,90127.0,59.7301,59.7757,59.7119,59.7483,90127.0
2022-11-21 14:35:00,65.53,65.55,65.46,65.49,27648.0,59.7483,59.7666,59.6845,59.7119,27648.0
2022-11-21 14:40:00,65.49,65.54,65.47,65.48,16177.0,59.7119,59.7574,59.6936,59.7027,16177.0
2022-11-21 14:45:00,65.48,65.56,65.44,65.49,32488.0,59.7027,59.7757,59.6663,59.7119,32488.0
2022-11-21 14:50:00,65.49,65.55,65.49,65.52,24237.0,59.7119,59.7666,59.7119,59.7392,24237.0
2022-11-21 14:55:00,65.52,65.54,65.48,65.51,273180.0,59.7392,59.7574,59.7027,59.7301,273180.0
2022-11-21 15:00:00,65.51,65.54,65.45,65.51,19854.0,59.7301,59.7574,59.6754,59.7301,19854.0
2022-11-21 15:05:00,65.51,65.56,65.47,65.53,18865.0,59.7301,59.7757,59.6936,59.7483,18865.0
2022-11-21 15:10:00,65.53,65.54,65.47,65.52,27787.0,59.7483,59.7574,59.6936,59.7392,27787.0
2022-11-21 15:15:00,65.52,65.54,65.47,65.52,40576.0,59.7392,59.7574,59.6936,59.7392,40576.0
2022-11-21 15:20:00,65.51,65.54,65.46,65.46,23138.0,59.7301,59.7574,59.6845,59.6845,23138.0
2022-11-21 15:25:00,65.45,65.49,65.4,65.49,45112.0,59.6754,59.7119,59.6298,59.7119,45112.0
2022-11-21 15:30:00,65.48,65.63,65.47,65.56,38400.0,59.7027,59.8395,59.6936,59.7757,38400.0
2022-11-21 15:35:00,65.56,65.69,65.53,65.66,33967.0,59.7757,59.8942,59.7483,59.8669,33967.0
2022-11-21 15:40:00,65.67,65.73,65.66,65.72,46143.0,59.876,59.9307,59.8669,59.9216,46143.0
2022-11-21 15:45:00,65.72,65.72,65.6,65.66,98238.0,59.9216,59.9216,59.8122,59.8669,98238.0
2022-11-21 15:50:00,65.66,65.75,65.65,65.72,99510.0,59.8669,59.9489,59.8577,59.9216,99510.0
2022-11-21 15:55:00,65.71,65.75,65.62,65.73,320675.0,59.9124,59.9489,59.8304,59.9307,320675.0
2022-11-22 09:30:00,65.99,66.18,65.9,66.11,99096.0,60.1677,60.341,60.0857,60.2772,99096.0
2022-11-22 09:35:00,66.08,66.19,65.97,66.02,35325.0,60.2498,60.3501,60.1495,60.1951,35325.0
2022-11-22 09:40:00,66.03,66.21,66.02,66.13,27969.0,60.2042,60.3683,60.1951,60.2954,27969.0
2022-11-22 09:45:00,66.12,66.31,66.1,66.25,53993.0,60.2863,60.4595,60.268,60.4048,53993.0
2022-11-22 09:50:00,66.24,66.45,66.22,66.37,35134.0,60.3957,60.5872,60.3774,60.5142,35134.0
2022-11-22 09:55:00,66.38,66.41,66.28,66.35,31884.0,60.5233,60.5507,60.4322,60.496,31884.0
2022-11-22 10:00:00,66.33,66.33,66.04,66.15,44263.0,60.4777,60.4777,60.2133,60.3136,44263.0
2022-11-22 10:05:00,66.15,66.21,66.06,66.21,45840.0,60.3136,60.3683,60.2316,60.3683,45840.0
2022-11-22 10:10:00,66.19,66.22,66.08,66.19,37333.0,60.3501,60.3774,60.2498,60.3501,37333.0
2022-11-22 10:15:00,66.2,66.23,66.05,66.06,24831.0,60.3592,60.3866,60.2224,60.2316,24831.0
2022-11-22 10:20:00,66.05,66.09,65.96,65.97,30376.0,60.2224,60.2589,60.1404,60.1495,30376.0
2022-11-22 10:25:00,65.96,65.96,65.82,65.93,23442.0,60.1404,60.1404,60.0127,60.113,23442.0
2022-11-22 10:30:00,65.94,66.03,65.89,65.89,26598.0,60.1222,60.2042,60.0766,60.0766,26598.0
2022-11-22 10:35:00,65.89,65.98,65.87,65.87,15236.0,60.0766,60.1586,60.0583,60.0583,15236.0
2022-11-22 10:40:00,65.87,65.98,65.87,65.96,35901.0,60.0583,60.1586,60.0583,60.1404,35901.0
2022-11-22 10:45:00,65.96,66.0,65.8,65.83,17451.0,60.1404,60.1769,59.9945,60.0219,17451.0
2022-11-22 10:50:00,65.83,65.9,65.77,65.81,25926.0,60.0219,60.0857,59.9672,60.0036,25926.0
2022-11-22 10:55:00,65.81,65.89,65.8,65.85,64764.0,60.0036,60.0766,59.9945,60.0401,64764.0
2022-11-22 11:00:00,65.85,65.86,65.72,65.75,11791.0,60.0401,60.0492,59.9216,59.9489,11791.0
2022-11-22 11:05:00,65.75,65.79,65.61,65.65,18889.0,59.9489,59.9854,59.8213,59.8577,18889.0
2022-11-22 11:10:00,65.65,65.72,65.63,65.63,19850.0,59.8577,59.9216,59.8395,59.8395,19850.0
2022-11-22 11:15:00,65.64,65.65,65.55,65.64,30496.0,59.8486,59.8577,59.7666,59.8486,30496.0
2022-11-22 11:20:00,65.64,65.65,65.56,65.6,51148.0,59.8486,59.8577,59.7757,59.8122,51148.0
2022-11-22 11:25:00,65.6,65.72,65.6,65.66,45718.0,59.8122,59.9216,59.8122,59.8669,45718.0
2022-11-22 11:30:00,65.66,65.76,65.65,65.73,11634.0,59.8669,59.958,59.8577,59.9307,11634.0
2022-11-22 11:35:00,65.73,65.77,65.62,65.64,10054.0,59.9307,59.9672,59.8304,59.8486,10054.0
2022-11-22 11:40:00,65.65,65.71,65.63,65.63,8991.0,59.8577,59.9124,59.8395,59.8395,8991.0
2022-11-22 11:45:00,65.64,65.66,65.62,65.64,11831.0,59.8486,59.8669,59.8304,59.8486,11831.0
2022-11-22 11:50:00,65.64,65.74,65.61,65.72,12969.0,59.8486,59.9398,59.8213,59.9216,12969.0
2022-11-22 11:55:00,65.71,65.73,65.68,65.7,13380.0,59.9124,59.9307,59.8851,59.9033,13380.0
2022-11-22 12:00:00,65.71,65.72,65.55,65.61,48972.0,59.9124,59.9216,59.7666,59.8213,48972.0
2022-11-22 12:05:00,65.61,65.62,65.57,65.58,30338.0,59.8213,59.8304,59.7848,59.7939,30338.0
2022-11-22 12:10:00,65.57,65.66,65.57,65.59,17415.0,59.7848,59.8669,59.7848,59.803,17415.0
2022-11-22 12:15:00,65.59,65.72,65.59,65.63,16489.0,59.803,59.9216,59.803,59.8395,16489.0
2022-11-22 12:20:00,65.63,65.66,65.58,65.59,15442.0,59.8395,59.8669,59.7939,59.803,15442.0
2022-11-22 12:25:00,65.59,65.62,65.55,65.61,15555.0,59.803,59.8304,59.7666,59.8213,15555.0
2022-11-22 12:30:00,65.61,65.67,65.6,65.65,12838.0,59.8213,59.876,59.8122,59.8577,12838.0
2022-11-22 12:35:00,65.65,65.74,65.64,65.73,15182.0,59.8577,59.9398,59.8486,59.9307,15182.0
2022-11-22 12:40:00,65.73,65.78,65.7,65.78,22289.0,59.9307,59.9763,59.9033,59.9763,22289.0
2022-11-22 12:45:00,65.79,65.8,65.69,65.72,9409.0,59.9854,59.9945,59.8942,59.9216,9409.0
2022-11-22 12:50:00,65.72,65.74,65.65,65.65,27736.0,59.9216,59.9398,59.8577,59.8577,27736.0
2022-11-22 12:55:00,65.65,65.72,65.65,65.72,16967.0,59.8577,59.9216,59.8577,59.9216,16967.0
2022-11-22 13:00:00,65.72,65.77,65.7,65.7,17286.0,59.9216,59.9672,59.9033,59.9033,17286.0
2022-11-22 13:05:00,65.7,65.7,65.63,65.65,25356.0,59.9033,59.9033,59.8395,59.8577,25356.0
2022-11-22 13:10:00,65.65,65.72,65.65,65.68,14007.0,59.8577,59.9216,59.8577,59.8851,14007.0
2022-11-22 13:15:00,65.7,65.74,65.65,65.65,14143.0,59.9033,59.9398,59.8577,59.8577,14143.0
2022-11-22 13:20:00,65.65,65.68,65.64,65.65,20263.0,59.8577,59.8851,59.8486,59.8577,20263.0
2022-11-22 13:25:00,65.66,65.76,65.66,65.73,9840.0,59.8669,59.958,59.8669,59.9307,9840.0
2022-11-22 13:30:00,65.73,65.75,65.59,65.62,24606.0,59.9307,59.9489,59.803,59.8304,24606.0
2022-11-22 13:35:00,65.6,65.62,65.58,65.58,19646.0,59.8122,59.8304,59.7939,59.7939,19646.0
2022-11-22 13:40:00,65.59,65.73,65.59,65.73,32696.0,59.803,59.9307,59.803,59.9307,32696.0
2022-11-22 13:45:00,65.74,65.75,65.66,65.66,15378.0,59.9398,59.9489,59.8669,59.8669,15378.0
2022-11-22 13:50:00,65.67,65.74,65.64,65.73,17580.0,59.876,59.9398,59.8486,59.9307,17580.0
2022-11-22 13:55:00,65.73,65.82,65.71,65.78,31103.0,59.9307,60.0127,59.9124,59.9763,31103.0
2022-11-22 14:00:00,65.79,65.81,65.71,65.78,22873.0,59.9854,60.0036,59.9124,59.9763,22873.0
2022-11-22 14:05:00,65.79,65.85,65.78,65.81,12461.0,59.9854,60.0401,59.9763,60.0036,12461.0
2022-11-22 14:10:00,65.81,65.85,65.79,65.8,17988.0,60.0036,60.0401,59.9854,59.9945,17988.0
2022-11-22 14:15:00,65.8,65.82,65.75,65.8,17940.0,59.9945,60.0127,59.9489,59.9945,17940.0
2022-11-22 14:20:00,65.8,65.8,65.72,65.76,15814.0,59.9945,59.9945,59.9216,59.958,15814.0
2022-11-22 14:25:00,65.75,65.79,65.74,65.76,17829.0,59.9489,59.9854,59.9398,59.958,17829.0
2022-11-22 14:30:00,65.77,65.82,65.73,65.75,63111.0,59.9672,60.0127,59.9307,59.9489,63111.0
2022-11-22 14:35:00,65.76,65.81,65.75,65.8,15264.0,59.958,60.0036,59.9489,59.9945,15264.0
2022-11-22 14:40:00,65.8,65.83,65.77,65.77,14284.0,59.9945,60.0219,59.9672,59.9672,14284.0
2022-11-22 14:45:00,65.76,65.85,65.76,65.84,17529.0,59.958,60.0401,59.958,60.031,17529.0
2022-11-22 14:50:00,65.84,65.89,65.84,65.88,31437.0,60.031,60.0766,60.031,60.0674,31437.0
2022-11-22 14:55:00,65.87,65.88,65.81,65.82,27421.0,60.0583,60.0674,60.0036,60.0127,27421.0
2022-11-22 15:00:00,65.82,65.91,65.82,65.89,21278.0,60.0127,60.0948,60.0127,60.0766,21278.0
2022-11-22 15:05:00,65.89,65.9,65.81,65.87,27990.0,60.0766,60.0857,60.0036,60.0583,27990.0
2022-11-22 15:10:00,65.86,65.89,65.84,65.86,16671.0,60.0492,60.0766,60.031,60.0492,16671.0
2022-11-22 15:15:00,65.87,65.91,65.81,65.86,25392.0,60.0583,60.0948,60.0036,60.0492,25392.0
2022-11-22 15:20:00,65.86,65.86,65.8,65.83,20363.0,60.0492,60.0492,59.9945,60.0219,20363.0
2022-11-22 15:25:00,65.84,65.87,65.82,65.82,17955.0,60.031,60.0583,60.0127,60.0127,17955.0
2022-11-22 15:30:00,65.82,65.9,65.82,65.86,26777.0,60.0127,60.0857,60.0127,60.0492,26777.0
2022-11-22 15:35:00,65.86,65.88,65.82,65.84,29924.0,60.0492,60.0674,60.0127,60.031,29924.0
2022-11-22 15:40:00,65.84,65.92,65.84,65.91,42530.0,60.031,60.1039,60.031,60.0948,42530.0
2022-11-22 15:45:00,65.92,66.01,65.91,65.98,55454.0,60.1039,60.186,60.0948,60.1586,55454.0
2022-11-22 15:50:00,65.98,66.01,65.89,65.93,76799.0,60.1586,60.186,60.0766,60.113,76799.0
2022-11-22 15:55:00,65.94,65.99,65.9,65.95,211247.0,60.1222,60.1677,60.0857,60.1313,211247.0
2022-11-23 09:30:00,65.82,65.82,65.62,65.73,37472.0,60.0127,60.0127,59.8304,59.9307,37472.0
2022-11-23 09:35:00,65.76,65.81,65.68,65.68,18254.0,59.958,60.0036,59.8851,59.8851,18254.0
2022-11-23 09:40:00,65.7,65.82,65.67,65.77,15554.0,59.9033,60.0127,59.876,59.9672,15554.0
2022-11-23 09:45:00,65.8,65.95,65.7,65.7,28631.0,59.9945,60.1313,59.9033,59.9033,28631.0
2022-11-23 09:50:00,65.71,65.84,65.69,65.78,21820.0,59.9124,60.031,59.8942,59.9763,21820.0
2022-11-23 09:55:00,65.79,65.95,65.76,65.81,22718.0,59.9854,60.1313,59.958,60.0036,22718.0
2022-11-23 10:00:00,65.84,65.92,65.72,65.91,27480.0,60.031,60.1039,59.9216,60.0948,27480.0
2022-11-23 10:05:00,65.91,66.02,65.89,66.02,20049.0,60.0948,60.1951,60.0766,60.1951,20049.0
2022-11-23 10:10:00,66.03,66.12,65.99,66.1,15561.0,60.2042,60.2863,60.1677,60.268,15561.0
2022-11-23 10:15:00,66.09,66.1,65.94,65.95,10196.0,60.2589,60.268,60.1222,60.1313,10196.0
2022-11-23 10:20:00,65.94,66.02,65.9,66.01,9052.0,60.1222,60.1951,60.0857,60.186,9052.0
2022-11-23 10:25:00,66.02,66.07,65.98,66.05,15260.0,60.1951,60.2407,60.1586,60.2224,15260.0
2022-11-23 10:30:00,66.04,66.08,66.01,66.07,15596.0,60.2133,60.2498,60.186,60.2407,15596.0
2022-11-23 10:35:00,66.07,66.09,66.0,66.02,40932.0,60.2407,60.2589,60.1769,60.1951,40932.0
2022-11-23 10:40:00,66.02,66.17,66.01,66.09,52850.0,60.1951,60.3319,60.186,60.2589,52850.0
2022-11-23 10:45:00,66.08,66.17,66.04,66.11,68793.0,60.2498,60.3319,60.2133,60.2772,68793.0
2022-11-23 10:50:00,66.1,66.11,65.95,65.98,14998.0,60.268,60.2772,60.1313,60.1586,14998.0
2022-11-23 10:55:00,65.95,65.98,65.91,65.92,14457.0,60.1313,60.1586,60.0948,60.1039,14457.0
2022-11-23 11:00:00,65.94,65.98,65.89,65.95,19292.0,60.1222,60.1586,60.0766,60.1313,19292.0
2022-11-23 11:05:00,65.94,65.99,65.94,65.98,13581.0,60.1222,60.1677,60.1222,60.1586,13581.0
2022-11-23 11:10:00,65.98,66.04,65.96,66.01,12669.0,60.1586,60.2133,60.1404,60.186,12669.0
2022-11-23 11:15:00,66.02,66.02,65.93,65.95,8445.0,60.1951,60.1951,60.113,60.1313,8445.0
2022-11-23 11:20:00,65.96,65.96,65.88,65.92,10133.0,60.1404,60.1404,60.0674,60.1039,10133.0
2022-11-23 11:25:00,65.94,65.96,65.9,65.96,24759.0,60.1222,60.1404,60.0857,60.1404,24759.0
2022-11-23 11:30:00,65.98,65.99,65.94,65.95,12150.0,60.1586,60.1677,60.1222,60.1313,12150.0
2022-11-23 11:35:00,65.95,65.97,65.93,65.95,11481.0,60.1313,60.1495,60.113,60.1313,11481.0
2022-11-23 11:40:00,65.94,65.99,65.94,65.97,6701.0,60.1222,60.1677,60.1222,60.1495,6701.0
2022-11-23 11:45:00,65.97,65.98,65.89,65.9,9457.0,60.1495,60.1586,60.0766,60.0857,9457.0
2022-11-23 11:50:00,65.87,65.92,65.83,65.86,16132.0,60.0583,60.1039,60.0219,60.0492,16132.0
2022-11-23 11:55:00,65.84,65.84,65.72,65.75,12020.0,60.031,60.031,59.9216,59.9489,12020.0
2022-11-23 12:00:00,65.75,65.8,65.72,65.78,9693.0,59.9489,59.9945,59.9216,59.9763,9693.0
2022-11-23 12:05:00,65.78,65.82,65.77,65.8,9291.0,59.9763,60.0127,59.9672,59.9945,9291.0
2022-11-23 12:10:00,65.8,65.84,65.79,65.81,12275.0,59.9945,60.031,59.9854,60.0036,12275.0
2022-11-23 12:15:00,65.81,65.81,65.7,65.72,11570.0,60.0036,60.0036,59.9033,59.9216,11570.0
2022-11-23 12:20:00,65.7,65.78,65.69,65.77,9960.0,59.9033,59.9763,59.8942,59.9672,9960.0
2022-11-23 12:25:00,65.77,65.87,65.71,65.86,36458.0,59.9672,60.0583,59.9124,60.0492,36458.0
2022-11-23 12:30:00,65.85,65.87,65.8,65.83,15205.0,60.0401,60.0583,59.9945,60.0219,15205.0
2022-11-23 12:35:00,65.83,65.83,65.76,65.82,22060.0,60.0219,60.0219,59.958,60.0127,22060.0
2022-11-23 12:40:00,65.81,65.84,65.74,65.74,25059.0,60.0036,60.031,59.9398,59.9398,25059.0
2022-11-23 12:45:00,65.76,65.82,65.73,65.74,12270.0,59.958,60.0127,59.9307,59.9398,12270.0
2022-11-23 12:50:00,65.75,65.76,65.68,65.71,5769.0,59.9489,59.958,59.8851,59.9124,5769.0
2022-11-23 12:55:00,65.7,65.71,65.6,65.64,31257.0,59.9033,59.9124,59.8122,59.8486,31257.0
2022-11-23 13:00:00,65.64,65.71,65.62,65.69,7221.0,59.8486,59.9124,59.8304,59.8942,7221.0
2022-11-23 13:05:00,65.68,65.7,65.66,65.67,7854.0,59.8851,59.9033,59.8669,59.876,7854.0
2022-11-23 13:10:00,65.66,65.67,65.61,65.63,10783.0,59.8669,59.876,59.8213,59.8395,10783.0
2022-11-23 13:15:00,65.63,65.67,65.62,65.63,10552.0,59.8395,59.876,59.8304,59.8395,10552.0
2022-11-23 13:20:00,65.65,65.68,65.64,65.68,11933.0,59.8577,59.8851,59.8486,59.8851,11933.0
2022-11-23 13:25:00,65.67,65.72,65.66,65.71,7882.0,59.876,59.9216,59.8669,59.9124,7882.0
2022-11-23 13:30:00,65.71,65.76,65.68,65.7,11565.0,59.9124,59.958,59.8851,59.9033,11565.0
2022-11-23 13:35:00,65.7,65.76,65.68,65.73,9484.0,59.9033,59.958,59.8851,59.9307,9484.0
2022-11-23 13:40:00,65.73,65.75,65.66,65.72,14732.0,59.9307,59.9489,59.8669,59.9216,14732.0
2022-11-23 13:45:00,65.71,65.73,65.69,65.7,6496.0,59.9124,59.9307,59.8942,59.9033,6496.0
2022-11-23 13:50:00,65.7,65.75,65.7,65.72,6602.0,59.9033,59.9489,59.9033,59.9216,6602.0
2022-11-23 13:55:00,65.72,65.78,65.7,65.78,8905.0,59.9216,59.9763,59.9033,59.9763,8905.0
2022-11-23 14:00:00,65.78,66.03,65.69,66.03,47882.0,59.9763,60.2042,59.8942,60.2042,47882.0
2022-11-23 14:05:00,66.03,66.05,65.97,66.02,14545.0,60.2042,60.2224,60.1495,60.1951,14545.0
2022-11-23 14:10:00,66.02,66.05,65.98,66.04,9918.0,60.1951,60.2224,60.1586,60.2133,9918.0
2022-11-23 14:15:00,66.04,66.08,65.97,65.98,12772.0,60.2133,60.2498,60.1495,60.1586,12772.0
2022-11-23 14:20:00,65.98,66.07,65.95,66.07,12691.0,60.1586,60.2407,60.1313,60.2407,12691.0
2022-11-23 14:25:00,66.08,66.11,66.05,66.06,14938.0,60.2498,60.2772,60.2224,60.2316,14938.0
2022-11-23 14:30:00,66.03,66.05,65.96,65.98,12176.0,60.2042,60.2224,60.1404,60.1586,12176.0
2022-11-23 14:35:00,65.98,65.98,65.87,65.89,13179.0,60.1586,60.1586,60.0583,60.0766,13179.0
2022-11-23 14:40:00,65.89,65.96,65.89,65.96,7760.0,60.0766,60.1404,60.0766,60.1404,7760.0
2022-11-23 14:45:00,65.96,66.03,65.94,66.01,21041.0,60.1404,60.2042,60.1222,60.186,21041.0
2022-11-23 14:50:00,66.01,66.01,65.9,65.9,12704.0,60.186,60.186,60.0857,60.0857,12704.0
2022-11-23 14:55:00,65.91,65.97,65.9,65.92,11977.0,60.0948,60.1495,60.0857,60.1039,11977.0
2022-11-23 15:00:00,65.92,66.02,65.9,66.02,14011.0,60.1039,60.1951,60.0857,60.1951,14011.0
2022-11-23 15:05:00,66.01,66.08,66.0,66.07,15050.0,60.186,60.2498,60.1769,60.2407,15050.0
2022-11-23 15:10:00,66.07,66.13,66.06,66.13,16503.0,60.2407,60.2954,60.2316,60.2954,16503.0
2022-11-23 15:15:00,66.12,66.21,66.12,66.2,26275.0,60.2863,60.3683,60.2863,60.3592,26275.0
2022-11-23 15:20:00,66.21,66.21,66.12,66.19,24343.0,60.3683,60.3683,60.2863,60.3501,24343.0
2022-11-23 15:25:00,66.18,66.23,66.18,66.19,14398.0,60.341,60.3866,60.341,60.3501,14398.0
2022-11-23 15:30:00,66.19,66.22,66.18,66.22,20691.0,60.3501,60.3774,60.341,60.3774,20691.0
2022-11-23 15:35:00,66.22,66.25,66.21,66.25,28962.0,60.3774,60.4048,60.3683,60.4048,28962.0
2022-11-23 15:40:00,66.25,66.25,66.22,66.25,24926.0,60.4048,60.4048,60.3774,60.4048,24926.0
2022-11-23 15:45:00,66.25,66.28,66.21,66.28,48086.0,60.4048,60.4322,60.3683,60.4322,48086.0
2022-11-23 15:50:00,66.27,66.34,66.25,66.34,76681.0,60.423,60.4869,60.4048,60.4869,76681.0
2022-11-23 15:55:00,66.33,66.38,66.31,66.35,203198.0,60.4777,60.5233,60.4595,60.496,203198.0
2022-11-25 09:30:00,66.63,66.98,66.53,66.92,65035.0,60.7513,61.0704,60.6601,61.0157,65035.0
2022-11-25 09:35:00,66.9,66.91,66.68,66.77,47917.0,60.9975,61.0066,60.7969,60.8789,47917.0
2022-11-25 09:40:00,66.78,66.89,66.73,66.77,26254.0,60.888,60.9883,60.8425,60.8789,26254.0
2022-11-25 09:45:00,66.78,66.99,66.78,66.89,25226.0,60.888,61.0795,60.888,60.9883,25226.0
2022-11-25 09:50:00,66.91,66.96,66.85,66.91,19316.0,61.0066,61.0522,60.9519,61.0066,19316.0
2022-11-25 09:55:00,66.9,66.99,66.9,66.98,23946.0,60.9975,61.0795,60.9975,61.0704,23946.0
2022-11-25 10:00:00,66.98,67.01,66.93,66.97,24427.0,61.0704,61.0977,61.0248,61.0613,24427.0
2022-11-25 10:05:00,66.97,67.09,66.97,67.08,19357.0,61.0613,61.1707,61.0613,61.1616,19357.0
2022-11-25 10:10:00,67.08,67.12,66.99,67.05,23342.0,61.1616,61.198,61.0795,61.1342,23342.0
2022-11-25 10:15:00,67.03,67.16,67.02,67.13,19886.0,61.116,61.2345,61.1069,61.2072,19886.0
2022-11-25 10:20:00,67.12,67.18,67.08,67.12,12637.0,61.198,61.2527,61.1616,61.198,12637.0
2022-11-25 10:25:00,67.13,67.19,67.12,67.16,14066.0,61.2072,61.2619,61.198,61.2345,14066.0
2022-11-25 10:30:00,67.15,67.18,67.07,67.1,22867.0,61.2254,61.2527,61.1525,61.1798,22867.0
2022-11-25 10:35:00,67.1,67.13,67.05,67.13,16135.0,61.1798,61.2072,61.1342,61.2072,16135.0
2022-11-25 10:40:00,67.13,67.15,67.07,67.07,16081.0,61.2072,61.2254,61.1525,61.1525,16081.0
2022-11-25 10:45:00,67.08,67.08,67.01,67.06,18683.0,61.1616,61.1616,61.0977,61.1433,18683.0
2022-11-25 10:50:00,67.05,67.05,67.0,67.03,10876.0,61.1342,61.1342,61.0886,61.116,10876.0
2022-11-25 10:55:00,67.03,67.04,66.96,66.97,20344.0,61.116,61.1251,61.0522,61.0613,20344.0
2022-11-25 11:00:00,66.97,66.97,66.91,66.95,9469.0,61.0613,61.0613,61.0066,61.043,9469.0
2022-11-25 11:05:00,66.95,67.0,66.95,67.0,39348.0,61.043,61.0886,61.043,61.0886,39348.0
2022-11-25 11:10:00,67.01,67.02,66.9,66.91,12347.0,61.0977,61.1069,60.9975,61.0066,12347.0
2022-11-25 11:15:00,66.9,66.94,66.86,66.91,13542.0,60.9975,61.0339,60.961,61.0066,13542.0
2022-11-25 11:20:00,66.91,66.93,66.83,66.85,6941.0,61.0066,61.0248,60.9336,60.9519,6941.0
2022-11-25 11:25:00,66.86,66.9,66.83,66.87,7559.0,60.961,60.9975,60.9336,60.9701,7559.0
2022-11-25 11:30:00,66.88,66.96,66.86,66.92,13270.0,60.9792,61.0522,60.961,61.0157,13270.0
2022-11-25 11:35:00,66.91,66.93,66.9,66.92,16051.0,61.0066,61.0248,60.9975,61.0157,16051.0
2022-11-25 11:40:00,66.9,66.94,66.89,66.94,12273.0,60.9975,61.0339,60.9883,61.0339,12273.0
2022-11-25 11:45:00,66.95,66.96,66.88,66.92,20183.0,61.043,61.0522,60.9792,61.0157,20183.0
2022-11-25 11:50:00,66.92,66.94,66.85,66.88,11912.0,61.0157,61.0339,60.9519,60.9792,11912.0
2022-11-25 11:55:00,66.88,66.93,66.85,66.89,11774.0,60.9792,61.0248,60.9519,60.9883,11774.0
2022-11-25 12:00:00,66.88,66.93,66.88,66.91,10531.0,60.9792,61.0248,60.9792,61.0066,10531.0
2022-11-25 12:05:00,66.9,66.91,66.84,66.84,17055.0,60.9975,61.0066,60.9427,60.9427,17055.0
2022-11-25 12:10:00,66.84,66.84,66.75,66.78,13319.0,60.9427,60.9427,60.8607,60.888,13319.0
2022-11-25 12:15:00,66.79,66.84,66.77,66.84,17250.0,60.8972,60.9427,60.8789,60.9427,17250.0
2022-11-25 12:20:00,66.84,66.85,66.81,66.84,16837.0,60.9427,60.9519,60.9154,60.9427,16837.0
2022-11-25 12:25:00,66.83,66.89,66.82,66.85,13384.0,60.9336,60.9883,60.9245,60.9519,13384.0
2022-11-25 12:30:00,66.84,66.85,66.73,66.74,19993.0,60.9427,60.9519,60.8425,60.8516,19993.0
2022-11-25 12:35:00,66.73,66.77,66.72,66.75,15088.0,60.8425,60.8789,60.8333,60.8607,15088.0
2022-11-25 12:40:00,66.75,66.77,66.7,66.7,15739.0,60.8607,60.8789,60.8151,60.8151,15739.0
2022-11-25 12:45:00,66.71,66.72,66.62,66.64,18784.0,60.8242,60.8333,60.7422,60.7604,18784.0
2022-11-25 12:50:00,66.64,66.77,66.64,66.73,24472.0,60.7604,60.8789,60.7604,60.8425,24472.0
2022-11-25 12:55:00,66.72,66.88,66.68,66.87,94371.0,60.8333,60.9792,60.7969,60.9701,94371.0
2022-11-28 09:30:00,66.41,66.77,66.39,66.51,65722.0,60.5507,60.8789,60.5324,60.6419,65722.0
2022-11-28 09:35:00,66.51,66.55,66.3,66.33,25409.0,60.6419,60.6783,60.4504,60.4777,25409.0
2022-11-28 09:40:00,66.35,66.37,65.96,66.0,46559.0,60.496,60.5142,60.1404,60.1769,46559.0
2022-11-28 09:45:00,66.0,66.31,66.0,66.24,28414.0,60.1769,60.4595,60.1769,60.3957,28414.0
2022-11-28 09:50:00,66.26,66.39,66.21,66.32,30270.0,60.4139,60.5324,60.3683,60.4686,30270.0
2022-11-28 09:55:00,66.31,66.38,66.22,66.26,16546.0,60.4595,60.5233,60.3774,60.4139,16546.0
2022-11-28 10:00:00,66.25,66.25,66.0,66.03,21595.0,60.4048,60.4048,60.1769,60.2042,21595.0
2022-11-28 10:05:00,66.04,66.16,66.04,66.13,24582.0,60.2133,60.3227,60.2133,60.2954,24582.0
2022-11-28 10:10:00,66.13,66.29,66.11,66.28,14325.0,60.2954,60.4413,60.2772,60.4322,14325.0
2022-11-28 10:15:00,66.29,66.31,66.22,66.31,13020.0,60.4413,60.4595,60.3774,60.4595,13020.0
2022-11-28 10:20:00,66.31,66.32,66.13,66.26,45690.0,60.4595,60.4686,60.2954,60.4139,45690.0
2022-11-28 10:25:00,66.26,66.4,66.25,66.39,44718.0,60.4139,60.5416,60.4048,60.5324,44718.0
2022-11-28 10:30:00,66.38,66.38,66.23,66.27,10479.0,60.5233,60.5233,60.3866,60.423,10479.0
2022-11-28 10:35:00,66.28,66.29,66.21,66.23,16951.0,60.4322,60.4413,60.3683,60.3866,16951.0
2022-11-28 10:40:00,66.24,66.33,66.22,66.31,8661.0,60.3957,60.4777,60.3774,60.4595,8661.0
2022-11-28 10:45:00,66.31,66.32,66.18,66.26,18959.0,60.4595,60.4686,60.341,60.4139,18959.0
2022-11-28 10:50:00,66.27,66.29,66.18,66.2,8829.0,60.423,60.4413,60.341,60.3592,8829.0
2022-11-28 10:55:00,66.18,66.27,66.16,66.24,14949.0,60.341,60.423,60.3227,60.3957,14949.0
2022-11-28 11:00:00,66.21,66.21,66.14,66.14,18519.0,60.3683,60.3683,60.3045,60.3045,18519.0
2022-11-28 11:05:00,66.14,66.27,66.13,66.25,11356.0,60.3045,60.423,60.2954,60.4048,11356.0
2022-11-28 11:10:00,66.25,66.26,66.21,66.22,19338.0,60.4048,60.4139,60.3683,60.3774,19338.0
2022-11-28 11:15:00,66.22,66.22,66.12,66.13,46225.0,60.3774,60.3774,60.2863,60.2954,46225.0
2022-11-28 11:20:00,66.12,66.12,66.03,66.1,25178.0,60.2863,60.2863,60.2042,60.268,25178.0
2022-11-28 11:25:00,66.1,66.17,66.09,66.16,14701.0,60.268,60.3319,60.2589,60.3227,14701.0
2022-11-28 11:30:00,66.16,66.34,66.15,66.33,19366.0,60.3227,60.4869,60.3136,60.4777,19366.0
2022-11-28 11:35:00,66.33,66.33,66.22,66.29,13841.0,60.4777,60.4777,60.3774,60.4413,13841.0
2022-11-28 11:40:00,66.3,66.3,66.22,66.24,11262.0,60.4504,60.4504,60.3774,60.3957,11262.0
2022-11-28 11:45:00,66.24,66.36,66.24,66.3,14233.0,60.3957,60.5051,60.3957,60.4504,14233.0
2022-11-28 11:50:00,66.31,66.35,66.3,66.32,14473.0,60.4595,60.496,60.4504,60.4686,14473.0
2022-11-28 11:55:00,66.32,66.32,66.21,66.21,11998.0,60.4686,60.4686,60.3683,60.3683,11998.0
2022-11-28 12:00:00,66.21,66.26,66.08,66.19,78478.0,60.3683,60.4139,60.2498,60.3501,78478.0
2022-11-28 12:05:00,66.18,66.3,66.12,66.12,23857.0,60.341,60.4504,60.2863,60.2863,23857.0
2022-11-28 12:10:00,66.13,66.15,66.06,66.13,17125.0,60.2954,60.3136,60.2316,60.2954,17125.0
2022-11-28 12:15:00,66.14,66.26,66.14,66.21,43499.0,60.3045,60.4139,60.3045,60.3683,43499.0
2022-11-28 12:20:00,66.22,66.26,66.18,66.18,11320.0,60.3774,60.4139,60.341,60.341,11320.0
2022-11-28 12:25:00,66.19,66.25,66.18,66.24,19121.0,60.3501,60.4048,60.341,60.3957,19121.0
2022-11-28 12:30:00,66.24,66.3,66.22,66.24,16329.0,60.3957,60.4504,60.3774,60.3957,16329.0
2022-11-28 12:35:00,66.24,66.24,66.15,66.15,6648.0,60.3957,60.3957,60.3136,60.3136,6648.0
2022-11-28 12:40:00,66.16,66.18,66.12,66.16,8233.0,60.3227,60.341,60.2863,60.3227,8233.0
2022-11-28 12:45:00,66.16,66.19,66.12,66.14,9058.0,60.3227,60.3501,60.2863,60.3045,9058.0
2022-11-28 12:50:00,66.14,66.15,66.05,66.06,19734.0,60.3045,60.3136,60.2224,60.2316,19734.0
2022-11-28 12:55:00,66.05,66.1,66.04,66.04,18872.0,60.2224,60.268,60.2133,60.2133,18872.0
2022-11-28 13:00:00,66.04,66.04,65.96,65.99,18582.0,60.2133,60.2133,60.1404,60.1677,18582.0
2022-11-28 13:05:00,65.99,66.02,65.91,65.93,18591.0,60.1677,60.1951,60.0948,60.113,18591.0
2022-11-28 13:10:00,65.94,66.03,65.94,66.03,19869.0,60.1222,60.2042,60.1222,60.2042,19869.0
2022-11-28 13:15:00,66.02,66.04,65.94,65.96,14638.0,60.1951,60.2133,60.1222,60.1404,14638.0
2022-11-28 13:20:00,65.97,66.0,65.95,65.99,16404.0,60.1495,60.1769,60.1313,60.1677,16404.0
2022-11-28 13:25:00,66.0,66.03,65.95,65.96,12720.0,60.1769,60.2042,60.1313,60.1404,12720.0
2022-11-28 13:30:00,65.95,66.0,65.93,65.98,35340.0,60.1313,60.1769,60.113,60.1586,35340.0
2022-11-28 13:35:00,65.98,65.98,65.93,65.94,18799.0,60.1586,60.1586,60.113,60.1222,18799.0
2022-11-28 13:40:00,65.94,65.97,65.88,65.9,16265.0,60.1222,60.1495,60.0674,60.0857,16265.0
2022-11-28 13:45:00,65.9,65.91,65.84,65.88,16111.0,60.0857,60.0948,60.031,60.0674,16111.0
2022-11-28 13:50:00,65.89,65.89,65.81,65.83,15504.0,60.0766,60.0766,60.0036,60.0219,15504.0
2022-11-28 13:55:00,65.83,65.86,65.76,65.79,21562.0,60.0219,60.0492,59.958,59.9854,21562.0
2022-11-28 14:00:00,65.78,65.82,65.74,65.75,34201.0,59.9763,60.0127,59.9398,59.9489,34201.0
2022-11-28 14:05:00,65.76,65.78,65.71,65.73,14867.0,59.958,59.9763,59.9124,59.9307,14867.0
2022-11-28 14:10:00,65.73,65.73,65.63,65.64,17009.0,59.9307,59.9307,59.8395,59.8486,17009.0
2022-11-28 14:15:00,65.65,65.75,65.63,65.71,27490.0,59.8577,59.9489,59.8395,59.9124,27490.0
2022-11-28 14:20:00,65.71,65.79,65.71,65.77,15886.0,59.9124,59.9854,59.9124,59.9672,15886.0
2022-11-28 14:25:00,65.76,65.76,65.67,65.67,12292.0,59.958,59.958,59.876,59.876,12292.0
2022-11-28 14:30:00,65.67,65.67,65.61,65.66,22081.0,59.876,59.876,59.8213,59.8669,22081.0
2022-11-28 14:35:00,65.66,65.73,65.65,65.72,10909.0,59.8669,59.9307,59.8577,59.9216,10909.0
2022-11-28 14:40:00,65.72,65.72,65.67,65.69,14269.0,59.9216,59.9216,59.876,59.8942,14269.0
2022-11-28 14:45:00,65.69,65.73,65.62,65.62,15656.0,59.8942,59.9307,59.8304,59.8304,15656.0
2022-11-28 14:50:00,65.63,65.67,65.61,65.65,14202.0,59.8395,59.876,59.8213,59.8577,14202.0
2022-11-28 14:55:00,65.66,65.66,65.57,65.59,22368.0,59.8669,59.8669,59.7848,59.803,22368.0
2022-11-28 15:00:00,65.59,65.73,65.59,65.72,21408.0,59.803,59.9307,59.803,59.9216,21408.0
2022-11-28 15:05:00,65.72,65.78,65.71,65.76,23442.0,59.9216,59.9763,59.9124,59.958,23442.0
2022-11-28 15:10:00,65.77,65.78,65.72,65.76,26863.0,59.9672,59.9763,59.9216,59.958,26863.0
2022-11-28 15:15:00,65.77,65.81,65.75,65.76,25923.0,59.9672,60.0036,59.9489,59.958,25923.0
2022-11-28 15:20:00,65.76,65.81,65.72,65.74,43096.0,59.958,60.0036,59.9216,59.9398,43096.0
2022-11-28 15:25:00,65.74,65.75,65.7,65.75,23765.0,59.9398,59.9489,59.9033,59.9489,23765.0
2022-11-28 15:30:00,65.75,65.89,65.74,65.87,61786.0,59.9489,60.0766,59.9398,60.0583,61786.0
2022-11-28 15:35:00,65.87,65.88,65.77,65.78,37566.0,60.0583,60.0674,59.9672,59.9763,37566.0
2022-11-28 15:40:00,65.78,65.82,65.73,65.77,50805.0,59.9763,60.0127,59.9307,59.9672,50805.0
2022-11-28 15:45:00,65.77,65.78,65.65,65.68,84220.0,59.9672,59.9763,59.8577,59.8851,84220.0
2022-11-28 15:50:00,65.68,65.76,65.66,65.73,179471.0,59.8851,59.958,59.8669,59.9307,179471.0
2022-11-28 15:55:00,65.73,65.88,65.73,65.81,482820.0,59.9307,60.0674,59.9307,60.0036,482820.0
2022-11-29 09:30:00,65.46,65.47,65.03,65.32,73840.0,59.6845,59.6936,59.2924,59.5569,73840.0
2022-11-29 09:35:00,65.31,65.37,65.18,65.19,15503.0,59.5477,59.6024,59.4292,59.4383,15503.0
2022-11-29 09:40:00,65.22,65.36,65.09,65.19,19252.0,59.4657,59.5933,59.3471,59.4383,19252.0
2022-11-29 09:45:00,65.16,65.42,65.13,65.42,26153.0,59.411,59.648,59.3836,59.648,26153.0
2022-11-29 09:50:00,65.46,65.46,65.32,65.37,24881.0,59.6845,59.6845,59.5569,59.6024,24881.0
2022-11-29 09:55:00,65.39,65.47,65.37,65.45,20036.0,59.6207,59.6936,59.6024,59.6754,20036.0
2022-11-29 10:00:00,65.45,65.54,65.44,65.52,18145.0,59.6754,59.7574,59.6663,59.7392,18145.0
2022-11-29 10:05:00,65.52,65.58,65.43,65.44,113013.0,59.7392,59.7939,59.6571,59.6663,113013.0
2022-11-29 10:10:00,65.45,65.56,65.37,65.56,14549.0,59.6754,59.7757,59.6024,59.7757,14549.0
2022-11-29 10:15:00,65.56,65.64,65.52,65.55,28099.0,59.7757,59.8486,59.7392,59.7666,28099.0
2022-11-29 10:20:00,65.58,65.61,65.47,65.51,20162.0,59.7939,59.8213,59.6936,59.7301,20162.0
2022-11-29 10:25:00,65.52,65.54,65.43,65.53,19146.0,59.7392,59.7574,59.6571,59.7483,19146.0
2022-11-29 10:30:00,65.54,65.56,65.41,65.41,36149.0,59.7574,59.7757,59.6389,59.6389,36149.0
2022-11-29 10:35:00,65.42,65.62,65.42,65.62,25451.0,59.648,59.8304,59.648,59.8304,25451.0
2022-11-29 10:40:00,65.61,65.62,65.41,65.45,38320.0,59.8213,59.8304,59.6389,59.6754,38320.0
2022-11-29 10:45:00,65.45,65.52,65.44,65.45,15200.0,59.6754,59.7392,59.6663,59.6754,15200.0
2022-11-29 10:50:00,65.44,65.54,65.43,65.49,14430.0,59.6663,59.7574,59.6571,59.7119,14430.0
2022-11-29 10:55:00,65.48,65.55,65.47,65.55,10221.0,59.7027,59.7666,59.6936,59.7666,10221.0
2022-11-29 11:00:00,65.55,65.6,65.41,65.44,51639.0,59.7666,59.8122,59.6389,59.6663,51639.0
2022-11-29 11:05:00,65.45,65.46,65.32,65.32,21419.0,59.6754,59.6845,59.5569,59.5569,21419.0
2022-11-29 11:10:00,65.33,65.39,65.32,65.39,11366.0,59.566,59.6207,59.5569,59.6207,11366.0
2022-11-29 11:15:00,65.38,65.38,65.22,65.25,20736.0,59.6116,59.6116,59.4657,59.493,20736.0
2022-11-29 11:20:00,65.23,65.35,65.23,65.33,25923.0,59.4748,59.5842,59.4748,59.566,25923.0
2022-11-29 11:25:00,65.32,65.42,65.32,65.37,16078.0,59.5569,59.648,59.5569,59.6024,16078.0
2022-11-29 11:30:00,65.36,65.52,65.34,65.45,11142.0,59.5933,59.7392,59.5751,59.6754,11142.0
2022-11-29 11:35:00,65.45,65.48,65.41,65.46,17973.0,59.6754,59.7027,59.6389,59.6845,17973.0
2022-11-29 11:40:00,65.45,65.46,65.34,65.35,9525.0,59.6754,59.6845,59.5751,59.5842,9525.0
2022-11-29 11:45:00,65.33,65.39,65.32,65.37,16119.0,59.566,59.6207,59.5569,59.6024,16119.0
2022-11-29 11:50:00,65.38,65.45,65.38,65.44,11515.0,59.6116,59.6754,59.6116,59.6663,11515.0
2022-11-29 11:55:00,65.44,65.46,65.4,65.45,9426.0,59.6663,59.6845,59.6298,59.6754,9426.0
2022-11-29 12:00:00,65.45,65.45,65.37,65.38,9468.0,59.6754,59.6754,59.6024,59.6116,9468.0
2022-11-29 12:05:00,65.39,65.47,65.39,65.42,13877.0,59.6207,59.6936,59.6207,59.648,13877.0
2022-11-29 12:10:00,65.41,65.41,65.34,65.36,6817.0,59.6389,59.6389,59.5751,59.5933,6817.0
2022-11-29 12:15:00,65.37,65.47,65.36,65.45,11359.0,59.6024,59.6936,59.5933,59.6754,11359.0
2022-11-29 12:20:00,65.46,65.46,65.38,65.38,11177.0,59.6845,59.6845,59.6116,59.6116,11177.0
2022-11-29 12:25:00,65.36,65.41,65.34,65.37,6157.0,59.5933,59.6389,59.5751,59.6024,6157.0
2022-11-29 12:30:00,65.37,65.39,65.36,65.36,7916.0,59.6024,59.6207,59.5933,59.5933,7916.0
2022-11-29 12:35:00,65.37,65.51,65.37,65.41,15969.0,59.6024,59.7301,59.6024,59.6389,15969.0
2022-11-29 12:40:00,65.41,65.44,65.4,65.42,14687.0,59.6389,59.6663,59.6298,59.648,14687.0
2022-11-29 12:45:00,65.41,65.42,65.38,65.42,9750.0,59.6389,59.648,59.6116,59.648,9750.0
2022-11-29 12:50:00,65.42,65.44,65.28,65.3,307425.0,59.648,59.6663,59.5204,59.5386,307425.0
2022-11-29 12:55:00,65.33,65.37,65.22,65.23,59420.0,59.566,59.6024,59.4657,59.4748,59420.0
2022-11-29 13:00:00,65.21,65.3,65.21,65.27,13222.0,59.4566,59.5386,59.4566,59.5113,13222.0
2022-11-29 13:05:00,65.28,65.34,65.22,65.22,10763.0,59.5204,59.5751,59.4657,59.4657,10763.0
2022-11-29 13:10:00,65.23,65.34,65.23,65.34,8633.0,59.4748,59.5751,59.4748,59.5751,8633.0
2022-11-29 13:15:00,65.34,65.34,65.27,65.28,11331.0,59.5751,59.5751,59.5113,59.5204,11331.0
2022-11-29 13:20:00,65.28,65.29,65.23,65.27,10939.0,59.5204,59.5295,59.4748,59.5113,10939.0
2022-11-29 13:25:00,65.27,65.28,65.23,65.23,10429.0,59.5113,59.5204,59.4748,59.4748,10429.0
2022-11-29 13:30:00,65.23,65.26,65.21,65.24,7937.0,59.4748,59.5021,59.4566,59.4839,7937.0
2022-11-29 13:35:00,65.22,65.27,65.19,65.26,6246.0,59.4657,59.5113,59.4383,59.5021,6246.0
2022-11-29 13:40:00,65.27,65.3,65.26,65.29,9702.0,59.5113,59.5386,59.5021,59.5295,9702.0
2022-11-29 13:45:00,65.28,65.28,65.21,65.21,19923.0,59.5204,59.5204,59.4566,59.4566,19923.0
2022-11-29 13:50:00,65.21,65.25,65.17,65.25,10176.0,59.4566,59.493,59.4201,59.493,10176.0
2022-11-29 13:55:00,65.25,65.3,65.24,65.28,13405.0,59.493,59.5386,59.4839,59.5204,13405.0
2022-11-29 14:00:00,65.27,65.38,65.26,65.36,20677.0,59.5113,59.6116,59.5021,59.5933,20677.0
2022-11-29 14:05:00,65.36,65.37,65.29,65.34,12305.0,59.5933,59.6024,59.5295,59.5751,12305.0
2022-11-29 14:10:00,65.34,65.36,65.32,65.36,10979.0,59.5751,59.5933,59.5569,59.5933,10979.0
2022-11-29 14:15:00,65.35,65.42,65.32,65.42,9106.0,59.5842,59.648,59.5569,59.648,9106.0
2022-11-29 14:20:00,65.43,65.45,65.39,65.39,9709.0,59.6571,59.6754,59.6207,59.6207,9709.0
2022-11-29 14:25:00,65.39,65.4,65.32,65.32,12419.0,59.6207,59.6298,59.5569,59.5569,12419.0
2022-11-29 14:30:00,65.33,65.35,65.28,65.32,13062.0,59.566,59.5842,59.5204,59.5569,13062.0
2022-11-29 14:35:00,65.31,65.37,65.31,65.34,10632.0,59.5477,59.6024,59.5477,59.5751,10632.0
2022-11-29 14:40:00,65.36,65.39,65.27,65.3,79932.0,59.5933,59.6207,59.5113,59.5386,79932.0
2022-11-29 14:45:00,65.3,65.32,65.25,65.27,11749.0,59.5386,59.5569,59.493,59.5113,11749.0
2022-11-29 14:50:00,65.26,65.34,65.26,65.27,26064.0,59.5021,59.5751,59.5021,59.5113,26064.0
2022-11-29 14:55:00,65.28,65.34,65.27,65.29,12182.0,59.5204,59.5751,59.5113,59.5295,12182.0
2022-11-29 15:00:00,65.29,65.32,65.25,65.27,14221.0,59.5295,59.5569,59.493,59.5113,14221.0
2022-11-29 15:05:00,65.26,65.39,65.26,65.39,11266.0,59.5021,59.6207,59.5021,59.6207,11266.0
2022-11-29 15:10:00,65.38,65.41,65.36,65.4,9307.0,59.6116,59.6389,59.5933,59.6298,9307.0
2022-11-29 15:15:00,65.4,65.43,65.38,65.43,19532.0,59.6298,59.6571,59.6116,59.6571,19532.0
2022-11-29 15:20:00,65.42,65.51,65.4,65.41,43726.0,59.648,59.7301,59.6298,59.6389,43726.0
2022-11-29 15:25:00,65.42,65.43,65.36,65.37,26704.0,59.648,59.6571,59.5933,59.6024,26704.0
2022-11-29 15:30:00,65.37,65.52,65.36,65.52,35604.0,59.6024,59.7392,59.5933,59.7392,35604.0
2022-11-29 15:35:00,65.52,65.54,65.46,65.53,31924.0,59.7392,59.7574,59.6845,59.7483,31924.0
2022-11-29 15:40:00,65.52,65.6,65.52,65.56,41147.0,59.7392,59.8122,59.7392,59.7757,41147.0
2022-11-29 15:45:00,65.57,65.64,65.55,65.63,70951.0,59.7848,59.8486,59.7666,59.8395,70951.0
2022-11-29 15:50:00,65.62,65.71,65.61,65.69,127136.0,59.8304,59.9124,59.8213,59.8942,127136.0
2022-11-29 15:55:00,65.68,65.76,65.68,65.71,240717.0,59.8851,59.958,59.8851,59.9124,240717.0
2022-11-30 09:30:00,65.62,65.8,65.47,65.75,72268.0,59.8304,59.9945,59.6936,59.9489,72268.0
2022-11-30 09:35:00,65.78,65.89,65.66,65.87,38579.0,59.9763,60.0766,59.8669,60.0583,38579.0
2022-11-30 09:40:00,65.88,66.11,65.86,66.09,41096.0,60.0674,60.2772,60.0492,60.2589,41096.0
2022-11-30 09:45:00,66.08,66.22,66.08,66.14,27254.0,60.2498,60.3774,60.2498,60.3045,27254.0
2022-11-30 09:50:00,66.15,66.3,66.11,66.25,31591.0,60.3136,60.4504,60.2772,60.4048,31591.0
2022-11-30 09:55:00,66.25,66.47,66.18,66.46,35447.0,60.4048,60.6054,60.341,60.5963,35447.0
2022-11-30 10:00:00,66.47,66.47,66.2,66.4,28963.0,60.6054,60.6054,60.3592,60.5416,28963.0
2022-11-30 10:05:00,66.42,66.46,66.32,66.44,40355.0,60.5598,60.5963,60.4686,60.578,40355.0
2022-11-30 10:10:00,66.44,66.46,66.35,66.37,29873.0,60.578,60.5963,60.496,60.5142,29873.0
2022-11-30 10:15:00,66.36,66.44,66.35,66.38,28192.0,60.5051,60.578,60.496,60.5233,28192.0
2022-11-30 10:20:00,66.36,66.37,66.29,66.3,28563.0,60.5051,60.5142,60.4413,60.4504,28563.0
2022-11-30 10:25:00,66.3,66.32,66.15,66.25,53573.0,60.4504,60.4686,60.3136,60.4048,53573.0
2022-11-30 10:30:00,66.25,66.37,66.25,66.29,34842.0,60.4048,60.5142,60.4048,60.4413,34842.0
2022-11-30 10:35:00,66.3,66.46,66.29,66.43,30104.0,60.4504,60.5963,60.4413,60.5689,30104.0
2022-11-30 10:40:00,66.44,66.54,66.44,66.54,32909.0,60.578,60.6692,60.578,60.6692,32909.0
2022-11-30 10:45:00,66.54,66.54,66.34,66.35,20692.0,60.6692,60.6692,60.4869,60.496,20692.0
2022-11-30 10:50:00,66.34,66.43,66.31,66.35,21533.0,60.4869,60.5689,60.4595,60.496,21533.0
2022-11-30 10:55:00,66.35,66.4,66.33,66.34,20295.0,60.496,60.5416,60.4777,60.4869,20295.0
2022-11-30 11:00:00,66.34,66.35,66.22,66.23,21633.0,60.4869,60.496,60.3774,60.3866,21633.0
2022-11-30 11:05:00,66.23,66.33,66.22,66.27,16728.0,60.3866,60.4777,60.3774,60.423,16728.0
2022-11-30 11:10:00,66.27,66.29,66.22,66.27,18248.0,60.423,60.4413,60.3774,60.423,18248.0
2022-11-30 11:15:00,66.28,66.29,66.23,66.25,15721.0,60.4322,60.4413,60.3866,60.4048,15721.0
2022-11-30 11:20:00,66.25,66.27,66.2,66.25,14524.0,60.4048,60.423,60.3592,60.4048,14524.0
2022-11-30 11:25:00,66.25,66.33,66.25,66.28,14605.0,60.4048,60.4777,60.4048,60.4322,14605.0
2022-11-30 11:30:00,66.28,66.33,66.27,66.28,15491.0,60.4322,60.4777,60.423,60.4322,15491.0
2022-11-30 11:35:00,66.29,66.29,66.25,66.26,17739.0,60.4413,60.4413,60.4048,60.4139,17739.0
2022-11-30 11:40:00,66.25,66.27,66.21,66.23,16672.0,60.4048,60.423,60.3683,60.3866,16672.0
2022-11-30 11:45:00,66.23,66.24,66.19,66.23,24256.0,60.3866,60.3957,60.3501,60.3866,24256.0
2022-11-30 11:50:00,66.23,66.23,66.16,66.21,19266.0,60.3866,60.3866,60.3227,60.3683,19266.0
2022-11-30 11:55:00,66.21,66.22,66.17,66.21,42396.0,60.3683,60.3774,60.3319,60.3683,42396.0
2022-11-30 12:00:00,66.2,66.21,66.11,66.16,25411.0,60.3592,60.3683,60.2772,60.3227,25411.0
2022-11-30 12:05:00,66.17,66.19,66.1,66.12,13532.0,60.3319,60.3501,60.268,60.2863,13532.0
2022-11-30 12:10:00,66.14,66.14,66.04,66.09,20054.0,60.3045,60.3045,60.2133,60.2589,20054.0
2022-11-30 12:15:00,66.09,66.1,65.91,65.92,14692.0,60.2589,60.268,60.0948,60.1039,14692.0
2022-11-30 12:20:00,65.92,66.02,65.9,66.02,36042.0,60.1039,60.1951,60.0857,60.1951,36042.0
2022-11-30 12:25:00,66.02,66.09,66.01,66.03,17041.0,60.1951,60.2589,60.186,60.2042,17041.0
2022-11-30 12:30:00,66.04,66.06,66.01,66.01,11522.0,60.2133,60.2316,60.186,60.186,11522.0
2022-11-30 12:35:00,66.02,66.08,66.01,66.03,15928.0,60.1951,60.2498,60.186,60.2042,15928.0
2022-11-30 12:40:00,66.04,66.08,65.99,66.08,19594.0,60.2133,60.2498,60.1677,60.2498,19594.0
2022-11-30 12:45:00,66.07,66.11,66.07,66.1,9080.0,60.2407,60.2772,60.2407,60.268,9080.0
2022-11-30 12:50:00,66.1,66.14,66.09,66.13,12797.0,60.268,60.3045,60.2589,60.2954,12797.0
2022-11-30 12:55:00,66.14,66.2,66.13,66.13,22973.0,60.3045,60.3592,60.2954,60.2954,22973.0
2022-11-30 13:00:00,66.14,66.27,66.12,66.27,33481.0,60.3045,60.423,60.2863,60.423,33481.0
2022-11-30 13:05:00,66.26,66.28,66.22,66.26,20831.0,60.4139,60.4322,60.3774,60.4139,20831.0
2022-11-30 13:10:00,66.26,66.29,66.22,66.22,15634.0,60.4139,60.4413,60.3774,60.3774,15634.0
2022-11-30 13:15:00,66.22,66.25,66.2,66.22,11470.0,60.3774,60.4048,60.3592,60.3774,11470.0
2022-11-30 13:20:00,66.22,66.27,66.17,66.22,14161.0,60.3774,60.423,60.3319,60.3774,14161.0
2022-11-30 13:25:00,66.23,66.28,66.23,66.26,14687.0,60.3866,60.4322,60.3866,60.4139,14687.0
2022-11-30 13:30:00,66.26,66.64,66.19,66.48,164671.0,60.4139,60.7604,60.3501,60.6145,164671.0
2022-11-30 13:35:00,66.49,66.8,66.49,66.69,49995.0,60.6236,60.9063,60.6236,60.806,49995.0
2022-11-30 13:40:00,66.69,66.8,66.62,66.69,31175.0,60.806,60.9063,60.7422,60.806,31175.0
2022-11-30 13:45:00,66.71,66.71,66.5,66.68,26294.0,60.8242,60.8242,60.6327,60.7969,26294.0
2022-11-30 13:50:00,66.67,66.74,66.62,66.74,32030.0,60.7877,60.8516,60.7422,60.8516,32030.0
2022-11-30 13:55:00,66.75,66.87,66.73,66.83,29372.0,60.8607,60.9701,60.8425,60.9336,29372.0
2022-11-30 14:00:00,66.85,66.92,66.84,66.9,26698.0,60.9519,61.0157,60.9427,60.9975,26698.0
2022-11-30 14:05:00,66.91,67.0,66.89,66.89,39906.0,61.0066,61.0886,60.9883,60.9883,39906.0
2022-11-30 14:10:00,66.88,66.93,66.77,66.81,21840.0,60.9792,61.0248,60.8789,60.9154,21840.0
2022-11-30 14:15:00,66.82,67.05,66.82,67.03,33051.0,60.9245,61.1342,60.9245,61.116,33051.0
2022-11-30 14:20:00,67.04,67.12,66.99,67.05,36200.0,61.1251,61.198,61.0795,61.1342,36200.0
2022-11-30 14:25:00,67.04,67.11,67.02,67.07,24523.0,61.1251,61.1889,61.1069,61.1525,24523.0
2022-11-30 14:30:00,67.07,67.09,67.01,67.08,32035.0,61.1525,61.1707,61.0977,61.1616,32035.0
2022-11-30 14:35:00,67.08,67.14,67.07,67.11,28829.0,61.1616,61.2163,61.1525,61.1889,28829.0
2022-11-30 14:40:00,67.12,67.21,67.12,67.17,33120.0,61.198,61.2801,61.198,61.2436,33120.0
2022-11-30 14:45:00,67.17,67.3,67.17,67.3,30728.0,61.2436,61.3622,61.2436,61.3622,30728.0
2022-11-30 14:50:00,67.3,67.44,67.29,67.43,40716.0,61.3622,61.4898,61.353,61.4807,40716.0
2022-11-30 14:55:00,67.44,67.47,67.38,67.45,45888.0,61.4898,61.5172,61.4351,61.4989,45888.0
2022-11-30 15:00:00,67.44,67.58,67.42,67.57,54978.0,61.4898,61.6175,61.4716,61.6083,54978.0
2022-11-30 15:05:00,67.56,67.63,67.55,67.58,41880.0,61.5992,61.663,61.5901,61.6175,41880.0
2022-11-30 15:10:00,67.59,67.6,67.52,67.56,28391.0,61.6266,61.6357,61.5627,61.5992,28391.0
2022-11-30 15:15:00,67.57,67.64,67.52,67.6,48677.0,61.6083,61.6722,61.5627,61.6357,48677.0
2022-11-30 15:20:00,67.59,67.65,67.56,67.63,33489.0,61.6266,61.6813,61.5992,61.663,33489.0
2022-11-30 15:25:00,67.63,67.68,67.6,67.65,56882.0,61.663,61.7086,61.6357,61.6813,56882.0
2022-11-30 15:30:00,67.65,67.69,67.6,67.66,55628.0,61.6813,61.7178,61.6357,61.6904,55628.0
2022-11-30 15:35:00,67.67,67.74,67.6,67.67,50915.0,61.6995,61.7633,61.6357,61.6995,50915.0
2022-11-30 15:40:00,67.67,67.72,67.64,67.67,49130.0,61.6995,61.7451,61.6722,61.6995,49130.0
2022-11-30 15:45:00,67.67,67.73,67.64,67.7,88605.0,61.6995,61.7542,61.6722,61.7269,88605.0
2022-11-30 15:50:00,67.7,67.83,67.58,67.65,243032.0,61.7269,61.8454,61.6175,61.6813,243032.0
2022-11-30 15:55:00,67.66,67.72,67.48,67.6,628939.0,61.6904,61.7451,61.5263,61.6357,628939.0
2022-12-01 09:30:00,67.94,68.35,67.77,68.32,100985.0,61.9457,62.3195,61.7907,62.2922,100985.0
2022-12-01 09:35:00,68.33,68.33,67.99,68.25,47157.0,62.3013,62.3013,61.9913,62.2283,47157.0
2022-12-01 09:40:00,68.28,68.4,68.13,68.33,38798.0,62.2557,62.3651,62.1189,62.3013,38798.0
2022-12-01 09:45:00,68.36,68.41,68.25,68.41,73084.0,62.3286,62.3742,62.2283,62.3742,73084.0
2022-12-01 09:50:00,68.4,68.55,68.38,68.45,46688.0,62.3651,62.5019,62.3469,62.4107,46688.0
2022-12-01 09:55:00,68.47,68.5,68.34,68.43,35742.0,62.4289,62.4563,62.3104,62.3925,35742.0
2022-12-01 10:00:00,68.45,68.56,68.22,68.3,31161.0,62.4107,62.511,62.201,62.2739,31161.0
2022-12-01 10:05:00,68.29,68.34,68.21,68.21,20681.0,62.2648,62.3104,62.1919,62.1919,20681.0
2022-12-01 10:10:00,68.22,68.29,68.05,68.16,25956.0,62.201,62.2648,62.046,62.1463,25956.0
2022-12-01 10:15:00,68.18,68.18,67.94,67.97,20991.0,62.1645,62.1645,61.9457,61.973,20991.0
2022-12-01 10:20:00,67.95,68.01,67.85,67.92,23259.0,61.9548,62.0095,61.8636,61.9275,23259.0
2022-12-01 10:25:00,67.92,67.97,67.8,67.83,31159.0,61.9275,61.973,61.818,61.8454,31159.0
2022-12-01 10:30:00,67.84,67.94,67.74,67.87,26071.0,61.8545,61.9457,61.7633,61.8819,26071.0
2022-12-01 10:35:00,67.87,67.9,67.76,67.76,23194.0,61.8819,61.9092,61.7816,61.7816,23194.0
2022-12-01 10:40:00,67.76,67.89,67.71,67.81,20058.0,61.7816,61.9001,61.736,61.8272,20058.0
2022-12-01 10:45:00,67.8,67.8,67.69,67.71,22200.0,61.818,61.818,61.7178,61.736,22200.0
2022-12-01 10:50:00,67.7,67.83,67.69,67.81,16186.0,61.7269,61.8454,61.7178,61.8272,16186.0
2022-12-01 10:55:00,67.8,67.86,67.76,67.83,23254.0,61.818,61.8728,61.7816,61.8454,23254.0
2022-12-01 11:00:00,67.81,67.82,67.67,67.67,18095.0,61.8272,61.8363,61.6995,61.6995,18095.0
2022-12-01 11:05:00,67.64,67.69,67.62,67.67,12253.0,61.6722,61.7178,61.6539,61.6995,12253.0
2022-12-01 11:10:00,67.67,67.67,67.57,67.67,21494.0,61.6995,61.6995,61.6083,61.6995,21494.0
2022-12-01 11:15:00,67.67,67.67,67.5,67.56,21548.0,61.6995,61.6995,61.5445,61.5992,21548.0
2022-12-01 11:20:00,67.54,67.65,67.52,67.61,30450.0,61.581,61.6813,61.5627,61.6448,30450.0
2022-12-01 11:25:00,67.61,67.63,67.55,67.58,15295.0,61.6448,61.663,61.5901,61.6175,15295.0
2022-12-01 11:30:00,67.6,67.62,67.55,67.6,14979.0,61.6357,61.6539,61.5901,61.6357,14979.0
2022-12-01 11:35:00,67.59,67.64,67.53,67.58,28886.0,61.6266,61.6722,61.5719,61.6175,28886.0
2022-12-01 11:40:00,67.59,67.65,67.55,67.62,38696.0,61.6266,61.6813,61.5901,61.6539,38696.0
2022-12-01 11:45:00,67.63,67.64,67.54,67.55,17201.0,61.663,61.6722,61.581,61.5901,17201.0
2022-12-01 11:50:00,67.53,67.58,67.49,67.58,11965.0,61.5719,61.6175,61.5354,61.6175,11965.0
2022-12-01 11:55:00,67.59,67.61,67.54,67.57,14700.0,61.6266,61.6448,61.581,61.6083,14700.0
2022-12-01 12:00:00,67.57,67.58,67.48,67.49,12270.0,61.6083,61.6175,61.5263,61.5354,12270.0
2022-12-01 12:05:00,67.5,67.52,67.44,67.5,16696.0,61.5445,61.5627,61.4898,61.5445,16696.0
2022-12-01 12:10:00,67.49,67.54,67.46,67.5,13612.0,61.5354,61.581,61.508,61.5445,13612.0
2022-12-01 12:15:00,67.51,67.56,67.5,67.52,27197.0,61.5536,61.5992,61.5445,61.5627,27197.0
2022-12-01 12:20:00,67.51,67.6,67.49,67.59,26757.0,61.5536,61.6357,61.5354,61.6266,26757.0
2022-12-01 12:25:00,67.6,67.66,67.6,67.63,22740.0,61.6357,61.6904,61.6357,61.663,22740.0
2022-12-01 12:30:00,67.63,67.7,67.61,67.65,18934.0,61.663,61.7269,61.6448,61.6813,18934.0
2022-12-01 12:35:00,67.65,67.66,67.52,67.53,16483.0,61.6813,61.6904,61.5627,61.5719,16483.0
2022-12-01 12:40:00,67.53,67.54,67.46,67.53,30746.0,61.5719,61.581,61.508,61.5719,30746.0
2022-12-01 12:45:00,67.52,67.61,67.51,67.55,28626.0,61.5627,61.6448,61.5536,61.5901,28626.0
2022-12-01 12:50:00,67.53,67.61,67.53,67.57,21203.0,61.5719,61.6448,61.5719,61.6083,21203.0
2022-12-01 12:55:00,67.59,67.67,67.57,67.65,18333.0,61.6266,61.6995,61.6083,61.6813,18333.0
2022-12-01 13:00:00,67.65,67.66,67.58,67.62,13585.0,61.6813,61.6904,61.6175,61.6539,13585.0
2022-12-01 13:05:00,67.63,67.72,67.61,67.66,52213.0,61.663,61.7451,61.6448,61.6904,52213.0
2022-12-01 13:10:00,67.66,67.68,67.58,67.59,29945.0,61.6904,61.7086,61.6175,61.6266,29945.0
2022-12-01 13:15:00,67.59,67.61,67.49,67.5,24558.0,61.6266,61.6448,61.5354,61.5445,24558.0
2022-12-01 13:20:00,67.49,67.53,67.44,67.45,16041.0,61.5354,61.5719,61.4898,61.4989,16041.0
2022-12-01 13:25:00,67.45,67.46,67.32,67.34,26636.0,61.4989,61.508,61.3804,61.3986,26636.0
2022-12-01 13:30:00,67.34,67.35,67.16,67.19,48618.0,61.3986,61.4077,61.2345,61.2619,48618.0
2022-12-01 13:35:00,67.18,67.29,67.18,67.28,61960.0,61.2527,61.353,61.2527,61.3439,61960.0
2022-12-01 13:40:00,67.27,67.38,67.27,67.34,81613.0,61.3348,61.4351,61.3348,61.3986,81613.0
2022-12-01 13:45:00,67.34,67.34,67.24,67.33,44963.0,61.3986,61.3986,61.3075,61.3895,44963.0
2022-12-01 13:50:00,67.35,67.37,67.27,67.29,26406.0,61.4077,61.426,61.3348,61.353,26406.0
2022-12-01 13:55:00,67.29,67.36,67.27,67.34,22859.0,61.353,61.4169,61.3348,61.3986,22859.0
2022-12-01 14:00:00,67.34,67.34,67.23,67.27,338845.0,61.3986,61.3986,61.2983,61.3348,338845.0
2022-12-01 14:05:00,67.28,67.39,67.27,67.39,25946.0,61.3439,61.4442,61.3348,61.4442,25946.0
2022-12-01 14:10:00,67.39,67.44,67.37,67.42,39115.0,61.4442,61.4898,61.426,61.4716,39115.0
2022-12-01 14:15:00,67.43,67.5,67.4,67.49,29645.0,61.4807,61.5445,61.4533,61.5354,29645.0
2022-12-01 14:20:00,67.49,67.59,67.47,67.59,33816.0,61.5354,61.6266,61.5172,61.6266,33816.0
2022-12-01 14:25:00,67.6,67.68,67.58,67.62,26293.0,61.6357,61.7086,61.6175,61.6539,26293.0
2022-12-01 14:30:00,67.6,67.69,67.57,67.69,25140.0,61.6357,61.7178,61.6083,61.7178,25140.0
2022-12-01 14:35:00,67.7,67.79,67.69,67.77,32111.0,61.7269,61.8089,61.7178,61.7907,32111.0
2022-12-01 14:40:00,67.77,67.82,67.76,67.82,30710.0,61.7907,61.8363,61.7816,61.8363,30710.0
2022-12-01 14:45:00,67.8,67.87,67.78,67.87,33959.0,61.818,61.8819,61.7998,61.8819,33959.0
2022-12-01 14:50:00,67.87,67.89,67.75,67.76,34186.0,61.8819,61.9001,61.7725,61.7816,34186.0
2022-12-01 14:55:00,67.76,67.81,67.76,67.79,21317.0,61.7816,61.8272,61.7816,61.8089,21317.0
2022-12-01 15:00:00,67.79,67.8,67.71,67.71,20289.0,61.8089,61.818,61.736,61.736,20289.0
2022-12-01 15:05:00,67.71,67.78,67.66,67.72,23885.0,61.736,61.7998,61.6904,61.7451,23885.0
2022-12-01 15:10:00,67.72,67.73,67.69,67.7,16477.0,61.7451,61.7542,61.7178,61.7269,16477.0
2022-12-01 15:15:00,67.7,67.74,67.66,67.67,24957.0,61.7269,61.7633,61.6904,61.6995,24957.0
2022-12-01 15:20:00,67.67,67.68,67.55,67.62,25439.0,61.6995,61.7086,61.5901,61.6539,25439.0
2022-12-01 15:25:00,67.63,67.65,67.59,67.63,19353.0,61.663,61.6813,61.6266,61.663,19353.0
2022-12-01 15:30:00,67.63,67.69,67.59,67.68,27592.0,61.663,61.7178,61.6266,61.7086,27592.0
2022-12-01 15:35:00,67.67,67.75,67.65,67.71,40217.0,61.6995,61.7725,61.6813,61.736,40217.0
2022-12-01 15:40:00,67.7,67.83,67.69,67.81,38329.0,61.7269,61.8454,61.7178,61.8272,38329.0
2022-12-01 15:45:00,67.82,67.82,67.73,67.73,37003.0,61.8363,61.8363,61.7542,61.7542,37003.0
2022-12-01 15:50:00,67.74,67.79,67.68,67.68,83559.0,61.7633,61.8089,61.7086,61.7086,83559.0
2022-12-01 15:55:00,67.67,67.74,67.61,67.7,244333.0,61.6995,61.7633,61.6448,61.7269,244333.0
2022-12-02 09:30:00,67.12,67.23,67.01,67.07,108259.0,61.198,61.2983,61.0977,61.1525,108259.0
2022-12-02 09:35:00,67.07,67.32,67.04,67.1,39038.0,61.1525,61.3804,61.1251,61.1798,39038.0
2022-12-02 09:40:00,67.1,67.12,66.79,66.92,81511.0,61.1798,61.198,60.8972,61.0157,81511.0
2022-12-02 09:45:00,66.92,67.03,66.81,66.92,44254.0,61.0157,61.116,60.9154,61.0157,44254.0
2022-12-02 09:50:00,66.92,66.99,66.88,66.97,45618.0,61.0157,61.0795,60.9792,61.0613,45618.0
2022-12-02 09:55:00,66.98,67.03,66.85,66.88,83257.0,61.0704,61.116,60.9519,60.9792,83257.0
2022-12-02 10:00:00,66.88,66.98,66.81,66.87,60902.0,60.9792,61.0704,60.9154,60.9701,60902.0
2022-12-02 10:05:00,66.88,66.93,66.78,66.92,151477.0,60.9792,61.0248,60.888,61.0157,151477.0
2022-12-02 10:10:00,66.92,67.07,66.87,67.06,20506.0,61.0157,61.1525,60.9701,61.1433,20506.0
2022-12-02 10:15:00,67.09,67.1,66.95,66.98,19804.0,61.1707,61.1798,61.043,61.0704,19804.0
2022-12-02 10:20:00,66.98,67.12,66.98,67.07,16863.0,61.0704,61.198,61.0704,61.1525,16863.0
2022-12-02 10:25:00,67.07,67.17,66.97,67.0,22163.0,61.1525,61.2436,61.0613,61.0886,22163.0
2022-12-02 10:30:00,67.0,67.04,66.94,67.04,21121.0,61.0886,61.1251,61.0339,61.1251,21121.0
2022-12-02 10:35:00,67.05,67.16,67.03,67.1,12609.0,61.1342,61.2345,61.116,61.1798,12609.0
2022-12-02 10:40:00,67.09,67.14,67.02,67.11,21412.0,61.1707,61.2163,61.1069,61.1889,21412.0
2022-12-02 10:45:00,67.11,67.25,67.11,67.23,22303.0,61.1889,61.3166,61.1889,61.2983,22303.0
2022-12-02 10:50:00,67.25,67.35,67.2,67.28,24009.0,61.3166,61.4077,61.271,61.3439,24009.0
2022-12-02 10:55:00,67.28,67.32,67.21,67.29,25828.0,61.3439,61.3804,61.2801,61.353,25828.0
2022-12-02 11:00:00,67.28,67.29,67.14,67.17,16980.0,61.3439,61.353,61.2163,61.2436,16980.0
2022-12-02 11:05:00,67.18,67.2,67.1,67.14,9625.0,61.2527,61.271,61.1798,61.2163,9625.0
2022-12-02 11:10:00,67.15,67.24,67.14,67.23,15969.0,61.2254,61.3075,61.2163,61.2983,15969.0
2022-12-02 11:15:00,67.24,67.24,67.13,67.14,18149.0,61.3075,61.3075,61.2072,61.2163,18149.0
2022-12-02 11:20:00,67.13,67.24,67.12,67.22,24123.0,61.2072,61.3075,61.198,61.2892,24123.0
2022-12-02 11:25:00,67.22,67.22,67.16,67.21,20696.0,61.2892,61.2892,61.2345,61.2801,20696.0
2022-12-02 11:30:00,67.2,67.29,67.16,67.18,24442.0,61.271,61.353,61.2345,61.2527,24442.0
2022-12-02 11:35:00,67.19,67.25,67.16,67.21,18612.0,61.2619,61.3166,61.2345,61.2801,18612.0
2022-12-02 11:40:00,67.21,67.33,67.21,67.33,18592.0,61.2801,61.3895,61.2801,61.3895,18592.0
2022-12-02 11:45:00,67.32,67.45,67.31,67.35,38829.0,61.3804,61.4989,61.3713,61.4077,38829.0
2022-12-02 11:50:00,67.34,67.37,67.32,67.35,14268.0,61.3986,61.426,61.3804,61.4077,14268.0
2022-12-02 11:55:00,67.34,67.36,67.22,67.22,20439.0,61.3986,61.4169,61.2892,61.2892,20439.0
2022-12-02 12:00:00,67.2,67.27,67.19,67.26,15095.0,61.271,61.3348,61.2619,61.3257,15095.0
2022-12-02 12:05:00,67.25,67.32,67.22,67.3,26037.0,61.3166,61.3804,61.2892,61.3622,26037.0
2022-12-02 12:10:00,67.31,67.35,67.3,67.34,21806.0,61.3713,61.4077,61.3622,61.3986,21806.0
2022-12-02 12:15:00,67.34,67.4,67.31,67.35,16961.0,61.3986,61.4533,61.3713,61.4077,16961.0
2022-12-02 12:20:00,67.35,67.42,67.34,67.41,16109.0,61.4077,61.4716,61.3986,61.4625,16109.0
2022-12-02 12:25:00,67.41,67.44,67.39,67.43,17662.0,61.4625,61.4898,61.4442,61.4807,17662.0
2022-12-02 12:30:00,67.43,67.48,67.41,67.42,29080.0,61.4807,61.5263,61.4625,61.4716,29080.0
2022-12-02 12:35:00,67.41,67.44,67.32,67.33,14415.0,61.4625,61.4898,61.3804,61.3895,14415.0
2022-12-02 12:40:00,67.33,67.41,67.32,67.4,11675.0,61.3895,61.4625,61.3804,61.4533,11675.0
2022-12-02 12:45:00,67.4,67.41,67.34,67.35,9986.0,61.4533,61.4625,61.3986,61.4077,9986.0
2022-12-02 12:50:00,67.34,67.37,67.32,67.35,12922.0,61.3986,61.426,61.3804,61.4077,12922.0
2022-12-02 12:55:00,67.37,67.42,67.31,67.32,18287.0,61.426,61.4716,61.3713,61.3804,18287.0
2022-12-02 13:00:00,67.32,67.36,67.31,67.31,11193.0,61.3804,61.4169,61.3713,61.3713,11193.0
2022-12-02 13:05:00,67.31,67.35,67.3,67.3,22694.0,61.3713,61.4077,61.3622,61.3622,22694.0
2022-12-02 13:10:00,67.3,67.33,67.29,67.32,20607.0,61.3622,61.3895,61.353,61.3804,20607.0
2022-12-02 13:15:00,67.31,67.36,67.29,67.3,10175.0,61.3713,61.4169,61.353,61.3622,10175.0
2022-12-02 13:20:00,67.29,67.35,67.29,67.35,12857.0,61.353,61.4077,61.353,61.4077,12857.0
2022-12-02 13:25:00,67.33,67.38,67.31,67.37,13969.0,61.3895,61.4351,61.3713,61.426,13969.0
2022-12-02 13:30:00,67.38,67.43,67.38,67.43,13761.0,61.4351,61.4807,61.4351,61.4807,13761.0
2022-12-02 13:35:00,67.43,67.45,67.4,67.41,14325.0,61.4807,61.4989,61.4533,61.4625,14325.0
2022-12-02 13:40:00,67.42,67.5,67.41,67.48,34511.0,61.4716,61.5445,61.4625,61.5263,34511.0
2022-12-02 13:45:00,67.48,67.54,67.48,67.51,15611.0,61.5263,61.581,61.5263,61.5536,15611.0
2022-12-02 13:50:00,67.51,67.51,67.43,67.43,12483.0,61.5536,61.5536,61.4807,61.4807,12483.0
2022-12-02 13:55:00,67.42,67.47,67.41,67.46,12076.0,61.4716,61.5172,61.4625,61.508,12076.0
2022-12-02 14:00:00,67.47,67.5,67.44,67.47,19729.0,61.5172,61.5445,61.4898,61.5172,19729.0
2022-12-02 14:05:00,67.48,67.48,67.36,67.39,19177.0,61.5263,61.5263,61.4169,61.4442,19177.0
2022-12-02 14:10:00,67.39,67.46,67.38,67.45,34833.0,61.4442,61.508,61.4351,61.4989,34833.0
2022-12-02 14:15:00,67.45,67.49,67.43,67.45,65474.0,61.4989,61.5354,61.4807,61.4989,65474.0
2022-12-02 14:20:00,67.46,67.47,67.35,67.4,28295.0,61.508,61.5172,61.4077,61.4533,28295.0
2022-12-02 14:25:00,67.4,67.43,67.36,67.38,23147.0,61.4533,61.4807,61.4169,61.4351,23147.0
2022-12-02 14:30:00,67.38,67.38,67.28,67.3,29535.0,61.4351,61.4351,61.3439,61.3622,29535.0
2022-12-02 14:35:00,67.3,67.34,67.23,67.26,41224.0,61.3622,61.3986,61.2983,61.3257,41224.0
2022-12-02 14:40:00,67.26,67.26,67.16,67.17,21689.0,61.3257,61.3257,61.2345,61.2436,21689.0
2022-12-02 14:45:00,67.16,67.23,67.14,67.19,30892.0,61.2345,61.2983,61.2163,61.2619,30892.0
2022-12-02 14:50:00,67.2,67.21,67.17,67.18,19951.0,61.271,61.2801,61.2436,61.2527,19951.0
2022-12-02 14:55:00,67.18,67.3,67.18,67.3,18070.0,61.2527,61.3622,61.2527,61.3622,18070.0
2022-12-02 15:00:00,67.3,67.44,67.29,67.4,29012.0,61.3622,61.4898,61.353,61.4533,29012.0
2022-12-02 15:05:00,67.39,67.41,67.34,67.38,24449.0,61.4442,61.4625,61.3986,61.4351,24449.0
2022-12-02 15:10:00,67.38,67.38,67.26,67.29,20898.0,61.4351,61.4351,61.3257,61.353,20898.0
2022-12-02 15:15:00,67.28,67.3,67.23,67.3,27144.0,61.3439,61.3622,61.2983,61.3622,27144.0
2022-12-02 15:20:00,67.3,67.3,67.22,67.22,23830.0,61.3622,61.3622,61.2892,61.2892,23830.0
2022-12-02 15:25:00,67.23,67.25,67.1,67.12,23979.0,61.2983,61.3166,61.1798,61.198,23979.0
2022-12-02 15:30:00,67.12,67.18,67.1,67.14,27376.0,61.198,61.2527,61.1798,61.2163,27376.0
2022-12-02 15:35:00,67.13,67.14,67.03,67.08,32209.0,61.2072,61.2163,61.116,61.1616,32209.0
2022-12-02 15:40:00,67.08,67.13,67.07,67.11,31061.0,61.1616,61.2072,61.1525,61.1889,31061.0
2022-12-02 15:45:00,67.1,67.1,66.99,67.04,64825.0,61.1798,61.1798,61.0795,61.1251,64825.0
2022-12-02 15:50:00,67.05,67.14,67.04,67.13,100090.0,61.1342,61.2163,61.1251,61.2072,100090.0
2022-12-02 15:55:00,67.12,67.34,67.12,67.34,334447.0,61.198,61.3986,61.198,61.3986,334447.0
2022-12-05 09:30:00,66.79,67.01,66.69,66.91,62920.0,60.8972,61.0977,60.806,61.0066,62920.0
2022-12-05 09:35:00,66.93,67.07,66.84,67.06,19793.0,61.0248,61.1525,60.9427,61.1433,19793.0
2022-12-05 09:40:00,67.07,67.18,66.98,67.12,39200.0,61.1525,61.2527,61.0704,61.198,39200.0
2022-12-05 09:45:00,67.13,67.19,67.06,67.12,26385.0,61.2072,61.2619,61.1433,61.198,26385.0
2022-12-05 09:50:00,67.12,67.25,67.11,67.17,30510.0,61.198,61.3166,61.1889,61.2436,30510.0
2022-12-05 09:55:00,67.16,67.26,67.14,67.25,24248.0,61.2345,61.3257,61.2163,61.3166,24248.0
2022-12-05 10:00:00,67.25,67.25,66.98,67.09,55215.0,61.3166,61.3166,61.0704,61.1707,55215.0
2022-12-05 10:05:00,67.09,67.12,66.93,66.96,30177.0,61.1707,61.198,61.0248,61.0522,30177.0
2022-12-05 10:10:00,66.96,67.02,66.9,66.98,30957.0,61.0522,61.1069,60.9975,61.0704,30957.0
2022-12-05 10:15:00,66.98,67.04,66.9,67.04,28206.0,61.0704,61.1251,60.9975,61.1251,28206.0
2022-12-05 10:20:00,67.05,67.08,66.98,67.04,20539.0,61.1342,61.1616,61.0704,61.1251,20539.0
2022-12-05 10:25:00,67.05,67.14,67.04,67.08,28486.0,61.1342,61.2163,61.1251,61.1616,28486.0
2022-12-05 10:30:00,67.08,67.24,67.04,67.22,41021.0,61.1616,61.3075,61.1251,61.2892,41021.0
2022-12-05 10:35:00,67.22,67.32,67.2,67.32,22552.0,61.2892,61.3804,61.271,61.3804,22552.0
2022-12-05 10:40:00,67.32,67.39,67.28,67.34,16597.0,61.3804,61.4442,61.3439,61.3986,16597.0
2022-12-05 10:45:00,67.34,67.48,67.34,67.43,21529.0,61.3986,61.5263,61.3986,61.4807,21529.0
2022-12-05 10:50:00,67.42,67.47,67.35,67.42,22393.0,61.4716,61.5172,61.4077,61.4716,22393.0
2022-12-05 10:55:00,67.42,67.52,67.42,67.48,26528.0,61.4716,61.5627,61.4716,61.5263,26528.0
2022-12-05 11:00:00,67.48,67.56,67.46,67.52,19657.0,61.5263,61.5992,61.508,61.5627,19657.0
2022-12-05 11:05:00,67.52,67.58,67.5,67.58,17005.0,61.5627,61.6175,61.5445,61.6175,17005.0
2022-12-05 11:10:00,67.57,67.61,67.54,67.58,28034.0,61.6083,61.6448,61.581,61.6175,28034.0
2022-12-05 11:15:00,67.58,67.58,67.48,67.51,19656.0,61.6175,61.6175,61.5263,61.5536,19656.0
2022-12-05 11:20:00,67.5,67.54,67.46,67.54,14169.0,61.5445,61.581,61.508,61.581,14169.0
2022-12-05 11:25:00,67.54,67.63,67.5,67.62,28231.0,61.581,61.663,61.5445,61.6539,28231.0
2022-12-05 11:30:00,67.61,67.62,67.55,67.56,17731.0,61.6448,61.6539,61.5901,61.5992,17731.0
2022-12-05 11:35:00,67.55,67.65,67.55,67.6,19703.0,61.5901,61.6813,61.5901,61.6357,19703.0
2022-12-05 11:40:00,67.59,67.62,67.56,67.62,14336.0,61.6266,61.6539,61.5992,61.6539,14336.0
2022-12-05 11:45:00,67.61,67.62,67.5,67.52,19274.0,61.6448,61.6539,61.5445,61.5627,19274.0
2022-12-05 11:50:00,67.51,67.54,67.48,67.48,14933.0,61.5536,61.581,61.5263,61.5263,14933.0
2022-12-05 11:55:00,67.48,67.49,67.34,67.35,53642.0,61.5263,61.5354,61.3986,61.4077,53642.0
2022-12-05 12:00:00,67.33,67.35,67.3,67.32,26418.0,61.3895,61.4077,61.3622,61.3804,26418.0
2022-12-05 12:05:00,67.33,67.4,67.31,67.39,19296.0,61.3895,61.4533,61.3713,61.4442,19296.0
2022-12-05 12:10:00,67.39,67.45,67.38,67.41,15588.0,61.4442,61.4989,61.4351,61.4625,15588.0
2022-12-05 12:15:00,67.41,67.45,67.39,67.4,25043.0,61.4625,61.4989,61.4442,61.4533,25043.0
2022-12-05 12:20:00,67.4,67.45,67.36,67.42,57235.0,61.4533,61.4989,61.4169,61.4716,57235.0
2022-12-05 12:25:00,67.43,67.43,67.31,67.32,47476.0,61.4807,61.4807,61.3713,61.3804,47476.0
2022-12-05 12:30:00,67.32,67.37,67.3,67.32,23743.0,61.3804,61.426,61.3622,61.3804,23743.0
2022-12-05 12:35:00,67.33,67.34,67.25,67.26,27661.0,61.3895,61.3986,61.3166,61.3257,27661.0
2022-12-05 12:40:00,67.25,67.25,67.13,67.13,14759.0,61.3166,61.3166,61.2072,61.2072,14759.0
2022-12-05 12:45:00,67.13,67.22,67.13,67.2,8458.0,61.2072,61.2892,61.2072,61.271,8458.0
2022-12-05 12:50:00,67.21,67.21,67.06,67.08,19756.0,61.2801,61.2801,61.1433,61.1616,19756.0
2022-12-05 12:55:00,67.09,67.14,67.08,67.09,11262.0,61.1707,61.2163,61.1616,61.1707,11262.0
2022-12-05 13:00:00,67.08,67.14,67.08,67.14,17616.0,61.1616,61.2163,61.1616,61.2163,17616.0
2022-12-05 13:05:00,67.15,67.21,67.13,67.2,17331.0,61.2254,61.2801,61.2072,61.271,17331.0
2022-12-05 13:10:00,67.2,67.31,67.18,67.3,22082.0,61.271,61.3713,61.2527,61.3622,22082.0
2022-12-05 13:15:00,67.31,67.44,67.29,67.43,24634.0,61.3713,61.4898,61.353,61.4807,24634.0
2022-12-05 13:20:00,67.44,67.44,67.38,67.42,24174.0,61.4898,61.4898,61.4351,61.4716,24174.0
2022-12-05 13:25:00,67.42,67.45,67.37,67.44,50376.0,61.4716,61.4989,61.426,61.4898,50376.0
2022-12-05 13:30:00,67.46,67.52,67.46,67.51,20343.0,61.508,61.5627,61.508,61.5536,20343.0
2022-12-05 13:35:00,67.52,67.52,67.47,67.49,16051.0,61.5627,61.5627,61.5172,61.5354,16051.0
2022-12-05 13:40:00,67.49,67.49,67.37,67.42,33091.0,61.5354,61.5354,61.426,61.4716,33091.0
2022-12-05 13:45:00,67.42,67.43,67.39,67.4,14828.0,61.4716,61.4807,61.4442,61.4533,14828.0
2022-12-05 13:50:00,67.39,67.43,67.35,67.42,17006.0,61.4442,61.4807,61.4077,61.4716,17006.0
2022-12-05 13:55:00,67.42,67.42,67.32,67.33,22101.0,61.4716,61.4716,61.3804,61.3895,22101.0
2022-12-05 14:00:00,67.33,67.35,67.29,67.3,23892.0,61.3895,61.4077,61.353,61.3622,23892.0
2022-12-05 14:05:00,67.3,67.32,67.23,67.26,14170.0,61.3622,61.3804,61.2983,61.3257,14170.0
2022-12-05 14:10:00,67.26,67.32,67.25,67.3,18006.0,61.3257,61.3804,61.3166,61.3622,18006.0
2022-12-05 14:15:00,67.31,67.31,67.26,67.28,13487.0,61.3713,61.3713,61.3257,61.3439,13487.0
2022-12-05 14:20:00,67.28,67.32,67.24,67.25,22204.0,61.3439,61.3804,61.3075,61.3166,22204.0
2022-12-05 14:25:00,67.24,67.31,67.24,67.3,17446.0,61.3075,61.3713,61.3075,61.3622,17446.0
2022-12-05 14:30:00,67.29,67.32,67.27,67.32,20424.0,61.353,61.3804,61.3348,61.3804,20424.0
2022-12-05 14:35:00,67.31,67.36,67.3,67.32,29212.0,61.3713,61.4169,61.3622,61.3804,29212.0
2022-12-05 14:40:00,67.32,67.32,67.26,67.28,24943.0,61.3804,61.3804,61.3257,61.3439,24943.0
2022-12-05 14:45:00,67.28,67.34,67.26,67.34,19253.0,61.3439,61.3986,61.3257,61.3986,19253.0
2022-12-05 14:50:00,67.34,67.42,67.33,67.41,23225.0,61.3986,61.4716,61.3895,61.4625,23225.0
2022-12-05 14:55:00,67.42,67.49,67.39,67.48,27762.0,61.4716,61.5354,61.4442,61.5263,27762.0
2022-12-05 15:00:00,67.47,67.52,67.44,67.52,27104.0,61.5172,61.5627,61.4898,61.5627,27104.0
2022-12-05 15:05:00,67.52,67.54,67.43,67.46,351378.0,61.5627,61.581,61.4807,61.508,351378.0
2022-12-05 15:10:00,67.45,67.52,67.39,67.51,31421.0,61.4989,61.5627,61.4442,61.5536,31421.0
2022-12-05 15:15:00,67.5,67.59,67.5,67.59,20134.0,61.5445,61.6266,61.5445,61.6266,20134.0
2022-12-05 15:20:00,67.58,67.64,67.58,67.62,26659.0,61.6175,61.6722,61.6175,61.6539,26659.0
2022-12-05 15:25:00,67.63,67.63,67.56,67.59,33130.0,61.663,61.663,61.5992,61.6266,33130.0
2022-12-05 15:30:00,67.59,67.75,67.59,67.72,39788.0,61.6266,61.7725,61.6266,61.7451,39788.0
2022-12-05 15:35:00,67.73,67.77,67.69,67.7,26491.0,61.7542,61.7907,61.7178,61.7269,26491.0
2022-12-05 15:40:00,67.7,67.7,67.64,67.69,40217.0,61.7269,61.7269,61.6722,61.7178,40217.0
2022-12-05 15:45:00,67.68,67.69,67.63,67.66,62312.0,61.7086,61.7178,61.663,61.6904,62312.0
2022-12-05 15:50:00,67.66,67.69,67.58,67.64,120578.0,61.6904,61.7178,61.6175,61.6722,120578.0
2022-12-05 15:55:00,67.63,67.67,67.47,67.49,388165.0,61.663,61.6995,61.5172,61.5354,388165.0
2022-12-06 09:30:00,67.85,68.04,67.78,67.92,287535.0,61.8636,62.0369,61.7998,61.9275,287535.0
2022-12-06 09:35:00,67.89,67.99,67.83,67.95,60406.0,61.9001,61.9913,61.8454,61.9548,60406.0
2022-12-06 09:40:00,67.94,68.14,67.91,68.02,54260.0,61.9457,62.128,61.9183,62.0186,54260.0
2022-12-06 09:45:00,68.0,68.1,67.9,68.09,61904.0,62.0004,62.0916,61.9092,62.0825,61904.0
2022-12-06 09:50:00,68.08,68.15,67.9,67.93,42838.0,62.0733,62.1372,61.9092,61.9366,42838.0
2022-12-06 09:55:00,67.92,67.96,67.84,67.96,42799.0,61.9275,61.9639,61.8545,61.9639,42799.0
2022-12-06 10:00:00,67.96,68.02,67.93,68.02,64269.0,61.9639,62.0186,61.9366,62.0186,64269.0
2022-12-06 10:05:00,68.0,68.02,67.87,67.92,53044.0,62.0004,62.0186,61.8819,61.9275,53044.0
2022-12-06 10:10:00,67.92,67.93,67.84,67.89,68382.0,61.9275,61.9366,61.8545,61.9001,68382.0
2022-12-06 10:15:00,67.88,68.05,67.81,68.05,49106.0,61.891,62.046,61.8272,62.046,49106.0
2022-12-06 10:20:00,68.05,68.08,67.98,68.06,37154.0,62.046,62.0733,61.9822,62.0551,37154.0
2022-12-06 10:25:00,68.06,68.08,67.91,67.95,53281.0,62.0551,62.0733,61.9183,61.9548,53281.0
2022-12-06 10:30:00,67.95,67.99,67.91,67.94,43355.0,61.9548,61.9913,61.9183,61.9457,43355.0
2022-12-06 10:35:00,67.94,68.02,67.87,67.99,39916.0,61.9457,62.0186,61.8819,61.9913,39916.0
2022-12-06 10:40:00,67.99,68.08,67.94,68.06,41179.0,61.9913,62.0733,61.9457,62.0551,41179.0
2022-12-06 10:45:00,68.06,68.21,68.06,68.19,68603.0,62.0551,62.1919,62.0551,62.1736,68603.0
2022-12-06 10:50:00,68.18,68.2,68.11,68.12,54357.0,62.1645,62.1828,62.1007,62.1098,54357.0
2022-12-06 10:55:00,68.12,68.12,67.9,67.96,40896.0,62.1098,62.1098,61.9092,61.9639,40896.0
2022-12-06 11:00:00,67.96,68.04,67.95,68.02,28126.0,61.9639,62.0369,61.9548,62.0186,28126.0
2022-12-06 11:05:00,68.03,68.06,67.97,67.97,45121.0,62.0278,62.0551,61.973,61.973,45121.0
2022-12-06 11:10:00,67.97,68.08,67.96,68.02,36773.0,61.973,62.0733,61.9639,62.0186,36773.0
2022-12-06 11:15:00,68.02,68.03,67.95,67.98,29546.0,62.0186,62.0278,61.9548,61.9822,29546.0
2022-12-06 11:20:00,67.98,68.01,67.92,67.97,24652.0,61.9822,62.0095,61.9275,61.973,24652.0
2022-12-06 11:25:00,67.96,68.04,67.93,68.01,33243.0,61.9639,62.0369,61.9366,62.0095,33243.0
2022-12-06 11:30:00,68.0,68.11,67.98,68.06,35350.0,62.0004,62.1007,61.9822,62.0551,35350.0
2022-12-06 11:35:00,68.06,68.11,67.99,67.99,30819.0,62.0551,62.1007,61.9913,61.9913,30819.0
2022-12-06 11:40:00,67.98,68.07,67.97,68.04,25190.0,61.9822,62.0642,61.973,62.0369,25190.0
2022-12-06 11:45:00,68.03,68.13,68.02,68.07,23326.0,62.0278,62.1189,62.0186,62.0642,23326.0
2022-12-06 11:50:00,68.08,68.08,67.96,67.97,18737.0,62.0733,62.0733,61.9639,61.973,18737.0
2022-12-06 11:55:00,67.97,68.03,67.94,68.0,43552.0,61.973,62.0278,61.9457,62.0004,43552.0
2022-12-06 12:00:00,68.01,68.11,68.0,68.1,36273.0,62.0095,62.1007,62.0004,62.0916,36273.0
2022-12-06 12:05:00,68.09,68.17,68.07,68.1,37775.0,62.0825,62.1554,62.0642,62.0916,37775.0
2022-12-06 12:10:00,68.1,68.13,68.04,68.11,38640.0,62.0916,62.1189,62.0369,62.1007,38640.0
2022-12-06 12:15:00,68.12,68.14,68.02,68.11,67267.0,62.1098,62.128,62.0186,62.1007,67267.0
2022-12-06 12:20:00,68.12,68.15,68.07,68.09,75853.0,62.1098,62.1372,62.0642,62.0825,75853.0
2022-12-06 12:25:00,68.09,68.15,68.07,68.15,46407.0,62.0825,62.1372,62.0642,62.1372,46407.0
2022-12-06 12:30:00,68.14,68.2,68.12,68.2,48662.0,62.128,62.1828,62.1098,62.1828,48662.0
2022-12-06 12:35:00,68.19,68.21,68.14,68.18,46068.0,62.1736,62.1919,62.128,62.1645,46068.0
2022-12-06 12:40:00,68.19,68.23,68.18,68.22,34316.0,62.1736,62.2101,62.1645,62.201,34316.0
2022-12-06 12:45:00,68.22,68.25,68.19,68.23,46166.0,62.201,62.2283,62.1736,62.2101,46166.0
2022-12-06 12:50:00,68.24,68.39,68.23,68.39,83825.0,62.2192,62.356,62.2101,62.356,83825.0
2022-12-06 12:55:00,68.39,68.4,68.3,68.35,81504.0,62.356,62.3651,62.2739,62.3195,81504.0
2022-12-06 13:00:00,68.34,68.35,68.26,68.27,67929.0,62.3104,62.3195,62.2375,62.2466,67929.0
2022-12-06 13:05:00,68.27,68.33,68.22,68.27,59387.0,62.2466,62.3013,62.201,62.2466,59387.0
2022-12-06 13:10:00,68.27,68.28,68.18,68.24,59491.0,62.2466,62.2557,62.1645,62.2192,59491.0
2022-12-06 13:15:00,68.24,68.29,68.22,68.23,59101.0,62.2192,62.2648,62.201,62.2101,59101.0
2022-12-06 13:20:00,68.23,68.3,68.22,68.28,44970.0,62.2101,62.2739,62.201,62.2557,44970.0
2022-12-06 13:25:00,68.28,68.35,68.25,68.31,54623.0,62.2557,62.3195,62.2283,62.283,54623.0
2022-12-06 13:30:00,68.31,68.36,68.21,68.23,79512.0,62.283,62.3286,62.1919,62.2101,79512.0
2022-12-06 13:35:00,68.22,68.27,68.22,68.23,42491.0,62.201,62.2466,62.201,62.2101,42491.0
2022-12-06 13:40:00,68.23,68.33,68.22,68.31,45987.0,62.2101,62.3013,62.201,62.283,45987.0
2022-12-06 13:45:00,68.31,68.38,68.31,68.35,74622.0,62.283,62.3469,62.283,62.3195,74622.0
2022-12-06 13:50:00,68.37,68.39,68.33,68.38,51724.0,62.3378,62.356,62.3013,62.3469,51724.0
2022-12-06 13:55:00,68.38,68.44,68.33,68.44,70863.0,62.3469,62.4016,62.3013,62.4016,70863.0
2022-12-06 14:00:00,68.45,68.49,68.4,68.44,70619.0,62.4107,62.4472,62.3651,62.4016,70619.0
2022-12-06 14:05:00,68.44,68.5,68.39,68.45,57048.0,62.4016,62.4563,62.356,62.4107,57048.0
2022-12-06 14:10:00,68.45,68.5,68.44,68.5,56737.0,62.4107,62.4563,62.4016,62.4563,56737.0
2022-12-06 14:15:00,68.5,68.51,68.45,68.48,71197.0,62.4563,62.4654,62.4107,62.438,71197.0
2022-12-06 14:20:00,68.49,68.5,68.41,68.42,32128.0,62.4472,62.4563,62.3742,62.3833,32128.0
2022-12-06 14:25:00,68.42,68.42,68.27,68.28,43372.0,62.3833,62.3833,62.2466,62.2557,43372.0
2022-12-06 14:30:00,68.28,68.29,68.19,68.21,135046.0,62.2557,62.2648,62.1736,62.1919,135046.0
2022-12-06 14:35:00,68.21,68.21,68.06,68.11,51264.0,62.1919,62.1919,62.0551,62.1007,51264.0
2022-12-06 14:40:00,68.12,68.16,68.04,68.14,30449.0,62.1098,62.1463,62.0369,62.128,30449.0
2022-12-06 14:45:00,68.14,68.2,68.12,68.14,38581.0,62.128,62.1828,62.1098,62.128,38581.0
2022-12-06 14:50:00,68.13,68.21,68.1,68.17,37142.0,62.1189,62.1919,62.0916,62.1554,37142.0
2022-12-06 14:55:00,68.17,68.2,68.16,68.17,36814.0,62.1554,62.1828,62.1463,62.1554,36814.0
2022-12-06 15:00:00,68.19,68.23,68.15,68.16,52903.0,62.1736,62.2101,62.1372,62.1463,52903.0
2022-12-06 15:05:00,68.15,68.2,68.14,68.18,48575.0,62.1372,62.1828,62.128,62.1645,48575.0
2022-12-06 15:10:00,68.17,68.18,68.09,68.14,36782.0,62.1554,62.1645,62.0825,62.128,36782.0
2022-12-06 15:15:00,68.15,68.25,68.15,68.24,58511.0,62.1372,62.2283,62.1372,62.2192,58511.0
2022-12-06 15:20:00,68.25,68.31,68.23,68.3,42515.0,62.2283,62.283,62.2101,62.2739,42515.0
2022-12-06 15:25:00,68.31,68.34,68.23,68.25,48103.0,62.283,62.3104,62.2101,62.2283,48103.0
2022-12-06 15:30:00,68.25,68.29,68.19,68.24,72043.0,62.2283,62.2648,62.1736,62.2192,72043.0
2022-12-06 15:35:00,68.24,68.26,68.19,68.23,91067.0,62.2192,62.2375,62.1736,62.2101,91067.0
2022-12-06 15:40:00,68.23,68.44,68.19,68.33,187022.0,62.2101,62.4016,62.1736,62.3013,187022.0
2022-12-06 15:45:00,68.33,68.39,68.29,68.33,94696.0,62.3013,62.356,62.2648,62.3013,94696.0
2022-12-06 15:50:00,68.34,68.44,68.32,68.41,124924.0,62.3104,62.4016,62.2922,62.3742,124924.0
2022-12-06 15:55:00,68.42,68.48,68.37,68.46,247167.0,62.3833,62.438,62.3378,62.4198,247167.0
2022-12-07 09:30:00,68.35,68.75,68.35,68.57,77319.0,62.3195,62.6842,62.3195,62.5201,77319.0
2022-12-07 09:35:00,68.57,68.81,68.57,68.75,35376.0,62.5201,62.7389,62.5201,62.6842,35376.0
2022-12-07 09:40:00,68.76,68.87,68.68,68.85,72652.0,62.6933,62.7936,62.6204,62.7754,72652.0
2022-12-07 09:45:00,68.87,68.96,68.8,68.86,43150.0,62.7936,62.8757,62.7298,62.7845,43150.0
2022-12-07 09:50:00,68.85,68.85,68.55,68.59,37649.0,62.7754,62.7754,62.5019,62.5383,37649.0
2022-12-07 09:55:00,68.59,68.72,68.57,68.61,31022.0,62.5383,62.6569,62.5201,62.5566,31022.0
2022-12-07 10:00:00,68.61,68.77,68.54,68.72,37404.0,62.5566,62.7025,62.4928,62.6569,37404.0
2022-12-07 10:05:00,68.72,68.73,68.66,68.67,33734.0,62.6569,62.666,62.6022,62.6113,33734.0
2022-12-07 10:10:00,68.68,68.84,68.59,68.84,73844.0,62.6204,62.7663,62.5383,62.7663,73844.0
2022-12-07 10:15:00,68.85,68.98,68.8,68.92,52568.0,62.7754,62.8939,62.7298,62.8392,52568.0
2022-12-07 10:20:00,68.93,69.05,68.93,69.04,50742.0,62.8483,62.9578,62.8483,62.9486,50742.0
2022-12-07 10:25:00,69.05,69.27,69.01,69.25,60310.0,62.9578,63.1583,62.9213,63.1401,60310.0
2022-12-07 10:30:00,69.25,69.25,69.06,69.07,31525.0,63.1401,63.1401,62.9669,62.976,31525.0
2022-12-07 10:35:00,69.08,69.11,68.97,68.99,23920.0,62.9851,63.0125,62.8848,62.9031,23920.0
2022-12-07 10:40:00,68.98,69.01,68.95,68.99,24190.0,62.8939,62.9213,62.8666,62.9031,24190.0
2022-12-07 10:45:00,68.98,69.0,68.91,68.94,23814.0,62.8939,62.9122,62.8301,62.8575,23814.0
2022-12-07 10:50:00,68.95,69.04,68.88,68.9,25205.0,62.8666,62.9486,62.8028,62.821,25205.0
2022-12-07 10:55:00,68.9,68.96,68.84,68.88,17336.0,62.821,62.8757,62.7663,62.8028,17336.0
2022-12-07 11:00:00,68.89,68.92,68.83,68.91,23579.0,62.8119,62.8392,62.7572,62.8301,23579.0
2022-12-07 11:05:00,68.91,68.95,68.86,68.95,36860.0,62.8301,62.8666,62.7845,62.8666,36860.0
2022-12-07 11:10:00,68.95,68.97,68.92,68.95,54926.0,62.8666,62.8848,62.8392,62.8666,54926.0
2022-12-07 11:15:00,68.96,69.0,68.79,68.9,99079.0,62.8757,62.9122,62.7207,62.821,99079.0
2022-12-07 11:20:00,68.9,68.9,68.72,68.76,59943.0,62.821,62.821,62.6569,62.6933,59943.0
2022-12-07 11:25:00,68.75,68.8,68.74,68.79,48864.0,62.6842,62.7298,62.6751,62.7207,48864.0
2022-12-07 11:30:00,68.79,68.82,68.7,68.73,34671.0,62.7207,62.7481,62.6386,62.666,34671.0
2022-12-07 11:35:00,68.74,68.8,68.74,68.77,16188.0,62.6751,62.7298,62.6751,62.7025,16188.0
2022-12-07 11:40:00,68.77,68.79,68.69,68.7,18171.0,62.7025,62.7207,62.6295,62.6386,18171.0
2022-12-07 11:45:00,68.71,68.72,68.64,68.67,29643.0,62.6478,62.6569,62.5839,62.6113,29643.0
2022-12-07 11:50:00,68.67,68.73,68.57,68.58,25749.0,62.6113,62.666,62.5201,62.5292,25749.0
2022-12-07 11:55:00,68.58,68.65,68.57,68.65,20503.0,62.5292,62.5931,62.5201,62.5931,20503.0
2022-12-07 12:00:00,68.64,68.64,68.57,68.59,25428.0,62.5839,62.5839,62.5201,62.5383,25428.0
2022-12-07 12:05:00,68.58,68.63,68.54,68.58,33887.0,62.5292,62.5748,62.4928,62.5292,33887.0
2022-12-07 12:10:00,68.58,68.58,68.41,68.43,52241.0,62.5292,62.5292,62.3742,62.3925,52241.0
2022-12-07 12:15:00,68.43,68.51,68.39,68.4,40526.0,62.3925,62.4654,62.356,62.3651,40526.0
2022-12-07 12:20:00,68.4,68.47,68.39,68.4,37772.0,62.3651,62.4289,62.356,62.3651,37772.0
2022-12-07 12:25:00,68.41,68.49,68.41,68.48,50271.0,62.3742,62.4472,62.3742,62.438,50271.0
2022-12-07 12:30:00,68.49,68.53,68.45,68.45,68515.0,62.4472,62.4836,62.4107,62.4107,68515.0
2022-12-07 12:35:00,68.45,68.49,68.41,68.44,19432.0,62.4107,62.4472,62.3742,62.4016,19432.0
2022-12-07 12:40:00,68.45,68.64,68.45,68.64,21979.0,62.4107,62.5839,62.4107,62.5839,21979.0
2022-12-07 12:45:00,68.64,68.73,68.62,68.7,24515.0,62.5839,62.666,62.5657,62.6386,24515.0
2022-12-07 12:50:00,68.7,68.73,68.67,68.67,15472.0,62.6386,62.666,62.6113,62.6113,15472.0
2022-12-07 12:55:00,68.67,68.71,68.57,68.59,18470.0,62.6113,62.6478,62.5201,62.5383,18470.0
2022-12-07 13:00:00,68.59,68.64,68.55,68.55,13863.0,62.5383,62.5839,62.5019,62.5019,13863.0
2022-12-07 13:05:00,68.55,68.58,68.53,68.53,12065.0,62.5019,62.5292,62.4836,62.4836,12065.0
2022-12-07 13:10:00,68.56,68.64,68.54,68.6,13537.0,62.511,62.5839,62.4928,62.5475,13537.0
2022-12-07 13:15:00,68.6,68.7,68.6,68.7,15408.0,62.5475,62.6386,62.5475,62.6386,15408.0
2022-12-07 13:20:00,68.7,68.71,68.6,68.62,21986.0,62.6386,62.6478,62.5475,62.5657,21986.0
2022-12-07 13:25:00,68.61,68.65,68.59,68.63,20130.0,62.5566,62.5931,62.5383,62.5748,20130.0
2022-12-07 13:30:00,68.63,68.68,68.62,68.64,31441.0,62.5748,62.6204,62.5657,62.5839,31441.0
2022-12-07 13:35:00,68.64,68.64,68.52,68.56,27039.0,62.5839,62.5839,62.4745,62.511,27039.0
2022-12-07 13:40:00,68.55,68.59,68.54,68.58,30554.0,62.5019,62.5383,62.4928,62.5292,30554.0
2022-12-07 13:45:00,68.58,68.61,68.56,68.58,25642.0,62.5292,62.5566,62.511,62.5292,25642.0
2022-12-07 13:50:00,68.58,68.58,68.49,68.53,26479.0,62.5292,62.5292,62.4472,62.4836,26479.0
2022-12-07 13:55:00,68.53,68.53,68.45,68.47,32866.0,62.4836,62.4836,62.4107,62.4289,32866.0
2022-12-07 14:00:00,68.46,68.48,68.36,68.4,15271.0,62.4198,62.438,62.3286,62.3651,15271.0
2022-12-07 14:05:00,68.41,68.43,68.38,68.42,34021.0,62.3742,62.3925,62.3469,62.3833,34021.0
2022-12-07 14:10:00,68.41,68.48,68.39,68.46,29205.0,62.3742,62.438,62.356,62.4198,29205.0
2022-12-07 14:15:00,68.46,68.48,68.42,68.44,27342.0,62.4198,62.438,62.3833,62.4016,27342.0
2022-12-07 14:20:00,68.44,68.48,68.4,68.48,28790.0,62.4016,62.438,62.3651,62.438,28790.0
2022-12-07 14:25:00,68.48,68.53,68.48,68.52,23311.0,62.438,62.4836,62.438,62.4745,23311.0
2022-12-07 14:30:00,68.52,68.59,68.5,68.57,34096.0,62.4745,62.5383,62.4563,62.5201,34096.0
2022-12-07 14:35:00,68.56,68.59,68.54,68.58,25256.0,62.511,62.5383,62.4928,62.5292,25256.0
2022-12-07 14:40:00,68.58,68.62,68.52,68.55,28562.0,62.5292,62.5657,62.4745,62.5019,28562.0
2022-12-07 14:45:00,68.56,68.56,68.43,68.43,37942.0,62.511,62.511,62.3925,62.3925,37942.0
2022-12-07 14:50:00,68.43,68.48,68.38,68.45,33787.0,62.3925,62.438,62.3469,62.4107,33787.0
2022-12-07 14:55:00,68.45,68.48,68.42,68.48,23388.0,62.4107,62.438,62.3833,62.438,23388.0
2022-12-07 15:00:00,68.48,68.51,68.46,68.48,45101.0,62.438,62.4654,62.4198,62.438,45101.0
2022-12-07 15:05:00,68.48,68.49,68.35,68.36,122780.0,62.438,62.4472,62.3195,62.3286,122780.0
2022-12-07 15:10:00,68.36,68.44,68.35,68.36,44971.0,62.3286,62.4016,62.3195,62.3286,44971.0
2022-12-07 15:15:00,68.36,68.37,68.27,68.3,49184.0,62.3286,62.3378,62.2466,62.2739,49184.0
2022-12-07 15:20:00,68.29,68.38,68.23,68.37,46969.0,62.2648,62.3469,62.2101,62.3378,46969.0
2022-12-07 15:25:00,68.37,68.39,68.31,68.38,42698.0,62.3378,62.356,62.283,62.3469,42698.0
2022-12-07 15:30:00,68.38,68.44,68.36,68.4,57131.0,62.3469,62.4016,62.3286,62.3651,57131.0
2022-12-07 15:35:00,68.4,68.49,68.35,68.45,60805.0,62.3651,62.4472,62.3195,62.4107,60805.0
2022-12-07 15:40:00,68.45,68.46,68.35,68.4,93726.0,62.4107,62.4198,62.3195,62.3651,93726.0
2022-12-07 15:45:00,68.4,68.41,68.32,68.35,64861.0,62.3651,62.3742,62.2922,62.3195,64861.0
2022-12-07 15:50:00,68.36,68.48,68.36,68.45,129228.0,62.3286,62.438,62.3286,62.4107,129228.0
2022-12-07 15:55:00,68.45,68.54,68.45,68.48,277865.0,62.4107,62.4928,62.4107,62.438,277865.0
2022-12-08 09:30:00,68.35,68.46,68.2,68.36,53660.0,62.3195,62.4198,62.1828,62.3286,53660.0
2022-12-08 09:35:00,68.4,68.46,68.3,68.3,40012.0,62.3651,62.4198,62.2739,62.2739,40012.0
2022-12-08 09:40:00,68.32,68.34,68.16,68.2,30980.0,62.2922,62.3104,62.1463,62.1828,30980.0
2022-12-08 09:45:00,68.19,68.22,68.11,68.22,18289.0,62.1736,62.201,62.1007,62.201,18289.0
2022-12-08 09:50:00,68.2,68.31,68.15,68.28,24285.0,62.1828,62.283,62.1372,62.2557,24285.0
2022-12-08 09:55:00,68.27,68.46,68.23,68.42,20503.0,62.2466,62.4198,62.2101,62.3833,20503.0
2022-12-08 10:00:00,68.44,68.5,68.37,68.5,20504.0,62.4016,62.4563,62.3378,62.4563,20504.0
2022-12-08 10:05:00,68.52,68.55,68.48,68.52,13997.0,62.4745,62.5019,62.438,62.4745,13997.0
2022-12-08 10:10:00,68.52,68.52,68.42,68.44,16177.0,62.4745,62.4745,62.3833,62.4016,16177.0
2022-12-08 10:15:00,68.46,68.54,68.45,68.5,15325.0,62.4198,62.4928,62.4107,62.4563,15325.0
2022-12-08 10:20:00,68.51,68.62,68.5,68.61,11104.0,62.4654,62.5657,62.4563,62.5566,11104.0
2022-12-08 10:25:00,68.61,68.76,68.61,68.74,17674.0,62.5566,62.6933,62.5566,62.6751,17674.0
2022-12-08 10:30:00,68.75,68.77,68.65,68.69,18639.0,62.6842,62.7025,62.5931,62.6295,18639.0
2022-12-08 10:35:00,68.71,68.74,68.64,68.67,20877.0,62.6478,62.6751,62.5839,62.6113,20877.0
2022-12-08 10:40:00,68.68,68.72,68.6,68.67,27945.0,62.6204,62.6569,62.5475,62.6113,27945.0
2022-12-08 10:45:00,68.68,68.77,68.68,68.74,18713.0,62.6204,62.7025,62.6204,62.6751,18713.0
2022-12-08 10:50:00,68.74,68.8,68.72,68.8,18728.0,62.6751,62.7298,62.6569,62.7298,18728.0
2022-12-08 10:55:00,68.79,68.84,68.73,68.81,31797.0,62.7207,62.7663,62.666,62.7389,31797.0
2022-12-08 11:00:00,68.81,68.87,68.79,68.83,23711.0,62.7389,62.7936,62.7207,62.7572,23711.0
2022-12-08 11:05:00,68.84,68.85,68.74,68.78,19066.0,62.7663,62.7754,62.6751,62.7116,19066.0
2022-12-08 11:10:00,68.78,68.81,68.76,68.77,15897.0,62.7116,62.7389,62.6933,62.7025,15897.0
2022-12-08 11:15:00,68.76,68.79,68.61,68.64,28363.0,62.6933,62.7207,62.5566,62.5839,28363.0
2022-12-08 11:20:00,68.63,68.73,68.6,68.72,18684.0,62.5748,62.666,62.5475,62.6569,18684.0
2022-12-08 11:25:00,68.72,68.76,68.7,68.73,20423.0,62.6569,62.6933,62.6386,62.666,20423.0
2022-12-08 11:30:00,68.73,68.8,68.72,68.77,29724.0,62.666,62.7298,62.6569,62.7025,29724.0
2022-12-08 11:35:00,68.76,68.83,68.74,68.83,20728.0,62.6933,62.7572,62.6751,62.7572,20728.0
2022-12-08 11:40:00,68.83,68.84,68.74,68.74,14086.0,62.7572,62.7663,62.6751,62.6751,14086.0
2022-12-08 11:45:00,68.73,68.76,68.7,68.7,18442.0,62.666,62.6933,62.6386,62.6386,18442.0
2022-12-08 11:50:00,68.68,68.76,68.68,68.73,14574.0,62.6204,62.6933,62.6204,62.666,14574.0
2022-12-08 11:55:00,68.72,68.74,68.67,68.74,19236.0,62.6569,62.6751,62.6113,62.6751,19236.0
2022-12-08 12:00:00,68.73,68.87,68.73,68.84,21759.0,62.666,62.7936,62.666,62.7663,21759.0
2022-12-08 12:05:00,68.84,68.89,68.79,68.84,15080.0,62.7663,62.8119,62.7207,62.7663,15080.0
2022-12-08 12:10:00,68.83,68.88,68.83,68.84,17462.0,62.7572,62.8028,62.7572,62.7663,17462.0
2022-12-08 12:15:00,68.83,68.84,68.76,68.79,14572.0,62.7572,62.7663,62.6933,62.7207,14572.0
2022-12-08 12:20:00,68.78,68.84,68.73,68.84,15000.0,62.7116,62.7663,62.666,62.7663,15000.0
2022-12-08 12:25:00,68.84,68.88,68.8,68.84,24971.0,62.7663,62.8028,62.7298,62.7663,24971.0
2022-12-08 12:30:00,68.84,69.0,68.84,68.99,20600.0,62.7663,62.9122,62.7663,62.9031,20600.0
2022-12-08 12:35:00,68.98,68.99,68.9,68.92,30687.0,62.8939,62.9031,62.821,62.8392,30687.0
2022-12-08 12:40:00,68.91,68.92,68.83,68.86,25611.0,62.8301,62.8392,62.7572,62.7845,25611.0
2022-12-08 12:45:00,68.84,68.9,68.82,68.9,25530.0,62.7663,62.821,62.7481,62.821,25530.0
2022-12-08 12:50:00,68.9,68.97,68.88,68.96,32633.0,62.821,62.8848,62.8028,62.8757,32633.0
2022-12-08 12:55:00,68.96,68.99,68.93,68.96,21979.0,62.8757,62.9031,62.8483,62.8757,21979.0
2022-12-08 13:00:00,68.95,69.0,68.95,68.95,17347.0,62.8666,62.9122,62.8666,62.8666,17347.0
2022-12-08 13:05:00,68.95,68.97,68.9,68.96,16618.0,62.8666,62.8848,62.821,62.8757,16618.0
2022-12-08 13:10:00,68.96,68.96,68.85,68.89,17371.0,62.8757,62.8757,62.7754,62.8119,17371.0
2022-12-08 13:15:00,68.89,68.91,68.82,68.86,21649.0,62.8119,62.8301,62.7481,62.7845,21649.0
2022-12-08 13:20:00,68.87,68.92,68.84,68.92,14359.0,62.7936,62.8392,62.7663,62.8392,14359.0
2022-12-08 13:25:00,68.92,68.93,68.86,68.9,23420.0,62.8392,62.8483,62.7845,62.821,23420.0
2022-12-08 13:30:00,68.91,68.94,68.88,68.93,23888.0,62.8301,62.8575,62.8028,62.8483,23888.0
2022-12-08 13:35:00,68.93,69.01,68.91,69.01,35507.0,62.8483,62.9213,62.8301,62.9213,35507.0
2022-12-08 13:40:00,69.02,69.09,69.01,69.06,26026.0,62.9304,62.9942,62.9213,62.9669,26026.0
2022-12-08 13:45:00,69.09,69.1,69.04,69.1,15939.0,62.9942,63.0033,62.9486,63.0033,15939.0
2022-12-08 13:50:00,69.1,69.14,69.06,69.07,19454.0,63.0033,63.0398,62.9669,62.976,19454.0
2022-12-08 13:55:00,69.06,69.11,69.06,69.1,31934.0,62.9669,63.0125,62.9669,63.0033,31934.0
2022-12-08 14:00:00,69.09,69.09,68.96,68.96,34633.0,62.9942,62.9942,62.8757,62.8757,34633.0
2022-12-08 14:05:00,68.96,69.0,68.9,68.95,24715.0,62.8757,62.9122,62.821,62.8666,24715.0
2022-12-08 14:10:00,68.94,69.02,68.9,69.02,27311.0,62.8575,62.9304,62.821,62.9304,27311.0
2022-12-08 14:15:00,69.02,69.07,69.01,69.05,29081.0,62.9304,62.976,62.9213,62.9578,29081.0
2022-12-08 14:20:00,69.04,69.12,69.02,69.08,35275.0,62.9486,63.0216,62.9304,62.9851,35275.0
2022-12-08 14:25:00,69.08,69.1,69.02,69.03,23451.0,62.9851,63.0033,62.9304,62.9395,23451.0
2022-12-08 14:30:00,69.03,69.05,68.96,68.96,24469.0,62.9395,62.9578,62.8757,62.8757,24469.0
2022-12-08 14:35:00,68.95,69.01,68.92,68.99,29552.0,62.8666,62.9213,62.8392,62.9031,29552.0
2022-12-08 14:40:00,68.98,69.03,68.94,68.94,30343.0,62.8939,62.9395,62.8575,62.8575,30343.0
2022-12-08 14:45:00,68.95,68.96,68.84,68.85,18287.0,62.8666,62.8757,62.7663,62.7754,18287.0
2022-12-08 14:50:00,68.85,68.89,68.79,68.89,26973.0,62.7754,62.8119,62.7207,62.8119,26973.0
2022-12-08 14:55:00,68.9,68.91,68.76,68.77,51193.0,62.821,62.8301,62.6933,62.7025,51193.0
2022-12-08 15:00:00,68.77,68.81,68.7,68.78,40146.0,62.7025,62.7389,62.6386,62.7116,40146.0
2022-12-08 15:05:00,68.78,68.8,68.71,68.75,33170.0,62.7116,62.7298,62.6478,62.6842,33170.0
2022-12-08 15:10:00,68.74,68.84,68.73,68.79,24215.0,62.6751,62.7663,62.666,62.7207,24215.0
2022-12-08 15:15:00,68.79,68.84,68.75,68.82,30848.0,62.7207,62.7663,62.6842,62.7481,30848.0
2022-12-08 15:20:00,68.81,68.81,68.74,68.79,29139.0,62.7389,62.7389,62.6751,62.7207,29139.0
2022-12-08 15:25:00,68.8,68.82,68.77,68.78,34938.0,62.7298,62.7481,62.7025,62.7116,34938.0
2022-12-08 15:30:00,68.78,68.85,68.73,68.75,39476.0,62.7116,62.7754,62.666,62.6842,39476.0
2022-12-08 15:35:00,68.74,68.75,68.68,68.69,46208.0,62.6751,62.6842,62.6204,62.6295,46208.0
2022-12-08 15:40:00,68.7,68.7,68.62,68.63,57607.0,62.6386,62.6386,62.5657,62.5748,57607.0
2022-12-08 15:45:00,68.62,68.62,68.51,68.61,88770.0,62.5657,62.5657,62.4654,62.5566,88770.0
2022-12-08 15:50:00,68.61,68.7,68.59,68.68,93042.0,62.5566,62.6386,62.5383,62.6204,93042.0
2022-12-08 15:55:00,68.68,68.76,68.68,68.69,252370.0,62.6204,62.6933,62.6204,62.6295,252370.0
2022-12-09 09:30:00,68.32,68.45,68.18,68.25,83965.0,62.2922,62.4107,62.1645,62.2283,83965.0
2022-12-09 09:35:00,68.22,68.3,68.15,68.19,36529.0,62.201,62.2739,62.1372,62.1736,36529.0
2022-12-09 09:40:00,68.22,68.45,68.2,68.45,37598.0,62.201,62.4107,62.1828,62.4107,37598.0
2022-12-09 09:45:00,68.45,68.52,68.38,68.38,26861.0,62.4107,62.4745,62.3469,62.3469,26861.0
2022-12-09 09:50:00,68.4,68.59,68.4,68.57,18601.0,62.3651,62.5383,62.3651,62.5201,18601.0
2022-12-09 09:55:00,68.56,68.62,68.5,68.53,13058.0,62.511,62.5657,62.4563,62.4836,13058.0
2022-12-09 10:00:00,68.53,68.67,68.39,68.61,52100.0,62.4836,62.6113,62.356,62.5566,52100.0
2022-12-09 10:05:00,68.6,68.65,68.56,68.62,18565.0,62.5475,62.5931,62.511,62.5657,18565.0
2022-12-09 10:10:00,68.62,68.65,68.51,68.58,20626.0,62.5657,62.5931,62.4654,62.5292,20626.0
2022-12-09 10:15:00,68.59,68.6,68.51,68.55,16094.0,62.5383,62.5475,62.4654,62.5019,16094.0
2022-12-09 10:20:00,68.54,68.55,68.34,68.35,29463.0,62.4928,62.5019,62.3104,62.3195,29463.0
2022-12-09 10:25:00,68.35,68.35,68.22,68.28,23540.0,62.3195,62.3195,62.201,62.2557,23540.0
2022-12-09 10:30:00,68.28,68.36,68.14,68.15,30812.0,62.2557,62.3286,62.128,62.1372,30812.0
2022-12-09 10:35:00,68.14,68.19,68.03,68.19,22340.0,62.128,62.1736,62.0278,62.1736,22340.0
2022-12-09 10:40:00,68.18,68.2,68.1,68.12,16493.0,62.1645,62.1828,62.0916,62.1098,16493.0
2022-12-09 10:45:00,68.11,68.22,68.1,68.21,19039.0,62.1007,62.201,62.0916,62.1919,19039.0
2022-12-09 10:50:00,68.21,68.3,68.21,68.27,26004.0,62.1919,62.2739,62.1919,62.2466,26004.0
2022-12-09 10:55:00,68.27,68.27,68.19,68.24,29426.0,62.2466,62.2466,62.1736,62.2192,29426.0
2022-12-09 11:00:00,68.29,68.3,68.2,68.23,25573.0,62.2648,62.2739,62.1828,62.2101,25573.0
2022-12-09 11:05:00,68.25,68.25,68.13,68.13,16376.0,62.2283,62.2283,62.1189,62.1189,16376.0
2022-12-09 11:10:00,68.13,68.19,68.1,68.15,13331.0,62.1189,62.1736,62.0916,62.1372,13331.0
2022-12-09 11:15:00,68.16,68.25,68.16,68.24,23163.0,62.1463,62.2283,62.1463,62.2192,23163.0
2022-12-09 11:20:00,68.25,68.37,68.25,68.35,25126.0,62.2283,62.3378,62.2283,62.3195,25126.0
2022-12-09 11:25:00,68.35,68.39,68.32,68.36,16066.0,62.3195,62.356,62.2922,62.3286,16066.0
2022-12-09 11:30:00,68.36,68.38,68.32,68.35,17182.0,62.3286,62.3469,62.2922,62.3195,17182.0
2022-12-09 11:35:00,68.34,68.39,68.29,68.33,25444.0,62.3104,62.356,62.2648,62.3013,25444.0
2022-12-09 11:40:00,68.34,68.36,68.27,68.36,26200.0,62.3104,62.3286,62.2466,62.3286,26200.0
2022-12-09 11:45:00,68.36,68.42,68.35,68.4,16938.0,62.3286,62.3833,62.3195,62.3651,16938.0
2022-12-09 11:50:00,68.41,68.49,68.41,68.46,11529.0,62.3742,62.4472,62.3742,62.4198,11529.0
2022-12-09 11:55:00,68.47,68.53,68.45,68.52,19048.0,62.4289,62.4836,62.4107,62.4745,19048.0
2022-12-09 12:00:00,68.52,68.57,68.48,68.48,27630.0,62.4745,62.5201,62.438,62.438,27630.0
2022-12-09 12:05:00,68.5,68.54,68.49,68.52,30907.0,62.4563,62.4928,62.4472,62.4745,30907.0
2022-12-09 12:10:00,68.53,68.58,68.52,68.53,39145.0,62.4836,62.5292,62.4745,62.4836,39145.0
2022-12-09 12:15:00,68.53,68.66,68.52,68.59,46009.0,62.4836,62.6022,62.4745,62.5383,46009.0
2022-12-09 12:20:00,68.59,68.59,68.5,68.51,19273.0,62.5383,62.5383,62.4563,62.4654,19273.0
2022-12-09 12:25:00,68.51,68.56,68.5,68.52,15403.0,62.4654,62.511,62.4563,62.4745,15403.0
2022-12-09 12:30:00,68.52,68.66,68.52,68.64,17289.0,62.4745,62.6022,62.4745,62.5839,17289.0
2022-12-09 12:35:00,68.64,68.72,68.63,68.68,15431.0,62.5839,62.6569,62.5748,62.6204,15431.0
2022-12-09 12:40:00,68.68,68.72,68.64,68.7,18846.0,62.6204,62.6569,62.5839,62.6386,18846.0
2022-12-09 12:45:00,68.7,68.74,68.64,68.69,17004.0,62.6386,62.6751,62.5839,62.6295,17004.0
2022-12-09 12:50:00,68.69,68.69,68.64,68.66,22586.0,62.6295,62.6295,62.5839,62.6022,22586.0
2022-12-09 12:55:00,68.67,68.69,68.65,68.69,14469.0,62.6113,62.6295,62.5931,62.6295,14469.0
2022-12-09 13:00:00,68.69,68.69,68.58,68.62,19354.0,62.6295,62.6295,62.5292,62.5657,19354.0
2022-12-09 13:05:00,68.61,68.61,68.55,68.55,16021.0,62.5566,62.5566,62.5019,62.5019,16021.0
2022-12-09 13:10:00,68.55,68.65,68.55,68.65,15055.0,62.5019,62.5931,62.5019,62.5931,15055.0
2022-12-09 13:15:00,68.64,68.66,68.58,68.59,15582.0,62.5839,62.6022,62.5292,62.5383,15582.0
2022-12-09 13:20:00,68.6,68.6,68.52,68.52,12194.0,62.5475,62.5475,62.4745,62.4745,12194.0
2022-12-09 13:25:00,68.51,68.56,68.49,68.56,14197.0,62.4654,62.511,62.4472,62.511,14197.0
2022-12-09 13:30:00,68.55,68.6,68.53,68.53,17769.0,62.5019,62.5475,62.4836,62.4836,17769.0
2022-12-09 13:35:00,68.53,68.56,68.5,68.52,13087.0,62.4836,62.511,62.4563,62.4745,13087.0
2022-12-09 13:40:00,68.52,68.55,68.5,68.53,11725.0,62.4745,62.5019,62.4563,62.4836,11725.0
2022-12-09 13:45:00,68.53,68.58,68.52,68.58,30506.0,62.4836,62.5292,62.4745,62.5292,30506.0
2022-12-09 13:50:00,68.57,68.57,68.44,68.44,16394.0,62.5201,62.5201,62.4016,62.4016,16394.0
2022-12-09 13:55:00,68.45,68.47,68.42,68.47,17332.0,62.4107,62.4289,62.3833,62.4289,17332.0
2022-12-09 14:00:00,68.47,68.48,68.34,68.36,18387.0,62.4289,62.438,62.3104,62.3286,18387.0
2022-12-09 14:05:00,68.36,68.37,68.3,68.35,16337.0,62.3286,62.3378,62.2739,62.3195,16337.0
2022-12-09 14:10:00,68.35,68.36,68.29,68.36,16753.0,62.3195,62.3286,62.2648,62.3286,16753.0
2022-12-09 14:15:00,68.36,68.39,68.35,68.39,10607.0,62.3286,62.356,62.3195,62.356,10607.0
2022-12-09 14:20:00,68.39,68.39,68.29,68.31,10695.0,62.356,62.356,62.2648,62.283,10695.0
2022-12-09 14:25:00,68.32,68.35,68.32,68.34,13228.0,62.2922,62.3195,62.2922,62.3104,13228.0
2022-12-09 14:30:00,68.33,68.37,68.3,68.35,24136.0,62.3013,62.3378,62.2739,62.3195,24136.0
2022-12-09 14:35:00,68.36,68.4,68.35,68.39,11674.0,62.3286,62.3651,62.3195,62.356,11674.0
2022-12-09 14:40:00,68.39,68.42,68.37,68.41,23429.0,62.356,62.3833,62.3378,62.3742,23429.0
2022-12-09 14:45:00,68.41,68.44,68.38,68.43,19457.0,62.3742,62.4016,62.3469,62.3925,19457.0
2022-12-09 14:50:00,68.43,68.45,68.4,68.45,15862.0,62.3925,62.4107,62.3651,62.4107,15862.0
2022-12-09 14:55:00,68.44,68.46,68.41,68.44,12690.0,62.4016,62.4198,62.3742,62.4016,12690.0
2022-12-09 15:00:00,68.44,68.47,68.39,68.42,18474.0,62.4016,62.4289,62.356,62.3833,18474.0
2022-12-09 15:05:00,68.42,68.47,68.39,68.39,23982.0,62.3833,62.4289,62.356,62.356,23982.0
2022-12-09 15:10:00,68.38,68.45,68.36,68.44,20506.0,62.3469,62.4107,62.3286,62.4016,20506.0
2022-12-09 15:15:00,68.44,68.48,68.4,68.41,22547.0,62.4016,62.438,62.3651,62.3742,22547.0
2022-12-09 15:20:00,68.41,68.42,68.36,68.37,15388.0,62.3742,62.3833,62.3286,62.3378,15388.0
2022-12-09 15:25:00,68.36,68.36,68.31,68.31,27365.0,62.3286,62.3286,62.283,62.283,27365.0
2022-12-09 15:30:00,68.31,68.38,68.27,68.38,48414.0,62.283,62.3469,62.2466,62.3469,48414.0
2022-12-09 15:35:00,68.39,68.43,68.33,68.35,62846.0,62.356,62.3925,62.3013,62.3195,62846.0
2022-12-09 15:40:00,68.35,68.42,68.28,68.4,73430.0,62.3195,62.3833,62.2557,62.3651,73430.0
2022-12-09 15:45:00,68.4,68.47,68.37,68.38,126206.0,62.3651,62.4289,62.3378,62.3469,126206.0
2022-12-09 15:50:00,68.37,68.4,68.26,68.39,160305.0,62.3378,62.3651,62.2375,62.356,160305.0
2022-12-09 15:55:00,68.4,68.45,68.33,68.35,249429.0,62.3651,62.4107,62.3013,62.3195,249429.0
2022-12-12 09:30:00,69.75,69.92,69.49,69.67,197105.0,63.596,63.751,63.3589,63.5231,197105.0
2022-12-12 09:35:00,69.66,69.86,69.63,69.7,65240.0,63.5139,63.6963,63.4866,63.5504,65240.0
2022-12-12 09:40:00,69.68,69.69,69.46,69.51,91166.0,63.5322,63.5413,63.3316,63.3772,91166.0
2022-12-12 09:45:00,69.49,69.56,69.44,69.5,47232.0,63.3589,63.4228,63.3133,63.3681,47232.0
2022-12-12 09:50:00,69.49,69.7,69.48,69.7,168274.0,63.3589,63.5504,63.3498,63.5504,168274.0
2022-12-12 09:55:00,69.69,69.69,69.43,69.5,88298.0,63.5413,63.5413,63.3042,63.3681,88298.0
2022-12-12 10:00:00,69.51,69.55,69.3,69.34,53267.0,63.3772,63.4136,63.1857,63.2222,53267.0
2022-12-12 10:05:00,69.34,69.46,69.31,69.35,33807.0,63.2222,63.3316,63.1948,63.2313,33807.0
2022-12-12 10:10:00,69.34,69.42,69.29,69.39,43090.0,63.2222,63.2951,63.1766,63.2678,43090.0
2022-12-12 10:15:00,69.41,69.43,69.33,69.42,24661.0,63.286,63.3042,63.2131,63.2951,24661.0
2022-12-12 10:20:00,69.42,69.54,69.41,69.51,45593.0,63.2951,63.4045,63.286,63.3772,45593.0
2022-12-12 10:25:00,69.52,69.62,69.5,69.56,31555.0,63.3863,63.4775,63.3681,63.4228,31555.0
2022-12-12 10:30:00,69.57,69.66,69.57,69.63,24812.0,63.4319,63.5139,63.4319,63.4866,24812.0
2022-12-12 10:35:00,69.63,69.78,69.59,69.76,33996.0,63.4866,63.6234,63.4501,63.6051,33996.0
2022-12-12 10:40:00,69.76,69.77,69.69,69.75,36826.0,63.6051,63.6142,63.5413,63.596,36826.0
2022-12-12 10:45:00,69.76,69.88,69.73,69.82,82432.0,63.6051,63.7145,63.5778,63.6598,82432.0
2022-12-12 10:50:00,69.8,69.95,69.77,69.94,44023.0,63.6416,63.7784,63.6142,63.7692,44023.0
2022-12-12 10:55:00,69.94,69.99,69.93,69.99,66648.0,63.7692,63.8148,63.7601,63.8148,66648.0
2022-12-12 11:00:00,69.99,70.08,69.98,70.06,69912.0,63.8148,63.8969,63.8057,63.8786,69912.0
2022-12-12 11:05:00,70.06,70.19,70.05,70.17,40747.0,63.8786,63.9972,63.8695,63.9789,40747.0
2022-12-12 11:10:00,70.17,70.24,70.14,70.22,46271.0,63.9789,64.0428,63.9516,64.0245,46271.0
2022-12-12 11:15:00,70.22,70.27,70.18,70.2,66936.0,64.0245,64.0701,63.9881,64.0063,66936.0
2022-12-12 11:20:00,70.2,70.24,70.19,70.2,67053.0,64.0063,64.0428,63.9972,64.0063,67053.0
2022-12-12 11:25:00,70.2,70.23,70.16,70.19,30348.0,64.0063,64.0336,63.9698,63.9972,30348.0
2022-12-12 11:30:00,70.19,70.26,70.11,70.26,36220.0,63.9972,64.061,63.9242,64.061,36220.0
2022-12-12 11:35:00,70.26,70.4,70.25,70.3,43092.0,64.061,64.1886,64.0519,64.0975,43092.0
2022-12-12 11:40:00,70.31,70.34,70.23,70.29,33637.0,64.1066,64.1339,64.0336,64.0884,33637.0
2022-12-12 11:45:00,70.3,70.34,70.27,70.31,43892.0,64.0975,64.1339,64.0701,64.1066,43892.0
2022-12-12 11:50:00,70.31,70.38,70.31,70.36,53082.0,64.1066,64.1704,64.1066,64.1522,53082.0
2022-12-12 11:55:00,70.36,70.37,70.23,70.23,31627.0,64.1522,64.1613,64.0336,64.0336,31627.0
2022-12-12 12:00:00,70.23,70.25,70.18,70.23,34904.0,64.0336,64.0519,63.9881,64.0336,34904.0
2022-12-12 12:05:00,70.24,70.24,70.16,70.2,57364.0,64.0428,64.0428,63.9698,64.0063,57364.0
2022-12-12 12:10:00,70.19,70.2,70.15,70.17,18872.0,63.9972,64.0063,63.9607,63.9789,18872.0
2022-12-12 12:15:00,70.17,70.27,70.14,70.2,25735.0,63.9789,64.0701,63.9516,64.0063,25735.0
2022-12-12 12:20:00,70.2,70.3,70.18,70.3,22035.0,64.0063,64.0975,63.9881,64.0975,22035.0
2022-12-12 12:25:00,70.29,70.34,70.29,70.33,15040.0,64.0884,64.1339,64.0884,64.1248,15040.0
2022-12-12 12:30:00,70.33,70.39,70.32,70.39,23140.0,64.1248,64.1795,64.1157,64.1795,23140.0
2022-12-12 12:35:00,70.39,70.44,70.36,70.4,24884.0,64.1795,64.2251,64.1522,64.1886,24884.0
2022-12-12 12:40:00,70.41,70.46,70.35,70.37,27790.0,64.1978,64.2434,64.1431,64.1613,27790.0
2022-12-12 12:45:00,70.36,70.41,70.34,70.41,28512.0,64.1522,64.1978,64.1339,64.1978,28512.0
2022-12-12 12:50:00,70.41,70.47,70.37,70.47,36908.0,64.1978,64.2525,64.1613,64.2525,36908.0
2022-12-12 12:55:00,70.47,70.54,70.47,70.53,32047.0,64.2525,64.3163,64.2525,64.3072,32047.0
2022-12-12 13:00:00,70.53,70.6,70.46,70.46,41502.0,64.3072,64.371,64.2434,64.2434,41502.0
2022-12-12 13:05:00,70.46,70.49,70.42,70.45,18129.0,64.2434,64.2707,64.2069,64.2342,18129.0
2022-12-12 13:10:00,70.46,70.5,70.43,70.46,26131.0,64.2434,64.2798,64.216,64.2434,26131.0
2022-12-12 13:15:00,70.46,70.49,70.42,70.48,34157.0,64.2434,64.2707,64.2069,64.2616,34157.0
2022-12-12 13:20:00,70.49,70.49,70.43,70.47,26348.0,64.2707,64.2707,64.216,64.2525,26348.0
2022-12-12 13:25:00,70.47,70.53,70.46,70.52,23791.0,64.2525,64.3072,64.2434,64.2981,23791.0
2022-12-12 13:30:00,70.52,70.53,70.36,70.36,20174.0,64.2981,64.3072,64.1522,64.1522,20174.0
2022-12-12 13:35:00,70.36,70.38,70.26,70.28,21694.0,64.1522,64.1704,64.061,64.0792,21694.0
2022-12-12 13:40:00,70.28,70.33,70.27,70.33,24010.0,64.0792,64.1248,64.0701,64.1248,24010.0
2022-12-12 13:45:00,70.32,70.39,70.31,70.33,35372.0,64.1157,64.1795,64.1066,64.1248,35372.0
2022-12-12 13:50:00,70.34,70.37,70.25,70.26,37020.0,64.1339,64.1613,64.0519,64.061,37020.0
2022-12-12 13:55:00,70.25,70.29,70.23,70.28,32078.0,64.0519,64.0884,64.0336,64.0792,32078.0
2022-12-12 14:00:00,70.28,70.38,70.28,70.36,43507.0,64.0792,64.1704,64.0792,64.1522,43507.0
2022-12-12 14:05:00,70.36,70.42,70.35,70.41,22830.0,64.1522,64.2069,64.1431,64.1978,22830.0
2022-12-12 14:10:00,70.41,70.45,70.38,70.45,21850.0,64.1978,64.2342,64.1704,64.2342,21850.0
2022-12-12 14:15:00,70.45,70.45,70.4,70.42,26758.0,64.2342,64.2342,64.1886,64.2069,26758.0
2022-12-12 14:20:00,70.42,70.44,70.39,70.42,25720.0,64.2069,64.2251,64.1795,64.2069,25720.0
2022-12-12 14:25:00,70.42,70.44,70.38,70.39,23847.0,64.2069,64.2251,64.1704,64.1795,23847.0
2022-12-12 14:30:00,70.39,70.39,70.34,70.37,28939.0,64.1795,64.1795,64.1339,64.1613,28939.0
2022-12-12 14:35:00,70.38,70.43,70.36,70.42,41245.0,64.1704,64.216,64.1522,64.2069,41245.0
2022-12-12 14:40:00,70.42,70.45,70.41,70.45,26706.0,64.2069,64.2342,64.1978,64.2342,26706.0
2022-12-12 14:45:00,70.45,70.48,70.45,70.45,36678.0,64.2342,64.2616,64.2342,64.2342,36678.0
2022-12-12 14:50:00,70.45,70.53,70.4,70.53,31648.0,64.2342,64.3072,64.1886,64.3072,31648.0
2022-12-12 14:55:00,70.53,70.57,70.52,70.55,41592.0,64.3072,64.3436,64.2981,64.3254,41592.0
2022-12-12 15:00:00,70.55,70.65,70.54,70.65,38508.0,64.3254,64.4166,64.3163,64.4166,38508.0
2022-12-12 15:05:00,70.64,70.73,70.64,70.73,37643.0,64.4075,64.4895,64.4075,64.4895,37643.0
2022-12-12 15:10:00,70.72,70.76,70.68,70.7,67144.0,64.4804,64.5169,64.4439,64.4622,67144.0
2022-12-12 15:15:00,70.7,70.75,70.65,70.74,50461.0,64.4622,64.5078,64.4166,64.4987,50461.0
2022-12-12 15:20:00,70.74,70.84,70.74,70.84,36628.0,64.4987,64.5898,64.4987,64.5898,36628.0
2022-12-12 15:25:00,70.83,70.84,70.78,70.8,46868.0,64.5807,64.5898,64.5351,64.5534,46868.0
2022-12-12 15:30:00,70.8,70.92,70.77,70.92,59579.0,64.5534,64.6628,64.526,64.6628,59579.0
2022-12-12 15:35:00,70.92,70.98,70.9,70.97,62422.0,64.6628,64.7175,64.6445,64.7084,62422.0
2022-12-12 15:40:00,70.97,71.0,70.92,70.96,67973.0,64.7084,64.7357,64.6628,64.6992,67973.0
2022-12-12 15:45:00,70.96,71.01,70.93,70.94,89534.0,64.6992,64.7448,64.6719,64.681,89534.0
2022-12-12 15:50:00,70.94,71.01,70.94,71.01,139302.0,64.681,64.7448,64.681,64.7448,139302.0
2022-12-12 15:55:00,71.01,71.11,71.0,71.0,407922.0,64.7448,64.836,64.7357,64.7357,407922.0
2022-12-13 09:30:00,71.88,72.08,71.75,71.85,125818.0,65.5381,65.7204,65.4195,65.5107,125818.0
2022-12-13 09:35:00,71.84,71.87,71.56,71.62,47570.0,65.5016,65.529,65.2463,65.301,47570.0
2022-12-13 09:40:00,71.63,71.93,71.63,71.88,61757.0,65.3101,65.5837,65.3101,65.5381,61757.0
2022-12-13 09:45:00,71.88,72.08,71.87,72.05,47191.0,65.5381,65.7204,65.529,65.6931,47191.0
2022-12-13 09:50:00,72.05,72.31,72.02,72.28,43626.0,65.6931,65.9301,65.6657,65.9028,43626.0
2022-12-13 09:55:00,72.28,72.37,72.21,72.31,28262.0,65.9028,65.9848,65.839,65.9301,28262.0
2022-12-13 10:00:00,72.35,72.39,72.13,72.21,47352.0,65.9666,66.0031,65.766,65.839,47352.0
2022-12-13 10:05:00,72.2,72.21,72.04,72.2,45625.0,65.8298,65.839,65.684,65.8298,45625.0
2022-12-13 10:10:00,72.2,72.36,72.2,72.27,32390.0,65.8298,65.9757,65.8298,65.8937,32390.0
2022-12-13 10:15:00,72.28,72.34,72.11,72.21,28373.0,65.9028,65.9575,65.7478,65.839,28373.0
2022-12-13 10:20:00,72.23,72.24,71.8,71.81,41212.0,65.8572,65.8663,65.4651,65.4742,41212.0
2022-12-13 10:25:00,71.81,71.82,71.61,71.74,50180.0,65.4742,65.4834,65.2919,65.4104,50180.0
2022-12-13 10:30:00,71.72,71.76,71.57,71.71,35347.0,65.3922,65.4287,65.2554,65.3831,35347.0
2022-12-13 10:35:00,71.72,71.75,71.45,71.45,25596.0,65.3922,65.4195,65.146,65.146,25596.0
2022-12-13 10:40:00,71.48,71.54,71.4,71.47,29833.0,65.1734,65.2281,65.1004,65.1642,29833.0
2022-12-13 10:45:00,71.48,71.62,71.48,71.5,25754.0,65.1734,65.301,65.1734,65.1916,25754.0
2022-12-13 10:50:00,71.53,71.59,71.44,71.49,25815.0,65.2189,65.2737,65.1369,65.1825,25815.0
2022-12-13 10:55:00,71.5,71.53,71.24,71.27,79091.0,65.1916,65.2189,64.9545,64.9819,79091.0
2022-12-13 11:00:00,71.27,71.34,71.11,71.17,27698.0,64.9819,65.0457,64.836,64.8907,27698.0
2022-12-13 11:05:00,71.2,71.3,71.17,71.27,24555.0,64.9181,65.0092,64.8907,64.9819,24555.0
2022-12-13 11:10:00,71.29,71.37,71.27,71.36,24883.0,65.0001,65.0731,64.9819,65.0639,24883.0
2022-12-13 11:15:00,71.35,71.36,71.24,71.28,26939.0,65.0548,65.0639,64.9545,64.991,26939.0
2022-12-13 11:20:00,71.3,71.33,71.15,71.16,21345.0,65.0092,65.0366,64.8725,64.8816,21345.0
2022-12-13 11:25:00,71.15,71.18,71.07,71.13,23178.0,64.8725,64.8998,64.7995,64.8542,23178.0
2022-12-13 11:30:00,71.13,71.25,71.13,71.23,64276.0,64.8542,64.9637,64.8542,64.9454,64276.0
2022-12-13 11:35:00,71.25,71.25,71.08,71.11,17987.0,64.9637,64.9637,64.8087,64.836,17987.0
2022-12-13 11:40:00,71.1,71.12,70.97,71.0,20948.0,64.8269,64.8451,64.7084,64.7357,20948.0
2022-12-13 11:45:00,70.99,70.99,70.75,70.78,30400.0,64.7266,64.7266,64.5078,64.5351,30400.0
2022-12-13 11:50:00,70.79,70.92,70.76,70.9,18603.0,64.5442,64.6628,64.5169,64.6445,18603.0
2022-12-13 11:55:00,70.89,70.93,70.84,70.91,20154.0,64.6354,64.6719,64.5898,64.6537,20154.0
2022-12-13 12:00:00,70.91,70.97,70.86,70.93,30054.0,64.6537,64.7084,64.6081,64.6719,30054.0
2022-12-13 12:05:00,70.95,70.97,70.91,70.92,24821.0,64.6901,64.7084,64.6537,64.6628,24821.0
2022-12-13 12:10:00,70.92,70.94,70.85,70.89,25605.0,64.6628,64.681,64.5989,64.6354,25605.0
2022-12-13 12:15:00,70.9,70.92,70.76,70.77,22498.0,64.6445,64.6628,64.5169,64.526,22498.0
2022-12-13 12:20:00,70.78,70.91,70.77,70.78,23478.0,64.5351,64.6537,64.526,64.5351,23478.0
2022-12-13 12:25:00,70.77,70.87,70.74,70.76,22133.0,64.526,64.6172,64.4987,64.5169,22133.0
2022-12-13 12:30:00,70.76,70.76,70.66,70.71,20017.0,64.5169,64.5169,64.4257,64.4713,20017.0
2022-12-13 12:35:00,70.7,70.78,70.65,70.76,18958.0,64.4622,64.5351,64.4166,64.5169,18958.0
2022-12-13 12:40:00,70.77,70.77,70.62,70.66,13237.0,64.526,64.526,64.3892,64.4257,13237.0
2022-12-13 12:45:00,70.69,70.77,70.51,70.52,26709.0,64.4531,64.526,64.2889,64.2981,26709.0
2022-12-13 12:50:00,70.51,70.58,70.47,70.51,19711.0,64.2889,64.3528,64.2525,64.2889,19711.0
2022-12-13 12:55:00,70.49,70.57,70.47,70.55,22586.0,64.2707,64.3436,64.2525,64.3254,22586.0
2022-12-13 13:00:00,70.52,70.63,70.51,70.59,26750.0,64.2981,64.3984,64.2889,64.3619,26750.0
2022-12-13 13:05:00,70.61,70.64,70.58,70.6,13430.0,64.3801,64.4075,64.3528,64.371,13430.0
2022-12-13 13:10:00,70.61,70.82,70.61,70.81,22056.0,64.3801,64.5716,64.3801,64.5625,22056.0
2022-12-13 13:15:00,70.82,70.9,70.82,70.87,23910.0,64.5716,64.6445,64.5716,64.6172,23910.0
2022-12-13 13:20:00,70.89,70.97,70.85,70.97,24206.0,64.6354,64.7084,64.5989,64.7084,24206.0
2022-12-13 13:25:00,70.97,71.01,70.94,70.98,11617.0,64.7084,64.7448,64.681,64.7175,11617.0
2022-12-13 13:30:00,70.98,71.07,70.88,70.88,38632.0,64.7175,64.7995,64.6263,64.6263,38632.0
2022-12-13 13:35:00,70.88,70.93,70.81,70.93,21512.0,64.6263,64.6719,64.5625,64.6719,21512.0
2022-12-13 13:40:00,70.92,71.03,70.91,71.01,18718.0,64.6628,64.7631,64.6537,64.7448,18718.0
2022-12-13 13:45:00,71.03,71.06,70.95,70.97,14262.0,64.7631,64.7904,64.6901,64.7084,14262.0
2022-12-13 13:50:00,70.96,70.98,70.88,70.89,23628.0,64.6992,64.7175,64.6263,64.6354,23628.0
2022-12-13 13:55:00,70.88,70.97,70.87,70.94,25304.0,64.6263,64.7084,64.6172,64.681,25304.0
2022-12-13 14:00:00,70.93,71.0,70.92,70.95,28520.0,64.6719,64.7357,64.6628,64.6901,28520.0
2022-12-13 14:05:00,70.95,70.96,70.79,70.79,26996.0,64.6901,64.6992,64.5442,64.5442,26996.0
2022-12-13 14:10:00,70.79,70.85,70.76,70.77,23046.0,64.5442,64.5989,64.5169,64.526,23046.0
2022-12-13 14:15:00,70.78,70.82,70.71,70.73,21014.0,64.5351,64.5716,64.4713,64.4895,21014.0
2022-12-13 14:20:00,70.72,70.77,70.68,70.77,14264.0,64.4804,64.526,64.4439,64.526,14264.0
2022-12-13 14:25:00,70.78,70.81,70.74,70.81,16356.0,64.5351,64.5625,64.4987,64.5625,16356.0
2022-12-13 14:30:00,70.81,70.82,70.76,70.81,16041.0,64.5625,64.5716,64.5169,64.5625,16041.0
2022-12-13 14:35:00,70.81,70.9,70.8,70.88,17497.0,64.5625,64.6445,64.5534,64.6263,17497.0
2022-12-13 14:40:00,70.89,71.03,70.86,71.03,11370.0,64.6354,64.7631,64.6081,64.7631,11370.0
2022-12-13 14:45:00,71.03,71.04,70.95,70.97,12401.0,64.7631,64.7722,64.6901,64.7084,12401.0
2022-12-13 14:50:00,70.96,70.98,70.82,70.83,28035.0,64.6992,64.7175,64.5716,64.5807,28035.0
2022-12-13 14:55:00,70.83,70.92,70.83,70.91,22151.0,64.5807,64.6628,64.5807,64.6537,22151.0
2022-12-13 15:00:00,70.91,70.91,70.74,70.79,27873.0,64.6537,64.6537,64.4987,64.5442,27873.0
2022-12-13 15:05:00,70.79,70.91,70.78,70.9,22619.0,64.5442,64.6537,64.5351,64.6445,22619.0
2022-12-13 15:10:00,70.89,70.89,70.78,70.83,27260.0,64.6354,64.6354,64.5351,64.5807,27260.0
2022-12-13 15:15:00,70.83,71.01,70.83,70.98,27671.0,64.5807,64.7448,64.5807,64.7175,27671.0
2022-12-13 15:20:00,70.98,71.06,70.94,71.06,23727.0,64.7175,64.7904,64.681,64.7904,23727.0
2022-12-13 15:25:00,71.06,71.12,71.03,71.12,25121.0,64.7904,64.8451,64.7631,64.8451,25121.0
2022-12-13 15:30:00,71.11,71.21,71.11,71.16,63599.0,64.836,64.9272,64.836,64.8816,63599.0
2022-12-13 15:35:00,71.16,71.17,71.05,71.14,48492.0,64.8816,64.8907,64.7813,64.8634,48492.0
2022-12-13 15:40:00,71.14,71.26,71.12,71.23,45357.0,64.8634,64.9728,64.8451,64.9454,45357.0
2022-12-13 15:45:00,71.24,71.36,71.24,71.31,77358.0,64.9545,65.0639,64.9545,65.0184,77358.0
2022-12-13 15:50:00,71.3,71.44,71.3,71.42,130449.0,65.0092,65.1369,65.0092,65.1187,130449.0
2022-12-13 15:55:00,71.42,71.42,71.19,71.23,238558.0,65.1187,65.1187,64.9089,64.9454,238558.0
2022-12-14 09:30:00,71.43,71.74,71.33,71.46,64828.0,65.1278,65.4104,65.0366,65.1551,64828.0
2022-12-14 09:35:00,71.48,71.69,71.48,71.65,21026.0,65.1734,65.3648,65.1734,65.3284,21026.0
2022-12-14 09:40:00,71.66,71.77,71.63,71.72,18704.0,65.3375,65.4378,65.3101,65.3922,18704.0
2022-12-14 09:45:00,71.72,71.83,71.71,71.78,23288.0,65.3922,65.4925,65.3831,65.4469,23288.0
2022-12-14 09:50:00,71.79,72.02,71.79,71.94,34806.0,65.456,65.6657,65.456,65.5928,34806.0
2022-12-14 09:55:00,71.93,72.01,71.87,71.97,16775.0,65.5837,65.6566,65.529,65.6201,16775.0
2022-12-14 10:00:00,71.99,71.99,71.87,71.96,26686.0,65.6384,65.6384,65.529,65.611,26686.0
2022-12-14 10:05:00,71.95,71.98,71.86,71.9,34246.0,65.6019,65.6292,65.5198,65.5563,34246.0
2022-12-14 10:10:00,71.89,72.05,71.88,71.98,33245.0,65.5472,65.6931,65.5381,65.6292,33245.0
2022-12-14 10:15:00,71.99,72.0,71.9,71.95,19191.0,65.6384,65.6475,65.5563,65.6019,19191.0
2022-12-14 10:20:00,71.95,71.99,71.84,71.85,17972.0,65.6019,65.6384,65.5016,65.5107,17972.0
2022-12-14 10:25:00,71.86,71.94,71.85,71.86,28600.0,65.5198,65.5928,65.5107,65.5198,28600.0
2022-12-14 10:30:00,71.85,71.92,71.81,71.92,21636.0,65.5107,65.5745,65.4742,65.5745,21636.0
2022-12-14 10:35:00,71.93,71.94,71.82,71.84,20925.0,65.5837,65.5928,65.4834,65.5016,20925.0
2022-12-14 10:40:00,71.84,71.94,71.82,71.92,23859.0,65.5016,65.5928,65.4834,65.5745,23859.0
2022-12-14 10:45:00,71.92,71.97,71.89,71.95,21697.0,65.5745,65.6201,65.5472,65.6019,21697.0
2022-12-14 10:50:00,71.95,71.97,71.88,71.89,19272.0,65.6019,65.6201,65.5381,65.5472,19272.0
2022-12-14 10:55:00,71.89,71.96,71.84,71.96,21701.0,65.5472,65.611,65.5016,65.611,21701.0
2022-12-14 11:00:00,71.98,72.03,71.97,71.99,26767.0,65.6292,65.6748,65.6201,65.6384,26767.0
2022-12-14 11:05:00,71.98,71.98,71.84,71.85,17169.0,65.6292,65.6292,65.5016,65.5107,17169.0
2022-12-14 11:10:00,71.86,71.89,71.77,71.78,32722.0,65.5198,65.5472,65.4378,65.4469,32722.0
2022-12-14 11:15:00,71.76,71.77,71.67,71.75,28032.0,65.4287,65.4378,65.3466,65.4195,28032.0
2022-12-14 11:20:00,71.75,71.77,71.7,71.73,25153.0,65.4195,65.4378,65.374,65.4013,25153.0
2022-12-14 11:25:00,71.73,71.85,71.7,71.85,32506.0,65.4013,65.5107,65.374,65.5107,32506.0
2022-12-14 11:30:00,71.86,71.91,71.77,71.78,19282.0,65.5198,65.5654,65.4378,65.4469,19282.0
2022-12-14 11:35:00,71.78,71.84,71.76,71.79,31154.0,65.4469,65.5016,65.4287,65.456,31154.0
2022-12-14 11:40:00,71.8,71.84,71.72,71.72,12458.0,65.4651,65.5016,65.3922,65.3922,12458.0
2022-12-14 11:45:00,71.72,71.74,71.68,71.69,19981.0,65.3922,65.4104,65.3557,65.3648,19981.0
2022-12-14 11:50:00,71.68,71.68,71.57,71.64,16465.0,65.3557,65.3557,65.2554,65.3192,16465.0
2022-12-14 11:55:00,71.64,71.68,71.61,71.62,21505.0,65.3192,65.3557,65.2919,65.301,21505.0
2022-12-14 12:00:00,71.61,71.65,71.58,71.63,14909.0,65.2919,65.3284,65.2645,65.3101,14909.0
2022-12-14 12:05:00,71.63,71.67,71.61,71.64,17519.0,65.3101,65.3466,65.2919,65.3192,17519.0
2022-12-14 12:10:00,71.63,71.65,71.61,71.65,11376.0,65.3101,65.3284,65.2919,65.3284,11376.0
2022-12-14 12:15:00,71.66,71.71,71.65,71.71,13797.0,65.3375,65.3831,65.3284,65.3831,13797.0
2022-12-14 12:20:00,71.7,71.83,71.69,71.83,23249.0,65.374,65.4925,65.3648,65.4925,23249.0
2022-12-14 12:25:00,71.83,71.85,71.74,71.74,14369.0,65.4925,65.5107,65.4104,65.4104,14369.0
2022-12-14 12:30:00,71.76,71.8,71.73,71.74,10038.0,65.4287,65.4651,65.4013,65.4104,10038.0
2022-12-14 12:35:00,71.74,71.83,71.68,71.8,15501.0,65.4104,65.4925,65.3557,65.4651,15501.0
2022-12-14 12:40:00,71.8,71.84,71.77,71.84,9559.0,65.4651,65.5016,65.4378,65.5016,9559.0
2022-12-14 12:45:00,71.84,71.84,71.74,71.77,13040.0,65.5016,65.5016,65.4104,65.4378,13040.0
2022-12-14 12:50:00,71.76,71.77,71.73,71.74,21578.0,65.4287,65.4378,65.4013,65.4104,21578.0
2022-12-14 12:55:00,71.75,71.82,71.74,71.8,11508.0,65.4195,65.4834,65.4104,65.4651,11508.0
2022-12-14 13:00:00,71.8,71.84,71.76,71.78,22830.0,65.4651,65.5016,65.4287,65.4469,22830.0
2022-12-14 13:05:00,71.79,71.84,71.78,71.84,12413.0,65.456,65.5016,65.4469,65.5016,12413.0
2022-12-14 13:10:00,71.84,71.9,71.83,71.84,11898.0,65.5016,65.5563,65.4925,65.5016,11898.0
2022-12-14 13:15:00,71.84,71.87,71.82,71.85,16414.0,65.5016,65.529,65.4834,65.5107,16414.0
2022-12-14 13:20:00,71.86,71.91,71.85,71.9,7155.0,65.5198,65.5654,65.5107,65.5563,7155.0
2022-12-14 13:25:00,71.89,71.96,71.88,71.95,14392.0,65.5472,65.611,65.5381,65.6019,14392.0
2022-12-14 13:30:00,71.96,72.0,71.88,71.91,22782.0,65.611,65.6475,65.5381,65.5654,22782.0
2022-12-14 13:35:00,71.91,71.98,71.88,71.97,34178.0,65.5654,65.6292,65.5381,65.6201,34178.0
2022-12-14 13:40:00,71.97,71.99,71.94,71.96,16145.0,65.6201,65.6384,65.5928,65.611,16145.0
2022-12-14 13:45:00,71.95,71.98,71.91,71.92,11024.0,65.6019,65.6292,65.5654,65.5745,11024.0
2022-12-14 13:50:00,71.92,71.98,71.91,71.97,20677.0,65.5745,65.6292,65.5654,65.6201,20677.0
2022-12-14 13:55:00,71.97,72.02,71.89,71.91,30206.0,65.6201,65.6657,65.5472,65.5654,30206.0
2022-12-14 14:00:00,71.9,71.9,71.3,71.46,146811.0,65.5563,65.5563,65.0092,65.1551,146811.0
2022-12-14 14:05:00,71.46,71.49,71.04,71.12,45167.0,65.1551,65.1825,64.7722,64.8451,45167.0
2022-12-14 14:10:00,71.12,71.21,70.98,71.14,50151.0,64.8451,64.9272,64.7175,64.8634,50151.0
2022-12-14 14:15:00,71.15,71.22,71.11,71.15,35964.0,64.8725,64.9363,64.836,64.8725,35964.0
2022-12-14 14:20:00,71.14,71.2,71.11,71.15,29437.0,64.8634,64.9181,64.836,64.8725,29437.0
2022-12-14 14:25:00,71.15,71.3,71.15,71.24,25774.0,64.8725,65.0092,64.8725,64.9545,25774.0
2022-12-14 14:30:00,71.24,71.27,70.77,70.82,87086.0,64.9545,64.9819,64.526,64.5716,87086.0
2022-12-14 14:35:00,70.77,70.96,70.66,70.92,64511.0,64.526,64.6992,64.4257,64.6628,64511.0
2022-12-14 14:40:00,70.92,71.02,70.64,70.84,70443.0,64.6628,64.7539,64.4075,64.5898,70443.0
2022-12-14 14:45:00,70.83,70.87,70.5,70.79,59050.0,64.5807,64.6172,64.2798,64.5442,59050.0
2022-12-14 14:50:00,70.78,70.87,70.69,70.82,34857.0,64.5351,64.6172,64.4531,64.5716,34857.0
2022-12-14 14:55:00,70.83,70.98,70.79,70.98,40463.0,64.5807,64.7175,64.5442,64.7175,40463.0
2022-12-14 15:00:00,70.96,71.15,70.83,71.13,69298.0,64.6992,64.8725,64.5807,64.8542,69298.0
2022-12-14 15:05:00,71.14,71.19,71.01,71.11,31683.0,64.8634,64.9089,64.7448,64.836,31683.0
2022-12-14 15:10:00,71.12,71.44,71.08,71.42,48736.0,64.8451,65.1369,64.8087,65.1187,48736.0
2022-12-14 15:15:00,71.43,71.45,71.05,71.2,33819.0,65.1278,65.146,64.7813,64.9181,33819.0
2022-12-14 15:20:00,71.21,71.29,71.12,71.15,52999.0,64.9272,65.0001,64.8451,64.8725,52999.0
2022-12-14 15:25:00,71.17,71.26,71.03,71.03,159569.0,64.8907,64.9728,64.7631,64.7631,159569.0
2022-12-14 15:30:00,71.01,71.15,70.89,71.08,112627.0,64.7448,64.8725,64.6354,64.8087,112627.0
2022-12-14 15:35:00,71.09,71.27,71.04,71.26,72792.0,64.8178,64.9819,64.7722,64.9728,72792.0
2022-12-14 15:40:00,71.26,71.38,71.17,71.37,69188.0,64.9728,65.0822,64.8907,65.0731,69188.0
2022-12-14 15:45:00,71.38,71.38,71.19,71.29,194454.0,65.0822,65.0822,64.9089,65.0001,194454.0
2022-12-14 15:50:00,71.29,71.42,71.25,71.31,120989.0,65.0001,65.1187,64.9637,65.0184,120989.0
2022-12-14 15:55:00,71.29,71.29,71.12,71.12,250866.0,65.0001,65.0001,64.8451,64.8451,250866.0
2022-12-15 09:30:00,70.65,71.08,70.54,70.95,97804.0,64.4166,64.8087,64.3163,64.6901,97804.0
2022-12-15 09:35:00,70.95,71.11,70.84,71.08,42884.0,64.6901,64.836,64.5898,64.8087,42884.0
2022-12-15 09:40:00,71.09,71.09,70.9,71.01,38864.0,64.8178,64.8178,64.6445,64.7448,38864.0
2022-12-15 09:45:00,71.01,71.06,70.92,70.96,47517.0,64.7448,64.7904,64.6628,64.6992,47517.0
2022-12-15 09:50:00,70.97,71.18,70.9,71.09,37471.0,64.7084,64.8998,64.6445,64.8178,37471.0
2022-12-15 09:55:00,71.07,71.07,70.91,70.93,67655.0,64.7995,64.7995,64.6537,64.6719,67655.0
2022-12-15 10:00:00,70.94,71.07,70.84,70.86,103718.0,64.681,64.7995,64.5898,64.6081,103718.0
2022-12-15 10:05:00,70.85,71.16,70.84,71.11,57491.0,64.5989,64.8816,64.5898,64.836,57491.0
2022-12-15 10:10:00,71.13,71.14,70.91,70.94,62816.0,64.8542,64.8634,64.6537,64.681,62816.0
2022-12-15 10:15:00,70.93,71.05,70.85,71.02,41023.0,64.6719,64.7813,64.5989,64.7539,41023.0
2022-12-15 10:20:00,71.02,71.02,70.86,70.93,54089.0,64.7539,64.7539,64.6081,64.6719,54089.0
2022-12-15 10:25:00,70.95,71.03,70.9,71.0,127566.0,64.6901,64.7631,64.6445,64.7357,127566.0
2022-12-15 10:30:00,71.0,71.11,70.95,71.11,120448.0,64.7357,64.836,64.6901,64.836,120448.0
2022-12-15 10:35:00,71.11,71.34,71.11,71.31,38282.0,64.836,65.0457,64.836,65.0184,38282.0
2022-12-15 10:40:00,71.32,71.37,71.18,71.34,40854.0,65.0275,65.0731,64.8998,65.0457,40854.0
2022-12-15 10:45:00,71.33,71.34,71.2,71.25,68921.0,65.0366,65.0457,64.9181,64.9637,68921.0
2022-12-15 10:50:00,71.25,71.26,71.18,71.23,49680.0,64.9637,64.9728,64.8998,64.9454,49680.0
2022-12-15 10:55:00,71.23,71.25,71.13,71.2,106825.0,64.9454,64.9637,64.8542,64.9181,106825.0
2022-12-15 11:00:00,71.21,71.25,71.1,71.17,141142.0,64.9272,64.9637,64.8269,64.8907,141142.0
2022-12-15 11:05:00,71.17,71.18,70.91,70.94,80611.0,64.8907,64.8998,64.6537,64.681,80611.0
2022-12-15 11:10:00,70.93,70.94,70.81,70.84,44204.0,64.6719,64.681,64.5625,64.5898,44204.0
2022-12-15 11:15:00,70.84,70.87,70.73,70.78,38648.0,64.5898,64.6172,64.4895,64.5351,38648.0
2022-12-15 11:20:00,70.76,70.78,70.52,70.53,40337.0,64.5169,64.5351,64.2981,64.3072,40337.0
2022-12-15 11:25:00,70.53,70.55,70.43,70.48,29342.0,64.3072,64.3254,64.216,64.2616,29342.0
2022-12-15 11:30:00,70.48,70.56,70.38,70.56,26786.0,64.2616,64.3345,64.1704,64.3345,26786.0
2022-12-15 11:35:00,70.56,70.63,70.47,70.53,19374.0,64.3345,64.3984,64.2525,64.3072,19374.0
2022-12-15 11:40:00,70.53,70.61,70.5,70.58,27776.0,64.3072,64.3801,64.2798,64.3528,27776.0
2022-12-15 11:45:00,70.59,70.59,70.47,70.5,36371.0,64.3619,64.3619,64.2525,64.2798,36371.0
2022-12-15 11:50:00,70.49,70.59,70.45,70.59,21898.0,64.2707,64.3619,64.2342,64.3619,21898.0
2022-12-15 11:55:00,70.59,70.64,70.55,70.62,17178.0,64.3619,64.4075,64.3254,64.3892,17178.0
2022-12-15 12:00:00,70.62,70.69,70.56,70.57,27060.0,64.3892,64.4531,64.3345,64.3436,27060.0
2022-12-15 12:05:00,70.57,70.65,70.55,70.63,28136.0,64.3436,64.4166,64.3254,64.3984,28136.0
2022-12-15 12:10:00,70.63,70.64,70.58,70.64,15501.0,64.3984,64.4075,64.3528,64.4075,15501.0
2022-12-15 12:15:00,70.65,70.71,70.59,70.67,26331.0,64.4166,64.4713,64.3619,64.4348,26331.0
2022-12-15 12:20:00,70.65,70.66,70.53,70.57,28940.0,64.4166,64.4257,64.3072,64.3436,28940.0
2022-12-15 12:25:00,70.56,70.63,70.56,70.63,16209.0,64.3345,64.3984,64.3345,64.3984,16209.0
2022-12-15 12:30:00,70.63,70.68,70.61,70.64,16185.0,64.3984,64.4439,64.3801,64.4075,16185.0
2022-12-15 12:35:00,70.65,70.69,70.58,70.63,20698.0,64.4166,64.4531,64.3528,64.3984,20698.0
2022-12-15 12:40:00,70.63,70.64,70.49,70.5,21761.0,64.3984,64.4075,64.2707,64.2798,21761.0
2022-12-15 12:45:00,70.51,70.53,70.47,70.51,17777.0,64.2889,64.3072,64.2525,64.2889,17777.0
2022-12-15 12:50:00,70.5,70.54,70.44,70.44,19245.0,64.2798,64.3163,64.2251,64.2251,19245.0
2022-12-15 12:55:00,70.44,70.45,70.34,70.36,35332.0,64.2251,64.2342,64.1339,64.1522,35332.0
2022-12-15 13:00:00,70.36,70.36,70.26,70.27,22274.0,64.1522,64.1522,64.061,64.0701,22274.0
2022-12-15 13:05:00,70.28,70.34,70.17,70.34,22641.0,64.0792,64.1339,63.9789,64.1339,22641.0
2022-12-15 13:10:00,70.33,70.41,70.33,70.37,14406.0,64.1248,64.1978,64.1248,64.1613,14406.0
2022-12-15 13:15:00,70.38,70.39,70.33,70.33,29972.0,64.1704,64.1795,64.1248,64.1248,29972.0
2022-12-15 13:20:00,70.33,70.42,70.28,70.4,12010.0,64.1248,64.2069,64.0792,64.1886,12010.0
2022-12-15 13:25:00,70.41,70.41,70.33,70.38,11898.0,64.1978,64.1978,64.1248,64.1704,11898.0
2022-12-15 13:30:00,70.38,70.39,70.29,70.3,23526.0,64.1704,64.1795,64.0884,64.0975,23526.0
2022-12-15 13:35:00,70.3,70.37,70.27,70.34,23424.0,64.0975,64.1613,64.0701,64.1339,23424.0
2022-12-15 13:40:00,70.36,70.37,70.26,70.28,19073.0,64.1522,64.1613,64.061,64.0792,19073.0
2022-12-15 13:45:00,70.3,70.39,70.27,70.39,13453.0,64.0975,64.1795,64.0701,64.1795,13453.0
2022-12-15 13:50:00,70.39,70.49,70.38,70.48,19196.0,64.1795,64.2707,64.1704,64.2616,19196.0
2022-12-15 13:55:00,70.49,70.6,70.49,70.58,21705.0,64.2707,64.371,64.2707,64.3528,21705.0
2022-12-15 14:00:00,70.59,70.63,70.55,70.57,24622.0,64.3619,64.3984,64.3254,64.3436,24622.0
2022-12-15 14:05:00,70.57,70.65,70.52,70.62,19283.0,64.3436,64.4166,64.2981,64.3892,19283.0
2022-12-15 14:10:00,70.61,70.71,70.6,70.71,27242.0,64.3801,64.4713,64.371,64.4713,27242.0
2022-12-15 14:15:00,70.72,70.8,70.69,70.77,19964.0,64.4804,64.5534,64.4531,64.526,19964.0
2022-12-15 14:20:00,70.76,70.76,70.69,70.7,16173.0,64.5169,64.5169,64.4531,64.4622,16173.0
2022-12-15 14:25:00,70.7,70.7,70.6,70.65,25143.0,64.4622,64.4622,64.371,64.4166,25143.0
2022-12-15 14:30:00,70.65,70.69,70.6,70.66,28371.0,64.4166,64.4531,64.371,64.4257,28371.0
2022-12-15 14:35:00,70.67,70.76,70.61,70.73,24965.0,64.4348,64.5169,64.3801,64.4895,24965.0
2022-12-15 14:40:00,70.72,70.84,70.69,70.84,29450.0,64.4804,64.5898,64.4531,64.5898,29450.0
2022-12-15 14:45:00,70.85,70.87,70.71,70.72,29158.0,64.5989,64.6172,64.4713,64.4804,29158.0
2022-12-15 14:50:00,70.72,70.74,70.65,70.74,27388.0,64.4804,64.4987,64.4166,64.4987,27388.0
2022-12-15 14:55:00,70.74,70.79,70.71,70.78,35097.0,64.4987,64.5442,64.4713,64.5351,35097.0
2022-12-15 15:00:00,70.78,70.86,70.75,70.76,30510.0,64.5351,64.6081,64.5078,64.5169,30510.0
2022-12-15 15:05:00,70.77,70.8,70.7,70.78,45277.0,64.526,64.5534,64.4622,64.5351,45277.0
2022-12-15 15:10:00,70.78,70.82,70.69,70.72,55959.0,64.5351,64.5716,64.4531,64.4804,55959.0
2022-12-15 15:15:00,70.72,70.75,70.58,70.59,82023.0,64.4804,64.5078,64.3528,64.3619,82023.0
2022-12-15 15:20:00,70.58,70.67,70.55,70.62,29588.0,64.3528,64.4348,64.3254,64.3892,29588.0
2022-12-15 15:25:00,70.63,70.74,70.59,70.72,38589.0,64.3984,64.4987,64.3619,64.4804,38589.0
2022-12-15 15:30:00,70.72,70.85,70.71,70.82,119444.0,64.4804,64.5989,64.4713,64.5716,119444.0
2022-12-15 15:35:00,70.81,70.83,70.55,70.59,50012.0,64.5625,64.5807,64.3254,64.3619,50012.0
2022-12-15 15:40:00,70.6,70.64,70.45,70.47,103741.0,64.371,64.4075,64.2342,64.2525,103741.0
2022-12-15 15:45:00,70.46,70.52,70.41,70.47,99922.0,64.2434,64.2981,64.1978,64.2525,99922.0
2022-12-15 15:50:00,70.47,70.58,70.44,70.48,150194.0,64.2525,64.3528,64.2251,64.2616,150194.0
2022-12-15 15:55:00,70.48,70.5,70.34,70.41,477380.0,64.2616,64.2798,64.1339,64.1978,477380.0
2022-12-16 09:30:00,69.96,70.13,69.63,69.69,934918.0,63.7875,63.9425,63.4866,63.5413,934918.0
2022-12-16 09:35:00,69.73,69.92,69.66,69.75,43106.0,63.5778,63.751,63.5139,63.596,43106.0
2022-12-16 09:40:00,69.74,70.06,69.71,70.06,58353.0,63.5869,63.8786,63.5595,63.8786,58353.0
2022-12-16 09:45:00,70.07,70.23,69.76,69.84,42553.0,63.8878,64.0336,63.6051,63.6781,42553.0
2022-12-16 09:50:00,69.84,69.96,69.76,69.87,25538.0,63.6781,63.7875,63.6051,63.7054,25538.0
2022-12-16 09:55:00,69.86,69.96,69.81,69.87,42508.0,63.6963,63.7875,63.6507,63.7054,42508.0
2022-12-16 10:00:00,69.88,69.88,69.53,69.53,41015.0,63.7145,63.7145,63.3954,63.3954,41015.0
2022-12-16 10:05:00,69.55,69.58,69.34,69.45,45558.0,63.4136,63.441,63.2222,63.3225,45558.0
2022-12-16 10:10:00,69.45,69.46,69.17,69.17,30821.0,63.3225,63.3316,63.0672,63.0672,30821.0
2022-12-16 10:15:00,69.17,69.42,69.08,69.41,94374.0,63.0672,63.2951,62.9851,63.286,94374.0
2022-12-16 10:20:00,69.43,69.47,69.36,69.36,33821.0,63.3042,63.3407,63.2404,63.2404,33821.0
2022-12-16 10:25:00,69.35,69.43,69.3,69.34,29994.0,63.2313,63.3042,63.1857,63.2222,29994.0
2022-12-16 10:30:00,69.32,69.4,69.07,69.14,48424.0,63.2039,63.2769,62.976,63.0398,48424.0
2022-12-16 10:35:00,69.15,69.16,68.91,68.97,42306.0,63.0489,63.0581,62.8301,62.8848,42306.0
2022-12-16 10:40:00,68.96,69.12,68.89,69.06,33137.0,62.8757,63.0216,62.8119,62.9669,33137.0
2022-12-16 10:45:00,69.05,69.09,68.96,69.02,31286.0,62.9578,62.9942,62.8757,62.9304,31286.0
2022-12-16 10:50:00,69.0,69.05,68.93,68.95,34767.0,62.9122,62.9578,62.8483,62.8666,34767.0
2022-12-16 10:55:00,68.95,68.98,68.82,68.87,38492.0,62.8666,62.8939,62.7481,62.7936,38492.0
2022-12-16 11:00:00,68.86,68.87,68.62,68.67,34584.0,62.7845,62.7936,62.5657,62.6113,34584.0
2022-12-16 11:05:00,68.67,68.74,68.42,68.42,73573.0,62.6113,62.6751,62.3833,62.3833,73573.0
2022-12-16 11:10:00,68.41,68.64,68.4,68.63,26757.0,62.3742,62.5839,62.3651,62.5748,26757.0
2022-12-16 11:15:00,68.62,68.67,68.55,68.64,25220.0,62.5657,62.6113,62.5019,62.5839,25220.0
2022-12-16 11:20:00,68.64,68.79,68.62,68.69,30437.0,62.5839,62.7207,62.5657,62.6295,30437.0
2022-12-16 11:25:00,68.69,68.93,68.69,68.9,24796.0,62.6295,62.8483,62.6295,62.821,24796.0
2022-12-16 11:30:00,68.9,69.0,68.79,68.86,40777.0,62.821,62.9122,62.7207,62.7845,40777.0
2022-12-16 11:35:00,68.87,68.93,68.8,68.88,24702.0,62.7936,62.8483,62.7298,62.8028,24702.0
2022-12-16 11:40:00,68.89,68.92,68.78,68.83,33452.0,62.8119,62.8392,62.7116,62.7572,33452.0
2022-12-16 11:45:00,68.85,68.91,68.79,68.81,27478.0,62.7754,62.8301,62.7207,62.7389,27478.0
2022-12-16 11:50:00,68.8,68.83,68.75,68.78,19170.0,62.7298,62.7572,62.6842,62.7116,19170.0
2022-12-16 11:55:00,68.78,68.79,68.67,68.71,27873.0,62.7116,62.7207,62.6113,62.6478,27873.0
2022-12-16 12:00:00,68.7,68.72,68.53,68.59,16454.0,62.6386,62.6569,62.4836,62.5383,16454.0
2022-12-16 12:05:00,68.58,68.67,68.51,68.66,24215.0,62.5292,62.6113,62.4654,62.6022,24215.0
2022-12-16 12:10:00,68.67,68.82,68.67,68.79,40553.0,62.6113,62.7481,62.6113,62.7207,40553.0
2022-12-16 12:15:00,68.78,68.91,68.74,68.87,29863.0,62.7116,62.8301,62.6751,62.7936,29863.0
2022-12-16 12:20:00,68.88,68.97,68.86,68.97,25826.0,62.8028,62.8848,62.7845,62.8848,25826.0
2022-12-16 12:25:00,68.97,69.0,68.88,68.92,26393.0,62.8848,62.9122,62.8028,62.8392,26393.0
2022-12-16 12:30:00,68.94,68.99,68.91,68.96,31585.0,62.8575,62.9031,62.8301,62.8757,31585.0
2022-12-16 12:35:00,68.95,69.05,68.94,69.0,31266.0,62.8666,62.9578,62.8575,62.9122,31266.0
2022-12-16 12:40:00,69.01,69.03,68.85,68.86,39754.0,62.9213,62.9395,62.7754,62.7845,39754.0
2022-12-16 12:45:00,68.87,68.96,68.87,68.96,20978.0,62.7936,62.8757,62.7936,62.8757,20978.0
2022-12-16 12:50:00,68.96,68.97,68.82,68.9,29515.0,62.8757,62.8848,62.7481,62.821,29515.0
2022-12-16 12:55:00,68.89,69.0,68.87,68.97,27739.0,62.8119,62.9122,62.7936,62.8848,27739.0
2022-12-16 13:00:00,68.99,69.08,68.98,69.03,30251.0,62.9031,62.9851,62.8939,62.9395,30251.0
2022-12-16 13:05:00,69.03,69.07,68.95,69.04,24384.0,62.9395,62.976,62.8666,62.9486,24384.0
2022-12-16 13:10:00,69.02,69.1,69.01,69.07,32090.0,62.9304,63.0033,62.9213,62.976,32090.0
2022-12-16 13:15:00,69.07,69.2,69.07,69.14,27904.0,62.976,63.0945,62.976,63.0398,27904.0
2022-12-16 13:20:00,69.13,69.21,69.11,69.16,31419.0,63.0307,63.1036,63.0125,63.0581,31419.0
2022-12-16 13:25:00,69.17,69.18,69.11,69.14,32912.0,63.0672,63.0763,63.0125,63.0398,32912.0
2022-12-16 13:30:00,69.15,69.29,69.09,69.25,31282.0,63.0489,63.1766,62.9942,63.1401,31282.0
2022-12-16 13:35:00,69.25,69.26,69.05,69.06,51394.0,63.1401,63.1492,62.9578,62.9669,51394.0
2022-12-16 13:40:00,69.04,69.13,69.0,69.12,29309.0,62.9486,63.0307,62.9122,63.0216,29309.0
2022-12-16 13:45:00,69.13,69.16,69.0,69.03,25135.0,63.0307,63.0581,62.9122,62.9395,25135.0
2022-12-16 13:50:00,69.02,69.06,68.97,69.0,52321.0,62.9304,62.9669,62.8848,62.9122,52321.0
2022-12-16 13:55:00,69.0,69.05,68.94,69.0,27778.0,62.9122,62.9578,62.8575,62.9122,27778.0
2022-12-16 14:00:00,69.0,69.11,68.98,69.05,32526.0,62.9122,63.0125,62.8939,62.9578,32526.0
2022-12-16 14:05:00,69.06,69.2,69.03,69.18,30622.0,62.9669,63.0945,62.9395,63.0763,30622.0
2022-12-16 14:10:00,69.18,69.33,69.17,69.32,33687.0,63.0763,63.2131,63.0672,63.2039,33687.0
2022-12-16 14:15:00,69.33,69.38,69.29,69.32,32896.0,63.2131,63.2586,63.1766,63.2039,32896.0
2022-12-16 14:20:00,69.33,69.35,69.18,69.23,48015.0,63.2131,63.2313,63.0763,63.1219,48015.0
2022-12-16 14:25:00,69.23,69.24,69.15,69.18,74966.0,63.1219,63.131,63.0489,63.0763,74966.0
2022-12-16 14:30:00,69.17,69.19,69.05,69.08,78160.0,63.0672,63.0854,62.9578,62.9851,78160.0
2022-12-16 14:35:00,69.07,69.18,69.07,69.15,64475.0,62.976,63.0763,62.976,63.0489,64475.0
2022-12-16 14:40:00,69.15,69.23,69.13,69.13,109963.0,63.0489,63.1219,63.0307,63.0307,109963.0
2022-12-16 14:45:00,69.14,69.21,69.09,69.2,58483.0,63.0398,63.1036,62.9942,63.0945,58483.0
2022-12-16 14:50:00,69.21,69.39,69.21,69.39,31220.0,63.1036,63.2678,63.1036,63.2678,31220.0
2022-12-16 14:55:00,69.38,69.45,69.33,69.4,37566.0,63.2586,63.3225,63.2131,63.2769,37566.0
2022-12-16 15:00:00,69.4,69.5,69.39,69.42,55587.0,63.2769,63.3681,63.2678,63.2951,55587.0
2022-12-16 15:05:00,69.42,69.45,69.37,69.4,51204.0,63.2951,63.3225,63.2495,63.2769,51204.0
2022-12-16 15:10:00,69.41,69.61,69.38,69.59,55587.0,63.286,63.4684,63.2586,63.4501,55587.0
2022-12-16 15:15:00,69.6,69.67,69.48,69.49,50779.0,63.4592,63.5231,63.3498,63.3589,50779.0
2022-12-16 15:20:00,69.48,69.57,69.46,69.55,65099.0,63.3498,63.4319,63.3316,63.4136,65099.0
2022-12-16 15:25:00,69.56,69.65,69.51,69.61,64362.0,63.4228,63.5048,63.3772,63.4684,64362.0
2022-12-16 15:30:00,69.61,69.78,69.61,69.75,60551.0,63.4684,63.6234,63.4684,63.596,60551.0
2022-12-16 15:35:00,69.76,69.87,69.76,69.77,74115.0,63.6051,63.7054,63.6051,63.6142,74115.0
2022-12-16 15:40:00,69.75,69.94,69.71,69.89,166421.0,63.596,63.7692,63.5595,63.7236,166421.0
2022-12-16 15:45:00,69.87,70.03,69.83,69.96,228066.0,63.7054,63.8513,63.6689,63.7875,228066.0
2022-12-16 15:50:00,70.05,70.09,69.5,69.52,317587.0,63.8695,63.906,63.3681,63.3863,317587.0
2022-12-16 15:55:00,69.52,69.66,69.38,69.42,551119.0,63.3863,63.5139,63.2586,63.2951,551119.0
2022-12-19 09:30:00,69.17,69.46,69.1,69.34,61030.0,63.0672,63.3316,63.0033,63.2222,61030.0
2022-12-19 09:35:00,69.34,69.42,69.14,69.29,21863.0,63.2222,63.2951,63.0398,63.1766,21863.0
2022-12-19 09:40:00,69.28,69.3,69.01,69.07,52789.0,63.1675,63.1857,62.9213,62.976,52789.0
2022-12-19 09:45:00,69.07,69.19,68.93,68.98,49639.0,62.976,63.0854,62.8483,62.8939,49639.0
2022-12-19 09:50:00,68.99,69.07,68.95,69.03,27063.0,62.9031,62.976,62.8666,62.9395,27063.0
2022-12-19 09:55:00,69.03,69.05,68.86,68.89,38970.0,62.9395,62.9578,62.7845,62.8119,38970.0
2022-12-19 10:00:00,68.9,69.0,68.83,68.91,49605.0,62.821,62.9122,62.7572,62.8301,49605.0
2022-12-19 10:05:00,68.91,68.95,68.72,68.76,50682.0,62.8301,62.8666,62.6569,62.6933,50682.0
2022-12-19 10:10:00,68.76,68.77,68.66,68.68,137883.0,62.6933,62.7025,62.6022,62.6204,137883.0
2022-12-19 10:15:00,68.68,68.77,68.61,68.67,96633.0,62.6204,62.7025,62.5566,62.6113,96633.0
2022-12-19 10:20:00,68.66,69.0,68.65,68.99,34665.0,62.6022,62.9122,62.5931,62.9031,34665.0
2022-12-19 10:25:00,68.99,69.03,68.93,68.93,31873.0,62.9031,62.9395,62.8483,62.8483,31873.0
2022-12-19 10:30:00,68.94,68.99,68.83,68.86,30942.0,62.8575,62.9031,62.7572,62.7845,30942.0
2022-12-19 10:35:00,68.86,69.03,68.86,68.98,20456.0,62.7845,62.9395,62.7845,62.8939,20456.0
2022-12-19 10:40:00,68.98,69.04,68.86,69.01,77845.0,62.8939,62.9486,62.7845,62.9213,77845.0
2022-12-19 10:45:00,69.02,69.05,68.93,69.04,23819.0,62.9304,62.9578,62.8483,62.9486,23819.0
2022-12-19 10:50:00,69.03,69.05,68.94,68.98,31528.0,62.9395,62.9578,62.8575,62.8939,31528.0
2022-12-19 10:55:00,68.98,69.02,68.9,68.93,34248.0,62.8939,62.9304,62.821,62.8483,34248.0
2022-12-19 11:00:00,68.94,68.94,68.8,68.81,18847.0,62.8575,62.8575,62.7298,62.7389,18847.0
2022-12-19 11:05:00,68.81,68.95,68.78,68.92,25235.0,62.7389,62.8666,62.7116,62.8392,25235.0
2022-12-19 11:10:00,68.92,68.98,68.91,68.92,11657.0,62.8392,62.8939,62.8301,62.8392,11657.0
2022-12-19 11:15:00,68.92,69.03,68.87,69.01,20114.0,62.8392,62.9395,62.7936,62.9213,20114.0
2022-12-19 11:20:00,69.02,69.05,68.94,68.97,13044.0,62.9304,62.9578,62.8575,62.8848,13044.0
2022-12-19 11:25:00,68.96,68.98,68.92,68.93,10820.0,62.8757,62.8939,62.8392,62.8483,10820.0
2022-12-19 11:30:00,68.92,68.96,68.84,68.87,18704.0,62.8392,62.8757,62.7663,62.7936,18704.0
2022-12-19 11:35:00,68.86,68.87,68.74,68.85,23727.0,62.7845,62.7936,62.6751,62.7754,23727.0
2022-12-19 11:40:00,68.86,68.93,68.81,68.92,14838.0,62.7845,62.8483,62.7389,62.8392,14838.0
2022-12-19 11:45:00,68.93,69.0,68.92,68.99,20260.0,62.8483,62.9122,62.8392,62.9031,20260.0
2022-12-19 11:50:00,68.98,69.01,68.95,68.99,14729.0,62.8939,62.9213,62.8666,62.9031,14729.0
2022-12-19 11:55:00,69.0,69.05,68.95,69.05,44159.0,62.9122,62.9578,62.8666,62.9578,44159.0
2022-12-19 12:00:00,69.03,69.16,69.02,69.06,239214.0,62.9395,63.0581,62.9304,62.9669,239214.0
2022-12-19 12:05:00,69.06,69.14,69.06,69.09,38096.0,62.9669,63.0398,62.9669,62.9942,38096.0
2022-12-19 12:10:00,69.1,69.2,69.07,69.2,13635.0,63.0033,63.0945,62.976,63.0945,13635.0
2022-12-19 12:15:00,69.19,69.25,69.1,69.18,19284.0,63.0854,63.1401,63.0033,63.0763,19284.0
2022-12-19 12:20:00,69.2,69.2,69.05,69.05,16032.0,63.0945,63.0945,62.9578,62.9578,16032.0
2022-12-19 12:25:00,69.04,69.07,69.01,69.02,14534.0,62.9486,62.976,62.9213,62.9304,14534.0
2022-12-19 12:30:00,69.02,69.03,68.97,68.97,16804.0,62.9304,62.9395,62.8848,62.8848,16804.0
2022-12-19 12:35:00,68.97,69.1,68.96,69.09,24958.0,62.8848,63.0033,62.8757,62.9942,24958.0
2022-12-19 12:40:00,69.1,69.11,69.06,69.08,20801.0,63.0033,63.0125,62.9669,62.9851,20801.0
2022-12-19 12:45:00,69.07,69.17,69.07,69.15,20545.0,62.976,63.0672,62.976,63.0489,20545.0
2022-12-19 12:50:00,69.15,69.24,69.11,69.23,32152.0,63.0489,63.131,63.0125,63.1219,32152.0
2022-12-19 12:55:00,69.24,69.34,69.23,69.33,17100.0,63.131,63.2222,63.1219,63.2131,17100.0
2022-12-19 13:00:00,69.34,69.38,69.3,69.34,14271.0,63.2222,63.2586,63.1857,63.2222,14271.0
2022-12-19 13:05:00,69.34,69.35,69.19,69.21,16837.0,63.2222,63.2313,63.0854,63.1036,16837.0
2022-12-19 13:10:00,69.22,69.22,69.14,69.22,16373.0,63.1128,63.1128,63.0398,63.1128,16373.0
2022-12-19 13:15:00,69.23,69.24,69.15,69.24,20383.0,63.1219,63.131,63.0489,63.131,20383.0
2022-12-19 13:20:00,69.25,69.33,69.25,69.31,14231.0,63.1401,63.2131,63.1401,63.1948,14231.0
2022-12-19 13:25:00,69.31,69.37,69.25,69.28,43861.0,63.1948,63.2495,63.1401,63.1675,43861.0
2022-12-19 13:30:00,69.28,69.35,69.22,69.22,11263.0,63.1675,63.2313,63.1128,63.1128,11263.0
2022-12-19 13:35:00,69.23,69.25,69.17,69.23,15095.0,63.1219,63.1401,63.0672,63.1219,15095.0
2022-12-19 13:40:00,69.24,69.25,69.16,69.2,22290.0,63.131,63.1401,63.0581,63.0945,22290.0
2022-12-19 13:45:00,69.2,69.21,69.12,69.14,10842.0,63.0945,63.1036,63.0216,63.0398,10842.0
2022-12-19 13:50:00,69.14,69.15,69.11,69.12,9673.0,63.0398,63.0489,63.0125,63.0216,9673.0
2022-12-19 13:55:00,69.12,69.12,69.05,69.06,8985.0,63.0216,63.0216,62.9578,62.9669,8985.0
2022-12-19 14:00:00,69.08,69.08,68.89,68.92,11988.0,62.9851,62.9851,62.8119,62.8392,11988.0
2022-12-19 14:05:00,68.92,68.95,68.87,68.88,9255.0,62.8392,62.8666,62.7936,62.8028,9255.0
2022-12-19 14:10:00,68.89,68.91,68.81,68.82,11114.0,62.8119,62.8301,62.7389,62.7481,11114.0
2022-12-19 14:15:00,68.81,68.81,68.73,68.76,8797.0,62.7389,62.7389,62.666,62.6933,8797.0
2022-12-19 14:20:00,68.75,68.81,68.67,68.68,15248.0,62.6842,62.7389,62.6113,62.6204,15248.0
2022-12-19 14:25:00,68.68,68.73,68.64,68.64,12680.0,62.6204,62.666,62.5839,62.5839,12680.0
2022-12-19 14:30:00,68.65,68.71,68.61,68.71,16677.0,62.5931,62.6478,62.5566,62.6478,16677.0
2022-12-19 14:35:00,68.7,68.71,68.59,68.59,14118.0,62.6386,62.6478,62.5383,62.5383,14118.0
2022-12-19 14:40:00,68.59,68.61,68.53,68.59,17638.0,62.5383,62.5566,62.4836,62.5383,17638.0
2022-12-19 14:45:00,68.6,68.71,68.58,68.59,18631.0,62.5475,62.6478,62.5292,62.5383,18631.0
2022-12-19 14:50:00,68.59,68.59,68.5,68.56,14000.0,62.5383,62.5383,62.4563,62.511,14000.0
2022-12-19 14:55:00,68.56,68.66,68.55,68.65,16373.0,62.511,62.6022,62.5019,62.5931,16373.0
2022-12-19 15:00:00,68.66,68.66,68.57,68.61,20475.0,62.6022,62.6022,62.5201,62.5566,20475.0
2022-12-19 15:05:00,68.6,68.75,68.6,68.75,18547.0,62.5475,62.6842,62.5475,62.6842,18547.0
2022-12-19 15:10:00,68.75,68.79,68.7,68.72,18728.0,62.6842,62.7207,62.6386,62.6569,18728.0
2022-12-19 15:15:00,68.72,68.76,68.69,68.7,20960.0,62.6569,62.6933,62.6295,62.6386,20960.0
2022-12-19 15:20:00,68.7,68.71,68.58,68.61,39548.0,62.6386,62.6478,62.5292,62.5566,39548.0
2022-12-19 15:25:00,68.62,68.66,68.56,68.57,27518.0,62.5657,62.6022,62.511,62.5201,27518.0
2022-12-19 15:30:00,68.56,68.66,68.53,68.65,42776.0,62.511,62.6022,62.4836,62.5931,42776.0
2022-12-19 15:35:00,68.65,68.68,68.57,68.59,36895.0,62.5931,62.6204,62.5201,62.5383,36895.0
2022-12-19 15:40:00,68.59,68.62,68.55,68.58,39199.0,62.5383,62.5657,62.5019,62.5292,39199.0
2022-12-19 15:45:00,68.57,68.7,68.57,68.7,70045.0,62.5201,62.6386,62.5201,62.6386,70045.0
2022-12-19 15:50:00,68.71,68.87,68.7,68.84,111033.0,62.6478,62.7936,62.6386,62.7663,111033.0
2022-12-19 15:55:00,68.84,68.97,68.82,68.89,289862.0,62.7663,62.8848,62.7481,62.8119,289862.0
2022-12-20 09:30:00,68.85,68.89,68.52,68.69,61223.0,62.7754,62.8119,62.4745,62.6295,61223.0
2022-12-20 09:35:00,68.67,68.68,68.47,68.67,22344.0,62.6113,62.6204,62.4289,62.6113,22344.0
2022-12-20 09:40:00,68.65,68.74,68.58,68.66,43956.0,62.5931,62.6751,62.5292,62.6022,43956.0
2022-12-20 09:45:00,68.68,68.73,68.61,68.66,39281.0,62.6204,62.666,62.5566,62.6022,39281.0
2022-12-20 09:50:00,68.67,68.77,68.57,68.77,26123.0,62.6113,62.7025,62.5201,62.7025,26123.0
2022-12-20 09:55:00,68.78,69.01,68.75,68.97,81344.0,62.7116,62.9213,62.6842,62.8848,81344.0
2022-12-20 10:00:00,68.98,69.08,68.96,69.01,30720.0,62.8939,62.9851,62.8757,62.9213,30720.0
2022-12-20 10:05:00,69.03,69.18,69.01,69.16,27840.0,62.9395,63.0763,62.9213,63.0581,27840.0
2022-12-20 10:10:00,69.15,69.18,69.08,69.14,37968.0,63.0489,63.0763,62.9851,63.0398,37968.0
2022-12-20 10:15:00,69.15,69.21,69.11,69.17,33815.0,63.0489,63.1036,63.0125,63.0672,33815.0
2022-12-20 10:20:00,69.18,69.29,69.17,69.2,21179.0,63.0763,63.1766,63.0672,63.0945,21179.0
2022-12-20 10:25:00,69.22,69.25,69.16,69.25,82348.0,63.1128,63.1401,63.0581,63.1401,82348.0
2022-12-20 10:30:00,69.27,69.32,69.19,69.21,30357.0,63.1583,63.2039,63.0854,63.1036,30357.0
2022-12-20 10:35:00,69.22,69.32,69.2,69.22,61224.0,63.1128,63.2039,63.0945,63.1128,61224.0
2022-12-20 10:40:00,69.22,69.27,69.19,69.22,31115.0,63.1128,63.1583,63.0854,63.1128,31115.0
2022-12-20 10:45:00,69.21,69.37,69.21,69.37,30534.0,63.1036,63.2495,63.1036,63.2495,30534.0
2022-12-20 10:50:00,69.36,69.39,69.26,69.32,25939.0,63.2404,63.2678,63.1492,63.2039,25939.0
2022-12-20 10:55:00,69.33,69.39,69.26,69.27,33688.0,63.2131,63.2678,63.1492,63.1583,33688.0
2022-12-20 11:00:00,69.27,69.32,69.25,69.3,49442.0,63.1583,63.2039,63.1401,63.1857,49442.0
2022-12-20 11:05:00,69.3,69.32,69.23,69.26,22838.0,63.1857,63.2039,63.1219,63.1492,22838.0
2022-12-20 11:10:00,69.27,69.39,69.26,69.35,42888.0,63.1583,63.2678,63.1492,63.2313,42888.0
2022-12-20 11:15:00,69.36,69.36,69.2,69.28,27838.0,63.2404,63.2404,63.0945,63.1675,27838.0
2022-12-20 11:20:00,69.28,69.32,69.24,69.31,26797.0,63.1675,63.2039,63.131,63.1948,26797.0
2022-12-20 11:25:00,69.3,69.34,69.15,69.2,50471.0,63.1857,63.2222,63.0489,63.0945,50471.0
2022-12-20 11:30:00,69.18,69.25,69.17,69.22,34126.0,63.0763,63.1401,63.0672,63.1128,34126.0
2022-12-20 11:35:00,69.23,69.33,69.2,69.31,57672.0,63.1219,63.2131,63.0945,63.1948,57672.0
2022-12-20 11:40:00,69.32,69.36,69.2,69.31,31608.0,63.2039,63.2404,63.0945,63.1948,31608.0
2022-12-20 11:45:00,69.32,69.42,69.3,69.42,15957.0,63.2039,63.2951,63.1857,63.2951,15957.0
2022-12-20 11:50:00,69.42,69.44,69.34,69.34,48028.0,63.2951,63.3133,63.2222,63.2222,48028.0
2022-12-20 11:55:00,69.34,69.51,69.31,69.48,57668.0,63.2222,63.3772,63.1948,63.3498,57668.0
2022-12-20 12:00:00,69.47,69.48,69.41,69.48,22388.0,63.3407,63.3498,63.286,63.3498,22388.0
2022-12-20 12:05:00,69.48,69.52,69.45,69.45,23113.0,63.3498,63.3863,63.3225,63.3225,23113.0
2022-12-20 12:10:00,69.45,69.57,69.44,69.53,31735.0,63.3225,63.4319,63.3133,63.3954,31735.0
2022-12-20 12:15:00,69.53,69.66,69.53,69.65,44226.0,63.3954,63.5139,63.3954,63.5048,44226.0
2022-12-20 12:20:00,69.65,69.77,69.61,69.72,95906.0,63.5048,63.6142,63.4684,63.5686,95906.0
2022-12-20 12:25:00,69.71,69.8,69.7,69.75,36548.0,63.5595,63.6416,63.5504,63.596,36548.0
2022-12-20 12:30:00,69.75,69.79,69.72,69.75,39558.0,63.596,63.6325,63.5686,63.596,39558.0
2022-12-20 12:35:00,69.75,69.85,69.73,69.83,43469.0,63.596,63.6872,63.5778,63.6689,43469.0
2022-12-20 12:40:00,69.83,69.87,69.81,69.81,36245.0,63.6689,63.7054,63.6507,63.6507,36245.0
2022-12-20 12:45:00,69.8,69.88,69.79,69.85,28014.0,63.6416,63.7145,63.6325,63.6872,28014.0
2022-12-20 12:50:00,69.86,69.89,69.8,69.8,24290.0,63.6963,63.7236,63.6416,63.6416,24290.0
2022-12-20 12:55:00,69.8,69.89,69.79,69.87,32899.0,63.6416,63.7236,63.6325,63.7054,32899.0
2022-12-20 13:00:00,69.88,70.0,69.87,69.95,100765.0,63.7145,63.8239,63.7054,63.7784,100765.0
2022-12-20 13:05:00,69.96,69.98,69.89,69.93,52434.0,63.7875,63.8057,63.7236,63.7601,52434.0
2022-12-20 13:10:00,69.94,69.94,69.85,69.92,25986.0,63.7692,63.7692,63.6872,63.751,25986.0
2022-12-20 13:15:00,69.91,69.98,69.89,69.89,24341.0,63.7419,63.8057,63.7236,63.7236,24341.0
2022-12-20 13:20:00,69.88,69.91,69.8,69.81,138864.0,63.7145,63.7419,63.6416,63.6507,138864.0
2022-12-20 13:25:00,69.81,69.87,69.71,69.72,25097.0,63.6507,63.7054,63.5595,63.5686,25097.0
2022-12-20 13:30:00,69.73,69.84,69.71,69.78,36783.0,63.5778,63.6781,63.5595,63.6234,36783.0
2022-12-20 13:35:00,69.78,69.86,69.78,69.8,75337.0,63.6234,63.6963,63.6234,63.6416,75337.0
2022-12-20 13:40:00,69.81,69.82,69.71,69.76,19505.0,63.6507,63.6598,63.5595,63.6051,19505.0
2022-12-20 13:45:00,69.76,69.78,69.72,69.73,14042.0,63.6051,63.6234,63.5686,63.5778,14042.0
2022-12-20 13:50:00,69.73,69.74,69.64,69.67,28155.0,63.5778,63.5869,63.4957,63.5231,28155.0
2022-12-20 13:55:00,69.68,69.72,69.66,69.72,15766.0,63.5322,63.5686,63.5139,63.5686,15766.0
2022-12-20 14:00:00,69.71,69.83,69.69,69.8,28153.0,63.5595,63.6689,63.5413,63.6416,28153.0
2022-12-20 14:05:00,69.8,69.82,69.74,69.76,23252.0,63.6416,63.6598,63.5869,63.6051,23252.0
2022-12-20 14:10:00,69.76,69.83,69.74,69.81,23131.0,63.6051,63.6689,63.5869,63.6507,23131.0
2022-12-20 14:15:00,69.8,69.81,69.77,69.8,24422.0,63.6416,63.6507,63.6142,63.6416,24422.0
2022-12-20 14:20:00,69.81,69.83,69.76,69.77,29111.0,63.6507,63.6689,63.6051,63.6142,29111.0
2022-12-20 14:25:00,69.77,69.82,69.74,69.81,21370.0,63.6142,63.6598,63.5869,63.6507,21370.0
2022-12-20 14:30:00,69.81,69.81,69.73,69.73,24423.0,63.6507,63.6507,63.5778,63.5778,24423.0
2022-12-20 14:35:00,69.73,69.78,69.71,69.78,29810.0,63.5778,63.6234,63.5595,63.6234,29810.0
2022-12-20 14:40:00,69.78,69.79,69.7,69.7,98464.0,63.6234,63.6325,63.5504,63.5504,98464.0
2022-12-20 14:45:00,69.71,69.77,69.71,69.75,24745.0,63.5595,63.6142,63.5595,63.596,24745.0
2022-12-20 14:50:00,69.75,69.8,69.71,69.78,33695.0,63.596,63.6416,63.5595,63.6234,33695.0
2022-12-20 14:55:00,69.78,69.79,69.66,69.66,25958.0,63.6234,63.6325,63.5139,63.5139,25958.0
2022-12-20 15:00:00,69.65,69.7,69.59,69.6,30526.0,63.5048,63.5504,63.4501,63.4592,30526.0
2022-12-20 15:05:00,69.61,69.61,69.54,69.6,24847.0,63.4684,63.4684,63.4045,63.4592,24847.0
2022-12-20 15:10:00,69.6,69.61,69.56,69.61,29071.0,63.4592,63.4684,63.4228,63.4684,29071.0
2022-12-20 15:15:00,69.6,69.63,69.58,69.59,46905.0,63.4592,63.4866,63.441,63.4501,46905.0
2022-12-20 15:20:00,69.59,69.61,69.55,69.57,29254.0,63.4501,63.4684,63.4136,63.4319,29254.0
2022-12-20 15:25:00,69.58,69.74,69.57,69.73,35838.0,63.441,63.5869,63.4319,63.5778,35838.0
2022-12-20 15:30:00,69.74,69.83,69.72,69.8,51471.0,63.5869,63.6689,63.5686,63.6416,51471.0
2022-12-20 15:35:00,69.8,69.86,69.78,69.81,41080.0,63.6416,63.6963,63.6234,63.6507,41080.0
2022-12-20 15:40:00,69.81,69.82,69.76,69.79,81769.0,63.6507,63.6598,63.6051,63.6325,81769.0
2022-12-20 15:45:00,69.78,69.8,69.61,69.63,92355.0,63.6234,63.6416,63.4684,63.4866,92355.0
2022-12-20 15:50:00,69.62,69.62,69.47,69.47,96055.0,63.4775,63.4775,63.3407,63.3407,96055.0
2022-12-20 15:55:00,69.48,69.55,69.42,69.47,236348.0,63.3498,63.4136,63.2951,63.3407,236348.0
2022-12-21 09:30:00,69.81,69.81,69.61,69.73,66448.0,63.6507,63.6507,63.4684,63.5778,66448.0
2022-12-21 09:35:00,69.75,69.85,69.66,69.81,36485.0,63.596,63.6872,63.5139,63.6507,36485.0
2022-12-21 09:40:00,69.76,69.86,69.76,69.78,26771.0,63.6051,63.6963,63.6051,63.6234,26771.0
2022-12-21 09:45:00,69.76,70.08,69.76,70.05,64888.0,63.6051,63.8969,63.6051,63.8695,64888.0
2022-12-21 09:50:00,70.06,70.15,70.04,70.08,29749.0,63.8786,63.9607,63.8604,63.8969,29749.0
2022-12-21 09:55:00,70.11,70.19,70.1,70.13,21123.0,63.9242,63.9972,63.9151,63.9425,21123.0
2022-12-21 10:00:00,70.15,70.37,70.12,70.34,39195.0,63.9607,64.1613,63.9334,64.1339,39195.0
2022-12-21 10:05:00,70.34,70.65,70.32,70.47,89364.0,64.1339,64.4166,64.1157,64.2525,89364.0
2022-12-21 10:10:00,70.46,70.71,70.44,70.56,82148.0,64.2434,64.4713,64.2251,64.3345,82148.0
2022-12-21 10:15:00,70.56,70.61,70.45,70.49,38863.0,64.3345,64.3801,64.2342,64.2707,38863.0
2022-12-21 10:20:00,70.51,70.64,70.51,70.56,38732.0,64.2889,64.4075,64.2889,64.3345,38732.0
2022-12-21 10:25:00,70.56,70.81,70.56,70.81,72279.0,64.3345,64.5625,64.3345,64.5625,72279.0
2022-12-21 10:30:00,70.82,71.08,70.78,71.03,107295.0,64.5716,64.8087,64.5351,64.7631,107295.0
2022-12-21 10:35:00,71.03,71.19,70.95,71.06,82864.0,64.7631,64.9089,64.6901,64.7904,82864.0
2022-12-21 10:40:00,71.04,71.04,70.87,70.91,42009.0,64.7722,64.7722,64.6172,64.6537,42009.0
2022-12-21 10:45:00,70.91,70.97,70.78,70.83,47213.0,64.6537,64.7084,64.5351,64.5807,47213.0
2022-12-21 10:50:00,70.83,70.84,70.74,70.79,40447.0,64.5807,64.5898,64.4987,64.5442,40447.0
2022-12-21 10:55:00,70.8,70.86,70.77,70.83,36323.0,64.5534,64.6081,64.526,64.5807,36323.0
2022-12-21 11:00:00,70.84,71.02,70.84,71.02,66487.0,64.5898,64.7539,64.5898,64.7539,66487.0
2022-12-21 11:05:00,71.03,71.04,70.94,71.04,62588.0,64.7631,64.7722,64.681,64.7722,62588.0
2022-12-21 11:10:00,71.04,71.1,70.95,70.97,43610.0,64.7722,64.8269,64.6901,64.7084,43610.0
2022-12-21 11:15:00,70.97,71.0,70.82,70.84,30473.0,64.7084,64.7357,64.5716,64.5898,30473.0
2022-12-21 11:20:00,70.83,70.89,70.78,70.81,27182.0,64.5807,64.6354,64.5351,64.5625,27182.0
2022-12-21 11:25:00,70.82,70.88,70.76,70.84,25256.0,64.5716,64.6263,64.5169,64.5898,25256.0
2022-12-21 11:30:00,70.85,70.9,70.8,70.81,15372.0,64.5989,64.6445,64.5534,64.5625,15372.0
2022-12-21 11:35:00,70.8,70.8,70.69,70.72,33375.0,64.5534,64.5534,64.4531,64.4804,33375.0
2022-12-21 11:40:00,70.71,70.72,70.62,70.66,16945.0,64.4713,64.4804,64.3892,64.4257,16945.0
2022-12-21 11:45:00,70.65,70.65,70.54,70.56,56683.0,64.4166,64.4166,64.3163,64.3345,56683.0
2022-12-21 11:50:00,70.56,70.62,70.52,70.58,57653.0,64.3345,64.3892,64.2981,64.3528,57653.0
2022-12-21 11:55:00,70.57,70.71,70.54,70.67,43741.0,64.3436,64.4713,64.3163,64.4348,43741.0
2022-12-21 12:00:00,70.67,70.68,70.6,70.64,30964.0,64.4348,64.4439,64.371,64.4075,30964.0
2022-12-21 12:05:00,70.65,70.76,70.6,70.6,34437.0,64.4166,64.5169,64.371,64.371,34437.0
2022-12-21 12:10:00,70.61,70.76,70.6,70.75,30877.0,64.3801,64.5169,64.371,64.5078,30877.0
2022-12-21 12:15:00,70.76,70.79,70.71,70.78,28919.0,64.5169,64.5442,64.4713,64.5351,28919.0
2022-12-21 12:20:00,70.77,70.86,70.76,70.82,30116.0,64.526,64.6081,64.5169,64.5716,30116.0
2022-12-21 12:25:00,70.82,70.89,70.72,70.86,119135.0,64.5716,64.6354,64.4804,64.6081,119135.0
2022-12-21 12:30:00,70.87,70.87,70.66,70.7,45216.0,64.6172,64.6172,64.4257,64.4622,45216.0
2022-12-21 12:35:00,70.69,70.71,70.55,70.56,137525.0,64.4531,64.4713,64.3254,64.3345,137525.0
2022-12-21 12:40:00,70.56,70.6,70.53,70.56,20639.0,64.3345,64.371,64.3072,64.3345,20639.0
2022-12-21 12:45:00,70.56,70.57,70.44,70.48,31419.0,64.3345,64.3436,64.2251,64.2616,31419.0
2022-12-21 12:50:00,70.49,70.49,70.35,70.44,40581.0,64.2707,64.2707,64.1431,64.2251,40581.0
2022-12-21 12:55:00,70.45,70.54,70.41,70.53,26923.0,64.2342,64.3163,64.1978,64.3072,26923.0
2022-12-21 13:00:00,70.53,70.62,70.51,70.61,41132.0,64.3072,64.3892,64.2889,64.3801,41132.0
2022-12-21 13:05:00,70.62,70.63,70.48,70.58,41029.0,64.3892,64.3984,64.2616,64.3528,41029.0
2022-12-21 13:10:00,70.59,70.6,70.41,70.44,23930.0,64.3619,64.371,64.1978,64.2251,23930.0
2022-12-21 13:15:00,70.43,70.43,70.36,70.39,21135.0,64.216,64.216,64.1522,64.1795,21135.0
2022-12-21 13:20:00,70.4,70.47,70.37,70.42,55817.0,64.1886,64.2525,64.1613,64.2069,55817.0
2022-12-21 13:25:00,70.42,70.49,70.37,70.48,25407.0,64.2069,64.2707,64.1613,64.2616,25407.0
2022-12-21 13:30:00,70.49,70.53,70.42,70.42,29152.0,64.2707,64.3072,64.2069,64.2069,29152.0
2022-12-21 13:35:00,70.43,70.45,70.39,70.42,39765.0,64.216,64.2342,64.1795,64.2069,39765.0
2022-12-21 13:40:00,70.42,70.58,70.38,70.58,30136.0,64.2069,64.3528,64.1704,64.3528,30136.0
2022-12-21 13:45:00,70.58,70.6,70.51,70.53,20296.0,64.3528,64.371,64.2889,64.3072,20296.0
2022-12-21 13:50:00,70.53,70.57,70.48,70.55,31932.0,64.3072,64.3436,64.2616,64.3254,31932.0
2022-12-21 13:55:00,70.55,70.56,70.47,70.51,34555.0,64.3254,64.3345,64.2525,64.2889,34555.0
2022-12-21 14:00:00,70.5,70.59,70.48,70.57,30606.0,64.2798,64.3619,64.2616,64.3436,30606.0
2022-12-21 14:05:00,70.57,70.66,70.56,70.58,41747.0,64.3436,64.4257,64.3345,64.3528,41747.0
2022-12-21 14:10:00,70.58,70.63,70.49,70.51,65256.0,64.3528,64.3984,64.2707,64.2889,65256.0
2022-12-21 14:15:00,70.49,70.49,70.39,70.39,38253.0,64.2707,64.2707,64.1795,64.1795,38253.0
2022-12-21 14:20:00,70.39,70.42,70.31,70.38,39226.0,64.1795,64.2069,64.1066,64.1704,39226.0
2022-12-21 14:25:00,70.38,70.43,70.37,70.37,43292.0,64.1704,64.216,64.1613,64.1613,43292.0
2022-12-21 14:30:00,70.38,70.42,70.34,70.41,40989.0,64.1704,64.2069,64.1339,64.1978,40989.0
2022-12-21 14:35:00,70.41,70.41,70.34,70.34,58612.0,64.1978,64.1978,64.1339,64.1339,58612.0
2022-12-21 14:40:00,70.35,70.43,70.31,70.41,47248.0,64.1431,64.216,64.1066,64.1978,47248.0
2022-12-21 14:45:00,70.4,70.41,70.34,70.35,30182.0,64.1886,64.1978,64.1339,64.1431,30182.0
2022-12-21 14:50:00,70.36,70.46,70.34,70.45,57716.0,64.1522,64.2434,64.1339,64.2342,57716.0
2022-12-21 14:55:00,70.45,70.59,70.43,70.56,65217.0,64.2342,64.3619,64.216,64.3345,65217.0
2022-12-21 15:00:00,70.56,70.61,70.55,70.57,45850.0,64.3345,64.3801,64.3254,64.3436,45850.0
2022-12-21 15:05:00,70.56,70.57,70.44,70.46,32601.0,64.3345,64.3436,64.2251,64.2434,32601.0
2022-12-21 15:10:00,70.45,70.54,70.42,70.48,76226.0,64.2342,64.3163,64.2069,64.2616,76226.0
2022-12-21 15:15:00,70.48,70.54,70.46,70.5,44275.0,64.2616,64.3163,64.2434,64.2798,44275.0
2022-12-21 15:20:00,70.5,70.55,70.49,70.5,47058.0,64.2798,64.3254,64.2707,64.2798,47058.0
2022-12-21 15:25:00,70.5,70.54,70.49,70.53,53200.0,64.2798,64.3163,64.2707,64.3072,53200.0
2022-12-21 15:30:00,70.53,70.57,70.52,70.53,63127.0,64.3072,64.3436,64.2981,64.3072,63127.0
2022-12-21 15:35:00,70.54,70.6,70.51,70.59,77109.0,64.3163,64.371,64.2889,64.3619,77109.0
2022-12-21 15:40:00,70.6,70.64,70.55,70.61,105838.0,64.371,64.4075,64.3254,64.3801,105838.0
2022-12-21 15:45:00,70.62,70.68,70.58,70.67,77023.0,64.3892,64.4439,64.3528,64.4348,77023.0
2022-12-21 15:50:00,70.67,70.71,70.58,70.64,164441.0,64.4348,64.4713,64.3528,64.4075,164441.0
2022-12-21 15:55:00,70.64,70.75,70.56,70.74,493568.0,64.4075,64.5078,64.3345,64.4987,493568.0
2022-12-22 09:30:00,70.64,70.89,70.24,70.33,62218.0,64.4075,64.6354,64.0428,64.1248,62218.0
2022-12-22 09:35:00,70.34,70.61,70.34,70.46,26708.0,64.1339,64.3801,64.1339,64.2434,26708.0
2022-12-22 09:40:00,70.48,70.51,70.41,70.49,32858.0,64.2616,64.2889,64.1978,64.2707,32858.0
2022-12-22 09:45:00,70.49,70.63,70.45,70.55,28486.0,64.2707,64.3984,64.2342,64.3254,28486.0
2022-12-22 09:50:00,70.53,70.72,70.52,70.7,16209.0,64.3072,64.4804,64.2981,64.4622,16209.0
2022-12-22 09:55:00,70.72,70.84,70.7,70.83,30447.0,64.4804,64.5898,64.4622,64.5807,30447.0
2022-12-22 10:00:00,70.82,70.83,70.57,70.62,38833.0,64.5716,64.5807,64.3436,64.3892,38833.0
2022-12-22 10:05:00,70.63,70.76,70.6,70.7,61252.0,64.3984,64.5169,64.371,64.4622,61252.0
2022-12-22 10:10:00,70.72,70.77,70.65,70.77,21330.0,64.4804,64.526,64.4166,64.526,21330.0
2022-12-22 10:15:00,70.77,70.77,70.67,70.67,28945.0,64.526,64.526,64.4348,64.4348,28945.0
2022-12-22 10:20:00,70.68,70.74,70.64,70.65,24798.0,64.4439,64.4987,64.4075,64.4166,24798.0
2022-12-22 10:25:00,70.64,70.67,70.55,70.55,25205.0,64.4075,64.4348,64.3254,64.3254,25205.0
2022-12-22 10:30:00,70.55,70.65,70.51,70.59,57347.0,64.3254,64.4166,64.2889,64.3619,57347.0
2022-12-22 10:35:00,70.56,70.56,70.41,70.5,25247.0,64.3345,64.3345,64.1978,64.2798,25247.0
2022-12-22 10:40:00,70.5,70.57,70.5,70.57,21092.0,64.2798,64.3436,64.2798,64.3436,21092.0
2022-12-22 10:45:00,70.58,70.64,70.52,70.6,22548.0,64.3528,64.4075,64.2981,64.371,22548.0
2022-12-22 10:50:00,70.59,70.6,70.49,70.5,13670.0,64.3619,64.371,64.2707,64.2798,13670.0
2022-12-22 10:55:00,70.5,70.5,70.45,70.48,16700.0,64.2798,64.2798,64.2342,64.2616,16700.0
2022-12-22 11:00:00,70.49,70.56,70.47,70.53,19839.0,64.2707,64.3345,64.2525,64.3072,19839.0
2022-12-22 11:05:00,70.53,70.54,70.46,70.47,13180.0,64.3072,64.3163,64.2434,64.2525,13180.0
2022-12-22 11:10:00,70.48,70.55,70.43,70.55,19118.0,64.2616,64.3254,64.216,64.3254,19118.0
2022-12-22 11:15:00,70.54,70.54,70.47,70.48,17139.0,64.3163,64.3163,64.2525,64.2616,17139.0
2022-12-22 11:20:00,70.5,70.58,70.5,70.57,12422.0,64.2798,64.3528,64.2798,64.3436,12422.0
2022-12-22 11:25:00,70.58,70.58,70.46,70.5,26696.0,64.3528,64.3528,64.2434,64.2798,26696.0
2022-12-22 11:30:00,70.49,70.54,70.49,70.52,15798.0,64.2707,64.3163,64.2707,64.2981,15798.0
2022-12-22 11:35:00,70.53,70.58,70.49,70.49,18507.0,64.3072,64.3528,64.2707,64.2707,18507.0
2022-12-22 11:40:00,70.49,70.49,70.41,70.43,16922.0,64.2707,64.2707,64.1978,64.216,16922.0
2022-12-22 11:45:00,70.43,70.44,70.39,70.41,12285.0,64.216,64.2251,64.1795,64.1978,12285.0
2022-12-22 11:50:00,70.42,70.52,70.41,70.52,15068.0,64.2069,64.2981,64.1978,64.2981,15068.0
2022-12-22 11:55:00,70.51,70.56,70.5,70.53,30030.0,64.2889,64.3345,64.2798,64.3072,30030.0
2022-12-22 12:00:00,70.53,70.58,70.51,70.54,20513.0,64.3072,64.3528,64.2889,64.3163,20513.0
2022-12-22 12:05:00,70.54,70.54,70.49,70.5,18002.0,64.3163,64.3163,64.2707,64.2798,18002.0
2022-12-22 12:10:00,70.5,70.53,70.39,70.4,30978.0,64.2798,64.3072,64.1795,64.1886,30978.0
2022-12-22 12:15:00,70.4,70.47,70.37,70.43,16919.0,64.1886,64.2525,64.1613,64.216,16919.0
2022-12-22 12:20:00,70.43,70.44,70.26,70.26,31334.0,64.216,64.2251,64.061,64.061,31334.0
2022-12-22 12:25:00,70.25,70.31,70.17,70.23,41190.0,64.0519,64.1066,63.9789,64.0336,41190.0
2022-12-22 12:30:00,70.22,70.23,70.1,70.1,18237.0,64.0245,64.0336,63.9151,63.9151,18237.0
2022-12-22 12:35:00,70.09,70.13,70.01,70.04,13637.0,63.906,63.9425,63.8331,63.8604,13637.0
2022-12-22 12:40:00,70.03,70.04,69.93,69.95,24705.0,63.8513,63.8604,63.7601,63.7784,24705.0
2022-12-22 12:45:00,69.96,70.03,69.96,70.01,12663.0,63.7875,63.8513,63.7875,63.8331,12663.0
2022-12-22 12:50:00,70.01,70.02,69.98,70.0,8616.0,63.8331,63.8422,63.8057,63.8239,8616.0
2022-12-22 12:55:00,70.0,70.05,69.97,70.04,10984.0,63.8239,63.8695,63.7966,63.8604,10984.0
2022-12-22 13:00:00,70.06,70.07,69.93,69.96,16928.0,63.8786,63.8878,63.7601,63.7875,16928.0
2022-12-22 13:05:00,69.95,69.96,69.81,69.82,20433.0,63.7784,63.7875,63.6507,63.6598,20433.0
2022-12-22 13:10:00,69.82,70.01,69.82,70.01,14016.0,63.6598,63.8331,63.6598,63.8331,14016.0
2022-12-22 13:15:00,70.0,70.04,69.99,70.04,13895.0,63.8239,63.8604,63.8148,63.8604,13895.0
2022-12-22 13:20:00,70.05,70.05,69.91,69.93,15001.0,63.8695,63.8695,63.7419,63.7601,15001.0
2022-12-22 13:25:00,69.93,69.96,69.86,69.88,16931.0,63.7601,63.7875,63.6963,63.7145,16931.0
2022-12-22 13:30:00,69.87,69.87,69.69,69.78,20694.0,63.7054,63.7054,63.5413,63.6234,20694.0
2022-12-22 13:35:00,69.78,69.8,69.73,69.79,22011.0,63.6234,63.6416,63.5778,63.6325,22011.0
2022-12-22 13:40:00,69.8,69.81,69.73,69.81,11552.0,63.6416,63.6507,63.5778,63.6507,11552.0
2022-12-22 13:45:00,69.81,69.89,69.81,69.89,7116.0,63.6507,63.7236,63.6507,63.7236,7116.0
2022-12-22 13:50:00,69.87,69.88,69.82,69.84,9221.0,63.7054,63.7145,63.6598,63.6781,9221.0
2022-12-22 13:55:00,69.83,69.86,69.79,69.84,12657.0,63.6689,63.6963,63.6325,63.6781,12657.0
2022-12-22 14:00:00,69.84,69.92,69.82,69.86,21710.0,63.6781,63.751,63.6598,63.6963,21710.0
2022-12-22 14:05:00,69.86,69.9,69.78,69.78,19007.0,63.6963,63.7328,63.6234,63.6234,19007.0
2022-12-22 14:10:00,69.79,69.9,69.78,69.89,17920.0,63.6325,63.7328,63.6234,63.7236,17920.0
2022-12-22 14:15:00,69.88,69.98,69.85,69.86,59944.0,63.7145,63.8057,63.6872,63.6963,59944.0
2022-12-22 14:20:00,69.86,69.95,69.81,69.94,17642.0,63.6963,63.7784,63.6507,63.7692,17642.0
2022-12-22 14:25:00,69.93,69.98,69.88,69.95,12138.0,63.7601,63.8057,63.7145,63.7784,12138.0
2022-12-22 14:30:00,69.97,70.02,69.92,70.01,18862.0,63.7966,63.8422,63.751,63.8331,18862.0
2022-12-22 14:35:00,70.01,70.04,69.93,69.97,11883.0,63.8331,63.8604,63.7601,63.7966,11883.0
2022-12-22 14:40:00,69.97,69.99,69.9,69.95,17603.0,63.7966,63.8148,63.7328,63.7784,17603.0
2022-12-22 14:45:00,69.95,70.07,69.94,70.07,26599.0,63.7784,63.8878,63.7692,63.8878,26599.0
2022-12-22 14:50:00,70.07,70.13,70.04,70.11,12315.0,63.8878,63.9425,63.8604,63.9242,12315.0
2022-12-22 14:55:00,70.11,70.22,70.11,70.22,15748.0,63.9242,64.0245,63.9242,64.0245,15748.0
2022-12-22 15:00:00,70.24,70.27,70.2,70.22,16655.0,64.0428,64.0701,64.0063,64.0245,16655.0
2022-12-22 15:05:00,70.22,70.34,70.19,70.34,18593.0,64.0245,64.1339,63.9972,64.1339,18593.0
2022-12-22 15:10:00,70.34,70.35,70.25,70.25,17201.0,64.1339,64.1431,64.0519,64.0519,17201.0
2022-12-22 15:15:00,70.25,70.35,70.24,70.34,14719.0,64.0519,64.1431,64.0428,64.1339,14719.0
2022-12-22 15:20:00,70.36,70.45,70.36,70.44,15115.0,64.1522,64.2342,64.1522,64.2251,15115.0
2022-12-22 15:25:00,70.42,70.51,70.39,70.5,27340.0,64.2069,64.2889,64.1795,64.2798,27340.0
2022-12-22 15:30:00,70.51,70.58,70.43,70.45,27792.0,64.2889,64.3528,64.216,64.2342,27792.0
2022-12-22 15:35:00,70.45,70.5,70.42,70.46,28693.0,64.2342,64.2798,64.2069,64.2434,28693.0
2022-12-22 15:40:00,70.46,70.5,70.39,70.42,51890.0,64.2434,64.2798,64.1795,64.2069,51890.0
2022-12-22 15:45:00,70.42,70.55,70.39,70.55,68745.0,64.2069,64.3254,64.1795,64.3254,68745.0
2022-12-22 15:50:00,70.56,70.75,70.54,70.72,113966.0,64.3345,64.5078,64.3163,64.4804,113966.0
2022-12-22 15:55:00,70.71,70.77,70.65,70.75,253686.0,64.4713,64.526,64.4166,64.5078,253686.0
2022-12-23 09:30:00,70.64,71.01,70.64,70.9,37738.0,64.4075,64.7448,64.4075,64.6445,37738.0
2022-12-23 09:35:00,70.89,70.91,70.71,70.77,30211.0,64.6354,64.6537,64.4713,64.526,30211.0
2022-12-23 09:40:00,70.75,71.02,70.73,71.0,29309.0,64.5078,64.7539,64.4895,64.7357,29309.0
2022-12-23 09:45:00,71.0,71.01,70.72,70.83,27356.0,64.7357,64.7448,64.4804,64.5807,27356.0
2022-12-23 09:50:00,70.86,70.89,70.8,70.86,15636.0,64.6081,64.6354,64.5534,64.6081,15636.0
2022-12-23 09:55:00,70.88,70.9,70.76,70.88,18106.0,64.6263,64.6445,64.5169,64.6263,18106.0
2022-12-23 10:00:00,70.92,71.05,70.86,70.93,44714.0,64.6628,64.7813,64.6081,64.6719,44714.0
2022-12-23 10:05:00,70.93,71.05,70.87,71.03,28824.0,64.6719,64.7813,64.6172,64.7631,28824.0
2022-12-23 10:10:00,71.07,71.16,71.07,71.12,27301.0,64.7995,64.8816,64.7995,64.8451,27301.0
2022-12-23 10:15:00,71.12,71.37,71.08,71.34,37872.0,64.8451,65.0731,64.8087,65.0457,37872.0
2022-12-23 10:20:00,71.34,71.43,71.28,71.4,39929.0,65.0457,65.1278,64.991,65.1004,39929.0
2022-12-23 10:25:00,71.41,71.44,71.33,71.36,32548.0,65.1095,65.1369,65.0366,65.0639,32548.0
2022-12-23 10:30:00,71.39,71.52,71.37,71.46,23286.0,65.0913,65.2098,65.0731,65.1551,23286.0
2022-12-23 10:35:00,71.48,71.54,71.45,71.51,28569.0,65.1734,65.2281,65.146,65.2007,28569.0
2022-12-23 10:40:00,71.53,71.57,71.46,71.48,29905.0,65.2189,65.2554,65.1551,65.1734,29905.0
2022-12-23 10:45:00,71.49,71.5,71.43,71.46,32507.0,65.1825,65.1916,65.1278,65.1551,32507.0
2022-12-23 10:50:00,71.46,71.49,71.4,71.48,49524.0,65.1551,65.1825,65.1004,65.1734,49524.0
2022-12-23 10:55:00,71.49,71.52,71.43,71.48,28756.0,65.1825,65.2098,65.1278,65.1734,28756.0
2022-12-23 11:00:00,71.48,71.53,71.46,71.46,42714.0,65.1734,65.2189,65.1551,65.1551,42714.0
2022-12-23 11:05:00,71.46,71.49,71.4,71.41,79015.0,65.1551,65.1825,65.1004,65.1095,79015.0
2022-12-23 11:10:00,71.42,71.53,71.42,71.45,46230.0,65.1187,65.2189,65.1187,65.146,46230.0
2022-12-23 11:15:00,71.43,71.47,71.38,71.44,26216.0,65.1278,65.1642,65.0822,65.1369,26216.0
2022-12-23 11:20:00,71.44,71.5,71.35,71.38,29662.0,65.1369,65.1916,65.0548,65.0822,29662.0
2022-12-23 11:25:00,71.38,71.39,71.28,71.31,25463.0,65.0822,65.0913,64.991,65.0184,25463.0
2022-12-23 11:30:00,71.32,71.36,71.3,71.3,12473.0,65.0275,65.0639,65.0092,65.0092,12473.0
2022-12-23 11:35:00,71.33,71.47,71.33,71.47,14136.0,65.0366,65.1642,65.0366,65.1642,14136.0
2022-12-23 11:40:00,71.48,71.52,71.38,71.38,14715.0,65.1734,65.2098,65.0822,65.0822,14715.0
2022-12-23 11:45:00,71.37,71.4,71.34,71.4,11838.0,65.0731,65.1004,65.0457,65.1004,11838.0
2022-12-23 11:50:00,71.4,71.45,71.36,71.4,17836.0,65.1004,65.146,65.0639,65.1004,17836.0
2022-12-23 11:55:00,71.4,71.49,71.38,71.47,19594.0,65.1004,65.1825,65.0822,65.1642,19594.0
2022-12-23 12:00:00,71.48,71.53,71.47,71.48,16778.0,65.1734,65.2189,65.1642,65.1734,16778.0
2022-12-23 12:05:00,71.49,71.49,71.36,71.38,9366.0,65.1825,65.1825,65.0639,65.0822,9366.0
2022-12-23 12:10:00,71.38,71.45,71.36,71.43,12890.0,65.0822,65.146,65.0639,65.1278,12890.0
2022-12-23 12:15:00,71.43,71.48,71.43,71.48,12340.0,65.1278,65.1734,65.1278,65.1734,12340.0
2022-12-23 12:20:00,71.48,71.54,71.44,71.52,15208.0,65.1734,65.2281,65.1369,65.2098,15208.0
2022-12-23 12:25:00,71.49,71.49,71.36,71.4,17423.0,65.1825,65.1825,65.0639,65.1004,17423.0
2022-12-23 12:30:00,71.39,71.45,71.38,71.4,17191.0,65.0913,65.146,65.0822,65.1004,17191.0
2022-12-23 12:35:00,71.4,71.43,71.29,71.31,11749.0,65.1004,65.1278,65.0001,65.0184,11749.0
2022-12-23 12:40:00,71.31,71.39,71.31,71.34,18526.0,65.0184,65.0913,65.0184,65.0457,18526.0
2022-12-23 12:45:00,71.34,71.41,71.3,71.31,12618.0,65.0457,65.1095,65.0092,65.0184,12618.0
2022-12-23 12:50:00,71.33,71.37,71.33,71.33,9281.0,65.0366,65.0731,65.0366,65.0366,9281.0
2022-12-23 12:55:00,71.33,71.41,71.33,71.39,10851.0,65.0366,65.1095,65.0366,65.0913,10851.0
2022-12-23 13:00:00,71.4,71.45,71.38,71.41,10034.0,65.1004,65.146,65.0822,65.1095,10034.0
2022-12-23 13:05:00,71.41,71.46,71.4,71.44,17454.0,65.1095,65.1551,65.1004,65.1369,17454.0
2022-12-23 13:10:00,71.44,71.47,71.36,71.37,15653.0,65.1369,65.1642,65.0639,65.0731,15653.0
2022-12-23 13:15:00,71.35,71.46,71.35,71.44,11164.0,65.0548,65.1551,65.0548,65.1369,11164.0
2022-12-23 13:20:00,71.45,71.46,71.38,71.38,10283.0,65.146,65.1551,65.0822,65.0822,10283.0
2022-12-23 13:25:00,71.37,71.45,71.36,71.45,9835.0,65.0731,65.146,65.0639,65.146,9835.0
2022-12-23 13:30:00,71.44,71.46,71.39,71.45,12372.0,65.1369,65.1551,65.0913,65.146,12372.0
2022-12-23 13:35:00,71.44,71.47,71.38,71.38,11713.0,65.1369,65.1642,65.0822,65.0822,11713.0
2022-12-23 13:40:00,71.36,71.38,71.33,71.35,16338.0,65.0639,65.0822,65.0366,65.0548,16338.0
2022-12-23 13:45:00,71.35,71.39,71.27,71.36,19048.0,65.0548,65.0913,64.9819,65.0639,19048.0
2022-12-23 13:50:00,71.34,71.34,71.25,71.25,13180.0,65.0457,65.0457,64.9637,64.9637,13180.0
2022-12-23 13:55:00,71.25,71.27,71.21,71.22,9389.0,64.9637,64.9819,64.9272,64.9363,9389.0
2022-12-23 14:00:00,71.22,71.23,71.19,71.21,11672.0,64.9363,64.9454,64.9089,64.9272,11672.0
2022-12-23 14:05:00,71.21,71.27,71.21,71.26,11130.0,64.9272,64.9819,64.9272,64.9728,11130.0
2022-12-23 14:10:00,71.25,71.31,71.25,71.29,10095.0,64.9637,65.0184,64.9637,65.0001,10095.0
2022-12-23 14:15:00,71.31,71.36,71.3,71.32,10577.0,65.0184,65.0639,65.0092,65.0275,10577.0
2022-12-23 14:20:00,71.32,71.34,71.27,71.32,14609.0,65.0275,65.0457,64.9819,65.0275,14609.0
2022-12-23 14:25:00,71.32,71.37,71.32,71.36,9628.0,65.0275,65.0731,65.0275,65.0639,9628.0
2022-12-23 14:30:00,71.36,71.41,71.36,71.4,12736.0,65.0639,65.1095,65.0639,65.1004,12736.0
2022-12-23 14:35:00,71.4,71.46,71.39,71.45,13375.0,65.1004,65.1551,65.0913,65.146,13375.0
2022-12-23 14:40:00,71.45,71.45,71.38,71.4,12950.0,65.146,65.146,65.0822,65.1004,12950.0
2022-12-23 14:45:00,71.4,71.44,71.38,71.38,16788.0,65.1004,65.1369,65.0822,65.0822,16788.0
2022-12-23 14:50:00,71.37,71.48,71.37,71.48,11175.0,65.0731,65.1734,65.0731,65.1734,11175.0
2022-12-23 14:55:00,71.47,71.52,71.46,71.51,18239.0,65.1642,65.2098,65.1551,65.2007,18239.0
2022-12-23 15:00:00,71.52,71.58,71.51,71.51,22676.0,65.2098,65.2645,65.2007,65.2007,22676.0
2022-12-23 15:05:00,71.52,71.55,71.5,71.54,16592.0,65.2098,65.2372,65.1916,65.2281,16592.0
2022-12-23 15:10:00,71.54,71.59,71.54,71.55,14132.0,65.2281,65.2737,65.2281,65.2372,14132.0
2022-12-23 15:15:00,71.56,71.6,71.52,71.53,21301.0,65.2463,65.2828,65.2098,65.2189,21301.0
2022-12-23 15:20:00,71.55,71.55,71.4,71.42,26426.0,65.2372,65.2372,65.1004,65.1187,26426.0
2022-12-23 15:25:00,71.44,71.47,71.38,71.45,30180.0,65.1369,65.1642,65.0822,65.146,30180.0
2022-12-23 15:30:00,71.46,71.49,71.36,71.41,30753.0,65.1551,65.1825,65.0639,65.1095,30753.0
2022-12-23 15:35:00,71.39,71.44,71.34,71.36,38839.0,65.0913,65.1369,65.0457,65.0639,38839.0
2022-12-23 15:40:00,71.36,71.47,71.35,71.45,31196.0,65.0639,65.1642,65.0548,65.146,31196.0
2022-12-23 15:45:00,71.45,71.57,71.45,71.56,49108.0,65.146,65.2554,65.146,65.2463,49108.0
2022-12-23 15:50:00,71.55,71.6,71.47,71.57,65894.0,65.2372,65.2828,65.1642,65.2554,65894.0
2022-12-23 15:55:00,71.57,71.75,71.56,71.73,250675.0,65.2554,65.4195,65.2463,65.4013,250675.0
2022-12-27 09:30:00,71.75,71.83,71.65,71.76,57326.0,65.4195,65.4925,65.3284,65.4287,57326.0
2022-12-27 09:35:00,71.76,71.8,71.7,71.77,20612.0,65.4287,65.4651,65.374,65.4378,20612.0
2022-12-27 09:40:00,71.78,71.82,71.69,71.78,23109.0,65.4469,65.4834,65.3648,65.4469,23109.0
2022-12-27 09:45:00,71.78,71.83,71.68,71.81,39884.0,65.4469,65.4925,65.3557,65.4742,39884.0
2022-12-27 09:50:00,71.8,71.85,71.77,71.79,16790.0,65.4651,65.5107,65.4378,65.456,16790.0
2022-12-27 09:55:00,71.78,71.78,71.69,71.69,14580.0,65.4469,65.4469,65.3648,65.3648,14580.0
2022-12-27 10:00:00,71.68,71.69,71.4,71.49,22864.0,65.3557,65.3648,65.1004,65.1825,22864.0
2022-12-27 10:05:00,71.5,71.6,71.5,71.57,16993.0,65.1916,65.2828,65.1916,65.2554,16993.0
2022-12-27 10:10:00,71.59,71.66,71.54,71.65,15779.0,65.2737,65.3375,65.2281,65.3284,15779.0
2022-12-27 10:15:00,71.65,71.75,71.57,71.71,26886.0,65.3284,65.4195,65.2554,65.3831,26886.0
2022-12-27 10:20:00,71.72,71.85,71.72,71.82,12599.0,65.3922,65.5107,65.3922,65.4834,12599.0
2022-12-27 10:25:00,71.83,71.83,71.66,71.67,14874.0,65.4925,65.4925,65.3375,65.3466,14874.0
2022-12-27 10:30:00,71.67,71.68,71.56,71.61,29074.0,65.3466,65.3557,65.2463,65.2919,29074.0
2022-12-27 10:35:00,71.6,71.67,71.57,71.67,10335.0,65.2828,65.3466,65.2554,65.3466,10335.0
2022-12-27 10:40:00,71.65,71.73,71.63,71.67,11758.0,65.3284,65.4013,65.3101,65.3466,11758.0
2022-12-27 10:45:00,71.68,71.7,71.64,71.67,28823.0,65.3557,65.374,65.3192,65.3466,28823.0
2022-12-27 10:50:00,71.67,71.74,71.63,71.69,11829.0,65.3466,65.4104,65.3101,65.3648,11829.0
2022-12-27 10:55:00,71.67,71.68,71.55,71.56,19543.0,65.3466,65.3557,65.2372,65.2463,19543.0
2022-12-27 11:00:00,71.56,71.63,71.53,71.62,16578.0,65.2463,65.3101,65.2189,65.301,16578.0
2022-12-27 11:05:00,71.62,71.69,71.54,71.68,18230.0,65.301,65.3648,65.2281,65.3557,18230.0
2022-12-27 11:10:00,71.69,71.72,71.67,71.71,9856.0,65.3648,65.3922,65.3466,65.3831,9856.0
2022-12-27 11:15:00,71.7,71.75,71.66,71.74,12872.0,65.374,65.4195,65.3375,65.4104,12872.0
2022-12-27 11:20:00,71.73,71.79,71.68,71.79,14283.0,65.4013,65.456,65.3557,65.456,14283.0
2022-12-27 11:25:00,71.79,71.79,71.69,71.72,7357.0,65.456,65.456,65.3648,65.3922,7357.0
2022-12-27 11:30:00,71.72,71.79,71.71,71.72,9491.0,65.3922,65.456,65.3831,65.3922,9491.0
2022-12-27 11:35:00,71.72,71.82,71.7,71.82,11349.0,65.3922,65.4834,65.374,65.4834,11349.0
2022-12-27 11:40:00,71.82,71.84,71.78,71.84,14493.0,65.4834,65.5016,65.4469,65.5016,14493.0
2022-12-27 11:45:00,71.85,71.89,71.84,71.88,17168.0,65.5107,65.5472,65.5016,65.5381,17168.0
2022-12-27 11:50:00,71.88,71.95,71.87,71.89,28066.0,65.5381,65.6019,65.529,65.5472,28066.0
2022-12-27 11:55:00,71.89,71.92,71.82,71.89,15829.0,65.5472,65.5745,65.4834,65.5472,15829.0
2022-12-27 12:00:00,71.93,72.0,71.93,71.99,9638.0,65.5837,65.6475,65.5837,65.6384,9638.0
2022-12-27 12:05:00,72.0,72.02,71.95,71.95,20762.0,65.6475,65.6657,65.6019,65.6019,20762.0
2022-12-27 12:10:00,71.97,72.04,71.96,71.99,11953.0,65.6201,65.684,65.611,65.6384,11953.0
2022-12-27 12:15:00,72.0,72.0,71.96,71.98,10606.0,65.6475,65.6475,65.611,65.6292,10606.0
2022-12-27 12:20:00,71.97,71.99,71.91,71.99,11481.0,65.6201,65.6384,65.5654,65.6384,11481.0
2022-12-27 12:25:00,71.98,72.0,71.94,71.95,24169.0,65.6292,65.6475,65.5928,65.6019,24169.0
2022-12-27 12:30:00,71.95,71.98,71.94,71.96,12318.0,65.6019,65.6292,65.5928,65.611,12318.0
2022-12-27 12:35:00,71.96,72.04,71.95,72.01,12232.0,65.611,65.684,65.6019,65.6566,12232.0
2022-12-27 12:40:00,72.01,72.01,71.93,71.96,13020.0,65.6566,65.6566,65.5837,65.611,13020.0
2022-12-27 12:45:00,71.94,71.96,71.9,71.94,10078.0,65.5928,65.611,65.5563,65.5928,10078.0
2022-12-27 12:50:00,71.93,72.0,71.91,71.99,9448.0,65.5837,65.6475,65.5654,65.6384,9448.0
2022-12-27 12:55:00,71.98,71.98,71.93,71.97,9623.0,65.6292,65.6292,65.5837,65.6201,9623.0
2022-12-27 13:00:00,71.98,72.08,71.98,72.08,10007.0,65.6292,65.7204,65.6292,65.7204,10007.0
2022-12-27 13:05:00,72.07,72.13,72.07,72.09,11803.0,65.7113,65.766,65.7113,65.7295,11803.0
2022-12-27 13:10:00,72.1,72.11,72.06,72.09,9048.0,65.7387,65.7478,65.7022,65.7295,9048.0
2022-12-27 13:15:00,72.08,72.09,72.05,72.06,8860.0,65.7204,65.7295,65.6931,65.7022,8860.0
2022-12-27 13:20:00,72.06,72.11,72.05,72.11,9718.0,65.7022,65.7478,65.6931,65.7478,9718.0
2022-12-27 13:25:00,72.12,72.12,72.02,72.03,12477.0,65.7569,65.7569,65.6657,65.6748,12477.0
2022-12-27 13:30:00,72.02,72.07,72.0,72.02,10955.0,65.6657,65.7113,65.6475,65.6657,10955.0
2022-12-27 13:35:00,72.03,72.08,72.02,72.08,12468.0,65.6748,65.7204,65.6657,65.7204,12468.0
2022-12-27 13:40:00,72.07,72.12,72.04,72.07,9810.0,65.7113,65.7569,65.684,65.7113,9810.0
2022-12-27 13:45:00,72.07,72.09,72.04,72.09,10050.0,65.7113,65.7295,65.684,65.7295,10050.0
2022-12-27 13:50:00,72.09,72.1,72.01,72.02,10519.0,65.7295,65.7387,65.6566,65.6657,10519.0
2022-12-27 13:55:00,72.03,72.03,71.92,71.94,16509.0,65.6748,65.6748,65.5745,65.5928,16509.0
2022-12-27 14:00:00,71.93,72.0,71.92,71.98,7584.0,65.5837,65.6475,65.5745,65.6292,7584.0
2022-12-27 14:05:00,71.98,72.01,71.96,71.97,9473.0,65.6292,65.6566,65.611,65.6201,9473.0
2022-12-27 14:10:00,71.97,71.99,71.94,71.99,7703.0,65.6201,65.6384,65.5928,65.6384,7703.0
2022-12-27 14:15:00,71.98,71.98,71.9,71.94,20982.0,65.6292,65.6292,65.5563,65.5928,20982.0
2022-12-27 14:20:00,71.95,72.03,71.93,72.03,9355.0,65.6019,65.6748,65.5837,65.6748,9355.0
2022-12-27 14:25:00,72.04,72.04,71.95,72.0,13582.0,65.684,65.684,65.6019,65.6475,13582.0
2022-12-27 14:30:00,71.99,72.03,71.96,72.03,11888.0,65.6384,65.6748,65.611,65.6748,11888.0
2022-12-27 14:35:00,72.03,72.04,71.99,71.99,7189.0,65.6748,65.684,65.6384,65.6384,7189.0
2022-12-27 14:40:00,71.98,72.04,71.97,72.03,12649.0,65.6292,65.684,65.6201,65.6748,12649.0
2022-12-27 14:45:00,72.04,72.1,72.03,72.06,18727.0,65.684,65.7387,65.6748,65.7022,18727.0
2022-12-27 14:50:00,72.06,72.08,72.03,72.08,29050.0,65.7022,65.7204,65.6748,65.7204,29050.0
2022-12-27 14:55:00,72.07,72.08,72.02,72.08,17482.0,65.7113,65.7204,65.6657,65.7204,17482.0
2022-12-27 15:00:00,72.07,72.12,72.05,72.09,10047.0,65.7113,65.7569,65.6931,65.7295,10047.0
2022-12-27 15:05:00,72.1,72.18,72.1,72.17,9678.0,65.7387,65.8116,65.7387,65.8025,9678.0
2022-12-27 15:10:00,72.17,72.25,72.14,72.25,14429.0,65.8025,65.8754,65.7751,65.8754,14429.0
2022-12-27 15:15:00,72.25,72.32,72.22,72.23,19757.0,65.8754,65.9392,65.8481,65.8572,19757.0
2022-12-27 15:20:00,72.22,72.23,72.17,72.2,24438.0,65.8481,65.8572,65.8025,65.8298,24438.0
2022-12-27 15:25:00,72.22,72.29,72.2,72.27,14667.0,65.8481,65.9119,65.8298,65.8937,14667.0
2022-12-27 15:30:00,72.27,72.38,72.27,72.35,29319.0,65.8937,65.994,65.8937,65.9666,29319.0
2022-12-27 15:35:00,72.36,72.4,72.34,72.38,39824.0,65.9757,66.0122,65.9575,65.994,39824.0
2022-12-27 15:40:00,72.38,72.4,72.32,72.32,41579.0,65.994,66.0122,65.9392,65.9392,41579.0
2022-12-27 15:45:00,72.32,72.42,72.28,72.38,44663.0,65.9392,66.0304,65.9028,65.994,44663.0
2022-12-27 15:50:00,72.41,72.43,72.28,72.37,93210.0,66.0213,66.0395,65.9028,65.9848,93210.0
2022-12-27 15:55:00,72.38,72.42,72.17,72.27,294991.0,65.994,66.0304,65.8025,65.8937,294991.0
2022-12-28 09:30:00,72.42,72.47,72.23,72.37,32065.0,66.0304,66.076,65.8572,65.9848,32065.0
2022-12-28 09:35:00,72.4,72.58,72.39,72.55,26433.0,66.0122,66.1763,66.0031,66.149,26433.0
2022-12-28 09:40:00,72.54,72.65,72.51,72.59,15364.0,66.1398,66.2401,66.1125,66.1854,15364.0
2022-12-28 09:45:00,72.61,72.8,72.61,72.78,13592.0,66.2037,66.3769,66.2037,66.3587,13592.0
2022-12-28 09:50:00,72.79,72.83,72.52,72.57,14533.0,66.3678,66.4043,66.1216,66.1672,14533.0
2022-12-28 09:55:00,72.56,72.6,72.5,72.51,5878.0,66.1581,66.1945,66.1034,66.1125,5878.0
2022-12-28 10:00:00,72.52,72.57,72.45,72.47,16044.0,66.1216,66.1672,66.0578,66.076,16044.0
2022-12-28 10:05:00,72.47,72.49,72.41,72.44,13251.0,66.076,66.0942,66.0213,66.0487,13251.0
2022-12-28 10:10:00,72.42,72.51,72.39,72.5,14155.0,66.0304,66.1125,66.0031,66.1034,14155.0
2022-12-28 10:15:00,72.5,72.58,72.49,72.56,12688.0,66.1034,66.1763,66.0942,66.1581,12688.0
2022-12-28 10:20:00,72.57,72.6,72.38,72.38,21079.0,66.1672,66.1945,65.994,65.994,21079.0
2022-12-28 10:25:00,72.38,72.39,72.17,72.23,25412.0,65.994,66.0031,65.8025,65.8572,25412.0
2022-12-28 10:30:00,72.22,72.25,72.14,72.23,9301.0,65.8481,65.8754,65.7751,65.8572,9301.0
2022-12-28 10:35:00,72.24,72.25,72.14,72.17,21643.0,65.8663,65.8754,65.7751,65.8025,21643.0
2022-12-28 10:40:00,72.17,72.23,72.11,72.18,13765.0,65.8025,65.8572,65.7478,65.8116,13765.0
2022-12-28 10:45:00,72.18,72.31,72.18,72.26,18519.0,65.8116,65.9301,65.8116,65.8845,18519.0
2022-12-28 10:50:00,72.26,72.28,72.2,72.23,20694.0,65.8845,65.9028,65.8298,65.8572,20694.0
2022-12-28 10:55:00,72.25,72.25,72.09,72.11,10104.0,65.8754,65.8754,65.7295,65.7478,10104.0
2022-12-28 11:00:00,72.11,72.18,72.1,72.17,10612.0,65.7478,65.8116,65.7387,65.8025,10612.0
2022-12-28 11:05:00,72.15,72.16,72.03,72.09,13848.0,65.7842,65.7934,65.6748,65.7295,13848.0
2022-12-28 11:10:00,72.08,72.12,72.02,72.03,14397.0,65.7204,65.7569,65.6657,65.6748,14397.0
2022-12-28 11:15:00,72.02,72.05,71.98,72.02,15120.0,65.6657,65.6931,65.6292,65.6657,15120.0
2022-12-28 11:20:00,72.02,72.08,71.97,72.01,10767.0,65.6657,65.7204,65.6201,65.6566,10767.0
2022-12-28 11:25:00,72.01,72.04,71.94,71.95,13096.0,65.6566,65.684,65.5928,65.6019,13096.0
2022-12-28 11:30:00,71.96,72.03,71.96,72.02,9303.0,65.611,65.6748,65.611,65.6657,9303.0
2022-12-28 11:35:00,72.02,72.09,72.0,72.09,21276.0,65.6657,65.7295,65.6475,65.7295,21276.0
2022-12-28 11:40:00,72.09,72.2,72.08,72.18,12641.0,65.7295,65.8298,65.7204,65.8116,12641.0
2022-12-28 11:45:00,72.18,72.21,72.07,72.07,26055.0,65.8116,65.839,65.7113,65.7113,26055.0
2022-12-28 11:50:00,72.08,72.09,72.02,72.06,16247.0,65.7204,65.7295,65.6657,65.7022,16247.0
2022-12-28 11:55:00,72.05,72.05,71.99,72.01,9805.0,65.6931,65.6931,65.6384,65.6566,9805.0
2022-12-28 12:00:00,72.0,72.0,71.81,71.82,14246.0,65.6475,65.6475,65.4742,65.4834,14246.0
2022-12-28 12:05:00,71.81,71.84,71.75,71.79,15058.0,65.4742,65.5016,65.4195,65.456,15058.0
2022-12-28 12:10:00,71.79,71.79,71.7,71.72,20327.0,65.456,65.456,65.374,65.3922,20327.0
2022-12-28 12:15:00,71.72,71.72,71.65,71.68,7328.0,65.3922,65.3922,65.3284,65.3557,7328.0
2022-12-28 12:20:00,71.65,71.69,71.58,71.61,23154.0,65.3284,65.3648,65.2645,65.2919,23154.0
2022-12-28 12:25:00,71.6,71.68,71.6,71.66,6352.0,65.2828,65.3557,65.2828,65.3375,6352.0
2022-12-28 12:30:00,71.65,71.7,71.62,71.7,13518.0,65.3284,65.374,65.301,65.374,13518.0
2022-12-28 12:35:00,71.7,71.75,71.63,71.63,22262.0,65.374,65.4195,65.3101,65.3101,22262.0
2022-12-28 12:40:00,71.63,71.67,71.61,71.67,5808.0,65.3101,65.3466,65.2919,65.3466,5808.0
2022-12-28 12:45:00,71.68,71.8,71.68,71.8,6546.0,65.3557,65.4651,65.3557,65.4651,6546.0
2022-12-28 12:50:00,71.79,71.83,71.78,71.8,18281.0,65.456,65.4925,65.4469,65.4651,18281.0
2022-12-28 12:55:00,71.81,71.83,71.76,71.8,5903.0,65.4742,65.4925,65.4287,65.4651,5903.0
2022-12-28 13:00:00,71.8,71.85,71.79,71.84,12655.0,65.4651,65.5107,65.456,65.5016,12655.0
2022-12-28 13:05:00,71.84,71.85,71.79,71.83,17150.0,65.5016,65.5107,65.456,65.4925,17150.0
2022-12-28 13:10:00,71.81,71.88,71.78,71.78,8514.0,65.4742,65.5381,65.4469,65.4469,8514.0
2022-12-28 13:15:00,71.79,71.9,71.78,71.88,11180.0,65.456,65.5563,65.4469,65.5381,11180.0
2022-12-28 13:20:00,71.88,71.89,71.8,71.8,10223.0,65.5381,65.5472,65.4651,65.4651,10223.0
2022-12-28 13:25:00,71.8,71.81,71.74,71.76,23374.0,65.4651,65.4742,65.4104,65.4287,23374.0
2022-12-28 13:30:00,71.77,71.77,71.7,71.7,8264.0,65.4378,65.4378,65.374,65.374,8264.0
2022-12-28 13:35:00,71.69,71.74,71.68,71.68,14642.0,65.3648,65.4104,65.3557,65.3557,14642.0
2022-12-28 13:40:00,71.67,71.76,71.67,71.73,4707.0,65.3466,65.4287,65.3466,65.4013,4707.0
2022-12-28 13:45:00,71.73,71.79,71.73,71.77,11860.0,65.4013,65.456,65.4013,65.4378,11860.0
2022-12-28 13:50:00,71.76,71.8,71.71,71.79,7833.0,65.4287,65.4651,65.3831,65.456,7833.0
2022-12-28 13:55:00,71.79,71.79,71.73,71.73,13602.0,65.456,65.456,65.4013,65.4013,13602.0
2022-12-28 14:00:00,71.73,71.77,71.71,71.76,10794.0,65.4013,65.4378,65.3831,65.4287,10794.0
2022-12-28 14:05:00,71.77,71.83,71.74,71.76,17252.0,65.4378,65.4925,65.4104,65.4287,17252.0
2022-12-28 14:10:00,71.76,71.77,71.71,71.75,9963.0,65.4287,65.4378,65.3831,65.4195,9963.0
2022-12-28 14:15:00,71.74,71.8,71.68,71.8,8957.0,65.4104,65.4651,65.3557,65.4651,8957.0
2022-12-28 14:20:00,71.8,71.83,71.79,71.82,8253.0,65.4651,65.4925,65.456,65.4834,8253.0
2022-12-28 14:25:00,71.83,71.88,71.78,71.86,7216.0,65.4925,65.5381,65.4469,65.5198,7216.0
2022-12-28 14:30:00,71.86,71.94,71.86,71.89,6809.0,65.5198,65.5928,65.5198,65.5472,6809.0
2022-12-28 14:35:00,71.88,71.92,71.85,71.92,11314.0,65.5381,65.5745,65.5107,65.5745,11314.0
2022-12-28 14:40:00,71.92,72.03,71.91,72.03,15411.0,65.5745,65.6748,65.5654,65.6748,15411.0
2022-12-28 14:45:00,72.03,72.05,71.95,71.96,8301.0,65.6748,65.6931,65.6019,65.611,8301.0
2022-12-28 14:50:00,71.96,71.96,71.84,71.86,14868.0,65.611,65.611,65.5016,65.5198,14868.0
2022-12-28 14:55:00,71.86,71.9,71.82,71.9,21449.0,65.5198,65.5563,65.4834,65.5563,21449.0
2022-12-28 15:00:00,71.88,71.89,71.67,71.68,25475.0,65.5381,65.5472,65.3466,65.3557,25475.0
2022-12-28 15:05:00,71.68,71.73,71.66,71.67,10182.0,65.3557,65.4013,65.3375,65.3466,10182.0
2022-12-28 15:10:00,71.69,71.69,71.55,71.56,19582.0,65.3648,65.3648,65.2372,65.2463,19582.0
2022-12-28 15:15:00,71.55,71.67,71.53,71.64,13875.0,65.2372,65.3466,65.2189,65.3192,13875.0
2022-12-28 15:20:00,71.64,71.64,71.51,71.54,14199.0,65.3192,65.3192,65.2007,65.2281,14199.0
2022-12-28 15:25:00,71.54,71.61,71.52,71.58,27735.0,65.2281,65.2919,65.2098,65.2645,27735.0
2022-12-28 15:30:00,71.57,71.67,71.56,71.62,26358.0,65.2554,65.3466,65.2463,65.301,26358.0
2022-12-28 15:35:00,71.62,71.63,71.48,71.58,40973.0,65.301,65.3101,65.1734,65.2645,40973.0
2022-12-28 15:40:00,71.58,71.6,71.49,71.5,49894.0,65.2645,65.2828,65.1825,65.1916,49894.0
2022-12-28 15:45:00,71.5,71.55,71.47,71.53,30831.0,65.1916,65.2372,65.1642,65.2189,30831.0
2022-12-28 15:50:00,71.55,71.69,71.54,71.67,74887.0,65.2372,65.3648,65.2281,65.3466,74887.0
2022-12-28 15:55:00,71.67,71.74,71.62,71.63,204034.0,65.3466,65.4104,65.301,65.3101,204034.0
2022-12-29 09:30:00,71.95,72.1,71.89,72.05,52634.0,65.6019,65.7387,65.5472,65.6931,52634.0
2022-12-29 09:35:00,72.04,72.29,72.01,72.26,22872.0,65.684,65.9119,65.6566,65.8845,22872.0
2022-12-29 09:40:00,72.29,72.35,72.21,72.22,14852.0,65.9119,65.9666,65.839,65.8481,14852.0
2022-12-29 09:45:00,72.22,72.26,72.16,72.21,5571.0,65.8481,65.8845,65.7934,65.839,5571.0
2022-12-29 09:50:00,72.23,72.26,72.16,72.22,13518.0,65.8572,65.8845,65.7934,65.8481,13518.0
2022-12-29 09:55:00,72.26,72.32,72.25,72.3,13648.0,65.8845,65.9392,65.8754,65.921,13648.0
2022-12-29 10:00:00,72.3,72.35,72.24,72.27,15769.0,65.921,65.9666,65.8663,65.8937,15769.0
2022-12-29 10:05:00,72.25,72.28,72.2,72.23,20061.0,65.8754,65.9028,65.8298,65.8572,20061.0
2022-12-29 10:10:00,72.24,72.3,72.21,72.25,11562.0,65.8663,65.921,65.839,65.8754,11562.0
2022-12-29 10:15:00,72.26,72.32,72.24,72.28,15476.0,65.8845,65.9392,65.8663,65.9028,15476.0
2022-12-29 10:20:00,72.27,72.28,72.13,72.17,9519.0,65.8937,65.9028,65.766,65.8025,9519.0
2022-12-29 10:25:00,72.17,72.2,72.1,72.14,15572.0,65.8025,65.8298,65.7387,65.7751,15572.0
2022-12-29 10:30:00,72.15,72.27,72.15,72.24,13663.0,65.7842,65.8937,65.7842,65.8663,13663.0
2022-12-29 10:35:00,72.25,72.27,72.19,72.21,14743.0,65.8754,65.8937,65.8207,65.839,14743.0
2022-12-29 10:40:00,72.2,72.26,72.16,72.16,11455.0,65.8298,65.8845,65.7934,65.7934,11455.0
2022-12-29 10:45:00,72.15,72.21,72.13,72.16,14050.0,65.7842,65.839,65.766,65.7934,14050.0
2022-12-29 10:50:00,72.17,72.24,72.17,72.19,14621.0,65.8025,65.8663,65.8025,65.8207,14621.0
2022-12-29 10:55:00,72.2,72.25,72.19,72.19,6578.0,65.8298,65.8754,65.8207,65.8207,6578.0
2022-12-29 11:00:00,72.2,72.28,72.19,72.27,6271.0,65.8298,65.9028,65.8207,65.8937,6271.0
2022-12-29 11:05:00,72.27,72.3,72.21,72.3,12176.0,65.8937,65.921,65.839,65.921,12176.0
2022-12-29 11:10:00,72.29,72.34,72.23,72.27,11250.0,65.9119,65.9575,65.8572,65.8937,11250.0
2022-12-29 11:15:00,72.27,72.31,72.25,72.28,10058.0,65.8937,65.9301,65.8754,65.9028,10058.0
2022-12-29 11:20:00,72.28,72.3,72.2,72.23,21839.0,65.9028,65.921,65.8298,65.8572,21839.0
2022-12-29 11:25:00,72.23,72.23,72.12,72.15,8414.0,65.8572,65.8572,65.7569,65.7842,8414.0
2022-12-29 11:30:00,72.15,72.26,72.15,72.26,7726.0,65.7842,65.8845,65.7842,65.8845,7726.0
2022-12-29 11:35:00,72.26,72.34,72.26,72.34,11088.0,65.8845,65.9575,65.8845,65.9575,11088.0
2022-12-29 11:40:00,72.33,72.36,72.28,72.3,13209.0,65.9484,65.9757,65.9028,65.921,13209.0
2022-12-29 11:45:00,72.3,72.39,72.29,72.38,12652.0,65.921,66.0031,65.9119,65.994,12652.0
2022-12-29 11:50:00,72.39,72.45,72.39,72.41,6648.0,66.0031,66.0578,66.0031,66.0213,6648.0
2022-12-29 11:55:00,72.41,72.42,72.33,72.33,4996.0,66.0213,66.0304,65.9484,65.9484,4996.0
2022-12-29 12:00:00,72.32,72.36,72.29,72.33,8471.0,65.9392,65.9757,65.9119,65.9484,8471.0
2022-12-29 12:05:00,72.34,72.42,72.32,72.41,11311.0,65.9575,66.0304,65.9392,66.0213,11311.0
2022-12-29 12:10:00,72.42,72.45,72.37,72.39,9957.0,66.0304,66.0578,65.9848,66.0031,9957.0
2022-12-29 12:15:00,72.4,72.4,72.33,72.34,6930.0,66.0122,66.0122,65.9484,65.9575,6930.0
2022-12-29 12:20:00,72.32,72.39,72.32,72.36,4110.0,65.9392,66.0031,65.9392,65.9757,4110.0
2022-12-29 12:25:00,72.36,72.4,72.35,72.39,9097.0,65.9757,66.0122,65.9666,66.0031,9097.0
2022-12-29 12:30:00,72.39,72.43,72.39,72.41,9707.0,66.0031,66.0395,66.0031,66.0213,9707.0
2022-12-29 12:35:00,72.4,72.41,72.34,72.37,8574.0,66.0122,66.0213,65.9575,65.9848,8574.0
2022-12-29 12:40:00,72.37,72.41,72.33,72.34,9048.0,65.9848,66.0213,65.9484,65.9575,9048.0
2022-12-29 12:45:00,72.35,72.4,72.33,72.34,5161.0,65.9666,66.0122,65.9484,65.9575,5161.0
2022-12-29 12:50:00,72.35,72.41,72.34,72.41,13284.0,65.9666,66.0213,65.9575,66.0213,13284.0
2022-12-29 12:55:00,72.41,72.46,72.38,72.45,15519.0,66.0213,66.0669,65.994,66.0578,15519.0
2022-12-29 13:00:00,72.45,72.48,72.42,72.42,9453.0,66.0578,66.0851,66.0304,66.0304,9453.0
2022-12-29 13:05:00,72.42,72.44,72.34,72.35,6944.0,66.0304,66.0487,65.9575,65.9666,6944.0
2022-12-29 13:10:00,72.37,72.45,72.36,72.44,8924.0,65.9848,66.0578,65.9757,66.0487,8924.0
2022-12-29 13:15:00,72.44,72.44,72.37,72.37,13792.0,66.0487,66.0487,65.9848,65.9848,13792.0
2022-12-29 13:20:00,72.38,72.38,72.31,72.36,10809.0,65.994,65.994,65.9301,65.9757,10809.0
2022-12-29 13:25:00,72.36,72.4,72.35,72.38,12144.0,65.9757,66.0122,65.9666,65.994,12144.0
2022-12-29 13:30:00,72.4,72.42,72.38,72.41,11884.0,66.0122,66.0304,65.994,66.0213,11884.0
2022-12-29 13:35:00,72.4,72.41,72.3,72.34,17868.0,66.0122,66.0213,65.921,65.9575,17868.0
2022-12-29 13:40:00,72.38,72.4,72.36,72.38,13780.0,65.994,66.0122,65.9757,65.994,13780.0
2022-12-29 13:45:00,72.38,72.4,72.35,72.4,16104.0,65.994,66.0122,65.9666,66.0122,16104.0
2022-12-29 13:50:00,72.4,72.42,72.34,72.38,15588.0,66.0122,66.0304,65.9575,65.994,15588.0
2022-12-29 13:55:00,72.39,72.41,72.36,72.39,14572.0,66.0031,66.0213,65.9757,66.0031,14572.0
2022-12-29 14:00:00,72.38,72.42,72.35,72.37,19357.0,65.994,66.0304,65.9666,65.9848,19357.0
2022-12-29 14:05:00,72.38,72.42,72.34,72.36,17206.0,65.994,66.0304,65.9575,65.9757,17206.0
2022-12-29 14:10:00,72.36,72.37,72.25,72.26,12787.0,65.9757,65.9848,65.8754,65.8845,12787.0
2022-12-29 14:15:00,72.25,72.28,72.21,72.28,13664.0,65.8754,65.9028,65.839,65.9028,13664.0
2022-12-29 14:20:00,72.28,72.3,72.26,72.3,11715.0,65.9028,65.921,65.8845,65.921,11715.0
2022-12-29 14:25:00,72.29,72.32,72.23,72.25,18284.0,65.9119,65.9392,65.8572,65.8754,18284.0
2022-12-29 14:30:00,72.24,72.33,72.21,72.32,11278.0,65.8663,65.9484,65.839,65.9392,11278.0
2022-12-29 14:35:00,72.3,72.3,72.26,72.27,13010.0,65.921,65.921,65.8845,65.8937,13010.0
2022-12-29 14:40:00,72.27,72.35,72.26,72.33,18315.0,65.8937,65.9666,65.8845,65.9484,18315.0
2022-12-29 14:45:00,72.33,72.35,72.28,72.28,19022.0,65.9484,65.9666,65.9028,65.9028,19022.0
2022-12-29 14:50:00,72.29,72.3,72.24,72.25,12941.0,65.9119,65.921,65.8663,65.8754,12941.0
2022-12-29 14:55:00,72.24,72.28,72.21,72.25,13653.0,65.8663,65.9028,65.839,65.8754,13653.0
2022-12-29 15:00:00,72.25,72.32,72.23,72.32,11451.0,65.8754,65.9392,65.8572,65.9392,11451.0
2022-12-29 15:05:00,72.31,72.33,72.24,72.28,12490.0,65.9301,65.9484,65.8663,65.9028,12490.0
2022-12-29 15:10:00,72.27,72.36,72.26,72.26,18391.0,65.8937,65.9757,65.8845,65.8845,18391.0
2022-12-29 15:15:00,72.26,72.29,72.22,72.26,19220.0,65.8845,65.9119,65.8481,65.8845,19220.0
2022-12-29 15:20:00,72.27,72.27,72.19,72.22,15415.0,65.8937,65.8937,65.8207,65.8481,15415.0
2022-12-29 15:25:00,72.2,72.24,72.16,72.17,26349.0,65.8298,65.8663,65.7934,65.8025,26349.0
2022-12-29 15:30:00,72.16,72.19,72.07,72.09,31127.0,65.7934,65.8207,65.7113,65.7295,31127.0
2022-12-29 15:35:00,72.08,72.08,72.01,72.03,27816.0,65.7204,65.7204,65.6566,65.6748,27816.0
2022-12-29 15:40:00,72.03,72.11,72.01,72.11,38429.0,65.6748,65.7478,65.6566,65.7478,38429.0
2022-12-29 15:45:00,72.11,72.19,72.1,72.19,44308.0,65.7478,65.8207,65.7387,65.8207,44308.0
2022-12-29 15:50:00,72.19,72.28,72.16,72.23,85646.0,65.8207,65.9028,65.7934,65.8572,85646.0
2022-12-29 15:55:00,72.23,72.25,72.16,72.16,213596.0,65.8572,65.8754,65.7934,65.7934,213596.0
2022-12-30 09:30:00,72.18,72.27,72.06,72.19,28148.0,65.8116,65.8937,65.7022,65.8207,28148.0
2022-12-30 09:35:00,72.21,72.24,72.13,72.13,9863.0,65.839,65.8663,65.766,65.766,9863.0
2022-12-30 09:40:00,72.16,72.27,72.12,72.26,14373.0,65.7934,65.8937,65.7569,65.8845,14373.0
2022-12-30 09:45:00,72.25,72.25,71.99,71.99,21209.0,65.8754,65.8754,65.6384,65.6384,21209.0
2022-12-30 09:50:00,71.99,72.02,71.94,71.96,7749.0,65.6384,65.6657,65.5928,65.611,7749.0
2022-12-30 09:55:00,71.95,72.0,71.89,71.95,9767.0,65.6019,65.6475,65.5472,65.6019,9767.0
2022-12-30 10:00:00,71.93,71.97,71.89,71.91,20095.0,65.5837,65.6201,65.5472,65.5654,20095.0
2022-12-30 10:05:00,71.9,71.91,71.79,71.84,16560.0,65.5563,65.5654,65.456,65.5016,16560.0
2022-12-30 10:10:00,71.84,71.94,71.84,71.93,8880.0,65.5016,65.5928,65.5016,65.5837,8880.0
2022-12-30 10:15:00,71.93,72.02,71.89,72.01,12340.0,65.5837,65.6657,65.5472,65.6566,12340.0
2022-12-30 10:20:00,72.01,72.03,71.94,71.96,9151.0,65.6566,65.6748,65.5928,65.611,9151.0
2022-12-30 10:25:00,71.95,72.01,71.93,71.97,11347.0,65.6019,65.6566,65.5837,65.6201,11347.0
2022-12-30 10:30:00,71.94,71.94,71.79,71.89,8246.0,65.5928,65.5928,65.456,65.5472,8246.0
2022-12-30 10:35:00,71.89,71.9,71.81,71.83,15895.0,65.5472,65.5563,65.4742,65.4925,15895.0
2022-12-30 10:40:00,71.79,71.8,71.72,71.72,8536.0,65.456,65.4651,65.3922,65.3922,8536.0
2022-12-30 10:45:00,71.71,71.84,71.69,71.84,24047.0,65.3831,65.5016,65.3648,65.5016,24047.0
2022-12-30 10:50:00,71.83,71.83,71.65,71.65,18104.0,65.4925,65.4925,65.3284,65.3284,18104.0
2022-12-30 10:55:00,71.64,71.69,71.61,71.67,21241.0,65.3192,65.3648,65.2919,65.3466,21241.0
2022-12-30 11:00:00,71.67,71.69,71.58,71.6,13735.0,65.3466,65.3648,65.2645,65.2828,13735.0
2022-12-30 11:05:00,71.61,71.64,71.59,71.59,7019.0,65.2919,65.3192,65.2737,65.2737,7019.0
2022-12-30 11:10:00,71.59,71.62,71.5,71.5,16571.0,65.2737,65.301,65.1916,65.1916,16571.0
2022-12-30 11:15:00,71.49,71.53,71.47,71.53,19145.0,65.1825,65.2189,65.1642,65.2189,19145.0
2022-12-30 11:20:00,71.53,71.53,71.46,71.46,23131.0,65.2189,65.2189,65.1551,65.1551,23131.0
2022-12-30 11:25:00,71.46,71.5,71.44,71.48,15247.0,65.1551,65.1916,65.1369,65.1734,15247.0
2022-12-30 11:30:00,71.46,71.56,71.41,71.54,18437.0,65.1551,65.2463,65.1095,65.2281,18437.0
2022-12-30 11:35:00,71.53,71.69,71.53,71.69,22197.0,65.2189,65.3648,65.2189,65.3648,22197.0
2022-12-30 11:40:00,71.69,71.76,71.68,71.68,55363.0,65.3648,65.4287,65.3557,65.3557,55363.0
2022-12-30 11:45:00,71.69,71.73,71.52,71.52,18055.0,65.3648,65.4013,65.2098,65.2098,18055.0
2022-12-30 11:50:00,71.51,71.56,71.51,71.52,9571.0,65.2007,65.2463,65.2007,65.2098,9571.0
2022-12-30 11:55:00,71.53,71.62,71.52,71.6,12497.0,65.2189,65.301,65.2098,65.2828,12497.0
2022-12-30 12:00:00,71.62,71.66,71.61,71.62,7301.0,65.301,65.3375,65.2919,65.301,7301.0
2022-12-30 12:05:00,71.63,71.63,71.58,71.59,5536.0,65.3101,65.3101,65.2645,65.2737,5536.0
2022-12-30 12:10:00,71.6,71.63,71.53,71.54,13331.0,65.2828,65.3101,65.2189,65.2281,13331.0
2022-12-30 12:15:00,71.55,71.56,71.51,71.53,9841.0,65.2372,65.2463,65.2007,65.2189,9841.0
2022-12-30 12:20:00,71.53,71.6,71.52,71.56,12277.0,65.2189,65.2828,65.2098,65.2463,12277.0
2022-12-30 12:25:00,71.56,71.58,71.55,71.55,11034.0,65.2463,65.2645,65.2372,65.2372,11034.0
2022-12-30 12:30:00,71.55,71.57,71.49,71.51,10508.0,65.2372,65.2554,65.1825,65.2007,10508.0
2022-12-30 12:35:00,71.52,71.56,71.48,71.49,14843.0,65.2098,65.2463,65.1734,65.1825,14843.0
2022-12-30 12:40:00,71.49,71.49,71.45,71.48,10315.0,65.1825,65.1825,65.146,65.1734,10315.0
2022-12-30 12:45:00,71.5,71.52,71.44,71.48,11245.0,65.1916,65.2098,65.1369,65.1734,11245.0
2022-12-30 12:50:00,71.5,71.54,71.46,71.46,5610.0,65.1916,65.2281,65.1551,65.1551,5610.0
2022-12-30 12:55:00,71.46,71.53,71.45,71.53,9710.0,65.1551,65.2189,65.146,65.2189,9710.0
2022-12-30 13:00:00,71.54,71.57,71.48,71.55,11424.0,65.2281,65.2554,65.1734,65.2372,11424.0
2022-12-30 13:05:00,71.51,71.55,71.49,71.55,8863.0,65.2007,65.2372,65.1825,65.2372,8863.0
2022-12-30 13:10:00,71.53,71.56,71.49,71.52,6856.0,65.2189,65.2463,65.1825,65.2098,6856.0
2022-12-30 13:15:00,71.52,71.52,71.34,71.35,32366.0,65.2098,65.2098,65.0457,65.0548,32366.0
2022-12-30 13:20:00,71.34,71.35,71.16,71.17,9958.0,65.0457,65.0548,64.8816,64.8907,9958.0
2022-12-30 13:25:00,71.16,71.22,71.07,71.22,19921.0,64.8816,64.9363,64.7995,64.9363,19921.0
2022-12-30 13:30:00,71.21,71.3,71.2,71.23,10394.0,64.9272,65.0092,64.9181,64.9454,10394.0
2022-12-30 13:35:00,71.24,71.29,71.22,71.23,13553.0,64.9545,65.0001,64.9363,64.9454,13553.0
2022-12-30 13:40:00,71.22,71.23,71.17,71.2,13049.0,64.9363,64.9454,64.8907,64.9181,13049.0
2022-12-30 13:45:00,71.2,71.22,71.1,71.1,13990.0,64.9181,64.9363,64.8269,64.8269,13990.0
2022-12-30 13:50:00,71.11,71.11,71.06,71.1,15102.0,64.836,64.836,64.7904,64.8269,15102.0
2022-12-30 13:55:00,71.09,71.11,71.02,71.02,10703.0,64.8178,64.836,64.7539,64.7539,10703.0
2022-12-30 14:00:00,71.01,71.07,70.95,70.95,17961.0,64.7448,64.7995,64.6901,64.6901,17961.0
2022-12-30 14:05:00,70.95,70.97,70.86,70.87,9114.0,64.6901,64.7084,64.6081,64.6172,9114.0
2022-12-30 14:10:00,70.88,70.95,70.84,70.91,12687.0,64.6263,64.6901,64.5898,64.6537,12687.0
2022-12-30 14:15:00,70.91,70.92,70.85,70.91,13804.0,64.6537,64.6628,64.5989,64.6537,13804.0
2022-12-30 14:20:00,70.91,70.96,70.89,70.95,43893.0,64.6537,64.6992,64.6354,64.6901,43893.0
2022-12-30 14:25:00,70.95,70.96,70.82,70.87,14487.0,64.6901,64.6992,64.5716,64.6172,14487.0
2022-12-30 14:30:00,70.87,70.97,70.86,70.93,19514.0,64.6172,64.7084,64.6081,64.6719,19514.0
2022-12-30 14:35:00,70.94,70.95,70.88,70.9,17649.0,64.681,64.6901,64.6263,64.6445,17649.0
2022-12-30 14:40:00,70.87,70.92,70.87,70.89,14344.0,64.6172,64.6628,64.6172,64.6354,14344.0
2022-12-30 14:45:00,70.89,70.9,70.83,70.84,12011.0,64.6354,64.6445,64.5807,64.5898,12011.0
2022-12-30 14:50:00,70.84,70.91,70.84,70.87,13552.0,64.5898,64.6537,64.5898,64.6172,13552.0
2022-12-30 14:55:00,70.89,70.89,70.81,70.82,18324.0,64.6354,64.6354,64.5625,64.5716,18324.0
2022-12-30 15:00:00,70.81,70.95,70.81,70.92,11171.0,64.5625,64.6901,64.5625,64.6628,11171.0
2022-12-30 15:05:00,70.92,70.93,70.81,70.91,15991.0,64.6628,64.6719,64.5625,64.6537,15991.0
2022-12-30 15:10:00,70.9,71.13,70.89,71.13,44302.0,64.6445,64.8542,64.6354,64.8542,44302.0
2022-12-30 15:15:00,71.12,71.18,71.1,71.13,32491.0,64.8451,64.8998,64.8269,64.8542,32491.0
2022-12-30 15:20:00,71.13,71.19,71.13,71.16,21553.0,64.8542,64.9089,64.8542,64.8816,21553.0
2022-12-30 15:25:00,71.15,71.15,71.09,71.1,24526.0,64.8725,64.8725,64.8178,64.8269,24526.0
2022-12-30 15:30:00,71.09,71.31,71.05,71.31,26413.0,64.8178,65.0184,64.7813,65.0184,26413.0
2022-12-30 15:35:00,71.3,71.36,71.26,71.36,52731.0,65.0092,65.0639,64.9728,65.0639,52731.0
2022-12-30 15:40:00,71.36,71.4,71.31,71.35,36889.0,65.0639,65.1004,65.0184,65.0548,36889.0
2022-12-30 15:45:00,71.35,71.53,71.35,71.53,44018.0,65.0548,65.2189,65.0548,65.2189,44018.0
2022-12-30 15:50:00,71.52,71.59,71.47,71.49,72709.0,65.2098,65.2737,65.1642,65.1825,72709.0
2022-12-30 15:55:00,71.49,71.49,71.31,71.41,242090.0,65.1825,65.1825,65.0184,65.1095,242090.0
2023-01-03 09:30:00,71.43,71.87,71.14,71.65,77493.0,65.1278,65.529,64.8634,65.3284,77493.0
2023-01-03 09:35:00,71.65,71.86,71.65,71.86,75694.0,65.3284,65.5198,65.3284,65.5198,75694.0
2023-01-03 09:40:00,71.9,72.02,71.79,71.79,45771.0,65.5563,65.6657,65.456,65.456,45771.0
2023-01-03 09:45:00,71.78,71.79,71.4,71.52,24015.0,65.4469,65.456,65.1004,65.2098,24015.0
2023-01-03 09:50:00,71.52,71.62,71.46,71.51,15575.0,65.2098,65.301,65.1551,65.2007,15575.0
2023-01-03 09:55:00,71.52,71.55,71.42,71.52,16338.0,65.2098,65.2372,65.1187,65.2098,16338.0
2023-01-03 10:00:00,71.54,71.57,71.41,71.42,23132.0,65.2281,65.2554,65.1095,65.1187,23132.0
2023-01-03 10:05:00,71.42,71.45,71.25,71.27,12427.0,65.1187,65.146,64.9637,64.9819,12427.0
2023-01-03 10:10:00,71.22,71.22,70.94,70.96,21936.0,64.9363,64.9363,64.681,64.6992,21936.0
2023-01-03 10:15:00,70.92,70.99,70.72,70.73,23084.0,64.6628,64.7266,64.4804,64.4895,23084.0
2023-01-03 10:20:00,70.72,70.87,70.69,70.84,23310.0,64.4804,64.6172,64.4531,64.5898,23310.0
2023-01-03 10:25:00,70.85,70.92,70.76,70.89,20180.0,64.5989,64.6628,64.5169,64.6354,20180.0
2023-01-03 10:30:00,70.88,71.01,70.79,70.91,37594.0,64.6263,64.7448,64.5442,64.6537,37594.0
2023-01-03 10:35:00,70.92,71.07,70.92,71.06,17197.0,64.6628,64.7995,64.6628,64.7904,17197.0
2023-01-03 10:40:00,71.08,71.18,71.05,71.15,14913.0,64.8087,64.8998,64.7813,64.8725,14913.0
2023-01-03 10:45:00,71.17,71.21,71.11,71.16,23000.0,64.8907,64.9272,64.836,64.8816,23000.0
2023-01-03 10:50:00,71.17,71.31,71.13,71.28,31261.0,64.8907,65.0184,64.8542,64.991,31261.0
2023-01-03 10:55:00,71.29,71.35,71.23,71.35,43984.0,65.0001,65.0548,64.9454,65.0548,43984.0
2023-01-03 11:00:00,71.34,71.42,71.32,71.33,22310.0,65.0457,65.1187,65.0275,65.0366,22310.0
2023-01-03 11:05:00,71.34,71.41,71.24,71.24,52479.0,65.0457,65.1095,64.9545,64.9545,52479.0
2023-01-03 11:10:00,71.25,71.28,70.86,70.86,35342.0,64.9637,64.991,64.6081,64.6081,35342.0
2023-01-03 11:15:00,70.89,70.97,70.86,70.93,8969.0,64.6354,64.7084,64.6081,64.6719,8969.0
2023-01-03 11:20:00,70.9,70.99,70.82,70.93,16741.0,64.6445,64.7266,64.5716,64.6719,16741.0
2023-01-03 11:25:00,70.92,70.93,70.8,70.9,21018.0,64.6628,64.6719,64.5534,64.6445,21018.0
2023-01-03 11:30:00,70.89,70.92,70.78,70.87,14933.0,64.6354,64.6628,64.5351,64.6172,14933.0
2023-01-03 11:35:00,70.88,70.96,70.86,70.94,11302.0,64.6263,64.6992,64.6081,64.681,11302.0
2023-01-03 11:40:00,70.93,70.95,70.87,70.87,75846.0,64.6719,64.6901,64.6172,64.6172,75846.0
2023-01-03 11:45:00,70.86,70.91,70.81,70.91,12737.0,64.6081,64.6537,64.5625,64.6537,12737.0
2023-01-03 11:50:00,70.91,71.06,70.9,71.06,23616.0,64.6537,64.7904,64.6445,64.7904,23616.0
2023-01-03 11:55:00,71.06,71.12,71.04,71.09,19718.0,64.7904,64.8451,64.7722,64.8178,19718.0
2023-01-03 12:00:00,71.1,71.14,71.03,71.1,12375.0,64.8269,64.8634,64.7631,64.8269,12375.0
2023-01-03 12:05:00,71.09,71.18,71.01,71.16,48556.0,64.8178,64.8998,64.7448,64.8816,48556.0
2023-01-03 12:10:00,71.16,71.22,71.15,71.2,14438.0,64.8816,64.9363,64.8725,64.9181,14438.0
2023-01-03 12:15:00,71.22,71.24,71.11,71.17,12152.0,64.9363,64.9545,64.836,64.8907,12152.0
2023-01-03 12:20:00,71.2,71.2,71.08,71.1,19009.0,64.9181,64.9181,64.8087,64.8269,19009.0
2023-01-03 12:25:00,71.11,71.16,71.08,71.08,7603.0,64.836,64.8816,64.8087,64.8087,7603.0
2023-01-03 12:30:00,71.09,71.27,71.05,71.26,15801.0,64.8178,64.9819,64.7813,64.9728,15801.0
2023-01-03 12:35:00,71.26,71.28,71.13,71.15,11065.0,64.9728,64.991,64.8542,64.8725,11065.0
2023-01-03 12:40:00,71.14,71.14,71.0,71.05,10794.0,64.8634,64.8634,64.7357,64.7813,10794.0
2023-01-03 12:45:00,71.04,71.05,70.88,70.96,12386.0,64.7722,64.7813,64.6263,64.6992,12386.0
2023-01-03 12:50:00,70.96,70.97,70.92,70.92,11417.0,64.6992,64.7084,64.6628,64.6628,11417.0
2023-01-03 12:55:00,70.9,71.04,70.89,71.0,14502.0,64.6445,64.7722,64.6354,64.7357,14502.0
2023-01-03 13:00:00,70.99,71.0,70.87,70.97,7173.0,64.7266,64.7357,64.6172,64.7084,7173.0
2023-01-03 13:05:00,70.97,70.99,70.94,70.98,6935.0,64.7084,64.7266,64.681,64.7175,6935.0
2023-01-03 13:10:00,70.96,71.0,70.94,71.0,14325.0,64.6992,64.7357,64.681,64.7357,14325.0
2023-01-03 13:15:00,71.0,71.1,71.0,71.09,16067.0,64.7357,64.8269,64.7357,64.8178,16067.0
2023-01-03 13:20:00,71.09,71.15,71.06,71.11,13755.0,64.8178,64.8725,64.7904,64.836,13755.0
2023-01-03 13:25:00,71.12,71.29,71.12,71.29,13040.0,64.8451,65.0001,64.8451,65.0001,13040.0
2023-01-03 13:30:00,71.28,71.36,71.27,71.31,25537.0,64.991,65.0639,64.9819,65.0184,25537.0
2023-01-03 13:35:00,71.34,71.37,71.3,71.31,14715.0,65.0457,65.0731,65.0092,65.0184,14715.0
2023-01-03 13:40:00,71.3,71.41,71.3,71.41,17417.0,65.0092,65.1095,65.0092,65.1095,17417.0
2023-01-03 13:45:00,71.4,71.47,71.33,71.47,18348.0,65.1004,65.1642,65.0366,65.1642,18348.0
2023-01-03 13:50:00,71.48,71.58,71.45,71.56,12204.0,65.1734,65.2645,65.146,65.2463,12204.0
2023-01-03 13:55:00,71.55,71.59,71.53,71.53,14981.0,65.2372,65.2737,65.2189,65.2189,14981.0
2023-01-03 14:00:00,71.53,71.55,71.42,71.43,15036.0,65.2189,65.2372,65.1187,65.1278,15036.0
2023-01-03 14:05:00,71.44,71.5,71.43,71.49,7779.0,65.1369,65.1916,65.1278,65.1825,7779.0
2023-01-03 14:10:00,71.49,71.53,71.45,71.48,12451.0,65.1825,65.2189,65.146,65.1734,12451.0
2023-01-03 14:15:00,71.49,71.62,71.49,71.52,17361.0,65.1825,65.301,65.1825,65.2098,17361.0
2023-01-03 14:20:00,71.53,71.65,71.53,71.64,36677.0,65.2189,65.3284,65.2189,65.3192,36677.0
2023-01-03 14:25:00,71.64,71.69,71.61,71.67,43610.0,65.3192,65.3648,65.2919,65.3466,43610.0
2023-01-03 14:30:00,71.66,71.66,71.55,71.55,48415.0,65.3375,65.3375,65.2372,65.2372,48415.0
2023-01-03 14:35:00,71.55,71.57,71.46,71.46,39811.0,65.2372,65.2554,65.1551,65.1551,39811.0
2023-01-03 14:40:00,71.45,71.55,71.45,71.51,112553.0,65.146,65.2372,65.146,65.2007,112553.0
2023-01-03 14:45:00,71.52,71.67,71.48,71.6,48252.0,65.2098,65.3466,65.1734,65.2828,48252.0
2023-01-03 14:50:00,71.6,71.61,71.47,71.47,28041.0,65.2828,65.2919,65.1642,65.1642,28041.0
2023-01-03 14:55:00,71.47,71.51,71.32,71.36,38398.0,65.1642,65.2007,65.0275,65.0639,38398.0
2023-01-03 15:00:00,71.34,71.44,71.26,71.35,52871.0,65.0457,65.1369,64.9728,65.0548,52871.0
2023-01-03 15:05:00,71.34,71.37,71.16,71.17,38711.0,65.0457,65.0731,64.8816,64.8907,38711.0
2023-01-03 15:10:00,71.17,71.36,71.16,71.36,38364.0,64.8907,65.0639,64.8816,65.0639,38364.0
2023-01-03 15:15:00,71.37,71.49,71.36,71.45,20542.0,65.0731,65.1825,65.0639,65.146,20542.0
2023-01-03 15:20:00,71.44,71.44,71.26,71.29,21361.0,65.1369,65.1369,64.9728,65.0001,21361.0
2023-01-03 15:25:00,71.3,71.48,71.29,71.46,46595.0,65.0092,65.1734,65.0001,65.1551,46595.0
2023-01-03 15:30:00,71.48,71.68,71.45,71.63,87936.0,65.1734,65.3557,65.146,65.3101,87936.0
2023-01-03 15:35:00,71.63,71.72,71.62,71.7,52736.0,65.3101,65.3922,65.301,65.374,52736.0
2023-01-03 15:40:00,71.7,71.77,71.68,71.7,59593.0,65.374,65.4378,65.3557,65.374,59593.0
2023-01-03 15:45:00,71.69,71.8,71.67,71.78,82113.0,65.3648,65.4651,65.3466,65.4469,82113.0
2023-01-03 15:50:00,71.8,71.94,71.75,71.92,87413.0,65.4651,65.5928,65.4195,65.5745,87413.0
2023-01-03 15:55:00,71.91,71.94,71.85,71.88,274887.0,65.5654,65.5928,65.5107,65.5381,274887.0
2023-01-04 09:30:00,72.03,72.25,71.92,72.03,68195.0,65.6748,65.8754,65.5745,65.6748,68195.0
2023-01-04 09:35:00,72.01,72.19,71.91,71.92,49229.0,65.6566,65.8207,65.5654,65.5745,49229.0
2023-01-04 09:40:00,71.93,72.09,71.91,72.03,33679.0,65.5837,65.7295,65.5654,65.6748,33679.0
2023-01-04 09:45:00,72.02,72.12,71.94,72.11,52892.0,65.6657,65.7569,65.5928,65.7478,52892.0
2023-01-04 09:50:00,72.11,72.17,71.95,72.15,20201.0,65.7478,65.8025,65.6019,65.7842,20201.0
2023-01-04 09:55:00,72.13,72.28,72.11,72.25,29311.0,65.766,65.9028,65.7478,65.8754,29311.0
2023-01-04 10:00:00,72.24,72.24,71.95,72.0,88267.0,65.8663,65.8663,65.6019,65.6475,88267.0
2023-01-04 10:05:00,72.01,72.1,71.97,72.07,29387.0,65.6566,65.7387,65.6201,65.7113,29387.0
2023-01-04 10:10:00,72.06,72.23,72.05,72.17,59803.0,65.7022,65.8572,65.6931,65.8025,59803.0
2023-01-04 10:15:00,72.16,72.2,72.03,72.06,27487.0,65.7934,65.8298,65.6748,65.7022,27487.0
2023-01-04 10:20:00,72.04,72.04,71.82,71.92,16036.0,65.684,65.684,65.4834,65.5745,16036.0
2023-01-04 10:25:00,71.91,72.0,71.83,71.98,42969.0,65.5654,65.6475,65.4925,65.6292,42969.0
2023-01-04 10:30:00,71.98,72.16,71.93,72.13,34326.0,65.6292,65.7934,65.5837,65.766,34326.0
2023-01-04 10:35:00,72.13,72.15,72.02,72.14,43916.0,65.766,65.7842,65.6657,65.7751,43916.0
2023-01-04 10:40:00,72.15,72.27,72.13,72.27,11963.0,65.7842,65.8937,65.766,65.8937,11963.0
2023-01-04 10:45:00,72.27,72.36,72.26,72.3,44484.0,65.8937,65.9757,65.8845,65.921,44484.0
2023-01-04 10:50:00,72.31,72.44,72.29,72.44,24890.0,65.9301,66.0487,65.9119,66.0487,24890.0
2023-01-04 10:55:00,72.43,72.51,72.38,72.51,15720.0,66.0395,66.1125,65.994,66.1125,15720.0
2023-01-04 11:00:00,72.52,72.55,72.47,72.49,9032.0,66.1216,66.149,66.076,66.0942,9032.0
2023-01-04 11:05:00,72.47,72.52,72.41,72.5,9035.0,66.076,66.1216,66.0213,66.1034,9035.0
2023-01-04 11:10:00,72.49,72.53,72.42,72.49,13740.0,66.0942,66.1307,66.0304,66.0942,13740.0
2023-01-04 11:15:00,72.5,72.51,72.36,72.41,10500.0,66.1034,66.1125,65.9757,66.0213,10500.0
2023-01-04 11:20:00,72.41,72.46,72.38,72.4,13071.0,66.0213,66.0669,65.994,66.0122,13071.0
2023-01-04 11:25:00,72.41,72.5,72.39,72.42,20449.0,66.0213,66.1034,66.0031,66.0304,20449.0
2023-01-04 11:30:00,72.42,72.5,72.36,72.37,36351.0,66.0304,66.1034,65.9757,65.9848,36351.0
2023-01-04 11:35:00,72.36,72.48,72.34,72.34,18791.0,65.9757,66.0851,65.9575,65.9575,18791.0
2023-01-04 11:40:00,72.38,72.46,72.38,72.45,17643.0,65.994,66.0669,65.994,66.0578,17643.0
2023-01-04 11:45:00,72.43,72.48,72.42,72.44,39232.0,66.0395,66.0851,66.0304,66.0487,39232.0
2023-01-04 11:50:00,72.45,72.56,72.45,72.55,31027.0,66.0578,66.1581,66.0578,66.149,31027.0
2023-01-04 11:55:00,72.56,72.76,72.54,72.7,51234.0,66.1581,66.3404,66.1398,66.2857,51234.0
2023-01-04 12:00:00,72.72,72.81,72.69,72.8,17622.0,66.304,66.386,66.2766,66.3769,17622.0
2023-01-04 12:05:00,72.81,72.83,72.71,72.73,52726.0,66.386,66.4043,66.2948,66.3131,52726.0
2023-01-04 12:10:00,72.73,72.82,72.73,72.76,12767.0,66.3131,66.3951,66.3131,66.3404,12767.0
2023-01-04 12:15:00,72.77,72.82,72.76,72.8,11754.0,66.3495,66.3951,66.3404,66.3769,11754.0
2023-01-04 12:20:00,72.8,72.93,72.8,72.89,17831.0,66.3769,66.4954,66.3769,66.459,17831.0
2023-01-04 12:25:00,72.89,72.93,72.81,72.83,14331.0,66.459,66.4954,66.386,66.4043,14331.0
2023-01-04 12:30:00,72.84,72.91,72.82,72.9,23356.0,66.4134,66.4772,66.3951,66.4681,23356.0
2023-01-04 12:35:00,72.9,72.92,72.87,72.89,15539.0,66.4681,66.4863,66.4407,66.459,15539.0
2023-01-04 12:40:00,72.89,72.95,72.88,72.94,18740.0,66.459,66.5137,66.4498,66.5045,18740.0
2023-01-04 12:45:00,72.95,72.96,72.85,72.87,27167.0,66.5137,66.5228,66.4225,66.4407,27167.0
2023-01-04 12:50:00,72.87,72.88,72.75,72.78,13578.0,66.4407,66.4498,66.3313,66.3587,13578.0
2023-01-04 12:55:00,72.78,72.78,72.71,72.73,35711.0,66.3587,66.3587,66.2948,66.3131,35711.0
2023-01-04 13:00:00,72.75,72.83,72.71,72.83,16116.0,66.3313,66.4043,66.2948,66.4043,16116.0
2023-01-04 13:05:00,72.82,72.85,72.78,72.85,26216.0,66.3951,66.4225,66.3587,66.4225,26216.0
2023-01-04 13:10:00,72.88,72.94,72.86,72.94,7206.0,66.4498,66.5045,66.4316,66.5045,7206.0
2023-01-04 13:15:00,72.94,73.0,72.94,72.99,13144.0,66.5045,66.5593,66.5045,66.5501,13144.0
2023-01-04 13:20:00,73.0,73.04,72.88,72.89,32627.0,66.5593,66.5957,66.4498,66.459,32627.0
2023-01-04 13:25:00,72.88,72.88,72.78,72.78,16553.0,66.4498,66.4498,66.3587,66.3587,16553.0
2023-01-04 13:30:00,72.79,72.81,72.76,72.79,10794.0,66.3678,66.386,66.3404,66.3678,10794.0
2023-01-04 13:35:00,72.81,72.82,72.73,72.76,16626.0,66.386,66.3951,66.3131,66.3404,16626.0
2023-01-04 13:40:00,72.76,72.79,72.7,72.71,14194.0,66.3404,66.3678,66.2857,66.2948,14194.0
2023-01-04 13:45:00,72.7,72.71,72.58,72.61,11717.0,66.2857,66.2948,66.1763,66.2037,11717.0
2023-01-04 13:50:00,72.59,72.65,72.58,72.63,7937.0,66.1854,66.2401,66.1763,66.2219,7937.0
2023-01-04 13:55:00,72.61,72.62,72.49,72.55,15001.0,66.2037,66.2128,66.0942,66.149,15001.0
2023-01-04 14:00:00,72.55,72.7,72.21,72.37,74342.0,66.149,66.2857,65.839,65.9848,74342.0
2023-01-04 14:05:00,72.39,72.55,72.29,72.36,40074.0,66.0031,66.149,65.9119,65.9757,40074.0
2023-01-04 14:10:00,72.36,72.45,72.25,72.45,25554.0,65.9757,66.0578,65.8754,66.0578,25554.0
2023-01-04 14:15:00,72.45,72.63,72.45,72.6,26800.0,66.0578,66.2219,66.0578,66.1945,26800.0
2023-01-04 14:20:00,72.6,72.63,72.4,72.45,41725.0,66.1945,66.2219,66.0122,66.0578,41725.0
2023-01-04 14:25:00,72.46,72.46,72.26,72.3,36404.0,66.0669,66.0669,65.8845,65.921,36404.0
2023-01-04 14:30:00,72.27,72.37,72.27,72.34,17042.0,65.8937,65.9848,65.8937,65.9575,17042.0
2023-01-04 14:35:00,72.33,72.37,72.29,72.36,16128.0,65.9484,65.9848,65.9119,65.9757,16128.0
2023-01-04 14:40:00,72.36,72.49,72.32,72.35,26405.0,65.9757,66.0942,65.9392,65.9666,26405.0
2023-01-04 14:45:00,72.35,72.38,72.19,72.2,15277.0,65.9666,65.994,65.8207,65.8298,15277.0
2023-01-04 14:50:00,72.2,72.25,72.12,72.23,14813.0,65.8298,65.8754,65.7569,65.8572,14813.0
2023-01-04 14:55:00,72.23,72.38,72.23,72.35,22111.0,65.8572,65.994,65.8572,65.9666,22111.0
2023-01-04 15:00:00,72.34,72.52,72.32,72.52,26752.0,65.9575,66.1216,65.9392,66.1216,26752.0
2023-01-04 15:05:00,72.52,72.55,72.45,72.55,17216.0,66.1216,66.149,66.0578,66.149,17216.0
2023-01-04 15:10:00,72.54,72.56,72.42,72.48,27747.0,66.1398,66.1581,66.0304,66.0851,27747.0
2023-01-04 15:15:00,72.48,72.58,72.47,72.56,19944.0,66.0851,66.1763,66.076,66.1581,19944.0
2023-01-04 15:20:00,72.56,72.59,72.38,72.42,42592.0,66.1581,66.1854,65.994,66.0304,42592.0
2023-01-04 15:25:00,72.42,72.5,72.4,72.42,30065.0,66.0304,66.1034,66.0122,66.0304,30065.0
2023-01-04 15:30:00,72.41,72.47,72.34,72.37,36674.0,66.0213,66.076,65.9575,65.9848,36674.0
2023-01-04 15:35:00,72.37,72.37,72.16,72.24,34912.0,65.9848,65.9848,65.7934,65.8663,34912.0
2023-01-04 15:40:00,72.23,72.27,72.15,72.17,39353.0,65.8572,65.8937,65.7842,65.8025,39353.0
2023-01-04 15:45:00,72.16,72.34,72.14,72.34,40988.0,65.7934,65.9575,65.7751,65.9575,40988.0
2023-01-04 15:50:00,72.35,72.48,72.35,72.45,69629.0,65.9666,66.0851,65.9666,66.0578,69629.0
2023-01-04 15:55:00,72.46,72.52,72.37,72.49,222287.0,66.0669,66.1216,65.9848,66.0942,222287.0
2023-01-05 09:30:00,72.0,72.23,72.0,72.16,40782.0,65.6475,65.8572,65.6475,65.7934,40782.0
2023-01-05 09:35:00,72.1,72.19,71.96,71.96,20103.0,65.7387,65.8207,65.611,65.611,20103.0
2023-01-05 09:40:00,71.96,72.0,71.7,71.71,38976.0,65.611,65.6475,65.374,65.3831,38976.0
2023-01-05 09:45:00,71.68,71.73,71.53,71.65,22135.0,65.3557,65.4013,65.2189,65.3284,22135.0
2023-01-05 09:50:00,71.68,71.69,71.5,71.52,22562.0,65.3557,65.3648,65.1916,65.2098,22562.0
2023-01-05 09:55:00,71.49,71.53,71.37,71.43,22646.0,65.1825,65.2189,65.0731,65.1278,22646.0
2023-01-05 10:00:00,71.42,71.42,71.24,71.3,34090.0,65.1187,65.1187,64.9545,65.0092,34090.0
2023-01-05 10:05:00,71.33,71.39,71.17,71.27,51152.0,65.0366,65.0913,64.8907,64.9819,51152.0
2023-01-05 10:10:00,71.29,71.35,71.22,71.27,13744.0,65.0001,65.0548,64.9363,64.9819,13744.0
2023-01-05 10:15:00,71.26,71.29,70.91,70.94,32197.0,64.9728,65.0001,64.6537,64.681,32197.0
2023-01-05 10:20:00,70.94,70.94,70.66,70.79,28470.0,64.681,64.681,64.4257,64.5442,28470.0
2023-01-05 10:25:00,70.82,70.98,70.79,70.9,14704.0,64.5716,64.7175,64.5442,64.6445,14704.0
2023-01-05 10:30:00,70.92,71.02,70.87,71.01,32662.0,64.6628,64.7539,64.6172,64.7448,32662.0
2023-01-05 10:35:00,71.0,71.02,70.88,70.88,22542.0,64.7357,64.7539,64.6263,64.6263,22542.0
2023-01-05 10:40:00,70.89,70.95,70.84,70.88,32814.0,64.6354,64.6901,64.5898,64.6263,32814.0
2023-01-05 10:45:00,70.88,70.94,70.82,70.91,32952.0,64.6263,64.681,64.5716,64.6537,32952.0
2023-01-05 10:50:00,70.93,70.93,70.62,70.65,32122.0,64.6719,64.6719,64.3892,64.4166,32122.0
2023-01-05 10:55:00,70.65,70.75,70.62,70.73,18813.0,64.4166,64.5078,64.3892,64.4895,18813.0
2023-01-05 11:00:00,70.72,70.8,70.63,70.8,21502.0,64.4804,64.5534,64.3984,64.5534,21502.0
2023-01-05 11:05:00,70.81,70.86,70.77,70.86,61169.0,64.5625,64.6081,64.526,64.6081,61169.0
2023-01-05 11:10:00,70.86,70.87,70.73,70.76,18643.0,64.6081,64.6172,64.4895,64.5169,18643.0
2023-01-05 11:15:00,70.75,70.79,70.7,70.74,14518.0,64.5078,64.5442,64.4622,64.4987,14518.0
2023-01-05 11:20:00,70.73,70.73,70.65,70.72,21462.0,64.4895,64.4895,64.4166,64.4804,21462.0
2023-01-05 11:25:00,70.72,70.81,70.7,70.78,23843.0,64.4804,64.5625,64.4622,64.5351,23843.0
2023-01-05 11:30:00,70.77,70.78,70.68,70.71,14404.0,64.526,64.5351,64.4439,64.4713,14404.0
2023-01-05 11:35:00,70.73,70.82,70.73,70.8,19406.0,64.4895,64.5716,64.4895,64.5534,19406.0
2023-01-05 11:40:00,70.8,70.87,70.77,70.84,10041.0,64.5534,64.6172,64.526,64.5898,10041.0
2023-01-05 11:45:00,70.84,70.87,70.81,70.84,17784.0,64.5898,64.6172,64.5625,64.5898,17784.0
2023-01-05 11:50:00,70.84,70.85,70.75,70.76,17265.0,64.5898,64.5989,64.5078,64.5169,17265.0
2023-01-05 11:55:00,70.78,70.83,70.77,70.78,9615.0,64.5351,64.5807,64.526,64.5351,9615.0
2023-01-05 12:00:00,70.77,70.88,70.73,70.87,12933.0,64.526,64.6263,64.4895,64.6172,12933.0
2023-01-05 12:05:00,70.87,70.95,70.81,70.94,14853.0,64.6172,64.6901,64.5625,64.681,14853.0
2023-01-05 12:10:00,70.94,71.0,70.9,70.98,15898.0,64.681,64.7357,64.6445,64.7175,15898.0
2023-01-05 12:15:00,70.98,71.0,70.9,70.91,15284.0,64.7175,64.7357,64.6445,64.6537,15284.0
2023-01-05 12:20:00,70.92,70.99,70.89,70.97,22559.0,64.6628,64.7266,64.6354,64.7084,22559.0
2023-01-05 12:25:00,70.97,71.08,70.96,71.07,19334.0,64.7084,64.8087,64.6992,64.7995,19334.0
2023-01-05 12:30:00,71.06,71.22,71.05,71.13,270469.0,64.7904,64.9363,64.7813,64.8542,270469.0
2023-01-05 12:35:00,71.11,71.15,71.01,71.02,56700.0,64.836,64.8725,64.7448,64.7539,56700.0
2023-01-05 12:40:00,71.04,71.14,71.03,71.14,18800.0,64.7722,64.8634,64.7631,64.8634,18800.0
2023-01-05 12:45:00,71.15,71.2,71.11,71.19,13813.0,64.8725,64.9181,64.836,64.9089,13813.0
2023-01-05 12:50:00,71.17,71.24,71.17,71.23,33560.0,64.8907,64.9545,64.8907,64.9454,33560.0
2023-01-05 12:55:00,71.22,71.27,71.2,71.26,8657.0,64.9363,64.9819,64.9181,64.9728,8657.0
2023-01-05 13:00:00,71.25,71.32,71.19,71.2,43543.0,64.9637,65.0275,64.9089,64.9181,43543.0
2023-01-05 13:05:00,71.2,71.25,71.16,71.17,18131.0,64.9181,64.9637,64.8816,64.8907,18131.0
2023-01-05 13:10:00,71.16,71.17,71.11,71.12,10401.0,64.8816,64.8907,64.836,64.8451,10401.0
2023-01-05 13:15:00,71.13,71.13,71.04,71.06,13713.0,64.8542,64.8542,64.7722,64.7904,13713.0
2023-01-05 13:20:00,71.06,71.31,71.06,71.26,45843.0,64.7904,65.0184,64.7904,64.9728,45843.0
2023-01-05 13:25:00,71.28,71.3,71.18,71.18,17335.0,64.991,65.0092,64.8998,64.8998,17335.0
2023-01-05 13:30:00,71.19,71.23,71.18,71.2,16863.0,64.9089,64.9454,64.8998,64.9181,16863.0
2023-01-05 13:35:00,71.21,71.22,70.99,71.03,16564.0,64.9272,64.9363,64.7266,64.7631,16564.0
2023-01-05 13:40:00,71.03,71.11,71.03,71.07,22775.0,64.7631,64.836,64.7631,64.7995,22775.0
2023-01-05 13:45:00,71.07,71.08,71.0,71.06,16505.0,64.7995,64.8087,64.7357,64.7904,16505.0
2023-01-05 13:50:00,71.05,71.05,71.01,71.05,13083.0,64.7813,64.7813,64.7448,64.7813,13083.0
2023-01-05 13:55:00,71.03,71.08,70.96,70.98,15944.0,64.7631,64.8087,64.6992,64.7175,15944.0
2023-01-05 14:00:00,70.97,71.03,70.96,70.98,18054.0,64.7084,64.7631,64.6992,64.7175,18054.0
2023-01-05 14:05:00,70.97,71.04,70.96,71.01,23193.0,64.7084,64.7722,64.6992,64.7448,23193.0
2023-01-05 14:10:00,71.0,71.02,70.87,70.89,20165.0,64.7357,64.7539,64.6172,64.6354,20165.0
2023-01-05 14:15:00,70.89,70.92,70.87,70.89,21200.0,64.6354,64.6628,64.6172,64.6354,21200.0
2023-01-05 14:20:00,70.88,70.88,70.73,70.76,26953.0,64.6263,64.6263,64.4895,64.5169,26953.0
2023-01-05 14:25:00,70.75,70.78,70.63,70.64,23847.0,64.5078,64.5351,64.3984,64.4075,23847.0
2023-01-05 14:30:00,70.64,70.67,70.62,70.65,24467.0,64.4075,64.4348,64.3892,64.4166,24467.0
2023-01-05 14:35:00,70.65,70.77,70.64,70.67,79364.0,64.4166,64.526,64.4075,64.4348,79364.0
2023-01-05 14:40:00,70.67,70.71,70.66,70.67,13794.0,64.4348,64.4713,64.4257,64.4348,13794.0
2023-01-05 14:45:00,70.67,70.82,70.65,70.8,106214.0,64.4348,64.5716,64.4166,64.5534,106214.0
2023-01-05 14:50:00,70.8,70.83,70.72,70.73,52141.0,64.5534,64.5807,64.4804,64.4895,52141.0
2023-01-05 14:55:00,70.73,70.75,70.58,70.59,35429.0,64.4895,64.5078,64.3528,64.3619,35429.0
2023-01-05 15:00:00,70.58,70.58,70.51,70.56,26363.0,64.3528,64.3528,64.2889,64.3345,26363.0
2023-01-05 15:05:00,70.55,70.56,70.44,70.44,30209.0,64.3254,64.3345,64.2251,64.2251,30209.0
2023-01-05 15:10:00,70.43,70.43,70.22,70.25,33443.0,64.216,64.216,64.0245,64.0519,33443.0
2023-01-05 15:15:00,70.25,70.44,70.25,70.4,39470.0,64.0519,64.2251,64.0519,64.1886,39470.0
2023-01-05 15:20:00,70.39,70.43,70.35,70.37,29489.0,64.1795,64.216,64.1431,64.1613,29489.0
2023-01-05 15:25:00,70.37,70.37,70.29,70.3,50812.0,64.1613,64.1613,64.0884,64.0975,50812.0
2023-01-05 15:30:00,70.29,70.35,70.22,70.35,54267.0,64.0884,64.1431,64.0245,64.1431,54267.0
2023-01-05 15:35:00,70.35,70.44,70.32,70.34,51661.0,64.1431,64.2251,64.1157,64.1339,51661.0
2023-01-05 15:40:00,70.33,70.33,70.17,70.22,51987.0,64.1248,64.1248,63.9789,64.0245,51987.0
2023-01-05 15:45:00,70.21,70.28,70.13,70.19,65033.0,64.0154,64.0792,63.9425,63.9972,65033.0
2023-01-05 15:50:00,70.2,70.27,70.12,70.23,108893.0,64.0063,64.0701,63.9334,64.0336,108893.0
2023-01-05 15:55:00,70.24,70.41,70.23,70.38,268772.0,64.0428,64.1978,64.0336,64.1704,268772.0
2023-01-06 09:30:00,71.14,71.52,71.05,71.52,280259.0,64.8634,65.2098,64.7813,65.2098,280259.0
2023-01-06 09:35:00,71.55,71.61,71.21,71.26,81627.0,65.2372,65.2919,64.9272,64.9728,81627.0
2023-01-06 09:40:00,71.26,71.27,71.0,71.1,45091.0,64.9728,64.9819,64.7357,64.8269,45091.0
2023-01-06 09:45:00,71.1,71.1,70.92,70.94,38625.0,64.8269,64.8269,64.6628,64.681,38625.0
2023-01-06 09:50:00,70.97,71.18,70.95,71.17,31041.0,64.7084,64.8998,64.6901,64.8907,31041.0
2023-01-06 09:55:00,71.19,71.26,71.04,71.14,18799.0,64.9089,64.9728,64.7722,64.8634,18799.0
2023-01-06 10:00:00,71.16,71.37,71.16,71.27,56726.0,64.8816,65.0731,64.8816,64.9819,56726.0
2023-01-06 10:05:00,71.3,71.52,71.22,71.46,38222.0,65.0092,65.2098,64.9363,65.1551,38222.0
2023-01-06 10:10:00,71.48,71.61,71.39,71.39,38593.0,65.1734,65.2919,65.0913,65.0913,38593.0
2023-01-06 10:15:00,71.4,71.51,71.38,71.42,38745.0,65.1004,65.2007,65.0822,65.1187,38745.0
2023-01-06 10:20:00,71.42,71.44,71.35,71.4,34051.0,65.1187,65.1369,65.0548,65.1004,34051.0
2023-01-06 10:25:00,71.4,71.42,71.24,71.25,36093.0,65.1004,65.1187,64.9545,64.9637,36093.0
2023-01-06 10:30:00,71.26,71.34,71.25,71.26,29574.0,64.9728,65.0457,64.9637,64.9728,29574.0
2023-01-06 10:35:00,71.25,71.47,71.19,71.45,49973.0,64.9637,65.1642,64.9089,65.146,49973.0
2023-01-06 10:40:00,71.47,71.63,71.47,71.56,75198.0,65.1642,65.3101,65.1642,65.2463,75198.0
2023-01-06 10:45:00,71.55,71.55,71.44,71.55,25057.0,65.2372,65.2372,65.1369,65.2372,25057.0
2023-01-06 10:50:00,71.54,71.61,71.48,71.55,26818.0,65.2281,65.2919,65.1734,65.2372,26818.0
2023-01-06 10:55:00,71.54,71.63,71.51,71.54,38571.0,65.2281,65.3101,65.2007,65.2281,38571.0
2023-01-06 11:00:00,71.53,71.59,71.5,71.5,15251.0,65.2189,65.2737,65.1916,65.1916,15251.0
2023-01-06 11:05:00,71.52,71.59,71.48,71.57,16857.0,65.2098,65.2737,65.1734,65.2554,16857.0
2023-01-06 11:10:00,71.56,71.59,71.42,71.46,13615.0,65.2463,65.2737,65.1187,65.1551,13615.0
2023-01-06 11:15:00,71.45,71.5,71.42,71.5,14375.0,65.146,65.1916,65.1187,65.1916,14375.0
2023-01-06 11:20:00,71.51,71.71,71.49,71.71,59956.0,65.2007,65.3831,65.1825,65.3831,59956.0
2023-01-06 11:25:00,71.7,71.7,71.49,71.61,83292.0,65.374,65.374,65.1825,65.2919,83292.0
2023-01-06 11:30:00,71.62,71.66,71.58,71.59,71284.0,65.301,65.3375,65.2645,65.2737,71284.0
2023-01-06 11:35:00,71.59,71.62,71.51,71.53,51820.0,65.2737,65.301,65.2007,65.2189,51820.0
2023-01-06 11:40:00,71.52,71.56,71.42,71.55,48731.0,65.2098,65.2463,65.1187,65.2372,48731.0
2023-01-06 11:45:00,71.56,71.64,71.56,71.61,18293.0,65.2463,65.3192,65.2463,65.2919,18293.0
2023-01-06 11:50:00,71.61,71.72,71.61,71.64,20263.0,65.2919,65.3922,65.2919,65.3192,20263.0
2023-01-06 11:55:00,71.64,71.72,71.63,71.66,15121.0,65.3192,65.3922,65.3101,65.3375,15121.0
2023-01-06 12:00:00,71.67,71.69,71.56,71.59,14805.0,65.3466,65.3648,65.2463,65.2737,14805.0
2023-01-06 12:05:00,71.58,71.6,71.54,71.55,18339.0,65.2645,65.2828,65.2281,65.2372,18339.0
2023-01-06 12:10:00,71.55,71.56,71.38,71.4,31599.0,65.2372,65.2463,65.0822,65.1004,31599.0
2023-01-06 12:15:00,71.4,71.44,71.28,71.39,11395.0,65.1004,65.1369,64.991,65.0913,11395.0
2023-01-06 12:20:00,71.41,71.42,71.31,71.31,11356.0,65.1095,65.1187,65.0184,65.0184,11356.0
2023-01-06 12:25:00,71.3,71.4,71.3,71.33,14447.0,65.0092,65.1004,65.0092,65.0366,14447.0
2023-01-06 12:30:00,71.34,71.39,71.28,71.3,17795.0,65.0457,65.0913,64.991,65.0092,17795.0
2023-01-06 12:35:00,71.31,71.35,71.24,71.31,10746.0,65.0184,65.0548,64.9545,65.0184,10746.0
2023-01-06 12:40:00,71.3,71.34,71.27,71.33,13781.0,65.0092,65.0457,64.9819,65.0366,13781.0
2023-01-06 12:45:00,71.33,71.38,71.29,71.29,13750.0,65.0366,65.0822,65.0001,65.0001,13750.0
2023-01-06 12:50:00,71.3,71.36,71.26,71.34,12009.0,65.0092,65.0639,64.9728,65.0457,12009.0
2023-01-06 12:55:00,71.34,71.36,71.3,71.33,13133.0,65.0457,65.0639,65.0092,65.0366,13133.0
2023-01-06 13:00:00,71.33,71.36,71.24,71.27,32067.0,65.0366,65.0639,64.9545,64.9819,32067.0
2023-01-06 13:05:00,71.3,71.37,71.28,71.35,13381.0,65.0092,65.0731,64.991,65.0548,13381.0
2023-01-06 13:10:00,71.34,71.42,71.31,71.41,12362.0,65.0457,65.1187,65.0184,65.1095,12362.0
2023-01-06 13:15:00,71.41,71.42,71.33,71.36,16296.0,65.1095,65.1187,65.0366,65.0639,16296.0
2023-01-06 13:20:00,71.36,71.4,71.33,71.39,7909.0,65.0639,65.1004,65.0366,65.0913,7909.0
2023-01-06 13:25:00,71.38,71.41,71.37,71.37,9849.0,65.0822,65.1095,65.0731,65.0731,9849.0
2023-01-06 13:30:00,71.38,71.48,71.38,71.47,20572.0,65.0822,65.1734,65.0822,65.1642,20572.0
2023-01-06 13:35:00,71.46,71.47,71.4,71.45,23692.0,65.1551,65.1642,65.1004,65.146,23692.0
2023-01-06 13:40:00,71.45,71.49,71.37,71.38,19979.0,65.146,65.1825,65.0731,65.0822,19979.0
2023-01-06 13:45:00,71.38,71.46,71.37,71.45,23928.0,65.0822,65.1551,65.0731,65.146,23928.0
2023-01-06 13:50:00,71.44,71.45,71.38,71.42,13356.0,65.1369,65.146,65.0822,65.1187,13356.0
2023-01-06 13:55:00,71.42,71.5,71.42,71.49,15870.0,65.1187,65.1916,65.1187,65.1825,15870.0
2023-01-06 14:00:00,71.5,71.58,71.5,71.57,14883.0,65.1916,65.2645,65.1916,65.2554,14883.0
2023-01-06 14:05:00,71.56,71.62,71.56,71.62,14420.0,65.2463,65.301,65.2463,65.301,14420.0
2023-01-06 14:10:00,71.62,71.65,71.57,71.65,13477.0,65.301,65.3284,65.2554,65.3284,13477.0
2023-01-06 14:15:00,71.64,71.7,71.59,71.7,17981.0,65.3192,65.374,65.2737,65.374,17981.0
2023-01-06 14:20:00,71.7,71.79,71.7,71.75,47059.0,65.374,65.456,65.374,65.4195,47059.0
2023-01-06 14:25:00,71.74,71.74,71.62,71.63,74837.0,65.4104,65.4104,65.301,65.3101,74837.0
2023-01-06 14:30:00,71.63,71.79,71.63,71.78,19481.0,65.3101,65.456,65.3101,65.4469,19481.0
2023-01-06 14:35:00,71.77,71.81,71.73,71.8,16331.0,65.4378,65.4742,65.4013,65.4651,16331.0
2023-01-06 14:40:00,71.8,71.81,71.76,71.8,12398.0,65.4651,65.4742,65.4287,65.4651,12398.0
2023-01-06 14:45:00,71.8,71.81,71.73,71.79,21108.0,65.4651,65.4742,65.4013,65.456,21108.0
2023-01-06 14:50:00,71.79,71.9,71.78,71.89,17761.0,65.456,65.5563,65.4469,65.5472,17761.0
2023-01-06 14:55:00,71.89,71.91,71.84,71.84,27281.0,65.5472,65.5654,65.5016,65.5016,27281.0
2023-01-06 15:00:00,71.83,71.96,71.82,71.94,21698.0,65.4925,65.611,65.4834,65.5928,21698.0
2023-01-06 15:05:00,71.94,71.97,71.9,71.93,17110.0,65.5928,65.6201,65.5563,65.5837,17110.0
2023-01-06 15:10:00,71.93,72.05,71.9,72.04,40735.0,65.5837,65.6931,65.5563,65.684,40735.0
2023-01-06 15:15:00,72.05,72.06,71.83,71.9,53257.0,65.6931,65.7022,65.4925,65.5563,53257.0
2023-01-06 15:20:00,71.9,71.91,71.86,71.91,24557.0,65.5563,65.5654,65.5198,65.5654,24557.0
2023-01-06 15:25:00,71.92,71.94,71.83,71.83,26439.0,65.5745,65.5928,65.4925,65.4925,26439.0
2023-01-06 15:30:00,71.82,71.95,71.81,71.9,28855.0,65.4834,65.6019,65.4742,65.5563,28855.0
2023-01-06 15:35:00,71.9,71.93,71.85,71.9,33788.0,65.5563,65.5837,65.5107,65.5563,33788.0
2023-01-06 15:40:00,71.89,71.92,71.87,71.9,28525.0,65.5472,65.5745,65.529,65.5563,28525.0
2023-01-06 15:45:00,71.89,71.99,71.85,71.86,89204.0,65.5472,65.6384,65.5107,65.5198,89204.0
2023-01-06 15:50:00,71.86,71.86,71.59,71.63,116549.0,65.5198,65.5198,65.2737,65.3101,116549.0
2023-01-06 15:55:00,71.64,71.69,71.6,71.64,228873.0,65.3192,65.3648,65.2828,65.3192,228873.0
2023-01-09 09:30:00,71.4,71.56,71.24,71.48,51197.0,65.1004,65.2463,64.9545,65.1734,51197.0
2023-01-09 09:35:00,71.46,71.5,71.25,71.35,20717.0,65.1551,65.1916,64.9637,65.0548,20717.0
2023-01-09 09:40:00,71.36,71.42,71.27,71.34,39804.0,65.0639,65.1187,64.9819,65.0457,39804.0
2023-01-09 09:45:00,71.35,71.46,71.35,71.44,26170.0,65.0548,65.1551,65.0548,65.1369,26170.0
2023-01-09 09:50:00,71.45,71.62,71.41,71.56,17506.0,65.146,65.301,65.1095,65.2463,17506.0
2023-01-09 09:55:00,71.56,71.6,71.44,71.58,19155.0,65.2463,65.2828,65.1369,65.2645,19155.0
2023-01-09 10:00:00,71.58,71.64,71.55,71.59,19193.0,65.2645,65.3192,65.2372,65.2737,19193.0
2023-01-09 10:05:00,71.58,71.7,71.57,71.67,25901.0,65.2645,65.374,65.2554,65.3466,25901.0
2023-01-09 10:10:00,71.67,71.8,71.65,71.76,23453.0,65.3466,65.4651,65.3284,65.4287,23453.0
2023-01-09 10:15:00,71.75,71.87,71.74,71.81,16997.0,65.4195,65.529,65.4104,65.4742,16997.0
2023-01-09 10:20:00,71.82,71.86,71.7,71.71,14363.0,65.4834,65.5198,65.374,65.3831,14363.0
2023-01-09 10:25:00,71.7,71.7,71.58,71.67,15870.0,65.374,65.374,65.2645,65.3466,15870.0
2023-01-09 10:30:00,71.7,71.83,71.69,71.8,18370.0,65.374,65.4925,65.3648,65.4651,18370.0
2023-01-09 10:35:00,71.81,71.87,71.79,71.83,15693.0,65.4742,65.529,65.456,65.4925,15693.0
2023-01-09 10:40:00,71.86,71.87,71.68,71.68,9372.0,65.5198,65.529,65.3557,65.3557,9372.0
2023-01-09 10:45:00,71.68,71.72,71.66,71.71,13072.0,65.3557,65.3922,65.3375,65.3831,13072.0
2023-01-09 10:50:00,71.71,71.72,71.56,71.56,9157.0,65.3831,65.3922,65.2463,65.2463,9157.0
2023-01-09 10:55:00,71.57,71.69,71.57,71.6,12864.0,65.2554,65.3648,65.2554,65.2828,12864.0
2023-01-09 11:00:00,71.6,71.76,71.6,71.76,15152.0,65.2828,65.4287,65.2828,65.4287,15152.0
2023-01-09 11:05:00,71.77,71.78,71.64,71.66,18258.0,65.4378,65.4469,65.3192,65.3375,18258.0
2023-01-09 11:10:00,71.68,71.83,71.66,71.78,21428.0,65.3557,65.4925,65.3375,65.4469,21428.0
2023-01-09 11:15:00,71.77,71.85,71.75,71.84,30325.0,65.4378,65.5107,65.4195,65.5016,30325.0
2023-01-09 11:20:00,71.85,71.95,71.83,71.92,42287.0,65.5107,65.6019,65.4925,65.5745,42287.0
2023-01-09 11:25:00,71.94,71.95,71.82,71.86,22030.0,65.5928,65.6019,65.4834,65.5198,22030.0
2023-01-09 11:30:00,71.87,71.91,71.83,71.87,21765.0,65.529,65.5654,65.4925,65.529,21765.0
2023-01-09 11:35:00,71.89,71.93,71.73,71.76,33031.0,65.5472,65.5837,65.4013,65.4287,33031.0
2023-01-09 11:40:00,71.77,71.87,71.75,71.85,13305.0,65.4378,65.529,65.4195,65.5107,13305.0
2023-01-09 11:45:00,71.84,71.95,71.84,71.93,47037.0,65.5016,65.6019,65.5016,65.5837,47037.0
2023-01-09 11:50:00,71.95,72.02,71.88,72.01,25656.0,65.6019,65.6657,65.5381,65.6566,25656.0
2023-01-09 11:55:00,72.01,72.18,72.01,72.18,30926.0,65.6566,65.8116,65.6566,65.8116,30926.0
2023-01-09 12:00:00,72.19,72.2,72.06,72.11,35667.0,65.8207,65.8298,65.7022,65.7478,35667.0
2023-01-09 12:05:00,72.1,72.12,71.89,71.92,11089.0,65.7387,65.7569,65.5472,65.5745,11089.0
2023-01-09 12:10:00,71.93,72.0,71.85,71.91,17095.0,65.5837,65.6475,65.5107,65.5654,17095.0
2023-01-09 12:15:00,71.92,71.95,71.87,71.89,8758.0,65.5745,65.6019,65.529,65.5472,8758.0
2023-01-09 12:20:00,71.88,71.88,71.8,71.84,9806.0,65.5381,65.5381,65.4651,65.5016,9806.0
2023-01-09 12:25:00,71.84,71.92,71.78,71.92,17731.0,65.5016,65.5745,65.4469,65.5745,17731.0
2023-01-09 12:30:00,71.92,71.95,71.85,71.85,12412.0,65.5745,65.6019,65.5107,65.5107,12412.0
2023-01-09 12:35:00,71.83,71.85,71.79,71.79,10288.0,65.4925,65.5107,65.456,65.456,10288.0
2023-01-09 12:40:00,71.8,71.83,71.78,71.83,11067.0,65.4651,65.4925,65.4469,65.4925,11067.0
2023-01-09 12:45:00,71.83,71.94,71.81,71.9,19955.0,65.4925,65.5928,65.4742,65.5563,19955.0
2023-01-09 12:50:00,71.91,71.92,71.87,71.9,17505.0,65.5654,65.5745,65.529,65.5563,17505.0
2023-01-09 12:55:00,71.91,71.95,71.87,71.92,10571.0,65.5654,65.6019,65.529,65.5745,10571.0
2023-01-09 13:00:00,71.91,71.92,71.82,71.82,8622.0,65.5654,65.5745,65.4834,65.4834,8622.0
2023-01-09 13:05:00,71.83,71.83,71.73,71.73,8678.0,65.4925,65.4925,65.4013,65.4013,8678.0
2023-01-09 13:10:00,71.71,71.83,71.71,71.8,13339.0,65.3831,65.4925,65.3831,65.4651,13339.0
2023-01-09 13:15:00,71.81,71.84,71.74,71.74,16414.0,65.4742,65.5016,65.4104,65.4104,16414.0
2023-01-09 13:20:00,71.74,71.86,71.71,71.86,12109.0,65.4104,65.5198,65.3831,65.5198,12109.0
2023-01-09 13:25:00,71.86,71.86,71.73,71.78,9031.0,65.5198,65.5198,65.4013,65.4469,9031.0
2023-01-09 13:30:00,71.77,71.78,71.7,71.72,11192.0,65.4378,65.4469,65.374,65.3922,11192.0
2023-01-09 13:35:00,71.71,71.73,71.62,71.68,22387.0,65.3831,65.4013,65.301,65.3557,22387.0
2023-01-09 13:40:00,71.67,71.68,71.62,71.65,19665.0,65.3466,65.3557,65.301,65.3284,19665.0
2023-01-09 13:45:00,71.65,71.79,71.64,71.79,10737.0,65.3284,65.456,65.3192,65.456,10737.0
2023-01-09 13:50:00,71.76,71.85,71.75,71.82,8884.0,65.4287,65.5107,65.4195,65.4834,8884.0
2023-01-09 13:55:00,71.81,71.86,71.78,71.81,11823.0,65.4742,65.5198,65.4469,65.4742,11823.0
2023-01-09 14:00:00,71.81,71.91,71.81,71.88,13705.0,65.4742,65.5654,65.4742,65.5381,13705.0
2023-01-09 14:05:00,71.88,71.88,71.76,71.83,28858.0,65.5381,65.5381,65.4287,65.4925,28858.0
2023-01-09 14:10:00,71.84,71.93,71.82,71.87,16808.0,65.5016,65.5837,65.4834,65.529,16808.0
2023-01-09 14:15:00,71.84,71.84,71.77,71.81,12484.0,65.5016,65.5016,65.4378,65.4742,12484.0
2023-01-09 14:20:00,71.82,71.89,71.8,71.86,14379.0,65.4834,65.5472,65.4651,65.5198,14379.0
2023-01-09 14:25:00,71.86,71.91,71.83,71.83,23262.0,65.5198,65.5654,65.4925,65.4925,23262.0
2023-01-09 14:30:00,71.81,71.9,71.79,71.86,36979.0,65.4742,65.5563,65.456,65.5198,36979.0
2023-01-09 14:35:00,71.86,71.96,71.82,71.95,17670.0,65.5198,65.611,65.4834,65.6019,17670.0
2023-01-09 14:40:00,71.94,72.0,71.91,72.0,14055.0,65.5928,65.6475,65.5654,65.6475,14055.0
2023-01-09 14:45:00,72.0,72.01,71.9,71.9,25354.0,65.6475,65.6566,65.5563,65.5563,25354.0
2023-01-09 14:50:00,71.91,71.97,71.89,71.95,13763.0,65.5654,65.6201,65.5472,65.6019,13763.0
2023-01-09 14:55:00,71.94,71.94,71.78,71.78,14725.0,65.5928,65.5928,65.4469,65.4469,14725.0
2023-01-09 15:00:00,71.78,71.85,71.77,71.85,24494.0,65.4469,65.5107,65.4378,65.5107,24494.0
2023-01-09 15:05:00,71.84,71.93,71.82,71.92,43691.0,65.5016,65.5837,65.4834,65.5745,43691.0
2023-01-09 15:10:00,71.92,71.92,71.7,71.7,20752.0,65.5745,65.5745,65.374,65.374,20752.0
2023-01-09 15:15:00,71.7,71.79,71.69,71.78,14922.0,65.374,65.456,65.3648,65.4469,14922.0
2023-01-09 15:20:00,71.77,71.79,71.67,71.67,38704.0,65.4378,65.456,65.3466,65.3466,38704.0
2023-01-09 15:25:00,71.67,71.71,71.64,71.65,17946.0,65.3466,65.3831,65.3192,65.3284,17946.0
2023-01-09 15:30:00,71.65,71.69,71.57,71.68,25496.0,65.3284,65.3648,65.2554,65.3557,25496.0
2023-01-09 15:35:00,71.69,71.69,71.54,71.56,32948.0,65.3648,65.3648,65.2281,65.2463,32948.0
2023-01-09 15:40:00,71.56,71.6,71.51,71.6,33725.0,65.2463,65.2828,65.2007,65.2828,33725.0
2023-01-09 15:45:00,71.59,71.62,71.48,71.55,49653.0,65.2737,65.301,65.1734,65.2372,49653.0
2023-01-09 15:50:00,71.56,71.71,71.55,71.62,88860.0,65.2463,65.3831,65.2372,65.301,88860.0
2023-01-09 15:55:00,71.62,71.62,71.5,71.5,225801.0,65.301,65.301,65.1916,65.1916,225801.0
2023-01-10 09:30:00,71.37,71.37,70.86,70.89,44016.0,65.0731,65.0731,64.6081,64.6354,44016.0
2023-01-10 09:35:00,70.89,70.94,70.72,70.94,40000.0,64.6354,64.681,64.4804,64.681,40000.0
2023-01-10 09:40:00,70.94,71.0,70.89,70.97,15200.0,64.681,64.7357,64.6354,64.7084,15200.0
2023-01-10 09:45:00,70.97,71.0,70.82,70.92,33496.0,64.7084,64.7357,64.5716,64.6628,33496.0
2023-01-10 09:50:00,70.91,71.07,70.87,70.93,21228.0,64.6537,64.7995,64.6172,64.6719,21228.0
2023-01-10 09:55:00,70.93,70.96,70.7,70.77,19496.0,64.6719,64.6992,64.4622,64.526,19496.0
2023-01-10 10:00:00,70.77,70.8,70.6,70.62,29435.0,64.526,64.5534,64.371,64.3892,29435.0
2023-01-10 10:05:00,70.63,70.64,70.55,70.57,21980.0,64.3984,64.4075,64.3254,64.3436,21980.0
2023-01-10 10:10:00,70.56,70.86,70.56,70.79,64027.0,64.3345,64.6081,64.3345,64.5442,64027.0
2023-01-10 10:15:00,70.82,70.82,70.58,70.64,34458.0,64.5716,64.5716,64.3528,64.4075,34458.0
2023-01-10 10:20:00,70.63,70.71,70.58,70.7,51745.0,64.3984,64.4713,64.3528,64.4622,51745.0
2023-01-10 10:25:00,70.7,70.87,70.65,70.73,101541.0,64.4622,64.6172,64.4166,64.4895,101541.0
2023-01-10 10:30:00,70.73,70.73,70.44,70.5,89247.0,64.4895,64.4895,64.2251,64.2798,89247.0
2023-01-10 10:35:00,70.51,70.6,70.49,70.59,22712.0,64.2889,64.371,64.2707,64.3619,22712.0
2023-01-10 10:40:00,70.56,70.61,70.46,70.52,15254.0,64.3345,64.3801,64.2434,64.2981,15254.0
2023-01-10 10:45:00,70.51,70.61,70.49,70.58,14399.0,64.2889,64.3801,64.2707,64.3528,14399.0
2023-01-10 10:50:00,70.59,70.72,70.59,70.67,17908.0,64.3619,64.4804,64.3619,64.4348,17908.0
2023-01-10 10:55:00,70.67,70.79,70.65,70.75,29901.0,64.4348,64.5442,64.4166,64.5078,29901.0
2023-01-10 11:00:00,70.73,70.85,70.71,70.82,9053.0,64.4895,64.5989,64.4713,64.5716,9053.0
2023-01-10 11:05:00,70.81,70.87,70.78,70.78,13307.0,64.5625,64.6172,64.5351,64.5351,13307.0
2023-01-10 11:10:00,70.78,70.92,70.77,70.84,12691.0,64.5351,64.6628,64.526,64.5898,12691.0
2023-01-10 11:15:00,70.84,70.9,70.77,70.9,23477.0,64.5898,64.6445,64.526,64.6445,23477.0
2023-01-10 11:20:00,70.9,70.93,70.85,70.87,25080.0,64.6445,64.6719,64.5989,64.6172,25080.0
2023-01-10 11:25:00,70.86,70.86,70.6,70.73,35968.0,64.6081,64.6081,64.371,64.4895,35968.0
2023-01-10 11:30:00,70.74,70.75,70.58,70.6,25426.0,64.4987,64.5078,64.3528,64.371,25426.0
2023-01-10 11:35:00,70.58,70.67,70.58,70.63,14142.0,64.3528,64.4348,64.3528,64.3984,14142.0
2023-01-10 11:40:00,70.63,70.74,70.63,70.72,21778.0,64.3984,64.4987,64.3984,64.4804,21778.0
2023-01-10 11:45:00,70.71,70.75,70.67,70.73,47160.0,64.4713,64.5078,64.4348,64.4895,47160.0
2023-01-10 11:50:00,70.74,70.83,70.74,70.8,18400.0,64.4987,64.5807,64.4987,64.5534,18400.0
2023-01-10 11:55:00,70.8,70.89,70.8,70.81,22176.0,64.5534,64.6354,64.5534,64.5625,22176.0
2023-01-10 12:00:00,70.77,70.78,70.66,70.77,19886.0,64.526,64.5351,64.4257,64.526,19886.0
2023-01-10 12:05:00,70.77,70.84,70.76,70.82,21569.0,64.526,64.5898,64.5169,64.5716,21569.0
2023-01-10 12:10:00,70.82,70.89,70.79,70.83,14628.0,64.5716,64.6354,64.5442,64.5807,14628.0
2023-01-10 12:15:00,70.83,70.86,70.74,70.78,19034.0,64.5807,64.6081,64.4987,64.5351,19034.0
2023-01-10 12:20:00,70.79,70.84,70.75,70.81,20541.0,64.5442,64.5898,64.5078,64.5625,20541.0
2023-01-10 12:25:00,70.81,70.86,70.77,70.84,14907.0,64.5625,64.6081,64.526,64.5898,14907.0
2023-01-10 12:30:00,70.83,70.84,70.74,70.83,29683.0,64.5807,64.5898,64.4987,64.5807,29683.0
2023-01-10 12:35:00,70.86,70.99,70.86,70.98,20680.0,64.6081,64.7266,64.6081,64.7175,20680.0
2023-01-10 12:40:00,70.98,71.04,70.97,71.0,18446.0,64.7175,64.7722,64.7084,64.7357,18446.0
2023-01-10 12:45:00,71.01,71.05,70.97,70.99,12835.0,64.7448,64.7813,64.7084,64.7266,12835.0
2023-01-10 12:50:00,70.98,71.02,70.97,71.0,20268.0,64.7175,64.7539,64.7084,64.7357,20268.0
2023-01-10 12:55:00,71.0,71.1,70.98,71.03,16633.0,64.7357,64.8269,64.7175,64.7631,16633.0
2023-01-10 13:00:00,71.03,71.06,70.98,71.01,13425.0,64.7631,64.7904,64.7175,64.7448,13425.0
2023-01-10 13:05:00,71.01,71.02,70.89,70.92,18028.0,64.7448,64.7539,64.6354,64.6628,18028.0
2023-01-10 13:10:00,70.92,70.92,70.8,70.81,23733.0,64.6628,64.6628,64.5534,64.5625,23733.0
2023-01-10 13:15:00,70.8,70.86,70.8,70.83,18808.0,64.5534,64.6081,64.5534,64.5807,18808.0
2023-01-10 13:20:00,70.83,70.88,70.82,70.85,12182.0,64.5807,64.6263,64.5716,64.5989,12182.0
2023-01-10 13:25:00,70.86,70.88,70.78,70.78,29236.0,64.6081,64.6263,64.5351,64.5351,29236.0
2023-01-10 13:30:00,70.78,70.89,70.77,70.86,21294.0,64.5351,64.6354,64.526,64.6081,21294.0
2023-01-10 13:35:00,70.87,71.01,70.86,71.0,16239.0,64.6172,64.7448,64.6081,64.7357,16239.0
2023-01-10 13:40:00,71.01,71.06,71.0,71.0,11197.0,64.7448,64.7904,64.7357,64.7357,11197.0
2023-01-10 13:45:00,71.01,71.07,71.0,71.07,9252.0,64.7448,64.7995,64.7357,64.7995,9252.0
2023-01-10 13:50:00,71.09,71.1,71.05,71.09,11659.0,64.8178,64.8269,64.7813,64.8178,11659.0
2023-01-10 13:55:00,71.09,71.14,71.05,71.11,13444.0,64.8178,64.8634,64.7813,64.836,13444.0
2023-01-10 14:00:00,71.13,71.16,71.07,71.11,12486.0,64.8542,64.8816,64.7995,64.836,12486.0
2023-01-10 14:05:00,71.11,71.11,71.03,71.09,17842.0,64.836,64.836,64.7631,64.8178,17842.0
2023-01-10 14:10:00,71.09,71.12,71.06,71.12,16643.0,64.8178,64.8451,64.7904,64.8451,16643.0
2023-01-10 14:15:00,71.12,71.17,71.1,71.13,9405.0,64.8451,64.8907,64.8269,64.8542,9405.0
2023-01-10 14:20:00,71.12,71.14,71.04,71.04,40306.0,64.8451,64.8634,64.7722,64.7722,40306.0
2023-01-10 14:25:00,71.03,71.05,70.99,71.0,15668.0,64.7631,64.7813,64.7266,64.7357,15668.0
2023-01-10 14:30:00,71.01,71.12,71.01,71.07,16221.0,64.7448,64.8451,64.7448,64.7995,16221.0
2023-01-10 14:35:00,71.07,71.09,70.95,70.98,31180.0,64.7995,64.8178,64.6901,64.7175,31180.0
2023-01-10 14:40:00,70.95,71.0,70.93,70.95,15537.0,64.6901,64.7357,64.6719,64.6901,15537.0
2023-01-10 14:45:00,70.94,70.95,70.89,70.91,9885.0,64.681,64.6901,64.6354,64.6537,9885.0
2023-01-10 14:50:00,70.91,70.93,70.88,70.91,15727.0,64.6537,64.6719,64.6263,64.6537,15727.0
2023-01-10 14:55:00,70.91,70.96,70.9,70.91,16084.0,64.6537,64.6992,64.6445,64.6537,16084.0
2023-01-10 15:00:00,70.91,70.96,70.87,70.92,22351.0,64.6537,64.6992,64.6172,64.6628,22351.0
2023-01-10 15:05:00,70.92,70.92,70.85,70.92,14615.0,64.6628,64.6628,64.5989,64.6628,14615.0
2023-01-10 15:10:00,70.91,70.99,70.86,70.99,19297.0,64.6537,64.7266,64.6081,64.7266,19297.0
2023-01-10 15:15:00,70.99,71.07,70.99,71.06,18886.0,64.7266,64.7995,64.7266,64.7904,18886.0
2023-01-10 15:20:00,71.06,71.07,71.01,71.06,21453.0,64.7904,64.7995,64.7448,64.7904,21453.0
2023-01-10 15:25:00,71.06,71.1,71.0,71.01,19808.0,64.7904,64.8269,64.7357,64.7448,19808.0
2023-01-10 15:30:00,71.0,71.04,70.97,71.03,26241.0,64.7357,64.7722,64.7084,64.7631,26241.0
2023-01-10 15:35:00,71.03,71.08,71.01,71.03,27634.0,64.7631,64.8087,64.7448,64.7631,27634.0
2023-01-10 15:40:00,71.03,71.05,71.01,71.05,23367.0,64.7631,64.7813,64.7448,64.7813,23367.0
2023-01-10 15:45:00,71.04,71.18,71.03,71.16,52295.0,64.7722,64.8998,64.7631,64.8816,52295.0
2023-01-10 15:50:00,71.16,71.21,71.13,71.2,63550.0,64.8816,64.9272,64.8542,64.9181,63550.0
2023-01-10 15:55:00,71.21,71.23,71.09,71.11,209195.0,64.9272,64.9454,64.8178,64.836,209195.0
2023-01-11 09:30:00,71.15,71.33,71.05,71.28,32414.0,64.8725,65.0366,64.7813,64.991,32414.0
2023-01-11 09:35:00,71.28,71.41,71.26,71.39,16316.0,64.991,65.1095,64.9728,65.0913,16316.0
2023-01-11 09:40:00,71.42,71.45,71.29,71.34,18200.0,65.1187,65.146,65.0001,65.0457,18200.0
2023-01-11 09:45:00,71.38,71.38,71.25,71.25,7845.0,65.0822,65.0822,64.9637,64.9637,7845.0
2023-01-11 09:50:00,71.23,71.27,71.16,71.23,9937.0,64.9454,64.9819,64.8816,64.9454,9937.0
2023-01-11 09:55:00,71.23,71.26,71.18,71.25,12530.0,64.9454,64.9728,64.8998,64.9637,12530.0
2023-01-11 10:00:00,71.27,71.32,71.22,71.26,18589.0,64.9819,65.0275,64.9363,64.9728,18589.0
2023-01-11 10:05:00,71.27,71.28,71.12,71.2,16156.0,64.9819,64.991,64.8451,64.9181,16156.0
2023-01-11 10:10:00,71.19,71.21,71.11,71.13,15205.0,64.9089,64.9272,64.836,64.8542,15205.0
2023-01-11 10:15:00,71.13,71.14,71.03,71.06,13984.0,64.8542,64.8634,64.7631,64.7904,13984.0
2023-01-11 10:20:00,71.04,71.1,70.98,71.08,11559.0,64.7722,64.8269,64.7175,64.8087,11559.0
2023-01-11 10:25:00,71.07,71.1,71.02,71.03,26487.0,64.7995,64.8269,64.7539,64.7631,26487.0
2023-01-11 10:30:00,71.03,71.18,71.03,71.07,18668.0,64.7631,64.8998,64.7631,64.7995,18668.0
2023-01-11 10:35:00,71.09,71.16,71.06,71.14,20889.0,64.8178,64.8816,64.7904,64.8634,20889.0
2023-01-11 10:40:00,71.15,71.23,71.14,71.22,15722.0,64.8725,64.9454,64.8634,64.9363,15722.0
2023-01-11 10:45:00,71.22,71.27,71.19,71.27,22841.0,64.9363,64.9819,64.9089,64.9819,22841.0
2023-01-11 10:50:00,71.27,71.35,71.19,71.22,26130.0,64.9819,65.0548,64.9089,64.9363,26130.0
2023-01-11 10:55:00,71.2,71.25,71.13,71.25,18839.0,64.9181,64.9637,64.8542,64.9637,18839.0
2023-01-11 11:00:00,71.28,71.33,71.27,71.33,10968.0,64.991,65.0366,64.9819,65.0366,10968.0
2023-01-11 11:05:00,71.33,71.38,71.29,71.34,11546.0,65.0366,65.0822,65.0001,65.0457,11546.0
2023-01-11 11:10:00,71.36,71.42,71.33,71.36,17589.0,65.0639,65.1187,65.0366,65.0639,17589.0
2023-01-11 11:15:00,71.37,71.38,71.28,71.3,8689.0,65.0731,65.0822,64.991,65.0092,8689.0
2023-01-11 11:20:00,71.31,71.32,71.23,71.23,15567.0,65.0184,65.0275,64.9454,64.9454,15567.0
2023-01-11 11:25:00,71.22,71.25,71.18,71.2,10707.0,64.9363,64.9637,64.8998,64.9181,10707.0
2023-01-11 11:30:00,71.2,71.2,71.1,71.11,17621.0,64.9181,64.9181,64.8269,64.836,17621.0
2023-01-11 11:35:00,71.11,71.14,71.08,71.11,22558.0,64.836,64.8634,64.8087,64.836,22558.0
2023-01-11 11:40:00,71.11,71.2,71.07,71.11,29445.0,64.836,64.9181,64.7995,64.836,29445.0
2023-01-11 11:45:00,71.12,71.16,71.05,71.06,15429.0,64.8451,64.8816,64.7813,64.7904,15429.0
2023-01-11 11:50:00,71.03,71.12,71.01,71.12,33607.0,64.7631,64.8451,64.7448,64.8451,33607.0
2023-01-11 11:55:00,71.12,71.16,71.08,71.11,20738.0,64.8451,64.8816,64.8087,64.836,20738.0
2023-01-11 12:00:00,71.11,71.21,71.09,71.2,14184.0,64.836,64.9272,64.8178,64.9181,14184.0
2023-01-11 12:05:00,71.2,71.2,71.08,71.18,13492.0,64.9181,64.9181,64.8087,64.8998,13492.0
2023-01-11 12:10:00,71.17,71.24,71.16,71.21,21362.0,64.8907,64.9545,64.8816,64.9272,21362.0
2023-01-11 12:15:00,71.19,71.22,71.16,71.18,9212.0,64.9089,64.9363,64.8816,64.8998,9212.0
2023-01-11 12:20:00,71.18,71.26,71.17,71.23,6780.0,64.8998,64.9728,64.8907,64.9454,6780.0
2023-01-11 12:25:00,71.23,71.3,71.19,71.29,12749.0,64.9454,65.0092,64.9089,65.0001,12749.0
2023-01-11 12:30:00,71.29,71.31,71.22,71.28,32744.0,65.0001,65.0184,64.9363,64.991,32744.0
2023-01-11 12:35:00,71.28,71.34,71.26,71.33,8445.0,64.991,65.0457,64.9728,65.0366,8445.0
2023-01-11 12:40:00,71.33,71.33,71.28,71.29,8588.0,65.0366,65.0366,64.991,65.0001,8588.0
2023-01-11 12:45:00,71.29,71.35,71.27,71.28,10607.0,65.0001,65.0548,64.9819,64.991,10607.0
2023-01-11 12:50:00,71.28,71.3,71.25,71.25,5600.0,64.991,65.0092,64.9637,64.9637,5600.0
2023-01-11 12:55:00,71.25,71.25,71.15,71.16,9924.0,64.9637,64.9637,64.8725,64.8816,9924.0
2023-01-11 13:00:00,71.16,71.27,71.14,71.27,23076.0,64.8816,64.9819,64.8634,64.9819,23076.0
2023-01-11 13:05:00,71.27,71.3,71.15,71.17,11484.0,64.9819,65.0092,64.8725,64.8907,11484.0
2023-01-11 13:10:00,71.17,71.32,71.17,71.3,13320.0,64.8907,65.0275,64.8907,65.0092,13320.0
2023-01-11 13:15:00,71.31,71.32,71.23,71.24,29431.0,65.0184,65.0275,64.9454,64.9545,29431.0
2023-01-11 13:20:00,71.24,71.37,71.24,71.37,15298.0,64.9545,65.0731,64.9545,65.0731,15298.0
2023-01-11 13:25:00,71.37,71.5,71.36,71.47,26121.0,65.0731,65.1916,65.0639,65.1642,26121.0
2023-01-11 13:30:00,71.47,71.52,71.43,71.45,20009.0,65.1642,65.2098,65.1278,65.146,20009.0
2023-01-11 13:35:00,71.44,71.5,71.43,71.5,15065.0,65.1369,65.1916,65.1278,65.1916,15065.0
2023-01-11 13:40:00,71.52,71.56,71.5,71.53,11768.0,65.2098,65.2463,65.1916,65.2189,11768.0
2023-01-11 13:45:00,71.54,71.64,71.52,71.62,20200.0,65.2281,65.3192,65.2098,65.301,20200.0
2023-01-11 13:50:00,71.63,71.63,71.47,71.49,15456.0,65.3101,65.3101,65.1642,65.1825,15456.0
2023-01-11 13:55:00,71.5,71.51,71.45,71.48,10309.0,65.1916,65.2007,65.146,65.1734,10309.0
2023-01-11 14:00:00,71.48,71.48,71.37,71.37,15369.0,65.1734,65.1734,65.0731,65.0731,15369.0
2023-01-11 14:05:00,71.37,71.37,71.26,71.35,11550.0,65.0731,65.0731,64.9728,65.0548,11550.0
2023-01-11 14:10:00,71.36,71.37,71.25,71.26,11697.0,65.0639,65.0731,64.9637,64.9728,11697.0
2023-01-11 14:15:00,71.27,71.33,71.24,71.29,15871.0,64.9819,65.0366,64.9545,65.0001,15871.0
2023-01-11 14:20:00,71.29,71.34,71.25,71.28,8797.0,65.0001,65.0457,64.9637,64.991,8797.0
2023-01-11 14:25:00,71.28,71.3,71.26,71.3,10497.0,64.991,65.0092,64.9728,65.0092,10497.0
2023-01-11 14:30:00,71.3,71.37,71.3,71.34,18734.0,65.0092,65.0731,65.0092,65.0457,18734.0
2023-01-11 14:35:00,71.33,71.36,71.28,71.33,9844.0,65.0366,65.0639,64.991,65.0366,9844.0
2023-01-11 14:40:00,71.34,71.38,71.33,71.38,16204.0,65.0457,65.0822,65.0366,65.0822,16204.0
2023-01-11 14:45:00,71.39,71.44,71.38,71.44,23753.0,65.0913,65.1369,65.0822,65.1369,23753.0
2023-01-11 14:50:00,71.45,71.5,71.41,71.48,31518.0,65.146,65.1916,65.1095,65.1734,31518.0
2023-01-11 14:55:00,71.48,71.52,71.46,71.52,14654.0,65.1734,65.2098,65.1551,65.2098,14654.0
2023-01-11 15:00:00,71.52,71.58,71.52,71.58,28599.0,65.2098,65.2645,65.2098,65.2645,28599.0
2023-01-11 15:05:00,71.57,71.59,71.46,71.59,30714.0,65.2554,65.2737,65.1551,65.2737,30714.0
2023-01-11 15:10:00,71.6,71.63,71.52,71.55,19158.0,65.2828,65.3101,65.2098,65.2372,19158.0
2023-01-11 15:15:00,71.55,71.6,71.52,71.55,18407.0,65.2372,65.2828,65.2098,65.2372,18407.0
2023-01-11 15:20:00,71.56,71.59,71.5,71.56,23842.0,65.2463,65.2737,65.1916,65.2463,23842.0
2023-01-11 15:25:00,71.57,71.59,71.52,71.56,27522.0,65.2554,65.2737,65.2098,65.2463,27522.0
2023-01-11 15:30:00,71.56,71.56,71.48,71.53,33576.0,65.2463,65.2463,65.1734,65.2189,33576.0
2023-01-11 15:35:00,71.53,71.56,71.49,71.51,25634.0,65.2189,65.2463,65.1825,65.2007,25634.0
2023-01-11 15:40:00,71.51,71.6,71.48,71.59,43604.0,65.2007,65.2828,65.1734,65.2737,43604.0
2023-01-11 15:45:00,71.58,71.62,71.54,71.62,44791.0,65.2645,65.301,65.2281,65.301,44791.0
2023-01-11 15:50:00,71.61,71.61,71.53,71.59,79289.0,65.2919,65.2919,65.2189,65.2737,79289.0
2023-01-11 15:55:00,71.58,71.59,71.52,71.54,177362.0,65.2645,65.2737,65.2098,65.2281,177362.0
2023-01-12 09:30:00,71.42,71.53,71.0,71.04,64676.0,65.1187,65.2189,64.7357,64.7722,64676.0
2023-01-12 09:35:00,71.08,71.11,70.84,71.0,224089.0,64.8087,64.836,64.5898,64.7357,224089.0
2023-01-12 09:40:00,70.99,71.13,70.9,71.04,68672.0,64.7266,64.8542,64.6445,64.7722,68672.0
2023-01-12 09:45:00,71.02,71.02,70.93,70.95,79083.0,64.7539,64.7539,64.6719,64.6901,79083.0
2023-01-12 09:50:00,70.95,71.0,70.76,70.92,145616.0,64.6901,64.7357,64.5169,64.6628,145616.0
2023-01-12 09:55:00,70.91,70.98,70.87,70.89,92251.0,64.6537,64.7175,64.6172,64.6354,92251.0
2023-01-12 10:00:00,70.88,70.92,70.67,70.67,32580.0,64.6263,64.6628,64.4348,64.4348,32580.0
2023-01-12 10:05:00,70.66,70.74,70.62,70.73,73468.0,64.4257,64.4987,64.3892,64.4895,73468.0
2023-01-12 10:10:00,70.75,71.03,70.75,71.01,62675.0,64.5078,64.7631,64.5078,64.7448,62675.0
2023-01-12 10:15:00,71.01,71.14,70.98,71.0,111224.0,64.7448,64.8634,64.7175,64.7357,111224.0
2023-01-12 10:20:00,71.01,71.05,70.94,71.0,58330.0,64.7448,64.7813,64.681,64.7357,58330.0
2023-01-12 10:25:00,71.0,71.07,70.87,70.92,48239.0,64.7357,64.7995,64.6172,64.6628,48239.0
2023-01-12 10:30:00,70.92,70.99,70.87,70.99,33297.0,64.6628,64.7266,64.6172,64.7266,33297.0
2023-01-12 10:35:00,70.99,71.15,70.98,71.14,53479.0,64.7266,64.8725,64.7175,64.8634,53479.0
2023-01-12 10:40:00,71.14,71.17,70.77,70.81,33653.0,64.8634,64.8907,64.526,64.5625,33653.0
2023-01-12 10:45:00,70.81,70.85,70.57,70.58,44454.0,64.5625,64.5989,64.3436,64.3528,44454.0
2023-01-12 10:50:00,70.57,70.71,70.49,70.69,60675.0,64.3436,64.4713,64.2707,64.4531,60675.0
2023-01-12 10:55:00,70.7,70.89,70.69,70.82,28287.0,64.4622,64.6354,64.4531,64.5716,28287.0
2023-01-12 11:00:00,70.81,70.83,70.63,70.69,20973.0,64.5625,64.5807,64.3984,64.4531,20973.0
2023-01-12 11:05:00,70.7,70.78,70.68,70.74,13397.0,64.4622,64.5351,64.4439,64.4987,13397.0
2023-01-12 11:10:00,70.75,70.96,70.74,70.92,32479.0,64.5078,64.6992,64.4987,64.6628,32479.0
2023-01-12 11:15:00,70.92,70.97,70.87,70.92,24091.0,64.6628,64.7084,64.6172,64.6628,24091.0
2023-01-12 11:20:00,70.94,70.95,70.89,70.93,20613.0,64.681,64.6901,64.6354,64.6719,20613.0
2023-01-12 11:25:00,70.94,70.95,70.87,70.87,21531.0,64.681,64.6901,64.6172,64.6172,21531.0
2023-01-12 11:30:00,70.86,70.87,70.64,70.67,24527.0,64.6081,64.6172,64.4075,64.4348,24527.0
2023-01-12 11:35:00,70.67,70.73,70.62,70.69,25937.0,64.4348,64.4895,64.3892,64.4531,25937.0
2023-01-12 11:40:00,70.69,70.81,70.68,70.78,14144.0,64.4531,64.5625,64.4439,64.5351,14144.0
2023-01-12 11:45:00,70.8,70.82,70.72,70.74,23203.0,64.5534,64.5716,64.4804,64.4987,23203.0
2023-01-12 11:50:00,70.73,70.79,70.71,70.72,8982.0,64.4895,64.5442,64.4713,64.4804,8982.0
2023-01-12 11:55:00,70.72,70.8,70.7,70.77,12752.0,64.4804,64.5534,64.4622,64.526,12752.0
2023-01-12 12:00:00,70.76,70.8,70.72,70.73,19573.0,64.5169,64.5534,64.4804,64.4895,19573.0
2023-01-12 12:05:00,70.74,70.84,70.71,70.8,28330.0,64.4987,64.5898,64.4713,64.5534,28330.0
2023-01-12 12:10:00,70.8,70.95,70.8,70.89,20979.0,64.5534,64.6901,64.5534,64.6354,20979.0
2023-01-12 12:15:00,70.88,70.94,70.85,70.92,19455.0,64.6263,64.681,64.5989,64.6628,19455.0
2023-01-12 12:20:00,70.93,70.95,70.83,70.85,43427.0,64.6719,64.6901,64.5807,64.5989,43427.0
2023-01-12 12:25:00,70.84,70.88,70.82,70.83,20099.0,64.5898,64.6263,64.5716,64.5807,20099.0
2023-01-12 12:30:00,70.81,70.89,70.78,70.82,16417.0,64.5625,64.6354,64.5351,64.5716,16417.0
2023-01-12 12:35:00,70.82,70.84,70.68,70.69,21809.0,64.5716,64.5898,64.4439,64.4531,21809.0
2023-01-12 12:40:00,70.68,70.75,70.66,70.72,35301.0,64.4439,64.5078,64.4257,64.4804,35301.0
2023-01-12 12:45:00,70.73,70.78,70.71,70.75,20375.0,64.4895,64.5351,64.4713,64.5078,20375.0
2023-01-12 12:50:00,70.74,70.81,70.74,70.78,23367.0,64.4987,64.5625,64.4987,64.5351,23367.0
2023-01-12 12:55:00,70.78,70.78,70.72,70.74,16651.0,64.5351,64.5351,64.4804,64.4987,16651.0
2023-01-12 13:00:00,70.74,70.86,70.72,70.83,25594.0,64.4987,64.6081,64.4804,64.5807,25594.0
2023-01-12 13:05:00,70.81,70.85,70.78,70.78,16797.0,64.5625,64.5989,64.5351,64.5351,16797.0
2023-01-12 13:10:00,70.78,70.82,70.73,70.81,24119.0,64.5351,64.5716,64.4895,64.5625,24119.0
2023-01-12 13:15:00,70.81,70.83,70.78,70.78,24485.0,64.5625,64.5807,64.5351,64.5351,24485.0
2023-01-12 13:20:00,70.78,70.8,70.7,70.71,27955.0,64.5351,64.5534,64.4622,64.4713,27955.0
2023-01-12 13:25:00,70.71,70.73,70.53,70.59,26858.0,64.4713,64.4895,64.3072,64.3619,26858.0
2023-01-12 13:30:00,70.58,70.66,70.53,70.59,40798.0,64.3528,64.4257,64.3072,64.3619,40798.0
2023-01-12 13:35:00,70.6,70.71,70.58,70.69,22381.0,64.371,64.4713,64.3528,64.4531,22381.0
2023-01-12 13:40:00,70.69,70.83,70.68,70.79,165610.0,64.4531,64.5807,64.4439,64.5442,165610.0
2023-01-12 13:45:00,70.77,70.82,70.77,70.79,48752.0,64.526,64.5716,64.526,64.5442,48752.0
2023-01-12 13:50:00,70.78,70.9,70.77,70.87,56206.0,64.5351,64.6445,64.526,64.6172,56206.0
2023-01-12 13:55:00,70.86,70.93,70.85,70.89,34768.0,64.6081,64.6719,64.5989,64.6354,34768.0
2023-01-12 14:00:00,70.9,70.94,70.84,70.86,23449.0,64.6445,64.681,64.5898,64.6081,23449.0
2023-01-12 14:05:00,70.86,70.92,70.86,70.88,24734.0,64.6081,64.6628,64.6081,64.6263,24734.0
2023-01-12 14:10:00,70.89,70.98,70.86,70.95,33274.0,64.6354,64.7175,64.6081,64.6901,33274.0
2023-01-12 14:15:00,70.94,70.94,70.85,70.86,16799.0,64.681,64.681,64.5989,64.6081,16799.0
2023-01-12 14:20:00,70.87,70.93,70.82,70.83,29600.0,64.6172,64.6719,64.5716,64.5807,29600.0
2023-01-12 14:25:00,70.83,70.84,70.79,70.81,18134.0,64.5807,64.5898,64.5442,64.5625,18134.0
2023-01-12 14:30:00,70.8,70.86,70.76,70.83,17681.0,64.5534,64.6081,64.5169,64.5807,17681.0
2023-01-12 14:35:00,70.82,70.85,70.78,70.81,20346.0,64.5716,64.5989,64.5351,64.5625,20346.0
2023-01-12 14:40:00,70.81,70.84,70.77,70.78,17679.0,64.5625,64.5898,64.526,64.5351,17679.0
2023-01-12 14:45:00,70.78,70.82,70.77,70.8,15620.0,64.5351,64.5716,64.526,64.5534,15620.0
2023-01-12 14:50:00,70.8,70.82,70.71,70.73,29081.0,64.5534,64.5716,64.4713,64.4895,29081.0
2023-01-12 14:55:00,70.74,70.79,70.67,70.79,27983.0,64.4987,64.5442,64.4348,64.5442,27983.0
2023-01-12 15:00:00,70.8,70.8,70.72,70.74,31932.0,64.5534,64.5534,64.4804,64.4987,31932.0
2023-01-12 15:05:00,70.73,70.74,70.64,70.66,21967.0,64.4895,64.4987,64.4075,64.4257,21967.0
2023-01-12 15:10:00,70.66,70.68,70.6,70.63,25284.0,64.4257,64.4439,64.371,64.3984,25284.0
2023-01-12 15:15:00,70.62,70.63,70.54,70.59,29103.0,64.3892,64.3984,64.3163,64.3619,29103.0
2023-01-12 15:20:00,70.58,70.67,70.57,70.64,34403.0,64.3528,64.4348,64.3436,64.4075,34403.0
2023-01-12 15:25:00,70.64,70.65,70.57,70.59,33119.0,64.4075,64.4166,64.3436,64.3619,33119.0
2023-01-12 15:30:00,70.6,70.68,70.6,70.63,40269.0,64.371,64.4439,64.371,64.3984,40269.0
2023-01-12 15:35:00,70.63,70.63,70.5,70.51,34775.0,64.3984,64.3984,64.2798,64.2889,34775.0
2023-01-12 15:40:00,70.52,70.55,70.45,70.46,39845.0,64.2981,64.3254,64.2342,64.2434,39845.0
2023-01-12 15:45:00,70.46,70.48,70.38,70.4,86052.0,64.2434,64.2616,64.1704,64.1886,86052.0
2023-01-12 15:50:00,70.37,70.44,70.3,70.34,129992.0,64.1613,64.2251,64.0975,64.1339,129992.0
2023-01-12 15:55:00,70.34,70.42,70.27,70.34,338336.0,64.1339,64.2069,64.0701,64.1339,338336.0
2023-01-13 09:30:00,69.95,70.04,69.7,69.73,87366.0,63.7784,63.8604,63.5504,63.5778,87366.0
2023-01-13 09:35:00,69.7,69.7,69.33,69.34,40192.0,63.5504,63.5504,63.2131,63.2222,40192.0
2023-01-13 09:40:00,69.37,69.61,69.37,69.57,19338.0,63.2495,63.4684,63.2495,63.4319,19338.0
2023-01-13 09:45:00,69.52,69.63,69.45,69.49,214964.0,63.3863,63.4866,63.3225,63.3589,214964.0
2023-01-13 09:50:00,69.5,69.6,69.49,69.57,17207.0,63.3681,63.4592,63.3589,63.4319,17207.0
2023-01-13 09:55:00,69.58,69.66,69.48,69.61,30025.0,63.441,63.5139,63.3498,63.4684,30025.0
2023-01-13 10:00:00,69.58,69.77,69.51,69.58,50064.0,63.441,63.6142,63.3772,63.441,50064.0
2023-01-13 10:05:00,69.58,69.77,69.58,69.77,36436.0,63.441,63.6142,63.441,63.6142,36436.0
2023-01-13 10:10:00,69.77,69.82,69.67,69.68,18485.0,63.6142,63.6598,63.5231,63.5322,18485.0
2023-01-13 10:15:00,69.68,69.73,69.65,69.71,48254.0,63.5322,63.5778,63.5048,63.5595,48254.0
2023-01-13 10:20:00,69.72,69.77,69.68,69.7,19464.0,63.5686,63.6142,63.5322,63.5504,19464.0
2023-01-13 10:25:00,69.69,69.79,69.68,69.78,20256.0,63.5413,63.6325,63.5322,63.6234,20256.0
2023-01-13 10:30:00,69.78,69.78,69.63,69.7,38817.0,63.6234,63.6234,63.4866,63.5504,38817.0
2023-01-13 10:35:00,69.71,69.85,69.71,69.77,22082.0,63.5595,63.6872,63.5595,63.6142,22082.0
2023-01-13 10:40:00,69.79,69.8,69.62,69.63,25876.0,63.6325,63.6416,63.4775,63.4866,25876.0
2023-01-13 10:45:00,69.63,69.76,69.62,69.75,19449.0,63.4866,63.6051,63.4775,63.596,19449.0
2023-01-13 10:50:00,69.78,69.8,69.72,69.76,13865.0,63.6234,63.6416,63.5686,63.6051,13865.0
2023-01-13 10:55:00,69.78,69.82,69.75,69.77,16910.0,63.6234,63.6598,63.596,63.6142,16910.0
2023-01-13 11:00:00,69.8,69.81,69.63,69.7,18844.0,63.6416,63.6507,63.4866,63.5504,18844.0
2023-01-13 11:05:00,69.69,69.78,69.68,69.71,17558.0,63.5413,63.6234,63.5322,63.5595,17558.0
2023-01-13 11:10:00,69.7,69.7,69.57,69.58,10438.0,63.5504,63.5504,63.4319,63.441,10438.0
2023-01-13 11:15:00,69.59,69.64,69.57,69.62,12326.0,63.4501,63.4957,63.4319,63.4775,12326.0
2023-01-13 11:20:00,69.63,69.74,69.62,69.73,12807.0,63.4866,63.5869,63.4775,63.5778,12807.0
2023-01-13 11:25:00,69.73,69.81,69.71,69.72,17163.0,63.5778,63.6507,63.5595,63.5686,17163.0
2023-01-13 11:30:00,69.72,69.73,69.63,69.66,9750.0,63.5686,63.5778,63.4866,63.5139,9750.0
2023-01-13 11:35:00,69.67,69.73,69.65,69.72,15595.0,63.5231,63.5778,63.5048,63.5686,15595.0
2023-01-13 11:40:00,69.73,69.74,69.65,69.73,11204.0,63.5778,63.5869,63.5048,63.5778,11204.0
2023-01-13 11:45:00,69.73,69.73,69.64,69.67,11814.0,63.5778,63.5778,63.4957,63.5231,11814.0
2023-01-13 11:50:00,69.67,69.68,69.5,69.52,18803.0,63.5231,63.5322,63.3681,63.3863,18803.0
2023-01-13 11:55:00,69.51,69.53,69.45,69.48,15575.0,63.3772,63.3954,63.3225,63.3498,15575.0
2023-01-13 12:00:00,69.47,69.48,69.43,69.46,10461.0,63.3407,63.3498,63.3042,63.3316,10461.0
2023-01-13 12:05:00,69.47,69.57,69.46,69.57,12046.0,63.3407,63.4319,63.3316,63.4319,12046.0
2023-01-13 12:10:00,69.56,69.67,69.56,69.67,10583.0,63.4228,63.5231,63.4228,63.5231,10583.0
2023-01-13 12:15:00,69.67,69.7,69.64,69.66,13155.0,63.5231,63.5504,63.4957,63.5139,13155.0
2023-01-13 12:20:00,69.64,69.67,69.6,69.67,16257.0,63.4957,63.5231,63.4592,63.5231,16257.0
2023-01-13 12:25:00,69.67,69.78,69.67,69.76,9607.0,63.5231,63.6234,63.5231,63.6051,9607.0
2023-01-13 12:30:00,69.76,69.82,69.67,69.67,19567.0,63.6051,63.6598,63.5231,63.5231,19567.0
2023-01-13 12:35:00,69.67,69.7,69.66,69.7,6934.0,63.5231,63.5504,63.5139,63.5504,6934.0
2023-01-13 12:40:00,69.7,69.72,69.67,69.69,15513.0,63.5504,63.5686,63.5231,63.5413,15513.0
2023-01-13 12:45:00,69.69,69.72,69.65,69.67,11300.0,63.5413,63.5686,63.5048,63.5231,11300.0
2023-01-13 12:50:00,69.67,69.75,69.67,69.75,9451.0,63.5231,63.596,63.5231,63.596,9451.0
2023-01-13 12:55:00,69.75,69.8,69.73,69.77,20131.0,63.596,63.6416,63.5778,63.6142,20131.0
2023-01-13 13:00:00,69.77,69.85,69.76,69.83,23704.0,63.6142,63.6872,63.6051,63.6689,23704.0
2023-01-13 13:05:00,69.84,69.86,69.79,69.85,9741.0,63.6781,63.6963,63.6325,63.6872,9741.0
2023-01-13 13:10:00,69.85,69.96,69.85,69.94,22894.0,63.6872,63.7875,63.6872,63.7692,22894.0
2023-01-13 13:15:00,69.94,69.95,69.87,69.89,10322.0,63.7692,63.7784,63.7054,63.7236,10322.0
2023-01-13 13:20:00,69.89,69.9,69.84,69.85,8216.0,63.7236,63.7328,63.6781,63.6872,8216.0
2023-01-13 13:25:00,69.86,69.9,69.81,69.84,19268.0,63.6963,63.7328,63.6507,63.6781,19268.0
2023-01-13 13:30:00,69.83,69.84,69.79,69.82,18739.0,63.6689,63.6781,63.6325,63.6598,18739.0
2023-01-13 13:35:00,69.81,69.9,69.78,69.9,27128.0,63.6507,63.7328,63.6234,63.7328,27128.0
2023-01-13 13:40:00,69.9,70.05,69.89,70.02,25618.0,63.7328,63.8695,63.7236,63.8422,25618.0
2023-01-13 13:45:00,70.02,70.05,69.99,70.04,10610.0,63.8422,63.8695,63.8148,63.8604,10610.0
2023-01-13 13:50:00,70.03,70.04,69.97,69.97,21813.0,63.8513,63.8604,63.7966,63.7966,21813.0
2023-01-13 13:55:00,69.98,70.03,69.97,70.01,20467.0,63.8057,63.8513,63.7966,63.8331,20467.0
2023-01-13 14:00:00,70.01,70.1,70.0,70.1,12727.0,63.8331,63.9151,63.8239,63.9151,12727.0
2023-01-13 14:05:00,70.1,70.17,70.09,70.12,13178.0,63.9151,63.9789,63.906,63.9334,13178.0
2023-01-13 14:10:00,70.11,70.14,70.09,70.13,16478.0,63.9242,63.9516,63.906,63.9425,16478.0
2023-01-13 14:15:00,70.13,70.21,70.13,70.15,22303.0,63.9425,64.0154,63.9425,63.9607,22303.0
2023-01-13 14:20:00,70.15,70.24,70.13,70.22,12667.0,63.9607,64.0428,63.9425,64.0245,12667.0
2023-01-13 14:25:00,70.22,70.25,70.19,70.23,16291.0,64.0245,64.0519,63.9972,64.0336,16291.0
2023-01-13 14:30:00,70.23,70.28,70.21,70.25,14490.0,64.0336,64.0792,64.0154,64.0519,14490.0
2023-01-13 14:35:00,70.26,70.34,70.22,70.34,24185.0,64.061,64.1339,64.0245,64.1339,24185.0
2023-01-13 14:40:00,70.33,70.33,70.25,70.3,17704.0,64.1248,64.1248,64.0519,64.0975,17704.0
2023-01-13 14:45:00,70.3,70.39,70.29,70.39,18944.0,64.0975,64.1795,64.0884,64.1795,18944.0
2023-01-13 14:50:00,70.38,70.39,70.33,70.36,21296.0,64.1704,64.1795,64.1248,64.1522,21296.0
2023-01-13 14:55:00,70.35,70.4,70.32,70.39,18162.0,64.1431,64.1886,64.1157,64.1795,18162.0
2023-01-13 15:00:00,70.39,70.45,70.37,70.44,20110.0,64.1795,64.2342,64.1613,64.2251,20110.0
2023-01-13 15:05:00,70.45,70.47,70.4,70.47,43639.0,64.2342,64.2525,64.1886,64.2525,43639.0
2023-01-13 15:10:00,70.46,70.51,70.4,70.44,57516.0,64.2434,64.2889,64.1886,64.2251,57516.0
2023-01-13 15:15:00,70.45,70.46,70.29,70.31,47189.0,64.2342,64.2434,64.0884,64.1066,47189.0
2023-01-13 15:20:00,70.31,70.38,70.31,70.34,39543.0,64.1066,64.1704,64.1066,64.1339,39543.0
2023-01-13 15:25:00,70.34,70.4,70.3,70.3,26264.0,64.1339,64.1886,64.0975,64.0975,26264.0
2023-01-13 15:30:00,70.31,70.41,70.29,70.39,38230.0,64.1066,64.1978,64.0884,64.1795,38230.0
2023-01-13 15:35:00,70.39,70.56,70.39,70.56,39482.0,64.1795,64.3345,64.1795,64.3345,39482.0
2023-01-13 15:40:00,70.56,70.57,70.45,70.46,42476.0,64.3345,64.3436,64.2342,64.2434,42476.0
2023-01-13 15:45:00,70.46,70.47,70.37,70.42,53945.0,64.2434,64.2525,64.1613,64.2069,53945.0
2023-01-13 15:50:00,70.41,70.45,70.29,70.34,87745.0,64.1978,64.2342,64.0884,64.1339,87745.0
2023-01-13 15:55:00,70.34,70.39,70.23,70.33,307153.0,64.1339,64.1795,64.0336,64.1248,307153.0
2023-01-17 09:30:00,70.05,70.45,70.02,70.26,85945.0,63.8695,64.2342,63.8422,64.061,85945.0
2023-01-17 09:35:00,70.33,70.41,70.2,70.35,62176.0,64.1248,64.1978,64.0063,64.1431,62176.0
2023-01-17 09:40:00,70.33,70.51,70.3,70.4,41672.0,64.1248,64.2889,64.0975,64.1886,41672.0
2023-01-17 09:45:00,70.42,70.6,70.38,70.6,24129.0,64.2069,64.371,64.1704,64.371,24129.0
2023-01-17 09:50:00,70.6,70.69,70.56,70.69,12605.0,64.371,64.4531,64.3345,64.4531,12605.0
2023-01-17 09:55:00,70.7,70.74,70.65,70.67,20845.0,64.4622,64.4987,64.4166,64.4348,20845.0
2023-01-17 10:00:00,70.68,70.78,70.59,70.61,59338.0,64.4439,64.5351,64.3619,64.3801,59338.0
2023-01-17 10:05:00,70.62,70.78,70.58,70.77,43749.0,64.3892,64.5351,64.3528,64.526,43749.0
2023-01-17 10:10:00,70.77,70.88,70.71,70.86,28271.0,64.526,64.6263,64.4713,64.6081,28271.0
2023-01-17 10:15:00,70.86,70.89,70.78,70.8,35353.0,64.6081,64.6354,64.5351,64.5534,35353.0
2023-01-17 10:20:00,70.8,70.81,70.73,70.81,32069.0,64.5534,64.5625,64.4895,64.5625,32069.0
2023-01-17 10:25:00,70.81,70.9,70.79,70.9,20278.0,64.5625,64.6445,64.5442,64.6445,20278.0
2023-01-17 10:30:00,70.91,70.92,70.83,70.85,23980.0,64.6537,64.6628,64.5807,64.5989,23980.0
2023-01-17 10:35:00,70.87,70.87,70.78,70.8,19420.0,64.6172,64.6172,64.5351,64.5534,19420.0
2023-01-17 10:40:00,70.82,70.82,70.68,70.82,37206.0,64.5716,64.5716,64.4439,64.5716,37206.0
2023-01-17 10:45:00,70.81,70.84,70.66,70.69,37618.0,64.5625,64.5898,64.4257,64.4531,37618.0
2023-01-17 10:50:00,70.69,70.72,70.66,70.7,13531.0,64.4531,64.4804,64.4257,64.4622,13531.0
2023-01-17 10:55:00,70.71,70.71,70.64,70.69,17918.0,64.4713,64.4713,64.4075,64.4531,17918.0
2023-01-17 11:00:00,70.69,70.74,70.61,70.65,18470.0,64.4531,64.4987,64.3801,64.4166,18470.0
2023-01-17 11:05:00,70.65,70.67,70.57,70.59,27320.0,64.4166,64.4348,64.3436,64.3619,27320.0
2023-01-17 11:10:00,70.59,70.66,70.58,70.59,12562.0,64.3619,64.4257,64.3528,64.3619,12562.0
2023-01-17 11:15:00,70.58,70.63,70.56,70.63,17188.0,64.3528,64.3984,64.3345,64.3984,17188.0
2023-01-17 11:20:00,70.63,70.64,70.56,70.59,22691.0,64.3984,64.4075,64.3345,64.3619,22691.0
2023-01-17 11:25:00,70.58,70.66,70.56,70.65,16007.0,64.3528,64.4257,64.3345,64.4166,16007.0
2023-01-17 11:30:00,70.64,70.69,70.55,70.56,21590.0,64.4075,64.4531,64.3254,64.3345,21590.0
2023-01-17 11:35:00,70.55,70.56,70.43,70.45,18435.0,64.3254,64.3345,64.216,64.2342,18435.0
2023-01-17 11:40:00,70.45,70.48,70.42,70.42,15853.0,64.2342,64.2616,64.2069,64.2069,15853.0
2023-01-17 11:45:00,70.42,70.54,70.41,70.45,15655.0,64.2069,64.3163,64.1978,64.2342,15655.0
2023-01-17 11:50:00,70.46,70.49,70.42,70.42,11005.0,64.2434,64.2707,64.2069,64.2069,11005.0
2023-01-17 11:55:00,70.43,70.5,70.41,70.44,15027.0,64.216,64.2798,64.1978,64.2251,15027.0
2023-01-17 12:00:00,70.45,70.48,70.43,70.44,21502.0,64.2342,64.2616,64.216,64.2251,21502.0
2023-01-17 12:05:00,70.43,70.46,70.35,70.35,13309.0,64.216,64.2434,64.1431,64.1431,13309.0
2023-01-17 12:10:00,70.34,70.35,70.26,70.27,12887.0,64.1339,64.1431,64.061,64.0701,12887.0
2023-01-17 12:15:00,70.27,70.3,70.24,70.26,12788.0,64.0701,64.0975,64.0428,64.061,12788.0
2023-01-17 12:20:00,70.26,70.31,70.2,70.21,13450.0,64.061,64.1066,64.0063,64.0154,13450.0
2023-01-17 12:25:00,70.21,70.21,70.13,70.14,11787.0,64.0154,64.0154,63.9425,63.9516,11787.0
2023-01-17 12:30:00,70.14,70.19,70.13,70.19,10171.0,63.9516,63.9972,63.9425,63.9972,10171.0
2023-01-17 12:35:00,70.19,70.22,70.16,70.16,10278.0,63.9972,64.0245,63.9698,63.9698,10278.0
2023-01-17 12:40:00,70.16,70.17,70.09,70.11,14184.0,63.9698,63.9789,63.906,63.9242,14184.0
2023-01-17 12:45:00,70.1,70.16,70.1,70.14,12003.0,63.9151,63.9698,63.9151,63.9516,12003.0
2023-01-17 12:50:00,70.13,70.22,70.07,70.18,14186.0,63.9425,64.0245,63.8878,63.9881,14186.0
2023-01-17 12:55:00,70.18,70.2,70.15,70.2,10288.0,63.9881,64.0063,63.9607,64.0063,10288.0
2023-01-17 13:00:00,70.21,70.25,70.21,70.22,7104.0,64.0154,64.0519,64.0154,64.0245,7104.0
2023-01-17 13:05:00,70.22,70.26,70.22,70.22,13195.0,64.0245,64.061,64.0245,64.0245,13195.0
2023-01-17 13:10:00,70.22,70.3,70.2,70.29,14986.0,64.0245,64.0975,64.0063,64.0884,14986.0
2023-01-17 13:15:00,70.29,70.32,70.25,70.3,12597.0,64.0884,64.1157,64.0519,64.0975,12597.0
2023-01-17 13:20:00,70.3,70.32,70.26,70.31,16211.0,64.0975,64.1157,64.061,64.1066,16211.0
2023-01-17 13:25:00,70.33,70.34,70.23,70.27,12317.0,64.1248,64.1339,64.0336,64.0701,12317.0
2023-01-17 13:30:00,70.27,70.31,70.25,70.27,15334.0,64.0701,64.1066,64.0519,64.0701,15334.0
2023-01-17 13:35:00,70.27,70.41,70.26,70.4,18923.0,64.0701,64.1978,64.061,64.1886,18923.0
2023-01-17 13:40:00,70.41,70.44,70.4,70.43,12514.0,64.1978,64.2251,64.1886,64.216,12514.0
2023-01-17 13:45:00,70.42,70.43,70.31,70.34,13671.0,64.2069,64.216,64.1066,64.1339,13671.0
2023-01-17 13:50:00,70.34,70.35,70.27,70.28,10303.0,64.1339,64.1431,64.0701,64.0792,10303.0
2023-01-17 13:55:00,70.27,70.3,70.25,70.26,11143.0,64.0701,64.0975,64.0519,64.061,11143.0
2023-01-17 14:00:00,70.27,70.28,70.21,70.23,9987.0,64.0701,64.0792,64.0154,64.0336,9987.0
2023-01-17 14:05:00,70.24,70.26,70.2,70.26,15236.0,64.0428,64.061,64.0063,64.061,15236.0
2023-01-17 14:10:00,70.26,70.29,70.18,70.21,18000.0,64.061,64.0884,63.9881,64.0154,18000.0
2023-01-17 14:15:00,70.19,70.19,70.08,70.11,22820.0,63.9972,63.9972,63.8969,63.9242,22820.0
2023-01-17 14:20:00,70.11,70.11,69.98,70.04,38722.0,63.9242,63.9242,63.8057,63.8604,38722.0
2023-01-17 14:25:00,70.03,70.09,70.03,70.08,16550.0,63.8513,63.906,63.8513,63.8969,16550.0
2023-01-17 14:30:00,70.08,70.19,70.08,70.16,25021.0,63.8969,63.9972,63.8969,63.9698,25021.0
2023-01-17 14:35:00,70.17,70.22,70.16,70.22,16600.0,63.9789,64.0245,63.9698,64.0245,16600.0
2023-01-17 14:40:00,70.22,70.38,70.21,70.37,20864.0,64.0245,64.1704,64.0154,64.1613,20864.0
2023-01-17 14:45:00,70.37,70.4,70.34,70.4,24490.0,64.1613,64.1886,64.1339,64.1886,24490.0
2023-01-17 14:50:00,70.4,70.41,70.33,70.36,16612.0,64.1886,64.1978,64.1248,64.1522,16612.0
2023-01-17 14:55:00,70.38,70.38,70.29,70.3,26235.0,64.1704,64.1704,64.0884,64.0975,26235.0
2023-01-17 15:00:00,70.3,70.4,70.29,70.39,17998.0,64.0975,64.1886,64.0884,64.1795,17998.0
2023-01-17 15:05:00,70.39,70.39,70.2,70.21,17750.0,64.1795,64.1795,64.0063,64.0154,17750.0
2023-01-17 15:10:00,70.2,70.21,70.08,70.11,13832.0,64.0063,64.0154,63.8969,63.9242,13832.0
2023-01-17 15:15:00,70.1,70.14,70.09,70.12,14537.0,63.9151,63.9516,63.906,63.9334,14537.0
2023-01-17 15:20:00,70.11,70.11,70.03,70.06,10664.0,63.9242,63.9242,63.8513,63.8786,10664.0
2023-01-17 15:25:00,70.06,70.08,70.02,70.03,17582.0,63.8786,63.8969,63.8422,63.8513,17582.0
2023-01-17 15:30:00,70.02,70.09,69.99,70.09,43322.0,63.8422,63.906,63.8148,63.906,43322.0
2023-01-17 15:35:00,70.08,70.14,70.06,70.06,48692.0,63.8969,63.9516,63.8786,63.8786,48692.0
2023-01-17 15:40:00,70.06,70.19,70.05,70.08,70891.0,63.8786,63.9972,63.8695,63.8969,70891.0
2023-01-17 15:45:00,70.08,70.09,70.0,70.03,42983.0,63.8969,63.906,63.8239,63.8513,42983.0
2023-01-17 15:50:00,70.02,70.04,69.91,69.92,137438.0,63.8422,63.8604,63.7419,63.751,137438.0
2023-01-17 15:55:00,69.93,70.07,69.92,70.07,209128.0,63.7601,63.8878,63.751,63.8878,209128.0
2023-01-18 09:30:00,70.2,70.25,69.92,69.94,49139.0,64.0063,64.0519,63.751,63.7692,49139.0
2023-01-18 09:35:00,69.93,70.02,69.83,69.88,26456.0,63.7601,63.8422,63.6689,63.7145,26456.0
2023-01-18 09:40:00,69.88,70.02,69.85,69.9,26209.0,63.7145,63.8422,63.6872,63.7328,26209.0
2023-01-18 09:45:00,69.92,69.92,69.63,69.63,32345.0,63.751,63.751,63.4866,63.4866,32345.0
2023-01-18 09:50:00,69.65,69.65,69.39,69.41,20094.0,63.5048,63.5048,63.2678,63.286,20094.0
2023-01-18 09:55:00,69.43,69.53,69.43,69.43,17157.0,63.3042,63.3954,63.3042,63.3042,17157.0
2023-01-18 10:00:00,69.43,69.46,69.21,69.21,48034.0,63.3042,63.3316,63.1036,63.1036,48034.0
2023-01-18 10:05:00,69.2,69.27,69.16,69.22,27436.0,63.0945,63.1583,63.0581,63.1128,27436.0
2023-01-18 10:10:00,69.24,69.31,69.18,69.27,27939.0,63.131,63.1948,63.0763,63.1583,27939.0
2023-01-18 10:15:00,69.28,69.39,69.23,69.23,26080.0,63.1675,63.2678,63.1219,63.1219,26080.0
2023-01-18 10:20:00,69.22,69.29,69.18,69.23,18328.0,63.1128,63.1766,63.0763,63.1219,18328.0
2023-01-18 10:25:00,69.22,69.26,69.16,69.24,24924.0,63.1128,63.1492,63.0581,63.131,24924.0
2023-01-18 10:30:00,69.23,69.3,69.22,69.23,17932.0,63.1219,63.1857,63.1128,63.1219,17932.0
2023-01-18 10:35:00,69.25,69.29,69.21,69.28,14707.0,63.1401,63.1766,63.1036,63.1675,14707.0
2023-01-18 10:40:00,69.27,69.38,69.24,69.38,15129.0,63.1583,63.2586,63.131,63.2586,15129.0
2023-01-18 10:45:00,69.39,69.54,69.39,69.51,28592.0,63.2678,63.4045,63.2678,63.3772,28592.0
2023-01-18 10:50:00,69.5,69.58,69.47,69.51,17832.0,63.3681,63.441,63.3407,63.3772,17832.0
2023-01-18 10:55:00,69.51,69.53,69.41,69.49,6089.0,63.3772,63.3954,63.286,63.3589,6089.0
2023-01-18 11:00:00,69.5,69.52,69.44,69.5,15061.0,63.3681,63.3863,63.3133,63.3681,15061.0
2023-01-18 11:05:00,69.5,69.51,69.4,69.42,21855.0,63.3681,63.3772,63.2769,63.2951,21855.0
2023-01-18 11:10:00,69.43,69.43,69.24,69.24,37970.0,63.3042,63.3042,63.131,63.131,37970.0
2023-01-18 11:15:00,69.23,69.24,69.1,69.11,34800.0,63.1219,63.131,63.0033,63.0125,34800.0
2023-01-18 11:20:00,69.11,69.12,68.85,68.87,74534.0,63.0125,63.0216,62.7754,62.7936,74534.0
2023-01-18 11:25:00,68.87,68.94,68.78,68.91,42601.0,62.7936,62.8575,62.7116,62.8301,42601.0
2023-01-18 11:30:00,68.9,68.9,68.8,68.84,15467.0,62.821,62.821,62.7298,62.7663,15467.0
2023-01-18 11:35:00,68.84,68.86,68.78,68.78,32269.0,62.7663,62.7845,62.7116,62.7116,32269.0
2023-01-18 11:40:00,68.79,68.94,68.79,68.9,43083.0,62.7207,62.8575,62.7207,62.821,43083.0
2023-01-18 11:45:00,68.89,68.92,68.73,68.88,36979.0,62.8119,62.8392,62.666,62.8028,36979.0
2023-01-18 11:50:00,68.87,68.93,68.82,68.84,16825.0,62.7936,62.8483,62.7481,62.7663,16825.0
2023-01-18 11:55:00,68.86,68.88,68.79,68.84,15998.0,62.7845,62.8028,62.7207,62.7663,15998.0
2023-01-18 12:00:00,68.84,68.87,68.73,68.81,71266.0,62.7663,62.7936,62.666,62.7389,71266.0
2023-01-18 12:05:00,68.8,68.86,68.74,68.78,18604.0,62.7298,62.7845,62.6751,62.7116,18604.0
2023-01-18 12:10:00,68.78,68.9,68.75,68.9,14138.0,62.7116,62.821,62.6842,62.821,14138.0
2023-01-18 12:15:00,68.89,68.92,68.73,68.75,45483.0,62.8119,62.8392,62.666,62.6842,45483.0
2023-01-18 12:20:00,68.75,68.8,68.7,68.75,21072.0,62.6842,62.7298,62.6386,62.6842,21072.0
2023-01-18 12:25:00,68.75,68.75,68.58,68.58,20321.0,62.6842,62.6842,62.5292,62.5292,20321.0
2023-01-18 12:30:00,68.58,68.63,68.52,68.53,12558.0,62.5292,62.5748,62.4745,62.4836,12558.0
2023-01-18 12:35:00,68.53,68.56,68.5,68.52,11805.0,62.4836,62.511,62.4563,62.4745,11805.0
2023-01-18 12:40:00,68.53,68.57,68.46,68.47,15568.0,62.4836,62.5201,62.4198,62.4289,15568.0
2023-01-18 12:45:00,68.47,68.5,68.42,68.45,11275.0,62.4289,62.4563,62.3833,62.4107,11275.0
2023-01-18 12:50:00,68.46,68.47,68.32,68.33,13561.0,62.4198,62.4289,62.2922,62.3013,13561.0
2023-01-18 12:55:00,68.34,68.38,68.25,68.28,16805.0,62.3104,62.3469,62.2283,62.2557,16805.0
2023-01-18 13:00:00,68.28,68.29,68.17,68.19,12220.0,62.2557,62.2648,62.1554,62.1736,12220.0
2023-01-18 13:05:00,68.2,68.23,68.1,68.14,20990.0,62.1828,62.2101,62.0916,62.128,20990.0
2023-01-18 13:10:00,68.12,68.13,68.0,68.03,24952.0,62.1098,62.1189,62.0004,62.0278,24952.0
2023-01-18 13:15:00,68.02,68.03,67.97,68.0,24493.0,62.0186,62.0278,61.973,62.0004,24493.0
2023-01-18 13:20:00,67.99,68.13,67.97,68.09,45638.0,61.9913,62.1189,61.973,62.0825,45638.0
2023-01-18 13:25:00,68.1,68.11,68.0,68.1,17356.0,62.0916,62.1007,62.0004,62.0916,17356.0
2023-01-18 13:30:00,68.11,68.17,68.1,68.12,9994.0,62.1007,62.1554,62.0916,62.1098,9994.0
2023-01-18 13:35:00,68.12,68.17,68.05,68.08,25678.0,62.1098,62.1554,62.046,62.0733,25678.0
2023-01-18 13:40:00,68.09,68.17,68.07,68.17,19391.0,62.0825,62.1554,62.0642,62.1554,19391.0
2023-01-18 13:45:00,68.18,68.25,68.16,68.22,13313.0,62.1645,62.2283,62.1463,62.201,13313.0
2023-01-18 13:50:00,68.23,68.28,68.22,68.23,13684.0,62.2101,62.2557,62.201,62.2101,13684.0
2023-01-18 13:55:00,68.2,68.21,68.14,68.16,10591.0,62.1828,62.1919,62.128,62.1463,10591.0
2023-01-18 14:00:00,68.16,68.27,68.13,68.23,12393.0,62.1463,62.2466,62.1189,62.2101,12393.0
2023-01-18 14:05:00,68.23,68.26,68.11,68.17,12869.0,62.2101,62.2375,62.1007,62.1554,12869.0
2023-01-18 14:10:00,68.15,68.18,68.1,68.11,7730.0,62.1372,62.1645,62.0916,62.1007,7730.0
2023-01-18 14:15:00,68.07,68.09,68.03,68.04,20766.0,62.0642,62.0825,62.0278,62.0369,20766.0
2023-01-18 14:20:00,68.05,68.08,68.03,68.05,15016.0,62.046,62.0733,62.0278,62.046,15016.0
2023-01-18 14:25:00,68.04,68.06,67.99,68.02,11150.0,62.0369,62.0551,61.9913,62.0186,11150.0
2023-01-18 14:30:00,68.03,68.07,67.99,67.99,11338.0,62.0278,62.0642,61.9913,61.9913,11338.0
2023-01-18 14:35:00,67.98,67.98,67.9,67.92,23675.0,61.9822,61.9822,61.9092,61.9275,23675.0
2023-01-18 14:40:00,67.9,67.91,67.84,67.89,13510.0,61.9092,61.9183,61.8545,61.9001,13510.0
2023-01-18 14:45:00,67.9,67.99,67.87,67.98,15557.0,61.9092,61.9913,61.8819,61.9822,15557.0
2023-01-18 14:50:00,67.99,68.06,67.98,68.04,22390.0,61.9913,62.0551,61.9822,62.0369,22390.0
2023-01-18 14:55:00,68.03,68.04,67.99,68.04,24144.0,62.0278,62.0369,61.9913,62.0369,24144.0
2023-01-18 15:00:00,68.03,68.04,67.99,68.03,24117.0,62.0278,62.0369,61.9913,62.0278,24117.0
2023-01-18 15:05:00,68.02,68.1,68.01,68.06,29871.0,62.0186,62.0916,62.0095,62.0551,29871.0
2023-01-18 15:10:00,68.06,68.18,68.06,68.14,12637.0,62.0551,62.1645,62.0551,62.128,12637.0
2023-01-18 15:15:00,68.17,68.2,68.1,68.2,34724.0,62.1554,62.1828,62.0916,62.1828,34724.0
2023-01-18 15:20:00,68.2,68.27,68.17,68.17,23873.0,62.1828,62.2466,62.1554,62.1554,23873.0
2023-01-18 15:25:00,68.17,68.19,68.09,68.1,25570.0,62.1554,62.1736,62.0825,62.0916,25570.0
2023-01-18 15:30:00,68.09,68.12,67.89,67.89,26893.0,62.0825,62.1098,61.9001,61.9001,26893.0
2023-01-18 15:35:00,67.9,67.97,67.88,67.94,24109.0,61.9092,61.973,61.891,61.9457,24109.0
2023-01-18 15:40:00,67.92,67.92,67.81,67.82,45589.0,61.9275,61.9275,61.8272,61.8363,45589.0
2023-01-18 15:45:00,67.81,67.82,67.72,67.75,43258.0,61.8272,61.8363,61.7451,61.7725,43258.0
2023-01-18 15:50:00,67.74,67.88,67.68,67.86,59862.0,61.7633,61.891,61.7086,61.8728,59862.0
2023-01-18 15:55:00,67.86,67.86,67.71,67.72,180649.0,61.8728,61.8728,61.736,61.7451,180649.0
2023-01-19 09:30:00,67.47,67.62,67.36,67.38,53770.0,61.5172,61.6539,61.4169,61.4351,53770.0
2023-01-19 09:35:00,67.4,67.44,67.15,67.22,32936.0,61.4533,61.4898,61.2254,61.2892,32936.0
2023-01-19 09:40:00,67.23,67.52,67.21,67.47,28759.0,61.2983,61.5627,61.2801,61.5172,28759.0
2023-01-19 09:45:00,67.45,67.59,67.45,67.49,21937.0,61.4989,61.6266,61.4989,61.5354,21937.0
2023-01-19 09:50:00,67.49,67.57,67.42,67.46,22548.0,61.5354,61.6083,61.4716,61.508,22548.0
2023-01-19 09:55:00,67.45,67.49,67.33,67.44,36444.0,61.4989,61.5354,61.3895,61.4898,36444.0
2023-01-19 10:00:00,67.44,67.45,67.29,67.3,18269.0,61.4898,61.4989,61.353,61.3622,18269.0
2023-01-19 10:05:00,67.31,67.39,67.26,67.27,25781.0,61.3713,61.4442,61.3257,61.3348,25781.0
2023-01-19 10:10:00,67.28,67.31,67.1,67.14,29504.0,61.3439,61.3713,61.1798,61.2163,29504.0
2023-01-19 10:15:00,67.12,67.13,67.0,67.13,38608.0,61.198,61.2072,61.0886,61.2072,38608.0
2023-01-19 10:20:00,67.12,67.14,67.03,67.05,31223.0,61.198,61.2163,61.116,61.1342,31223.0
2023-01-19 10:25:00,67.05,67.07,66.99,67.01,49172.0,61.1342,61.1525,61.0795,61.0977,49172.0
2023-01-19 10:30:00,67.01,67.01,66.66,66.66,64136.0,61.0977,61.0977,60.7786,60.7786,64136.0
2023-01-19 10:35:00,66.66,66.67,66.53,66.55,17638.0,60.7786,60.7877,60.6601,60.6783,17638.0
2023-01-19 10:40:00,66.54,66.61,66.45,66.56,54760.0,60.6692,60.733,60.5872,60.6874,54760.0
2023-01-19 10:45:00,66.57,66.66,66.47,66.53,28192.0,60.6966,60.7786,60.6054,60.6601,28192.0
2023-01-19 10:50:00,66.52,66.55,66.39,66.4,22112.0,60.651,60.6783,60.5324,60.5416,22112.0
2023-01-19 10:55:00,66.4,66.46,66.33,66.42,45649.0,60.5416,60.5963,60.4777,60.5598,45649.0
2023-01-19 11:00:00,66.42,66.64,66.41,66.63,44768.0,60.5598,60.7604,60.5507,60.7513,44768.0
2023-01-19 11:05:00,66.64,66.65,66.5,66.62,39869.0,60.7604,60.7695,60.6327,60.7422,39869.0
2023-01-19 11:10:00,66.63,66.71,66.59,66.64,21953.0,60.7513,60.8242,60.7148,60.7604,21953.0
2023-01-19 11:15:00,66.64,66.66,66.52,66.52,27949.0,60.7604,60.7786,60.651,60.651,27949.0
2023-01-19 11:20:00,66.51,66.68,66.51,66.61,19447.0,60.6419,60.7969,60.6419,60.733,19447.0
2023-01-19 11:25:00,66.6,66.63,66.55,66.57,17894.0,60.7239,60.7513,60.6783,60.6966,17894.0
2023-01-19 11:30:00,66.56,66.67,66.56,66.65,16689.0,60.6874,60.7877,60.6874,60.7695,16689.0
2023-01-19 11:35:00,66.65,66.67,66.61,66.64,18756.0,60.7695,60.7877,60.733,60.7604,18756.0
2023-01-19 11:40:00,66.64,66.72,66.62,66.65,32175.0,60.7604,60.8333,60.7422,60.7695,32175.0
2023-01-19 11:45:00,66.65,66.66,66.55,66.58,22972.0,60.7695,60.7786,60.6783,60.7057,22972.0
2023-01-19 11:50:00,66.57,66.58,66.51,66.56,10785.0,60.6966,60.7057,60.6419,60.6874,10785.0
2023-01-19 11:55:00,66.56,66.61,66.52,66.55,13573.0,60.6874,60.733,60.651,60.6783,13573.0
2023-01-19 12:00:00,66.55,66.65,66.52,66.56,14559.0,60.6783,60.7695,60.651,60.6874,14559.0
2023-01-19 12:05:00,66.55,66.6,66.49,66.55,12421.0,60.6783,60.7239,60.6236,60.6783,12421.0
2023-01-19 12:10:00,66.54,66.61,66.52,66.58,12460.0,60.6692,60.733,60.651,60.7057,12460.0
2023-01-19 12:15:00,66.58,66.69,66.57,66.61,12016.0,60.7057,60.806,60.6966,60.733,12016.0
2023-01-19 12:20:00,66.62,66.62,66.54,66.55,12579.0,60.7422,60.7422,60.6692,60.6783,12579.0
2023-01-19 12:25:00,66.56,66.62,66.55,66.62,23128.0,60.6874,60.7422,60.6783,60.7422,23128.0
2023-01-19 12:30:00,66.62,66.71,66.62,66.66,42047.0,60.7422,60.8242,60.7422,60.7786,42047.0
2023-01-19 12:35:00,66.66,66.75,66.66,66.7,15333.0,60.7786,60.8607,60.7786,60.8151,15333.0
2023-01-19 12:40:00,66.7,66.7,66.61,66.63,14922.0,60.8151,60.8151,60.733,60.7513,14922.0
2023-01-19 12:45:00,66.63,66.67,66.56,66.64,14146.0,60.7513,60.7877,60.6874,60.7604,14146.0
2023-01-19 12:50:00,66.64,66.64,66.61,66.61,8414.0,60.7604,60.7604,60.733,60.733,8414.0
2023-01-19 12:55:00,66.6,66.63,66.58,66.63,7261.0,60.7239,60.7513,60.7057,60.7513,7261.0
2023-01-19 13:00:00,66.63,66.89,66.63,66.87,43180.0,60.7513,60.9883,60.7513,60.9701,43180.0
2023-01-19 13:05:00,66.86,66.88,66.8,66.86,17850.0,60.961,60.9792,60.9063,60.961,17850.0
2023-01-19 13:10:00,66.86,66.89,66.76,66.79,27642.0,60.961,60.9883,60.8698,60.8972,27642.0
2023-01-19 13:15:00,66.78,66.84,66.68,66.84,15809.0,60.888,60.9427,60.7969,60.9427,15809.0
2023-01-19 13:20:00,66.82,66.88,66.8,66.8,12358.0,60.9245,60.9792,60.9063,60.9063,12358.0
2023-01-19 13:25:00,66.79,66.79,66.65,66.69,26823.0,60.8972,60.8972,60.7695,60.806,26823.0
2023-01-19 13:30:00,66.69,66.76,66.66,66.69,15467.0,60.806,60.8698,60.7786,60.806,15467.0
2023-01-19 13:35:00,66.69,66.75,66.65,66.73,103248.0,60.806,60.8607,60.7695,60.8425,103248.0
2023-01-19 13:40:00,66.75,66.83,66.75,66.76,27323.0,60.8607,60.9336,60.8607,60.8698,27323.0
2023-01-19 13:45:00,66.77,66.84,66.77,66.81,49729.0,60.8789,60.9427,60.8789,60.9154,49729.0
2023-01-19 13:50:00,66.8,66.81,66.68,66.7,17611.0,60.9063,60.9154,60.7969,60.8151,17611.0
2023-01-19 13:55:00,66.71,66.81,66.7,66.81,8836.0,60.8242,60.9154,60.8151,60.9154,8836.0
2023-01-19 14:00:00,66.81,66.82,66.72,66.75,15687.0,60.9154,60.9245,60.8333,60.8607,15687.0
2023-01-19 14:05:00,66.75,66.76,66.64,66.67,13159.0,60.8607,60.8698,60.7604,60.7877,13159.0
2023-01-19 14:10:00,66.66,66.71,66.61,66.61,11086.0,60.7786,60.8242,60.733,60.733,11086.0
2023-01-19 14:15:00,66.61,66.68,66.58,66.68,17551.0,60.733,60.7969,60.7057,60.7969,17551.0
2023-01-19 14:20:00,66.67,66.7,66.65,66.69,11362.0,60.7877,60.8151,60.7695,60.806,11362.0
2023-01-19 14:25:00,66.69,66.7,66.62,66.62,13920.0,60.806,60.8151,60.7422,60.7422,13920.0
2023-01-19 14:30:00,66.6,66.65,66.56,66.65,19895.0,60.7239,60.7695,60.6874,60.7695,19895.0
2023-01-19 14:35:00,66.65,66.68,66.6,66.61,13535.0,60.7695,60.7969,60.7239,60.733,13535.0
2023-01-19 14:40:00,66.61,66.61,66.48,66.48,83729.0,60.733,60.733,60.6145,60.6145,83729.0
2023-01-19 14:45:00,66.48,66.65,66.48,66.59,42706.0,60.6145,60.7695,60.6145,60.7148,42706.0
2023-01-19 14:50:00,66.56,66.57,66.52,66.55,14260.0,60.6874,60.6966,60.651,60.6783,14260.0
2023-01-19 14:55:00,66.54,66.6,66.52,66.58,18360.0,60.6692,60.7239,60.651,60.7057,18360.0
2023-01-19 15:00:00,66.59,66.64,66.53,66.55,12716.0,60.7148,60.7604,60.6601,60.6783,12716.0
2023-01-19 15:05:00,66.54,66.58,66.51,66.52,13652.0,60.6692,60.7057,60.6419,60.651,13652.0
2023-01-19 15:10:00,66.52,66.54,66.43,66.49,17746.0,60.651,60.6692,60.5689,60.6236,17746.0
2023-01-19 15:15:00,66.5,66.53,66.43,66.47,24478.0,60.6327,60.6601,60.5689,60.6054,24478.0
2023-01-19 15:20:00,66.47,66.51,66.45,66.45,17855.0,60.6054,60.6419,60.5872,60.5872,17855.0
2023-01-19 15:25:00,66.45,66.49,66.38,66.48,15362.0,60.5872,60.6236,60.5233,60.6145,15362.0
2023-01-19 15:30:00,66.48,66.5,66.41,66.5,22330.0,60.6145,60.6327,60.5507,60.6327,22330.0
2023-01-19 15:35:00,66.5,66.55,66.48,66.52,43196.0,60.6327,60.6783,60.6145,60.651,43196.0
2023-01-19 15:40:00,66.51,66.52,66.45,66.51,44914.0,60.6419,60.651,60.5872,60.6419,44914.0
2023-01-19 15:45:00,66.51,66.51,66.41,66.48,53248.0,60.6419,60.6419,60.5507,60.6145,53248.0
2023-01-19 15:50:00,66.48,66.55,66.43,66.45,77468.0,60.6145,60.6783,60.5689,60.5872,77468.0
2023-01-19 15:55:00,66.45,66.46,66.39,66.46,278968.0,60.5872,60.5963,60.5324,60.5963,278968.0
2023-01-20 09:30:00,66.33,66.33,65.62,65.62,414754.0,60.4777,60.4777,59.8304,59.8304,414754.0
2023-01-20 09:35:00,65.6,65.69,65.48,65.54,38857.0,59.8122,59.8942,59.7027,59.7574,38857.0
2023-01-20 09:40:00,65.53,65.53,65.31,65.45,48945.0,59.7483,59.7483,59.5477,59.6754,48945.0
2023-01-20 09:45:00,65.44,65.5,65.19,65.22,36009.0,59.6663,59.721,59.4383,59.4657,36009.0
2023-01-20 09:50:00,65.24,65.34,65.15,65.17,64077.0,59.4839,59.5751,59.4019,59.4201,64077.0
2023-01-20 09:55:00,65.17,65.43,65.13,65.37,40936.0,59.4201,59.6571,59.3836,59.6024,40936.0
2023-01-20 10:00:00,65.37,65.42,65.16,65.17,43740.0,59.6024,59.648,59.411,59.4201,43740.0
2023-01-20 10:05:00,65.18,65.46,65.18,65.45,20869.0,59.4292,59.6845,59.4292,59.6754,20869.0
2023-01-20 10:10:00,65.46,65.48,65.32,65.34,16862.0,59.6845,59.7027,59.5569,59.5751,16862.0
2023-01-20 10:15:00,65.34,65.38,65.19,65.22,20911.0,59.5751,59.6116,59.4383,59.4657,20911.0
2023-01-20 10:20:00,65.23,65.44,65.18,65.44,31462.0,59.4748,59.6663,59.4292,59.6663,31462.0
2023-01-20 10:25:00,65.44,65.55,65.43,65.53,15447.0,59.6663,59.7666,59.6571,59.7483,15447.0
2023-01-20 10:30:00,65.53,65.57,65.5,65.55,27175.0,59.7483,59.7848,59.721,59.7666,27175.0
2023-01-20 10:35:00,65.55,65.66,65.53,65.65,15424.0,59.7666,59.8669,59.7483,59.8577,15424.0
2023-01-20 10:40:00,65.61,65.66,65.57,65.63,13916.0,59.8213,59.8669,59.7848,59.8395,13916.0
2023-01-20 10:45:00,65.63,65.83,65.61,65.81,68053.0,59.8395,60.0219,59.8213,60.0036,68053.0
2023-01-20 10:50:00,65.81,65.84,65.72,65.81,16643.0,60.0036,60.031,59.9216,60.0036,16643.0
2023-01-20 10:55:00,65.8,65.87,65.78,65.87,13545.0,59.9945,60.0583,59.9763,60.0583,13545.0
2023-01-20 11:00:00,65.87,65.91,65.82,65.9,11870.0,60.0583,60.0948,60.0127,60.0857,11870.0
2023-01-20 11:05:00,65.9,65.92,65.83,65.83,19638.0,60.0857,60.1039,60.0219,60.0219,19638.0
2023-01-20 11:10:00,65.83,65.95,65.82,65.91,13387.0,60.0219,60.1313,60.0127,60.0948,13387.0
2023-01-20 11:15:00,65.91,65.95,65.88,65.93,9553.0,60.0948,60.1313,60.0674,60.113,9553.0
2023-01-20 11:20:00,65.94,65.96,65.9,65.91,203661.0,60.1222,60.1404,60.0857,60.0948,203661.0
2023-01-20 11:25:00,65.9,65.97,65.89,65.96,9485.0,60.0857,60.1495,60.0766,60.1404,9485.0
2023-01-20 11:30:00,65.96,65.97,65.91,65.97,71323.0,60.1404,60.1495,60.0948,60.1495,71323.0
2023-01-20 11:35:00,65.98,66.0,65.81,65.81,18510.0,60.1586,60.1769,60.0036,60.0036,18510.0
2023-01-20 11:40:00,65.81,65.91,65.78,65.91,71629.0,60.0036,60.0948,59.9763,60.0948,71629.0
2023-01-20 11:45:00,65.91,65.92,65.85,65.92,18770.0,60.0948,60.1039,60.0401,60.1039,18770.0
2023-01-20 11:50:00,65.91,65.98,65.88,65.98,22054.0,60.0948,60.1586,60.0674,60.1586,22054.0
2023-01-20 11:55:00,65.99,65.99,65.92,65.93,9793.0,60.1677,60.1677,60.1039,60.113,9793.0
2023-01-20 12:00:00,65.94,65.97,65.89,65.93,9532.0,60.1222,60.1495,60.0766,60.113,9532.0
2023-01-20 12:05:00,65.93,66.01,65.93,65.99,12628.0,60.113,60.186,60.113,60.1677,12628.0
2023-01-20 12:10:00,65.98,66.13,65.96,66.11,13793.0,60.1586,60.2954,60.1404,60.2772,13793.0
2023-01-20 12:15:00,66.12,66.15,66.08,66.14,23563.0,60.2863,60.3136,60.2498,60.3045,23563.0
2023-01-20 12:20:00,66.13,66.2,66.09,66.15,22037.0,60.2954,60.3592,60.2589,60.3136,22037.0
2023-01-20 12:25:00,66.16,66.2,66.15,66.19,20272.0,60.3227,60.3592,60.3136,60.3501,20272.0
2023-01-20 12:30:00,66.18,66.22,66.15,66.19,19171.0,60.341,60.3774,60.3136,60.3501,19171.0
2023-01-20 12:35:00,66.19,66.2,66.14,66.15,7494.0,60.3501,60.3592,60.3045,60.3136,7494.0
2023-01-20 12:40:00,66.16,66.18,66.07,66.08,7902.0,60.3227,60.341,60.2407,60.2498,7902.0
2023-01-20 12:45:00,66.09,66.11,66.04,66.06,13921.0,60.2589,60.2772,60.2133,60.2316,13921.0
2023-01-20 12:50:00,66.06,66.11,66.01,66.03,11769.0,60.2316,60.2772,60.186,60.2042,11769.0
2023-01-20 12:55:00,66.03,66.05,66.01,66.03,7084.0,60.2042,60.2224,60.186,60.2042,7084.0
2023-01-20 13:00:00,66.04,66.11,66.0,66.06,39119.0,60.2133,60.2772,60.1769,60.2316,39119.0
2023-01-20 13:05:00,66.05,66.09,66.04,66.08,6545.0,60.2224,60.2589,60.2133,60.2498,6545.0
2023-01-20 13:10:00,66.08,66.12,66.01,66.12,18244.0,60.2498,60.2863,60.186,60.2863,18244.0
2023-01-20 13:15:00,66.13,66.2,66.13,66.15,39868.0,60.2954,60.3592,60.2954,60.3136,39868.0
2023-01-20 13:20:00,66.14,66.25,66.13,66.25,25293.0,60.3045,60.4048,60.2954,60.4048,25293.0
2023-01-20 13:25:00,66.25,66.3,66.24,66.3,20288.0,60.4048,60.4504,60.3957,60.4504,20288.0
2023-01-20 13:30:00,66.3,66.39,66.29,66.39,15396.0,60.4504,60.5324,60.4413,60.5324,15396.0
2023-01-20 13:35:00,66.38,66.55,66.35,66.52,36814.0,60.5233,60.6783,60.496,60.651,36814.0
2023-01-20 13:40:00,66.52,66.54,66.46,66.48,14719.0,60.651,60.6692,60.5963,60.6145,14719.0
2023-01-20 13:45:00,66.48,66.54,66.44,66.51,18011.0,60.6145,60.6692,60.578,60.6419,18011.0
2023-01-20 13:50:00,66.53,66.55,66.42,66.42,12282.0,60.6601,60.6783,60.5598,60.5598,12282.0
2023-01-20 13:55:00,66.42,66.45,66.39,66.42,26748.0,60.5598,60.5872,60.5324,60.5598,26748.0
2023-01-20 14:00:00,66.42,66.44,66.29,66.32,13039.0,60.5598,60.578,60.4413,60.4686,13039.0
2023-01-20 14:05:00,66.33,66.48,66.32,66.44,22322.0,60.4777,60.6145,60.4686,60.578,22322.0
2023-01-20 14:10:00,66.45,66.52,66.44,66.46,66568.0,60.5872,60.651,60.578,60.5963,66568.0
2023-01-20 14:15:00,66.47,66.5,66.42,66.46,12119.0,60.6054,60.6327,60.5598,60.5963,12119.0
2023-01-20 14:20:00,66.46,66.53,66.44,66.52,12028.0,60.5963,60.6601,60.578,60.651,12028.0
2023-01-20 14:25:00,66.52,66.54,66.49,66.52,15280.0,60.651,60.6692,60.6236,60.651,15280.0
2023-01-20 14:30:00,66.52,66.6,66.52,66.6,14554.0,60.651,60.7239,60.651,60.7239,14554.0
2023-01-20 14:35:00,66.6,66.63,66.59,66.6,13124.0,60.7239,60.7513,60.7148,60.7239,13124.0
2023-01-20 14:40:00,66.61,66.62,66.55,66.55,19601.0,60.733,60.7422,60.6783,60.6783,19601.0
2023-01-20 14:45:00,66.54,66.59,66.51,66.59,19029.0,60.6692,60.7148,60.6419,60.7148,19029.0
2023-01-20 14:50:00,66.58,66.65,66.57,66.63,14033.0,60.7057,60.7695,60.6966,60.7513,14033.0
2023-01-20 14:55:00,66.62,66.69,66.61,66.67,33838.0,60.7422,60.806,60.733,60.7877,33838.0
2023-01-20 15:00:00,66.67,66.82,66.67,66.78,59228.0,60.7877,60.9245,60.7877,60.888,59228.0
2023-01-20 15:05:00,66.78,66.82,66.77,66.8,11781.0,60.888,60.9245,60.8789,60.9063,11781.0
2023-01-20 15:10:00,66.8,66.92,66.79,66.91,33108.0,60.9063,61.0157,60.8972,61.0066,33108.0
2023-01-20 15:15:00,66.91,66.98,66.91,66.97,32915.0,61.0066,61.0704,61.0066,61.0613,32915.0
2023-01-20 15:20:00,66.96,66.96,66.84,66.86,26552.0,61.0522,61.0522,60.9427,60.961,26552.0
2023-01-20 15:25:00,66.86,66.91,66.84,66.88,28593.0,60.961,61.0066,60.9427,60.9792,28593.0
2023-01-20 15:30:00,66.9,66.94,66.87,66.88,36555.0,60.9975,61.0339,60.9701,60.9792,36555.0
2023-01-20 15:35:00,66.88,66.88,66.79,66.84,43448.0,60.9792,60.9792,60.8972,60.9427,43448.0
2023-01-20 15:40:00,66.84,66.91,66.81,66.87,35218.0,60.9427,61.0066,60.9154,60.9701,35218.0
2023-01-20 15:45:00,66.87,66.98,66.86,66.98,34620.0,60.9701,61.0704,60.961,61.0704,34620.0
2023-01-20 15:50:00,66.97,67.12,66.9,67.11,65512.0,61.0613,61.198,60.9975,61.1889,65512.0
2023-01-20 15:55:00,67.11,67.16,67.09,67.11,212664.0,61.1889,61.2345,61.1707,61.1889,212664.0
2023-01-23 09:30:00,66.95,67.0,66.71,66.72,88851.0,61.043,61.0886,60.8242,60.8333,88851.0
2023-01-23 09:35:00,66.74,66.81,66.55,66.66,32399.0,60.8516,60.9154,60.6783,60.7786,32399.0
2023-01-23 09:40:00,66.67,66.8,66.67,66.71,26345.0,60.7877,60.9063,60.7877,60.8242,26345.0
2023-01-23 09:45:00,66.72,66.87,66.67,66.84,40637.0,60.8333,60.9701,60.7877,60.9427,40637.0
2023-01-23 09:50:00,66.83,66.94,66.82,66.85,22005.0,60.9336,61.0339,60.9245,60.9519,22005.0
2023-01-23 09:55:00,66.86,66.89,66.81,66.85,32310.0,60.961,60.9883,60.9154,60.9519,32310.0
2023-01-23 10:00:00,66.85,66.95,66.84,66.89,47379.0,60.9519,61.043,60.9427,60.9883,47379.0
2023-01-23 10:05:00,66.9,66.9,66.8,66.84,22049.0,60.9975,60.9975,60.9063,60.9427,22049.0
2023-01-23 10:10:00,66.84,67.13,66.82,67.01,64274.0,60.9427,61.2072,60.9245,61.0977,64274.0
2023-01-23 10:15:00,67.01,67.18,67.0,67.09,31879.0,61.0977,61.2527,61.0886,61.1707,31879.0
2023-01-23 10:20:00,67.09,67.2,67.08,67.18,48698.0,61.1707,61.271,61.1616,61.2527,48698.0
2023-01-23 10:25:00,67.2,67.34,67.19,67.33,21368.0,61.271,61.3986,61.2619,61.3895,21368.0
2023-01-23 10:30:00,67.34,67.35,67.21,67.23,35822.0,61.3986,61.4077,61.2801,61.2983,35822.0
2023-01-23 10:35:00,67.22,67.38,67.22,67.34,54060.0,61.2892,61.4351,61.2892,61.3986,54060.0
2023-01-23 10:40:00,67.35,67.44,67.34,67.41,14535.0,61.4077,61.4898,61.3986,61.4625,14535.0
2023-01-23 10:45:00,67.41,67.45,67.38,67.41,36590.0,61.4625,61.4989,61.4351,61.4625,36590.0
2023-01-23 10:50:00,67.41,67.45,67.34,67.4,37792.0,61.4625,61.4989,61.3986,61.4533,37792.0
2023-01-23 10:55:00,67.4,67.47,67.38,67.43,16385.0,61.4533,61.5172,61.4351,61.4807,16385.0
2023-01-23 11:00:00,67.43,67.63,67.4,67.62,22400.0,61.4807,61.663,61.4533,61.6539,22400.0
2023-01-23 11:05:00,67.62,67.68,67.59,67.63,24271.0,61.6539,61.7086,61.6266,61.663,24271.0
2023-01-23 11:10:00,67.64,67.65,67.55,67.55,13109.0,61.6722,61.6813,61.5901,61.5901,13109.0
2023-01-23 11:15:00,67.56,67.72,67.55,67.72,21140.0,61.5992,61.7451,61.5901,61.7451,21140.0
2023-01-23 11:20:00,67.73,67.76,67.63,67.65,23280.0,61.7542,61.7816,61.663,61.6813,23280.0
2023-01-23 11:25:00,67.62,67.62,67.51,67.52,11665.0,61.6539,61.6539,61.5536,61.5627,11665.0
2023-01-23 11:30:00,67.52,67.55,67.47,67.48,20944.0,61.5627,61.5901,61.5172,61.5263,20944.0
2023-01-23 11:35:00,67.49,67.51,67.39,67.45,24751.0,61.5354,61.5536,61.4442,61.4989,24751.0
2023-01-23 11:40:00,67.45,67.47,67.41,67.44,16170.0,61.4989,61.5172,61.4625,61.4898,16170.0
2023-01-23 11:45:00,67.44,67.51,67.43,67.49,9973.0,61.4898,61.5536,61.4807,61.5354,9973.0
2023-01-23 11:50:00,67.49,67.51,67.44,67.5,16307.0,61.5354,61.5536,61.4898,61.5445,16307.0
2023-01-23 11:55:00,67.49,67.53,67.47,67.51,9727.0,61.5354,61.5719,61.5172,61.5536,9727.0
2023-01-23 12:00:00,67.5,67.54,67.43,67.45,12049.0,61.5445,61.581,61.4807,61.4989,12049.0
2023-01-23 12:05:00,67.45,67.47,67.32,67.32,10995.0,61.4989,61.5172,61.3804,61.3804,10995.0
2023-01-23 12:10:00,67.32,67.41,67.31,67.37,17790.0,61.3804,61.4625,61.3713,61.426,17790.0
2023-01-23 12:15:00,67.37,67.45,67.35,67.42,10745.0,61.426,61.4989,61.4077,61.4716,10745.0
2023-01-23 12:20:00,67.42,67.45,67.38,67.41,13805.0,61.4716,61.4989,61.4351,61.4625,13805.0
2023-01-23 12:25:00,67.4,67.45,67.37,67.42,14483.0,61.4533,61.4989,61.426,61.4716,14483.0
2023-01-23 12:30:00,67.42,67.45,67.37,67.39,11774.0,61.4716,61.4989,61.426,61.4442,11774.0
2023-01-23 12:35:00,67.39,67.46,67.38,67.44,8721.0,61.4442,61.508,61.4351,61.4898,8721.0
2023-01-23 12:40:00,67.44,67.45,67.4,67.44,9288.0,61.4898,61.4989,61.4533,61.4898,9288.0
2023-01-23 12:45:00,67.45,67.45,67.35,67.36,9138.0,61.4989,61.4989,61.4077,61.4169,9138.0
2023-01-23 12:50:00,67.34,67.41,67.3,67.4,15768.0,61.3986,61.4625,61.3622,61.4533,15768.0
2023-01-23 12:55:00,67.39,67.41,67.36,67.39,8497.0,61.4442,61.4625,61.4169,61.4442,8497.0
2023-01-23 13:00:00,67.39,67.4,67.35,67.37,12505.0,61.4442,61.4533,61.4077,61.426,12505.0
2023-01-23 13:05:00,67.37,67.41,67.36,67.38,13422.0,61.426,61.4625,61.4169,61.4351,13422.0
2023-01-23 13:10:00,67.38,67.44,67.35,67.42,17458.0,61.4351,61.4898,61.4077,61.4716,17458.0
2023-01-23 13:15:00,67.41,67.46,67.37,67.42,16939.0,61.4625,61.508,61.426,61.4716,16939.0
2023-01-23 13:20:00,67.43,67.47,67.41,67.44,10886.0,61.4807,61.5172,61.4625,61.4898,10886.0
2023-01-23 13:25:00,67.43,67.5,67.39,67.48,11435.0,61.4807,61.5445,61.4442,61.5263,11435.0
2023-01-23 13:30:00,67.5,67.52,67.46,67.49,10142.0,61.5445,61.5627,61.508,61.5354,10142.0
2023-01-23 13:35:00,67.49,67.58,67.44,67.58,59039.0,61.5354,61.6175,61.4898,61.6175,59039.0
2023-01-23 13:40:00,67.58,67.58,67.52,67.58,36183.0,61.6175,61.6175,61.5627,61.6175,36183.0
2023-01-23 13:45:00,67.58,67.71,67.58,67.66,14638.0,61.6175,61.736,61.6175,61.6904,14638.0
2023-01-23 13:50:00,67.67,67.68,67.63,67.66,12286.0,61.6995,61.7086,61.663,61.6904,12286.0
2023-01-23 13:55:00,67.66,67.69,67.59,67.59,15077.0,61.6904,61.7178,61.6266,61.6266,15077.0
2023-01-23 14:00:00,67.58,67.58,67.47,67.48,17344.0,61.6175,61.6175,61.5172,61.5263,17344.0
2023-01-23 14:05:00,67.47,67.49,67.4,67.44,11457.0,61.5172,61.5354,61.4533,61.4898,11457.0
2023-01-23 14:10:00,67.43,67.43,67.33,67.41,12098.0,61.4807,61.4807,61.3895,61.4625,12098.0
2023-01-23 14:15:00,67.41,67.44,67.37,67.38,16259.0,61.4625,61.4898,61.426,61.4351,16259.0
2023-01-23 14:20:00,67.35,67.38,67.24,67.26,25823.0,61.4077,61.4351,61.3075,61.3257,25823.0
2023-01-23 14:25:00,67.25,67.26,67.16,67.18,16390.0,61.3166,61.3257,61.2345,61.2527,16390.0
2023-01-23 14:30:00,67.17,67.25,67.17,67.2,16436.0,61.2436,61.3166,61.2436,61.271,16436.0
2023-01-23 14:35:00,67.2,67.2,67.13,67.14,21226.0,61.271,61.271,61.2072,61.2163,21226.0
2023-01-23 14:40:00,67.14,67.14,67.06,67.08,24106.0,61.2163,61.2163,61.1433,61.1616,24106.0
2023-01-23 14:45:00,67.06,67.08,66.96,66.97,34730.0,61.1433,61.1616,61.0522,61.0613,34730.0
2023-01-23 14:50:00,66.95,66.95,66.81,66.85,27608.0,61.043,61.043,60.9154,60.9519,27608.0
2023-01-23 14:55:00,66.84,66.96,66.83,66.89,28040.0,60.9427,61.0522,60.9336,60.9883,28040.0
2023-01-23 15:00:00,66.88,66.88,66.77,66.86,25715.0,60.9792,60.9792,60.8789,60.961,25715.0
2023-01-23 15:05:00,66.87,66.89,66.76,66.79,19672.0,60.9701,60.9883,60.8698,60.8972,19672.0
2023-01-23 15:10:00,66.77,66.8,66.69,66.77,33235.0,60.8789,60.9063,60.806,60.8789,33235.0
2023-01-23 15:15:00,66.77,66.82,66.72,66.81,41022.0,60.8789,60.9245,60.8333,60.9154,41022.0
2023-01-23 15:20:00,66.81,66.86,66.78,66.86,22000.0,60.9154,60.961,60.888,60.961,22000.0
2023-01-23 15:25:00,66.85,66.85,66.72,66.77,22734.0,60.9519,60.9519,60.8333,60.8789,22734.0
2023-01-23 15:30:00,66.78,66.83,66.66,66.67,33131.0,60.888,60.9336,60.7786,60.7877,33131.0
2023-01-23 15:35:00,66.67,66.81,66.66,66.79,32116.0,60.7877,60.9154,60.7786,60.8972,32116.0
2023-01-23 15:40:00,66.78,66.8,66.7,66.77,40271.0,60.888,60.9063,60.8151,60.8789,40271.0
2023-01-23 15:45:00,66.77,66.85,66.76,66.84,55943.0,60.8789,60.9519,60.8698,60.9427,55943.0
2023-01-23 15:50:00,66.84,66.86,66.74,66.81,98830.0,60.9427,60.961,60.8516,60.9154,98830.0
2023-01-23 15:55:00,66.8,66.91,66.79,66.85,208463.0,60.9063,61.0066,60.8972,60.9519,208463.0
2023-01-24 09:30:00,58.85,71.18,58.85,71.18,3577.0,53.6577,64.8998,53.6577,64.8998,3577.0
2023-01-24 09:35:00,66.4,67.12,66.4,66.97,28078.0,60.5416,61.198,60.5416,61.0613,28078.0
2023-01-24 09:40:00,66.96,67.14,66.55,66.55,66187.0,61.0522,61.2163,60.6783,60.6783,66187.0
2023-01-24 09:45:00,66.55,66.69,66.41,66.41,34483.0,60.6783,60.806,60.5507,60.5507,34483.0
2023-01-24 09:50:00,66.41,66.43,66.24,66.31,31438.0,60.5507,60.5689,60.3957,60.4595,31438.0
2023-01-24 09:55:00,66.31,66.35,65.87,65.91,52208.0,60.4595,60.496,60.0583,60.0948,52208.0
2023-01-24 10:00:00,65.91,66.42,65.84,66.4,40589.0,60.0948,60.5598,60.031,60.5416,40589.0
2023-01-24 10:05:00,66.39,66.63,66.29,66.58,39756.0,60.5324,60.7513,60.4413,60.7057,39756.0
2023-01-24 10:10:00,66.58,66.58,66.41,66.5,25196.0,60.7057,60.7057,60.5507,60.6327,25196.0
2023-01-24 10:15:00,66.53,66.63,66.46,66.48,17470.0,60.6601,60.7513,60.5963,60.6145,17470.0
2023-01-24 10:20:00,66.48,66.56,66.47,66.51,17440.0,60.6145,60.6874,60.6054,60.6419,17440.0
2023-01-24 10:25:00,66.51,66.69,66.47,66.69,18070.0,60.6419,60.806,60.6054,60.806,18070.0
2023-01-24 10:30:00,66.7,66.92,66.67,66.89,23165.0,60.8151,61.0157,60.7877,60.9883,23165.0
2023-01-24 10:35:00,66.89,67.01,66.86,67.0,74091.0,60.9883,61.0977,60.961,61.0886,74091.0
2023-01-24 10:40:00,67.01,67.18,66.98,67.18,44270.0,61.0977,61.2527,61.0704,61.2527,44270.0
2023-01-24 10:45:00,67.19,67.31,67.18,67.31,36793.0,61.2619,61.3713,61.2527,61.3713,36793.0
2023-01-24 10:50:00,67.3,67.3,67.05,67.11,33477.0,61.3622,61.3622,61.1342,61.1889,33477.0
2023-01-24 10:55:00,67.11,67.16,67.06,67.09,24430.0,61.1889,61.2345,61.1433,61.1707,24430.0
2023-01-24 11:00:00,67.12,67.21,67.11,67.15,17569.0,61.198,61.2801,61.1889,61.2254,17569.0
2023-01-24 11:05:00,67.15,67.15,67.04,67.04,58666.0,61.2254,61.2254,61.1251,61.1251,58666.0
2023-01-24 11:10:00,67.05,67.07,67.0,67.05,12831.0,61.1342,61.1525,61.0886,61.1342,12831.0
2023-01-24 11:15:00,67.04,67.06,66.93,66.94,15214.0,61.1251,61.1433,61.0248,61.0339,15214.0
2023-01-24 11:20:00,66.93,66.99,66.9,66.97,25230.0,61.0248,61.0795,60.9975,61.0613,25230.0
2023-01-24 11:25:00,66.96,67.05,66.96,67.05,47122.0,61.0522,61.1342,61.0522,61.1342,47122.0
2023-01-24 11:30:00,67.06,67.09,66.9,66.9,72651.0,61.1433,61.1707,60.9975,60.9975,72651.0
2023-01-24 11:35:00,66.9,66.92,66.84,66.87,12397.0,60.9975,61.0157,60.9427,60.9701,12397.0
2023-01-24 11:40:00,66.86,66.92,66.8,66.88,30007.0,60.961,61.0157,60.9063,60.9792,30007.0
2023-01-24 11:45:00,66.89,66.9,66.77,66.83,16580.0,60.9883,60.9975,60.8789,60.9336,16580.0
2023-01-24 11:50:00,66.83,66.89,66.79,66.89,22738.0,60.9336,60.9883,60.8972,60.9883,22738.0
2023-01-24 11:55:00,66.89,66.9,66.79,66.79,13541.0,60.9883,60.9975,60.8972,60.8972,13541.0
2023-01-24 12:00:00,66.74,66.75,66.57,66.67,16920.0,60.8516,60.8607,60.6966,60.7877,16920.0
2023-01-24 12:05:00,66.68,66.85,66.67,66.85,9292.0,60.7969,60.9519,60.7877,60.9519,9292.0
2023-01-24 12:10:00,66.86,66.9,66.84,66.9,12435.0,60.961,60.9975,60.9427,60.9975,12435.0
2023-01-24 12:15:00,66.9,66.91,66.83,66.86,6591.0,60.9975,61.0066,60.9336,60.961,6591.0
2023-01-24 12:20:00,66.86,66.92,66.86,66.9,10648.0,60.961,61.0157,60.961,60.9975,10648.0
2023-01-24 12:25:00,66.9,66.91,66.84,66.89,11943.0,60.9975,61.0066,60.9427,60.9883,11943.0
2023-01-24 12:30:00,66.9,66.9,66.83,66.86,8447.0,60.9975,60.9975,60.9336,60.961,8447.0
2023-01-24 12:35:00,66.85,66.94,66.85,66.87,11721.0,60.9519,61.0339,60.9519,60.9701,11721.0
2023-01-24 12:40:00,66.86,66.93,66.85,66.91,11272.0,60.961,61.0248,60.9519,61.0066,11272.0
2023-01-24 12:45:00,66.92,66.93,66.9,66.91,6183.0,61.0157,61.0248,60.9975,61.0066,6183.0
2023-01-24 12:50:00,66.91,66.95,66.87,66.91,10858.0,61.0066,61.043,60.9701,61.0066,10858.0
2023-01-24 12:55:00,66.91,67.01,66.91,67.0,9488.0,61.0066,61.0977,61.0066,61.0886,9488.0
2023-01-24 13:00:00,67.0,67.06,66.99,66.99,19993.0,61.0886,61.1433,61.0795,61.0795,19993.0
2023-01-24 13:05:00,66.99,67.09,66.98,67.09,23808.0,61.0795,61.1707,61.0704,61.1707,23808.0
2023-01-24 13:10:00,67.09,67.19,67.09,67.16,17962.0,61.1707,61.2619,61.1707,61.2345,17962.0
2023-01-24 13:15:00,67.16,67.19,67.12,67.12,12551.0,61.2345,61.2619,61.198,61.198,12551.0
2023-01-24 13:20:00,67.11,67.12,67.0,67.02,7899.0,61.1889,61.198,61.0886,61.1069,7899.0
2023-01-24 13:25:00,67.01,67.11,67.0,67.11,10757.0,61.0977,61.1889,61.0886,61.1889,10757.0
2023-01-24 13:30:00,67.11,67.11,67.04,67.06,10281.0,61.1889,61.1889,61.1251,61.1433,10281.0
2023-01-24 13:35:00,67.06,67.07,67.02,67.06,9828.0,61.1433,61.1525,61.1069,61.1433,9828.0
2023-01-24 13:40:00,67.06,67.21,67.06,67.2,14218.0,61.1433,61.2801,61.1433,61.271,14218.0
2023-01-24 13:45:00,67.21,67.26,67.16,67.16,11829.0,61.2801,61.3257,61.2345,61.2345,11829.0
2023-01-24 13:50:00,67.14,67.16,67.05,67.06,24167.0,61.2163,61.2345,61.1342,61.1433,24167.0
2023-01-24 13:55:00,67.06,67.12,67.05,67.09,9760.0,61.1433,61.198,61.1342,61.1707,9760.0
2023-01-24 14:00:00,67.09,67.1,66.97,66.97,8459.0,61.1707,61.1798,61.0613,61.0613,8459.0
2023-01-24 14:05:00,66.96,67.0,66.94,66.95,24488.0,61.0522,61.0886,61.0339,61.043,24488.0
2023-01-24 14:10:00,66.96,67.01,66.96,66.99,11506.0,61.0522,61.0977,61.0522,61.0795,11506.0
2023-01-24 14:15:00,66.98,66.99,66.9,66.91,10111.0,61.0704,61.0795,60.9975,61.0066,10111.0
2023-01-24 14:20:00,66.91,66.93,66.89,66.9,13153.0,61.0066,61.0248,60.9883,60.9975,13153.0
2023-01-24 14:25:00,66.9,66.97,66.9,66.97,11608.0,60.9975,61.0613,60.9975,61.0613,11608.0
2023-01-24 14:30:00,66.97,67.03,66.97,67.03,13207.0,61.0613,61.116,61.0613,61.116,13207.0
2023-01-24 14:35:00,67.02,67.07,67.02,67.03,12775.0,61.1069,61.1525,61.1069,61.116,12775.0
2023-01-24 14:40:00,67.02,67.02,66.87,66.88,25836.0,61.1069,61.1069,60.9701,60.9792,25836.0
2023-01-24 14:45:00,66.88,66.96,66.87,66.92,24354.0,60.9792,61.0522,60.9701,61.0157,24354.0
2023-01-24 14:50:00,66.91,66.98,66.89,66.98,17441.0,61.0066,61.0704,60.9883,61.0704,17441.0
2023-01-24 14:55:00,66.98,67.06,66.97,67.06,25256.0,61.0704,61.1433,61.0613,61.1433,25256.0
2023-01-24 15:00:00,67.06,67.12,67.03,67.05,39012.0,61.1433,61.198,61.116,61.1342,39012.0
2023-01-24 15:05:00,67.03,67.03,66.93,66.94,24659.0,61.116,61.116,61.0248,61.0339,24659.0
2023-01-24 15:10:00,66.93,66.98,66.87,66.88,38168.0,61.0248,61.0704,60.9701,60.9792,38168.0
2023-01-24 15:15:00,66.87,66.9,66.83,66.88,48847.0,60.9701,60.9975,60.9336,60.9792,48847.0
2023-01-24 15:20:00,66.88,66.9,66.83,66.88,32315.0,60.9792,60.9975,60.9336,60.9792,32315.0
2023-01-24 15:25:00,66.87,66.87,66.81,66.84,39286.0,60.9701,60.9701,60.9154,60.9427,39286.0
2023-01-24 15:30:00,66.83,66.84,66.73,66.73,54504.0,60.9336,60.9427,60.8425,60.8425,54504.0
2023-01-24 15:35:00,66.73,66.81,66.72,66.81,70624.0,60.8425,60.9154,60.8333,60.9154,70624.0
2023-01-24 15:40:00,66.81,66.83,66.72,66.73,56856.0,60.9154,60.9336,60.8333,60.8425,56856.0
2023-01-24 15:45:00,66.73,66.73,66.72,66.73,37561.0,60.8425,60.8425,60.8333,60.8425,37561.0
2023-01-24 15:50:00,66.73,66.73,66.64,66.67,177126.0,60.8425,60.8425,60.7604,60.7877,177126.0
2023-01-24 15:55:00,66.67,66.71,66.67,66.69,213824.0,60.7877,60.8242,60.7877,60.806,213824.0
2023-01-25 09:30:00,66.2,66.2,65.77,65.86,74950.0,60.3592,60.3592,59.9672,60.0492,74950.0
2023-01-25 09:35:00,65.87,65.95,65.76,65.93,27923.0,60.0583,60.1313,59.958,60.113,27923.0
2023-01-25 09:40:00,65.94,66.12,65.85,66.09,55201.0,60.1222,60.2863,60.0401,60.2589,55201.0
2023-01-25 09:45:00,66.07,66.07,65.87,65.93,31375.0,60.2407,60.2407,60.0583,60.113,31375.0
2023-01-25 09:50:00,65.88,65.97,65.81,65.9,77773.0,60.0674,60.1495,60.0036,60.0857,77773.0
2023-01-25 09:55:00,65.89,65.97,65.86,65.87,22332.0,60.0766,60.1495,60.0492,60.0583,22332.0
2023-01-25 10:00:00,65.86,66.13,65.85,66.09,25819.0,60.0492,60.2954,60.0401,60.2589,25819.0
2023-01-25 10:05:00,66.1,66.4,66.08,66.23,24923.0,60.268,60.5416,60.2498,60.3866,24923.0
2023-01-25 10:10:00,66.23,66.26,66.1,66.1,27425.0,60.3866,60.4139,60.268,60.268,27425.0
2023-01-25 10:15:00,66.12,66.22,66.09,66.17,16914.0,60.2863,60.3774,60.2589,60.3319,16914.0
2023-01-25 10:20:00,66.15,66.2,66.03,66.03,19955.0,60.3136,60.3592,60.2042,60.2042,19955.0
2023-01-25 10:25:00,66.03,66.08,66.01,66.06,22056.0,60.2042,60.2498,60.186,60.2316,22056.0
2023-01-25 10:30:00,66.08,66.16,66.06,66.12,31366.0,60.2498,60.3227,60.2316,60.2863,31366.0
2023-01-25 10:35:00,66.13,66.17,66.05,66.06,18774.0,60.2954,60.3319,60.2224,60.2316,18774.0
2023-01-25 10:40:00,66.05,66.1,66.0,66.08,25214.0,60.2224,60.268,60.1769,60.2498,25214.0
2023-01-25 10:45:00,66.08,66.12,65.92,65.95,28830.0,60.2498,60.2863,60.1039,60.1313,28830.0
2023-01-25 10:50:00,65.93,65.96,65.88,65.93,25090.0,60.113,60.1404,60.0674,60.113,25090.0
2023-01-25 10:55:00,65.93,66.04,65.93,66.0,13956.0,60.113,60.2133,60.113,60.1769,13956.0
2023-01-25 11:00:00,66.0,66.17,65.99,66.13,31318.0,60.1769,60.3319,60.1677,60.2954,31318.0
2023-01-25 11:05:00,66.15,66.24,66.14,66.19,25626.0,60.3136,60.3957,60.3045,60.3501,25626.0
2023-01-25 11:10:00,66.19,66.3,66.17,66.26,20376.0,60.3501,60.4504,60.3319,60.4139,20376.0
2023-01-25 11:15:00,66.27,66.34,66.24,66.33,26242.0,60.423,60.4869,60.3957,60.4777,26242.0
2023-01-25 11:20:00,66.34,66.4,66.29,66.38,19011.0,60.4869,60.5416,60.4413,60.5233,19011.0
2023-01-25 11:25:00,66.38,66.5,66.36,66.5,13145.0,60.5233,60.6327,60.5051,60.6327,13145.0
2023-01-25 11:30:00,66.51,66.58,66.48,66.54,13986.0,60.6419,60.7057,60.6145,60.6692,13986.0
2023-01-25 11:35:00,66.53,66.6,66.52,66.57,13791.0,60.6601,60.7239,60.651,60.6966,13791.0
2023-01-25 11:40:00,66.56,66.57,66.46,66.47,15312.0,60.6874,60.6966,60.5963,60.6054,15312.0
2023-01-25 11:45:00,66.47,66.5,66.44,66.48,35968.0,60.6054,60.6327,60.578,60.6145,35968.0
2023-01-25 11:50:00,66.5,66.63,66.44,66.57,24200.0,60.6327,60.7513,60.578,60.6966,24200.0
2023-01-25 11:55:00,66.58,66.63,66.54,66.58,28595.0,60.7057,60.7513,60.6692,60.7057,28595.0
2023-01-25 12:00:00,66.57,66.6,66.5,66.51,40444.0,60.6966,60.7239,60.6327,60.6419,40444.0
2023-01-25 12:05:00,66.52,66.55,66.45,66.55,19952.0,60.651,60.6783,60.5872,60.6783,19952.0
2023-01-25 12:10:00,66.56,66.58,66.53,66.55,17166.0,60.6874,60.7057,60.6601,60.6783,17166.0
2023-01-25 12:15:00,66.56,66.59,66.47,66.48,15139.0,60.6874,60.7148,60.6054,60.6145,15139.0
2023-01-25 12:20:00,66.48,66.54,66.46,66.53,21476.0,60.6145,60.6692,60.5963,60.6601,21476.0
2023-01-25 12:25:00,66.53,66.55,66.48,66.49,41952.0,60.6601,60.6783,60.6145,60.6236,41952.0
2023-01-25 12:30:00,66.5,66.52,66.45,66.47,26881.0,60.6327,60.651,60.5872,60.6054,26881.0
2023-01-25 12:35:00,66.47,66.51,66.45,66.48,23399.0,60.6054,60.6419,60.5872,60.6145,23399.0
2023-01-25 12:40:00,66.47,66.62,66.47,66.59,20644.0,60.6054,60.7422,60.6054,60.7148,20644.0
2023-01-25 12:45:00,66.59,66.68,66.59,66.65,19354.0,60.7148,60.7969,60.7148,60.7695,19354.0
2023-01-25 12:50:00,66.65,66.74,66.65,66.7,23701.0,60.7695,60.8516,60.7695,60.8151,23701.0
2023-01-25 12:55:00,66.7,66.75,66.66,66.74,22220.0,60.8151,60.8607,60.7786,60.8516,22220.0
2023-01-25 13:00:00,66.75,66.87,66.73,66.78,41137.0,60.8607,60.9701,60.8425,60.888,41137.0
2023-01-25 13:05:00,66.77,66.87,66.77,66.85,23049.0,60.8789,60.9701,60.8789,60.9519,23049.0
2023-01-25 13:10:00,66.85,66.99,66.84,66.98,25533.0,60.9519,61.0795,60.9427,61.0704,25533.0
2023-01-25 13:15:00,66.97,66.97,66.85,66.89,17894.0,61.0613,61.0613,60.9519,60.9883,17894.0
2023-01-25 13:20:00,66.91,67.02,66.88,66.9,34053.0,61.0066,61.1069,60.9792,60.9975,34053.0
2023-01-25 13:25:00,66.92,67.01,66.91,66.98,18114.0,61.0157,61.0977,61.0066,61.0704,18114.0
2023-01-25 13:30:00,66.98,66.99,66.91,66.92,14764.0,61.0704,61.0795,61.0066,61.0157,14764.0
2023-01-25 13:35:00,66.92,66.97,66.92,66.96,12361.0,61.0157,61.0613,61.0157,61.0522,12361.0
2023-01-25 13:40:00,66.97,67.03,66.94,66.94,22039.0,61.0613,61.116,61.0339,61.0339,22039.0
2023-01-25 13:45:00,66.95,67.04,66.93,67.03,14546.0,61.043,61.1251,61.0248,61.116,14546.0
2023-01-25 13:50:00,67.03,67.03,66.89,66.89,14013.0,61.116,61.116,60.9883,60.9883,14013.0
2023-01-25 13:55:00,66.89,66.94,66.89,66.94,9147.0,60.9883,61.0339,60.9883,61.0339,9147.0
2023-01-25 14:00:00,66.94,66.99,66.89,66.92,17563.0,61.0339,61.0795,60.9883,61.0157,17563.0
2023-01-25 14:05:00,66.93,67.08,66.93,67.0,39477.0,61.0248,61.1616,61.0248,61.0886,39477.0
2023-01-25 14:10:00,67.0,67.11,66.98,67.08,24028.0,61.0886,61.1889,61.0704,61.1616,24028.0
2023-01-25 14:15:00,67.09,67.2,67.08,67.19,45330.0,61.1707,61.271,61.1616,61.2619,45330.0
2023-01-25 14:20:00,67.18,67.18,67.03,67.03,32416.0,61.2527,61.2527,61.116,61.116,32416.0
2023-01-25 14:25:00,67.03,67.06,66.97,67.02,38957.0,61.116,61.1433,61.0613,61.1069,38957.0
2023-01-25 14:30:00,67.02,67.05,66.95,66.95,20465.0,61.1069,61.1342,61.043,61.043,20465.0
2023-01-25 14:35:00,66.95,66.96,66.92,66.94,18539.0,61.043,61.0522,61.0157,61.0339,18539.0
2023-01-25 14:40:00,66.94,67.03,66.94,67.01,21396.0,61.0339,61.116,61.0339,61.0977,21396.0
2023-01-25 14:45:00,67.02,67.11,66.98,67.1,31023.0,61.1069,61.1889,61.0704,61.1798,31023.0
2023-01-25 14:50:00,67.11,67.14,67.04,67.1,28808.0,61.1889,61.2163,61.1251,61.1798,28808.0
2023-01-25 14:55:00,67.1,67.16,67.08,67.08,32784.0,61.1798,61.2345,61.1616,61.1616,32784.0
2023-01-25 15:00:00,67.08,67.17,67.06,67.12,42496.0,61.1616,61.2436,61.1433,61.198,42496.0
2023-01-25 15:05:00,67.11,67.22,67.09,67.2,27729.0,61.1889,61.2892,61.1707,61.271,27729.0
2023-01-25 15:10:00,67.2,67.22,67.16,67.18,46625.0,61.271,61.2892,61.2345,61.2527,46625.0
2023-01-25 15:15:00,67.17,67.21,67.13,67.18,31027.0,61.2436,61.2801,61.2072,61.2527,31027.0
2023-01-25 15:20:00,67.19,67.25,67.16,67.23,44795.0,61.2619,61.3166,61.2345,61.2983,44795.0
2023-01-25 15:25:00,67.23,67.31,67.23,67.31,39597.0,61.2983,61.3713,61.2983,61.3713,39597.0
2023-01-25 15:30:00,67.31,67.37,67.31,67.36,112708.0,61.3713,61.426,61.3713,61.4169,112708.0
2023-01-25 15:35:00,67.36,67.36,67.23,67.3,35896.0,61.4169,61.4169,61.2983,61.3622,35896.0
2023-01-25 15:40:00,67.29,67.29,67.21,67.26,34683.0,61.353,61.353,61.2801,61.3257,34683.0
2023-01-25 15:45:00,67.25,67.25,67.15,67.2,41912.0,61.3166,61.3166,61.2254,61.271,41912.0
2023-01-25 15:50:00,67.2,67.2,67.08,67.17,112805.0,61.271,61.271,61.1616,61.2436,112805.0
2023-01-25 15:55:00,67.17,67.28,67.15,67.27,193854.0,61.2436,61.3439,61.2254,61.3348,193854.0
2023-01-26 09:30:00,66.95,67.03,66.77,66.89,40897.0,61.043,61.116,60.8789,60.9883,40897.0
2023-01-26 09:35:00,66.87,66.99,66.81,66.94,23843.0,60.9701,61.0795,60.9154,61.0339,23843.0
2023-01-26 09:40:00,66.94,67.05,66.87,67.0,24695.0,61.0339,61.1342,60.9701,61.0886,24695.0
2023-01-26 09:45:00,67.0,67.04,66.89,66.94,34706.0,61.0886,61.1251,60.9883,61.0339,34706.0
2023-01-26 09:50:00,66.96,67.17,66.94,67.15,30636.0,61.0522,61.2436,61.0339,61.2254,30636.0
2023-01-26 09:55:00,67.15,67.18,67.02,67.05,14752.0,61.2254,61.2527,61.1069,61.1342,14752.0
2023-01-26 10:00:00,67.07,67.33,66.96,67.33,26579.0,61.1525,61.3895,61.0522,61.3895,26579.0
2023-01-26 10:05:00,67.33,67.37,67.19,67.27,20769.0,61.3895,61.426,61.2619,61.3348,20769.0
2023-01-26 10:10:00,67.27,67.47,67.24,67.42,16173.0,61.3348,61.5172,61.3075,61.4716,16173.0
2023-01-26 10:15:00,67.42,67.65,67.4,67.62,38240.0,61.4716,61.6813,61.4533,61.6539,38240.0
2023-01-26 10:20:00,67.62,67.71,67.55,67.69,37995.0,61.6539,61.736,61.5901,61.7178,37995.0
2023-01-26 10:25:00,67.69,67.76,67.57,67.64,42719.0,61.7178,61.7816,61.6083,61.6722,42719.0
2023-01-26 10:30:00,67.63,67.68,67.57,67.61,37510.0,61.663,61.7086,61.6083,61.6448,37510.0
2023-01-26 10:35:00,67.59,67.6,67.36,67.36,31224.0,61.6266,61.6357,61.4169,61.4169,31224.0
2023-01-26 10:40:00,67.37,67.41,67.31,67.4,17945.0,61.426,61.4625,61.3713,61.4533,17945.0
2023-01-26 10:45:00,67.39,67.53,67.37,67.49,32243.0,61.4442,61.5719,61.426,61.5354,32243.0
2023-01-26 10:50:00,67.49,67.51,67.27,67.3,23526.0,61.5354,61.5536,61.3348,61.3622,23526.0
2023-01-26 10:55:00,67.3,67.34,67.23,67.33,18692.0,61.3622,61.3986,61.2983,61.3895,18692.0
2023-01-26 11:00:00,67.34,67.35,67.2,67.27,20833.0,61.3986,61.4077,61.271,61.3348,20833.0
2023-01-26 11:05:00,67.26,67.33,67.26,67.33,14923.0,61.3257,61.3895,61.3257,61.3895,14923.0
2023-01-26 11:10:00,67.34,67.38,67.3,67.34,14156.0,61.3986,61.4351,61.3622,61.3986,14156.0
2023-01-26 11:15:00,67.34,67.35,67.17,67.21,15940.0,61.3986,61.4077,61.2436,61.2801,15940.0
2023-01-26 11:20:00,67.22,67.22,67.09,67.13,14159.0,61.2892,61.2892,61.1707,61.2072,14159.0
2023-01-26 11:25:00,67.13,67.23,67.12,67.2,12884.0,61.2072,61.2983,61.198,61.271,12884.0
2023-01-26 11:30:00,67.2,67.29,67.19,67.28,35238.0,61.271,61.353,61.2619,61.3439,35238.0
2023-01-26 11:35:00,67.29,67.3,67.09,67.09,21494.0,61.353,61.3622,61.1707,61.1707,21494.0
2023-01-26 11:40:00,67.09,67.13,67.05,67.06,17321.0,61.1707,61.2072,61.1342,61.1433,17321.0
2023-01-26 11:45:00,67.07,67.2,67.07,67.2,16186.0,61.1525,61.271,61.1525,61.271,16186.0
2023-01-26 11:50:00,67.2,67.25,67.16,67.22,23210.0,61.271,61.3166,61.2345,61.2892,23210.0
2023-01-26 11:55:00,67.21,67.29,67.19,67.28,23211.0,61.2801,61.353,61.2619,61.3439,23211.0
2023-01-26 12:00:00,67.3,67.32,67.27,67.31,13463.0,61.3622,61.3804,61.3348,61.3713,13463.0
2023-01-26 12:05:00,67.31,67.49,67.29,67.49,24251.0,61.3713,61.5354,61.353,61.5354,24251.0
2023-01-26 12:10:00,67.48,67.52,67.46,67.5,21645.0,61.5263,61.5627,61.508,61.5445,21645.0
2023-01-26 12:15:00,67.5,67.61,67.45,67.59,26262.0,61.5445,61.6448,61.4989,61.6266,26262.0
2023-01-26 12:20:00,67.59,67.62,67.5,67.53,23829.0,61.6266,61.6539,61.5445,61.5719,23829.0
2023-01-26 12:25:00,67.53,67.55,67.47,67.54,18357.0,61.5719,61.5901,61.5172,61.581,18357.0
2023-01-26 12:30:00,67.53,67.65,67.53,67.64,21816.0,61.5719,61.6813,61.5719,61.6722,21816.0
2023-01-26 12:35:00,67.63,67.7,67.62,67.7,14953.0,61.663,61.7269,61.6539,61.7269,14953.0
2023-01-26 12:40:00,67.69,67.72,67.58,67.58,16070.0,61.7178,61.7451,61.6175,61.6175,16070.0
2023-01-26 12:45:00,67.59,67.6,67.42,67.43,13353.0,61.6266,61.6357,61.4716,61.4807,13353.0
2023-01-26 12:50:00,67.44,67.51,67.42,67.44,12152.0,61.4898,61.5536,61.4716,61.4898,12152.0
2023-01-26 12:55:00,67.43,67.44,67.33,67.33,12264.0,61.4807,61.4898,61.3895,61.3895,12264.0
2023-01-26 13:00:00,67.33,67.43,67.3,67.4,22555.0,61.3895,61.4807,61.3622,61.4533,22555.0
2023-01-26 13:05:00,67.4,67.4,67.29,67.37,16218.0,61.4533,61.4533,61.353,61.426,16218.0
2023-01-26 13:10:00,67.36,67.38,67.29,67.29,41933.0,61.4169,61.4351,61.353,61.353,41933.0
2023-01-26 13:15:00,67.28,67.3,67.25,67.26,11486.0,61.3439,61.3622,61.3166,61.3257,11486.0
2023-01-26 13:20:00,67.27,67.31,67.23,67.25,25713.0,61.3348,61.3713,61.2983,61.3166,25713.0
2023-01-26 13:25:00,67.26,67.31,67.24,67.31,23979.0,61.3257,61.3713,61.3075,61.3713,23979.0
2023-01-26 13:30:00,67.31,67.34,67.24,67.25,12903.0,61.3713,61.3986,61.3075,61.3166,12903.0
2023-01-26 13:35:00,67.25,67.32,67.24,67.31,12211.0,61.3166,61.3804,61.3075,61.3713,12211.0
2023-01-26 13:40:00,67.32,67.45,67.31,67.41,41766.0,61.3804,61.4989,61.3713,61.4625,41766.0
2023-01-26 13:45:00,67.41,67.5,67.41,67.43,36323.0,61.4625,61.5445,61.4625,61.4807,36323.0
2023-01-26 13:50:00,67.42,67.43,67.34,67.34,17664.0,61.4716,61.4807,61.3986,61.3986,17664.0
2023-01-26 13:55:00,67.34,67.34,67.28,67.3,14100.0,61.3986,61.3986,61.3439,61.3622,14100.0
2023-01-26 14:00:00,67.29,67.33,67.24,67.31,16141.0,61.353,61.3895,61.3075,61.3713,16141.0
2023-01-26 14:05:00,67.32,67.37,67.3,67.36,16579.0,61.3804,61.426,61.3622,61.4169,16579.0
2023-01-26 14:10:00,67.35,67.38,67.33,67.35,15243.0,61.4077,61.4351,61.3895,61.4077,15243.0
2023-01-26 14:15:00,67.34,67.36,67.31,67.31,12265.0,61.3986,61.4169,61.3713,61.3713,12265.0
2023-01-26 14:20:00,67.33,67.43,67.32,67.37,13332.0,61.3895,61.4807,61.3804,61.426,13332.0
2023-01-26 14:25:00,67.37,67.38,67.27,67.33,12253.0,61.426,61.4351,61.3348,61.3895,12253.0
2023-01-26 14:30:00,67.33,67.41,67.32,67.39,14461.0,61.3895,61.4625,61.3804,61.4442,14461.0
2023-01-26 14:35:00,67.4,67.41,67.33,67.34,15454.0,61.4533,61.4625,61.3895,61.3986,15454.0
2023-01-26 14:40:00,67.34,67.42,67.33,67.39,14507.0,61.3986,61.4716,61.3895,61.4442,14507.0
2023-01-26 14:45:00,67.38,67.4,67.31,67.32,13476.0,61.4351,61.4533,61.3713,61.3804,13476.0
2023-01-26 14:50:00,67.31,67.32,67.26,67.28,22529.0,61.3713,61.3804,61.3257,61.3439,22529.0
2023-01-26 14:55:00,67.28,67.32,67.27,67.28,30126.0,61.3439,61.3804,61.3348,61.3439,30126.0
2023-01-26 15:00:00,67.28,67.37,67.27,67.36,27103.0,61.3439,61.426,61.3348,61.4169,27103.0
2023-01-26 15:05:00,67.36,67.37,67.29,67.34,34973.0,61.4169,61.426,61.353,61.3986,34973.0
2023-01-26 15:10:00,67.34,67.46,67.33,67.45,22318.0,61.3986,61.508,61.3895,61.4989,22318.0
2023-01-26 15:15:00,67.45,67.51,67.44,67.45,23904.0,61.4989,61.5536,61.4898,61.4989,23904.0
2023-01-26 15:20:00,67.45,67.45,67.38,67.41,23923.0,61.4989,61.4989,61.4351,61.4625,23923.0
2023-01-26 15:25:00,67.42,67.48,67.41,67.42,45282.0,61.4716,61.5263,61.4625,61.4716,45282.0
2023-01-26 15:30:00,67.41,67.43,67.37,67.38,42394.0,61.4625,61.4807,61.426,61.4351,42394.0
2023-01-26 15:35:00,67.38,67.42,67.3,67.34,33368.0,61.4351,61.4716,61.3622,61.3986,33368.0
2023-01-26 15:40:00,67.34,67.46,67.34,67.44,44431.0,61.3986,61.508,61.3986,61.4898,44431.0
2023-01-26 15:45:00,67.44,67.54,67.42,67.54,71684.0,61.4898,61.581,61.4716,61.581,71684.0
2023-01-26 15:50:00,67.52,67.53,67.35,67.4,121874.0,61.5627,61.5719,61.4077,61.4533,121874.0
2023-01-26 15:55:00,67.39,67.54,67.39,67.52,289750.0,61.4442,61.581,61.4442,61.5627,289750.0
2023-01-27 09:30:00,67.34,67.44,67.17,67.18,34697.0,61.3986,61.4898,61.2436,61.2527,34697.0
2023-01-27 09:35:00,67.2,67.21,67.03,67.12,12876.0,61.271,61.2801,61.116,61.198,12876.0
2023-01-27 09:40:00,67.11,67.27,67.07,67.25,16450.0,61.1889,61.3348,61.1525,61.3166,16450.0
2023-01-27 09:45:00,67.25,67.32,67.21,67.29,15337.0,61.3166,61.3804,61.2801,61.353,15337.0
2023-01-27 09:50:00,67.3,67.35,67.25,67.3,11233.0,61.3622,61.4077,61.3166,61.3622,11233.0
2023-01-27 09:55:00,67.28,67.29,67.14,67.18,9286.0,61.3439,61.353,61.2163,61.2527,9286.0
2023-01-27 10:00:00,67.19,67.3,67.09,67.26,23135.0,61.2619,61.3622,61.1707,61.3257,23135.0
2023-01-27 10:05:00,67.24,67.39,67.21,67.37,21709.0,61.3075,61.4442,61.2801,61.426,21709.0
2023-01-27 10:10:00,67.4,67.47,67.37,67.44,99715.0,61.4533,61.5172,61.426,61.4898,99715.0
2023-01-27 10:15:00,67.42,67.5,67.4,67.41,19457.0,61.4716,61.5445,61.4533,61.4625,19457.0
2023-01-27 10:20:00,67.44,67.5,67.38,67.5,47695.0,61.4898,61.5445,61.4351,61.5445,47695.0
2023-01-27 10:25:00,67.5,67.5,67.4,67.49,13600.0,61.5445,61.5445,61.4533,61.5354,13600.0
2023-01-27 10:30:00,67.51,67.53,67.44,67.44,14273.0,61.5536,61.5719,61.4898,61.4898,14273.0
2023-01-27 10:35:00,67.44,67.46,67.36,67.4,11390.0,61.4898,61.508,61.4169,61.4533,11390.0
2023-01-27 10:40:00,67.4,67.4,67.33,67.37,16057.0,61.4533,61.4533,61.3895,61.426,16057.0
2023-01-27 10:45:00,67.37,67.41,67.26,67.29,15651.0,61.426,61.4625,61.3257,61.353,15651.0
2023-01-27 10:50:00,67.29,67.3,67.21,67.23,12002.0,61.353,61.3622,61.2801,61.2983,12002.0
2023-01-27 10:55:00,67.21,67.31,67.19,67.3,16770.0,61.2801,61.3713,61.2619,61.3622,16770.0
2023-01-27 11:00:00,67.32,67.34,67.26,67.3,9006.0,61.3804,61.3986,61.3257,61.3622,9006.0
2023-01-27 11:05:00,67.3,67.34,67.25,67.29,8829.0,61.3622,61.3986,61.3166,61.353,8829.0
2023-01-27 11:10:00,67.27,67.31,67.23,67.29,23322.0,61.3348,61.3713,61.2983,61.353,23322.0
2023-01-27 11:15:00,67.3,67.46,67.28,67.42,28761.0,61.3622,61.508,61.3439,61.4716,28761.0
2023-01-27 11:20:00,67.42,67.45,67.39,67.39,9675.0,61.4716,61.4989,61.4442,61.4442,9675.0
2023-01-27 11:25:00,67.39,67.46,67.38,67.38,32543.0,61.4442,61.508,61.4351,61.4351,32543.0
2023-01-27 11:30:00,67.4,67.51,67.39,67.51,14045.0,61.4533,61.5536,61.4442,61.5536,14045.0
2023-01-27 11:35:00,67.53,67.53,67.44,67.49,6490.0,61.5719,61.5719,61.4898,61.5354,6490.0
2023-01-27 11:40:00,67.52,67.58,67.51,67.58,8122.0,61.5627,61.6175,61.5536,61.6175,8122.0
2023-01-27 11:45:00,67.56,67.7,67.55,67.7,13091.0,61.5992,61.7269,61.5901,61.7269,13091.0
2023-01-27 11:50:00,67.7,67.77,67.69,67.71,10968.0,61.7269,61.7907,61.7178,61.736,10968.0
2023-01-27 11:55:00,67.73,67.82,67.72,67.78,11064.0,61.7542,61.8363,61.7451,61.7998,11064.0
2023-01-27 12:00:00,67.79,67.82,67.75,67.76,7417.0,61.8089,61.8363,61.7725,61.7816,7417.0
2023-01-27 12:05:00,67.76,67.8,67.74,67.78,19580.0,61.7816,61.818,61.7633,61.7998,19580.0
2023-01-27 12:10:00,67.77,67.88,67.77,67.83,17369.0,61.7907,61.891,61.7907,61.8454,17369.0
2023-01-27 12:15:00,67.84,67.92,67.84,67.9,11286.0,61.8545,61.9275,61.8545,61.9092,11286.0
2023-01-27 12:20:00,67.91,67.94,67.87,67.94,14001.0,61.9183,61.9457,61.8819,61.9457,14001.0
2023-01-27 12:25:00,67.93,67.94,67.79,67.8,21228.0,61.9366,61.9457,61.8089,61.818,21228.0
2023-01-27 12:30:00,67.79,67.86,67.78,67.85,19700.0,61.8089,61.8728,61.7998,61.8636,19700.0
2023-01-27 12:35:00,67.84,67.93,67.84,67.92,21145.0,61.8545,61.9366,61.8545,61.9275,21145.0
2023-01-27 12:40:00,67.92,67.95,67.87,67.88,11187.0,61.9275,61.9548,61.8819,61.891,11187.0
2023-01-27 12:45:00,67.88,67.97,67.87,67.95,10508.0,61.891,61.973,61.8819,61.9548,10508.0
2023-01-27 12:50:00,67.95,67.96,67.87,67.88,11741.0,61.9548,61.9639,61.8819,61.891,11741.0
2023-01-27 12:55:00,67.87,67.92,67.86,67.89,9535.0,61.8819,61.9275,61.8728,61.9001,9535.0
2023-01-27 13:00:00,67.89,67.92,67.82,67.84,15346.0,61.9001,61.9275,61.8363,61.8545,15346.0
2023-01-27 13:05:00,67.84,67.9,67.84,67.87,11994.0,61.8545,61.9092,61.8545,61.8819,11994.0
2023-01-27 13:10:00,67.87,67.87,67.81,67.85,8910.0,61.8819,61.8819,61.8272,61.8636,8910.0
2023-01-27 13:15:00,67.85,67.91,67.84,67.9,25509.0,61.8636,61.9183,61.8545,61.9092,25509.0
2023-01-27 13:20:00,67.9,67.94,67.88,67.92,6363.0,61.9092,61.9457,61.891,61.9275,6363.0
2023-01-27 13:25:00,67.92,67.92,67.83,67.86,21486.0,61.9275,61.9275,61.8454,61.8728,21486.0
2023-01-27 13:30:00,67.86,67.9,67.85,67.89,17472.0,61.8728,61.9092,61.8636,61.9001,17472.0
2023-01-27 13:35:00,67.88,67.92,67.87,67.91,5748.0,61.891,61.9275,61.8819,61.9183,5748.0
2023-01-27 13:40:00,67.9,67.9,67.77,67.78,12909.0,61.9092,61.9092,61.7907,61.7998,12909.0
2023-01-27 13:45:00,67.77,67.83,67.77,67.78,8147.0,61.7907,61.8454,61.7907,61.7998,8147.0
2023-01-27 13:50:00,67.78,67.79,67.73,67.78,15967.0,61.7998,61.8089,61.7542,61.7998,15967.0
2023-01-27 13:55:00,67.78,67.83,67.75,67.83,9802.0,61.7998,61.8454,61.7725,61.8454,9802.0
2023-01-27 14:00:00,67.83,67.91,67.82,67.9,18241.0,61.8454,61.9183,61.8363,61.9092,18241.0
2023-01-27 14:05:00,67.92,67.92,67.83,67.89,10846.0,61.9275,61.9275,61.8454,61.9001,10846.0
2023-01-27 14:10:00,67.91,68.02,67.89,67.99,14000.0,61.9183,62.0186,61.9001,61.9913,14000.0
2023-01-27 14:15:00,67.98,68.01,67.94,68.01,22261.0,61.9822,62.0095,61.9457,62.0095,22261.0
2023-01-27 14:20:00,68.01,68.01,67.94,67.95,11228.0,62.0095,62.0095,61.9457,61.9548,11228.0
2023-01-27 14:25:00,67.95,67.99,67.94,67.95,13051.0,61.9548,61.9913,61.9457,61.9548,13051.0
2023-01-27 14:30:00,67.96,68.01,67.95,67.98,13788.0,61.9639,62.0095,61.9548,61.9822,13788.0
2023-01-27 14:35:00,68.0,68.01,67.96,68.01,15645.0,62.0004,62.0095,61.9639,62.0095,15645.0
2023-01-27 14:40:00,68.01,68.03,67.97,68.02,9978.0,62.0095,62.0278,61.973,62.0186,9978.0
2023-01-27 14:45:00,68.01,68.05,68.0,68.04,10116.0,62.0095,62.046,62.0004,62.0369,10116.0
2023-01-27 14:50:00,68.04,68.09,68.0,68.07,21332.0,62.0369,62.0825,62.0004,62.0642,21332.0
2023-01-27 14:55:00,68.07,68.11,68.06,68.09,14506.0,62.0642,62.1007,62.0551,62.0825,14506.0
2023-01-27 15:00:00,68.1,68.14,68.09,68.13,13152.0,62.0916,62.128,62.0825,62.1189,13152.0
2023-01-27 15:05:00,68.14,68.17,68.11,68.16,18560.0,62.128,62.1554,62.1007,62.1463,18560.0
2023-01-27 15:10:00,68.15,68.17,68.02,68.03,16820.0,62.1372,62.1554,62.0186,62.0278,16820.0
2023-01-27 15:15:00,68.03,68.07,68.01,68.05,21967.0,62.0278,62.0642,62.0095,62.046,21967.0
2023-01-27 15:20:00,68.05,68.08,68.01,68.06,23080.0,62.046,62.0733,62.0095,62.0551,23080.0
2023-01-27 15:25:00,68.06,68.06,67.98,68.06,20138.0,62.0551,62.0551,61.9822,62.0551,20138.0
2023-01-27 15:30:00,68.06,68.13,68.03,68.13,25710.0,62.0551,62.1189,62.0278,62.1189,25710.0
2023-01-27 15:35:00,68.13,68.16,68.09,68.13,23740.0,62.1189,62.1463,62.0825,62.1189,23740.0
2023-01-27 15:40:00,68.13,68.16,68.07,68.09,33325.0,62.1189,62.1463,62.0642,62.0825,33325.0
2023-01-27 15:45:00,68.09,68.1,68.04,68.05,60758.0,62.0825,62.0916,62.0369,62.046,60758.0
2023-01-27 15:50:00,68.04,68.05,67.92,68.01,96895.0,62.0369,62.046,61.9275,62.0095,96895.0
2023-01-27 15:55:00,68.01,68.04,67.93,67.98,276829.0,62.0095,62.0369,61.9366,61.9822,276829.0
2023-01-30 09:30:00,67.68,67.8,67.6,67.75,57063.0,61.7086,61.818,61.6357,61.7725,57063.0
2023-01-30 09:35:00,67.8,67.8,67.67,67.7,13858.0,61.818,61.818,61.6995,61.7269,13858.0
2023-01-30 09:40:00,67.73,67.75,67.6,67.67,13953.0,61.7542,61.7725,61.6357,61.6995,13953.0
2023-01-30 09:45:00,67.66,67.8,67.66,67.72,22777.0,61.6904,61.818,61.6904,61.7451,22777.0
2023-01-30 09:50:00,67.74,67.76,67.64,67.65,13566.0,61.7633,61.7816,61.6722,61.6813,13566.0
2023-01-30 09:55:00,67.64,67.73,67.61,67.71,12341.0,61.6722,61.7542,61.6448,61.736,12341.0
2023-01-30 10:00:00,67.72,67.97,67.72,67.96,50608.0,61.7451,61.973,61.7451,61.9639,50608.0
2023-01-30 10:05:00,67.96,68.16,67.94,68.12,81914.0,61.9639,62.1463,61.9457,62.1098,81914.0
2023-01-30 10:10:00,68.12,68.16,68.05,68.12,44356.0,62.1098,62.1463,62.046,62.1098,44356.0
2023-01-30 10:15:00,68.12,68.12,67.99,68.03,48705.0,62.1098,62.1098,61.9913,62.0278,48705.0
2023-01-30 10:20:00,68.03,68.15,67.99,68.13,48418.0,62.0278,62.1372,61.9913,62.1189,48418.0
2023-01-30 10:25:00,68.13,68.24,68.12,68.23,47501.0,62.1189,62.2192,62.1098,62.2101,47501.0
2023-01-30 10:30:00,68.24,68.25,67.96,67.96,29481.0,62.2192,62.2283,61.9639,61.9639,29481.0
2023-01-30 10:35:00,67.96,68.01,67.95,68.01,15546.0,61.9639,62.0095,61.9548,62.0095,15546.0
2023-01-30 10:40:00,67.99,67.99,67.89,67.91,16404.0,61.9913,61.9913,61.9001,61.9183,16404.0
2023-01-30 10:45:00,67.89,67.91,67.75,67.84,20820.0,61.9001,61.9183,61.7725,61.8545,20820.0
2023-01-30 10:50:00,67.84,67.88,67.77,67.8,41398.0,61.8545,61.891,61.7907,61.818,41398.0
2023-01-30 10:55:00,67.79,67.86,67.77,67.84,16469.0,61.8089,61.8728,61.7907,61.8545,16469.0
2023-01-30 11:00:00,67.82,67.93,67.81,67.87,18804.0,61.8363,61.9366,61.8272,61.8819,18804.0
2023-01-30 11:05:00,67.87,67.93,67.8,67.81,19890.0,61.8819,61.9366,61.818,61.8272,19890.0
2023-01-30 11:10:00,67.8,67.99,67.77,67.92,15341.0,61.818,61.9913,61.7907,61.9275,15341.0
2023-01-30 11:15:00,67.93,68.01,67.92,67.99,55455.0,61.9366,62.0095,61.9275,61.9913,55455.0
2023-01-30 11:20:00,67.98,68.0,67.82,67.82,18064.0,61.9822,62.0004,61.8363,61.8363,18064.0
2023-01-30 11:25:00,67.81,67.86,67.76,67.86,15067.0,61.8272,61.8728,61.7816,61.8728,15067.0
2023-01-30 11:30:00,67.87,67.92,67.87,67.9,14064.0,61.8819,61.9275,61.8819,61.9092,14064.0
2023-01-30 11:35:00,67.89,67.94,67.82,67.93,17307.0,61.9001,61.9457,61.8363,61.9366,17307.0
2023-01-30 11:40:00,67.92,67.94,67.85,67.88,8096.0,61.9275,61.9457,61.8636,61.891,8096.0
2023-01-30 11:45:00,67.89,67.93,67.82,67.83,14535.0,61.9001,61.9366,61.8363,61.8454,14535.0
2023-01-30 11:50:00,67.84,67.98,67.82,67.93,15394.0,61.8545,61.9822,61.8363,61.9366,15394.0
2023-01-30 11:55:00,67.92,67.97,67.85,67.97,10154.0,61.9275,61.973,61.8636,61.973,10154.0
2023-01-30 12:00:00,67.95,67.97,67.9,67.94,12488.0,61.9548,61.973,61.9092,61.9457,12488.0
2023-01-30 12:05:00,67.96,67.99,67.94,67.97,7547.0,61.9639,61.9913,61.9457,61.973,7547.0
2023-01-30 12:10:00,67.97,68.01,67.92,67.97,17540.0,61.973,62.0095,61.9275,61.973,17540.0
2023-01-30 12:15:00,67.96,67.96,67.89,67.96,10759.0,61.9639,61.9639,61.9001,61.9639,10759.0
2023-01-30 12:20:00,67.96,68.02,67.96,67.98,10181.0,61.9639,62.0186,61.9639,61.9822,10181.0
2023-01-30 12:25:00,67.99,68.0,67.87,67.93,13511.0,61.9913,62.0004,61.8819,61.9366,13511.0
2023-01-30 12:30:00,67.92,67.98,67.88,67.94,17794.0,61.9275,61.9822,61.891,61.9457,17794.0
2023-01-30 12:35:00,67.94,67.98,67.92,67.94,13326.0,61.9457,61.9822,61.9275,61.9457,13326.0
2023-01-30 12:40:00,67.91,67.97,67.9,67.95,11717.0,61.9183,61.973,61.9092,61.9548,11717.0
2023-01-30 12:45:00,67.95,67.97,67.87,67.91,11924.0,61.9548,61.973,61.8819,61.9183,11924.0
2023-01-30 12:50:00,67.91,67.91,67.85,67.89,17969.0,61.9183,61.9183,61.8636,61.9001,17969.0
2023-01-30 12:55:00,67.9,67.9,67.78,67.82,9675.0,61.9092,61.9092,61.7998,61.8363,9675.0
2023-01-30 13:00:00,67.8,67.81,67.75,67.78,10881.0,61.818,61.8272,61.7725,61.7998,10881.0
2023-01-30 13:05:00,67.78,67.82,67.78,67.81,13757.0,61.7998,61.8363,61.7998,61.8272,13757.0
2023-01-30 13:10:00,67.82,67.89,67.78,67.89,15812.0,61.8363,61.9001,61.7998,61.9001,15812.0
2023-01-30 13:15:00,67.88,68.0,67.83,67.97,23704.0,61.891,62.0004,61.8454,61.973,23704.0
2023-01-30 13:20:00,67.98,68.03,67.98,68.01,16308.0,61.9822,62.0278,61.9822,62.0095,16308.0
2023-01-30 13:25:00,68.0,68.0,67.91,67.93,29827.0,62.0004,62.0004,61.9183,61.9366,29827.0
2023-01-30 13:30:00,67.93,67.94,67.79,67.83,20901.0,61.9366,61.9457,61.8089,61.8454,20901.0
2023-01-30 13:35:00,67.81,67.82,67.77,67.8,12281.0,61.8272,61.8363,61.7907,61.818,12281.0
2023-01-30 13:40:00,67.8,67.84,67.78,67.81,15347.0,61.818,61.8545,61.7998,61.8272,15347.0
2023-01-30 13:45:00,67.81,67.82,67.73,67.8,15628.0,61.8272,61.8363,61.7542,61.818,15628.0
2023-01-30 13:50:00,67.79,67.82,67.73,67.77,13787.0,61.8089,61.8363,61.7542,61.7907,13787.0
2023-01-30 13:55:00,67.76,67.79,67.73,67.79,8950.0,61.7816,61.8089,61.7542,61.8089,8950.0
2023-01-30 14:00:00,67.79,67.79,67.71,67.74,9610.0,61.8089,61.8089,61.736,61.7633,9610.0
2023-01-30 14:05:00,67.74,67.77,67.68,67.7,13782.0,61.7633,61.7907,61.7086,61.7269,13782.0
2023-01-30 14:10:00,67.7,67.77,67.7,67.76,13092.0,61.7269,61.7907,61.7269,61.7816,13092.0
2023-01-30 14:15:00,67.77,67.77,67.69,67.73,13459.0,61.7907,61.7907,61.7178,61.7542,13459.0
2023-01-30 14:20:00,67.73,67.76,67.68,67.69,11027.0,61.7542,61.7816,61.7086,61.7178,11027.0
2023-01-30 14:25:00,67.7,67.7,67.62,67.65,10589.0,61.7269,61.7269,61.6539,61.6813,10589.0
2023-01-30 14:30:00,67.65,67.67,67.61,67.67,12757.0,61.6813,61.6995,61.6448,61.6995,12757.0
2023-01-30 14:35:00,67.66,67.71,67.57,67.66,27882.0,61.6904,61.736,61.6083,61.6904,27882.0
2023-01-30 14:40:00,67.66,67.66,67.56,67.56,19604.0,61.6904,61.6904,61.5992,61.5992,19604.0
2023-01-30 14:45:00,67.57,67.58,67.47,67.49,18843.0,61.6083,61.6175,61.5172,61.5354,18843.0
2023-01-30 14:50:00,67.5,67.51,67.44,67.48,14416.0,61.5445,61.5536,61.4898,61.5263,14416.0
2023-01-30 14:55:00,67.48,67.6,67.47,67.56,18508.0,61.5263,61.6357,61.5172,61.5992,18508.0
2023-01-30 15:00:00,67.56,67.63,67.56,67.62,32475.0,61.5992,61.663,61.5992,61.6539,32475.0
2023-01-30 15:05:00,67.63,67.65,67.55,67.59,18911.0,61.663,61.6813,61.5901,61.6266,18911.0
2023-01-30 15:10:00,67.59,67.63,67.52,67.52,24763.0,61.6266,61.663,61.5627,61.5627,24763.0
2023-01-30 15:15:00,67.52,67.58,67.51,67.58,36488.0,61.5627,61.6175,61.5536,61.6175,36488.0
2023-01-30 15:20:00,67.57,67.58,67.51,67.52,26146.0,61.6083,61.6175,61.5536,61.5627,26146.0
2023-01-30 15:25:00,67.53,67.57,67.5,67.51,23564.0,61.5719,61.6083,61.5445,61.5536,23564.0
2023-01-30 15:30:00,67.51,67.62,67.49,67.62,39337.0,61.5536,61.6539,61.5354,61.6539,39337.0
2023-01-30 15:35:00,67.61,67.67,67.61,67.64,26530.0,61.6448,61.6995,61.6448,61.6722,26530.0
2023-01-30 15:40:00,67.65,67.66,67.57,67.62,39276.0,61.6813,61.6904,61.6083,61.6539,39276.0
2023-01-30 15:45:00,67.61,67.62,67.5,67.53,61317.0,61.6448,61.6539,61.5445,61.5719,61317.0
2023-01-30 15:50:00,67.53,67.64,67.48,67.48,111515.0,61.5719,61.6722,61.5263,61.5263,111515.0
2023-01-30 15:55:00,67.49,67.54,67.42,67.43,286383.0,61.5354,61.581,61.4716,61.4807,286383.0
2023-01-31 09:30:00,67.68,67.8,67.38,67.39,57474.0,61.7086,61.818,61.4351,61.4442,57474.0
2023-01-31 09:35:00,67.4,67.41,67.12,67.16,29980.0,61.4533,61.4625,61.198,61.2345,29980.0
2023-01-31 09:40:00,67.14,67.14,66.9,67.03,36227.0,61.2163,61.2163,60.9975,61.116,36227.0
2023-01-31 09:45:00,67.04,67.13,66.9,67.12,25751.0,61.1251,61.2072,60.9975,61.198,25751.0
2023-01-31 09:50:00,67.15,67.19,67.01,67.15,27114.0,61.2254,61.2619,61.0977,61.2254,27114.0
2023-01-31 09:55:00,67.13,67.19,67.1,67.15,42803.0,61.2072,61.2619,61.1798,61.2254,42803.0
2023-01-31 10:00:00,67.16,67.31,67.13,67.27,37016.0,61.2345,61.3713,61.2072,61.3348,37016.0
2023-01-31 10:05:00,67.29,67.37,67.17,67.2,30694.0,61.353,61.426,61.2436,61.271,30694.0
2023-01-31 10:10:00,67.15,67.24,67.15,67.22,33012.0,61.2254,61.3075,61.2254,61.2892,33012.0
2023-01-31 10:15:00,67.21,67.24,67.15,67.23,99177.0,61.2801,61.3075,61.2254,61.2983,99177.0
2023-01-31 10:20:00,67.24,67.26,67.1,67.11,50381.0,61.3075,61.3257,61.1798,61.1889,50381.0
2023-01-31 10:25:00,67.11,67.19,66.97,67.18,34048.0,61.1889,61.2619,61.0613,61.2527,34048.0
2023-01-31 10:30:00,67.19,67.25,67.17,67.2,15014.0,61.2619,61.3166,61.2436,61.271,15014.0
2023-01-31 10:35:00,67.19,67.22,67.12,67.18,18833.0,61.2619,61.2892,61.198,61.2527,18833.0
2023-01-31 10:40:00,67.18,67.27,67.18,67.25,8550.0,61.2527,61.3348,61.2527,61.3166,8550.0
2023-01-31 10:45:00,67.25,67.36,67.25,67.36,67998.0,61.3166,61.4169,61.3166,61.4169,67998.0
2023-01-31 10:50:00,67.36,67.37,67.25,67.29,54420.0,61.4169,61.426,61.3166,61.353,54420.0
2023-01-31 10:55:00,67.3,67.35,67.29,67.3,21211.0,61.3622,61.4077,61.353,61.3622,21211.0
2023-01-31 11:00:00,67.3,67.4,67.3,67.33,15065.0,61.3622,61.4533,61.3622,61.3895,15065.0
2023-01-31 11:05:00,67.29,67.36,67.29,67.31,28791.0,61.353,61.4169,61.353,61.3713,28791.0
2023-01-31 11:10:00,67.31,67.31,67.11,67.14,14276.0,61.3713,61.3713,61.1889,61.2163,14276.0
2023-01-31 11:15:00,67.15,67.2,67.1,67.13,10648.0,61.2254,61.271,61.1798,61.2072,10648.0
2023-01-31 11:20:00,67.14,67.15,67.08,67.12,21412.0,61.2163,61.2254,61.1616,61.198,21412.0
2023-01-31 11:25:00,67.11,67.13,67.02,67.04,11846.0,61.1889,61.2072,61.1069,61.1251,11846.0
2023-01-31 11:30:00,67.06,67.11,67.03,67.05,13830.0,61.1433,61.1889,61.116,61.1342,13830.0
2023-01-31 11:35:00,67.05,67.14,67.05,67.07,8433.0,61.1342,61.2163,61.1342,61.1525,8433.0
2023-01-31 11:40:00,67.07,67.17,67.06,67.1,13246.0,61.1525,61.2436,61.1433,61.1798,13246.0
2023-01-31 11:45:00,67.11,67.14,67.06,67.14,19636.0,61.1889,61.2163,61.1433,61.2163,19636.0
2023-01-31 11:50:00,67.15,67.21,67.14,67.16,13804.0,61.2254,61.2801,61.2163,61.2345,13804.0
2023-01-31 11:55:00,67.16,67.18,67.11,67.13,10653.0,61.2345,61.2527,61.1889,61.2072,10653.0
2023-01-31 12:00:00,67.13,67.18,67.09,67.12,6818.0,61.2072,61.2527,61.1707,61.198,6818.0
2023-01-31 12:05:00,67.1,67.13,67.04,67.07,18328.0,61.1798,61.2072,61.1251,61.1525,18328.0
2023-01-31 12:10:00,67.06,67.07,66.94,66.97,12857.0,61.1433,61.1525,61.0339,61.0613,12857.0
2023-01-31 12:15:00,66.97,67.13,66.96,67.11,15465.0,61.0613,61.2072,61.0522,61.1889,15465.0
2023-01-31 12:20:00,67.11,67.12,67.02,67.04,7480.0,61.1889,61.198,61.1069,61.1251,7480.0
2023-01-31 12:25:00,67.03,67.14,67.0,67.1,40077.0,61.116,61.2163,61.0886,61.1798,40077.0
2023-01-31 12:30:00,67.11,67.15,67.1,67.15,9398.0,61.1889,61.2254,61.1798,61.2254,9398.0
2023-01-31 12:35:00,67.13,67.14,67.1,67.14,11850.0,61.2072,61.2163,61.1798,61.2163,11850.0
2023-01-31 12:40:00,67.14,67.15,67.09,67.1,17735.0,61.2163,61.2254,61.1707,61.1798,17735.0
2023-01-31 12:45:00,67.1,67.15,67.1,67.12,11574.0,61.1798,61.2254,61.1798,61.198,11574.0
2023-01-31 12:50:00,67.14,67.14,67.01,67.01,19613.0,61.2163,61.2163,61.0977,61.0977,19613.0
2023-01-31 12:55:00,67.02,67.03,66.97,67.0,13073.0,61.1069,61.116,61.0613,61.0886,13073.0
2023-01-31 13:00:00,67.01,67.03,66.97,66.99,10493.0,61.0977,61.116,61.0613,61.0795,10493.0
2023-01-31 13:05:00,66.98,67.02,66.97,66.98,11427.0,61.0704,61.1069,61.0613,61.0704,11427.0
2023-01-31 13:10:00,66.97,67.02,66.95,66.95,16631.0,61.0613,61.1069,61.043,61.043,16631.0
2023-01-31 13:15:00,66.95,66.99,66.94,66.96,24676.0,61.043,61.0795,61.0339,61.0522,24676.0
2023-01-31 13:20:00,66.96,66.97,66.87,66.9,16191.0,61.0522,61.0613,60.9701,60.9975,16191.0
2023-01-31 13:25:00,66.9,66.97,66.89,66.96,11494.0,60.9975,61.0613,60.9883,61.0522,11494.0
2023-01-31 13:30:00,66.97,66.97,66.89,66.9,6846.0,61.0613,61.0613,60.9883,60.9975,6846.0
2023-01-31 13:35:00,66.9,67.01,66.89,66.95,15468.0,60.9975,61.0977,60.9883,61.043,15468.0
2023-01-31 13:40:00,66.95,67.05,66.94,67.03,17855.0,61.043,61.1342,61.0339,61.116,17855.0
2023-01-31 13:45:00,67.03,67.07,67.01,67.03,18390.0,61.116,61.1525,61.0977,61.116,18390.0
2023-01-31 13:50:00,67.03,67.07,67.03,67.05,14682.0,61.116,61.1525,61.116,61.1342,14682.0
2023-01-31 13:55:00,67.06,67.07,67.03,67.06,18492.0,61.1433,61.1525,61.116,61.1433,18492.0
2023-01-31 14:00:00,67.06,67.12,67.04,67.09,23370.0,61.1433,61.198,61.1251,61.1707,23370.0
2023-01-31 14:05:00,67.09,67.23,67.08,67.14,20729.0,61.1707,61.2983,61.1616,61.2163,20729.0
2023-01-31 14:10:00,67.14,67.15,67.11,67.12,9350.0,61.2163,61.2254,61.1889,61.198,9350.0
2023-01-31 14:15:00,67.13,67.15,67.1,67.11,14294.0,61.2072,61.2254,61.1798,61.1889,14294.0
2023-01-31 14:20:00,67.12,67.13,67.08,67.11,16623.0,61.198,61.2072,61.1616,61.1889,16623.0
2023-01-31 14:25:00,67.11,67.18,67.1,67.16,15587.0,61.1889,61.2527,61.1798,61.2345,15587.0
2023-01-31 14:30:00,67.17,67.17,67.08,67.09,17058.0,61.2436,61.2436,61.1616,61.1707,17058.0
2023-01-31 14:35:00,67.1,67.1,67.03,67.07,9871.0,61.1798,61.1798,61.116,61.1525,9871.0
2023-01-31 14:40:00,67.06,67.09,67.05,67.07,15311.0,61.1433,61.1707,61.1342,61.1525,15311.0
2023-01-31 14:45:00,67.08,67.13,67.08,67.13,10969.0,61.1616,61.2072,61.1616,61.2072,10969.0
2023-01-31 14:50:00,67.13,67.16,67.08,67.08,15926.0,61.2072,61.2345,61.1616,61.1616,15926.0
2023-01-31 14:55:00,67.07,67.09,67.04,67.06,11923.0,61.1525,61.1707,61.1251,61.1433,11923.0
2023-01-31 15:00:00,67.06,67.14,67.06,67.11,15305.0,61.1433,61.2163,61.1433,61.1889,15305.0
2023-01-31 15:05:00,67.11,67.13,67.09,67.12,14994.0,61.1889,61.2072,61.1707,61.198,14994.0
2023-01-31 15:10:00,67.11,67.14,66.98,67.0,178092.0,61.1889,61.2163,61.0704,61.0886,178092.0
2023-01-31 15:15:00,67.01,67.06,66.95,66.97,22736.0,61.0977,61.1433,61.043,61.0613,22736.0
2023-01-31 15:20:00,66.96,66.97,66.91,66.93,19159.0,61.0522,61.0613,61.0066,61.0248,19159.0
2023-01-31 15:25:00,66.94,67.02,66.93,66.98,28374.0,61.0339,61.1069,61.0248,61.0704,28374.0
2023-01-31 15:30:00,66.98,67.09,66.97,67.07,29560.0,61.0704,61.1707,61.0613,61.1525,29560.0
2023-01-31 15:35:00,67.08,67.27,67.05,67.27,128112.0,61.1616,61.3348,61.1342,61.3348,128112.0
2023-01-31 15:40:00,67.28,67.37,67.27,67.37,29892.0,61.3439,61.426,61.3348,61.426,29892.0
2023-01-31 15:45:00,67.37,67.46,67.36,67.41,59522.0,61.426,61.508,61.4169,61.4625,59522.0
2023-01-31 15:50:00,67.42,67.63,67.41,67.6,141001.0,61.4716,61.663,61.4625,61.6357,141001.0
2023-01-31 15:55:00,67.6,67.75,67.55,67.69,504340.0,61.6357,61.7725,61.5901,61.7178,504340.0
2023-02-01 09:30:00,67.49,67.7,67.38,67.7,143403.0,61.5354,61.7269,61.4351,61.7269,143403.0
2023-02-01 09:35:00,67.66,67.79,67.61,67.74,56360.0,61.6904,61.8089,61.6448,61.7633,56360.0
2023-02-01 09:40:00,67.74,67.89,67.65,67.83,36159.0,61.7633,61.9001,61.6813,61.8454,36159.0
2023-02-01 09:45:00,67.82,67.9,67.77,67.88,27649.0,61.8363,61.9092,61.7907,61.891,27649.0
2023-02-01 09:50:00,67.9,68.17,67.87,68.17,33721.0,61.9092,62.1554,61.8819,62.1554,33721.0
2023-02-01 09:55:00,68.15,68.23,68.1,68.23,26670.0,62.1372,62.2101,62.0916,62.2101,26670.0
2023-02-01 10:00:00,68.23,68.23,68.02,68.07,50527.0,62.2101,62.2101,62.0186,62.0642,50527.0
2023-02-01 10:05:00,68.07,68.17,68.05,68.11,40019.0,62.0642,62.1554,62.046,62.1007,40019.0
2023-02-01 10:10:00,68.11,68.26,68.03,68.22,50337.0,62.1007,62.2375,62.0278,62.201,50337.0
2023-02-01 10:15:00,68.22,68.22,68.0,68.01,32861.0,62.201,62.201,62.0004,62.0095,32861.0
2023-02-01 10:20:00,68.01,68.08,67.95,68.03,24693.0,62.0095,62.0733,61.9548,62.0278,24693.0
2023-02-01 10:25:00,68.08,68.13,68.02,68.06,14422.0,62.0733,62.1189,62.0186,62.0551,14422.0
2023-02-01 10:30:00,68.04,68.23,68.04,68.21,23995.0,62.0369,62.2101,62.0369,62.1919,23995.0
2023-02-01 10:35:00,68.22,68.33,68.15,68.26,28134.0,62.201,62.3013,62.1372,62.2375,28134.0
2023-02-01 10:40:00,68.24,68.29,68.21,68.24,37071.0,62.2192,62.2648,62.1919,62.2192,37071.0
2023-02-01 10:45:00,68.24,68.32,68.24,68.28,19858.0,62.2192,62.2922,62.2192,62.2557,19858.0
2023-02-01 10:50:00,68.28,68.33,68.19,68.33,33773.0,62.2557,62.3013,62.1736,62.3013,33773.0
2023-02-01 10:55:00,68.33,68.4,68.29,68.34,25290.0,62.3013,62.3651,62.2648,62.3104,25290.0
2023-02-01 11:00:00,68.36,68.46,68.34,68.38,28944.0,62.3286,62.4198,62.3104,62.3469,28944.0
2023-02-01 11:05:00,68.37,68.38,68.3,68.38,43567.0,62.3378,62.3469,62.2739,62.3469,43567.0
2023-02-01 11:10:00,68.37,68.44,68.36,68.38,30747.0,62.3378,62.4016,62.3286,62.3469,30747.0
2023-02-01 11:15:00,68.38,68.47,68.31,68.46,37615.0,62.3469,62.4289,62.283,62.4198,37615.0
2023-02-01 11:20:00,68.47,68.67,68.47,68.67,78950.0,62.4289,62.6113,62.4289,62.6113,78950.0
2023-02-01 11:25:00,68.66,68.86,68.65,68.86,86767.0,62.6022,62.7845,62.5931,62.7845,86767.0
2023-02-01 11:30:00,68.87,69.05,68.83,68.97,63452.0,62.7936,62.9578,62.7572,62.8848,63452.0
2023-02-01 11:35:00,68.99,69.03,68.85,69.02,48187.0,62.9031,62.9395,62.7754,62.9304,48187.0
2023-02-01 11:40:00,69.02,69.04,68.95,68.98,144229.0,62.9304,62.9486,62.8666,62.8939,144229.0
2023-02-01 11:45:00,68.98,68.98,68.77,68.81,21534.0,62.8939,62.8939,62.7025,62.7389,21534.0
2023-02-01 11:50:00,68.82,68.91,68.81,68.88,35677.0,62.7481,62.8301,62.7389,62.8028,35677.0
2023-02-01 11:55:00,68.9,69.0,68.88,68.91,34858.0,62.821,62.9122,62.8028,62.8301,34858.0
2023-02-01 12:00:00,68.88,68.9,68.83,68.83,40098.0,62.8028,62.821,62.7572,62.7572,40098.0
2023-02-01 12:05:00,68.83,68.86,68.75,68.83,28372.0,62.7572,62.7845,62.6842,62.7572,28372.0
2023-02-01 12:10:00,68.82,68.97,68.8,68.92,35979.0,62.7481,62.8848,62.7298,62.8392,35979.0
2023-02-01 12:15:00,68.92,68.92,68.72,68.73,16692.0,62.8392,62.8392,62.6569,62.666,16692.0
2023-02-01 12:20:00,68.72,68.86,68.7,68.83,30397.0,62.6569,62.7845,62.6386,62.7572,30397.0
2023-02-01 12:25:00,68.83,68.83,68.76,68.79,23572.0,62.7572,62.7572,62.6933,62.7207,23572.0
2023-02-01 12:30:00,68.8,68.83,68.72,68.73,31064.0,62.7298,62.7572,62.6569,62.666,31064.0
2023-02-01 12:35:00,68.74,68.74,68.54,68.59,20774.0,62.6751,62.6751,62.4928,62.5383,20774.0
2023-02-01 12:40:00,68.59,68.69,68.58,68.62,33255.0,62.5383,62.6295,62.5292,62.5657,33255.0
2023-02-01 12:45:00,68.61,68.64,68.57,68.57,32816.0,62.5566,62.5839,62.5201,62.5201,32816.0
2023-02-01 12:50:00,68.58,68.66,68.55,68.64,36255.0,62.5292,62.6022,62.5019,62.5839,36255.0
2023-02-01 12:55:00,68.63,68.69,68.58,68.63,21332.0,62.5748,62.6295,62.5292,62.5748,21332.0
2023-02-01 13:00:00,68.64,68.72,68.62,68.68,34164.0,62.5839,62.6569,62.5657,62.6204,34164.0
2023-02-01 13:05:00,68.7,68.8,68.68,68.78,18970.0,62.6386,62.7298,62.6204,62.7116,18970.0
2023-02-01 13:10:00,68.77,68.77,68.63,68.64,19879.0,62.7025,62.7025,62.5748,62.5839,19879.0
2023-02-01 13:15:00,68.64,68.68,68.6,68.63,23485.0,62.5839,62.6204,62.5475,62.5748,23485.0
2023-02-01 13:20:00,68.62,68.65,68.58,68.63,19269.0,62.5657,62.5931,62.5292,62.5748,19269.0
2023-02-01 13:25:00,68.63,68.72,68.61,68.7,30780.0,62.5748,62.6569,62.5566,62.6386,30780.0
2023-02-01 13:30:00,68.69,68.71,68.64,68.67,22123.0,62.6295,62.6478,62.5839,62.6113,22123.0
2023-02-01 13:35:00,68.69,68.69,68.53,68.55,39741.0,62.6295,62.6295,62.4836,62.5019,39741.0
2023-02-01 13:40:00,68.56,68.74,68.56,68.69,33454.0,62.511,62.6751,62.511,62.6295,33454.0
2023-02-01 13:45:00,68.7,68.88,68.7,68.87,45858.0,62.6386,62.8028,62.6386,62.7936,45858.0
2023-02-01 13:50:00,68.88,69.0,68.84,68.99,45730.0,62.8028,62.9122,62.7663,62.9031,45730.0
2023-02-01 13:55:00,68.99,69.0,68.75,68.75,56381.0,62.9031,62.9122,62.6842,62.6842,56381.0
2023-02-01 14:00:00,68.76,68.79,68.48,68.5,63374.0,62.6933,62.7207,62.438,62.4563,63374.0
2023-02-01 14:05:00,68.49,68.61,68.43,68.52,21386.0,62.4472,62.5566,62.3925,62.4745,21386.0
2023-02-01 14:10:00,68.51,68.63,68.48,68.54,33947.0,62.4654,62.5748,62.438,62.4928,33947.0
2023-02-01 14:15:00,68.53,68.65,68.45,68.5,28023.0,62.4836,62.5931,62.4107,62.4563,28023.0
2023-02-01 14:20:00,68.5,68.5,68.31,68.39,30223.0,62.4563,62.4563,62.283,62.356,30223.0
2023-02-01 14:25:00,68.38,68.42,68.32,68.37,33983.0,62.3469,62.3833,62.2922,62.3378,33983.0
2023-02-01 14:30:00,68.37,68.41,68.07,68.17,104958.0,62.3378,62.3742,62.0642,62.1554,104958.0
2023-02-01 14:35:00,68.17,68.69,68.14,68.67,104690.0,62.1554,62.6295,62.128,62.6113,104690.0
2023-02-01 14:40:00,68.69,68.86,68.57,68.8,67202.0,62.6295,62.7845,62.5201,62.7298,67202.0
2023-02-01 14:45:00,68.79,68.95,68.74,68.75,54692.0,62.7207,62.8666,62.6751,62.6842,54692.0
2023-02-01 14:50:00,68.78,68.99,68.78,68.78,47609.0,62.7116,62.9031,62.7116,62.7116,47609.0
2023-02-01 14:55:00,68.8,68.84,68.7,68.75,29178.0,62.7298,62.7663,62.6386,62.6842,29178.0
2023-02-01 15:00:00,68.75,68.94,68.72,68.89,62804.0,62.6842,62.8575,62.6569,62.8119,62804.0
2023-02-01 15:05:00,68.9,69.1,68.89,69.08,41879.0,62.821,63.0033,62.8119,62.9851,41879.0
2023-02-01 15:10:00,69.09,69.09,68.94,68.95,54431.0,62.9942,62.9942,62.8575,62.8666,54431.0
2023-02-01 15:15:00,68.96,68.97,68.78,68.95,55129.0,62.8757,62.8848,62.7116,62.8666,55129.0
2023-02-01 15:20:00,68.95,68.98,68.79,68.92,39765.0,62.8666,62.8939,62.7207,62.8392,39765.0
2023-02-01 15:25:00,68.93,69.03,68.93,69.01,51280.0,62.8483,62.9395,62.8483,62.9213,51280.0
2023-02-01 15:30:00,69.01,69.18,69.0,69.18,59858.0,62.9213,63.0763,62.9122,63.0763,59858.0
2023-02-01 15:35:00,69.17,69.37,69.17,69.33,64563.0,63.0672,63.2495,63.0672,63.2131,64563.0
2023-02-01 15:40:00,69.32,69.44,69.27,69.3,70608.0,63.2039,63.3133,63.1583,63.1857,70608.0
2023-02-01 15:45:00,69.29,69.3,69.0,69.03,94236.0,63.1766,63.1857,62.9122,62.9395,94236.0
2023-02-01 15:50:00,69.04,69.06,68.8,68.84,125820.0,62.9486,62.9669,62.7298,62.7663,125820.0
2023-02-01 15:55:00,68.83,68.88,68.68,68.88,498996.0,62.7572,62.8028,62.6204,62.8028,498996.0
2023-02-02 09:30:00,68.79,68.84,68.1,68.1,70939.0,62.7207,62.7663,62.0916,62.0916,70939.0
2023-02-02 09:35:00,68.08,68.21,68.0,68.18,40967.0,62.0733,62.1919,62.0004,62.1645,40967.0
2023-02-02 09:40:00,68.19,68.19,67.83,67.87,141774.0,62.1736,62.1736,61.8454,61.8819,141774.0
2023-02-02 09:45:00,67.87,67.87,67.49,67.69,117688.0,61.8819,61.8819,61.5354,61.7178,117688.0
2023-02-02 09:50:00,67.69,67.82,67.59,67.64,140461.0,61.7178,61.8363,61.6266,61.6722,140461.0
2023-02-02 09:55:00,67.63,67.86,67.58,67.86,84060.0,61.663,61.8728,61.6175,61.8728,84060.0
2023-02-02 10:00:00,67.85,67.95,67.69,67.87,41139.0,61.8636,61.9548,61.7178,61.8819,41139.0
2023-02-02 10:05:00,67.87,68.09,67.82,67.9,65056.0,61.8819,62.0825,61.8363,61.9092,65056.0
2023-02-02 10:10:00,67.9,67.93,67.68,67.76,38338.0,61.9092,61.9366,61.7086,61.7816,38338.0
2023-02-02 10:15:00,67.77,68.16,67.77,68.16,30454.0,61.7907,62.1463,61.7907,62.1463,30454.0
2023-02-02 10:20:00,68.16,68.29,68.15,68.28,23204.0,62.1463,62.2648,62.1372,62.2557,23204.0
2023-02-02 10:25:00,68.27,68.41,68.25,68.37,20419.0,62.2466,62.3742,62.2283,62.3378,20419.0
2023-02-02 10:30:00,68.37,68.64,68.36,68.53,63393.0,62.3378,62.5839,62.3286,62.4836,63393.0
2023-02-02 10:35:00,68.52,68.89,68.52,68.89,36711.0,62.4745,62.8119,62.4745,62.8119,36711.0
2023-02-02 10:40:00,68.89,68.95,68.84,68.88,25715.0,62.8119,62.8666,62.7663,62.8028,25715.0
2023-02-02 10:45:00,68.89,68.98,68.82,68.88,27172.0,62.8119,62.8939,62.7481,62.8028,27172.0
2023-02-02 10:50:00,68.87,68.94,68.77,68.84,36437.0,62.7936,62.8575,62.7025,62.7663,36437.0
2023-02-02 10:55:00,68.84,68.87,68.76,68.8,23503.0,62.7663,62.7936,62.6933,62.7298,23503.0
2023-02-02 11:00:00,68.8,68.84,68.74,68.78,29142.0,62.7298,62.7663,62.6751,62.7116,29142.0
2023-02-02 11:05:00,68.8,68.88,68.77,68.8,18951.0,62.7298,62.8028,62.7025,62.7298,18951.0
2023-02-02 11:10:00,68.8,68.86,68.65,68.65,59026.0,62.7298,62.7845,62.5931,62.5931,59026.0
2023-02-02 11:15:00,68.66,68.78,68.63,68.75,31375.0,62.6022,62.7116,62.5748,62.6842,31375.0
2023-02-02 11:20:00,68.76,68.78,68.64,68.77,23175.0,62.6933,62.7116,62.5839,62.7025,23175.0
2023-02-02 11:25:00,68.76,68.9,68.75,68.77,25063.0,62.6933,62.821,62.6842,62.7025,25063.0
2023-02-02 11:30:00,68.76,68.9,68.76,68.9,17815.0,62.6933,62.821,62.6933,62.821,17815.0
2023-02-02 11:35:00,68.89,68.94,68.82,68.89,26164.0,62.8119,62.8575,62.7481,62.8119,26164.0
2023-02-02 11:40:00,68.9,68.95,68.82,68.87,16284.0,62.821,62.8666,62.7481,62.7936,16284.0
2023-02-02 11:45:00,68.85,68.93,68.84,68.9,17923.0,62.7754,62.8483,62.7663,62.821,17923.0
2023-02-02 11:50:00,68.91,68.92,68.84,68.88,24764.0,62.8301,62.8392,62.7663,62.8028,24764.0
2023-02-02 11:55:00,68.88,68.89,68.78,68.81,14508.0,62.8028,62.8119,62.7116,62.7389,14508.0
2023-02-02 12:00:00,68.81,68.87,68.8,68.83,22954.0,62.7389,62.7936,62.7298,62.7572,22954.0
2023-02-02 12:05:00,68.83,68.88,68.78,68.87,20405.0,62.7572,62.8028,62.7116,62.7936,20405.0
2023-02-02 12:10:00,68.87,69.0,68.85,68.98,27083.0,62.7936,62.9122,62.7754,62.8939,27083.0
2023-02-02 12:15:00,68.98,69.0,68.89,68.98,26336.0,62.8939,62.9122,62.8119,62.8939,26336.0
2023-02-02 12:20:00,68.98,69.14,68.95,69.12,27149.0,62.8939,63.0398,62.8666,63.0216,27149.0
2023-02-02 12:25:00,69.13,69.21,69.07,69.08,20595.0,63.0307,63.1036,62.976,62.9851,20595.0
2023-02-02 12:30:00,69.08,69.19,69.04,69.14,19625.0,62.9851,63.0854,62.9486,63.0398,19625.0
2023-02-02 12:35:00,69.13,69.16,69.07,69.1,18629.0,63.0307,63.0581,62.976,63.0033,18629.0
2023-02-02 12:40:00,69.1,69.1,69.01,69.05,12615.0,63.0033,63.0033,62.9213,62.9578,12615.0
2023-02-02 12:45:00,69.06,69.09,69.02,69.04,14464.0,62.9669,62.9942,62.9304,62.9486,14464.0
2023-02-02 12:50:00,69.04,69.08,68.95,69.08,15861.0,62.9486,62.9851,62.8666,62.9851,15861.0
2023-02-02 12:55:00,69.08,69.1,68.96,68.99,14531.0,62.9851,63.0033,62.8757,62.9031,14531.0
2023-02-02 13:00:00,69.0,69.1,68.99,69.07,20436.0,62.9122,63.0033,62.9031,62.976,20436.0
2023-02-02 13:05:00,69.06,69.09,68.88,68.9,13780.0,62.9669,62.9942,62.8028,62.821,13780.0
2023-02-02 13:10:00,68.89,68.94,68.87,68.94,16428.0,62.8119,62.8575,62.7936,62.8575,16428.0
2023-02-02 13:15:00,68.93,68.95,68.79,68.86,16098.0,62.8483,62.8666,62.7207,62.7845,16098.0
2023-02-02 13:20:00,68.86,68.87,68.78,68.8,10090.0,62.7845,62.7936,62.7116,62.7298,10090.0
2023-02-02 13:25:00,68.81,68.81,68.69,68.69,18159.0,62.7389,62.7389,62.6295,62.6295,18159.0
2023-02-02 13:30:00,68.7,68.72,68.57,68.57,21683.0,62.6386,62.6569,62.5201,62.5201,21683.0
2023-02-02 13:35:00,68.56,68.64,68.53,68.64,15458.0,62.511,62.5839,62.4836,62.5839,15458.0
2023-02-02 13:40:00,68.65,68.77,68.65,68.73,10579.0,62.5931,62.7025,62.5931,62.666,10579.0
2023-02-02 13:45:00,68.71,68.78,68.7,68.76,10312.0,62.6478,62.7116,62.6386,62.6933,10312.0
2023-02-02 13:50:00,68.77,68.78,68.66,68.78,14187.0,62.7025,62.7116,62.6022,62.7116,14187.0
2023-02-02 13:55:00,68.77,68.85,68.75,68.83,47097.0,62.7025,62.7754,62.6842,62.7572,47097.0
2023-02-02 14:00:00,68.83,68.87,68.7,68.7,20596.0,62.7572,62.7936,62.6386,62.6386,20596.0
2023-02-02 14:05:00,68.71,68.75,68.68,68.69,27359.0,62.6478,62.6842,62.6204,62.6295,27359.0
2023-02-02 14:10:00,68.69,68.74,68.53,68.53,35300.0,62.6295,62.6751,62.4836,62.4836,35300.0
2023-02-02 14:15:00,68.52,68.57,68.48,68.54,19545.0,62.4745,62.5201,62.438,62.4928,19545.0
2023-02-02 14:20:00,68.53,68.57,68.48,68.48,14865.0,62.4836,62.5201,62.438,62.438,14865.0
2023-02-02 14:25:00,68.46,68.54,68.46,68.53,10533.0,62.4198,62.4928,62.4198,62.4836,10533.0
2023-02-02 14:30:00,68.52,68.57,68.41,68.43,17312.0,62.4745,62.5201,62.3742,62.3925,17312.0
2023-02-02 14:35:00,68.43,68.49,68.33,68.49,13634.0,62.3925,62.4472,62.3013,62.4472,13634.0
2023-02-02 14:40:00,68.5,68.54,68.47,68.53,10158.0,62.4563,62.4928,62.4289,62.4836,10158.0
2023-02-02 14:45:00,68.54,68.56,68.48,68.56,22312.0,62.4928,62.511,62.438,62.511,22312.0
2023-02-02 14:50:00,68.58,68.66,68.56,68.58,38381.0,62.5292,62.6022,62.511,62.5292,38381.0
2023-02-02 14:55:00,68.55,68.56,68.48,68.52,14519.0,62.5019,62.511,62.438,62.4745,14519.0
2023-02-02 15:00:00,68.53,68.57,68.44,68.52,17796.0,62.4836,62.5201,62.4016,62.4745,17796.0
2023-02-02 15:05:00,68.53,68.69,68.53,68.58,46711.0,62.4836,62.6295,62.4836,62.5292,46711.0
2023-02-02 15:10:00,68.58,68.6,68.51,68.55,56871.0,62.5292,62.5475,62.4654,62.5019,56871.0
2023-02-02 15:15:00,68.55,68.6,68.5,68.58,50516.0,62.5019,62.5475,62.4563,62.5292,50516.0
2023-02-02 15:20:00,68.57,68.72,68.54,68.71,28291.0,62.5201,62.6569,62.4928,62.6478,28291.0
2023-02-02 15:25:00,68.71,68.81,68.67,68.81,33110.0,62.6478,62.7389,62.6113,62.7389,33110.0
2023-02-02 15:30:00,68.82,68.91,68.8,68.85,65396.0,62.7481,62.8301,62.7298,62.7754,65396.0
2023-02-02 15:35:00,68.85,68.87,68.68,68.72,39317.0,62.7754,62.7936,62.6204,62.6569,39317.0
2023-02-02 15:40:00,68.73,68.79,68.67,68.78,77674.0,62.666,62.7207,62.6113,62.7116,77674.0
2023-02-02 15:45:00,68.77,68.81,68.59,68.66,159655.0,62.7025,62.7389,62.5383,62.6022,159655.0
2023-02-02 15:50:00,68.65,68.66,68.54,68.56,214702.0,62.5931,62.6022,62.4928,62.511,214702.0
2023-02-02 15:55:00,68.56,68.69,68.43,68.62,405691.0,62.511,62.6295,62.3925,62.5657,405691.0
2023-02-03 09:30:00,68.14,68.27,67.79,67.8,59292.0,62.128,62.2466,61.8089,61.818,59292.0
2023-02-03 09:35:00,67.79,67.82,67.71,67.72,36719.0,61.8089,61.8363,61.736,61.7451,36719.0
2023-02-03 09:40:00,67.7,67.79,67.51,67.53,36660.0,61.7269,61.8089,61.5536,61.5719,36660.0
2023-02-03 09:45:00,67.53,67.55,67.43,67.45,46748.0,61.5719,61.5901,61.4807,61.4989,46748.0
2023-02-03 09:50:00,67.44,67.45,67.15,67.24,101361.0,61.4898,61.4989,61.2254,61.3075,101361.0
2023-02-03 09:55:00,67.28,67.29,67.04,67.14,41286.0,61.3439,61.353,61.1251,61.2163,41286.0
2023-02-03 10:00:00,67.14,67.15,66.9,66.92,44326.0,61.2163,61.2254,60.9975,61.0157,44326.0
2023-02-03 10:05:00,66.92,66.98,66.74,66.88,54918.0,61.0157,61.0704,60.8516,60.9792,54918.0
2023-02-03 10:10:00,66.83,66.92,66.64,66.9,31926.0,60.9336,61.0157,60.7604,60.9975,31926.0
2023-02-03 10:15:00,66.91,66.91,66.69,66.69,42655.0,61.0066,61.0066,60.806,60.806,42655.0
2023-02-03 10:20:00,66.69,66.78,66.54,66.61,20629.0,60.806,60.888,60.6692,60.733,20629.0
2023-02-03 10:25:00,66.57,66.61,66.46,66.57,69680.0,60.6966,60.733,60.5963,60.6966,69680.0
2023-02-03 10:30:00,66.57,66.74,66.56,66.7,53792.0,60.6966,60.8516,60.6874,60.8151,53792.0
2023-02-03 10:35:00,66.71,66.76,66.59,66.67,48942.0,60.8242,60.8698,60.7148,60.7877,48942.0
2023-02-03 10:40:00,66.66,66.68,66.48,66.65,42632.0,60.7786,60.7969,60.6145,60.7695,42632.0
2023-02-03 10:45:00,66.65,66.67,66.46,66.52,29532.0,60.7695,60.7877,60.5963,60.651,29532.0
2023-02-03 10:50:00,66.51,66.51,66.29,66.3,24044.0,60.6419,60.6419,60.4413,60.4504,24044.0
2023-02-03 10:55:00,66.28,66.43,66.24,66.37,20290.0,60.4322,60.5689,60.3957,60.5142,20290.0
2023-02-03 11:00:00,66.38,66.44,66.3,66.42,28980.0,60.5233,60.578,60.4504,60.5598,28980.0
2023-02-03 11:05:00,66.45,66.53,66.38,66.49,35559.0,60.5872,60.6601,60.5233,60.6236,35559.0
2023-02-03 11:10:00,66.52,66.74,66.49,66.72,40563.0,60.651,60.8516,60.6236,60.8333,40563.0
2023-02-03 11:15:00,66.72,66.78,66.59,66.67,24244.0,60.8333,60.888,60.7148,60.7877,24244.0
2023-02-03 11:20:00,66.67,66.86,66.66,66.83,22304.0,60.7877,60.961,60.7786,60.9336,22304.0
2023-02-03 11:25:00,66.82,66.99,66.82,66.97,24851.0,60.9245,61.0795,60.9245,61.0613,24851.0
2023-02-03 11:30:00,66.98,67.1,66.98,67.07,45499.0,61.0704,61.1798,61.0704,61.1525,45499.0
2023-02-03 11:35:00,67.1,67.2,66.98,66.98,38762.0,61.1798,61.271,61.0704,61.0704,38762.0
2023-02-03 11:40:00,66.99,67.09,66.93,66.95,18027.0,61.0795,61.1707,61.0248,61.043,18027.0
2023-02-03 11:45:00,66.96,66.97,66.74,66.74,41651.0,61.0522,61.0613,60.8516,60.8516,41651.0
2023-02-03 11:50:00,66.76,66.87,66.75,66.76,18739.0,60.8698,60.9701,60.8607,60.8698,18739.0
2023-02-03 11:55:00,66.77,66.83,66.74,66.79,19336.0,60.8789,60.9336,60.8516,60.8972,19336.0
2023-02-03 12:00:00,66.8,66.89,66.8,66.89,22661.0,60.9063,60.9883,60.9063,60.9883,22661.0
2023-02-03 12:05:00,66.9,66.94,66.88,66.93,12903.0,60.9975,61.0339,60.9792,61.0248,12903.0
2023-02-03 12:10:00,66.95,67.02,66.94,67.02,14966.0,61.043,61.1069,61.0339,61.1069,14966.0
2023-02-03 12:15:00,67.02,67.05,66.89,66.89,65589.0,61.1069,61.1342,60.9883,60.9883,65589.0
2023-02-03 12:20:00,66.89,67.04,66.87,67.0,20124.0,60.9883,61.1251,60.9701,61.0886,20124.0
2023-02-03 12:25:00,66.99,67.07,66.98,67.0,15790.0,61.0795,61.1525,61.0704,61.0886,15790.0
2023-02-03 12:30:00,67.0,67.07,66.99,67.04,15661.0,61.0886,61.1525,61.0795,61.1251,15661.0
2023-02-03 12:35:00,67.04,67.09,67.04,67.07,13123.0,61.1251,61.1707,61.1251,61.1525,13123.0
2023-02-03 12:40:00,67.07,67.13,67.04,67.06,14079.0,61.1525,61.2072,61.1251,61.1433,14079.0
2023-02-03 12:45:00,67.1,67.14,67.03,67.14,27543.0,61.1798,61.2163,61.116,61.2163,27543.0
2023-02-03 12:50:00,67.15,67.2,67.11,67.15,25356.0,61.2254,61.271,61.1889,61.2254,25356.0
2023-02-03 12:55:00,67.15,67.16,66.94,67.03,45391.0,61.2254,61.2345,61.0339,61.116,45391.0
2023-02-03 13:00:00,67.03,67.11,67.01,67.01,23588.0,61.116,61.1889,61.0977,61.0977,23588.0
2023-02-03 13:05:00,67.02,67.08,66.88,66.88,17916.0,61.1069,61.1616,60.9792,60.9792,17916.0
2023-02-03 13:10:00,66.88,66.9,66.81,66.87,26250.0,60.9792,60.9975,60.9154,60.9701,26250.0
2023-02-03 13:15:00,66.87,66.89,66.77,66.85,12112.0,60.9701,60.9883,60.8789,60.9519,12112.0
2023-02-03 13:20:00,66.84,66.9,66.78,66.8,12163.0,60.9427,60.9975,60.888,60.9063,12163.0
2023-02-03 13:25:00,66.81,66.82,66.77,66.78,12157.0,60.9154,60.9245,60.8789,60.888,12157.0
2023-02-03 13:30:00,66.77,66.81,66.68,66.81,31834.0,60.8789,60.9154,60.7969,60.9154,31834.0
2023-02-03 13:35:00,66.8,66.89,66.8,66.87,14239.0,60.9063,60.9883,60.9063,60.9701,14239.0
2023-02-03 13:40:00,66.86,66.9,66.8,66.9,21606.0,60.961,60.9975,60.9063,60.9975,21606.0
2023-02-03 13:45:00,66.9,66.97,66.89,66.91,30852.0,60.9975,61.0613,60.9883,61.0066,30852.0
2023-02-03 13:50:00,66.9,67.09,66.9,67.05,24008.0,60.9975,61.1707,60.9975,61.1342,24008.0
2023-02-03 13:55:00,67.04,67.12,67.04,67.12,19298.0,61.1251,61.198,61.1251,61.198,19298.0
2023-02-03 14:00:00,67.14,67.19,67.1,67.19,27549.0,61.2163,61.2619,61.1798,61.2619,27549.0
2023-02-03 14:05:00,67.19,67.25,67.16,67.19,45860.0,61.2619,61.3166,61.2345,61.2619,45860.0
2023-02-03 14:10:00,67.2,67.22,67.11,67.19,14110.0,61.271,61.2892,61.1889,61.2619,14110.0
2023-02-03 14:15:00,67.2,67.21,67.1,67.17,16208.0,61.271,61.2801,61.1798,61.2436,16208.0
2023-02-03 14:20:00,67.17,67.21,67.12,67.14,16627.0,61.2436,61.2801,61.198,61.2163,16627.0
2023-02-03 14:25:00,67.13,67.33,67.13,67.29,31104.0,61.2072,61.3895,61.2072,61.353,31104.0
2023-02-03 14:30:00,67.27,67.28,67.11,67.27,43393.0,61.3348,61.3439,61.1889,61.3348,43393.0
2023-02-03 14:35:00,67.24,67.45,67.24,67.44,31195.0,61.3075,61.4989,61.3075,61.4898,31195.0
2023-02-03 14:40:00,67.44,67.44,67.32,67.33,12471.0,61.4898,61.4898,61.3804,61.3895,12471.0
2023-02-03 14:45:00,67.31,67.33,67.25,67.31,13971.0,61.3713,61.3895,61.3166,61.3713,13971.0
2023-02-03 14:50:00,67.33,67.35,67.27,67.34,9317.0,61.3895,61.4077,61.3348,61.3986,9317.0
2023-02-03 14:55:00,67.35,67.35,67.19,67.23,22629.0,61.4077,61.4077,61.2619,61.2983,22629.0
2023-02-03 15:00:00,67.22,67.29,67.18,67.24,23649.0,61.2892,61.353,61.2527,61.3075,23649.0
2023-02-03 15:05:00,67.25,67.34,67.19,67.33,15047.0,61.3166,61.3986,61.2619,61.3895,15047.0
2023-02-03 15:10:00,67.32,67.45,67.31,67.43,18108.0,61.3804,61.4989,61.3713,61.4807,18108.0
2023-02-03 15:15:00,67.42,67.53,67.38,67.49,29524.0,61.4716,61.5719,61.4351,61.5354,29524.0
2023-02-03 15:20:00,67.49,67.51,67.39,67.41,23703.0,61.5354,61.5536,61.4442,61.4625,23703.0
2023-02-03 15:25:00,67.41,67.48,67.34,67.38,26436.0,61.4625,61.5263,61.3986,61.4351,26436.0
2023-02-03 15:30:00,67.39,67.51,67.35,67.37,64555.0,61.4442,61.5536,61.4077,61.426,64555.0
2023-02-03 15:35:00,67.36,67.37,67.25,67.27,31582.0,61.4169,61.426,61.3166,61.3348,31582.0
2023-02-03 15:40:00,67.26,67.37,67.24,67.31,27045.0,61.3257,61.426,61.3075,61.3713,27045.0
2023-02-03 15:45:00,67.3,67.34,67.24,67.28,39065.0,61.3622,61.3986,61.3075,61.3439,39065.0
2023-02-03 15:50:00,67.3,67.36,67.23,67.33,78020.0,61.3622,61.4169,61.2983,61.3895,78020.0
2023-02-03 15:55:00,67.33,67.38,67.22,67.27,181171.0,61.3895,61.4351,61.2892,61.3348,181171.0
2023-02-06 09:30:00,67.15,67.33,67.09,67.29,59030.0,61.2254,61.3895,61.1707,61.353,59030.0
2023-02-06 09:35:00,67.32,67.42,67.2,67.26,33977.0,61.3804,61.4716,61.271,61.3257,33977.0
2023-02-06 09:40:00,67.28,67.29,67.02,67.09,25186.0,61.3439,61.353,61.1069,61.1707,25186.0
2023-02-06 09:45:00,67.09,67.28,67.09,67.22,25503.0,61.1707,61.3439,61.1707,61.2892,25503.0
2023-02-06 09:50:00,67.23,67.47,67.23,67.45,15437.0,61.2983,61.5172,61.2983,61.4989,15437.0
2023-02-06 09:55:00,67.43,67.43,67.33,67.34,18083.0,61.4807,61.4807,61.3895,61.3986,18083.0
2023-02-06 10:00:00,67.34,67.36,67.28,67.29,14843.0,61.3986,61.4169,61.3439,61.353,14843.0
2023-02-06 10:05:00,67.32,67.32,67.15,67.22,15819.0,61.3804,61.3804,61.2254,61.2892,15819.0
2023-02-06 10:10:00,67.24,67.24,67.05,67.08,11707.0,61.3075,61.3075,61.1342,61.1616,11707.0
2023-02-06 10:15:00,67.07,67.14,67.02,67.14,11961.0,61.1525,61.2163,61.1069,61.2163,11961.0
2023-02-06 10:20:00,67.15,67.25,67.1,67.12,36204.0,61.2254,61.3166,61.1798,61.198,36204.0
2023-02-06 10:25:00,67.12,67.19,67.0,67.0,15082.0,61.198,61.2619,61.0886,61.0886,15082.0
2023-02-06 10:30:00,66.99,67.03,66.9,66.96,22620.0,61.0795,61.116,60.9975,61.0522,22620.0
2023-02-06 10:35:00,66.94,67.06,66.94,67.04,8197.0,61.0339,61.1433,61.0339,61.1251,8197.0
2023-02-06 10:40:00,67.04,67.11,67.02,67.03,11211.0,61.1251,61.1889,61.1069,61.116,11211.0
2023-02-06 10:45:00,67.05,67.09,67.01,67.02,8638.0,61.1342,61.1707,61.0977,61.1069,8638.0
2023-02-06 10:50:00,67.03,67.17,67.03,67.12,7567.0,61.116,61.2436,61.116,61.198,7567.0
2023-02-06 10:55:00,67.12,67.13,67.07,67.08,6474.0,61.198,61.2072,61.1525,61.1616,6474.0
2023-02-06 11:00:00,67.07,67.11,67.06,67.11,6098.0,61.1525,61.1889,61.1433,61.1889,6098.0
2023-02-06 11:05:00,67.1,67.16,67.04,67.11,18759.0,61.1798,61.2345,61.1251,61.1889,18759.0
2023-02-06 11:10:00,67.12,67.13,67.03,67.03,12793.0,61.198,61.2072,61.116,61.116,12793.0
2023-02-06 11:15:00,67.04,67.1,67.0,67.08,13057.0,61.1251,61.1798,61.0886,61.1616,13057.0
2023-02-06 11:20:00,67.09,67.16,67.07,67.12,6399.0,61.1707,61.2345,61.1525,61.198,6399.0
2023-02-06 11:25:00,67.12,67.18,67.12,67.13,9596.0,61.198,61.2527,61.198,61.2072,9596.0
2023-02-06 11:30:00,67.13,67.13,66.98,67.0,15106.0,61.2072,61.2072,61.0704,61.0886,15106.0
2023-02-06 11:35:00,66.98,67.07,66.98,67.04,18215.0,61.0704,61.1525,61.0704,61.1251,18215.0
2023-02-06 11:40:00,67.05,67.12,67.04,67.07,18851.0,61.1342,61.198,61.1251,61.1525,18851.0
2023-02-06 11:45:00,67.07,67.09,67.02,67.05,17694.0,61.1525,61.1707,61.1069,61.1342,17694.0
2023-02-06 11:50:00,67.06,67.11,67.01,67.01,15460.0,61.1433,61.1889,61.0977,61.0977,15460.0
2023-02-06 11:55:00,67.0,67.03,66.9,66.95,33461.0,61.0886,61.116,60.9975,61.043,33461.0
2023-02-06 12:00:00,66.95,66.98,66.9,66.95,17035.0,61.043,61.0704,60.9975,61.043,17035.0
2023-02-06 12:05:00,66.95,66.99,66.92,66.94,33242.0,61.043,61.0795,61.0157,61.0339,33242.0
2023-02-06 12:10:00,66.93,66.99,66.92,66.94,23214.0,61.0248,61.0795,61.0157,61.0339,23214.0
2023-02-06 12:15:00,66.96,67.0,66.94,66.94,16296.0,61.0522,61.0886,61.0339,61.0339,16296.0
2023-02-06 12:20:00,66.95,67.05,66.94,67.04,18003.0,61.043,61.1342,61.0339,61.1251,18003.0
2023-02-06 12:25:00,67.04,67.08,67.02,67.05,17762.0,61.1251,61.1616,61.1069,61.1342,17762.0
2023-02-06 12:30:00,67.05,67.13,67.04,67.06,10465.0,61.1342,61.2072,61.1251,61.1433,10465.0
2023-02-06 12:35:00,67.07,67.11,67.03,67.07,5702.0,61.1525,61.1889,61.116,61.1525,5702.0
2023-02-06 12:40:00,67.05,67.11,67.04,67.1,15650.0,61.1342,61.1889,61.1251,61.1798,15650.0
2023-02-06 12:45:00,67.11,67.18,67.08,67.15,31619.0,61.1889,61.2527,61.1616,61.2254,31619.0
2023-02-06 12:50:00,67.16,67.2,67.15,67.2,26648.0,61.2345,61.271,61.2254,61.271,26648.0
2023-02-06 12:55:00,67.19,67.25,67.17,67.23,17388.0,61.2619,61.3166,61.2436,61.2983,17388.0
2023-02-06 13:00:00,67.25,67.32,67.24,67.3,20662.0,61.3166,61.3804,61.3075,61.3622,20662.0
2023-02-06 13:05:00,67.31,67.35,67.26,67.34,27980.0,61.3713,61.4077,61.3257,61.3986,27980.0
2023-02-06 13:10:00,67.35,67.35,67.23,67.27,15773.0,61.4077,61.4077,61.2983,61.3348,15773.0
2023-02-06 13:15:00,67.24,67.27,67.21,67.25,10259.0,61.3075,61.3348,61.2801,61.3166,10259.0
2023-02-06 13:20:00,67.23,67.33,67.21,67.32,6726.0,61.2983,61.3895,61.2801,61.3804,6726.0
2023-02-06 13:25:00,67.34,67.34,67.21,67.27,15558.0,61.3986,61.3986,61.2801,61.3348,15558.0
2023-02-06 13:30:00,67.26,67.29,67.19,67.27,11090.0,61.3257,61.353,61.2619,61.3348,11090.0
2023-02-06 13:35:00,67.25,67.28,67.24,67.26,14193.0,61.3166,61.3439,61.3075,61.3257,14193.0
2023-02-06 13:40:00,67.25,67.28,67.18,67.27,14769.0,61.3166,61.3439,61.2527,61.3348,14769.0
2023-02-06 13:45:00,67.28,67.28,67.17,67.23,8061.0,61.3439,61.3439,61.2436,61.2983,8061.0
2023-02-06 13:50:00,67.25,67.29,67.19,67.2,18521.0,61.3166,61.353,61.2619,61.271,18521.0
2023-02-06 13:55:00,67.2,67.23,67.18,67.22,10252.0,61.271,61.2983,61.2527,61.2892,10252.0
2023-02-06 14:00:00,67.21,67.24,67.17,67.24,18787.0,61.2801,61.3075,61.2436,61.3075,18787.0
2023-02-06 14:05:00,67.23,67.34,67.23,67.3,20201.0,61.2983,61.3986,61.2983,61.3622,20201.0
2023-02-06 14:10:00,67.3,67.38,67.27,67.33,15040.0,61.3622,61.4351,61.3348,61.3895,15040.0
2023-02-06 14:15:00,67.33,67.48,67.33,67.45,14700.0,61.3895,61.5263,61.3895,61.4989,14700.0
2023-02-06 14:20:00,67.46,67.46,67.36,67.4,16047.0,61.508,61.508,61.4169,61.4533,16047.0
2023-02-06 14:25:00,67.39,67.41,67.37,67.39,8387.0,61.4442,61.4625,61.426,61.4442,8387.0
2023-02-06 14:30:00,67.4,67.42,67.37,67.39,10100.0,61.4533,61.4716,61.426,61.4442,10100.0
2023-02-06 14:35:00,67.39,67.62,67.37,67.62,28198.0,61.4442,61.6539,61.426,61.6539,28198.0
2023-02-06 14:40:00,67.61,67.64,67.55,67.6,25575.0,61.6448,61.6722,61.5901,61.6357,25575.0
2023-02-06 14:45:00,67.59,67.62,67.56,67.61,23259.0,61.6266,61.6539,61.5992,61.6448,23259.0
2023-02-06 14:50:00,67.6,67.68,67.59,67.67,20282.0,61.6357,61.7086,61.6266,61.6995,20282.0
2023-02-06 14:55:00,67.67,67.7,67.64,67.7,8468.0,61.6995,61.7269,61.6722,61.7269,8468.0
2023-02-06 15:00:00,67.7,67.72,67.63,67.68,19356.0,61.7269,61.7451,61.663,61.7086,19356.0
2023-02-06 15:05:00,67.67,67.81,67.66,67.81,31995.0,61.6995,61.8272,61.6904,61.8272,31995.0
2023-02-06 15:10:00,67.82,67.84,67.77,67.79,29794.0,61.8363,61.8545,61.7907,61.8089,29794.0
2023-02-06 15:15:00,67.78,67.8,67.67,67.69,19137.0,61.7998,61.818,61.6995,61.7178,19137.0
2023-02-06 15:20:00,67.68,67.78,67.67,67.78,22416.0,61.7086,61.7998,61.6995,61.7998,22416.0
2023-02-06 15:25:00,67.77,67.79,67.62,67.72,70480.0,61.7907,61.8089,61.6539,61.7451,70480.0
2023-02-06 15:30:00,67.72,67.78,67.62,67.75,22403.0,61.7451,61.7998,61.6539,61.7725,22403.0
2023-02-06 15:35:00,67.76,67.96,67.75,67.9,42083.0,61.7816,61.9639,61.7725,61.9092,42083.0
2023-02-06 15:40:00,67.89,67.93,67.84,67.93,29045.0,61.9001,61.9366,61.8545,61.9366,29045.0
2023-02-06 15:45:00,67.91,67.92,67.82,67.89,41362.0,61.9183,61.9275,61.8363,61.9001,41362.0
2023-02-06 15:50:00,67.89,67.95,67.82,67.95,70997.0,61.9001,61.9548,61.8363,61.9548,70997.0
2023-02-06 15:55:00,67.94,67.96,67.83,67.88,175311.0,61.9457,61.9639,61.8454,61.891,175311.0
2023-02-07 09:30:00,67.37,67.47,67.09,67.42,83714.0,61.426,61.5172,61.1707,61.4716,83714.0
2023-02-07 09:35:00,67.43,67.46,67.31,67.37,16982.0,61.4807,61.508,61.3713,61.426,16982.0
2023-02-07 09:40:00,67.37,67.37,67.17,67.21,33420.0,61.426,61.426,61.2436,61.2801,33420.0
2023-02-07 09:45:00,67.17,67.27,67.11,67.21,24178.0,61.2436,61.3348,61.1889,61.2801,24178.0
2023-02-07 09:50:00,67.19,67.23,67.08,67.23,11969.0,61.2619,61.2983,61.1616,61.2983,11969.0
2023-02-07 09:55:00,67.23,67.4,67.18,67.39,23759.0,61.2983,61.4533,61.2527,61.4442,23759.0
2023-02-07 10:00:00,67.42,67.44,67.34,67.34,23581.0,61.4716,61.4898,61.3986,61.3986,23581.0
2023-02-07 10:05:00,67.35,67.37,67.17,67.18,29258.0,61.4077,61.426,61.2436,61.2527,29258.0
2023-02-07 10:10:00,67.16,67.17,67.01,67.06,21217.0,61.2345,61.2436,61.0977,61.1433,21217.0
2023-02-07 10:15:00,67.06,67.07,66.93,67.02,50934.0,61.1433,61.1525,61.0248,61.1069,50934.0
2023-02-07 10:20:00,67.03,67.04,66.95,66.99,11937.0,61.116,61.1251,61.043,61.0795,11937.0
2023-02-07 10:25:00,66.99,67.02,66.92,66.92,13610.0,61.0795,61.1069,61.0157,61.0157,13610.0
2023-02-07 10:30:00,66.9,67.02,66.86,67.01,20638.0,60.9975,61.1069,60.961,61.0977,20638.0
2023-02-07 10:35:00,67.03,67.03,66.9,66.93,13874.0,61.116,61.116,60.9975,61.0248,13874.0
2023-02-07 10:40:00,66.95,67.06,66.94,67.05,71385.0,61.043,61.1433,61.0339,61.1342,71385.0
2023-02-07 10:45:00,67.02,67.05,66.96,67.01,56488.0,61.1069,61.1342,61.0522,61.0977,56488.0
2023-02-07 10:50:00,67.01,67.19,66.99,67.07,40941.0,61.0977,61.2619,61.0795,61.1525,40941.0
2023-02-07 10:55:00,67.07,67.07,66.96,66.98,23716.0,61.1525,61.1525,61.0522,61.0704,23716.0
2023-02-07 11:00:00,66.99,67.01,66.93,67.0,11199.0,61.0795,61.0977,61.0248,61.0886,11199.0
2023-02-07 11:05:00,66.97,67.07,66.97,67.04,23172.0,61.0613,61.1525,61.0613,61.1251,23172.0
2023-02-07 11:10:00,67.03,67.08,67.03,67.05,6099.0,61.116,61.1616,61.116,61.1342,6099.0
2023-02-07 11:15:00,67.05,67.08,66.97,67.01,12519.0,61.1342,61.1616,61.0613,61.0977,12519.0
2023-02-07 11:20:00,67.03,67.05,66.99,67.02,14245.0,61.116,61.1342,61.0795,61.1069,14245.0
2023-02-07 11:25:00,67.02,67.05,66.99,66.99,12116.0,61.1069,61.1342,61.0795,61.0795,12116.0
2023-02-07 11:30:00,66.98,67.07,66.98,67.06,15447.0,61.0704,61.1525,61.0704,61.1433,15447.0
2023-02-07 11:35:00,67.05,67.13,67.04,67.08,22685.0,61.1342,61.2072,61.1251,61.1616,22685.0
2023-02-07 11:40:00,67.07,67.11,67.02,67.02,17885.0,61.1525,61.1889,61.1069,61.1069,17885.0
2023-02-07 11:45:00,67.03,67.06,66.99,67.03,12859.0,61.116,61.1433,61.0795,61.116,12859.0
2023-02-07 11:50:00,67.03,67.04,66.92,66.97,15607.0,61.116,61.1251,61.0157,61.0613,15607.0
2023-02-07 11:55:00,66.97,67.01,66.91,66.95,19936.0,61.0613,61.0977,61.0066,61.043,19936.0
2023-02-07 12:00:00,66.95,67.0,66.93,66.98,17465.0,61.043,61.0886,61.0248,61.0704,17465.0
2023-02-07 12:05:00,67.0,67.06,66.99,67.01,10741.0,61.0886,61.1433,61.0795,61.0977,10741.0
2023-02-07 12:10:00,67.02,67.05,66.97,66.99,8464.0,61.1069,61.1342,61.0613,61.0795,8464.0
2023-02-07 12:15:00,66.98,67.05,66.98,67.05,12456.0,61.0704,61.1342,61.0704,61.1342,12456.0
2023-02-07 12:20:00,67.04,67.17,67.03,67.16,10305.0,61.1251,61.2436,61.116,61.2345,10305.0
2023-02-07 12:25:00,67.17,67.21,67.15,67.16,8312.0,61.2436,61.2801,61.2254,61.2345,8312.0
2023-02-07 12:30:00,67.18,67.2,67.12,67.13,13915.0,61.2527,61.271,61.198,61.2072,13915.0
2023-02-07 12:35:00,67.12,67.16,67.11,67.16,8436.0,61.198,61.2345,61.1889,61.2345,8436.0
2023-02-07 12:40:00,67.15,67.36,67.14,67.33,39240.0,61.2254,61.4169,61.2163,61.3895,39240.0
2023-02-07 12:45:00,67.34,67.55,67.33,67.53,31778.0,61.3986,61.5901,61.3895,61.5719,31778.0
2023-02-07 12:50:00,67.55,67.65,67.45,67.5,44232.0,61.5901,61.6813,61.4989,61.5445,44232.0
2023-02-07 12:55:00,67.51,67.56,67.32,67.32,62555.0,61.5536,61.5992,61.3804,61.3804,62555.0
2023-02-07 13:00:00,67.33,67.37,67.25,67.25,29312.0,61.3895,61.426,61.3166,61.3166,29312.0
2023-02-07 13:05:00,67.27,67.34,67.24,67.24,25714.0,61.3348,61.3986,61.3075,61.3075,25714.0
2023-02-07 13:10:00,67.25,67.26,67.13,67.19,74999.0,61.3166,61.3257,61.2072,61.2619,74999.0
2023-02-07 13:15:00,67.18,67.22,67.01,67.18,24444.0,61.2527,61.2892,61.0977,61.2527,24444.0
2023-02-07 13:20:00,67.2,67.23,67.08,67.13,14417.0,61.271,61.2983,61.1616,61.2072,14417.0
2023-02-07 13:25:00,67.11,67.16,66.9,66.9,23330.0,61.1889,61.2345,60.9975,60.9975,23330.0
2023-02-07 13:30:00,66.91,66.91,66.58,66.58,43551.0,61.0066,61.0066,60.7057,60.7057,43551.0
2023-02-07 13:35:00,66.57,66.71,66.52,66.67,18279.0,60.6966,60.8242,60.651,60.7877,18279.0
2023-02-07 13:40:00,66.67,66.77,66.65,66.68,26402.0,60.7877,60.8789,60.7695,60.7969,26402.0
2023-02-07 13:45:00,66.66,66.68,66.54,66.59,11950.0,60.7786,60.7969,60.6692,60.7148,11950.0
2023-02-07 13:50:00,66.58,66.73,66.56,66.73,28044.0,60.7057,60.8425,60.6874,60.8425,28044.0
2023-02-07 13:55:00,66.74,66.8,66.72,66.79,15375.0,60.8516,60.9063,60.8333,60.8972,15375.0
2023-02-07 14:00:00,66.79,66.93,66.79,66.88,13784.0,60.8972,61.0248,60.8972,60.9792,13784.0
2023-02-07 14:05:00,66.88,67.12,66.86,67.11,19346.0,60.9792,61.198,60.961,61.1889,19346.0
2023-02-07 14:10:00,67.12,67.24,67.12,67.19,25675.0,61.198,61.3075,61.198,61.2619,25675.0
2023-02-07 14:15:00,67.19,67.25,67.16,67.23,15299.0,61.2619,61.3166,61.2345,61.2983,15299.0
2023-02-07 14:20:00,67.22,67.27,67.09,67.23,53910.0,61.2892,61.3348,61.1707,61.2983,53910.0
2023-02-07 14:25:00,67.25,67.3,67.17,67.17,15819.0,61.3166,61.3622,61.2436,61.2436,15819.0
2023-02-07 14:30:00,67.16,67.31,67.15,67.31,9892.0,61.2345,61.3713,61.2254,61.3713,9892.0
2023-02-07 14:35:00,67.3,67.3,67.23,67.23,8688.0,61.3622,61.3622,61.2983,61.2983,8688.0
2023-02-07 14:40:00,67.22,67.28,67.19,67.19,7552.0,61.2892,61.3439,61.2619,61.2619,7552.0
2023-02-07 14:45:00,67.2,67.26,67.19,67.2,10567.0,61.271,61.3257,61.2619,61.271,10567.0
2023-02-07 14:50:00,67.19,67.27,67.19,67.23,14452.0,61.2619,61.3348,61.2619,61.2983,14452.0
2023-02-07 14:55:00,67.22,67.32,67.21,67.32,7369.0,61.2892,61.3804,61.2801,61.3804,7369.0
2023-02-07 15:00:00,67.33,67.5,67.31,67.32,27160.0,61.3895,61.5445,61.3713,61.3804,27160.0
2023-02-07 15:05:00,67.33,67.38,67.26,67.31,18043.0,61.3895,61.4351,61.3257,61.3713,18043.0
2023-02-07 15:10:00,67.32,67.35,67.26,67.27,18104.0,61.3804,61.4077,61.3257,61.3348,18104.0
2023-02-07 15:15:00,67.28,67.36,67.28,67.33,20867.0,61.3439,61.4169,61.3439,61.3895,20867.0
2023-02-07 15:20:00,67.34,67.39,67.31,67.31,24230.0,61.3986,61.4442,61.3713,61.3713,24230.0
2023-02-07 15:25:00,67.3,67.39,67.26,67.35,33718.0,61.3622,61.4442,61.3257,61.4077,33718.0
2023-02-07 15:30:00,67.34,67.51,67.31,67.45,21091.0,61.3986,61.5536,61.3713,61.4989,21091.0
2023-02-07 15:35:00,67.45,67.55,67.4,67.53,15032.0,61.4989,61.5901,61.4533,61.5719,15032.0
2023-02-07 15:40:00,67.53,67.58,67.51,67.57,32892.0,61.5719,61.6175,61.5536,61.6083,32892.0
2023-02-07 15:45:00,67.57,67.69,67.54,67.66,63097.0,61.6083,61.7178,61.581,61.6904,63097.0
2023-02-07 15:50:00,67.67,67.87,67.66,67.85,85660.0,61.6995,61.8819,61.6904,61.8636,85660.0
2023-02-07 15:55:00,67.85,67.85,67.65,67.73,185534.0,61.8636,61.8636,61.6813,61.7542,185534.0
2023-02-08 09:30:00,67.31,67.31,66.97,67.1,44507.0,61.3713,61.3713,61.0613,61.1798,44507.0
2023-02-08 09:35:00,67.06,67.06,66.84,66.9,13412.0,61.1433,61.1433,60.9427,60.9975,13412.0
2023-02-08 09:40:00,66.88,67.07,66.87,66.95,10240.0,60.9792,61.1525,60.9701,61.043,10240.0
2023-02-08 09:45:00,66.98,67.05,66.89,66.96,24065.0,61.0704,61.1342,60.9883,61.0522,24065.0
2023-02-08 09:50:00,66.98,67.12,66.93,67.1,22957.0,61.0704,61.198,61.0248,61.1798,22957.0
2023-02-08 09:55:00,67.09,67.14,67.05,67.14,8203.0,61.1707,61.2163,61.1342,61.2163,8203.0
2023-02-08 10:00:00,67.13,67.17,67.05,67.15,19208.0,61.2072,61.2436,61.1342,61.2254,19208.0
2023-02-08 10:05:00,67.13,67.14,66.91,66.96,23181.0,61.2072,61.2163,61.0066,61.0522,23181.0
2023-02-08 10:10:00,66.94,66.96,66.9,66.95,11470.0,61.0339,61.0522,60.9975,61.043,11470.0
2023-02-08 10:15:00,66.93,66.94,66.84,66.88,14846.0,61.0248,61.0339,60.9427,60.9792,14846.0
2023-02-08 10:20:00,66.89,66.92,66.83,66.92,9860.0,60.9883,61.0157,60.9336,61.0157,9860.0
2023-02-08 10:25:00,66.91,66.96,66.86,66.88,9858.0,61.0066,61.0522,60.961,60.9792,9858.0
2023-02-08 10:30:00,66.88,66.99,66.86,66.89,13150.0,60.9792,61.0795,60.961,60.9883,13150.0
2023-02-08 10:35:00,66.91,66.95,66.85,66.9,16622.0,61.0066,61.043,60.9519,60.9975,16622.0
2023-02-08 10:40:00,66.91,66.91,66.85,66.91,15922.0,61.0066,61.0066,60.9519,61.0066,15922.0
2023-02-08 10:45:00,66.89,66.89,66.73,66.76,25857.0,60.9883,60.9883,60.8425,60.8698,25857.0
2023-02-08 10:50:00,66.78,66.82,66.55,66.55,35196.0,60.888,60.9245,60.6783,60.6783,35196.0
2023-02-08 10:55:00,66.55,66.65,66.54,66.62,24097.0,60.6783,60.7695,60.6692,60.7422,24097.0
2023-02-08 11:00:00,66.6,66.63,66.51,66.55,21247.0,60.7239,60.7513,60.6419,60.6783,21247.0
2023-02-08 11:05:00,66.54,66.55,66.47,66.53,15810.0,60.6692,60.6783,60.6054,60.6601,15810.0
2023-02-08 11:10:00,66.53,66.59,66.47,66.56,33480.0,60.6601,60.7148,60.6054,60.6874,33480.0
2023-02-08 11:15:00,66.57,66.63,66.55,66.6,20101.0,60.6966,60.7513,60.6783,60.7239,20101.0
2023-02-08 11:20:00,66.59,66.63,66.52,66.55,20457.0,60.7148,60.7513,60.651,60.6783,20457.0
2023-02-08 11:25:00,66.55,66.55,66.37,66.41,22462.0,60.6783,60.6783,60.5142,60.5507,22462.0
2023-02-08 11:30:00,66.4,66.41,66.35,66.35,21063.0,60.5416,60.5507,60.496,60.496,21063.0
2023-02-08 11:35:00,66.36,66.39,66.28,66.38,25983.0,60.5051,60.5324,60.4322,60.5233,25983.0
2023-02-08 11:40:00,66.38,66.38,66.19,66.23,18448.0,60.5233,60.5233,60.3501,60.3866,18448.0
2023-02-08 11:45:00,66.23,66.27,66.22,66.23,12138.0,60.3866,60.423,60.3774,60.3866,12138.0
2023-02-08 11:50:00,66.22,66.32,66.22,66.28,14524.0,60.3774,60.4686,60.3774,60.4322,14524.0
2023-02-08 11:55:00,66.28,66.38,66.24,66.37,10829.0,60.4322,60.5233,60.3957,60.5142,10829.0
2023-02-08 12:00:00,66.37,66.44,66.34,66.34,9391.0,60.5142,60.578,60.4869,60.4869,9391.0
2023-02-08 12:05:00,66.34,66.38,66.28,66.36,6130.0,60.4869,60.5233,60.4322,60.5051,6130.0
2023-02-08 12:10:00,66.36,66.36,66.16,66.18,20198.0,60.5051,60.5051,60.3227,60.341,20198.0
2023-02-08 12:15:00,66.16,66.26,66.12,66.21,13139.0,60.3227,60.4139,60.2863,60.3683,13139.0
2023-02-08 12:20:00,66.2,66.26,66.16,66.17,6861.0,60.3592,60.4139,60.3227,60.3319,6861.0
2023-02-08 12:25:00,66.16,66.19,66.09,66.1,19478.0,60.3227,60.3501,60.2589,60.268,19478.0
2023-02-08 12:30:00,66.11,66.15,65.99,66.0,39051.0,60.2772,60.3136,60.1677,60.1769,39051.0
2023-02-08 12:35:00,66.01,66.09,65.97,65.98,19263.0,60.186,60.2589,60.1495,60.1586,19263.0
2023-02-08 12:40:00,65.98,66.0,65.96,65.98,9555.0,60.1586,60.1769,60.1404,60.1586,9555.0
2023-02-08 12:45:00,65.99,66.21,65.99,66.19,19246.0,60.1677,60.3683,60.1677,60.3501,19246.0
2023-02-08 12:50:00,66.21,66.23,66.17,66.22,8174.0,60.3683,60.3866,60.3319,60.3774,8174.0
2023-02-08 12:55:00,66.23,66.26,66.2,66.25,7705.0,60.3866,60.4139,60.3592,60.4048,7705.0
2023-02-08 13:00:00,66.26,66.36,66.26,66.3,30928.0,60.4139,60.5051,60.4139,60.4504,30928.0
2023-02-08 13:05:00,66.29,66.33,66.25,66.27,20258.0,60.4413,60.4777,60.4048,60.423,20258.0
2023-02-08 13:10:00,66.26,66.35,66.25,66.3,13466.0,60.4139,60.496,60.4048,60.4504,13466.0
2023-02-08 13:15:00,66.31,66.33,66.28,66.31,7913.0,60.4595,60.4777,60.4322,60.4595,7913.0
2023-02-08 13:20:00,66.3,66.34,66.28,66.33,5230.0,60.4504,60.4869,60.4322,60.4777,5230.0
2023-02-08 13:25:00,66.34,66.38,66.26,66.26,18427.0,60.4869,60.5233,60.4139,60.4139,18427.0
2023-02-08 13:30:00,66.25,66.26,66.2,66.24,17922.0,60.4048,60.4139,60.3592,60.3957,17922.0
2023-02-08 13:35:00,66.23,66.34,66.22,66.29,13247.0,60.3866,60.4869,60.3774,60.4413,13247.0
2023-02-08 13:40:00,66.28,66.35,66.28,66.31,7726.0,60.4322,60.496,60.4322,60.4595,7726.0
2023-02-08 13:45:00,66.29,66.34,66.29,66.34,12858.0,60.4413,60.4869,60.4413,60.4869,12858.0
2023-02-08 13:50:00,66.34,66.47,66.32,66.44,23627.0,60.4869,60.6054,60.4686,60.578,23627.0
2023-02-08 13:55:00,66.42,66.45,66.38,66.39,18572.0,60.5598,60.5872,60.5233,60.5324,18572.0
2023-02-08 14:00:00,66.39,66.39,66.3,66.31,17240.0,60.5324,60.5324,60.4504,60.4595,17240.0
2023-02-08 14:05:00,66.3,66.31,66.24,66.29,11587.0,60.4504,60.4595,60.3957,60.4413,11587.0
2023-02-08 14:10:00,66.3,66.41,66.29,66.4,16034.0,60.4504,60.5507,60.4413,60.5416,16034.0
2023-02-08 14:15:00,66.4,66.51,66.37,66.51,24859.0,60.5416,60.6419,60.5142,60.6419,24859.0
2023-02-08 14:20:00,66.51,66.57,66.5,66.57,15792.0,60.6419,60.6966,60.6327,60.6966,15792.0
2023-02-08 14:25:00,66.58,66.59,66.38,66.38,18444.0,60.7057,60.7148,60.5233,60.5233,18444.0
2023-02-08 14:30:00,66.37,66.39,66.3,66.38,16684.0,60.5142,60.5324,60.4504,60.5233,16684.0
2023-02-08 14:35:00,66.39,66.43,66.39,66.42,9120.0,60.5324,60.5689,60.5324,60.5598,9120.0
2023-02-08 14:40:00,66.43,66.45,66.34,66.36,14397.0,60.5689,60.5872,60.4869,60.5051,14397.0
2023-02-08 14:45:00,66.36,66.4,66.34,66.38,11164.0,60.5051,60.5416,60.4869,60.5233,11164.0
2023-02-08 14:50:00,66.38,66.45,66.37,66.45,9133.0,60.5233,60.5872,60.5142,60.5872,9133.0
2023-02-08 14:55:00,66.44,66.53,66.42,66.52,12405.0,60.578,60.6601,60.5598,60.651,12405.0
2023-02-08 15:00:00,66.53,66.54,66.42,66.42,10336.0,60.6601,60.6692,60.5598,60.5598,10336.0
2023-02-08 15:05:00,66.42,66.5,66.37,66.48,11723.0,60.5598,60.6327,60.5142,60.6145,11723.0
2023-02-08 15:10:00,66.48,66.48,66.28,66.37,15425.0,60.6145,60.6145,60.4322,60.5142,15425.0
2023-02-08 15:15:00,66.37,66.4,66.29,66.31,17594.0,60.5142,60.5416,60.4413,60.4595,17594.0
2023-02-08 15:20:00,66.32,66.42,66.31,66.39,21171.0,60.4686,60.5598,60.4595,60.5324,21171.0
2023-02-08 15:25:00,66.38,66.38,66.3,66.32,15406.0,60.5233,60.5233,60.4504,60.4686,15406.0
2023-02-08 15:30:00,66.31,66.34,66.25,66.27,37747.0,60.4595,60.4869,60.4048,60.423,37747.0
2023-02-08 15:35:00,66.28,66.4,66.28,66.38,19524.0,60.4322,60.5416,60.4322,60.5233,19524.0
2023-02-08 15:40:00,66.37,66.43,66.34,66.38,21995.0,60.5142,60.5689,60.4869,60.5233,21995.0
2023-02-08 15:45:00,66.38,66.39,66.27,66.36,36678.0,60.5233,60.5324,60.423,60.5051,36678.0
2023-02-08 15:50:00,66.35,66.4,66.32,66.37,62360.0,60.496,60.5416,60.4686,60.5142,62360.0
2023-02-08 15:55:00,66.37,66.52,66.36,66.45,195829.0,60.5142,60.651,60.5051,60.5872,195829.0
2023-02-09 09:30:00,66.53,67.15,66.53,67.09,74961.0,60.6601,61.2254,60.6601,61.1707,74961.0
2023-02-09 09:35:00,67.06,67.19,66.97,67.15,36080.0,61.1433,61.2619,61.0613,61.2254,36080.0
2023-02-09 09:40:00,67.11,67.16,66.99,67.11,40411.0,61.1889,61.2345,61.0795,61.1889,40411.0
2023-02-09 09:45:00,67.11,67.15,67.04,67.11,30315.0,61.1889,61.2254,61.1251,61.1889,30315.0
2023-02-09 09:50:00,67.1,67.22,67.07,67.08,32014.0,61.1798,61.2892,61.1525,61.1616,32014.0
2023-02-09 09:55:00,67.07,67.09,66.9,66.97,43845.0,61.1525,61.1707,60.9975,61.0613,43845.0
2023-02-09 10:00:00,66.97,66.97,66.8,66.8,32264.0,61.0613,61.0613,60.9063,60.9063,32264.0
2023-02-09 10:05:00,66.8,66.87,66.77,66.79,27959.0,60.9063,60.9701,60.8789,60.8972,27959.0
2023-02-09 10:10:00,66.78,66.78,66.55,66.56,26579.0,60.888,60.888,60.6783,60.6874,26579.0
2023-02-09 10:15:00,66.56,66.61,66.41,66.49,34680.0,60.6874,60.733,60.5507,60.6236,34680.0
2023-02-09 10:20:00,66.5,66.5,66.4,66.42,35211.0,60.6327,60.6327,60.5416,60.5598,35211.0
2023-02-09 10:25:00,66.42,66.45,66.31,66.43,29533.0,60.5598,60.5872,60.4595,60.5689,29533.0
2023-02-09 10:30:00,66.44,66.45,66.31,66.38,98657.0,60.578,60.5872,60.4595,60.5233,98657.0
2023-02-09 10:35:00,66.37,66.51,66.36,66.45,35916.0,60.5142,60.6419,60.5051,60.5872,35916.0
2023-02-09 10:40:00,66.45,66.54,66.4,66.51,53572.0,60.5872,60.6692,60.5416,60.6419,53572.0
2023-02-09 10:45:00,66.52,66.62,66.49,66.52,19433.0,60.651,60.7422,60.6236,60.651,19433.0
2023-02-09 10:50:00,66.53,66.59,66.43,66.5,30855.0,60.6601,60.7148,60.5689,60.6327,30855.0
2023-02-09 10:55:00,66.53,66.59,66.5,66.58,16473.0,60.6601,60.7148,60.6327,60.7057,16473.0
2023-02-09 11:00:00,66.58,66.68,66.53,66.59,21273.0,60.7057,60.7969,60.6601,60.7148,21273.0
2023-02-09 11:05:00,66.59,66.61,66.52,66.53,10820.0,60.7148,60.733,60.651,60.6601,10820.0
2023-02-09 11:10:00,66.54,66.55,66.48,66.49,14544.0,60.6692,60.6783,60.6145,60.6236,14544.0
2023-02-09 11:15:00,66.5,66.53,66.43,66.5,17004.0,60.6327,60.6601,60.5689,60.6327,17004.0
2023-02-09 11:20:00,66.5,66.52,66.46,66.5,15815.0,60.6327,60.651,60.5963,60.6327,15815.0
2023-02-09 11:25:00,66.51,66.53,66.44,66.45,49483.0,60.6419,60.6601,60.578,60.5872,49483.0
2023-02-09 11:30:00,66.44,66.5,66.4,66.44,21177.0,60.578,60.6327,60.5416,60.578,21177.0
2023-02-09 11:35:00,66.47,66.49,66.37,66.48,16269.0,60.6054,60.6236,60.5142,60.6145,16269.0
2023-02-09 11:40:00,66.45,66.46,66.38,66.4,15447.0,60.5872,60.5963,60.5233,60.5416,15447.0
2023-02-09 11:45:00,66.41,66.42,66.33,66.4,24766.0,60.5507,60.5598,60.4777,60.5416,24766.0
2023-02-09 11:50:00,66.4,66.48,66.4,66.42,13837.0,60.5416,60.6145,60.5416,60.5598,13837.0
2023-02-09 11:55:00,66.42,66.43,66.32,66.33,37662.0,60.5598,60.5689,60.4686,60.4777,37662.0
2023-02-09 12:00:00,66.34,66.43,66.31,66.39,25513.0,60.4869,60.5689,60.4595,60.5324,25513.0
2023-02-09 12:05:00,66.39,66.46,66.38,66.39,21428.0,60.5324,60.5963,60.5233,60.5324,21428.0
2023-02-09 12:10:00,66.39,66.46,66.37,66.44,25213.0,60.5324,60.5963,60.5142,60.578,25213.0
2023-02-09 12:15:00,66.43,66.49,66.36,66.48,17913.0,60.5689,60.6236,60.5051,60.6145,17913.0
2023-02-09 12:20:00,66.47,66.55,66.44,66.55,29713.0,60.6054,60.6783,60.578,60.6783,29713.0
2023-02-09 12:25:00,66.57,66.58,66.46,66.47,16931.0,60.6966,60.7057,60.5963,60.6054,16931.0
2023-02-09 12:30:00,66.46,66.47,66.38,66.43,42575.0,60.5963,60.6054,60.5233,60.5689,42575.0
2023-02-09 12:35:00,66.45,66.45,66.37,66.4,14803.0,60.5872,60.5872,60.5142,60.5416,14803.0
2023-02-09 12:40:00,66.38,66.44,66.34,66.34,11010.0,60.5233,60.578,60.4869,60.4869,11010.0
2023-02-09 12:45:00,66.32,66.33,66.25,66.27,22156.0,60.4686,60.4777,60.4048,60.423,22156.0
2023-02-09 12:50:00,66.26,66.29,66.24,66.24,8657.0,60.4139,60.4413,60.3957,60.3957,8657.0
2023-02-09 12:55:00,66.24,66.29,66.22,66.23,9641.0,60.3957,60.4413,60.3774,60.3866,9641.0
2023-02-09 13:00:00,66.23,66.25,66.16,66.2,16938.0,60.3866,60.4048,60.3227,60.3592,16938.0
2023-02-09 13:05:00,66.2,66.26,66.19,66.21,16118.0,60.3592,60.4139,60.3501,60.3683,16118.0
2023-02-09 13:10:00,66.22,66.27,66.21,66.27,9987.0,60.3774,60.423,60.3683,60.423,9987.0
2023-02-09 13:15:00,66.28,66.31,66.23,66.28,7228.0,60.4322,60.4595,60.3866,60.4322,7228.0
2023-02-09 13:20:00,66.29,66.29,66.21,66.23,8330.0,60.4413,60.4413,60.3683,60.3866,8330.0
2023-02-09 13:25:00,66.22,66.28,66.17,66.17,10402.0,60.3774,60.4322,60.3319,60.3319,10402.0
2023-02-09 13:30:00,66.15,66.23,66.13,66.21,8802.0,60.3136,60.3866,60.2954,60.3683,8802.0
2023-02-09 13:35:00,66.2,66.21,66.11,66.12,9073.0,60.3592,60.3683,60.2772,60.2863,9073.0
2023-02-09 13:40:00,66.14,66.14,66.07,66.08,12171.0,60.3045,60.3045,60.2407,60.2498,12171.0
2023-02-09 13:45:00,66.07,66.1,66.03,66.09,10457.0,60.2407,60.268,60.2042,60.2589,10457.0
2023-02-09 13:50:00,66.09,66.12,66.07,66.09,9797.0,60.2589,60.2863,60.2407,60.2589,9797.0
2023-02-09 13:55:00,66.1,66.1,66.06,66.1,16119.0,60.268,60.268,60.2316,60.268,16119.0
2023-02-09 14:00:00,66.09,66.17,66.07,66.08,13773.0,60.2589,60.3319,60.2407,60.2498,13773.0
2023-02-09 14:05:00,66.08,66.16,66.07,66.15,8724.0,60.2498,60.3227,60.2407,60.3136,8724.0
2023-02-09 14:10:00,66.14,66.15,66.06,66.09,14669.0,60.3045,60.3136,60.2316,60.2589,14669.0
2023-02-09 14:15:00,66.08,66.08,66.01,66.05,15411.0,60.2498,60.2498,60.186,60.2224,15411.0
2023-02-09 14:20:00,66.05,66.11,66.04,66.09,7258.0,60.2224,60.2772,60.2133,60.2589,7258.0
2023-02-09 14:25:00,66.07,66.09,66.06,66.08,5602.0,60.2407,60.2589,60.2316,60.2498,5602.0
2023-02-09 14:30:00,66.09,66.17,66.08,66.16,12411.0,60.2589,60.3319,60.2498,60.3227,12411.0
2023-02-09 14:35:00,66.17,66.21,66.12,66.2,9724.0,60.3319,60.3683,60.2863,60.3592,9724.0
2023-02-09 14:40:00,66.21,66.25,66.17,66.25,10560.0,60.3683,60.4048,60.3319,60.4048,10560.0
2023-02-09 14:45:00,66.25,66.3,66.21,66.3,7660.0,60.4048,60.4504,60.3683,60.4504,7660.0
2023-02-09 14:50:00,66.3,66.31,66.16,66.17,10410.0,60.4504,60.4595,60.3227,60.3319,10410.0
2023-02-09 14:55:00,66.16,66.21,66.14,66.2,8728.0,60.3227,60.3683,60.3045,60.3592,8728.0
2023-02-09 15:00:00,66.2,66.21,66.09,66.1,19636.0,60.3592,60.3683,60.2589,60.268,19636.0
2023-02-09 15:05:00,66.1,66.11,66.06,66.07,11381.0,60.268,60.2772,60.2316,60.2407,11381.0
2023-02-09 15:10:00,66.08,66.08,66.0,66.01,19403.0,60.2498,60.2498,60.1769,60.186,19403.0
2023-02-09 15:15:00,66.01,66.02,65.9,65.91,18097.0,60.186,60.1951,60.0857,60.0948,18097.0
2023-02-09 15:20:00,65.9,65.95,65.87,65.87,20080.0,60.0857,60.1313,60.0583,60.0583,20080.0
2023-02-09 15:25:00,65.86,65.9,65.8,65.81,30312.0,60.0492,60.0857,59.9945,60.0036,30312.0
2023-02-09 15:30:00,65.8,65.84,65.75,65.82,25371.0,59.9945,60.031,59.9489,60.0127,25371.0
2023-02-09 15:35:00,65.84,65.89,65.76,65.88,19769.0,60.031,60.0766,59.958,60.0674,19769.0
2023-02-09 15:40:00,65.89,65.95,65.84,65.95,33922.0,60.0766,60.1313,60.031,60.1313,33922.0
2023-02-09 15:45:00,65.95,66.03,65.91,65.95,37078.0,60.1313,60.2042,60.0948,60.1313,37078.0
2023-02-09 15:50:00,65.95,66.11,65.95,65.95,90544.0,60.1313,60.2772,60.1313,60.1313,90544.0
2023-02-09 15:55:00,65.96,65.97,65.71,65.78,342484.0,60.1404,60.1495,59.9124,59.9763,342484.0
2023-02-10 09:30:00,65.85,66.03,65.76,65.84,57270.0,60.0401,60.2042,59.958,60.031,57270.0
2023-02-10 09:35:00,65.82,65.83,65.64,65.77,27298.0,60.0127,60.0219,59.8486,59.9672,27298.0
2023-02-10 09:40:00,65.75,65.93,65.73,65.93,26003.0,59.9489,60.113,59.9307,60.113,26003.0
2023-02-10 09:45:00,65.9,66.1,65.9,66.08,15987.0,60.0857,60.268,60.0857,60.2498,15987.0
2023-02-10 09:50:00,66.08,66.26,66.08,66.26,30192.0,60.2498,60.4139,60.2498,60.4139,30192.0
2023-02-10 09:55:00,66.22,66.3,66.18,66.26,13300.0,60.3774,60.4504,60.341,60.4139,13300.0
2023-02-10 10:00:00,66.25,66.36,66.15,66.28,22525.0,60.4048,60.5051,60.3136,60.4322,22525.0
2023-02-10 10:05:00,66.29,66.38,66.28,66.34,23218.0,60.4413,60.5233,60.4322,60.4869,23218.0
2023-02-10 10:10:00,66.36,66.45,66.35,66.37,30749.0,60.5051,60.5872,60.496,60.5142,30749.0
2023-02-10 10:15:00,66.35,66.58,66.34,66.58,37559.0,60.496,60.7057,60.4869,60.7057,37559.0
2023-02-10 10:20:00,66.59,66.67,66.53,66.64,36912.0,60.7148,60.7877,60.6601,60.7604,36912.0
2023-02-10 10:25:00,66.64,66.73,66.62,66.7,28254.0,60.7604,60.8425,60.7422,60.8151,28254.0
2023-02-10 10:30:00,66.71,66.74,66.58,66.63,17461.0,60.8242,60.8516,60.7057,60.7513,17461.0
2023-02-10 10:35:00,66.61,66.68,66.58,66.65,15792.0,60.733,60.7969,60.7057,60.7695,15792.0
2023-02-10 10:40:00,66.62,66.68,66.57,66.64,25158.0,60.7422,60.7969,60.6966,60.7604,25158.0
2023-02-10 10:45:00,66.62,66.62,66.4,66.47,23849.0,60.7422,60.7422,60.5416,60.6054,23849.0
2023-02-10 10:50:00,66.45,66.46,66.37,66.4,12367.0,60.5872,60.5963,60.5142,60.5416,12367.0
2023-02-10 10:55:00,66.38,66.39,66.28,66.31,14891.0,60.5233,60.5324,60.4322,60.4595,14891.0
2023-02-10 11:00:00,66.32,66.36,66.28,66.36,16569.0,60.4686,60.5051,60.4322,60.5051,16569.0
2023-02-10 11:05:00,66.36,66.39,66.29,66.32,13241.0,60.5051,60.5324,60.4413,60.4686,13241.0
2023-02-10 11:10:00,66.33,66.39,66.31,66.39,16936.0,60.4777,60.5324,60.4595,60.5324,16936.0
2023-02-10 11:15:00,66.39,66.4,66.27,66.37,13114.0,60.5324,60.5416,60.423,60.5142,13114.0
2023-02-10 11:20:00,66.36,66.48,66.35,66.41,8415.0,60.5051,60.6145,60.496,60.5507,8415.0
2023-02-10 11:25:00,66.41,66.46,66.33,66.39,13479.0,60.5507,60.5963,60.4777,60.5324,13479.0
2023-02-10 11:30:00,66.38,66.46,66.36,66.46,12324.0,60.5233,60.5963,60.5051,60.5963,12324.0
2023-02-10 11:35:00,66.46,66.5,66.4,66.4,9390.0,60.5963,60.6327,60.5416,60.5416,9390.0
2023-02-10 11:40:00,66.42,66.48,66.36,66.47,9475.0,60.5598,60.6145,60.5051,60.6054,9475.0
2023-02-10 11:45:00,66.47,66.53,66.46,66.47,9186.0,60.6054,60.6601,60.5963,60.6054,9186.0
2023-02-10 11:50:00,66.48,66.55,66.47,66.55,10673.0,60.6145,60.6783,60.6054,60.6783,10673.0
2023-02-10 11:55:00,66.56,66.63,66.52,66.63,36279.0,60.6874,60.7513,60.651,60.7513,36279.0
2023-02-10 12:00:00,66.63,66.64,66.48,66.49,11162.0,60.7513,60.7604,60.6145,60.6236,11162.0
2023-02-10 12:05:00,66.5,66.6,66.5,66.59,7328.0,60.6327,60.7239,60.6327,60.7148,7328.0
2023-02-10 12:10:00,66.59,66.59,66.43,66.45,50448.0,60.7148,60.7148,60.5689,60.5872,50448.0
2023-02-10 12:15:00,66.44,66.58,66.44,66.58,13851.0,60.578,60.7057,60.578,60.7057,13851.0
2023-02-10 12:20:00,66.57,66.64,66.55,66.63,18689.0,60.6966,60.7604,60.6783,60.7513,18689.0
2023-02-10 12:25:00,66.63,66.64,66.58,66.63,9139.0,60.7513,60.7604,60.7057,60.7513,9139.0
2023-02-10 12:30:00,66.64,66.83,66.64,66.82,26569.0,60.7604,60.9336,60.7604,60.9245,26569.0
2023-02-10 12:35:00,66.8,66.8,66.69,66.72,8128.0,60.9063,60.9063,60.806,60.8333,8128.0
2023-02-10 12:40:00,66.72,66.72,66.62,66.63,15919.0,60.8333,60.8333,60.7422,60.7513,15919.0
2023-02-10 12:45:00,66.62,66.7,66.61,66.64,9896.0,60.7422,60.8151,60.733,60.7604,9896.0
2023-02-10 12:50:00,66.64,66.66,66.6,66.65,4677.0,60.7604,60.7786,60.7239,60.7695,4677.0
2023-02-10 12:55:00,66.66,66.74,66.66,66.72,8501.0,60.7786,60.8516,60.7786,60.8333,8501.0
2023-02-10 13:00:00,66.73,66.76,66.67,66.7,7724.0,60.8425,60.8698,60.7877,60.8151,7724.0
2023-02-10 13:05:00,66.7,66.75,66.68,66.7,5662.0,60.8151,60.8607,60.7969,60.8151,5662.0
2023-02-10 13:10:00,66.71,66.75,66.71,66.74,4894.0,60.8242,60.8607,60.8242,60.8516,4894.0
2023-02-10 13:15:00,66.76,66.8,66.74,66.8,17647.0,60.8698,60.9063,60.8516,60.9063,17647.0
2023-02-10 13:20:00,66.8,66.84,66.7,66.7,14365.0,60.9063,60.9427,60.8151,60.8151,14365.0
2023-02-10 13:25:00,66.7,66.73,66.64,66.64,10119.0,60.8151,60.8425,60.7604,60.7604,10119.0
2023-02-10 13:30:00,66.63,66.66,66.6,66.63,11995.0,60.7513,60.7786,60.7239,60.7513,11995.0
2023-02-10 13:35:00,66.63,66.66,66.61,66.63,12122.0,60.7513,60.7786,60.733,60.7513,12122.0
2023-02-10 13:40:00,66.61,66.64,66.57,66.61,18569.0,60.733,60.7604,60.6966,60.733,18569.0
2023-02-10 13:45:00,66.61,66.63,66.57,66.6,12762.0,60.733,60.7513,60.6966,60.7239,12762.0
2023-02-10 13:50:00,66.59,66.62,66.51,66.52,8262.0,60.7148,60.7422,60.6419,60.651,8262.0
2023-02-10 13:55:00,66.5,66.56,66.5,66.54,11165.0,60.6327,60.6874,60.6327,60.6692,11165.0
2023-02-10 14:00:00,66.53,66.54,66.45,66.49,19006.0,60.6601,60.6692,60.5872,60.6236,19006.0
2023-02-10 14:05:00,66.48,66.54,66.47,66.53,47540.0,60.6145,60.6692,60.6054,60.6601,47540.0
2023-02-10 14:10:00,66.53,66.53,66.43,66.48,10527.0,60.6601,60.6601,60.5689,60.6145,10527.0
2023-02-10 14:15:00,66.48,66.54,66.48,66.51,19876.0,60.6145,60.6692,60.6145,60.6419,19876.0
2023-02-10 14:20:00,66.5,66.55,66.49,66.5,11781.0,60.6327,60.6783,60.6236,60.6327,11781.0
2023-02-10 14:25:00,66.5,66.54,66.47,66.5,20988.0,60.6327,60.6692,60.6054,60.6327,20988.0
2023-02-10 14:30:00,66.5,66.62,66.45,66.62,20854.0,60.6327,60.7422,60.5872,60.7422,20854.0
2023-02-10 14:35:00,66.63,66.73,66.62,66.72,18346.0,60.7513,60.8425,60.7422,60.8333,18346.0
2023-02-10 14:40:00,66.71,66.72,66.64,66.69,14771.0,60.8242,60.8333,60.7604,60.806,14771.0
2023-02-10 14:45:00,66.69,66.74,66.67,66.71,8264.0,60.806,60.8516,60.7877,60.8242,8264.0
2023-02-10 14:50:00,66.72,66.8,66.68,66.78,22278.0,60.8333,60.9063,60.7969,60.888,22278.0
2023-02-10 14:55:00,66.77,66.79,66.74,66.75,22300.0,60.8789,60.8972,60.8516,60.8607,22300.0
2023-02-10 15:00:00,66.75,66.81,66.72,66.72,34402.0,60.8607,60.9154,60.8333,60.8333,34402.0
2023-02-10 15:05:00,66.74,66.8,66.72,66.73,12054.0,60.8516,60.9063,60.8333,60.8425,12054.0
2023-02-10 15:10:00,66.73,66.74,66.66,66.67,14746.0,60.8425,60.8516,60.7786,60.7877,14746.0
2023-02-10 15:15:00,66.68,66.7,66.62,66.67,25329.0,60.7969,60.8151,60.7422,60.7877,25329.0
2023-02-10 15:20:00,66.67,66.68,66.58,66.6,24958.0,60.7877,60.7969,60.7057,60.7239,24958.0
2023-02-10 15:25:00,66.61,66.76,66.6,66.76,40679.0,60.733,60.8698,60.7239,60.8698,40679.0
2023-02-10 15:30:00,66.76,66.83,66.73,66.83,23024.0,60.8698,60.9336,60.8425,60.9336,23024.0
2023-02-10 15:35:00,66.82,66.88,66.82,66.88,16114.0,60.9245,60.9792,60.9245,60.9792,16114.0
2023-02-10 15:40:00,66.87,66.89,66.81,66.82,32820.0,60.9701,60.9883,60.9154,60.9245,32820.0
2023-02-10 15:45:00,66.82,66.93,66.81,66.92,41209.0,60.9245,61.0248,60.9154,61.0157,41209.0
2023-02-10 15:50:00,66.92,66.99,66.84,66.92,69947.0,61.0157,61.0795,60.9427,61.0157,69947.0
2023-02-10 15:55:00,66.93,66.95,66.86,66.88,134701.0,61.0248,61.043,60.961,60.9792,134701.0
2023-02-13 09:30:00,66.8,67.14,66.8,67.04,42075.0,60.9063,61.2163,60.9063,61.1251,42075.0
2023-02-13 09:35:00,67.06,67.1,66.98,67.07,15607.0,61.1433,61.1798,61.0704,61.1525,15607.0
2023-02-13 09:40:00,67.07,67.17,67.02,67.16,10803.0,61.1525,61.2436,61.1069,61.2345,10803.0
2023-02-13 09:45:00,67.14,67.14,66.99,67.06,31907.0,61.2163,61.2163,61.0795,61.1433,31907.0
2023-02-13 09:50:00,67.1,67.1,66.97,66.99,13208.0,61.1798,61.1798,61.0613,61.0795,13208.0
2023-02-13 09:55:00,67.0,67.09,66.92,66.95,13931.0,61.0886,61.1707,61.0157,61.043,13931.0
2023-02-13 10:00:00,66.93,67.07,66.91,67.05,28960.0,61.0248,61.1525,61.0066,61.1342,28960.0
2023-02-13 10:05:00,67.04,67.1,67.01,67.09,10316.0,61.1251,61.1798,61.0977,61.1707,10316.0
2023-02-13 10:10:00,67.09,67.19,67.07,67.19,12973.0,61.1707,61.2619,61.1525,61.2619,12973.0
2023-02-13 10:15:00,67.17,67.21,67.08,67.17,16353.0,61.2436,61.2801,61.1616,61.2436,16353.0
2023-02-13 10:20:00,67.18,67.21,67.15,67.19,23332.0,61.2527,61.2801,61.2254,61.2619,23332.0
2023-02-13 10:25:00,67.2,67.3,67.2,67.28,9190.0,61.271,61.3622,61.271,61.3439,9190.0
2023-02-13 10:30:00,67.29,67.33,67.19,67.23,23391.0,61.353,61.3895,61.2619,61.2983,23391.0
2023-02-13 10:35:00,67.24,67.3,67.23,67.24,11020.0,61.3075,61.3622,61.2983,61.3075,11020.0
2023-02-13 10:40:00,67.24,67.26,67.21,67.22,8460.0,61.3075,61.3257,61.2801,61.2892,8460.0
2023-02-13 10:45:00,67.24,67.28,67.16,67.25,16301.0,61.3075,61.3439,61.2345,61.3166,16301.0
2023-02-13 10:50:00,67.24,67.32,67.24,67.32,11197.0,61.3075,61.3804,61.3075,61.3804,11197.0
2023-02-13 10:55:00,67.32,67.38,67.25,67.26,13200.0,61.3804,61.4351,61.3166,61.3257,13200.0
2023-02-13 11:00:00,67.26,67.3,67.24,67.27,14688.0,61.3257,61.3622,61.3075,61.3348,14688.0
2023-02-13 11:05:00,67.25,67.31,67.24,67.27,10974.0,61.3166,61.3713,61.3075,61.3348,10974.0
2023-02-13 11:10:00,67.28,67.32,67.24,67.32,15409.0,61.3439,61.3804,61.3075,61.3804,15409.0
2023-02-13 11:15:00,67.31,67.31,67.18,67.22,12178.0,61.3713,61.3713,61.2527,61.2892,12178.0
2023-02-13 11:20:00,67.22,67.24,67.12,67.15,29898.0,61.2892,61.3075,61.198,61.2254,29898.0
2023-02-13 11:25:00,67.16,67.21,67.13,67.18,18749.0,61.2345,61.2801,61.2072,61.2527,18749.0
2023-02-13 11:30:00,67.19,67.19,67.08,67.12,12779.0,61.2619,61.2619,61.1616,61.198,12779.0
2023-02-13 11:35:00,67.12,67.15,67.09,67.12,10948.0,61.198,61.2254,61.1707,61.198,10948.0
2023-02-13 11:40:00,67.11,67.18,67.08,67.16,11382.0,61.1889,61.2527,61.1616,61.2345,11382.0
2023-02-13 11:45:00,67.17,67.22,67.15,67.17,17810.0,61.2436,61.2892,61.2254,61.2436,17810.0
2023-02-13 11:50:00,67.17,67.19,67.13,67.14,17054.0,61.2436,61.2619,61.2072,61.2163,17054.0
2023-02-13 11:55:00,67.14,67.16,67.12,67.15,11570.0,61.2163,61.2345,61.198,61.2254,11570.0
2023-02-13 12:00:00,67.14,67.17,67.11,67.14,10689.0,61.2163,61.2436,61.1889,61.2163,10689.0
2023-02-13 12:05:00,67.14,67.21,67.13,67.16,18703.0,61.2163,61.2801,61.2072,61.2345,18703.0
2023-02-13 12:10:00,67.14,67.16,67.11,67.13,9788.0,61.2163,61.2345,61.1889,61.2072,9788.0
2023-02-13 12:15:00,67.14,67.17,67.08,67.13,16672.0,61.2163,61.2436,61.1616,61.2072,16672.0
2023-02-13 12:20:00,67.14,67.17,67.13,67.13,9514.0,61.2163,61.2436,61.2072,61.2072,9514.0
2023-02-13 12:25:00,67.12,67.17,67.12,67.15,21754.0,61.198,61.2436,61.198,61.2254,21754.0
2023-02-13 12:30:00,67.15,67.28,67.15,67.22,18830.0,61.2254,61.3439,61.2254,61.2892,18830.0
2023-02-13 12:35:00,67.21,67.24,67.19,67.2,22705.0,61.2801,61.3075,61.2619,61.271,22705.0
2023-02-13 12:40:00,67.2,67.23,67.19,67.22,7678.0,61.271,61.2983,61.2619,61.2892,7678.0
2023-02-13 12:45:00,67.24,67.28,67.23,67.27,9298.0,61.3075,61.3439,61.2983,61.3348,9298.0
2023-02-13 12:50:00,67.28,67.28,67.22,67.24,9762.0,61.3439,61.3439,61.2892,61.3075,9762.0
2023-02-13 12:55:00,67.24,67.29,67.23,67.25,11798.0,61.3075,61.353,61.2983,61.3166,11798.0
2023-02-13 13:00:00,67.28,67.3,67.26,67.28,9435.0,61.3439,61.3622,61.3257,61.3439,9435.0
2023-02-13 13:05:00,67.29,67.29,67.2,67.22,20142.0,61.353,61.353,61.271,61.2892,20142.0
2023-02-13 13:10:00,67.22,67.23,67.19,67.23,17782.0,61.2892,61.2983,61.2619,61.2983,17782.0
2023-02-13 13:15:00,67.21,67.29,67.21,67.27,19607.0,61.2801,61.353,61.2801,61.3348,19607.0
2023-02-13 13:20:00,67.27,67.29,67.26,67.27,5641.0,61.3348,61.353,61.3257,61.3348,5641.0
2023-02-13 13:25:00,67.27,67.33,67.26,67.28,14354.0,61.3348,61.3895,61.3257,61.3439,14354.0
2023-02-13 13:30:00,67.29,67.36,67.29,67.33,10131.0,61.353,61.4169,61.353,61.3895,10131.0
2023-02-13 13:35:00,67.31,67.35,67.28,67.33,9943.0,61.3713,61.4077,61.3439,61.3895,9943.0
2023-02-13 13:40:00,67.32,67.38,67.31,67.36,8412.0,61.3804,61.4351,61.3713,61.4169,8412.0
2023-02-13 13:45:00,67.36,67.44,67.36,67.44,6444.0,61.4169,61.4898,61.4169,61.4898,6444.0
2023-02-13 13:50:00,67.43,67.44,67.38,67.39,12303.0,61.4807,61.4898,61.4351,61.4442,12303.0
2023-02-13 13:55:00,67.4,67.42,67.37,67.42,7576.0,61.4533,61.4716,61.426,61.4716,7576.0
2023-02-13 14:00:00,67.43,67.45,67.38,67.39,13215.0,61.4807,61.4989,61.4351,61.4442,13215.0
2023-02-13 14:05:00,67.39,67.44,67.38,67.42,14498.0,61.4442,61.4898,61.4351,61.4716,14498.0
2023-02-13 14:10:00,67.41,67.45,67.38,67.41,17659.0,61.4625,61.4989,61.4351,61.4625,17659.0
2023-02-13 14:15:00,67.41,67.41,67.34,67.39,13079.0,61.4625,61.4625,61.3986,61.4442,13079.0
2023-02-13 14:20:00,67.38,67.38,67.28,67.28,15154.0,61.4351,61.4351,61.3439,61.3439,15154.0
2023-02-13 14:25:00,67.28,67.28,67.21,67.21,11036.0,61.3439,61.3439,61.2801,61.2801,11036.0
2023-02-13 14:30:00,67.2,67.22,67.1,67.1,17571.0,61.271,61.2892,61.1798,61.1798,17571.0
2023-02-13 14:35:00,67.1,67.16,67.09,67.14,7622.0,61.1798,61.2345,61.1707,61.2163,7622.0
2023-02-13 14:40:00,67.15,67.2,67.13,67.2,9934.0,61.2254,61.271,61.2072,61.271,9934.0
2023-02-13 14:45:00,67.2,67.2,67.07,67.11,12335.0,61.271,61.271,61.1525,61.1889,12335.0
2023-02-13 14:50:00,67.12,67.15,67.08,67.09,7416.0,61.198,61.2254,61.1616,61.1707,7416.0
2023-02-13 14:55:00,67.1,67.11,67.07,67.09,10007.0,61.1798,61.1889,61.1525,61.1707,10007.0
2023-02-13 15:00:00,67.08,67.09,67.02,67.04,16079.0,61.1616,61.1707,61.1069,61.1251,16079.0
2023-02-13 15:05:00,67.06,67.07,67.01,67.07,12133.0,61.1433,61.1525,61.0977,61.1525,12133.0
2023-02-13 15:10:00,67.07,67.08,66.98,66.98,20094.0,61.1525,61.1616,61.0704,61.0704,20094.0
2023-02-13 15:15:00,66.98,67.06,66.98,67.05,35126.0,61.0704,61.1433,61.0704,61.1342,35126.0
2023-02-13 15:20:00,67.06,67.1,67.03,67.1,18242.0,61.1433,61.1798,61.116,61.1798,18242.0
2023-02-13 15:25:00,67.1,67.16,67.1,67.14,19640.0,61.1798,61.2345,61.1798,61.2163,19640.0
2023-02-13 15:30:00,67.15,67.23,67.14,67.19,25156.0,61.2254,61.2983,61.2163,61.2619,25156.0
2023-02-13 15:35:00,67.19,67.28,67.17,67.25,27054.0,61.2619,61.3439,61.2436,61.3166,27054.0
2023-02-13 15:40:00,67.25,67.27,67.14,67.16,28259.0,61.3166,61.3348,61.2163,61.2345,28259.0
2023-02-13 15:45:00,67.14,67.16,67.04,67.09,35497.0,61.2163,61.2345,61.1251,61.1707,35497.0
2023-02-13 15:50:00,67.08,67.14,67.05,67.12,53225.0,61.1616,61.2163,61.1342,61.198,53225.0
2023-02-13 15:55:00,67.12,67.15,67.08,67.13,171374.0,61.198,61.2254,61.1616,61.2072,171374.0
2023-02-14 09:30:00,67.0,67.02,66.63,66.75,43692.0,61.0886,61.1069,60.7513,60.8607,43692.0
2023-02-14 09:35:00,66.78,66.8,66.68,66.72,14641.0,60.888,60.9063,60.7969,60.8333,14641.0
2023-02-14 09:40:00,66.73,66.85,66.73,66.81,22444.0,60.8425,60.9519,60.8425,60.9154,22444.0
2023-02-14 09:45:00,66.84,67.07,66.8,67.06,32239.0,60.9427,61.1525,60.9063,61.1433,32239.0
2023-02-14 09:50:00,67.05,67.21,67.04,67.18,9659.0,61.1342,61.2801,61.1251,61.2527,9659.0
2023-02-14 09:55:00,67.18,67.23,67.12,67.22,11855.0,61.2527,61.2983,61.198,61.2892,11855.0
2023-02-14 10:00:00,67.2,67.2,67.12,67.17,11849.0,61.271,61.271,61.198,61.2436,11849.0
2023-02-14 10:05:00,67.19,67.32,67.11,67.26,35388.0,61.2619,61.3804,61.1889,61.3257,35388.0
2023-02-14 10:10:00,67.25,67.46,67.24,67.43,42916.0,61.3166,61.508,61.3075,61.4807,42916.0
2023-02-14 10:15:00,67.45,67.49,67.38,67.39,36311.0,61.4989,61.5354,61.4351,61.4442,36311.0
2023-02-14 10:20:00,67.38,67.51,67.33,67.42,38409.0,61.4351,61.5536,61.3895,61.4716,38409.0
2023-02-14 10:25:00,67.4,67.4,67.17,67.17,18410.0,61.4533,61.4533,61.2436,61.2436,18410.0
2023-02-14 10:30:00,67.13,67.18,67.07,67.08,17395.0,61.2072,61.2527,61.1525,61.1616,17395.0
2023-02-14 10:35:00,67.08,67.08,66.81,66.81,21373.0,61.1616,61.1616,60.9154,60.9154,21373.0
2023-02-14 10:40:00,66.81,66.81,66.71,66.71,29095.0,60.9154,60.9154,60.8242,60.8242,29095.0
2023-02-14 10:45:00,66.71,66.79,66.63,66.77,28579.0,60.8242,60.8972,60.7513,60.8789,28579.0
2023-02-14 10:50:00,66.75,66.76,66.65,66.69,14041.0,60.8607,60.8698,60.7695,60.806,14041.0
2023-02-14 10:55:00,66.7,66.82,66.67,66.75,16819.0,60.8151,60.9245,60.7877,60.8607,16819.0
2023-02-14 11:00:00,66.76,66.95,66.74,66.95,12236.0,60.8698,61.043,60.8516,61.043,12236.0
2023-02-14 11:05:00,66.93,66.98,66.9,66.91,8396.0,61.0248,61.0704,60.9975,61.0066,8396.0
2023-02-14 11:10:00,66.92,66.98,66.85,66.89,7928.0,61.0157,61.0704,60.9519,60.9883,7928.0
2023-02-14 11:15:00,66.88,66.9,66.79,66.88,14779.0,60.9792,60.9975,60.8972,60.9792,14779.0
2023-02-14 11:20:00,66.88,66.91,66.84,66.91,6953.0,60.9792,61.0066,60.9427,61.0066,6953.0
2023-02-14 11:25:00,66.88,66.9,66.58,66.58,24501.0,60.9792,60.9975,60.7057,60.7057,24501.0
2023-02-14 11:30:00,66.57,66.57,66.41,66.44,16369.0,60.6966,60.6966,60.5507,60.578,16369.0
2023-02-14 11:35:00,66.42,66.56,66.42,66.52,10604.0,60.5598,60.6874,60.5598,60.651,10604.0
2023-02-14 11:40:00,66.53,66.54,66.46,66.5,16698.0,60.6601,60.6692,60.5963,60.6327,16698.0
2023-02-14 11:45:00,66.49,66.61,66.45,66.59,11721.0,60.6236,60.733,60.5872,60.7148,11721.0
2023-02-14 11:50:00,66.58,66.62,66.5,66.54,15866.0,60.7057,60.7422,60.6327,60.6692,15866.0
2023-02-14 11:55:00,66.54,66.56,66.44,66.55,13851.0,60.6692,60.6874,60.578,60.6783,13851.0
2023-02-14 12:00:00,66.54,66.63,66.52,66.58,12584.0,60.6692,60.7513,60.651,60.7057,12584.0
2023-02-14 12:05:00,66.57,66.61,66.55,66.6,9047.0,60.6966,60.733,60.6783,60.7239,9047.0
2023-02-14 12:10:00,66.61,66.72,66.61,66.7,15316.0,60.733,60.8333,60.733,60.8151,15316.0
2023-02-14 12:15:00,66.7,66.74,66.67,66.71,14777.0,60.8151,60.8516,60.7877,60.8242,14777.0
2023-02-14 12:20:00,66.72,66.75,66.56,66.56,12128.0,60.8333,60.8607,60.6874,60.6874,12128.0
2023-02-14 12:25:00,66.57,66.66,66.57,66.58,8859.0,60.6966,60.7786,60.6966,60.7057,8859.0
2023-02-14 12:30:00,66.58,66.71,66.57,66.67,11189.0,60.7057,60.8242,60.6966,60.7877,11189.0
2023-02-14 12:35:00,66.68,66.68,66.57,66.62,9119.0,60.7969,60.7969,60.6966,60.7422,9119.0
2023-02-14 12:40:00,66.62,66.66,66.59,66.6,11318.0,60.7422,60.7786,60.7148,60.7239,11318.0
2023-02-14 12:45:00,66.63,66.7,66.62,66.69,10991.0,60.7513,60.8151,60.7422,60.806,10991.0
2023-02-14 12:50:00,66.68,66.71,66.64,66.68,11740.0,60.7969,60.8242,60.7604,60.7969,11740.0
2023-02-14 12:55:00,66.67,66.73,66.64,66.72,12030.0,60.7877,60.8425,60.7604,60.8333,12030.0
2023-02-14 13:00:00,66.72,66.92,66.71,66.85,25683.0,60.8333,61.0157,60.8242,60.9519,25683.0
2023-02-14 13:05:00,66.85,66.91,66.84,66.9,10181.0,60.9519,61.0066,60.9427,60.9975,10181.0
2023-02-14 13:10:00,66.92,66.96,66.87,66.93,15613.0,61.0157,61.0522,60.9701,61.0248,15613.0
2023-02-14 13:15:00,66.94,67.06,66.93,67.02,14270.0,61.0339,61.1433,61.0248,61.1069,14270.0
2023-02-14 13:20:00,67.02,67.03,66.94,66.97,14557.0,61.1069,61.116,61.0339,61.0613,14557.0
2023-02-14 13:25:00,66.96,66.96,66.9,66.9,14625.0,61.0522,61.0522,60.9975,60.9975,14625.0
2023-02-14 13:30:00,66.9,66.93,66.89,66.89,8616.0,60.9975,61.0248,60.9883,60.9883,8616.0
2023-02-14 13:35:00,66.88,66.9,66.78,66.8,20871.0,60.9792,60.9975,60.888,60.9063,20871.0
2023-02-14 13:40:00,66.79,66.82,66.75,66.75,11421.0,60.8972,60.9245,60.8607,60.8607,11421.0
2023-02-14 13:45:00,66.76,66.81,66.76,66.79,9240.0,60.8698,60.9154,60.8698,60.8972,9240.0
2023-02-14 13:50:00,66.79,66.87,66.77,66.84,8736.0,60.8972,60.9701,60.8789,60.9427,8736.0
2023-02-14 13:55:00,66.84,66.87,66.8,66.83,8370.0,60.9427,60.9701,60.9063,60.9336,8370.0
2023-02-14 14:00:00,66.84,66.93,66.81,66.9,15152.0,60.9427,61.0248,60.9154,60.9975,15152.0
2023-02-14 14:05:00,66.9,66.9,66.74,66.77,21396.0,60.9975,60.9975,60.8516,60.8789,21396.0
2023-02-14 14:10:00,66.77,66.79,66.75,66.77,13025.0,60.8789,60.8972,60.8607,60.8789,13025.0
2023-02-14 14:15:00,66.78,66.87,66.75,66.84,17579.0,60.888,60.9701,60.8607,60.9427,17579.0
2023-02-14 14:20:00,66.84,66.88,66.82,66.84,7612.0,60.9427,60.9792,60.9245,60.9427,7612.0
2023-02-14 14:25:00,66.84,66.89,66.8,66.87,11449.0,60.9427,60.9883,60.9063,60.9701,11449.0
2023-02-14 14:30:00,66.88,66.98,66.87,66.97,12252.0,60.9792,61.0704,60.9701,61.0613,12252.0
2023-02-14 14:35:00,66.98,67.03,66.96,66.97,11492.0,61.0704,61.116,61.0522,61.0613,11492.0
2023-02-14 14:40:00,66.98,66.99,66.95,66.97,7738.0,61.0704,61.0795,61.043,61.0613,7738.0
2023-02-14 14:45:00,66.97,67.01,66.9,66.9,14427.0,61.0613,61.0977,60.9975,60.9975,14427.0
2023-02-14 14:50:00,66.91,66.93,66.86,66.89,7666.0,61.0066,61.0248,60.961,60.9883,7666.0
2023-02-14 14:55:00,66.88,66.96,66.86,66.91,15856.0,60.9792,61.0522,60.961,61.0066,15856.0
2023-02-14 15:00:00,66.91,66.96,66.85,66.87,12226.0,61.0066,61.0522,60.9519,60.9701,12226.0
2023-02-14 15:05:00,66.86,66.9,66.82,66.89,15800.0,60.961,60.9975,60.9245,60.9883,15800.0
2023-02-14 15:10:00,66.89,66.89,66.84,66.89,11369.0,60.9883,60.9883,60.9427,60.9883,11369.0
2023-02-14 15:15:00,66.89,66.89,66.77,66.81,17814.0,60.9883,60.9883,60.8789,60.9154,17814.0
2023-02-14 15:20:00,66.8,66.86,66.78,66.79,11936.0,60.9063,60.961,60.888,60.8972,11936.0
2023-02-14 15:25:00,66.78,66.86,66.77,66.83,14182.0,60.888,60.961,60.8789,60.9336,14182.0
2023-02-14 15:30:00,66.83,66.86,66.76,66.77,28279.0,60.9336,60.961,60.8698,60.8789,28279.0
2023-02-14 15:35:00,66.78,66.79,66.71,66.75,28514.0,60.888,60.8972,60.8242,60.8607,28514.0
2023-02-14 15:40:00,66.75,66.8,66.75,66.78,22680.0,60.8607,60.9063,60.8607,60.888,22680.0
2023-02-14 15:45:00,66.77,66.82,66.75,66.81,47439.0,60.8789,60.9245,60.8607,60.9154,47439.0
2023-02-14 15:50:00,66.81,66.81,66.69,66.78,117409.0,60.9154,60.9154,60.806,60.888,117409.0
2023-02-14 15:55:00,66.78,66.82,66.61,66.65,216202.0,60.888,60.9245,60.733,60.7695,216202.0
2023-02-15 09:30:00,66.42,66.54,66.26,66.46,57783.0,60.5598,60.6692,60.4139,60.5963,57783.0
2023-02-15 09:35:00,66.46,66.47,66.15,66.2,36936.0,60.5963,60.6054,60.3136,60.3592,36936.0
2023-02-15 09:40:00,66.21,66.48,66.21,66.42,25090.0,60.3683,60.6145,60.3683,60.5598,25090.0
2023-02-15 09:45:00,66.42,66.49,66.36,66.49,50140.0,60.5598,60.6236,60.5051,60.6236,50140.0
2023-02-15 09:50:00,66.48,66.55,66.41,66.52,18708.0,60.6145,60.6783,60.5507,60.651,18708.0
2023-02-15 09:55:00,66.53,66.53,66.35,66.4,30631.0,60.6601,60.6601,60.496,60.5416,30631.0
2023-02-15 10:00:00,66.39,66.52,66.35,66.52,34620.0,60.5324,60.651,60.496,60.651,34620.0
2023-02-15 10:05:00,66.5,66.57,66.38,66.4,27806.0,60.6327,60.6966,60.5233,60.5416,27806.0
2023-02-15 10:10:00,66.39,66.43,66.31,66.31,24694.0,60.5324,60.5689,60.4595,60.4595,24694.0
2023-02-15 10:15:00,66.3,66.44,66.25,66.38,21005.0,60.4504,60.578,60.4048,60.5233,21005.0
2023-02-15 10:20:00,66.4,66.43,66.27,66.3,28197.0,60.5416,60.5689,60.423,60.4504,28197.0
2023-02-15 10:25:00,66.29,66.29,66.2,66.25,15923.0,60.4413,60.4413,60.3592,60.4048,15923.0
2023-02-15 10:30:00,66.27,66.38,66.27,66.36,21891.0,60.423,60.5233,60.423,60.5051,21891.0
2023-02-15 10:35:00,66.35,66.36,66.27,66.27,45409.0,60.496,60.5051,60.423,60.423,45409.0
2023-02-15 10:40:00,66.24,66.24,66.11,66.11,22893.0,60.3957,60.3957,60.2772,60.2772,22893.0
2023-02-15 10:45:00,66.11,66.23,66.1,66.2,28753.0,60.2772,60.3866,60.268,60.3592,28753.0
2023-02-15 10:50:00,66.19,66.3,66.18,66.27,23035.0,60.3501,60.4504,60.341,60.423,23035.0
2023-02-15 10:55:00,66.25,66.36,66.24,66.29,71043.0,60.4048,60.5051,60.3957,60.4413,71043.0
2023-02-15 11:00:00,66.28,66.31,66.19,66.26,24414.0,60.4322,60.4595,60.3501,60.4139,24414.0
2023-02-15 11:05:00,66.28,66.34,66.22,66.3,25705.0,60.4322,60.4869,60.3774,60.4504,25705.0
2023-02-15 11:10:00,66.3,66.32,66.25,66.26,30994.0,60.4504,60.4686,60.4048,60.4139,30994.0
2023-02-15 11:15:00,66.26,66.31,66.2,66.3,19918.0,60.4139,60.4595,60.3592,60.4504,19918.0
2023-02-15 11:20:00,66.31,66.35,66.29,66.34,22034.0,60.4595,60.496,60.4413,60.4869,22034.0
2023-02-15 11:25:00,66.34,66.43,66.33,66.42,18518.0,60.4869,60.5689,60.4777,60.5598,18518.0
2023-02-15 11:30:00,66.42,66.44,66.35,66.37,22722.0,60.5598,60.578,60.496,60.5142,22722.0
2023-02-15 11:35:00,66.36,66.37,66.29,66.36,21440.0,60.5051,60.5142,60.4413,60.5051,21440.0
2023-02-15 11:40:00,66.36,66.39,66.33,66.36,15961.0,60.5051,60.5324,60.4777,60.5051,15961.0
2023-02-15 11:45:00,66.37,66.44,66.35,66.42,17441.0,60.5142,60.578,60.496,60.5598,17441.0
2023-02-15 11:50:00,66.43,66.48,66.31,66.37,49846.0,60.5689,60.6145,60.4595,60.5142,49846.0
2023-02-15 11:55:00,66.4,66.44,66.38,66.4,15063.0,60.5416,60.578,60.5233,60.5416,15063.0
2023-02-15 12:00:00,66.39,66.42,66.31,66.32,12620.0,60.5324,60.5598,60.4595,60.4686,12620.0
2023-02-15 12:05:00,66.32,66.34,66.24,66.3,16797.0,60.4686,60.4869,60.3957,60.4504,16797.0
2023-02-15 12:10:00,66.29,66.32,66.23,66.26,17419.0,60.4413,60.4686,60.3866,60.4139,17419.0
2023-02-15 12:15:00,66.26,66.28,66.22,66.26,28970.0,60.4139,60.4322,60.3774,60.4139,28970.0
2023-02-15 12:20:00,66.25,66.31,66.23,66.29,23988.0,60.4048,60.4595,60.3866,60.4413,23988.0
2023-02-15 12:25:00,66.29,66.3,66.24,66.25,18252.0,60.4413,60.4504,60.3957,60.4048,18252.0
2023-02-15 12:30:00,66.24,66.31,66.24,66.31,19499.0,60.3957,60.4595,60.3957,60.4595,19499.0
2023-02-15 12:35:00,66.32,66.33,66.25,66.29,8433.0,60.4686,60.4777,60.4048,60.4413,8433.0
2023-02-15 12:40:00,66.28,66.34,66.26,66.32,10914.0,60.4322,60.4869,60.4139,60.4686,10914.0
2023-02-15 12:45:00,66.33,66.35,66.29,66.34,19990.0,60.4777,60.496,60.4413,60.4869,19990.0
2023-02-15 12:50:00,66.33,66.35,66.29,66.32,9216.0,60.4777,60.496,60.4413,60.4686,9216.0
2023-02-15 12:55:00,66.33,66.37,66.3,66.32,36070.0,60.4777,60.5142,60.4504,60.4686,36070.0
2023-02-15 13:00:00,66.32,66.35,66.31,66.31,13329.0,60.4686,60.496,60.4595,60.4595,13329.0
2023-02-15 13:05:00,66.31,66.36,66.3,66.34,14188.0,60.4595,60.5051,60.4504,60.4869,14188.0
2023-02-15 13:10:00,66.34,66.41,66.33,66.41,19101.0,60.4869,60.5507,60.4777,60.5507,19101.0
2023-02-15 13:15:00,66.41,66.44,66.38,66.42,14588.0,60.5507,60.578,60.5233,60.5598,14588.0
2023-02-15 13:20:00,66.43,66.44,66.35,66.44,13593.0,60.5689,60.578,60.496,60.578,13593.0
2023-02-15 13:25:00,66.42,66.48,66.4,66.46,19124.0,60.5598,60.6145,60.5416,60.5963,19124.0
2023-02-15 13:30:00,66.47,66.48,66.43,66.46,22099.0,60.6054,60.6145,60.5689,60.5963,22099.0
2023-02-15 13:35:00,66.45,66.47,66.43,66.45,15648.0,60.5872,60.6054,60.5689,60.5872,15648.0
2023-02-15 13:40:00,66.45,66.47,66.43,66.46,13571.0,60.5872,60.6054,60.5689,60.5963,13571.0
2023-02-15 13:45:00,66.46,66.57,66.46,66.57,15545.0,60.5963,60.6966,60.5963,60.6966,15545.0
2023-02-15 13:50:00,66.56,66.6,66.52,66.58,15759.0,60.6874,60.7239,60.651,60.7057,15759.0
2023-02-15 13:55:00,66.58,66.63,66.54,66.63,17946.0,60.7057,60.7513,60.6692,60.7513,17946.0
2023-02-15 14:00:00,66.63,66.63,66.51,66.53,14268.0,60.7513,60.7513,60.6419,60.6601,14268.0
2023-02-15 14:05:00,66.52,66.56,66.5,66.56,15785.0,60.651,60.6874,60.6327,60.6874,15785.0
2023-02-15 14:10:00,66.54,66.6,66.5,66.59,17152.0,60.6692,60.7239,60.6327,60.7148,17152.0
2023-02-15 14:15:00,66.6,66.66,66.56,66.63,38355.0,60.7239,60.7786,60.6874,60.7513,38355.0
2023-02-15 14:20:00,66.63,66.66,66.61,66.63,22181.0,60.7513,60.7786,60.733,60.7513,22181.0
2023-02-15 14:25:00,66.62,66.64,66.55,66.64,25818.0,60.7422,60.7604,60.6783,60.7604,25818.0
2023-02-15 14:30:00,66.64,66.7,66.61,66.69,21592.0,60.7604,60.8151,60.733,60.806,21592.0
2023-02-15 14:35:00,66.69,66.7,66.63,66.65,23910.0,60.806,60.8151,60.7513,60.7695,23910.0
2023-02-15 14:40:00,66.66,66.72,66.65,66.7,21524.0,60.7786,60.8333,60.7695,60.8151,21524.0
2023-02-15 14:45:00,66.7,66.72,66.69,66.7,21134.0,60.8151,60.8333,60.806,60.8151,21134.0
2023-02-15 14:50:00,66.7,66.73,66.61,66.61,24824.0,60.8151,60.8425,60.733,60.733,24824.0
2023-02-15 14:55:00,66.61,66.62,66.55,66.58,26642.0,60.733,60.7422,60.6783,60.7057,26642.0
2023-02-15 15:00:00,66.58,66.64,66.57,66.62,38626.0,60.7057,60.7604,60.6966,60.7422,38626.0
2023-02-15 15:05:00,66.62,66.67,66.61,66.67,29617.0,60.7422,60.7877,60.733,60.7877,29617.0
2023-02-15 15:10:00,66.66,66.66,66.6,66.65,27710.0,60.7786,60.7786,60.7239,60.7695,27710.0
2023-02-15 15:15:00,66.65,66.7,66.6,66.66,35184.0,60.7695,60.8151,60.7239,60.7786,35184.0
2023-02-15 15:20:00,66.66,66.72,66.64,66.7,37479.0,60.7786,60.8333,60.7604,60.8151,37479.0
2023-02-15 15:25:00,66.7,66.74,66.66,66.71,38755.0,60.8151,60.8516,60.7786,60.8242,38755.0
2023-02-15 15:30:00,66.72,66.78,66.7,66.71,52016.0,60.8333,60.888,60.8151,60.8242,52016.0
2023-02-15 15:35:00,66.71,66.75,66.67,66.73,52264.0,60.8242,60.8607,60.7877,60.8425,52264.0
2023-02-15 15:40:00,66.73,66.79,66.71,66.74,68409.0,60.8425,60.8972,60.8242,60.8516,68409.0
2023-02-15 15:45:00,66.74,66.76,66.7,66.72,58999.0,60.8516,60.8698,60.8151,60.8333,58999.0
2023-02-15 15:50:00,66.71,66.72,66.63,66.7,144194.0,60.8242,60.8333,60.7513,60.8151,144194.0
2023-02-15 15:55:00,66.69,66.78,66.64,66.78,300439.0,60.806,60.888,60.7604,60.888,300439.0
2023-02-16 09:30:00,66.6,66.64,66.1,66.19,72758.0,60.7239,60.7604,60.268,60.3501,72758.0
2023-02-16 09:35:00,66.11,66.37,65.98,66.0,38461.0,60.2772,60.5142,60.1586,60.1769,38461.0
2023-02-16 09:40:00,66.06,66.08,65.31,65.38,58511.0,60.2316,60.2498,59.5477,59.6116,58511.0
2023-02-16 09:45:00,65.36,65.47,65.26,65.35,56842.0,59.5933,59.6936,59.5021,59.5842,56842.0
2023-02-16 09:50:00,65.39,65.55,65.34,65.39,43345.0,59.6207,59.7666,59.5751,59.6207,43345.0
2023-02-16 09:55:00,65.37,65.43,65.31,65.41,39465.0,59.6024,59.6571,59.5477,59.6389,39465.0
2023-02-16 10:00:00,65.4,65.73,65.35,65.5,100840.0,59.6298,59.9307,59.5842,59.721,100840.0
2023-02-16 10:05:00,65.5,65.68,65.14,65.21,97169.0,59.721,59.8851,59.3927,59.4566,97169.0
2023-02-16 10:10:00,65.24,65.37,65.21,65.32,40848.0,59.4839,59.6024,59.4566,59.5569,40848.0
2023-02-16 10:15:00,65.34,65.47,65.29,65.42,58510.0,59.5751,59.6936,59.5295,59.648,58510.0
2023-02-16 10:20:00,65.42,65.45,65.25,65.36,36394.0,59.648,59.6754,59.493,59.5933,36394.0
2023-02-16 10:25:00,65.38,65.68,65.38,65.65,70133.0,59.6116,59.8851,59.6116,59.8577,70133.0
2023-02-16 10:30:00,65.67,65.71,65.47,65.47,111495.0,59.876,59.9124,59.6936,59.6936,111495.0
2023-02-16 10:35:00,65.47,65.54,65.43,65.43,23912.0,59.6936,59.7574,59.6571,59.6571,23912.0
2023-02-16 10:40:00,65.43,65.46,65.27,65.28,83003.0,59.6571,59.6845,59.5113,59.5204,83003.0
2023-02-16 10:45:00,65.28,65.42,65.26,65.31,36012.0,59.5204,59.648,59.5021,59.5477,36012.0
2023-02-16 10:50:00,65.31,65.43,65.28,65.34,61333.0,59.5477,59.6571,59.5204,59.5751,61333.0
2023-02-16 10:55:00,65.35,65.52,65.32,65.52,22991.0,59.5842,59.7392,59.5569,59.7392,22991.0
2023-02-16 11:00:00,65.5,65.76,65.49,65.7,25497.0,59.721,59.958,59.7119,59.9033,25497.0
2023-02-16 11:05:00,65.7,65.71,65.45,65.5,34245.0,59.9033,59.9124,59.6754,59.721,34245.0
2023-02-16 11:10:00,65.52,65.64,65.52,65.58,18750.0,59.7392,59.8486,59.7392,59.7939,18750.0
2023-02-16 11:15:00,65.59,65.73,65.53,65.72,25701.0,59.803,59.9307,59.7483,59.9216,25701.0
2023-02-16 11:20:00,65.73,65.75,65.63,65.7,18898.0,59.9307,59.9489,59.8395,59.9033,18898.0
2023-02-16 11:25:00,65.7,65.83,65.7,65.8,17427.0,59.9033,60.0219,59.9033,59.9945,17427.0
2023-02-16 11:30:00,65.81,65.81,65.61,65.77,93066.0,60.0036,60.0036,59.8213,59.9672,93066.0
2023-02-16 11:35:00,65.77,65.77,65.6,65.71,16785.0,59.9672,59.9672,59.8122,59.9124,16785.0
2023-02-16 11:40:00,65.69,65.74,65.65,65.67,22065.0,59.8942,59.9398,59.8577,59.876,22065.0
2023-02-16 11:45:00,65.67,65.71,65.56,65.57,29446.0,59.876,59.9124,59.7757,59.7848,29446.0
2023-02-16 11:50:00,65.57,65.73,65.56,65.69,23441.0,59.7848,59.9307,59.7757,59.8942,23441.0
2023-02-16 11:55:00,65.7,65.76,65.67,65.75,17649.0,59.9033,59.958,59.876,59.9489,17649.0
2023-02-16 12:00:00,65.75,65.77,65.7,65.71,17274.0,59.9489,59.9672,59.9033,59.9124,17274.0
2023-02-16 12:05:00,65.7,65.75,65.67,65.72,18966.0,59.9033,59.9489,59.876,59.9216,18966.0
2023-02-16 12:10:00,65.72,65.84,65.72,65.83,23776.0,59.9216,60.031,59.9216,60.0219,23776.0
2023-02-16 12:15:00,65.82,65.92,65.8,65.86,22574.0,60.0127,60.1039,59.9945,60.0492,22574.0
2023-02-16 12:20:00,65.85,66.09,65.85,66.08,42554.0,60.0401,60.2589,60.0401,60.2498,42554.0
2023-02-16 12:25:00,66.07,66.09,66.03,66.03,23733.0,60.2407,60.2589,60.2042,60.2042,23733.0
2023-02-16 12:30:00,66.02,66.08,65.97,66.05,18197.0,60.1951,60.2498,60.1495,60.2224,18197.0
2023-02-16 12:35:00,66.05,66.09,66.04,66.09,10459.0,60.2224,60.2589,60.2133,60.2589,10459.0
2023-02-16 12:40:00,66.08,66.13,66.05,66.08,41882.0,60.2498,60.2954,60.2224,60.2498,41882.0
2023-02-16 12:45:00,66.09,66.19,66.09,66.18,29132.0,60.2589,60.3501,60.2589,60.341,29132.0
2023-02-16 12:50:00,66.17,66.19,66.1,66.19,15509.0,60.3319,60.3501,60.268,60.3501,15509.0
2023-02-16 12:55:00,66.18,66.2,66.1,66.14,13427.0,60.341,60.3592,60.268,60.3045,13427.0
2023-02-16 13:00:00,66.13,66.25,66.12,66.18,29550.0,60.2954,60.4048,60.2863,60.341,29550.0
2023-02-16 13:05:00,66.18,66.18,66.13,66.15,25418.0,60.341,60.341,60.2954,60.3136,25418.0
2023-02-16 13:10:00,66.14,66.14,66.02,66.04,34377.0,60.3045,60.3045,60.1951,60.2133,34377.0
2023-02-16 13:15:00,66.03,66.04,65.88,65.95,25044.0,60.2042,60.2133,60.0674,60.1313,25044.0
2023-02-16 13:20:00,65.96,65.98,65.91,65.98,16909.0,60.1404,60.1586,60.0948,60.1586,16909.0
2023-02-16 13:25:00,65.98,65.98,65.76,65.79,17409.0,60.1586,60.1586,59.958,59.9854,17409.0
2023-02-16 13:30:00,65.8,65.92,65.76,65.81,100016.0,59.9945,60.1039,59.958,60.0036,100016.0
2023-02-16 13:35:00,65.83,66.17,65.82,66.11,62388.0,60.0219,60.3319,60.0127,60.2772,62388.0
2023-02-16 13:40:00,66.09,66.1,65.95,65.97,15752.0,60.2589,60.268,60.1313,60.1495,15752.0
2023-02-16 13:45:00,65.95,66.02,65.88,65.98,38305.0,60.1313,60.1951,60.0674,60.1586,38305.0
2023-02-16 13:50:00,65.98,66.03,65.88,65.93,24691.0,60.1586,60.2042,60.0674,60.113,24691.0
2023-02-16 13:55:00,65.92,66.04,65.86,66.03,35874.0,60.1039,60.2133,60.0492,60.2042,35874.0
2023-02-16 14:00:00,66.03,66.11,66.0,66.05,42317.0,60.2042,60.2772,60.1769,60.2224,42317.0
2023-02-16 14:05:00,66.03,66.03,65.95,65.95,26904.0,60.2042,60.2042,60.1313,60.1313,26904.0
2023-02-16 14:10:00,65.95,66.06,65.95,66.04,32379.0,60.1313,60.2316,60.1313,60.2133,32379.0
2023-02-16 14:15:00,66.03,66.18,66.02,66.15,37350.0,60.2042,60.341,60.1951,60.3136,37350.0
2023-02-16 14:20:00,66.15,66.16,66.07,66.14,36313.0,60.3136,60.3227,60.2407,60.3045,36313.0
2023-02-16 14:25:00,66.13,66.16,66.03,66.1,37691.0,60.2954,60.3227,60.2042,60.268,37691.0
2023-02-16 14:30:00,66.11,66.28,66.09,66.28,46486.0,60.2772,60.4322,60.2589,60.4322,46486.0
2023-02-16 14:35:00,66.28,66.29,66.14,66.19,34763.0,60.4322,60.4413,60.3045,60.3501,34763.0
2023-02-16 14:40:00,66.19,66.2,66.02,66.06,34108.0,60.3501,60.3592,60.1951,60.2316,34108.0
2023-02-16 14:45:00,66.06,66.07,66.01,66.03,38649.0,60.2316,60.2407,60.186,60.2042,38649.0
2023-02-16 14:50:00,66.02,66.06,66.0,66.05,29838.0,60.1951,60.2316,60.1769,60.2224,29838.0
2023-02-16 14:55:00,66.05,66.05,65.94,66.02,32396.0,60.2224,60.2224,60.1222,60.1951,32396.0
2023-02-16 15:00:00,66.02,66.03,65.94,65.98,51330.0,60.1951,60.2042,60.1222,60.1586,51330.0
2023-02-16 15:05:00,65.98,66.01,65.88,65.94,68734.0,60.1586,60.186,60.0674,60.1222,68734.0
2023-02-16 15:10:00,65.94,65.95,65.85,65.92,35994.0,60.1222,60.1313,60.0401,60.1039,35994.0
2023-02-16 15:15:00,65.91,65.98,65.88,65.96,45026.0,60.0948,60.1586,60.0674,60.1404,45026.0
2023-02-16 15:20:00,65.97,66.08,65.88,66.03,61811.0,60.1495,60.2498,60.0674,60.2042,61811.0
2023-02-16 15:25:00,66.02,66.04,65.92,66.02,47499.0,60.1951,60.2133,60.1039,60.1951,47499.0
2023-02-16 15:30:00,66.02,66.1,65.95,66.1,94433.0,60.1951,60.268,60.1313,60.268,94433.0
2023-02-16 15:35:00,66.11,66.21,66.06,66.12,76302.0,60.2772,60.3683,60.2316,60.2863,76302.0
2023-02-16 15:40:00,66.11,66.12,65.95,66.08,82979.0,60.2772,60.2863,60.1313,60.2498,82979.0
2023-02-16 15:45:00,66.08,66.12,65.84,65.92,103771.0,60.2498,60.2863,60.031,60.1039,103771.0
2023-02-16 15:50:00,65.92,66.09,65.87,65.98,181829.0,60.1039,60.2589,60.0583,60.1586,181829.0
2023-02-16 15:55:00,65.98,66.01,65.81,65.87,344475.0,60.1586,60.186,60.0036,60.0583,344475.0
2023-02-17 09:30:00,64.93,65.13,64.86,65.09,181428.0,59.8054,59.9897,59.741,59.9528,181428.0
2023-02-17 09:35:00,65.17,65.45,65.11,65.43,59733.0,60.0265,60.2844,59.9712,60.266,59733.0
2023-02-17 09:40:00,65.45,65.62,65.4,65.56,138353.0,60.2844,60.441,60.2384,60.3857,138353.0
2023-02-17 09:45:00,65.55,65.73,65.51,65.63,72256.0,60.3765,60.5423,60.3397,60.4502,72256.0
2023-02-17 09:50:00,65.63,65.68,65.38,65.4,43117.0,60.4502,60.4963,60.2199,60.2384,43117.0
2023-02-17 09:55:00,65.41,65.43,65.03,65.07,26018.0,60.2476,60.266,59.8976,59.9344,26018.0
2023-02-17 10:00:00,65.08,65.48,65.08,65.48,35281.0,59.9436,60.312,59.9436,60.312,35281.0
2023-02-17 10:05:00,65.48,65.72,65.44,65.71,32652.0,60.312,60.5331,60.2752,60.5239,32652.0
2023-02-17 10:10:00,65.7,65.9,65.68,65.86,28608.0,60.5147,60.6989,60.4963,60.662,28608.0
2023-02-17 10:15:00,65.88,66.15,65.88,66.09,56052.0,60.6805,60.9292,60.6805,60.8739,56052.0
2023-02-17 10:20:00,66.09,66.27,66.09,66.16,29343.0,60.8739,61.0397,60.8739,60.9384,29343.0
2023-02-17 10:25:00,66.16,66.29,66.14,66.17,30676.0,60.9384,61.0581,60.92,60.9476,30676.0
2023-02-17 10:30:00,66.18,66.55,66.16,66.55,75535.0,60.9568,61.2976,60.9384,61.2976,75535.0
2023-02-17 10:35:00,66.55,66.61,66.46,66.46,43269.0,61.2976,61.3529,61.2147,61.2147,43269.0
2023-02-17 10:40:00,66.45,66.45,66.31,66.37,18050.0,61.2055,61.2055,61.0765,61.1318,18050.0
2023-02-17 10:45:00,66.37,66.42,66.26,66.26,26981.0,61.1318,61.1779,61.0305,61.0305,26981.0
2023-02-17 10:50:00,66.26,66.32,66.12,66.16,22646.0,61.0305,61.0857,60.9015,60.9384,22646.0
2023-02-17 10:55:00,66.16,66.21,66.12,66.21,23921.0,60.9384,60.9844,60.9015,60.9844,23921.0
2023-02-17 11:00:00,66.19,66.27,66.13,66.2,22255.0,60.966,61.0397,60.9107,60.9752,22255.0
2023-02-17 11:05:00,66.22,66.31,66.19,66.29,12929.0,60.9936,61.0765,60.966,61.0581,12929.0
2023-02-17 11:10:00,66.31,66.4,66.28,66.38,15941.0,61.0765,61.1594,61.0489,61.141,15941.0
2023-02-17 11:15:00,66.38,66.39,66.27,66.38,41531.0,61.141,61.1502,61.0397,61.141,41531.0
2023-02-17 11:20:00,66.39,66.41,66.31,66.33,60314.0,61.1502,61.1686,61.0765,61.095,60314.0
2023-02-17 11:25:00,66.34,66.48,66.34,66.48,14181.0,61.1042,61.2331,61.1042,61.2331,14181.0
2023-02-17 11:30:00,66.49,66.49,66.3,66.4,69275.0,61.2423,61.2423,61.0673,61.1594,69275.0
2023-02-17 11:35:00,66.41,66.52,66.38,66.45,18179.0,61.1686,61.27,61.141,61.2055,18179.0
2023-02-17 11:40:00,66.47,66.5,66.39,66.42,17552.0,61.2239,61.2515,61.1502,61.1779,17552.0
2023-02-17 11:45:00,66.43,66.47,66.41,66.45,19513.0,61.1871,61.2239,61.1686,61.2055,19513.0
2023-02-17 11:50:00,66.45,66.52,66.45,66.49,12085.0,61.2055,61.27,61.2055,61.2423,12085.0
2023-02-17 11:55:00,66.49,66.57,66.48,66.52,22779.0,61.2423,61.316,61.2331,61.27,22779.0
2023-02-17 12:00:00,66.51,66.57,66.45,66.56,10237.0,61.2607,61.316,61.2055,61.3068,10237.0
2023-02-17 12:05:00,66.55,66.72,66.55,66.72,19848.0,61.2976,61.4542,61.2976,61.4542,19848.0
2023-02-17 12:10:00,66.72,66.83,66.71,66.8,25404.0,61.4542,61.5555,61.445,61.5279,25404.0
2023-02-17 12:15:00,66.8,66.9,66.77,66.84,24056.0,61.5279,61.62,61.5002,61.5647,24056.0
2023-02-17 12:20:00,66.87,66.89,66.76,66.8,41016.0,61.5923,61.6108,61.491,61.5279,41016.0
2023-02-17 12:25:00,66.79,66.8,66.72,66.74,32928.0,61.5186,61.5279,61.4542,61.4726,32928.0
2023-02-17 12:30:00,66.73,66.77,66.68,66.76,13445.0,61.4634,61.5002,61.4173,61.491,13445.0
2023-02-17 12:35:00,66.77,66.79,66.69,66.71,12820.0,61.5002,61.5186,61.4265,61.445,12820.0
2023-02-17 12:40:00,66.72,66.73,66.68,66.7,13630.0,61.4542,61.4634,61.4173,61.4358,13630.0
2023-02-17 12:45:00,66.69,66.72,66.68,66.7,13679.0,61.4265,61.4542,61.4173,61.4358,13679.0
2023-02-17 12:50:00,66.69,66.7,66.52,66.55,13518.0,61.4265,61.4358,61.27,61.2976,13518.0
2023-02-17 12:55:00,66.54,66.6,66.51,66.58,8356.0,61.2884,61.3436,61.2607,61.3252,8356.0
2023-02-17 13:00:00,66.58,66.6,66.53,66.59,16475.0,61.3252,61.3436,61.2792,61.3344,16475.0
2023-02-17 13:05:00,66.6,66.65,66.56,66.64,13646.0,61.3436,61.3897,61.3068,61.3805,13646.0
2023-02-17 13:10:00,66.64,66.65,66.58,66.59,9866.0,61.3805,61.3897,61.3252,61.3344,9866.0
2023-02-17 13:15:00,66.6,66.64,66.56,66.56,15996.0,61.3436,61.3805,61.3068,61.3068,15996.0
2023-02-17 13:20:00,66.53,66.55,66.51,66.52,11515.0,61.2792,61.2976,61.2607,61.27,11515.0
2023-02-17 13:25:00,66.53,66.58,66.49,66.56,16081.0,61.2792,61.3252,61.2423,61.3068,16081.0
2023-02-17 13:30:00,66.56,66.56,66.43,66.53,19675.0,61.3068,61.3068,61.1871,61.2792,19675.0
2023-02-17 13:35:00,66.54,66.58,66.5,66.54,24595.0,61.2884,61.3252,61.2515,61.2884,24595.0
2023-02-17 13:40:00,66.55,66.55,66.39,66.41,56182.0,61.2976,61.2976,61.1502,61.1686,56182.0
2023-02-17 13:45:00,66.41,66.48,66.37,66.48,22013.0,61.1686,61.2331,61.1318,61.2331,22013.0
2023-02-17 13:50:00,66.48,66.6,66.45,66.58,26450.0,61.2331,61.3436,61.2055,61.3252,26450.0
2023-02-17 13:55:00,66.58,66.7,66.57,66.69,19847.0,61.3252,61.4358,61.316,61.4265,19847.0
2023-02-17 14:00:00,66.7,66.8,66.68,66.8,18161.0,61.4358,61.5279,61.4173,61.5279,18161.0
2023-02-17 14:05:00,66.8,66.88,66.78,66.81,78878.0,61.5279,61.6015,61.5094,61.5371,78878.0
2023-02-17 14:10:00,66.81,66.87,66.63,66.66,31544.0,61.5371,61.5923,61.3713,61.3989,31544.0
2023-02-17 14:15:00,66.67,66.79,66.67,66.73,27465.0,61.4081,61.5186,61.4081,61.4634,27465.0
2023-02-17 14:20:00,66.73,66.82,66.72,66.81,35267.0,61.4634,61.5463,61.4542,61.5371,35267.0
2023-02-17 14:25:00,66.81,66.85,66.74,66.77,37692.0,61.5371,61.5739,61.4726,61.5002,37692.0
2023-02-17 14:30:00,66.77,66.8,66.71,66.75,19479.0,61.5002,61.5279,61.445,61.4818,19479.0
2023-02-17 14:35:00,66.75,66.82,66.74,66.78,16094.0,61.4818,61.5463,61.4726,61.5094,16094.0
2023-02-17 14:40:00,66.77,66.77,66.68,66.74,25734.0,61.5002,61.5002,61.4173,61.4726,25734.0
2023-02-17 14:45:00,66.75,66.83,66.73,66.81,23977.0,61.4818,61.5555,61.4634,61.5371,23977.0
2023-02-17 14:50:00,66.8,66.81,66.72,66.72,23115.0,61.5279,61.5371,61.4542,61.4542,23115.0
2023-02-17 14:55:00,66.72,66.74,66.6,66.65,58570.0,61.4542,61.4726,61.3436,61.3897,58570.0
2023-02-17 15:00:00,66.65,66.85,66.6,66.82,58778.0,61.3897,61.5739,61.3436,61.5463,58778.0
2023-02-17 15:05:00,66.82,66.93,66.78,66.92,29237.0,61.5463,61.6476,61.5094,61.6384,29237.0
2023-02-17 15:10:00,66.92,66.94,66.86,66.92,24261.0,61.6384,61.6568,61.5831,61.6384,24261.0
2023-02-17 15:15:00,66.92,66.93,66.75,66.8,21896.0,61.6384,61.6476,61.4818,61.5279,21896.0
2023-02-17 15:20:00,66.8,66.87,66.79,66.86,27618.0,61.5279,61.5923,61.5186,61.5831,27618.0
2023-02-17 15:25:00,66.86,66.92,66.81,66.85,25782.0,61.5831,61.6384,61.5371,61.5739,25782.0
2023-02-17 15:30:00,66.85,66.88,66.79,66.86,32483.0,61.5739,61.6015,61.5186,61.5831,32483.0
2023-02-17 15:35:00,66.87,66.97,66.77,66.8,39564.0,61.5923,61.6844,61.5002,61.5279,39564.0
2023-02-17 15:40:00,66.79,66.82,66.73,66.74,38129.0,61.5186,61.5463,61.4634,61.4726,38129.0
2023-02-17 15:45:00,66.73,66.74,66.53,66.53,47561.0,61.4634,61.4726,61.2792,61.2792,47561.0
2023-02-17 15:50:00,66.54,66.68,66.54,66.59,97198.0,61.2884,61.4173,61.2884,61.3344,97198.0
2023-02-17 15:55:00,66.6,66.78,66.58,66.63,323361.0,61.3436,61.5094,61.3252,61.3713,323361.0
2023-02-21 09:30:00,66.06,66.27,66.0,66.02,88118.0,60.8463,61.0397,60.791,60.8094,88118.0
2023-02-21 09:35:00,66.04,66.1,65.83,65.9,20199.0,60.8278,60.8831,60.6344,60.6989,20199.0
2023-02-21 09:40:00,65.9,65.94,65.77,65.92,18848.0,60.6989,60.7357,60.5792,60.7173,18848.0
2023-02-21 09:45:00,65.9,65.99,65.79,65.91,22542.0,60.6989,60.7818,60.5976,60.7081,22542.0
2023-02-21 09:50:00,65.88,66.03,65.88,65.93,25368.0,60.6805,60.8186,60.6805,60.7265,25368.0
2023-02-21 09:55:00,65.93,65.96,65.8,65.8,21296.0,60.7265,60.7542,60.6068,60.6068,21296.0
2023-02-21 10:00:00,65.79,66.07,65.79,66.07,32307.0,60.5976,60.8555,60.5976,60.8555,32307.0
2023-02-21 10:05:00,66.08,66.24,66.07,66.2,17791.0,60.8647,61.0121,60.8555,60.9752,17791.0
2023-02-21 10:10:00,66.2,66.2,66.08,66.08,17160.0,60.9752,60.9752,60.8647,60.8647,17160.0
2023-02-21 10:15:00,66.06,66.21,66.05,66.06,28160.0,60.8463,60.9844,60.8371,60.8463,28160.0
2023-02-21 10:20:00,66.05,66.12,65.98,66.03,32906.0,60.8371,60.9015,60.7726,60.8186,32906.0
2023-02-21 10:25:00,66.03,66.08,66.02,66.07,18563.0,60.8186,60.8647,60.8094,60.8555,18563.0
2023-02-21 10:30:00,66.06,66.09,65.97,65.99,20814.0,60.8463,60.8739,60.7634,60.7818,20814.0
2023-02-21 10:35:00,65.98,66.02,65.93,66.01,31556.0,60.7726,60.8094,60.7265,60.8002,31556.0
2023-02-21 10:40:00,66.0,66.2,65.97,66.14,41044.0,60.791,60.9752,60.7634,60.92,41044.0
2023-02-21 10:45:00,66.13,66.13,65.99,66.05,15951.0,60.9107,60.9107,60.7818,60.8371,15951.0
2023-02-21 10:50:00,66.05,66.05,65.9,65.92,16537.0,60.8371,60.8371,60.6989,60.7173,16537.0
2023-02-21 10:55:00,65.91,65.92,65.81,65.82,10827.0,60.7081,60.7173,60.616,60.6252,10827.0
2023-02-21 11:00:00,65.81,65.85,65.79,65.79,18966.0,60.616,60.6528,60.5976,60.5976,18966.0
2023-02-21 11:05:00,65.79,65.79,65.73,65.73,15280.0,60.5976,60.5976,60.5423,60.5423,15280.0
2023-02-21 11:10:00,65.73,65.82,65.73,65.82,10060.0,60.5423,60.6252,60.5423,60.6252,10060.0
2023-02-21 11:15:00,65.82,65.86,65.77,65.81,15429.0,60.6252,60.662,60.5792,60.616,15429.0
2023-02-21 11:20:00,65.81,65.86,65.8,65.81,10326.0,60.616,60.662,60.6068,60.616,10326.0
2023-02-21 11:25:00,65.81,65.95,65.81,65.94,22934.0,60.616,60.7449,60.616,60.7357,22934.0
2023-02-21 11:30:00,65.94,65.97,65.86,65.94,12381.0,60.7357,60.7634,60.662,60.7357,12381.0
2023-02-21 11:35:00,65.95,66.04,65.91,65.94,8423.0,60.7449,60.8278,60.7081,60.7357,8423.0
2023-02-21 11:40:00,65.95,66.0,65.93,65.94,7397.0,60.7449,60.791,60.7265,60.7357,7397.0
2023-02-21 11:45:00,65.95,66.0,65.93,65.95,5860.0,60.7449,60.791,60.7265,60.7449,5860.0
2023-02-21 11:50:00,65.95,65.98,65.94,65.97,4277.0,60.7449,60.7726,60.7357,60.7634,4277.0
2023-02-21 11:55:00,65.98,66.07,65.97,66.07,15546.0,60.7726,60.8555,60.7634,60.8555,15546.0
2023-02-21 12:00:00,66.07,66.1,66.02,66.1,10540.0,60.8555,60.8831,60.8094,60.8831,10540.0
2023-02-21 12:05:00,66.11,66.13,66.07,66.12,19473.0,60.8923,60.9107,60.8555,60.9015,19473.0
2023-02-21 12:10:00,66.12,66.12,66.0,66.02,14681.0,60.9015,60.9015,60.791,60.8094,14681.0
2023-02-21 12:15:00,66.02,66.05,65.97,66.02,21092.0,60.8094,60.8371,60.7634,60.8094,21092.0
2023-02-21 12:20:00,66.02,66.04,65.94,65.96,9931.0,60.8094,60.8278,60.7357,60.7542,9931.0
2023-02-21 12:25:00,65.97,65.98,65.87,65.9,14911.0,60.7634,60.7726,60.6713,60.6989,14911.0
2023-02-21 12:30:00,65.9,65.94,65.87,65.94,12558.0,60.6989,60.7357,60.6713,60.7357,12558.0
2023-02-21 12:35:00,65.95,65.96,65.88,65.9,11007.0,60.7449,60.7542,60.6805,60.6989,11007.0
2023-02-21 12:40:00,65.92,65.93,65.82,65.84,9272.0,60.7173,60.7265,60.6252,60.6436,9272.0
2023-02-21 12:45:00,65.84,65.84,65.76,65.77,15627.0,60.6436,60.6436,60.5699,60.5792,15627.0
2023-02-21 12:50:00,65.77,65.84,65.76,65.83,11453.0,60.5792,60.6436,60.5699,60.6344,11453.0
2023-02-21 12:55:00,65.82,65.82,65.77,65.8,4592.0,60.6252,60.6252,60.5792,60.6068,4592.0
2023-02-21 13:00:00,65.79,65.82,65.78,65.81,10709.0,60.5976,60.6252,60.5884,60.616,10709.0
2023-02-21 13:05:00,65.8,65.87,65.8,65.83,6091.0,60.6068,60.6713,60.6068,60.6344,6091.0
2023-02-21 13:10:00,65.82,65.82,65.76,65.79,10677.0,60.6252,60.6252,60.5699,60.5976,10677.0
2023-02-21 13:15:00,65.79,65.8,65.72,65.72,14580.0,60.5976,60.6068,60.5331,60.5331,14580.0
2023-02-21 13:20:00,65.71,65.74,65.71,65.72,20477.0,60.5239,60.5515,60.5239,60.5331,20477.0
2023-02-21 13:25:00,65.72,65.73,65.66,65.68,15859.0,60.5331,60.5423,60.4778,60.4963,15859.0
2023-02-21 13:30:00,65.68,65.69,65.61,65.65,17102.0,60.4963,60.5055,60.4318,60.4686,17102.0
2023-02-21 13:35:00,65.62,65.64,65.55,65.64,10850.0,60.441,60.4594,60.3765,60.4594,10850.0
2023-02-21 13:40:00,65.63,65.75,65.61,65.7,15249.0,60.4502,60.5607,60.4318,60.5147,15249.0
2023-02-21 13:45:00,65.7,65.75,65.69,65.73,9385.0,60.5147,60.5607,60.5055,60.5423,9385.0
2023-02-21 13:50:00,65.72,65.72,65.6,65.61,133172.0,60.5331,60.5331,60.4226,60.4318,133172.0
2023-02-21 13:55:00,65.62,65.62,65.56,65.58,9503.0,60.441,60.441,60.3857,60.4041,9503.0
2023-02-21 14:00:00,65.56,65.61,65.54,65.55,12721.0,60.3857,60.4318,60.3673,60.3765,12721.0
2023-02-21 14:05:00,65.53,65.53,65.45,65.45,11442.0,60.3581,60.3581,60.2844,60.2844,11442.0
2023-02-21 14:10:00,65.45,65.45,65.36,65.41,19268.0,60.2844,60.2844,60.2015,60.2476,19268.0
2023-02-21 14:15:00,65.42,65.49,65.41,65.44,32276.0,60.2568,60.3213,60.2476,60.2752,32276.0
2023-02-21 14:20:00,65.43,65.48,65.4,65.42,44781.0,60.266,60.312,60.2384,60.2568,44781.0
2023-02-21 14:25:00,65.42,65.55,65.42,65.54,14039.0,60.2568,60.3765,60.2568,60.3673,14039.0
2023-02-21 14:30:00,65.53,65.58,65.5,65.54,19343.0,60.3581,60.4041,60.3305,60.3673,19343.0
2023-02-21 14:35:00,65.54,65.57,65.51,65.56,11460.0,60.3673,60.3949,60.3397,60.3857,11460.0
2023-02-21 14:40:00,65.56,65.59,65.51,65.58,20432.0,60.3857,60.4134,60.3397,60.4041,20432.0
2023-02-21 14:45:00,65.59,65.62,65.56,65.58,40649.0,60.4134,60.441,60.3857,60.4041,40649.0
2023-02-21 14:50:00,65.57,65.65,65.55,65.65,15126.0,60.3949,60.4686,60.3765,60.4686,15126.0
2023-02-21 14:55:00,65.65,65.68,65.6,65.67,13301.0,60.4686,60.4963,60.4226,60.487,13301.0
2023-02-21 15:00:00,65.67,65.73,65.65,65.73,21497.0,60.487,60.5423,60.4686,60.5423,21497.0
2023-02-21 15:05:00,65.72,65.75,65.66,65.7,12768.0,60.5331,60.5607,60.4778,60.5147,12768.0
2023-02-21 15:10:00,65.69,65.78,65.66,65.77,18765.0,60.5055,60.5884,60.4778,60.5792,18765.0
2023-02-21 15:15:00,65.77,65.81,65.75,65.78,15512.0,60.5792,60.616,60.5607,60.5884,15512.0
2023-02-21 15:20:00,65.79,65.84,65.74,65.8,20075.0,60.5976,60.6436,60.5515,60.6068,20075.0
2023-02-21 15:25:00,65.8,65.81,65.75,65.8,24375.0,60.6068,60.616,60.5607,60.6068,24375.0
2023-02-21 15:30:00,65.8,65.88,65.79,65.87,28881.0,60.6068,60.6805,60.5976,60.6713,28881.0
2023-02-21 15:35:00,65.87,65.89,65.73,65.75,27296.0,60.6713,60.6897,60.5423,60.5607,27296.0
2023-02-21 15:40:00,65.76,65.79,65.74,65.76,42418.0,60.5699,60.5976,60.5515,60.5699,42418.0
2023-02-21 15:45:00,65.76,65.79,65.7,65.72,67378.0,60.5699,60.5976,60.5147,60.5331,67378.0
2023-02-21 15:50:00,65.71,65.73,65.6,65.63,98913.0,60.5239,60.5423,60.4226,60.4502,98913.0
2023-02-21 15:55:00,65.64,65.68,65.52,65.54,179066.0,60.4594,60.4963,60.3489,60.3673,179066.0
2023-02-22 09:30:00,65.48,65.65,65.42,65.56,48758.0,60.312,60.4686,60.2568,60.3857,48758.0
2023-02-22 09:35:00,65.56,65.57,65.34,65.39,19562.0,60.3857,60.3949,60.1831,60.2291,19562.0
2023-02-22 09:40:00,65.4,65.52,65.38,65.48,27730.0,60.2384,60.3489,60.2199,60.312,27730.0
2023-02-22 09:45:00,65.5,65.62,65.47,65.62,25123.0,60.3305,60.441,60.3028,60.441,25123.0
2023-02-22 09:50:00,65.62,65.62,65.47,65.58,26434.0,60.441,60.441,60.3028,60.4041,26434.0
2023-02-22 09:55:00,65.58,65.8,65.56,65.74,32389.0,60.4041,60.6068,60.3857,60.5515,32389.0
2023-02-22 10:00:00,65.73,65.81,65.7,65.79,20206.0,60.5423,60.616,60.5147,60.5976,20206.0
2023-02-22 10:05:00,65.8,65.82,65.7,65.75,23630.0,60.6068,60.6252,60.5147,60.5607,23630.0
2023-02-22 10:10:00,65.76,65.85,65.76,65.83,15885.0,60.5699,60.6528,60.5699,60.6344,15885.0
2023-02-22 10:15:00,65.83,65.85,65.72,65.77,37714.0,60.6344,60.6528,60.5331,60.5792,37714.0
2023-02-22 10:20:00,65.77,65.93,65.77,65.9,13877.0,60.5792,60.7265,60.5792,60.6989,13877.0
2023-02-22 10:25:00,65.9,66.04,65.9,65.95,17476.0,60.6989,60.8278,60.6989,60.7449,17476.0
2023-02-22 10:30:00,65.93,65.95,65.88,65.89,19402.0,60.7265,60.7449,60.6805,60.6897,19402.0
2023-02-22 10:35:00,65.89,65.93,65.77,65.78,14526.0,60.6897,60.7265,60.5792,60.5884,14526.0
2023-02-22 10:40:00,65.8,65.81,65.74,65.8,15020.0,60.6068,60.616,60.5515,60.6068,15020.0
2023-02-22 10:45:00,65.79,65.89,65.78,65.88,11901.0,60.5976,60.6897,60.5884,60.6805,11901.0
2023-02-22 10:50:00,65.89,65.93,65.86,65.92,17249.0,60.6897,60.7265,60.662,60.7173,17249.0
2023-02-22 10:55:00,65.91,65.98,65.88,65.91,15095.0,60.7081,60.7726,60.6805,60.7081,15095.0
2023-02-22 11:00:00,65.91,65.95,65.89,65.91,13985.0,60.7081,60.7449,60.6897,60.7081,13985.0
2023-02-22 11:05:00,65.93,65.97,65.91,65.94,16526.0,60.7265,60.7634,60.7081,60.7357,16526.0
2023-02-22 11:10:00,65.92,65.98,65.92,65.94,10860.0,60.7173,60.7726,60.7173,60.7357,10860.0
2023-02-22 11:15:00,65.95,65.99,65.9,65.93,14005.0,60.7449,60.7818,60.6989,60.7265,14005.0
2023-02-22 11:20:00,65.92,65.94,65.88,65.93,18277.0,60.7173,60.7357,60.6805,60.7265,18277.0
2023-02-22 11:25:00,65.93,65.94,65.88,65.92,12611.0,60.7265,60.7357,60.6805,60.7173,12611.0
2023-02-22 11:30:00,65.92,65.95,65.9,65.95,13610.0,60.7173,60.7449,60.6989,60.7449,13610.0
2023-02-22 11:35:00,65.95,66.01,65.94,65.97,19483.0,60.7449,60.8002,60.7357,60.7634,19483.0
2023-02-22 11:40:00,65.98,66.07,65.98,66.04,10964.0,60.7726,60.8555,60.7726,60.8278,10964.0
2023-02-22 11:45:00,66.05,66.11,66.05,66.07,20722.0,60.8371,60.8923,60.8371,60.8555,20722.0
2023-02-22 11:50:00,66.06,66.13,66.05,66.09,14302.0,60.8463,60.9107,60.8371,60.8739,14302.0
2023-02-22 11:55:00,66.08,66.14,66.06,66.13,15311.0,60.8647,60.92,60.8463,60.9107,15311.0
2023-02-22 12:00:00,66.14,66.19,66.11,66.18,16887.0,60.92,60.966,60.8923,60.9568,16887.0
2023-02-22 12:05:00,66.19,66.21,66.15,66.15,26020.0,60.966,60.9844,60.9292,60.9292,26020.0
2023-02-22 12:10:00,66.15,66.16,66.05,66.05,13368.0,60.9292,60.9384,60.8371,60.8371,13368.0
2023-02-22 12:15:00,66.06,66.1,66.06,66.08,14612.0,60.8463,60.8831,60.8463,60.8647,14612.0
2023-02-22 12:20:00,66.08,66.11,66.01,66.02,18237.0,60.8647,60.8923,60.8002,60.8094,18237.0
2023-02-22 12:25:00,66.03,66.09,66.01,66.04,15765.0,60.8186,60.8739,60.8002,60.8278,15765.0
2023-02-22 12:30:00,66.03,66.07,66.02,66.02,17502.0,60.8186,60.8555,60.8094,60.8094,17502.0
2023-02-22 12:35:00,66.02,66.06,66.0,66.06,16837.0,60.8094,60.8463,60.791,60.8463,16837.0
2023-02-22 12:40:00,66.06,66.08,65.99,66.02,18291.0,60.8463,60.8647,60.7818,60.8094,18291.0
2023-02-22 12:45:00,66.03,66.04,65.91,65.93,12918.0,60.8186,60.8278,60.7081,60.7265,12918.0
2023-02-22 12:50:00,65.94,65.95,65.91,65.94,16501.0,60.7357,60.7449,60.7081,60.7357,16501.0
2023-02-22 12:55:00,65.94,65.98,65.89,65.91,12751.0,60.7357,60.7726,60.6897,60.7081,12751.0
2023-02-22 13:00:00,65.92,65.94,65.86,65.93,10229.0,60.7173,60.7357,60.662,60.7265,10229.0
2023-02-22 13:05:00,65.94,65.96,65.9,65.93,8972.0,60.7357,60.7542,60.6989,60.7265,8972.0
2023-02-22 13:10:00,65.93,65.94,65.86,65.91,13352.0,60.7265,60.7357,60.662,60.7081,13352.0
2023-02-22 13:15:00,65.9,65.97,65.89,65.95,8651.0,60.6989,60.7634,60.6897,60.7449,8651.0
2023-02-22 13:20:00,65.95,65.97,65.92,65.95,10505.0,60.7449,60.7634,60.7173,60.7449,10505.0
2023-02-22 13:25:00,65.97,66.0,65.92,65.94,11190.0,60.7634,60.791,60.7173,60.7357,11190.0
2023-02-22 13:30:00,65.94,65.97,65.89,65.9,14971.0,60.7357,60.7634,60.6897,60.6989,14971.0
2023-02-22 13:35:00,65.9,65.98,65.89,65.96,22304.0,60.6989,60.7726,60.6897,60.7542,22304.0
2023-02-22 13:40:00,65.97,66.02,65.96,66.01,14354.0,60.7634,60.8094,60.7542,60.8002,14354.0
2023-02-22 13:45:00,66.01,66.01,65.88,65.89,15184.0,60.8002,60.8002,60.6805,60.6897,15184.0
2023-02-22 13:50:00,65.89,65.89,65.78,65.78,10348.0,60.6897,60.6897,60.5884,60.5884,10348.0
2023-02-22 13:55:00,65.79,65.79,65.74,65.74,13798.0,60.5976,60.5976,60.5515,60.5515,13798.0
2023-02-22 14:00:00,65.73,65.91,65.69,65.87,57045.0,60.5423,60.7081,60.5055,60.6713,57045.0
2023-02-22 14:05:00,65.87,65.98,65.85,65.88,20334.0,60.6713,60.7726,60.6528,60.6805,20334.0
2023-02-22 14:10:00,65.91,65.91,65.69,65.7,21645.0,60.7081,60.7081,60.5055,60.5147,21645.0
2023-02-22 14:15:00,65.68,65.79,65.57,65.79,20404.0,60.4963,60.5976,60.3949,60.5976,20404.0
2023-02-22 14:20:00,65.8,65.83,65.7,65.72,26720.0,60.6068,60.6344,60.5147,60.5331,26720.0
2023-02-22 14:25:00,65.7,65.76,65.68,65.7,29892.0,60.5147,60.5699,60.4963,60.5147,29892.0
2023-02-22 14:30:00,65.69,65.7,65.55,65.56,19617.0,60.5055,60.5147,60.3765,60.3857,19617.0
2023-02-22 14:35:00,65.58,65.6,65.41,65.44,25479.0,60.4041,60.4226,60.2476,60.2752,25479.0
2023-02-22 14:40:00,65.44,65.47,65.39,65.45,16041.0,60.2752,60.3028,60.2291,60.2844,16041.0
2023-02-22 14:45:00,65.45,65.62,65.41,65.62,24545.0,60.2844,60.441,60.2476,60.441,24545.0
2023-02-22 14:50:00,65.63,65.63,65.48,65.52,35925.0,60.4502,60.4502,60.312,60.3489,35925.0
2023-02-22 14:55:00,65.51,65.61,65.47,65.59,25110.0,60.3397,60.4318,60.3028,60.4134,25110.0
2023-02-22 15:00:00,65.57,65.63,65.55,65.61,21517.0,60.3949,60.4502,60.3765,60.4318,21517.0
2023-02-22 15:05:00,65.61,65.67,65.58,65.65,39685.0,60.4318,60.487,60.4041,60.4686,39685.0
2023-02-22 15:10:00,65.67,65.73,65.55,65.55,28148.0,60.487,60.5423,60.3765,60.3765,28148.0
2023-02-22 15:15:00,65.55,65.56,65.44,65.47,21463.0,60.3765,60.3857,60.2752,60.3028,21463.0
2023-02-22 15:20:00,65.45,65.54,65.41,65.51,46798.0,60.2844,60.3673,60.2476,60.3397,46798.0
2023-02-22 15:25:00,65.5,65.53,65.4,65.4,29186.0,60.3305,60.3581,60.2384,60.2384,29186.0
2023-02-22 15:30:00,65.41,65.41,65.27,65.3,35289.0,60.2476,60.2476,60.1186,60.1462,35289.0
2023-02-22 15:35:00,65.3,65.33,65.04,65.09,50215.0,60.1462,60.1739,59.9068,59.9528,50215.0
2023-02-22 15:40:00,65.09,65.15,65.03,65.06,46232.0,59.9528,60.0081,59.8976,59.9252,46232.0
2023-02-22 15:45:00,65.04,65.22,65.04,65.17,66622.0,59.9068,60.0726,59.9068,60.0265,66622.0
2023-02-22 15:50:00,65.17,65.25,65.08,65.22,91240.0,60.0265,60.1002,59.9436,60.0726,91240.0
2023-02-22 15:55:00,65.23,65.33,65.22,65.26,243259.0,60.0818,60.1739,60.0726,60.1094,243259.0
2023-02-23 09:30:00,65.13,65.18,64.66,64.91,210105.0,59.9897,60.0357,59.5568,59.787,210105.0
2023-02-23 09:35:00,64.94,65.29,64.91,65.21,89032.0,59.8147,60.137,59.787,60.0634,89032.0
2023-02-23 09:40:00,65.22,65.25,65.02,65.13,70061.0,60.0726,60.1002,59.8883,59.9897,70061.0
2023-02-23 09:45:00,65.11,65.22,65.01,65.04,61025.0,59.9712,60.0726,59.8791,59.9068,61025.0
2023-02-23 09:50:00,65.02,65.03,64.86,64.95,43431.0,59.8883,59.8976,59.741,59.8239,43431.0
2023-02-23 09:55:00,64.95,65.2,64.9,65.2,99837.0,59.8239,60.0541,59.7778,60.0541,99837.0
2023-02-23 10:00:00,65.19,65.36,65.12,65.32,67983.0,60.0449,60.2015,59.9805,60.1647,67983.0
2023-02-23 10:05:00,65.33,65.35,65.04,65.05,52317.0,60.1739,60.1923,59.9068,59.916,52317.0
2023-02-23 10:10:00,65.03,65.16,64.9,65.16,66520.0,59.8976,60.0173,59.7778,60.0173,66520.0
2023-02-23 10:15:00,65.15,65.15,65.02,65.06,48182.0,60.0081,60.0081,59.8883,59.9252,48182.0
2023-02-23 10:20:00,65.05,65.11,64.99,65.03,46284.0,59.916,59.9712,59.8607,59.8976,46284.0
2023-02-23 10:25:00,65.03,65.06,64.95,64.98,29579.0,59.8976,59.9252,59.8239,59.8515,29579.0
2023-02-23 10:30:00,64.98,65.1,64.93,65.05,38677.0,59.8515,59.962,59.8054,59.916,38677.0
2023-02-23 10:35:00,65.03,65.04,64.92,64.95,54736.0,59.8976,59.9068,59.7962,59.8239,54736.0
2023-02-23 10:40:00,64.94,65.01,64.89,64.97,88492.0,59.8147,59.8791,59.7686,59.8423,88492.0
2023-02-23 10:45:00,64.96,64.97,64.81,64.86,39596.0,59.8331,59.8423,59.6949,59.741,39596.0
2023-02-23 10:50:00,64.84,65.09,64.82,65.09,24102.0,59.7226,59.9528,59.7041,59.9528,24102.0
2023-02-23 10:55:00,65.08,65.12,65.01,65.1,16896.0,59.9436,59.9805,59.8791,59.962,16896.0
2023-02-23 11:00:00,65.1,65.19,65.08,65.14,39061.0,59.962,60.0449,59.9436,59.9989,39061.0
2023-02-23 11:05:00,65.14,65.17,65.08,65.16,24405.0,59.9989,60.0265,59.9436,60.0173,24405.0
2023-02-23 11:10:00,65.17,65.17,65.02,65.05,19255.0,60.0265,60.0265,59.8883,59.916,19255.0
2023-02-23 11:15:00,65.05,65.05,64.99,65.02,30437.0,59.916,59.916,59.8607,59.8883,30437.0
2023-02-23 11:20:00,65.01,65.02,64.92,64.96,92231.0,59.8791,59.8883,59.7962,59.8331,92231.0
2023-02-23 11:25:00,64.98,64.99,64.87,64.89,42018.0,59.8515,59.8607,59.7502,59.7686,42018.0
2023-02-23 11:30:00,64.88,65.02,64.87,65.02,24126.0,59.7594,59.8883,59.7502,59.8883,24126.0
2023-02-23 11:35:00,65.02,65.08,65.0,65.01,23403.0,59.8883,59.9436,59.8699,59.8791,23403.0
2023-02-23 11:40:00,65.01,65.06,64.86,64.9,65879.0,59.8791,59.9252,59.741,59.7778,65879.0
2023-02-23 11:45:00,64.9,64.95,64.88,64.88,24474.0,59.7778,59.8239,59.7594,59.7594,24474.0
2023-02-23 11:50:00,64.87,64.9,64.84,64.9,21686.0,59.7502,59.7778,59.7226,59.7778,21686.0
2023-02-23 11:55:00,64.89,64.9,64.79,64.79,49363.0,59.7686,59.7778,59.6765,59.6765,49363.0
2023-02-23 12:00:00,64.79,64.95,64.77,64.94,35703.0,59.6765,59.8239,59.6581,59.8147,35703.0
2023-02-23 12:05:00,64.93,64.95,64.88,64.9,19397.0,59.8054,59.8239,59.7594,59.7778,19397.0
2023-02-23 12:10:00,64.9,64.95,64.86,64.94,17512.0,59.7778,59.8239,59.741,59.8147,17512.0
2023-02-23 12:15:00,64.93,64.99,64.87,64.92,43719.0,59.8054,59.8607,59.7502,59.7962,43719.0
2023-02-23 12:20:00,64.92,64.93,64.78,64.84,18600.0,59.7962,59.8054,59.6673,59.7226,18600.0
2023-02-23 12:25:00,64.84,64.87,64.76,64.78,20077.0,59.7226,59.7502,59.6489,59.6673,20077.0
2023-02-23 12:30:00,64.78,64.83,64.75,64.81,25473.0,59.6673,59.7133,59.6397,59.6949,25473.0
2023-02-23 12:35:00,64.81,64.86,64.79,64.81,21394.0,59.6949,59.741,59.6765,59.6949,21394.0
2023-02-23 12:40:00,64.81,64.86,64.76,64.85,20629.0,59.6949,59.741,59.6489,59.7318,20629.0
2023-02-23 12:45:00,64.84,64.87,64.67,64.69,44297.0,59.7226,59.7502,59.566,59.5844,44297.0
2023-02-23 12:50:00,64.7,64.75,64.61,64.71,65513.0,59.5936,59.6397,59.5107,59.6028,65513.0
2023-02-23 12:55:00,64.71,64.77,64.69,64.73,19779.0,59.6028,59.6581,59.5844,59.6212,19779.0
2023-02-23 13:00:00,64.74,64.75,64.63,64.71,55533.0,59.6304,59.6397,59.5291,59.6028,55533.0
2023-02-23 13:05:00,64.72,64.73,64.66,64.68,50177.0,59.612,59.6212,59.5568,59.5752,50177.0
2023-02-23 13:10:00,64.69,64.74,64.67,64.69,47918.0,59.5844,59.6304,59.566,59.5844,47918.0
2023-02-23 13:15:00,64.69,64.72,64.65,64.71,22233.0,59.5844,59.612,59.5475,59.6028,22233.0
2023-02-23 13:20:00,64.7,64.73,64.58,64.58,25440.0,59.5936,59.6212,59.4831,59.4831,25440.0
2023-02-23 13:25:00,64.59,64.59,64.5,64.51,43919.0,59.4923,59.4923,59.4094,59.4186,43919.0
2023-02-23 13:30:00,64.52,64.59,64.52,64.58,31854.0,59.4278,59.4923,59.4278,59.4831,31854.0
2023-02-23 13:35:00,64.58,64.61,64.55,64.59,49929.0,59.4831,59.5107,59.4554,59.4923,49929.0
2023-02-23 13:40:00,64.59,64.65,64.48,64.49,29560.0,59.4923,59.5475,59.391,59.4002,29560.0
2023-02-23 13:45:00,64.48,64.57,64.46,64.56,25588.0,59.391,59.4739,59.3725,59.4647,25588.0
2023-02-23 13:50:00,64.57,64.62,64.54,64.55,17050.0,59.4739,59.5199,59.4462,59.4554,17050.0
2023-02-23 13:55:00,64.55,64.6,64.5,64.59,49987.0,59.4554,59.5015,59.4094,59.4923,49987.0
2023-02-23 14:00:00,64.59,64.61,64.54,64.59,35037.0,59.4923,59.5107,59.4462,59.4923,35037.0
2023-02-23 14:05:00,64.59,64.62,64.54,64.55,23464.0,59.4923,59.5199,59.4462,59.4554,23464.0
2023-02-23 14:10:00,64.54,64.54,64.4,64.45,36678.0,59.4462,59.4462,59.3173,59.3633,36678.0
2023-02-23 14:15:00,64.45,64.55,64.45,64.48,47923.0,59.3633,59.4554,59.3633,59.391,47923.0
2023-02-23 14:20:00,64.47,64.56,64.46,64.55,54796.0,59.3818,59.4647,59.3725,59.4554,54796.0
2023-02-23 14:25:00,64.55,64.58,64.52,64.57,20248.0,59.4554,59.4831,59.4278,59.4739,20248.0
2023-02-23 14:30:00,64.57,64.64,64.54,64.63,22228.0,59.4739,59.5383,59.4462,59.5291,22228.0
2023-02-23 14:35:00,64.64,64.66,64.57,64.62,34255.0,59.5383,59.5568,59.4739,59.5199,34255.0
2023-02-23 14:40:00,64.63,64.68,64.6,64.66,45819.0,59.5291,59.5752,59.5015,59.5568,45819.0
2023-02-23 14:45:00,64.66,64.72,64.65,64.71,33725.0,59.5568,59.612,59.5475,59.6028,33725.0
2023-02-23 14:50:00,64.7,64.7,64.64,64.69,43195.0,59.5936,59.5936,59.5383,59.5844,43195.0
2023-02-23 14:55:00,64.69,64.74,64.65,64.72,42286.0,59.5844,59.6304,59.5475,59.612,42286.0
2023-02-23 15:00:00,64.72,64.78,64.7,64.76,146248.0,59.612,59.6673,59.5936,59.6489,146248.0
2023-02-23 15:05:00,64.76,64.89,64.7,64.84,133166.0,59.6489,59.7686,59.5936,59.7226,133166.0
2023-02-23 15:10:00,64.84,64.96,64.8,64.83,95664.0,59.7226,59.8331,59.6857,59.7133,95664.0
2023-02-23 15:15:00,64.83,64.9,64.72,64.73,101714.0,59.7133,59.7778,59.612,59.6212,101714.0
2023-02-23 15:20:00,64.72,64.72,64.61,64.7,73940.0,59.612,59.612,59.5107,59.5936,73940.0
2023-02-23 15:25:00,64.7,64.75,64.65,64.68,112988.0,59.5936,59.6397,59.5475,59.5752,112988.0
2023-02-23 15:30:00,64.67,64.74,64.65,64.68,138867.0,59.566,59.6304,59.5475,59.5752,138867.0
2023-02-23 15:35:00,64.68,64.7,64.62,64.67,136914.0,59.5752,59.5936,59.5199,59.566,136914.0
2023-02-23 15:40:00,64.67,64.7,64.54,64.57,155036.0,59.566,59.5936,59.4462,59.4739,155036.0
2023-02-23 15:45:00,64.56,64.64,64.54,64.56,285671.0,59.4647,59.5383,59.4462,59.4647,285671.0
2023-02-23 15:50:00,64.57,64.6,64.5,64.53,389092.0,59.4739,59.5015,59.4094,59.437,389092.0
2023-02-23 15:55:00,64.53,64.77,64.51,64.75,804760.0,59.437,59.6581,59.4186,59.6397,804760.0
2023-02-24 09:30:00,64.17,64.24,63.95,63.98,228688.0,59.1054,59.1699,58.9028,58.9304,228688.0
2023-02-24 09:35:00,64.0,64.21,63.97,64.18,73070.0,58.9488,59.1423,58.9212,59.1146,73070.0
2023-02-24 09:40:00,64.19,64.25,63.96,63.96,95003.0,59.1239,59.1791,58.912,58.912,95003.0
2023-02-24 09:45:00,63.96,64.16,63.84,64.02,87050.0,58.912,59.0962,58.8015,58.9673,87050.0
2023-02-24 09:50:00,64.01,64.01,63.75,63.84,39213.0,58.9581,58.9581,58.7186,58.8015,39213.0
2023-02-24 09:55:00,63.84,63.86,63.78,63.81,27222.0,58.8015,58.8199,58.7462,58.7738,27222.0
2023-02-24 10:00:00,63.79,64.04,63.71,64.02,42305.0,58.7554,58.9857,58.6817,58.9673,42305.0
2023-02-24 10:05:00,64.02,64.16,64.01,64.06,25087.0,58.9673,59.0962,58.9581,59.0041,25087.0
2023-02-24 10:10:00,64.06,64.11,63.86,64.02,92131.0,59.0041,59.0502,58.8199,58.9673,92131.0
2023-02-24 10:15:00,64.04,64.04,63.91,63.94,40446.0,58.9857,58.9857,58.866,58.8936,40446.0
2023-02-24 10:20:00,63.92,63.98,63.86,63.86,37282.0,58.8752,58.9304,58.8199,58.8199,37282.0
2023-02-24 10:25:00,63.85,63.9,63.79,63.84,36155.0,58.8107,58.8567,58.7554,58.8015,36155.0
2023-02-24 10:30:00,63.84,63.84,63.75,63.78,52224.0,58.8015,58.8015,58.7186,58.7462,52224.0
2023-02-24 10:35:00,63.79,63.93,63.75,63.92,53189.0,58.7554,58.8844,58.7186,58.8752,53189.0
2023-02-24 10:40:00,63.92,64.01,63.9,64.01,38091.0,58.8752,58.9581,58.8567,58.9581,38091.0
2023-02-24 10:45:00,64.0,64.01,63.91,63.92,49522.0,58.9488,58.9581,58.866,58.8752,49522.0
2023-02-24 10:50:00,63.94,64.04,63.92,64.01,38455.0,58.8936,58.9857,58.8752,58.9581,38455.0
2023-02-24 10:55:00,64.01,64.01,63.93,63.97,40652.0,58.9581,58.9581,58.8844,58.9212,40652.0
2023-02-24 11:00:00,63.98,63.99,63.85,63.86,26882.0,58.9304,58.9396,58.8107,58.8199,26882.0
2023-02-24 11:05:00,63.88,64.02,63.88,64.01,20536.0,58.8383,58.9673,58.8383,58.9581,20536.0
2023-02-24 11:10:00,64.02,64.07,63.96,63.98,20006.0,58.9673,59.0133,58.912,58.9304,20006.0
2023-02-24 11:15:00,63.97,64.05,63.93,64.0,23682.0,58.9212,58.9949,58.8844,58.9488,23682.0
2023-02-24 11:20:00,63.99,64.01,63.9,63.91,14994.0,58.9396,58.9581,58.8567,58.866,14994.0
2023-02-24 11:25:00,63.91,63.99,63.9,63.96,18291.0,58.866,58.9396,58.8567,58.912,18291.0
2023-02-24 11:30:00,63.96,64.06,63.93,64.05,44061.0,58.912,59.0041,58.8844,58.9949,44061.0
2023-02-24 11:35:00,64.04,64.07,63.99,63.99,12565.0,58.9857,59.0133,58.9396,58.9396,12565.0
2023-02-24 11:40:00,64.0,64.11,64.0,64.06,22007.0,58.9488,59.0502,58.9488,59.0041,22007.0
2023-02-24 11:45:00,64.06,64.11,64.04,64.11,23086.0,59.0041,59.0502,58.9857,59.0502,23086.0
2023-02-24 11:50:00,64.11,64.12,63.97,63.98,25396.0,59.0502,59.0594,58.9212,58.9304,25396.0
2023-02-24 11:55:00,63.99,64.0,63.85,63.85,23507.0,58.9396,58.9488,58.8107,58.8107,23507.0
2023-02-24 12:00:00,63.85,63.97,63.83,63.96,17896.0,58.8107,58.9212,58.7923,58.912,17896.0
2023-02-24 12:05:00,63.95,64.05,63.95,63.98,31331.0,58.9028,58.9949,58.9028,58.9304,31331.0
2023-02-24 12:10:00,64.0,64.06,63.99,64.06,19436.0,58.9488,59.0041,58.9396,59.0041,19436.0
2023-02-24 12:15:00,64.06,64.14,64.04,64.12,26107.0,59.0041,59.0778,58.9857,59.0594,26107.0
2023-02-24 12:20:00,64.13,64.26,64.13,64.18,47812.0,59.0686,59.1883,59.0686,59.1146,47812.0
2023-02-24 12:25:00,64.19,64.26,64.14,64.25,42003.0,59.1239,59.1883,59.0778,59.1791,42003.0
2023-02-24 12:30:00,64.25,64.3,64.2,64.2,50672.0,59.1791,59.2252,59.1331,59.1331,50672.0
2023-02-24 12:35:00,64.2,64.25,64.19,64.22,32847.0,59.1331,59.1791,59.1239,59.1515,32847.0
2023-02-24 12:40:00,64.22,64.27,64.19,64.23,21398.0,59.1515,59.1975,59.1239,59.1607,21398.0
2023-02-24 12:45:00,64.23,64.23,64.17,64.19,29123.0,59.1607,59.1607,59.1054,59.1239,29123.0
2023-02-24 12:50:00,64.17,64.21,64.11,64.14,11597.0,59.1054,59.1423,59.0502,59.0778,11597.0
2023-02-24 12:55:00,64.13,64.13,64.02,64.09,33041.0,59.0686,59.0686,58.9673,59.0317,33041.0
2023-02-24 13:00:00,64.09,64.09,64.02,64.04,15774.0,59.0317,59.0317,58.9673,58.9857,15774.0
2023-02-24 13:05:00,64.04,64.07,64.0,64.05,38898.0,58.9857,59.0133,58.9488,58.9949,38898.0
2023-02-24 13:10:00,64.05,64.23,64.05,64.23,35241.0,58.9949,59.1607,58.9949,59.1607,35241.0
2023-02-24 13:15:00,64.24,64.25,64.18,64.19,36099.0,59.1699,59.1791,59.1146,59.1239,36099.0
2023-02-24 13:20:00,64.19,64.32,64.17,64.31,17100.0,59.1239,59.2436,59.1054,59.2344,17100.0
2023-02-24 13:25:00,64.31,64.35,64.28,64.28,19256.0,59.2344,59.2712,59.2067,59.2067,19256.0
2023-02-24 13:30:00,64.28,64.28,64.17,64.18,17064.0,59.2067,59.2067,59.1054,59.1146,17064.0
2023-02-24 13:35:00,64.19,64.22,64.12,64.15,26066.0,59.1239,59.1515,59.0594,59.087,26066.0
2023-02-24 13:40:00,64.14,64.19,64.12,64.16,12850.0,59.0778,59.1239,59.0594,59.0962,12850.0
2023-02-24 13:45:00,64.16,64.24,64.15,64.2,20815.0,59.0962,59.1699,59.087,59.1331,20815.0
2023-02-24 13:50:00,64.2,64.33,64.19,64.33,24070.0,59.1331,59.2528,59.1239,59.2528,24070.0
2023-02-24 13:55:00,64.33,64.36,64.27,64.3,31049.0,59.2528,59.2804,59.1975,59.2252,31049.0
2023-02-24 14:00:00,64.3,64.36,64.28,64.33,34398.0,59.2252,59.2804,59.2067,59.2528,34398.0
2023-02-24 14:05:00,64.34,64.34,64.26,64.3,39977.0,59.262,59.262,59.1883,59.2252,39977.0
2023-02-24 14:10:00,64.31,64.38,64.31,64.36,38250.0,59.2344,59.2989,59.2344,59.2804,38250.0
2023-02-24 14:15:00,64.36,64.43,64.36,64.42,28280.0,59.2804,59.3449,59.2804,59.3357,28280.0
2023-02-24 14:20:00,64.42,64.47,64.35,64.36,36143.0,59.3357,59.3818,59.2712,59.2804,36143.0
2023-02-24 14:25:00,64.37,64.48,64.36,64.44,19295.0,59.2896,59.391,59.2804,59.3541,19295.0
2023-02-24 14:30:00,64.43,64.45,64.32,64.32,25946.0,59.3449,59.3633,59.2436,59.2436,25946.0
2023-02-24 14:35:00,64.33,64.36,64.28,64.34,29169.0,59.2528,59.2804,59.2067,59.262,29169.0
2023-02-24 14:40:00,64.34,64.35,64.21,64.27,61052.0,59.262,59.2712,59.1423,59.1975,61052.0
2023-02-24 14:45:00,64.27,64.44,64.26,64.42,21693.0,59.1975,59.3541,59.1883,59.3357,21693.0
2023-02-24 14:50:00,64.43,64.5,64.41,64.48,52451.0,59.3449,59.4094,59.3265,59.391,52451.0
2023-02-24 14:55:00,64.48,64.61,64.47,64.56,38028.0,59.391,59.5107,59.3818,59.4647,38028.0
2023-02-24 15:00:00,64.57,64.65,64.49,64.51,63916.0,59.4739,59.5475,59.4002,59.4186,63916.0
2023-02-24 15:05:00,64.51,64.56,64.49,64.55,32752.0,59.4186,59.4647,59.4002,59.4554,32752.0
2023-02-24 15:10:00,64.55,64.56,64.42,64.42,57147.0,59.4554,59.4647,59.3357,59.3357,57147.0
2023-02-24 15:15:00,64.43,64.48,64.38,64.45,48360.0,59.3449,59.391,59.2989,59.3633,48360.0
2023-02-24 15:20:00,64.45,64.54,64.42,64.53,46005.0,59.3633,59.4462,59.3357,59.437,46005.0
2023-02-24 15:25:00,64.53,64.58,64.5,64.53,31812.0,59.437,59.4831,59.4094,59.437,31812.0
2023-02-24 15:30:00,64.53,64.54,64.35,64.35,48512.0,59.437,59.4462,59.2712,59.2712,48512.0
2023-02-24 15:35:00,64.34,64.36,64.26,64.28,51756.0,59.262,59.2804,59.1883,59.2067,51756.0
2023-02-24 15:40:00,64.27,64.42,64.25,64.39,96346.0,59.1975,59.3357,59.1791,59.3081,96346.0
2023-02-24 15:45:00,64.39,64.41,64.32,64.37,90319.0,59.3081,59.3265,59.2436,59.2896,90319.0
2023-02-24 15:50:00,64.37,64.56,64.32,64.56,201318.0,59.2896,59.4647,59.2436,59.4647,201318.0
2023-02-24 15:55:00,64.56,64.63,64.5,64.55,344722.0,59.4647,59.5291,59.4094,59.4554,344722.0
2023-02-27 09:30:00,64.76,64.99,64.66,64.92,61707.0,59.6489,59.8607,59.5568,59.7962,61707.0
2023-02-27 09:35:00,64.9,65.02,64.85,65.01,54119.0,59.7778,59.8883,59.7318,59.8791,54119.0
2023-02-27 09:40:00,65.03,65.19,64.95,65.19,47572.0,59.8976,60.0449,59.8239,60.0449,47572.0
2023-02-27 09:45:00,65.18,65.23,65.03,65.23,65763.0,60.0357,60.0818,59.8976,60.0818,65763.0
2023-02-27 09:50:00,65.23,65.42,65.23,65.42,28980.0,60.0818,60.2568,60.0818,60.2568,28980.0
2023-02-27 09:55:00,65.43,65.5,65.39,65.42,22498.0,60.266,60.3305,60.2291,60.2568,22498.0
2023-02-27 10:00:00,65.4,65.4,65.19,65.22,21453.0,60.2384,60.2384,60.0449,60.0726,21453.0
2023-02-27 10:05:00,65.22,65.24,65.11,65.19,16887.0,60.0726,60.091,59.9712,60.0449,16887.0
2023-02-27 10:10:00,65.18,65.25,65.13,65.25,58993.0,60.0357,60.1002,59.9897,60.1002,58993.0
2023-02-27 10:15:00,65.26,65.27,65.15,65.23,25314.0,60.1094,60.1186,60.0081,60.0818,25314.0
2023-02-27 10:20:00,65.23,65.38,65.22,65.35,24542.0,60.0818,60.2199,60.0726,60.1923,24542.0
2023-02-27 10:25:00,65.36,65.47,65.33,65.38,40413.0,60.2015,60.3028,60.1739,60.2199,40413.0
2023-02-27 10:30:00,65.39,65.58,65.38,65.47,74071.0,60.2291,60.4041,60.2199,60.3028,74071.0
2023-02-27 10:35:00,65.47,65.47,65.18,65.21,41979.0,60.3028,60.3028,60.0357,60.0634,41979.0
2023-02-27 10:40:00,65.21,65.3,65.15,65.3,65595.0,60.0634,60.1462,60.0081,60.1462,65595.0
2023-02-27 10:45:00,65.29,65.29,65.09,65.16,82846.0,60.137,60.137,59.9528,60.0173,82846.0
2023-02-27 10:50:00,65.16,65.28,65.14,65.21,37166.0,60.0173,60.1278,59.9989,60.0634,37166.0
2023-02-27 10:55:00,65.2,65.24,65.16,65.19,34776.0,60.0541,60.091,60.0173,60.0449,34776.0
2023-02-27 11:00:00,65.22,65.26,65.16,65.17,20757.0,60.0726,60.1094,60.0173,60.0265,20757.0
2023-02-27 11:05:00,65.18,65.22,65.15,65.17,30335.0,60.0357,60.0726,60.0081,60.0265,30335.0
2023-02-27 11:10:00,65.17,65.21,65.05,65.06,55677.0,60.0265,60.0634,59.916,59.9252,55677.0
2023-02-27 11:15:00,65.06,65.06,64.9,64.9,36147.0,59.9252,59.9252,59.7778,59.7778,36147.0
2023-02-27 11:20:00,64.92,65.01,64.89,64.89,30345.0,59.7962,59.8791,59.7686,59.7686,30345.0
2023-02-27 11:25:00,64.89,64.98,64.85,64.86,33399.0,59.7686,59.8515,59.7318,59.741,33399.0
2023-02-27 11:30:00,64.87,64.88,64.75,64.81,46407.0,59.7502,59.7594,59.6397,59.6949,46407.0
2023-02-27 11:35:00,64.8,64.9,64.8,64.89,35546.0,59.6857,59.7778,59.6857,59.7686,35546.0
2023-02-27 11:40:00,64.89,64.91,64.74,64.76,28441.0,59.7686,59.787,59.6304,59.6489,28441.0
2023-02-27 11:45:00,64.77,64.79,64.66,64.67,32160.0,59.6581,59.6765,59.5568,59.566,32160.0
2023-02-27 11:50:00,64.68,64.74,64.64,64.74,45266.0,59.5752,59.6304,59.5383,59.6304,45266.0
2023-02-27 11:55:00,64.74,64.79,64.73,64.75,28124.0,59.6304,59.6765,59.6212,59.6397,28124.0
2023-02-27 12:00:00,64.74,64.74,64.59,64.6,20396.0,59.6304,59.6304,59.4923,59.5015,20396.0
2023-02-27 12:05:00,64.6,64.64,64.53,64.57,19057.0,59.5015,59.5383,59.437,59.4739,19057.0
2023-02-27 12:10:00,64.58,64.63,64.56,64.58,15128.0,59.4831,59.5291,59.4647,59.4831,15128.0
2023-02-27 12:15:00,64.58,64.6,64.54,64.59,25227.0,59.4831,59.5015,59.4462,59.4923,25227.0
2023-02-27 12:20:00,64.59,64.6,64.5,64.57,34004.0,59.4923,59.5015,59.4094,59.4739,34004.0
2023-02-27 12:25:00,64.58,64.59,64.5,64.53,29996.0,59.4831,59.4923,59.4094,59.437,29996.0
2023-02-27 12:30:00,64.53,64.68,64.51,64.65,40222.0,59.437,59.5752,59.4186,59.5475,40222.0
2023-02-27 12:35:00,64.66,64.67,64.61,64.62,26855.0,59.5568,59.566,59.5107,59.5199,26855.0
2023-02-27 12:40:00,64.63,64.66,64.54,64.55,24655.0,59.5291,59.5568,59.4462,59.4554,24655.0
2023-02-27 12:45:00,64.54,64.54,64.49,64.52,19391.0,59.4462,59.4462,59.4002,59.4278,19391.0
2023-02-27 12:50:00,64.53,64.55,64.44,64.45,25922.0,59.437,59.4554,59.3541,59.3633,25922.0
2023-02-27 12:55:00,64.44,64.54,64.44,64.52,19799.0,59.3541,59.4462,59.3541,59.4278,19799.0
2023-02-27 13:00:00,64.52,64.59,64.51,64.52,13610.0,59.4278,59.4923,59.4186,59.4278,13610.0
2023-02-27 13:05:00,64.53,64.62,64.5,64.62,17602.0,59.437,59.5199,59.4094,59.5199,17602.0
2023-02-27 13:10:00,64.61,64.67,64.58,64.67,14479.0,59.5107,59.566,59.4831,59.566,14479.0
2023-02-27 13:15:00,64.67,64.73,64.66,64.68,19948.0,59.566,59.6212,59.5568,59.5752,19948.0
2023-02-27 13:20:00,64.68,64.73,64.66,64.71,29549.0,59.5752,59.6212,59.5568,59.6028,29549.0
2023-02-27 13:25:00,64.72,64.74,64.64,64.69,16753.0,59.612,59.6304,59.5383,59.5844,16753.0
2023-02-27 13:30:00,64.69,64.71,64.61,64.63,17608.0,59.5844,59.6028,59.5107,59.5291,17608.0
2023-02-27 13:35:00,64.64,64.66,64.6,64.62,29504.0,59.5383,59.5568,59.5015,59.5199,29504.0
2023-02-27 13:40:00,64.61,64.61,64.54,64.57,14337.0,59.5107,59.5107,59.4462,59.4739,14337.0
2023-02-27 13:45:00,64.56,64.56,64.51,64.55,19259.0,59.4647,59.4647,59.4186,59.4554,19259.0
2023-02-27 13:50:00,64.56,64.65,64.54,64.64,19180.0,59.4647,59.5475,59.4462,59.5383,19180.0
2023-02-27 13:55:00,64.64,64.73,64.63,64.69,20386.0,59.5383,59.6212,59.5291,59.5844,20386.0
2023-02-27 14:00:00,64.7,64.73,64.67,64.72,18342.0,59.5936,59.6212,59.566,59.612,18342.0
2023-02-27 14:05:00,64.72,64.76,64.69,64.7,18226.0,59.612,59.6489,59.5844,59.5936,18226.0
2023-02-27 14:10:00,64.71,64.76,64.65,64.66,21398.0,59.6028,59.6489,59.5475,59.5568,21398.0
2023-02-27 14:15:00,64.66,64.66,64.53,64.55,32445.0,59.5568,59.5568,59.437,59.4554,32445.0
2023-02-27 14:20:00,64.55,64.55,64.47,64.48,32942.0,59.4554,59.4554,59.3818,59.391,32942.0
2023-02-27 14:25:00,64.49,64.49,64.44,64.45,62798.0,59.4002,59.4002,59.3541,59.3633,62798.0
2023-02-27 14:30:00,64.45,64.53,64.44,64.53,31993.0,59.3633,59.437,59.3541,59.437,31993.0
2023-02-27 14:35:00,64.52,64.52,64.44,64.44,36239.0,59.4278,59.4278,59.3541,59.3541,36239.0
2023-02-27 14:40:00,64.44,64.47,64.38,64.41,29526.0,59.3541,59.3818,59.2989,59.3265,29526.0
2023-02-27 14:45:00,64.41,64.51,64.38,64.49,33199.0,59.3265,59.4186,59.2989,59.4002,33199.0
2023-02-27 14:50:00,64.49,64.51,64.46,64.47,20073.0,59.4002,59.4186,59.3725,59.3818,20073.0
2023-02-27 14:55:00,64.46,64.49,64.43,64.46,23072.0,59.3725,59.4002,59.3449,59.3725,23072.0
2023-02-27 15:00:00,64.46,64.47,64.42,64.42,28068.0,59.3725,59.3818,59.3357,59.3357,28068.0
2023-02-27 15:05:00,64.44,64.44,64.33,64.35,33851.0,59.3541,59.3541,59.2528,59.2712,33851.0
2023-02-27 15:10:00,64.34,64.41,64.31,64.41,39771.0,59.262,59.3265,59.2344,59.3265,39771.0
2023-02-27 15:15:00,64.42,64.43,64.28,64.3,29781.0,59.3357,59.3449,59.2067,59.2252,29781.0
2023-02-27 15:20:00,64.3,64.3,64.21,64.26,25656.0,59.2252,59.2252,59.1423,59.1883,25656.0
2023-02-27 15:25:00,64.26,64.3,64.25,64.29,27121.0,59.1883,59.2252,59.1791,59.216,27121.0
2023-02-27 15:30:00,64.3,64.34,64.26,64.28,50867.0,59.2252,59.262,59.1883,59.2067,50867.0
2023-02-27 15:35:00,64.29,64.29,64.22,64.24,42638.0,59.216,59.216,59.1515,59.1699,42638.0
2023-02-27 15:40:00,64.25,64.37,64.22,64.33,65173.0,59.1791,59.2896,59.1515,59.2528,65173.0
2023-02-27 15:45:00,64.32,64.38,64.31,64.34,63188.0,59.2436,59.2989,59.2344,59.262,63188.0
2023-02-27 15:50:00,64.34,64.47,64.32,64.38,125476.0,59.262,59.3818,59.2436,59.2989,125476.0
2023-02-27 15:55:00,64.39,64.45,64.36,64.38,273190.0,59.3081,59.3633,59.2804,59.2989,273190.0
2023-02-28 09:30:00,64.13,64.33,63.56,63.7,103932.0,59.0686,59.2528,58.5436,58.6725,103932.0
2023-02-28 09:35:00,63.68,63.71,63.33,63.39,60193.0,58.6541,58.6817,58.3317,58.387,60193.0
2023-02-28 09:40:00,63.37,63.66,63.35,63.66,25670.0,58.3686,58.6357,58.3501,58.6357,25670.0
2023-02-28 09:45:00,63.65,63.8,63.65,63.71,41151.0,58.6265,58.7646,58.6265,58.6817,41151.0
2023-02-28 09:50:00,63.72,63.84,63.67,63.78,43999.0,58.6909,58.8015,58.6449,58.7462,43999.0
2023-02-28 09:55:00,63.79,63.83,63.53,63.56,31457.0,58.7554,58.7923,58.5159,58.5436,31457.0
2023-02-28 10:00:00,63.55,63.72,63.47,63.65,37115.0,58.5344,58.6909,58.4607,58.6265,37115.0
2023-02-28 10:05:00,63.7,63.81,63.65,63.65,24477.0,58.6725,58.7738,58.6265,58.6265,24477.0
2023-02-28 10:10:00,63.64,63.64,63.38,63.38,27831.0,58.6173,58.6173,58.3778,58.3778,27831.0
2023-02-28 10:15:00,63.36,63.42,63.26,63.35,51205.0,58.3594,58.4146,58.2673,58.3501,51205.0
2023-02-28 10:20:00,63.37,63.53,63.37,63.52,28113.0,58.3686,58.5159,58.3686,58.5067,28113.0
2023-02-28 10:25:00,63.53,63.59,63.5,63.59,27978.0,58.5159,58.5712,58.4883,58.5712,27978.0
2023-02-28 10:30:00,63.6,63.62,63.5,63.54,29620.0,58.5804,58.5988,58.4883,58.5252,29620.0
2023-02-28 10:35:00,63.53,63.61,63.47,63.5,56839.0,58.5159,58.5896,58.4607,58.4883,56839.0
2023-02-28 10:40:00,63.49,63.71,63.49,63.71,23010.0,58.4791,58.6817,58.4791,58.6817,23010.0
2023-02-28 10:45:00,63.72,63.73,63.64,63.67,13101.0,58.6909,58.7002,58.6173,58.6449,13101.0
2023-02-28 10:50:00,63.65,63.67,63.61,63.66,13124.0,58.6265,58.6449,58.5896,58.6357,13124.0
2023-02-28 10:55:00,63.66,63.66,63.56,63.56,12146.0,58.6357,58.6357,58.5436,58.5436,12146.0
2023-02-28 11:00:00,63.59,63.73,63.59,63.73,19007.0,58.5712,58.7002,58.5712,58.7002,19007.0
2023-02-28 11:05:00,63.75,63.9,63.75,63.78,23375.0,58.7186,58.8567,58.7186,58.7462,23375.0
2023-02-28 11:10:00,63.78,63.81,63.74,63.81,16424.0,58.7462,58.7738,58.7094,58.7738,16424.0
2023-02-28 11:15:00,63.79,63.94,63.78,63.93,53766.0,58.7554,58.8936,58.7462,58.8844,53766.0
2023-02-28 11:20:00,63.93,63.99,63.89,63.93,38850.0,58.8844,58.9396,58.8475,58.8844,38850.0
2023-02-28 11:25:00,63.94,64.05,63.92,63.99,22107.0,58.8936,58.9949,58.8752,58.9396,22107.0
2023-02-28 11:30:00,64.0,64.06,63.98,64.03,31155.0,58.9488,59.0041,58.9304,58.9765,31155.0
2023-02-28 11:35:00,64.02,64.06,63.97,64.06,19656.0,58.9673,59.0041,58.9212,59.0041,19656.0
2023-02-28 11:40:00,64.07,64.14,64.02,64.09,24835.0,59.0133,59.0778,58.9673,59.0317,24835.0
2023-02-28 11:45:00,64.09,64.14,64.02,64.13,16348.0,59.0317,59.0778,58.9673,59.0686,16348.0
2023-02-28 11:50:00,64.13,64.13,64.04,64.04,27875.0,59.0686,59.0686,58.9857,58.9857,27875.0
2023-02-28 11:55:00,64.05,64.15,64.04,64.1,21706.0,58.9949,59.087,58.9857,59.041,21706.0
2023-02-28 12:00:00,64.09,64.15,64.05,64.1,22174.0,59.0317,59.087,58.9949,59.041,22174.0
2023-02-28 12:05:00,64.11,64.2,64.1,64.2,20864.0,59.0502,59.1331,59.041,59.1331,20864.0
2023-02-28 12:10:00,64.2,64.24,64.17,64.23,69081.0,59.1331,59.1699,59.1054,59.1607,69081.0
2023-02-28 12:15:00,64.24,64.35,64.23,64.34,17355.0,59.1699,59.2712,59.1607,59.262,17355.0
2023-02-28 12:20:00,64.34,64.4,64.32,64.36,18896.0,59.262,59.3173,59.2436,59.2804,18896.0
2023-02-28 12:25:00,64.37,64.38,64.28,64.34,18047.0,59.2896,59.2989,59.2067,59.262,18047.0
2023-02-28 12:30:00,64.34,64.35,64.27,64.3,29947.0,59.262,59.2712,59.1975,59.2252,29947.0
2023-02-28 12:35:00,64.31,64.32,64.2,64.21,28685.0,59.2344,59.2436,59.1331,59.1423,28685.0
2023-02-28 12:40:00,64.21,64.26,64.19,64.23,16846.0,59.1423,59.1883,59.1239,59.1607,16846.0
2023-02-28 12:45:00,64.23,64.31,64.23,64.3,10661.0,59.1607,59.2344,59.1607,59.2252,10661.0
2023-02-28 12:50:00,64.32,64.39,64.29,64.37,14073.0,59.2436,59.3081,59.216,59.2896,14073.0
2023-02-28 12:55:00,64.37,64.42,64.33,64.33,18508.0,59.2896,59.3357,59.2528,59.2528,18508.0
2023-02-28 13:00:00,64.34,64.37,64.24,64.25,15474.0,59.262,59.2896,59.1699,59.1791,15474.0
2023-02-28 13:05:00,64.27,64.31,64.22,64.3,9165.0,59.1975,59.2344,59.1515,59.2252,9165.0
2023-02-28 13:10:00,64.3,64.31,64.2,64.2,23328.0,59.2252,59.2344,59.1331,59.1331,23328.0
2023-02-28 13:15:00,64.2,64.26,64.14,64.19,30447.0,59.1331,59.1883,59.0778,59.1239,30447.0
2023-02-28 13:20:00,64.2,64.3,64.18,64.29,15675.0,59.1331,59.2252,59.1146,59.216,15675.0
2023-02-28 13:25:00,64.29,64.29,64.19,64.19,16482.0,59.216,59.216,59.1239,59.1239,16482.0
2023-02-28 13:30:00,64.21,64.21,64.03,64.06,11146.0,59.1423,59.1423,58.9765,59.0041,11146.0
2023-02-28 13:35:00,64.09,64.09,64.02,64.03,12697.0,59.0317,59.0317,58.9673,58.9765,12697.0
2023-02-28 13:40:00,64.04,64.1,64.04,64.05,9704.0,58.9857,59.041,58.9857,58.9949,9704.0
2023-02-28 13:45:00,64.06,64.1,64.04,64.04,9862.0,59.0041,59.041,58.9857,58.9857,9862.0
2023-02-28 13:50:00,64.03,64.06,64.02,64.04,10189.0,58.9765,59.0041,58.9673,58.9857,10189.0
2023-02-28 13:55:00,64.03,64.04,63.96,64.0,11884.0,58.9765,58.9857,58.912,58.9488,11884.0
2023-02-28 14:00:00,63.99,64.0,63.86,63.86,9246.0,58.9396,58.9488,58.8199,58.8199,9246.0
2023-02-28 14:05:00,63.86,63.86,63.75,63.8,16547.0,58.8199,58.8199,58.7186,58.7646,16547.0
2023-02-28 14:10:00,63.79,63.86,63.77,63.86,11505.0,58.7554,58.8199,58.737,58.8199,11505.0
2023-02-28 14:15:00,63.86,63.87,63.78,63.79,9754.0,58.8199,58.8291,58.7462,58.7554,9754.0
2023-02-28 14:20:00,63.78,63.84,63.78,63.8,8291.0,58.7462,58.8015,58.7462,58.7646,8291.0
2023-02-28 14:25:00,63.79,63.81,63.75,63.76,6604.0,58.7554,58.7738,58.7186,58.7278,6604.0
2023-02-28 14:30:00,63.78,63.79,63.7,63.71,10874.0,58.7462,58.7554,58.6725,58.6817,10874.0
2023-02-28 14:35:00,63.72,63.75,63.68,63.74,11529.0,58.6909,58.7186,58.6541,58.7094,11529.0
2023-02-28 14:40:00,63.74,63.75,63.67,63.71,6960.0,58.7094,58.7186,58.6449,58.6817,6960.0
2023-02-28 14:45:00,63.71,63.77,63.67,63.75,10951.0,58.6817,58.737,58.6449,58.7186,10951.0
2023-02-28 14:50:00,63.75,63.76,63.64,63.66,8628.0,58.7186,58.7278,58.6173,58.6357,8628.0
2023-02-28 14:55:00,63.65,63.66,63.56,63.58,11660.0,58.6265,58.6357,58.5436,58.562,11660.0
2023-02-28 15:00:00,63.57,63.59,63.46,63.47,31412.0,58.5528,58.5712,58.4515,58.4607,31412.0
2023-02-28 15:05:00,63.48,63.51,63.43,63.44,35918.0,58.4699,58.4975,58.4238,58.433,35918.0
2023-02-28 15:10:00,63.45,63.52,63.42,63.47,16972.0,58.4423,58.5067,58.4146,58.4607,16972.0
2023-02-28 15:15:00,63.47,63.47,63.35,63.35,27029.0,58.4607,58.4607,58.3501,58.3501,27029.0
2023-02-28 15:20:00,63.36,63.42,63.33,63.37,24096.0,58.3594,58.4146,58.3317,58.3686,24096.0
2023-02-28 15:25:00,63.4,63.4,63.25,63.28,24134.0,58.3962,58.3962,58.258,58.2857,24134.0
2023-02-28 15:30:00,63.28,63.32,63.18,63.19,37430.0,58.2857,58.3225,58.1936,58.2028,37430.0
2023-02-28 15:35:00,63.19,63.24,63.12,63.17,46635.0,58.2028,58.2488,58.1383,58.1844,46635.0
2023-02-28 15:40:00,63.17,63.18,63.06,63.07,55190.0,58.1844,58.1936,58.083,58.0922,55190.0
2023-02-28 15:45:00,63.07,63.12,63.03,63.08,73065.0,58.0922,58.1383,58.0554,58.1015,73065.0
2023-02-28 15:50:00,63.08,63.3,63.08,63.29,99419.0,58.1015,58.3041,58.1015,58.2949,99419.0
2023-02-28 15:55:00,63.28,63.28,63.02,63.02,376515.0,58.2857,58.2857,58.0462,58.0462,376515.0
2023-03-01 09:30:00,62.59,62.71,62.37,62.6,112662.0,57.6501,57.7607,57.4475,57.6593,112662.0
2023-03-01 09:35:00,62.62,62.65,62.27,62.34,35590.0,57.6778,57.7054,57.3554,57.4199,35590.0
2023-03-01 09:40:00,62.34,62.36,62.21,62.25,35406.0,57.4199,57.4383,57.3001,57.337,35406.0
2023-03-01 09:45:00,62.24,62.37,62.13,62.35,35745.0,57.3278,57.4475,57.2264,57.4291,35745.0
2023-03-01 09:50:00,62.36,62.38,62.25,62.33,34658.0,57.4383,57.4567,57.337,57.4107,34658.0
2023-03-01 09:55:00,62.33,62.4,62.21,62.23,26623.0,57.4107,57.4751,57.3001,57.3185,26623.0
2023-03-01 10:00:00,62.25,62.29,62.05,62.07,47480.0,57.337,57.3738,57.1528,57.1712,47480.0
2023-03-01 10:05:00,62.07,62.21,62.02,62.16,56639.0,57.1712,57.3001,57.1251,57.2541,56639.0
2023-03-01 10:10:00,62.17,62.17,61.99,62.14,61575.0,57.2633,57.2633,57.0975,57.2356,61575.0
2023-03-01 10:15:00,62.13,62.21,62.09,62.15,42157.0,57.2264,57.3001,57.1896,57.2449,42157.0
2023-03-01 10:20:00,62.16,62.2,62.01,62.01,22331.0,57.2541,57.2909,57.1159,57.1159,22331.0
2023-03-01 10:25:00,62.0,62.07,61.97,62.05,37466.0,57.1067,57.1712,57.0791,57.1528,37466.0
2023-03-01 10:30:00,62.05,62.21,62.01,62.19,30735.0,57.1528,57.3001,57.1159,57.2817,30735.0
2023-03-01 10:35:00,62.18,62.29,62.15,62.22,28659.0,57.2725,57.3738,57.2449,57.3093,28659.0
2023-03-01 10:40:00,62.22,62.26,62.16,62.2,34675.0,57.3093,57.3462,57.2541,57.2909,34675.0
2023-03-01 10:45:00,62.2,62.21,62.11,62.19,27297.0,57.2909,57.3001,57.208,57.2817,27297.0
2023-03-01 10:50:00,62.18,62.18,62.06,62.08,79280.0,57.2725,57.2725,57.162,57.1804,79280.0
2023-03-01 10:55:00,62.08,62.1,61.99,62.06,30783.0,57.1804,57.1988,57.0975,57.162,30783.0
2023-03-01 11:00:00,62.07,62.09,62.01,62.03,84112.0,57.1712,57.1896,57.1159,57.1343,84112.0
2023-03-01 11:05:00,62.03,62.06,61.88,61.91,54773.0,57.1343,57.162,56.9962,57.0238,54773.0
2023-03-01 11:10:00,61.91,61.94,61.81,61.91,46259.0,57.0238,57.0514,56.9317,57.0238,46259.0
2023-03-01 11:15:00,61.91,61.92,61.73,61.77,34008.0,57.0238,57.033,56.858,56.8948,34008.0
2023-03-01 11:20:00,61.77,61.85,61.73,61.82,30493.0,56.8948,56.9685,56.858,56.9409,30493.0
2023-03-01 11:25:00,61.83,61.93,61.75,61.9,39905.0,56.9501,57.0422,56.8764,57.0146,39905.0
2023-03-01 11:30:00,61.9,61.98,61.86,61.97,33569.0,57.0146,57.0883,56.9777,57.0791,33569.0
2023-03-01 11:35:00,61.99,62.07,61.97,62.01,20327.0,57.0975,57.1712,57.0791,57.1159,20327.0
2023-03-01 11:40:00,62.0,62.09,62.0,62.03,27418.0,57.1067,57.1896,57.1067,57.1343,27418.0
2023-03-01 11:45:00,62.02,62.17,61.99,62.13,29619.0,57.1251,57.2633,57.0975,57.2264,29619.0
2023-03-01 11:50:00,62.14,62.16,62.06,62.09,19443.0,57.2356,57.2541,57.162,57.1896,19443.0
2023-03-01 11:55:00,62.09,62.18,62.07,62.12,21576.0,57.1896,57.2725,57.1712,57.2172,21576.0
2023-03-01 12:00:00,62.11,62.17,62.09,62.11,16976.0,57.208,57.2633,57.1896,57.208,16976.0
2023-03-01 12:05:00,62.12,62.2,62.05,62.2,16119.0,57.2172,57.2909,57.1528,57.2909,16119.0
2023-03-01 12:10:00,62.19,62.25,62.12,62.18,18836.0,57.2817,57.337,57.2172,57.2725,18836.0
2023-03-01 12:15:00,62.19,62.21,62.09,62.1,35146.0,57.2817,57.3001,57.1896,57.1988,35146.0
2023-03-01 12:20:00,62.1,62.22,62.1,62.16,38153.0,57.1988,57.3093,57.1988,57.2541,38153.0
2023-03-01 12:25:00,62.17,62.3,62.17,62.25,51902.0,57.2633,57.383,57.2633,57.337,51902.0
2023-03-01 12:30:00,62.25,62.27,62.18,62.2,31310.0,57.337,57.3554,57.2725,57.2909,31310.0
2023-03-01 12:35:00,62.16,62.21,62.14,62.16,17152.0,57.2541,57.3001,57.2356,57.2541,17152.0
2023-03-01 12:40:00,62.16,62.2,62.12,62.13,18376.0,57.2541,57.2909,57.2172,57.2264,18376.0
2023-03-01 12:45:00,62.12,62.13,62.02,62.11,42078.0,57.2172,57.2264,57.1251,57.208,42078.0
2023-03-01 12:50:00,62.12,62.14,62.09,62.1,33750.0,57.2172,57.2356,57.1896,57.1988,33750.0
2023-03-01 12:55:00,62.11,62.15,62.05,62.07,34264.0,57.208,57.2449,57.1528,57.1712,34264.0
2023-03-01 13:00:00,62.08,62.08,62.0,62.02,30297.0,57.1804,57.1804,57.1067,57.1251,30297.0
2023-03-01 13:05:00,62.01,62.03,61.93,61.94,30485.0,57.1159,57.1343,57.0422,57.0514,30485.0
2023-03-01 13:10:00,61.94,61.98,61.92,61.95,11959.0,57.0514,57.0883,57.033,57.0606,11959.0
2023-03-01 13:15:00,61.96,61.96,61.86,61.91,26813.0,57.0699,57.0699,56.9777,57.0238,26813.0
2023-03-01 13:20:00,61.93,61.98,61.92,61.98,28707.0,57.0422,57.0883,57.033,57.0883,28707.0
2023-03-01 13:25:00,62.0,62.06,61.98,62.01,21798.0,57.1067,57.162,57.0883,57.1159,21798.0
2023-03-01 13:30:00,62.01,62.03,61.97,62.01,31152.0,57.1159,57.1343,57.0791,57.1159,31152.0
2023-03-01 13:35:00,62.0,62.11,61.99,62.02,23576.0,57.1067,57.208,57.0975,57.1251,23576.0
2023-03-01 13:40:00,62.02,62.05,61.98,62.03,28484.0,57.1251,57.1528,57.0883,57.1343,28484.0
2023-03-01 13:45:00,62.03,62.05,61.87,61.99,21405.0,57.1343,57.1528,56.987,57.0975,21405.0
2023-03-01 13:50:00,61.99,62.07,61.99,62.07,12082.0,57.0975,57.1712,57.0975,57.1712,12082.0
2023-03-01 13:55:00,62.07,62.14,62.04,62.12,23848.0,57.1712,57.2356,57.1435,57.2172,23848.0
2023-03-01 14:00:00,62.13,62.14,62.05,62.08,29147.0,57.2264,57.2356,57.1528,57.1804,29147.0
2023-03-01 14:05:00,62.07,62.09,61.99,62.04,19328.0,57.1712,57.1896,57.0975,57.1435,19328.0
2023-03-01 14:10:00,62.05,62.1,62.04,62.1,23278.0,57.1528,57.1988,57.1435,57.1988,23278.0
2023-03-01 14:15:00,62.09,62.1,61.97,61.97,18323.0,57.1896,57.1988,57.0791,57.0791,18323.0
2023-03-01 14:20:00,61.99,62.04,61.99,62.0,13210.0,57.0975,57.1435,57.0975,57.1067,13210.0
2023-03-01 14:25:00,62.01,62.05,62.0,62.01,13195.0,57.1159,57.1528,57.1067,57.1159,13195.0
2023-03-01 14:30:00,62.0,62.0,61.93,62.0,14709.0,57.1067,57.1067,57.0422,57.1067,14709.0
2023-03-01 14:35:00,61.99,62.03,61.96,62.02,13841.0,57.0975,57.1343,57.0699,57.1251,13841.0
2023-03-01 14:40:00,62.02,62.02,61.95,61.99,29399.0,57.1251,57.1251,57.0606,57.0975,29399.0
2023-03-01 14:45:00,61.99,62.0,61.9,61.93,23679.0,57.0975,57.1067,57.0146,57.0422,23679.0
2023-03-01 14:50:00,61.94,61.95,61.89,61.95,17619.0,57.0514,57.0606,57.0054,57.0606,17619.0
2023-03-01 14:55:00,61.94,61.94,61.89,61.92,16795.0,57.0514,57.0514,57.0054,57.033,16795.0
2023-03-01 15:00:00,61.9,61.97,61.9,61.9,18485.0,57.0146,57.0791,57.0146,57.0146,18485.0
2023-03-01 15:05:00,61.9,62.0,61.89,61.99,33899.0,57.0146,57.1067,57.0054,57.0975,33899.0
2023-03-01 15:10:00,62.0,62.1,62.0,62.03,22807.0,57.1067,57.1988,57.1067,57.1343,22807.0
2023-03-01 15:15:00,62.04,62.07,61.99,62.07,22357.0,57.1435,57.1712,57.0975,57.1712,22357.0
2023-03-01 15:20:00,62.07,62.11,62.02,62.03,25409.0,57.1712,57.208,57.1251,57.1343,25409.0
2023-03-01 15:25:00,62.02,62.06,61.99,62.01,25202.0,57.1251,57.162,57.0975,57.1159,25202.0
2023-03-01 15:30:00,62.01,62.13,62.0,62.11,39025.0,57.1159,57.2264,57.1067,57.208,39025.0
2023-03-01 15:35:00,62.12,62.15,62.08,62.13,47965.0,57.2172,57.2449,57.1804,57.2264,47965.0
2023-03-01 15:40:00,62.13,62.22,62.11,62.19,62223.0,57.2264,57.3093,57.208,57.2817,62223.0
2023-03-01 15:45:00,62.19,62.32,62.16,62.32,116644.0,57.2817,57.4014,57.2541,57.4014,116644.0
2023-03-01 15:50:00,62.31,62.34,62.18,62.3,302133.0,57.3922,57.4199,57.2725,57.383,302133.0
2023-03-01 15:55:00,62.29,62.39,62.23,62.32,454817.0,57.3738,57.4659,57.3185,57.4014,454817.0
2023-03-02 09:30:00,62.45,62.46,62.25,62.42,84156.0,57.5212,57.5304,57.337,57.4935,84156.0
2023-03-02 09:35:00,62.44,62.58,62.38,62.51,41210.0,57.512,57.6409,57.4567,57.5764,41210.0
2023-03-02 09:40:00,62.52,62.56,62.43,62.55,48799.0,57.5857,57.6225,57.5028,57.6133,48799.0
2023-03-02 09:45:00,62.53,62.58,62.39,62.54,59725.0,57.5949,57.6409,57.4659,57.6041,59725.0
2023-03-02 09:50:00,62.55,62.64,62.41,62.41,46800.0,57.6133,57.6962,57.4843,57.4843,46800.0
2023-03-02 09:55:00,62.42,62.42,62.3,62.39,67726.0,57.4935,57.4935,57.383,57.4659,67726.0
2023-03-02 10:00:00,62.38,62.56,62.31,62.54,72833.0,57.4567,57.6225,57.3922,57.6041,72833.0
2023-03-02 10:05:00,62.56,62.6,62.45,62.59,30168.0,57.6225,57.6593,57.5212,57.6501,30168.0
2023-03-02 10:10:00,62.58,62.67,62.5,62.51,30226.0,57.6409,57.7238,57.5672,57.5764,30226.0
2023-03-02 10:15:00,62.49,62.62,62.46,62.62,26996.0,57.558,57.6778,57.5304,57.6778,26996.0
2023-03-02 10:20:00,62.63,62.73,62.54,62.73,28452.0,57.687,57.7791,57.6041,57.7791,28452.0
2023-03-02 10:25:00,62.72,62.79,62.62,62.79,51315.0,57.7699,57.8343,57.6778,57.8343,51315.0
2023-03-02 10:30:00,62.79,62.81,62.69,62.72,81884.0,57.8343,57.8528,57.7422,57.7699,81884.0
2023-03-02 10:35:00,62.72,62.81,62.69,62.77,67765.0,57.7699,57.8528,57.7422,57.8159,67765.0
2023-03-02 10:40:00,62.77,62.86,62.74,62.82,94822.0,57.8159,57.8988,57.7883,57.862,94822.0
2023-03-02 10:45:00,62.82,62.91,62.82,62.88,39371.0,57.862,57.9449,57.862,57.9172,39371.0
2023-03-02 10:50:00,62.87,62.95,62.86,62.9,32604.0,57.908,57.9817,57.8988,57.9357,32604.0
2023-03-02 10:55:00,62.9,62.95,62.84,62.86,47566.0,57.9357,57.9817,57.8804,57.8988,47566.0
2023-03-02 11:00:00,62.85,62.93,62.83,62.84,44718.0,57.8896,57.9633,57.8712,57.8804,44718.0
2023-03-02 11:05:00,62.84,62.86,62.75,62.77,23846.0,57.8804,57.8988,57.7975,57.8159,23846.0
2023-03-02 11:10:00,62.76,62.85,62.75,62.81,21315.0,57.8067,57.8896,57.7975,57.8528,21315.0
2023-03-02 11:15:00,62.8,62.94,62.79,62.89,38147.0,57.8436,57.9725,57.8343,57.9265,38147.0
2023-03-02 11:20:00,62.89,62.91,62.79,62.81,63866.0,57.9265,57.9449,57.8343,57.8528,63866.0
2023-03-02 11:25:00,62.8,62.83,62.77,62.79,30277.0,57.8436,57.8712,57.8159,57.8343,30277.0
2023-03-02 11:30:00,62.78,62.87,62.77,62.8,37603.0,57.8251,57.908,57.8159,57.8436,37603.0
2023-03-02 11:35:00,62.8,62.81,62.74,62.79,15168.0,57.8436,57.8528,57.7883,57.8343,15168.0
2023-03-02 11:40:00,62.79,62.84,62.77,62.78,18251.0,57.8343,57.8804,57.8159,57.8251,18251.0
2023-03-02 11:45:00,62.79,62.88,62.78,62.86,19944.0,57.8343,57.9172,57.8251,57.8988,19944.0
2023-03-02 11:50:00,62.85,62.9,62.85,62.87,17409.0,57.8896,57.9357,57.8896,57.908,17409.0
2023-03-02 11:55:00,62.86,62.98,62.84,62.96,21834.0,57.8988,58.0094,57.8804,57.9909,21834.0
2023-03-02 12:00:00,62.97,63.03,62.95,63.0,24433.0,58.0001,58.0554,57.9817,58.0278,24433.0
2023-03-02 12:05:00,62.99,63.04,62.97,63.03,21046.0,58.0186,58.0646,58.0001,58.0554,21046.0
2023-03-02 12:10:00,63.04,63.05,62.97,62.98,14410.0,58.0646,58.0738,58.0001,58.0094,14410.0
2023-03-02 12:15:00,62.98,63.01,62.95,63.0,22361.0,58.0094,58.037,57.9817,58.0278,22361.0
2023-03-02 12:20:00,63.0,63.05,62.97,63.05,18941.0,58.0278,58.0738,58.0001,58.0738,18941.0
2023-03-02 12:25:00,63.05,63.12,63.0,63.11,25584.0,58.0738,58.1383,58.0278,58.1291,25584.0
2023-03-02 12:30:00,63.12,63.22,63.1,63.21,23394.0,58.1383,58.2304,58.1199,58.2212,23394.0
2023-03-02 12:35:00,63.21,63.23,63.16,63.2,28624.0,58.2212,58.2396,58.1751,58.212,28624.0
2023-03-02 12:40:00,63.19,63.19,63.12,63.16,20384.0,58.2028,58.2028,58.1383,58.1751,20384.0
2023-03-02 12:45:00,63.17,63.18,63.11,63.13,15385.0,58.1844,58.1936,58.1291,58.1475,15385.0
2023-03-02 12:50:00,63.13,63.21,63.1,63.16,21501.0,58.1475,58.2212,58.1199,58.1751,21501.0
2023-03-02 12:55:00,63.16,63.17,63.12,63.17,19074.0,58.1751,58.1844,58.1383,58.1844,19074.0
2023-03-02 13:00:00,63.16,63.17,63.1,63.11,18875.0,58.1751,58.1844,58.1199,58.1291,18875.0
2023-03-02 13:05:00,63.11,63.11,63.06,63.1,16741.0,58.1291,58.1291,58.083,58.1199,16741.0
2023-03-02 13:10:00,63.1,63.18,63.09,63.18,22018.0,58.1199,58.1936,58.1107,58.1936,22018.0
2023-03-02 13:15:00,63.19,63.23,63.14,63.22,28133.0,58.2028,58.2396,58.1567,58.2304,28133.0
2023-03-02 13:20:00,63.22,63.22,63.17,63.2,19100.0,58.2304,58.2304,58.1844,58.212,19100.0
2023-03-02 13:25:00,63.21,63.23,63.18,63.2,27897.0,58.2212,58.2396,58.1936,58.212,27897.0
2023-03-02 13:30:00,63.2,63.23,63.12,63.19,25290.0,58.212,58.2396,58.1383,58.2028,25290.0
2023-03-02 13:35:00,63.19,63.39,63.18,63.32,35813.0,58.2028,58.387,58.1936,58.3225,35813.0
2023-03-02 13:40:00,63.32,63.38,63.31,63.33,38098.0,58.3225,58.3778,58.3133,58.3317,38098.0
2023-03-02 13:45:00,63.33,63.36,63.29,63.3,28300.0,58.3317,58.3594,58.2949,58.3041,28300.0
2023-03-02 13:50:00,63.3,63.38,63.27,63.38,21879.0,58.3041,58.3778,58.2765,58.3778,21879.0
2023-03-02 13:55:00,63.38,63.45,63.33,63.44,24603.0,58.3778,58.4423,58.3317,58.433,24603.0
2023-03-02 14:00:00,63.45,63.55,63.44,63.54,22090.0,58.4423,58.5344,58.433,58.5252,22090.0
2023-03-02 14:05:00,63.53,63.54,63.42,63.45,46397.0,58.5159,58.5252,58.4146,58.4423,46397.0
2023-03-02 14:10:00,63.45,63.49,63.39,63.4,23510.0,58.4423,58.4791,58.387,58.3962,23510.0
2023-03-02 14:15:00,63.41,63.48,63.4,63.48,64761.0,58.4054,58.4699,58.3962,58.4699,64761.0
2023-03-02 14:20:00,63.48,63.54,63.46,63.53,32912.0,58.4699,58.5252,58.4515,58.5159,32912.0
2023-03-02 14:25:00,63.52,63.58,63.51,63.54,27383.0,58.5067,58.562,58.4975,58.5252,27383.0
2023-03-02 14:30:00,63.54,63.57,63.49,63.5,32916.0,58.5252,58.5528,58.4791,58.4883,32916.0
2023-03-02 14:35:00,63.49,63.63,63.45,63.58,46704.0,58.4791,58.6081,58.4423,58.562,46704.0
2023-03-02 14:40:00,63.59,63.65,63.56,63.64,23929.0,58.5712,58.6265,58.5436,58.6173,23929.0
2023-03-02 14:45:00,63.63,63.64,63.59,63.61,15354.0,58.6081,58.6173,58.5712,58.5896,15354.0
2023-03-02 14:50:00,63.61,63.61,63.55,63.57,14124.0,58.5896,58.5896,58.5344,58.5528,14124.0
2023-03-02 14:55:00,63.57,63.57,63.5,63.54,34233.0,58.5528,58.5528,58.4883,58.5252,34233.0
2023-03-02 15:00:00,63.53,63.62,63.49,63.49,42016.0,58.5159,58.5988,58.4791,58.4791,42016.0
2023-03-02 15:05:00,63.49,63.54,63.43,63.48,105476.0,58.4791,58.5252,58.4238,58.4699,105476.0
2023-03-02 15:10:00,63.48,63.53,63.39,63.41,44346.0,58.4699,58.5159,58.387,58.4054,44346.0
2023-03-02 15:15:00,63.41,63.5,63.35,63.35,48312.0,58.4054,58.4883,58.3501,58.3501,48312.0
2023-03-02 15:20:00,63.33,63.37,63.26,63.35,119888.0,58.3317,58.3686,58.2673,58.3501,119888.0
2023-03-02 15:25:00,63.35,63.36,63.28,63.34,34594.0,58.3501,58.3594,58.2857,58.3409,34594.0
2023-03-02 15:30:00,63.34,63.38,63.28,63.38,39033.0,58.3409,58.3778,58.2857,58.3778,39033.0
2023-03-02 15:35:00,63.38,63.52,63.33,63.44,38590.0,58.3778,58.5067,58.3317,58.433,38590.0
2023-03-02 15:40:00,63.45,63.47,63.38,63.39,43543.0,58.4423,58.4607,58.3778,58.387,43543.0
2023-03-02 15:45:00,63.39,63.49,63.38,63.47,93587.0,58.387,58.4791,58.3778,58.4607,93587.0
2023-03-02 15:50:00,63.46,63.52,63.4,63.52,158901.0,58.4515,58.5067,58.3962,58.5067,158901.0
2023-03-02 15:55:00,63.52,63.7,63.5,63.67,452747.0,58.5067,58.6725,58.4883,58.6449,452747.0
2023-03-03 09:30:00,63.67,63.82,63.5,63.71,73845.0,58.6449,58.7831,58.4883,58.6817,73845.0
2023-03-03 09:35:00,63.71,63.74,63.61,63.71,24860.0,58.6817,58.7094,58.5896,58.6817,24860.0
2023-03-03 09:40:00,63.71,63.71,63.65,63.7,16757.0,58.6817,58.6817,58.6265,58.6725,16757.0
2023-03-03 09:45:00,63.7,63.9,63.69,63.81,60839.0,58.6725,58.8567,58.6633,58.7738,60839.0
2023-03-03 09:50:00,63.83,63.84,63.69,63.78,44863.0,58.7923,58.8015,58.6633,58.7462,44863.0
2023-03-03 09:55:00,63.79,63.83,63.75,63.79,23159.0,58.7554,58.7923,58.7186,58.7554,23159.0
2023-03-03 10:00:00,63.8,63.84,63.25,63.34,77785.0,58.7646,58.8015,58.258,58.3409,77785.0
2023-03-03 10:05:00,63.34,63.38,63.19,63.23,68329.0,58.3409,58.3778,58.2028,58.2396,68329.0
2023-03-03 10:10:00,63.22,63.53,63.22,63.53,35361.0,58.2304,58.5159,58.2304,58.5159,35361.0
2023-03-03 10:15:00,63.54,63.59,63.51,63.57,22372.0,58.5252,58.5712,58.4975,58.5528,22372.0
2023-03-03 10:20:00,63.56,63.74,63.53,63.72,19483.0,58.5436,58.7094,58.5159,58.6909,19483.0
2023-03-03 10:25:00,63.72,63.82,63.72,63.8,10977.0,58.6909,58.7831,58.6909,58.7646,10977.0
2023-03-03 10:30:00,63.81,63.87,63.76,63.8,26841.0,58.7738,58.8291,58.7278,58.7646,26841.0
2023-03-03 10:35:00,63.79,63.8,63.71,63.74,18574.0,58.7554,58.7646,58.6817,58.7094,18574.0
2023-03-03 10:40:00,63.76,63.82,63.74,63.8,14638.0,58.7278,58.7831,58.7094,58.7646,14638.0
2023-03-03 10:45:00,63.78,63.85,63.73,63.77,23224.0,58.7462,58.8107,58.7002,58.737,23224.0
2023-03-03 10:50:00,63.77,63.86,63.76,63.86,12564.0,58.737,58.8199,58.7278,58.8199,12564.0
2023-03-03 10:55:00,63.85,63.96,63.79,63.91,45292.0,58.8107,58.912,58.7554,58.866,45292.0
2023-03-03 11:00:00,63.92,64.06,63.92,63.97,29925.0,58.8752,59.0041,58.8752,58.9212,29925.0
2023-03-03 11:05:00,63.96,64.07,63.91,64.04,19701.0,58.912,59.0133,58.866,58.9857,19701.0
2023-03-03 11:10:00,64.04,64.06,64.0,64.05,19784.0,58.9857,59.0041,58.9488,58.9949,19784.0
2023-03-03 11:15:00,64.05,64.21,64.04,64.21,102147.0,58.9949,59.1423,58.9857,59.1423,102147.0
2023-03-03 11:20:00,64.22,64.22,64.15,64.17,36131.0,59.1515,59.1515,59.087,59.1054,36131.0
2023-03-03 11:25:00,64.17,64.24,64.16,64.2,27268.0,59.1054,59.1699,59.0962,59.1331,27268.0
2023-03-03 11:30:00,64.2,64.24,64.1,64.12,50727.0,59.1331,59.1699,59.041,59.0594,50727.0
2023-03-03 11:35:00,64.12,64.22,64.08,64.08,61801.0,59.0594,59.1515,59.0225,59.0225,61801.0
2023-03-03 11:40:00,64.09,64.1,64.04,64.04,16471.0,59.0317,59.041,58.9857,58.9857,16471.0
2023-03-03 11:45:00,64.02,64.1,64.01,64.05,20218.0,58.9673,59.041,58.9581,58.9949,20218.0
2023-03-03 11:50:00,64.05,64.1,64.04,64.08,23158.0,58.9949,59.041,58.9857,59.0225,23158.0
2023-03-03 11:55:00,64.08,64.2,64.08,64.18,38212.0,59.0225,59.1331,59.0225,59.1146,38212.0
2023-03-03 12:00:00,64.18,64.19,64.12,64.16,27226.0,59.1146,59.1239,59.0594,59.0962,27226.0
2023-03-03 12:05:00,64.15,64.17,64.09,64.14,15812.0,59.087,59.1054,59.0317,59.0778,15812.0
2023-03-03 12:10:00,64.14,64.17,64.08,64.12,21671.0,59.0778,59.1054,59.0225,59.0594,21671.0
2023-03-03 12:15:00,64.13,64.13,64.1,64.12,12130.0,59.0686,59.0686,59.041,59.0594,12130.0
2023-03-03 12:20:00,64.11,64.13,64.08,64.09,13617.0,59.0502,59.0686,59.0225,59.0317,13617.0
2023-03-03 12:25:00,64.09,64.11,64.03,64.1,14857.0,59.0317,59.0502,58.9765,59.041,14857.0
2023-03-03 12:30:00,64.1,64.18,64.1,64.16,27482.0,59.041,59.1146,59.041,59.0962,27482.0
2023-03-03 12:35:00,64.17,64.19,64.1,64.1,35099.0,59.1054,59.1239,59.041,59.041,35099.0
2023-03-03 12:40:00,64.12,64.18,64.07,64.16,28758.0,59.0594,59.1146,59.0133,59.0962,28758.0
2023-03-03 12:45:00,64.14,64.21,64.14,64.21,45529.0,59.0778,59.1423,59.0778,59.1423,45529.0
2023-03-03 12:50:00,64.21,64.23,64.18,64.19,17180.0,59.1423,59.1607,59.1146,59.1239,17180.0
2023-03-03 12:55:00,64.2,64.24,64.18,64.22,14283.0,59.1331,59.1699,59.1146,59.1515,14283.0
2023-03-03 13:00:00,64.22,64.27,64.21,64.24,22949.0,59.1515,59.1975,59.1423,59.1699,22949.0
2023-03-03 13:05:00,64.23,64.29,64.21,64.28,14461.0,59.1607,59.216,59.1423,59.2067,14461.0
2023-03-03 13:10:00,64.28,64.32,64.24,64.25,29129.0,59.2067,59.2436,59.1699,59.1791,29129.0
2023-03-03 13:15:00,64.28,64.29,64.22,64.23,25446.0,59.2067,59.216,59.1515,59.1607,25446.0
2023-03-03 13:20:00,64.22,64.26,64.22,64.25,12194.0,59.1515,59.1883,59.1515,59.1791,12194.0
2023-03-03 13:25:00,64.25,64.32,64.25,64.31,14225.0,59.1791,59.2436,59.1791,59.2344,14225.0
2023-03-03 13:30:00,64.33,64.34,64.31,64.32,12005.0,59.2528,59.262,59.2344,59.2436,12005.0
2023-03-03 13:35:00,64.32,64.32,64.23,64.25,31255.0,59.2436,59.2436,59.1607,59.1791,31255.0
2023-03-03 13:40:00,64.23,64.28,64.21,64.27,19959.0,59.1607,59.2067,59.1423,59.1975,19959.0
2023-03-03 13:45:00,64.26,64.34,64.25,64.32,13611.0,59.1883,59.262,59.1791,59.2436,13611.0
2023-03-03 13:50:00,64.33,64.39,64.32,64.39,15135.0,59.2528,59.3081,59.2436,59.3081,15135.0
2023-03-03 13:55:00,64.39,64.39,64.31,64.34,18967.0,59.3081,59.3081,59.2344,59.262,18967.0
2023-03-03 14:00:00,64.34,64.35,64.26,64.26,28409.0,59.262,59.2712,59.1883,59.1883,28409.0
2023-03-03 14:05:00,64.26,64.34,64.25,64.34,23896.0,59.1883,59.262,59.1791,59.262,23896.0
2023-03-03 14:10:00,64.34,64.48,64.33,64.47,51698.0,59.262,59.391,59.2528,59.3818,51698.0
2023-03-03 14:15:00,64.46,64.48,64.36,64.39,38016.0,59.3725,59.391,59.2804,59.3081,38016.0
2023-03-03 14:20:00,64.39,64.47,64.38,64.44,15904.0,59.3081,59.3818,59.2989,59.3541,15904.0
2023-03-03 14:25:00,64.44,64.5,64.44,64.49,25544.0,59.3541,59.4094,59.3541,59.4002,25544.0
2023-03-03 14:30:00,64.49,64.57,64.46,64.56,25003.0,59.4002,59.4739,59.3725,59.4647,25003.0
2023-03-03 14:35:00,64.56,64.59,64.5,64.53,24964.0,59.4647,59.4923,59.4094,59.437,24964.0
2023-03-03 14:40:00,64.52,64.56,64.5,64.51,27407.0,59.4278,59.4647,59.4094,59.4186,27407.0
2023-03-03 14:45:00,64.5,64.54,64.48,64.48,26322.0,59.4094,59.4462,59.391,59.391,26322.0
2023-03-03 14:50:00,64.49,64.56,64.49,64.56,40239.0,59.4002,59.4647,59.4002,59.4647,40239.0
2023-03-03 14:55:00,64.56,64.6,64.53,64.59,35152.0,59.4647,59.5015,59.437,59.4923,35152.0
2023-03-03 15:00:00,64.59,64.62,64.55,64.59,39405.0,59.4923,59.5199,59.4554,59.4923,39405.0
2023-03-03 15:05:00,64.59,64.74,64.58,64.74,44192.0,59.4923,59.6304,59.4831,59.6304,44192.0
2023-03-03 15:10:00,64.74,64.76,64.67,64.67,56069.0,59.6304,59.6489,59.566,59.566,56069.0
2023-03-03 15:15:00,64.68,64.69,64.6,64.64,60588.0,59.5752,59.5844,59.5015,59.5383,60588.0
2023-03-03 15:20:00,64.64,64.69,64.62,64.67,44255.0,59.5383,59.5844,59.5199,59.566,44255.0
2023-03-03 15:25:00,64.66,64.67,64.6,64.66,47655.0,59.5568,59.566,59.5015,59.5568,47655.0
2023-03-03 15:30:00,64.66,64.67,64.53,64.53,44950.0,59.5568,59.566,59.437,59.437,44950.0
2023-03-03 15:35:00,64.53,64.56,64.44,64.48,47291.0,59.437,59.4647,59.3541,59.391,47291.0
2023-03-03 15:40:00,64.48,64.49,64.4,64.45,57208.0,59.391,59.4002,59.3173,59.3633,57208.0
2023-03-03 15:45:00,64.44,64.6,64.41,64.6,80956.0,59.3541,59.5015,59.3265,59.5015,80956.0
2023-03-03 15:50:00,64.6,64.74,64.53,64.72,172164.0,59.5015,59.6304,59.437,59.612,172164.0
2023-03-03 15:55:00,64.72,64.88,64.68,64.79,399026.0,59.612,59.7594,59.5752,59.6765,399026.0
2023-03-06 09:30:00,64.71,64.96,64.71,64.87,236664.0,59.6028,59.8331,59.6028,59.7502,236664.0
2023-03-06 09:35:00,64.88,64.89,64.72,64.77,20396.0,59.7594,59.7686,59.612,59.6581,20396.0
2023-03-06 09:40:00,64.79,64.93,64.71,64.84,40989.0,59.6765,59.8054,59.6028,59.7226,40989.0
2023-03-06 09:45:00,64.85,64.89,64.76,64.89,24059.0,59.7318,59.7686,59.6489,59.7686,24059.0
2023-03-06 09:50:00,64.9,64.94,64.83,64.83,21560.0,59.7778,59.8147,59.7133,59.7133,21560.0
2023-03-06 09:55:00,64.83,64.95,64.83,64.88,28835.0,59.7133,59.8239,59.7133,59.7594,28835.0
2023-03-06 10:00:00,64.88,64.93,64.8,64.92,35307.0,59.7594,59.8054,59.6857,59.7962,35307.0
2023-03-06 10:05:00,64.92,65.1,64.86,65.03,58806.0,59.7962,59.962,59.741,59.8976,58806.0
2023-03-06 10:10:00,65.04,65.04,64.88,64.93,26189.0,59.9068,59.9068,59.7594,59.8054,26189.0
2023-03-06 10:15:00,64.94,65.02,64.9,64.92,44732.0,59.8147,59.8883,59.7778,59.7962,44732.0
2023-03-06 10:20:00,64.91,64.92,64.82,64.86,21910.0,59.787,59.7962,59.7041,59.741,21910.0
2023-03-06 10:25:00,64.87,64.88,64.75,64.77,31410.0,59.7502,59.7594,59.6397,59.6581,31410.0
2023-03-06 10:30:00,64.75,64.8,64.71,64.78,40222.0,59.6397,59.6857,59.6028,59.6673,40222.0
2023-03-06 10:35:00,64.79,64.81,64.73,64.74,33190.0,59.6765,59.6949,59.6212,59.6304,33190.0
2023-03-06 10:40:00,64.73,64.8,64.7,64.78,26409.0,59.6212,59.6857,59.5936,59.6673,26409.0
2023-03-06 10:45:00,64.79,64.81,64.7,64.7,14624.0,59.6765,59.6949,59.5936,59.5936,14624.0
2023-03-06 10:50:00,64.7,64.78,64.7,64.77,16344.0,59.5936,59.6673,59.5936,59.6581,16344.0
2023-03-06 10:55:00,64.78,64.79,64.69,64.72,34804.0,59.6673,59.6765,59.5844,59.612,34804.0
2023-03-06 11:00:00,64.71,64.78,64.71,64.76,25118.0,59.6028,59.6673,59.6028,59.6489,25118.0
2023-03-06 11:05:00,64.76,64.79,64.72,64.77,24737.0,59.6489,59.6765,59.612,59.6581,24737.0
2023-03-06 11:10:00,64.76,64.79,64.7,64.77,22382.0,59.6489,59.6765,59.5936,59.6581,22382.0
2023-03-06 11:15:00,64.77,64.78,64.72,64.73,23774.0,59.6581,59.6673,59.612,59.6212,23774.0
2023-03-06 11:20:00,64.74,64.76,64.7,64.73,42163.0,59.6304,59.6489,59.5936,59.6212,42163.0
2023-03-06 11:25:00,64.74,64.76,64.7,64.74,20837.0,59.6304,59.6489,59.5936,59.6304,20837.0
2023-03-06 11:30:00,64.76,64.78,64.73,64.77,18841.0,59.6489,59.6673,59.6212,59.6581,18841.0
2023-03-06 11:35:00,64.78,64.85,64.78,64.8,17367.0,59.6673,59.7318,59.6673,59.6857,17367.0
2023-03-06 11:40:00,64.81,64.81,64.7,64.72,35620.0,59.6949,59.6949,59.5936,59.612,35620.0
2023-03-06 11:45:00,64.72,64.72,64.65,64.71,56923.0,59.612,59.612,59.5475,59.6028,56923.0
2023-03-06 11:50:00,64.71,64.73,64.65,64.72,32480.0,59.6028,59.6212,59.5475,59.612,32480.0
2023-03-06 11:55:00,64.72,64.82,64.71,64.79,22732.0,59.612,59.7041,59.6028,59.6765,22732.0
2023-03-06 12:00:00,64.8,64.91,64.78,64.87,26138.0,59.6857,59.787,59.6673,59.7502,26138.0
2023-03-06 12:05:00,64.88,64.9,64.81,64.88,22829.0,59.7594,59.7778,59.6949,59.7594,22829.0
2023-03-06 12:10:00,64.88,64.92,64.85,64.92,17566.0,59.7594,59.7962,59.7318,59.7962,17566.0
2023-03-06 12:15:00,64.92,64.98,64.91,64.95,18395.0,59.7962,59.8515,59.787,59.8239,18395.0
2023-03-06 12:20:00,64.95,64.97,64.93,64.96,25921.0,59.8239,59.8423,59.8054,59.8331,25921.0
2023-03-06 12:25:00,64.96,64.97,64.85,64.89,38253.0,59.8331,59.8423,59.7318,59.7686,38253.0
2023-03-06 12:30:00,64.89,64.9,64.83,64.85,38294.0,59.7686,59.7778,59.7133,59.7318,38294.0
2023-03-06 12:35:00,64.86,64.86,64.81,64.84,16952.0,59.741,59.741,59.6949,59.7226,16952.0
2023-03-06 12:40:00,64.83,64.88,64.81,64.88,17279.0,59.7133,59.7594,59.6949,59.7594,17279.0
2023-03-06 12:45:00,64.88,64.88,64.8,64.86,23232.0,59.7594,59.7594,59.6857,59.741,23232.0
2023-03-06 12:50:00,64.84,64.87,64.83,64.84,16106.0,59.7226,59.7502,59.7133,59.7226,16106.0
2023-03-06 12:55:00,64.84,64.92,64.83,64.89,16303.0,59.7226,59.7962,59.7133,59.7686,16303.0
2023-03-06 13:00:00,64.9,64.93,64.83,64.83,11869.0,59.7778,59.8054,59.7133,59.7133,11869.0
2023-03-06 13:05:00,64.84,64.87,64.77,64.83,19566.0,59.7226,59.7502,59.6581,59.7133,19566.0
2023-03-06 13:10:00,64.84,64.84,64.79,64.83,15218.0,59.7226,59.7226,59.6765,59.7133,15218.0
2023-03-06 13:15:00,64.83,64.87,64.82,64.86,12860.0,59.7133,59.7502,59.7041,59.741,12860.0
2023-03-06 13:20:00,64.86,64.92,64.86,64.91,18072.0,59.741,59.7962,59.741,59.787,18072.0
2023-03-06 13:25:00,64.9,64.94,64.89,64.92,26252.0,59.7778,59.8147,59.7686,59.7962,26252.0
2023-03-06 13:30:00,64.92,64.94,64.89,64.92,31137.0,59.7962,59.8147,59.7686,59.7962,31137.0
2023-03-06 13:35:00,64.92,65.03,64.92,65.03,30716.0,59.7962,59.8976,59.7962,59.8976,30716.0
2023-03-06 13:40:00,65.03,65.14,65.02,65.13,21238.0,59.8976,59.9989,59.8883,59.9897,21238.0
2023-03-06 13:45:00,65.13,65.13,65.04,65.09,43000.0,59.9897,59.9897,59.9068,59.9528,43000.0
2023-03-06 13:50:00,65.09,65.09,64.96,64.98,34846.0,59.9528,59.9528,59.8331,59.8515,34846.0
2023-03-06 13:55:00,64.97,65.0,64.91,64.97,37010.0,59.8423,59.8699,59.787,59.8423,37010.0
2023-03-06 14:00:00,64.97,64.98,64.93,64.97,21854.0,59.8423,59.8515,59.8054,59.8423,21854.0
2023-03-06 14:05:00,64.97,65.05,64.95,65.05,23164.0,59.8423,59.916,59.8239,59.916,23164.0
2023-03-06 14:10:00,65.05,65.15,65.04,65.14,35423.0,59.916,60.0081,59.9068,59.9989,35423.0
2023-03-06 14:15:00,65.13,65.14,65.06,65.07,31234.0,59.9897,59.9989,59.9252,59.9344,31234.0
2023-03-06 14:20:00,65.07,65.11,65.03,65.11,22982.0,59.9344,59.9712,59.8976,59.9712,22982.0
2023-03-06 14:25:00,65.12,65.17,65.11,65.16,25389.0,59.9805,60.0265,59.9712,60.0173,25389.0
2023-03-06 14:30:00,65.16,65.2,65.14,65.15,27039.0,60.0173,60.0541,59.9989,60.0081,27039.0
2023-03-06 14:35:00,65.16,65.18,65.1,65.13,26417.0,60.0173,60.0357,59.962,59.9897,26417.0
2023-03-06 14:40:00,65.13,65.14,65.06,65.09,27214.0,59.9897,59.9989,59.9252,59.9528,27214.0
2023-03-06 14:45:00,65.09,65.15,65.07,65.12,38698.0,59.9528,60.0081,59.9344,59.9805,38698.0
2023-03-06 14:50:00,65.12,65.14,65.08,65.14,25136.0,59.9805,59.9989,59.9436,59.9989,25136.0
2023-03-06 14:55:00,65.13,65.15,65.05,65.07,25663.0,59.9897,60.0081,59.916,59.9344,25663.0
2023-03-06 15:00:00,65.08,65.1,64.96,64.96,38243.0,59.9436,59.962,59.8331,59.8331,38243.0
2023-03-06 15:05:00,64.96,65.03,64.94,65.03,26810.0,59.8331,59.8976,59.8147,59.8976,26810.0
2023-03-06 15:10:00,65.02,65.1,64.98,65.0,58369.0,59.8883,59.962,59.8515,59.8699,58369.0
2023-03-06 15:15:00,64.99,65.07,64.98,65.05,50155.0,59.8607,59.9344,59.8515,59.916,50155.0
2023-03-06 15:20:00,65.04,65.07,64.98,65.02,59837.0,59.9068,59.9344,59.8515,59.8883,59837.0
2023-03-06 15:25:00,65.01,65.02,64.98,65.01,46048.0,59.8791,59.8883,59.8515,59.8791,46048.0
2023-03-06 15:30:00,65.0,65.08,65.0,65.07,57220.0,59.8699,59.9436,59.8699,59.9344,57220.0
2023-03-06 15:35:00,65.07,65.24,65.03,65.17,73372.0,59.9344,60.091,59.8976,60.0265,73372.0
2023-03-06 15:40:00,65.16,65.27,65.16,65.26,118442.0,60.0173,60.1186,60.0173,60.1094,118442.0
2023-03-06 15:45:00,65.26,65.26,65.21,65.25,62711.0,60.1094,60.1094,60.0634,60.1002,62711.0
2023-03-06 15:50:00,65.25,65.33,65.22,65.29,114525.0,60.1002,60.1739,60.0726,60.137,114525.0
2023-03-06 15:55:00,65.3,65.34,65.22,65.24,398141.0,60.1462,60.1831,60.0726,60.091,398141.0
2023-03-07 09:30:00,65.12,65.56,65.12,65.51,190485.0,59.9805,60.3857,59.9805,60.3397,190485.0
2023-03-07 09:35:00,65.47,65.59,65.16,65.19,99112.0,60.3028,60.4134,60.0173,60.0449,99112.0
2023-03-07 09:40:00,65.2,65.34,65.07,65.32,35700.0,60.0541,60.1831,59.9344,60.1647,35700.0
2023-03-07 09:45:00,65.3,65.38,65.23,65.35,21531.0,60.1462,60.2199,60.0818,60.1923,21531.0
2023-03-07 09:50:00,65.34,65.45,65.3,65.35,25185.0,60.1831,60.2844,60.1462,60.1923,25185.0
2023-03-07 09:55:00,65.35,65.36,65.24,65.28,22687.0,60.1923,60.2015,60.091,60.1278,22687.0
2023-03-07 10:00:00,65.25,65.28,64.97,64.98,74328.0,60.1002,60.1278,59.8423,59.8515,74328.0
2023-03-07 10:05:00,64.98,65.03,64.77,64.84,139479.0,59.8515,59.8976,59.6581,59.7226,139479.0
2023-03-07 10:10:00,64.86,64.86,64.66,64.7,33895.0,59.741,59.741,59.5568,59.5936,33895.0
2023-03-07 10:15:00,64.7,64.9,64.61,64.83,47143.0,59.5936,59.7778,59.5107,59.7133,47143.0
2023-03-07 10:20:00,64.82,64.88,64.76,64.76,22440.0,59.7041,59.7594,59.6489,59.6489,22440.0
2023-03-07 10:25:00,64.75,64.77,64.61,64.69,29796.0,59.6397,59.6581,59.5107,59.5844,29796.0
2023-03-07 10:30:00,64.69,64.82,64.68,64.78,32099.0,59.5844,59.7041,59.5752,59.6673,32099.0
2023-03-07 10:35:00,64.77,64.82,64.65,64.7,28344.0,59.6581,59.7041,59.5475,59.5936,28344.0
2023-03-07 10:40:00,64.68,64.69,64.51,64.52,36258.0,59.5752,59.5844,59.4186,59.4278,36258.0
2023-03-07 10:45:00,64.52,64.7,64.5,64.66,37901.0,59.4278,59.5936,59.4094,59.5568,37901.0
2023-03-07 10:50:00,64.67,64.67,64.5,64.59,28201.0,59.566,59.566,59.4094,59.4923,28201.0
2023-03-07 10:55:00,64.6,64.6,64.41,64.42,38095.0,59.5015,59.5015,59.3265,59.3357,38095.0
2023-03-07 11:00:00,64.43,64.57,64.4,64.56,25065.0,59.3449,59.4739,59.3173,59.4647,25065.0
2023-03-07 11:05:00,64.58,64.61,64.43,64.47,25452.0,59.4831,59.5107,59.3449,59.3818,25452.0
2023-03-07 11:10:00,64.48,64.52,64.41,64.42,29413.0,59.391,59.4278,59.3265,59.3357,29413.0
2023-03-07 11:15:00,64.41,64.46,64.35,64.44,23725.0,59.3265,59.3725,59.2712,59.3541,23725.0
2023-03-07 11:20:00,64.46,64.46,64.33,64.35,18530.0,59.3725,59.3725,59.2528,59.2712,18530.0
2023-03-07 11:25:00,64.36,64.45,64.34,64.36,15596.0,59.2804,59.3633,59.262,59.2804,15596.0
2023-03-07 11:30:00,64.36,64.43,64.35,64.37,30744.0,59.2804,59.3449,59.2712,59.2896,30744.0
2023-03-07 11:35:00,64.37,64.47,64.35,64.45,14375.0,59.2896,59.3818,59.2712,59.3633,14375.0
2023-03-07 11:40:00,64.45,64.47,64.29,64.39,15640.0,59.3633,59.3818,59.216,59.3081,15640.0
2023-03-07 11:45:00,64.39,64.44,64.33,64.38,21473.0,59.3081,59.3541,59.2528,59.2989,21473.0
2023-03-07 11:50:00,64.39,64.43,64.25,64.26,17712.0,59.3081,59.3449,59.1791,59.1883,17712.0
2023-03-07 11:55:00,64.25,64.25,64.12,64.13,23514.0,59.1791,59.1791,59.0594,59.0686,23514.0
2023-03-07 12:00:00,64.13,64.21,64.13,64.13,20420.0,59.0686,59.1423,59.0686,59.0686,20420.0
2023-03-07 12:05:00,64.11,64.14,64.08,64.1,12708.0,59.0502,59.0778,59.0225,59.041,12708.0
2023-03-07 12:10:00,64.09,64.11,64.03,64.07,6829.0,59.0317,59.0502,58.9765,59.0133,6829.0
2023-03-07 12:15:00,64.06,64.19,64.03,64.19,10359.0,59.0041,59.1239,58.9765,59.1239,10359.0
2023-03-07 12:20:00,64.18,64.33,64.16,64.25,39830.0,59.1146,59.2528,59.0962,59.1791,39830.0
2023-03-07 12:25:00,64.28,64.31,64.2,64.23,16497.0,59.2067,59.2344,59.1331,59.1607,16497.0
2023-03-07 12:30:00,64.21,64.3,64.19,64.29,12784.0,59.1423,59.2252,59.1239,59.216,12784.0
2023-03-07 12:35:00,64.27,64.32,64.23,64.29,13207.0,59.1975,59.2436,59.1607,59.216,13207.0
2023-03-07 12:40:00,64.3,64.31,64.25,64.3,10870.0,59.2252,59.2344,59.1791,59.2252,10870.0
2023-03-07 12:45:00,64.29,64.37,64.28,64.35,10183.0,59.216,59.2896,59.2067,59.2712,10183.0
2023-03-07 12:50:00,64.34,64.36,64.28,64.28,19233.0,59.262,59.2804,59.2067,59.2067,19233.0
2023-03-07 12:55:00,64.29,64.31,64.23,64.27,13796.0,59.216,59.2344,59.1607,59.1975,13796.0
2023-03-07 13:00:00,64.25,64.26,64.17,64.17,12052.0,59.1791,59.1883,59.1054,59.1054,12052.0
2023-03-07 13:05:00,64.17,64.18,64.13,64.15,10936.0,59.1054,59.1146,59.0686,59.087,10936.0
2023-03-07 13:10:00,64.15,64.22,64.14,64.2,11437.0,59.087,59.1515,59.0778,59.1331,11437.0
2023-03-07 13:15:00,64.2,64.25,64.17,64.22,33961.0,59.1331,59.1791,59.1054,59.1515,33961.0
2023-03-07 13:20:00,64.22,64.25,64.21,64.22,12381.0,59.1515,59.1791,59.1423,59.1515,12381.0
2023-03-07 13:25:00,64.22,64.26,64.2,64.23,10600.0,59.1515,59.1883,59.1331,59.1607,10600.0
2023-03-07 13:30:00,64.22,64.27,64.13,64.13,21665.0,59.1515,59.1975,59.0686,59.0686,21665.0
2023-03-07 13:35:00,64.11,64.19,64.09,64.17,11564.0,59.0502,59.1239,59.0317,59.1054,11564.0
2023-03-07 13:40:00,64.19,64.19,64.13,64.18,8596.0,59.1239,59.1239,59.0686,59.1146,8596.0
2023-03-07 13:45:00,64.16,64.26,64.16,64.25,15448.0,59.0962,59.1883,59.0962,59.1791,15448.0
2023-03-07 13:50:00,64.25,64.25,64.1,64.11,18372.0,59.1791,59.1791,59.041,59.0502,18372.0
2023-03-07 13:55:00,64.11,64.14,64.07,64.08,23416.0,59.0502,59.0778,59.0133,59.0225,23416.0
2023-03-07 14:00:00,64.07,64.13,64.05,64.09,13374.0,59.0133,59.0686,58.9949,59.0317,13374.0
2023-03-07 14:05:00,64.08,64.1,64.04,64.09,11389.0,59.0225,59.041,58.9857,59.0317,11389.0
2023-03-07 14:10:00,64.08,64.17,64.08,64.14,12463.0,59.0225,59.1054,59.0225,59.0778,12463.0
2023-03-07 14:15:00,64.14,64.24,64.12,64.18,47284.0,59.0778,59.1699,59.0594,59.1146,47284.0
2023-03-07 14:20:00,64.16,64.19,64.06,64.09,33794.0,59.0962,59.1239,59.0041,59.0317,33794.0
2023-03-07 14:25:00,64.1,64.13,64.06,64.1,15008.0,59.041,59.0686,59.0041,59.041,15008.0
2023-03-07 14:30:00,64.09,64.14,64.08,64.09,15570.0,59.0317,59.0778,59.0225,59.0317,15570.0
2023-03-07 14:35:00,64.09,64.15,64.08,64.13,11720.0,59.0317,59.087,59.0225,59.0686,11720.0
2023-03-07 14:40:00,64.11,64.18,64.11,64.15,14624.0,59.0502,59.1146,59.0502,59.087,14624.0
2023-03-07 14:45:00,64.16,64.2,64.16,64.2,14075.0,59.0962,59.1331,59.0962,59.1331,14075.0
2023-03-07 14:50:00,64.19,64.21,64.13,64.13,15554.0,59.1239,59.1423,59.0686,59.0686,15554.0
2023-03-07 14:55:00,64.13,64.15,64.12,64.13,15846.0,59.0686,59.087,59.0594,59.0686,15846.0
2023-03-07 15:00:00,64.13,64.2,64.13,64.14,19937.0,59.0686,59.1331,59.0686,59.0778,19937.0
2023-03-07 15:05:00,64.14,64.2,64.12,64.17,18988.0,59.0778,59.1331,59.0594,59.1054,18988.0
2023-03-07 15:10:00,64.17,64.31,64.16,64.3,20259.0,59.1054,59.2344,59.0962,59.2252,20259.0
2023-03-07 15:15:00,64.29,64.34,64.28,64.33,27095.0,59.216,59.262,59.2067,59.2528,27095.0
2023-03-07 15:20:00,64.33,64.36,64.27,64.28,25239.0,59.2528,59.2804,59.1975,59.2067,25239.0
2023-03-07 15:25:00,64.27,64.34,64.26,64.34,29892.0,59.1975,59.262,59.1883,59.262,29892.0
2023-03-07 15:30:00,64.34,64.52,64.34,64.51,46238.0,59.262,59.4278,59.262,59.4186,46238.0
2023-03-07 15:35:00,64.52,64.58,64.5,64.5,40162.0,59.4278,59.4831,59.4094,59.4094,40162.0
2023-03-07 15:40:00,64.51,64.54,64.41,64.42,54589.0,59.4186,59.4462,59.3265,59.3357,54589.0
2023-03-07 15:45:00,64.41,64.42,64.36,64.42,57938.0,59.3265,59.3357,59.2804,59.3357,57938.0
2023-03-07 15:50:00,64.42,64.48,64.36,64.42,177010.0,59.3357,59.391,59.2804,59.3357,177010.0
2023-03-07 15:55:00,64.42,64.43,64.33,64.33,316474.0,59.3357,59.3449,59.2528,59.2528,316474.0
2023-03-08 09:30:00,64.25,64.37,64.09,64.23,60059.0,59.1791,59.2896,59.0317,59.1607,60059.0
2023-03-08 09:35:00,64.24,64.27,64.06,64.06,15831.0,59.1699,59.1975,59.0041,59.0041,15831.0
2023-03-08 09:40:00,64.08,64.12,64.02,64.11,17291.0,59.0225,59.0594,58.9673,59.0502,17291.0
2023-03-08 09:45:00,64.13,64.16,64.02,64.08,13444.0,59.0686,59.0962,58.9673,59.0225,13444.0
2023-03-08 09:50:00,64.09,64.22,64.09,64.2,24091.0,59.0317,59.1515,59.0317,59.1331,24091.0
2023-03-08 09:55:00,64.2,64.2,64.14,64.16,19195.0,59.1331,59.1331,59.0778,59.0962,19195.0
2023-03-08 10:00:00,64.17,64.2,63.88,64.19,37287.0,59.1054,59.1331,58.8383,59.1239,37287.0
2023-03-08 10:05:00,64.18,64.27,64.13,64.25,29823.0,59.1146,59.1975,59.0686,59.1791,29823.0
2023-03-08 10:10:00,64.26,64.37,64.12,64.12,14204.0,59.1883,59.2896,59.0594,59.0594,14204.0
2023-03-08 10:15:00,64.12,64.2,64.07,64.18,31735.0,59.0594,59.1331,59.0133,59.1146,31735.0
2023-03-08 10:20:00,64.19,64.37,64.17,64.37,25615.0,59.1239,59.2896,59.1054,59.2896,25615.0
2023-03-08 10:25:00,64.35,64.35,64.17,64.2,23896.0,59.2712,59.2712,59.1054,59.1331,23896.0
2023-03-08 10:30:00,64.2,64.38,64.15,64.35,19825.0,59.1331,59.2989,59.087,59.2712,19825.0
2023-03-08 10:35:00,64.36,64.4,64.33,64.35,21141.0,59.2804,59.3173,59.2528,59.2712,21141.0
2023-03-08 10:40:00,64.35,64.46,64.33,64.45,20100.0,59.2712,59.3725,59.2528,59.3633,20100.0
2023-03-08 10:45:00,64.45,64.48,64.4,64.41,18337.0,59.3633,59.391,59.3173,59.3265,18337.0
2023-03-08 10:50:00,64.38,64.44,64.34,64.42,20511.0,59.2989,59.3541,59.262,59.3357,20511.0
2023-03-08 10:55:00,64.41,64.56,64.4,64.53,18226.0,59.3265,59.4647,59.3173,59.437,18226.0
2023-03-08 11:00:00,64.56,64.57,64.51,64.55,12849.0,59.4647,59.4739,59.4186,59.4554,12849.0
2023-03-08 11:05:00,64.57,64.66,64.57,64.66,21793.0,59.4739,59.5568,59.4739,59.5568,21793.0
2023-03-08 11:10:00,64.66,64.68,64.56,64.6,15054.0,59.5568,59.5752,59.4647,59.5015,15054.0
2023-03-08 11:15:00,64.6,64.7,64.6,64.66,18510.0,59.5015,59.5936,59.5015,59.5568,18510.0
2023-03-08 11:20:00,64.66,64.66,64.59,64.6,22236.0,59.5568,59.5568,59.4923,59.5015,22236.0
2023-03-08 11:25:00,64.6,64.69,64.58,64.68,13946.0,59.5015,59.5844,59.4831,59.5752,13946.0
2023-03-08 11:30:00,64.68,64.69,64.64,64.65,26857.0,59.5752,59.5844,59.5383,59.5475,26857.0
2023-03-08 11:35:00,64.65,64.66,64.6,64.65,15300.0,59.5475,59.5568,59.5015,59.5475,15300.0
2023-03-08 11:40:00,64.65,64.74,64.64,64.69,18871.0,59.5475,59.6304,59.5383,59.5844,18871.0
2023-03-08 11:45:00,64.7,64.83,64.67,64.79,13867.0,59.5936,59.7133,59.566,59.6765,13867.0
2023-03-08 11:50:00,64.8,64.84,64.78,64.78,27732.0,59.6857,59.7226,59.6673,59.6673,27732.0
2023-03-08 11:55:00,64.78,64.79,64.7,64.72,56467.0,59.6673,59.6765,59.5936,59.612,56467.0
2023-03-08 12:00:00,64.73,64.81,64.72,64.8,27097.0,59.6212,59.6949,59.612,59.6857,27097.0
2023-03-08 12:05:00,64.8,64.85,64.73,64.75,23189.0,59.6857,59.7318,59.6212,59.6397,23189.0
2023-03-08 12:10:00,64.75,64.77,64.71,64.73,13202.0,59.6397,59.6581,59.6028,59.6212,13202.0
2023-03-08 12:15:00,64.73,64.81,64.69,64.81,15822.0,59.6212,59.6949,59.5844,59.6949,15822.0
2023-03-08 12:20:00,64.8,64.81,64.74,64.75,14385.0,59.6857,59.6949,59.6304,59.6397,14385.0
2023-03-08 12:25:00,64.74,64.77,64.7,64.73,19144.0,59.6304,59.6581,59.5936,59.6212,19144.0
2023-03-08 12:30:00,64.73,64.75,64.64,64.64,11291.0,59.6212,59.6397,59.5383,59.5383,11291.0
2023-03-08 12:35:00,64.64,64.76,64.64,64.75,16475.0,59.5383,59.6489,59.5383,59.6397,16475.0
2023-03-08 12:40:00,64.75,64.8,64.74,64.77,15462.0,59.6397,59.6857,59.6304,59.6581,15462.0
2023-03-08 12:45:00,64.78,64.8,64.75,64.78,7895.0,59.6673,59.6857,59.6397,59.6673,7895.0
2023-03-08 12:50:00,64.8,64.8,64.75,64.78,12750.0,59.6857,59.6857,59.6397,59.6673,12750.0
2023-03-08 12:55:00,64.77,64.77,64.69,64.7,17728.0,59.6581,59.6581,59.5844,59.5936,17728.0
2023-03-08 13:00:00,64.7,64.72,64.6,64.62,14367.0,59.5936,59.612,59.5015,59.5199,14367.0
2023-03-08 13:05:00,64.61,64.64,64.53,64.53,6960.0,59.5107,59.5383,59.437,59.437,6960.0
2023-03-08 13:10:00,64.54,64.59,64.53,64.56,15001.0,59.4462,59.4923,59.437,59.4647,15001.0
2023-03-08 13:15:00,64.55,64.56,64.49,64.52,13530.0,59.4554,59.4647,59.4002,59.4278,13530.0
2023-03-08 13:20:00,64.51,64.58,64.5,64.54,19028.0,59.4186,59.4831,59.4094,59.4462,19028.0
2023-03-08 13:25:00,64.54,64.55,64.45,64.47,10935.0,59.4462,59.4554,59.3633,59.3818,10935.0
2023-03-08 13:30:00,64.46,64.48,64.42,64.45,20937.0,59.3725,59.391,59.3357,59.3633,20937.0
2023-03-08 13:35:00,64.45,64.49,64.43,64.48,13001.0,59.3633,59.4002,59.3449,59.391,13001.0
2023-03-08 13:40:00,64.47,64.53,64.46,64.53,7942.0,59.3818,59.437,59.3725,59.437,7942.0
2023-03-08 13:45:00,64.53,64.58,64.52,64.57,19272.0,59.437,59.4831,59.4278,59.4739,19272.0
2023-03-08 13:50:00,64.56,64.65,64.54,64.64,10430.0,59.4647,59.5475,59.4462,59.5383,10430.0
2023-03-08 13:55:00,64.65,64.65,64.6,64.64,18257.0,59.5475,59.5475,59.5015,59.5383,18257.0
2023-03-08 14:00:00,64.64,64.72,64.64,64.7,7222.0,59.5383,59.612,59.5383,59.5936,7222.0
2023-03-08 14:05:00,64.69,64.75,64.67,64.74,11375.0,59.5844,59.6397,59.566,59.6304,11375.0
2023-03-08 14:10:00,64.75,64.8,64.73,64.74,23434.0,59.6397,59.6857,59.6212,59.6304,23434.0
2023-03-08 14:15:00,64.73,64.79,64.72,64.77,23617.0,59.6212,59.6765,59.612,59.6581,23617.0
2023-03-08 14:20:00,64.77,64.8,64.73,64.79,25775.0,59.6581,59.6857,59.6212,59.6765,25775.0
2023-03-08 14:25:00,64.78,64.86,64.78,64.86,14386.0,59.6673,59.741,59.6673,59.741,14386.0
2023-03-08 14:30:00,64.86,64.86,64.78,64.79,18062.0,59.741,59.741,59.6673,59.6765,18062.0
2023-03-08 14:35:00,64.8,64.85,64.78,64.83,15367.0,59.6857,59.7318,59.6673,59.7133,15367.0
2023-03-08 14:40:00,64.82,64.87,64.8,64.81,14233.0,59.7041,59.7502,59.6857,59.6949,14233.0
2023-03-08 14:45:00,64.81,64.85,64.8,64.82,10678.0,59.6949,59.7318,59.6857,59.7041,10678.0
2023-03-08 14:50:00,64.81,64.82,64.76,64.77,11859.0,59.6949,59.7041,59.6489,59.6581,11859.0
2023-03-08 14:55:00,64.76,64.76,64.7,64.74,20122.0,59.6489,59.6489,59.5936,59.6304,20122.0
2023-03-08 15:00:00,64.74,64.78,64.7,64.72,29550.0,59.6304,59.6673,59.5936,59.612,29550.0
2023-03-08 15:05:00,64.72,64.73,64.67,64.73,24732.0,59.612,59.6212,59.566,59.6212,24732.0
2023-03-08 15:10:00,64.73,64.79,64.71,64.78,14584.0,59.6212,59.6765,59.6028,59.6673,14584.0
2023-03-08 15:15:00,64.78,64.82,64.77,64.82,17596.0,59.6673,59.7041,59.6581,59.7041,17596.0
2023-03-08 15:20:00,64.82,64.87,64.77,64.77,20556.0,59.7041,59.7502,59.6581,59.6581,20556.0
2023-03-08 15:25:00,64.76,64.79,64.68,64.73,28638.0,59.6489,59.6765,59.5752,59.6212,28638.0
2023-03-08 15:30:00,64.73,64.81,64.71,64.76,37183.0,59.6212,59.6949,59.6028,59.6489,37183.0
2023-03-08 15:35:00,64.75,64.77,64.7,64.73,53691.0,59.6397,59.6581,59.5936,59.6212,53691.0
2023-03-08 15:40:00,64.73,64.78,64.69,64.77,50064.0,59.6212,59.6673,59.5844,59.6581,50064.0
2023-03-08 15:45:00,64.78,64.91,64.78,64.88,68808.0,59.6673,59.787,59.6673,59.7594,68808.0
2023-03-08 15:50:00,64.88,64.89,64.77,64.78,116141.0,59.7594,59.7686,59.6581,59.6673,116141.0
2023-03-08 15:55:00,64.79,64.83,64.73,64.73,281093.0,59.6765,59.7133,59.6212,59.6212,281093.0
2023-03-09 09:30:00,64.92,65.29,64.92,65.11,129257.0,59.7962,60.137,59.7962,59.9712,129257.0
2023-03-09 09:35:00,65.13,65.13,65.02,65.07,28756.0,59.9897,59.9897,59.8883,59.9344,28756.0
2023-03-09 09:40:00,65.07,65.09,64.97,64.97,18660.0,59.9344,59.9528,59.8423,59.8423,18660.0
2023-03-09 09:45:00,64.96,65.15,64.96,65.09,19146.0,59.8331,60.0081,59.8331,59.9528,19146.0
2023-03-09 09:50:00,65.1,65.18,65.03,65.05,14017.0,59.962,60.0357,59.8976,59.916,14017.0
2023-03-09 09:55:00,65.07,65.07,64.9,65.0,18421.0,59.9344,59.9344,59.7778,59.8699,18421.0
2023-03-09 10:00:00,65.01,65.04,64.92,65.02,9154.0,59.8791,59.9068,59.7962,59.8883,9154.0
2023-03-09 10:05:00,65.02,65.03,64.82,64.89,22663.0,59.8883,59.8976,59.7041,59.7686,22663.0
2023-03-09 10:10:00,64.9,64.92,64.83,64.88,12481.0,59.7778,59.7962,59.7133,59.7594,12481.0
2023-03-09 10:15:00,64.88,64.92,64.85,64.9,10577.0,59.7594,59.7962,59.7318,59.7778,10577.0
2023-03-09 10:20:00,64.9,64.98,64.86,64.98,17057.0,59.7778,59.8515,59.741,59.8515,17057.0
2023-03-09 10:25:00,64.96,64.97,64.91,64.96,8147.0,59.8331,59.8423,59.787,59.8331,8147.0
2023-03-09 10:30:00,64.98,65.11,64.98,65.11,15554.0,59.8515,59.9712,59.8515,59.9712,15554.0
2023-03-09 10:35:00,65.11,65.15,65.09,65.12,21367.0,59.9712,60.0081,59.9528,59.9805,21367.0
2023-03-09 10:40:00,65.13,65.14,65.06,65.09,14573.0,59.9897,59.9989,59.9252,59.9528,14573.0
2023-03-09 10:45:00,65.09,65.11,65.03,65.03,24954.0,59.9528,59.9712,59.8976,59.8976,24954.0
2023-03-09 10:50:00,65.04,65.09,65.04,65.09,12286.0,59.9068,59.9528,59.9068,59.9528,12286.0
2023-03-09 10:55:00,65.09,65.1,65.0,65.04,7581.0,59.9528,59.962,59.8699,59.9068,7581.0
2023-03-09 11:00:00,65.05,65.08,65.03,65.07,11566.0,59.916,59.9436,59.8976,59.9344,11566.0
2023-03-09 11:05:00,65.06,65.07,64.98,65.01,9205.0,59.9252,59.9344,59.8515,59.8791,9205.0
2023-03-09 11:10:00,65.01,65.03,64.97,64.97,6886.0,59.8791,59.8976,59.8423,59.8423,6886.0
2023-03-09 11:15:00,64.95,64.98,64.94,64.98,8499.0,59.8239,59.8515,59.8147,59.8515,8499.0
2023-03-09 11:20:00,64.98,64.99,64.89,64.96,12335.0,59.8515,59.8607,59.7686,59.8331,12335.0
2023-03-09 11:25:00,64.95,65.01,64.92,65.0,12794.0,59.8239,59.8791,59.7962,59.8699,12794.0
2023-03-09 11:30:00,65.03,65.13,65.03,65.04,14677.0,59.8976,59.9897,59.8976,59.9068,14677.0
2023-03-09 11:35:00,65.06,65.08,65.04,65.08,7799.0,59.9252,59.9436,59.9068,59.9436,7799.0
2023-03-09 11:40:00,65.06,65.15,65.06,65.14,9013.0,59.9252,60.0081,59.9252,59.9989,9013.0
2023-03-09 11:45:00,65.13,65.17,65.12,65.16,8077.0,59.9897,60.0265,59.9805,60.0173,8077.0
2023-03-09 11:50:00,65.16,65.2,65.13,65.2,16512.0,60.0173,60.0541,59.9897,60.0541,16512.0
2023-03-09 11:55:00,65.2,65.3,65.19,65.3,22214.0,60.0541,60.1462,60.0449,60.1462,22214.0
2023-03-09 12:00:00,65.3,65.34,65.2,65.26,23876.0,60.1462,60.1831,60.0541,60.1094,23876.0
2023-03-09 12:05:00,65.26,65.39,65.24,65.38,22320.0,60.1094,60.2291,60.091,60.2199,22320.0
2023-03-09 12:10:00,65.39,65.48,65.38,65.47,30679.0,60.2291,60.312,60.2199,60.3028,30679.0
2023-03-09 12:15:00,65.48,65.57,65.45,65.56,29394.0,60.312,60.3949,60.2844,60.3857,29394.0
2023-03-09 12:20:00,65.56,65.68,65.55,65.68,20507.0,60.3857,60.4963,60.3765,60.4963,20507.0
2023-03-09 12:25:00,65.67,65.72,65.63,65.71,36935.0,60.487,60.5331,60.4502,60.5239,36935.0
2023-03-09 12:30:00,65.72,65.74,65.69,65.71,22595.0,60.5331,60.5515,60.5055,60.5239,22595.0
2023-03-09 12:35:00,65.71,65.75,65.67,65.75,31423.0,60.5239,60.5607,60.487,60.5607,31423.0
2023-03-09 12:40:00,65.76,65.9,65.76,65.88,36079.0,60.5699,60.6989,60.5699,60.6805,36079.0
2023-03-09 12:45:00,65.88,65.91,65.73,65.75,28690.0,60.6805,60.7081,60.5423,60.5607,28690.0
2023-03-09 12:50:00,65.75,65.78,65.74,65.74,17365.0,60.5607,60.5884,60.5515,60.5515,17365.0
2023-03-09 12:55:00,65.74,65.78,65.69,65.69,29370.0,60.5515,60.5884,60.5055,60.5055,29370.0
2023-03-09 13:00:00,65.68,65.71,65.59,65.65,20212.0,60.4963,60.5239,60.4134,60.4686,20212.0
2023-03-09 13:05:00,65.64,65.68,65.62,65.67,16981.0,60.4594,60.4963,60.441,60.487,16981.0
2023-03-09 13:10:00,65.66,65.73,65.65,65.7,30064.0,60.4778,60.5423,60.4686,60.5147,30064.0
2023-03-09 13:15:00,65.7,65.78,65.7,65.73,19431.0,60.5147,60.5884,60.5147,60.5423,19431.0
2023-03-09 13:20:00,65.73,65.75,65.62,65.62,25858.0,60.5423,60.5607,60.441,60.441,25858.0
2023-03-09 13:25:00,65.63,65.63,65.5,65.6,31563.0,60.4502,60.4502,60.3305,60.4226,31563.0
2023-03-09 13:30:00,65.58,65.6,65.54,65.58,28690.0,60.4041,60.4226,60.3673,60.4041,28690.0
2023-03-09 13:35:00,65.57,65.58,65.46,65.53,24735.0,60.3949,60.4041,60.2936,60.3581,24735.0
2023-03-09 13:40:00,65.53,65.63,65.53,65.63,20794.0,60.3581,60.4502,60.3581,60.4502,20794.0
2023-03-09 13:45:00,65.63,65.65,65.53,65.54,36864.0,60.4502,60.4686,60.3581,60.3673,36864.0
2023-03-09 13:50:00,65.54,65.54,65.46,65.52,37257.0,60.3673,60.3673,60.2936,60.3489,37257.0
2023-03-09 13:55:00,65.52,65.53,65.47,65.51,20894.0,60.3489,60.3581,60.3028,60.3397,20894.0
2023-03-09 14:00:00,65.51,65.51,65.26,65.26,25014.0,60.3397,60.3397,60.1094,60.1094,25014.0
2023-03-09 14:05:00,65.25,65.25,65.14,65.16,37666.0,60.1002,60.1002,59.9989,60.0173,37666.0
2023-03-09 14:10:00,65.16,65.18,65.03,65.13,13030.0,60.0173,60.0357,59.8976,59.9897,13030.0
2023-03-09 14:15:00,65.11,65.15,65.03,65.05,17488.0,59.9712,60.0081,59.8976,59.916,17488.0
2023-03-09 14:20:00,65.06,65.08,65.01,65.05,25843.0,59.9252,59.9436,59.8791,59.916,25843.0
2023-03-09 14:25:00,65.03,65.09,65.03,65.03,19230.0,59.8976,59.9528,59.8976,59.8976,19230.0
2023-03-09 14:30:00,65.02,65.03,64.84,64.86,39675.0,59.8883,59.8976,59.7226,59.741,39675.0
2023-03-09 14:35:00,64.87,64.96,64.81,64.82,29145.0,59.7502,59.8331,59.6949,59.7041,29145.0
2023-03-09 14:40:00,64.82,64.89,64.81,64.83,22896.0,59.7041,59.7686,59.6949,59.7133,22896.0
2023-03-09 14:45:00,64.82,64.94,64.81,64.87,20873.0,59.7041,59.8147,59.6949,59.7502,20873.0
2023-03-09 14:50:00,64.86,64.86,64.72,64.73,31161.0,59.741,59.741,59.612,59.6212,31161.0
2023-03-09 14:55:00,64.73,64.76,64.64,64.66,23113.0,59.6212,59.6489,59.5383,59.5568,23113.0
2023-03-09 15:00:00,64.66,64.71,64.63,64.66,23221.0,59.5568,59.6028,59.5291,59.5568,23221.0
2023-03-09 15:05:00,64.66,64.67,64.58,64.64,42443.0,59.5568,59.566,59.4831,59.5383,42443.0
2023-03-09 15:10:00,64.63,64.68,64.61,64.63,28842.0,59.5291,59.5752,59.5107,59.5291,28842.0
2023-03-09 15:15:00,64.62,64.64,64.49,64.52,32925.0,59.5199,59.5383,59.4002,59.4278,32925.0
2023-03-09 15:20:00,64.52,64.59,64.42,64.52,27423.0,59.4278,59.4923,59.3357,59.4278,27423.0
2023-03-09 15:25:00,64.51,64.64,64.5,64.58,20126.0,59.4186,59.5383,59.4094,59.4831,20126.0
2023-03-09 15:30:00,64.57,64.75,64.54,64.68,55529.0,59.4739,59.6397,59.4462,59.5752,55529.0
2023-03-09 15:35:00,64.67,64.74,64.54,64.73,45177.0,59.566,59.6304,59.4462,59.6212,45177.0
2023-03-09 15:40:00,64.73,64.81,64.69,64.71,55191.0,59.6212,59.6949,59.5844,59.6028,55191.0
2023-03-09 15:45:00,64.71,64.72,64.59,64.61,88178.0,59.6028,59.612,59.4923,59.5107,88178.0
2023-03-09 15:50:00,64.6,64.7,64.55,64.7,109269.0,59.5015,59.5936,59.4554,59.5936,109269.0
2023-03-09 15:55:00,64.69,64.71,64.51,64.56,228183.0,59.5844,59.6028,59.4186,59.4647,228183.0
2023-03-10 09:30:00,64.81,64.9,64.6,64.79,63820.0,59.6949,59.7778,59.5015,59.6765,63820.0
2023-03-10 09:35:00,64.78,64.86,64.71,64.71,18225.0,59.6673,59.741,59.6028,59.6028,18225.0
2023-03-10 09:40:00,64.72,64.77,64.43,64.45,15024.0,59.612,59.6581,59.3449,59.3633,15024.0
2023-03-10 09:45:00,64.47,64.75,64.46,64.54,31598.0,59.3818,59.6397,59.3725,59.4462,31598.0
2023-03-10 09:50:00,64.51,64.58,64.39,64.42,25576.0,59.4186,59.4831,59.3081,59.3357,25576.0
2023-03-10 09:55:00,64.41,64.5,64.28,64.45,24624.0,59.3265,59.4094,59.2067,59.3633,24624.0
2023-03-10 10:00:00,64.43,64.49,64.35,64.46,33818.0,59.3449,59.4002,59.2712,59.3725,33818.0
2023-03-10 10:05:00,64.46,64.49,64.22,64.27,40854.0,59.3725,59.4002,59.1515,59.1975,40854.0
2023-03-10 10:10:00,64.27,64.28,64.05,64.21,26601.0,59.1975,59.2067,58.9949,59.1423,26601.0
2023-03-10 10:15:00,64.22,64.25,64.15,64.15,19716.0,59.1515,59.1791,59.087,59.087,19716.0
2023-03-10 10:20:00,64.16,64.29,64.0,64.0,27329.0,59.0962,59.216,58.9488,58.9488,27329.0
2023-03-10 10:25:00,64.02,64.06,63.92,63.98,31071.0,58.9673,59.0041,58.8752,58.9304,31071.0
2023-03-10 10:30:00,63.97,64.29,63.96,64.27,32885.0,58.9212,59.216,58.912,59.1975,32885.0
2023-03-10 10:35:00,64.28,64.34,64.23,64.26,17802.0,59.2067,59.262,59.1607,59.1883,17802.0
2023-03-10 10:40:00,64.28,64.36,64.22,64.23,16916.0,59.2067,59.2804,59.1515,59.1607,16916.0
2023-03-10 10:45:00,64.23,64.29,64.2,64.28,29245.0,59.1607,59.216,59.1331,59.2067,29245.0
2023-03-10 10:50:00,64.29,64.35,64.17,64.35,21232.0,59.216,59.2712,59.1054,59.2712,21232.0
2023-03-10 10:55:00,64.38,64.54,64.37,64.52,20418.0,59.2989,59.4462,59.2896,59.4278,20418.0
2023-03-10 11:00:00,64.52,64.52,64.38,64.43,17312.0,59.4278,59.4278,59.2989,59.3449,17312.0
2023-03-10 11:05:00,64.42,64.51,64.42,64.47,13058.0,59.3357,59.4186,59.3357,59.3818,13058.0
2023-03-10 11:10:00,64.47,64.51,64.42,64.43,12442.0,59.3818,59.4186,59.3357,59.3449,12442.0
2023-03-10 11:15:00,64.43,64.55,64.4,64.54,18845.0,59.3449,59.4554,59.3173,59.4462,18845.0
2023-03-10 11:20:00,64.54,64.71,64.53,64.64,27509.0,59.4462,59.6028,59.437,59.5383,27509.0
2023-03-10 11:25:00,64.64,64.81,64.63,64.77,22493.0,59.5383,59.6949,59.5291,59.6581,22493.0
2023-03-10 11:30:00,64.79,64.87,64.76,64.83,32244.0,59.6765,59.7502,59.6489,59.7133,32244.0
2023-03-10 11:35:00,64.84,64.89,64.63,64.67,33807.0,59.7226,59.7686,59.5291,59.566,33807.0
2023-03-10 11:40:00,64.68,64.69,64.56,64.59,48568.0,59.5752,59.5844,59.4647,59.4923,48568.0
2023-03-10 11:45:00,64.61,64.61,64.46,64.48,36426.0,59.5107,59.5107,59.3725,59.391,36426.0
2023-03-10 11:50:00,64.47,64.49,64.42,64.46,15197.0,59.3818,59.4002,59.3357,59.3725,15197.0
2023-03-10 11:55:00,64.45,64.46,64.4,64.44,15245.0,59.3633,59.3725,59.3173,59.3541,15245.0
2023-03-10 12:00:00,64.44,64.48,64.35,64.35,27560.0,59.3541,59.391,59.2712,59.2712,27560.0
2023-03-10 12:05:00,64.36,64.39,64.26,64.28,53679.0,59.2804,59.3081,59.1883,59.2067,53679.0
2023-03-10 12:10:00,64.3,64.31,64.16,64.19,30973.0,59.2252,59.2344,59.0962,59.1239,30973.0
2023-03-10 12:15:00,64.19,64.24,64.18,64.19,40913.0,59.1239,59.1699,59.1146,59.1239,40913.0
2023-03-10 12:20:00,64.18,64.25,64.18,64.2,20867.0,59.1146,59.1791,59.1146,59.1331,20867.0
2023-03-10 12:25:00,64.2,64.24,64.16,64.24,52779.0,59.1331,59.1699,59.0962,59.1699,52779.0
2023-03-10 12:30:00,64.25,64.41,64.2,64.35,27496.0,59.1791,59.3265,59.1331,59.2712,27496.0
2023-03-10 12:35:00,64.37,64.42,64.28,64.42,20407.0,59.2896,59.3357,59.2067,59.3357,20407.0
2023-03-10 12:40:00,64.43,64.48,64.36,64.47,10324.0,59.3449,59.391,59.2804,59.3818,10324.0
2023-03-10 12:45:00,64.47,64.48,64.39,64.4,16321.0,59.3818,59.391,59.3081,59.3173,16321.0
2023-03-10 12:50:00,64.41,64.42,64.33,64.35,14000.0,59.3265,59.3357,59.2528,59.2712,14000.0
2023-03-10 12:55:00,64.36,64.36,64.26,64.27,15215.0,59.2804,59.2804,59.1883,59.1975,15215.0
2023-03-10 13:00:00,64.26,64.36,64.25,64.36,12267.0,59.1883,59.2804,59.1791,59.2804,12267.0
2023-03-10 13:05:00,64.35,64.38,64.27,64.3,15191.0,59.2712,59.2989,59.1975,59.2252,15191.0
2023-03-10 13:10:00,64.31,64.34,64.29,64.3,11313.0,59.2344,59.262,59.216,59.2252,11313.0
2023-03-10 13:15:00,64.29,64.3,64.09,64.11,36172.0,59.216,59.2252,59.0317,59.0502,36172.0
2023-03-10 13:20:00,64.09,64.11,63.94,64.03,85287.0,59.0317,59.0502,58.8936,58.9765,85287.0
2023-03-10 13:25:00,64.03,64.04,63.84,63.95,38409.0,58.9765,58.9857,58.8015,58.9028,38409.0
2023-03-10 13:30:00,63.97,63.98,63.84,63.86,20052.0,58.9212,58.9304,58.8015,58.8199,20052.0
2023-03-10 13:35:00,63.86,63.94,63.81,63.89,29246.0,58.8199,58.8936,58.7738,58.8475,29246.0
2023-03-10 13:40:00,63.9,63.95,63.86,63.92,25793.0,58.8567,58.9028,58.8199,58.8752,25793.0
2023-03-10 13:45:00,63.92,63.98,63.78,63.79,40395.0,58.8752,58.9304,58.7462,58.7554,40395.0
2023-03-10 13:50:00,63.78,63.8,63.67,63.73,50523.0,58.7462,58.7646,58.6449,58.7002,50523.0
2023-03-10 13:55:00,63.7,63.72,63.63,63.72,13361.0,58.6725,58.6909,58.6081,58.6909,13361.0
2023-03-10 14:00:00,63.72,64.01,63.72,64.0,22339.0,58.6909,58.9581,58.6909,58.9488,22339.0
2023-03-10 14:05:00,64.0,64.12,63.94,64.12,21279.0,58.9488,59.0594,58.8936,59.0594,21279.0
2023-03-10 14:10:00,64.15,64.24,64.02,64.03,21815.0,59.087,59.1699,58.9673,58.9765,21815.0
2023-03-10 14:15:00,64.04,64.09,63.93,64.05,27062.0,58.9857,59.0317,58.8844,58.9949,27062.0
2023-03-10 14:20:00,64.07,64.07,63.94,63.94,15863.0,59.0133,59.0133,58.8936,58.8936,15863.0
2023-03-10 14:25:00,63.93,63.95,63.85,63.86,20142.0,58.8844,58.9028,58.8107,58.8199,20142.0
2023-03-10 14:30:00,63.87,64.01,63.86,63.99,12572.0,58.8291,58.9581,58.8199,58.9396,12572.0
2023-03-10 14:35:00,63.98,64.15,63.98,64.14,14818.0,58.9304,59.087,58.9304,59.0778,14818.0
2023-03-10 14:40:00,64.13,64.23,64.03,64.04,24853.0,59.0686,59.1607,58.9765,58.9857,24853.0
2023-03-10 14:45:00,64.05,64.31,64.04,64.31,29928.0,58.9949,59.2344,58.9857,59.2344,29928.0
2023-03-10 14:50:00,64.3,64.33,64.24,64.32,27504.0,59.2252,59.2528,59.1699,59.2436,27504.0
2023-03-10 14:55:00,64.31,64.4,64.22,64.3,16282.0,59.2344,59.3173,59.1515,59.2252,16282.0
2023-03-10 15:00:00,64.29,64.31,64.17,64.28,21619.0,59.216,59.2344,59.1054,59.2067,21619.0
2023-03-10 15:05:00,64.27,64.28,64.11,64.28,22956.0,59.1975,59.2067,59.0502,59.2067,22956.0
2023-03-10 15:10:00,64.28,64.4,64.22,64.25,25847.0,59.2067,59.3173,59.1515,59.1791,25847.0
2023-03-10 15:15:00,64.24,64.34,64.14,64.15,23592.0,59.1699,59.262,59.0778,59.087,23592.0
2023-03-10 15:20:00,64.16,64.2,64.1,64.18,24048.0,59.0962,59.1331,59.041,59.1146,24048.0
2023-03-10 15:25:00,64.2,64.26,64.18,64.2,36110.0,59.1331,59.1883,59.1146,59.1331,36110.0
2023-03-10 15:30:00,64.21,64.25,64.13,64.14,36168.0,59.1423,59.1791,59.0686,59.0778,36168.0
2023-03-10 15:35:00,64.12,64.13,63.94,63.95,27690.0,59.0594,59.0686,58.8936,58.9028,27690.0
2023-03-10 15:40:00,63.95,63.95,63.81,63.81,42403.0,58.9028,58.9028,58.7738,58.7738,42403.0
2023-03-10 15:45:00,63.81,63.86,63.76,63.81,37297.0,58.7738,58.8199,58.7278,58.7738,37297.0
2023-03-10 15:50:00,63.8,64.01,63.73,63.94,91212.0,58.7646,58.9581,58.7002,58.8936,91212.0
2023-03-10 15:55:00,63.94,64.07,63.91,63.94,230158.0,58.8936,59.0133,58.866,58.8936,230158.0
2023-03-13 09:30:00,63.79,64.26,63.79,64.22,67918.0,58.7554,59.1883,58.7554,59.1515,67918.0
2023-03-13 09:35:00,64.21,64.27,64.06,64.23,35501.0,59.1423,59.1975,59.0041,59.1607,35501.0
2023-03-13 09:40:00,64.26,64.38,64.14,64.37,42454.0,59.1883,59.2989,59.0778,59.2896,42454.0
2023-03-13 09:45:00,64.39,64.65,64.36,64.64,35118.0,59.3081,59.5475,59.2804,59.5383,35118.0
2023-03-13 09:50:00,64.65,65.26,64.65,65.26,74189.0,59.5475,60.1094,59.5475,60.1094,74189.0
2023-03-13 09:55:00,65.25,65.54,65.23,65.5,43475.0,60.1002,60.3673,60.0818,60.3305,43475.0
2023-03-13 10:00:00,65.51,65.83,65.38,65.75,77802.0,60.3397,60.6344,60.2199,60.5607,77802.0
2023-03-13 10:05:00,65.76,66.15,65.72,66.09,149871.0,60.5699,60.9292,60.5331,60.8739,149871.0
2023-03-13 10:10:00,66.09,66.14,65.84,66.02,106005.0,60.8739,60.92,60.6436,60.8094,106005.0
2023-03-13 10:15:00,66.03,66.05,65.79,65.86,111021.0,60.8186,60.8371,60.5976,60.662,111021.0
2023-03-13 10:20:00,65.85,66.07,65.81,65.85,50643.0,60.6528,60.8555,60.616,60.6528,50643.0
2023-03-13 10:25:00,65.87,66.0,65.74,66.0,43525.0,60.6713,60.791,60.5515,60.791,43525.0
2023-03-13 10:30:00,66.01,66.2,65.96,66.11,125149.0,60.8002,60.9752,60.7542,60.8923,125149.0
2023-03-13 10:35:00,66.13,66.18,65.94,66.08,48269.0,60.9107,60.9568,60.7357,60.8647,48269.0
2023-03-13 10:40:00,66.14,66.31,66.02,66.28,44654.0,60.92,61.0765,60.8094,61.0489,44654.0
2023-03-13 10:45:00,66.29,66.38,66.13,66.24,38923.0,61.0581,61.141,60.9107,61.0121,38923.0
2023-03-13 10:50:00,66.26,66.3,65.94,66.16,44745.0,61.0305,61.0673,60.7357,60.9384,44745.0
2023-03-13 10:55:00,66.18,66.59,66.17,66.53,60339.0,60.9568,61.3344,60.9476,61.2792,60339.0
2023-03-13 11:00:00,66.57,66.78,66.52,66.56,66835.0,61.316,61.5094,61.27,61.3068,66835.0
2023-03-13 11:05:00,66.53,66.63,66.4,66.42,70185.0,61.2792,61.3713,61.1594,61.1779,70185.0
2023-03-13 11:10:00,66.42,66.61,66.33,66.38,61868.0,61.1779,61.3529,61.095,61.141,61868.0
2023-03-13 11:15:00,66.4,66.57,66.37,66.44,33879.0,61.1594,61.316,61.1318,61.1963,33879.0
2023-03-13 11:20:00,66.44,66.54,66.23,66.35,42674.0,61.1963,61.2884,61.0028,61.1134,42674.0
2023-03-13 11:25:00,66.37,66.61,66.35,66.53,48065.0,61.1318,61.3529,61.1134,61.2792,48065.0
2023-03-13 11:30:00,66.54,66.56,66.06,66.06,59985.0,61.2884,61.3068,60.8463,60.8463,59985.0
2023-03-13 11:35:00,66.06,66.07,65.85,65.88,38510.0,60.8463,60.8555,60.6528,60.6805,38510.0
2023-03-13 11:40:00,65.88,66.01,65.81,65.92,28426.0,60.6805,60.8002,60.616,60.7173,28426.0
2023-03-13 11:45:00,65.92,65.93,65.71,65.89,77380.0,60.7173,60.7265,60.5239,60.6897,77380.0
2023-03-13 11:50:00,65.86,65.9,65.69,65.69,28787.0,60.662,60.6989,60.5055,60.5055,28787.0
2023-03-13 11:55:00,65.67,66.05,65.61,66.0,91276.0,60.487,60.8371,60.4318,60.791,91276.0
2023-03-13 12:00:00,65.98,66.27,65.84,65.92,53935.0,60.7726,61.0397,60.6436,60.7173,53935.0
2023-03-13 12:05:00,65.93,66.11,65.88,66.04,47574.0,60.7265,60.8923,60.6805,60.8278,47574.0
2023-03-13 12:10:00,66.04,66.12,65.83,65.97,31765.0,60.8278,60.9015,60.6344,60.7634,31765.0
2023-03-13 12:15:00,65.94,66.07,65.93,65.97,23798.0,60.7357,60.8555,60.7265,60.7634,23798.0
2023-03-13 12:20:00,65.98,65.99,65.81,65.82,26263.0,60.7726,60.7818,60.616,60.6252,26263.0
2023-03-13 12:25:00,65.81,66.04,65.81,66.04,24109.0,60.616,60.8278,60.616,60.8278,24109.0
2023-03-13 12:30:00,66.06,66.06,65.8,65.81,22251.0,60.8463,60.8463,60.6068,60.616,22251.0
2023-03-13 12:35:00,65.82,65.94,65.75,65.87,18171.0,60.6252,60.7357,60.5607,60.6713,18171.0
2023-03-13 12:40:00,65.87,65.97,65.85,65.86,25988.0,60.6713,60.7634,60.6528,60.662,25988.0
2023-03-13 12:45:00,65.82,65.82,65.52,65.61,44763.0,60.6252,60.6252,60.3489,60.4318,44763.0
2023-03-13 12:50:00,65.62,65.74,65.56,65.69,38622.0,60.441,60.5515,60.3857,60.5055,38622.0
2023-03-13 12:55:00,65.69,65.83,65.69,65.81,26855.0,60.5055,60.6344,60.5055,60.616,26855.0
2023-03-13 13:00:00,65.85,65.85,65.49,65.5,23692.0,60.6528,60.6528,60.3213,60.3305,23692.0
2023-03-13 13:05:00,65.49,65.61,65.43,65.59,33210.0,60.3213,60.4318,60.266,60.4134,33210.0
2023-03-13 13:10:00,65.6,65.68,65.54,65.63,24512.0,60.4226,60.4963,60.3673,60.4502,24512.0
2023-03-13 13:15:00,65.62,65.7,65.56,65.65,22044.0,60.441,60.5147,60.3857,60.4686,22044.0
2023-03-13 13:20:00,65.66,65.68,65.54,65.56,20355.0,60.4778,60.4963,60.3673,60.3857,20355.0
2023-03-13 13:25:00,65.53,65.67,65.49,65.66,24106.0,60.3581,60.487,60.3213,60.4778,24106.0
2023-03-13 13:30:00,65.66,65.7,65.56,65.57,30544.0,60.4778,60.5147,60.3857,60.3949,30544.0
2023-03-13 13:35:00,65.55,65.92,65.55,65.86,35980.0,60.3765,60.7173,60.3765,60.662,35980.0
2023-03-13 13:40:00,65.86,65.96,65.8,65.92,39100.0,60.662,60.7542,60.6068,60.7173,39100.0
2023-03-13 13:45:00,65.93,65.93,65.81,65.87,33871.0,60.7265,60.7265,60.616,60.6713,33871.0
2023-03-13 13:50:00,65.87,65.97,65.87,65.92,28149.0,60.6713,60.7634,60.6713,60.7173,28149.0
2023-03-13 13:55:00,65.92,66.03,65.92,65.95,28939.0,60.7173,60.8186,60.7173,60.7449,28939.0
2023-03-13 14:00:00,65.95,66.09,65.9,66.03,35485.0,60.7449,60.8739,60.6989,60.8186,35485.0
2023-03-13 14:05:00,66.04,66.04,65.87,65.88,27023.0,60.8278,60.8278,60.6713,60.6805,27023.0
2023-03-13 14:10:00,65.87,65.95,65.77,65.77,67944.0,60.6713,60.7449,60.5792,60.5792,67944.0
2023-03-13 14:15:00,65.79,65.93,65.73,65.74,40157.0,60.5976,60.7265,60.5423,60.5515,40157.0
2023-03-13 14:20:00,65.72,65.77,65.57,65.66,23468.0,60.5331,60.5792,60.3949,60.4778,23468.0
2023-03-13 14:25:00,65.65,65.7,65.52,65.6,22404.0,60.4686,60.5147,60.3489,60.4226,22404.0
2023-03-13 14:30:00,65.62,65.75,65.59,65.68,29977.0,60.441,60.5607,60.4134,60.4963,29977.0
2023-03-13 14:35:00,65.65,65.67,65.55,65.6,20911.0,60.4686,60.487,60.3765,60.4226,20911.0
2023-03-13 14:40:00,65.61,65.77,65.58,65.69,36420.0,60.4318,60.5792,60.4041,60.5055,36420.0
2023-03-13 14:45:00,65.68,65.73,65.63,65.68,37592.0,60.4963,60.5423,60.4502,60.4963,37592.0
2023-03-13 14:50:00,65.67,65.73,65.54,65.56,27418.0,60.487,60.5423,60.3673,60.3857,27418.0
2023-03-13 14:55:00,65.56,65.57,65.47,65.52,29610.0,60.3857,60.3949,60.3028,60.3489,29610.0
2023-03-13 15:00:00,65.51,65.59,65.37,65.37,20424.0,60.3397,60.4134,60.2107,60.2107,20424.0
2023-03-13 15:05:00,65.37,65.52,65.33,65.34,38650.0,60.2107,60.3489,60.1739,60.1831,38650.0
2023-03-13 15:10:00,65.34,65.45,65.32,65.42,21600.0,60.1831,60.2844,60.1647,60.2568,21600.0
2023-03-13 15:15:00,65.44,65.48,65.34,65.36,34026.0,60.2752,60.312,60.1831,60.2015,34026.0
2023-03-13 15:20:00,65.35,65.36,65.17,65.19,34587.0,60.1923,60.2015,60.0265,60.0449,34587.0
2023-03-13 15:25:00,65.19,65.2,65.01,65.1,49561.0,60.0449,60.0541,59.8791,59.962,49561.0
2023-03-13 15:30:00,65.1,65.25,65.1,65.2,60039.0,59.962,60.1002,59.962,60.0541,60039.0
2023-03-13 15:35:00,65.2,65.33,65.17,65.33,46348.0,60.0541,60.1739,60.0265,60.1739,46348.0
2023-03-13 15:40:00,65.34,65.35,65.23,65.29,59984.0,60.1831,60.1923,60.0818,60.137,59984.0
2023-03-13 15:45:00,65.3,65.32,65.15,65.2,51003.0,60.1462,60.1647,60.0081,60.0541,51003.0
2023-03-13 15:50:00,65.19,65.25,65.1,65.19,117130.0,60.0449,60.1002,59.962,60.0449,117130.0
2023-03-13 15:55:00,65.2,65.22,65.09,65.16,150807.0,60.0541,60.0726,59.9528,60.0173,150807.0
2023-03-14 09:30:00,65.62,65.93,65.61,65.71,52540.0,60.441,60.7265,60.4318,60.5239,52540.0
2023-03-14 09:35:00,65.7,65.86,65.68,65.7,19644.0,60.5147,60.662,60.4963,60.5147,19644.0
2023-03-14 09:40:00,65.71,65.75,65.51,65.55,28643.0,60.5239,60.5607,60.3397,60.3765,28643.0
2023-03-14 09:45:00,65.59,65.63,65.43,65.48,24145.0,60.4134,60.4502,60.266,60.312,24145.0
2023-03-14 09:50:00,65.49,65.74,65.49,65.71,12417.0,60.3213,60.5515,60.3213,60.5239,12417.0
2023-03-14 09:55:00,65.67,65.74,65.55,65.6,13611.0,60.487,60.5515,60.3765,60.4226,13611.0
2023-03-14 10:00:00,65.59,65.8,65.56,65.79,28768.0,60.4134,60.6068,60.3857,60.5976,28768.0
2023-03-14 10:05:00,65.75,65.97,65.71,65.96,22660.0,60.5607,60.7634,60.5239,60.7542,22660.0
2023-03-14 10:10:00,65.97,66.07,65.86,66.03,32437.0,60.7634,60.8555,60.662,60.8186,32437.0
2023-03-14 10:15:00,66.03,66.03,65.96,65.96,35239.0,60.8186,60.8186,60.7542,60.7542,35239.0
2023-03-14 10:20:00,65.98,66.01,65.93,65.93,30208.0,60.7726,60.8002,60.7265,60.7265,30208.0
2023-03-14 10:25:00,65.92,65.95,65.87,65.92,13231.0,60.7173,60.7449,60.6713,60.7173,13231.0
2023-03-14 10:30:00,65.94,66.0,65.87,65.91,36974.0,60.7357,60.791,60.6713,60.7081,36974.0
2023-03-14 10:35:00,65.9,65.95,65.83,65.85,26969.0,60.6989,60.7449,60.6344,60.6528,26969.0
2023-03-14 10:40:00,65.85,65.87,65.81,65.84,21150.0,60.6528,60.6713,60.616,60.6436,21150.0
2023-03-14 10:45:00,65.85,65.98,65.84,65.98,13042.0,60.6528,60.7726,60.6436,60.7726,13042.0
2023-03-14 10:50:00,65.99,66.04,65.95,66.01,32846.0,60.7818,60.8278,60.7449,60.8002,32846.0
2023-03-14 10:55:00,66.0,66.04,65.97,66.02,29972.0,60.791,60.8278,60.7634,60.8094,29972.0
2023-03-14 11:00:00,66.03,66.2,66.01,66.16,30680.0,60.8186,60.9752,60.8002,60.9384,30680.0
2023-03-14 11:05:00,66.17,66.36,66.16,66.35,41697.0,60.9476,61.1226,60.9384,61.1134,41697.0
2023-03-14 11:10:00,66.34,66.39,66.2,66.29,29247.0,61.1042,61.1502,60.9752,61.0581,29247.0
2023-03-14 11:15:00,66.28,66.31,66.21,66.27,32047.0,61.0489,61.0765,60.9844,61.0397,32047.0
2023-03-14 11:20:00,66.27,66.28,66.16,66.2,22933.0,61.0397,61.0489,60.9384,60.9752,22933.0
2023-03-14 11:25:00,66.2,66.28,66.12,66.12,25352.0,60.9752,61.0489,60.9015,60.9015,25352.0
2023-03-14 11:30:00,66.12,66.23,66.1,66.18,18846.0,60.9015,61.0028,60.8831,60.9568,18846.0
2023-03-14 11:35:00,66.19,66.22,66.14,66.19,16459.0,60.966,60.9936,60.92,60.966,16459.0
2023-03-14 11:40:00,66.19,66.22,66.15,66.22,16633.0,60.966,60.9936,60.9292,60.9936,16633.0
2023-03-14 11:45:00,66.2,66.2,66.11,66.13,21000.0,60.9752,60.9752,60.8923,60.9107,21000.0
2023-03-14 11:50:00,66.14,66.23,66.14,66.21,18916.0,60.92,61.0028,60.92,60.9844,18916.0
2023-03-14 11:55:00,66.21,66.21,66.14,66.15,9660.0,60.9844,60.9844,60.92,60.9292,9660.0
2023-03-14 12:00:00,66.15,66.2,66.12,66.12,19573.0,60.9292,60.9752,60.9015,60.9015,19573.0
2023-03-14 12:05:00,66.11,66.17,66.09,66.14,28672.0,60.8923,60.9476,60.8739,60.92,28672.0
2023-03-14 12:10:00,66.14,66.19,66.11,66.14,22706.0,60.92,60.966,60.8923,60.92,22706.0
2023-03-14 12:15:00,66.15,66.18,66.1,66.16,19595.0,60.9292,60.9568,60.8831,60.9384,19595.0
2023-03-14 12:20:00,66.16,66.18,66.1,66.13,11926.0,60.9384,60.9568,60.8831,60.9107,11926.0
2023-03-14 12:25:00,66.12,66.12,66.04,66.05,17914.0,60.9015,60.9015,60.8278,60.8371,17914.0
2023-03-14 12:30:00,66.06,66.15,66.05,66.14,14573.0,60.8463,60.9292,60.8371,60.92,14573.0
2023-03-14 12:35:00,66.15,66.2,66.12,66.19,36462.0,60.9292,60.9752,60.9015,60.966,36462.0
2023-03-14 12:40:00,66.17,66.2,66.07,66.13,17085.0,60.9476,60.9752,60.8555,60.9107,17085.0
2023-03-14 12:45:00,66.14,66.2,66.11,66.17,10591.0,60.92,60.9752,60.8923,60.9476,10591.0
2023-03-14 12:50:00,66.17,66.18,66.05,66.07,12192.0,60.9476,60.9568,60.8371,60.8555,12192.0
2023-03-14 12:55:00,66.06,66.08,66.02,66.03,15628.0,60.8463,60.8647,60.8094,60.8186,15628.0
2023-03-14 13:00:00,66.02,66.06,65.94,65.94,13349.0,60.8094,60.8463,60.7357,60.7357,13349.0
2023-03-14 13:05:00,65.93,65.93,65.82,65.84,14167.0,60.7265,60.7265,60.6252,60.6436,14167.0
2023-03-14 13:10:00,65.84,65.86,65.75,65.77,21045.0,60.6436,60.662,60.5607,60.5792,21045.0
2023-03-14 13:15:00,65.76,65.79,65.63,65.68,47209.0,60.5699,60.5976,60.4502,60.4963,47209.0
2023-03-14 13:20:00,65.67,65.67,65.51,65.62,214536.0,60.487,60.487,60.3397,60.441,214536.0
2023-03-14 13:25:00,65.63,65.7,65.59,65.6,25866.0,60.4502,60.5147,60.4134,60.4226,25866.0
2023-03-14 13:30:00,65.57,65.68,65.55,65.67,59334.0,60.3949,60.4963,60.3765,60.487,59334.0
2023-03-14 13:35:00,65.66,65.72,65.61,65.64,32621.0,60.4778,60.5331,60.4318,60.4594,32621.0
2023-03-14 13:40:00,65.63,65.64,65.47,65.48,27516.0,60.4502,60.4594,60.3028,60.312,27516.0
2023-03-14 13:45:00,65.47,65.54,65.45,65.51,23946.0,60.3028,60.3673,60.2844,60.3397,23946.0
2023-03-14 13:50:00,65.51,65.56,65.48,65.53,11981.0,60.3397,60.3857,60.312,60.3581,11981.0
2023-03-14 13:55:00,65.52,65.58,65.47,65.55,14534.0,60.3489,60.4041,60.3028,60.3765,14534.0
2023-03-14 14:00:00,65.55,65.63,65.54,65.57,25823.0,60.3765,60.4502,60.3673,60.3949,25823.0
2023-03-14 14:05:00,65.57,65.61,65.48,65.58,19020.0,60.3949,60.4318,60.312,60.4041,19020.0
2023-03-14 14:10:00,65.58,65.65,65.57,65.63,66381.0,60.4041,60.4686,60.3949,60.4502,66381.0
2023-03-14 14:15:00,65.63,65.65,65.49,65.54,24695.0,60.4502,60.4686,60.3213,60.3673,24695.0
2023-03-14 14:20:00,65.53,65.56,65.47,65.53,25070.0,60.3581,60.3857,60.3028,60.3581,25070.0
2023-03-14 14:25:00,65.52,65.76,65.51,65.73,61052.0,60.3489,60.5699,60.3397,60.5423,61052.0
2023-03-14 14:30:00,65.72,65.85,65.71,65.82,18705.0,60.5331,60.6528,60.5239,60.6252,18705.0
2023-03-14 14:35:00,65.82,65.87,65.79,65.84,15400.0,60.6252,60.6713,60.5976,60.6436,15400.0
2023-03-14 14:40:00,65.83,65.86,65.77,65.8,15893.0,60.6344,60.662,60.5792,60.6068,15893.0
2023-03-14 14:45:00,65.8,65.93,65.79,65.86,49694.0,60.6068,60.7265,60.5976,60.662,49694.0
2023-03-14 14:50:00,65.85,65.93,65.83,65.89,22002.0,60.6528,60.7265,60.6344,60.6897,22002.0
2023-03-14 14:55:00,65.88,65.88,65.71,65.72,18511.0,60.6805,60.6805,60.5239,60.5331,18511.0
2023-03-14 15:00:00,65.73,65.86,65.73,65.76,31797.0,60.5423,60.662,60.5423,60.5699,31797.0
2023-03-14 15:05:00,65.74,65.79,65.6,65.66,29859.0,60.5515,60.5976,60.4226,60.4778,29859.0
2023-03-14 15:10:00,65.65,65.65,65.56,65.59,36392.0,60.4686,60.4686,60.3857,60.4134,36392.0
2023-03-14 15:15:00,65.59,65.75,65.57,65.75,32193.0,60.4134,60.5607,60.3949,60.5607,32193.0
2023-03-14 15:20:00,65.75,65.75,65.59,65.61,35125.0,60.5607,60.5607,60.4134,60.4318,35125.0
2023-03-14 15:25:00,65.6,65.7,65.59,65.69,31381.0,60.4226,60.5147,60.4134,60.5055,31381.0
2023-03-14 15:30:00,65.69,65.82,65.67,65.81,75945.0,60.5055,60.6252,60.487,60.616,75945.0
2023-03-14 15:35:00,65.82,65.97,65.82,65.87,47833.0,60.6252,60.7634,60.6252,60.6713,47833.0
2023-03-14 15:40:00,65.86,65.94,65.84,65.92,46978.0,60.662,60.7357,60.6436,60.7173,46978.0
2023-03-14 15:45:00,65.93,66.0,65.89,65.95,54011.0,60.7265,60.791,60.6897,60.7449,54011.0
2023-03-14 15:50:00,65.97,66.12,65.96,66.02,105372.0,60.7634,60.9015,60.7542,60.8094,105372.0
2023-03-14 15:55:00,66.02,66.26,66.01,66.17,352504.0,60.8094,61.0305,60.8002,60.9476,352504.0
2023-03-15 09:30:00,66.04,66.1,65.83,66.02,79834.0,60.8278,60.8831,60.6344,60.8094,79834.0
2023-03-15 09:35:00,66.02,66.18,65.91,66.18,65289.0,60.8094,60.9568,60.7081,60.9568,65289.0
2023-03-15 09:40:00,66.19,66.44,66.13,66.44,47001.0,60.966,61.1963,60.9107,61.1963,47001.0
2023-03-15 09:45:00,66.45,66.75,66.44,66.7,62005.0,61.2055,61.4818,61.1963,61.4358,62005.0
2023-03-15 09:50:00,66.72,66.94,66.64,66.87,41633.0,61.4542,61.6568,61.3805,61.5923,41633.0
2023-03-15 09:55:00,66.86,66.86,66.56,66.61,105130.0,61.5831,61.5831,61.3068,61.3529,105130.0
2023-03-15 10:00:00,66.6,66.68,66.39,66.68,59344.0,61.3436,61.4173,61.1502,61.4173,59344.0
2023-03-15 10:05:00,66.69,67.15,66.69,67.12,96921.0,61.4265,61.8502,61.4265,61.8226,96921.0
2023-03-15 10:10:00,67.1,67.21,66.96,66.96,63587.0,61.8042,61.9055,61.6752,61.6752,63587.0
2023-03-15 10:15:00,66.95,66.96,66.78,66.93,40043.0,61.666,61.6752,61.5094,61.6476,40043.0
2023-03-15 10:20:00,66.95,67.09,66.93,67.02,64602.0,61.666,61.795,61.6476,61.7305,64602.0
2023-03-15 10:25:00,67.02,67.04,66.81,66.88,45112.0,61.7305,61.7489,61.5371,61.6015,45112.0
2023-03-15 10:30:00,66.9,67.06,66.86,67.03,52796.0,61.62,61.7673,61.5831,61.7397,52796.0
2023-03-15 10:35:00,67.01,67.16,66.95,67.05,53998.0,61.7213,61.8594,61.666,61.7581,53998.0
2023-03-15 10:40:00,67.05,67.09,66.92,66.98,71844.0,61.7581,61.795,61.6384,61.6937,71844.0
2023-03-15 10:45:00,67.0,67.18,66.99,67.18,36859.0,61.7121,61.8779,61.7029,61.8779,36859.0
2023-03-15 10:50:00,67.18,67.52,67.12,67.51,91849.0,61.8779,62.191,61.8226,62.1818,91849.0
2023-03-15 10:55:00,67.51,67.6,67.46,67.53,47859.0,62.1818,62.2647,62.1358,62.2002,47859.0
2023-03-15 11:00:00,67.53,67.68,67.45,67.56,41481.0,62.2002,62.3384,62.1266,62.2279,41481.0
2023-03-15 11:05:00,67.53,67.58,67.43,67.47,46097.0,62.2002,62.2463,62.1081,62.145,46097.0
2023-03-15 11:10:00,67.45,67.51,67.43,67.49,20458.0,62.1266,62.1818,62.1081,62.1634,20458.0
2023-03-15 11:15:00,67.48,67.51,67.29,67.31,26742.0,62.1542,62.1818,61.9792,61.9976,26742.0
2023-03-15 11:20:00,67.32,67.34,67.09,67.15,35235.0,62.0068,62.0252,61.795,61.8502,35235.0
2023-03-15 11:25:00,67.16,67.24,67.13,67.21,34850.0,61.8594,61.9331,61.8318,61.9055,34850.0
2023-03-15 11:30:00,67.22,67.27,67.18,67.23,31905.0,61.9147,61.9608,61.8779,61.9239,31905.0
2023-03-15 11:35:00,67.22,67.25,67.1,67.1,24551.0,61.9147,61.9423,61.8042,61.8042,24551.0
2023-03-15 11:40:00,67.11,67.31,67.11,67.25,32296.0,61.8134,61.9976,61.8134,61.9423,32296.0
2023-03-15 11:45:00,67.24,67.36,67.13,67.21,44385.0,61.9331,62.0437,61.8318,61.9055,44385.0
2023-03-15 11:50:00,67.21,67.24,67.1,67.24,60320.0,61.9055,61.9331,61.8042,61.9331,60320.0
2023-03-15 11:55:00,67.24,67.29,67.18,67.27,46912.0,61.9331,61.9792,61.8779,61.9608,46912.0
2023-03-15 12:00:00,67.26,67.35,67.23,67.24,32580.0,61.9516,62.0345,61.9239,61.9331,32580.0
2023-03-15 12:05:00,67.22,67.33,67.18,67.33,56120.0,61.9147,62.016,61.8779,62.016,56120.0
2023-03-15 12:10:00,67.33,67.41,67.28,67.4,43245.0,62.016,62.0897,61.97,62.0805,43245.0
2023-03-15 12:15:00,67.4,67.47,67.37,67.39,31303.0,62.0805,62.145,62.0529,62.0713,31303.0
2023-03-15 12:20:00,67.38,67.44,67.34,67.44,21843.0,62.0621,62.1173,62.0252,62.1173,21843.0
2023-03-15 12:25:00,67.43,67.54,67.42,67.54,34626.0,62.1081,62.2095,62.0989,62.2095,34626.0
2023-03-15 12:30:00,67.55,67.73,67.55,67.65,30579.0,62.2187,62.3845,62.2187,62.3108,30579.0
2023-03-15 12:35:00,67.63,67.69,67.59,67.66,19665.0,62.2924,62.3476,62.2555,62.32,19665.0
2023-03-15 12:40:00,67.66,67.66,67.51,67.56,27880.0,62.32,62.32,62.1818,62.2279,27880.0
2023-03-15 12:45:00,67.54,67.6,67.51,67.54,28746.0,62.2095,62.2647,62.1818,62.2095,28746.0
2023-03-15 12:50:00,67.53,67.54,67.34,67.35,36815.0,62.2002,62.2095,62.0252,62.0345,36815.0
2023-03-15 12:55:00,67.34,67.34,67.25,67.27,35939.0,62.0252,62.0252,61.9423,61.9608,35939.0
2023-03-15 13:00:00,67.25,67.29,67.21,67.22,20373.0,61.9423,61.9792,61.9055,61.9147,20373.0
2023-03-15 13:05:00,67.22,67.35,67.19,67.29,43766.0,61.9147,62.0345,61.8871,61.9792,43766.0
2023-03-15 13:10:00,67.29,67.35,67.25,67.28,33926.0,61.9792,62.0345,61.9423,61.97,33926.0
2023-03-15 13:15:00,67.27,67.39,67.25,67.34,25685.0,61.9608,62.0713,61.9423,62.0252,25685.0
2023-03-15 13:20:00,67.37,67.41,67.31,67.41,25739.0,62.0529,62.0897,61.9976,62.0897,25739.0
2023-03-15 13:25:00,67.42,67.56,67.4,67.54,17009.0,62.0989,62.2279,62.0805,62.2095,17009.0
2023-03-15 13:30:00,67.52,67.52,67.2,67.27,19306.0,62.191,62.191,61.8963,61.9608,19306.0
2023-03-15 13:35:00,67.28,67.3,67.2,67.23,17502.0,61.97,61.9884,61.8963,61.9239,17502.0
2023-03-15 13:40:00,67.23,67.26,67.18,67.23,18280.0,61.9239,61.9516,61.8779,61.9239,18280.0
2023-03-15 13:45:00,67.22,67.27,67.19,67.21,17288.0,61.9147,61.9608,61.8871,61.9055,17288.0
2023-03-15 13:50:00,67.2,67.4,67.19,67.38,18066.0,61.8963,62.0805,61.8871,62.0621,18066.0
2023-03-15 13:55:00,67.37,67.46,67.33,67.45,26770.0,62.0529,62.1358,62.016,62.1266,26770.0
2023-03-15 14:00:00,67.45,67.45,67.31,67.35,18742.0,62.1266,62.1266,61.9976,62.0345,18742.0
2023-03-15 14:05:00,67.34,67.47,67.29,67.47,18638.0,62.0252,62.145,61.9792,62.145,18638.0
2023-03-15 14:10:00,67.47,67.55,67.47,67.51,35591.0,62.145,62.2187,62.145,62.1818,35591.0
2023-03-15 14:15:00,67.5,67.76,67.47,67.72,47485.0,62.1726,62.4121,62.145,62.3753,47485.0
2023-03-15 14:20:00,67.72,67.82,67.68,67.78,50036.0,62.3753,62.4674,62.3384,62.4305,50036.0
2023-03-15 14:25:00,67.78,68.03,67.72,67.78,126852.0,62.4305,62.6608,62.3753,62.4305,126852.0
2023-03-15 14:30:00,67.8,67.86,67.68,67.81,54570.0,62.4489,62.5042,62.3384,62.4581,54570.0
2023-03-15 14:35:00,67.8,67.9,67.76,67.77,50641.0,62.4489,62.541,62.4121,62.4213,50641.0
2023-03-15 14:40:00,67.74,67.81,67.7,67.74,32967.0,62.3937,62.4581,62.3568,62.3937,32967.0
2023-03-15 14:45:00,67.73,67.74,67.45,67.47,65089.0,62.3845,62.3937,62.1266,62.145,65089.0
2023-03-15 14:50:00,67.49,67.53,67.35,67.47,77127.0,62.1634,62.2002,62.0345,62.145,77127.0
2023-03-15 14:55:00,67.44,67.51,67.39,67.49,52342.0,62.1173,62.1818,62.0713,62.1634,52342.0
2023-03-15 15:00:00,67.52,67.55,67.3,67.38,78780.0,62.191,62.2187,61.9884,62.0621,78780.0
2023-03-15 15:05:00,67.36,67.53,67.26,67.32,28699.0,62.0437,62.2002,61.9516,62.0068,28699.0
2023-03-15 15:10:00,67.28,67.51,67.27,67.46,51431.0,61.97,62.1818,61.9608,62.1358,51431.0
2023-03-15 15:15:00,67.47,67.58,67.47,67.53,41996.0,62.145,62.2463,62.145,62.2002,41996.0
2023-03-15 15:20:00,67.5,67.64,67.46,67.62,58267.0,62.1726,62.3016,62.1358,62.2831,58267.0
2023-03-15 15:25:00,67.62,67.69,67.51,67.62,47747.0,62.2831,62.3476,62.1818,62.2831,47747.0
2023-03-15 15:30:00,67.6,67.66,67.49,67.51,61294.0,62.2647,62.32,62.1634,62.1818,61294.0
2023-03-15 15:35:00,67.52,67.54,67.31,67.4,67938.0,62.191,62.2095,61.9976,62.0805,67938.0
2023-03-15 15:40:00,67.39,67.46,67.29,67.44,75839.0,62.0713,62.1358,61.9792,62.1173,75839.0
2023-03-15 15:45:00,67.45,67.49,67.34,67.42,75956.0,62.1266,62.1634,62.0252,62.0989,75956.0
2023-03-15 15:50:00,67.41,67.46,67.32,67.38,130341.0,62.0897,62.1358,62.0068,62.0621,130341.0
2023-03-15 15:55:00,67.38,67.67,67.37,67.67,410267.0,62.0621,62.3292,62.0529,62.3292,410267.0
2023-03-16 09:30:00,67.4,67.56,67.37,67.52,61869.0,62.0805,62.2279,62.0529,62.191,61869.0
2023-03-16 09:35:00,67.54,67.57,67.33,67.41,60896.0,62.2095,62.2371,62.016,62.0897,60896.0
2023-03-16 09:40:00,67.38,67.63,67.31,67.48,39798.0,62.0621,62.2924,61.9976,62.1542,39798.0
2023-03-16 09:45:00,67.53,67.75,67.51,67.73,29793.0,62.2002,62.4029,62.1818,62.3845,29793.0
2023-03-16 09:50:00,67.74,67.84,67.53,67.54,35131.0,62.3937,62.4858,62.2002,62.2095,35131.0
2023-03-16 09:55:00,67.51,67.7,67.5,67.67,25436.0,62.1818,62.3568,62.1726,62.3292,25436.0
2023-03-16 10:00:00,67.67,67.8,67.66,67.73,48790.0,62.3292,62.4489,62.32,62.3845,48790.0
2023-03-16 10:05:00,67.7,67.74,67.44,67.46,51329.0,62.3568,62.3937,62.1173,62.1358,51329.0
2023-03-16 10:10:00,67.43,67.53,67.37,67.41,37786.0,62.1081,62.2002,62.0529,62.0897,37786.0
2023-03-16 10:15:00,67.42,67.6,67.42,67.53,51042.0,62.0989,62.2647,62.0989,62.2002,51042.0
2023-03-16 10:20:00,67.53,67.66,67.44,67.65,38759.0,62.2002,62.32,62.1173,62.3108,38759.0
2023-03-16 10:25:00,67.66,67.88,67.62,67.86,98271.0,62.32,62.5226,62.2831,62.5042,98271.0
2023-03-16 10:30:00,67.84,67.94,67.75,67.94,61834.0,62.4858,62.5779,62.4029,62.5779,61834.0
2023-03-16 10:35:00,67.94,67.96,67.82,67.89,109945.0,62.5779,62.5963,62.4674,62.5318,109945.0
2023-03-16 10:40:00,67.9,68.02,67.85,67.92,51480.0,62.541,62.6516,62.495,62.5595,51480.0
2023-03-16 10:45:00,67.91,67.92,67.71,67.72,51563.0,62.5503,62.5595,62.366,62.3753,51563.0
2023-03-16 10:50:00,67.72,67.87,67.63,67.84,36478.0,62.3753,62.5134,62.2924,62.4858,36478.0
2023-03-16 10:55:00,67.86,68.05,67.86,67.9,30017.0,62.5042,62.6792,62.5042,62.541,30017.0
2023-03-16 11:00:00,67.92,67.94,67.77,67.85,32292.0,62.5595,62.5779,62.4213,62.495,32292.0
2023-03-16 11:05:00,67.86,68.11,67.86,68.02,35312.0,62.5042,62.7345,62.5042,62.6516,35312.0
2023-03-16 11:10:00,68.02,68.27,67.95,68.24,49044.0,62.6516,62.8818,62.5871,62.8542,49044.0
2023-03-16 11:15:00,68.25,68.4,68.18,68.38,81770.0,62.8634,63.0016,62.7989,62.9832,81770.0
2023-03-16 11:20:00,68.39,68.43,68.3,68.31,63581.0,62.9924,63.0292,62.9095,62.9187,63581.0
2023-03-16 11:25:00,68.32,68.53,68.31,68.39,72907.0,62.9279,63.1213,62.9187,62.9924,72907.0
2023-03-16 11:30:00,68.39,68.47,68.35,68.37,57601.0,62.9924,63.0661,62.9555,62.9739,57601.0
2023-03-16 11:35:00,68.38,68.55,68.38,68.48,74325.0,62.9832,63.1397,62.9832,63.0753,74325.0
2023-03-16 11:40:00,68.48,68.64,68.48,68.54,38910.0,63.0753,63.2226,63.0753,63.1305,38910.0
2023-03-16 11:45:00,68.53,68.55,68.27,68.28,45994.0,63.1213,63.1397,62.8818,62.8911,45994.0
2023-03-16 11:50:00,68.28,68.28,68.17,68.27,57314.0,62.8911,62.8911,62.7897,62.8818,57314.0
2023-03-16 11:55:00,68.27,68.28,68.18,68.19,70613.0,62.8818,62.8911,62.7989,62.8082,70613.0
2023-03-16 12:00:00,68.19,68.19,67.89,67.92,96117.0,62.8082,62.8082,62.5318,62.5595,96117.0
2023-03-16 12:05:00,67.92,68.02,67.8,68.0,41755.0,62.5595,62.6516,62.4489,62.6332,41755.0
2023-03-16 12:10:00,67.98,68.03,67.92,68.03,23059.0,62.6147,62.6608,62.5595,62.6608,23059.0
2023-03-16 12:15:00,68.03,68.07,67.95,67.99,32839.0,62.6608,62.6976,62.5871,62.6239,32839.0
2023-03-16 12:20:00,68.0,68.08,67.97,68.08,20248.0,62.6332,62.7068,62.6055,62.7068,20248.0
2023-03-16 12:25:00,68.08,68.1,68.02,68.04,22182.0,62.7068,62.7253,62.6516,62.67,22182.0
2023-03-16 12:30:00,68.04,68.05,67.77,67.8,49577.0,62.67,62.6792,62.4213,62.4489,49577.0
2023-03-16 12:35:00,67.79,67.82,67.62,67.71,28074.0,62.4397,62.4674,62.2831,62.366,28074.0
2023-03-16 12:40:00,67.72,67.73,67.48,67.53,33833.0,62.3753,62.3845,62.1542,62.2002,33833.0
2023-03-16 12:45:00,67.54,67.7,67.53,67.7,27515.0,62.2095,62.3568,62.2002,62.3568,27515.0
2023-03-16 12:50:00,67.7,67.86,67.58,67.6,79955.0,62.3568,62.5042,62.2463,62.2647,79955.0
2023-03-16 12:55:00,67.62,67.72,67.57,67.7,36662.0,62.2831,62.3753,62.2371,62.3568,36662.0
2023-03-16 13:00:00,67.68,67.84,67.6,67.82,36470.0,62.3384,62.4858,62.2647,62.4674,36470.0
2023-03-16 13:05:00,67.84,67.85,67.75,67.77,23462.0,62.4858,62.495,62.4029,62.4213,23462.0
2023-03-16 13:10:00,67.77,67.9,67.76,67.8,37791.0,62.4213,62.541,62.4121,62.4489,37791.0
2023-03-16 13:15:00,67.81,67.82,67.6,67.63,45945.0,62.4581,62.4674,62.2647,62.2924,45945.0
2023-03-16 13:20:00,67.64,67.77,67.63,67.68,30360.0,62.3016,62.4213,62.2924,62.3384,30360.0
2023-03-16 13:25:00,67.69,67.69,67.58,67.62,54350.0,62.3476,62.3476,62.2463,62.2831,54350.0
2023-03-16 13:30:00,67.61,67.68,67.52,67.53,92112.0,62.2739,62.3384,62.191,62.2002,92112.0
2023-03-16 13:35:00,67.53,67.64,67.52,67.62,41678.0,62.2002,62.3016,62.191,62.2831,41678.0
2023-03-16 13:40:00,67.63,67.7,67.62,67.69,28808.0,62.2924,62.3568,62.2831,62.3476,28808.0
2023-03-16 13:45:00,67.67,67.71,67.63,67.68,51327.0,62.3292,62.366,62.2924,62.3384,51327.0
2023-03-16 13:50:00,67.67,67.77,67.64,67.77,40927.0,62.3292,62.4213,62.3016,62.4213,40927.0
2023-03-16 13:55:00,67.76,67.77,67.64,67.72,34796.0,62.4121,62.4213,62.3016,62.3753,34796.0
2023-03-16 14:00:00,67.72,67.74,67.66,67.68,46130.0,62.3753,62.3937,62.32,62.3384,46130.0
2023-03-16 14:05:00,67.67,67.7,67.5,67.62,38294.0,62.3292,62.3568,62.1726,62.2831,38294.0
2023-03-16 14:10:00,67.62,67.63,67.5,67.52,43127.0,62.2831,62.2924,62.1726,62.191,43127.0
2023-03-16 14:15:00,67.51,67.52,67.42,67.51,60453.0,62.1818,62.191,62.0989,62.1818,60453.0
2023-03-16 14:20:00,67.51,67.51,67.38,67.47,47591.0,62.1818,62.1818,62.0621,62.145,47591.0
2023-03-16 14:25:00,67.47,67.57,67.45,67.55,41984.0,62.145,62.2371,62.1266,62.2187,41984.0
2023-03-16 14:30:00,67.55,67.55,67.4,67.46,37666.0,62.2187,62.2187,62.0805,62.1358,37666.0
2023-03-16 14:35:00,67.48,67.61,67.47,67.59,50849.0,62.1542,62.2739,62.145,62.2555,50849.0
2023-03-16 14:40:00,67.6,67.69,67.59,67.68,29904.0,62.2647,62.3476,62.2555,62.3384,29904.0
2023-03-16 14:45:00,67.69,67.81,67.67,67.78,31234.0,62.3476,62.4581,62.3292,62.4305,31234.0
2023-03-16 14:50:00,67.78,67.8,67.71,67.78,29936.0,62.4305,62.4489,62.366,62.4305,29936.0
2023-03-16 14:55:00,67.78,68.03,67.77,68.02,46466.0,62.4305,62.6608,62.4213,62.6516,46466.0
2023-03-16 15:00:00,68.03,68.09,67.89,67.92,68301.0,62.6608,62.716,62.5318,62.5595,68301.0
2023-03-16 15:05:00,67.93,67.97,67.8,67.81,42075.0,62.5687,62.6055,62.4489,62.4581,42075.0
2023-03-16 15:10:00,67.81,67.9,67.78,67.83,54200.0,62.4581,62.541,62.4305,62.4766,54200.0
2023-03-16 15:15:00,67.82,67.94,67.79,67.86,57277.0,62.4674,62.5779,62.4397,62.5042,57277.0
2023-03-16 15:20:00,67.86,67.95,67.83,67.94,66129.0,62.5042,62.5871,62.4766,62.5779,66129.0
2023-03-16 15:25:00,67.93,68.0,67.86,67.97,98531.0,62.5687,62.6332,62.5042,62.6055,98531.0
2023-03-16 15:30:00,67.96,68.05,67.87,68.01,115874.0,62.5963,62.6792,62.5134,62.6424,115874.0
2023-03-16 15:35:00,68.0,68.05,67.92,68.02,54601.0,62.6332,62.6792,62.5595,62.6516,54601.0
2023-03-16 15:40:00,68.02,68.2,68.0,68.19,83096.0,62.6516,62.8174,62.6332,62.8082,83096.0
2023-03-16 15:45:00,68.18,68.2,68.05,68.11,134155.0,62.7989,62.8174,62.6792,62.7345,134155.0
2023-03-16 15:50:00,68.11,68.21,67.95,68.02,255198.0,62.7345,62.8266,62.5871,62.6516,255198.0
2023-03-16 15:55:00,68.01,68.16,68.0,68.14,372700.0,62.6424,62.7805,62.6332,62.7621,372700.0
2023-03-17 09:30:00,69.0,69.05,68.45,68.71,2102341.0,63.5542,63.6003,63.0476,63.2871,2102341.0
2023-03-17 09:35:00,68.73,68.73,68.13,68.2,66380.0,63.3055,63.3055,62.7529,62.8174,66380.0
2023-03-17 09:40:00,68.17,68.54,68.07,68.41,63492.0,62.7897,63.1305,62.6976,63.0108,63492.0
2023-03-17 09:45:00,68.35,68.62,68.27,68.29,59419.0,62.9555,63.2042,62.8818,62.9003,59419.0
2023-03-17 09:50:00,68.27,68.28,67.98,68.05,55720.0,62.8818,62.8911,62.6147,62.6792,55720.0
2023-03-17 09:55:00,68.05,68.13,67.93,68.01,51763.0,62.6792,62.7529,62.5687,62.6424,51763.0
2023-03-17 10:00:00,68.02,68.17,68.01,68.02,45389.0,62.6516,62.7897,62.6424,62.6516,45389.0
2023-03-17 10:05:00,68.03,68.04,67.72,67.74,62579.0,62.6608,62.67,62.3753,62.3937,62579.0
2023-03-17 10:10:00,67.73,67.78,67.5,67.64,49301.0,62.3845,62.4305,62.1726,62.3016,49301.0
2023-03-17 10:15:00,67.66,67.8,67.62,67.78,24327.0,62.32,62.4489,62.2831,62.4305,24327.0
2023-03-17 10:20:00,67.75,67.75,67.41,67.41,78229.0,62.4029,62.4029,62.0897,62.0897,78229.0
2023-03-17 10:25:00,67.4,67.53,67.35,67.48,26338.0,62.0805,62.2002,62.0345,62.1542,26338.0
2023-03-17 10:30:00,67.52,67.59,67.4,67.43,32509.0,62.191,62.2555,62.0805,62.1081,32509.0
2023-03-17 10:35:00,67.42,67.67,67.41,67.65,27883.0,62.0989,62.3292,62.0897,62.3108,27883.0
2023-03-17 10:40:00,67.66,67.68,67.5,67.51,15053.0,62.32,62.3384,62.1726,62.1818,15053.0
2023-03-17 10:45:00,67.51,67.64,67.5,67.55,23214.0,62.1818,62.3016,62.1726,62.2187,23214.0
2023-03-17 10:50:00,67.55,67.55,67.35,67.53,28567.0,62.2187,62.2187,62.0345,62.2002,28567.0
2023-03-17 10:55:00,67.53,67.65,67.49,67.64,27206.0,62.2002,62.3108,62.1634,62.3016,27206.0
2023-03-17 11:00:00,67.65,67.78,67.65,67.75,37817.0,62.3108,62.4305,62.3108,62.4029,37817.0
2023-03-17 11:05:00,67.75,67.9,67.71,67.88,64067.0,62.4029,62.541,62.366,62.5226,64067.0
2023-03-17 11:10:00,67.87,67.92,67.76,67.84,32454.0,62.5134,62.5595,62.4121,62.4858,32454.0
2023-03-17 11:15:00,67.83,67.94,67.82,67.91,26493.0,62.4766,62.5779,62.4674,62.5503,26493.0
2023-03-17 11:20:00,67.93,68.0,67.89,67.94,23639.0,62.5687,62.6332,62.5318,62.5779,23639.0
2023-03-17 11:25:00,67.94,68.0,67.87,68.0,39048.0,62.5779,62.6332,62.5134,62.6332,39048.0
2023-03-17 11:30:00,67.99,68.22,67.96,68.2,19456.0,62.6239,62.8358,62.5963,62.8174,19456.0
2023-03-17 11:35:00,68.21,68.28,68.08,68.12,30599.0,62.8266,62.8911,62.7068,62.7437,30599.0
2023-03-17 11:40:00,68.14,68.17,68.1,68.13,15930.0,62.7621,62.7897,62.7253,62.7529,15930.0
2023-03-17 11:45:00,68.13,68.26,68.1,68.24,35136.0,62.7529,62.8726,62.7253,62.8542,35136.0
2023-03-17 11:50:00,68.25,68.31,68.06,68.07,21334.0,62.8634,62.9187,62.6884,62.6976,21334.0
2023-03-17 11:55:00,68.05,68.06,67.93,68.01,34501.0,62.6792,62.6884,62.5687,62.6424,34501.0
2023-03-17 12:00:00,68.0,68.1,67.95,68.03,25032.0,62.6332,62.7253,62.5871,62.6608,25032.0
2023-03-17 12:05:00,68.02,68.05,67.92,67.97,22742.0,62.6516,62.6792,62.5595,62.6055,22742.0
2023-03-17 12:10:00,67.98,68.04,67.92,67.98,19933.0,62.6147,62.67,62.5595,62.6147,19933.0
2023-03-17 12:15:00,67.99,68.15,67.98,68.05,26058.0,62.6239,62.7713,62.6147,62.6792,26058.0
2023-03-17 12:20:00,68.05,68.13,68.04,68.12,29727.0,62.6792,62.7529,62.67,62.7437,29727.0
2023-03-17 12:25:00,68.12,68.21,68.11,68.18,26888.0,62.7437,62.8266,62.7345,62.7989,26888.0
2023-03-17 12:30:00,68.17,68.27,68.04,68.05,81129.0,62.7897,62.8818,62.67,62.6792,81129.0
2023-03-17 12:35:00,68.05,68.11,68.01,68.03,19520.0,62.6792,62.7345,62.6424,62.6608,19520.0
2023-03-17 12:40:00,68.03,68.08,68.0,68.03,20393.0,62.6608,62.7068,62.6332,62.6608,20393.0
2023-03-17 12:45:00,68.01,68.08,67.98,67.98,23172.0,62.6424,62.7068,62.6147,62.6147,23172.0
2023-03-17 12:50:00,67.99,68.02,67.95,67.95,48611.0,62.6239,62.6516,62.5871,62.5871,48611.0
2023-03-17 12:55:00,67.95,68.0,67.94,67.98,54389.0,62.5871,62.6332,62.5779,62.6147,54389.0
2023-03-17 13:00:00,68.0,68.01,67.82,67.86,43060.0,62.6332,62.6424,62.4674,62.5042,43060.0
2023-03-17 13:05:00,67.86,67.92,67.79,67.81,19956.0,62.5042,62.5595,62.4397,62.4581,19956.0
2023-03-17 13:10:00,67.8,67.96,67.73,67.88,85999.0,62.4489,62.5963,62.3845,62.5226,85999.0
2023-03-17 13:15:00,67.88,67.95,67.85,67.95,32539.0,62.5226,62.5871,62.495,62.5871,32539.0
2023-03-17 13:20:00,67.97,68.07,67.94,68.04,22339.0,62.6055,62.6976,62.5779,62.67,22339.0
2023-03-17 13:25:00,68.04,68.08,67.98,68.0,21183.0,62.67,62.7068,62.6147,62.6332,21183.0
2023-03-17 13:30:00,68.0,68.11,67.97,68.0,35539.0,62.6332,62.7345,62.6055,62.6332,35539.0
2023-03-17 13:35:00,67.99,68.01,67.95,67.99,39320.0,62.6239,62.6424,62.5871,62.6239,39320.0
2023-03-17 13:40:00,67.99,68.02,67.79,67.82,162957.0,62.6239,62.6516,62.4397,62.4674,162957.0
2023-03-17 13:45:00,67.81,67.98,67.79,67.91,64092.0,62.4581,62.6147,62.4397,62.5503,64092.0
2023-03-17 13:50:00,67.91,67.96,67.86,67.89,60041.0,62.5503,62.5963,62.5042,62.5318,60041.0
2023-03-17 13:55:00,67.89,67.95,67.86,67.95,27891.0,62.5318,62.5871,62.5042,62.5871,27891.0
2023-03-17 14:00:00,67.96,68.01,67.87,67.9,27041.0,62.5963,62.6424,62.5134,62.541,27041.0
2023-03-17 14:05:00,67.9,67.91,67.76,67.84,39938.0,62.541,62.5503,62.4121,62.4858,39938.0
2023-03-17 14:10:00,67.82,67.82,67.75,67.77,34293.0,62.4674,62.4674,62.4029,62.4213,34293.0
2023-03-17 14:15:00,67.77,67.8,67.7,67.72,62931.0,62.4213,62.4489,62.3568,62.3753,62931.0
2023-03-17 14:20:00,67.72,67.75,67.49,67.5,38054.0,62.3753,62.4029,62.1634,62.1726,38054.0
2023-03-17 14:25:00,67.5,67.53,67.35,67.52,49833.0,62.1726,62.2002,62.0345,62.191,49833.0
2023-03-17 14:30:00,67.52,67.69,67.52,67.64,35157.0,62.191,62.3476,62.191,62.3016,35157.0
2023-03-17 14:35:00,67.64,67.68,67.59,67.63,29701.0,62.3016,62.3384,62.2555,62.2924,29701.0
2023-03-17 14:40:00,67.6,67.66,67.58,67.63,36793.0,62.2647,62.32,62.2463,62.2924,36793.0
2023-03-17 14:45:00,67.63,67.72,67.6,67.72,31647.0,62.2924,62.3753,62.2647,62.3753,31647.0
2023-03-17 14:50:00,67.72,67.81,67.59,67.81,24720.0,62.3753,62.4581,62.2555,62.4581,24720.0
2023-03-17 14:55:00,67.81,67.84,67.73,67.75,28506.0,62.4581,62.4858,62.3845,62.4029,28506.0
2023-03-17 15:00:00,67.76,67.78,67.68,67.74,42660.0,62.4121,62.4305,62.3384,62.3937,42660.0
2023-03-17 15:05:00,67.73,67.82,67.71,67.79,36678.0,62.3845,62.4674,62.366,62.4397,36678.0
2023-03-17 15:10:00,67.79,67.94,67.78,67.94,31564.0,62.4397,62.5779,62.4305,62.5779,31564.0
2023-03-17 15:15:00,67.91,68.03,67.91,68.0,43755.0,62.5503,62.6608,62.5503,62.6332,43755.0
2023-03-17 15:20:00,68.0,68.04,67.9,67.95,44026.0,62.6332,62.67,62.541,62.5871,44026.0
2023-03-17 15:25:00,67.95,68.01,67.91,67.95,32422.0,62.5871,62.6424,62.5503,62.5871,32422.0
2023-03-17 15:30:00,67.96,67.97,67.82,67.91,59689.0,62.5963,62.6055,62.4674,62.5503,59689.0
2023-03-17 15:35:00,67.9,67.91,67.73,67.73,54029.0,62.541,62.5503,62.3845,62.3845,54029.0
2023-03-17 15:40:00,67.73,67.83,67.69,67.83,79519.0,62.3845,62.4766,62.3476,62.4766,79519.0
2023-03-17 15:45:00,67.83,67.84,67.7,67.73,87992.0,62.4766,62.4858,62.3568,62.3845,87992.0
2023-03-17 15:50:00,67.72,67.96,67.69,67.95,172806.0,62.3753,62.5963,62.3476,62.5871,172806.0
2023-03-17 15:55:00,67.95,68.04,67.85,67.88,574666.0,62.5871,62.67,62.495,62.5226,574666.0
2023-03-20 09:30:00,68.0,68.52,67.92,68.4,58663.0,62.6332,63.1121,62.5595,63.0016,58663.0
2023-03-20 09:35:00,68.4,68.46,68.12,68.12,25300.0,63.0016,63.0568,62.7437,62.7437,25300.0
2023-03-20 09:40:00,68.13,68.49,68.11,68.29,44373.0,62.7529,63.0845,62.7345,62.9003,44373.0
2023-03-20 09:45:00,68.3,68.37,68.12,68.37,65008.0,62.9095,62.9739,62.7437,62.9739,65008.0
2023-03-20 09:50:00,68.38,68.64,68.38,68.58,43273.0,62.9832,63.2226,62.9832,63.1674,43273.0
2023-03-20 09:55:00,68.58,68.71,68.4,68.56,87304.0,63.1674,63.2871,63.0016,63.149,87304.0
2023-03-20 10:00:00,68.57,68.69,68.51,68.57,63231.0,63.1582,63.2687,63.1029,63.1582,63231.0
2023-03-20 10:05:00,68.56,68.63,68.4,68.42,58987.0,63.149,63.2134,63.0016,63.02,58987.0
2023-03-20 10:10:00,68.41,68.47,68.27,68.36,27467.0,63.0108,63.0661,62.8818,62.9647,27467.0
2023-03-20 10:15:00,68.36,68.42,68.17,68.17,54956.0,62.9647,63.02,62.7897,62.7897,54956.0
2023-03-20 10:20:00,68.17,68.34,68.15,68.34,24653.0,62.7897,62.9463,62.7713,62.9463,24653.0
2023-03-20 10:25:00,68.34,68.35,68.22,68.29,32458.0,62.9463,62.9555,62.8358,62.9003,32458.0
2023-03-20 10:30:00,68.28,68.29,68.07,68.17,28230.0,62.8911,62.9003,62.6976,62.7897,28230.0
2023-03-20 10:35:00,68.19,68.21,68.15,68.19,42386.0,62.8082,62.8266,62.7713,62.8082,42386.0
2023-03-20 10:40:00,68.2,68.3,68.19,68.27,24379.0,62.8174,62.9095,62.8082,62.8818,24379.0
2023-03-20 10:45:00,68.27,68.27,68.12,68.24,24595.0,62.8818,62.8818,62.7437,62.8542,24595.0
2023-03-20 10:50:00,68.23,68.36,68.18,68.31,22889.0,62.845,62.9647,62.7989,62.9187,22889.0
2023-03-20 10:55:00,68.3,68.41,68.3,68.38,23255.0,62.9095,63.0108,62.9095,62.9832,23255.0
2023-03-20 11:00:00,68.37,68.55,68.37,68.45,158204.0,62.9739,63.1397,62.9739,63.0476,158204.0
2023-03-20 11:05:00,68.43,68.45,68.28,68.41,50251.0,63.0292,63.0476,62.8911,63.0108,50251.0
2023-03-20 11:10:00,68.4,68.44,68.28,68.31,37068.0,63.0016,63.0384,62.8911,62.9187,37068.0
2023-03-20 11:15:00,68.3,68.35,68.26,68.3,22670.0,62.9095,62.9555,62.8726,62.9095,22670.0
2023-03-20 11:20:00,68.3,68.36,68.26,68.32,22953.0,62.9095,62.9647,62.8726,62.9279,22953.0
2023-03-20 11:25:00,68.32,68.35,68.21,68.33,34960.0,62.9279,62.9555,62.8266,62.9371,34960.0
2023-03-20 11:30:00,68.34,68.36,68.17,68.2,42209.0,62.9463,62.9647,62.7897,62.8174,42209.0
2023-03-20 11:35:00,68.18,68.2,68.08,68.14,32142.0,62.7989,62.8174,62.7068,62.7621,32142.0
2023-03-20 11:40:00,68.13,68.22,68.11,68.2,26908.0,62.7529,62.8358,62.7345,62.8174,26908.0
2023-03-20 11:45:00,68.19,68.29,68.18,68.24,26460.0,62.8082,62.9003,62.7989,62.8542,26460.0
2023-03-20 11:50:00,68.24,68.36,68.23,68.34,32315.0,62.8542,62.9647,62.845,62.9463,32315.0
2023-03-20 11:55:00,68.34,68.4,68.32,68.39,28344.0,62.9463,63.0016,62.9279,62.9924,28344.0
2023-03-20 12:00:00,68.4,68.54,68.39,68.45,48429.0,63.0016,63.1305,62.9924,63.0476,48429.0
2023-03-20 12:05:00,68.45,68.47,68.37,68.37,29077.0,63.0476,63.0661,62.9739,62.9739,29077.0
2023-03-20 12:10:00,68.36,68.36,68.16,68.23,31988.0,62.9647,62.9647,62.7805,62.845,31988.0
2023-03-20 12:15:00,68.21,68.21,68.09,68.14,27603.0,62.8266,62.8266,62.716,62.7621,27603.0
2023-03-20 12:20:00,68.14,68.29,68.12,68.25,23837.0,62.7621,62.9003,62.7437,62.8634,23837.0
2023-03-20 12:25:00,68.27,68.28,68.14,68.18,17456.0,62.8818,62.8911,62.7621,62.7989,17456.0
2023-03-20 12:30:00,68.17,68.23,68.12,68.23,15953.0,62.7897,62.845,62.7437,62.845,15953.0
2023-03-20 12:35:00,68.22,68.25,68.16,68.23,17954.0,62.8358,62.8634,62.7805,62.845,17954.0
2023-03-20 12:40:00,68.23,68.32,68.21,68.32,20489.0,62.845,62.9279,62.8266,62.9279,20489.0
2023-03-20 12:45:00,68.31,68.37,68.31,68.35,9466.0,62.9187,62.9739,62.9187,62.9555,9466.0
2023-03-20 12:50:00,68.35,68.47,68.35,68.43,34224.0,62.9555,63.0661,62.9555,63.0292,34224.0
2023-03-20 12:55:00,68.44,68.5,68.43,68.45,15779.0,63.0384,63.0937,63.0292,63.0476,15779.0
2023-03-20 13:00:00,68.43,68.46,68.41,68.45,13048.0,63.0292,63.0568,63.0108,63.0476,13048.0
2023-03-20 13:05:00,68.45,68.57,68.44,68.55,38437.0,63.0476,63.1582,63.0384,63.1397,38437.0
2023-03-20 13:10:00,68.55,68.61,68.55,68.57,18833.0,63.1397,63.195,63.1397,63.1582,18833.0
2023-03-20 13:15:00,68.57,68.61,68.52,68.52,13866.0,63.1582,63.195,63.1121,63.1121,13866.0
2023-03-20 13:20:00,68.52,68.59,68.5,68.58,16605.0,63.1121,63.1766,63.0937,63.1674,16605.0
2023-03-20 13:25:00,68.58,68.65,68.56,68.62,16470.0,63.1674,63.2319,63.149,63.2042,16470.0
2023-03-20 13:30:00,68.61,68.63,68.52,68.53,13411.0,63.195,63.2134,63.1121,63.1213,13411.0
2023-03-20 13:35:00,68.52,68.52,68.41,68.44,17883.0,63.1121,63.1121,63.0108,63.0384,17883.0
2023-03-20 13:40:00,68.45,68.49,68.4,68.44,37021.0,63.0476,63.0845,63.0016,63.0384,37021.0
2023-03-20 13:45:00,68.43,68.43,68.37,68.41,24006.0,63.0292,63.0292,62.9739,63.0108,24006.0
2023-03-20 13:50:00,68.4,68.41,68.27,68.27,24636.0,63.0016,63.0108,62.8818,62.8818,24636.0
2023-03-20 13:55:00,68.27,68.35,68.26,68.27,13708.0,62.8818,62.9555,62.8726,62.8818,13708.0
2023-03-20 14:00:00,68.28,68.31,68.22,68.23,22066.0,62.8911,62.9187,62.8358,62.845,22066.0
2023-03-20 14:05:00,68.22,68.23,68.11,68.19,59739.0,62.8358,62.845,62.7345,62.8082,59739.0
2023-03-20 14:10:00,68.2,68.29,68.19,68.28,38315.0,62.8174,62.9003,62.8082,62.8911,38315.0
2023-03-20 14:15:00,68.28,68.28,68.19,68.24,27731.0,62.8911,62.8911,62.8082,62.8542,27731.0
2023-03-20 14:20:00,68.24,68.3,68.19,68.27,22601.0,62.8542,62.9095,62.8082,62.8818,22601.0
2023-03-20 14:25:00,68.28,68.29,68.19,68.23,19356.0,62.8911,62.9003,62.8082,62.845,19356.0
2023-03-20 14:30:00,68.24,68.26,68.15,68.23,32514.0,62.8542,62.8726,62.7713,62.845,32514.0
2023-03-20 14:35:00,68.22,68.24,68.13,68.13,24383.0,62.8358,62.8542,62.7529,62.7529,24383.0
2023-03-20 14:40:00,68.14,68.16,68.1,68.12,21945.0,62.7621,62.7805,62.7253,62.7437,21945.0
2023-03-20 14:45:00,68.13,68.21,68.12,68.17,24846.0,62.7529,62.8266,62.7437,62.7897,24846.0
2023-03-20 14:50:00,68.18,68.36,68.18,68.31,196416.0,62.7989,62.9647,62.7989,62.9187,196416.0
2023-03-20 14:55:00,68.31,68.34,68.24,68.31,30172.0,62.9187,62.9463,62.8542,62.9187,30172.0
2023-03-20 15:00:00,68.31,68.35,68.27,68.34,26267.0,62.9187,62.9555,62.8818,62.9463,26267.0
2023-03-20 15:05:00,68.34,68.43,68.33,68.38,53934.0,62.9463,63.0292,62.9371,62.9832,53934.0
2023-03-20 15:10:00,68.38,68.44,68.34,68.4,43053.0,62.9832,63.0384,62.9463,63.0016,43053.0
2023-03-20 15:15:00,68.4,68.41,68.31,68.41,39279.0,63.0016,63.0108,62.9187,63.0108,39279.0
2023-03-20 15:20:00,68.4,68.4,68.32,68.35,61252.0,63.0016,63.0016,62.9279,62.9555,61252.0
2023-03-20 15:25:00,68.35,68.46,68.35,68.43,53094.0,62.9555,63.0568,62.9555,63.0292,53094.0
2023-03-20 15:30:00,68.43,68.5,68.4,68.4,89026.0,63.0292,63.0937,63.0016,63.0016,89026.0
2023-03-20 15:35:00,68.41,68.48,68.38,68.39,68930.0,63.0108,63.0753,62.9832,62.9924,68930.0
2023-03-20 15:40:00,68.41,68.48,68.39,68.43,57825.0,63.0108,63.0753,62.9924,63.0292,57825.0
2023-03-20 15:45:00,68.43,70.08,68.38,68.63,559030.0,63.0292,64.549,62.9832,63.2134,559030.0
2023-03-20 15:50:00,68.63,68.7,68.46,68.55,231544.0,63.2134,63.2779,63.0568,63.1397,231544.0
2023-03-20 15:55:00,68.54,68.6,68.48,68.56,419898.0,63.1305,63.1858,63.0753,63.149,419898.0
2023-03-21 09:30:00,68.45,68.61,68.28,68.45,97850.0,63.0476,63.195,62.8911,63.0476,97850.0
2023-03-21 09:35:00,68.45,68.47,68.13,68.22,29347.0,63.0476,63.0661,62.7529,62.8358,29347.0
2023-03-21 09:40:00,68.27,68.32,68.02,68.08,53332.0,62.8818,62.9279,62.6516,62.7068,53332.0
2023-03-21 09:45:00,68.09,68.17,67.85,68.01,54754.0,62.716,62.7897,62.495,62.6424,54754.0
2023-03-21 09:50:00,68.0,68.05,67.65,67.72,37744.0,62.6332,62.6792,62.3108,62.3753,37744.0
2023-03-21 09:55:00,67.72,67.77,67.62,67.63,69159.0,62.3753,62.4213,62.2831,62.2924,69159.0
2023-03-21 10:00:00,67.63,67.64,67.37,67.38,62109.0,62.2924,62.3016,62.0529,62.0621,62109.0
2023-03-21 10:05:00,67.39,67.4,67.07,67.07,113007.0,62.0713,62.0805,61.7766,61.7766,113007.0
2023-03-21 10:10:00,67.09,67.45,67.09,67.45,125646.0,61.795,62.1266,61.795,62.1266,125646.0
2023-03-21 10:15:00,67.46,67.52,67.15,67.24,36342.0,62.1358,62.191,61.8502,61.9331,36342.0
2023-03-21 10:20:00,67.25,67.42,67.16,67.16,86211.0,61.9423,62.0989,61.8594,61.8594,86211.0
2023-03-21 10:25:00,67.18,67.23,67.04,67.12,66729.0,61.8779,61.9239,61.7489,61.8226,66729.0
2023-03-21 10:30:00,67.12,67.24,66.92,67.01,76317.0,61.8226,61.9331,61.6384,61.7213,76317.0
2023-03-21 10:35:00,67.01,67.09,66.94,67.03,48056.0,61.7213,61.795,61.6568,61.7397,48056.0
2023-03-21 10:40:00,67.02,67.08,66.91,67.0,25147.0,61.7305,61.7858,61.6292,61.7121,25147.0
2023-03-21 10:45:00,67.0,67.08,66.88,67.08,162796.0,61.7121,61.7858,61.6015,61.7858,162796.0
2023-03-21 10:50:00,67.07,67.3,67.07,67.23,73712.0,61.7766,61.9884,61.7766,61.9239,73712.0
2023-03-21 10:55:00,67.22,67.48,67.21,67.45,39994.0,61.9147,62.1542,61.9055,62.1266,39994.0
2023-03-21 11:00:00,67.44,67.64,67.42,67.56,36576.0,62.1173,62.3016,62.0989,62.2279,36576.0
2023-03-21 11:05:00,67.56,67.79,67.56,67.76,36094.0,62.2279,62.4397,62.2279,62.4121,36094.0
2023-03-21 11:10:00,67.76,67.83,67.65,67.73,30824.0,62.4121,62.4766,62.3108,62.3845,30824.0
2023-03-21 11:15:00,67.68,67.73,67.64,67.7,24980.0,62.3384,62.3845,62.3016,62.3568,24980.0
2023-03-21 11:20:00,67.69,67.69,67.54,67.56,19722.0,62.3476,62.3476,62.2095,62.2279,19722.0
2023-03-21 11:25:00,67.56,67.64,67.52,67.56,21127.0,62.2279,62.3016,62.191,62.2279,21127.0
2023-03-21 11:30:00,67.54,67.54,67.41,67.43,27520.0,62.2095,62.2095,62.0897,62.1081,27520.0
2023-03-21 11:35:00,67.39,67.43,67.11,67.12,37200.0,62.0713,62.1081,61.8134,61.8226,37200.0
2023-03-21 11:40:00,67.11,67.11,66.95,66.97,32540.0,61.8134,61.8134,61.666,61.6844,32540.0
2023-03-21 11:45:00,66.98,67.02,66.87,66.89,59342.0,61.6937,61.7305,61.5923,61.6108,59342.0
2023-03-21 11:50:00,66.9,66.95,66.71,66.71,39838.0,61.62,61.666,61.445,61.445,39838.0
2023-03-21 11:55:00,66.71,66.81,66.68,66.74,79223.0,61.445,61.5371,61.4173,61.4726,79223.0
2023-03-21 12:00:00,66.75,66.79,66.63,66.78,73080.0,61.4818,61.5186,61.3713,61.5094,73080.0
2023-03-21 12:05:00,66.77,66.86,66.69,66.69,43646.0,61.5002,61.5831,61.4265,61.4265,43646.0
2023-03-21 12:10:00,66.69,66.76,66.59,66.61,30915.0,61.4265,61.491,61.3344,61.3529,30915.0
2023-03-21 12:15:00,66.62,66.68,66.57,66.66,28044.0,61.3621,61.4173,61.316,61.3989,28044.0
2023-03-21 12:20:00,66.65,66.71,66.61,66.62,29407.0,61.3897,61.445,61.3529,61.3621,29407.0
2023-03-21 12:25:00,66.63,66.68,66.58,66.65,23768.0,61.3713,61.4173,61.3252,61.3897,23768.0
2023-03-21 12:30:00,66.65,66.7,66.59,66.6,46423.0,61.3897,61.4358,61.3344,61.3436,46423.0
2023-03-21 12:35:00,66.61,66.64,66.5,66.58,86910.0,61.3529,61.3805,61.2515,61.3252,86910.0
2023-03-21 12:40:00,66.59,66.64,66.54,66.61,36238.0,61.3344,61.3805,61.2884,61.3529,36238.0
2023-03-21 12:45:00,66.6,66.72,66.58,66.72,29310.0,61.3436,61.4542,61.3252,61.4542,29310.0
2023-03-21 12:50:00,66.72,66.83,66.61,66.61,64555.0,61.4542,61.5555,61.3529,61.3529,64555.0
2023-03-21 12:55:00,66.6,66.64,66.54,66.58,45417.0,61.3436,61.3805,61.2884,61.3252,45417.0
2023-03-21 13:00:00,66.58,66.6,66.37,66.41,44074.0,61.3252,61.3436,61.1318,61.1686,44074.0
2023-03-21 13:05:00,66.32,66.37,66.25,66.34,27327.0,61.0857,61.1318,61.0213,61.1042,27327.0
2023-03-21 13:10:00,66.33,66.34,66.23,66.31,23557.0,61.095,61.1042,61.0028,61.0765,23557.0
2023-03-21 13:15:00,66.32,66.37,66.3,66.32,15266.0,61.0857,61.1318,61.0673,61.0857,15266.0
2023-03-21 13:20:00,66.32,66.41,66.3,66.34,29355.0,61.0857,61.1686,61.0673,61.1042,29355.0
2023-03-21 13:25:00,66.35,66.46,66.33,66.41,36987.0,61.1134,61.2147,61.095,61.1686,36987.0
2023-03-21 13:30:00,66.41,66.49,66.38,66.48,25741.0,61.1686,61.2423,61.141,61.2331,25741.0
2023-03-21 13:35:00,66.46,66.5,66.4,66.48,29107.0,61.2147,61.2515,61.1594,61.2331,29107.0
2023-03-21 13:40:00,66.48,66.48,66.34,66.4,46512.0,61.2331,61.2331,61.1042,61.1594,46512.0
2023-03-21 13:45:00,66.4,66.47,66.39,66.45,25181.0,61.1594,61.2239,61.1502,61.2055,25181.0
2023-03-21 13:50:00,66.43,66.56,66.41,66.55,24311.0,61.1871,61.3068,61.1686,61.2976,24311.0
2023-03-21 13:55:00,66.55,66.67,66.52,66.66,35431.0,61.2976,61.4081,61.27,61.3989,35431.0
2023-03-21 14:00:00,66.67,66.81,66.67,66.8,35964.0,61.4081,61.5371,61.4081,61.5279,35964.0
2023-03-21 14:05:00,66.8,66.97,66.79,66.93,59561.0,61.5279,61.6844,61.5186,61.6476,59561.0
2023-03-21 14:10:00,66.93,67.11,66.91,67.11,37114.0,61.6476,61.8134,61.6292,61.8134,37114.0
2023-03-21 14:15:00,67.09,67.21,67.09,67.16,43431.0,61.795,61.9055,61.795,61.8594,43431.0
2023-03-21 14:20:00,67.17,67.29,67.17,67.26,54817.0,61.8687,61.9792,61.8687,61.9516,54817.0
2023-03-21 14:25:00,67.27,67.31,67.18,67.31,49137.0,61.9608,61.9976,61.8779,61.9976,49137.0
2023-03-21 14:30:00,67.31,67.34,67.24,67.26,24525.0,61.9976,62.0252,61.9331,61.9516,24525.0
2023-03-21 14:35:00,67.26,67.3,67.24,67.25,18865.0,61.9516,61.9884,61.9331,61.9423,18865.0
2023-03-21 14:40:00,67.23,67.28,67.22,67.25,15928.0,61.9239,61.97,61.9147,61.9423,15928.0
2023-03-21 14:45:00,67.23,67.28,67.17,67.19,28190.0,61.9239,61.97,61.8687,61.8871,28190.0
2023-03-21 14:50:00,67.2,67.27,67.17,67.21,24441.0,61.8963,61.9608,61.8687,61.9055,24441.0
2023-03-21 14:55:00,67.23,67.27,67.19,67.22,21098.0,61.9239,61.9608,61.8871,61.9147,21098.0
2023-03-21 15:00:00,67.23,67.25,67.17,67.2,68776.0,61.9239,61.9423,61.8687,61.8963,68776.0
2023-03-21 15:05:00,67.21,67.24,67.16,67.17,32069.0,61.9055,61.9331,61.8594,61.8687,32069.0
2023-03-21 15:10:00,67.18,67.23,67.15,67.15,54073.0,61.8779,61.9239,61.8502,61.8502,54073.0
2023-03-21 15:15:00,67.15,67.24,67.12,67.2,58938.0,61.8502,61.9331,61.8226,61.8963,58938.0
2023-03-21 15:20:00,67.21,67.25,67.17,67.19,49861.0,61.9055,61.9423,61.8687,61.8871,49861.0
2023-03-21 15:25:00,67.19,67.2,66.98,67.02,44456.0,61.8871,61.8963,61.6937,61.7305,44456.0
2023-03-21 15:30:00,67.03,67.08,66.98,67.0,44375.0,61.7397,61.7858,61.6937,61.7121,44375.0
2023-03-21 15:35:00,67.0,67.09,66.93,67.09,48841.0,61.7121,61.795,61.6476,61.795,48841.0
2023-03-21 15:40:00,67.1,67.17,67.06,67.16,52616.0,61.8042,61.8687,61.7673,61.8594,52616.0
2023-03-21 15:45:00,67.15,67.24,67.14,67.2,75774.0,61.8502,61.9331,61.841,61.8963,75774.0
2023-03-21 15:50:00,67.19,67.27,67.17,67.2,164400.0,61.8871,61.9608,61.8687,61.8963,164400.0
2023-03-21 15:55:00,67.2,67.25,67.05,67.11,320762.0,61.8963,61.9423,61.7581,61.8134,320762.0
2023-03-22 09:30:00,66.98,67.12,66.85,66.95,50509.0,61.6937,61.8226,61.5739,61.666,50509.0
2023-03-22 09:35:00,66.94,67.06,66.89,67.0,26488.0,61.6568,61.7673,61.6108,61.7121,26488.0
2023-03-22 09:40:00,67.0,67.13,66.97,67.06,24074.0,61.7121,61.8318,61.6844,61.7673,24074.0
2023-03-22 09:45:00,67.07,67.09,66.88,66.91,55878.0,61.7766,61.795,61.6015,61.6292,55878.0
2023-03-22 09:50:00,66.92,67.1,66.85,66.87,60649.0,61.6384,61.8042,61.5739,61.5923,60649.0
2023-03-22 09:55:00,66.87,67.09,66.84,67.04,48875.0,61.5923,61.795,61.5647,61.7489,48875.0
2023-03-22 10:00:00,67.03,67.12,66.99,67.09,40272.0,61.7397,61.8226,61.7029,61.795,40272.0
2023-03-22 10:05:00,67.1,67.11,67.0,67.06,39784.0,61.8042,61.8134,61.7121,61.7673,39784.0
2023-03-22 10:10:00,67.09,67.24,67.03,67.18,37326.0,61.795,61.9331,61.7397,61.8779,37326.0
2023-03-22 10:15:00,67.17,67.27,67.14,67.17,21509.0,61.8687,61.9608,61.841,61.8687,21509.0
2023-03-22 10:20:00,67.18,67.19,67.12,67.16,17085.0,61.8779,61.8871,61.8226,61.8594,17085.0
2023-03-22 10:25:00,67.17,67.34,67.11,67.33,41420.0,61.8687,62.0252,61.8134,62.016,41420.0
2023-03-22 10:30:00,67.33,67.42,67.27,67.42,29154.0,62.016,62.0989,61.9608,62.0989,29154.0
2023-03-22 10:35:00,67.42,67.53,67.39,67.5,36603.0,62.0989,62.2002,62.0713,62.1726,36603.0
2023-03-22 10:40:00,67.49,67.49,67.32,67.33,17237.0,62.1634,62.1634,62.0068,62.016,17237.0
2023-03-22 10:45:00,67.33,67.39,67.3,67.37,20199.0,62.016,62.0713,61.9884,62.0529,20199.0
2023-03-22 10:50:00,67.37,67.4,67.28,67.3,19171.0,62.0529,62.0805,61.97,61.9884,19171.0
2023-03-22 10:55:00,67.28,67.31,67.16,67.17,31452.0,61.97,61.9976,61.8594,61.8687,31452.0
2023-03-22 11:00:00,67.18,67.24,67.12,67.13,20324.0,61.8779,61.9331,61.8226,61.8318,20324.0
2023-03-22 11:05:00,67.13,67.13,67.01,67.01,24561.0,61.8318,61.8318,61.7213,61.7213,24561.0
2023-03-22 11:10:00,67.01,67.05,66.93,66.94,23548.0,61.7213,61.7581,61.6476,61.6568,23548.0
2023-03-22 11:15:00,66.94,66.97,66.86,66.9,12773.0,61.6568,61.6844,61.5831,61.62,12773.0
2023-03-22 11:20:00,66.9,66.91,66.8,66.84,27451.0,61.62,61.6292,61.5279,61.5647,27451.0
2023-03-22 11:25:00,66.84,66.95,66.84,66.91,324936.0,61.5647,61.666,61.5647,61.6292,324936.0
2023-03-22 11:30:00,66.92,66.95,66.85,66.94,32942.0,61.6384,61.666,61.5739,61.6568,32942.0
2023-03-22 11:35:00,66.92,67.05,66.91,66.98,35755.0,61.6384,61.7581,61.6292,61.6937,35755.0
2023-03-22 11:40:00,66.95,66.98,66.89,66.92,28767.0,61.666,61.6937,61.6108,61.6384,28767.0
2023-03-22 11:45:00,66.94,67.07,66.91,67.07,30651.0,61.6568,61.7766,61.6292,61.7766,30651.0
2023-03-22 11:50:00,67.08,67.09,66.96,67.02,18983.0,61.7858,61.795,61.6752,61.7305,18983.0
2023-03-22 11:55:00,67.01,67.04,66.95,66.98,18852.0,61.7213,61.7489,61.666,61.6937,18852.0
2023-03-22 12:00:00,66.98,67.09,66.96,67.07,46362.0,61.6937,61.795,61.6752,61.7766,46362.0
2023-03-22 12:05:00,67.07,67.12,67.02,67.11,41303.0,61.7766,61.8226,61.7305,61.8134,41303.0
2023-03-22 12:10:00,67.1,67.13,67.07,67.13,20815.0,61.8042,61.8318,61.7766,61.8318,20815.0
2023-03-22 12:15:00,67.12,67.13,67.07,67.08,95118.0,61.8226,61.8318,61.7766,61.7858,95118.0
2023-03-22 12:20:00,67.06,67.1,67.03,67.08,47949.0,61.7673,61.8042,61.7397,61.7858,47949.0
2023-03-22 12:25:00,67.06,67.18,67.05,67.16,17754.0,61.7673,61.8779,61.7581,61.8594,17754.0
2023-03-22 12:30:00,67.16,67.19,67.04,67.05,22286.0,61.8594,61.8871,61.7489,61.7581,22286.0
2023-03-22 12:35:00,67.06,67.08,67.03,67.05,26181.0,61.7673,61.7858,61.7397,61.7581,26181.0
2023-03-22 12:40:00,67.04,67.06,67.0,67.03,15974.0,61.7489,61.7673,61.7121,61.7397,15974.0
2023-03-22 12:45:00,67.03,67.11,67.01,67.11,24808.0,61.7397,61.8134,61.7213,61.8134,24808.0
2023-03-22 12:50:00,67.1,67.1,67.04,67.05,17714.0,61.8042,61.8042,61.7489,61.7581,17714.0
2023-03-22 12:55:00,67.06,67.09,67.02,67.02,19414.0,61.7673,61.795,61.7305,61.7305,19414.0
2023-03-22 13:00:00,67.01,67.01,66.92,66.92,16855.0,61.7213,61.7213,61.6384,61.6384,16855.0
2023-03-22 13:05:00,66.92,66.94,66.87,66.91,27890.0,61.6384,61.6568,61.5923,61.6292,27890.0
2023-03-22 13:10:00,66.91,66.97,66.89,66.94,15474.0,61.6292,61.6844,61.6108,61.6568,15474.0
2023-03-22 13:15:00,66.93,67.0,66.9,66.99,20712.0,61.6476,61.7121,61.62,61.7029,20712.0
2023-03-22 13:20:00,67.01,67.07,66.99,67.02,14598.0,61.7213,61.7766,61.7029,61.7305,14598.0
2023-03-22 13:25:00,67.03,67.05,66.99,67.04,18675.0,61.7397,61.7581,61.7029,61.7489,18675.0
2023-03-22 13:30:00,67.05,67.1,67.02,67.03,47753.0,61.7581,61.8042,61.7305,61.7397,47753.0
2023-03-22 13:35:00,67.03,67.04,66.98,67.01,25442.0,61.7397,61.7489,61.6937,61.7213,25442.0
2023-03-22 13:40:00,67.01,67.06,66.99,67.04,17896.0,61.7213,61.7673,61.7029,61.7489,17896.0
2023-03-22 13:45:00,67.03,67.08,67.02,67.08,14183.0,61.7397,61.7858,61.7305,61.7858,14183.0
2023-03-22 13:50:00,67.07,67.07,67.0,67.01,20632.0,61.7766,61.7766,61.7121,61.7213,20632.0
2023-03-22 13:55:00,67.01,67.01,66.93,66.94,34984.0,61.7213,61.7213,61.6476,61.6568,34984.0
2023-03-22 14:00:00,66.95,67.36,66.92,67.28,79233.0,61.666,62.0437,61.6384,61.97,79233.0
2023-03-22 14:05:00,67.3,67.47,67.15,67.17,40469.0,61.9884,62.145,61.8502,61.8687,40469.0
2023-03-22 14:10:00,67.18,67.37,67.17,67.22,49764.0,61.8779,62.0529,61.8687,61.9147,49764.0
2023-03-22 14:15:00,67.22,67.33,67.18,67.28,44859.0,61.9147,62.016,61.8779,61.97,44859.0
2023-03-22 14:20:00,67.28,67.35,67.2,67.26,63219.0,61.97,62.0345,61.8963,61.9516,63219.0
2023-03-22 14:25:00,67.24,67.34,67.21,67.29,61932.0,61.9331,62.0252,61.9055,61.9792,61932.0
2023-03-22 14:30:00,67.28,67.41,67.25,67.3,57929.0,61.97,62.0897,61.9423,61.9884,57929.0
2023-03-22 14:35:00,67.29,67.66,67.18,67.62,180155.0,61.9792,62.32,61.8779,62.2831,180155.0
2023-03-22 14:40:00,67.62,68.18,67.61,68.01,219330.0,62.2831,62.7989,62.2739,62.6424,219330.0
2023-03-22 14:45:00,68.02,68.09,67.77,67.89,101826.0,62.6516,62.716,62.4213,62.5318,101826.0
2023-03-22 14:50:00,67.88,67.88,67.52,67.54,48742.0,62.5226,62.5226,62.191,62.2095,48742.0
2023-03-22 14:55:00,67.56,67.57,67.36,67.41,71737.0,62.2279,62.2371,62.0437,62.0897,71737.0
2023-03-22 15:00:00,67.39,67.49,67.23,67.28,78623.0,62.0713,62.1634,61.9239,61.97,78623.0
2023-03-22 15:05:00,67.27,67.37,67.17,67.23,92952.0,61.9608,62.0529,61.8687,61.9239,92952.0
2023-03-22 15:10:00,67.23,67.37,67.21,67.34,101333.0,61.9239,62.0529,61.9055,62.0252,101333.0
2023-03-22 15:15:00,67.34,67.41,67.23,67.34,54894.0,62.0252,62.0897,61.9239,62.0252,54894.0
2023-03-22 15:20:00,67.34,67.59,67.31,67.43,56088.0,62.0252,62.2555,61.9976,62.1081,56088.0
2023-03-22 15:25:00,67.44,67.56,67.37,67.49,53087.0,62.1173,62.2279,62.0529,62.1634,53087.0
2023-03-22 15:30:00,67.49,67.54,67.21,67.27,77069.0,62.1634,62.2095,61.9055,61.9608,77069.0
2023-03-22 15:35:00,67.28,67.33,67.09,67.17,116276.0,61.97,62.016,61.795,61.8687,116276.0
2023-03-22 15:40:00,67.18,67.3,67.17,67.17,107186.0,61.8779,61.9884,61.8687,61.8687,107186.0
2023-03-22 15:45:00,67.16,67.21,66.96,67.03,109127.0,61.8594,61.9055,61.6752,61.7397,109127.0
2023-03-22 15:50:00,67.03,67.08,66.92,66.95,312196.0,61.7397,61.7858,61.6384,61.666,312196.0
2023-03-22 15:55:00,66.95,66.96,66.7,66.7,594558.0,61.666,61.6752,61.4358,61.4358,594558.0
2023-03-23 09:30:00,66.71,66.96,66.5,66.61,73108.0,61.445,61.6752,61.2515,61.3529,73108.0
2023-03-23 09:35:00,66.59,66.62,66.4,66.58,47474.0,61.3344,61.3621,61.1594,61.3252,47474.0
2023-03-23 09:40:00,66.59,66.83,66.5,66.72,38665.0,61.3344,61.5555,61.2515,61.4542,38665.0
2023-03-23 09:45:00,66.73,66.83,66.64,66.8,18808.0,61.4634,61.5555,61.3805,61.5279,18808.0
2023-03-23 09:50:00,66.82,66.93,66.8,66.8,20366.0,61.5463,61.6476,61.5279,61.5279,20366.0
2023-03-23 09:55:00,66.81,66.97,66.8,66.88,60242.0,61.5371,61.6844,61.5279,61.6015,60242.0
2023-03-23 10:00:00,66.88,66.92,66.72,66.76,39789.0,61.6015,61.6384,61.4542,61.491,39789.0
2023-03-23 10:05:00,66.76,66.9,66.73,66.9,36247.0,61.491,61.62,61.4634,61.62,36247.0
2023-03-23 10:10:00,66.9,67.03,66.84,66.92,34857.0,61.62,61.7397,61.5647,61.6384,34857.0
2023-03-23 10:15:00,66.91,67.05,66.88,66.93,27875.0,61.6292,61.7581,61.6015,61.6476,27875.0
2023-03-23 10:20:00,66.94,66.99,66.85,66.89,33290.0,61.6568,61.7029,61.5739,61.6108,33290.0
2023-03-23 10:25:00,66.89,66.96,66.86,66.88,41690.0,61.6108,61.6752,61.5831,61.6015,41690.0
2023-03-23 10:30:00,66.88,67.18,66.86,66.99,51812.0,61.6015,61.8779,61.5831,61.7029,51812.0
2023-03-23 10:35:00,66.99,67.02,66.88,66.94,25132.0,61.7029,61.7305,61.6015,61.6568,25132.0
2023-03-23 10:40:00,66.94,66.94,66.79,66.87,20873.0,61.6568,61.6568,61.5186,61.5923,20873.0
2023-03-23 10:45:00,66.86,67.0,66.85,66.98,27794.0,61.5831,61.7121,61.5739,61.6937,27794.0
2023-03-23 10:50:00,66.97,67.06,66.95,67.02,17421.0,61.6844,61.7673,61.666,61.7305,17421.0
2023-03-23 10:55:00,67.01,67.05,66.98,67.04,23877.0,61.7213,61.7581,61.6937,61.7489,23877.0
2023-03-23 11:00:00,67.06,67.1,67.02,67.03,15943.0,61.7673,61.8042,61.7305,61.7397,15943.0
2023-03-23 11:05:00,67.03,67.2,67.03,67.15,32280.0,61.7397,61.8963,61.7397,61.8502,32280.0
2023-03-23 11:10:00,67.12,67.17,67.11,67.13,9897.0,61.8226,61.8687,61.8134,61.8318,9897.0
2023-03-23 11:15:00,67.15,67.22,67.09,67.1,26480.0,61.8502,61.9147,61.795,61.8042,26480.0
2023-03-23 11:20:00,67.09,67.15,67.07,67.09,31763.0,61.795,61.8502,61.7766,61.795,31763.0
2023-03-23 11:25:00,67.1,67.12,67.04,67.07,16088.0,61.8042,61.8226,61.7489,61.7766,16088.0
2023-03-23 11:30:00,67.09,67.15,67.08,67.09,12721.0,61.795,61.8502,61.7858,61.795,12721.0
2023-03-23 11:35:00,67.09,67.25,67.08,67.23,18713.0,61.795,61.9423,61.7858,61.9239,18713.0
2023-03-23 11:40:00,67.23,67.3,67.15,67.23,49212.0,61.9239,61.9884,61.8502,61.9239,49212.0
2023-03-23 11:45:00,67.22,67.25,67.16,67.22,14557.0,61.9147,61.9423,61.8594,61.9147,14557.0
2023-03-23 11:50:00,67.22,67.34,67.22,67.31,16372.0,61.9147,62.0252,61.9147,61.9976,16372.0
2023-03-23 11:55:00,67.33,67.42,67.29,67.29,11033.0,62.016,62.0989,61.9792,61.9792,11033.0
2023-03-23 12:00:00,67.29,67.3,67.2,67.27,20651.0,61.9792,61.9884,61.8963,61.9608,20651.0
2023-03-23 12:05:00,67.27,67.33,67.25,67.33,21419.0,61.9608,62.016,61.9423,62.016,21419.0
2023-03-23 12:10:00,67.33,67.36,67.25,67.26,29536.0,62.016,62.0437,61.9423,61.9516,29536.0
2023-03-23 12:15:00,67.25,67.31,67.19,67.29,21990.0,61.9423,61.9976,61.8871,61.9792,21990.0
2023-03-23 12:20:00,67.31,67.35,67.22,67.34,33487.0,61.9976,62.0345,61.9147,62.0252,33487.0
2023-03-23 12:25:00,67.33,67.39,67.28,67.3,19433.0,62.016,62.0713,61.97,61.9884,19433.0
2023-03-23 12:30:00,67.31,67.36,67.24,67.24,17869.0,61.9976,62.0437,61.9331,61.9331,17869.0
2023-03-23 12:35:00,67.25,67.29,67.21,67.24,19694.0,61.9423,61.9792,61.9055,61.9331,19694.0
2023-03-23 12:40:00,67.23,67.24,67.13,67.16,32318.0,61.9239,61.9331,61.8318,61.8594,32318.0
2023-03-23 12:45:00,67.17,67.17,67.04,67.08,22269.0,61.8687,61.8687,61.7489,61.7858,22269.0
2023-03-23 12:50:00,67.1,67.17,67.06,67.15,19512.0,61.8042,61.8687,61.7673,61.8502,19512.0
2023-03-23 12:55:00,67.15,67.16,67.09,67.13,17654.0,61.8502,61.8594,61.795,61.8318,17654.0
2023-03-23 13:00:00,67.11,67.13,67.05,67.13,17464.0,61.8134,61.8318,61.7581,61.8318,17464.0
2023-03-23 13:05:00,67.13,67.17,67.07,67.08,17081.0,61.8318,61.8687,61.7766,61.7858,17081.0
2023-03-23 13:10:00,67.09,67.09,66.99,67.04,23038.0,61.795,61.795,61.7029,61.7489,23038.0
2023-03-23 13:15:00,67.03,67.04,66.97,67.01,21673.0,61.7397,61.7489,61.6844,61.7213,21673.0
2023-03-23 13:20:00,67.02,67.09,66.99,67.0,35470.0,61.7305,61.795,61.7029,61.7121,35470.0
2023-03-23 13:25:00,67.0,67.03,66.88,66.99,33364.0,61.7121,61.7397,61.6015,61.7029,33364.0
2023-03-23 13:30:00,66.98,67.02,66.87,66.87,19878.0,61.6937,61.7305,61.5923,61.5923,19878.0
2023-03-23 13:35:00,66.87,66.89,66.8,66.81,17404.0,61.5923,61.6108,61.5279,61.5371,17404.0
2023-03-23 13:40:00,66.8,66.93,66.79,66.9,16398.0,61.5279,61.6476,61.5186,61.62,16398.0
2023-03-23 13:45:00,66.89,66.94,66.84,66.88,22025.0,61.6108,61.6568,61.5647,61.6015,22025.0
2023-03-23 13:50:00,66.88,66.94,66.79,66.9,30023.0,61.6015,61.6568,61.5186,61.62,30023.0
2023-03-23 13:55:00,66.9,66.94,66.88,66.91,26708.0,61.62,61.6568,61.6015,61.6292,26708.0
2023-03-23 14:00:00,66.9,66.99,66.9,66.94,23598.0,61.62,61.7029,61.62,61.6568,23598.0
2023-03-23 14:05:00,66.95,66.98,66.87,66.91,30876.0,61.666,61.6937,61.5923,61.6292,30876.0
2023-03-23 14:10:00,66.91,66.96,66.88,66.95,29269.0,61.6292,61.6752,61.6015,61.666,29269.0
2023-03-23 14:15:00,66.96,67.04,66.94,66.98,31640.0,61.6752,61.7489,61.6568,61.6937,31640.0
2023-03-23 14:20:00,66.98,66.99,66.87,66.89,31694.0,61.6937,61.7029,61.5923,61.6108,31694.0
2023-03-23 14:25:00,66.9,66.91,66.72,66.72,31396.0,61.62,61.6292,61.4542,61.4542,31396.0
2023-03-23 14:30:00,66.7,66.74,66.6,66.65,34393.0,61.4358,61.4726,61.3436,61.3897,34393.0
2023-03-23 14:35:00,66.66,66.75,66.62,66.65,21330.0,61.3989,61.4818,61.3621,61.3897,21330.0
2023-03-23 14:40:00,66.66,66.66,66.51,66.52,29665.0,61.3989,61.3989,61.2607,61.27,29665.0
2023-03-23 14:45:00,66.53,66.67,66.45,66.5,33241.0,61.2792,61.4081,61.2055,61.2515,33241.0
2023-03-23 14:50:00,66.5,66.5,66.36,66.39,110946.0,61.2515,61.2515,61.1226,61.1502,110946.0
2023-03-23 14:55:00,66.39,66.5,66.3,66.5,133427.0,61.1502,61.2515,61.0673,61.2515,133427.0
2023-03-23 15:00:00,66.52,66.91,66.52,66.62,80836.0,61.27,61.6292,61.27,61.3621,80836.0
2023-03-23 15:05:00,66.62,66.63,66.47,66.59,41419.0,61.3621,61.3713,61.2239,61.3344,41419.0
2023-03-23 15:10:00,66.6,66.64,66.38,66.46,32726.0,61.3436,61.3805,61.141,61.2147,32726.0
2023-03-23 15:15:00,66.45,66.52,66.24,66.27,59829.0,61.2055,61.27,61.0121,61.0397,59829.0
2023-03-23 15:20:00,66.24,66.26,66.06,66.2,52943.0,61.0121,61.0305,60.8463,60.9752,52943.0
2023-03-23 15:25:00,66.22,66.26,66.12,66.15,40833.0,60.9936,61.0305,60.9015,60.9292,40833.0
2023-03-23 15:30:00,66.14,66.23,66.08,66.18,35154.0,60.92,61.0028,60.8647,60.9568,35154.0
2023-03-23 15:35:00,66.19,66.31,66.17,66.24,46497.0,60.966,61.0765,60.9476,61.0121,46497.0
2023-03-23 15:40:00,66.23,66.31,66.17,66.28,76019.0,61.0028,61.0765,60.9476,61.0489,76019.0
2023-03-23 15:45:00,66.28,66.41,66.24,66.32,67005.0,61.0489,61.1686,61.0121,61.0857,67005.0
2023-03-23 15:50:00,66.33,66.55,66.32,66.49,113415.0,61.095,61.2976,61.0857,61.2423,113415.0
2023-03-23 15:55:00,66.5,66.52,66.31,66.31,199538.0,61.2515,61.27,61.0765,61.0765,199538.0
2023-03-24 09:30:00,66.52,66.69,66.42,66.63,55974.0,61.27,61.4265,61.1779,61.3713,55974.0
2023-03-24 09:35:00,66.65,66.77,66.6,66.64,26668.0,61.3897,61.5002,61.3436,61.3805,26668.0
2023-03-24 09:40:00,66.64,66.74,66.53,66.72,28762.0,61.3805,61.4726,61.2792,61.4542,28762.0
2023-03-24 09:45:00,66.7,66.84,66.6,66.76,35872.0,61.4358,61.5647,61.3436,61.491,35872.0
2023-03-24 09:50:00,66.75,67.36,66.75,67.34,67534.0,61.4818,62.0437,61.4818,62.0252,67534.0
2023-03-24 09:55:00,67.36,67.46,67.03,67.12,39894.0,62.0437,62.1358,61.7397,61.8226,39894.0
2023-03-24 10:00:00,67.12,67.14,67.0,67.02,27013.0,61.8226,61.841,61.7121,61.7305,27013.0
2023-03-24 10:05:00,67.03,67.17,66.95,67.16,25251.0,61.7397,61.8687,61.666,61.8594,25251.0
2023-03-24 10:10:00,67.17,67.21,67.09,67.12,47666.0,61.8687,61.9055,61.795,61.8226,47666.0
2023-03-24 10:15:00,67.11,67.14,66.97,67.1,25059.0,61.8134,61.841,61.6844,61.8042,25059.0
2023-03-24 10:20:00,67.11,67.11,66.97,67.1,25539.0,61.8134,61.8134,61.6844,61.8042,25539.0
2023-03-24 10:25:00,67.11,67.5,67.11,67.42,63414.0,61.8134,62.1726,61.8134,62.0989,63414.0
2023-03-24 10:30:00,67.42,67.53,67.37,67.49,48061.0,62.0989,62.2002,62.0529,62.1634,48061.0
2023-03-24 10:35:00,67.5,67.51,67.37,67.38,29168.0,62.1726,62.1818,62.0529,62.0621,29168.0
2023-03-24 10:40:00,67.35,67.41,67.28,67.34,23617.0,62.0345,62.0897,61.97,62.0252,23617.0
2023-03-24 10:45:00,67.35,67.38,67.25,67.29,27379.0,62.0345,62.0621,61.9423,61.9792,27379.0
2023-03-24 10:50:00,67.28,67.28,67.19,67.19,41454.0,61.97,61.97,61.8871,61.8871,41454.0
2023-03-24 10:55:00,67.2,67.3,67.14,67.23,20777.0,61.8963,61.9884,61.841,61.9239,20777.0
2023-03-24 11:00:00,67.26,67.35,67.24,67.33,24714.0,61.9516,62.0345,61.9331,62.016,24714.0
2023-03-24 11:05:00,67.34,67.34,67.08,67.12,37570.0,62.0252,62.0252,61.7858,61.8226,37570.0
2023-03-24 11:10:00,67.11,67.14,66.9,66.94,136802.0,61.8134,61.841,61.62,61.6568,136802.0
2023-03-24 11:15:00,66.92,67.04,66.91,66.98,23954.0,61.6384,61.7489,61.6292,61.6937,23954.0
2023-03-24 11:20:00,66.98,67.16,66.98,67.15,52121.0,61.6937,61.8594,61.6937,61.8502,52121.0
2023-03-24 11:25:00,67.19,67.23,67.13,67.21,60024.0,61.8871,61.9239,61.8318,61.9055,60024.0
2023-03-24 11:30:00,67.19,67.2,67.07,67.17,22602.0,61.8871,61.8963,61.7766,61.8687,22602.0
2023-03-24 11:35:00,67.17,67.26,67.14,67.19,26477.0,61.8687,61.9516,61.841,61.8871,26477.0
2023-03-24 11:40:00,67.21,67.29,67.2,67.27,13205.0,61.9055,61.9792,61.8963,61.9608,13205.0
2023-03-24 11:45:00,67.28,67.45,67.27,67.38,34132.0,61.97,62.1266,61.9608,62.0621,34132.0
2023-03-24 11:50:00,67.39,67.41,67.24,67.26,15768.0,62.0713,62.0897,61.9331,61.9516,15768.0
2023-03-24 11:55:00,67.24,67.33,67.17,67.28,62019.0,61.9331,62.016,61.8687,61.97,62019.0
2023-03-24 12:00:00,67.28,67.41,67.14,67.19,41726.0,61.97,62.0897,61.841,61.8871,41726.0
2023-03-24 12:05:00,67.17,67.27,67.16,67.22,32300.0,61.8687,61.9608,61.8594,61.9147,32300.0
2023-03-24 12:10:00,67.23,67.32,67.23,67.29,39106.0,61.9239,62.0068,61.9239,61.9792,39106.0
2023-03-24 12:15:00,67.29,67.39,67.29,67.38,31083.0,61.9792,62.0713,61.9792,62.0621,31083.0
2023-03-24 12:20:00,67.37,67.44,67.32,67.33,22764.0,62.0529,62.1173,62.0068,62.016,22764.0
2023-03-24 12:25:00,67.33,67.43,67.32,67.43,18379.0,62.016,62.1081,62.0068,62.1081,18379.0
2023-03-24 12:30:00,67.44,67.53,67.43,67.53,35341.0,62.1173,62.2002,62.1081,62.2002,35341.0
2023-03-24 12:35:00,67.52,67.6,67.5,67.54,24856.0,62.191,62.2647,62.1726,62.2095,24856.0
2023-03-24 12:40:00,67.53,67.74,67.5,67.74,17067.0,62.2002,62.3937,62.1726,62.3937,17067.0
2023-03-24 12:45:00,67.73,67.84,67.72,67.79,34572.0,62.3845,62.4858,62.3753,62.4397,34572.0
2023-03-24 12:50:00,67.8,67.92,67.78,67.89,19337.0,62.4489,62.5595,62.4305,62.5318,19337.0
2023-03-24 12:55:00,67.89,67.94,67.85,67.88,23282.0,62.5318,62.5779,62.495,62.5226,23282.0
2023-03-24 13:00:00,67.89,67.96,67.87,67.94,26884.0,62.5318,62.5963,62.5134,62.5779,26884.0
2023-03-24 13:05:00,67.94,67.96,67.88,67.93,15992.0,62.5779,62.5963,62.5226,62.5687,15992.0
2023-03-24 13:10:00,67.93,67.94,67.87,67.91,15257.0,62.5687,62.5779,62.5134,62.5503,15257.0
2023-03-24 13:15:00,67.9,67.92,67.81,67.83,18528.0,62.541,62.5595,62.4581,62.4766,18528.0
2023-03-24 13:20:00,67.82,67.9,67.82,67.85,13633.0,62.4674,62.541,62.4674,62.495,13633.0
2023-03-24 13:25:00,67.86,67.99,67.8,67.8,41759.0,62.5042,62.6239,62.4489,62.4489,41759.0
2023-03-24 13:30:00,67.81,67.86,67.79,67.8,17758.0,62.4581,62.5042,62.4397,62.4489,17758.0
2023-03-24 13:35:00,67.79,67.91,67.78,67.83,30984.0,62.4397,62.5503,62.4305,62.4766,30984.0
2023-03-24 13:40:00,67.84,67.86,67.78,67.85,19425.0,62.4858,62.5042,62.4305,62.495,19425.0
2023-03-24 13:45:00,67.84,67.85,67.75,67.8,15093.0,62.4858,62.495,62.4029,62.4489,15093.0
2023-03-24 13:50:00,67.79,67.85,67.75,67.84,16173.0,62.4397,62.495,62.4029,62.4858,16173.0
2023-03-24 13:55:00,67.85,67.89,67.78,67.81,18419.0,62.495,62.5318,62.4305,62.4581,18419.0
2023-03-24 14:00:00,67.82,67.86,67.76,67.79,15609.0,62.4674,62.5042,62.4121,62.4397,15609.0
2023-03-24 14:05:00,67.79,67.84,67.74,67.83,38484.0,62.4397,62.4858,62.3937,62.4766,38484.0
2023-03-24 14:10:00,67.83,67.93,67.81,67.9,15091.0,62.4766,62.5687,62.4581,62.541,15091.0
2023-03-24 14:15:00,67.89,67.97,67.88,67.93,29390.0,62.5318,62.6055,62.5226,62.5687,29390.0
2023-03-24 14:20:00,67.93,68.0,67.89,67.93,42418.0,62.5687,62.6332,62.5318,62.5687,42418.0
2023-03-24 14:25:00,67.93,68.03,67.92,68.02,36467.0,62.5687,62.6608,62.5595,62.6516,36467.0
2023-03-24 14:30:00,68.02,68.23,68.02,68.18,32858.0,62.6516,62.845,62.6516,62.7989,32858.0
2023-03-24 14:35:00,68.18,68.24,68.15,68.23,15988.0,62.7989,62.8542,62.7713,62.845,15988.0
2023-03-24 14:40:00,68.22,68.24,68.16,68.22,21730.0,62.8358,62.8542,62.7805,62.8358,21730.0
2023-03-24 14:45:00,68.22,68.25,68.14,68.16,33903.0,62.8358,62.8634,62.7621,62.7805,33903.0
2023-03-24 14:50:00,68.15,68.19,68.08,68.12,33642.0,62.7713,62.8082,62.7068,62.7437,33642.0
2023-03-24 14:55:00,68.11,68.19,68.11,68.16,31742.0,62.7345,62.8082,62.7345,62.7805,31742.0
2023-03-24 15:00:00,68.16,68.18,68.09,68.13,41576.0,62.7805,62.7989,62.716,62.7529,41576.0
2023-03-24 15:05:00,68.13,68.17,68.05,68.1,42356.0,62.7529,62.7897,62.6792,62.7253,42356.0
2023-03-24 15:10:00,68.1,68.14,68.03,68.09,39886.0,62.7253,62.7621,62.6608,62.716,39886.0
2023-03-24 15:15:00,68.08,68.27,68.06,68.25,40012.0,62.7068,62.8818,62.6884,62.8634,40012.0
2023-03-24 15:20:00,68.25,68.4,68.23,68.3,63336.0,62.8634,63.0016,62.845,62.9095,63336.0
2023-03-24 15:25:00,68.3,68.41,68.29,68.39,59376.0,62.9095,63.0108,62.9003,62.9924,59376.0
2023-03-24 15:30:00,68.4,68.47,68.38,68.47,64303.0,63.0016,63.0661,62.9832,63.0661,64303.0
2023-03-24 15:35:00,68.47,68.51,68.4,68.45,102753.0,63.0661,63.1029,63.0016,63.0476,102753.0
2023-03-24 15:40:00,68.45,68.54,68.43,68.47,73396.0,63.0476,63.1305,63.0292,63.0661,73396.0
2023-03-24 15:45:00,68.46,68.5,68.35,68.41,83605.0,63.0568,63.0937,62.9555,63.0108,83605.0
2023-03-24 15:50:00,68.4,68.45,68.34,68.38,158029.0,63.0016,63.0476,62.9463,62.9832,158029.0
2023-03-24 15:55:00,68.38,68.6,68.37,68.6,353361.0,62.9832,63.1858,62.9739,63.1858,353361.0
2023-03-27 09:30:00,68.86,69.13,68.75,69.05,66687.0,63.4253,63.674,63.324,63.6003,66687.0
2023-03-27 09:35:00,69.05,69.09,68.86,68.9,34724.0,63.6003,63.6371,63.4253,63.4621,34724.0
2023-03-27 09:40:00,68.91,69.03,68.82,68.98,30227.0,63.4713,63.5819,63.3884,63.5358,30227.0
2023-03-27 09:45:00,69.0,69.01,68.55,68.57,34613.0,63.5542,63.5634,63.1397,63.1582,34613.0
2023-03-27 09:50:00,68.59,68.63,68.45,68.46,30980.0,63.1766,63.2134,63.0476,63.0568,30980.0
2023-03-27 09:55:00,68.45,68.58,68.28,68.57,49218.0,63.0476,63.1674,62.8911,63.1582,49218.0
2023-03-27 10:00:00,68.57,68.6,68.41,68.45,33695.0,63.1582,63.1858,63.0108,63.0476,33695.0
2023-03-27 10:05:00,68.45,68.5,68.32,68.44,38642.0,63.0476,63.0937,62.9279,63.0384,38642.0
2023-03-27 10:10:00,68.42,68.53,68.42,68.51,25529.0,63.02,63.1213,63.02,63.1029,25529.0
2023-03-27 10:15:00,68.53,68.59,68.36,68.44,45262.0,63.1213,63.1766,62.9647,63.0384,45262.0
2023-03-27 10:20:00,68.45,68.45,68.34,68.42,26785.0,63.0476,63.0476,62.9463,63.02,26785.0
2023-03-27 10:25:00,68.43,68.52,68.37,68.5,21610.0,63.0292,63.1121,62.9739,63.0937,21610.0
2023-03-27 10:30:00,68.48,68.51,68.39,68.39,38923.0,63.0753,63.1029,62.9924,62.9924,38923.0
2023-03-27 10:35:00,68.4,68.56,68.33,68.54,20788.0,63.0016,63.149,62.9371,63.1305,20788.0
2023-03-27 10:40:00,68.53,68.53,68.4,68.44,30626.0,63.1213,63.1213,63.0016,63.0384,30626.0
2023-03-27 10:45:00,68.43,68.55,68.41,68.49,14970.0,63.0292,63.1397,63.0108,63.0845,14970.0
2023-03-27 10:50:00,68.5,68.57,68.48,68.56,17628.0,63.0937,63.1582,63.0753,63.149,17628.0
2023-03-27 10:55:00,68.55,68.62,68.5,68.52,30107.0,63.1397,63.2042,63.0937,63.1121,30107.0
2023-03-27 11:00:00,68.49,68.53,68.43,68.45,10849.0,63.0845,63.1213,63.0292,63.0476,10849.0
2023-03-27 11:05:00,68.43,68.48,68.39,68.43,13796.0,63.0292,63.0753,62.9924,63.0292,13796.0
2023-03-27 11:10:00,68.4,68.55,68.39,68.5,12335.0,63.0016,63.1397,62.9924,63.0937,12335.0
2023-03-27 11:15:00,68.48,68.5,68.43,68.43,20613.0,63.0753,63.0937,63.0292,63.0292,20613.0
2023-03-27 11:20:00,68.42,68.52,68.42,68.49,24918.0,63.02,63.1121,63.02,63.0845,24918.0
2023-03-27 11:25:00,68.49,68.6,68.48,68.58,15627.0,63.0845,63.1858,63.0753,63.1674,15627.0
2023-03-27 11:30:00,68.58,68.63,68.57,68.59,11791.0,63.1674,63.2134,63.1582,63.1766,11791.0
2023-03-27 11:35:00,68.6,68.63,68.56,68.63,13689.0,63.1858,63.2134,63.149,63.2134,13689.0
2023-03-27 11:40:00,68.63,68.69,68.61,68.69,27205.0,63.2134,63.2687,63.195,63.2687,27205.0
2023-03-27 11:45:00,68.68,68.7,68.65,68.68,12030.0,63.2595,63.2779,63.2319,63.2595,12030.0
2023-03-27 11:50:00,68.67,68.68,68.56,68.6,14024.0,63.2503,63.2595,63.149,63.1858,14024.0
2023-03-27 11:55:00,68.6,68.67,68.53,68.6,22702.0,63.1858,63.2503,63.1213,63.1858,22702.0
2023-03-27 12:00:00,68.6,68.74,68.59,68.73,15175.0,63.1858,63.3147,63.1766,63.3055,15175.0
2023-03-27 12:05:00,68.72,68.72,68.5,68.52,16025.0,63.2963,63.2963,63.0937,63.1121,16025.0
2023-03-27 12:10:00,68.52,68.56,68.48,68.53,13457.0,63.1121,63.149,63.0753,63.1213,13457.0
2023-03-27 12:15:00,68.55,68.58,68.52,68.55,10248.0,63.1397,63.1674,63.1121,63.1397,10248.0
2023-03-27 12:20:00,68.54,68.58,68.53,68.58,11420.0,63.1305,63.1674,63.1213,63.1674,11420.0
2023-03-27 12:25:00,68.57,68.59,68.47,68.52,16946.0,63.1582,63.1766,63.0661,63.1121,16946.0
2023-03-27 12:30:00,68.52,68.61,68.52,68.56,12552.0,63.1121,63.195,63.1121,63.149,12552.0
2023-03-27 12:35:00,68.56,68.64,68.52,68.64,14106.0,63.149,63.2226,63.1121,63.2226,14106.0
2023-03-27 12:40:00,68.65,68.67,68.62,68.66,9876.0,63.2319,63.2503,63.2042,63.2411,9876.0
2023-03-27 12:45:00,68.65,68.68,68.59,68.6,12652.0,63.2319,63.2595,63.1766,63.1858,12652.0
2023-03-27 12:50:00,68.6,68.65,68.53,68.56,8050.0,63.1858,63.2319,63.1213,63.149,8050.0
2023-03-27 12:55:00,68.56,68.6,68.54,68.59,13268.0,63.149,63.1858,63.1305,63.1766,13268.0
2023-03-27 13:00:00,68.58,68.67,68.57,68.66,8908.0,63.1674,63.2503,63.1582,63.2411,8908.0
2023-03-27 13:05:00,68.66,68.73,68.63,68.72,6911.0,63.2411,63.3055,63.2134,63.2963,6911.0
2023-03-27 13:10:00,68.7,68.7,68.63,68.65,6903.0,63.2779,63.2779,63.2134,63.2319,6903.0
2023-03-27 13:15:00,68.65,68.69,68.64,68.66,100546.0,63.2319,63.2687,63.2226,63.2411,100546.0
2023-03-27 13:20:00,68.67,68.75,68.62,68.73,22758.0,63.2503,63.324,63.2042,63.3055,22758.0
2023-03-27 13:25:00,68.72,68.81,68.71,68.8,15650.0,63.2963,63.3792,63.2871,63.37,15650.0
2023-03-27 13:30:00,68.81,68.85,68.76,68.77,24506.0,63.3792,63.4161,63.3332,63.3424,24506.0
2023-03-27 13:35:00,68.78,68.8,68.68,68.71,22248.0,63.3516,63.37,63.2595,63.2871,22248.0
2023-03-27 13:40:00,68.72,68.77,68.71,68.77,33362.0,63.2963,63.3424,63.2871,63.3424,33362.0
2023-03-27 13:45:00,68.75,68.78,68.72,68.72,16106.0,63.324,63.3516,63.2963,63.2963,16106.0
2023-03-27 13:50:00,68.72,68.72,68.67,68.67,20854.0,63.2963,63.2963,63.2503,63.2503,20854.0
2023-03-27 13:55:00,68.69,68.75,68.65,68.7,39039.0,63.2687,63.324,63.2319,63.2779,39039.0
2023-03-27 14:00:00,68.71,68.74,68.68,68.7,14222.0,63.2871,63.3147,63.2595,63.2779,14222.0
2023-03-27 14:05:00,68.7,68.7,68.64,68.67,18908.0,63.2779,63.2779,63.2226,63.2503,18908.0
2023-03-27 14:10:00,68.67,68.74,68.64,68.74,8111.0,63.2503,63.3147,63.2226,63.3147,8111.0
2023-03-27 14:15:00,68.74,68.76,68.66,68.66,20485.0,63.3147,63.3332,63.2411,63.2411,20485.0
2023-03-27 14:20:00,68.66,68.75,68.65,68.69,18173.0,63.2411,63.324,63.2319,63.2687,18173.0
2023-03-27 14:25:00,68.67,68.7,68.6,68.62,15905.0,63.2503,63.2779,63.1858,63.2042,15905.0
2023-03-27 14:30:00,68.62,68.66,68.56,68.56,28661.0,63.2042,63.2411,63.149,63.149,28661.0
2023-03-27 14:35:00,68.54,68.57,68.49,68.5,12432.0,63.1305,63.1582,63.0845,63.0937,12432.0
2023-03-27 14:40:00,68.5,68.5,68.43,68.44,13111.0,63.0937,63.0937,63.0292,63.0384,13111.0
2023-03-27 14:45:00,68.44,68.47,68.39,68.4,24656.0,63.0384,63.0661,62.9924,63.0016,24656.0
2023-03-27 14:50:00,68.41,68.41,68.28,68.28,22833.0,63.0108,63.0108,62.8911,62.8911,22833.0
2023-03-27 14:55:00,68.28,68.41,68.28,68.36,40781.0,62.8911,63.0108,62.8911,62.9647,40781.0
2023-03-27 15:00:00,68.36,68.41,68.25,68.25,56024.0,62.9647,63.0108,62.8634,62.8634,56024.0
2023-03-27 15:05:00,68.24,68.25,68.11,68.12,38794.0,62.8542,62.8634,62.7345,62.7437,38794.0
2023-03-27 15:10:00,68.13,68.26,68.12,68.26,30679.0,62.7529,62.8726,62.7437,62.8726,30679.0
2023-03-27 15:15:00,68.25,68.29,68.22,68.27,21497.0,62.8634,62.9003,62.8358,62.8818,21497.0
2023-03-27 15:20:00,68.27,68.3,68.23,68.27,19800.0,62.8818,62.9095,62.845,62.8818,19800.0
2023-03-27 15:25:00,68.28,68.4,68.28,68.4,25350.0,62.8911,63.0016,62.8911,63.0016,25350.0
2023-03-27 15:30:00,68.4,68.43,68.37,68.38,30881.0,63.0016,63.0292,62.9739,62.9832,30881.0
2023-03-27 15:35:00,68.38,68.41,68.26,68.33,51227.0,62.9832,63.0108,62.8726,62.9371,51227.0
2023-03-27 15:40:00,68.33,68.37,68.29,68.31,41392.0,62.9371,62.9739,62.9003,62.9187,41392.0
2023-03-27 15:45:00,68.3,68.31,68.12,68.14,52829.0,62.9095,62.9187,62.7437,62.7621,52829.0
2023-03-27 15:50:00,68.13,68.25,68.1,68.18,108032.0,62.7529,62.8634,62.7253,62.7989,108032.0
2023-03-27 15:55:00,68.17,68.25,68.05,68.25,358423.0,62.7897,62.8634,62.6792,62.8634,358423.0
2023-03-28 09:30:00,68.2,68.62,68.02,68.46,95897.0,62.8174,63.2042,62.6516,63.0568,95897.0
2023-03-28 09:35:00,68.49,68.58,68.46,68.57,45781.0,63.0845,63.1674,63.0568,63.1582,45781.0
2023-03-28 09:40:00,68.57,68.76,68.54,68.7,148535.0,63.1582,63.3332,63.1305,63.2779,148535.0
2023-03-28 09:45:00,68.7,68.71,68.52,68.58,43506.0,63.2779,63.2871,63.1121,63.1674,43506.0
2023-03-28 09:50:00,68.57,68.58,68.5,68.5,49833.0,63.1582,63.1674,63.0937,63.0937,49833.0
2023-03-28 09:55:00,68.5,68.54,68.42,68.48,55401.0,63.0937,63.1305,63.02,63.0753,55401.0
2023-03-28 10:00:00,68.47,68.56,68.44,68.55,61308.0,63.0661,63.149,63.0384,63.1397,61308.0
2023-03-28 10:05:00,68.55,68.67,68.54,68.59,33048.0,63.1397,63.2503,63.1305,63.1766,33048.0
2023-03-28 10:10:00,68.58,68.66,68.51,68.64,118143.0,63.1674,63.2411,63.1029,63.2226,118143.0
2023-03-28 10:15:00,68.65,68.65,68.48,68.56,36142.0,63.2319,63.2319,63.0753,63.149,36142.0
2023-03-28 10:20:00,68.55,68.55,68.4,68.42,85998.0,63.1397,63.1397,63.0016,63.02,85998.0
2023-03-28 10:25:00,68.43,68.53,68.42,68.46,35006.0,63.0292,63.1213,63.02,63.0568,35006.0
2023-03-28 10:30:00,68.46,68.47,68.28,68.33,60132.0,63.0568,63.0661,62.8911,62.9371,60132.0
2023-03-28 10:35:00,68.33,68.37,68.29,68.34,24768.0,62.9371,62.9739,62.9003,62.9463,24768.0
2023-03-28 10:40:00,68.34,68.39,68.33,68.37,13773.0,62.9463,62.9924,62.9371,62.9739,13773.0
2023-03-28 10:45:00,68.38,68.45,68.38,68.43,15649.0,62.9832,63.0476,62.9832,63.0292,15649.0
2023-03-28 10:50:00,68.42,68.55,68.42,68.51,78452.0,63.02,63.1397,63.02,63.1029,78452.0
2023-03-28 10:55:00,68.49,68.49,68.4,68.45,14033.0,63.0845,63.0845,63.0016,63.0476,14033.0
2023-03-28 11:00:00,68.45,68.53,68.41,68.52,22861.0,63.0476,63.1213,63.0108,63.1121,22861.0
2023-03-28 11:05:00,68.52,68.57,68.5,68.54,15506.0,63.1121,63.1582,63.0937,63.1305,15506.0
2023-03-28 11:10:00,68.54,68.62,68.51,68.6,10472.0,63.1305,63.2042,63.1029,63.1858,10472.0
2023-03-28 11:15:00,68.6,68.64,68.57,68.64,20523.0,63.1858,63.2226,63.1582,63.2226,20523.0
2023-03-28 11:20:00,68.65,68.86,68.64,68.86,64444.0,63.2319,63.4253,63.2226,63.4253,64444.0
2023-03-28 11:25:00,68.88,68.9,68.8,68.83,34654.0,63.4437,63.4621,63.37,63.3976,34654.0
2023-03-28 11:30:00,68.83,68.95,68.79,68.94,196191.0,63.3976,63.5082,63.3608,63.499,196191.0
2023-03-28 11:35:00,68.94,68.96,68.87,68.88,62669.0,63.499,63.5174,63.4345,63.4437,62669.0
2023-03-28 11:40:00,68.88,68.89,68.83,68.84,36142.0,63.4437,63.4529,63.3976,63.4069,36142.0
2023-03-28 11:45:00,68.84,68.87,68.81,68.87,27552.0,63.4069,63.4345,63.3792,63.4345,27552.0
2023-03-28 11:50:00,68.86,68.92,68.85,68.87,22767.0,63.4253,63.4805,63.4161,63.4345,22767.0
2023-03-28 11:55:00,68.87,68.89,68.82,68.88,46697.0,63.4345,63.4529,63.3884,63.4437,46697.0
2023-03-28 12:00:00,68.88,68.91,68.85,68.88,16805.0,63.4437,63.4713,63.4161,63.4437,16805.0
2023-03-28 12:05:00,68.88,68.92,68.83,68.91,33277.0,63.4437,63.4805,63.3976,63.4713,33277.0
2023-03-28 12:10:00,68.9,68.9,68.83,68.88,39457.0,63.4621,63.4621,63.3976,63.4437,39457.0
2023-03-28 12:15:00,68.89,68.9,68.83,68.89,19781.0,63.4529,63.4621,63.3976,63.4529,19781.0
2023-03-28 12:20:00,68.88,68.97,68.87,68.9,17124.0,63.4437,63.5266,63.4345,63.4621,17124.0
2023-03-28 12:25:00,68.9,68.91,68.82,68.83,15596.0,63.4621,63.4713,63.3884,63.3976,15596.0
2023-03-28 12:30:00,68.84,68.88,68.79,68.87,55743.0,63.4069,63.4437,63.3608,63.4345,55743.0
2023-03-28 12:35:00,68.86,68.92,68.81,68.87,25318.0,63.4253,63.4805,63.3792,63.4345,25318.0
2023-03-28 12:40:00,68.87,68.9,68.85,68.87,10561.0,63.4345,63.4621,63.4161,63.4345,10561.0
2023-03-28 12:45:00,68.86,68.88,68.76,68.79,50314.0,63.4253,63.4437,63.3332,63.3608,50314.0
2023-03-28 12:50:00,68.79,68.79,68.64,68.69,74384.0,63.3608,63.3608,63.2226,63.2687,74384.0
2023-03-28 12:55:00,68.68,68.68,68.62,68.63,81814.0,63.2595,63.2595,63.2042,63.2134,81814.0
2023-03-28 13:00:00,68.63,68.68,68.61,68.66,25080.0,63.2134,63.2595,63.195,63.2411,25080.0
2023-03-28 13:05:00,68.65,68.68,68.64,68.67,45089.0,63.2319,63.2595,63.2226,63.2503,45089.0
2023-03-28 13:10:00,68.67,68.69,68.64,68.66,17023.0,63.2503,63.2687,63.2226,63.2411,17023.0
2023-03-28 13:15:00,68.65,68.66,68.57,68.64,61377.0,63.2319,63.2411,63.1582,63.2226,61377.0
2023-03-28 13:20:00,68.63,68.68,68.6,68.66,21120.0,63.2134,63.2595,63.1858,63.2411,21120.0
2023-03-28 13:25:00,68.65,68.65,68.49,68.5,87908.0,63.2319,63.2319,63.0845,63.0937,87908.0
2023-03-28 13:30:00,68.5,68.51,68.23,68.3,47380.0,63.0937,63.1029,62.845,62.9095,47380.0
2023-03-28 13:35:00,68.3,68.34,68.27,68.3,33637.0,62.9095,62.9463,62.8818,62.9095,33637.0
2023-03-28 13:40:00,68.3,68.32,68.25,68.27,21671.0,62.9095,62.9279,62.8634,62.8818,21671.0
2023-03-28 13:45:00,68.26,68.33,68.24,68.28,41723.0,62.8726,62.9371,62.8542,62.8911,41723.0
2023-03-28 13:50:00,68.28,68.28,68.15,68.16,35290.0,62.8911,62.8911,62.7713,62.7805,35290.0
2023-03-28 13:55:00,68.15,68.19,68.11,68.16,32646.0,62.7713,62.8082,62.7345,62.7805,32646.0
2023-03-28 14:00:00,68.15,68.16,68.06,68.16,58331.0,62.7713,62.7805,62.6884,62.7805,58331.0
2023-03-28 14:05:00,68.15,68.18,68.09,68.15,29895.0,62.7713,62.7989,62.716,62.7713,29895.0
2023-03-28 14:10:00,68.14,68.18,68.07,68.16,80462.0,62.7621,62.7989,62.6976,62.7805,80462.0
2023-03-28 14:15:00,68.16,68.17,68.04,68.09,22593.0,62.7805,62.7897,62.67,62.716,22593.0
2023-03-28 14:20:00,68.1,68.17,68.1,68.12,29773.0,62.7253,62.7897,62.7253,62.7437,29773.0
2023-03-28 14:25:00,68.11,68.17,68.07,68.12,32500.0,62.7345,62.7897,62.6976,62.7437,32500.0
2023-03-28 14:30:00,68.11,68.15,68.08,68.14,45727.0,62.7345,62.7713,62.7068,62.7621,45727.0
2023-03-28 14:35:00,68.15,68.23,68.14,68.2,37871.0,62.7713,62.845,62.7621,62.8174,37871.0
2023-03-28 14:40:00,68.21,68.29,68.19,68.28,21174.0,62.8266,62.9003,62.8082,62.8911,21174.0
2023-03-28 14:45:00,68.28,68.29,68.21,68.23,21120.0,62.8911,62.9003,62.8266,62.845,21120.0
2023-03-28 14:50:00,68.23,68.25,68.15,68.2,37614.0,62.845,62.8634,62.7713,62.8174,37614.0
2023-03-28 14:55:00,68.2,68.25,68.2,68.22,20056.0,62.8174,62.8634,62.8174,62.8358,20056.0
2023-03-28 15:00:00,68.21,68.23,68.15,68.22,80619.0,62.8266,62.845,62.7713,62.8358,80619.0
2023-03-28 15:05:00,68.21,68.22,68.18,68.21,41909.0,62.8266,62.8358,62.7989,62.8266,41909.0
2023-03-28 15:10:00,68.21,68.26,68.16,68.25,48169.0,62.8266,62.8726,62.7805,62.8634,48169.0
2023-03-28 15:15:00,68.25,68.26,68.14,68.16,26535.0,62.8634,62.8726,62.7621,62.7805,26535.0
2023-03-28 15:20:00,68.15,68.24,68.15,68.2,70770.0,62.7713,62.8542,62.7713,62.8174,70770.0
2023-03-28 15:25:00,68.2,68.23,68.1,68.17,62460.0,62.8174,62.845,62.7253,62.7897,62460.0
2023-03-28 15:30:00,68.16,68.25,68.14,68.24,37003.0,62.7805,62.8634,62.7621,62.8542,37003.0
2023-03-28 15:35:00,68.25,68.31,68.19,68.23,44117.0,62.8634,62.9187,62.8082,62.845,44117.0
2023-03-28 15:40:00,68.24,68.28,68.22,68.24,35103.0,62.8542,62.8911,62.8358,62.8542,35103.0
2023-03-28 15:45:00,68.24,68.24,68.18,68.21,63662.0,62.8542,62.8542,62.7989,62.8266,63662.0
2023-03-28 15:50:00,68.22,68.32,68.19,68.23,135946.0,62.8358,62.9279,62.8082,62.845,135946.0
2023-03-28 15:55:00,68.23,68.42,68.23,68.39,261906.0,62.845,63.02,62.845,62.9924,261906.0
2023-03-29 09:30:00,68.64,69.03,68.64,69.0,82896.0,63.2226,63.5819,63.2226,63.5542,82896.0
2023-03-29 09:35:00,69.0,69.13,68.97,69.11,41969.0,63.5542,63.674,63.5266,63.6555,41969.0
2023-03-29 09:40:00,69.1,69.1,68.97,69.07,34932.0,63.6463,63.6463,63.5266,63.6187,34932.0
2023-03-29 09:45:00,69.08,69.36,69.08,69.26,89059.0,63.6279,63.8858,63.6279,63.7937,89059.0
2023-03-29 09:50:00,69.26,69.32,69.09,69.1,49982.0,63.7937,63.849,63.6371,63.6463,49982.0
2023-03-29 09:55:00,69.09,69.25,69.08,69.21,62650.0,63.6371,63.7845,63.6279,63.7477,62650.0
2023-03-29 10:00:00,69.21,69.34,69.21,69.28,186360.0,63.7477,63.8674,63.7477,63.8121,186360.0
2023-03-29 10:05:00,69.27,69.28,69.12,69.13,47611.0,63.8029,63.8121,63.6648,63.674,47611.0
2023-03-29 10:10:00,69.13,69.18,69.04,69.04,21419.0,63.674,63.72,63.5911,63.5911,21419.0
2023-03-29 10:15:00,69.03,69.09,68.94,69.03,38706.0,63.5819,63.6371,63.499,63.5819,38706.0
2023-03-29 10:20:00,69.02,69.1,69.0,69.04,27148.0,63.5726,63.6463,63.5542,63.5911,27148.0
2023-03-29 10:25:00,69.05,69.13,69.03,69.13,28269.0,63.6003,63.674,63.5819,63.674,28269.0
2023-03-29 10:30:00,69.13,69.2,69.1,69.14,25085.0,63.674,63.7384,63.6463,63.6832,25085.0
2023-03-29 10:35:00,69.14,69.24,69.12,69.12,33244.0,63.6832,63.7753,63.6648,63.6648,33244.0
2023-03-29 10:40:00,69.12,69.22,69.11,69.2,21120.0,63.6648,63.7569,63.6555,63.7384,21120.0
2023-03-29 10:45:00,69.2,69.35,69.19,69.33,59722.0,63.7384,63.8766,63.7292,63.8582,59722.0
2023-03-29 10:50:00,69.32,69.35,69.28,69.28,18914.0,63.849,63.8766,63.8121,63.8121,18914.0
2023-03-29 10:55:00,69.28,69.3,69.2,69.2,20222.0,63.8121,63.8306,63.7384,63.7384,20222.0
2023-03-29 11:00:00,69.19,69.24,69.15,69.24,21420.0,63.7292,63.7753,63.6924,63.7753,21420.0
2023-03-29 11:05:00,69.23,69.33,69.2,69.3,40516.0,63.7661,63.8582,63.7384,63.8306,40516.0
2023-03-29 11:10:00,69.3,69.48,69.29,69.46,44875.0,63.8306,63.9963,63.8213,63.9779,44875.0
2023-03-29 11:15:00,69.47,69.54,69.45,69.46,28163.0,63.9871,64.0516,63.9687,63.9779,28163.0
2023-03-29 11:20:00,69.45,69.5,69.39,69.39,20940.0,63.9687,64.0148,63.9134,63.9134,20940.0
2023-03-29 11:25:00,69.39,69.41,69.31,69.31,13806.0,63.9134,63.9319,63.8398,63.8398,13806.0
2023-03-29 11:30:00,69.34,69.36,69.25,69.26,15154.0,63.8674,63.8858,63.7845,63.7937,15154.0
2023-03-29 11:35:00,69.26,69.31,69.25,69.29,15777.0,63.7937,63.8398,63.7845,63.8213,15777.0
2023-03-29 11:40:00,69.29,69.42,69.28,69.42,21821.0,63.8213,63.9411,63.8121,63.9411,21821.0
2023-03-29 11:45:00,69.42,69.43,69.36,69.42,47228.0,63.9411,63.9503,63.8858,63.9411,47228.0
2023-03-29 11:50:00,69.42,69.51,69.39,69.51,36052.0,63.9411,64.024,63.9134,64.024,36052.0
2023-03-29 11:55:00,69.51,69.57,69.49,69.51,24400.0,64.024,64.0792,64.0056,64.024,24400.0
2023-03-29 12:00:00,69.51,69.54,69.46,69.47,16763.0,64.024,64.0516,63.9779,63.9871,16763.0
2023-03-29 12:05:00,69.47,69.47,69.37,69.42,22031.0,63.9871,63.9871,63.895,63.9411,22031.0
2023-03-29 12:10:00,69.42,69.43,69.38,69.4,5283.0,63.9411,63.9503,63.9042,63.9227,5283.0
2023-03-29 12:15:00,69.4,69.4,69.33,69.38,12546.0,63.9227,63.9227,63.8582,63.9042,12546.0
2023-03-29 12:20:00,69.39,69.39,69.3,69.3,8664.0,63.9134,63.9134,63.8306,63.8306,8664.0
2023-03-29 12:25:00,69.3,69.41,69.3,69.39,184141.0,63.8306,63.9319,63.8306,63.9134,184141.0
2023-03-29 12:30:00,69.39,69.44,69.34,69.41,70090.0,63.9134,63.9595,63.8674,63.9319,70090.0
2023-03-29 12:35:00,69.41,69.44,69.36,69.39,13860.0,63.9319,63.9595,63.8858,63.9134,13860.0
2023-03-29 12:40:00,69.39,69.4,69.35,69.38,10978.0,63.9134,63.9227,63.8766,63.9042,10978.0
2023-03-29 12:45:00,69.38,69.38,69.32,69.36,12562.0,63.9042,63.9042,63.849,63.8858,12562.0
2023-03-29 12:50:00,69.35,69.35,69.29,69.33,17173.0,63.8766,63.8766,63.8213,63.8582,17173.0
2023-03-29 12:55:00,69.34,69.38,69.33,69.37,21910.0,63.8674,63.9042,63.8582,63.895,21910.0
2023-03-29 13:00:00,69.37,69.43,69.32,69.42,17455.0,63.895,63.9503,63.849,63.9411,17455.0
2023-03-29 13:05:00,69.42,69.5,69.41,69.44,17451.0,63.9411,64.0148,63.9319,63.9595,17451.0
2023-03-29 13:10:00,69.42,69.49,69.42,69.48,12008.0,63.9411,64.0056,63.9411,63.9963,12008.0
2023-03-29 13:15:00,69.48,69.5,69.42,69.44,162335.0,63.9963,64.0148,63.9411,63.9595,162335.0
2023-03-29 13:20:00,69.45,69.58,69.44,69.53,14795.0,63.9687,64.0885,63.9595,64.0424,14795.0
2023-03-29 13:25:00,69.54,69.56,69.48,69.52,9390.0,64.0516,64.07,63.9963,64.0332,9390.0
2023-03-29 13:30:00,69.5,69.54,69.43,69.44,30530.0,64.0148,64.0516,63.9503,63.9595,30530.0
2023-03-29 13:35:00,69.44,69.44,69.32,69.34,35023.0,63.9595,63.9595,63.849,63.8674,35023.0
2023-03-29 13:40:00,69.34,69.34,69.23,69.24,17688.0,63.8674,63.8674,63.7661,63.7753,17688.0
2023-03-29 13:45:00,69.25,69.28,69.17,69.17,13213.0,63.7845,63.8121,63.7108,63.7108,13213.0
2023-03-29 13:50:00,69.17,69.19,69.15,69.16,14514.0,63.7108,63.7292,63.6924,63.7016,14514.0
2023-03-29 13:55:00,69.17,69.19,69.13,69.14,13666.0,63.7108,63.7292,63.674,63.6832,13666.0
2023-03-29 14:00:00,69.14,69.17,69.07,69.13,17696.0,63.6832,63.7108,63.6187,63.674,17696.0
2023-03-29 14:05:00,69.13,69.21,69.11,69.21,15322.0,63.674,63.7477,63.6555,63.7477,15322.0
2023-03-29 14:10:00,69.22,69.26,69.2,69.21,11660.0,63.7569,63.7937,63.7384,63.7477,11660.0
2023-03-29 14:15:00,69.22,69.27,69.22,69.24,15099.0,63.7569,63.8029,63.7569,63.7753,15099.0
2023-03-29 14:20:00,69.23,69.28,69.22,69.28,14344.0,63.7661,63.8121,63.7569,63.8121,14344.0
2023-03-29 14:25:00,69.28,69.38,69.27,69.38,13382.0,63.8121,63.9042,63.8029,63.9042,13382.0
2023-03-29 14:30:00,69.38,69.38,69.31,69.36,17677.0,63.9042,63.9042,63.8398,63.8858,17677.0
2023-03-29 14:35:00,69.36,69.39,69.35,69.36,11381.0,63.8858,63.9134,63.8766,63.8858,11381.0
2023-03-29 14:40:00,69.36,69.38,69.3,69.3,39525.0,63.8858,63.9042,63.8306,63.8306,39525.0
2023-03-29 14:45:00,69.3,69.32,69.28,69.28,14356.0,63.8306,63.849,63.8121,63.8121,14356.0
2023-03-29 14:50:00,69.28,69.37,69.27,69.37,29630.0,63.8121,63.895,63.8029,63.895,29630.0
2023-03-29 14:55:00,69.37,69.43,69.36,69.41,12757.0,63.895,63.9503,63.8858,63.9319,12757.0
2023-03-29 15:00:00,69.41,69.47,69.36,69.41,47611.0,63.9319,63.9871,63.8858,63.9319,47611.0
2023-03-29 15:05:00,69.41,69.44,69.29,69.32,17943.0,63.9319,63.9595,63.8213,63.849,17943.0
2023-03-29 15:10:00,69.31,69.37,69.28,69.34,33256.0,63.8398,63.895,63.8121,63.8674,33256.0
2023-03-29 15:15:00,69.35,69.48,69.35,69.41,16337.0,63.8766,63.9963,63.8766,63.9319,16337.0
2023-03-29 15:20:00,69.41,69.44,69.38,69.39,16675.0,63.9319,63.9595,63.9042,63.9134,16675.0
2023-03-29 15:25:00,69.39,69.41,69.32,69.34,20901.0,63.9134,63.9319,63.849,63.8674,20901.0
2023-03-29 15:30:00,69.33,69.39,69.32,69.33,33463.0,63.8582,63.9134,63.849,63.8582,33463.0
2023-03-29 15:35:00,69.31,69.35,69.27,69.28,43778.0,63.8398,63.8766,63.8029,63.8121,43778.0
2023-03-29 15:40:00,69.25,69.26,69.19,69.25,43242.0,63.7845,63.7937,63.7292,63.7845,43242.0
2023-03-29 15:45:00,69.26,69.33,69.25,69.31,51076.0,63.7937,63.8582,63.7845,63.8398,51076.0
2023-03-29 15:50:00,69.31,69.39,69.29,69.32,102464.0,63.8398,63.9134,63.8213,63.849,102464.0
2023-03-29 15:55:00,69.32,69.36,69.25,69.35,239550.0,63.849,63.8858,63.7845,63.8766,239550.0
2023-03-30 09:30:00,69.42,69.73,69.4,69.7,58365.0,63.9411,64.2266,63.9227,64.199,58365.0
2023-03-30 09:35:00,69.69,69.75,69.61,69.61,14635.0,64.1898,64.245,64.1161,64.1161,14635.0
2023-03-30 09:40:00,69.63,69.65,69.49,69.52,47358.0,64.1345,64.1529,64.0056,64.0332,47358.0
2023-03-30 09:45:00,69.52,69.57,69.44,69.57,36154.0,64.0332,64.0792,63.9595,64.0792,36154.0
2023-03-30 09:50:00,69.56,69.75,69.56,69.69,21811.0,64.07,64.245,64.07,64.1898,21811.0
2023-03-30 09:55:00,69.71,69.76,69.66,69.71,28686.0,64.2082,64.2542,64.1621,64.2082,28686.0
2023-03-30 10:00:00,69.71,69.71,69.62,69.67,20125.0,64.2082,64.2082,64.1253,64.1713,20125.0
2023-03-30 10:05:00,69.7,69.71,69.6,69.64,28542.0,64.199,64.2082,64.1069,64.1437,28542.0
2023-03-30 10:10:00,69.64,69.73,69.63,69.7,28232.0,64.1437,64.2266,64.1345,64.199,28232.0
2023-03-30 10:15:00,69.7,69.7,69.6,69.66,12560.0,64.199,64.199,64.1069,64.1621,12560.0
2023-03-30 10:20:00,69.66,69.66,69.51,69.53,17193.0,64.1621,64.1621,64.024,64.0424,17193.0
2023-03-30 10:25:00,69.53,69.69,69.5,69.65,23659.0,64.0424,64.1898,64.0148,64.1529,23659.0
2023-03-30 10:30:00,69.66,69.69,69.62,69.63,23779.0,64.1621,64.1898,64.1253,64.1345,23779.0
2023-03-30 10:35:00,69.63,69.65,69.56,69.59,19338.0,64.1345,64.1529,64.07,64.0977,19338.0
2023-03-30 10:40:00,69.58,69.63,69.55,69.55,18652.0,64.0885,64.1345,64.0608,64.0608,18652.0
2023-03-30 10:45:00,69.56,69.64,69.56,69.59,16109.0,64.07,64.1437,64.07,64.0977,16109.0
2023-03-30 10:50:00,69.56,69.59,69.51,69.52,45625.0,64.07,64.0977,64.024,64.0332,45625.0
2023-03-30 10:55:00,69.52,69.52,69.39,69.4,21530.0,64.0332,64.0332,63.9134,63.9227,21530.0
2023-03-30 11:00:00,69.39,69.41,69.3,69.39,26951.0,63.9134,63.9319,63.8306,63.9134,26951.0
2023-03-30 11:05:00,69.39,69.39,69.26,69.34,18521.0,63.9134,63.9134,63.7937,63.8674,18521.0
2023-03-30 11:10:00,69.35,69.37,69.2,69.24,79723.0,63.8766,63.895,63.7384,63.7753,79723.0
2023-03-30 11:15:00,69.23,69.29,69.2,69.26,157689.0,63.7661,63.8213,63.7384,63.7937,157689.0
2023-03-30 11:20:00,69.27,69.36,69.26,69.29,90969.0,63.8029,63.8858,63.7937,63.8213,90969.0
2023-03-30 11:25:00,69.28,69.38,69.26,69.38,207085.0,63.8121,63.9042,63.7937,63.9042,207085.0
2023-03-30 11:30:00,69.38,69.45,69.3,69.31,31702.0,63.9042,63.9687,63.8306,63.8398,31702.0
2023-03-30 11:35:00,69.3,69.32,69.27,69.31,11030.0,63.8306,63.849,63.8029,63.8398,11030.0
2023-03-30 11:40:00,69.31,69.37,69.25,69.35,18338.0,63.8398,63.895,63.7845,63.8766,18338.0
2023-03-30 11:45:00,69.34,69.36,69.2,69.22,74757.0,63.8674,63.8858,63.7384,63.7569,74757.0
2023-03-30 11:50:00,69.22,69.22,69.05,69.14,46561.0,63.7569,63.7569,63.6003,63.6832,46561.0
2023-03-30 11:55:00,69.16,69.27,69.14,69.23,24907.0,63.7016,63.8029,63.6832,63.7661,24907.0
2023-03-30 12:00:00,69.22,69.3,69.14,69.3,17129.0,63.7569,63.8306,63.6832,63.8306,17129.0
2023-03-30 12:05:00,69.3,69.37,69.26,69.36,15128.0,63.8306,63.895,63.7937,63.8858,15128.0
2023-03-30 12:10:00,69.35,69.44,69.3,69.41,18119.0,63.8766,63.9595,63.8306,63.9319,18119.0
2023-03-30 12:15:00,69.4,69.4,69.31,69.33,10172.0,63.9227,63.9227,63.8398,63.8582,10172.0
2023-03-30 12:20:00,69.33,69.34,69.25,69.26,11345.0,63.8582,63.8674,63.7845,63.7937,11345.0
2023-03-30 12:25:00,69.26,69.29,69.21,69.22,8927.0,63.7937,63.8213,63.7477,63.7569,8927.0
2023-03-30 12:30:00,69.21,69.21,69.1,69.11,19783.0,63.7477,63.7477,63.6463,63.6555,19783.0
2023-03-30 12:35:00,69.12,69.14,69.1,69.11,8622.0,63.6648,63.6832,63.6463,63.6555,8622.0
2023-03-30 12:40:00,69.12,69.21,69.12,69.18,14216.0,63.6648,63.7477,63.6648,63.72,14216.0
2023-03-30 12:45:00,69.19,69.2,69.12,69.13,27398.0,63.7292,63.7384,63.6648,63.674,27398.0
2023-03-30 12:50:00,69.12,69.12,69.05,69.09,32894.0,63.6648,63.6648,63.6003,63.6371,32894.0
2023-03-30 12:55:00,69.1,69.18,69.1,69.11,13041.0,63.6463,63.72,63.6463,63.6555,13041.0
2023-03-30 13:00:00,69.11,69.19,69.1,69.16,14009.0,63.6555,63.7292,63.6463,63.7016,14009.0
2023-03-30 13:05:00,69.17,69.19,68.97,69.02,18940.0,63.7108,63.7292,63.5266,63.5726,18940.0
2023-03-30 13:10:00,69.02,69.14,68.98,69.02,57957.0,63.5726,63.6832,63.5358,63.5726,57957.0
2023-03-30 13:15:00,69.03,69.05,68.84,68.9,71643.0,63.5819,63.6003,63.4069,63.4621,71643.0
2023-03-30 13:20:00,68.92,69.01,68.91,68.99,34463.0,63.4805,63.5634,63.4713,63.545,34463.0
2023-03-30 13:25:00,68.98,69.07,68.98,69.05,9678.0,63.5358,63.6187,63.5358,63.6003,9678.0
2023-03-30 13:30:00,69.05,69.07,68.94,68.94,23587.0,63.6003,63.6187,63.499,63.499,23587.0
2023-03-30 13:35:00,68.92,69.01,68.91,68.96,33867.0,63.4805,63.5634,63.4713,63.5174,33867.0
2023-03-30 13:40:00,68.97,69.1,68.94,69.06,43593.0,63.5266,63.6463,63.499,63.6095,43593.0
2023-03-30 13:45:00,69.06,69.08,69.04,69.06,10927.0,63.6095,63.6279,63.5911,63.6095,10927.0
2023-03-30 13:50:00,69.06,69.09,69.04,69.04,12377.0,63.6095,63.6371,63.5911,63.5911,12377.0
2023-03-30 13:55:00,69.03,69.11,69.02,69.09,24094.0,63.5819,63.6555,63.5726,63.6371,24094.0
2023-03-30 14:00:00,69.09,69.16,69.08,69.16,20716.0,63.6371,63.7016,63.6279,63.7016,20716.0
2023-03-30 14:05:00,69.16,69.18,69.13,69.16,18382.0,63.7016,63.72,63.674,63.7016,18382.0
2023-03-30 14:10:00,69.16,69.19,69.12,69.13,10537.0,63.7016,63.7292,63.6648,63.674,10537.0
2023-03-30 14:15:00,69.12,69.16,69.09,69.14,12226.0,63.6648,63.7016,63.6371,63.6832,12226.0
2023-03-30 14:20:00,69.14,69.19,69.14,69.17,15766.0,63.6832,63.7292,63.6832,63.7108,15766.0
2023-03-30 14:25:00,69.17,69.28,69.17,69.25,23469.0,63.7108,63.8121,63.7108,63.7845,23469.0
2023-03-30 14:30:00,69.26,69.4,69.26,69.34,27363.0,63.7937,63.9227,63.7937,63.8674,27363.0
2023-03-30 14:35:00,69.36,69.39,69.26,69.28,30555.0,63.8858,63.9134,63.7937,63.8121,30555.0
2023-03-30 14:40:00,69.29,69.29,69.24,69.26,15356.0,63.8213,63.8213,63.7753,63.7937,15356.0
2023-03-30 14:45:00,69.26,69.26,69.17,69.17,17005.0,63.7937,63.7937,63.7108,63.7108,17005.0
2023-03-30 14:50:00,69.18,69.22,69.15,69.2,24093.0,63.72,63.7569,63.6924,63.7384,24093.0
2023-03-30 14:55:00,69.2,69.24,69.18,69.2,18060.0,63.7384,63.7753,63.72,63.7384,18060.0
2023-03-30 15:00:00,69.19,69.23,69.15,69.2,17060.0,63.7292,63.7661,63.6924,63.7384,17060.0
2023-03-30 15:05:00,69.2,69.2,69.1,69.1,21766.0,63.7384,63.7384,63.6463,63.6463,21766.0
2023-03-30 15:10:00,69.09,69.09,69.04,69.09,16421.0,63.6371,63.6371,63.5911,63.6371,16421.0
2023-03-30 15:15:00,69.08,69.11,69.04,69.06,14312.0,63.6279,63.6555,63.5911,63.6095,14312.0
2023-03-30 15:20:00,69.06,69.11,69.04,69.1,21740.0,63.6095,63.6555,63.5911,63.6463,21740.0
2023-03-30 15:25:00,69.11,69.16,69.08,69.14,23387.0,63.6555,63.7016,63.6279,63.6832,23387.0
2023-03-30 15:30:00,69.13,69.2,69.12,69.17,26524.0,63.674,63.7384,63.6648,63.7108,26524.0
2023-03-30 15:35:00,69.16,69.18,69.06,69.09,83384.0,63.7016,63.72,63.6095,63.6371,83384.0
2023-03-30 15:40:00,69.09,69.17,69.08,69.09,77129.0,63.6371,63.7108,63.6279,63.6371,77129.0
2023-03-30 15:45:00,69.1,69.11,69.03,69.05,84090.0,63.6463,63.6555,63.5819,63.6003,84090.0
2023-03-30 15:50:00,69.06,69.14,69.03,69.03,83122.0,63.6095,63.6832,63.5819,63.5819,83122.0
2023-03-30 15:55:00,69.03,69.13,69.01,69.05,215007.0,63.5819,63.674,63.5634,63.6003,215007.0
2023-03-31 09:30:00,69.2,69.27,69.05,69.06,119774.0,63.7384,63.8029,63.6003,63.6095,119774.0
2023-03-31 09:35:00,69.05,69.17,68.98,69.12,71781.0,63.6003,63.7108,63.5358,63.6648,71781.0
2023-03-31 09:40:00,69.14,69.31,69.12,69.21,46159.0,63.6832,63.8398,63.6648,63.7477,46159.0
2023-03-31 09:45:00,69.21,69.23,69.05,69.09,28599.0,63.7477,63.7661,63.6003,63.6371,28599.0
2023-03-31 09:50:00,69.09,69.15,68.89,69.12,39553.0,63.6371,63.6924,63.4529,63.6648,39553.0
2023-03-31 09:55:00,69.15,69.21,69.14,69.19,48722.0,63.6924,63.7477,63.6832,63.7292,48722.0
2023-03-31 10:00:00,69.19,69.28,69.18,69.24,46691.0,63.7292,63.8121,63.72,63.7753,46691.0
2023-03-31 10:05:00,69.25,69.34,69.19,69.34,55762.0,63.7845,63.8674,63.7292,63.8674,55762.0
2023-03-31 10:10:00,69.33,69.36,69.26,69.36,23549.0,63.8582,63.8858,63.7937,63.8858,23549.0
2023-03-31 10:15:00,69.36,69.39,69.29,69.37,19621.0,63.8858,63.9134,63.8213,63.895,19621.0
2023-03-31 10:20:00,69.37,69.37,69.21,69.26,15788.0,63.895,63.895,63.7477,63.7937,15788.0
2023-03-31 10:25:00,69.25,69.31,69.15,69.17,108261.0,63.7845,63.8398,63.6924,63.7108,108261.0
2023-03-31 10:30:00,69.17,69.19,69.09,69.13,27410.0,63.7108,63.7292,63.6371,63.674,27410.0
2023-03-31 10:35:00,69.13,69.14,69.02,69.05,17205.0,63.674,63.6832,63.5726,63.6003,17205.0
2023-03-31 10:40:00,69.05,69.09,69.01,69.06,20855.0,63.6003,63.6371,63.5634,63.6095,20855.0
2023-03-31 10:45:00,69.06,69.06,68.98,68.99,26405.0,63.6095,63.6095,63.5358,63.545,26405.0
2023-03-31 10:50:00,69.0,69.02,68.85,68.86,36176.0,63.5542,63.5726,63.4161,63.4253,36176.0
2023-03-31 10:55:00,68.87,68.93,68.83,68.86,37818.0,63.4345,63.4898,63.3976,63.4253,37818.0
2023-03-31 11:00:00,68.87,68.92,68.85,68.92,26646.0,63.4345,63.4805,63.4161,63.4805,26646.0
2023-03-31 11:05:00,68.93,69.06,68.93,69.05,27823.0,63.4898,63.6095,63.4898,63.6003,27823.0
2023-03-31 11:10:00,69.07,69.16,69.07,69.08,19018.0,63.6187,63.7016,63.6187,63.6279,19018.0
2023-03-31 11:15:00,69.08,69.15,69.08,69.12,18460.0,63.6279,63.6924,63.6279,63.6648,18460.0
2023-03-31 11:20:00,69.12,69.18,69.1,69.14,16524.0,63.6648,63.72,63.6463,63.6832,16524.0
2023-03-31 11:25:00,69.13,69.13,68.96,68.99,13308.0,63.674,63.674,63.5174,63.545,13308.0
2023-03-31 11:30:00,68.99,69.07,68.99,69.04,14657.0,63.545,63.6187,63.545,63.5911,14657.0
2023-03-31 11:35:00,69.04,69.06,69.01,69.03,9881.0,63.5911,63.6095,63.5634,63.5819,9881.0
2023-03-31 11:40:00,69.04,69.07,68.99,69.05,13448.0,63.5911,63.6187,63.545,63.6003,13448.0
2023-03-31 11:45:00,69.06,69.08,69.03,69.06,20161.0,63.6095,63.6279,63.5819,63.6095,20161.0
2023-03-31 11:50:00,69.06,69.12,69.05,69.06,19172.0,63.6095,63.6648,63.6003,63.6095,19172.0
2023-03-31 11:55:00,69.08,69.08,69.01,69.02,11989.0,63.6279,63.6279,63.5634,63.5726,11989.0
2023-03-31 12:00:00,69.03,69.07,69.0,69.06,15520.0,63.5819,63.6187,63.5542,63.6095,15520.0
2023-03-31 12:05:00,69.06,69.08,68.95,69.01,26601.0,63.6095,63.6279,63.5082,63.5634,26601.0
2023-03-31 12:10:00,69.0,69.03,68.99,69.01,11479.0,63.5542,63.5819,63.545,63.5634,11479.0
2023-03-31 12:15:00,69.01,69.02,68.95,68.99,45221.0,63.5634,63.5726,63.5082,63.545,45221.0
2023-03-31 12:20:00,68.98,69.05,68.98,69.03,11335.0,63.5358,63.6003,63.5358,63.5819,11335.0
2023-03-31 12:25:00,69.03,69.08,69.0,69.03,23313.0,63.5819,63.6279,63.5542,63.5819,23313.0
2023-03-31 12:30:00,69.03,69.05,68.97,69.0,10851.0,63.5819,63.6003,63.5266,63.5542,10851.0
2023-03-31 12:35:00,69.0,69.05,68.99,69.02,12289.0,63.5542,63.6003,63.545,63.5726,12289.0
2023-03-31 12:40:00,69.01,69.03,68.92,68.93,14733.0,63.5634,63.5819,63.4805,63.4898,14733.0
2023-03-31 12:45:00,68.93,68.93,68.86,68.88,10949.0,63.4898,63.4898,63.4253,63.4437,10949.0
2023-03-31 12:50:00,68.88,68.91,68.87,68.88,7642.0,63.4437,63.4713,63.4345,63.4437,7642.0
2023-03-31 12:55:00,68.89,68.93,68.87,68.9,20067.0,63.4529,63.4898,63.4345,63.4621,20067.0
2023-03-31 13:00:00,68.9,68.97,68.89,68.94,39142.0,63.4621,63.5266,63.4529,63.499,39142.0
2023-03-31 13:05:00,68.94,69.04,68.94,69.03,10161.0,63.499,63.5911,63.499,63.5819,10161.0
2023-03-31 13:10:00,69.02,69.05,68.97,68.99,19321.0,63.5726,63.6003,63.5266,63.545,19321.0
2023-03-31 13:15:00,68.98,69.01,68.94,69.0,50940.0,63.5358,63.5634,63.499,63.5542,50940.0
2023-03-31 13:20:00,69.0,69.05,68.96,68.98,100594.0,63.5542,63.6003,63.5174,63.5358,100594.0
2023-03-31 13:25:00,68.99,69.02,68.97,69.02,14917.0,63.545,63.5726,63.5266,63.5726,14917.0
2023-03-31 13:30:00,69.02,69.05,69.0,69.03,22992.0,63.5726,63.6003,63.5542,63.5819,22992.0
2023-03-31 13:35:00,69.03,69.04,69.0,69.02,12850.0,63.5819,63.5911,63.5542,63.5726,12850.0
2023-03-31 13:40:00,69.01,69.02,68.85,68.87,19306.0,63.5634,63.5726,63.4161,63.4345,19306.0
2023-03-31 13:45:00,68.86,68.86,68.76,68.79,9458.0,63.4253,63.4253,63.3332,63.3608,9458.0
2023-03-31 13:50:00,68.8,68.84,68.78,68.84,15796.0,63.37,63.4069,63.3516,63.4069,15796.0
2023-03-31 13:55:00,68.84,68.94,68.8,68.9,14548.0,63.4069,63.499,63.37,63.4621,14548.0
2023-03-31 14:00:00,68.91,68.94,68.9,68.92,12896.0,63.4713,63.499,63.4621,63.4805,12896.0
2023-03-31 14:05:00,68.92,68.97,68.88,68.95,40693.0,63.4805,63.5266,63.4437,63.5082,40693.0
2023-03-31 14:10:00,68.95,68.99,68.94,68.96,24928.0,63.5082,63.545,63.499,63.5174,24928.0
2023-03-31 14:15:00,68.97,69.06,68.97,69.05,13922.0,63.5266,63.6095,63.5266,63.6003,13922.0
2023-03-31 14:20:00,69.06,69.13,69.02,69.04,64988.0,63.6095,63.674,63.5726,63.5911,64988.0
2023-03-31 14:25:00,69.04,69.1,69.0,69.1,34612.0,63.5911,63.6463,63.5542,63.6463,34612.0
2023-03-31 14:30:00,69.11,69.14,69.06,69.14,14878.0,63.6555,63.6832,63.6095,63.6832,14878.0
2023-03-31 14:35:00,69.14,69.17,69.11,69.15,8211.0,63.6832,63.7108,63.6555,63.6924,8211.0
2023-03-31 14:40:00,69.16,69.26,69.14,69.24,20171.0,63.7016,63.7937,63.6832,63.7753,20171.0
2023-03-31 14:45:00,69.22,69.29,69.21,69.28,12050.0,63.7569,63.8213,63.7477,63.8121,12050.0
2023-03-31 14:50:00,69.29,69.38,69.28,69.3,20011.0,63.8213,63.9042,63.8121,63.8306,20011.0
2023-03-31 14:55:00,69.3,69.31,69.18,69.23,28547.0,63.8306,63.8398,63.72,63.7661,28547.0
2023-03-31 15:00:00,69.22,69.33,69.2,69.31,27967.0,63.7569,63.8582,63.7384,63.8398,27967.0
2023-03-31 15:05:00,69.32,69.32,69.14,69.15,38198.0,63.849,63.849,63.6832,63.6924,38198.0
2023-03-31 15:10:00,69.14,69.18,69.09,69.17,31559.0,63.6832,63.72,63.6371,63.7108,31559.0
2023-03-31 15:15:00,69.17,69.28,69.14,69.26,47148.0,63.7108,63.8121,63.6832,63.7937,47148.0
2023-03-31 15:20:00,69.27,69.5,69.26,69.5,102796.0,63.8029,64.0148,63.7937,64.0148,102796.0
2023-03-31 15:25:00,69.5,69.57,69.42,69.44,61438.0,64.0148,64.0792,63.9411,63.9595,61438.0
2023-03-31 15:30:00,69.44,69.53,69.4,69.44,41088.0,63.9595,64.0424,63.9227,63.9595,41088.0
2023-03-31 15:35:00,69.43,69.47,69.29,69.34,53514.0,63.9503,63.9871,63.8213,63.8674,53514.0
2023-03-31 15:40:00,69.33,69.42,69.33,69.34,93123.0,63.8582,63.9411,63.8582,63.8674,93123.0
2023-03-31 15:45:00,69.34,69.39,69.27,69.32,54275.0,63.8674,63.9134,63.8029,63.849,54275.0
2023-03-31 15:50:00,69.31,69.37,69.26,69.32,99625.0,63.8398,63.895,63.7937,63.849,99625.0
2023-03-31 15:55:00,69.33,69.61,69.31,69.58,423392.0,63.8582,64.1161,63.8398,64.0885,423392.0
2023-04-03 09:30:00,69.14,69.22,68.48,68.54,87899.0,63.6832,63.7569,63.0753,63.1305,87899.0
2023-04-03 09:35:00,68.55,68.6,68.25,68.31,77708.0,63.1397,63.1858,62.8634,62.9187,77708.0
2023-04-03 09:40:00,68.33,68.5,68.29,68.41,90516.0,62.9371,63.0937,62.9003,63.0108,90516.0
2023-04-03 09:45:00,68.42,68.87,68.4,68.83,76505.0,63.02,63.4345,63.0016,63.3976,76505.0
2023-04-03 09:50:00,68.87,69.13,68.85,69.13,69755.0,63.4345,63.674,63.4161,63.674,69755.0
2023-04-03 09:55:00,69.15,69.16,68.91,68.98,68959.0,63.6924,63.7016,63.4713,63.5358,68959.0
2023-04-03 10:00:00,68.96,69.17,68.9,69.09,68293.0,63.5174,63.7108,63.4621,63.6371,68293.0
2023-04-03 10:05:00,69.1,69.37,69.1,69.31,28668.0,63.6463,63.895,63.6463,63.8398,28668.0
2023-04-03 10:10:00,69.32,69.37,69.25,69.37,40857.0,63.849,63.895,63.7845,63.895,40857.0
2023-04-03 10:15:00,69.36,69.47,69.34,69.44,22434.0,63.8858,63.9871,63.8674,63.9595,22434.0
2023-04-03 10:20:00,69.45,69.52,69.39,69.52,26860.0,63.9687,64.0332,63.9134,64.0332,26860.0
2023-04-03 10:25:00,69.52,69.52,69.33,69.38,23631.0,64.0332,64.0332,63.8582,63.9042,23631.0
2023-04-03 10:30:00,69.38,69.47,69.36,69.41,24096.0,63.9042,63.9871,63.8858,63.9319,24096.0
2023-04-03 10:35:00,69.41,69.53,69.39,69.51,17037.0,63.9319,64.0424,63.9134,64.024,17037.0
2023-04-03 10:40:00,69.51,69.62,69.49,69.58,12587.0,64.024,64.1253,64.0056,64.0885,12587.0
2023-04-03 10:45:00,69.58,69.58,69.43,69.45,34692.0,64.0885,64.0885,63.9503,63.9687,34692.0
2023-04-03 10:50:00,69.44,69.49,69.26,69.32,26314.0,63.9595,64.0056,63.7937,63.849,26314.0
2023-04-03 10:55:00,69.32,69.37,69.23,69.28,69474.0,63.849,63.895,63.7661,63.8121,69474.0
2023-04-03 11:00:00,69.29,69.37,69.28,69.34,18657.0,63.8213,63.895,63.8121,63.8674,18657.0
2023-04-03 11:05:00,69.34,69.35,69.25,69.34,61399.0,63.8674,63.8766,63.7845,63.8674,61399.0
2023-04-03 11:10:00,69.34,69.48,69.34,69.43,27019.0,63.8674,63.9963,63.8674,63.9503,27019.0
2023-04-03 11:15:00,69.43,69.43,69.3,69.33,44448.0,63.9503,63.9503,63.8306,63.8582,44448.0
2023-04-03 11:20:00,69.31,69.31,69.21,69.23,15964.0,63.8398,63.8398,63.7477,63.7661,15964.0
2023-04-03 11:25:00,69.22,69.3,69.2,69.27,42612.0,63.7569,63.8306,63.7384,63.8029,42612.0
2023-04-03 11:30:00,69.27,69.31,69.25,69.27,19389.0,63.8029,63.8398,63.7845,63.8029,19389.0
2023-04-03 11:35:00,69.26,69.39,69.26,69.38,14536.0,63.7937,63.9134,63.7937,63.9042,14536.0
2023-04-03 11:40:00,69.4,69.44,69.37,69.41,13762.0,63.9227,63.9595,63.895,63.9319,13762.0
2023-04-03 11:45:00,69.43,69.46,69.35,69.37,21663.0,63.9503,63.9779,63.8766,63.895,21663.0
2023-04-03 11:50:00,69.37,69.49,69.36,69.48,18865.0,63.895,64.0056,63.8858,63.9963,18865.0
2023-04-03 11:55:00,69.48,69.49,69.43,69.45,9487.0,63.9963,64.0056,63.9503,63.9687,9487.0
2023-04-03 12:00:00,69.46,69.52,69.43,69.52,18689.0,63.9779,64.0332,63.9503,64.0332,18689.0
2023-04-03 12:05:00,69.52,69.52,69.44,69.48,11385.0,64.0332,64.0332,63.9595,63.9963,11385.0
2023-04-03 12:10:00,69.46,69.57,69.45,69.55,12847.0,63.9779,64.0792,63.9687,64.0608,12847.0
2023-04-03 12:15:00,69.55,69.63,69.54,69.6,20532.0,64.0608,64.1345,64.0516,64.1069,20532.0
2023-04-03 12:20:00,69.61,69.63,69.58,69.6,16440.0,64.1161,64.1345,64.0885,64.1069,16440.0
2023-04-03 12:25:00,69.61,69.63,69.55,69.61,16004.0,64.1161,64.1345,64.0608,64.1161,16004.0
2023-04-03 12:30:00,69.59,69.59,69.53,69.55,11647.0,64.0977,64.0977,64.0424,64.0608,11647.0
2023-04-03 12:35:00,69.54,69.58,69.54,69.56,14882.0,64.0516,64.0885,64.0516,64.07,14882.0
2023-04-03 12:40:00,69.56,69.57,69.47,69.47,15411.0,64.07,64.0792,63.9871,63.9871,15411.0
2023-04-03 12:45:00,69.48,69.52,69.42,69.42,7491.0,63.9963,64.0332,63.9411,63.9411,7491.0
2023-04-03 12:50:00,69.42,69.44,69.34,69.35,14398.0,63.9411,63.9595,63.8674,63.8766,14398.0
2023-04-03 12:55:00,69.35,69.39,69.33,69.38,6714.0,63.8766,63.9134,63.8582,63.9042,6714.0
2023-04-03 13:00:00,69.38,69.39,69.34,69.36,18403.0,63.9042,63.9134,63.8674,63.8858,18403.0
2023-04-03 13:05:00,69.36,69.43,69.33,69.42,9213.0,63.8858,63.9503,63.8582,63.9411,9213.0
2023-04-03 13:10:00,69.43,69.5,69.43,69.45,11435.0,63.9503,64.0148,63.9503,63.9687,11435.0
2023-04-03 13:15:00,69.45,69.47,69.41,69.45,17271.0,63.9687,63.9871,63.9319,63.9687,17271.0
2023-04-03 13:20:00,69.44,69.44,69.39,69.42,12103.0,63.9595,63.9595,63.9134,63.9411,12103.0
2023-04-03 13:25:00,69.42,69.47,69.39,69.39,14784.0,63.9411,63.9871,63.9134,63.9134,14784.0
2023-04-03 13:30:00,69.38,69.39,69.34,69.34,16050.0,63.9042,63.9134,63.8674,63.8674,16050.0
2023-04-03 13:35:00,69.34,69.42,69.32,69.39,18223.0,63.8674,63.9411,63.849,63.9134,18223.0
2023-04-03 13:40:00,69.38,69.42,69.36,69.4,18137.0,63.9042,63.9411,63.8858,63.9227,18137.0
2023-04-03 13:45:00,69.39,69.41,69.32,69.33,26160.0,63.9134,63.9319,63.849,63.8582,26160.0
2023-04-03 13:50:00,69.33,69.37,69.3,69.36,15472.0,63.8582,63.895,63.8306,63.8858,15472.0
2023-04-03 13:55:00,69.36,69.4,69.34,69.37,12671.0,63.8858,63.9227,63.8674,63.895,12671.0
2023-04-03 14:00:00,69.38,69.4,69.33,69.4,12208.0,63.9042,63.9227,63.8582,63.9227,12208.0
2023-04-03 14:05:00,69.41,69.43,69.37,69.42,13275.0,63.9319,63.9503,63.895,63.9411,13275.0
2023-04-03 14:10:00,69.42,69.58,69.41,69.58,21272.0,63.9411,64.0885,63.9319,64.0885,21272.0
2023-04-03 14:15:00,69.57,69.57,69.49,69.51,19143.0,64.0792,64.0792,64.0056,64.024,19143.0
2023-04-03 14:20:00,69.51,69.57,69.5,69.56,20923.0,64.024,64.0792,64.0148,64.07,20923.0
2023-04-03 14:25:00,69.56,69.57,69.44,69.44,20155.0,64.07,64.0792,63.9595,63.9595,20155.0
2023-04-03 14:30:00,69.44,69.52,69.42,69.52,22171.0,63.9595,64.0332,63.9411,64.0332,22171.0
2023-04-03 14:35:00,69.51,69.52,69.43,69.44,16832.0,64.024,64.0332,63.9503,63.9595,16832.0
2023-04-03 14:40:00,69.44,69.45,69.31,69.33,21944.0,63.9595,63.9687,63.8398,63.8582,21944.0
2023-04-03 14:45:00,69.33,69.33,69.22,69.23,16264.0,63.8582,63.8582,63.7569,63.7661,16264.0
2023-04-03 14:50:00,69.22,69.3,69.21,69.27,23660.0,63.7569,63.8306,63.7477,63.8029,23660.0
2023-04-03 14:55:00,69.25,69.29,69.23,69.23,22776.0,63.7845,63.8213,63.7661,63.7661,22776.0
2023-04-03 15:00:00,69.23,69.33,69.21,69.3,32786.0,63.7661,63.8582,63.7477,63.8306,32786.0
2023-04-03 15:05:00,69.31,69.31,69.14,69.15,26391.0,63.8398,63.8398,63.6832,63.6924,26391.0
2023-04-03 15:10:00,69.16,69.22,69.16,69.21,44196.0,63.7016,63.7569,63.7016,63.7477,44196.0
2023-04-03 15:15:00,69.21,69.3,69.21,69.25,40051.0,63.7477,63.8306,63.7477,63.7845,40051.0
2023-04-03 15:20:00,69.25,69.29,69.17,69.17,52055.0,63.7845,63.8213,63.7108,63.7108,52055.0
2023-04-03 15:25:00,69.17,69.28,69.17,69.27,30765.0,63.7108,63.8121,63.7108,63.8029,30765.0
2023-04-03 15:30:00,69.27,69.3,69.22,69.23,27356.0,63.8029,63.8306,63.7569,63.7661,27356.0
2023-04-03 15:35:00,69.23,69.31,69.21,69.23,34884.0,63.7661,63.8398,63.7477,63.7661,34884.0
2023-04-03 15:40:00,69.24,69.31,69.24,69.25,49577.0,63.7753,63.8398,63.7753,63.7845,49577.0
2023-04-03 15:45:00,69.24,69.24,69.13,69.15,54122.0,63.7753,63.7753,63.674,63.6924,54122.0
2023-04-03 15:50:00,69.13,69.13,68.94,68.96,92000.0,63.674,63.674,63.499,63.5174,92000.0
2023-04-03 15:55:00,68.96,69.05,68.95,68.96,192552.0,63.5174,63.6003,63.5082,63.5174,192552.0
2023-04-04 09:30:00,69.13,69.22,68.94,69.01,46319.0,63.674,63.7569,63.499,63.5634,46319.0
2023-04-04 09:35:00,69.03,69.05,68.72,68.77,39218.0,63.5819,63.6003,63.2963,63.3424,39218.0
2023-04-04 09:40:00,68.79,68.94,68.78,68.91,31560.0,63.3608,63.499,63.3516,63.4713,31560.0
2023-04-04 09:45:00,68.92,68.95,68.77,68.8,23165.0,63.4805,63.5082,63.3424,63.37,23165.0
2023-04-04 09:50:00,68.82,69.02,68.82,68.88,14370.0,63.3884,63.5726,63.3884,63.4437,14370.0
2023-04-04 09:55:00,68.85,68.87,68.77,68.83,17396.0,63.4161,63.4345,63.3424,63.3976,17396.0
2023-04-04 10:00:00,68.84,69.01,68.84,68.95,29794.0,63.4069,63.5634,63.4069,63.5082,29794.0
2023-04-04 10:05:00,68.95,69.13,68.95,69.13,24661.0,63.5082,63.674,63.5082,63.674,24661.0
2023-04-04 10:10:00,69.14,69.2,69.09,69.16,15058.0,63.6832,63.7384,63.6371,63.7016,15058.0
2023-04-04 10:15:00,69.17,69.45,69.15,69.4,40104.0,63.7108,63.9687,63.6924,63.9227,40104.0
2023-04-04 10:20:00,69.4,69.4,69.13,69.14,15930.0,63.9227,63.9227,63.674,63.6832,15930.0
2023-04-04 10:25:00,69.16,69.25,69.11,69.14,18654.0,63.7016,63.7845,63.6555,63.6832,18654.0
2023-04-04 10:30:00,69.13,69.21,69.1,69.21,14694.0,63.674,63.7477,63.6463,63.7477,14694.0
2023-04-04 10:35:00,69.23,69.29,69.22,69.28,10323.0,63.7661,63.8213,63.7569,63.8121,10323.0
2023-04-04 10:40:00,69.26,69.28,69.12,69.13,21217.0,63.7937,63.8121,63.6648,63.674,21217.0
2023-04-04 10:45:00,69.14,69.29,69.11,69.28,17710.0,63.6832,63.8213,63.6555,63.8121,17710.0
2023-04-04 10:50:00,69.31,69.32,69.23,69.27,13258.0,63.8398,63.849,63.7661,63.8029,13258.0
2023-04-04 10:55:00,69.28,69.3,69.13,69.23,23982.0,63.8121,63.8306,63.674,63.7661,23982.0
2023-04-04 11:00:00,69.23,69.23,69.11,69.16,13556.0,63.7661,63.7661,63.6555,63.7016,13556.0
2023-04-04 11:05:00,69.16,69.16,69.05,69.12,11172.0,63.7016,63.7016,63.6003,63.6648,11172.0
2023-04-04 11:10:00,69.11,69.29,69.11,69.28,16052.0,63.6555,63.8213,63.6555,63.8121,16052.0
2023-04-04 11:15:00,69.27,69.27,69.18,69.22,12244.0,63.8029,63.8029,63.72,63.7569,12244.0
2023-04-04 11:20:00,69.24,69.27,69.18,69.26,10983.0,63.7753,63.8029,63.72,63.7937,10983.0
2023-04-04 11:25:00,69.26,69.3,69.19,69.24,27079.0,63.7937,63.8306,63.7292,63.7753,27079.0
2023-04-04 11:30:00,69.25,69.3,69.21,69.28,49079.0,63.7845,63.8306,63.7477,63.8121,49079.0
2023-04-04 11:35:00,69.27,69.46,69.26,69.45,17736.0,63.8029,63.9779,63.7937,63.9687,17736.0
2023-04-04 11:40:00,69.44,69.56,69.43,69.56,13101.0,63.9595,64.07,63.9503,64.07,13101.0
2023-04-04 11:45:00,69.56,69.62,69.54,69.58,23382.0,64.07,64.1253,64.0516,64.0885,23382.0
2023-04-04 11:50:00,69.56,69.61,69.54,69.59,20031.0,64.07,64.1161,64.0516,64.0977,20031.0
2023-04-04 11:55:00,69.59,69.6,69.43,69.44,21076.0,64.0977,64.1069,63.9503,63.9595,21076.0
2023-04-04 12:00:00,69.43,69.44,69.38,69.4,12231.0,63.9503,63.9595,63.9042,63.9227,12231.0
2023-04-04 12:05:00,69.41,69.54,69.41,69.54,11767.0,63.9319,64.0516,63.9319,64.0516,11767.0
2023-04-04 12:10:00,69.55,69.57,69.39,69.4,12297.0,64.0608,64.0792,63.9134,63.9227,12297.0
2023-04-04 12:15:00,69.39,69.41,69.34,69.37,16598.0,63.9134,63.9319,63.8674,63.895,16598.0
2023-04-04 12:20:00,69.37,69.44,69.34,69.39,11204.0,63.895,63.9595,63.8674,63.9134,11204.0
2023-04-04 12:25:00,69.39,69.43,69.34,69.43,19049.0,63.9134,63.9503,63.8674,63.9503,19049.0
2023-04-04 12:30:00,69.45,69.45,69.38,69.39,20707.0,63.9687,63.9687,63.9042,63.9134,20707.0
2023-04-04 12:35:00,69.41,69.41,69.36,69.4,10149.0,63.9319,63.9319,63.8858,63.9227,10149.0
2023-04-04 12:40:00,69.41,69.48,69.41,69.47,8614.0,63.9319,63.9963,63.9319,63.9871,8614.0
2023-04-04 12:45:00,69.47,69.51,69.45,69.48,9569.0,63.9871,64.024,63.9687,63.9963,9569.0
2023-04-04 12:50:00,69.49,69.51,69.38,69.38,15980.0,64.0056,64.024,63.9042,63.9042,15980.0
2023-04-04 12:55:00,69.39,69.46,69.39,69.42,6077.0,63.9134,63.9779,63.9134,63.9411,6077.0
2023-04-04 13:00:00,69.42,69.47,69.41,69.46,7045.0,63.9411,63.9871,63.9319,63.9779,7045.0
2023-04-04 13:05:00,69.46,69.49,69.45,69.48,13749.0,63.9779,64.0056,63.9687,63.9963,13749.0
2023-04-04 13:10:00,69.48,69.54,69.46,69.5,28299.0,63.9963,64.0516,63.9779,64.0148,28299.0
2023-04-04 13:15:00,69.51,69.55,69.43,69.45,31604.0,64.024,64.0608,63.9503,63.9687,31604.0
2023-04-04 13:20:00,69.44,69.45,69.38,69.41,13168.0,63.9595,63.9687,63.9042,63.9319,13168.0
2023-04-04 13:25:00,69.42,69.45,69.37,69.43,12091.0,63.9411,63.9687,63.895,63.9503,12091.0
2023-04-04 13:30:00,69.44,69.44,69.33,69.35,21040.0,63.9595,63.9595,63.8582,63.8766,21040.0
2023-04-04 13:35:00,69.36,69.37,69.32,69.36,12762.0,63.8858,63.895,63.849,63.8858,12762.0
2023-04-04 13:40:00,69.36,69.41,69.34,69.38,18586.0,63.8858,63.9319,63.8674,63.9042,18586.0
2023-04-04 13:45:00,69.4,69.49,69.35,69.48,14785.0,63.9227,64.0056,63.8766,63.9963,14785.0
2023-04-04 13:50:00,69.48,69.5,69.45,69.47,13150.0,63.9963,64.0148,63.9687,63.9871,13150.0
2023-04-04 13:55:00,69.48,69.53,69.47,69.47,11220.0,63.9963,64.0424,63.9871,63.9871,11220.0
2023-04-04 14:00:00,69.46,69.54,69.44,69.53,9966.0,63.9779,64.0516,63.9595,64.0424,9966.0
2023-04-04 14:05:00,69.52,69.53,69.43,69.44,6417.0,64.0332,64.0424,63.9503,63.9595,6417.0
2023-04-04 14:10:00,69.44,69.44,69.3,69.31,11039.0,63.9595,63.9595,63.8306,63.8398,11039.0
2023-04-04 14:15:00,69.3,69.3,69.19,69.2,10928.0,63.8306,63.8306,63.7292,63.7384,10928.0
2023-04-04 14:20:00,69.2,69.33,69.2,69.33,14539.0,63.7384,63.8582,63.7384,63.8582,14539.0
2023-04-04 14:25:00,69.33,69.37,69.29,69.35,14052.0,63.8582,63.895,63.8213,63.8766,14052.0
2023-04-04 14:30:00,69.34,69.35,69.25,69.27,10183.0,63.8674,63.8766,63.7845,63.8029,10183.0
2023-04-04 14:35:00,69.27,69.32,69.2,69.3,12595.0,63.8029,63.849,63.7384,63.8306,12595.0
2023-04-04 14:40:00,69.29,69.34,69.29,69.33,10425.0,63.8213,63.8674,63.8213,63.8582,10425.0
2023-04-04 14:45:00,69.32,69.34,69.3,69.31,9842.0,63.849,63.8674,63.8306,63.8398,9842.0
2023-04-04 14:50:00,69.31,69.4,69.31,69.4,16680.0,63.8398,63.9227,63.8398,63.9227,16680.0
2023-04-04 14:55:00,69.39,69.49,69.38,69.45,16100.0,63.9134,64.0056,63.9042,63.9687,16100.0
2023-04-04 15:00:00,69.44,69.56,69.43,69.54,19170.0,63.9595,64.07,63.9503,64.0516,19170.0
2023-04-04 15:05:00,69.54,69.57,69.51,69.56,15011.0,64.0516,64.0792,64.024,64.07,15011.0
2023-04-04 15:10:00,69.55,69.56,69.48,69.49,21689.0,64.0608,64.07,63.9963,64.0056,21689.0
2023-04-04 15:15:00,69.48,69.59,69.47,69.55,25035.0,63.9963,64.0977,63.9871,64.0608,25035.0
2023-04-04 15:20:00,69.56,69.62,69.48,69.49,22502.0,64.07,64.1253,63.9963,64.0056,22502.0
2023-04-04 15:25:00,69.49,69.56,69.47,69.49,26961.0,64.0056,64.07,63.9871,64.0056,26961.0
2023-04-04 15:30:00,69.5,69.56,69.45,69.47,28537.0,64.0148,64.07,63.9687,63.9871,28537.0
2023-04-04 15:35:00,69.46,69.56,69.42,69.53,53150.0,63.9779,64.07,63.9411,64.0424,53150.0
2023-04-04 15:40:00,69.52,69.63,69.51,69.59,51523.0,64.0332,64.1345,64.024,64.0977,51523.0
2023-04-04 15:45:00,69.59,69.66,69.56,69.57,81008.0,64.0977,64.1621,64.07,64.0792,81008.0
2023-04-04 15:50:00,69.57,69.64,69.54,69.56,174390.0,64.0792,64.1437,64.0516,64.07,174390.0
2023-04-04 15:55:00,69.56,69.66,69.55,69.65,197440.0,64.07,64.1621,64.0608,64.1529,197440.0
2023-04-05 09:30:00,70.0,70.17,69.77,69.96,109762.0,64.4753,64.6319,64.2635,64.4385,109762.0
2023-04-05 09:35:00,69.96,70.44,69.96,70.4,63403.0,64.4385,64.8806,64.4385,64.8437,63403.0
2023-04-05 09:40:00,70.4,70.8,70.39,70.78,54845.0,64.8437,65.2122,64.8345,65.1937,54845.0
2023-04-05 09:45:00,70.77,70.81,70.51,70.59,74055.0,65.1845,65.2214,64.9451,65.0187,74055.0
2023-04-05 09:50:00,70.59,70.59,70.41,70.55,23004.0,65.0187,65.0187,64.8529,64.9819,23004.0
2023-04-05 09:55:00,70.53,70.6,70.48,70.51,21331.0,64.9635,65.0279,64.9174,64.9451,21331.0
2023-04-05 10:00:00,70.51,70.56,70.31,70.56,44472.0,64.9451,64.9911,64.7608,64.9911,44472.0
2023-04-05 10:05:00,70.58,70.7,70.54,70.6,51886.0,65.0095,65.1201,64.9727,65.0279,51886.0
2023-04-05 10:10:00,70.6,70.6,70.4,70.53,22282.0,65.0279,65.0279,64.8437,64.9635,22282.0
2023-04-05 10:15:00,70.51,70.62,70.46,70.59,24367.0,64.9451,65.0464,64.899,65.0187,24367.0
2023-04-05 10:20:00,70.58,70.59,70.45,70.5,22642.0,65.0095,65.0187,64.8898,64.9358,22642.0
2023-04-05 10:25:00,70.49,70.58,70.48,70.56,22259.0,64.9266,65.0095,64.9174,64.9911,22259.0
2023-04-05 10:30:00,70.57,70.68,70.54,70.68,19655.0,65.0003,65.1016,64.9727,65.1016,19655.0
2023-04-05 10:35:00,70.67,70.68,70.51,70.62,20661.0,65.0924,65.1016,64.9451,65.0464,20661.0
2023-04-05 10:40:00,70.63,70.78,70.63,70.75,19026.0,65.0556,65.1937,65.0556,65.1661,19026.0
2023-04-05 10:45:00,70.75,70.89,70.73,70.81,25050.0,65.1661,65.2951,65.1477,65.2214,25050.0
2023-04-05 10:50:00,70.81,70.88,70.68,70.7,17119.0,65.2214,65.2858,65.1016,65.1201,17119.0
2023-04-05 10:55:00,70.69,70.73,70.64,70.73,13271.0,65.1108,65.1477,65.0648,65.1477,13271.0
2023-04-05 11:00:00,70.73,70.8,70.68,70.75,19460.0,65.1477,65.2122,65.1016,65.1661,19460.0
2023-04-05 11:05:00,70.75,70.77,70.62,70.64,22533.0,65.1661,65.1845,65.0464,65.0648,22533.0
2023-04-05 11:10:00,70.63,70.99,70.62,70.99,285562.0,65.0556,65.3872,65.0464,65.3872,285562.0
2023-04-05 11:15:00,71.0,71.22,70.99,71.2,59633.0,65.3964,65.599,65.3872,65.5806,59633.0
2023-04-05 11:20:00,71.21,71.42,71.2,71.3,59233.0,65.5898,65.7832,65.5806,65.6727,59233.0
2023-04-05 11:25:00,71.29,71.33,71.14,71.15,53175.0,65.6635,65.7003,65.5253,65.5345,53175.0
2023-04-05 11:30:00,71.15,71.23,71.0,71.22,90712.0,65.5345,65.6082,65.3964,65.599,90712.0
2023-04-05 11:35:00,71.23,71.41,71.23,71.36,65092.0,65.6082,65.774,65.6082,65.728,65092.0
2023-04-05 11:40:00,71.35,71.56,71.3,71.53,78560.0,65.7188,65.9122,65.6727,65.8845,78560.0
2023-04-05 11:45:00,71.55,71.56,71.34,71.34,68842.0,65.903,65.9122,65.7095,65.7095,68842.0
2023-04-05 11:50:00,71.35,71.35,71.19,71.33,35139.0,65.7188,65.7188,65.5714,65.7003,35139.0
2023-04-05 11:55:00,71.34,71.34,71.25,71.29,17112.0,65.7095,65.7095,65.6266,65.6635,17112.0
2023-04-05 12:00:00,71.3,71.32,71.25,71.31,26059.0,65.6727,65.6911,65.6266,65.6819,26059.0
2023-04-05 12:05:00,71.31,71.38,71.3,71.36,37500.0,65.6819,65.7464,65.6727,65.728,37500.0
2023-04-05 12:10:00,71.36,71.36,71.27,71.32,35565.0,65.728,65.728,65.6451,65.6911,35565.0
2023-04-05 12:15:00,71.31,71.31,71.17,71.21,35108.0,65.6819,65.6819,65.553,65.5898,35108.0
2023-04-05 12:20:00,71.22,71.23,71.15,71.16,22859.0,65.599,65.6082,65.5345,65.5438,22859.0
2023-04-05 12:25:00,71.16,71.26,71.14,71.19,17074.0,65.5438,65.6359,65.5253,65.5714,17074.0
2023-04-05 12:30:00,71.19,71.19,71.13,71.15,12835.0,65.5714,65.5714,65.5161,65.5345,12835.0
2023-04-05 12:35:00,71.16,71.18,71.1,71.15,20216.0,65.5438,65.5622,65.4885,65.5345,20216.0
2023-04-05 12:40:00,71.15,71.2,71.1,71.2,18080.0,65.5345,65.5806,65.4885,65.5806,18080.0
2023-04-05 12:45:00,71.19,71.24,71.16,71.19,32832.0,65.5714,65.6174,65.5438,65.5714,32832.0
2023-04-05 12:50:00,71.18,71.29,71.15,71.26,21695.0,65.5622,65.6635,65.5345,65.6359,21695.0
2023-04-05 12:55:00,71.26,71.27,71.16,71.18,17151.0,65.6359,65.6451,65.5438,65.5622,17151.0
2023-04-05 13:00:00,71.17,71.21,71.12,71.14,16809.0,65.553,65.5898,65.5069,65.5253,16809.0
2023-04-05 13:05:00,71.15,71.23,71.15,71.21,12135.0,65.5345,65.6082,65.5345,65.5898,12135.0
2023-04-05 13:10:00,71.21,71.35,71.21,71.25,28378.0,65.5898,65.7188,65.5898,65.6266,28378.0
2023-04-05 13:15:00,71.25,71.32,71.24,71.27,16052.0,65.6266,65.6911,65.6174,65.6451,16052.0
2023-04-05 13:20:00,71.27,71.36,71.24,71.35,22571.0,65.6451,65.728,65.6174,65.7188,22571.0
2023-04-05 13:25:00,71.37,71.46,71.34,71.45,13045.0,65.7372,65.8201,65.7095,65.8109,13045.0
2023-04-05 13:30:00,71.46,71.47,71.4,71.44,18759.0,65.8201,65.8293,65.7648,65.8017,18759.0
2023-04-05 13:35:00,71.44,71.44,71.36,71.4,25031.0,65.8017,65.8017,65.728,65.7648,25031.0
2023-04-05 13:40:00,71.4,71.44,71.36,71.37,11943.0,65.7648,65.8017,65.728,65.7372,11943.0
2023-04-05 13:45:00,71.37,71.43,71.36,71.42,17138.0,65.7372,65.7924,65.728,65.7832,17138.0
2023-04-05 13:50:00,71.43,71.51,71.43,71.46,35131.0,65.7924,65.8661,65.7924,65.8201,35131.0
2023-04-05 13:55:00,71.45,71.49,71.44,71.49,16461.0,65.8109,65.8477,65.8017,65.8477,16461.0
2023-04-05 14:00:00,71.49,71.55,71.45,71.49,33091.0,65.8477,65.903,65.8109,65.8477,33091.0
2023-04-05 14:05:00,71.49,71.5,71.32,71.34,23225.0,65.8477,65.8569,65.6911,65.7095,23225.0
2023-04-05 14:10:00,71.34,71.38,71.28,71.35,24728.0,65.7095,65.7464,65.6543,65.7188,24728.0
2023-04-05 14:15:00,71.34,71.34,71.27,71.34,25142.0,65.7095,65.7095,65.6451,65.7095,25142.0
2023-04-05 14:20:00,71.34,71.35,71.26,71.27,20027.0,65.7095,65.7188,65.6359,65.6451,20027.0
2023-04-05 14:25:00,71.28,71.3,71.25,71.28,20455.0,65.6543,65.6727,65.6266,65.6543,20455.0
2023-04-05 14:30:00,71.29,71.32,71.25,71.31,21021.0,65.6635,65.6911,65.6266,65.6819,21021.0
2023-04-05 14:35:00,71.31,71.39,71.27,71.34,16106.0,65.6819,65.7556,65.6451,65.7095,16106.0
2023-04-05 14:40:00,71.34,71.42,71.3,71.42,57445.0,65.7095,65.7832,65.6727,65.7832,57445.0
2023-04-05 14:45:00,71.45,71.46,71.42,71.45,35573.0,65.8109,65.8201,65.7832,65.8109,35573.0
2023-04-05 14:50:00,71.45,71.53,71.45,71.48,23904.0,65.8109,65.8845,65.8109,65.8385,23904.0
2023-04-05 14:55:00,71.48,71.51,71.42,71.48,25332.0,65.8385,65.8661,65.7832,65.8385,25332.0
2023-04-05 15:00:00,71.48,71.5,71.44,71.49,32922.0,65.8385,65.8569,65.8017,65.8477,32922.0
2023-04-05 15:05:00,71.48,71.49,71.41,71.45,25346.0,65.8385,65.8477,65.774,65.8109,25346.0
2023-04-05 15:10:00,71.46,71.47,71.4,71.45,22682.0,65.8201,65.8293,65.7648,65.8109,22682.0
2023-04-05 15:15:00,71.45,71.54,71.45,71.52,47192.0,65.8109,65.8938,65.8109,65.8753,47192.0
2023-04-05 15:20:00,71.51,71.63,71.5,71.59,33140.0,65.8661,65.9767,65.8569,65.9398,33140.0
2023-04-05 15:25:00,71.6,71.6,71.51,71.57,33095.0,65.949,65.949,65.8661,65.9214,33095.0
2023-04-05 15:30:00,71.58,71.64,71.56,71.57,53337.0,65.9306,65.9859,65.9122,65.9214,53337.0
2023-04-05 15:35:00,71.57,71.62,71.52,71.62,62617.0,65.9214,65.9674,65.8753,65.9674,62617.0
2023-04-05 15:40:00,71.62,71.67,71.54,71.56,48983.0,65.9674,66.0135,65.8938,65.9122,48983.0
2023-04-05 15:45:00,71.56,71.64,71.48,71.48,81484.0,65.9122,65.9859,65.8385,65.8385,81484.0
2023-04-05 15:50:00,71.49,71.54,71.43,71.52,135660.0,65.8477,65.8938,65.7924,65.8753,135660.0
2023-04-05 15:55:00,71.52,71.53,71.48,71.49,251838.0,65.8753,65.8845,65.8385,65.8477,251838.0
2023-04-06 09:30:00,71.91,72.16,71.8,72.14,100593.0,66.2346,66.4648,66.1332,66.4464,100593.0
2023-04-06 09:35:00,72.15,72.22,72.04,72.14,65974.0,66.4556,66.5201,66.3543,66.4464,65974.0
2023-04-06 09:40:00,72.15,72.55,72.11,72.49,126435.0,66.4556,66.824,66.4188,66.7688,126435.0
2023-04-06 09:45:00,72.49,72.54,72.31,72.43,98847.0,66.7688,66.8148,66.603,66.7135,98847.0
2023-04-06 09:50:00,72.46,72.5,72.25,72.29,73696.0,66.7411,66.778,66.5477,66.5846,73696.0
2023-04-06 09:55:00,72.29,72.39,72.2,72.29,83322.0,66.5846,66.6767,66.5017,66.5846,83322.0
2023-04-06 10:00:00,72.28,72.28,71.88,71.97,42557.0,66.5754,66.5754,66.2069,66.2898,42557.0
2023-04-06 10:05:00,71.96,72.03,71.74,72.02,59066.0,66.2806,66.3451,66.078,66.3359,59066.0
2023-04-06 10:10:00,72.02,72.09,71.91,72.04,44518.0,66.3359,66.4004,66.2346,66.3543,44518.0
2023-04-06 10:15:00,72.05,72.08,71.9,72.06,55111.0,66.3635,66.3911,66.2253,66.3727,55111.0
2023-04-06 10:20:00,72.06,72.12,72.02,72.04,24128.0,66.3727,66.428,66.3359,66.3543,24128.0
2023-04-06 10:25:00,72.05,72.06,71.88,71.94,41424.0,66.3635,66.3727,66.2069,66.2622,41424.0
2023-04-06 10:30:00,71.95,72.2,71.95,72.19,23681.0,66.2714,66.5017,66.2714,66.4925,23681.0
2023-04-06 10:35:00,72.19,72.21,72.04,72.12,28941.0,66.4925,66.5109,66.3543,66.428,28941.0
2023-04-06 10:40:00,72.12,72.17,72.05,72.16,19828.0,66.428,66.474,66.3635,66.4648,19828.0
2023-04-06 10:45:00,72.15,72.17,72.02,72.06,33837.0,66.4556,66.474,66.3359,66.3727,33837.0
2023-04-06 10:50:00,72.06,72.09,71.91,71.91,33952.0,66.3727,66.4004,66.2346,66.2346,33952.0
2023-04-06 10:55:00,71.91,71.99,71.84,71.97,38124.0,66.2346,66.3082,66.1701,66.2898,38124.0
2023-04-06 11:00:00,71.96,71.96,71.71,71.75,22837.0,66.2806,66.2806,66.0503,66.0872,22837.0
2023-04-06 11:05:00,71.76,71.78,71.69,71.76,18881.0,66.0964,66.1148,66.0319,66.0964,18881.0
2023-04-06 11:10:00,71.75,71.82,71.72,71.8,36298.0,66.0872,66.1517,66.0596,66.1332,36298.0
2023-04-06 11:15:00,71.81,71.91,71.8,71.89,27749.0,66.1425,66.2346,66.1332,66.2161,27749.0
2023-04-06 11:20:00,71.89,71.93,71.88,71.9,23788.0,66.2161,66.253,66.2069,66.2253,23788.0
2023-04-06 11:25:00,71.89,71.95,71.89,71.91,38814.0,66.2161,66.2714,66.2161,66.2346,38814.0
2023-04-06 11:30:00,71.92,72.05,71.92,72.01,26693.0,66.2438,66.3635,66.2438,66.3267,26693.0
2023-04-06 11:35:00,72.02,72.03,71.87,71.91,25163.0,66.3359,66.3451,66.1977,66.2346,25163.0
2023-04-06 11:40:00,71.91,71.92,71.86,71.91,15292.0,66.2346,66.2438,66.1885,66.2346,15292.0
2023-04-06 11:45:00,71.91,71.95,71.86,71.89,38379.0,66.2346,66.2714,66.1885,66.2161,38379.0
2023-04-06 11:50:00,71.89,71.97,71.88,71.94,14940.0,66.2161,66.2898,66.2069,66.2622,14940.0
2023-04-06 11:55:00,71.95,72.12,71.92,72.12,93255.0,66.2714,66.428,66.2438,66.428,93255.0
2023-04-06 12:00:00,72.12,72.17,71.93,71.96,81811.0,66.428,66.474,66.253,66.2806,81811.0
2023-04-06 12:05:00,71.96,72.01,71.88,71.97,19517.0,66.2806,66.3267,66.2069,66.2898,19517.0
2023-04-06 12:10:00,71.98,72.04,71.97,72.04,16339.0,66.299,66.3543,66.2898,66.3543,16339.0
2023-04-06 12:15:00,72.05,72.09,71.95,71.99,24177.0,66.3635,66.4004,66.2714,66.3082,24177.0
2023-04-06 12:20:00,71.98,71.99,71.93,71.95,15454.0,66.299,66.3082,66.253,66.2714,15454.0
2023-04-06 12:25:00,71.95,71.99,71.94,71.97,16570.0,66.2714,66.3082,66.2622,66.2898,16570.0
2023-04-06 12:30:00,71.96,72.02,71.94,72.0,32153.0,66.2806,66.3359,66.2622,66.3175,32153.0
2023-04-06 12:35:00,71.99,72.08,71.99,72.06,16717.0,66.3082,66.3911,66.3082,66.3727,16717.0
2023-04-06 12:40:00,72.07,72.11,72.03,72.08,17869.0,66.3819,66.4188,66.3451,66.3911,17869.0
2023-04-06 12:45:00,72.09,72.16,72.07,72.15,17838.0,66.4004,66.4648,66.3819,66.4556,17838.0
2023-04-06 12:50:00,72.14,72.24,72.13,72.23,20097.0,66.4464,66.5385,66.4372,66.5293,20097.0
2023-04-06 12:55:00,72.23,72.31,72.21,72.31,32894.0,66.5293,66.603,66.5109,66.603,32894.0
2023-04-06 13:00:00,72.31,72.33,72.25,72.28,44549.0,66.603,66.6214,66.5477,66.5754,44549.0
2023-04-06 13:05:00,72.28,72.29,72.17,72.17,18034.0,66.5754,66.5846,66.474,66.474,18034.0
2023-04-06 13:10:00,72.18,72.22,72.13,72.15,11811.0,66.4832,66.5201,66.4372,66.4556,11811.0
2023-04-06 13:15:00,72.16,72.16,72.0,72.01,14515.0,66.4648,66.4648,66.3175,66.3267,14515.0
2023-04-06 13:20:00,72.03,72.03,71.95,72.0,15894.0,66.3451,66.3451,66.2714,66.3175,15894.0
2023-04-06 13:25:00,72.0,72.02,71.98,72.01,15979.0,66.3175,66.3359,66.299,66.3267,15979.0
2023-04-06 13:30:00,72.02,72.07,71.97,71.97,22090.0,66.3359,66.3819,66.2898,66.2898,22090.0
2023-04-06 13:35:00,71.96,72.01,71.93,71.97,20655.0,66.2806,66.3267,66.253,66.2898,20655.0
2023-04-06 13:40:00,71.97,72.01,71.94,71.98,36163.0,66.2898,66.3267,66.2622,66.299,36163.0
2023-04-06 13:45:00,72.0,72.02,71.91,71.94,41485.0,66.3175,66.3359,66.2346,66.2622,41485.0
2023-04-06 13:50:00,71.94,71.94,71.82,71.83,14721.0,66.2622,66.2622,66.1517,66.1609,14721.0
2023-04-06 13:55:00,71.82,71.85,71.79,71.81,12765.0,66.1517,66.1793,66.124,66.1425,12765.0
2023-04-06 14:00:00,71.8,71.8,71.68,71.68,22817.0,66.1332,66.1332,66.0227,66.0227,22817.0
2023-04-06 14:05:00,71.68,71.82,71.67,71.81,21935.0,66.0227,66.1517,66.0135,66.1425,21935.0
2023-04-06 14:10:00,71.82,71.94,71.82,71.93,27885.0,66.1517,66.2622,66.1517,66.253,27885.0
2023-04-06 14:15:00,71.95,71.99,71.91,71.94,26471.0,66.2714,66.3082,66.2346,66.2622,26471.0
2023-04-06 14:20:00,71.94,71.97,71.88,71.89,13528.0,66.2622,66.2898,66.2069,66.2161,13528.0
2023-04-06 14:25:00,71.91,71.93,71.86,71.89,17638.0,66.2346,66.253,66.1885,66.2161,17638.0
2023-04-06 14:30:00,71.9,71.92,71.75,71.76,22105.0,66.2253,66.2438,66.0872,66.0964,22105.0
2023-04-06 14:35:00,71.77,71.79,71.72,71.77,11947.0,66.1056,66.124,66.0596,66.1056,11947.0
2023-04-06 14:40:00,71.77,71.82,71.76,71.81,16572.0,66.1056,66.1517,66.0964,66.1425,16572.0
2023-04-06 14:45:00,71.81,71.82,71.73,71.78,14682.0,66.1425,66.1517,66.0688,66.1148,14682.0
2023-04-06 14:50:00,71.78,71.92,71.78,71.9,31539.0,66.1148,66.2438,66.1148,66.2253,31539.0
2023-04-06 14:55:00,71.9,71.96,71.88,71.93,34170.0,66.2253,66.2806,66.2069,66.253,34170.0
2023-04-06 15:00:00,71.95,72.01,71.94,71.97,18665.0,66.2714,66.3267,66.2622,66.2898,18665.0
2023-04-06 15:05:00,71.97,71.98,71.86,71.89,15883.0,66.2898,66.299,66.1885,66.2161,15883.0
2023-04-06 15:10:00,71.88,71.92,71.85,71.91,18202.0,66.2069,66.2438,66.1793,66.2346,18202.0
2023-04-06 15:15:00,71.9,71.92,71.83,71.83,16120.0,66.2253,66.2438,66.1609,66.1609,16120.0
2023-04-06 15:20:00,71.82,71.84,71.75,71.78,24390.0,66.1517,66.1701,66.0872,66.1148,24390.0
2023-04-06 15:25:00,71.79,71.88,71.77,71.87,37906.0,66.124,66.2069,66.1056,66.1977,37906.0
2023-04-06 15:30:00,71.88,72.0,71.87,71.96,26372.0,66.2069,66.3175,66.1977,66.2806,26372.0
2023-04-06 15:35:00,71.96,72.03,71.95,72.01,31202.0,66.2806,66.3451,66.2714,66.3267,31202.0
2023-04-06 15:40:00,72.01,72.06,71.96,71.96,43949.0,66.3267,66.3727,66.2806,66.2806,43949.0
2023-04-06 15:45:00,71.97,72.13,71.96,72.1,47566.0,66.2898,66.4372,66.2806,66.4096,47566.0
2023-04-06 15:50:00,72.11,72.22,72.1,72.15,92050.0,66.4188,66.5201,66.4096,66.4556,92050.0
2023-04-06 15:55:00,72.16,72.33,72.12,72.32,221747.0,66.4648,66.6214,66.428,66.6122,221747.0
2023-04-10 09:30:00,71.89,71.89,71.42,71.7,69311.0,66.2161,66.2161,65.7832,66.0411,69311.0
2023-04-10 09:35:00,71.71,71.82,71.44,71.54,29112.0,66.0503,66.1517,65.8017,65.8938,29112.0
2023-04-10 09:40:00,71.54,71.7,71.54,71.59,24116.0,65.8938,66.0411,65.8938,65.9398,24116.0
2023-04-10 09:45:00,71.59,71.67,71.44,71.49,47592.0,65.9398,66.0135,65.8017,65.8477,47592.0
2023-04-10 09:50:00,71.49,71.65,71.48,71.49,22989.0,65.8477,65.9951,65.8385,65.8477,22989.0
2023-04-10 09:55:00,71.48,71.48,71.14,71.44,23708.0,65.8385,65.8385,65.5253,65.8017,23708.0
2023-04-10 10:00:00,71.4,71.74,71.4,71.73,20007.0,65.7648,66.078,65.7648,66.0688,20007.0
2023-04-10 10:05:00,71.71,71.71,71.6,71.66,27116.0,66.0503,66.0503,65.949,66.0043,27116.0
2023-04-10 10:10:00,71.64,71.8,71.62,71.76,9496.0,65.9859,66.1332,65.9674,66.0964,9496.0
2023-04-10 10:15:00,71.77,71.77,71.62,71.63,11476.0,66.1056,66.1056,65.9674,65.9767,11476.0
2023-04-10 10:20:00,71.63,71.65,71.5,71.5,29093.0,65.9767,65.9951,65.8569,65.8569,29093.0
2023-04-10 10:25:00,71.51,71.57,71.49,71.54,9919.0,65.8661,65.9214,65.8477,65.8938,9919.0
2023-04-10 10:30:00,71.52,71.52,71.42,71.51,12549.0,65.8753,65.8753,65.7832,65.8661,12549.0
2023-04-10 10:35:00,71.49,71.5,71.3,71.36,21713.0,65.8477,65.8569,65.6727,65.728,21713.0
2023-04-10 10:40:00,71.36,71.47,71.33,71.43,8260.0,65.728,65.8293,65.7003,65.7924,8260.0
2023-04-10 10:45:00,71.44,71.46,71.37,71.43,12303.0,65.8017,65.8201,65.7372,65.7924,12303.0
2023-04-10 10:50:00,71.42,71.45,71.34,71.36,6193.0,65.7832,65.8109,65.7095,65.728,6193.0
2023-04-10 10:55:00,71.34,71.45,71.32,71.45,12113.0,65.7095,65.8109,65.6911,65.8109,12113.0
2023-04-10 11:00:00,71.45,71.47,71.29,71.3,11245.0,65.8109,65.8293,65.6635,65.6727,11245.0
2023-04-10 11:05:00,71.29,71.41,71.29,71.39,13121.0,65.6635,65.774,65.6635,65.7556,13121.0
2023-04-10 11:10:00,71.39,71.4,71.35,71.39,6759.0,65.7556,65.7648,65.7188,65.7556,6759.0
2023-04-10 11:15:00,71.39,71.43,71.36,71.42,10246.0,65.7556,65.7924,65.728,65.7832,10246.0
2023-04-10 11:20:00,71.42,71.42,71.34,71.38,10769.0,65.7832,65.7832,65.7095,65.7464,10769.0
2023-04-10 11:25:00,71.39,71.4,71.27,71.3,12664.0,65.7556,65.7648,65.6451,65.6727,12664.0
2023-04-10 11:30:00,71.3,71.39,71.29,71.37,8078.0,65.6727,65.7556,65.6635,65.7372,8078.0
2023-04-10 11:35:00,71.37,71.52,71.37,71.47,22656.0,65.7372,65.8753,65.7372,65.8293,22656.0
2023-04-10 11:40:00,71.46,71.49,71.42,71.47,23216.0,65.8201,65.8477,65.7832,65.8293,23216.0
2023-04-10 11:45:00,71.48,71.53,71.45,71.53,7873.0,65.8385,65.8845,65.8109,65.8845,7873.0
2023-04-10 11:50:00,71.52,71.57,71.47,71.53,19270.0,65.8753,65.9214,65.8293,65.8845,19270.0
2023-04-10 11:55:00,71.54,71.56,71.5,71.54,18082.0,65.8938,65.9122,65.8569,65.8938,18082.0
2023-04-10 12:00:00,71.54,71.62,71.53,71.53,9583.0,65.8938,65.9674,65.8845,65.8845,9583.0
2023-04-10 12:05:00,71.52,71.53,71.44,71.5,29094.0,65.8753,65.8845,65.8017,65.8569,29094.0
2023-04-10 12:10:00,71.51,71.54,71.48,71.51,31785.0,65.8661,65.8938,65.8385,65.8661,31785.0
2023-04-10 12:15:00,71.51,71.59,71.5,71.58,38633.0,65.8661,65.9398,65.8569,65.9306,38633.0
2023-04-10 12:20:00,71.58,71.58,71.5,71.52,17987.0,65.9306,65.9306,65.8569,65.8753,17987.0
2023-04-10 12:25:00,71.52,71.57,71.5,71.53,14287.0,65.8753,65.9214,65.8569,65.8845,14287.0
2023-04-10 12:30:00,71.53,71.6,71.51,71.58,29733.0,65.8845,65.949,65.8661,65.9306,29733.0
2023-04-10 12:35:00,71.59,71.8,71.58,71.79,11933.0,65.9398,66.1332,65.9306,66.124,11933.0
2023-04-10 12:40:00,71.79,71.91,71.76,71.91,26453.0,66.124,66.2346,66.0964,66.2346,26453.0
2023-04-10 12:45:00,71.91,71.91,71.8,71.82,11514.0,66.2346,66.2346,66.1332,66.1517,11514.0
2023-04-10 12:50:00,71.81,71.94,71.8,71.9,8839.0,66.1425,66.2622,66.1332,66.2253,8839.0
2023-04-10 12:55:00,71.9,71.97,71.89,71.95,9056.0,66.2253,66.2898,66.2161,66.2714,9056.0
2023-04-10 13:00:00,71.94,71.98,71.92,71.96,7219.0,66.2622,66.299,66.2438,66.2806,7219.0
2023-04-10 13:05:00,71.96,72.03,71.95,72.02,15798.0,66.2806,66.3451,66.2714,66.3359,15798.0
2023-04-10 13:10:00,72.01,72.02,71.98,71.99,7091.0,66.3267,66.3359,66.299,66.3082,7091.0
2023-04-10 13:15:00,72.0,72.05,71.99,72.05,28587.0,66.3175,66.3635,66.3082,66.3635,28587.0
2023-04-10 13:20:00,72.04,72.04,71.94,71.97,15232.0,66.3543,66.3543,66.2622,66.2898,15232.0
2023-04-10 13:25:00,71.96,71.96,71.87,71.92,7109.0,66.2806,66.2806,66.1977,66.2438,7109.0
2023-04-10 13:30:00,71.92,71.95,71.86,71.86,10069.0,66.2438,66.2714,66.1885,66.1885,10069.0
2023-04-10 13:35:00,71.86,71.88,71.84,71.86,20413.0,66.1885,66.2069,66.1701,66.1885,20413.0
2023-04-10 13:40:00,71.86,71.93,71.86,71.89,15462.0,66.1885,66.253,66.1885,66.2161,15462.0
2023-04-10 13:45:00,71.91,71.95,71.9,71.93,9369.0,66.2346,66.2714,66.2253,66.253,9369.0
2023-04-10 13:50:00,71.93,71.99,71.93,71.96,10032.0,66.253,66.3082,66.253,66.2806,10032.0
2023-04-10 13:55:00,71.96,72.05,71.95,71.99,11493.0,66.2806,66.3635,66.2714,66.3082,11493.0
2023-04-10 14:00:00,71.99,71.99,71.89,71.91,6440.0,66.3082,66.3082,66.2161,66.2346,6440.0
2023-04-10 14:05:00,71.92,71.97,71.89,71.95,9420.0,66.2438,66.2898,66.2161,66.2714,9420.0
2023-04-10 14:10:00,71.95,71.99,71.92,71.94,6769.0,66.2714,66.3082,66.2438,66.2622,6769.0
2023-04-10 14:15:00,71.94,71.99,71.94,71.97,12360.0,66.2622,66.3082,66.2622,66.2898,12360.0
2023-04-10 14:20:00,71.97,71.99,71.87,71.87,17474.0,66.2898,66.3082,66.1977,66.1977,17474.0
2023-04-10 14:25:00,71.88,71.91,71.84,71.89,11668.0,66.2069,66.2346,66.1701,66.2161,11668.0
2023-04-10 14:30:00,71.89,71.93,71.89,71.89,11837.0,66.2161,66.253,66.2161,66.2161,11837.0
2023-04-10 14:35:00,71.9,71.91,71.87,71.87,8076.0,66.2253,66.2346,66.1977,66.1977,8076.0
2023-04-10 14:40:00,71.88,71.88,71.85,71.86,10933.0,66.2069,66.2069,66.1793,66.1885,10933.0
2023-04-10 14:45:00,71.85,71.86,71.81,71.86,11773.0,66.1793,66.1885,66.1425,66.1885,11773.0
2023-04-10 14:50:00,71.86,71.92,71.84,71.84,16946.0,66.1885,66.2438,66.1701,66.1701,16946.0
2023-04-10 14:55:00,71.84,71.87,71.8,71.82,40312.0,66.1701,66.1977,66.1332,66.1517,40312.0
2023-04-10 15:00:00,71.82,71.9,71.81,71.89,41678.0,66.1517,66.2253,66.1425,66.2161,41678.0
2023-04-10 15:05:00,71.89,71.91,71.82,71.91,26247.0,66.2161,66.2346,66.1517,66.2346,26247.0
2023-04-10 15:10:00,71.91,71.94,71.88,71.89,23056.0,66.2346,66.2622,66.2069,66.2161,23056.0
2023-04-10 15:15:00,71.89,72.0,71.88,71.97,24269.0,66.2161,66.3175,66.2069,66.2898,24269.0
2023-04-10 15:20:00,71.97,71.98,71.89,71.92,21232.0,66.2898,66.299,66.2161,66.2438,21232.0
2023-04-10 15:25:00,71.92,71.92,71.83,71.85,70654.0,66.2438,66.2438,66.1609,66.1793,70654.0
2023-04-10 15:30:00,71.86,71.91,71.85,71.9,22653.0,66.1885,66.2346,66.1793,66.2253,22653.0
2023-04-10 15:35:00,71.89,71.93,71.87,71.92,35258.0,66.2161,66.253,66.1977,66.2438,35258.0
2023-04-10 15:40:00,71.91,71.93,71.86,71.9,33082.0,66.2346,66.253,66.1885,66.2253,33082.0
2023-04-10 15:45:00,71.89,71.98,71.87,71.94,36236.0,66.2161,66.299,66.1977,66.2622,36236.0
2023-04-10 15:50:00,71.94,72.0,71.93,71.93,111217.0,66.2622,66.3175,66.253,66.253,111217.0
2023-04-10 15:55:00,71.94,72.05,71.94,72.04,240374.0,66.2622,66.3635,66.2622,66.3543,240374.0
2023-04-11 09:30:00,72.02,72.03,71.8,71.89,45404.0,66.3359,66.3451,66.1332,66.2161,45404.0
2023-04-11 09:35:00,71.88,71.92,71.67,71.67,27116.0,66.2069,66.2438,66.0135,66.0135,27116.0
2023-04-11 09:40:00,71.66,71.77,71.61,71.69,9967.0,66.0043,66.1056,65.9582,66.0319,9967.0
2023-04-11 09:45:00,71.74,71.93,71.7,71.92,23233.0,66.078,66.253,66.0411,66.2438,23233.0
2023-04-11 09:50:00,71.95,72.0,71.87,71.89,11292.0,66.2714,66.3175,66.1977,66.2161,11292.0
2023-04-11 09:55:00,71.9,72.03,71.84,71.99,12528.0,66.2253,66.3451,66.1701,66.3082,12528.0
2023-04-11 10:00:00,71.99,71.99,71.76,71.77,23760.0,66.3082,66.3082,66.0964,66.1056,23760.0
2023-04-11 10:05:00,71.78,71.85,71.77,71.84,25200.0,66.1148,66.1793,66.1056,66.1701,25200.0
2023-04-11 10:10:00,71.83,71.98,71.82,71.9,28695.0,66.1609,66.299,66.1517,66.2253,28695.0
2023-04-11 10:15:00,71.91,72.01,71.89,71.97,13756.0,66.2346,66.3267,66.2161,66.2898,13756.0
2023-04-11 10:20:00,71.98,71.98,71.86,71.88,15303.0,66.299,66.299,66.1885,66.2069,15303.0
2023-04-11 10:25:00,71.88,71.99,71.85,71.98,14614.0,66.2069,66.3082,66.1793,66.299,14614.0
2023-04-11 10:30:00,71.98,72.06,71.92,72.05,26125.0,66.299,66.3727,66.2438,66.3635,26125.0
2023-04-11 10:35:00,72.05,72.05,71.93,71.94,22275.0,66.3635,66.3635,66.253,66.2622,22275.0
2023-04-11 10:40:00,71.92,71.92,71.85,71.89,14065.0,66.2438,66.2438,66.1793,66.2161,14065.0
2023-04-11 10:45:00,71.86,71.93,71.83,71.87,54384.0,66.1885,66.253,66.1609,66.1977,54384.0
2023-04-11 10:50:00,71.85,71.95,71.8,71.94,26871.0,66.1793,66.2714,66.1332,66.2622,26871.0
2023-04-11 10:55:00,71.93,72.0,71.92,71.99,25478.0,66.253,66.3175,66.2438,66.3082,25478.0
2023-04-11 11:00:00,71.99,72.03,71.91,71.92,20769.0,66.3082,66.3451,66.2346,66.2438,20769.0
2023-04-11 11:05:00,71.91,71.96,71.82,71.87,33087.0,66.2346,66.2806,66.1517,66.1977,33087.0
2023-04-11 11:10:00,71.86,71.87,71.7,71.74,32204.0,66.1885,66.1977,66.0411,66.078,32204.0
2023-04-11 11:15:00,71.75,71.78,71.68,71.69,18656.0,66.0872,66.1148,66.0227,66.0319,18656.0
2023-04-11 11:20:00,71.7,71.78,71.68,71.77,22390.0,66.0411,66.1148,66.0227,66.1056,22390.0
2023-04-11 11:25:00,71.77,71.82,71.76,71.8,21703.0,66.1056,66.1517,66.0964,66.1332,21703.0
2023-04-11 11:30:00,71.81,71.85,71.78,71.81,29170.0,66.1425,66.1793,66.1148,66.1425,29170.0
2023-04-11 11:35:00,71.81,71.81,71.72,71.72,24564.0,66.1425,66.1425,66.0596,66.0596,24564.0
2023-04-11 11:40:00,71.72,71.75,71.65,71.65,11723.0,66.0596,66.0872,65.9951,65.9951,11723.0
2023-04-11 11:45:00,71.65,71.65,71.48,71.56,49635.0,65.9951,65.9951,65.8385,65.9122,49635.0
2023-04-11 11:50:00,71.56,71.57,71.41,71.41,44236.0,65.9122,65.9214,65.774,65.774,44236.0
2023-04-11 11:55:00,71.42,71.51,71.42,71.46,18172.0,65.7832,65.8661,65.7832,65.8201,18172.0
2023-04-11 12:00:00,71.45,71.53,71.39,71.45,52956.0,65.8109,65.8845,65.7556,65.8109,52956.0
2023-04-11 12:05:00,71.46,71.49,71.39,71.41,37444.0,65.8201,65.8477,65.7556,65.774,37444.0
2023-04-11 12:10:00,71.41,71.53,71.39,71.5,29904.0,65.774,65.8845,65.7556,65.8569,29904.0
2023-04-11 12:15:00,71.5,71.63,71.49,71.57,17419.0,65.8569,65.9767,65.8477,65.9214,17419.0
2023-04-11 12:20:00,71.56,71.65,71.56,71.6,18623.0,65.9122,65.9951,65.9122,65.949,18623.0
2023-04-11 12:25:00,71.61,71.61,71.51,71.56,56698.0,65.9582,65.9582,65.8661,65.9122,56698.0
2023-04-11 12:30:00,71.56,71.7,71.55,71.7,18278.0,65.9122,66.0411,65.903,66.0411,18278.0
2023-04-11 12:35:00,71.69,71.72,71.65,71.7,15725.0,66.0319,66.0596,65.9951,66.0411,15725.0
2023-04-11 12:40:00,71.7,71.79,71.69,71.79,14893.0,66.0411,66.124,66.0319,66.124,14893.0
2023-04-11 12:45:00,71.81,71.82,71.76,71.8,14096.0,66.1425,66.1517,66.0964,66.1332,14096.0
2023-04-11 12:50:00,71.79,71.85,71.75,71.76,20951.0,66.124,66.1793,66.0872,66.0964,20951.0
2023-04-11 12:55:00,71.78,71.79,71.71,71.78,11974.0,66.1148,66.124,66.0503,66.1148,11974.0
2023-04-11 13:00:00,71.78,71.84,71.77,71.81,18894.0,66.1148,66.1701,66.1056,66.1425,18894.0
2023-04-11 13:05:00,71.83,71.93,71.82,71.91,35979.0,66.1609,66.253,66.1517,66.2346,35979.0
2023-04-11 13:10:00,71.93,71.93,71.84,71.86,11508.0,66.253,66.253,66.1701,66.1885,11508.0
2023-04-11 13:15:00,71.86,71.89,71.79,71.86,17405.0,66.1885,66.2161,66.124,66.1885,17405.0
2023-04-11 13:20:00,71.87,71.89,71.84,71.84,9344.0,66.1977,66.2161,66.1701,66.1701,9344.0
2023-04-11 13:25:00,71.83,71.88,71.82,71.86,10591.0,66.1609,66.2069,66.1517,66.1885,10591.0
2023-04-11 13:30:00,71.86,71.89,71.82,71.86,21425.0,66.1885,66.2161,66.1517,66.1885,21425.0
2023-04-11 13:35:00,71.85,71.87,71.82,71.84,16115.0,66.1793,66.1977,66.1517,66.1701,16115.0
2023-04-11 13:40:00,71.84,71.96,71.81,71.95,25572.0,66.1701,66.2806,66.1425,66.2714,25572.0
2023-04-11 13:45:00,71.95,71.97,71.92,71.96,10802.0,66.2714,66.2898,66.2438,66.2806,10802.0
2023-04-11 13:50:00,71.97,71.97,71.91,71.94,17994.0,66.2898,66.2898,66.2346,66.2622,17994.0
2023-04-11 13:55:00,71.94,72.01,71.93,71.97,11397.0,66.2622,66.3267,66.253,66.2898,11397.0
2023-04-11 14:00:00,71.98,72.05,71.98,72.05,15797.0,66.299,66.3635,66.299,66.3635,15797.0
2023-04-11 14:05:00,72.04,72.05,72.01,72.03,20472.0,66.3543,66.3635,66.3267,66.3451,20472.0
2023-04-11 14:10:00,72.03,72.08,71.99,72.01,21850.0,66.3451,66.3911,66.3082,66.3267,21850.0
2023-04-11 14:15:00,72.01,72.04,71.91,71.95,18065.0,66.3267,66.3543,66.2346,66.2714,18065.0
2023-04-11 14:20:00,71.95,71.98,71.93,71.97,11132.0,66.2714,66.299,66.253,66.2898,11132.0
2023-04-11 14:25:00,71.97,71.99,71.89,71.9,23171.0,66.2898,66.3082,66.2161,66.2253,23171.0
2023-04-11 14:30:00,71.9,72.0,71.9,71.95,31069.0,66.2253,66.3175,66.2253,66.2714,31069.0
2023-04-11 14:35:00,71.98,71.98,71.9,71.93,12618.0,66.299,66.299,66.2253,66.253,12618.0
2023-04-11 14:40:00,71.93,72.0,71.92,71.98,10423.0,66.253,66.3175,66.2438,66.299,10423.0
2023-04-11 14:45:00,71.99,72.04,71.97,71.99,12307.0,66.3082,66.3543,66.2898,66.3082,12307.0
2023-04-11 14:50:00,72.0,72.02,71.97,71.99,14043.0,66.3175,66.3359,66.2898,66.3082,14043.0
2023-04-11 14:55:00,71.99,72.0,71.93,71.94,17532.0,66.3082,66.3175,66.253,66.2622,17532.0
2023-04-11 15:00:00,71.94,71.97,71.89,71.94,49776.0,66.2622,66.2898,66.2161,66.2622,49776.0
2023-04-11 15:05:00,71.94,71.98,71.93,71.95,26332.0,66.2622,66.299,66.253,66.2714,26332.0
2023-04-11 15:10:00,71.96,71.99,71.93,71.97,25252.0,66.2806,66.3082,66.253,66.2898,25252.0
2023-04-11 15:15:00,71.98,72.02,71.92,72.01,52126.0,66.299,66.3359,66.2438,66.3267,52126.0
2023-04-11 15:20:00,72.01,72.02,71.94,71.95,31580.0,66.3267,66.3359,66.2622,66.2714,31580.0
2023-04-11 15:25:00,71.96,72.0,71.92,71.97,39849.0,66.2806,66.3175,66.2438,66.2898,39849.0
2023-04-11 15:30:00,71.97,72.11,71.97,72.08,26163.0,66.2898,66.4188,66.2898,66.3911,26163.0
2023-04-11 15:35:00,72.07,72.14,72.06,72.09,26055.0,66.3819,66.4464,66.3727,66.4004,26055.0
2023-04-11 15:40:00,72.08,72.08,71.96,72.0,39653.0,66.3911,66.3911,66.2806,66.3175,39653.0
2023-04-11 15:45:00,71.99,72.01,71.93,71.93,65707.0,66.3082,66.3267,66.253,66.253,65707.0
2023-04-11 15:50:00,71.92,72.0,71.89,71.98,114002.0,66.2438,66.3175,66.2161,66.299,114002.0
2023-04-11 15:55:00,71.98,71.99,71.8,71.83,201403.0,66.299,66.3082,66.1332,66.1609,201403.0
2023-04-12 09:30:00,71.85,71.89,71.42,71.48,92002.0,66.1793,66.2161,65.7832,65.8385,92002.0
2023-04-12 09:35:00,71.46,71.79,71.46,71.73,64510.0,65.8201,66.124,65.8201,66.0688,64510.0
2023-04-12 09:40:00,71.73,71.81,71.59,71.75,50981.0,66.0688,66.1425,65.9398,66.0872,50981.0
2023-04-12 09:45:00,71.73,71.98,71.69,71.94,46885.0,66.0688,66.299,66.0319,66.2622,46885.0
2023-04-12 09:50:00,71.95,72.14,71.95,72.13,33076.0,66.2714,66.4464,66.2714,66.4372,33076.0
2023-04-12 09:55:00,72.13,72.14,71.97,72.02,26264.0,66.4372,66.4464,66.2898,66.3359,26264.0
2023-04-12 10:00:00,72.03,72.09,71.93,71.93,36713.0,66.3451,66.4004,66.253,66.253,36713.0
2023-04-12 10:05:00,71.91,71.94,71.79,71.89,42152.0,66.2346,66.2622,66.124,66.2161,42152.0
2023-04-12 10:10:00,71.89,72.08,71.86,72.04,34520.0,66.2161,66.3911,66.1885,66.3543,34520.0
2023-04-12 10:15:00,72.05,72.26,72.05,72.24,42910.0,66.3635,66.5569,66.3635,66.5385,42910.0
2023-04-12 10:20:00,72.23,72.26,72.08,72.11,21409.0,66.5293,66.5569,66.3911,66.4188,21409.0
2023-04-12 10:25:00,72.11,72.16,71.95,71.98,22295.0,66.4188,66.4648,66.2714,66.299,22295.0
2023-04-12 10:30:00,71.97,72.01,71.86,71.99,23857.0,66.2898,66.3267,66.1885,66.3082,23857.0
2023-04-12 10:35:00,71.97,71.99,71.89,71.89,20393.0,66.2898,66.3082,66.2161,66.2161,20393.0
2023-04-12 10:40:00,71.88,72.0,71.86,71.98,19743.0,66.2069,66.3175,66.1885,66.299,19743.0
2023-04-12 10:45:00,71.98,72.06,71.94,72.06,30984.0,66.299,66.3727,66.2622,66.3727,30984.0
2023-04-12 10:50:00,72.08,72.11,72.01,72.02,22677.0,66.3911,66.4188,66.3267,66.3359,22677.0
2023-04-12 10:55:00,72.03,72.18,72.01,72.16,31414.0,66.3451,66.4832,66.3267,66.4648,31414.0
2023-04-12 11:00:00,72.15,72.28,72.14,72.22,29007.0,66.4556,66.5754,66.4464,66.5201,29007.0
2023-04-12 11:05:00,72.22,72.32,72.19,72.27,48273.0,66.5201,66.6122,66.4925,66.5661,48273.0
2023-04-12 11:10:00,72.25,72.25,72.01,72.06,21442.0,66.5477,66.5477,66.3267,66.3727,21442.0
2023-04-12 11:15:00,72.03,72.03,71.87,71.89,14914.0,66.3451,66.3451,66.1977,66.2161,14914.0
2023-04-12 11:20:00,71.89,72.0,71.86,72.0,12062.0,66.2161,66.3175,66.1885,66.3175,12062.0
2023-04-12 11:25:00,71.98,72.02,71.97,71.97,11315.0,66.299,66.3359,66.2898,66.2898,11315.0
2023-04-12 11:30:00,71.98,72.04,71.97,72.03,11754.0,66.299,66.3543,66.2898,66.3451,11754.0
2023-04-12 11:35:00,72.03,72.06,71.97,71.99,11135.0,66.3451,66.3727,66.2898,66.3082,11135.0
2023-04-12 11:40:00,71.98,71.99,71.94,71.96,11967.0,66.299,66.3082,66.2622,66.2806,11967.0
2023-04-12 11:45:00,71.96,72.03,71.94,72.01,13695.0,66.2806,66.3451,66.2622,66.3267,13695.0
2023-04-12 11:50:00,72.01,72.09,72.01,72.03,10780.0,66.3267,66.4004,66.3267,66.3451,10780.0
2023-04-12 11:55:00,72.05,72.11,71.99,71.99,20937.0,66.3635,66.4188,66.3082,66.3082,20937.0
2023-04-12 12:00:00,72.0,72.04,71.98,72.03,5475.0,66.3175,66.3543,66.299,66.3451,5475.0
2023-04-12 12:05:00,72.02,72.04,71.96,72.02,17037.0,66.3359,66.3543,66.2806,66.3359,17037.0
2023-04-12 12:10:00,72.02,72.02,71.92,71.92,8829.0,66.3359,66.3359,66.2438,66.2438,8829.0
2023-04-12 12:15:00,71.93,71.94,71.87,71.92,14350.0,66.253,66.2622,66.1977,66.2438,14350.0
2023-04-12 12:20:00,71.92,71.93,71.88,71.89,8506.0,66.2438,66.253,66.2069,66.2161,8506.0
2023-04-12 12:25:00,71.89,71.9,71.83,71.87,4511.0,66.2161,66.2253,66.1609,66.1977,4511.0
2023-04-12 12:30:00,71.87,71.94,71.87,71.92,6931.0,66.1977,66.2622,66.1977,66.2438,6931.0
2023-04-12 12:35:00,71.91,71.93,71.89,71.92,7880.0,66.2346,66.253,66.2161,66.2438,7880.0
2023-04-12 12:40:00,71.94,71.94,71.87,71.9,6690.0,66.2622,66.2622,66.1977,66.2253,6690.0
2023-04-12 12:45:00,71.9,72.02,71.89,72.02,8720.0,66.2253,66.3359,66.2161,66.3359,8720.0
2023-04-12 12:50:00,72.03,72.03,71.94,71.97,11240.0,66.3451,66.3451,66.2622,66.2898,11240.0
2023-04-12 12:55:00,71.97,71.97,71.94,71.95,6089.0,66.2898,66.2898,66.2622,66.2714,6089.0
2023-04-12 13:00:00,71.95,71.97,71.9,71.95,15195.0,66.2714,66.2898,66.2253,66.2714,15195.0
2023-04-12 13:05:00,71.95,72.06,71.94,72.05,12334.0,66.2714,66.3727,66.2622,66.3635,12334.0
2023-04-12 13:10:00,72.04,72.09,72.03,72.03,15934.0,66.3543,66.4004,66.3451,66.3451,15934.0
2023-04-12 13:15:00,72.05,72.06,72.0,72.05,17489.0,66.3635,66.3727,66.3175,66.3635,17489.0
2023-04-12 13:20:00,72.05,72.22,72.03,72.21,37460.0,66.3635,66.5201,66.3451,66.5109,37460.0
2023-04-12 13:25:00,72.21,72.32,72.17,72.18,43837.0,66.5109,66.6122,66.474,66.4832,43837.0
2023-04-12 13:30:00,72.18,72.34,72.18,72.33,20259.0,66.4832,66.6306,66.4832,66.6214,20259.0
2023-04-12 13:35:00,72.34,72.58,72.34,72.55,153589.0,66.6306,66.8517,66.6306,66.824,153589.0
2023-04-12 13:40:00,72.53,72.59,72.44,72.59,23068.0,66.8056,66.8609,66.7227,66.8609,23068.0
2023-04-12 13:45:00,72.58,72.62,72.57,72.6,21004.0,66.8517,66.8885,66.8425,66.8701,21004.0
2023-04-12 13:50:00,72.6,72.61,72.4,72.43,45399.0,66.8701,66.8793,66.6859,66.7135,45399.0
2023-04-12 13:55:00,72.42,72.42,72.36,72.4,10820.0,66.7043,66.7043,66.649,66.6859,10820.0
2023-04-12 14:00:00,72.37,72.44,72.35,72.35,18270.0,66.6583,66.7227,66.6398,66.6398,18270.0
2023-04-12 14:05:00,72.37,72.4,72.3,72.33,16593.0,66.6583,66.6859,66.5938,66.6214,16593.0
2023-04-12 14:10:00,72.32,72.41,72.31,72.37,15001.0,66.6122,66.6951,66.603,66.6583,15001.0
2023-04-12 14:15:00,72.37,72.37,72.29,72.29,14939.0,66.6583,66.6583,66.5846,66.5846,14939.0
2023-04-12 14:20:00,72.29,72.43,72.25,72.41,40774.0,66.5846,66.7135,66.5477,66.6951,40774.0
2023-04-12 14:25:00,72.42,72.42,72.13,72.16,65257.0,66.7043,66.7043,66.4372,66.4648,65257.0
2023-04-12 14:30:00,72.16,72.16,72.05,72.05,22350.0,66.4648,66.4648,66.3635,66.3635,22350.0
2023-04-12 14:35:00,72.04,72.11,71.99,72.09,15868.0,66.3543,66.4188,66.3082,66.4004,15868.0
2023-04-12 14:40:00,72.09,72.11,72.04,72.07,25619.0,66.4004,66.4188,66.3543,66.3819,25619.0
2023-04-12 14:45:00,72.08,72.09,71.85,71.86,35198.0,66.3911,66.4004,66.1793,66.1885,35198.0
2023-04-12 14:50:00,71.86,71.88,71.78,71.87,22649.0,66.1885,66.2069,66.1148,66.1977,22649.0
2023-04-12 14:55:00,71.86,71.98,71.85,71.93,10757.0,66.1885,66.299,66.1793,66.253,10757.0
2023-04-12 15:00:00,71.94,72.03,71.9,71.93,22229.0,66.2622,66.3451,66.2253,66.253,22229.0
2023-04-12 15:05:00,71.94,72.05,71.89,72.0,62512.0,66.2622,66.3635,66.2161,66.3175,62512.0
2023-04-12 15:10:00,72.01,72.04,71.95,72.04,19670.0,66.3267,66.3543,66.2714,66.3543,19670.0
2023-04-12 15:15:00,72.03,72.05,71.94,71.95,21168.0,66.3451,66.3635,66.2622,66.2714,21168.0
2023-04-12 15:20:00,71.95,72.02,71.92,71.98,16440.0,66.2714,66.3359,66.2438,66.299,16440.0
2023-04-12 15:25:00,71.98,72.02,71.92,71.94,54391.0,66.299,66.3359,66.2438,66.2622,54391.0
2023-04-12 15:30:00,71.93,72.01,71.89,71.96,85010.0,66.253,66.3267,66.2161,66.2806,85010.0
2023-04-12 15:35:00,71.95,72.01,71.94,71.96,21546.0,66.2714,66.3267,66.2622,66.2806,21546.0
2023-04-12 15:40:00,71.97,71.99,71.93,71.97,32061.0,66.2898,66.3082,66.253,66.2898,32061.0
2023-04-12 15:45:00,71.95,71.98,71.83,71.84,65994.0,66.2714,66.299,66.1609,66.1701,65994.0
2023-04-12 15:50:00,71.83,72.0,71.82,72.0,135960.0,66.1609,66.3175,66.1517,66.3175,135960.0
2023-04-12 15:55:00,72.0,72.13,71.98,72.13,354192.0,66.3175,66.4372,66.299,66.4372,354192.0
2023-04-13 09:30:00,71.84,71.84,71.55,71.71,90111.0,66.1701,66.1701,65.903,66.0503,90111.0
2023-04-13 09:35:00,71.72,71.81,71.64,71.76,35585.0,66.0596,66.1425,65.9859,66.0964,35585.0
2023-04-13 09:40:00,71.75,71.93,71.72,71.74,37457.0,66.0872,66.253,66.0596,66.078,37457.0
2023-04-13 09:45:00,71.77,71.82,71.72,71.78,19396.0,66.1056,66.1517,66.0596,66.1148,19396.0
2023-04-13 09:50:00,71.77,71.91,71.66,71.69,44901.0,66.1056,66.2346,66.0043,66.0319,44901.0
2023-04-13 09:55:00,71.7,71.91,71.68,71.84,53195.0,66.0411,66.2346,66.0227,66.1701,53195.0
2023-04-13 10:00:00,71.82,71.96,71.78,71.92,17644.0,66.1517,66.2806,66.1148,66.2438,17644.0
2023-04-13 10:05:00,71.92,72.04,71.85,72.01,83613.0,66.2438,66.3543,66.1793,66.3267,83613.0
2023-04-13 10:10:00,72.0,72.05,71.9,71.97,37318.0,66.3175,66.3635,66.2253,66.2898,37318.0
2023-04-13 10:15:00,71.98,72.11,71.91,72.03,27981.0,66.299,66.4188,66.2346,66.3451,27981.0
2023-04-13 10:20:00,72.03,72.06,71.77,71.79,33424.0,66.3451,66.3727,66.1056,66.124,33424.0
2023-04-13 10:25:00,71.8,71.89,71.75,71.81,23061.0,66.1332,66.2161,66.0872,66.1425,23061.0
2023-04-13 10:30:00,71.82,71.86,71.77,71.78,24111.0,66.1517,66.1885,66.1056,66.1148,24111.0
2023-04-13 10:35:00,71.77,71.77,71.57,71.67,47401.0,66.1056,66.1056,65.9214,66.0135,47401.0
2023-04-13 10:40:00,71.7,71.7,71.55,71.55,29105.0,66.0411,66.0411,65.903,65.903,29105.0
2023-04-13 10:45:00,71.55,71.57,71.44,71.48,28211.0,65.903,65.9214,65.8017,65.8385,28211.0
2023-04-13 10:50:00,71.49,71.59,71.44,71.59,20545.0,65.8477,65.9398,65.8017,65.9398,20545.0
2023-04-13 10:55:00,71.59,71.64,71.48,71.48,68232.0,65.9398,65.9859,65.8385,65.8385,68232.0
2023-04-13 11:00:00,71.47,71.51,71.38,71.42,15168.0,65.8293,65.8661,65.7464,65.7832,15168.0
2023-04-13 11:05:00,71.42,71.42,71.23,71.23,13815.0,65.7832,65.7832,65.6082,65.6082,13815.0
2023-04-13 11:10:00,71.23,71.26,71.08,71.13,16593.0,65.6082,65.6359,65.4701,65.5161,16593.0
2023-04-13 11:15:00,71.14,71.2,70.99,71.02,44236.0,65.5253,65.5806,65.3872,65.4148,44236.0
2023-04-13 11:20:00,71.01,71.11,70.9,71.06,43161.0,65.4056,65.4977,65.3043,65.4516,43161.0
2023-04-13 11:25:00,71.05,71.23,71.02,71.23,30030.0,65.4424,65.6082,65.4148,65.6082,30030.0
2023-04-13 11:30:00,71.24,71.32,71.24,71.32,18208.0,65.6174,65.6911,65.6174,65.6911,18208.0
2023-04-13 11:35:00,71.32,71.35,71.28,71.35,22368.0,65.6911,65.7188,65.6543,65.7188,22368.0
2023-04-13 11:40:00,71.34,71.4,71.32,71.36,17149.0,65.7095,65.7648,65.6911,65.728,17149.0
2023-04-13 11:45:00,71.36,71.36,71.22,71.22,29630.0,65.728,65.728,65.599,65.599,29630.0
2023-04-13 11:50:00,71.2,71.3,71.15,71.28,27378.0,65.5806,65.6727,65.5345,65.6543,27378.0
2023-04-13 11:55:00,71.27,71.42,71.26,71.42,13519.0,65.6451,65.7832,65.6359,65.7832,13519.0
2023-04-13 12:00:00,71.42,71.45,71.32,71.32,23874.0,65.7832,65.8109,65.6911,65.6911,23874.0
2023-04-13 12:05:00,71.32,71.4,71.27,71.39,17073.0,65.6911,65.7648,65.6451,65.7556,17073.0
2023-04-13 12:10:00,71.39,71.56,71.38,71.53,20830.0,65.7556,65.9122,65.7464,65.8845,20830.0
2023-04-13 12:15:00,71.54,71.6,71.54,71.56,16451.0,65.8938,65.949,65.8938,65.9122,16451.0
2023-04-13 12:20:00,71.56,71.6,71.52,71.6,10720.0,65.9122,65.949,65.8753,65.949,10720.0
2023-04-13 12:25:00,71.59,71.61,71.51,71.52,20641.0,65.9398,65.9582,65.8661,65.8753,20641.0
2023-04-13 12:30:00,71.53,71.62,71.53,71.62,23209.0,65.8845,65.9674,65.8845,65.9674,23209.0
2023-04-13 12:35:00,71.61,71.62,71.53,71.61,25411.0,65.9582,65.9674,65.8845,65.9582,25411.0
2023-04-13 12:40:00,71.62,71.75,71.62,71.74,21962.0,65.9674,66.0872,65.9674,66.078,21962.0
2023-04-13 12:45:00,71.74,71.78,71.7,71.78,19373.0,66.078,66.1148,66.0411,66.1148,19373.0
2023-04-13 12:50:00,71.79,71.79,71.71,71.73,10557.0,66.124,66.124,66.0503,66.0688,10557.0
2023-04-13 12:55:00,71.73,71.82,71.72,71.81,17755.0,66.0688,66.1517,66.0596,66.1425,17755.0
2023-04-13 13:00:00,71.82,71.9,71.78,71.87,28256.0,66.1517,66.2253,66.1148,66.1977,28256.0
2023-04-13 13:05:00,71.87,71.89,71.8,71.86,10316.0,66.1977,66.2161,66.1332,66.1885,10316.0
2023-04-13 13:10:00,71.86,71.9,71.81,71.87,13055.0,66.1885,66.2253,66.1425,66.1977,13055.0
2023-04-13 13:15:00,71.87,71.94,71.86,71.94,10315.0,66.1977,66.2622,66.1885,66.2622,10315.0
2023-04-13 13:20:00,71.94,71.99,71.92,71.98,10992.0,66.2622,66.3082,66.2438,66.299,10992.0
2023-04-13 13:25:00,71.98,72.0,71.95,71.98,15099.0,66.299,66.3175,66.2714,66.299,15099.0
2023-04-13 13:30:00,71.99,72.09,71.98,72.04,26809.0,66.3082,66.4004,66.299,66.3543,26809.0
2023-04-13 13:35:00,72.03,72.06,71.96,72.01,58666.0,66.3451,66.3727,66.2806,66.3267,58666.0
2023-04-13 13:40:00,72.01,72.08,71.98,71.99,21499.0,66.3267,66.3911,66.299,66.3082,21499.0
2023-04-13 13:45:00,71.99,72.02,71.96,72.02,11748.0,66.3082,66.3359,66.2806,66.3359,11748.0
2023-04-13 13:50:00,72.02,72.13,72.01,72.1,13283.0,66.3359,66.4372,66.3267,66.4096,13283.0
2023-04-13 13:55:00,72.11,72.13,72.09,72.12,8285.0,66.4188,66.4372,66.4004,66.428,8285.0
2023-04-13 14:00:00,72.11,72.17,72.09,72.15,15721.0,66.4188,66.474,66.4004,66.4556,15721.0
2023-04-13 14:05:00,72.15,72.22,72.15,72.2,14322.0,66.4556,66.5201,66.4556,66.5017,14322.0
2023-04-13 14:10:00,72.19,72.24,72.18,72.23,27790.0,66.4925,66.5385,66.4832,66.5293,27790.0
2023-04-13 14:15:00,72.23,72.26,72.18,72.19,19589.0,66.5293,66.5569,66.4832,66.4925,19589.0
2023-04-13 14:20:00,72.19,72.19,72.14,72.18,8428.0,66.4925,66.4925,66.4464,66.4832,8428.0
2023-04-13 14:25:00,72.2,72.23,72.15,72.23,15732.0,66.5017,66.5293,66.4556,66.5293,15732.0
2023-04-13 14:30:00,72.24,72.32,72.23,72.25,21872.0,66.5385,66.6122,66.5293,66.5477,21872.0
2023-04-13 14:35:00,72.24,72.31,72.23,72.31,11939.0,66.5385,66.603,66.5293,66.603,11939.0
2023-04-13 14:40:00,72.3,72.32,72.28,72.31,17024.0,66.5938,66.6122,66.5754,66.603,17024.0
2023-04-13 14:45:00,72.32,72.35,72.29,72.3,25298.0,66.6122,66.6398,66.5846,66.5938,25298.0
2023-04-13 14:50:00,72.29,72.38,72.27,72.38,36429.0,66.5846,66.6675,66.5661,66.6675,36429.0
2023-04-13 14:55:00,72.4,72.43,72.38,72.39,20349.0,66.6859,66.7135,66.6675,66.6767,20349.0
2023-04-13 15:00:00,72.41,72.44,72.37,72.4,17956.0,66.6951,66.7227,66.6583,66.6859,17956.0
2023-04-13 15:05:00,72.38,72.43,72.38,72.43,29407.0,66.6675,66.7135,66.6675,66.7135,29407.0
2023-04-13 15:10:00,72.44,72.45,72.39,72.39,16963.0,66.7227,66.7319,66.6767,66.6767,16963.0
2023-04-13 15:15:00,72.39,72.4,72.28,72.3,32853.0,66.6767,66.6859,66.5754,66.5938,32853.0
2023-04-13 15:20:00,72.3,72.34,72.27,72.31,20634.0,66.5938,66.6306,66.5661,66.603,20634.0
2023-04-13 15:25:00,72.31,72.39,72.31,72.35,21090.0,66.603,66.6767,66.603,66.6398,21090.0
2023-04-13 15:30:00,72.35,72.37,72.29,72.3,22637.0,66.6398,66.6583,66.5846,66.5938,22637.0
2023-04-13 15:35:00,72.31,72.36,72.29,72.34,29776.0,66.603,66.649,66.5846,66.6306,29776.0
2023-04-13 15:40:00,72.34,72.47,72.33,72.45,53232.0,66.6306,66.7504,66.6214,66.7319,53232.0
2023-04-13 15:45:00,72.44,72.48,72.4,72.42,65968.0,66.7227,66.7596,66.6859,66.7043,65968.0
2023-04-13 15:50:00,72.43,72.47,72.29,72.44,113807.0,66.7135,66.7504,66.5846,66.7227,113807.0
2023-04-13 15:55:00,72.45,72.49,72.35,72.47,293321.0,66.7319,66.7688,66.6398,66.7504,293321.0
2023-04-14 09:30:00,71.97,72.06,71.75,71.92,88120.0,66.2898,66.3727,66.0872,66.2438,88120.0
2023-04-14 09:35:00,71.92,72.11,71.88,71.96,34534.0,66.2438,66.4188,66.2069,66.2806,34534.0
2023-04-14 09:40:00,71.97,72.3,71.96,72.28,26514.0,66.2898,66.5938,66.2806,66.5754,26514.0
2023-04-14 09:45:00,72.26,72.33,72.22,72.33,78407.0,66.5569,66.6214,66.5201,66.6214,78407.0
2023-04-14 09:50:00,72.32,72.32,72.1,72.22,31534.0,66.6122,66.6122,66.4096,66.5201,31534.0
2023-04-14 09:55:00,72.2,72.21,72.04,72.09,21116.0,66.5017,66.5109,66.3543,66.4004,21116.0
2023-04-14 10:00:00,72.08,72.15,71.96,72.12,54390.0,66.3911,66.4556,66.2806,66.428,54390.0
2023-04-14 10:05:00,72.12,72.14,71.84,71.84,40545.0,66.428,66.4464,66.1701,66.1701,40545.0
2023-04-14 10:10:00,71.84,71.89,71.75,71.89,23289.0,66.1701,66.2161,66.0872,66.2161,23289.0
2023-04-14 10:15:00,71.88,71.92,71.76,71.82,20186.0,66.2069,66.2438,66.0964,66.1517,20186.0
2023-04-14 10:20:00,71.84,71.9,71.71,71.72,22889.0,66.1701,66.2253,66.0503,66.0596,22889.0
2023-04-14 10:25:00,71.71,71.79,71.69,71.77,21627.0,66.0503,66.124,66.0319,66.1056,21627.0
2023-04-14 10:30:00,71.79,71.92,71.76,71.92,16375.0,66.124,66.2438,66.0964,66.2438,16375.0
2023-04-14 10:35:00,71.92,71.95,71.89,71.91,20410.0,66.2438,66.2714,66.2161,66.2346,20410.0
2023-04-14 10:40:00,71.91,72.16,71.86,72.07,158322.0,66.2346,66.4648,66.1885,66.3819,158322.0
2023-04-14 10:45:00,72.08,72.25,72.03,72.22,61132.0,66.3911,66.5477,66.3451,66.5201,61132.0
2023-04-14 10:50:00,72.21,72.24,72.02,72.06,22858.0,66.5109,66.5385,66.3359,66.3727,22858.0
2023-04-14 10:55:00,72.06,72.22,72.05,72.17,28051.0,66.3727,66.5201,66.3635,66.474,28051.0
2023-04-14 11:00:00,72.15,72.22,72.1,72.14,20848.0,66.4556,66.5201,66.4096,66.4464,20848.0
2023-04-14 11:05:00,72.13,72.29,72.09,72.27,29659.0,66.4372,66.5846,66.4004,66.5661,29659.0
2023-04-14 11:10:00,72.28,72.29,72.13,72.13,16451.0,66.5754,66.5846,66.4372,66.4372,16451.0
2023-04-14 11:15:00,72.13,72.2,72.07,72.2,13591.0,66.4372,66.5017,66.3819,66.5017,13591.0
2023-04-14 11:20:00,72.21,72.24,72.1,72.1,18415.0,66.5109,66.5385,66.4096,66.4096,18415.0
2023-04-14 11:25:00,72.09,72.11,71.95,71.95,19061.0,66.4004,66.4188,66.2714,66.2714,19061.0
2023-04-14 11:30:00,71.96,72.02,71.91,72.0,13667.0,66.2806,66.3359,66.2346,66.3175,13667.0
2023-04-14 11:35:00,72.01,72.14,72.0,72.14,24228.0,66.3267,66.4464,66.3175,66.4464,24228.0
2023-04-14 11:40:00,72.14,72.16,72.08,72.11,18010.0,66.4464,66.4648,66.3911,66.4188,18010.0
2023-04-14 11:45:00,72.11,72.12,72.06,72.09,7888.0,66.4188,66.428,66.3727,66.4004,7888.0
2023-04-14 11:50:00,72.1,72.16,72.09,72.13,8196.0,66.4096,66.4648,66.4004,66.4372,8196.0
2023-04-14 11:55:00,72.14,72.17,72.08,72.14,30731.0,66.4464,66.474,66.3911,66.4464,30731.0
2023-04-14 12:00:00,72.15,72.2,72.11,72.14,18308.0,66.4556,66.5017,66.4188,66.4464,18308.0
2023-04-14 12:05:00,72.14,72.15,72.0,72.02,15855.0,66.4464,66.4556,66.3175,66.3359,15855.0
2023-04-14 12:10:00,72.01,72.04,71.97,72.02,16885.0,66.3267,66.3543,66.2898,66.3359,16885.0
2023-04-14 12:15:00,72.02,72.04,71.99,72.01,11909.0,66.3359,66.3543,66.3082,66.3267,11909.0
2023-04-14 12:20:00,72.01,72.13,71.99,72.13,35151.0,66.3267,66.4372,66.3082,66.4372,35151.0
2023-04-14 12:25:00,72.11,72.12,72.01,72.03,7355.0,66.4188,66.428,66.3267,66.3451,7355.0
2023-04-14 12:30:00,72.02,72.03,71.95,71.99,11485.0,66.3359,66.3451,66.2714,66.3082,11485.0
2023-04-14 12:35:00,71.98,71.99,71.88,71.91,13081.0,66.299,66.3082,66.2069,66.2346,13081.0
2023-04-14 12:40:00,71.91,71.91,71.78,71.8,88510.0,66.2346,66.2346,66.1148,66.1332,88510.0
2023-04-14 12:45:00,71.8,71.86,71.78,71.86,31726.0,66.1332,66.1885,66.1148,66.1885,31726.0
2023-04-14 12:50:00,71.86,71.87,71.79,71.81,18261.0,66.1885,66.1977,66.124,66.1425,18261.0
2023-04-14 12:55:00,71.81,71.83,71.78,71.82,14370.0,66.1425,66.1609,66.1148,66.1517,14370.0
2023-04-14 13:00:00,71.81,71.87,71.78,71.85,17172.0,66.1425,66.1977,66.1148,66.1793,17172.0
2023-04-14 13:05:00,71.86,71.89,71.84,71.89,12562.0,66.1885,66.2161,66.1701,66.2161,12562.0
2023-04-14 13:10:00,71.89,72.02,71.88,72.0,15658.0,66.2161,66.3359,66.2069,66.3175,15658.0
2023-04-14 13:15:00,72.01,72.06,72.0,72.01,9627.0,66.3267,66.3727,66.3175,66.3267,9627.0
2023-04-14 13:20:00,72.01,72.05,72.0,72.03,9644.0,66.3267,66.3635,66.3175,66.3451,9644.0
2023-04-14 13:25:00,72.03,72.05,71.95,71.95,7247.0,66.3451,66.3635,66.2714,66.2714,7247.0
2023-04-14 13:30:00,71.94,71.94,71.87,71.9,9466.0,66.2622,66.2622,66.1977,66.2253,9466.0
2023-04-14 13:35:00,71.91,71.91,71.77,71.78,15082.0,66.2346,66.2346,66.1056,66.1148,15082.0
2023-04-14 13:40:00,71.78,71.9,71.77,71.83,16015.0,66.1148,66.2253,66.1056,66.1609,16015.0
2023-04-14 13:45:00,71.83,71.9,71.78,71.89,21829.0,66.1609,66.2253,66.1148,66.2161,21829.0
2023-04-14 13:50:00,71.88,71.93,71.82,71.93,7824.0,66.2069,66.253,66.1517,66.253,7824.0
2023-04-14 13:55:00,71.94,72.0,71.93,71.98,11821.0,66.2622,66.3175,66.253,66.299,11821.0
2023-04-14 14:00:00,71.98,71.99,71.9,71.94,23583.0,66.299,66.3082,66.2253,66.2622,23583.0
2023-04-14 14:05:00,71.92,71.96,71.88,71.9,17763.0,66.2438,66.2806,66.2069,66.2253,17763.0
2023-04-14 14:10:00,71.9,71.9,71.84,71.88,12872.0,66.2253,66.2253,66.1701,66.2069,12872.0
2023-04-14 14:15:00,71.89,71.91,71.86,71.9,9655.0,66.2161,66.2346,66.1885,66.2253,9655.0
2023-04-14 14:20:00,71.9,71.91,71.82,71.86,15404.0,66.2253,66.2346,66.1517,66.1885,15404.0
2023-04-14 14:25:00,71.86,71.93,71.85,71.93,13305.0,66.1885,66.253,66.1793,66.253,13305.0
2023-04-14 14:30:00,71.92,71.94,71.88,71.89,17447.0,66.2438,66.2622,66.2069,66.2161,17447.0
2023-04-14 14:35:00,71.9,71.92,71.87,71.92,20788.0,66.2253,66.2438,66.1977,66.2438,20788.0
2023-04-14 14:40:00,71.91,72.04,71.91,72.03,10839.0,66.2346,66.3543,66.2346,66.3451,10839.0
2023-04-14 14:45:00,72.04,72.05,71.96,72.02,12382.0,66.3543,66.3635,66.2806,66.3359,12382.0
2023-04-14 14:50:00,72.02,72.05,72.0,72.01,8765.0,66.3359,66.3635,66.3175,66.3267,8765.0
2023-04-14 14:55:00,72.0,72.06,72.0,72.03,9640.0,66.3175,66.3727,66.3175,66.3451,9640.0
2023-04-14 15:00:00,72.03,72.04,71.96,71.98,11016.0,66.3451,66.3543,66.2806,66.299,11016.0
2023-04-14 15:05:00,71.98,71.98,71.89,71.89,20735.0,66.299,66.299,66.2161,66.2161,20735.0
2023-04-14 15:10:00,71.87,71.93,71.84,71.86,23006.0,66.1977,66.253,66.1701,66.1885,23006.0
2023-04-14 15:15:00,71.87,71.87,71.74,71.79,24026.0,66.1977,66.1977,66.078,66.124,24026.0
2023-04-14 15:20:00,71.8,71.83,71.68,71.82,16403.0,66.1332,66.1609,66.0227,66.1517,16403.0
2023-04-14 15:25:00,71.83,71.89,71.83,71.85,12304.0,66.1609,66.2161,66.1609,66.1793,12304.0
2023-04-14 15:30:00,71.85,71.94,71.84,71.92,27480.0,66.1793,66.2622,66.1701,66.2438,27480.0
2023-04-14 15:35:00,71.91,71.94,71.88,71.94,30717.0,66.2346,66.2622,66.2069,66.2622,30717.0
2023-04-14 15:40:00,71.95,72.05,71.92,72.03,36229.0,66.2714,66.3635,66.2438,66.3451,36229.0
2023-04-14 15:45:00,72.04,72.06,71.98,72.01,77969.0,66.3543,66.3727,66.299,66.3267,77969.0
2023-04-14 15:50:00,72.01,72.02,71.94,71.99,102897.0,66.3267,66.3359,66.2622,66.3082,102897.0
2023-04-14 15:55:00,71.99,72.05,71.92,71.92,246893.0,66.3082,66.3635,66.2438,66.2438,246893.0
2023-04-17 09:30:00,72.17,72.24,72.0,72.17,41626.0,66.474,66.5385,66.3175,66.474,41626.0
2023-04-17 09:35:00,72.17,72.39,72.15,72.34,31574.0,66.474,66.6767,66.4556,66.6306,31574.0
2023-04-17 09:40:00,72.34,72.49,72.34,72.37,41189.0,66.6306,66.7688,66.6306,66.6583,41189.0
2023-04-17 09:45:00,72.36,72.41,72.28,72.29,20456.0,66.649,66.6951,66.5754,66.5846,20456.0
2023-04-17 09:50:00,72.28,72.33,72.12,72.26,60678.0,66.5754,66.6214,66.428,66.5569,60678.0
2023-04-17 09:55:00,72.25,72.28,71.91,71.93,26074.0,66.5477,66.5754,66.2346,66.253,26074.0
2023-04-17 10:00:00,71.92,72.05,71.91,72.05,26638.0,66.2438,66.3635,66.2346,66.3635,26638.0
2023-04-17 10:05:00,72.04,72.07,71.98,72.06,42876.0,66.3543,66.3819,66.299,66.3727,42876.0
2023-04-17 10:10:00,72.06,72.09,71.96,71.97,17648.0,66.3727,66.4004,66.2806,66.2898,17648.0
2023-04-17 10:15:00,71.98,72.03,71.91,72.03,21259.0,66.299,66.3451,66.2346,66.3451,21259.0
2023-04-17 10:20:00,72.04,72.05,71.96,72.02,19252.0,66.3543,66.3635,66.2806,66.3359,19252.0
2023-04-17 10:25:00,72.01,72.17,71.99,72.15,24994.0,66.3267,66.474,66.3082,66.4556,24994.0
2023-04-17 10:30:00,72.14,72.14,72.05,72.09,27636.0,66.4464,66.4464,66.3635,66.4004,27636.0
2023-04-17 10:35:00,72.08,72.18,72.04,72.16,19753.0,66.3911,66.4832,66.3543,66.4648,19753.0
2023-04-17 10:40:00,72.15,72.27,72.12,72.21,16032.0,66.4556,66.5661,66.428,66.5109,16032.0
2023-04-17 10:45:00,72.2,72.29,72.19,72.29,13527.0,66.5017,66.5846,66.4925,66.5846,13527.0
2023-04-17 10:50:00,72.29,72.31,72.21,72.23,8862.0,66.5846,66.603,66.5109,66.5293,8862.0
2023-04-17 10:55:00,72.21,72.24,72.08,72.09,20032.0,66.5109,66.5385,66.3911,66.4004,20032.0
2023-04-17 11:00:00,72.1,72.19,72.05,72.16,15126.0,66.4096,66.4925,66.3635,66.4648,15126.0
2023-04-17 11:05:00,72.16,72.27,72.16,72.24,26228.0,66.4648,66.5661,66.4648,66.5385,26228.0
2023-04-17 11:10:00,72.23,72.26,72.16,72.18,12140.0,66.5293,66.5569,66.4648,66.4832,12140.0
2023-04-17 11:15:00,72.15,72.16,72.08,72.1,14618.0,66.4556,66.4648,66.3911,66.4096,14618.0
2023-04-17 11:20:00,72.09,72.11,72.04,72.07,34127.0,66.4004,66.4188,66.3543,66.3819,34127.0
2023-04-17 11:25:00,72.07,72.19,72.05,72.18,71888.0,66.3819,66.4925,66.3635,66.4832,71888.0
2023-04-17 11:30:00,72.18,72.19,72.09,72.12,28906.0,66.4832,66.4925,66.4004,66.428,28906.0
2023-04-17 11:35:00,72.13,72.17,72.02,72.03,48348.0,66.4372,66.474,66.3359,66.3451,48348.0
2023-04-17 11:40:00,72.03,72.13,72.01,72.05,37983.0,66.3451,66.4372,66.3267,66.3635,37983.0
2023-04-17 11:45:00,72.05,72.07,71.94,71.99,25307.0,66.3635,66.3819,66.2622,66.3082,25307.0
2023-04-17 11:50:00,71.98,72.11,71.98,72.06,13225.0,66.299,66.4188,66.299,66.3727,13225.0
2023-04-17 11:55:00,72.06,72.1,72.04,72.1,7776.0,66.3727,66.4096,66.3543,66.4096,7776.0
2023-04-17 12:00:00,72.11,72.17,72.09,72.16,11196.0,66.4188,66.474,66.4004,66.4648,11196.0
2023-04-17 12:05:00,72.17,72.18,72.11,72.14,7999.0,66.474,66.4832,66.4188,66.4464,7999.0
2023-04-17 12:10:00,72.13,72.14,72.04,72.09,10939.0,66.4372,66.4464,66.3543,66.4004,10939.0
2023-04-17 12:15:00,72.07,72.09,72.03,72.04,5891.0,66.3819,66.4004,66.3451,66.3543,5891.0
2023-04-17 12:20:00,72.04,72.05,71.95,71.98,14155.0,66.3543,66.3635,66.2714,66.299,14155.0
2023-04-17 12:25:00,72.0,72.05,72.0,72.05,10531.0,66.3175,66.3635,66.3175,66.3635,10531.0
2023-04-17 12:30:00,72.04,72.04,71.96,71.96,11794.0,66.3543,66.3543,66.2806,66.2806,11794.0
2023-04-17 12:35:00,71.97,72.02,71.95,72.02,23319.0,66.2898,66.3359,66.2714,66.3359,23319.0
2023-04-17 12:40:00,72.02,72.06,72.0,72.05,9795.0,66.3359,66.3727,66.3175,66.3635,9795.0
2023-04-17 12:45:00,72.04,72.1,72.04,72.08,9241.0,66.3543,66.4096,66.3543,66.3911,9241.0
2023-04-17 12:50:00,72.05,72.06,72.02,72.03,7724.0,66.3635,66.3727,66.3359,66.3451,7724.0
2023-04-17 12:55:00,72.02,72.05,71.97,72.05,9276.0,66.3359,66.3635,66.2898,66.3635,9276.0
2023-04-17 13:00:00,72.05,72.05,71.98,72.01,14896.0,66.3635,66.3635,66.299,66.3267,14896.0
2023-04-17 13:05:00,72.02,72.04,71.95,71.96,13323.0,66.3359,66.3543,66.2714,66.2806,13323.0
2023-04-17 13:10:00,71.97,72.0,71.91,72.0,11685.0,66.2898,66.3175,66.2346,66.3175,11685.0
2023-04-17 13:15:00,72.0,72.02,71.98,72.0,11444.0,66.3175,66.3359,66.299,66.3175,11444.0
2023-04-17 13:20:00,72.0,72.01,71.94,71.97,11995.0,66.3175,66.3267,66.2622,66.2898,11995.0
2023-04-17 13:25:00,71.97,72.0,71.95,71.98,9160.0,66.2898,66.3175,66.2714,66.299,9160.0
2023-04-17 13:30:00,71.99,72.01,71.93,71.94,19431.0,66.3082,66.3267,66.253,66.2622,19431.0
2023-04-17 13:35:00,71.93,71.93,71.87,71.92,20561.0,66.253,66.253,66.1977,66.2438,20561.0
2023-04-17 13:40:00,71.91,71.97,71.9,71.91,13110.0,66.2346,66.2898,66.2253,66.2346,13110.0
2023-04-17 13:45:00,71.88,71.89,71.82,71.82,11255.0,66.2069,66.2161,66.1517,66.1517,11255.0
2023-04-17 13:50:00,71.82,71.83,71.76,71.78,9704.0,66.1517,66.1609,66.0964,66.1148,9704.0
2023-04-17 13:55:00,71.78,71.79,71.72,71.73,17749.0,66.1148,66.124,66.0596,66.0688,17749.0
2023-04-17 14:00:00,71.73,71.74,71.58,71.58,45079.0,66.0688,66.078,65.9306,65.9306,45079.0
2023-04-17 14:05:00,71.6,71.69,71.6,71.66,14927.0,65.949,66.0319,65.949,66.0043,14927.0
2023-04-17 14:10:00,71.66,71.82,71.66,71.81,18867.0,66.0043,66.1517,66.0043,66.1425,18867.0
2023-04-17 14:15:00,71.81,71.87,71.81,71.87,11626.0,66.1425,66.1977,66.1425,66.1977,11626.0
2023-04-17 14:20:00,71.87,71.98,71.86,71.94,19245.0,66.1977,66.299,66.1885,66.2622,19245.0
2023-04-17 14:25:00,71.95,71.96,71.92,71.94,12851.0,66.2714,66.2806,66.2438,66.2622,12851.0
2023-04-17 14:30:00,71.93,71.96,71.9,71.94,19692.0,66.253,66.2806,66.2253,66.2622,19692.0
2023-04-17 14:35:00,71.94,72.04,71.94,72.03,12007.0,66.2622,66.3543,66.2622,66.3451,12007.0
2023-04-17 14:40:00,72.02,72.11,72.0,72.09,22204.0,66.3359,66.4188,66.3175,66.4004,22204.0
2023-04-17 14:45:00,72.1,72.16,72.1,72.13,15291.0,66.4096,66.4648,66.4096,66.4372,15291.0
2023-04-17 14:50:00,72.13,72.2,72.12,72.18,17783.0,66.4372,66.5017,66.428,66.4832,17783.0
2023-04-17 14:55:00,72.19,72.19,72.16,72.17,18496.0,66.4925,66.4925,66.4648,66.474,18496.0
2023-04-17 15:00:00,72.16,72.24,72.16,72.23,34453.0,66.4648,66.5385,66.4648,66.5293,34453.0
2023-04-17 15:05:00,72.21,72.21,72.18,72.2,15771.0,66.5109,66.5109,66.4832,66.5017,15771.0
2023-04-17 15:10:00,72.2,72.27,72.2,72.23,49658.0,66.5017,66.5661,66.5017,66.5293,49658.0
2023-04-17 15:15:00,72.23,72.24,72.16,72.16,44598.0,66.5293,66.5385,66.4648,66.4648,44598.0
2023-04-17 15:20:00,72.17,72.25,72.14,72.23,23688.0,66.474,66.5477,66.4464,66.5293,23688.0
2023-04-17 15:25:00,72.23,72.31,72.23,72.28,35878.0,66.5293,66.603,66.5293,66.5754,35878.0
2023-04-17 15:30:00,72.28,72.34,72.24,72.28,26729.0,66.5754,66.6306,66.5385,66.5754,26729.0
2023-04-17 15:35:00,72.28,72.28,72.2,72.25,30550.0,66.5754,66.5754,66.5017,66.5477,30550.0
2023-04-17 15:40:00,72.25,72.26,72.21,72.23,25640.0,66.5477,66.5569,66.5109,66.5293,25640.0
2023-04-17 15:45:00,72.23,72.24,72.18,72.22,48571.0,66.5293,66.5385,66.4832,66.5201,48571.0
2023-04-17 15:50:00,72.21,72.3,72.2,72.25,125327.0,66.5109,66.5938,66.5017,66.5477,125327.0
2023-04-17 15:55:00,72.25,72.35,72.25,72.35,178798.0,66.5477,66.6398,66.5477,66.6398,178798.0
2023-04-18 09:30:00,72.3,72.71,72.18,72.58,91271.0,66.5938,66.9714,66.4832,66.8517,91271.0
2023-04-18 09:35:00,72.58,72.74,72.53,72.56,62227.0,66.8517,66.9991,66.8056,66.8333,62227.0
2023-04-18 09:40:00,72.55,72.55,72.34,72.46,29572.0,66.824,66.824,66.6306,66.7411,29572.0
2023-04-18 09:45:00,72.43,72.59,72.4,72.59,29060.0,66.7135,66.8609,66.6859,66.8609,29060.0
2023-04-18 09:50:00,72.59,72.63,72.5,72.5,18755.0,66.8609,66.8977,66.778,66.778,18755.0
2023-04-18 09:55:00,72.48,72.73,72.48,72.7,45741.0,66.7596,66.9898,66.7596,66.9622,45741.0
2023-04-18 10:00:00,72.7,72.71,72.49,72.49,32867.0,66.9622,66.9714,66.7688,66.7688,32867.0
2023-04-18 10:05:00,72.5,72.68,72.49,72.61,25757.0,66.778,66.9438,66.7688,66.8793,25757.0
2023-04-18 10:10:00,72.62,72.77,72.59,72.73,41174.0,66.8885,67.0267,66.8609,66.9898,41174.0
2023-04-18 10:15:00,72.73,72.74,72.63,72.67,15393.0,66.9898,66.9991,66.8977,66.9346,15393.0
2023-04-18 10:20:00,72.67,72.77,72.63,72.75,21888.0,66.9346,67.0267,66.8977,67.0083,21888.0
2023-04-18 10:25:00,72.75,72.79,72.65,72.67,31503.0,67.0083,67.0451,66.9162,66.9346,31503.0
2023-04-18 10:30:00,72.68,72.73,72.54,72.59,20002.0,66.9438,66.9898,66.8148,66.8609,20002.0
2023-04-18 10:35:00,72.59,72.7,72.56,72.61,10987.0,66.8609,66.9622,66.8333,66.8793,10987.0
2023-04-18 10:40:00,72.6,72.65,72.59,72.61,11480.0,66.8701,66.9162,66.8609,66.8793,11480.0
2023-04-18 10:45:00,72.6,72.68,72.6,72.65,14958.0,66.8701,66.9438,66.8701,66.9162,14958.0
2023-04-18 10:50:00,72.65,72.65,72.44,72.46,22699.0,66.9162,66.9162,66.7227,66.7411,22699.0
2023-04-18 10:55:00,72.46,72.5,72.41,72.43,6288.0,66.7411,66.778,66.6951,66.7135,6288.0
2023-04-18 11:00:00,72.41,72.5,72.35,72.37,22435.0,66.6951,66.778,66.6398,66.6583,22435.0
2023-04-18 11:05:00,72.36,72.46,72.28,72.32,43751.0,66.649,66.7411,66.5754,66.6122,43751.0
2023-04-18 11:10:00,72.33,72.34,72.22,72.24,15737.0,66.6214,66.6306,66.5201,66.5385,15737.0
2023-04-18 11:15:00,72.24,72.29,72.15,72.2,20390.0,66.5385,66.5846,66.4556,66.5017,20390.0
2023-04-18 11:20:00,72.2,72.26,72.16,72.26,12392.0,66.5017,66.5569,66.4648,66.5569,12392.0
2023-04-18 11:25:00,72.27,72.28,72.21,72.26,19366.0,66.5661,66.5754,66.5109,66.5569,19366.0
2023-04-18 11:30:00,72.26,72.29,72.19,72.21,14909.0,66.5569,66.5846,66.4925,66.5109,14909.0
2023-04-18 11:35:00,72.2,72.22,72.1,72.1,13110.0,66.5017,66.5201,66.4096,66.4096,13110.0
2023-04-18 11:40:00,72.09,72.23,72.08,72.23,13029.0,66.4004,66.5293,66.3911,66.5293,13029.0
2023-04-18 11:45:00,72.23,72.3,72.19,72.3,10914.0,66.5293,66.5938,66.4925,66.5938,10914.0
2023-04-18 11:50:00,72.31,72.36,72.3,72.33,9868.0,66.603,66.649,66.5938,66.6214,9868.0
2023-04-18 11:55:00,72.32,72.32,72.22,72.25,8024.0,66.6122,66.6122,66.5201,66.5477,8024.0
2023-04-18 12:00:00,72.25,72.31,72.23,72.3,8465.0,66.5477,66.603,66.5293,66.5938,8465.0
2023-04-18 12:05:00,72.3,72.34,72.29,72.34,11458.0,66.5938,66.6306,66.5846,66.6306,11458.0
2023-04-18 12:10:00,72.33,72.38,72.32,72.34,11185.0,66.6214,66.6675,66.6122,66.6306,11185.0
2023-04-18 12:15:00,72.35,72.41,72.32,72.41,15254.0,66.6398,66.6951,66.6122,66.6951,15254.0
2023-04-18 12:20:00,72.4,72.4,72.37,72.4,6512.0,66.6859,66.6859,66.6583,66.6859,6512.0
2023-04-18 12:25:00,72.4,72.49,72.4,72.49,19498.0,66.6859,66.7688,66.6859,66.7688,19498.0
2023-04-18 12:30:00,72.47,72.52,72.44,72.5,14413.0,66.7504,66.7964,66.7227,66.778,14413.0
2023-04-18 12:35:00,72.5,72.52,72.46,72.46,8533.0,66.778,66.7964,66.7411,66.7411,8533.0
2023-04-18 12:40:00,72.45,72.49,72.41,72.42,16926.0,66.7319,66.7688,66.6951,66.7043,16926.0
2023-04-18 12:45:00,72.42,72.49,72.42,72.45,9100.0,66.7043,66.7688,66.7043,66.7319,9100.0
2023-04-18 12:50:00,72.45,72.47,72.31,72.38,39486.0,66.7319,66.7504,66.603,66.6675,39486.0
2023-04-18 12:55:00,72.38,72.41,72.31,72.31,21163.0,66.6675,66.6951,66.603,66.603,21163.0
2023-04-18 13:00:00,72.29,72.34,72.27,72.34,11312.0,66.5846,66.6306,66.5661,66.6306,11312.0
2023-04-18 13:05:00,72.34,72.41,72.34,72.4,11549.0,66.6306,66.6951,66.6306,66.6859,11549.0
2023-04-18 13:10:00,72.4,72.41,72.32,72.32,13944.0,66.6859,66.6951,66.6122,66.6122,13944.0
2023-04-18 13:15:00,72.32,72.32,72.23,72.27,17747.0,66.6122,66.6122,66.5293,66.5661,17747.0
2023-04-18 13:20:00,72.26,72.27,72.2,72.26,18549.0,66.5569,66.5661,66.5017,66.5569,18549.0
2023-04-18 13:25:00,72.26,72.28,72.22,72.26,10847.0,66.5569,66.5754,66.5201,66.5569,10847.0
2023-04-18 13:30:00,72.25,72.26,72.18,72.24,14267.0,66.5477,66.5569,66.4832,66.5385,14267.0
2023-04-18 13:35:00,72.23,72.29,72.19,72.28,14435.0,66.5293,66.5846,66.4925,66.5754,14435.0
2023-04-18 13:40:00,72.3,72.34,72.27,72.28,13610.0,66.5938,66.6306,66.5661,66.5754,13610.0
2023-04-18 13:45:00,72.28,72.34,72.28,72.31,11080.0,66.5754,66.6306,66.5754,66.603,11080.0
2023-04-18 13:50:00,72.31,72.36,72.3,72.31,13687.0,66.603,66.649,66.5938,66.603,13687.0
2023-04-18 13:55:00,72.3,72.34,72.3,72.33,11514.0,66.5938,66.6306,66.5938,66.6214,11514.0
2023-04-18 14:00:00,72.33,72.37,72.33,72.35,17043.0,66.6214,66.6583,66.6214,66.6398,17043.0
2023-04-18 14:05:00,72.35,72.4,72.32,72.4,19740.0,66.6398,66.6859,66.6122,66.6859,19740.0
2023-04-18 14:10:00,72.4,72.44,72.37,72.39,18638.0,66.6859,66.7227,66.6583,66.6767,18638.0
2023-04-18 14:15:00,72.37,72.37,72.27,72.31,22894.0,66.6583,66.6583,66.5661,66.603,22894.0
2023-04-18 14:20:00,72.32,72.34,72.29,72.31,11910.0,66.6122,66.6306,66.5846,66.603,11910.0
2023-04-18 14:25:00,72.31,72.39,72.3,72.37,11042.0,66.603,66.6767,66.5938,66.6583,11042.0
2023-04-18 14:30:00,72.38,72.46,72.35,72.41,19238.0,66.6675,66.7411,66.6398,66.6951,19238.0
2023-04-18 14:35:00,72.41,72.45,72.4,72.42,11419.0,66.6951,66.7319,66.6859,66.7043,11419.0
2023-04-18 14:40:00,72.42,72.42,72.34,72.34,13738.0,66.7043,66.7043,66.6306,66.6306,13738.0
2023-04-18 14:45:00,72.34,72.35,72.17,72.22,29511.0,66.6306,66.6398,66.474,66.5201,29511.0
2023-04-18 14:50:00,72.22,72.28,72.21,72.28,9083.0,66.5201,66.5754,66.5109,66.5754,9083.0
2023-04-18 14:55:00,72.28,72.32,72.26,72.31,11847.0,66.5754,66.6122,66.5569,66.603,11847.0
2023-04-18 15:00:00,72.32,72.36,72.32,72.36,18790.0,66.6122,66.649,66.6122,66.649,18790.0
2023-04-18 15:05:00,72.36,72.44,72.36,72.4,13378.0,66.649,66.7227,66.649,66.6859,13378.0
2023-04-18 15:10:00,72.41,72.47,72.4,72.44,23424.0,66.6951,66.7504,66.6859,66.7227,23424.0
2023-04-18 15:15:00,72.44,72.47,72.4,72.47,35367.0,66.7227,66.7504,66.6859,66.7504,35367.0
2023-04-18 15:20:00,72.47,72.51,72.43,72.44,20670.0,66.7504,66.7872,66.7135,66.7227,20670.0
2023-04-18 15:25:00,72.44,72.5,72.41,72.49,31146.0,66.7227,66.778,66.6951,66.7688,31146.0
2023-04-18 15:30:00,72.48,72.5,72.45,72.47,31690.0,66.7596,66.778,66.7319,66.7504,31690.0
2023-04-18 15:35:00,72.47,72.51,72.43,72.45,44646.0,66.7504,66.7872,66.7135,66.7319,44646.0
2023-04-18 15:40:00,72.45,72.56,72.43,72.55,72774.0,66.7319,66.8333,66.7135,66.824,72774.0
2023-04-18 15:45:00,72.54,72.56,72.48,72.48,52811.0,66.8148,66.8333,66.7596,66.7596,52811.0
2023-04-18 15:50:00,72.49,72.52,72.44,72.48,86328.0,66.7688,66.7964,66.7227,66.7596,86328.0
2023-04-18 15:55:00,72.47,72.63,72.45,72.57,304455.0,66.7504,66.8977,66.7319,66.8425,304455.0
2023-04-19 09:30:00,72.81,72.98,72.65,72.73,55792.0,67.0635,67.2201,66.9162,66.9898,55792.0
2023-04-19 09:35:00,72.71,72.79,72.62,72.77,36856.0,66.9714,67.0451,66.8885,67.0267,36856.0
2023-04-19 09:40:00,72.76,72.88,72.73,72.76,31472.0,67.0175,67.128,66.9898,67.0175,31472.0
2023-04-19 09:45:00,72.78,72.85,72.66,72.78,49566.0,67.0359,67.1004,66.9254,67.0359,49566.0
2023-04-19 09:50:00,72.79,72.95,72.76,72.9,42156.0,67.0451,67.1925,67.0175,67.1464,42156.0
2023-04-19 09:55:00,72.88,73.03,72.87,72.97,61892.0,67.128,67.2662,67.1188,67.2109,61892.0
2023-04-19 10:00:00,73.0,73.01,72.94,72.95,20349.0,67.2385,67.2477,67.1833,67.1925,20349.0
2023-04-19 10:05:00,72.95,73.0,72.91,72.92,26545.0,67.1925,67.2385,67.1556,67.1648,26545.0
2023-04-19 10:10:00,72.92,73.11,72.91,73.07,31699.0,67.1648,67.3398,67.1556,67.303,31699.0
2023-04-19 10:15:00,73.07,73.2,73.07,73.2,38453.0,67.303,67.4227,67.303,67.4227,38453.0
2023-04-19 10:20:00,73.2,73.23,73.05,73.08,27425.0,67.4227,67.4504,67.2846,67.3122,27425.0
2023-04-19 10:25:00,73.06,73.18,73.04,73.17,24407.0,67.2938,67.4043,67.2754,67.3951,24407.0
2023-04-19 10:30:00,73.17,73.25,73.17,73.22,25333.0,67.3951,67.4688,67.3951,67.4412,25333.0
2023-04-19 10:35:00,73.2,73.24,73.09,73.12,15979.0,67.4227,67.4596,67.3214,67.3491,15979.0
2023-04-19 10:40:00,73.1,73.13,73.08,73.11,10364.0,67.3306,67.3583,67.3122,67.3398,10364.0
2023-04-19 10:45:00,73.11,73.11,72.95,72.97,20882.0,67.3398,67.3398,67.1925,67.2109,20882.0
2023-04-19 10:50:00,72.99,73.01,72.93,72.98,27243.0,67.2293,67.2477,67.1741,67.2201,27243.0
2023-04-19 10:55:00,72.99,73.02,72.93,72.94,25500.0,67.2293,67.257,67.1741,67.1833,25500.0
2023-04-19 11:00:00,72.94,72.94,72.79,72.8,23805.0,67.1833,67.1833,67.0451,67.0543,23805.0
2023-04-19 11:05:00,72.8,72.88,72.77,72.87,15288.0,67.0543,67.128,67.0267,67.1188,15288.0
2023-04-19 11:10:00,72.87,72.88,72.81,72.88,22349.0,67.1188,67.128,67.0635,67.128,22349.0
2023-04-19 11:15:00,72.88,72.95,72.87,72.94,25719.0,67.128,67.1925,67.1188,67.1833,25719.0
2023-04-19 11:20:00,72.93,72.95,72.86,72.9,30298.0,67.1741,67.1925,67.1096,67.1464,30298.0
2023-04-19 11:25:00,72.9,72.98,72.88,72.95,17749.0,67.1464,67.2201,67.128,67.1925,17749.0
2023-04-19 11:30:00,72.96,72.96,72.85,72.85,13690.0,67.2017,67.2017,67.1004,67.1004,13690.0
2023-04-19 11:35:00,72.84,72.87,72.81,72.84,12128.0,67.0912,67.1188,67.0635,67.0912,12128.0
2023-04-19 11:40:00,72.84,72.86,72.8,72.84,14170.0,67.0912,67.1096,67.0543,67.0912,14170.0
2023-04-19 11:45:00,72.83,72.89,72.82,72.85,27777.0,67.0819,67.1372,67.0727,67.1004,27777.0
2023-04-19 11:50:00,72.84,72.87,72.81,72.84,15262.0,67.0912,67.1188,67.0635,67.0912,15262.0
2023-04-19 11:55:00,72.83,72.89,72.77,72.88,28571.0,67.0819,67.1372,67.0267,67.128,28571.0
2023-04-19 12:00:00,72.87,72.92,72.85,72.86,11689.0,67.1188,67.1648,67.1004,67.1096,11689.0
2023-04-19 12:05:00,72.86,72.87,72.73,72.73,24024.0,67.1096,67.1188,66.9898,66.9898,24024.0
2023-04-19 12:10:00,72.74,72.79,72.72,72.75,7522.0,66.9991,67.0451,66.9806,67.0083,7522.0
2023-04-19 12:15:00,72.73,72.73,72.69,72.72,7606.0,66.9898,66.9898,66.953,66.9806,7606.0
2023-04-19 12:20:00,72.71,72.74,72.69,72.71,7019.0,66.9714,66.9991,66.953,66.9714,7019.0
2023-04-19 12:25:00,72.68,72.69,72.65,72.68,12825.0,66.9438,66.953,66.9162,66.9438,12825.0
2023-04-19 12:30:00,72.67,72.73,72.63,72.7,8630.0,66.9346,66.9898,66.8977,66.9622,8630.0
2023-04-19 12:35:00,72.69,72.71,72.65,72.69,6769.0,66.953,66.9714,66.9162,66.953,6769.0
2023-04-19 12:40:00,72.69,72.72,72.67,72.69,8689.0,66.953,66.9806,66.9346,66.953,8689.0
2023-04-19 12:45:00,72.7,72.71,72.64,72.65,10191.0,66.9622,66.9714,66.9069,66.9162,10191.0
2023-04-19 12:50:00,72.65,72.75,72.64,72.72,7327.0,66.9162,67.0083,66.9069,66.9806,7327.0
2023-04-19 12:55:00,72.72,72.78,72.71,72.77,11571.0,66.9806,67.0359,66.9714,67.0267,11571.0
2023-04-19 13:00:00,72.78,72.8,72.73,72.73,8746.0,67.0359,67.0543,66.9898,66.9898,8746.0
2023-04-19 13:05:00,72.73,72.79,72.73,72.76,6943.0,66.9898,67.0451,66.9898,67.0175,6943.0
2023-04-19 13:10:00,72.76,72.79,72.74,72.76,6625.0,67.0175,67.0451,66.9991,67.0175,6625.0
2023-04-19 13:15:00,72.76,72.78,72.69,72.69,22396.0,67.0175,67.0359,66.953,66.953,22396.0
2023-04-19 13:20:00,72.7,72.71,72.65,72.69,9627.0,66.9622,66.9714,66.9162,66.953,9627.0
2023-04-19 13:25:00,72.69,72.7,72.65,72.7,6849.0,66.953,66.9622,66.9162,66.9622,6849.0
2023-04-19 13:30:00,72.71,72.76,72.71,72.72,7111.0,66.9714,67.0175,66.9714,66.9806,7111.0
2023-04-19 13:35:00,72.72,72.72,72.65,72.65,14120.0,66.9806,66.9806,66.9162,66.9162,14120.0
2023-04-19 13:40:00,72.66,72.69,72.61,72.61,26059.0,66.9254,66.953,66.8793,66.8793,26059.0
2023-04-19 13:45:00,72.62,72.67,72.6,72.67,10650.0,66.8885,66.9346,66.8701,66.9346,10650.0
2023-04-19 13:50:00,72.67,72.76,72.67,72.76,8936.0,66.9346,67.0175,66.9346,67.0175,8936.0
2023-04-19 13:55:00,72.76,72.81,72.75,72.81,4984.0,67.0175,67.0635,67.0083,67.0635,4984.0
2023-04-19 14:00:00,72.81,72.89,72.77,72.78,16239.0,67.0635,67.1372,67.0267,67.0359,16239.0
2023-04-19 14:05:00,72.79,72.82,72.78,72.81,10163.0,67.0451,67.0727,67.0359,67.0635,10163.0
2023-04-19 14:10:00,72.8,72.83,72.78,72.78,10515.0,67.0543,67.0819,67.0359,67.0359,10515.0
2023-04-19 14:15:00,72.78,72.82,72.75,72.8,17871.0,67.0359,67.0727,67.0083,67.0543,17871.0
2023-04-19 14:20:00,72.81,72.84,72.8,72.82,13839.0,67.0635,67.0912,67.0543,67.0727,13839.0
2023-04-19 14:25:00,72.82,72.86,72.82,72.83,7146.0,67.0727,67.1096,67.0727,67.0819,7146.0
2023-04-19 14:30:00,72.82,72.87,72.8,72.82,11958.0,67.0727,67.1188,67.0543,67.0727,11958.0
2023-04-19 14:35:00,72.83,72.86,72.81,72.82,12302.0,67.0819,67.1096,67.0635,67.0727,12302.0
2023-04-19 14:40:00,72.82,72.82,72.76,72.77,11083.0,67.0727,67.0727,67.0175,67.0267,11083.0
2023-04-19 14:45:00,72.77,72.83,72.76,72.82,9523.0,67.0267,67.0819,67.0175,67.0727,9523.0
2023-04-19 14:50:00,72.81,72.81,72.74,72.74,10836.0,67.0635,67.0635,66.9991,66.9991,10836.0
2023-04-19 14:55:00,72.73,72.78,72.71,72.78,12723.0,66.9898,67.0359,66.9714,67.0359,12723.0
2023-04-19 15:00:00,72.78,72.8,72.73,72.76,17506.0,67.0359,67.0543,66.9898,67.0175,17506.0
2023-04-19 15:05:00,72.76,72.82,72.75,72.81,10753.0,67.0175,67.0727,67.0083,67.0635,10753.0
2023-04-19 15:10:00,72.81,72.82,72.74,72.81,15729.0,67.0635,67.0727,66.9991,67.0635,15729.0
2023-04-19 15:15:00,72.81,72.81,72.75,72.77,25570.0,67.0635,67.0635,67.0083,67.0267,25570.0
2023-04-19 15:20:00,72.77,72.78,72.74,72.75,25793.0,67.0267,67.0359,66.9991,67.0083,25793.0
2023-04-19 15:25:00,72.75,72.8,72.73,72.79,16812.0,67.0083,67.0543,66.9898,67.0451,16812.0
2023-04-19 15:30:00,72.78,72.8,72.76,72.78,21816.0,67.0359,67.0543,67.0175,67.0359,21816.0
2023-04-19 15:35:00,72.78,72.82,72.76,72.79,23757.0,67.0359,67.0727,67.0175,67.0451,23757.0
2023-04-19 15:40:00,72.8,72.85,72.78,72.79,39298.0,67.0543,67.1004,67.0359,67.0451,39298.0
2023-04-19 15:45:00,72.78,72.81,72.7,72.7,41966.0,67.0359,67.0635,66.9622,66.9622,41966.0
2023-04-19 15:50:00,72.7,72.79,72.67,72.77,81379.0,66.9622,67.0451,66.9346,67.0267,81379.0
2023-04-19 15:55:00,72.77,72.84,72.75,72.81,268707.0,67.0267,67.0912,67.0083,67.0635,268707.0
2023-04-20 09:30:00,72.82,73.16,72.82,73.11,163896.0,67.0727,67.3859,67.0727,67.3398,163896.0
2023-04-20 09:35:00,73.08,73.28,72.99,73.26,39411.0,67.3122,67.4964,67.2293,67.478,39411.0
2023-04-20 09:40:00,73.26,73.26,73.01,73.06,23265.0,67.478,67.478,67.2477,67.2938,23265.0
2023-04-20 09:45:00,73.07,73.09,72.92,72.98,64214.0,67.303,67.3214,67.1648,67.2201,64214.0
2023-04-20 09:50:00,72.99,73.13,72.74,72.75,61464.0,67.2293,67.3583,66.9991,67.0083,61464.0
2023-04-20 09:55:00,72.76,72.82,72.72,72.73,18647.0,67.0175,67.0727,66.9806,66.9898,18647.0
2023-04-20 10:00:00,72.72,72.82,72.61,72.82,35122.0,66.9806,67.0727,66.8793,67.0727,35122.0
2023-04-20 10:05:00,72.81,72.88,72.74,72.77,45395.0,67.0635,67.128,66.9991,67.0267,45395.0
2023-04-20 10:10:00,72.78,72.98,72.78,72.9,30121.0,67.0359,67.2201,67.0359,67.1464,30121.0
2023-04-20 10:15:00,72.89,72.91,72.81,72.83,18085.0,67.1372,67.1556,67.0635,67.0819,18085.0
2023-04-20 10:20:00,72.83,72.93,72.79,72.92,17293.0,67.0819,67.1741,67.0451,67.1648,17293.0
2023-04-20 10:25:00,72.93,72.93,72.85,72.87,13855.0,67.1741,67.1741,67.1004,67.1188,13855.0
2023-04-20 10:30:00,72.87,72.88,72.79,72.86,17914.0,67.1188,67.128,67.0451,67.1096,17914.0
2023-04-20 10:35:00,72.86,72.91,72.83,72.85,14957.0,67.1096,67.1556,67.0819,67.1004,14957.0
2023-04-20 10:40:00,72.86,72.9,72.79,72.8,29213.0,67.1096,67.1464,67.0451,67.0543,29213.0
2023-04-20 10:45:00,72.81,72.95,72.81,72.88,22410.0,67.0635,67.1925,67.0635,67.128,22410.0
2023-04-20 10:50:00,72.89,72.97,72.88,72.95,20171.0,67.1372,67.2109,67.128,67.1925,20171.0
2023-04-20 10:55:00,72.93,73.0,72.9,73.0,18777.0,67.1741,67.2385,67.1464,67.2385,18777.0
2023-04-20 11:00:00,73.0,73.07,72.99,73.07,50192.0,67.2385,67.303,67.2293,67.303,50192.0
2023-04-20 11:05:00,73.08,73.1,73.03,73.07,15701.0,67.3122,67.3306,67.2662,67.303,15701.0
2023-04-20 11:10:00,73.09,73.15,73.07,73.15,17772.0,67.3214,67.3767,67.303,67.3767,17772.0
2023-04-20 11:15:00,73.14,73.14,72.96,73.02,19533.0,67.3675,67.3675,67.2017,67.257,19533.0
2023-04-20 11:20:00,73.0,73.06,72.99,73.01,9513.0,67.2385,67.2938,67.2293,67.2477,9513.0
2023-04-20 11:25:00,73.02,73.09,72.9,72.94,53900.0,67.257,67.3214,67.1464,67.1833,53900.0
2023-04-20 11:30:00,72.93,72.96,72.88,72.89,16491.0,67.1741,67.2017,67.128,67.1372,16491.0
2023-04-20 11:35:00,72.9,72.92,72.83,72.84,12099.0,67.1464,67.1648,67.0819,67.0912,12099.0
2023-04-20 11:40:00,72.84,72.88,72.8,72.85,9657.0,67.0912,67.128,67.0543,67.1004,9657.0
2023-04-20 11:45:00,72.86,72.86,72.75,72.78,20693.0,67.1096,67.1096,67.0083,67.0359,20693.0
2023-04-20 11:50:00,72.79,72.85,72.77,72.8,16738.0,67.0451,67.1004,67.0267,67.0543,16738.0
2023-04-20 11:55:00,72.79,72.81,72.75,72.76,14730.0,67.0451,67.0635,67.0083,67.0175,14730.0
2023-04-20 12:00:00,72.77,72.86,72.76,72.8,13270.0,67.0267,67.1096,67.0175,67.0543,13270.0
2023-04-20 12:05:00,72.81,72.82,72.74,72.74,26254.0,67.0635,67.0727,66.9991,66.9991,26254.0
2023-04-20 12:10:00,72.74,72.79,72.71,72.73,15781.0,66.9991,67.0451,66.9714,66.9898,15781.0
2023-04-20 12:15:00,72.73,72.78,72.73,72.77,24635.0,66.9898,67.0359,66.9898,67.0267,24635.0
2023-04-20 12:20:00,72.77,72.79,72.74,72.78,24457.0,67.0267,67.0451,66.9991,67.0359,24457.0
2023-04-20 12:25:00,72.81,72.91,72.79,72.88,32893.0,67.0635,67.1556,67.0451,67.128,32893.0
2023-04-20 12:30:00,72.89,72.92,72.85,72.91,10876.0,67.1372,67.1648,67.1004,67.1556,10876.0
2023-04-20 12:35:00,72.91,72.99,72.91,72.96,5675.0,67.1556,67.2293,67.1556,67.2017,5675.0
2023-04-20 12:40:00,72.96,73.01,72.95,73.01,14471.0,67.2017,67.2477,67.1925,67.2477,14471.0
2023-04-20 12:45:00,73.01,73.02,72.93,72.93,9451.0,67.2477,67.257,67.1741,67.1741,9451.0
2023-04-20 12:50:00,72.93,72.94,72.91,72.92,13466.0,67.1741,67.1833,67.1556,67.1648,13466.0
2023-04-20 12:55:00,72.91,72.93,72.88,72.91,12168.0,67.1556,67.1741,67.128,67.1556,12168.0
2023-04-20 13:00:00,72.92,72.93,72.89,72.91,6463.0,67.1648,67.1741,67.1372,67.1556,6463.0
2023-04-20 13:05:00,72.91,72.92,72.87,72.87,5018.0,67.1556,67.1648,67.1188,67.1188,5018.0
2023-04-20 13:10:00,72.87,72.91,72.86,72.91,11247.0,67.1188,67.1556,67.1096,67.1556,11247.0
2023-04-20 13:15:00,72.9,72.93,72.9,72.92,6642.0,67.1464,67.1741,67.1464,67.1648,6642.0
2023-04-20 13:20:00,72.91,72.92,72.89,72.92,9154.0,67.1556,67.1648,67.1372,67.1648,9154.0
2023-04-20 13:25:00,72.93,72.98,72.92,72.96,7938.0,67.1741,67.2201,67.1648,67.2017,7938.0
2023-04-20 13:30:00,72.97,73.01,72.93,72.95,22970.0,67.2109,67.2477,67.1741,67.1925,22970.0
2023-04-20 13:35:00,72.95,72.96,72.88,72.89,29721.0,67.1925,67.2017,67.128,67.1372,29721.0
2023-04-20 13:40:00,72.89,72.91,72.83,72.84,13147.0,67.1372,67.1556,67.0819,67.0912,13147.0
2023-04-20 13:45:00,72.84,72.9,72.83,72.87,14546.0,67.0912,67.1464,67.0819,67.1188,14546.0
2023-04-20 13:50:00,72.87,72.9,72.86,72.89,9207.0,67.1188,67.1464,67.1096,67.1372,9207.0
2023-04-20 13:55:00,72.9,72.99,72.89,72.95,51233.0,67.1464,67.2293,67.1372,67.1925,51233.0
2023-04-20 14:00:00,72.95,72.99,72.9,72.91,24412.0,67.1925,67.2293,67.1464,67.1556,24412.0
2023-04-20 14:05:00,72.9,72.94,72.86,72.88,54760.0,67.1464,67.1833,67.1096,67.128,54760.0
2023-04-20 14:10:00,72.89,73.01,72.88,73.01,11908.0,67.1372,67.2477,67.128,67.2477,11908.0
2023-04-20 14:15:00,73.01,73.06,72.98,73.06,21061.0,67.2477,67.2938,67.2201,67.2938,21061.0
2023-04-20 14:20:00,73.06,73.13,73.03,73.12,13748.0,67.2938,67.3583,67.2662,67.3491,13748.0
2023-04-20 14:25:00,73.12,73.13,73.04,73.07,19485.0,67.3491,67.3583,67.2754,67.303,19485.0
2023-04-20 14:30:00,73.06,73.07,72.93,72.93,15952.0,67.2938,67.303,67.1741,67.1741,15952.0
2023-04-20 14:35:00,72.92,72.92,72.78,72.85,11494.0,67.1648,67.1648,67.0359,67.1004,11494.0
2023-04-20 14:40:00,72.86,72.86,72.79,72.8,13038.0,67.1096,67.1096,67.0451,67.0543,13038.0
2023-04-20 14:45:00,72.79,72.82,72.76,72.77,9298.0,67.0451,67.0727,67.0175,67.0267,9298.0
2023-04-20 14:50:00,72.78,72.87,72.78,72.84,7132.0,67.0359,67.1188,67.0359,67.0912,7132.0
2023-04-20 14:55:00,72.84,72.85,72.8,72.82,19146.0,67.0912,67.1004,67.0543,67.0727,19146.0
2023-04-20 15:00:00,72.83,72.86,72.77,72.79,17857.0,67.0819,67.1096,67.0267,67.0451,17857.0
2023-04-20 15:05:00,72.8,72.8,72.74,72.75,16692.0,67.0543,67.0543,66.9991,67.0083,16692.0
2023-04-20 15:10:00,72.75,72.75,72.66,72.67,21548.0,67.0083,67.0083,66.9254,66.9346,21548.0
2023-04-20 15:15:00,72.67,72.71,72.66,72.71,16568.0,66.9346,66.9714,66.9254,66.9714,16568.0
2023-04-20 15:20:00,72.7,72.81,72.66,72.81,17881.0,66.9622,67.0635,66.9254,67.0635,17881.0
2023-04-20 15:25:00,72.8,72.83,72.73,72.77,29660.0,67.0543,67.0819,66.9898,67.0267,29660.0
2023-04-20 15:30:00,72.77,72.84,72.71,72.84,41519.0,67.0267,67.0912,66.9714,67.0912,41519.0
2023-04-20 15:35:00,72.83,72.84,72.71,72.78,23721.0,67.0819,67.0912,66.9714,67.0359,23721.0
2023-04-20 15:40:00,72.79,72.83,72.78,72.81,34454.0,67.0451,67.0819,67.0359,67.0635,34454.0
2023-04-20 15:45:00,72.81,72.88,72.81,72.86,56742.0,67.0635,67.128,67.0635,67.1096,56742.0
2023-04-20 15:50:00,72.85,73.01,72.8,73.01,104497.0,67.1004,67.2477,67.0543,67.2477,104497.0
2023-04-20 15:55:00,73.01,73.11,72.98,73.02,222196.0,67.2477,67.3398,67.2201,67.257,222196.0
2023-04-21 09:30:00,73.68,73.93,73.59,73.86,172465.0,67.8649,68.0951,67.782,68.0307,172465.0
2023-04-21 09:35:00,73.9,73.98,73.64,73.65,45600.0,68.0675,68.1412,67.828,67.8372,45600.0
2023-04-21 09:40:00,73.65,73.68,73.52,73.54,16670.0,67.8372,67.8649,67.7175,67.7359,16670.0
2023-04-21 09:45:00,73.54,73.55,73.18,73.18,49378.0,67.7359,67.7451,67.4043,67.4043,49378.0
2023-04-21 09:50:00,73.21,73.29,73.1,73.29,29937.0,67.432,67.5056,67.3306,67.5056,29937.0
2023-04-21 09:55:00,73.29,73.33,73.16,73.26,12656.0,67.5056,67.5425,67.3859,67.478,12656.0
2023-04-21 10:00:00,73.25,73.26,73.15,73.23,23022.0,67.4688,67.478,67.3767,67.4504,23022.0
2023-04-21 10:05:00,73.21,73.22,73.1,73.12,19026.0,67.432,67.4412,67.3306,67.3491,19026.0
2023-04-21 10:10:00,73.13,73.32,73.09,73.2,57837.0,67.3583,67.5333,67.3214,67.4227,57837.0
2023-04-21 10:15:00,73.19,73.33,73.13,73.3,13731.0,67.4135,67.5425,67.3583,67.5149,13731.0
2023-04-21 10:20:00,73.3,73.39,73.29,73.36,23814.0,67.5149,67.5977,67.5056,67.5701,23814.0
2023-04-21 10:25:00,73.36,73.38,73.3,73.35,8079.0,67.5701,67.5885,67.5149,67.5609,8079.0
2023-04-21 10:30:00,73.35,73.37,73.28,73.31,6716.0,67.5609,67.5793,67.4964,67.5241,6716.0
2023-04-21 10:35:00,73.31,73.34,73.26,73.31,15642.0,67.5241,67.5517,67.478,67.5241,15642.0
2023-04-21 10:40:00,73.29,73.29,73.17,73.17,16687.0,67.5056,67.5056,67.3951,67.3951,16687.0
2023-04-21 10:45:00,73.16,73.35,73.14,73.31,15631.0,67.3859,67.5609,67.3675,67.5241,15631.0
2023-04-21 10:50:00,73.32,73.34,73.23,73.25,12962.0,67.5333,67.5517,67.4504,67.4688,12962.0
2023-04-21 10:55:00,73.26,73.28,73.21,73.26,11399.0,67.478,67.4964,67.432,67.478,11399.0
2023-04-21 11:00:00,73.26,73.43,73.25,73.42,15724.0,67.478,67.6346,67.4688,67.6254,15724.0
2023-04-21 11:05:00,73.42,73.51,73.38,73.47,25964.0,67.6254,67.7083,67.5885,67.6714,25964.0
2023-04-21 11:10:00,73.45,73.54,73.45,73.48,12241.0,67.653,67.7359,67.653,67.6806,12241.0
2023-04-21 11:15:00,73.47,73.55,73.47,73.5,12940.0,67.6714,67.7451,67.6714,67.6991,12940.0
2023-04-21 11:20:00,73.49,73.53,73.44,73.48,18906.0,67.6899,67.7267,67.6438,67.6806,18906.0
2023-04-21 11:25:00,73.46,73.46,73.34,73.34,8976.0,67.6622,67.6622,67.5517,67.5517,8976.0
2023-04-21 11:30:00,73.34,73.41,73.34,73.39,9489.0,67.5517,67.6162,67.5517,67.5977,9489.0
2023-04-21 11:35:00,73.39,73.39,73.25,73.27,19519.0,67.5977,67.5977,67.4688,67.4872,19519.0
2023-04-21 11:40:00,73.25,73.38,73.25,73.27,15757.0,67.4688,67.5885,67.4688,67.4872,15757.0
2023-04-21 11:45:00,73.28,73.29,73.21,73.22,18324.0,67.4964,67.5056,67.432,67.4412,18324.0
2023-04-21 11:50:00,73.22,73.36,73.22,73.36,16768.0,67.4412,67.5701,67.4412,67.5701,16768.0
2023-04-21 11:55:00,73.36,73.47,73.35,73.47,35588.0,67.5701,67.6714,67.5609,67.6714,35588.0
2023-04-21 12:00:00,73.47,73.54,73.44,73.45,14728.0,67.6714,67.7359,67.6438,67.653,14728.0
2023-04-21 12:05:00,73.46,73.5,73.38,73.38,22323.0,67.6622,67.6991,67.5885,67.5885,22323.0
2023-04-21 12:10:00,73.38,73.48,73.37,73.43,11052.0,67.5885,67.6806,67.5793,67.6346,11052.0
2023-04-21 12:15:00,73.42,73.46,73.41,73.45,14342.0,67.6254,67.6622,67.6162,67.653,14342.0
2023-04-21 12:20:00,73.45,73.46,73.37,73.46,17549.0,67.653,67.6622,67.5793,67.6622,17549.0
2023-04-21 12:25:00,73.45,73.54,73.43,73.54,32669.0,67.653,67.7359,67.6346,67.7359,32669.0
2023-04-21 12:30:00,73.54,73.59,73.51,73.58,31165.0,67.7359,67.782,67.7083,67.7728,31165.0
2023-04-21 12:35:00,73.58,73.63,73.58,73.63,40660.0,67.7728,67.8188,67.7728,67.8188,40660.0
2023-04-21 12:40:00,73.63,73.63,73.57,73.57,7886.0,67.8188,67.8188,67.7635,67.7635,7886.0
2023-04-21 12:45:00,73.57,73.62,73.53,73.54,11592.0,67.7635,67.8096,67.7267,67.7359,11592.0
2023-04-21 12:50:00,73.53,73.61,73.53,73.59,12631.0,67.7267,67.8004,67.7267,67.782,12631.0
2023-04-21 12:55:00,73.61,73.61,73.55,73.56,6103.0,67.8004,67.8004,67.7451,67.7543,6103.0
2023-04-21 13:00:00,73.55,73.62,73.55,73.6,9259.0,67.7451,67.8096,67.7451,67.7912,9259.0
2023-04-21 13:05:00,73.61,73.64,73.59,73.63,10274.0,67.8004,67.828,67.782,67.8188,10274.0
2023-04-21 13:10:00,73.63,73.66,73.62,73.64,15228.0,67.8188,67.8464,67.8096,67.828,15228.0
2023-04-21 13:15:00,73.65,73.65,73.51,73.53,36127.0,67.8372,67.8372,67.7083,67.7267,36127.0
2023-04-21 13:20:00,73.53,73.54,73.49,73.51,19228.0,67.7267,67.7359,67.6899,67.7083,19228.0
2023-04-21 13:25:00,73.51,73.51,73.47,73.49,10897.0,67.7083,67.7083,67.6714,67.6899,10897.0
2023-04-21 13:30:00,73.49,73.53,73.47,73.52,16355.0,67.6899,67.7267,67.6714,67.7175,16355.0
2023-04-21 13:35:00,73.53,73.62,73.53,73.62,21258.0,67.7267,67.8096,67.7267,67.8096,21258.0
2023-04-21 13:40:00,73.62,73.7,73.61,73.7,12745.0,67.8096,67.8833,67.8004,67.8833,12745.0
2023-04-21 13:45:00,73.7,73.81,73.69,73.8,32577.0,67.8833,67.9846,67.8741,67.9754,32577.0
2023-04-21 13:50:00,73.8,73.82,73.73,73.73,18145.0,67.9754,67.9938,67.9109,67.9109,18145.0
2023-04-21 13:55:00,73.73,73.8,73.73,73.76,13652.0,67.9109,67.9754,67.9109,67.9385,13652.0
2023-04-21 14:00:00,73.76,73.82,73.76,73.77,14686.0,67.9385,67.9938,67.9385,67.9478,14686.0
2023-04-21 14:05:00,73.78,73.79,73.73,73.76,17032.0,67.957,67.9662,67.9109,67.9385,17032.0
2023-04-21 14:10:00,73.76,73.81,73.76,73.8,15928.0,67.9385,67.9846,67.9385,67.9754,15928.0
2023-04-21 14:15:00,73.8,73.81,73.71,73.73,15670.0,67.9754,67.9846,67.8925,67.9109,15670.0
2023-04-21 14:20:00,73.73,73.79,73.72,73.72,31941.0,67.9109,67.9662,67.9017,67.9017,31941.0
2023-04-21 14:25:00,73.71,73.73,73.67,73.72,11110.0,67.8925,67.9109,67.8557,67.9017,11110.0
2023-04-21 14:30:00,73.73,73.75,73.64,73.69,20738.0,67.9109,67.9293,67.828,67.8741,20738.0
2023-04-21 14:35:00,73.69,73.73,73.65,73.69,25808.0,67.8741,67.9109,67.8372,67.8741,25808.0
2023-04-21 14:40:00,73.7,73.71,73.64,73.66,12632.0,67.8833,67.8925,67.828,67.8464,12632.0
2023-04-21 14:45:00,73.66,73.7,73.62,73.69,17213.0,67.8464,67.8833,67.8096,67.8741,17213.0
2023-04-21 14:50:00,73.69,73.7,73.62,73.62,12143.0,67.8741,67.8833,67.8096,67.8096,12143.0
2023-04-21 14:55:00,73.62,73.63,73.59,73.62,13893.0,67.8096,67.8188,67.782,67.8096,13893.0
2023-04-21 15:00:00,73.62,73.66,73.61,73.63,20579.0,67.8096,67.8464,67.8004,67.8188,20579.0
2023-04-21 15:05:00,73.63,73.67,73.6,73.67,27543.0,67.8188,67.8557,67.7912,67.8557,27543.0
2023-04-21 15:10:00,73.67,73.68,73.6,73.61,19056.0,67.8557,67.8649,67.7912,67.8004,19056.0
2023-04-21 15:15:00,73.61,73.61,73.56,73.59,17511.0,67.8004,67.8004,67.7543,67.782,17511.0
2023-04-21 15:20:00,73.59,73.63,73.58,73.61,16357.0,67.782,67.8188,67.7728,67.8004,16357.0
2023-04-21 15:25:00,73.6,73.62,73.58,73.6,34511.0,67.7912,67.8096,67.7728,67.7912,34511.0
2023-04-21 15:30:00,73.61,73.67,73.59,73.65,18265.0,67.8004,67.8557,67.782,67.8372,18265.0
2023-04-21 15:35:00,73.65,73.73,73.62,73.66,30431.0,67.8372,67.9109,67.8096,67.8464,30431.0
2023-04-21 15:40:00,73.65,73.69,73.6,73.61,26911.0,67.8372,67.8741,67.7912,67.8004,26911.0
2023-04-21 15:45:00,73.61,73.65,73.55,73.59,42218.0,67.8004,67.8372,67.7451,67.782,42218.0
2023-04-21 15:50:00,73.59,73.67,73.58,73.66,76846.0,67.782,67.8557,67.7728,67.8464,76846.0
2023-04-21 15:55:00,73.66,73.7,73.6,73.62,179646.0,67.8464,67.8833,67.7912,67.8096,179646.0
2023-04-24 09:30:00,73.66,73.77,73.54,73.54,37929.0,67.8464,67.9478,67.7359,67.7359,37929.0
2023-04-24 09:35:00,73.52,73.52,73.31,73.31,35030.0,67.7175,67.7175,67.5241,67.5241,35030.0
2023-04-24 09:40:00,73.33,73.37,73.22,73.23,28731.0,67.5425,67.5793,67.4412,67.4504,28731.0
2023-04-24 09:45:00,73.27,73.5,73.26,73.49,23855.0,67.4872,67.6991,67.478,67.6899,23855.0
2023-04-24 09:50:00,73.5,73.53,73.39,73.49,37067.0,67.6991,67.7267,67.5977,67.6899,37067.0
2023-04-24 09:55:00,73.49,73.56,73.43,73.53,18211.0,67.6899,67.7543,67.6346,67.7267,18211.0
2023-04-24 10:00:00,73.54,73.61,73.52,73.56,30758.0,67.7359,67.8004,67.7175,67.7543,30758.0
2023-04-24 10:05:00,73.56,73.67,73.53,73.6,15194.0,67.7543,67.8557,67.7267,67.7912,15194.0
2023-04-24 10:10:00,73.63,73.67,73.59,73.61,11930.0,67.8188,67.8557,67.782,67.8004,11930.0
2023-04-24 10:15:00,73.62,73.67,73.58,73.58,10342.0,67.8096,67.8557,67.7728,67.7728,10342.0
2023-04-24 10:20:00,73.57,73.72,73.57,73.7,34613.0,67.7635,67.9017,67.7635,67.8833,34613.0
2023-04-24 10:25:00,73.7,73.7,73.57,73.58,7534.0,67.8833,67.8833,67.7635,67.7728,7534.0
2023-04-24 10:30:00,73.57,73.64,73.57,73.59,11073.0,67.7635,67.828,67.7635,67.782,11073.0
2023-04-24 10:35:00,73.62,73.8,73.6,73.8,18702.0,67.8096,67.9754,67.7912,67.9754,18702.0
2023-04-24 10:40:00,73.8,73.93,73.78,73.93,30619.0,67.9754,68.0951,67.957,68.0951,30619.0
2023-04-24 10:45:00,73.91,74.0,73.91,73.99,24685.0,68.0767,68.1596,68.0767,68.1504,24685.0
2023-04-24 10:50:00,73.99,74.03,73.97,74.0,12481.0,68.1504,68.1872,68.132,68.1596,12481.0
2023-04-24 10:55:00,74.0,74.02,73.84,73.84,48685.0,68.1596,68.178,68.0122,68.0122,48685.0
2023-04-24 11:00:00,73.85,73.91,73.85,73.89,14033.0,68.0214,68.0767,68.0214,68.0583,14033.0
2023-04-24 11:05:00,73.89,73.96,73.88,73.89,7765.0,68.0583,68.1228,68.0491,68.0583,7765.0
2023-04-24 11:10:00,73.9,73.95,73.9,73.95,8062.0,68.0675,68.1136,68.0675,68.1136,8062.0
2023-04-24 11:15:00,73.95,74.06,73.93,74.02,14407.0,68.1136,68.2149,68.0951,68.178,14407.0
2023-04-24 11:20:00,74.02,74.05,74.0,74.02,9089.0,68.178,68.2057,68.1596,68.178,9089.0
2023-04-24 11:25:00,74.01,74.01,73.95,73.97,12366.0,68.1688,68.1688,68.1136,68.132,12366.0
2023-04-24 11:30:00,73.98,74.06,73.97,74.01,14917.0,68.1412,68.2149,68.132,68.1688,14917.0
2023-04-24 11:35:00,74.02,74.06,74.0,74.02,15306.0,68.178,68.2149,68.1596,68.178,15306.0
2023-04-24 11:40:00,74.02,74.04,73.94,74.04,47417.0,68.178,68.1964,68.1043,68.1964,47417.0
2023-04-24 11:45:00,74.03,74.09,74.0,74.06,15853.0,68.1872,68.2425,68.1596,68.2149,15853.0
2023-04-24 11:50:00,74.07,74.09,74.01,74.08,33458.0,68.2241,68.2425,68.1688,68.2333,33458.0
2023-04-24 11:55:00,74.08,74.09,73.99,74.0,29275.0,68.2333,68.2425,68.1504,68.1596,29275.0
2023-04-24 12:00:00,74.01,74.04,73.93,73.95,24105.0,68.1688,68.1964,68.0951,68.1136,24105.0
2023-04-24 12:05:00,73.94,73.94,73.87,73.89,27677.0,68.1043,68.1043,68.0399,68.0583,27677.0
2023-04-24 12:10:00,73.89,73.91,73.87,73.89,55226.0,68.0583,68.0767,68.0399,68.0583,55226.0
2023-04-24 12:15:00,73.89,73.91,73.8,73.9,34855.0,68.0583,68.0767,67.9754,68.0675,34855.0
2023-04-24 12:20:00,73.9,73.95,73.89,73.94,12694.0,68.0675,68.1136,68.0583,68.1043,12694.0
2023-04-24 12:25:00,73.93,73.99,73.93,73.97,9482.0,68.0951,68.1504,68.0951,68.132,9482.0
2023-04-24 12:30:00,73.98,73.99,73.95,73.97,6199.0,68.1412,68.1504,68.1136,68.132,6199.0
2023-04-24 12:35:00,73.98,73.99,73.93,73.98,10281.0,68.1412,68.1504,68.0951,68.1412,10281.0
2023-04-24 12:40:00,73.98,74.02,73.97,73.97,8872.0,68.1412,68.178,68.132,68.132,8872.0
2023-04-24 12:45:00,73.98,74.01,73.96,74.0,8483.0,68.1412,68.1688,68.1228,68.1596,8483.0
2023-04-24 12:50:00,74.01,74.04,73.97,73.97,10992.0,68.1688,68.1964,68.132,68.132,10992.0
2023-04-24 12:55:00,73.97,73.97,73.95,73.96,7406.0,68.132,68.132,68.1136,68.1228,7406.0
2023-04-24 13:00:00,73.96,73.97,73.91,73.94,24982.0,68.1228,68.132,68.0767,68.1043,24982.0
2023-04-24 13:05:00,73.94,73.94,73.9,73.91,10222.0,68.1043,68.1043,68.0675,68.0767,10222.0
2023-04-24 13:10:00,73.91,73.95,73.89,73.89,20486.0,68.0767,68.1136,68.0583,68.0583,20486.0
2023-04-24 13:15:00,73.89,73.89,73.83,73.84,12360.0,68.0583,68.0583,68.003,68.0122,12360.0
2023-04-24 13:20:00,73.84,73.96,73.83,73.92,10407.0,68.0122,68.1228,68.003,68.0859,10407.0
2023-04-24 13:25:00,73.93,73.98,73.92,73.98,7910.0,68.0951,68.1412,68.0859,68.1412,7910.0
2023-04-24 13:30:00,73.98,74.0,73.96,73.98,16406.0,68.1412,68.1596,68.1228,68.1412,16406.0
2023-04-24 13:35:00,73.98,74.05,73.97,74.02,14870.0,68.1412,68.2057,68.132,68.178,14870.0
2023-04-24 13:40:00,74.02,74.03,73.98,73.98,14083.0,68.178,68.1872,68.1412,68.1412,14083.0
2023-04-24 13:45:00,73.99,74.07,73.99,74.05,17325.0,68.1504,68.2241,68.1504,68.2057,17325.0
2023-04-24 13:50:00,74.05,74.1,74.03,74.07,14533.0,68.2057,68.2517,68.1872,68.2241,14533.0
2023-04-24 13:55:00,74.08,74.09,74.04,74.05,14625.0,68.2333,68.2425,68.1964,68.2057,14625.0
2023-04-24 14:00:00,74.05,74.06,74.0,74.01,15589.0,68.2057,68.2149,68.1596,68.1688,15589.0
2023-04-24 14:05:00,74.01,74.02,73.89,73.89,33156.0,68.1688,68.178,68.0583,68.0583,33156.0
2023-04-24 14:10:00,73.89,73.9,73.84,73.86,10739.0,68.0583,68.0675,68.0122,68.0307,10739.0
2023-04-24 14:15:00,73.86,73.88,73.79,73.82,22951.0,68.0307,68.0491,67.9662,67.9938,22951.0
2023-04-24 14:20:00,73.82,73.84,73.8,73.83,28551.0,67.9938,68.0122,67.9754,68.003,28551.0
2023-04-24 14:25:00,73.82,73.88,73.81,73.85,12625.0,67.9938,68.0491,67.9846,68.0214,12625.0
2023-04-24 14:30:00,73.86,73.92,73.85,73.89,11408.0,68.0307,68.0859,68.0214,68.0583,11408.0
2023-04-24 14:35:00,73.89,73.91,73.85,73.86,7539.0,68.0583,68.0767,68.0214,68.0307,7539.0
2023-04-24 14:40:00,73.85,73.87,73.84,73.86,8768.0,68.0214,68.0399,68.0122,68.0307,8768.0
2023-04-24 14:45:00,73.86,73.87,73.79,73.8,12464.0,68.0307,68.0399,67.9662,67.9754,12464.0
2023-04-24 14:50:00,73.8,73.87,73.79,73.86,12072.0,67.9754,68.0399,67.9662,68.0307,12072.0
2023-04-24 14:55:00,73.84,73.87,73.83,73.85,10789.0,68.0122,68.0399,68.003,68.0214,10789.0
2023-04-24 15:00:00,73.86,73.89,73.85,73.88,8745.0,68.0307,68.0583,68.0214,68.0491,8745.0
2023-04-24 15:05:00,73.9,73.92,73.86,73.9,13004.0,68.0675,68.0859,68.0307,68.0675,13004.0
2023-04-24 15:10:00,73.91,73.94,73.9,73.91,13932.0,68.0767,68.1043,68.0675,68.0767,13932.0
2023-04-24 15:15:00,73.91,73.93,73.88,73.92,12099.0,68.0767,68.0951,68.0491,68.0859,12099.0
2023-04-24 15:20:00,73.92,73.94,73.87,73.89,15437.0,68.0859,68.1043,68.0399,68.0583,15437.0
2023-04-24 15:25:00,73.89,73.96,73.88,73.89,10758.0,68.0583,68.1228,68.0491,68.0583,10758.0
2023-04-24 15:30:00,73.91,73.96,73.9,73.91,17174.0,68.0767,68.1228,68.0675,68.0767,17174.0
2023-04-24 15:35:00,73.91,73.92,73.83,73.85,24807.0,68.0767,68.0859,68.003,68.0214,24807.0
2023-04-24 15:40:00,73.84,73.97,73.84,73.95,33185.0,68.0122,68.132,68.0122,68.1136,33185.0
2023-04-24 15:45:00,73.95,74.06,73.94,74.05,37163.0,68.1136,68.2149,68.1043,68.2057,37163.0
2023-04-24 15:50:00,74.04,74.09,73.94,74.08,78027.0,68.1964,68.2425,68.1043,68.2333,78027.0
2023-04-24 15:55:00,74.08,74.15,74.02,74.1,181288.0,68.2333,68.2978,68.178,68.2517,181288.0
2023-04-25 09:30:00,74.23,74.31,73.91,74.08,59884.0,68.3715,68.4451,68.0767,68.2333,59884.0
2023-04-25 09:35:00,74.13,74.16,74.02,74.08,34149.0,68.2793,68.307,68.178,68.2333,34149.0
2023-04-25 09:40:00,74.09,74.19,73.99,74.18,52266.0,68.2425,68.3346,68.1504,68.3254,52266.0
2023-04-25 09:45:00,74.2,74.29,74.08,74.22,39300.0,68.3438,68.4267,68.2333,68.3622,39300.0
2023-04-25 09:50:00,74.21,74.28,74.04,74.09,34371.0,68.353,68.4175,68.1964,68.2425,34371.0
2023-04-25 09:55:00,74.09,74.17,74.05,74.17,11414.0,68.2425,68.3162,68.2057,68.3162,11414.0
2023-04-25 10:00:00,74.18,74.18,74.06,74.08,28728.0,68.3254,68.3254,68.2149,68.2333,28728.0
2023-04-25 10:05:00,74.1,74.29,74.07,74.23,38016.0,68.2517,68.4267,68.2241,68.3715,38016.0
2023-04-25 10:10:00,74.22,74.23,74.06,74.16,32690.0,68.3622,68.3715,68.2149,68.307,32690.0
2023-04-25 10:15:00,74.16,74.19,74.11,74.18,31024.0,68.307,68.3346,68.2609,68.3254,31024.0
2023-04-25 10:20:00,74.21,74.23,74.11,74.18,39852.0,68.353,68.3715,68.2609,68.3254,39852.0
2023-04-25 10:25:00,74.19,74.19,74.04,74.05,24425.0,68.3346,68.3346,68.1964,68.2057,24425.0
2023-04-25 10:30:00,74.04,74.13,73.99,74.09,44426.0,68.1964,68.2793,68.1504,68.2425,44426.0
2023-04-25 10:35:00,74.09,74.22,74.07,74.18,17104.0,68.2425,68.3622,68.2241,68.3254,17104.0
2023-04-25 10:40:00,74.2,74.22,74.14,74.16,26054.0,68.3438,68.3622,68.2886,68.307,26054.0
2023-04-25 10:45:00,74.16,74.25,74.14,74.21,27621.0,68.307,68.3899,68.2886,68.353,27621.0
2023-04-25 10:50:00,74.22,74.3,74.21,74.25,15607.0,68.3622,68.4359,68.353,68.3899,15607.0
2023-04-25 10:55:00,74.24,74.32,74.23,74.31,19516.0,68.3807,68.4544,68.3715,68.4451,19516.0
2023-04-25 11:00:00,74.31,74.34,74.22,74.23,21309.0,68.4451,68.4728,68.3622,68.3715,21309.0
2023-04-25 11:05:00,74.24,74.31,74.21,74.29,18251.0,68.3807,68.4451,68.353,68.4267,18251.0
2023-04-25 11:10:00,74.29,74.32,74.26,74.32,14854.0,68.4267,68.4544,68.3991,68.4544,14854.0
2023-04-25 11:15:00,74.33,74.47,74.33,74.4,20608.0,68.4636,68.5925,68.4636,68.528,20608.0
2023-04-25 11:20:00,74.41,74.41,74.2,74.2,27030.0,68.5372,68.5372,68.3438,68.3438,27030.0
2023-04-25 11:25:00,74.2,74.25,74.14,74.16,14396.0,68.3438,68.3899,68.2886,68.307,14396.0
2023-04-25 11:30:00,74.15,74.19,74.11,74.17,14113.0,68.2978,68.3346,68.2609,68.3162,14113.0
2023-04-25 11:35:00,74.17,74.23,74.15,74.17,17590.0,68.3162,68.3715,68.2978,68.3162,17590.0
2023-04-25 11:40:00,74.16,74.23,74.14,74.22,10878.0,68.307,68.3715,68.2886,68.3622,10878.0
2023-04-25 11:45:00,74.23,74.28,74.21,74.22,10380.0,68.3715,68.4175,68.353,68.3622,10380.0
2023-04-25 11:50:00,74.24,74.29,74.2,74.29,21463.0,68.3807,68.4267,68.3438,68.4267,21463.0
2023-04-25 11:55:00,74.28,74.33,74.27,74.29,9114.0,68.4175,68.4636,68.4083,68.4267,9114.0
2023-04-25 12:00:00,74.33,74.38,74.3,74.32,8796.0,68.4636,68.5096,68.4359,68.4544,8796.0
2023-04-25 12:05:00,74.33,74.38,74.31,74.33,8971.0,68.4636,68.5096,68.4451,68.4636,8971.0
2023-04-25 12:10:00,74.33,74.37,74.29,74.33,14493.0,68.4636,68.5004,68.4267,68.4636,14493.0
2023-04-25 12:15:00,74.32,74.38,74.3,74.36,18006.0,68.4544,68.5096,68.4359,68.4912,18006.0
2023-04-25 12:20:00,74.37,74.43,74.36,74.43,11356.0,68.5004,68.5557,68.4912,68.5557,11356.0
2023-04-25 12:25:00,74.42,74.42,74.36,74.36,9401.0,68.5465,68.5465,68.4912,68.4912,9401.0
2023-04-25 12:30:00,74.36,74.39,74.35,74.36,9360.0,68.4912,68.5188,68.482,68.4912,9360.0
2023-04-25 12:35:00,74.35,74.41,74.33,74.39,9535.0,68.482,68.5372,68.4636,68.5188,9535.0
2023-04-25 12:40:00,74.39,74.42,74.35,74.38,11261.0,68.5188,68.5465,68.482,68.5096,11261.0
2023-04-25 12:45:00,74.38,74.38,74.31,74.31,8248.0,68.5096,68.5096,68.4451,68.4451,8248.0
2023-04-25 12:50:00,74.32,74.33,74.29,74.31,8820.0,68.4544,68.4636,68.4267,68.4451,8820.0
2023-04-25 12:55:00,74.31,74.31,74.24,74.25,9180.0,68.4451,68.4451,68.3807,68.3899,9180.0
2023-04-25 13:00:00,74.25,74.32,74.25,74.28,9359.0,68.3899,68.4544,68.3899,68.4175,9359.0
2023-04-25 13:05:00,74.28,74.33,74.28,74.31,13946.0,68.4175,68.4636,68.4175,68.4451,13946.0
2023-04-25 13:10:00,74.31,74.41,74.3,74.34,12353.0,68.4451,68.5372,68.4359,68.4728,12353.0
2023-04-25 13:15:00,74.32,74.33,74.2,74.23,18201.0,68.4544,68.4636,68.3438,68.3715,18201.0
2023-04-25 13:20:00,74.23,74.26,74.14,74.15,43037.0,68.3715,68.3991,68.2886,68.2978,43037.0
2023-04-25 13:25:00,74.15,74.19,74.11,74.18,14394.0,68.2978,68.3346,68.2609,68.3254,14394.0
2023-04-25 13:30:00,74.18,74.19,74.11,74.11,8210.0,68.3254,68.3346,68.2609,68.2609,8210.0
2023-04-25 13:35:00,74.12,74.19,74.12,74.17,12254.0,68.2701,68.3346,68.2701,68.3162,12254.0
2023-04-25 13:40:00,74.2,74.22,74.16,74.21,11496.0,68.3438,68.3622,68.307,68.353,11496.0
2023-04-25 13:45:00,74.21,74.21,74.08,74.1,52603.0,68.353,68.353,68.2333,68.2517,52603.0
2023-04-25 13:50:00,74.09,74.1,74.01,74.02,12253.0,68.2425,68.2517,68.1688,68.178,12253.0
2023-04-25 13:55:00,74.0,74.0,73.89,73.9,58521.0,68.1596,68.1596,68.0583,68.0675,58521.0
2023-04-25 14:00:00,73.89,73.93,73.83,73.83,16333.0,68.0583,68.0951,68.003,68.003,16333.0
2023-04-25 14:05:00,73.83,73.91,73.83,73.84,18170.0,68.003,68.0767,68.003,68.0122,18170.0
2023-04-25 14:10:00,73.84,73.85,73.76,73.84,23422.0,68.0122,68.0214,67.9385,68.0122,23422.0
2023-04-25 14:15:00,73.84,73.89,73.81,73.86,16365.0,68.0122,68.0583,67.9846,68.0307,16365.0
2023-04-25 14:20:00,73.87,73.91,73.85,73.86,11423.0,68.0399,68.0767,68.0214,68.0307,11423.0
2023-04-25 14:25:00,73.87,73.97,73.86,73.97,11865.0,68.0399,68.132,68.0307,68.132,11865.0
2023-04-25 14:30:00,73.96,73.99,73.93,73.97,17626.0,68.1228,68.1504,68.0951,68.132,17626.0
2023-04-25 14:35:00,73.97,73.97,73.88,73.9,12265.0,68.132,68.132,68.0491,68.0675,12265.0
2023-04-25 14:40:00,73.9,73.92,73.82,73.85,20486.0,68.0675,68.0859,67.9938,68.0214,20486.0
2023-04-25 14:45:00,73.86,73.92,73.85,73.92,10960.0,68.0307,68.0859,68.0214,68.0859,10960.0
2023-04-25 14:50:00,73.93,73.98,73.92,73.93,15085.0,68.0951,68.1412,68.0859,68.0951,15085.0
2023-04-25 14:55:00,73.91,73.93,73.88,73.89,19813.0,68.0767,68.0951,68.0491,68.0583,19813.0
2023-04-25 15:00:00,73.89,73.95,73.88,73.94,20520.0,68.0583,68.1136,68.0491,68.1043,20520.0
2023-04-25 15:05:00,73.93,74.03,73.91,73.97,25380.0,68.0951,68.1872,68.0767,68.132,25380.0
2023-04-25 15:10:00,73.98,74.08,73.98,74.07,18726.0,68.1412,68.2333,68.1412,68.2241,18726.0
2023-04-25 15:15:00,74.07,74.09,74.02,74.04,18135.0,68.2241,68.2425,68.178,68.1964,18135.0
2023-04-25 15:20:00,74.04,74.13,74.02,74.13,19551.0,68.1964,68.2793,68.178,68.2793,19551.0
2023-04-25 15:25:00,74.12,74.13,74.05,74.09,41000.0,68.2701,68.2793,68.2057,68.2425,41000.0
2023-04-25 15:30:00,74.09,74.13,74.04,74.09,32035.0,68.2425,68.2793,68.1964,68.2425,32035.0
2023-04-25 15:35:00,74.1,74.14,74.04,74.08,22584.0,68.2517,68.2886,68.1964,68.2333,22584.0
2023-04-25 15:40:00,74.08,74.09,74.0,74.01,42534.0,68.2333,68.2425,68.1596,68.1688,42534.0
2023-04-25 15:45:00,74.01,74.06,73.94,73.95,44978.0,68.1688,68.2149,68.1043,68.1136,44978.0
2023-04-25 15:50:00,73.94,74.01,73.89,73.97,82975.0,68.1043,68.1688,68.0583,68.132,82975.0
2023-04-25 15:55:00,73.97,74.01,73.95,73.96,173607.0,68.132,68.1688,68.1136,68.1228,173607.0
2023-04-26 09:30:00,73.54,73.65,73.01,73.6,71723.0,67.7359,67.8372,67.2477,67.7912,71723.0
2023-04-26 09:35:00,73.57,73.59,73.32,73.4,43220.0,67.7635,67.782,67.5333,67.607,43220.0
2023-04-26 09:40:00,73.41,73.44,73.24,73.24,48192.0,67.6162,67.6438,67.4596,67.4596,48192.0
2023-04-26 09:45:00,73.25,73.28,72.87,72.94,31335.0,67.4688,67.4964,67.1188,67.1833,31335.0
2023-04-26 09:50:00,72.92,72.99,72.66,72.99,28037.0,67.1648,67.2293,66.9254,67.2293,28037.0
2023-04-26 09:55:00,72.99,72.99,72.64,72.94,36681.0,67.2293,67.2293,66.9069,67.1833,36681.0
2023-04-26 10:00:00,72.94,73.14,72.85,72.88,39037.0,67.1833,67.3675,67.1004,67.128,39037.0
2023-04-26 10:05:00,72.89,72.9,72.66,72.69,37655.0,67.1372,67.1464,66.9254,66.953,37655.0
2023-04-26 10:10:00,72.68,72.75,72.54,72.68,30565.0,66.9438,67.0083,66.8148,66.9438,30565.0
2023-04-26 10:15:00,72.68,72.91,72.68,72.83,40938.0,66.9438,67.1556,66.9438,67.0819,40938.0
2023-04-26 10:20:00,72.81,72.91,72.8,72.87,25847.0,67.0635,67.1556,67.0543,67.1188,25847.0
2023-04-26 10:25:00,72.84,72.96,72.83,72.96,22654.0,67.0912,67.2017,67.0819,67.2017,22654.0
2023-04-26 10:30:00,72.96,73.0,72.9,72.95,32658.0,67.2017,67.2385,67.1464,67.1925,32658.0
2023-04-26 10:35:00,72.97,73.18,72.95,73.11,24041.0,67.2109,67.4043,67.1925,67.3398,24041.0
2023-04-26 10:40:00,73.1,73.1,73.02,73.08,14576.0,67.3306,67.3306,67.257,67.3122,14576.0
2023-04-26 10:45:00,73.09,73.16,73.05,73.16,25081.0,67.3214,67.3859,67.2846,67.3859,25081.0
2023-04-26 10:50:00,73.15,73.34,73.13,73.27,19333.0,67.3767,67.5517,67.3583,67.4872,19333.0
2023-04-26 10:55:00,73.26,73.26,73.14,73.2,58982.0,67.478,67.478,67.3675,67.4227,58982.0
2023-04-26 11:00:00,73.23,73.26,73.12,73.22,35207.0,67.4504,67.478,67.3491,67.4412,35207.0
2023-04-26 11:05:00,73.22,73.25,73.18,73.2,19755.0,67.4412,67.4688,67.4043,67.4227,19755.0
2023-04-26 11:10:00,73.2,73.26,73.18,73.19,13763.0,67.4227,67.478,67.4043,67.4135,13763.0
2023-04-26 11:15:00,73.19,73.22,73.11,73.12,36485.0,67.4135,67.4412,67.3398,67.3491,36485.0
2023-04-26 11:20:00,73.11,73.14,73.04,73.14,25793.0,67.3398,67.3675,67.2754,67.3675,25793.0
2023-04-26 11:25:00,73.15,73.27,73.07,73.22,26608.0,67.3767,67.4872,67.303,67.4412,26608.0
2023-04-26 11:30:00,73.2,73.26,73.11,73.15,14097.0,67.4227,67.478,67.3398,67.3767,14097.0
2023-04-26 11:35:00,73.15,73.17,73.08,73.1,32900.0,67.3767,67.3951,67.3122,67.3306,32900.0
2023-04-26 11:40:00,73.12,73.17,73.1,73.17,14222.0,67.3491,67.3951,67.3306,67.3951,14222.0
2023-04-26 11:45:00,73.17,73.23,73.15,73.18,14237.0,67.3951,67.4504,67.3767,67.4043,14237.0
2023-04-26 11:50:00,73.19,73.19,73.03,73.03,12641.0,67.4135,67.4135,67.2662,67.2662,12641.0
2023-04-26 11:55:00,73.03,73.12,72.98,72.98,13617.0,67.2662,67.3491,67.2201,67.2201,13617.0
2023-04-26 12:00:00,72.97,72.99,72.87,72.91,45378.0,67.2109,67.2293,67.1188,67.1556,45378.0
2023-04-26 12:05:00,72.9,72.9,72.79,72.84,12163.0,67.1464,67.1464,67.0451,67.0912,12163.0
2023-04-26 12:10:00,72.85,72.96,72.85,72.94,12972.0,67.1004,67.2017,67.1004,67.1833,12972.0
2023-04-26 12:15:00,72.93,72.94,72.83,72.85,21788.0,67.1741,67.1833,67.0819,67.1004,21788.0
2023-04-26 12:20:00,72.84,72.84,72.74,72.79,15109.0,67.0912,67.0912,66.9991,67.0451,15109.0
2023-04-26 12:25:00,72.78,72.85,72.75,72.8,35081.0,67.0359,67.1004,67.0083,67.0543,35081.0
2023-04-26 12:30:00,72.8,72.93,72.79,72.91,11772.0,67.0543,67.1741,67.0451,67.1556,11772.0
2023-04-26 12:35:00,72.92,72.98,72.89,72.97,11749.0,67.1648,67.2201,67.1372,67.2109,11749.0
2023-04-26 12:40:00,72.97,73.02,72.93,73.02,11772.0,67.2109,67.257,67.1741,67.257,11772.0
2023-04-26 12:45:00,73.02,73.08,72.99,73.08,14491.0,67.257,67.3122,67.2293,67.3122,14491.0
2023-04-26 12:50:00,73.08,73.08,72.99,73.01,27917.0,67.3122,67.3122,67.2293,67.2477,27917.0
2023-04-26 12:55:00,73.02,73.13,73.0,73.1,14409.0,67.257,67.3583,67.2385,67.3306,14409.0
2023-04-26 13:00:00,73.1,73.11,73.03,73.07,17548.0,67.3306,67.3398,67.2662,67.303,17548.0
2023-04-26 13:05:00,73.05,73.07,73.0,73.03,24776.0,67.2846,67.303,67.2385,67.2662,24776.0
2023-04-26 13:10:00,73.04,73.04,72.95,72.97,16891.0,67.2754,67.2754,67.1925,67.2109,16891.0
2023-04-26 13:15:00,72.96,73.06,72.94,72.94,16970.0,67.2017,67.2938,67.1833,67.1833,16970.0
2023-04-26 13:20:00,72.94,72.94,72.85,72.85,11947.0,67.1833,67.1833,67.1004,67.1004,11947.0
2023-04-26 13:25:00,72.85,72.93,72.83,72.92,12093.0,67.1004,67.1741,67.0819,67.1648,12093.0
2023-04-26 13:30:00,72.93,72.95,72.9,72.92,15291.0,67.1741,67.1925,67.1464,67.1648,15291.0
2023-04-26 13:35:00,72.92,72.96,72.84,72.84,20602.0,67.1648,67.2017,67.0912,67.0912,20602.0
2023-04-26 13:40:00,72.85,72.88,72.8,72.81,26936.0,67.1004,67.128,67.0543,67.0635,26936.0
2023-04-26 13:45:00,72.8,72.84,72.7,72.7,44079.0,67.0543,67.0912,66.9622,66.9622,44079.0
2023-04-26 13:50:00,72.7,72.7,72.59,72.65,20600.0,66.9622,66.9622,66.8609,66.9162,20600.0
2023-04-26 13:55:00,72.65,72.65,72.52,72.61,35944.0,66.9162,66.9162,66.7964,66.8793,35944.0
2023-04-26 14:00:00,72.61,72.64,72.51,72.59,25711.0,66.8793,66.9069,66.7872,66.8609,25711.0
2023-04-26 14:05:00,72.59,72.61,72.52,72.53,32815.0,66.8609,66.8793,66.7964,66.8056,32815.0
2023-04-26 14:10:00,72.53,72.57,72.46,72.57,16337.0,66.8056,66.8425,66.7411,66.8425,16337.0
2023-04-26 14:15:00,72.57,72.6,72.52,72.56,26084.0,66.8425,66.8701,66.7964,66.8333,26084.0
2023-04-26 14:20:00,72.56,72.7,72.55,72.7,15376.0,66.8333,66.9622,66.824,66.9622,15376.0
2023-04-26 14:25:00,72.71,72.8,72.7,72.72,37060.0,66.9714,67.0543,66.9622,66.9806,37060.0
2023-04-26 14:30:00,72.71,72.75,72.69,72.7,10754.0,66.9714,67.0083,66.953,66.9622,10754.0
2023-04-26 14:35:00,72.7,72.73,72.61,72.73,35492.0,66.9622,66.9898,66.8793,66.9898,35492.0
2023-04-26 14:40:00,72.72,72.8,72.72,72.77,23367.0,66.9806,67.0543,66.9806,67.0267,23367.0
2023-04-26 14:45:00,72.77,72.91,72.75,72.88,15370.0,67.0267,67.1556,67.0083,67.128,15370.0
2023-04-26 14:50:00,72.88,72.89,72.7,72.73,53572.0,67.128,67.1372,66.9622,66.9898,53572.0
2023-04-26 14:55:00,72.73,72.85,72.68,72.8,26291.0,66.9898,67.1004,66.9438,67.0543,26291.0
2023-04-26 15:00:00,72.8,72.81,72.71,72.74,29069.0,67.0543,67.0635,66.9714,66.9991,29069.0
2023-04-26 15:05:00,72.75,72.85,72.74,72.78,28971.0,67.0083,67.1004,66.9991,67.0359,28971.0
2023-04-26 15:10:00,72.77,72.87,72.77,72.87,23379.0,67.0267,67.1188,67.0267,67.1188,23379.0
2023-04-26 15:15:00,72.87,72.88,72.77,72.8,36329.0,67.1188,67.128,67.0267,67.0543,36329.0
2023-04-26 15:20:00,72.79,72.81,72.7,72.72,29925.0,67.0451,67.0635,66.9622,66.9806,29925.0
2023-04-26 15:25:00,72.72,72.83,72.69,72.73,60443.0,66.9806,67.0819,66.953,66.9898,60443.0
2023-04-26 15:30:00,72.73,72.77,72.66,72.67,59530.0,66.9898,67.0267,66.9254,66.9346,59530.0
2023-04-26 15:35:00,72.66,72.66,72.58,72.63,42819.0,66.9254,66.9254,66.8517,66.8977,42819.0
2023-04-26 15:40:00,72.63,72.67,72.56,72.64,79600.0,66.8977,66.9346,66.8333,66.9069,79600.0
2023-04-26 15:45:00,72.65,72.71,72.6,72.7,74360.0,66.9162,66.9714,66.8701,66.9622,74360.0
2023-04-26 15:50:00,72.7,72.7,72.54,72.61,217058.0,66.9622,66.9622,66.8148,66.8793,217058.0
2023-04-26 15:55:00,72.6,72.67,72.54,72.58,194725.0,66.8701,66.9346,66.8148,66.8517,194725.0
2023-04-27 09:30:00,72.8,73.43,72.79,73.0,78531.0,67.0543,67.6346,67.0451,67.2385,78531.0
2023-04-27 09:35:00,73.02,73.24,73.0,73.2,49655.0,67.257,67.4596,67.2385,67.4227,49655.0
2023-04-27 09:40:00,73.24,73.31,72.95,73.09,43406.0,67.4596,67.5241,67.1925,67.3214,43406.0
2023-04-27 09:45:00,73.11,73.3,72.93,73.08,57990.0,67.3398,67.5149,67.1741,67.3122,57990.0
2023-04-27 09:50:00,73.08,73.12,72.8,72.99,35627.0,67.3122,67.3491,67.0543,67.2293,35627.0
2023-04-27 09:55:00,73.0,73.25,72.98,73.04,26254.0,67.2385,67.4688,67.2201,67.2754,26254.0
2023-04-27 10:00:00,73.05,73.26,73.05,73.25,28759.0,67.2846,67.478,67.2846,67.4688,28759.0
2023-04-27 10:05:00,73.28,73.46,73.24,73.28,34154.0,67.4964,67.6622,67.4596,67.4964,34154.0
2023-04-27 10:10:00,73.26,73.28,72.97,73.24,21489.0,67.478,67.4964,67.2109,67.4596,21489.0
2023-04-27 10:15:00,73.22,73.22,73.08,73.09,24388.0,67.4412,67.4412,67.3122,67.3214,24388.0
2023-04-27 10:20:00,73.09,73.44,73.05,73.44,35368.0,67.3214,67.6438,67.2846,67.6438,35368.0
2023-04-27 10:25:00,73.43,73.45,73.29,73.39,36928.0,67.6346,67.653,67.5056,67.5977,36928.0
2023-04-27 10:30:00,73.38,73.38,73.12,73.12,20232.0,67.5885,67.5885,67.3491,67.3491,20232.0
2023-04-27 10:35:00,73.11,73.19,73.05,73.11,22485.0,67.3398,67.4135,67.2846,67.3398,22485.0
2023-04-27 10:40:00,73.12,73.18,73.03,73.08,23695.0,67.3491,67.4043,67.2662,67.3122,23695.0
2023-04-27 10:45:00,73.08,73.34,73.08,73.34,13522.0,67.3122,67.5517,67.3122,67.5517,13522.0
2023-04-27 10:50:00,73.36,73.36,73.12,73.22,60296.0,67.5701,67.5701,67.3491,67.4412,60296.0
2023-04-27 10:55:00,73.21,73.37,73.19,73.3,14311.0,67.432,67.5793,67.4135,67.5149,14311.0
2023-04-27 11:00:00,73.31,73.31,73.16,73.17,19653.0,67.5241,67.5241,67.3859,67.3951,19653.0
2023-04-27 11:05:00,73.17,73.31,73.16,73.31,15655.0,67.3951,67.5241,67.3859,67.5241,15655.0
2023-04-27 11:10:00,73.3,73.32,73.1,73.24,24240.0,67.5149,67.5333,67.3306,67.4596,24240.0
2023-04-27 11:15:00,73.24,73.26,73.17,73.2,21861.0,67.4596,67.478,67.3951,67.4227,21861.0
2023-04-27 11:20:00,73.2,73.29,73.13,73.22,34680.0,67.4227,67.5056,67.3583,67.4412,34680.0
2023-04-27 11:25:00,73.21,73.4,73.21,73.4,28387.0,67.432,67.607,67.432,67.607,28387.0
2023-04-27 11:30:00,73.4,73.43,73.25,73.3,36024.0,67.607,67.6346,67.4688,67.5149,36024.0
2023-04-27 11:35:00,73.29,73.31,73.01,73.06,27781.0,67.5056,67.5241,67.2477,67.2938,27781.0
2023-04-27 11:40:00,73.08,73.16,73.01,73.11,36639.0,67.3122,67.3859,67.2477,67.3398,36639.0
2023-04-27 11:45:00,73.12,73.37,73.12,73.34,27375.0,67.3491,67.5793,67.3491,67.5517,27375.0
2023-04-27 11:50:00,73.34,73.49,73.33,73.49,19326.0,67.5517,67.6899,67.5425,67.6899,19326.0
2023-04-27 11:55:00,73.49,73.56,73.48,73.53,25441.0,67.6899,67.7543,67.6806,67.7267,25441.0
2023-04-27 12:00:00,73.53,73.62,73.53,73.56,16252.0,67.7267,67.8096,67.7267,67.7543,16252.0
2023-04-27 12:05:00,73.56,73.56,73.4,73.53,14932.0,67.7543,67.7543,67.607,67.7267,14932.0
2023-04-27 12:10:00,73.52,73.52,73.41,73.5,14733.0,67.7175,67.7175,67.6162,67.6991,14733.0
2023-04-27 12:15:00,73.5,73.58,73.49,73.53,19433.0,67.6991,67.7728,67.6899,67.7267,19433.0
2023-04-27 12:20:00,73.54,73.58,73.52,73.53,9064.0,67.7359,67.7728,67.7175,67.7267,9064.0
2023-04-27 12:25:00,73.53,73.59,73.5,73.5,9782.0,67.7267,67.782,67.6991,67.6991,9782.0
2023-04-27 12:30:00,73.51,73.57,73.5,73.56,13614.0,67.7083,67.7635,67.6991,67.7543,13614.0
2023-04-27 12:35:00,73.56,73.58,73.51,73.54,28336.0,67.7543,67.7728,67.7083,67.7359,28336.0
2023-04-27 12:40:00,73.54,73.6,73.5,73.53,25197.0,67.7359,67.7912,67.6991,67.7267,25197.0
2023-04-27 12:45:00,73.54,73.55,73.45,73.52,16059.0,67.7359,67.7451,67.653,67.7175,16059.0
2023-04-27 12:50:00,73.53,73.57,73.49,73.56,13108.0,67.7267,67.7635,67.6899,67.7543,13108.0
2023-04-27 12:55:00,73.57,73.59,73.48,73.48,10667.0,67.7635,67.782,67.6806,67.6806,10667.0
2023-04-27 13:00:00,73.46,73.47,73.36,73.39,12716.0,67.6622,67.6714,67.5701,67.5977,12716.0
2023-04-27 13:05:00,73.4,73.4,73.29,73.36,29125.0,67.607,67.607,67.5056,67.5701,29125.0
2023-04-27 13:10:00,73.38,73.41,73.34,73.37,62640.0,67.5885,67.6162,67.5517,67.5793,62640.0
2023-04-27 13:15:00,73.37,73.37,73.28,73.29,39773.0,67.5793,67.5793,67.4964,67.5056,39773.0
2023-04-27 13:20:00,73.28,73.35,73.22,73.23,56706.0,67.4964,67.5609,67.4412,67.4504,56706.0
2023-04-27 13:25:00,73.23,73.31,73.19,73.23,16819.0,67.4504,67.5241,67.4135,67.4504,16819.0
2023-04-27 13:30:00,73.24,73.24,73.02,73.05,69157.0,67.4596,67.4596,67.257,67.2846,69157.0
2023-04-27 13:35:00,73.03,73.04,72.72,72.72,60710.0,67.2662,67.2754,66.9806,66.9806,60710.0
2023-04-27 13:40:00,72.72,73.17,72.62,73.15,266942.0,66.9806,67.3951,66.8885,67.3767,266942.0
2023-04-27 13:45:00,73.17,73.21,72.88,73.02,58770.0,67.3951,67.432,67.128,67.257,58770.0
2023-04-27 13:50:00,73.01,73.31,72.94,73.22,31463.0,67.2477,67.5241,67.1833,67.4412,31463.0
2023-04-27 13:55:00,73.22,73.24,72.89,72.91,31137.0,67.4412,67.4596,67.1372,67.1556,31137.0
2023-04-27 14:00:00,72.89,72.94,72.85,72.92,24227.0,67.1372,67.1833,67.1004,67.1648,24227.0
2023-04-27 14:05:00,72.9,72.99,72.82,72.82,20454.0,67.1464,67.2293,67.0727,67.0727,20454.0
2023-04-27 14:10:00,72.83,72.84,72.75,72.77,16751.0,67.0819,67.0912,67.0083,67.0267,16751.0
2023-04-27 14:15:00,72.78,72.96,72.78,72.96,21198.0,67.0359,67.2017,67.0359,67.2017,21198.0
2023-04-27 14:20:00,72.98,73.01,72.92,72.97,17251.0,67.2201,67.2477,67.1648,67.2109,17251.0
2023-04-27 14:25:00,72.97,73.18,72.95,73.18,16653.0,67.2109,67.4043,67.1925,67.4043,16653.0
2023-04-27 14:30:00,73.17,73.3,73.15,73.29,14808.0,67.3951,67.5149,67.3767,67.5056,14808.0
2023-04-27 14:35:00,73.28,73.32,73.23,73.26,16672.0,67.4964,67.5333,67.4504,67.478,16672.0
2023-04-27 14:40:00,73.27,73.35,73.24,73.32,15649.0,67.4872,67.5609,67.4596,67.5333,15649.0
2023-04-27 14:45:00,73.32,73.32,73.21,73.3,13564.0,67.5333,67.5333,67.432,67.5149,13564.0
2023-04-27 14:50:00,73.3,73.32,73.24,73.31,13364.0,67.5149,67.5333,67.4596,67.5241,13364.0
2023-04-27 14:55:00,73.3,73.45,73.3,73.42,16104.0,67.5149,67.653,67.5149,67.6254,16104.0
2023-04-27 15:00:00,73.44,73.54,73.43,73.54,19968.0,67.6438,67.7359,67.6346,67.7359,19968.0
2023-04-27 15:05:00,73.55,73.57,73.43,73.45,13056.0,67.7451,67.7635,67.6346,67.653,13056.0
2023-04-27 15:10:00,73.46,73.5,73.37,73.41,39511.0,67.6622,67.6991,67.5793,67.6162,39511.0
2023-04-27 15:15:00,73.41,73.52,73.4,73.51,22999.0,67.6162,67.7175,67.607,67.7083,22999.0
2023-04-27 15:20:00,73.5,73.53,73.41,73.41,18294.0,67.6991,67.7267,67.6162,67.6162,18294.0
2023-04-27 15:25:00,73.4,73.46,73.35,73.36,25878.0,67.607,67.6622,67.5609,67.5701,25878.0
2023-04-27 15:30:00,73.35,73.35,73.24,73.24,32411.0,67.5609,67.5609,67.4596,67.4596,32411.0
2023-04-27 15:35:00,73.23,73.35,73.21,73.32,38059.0,67.4504,67.5609,67.432,67.5333,38059.0
2023-04-27 15:40:00,73.33,73.47,73.31,73.45,59644.0,67.5425,67.6714,67.5241,67.653,59644.0
2023-04-27 15:45:00,73.45,73.55,73.43,73.47,144614.0,67.653,67.7451,67.6346,67.6714,144614.0
2023-04-27 15:50:00,73.46,73.47,73.26,73.36,117409.0,67.6622,67.6714,67.478,67.5701,117409.0
2023-04-27 15:55:00,73.36,73.52,73.32,73.51,217860.0,67.5701,67.7175,67.5333,67.7083,217860.0
2023-04-28 09:30:00,73.54,73.73,73.47,73.58,50545.0,67.7359,67.9109,67.6714,67.7728,50545.0
2023-04-28 09:35:00,73.6,74.03,73.6,74.02,47493.0,67.7912,68.1872,67.7912,68.178,47493.0
2023-04-28 09:40:00,74.02,74.02,73.81,73.84,20090.0,68.178,68.178,67.9846,68.0122,20090.0
2023-04-28 09:45:00,73.82,73.85,73.63,73.72,49354.0,67.9938,68.0214,67.8188,67.9017,49354.0
2023-04-28 09:50:00,73.73,73.73,73.47,73.6,39377.0,67.9109,67.9109,67.6714,67.7912,39377.0
2023-04-28 09:55:00,73.59,73.61,73.4,73.42,37940.0,67.782,67.8004,67.607,67.6254,37940.0
2023-04-28 10:00:00,73.36,73.58,73.29,73.52,39352.0,67.5701,67.7728,67.5056,67.7175,39352.0
2023-04-28 10:05:00,73.52,73.57,73.46,73.52,30513.0,67.7175,67.7635,67.6622,67.7175,30513.0
2023-04-28 10:10:00,73.52,73.66,73.37,73.48,40766.0,67.7175,67.8464,67.5793,67.6806,40766.0
2023-04-28 10:15:00,73.47,73.62,73.44,73.5,36092.0,67.6714,67.8096,67.6438,67.6991,36092.0
2023-04-28 10:20:00,73.55,73.57,73.41,73.48,24753.0,67.7451,67.7635,67.6162,67.6806,24753.0
2023-04-28 10:25:00,73.49,73.56,73.46,73.56,20766.0,67.6899,67.7543,67.6622,67.7543,20766.0
2023-04-28 10:30:00,73.55,73.72,73.55,73.72,25523.0,67.7451,67.9017,67.7451,67.9017,25523.0
2023-04-28 10:35:00,73.74,73.75,73.58,73.61,19779.0,67.9201,67.9293,67.7728,67.8004,19779.0
2023-04-28 10:40:00,73.59,73.74,73.54,73.68,23084.0,67.782,67.9201,67.7359,67.8649,23084.0
2023-04-28 10:45:00,73.66,73.74,73.61,73.74,14255.0,67.8464,67.9201,67.8004,67.9201,14255.0
2023-04-28 10:50:00,73.76,73.81,73.72,73.72,17046.0,67.9385,67.9846,67.9017,67.9017,17046.0
2023-04-28 10:55:00,73.74,73.77,73.54,73.55,23884.0,67.9201,67.9478,67.7359,67.7451,23884.0
2023-04-28 11:00:00,73.55,73.66,73.5,73.65,24272.0,67.7451,67.8464,67.6991,67.8372,24272.0
2023-04-28 11:05:00,73.66,73.8,73.63,73.75,15090.0,67.8464,67.9754,67.8188,67.9293,15090.0
2023-04-28 11:10:00,73.76,73.88,73.76,73.82,21754.0,67.9385,68.0491,67.9385,67.9938,21754.0
2023-04-28 11:15:00,73.81,73.86,73.78,73.8,18953.0,67.9846,68.0307,67.957,67.9754,18953.0
2023-04-28 11:20:00,73.8,73.91,73.8,73.91,13231.0,67.9754,68.0767,67.9754,68.0767,13231.0
2023-04-28 11:25:00,73.91,73.93,73.86,73.87,18501.0,68.0767,68.0951,68.0307,68.0399,18501.0
2023-04-28 11:30:00,73.86,73.94,73.86,73.92,19495.0,68.0307,68.1043,68.0307,68.0859,19495.0
2023-04-28 11:35:00,73.92,73.93,73.78,73.8,12555.0,68.0859,68.0951,67.957,67.9754,12555.0
2023-04-28 11:40:00,73.79,73.86,73.76,73.82,10783.0,67.9662,68.0307,67.9385,67.9938,10783.0
2023-04-28 11:45:00,73.83,73.84,73.76,73.8,16890.0,68.003,68.0122,67.9385,67.9754,16890.0
2023-04-28 11:50:00,73.81,73.88,73.8,73.86,12888.0,67.9846,68.0491,67.9754,68.0307,12888.0
2023-04-28 11:55:00,73.85,73.91,73.82,73.88,14863.0,68.0214,68.0767,67.9938,68.0491,14863.0
2023-04-28 12:00:00,73.89,73.9,73.75,73.75,11250.0,68.0583,68.0675,67.9293,67.9293,11250.0
2023-04-28 12:05:00,73.76,73.87,73.76,73.85,11416.0,67.9385,68.0399,67.9385,68.0214,11416.0
2023-04-28 12:10:00,73.86,73.91,73.85,73.86,9265.0,68.0307,68.0767,68.0214,68.0307,9265.0
2023-04-28 12:15:00,73.86,73.93,73.8,73.92,83961.0,68.0307,68.0951,67.9754,68.0859,83961.0
2023-04-28 12:20:00,73.92,74.01,73.88,74.0,63463.0,68.0859,68.1688,68.0491,68.1596,63463.0
2023-04-28 12:25:00,74.0,74.0,73.88,73.92,27434.0,68.1596,68.1596,68.0491,68.0859,27434.0
2023-04-28 12:30:00,73.95,73.98,73.9,73.91,26072.0,68.1136,68.1412,68.0675,68.0767,26072.0
2023-04-28 12:35:00,73.9,73.92,73.85,73.87,17721.0,68.0675,68.0859,68.0214,68.0399,17721.0
2023-04-28 12:40:00,73.87,73.89,73.84,73.86,16244.0,68.0399,68.0583,68.0122,68.0307,16244.0
2023-04-28 12:45:00,73.87,73.88,73.8,73.87,12581.0,68.0399,68.0491,67.9754,68.0399,12581.0
2023-04-28 12:50:00,73.86,73.9,73.85,73.85,12470.0,68.0307,68.0675,68.0214,68.0214,12470.0
2023-04-28 12:55:00,73.86,73.9,73.79,73.86,10393.0,68.0307,68.0675,67.9662,68.0307,10393.0
2023-04-28 13:00:00,73.85,73.86,73.77,73.81,12993.0,68.0214,68.0307,67.9478,67.9846,12993.0
2023-04-28 13:05:00,73.8,73.84,73.73,73.74,6723.0,67.9754,68.0122,67.9109,67.9201,6723.0
2023-04-28 13:10:00,73.72,73.72,73.64,73.67,6978.0,67.9017,67.9017,67.828,67.8557,6978.0
2023-04-28 13:15:00,73.68,73.75,73.68,73.7,12021.0,67.8649,67.9293,67.8649,67.8833,12021.0
2023-04-28 13:20:00,73.7,73.71,73.6,73.62,13427.0,67.8833,67.8925,67.7912,67.8096,13427.0
2023-04-28 13:25:00,73.62,73.71,73.62,73.7,11962.0,67.8096,67.8925,67.8096,67.8833,11962.0
2023-04-28 13:30:00,73.7,73.74,73.68,73.7,14745.0,67.8833,67.9201,67.8649,67.8833,14745.0
2023-04-28 13:35:00,73.7,73.74,73.64,73.67,24113.0,67.8833,67.9201,67.828,67.8557,24113.0
2023-04-28 13:40:00,73.66,73.67,73.6,73.61,12691.0,67.8464,67.8557,67.7912,67.8004,12691.0
2023-04-28 13:45:00,73.61,73.63,73.56,73.57,11925.0,67.8004,67.8188,67.7543,67.7635,11925.0
2023-04-28 13:50:00,73.56,73.57,73.49,73.53,80265.0,67.7543,67.7635,67.6899,67.7267,80265.0
2023-04-28 13:55:00,73.52,73.54,73.44,73.53,20226.0,67.7175,67.7359,67.6438,67.7267,20226.0
2023-04-28 14:00:00,73.53,73.66,73.52,73.65,20037.0,67.7267,67.8464,67.7175,67.8372,20037.0
2023-04-28 14:05:00,73.66,73.67,73.57,73.59,26283.0,67.8464,67.8557,67.7635,67.782,26283.0
2023-04-28 14:10:00,73.58,73.58,73.4,73.44,21633.0,67.7728,67.7728,67.607,67.6438,21633.0
2023-04-28 14:15:00,73.45,73.48,73.34,73.36,16191.0,67.653,67.6806,67.5517,67.5701,16191.0
2023-04-28 14:20:00,73.34,73.38,73.23,73.23,12707.0,67.5517,67.5885,67.4504,67.4504,12707.0
2023-04-28 14:25:00,73.22,73.24,73.16,73.21,19482.0,67.4412,67.4596,67.3859,67.432,19482.0
2023-04-28 14:30:00,73.21,73.25,73.17,73.18,24473.0,67.432,67.4688,67.3951,67.4043,24473.0
2023-04-28 14:35:00,73.17,73.26,73.14,73.26,23839.0,67.3951,67.478,67.3675,67.478,23839.0
2023-04-28 14:40:00,73.26,73.26,73.17,73.19,24967.0,67.478,67.478,67.3951,67.4135,24967.0
2023-04-28 14:45:00,73.18,73.2,73.09,73.1,19725.0,67.4043,67.4227,67.3214,67.3306,19725.0
2023-04-28 14:50:00,73.09,73.26,73.09,73.25,14323.0,67.3214,67.478,67.3214,67.4688,14323.0
2023-04-28 14:55:00,73.24,73.32,73.23,73.3,15588.0,67.4596,67.5333,67.4504,67.5149,15588.0
2023-04-28 15:00:00,73.29,73.36,73.29,73.34,20380.0,67.5056,67.5701,67.5056,67.5517,20380.0
2023-04-28 15:05:00,73.35,73.37,73.26,73.3,19231.0,67.5609,67.5793,67.478,67.5149,19231.0
2023-04-28 15:10:00,73.29,73.42,73.29,73.42,22983.0,67.5056,67.6254,67.5056,67.6254,22983.0
2023-04-28 15:15:00,73.4,73.48,73.4,73.47,18570.0,67.607,67.6806,67.607,67.6714,18570.0
2023-04-28 15:20:00,73.46,73.48,73.35,73.43,33326.0,67.6622,67.6806,67.5609,67.6346,33326.0
2023-04-28 15:25:00,73.44,73.45,73.35,73.37,27718.0,67.6438,67.653,67.5609,67.5793,27718.0
2023-04-28 15:30:00,73.37,73.42,73.32,73.38,32930.0,67.5793,67.6254,67.5333,67.5885,32930.0
2023-04-28 15:35:00,73.38,73.49,73.36,73.48,36828.0,67.5885,67.6899,67.5701,67.6806,36828.0
2023-04-28 15:40:00,73.48,73.49,73.4,73.44,53508.0,67.6806,67.6899,67.607,67.6438,53508.0
2023-04-28 15:45:00,73.44,73.48,73.32,73.36,57507.0,67.6438,67.6806,67.5333,67.5701,57507.0
2023-04-28 15:50:00,73.36,73.42,73.28,73.39,121724.0,67.5701,67.6254,67.4964,67.5977,121724.0
2023-04-28 15:55:00,73.39,73.55,73.37,73.55,303458.0,67.5977,67.7451,67.5793,67.7451,303458.0
2023-05-01 09:30:00,73.5,73.79,73.33,73.58,63055.0,67.6991,67.9662,67.5425,67.7728,63055.0
2023-05-01 09:35:00,73.61,73.79,73.57,73.73,17451.0,67.8004,67.9662,67.7635,67.9109,17451.0
2023-05-01 09:40:00,73.67,73.69,73.42,73.61,42447.0,67.8557,67.8741,67.6254,67.8004,42447.0
2023-05-01 09:45:00,73.62,73.64,73.47,73.53,22365.0,67.8096,67.828,67.6714,67.7267,22365.0
2023-05-01 09:50:00,73.58,73.68,73.41,73.67,72601.0,67.7728,67.8649,67.6162,67.8557,72601.0
2023-05-01 09:55:00,73.67,73.79,73.65,73.73,43923.0,67.8557,67.9662,67.8372,67.9109,43923.0
2023-05-01 10:00:00,73.72,73.74,73.61,73.68,28880.0,67.9017,67.9201,67.8004,67.8649,28880.0
2023-05-01 10:05:00,73.7,73.79,73.62,73.78,46793.0,67.8833,67.9662,67.8096,67.957,46793.0
2023-05-01 10:10:00,73.79,73.83,73.69,73.76,14298.0,67.9662,68.003,67.8741,67.9385,14298.0
2023-05-01 10:15:00,73.77,73.85,73.72,73.76,11707.0,67.9478,68.0214,67.9017,67.9385,11707.0
2023-05-01 10:20:00,73.75,73.82,73.72,73.81,14591.0,67.9293,67.9938,67.9017,67.9846,14591.0
2023-05-01 10:25:00,73.82,73.88,73.78,73.84,19900.0,67.9938,68.0491,67.957,68.0122,19900.0
2023-05-01 10:30:00,73.84,73.92,73.8,73.88,23643.0,68.0122,68.0859,67.9754,68.0491,23643.0
2023-05-01 10:35:00,73.9,73.9,73.78,73.86,21034.0,68.0675,68.0675,67.957,68.0307,21034.0
2023-05-01 10:40:00,73.86,73.89,73.8,73.81,37104.0,68.0307,68.0583,67.9754,67.9846,37104.0
2023-05-01 10:45:00,73.8,73.88,73.76,73.84,16079.0,67.9754,68.0491,67.9385,68.0122,16079.0
2023-05-01 10:50:00,73.84,73.91,73.82,73.9,16508.0,68.0122,68.0767,67.9938,68.0675,16508.0
2023-05-01 10:55:00,73.9,74.11,73.9,74.1,56960.0,68.0675,68.2609,68.0675,68.2517,56960.0
2023-05-01 11:00:00,74.1,74.14,74.05,74.09,12158.0,68.2517,68.2886,68.2057,68.2425,12158.0
2023-05-01 11:05:00,74.1,74.19,74.1,74.19,16318.0,68.2517,68.3346,68.2517,68.3346,16318.0
2023-05-01 11:10:00,74.19,74.27,74.13,74.27,23194.0,68.3346,68.4083,68.2793,68.4083,23194.0
2023-05-01 11:15:00,74.27,74.27,74.19,74.24,15683.0,68.4083,68.4083,68.3346,68.3807,15683.0
2023-05-01 11:20:00,74.22,74.29,74.19,74.2,20723.0,68.3622,68.4267,68.3346,68.3438,20723.0
2023-05-01 11:25:00,74.2,74.23,74.13,74.2,15876.0,68.3438,68.3715,68.2793,68.3438,15876.0
2023-05-01 11:30:00,74.18,74.27,74.17,74.25,11401.0,68.3254,68.4083,68.3162,68.3899,11401.0
2023-05-01 11:35:00,74.24,74.4,74.23,74.35,41103.0,68.3807,68.528,68.3715,68.482,41103.0
2023-05-01 11:40:00,74.34,74.45,74.33,74.45,17840.0,68.4728,68.5741,68.4636,68.5741,17840.0
2023-05-01 11:45:00,74.45,74.45,74.37,74.37,17375.0,68.5741,68.5741,68.5004,68.5004,17375.0
2023-05-01 11:50:00,74.37,74.38,74.26,74.26,14431.0,68.5004,68.5096,68.3991,68.3991,14431.0
2023-05-01 11:55:00,74.26,74.31,74.22,74.28,14608.0,68.3991,68.4451,68.3622,68.4175,14608.0
2023-05-01 12:00:00,74.27,74.31,74.23,74.25,12015.0,68.4083,68.4451,68.3715,68.3899,12015.0
2023-05-01 12:05:00,74.26,74.26,74.12,74.22,36168.0,68.3991,68.3991,68.2701,68.3622,36168.0
2023-05-01 12:10:00,74.22,74.27,74.18,74.21,11202.0,68.3622,68.4083,68.3254,68.353,11202.0
2023-05-01 12:15:00,74.21,74.34,74.21,74.34,19117.0,68.353,68.4728,68.353,68.4728,19117.0
2023-05-01 12:20:00,74.34,74.35,74.28,74.28,11113.0,68.4728,68.482,68.4175,68.4175,11113.0
2023-05-01 12:25:00,74.29,74.31,74.24,74.27,14599.0,68.4267,68.4451,68.3807,68.4083,14599.0
2023-05-01 12:30:00,74.27,74.37,74.26,74.29,11509.0,68.4083,68.5004,68.3991,68.4267,11509.0
2023-05-01 12:35:00,74.29,74.42,74.29,74.39,31861.0,68.4267,68.5465,68.4267,68.5188,31861.0
2023-05-01 12:40:00,74.4,74.41,74.32,74.34,19007.0,68.528,68.5372,68.4544,68.4728,19007.0
2023-05-01 12:45:00,74.33,74.38,74.32,74.37,17025.0,68.4636,68.5096,68.4544,68.5004,17025.0
2023-05-01 12:50:00,74.38,74.4,74.33,74.39,11531.0,68.5096,68.528,68.4636,68.5188,11531.0
2023-05-01 12:55:00,74.41,74.43,74.33,74.33,10859.0,68.5372,68.5557,68.4636,68.4636,10859.0
2023-05-01 13:00:00,74.33,74.34,74.25,74.28,12593.0,68.4636,68.4728,68.3899,68.4175,12593.0
2023-05-01 13:05:00,74.28,74.33,74.25,74.32,13031.0,68.4175,68.4636,68.3899,68.4544,13031.0
2023-05-01 13:10:00,74.33,74.37,74.32,74.32,12793.0,68.4636,68.5004,68.4544,68.4544,12793.0
2023-05-01 13:15:00,74.31,74.33,74.29,74.32,20363.0,68.4451,68.4636,68.4267,68.4544,20363.0
2023-05-01 13:20:00,74.32,74.38,74.3,74.34,12553.0,68.4544,68.5096,68.4359,68.4728,12553.0
2023-05-01 13:25:00,74.34,74.37,74.32,74.33,14903.0,68.4728,68.5004,68.4544,68.4636,14903.0
2023-05-01 13:30:00,74.32,74.4,74.3,74.31,26317.0,68.4544,68.528,68.4359,68.4451,26317.0
2023-05-01 13:35:00,74.3,74.33,74.26,74.31,11369.0,68.4359,68.4636,68.3991,68.4451,11369.0
2023-05-01 13:40:00,74.32,74.36,74.31,74.36,15569.0,68.4544,68.4912,68.4451,68.4912,15569.0
2023-05-01 13:45:00,74.37,74.42,74.36,74.41,9120.0,68.5004,68.5465,68.4912,68.5372,9120.0
2023-05-01 13:50:00,74.41,74.49,74.39,74.47,13674.0,68.5372,68.6109,68.5188,68.5925,13674.0
2023-05-01 13:55:00,74.46,74.51,74.46,74.5,23539.0,68.5833,68.6294,68.5833,68.6201,23539.0
2023-05-01 14:00:00,74.51,74.53,74.41,74.42,43701.0,68.6294,68.6478,68.5372,68.5465,43701.0
2023-05-01 14:05:00,74.43,74.55,74.43,74.55,37867.0,68.5557,68.6662,68.5557,68.6662,37867.0
2023-05-01 14:10:00,74.55,74.55,74.48,74.5,14194.0,68.6662,68.6662,68.6017,68.6201,14194.0
2023-05-01 14:15:00,74.5,74.56,74.49,74.54,21361.0,68.6201,68.6754,68.6109,68.657,21361.0
2023-05-01 14:20:00,74.54,74.55,74.36,74.36,16839.0,68.657,68.6662,68.4912,68.4912,16839.0
2023-05-01 14:25:00,74.34,74.37,74.32,74.37,16791.0,68.4728,68.5004,68.4544,68.5004,16791.0
2023-05-01 14:30:00,74.38,74.4,74.29,74.31,17251.0,68.5096,68.528,68.4267,68.4451,17251.0
2023-05-01 14:35:00,74.3,74.32,74.18,74.21,10224.0,68.4359,68.4544,68.3254,68.353,10224.0
2023-05-01 14:40:00,74.2,74.31,74.18,74.26,16918.0,68.3438,68.4451,68.3254,68.3991,16918.0
2023-05-01 14:45:00,74.25,74.3,74.24,74.3,18469.0,68.3899,68.4359,68.3807,68.4359,18469.0
2023-05-01 14:50:00,74.29,74.35,74.29,74.34,17536.0,68.4267,68.482,68.4267,68.4728,17536.0
2023-05-01 14:55:00,74.33,74.35,74.24,74.24,17725.0,68.4636,68.482,68.3807,68.3807,17725.0
2023-05-01 15:00:00,74.23,74.29,74.22,74.28,19830.0,68.3715,68.4267,68.3622,68.4175,19830.0
2023-05-01 15:05:00,74.3,74.32,74.23,74.23,13493.0,68.4359,68.4544,68.3715,68.3715,13493.0
2023-05-01 15:10:00,74.22,74.25,74.18,74.21,17142.0,68.3622,68.3899,68.3254,68.353,17142.0
2023-05-01 15:15:00,74.2,74.24,74.18,74.22,16153.0,68.3438,68.3807,68.3254,68.3622,16153.0
2023-05-01 15:20:00,74.23,74.25,74.08,74.08,83232.0,68.3715,68.3899,68.2333,68.2333,83232.0
2023-05-01 15:25:00,74.09,74.14,74.04,74.12,83039.0,68.2425,68.2886,68.1964,68.2701,83039.0
2023-05-01 15:30:00,74.12,74.22,74.1,74.16,28539.0,68.2701,68.3622,68.2517,68.307,28539.0
2023-05-01 15:35:00,74.18,74.18,74.04,74.04,37931.0,68.3254,68.3254,68.1964,68.1964,37931.0
2023-05-01 15:40:00,74.04,74.16,74.03,74.13,39085.0,68.1964,68.307,68.1872,68.2793,39085.0
2023-05-01 15:45:00,74.13,74.2,74.1,74.11,60302.0,68.2793,68.3438,68.2517,68.2609,60302.0
2023-05-01 15:50:00,74.11,74.14,74.0,74.0,79319.0,68.2609,68.2886,68.1596,68.1596,79319.0
2023-05-01 15:55:00,74.01,74.13,73.96,74.08,296446.0,68.1688,68.2793,68.1228,68.2333,296446.0
2023-05-02 09:30:00,74.25,74.36,73.75,73.83,66450.0,68.3899,68.4912,67.9293,68.003,66450.0
2023-05-02 09:35:00,73.84,74.16,73.84,74.06,51001.0,68.0122,68.307,68.0122,68.2149,51001.0
2023-05-02 09:40:00,74.07,74.08,73.81,73.92,59267.0,68.2241,68.2333,67.9846,68.0859,59267.0
2023-05-02 09:45:00,73.89,73.89,73.72,73.74,28438.0,68.0583,68.0583,67.9017,67.9201,28438.0
2023-05-02 09:50:00,73.71,73.9,73.65,73.89,26135.0,67.8925,68.0675,67.8372,68.0583,26135.0
2023-05-02 09:55:00,73.89,74.09,73.82,74.05,59253.0,68.0583,68.2425,67.9938,68.2057,59253.0
2023-05-02 10:00:00,74.05,74.06,73.88,73.95,39364.0,68.2057,68.2149,68.0491,68.1136,39364.0
2023-05-02 10:05:00,73.96,74.05,73.87,73.99,22246.0,68.1228,68.2057,68.0399,68.1504,22246.0
2023-05-02 10:10:00,74.0,74.13,73.99,74.09,44392.0,68.1596,68.2793,68.1504,68.2425,44392.0
2023-05-02 10:15:00,74.1,74.19,74.04,74.19,46083.0,68.2517,68.3346,68.1964,68.3346,46083.0
2023-05-02 10:20:00,74.19,74.35,73.93,73.93,98557.0,68.3346,68.482,68.0951,68.0951,98557.0
2023-05-02 10:25:00,73.92,73.95,73.76,73.81,33855.0,68.0859,68.1136,67.9385,67.9846,33855.0
2023-05-02 10:30:00,73.81,73.88,73.71,73.71,59143.0,67.9846,68.0491,67.8925,67.8925,59143.0
2023-05-02 10:35:00,73.72,73.84,73.66,73.76,32677.0,67.9017,68.0122,67.8464,67.9385,32677.0
2023-05-02 10:40:00,73.77,73.93,73.77,73.84,63253.0,67.9478,68.0951,67.9478,68.0122,63253.0
2023-05-02 10:45:00,73.83,73.86,73.72,73.8,24752.0,68.003,68.0307,67.9017,67.9754,24752.0
2023-05-02 10:50:00,73.79,73.9,73.75,73.89,25191.0,67.9662,68.0675,67.9293,68.0583,25191.0
2023-05-02 10:55:00,73.89,74.03,73.84,73.99,30652.0,68.0583,68.1872,68.0122,68.1504,30652.0
2023-05-02 11:00:00,73.99,74.0,73.65,73.82,30115.0,68.1504,68.1596,67.8372,67.9938,30115.0
2023-05-02 11:05:00,73.82,73.83,73.64,73.66,32995.0,67.9938,68.003,67.828,67.8464,32995.0
2023-05-02 11:10:00,73.66,73.7,73.47,73.47,26762.0,67.8464,67.8833,67.6714,67.6714,26762.0
2023-05-02 11:15:00,73.47,73.47,73.32,73.33,28628.0,67.6714,67.6714,67.5333,67.5425,28628.0
2023-05-02 11:20:00,73.33,73.37,73.15,73.17,41432.0,67.5425,67.5793,67.3767,67.3951,41432.0
2023-05-02 11:25:00,73.18,73.37,73.1,73.37,30006.0,67.4043,67.5793,67.3306,67.5793,30006.0
2023-05-02 11:30:00,73.36,73.4,73.26,73.33,25956.0,67.5701,67.607,67.478,67.5425,25956.0
2023-05-02 11:35:00,73.33,73.37,73.3,73.33,23471.0,67.5425,67.5793,67.5149,67.5425,23471.0
2023-05-02 11:40:00,73.33,73.57,73.33,73.57,22417.0,67.5425,67.7635,67.5425,67.7635,22417.0
2023-05-02 11:45:00,73.58,73.59,73.49,73.5,15466.0,67.7728,67.782,67.6899,67.6991,15466.0
2023-05-02 11:50:00,73.49,73.53,73.4,73.45,30131.0,67.6899,67.7267,67.607,67.653,30131.0
2023-05-02 11:55:00,73.45,73.66,73.44,73.64,21028.0,67.653,67.8464,67.6438,67.828,21028.0
2023-05-02 12:00:00,73.63,73.64,73.56,73.64,17293.0,67.8188,67.828,67.7543,67.828,17293.0
2023-05-02 12:05:00,73.65,73.66,73.56,73.57,17316.0,67.8372,67.8464,67.7543,67.7635,17316.0
2023-05-02 12:10:00,73.58,73.58,73.48,73.49,18229.0,67.7728,67.7728,67.6806,67.6899,18229.0
2023-05-02 12:15:00,73.48,73.62,73.41,73.61,29991.0,67.6806,67.8096,67.6162,67.8004,29991.0
2023-05-02 12:20:00,73.62,73.63,73.54,73.58,17014.0,67.8096,67.8188,67.7359,67.7728,17014.0
2023-05-02 12:25:00,73.56,73.69,73.56,73.67,36849.0,67.7543,67.8741,67.7543,67.8557,36849.0
2023-05-02 12:30:00,73.67,73.68,73.52,73.57,27190.0,67.8557,67.8649,67.7175,67.7635,27190.0
2023-05-02 12:35:00,73.58,73.63,73.48,73.5,62729.0,67.7728,67.8188,67.6806,67.6991,62729.0
2023-05-02 12:40:00,73.48,73.66,73.48,73.63,14443.0,67.6806,67.8464,67.6806,67.8188,14443.0
2023-05-02 12:45:00,73.64,73.71,73.62,73.7,44564.0,67.828,67.8925,67.8096,67.8833,44564.0
2023-05-02 12:50:00,73.68,73.68,73.59,73.6,11577.0,67.8649,67.8649,67.782,67.7912,11577.0
2023-05-02 12:55:00,73.6,73.62,73.56,73.62,18818.0,67.7912,67.8096,67.7543,67.8096,18818.0
2023-05-02 13:00:00,73.62,73.63,73.46,73.5,22763.0,67.8096,67.8188,67.6622,67.6991,22763.0
2023-05-02 13:05:00,73.49,73.52,73.33,73.35,20282.0,67.6899,67.7175,67.5425,67.5609,20282.0
2023-05-02 13:10:00,73.36,73.47,73.33,73.45,15775.0,67.5701,67.6714,67.5425,67.653,15775.0
2023-05-02 13:15:00,73.45,73.48,73.38,73.39,18499.0,67.653,67.6806,67.5885,67.5977,18499.0
2023-05-02 13:20:00,73.38,73.41,73.34,73.39,10276.0,67.5885,67.6162,67.5517,67.5977,10276.0
2023-05-02 13:25:00,73.39,73.47,73.38,73.41,26220.0,67.5977,67.6714,67.5885,67.6162,26220.0
2023-05-02 13:30:00,73.4,73.4,73.24,73.25,16332.0,67.607,67.607,67.4596,67.4688,16332.0
2023-05-02 13:35:00,73.26,73.29,73.12,73.12,18560.0,67.478,67.5056,67.3491,67.3491,18560.0
2023-05-02 13:40:00,73.13,73.23,73.12,73.23,18201.0,67.3583,67.4504,67.3491,67.4504,18201.0
2023-05-02 13:45:00,73.23,73.36,73.23,73.33,22246.0,67.4504,67.5701,67.4504,67.5425,22246.0
2023-05-02 13:50:00,73.33,73.34,73.28,73.29,10179.0,67.5425,67.5517,67.4964,67.5056,10179.0
2023-05-02 13:55:00,73.3,73.31,73.22,73.27,17794.0,67.5149,67.5241,67.4412,67.4872,17794.0
2023-05-02 14:00:00,73.26,73.26,73.14,73.16,19733.0,67.478,67.478,67.3675,67.3859,19733.0
2023-05-02 14:05:00,73.16,73.21,73.15,73.17,14457.0,67.3859,67.432,67.3767,67.3951,14457.0
2023-05-02 14:10:00,73.17,73.24,73.11,73.15,19336.0,67.3951,67.4596,67.3398,67.3767,19336.0
2023-05-02 14:15:00,73.15,73.27,73.13,73.27,13763.0,67.3767,67.4872,67.3583,67.4872,13763.0
2023-05-02 14:20:00,73.28,73.34,73.28,73.31,16351.0,67.4964,67.5517,67.4964,67.5241,16351.0
2023-05-02 14:25:00,73.3,73.34,73.28,73.31,27363.0,67.5149,67.5517,67.4964,67.5241,27363.0
2023-05-02 14:30:00,73.31,73.32,73.24,73.26,29023.0,67.5241,67.5333,67.4596,67.478,29023.0
2023-05-02 14:35:00,73.27,73.29,73.23,73.27,14034.0,67.4872,67.5056,67.4504,67.4872,14034.0
2023-05-02 14:40:00,73.27,73.34,73.26,73.34,19073.0,67.4872,67.5517,67.478,67.5517,19073.0
2023-05-02 14:45:00,73.35,73.47,73.34,73.45,16154.0,67.5609,67.6714,67.5517,67.653,16154.0
2023-05-02 14:50:00,73.45,73.51,73.43,73.48,14584.0,67.653,67.7083,67.6346,67.6806,14584.0
2023-05-02 14:55:00,73.48,73.49,73.46,73.47,12177.0,67.6806,67.6899,67.6622,67.6714,12177.0
2023-05-02 15:00:00,73.48,73.52,73.42,73.42,19106.0,67.6806,67.7175,67.6254,67.6254,19106.0
2023-05-02 15:05:00,73.43,73.52,73.41,73.51,20473.0,67.6346,67.7175,67.6162,67.7083,20473.0
2023-05-02 15:10:00,73.51,73.62,73.5,73.55,27406.0,67.7083,67.8096,67.6991,67.7451,27406.0
2023-05-02 15:15:00,73.55,73.58,73.4,73.43,43887.0,67.7451,67.7728,67.607,67.6346,43887.0
2023-05-02 15:20:00,73.41,73.47,73.39,73.39,27425.0,67.6162,67.6714,67.5977,67.5977,27425.0
2023-05-02 15:25:00,73.39,73.4,73.31,73.37,24786.0,67.5977,67.607,67.5241,67.5793,24786.0
2023-05-02 15:30:00,73.37,73.4,73.31,73.35,51146.0,67.5793,67.607,67.5241,67.5609,51146.0
2023-05-02 15:35:00,73.34,73.34,73.23,73.23,44214.0,67.5517,67.5517,67.4504,67.4504,44214.0
2023-05-02 15:40:00,73.23,73.29,73.2,73.23,47723.0,67.4504,67.5056,67.4227,67.4504,47723.0
2023-05-02 15:45:00,73.23,73.25,73.17,73.21,75227.0,67.4504,67.4688,67.3951,67.432,75227.0
2023-05-02 15:50:00,73.21,73.24,73.08,73.23,158429.0,67.432,67.4596,67.3122,67.4504,158429.0
2023-05-02 15:55:00,73.23,73.24,73.11,73.14,231514.0,67.4504,67.4596,67.3398,67.3675,231514.0
2023-05-03 09:30:00,73.6,73.78,73.44,73.44,77509.0,67.7912,67.957,67.6438,67.6438,77509.0
2023-05-03 09:35:00,73.39,73.45,73.18,73.36,19619.0,67.5977,67.653,67.4043,67.5701,19619.0
2023-05-03 09:40:00,73.34,73.51,73.29,73.39,10939.0,67.5517,67.7083,67.5056,67.5977,10939.0
2023-05-03 09:45:00,73.4,73.52,73.32,73.33,24192.0,67.607,67.7175,67.5333,67.5425,24192.0
2023-05-03 09:50:00,73.31,73.41,73.19,73.26,20466.0,67.5241,67.6162,67.4135,67.478,20466.0
2023-05-03 09:55:00,73.27,73.36,73.27,73.28,7733.0,67.4872,67.5701,67.4872,67.4964,7733.0
2023-05-03 10:00:00,73.3,73.43,73.26,73.39,52109.0,67.5149,67.6346,67.478,67.5977,52109.0
2023-05-03 10:05:00,73.4,73.47,73.26,73.46,16405.0,67.607,67.6714,67.478,67.6622,16405.0
2023-05-03 10:10:00,73.46,73.48,73.32,73.4,24295.0,67.6622,67.6806,67.5333,67.607,24295.0
2023-05-03 10:15:00,73.4,73.47,73.32,73.43,16871.0,67.607,67.6714,67.5333,67.6346,16871.0
2023-05-03 10:20:00,73.46,73.58,73.41,73.58,14273.0,67.6622,67.7728,67.6162,67.7728,14273.0
2023-05-03 10:25:00,73.57,73.69,73.56,73.66,27518.0,67.7635,67.8741,67.7543,67.8464,27518.0
2023-05-03 10:30:00,73.66,73.69,73.56,73.6,19462.0,67.8464,67.8741,67.7543,67.7912,19462.0
2023-05-03 10:35:00,73.59,73.62,73.42,73.45,17233.0,67.782,67.8096,67.6254,67.653,17233.0
2023-05-03 10:40:00,73.43,73.48,73.3,73.3,13424.0,67.6346,67.6806,67.5149,67.5149,13424.0
2023-05-03 10:45:00,73.31,73.36,73.24,73.25,15348.0,67.5241,67.5701,67.4596,67.4688,15348.0
2023-05-03 10:50:00,73.29,73.34,73.27,73.28,13646.0,67.5056,67.5517,67.4872,67.4964,13646.0
2023-05-03 10:55:00,73.29,73.47,73.29,73.46,13900.0,67.5056,67.6714,67.5056,67.6622,13900.0
2023-05-03 11:00:00,73.46,73.48,73.4,73.4,17751.0,67.6622,67.6806,67.607,67.607,17751.0
2023-05-03 11:05:00,73.41,73.51,73.41,73.42,9662.0,67.6162,67.7083,67.6162,67.6254,9662.0
2023-05-03 11:10:00,73.42,73.42,73.34,73.4,13245.0,67.6254,67.6254,67.5517,67.607,13245.0
2023-05-03 11:15:00,73.41,73.54,73.41,73.51,13683.0,67.6162,67.7359,67.6162,67.7083,13683.0
2023-05-03 11:20:00,73.49,73.56,73.48,73.56,12576.0,67.6899,67.7543,67.6806,67.7543,12576.0
2023-05-03 11:25:00,73.55,73.66,73.55,73.6,21041.0,67.7451,67.8464,67.7451,67.7912,21041.0
2023-05-03 11:30:00,73.6,73.66,73.57,73.65,12371.0,67.7912,67.8464,67.7635,67.8372,12371.0
2023-05-03 11:35:00,73.65,73.69,73.62,73.66,17417.0,67.8372,67.8741,67.8096,67.8464,17417.0
2023-05-03 11:40:00,73.66,73.7,73.61,73.7,12939.0,67.8464,67.8833,67.8004,67.8833,12939.0
2023-05-03 11:45:00,73.69,73.87,73.68,73.82,19086.0,67.8741,68.0399,67.8649,67.9938,19086.0
2023-05-03 11:50:00,73.81,73.87,73.78,73.78,12604.0,67.9846,68.0399,67.957,67.957,12604.0
2023-05-03 11:55:00,73.77,73.87,73.77,73.83,7660.0,67.9478,68.0399,67.9478,68.003,7660.0
2023-05-03 12:00:00,73.82,73.85,73.74,73.8,35474.0,67.9938,68.0214,67.9201,67.9754,35474.0
2023-05-03 12:05:00,73.79,73.86,73.78,73.84,7137.0,67.9662,68.0307,67.957,68.0122,7137.0
2023-05-03 12:10:00,73.85,73.87,73.81,73.83,7308.0,68.0214,68.0399,67.9846,68.003,7308.0
2023-05-03 12:15:00,73.82,73.83,73.73,73.76,5687.0,67.9938,68.003,67.9109,67.9385,5687.0
2023-05-03 12:20:00,73.75,73.8,73.71,73.79,10292.0,67.9293,67.9754,67.8925,67.9662,10292.0
2023-05-03 12:25:00,73.78,73.85,73.78,73.85,5131.0,67.957,68.0214,67.957,68.0214,5131.0
2023-05-03 12:30:00,73.84,73.95,73.84,73.88,8980.0,68.0122,68.1136,68.0122,68.0491,8980.0
2023-05-03 12:35:00,73.88,73.91,73.86,73.89,6937.0,68.0491,68.0767,68.0307,68.0583,6937.0
2023-05-03 12:40:00,73.88,73.9,73.84,73.88,5190.0,68.0491,68.0675,68.0122,68.0491,5190.0
2023-05-03 12:45:00,73.88,73.91,73.87,73.88,11320.0,68.0491,68.0767,68.0399,68.0491,11320.0
2023-05-03 12:50:00,73.87,73.91,73.87,73.89,10011.0,68.0399,68.0767,68.0399,68.0583,10011.0
2023-05-03 12:55:00,73.9,73.98,73.9,73.98,10362.0,68.0675,68.1412,68.0675,68.1412,10362.0
2023-05-03 13:00:00,73.99,74.07,73.99,74.05,17697.0,68.1504,68.2241,68.1504,68.2057,17697.0
2023-05-03 13:05:00,74.03,74.1,73.99,74.07,22478.0,68.1872,68.2517,68.1504,68.2241,22478.0
2023-05-03 13:10:00,74.08,74.16,74.06,74.12,13319.0,68.2333,68.307,68.2149,68.2701,13319.0
2023-05-03 13:15:00,74.12,74.19,74.12,74.18,12693.0,68.2701,68.3346,68.2701,68.3254,12693.0
2023-05-03 13:20:00,74.17,74.17,74.11,74.13,12200.0,68.3162,68.3162,68.2609,68.2793,12200.0
2023-05-03 13:25:00,74.11,74.12,74.02,74.08,10960.0,68.2609,68.2701,68.178,68.2333,10960.0
2023-05-03 13:30:00,74.08,74.09,73.99,73.99,34770.0,68.2333,68.2425,68.1504,68.1504,34770.0
2023-05-03 13:35:00,73.97,73.98,73.92,73.95,14940.0,68.132,68.1412,68.0859,68.1136,14940.0
2023-05-03 13:40:00,73.96,74.09,73.91,74.08,14761.0,68.1228,68.2425,68.0767,68.2333,14761.0
2023-05-03 13:45:00,74.09,74.09,73.98,74.03,11728.0,68.2425,68.2425,68.1412,68.1872,11728.0
2023-05-03 13:50:00,74.03,74.04,73.97,74.0,10711.0,68.1872,68.1964,68.132,68.1596,10711.0
2023-05-03 13:55:00,74.0,74.03,73.95,73.95,13597.0,68.1596,68.1872,68.1136,68.1136,13597.0
2023-05-03 14:00:00,73.94,74.16,73.75,73.93,32127.0,68.1043,68.307,67.9293,68.0951,32127.0
2023-05-03 14:05:00,73.92,73.93,73.75,73.76,12821.0,68.0859,68.0951,67.9293,67.9385,12821.0
2023-05-03 14:10:00,73.75,73.83,73.68,73.83,9642.0,67.9293,68.003,67.8649,68.003,9642.0
2023-05-03 14:15:00,73.84,73.91,73.82,73.87,13921.0,68.0122,68.0767,67.9938,68.0399,13921.0
2023-05-03 14:20:00,73.88,74.01,73.87,73.94,7267.0,68.0491,68.1688,68.0399,68.1043,7267.0
2023-05-03 14:25:00,73.94,73.94,73.76,73.79,9675.0,68.1043,68.1043,67.9385,67.9662,9675.0
2023-05-03 14:30:00,73.78,73.87,73.68,73.71,16124.0,67.957,68.0399,67.8649,67.8925,16124.0
2023-05-03 14:35:00,73.68,74.02,73.57,73.88,41488.0,67.8649,68.178,67.7635,68.0491,41488.0
2023-05-03 14:40:00,73.87,74.02,73.67,73.77,22625.0,68.0399,68.178,67.8557,67.9478,22625.0
2023-05-03 14:45:00,73.77,73.88,73.74,73.77,16092.0,67.9478,68.0491,67.9201,67.9478,16092.0
2023-05-03 14:50:00,73.78,73.78,73.53,73.64,26415.0,67.957,67.957,67.7267,67.828,26415.0
2023-05-03 14:55:00,73.65,73.86,73.58,73.78,19080.0,67.8372,68.0307,67.7728,67.957,19080.0
2023-05-03 15:00:00,73.77,73.85,73.64,73.8,25767.0,67.9478,68.0214,67.828,67.9754,25767.0
2023-05-03 15:05:00,73.78,73.96,73.56,73.62,21472.0,67.957,68.1228,67.7543,67.8096,21472.0
2023-05-03 15:10:00,73.59,73.72,73.46,73.64,22672.0,67.782,67.9017,67.6622,67.828,22672.0
2023-05-03 15:15:00,73.64,73.73,73.56,73.61,21202.0,67.828,67.9109,67.7543,67.8004,21202.0
2023-05-03 15:20:00,73.57,73.62,73.42,73.57,16856.0,67.7635,67.8096,67.6254,67.7635,16856.0
2023-05-03 15:25:00,73.59,73.68,73.46,73.47,23235.0,67.782,67.8649,67.6622,67.6714,23235.0
2023-05-03 15:30:00,73.46,73.48,73.35,73.45,24962.0,67.6622,67.6806,67.5609,67.653,24962.0
2023-05-03 15:35:00,73.46,73.47,73.36,73.43,19430.0,67.6622,67.6714,67.5701,67.6346,19430.0
2023-05-03 15:40:00,73.42,73.46,73.34,73.42,27801.0,67.6254,67.6622,67.5517,67.6254,27801.0
2023-05-03 15:45:00,73.42,73.48,73.38,73.44,28702.0,67.6254,67.6806,67.5885,67.6438,28702.0
2023-05-03 15:50:00,73.46,73.49,73.26,73.31,59381.0,67.6622,67.6899,67.478,67.5241,59381.0
2023-05-03 15:55:00,73.31,73.38,73.22,73.36,182854.0,67.5241,67.5885,67.4412,67.5701,182854.0
2023-05-04 09:30:00,73.44,73.52,72.96,72.98,101921.0,67.6438,67.7175,67.2017,67.2201,101921.0
2023-05-04 09:35:00,72.98,73.21,72.9,73.02,52765.0,67.2201,67.432,67.1464,67.257,52765.0
2023-05-04 09:40:00,73.02,73.07,72.88,72.92,58728.0,67.257,67.303,67.128,67.1648,58728.0
2023-05-04 09:45:00,72.93,72.98,72.71,72.8,53359.0,67.1741,67.2201,66.9714,67.0543,53359.0
2023-05-04 09:50:00,72.79,72.87,72.56,72.81,63897.0,67.0451,67.1188,66.8333,67.0635,63897.0
2023-05-04 09:55:00,72.8,72.84,72.6,72.66,29004.0,67.0543,67.0912,66.8701,66.9254,29004.0
2023-05-04 10:00:00,72.67,72.74,72.55,72.62,58128.0,66.9346,66.9991,66.824,66.8885,58128.0
2023-05-04 10:05:00,72.62,72.66,72.53,72.64,40612.0,66.8885,66.9254,66.8056,66.9069,40612.0
2023-05-04 10:10:00,72.64,72.99,72.64,72.96,44607.0,66.9069,67.2293,66.9069,67.2017,44607.0
2023-05-04 10:15:00,72.96,73.23,72.94,73.22,87556.0,67.2017,67.4504,67.1833,67.4412,87556.0
2023-05-04 10:20:00,73.21,73.36,73.18,73.27,28107.0,67.432,67.5701,67.4043,67.4872,28107.0
2023-05-04 10:25:00,73.28,73.31,72.95,73.14,28476.0,67.4964,67.5241,67.1925,67.3675,28476.0
2023-05-04 10:30:00,73.2,73.25,73.11,73.22,25002.0,67.4227,67.4688,67.3398,67.4412,25002.0
2023-05-04 10:35:00,73.21,73.39,73.18,73.34,34212.0,67.432,67.5977,67.4043,67.5517,34212.0
2023-05-04 10:40:00,73.36,73.54,73.32,73.53,22158.0,67.5701,67.7359,67.5333,67.7267,22158.0
2023-05-04 10:45:00,73.53,73.6,73.45,73.46,53978.0,67.7267,67.7912,67.653,67.6622,53978.0
2023-05-04 10:50:00,73.47,73.57,73.39,73.57,23528.0,67.6714,67.7635,67.5977,67.7635,23528.0
2023-05-04 10:55:00,73.58,73.67,73.55,73.62,23957.0,67.7728,67.8557,67.7451,67.8096,23957.0
2023-05-04 11:00:00,73.6,73.64,73.38,73.42,21957.0,67.7912,67.828,67.5885,67.6254,21957.0
2023-05-04 11:05:00,73.42,73.59,73.4,73.55,14359.0,67.6254,67.782,67.607,67.7451,14359.0
2023-05-04 11:10:00,73.55,73.63,73.55,73.59,9712.0,67.7451,67.8188,67.7451,67.782,9712.0
2023-05-04 11:15:00,73.58,73.6,73.39,73.39,16994.0,67.7728,67.7912,67.5977,67.5977,16994.0
2023-05-04 11:20:00,73.39,73.5,73.36,73.5,19681.0,67.5977,67.6991,67.5701,67.6991,19681.0
2023-05-04 11:25:00,73.51,73.55,73.41,73.5,20850.0,67.7083,67.7451,67.6162,67.6991,20850.0
2023-05-04 11:30:00,73.52,73.53,73.37,73.41,16909.0,67.7175,67.7267,67.5793,67.6162,16909.0
2023-05-04 11:35:00,73.41,73.44,73.33,73.37,17362.0,67.6162,67.6438,67.5425,67.5793,17362.0
2023-05-04 11:40:00,73.38,73.39,73.28,73.31,15208.0,67.5885,67.5977,67.4964,67.5241,15208.0
2023-05-04 11:45:00,73.3,73.35,73.26,73.28,18230.0,67.5149,67.5609,67.478,67.4964,18230.0
2023-05-04 11:50:00,73.28,73.3,73.16,73.17,21328.0,67.4964,67.5149,67.3859,67.3951,21328.0
2023-05-04 11:55:00,73.17,73.27,73.12,73.23,25303.0,67.3951,67.4872,67.3491,67.4504,25303.0
2023-05-04 12:00:00,73.22,73.3,73.21,73.25,18749.0,67.4412,67.5149,67.432,67.4688,18749.0
2023-05-04 12:05:00,73.25,73.37,73.22,73.37,18143.0,67.4688,67.5793,67.4412,67.5793,18143.0
2023-05-04 12:10:00,73.36,73.37,73.24,73.29,32965.0,67.5701,67.5793,67.4596,67.5056,32965.0
2023-05-04 12:15:00,73.27,73.35,73.24,73.33,27267.0,67.4872,67.5609,67.4596,67.5425,27267.0
2023-05-04 12:20:00,73.33,73.48,73.33,73.47,19785.0,67.5425,67.6806,67.5425,67.6714,19785.0
2023-05-04 12:25:00,73.47,73.59,73.46,73.52,22354.0,67.6714,67.782,67.6622,67.7175,22354.0
2023-05-04 12:30:00,73.52,73.54,73.38,73.45,26624.0,67.7175,67.7359,67.5885,67.653,26624.0
2023-05-04 12:35:00,73.44,73.44,73.34,73.34,19642.0,67.6438,67.6438,67.5517,67.5517,19642.0
2023-05-04 12:40:00,73.35,73.43,73.34,73.43,21317.0,67.5609,67.6346,67.5517,67.6346,21317.0
2023-05-04 12:45:00,73.42,73.53,73.37,73.53,14878.0,67.6254,67.7267,67.5793,67.7267,14878.0
2023-05-04 12:50:00,73.52,73.55,73.48,73.51,12042.0,67.7175,67.7451,67.6806,67.7083,12042.0
2023-05-04 12:55:00,73.52,73.67,73.52,73.64,13544.0,67.7175,67.8557,67.7175,67.828,13544.0
2023-05-04 13:00:00,73.65,73.7,73.6,73.6,13383.0,67.8372,67.8833,67.7912,67.7912,13383.0
2023-05-04 13:05:00,73.62,73.77,73.61,73.75,46956.0,67.8096,67.9478,67.8004,67.9293,46956.0
2023-05-04 13:10:00,73.75,73.82,73.75,73.78,15147.0,67.9293,67.9938,67.9293,67.957,15147.0
2023-05-04 13:15:00,73.81,73.83,73.72,73.81,12324.0,67.9846,68.003,67.9017,67.9846,12324.0
2023-05-04 13:20:00,73.82,73.93,73.82,73.89,15896.0,67.9938,68.0951,67.9938,68.0583,15896.0
2023-05-04 13:25:00,73.9,73.91,73.76,73.76,21712.0,68.0675,68.0767,67.9385,67.9385,21712.0
2023-05-04 13:30:00,73.79,73.85,73.78,73.79,22936.0,67.9662,68.0214,67.957,67.9662,22936.0
2023-05-04 13:35:00,73.78,73.85,73.76,73.85,28739.0,67.957,68.0214,67.9385,68.0214,28739.0
2023-05-04 13:40:00,73.87,73.92,73.86,73.91,16121.0,68.0399,68.0859,68.0307,68.0767,16121.0
2023-05-04 13:45:00,73.91,73.94,73.88,73.92,32342.0,68.0767,68.1043,68.0491,68.0859,32342.0
2023-05-04 13:50:00,73.92,73.97,73.86,73.96,25042.0,68.0859,68.132,68.0307,68.1228,25042.0
2023-05-04 13:55:00,73.96,73.97,73.89,73.97,25107.0,68.1228,68.132,68.0583,68.132,25107.0
2023-05-04 14:00:00,73.98,74.0,73.89,73.92,65503.0,68.1412,68.1596,68.0583,68.0859,65503.0
2023-05-04 14:05:00,73.92,74.05,73.91,74.04,55943.0,68.0859,68.2057,68.0767,68.1964,55943.0
2023-05-04 14:10:00,74.04,74.06,73.99,74.05,24460.0,68.1964,68.2149,68.1504,68.2057,24460.0
2023-05-04 14:15:00,74.03,74.08,74.0,74.03,32277.0,68.1872,68.2333,68.1596,68.1872,32277.0
2023-05-04 14:20:00,74.04,74.08,74.03,74.03,22531.0,68.1964,68.2333,68.1872,68.1872,22531.0
2023-05-04 14:25:00,74.02,74.04,73.95,73.95,57949.0,68.178,68.1964,68.1136,68.1136,57949.0
2023-05-04 14:30:00,73.95,74.01,73.85,74.01,53547.0,68.1136,68.1688,68.0214,68.1688,53547.0
2023-05-04 14:35:00,74.02,74.1,73.92,73.97,41257.0,68.178,68.2517,68.0859,68.132,41257.0
2023-05-04 14:40:00,73.95,74.02,73.95,74.01,15457.0,68.1136,68.178,68.1136,68.1688,15457.0
2023-05-04 14:45:00,74.0,74.05,73.92,73.95,22990.0,68.1596,68.2057,68.0859,68.1136,22990.0
2023-05-04 14:50:00,73.94,74.09,73.93,74.04,40552.0,68.1043,68.2425,68.0951,68.1964,40552.0
2023-05-04 14:55:00,74.04,74.12,74.02,74.12,40982.0,68.1964,68.2701,68.178,68.2701,40982.0
2023-05-04 15:00:00,74.12,74.16,74.1,74.14,24174.0,68.2701,68.307,68.2517,68.2886,24174.0
2023-05-04 15:05:00,74.15,74.22,74.13,74.15,28465.0,68.2978,68.3622,68.2793,68.2978,28465.0
2023-05-04 15:10:00,74.16,74.21,74.03,74.05,23370.0,68.307,68.353,68.1872,68.2057,23370.0
2023-05-04 15:15:00,74.06,74.06,73.96,74.03,36620.0,68.2149,68.2149,68.1228,68.1872,36620.0
2023-05-04 15:20:00,74.04,74.11,73.98,74.11,59430.0,68.1964,68.2609,68.1412,68.2609,59430.0
2023-05-04 15:25:00,74.11,74.12,74.02,74.06,13923.0,68.2609,68.2701,68.178,68.2149,13923.0
2023-05-04 15:30:00,74.05,74.17,74.05,74.16,25348.0,68.2057,68.3162,68.2057,68.307,25348.0
2023-05-04 15:35:00,74.17,74.28,74.17,74.26,43690.0,68.3162,68.4175,68.3162,68.3991,43690.0
2023-05-04 15:40:00,74.26,74.27,74.16,74.16,46683.0,68.3991,68.4083,68.307,68.307,46683.0
2023-05-04 15:45:00,74.15,74.22,74.1,74.2,86164.0,68.2978,68.3622,68.2517,68.3438,86164.0
2023-05-04 15:50:00,74.18,74.22,74.08,74.18,88488.0,68.3254,68.3622,68.2333,68.3254,88488.0
2023-05-04 15:55:00,74.17,74.29,74.09,74.25,291443.0,68.3162,68.4267,68.2425,68.3899,291443.0
2023-05-05 09:30:00,73.78,74.24,73.66,74.05,95715.0,67.957,68.3807,67.8464,68.2057,95715.0
2023-05-05 09:35:00,74.04,74.42,73.99,74.39,77797.0,68.1964,68.5465,68.1504,68.5188,77797.0
2023-05-05 09:40:00,74.39,74.52,74.11,74.11,78940.0,68.5188,68.6386,68.2609,68.2609,78940.0
2023-05-05 09:45:00,74.15,74.38,74.1,74.28,59675.0,68.2978,68.5096,68.2517,68.4175,59675.0
2023-05-05 09:50:00,74.29,74.39,74.21,74.39,61315.0,68.4267,68.5188,68.353,68.5188,61315.0
2023-05-05 09:55:00,74.41,74.54,74.35,74.52,73779.0,68.5372,68.657,68.482,68.6386,73779.0
2023-05-05 10:00:00,74.51,74.51,74.36,74.44,71675.0,68.6294,68.6294,68.4912,68.5649,71675.0
2023-05-05 10:05:00,74.45,74.5,74.37,74.47,31064.0,68.5741,68.6201,68.5004,68.5925,31064.0
2023-05-05 10:10:00,74.46,74.55,74.45,74.5,16642.0,68.5833,68.6662,68.5741,68.6201,16642.0
2023-05-05 10:15:00,74.52,74.53,74.28,74.3,40954.0,68.6386,68.6478,68.4175,68.4359,40954.0
2023-05-05 10:20:00,74.31,74.47,74.29,74.43,45744.0,68.4451,68.5925,68.4267,68.5557,45744.0
2023-05-05 10:25:00,74.46,74.54,74.41,74.51,15689.0,68.5833,68.657,68.5372,68.6294,15689.0
2023-05-05 10:30:00,74.54,74.63,74.47,74.54,18136.0,68.657,68.7399,68.5925,68.657,18136.0
2023-05-05 10:35:00,74.54,74.56,74.42,74.51,40676.0,68.657,68.6754,68.5465,68.6294,40676.0
2023-05-05 10:40:00,74.53,74.64,74.51,74.62,23446.0,68.6478,68.7491,68.6294,68.7307,23446.0
2023-05-05 10:45:00,74.61,74.61,74.52,74.55,15791.0,68.7215,68.7215,68.6386,68.6662,15791.0
2023-05-05 10:50:00,74.55,74.6,74.49,74.52,23101.0,68.6662,68.7123,68.6109,68.6386,23101.0
2023-05-05 10:55:00,74.5,74.53,74.39,74.45,47455.0,68.6201,68.6478,68.5188,68.5741,47455.0
2023-05-05 11:00:00,74.44,74.5,74.41,74.5,25092.0,68.5649,68.6201,68.5372,68.6201,25092.0
2023-05-05 11:05:00,74.5,74.52,74.31,74.33,25752.0,68.6201,68.6386,68.4451,68.4636,25752.0
2023-05-05 11:10:00,74.33,74.47,74.28,74.47,48664.0,68.4636,68.5925,68.4175,68.5925,48664.0
2023-05-05 11:15:00,74.47,74.5,74.39,74.41,30245.0,68.5925,68.6201,68.5188,68.5372,30245.0
2023-05-05 11:20:00,74.41,74.43,74.32,74.34,10238.0,68.5372,68.5557,68.4544,68.4728,10238.0
2023-05-05 11:25:00,74.34,74.34,74.24,74.31,15423.0,68.4728,68.4728,68.3807,68.4451,15423.0
2023-05-05 11:30:00,74.32,74.4,74.29,74.39,11256.0,68.4544,68.528,68.4267,68.5188,11256.0
2023-05-05 11:35:00,74.37,74.43,74.33,74.43,15550.0,68.5004,68.5557,68.4636,68.5557,15550.0
2023-05-05 11:40:00,74.42,74.44,74.35,74.35,10570.0,68.5465,68.5649,68.482,68.482,10570.0
2023-05-05 11:45:00,74.34,74.43,74.33,74.41,11719.0,68.4728,68.5557,68.4636,68.5372,11719.0
2023-05-05 11:50:00,74.41,74.44,74.37,74.44,15209.0,68.5372,68.5649,68.5004,68.5649,15209.0
2023-05-05 11:55:00,74.44,74.45,74.38,74.43,14028.0,68.5649,68.5741,68.5096,68.5557,14028.0
2023-05-05 12:00:00,74.43,74.45,74.35,74.36,11975.0,68.5557,68.5741,68.482,68.4912,11975.0
2023-05-05 12:05:00,74.35,74.47,74.35,74.46,11532.0,68.482,68.5925,68.482,68.5833,11532.0
2023-05-05 12:10:00,74.45,74.49,74.41,74.48,20293.0,68.5741,68.6109,68.5372,68.6017,20293.0
2023-05-05 12:15:00,74.47,74.53,74.46,74.47,103614.0,68.5925,68.6478,68.5833,68.5925,103614.0
2023-05-05 12:20:00,74.47,74.51,74.45,74.51,38362.0,68.5925,68.6294,68.5741,68.6294,38362.0
2023-05-05 12:25:00,74.52,74.53,74.42,74.44,18936.0,68.6386,68.6478,68.5465,68.5649,18936.0
2023-05-05 12:30:00,74.42,74.46,74.4,74.42,30094.0,68.5465,68.5833,68.528,68.5465,30094.0
2023-05-05 12:35:00,74.42,74.42,74.32,74.34,8571.0,68.5465,68.5465,68.4544,68.4728,8571.0
2023-05-05 12:40:00,74.35,74.36,74.29,74.31,11847.0,68.482,68.4912,68.4267,68.4451,11847.0
2023-05-05 12:45:00,74.3,74.35,74.28,74.34,11752.0,68.4359,68.482,68.4175,68.4728,11752.0
2023-05-05 12:50:00,74.35,74.39,74.31,74.36,10543.0,68.482,68.5188,68.4451,68.4912,10543.0
2023-05-05 12:55:00,74.36,74.45,74.36,74.43,11470.0,68.4912,68.5741,68.4912,68.5557,11470.0
2023-05-05 13:00:00,74.44,74.51,74.42,74.46,13368.0,68.5649,68.6294,68.5465,68.5833,13368.0
2023-05-05 13:05:00,74.44,74.53,74.44,74.5,25372.0,68.5649,68.6478,68.5649,68.6201,25372.0
2023-05-05 13:10:00,74.5,74.51,74.45,74.46,10572.0,68.6201,68.6294,68.5741,68.5833,10572.0
2023-05-05 13:15:00,74.45,74.55,74.44,74.52,24803.0,68.5741,68.6662,68.5649,68.6386,24803.0
2023-05-05 13:20:00,74.52,74.54,74.49,74.53,10002.0,68.6386,68.657,68.6109,68.6478,10002.0
2023-05-05 13:25:00,74.54,74.62,74.51,74.58,24050.0,68.657,68.7307,68.6294,68.6938,24050.0
2023-05-05 13:30:00,74.6,74.68,74.6,74.67,9501.0,68.7123,68.7859,68.7123,68.7767,9501.0
2023-05-05 13:35:00,74.67,74.71,74.63,74.66,21808.0,68.7767,68.8136,68.7399,68.7675,21808.0
2023-05-05 13:40:00,74.66,74.7,74.63,74.67,18035.0,68.7675,68.8044,68.7399,68.7767,18035.0
2023-05-05 13:45:00,74.67,74.71,74.66,74.7,17223.0,68.7767,68.8136,68.7675,68.8044,17223.0
2023-05-05 13:50:00,74.7,74.7,74.63,74.64,27930.0,68.8044,68.8044,68.7399,68.7491,27930.0
2023-05-05 13:55:00,74.64,74.65,74.55,74.62,30903.0,68.7491,68.7583,68.6662,68.7307,30903.0
2023-05-05 14:00:00,74.63,74.69,74.59,74.69,38787.0,68.7399,68.7951,68.703,68.7951,38787.0
2023-05-05 14:05:00,74.69,74.72,74.68,74.7,26506.0,68.7951,68.8228,68.7859,68.8044,26506.0
2023-05-05 14:10:00,74.71,74.72,74.66,74.72,10915.0,68.8136,68.8228,68.7675,68.8228,10915.0
2023-05-05 14:15:00,74.73,74.82,74.72,74.81,14964.0,68.832,68.9149,68.8228,68.9057,14964.0
2023-05-05 14:20:00,74.8,74.82,74.76,74.78,13061.0,68.8965,68.9149,68.8596,68.878,13061.0
2023-05-05 14:25:00,74.78,74.91,74.78,74.86,36054.0,68.878,68.9978,68.878,68.9517,36054.0
2023-05-05 14:30:00,74.86,74.93,74.8,74.81,32116.0,68.9517,69.0162,68.8965,68.9057,32116.0
2023-05-05 14:35:00,74.81,74.83,74.77,74.78,10812.0,68.9057,68.9241,68.8688,68.878,10812.0
2023-05-05 14:40:00,74.78,74.82,74.76,74.81,20093.0,68.878,68.9149,68.8596,68.9057,20093.0
2023-05-05 14:45:00,74.79,74.83,74.76,74.81,22137.0,68.8873,68.9241,68.8596,68.9057,22137.0
2023-05-05 14:50:00,74.81,74.85,74.79,74.83,20193.0,68.9057,68.9425,68.8873,68.9241,20193.0
2023-05-05 14:55:00,74.83,74.93,74.83,74.88,32778.0,68.9241,69.0162,68.9241,68.9702,32778.0
2023-05-05 15:00:00,74.88,74.91,74.81,74.83,39868.0,68.9702,68.9978,68.9057,68.9241,39868.0
2023-05-05 15:05:00,74.84,74.86,74.74,74.77,31627.0,68.9333,68.9517,68.8412,68.8688,31627.0
2023-05-05 15:10:00,74.76,74.79,74.72,74.72,24265.0,68.8596,68.8873,68.8228,68.8228,24265.0
2023-05-05 15:15:00,74.73,74.78,74.72,74.74,23993.0,68.832,68.878,68.8228,68.8412,23993.0
2023-05-05 15:20:00,74.75,74.78,74.73,74.77,23699.0,68.8504,68.878,68.832,68.8688,23699.0
2023-05-05 15:25:00,74.78,74.78,74.7,74.7,43733.0,68.878,68.878,68.8044,68.8044,43733.0
2023-05-05 15:30:00,74.7,74.78,74.67,74.77,46644.0,68.8044,68.878,68.7767,68.8688,46644.0
2023-05-05 15:35:00,74.78,74.84,74.75,74.78,60994.0,68.878,68.9333,68.8504,68.878,60994.0
2023-05-05 15:40:00,74.77,74.8,74.71,74.8,39331.0,68.8688,68.8965,68.8136,68.8965,39331.0
2023-05-05 15:45:00,74.77,74.84,74.74,74.83,39593.0,68.8688,68.9333,68.8412,68.9241,39593.0
2023-05-05 15:50:00,74.82,74.96,74.8,74.9,134120.0,68.9149,69.0438,68.8965,68.9886,134120.0
2023-05-05 15:55:00,74.91,74.96,74.86,74.95,285305.0,68.9978,69.0438,68.9517,69.0346,285305.0
2023-05-08 09:30:00,74.81,74.81,74.27,74.55,88171.0,68.9057,68.9057,68.4083,68.6662,88171.0
2023-05-08 09:35:00,74.52,74.87,74.51,74.83,17672.0,68.6386,68.9609,68.6294,68.9241,17672.0
2023-05-08 09:40:00,74.8,74.92,74.79,74.87,53298.0,68.8965,69.007,68.8873,68.9609,53298.0
2023-05-08 09:45:00,74.88,74.99,74.83,74.85,41926.0,68.9702,69.0715,68.9241,68.9425,41926.0
2023-05-08 09:50:00,74.86,74.9,74.79,74.89,28257.0,68.9517,68.9886,68.8873,68.9794,28257.0
2023-05-08 09:55:00,74.89,75.16,74.86,75.16,122562.0,68.9794,69.2281,68.9517,69.2281,122562.0
2023-05-08 10:00:00,75.14,75.15,74.91,75.05,36134.0,69.2096,69.2188,68.9978,69.1267,36134.0
2023-05-08 10:05:00,75.05,75.06,74.91,74.92,22146.0,69.1267,69.1359,68.9978,69.007,22146.0
2023-05-08 10:10:00,74.93,74.93,74.81,74.81,21947.0,69.0162,69.0162,68.9057,68.9057,21947.0
2023-05-08 10:15:00,74.8,74.86,74.76,74.81,10433.0,68.8965,68.9517,68.8596,68.9057,10433.0
2023-05-08 10:20:00,74.82,74.82,74.69,74.76,45153.0,68.9149,68.9149,68.7951,68.8596,45153.0
2023-05-08 10:25:00,74.75,74.78,74.68,74.76,12832.0,68.8504,68.878,68.7859,68.8596,12832.0
2023-05-08 10:30:00,74.8,74.8,74.71,74.73,21202.0,68.8965,68.8965,68.8136,68.832,21202.0
2023-05-08 10:35:00,74.74,74.81,74.74,74.75,41420.0,68.8412,68.9057,68.8412,68.8504,41420.0
2023-05-08 10:40:00,74.74,74.84,74.7,74.77,23665.0,68.8412,68.9333,68.8044,68.8688,23665.0
2023-05-08 10:45:00,74.77,74.79,74.66,74.7,12538.0,68.8688,68.8873,68.7675,68.8044,12538.0
2023-05-08 10:50:00,74.68,74.88,74.68,74.88,16198.0,68.7859,68.9702,68.7859,68.9702,16198.0
2023-05-08 10:55:00,74.88,74.89,74.74,74.77,14529.0,68.9702,68.9794,68.8412,68.8688,14529.0
2023-05-08 11:00:00,74.77,74.8,74.7,74.77,9192.0,68.8688,68.8965,68.8044,68.8688,9192.0
2023-05-08 11:05:00,74.77,74.84,74.74,74.81,12080.0,68.8688,68.9333,68.8412,68.9057,12080.0
2023-05-08 11:10:00,74.82,74.88,74.77,74.83,32321.0,68.9149,68.9702,68.8688,68.9241,32321.0
2023-05-08 11:15:00,74.83,74.83,74.71,74.76,46502.0,68.9241,68.9241,68.8136,68.8596,46502.0
2023-05-08 11:20:00,74.77,74.81,74.71,74.72,12947.0,68.8688,68.9057,68.8136,68.8228,12947.0
2023-05-08 11:25:00,74.7,74.79,74.7,74.79,7125.0,68.8044,68.8873,68.8044,68.8873,7125.0
2023-05-08 11:30:00,74.76,74.8,74.71,74.77,30942.0,68.8596,68.8965,68.8136,68.8688,30942.0
2023-05-08 11:35:00,74.76,74.78,74.71,74.76,13710.0,68.8596,68.878,68.8136,68.8596,13710.0
2023-05-08 11:40:00,74.76,74.82,74.72,74.76,8679.0,68.8596,68.9149,68.8228,68.8596,8679.0
2023-05-08 11:45:00,74.75,74.77,74.71,74.74,12919.0,68.8504,68.8688,68.8136,68.8412,12919.0
2023-05-08 11:50:00,74.74,74.74,74.64,74.65,36897.0,68.8412,68.8412,68.7491,68.7583,36897.0
2023-05-08 11:55:00,74.65,74.7,74.59,74.61,14689.0,68.7583,68.8044,68.703,68.7215,14689.0
2023-05-08 12:00:00,74.61,74.67,74.57,74.65,14296.0,68.7215,68.7767,68.6846,68.7583,14296.0
2023-05-08 12:05:00,74.64,74.65,74.57,74.59,17779.0,68.7491,68.7583,68.6846,68.703,17779.0
2023-05-08 12:10:00,74.6,74.6,74.5,74.51,12609.0,68.7123,68.7123,68.6201,68.6294,12609.0
2023-05-08 12:15:00,74.52,74.7,74.51,74.7,9265.0,68.6386,68.8044,68.6294,68.8044,9265.0
2023-05-08 12:20:00,74.72,74.72,74.67,74.7,7485.0,68.8228,68.8228,68.7767,68.8044,7485.0
2023-05-08 12:25:00,74.71,74.71,74.64,74.67,9343.0,68.8136,68.8136,68.7491,68.7767,9343.0
2023-05-08 12:30:00,74.67,74.71,74.66,74.68,11981.0,68.7767,68.8136,68.7675,68.7859,11981.0
2023-05-08 12:35:00,74.69,74.69,74.6,74.61,12095.0,68.7951,68.7951,68.7123,68.7215,12095.0
2023-05-08 12:40:00,74.61,74.62,74.56,74.59,7036.0,68.7215,68.7307,68.6754,68.703,7036.0
2023-05-08 12:45:00,74.58,74.68,74.56,74.67,10475.0,68.6938,68.7859,68.6754,68.7767,10475.0
2023-05-08 12:50:00,74.67,74.68,74.65,74.67,12750.0,68.7767,68.7859,68.7583,68.7767,12750.0
2023-05-08 12:55:00,74.67,74.73,74.66,74.67,11042.0,68.7767,68.832,68.7675,68.7767,11042.0
2023-05-08 13:00:00,74.67,74.73,74.66,74.71,8673.0,68.7767,68.832,68.7675,68.8136,8673.0
2023-05-08 13:05:00,74.71,74.75,74.69,74.7,18484.0,68.8136,68.8504,68.7951,68.8044,18484.0
2023-05-08 13:10:00,74.71,74.71,74.66,74.7,14647.0,68.8136,68.8136,68.7675,68.8044,14647.0
2023-05-08 13:15:00,74.7,74.73,74.66,74.73,16921.0,68.8044,68.832,68.7675,68.832,16921.0
2023-05-08 13:20:00,74.72,74.74,74.67,74.69,10377.0,68.8228,68.8412,68.7767,68.7951,10377.0
2023-05-08 13:25:00,74.69,74.74,74.68,74.73,8432.0,68.7951,68.8412,68.7859,68.832,8432.0
2023-05-08 13:30:00,74.73,74.76,74.69,74.71,18031.0,68.832,68.8596,68.7951,68.8136,18031.0
2023-05-08 13:35:00,74.72,74.73,74.68,74.7,15685.0,68.8228,68.832,68.7859,68.8044,15685.0
2023-05-08 13:40:00,74.71,74.75,74.7,74.74,18297.0,68.8136,68.8504,68.8044,68.8412,18297.0
2023-05-08 13:45:00,74.75,74.77,74.72,74.73,7921.0,68.8504,68.8688,68.8228,68.832,7921.0
2023-05-08 13:50:00,74.73,74.74,74.68,74.7,11546.0,68.832,68.8412,68.7859,68.8044,11546.0
2023-05-08 13:55:00,74.7,74.74,74.7,74.71,12309.0,68.8044,68.8412,68.8044,68.8136,12309.0
2023-05-08 14:00:00,74.73,74.83,74.73,74.8,16358.0,68.832,68.9241,68.832,68.8965,16358.0
2023-05-08 14:05:00,74.78,74.78,74.62,74.7,20534.0,68.878,68.878,68.7307,68.8044,20534.0
2023-05-08 14:10:00,74.69,74.71,74.65,74.67,14333.0,68.7951,68.8136,68.7583,68.7767,14333.0
2023-05-08 14:15:00,74.68,74.7,74.64,74.66,11001.0,68.7859,68.8044,68.7491,68.7675,11001.0
2023-05-08 14:20:00,74.67,74.77,74.67,74.77,7533.0,68.7767,68.8688,68.7767,68.8688,7533.0
2023-05-08 14:25:00,74.76,74.78,74.72,74.76,9820.0,68.8596,68.878,68.8228,68.8596,9820.0
2023-05-08 14:30:00,74.77,74.8,74.74,74.76,16308.0,68.8688,68.8965,68.8412,68.8596,16308.0
2023-05-08 14:35:00,74.76,74.78,74.71,74.73,22857.0,68.8596,68.878,68.8136,68.832,22857.0
2023-05-08 14:40:00,74.72,74.75,74.68,74.71,13567.0,68.8228,68.8504,68.7859,68.8136,13567.0
2023-05-08 14:45:00,74.72,74.79,74.69,74.77,11379.0,68.8228,68.8873,68.7951,68.8688,11379.0
2023-05-08 14:50:00,74.78,74.79,74.73,74.75,11029.0,68.878,68.8873,68.832,68.8504,11029.0
2023-05-08 14:55:00,74.75,74.8,74.75,74.78,12892.0,68.8504,68.8965,68.8504,68.878,12892.0
2023-05-08 15:00:00,74.79,74.8,74.76,74.8,16619.0,68.8873,68.8965,68.8596,68.8965,16619.0
2023-05-08 15:05:00,74.8,74.8,74.74,74.8,16329.0,68.8965,68.8965,68.8412,68.8965,16329.0
2023-05-08 15:10:00,74.8,74.8,74.72,74.76,23606.0,68.8965,68.8965,68.8228,68.8596,23606.0
2023-05-08 15:15:00,74.75,74.83,74.7,74.83,36006.0,68.8504,68.9241,68.8044,68.9241,36006.0
2023-05-08 15:20:00,74.82,74.82,74.76,74.79,15549.0,68.9149,68.9149,68.8596,68.8873,15549.0
2023-05-08 15:25:00,74.78,74.78,74.66,74.7,16448.0,68.878,68.878,68.7675,68.8044,16448.0
2023-05-08 15:30:00,74.69,74.75,74.68,74.74,31747.0,68.7951,68.8504,68.7859,68.8412,31747.0
2023-05-08 15:35:00,74.73,74.76,74.71,74.72,21200.0,68.832,68.8596,68.8136,68.8228,21200.0
2023-05-08 15:40:00,74.72,74.76,74.67,74.73,48702.0,68.8228,68.8596,68.7767,68.832,48702.0
2023-05-08 15:45:00,74.73,74.77,74.71,74.75,39264.0,68.832,68.8688,68.8136,68.8504,39264.0
2023-05-08 15:50:00,74.74,74.76,74.56,74.61,157419.0,68.8412,68.8596,68.6754,68.7215,157419.0
2023-05-08 15:55:00,74.62,74.62,74.56,74.58,176721.0,68.7307,68.7307,68.6754,68.6938,176721.0
2023-05-09 09:30:00,74.32,74.41,74.2,74.4,83829.0,68.4544,68.5372,68.3438,68.528,83829.0
2023-05-09 09:35:00,74.41,74.49,74.26,74.36,37301.0,68.5372,68.6109,68.3991,68.4912,37301.0
2023-05-09 09:40:00,74.35,74.37,74.17,74.19,46552.0,68.482,68.5004,68.3162,68.3346,46552.0
2023-05-09 09:45:00,74.18,74.44,74.17,74.44,33150.0,68.3254,68.5649,68.3162,68.5649,33150.0
2023-05-09 09:50:00,74.47,74.47,74.24,74.26,23849.0,68.5925,68.5925,68.3807,68.3991,23849.0
2023-05-09 09:55:00,74.26,74.3,74.16,74.27,47058.0,68.3991,68.4359,68.307,68.4083,47058.0
2023-05-09 10:00:00,74.27,74.33,74.21,74.21,60320.0,68.4083,68.4636,68.353,68.353,60320.0
2023-05-09 10:05:00,74.21,74.26,74.09,74.1,45512.0,68.353,68.3991,68.2425,68.2517,45512.0
2023-05-09 10:10:00,74.12,74.37,74.09,74.25,27055.0,68.2701,68.5004,68.2425,68.3899,27055.0
2023-05-09 10:15:00,74.24,74.47,74.23,74.42,38524.0,68.3807,68.5925,68.3715,68.5465,38524.0
2023-05-09 10:20:00,74.43,74.43,74.15,74.22,54594.0,68.5557,68.5557,68.2978,68.3622,54594.0
2023-05-09 10:25:00,74.2,74.3,74.2,74.25,49604.0,68.3438,68.4359,68.3438,68.3899,49604.0
2023-05-09 10:30:00,74.25,74.3,74.13,74.19,40424.0,68.3899,68.4359,68.2793,68.3346,40424.0
2023-05-09 10:35:00,74.19,74.21,74.05,74.09,25608.0,68.3346,68.353,68.2057,68.2425,25608.0
2023-05-09 10:40:00,74.09,74.21,74.06,74.16,16798.0,68.2425,68.353,68.2149,68.307,16798.0
2023-05-09 10:45:00,74.15,74.16,74.03,74.1,35204.0,68.2978,68.307,68.1872,68.2517,35204.0
2023-05-09 10:50:00,74.09,74.17,74.07,74.15,25144.0,68.2425,68.3162,68.2241,68.2978,25144.0
2023-05-09 10:55:00,74.14,74.18,74.13,74.15,15814.0,68.2886,68.3254,68.2793,68.2978,15814.0
2023-05-09 11:00:00,74.16,74.21,74.12,74.15,20143.0,68.307,68.353,68.2701,68.2978,20143.0
2023-05-09 11:05:00,74.18,74.24,74.14,74.23,18592.0,68.3254,68.3807,68.2886,68.3715,18592.0
2023-05-09 11:10:00,74.26,74.31,74.22,74.31,21866.0,68.3991,68.4451,68.3622,68.4451,21866.0
2023-05-09 11:15:00,74.31,74.38,74.31,74.37,10720.0,68.4451,68.5096,68.4451,68.5004,10720.0
2023-05-09 11:20:00,74.37,74.39,74.29,74.31,10798.0,68.5004,68.5188,68.4267,68.4451,10798.0
2023-05-09 11:25:00,74.3,74.36,74.26,74.36,13132.0,68.4359,68.4912,68.3991,68.4912,13132.0
2023-05-09 11:30:00,74.39,74.46,74.37,74.46,15997.0,68.5188,68.5833,68.5004,68.5833,15997.0
2023-05-09 11:35:00,74.45,74.48,74.41,74.47,9829.0,68.5741,68.6017,68.5372,68.5925,9829.0
2023-05-09 11:40:00,74.48,74.48,74.31,74.31,11578.0,68.6017,68.6017,68.4451,68.4451,11578.0
2023-05-09 11:45:00,74.36,74.41,74.33,74.39,18383.0,68.4912,68.5372,68.4636,68.5188,18383.0
2023-05-09 11:50:00,74.41,74.46,74.36,74.39,16452.0,68.5372,68.5833,68.4912,68.5188,16452.0
2023-05-09 11:55:00,74.4,74.41,74.33,74.36,6249.0,68.528,68.5372,68.4636,68.4912,6249.0
2023-05-09 12:00:00,74.35,74.41,74.32,74.39,22671.0,68.482,68.5372,68.4544,68.5188,22671.0
2023-05-09 12:05:00,74.39,74.43,74.35,74.42,21012.0,68.5188,68.5557,68.482,68.5465,21012.0
2023-05-09 12:10:00,74.41,74.45,74.4,74.42,11558.0,68.5372,68.5741,68.528,68.5465,11558.0
2023-05-09 12:15:00,74.42,74.52,74.4,74.52,26523.0,68.5465,68.6386,68.528,68.6386,26523.0
2023-05-09 12:20:00,74.53,74.55,74.48,74.52,11442.0,68.6478,68.6662,68.6017,68.6386,11442.0
2023-05-09 12:25:00,74.52,74.56,74.51,74.52,6271.0,68.6386,68.6754,68.6294,68.6386,6271.0
2023-05-09 12:30:00,74.53,74.54,74.48,74.52,12377.0,68.6478,68.657,68.6017,68.6386,12377.0
2023-05-09 12:35:00,74.53,74.54,74.46,74.51,14336.0,68.6478,68.657,68.5833,68.6294,14336.0
2023-05-09 12:40:00,74.48,74.54,74.48,74.5,14892.0,68.6017,68.657,68.6017,68.6201,14892.0
2023-05-09 12:45:00,74.49,74.51,74.46,74.49,11147.0,68.6109,68.6294,68.5833,68.6109,11147.0
2023-05-09 12:50:00,74.5,74.57,74.49,74.54,14027.0,68.6201,68.6846,68.6109,68.657,14027.0
2023-05-09 12:55:00,74.54,74.55,74.5,74.51,5774.0,68.657,68.6662,68.6201,68.6294,5774.0
2023-05-09 13:00:00,74.51,74.54,74.48,74.52,11488.0,68.6294,68.657,68.6017,68.6386,11488.0
2023-05-09 13:05:00,74.52,74.53,74.47,74.49,14340.0,68.6386,68.6478,68.5925,68.6109,14340.0
2023-05-09 13:10:00,74.49,74.5,74.46,74.5,14631.0,68.6109,68.6201,68.5833,68.6201,14631.0
2023-05-09 13:15:00,74.5,74.52,74.48,74.51,9948.0,68.6201,68.6386,68.6017,68.6294,9948.0
2023-05-09 13:20:00,74.51,74.55,74.49,74.53,8987.0,68.6294,68.6662,68.6109,68.6478,8987.0
2023-05-09 13:25:00,74.53,74.53,74.47,74.5,12269.0,68.6478,68.6478,68.5925,68.6201,12269.0
2023-05-09 13:30:00,74.5,74.54,74.48,74.51,13089.0,68.6201,68.657,68.6017,68.6294,13089.0
2023-05-09 13:35:00,74.52,74.53,74.48,74.49,25066.0,68.6386,68.6478,68.6017,68.6109,25066.0
2023-05-09 13:40:00,74.49,74.59,74.48,74.58,12443.0,68.6109,68.703,68.6017,68.6938,12443.0
2023-05-09 13:45:00,74.58,74.59,74.54,74.59,11144.0,68.6938,68.703,68.657,68.703,11144.0
2023-05-09 13:50:00,74.59,74.6,74.54,74.55,8924.0,68.703,68.7123,68.657,68.6662,8924.0
2023-05-09 13:55:00,74.56,74.6,74.55,74.58,6767.0,68.6754,68.7123,68.6662,68.6938,6767.0
2023-05-09 14:00:00,74.59,74.64,74.56,74.57,10818.0,68.703,68.7491,68.6754,68.6846,10818.0
2023-05-09 14:05:00,74.56,74.58,74.47,74.48,40426.0,68.6754,68.6938,68.5925,68.6017,40426.0
2023-05-09 14:10:00,74.47,74.56,74.44,74.56,10847.0,68.5925,68.6754,68.5649,68.6754,10847.0
2023-05-09 14:15:00,74.57,74.65,74.55,74.61,10931.0,68.6846,68.7583,68.6662,68.7215,10931.0
2023-05-09 14:20:00,74.63,74.63,74.59,74.6,9714.0,68.7399,68.7399,68.703,68.7123,9714.0
2023-05-09 14:25:00,74.6,74.61,74.58,74.6,7902.0,68.7123,68.7215,68.6938,68.7123,7902.0
2023-05-09 14:30:00,74.59,74.61,74.57,74.6,9940.0,68.703,68.7215,68.6846,68.7123,9940.0
2023-05-09 14:35:00,74.59,74.6,74.53,74.54,6047.0,68.703,68.7123,68.6478,68.657,6047.0
2023-05-09 14:40:00,74.52,74.59,74.52,74.59,15497.0,68.6386,68.703,68.6386,68.703,15497.0
2023-05-09 14:45:00,74.59,74.64,74.58,74.62,29083.0,68.703,68.7491,68.6938,68.7307,29083.0
2023-05-09 14:50:00,74.63,74.67,74.61,74.66,85878.0,68.7399,68.7767,68.7215,68.7675,85878.0
2023-05-09 14:55:00,74.66,74.67,74.59,74.62,19746.0,68.7675,68.7767,68.703,68.7307,19746.0
2023-05-09 15:00:00,74.67,74.69,74.63,74.66,9301.0,68.7767,68.7951,68.7399,68.7675,9301.0
2023-05-09 15:05:00,74.66,74.66,74.58,74.59,9434.0,68.7675,68.7675,68.6938,68.703,9434.0
2023-05-09 15:10:00,74.59,74.7,74.58,74.69,14446.0,68.703,68.8044,68.6938,68.7951,14446.0
2023-05-09 15:15:00,74.67,74.72,74.65,74.65,14395.0,68.7767,68.8228,68.7583,68.7583,14395.0
2023-05-09 15:20:00,74.65,74.68,74.64,74.66,13626.0,68.7583,68.7859,68.7491,68.7675,13626.0
2023-05-09 15:25:00,74.65,74.76,74.65,74.76,64084.0,68.7583,68.8596,68.7583,68.8596,64084.0
2023-05-09 15:30:00,74.75,74.78,74.74,74.75,37032.0,68.8504,68.878,68.8412,68.8504,37032.0
2023-05-09 15:35:00,74.75,74.8,74.74,74.75,30120.0,68.8504,68.8965,68.8412,68.8504,30120.0
2023-05-09 15:40:00,74.76,74.78,74.71,74.78,118926.0,68.8596,68.878,68.8136,68.878,118926.0
2023-05-09 15:45:00,74.78,74.86,74.74,74.84,115094.0,68.878,68.9517,68.8412,68.9333,115094.0
2023-05-09 15:50:00,74.83,74.88,74.74,74.77,195135.0,68.9241,68.9702,68.8412,68.8688,195135.0
2023-05-09 15:55:00,74.76,74.86,74.68,74.69,444216.0,68.8596,68.9517,68.7859,68.7951,444216.0
2023-05-10 09:30:00,74.96,75.19,74.89,75.08,74528.0,69.0438,69.2557,68.9794,69.1544,74528.0
2023-05-10 09:35:00,75.09,75.25,75.08,75.12,50405.0,69.1636,69.311,69.1544,69.1912,50405.0
2023-05-10 09:40:00,75.11,75.17,74.97,75.16,94073.0,69.182,69.2373,69.053,69.2281,94073.0
2023-05-10 09:45:00,75.14,75.17,75.0,75.08,44623.0,69.2096,69.2373,69.0807,69.1544,44623.0
2023-05-10 09:50:00,75.07,75.27,75.02,75.21,67764.0,69.1452,69.3294,69.0991,69.2741,67764.0
2023-05-10 09:55:00,75.22,75.47,75.22,75.34,56480.0,69.2833,69.5136,69.2833,69.3938,56480.0
2023-05-10 10:00:00,75.35,75.4,75.27,75.35,30288.0,69.4031,69.4491,69.3294,69.4031,30288.0
2023-05-10 10:05:00,75.36,75.39,75.11,75.11,47467.0,69.4123,69.4399,69.182,69.182,47467.0
2023-05-10 10:10:00,75.1,75.21,75.05,75.17,38408.0,69.1728,69.2741,69.1267,69.2373,38408.0
2023-05-10 10:15:00,75.17,75.24,75.09,75.12,47878.0,69.2373,69.3017,69.1636,69.1912,47878.0
2023-05-10 10:20:00,75.1,75.14,75.08,75.12,62939.0,69.1728,69.2096,69.1544,69.1912,62939.0
2023-05-10 10:25:00,75.12,75.17,75.09,75.12,25583.0,69.1912,69.2373,69.1636,69.1912,25583.0
2023-05-10 10:30:00,75.09,75.12,75.03,75.06,20223.0,69.1636,69.1912,69.1083,69.1359,20223.0
2023-05-10 10:35:00,75.06,75.08,75.02,75.07,20253.0,69.1359,69.1544,69.0991,69.1452,20253.0
2023-05-10 10:40:00,75.06,75.09,74.91,74.95,65015.0,69.1359,69.1636,68.9978,69.0346,65015.0
2023-05-10 10:45:00,74.93,75.07,74.85,74.96,46624.0,69.0162,69.1452,68.9425,69.0438,46624.0
2023-05-10 10:50:00,74.96,75.12,74.93,75.09,34397.0,69.0438,69.1912,69.0162,69.1636,34397.0
2023-05-10 10:55:00,75.06,75.17,75.05,75.06,39835.0,69.1359,69.2373,69.1267,69.1359,39835.0
2023-05-10 11:00:00,75.07,75.12,75.03,75.08,13229.0,69.1452,69.1912,69.1083,69.1544,13229.0
2023-05-10 11:05:00,75.1,75.13,75.05,75.08,8127.0,69.1728,69.2004,69.1267,69.1544,8127.0
2023-05-10 11:10:00,75.09,75.15,75.05,75.14,12649.0,69.1636,69.2188,69.1267,69.2096,12649.0
2023-05-10 11:15:00,75.16,75.18,75.11,75.13,6484.0,69.2281,69.2465,69.182,69.2004,6484.0
2023-05-10 11:20:00,75.15,75.22,75.12,75.2,50099.0,69.2188,69.2833,69.1912,69.2649,50099.0
2023-05-10 11:25:00,75.19,75.19,75.12,75.14,14787.0,69.2557,69.2557,69.1912,69.2096,14787.0
2023-05-10 11:30:00,75.13,75.18,75.12,75.15,33323.0,69.2004,69.2465,69.1912,69.2188,33323.0
2023-05-10 11:35:00,75.15,75.21,75.14,75.2,6960.0,69.2188,69.2741,69.2096,69.2649,6960.0
2023-05-10 11:40:00,75.2,75.23,75.17,75.2,6731.0,69.2649,69.2925,69.2373,69.2649,6731.0
2023-05-10 11:45:00,75.19,75.2,75.1,75.13,20592.0,69.2557,69.2649,69.1728,69.2004,20592.0
2023-05-10 11:50:00,75.11,75.19,75.1,75.19,10359.0,69.182,69.2557,69.1728,69.2557,10359.0
2023-05-10 11:55:00,75.2,75.2,75.13,75.17,22700.0,69.2649,69.2649,69.2004,69.2373,22700.0
2023-05-10 12:00:00,75.16,75.19,75.1,75.11,19013.0,69.2281,69.2557,69.1728,69.182,19013.0
2023-05-10 12:05:00,75.09,75.16,75.07,75.14,22367.0,69.1636,69.2281,69.1452,69.2096,22367.0
2023-05-10 12:10:00,75.14,75.16,75.02,75.03,48465.0,69.2096,69.2281,69.0991,69.1083,48465.0
2023-05-10 12:15:00,75.03,75.09,75.01,75.06,20728.0,69.1083,69.1636,69.0899,69.1359,20728.0
2023-05-10 12:20:00,75.04,75.07,75.01,75.04,25035.0,69.1175,69.1452,69.0899,69.1175,25035.0
2023-05-10 12:25:00,75.05,75.08,75.0,75.03,32810.0,69.1267,69.1544,69.0807,69.1083,32810.0
2023-05-10 12:30:00,75.03,75.04,74.96,74.98,22791.0,69.1083,69.1175,69.0438,69.0623,22791.0
2023-05-10 12:35:00,74.99,75.01,74.96,74.98,25915.0,69.0715,69.0899,69.0438,69.0623,25915.0
2023-05-10 12:40:00,74.98,75.03,74.97,74.98,11885.0,69.0623,69.1083,69.053,69.0623,11885.0
2023-05-10 12:45:00,74.98,75.0,74.95,74.97,21722.0,69.0623,69.0807,69.0346,69.053,21722.0
2023-05-10 12:50:00,74.95,74.99,74.95,74.97,27999.0,69.0346,69.0715,69.0346,69.053,27999.0
2023-05-10 12:55:00,74.98,74.99,74.89,74.92,13635.0,69.0623,69.0715,68.9794,69.007,13635.0
2023-05-10 13:00:00,74.9,74.95,74.9,74.91,7720.0,68.9886,69.0346,68.9886,68.9978,7720.0
2023-05-10 13:05:00,74.89,74.92,74.84,74.84,10993.0,68.9794,69.007,68.9333,68.9333,10993.0
2023-05-10 13:10:00,74.82,74.86,74.8,74.82,19764.0,68.9149,68.9517,68.8965,68.9149,19764.0
2023-05-10 13:15:00,74.82,74.87,74.8,74.85,17605.0,68.9149,68.9609,68.8965,68.9425,17605.0
2023-05-10 13:20:00,74.86,74.93,74.81,74.92,37556.0,68.9517,69.0162,68.9057,69.007,37556.0
2023-05-10 13:25:00,74.92,74.92,74.85,74.88,28105.0,69.007,69.007,68.9425,68.9702,28105.0
2023-05-10 13:30:00,74.87,74.98,74.86,74.92,16060.0,68.9609,69.0623,68.9517,69.007,16060.0
2023-05-10 13:35:00,74.92,74.93,74.87,74.89,23538.0,69.007,69.0162,68.9609,68.9794,23538.0
2023-05-10 13:40:00,74.88,74.91,74.83,74.86,21128.0,68.9702,68.9978,68.9241,68.9517,21128.0
2023-05-10 13:45:00,74.84,74.93,74.83,74.91,13173.0,68.9333,69.0162,68.9241,68.9978,13173.0
2023-05-10 13:50:00,74.91,74.92,74.86,74.87,14795.0,68.9978,69.007,68.9517,68.9609,14795.0
2023-05-10 13:55:00,74.87,74.93,74.85,74.91,12231.0,68.9609,69.0162,68.9425,68.9978,12231.0
2023-05-10 14:00:00,74.91,74.96,74.89,74.94,10719.0,68.9978,69.0438,68.9794,69.0254,10719.0
2023-05-10 14:05:00,74.96,75.0,74.95,74.95,17978.0,69.0438,69.0807,69.0346,69.0346,17978.0
2023-05-10 14:10:00,74.95,74.97,74.91,74.95,20375.0,69.0346,69.053,68.9978,69.0346,20375.0
2023-05-10 14:15:00,74.97,75.05,74.96,75.03,7348.0,69.053,69.1267,69.0438,69.1083,7348.0
2023-05-10 14:20:00,75.03,75.08,75.02,75.04,18438.0,69.1083,69.1544,69.0991,69.1175,18438.0
2023-05-10 14:25:00,75.04,75.06,75.01,75.03,24600.0,69.1175,69.1359,69.0899,69.1083,24600.0
2023-05-10 14:30:00,75.03,75.15,75.03,75.13,26451.0,69.1083,69.2188,69.1083,69.2004,26451.0
2023-05-10 14:35:00,75.13,75.2,75.13,75.17,21575.0,69.2004,69.2649,69.2004,69.2373,21575.0
2023-05-10 14:40:00,75.16,75.28,75.14,75.28,23661.0,69.2281,69.3386,69.2096,69.3386,23661.0
2023-05-10 14:45:00,75.28,75.33,75.22,75.22,40374.0,69.3386,69.3846,69.2833,69.2833,40374.0
2023-05-10 14:50:00,75.24,75.32,75.22,75.31,30298.0,69.3017,69.3754,69.2833,69.3662,30298.0
2023-05-10 14:55:00,75.3,75.34,75.26,75.32,34708.0,69.357,69.3938,69.3202,69.3754,34708.0
2023-05-10 15:00:00,75.33,75.35,75.29,75.32,26963.0,69.3846,69.4031,69.3478,69.3754,26963.0
2023-05-10 15:05:00,75.32,75.41,75.31,75.4,37706.0,69.3754,69.4583,69.3662,69.4491,37706.0
2023-05-10 15:10:00,75.39,75.42,75.39,75.4,61121.0,69.4399,69.4675,69.4399,69.4491,61121.0
2023-05-10 15:15:00,75.39,75.49,75.38,75.48,51809.0,69.4399,69.532,69.4307,69.5228,51809.0
2023-05-10 15:20:00,75.49,75.68,75.49,75.66,81202.0,69.532,69.707,69.532,69.6886,81202.0
2023-05-10 15:25:00,75.67,75.71,75.64,75.64,44733.0,69.6978,69.7346,69.6702,69.6702,44733.0
2023-05-10 15:30:00,75.64,75.75,75.6,75.67,50213.0,69.6702,69.7715,69.6333,69.6978,50213.0
2023-05-10 15:35:00,75.67,75.69,75.64,75.66,52758.0,69.6978,69.7162,69.6702,69.6886,52758.0
2023-05-10 15:40:00,75.66,75.67,75.52,75.55,82642.0,69.6886,69.6978,69.5596,69.5873,82642.0
2023-05-10 15:45:00,75.55,75.66,75.54,75.62,61222.0,69.5873,69.6886,69.5781,69.6517,61222.0
2023-05-10 15:50:00,75.61,75.67,75.54,75.67,180000.0,69.6425,69.6978,69.5781,69.6978,180000.0
2023-05-10 15:55:00,75.67,75.7,75.59,75.67,303722.0,69.6978,69.7254,69.6241,69.6978,303722.0
2023-05-11 09:30:00,75.59,75.8,75.51,75.56,66338.0,69.6241,69.8175,69.5504,69.5965,66338.0
2023-05-11 09:35:00,75.57,75.72,75.46,75.47,22737.0,69.6057,69.7439,69.5044,69.5136,22737.0
2023-05-11 09:40:00,75.47,75.53,75.4,75.4,44238.0,69.5136,69.5689,69.4491,69.4491,44238.0
2023-05-11 09:45:00,75.41,75.41,75.17,75.17,61873.0,69.4583,69.4583,69.2373,69.2373,61873.0
2023-05-11 09:50:00,75.13,75.16,74.91,74.91,16324.0,69.2004,69.2281,68.9978,68.9978,16324.0
2023-05-11 09:55:00,74.91,74.98,74.83,74.9,21520.0,68.9978,69.0623,68.9241,68.9886,21520.0
2023-05-11 10:00:00,74.91,74.91,74.68,74.85,34471.0,68.9978,68.9978,68.7859,68.9425,34471.0
2023-05-11 10:05:00,74.84,74.96,74.83,74.95,21024.0,68.9333,69.0438,68.9241,69.0346,21024.0
2023-05-11 10:10:00,74.98,75.01,74.83,74.96,16347.0,69.0623,69.0899,68.9241,69.0438,16347.0
2023-05-11 10:15:00,74.96,75.06,74.9,74.9,16243.0,69.0438,69.1359,68.9886,68.9886,16243.0
2023-05-11 10:20:00,74.89,75.04,74.89,75.04,15049.0,68.9794,69.1175,68.9794,69.1175,15049.0
2023-05-11 10:25:00,75.05,75.12,75.02,75.07,15325.0,69.1267,69.1912,69.0991,69.1452,15325.0
2023-05-11 10:30:00,75.08,75.15,75.04,75.12,14865.0,69.1544,69.2188,69.1175,69.1912,14865.0
2023-05-11 10:35:00,75.12,75.14,75.05,75.07,17144.0,69.1912,69.2096,69.1267,69.1452,17144.0
2023-05-11 10:40:00,75.09,75.17,75.09,75.15,12657.0,69.1636,69.2373,69.1636,69.2188,12657.0
2023-05-11 10:45:00,75.14,75.17,75.09,75.15,12551.0,69.2096,69.2373,69.1636,69.2188,12551.0
2023-05-11 10:50:00,75.14,75.17,75.06,75.06,21441.0,69.2096,69.2373,69.1359,69.1359,21441.0
2023-05-11 10:55:00,75.05,75.12,75.05,75.11,10857.0,69.1267,69.1912,69.1267,69.182,10857.0
2023-05-11 11:00:00,75.13,75.13,74.99,74.99,7834.0,69.2004,69.2004,69.0715,69.0715,7834.0
2023-05-11 11:05:00,74.97,74.99,74.88,74.97,28034.0,69.053,69.0715,68.9702,69.053,28034.0
2023-05-11 11:10:00,74.97,74.99,74.88,74.9,22193.0,69.053,69.0715,68.9702,68.9886,22193.0
2023-05-11 11:15:00,74.9,74.92,74.81,74.86,19803.0,68.9886,69.007,68.9057,68.9517,19803.0
2023-05-11 11:20:00,74.86,74.87,74.8,74.8,18045.0,68.9517,68.9609,68.8965,68.8965,18045.0
2023-05-11 11:25:00,74.81,74.82,74.73,74.78,39423.0,68.9057,68.9149,68.832,68.878,39423.0
2023-05-11 11:30:00,74.79,74.93,74.77,74.88,81763.0,68.8873,69.0162,68.8688,68.9702,81763.0
2023-05-11 11:35:00,74.9,74.98,74.89,74.92,32879.0,68.9886,69.0623,68.9794,69.007,32879.0
2023-05-11 11:40:00,74.92,75.12,74.91,75.08,15178.0,69.007,69.1912,68.9978,69.1544,15178.0
2023-05-11 11:45:00,75.09,75.17,75.09,75.17,12451.0,69.1636,69.2373,69.1636,69.2373,12451.0
2023-05-11 11:50:00,75.17,75.28,75.16,75.24,14607.0,69.2373,69.3386,69.2281,69.3017,14607.0
2023-05-11 11:55:00,75.25,75.26,75.15,75.15,17166.0,69.311,69.3202,69.2188,69.2188,17166.0
2023-05-11 12:00:00,75.15,75.19,75.09,75.17,14434.0,69.2188,69.2557,69.1636,69.2373,14434.0
2023-05-11 12:05:00,75.17,75.32,75.13,75.29,15462.0,69.2373,69.3754,69.2004,69.3478,15462.0
2023-05-11 12:10:00,75.29,75.3,75.21,75.22,8906.0,69.3478,69.357,69.2741,69.2833,8906.0
2023-05-11 12:15:00,75.21,75.22,75.11,75.17,12995.0,69.2741,69.2833,69.182,69.2373,12995.0
2023-05-11 12:20:00,75.17,75.31,75.17,75.3,14577.0,69.2373,69.3662,69.2373,69.357,14577.0
2023-05-11 12:25:00,75.31,75.31,75.21,75.24,12730.0,69.3662,69.3662,69.2741,69.3017,12730.0
2023-05-11 12:30:00,75.25,75.25,75.17,75.19,16741.0,69.311,69.311,69.2373,69.2557,16741.0
2023-05-11 12:35:00,75.18,75.21,75.11,75.11,17952.0,69.2465,69.2741,69.182,69.182,17952.0
2023-05-11 12:40:00,75.1,75.13,75.01,75.02,17894.0,69.1728,69.2004,69.0899,69.0991,17894.0
2023-05-11 12:45:00,75.02,75.06,75.02,75.04,16565.0,69.0991,69.1359,69.0991,69.1175,16565.0
2023-05-11 12:50:00,75.03,75.07,74.97,74.97,13347.0,69.1083,69.1452,69.053,69.053,13347.0
2023-05-11 12:55:00,74.97,74.98,74.89,74.94,17942.0,69.053,69.0623,68.9794,69.0254,17942.0
2023-05-11 13:00:00,74.94,74.95,74.86,74.88,16295.0,69.0254,69.0346,68.9517,68.9702,16295.0
2023-05-11 13:05:00,74.88,74.88,74.76,74.77,15347.0,68.9702,68.9702,68.8596,68.8688,15347.0
2023-05-11 13:10:00,74.77,74.8,74.76,74.79,16131.0,68.8688,68.8965,68.8596,68.8873,16131.0
2023-05-11 13:15:00,74.77,74.84,74.77,74.83,14415.0,68.8688,68.9333,68.8688,68.9241,14415.0
2023-05-11 13:20:00,74.84,74.85,74.74,74.74,7068.0,68.9333,68.9425,68.8412,68.8412,7068.0
2023-05-11 13:25:00,74.74,74.77,74.71,74.71,12051.0,68.8412,68.8688,68.8136,68.8136,12051.0
2023-05-11 13:30:00,74.71,74.72,74.63,74.66,16318.0,68.8136,68.8228,68.7399,68.7675,16318.0
2023-05-11 13:35:00,74.65,74.79,74.61,74.78,18589.0,68.7583,68.8873,68.7215,68.878,18589.0
2023-05-11 13:40:00,74.78,74.81,74.61,74.61,25277.0,68.878,68.9057,68.7215,68.7215,25277.0
2023-05-11 13:45:00,74.58,74.58,74.44,74.5,15992.0,68.6938,68.6938,68.5649,68.6201,15992.0
2023-05-11 13:50:00,74.49,74.6,74.48,74.6,17648.0,68.6109,68.7123,68.6017,68.7123,17648.0
2023-05-11 13:55:00,74.61,74.69,74.59,74.69,8133.0,68.7215,68.7951,68.703,68.7951,8133.0
2023-05-11 14:00:00,74.7,74.71,74.6,74.61,10251.0,68.8044,68.8136,68.7123,68.7215,10251.0
2023-05-11 14:05:00,74.6,74.64,74.54,74.57,7921.0,68.7123,68.7491,68.657,68.6846,7921.0
2023-05-11 14:10:00,74.56,74.57,74.51,74.55,25656.0,68.6754,68.6846,68.6294,68.6662,25656.0
2023-05-11 14:15:00,74.54,74.55,74.48,74.48,16039.0,68.657,68.6662,68.6017,68.6017,16039.0
2023-05-11 14:20:00,74.48,74.6,74.43,74.6,12596.0,68.6017,68.7123,68.5557,68.7123,12596.0
2023-05-11 14:25:00,74.61,74.65,74.58,74.62,9374.0,68.7215,68.7583,68.6938,68.7307,9374.0
2023-05-11 14:30:00,74.62,74.63,74.56,74.59,10371.0,68.7307,68.7399,68.6754,68.703,10371.0
2023-05-11 14:35:00,74.6,74.61,74.55,74.57,9138.0,68.7123,68.7215,68.6662,68.6846,9138.0
2023-05-11 14:40:00,74.58,74.66,74.57,74.64,28689.0,68.6938,68.7675,68.6846,68.7491,28689.0
2023-05-11 14:45:00,74.65,74.65,74.55,74.57,21842.0,68.7583,68.7583,68.6662,68.6846,21842.0
2023-05-11 14:50:00,74.58,74.6,74.52,74.52,10803.0,68.6938,68.7123,68.6386,68.6386,10803.0
2023-05-11 14:55:00,74.53,74.54,74.46,74.51,16302.0,68.6478,68.657,68.5833,68.6294,16302.0
2023-05-11 15:00:00,74.52,74.57,74.51,74.54,18723.0,68.6386,68.6846,68.6294,68.657,18723.0
2023-05-11 15:05:00,74.55,74.58,74.49,74.56,29407.0,68.6662,68.6938,68.6109,68.6754,29407.0
2023-05-11 15:10:00,74.56,74.59,74.53,74.57,25329.0,68.6754,68.703,68.6478,68.6846,25329.0
2023-05-11 15:15:00,74.56,74.6,74.5,74.59,39134.0,68.6754,68.7123,68.6201,68.703,39134.0
2023-05-11 15:20:00,74.59,74.59,74.39,74.42,84951.0,68.703,68.703,68.5188,68.5465,84951.0
2023-05-11 15:25:00,74.42,74.51,74.41,74.47,16313.0,68.5465,68.6294,68.5372,68.5925,16313.0
2023-05-11 15:30:00,74.47,74.56,74.46,74.53,32815.0,68.5925,68.6754,68.5833,68.6478,32815.0
2023-05-11 15:35:00,74.52,74.53,74.44,74.52,22942.0,68.6386,68.6478,68.5649,68.6386,22942.0
2023-05-11 15:40:00,74.53,74.56,74.44,74.54,48620.0,68.6478,68.6754,68.5649,68.657,48620.0
2023-05-11 15:45:00,74.52,74.62,74.52,74.6,50297.0,68.6386,68.7307,68.6386,68.7123,50297.0
2023-05-11 15:50:00,74.6,74.66,74.53,74.66,93498.0,68.7123,68.7675,68.6478,68.7675,93498.0
2023-05-11 15:55:00,74.65,74.69,74.6,74.64,198416.0,68.7583,68.7951,68.7123,68.7491,198416.0
2023-05-12 09:30:00,74.17,74.18,73.97,74.05,92033.0,68.9681,68.9774,68.7822,68.8566,92033.0
2023-05-12 09:35:00,74.04,74.19,73.98,74.19,47241.0,68.8473,68.9867,68.7915,68.9867,47241.0
2023-05-12 09:40:00,74.19,74.25,73.97,74.01,37295.0,68.9867,69.0425,68.7822,68.8194,37295.0
2023-05-12 09:45:00,74.01,74.13,73.96,74.0,45627.0,68.8194,68.931,68.7729,68.8101,45627.0
2023-05-12 09:50:00,74.01,74.01,73.82,73.82,41586.0,68.8194,68.8194,68.6427,68.6427,41586.0
2023-05-12 09:55:00,73.84,73.93,73.79,73.79,17258.0,68.6613,68.745,68.6148,68.6148,17258.0
2023-05-12 10:00:00,73.79,73.88,73.77,73.79,50882.0,68.6148,68.6985,68.5962,68.6148,50882.0
2023-05-12 10:05:00,73.8,74.08,73.8,74.06,34869.0,68.6241,68.8845,68.6241,68.8659,34869.0
2023-05-12 10:10:00,74.07,74.1,74.01,74.08,29107.0,68.8752,68.9031,68.8194,68.8845,29107.0
2023-05-12 10:15:00,74.06,74.09,74.0,74.06,19427.0,68.8659,68.8938,68.8101,68.8659,19427.0
2023-05-12 10:20:00,74.04,74.08,74.02,74.08,43431.0,68.8473,68.8845,68.8287,68.8845,43431.0
2023-05-12 10:25:00,74.06,74.14,74.01,74.08,35519.0,68.8659,68.9403,68.8194,68.8845,35519.0
2023-05-12 10:30:00,74.08,74.08,73.9,73.91,20457.0,68.8845,68.8845,68.7171,68.7264,20457.0
2023-05-12 10:35:00,73.92,73.96,73.79,73.87,17003.0,68.7357,68.7729,68.6148,68.6892,17003.0
2023-05-12 10:40:00,73.86,73.86,73.69,73.7,44598.0,68.6799,68.6799,68.5218,68.5311,44598.0
2023-05-12 10:45:00,73.7,73.86,73.66,73.78,93425.0,68.5311,68.6799,68.4939,68.6055,93425.0
2023-05-12 10:50:00,73.77,73.9,73.73,73.86,40492.0,68.5962,68.7171,68.559,68.6799,40492.0
2023-05-12 10:55:00,73.84,73.85,73.72,73.75,68457.0,68.6613,68.6706,68.5497,68.5776,68457.0
2023-05-12 11:00:00,73.73,73.74,73.6,73.62,42812.0,68.559,68.5683,68.4381,68.4567,42812.0
2023-05-12 11:05:00,73.62,73.74,73.53,73.72,53981.0,68.4567,68.5683,68.373,68.5497,53981.0
2023-05-12 11:10:00,73.72,73.74,73.5,73.55,24310.0,68.5497,68.5683,68.3451,68.3916,24310.0
2023-05-12 11:15:00,73.54,73.57,73.46,73.53,38778.0,68.3823,68.4102,68.3079,68.373,38778.0
2023-05-12 11:20:00,73.52,73.58,73.44,73.47,33808.0,68.3637,68.4195,68.2893,68.3172,33808.0
2023-05-12 11:25:00,73.47,73.53,73.44,73.52,28644.0,68.3172,68.373,68.2893,68.3637,28644.0
2023-05-12 11:30:00,73.51,73.62,73.43,73.62,19930.0,68.3544,68.4567,68.28,68.4567,19930.0
2023-05-12 11:35:00,73.62,73.73,73.61,73.69,23802.0,68.4567,68.559,68.4474,68.5218,23802.0
2023-05-12 11:40:00,73.66,73.68,73.56,73.56,14064.0,68.4939,68.5125,68.4009,68.4009,14064.0
2023-05-12 11:45:00,73.56,73.62,73.53,73.62,18585.0,68.4009,68.4567,68.373,68.4567,18585.0
2023-05-12 11:50:00,73.64,73.66,73.61,73.62,7866.0,68.4753,68.4939,68.4474,68.4567,7866.0
2023-05-12 11:55:00,73.61,73.66,73.57,73.66,22781.0,68.4474,68.4939,68.4102,68.4939,22781.0
2023-05-12 12:00:00,73.66,73.69,73.57,73.59,39917.0,68.4939,68.5218,68.4102,68.4288,39917.0
2023-05-12 12:05:00,73.59,73.63,73.55,73.55,23353.0,68.4288,68.466,68.3916,68.3916,23353.0
2023-05-12 12:10:00,73.55,73.55,73.35,73.36,23292.0,68.3916,68.3916,68.2057,68.215,23292.0
2023-05-12 12:15:00,73.36,73.43,73.34,73.4,25274.0,68.215,68.28,68.1964,68.2522,25274.0
2023-05-12 12:20:00,73.4,73.4,73.3,73.38,28640.0,68.2522,68.2522,68.1592,68.2336,28640.0
2023-05-12 12:25:00,73.39,73.45,73.35,73.45,20609.0,68.2429,68.2986,68.2057,68.2986,20609.0
2023-05-12 12:30:00,73.45,73.53,73.45,73.53,22579.0,68.2986,68.373,68.2986,68.373,22579.0
2023-05-12 12:35:00,73.53,73.53,73.47,73.49,20949.0,68.373,68.373,68.3172,68.3358,20949.0
2023-05-12 12:40:00,73.5,73.5,73.32,73.32,22558.0,68.3451,68.3451,68.1778,68.1778,22558.0
2023-05-12 12:45:00,73.32,73.34,73.24,73.29,33882.0,68.1778,68.1964,68.1034,68.1499,33882.0
2023-05-12 12:50:00,73.28,73.31,73.23,73.24,37059.0,68.1406,68.1685,68.0941,68.1034,37059.0
2023-05-12 12:55:00,73.23,73.32,73.21,73.3,35841.0,68.0941,68.1778,68.0755,68.1592,35841.0
2023-05-12 13:00:00,73.31,73.4,73.28,73.4,22292.0,68.1685,68.2522,68.1406,68.2522,22292.0
2023-05-12 13:05:00,73.4,73.46,73.39,73.4,17826.0,68.2522,68.3079,68.2429,68.2522,17826.0
2023-05-12 13:10:00,73.4,73.49,73.38,73.46,19000.0,68.2522,68.3358,68.2336,68.3079,19000.0
2023-05-12 13:15:00,73.45,73.46,73.27,73.29,26935.0,68.2986,68.3079,68.1313,68.1499,26935.0
2023-05-12 13:20:00,73.29,73.42,73.29,73.4,13498.0,68.1499,68.2708,68.1499,68.2522,13498.0
2023-05-12 13:25:00,73.41,73.44,73.33,73.37,17123.0,68.2615,68.2893,68.1871,68.2243,17123.0
2023-05-12 13:30:00,73.36,73.4,73.33,73.38,39612.0,68.215,68.2522,68.1871,68.2336,39612.0
2023-05-12 13:35:00,73.36,73.41,73.32,73.33,21307.0,68.215,68.2615,68.1778,68.1871,21307.0
2023-05-12 13:40:00,73.33,73.39,73.29,73.31,172346.0,68.1871,68.2429,68.1499,68.1685,172346.0
2023-05-12 13:45:00,73.31,73.34,73.15,73.22,25848.0,68.1685,68.1964,68.0197,68.0848,25848.0
2023-05-12 13:50:00,73.21,73.23,73.13,73.18,40808.0,68.0755,68.0941,68.0011,68.0476,40808.0
2023-05-12 13:55:00,73.19,73.21,73.15,73.17,18963.0,68.0569,68.0755,68.0197,68.0383,18963.0
2023-05-12 14:00:00,73.17,73.28,73.14,73.23,26203.0,68.0383,68.1406,68.0104,68.0941,26203.0
2023-05-12 14:05:00,73.23,73.24,72.99,72.99,52082.0,68.0941,68.1034,67.8709,67.8709,52082.0
2023-05-12 14:10:00,72.99,73.03,72.87,72.89,50164.0,67.8709,67.9081,67.7593,67.7779,50164.0
2023-05-12 14:15:00,72.89,73.0,72.89,72.95,31781.0,67.7779,67.8802,67.7779,67.8337,31781.0
2023-05-12 14:20:00,72.95,73.02,72.9,73.0,47704.0,67.8337,67.8988,67.7872,67.8802,47704.0
2023-05-12 14:25:00,73.0,73.0,72.89,72.9,77534.0,67.8802,67.8802,67.7779,67.7872,77534.0
2023-05-12 14:30:00,72.9,72.92,72.82,72.89,73460.0,67.7872,67.8058,67.7128,67.7779,73460.0
2023-05-12 14:35:00,72.9,72.93,72.79,72.82,53497.0,67.7872,67.8151,67.6849,67.7128,53497.0
2023-05-12 14:40:00,72.81,72.86,72.81,72.85,16713.0,67.7035,67.75,67.7035,67.7407,16713.0
2023-05-12 14:45:00,72.84,72.95,72.84,72.94,31591.0,67.7314,67.8337,67.7314,67.8244,31591.0
2023-05-12 14:50:00,72.94,73.09,72.92,73.05,26060.0,67.8244,67.9639,67.8058,67.9267,26060.0
2023-05-12 14:55:00,73.06,73.16,73.05,73.14,23921.0,67.936,68.029,67.9267,68.0104,23921.0
2023-05-12 15:00:00,73.15,73.23,73.13,73.19,30898.0,68.0197,68.0941,68.0011,68.0569,30898.0
2023-05-12 15:05:00,73.19,73.21,73.13,73.14,33944.0,68.0569,68.0755,68.0011,68.0104,33944.0
2023-05-12 15:10:00,73.14,73.15,73.05,73.06,26972.0,68.0104,68.0197,67.9267,67.936,26972.0
2023-05-12 15:15:00,73.06,73.22,73.05,73.15,93928.0,67.936,68.0848,67.9267,68.0197,93928.0
2023-05-12 15:20:00,73.17,73.24,73.13,73.23,61862.0,68.0383,68.1034,68.0011,68.0941,61862.0
2023-05-12 15:25:00,73.23,73.3,73.12,73.18,48830.0,68.0941,68.1592,67.9918,68.0476,48830.0
2023-05-12 15:30:00,73.17,73.25,73.13,73.24,43802.0,68.0383,68.1127,68.0011,68.1034,43802.0
2023-05-12 15:35:00,73.26,73.29,73.2,73.26,59399.0,68.122,68.1499,68.0662,68.122,59399.0
2023-05-12 15:40:00,73.26,73.31,73.19,73.28,64346.0,68.122,68.1685,68.0569,68.1406,64346.0
2023-05-12 15:45:00,73.29,73.3,73.2,73.27,72367.0,68.1499,68.1592,68.0662,68.1313,72367.0
2023-05-12 15:50:00,73.26,73.32,73.22,73.31,121438.0,68.122,68.1778,68.0848,68.1685,121438.0
2023-05-12 15:55:00,73.32,73.4,73.31,73.34,256941.0,68.1778,68.2522,68.1685,68.1964,256941.0
2023-05-15 09:30:00,73.54,73.64,73.25,73.25,72039.0,68.3823,68.4753,68.1127,68.1127,72039.0
2023-05-15 09:35:00,73.25,73.32,72.9,73.05,34123.0,68.1127,68.1778,67.7872,67.9267,34123.0
2023-05-15 09:40:00,73.05,73.11,72.69,72.81,31347.0,67.9267,67.9825,67.5919,67.7035,31347.0
2023-05-15 09:45:00,72.81,72.87,72.64,72.66,32248.0,67.7035,67.7593,67.5455,67.5641,32248.0
2023-05-15 09:50:00,72.64,72.65,72.32,72.32,27028.0,67.5455,67.5548,67.2479,67.2479,27028.0
2023-05-15 09:55:00,72.34,72.34,72.14,72.22,23935.0,67.2665,67.2665,67.0805,67.1549,23935.0
2023-05-15 10:00:00,72.26,72.44,72.26,72.4,37721.0,67.1921,67.3595,67.1921,67.3223,37721.0
2023-05-15 10:05:00,72.4,72.58,72.39,72.45,42513.0,67.3223,67.4897,67.313,67.3688,42513.0
2023-05-15 10:10:00,72.45,72.46,72.3,72.34,32540.0,67.3688,67.3781,67.2293,67.2665,32540.0
2023-05-15 10:15:00,72.33,72.39,72.27,72.38,22582.0,67.2572,67.313,67.2014,67.3037,22582.0
2023-05-15 10:20:00,72.39,72.54,72.38,72.51,19003.0,67.313,67.4525,67.3037,67.4246,19003.0
2023-05-15 10:25:00,72.52,72.67,72.52,72.62,12271.0,67.4339,67.5734,67.4339,67.5269,12271.0
2023-05-15 10:30:00,72.63,72.74,72.63,72.66,18620.0,67.5362,67.6384,67.5362,67.5641,18620.0
2023-05-15 10:35:00,72.65,72.71,72.62,72.66,21884.0,67.5548,67.6105,67.5269,67.5641,21884.0
2023-05-15 10:40:00,72.66,72.68,72.58,72.67,19751.0,67.5641,67.5826,67.4897,67.5734,19751.0
2023-05-15 10:45:00,72.67,72.69,72.49,72.53,24711.0,67.5734,67.5919,67.406,67.4432,24711.0
2023-05-15 10:50:00,72.53,72.68,72.51,72.63,17117.0,67.4432,67.5826,67.4246,67.5362,17117.0
2023-05-15 10:55:00,72.63,72.65,72.49,72.51,31609.0,67.5362,67.5548,67.406,67.4246,31609.0
2023-05-15 11:00:00,72.51,72.57,72.4,72.4,19299.0,67.4246,67.4804,67.3223,67.3223,19299.0
2023-05-15 11:05:00,72.4,72.45,72.29,72.29,17182.0,67.3223,67.3688,67.22,67.22,17182.0
2023-05-15 11:10:00,72.28,72.39,72.26,72.38,13594.0,67.2107,67.313,67.1921,67.3037,13594.0
2023-05-15 11:15:00,72.39,72.45,72.3,72.37,22152.0,67.313,67.3688,67.2293,67.2944,22152.0
2023-05-15 11:20:00,72.37,72.44,72.25,72.26,21115.0,67.2944,67.3595,67.1828,67.1921,21115.0
2023-05-15 11:25:00,72.26,72.26,72.15,72.21,49162.0,67.1921,67.1921,67.0898,67.1456,49162.0
2023-05-15 11:30:00,72.22,72.29,72.2,72.2,24412.0,67.1549,67.22,67.1363,67.1363,24412.0
2023-05-15 11:35:00,72.2,72.27,72.2,72.23,10270.0,67.1363,67.2014,67.1363,67.1642,10270.0
2023-05-15 11:40:00,72.23,72.25,72.09,72.13,21619.0,67.1642,67.1828,67.034,67.0712,21619.0
2023-05-15 11:45:00,72.12,72.22,72.11,72.22,10205.0,67.0619,67.1549,67.0526,67.1549,10205.0
2023-05-15 11:50:00,72.23,72.3,72.22,72.23,19197.0,67.1642,67.2293,67.1549,67.1642,19197.0
2023-05-15 11:55:00,72.24,72.36,72.24,72.31,13282.0,67.1735,67.2851,67.1735,67.2386,13282.0
2023-05-15 12:00:00,72.3,72.31,72.14,72.18,31459.0,67.2293,67.2386,67.0805,67.1177,31459.0
2023-05-15 12:05:00,72.18,72.3,72.18,72.3,18520.0,67.1177,67.2293,67.1177,67.2293,18520.0
2023-05-15 12:10:00,72.3,72.37,72.27,72.36,11867.0,67.2293,67.2944,67.2014,67.2851,11867.0
2023-05-15 12:15:00,72.36,72.36,72.28,72.33,26081.0,67.2851,67.2851,67.2107,67.2572,26081.0
2023-05-15 12:20:00,72.34,72.35,72.3,72.33,21717.0,67.2665,67.2758,67.2293,67.2572,21717.0
2023-05-15 12:25:00,72.33,72.43,72.29,72.42,27153.0,67.2572,67.3502,67.22,67.3409,27153.0
2023-05-15 12:30:00,72.42,72.51,72.41,72.5,16019.0,67.3409,67.4246,67.3316,67.4153,16019.0
2023-05-15 12:35:00,72.5,72.53,72.45,72.48,13234.0,67.4153,67.4432,67.3688,67.3967,13234.0
2023-05-15 12:40:00,72.48,72.54,72.48,72.53,10062.0,67.3967,67.4525,67.3967,67.4432,10062.0
2023-05-15 12:45:00,72.54,72.61,72.54,72.59,35059.0,67.4525,67.5176,67.4525,67.499,35059.0
2023-05-15 12:50:00,72.59,72.6,72.52,72.55,15744.0,67.499,67.5083,67.4339,67.4618,15744.0
2023-05-15 12:55:00,72.54,72.58,72.52,72.56,10345.0,67.4525,67.4897,67.4339,67.4711,10345.0
2023-05-15 13:00:00,72.56,72.59,72.53,72.57,13649.0,67.4711,67.499,67.4432,67.4804,13649.0
2023-05-15 13:05:00,72.58,72.6,72.52,72.59,16451.0,67.4897,67.5083,67.4339,67.499,16451.0
2023-05-15 13:10:00,72.59,72.67,72.59,72.61,15730.0,67.499,67.5734,67.499,67.5176,15730.0
2023-05-15 13:15:00,72.62,72.66,72.57,72.57,11730.0,67.5269,67.5641,67.4804,67.4804,11730.0
2023-05-15 13:20:00,72.57,72.57,72.41,72.45,17254.0,67.4804,67.4804,67.3316,67.3688,17254.0
2023-05-15 13:25:00,72.46,72.47,72.24,72.26,31393.0,67.3781,67.3874,67.1735,67.1921,31393.0
2023-05-15 13:30:00,72.22,72.26,72.17,72.23,16038.0,67.1549,67.1921,67.1084,67.1642,16038.0
2023-05-15 13:35:00,72.24,72.28,72.19,72.22,12251.0,67.1735,67.2107,67.127,67.1549,12251.0
2023-05-15 13:40:00,72.24,72.24,72.18,72.2,22089.0,67.1735,67.1735,67.1177,67.1363,22089.0
2023-05-15 13:45:00,72.19,72.19,72.11,72.13,19427.0,67.127,67.127,67.0526,67.0712,19427.0
2023-05-15 13:50:00,72.13,72.19,72.11,72.19,18931.0,67.0712,67.127,67.0526,67.127,18931.0
2023-05-15 13:55:00,72.18,72.27,72.12,72.24,20462.0,67.1177,67.2014,67.0619,67.1735,20462.0
2023-05-15 14:00:00,72.26,72.35,72.26,72.3,16770.0,67.1921,67.2758,67.1921,67.2293,16770.0
2023-05-15 14:05:00,72.29,72.35,72.28,72.35,17607.0,67.22,67.2758,67.2107,67.2758,17607.0
2023-05-15 14:10:00,72.35,72.4,72.3,72.31,17027.0,67.2758,67.3223,67.2293,67.2386,17027.0
2023-05-15 14:15:00,72.31,72.33,72.14,72.19,37568.0,67.2386,67.2572,67.0805,67.127,37568.0
2023-05-15 14:20:00,72.18,72.25,72.17,72.17,21567.0,67.1177,67.1828,67.1084,67.1084,21567.0
2023-05-15 14:25:00,72.17,72.21,72.11,72.15,16509.0,67.1084,67.1456,67.0526,67.0898,16509.0
2023-05-15 14:30:00,72.16,72.2,72.15,72.19,13754.0,67.0991,67.1363,67.0898,67.127,13754.0
2023-05-15 14:35:00,72.21,72.34,72.21,72.34,16108.0,67.1456,67.2665,67.1456,67.2665,16108.0
2023-05-15 14:40:00,72.34,72.37,72.3,72.37,18655.0,67.2665,67.2944,67.2293,67.2944,18655.0
2023-05-15 14:45:00,72.37,72.47,72.35,72.46,15605.0,67.2944,67.3874,67.2758,67.3781,15605.0
2023-05-15 14:50:00,72.45,72.47,72.38,72.4,25912.0,67.3688,67.3874,67.3037,67.3223,25912.0
2023-05-15 14:55:00,72.4,72.4,72.35,72.37,15819.0,67.3223,67.3223,67.2758,67.2944,15819.0
2023-05-15 15:00:00,72.38,72.46,72.37,72.39,29445.0,67.3037,67.3781,67.2944,67.313,29445.0
2023-05-15 15:05:00,72.4,72.48,72.38,72.47,12401.0,67.3223,67.3967,67.3037,67.3874,12401.0
2023-05-15 15:10:00,72.47,72.52,72.46,72.51,15765.0,67.3874,67.4339,67.3781,67.4246,15765.0
2023-05-15 15:15:00,72.52,72.55,72.5,72.53,21464.0,67.4339,67.4618,67.4153,67.4432,21464.0
2023-05-15 15:20:00,72.52,72.58,72.5,72.55,33636.0,67.4339,67.4897,67.4153,67.4618,33636.0
2023-05-15 15:25:00,72.56,72.59,72.54,72.59,33288.0,67.4711,67.499,67.4525,67.499,33288.0
2023-05-15 15:30:00,72.59,72.6,72.47,72.49,59592.0,67.499,67.5083,67.3874,67.406,59592.0
2023-05-15 15:35:00,72.5,72.57,72.47,72.55,37130.0,67.4153,67.4804,67.3874,67.4618,37130.0
2023-05-15 15:40:00,72.55,72.61,72.41,72.43,72920.0,67.4618,67.5176,67.3316,67.3502,72920.0
2023-05-15 15:45:00,72.44,72.48,72.38,72.41,112348.0,67.3595,67.3967,67.3037,67.3316,112348.0
2023-05-15 15:50:00,72.4,72.5,72.35,72.48,109789.0,67.3223,67.4153,67.2758,67.3967,109789.0
2023-05-15 15:55:00,72.48,72.49,72.35,72.44,248725.0,67.3967,67.406,67.2758,67.3595,248725.0
2023-05-16 09:30:00,72.36,72.54,72.01,72.2,48776.0,67.2851,67.4525,66.9596,67.1363,48776.0
2023-05-16 09:35:00,72.22,72.39,72.01,72.04,27082.0,67.1549,67.313,66.9596,66.9875,27082.0
2023-05-16 09:40:00,72.05,72.36,72.04,72.28,33650.0,66.9968,67.2851,66.9875,67.2107,33650.0
2023-05-16 09:45:00,72.31,72.32,72.02,72.17,26781.0,67.2386,67.2479,66.9689,67.1084,26781.0
2023-05-16 09:50:00,72.19,72.21,71.9,72.05,66913.0,67.127,67.1456,66.8574,66.9968,66913.0
2023-05-16 09:55:00,72.04,72.06,71.71,71.72,41508.0,66.9875,67.0061,66.6807,66.69,41508.0
2023-05-16 10:00:00,71.72,71.74,71.53,71.7,51452.0,66.69,66.7086,66.5133,66.6714,51452.0
2023-05-16 10:05:00,71.72,71.82,71.63,71.69,36770.0,66.69,66.783,66.6063,66.6621,36770.0
2023-05-16 10:10:00,71.7,71.7,71.5,71.57,59759.0,66.6714,66.6714,66.4854,66.5505,59759.0
2023-05-16 10:15:00,71.56,71.57,71.46,71.55,25355.0,66.5412,66.5505,66.4482,66.5319,25355.0
2023-05-16 10:20:00,71.54,71.56,71.43,71.48,23843.0,66.5226,66.5412,66.4203,66.4668,23843.0
2023-05-16 10:25:00,71.5,71.64,71.5,71.64,25101.0,66.4854,66.6156,66.4854,66.6156,25101.0
2023-05-16 10:30:00,71.66,71.7,71.45,71.47,36244.0,66.6342,66.6714,66.4389,66.4575,36244.0
2023-05-16 10:35:00,71.47,71.48,71.26,71.28,53231.0,66.4575,66.4668,66.2622,66.2808,53231.0
2023-05-16 10:40:00,71.27,71.32,71.12,71.28,45495.0,66.2715,66.318,66.1321,66.2808,45495.0
2023-05-16 10:45:00,71.26,71.27,71.09,71.09,33048.0,66.2622,66.2715,66.1042,66.1042,33048.0
2023-05-16 10:50:00,71.1,71.1,70.96,71.01,31335.0,66.1135,66.1135,65.9833,66.0298,31335.0
2023-05-16 10:55:00,71.01,71.08,70.89,70.9,28096.0,66.0298,66.0949,65.9182,65.9275,28096.0
2023-05-16 11:00:00,70.91,70.96,70.82,70.95,26139.0,65.9368,65.9833,65.8531,65.974,26139.0
2023-05-16 11:05:00,70.96,70.97,70.92,70.95,25332.0,65.9833,65.9926,65.9461,65.974,25332.0
2023-05-16 11:10:00,70.94,71.06,70.89,70.93,23492.0,65.9647,66.0763,65.9182,65.9554,23492.0
2023-05-16 11:15:00,70.94,70.95,70.86,70.95,15133.0,65.9647,65.974,65.8903,65.974,15133.0
2023-05-16 11:20:00,70.95,71.02,70.94,71.01,24664.0,65.974,66.0391,65.9647,66.0298,24664.0
2023-05-16 11:25:00,71.0,71.12,70.99,71.08,19954.0,66.0205,66.1321,66.0112,66.0949,19954.0
2023-05-16 11:30:00,71.08,71.11,71.0,71.04,18884.0,66.0949,66.1228,66.0205,66.0577,18884.0
2023-05-16 11:35:00,71.06,71.07,70.88,70.88,24118.0,66.0763,66.0856,65.9089,65.9089,24118.0
2023-05-16 11:40:00,70.89,70.92,70.81,70.81,16780.0,65.9182,65.9461,65.8438,65.8438,16780.0
2023-05-16 11:45:00,70.81,70.81,70.71,70.77,19781.0,65.8438,65.8438,65.7508,65.8066,19781.0
2023-05-16 11:50:00,70.78,70.84,70.66,70.67,23723.0,65.8159,65.8717,65.7043,65.7136,23723.0
2023-05-16 11:55:00,70.68,70.7,70.55,70.63,42605.0,65.7229,65.7415,65.602,65.6764,42605.0
2023-05-16 12:00:00,70.63,70.69,70.58,70.64,32768.0,65.6764,65.7322,65.6299,65.6857,32768.0
2023-05-16 12:05:00,70.64,70.74,70.62,70.7,42666.0,65.6857,65.7787,65.6671,65.7415,42666.0
2023-05-16 12:10:00,70.73,70.74,70.65,70.68,17948.0,65.7694,65.7787,65.695,65.7229,17948.0
2023-05-16 12:15:00,70.69,70.74,70.64,70.65,21715.0,65.7322,65.7787,65.6857,65.695,21715.0
2023-05-16 12:20:00,70.64,70.65,70.54,70.56,18744.0,65.6857,65.695,65.5927,65.6113,18744.0
2023-05-16 12:25:00,70.57,70.75,70.57,70.73,14477.0,65.6206,65.788,65.6206,65.7694,14477.0
2023-05-16 12:30:00,70.73,70.78,70.66,70.68,17587.0,65.7694,65.8159,65.7043,65.7229,17587.0
2023-05-16 12:35:00,70.69,70.82,70.68,70.8,29808.0,65.7322,65.8531,65.7229,65.8345,29808.0
2023-05-16 12:40:00,70.82,70.94,70.78,70.93,22489.0,65.8531,65.9647,65.8159,65.9554,22489.0
2023-05-16 12:45:00,70.94,70.94,70.84,70.9,22066.0,65.9647,65.9647,65.8717,65.9275,22066.0
2023-05-16 12:50:00,70.91,70.91,70.76,70.77,23095.0,65.9368,65.9368,65.7973,65.8066,23095.0
2023-05-16 12:55:00,70.76,70.81,70.68,70.69,37542.0,65.7973,65.8438,65.7229,65.7322,37542.0
2023-05-16 13:00:00,70.69,70.73,70.66,70.67,13163.0,65.7322,65.7694,65.7043,65.7136,13163.0
2023-05-16 13:05:00,70.67,70.78,70.67,70.77,47350.0,65.7136,65.8159,65.7136,65.8066,47350.0
2023-05-16 13:10:00,70.76,70.82,70.75,70.8,16030.0,65.7973,65.8531,65.788,65.8345,16030.0
2023-05-16 13:15:00,70.79,70.82,70.7,70.73,16530.0,65.8252,65.8531,65.7415,65.7694,16530.0
2023-05-16 13:20:00,70.76,70.79,70.68,70.69,12725.0,65.7973,65.8252,65.7229,65.7322,12725.0
2023-05-16 13:25:00,70.68,70.72,70.66,70.69,23325.0,65.7229,65.7601,65.7043,65.7322,23325.0
2023-05-16 13:30:00,70.68,70.69,70.59,70.6,27846.0,65.7229,65.7322,65.6392,65.6485,27846.0
2023-05-16 13:35:00,70.59,70.69,70.59,70.69,19578.0,65.6392,65.7322,65.6392,65.7322,19578.0
2023-05-16 13:40:00,70.68,70.7,70.63,70.65,21709.0,65.7229,65.7415,65.6764,65.695,21709.0
2023-05-16 13:45:00,70.67,70.7,70.62,70.67,24776.0,65.7136,65.7415,65.6671,65.7136,24776.0
2023-05-16 13:50:00,70.66,70.77,70.65,70.74,21088.0,65.7043,65.8066,65.695,65.7787,21088.0
2023-05-16 13:55:00,70.74,70.77,70.7,70.77,15033.0,65.7787,65.8066,65.7415,65.8066,15033.0
2023-05-16 14:00:00,70.75,70.77,70.62,70.63,22177.0,65.788,65.8066,65.6671,65.6764,22177.0
2023-05-16 14:05:00,70.64,70.73,70.64,70.69,14685.0,65.6857,65.7694,65.6857,65.7322,14685.0
2023-05-16 14:10:00,70.69,70.72,70.66,70.67,16083.0,65.7322,65.7601,65.7043,65.7136,16083.0
2023-05-16 14:15:00,70.67,70.7,70.66,70.7,12240.0,65.7136,65.7415,65.7043,65.7415,12240.0
2023-05-16 14:20:00,70.71,70.72,70.63,70.63,22104.0,65.7508,65.7601,65.6764,65.6764,22104.0
2023-05-16 14:25:00,70.63,70.68,70.61,70.68,21077.0,65.6764,65.7229,65.6578,65.7229,21077.0
2023-05-16 14:30:00,70.68,70.91,70.67,70.91,19905.0,65.7229,65.9368,65.7136,65.9368,19905.0
2023-05-16 14:35:00,70.91,70.92,70.83,70.89,24556.0,65.9368,65.9461,65.8624,65.9182,24556.0
2023-05-16 14:40:00,70.9,70.96,70.9,70.91,24029.0,65.9275,65.9833,65.9275,65.9368,24029.0
2023-05-16 14:45:00,70.93,70.93,70.82,70.85,18172.0,65.9554,65.9554,65.8531,65.881,18172.0
2023-05-16 14:50:00,70.86,70.9,70.82,70.85,17261.0,65.8903,65.9275,65.8531,65.881,17261.0
2023-05-16 14:55:00,70.85,70.86,70.76,70.8,17492.0,65.881,65.8903,65.7973,65.8345,17492.0
2023-05-16 15:00:00,70.8,70.81,70.72,70.75,20531.0,65.8345,65.8438,65.7601,65.788,20531.0
2023-05-16 15:05:00,70.75,70.79,70.73,70.78,11288.0,65.788,65.8252,65.7694,65.8159,11288.0
2023-05-16 15:10:00,70.78,70.9,70.78,70.87,22829.0,65.8159,65.9275,65.8159,65.8996,22829.0
2023-05-16 15:15:00,70.86,70.9,70.84,70.88,31063.0,65.8903,65.9275,65.8717,65.9089,31063.0
2023-05-16 15:20:00,70.88,70.91,70.81,70.9,31175.0,65.9089,65.9368,65.8438,65.9275,31175.0
2023-05-16 15:25:00,70.9,70.92,70.86,70.87,28923.0,65.9275,65.9461,65.8903,65.8996,28923.0
2023-05-16 15:30:00,70.87,70.95,70.85,70.93,103212.0,65.8996,65.974,65.881,65.9554,103212.0
2023-05-16 15:35:00,70.92,71.02,70.9,71.02,89219.0,65.9461,66.0391,65.9275,66.0391,89219.0
2023-05-16 15:40:00,71.02,71.19,71.0,71.17,92573.0,66.0391,66.1971,66.0205,66.1786,92573.0
2023-05-16 15:45:00,71.17,71.17,71.01,71.02,120571.0,66.1786,66.1786,66.0298,66.0391,120571.0
2023-05-16 15:50:00,71.0,71.0,70.83,70.91,104238.0,66.0205,66.0205,65.8624,65.9368,104238.0
2023-05-16 15:55:00,70.91,70.95,70.86,70.9,249872.0,65.9368,65.974,65.8903,65.9275,249872.0
2023-05-17 09:30:00,71.01,71.32,70.84,71.27,69913.0,66.0298,66.318,65.8717,66.2715,69913.0
2023-05-17 09:35:00,71.25,71.32,70.97,71.21,26911.0,66.2529,66.318,65.9926,66.2157,26911.0
2023-05-17 09:40:00,71.22,71.22,70.83,71.04,27805.0,66.225,66.225,65.8624,66.0577,27805.0
2023-05-17 09:45:00,71.05,71.05,70.8,70.8,33521.0,66.067,66.067,65.8345,65.8345,33521.0
2023-05-17 09:50:00,70.81,70.88,70.68,70.7,24290.0,65.8438,65.9089,65.7229,65.7415,24290.0
2023-05-17 09:55:00,70.69,70.69,70.5,70.56,28558.0,65.7322,65.7322,65.5555,65.6113,28558.0
2023-05-17 10:00:00,70.57,70.8,70.53,70.78,17770.0,65.6206,65.8345,65.5834,65.8159,17770.0
2023-05-17 10:05:00,70.78,70.96,70.76,70.85,23186.0,65.8159,65.9833,65.7973,65.881,23186.0
2023-05-17 10:10:00,70.87,71.01,70.87,71.0,18132.0,65.8996,66.0298,65.8996,66.0205,18132.0
2023-05-17 10:15:00,71.0,71.07,70.97,70.98,24346.0,66.0205,66.0856,65.9926,66.0019,24346.0
2023-05-17 10:20:00,70.99,71.03,70.93,70.98,42420.0,66.0112,66.0484,65.9554,66.0019,42420.0
2023-05-17 10:25:00,70.99,71.2,70.99,71.2,24532.0,66.0112,66.2064,66.0112,66.2064,24532.0
2023-05-17 10:30:00,71.21,71.27,71.12,71.21,16046.0,66.2157,66.2715,66.1321,66.2157,16046.0
2023-05-17 10:35:00,71.21,71.24,71.15,71.19,21994.0,66.2157,66.2436,66.16,66.1971,21994.0
2023-05-17 10:40:00,71.18,71.22,71.11,71.2,43358.0,66.1879,66.225,66.1228,66.2064,43358.0
2023-05-17 10:45:00,71.2,71.23,71.0,71.0,37769.0,66.2064,66.2343,66.0205,66.0205,37769.0
2023-05-17 10:50:00,70.99,71.05,70.87,70.9,26428.0,66.0112,66.067,65.8996,65.9275,26428.0
2023-05-17 10:55:00,70.89,70.97,70.75,70.84,22446.0,65.9182,65.9926,65.788,65.8717,22446.0
2023-05-17 11:00:00,70.85,70.95,70.84,70.85,17906.0,65.881,65.974,65.8717,65.881,17906.0
2023-05-17 11:05:00,70.86,70.86,70.72,70.8,13263.0,65.8903,65.8903,65.7601,65.8345,13263.0
2023-05-17 11:10:00,70.8,70.91,70.77,70.91,152670.0,65.8345,65.9368,65.8066,65.9368,152670.0
2023-05-17 11:15:00,70.92,71.07,70.88,70.95,38999.0,65.9461,66.0856,65.9089,65.974,38999.0
2023-05-17 11:20:00,70.94,70.96,70.75,70.78,24705.0,65.9647,65.9833,65.788,65.8159,24705.0
2023-05-17 11:25:00,70.78,70.92,70.77,70.89,17600.0,65.8159,65.9461,65.8066,65.9182,17600.0
2023-05-17 11:30:00,70.9,70.99,70.83,70.85,20166.0,65.9275,66.0112,65.8624,65.881,20166.0
2023-05-17 11:35:00,70.83,70.87,70.77,70.83,22216.0,65.8624,65.8996,65.8066,65.8624,22216.0
2023-05-17 11:40:00,70.82,70.93,70.82,70.84,23602.0,65.8531,65.9554,65.8531,65.8717,23602.0
2023-05-17 11:45:00,70.86,70.93,70.85,70.87,23337.0,65.8903,65.9554,65.881,65.8996,23337.0
2023-05-17 11:50:00,70.86,70.87,70.79,70.86,15723.0,65.8903,65.8996,65.8252,65.8903,15723.0
2023-05-17 11:55:00,70.86,70.88,70.82,70.84,20153.0,65.8903,65.9089,65.8531,65.8717,20153.0
2023-05-17 12:00:00,70.84,70.87,70.79,70.87,23102.0,65.8717,65.8996,65.8252,65.8996,23102.0
2023-05-17 12:05:00,70.86,70.97,70.84,70.93,29835.0,65.8903,65.9926,65.8717,65.9554,29835.0
2023-05-17 12:10:00,70.94,71.04,70.89,70.89,35233.0,65.9647,66.0577,65.9182,65.9182,35233.0
2023-05-17 12:15:00,70.88,70.92,70.85,70.87,18808.0,65.9089,65.9461,65.881,65.8996,18808.0
2023-05-17 12:20:00,70.88,70.94,70.87,70.93,16115.0,65.9089,65.9647,65.8996,65.9554,16115.0
2023-05-17 12:25:00,70.93,71.04,70.92,71.01,17041.0,65.9554,66.0577,65.9461,66.0298,17041.0
2023-05-17 12:30:00,71.01,71.15,71.0,71.09,25627.0,66.0298,66.16,66.0205,66.1042,25627.0
2023-05-17 12:35:00,71.09,71.21,71.07,71.21,14906.0,66.1042,66.2157,66.0856,66.2157,14906.0
2023-05-17 12:40:00,71.2,71.23,71.13,71.17,33509.0,66.2064,66.2343,66.1414,66.1786,33509.0
2023-05-17 12:45:00,71.16,71.29,71.14,71.24,31601.0,66.1693,66.2901,66.1507,66.2436,31601.0
2023-05-17 12:50:00,71.23,71.23,71.13,71.2,18713.0,66.2343,66.2343,66.1414,66.2064,18713.0
2023-05-17 12:55:00,71.21,71.29,71.21,71.26,32545.0,66.2157,66.2901,66.2157,66.2622,32545.0
2023-05-17 13:00:00,71.25,71.33,71.23,71.3,19061.0,66.2529,66.3273,66.2343,66.2994,19061.0
2023-05-17 13:05:00,71.29,71.34,71.26,71.28,19593.0,66.2901,66.3366,66.2622,66.2808,19593.0
2023-05-17 13:10:00,71.28,71.3,71.22,71.23,28992.0,66.2808,66.2994,66.225,66.2343,28992.0
2023-05-17 13:15:00,71.23,71.24,71.13,71.2,20264.0,66.2343,66.2436,66.1414,66.2064,20264.0
2023-05-17 13:20:00,71.22,71.25,71.16,71.17,44429.0,66.225,66.2529,66.1693,66.1786,44429.0
2023-05-17 13:25:00,71.17,71.18,71.12,71.14,15628.0,66.1786,66.1879,66.1321,66.1507,15628.0
2023-05-17 13:30:00,71.14,71.18,71.1,71.15,22228.0,66.1507,66.1879,66.1135,66.16,22228.0
2023-05-17 13:35:00,71.15,71.16,71.05,71.09,22874.0,66.16,66.1693,66.067,66.1042,22874.0
2023-05-17 13:40:00,71.08,71.16,71.06,71.13,32031.0,66.0949,66.1693,66.0763,66.1414,32031.0
2023-05-17 13:45:00,71.14,71.14,71.07,71.09,41503.0,66.1507,66.1507,66.0856,66.1042,41503.0
2023-05-17 13:50:00,71.09,71.1,71.01,71.02,33855.0,66.1042,66.1135,66.0298,66.0391,33855.0
2023-05-17 13:55:00,71.02,71.11,71.01,71.1,19114.0,66.0391,66.1228,66.0298,66.1135,19114.0
2023-05-17 14:00:00,71.1,71.11,70.99,70.99,21991.0,66.1135,66.1228,66.0112,66.0112,21991.0
2023-05-17 14:05:00,70.99,70.99,70.81,70.81,25030.0,66.0112,66.0112,65.8438,65.8438,25030.0
2023-05-17 14:10:00,70.8,70.9,70.78,70.87,17721.0,65.8345,65.9275,65.8159,65.8996,17721.0
2023-05-17 14:15:00,70.88,70.97,70.81,70.95,32875.0,65.9089,65.9926,65.8438,65.974,32875.0
2023-05-17 14:20:00,70.96,70.98,70.92,70.93,32273.0,65.9833,66.0019,65.9461,65.9554,32273.0
2023-05-17 14:25:00,70.93,70.93,70.87,70.87,20332.0,65.9554,65.9554,65.8996,65.8996,20332.0
2023-05-17 14:30:00,70.87,70.93,70.77,70.78,62922.0,65.8996,65.9554,65.8066,65.8159,62922.0
2023-05-17 14:35:00,70.78,70.85,70.75,70.75,31903.0,65.8159,65.881,65.788,65.788,31903.0
2023-05-17 14:40:00,70.75,70.77,70.7,70.71,21538.0,65.788,65.8066,65.7415,65.7508,21538.0
2023-05-17 14:45:00,70.71,70.78,70.69,70.73,23999.0,65.7508,65.8159,65.7322,65.7694,23999.0
2023-05-17 14:50:00,70.74,70.76,70.61,70.64,77441.0,65.7787,65.7973,65.6578,65.6857,77441.0
2023-05-17 14:55:00,70.63,70.63,70.53,70.54,17783.0,65.6764,65.6764,65.5834,65.5927,17783.0
2023-05-17 15:00:00,70.55,70.6,70.54,70.59,26436.0,65.602,65.6485,65.5927,65.6392,26436.0
2023-05-17 15:05:00,70.59,70.64,70.52,70.53,22256.0,65.6392,65.6857,65.5741,65.5834,22256.0
2023-05-17 15:10:00,70.53,70.62,70.52,70.57,28060.0,65.5834,65.6671,65.5741,65.6206,28060.0
2023-05-17 15:15:00,70.57,70.66,70.55,70.58,60420.0,65.6206,65.7043,65.602,65.6299,60420.0
2023-05-17 15:20:00,70.58,70.67,70.57,70.63,137051.0,65.6299,65.7136,65.6206,65.6764,137051.0
2023-05-17 15:25:00,70.63,70.71,70.55,70.58,90818.0,65.6764,65.7508,65.602,65.6299,90818.0
2023-05-17 15:30:00,70.58,70.68,70.58,70.61,51636.0,65.6299,65.7229,65.6299,65.6578,51636.0
2023-05-17 15:35:00,70.6,70.62,70.47,70.61,65001.0,65.6485,65.6671,65.5276,65.6578,65001.0
2023-05-17 15:40:00,70.6,70.64,70.54,70.62,59637.0,65.6485,65.6857,65.5927,65.6671,59637.0
2023-05-17 15:45:00,70.62,70.76,70.57,70.75,61475.0,65.6671,65.7973,65.6206,65.788,61475.0
2023-05-17 15:50:00,70.76,70.85,70.73,70.84,107955.0,65.7973,65.881,65.7694,65.8717,107955.0
2023-05-17 15:55:00,70.84,70.96,70.84,70.94,307216.0,65.8717,65.9833,65.8717,65.9647,307216.0
2023-05-18 09:30:00,70.65,70.84,70.39,70.47,60322.0,65.695,65.8717,65.4533,65.5276,60322.0
2023-05-18 09:35:00,70.47,70.5,70.35,70.42,22732.0,65.5276,65.5555,65.4161,65.4812,22732.0
2023-05-18 09:40:00,70.4,70.61,70.36,70.61,136211.0,65.4626,65.6578,65.4254,65.6578,136211.0
2023-05-18 09:45:00,70.62,70.72,70.6,70.66,17058.0,65.6671,65.7601,65.6485,65.7043,17058.0
2023-05-18 09:50:00,70.68,70.83,70.63,70.79,21579.0,65.7229,65.8624,65.6764,65.8252,21579.0
2023-05-18 09:55:00,70.82,70.94,70.8,70.85,22390.0,65.8531,65.9647,65.8345,65.881,22390.0
2023-05-18 10:00:00,70.85,70.9,70.69,70.77,14835.0,65.881,65.9275,65.7322,65.8066,14835.0
2023-05-18 10:05:00,70.75,70.88,70.71,70.79,21897.0,65.788,65.9089,65.7508,65.8252,21897.0
2023-05-18 10:10:00,70.78,70.87,70.75,70.82,39841.0,65.8159,65.8996,65.788,65.8531,39841.0
2023-05-18 10:15:00,70.84,70.87,70.71,70.72,19190.0,65.8717,65.8996,65.7508,65.7601,19190.0
2023-05-18 10:20:00,70.71,70.86,70.71,70.86,19450.0,65.7508,65.8903,65.7508,65.8903,19450.0
2023-05-18 10:25:00,70.85,70.87,70.78,70.84,19469.0,65.881,65.8996,65.8159,65.8717,19469.0
2023-05-18 10:30:00,70.85,71.05,70.85,71.05,24459.0,65.881,66.067,65.881,66.067,24459.0
2023-05-18 10:35:00,71.05,71.05,70.95,70.96,18645.0,66.067,66.067,65.974,65.9833,18645.0
2023-05-18 10:40:00,70.96,70.98,70.78,70.8,15734.0,65.9833,66.0019,65.8159,65.8345,15734.0
2023-05-18 10:45:00,70.81,70.89,70.81,70.86,26108.0,65.8438,65.9182,65.8438,65.8903,26108.0
2023-05-18 10:50:00,70.87,70.87,70.76,70.83,17877.0,65.8996,65.8996,65.7973,65.8624,17877.0
2023-05-18 10:55:00,70.83,70.86,70.79,70.81,21634.0,65.8624,65.8903,65.8252,65.8438,21634.0
2023-05-18 11:00:00,70.82,70.91,70.81,70.88,103655.0,65.8531,65.9368,65.8438,65.9089,103655.0
2023-05-18 11:05:00,70.88,70.92,70.84,70.91,24397.0,65.9089,65.9461,65.8717,65.9368,24397.0
2023-05-18 11:10:00,70.91,70.92,70.76,70.76,116199.0,65.9368,65.9461,65.7973,65.7973,116199.0
2023-05-18 11:15:00,70.77,70.88,70.76,70.81,15667.0,65.8066,65.9089,65.7973,65.8438,15667.0
2023-05-18 11:20:00,70.81,70.82,70.71,70.79,19694.0,65.8438,65.8531,65.7508,65.8252,19694.0
2023-05-18 11:25:00,70.8,70.8,70.65,70.72,24251.0,65.8345,65.8345,65.695,65.7601,24251.0
2023-05-18 11:30:00,70.72,70.82,70.67,70.78,26098.0,65.7601,65.8531,65.7136,65.8159,26098.0
2023-05-18 11:35:00,70.79,70.83,70.72,70.72,16329.0,65.8252,65.8624,65.7601,65.7601,16329.0
2023-05-18 11:40:00,70.69,70.75,70.64,70.66,22830.0,65.7322,65.788,65.6857,65.7043,22830.0
2023-05-18 11:45:00,70.67,70.8,70.65,70.77,33791.0,65.7136,65.8345,65.695,65.8066,33791.0
2023-05-18 11:50:00,70.8,70.83,70.75,70.78,17851.0,65.8345,65.8624,65.788,65.8159,17851.0
2023-05-18 11:55:00,70.78,70.8,70.59,70.66,56103.0,65.8159,65.8345,65.6392,65.7043,56103.0
2023-05-18 12:00:00,70.65,70.66,70.55,70.56,17823.0,65.695,65.7043,65.602,65.6113,17823.0
2023-05-18 12:05:00,70.56,70.71,70.52,70.7,57366.0,65.6113,65.7508,65.5741,65.7415,57366.0
2023-05-18 12:10:00,70.69,70.85,70.69,70.79,26985.0,65.7322,65.881,65.7322,65.8252,26985.0
2023-05-18 12:15:00,70.78,70.94,70.74,70.91,12778.0,65.8159,65.9647,65.7787,65.9368,12778.0
2023-05-18 12:20:00,70.91,70.92,70.85,70.89,17434.0,65.9368,65.9461,65.881,65.9182,17434.0
2023-05-18 12:25:00,70.89,70.9,70.76,70.81,92490.0,65.9182,65.9275,65.7973,65.8438,92490.0
2023-05-18 12:30:00,70.78,70.9,70.76,70.87,148780.0,65.8159,65.9275,65.7973,65.8996,148780.0
2023-05-18 12:35:00,70.87,70.91,70.84,70.88,20206.0,65.8996,65.9368,65.8717,65.9089,20206.0
2023-05-18 12:40:00,70.89,71.06,70.89,71.05,26155.0,65.9182,66.0763,65.9182,66.067,26155.0
2023-05-18 12:45:00,71.05,71.06,70.9,70.91,18569.0,66.067,66.0763,65.9275,65.9368,18569.0
2023-05-18 12:50:00,70.91,70.93,70.79,70.81,13886.0,65.9368,65.9554,65.8252,65.8438,13886.0
2023-05-18 12:55:00,70.81,70.88,70.77,70.86,21169.0,65.8438,65.9089,65.8066,65.8903,21169.0
2023-05-18 13:00:00,70.86,70.87,70.79,70.8,11994.0,65.8903,65.8996,65.8252,65.8345,11994.0
2023-05-18 13:05:00,70.81,70.83,70.76,70.82,13797.0,65.8438,65.8624,65.7973,65.8531,13797.0
2023-05-18 13:10:00,70.81,70.84,70.77,70.81,14083.0,65.8438,65.8717,65.8066,65.8438,14083.0
2023-05-18 13:15:00,70.81,70.84,70.76,70.82,19307.0,65.8438,65.8717,65.7973,65.8531,19307.0
2023-05-18 13:20:00,70.81,70.91,70.78,70.86,13453.0,65.8438,65.9368,65.8159,65.8903,13453.0
2023-05-18 13:25:00,70.87,70.95,70.77,70.78,48347.0,65.8996,65.974,65.8066,65.8159,48347.0
2023-05-18 13:30:00,70.79,70.9,70.76,70.85,14730.0,65.8252,65.9275,65.7973,65.881,14730.0
2023-05-18 13:35:00,70.85,70.85,70.75,70.78,16479.0,65.881,65.881,65.788,65.8159,16479.0
2023-05-18 13:40:00,70.76,70.77,70.71,70.76,11162.0,65.7973,65.8066,65.7508,65.7973,11162.0
2023-05-18 13:45:00,70.75,70.81,70.72,70.79,12248.0,65.788,65.8438,65.7601,65.8252,12248.0
2023-05-18 13:50:00,70.8,70.87,70.77,70.87,11737.0,65.8345,65.8996,65.8066,65.8996,11737.0
2023-05-18 13:55:00,70.86,70.88,70.81,70.87,11885.0,65.8903,65.9089,65.8438,65.8996,11885.0
2023-05-18 14:00:00,70.88,70.91,70.8,70.82,19544.0,65.9089,65.9368,65.8345,65.8531,19544.0
2023-05-18 14:05:00,70.82,70.82,70.73,70.76,20527.0,65.8531,65.8531,65.7694,65.7973,20527.0
2023-05-18 14:10:00,70.76,70.78,70.71,70.74,18958.0,65.7973,65.8159,65.7508,65.7787,18958.0
2023-05-18 14:15:00,70.74,70.82,70.74,70.81,17147.0,65.7787,65.8531,65.7787,65.8438,17147.0
2023-05-18 14:20:00,70.81,70.93,70.81,70.92,16255.0,65.8438,65.9554,65.8438,65.9461,16255.0
2023-05-18 14:25:00,70.93,70.97,70.92,70.97,14742.0,65.9554,65.9926,65.9461,65.9926,14742.0
2023-05-18 14:30:00,70.97,70.98,70.86,70.86,24998.0,65.9926,66.0019,65.8903,65.8903,24998.0
2023-05-18 14:35:00,70.86,70.9,70.82,70.83,19701.0,65.8903,65.9275,65.8531,65.8624,19701.0
2023-05-18 14:40:00,70.83,70.85,70.79,70.81,20279.0,65.8624,65.881,65.8252,65.8438,20279.0
2023-05-18 14:45:00,70.81,70.87,70.8,70.86,17415.0,65.8438,65.8996,65.8345,65.8903,17415.0
2023-05-18 14:50:00,70.86,70.88,70.82,70.86,21322.0,65.8903,65.9089,65.8531,65.8903,21322.0
2023-05-18 14:55:00,70.86,70.86,70.79,70.79,22270.0,65.8903,65.8903,65.8252,65.8252,22270.0
2023-05-18 15:00:00,70.79,70.88,70.77,70.78,41740.0,65.8252,65.9089,65.8066,65.8159,41740.0
2023-05-18 15:05:00,70.78,70.8,70.73,70.76,37589.0,65.8159,65.8345,65.7694,65.7973,37589.0
2023-05-18 15:10:00,70.75,70.82,70.74,70.81,29808.0,65.788,65.8531,65.7787,65.8438,29808.0
2023-05-18 15:15:00,70.81,70.95,70.81,70.92,40521.0,65.8438,65.974,65.8438,65.9461,40521.0
2023-05-18 15:20:00,70.92,70.93,70.8,70.84,48777.0,65.9461,65.9554,65.8345,65.8717,48777.0
2023-05-18 15:25:00,70.83,70.85,70.78,70.84,33119.0,65.8624,65.881,65.8159,65.8717,33119.0
2023-05-18 15:30:00,70.84,70.9,70.81,70.9,35435.0,65.8717,65.9275,65.8438,65.9275,35435.0
2023-05-18 15:35:00,70.9,70.92,70.84,70.89,76574.0,65.9275,65.9461,65.8717,65.9182,76574.0
2023-05-18 15:40:00,70.89,71.08,70.87,71.06,65304.0,65.9182,66.0949,65.8996,66.0763,65304.0
2023-05-18 15:45:00,71.06,71.13,71.0,71.06,76901.0,66.0763,66.1414,66.0205,66.0763,76901.0
2023-05-18 15:50:00,71.06,71.12,71.01,71.1,169522.0,66.0763,66.1321,66.0298,66.1135,169522.0
2023-05-18 15:55:00,71.1,71.1,70.97,71.04,311620.0,66.1135,66.1135,65.9926,66.0577,311620.0
2023-05-19 09:30:00,71.41,71.58,71.3,71.48,146036.0,66.4017,66.5598,66.2994,66.4668,146036.0
2023-05-19 09:35:00,71.52,71.6,71.42,71.44,30140.0,66.504,66.5784,66.411,66.4296,30140.0
2023-05-19 09:40:00,71.44,71.54,71.34,71.47,33845.0,66.4296,66.5226,66.3366,66.4575,33845.0
2023-05-19 09:45:00,71.48,71.59,71.42,71.55,38337.0,66.4668,66.5691,66.411,66.5319,38337.0
2023-05-19 09:50:00,71.53,71.73,71.5,71.57,36315.0,66.5133,66.6993,66.4854,66.5505,36315.0
2023-05-19 09:55:00,71.58,71.68,71.49,71.52,15853.0,66.5598,66.6528,66.4761,66.504,15853.0
2023-05-19 10:00:00,71.51,71.65,71.51,71.6,16223.0,66.4947,66.6249,66.4947,66.5784,16223.0
2023-05-19 10:05:00,71.6,71.67,71.52,71.61,27272.0,66.5784,66.6435,66.504,66.5877,27272.0
2023-05-19 10:10:00,71.63,71.77,71.58,71.77,23959.0,66.6063,66.7365,66.5598,66.7365,23959.0
2023-05-19 10:15:00,71.75,71.75,71.63,71.66,33451.0,66.7179,66.7179,66.6063,66.6342,33451.0
2023-05-19 10:20:00,71.67,71.74,71.59,71.74,41922.0,66.6435,66.7086,66.5691,66.7086,41922.0
2023-05-19 10:25:00,71.74,71.78,71.66,71.72,28635.0,66.7086,66.7458,66.6342,66.69,28635.0
2023-05-19 10:30:00,71.71,71.81,71.65,71.78,31186.0,66.6807,66.7737,66.6249,66.7458,31186.0
2023-05-19 10:35:00,71.79,71.79,71.69,71.72,24520.0,66.7551,66.7551,66.6621,66.69,24520.0
2023-05-19 10:40:00,71.7,71.72,71.62,71.63,13576.0,66.6714,66.69,66.597,66.6063,13576.0
2023-05-19 10:45:00,71.64,71.66,71.47,71.48,11952.0,66.6156,66.6342,66.4575,66.4668,11952.0
2023-05-19 10:50:00,71.48,71.54,71.41,71.42,23579.0,66.4668,66.5226,66.4017,66.411,23579.0
2023-05-19 10:55:00,71.42,71.43,71.25,71.3,16857.0,66.411,66.4203,66.2529,66.2994,16857.0
2023-05-19 11:00:00,71.32,71.42,71.3,71.33,16809.0,66.318,66.411,66.2994,66.3273,16809.0
2023-05-19 11:05:00,71.34,71.38,71.24,71.26,16225.0,66.3366,66.3738,66.2436,66.2622,16225.0
2023-05-19 11:10:00,71.26,71.48,71.26,71.42,34303.0,66.2622,66.4668,66.2622,66.411,34303.0
2023-05-19 11:15:00,71.45,71.46,71.28,71.35,28195.0,66.4389,66.4482,66.2808,66.3459,28195.0
2023-05-19 11:20:00,71.34,71.46,71.21,71.26,28956.0,66.3366,66.4482,66.2157,66.2622,28956.0
2023-05-19 11:25:00,71.26,71.31,71.09,71.1,17864.0,66.2622,66.3087,66.1042,66.1135,17864.0
2023-05-19 11:30:00,71.09,71.12,71.01,71.08,19538.0,66.1042,66.1321,66.0298,66.0949,19538.0
2023-05-19 11:35:00,71.09,71.09,70.91,70.99,21398.0,66.1042,66.1042,65.9368,66.0112,21398.0
2023-05-19 11:40:00,70.99,71.06,70.95,71.02,33012.0,66.0112,66.0763,65.974,66.0391,33012.0
2023-05-19 11:45:00,71.01,71.16,71.01,71.11,31274.0,66.0298,66.1693,66.0298,66.1228,31274.0
2023-05-19 11:50:00,71.1,71.11,71.03,71.03,21639.0,66.1135,66.1228,66.0484,66.0484,21639.0
2023-05-19 11:55:00,71.03,71.13,70.95,70.96,36960.0,66.0484,66.1414,65.974,65.9833,36960.0
2023-05-19 12:00:00,70.96,71.05,70.94,71.05,24879.0,65.9833,66.067,65.9647,66.067,24879.0
2023-05-19 12:05:00,71.03,71.1,70.99,71.04,21334.0,66.0484,66.1135,66.0112,66.0577,21334.0
2023-05-19 12:10:00,71.02,71.1,70.93,71.08,38925.0,66.0391,66.1135,65.9554,66.0949,38925.0
2023-05-19 12:15:00,71.08,71.09,71.0,71.05,66538.0,66.0949,66.1042,66.0205,66.067,66538.0
2023-05-19 12:20:00,71.03,71.11,71.02,71.03,32373.0,66.0484,66.1228,66.0391,66.0484,32373.0
2023-05-19 12:25:00,71.03,71.12,70.98,71.09,98489.0,66.0484,66.1321,66.0019,66.1042,98489.0
2023-05-19 12:30:00,71.09,71.13,71.02,71.11,55642.0,66.1042,66.1414,66.0391,66.1228,55642.0
2023-05-19 12:35:00,71.11,71.21,71.1,71.2,42616.0,66.1228,66.2157,66.1135,66.2064,42616.0
2023-05-19 12:40:00,71.2,71.22,71.15,71.21,36110.0,66.2064,66.225,66.16,66.2157,36110.0
2023-05-19 12:45:00,71.22,71.25,71.1,71.19,26615.0,66.225,66.2529,66.1135,66.1971,26615.0
2023-05-19 12:50:00,71.2,71.27,71.18,71.23,13608.0,66.2064,66.2715,66.1879,66.2343,13608.0
2023-05-19 12:55:00,71.22,71.26,71.21,71.23,9884.0,66.225,66.2622,66.2157,66.2343,9884.0
2023-05-19 13:00:00,71.24,71.33,71.22,71.29,15926.0,66.2436,66.3273,66.225,66.2901,15926.0
2023-05-19 13:05:00,71.3,71.33,71.27,71.32,10804.0,66.2994,66.3273,66.2715,66.318,10804.0
2023-05-19 13:10:00,71.31,71.32,71.28,71.3,9900.0,66.3087,66.318,66.2808,66.2994,9900.0
2023-05-19 13:15:00,71.28,71.3,71.26,71.29,8788.0,66.2808,66.2994,66.2622,66.2901,8788.0
2023-05-19 13:20:00,71.28,71.28,71.22,71.26,10223.0,66.2808,66.2808,66.225,66.2622,10223.0
2023-05-19 13:25:00,71.25,71.26,71.2,71.23,13195.0,66.2529,66.2622,66.2064,66.2343,13195.0
2023-05-19 13:30:00,71.22,71.24,71.2,71.24,13230.0,66.225,66.2436,66.2064,66.2436,13230.0
2023-05-19 13:35:00,71.25,71.25,71.2,71.25,9213.0,66.2529,66.2529,66.2064,66.2529,9213.0
2023-05-19 13:40:00,71.25,71.25,71.17,71.18,13552.0,66.2529,66.2529,66.1786,66.1879,13552.0
2023-05-19 13:45:00,71.17,71.22,71.15,71.18,180222.0,66.1786,66.225,66.16,66.1879,180222.0
2023-05-19 13:50:00,71.17,71.3,71.17,71.28,7378.0,66.1786,66.2994,66.1786,66.2808,7378.0
2023-05-19 13:55:00,71.28,71.29,71.22,71.23,10974.0,66.2808,66.2901,66.225,66.2343,10974.0
2023-05-19 14:00:00,71.24,71.25,71.16,71.18,10432.0,66.2436,66.2529,66.1693,66.1879,10432.0
2023-05-19 14:05:00,71.19,71.28,71.19,71.22,8313.0,66.1971,66.2808,66.1971,66.225,8313.0
2023-05-19 14:10:00,71.22,71.23,71.2,71.22,9261.0,66.225,66.2343,66.2064,66.225,9261.0
2023-05-19 14:15:00,71.21,71.24,71.15,71.24,26266.0,66.2157,66.2436,66.16,66.2436,26266.0
2023-05-19 14:20:00,71.23,71.3,71.23,71.25,8309.0,66.2343,66.2994,66.2343,66.2529,8309.0
2023-05-19 14:25:00,71.25,71.28,71.21,71.21,11745.0,66.2529,66.2808,66.2157,66.2157,11745.0
2023-05-19 14:30:00,71.22,71.3,71.21,71.28,9820.0,66.225,66.2994,66.2157,66.2808,9820.0
2023-05-19 14:35:00,71.29,71.37,71.27,71.35,12702.0,66.2901,66.3645,66.2715,66.3459,12702.0
2023-05-19 14:40:00,71.35,71.39,71.3,71.38,10636.0,66.3459,66.3831,66.2994,66.3738,10636.0
2023-05-19 14:45:00,71.38,71.39,71.34,71.37,10841.0,66.3738,66.3831,66.3366,66.3645,10841.0
2023-05-19 14:50:00,71.37,71.42,71.36,71.39,13825.0,66.3645,66.411,66.3552,66.3831,13825.0
2023-05-19 14:55:00,71.4,71.44,71.38,71.42,12436.0,66.3924,66.4296,66.3738,66.411,12436.0
2023-05-19 15:00:00,71.42,71.43,71.36,71.38,22731.0,66.411,66.4203,66.3552,66.3738,22731.0
2023-05-19 15:05:00,71.38,71.39,71.31,71.37,22144.0,66.3738,66.3831,66.3087,66.3645,22144.0
2023-05-19 15:10:00,71.36,71.42,71.36,71.39,17701.0,66.3552,66.411,66.3552,66.3831,17701.0
2023-05-19 15:15:00,71.39,71.39,71.27,71.29,15311.0,66.3831,66.3831,66.2715,66.2901,15311.0
2023-05-19 15:20:00,71.29,71.31,71.25,71.29,25959.0,66.2901,66.3087,66.2529,66.2901,25959.0
2023-05-19 15:25:00,71.3,71.31,71.25,71.26,32031.0,66.2994,66.3087,66.2529,66.2622,32031.0
2023-05-19 15:30:00,71.26,71.34,71.25,71.31,46172.0,66.2622,66.3366,66.2529,66.3087,46172.0
2023-05-19 15:35:00,71.3,71.41,71.3,71.38,27728.0,66.2994,66.4017,66.2994,66.3738,27728.0
2023-05-19 15:40:00,71.38,71.47,71.37,71.46,58483.0,66.3738,66.4575,66.3645,66.4482,58483.0
2023-05-19 15:45:00,71.46,71.5,71.39,71.45,51431.0,66.4482,66.4854,66.3831,66.4389,51431.0
2023-05-19 15:50:00,71.45,71.52,71.33,71.51,126063.0,66.4389,66.504,66.3273,66.4947,126063.0
2023-05-19 15:55:00,71.51,71.58,71.41,71.41,372895.0,66.4947,66.5598,66.4017,66.4017,372895.0
2023-05-22 09:30:00,71.6,71.72,71.47,71.68,56329.0,66.5784,66.69,66.4575,66.6528,56329.0
2023-05-22 09:35:00,71.69,71.8,71.67,71.71,33663.0,66.6621,66.7644,66.6435,66.6807,33663.0
2023-05-22 09:40:00,71.72,71.77,71.45,71.52,30453.0,66.69,66.7365,66.4389,66.504,30453.0
2023-05-22 09:45:00,71.52,71.67,71.48,71.49,26476.0,66.504,66.6435,66.4668,66.4761,26476.0
2023-05-22 09:50:00,71.48,71.48,71.23,71.27,28052.0,66.4668,66.4668,66.2343,66.2715,28052.0
2023-05-22 09:55:00,71.26,71.3,71.12,71.15,18690.0,66.2622,66.2994,66.1321,66.16,18690.0
2023-05-22 10:00:00,71.14,71.14,70.95,71.05,19822.0,66.1507,66.1507,65.974,66.067,19822.0
2023-05-22 10:05:00,71.04,71.09,70.98,71.05,37895.0,66.0577,66.1042,66.0019,66.067,37895.0
2023-05-22 10:10:00,71.06,71.26,71.06,71.22,45798.0,66.0763,66.2622,66.0763,66.225,45798.0
2023-05-22 10:15:00,71.25,71.28,71.16,71.21,11981.0,66.2529,66.2808,66.1693,66.2157,11981.0
2023-05-22 10:20:00,71.23,71.44,71.22,71.44,16927.0,66.2343,66.4296,66.225,66.4296,16927.0
2023-05-22 10:25:00,71.43,71.56,71.38,71.56,27815.0,66.4203,66.5412,66.3738,66.5412,27815.0
2023-05-22 10:30:00,71.57,71.59,71.34,71.34,17363.0,66.5505,66.5691,66.3366,66.3366,17363.0
2023-05-22 10:35:00,71.35,71.38,71.24,71.27,18754.0,66.3459,66.3738,66.2436,66.2715,18754.0
2023-05-22 10:40:00,71.27,71.3,71.21,71.24,12395.0,66.2715,66.2994,66.2157,66.2436,12395.0
2023-05-22 10:45:00,71.25,71.31,71.14,71.14,15477.0,66.2529,66.3087,66.1507,66.1507,15477.0
2023-05-22 10:50:00,71.14,71.18,71.11,71.18,22496.0,66.1507,66.1879,66.1228,66.1879,22496.0
2023-05-22 10:55:00,71.17,71.18,71.07,71.16,33291.0,66.1786,66.1879,66.0856,66.1693,33291.0
2023-05-22 11:00:00,71.15,71.27,71.14,71.25,21445.0,66.16,66.2715,66.1507,66.2529,21445.0
2023-05-22 11:05:00,71.25,71.3,71.24,71.24,12015.0,66.2529,66.2994,66.2436,66.2436,12015.0
2023-05-22 11:10:00,71.23,71.33,71.23,71.3,10879.0,66.2343,66.3273,66.2343,66.2994,10879.0
2023-05-22 11:15:00,71.31,71.34,71.26,71.27,14071.0,66.3087,66.3366,66.2622,66.2715,14071.0
2023-05-22 11:20:00,71.28,71.28,71.22,71.23,7932.0,66.2808,66.2808,66.225,66.2343,7932.0
2023-05-22 11:25:00,71.23,71.24,71.15,71.17,12878.0,66.2343,66.2436,66.16,66.1786,12878.0
2023-05-22 11:30:00,71.16,71.3,71.16,71.3,11646.0,66.1693,66.2994,66.1693,66.2994,11646.0
2023-05-22 11:35:00,71.28,71.32,71.27,71.28,8569.0,66.2808,66.318,66.2715,66.2808,8569.0
2023-05-22 11:40:00,71.3,71.32,71.21,71.22,15031.0,66.2994,66.318,66.2157,66.225,15031.0
2023-05-22 11:45:00,71.22,71.23,71.17,71.19,4364.0,66.225,66.2343,66.1786,66.1971,4364.0
2023-05-22 11:50:00,71.18,71.29,71.15,71.29,17746.0,66.1879,66.2901,66.16,66.2901,17746.0
2023-05-22 11:55:00,71.28,71.36,71.28,71.33,11693.0,66.2808,66.3552,66.2808,66.3273,11693.0
2023-05-22 12:00:00,71.33,71.37,71.26,71.27,15324.0,66.3273,66.3645,66.2622,66.2715,15324.0
2023-05-22 12:05:00,71.28,71.28,71.17,71.19,22683.0,66.2808,66.2808,66.1786,66.1971,22683.0
2023-05-22 12:10:00,71.19,71.24,71.16,71.22,9752.0,66.1971,66.2436,66.1693,66.225,9752.0
2023-05-22 12:15:00,71.22,71.23,71.18,71.2,13540.0,66.225,66.2343,66.1879,66.2064,13540.0
2023-05-22 12:20:00,71.2,71.24,71.17,71.2,11817.0,66.2064,66.2436,66.1786,66.2064,11817.0
2023-05-22 12:25:00,71.19,71.23,71.19,71.21,10980.0,66.1971,66.2343,66.1971,66.2157,10980.0
2023-05-22 12:30:00,71.22,71.29,71.21,71.25,8871.0,66.225,66.2901,66.2157,66.2529,8871.0
2023-05-22 12:35:00,71.26,71.26,71.15,71.16,9255.0,66.2622,66.2622,66.16,66.1693,9255.0
2023-05-22 12:40:00,71.16,71.18,71.12,71.16,9250.0,66.1693,66.1879,66.1321,66.1693,9250.0
2023-05-22 12:45:00,71.16,71.17,71.1,71.12,15684.0,66.1693,66.1786,66.1135,66.1321,15684.0
2023-05-22 12:50:00,71.11,71.16,71.1,71.15,8673.0,66.1228,66.1693,66.1135,66.16,8673.0
2023-05-22 12:55:00,71.15,71.19,71.12,71.18,12504.0,66.16,66.1971,66.1321,66.1879,12504.0
2023-05-22 13:00:00,71.17,71.21,71.15,71.16,16560.0,66.1786,66.2157,66.16,66.1693,16560.0
2023-05-22 13:05:00,71.14,71.15,71.1,71.12,20395.0,66.1507,66.16,66.1135,66.1321,20395.0
2023-05-22 13:10:00,71.12,71.15,70.99,71.02,49300.0,66.1321,66.16,66.0112,66.0391,49300.0
2023-05-22 13:15:00,71.01,71.17,70.97,71.16,33625.0,66.0298,66.1786,65.9926,66.1693,33625.0
2023-05-22 13:20:00,71.16,71.21,71.14,71.2,16054.0,66.1693,66.2157,66.1507,66.2064,16054.0
2023-05-22 13:25:00,71.21,71.21,71.09,71.11,8108.0,66.2157,66.2157,66.1042,66.1228,8108.0
2023-05-22 13:30:00,71.1,71.13,71.1,71.13,4732.0,66.1135,66.1414,66.1135,66.1414,4732.0
2023-05-22 13:35:00,71.13,71.22,71.1,71.2,17111.0,66.1414,66.225,66.1135,66.2064,17111.0
2023-05-22 13:40:00,71.2,71.2,71.11,71.16,7351.0,66.2064,66.2064,66.1228,66.1693,7351.0
2023-05-22 13:45:00,71.16,71.2,71.16,71.17,14409.0,66.1693,66.2064,66.1693,66.1786,14409.0
2023-05-22 13:50:00,71.17,71.17,71.1,71.13,9258.0,66.1786,66.1786,66.1135,66.1414,9258.0
2023-05-22 13:55:00,71.1,71.14,71.08,71.13,13471.0,66.1135,66.1507,66.0949,66.1414,13471.0
2023-05-22 14:00:00,71.13,71.19,71.13,71.19,17451.0,66.1414,66.1971,66.1414,66.1971,17451.0
2023-05-22 14:05:00,71.19,71.28,71.17,71.28,13201.0,66.1971,66.2808,66.1786,66.2808,13201.0
2023-05-22 14:10:00,71.28,71.3,71.26,71.3,7327.0,66.2808,66.2994,66.2622,66.2994,7327.0
2023-05-22 14:15:00,71.3,71.33,71.27,71.31,12264.0,66.2994,66.3273,66.2715,66.3087,12264.0
2023-05-22 14:20:00,71.3,71.33,71.24,71.25,11234.0,66.2994,66.3273,66.2436,66.2529,11234.0
2023-05-22 14:25:00,71.26,71.33,71.25,71.31,9599.0,66.2622,66.3273,66.2529,66.3087,9599.0
2023-05-22 14:30:00,71.32,71.33,71.27,71.29,13252.0,66.318,66.3273,66.2715,66.2901,13252.0
2023-05-22 14:35:00,71.28,71.29,71.25,71.29,10004.0,66.2808,66.2901,66.2529,66.2901,10004.0
2023-05-22 14:40:00,71.3,71.3,71.22,71.25,16026.0,66.2994,66.2994,66.225,66.2529,16026.0
2023-05-22 14:45:00,71.24,71.24,71.11,71.13,28082.0,66.2436,66.2436,66.1228,66.1414,28082.0
2023-05-22 14:50:00,71.13,71.21,71.09,71.1,14271.0,66.1414,66.2157,66.1042,66.1135,14271.0
2023-05-22 14:55:00,71.09,71.21,71.04,71.21,19489.0,66.1042,66.2157,66.0577,66.2157,19489.0
2023-05-22 15:00:00,71.21,71.3,71.21,71.21,25213.0,66.2157,66.2994,66.2157,66.2157,25213.0
2023-05-22 15:05:00,71.2,71.22,71.15,71.16,16020.0,66.2064,66.225,66.16,66.1693,16020.0
2023-05-22 15:10:00,71.16,71.16,71.09,71.12,35680.0,66.1693,66.1693,66.1042,66.1321,35680.0
2023-05-22 15:15:00,71.1,71.14,71.08,71.12,25194.0,66.1135,66.1507,66.0949,66.1321,25194.0
2023-05-22 15:20:00,71.13,71.14,71.03,71.05,53632.0,66.1414,66.1507,66.0484,66.067,53632.0
2023-05-22 15:25:00,71.06,71.08,70.96,71.02,58498.0,66.0763,66.0949,65.9833,66.0391,58498.0
2023-05-22 15:30:00,71.02,71.1,71.01,71.06,84151.0,66.0391,66.1135,66.0298,66.0763,84151.0
2023-05-22 15:35:00,71.06,71.08,71.02,71.06,36737.0,66.0763,66.0949,66.0391,66.0763,36737.0
2023-05-22 15:40:00,71.06,71.07,70.97,71.0,45978.0,66.0763,66.0856,65.9926,66.0205,45978.0
2023-05-22 15:45:00,71.0,71.06,70.98,71.01,35262.0,66.0205,66.0763,66.0019,66.0298,35262.0
2023-05-22 15:50:00,71.01,71.03,70.93,70.98,125179.0,66.0298,66.0484,65.9554,66.0019,125179.0
2023-05-22 15:55:00,70.98,71.03,70.94,70.96,132148.0,66.0019,66.0484,65.9647,65.9833,132148.0
2023-05-23 09:30:00,70.65,71.07,70.63,70.99,60605.0,65.695,66.0856,65.6764,66.0112,60605.0
2023-05-23 09:35:00,71.02,71.25,71.02,71.18,15294.0,66.0391,66.2529,66.0391,66.1879,15294.0
2023-05-23 09:40:00,71.18,71.22,71.04,71.05,17196.0,66.1879,66.225,66.0577,66.067,17196.0
2023-05-23 09:45:00,71.03,71.14,71.01,71.13,26417.0,66.0484,66.1507,66.0298,66.1414,26417.0
2023-05-23 09:50:00,71.13,71.24,71.13,71.22,18221.0,66.1414,66.2436,66.1414,66.225,18221.0
2023-05-23 09:55:00,71.21,71.21,70.87,70.98,21224.0,66.2157,66.2157,65.8996,66.0019,21224.0
2023-05-23 10:00:00,70.98,71.06,70.91,71.01,31218.0,66.0019,66.0763,65.9368,66.0298,31218.0
2023-05-23 10:05:00,71.02,71.13,70.98,71.01,49072.0,66.0391,66.1414,66.0019,66.0298,49072.0
2023-05-23 10:10:00,71.02,71.06,70.95,71.02,61279.0,66.0391,66.0763,65.974,66.0391,61279.0
2023-05-23 10:15:00,71.03,71.08,70.94,70.99,36260.0,66.0484,66.0949,65.9647,66.0112,36260.0
2023-05-23 10:20:00,71.0,71.02,70.86,70.9,31615.0,66.0205,66.0391,65.8903,65.9275,31615.0
2023-05-23 10:25:00,70.91,71.04,70.91,70.99,19594.0,65.9368,66.0577,65.9368,66.0112,19594.0
2023-05-23 10:30:00,71.0,71.05,70.98,71.0,32489.0,66.0205,66.067,66.0019,66.0205,32489.0
2023-05-23 10:35:00,71.01,71.06,70.93,71.0,35815.0,66.0298,66.0763,65.9554,66.0205,35815.0
2023-05-23 10:40:00,71.0,71.05,70.92,71.0,27185.0,66.0205,66.067,65.9461,66.0205,27185.0
2023-05-23 10:45:00,70.99,71.11,70.99,71.07,24480.0,66.0112,66.1228,66.0112,66.0856,24480.0
2023-05-23 10:50:00,71.09,71.1,70.92,70.98,19067.0,66.1042,66.1135,65.9461,66.0019,19067.0
2023-05-23 10:55:00,70.97,71.0,70.79,70.86,343476.0,65.9926,66.0205,65.8252,65.8903,343476.0
2023-05-23 11:00:00,70.86,71.11,70.85,71.06,21844.0,65.8903,66.1228,65.881,66.0763,21844.0
2023-05-23 11:05:00,71.06,71.14,71.06,71.09,18033.0,66.0763,66.1507,66.0763,66.1042,18033.0
2023-05-23 11:10:00,71.09,71.16,71.06,71.11,17953.0,66.1042,66.1693,66.0763,66.1228,17953.0
2023-05-23 11:15:00,71.11,71.11,70.98,70.99,17929.0,66.1228,66.1228,66.0019,66.0112,17929.0
2023-05-23 11:20:00,70.98,71.07,70.98,71.01,27704.0,66.0019,66.0856,66.0019,66.0298,27704.0
2023-05-23 11:25:00,71.01,71.08,70.98,71.03,17626.0,66.0298,66.0949,66.0019,66.0484,17626.0
2023-05-23 11:30:00,71.02,71.04,71.0,71.03,10064.0,66.0391,66.0577,66.0205,66.0484,10064.0
2023-05-23 11:35:00,71.02,71.21,71.02,71.21,16547.0,66.0391,66.2157,66.0391,66.2157,16547.0
2023-05-23 11:40:00,71.21,71.22,71.12,71.2,20745.0,66.2157,66.225,66.1321,66.2064,20745.0
2023-05-23 11:45:00,71.19,71.3,71.19,71.27,16407.0,66.1971,66.2994,66.1971,66.2715,16407.0
2023-05-23 11:50:00,71.26,71.36,71.26,71.32,23587.0,66.2622,66.3552,66.2622,66.318,23587.0
2023-05-23 11:55:00,71.32,71.32,71.18,71.19,20544.0,66.318,66.318,66.1879,66.1971,20544.0
2023-05-23 12:00:00,71.17,71.32,71.17,71.3,19904.0,66.1786,66.318,66.1786,66.2994,19904.0
2023-05-23 12:05:00,71.3,71.37,71.26,71.3,20923.0,66.2994,66.3645,66.2622,66.2994,20923.0
2023-05-23 12:10:00,71.31,71.35,71.27,71.34,15279.0,66.3087,66.3459,66.2715,66.3366,15279.0
2023-05-23 12:15:00,71.34,71.4,71.33,71.36,26338.0,66.3366,66.3924,66.3273,66.3552,26338.0
2023-05-23 12:20:00,71.37,71.39,71.31,71.32,15883.0,66.3645,66.3831,66.3087,66.318,15883.0
2023-05-23 12:25:00,71.31,71.36,71.27,71.35,14254.0,66.3087,66.3552,66.2715,66.3459,14254.0
2023-05-23 12:30:00,71.36,71.38,71.33,71.36,37428.0,66.3552,66.3738,66.3273,66.3552,37428.0
2023-05-23 12:35:00,71.35,71.4,71.26,71.3,28619.0,66.3459,66.3924,66.2622,66.2994,28619.0
2023-05-23 12:40:00,71.33,71.38,71.3,71.31,29361.0,66.3273,66.3738,66.2994,66.3087,29361.0
2023-05-23 12:45:00,71.3,71.35,71.28,71.32,13725.0,66.2994,66.3459,66.2808,66.318,13725.0
2023-05-23 12:50:00,71.33,71.35,71.25,71.28,15272.0,66.3273,66.3459,66.2529,66.2808,15272.0
2023-05-23 12:55:00,71.28,71.31,71.24,71.25,16235.0,66.2808,66.3087,66.2436,66.2529,16235.0
2023-05-23 13:00:00,71.25,71.27,71.15,71.2,19580.0,66.2529,66.2715,66.16,66.2064,19580.0
2023-05-23 13:05:00,71.2,71.31,71.17,71.27,11615.0,66.2064,66.3087,66.1786,66.2715,11615.0
2023-05-23 13:10:00,71.27,71.33,71.26,71.27,11500.0,66.2715,66.3273,66.2622,66.2715,11500.0
2023-05-23 13:15:00,71.26,71.27,71.2,71.25,15616.0,66.2622,66.2715,66.2064,66.2529,15616.0
2023-05-23 13:20:00,71.25,71.25,71.13,71.14,23235.0,66.2529,66.2529,66.1414,66.1507,23235.0
2023-05-23 13:25:00,71.14,71.2,71.04,71.09,38412.0,66.1507,66.2064,66.0577,66.1042,38412.0
2023-05-23 13:30:00,71.08,71.11,70.96,71.03,51173.0,66.0949,66.1228,65.9833,66.0484,51173.0
2023-05-23 13:35:00,71.03,71.24,71.03,71.21,22262.0,66.0484,66.2436,66.0484,66.2157,22262.0
2023-05-23 13:40:00,71.22,71.28,71.2,71.27,12256.0,66.225,66.2808,66.2064,66.2715,12256.0
2023-05-23 13:45:00,71.27,71.31,71.24,71.26,10521.0,66.2715,66.3087,66.2436,66.2622,10521.0
2023-05-23 13:50:00,71.25,71.27,71.24,71.26,10710.0,66.2529,66.2715,66.2436,66.2622,10710.0
2023-05-23 13:55:00,71.25,71.26,71.16,71.17,32519.0,66.2529,66.2622,66.1693,66.1786,32519.0
2023-05-23 14:00:00,71.17,71.23,71.14,71.23,28021.0,66.1786,66.2343,66.1507,66.2343,28021.0
2023-05-23 14:05:00,71.22,71.27,71.22,71.25,27621.0,66.225,66.2715,66.225,66.2529,27621.0
2023-05-23 14:10:00,71.26,71.28,71.14,71.2,35285.0,66.2622,66.2808,66.1507,66.2064,35285.0
2023-05-23 14:15:00,71.2,71.29,71.2,71.28,19196.0,66.2064,66.2901,66.2064,66.2808,19196.0
2023-05-23 14:20:00,71.28,71.28,71.03,71.03,41485.0,66.2808,66.2808,66.0484,66.0484,41485.0
2023-05-23 14:25:00,71.03,71.17,70.99,71.13,28306.0,66.0484,66.1786,66.0112,66.1414,28306.0
2023-05-23 14:30:00,71.12,71.21,71.1,71.13,15292.0,66.1321,66.2157,66.1135,66.1414,15292.0
2023-05-23 14:35:00,71.1,71.1,70.99,71.01,19490.0,66.1135,66.1135,66.0112,66.0298,19490.0
2023-05-23 14:40:00,70.99,71.0,70.93,70.97,19678.0,66.0112,66.0205,65.9554,65.9926,19678.0
2023-05-23 14:45:00,70.97,71.01,70.94,70.97,20377.0,65.9926,66.0298,65.9647,65.9926,20377.0
2023-05-23 14:50:00,70.97,71.01,70.97,71.0,14533.0,65.9926,66.0298,65.9926,66.0205,14533.0
2023-05-23 14:55:00,71.0,71.06,70.99,71.04,16180.0,66.0205,66.0763,66.0112,66.0577,16180.0
2023-05-23 15:00:00,71.03,71.03,70.94,70.98,43508.0,66.0484,66.0484,65.9647,66.0019,43508.0
2023-05-23 15:05:00,70.98,71.06,70.97,71.06,32830.0,66.0019,66.0763,65.9926,66.0763,32830.0
2023-05-23 15:10:00,71.06,71.16,71.05,71.16,29265.0,66.0763,66.1693,66.067,66.1693,29265.0
2023-05-23 15:15:00,71.16,71.17,71.07,71.07,67181.0,66.1693,66.1786,66.0856,66.0856,67181.0
2023-05-23 15:20:00,71.06,71.21,71.05,71.2,55173.0,66.0763,66.2157,66.067,66.2064,55173.0
2023-05-23 15:25:00,71.2,71.23,71.15,71.2,32101.0,66.2064,66.2343,66.16,66.2064,32101.0
2023-05-23 15:30:00,71.22,71.25,71.19,71.21,32876.0,66.225,66.2529,66.1971,66.2157,32876.0
2023-05-23 15:35:00,71.21,71.25,71.18,71.22,20636.0,66.2157,66.2529,66.1879,66.225,20636.0
2023-05-23 15:40:00,71.22,71.23,71.14,71.2,45598.0,66.225,66.2343,66.1507,66.2064,45598.0
2023-05-23 15:45:00,71.21,71.23,71.19,71.21,43143.0,66.2157,66.2343,66.1971,66.2157,43143.0
2023-05-23 15:50:00,71.2,71.2,71.04,71.08,239260.0,66.2064,66.2064,66.0577,66.0949,239260.0
2023-05-23 15:55:00,71.07,71.19,71.06,71.15,370084.0,66.0856,66.1971,66.0763,66.16,370084.0
2023-05-24 09:30:00,71.05,71.43,71.05,71.31,84485.0,66.067,66.4203,66.067,66.3087,84485.0
2023-05-24 09:35:00,71.19,71.24,71.09,71.2,25793.0,66.1971,66.2436,66.1042,66.2064,25793.0
2023-05-24 09:40:00,71.18,71.26,71.12,71.26,22725.0,66.1879,66.2622,66.1321,66.2622,22725.0
2023-05-24 09:45:00,71.26,71.39,71.11,71.11,36433.0,66.2622,66.3831,66.1228,66.1228,36433.0
2023-05-24 09:50:00,71.1,71.19,71.03,71.05,19798.0,66.1135,66.1971,66.0484,66.067,19798.0
2023-05-24 09:55:00,71.05,71.1,70.99,71.06,31060.0,66.067,66.1135,66.0112,66.0763,31060.0
2023-05-24 10:00:00,71.06,71.19,71.02,71.17,14616.0,66.0763,66.1971,66.0391,66.1786,14616.0
2023-05-24 10:05:00,71.16,71.27,71.11,71.27,19900.0,66.1693,66.2715,66.1228,66.2715,19900.0
2023-05-24 10:10:00,71.28,71.28,71.19,71.2,13000.0,66.2808,66.2808,66.1971,66.2064,13000.0
2023-05-24 10:15:00,71.2,71.2,71.03,71.07,111926.0,66.2064,66.2064,66.0484,66.0856,111926.0
2023-05-24 10:20:00,71.06,71.14,71.02,71.11,26523.0,66.0763,66.1507,66.0391,66.1228,26523.0
2023-05-24 10:25:00,71.11,71.56,71.1,71.54,40208.0,66.1228,66.5412,66.1135,66.5226,40208.0
2023-05-24 10:30:00,71.58,71.67,71.49,71.5,40698.0,66.5598,66.6435,66.4761,66.4854,40698.0
2023-05-24 10:35:00,71.48,71.52,71.39,71.4,23381.0,66.4668,66.504,66.3831,66.3924,23381.0
2023-05-24 10:40:00,71.4,71.44,71.35,71.42,39313.0,66.3924,66.4296,66.3459,66.411,39313.0
2023-05-24 10:45:00,71.42,71.54,71.39,71.44,35017.0,66.411,66.5226,66.3831,66.4296,35017.0
2023-05-24 10:50:00,71.45,71.46,71.28,71.29,38093.0,66.4389,66.4482,66.2808,66.2901,38093.0
2023-05-24 10:55:00,71.27,71.3,71.23,71.29,17603.0,66.2715,66.2994,66.2343,66.2901,17603.0
2023-05-24 11:00:00,71.29,71.36,71.24,71.27,34595.0,66.2901,66.3552,66.2436,66.2715,34595.0
2023-05-24 11:05:00,71.26,71.29,71.13,71.16,144009.0,66.2622,66.2901,66.1414,66.1693,144009.0
2023-05-24 11:10:00,71.16,71.16,71.05,71.1,92654.0,66.1693,66.1693,66.067,66.1135,92654.0
2023-05-24 11:15:00,71.11,71.19,71.11,71.11,8194.0,66.1228,66.1971,66.1228,66.1228,8194.0
2023-05-24 11:20:00,71.11,71.17,71.08,71.13,18637.0,66.1228,66.1786,66.0949,66.1414,18637.0
2023-05-24 11:25:00,71.14,71.15,70.96,70.98,33570.0,66.1507,66.16,65.9833,66.0019,33570.0
2023-05-24 11:30:00,70.98,71.08,70.97,70.99,20616.0,66.0019,66.0949,65.9926,66.0112,20616.0
2023-05-24 11:35:00,71.0,71.09,70.98,71.08,18407.0,66.0205,66.1042,66.0019,66.0949,18407.0
2023-05-24 11:40:00,71.07,71.09,70.9,70.95,77256.0,66.0856,66.1042,65.9275,65.974,77256.0
2023-05-24 11:45:00,70.96,71.0,70.88,70.91,63832.0,65.9833,66.0205,65.9089,65.9368,63832.0
2023-05-24 11:50:00,70.9,70.93,70.74,70.74,48914.0,65.9275,65.9554,65.7787,65.7787,48914.0
2023-05-24 11:55:00,70.76,70.81,70.73,70.81,25630.0,65.7973,65.8438,65.7694,65.8438,25630.0
2023-05-24 12:00:00,70.8,70.92,70.8,70.89,38714.0,65.8345,65.9461,65.8345,65.9182,38714.0
2023-05-24 12:05:00,70.89,70.95,70.86,70.87,14615.0,65.9182,65.974,65.8903,65.8996,14615.0
2023-05-24 12:10:00,70.87,70.88,70.79,70.85,24542.0,65.8996,65.9089,65.8252,65.881,24542.0
2023-05-24 12:15:00,70.86,70.89,70.84,70.89,12651.0,65.8903,65.9182,65.8717,65.9182,12651.0
2023-05-24 12:20:00,70.9,70.96,70.88,70.9,10464.0,65.9275,65.9833,65.9089,65.9275,10464.0
2023-05-24 12:25:00,70.93,70.99,70.89,70.9,13451.0,65.9554,66.0112,65.9182,65.9275,13451.0
2023-05-24 12:30:00,70.9,70.95,70.88,70.92,14427.0,65.9275,65.974,65.9089,65.9461,14427.0
2023-05-24 12:35:00,70.92,70.96,70.87,70.96,13261.0,65.9461,65.9833,65.8996,65.9833,13261.0
2023-05-24 12:40:00,70.96,71.03,70.93,70.98,18404.0,65.9833,66.0484,65.9554,66.0019,18404.0
2023-05-24 12:45:00,71.01,71.06,70.99,70.99,11838.0,66.0298,66.0763,66.0112,66.0112,11838.0
2023-05-24 12:50:00,71.01,71.04,70.98,71.0,11022.0,66.0298,66.0577,66.0019,66.0205,11022.0
2023-05-24 12:55:00,71.01,71.03,70.95,71.0,12293.0,66.0298,66.0484,65.974,66.0205,12293.0
2023-05-24 13:00:00,70.99,71.0,70.91,70.93,12522.0,66.0112,66.0205,65.9368,65.9554,12522.0
2023-05-24 13:05:00,70.93,71.07,70.93,71.07,12497.0,65.9554,66.0856,65.9554,66.0856,12497.0
2023-05-24 13:10:00,71.06,71.1,71.04,71.05,7211.0,66.0763,66.1135,66.0577,66.067,7211.0
2023-05-24 13:15:00,71.04,71.11,71.03,71.09,9692.0,66.0577,66.1228,66.0484,66.1042,9692.0
2023-05-24 13:20:00,71.1,71.14,71.01,71.02,16291.0,66.1135,66.1507,66.0298,66.0391,16291.0
2023-05-24 13:25:00,71.01,71.03,70.97,71.01,44436.0,66.0298,66.0484,65.9926,66.0298,44436.0
2023-05-24 13:30:00,71.02,71.1,71.02,71.09,10151.0,66.0391,66.1135,66.0391,66.1042,10151.0
2023-05-24 13:35:00,71.09,71.12,71.06,71.1,9938.0,66.1042,66.1321,66.0763,66.1135,9938.0
2023-05-24 13:40:00,71.1,71.11,71.07,71.1,6028.0,66.1135,66.1228,66.0856,66.1135,6028.0
2023-05-24 13:45:00,71.1,71.13,71.02,71.02,22469.0,66.1135,66.1414,66.0391,66.0391,22469.0
2023-05-24 13:50:00,71.01,71.09,71.01,71.09,9747.0,66.0298,66.1042,66.0298,66.1042,9747.0
2023-05-24 13:55:00,71.09,71.1,71.07,71.09,5748.0,66.1042,66.1135,66.0856,66.1042,5748.0
2023-05-24 14:00:00,71.1,71.15,71.04,71.04,18303.0,66.1135,66.16,66.0577,66.0577,18303.0
2023-05-24 14:05:00,71.05,71.09,71.03,71.03,7326.0,66.067,66.1042,66.0484,66.0484,7326.0
2023-05-24 14:10:00,71.02,71.05,70.96,71.04,15997.0,66.0391,66.067,65.9833,66.0577,15997.0
2023-05-24 14:15:00,71.03,71.09,71.01,71.02,8696.0,66.0484,66.1042,66.0298,66.0391,8696.0
2023-05-24 14:20:00,71.02,71.03,70.97,71.02,26528.0,66.0391,66.0484,65.9926,66.0391,26528.0
2023-05-24 14:25:00,71.01,71.01,70.95,70.97,12224.0,66.0298,66.0298,65.974,65.9926,12224.0
2023-05-24 14:30:00,70.95,71.03,70.94,71.03,41659.0,65.974,66.0484,65.9647,66.0484,41659.0
2023-05-24 14:35:00,71.06,71.16,71.06,71.13,8904.0,66.0763,66.1693,66.0763,66.1414,8904.0
2023-05-24 14:40:00,71.14,71.17,71.1,71.12,10582.0,66.1507,66.1786,66.1135,66.1321,10582.0
2023-05-24 14:45:00,71.13,71.17,71.12,71.13,9692.0,66.1414,66.1786,66.1321,66.1414,9692.0
2023-05-24 14:50:00,71.13,71.19,71.08,71.09,15930.0,66.1414,66.1971,66.0949,66.1042,15930.0
2023-05-24 14:55:00,71.09,71.1,71.05,71.05,11994.0,66.1042,66.1135,66.067,66.067,11994.0
2023-05-24 15:00:00,71.06,71.08,70.94,70.95,18708.0,66.0763,66.0949,65.9647,65.974,18708.0
2023-05-24 15:05:00,70.95,71.05,70.95,71.0,34950.0,65.974,66.067,65.974,66.0205,34950.0
2023-05-24 15:10:00,70.99,71.04,70.96,70.99,66635.0,66.0112,66.0577,65.9833,66.0112,66635.0
2023-05-24 15:15:00,70.99,71.14,70.99,71.12,74787.0,66.0112,66.1507,66.0112,66.1321,74787.0
2023-05-24 15:20:00,71.12,71.18,71.02,71.04,25374.0,66.1321,66.1879,66.0391,66.0577,25374.0
2023-05-24 15:25:00,71.05,71.1,70.99,71.01,80504.0,66.067,66.1135,66.0112,66.0298,80504.0
2023-05-24 15:30:00,71.0,71.13,70.98,70.99,136681.0,66.0205,66.1414,66.0019,66.0112,136681.0
2023-05-24 15:35:00,70.98,71.01,70.92,71.0,50677.0,66.0019,66.0298,65.9461,66.0205,50677.0
2023-05-24 15:40:00,71.0,71.01,70.94,70.96,24770.0,66.0205,66.0298,65.9647,65.9833,24770.0
2023-05-24 15:45:00,70.96,70.96,70.83,70.87,94536.0,65.9833,65.9833,65.8624,65.8996,94536.0
2023-05-24 15:50:00,70.87,70.9,70.76,70.87,103121.0,65.8996,65.9275,65.7973,65.8996,103121.0
2023-05-24 15:55:00,70.86,70.87,70.79,70.85,236227.0,65.8903,65.8996,65.8252,65.881,236227.0
2023-05-25 09:30:00,71.1,71.19,70.58,70.65,124546.0,66.1135,66.1971,65.6299,65.695,124546.0
2023-05-25 09:35:00,70.6,70.6,70.16,70.39,61301.0,65.6485,65.6485,65.2394,65.4533,61301.0
2023-05-25 09:40:00,70.34,70.46,70.33,70.45,24892.0,65.4068,65.5183,65.3975,65.509,24892.0
2023-05-25 09:45:00,70.46,70.57,70.07,70.16,66295.0,65.5183,65.6206,65.1557,65.2394,66295.0
2023-05-25 09:50:00,70.16,70.16,69.9,70.1,50936.0,65.2394,65.2394,64.9976,65.1836,50936.0
2023-05-25 09:55:00,70.11,70.28,70.09,70.28,129100.0,65.1929,65.351,65.1743,65.351,129100.0
2023-05-25 10:00:00,70.26,70.39,70.18,70.35,30294.0,65.3324,65.4533,65.258,65.4161,30294.0
2023-05-25 10:05:00,70.35,70.45,70.26,70.36,27136.0,65.4161,65.509,65.3324,65.4254,27136.0
2023-05-25 10:10:00,70.36,70.5,70.35,70.48,27109.0,65.4254,65.5555,65.4161,65.5369,27109.0
2023-05-25 10:15:00,70.46,70.64,70.41,70.58,12435.0,65.5183,65.6857,65.4719,65.6299,12435.0
2023-05-25 10:20:00,70.61,70.7,70.57,70.64,20540.0,65.6578,65.7415,65.6206,65.6857,20540.0
2023-05-25 10:25:00,70.64,70.65,70.53,70.59,14211.0,65.6857,65.695,65.5834,65.6392,14211.0
2023-05-25 10:30:00,70.58,70.61,70.53,70.55,32723.0,65.6299,65.6578,65.5834,65.602,32723.0
2023-05-25 10:35:00,70.54,70.62,70.46,70.6,127717.0,65.5927,65.6671,65.5183,65.6485,127717.0
2023-05-25 10:40:00,70.61,70.71,70.59,70.68,39467.0,65.6578,65.7508,65.6392,65.7229,39467.0
2023-05-25 10:45:00,70.69,70.73,70.54,70.59,25585.0,65.7322,65.7694,65.5927,65.6392,25585.0
2023-05-25 10:50:00,70.6,70.63,70.46,70.47,31163.0,65.6485,65.6764,65.5183,65.5276,31163.0
2023-05-25 10:55:00,70.46,70.47,70.31,70.43,30663.0,65.5183,65.5276,65.3789,65.4905,30663.0
2023-05-25 11:00:00,70.45,70.49,70.41,70.41,100459.0,65.509,65.5462,65.4719,65.4719,100459.0
2023-05-25 11:05:00,70.39,70.44,70.33,70.4,15173.0,65.4533,65.4998,65.3975,65.4626,15173.0
2023-05-25 11:10:00,70.4,70.45,70.32,70.32,42874.0,65.4626,65.509,65.3882,65.3882,42874.0
2023-05-25 11:15:00,70.3,70.32,70.08,70.11,48188.0,65.3696,65.3882,65.165,65.1929,48188.0
2023-05-25 11:20:00,70.11,70.16,70.05,70.16,36377.0,65.1929,65.2394,65.1371,65.2394,36377.0
2023-05-25 11:25:00,70.15,70.2,70.08,70.18,14420.0,65.2301,65.2766,65.165,65.258,14420.0
2023-05-25 11:30:00,70.17,70.25,70.16,70.22,17606.0,65.2487,65.3231,65.2394,65.2952,17606.0
2023-05-25 11:35:00,70.19,70.2,70.07,70.1,17516.0,65.2673,65.2766,65.1557,65.1836,17516.0
2023-05-25 11:40:00,70.11,70.12,70.0,70.05,23372.0,65.1929,65.2022,65.0906,65.1371,23372.0
2023-05-25 11:45:00,70.03,70.11,70.01,70.07,10804.0,65.1185,65.1929,65.0999,65.1557,10804.0
2023-05-25 11:50:00,70.08,70.08,69.92,69.92,33336.0,65.165,65.165,65.0162,65.0162,33336.0
2023-05-25 11:55:00,69.95,69.99,69.91,69.96,31240.0,65.0441,65.0813,65.0069,65.0534,31240.0
2023-05-25 12:00:00,69.96,70.0,69.94,70.0,84378.0,65.0534,65.0906,65.0348,65.0906,84378.0
2023-05-25 12:05:00,70.0,70.05,69.96,70.05,10878.0,65.0906,65.1371,65.0534,65.1371,10878.0
2023-05-25 12:10:00,70.04,70.1,69.97,70.03,66696.0,65.1278,65.1836,65.0627,65.1185,66696.0
2023-05-25 12:15:00,70.03,70.12,70.01,70.03,51202.0,65.1185,65.2022,65.0999,65.1185,51202.0
2023-05-25 12:20:00,70.05,70.05,69.77,69.81,46822.0,65.1371,65.1371,64.8767,64.9139,46822.0
2023-05-25 12:25:00,69.79,69.83,69.71,69.75,70901.0,64.8953,64.9325,64.8209,64.8581,70901.0
2023-05-25 12:30:00,69.74,69.83,69.67,69.81,61454.0,64.8488,64.9325,64.7838,64.9139,61454.0
2023-05-25 12:35:00,69.81,69.92,69.81,69.91,6015.0,64.9139,65.0162,64.9139,65.0069,6015.0
2023-05-25 12:40:00,69.91,69.96,69.9,69.92,9271.0,65.0069,65.0534,64.9976,65.0162,9271.0
2023-05-25 12:45:00,69.92,69.96,69.91,69.92,23851.0,65.0162,65.0534,65.0069,65.0162,23851.0
2023-05-25 12:50:00,69.91,69.91,69.75,69.77,23183.0,65.0069,65.0069,64.8581,64.8767,23183.0
2023-05-25 12:55:00,69.76,69.86,69.75,69.79,30207.0,64.8674,64.9604,64.8581,64.8953,30207.0
2023-05-25 13:00:00,69.79,69.89,69.79,69.89,9894.0,64.8953,64.9883,64.8953,64.9883,9894.0
2023-05-25 13:05:00,69.88,69.96,69.84,69.94,21382.0,64.979,65.0534,64.9418,65.0348,21382.0
2023-05-25 13:10:00,69.93,70.01,69.93,70.0,8853.0,65.0255,65.0999,65.0255,65.0906,8853.0
2023-05-25 13:15:00,70.0,70.15,70.0,70.12,15522.0,65.0906,65.2301,65.0906,65.2022,15522.0
2023-05-25 13:20:00,70.11,70.16,70.1,70.16,8593.0,65.1929,65.2394,65.1836,65.2394,8593.0
2023-05-25 13:25:00,70.19,70.29,70.16,70.26,15825.0,65.2673,65.3603,65.2394,65.3324,15825.0
2023-05-25 13:30:00,70.27,70.32,70.19,70.22,24682.0,65.3417,65.3882,65.2673,65.2952,24682.0
2023-05-25 13:35:00,70.23,70.29,70.22,70.29,14608.0,65.3045,65.3603,65.2952,65.3603,14608.0
2023-05-25 13:40:00,70.29,70.36,70.28,70.32,20265.0,65.3603,65.4254,65.351,65.3882,20265.0
2023-05-25 13:45:00,70.33,70.35,70.29,70.33,6703.0,65.3975,65.4161,65.3603,65.3975,6703.0
2023-05-25 13:50:00,70.34,70.37,70.32,70.32,24080.0,65.4068,65.4347,65.3882,65.3882,24080.0
2023-05-25 13:55:00,70.32,70.43,70.32,70.41,22784.0,65.3882,65.4905,65.3882,65.4719,22784.0
2023-05-25 14:00:00,70.42,70.57,70.39,70.43,41350.0,65.4812,65.6206,65.4533,65.4905,41350.0
2023-05-25 14:05:00,70.47,70.47,70.28,70.28,13744.0,65.5276,65.5276,65.351,65.351,13744.0
2023-05-25 14:10:00,70.28,70.31,70.25,70.31,14518.0,65.351,65.3789,65.3231,65.3789,14518.0
2023-05-25 14:15:00,70.3,70.38,70.29,70.34,14004.0,65.3696,65.444,65.3603,65.4068,14004.0
2023-05-25 14:20:00,70.35,70.35,70.27,70.28,19072.0,65.4161,65.4161,65.3417,65.351,19072.0
2023-05-25 14:25:00,70.28,70.34,70.25,70.28,225959.0,65.351,65.4068,65.3231,65.351,225959.0
2023-05-25 14:30:00,70.3,70.3,70.12,70.18,21660.0,65.3696,65.3696,65.2022,65.258,21660.0
2023-05-25 14:35:00,70.2,70.2,70.09,70.18,12074.0,65.2766,65.2766,65.1743,65.258,12074.0
2023-05-25 14:40:00,70.17,70.26,70.17,70.23,12206.0,65.2487,65.3324,65.2487,65.3045,12206.0
2023-05-25 14:45:00,70.23,70.31,70.19,70.23,23921.0,65.3045,65.3789,65.2673,65.3045,23921.0
2023-05-25 14:50:00,70.24,70.28,70.22,70.27,22841.0,65.3138,65.351,65.2952,65.3417,22841.0
2023-05-25 14:55:00,70.26,70.27,70.17,70.23,29180.0,65.3324,65.3417,65.2487,65.3045,29180.0
2023-05-25 15:00:00,70.25,70.3,70.14,70.18,23233.0,65.3231,65.3696,65.2208,65.258,23233.0
2023-05-25 15:05:00,70.17,70.24,70.16,70.24,10081.0,65.2487,65.3138,65.2394,65.3138,10081.0
2023-05-25 15:10:00,70.26,70.27,70.15,70.15,107087.0,65.3324,65.3417,65.2301,65.2301,107087.0
2023-05-25 15:15:00,70.16,70.19,70.02,70.03,70509.0,65.2394,65.2673,65.1092,65.1185,70509.0
2023-05-25 15:20:00,70.03,70.07,70.0,70.04,22870.0,65.1185,65.1557,65.0906,65.1278,22870.0
2023-05-25 15:25:00,70.04,70.18,70.03,70.15,34344.0,65.1278,65.258,65.1185,65.2301,34344.0
2023-05-25 15:30:00,70.16,70.21,70.09,70.1,36926.0,65.2394,65.2859,65.1743,65.1836,36926.0
2023-05-25 15:35:00,70.1,70.15,70.07,70.12,33579.0,65.1836,65.2301,65.1557,65.2022,33579.0
2023-05-25 15:40:00,70.12,70.21,70.1,70.19,40322.0,65.2022,65.2859,65.1836,65.2673,40322.0
2023-05-25 15:45:00,70.18,70.23,70.12,70.13,84140.0,65.258,65.3045,65.2022,65.2115,84140.0
2023-05-25 15:50:00,70.13,70.13,69.85,69.93,124360.0,65.2115,65.2115,64.9511,65.0255,124360.0
2023-05-25 15:55:00,69.92,69.95,69.82,69.82,246104.0,65.0162,65.0441,64.9232,64.9232,246104.0
2023-05-26 09:30:00,69.72,69.79,69.41,69.51,46377.0,64.8302,64.8953,64.542,64.635,46377.0
2023-05-26 09:35:00,69.54,69.55,69.21,69.47,37304.0,64.6629,64.6722,64.356,64.5978,37304.0
2023-05-26 09:40:00,69.49,69.77,69.48,69.7,23506.0,64.6164,64.8767,64.6071,64.8116,23506.0
2023-05-26 09:45:00,69.73,69.8,69.42,69.51,18481.0,64.8395,64.9046,64.5513,64.635,18481.0
2023-05-26 09:50:00,69.52,69.53,69.24,69.31,21189.0,64.6443,64.6536,64.3839,64.449,21189.0
2023-05-26 09:55:00,69.34,69.43,69.29,69.33,15635.0,64.4769,64.5606,64.4304,64.4676,15635.0
2023-05-26 10:00:00,69.31,69.47,69.31,69.41,53557.0,64.449,64.5978,64.449,64.542,53557.0
2023-05-26 10:05:00,69.39,69.56,69.38,69.56,37673.0,64.5234,64.6815,64.5141,64.6815,37673.0
2023-05-26 10:10:00,69.55,69.59,69.46,69.48,35799.0,64.6722,64.7094,64.5885,64.6071,35799.0
2023-05-26 10:15:00,69.49,69.58,69.43,69.55,26907.0,64.6164,64.7001,64.5606,64.6722,26907.0
2023-05-26 10:20:00,69.56,69.56,69.42,69.47,16682.0,64.6815,64.6815,64.5513,64.5978,16682.0
2023-05-26 10:25:00,69.47,69.54,69.39,69.47,21357.0,64.5978,64.6629,64.5234,64.5978,21357.0
2023-05-26 10:30:00,69.49,69.52,69.38,69.45,58661.0,64.6164,64.6443,64.5141,64.5792,58661.0
2023-05-26 10:35:00,69.45,69.56,69.4,69.45,36471.0,64.5792,64.6815,64.5327,64.5792,36471.0
2023-05-26 10:40:00,69.45,69.65,69.43,69.61,56328.0,64.5792,64.7652,64.5606,64.728,56328.0
2023-05-26 10:45:00,69.6,69.6,69.36,69.36,30907.0,64.7187,64.7187,64.4955,64.4955,30907.0
2023-05-26 10:50:00,69.36,69.38,69.23,69.37,39288.0,64.4955,64.5141,64.3746,64.5048,39288.0
2023-05-26 10:55:00,69.38,69.48,69.34,69.47,23301.0,64.5141,64.6071,64.4769,64.5978,23301.0
2023-05-26 11:00:00,69.48,69.53,69.41,69.42,20100.0,64.6071,64.6536,64.542,64.5513,20100.0
2023-05-26 11:05:00,69.41,69.5,69.37,69.48,15905.0,64.542,64.6257,64.5048,64.6071,15905.0
2023-05-26 11:10:00,69.47,69.48,69.4,69.45,14143.0,64.5978,64.6071,64.5327,64.5792,14143.0
2023-05-26 11:15:00,69.46,69.47,69.27,69.28,13709.0,64.5885,64.5978,64.4118,64.4211,13709.0
2023-05-26 11:20:00,69.28,69.29,69.11,69.12,18890.0,64.4211,64.4304,64.263,64.2723,18890.0
2023-05-26 11:25:00,69.13,69.25,69.13,69.17,47405.0,64.2816,64.3932,64.2816,64.3188,47405.0
2023-05-26 11:30:00,69.17,69.21,69.1,69.19,19911.0,64.3188,64.356,64.2537,64.3374,19911.0
2023-05-26 11:35:00,69.22,69.24,69.19,69.22,23468.0,64.3653,64.3839,64.3374,64.3653,23468.0
2023-05-26 11:40:00,69.21,69.27,69.18,69.21,42094.0,64.356,64.4118,64.3281,64.356,42094.0
2023-05-26 11:45:00,69.2,69.24,69.14,69.22,16963.0,64.3467,64.3839,64.2909,64.3653,16963.0
2023-05-26 11:50:00,69.21,69.22,69.09,69.1,11839.0,64.356,64.3653,64.2444,64.2537,11839.0
2023-05-26 11:55:00,69.09,69.19,69.06,69.17,23771.0,64.2444,64.3374,64.2165,64.3188,23771.0
2023-05-26 12:00:00,69.17,69.19,69.09,69.17,11928.0,64.3188,64.3374,64.2444,64.3188,11928.0
2023-05-26 12:05:00,69.17,69.18,69.11,69.12,11676.0,64.3188,64.3281,64.263,64.2723,11676.0
2023-05-26 12:10:00,69.12,69.21,69.11,69.2,20286.0,64.2723,64.356,64.263,64.3467,20286.0
2023-05-26 12:15:00,69.21,69.22,69.12,69.2,22710.0,64.356,64.3653,64.2723,64.3467,22710.0
2023-05-26 12:20:00,69.2,69.29,69.2,69.23,17542.0,64.3467,64.4304,64.3467,64.3746,17542.0
2023-05-26 12:25:00,69.25,69.3,69.24,69.26,10424.0,64.3932,64.4397,64.3839,64.4025,10424.0
2023-05-26 12:30:00,69.28,69.34,69.28,69.31,13455.0,64.4211,64.4769,64.4211,64.449,13455.0
2023-05-26 12:35:00,69.3,69.32,69.24,69.27,20829.0,64.4397,64.4583,64.3839,64.4118,20829.0
2023-05-26 12:40:00,69.27,69.29,69.22,69.26,19110.0,64.4118,64.4304,64.3653,64.4025,19110.0
2023-05-26 12:45:00,69.26,69.3,69.21,69.21,13978.0,64.4025,64.4397,64.356,64.356,13978.0
2023-05-26 12:50:00,69.2,69.31,69.19,69.28,19705.0,64.3467,64.449,64.3374,64.4211,19705.0
2023-05-26 12:55:00,69.3,69.3,69.19,69.19,20769.0,64.4397,64.4397,64.3374,64.3374,20769.0
2023-05-26 13:00:00,69.2,69.25,69.13,69.17,14167.0,64.3467,64.3932,64.2816,64.3188,14167.0
2023-05-26 13:05:00,69.16,69.19,69.13,69.16,9915.0,64.3095,64.3374,64.2816,64.3095,9915.0
2023-05-26 13:10:00,69.16,69.19,69.12,69.13,13803.0,64.3095,64.3374,64.2723,64.2816,13803.0
2023-05-26 13:15:00,69.12,69.14,69.02,69.06,15315.0,64.2723,64.2909,64.1793,64.2165,15315.0
2023-05-26 13:20:00,69.07,69.1,69.06,69.1,11093.0,64.2258,64.2537,64.2165,64.2537,11093.0
2023-05-26 13:25:00,69.09,69.16,69.07,69.13,23775.0,64.2444,64.3095,64.2258,64.2816,23775.0
2023-05-26 13:30:00,69.12,69.17,69.12,69.17,10637.0,64.2723,64.3188,64.2723,64.3188,10637.0
2023-05-26 13:35:00,69.17,69.17,69.07,69.1,11087.0,64.3188,64.3188,64.2258,64.2537,11087.0
2023-05-26 13:40:00,69.09,69.13,69.07,69.11,51691.0,64.2444,64.2816,64.2258,64.263,51691.0
2023-05-26 13:45:00,69.1,69.13,69.09,69.1,36264.0,64.2537,64.2816,64.2444,64.2537,36264.0
2023-05-26 13:50:00,69.11,69.19,69.1,69.17,16819.0,64.263,64.3374,64.2537,64.3188,16819.0
2023-05-26 13:55:00,69.17,69.28,69.15,69.27,16000.0,64.3188,64.4211,64.3002,64.4118,16000.0
2023-05-26 14:00:00,69.28,69.36,69.24,69.24,26804.0,64.4211,64.4955,64.3839,64.3839,26804.0
2023-05-26 14:05:00,69.26,69.27,69.18,69.19,10099.0,64.4025,64.4118,64.3281,64.3374,10099.0
2023-05-26 14:10:00,69.2,69.24,69.16,69.16,11261.0,64.3467,64.3839,64.3095,64.3095,11261.0
2023-05-26 14:15:00,69.15,69.23,69.14,69.22,15675.0,64.3002,64.3746,64.2909,64.3653,15675.0
2023-05-26 14:20:00,69.22,69.24,69.13,69.13,29618.0,64.3653,64.3839,64.2816,64.2816,29618.0
2023-05-26 14:25:00,69.13,69.2,69.11,69.18,31752.0,64.2816,64.3467,64.263,64.3281,31752.0
2023-05-26 14:30:00,69.17,69.26,69.16,69.26,18523.0,64.3188,64.4025,64.3095,64.4025,18523.0
2023-05-26 14:35:00,69.28,69.39,69.27,69.39,17671.0,64.4211,64.5234,64.4118,64.5234,17671.0
2023-05-26 14:40:00,69.37,69.38,69.29,69.3,16866.0,64.5048,64.5141,64.4304,64.4397,16866.0
2023-05-26 14:45:00,69.3,69.35,69.29,69.29,17852.0,64.4397,64.4862,64.4304,64.4304,17852.0
2023-05-26 14:50:00,69.28,69.35,69.23,69.35,157808.0,64.4211,64.4862,64.3746,64.4862,157808.0
2023-05-26 14:55:00,69.35,69.44,69.33,69.43,18010.0,64.4862,64.5699,64.4676,64.5606,18010.0
2023-05-26 15:00:00,69.44,69.59,69.44,69.58,17833.0,64.5699,64.7094,64.5699,64.7001,17833.0
2023-05-26 15:05:00,69.57,69.64,69.54,69.62,30341.0,64.6908,64.7559,64.6629,64.7373,30341.0
2023-05-26 15:10:00,69.64,69.64,69.57,69.61,34812.0,64.7559,64.7559,64.6908,64.728,34812.0
2023-05-26 15:15:00,69.6,69.64,69.58,69.64,45308.0,64.7187,64.7559,64.7001,64.7559,45308.0
2023-05-26 15:20:00,69.63,69.64,69.55,69.58,27828.0,64.7466,64.7559,64.6722,64.7001,27828.0
2023-05-26 15:25:00,69.59,69.63,69.55,69.59,66804.0,64.7094,64.7466,64.6722,64.7094,66804.0
2023-05-26 15:30:00,69.6,69.68,69.56,69.62,127627.0,64.7187,64.7931,64.6815,64.7373,127627.0
2023-05-26 15:35:00,69.62,69.63,69.55,69.57,62718.0,64.7373,64.7466,64.6722,64.6908,62718.0
2023-05-26 15:40:00,69.57,69.61,69.48,69.48,83510.0,64.6908,64.728,64.6071,64.6071,83510.0
2023-05-26 15:45:00,69.47,69.5,69.41,69.5,118505.0,64.5978,64.6257,64.542,64.6257,118505.0
2023-05-26 15:50:00,69.48,69.56,69.44,69.52,193527.0,64.6071,64.6815,64.5699,64.6443,193527.0
2023-05-26 15:55:00,69.51,69.53,69.42,69.47,456135.0,64.635,64.6536,64.5513,64.5978,456135.0
2023-05-30 09:30:00,69.46,69.67,69.33,69.52,53356.0,64.5885,64.7838,64.4676,64.6443,53356.0
2023-05-30 09:35:00,69.5,69.51,69.17,69.17,12179.0,64.6257,64.635,64.3188,64.3188,12179.0
2023-05-30 09:40:00,69.18,69.51,69.17,69.49,31498.0,64.3281,64.635,64.3188,64.6164,31498.0
2023-05-30 09:45:00,69.5,69.55,69.42,69.45,39368.0,64.6257,64.6722,64.5513,64.5792,39368.0
2023-05-30 09:50:00,69.47,69.61,69.43,69.56,38029.0,64.5978,64.728,64.5606,64.6815,38029.0
2023-05-30 09:55:00,69.56,69.71,69.56,69.67,27857.0,64.6815,64.8209,64.6815,64.7838,27857.0
2023-05-30 10:00:00,69.67,69.8,69.58,69.77,57724.0,64.7838,64.9046,64.7001,64.8767,57724.0
2023-05-30 10:05:00,69.75,69.94,69.71,69.94,32217.0,64.8581,65.0348,64.8209,65.0348,32217.0
2023-05-30 10:10:00,69.94,69.99,69.78,69.94,27908.0,65.0348,65.0813,64.886,65.0348,27908.0
2023-05-30 10:15:00,69.98,70.05,69.93,70.0,32820.0,65.072,65.1371,65.0255,65.0906,32820.0
2023-05-30 10:20:00,69.99,70.08,69.95,70.06,37741.0,65.0813,65.165,65.0441,65.1464,37741.0
2023-05-30 10:25:00,70.05,70.12,69.95,70.1,38109.0,65.1371,65.2022,65.0441,65.1836,38109.0
2023-05-30 10:30:00,70.08,70.19,70.03,70.03,24458.0,65.165,65.2673,65.1185,65.1185,24458.0
2023-05-30 10:35:00,70.0,70.02,69.8,69.83,19010.0,65.0906,65.1092,64.9046,64.9325,19010.0
2023-05-30 10:40:00,69.83,70.01,69.83,69.92,15889.0,64.9325,65.0999,64.9325,65.0162,15889.0
2023-05-30 10:45:00,69.92,69.92,69.74,69.75,18124.0,65.0162,65.0162,64.8488,64.8581,18124.0
2023-05-30 10:50:00,69.75,69.85,69.71,69.75,25916.0,64.8581,64.9511,64.8209,64.8581,25916.0
2023-05-30 10:55:00,69.74,69.85,69.72,69.81,16644.0,64.8488,64.9511,64.8302,64.9139,16644.0
2023-05-30 11:00:00,69.8,69.81,69.66,69.69,20182.0,64.9046,64.9139,64.7745,64.8024,20182.0
2023-05-30 11:05:00,69.69,69.69,69.55,69.58,19715.0,64.8024,64.8024,64.6722,64.7001,19715.0
2023-05-30 11:10:00,69.59,69.65,69.58,69.65,13496.0,64.7094,64.7652,64.7001,64.7652,13496.0
2023-05-30 11:15:00,69.64,69.71,69.59,69.66,19036.0,64.7559,64.8209,64.7094,64.7745,19036.0
2023-05-30 11:20:00,69.65,69.67,69.56,69.66,21633.0,64.7652,64.7838,64.6815,64.7745,21633.0
2023-05-30 11:25:00,69.66,69.74,69.65,69.72,30294.0,64.7745,64.8488,64.7652,64.8302,30294.0
2023-05-30 11:30:00,69.73,69.74,69.67,69.69,8955.0,64.8395,64.8488,64.7838,64.8024,8955.0
2023-05-30 11:35:00,69.69,69.77,69.67,69.74,8928.0,64.8024,64.8767,64.7838,64.8488,8928.0
2023-05-30 11:40:00,69.75,69.75,69.69,69.71,13323.0,64.8581,64.8581,64.8024,64.8209,13323.0
2023-05-30 11:45:00,69.7,69.75,69.67,69.73,10536.0,64.8116,64.8581,64.7838,64.8395,10536.0
2023-05-30 11:50:00,69.73,69.74,69.59,69.62,26179.0,64.8395,64.8488,64.7094,64.7373,26179.0
2023-05-30 11:55:00,69.63,69.73,69.62,69.73,18912.0,64.7466,64.8395,64.7373,64.8395,18912.0
2023-05-30 12:00:00,69.73,69.73,69.67,69.7,25188.0,64.8395,64.8395,64.7838,64.8116,25188.0
2023-05-30 12:05:00,69.7,69.78,69.69,69.76,19816.0,64.8116,64.886,64.8024,64.8674,19816.0
2023-05-30 12:10:00,69.78,69.81,69.76,69.81,19500.0,64.886,64.9139,64.8674,64.9139,19500.0
2023-05-30 12:15:00,69.81,69.83,69.75,69.8,20652.0,64.9139,64.9325,64.8581,64.9046,20652.0
2023-05-30 12:20:00,69.8,69.8,69.66,69.68,9032.0,64.9046,64.9046,64.7745,64.7931,9032.0
2023-05-30 12:25:00,69.7,69.7,69.57,69.63,14851.0,64.8116,64.8116,64.6908,64.7466,14851.0
2023-05-30 12:30:00,69.65,69.68,69.62,69.67,18483.0,64.7652,64.7931,64.7373,64.7838,18483.0
2023-05-30 12:35:00,69.66,69.71,69.61,69.61,21275.0,64.7745,64.8209,64.728,64.728,21275.0
2023-05-30 12:40:00,69.6,69.64,69.56,69.61,11889.0,64.7187,64.7559,64.6815,64.728,11889.0
2023-05-30 12:45:00,69.58,69.59,69.52,69.58,9814.0,64.7001,64.7094,64.6443,64.7001,9814.0
2023-05-30 12:50:00,69.57,69.73,69.56,69.72,9671.0,64.6908,64.8395,64.6815,64.8302,9671.0
2023-05-30 12:55:00,69.73,69.73,69.68,69.69,12672.0,64.8395,64.8395,64.7931,64.8024,12672.0
2023-05-30 13:00:00,69.68,69.68,69.59,69.66,11064.0,64.7931,64.7931,64.7094,64.7745,11064.0
2023-05-30 13:05:00,69.65,69.69,69.61,69.63,19226.0,64.7652,64.8024,64.728,64.7466,19226.0
2023-05-30 13:10:00,69.63,69.7,69.61,69.7,13952.0,64.7466,64.8116,64.728,64.8116,13952.0
2023-05-30 13:15:00,69.7,69.71,69.63,69.65,44497.0,64.8116,64.8209,64.7466,64.7652,44497.0
2023-05-30 13:20:00,69.65,69.73,69.64,69.7,49074.0,64.7652,64.8395,64.7559,64.8116,49074.0
2023-05-30 13:25:00,69.71,69.73,69.67,69.67,12432.0,64.8209,64.8395,64.7838,64.7838,12432.0
2023-05-30 13:30:00,69.67,69.73,69.61,69.7,40898.0,64.7838,64.8395,64.728,64.8116,40898.0
2023-05-30 13:35:00,69.7,69.77,69.64,69.76,33316.0,64.8116,64.8767,64.7559,64.8674,33316.0
2023-05-30 13:40:00,69.75,69.77,69.72,69.77,43486.0,64.8581,64.8767,64.8302,64.8767,43486.0
2023-05-30 13:45:00,69.77,69.77,69.7,69.74,9331.0,64.8767,64.8767,64.8116,64.8488,9331.0
2023-05-30 13:50:00,69.75,69.76,69.72,69.73,12597.0,64.8581,64.8674,64.8302,64.8395,12597.0
2023-05-30 13:55:00,69.74,69.78,69.66,69.68,15666.0,64.8488,64.886,64.7745,64.7931,15666.0
2023-05-30 14:00:00,69.69,69.73,69.67,69.7,13371.0,64.8024,64.8395,64.7838,64.8116,13371.0
2023-05-30 14:05:00,69.69,69.74,69.66,69.72,31762.0,64.8024,64.8488,64.7745,64.8302,31762.0
2023-05-30 14:10:00,69.71,69.78,69.67,69.78,63509.0,64.8209,64.886,64.7838,64.886,63509.0
2023-05-30 14:15:00,69.8,69.85,69.75,69.84,88607.0,64.9046,64.9511,64.8581,64.9418,88607.0
2023-05-30 14:20:00,69.84,69.9,69.82,69.83,17653.0,64.9418,64.9976,64.9232,64.9325,17653.0
2023-05-30 14:25:00,69.84,69.88,69.83,69.86,17784.0,64.9418,64.979,64.9325,64.9604,17784.0
2023-05-30 14:30:00,69.86,69.96,69.85,69.95,19582.0,64.9604,65.0534,64.9511,65.0441,19582.0
2023-05-30 14:35:00,69.95,69.99,69.9,69.92,17871.0,65.0441,65.0813,64.9976,65.0162,17871.0
2023-05-30 14:40:00,69.92,69.99,69.9,69.98,25029.0,65.0162,65.0813,64.9976,65.072,25029.0
2023-05-30 14:45:00,69.98,69.99,69.86,69.87,25139.0,65.072,65.0813,64.9604,64.9697,25139.0
2023-05-30 14:50:00,69.87,69.87,69.72,69.78,39817.0,64.9697,64.9697,64.8302,64.886,39817.0
2023-05-30 14:55:00,69.78,69.88,69.78,69.85,43207.0,64.886,64.979,64.886,64.9511,43207.0
2023-05-30 15:00:00,69.83,69.84,69.75,69.77,49475.0,64.9325,64.9418,64.8581,64.8767,49475.0
2023-05-30 15:05:00,69.74,69.78,69.7,69.76,44685.0,64.8488,64.886,64.8116,64.8674,44685.0
2023-05-30 15:10:00,69.77,69.8,69.74,69.76,43413.0,64.8767,64.9046,64.8488,64.8674,43413.0
2023-05-30 15:15:00,69.75,69.79,69.71,69.77,22785.0,64.8581,64.8953,64.8209,64.8767,22785.0
2023-05-30 15:20:00,69.77,69.81,69.74,69.79,20854.0,64.8767,64.9139,64.8488,64.8953,20854.0
2023-05-30 15:25:00,69.8,69.81,69.73,69.76,31724.0,64.9046,64.9139,64.8395,64.8674,31724.0
2023-05-30 15:30:00,69.76,69.83,69.74,69.81,60867.0,64.8674,64.9325,64.8488,64.9139,60867.0
2023-05-30 15:35:00,69.8,69.82,69.76,69.76,35169.0,64.9046,64.9232,64.8674,64.8674,35169.0
2023-05-30 15:40:00,69.76,69.8,69.74,69.78,64819.0,64.8674,64.9046,64.8488,64.886,64819.0
2023-05-30 15:45:00,69.79,69.86,69.78,69.85,57199.0,64.8953,64.9604,64.886,64.9511,57199.0
2023-05-30 15:50:00,69.84,69.84,69.77,69.79,119719.0,64.9418,64.9418,64.8767,64.8953,119719.0
2023-05-30 15:55:00,69.78,69.88,69.75,69.85,294086.0,64.886,64.979,64.8581,64.9511,294086.0
2023-05-31 09:30:00,69.83,69.99,69.67,69.69,73124.0,64.9325,65.0813,64.7838,64.8024,73124.0
2023-05-31 09:35:00,69.7,69.78,69.6,69.65,28371.0,64.8116,64.886,64.7187,64.7652,28371.0
2023-05-31 09:40:00,69.66,69.83,69.64,69.73,21819.0,64.7745,64.9325,64.7559,64.8395,21819.0
2023-05-31 09:45:00,69.74,69.79,69.5,69.77,54694.0,64.8488,64.8953,64.6257,64.8767,54694.0
2023-05-31 09:50:00,69.77,69.86,69.65,69.72,17141.0,64.8767,64.9604,64.7652,64.8302,17141.0
2023-05-31 09:55:00,69.7,69.71,69.47,69.47,13127.0,64.8116,64.8209,64.5978,64.5978,13127.0
2023-05-31 10:00:00,69.47,69.52,69.28,69.34,32312.0,64.5978,64.6443,64.4211,64.4769,32312.0
2023-05-31 10:05:00,69.32,69.49,69.31,69.44,27316.0,64.4583,64.6164,64.449,64.5699,27316.0
2023-05-31 10:10:00,69.43,69.47,69.33,69.45,19674.0,64.5606,64.5978,64.4676,64.5792,19674.0
2023-05-31 10:15:00,69.46,69.68,69.45,69.66,8331.0,64.5885,64.7931,64.5792,64.7745,8331.0
2023-05-31 10:20:00,69.67,69.67,69.58,69.58,11016.0,64.7838,64.7838,64.7001,64.7001,11016.0
2023-05-31 10:25:00,69.56,69.7,69.56,69.63,21742.0,64.6815,64.8116,64.6815,64.7466,21742.0
2023-05-31 10:30:00,69.64,69.65,69.46,69.49,43926.0,64.7559,64.7652,64.5885,64.6164,43926.0
2023-05-31 10:35:00,69.52,69.57,69.44,69.49,14422.0,64.6443,64.6908,64.5699,64.6164,14422.0
2023-05-31 10:40:00,69.48,69.49,69.36,69.46,12320.0,64.6071,64.6164,64.4955,64.5885,12320.0
2023-05-31 10:45:00,69.48,69.49,69.28,69.29,18319.0,64.6071,64.6164,64.4211,64.4304,18319.0
2023-05-31 10:50:00,69.27,69.31,69.16,69.18,11229.0,64.4118,64.449,64.3095,64.3281,11229.0
2023-05-31 10:55:00,69.15,69.41,69.15,69.39,14298.0,64.3002,64.542,64.3002,64.5234,14298.0
2023-05-31 11:00:00,69.39,69.39,69.3,69.36,15627.0,64.5234,64.5234,64.4397,64.4955,15627.0
2023-05-31 11:05:00,69.36,69.41,69.33,69.34,11447.0,64.4955,64.542,64.4676,64.4769,11447.0
2023-05-31 11:10:00,69.34,69.41,69.31,69.41,11533.0,64.4769,64.542,64.449,64.542,11533.0
2023-05-31 11:15:00,69.39,69.44,69.36,69.43,10004.0,64.5234,64.5699,64.4955,64.5606,10004.0
2023-05-31 11:20:00,69.43,69.52,69.41,69.49,35956.0,64.5606,64.6443,64.542,64.6164,35956.0
2023-05-31 11:25:00,69.5,69.56,69.49,69.52,25449.0,64.6257,64.6815,64.6164,64.6443,25449.0
2023-05-31 11:30:00,69.52,69.66,69.51,69.66,19612.0,64.6443,64.7745,64.635,64.7745,19612.0
2023-05-31 11:35:00,69.67,69.73,69.66,69.66,13352.0,64.7838,64.8395,64.7745,64.7745,13352.0
2023-05-31 11:40:00,69.67,69.76,69.66,69.68,15400.0,64.7838,64.8674,64.7745,64.7931,15400.0
2023-05-31 11:45:00,69.68,69.7,69.52,69.54,23538.0,64.7931,64.8116,64.6443,64.6629,23538.0
2023-05-31 11:50:00,69.53,69.62,69.52,69.62,31114.0,64.6536,64.7373,64.6443,64.7373,31114.0
2023-05-31 11:55:00,69.61,69.68,69.61,69.67,12615.0,64.728,64.7931,64.728,64.7838,12615.0
2023-05-31 12:00:00,69.66,69.72,69.64,69.69,11152.0,64.7745,64.8302,64.7559,64.8024,11152.0
2023-05-31 12:05:00,69.69,69.78,69.68,69.76,134684.0,64.8024,64.886,64.7931,64.8674,134684.0
2023-05-31 12:10:00,69.76,69.77,69.7,69.7,16313.0,64.8674,64.8767,64.8116,64.8116,16313.0
2023-05-31 12:15:00,69.71,69.76,69.68,69.7,20238.0,64.8209,64.8674,64.7931,64.8116,20238.0
2023-05-31 12:20:00,69.7,69.71,69.61,69.69,16047.0,64.8116,64.8209,64.728,64.8024,16047.0
2023-05-31 12:25:00,69.7,69.74,69.67,69.7,22846.0,64.8116,64.8488,64.7838,64.8116,22846.0
2023-05-31 12:30:00,69.7,69.73,69.67,69.69,26329.0,64.8116,64.8395,64.7838,64.8024,26329.0
2023-05-31 12:35:00,69.69,69.75,69.67,69.74,17919.0,64.8024,64.8581,64.7838,64.8488,17919.0
2023-05-31 12:40:00,69.74,69.83,69.72,69.75,28617.0,64.8488,64.9325,64.8302,64.8581,28617.0
2023-05-31 12:45:00,69.75,69.85,69.71,69.84,18878.0,64.8581,64.9511,64.8209,64.9418,18878.0
2023-05-31 12:50:00,69.84,69.84,69.72,69.73,39567.0,64.9418,64.9418,64.8302,64.8395,39567.0
2023-05-31 12:55:00,69.71,69.83,69.71,69.82,27216.0,64.8209,64.9325,64.8209,64.9232,27216.0
2023-05-31 13:00:00,69.82,69.88,69.8,69.88,12581.0,64.9232,64.979,64.9046,64.979,12581.0
2023-05-31 13:05:00,69.88,69.88,69.83,69.84,12557.0,64.979,64.979,64.9325,64.9418,12557.0
2023-05-31 13:10:00,69.82,69.87,69.79,69.83,19447.0,64.9232,64.9697,64.8953,64.9325,19447.0
2023-05-31 13:15:00,69.82,69.86,69.78,69.82,16193.0,64.9232,64.9604,64.886,64.9232,16193.0
2023-05-31 13:20:00,69.82,69.84,69.78,69.78,15881.0,64.9232,64.9418,64.886,64.886,15881.0
2023-05-31 13:25:00,69.79,69.8,69.74,69.78,12183.0,64.8953,64.9046,64.8488,64.886,12183.0
2023-05-31 13:30:00,69.78,69.84,69.76,69.76,12708.0,64.886,64.9418,64.8674,64.8674,12708.0
2023-05-31 13:35:00,69.76,69.89,69.72,69.85,42160.0,64.8674,64.9883,64.8302,64.9511,42160.0
2023-05-31 13:40:00,69.86,69.93,69.82,69.91,22936.0,64.9604,65.0255,64.9232,65.0069,22936.0
2023-05-31 13:45:00,69.93,69.96,69.86,69.91,18852.0,65.0255,65.0534,64.9604,65.0069,18852.0
2023-05-31 13:50:00,69.91,70.02,69.91,69.97,24083.0,65.0069,65.1092,65.0069,65.0627,24083.0
2023-05-31 13:55:00,69.96,70.02,69.96,70.01,13320.0,65.0534,65.1092,65.0534,65.0999,13320.0
2023-05-31 14:00:00,70.01,70.09,70.01,70.03,28715.0,65.0999,65.1743,65.0999,65.1185,28715.0
2023-05-31 14:05:00,70.04,70.04,69.98,70.01,16784.0,65.1278,65.1278,65.072,65.0999,16784.0
2023-05-31 14:10:00,70.01,70.09,70.0,70.08,11941.0,65.0999,65.1743,65.0906,65.165,11941.0
2023-05-31 14:15:00,70.09,70.19,70.03,70.19,85663.0,65.1743,65.2673,65.1185,65.2673,85663.0
2023-05-31 14:20:00,70.19,70.23,70.18,70.22,17823.0,65.2673,65.3045,65.258,65.2952,17823.0
2023-05-31 14:25:00,70.22,70.29,70.2,70.26,109670.0,65.2952,65.3603,65.2766,65.3324,109670.0
2023-05-31 14:30:00,70.25,70.25,70.15,70.17,17963.0,65.3231,65.3231,65.2301,65.2487,17963.0
2023-05-31 14:35:00,70.18,70.22,70.14,70.21,24768.0,65.258,65.2952,65.2208,65.2859,24768.0
2023-05-31 14:40:00,70.19,70.19,70.07,70.08,18345.0,65.2673,65.2673,65.1557,65.165,18345.0
2023-05-31 14:45:00,70.09,70.1,70.02,70.06,14608.0,65.1743,65.1836,65.1092,65.1464,14608.0
2023-05-31 14:50:00,70.06,70.16,70.04,70.16,39491.0,65.1464,65.2394,65.1278,65.2394,39491.0
2023-05-31 14:55:00,70.15,70.19,70.07,70.19,34350.0,65.2301,65.2673,65.1557,65.2673,34350.0
2023-05-31 15:00:00,70.2,70.24,70.17,70.24,31504.0,65.2766,65.3138,65.2487,65.3138,31504.0
2023-05-31 15:05:00,70.23,70.27,70.2,70.27,21901.0,65.3045,65.3417,65.2766,65.3417,21901.0
2023-05-31 15:10:00,70.26,70.27,70.15,70.16,24127.0,65.3324,65.3417,65.2301,65.2394,24127.0
2023-05-31 15:15:00,70.15,70.17,70.09,70.11,26648.0,65.2301,65.2487,65.1743,65.1929,26648.0
2023-05-31 15:20:00,70.1,70.13,70.06,70.11,28923.0,65.1836,65.2115,65.1464,65.1929,28923.0
2023-05-31 15:25:00,70.11,70.11,70.04,70.04,26657.0,65.1929,65.1929,65.1278,65.1278,26657.0
2023-05-31 15:30:00,70.02,70.09,70.0,70.06,39179.0,65.1092,65.1743,65.0906,65.1464,39179.0
2023-05-31 15:35:00,70.06,70.12,70.04,70.06,30841.0,65.1464,65.2022,65.1278,65.1464,30841.0
2023-05-31 15:40:00,70.07,70.07,69.97,70.05,66660.0,65.1557,65.1557,65.0627,65.1371,66660.0
2023-05-31 15:45:00,70.06,70.09,69.89,69.92,91046.0,65.1464,65.1743,64.9883,65.0162,91046.0
2023-05-31 15:50:00,69.91,69.98,69.79,69.83,127764.0,65.0069,65.072,64.8953,64.9325,127764.0
2023-05-31 15:55:00,69.84,69.84,69.66,69.76,428840.0,64.9418,64.9418,64.7745,64.8674,428840.0
2023-06-01 09:30:00,69.99,69.99,69.6,69.78,83461.0,65.0813,65.0813,64.7187,64.886,83461.0
2023-06-01 09:35:00,69.77,69.84,69.29,69.42,27347.0,64.8767,64.9418,64.4304,64.5513,27347.0
2023-06-01 09:40:00,69.39,69.51,69.25,69.47,25018.0,64.5234,64.635,64.3932,64.5978,25018.0
2023-06-01 09:45:00,69.48,69.56,69.28,69.3,22555.0,64.6071,64.6815,64.4211,64.4397,22555.0
2023-06-01 09:50:00,69.29,69.38,69.13,69.17,26401.0,64.4304,64.5141,64.2816,64.3188,26401.0
2023-06-01 09:55:00,69.2,69.21,69.05,69.15,31119.0,64.3467,64.356,64.2072,64.3002,31119.0
2023-06-01 10:00:00,69.17,69.36,69.17,69.27,33503.0,64.3188,64.4955,64.3188,64.4118,33503.0
2023-06-01 10:05:00,69.27,69.41,69.19,69.41,35123.0,64.4118,64.542,64.3374,64.542,35123.0
2023-06-01 10:10:00,69.4,69.49,69.37,69.45,20897.0,64.5327,64.6164,64.5048,64.5792,20897.0
2023-06-01 10:15:00,69.49,69.58,69.44,69.53,81457.0,64.6164,64.7001,64.5699,64.6536,81457.0
2023-06-01 10:20:00,69.54,69.6,69.45,69.45,28314.0,64.6629,64.7187,64.5792,64.5792,28314.0
2023-06-01 10:25:00,69.45,69.46,69.3,69.34,27202.0,64.5792,64.5885,64.4397,64.4769,27202.0
2023-06-01 10:30:00,69.34,69.43,69.26,69.34,24738.0,64.4769,64.5606,64.4025,64.4769,24738.0
2023-06-01 10:35:00,69.35,69.39,69.17,69.17,27769.0,64.4862,64.5234,64.3188,64.3188,27769.0
2023-06-01 10:40:00,69.17,69.42,69.17,69.41,18340.0,64.3188,64.5513,64.3188,64.542,18340.0
2023-06-01 10:45:00,69.43,69.5,69.31,69.39,36149.0,64.5606,64.6257,64.449,64.5234,36149.0
2023-06-01 10:50:00,69.39,69.59,69.37,69.57,21657.0,64.5234,64.7094,64.5048,64.6908,21657.0
2023-06-01 10:55:00,69.6,69.64,69.54,69.55,27901.0,64.7187,64.7559,64.6629,64.6722,27901.0
2023-06-01 11:00:00,69.56,69.64,69.53,69.53,84095.0,64.6815,64.7559,64.6536,64.6536,84095.0
2023-06-01 11:05:00,69.53,69.54,69.42,69.44,31737.0,64.6536,64.6629,64.5513,64.5699,31737.0
2023-06-01 11:10:00,69.42,69.5,69.34,69.36,67573.0,64.5513,64.6257,64.4769,64.4955,67573.0
2023-06-01 11:15:00,69.35,69.43,69.31,69.41,14290.0,64.4862,64.5606,64.449,64.542,14290.0
2023-06-01 11:20:00,69.4,69.51,69.4,69.51,18357.0,64.5327,64.635,64.5327,64.635,18357.0
2023-06-01 11:25:00,69.51,69.51,69.42,69.44,17127.0,64.635,64.635,64.5513,64.5699,17127.0
2023-06-01 11:30:00,69.44,69.46,69.36,69.42,20682.0,64.5699,64.5885,64.4955,64.5513,20682.0
2023-06-01 11:35:00,69.42,69.42,69.32,69.33,21652.0,64.5513,64.5513,64.4583,64.4676,21652.0
2023-06-01 11:40:00,69.34,69.48,69.34,69.48,14305.0,64.4769,64.6071,64.4769,64.6071,14305.0
2023-06-01 11:45:00,69.48,69.51,69.43,69.46,23053.0,64.6071,64.635,64.5606,64.5885,23053.0
2023-06-01 11:50:00,69.45,69.45,69.38,69.43,7874.0,64.5792,64.5792,64.5141,64.5606,7874.0
2023-06-01 11:55:00,69.42,69.46,69.4,69.4,10104.0,64.5513,64.5885,64.5327,64.5327,10104.0
2023-06-01 12:00:00,69.4,69.5,69.38,69.47,73849.0,64.5327,64.6257,64.5141,64.5978,73849.0
2023-06-01 12:05:00,69.48,69.49,69.39,69.46,28595.0,64.6071,64.6164,64.5234,64.5885,28595.0
2023-06-01 12:10:00,69.46,69.51,69.41,69.46,24687.0,64.5885,64.635,64.542,64.5885,24687.0
2023-06-01 12:15:00,69.47,69.5,69.4,69.43,76775.0,64.5978,64.6257,64.5327,64.5606,76775.0
2023-06-01 12:20:00,69.42,69.47,69.39,69.42,25603.0,64.5513,64.5978,64.5234,64.5513,25603.0
2023-06-01 12:25:00,69.42,69.42,69.31,69.31,10634.0,64.5513,64.5513,64.449,64.449,10634.0
2023-06-01 12:30:00,69.32,69.37,69.28,69.31,29904.0,64.4583,64.5048,64.4211,64.449,29904.0
2023-06-01 12:35:00,69.32,69.33,69.15,69.15,32336.0,64.4583,64.4676,64.3002,64.3002,32336.0
2023-06-01 12:40:00,69.16,69.21,69.13,69.16,15948.0,64.3095,64.356,64.2816,64.3095,15948.0
2023-06-01 12:45:00,69.18,69.21,69.15,69.2,13533.0,64.3281,64.356,64.3002,64.3467,13533.0
2023-06-01 12:50:00,69.22,69.22,69.15,69.16,9870.0,64.3653,64.3653,64.3002,64.3095,9870.0
2023-06-01 12:55:00,69.17,69.18,69.12,69.13,11781.0,64.3188,64.3281,64.2723,64.2816,11781.0
2023-06-01 13:00:00,69.13,69.21,69.1,69.12,41650.0,64.2816,64.356,64.2537,64.2723,41650.0
2023-06-01 13:05:00,69.1,69.1,69.04,69.07,16390.0,64.2537,64.2537,64.1979,64.2258,16390.0
2023-06-01 13:10:00,69.07,69.14,69.04,69.09,31585.0,64.2258,64.2909,64.1979,64.2444,31585.0
2023-06-01 13:15:00,69.1,69.24,69.09,69.16,136021.0,64.2537,64.3839,64.2444,64.3095,136021.0
2023-06-01 13:20:00,69.17,69.3,69.16,69.18,77472.0,64.3188,64.4397,64.3095,64.3281,77472.0
2023-06-01 13:25:00,69.19,69.25,69.14,69.23,34283.0,64.3374,64.3932,64.2909,64.3746,34283.0
2023-06-01 13:30:00,69.23,69.23,69.16,69.18,7596.0,64.3746,64.3746,64.3095,64.3281,7596.0
2023-06-01 13:35:00,69.18,69.18,69.06,69.11,20489.0,64.3281,64.3281,64.2165,64.263,20489.0
2023-06-01 13:40:00,69.13,69.17,69.08,69.15,16920.0,64.2816,64.3188,64.2351,64.3002,16920.0
2023-06-01 13:45:00,69.17,69.19,69.13,69.14,16772.0,64.3188,64.3374,64.2816,64.2909,16772.0
2023-06-01 13:50:00,69.14,69.18,69.12,69.18,13104.0,64.2909,64.3281,64.2723,64.3281,13104.0
2023-06-01 13:55:00,69.19,69.27,69.19,69.23,17377.0,64.3374,64.4118,64.3374,64.3746,17377.0
2023-06-01 14:00:00,69.25,69.25,69.16,69.19,10873.0,64.3932,64.3932,64.3095,64.3374,10873.0
2023-06-01 14:05:00,69.19,69.23,69.12,69.23,26620.0,64.3374,64.3746,64.2723,64.3746,26620.0
2023-06-01 14:10:00,69.23,69.28,69.2,69.27,39285.0,64.3746,64.4211,64.3467,64.4118,39285.0
2023-06-01 14:15:00,69.27,69.3,69.16,69.17,14484.0,64.4118,64.4397,64.3095,64.3188,14484.0
2023-06-01 14:20:00,69.17,69.2,69.1,69.13,12033.0,64.3188,64.3467,64.2537,64.2816,12033.0
2023-06-01 14:25:00,69.13,69.14,69.04,69.06,20274.0,64.2816,64.2909,64.1979,64.2165,20274.0
2023-06-01 14:30:00,69.05,69.08,69.0,69.05,20806.0,64.2072,64.2351,64.1607,64.2072,20806.0
2023-06-01 14:35:00,69.05,69.07,68.97,68.99,25593.0,64.2072,64.2258,64.1328,64.1514,25593.0
2023-06-01 14:40:00,68.99,69.01,68.93,69.0,28629.0,64.1514,64.17,64.0957,64.1607,28629.0
2023-06-01 14:45:00,69.01,69.09,68.99,69.07,25526.0,64.17,64.2444,64.1514,64.2258,25526.0
2023-06-01 14:50:00,69.09,69.1,69.02,69.03,20613.0,64.2444,64.2537,64.1793,64.1886,20613.0
2023-06-01 14:55:00,69.03,69.05,68.98,69.05,33938.0,64.1886,64.2072,64.1421,64.2072,33938.0
2023-06-01 15:00:00,69.05,69.08,69.03,69.08,16827.0,64.2072,64.2351,64.1886,64.2351,16827.0
2023-06-01 15:05:00,69.08,69.12,69.03,69.03,17229.0,64.2351,64.2723,64.1886,64.1886,17229.0
2023-06-01 15:10:00,69.03,69.1,69.02,69.09,26208.0,64.1886,64.2537,64.1793,64.2444,26208.0
2023-06-01 15:15:00,69.09,69.17,69.08,69.15,24862.0,64.2444,64.3188,64.2351,64.3002,24862.0
2023-06-01 15:20:00,69.15,69.23,69.14,69.23,41119.0,64.3002,64.3746,64.2909,64.3746,41119.0
2023-06-01 15:25:00,69.23,69.24,69.07,69.1,33799.0,64.3746,64.3839,64.2258,64.2537,33799.0
2023-06-01 15:30:00,69.11,69.13,69.05,69.06,41637.0,64.263,64.2816,64.2072,64.2165,41637.0
2023-06-01 15:35:00,69.06,69.06,68.96,69.01,77214.0,64.2165,64.2165,64.1235,64.17,77214.0
2023-06-01 15:40:00,69.01,69.08,69.0,69.08,56675.0,64.17,64.2351,64.1607,64.2351,56675.0
2023-06-01 15:45:00,69.08,69.21,69.04,69.21,78834.0,64.2351,64.356,64.1979,64.356,78834.0
2023-06-01 15:50:00,69.21,69.24,69.03,69.15,142447.0,64.356,64.3839,64.1886,64.3002,142447.0
2023-06-01 15:55:00,69.14,69.21,69.11,69.19,402152.0,64.2909,64.356,64.263,64.3374,402152.0
2023-06-02 09:30:00,68.89,69.1,68.59,69.03,144890.0,64.0585,64.2537,63.7795,64.1886,144890.0
2023-06-02 09:35:00,69.06,69.34,68.98,69.27,42723.0,64.2165,64.4769,64.1421,64.4118,42723.0
2023-06-02 09:40:00,69.26,69.35,69.14,69.21,49727.0,64.4025,64.4862,64.2909,64.356,49727.0
2023-06-02 09:45:00,69.23,69.47,69.21,69.26,32349.0,64.3746,64.5978,64.356,64.4025,32349.0
2023-06-02 09:50:00,69.25,69.34,69.09,69.09,39990.0,64.3932,64.4769,64.2444,64.2444,39990.0
2023-06-02 09:55:00,69.06,69.11,68.97,69.0,50825.0,64.2165,64.263,64.1328,64.1607,50825.0
2023-06-02 10:00:00,69.0,69.1,68.94,69.01,59729.0,64.1607,64.2537,64.105,64.17,59729.0
2023-06-02 10:05:00,69.0,69.2,68.99,69.05,33925.0,64.1607,64.3467,64.1514,64.2072,33925.0
2023-06-02 10:10:00,69.05,69.13,68.98,69.01,58829.0,64.2072,64.2816,64.1421,64.17,58829.0
2023-06-02 10:15:00,69.0,69.07,68.87,68.92,47987.0,64.1607,64.2258,64.0399,64.0864,47987.0
2023-06-02 10:20:00,68.93,69.0,68.91,69.0,26774.0,64.0957,64.1607,64.0771,64.1607,26774.0
2023-06-02 10:25:00,68.99,69.05,68.94,69.05,23487.0,64.1514,64.2072,64.105,64.2072,23487.0
2023-06-02 10:30:00,69.04,69.26,69.02,69.23,28854.0,64.1979,64.4025,64.1793,64.3746,28854.0
2023-06-02 10:35:00,69.24,69.49,69.24,69.38,59706.0,64.3839,64.6164,64.3839,64.5141,59706.0
2023-06-02 10:40:00,69.38,69.42,69.2,69.21,83235.0,64.5141,64.5513,64.3467,64.356,83235.0
2023-06-02 10:45:00,69.21,69.28,69.12,69.28,26865.0,64.356,64.4211,64.2723,64.4211,26865.0
2023-06-02 10:50:00,69.28,69.42,69.25,69.39,21772.0,64.4211,64.5513,64.3932,64.5234,21772.0
2023-06-02 10:55:00,69.41,69.47,69.4,69.4,25432.0,64.542,64.5978,64.5327,64.5327,25432.0
2023-06-02 11:00:00,69.41,69.62,69.39,69.6,38254.0,64.542,64.7373,64.5234,64.7187,38254.0
2023-06-02 11:05:00,69.62,69.7,69.61,69.66,19166.0,64.7373,64.8116,64.728,64.7745,19166.0
2023-06-02 11:10:00,69.64,69.64,69.5,69.55,17356.0,64.7559,64.7559,64.6257,64.6722,17356.0
2023-06-02 11:15:00,69.54,69.65,69.54,69.63,18594.0,64.6629,64.7652,64.6629,64.7466,18594.0
2023-06-02 11:20:00,69.64,69.71,69.63,69.68,11213.0,64.7559,64.8209,64.7466,64.7931,11213.0
2023-06-02 11:25:00,69.67,69.72,69.61,69.64,17070.0,64.7838,64.8302,64.728,64.7559,17070.0
2023-06-02 11:30:00,69.64,69.69,69.59,69.63,14665.0,64.7559,64.8024,64.7094,64.7466,14665.0
2023-06-02 11:35:00,69.63,69.63,69.5,69.56,12993.0,64.7466,64.7466,64.6257,64.6815,12993.0
2023-06-02 11:40:00,69.56,69.63,69.53,69.56,23674.0,64.6815,64.7466,64.6536,64.6815,23674.0
2023-06-02 11:45:00,69.58,69.65,69.57,69.64,16435.0,64.7001,64.7652,64.6908,64.7559,16435.0
2023-06-02 11:50:00,69.65,69.7,69.63,69.67,21511.0,64.7652,64.8116,64.7466,64.7838,21511.0
2023-06-02 11:55:00,69.67,69.74,69.65,69.68,19318.0,64.7838,64.8488,64.7652,64.7931,19318.0
2023-06-02 12:00:00,69.68,69.7,69.64,69.66,24657.0,64.7931,64.8116,64.7559,64.7745,24657.0
2023-06-02 12:05:00,69.67,69.81,69.67,69.72,32060.0,64.7838,64.9139,64.7838,64.8302,32060.0
2023-06-02 12:10:00,69.73,69.81,69.72,69.81,39180.0,64.8395,64.9139,64.8302,64.9139,39180.0
2023-06-02 12:15:00,69.82,69.84,69.77,69.8,67617.0,64.9232,64.9418,64.8767,64.9046,67617.0
2023-06-02 12:20:00,69.79,69.88,69.77,69.8,59656.0,64.8953,64.979,64.8767,64.9046,59656.0
2023-06-02 12:25:00,69.79,69.86,69.77,69.77,23534.0,64.8953,64.9604,64.8767,64.8767,23534.0
2023-06-02 12:30:00,69.76,69.77,69.58,69.61,37999.0,64.8674,64.8767,64.7001,64.728,37999.0
2023-06-02 12:35:00,69.61,69.63,69.57,69.6,20540.0,64.728,64.7466,64.6908,64.7187,20540.0
2023-06-02 12:40:00,69.61,69.69,69.59,69.66,26055.0,64.728,64.8024,64.7094,64.7745,26055.0
2023-06-02 12:45:00,69.67,69.83,69.66,69.81,19080.0,64.7838,64.9325,64.7745,64.9139,19080.0
2023-06-02 12:50:00,69.81,69.81,69.68,69.71,11925.0,64.9139,64.9139,64.7931,64.8209,11925.0
2023-06-02 12:55:00,69.69,69.78,69.68,69.77,11077.0,64.8024,64.886,64.7931,64.8767,11077.0
2023-06-02 13:00:00,69.77,69.8,69.68,69.75,14870.0,64.8767,64.9046,64.7931,64.8581,14870.0
2023-06-02 13:05:00,69.75,69.76,69.66,69.66,15206.0,64.8581,64.8674,64.7745,64.7745,15206.0
2023-06-02 13:10:00,69.66,69.66,69.59,69.62,19249.0,64.7745,64.7745,64.7094,64.7373,19249.0
2023-06-02 13:15:00,69.62,69.69,69.59,69.64,11918.0,64.7373,64.8024,64.7094,64.7559,11918.0
2023-06-02 13:20:00,69.65,69.69,69.64,69.67,12135.0,64.7652,64.8024,64.7559,64.7838,12135.0
2023-06-02 13:25:00,69.66,69.66,69.56,69.56,14332.0,64.7745,64.7745,64.6815,64.6815,14332.0
2023-06-02 13:30:00,69.56,69.66,69.56,69.61,25602.0,64.6815,64.7745,64.6815,64.728,25602.0
2023-06-02 13:35:00,69.62,69.63,69.52,69.52,35574.0,64.7373,64.7466,64.6443,64.6443,35574.0
2023-06-02 13:40:00,69.53,69.59,69.5,69.51,26445.0,64.6536,64.7094,64.6257,64.635,26445.0
2023-06-02 13:45:00,69.51,69.66,69.5,69.63,14836.0,64.635,64.7745,64.6257,64.7466,14836.0
2023-06-02 13:50:00,69.64,69.64,69.57,69.59,20606.0,64.7559,64.7559,64.6908,64.7094,20606.0
2023-06-02 13:55:00,69.58,69.61,69.56,69.57,16608.0,64.7001,64.728,64.6815,64.6908,16608.0
2023-06-02 14:00:00,69.58,69.66,69.57,69.59,13559.0,64.7001,64.7745,64.6908,64.7094,13559.0
2023-06-02 14:05:00,69.6,69.6,69.45,69.47,22626.0,64.7187,64.7187,64.5792,64.5978,22626.0
2023-06-02 14:10:00,69.45,69.56,69.45,69.55,16022.0,64.5792,64.6815,64.5792,64.6722,16022.0
2023-06-02 14:15:00,69.56,69.61,69.52,69.54,14960.0,64.6815,64.728,64.6443,64.6629,14960.0
2023-06-02 14:20:00,69.55,69.61,69.55,69.59,12217.0,64.6722,64.728,64.6722,64.7094,12217.0
2023-06-02 14:25:00,69.59,69.64,69.57,69.62,14020.0,64.7094,64.7559,64.6908,64.7373,14020.0
2023-06-02 14:30:00,69.63,69.64,69.53,69.54,56123.0,64.7466,64.7559,64.6536,64.6629,56123.0
2023-06-02 14:35:00,69.53,69.62,69.52,69.57,17265.0,64.6536,64.7373,64.6443,64.6908,17265.0
2023-06-02 14:40:00,69.56,69.6,69.52,69.53,35581.0,64.6815,64.7187,64.6443,64.6536,35581.0
2023-06-02 14:45:00,69.53,69.59,69.49,69.55,74314.0,64.6536,64.7094,64.6164,64.6722,74314.0
2023-06-02 14:50:00,69.55,69.59,69.46,69.46,40816.0,64.6722,64.7094,64.5885,64.5885,40816.0
2023-06-02 14:55:00,69.46,69.52,69.43,69.51,33503.0,64.5885,64.6443,64.5606,64.635,33503.0
2023-06-02 15:00:00,69.51,69.63,69.49,69.62,25789.0,64.635,64.7466,64.6164,64.7373,25789.0
2023-06-02 15:05:00,69.61,69.63,69.49,69.49,14746.0,64.728,64.7466,64.6164,64.6164,14746.0
2023-06-02 15:10:00,69.5,69.54,69.47,69.54,19054.0,64.6257,64.6629,64.5978,64.6629,19054.0
2023-06-02 15:15:00,69.54,69.58,69.5,69.55,31290.0,64.6629,64.7001,64.6257,64.6722,31290.0
2023-06-02 15:20:00,69.55,69.63,69.54,69.61,96650.0,64.6722,64.7466,64.6629,64.728,96650.0
2023-06-02 15:25:00,69.6,69.61,69.52,69.55,33510.0,64.7187,64.728,64.6443,64.6722,33510.0
2023-06-02 15:30:00,69.54,69.55,69.41,69.46,42239.0,64.6629,64.6722,64.542,64.5885,42239.0
2023-06-02 15:35:00,69.47,69.51,69.45,69.5,38443.0,64.5978,64.635,64.5792,64.6257,38443.0
2023-06-02 15:40:00,69.51,69.55,69.46,69.47,54261.0,64.635,64.6722,64.5885,64.5978,54261.0
2023-06-02 15:45:00,69.47,69.55,69.43,69.55,69358.0,64.5978,64.6722,64.5606,64.6722,69358.0
2023-06-02 15:50:00,69.54,69.56,69.44,69.46,142432.0,64.6629,64.6815,64.5699,64.5885,142432.0
2023-06-02 15:55:00,69.46,69.52,69.43,69.45,306857.0,64.5885,64.6443,64.5606,64.5792,306857.0
2023-06-05 09:30:00,69.34,69.67,69.29,69.49,87108.0,64.4769,64.7838,64.4304,64.6164,87108.0
2023-06-05 09:35:00,69.5,69.66,69.5,69.56,30884.0,64.6257,64.7745,64.6257,64.6815,30884.0
2023-06-05 09:40:00,69.57,69.66,69.54,69.64,27193.0,64.6908,64.7745,64.6629,64.7559,27193.0
2023-06-05 09:45:00,69.66,69.74,69.57,69.66,34428.0,64.7745,64.8488,64.6908,64.7745,34428.0
2023-06-05 09:50:00,69.66,69.73,69.61,69.72,7035.0,64.7745,64.8395,64.728,64.8302,7035.0
2023-06-05 09:55:00,69.69,70.05,69.68,70.03,39136.0,64.8024,65.1371,64.7931,65.1185,39136.0
2023-06-05 10:00:00,70.05,70.12,69.79,69.9,29814.0,65.1371,65.2022,64.8953,64.9976,29814.0
2023-06-05 10:05:00,69.9,69.99,69.83,69.93,28865.0,64.9976,65.0813,64.9325,65.0255,28865.0
2023-06-05 10:10:00,69.93,70.14,69.9,70.11,33444.0,65.0255,65.2208,64.9976,65.1929,33444.0
2023-06-05 10:15:00,70.09,70.15,69.94,70.02,19616.0,65.1743,65.2301,65.0348,65.1092,19616.0
2023-06-05 10:20:00,70.02,70.08,69.93,70.07,32384.0,65.1092,65.165,65.0255,65.1557,32384.0
2023-06-05 10:25:00,70.08,70.16,70.01,70.01,25164.0,65.165,65.2394,65.0999,65.0999,25164.0
2023-06-05 10:30:00,70.01,70.1,69.98,70.07,37089.0,65.0999,65.1836,65.072,65.1557,37089.0
2023-06-05 10:35:00,70.06,70.06,69.9,69.95,25400.0,65.1464,65.1464,64.9976,65.0441,25400.0
2023-06-05 10:40:00,69.94,70.04,69.93,69.98,16637.0,65.0348,65.1278,65.0255,65.072,16637.0
2023-06-05 10:45:00,69.99,70.11,69.98,70.04,48959.0,65.0813,65.1929,65.072,65.1278,48959.0
2023-06-05 10:50:00,70.05,70.07,69.8,69.81,25617.0,65.1371,65.1557,64.9046,64.9139,25617.0
2023-06-05 10:55:00,69.82,69.86,69.75,69.81,17741.0,64.9232,64.9604,64.8581,64.9139,17741.0
2023-06-05 11:00:00,69.82,69.93,69.8,69.9,44734.0,64.9232,65.0255,64.9046,64.9976,44734.0
2023-06-05 11:05:00,69.92,69.92,69.82,69.84,27007.0,65.0162,65.0162,64.9232,64.9418,27007.0
2023-06-05 11:10:00,69.84,69.9,69.82,69.88,25582.0,64.9418,64.9976,64.9232,64.979,25582.0
2023-06-05 11:15:00,69.88,69.89,69.73,69.79,23023.0,64.979,64.9883,64.8395,64.8953,23023.0
2023-06-05 11:20:00,69.79,69.79,69.71,69.73,17722.0,64.8953,64.8953,64.8209,64.8395,17722.0
2023-06-05 11:25:00,69.73,69.75,69.68,69.7,12193.0,64.8395,64.8581,64.7931,64.8116,12193.0
2023-06-05 11:30:00,69.7,69.75,69.7,69.73,15877.0,64.8116,64.8581,64.8116,64.8395,15877.0
2023-06-05 11:35:00,69.73,69.76,69.69,69.7,11339.0,64.8395,64.8674,64.8024,64.8116,11339.0
2023-06-05 11:40:00,69.68,69.68,69.6,69.68,20606.0,64.7931,64.7931,64.7187,64.7931,20606.0
2023-06-05 11:45:00,69.66,69.72,69.65,69.65,17621.0,64.7745,64.8302,64.7652,64.7652,17621.0
2023-06-05 11:50:00,69.66,69.68,69.61,69.68,12336.0,64.7745,64.7931,64.728,64.7931,12336.0
2023-06-05 11:55:00,69.68,69.68,69.63,69.65,11704.0,64.7931,64.7931,64.7466,64.7652,11704.0
2023-06-05 12:00:00,69.65,69.67,69.58,69.58,15913.0,64.7652,64.7838,64.7001,64.7001,15913.0
2023-06-05 12:05:00,69.59,69.63,69.58,69.63,22465.0,64.7094,64.7466,64.7001,64.7466,22465.0
2023-06-05 12:10:00,69.63,69.75,69.63,69.75,20660.0,64.7466,64.8581,64.7466,64.8581,20660.0
2023-06-05 12:15:00,69.75,69.76,69.74,69.75,12336.0,64.8581,64.8674,64.8488,64.8581,12336.0
2023-06-05 12:20:00,69.74,69.75,69.69,69.7,12493.0,64.8488,64.8581,64.8024,64.8116,12493.0
2023-06-05 12:25:00,69.7,69.73,69.67,69.71,11317.0,64.8116,64.8395,64.7838,64.8209,11317.0
2023-06-05 12:30:00,69.72,69.75,69.7,69.73,23992.0,64.8302,64.8581,64.8116,64.8395,23992.0
2023-06-05 12:35:00,69.72,69.72,69.61,69.63,11768.0,64.8302,64.8302,64.728,64.7466,11768.0
2023-06-05 12:40:00,69.63,69.63,69.57,69.61,14638.0,64.7466,64.7466,64.6908,64.728,14638.0
2023-06-05 12:45:00,69.62,69.65,69.61,69.63,11123.0,64.7373,64.7652,64.728,64.7466,11123.0
2023-06-05 12:50:00,69.63,69.65,69.59,69.59,8096.0,64.7466,64.7652,64.7094,64.7094,8096.0
2023-06-05 12:55:00,69.58,69.6,69.55,69.59,9499.0,64.7001,64.7187,64.6722,64.7094,9499.0
2023-06-05 13:00:00,69.59,69.61,69.54,69.56,8871.0,64.7094,64.728,64.6629,64.6815,8871.0
2023-06-05 13:05:00,69.55,69.58,69.52,69.58,10574.0,64.6722,64.7001,64.6443,64.7001,10574.0
2023-06-05 13:10:00,69.58,69.58,69.48,69.48,27844.0,64.7001,64.7001,64.6071,64.6071,27844.0
2023-06-05 13:15:00,69.48,69.53,69.43,69.53,29543.0,64.6071,64.6536,64.5606,64.6536,29543.0
2023-06-05 13:20:00,69.54,69.55,69.48,69.49,15334.0,64.6629,64.6722,64.6071,64.6164,15334.0
2023-06-05 13:25:00,69.48,69.49,69.37,69.4,21747.0,64.6071,64.6164,64.5048,64.5327,21747.0
2023-06-05 13:30:00,69.4,69.41,69.28,69.28,16019.0,64.5327,64.542,64.4211,64.4211,16019.0
2023-06-05 13:35:00,69.28,69.38,69.27,69.38,13130.0,64.4211,64.5141,64.4118,64.5141,13130.0
2023-06-05 13:40:00,69.37,69.4,69.35,69.39,10864.0,64.5048,64.5327,64.4862,64.5234,10864.0
2023-06-05 13:45:00,69.38,69.5,69.36,69.5,12825.0,64.5141,64.6257,64.4955,64.6257,12825.0
2023-06-05 13:50:00,69.5,69.54,69.48,69.52,17728.0,64.6257,64.6629,64.6071,64.6443,17728.0
2023-06-05 13:55:00,69.52,69.57,69.49,69.51,19943.0,64.6443,64.6908,64.6164,64.635,19943.0
2023-06-05 14:00:00,69.5,69.5,69.43,69.44,12038.0,64.6257,64.6257,64.5606,64.5699,12038.0
2023-06-05 14:05:00,69.45,69.45,69.38,69.44,23401.0,64.5792,64.5792,64.5141,64.5699,23401.0
2023-06-05 14:10:00,69.43,69.46,69.38,69.45,11942.0,64.5606,64.5885,64.5141,64.5792,11942.0
2023-06-05 14:15:00,69.44,69.48,69.42,69.45,11143.0,64.5699,64.6071,64.5513,64.5792,11143.0
2023-06-05 14:20:00,69.45,69.46,69.38,69.38,20381.0,64.5792,64.5885,64.5141,64.5141,20381.0
2023-06-05 14:25:00,69.38,69.44,69.35,69.44,21064.0,64.5141,64.5699,64.4862,64.5699,21064.0
2023-06-05 14:30:00,69.43,69.51,69.32,69.37,39038.0,64.5606,64.635,64.4583,64.5048,39038.0
2023-06-05 14:35:00,69.35,69.41,69.34,69.36,24867.0,64.4862,64.542,64.4769,64.4955,24867.0
2023-06-05 14:40:00,69.36,69.41,69.33,69.34,15048.0,64.4955,64.542,64.4676,64.4769,15048.0
2023-06-05 14:45:00,69.35,69.38,69.3,69.38,19791.0,64.4862,64.5141,64.4397,64.5141,19791.0
2023-06-05 14:50:00,69.38,69.46,69.38,69.44,29881.0,64.5141,64.5885,64.5141,64.5699,29881.0
2023-06-05 14:55:00,69.43,69.43,69.32,69.34,16347.0,64.5606,64.5606,64.4583,64.4769,16347.0
2023-06-05 15:00:00,69.35,69.37,69.26,69.26,39000.0,64.4862,64.5048,64.4025,64.4025,39000.0
2023-06-05 15:05:00,69.26,69.4,69.25,69.36,30702.0,64.4025,64.5327,64.3932,64.4955,30702.0
2023-06-05 15:10:00,69.37,69.47,69.37,69.45,22443.0,64.5048,64.5978,64.5048,64.5792,22443.0
2023-06-05 15:15:00,69.45,69.51,69.41,69.45,28011.0,64.5792,64.635,64.542,64.5792,28011.0
2023-06-05 15:20:00,69.48,69.53,69.47,69.51,16338.0,64.6071,64.6536,64.5978,64.635,16338.0
2023-06-05 15:25:00,69.52,69.53,69.46,69.48,23816.0,64.6443,64.6536,64.5885,64.6071,23816.0
2023-06-05 15:30:00,69.48,69.52,69.45,69.48,31450.0,64.6071,64.6443,64.5792,64.6071,31450.0
2023-06-05 15:35:00,69.48,69.59,69.47,69.59,36868.0,64.6071,64.7094,64.5978,64.7094,36868.0
2023-06-05 15:40:00,69.59,69.67,69.58,69.66,45324.0,64.7094,64.7838,64.7001,64.7745,45324.0
2023-06-05 15:45:00,69.67,69.78,69.63,69.76,65862.0,64.7838,64.886,64.7466,64.8674,65862.0
2023-06-05 15:50:00,69.78,69.83,69.7,69.73,110212.0,64.886,64.9325,64.8116,64.8395,110212.0
2023-06-05 15:55:00,69.73,69.76,69.67,69.69,276825.0,64.8395,64.8674,64.7838,64.8024,276825.0
2023-06-06 09:30:00,70.16,70.31,70.04,70.13,225475.0,65.2394,65.3789,65.1278,65.2115,225475.0
2023-06-06 09:35:00,70.11,70.13,69.77,69.8,60748.0,65.1929,65.2115,64.8767,64.9046,60748.0
2023-06-06 09:40:00,69.82,70.06,69.82,69.96,42786.0,64.9232,65.1464,64.9232,65.0534,42786.0
2023-06-06 09:45:00,69.98,69.98,69.65,69.88,52444.0,65.072,65.072,64.7652,64.979,52444.0
2023-06-06 09:50:00,69.88,70.13,69.88,69.98,52881.0,64.979,65.2115,64.979,65.072,52881.0
2023-06-06 09:55:00,69.96,69.98,69.86,69.94,22424.0,65.0534,65.072,64.9604,65.0348,22424.0
2023-06-06 10:00:00,69.94,70.0,69.88,69.93,30290.0,65.0348,65.0906,64.979,65.0255,30290.0
2023-06-06 10:05:00,69.93,70.05,69.87,70.05,30541.0,65.0255,65.1371,64.9697,65.1371,30541.0
2023-06-06 10:10:00,70.05,70.12,70.03,70.11,21511.0,65.1371,65.2022,65.1185,65.1929,21511.0
2023-06-06 10:15:00,70.09,70.2,69.99,70.13,55653.0,65.1743,65.2766,65.0813,65.2115,55653.0
2023-06-06 10:20:00,70.14,70.15,69.9,69.9,17649.0,65.2208,65.2301,64.9976,64.9976,17649.0
2023-06-06 10:25:00,69.9,69.99,69.89,69.96,21200.0,64.9976,65.0813,64.9883,65.0534,21200.0
2023-06-06 10:30:00,69.97,70.02,69.91,69.94,31525.0,65.0627,65.1092,65.0069,65.0348,31525.0
2023-06-06 10:35:00,69.93,69.94,69.81,69.81,18724.0,65.0255,65.0348,64.9139,64.9139,18724.0
2023-06-06 10:40:00,69.81,69.84,69.78,69.8,24540.0,64.9139,64.9418,64.886,64.9046,24540.0
2023-06-06 10:45:00,69.81,69.91,69.71,69.76,47069.0,64.9139,65.0069,64.8209,64.8674,47069.0
2023-06-06 10:50:00,69.77,69.82,69.69,69.7,22135.0,64.8767,64.9232,64.8024,64.8116,22135.0
2023-06-06 10:55:00,69.7,69.72,69.66,69.72,56958.0,64.8116,64.8302,64.7745,64.8302,56958.0
2023-06-06 11:00:00,69.71,69.82,69.69,69.81,25804.0,64.8209,64.9232,64.8024,64.9139,25804.0
2023-06-06 11:05:00,69.81,69.81,69.71,69.75,51016.0,64.9139,64.9139,64.8209,64.8581,51016.0
2023-06-06 11:10:00,69.74,69.74,69.67,69.69,36260.0,64.8488,64.8488,64.7838,64.8024,36260.0
2023-06-06 11:15:00,69.68,69.76,69.68,69.72,23865.0,64.7931,64.8674,64.7931,64.8302,23865.0
2023-06-06 11:20:00,69.72,69.82,69.66,69.81,59933.0,64.8302,64.9232,64.7745,64.9139,59933.0
2023-06-06 11:25:00,69.81,69.84,69.78,69.84,19597.0,64.9139,64.9418,64.886,64.9418,19597.0
2023-06-06 11:30:00,69.85,69.85,69.69,69.71,36294.0,64.9511,64.9511,64.8024,64.8209,36294.0
2023-06-06 11:35:00,69.72,69.84,69.71,69.81,24919.0,64.8302,64.9418,64.8209,64.9139,24919.0
2023-06-06 11:40:00,69.82,69.82,69.71,69.78,32273.0,64.9232,64.9232,64.8209,64.886,32273.0
2023-06-06 11:45:00,69.75,69.83,69.75,69.83,23593.0,64.8581,64.9325,64.8581,64.9325,23593.0
2023-06-06 11:50:00,69.83,69.93,69.81,69.88,27204.0,64.9325,65.0255,64.9139,64.979,27204.0
2023-06-06 11:55:00,69.89,69.89,69.75,69.75,26254.0,64.9883,64.9883,64.8581,64.8581,26254.0
2023-06-06 12:00:00,69.75,69.79,69.71,69.71,17479.0,64.8581,64.8953,64.8209,64.8209,17479.0
2023-06-06 12:05:00,69.72,69.74,69.69,69.7,34389.0,64.8302,64.8488,64.8024,64.8116,34389.0
2023-06-06 12:10:00,69.7,69.72,69.68,69.69,43007.0,64.8116,64.8302,64.7931,64.8024,43007.0
2023-06-06 12:15:00,69.68,69.72,69.68,69.71,61543.0,64.7931,64.8302,64.7931,64.8209,61543.0
2023-06-06 12:20:00,69.7,69.73,69.65,69.66,37860.0,64.8116,64.8395,64.7652,64.7745,37860.0
2023-06-06 12:25:00,69.65,69.7,69.65,69.68,18992.0,64.7652,64.8116,64.7652,64.7931,18992.0
2023-06-06 12:30:00,69.68,69.75,69.66,69.73,50370.0,64.7931,64.8581,64.7745,64.8395,50370.0
2023-06-06 12:35:00,69.72,69.75,69.69,69.75,28052.0,64.8302,64.8581,64.8024,64.8581,28052.0
2023-06-06 12:40:00,69.75,69.76,69.69,69.71,30919.0,64.8581,64.8674,64.8024,64.8209,30919.0
2023-06-06 12:45:00,69.71,69.73,69.65,69.68,26112.0,64.8209,64.8395,64.7652,64.7931,26112.0
2023-06-06 12:50:00,69.7,69.85,69.7,69.83,28351.0,64.8116,64.9511,64.8116,64.9325,28351.0
2023-06-06 12:55:00,69.83,69.89,69.83,69.83,16857.0,64.9325,64.9883,64.9325,64.9325,16857.0
2023-06-06 13:00:00,69.84,69.85,69.79,69.82,11158.0,64.9418,64.9511,64.8953,64.9232,11158.0
2023-06-06 13:05:00,69.81,69.86,69.79,69.86,14698.0,64.9139,64.9604,64.8953,64.9604,14698.0
2023-06-06 13:10:00,69.87,69.9,69.84,69.84,18536.0,64.9697,64.9976,64.9418,64.9418,18536.0
2023-06-06 13:15:00,69.83,69.84,69.75,69.76,22025.0,64.9325,64.9418,64.8581,64.8674,22025.0
2023-06-06 13:20:00,69.76,69.77,69.68,69.73,26414.0,64.8674,64.8767,64.7931,64.8395,26414.0
2023-06-06 13:25:00,69.73,69.73,69.66,69.71,20995.0,64.8395,64.8395,64.7745,64.8209,20995.0
2023-06-06 13:30:00,69.7,69.71,69.6,69.63,18272.0,64.8116,64.8209,64.7187,64.7466,18272.0
2023-06-06 13:35:00,69.63,69.68,69.62,69.65,16360.0,64.7466,64.7931,64.7373,64.7652,16360.0
2023-06-06 13:40:00,69.65,69.69,69.62,69.63,17456.0,64.7652,64.8024,64.7373,64.7466,17456.0
2023-06-06 13:45:00,69.63,69.67,69.56,69.56,14556.0,64.7466,64.7838,64.6815,64.6815,14556.0
2023-06-06 13:50:00,69.57,69.6,69.53,69.58,45347.0,64.6908,64.7187,64.6536,64.7001,45347.0
2023-06-06 13:55:00,69.59,69.64,69.54,69.6,31728.0,64.7094,64.7559,64.6629,64.7187,31728.0
2023-06-06 14:00:00,69.58,69.61,69.53,69.6,29610.0,64.7001,64.728,64.6536,64.7187,29610.0
2023-06-06 14:05:00,69.6,69.6,69.51,69.55,41701.0,64.7187,64.7187,64.635,64.6722,41701.0
2023-06-06 14:10:00,69.56,69.59,69.49,69.5,40805.0,64.6815,64.7094,64.6164,64.6257,40805.0
2023-06-06 14:15:00,69.5,69.54,69.49,69.52,14115.0,64.6257,64.6629,64.6164,64.6443,14115.0
2023-06-06 14:20:00,69.52,69.53,69.49,69.51,22220.0,64.6443,64.6536,64.6164,64.635,22220.0
2023-06-06 14:25:00,69.51,69.63,69.51,69.56,48467.0,64.635,64.7466,64.635,64.6815,48467.0
2023-06-06 14:30:00,69.55,69.61,69.53,69.59,27177.0,64.6722,64.728,64.6536,64.7094,27177.0
2023-06-06 14:35:00,69.59,69.6,69.51,69.52,22546.0,64.7094,64.7187,64.635,64.6443,22546.0
2023-06-06 14:40:00,69.51,69.56,69.48,69.55,16163.0,64.635,64.6815,64.6071,64.6722,16163.0
2023-06-06 14:45:00,69.55,69.56,69.52,69.55,18168.0,64.6722,64.6815,64.6443,64.6722,18168.0
2023-06-06 14:50:00,69.55,69.61,69.54,69.61,21080.0,64.6722,64.728,64.6629,64.728,21080.0
2023-06-06 14:55:00,69.61,69.63,69.56,69.62,25193.0,64.728,64.7466,64.6815,64.7373,25193.0
2023-06-06 15:00:00,69.62,69.65,69.59,69.61,22656.0,64.7373,64.7652,64.7094,64.728,22656.0
2023-06-06 15:05:00,69.59,69.63,69.56,69.61,18173.0,64.7094,64.7466,64.6815,64.728,18173.0
2023-06-06 15:10:00,69.61,69.63,69.59,69.6,37660.0,64.728,64.7466,64.7094,64.7187,37660.0
2023-06-06 15:15:00,69.6,69.66,69.6,69.63,69017.0,64.7187,64.7745,64.7187,64.7466,69017.0
2023-06-06 15:20:00,69.63,69.67,69.61,69.63,33598.0,64.7466,64.7838,64.728,64.7466,33598.0
2023-06-06 15:25:00,69.63,69.67,69.61,69.64,36906.0,64.7466,64.7838,64.728,64.7559,36906.0
2023-06-06 15:30:00,69.65,69.72,69.63,69.69,46387.0,64.7652,64.8302,64.7466,64.8024,46387.0
2023-06-06 15:35:00,69.69,69.7,69.55,69.56,64908.0,64.8024,64.8116,64.6722,64.6815,64908.0
2023-06-06 15:40:00,69.55,69.55,69.47,69.51,67974.0,64.6722,64.6722,64.5978,64.635,67974.0
2023-06-06 15:45:00,69.5,69.61,69.49,69.6,99702.0,64.6257,64.728,64.6164,64.7187,99702.0
2023-06-06 15:50:00,69.6,69.65,69.48,69.49,187051.0,64.7187,64.7652,64.6071,64.6164,187051.0
2023-06-06 15:55:00,69.49,69.51,69.35,69.36,397515.0,64.6164,64.635,64.4862,64.4955,397515.0
2023-06-07 09:30:00,69.38,69.38,68.87,68.87,72491.0,64.5141,64.5141,64.0399,64.0399,72491.0
2023-06-07 09:35:00,68.88,69.08,68.81,68.96,28888.0,64.0492,64.2351,63.9841,64.1235,28888.0
2023-06-07 09:40:00,69.0,69.17,68.98,69.06,28298.0,64.1607,64.3188,64.1421,64.2165,28298.0
2023-06-07 09:45:00,69.05,69.13,68.85,69.12,41017.0,64.2072,64.2816,64.0213,64.2723,41017.0
2023-06-07 09:50:00,69.12,69.27,69.11,69.25,34415.0,64.2723,64.4118,64.263,64.3932,34415.0
2023-06-07 09:55:00,69.23,69.27,69.18,69.21,27165.0,64.3746,64.4118,64.3281,64.356,27165.0
2023-06-07 10:00:00,69.19,69.2,69.1,69.13,35846.0,64.3374,64.3467,64.2537,64.2816,35846.0
2023-06-07 10:05:00,69.15,69.19,69.1,69.17,24355.0,64.3002,64.3374,64.2537,64.3188,24355.0
2023-06-07 10:10:00,69.18,69.3,69.17,69.26,27286.0,64.3281,64.4397,64.3188,64.4025,27286.0
2023-06-07 10:15:00,69.27,69.43,69.27,69.42,25763.0,64.4118,64.5606,64.4118,64.5513,25763.0
2023-06-07 10:20:00,69.42,69.48,69.4,69.48,22222.0,64.5513,64.6071,64.5327,64.6071,22222.0
2023-06-07 10:25:00,69.47,69.65,69.47,69.54,24180.0,64.5978,64.7652,64.5978,64.6629,24180.0
2023-06-07 10:30:00,69.55,69.55,69.46,69.5,26015.0,64.6722,64.6722,64.5885,64.6257,26015.0
2023-06-07 10:35:00,69.5,69.83,69.5,69.78,49608.0,64.6257,64.9325,64.6257,64.886,49608.0
2023-06-07 10:40:00,69.78,69.92,69.75,69.91,45224.0,64.886,65.0162,64.8581,65.0069,45224.0
2023-06-07 10:45:00,69.91,69.99,69.89,69.92,38793.0,65.0069,65.0813,64.9883,65.0162,38793.0
2023-06-07 10:50:00,69.92,70.15,69.91,70.13,69000.0,65.0162,65.2301,65.0069,65.2115,69000.0
2023-06-07 10:55:00,70.14,70.15,70.03,70.05,46619.0,65.2208,65.2301,65.1185,65.1371,46619.0
2023-06-07 11:00:00,70.04,70.04,69.85,69.86,33341.0,65.1278,65.1278,64.9511,64.9604,33341.0
2023-06-07 11:05:00,69.86,69.86,69.74,69.78,14266.0,64.9604,64.9604,64.8488,64.886,14266.0
2023-06-07 11:10:00,69.78,69.89,69.78,69.85,21974.0,64.886,64.9883,64.886,64.9511,21974.0
2023-06-07 11:15:00,69.85,69.9,69.71,69.71,46872.0,64.9511,64.9976,64.8209,64.8209,46872.0
2023-06-07 11:20:00,69.71,69.71,69.56,69.56,14340.0,64.8209,64.8209,64.6815,64.6815,14340.0
2023-06-07 11:25:00,69.56,69.7,69.55,69.65,40151.0,64.6815,64.8116,64.6722,64.7652,40151.0
2023-06-07 11:30:00,69.65,69.71,69.63,69.67,42217.0,64.7652,64.8209,64.7466,64.7838,42217.0
2023-06-07 11:35:00,69.68,69.69,69.64,69.69,21310.0,64.7931,64.8024,64.7559,64.8024,21310.0
2023-06-07 11:40:00,69.69,69.75,69.67,69.74,17354.0,64.8024,64.8581,64.7838,64.8488,17354.0
2023-06-07 11:45:00,69.74,69.77,69.64,69.7,33052.0,64.8488,64.8767,64.7559,64.8116,33052.0
2023-06-07 11:50:00,69.71,69.87,69.71,69.87,53757.0,64.8209,64.9697,64.8209,64.9697,53757.0
2023-06-07 11:55:00,69.87,70.01,69.86,69.99,45470.0,64.9697,65.0999,64.9604,65.0813,45470.0
2023-06-07 12:00:00,70.0,70.11,69.9,70.08,45049.0,65.0906,65.1929,64.9976,65.165,45049.0
2023-06-07 12:05:00,70.07,70.09,69.95,69.98,30787.0,65.1557,65.1743,65.0441,65.072,30787.0
2023-06-07 12:10:00,69.98,70.03,69.93,70.02,43785.0,65.072,65.1185,65.0255,65.1092,43785.0
2023-06-07 12:15:00,70.02,70.14,70.0,70.13,26226.0,65.1092,65.2208,65.0906,65.2115,26226.0
2023-06-07 12:20:00,70.13,70.25,70.12,70.24,30529.0,65.2115,65.3231,65.2022,65.3138,30529.0
2023-06-07 12:25:00,70.23,70.38,70.22,70.38,56681.0,65.3045,65.444,65.2952,65.444,56681.0
2023-06-07 12:30:00,70.38,70.38,70.29,70.31,35121.0,65.444,65.444,65.3603,65.3789,35121.0
2023-06-07 12:35:00,70.3,70.32,70.19,70.23,16926.0,65.3696,65.3882,65.2673,65.3045,16926.0
2023-06-07 12:40:00,70.23,70.26,70.21,70.22,13541.0,65.3045,65.3324,65.2859,65.2952,13541.0
2023-06-07 12:45:00,70.23,70.28,70.18,70.19,18070.0,65.3045,65.351,65.258,65.2673,18070.0
2023-06-07 12:50:00,70.2,70.26,70.18,70.2,22791.0,65.2766,65.3324,65.258,65.2766,22791.0
2023-06-07 12:55:00,70.19,70.37,70.17,70.32,39911.0,65.2673,65.4347,65.2487,65.3882,39911.0
2023-06-07 13:00:00,70.31,70.35,70.26,70.28,18438.0,65.3789,65.4161,65.3324,65.351,18438.0
2023-06-07 13:05:00,70.27,70.29,70.11,70.11,23447.0,65.3417,65.3603,65.1929,65.1929,23447.0
2023-06-07 13:10:00,70.11,70.24,70.1,70.23,24834.0,65.1929,65.3138,65.1836,65.3045,24834.0
2023-06-07 13:15:00,70.22,70.29,70.21,70.24,14289.0,65.2952,65.3603,65.2859,65.3138,14289.0
2023-06-07 13:20:00,70.23,70.23,70.18,70.19,13552.0,65.3045,65.3045,65.258,65.2673,13552.0
2023-06-07 13:25:00,70.2,70.22,70.12,70.12,23371.0,65.2766,65.2952,65.2022,65.2022,23371.0
2023-06-07 13:30:00,70.1,70.13,70.06,70.07,25035.0,65.1836,65.2115,65.1464,65.1557,25035.0
2023-06-07 13:35:00,70.07,70.14,70.06,70.14,17960.0,65.1557,65.2208,65.1464,65.2208,17960.0
2023-06-07 13:40:00,70.13,70.14,70.04,70.06,22594.0,65.2115,65.2208,65.1278,65.1464,22594.0
2023-06-07 13:45:00,70.07,70.13,70.03,70.06,29338.0,65.1557,65.2115,65.1185,65.1464,29338.0
2023-06-07 13:50:00,70.06,70.08,69.98,69.98,22977.0,65.1464,65.165,65.072,65.072,22977.0
2023-06-07 13:55:00,69.98,70.07,69.98,70.04,36941.0,65.072,65.1557,65.072,65.1278,36941.0
2023-06-07 14:00:00,70.03,70.09,70.01,70.05,33737.0,65.1185,65.1743,65.0999,65.1371,33737.0
2023-06-07 14:05:00,70.05,70.08,69.97,69.98,20166.0,65.1371,65.165,65.0627,65.072,20166.0
2023-06-07 14:10:00,69.98,69.99,69.86,69.93,34823.0,65.072,65.0813,64.9604,65.0255,34823.0
2023-06-07 14:15:00,69.94,69.95,69.81,69.82,23752.0,65.0348,65.0441,64.9139,64.9232,23752.0
2023-06-07 14:20:00,69.82,69.92,69.81,69.92,27175.0,64.9232,65.0162,64.9139,65.0162,27175.0
2023-06-07 14:25:00,69.91,69.98,69.91,69.98,11896.0,65.0069,65.072,65.0069,65.072,11896.0
2023-06-07 14:30:00,69.98,70.01,69.95,70.0,18512.0,65.072,65.0999,65.0441,65.0906,18512.0
2023-06-07 14:35:00,70.0,70.01,69.93,69.96,28235.0,65.0906,65.0999,65.0255,65.0534,28235.0
2023-06-07 14:40:00,69.95,69.99,69.93,69.97,29839.0,65.0441,65.0813,65.0255,65.0627,29839.0
2023-06-07 14:45:00,69.97,70.05,69.96,70.05,30414.0,65.0627,65.1371,65.0534,65.1371,30414.0
2023-06-07 14:50:00,70.05,70.05,69.96,69.99,25749.0,65.1371,65.1371,65.0534,65.0813,25749.0
2023-06-07 14:55:00,70.0,70.04,69.96,70.0,26288.0,65.0906,65.1278,65.0534,65.0906,26288.0
2023-06-07 15:00:00,70.0,70.05,69.97,70.05,23133.0,65.0906,65.1371,65.0627,65.1371,23133.0
2023-06-07 15:05:00,70.06,70.14,70.04,70.13,21718.0,65.1464,65.2208,65.1278,65.2115,21718.0
2023-06-07 15:10:00,70.13,70.15,70.07,70.13,34210.0,65.2115,65.2301,65.1557,65.2115,34210.0
2023-06-07 15:15:00,70.13,70.18,70.11,70.18,40651.0,65.2115,65.258,65.1929,65.258,40651.0
2023-06-07 15:20:00,70.18,70.2,70.08,70.14,41966.0,65.258,65.2766,65.165,65.2208,41966.0
2023-06-07 15:25:00,70.13,70.14,70.08,70.11,27391.0,65.2115,65.2208,65.165,65.1929,27391.0
2023-06-07 15:30:00,70.11,70.2,70.09,70.17,38640.0,65.1929,65.2766,65.1743,65.2487,38640.0
2023-06-07 15:35:00,70.18,70.31,70.18,70.19,90656.0,65.258,65.3789,65.258,65.2673,90656.0
2023-06-07 15:40:00,70.19,70.28,70.18,70.25,73306.0,65.2673,65.351,65.258,65.3231,73306.0
2023-06-07 15:45:00,70.25,70.25,70.12,70.15,103916.0,65.3231,65.3231,65.2022,65.2301,103916.0
2023-06-07 15:50:00,70.15,70.19,70.09,70.11,148955.0,65.2301,65.2673,65.1743,65.1929,148955.0
2023-06-07 15:55:00,70.11,70.17,70.05,70.14,355041.0,65.1929,65.2487,65.1371,65.2208,355041.0
2023-06-08 09:30:00,70.34,70.56,70.18,70.46,79004.0,65.4068,65.6113,65.258,65.5183,79004.0
2023-06-08 09:35:00,70.55,70.59,70.4,70.4,30384.0,65.602,65.6392,65.4626,65.4626,30384.0
2023-06-08 09:40:00,70.43,70.54,70.05,70.33,46398.0,65.4905,65.5927,65.1371,65.3975,46398.0
2023-06-08 09:45:00,70.33,70.38,70.22,70.31,14183.0,65.3975,65.444,65.2952,65.3789,14183.0
2023-06-08 09:50:00,70.3,70.58,70.25,70.58,17164.0,65.3696,65.6299,65.3231,65.6299,17164.0
2023-06-08 09:55:00,70.55,70.57,70.37,70.43,10657.0,65.602,65.6206,65.4347,65.4905,10657.0
2023-06-08 10:00:00,70.43,70.56,70.4,70.53,37440.0,65.4905,65.6113,65.4626,65.5834,37440.0
2023-06-08 10:05:00,70.54,70.63,70.52,70.53,16503.0,65.5927,65.6764,65.5741,65.5834,16503.0
2023-06-08 10:10:00,70.53,70.58,70.5,70.52,19066.0,65.5834,65.6299,65.5555,65.5741,19066.0
2023-06-08 10:15:00,70.51,70.63,70.51,70.59,12200.0,65.5648,65.6764,65.5648,65.6392,12200.0
2023-06-08 10:20:00,70.58,70.61,70.45,70.46,24562.0,65.6299,65.6578,65.509,65.5183,24562.0
2023-06-08 10:25:00,70.46,70.56,70.44,70.48,14072.0,65.5183,65.6113,65.4998,65.5369,14072.0
2023-06-08 10:30:00,70.46,70.48,70.31,70.38,29671.0,65.5183,65.5369,65.3789,65.444,29671.0
2023-06-08 10:35:00,70.37,70.48,70.37,70.45,8414.0,65.4347,65.5369,65.4347,65.509,8414.0
2023-06-08 10:40:00,70.44,70.46,70.32,70.32,12472.0,65.4998,65.5183,65.3882,65.3882,12472.0
2023-06-08 10:45:00,70.32,70.36,70.24,70.27,18404.0,65.3882,65.4254,65.3138,65.3417,18404.0
2023-06-08 10:50:00,70.27,70.27,70.17,70.23,12176.0,65.3417,65.3417,65.2487,65.3045,12176.0
2023-06-08 10:55:00,70.23,70.27,70.21,70.24,21012.0,65.3045,65.3417,65.2859,65.3138,21012.0
2023-06-08 11:00:00,70.24,70.25,70.09,70.11,22310.0,65.3138,65.3231,65.1743,65.1929,22310.0
2023-06-08 11:05:00,70.11,70.17,70.08,70.17,17836.0,65.1929,65.2487,65.165,65.2487,17836.0
2023-06-08 11:10:00,70.17,70.19,70.05,70.07,85098.0,65.2487,65.2673,65.1371,65.1557,85098.0
2023-06-08 11:15:00,70.06,70.07,69.9,69.92,25525.0,65.1464,65.1557,64.9976,65.0162,25525.0
2023-06-08 11:20:00,69.94,69.99,69.87,69.98,16719.0,65.0348,65.0813,64.9697,65.072,16719.0
2023-06-08 11:25:00,69.99,70.02,69.95,69.98,18517.0,65.0813,65.1092,65.0441,65.072,18517.0
2023-06-08 11:30:00,69.98,70.01,69.93,69.97,13352.0,65.072,65.0999,65.0255,65.0627,13352.0
2023-06-08 11:35:00,69.98,70.0,69.94,69.98,9807.0,65.072,65.0906,65.0348,65.072,9807.0
2023-06-08 11:40:00,69.99,70.01,69.93,69.94,23254.0,65.0813,65.0999,65.0255,65.0348,23254.0
2023-06-08 11:45:00,69.94,70.04,69.92,70.03,23806.0,65.0348,65.1278,65.0162,65.1185,23806.0
2023-06-08 11:50:00,70.03,70.03,69.94,69.95,23337.0,65.1185,65.1185,65.0348,65.0441,23337.0
2023-06-08 11:55:00,69.95,69.99,69.9,69.94,21466.0,65.0441,65.0813,64.9976,65.0348,21466.0
2023-06-08 12:00:00,69.94,70.02,69.93,69.98,20844.0,65.0348,65.1092,65.0255,65.072,20844.0
2023-06-08 12:05:00,69.98,70.01,69.93,70.01,15233.0,65.072,65.0999,65.0255,65.0999,15233.0
2023-06-08 12:10:00,70.01,70.01,69.95,69.95,22878.0,65.0999,65.0999,65.0441,65.0441,22878.0
2023-06-08 12:15:00,69.96,69.99,69.88,69.98,28765.0,65.0534,65.0813,64.979,65.072,28765.0
2023-06-08 12:20:00,70.0,70.0,69.86,69.9,22243.0,65.0906,65.0906,64.9604,64.9976,22243.0
2023-06-08 12:25:00,69.92,70.02,69.86,69.97,24477.0,65.0162,65.1092,64.9604,65.0627,24477.0
2023-06-08 12:30:00,69.98,70.18,69.98,70.17,34586.0,65.072,65.258,65.072,65.2487,34586.0
2023-06-08 12:35:00,70.16,70.16,70.03,70.06,49213.0,65.2394,65.2394,65.1185,65.1464,49213.0
2023-06-08 12:40:00,70.06,70.1,70.0,70.0,75289.0,65.1464,65.1836,65.0906,65.0906,75289.0
2023-06-08 12:45:00,70.0,70.05,69.97,70.0,38463.0,65.0906,65.1371,65.0627,65.0906,38463.0
2023-06-08 12:50:00,70.0,70.1,69.99,70.09,48246.0,65.0906,65.1836,65.0813,65.1743,48246.0
2023-06-08 12:55:00,70.1,70.18,70.08,70.17,19477.0,65.1836,65.258,65.165,65.2487,19477.0
2023-06-08 13:00:00,70.17,70.31,70.15,70.31,24110.0,65.2487,65.3789,65.2301,65.3789,24110.0
2023-06-08 13:05:00,70.31,70.33,70.21,70.22,24031.0,65.3789,65.3975,65.2859,65.2952,24031.0
2023-06-08 13:10:00,70.22,70.23,70.16,70.17,27924.0,65.2952,65.3045,65.2394,65.2487,27924.0
2023-06-08 13:15:00,70.17,70.29,70.16,70.28,15798.0,65.2487,65.3603,65.2394,65.351,15798.0
2023-06-08 13:20:00,70.3,70.3,70.16,70.18,71802.0,65.3696,65.3696,65.2394,65.258,71802.0
2023-06-08 13:25:00,70.19,70.23,70.11,70.13,39499.0,65.2673,65.3045,65.1929,65.2115,39499.0
2023-06-08 13:30:00,70.14,70.16,70.06,70.08,20481.0,65.2208,65.2394,65.1464,65.165,20481.0
2023-06-08 13:35:00,70.08,70.08,69.98,70.02,33729.0,65.165,65.165,65.072,65.1092,33729.0
2023-06-08 13:40:00,70.01,70.21,70.01,70.21,37150.0,65.0999,65.2859,65.0999,65.2859,37150.0
2023-06-08 13:45:00,70.21,70.28,70.18,70.28,13745.0,65.2859,65.351,65.258,65.351,13745.0
2023-06-08 13:50:00,70.3,70.35,70.22,70.23,32606.0,65.3696,65.4161,65.2952,65.3045,32606.0
2023-06-08 13:55:00,70.23,70.35,70.22,70.32,38729.0,65.3045,65.4161,65.2952,65.3882,38729.0
2023-06-08 14:00:00,70.31,70.35,70.31,70.32,10469.0,65.3789,65.4161,65.3789,65.3882,10469.0
2023-06-08 14:05:00,70.32,70.34,70.25,70.26,17611.0,65.3882,65.4068,65.3231,65.3324,17611.0
2023-06-08 14:10:00,70.25,70.37,70.24,70.37,17795.0,65.3231,65.4347,65.3138,65.4347,17795.0
2023-06-08 14:15:00,70.36,70.42,70.35,70.38,27160.0,65.4254,65.4812,65.4161,65.444,27160.0
2023-06-08 14:20:00,70.38,70.53,70.38,70.53,38766.0,65.444,65.5834,65.444,65.5834,38766.0
2023-06-08 14:25:00,70.53,70.54,70.48,70.53,41180.0,65.5834,65.5927,65.5369,65.5834,41180.0
2023-06-08 14:30:00,70.53,70.56,70.42,70.47,82414.0,65.5834,65.6113,65.4812,65.5276,82414.0
2023-06-08 14:35:00,70.48,70.5,70.46,70.5,16003.0,65.5369,65.5555,65.5183,65.5555,16003.0
2023-06-08 14:40:00,70.5,70.6,70.5,70.59,16847.0,65.5555,65.6485,65.5555,65.6392,16847.0
2023-06-08 14:45:00,70.6,70.6,70.56,70.59,18896.0,65.6485,65.6485,65.6113,65.6392,18896.0
2023-06-08 14:50:00,70.59,70.67,70.58,70.63,34521.0,65.6392,65.7136,65.6299,65.6764,34521.0
2023-06-08 14:55:00,70.63,70.68,70.61,70.64,21802.0,65.6764,65.7229,65.6578,65.6857,21802.0
2023-06-08 15:00:00,70.64,70.66,70.6,70.63,15542.0,65.6857,65.7043,65.6485,65.6764,15542.0
2023-06-08 15:05:00,70.63,70.64,70.58,70.64,21222.0,65.6764,65.6857,65.6299,65.6857,21222.0
2023-06-08 15:10:00,70.64,70.72,70.62,70.69,25200.0,65.6857,65.7601,65.6671,65.7322,25200.0
2023-06-08 15:15:00,70.69,70.69,70.63,70.65,28413.0,65.7322,65.7322,65.6764,65.695,28413.0
2023-06-08 15:20:00,70.65,70.68,70.61,70.68,36154.0,65.695,65.7229,65.6578,65.7229,36154.0
2023-06-08 15:25:00,70.67,70.78,70.67,70.74,34831.0,65.7136,65.8159,65.7136,65.7787,34831.0
2023-06-08 15:30:00,70.72,70.83,70.72,70.83,31393.0,65.7601,65.8624,65.7601,65.8624,31393.0
2023-06-08 15:35:00,70.83,70.9,70.8,70.89,43814.0,65.8624,65.9275,65.8345,65.9182,43814.0
2023-06-08 15:40:00,70.89,71.0,70.88,70.99,69933.0,65.9182,66.0205,65.9089,66.0112,69933.0
2023-06-08 15:45:00,70.99,71.09,70.99,71.06,98362.0,66.0112,66.1042,66.0112,66.0763,98362.0
2023-06-08 15:50:00,71.06,71.11,70.95,71.04,112884.0,66.0763,66.1228,65.974,66.0577,112884.0
2023-06-08 15:55:00,71.03,71.09,71.01,71.07,276233.0,66.0484,66.1042,66.0298,66.0856,276233.0
2023-06-09 09:30:00,71.1,71.15,70.89,70.94,47223.0,66.1135,66.16,65.9182,65.9647,47223.0
2023-06-09 09:35:00,70.89,70.95,70.82,70.95,17484.0,65.9182,65.974,65.8531,65.974,17484.0
2023-06-09 09:40:00,70.97,70.97,70.65,70.66,25386.0,65.9926,65.9926,65.695,65.7043,25386.0
2023-06-09 09:45:00,70.67,70.76,70.53,70.76,35724.0,65.7136,65.7973,65.5834,65.7973,35724.0
2023-06-09 09:50:00,70.8,70.86,70.5,70.52,23752.0,65.8345,65.8903,65.5555,65.5741,23752.0
2023-06-09 09:55:00,70.48,70.53,70.35,70.46,17108.0,65.5369,65.5834,65.4161,65.5183,17108.0
2023-06-09 10:00:00,70.45,70.62,70.44,70.61,12235.0,65.509,65.6671,65.4998,65.6578,12235.0
2023-06-09 10:05:00,70.63,70.65,70.54,70.62,16152.0,65.6764,65.695,65.5927,65.6671,16152.0
2023-06-09 10:10:00,70.62,70.71,70.58,70.69,28018.0,65.6671,65.7508,65.6299,65.7322,28018.0
2023-06-09 10:15:00,70.7,70.71,70.65,70.68,13786.0,65.7415,65.7508,65.695,65.7229,13786.0
2023-06-09 10:20:00,70.69,70.71,70.59,70.63,17665.0,65.7322,65.7508,65.6392,65.6764,17665.0
2023-06-09 10:25:00,70.62,70.73,70.56,70.71,12910.0,65.6671,65.7694,65.6113,65.7508,12910.0
2023-06-09 10:30:00,70.71,70.75,70.68,70.75,12540.0,65.7508,65.788,65.7229,65.788,12540.0
2023-06-09 10:35:00,70.76,70.81,70.7,70.77,19028.0,65.7973,65.8438,65.7415,65.8066,19028.0
2023-06-09 10:40:00,70.77,70.93,70.76,70.88,24105.0,65.8066,65.9554,65.7973,65.9089,24105.0
2023-06-09 10:45:00,70.88,70.92,70.84,70.84,18568.0,65.9089,65.9461,65.8717,65.8717,18568.0
2023-06-09 10:50:00,70.84,70.9,70.75,70.77,23890.0,65.8717,65.9275,65.788,65.8066,23890.0
2023-06-09 10:55:00,70.76,70.8,70.73,70.8,30827.0,65.7973,65.8345,65.7694,65.8345,30827.0
2023-06-09 11:00:00,70.8,70.92,70.76,70.88,32285.0,65.8345,65.9461,65.7973,65.9089,32285.0
2023-06-09 11:05:00,70.88,70.98,70.88,70.93,13314.0,65.9089,66.0019,65.9089,65.9554,13314.0
2023-06-09 11:10:00,70.93,70.95,70.89,70.94,10631.0,65.9554,65.974,65.9182,65.9647,10631.0
2023-06-09 11:15:00,70.95,70.98,70.92,70.97,16099.0,65.974,66.0019,65.9461,65.9926,16099.0
2023-06-09 11:20:00,70.96,70.97,70.86,70.87,12541.0,65.9833,65.9926,65.8903,65.8996,12541.0
2023-06-09 11:25:00,70.86,70.86,70.75,70.81,35875.0,65.8903,65.8903,65.788,65.8438,35875.0
2023-06-09 11:30:00,70.81,70.86,70.72,70.78,25720.0,65.8438,65.8903,65.7601,65.8159,25720.0
2023-06-09 11:35:00,70.79,70.87,70.76,70.85,15907.0,65.8252,65.8996,65.7973,65.881,15907.0
2023-06-09 11:40:00,70.87,70.92,70.87,70.87,14402.0,65.8996,65.9461,65.8996,65.8996,14402.0
2023-06-09 11:45:00,70.87,70.95,70.85,70.91,35219.0,65.8996,65.974,65.881,65.9368,35219.0
2023-06-09 11:50:00,70.92,70.98,70.9,70.96,17802.0,65.9461,66.0019,65.9275,65.9833,17802.0
2023-06-09 11:55:00,70.96,70.98,70.88,70.96,20018.0,65.9833,66.0019,65.9089,65.9833,20018.0
2023-06-09 12:00:00,70.97,71.03,70.92,71.03,18679.0,65.9926,66.0484,65.9461,66.0484,18679.0
2023-06-09 12:05:00,71.04,71.1,71.01,71.06,33369.0,66.0577,66.1135,66.0298,66.0763,33369.0
2023-06-09 12:10:00,71.06,71.07,71.01,71.07,13065.0,66.0763,66.0856,66.0298,66.0856,13065.0
2023-06-09 12:15:00,71.06,71.14,71.05,71.13,15456.0,66.0763,66.1507,66.067,66.1414,15456.0
2023-06-09 12:20:00,71.12,71.12,71.07,71.09,13226.0,66.1321,66.1321,66.0856,66.1042,13226.0
2023-06-09 12:25:00,71.09,71.14,71.03,71.09,17636.0,66.1042,66.1507,66.0484,66.1042,17636.0
2023-06-09 12:30:00,71.09,71.12,71.08,71.1,14299.0,66.1042,66.1321,66.0949,66.1135,14299.0
2023-06-09 12:35:00,71.09,71.1,71.03,71.1,20769.0,66.1042,66.1135,66.0484,66.1135,20769.0
2023-06-09 12:40:00,71.09,71.19,71.09,71.18,29137.0,66.1042,66.1971,66.1042,66.1879,29137.0
2023-06-09 12:45:00,71.18,71.19,71.01,71.01,48477.0,66.1879,66.1971,66.0298,66.0298,48477.0
2023-06-09 12:50:00,71.01,71.04,70.91,70.92,19189.0,66.0298,66.0577,65.9368,65.9461,19189.0
2023-06-09 12:55:00,70.91,70.98,70.91,70.98,16675.0,65.9368,66.0019,65.9368,66.0019,16675.0
2023-06-09 13:00:00,70.98,71.02,70.96,70.98,11306.0,66.0019,66.0391,65.9833,66.0019,11306.0
2023-06-09 13:05:00,70.99,71.07,70.99,71.05,14965.0,66.0112,66.0856,66.0112,66.067,14965.0
2023-06-09 13:10:00,71.05,71.1,71.03,71.04,13669.0,66.067,66.1135,66.0484,66.0577,13669.0
2023-06-09 13:15:00,71.05,71.08,71.0,71.0,31424.0,66.067,66.0949,66.0205,66.0205,31424.0
2023-06-09 13:20:00,71.0,71.0,70.95,70.99,11514.0,66.0205,66.0205,65.974,66.0112,11514.0
2023-06-09 13:25:00,70.98,71.0,70.88,70.93,49038.0,66.0019,66.0205,65.9089,65.9554,49038.0
2023-06-09 13:30:00,70.94,70.97,70.86,70.9,17851.0,65.9647,65.9926,65.8903,65.9275,17851.0
2023-06-09 13:35:00,70.9,70.93,70.9,70.92,12385.0,65.9275,65.9554,65.9275,65.9461,12385.0
2023-06-09 13:40:00,70.93,70.95,70.91,70.92,9858.0,65.9554,65.974,65.9368,65.9461,9858.0
2023-06-09 13:45:00,70.91,70.95,70.89,70.91,16900.0,65.9368,65.974,65.9182,65.9368,16900.0
2023-06-09 13:50:00,70.9,70.93,70.86,70.87,40726.0,65.9275,65.9554,65.8903,65.8996,40726.0
2023-06-09 13:55:00,70.87,71.03,70.86,71.03,54333.0,65.8996,66.0484,65.8903,66.0484,54333.0
2023-06-09 14:00:00,71.03,71.08,71.03,71.08,18096.0,66.0484,66.0949,66.0484,66.0949,18096.0
2023-06-09 14:05:00,71.07,71.14,71.06,71.13,18476.0,66.0856,66.1507,66.0763,66.1414,18476.0
2023-06-09 14:10:00,71.12,71.13,71.05,71.06,23048.0,66.1321,66.1414,66.067,66.0763,23048.0
2023-06-09 14:15:00,71.06,71.1,71.04,71.09,13758.0,66.0763,66.1135,66.0577,66.1042,13758.0
2023-06-09 14:20:00,71.09,71.18,71.09,71.17,22527.0,66.1042,66.1879,66.1042,66.1786,22527.0
2023-06-09 14:25:00,71.17,71.2,71.13,71.17,24664.0,66.1786,66.2064,66.1414,66.1786,24664.0
2023-06-09 14:30:00,71.17,71.22,71.16,71.21,20866.0,66.1786,66.225,66.1693,66.2157,20866.0
2023-06-09 14:35:00,71.21,71.25,71.21,71.23,18318.0,66.2157,66.2529,66.2157,66.2343,18318.0
2023-06-09 14:40:00,71.23,71.3,71.21,71.29,19541.0,66.2343,66.2994,66.2157,66.2901,19541.0
2023-06-09 14:45:00,71.29,71.3,71.25,71.26,27528.0,66.2901,66.2994,66.2529,66.2622,27528.0
2023-06-09 14:50:00,71.23,71.28,71.23,71.25,18352.0,66.2343,66.2808,66.2343,66.2529,18352.0
2023-06-09 14:55:00,71.25,71.33,71.25,71.3,24345.0,66.2529,66.3273,66.2529,66.2994,24345.0
2023-06-09 15:00:00,71.29,71.35,71.28,71.33,31345.0,66.2901,66.3459,66.2808,66.3273,31345.0
2023-06-09 15:05:00,71.33,71.34,71.16,71.17,31480.0,66.3273,66.3366,66.1693,66.1786,31480.0
2023-06-09 15:10:00,71.17,71.18,71.14,71.15,27165.0,66.1786,66.1879,66.1507,66.16,27165.0
2023-06-09 15:15:00,71.15,71.18,71.12,71.15,34105.0,66.16,66.1879,66.1321,66.16,34105.0
2023-06-09 15:20:00,71.15,71.21,71.13,71.17,40390.0,66.16,66.2157,66.1414,66.1786,40390.0
2023-06-09 15:25:00,71.17,71.17,71.09,71.1,47106.0,66.1786,66.1786,66.1042,66.1135,47106.0
2023-06-09 15:30:00,71.09,71.18,71.09,71.15,72644.0,66.1042,66.1879,66.1042,66.16,72644.0
2023-06-09 15:35:00,71.15,71.18,71.1,71.13,47697.0,66.16,66.1879,66.1135,66.1414,47697.0
2023-06-09 15:40:00,71.13,71.28,71.12,71.25,67787.0,66.1414,66.2808,66.1321,66.2529,67787.0
2023-06-09 15:45:00,71.25,71.28,71.2,71.23,69277.0,66.2529,66.2808,66.2064,66.2343,69277.0
2023-06-09 15:50:00,71.22,71.28,71.18,71.23,183270.0,66.225,66.2808,66.1879,66.2343,183270.0
2023-06-09 15:55:00,71.23,71.29,71.22,71.25,289806.0,66.2343,66.2901,66.225,66.2529,289806.0
2023-06-12 09:30:00,71.48,71.5,71.2,71.24,47305.0,66.4668,66.4854,66.2064,66.2436,47305.0
2023-06-12 09:35:00,71.26,71.26,70.92,70.96,30967.0,66.2622,66.2622,65.9461,65.9833,30967.0
2023-06-12 09:40:00,71.0,71.06,70.72,70.78,27712.0,66.0205,66.0763,65.7601,65.8159,27712.0
2023-06-12 09:45:00,70.79,70.82,70.66,70.81,17083.0,65.8252,65.8531,65.7043,65.8438,17083.0
2023-06-12 09:50:00,70.81,71.0,70.81,70.92,15178.0,65.8438,66.0205,65.8438,65.9461,15178.0
2023-06-12 09:55:00,70.84,70.88,70.66,70.7,7197.0,65.8717,65.9089,65.7043,65.7415,7197.0
2023-06-12 10:00:00,70.72,70.83,70.72,70.82,11203.0,65.7601,65.8624,65.7601,65.8531,11203.0
2023-06-12 10:05:00,70.85,70.95,70.84,70.9,25159.0,65.881,65.974,65.8717,65.9275,25159.0
2023-06-12 10:10:00,70.91,70.92,70.76,70.78,11606.0,65.9368,65.9461,65.7973,65.8159,11606.0
2023-06-12 10:15:00,70.77,70.88,70.77,70.81,17248.0,65.8066,65.9089,65.8066,65.8438,17248.0
2023-06-12 10:20:00,70.8,70.81,70.7,70.72,12216.0,65.8345,65.8438,65.7415,65.7601,12216.0
2023-06-12 10:25:00,70.73,70.83,70.7,70.82,19481.0,65.7694,65.8624,65.7415,65.8531,19481.0
2023-06-12 10:30:00,70.83,71.01,70.81,70.96,22806.0,65.8624,66.0298,65.8438,65.9833,22806.0
2023-06-12 10:35:00,70.96,71.0,70.93,70.93,18499.0,65.9833,66.0205,65.9554,65.9554,18499.0
2023-06-12 10:40:00,70.95,71.0,70.91,70.97,14964.0,65.974,66.0205,65.9368,65.9926,14964.0
2023-06-12 10:45:00,70.98,71.0,70.9,70.98,16507.0,66.0019,66.0205,65.9275,66.0019,16507.0
2023-06-12 10:50:00,70.98,71.05,70.93,70.98,40940.0,66.0019,66.067,65.9554,66.0019,40940.0
2023-06-12 10:55:00,70.99,71.02,70.96,70.99,15557.0,66.0112,66.0391,65.9833,66.0112,15557.0
2023-06-12 11:00:00,70.98,71.17,70.97,71.16,161794.0,66.0019,66.1786,65.9926,66.1693,161794.0
2023-06-12 11:05:00,71.15,71.15,70.95,71.0,40384.0,66.16,66.16,65.974,66.0205,40384.0
2023-06-12 11:10:00,71.01,71.01,70.91,70.96,21961.0,66.0298,66.0298,65.9368,65.9833,21961.0
2023-06-12 11:15:00,70.95,70.95,70.82,70.86,11446.0,65.974,65.974,65.8531,65.8903,11446.0
2023-06-12 11:20:00,70.87,70.98,70.84,70.98,17685.0,65.8996,66.0019,65.8717,66.0019,17685.0
2023-06-12 11:25:00,70.96,71.0,70.93,71.0,11914.0,65.9833,66.0205,65.9554,66.0205,11914.0
2023-06-12 11:30:00,71.0,71.03,70.97,70.98,26292.0,66.0205,66.0484,65.9926,66.0019,26292.0
2023-06-12 11:35:00,70.98,71.0,70.94,70.96,10943.0,66.0019,66.0205,65.9647,65.9833,10943.0
2023-06-12 11:40:00,70.96,71.04,70.95,71.02,44991.0,65.9833,66.0577,65.974,66.0391,44991.0
2023-06-12 11:45:00,71.03,71.04,70.9,70.91,29040.0,66.0484,66.0577,65.9275,65.9368,29040.0
2023-06-12 11:50:00,70.92,70.92,70.81,70.84,15764.0,65.9461,65.9461,65.8438,65.8717,15764.0
2023-06-12 11:55:00,70.83,70.86,70.8,70.83,22689.0,65.8624,65.8903,65.8345,65.8624,22689.0
2023-06-12 12:00:00,70.83,70.97,70.8,70.95,34076.0,65.8624,65.9926,65.8345,65.974,34076.0
2023-06-12 12:05:00,70.95,71.01,70.94,70.96,15256.0,65.974,66.0298,65.9647,65.9833,15256.0
2023-06-12 12:10:00,70.97,71.01,70.95,70.96,16047.0,65.9926,66.0298,65.974,65.9833,16047.0
2023-06-12 12:15:00,70.95,71.02,70.95,70.98,16548.0,65.974,66.0391,65.974,66.0019,16548.0
2023-06-12 12:20:00,70.97,70.98,70.92,70.92,9480.0,65.9926,66.0019,65.9461,65.9461,9480.0
2023-06-12 12:25:00,70.92,70.92,70.87,70.9,7160.0,65.9461,65.9461,65.8996,65.9275,7160.0
2023-06-12 12:30:00,70.89,70.9,70.82,70.84,8720.0,65.9182,65.9275,65.8531,65.8717,8720.0
2023-06-12 12:35:00,70.84,70.87,70.82,70.87,13683.0,65.8717,65.8996,65.8531,65.8996,13683.0
2023-06-12 12:40:00,70.87,70.95,70.87,70.9,20183.0,65.8996,65.974,65.8996,65.9275,20183.0
2023-06-12 12:45:00,70.91,71.01,70.91,71.0,10993.0,65.9368,66.0298,65.9368,66.0205,10993.0
2023-06-12 12:50:00,71.0,71.01,70.92,70.92,6391.0,66.0205,66.0298,65.9461,65.9461,6391.0
2023-06-12 12:55:00,70.9,70.92,70.89,70.91,14403.0,65.9275,65.9461,65.9182,65.9368,14403.0
2023-06-12 13:00:00,70.91,70.94,70.89,70.93,10192.0,65.9368,65.9647,65.9182,65.9554,10192.0
2023-06-12 13:05:00,70.94,70.94,70.84,70.87,11242.0,65.9647,65.9647,65.8717,65.8996,11242.0
2023-06-12 13:10:00,70.86,70.9,70.84,70.9,8500.0,65.8903,65.9275,65.8717,65.9275,8500.0
2023-06-12 13:15:00,70.89,70.93,70.88,70.93,27427.0,65.9182,65.9554,65.9089,65.9554,27427.0
2023-06-12 13:20:00,70.93,70.96,70.91,70.93,14379.0,65.9554,65.9833,65.9368,65.9554,14379.0
2023-06-12 13:25:00,70.93,70.94,70.88,70.89,16231.0,65.9554,65.9647,65.9089,65.9182,16231.0
2023-06-12 13:30:00,70.89,70.89,70.84,70.84,12491.0,65.9182,65.9182,65.8717,65.8717,12491.0
2023-06-12 13:35:00,70.85,70.85,70.75,70.8,21978.0,65.881,65.881,65.788,65.8345,21978.0
2023-06-12 13:40:00,70.8,70.85,70.79,70.82,16458.0,65.8345,65.881,65.8252,65.8531,16458.0
2023-06-12 13:45:00,70.82,70.88,70.81,70.88,12920.0,65.8531,65.9089,65.8438,65.9089,12920.0
2023-06-12 13:50:00,70.89,70.91,70.83,70.87,18755.0,65.9182,65.9368,65.8624,65.8996,18755.0
2023-06-12 13:55:00,70.87,70.91,70.84,70.91,21192.0,65.8996,65.9368,65.8717,65.9368,21192.0
2023-06-12 14:00:00,70.91,70.94,70.84,70.84,18916.0,65.9368,65.9647,65.8717,65.8717,18916.0
2023-06-12 14:05:00,70.82,70.91,70.82,70.9,12185.0,65.8531,65.9368,65.8531,65.9275,12185.0
2023-06-12 14:10:00,70.91,70.91,70.87,70.89,22219.0,65.9368,65.9368,65.8996,65.9182,22219.0
2023-06-12 14:15:00,70.9,70.91,70.87,70.87,11232.0,65.9275,65.9368,65.8996,65.8996,11232.0
2023-06-12 14:20:00,70.86,70.89,70.81,70.84,11577.0,65.8903,65.9182,65.8438,65.8717,11577.0
2023-06-12 14:25:00,70.84,70.87,70.82,70.85,7989.0,65.8717,65.8996,65.8531,65.881,7989.0
2023-06-12 14:30:00,70.85,70.86,70.82,70.83,11298.0,65.881,65.8903,65.8531,65.8624,11298.0
2023-06-12 14:35:00,70.84,70.85,70.78,70.8,47274.0,65.8717,65.881,65.8159,65.8345,47274.0
2023-06-12 14:40:00,70.8,70.82,70.73,70.75,34599.0,65.8345,65.8531,65.7694,65.788,34599.0
2023-06-12 14:45:00,70.74,70.77,70.73,70.76,23948.0,65.7787,65.8066,65.7694,65.7973,23948.0
2023-06-12 14:50:00,70.77,70.79,70.74,70.77,17533.0,65.8066,65.8252,65.7787,65.8066,17533.0
2023-06-12 14:55:00,70.77,70.82,70.73,70.82,16677.0,65.8066,65.8531,65.7694,65.8531,16677.0
2023-06-12 15:00:00,70.82,70.83,70.72,70.75,36283.0,65.8531,65.8624,65.7601,65.788,36283.0
2023-06-12 15:05:00,70.75,70.76,70.67,70.74,18399.0,65.788,65.7973,65.7136,65.7787,18399.0
2023-06-12 15:10:00,70.74,70.85,70.74,70.82,25499.0,65.7787,65.881,65.7787,65.8531,25499.0
2023-06-12 15:15:00,70.83,70.87,70.76,70.78,43505.0,65.8624,65.8996,65.7973,65.8159,43505.0
2023-06-12 15:20:00,70.77,70.86,70.77,70.86,22488.0,65.8066,65.8903,65.8066,65.8903,22488.0
2023-06-12 15:25:00,70.86,70.89,70.84,70.87,18310.0,65.8903,65.9182,65.8717,65.8996,18310.0
2023-06-12 15:30:00,70.87,70.88,70.79,70.8,22898.0,65.8996,65.9089,65.8252,65.8345,22898.0
2023-06-12 15:35:00,70.8,70.8,70.71,70.78,21217.0,65.8345,65.8345,65.7508,65.8159,21217.0
2023-06-12 15:40:00,70.77,70.89,70.75,70.87,32260.0,65.8066,65.9182,65.788,65.8996,32260.0
2023-06-12 15:45:00,70.87,70.96,70.86,70.95,52832.0,65.8996,65.9833,65.8903,65.974,52832.0
2023-06-12 15:50:00,70.96,70.99,70.82,70.83,86571.0,65.9833,66.0112,65.8531,65.8624,86571.0
2023-06-12 15:55:00,70.83,70.88,70.81,70.84,307080.0,65.8624,65.9089,65.8438,65.8717,307080.0
2023-06-13 09:30:00,70.33,70.45,70.12,70.34,72494.0,65.3975,65.509,65.2022,65.4068,72494.0
2023-06-13 09:35:00,70.32,70.47,70.31,70.45,28956.0,65.3882,65.5276,65.3789,65.509,28956.0
2023-06-13 09:40:00,70.45,70.5,70.23,70.28,63411.0,65.509,65.5555,65.3045,65.351,63411.0
2023-06-13 09:45:00,70.29,70.32,70.14,70.24,121065.0,65.3603,65.3882,65.2208,65.3138,121065.0
2023-06-13 09:50:00,70.24,70.27,69.99,70.0,69706.0,65.3138,65.3417,65.0813,65.0906,69706.0
2023-06-13 09:55:00,70.02,70.13,69.97,69.99,28984.0,65.1092,65.2115,65.0627,65.0813,28984.0
2023-06-13 10:00:00,70.0,70.05,69.94,69.99,68709.0,65.0906,65.1371,65.0348,65.0813,68709.0
2023-06-13 10:05:00,69.99,70.12,69.96,70.12,40875.0,65.0813,65.2022,65.0534,65.2022,40875.0
2023-06-13 10:10:00,70.12,70.36,70.11,70.36,37352.0,65.2022,65.4254,65.1929,65.4254,37352.0
2023-06-13 10:15:00,70.37,70.38,70.24,70.34,21078.0,65.4347,65.444,65.3138,65.4068,21078.0
2023-06-13 10:20:00,70.34,70.38,70.26,70.36,22204.0,65.4068,65.444,65.3324,65.4254,22204.0
2023-06-13 10:25:00,70.36,70.59,70.35,70.58,69761.0,65.4254,65.6392,65.4161,65.6299,69761.0
2023-06-13 10:30:00,70.58,70.59,70.54,70.54,22155.0,65.6299,65.6392,65.5927,65.5927,22155.0
2023-06-13 10:35:00,70.55,70.58,70.5,70.51,24650.0,65.602,65.6299,65.5555,65.5648,24650.0
2023-06-13 10:40:00,70.51,70.53,70.44,70.53,25515.0,65.5648,65.5834,65.4998,65.5834,25515.0
2023-06-13 10:45:00,70.53,70.63,70.53,70.55,22411.0,65.5834,65.6764,65.5834,65.602,22411.0
2023-06-13 10:50:00,70.56,70.58,70.44,70.45,17431.0,65.6113,65.6299,65.4998,65.509,17431.0
2023-06-13 10:55:00,70.44,70.59,70.44,70.58,40153.0,65.4998,65.6392,65.4998,65.6299,40153.0
2023-06-13 11:00:00,70.58,70.6,70.53,70.55,17686.0,65.6299,65.6485,65.5834,65.602,17686.0
2023-06-13 11:05:00,70.55,70.59,70.39,70.45,173912.0,65.602,65.6392,65.4533,65.509,173912.0
2023-06-13 11:10:00,70.47,70.54,70.46,70.51,15331.0,65.5276,65.5927,65.5183,65.5648,15331.0
2023-06-13 11:15:00,70.53,70.59,70.38,70.45,60352.0,65.5834,65.6392,65.444,65.509,60352.0
2023-06-13 11:20:00,70.44,70.58,70.44,70.52,15545.0,65.4998,65.6299,65.4998,65.5741,15545.0
2023-06-13 11:25:00,70.51,70.52,70.41,70.44,8401.0,65.5648,65.5741,65.4719,65.4998,8401.0
2023-06-13 11:30:00,70.45,70.49,70.43,70.47,13717.0,65.509,65.5462,65.4905,65.5276,13717.0
2023-06-13 11:35:00,70.49,70.5,70.42,70.44,14615.0,65.5462,65.5555,65.4812,65.4998,14615.0
2023-06-13 11:40:00,70.44,70.46,70.37,70.4,32520.0,65.4998,65.5183,65.4347,65.4626,32520.0
2023-06-13 11:45:00,70.4,70.42,70.37,70.39,27688.0,65.4626,65.4812,65.4347,65.4533,27688.0
2023-06-13 11:50:00,70.39,70.42,70.37,70.4,16124.0,65.4533,65.4812,65.4347,65.4626,16124.0
2023-06-13 11:55:00,70.4,70.45,70.38,70.4,15055.0,65.4626,65.509,65.444,65.4626,15055.0
2023-06-13 12:00:00,70.39,70.41,70.36,70.39,12498.0,65.4533,65.4719,65.4254,65.4533,12498.0
2023-06-13 12:05:00,70.38,70.41,70.34,70.4,11440.0,65.444,65.4719,65.4068,65.4626,11440.0
2023-06-13 12:10:00,70.4,70.45,70.38,70.44,17617.0,65.4626,65.509,65.444,65.4998,17617.0
2023-06-13 12:15:00,70.44,70.51,70.43,70.5,20093.0,65.4998,65.5648,65.4905,65.5555,20093.0
2023-06-13 12:20:00,70.51,70.56,70.48,70.48,73983.0,65.5648,65.6113,65.5369,65.5369,73983.0
2023-06-13 12:25:00,70.49,70.51,70.43,70.47,29203.0,65.5462,65.5648,65.4905,65.5276,29203.0
2023-06-13 12:30:00,70.48,70.49,70.41,70.42,13100.0,65.5369,65.5462,65.4719,65.4812,13100.0
2023-06-13 12:35:00,70.42,70.42,70.34,70.4,15889.0,65.4812,65.4812,65.4068,65.4626,15889.0
2023-06-13 12:40:00,70.41,70.54,70.37,70.53,32302.0,65.4719,65.5927,65.4347,65.5834,32302.0
2023-06-13 12:45:00,70.53,70.54,70.48,70.48,23559.0,65.5834,65.5927,65.5369,65.5369,23559.0
2023-06-13 12:50:00,70.48,70.51,70.41,70.47,32761.0,65.5369,65.5648,65.4719,65.5276,32761.0
2023-06-13 12:55:00,70.47,70.48,70.39,70.48,14724.0,65.5276,65.5369,65.4533,65.5369,14724.0
2023-06-13 13:00:00,70.49,70.57,70.47,70.54,14039.0,65.5462,65.6206,65.5276,65.5927,14039.0
2023-06-13 13:05:00,70.55,70.6,70.51,70.51,17546.0,65.602,65.6485,65.5648,65.5648,17546.0
2023-06-13 13:10:00,70.51,70.55,70.48,70.49,13270.0,65.5648,65.602,65.5369,65.5462,13270.0
2023-06-13 13:15:00,70.5,70.58,70.48,70.58,16474.0,65.5555,65.6299,65.5369,65.6299,16474.0
2023-06-13 13:20:00,70.58,70.66,70.58,70.66,20959.0,65.6299,65.7043,65.6299,65.7043,20959.0
2023-06-13 13:25:00,70.65,70.73,70.61,70.73,16089.0,65.695,65.7694,65.6578,65.7694,16089.0
2023-06-13 13:30:00,70.72,70.75,70.68,70.7,15832.0,65.7601,65.788,65.7229,65.7415,15832.0
2023-06-13 13:35:00,70.69,70.74,70.67,70.74,14623.0,65.7322,65.7787,65.7136,65.7787,14623.0
2023-06-13 13:40:00,70.75,70.81,70.72,70.8,14663.0,65.788,65.8438,65.7601,65.8345,14663.0
2023-06-13 13:45:00,70.8,70.85,70.78,70.84,12616.0,65.8345,65.881,65.8159,65.8717,12616.0
2023-06-13 13:50:00,70.85,70.88,70.82,70.82,15304.0,65.881,65.9089,65.8531,65.8531,15304.0
2023-06-13 13:55:00,70.83,70.85,70.78,70.79,22343.0,65.8624,65.881,65.8159,65.8252,22343.0
2023-06-13 14:00:00,70.79,70.81,70.73,70.75,65388.0,65.8252,65.8438,65.7694,65.788,65388.0
2023-06-13 14:05:00,70.76,70.78,70.69,70.7,16504.0,65.7973,65.8159,65.7322,65.7415,16504.0
2023-06-13 14:10:00,70.7,70.73,70.65,70.66,20414.0,65.7415,65.7694,65.695,65.7043,20414.0
2023-06-13 14:15:00,70.66,70.75,70.66,70.73,9552.0,65.7043,65.788,65.7043,65.7694,9552.0
2023-06-13 14:20:00,70.74,70.8,70.74,70.77,22785.0,65.7787,65.8345,65.7787,65.8066,22785.0
2023-06-13 14:25:00,70.78,70.8,70.71,70.74,35820.0,65.8159,65.8345,65.7508,65.7787,35820.0
2023-06-13 14:30:00,70.75,70.75,70.56,70.57,17417.0,65.788,65.788,65.6113,65.6206,17417.0
2023-06-13 14:35:00,70.57,70.58,70.43,70.55,38405.0,65.6206,65.6299,65.4905,65.602,38405.0
2023-06-13 14:40:00,70.57,70.57,70.4,70.44,24455.0,65.6206,65.6206,65.4626,65.4998,24455.0
2023-06-13 14:45:00,70.43,70.45,70.39,70.4,22345.0,65.4905,65.509,65.4533,65.4626,22345.0
2023-06-13 14:50:00,70.4,70.45,70.32,70.33,18041.0,65.4626,65.509,65.3882,65.3975,18041.0
2023-06-13 14:55:00,70.33,70.41,70.32,70.35,17843.0,65.3975,65.4719,65.3882,65.4161,17843.0
2023-06-13 15:00:00,70.35,70.42,70.35,70.4,23124.0,65.4161,65.4812,65.4161,65.4626,23124.0
2023-06-13 15:05:00,70.41,70.42,70.37,70.41,39577.0,65.4719,65.4812,65.4347,65.4719,39577.0
2023-06-13 15:10:00,70.42,70.42,70.37,70.4,23850.0,65.4812,65.4812,65.4347,65.4626,23850.0
2023-06-13 15:15:00,70.39,70.42,70.37,70.38,38248.0,65.4533,65.4812,65.4347,65.444,38248.0
2023-06-13 15:20:00,70.38,70.44,70.38,70.4,31546.0,65.444,65.4998,65.444,65.4626,31546.0
2023-06-13 15:25:00,70.41,70.42,70.36,70.37,22251.0,65.4719,65.4812,65.4254,65.4347,22251.0
2023-06-13 15:30:00,70.37,70.42,70.36,70.38,33890.0,65.4347,65.4812,65.4254,65.444,33890.0
2023-06-13 15:35:00,70.39,70.41,70.34,70.36,31680.0,65.4533,65.4719,65.4068,65.4254,31680.0
2023-06-13 15:40:00,70.36,70.42,70.35,70.36,60769.0,65.4254,65.4812,65.4161,65.4254,60769.0
2023-06-13 15:45:00,70.35,70.42,70.34,70.41,50568.0,65.4161,65.4812,65.4068,65.4719,50568.0
2023-06-13 15:50:00,70.41,70.47,70.33,70.44,106291.0,65.4719,65.5276,65.3975,65.4998,106291.0
2023-06-13 15:55:00,70.44,70.49,70.41,70.45,261869.0,65.4998,65.5462,65.4719,65.509,261869.0
2023-06-14 09:30:00,70.6,70.71,70.51,70.6,46897.0,65.6485,65.7508,65.5648,65.6485,46897.0
2023-06-14 09:35:00,70.59,70.76,70.58,70.73,60281.0,65.6392,65.7973,65.6299,65.7694,60281.0
2023-06-14 09:40:00,70.72,70.78,70.56,70.72,47399.0,65.7601,65.8159,65.6113,65.7601,47399.0
2023-06-14 09:45:00,70.73,70.9,70.71,70.81,30768.0,65.7694,65.9275,65.7508,65.8438,30768.0
2023-06-14 09:50:00,70.8,70.91,70.8,70.86,24518.0,65.8345,65.9368,65.8345,65.8903,24518.0
2023-06-14 09:55:00,70.84,71.0,70.82,70.98,26351.0,65.8717,66.0205,65.8531,66.0019,26351.0
2023-06-14 10:00:00,70.97,71.11,70.96,71.05,93555.0,65.9926,66.1228,65.9833,66.067,93555.0
2023-06-14 10:05:00,71.05,71.23,71.03,71.21,105359.0,66.067,66.2343,66.0484,66.2157,105359.0
2023-06-14 10:10:00,71.2,71.28,71.15,71.27,20015.0,66.2064,66.2808,66.16,66.2715,20015.0
2023-06-14 10:15:00,71.28,71.29,71.05,71.13,26020.0,66.2808,66.2901,66.067,66.1414,26020.0
2023-06-14 10:20:00,71.14,71.19,71.1,71.1,21473.0,66.1507,66.1971,66.1135,66.1135,21473.0
2023-06-14 10:25:00,71.1,71.2,71.07,71.15,25079.0,66.1135,66.2064,66.0856,66.16,25079.0
2023-06-14 10:30:00,71.17,71.31,71.17,71.3,14720.0,66.1786,66.3087,66.1786,66.2994,14720.0
2023-06-14 10:35:00,71.32,71.41,71.31,71.37,24925.0,66.318,66.4017,66.3087,66.3645,24925.0
2023-06-14 10:40:00,71.37,71.38,71.28,71.28,22168.0,66.3645,66.3738,66.2808,66.2808,22168.0
2023-06-14 10:45:00,71.27,71.34,71.24,71.31,124000.0,66.2715,66.3366,66.2436,66.3087,124000.0
2023-06-14 10:50:00,71.3,71.31,71.22,71.26,54316.0,66.2994,66.3087,66.225,66.2622,54316.0
2023-06-14 10:55:00,71.25,71.35,71.21,71.24,101881.0,66.2529,66.3459,66.2157,66.2436,101881.0
2023-06-14 11:00:00,71.24,71.36,71.21,71.25,42732.0,66.2436,66.3552,66.2157,66.2529,42732.0
2023-06-14 11:05:00,71.26,71.27,71.1,71.18,49337.0,66.2622,66.2715,66.1135,66.1879,49337.0
2023-06-14 11:10:00,71.19,71.23,71.16,71.21,28445.0,66.1971,66.2343,66.1693,66.2157,28445.0
2023-06-14 11:15:00,71.21,71.25,71.17,71.22,46762.0,66.2157,66.2529,66.1786,66.225,46762.0
2023-06-14 11:20:00,71.22,71.33,71.18,71.19,32926.0,66.225,66.3273,66.1879,66.1971,32926.0
2023-06-14 11:25:00,71.18,71.19,71.03,71.06,18597.0,66.1879,66.1971,66.0484,66.0763,18597.0
2023-06-14 11:30:00,71.06,71.13,71.05,71.1,48985.0,66.0763,66.1414,66.067,66.1135,48985.0
2023-06-14 11:35:00,71.11,71.24,71.11,71.17,33122.0,66.1228,66.2436,66.1228,66.1786,33122.0
2023-06-14 11:40:00,71.16,71.26,71.16,71.25,19533.0,66.1693,66.2622,66.1693,66.2529,19533.0
2023-06-14 11:45:00,71.24,71.26,71.18,71.2,16159.0,66.2436,66.2622,66.1879,66.2064,16159.0
2023-06-14 11:50:00,71.2,71.23,71.17,71.19,12161.0,66.2064,66.2343,66.1786,66.1971,12161.0
2023-06-14 11:55:00,71.18,71.21,71.17,71.19,14159.0,66.1879,66.2157,66.1786,66.1971,14159.0
2023-06-14 12:00:00,71.19,71.22,71.16,71.16,15891.0,66.1971,66.225,66.1693,66.1693,15891.0
2023-06-14 12:05:00,71.17,71.23,71.06,71.13,40712.0,66.1786,66.2343,66.0763,66.1414,40712.0
2023-06-14 12:10:00,71.12,71.17,71.11,71.14,10671.0,66.1321,66.1786,66.1228,66.1507,10671.0
2023-06-14 12:15:00,71.13,71.17,71.1,71.14,7424.0,66.1414,66.1786,66.1135,66.1507,7424.0
2023-06-14 12:20:00,71.15,71.19,71.14,71.17,12703.0,66.16,66.1971,66.1507,66.1786,12703.0
2023-06-14 12:25:00,71.17,71.2,71.14,71.17,9748.0,66.1786,66.2064,66.1507,66.1786,9748.0
2023-06-14 12:30:00,71.18,71.18,71.1,71.13,13080.0,66.1879,66.1879,66.1135,66.1414,13080.0
2023-06-14 12:35:00,71.13,71.14,71.06,71.06,7519.0,66.1414,66.1507,66.0763,66.0763,7519.0
2023-06-14 12:40:00,71.06,71.13,71.06,71.09,8302.0,66.0763,66.1414,66.0763,66.1042,8302.0
2023-06-14 12:45:00,71.1,71.12,71.06,71.07,5830.0,66.1135,66.1321,66.0763,66.0856,5830.0
2023-06-14 12:50:00,71.06,71.09,71.01,71.02,10469.0,66.0763,66.1042,66.0298,66.0391,10469.0
2023-06-14 12:55:00,71.01,71.02,70.92,70.94,34968.0,66.0298,66.0391,65.9461,65.9647,34968.0
2023-06-14 13:00:00,70.94,70.94,70.85,70.89,14031.0,65.9647,65.9647,65.881,65.9182,14031.0
2023-06-14 13:05:00,70.89,70.91,70.87,70.88,32261.0,65.9182,65.9368,65.8996,65.9089,32261.0
2023-06-14 13:10:00,70.88,71.0,70.87,70.97,33151.0,65.9089,66.0205,65.8996,65.9926,33151.0
2023-06-14 13:15:00,70.97,71.02,70.96,70.98,13460.0,65.9926,66.0391,65.9833,66.0019,13460.0
2023-06-14 13:20:00,70.98,70.99,70.91,70.95,15403.0,66.0019,66.0112,65.9368,65.974,15403.0
2023-06-14 13:25:00,70.95,70.98,70.9,70.93,8409.0,65.974,66.0019,65.9275,65.9554,8409.0
2023-06-14 13:30:00,70.91,70.91,70.76,70.76,22317.0,65.9368,65.9368,65.7973,65.7973,22317.0
2023-06-14 13:35:00,70.75,70.79,70.73,70.79,23231.0,65.788,65.8252,65.7694,65.8252,23231.0
2023-06-14 13:40:00,70.81,70.82,70.75,70.77,26509.0,65.8438,65.8531,65.788,65.8066,26509.0
2023-06-14 13:45:00,70.78,70.79,70.71,70.72,23586.0,65.8159,65.8252,65.7508,65.7601,23586.0
2023-06-14 13:50:00,70.71,70.72,70.66,70.71,23797.0,65.7508,65.7601,65.7043,65.7508,23797.0
2023-06-14 13:55:00,70.71,70.88,70.68,70.78,50098.0,65.7508,65.9089,65.7229,65.8159,50098.0
2023-06-14 14:00:00,70.75,70.77,70.57,70.67,50892.0,65.788,65.8066,65.6206,65.7136,50892.0
2023-06-14 14:05:00,70.68,70.68,70.55,70.62,30712.0,65.7229,65.7229,65.602,65.6671,30712.0
2023-06-14 14:10:00,70.63,70.66,70.39,70.47,29838.0,65.6764,65.7043,65.4533,65.5276,29838.0
2023-06-14 14:15:00,70.45,70.51,70.41,70.45,19996.0,65.509,65.5648,65.4719,65.509,19996.0
2023-06-14 14:20:00,70.45,70.48,70.37,70.42,19818.0,65.509,65.5369,65.4347,65.4812,19818.0
2023-06-14 14:25:00,70.43,70.54,70.4,70.49,15522.0,65.4905,65.5927,65.4626,65.5462,15522.0
2023-06-14 14:30:00,70.49,70.6,70.45,70.5,33434.0,65.5462,65.6485,65.509,65.5555,33434.0
2023-06-14 14:35:00,70.51,70.62,70.49,70.5,41504.0,65.5648,65.6671,65.5462,65.5555,41504.0
2023-06-14 14:40:00,70.51,70.71,70.51,70.65,33825.0,65.5648,65.7508,65.5648,65.695,33825.0
2023-06-14 14:45:00,70.68,70.69,70.54,70.62,26742.0,65.7229,65.7322,65.5927,65.6671,26742.0
2023-06-14 14:50:00,70.64,70.73,70.58,70.71,22421.0,65.6857,65.7694,65.6299,65.7508,22421.0
2023-06-14 14:55:00,70.71,70.74,70.58,70.61,26206.0,65.7508,65.7787,65.6299,65.6578,26206.0
2023-06-14 15:00:00,70.62,70.67,70.59,70.65,33114.0,65.6671,65.7136,65.6392,65.695,33114.0
2023-06-14 15:05:00,70.66,70.75,70.65,70.7,40329.0,65.7043,65.788,65.695,65.7415,40329.0
2023-06-14 15:10:00,70.71,70.77,70.67,70.67,29063.0,65.7508,65.8066,65.7136,65.7136,29063.0
2023-06-14 15:15:00,70.67,70.74,70.65,70.69,52866.0,65.7136,65.7787,65.695,65.7322,52866.0
2023-06-14 15:20:00,70.68,70.72,70.67,70.68,46311.0,65.7229,65.7601,65.7136,65.7229,46311.0
2023-06-14 15:25:00,70.69,70.77,70.68,70.71,55823.0,65.7322,65.8066,65.7229,65.7508,55823.0
2023-06-14 15:30:00,70.71,70.73,70.66,70.67,37868.0,65.7508,65.7694,65.7043,65.7136,37868.0
2023-06-14 15:35:00,70.67,70.72,70.66,70.72,35570.0,65.7136,65.7601,65.7043,65.7601,35570.0
2023-06-14 15:40:00,70.72,70.74,70.58,70.59,37499.0,65.7601,65.7787,65.6299,65.6392,37499.0
2023-06-14 15:45:00,70.58,70.58,70.44,70.48,54653.0,65.6299,65.6299,65.4998,65.5369,54653.0
2023-06-14 15:50:00,70.47,70.51,70.4,70.47,109634.0,65.5276,65.5648,65.4626,65.5276,109634.0
2023-06-14 15:55:00,70.47,70.52,70.41,70.48,192491.0,65.5276,65.5741,65.4719,65.5369,192491.0
2023-06-15 09:30:00,70.88,70.88,70.54,70.72,46661.0,65.9089,65.9089,65.5927,65.7601,46661.0
2023-06-15 09:35:00,70.66,70.97,70.65,70.82,23057.0,65.7043,65.9926,65.695,65.8531,23057.0
2023-06-15 09:40:00,70.85,71.01,70.82,70.92,40083.0,65.881,66.0298,65.8531,65.9461,40083.0
2023-06-15 09:45:00,70.92,71.21,70.88,71.16,37936.0,65.9461,66.2157,65.9089,66.1693,37936.0
2023-06-15 09:50:00,71.15,71.23,71.07,71.13,75333.0,66.16,66.2343,66.0856,66.1414,75333.0
2023-06-15 09:55:00,71.14,71.15,71.0,71.03,84385.0,66.1507,66.16,66.0205,66.0484,84385.0
2023-06-15 10:00:00,71.04,71.29,71.02,71.25,90240.0,66.0577,66.2901,66.0391,66.2529,90240.0
2023-06-15 10:05:00,71.26,71.35,71.17,71.27,64747.0,66.2622,66.3459,66.1786,66.2715,64747.0
2023-06-15 10:10:00,71.26,71.26,71.08,71.19,32455.0,66.2622,66.2622,66.0949,66.1971,32455.0
2023-06-15 10:15:00,71.19,71.28,71.15,71.15,16043.0,66.1971,66.2808,66.16,66.16,16043.0
2023-06-15 10:20:00,71.13,71.14,70.99,71.01,19794.0,66.1414,66.1507,66.0112,66.0298,19794.0
2023-06-15 10:25:00,71.0,71.0,70.91,70.94,13992.0,66.0205,66.0205,65.9368,65.9647,13992.0
2023-06-15 10:30:00,70.93,70.97,70.83,70.87,28915.0,65.9554,65.9926,65.8624,65.8996,28915.0
2023-06-15 10:35:00,70.89,70.89,70.67,70.75,26813.0,65.9182,65.9182,65.7136,65.788,26813.0
2023-06-15 10:40:00,70.76,70.76,70.68,70.72,12887.0,65.7973,65.7973,65.7229,65.7601,12887.0
2023-06-15 10:45:00,70.75,70.76,70.64,70.72,24747.0,65.788,65.7973,65.6857,65.7601,24747.0
2023-06-15 10:50:00,70.71,70.71,70.64,70.69,40530.0,65.7508,65.7508,65.6857,65.7322,40530.0
2023-06-15 10:55:00,70.69,70.74,70.62,70.73,20660.0,65.7322,65.7787,65.6671,65.7694,20660.0
2023-06-15 11:00:00,70.74,70.83,70.72,70.74,19932.0,65.7787,65.8624,65.7601,65.7787,19932.0
2023-06-15 11:05:00,70.73,70.79,70.7,70.78,17904.0,65.7694,65.8252,65.7415,65.8159,17904.0
2023-06-15 11:10:00,70.79,70.8,70.66,70.67,18790.0,65.8252,65.8345,65.7043,65.7136,18790.0
2023-06-15 11:15:00,70.67,70.76,70.59,70.61,22103.0,65.7136,65.7973,65.6392,65.6578,22103.0
2023-06-15 11:20:00,70.61,70.71,70.6,70.68,19302.0,65.6578,65.7508,65.6485,65.7229,19302.0
2023-06-15 11:25:00,70.69,70.77,70.68,70.76,17820.0,65.7322,65.8066,65.7229,65.7973,17820.0
2023-06-15 11:30:00,70.75,70.75,70.63,70.63,26347.0,65.788,65.788,65.6764,65.6764,26347.0
2023-06-15 11:35:00,70.63,70.74,70.61,70.72,15044.0,65.6764,65.7787,65.6578,65.7601,15044.0
2023-06-15 11:40:00,70.7,70.75,70.59,70.6,10707.0,65.7415,65.788,65.6392,65.6485,10707.0
2023-06-15 11:45:00,70.61,70.65,70.58,70.6,17894.0,65.6578,65.695,65.6299,65.6485,17894.0
2023-06-15 11:50:00,70.62,70.71,70.61,70.71,16381.0,65.6671,65.7508,65.6578,65.7508,16381.0
2023-06-15 11:55:00,70.7,70.71,70.59,70.59,12081.0,65.7415,65.7508,65.6392,65.6392,12081.0
2023-06-15 12:00:00,70.59,70.64,70.59,70.59,17528.0,65.6392,65.6857,65.6392,65.6392,17528.0
2023-06-15 12:05:00,70.59,70.67,70.56,70.67,16461.0,65.6392,65.7136,65.6113,65.7136,16461.0
2023-06-15 12:10:00,70.66,70.71,70.62,70.71,17940.0,65.7043,65.7508,65.6671,65.7508,17940.0
2023-06-15 12:15:00,70.71,70.74,70.67,70.67,8418.0,65.7508,65.7787,65.7136,65.7136,8418.0
2023-06-15 12:20:00,70.66,70.73,70.65,70.71,13143.0,65.7043,65.7694,65.695,65.7508,13143.0
2023-06-15 12:25:00,70.71,70.74,70.68,70.72,14421.0,65.7508,65.7787,65.7229,65.7601,14421.0
2023-06-15 12:30:00,70.74,70.76,70.69,70.75,19270.0,65.7787,65.7973,65.7322,65.788,19270.0
2023-06-15 12:35:00,70.76,70.76,70.69,70.7,13174.0,65.7973,65.7973,65.7322,65.7415,13174.0
2023-06-15 12:40:00,70.69,70.76,70.68,70.7,15301.0,65.7322,65.7973,65.7229,65.7415,15301.0
2023-06-15 12:45:00,70.7,70.73,70.68,70.73,11077.0,65.7415,65.7694,65.7229,65.7694,11077.0
2023-06-15 12:50:00,70.72,70.77,70.72,70.76,10537.0,65.7601,65.8066,65.7601,65.7973,10537.0
2023-06-15 12:55:00,70.75,70.75,70.7,70.7,8220.0,65.788,65.788,65.7415,65.7415,8220.0
2023-06-15 13:00:00,70.7,70.74,70.68,70.68,8828.0,65.7415,65.7787,65.7229,65.7229,8828.0
2023-06-15 13:05:00,70.68,70.72,70.68,70.69,9512.0,65.7229,65.7601,65.7229,65.7322,9512.0
2023-06-15 13:10:00,70.69,70.73,70.67,70.68,12738.0,65.7322,65.7694,65.7136,65.7229,12738.0
2023-06-15 13:15:00,70.67,70.7,70.61,70.62,11366.0,65.7136,65.7415,65.6578,65.6671,11366.0
2023-06-15 13:20:00,70.61,70.64,70.6,70.64,13065.0,65.6578,65.6857,65.6485,65.6857,13065.0
2023-06-15 13:25:00,70.65,70.71,70.63,70.7,12863.0,65.695,65.7508,65.6764,65.7415,12863.0
2023-06-15 13:30:00,70.71,70.8,70.71,70.77,40434.0,65.7508,65.8345,65.7508,65.8066,40434.0
2023-06-15 13:35:00,70.75,70.77,70.68,70.72,16737.0,65.788,65.8066,65.7229,65.7601,16737.0
2023-06-15 13:40:00,70.72,70.73,70.66,70.67,13591.0,65.7601,65.7694,65.7043,65.7136,13591.0
2023-06-15 13:45:00,70.68,70.76,70.68,70.76,35695.0,65.7229,65.7973,65.7229,65.7973,35695.0
2023-06-15 13:50:00,70.75,70.77,70.7,70.72,15776.0,65.788,65.8066,65.7415,65.7601,15776.0
2023-06-15 13:55:00,70.73,70.74,70.68,70.68,13381.0,65.7694,65.7787,65.7229,65.7229,13381.0
2023-06-15 14:00:00,70.68,70.73,70.65,70.66,19776.0,65.7229,65.7694,65.695,65.7043,19776.0
2023-06-15 14:05:00,70.66,70.68,70.62,70.64,20561.0,65.7043,65.7229,65.6671,65.6857,20561.0
2023-06-15 14:10:00,70.64,70.72,70.58,70.62,142092.0,65.6857,65.7601,65.6299,65.6671,142092.0
2023-06-15 14:15:00,70.63,70.82,70.61,70.81,44189.0,65.6764,65.8531,65.6578,65.8438,44189.0
2023-06-15 14:20:00,70.81,70.91,70.78,70.88,31726.0,65.8438,65.9368,65.8159,65.9089,31726.0
2023-06-15 14:25:00,70.87,70.87,70.76,70.79,18257.0,65.8996,65.8996,65.7973,65.8252,18257.0
2023-06-15 14:30:00,70.78,70.8,70.74,70.75,21355.0,65.8159,65.8345,65.7787,65.788,21355.0
2023-06-15 14:35:00,70.74,70.78,70.72,70.77,22152.0,65.7787,65.8159,65.7601,65.8066,22152.0
2023-06-15 14:40:00,70.77,70.8,70.74,70.8,26952.0,65.8066,65.8345,65.7787,65.8345,26952.0
2023-06-15 14:45:00,70.8,70.88,70.8,70.87,24184.0,65.8345,65.9089,65.8345,65.8996,24184.0
2023-06-15 14:50:00,70.87,70.89,70.83,70.88,31951.0,65.8996,65.9182,65.8624,65.9089,31951.0
2023-06-15 14:55:00,70.89,70.96,70.85,70.92,28247.0,65.9182,65.9833,65.881,65.9461,28247.0
2023-06-15 15:00:00,70.94,70.97,70.86,70.96,39590.0,65.9647,65.9926,65.8903,65.9833,39590.0
2023-06-15 15:05:00,70.97,71.03,70.94,71.03,15464.0,65.9926,66.0484,65.9647,66.0484,15464.0
2023-06-15 15:10:00,71.02,71.02,70.88,70.99,147340.0,66.0391,66.0391,65.9089,66.0112,147340.0
2023-06-15 15:15:00,70.99,71.02,70.91,70.96,22840.0,66.0112,66.0391,65.9368,65.9833,22840.0
2023-06-15 15:20:00,70.96,70.96,70.9,70.93,15100.0,65.9833,65.9833,65.9275,65.9554,15100.0
2023-06-15 15:25:00,70.92,70.96,70.91,70.92,16971.0,65.9461,65.9833,65.9368,65.9461,16971.0
2023-06-15 15:30:00,70.92,70.94,70.82,70.85,21767.0,65.9461,65.9647,65.8531,65.881,21767.0
2023-06-15 15:35:00,70.84,70.84,70.74,70.78,24465.0,65.8717,65.8717,65.7787,65.8159,24465.0
2023-06-15 15:40:00,70.79,70.89,70.78,70.88,29508.0,65.8252,65.9182,65.8159,65.9089,29508.0
2023-06-15 15:45:00,70.87,70.9,70.85,70.9,41311.0,65.8996,65.9275,65.881,65.9275,41311.0
2023-06-15 15:50:00,70.91,70.94,70.81,70.86,103831.0,65.9368,65.9647,65.8438,65.8903,103831.0
2023-06-15 15:55:00,70.86,70.86,70.68,70.77,425416.0,65.8903,65.8903,65.7229,65.8066,425416.0
2023-06-16 09:30:00,70.64,71.39,70.56,71.36,1617609.0,65.6857,66.3831,65.6113,66.3552,1617609.0
2023-06-16 09:35:00,71.35,71.52,71.23,71.44,38910.0,66.3459,66.504,66.2343,66.4296,38910.0
2023-06-16 09:40:00,71.44,71.46,71.23,71.38,46171.0,66.4296,66.4482,66.2343,66.3738,46171.0
2023-06-16 09:45:00,71.39,71.47,71.28,71.46,243370.0,66.3831,66.4575,66.2808,66.4482,243370.0
2023-06-16 09:50:00,71.48,71.71,71.42,71.71,29735.0,66.4668,66.6807,66.411,66.6807,29735.0
2023-06-16 09:55:00,71.73,71.76,71.55,71.56,35736.0,66.6993,66.7272,66.5319,66.5412,35736.0
2023-06-16 10:00:00,71.58,71.62,71.46,71.54,43106.0,66.5598,66.597,66.4482,66.5226,43106.0
2023-06-16 10:05:00,71.54,71.77,71.54,71.75,58810.0,66.5226,66.7365,66.5226,66.7179,58810.0
2023-06-16 10:10:00,71.75,71.75,71.58,71.71,36146.0,66.7179,66.7179,66.5598,66.6807,36146.0
2023-06-16 10:15:00,71.72,71.81,71.72,71.78,33637.0,66.69,66.7737,66.69,66.7458,33637.0
2023-06-16 10:20:00,71.78,71.82,71.7,71.77,31357.0,66.7458,66.783,66.6714,66.7365,31357.0
2023-06-16 10:25:00,71.76,71.76,71.65,71.76,22917.0,66.7272,66.7272,66.6249,66.7272,22917.0
2023-06-16 10:30:00,71.77,71.81,71.61,71.62,19150.0,66.7365,66.7737,66.5877,66.597,19150.0
2023-06-16 10:35:00,71.62,71.63,71.54,71.59,27483.0,66.597,66.6063,66.5226,66.5691,27483.0
2023-06-16 10:40:00,71.59,71.66,71.57,71.63,14509.0,66.5691,66.6342,66.5505,66.6063,14509.0
2023-06-16 10:45:00,71.63,71.72,71.6,71.66,19233.0,66.6063,66.69,66.5784,66.6342,19233.0
2023-06-16 10:50:00,71.66,71.72,71.61,71.71,14351.0,66.6342,66.69,66.5877,66.6807,14351.0
2023-06-16 10:55:00,71.72,71.76,71.67,71.73,39166.0,66.69,66.7272,66.6435,66.6993,39166.0
2023-06-16 11:00:00,71.73,71.82,71.71,71.81,55784.0,66.6993,66.783,66.6807,66.7737,55784.0
2023-06-16 11:05:00,71.82,71.85,71.73,71.85,75449.0,66.783,66.8109,66.6993,66.8109,75449.0
2023-06-16 11:10:00,71.85,71.94,71.84,71.93,18229.0,66.8109,66.8945,66.8016,66.8853,18229.0
2023-06-16 11:15:00,71.94,71.98,71.89,71.94,41032.0,66.8945,66.9317,66.8481,66.8945,41032.0
2023-06-16 11:20:00,71.94,71.96,71.9,71.92,20678.0,66.8945,66.9131,66.8574,66.876,20678.0
2023-06-16 11:25:00,71.92,71.92,71.79,71.84,19610.0,66.876,66.876,66.7551,66.8016,19610.0
2023-06-16 11:30:00,71.87,71.89,71.76,71.84,141612.0,66.8295,66.8481,66.7272,66.8016,141612.0
2023-06-16 11:35:00,71.84,71.85,71.78,71.83,28562.0,66.8016,66.8109,66.7458,66.7923,28562.0
2023-06-16 11:40:00,71.83,71.9,71.8,71.87,21535.0,66.7923,66.8574,66.7644,66.8295,21535.0
2023-06-16 11:45:00,71.88,71.99,71.88,71.98,21662.0,66.8388,66.941,66.8388,66.9317,21662.0
2023-06-16 11:50:00,71.99,72.06,71.96,72.02,40056.0,66.941,67.0061,66.9131,66.9689,40056.0
2023-06-16 11:55:00,72.02,72.05,71.99,71.99,41382.0,66.9689,66.9968,66.941,66.941,41382.0
2023-06-16 12:00:00,72.0,72.04,71.98,72.03,15964.0,66.9503,66.9875,66.9317,66.9782,15964.0
2023-06-16 12:05:00,72.03,72.04,71.99,72.0,17623.0,66.9782,66.9875,66.941,66.9503,17623.0
2023-06-16 12:10:00,72.0,72.01,71.94,71.98,17746.0,66.9503,66.9596,66.8945,66.9317,17746.0
2023-06-16 12:15:00,71.99,72.03,71.99,72.02,16038.0,66.941,66.9782,66.941,66.9689,16038.0
2023-06-16 12:20:00,72.02,72.02,71.95,71.99,15058.0,66.9689,66.9689,66.9038,66.941,15058.0
2023-06-16 12:25:00,72.0,72.02,71.98,72.0,26401.0,66.9503,66.9689,66.9317,66.9503,26401.0
2023-06-16 12:30:00,72.0,72.04,71.98,72.0,20339.0,66.9503,66.9875,66.9317,66.9503,20339.0
2023-06-16 12:35:00,72.01,72.05,72.0,72.02,15404.0,66.9596,66.9968,66.9503,66.9689,15404.0
2023-06-16 12:40:00,72.05,72.15,72.05,72.09,31071.0,66.9968,67.0898,66.9968,67.034,31071.0
2023-06-16 12:45:00,72.09,72.14,72.07,72.12,69478.0,67.034,67.0805,67.0154,67.0619,69478.0
2023-06-16 12:50:00,72.12,72.16,72.1,72.16,133371.0,67.0619,67.0991,67.0433,67.0991,133371.0
2023-06-16 12:55:00,72.17,72.18,72.11,72.15,55179.0,67.1084,67.1177,67.0526,67.0898,55179.0
2023-06-16 13:00:00,72.16,72.17,72.11,72.13,55275.0,67.0991,67.1084,67.0526,67.0712,55275.0
2023-06-16 13:05:00,72.13,72.14,72.07,72.13,42291.0,67.0712,67.0805,67.0154,67.0712,42291.0
2023-06-16 13:10:00,72.12,72.2,72.11,72.12,40151.0,67.0619,67.1363,67.0526,67.0619,40151.0
2023-06-16 13:15:00,72.12,72.15,72.06,72.07,16178.0,67.0619,67.0898,67.0061,67.0154,16178.0
2023-06-16 13:20:00,72.06,72.07,72.0,72.03,18623.0,67.0061,67.0154,66.9503,66.9782,18623.0
2023-06-16 13:25:00,72.04,72.04,71.99,72.0,21878.0,66.9875,66.9875,66.941,66.9503,21878.0
2023-06-16 13:30:00,71.98,72.03,71.88,71.92,26450.0,66.9317,66.9782,66.8388,66.876,26450.0
2023-06-16 13:35:00,71.9,71.92,71.77,71.77,17309.0,66.8574,66.876,66.7365,66.7365,17309.0
2023-06-16 13:40:00,71.76,71.79,71.71,71.76,11453.0,66.7272,66.7551,66.6807,66.7272,11453.0
2023-06-16 13:45:00,71.78,71.82,71.77,71.82,21050.0,66.7458,66.783,66.7365,66.783,21050.0
2023-06-16 13:50:00,71.81,71.88,71.79,71.88,14232.0,66.7737,66.8388,66.7551,66.8388,14232.0
2023-06-16 13:55:00,71.88,71.9,71.86,71.89,11649.0,66.8388,66.8574,66.8202,66.8481,11649.0
2023-06-16 14:00:00,71.88,71.93,71.87,71.91,15990.0,66.8388,66.8853,66.8295,66.8667,15990.0
2023-06-16 14:05:00,71.9,71.91,71.85,71.89,25530.0,66.8574,66.8667,66.8109,66.8481,25530.0
2023-06-16 14:10:00,71.89,71.9,71.83,71.88,25625.0,66.8481,66.8574,66.7923,66.8388,25625.0
2023-06-16 14:15:00,71.89,71.92,71.84,71.89,17565.0,66.8481,66.876,66.8016,66.8481,17565.0
2023-06-16 14:20:00,71.89,71.92,71.82,71.86,20337.0,66.8481,66.876,66.783,66.8202,20337.0
2023-06-16 14:25:00,71.85,71.89,71.83,71.89,20841.0,66.8109,66.8481,66.7923,66.8481,20841.0
2023-06-16 14:30:00,71.89,71.92,71.81,71.84,26174.0,66.8481,66.876,66.7737,66.8016,26174.0
2023-06-16 14:35:00,71.84,71.87,71.81,71.85,26350.0,66.8016,66.8295,66.7737,66.8109,26350.0
2023-06-16 14:40:00,71.85,71.88,71.83,71.84,13432.0,66.8109,66.8388,66.7923,66.8016,13432.0
2023-06-16 14:45:00,71.84,71.86,71.8,71.81,37490.0,66.8016,66.8202,66.7644,66.7737,37490.0
2023-06-16 14:50:00,71.81,71.85,71.7,71.7,22914.0,66.7737,66.8109,66.6714,66.6714,22914.0
2023-06-16 14:55:00,71.7,71.75,71.67,71.68,27940.0,66.6714,66.7179,66.6435,66.6528,27940.0
2023-06-16 15:00:00,71.68,71.73,71.64,71.71,40592.0,66.6528,66.6993,66.6156,66.6807,40592.0
2023-06-16 15:05:00,71.71,71.72,71.66,71.7,28517.0,66.6807,66.69,66.6342,66.6714,28517.0
2023-06-16 15:10:00,71.69,71.7,71.64,71.64,67664.0,66.6621,66.6714,66.6156,66.6156,67664.0
2023-06-16 15:15:00,71.64,71.67,71.56,71.63,51883.0,66.6156,66.6435,66.5412,66.6063,51883.0
2023-06-16 15:20:00,71.64,71.71,71.63,71.66,52319.0,66.6156,66.6807,66.6063,66.6342,52319.0
2023-06-16 15:25:00,71.66,71.68,71.6,71.64,73073.0,66.6342,66.6528,66.5784,66.6156,73073.0
2023-06-16 15:30:00,71.64,71.73,71.61,71.67,53031.0,66.6156,66.6993,66.5877,66.6435,53031.0
2023-06-16 15:35:00,71.68,71.79,71.68,71.77,71976.0,66.6528,66.7551,66.6528,66.7365,71976.0
2023-06-16 15:40:00,71.77,71.82,71.74,71.79,64769.0,66.7365,66.783,66.7086,66.7551,64769.0
2023-06-16 15:45:00,71.78,71.81,71.72,71.75,113554.0,66.7458,66.7737,66.69,66.7179,113554.0
2023-06-16 15:50:00,71.74,71.81,71.61,71.73,175645.0,66.7086,66.7737,66.5877,66.6993,175645.0
2023-06-16 15:55:00,71.74,71.85,71.67,71.79,430731.0,66.7086,66.8109,66.6435,66.7551,430731.0
2023-06-20 09:30:00,71.48,71.48,71.18,71.41,86324.0,66.4668,66.4668,66.1879,66.4017,86324.0
2023-06-20 09:35:00,71.41,71.47,71.21,71.32,39244.0,66.4017,66.4575,66.2157,66.318,39244.0
2023-06-20 09:40:00,71.33,71.33,70.87,70.92,38353.0,66.3273,66.3273,65.8996,65.9461,38353.0
2023-06-20 09:45:00,70.91,71.1,70.87,71.03,23398.0,65.9368,66.1135,65.8996,66.0484,23398.0
2023-06-20 09:50:00,71.0,71.02,70.78,70.88,26791.0,66.0205,66.0391,65.8159,65.9089,26791.0
2023-06-20 09:55:00,70.84,71.08,70.73,71.07,27211.0,65.8717,66.0949,65.7694,66.0856,27211.0
2023-06-20 10:00:00,71.09,71.14,70.99,71.12,21564.0,66.1042,66.1507,66.0112,66.1321,21564.0
2023-06-20 10:05:00,71.1,71.13,70.99,71.06,26468.0,66.1135,66.1414,66.0112,66.0763,26468.0
2023-06-20 10:10:00,71.04,71.15,71.03,71.14,26662.0,66.0577,66.16,66.0484,66.1507,26662.0
2023-06-20 10:15:00,71.15,71.16,70.98,71.11,57611.0,66.16,66.1693,66.0019,66.1228,57611.0
2023-06-20 10:20:00,71.11,71.16,70.95,71.16,36244.0,66.1228,66.1693,65.974,66.1693,36244.0
2023-06-20 10:25:00,71.16,71.39,71.1,71.38,19543.0,66.1693,66.3831,66.1135,66.3738,19543.0
2023-06-20 10:30:00,71.37,71.44,71.34,71.4,15577.0,66.3645,66.4296,66.3366,66.3924,15577.0
2023-06-20 10:35:00,71.39,71.62,71.34,71.55,17465.0,66.3831,66.597,66.3366,66.5319,17465.0
2023-06-20 10:40:00,71.55,71.55,71.34,71.36,31532.0,66.5319,66.5319,66.3366,66.3552,31532.0
2023-06-20 10:45:00,71.35,71.46,71.34,71.44,25820.0,66.3459,66.4482,66.3366,66.4296,25820.0
2023-06-20 10:50:00,71.44,71.51,71.41,71.45,40790.0,66.4296,66.4947,66.4017,66.4389,40790.0
2023-06-20 10:55:00,71.46,71.54,71.45,71.53,24171.0,66.4482,66.5226,66.4389,66.5133,24171.0
2023-06-20 11:00:00,71.55,71.55,71.43,71.45,18027.0,66.5319,66.5319,66.4203,66.4389,18027.0
2023-06-20 11:05:00,71.44,71.45,71.36,71.37,19351.0,66.4296,66.4389,66.3552,66.3645,19351.0
2023-06-20 11:10:00,71.36,71.51,71.36,71.47,19482.0,66.3552,66.4947,66.3552,66.4575,19482.0
2023-06-20 11:15:00,71.48,71.51,71.32,71.34,16501.0,66.4668,66.4947,66.318,66.3366,16501.0
2023-06-20 11:20:00,71.34,71.35,71.28,71.31,34093.0,66.3366,66.3459,66.2808,66.3087,34093.0
2023-06-20 11:25:00,71.3,71.35,71.23,71.25,29883.0,66.2994,66.3459,66.2343,66.2529,29883.0
2023-06-20 11:30:00,71.25,71.3,71.23,71.3,35163.0,66.2529,66.2994,66.2343,66.2994,35163.0
2023-06-20 11:35:00,71.32,71.4,71.32,71.4,15441.0,66.318,66.3924,66.318,66.3924,15441.0
2023-06-20 11:40:00,71.4,71.41,71.37,71.4,7704.0,66.3924,66.4017,66.3645,66.3924,7704.0
2023-06-20 11:45:00,71.39,71.47,71.39,71.47,19914.0,66.3831,66.4575,66.3831,66.4575,19914.0
2023-06-20 11:50:00,71.47,71.47,71.41,71.45,15808.0,66.4575,66.4575,66.4017,66.4389,15808.0
2023-06-20 11:55:00,71.46,71.57,71.46,71.55,22129.0,66.4482,66.5505,66.4482,66.5319,22129.0
2023-06-20 12:00:00,71.55,71.58,71.47,71.51,47081.0,66.5319,66.5598,66.4575,66.4947,47081.0
2023-06-20 12:05:00,71.51,71.51,71.28,71.28,39443.0,66.4947,66.4947,66.2808,66.2808,39443.0
2023-06-20 12:10:00,71.27,71.3,71.22,71.22,13707.0,66.2715,66.2994,66.225,66.225,13707.0
2023-06-20 12:15:00,71.21,71.26,71.16,71.19,16035.0,66.2157,66.2622,66.1693,66.1971,16035.0
2023-06-20 12:20:00,71.19,71.23,71.17,71.18,20699.0,66.1971,66.2343,66.1786,66.1879,20699.0
2023-06-20 12:25:00,71.19,71.22,71.11,71.13,13777.0,66.1971,66.225,66.1228,66.1414,13777.0
2023-06-20 12:30:00,71.12,71.12,71.01,71.09,17475.0,66.1321,66.1321,66.0298,66.1042,17475.0
2023-06-20 12:35:00,71.1,71.17,71.07,71.16,19951.0,66.1135,66.1786,66.0856,66.1693,19951.0
2023-06-20 12:40:00,71.16,71.2,71.13,71.13,9931.0,66.1693,66.2064,66.1414,66.1414,9931.0
2023-06-20 12:45:00,71.13,71.17,71.1,71.16,17792.0,66.1414,66.1786,66.1135,66.1693,17792.0
2023-06-20 12:50:00,71.15,71.2,71.12,71.13,8361.0,66.16,66.2064,66.1321,66.1414,8361.0
2023-06-20 12:55:00,71.13,71.15,71.1,71.11,15972.0,66.1414,66.16,66.1135,66.1228,15972.0
2023-06-20 13:00:00,71.1,71.13,71.06,71.06,16939.0,66.1135,66.1414,66.0763,66.0763,16939.0
2023-06-20 13:05:00,71.05,71.08,71.0,71.08,15938.0,66.067,66.0949,66.0205,66.0949,15938.0
2023-06-20 13:10:00,71.08,71.11,71.07,71.08,13580.0,66.0949,66.1228,66.0856,66.0949,13580.0
2023-06-20 13:15:00,71.08,71.08,71.02,71.07,18653.0,66.0949,66.0949,66.0391,66.0856,18653.0
2023-06-20 13:20:00,71.07,71.09,71.01,71.03,11307.0,66.0856,66.1042,66.0298,66.0484,11307.0
2023-06-20 13:25:00,71.03,71.08,71.0,71.02,17974.0,66.0484,66.0949,66.0205,66.0391,17974.0
2023-06-20 13:30:00,71.03,71.06,70.98,71.01,33035.0,66.0484,66.0763,66.0019,66.0298,33035.0
2023-06-20 13:35:00,71.0,71.01,70.92,70.93,12675.0,66.0205,66.0298,65.9461,65.9554,12675.0
2023-06-20 13:40:00,70.93,71.01,70.93,70.98,16556.0,65.9554,66.0298,65.9554,66.0019,16556.0
2023-06-20 13:45:00,70.99,70.99,70.95,70.95,18080.0,66.0112,66.0112,65.974,65.974,18080.0
2023-06-20 13:50:00,70.95,71.05,70.93,71.03,19861.0,65.974,66.067,65.9554,66.0484,19861.0
2023-06-20 13:55:00,71.03,71.06,70.98,70.99,9861.0,66.0484,66.0763,66.0019,66.0112,9861.0
2023-06-20 14:00:00,71.0,71.04,71.0,71.01,13204.0,66.0205,66.0577,66.0205,66.0298,13204.0
2023-06-20 14:05:00,71.02,71.1,71.0,71.09,17664.0,66.0391,66.1135,66.0205,66.1042,17664.0
2023-06-20 14:10:00,71.09,71.09,71.03,71.03,16996.0,66.1042,66.1042,66.0484,66.0484,16996.0
2023-06-20 14:15:00,71.03,71.07,71.01,71.05,45488.0,66.0484,66.0856,66.0298,66.067,45488.0
2023-06-20 14:20:00,71.05,71.07,71.01,71.04,74424.0,66.067,66.0856,66.0298,66.0577,74424.0
2023-06-20 14:25:00,71.04,71.04,70.93,70.93,41537.0,66.0577,66.0577,65.9554,65.9554,41537.0
2023-06-20 14:30:00,70.94,70.97,70.89,70.94,22910.0,65.9647,65.9926,65.9182,65.9647,22910.0
2023-06-20 14:35:00,70.95,70.97,70.93,70.94,13935.0,65.974,65.9926,65.9554,65.9647,13935.0
2023-06-20 14:40:00,70.93,70.93,70.8,70.81,31605.0,65.9554,65.9554,65.8345,65.8438,31605.0
2023-06-20 14:45:00,70.81,70.81,70.73,70.78,23389.0,65.8438,65.8438,65.7694,65.8159,23389.0
2023-06-20 14:50:00,70.77,70.83,70.77,70.82,14081.0,65.8066,65.8624,65.8066,65.8531,14081.0
2023-06-20 14:55:00,70.81,70.83,70.74,70.76,17928.0,65.8438,65.8624,65.7787,65.7973,17928.0
2023-06-20 15:00:00,70.77,70.81,70.75,70.77,23771.0,65.8066,65.8438,65.788,65.8066,23771.0
2023-06-20 15:05:00,70.76,70.77,70.73,70.76,18547.0,65.7973,65.8066,65.7694,65.7973,18547.0
2023-06-20 15:10:00,70.75,70.75,70.69,70.7,19285.0,65.788,65.788,65.7322,65.7415,19285.0
2023-06-20 15:15:00,70.7,70.7,70.67,70.7,16530.0,65.7415,65.7415,65.7136,65.7415,16530.0
2023-06-20 15:20:00,70.69,70.69,70.57,70.63,28805.0,65.7322,65.7322,65.6206,65.6764,28805.0
2023-06-20 15:25:00,70.63,70.67,70.59,70.62,41388.0,65.6764,65.7136,65.6392,65.6671,41388.0
2023-06-20 15:30:00,70.63,70.64,70.56,70.56,62577.0,65.6764,65.6857,65.6113,65.6113,62577.0
2023-06-20 15:35:00,70.56,70.56,70.46,70.5,37998.0,65.6113,65.6113,65.5183,65.5555,37998.0
2023-06-20 15:40:00,70.5,70.56,70.47,70.56,32717.0,65.5555,65.6113,65.5276,65.6113,32717.0
2023-06-20 15:45:00,70.56,70.57,70.38,70.4,68641.0,65.6113,65.6206,65.444,65.4626,68641.0
2023-06-20 15:50:00,70.41,70.45,70.31,70.31,90539.0,65.4719,65.509,65.3789,65.3789,90539.0
2023-06-20 15:55:00,70.31,70.43,70.29,70.34,278011.0,65.3789,65.4905,65.3603,65.4068,278011.0
2023-06-21 09:30:00,70.18,70.55,70.17,70.47,91391.0,65.258,65.602,65.2487,65.5276,91391.0
2023-06-21 09:35:00,70.47,70.5,70.01,70.02,53888.0,65.5276,65.5555,65.0999,65.1092,53888.0
2023-06-21 09:40:00,70.02,70.17,69.84,70.13,36171.0,65.1092,65.2487,64.9418,65.2115,36171.0
2023-06-21 09:45:00,70.13,70.3,70.12,70.25,12744.0,65.2115,65.3696,65.2022,65.3231,12744.0
2023-06-21 09:50:00,70.25,70.34,70.17,70.33,19394.0,65.3231,65.4068,65.2487,65.3975,19394.0
2023-06-21 09:55:00,70.35,70.44,70.34,70.44,12492.0,65.4161,65.4998,65.4068,65.4998,12492.0
2023-06-21 10:00:00,70.46,70.71,70.42,70.42,55814.0,65.5183,65.7508,65.4812,65.4812,55814.0
2023-06-21 10:05:00,70.4,70.51,70.36,70.48,30191.0,65.4626,65.5648,65.4254,65.5369,30191.0
2023-06-21 10:10:00,70.49,70.61,70.46,70.6,27841.0,65.5462,65.6578,65.5183,65.6485,27841.0
2023-06-21 10:15:00,70.59,70.65,70.56,70.63,21760.0,65.6392,65.695,65.6113,65.6764,21760.0
2023-06-21 10:20:00,70.62,70.71,70.62,70.68,9158.0,65.6671,65.7508,65.6671,65.7229,9158.0
2023-06-21 10:25:00,70.68,70.73,70.62,70.68,27955.0,65.7229,65.7694,65.6671,65.7229,27955.0
2023-06-21 10:30:00,70.69,70.79,70.68,70.73,22329.0,65.7322,65.8252,65.7229,65.7694,22329.0
2023-06-21 10:35:00,70.75,70.89,70.71,70.83,14190.0,65.788,65.9182,65.7508,65.8624,14190.0
2023-06-21 10:40:00,70.84,70.88,70.81,70.88,12220.0,65.8717,65.9089,65.8438,65.9089,12220.0
2023-06-21 10:45:00,70.88,70.95,70.88,70.93,17499.0,65.9089,65.974,65.9089,65.9554,17499.0
2023-06-21 10:50:00,70.93,71.19,70.93,71.15,30656.0,65.9554,66.1971,65.9554,66.16,30656.0
2023-06-21 10:55:00,71.15,71.44,71.14,71.31,59112.0,66.16,66.4296,66.1507,66.3087,59112.0
2023-06-21 11:00:00,71.31,71.43,71.25,71.43,14087.0,66.3087,66.4203,66.2529,66.4203,14087.0
2023-06-21 11:05:00,71.42,71.46,71.35,71.44,14640.0,66.411,66.4482,66.3459,66.4296,14640.0
2023-06-21 11:10:00,71.45,71.48,71.33,71.33,22344.0,66.4389,66.4668,66.3273,66.3273,22344.0
2023-06-21 11:15:00,71.31,71.35,71.26,71.35,11883.0,66.3087,66.3459,66.2622,66.3459,11883.0
2023-06-21 11:20:00,71.35,71.42,71.32,71.35,13262.0,66.3459,66.411,66.318,66.3459,13262.0
2023-06-21 11:25:00,71.35,71.36,71.28,71.31,33972.0,66.3459,66.3552,66.2808,66.3087,33972.0
2023-06-21 11:30:00,71.31,71.31,71.25,71.27,7163.0,66.3087,66.3087,66.2529,66.2715,7163.0
2023-06-21 11:35:00,71.26,71.43,71.26,71.39,11233.0,66.2622,66.4203,66.2622,66.3831,11233.0
2023-06-21 11:40:00,71.38,71.46,71.36,71.44,14870.0,66.3738,66.4482,66.3552,66.4296,14870.0
2023-06-21 11:45:00,71.43,71.5,71.41,71.41,10723.0,66.4203,66.4854,66.4017,66.4017,10723.0
2023-06-21 11:50:00,71.4,71.44,71.35,71.43,9607.0,66.3924,66.4296,66.3459,66.4203,9607.0
2023-06-21 11:55:00,71.42,71.53,71.42,71.48,13872.0,66.411,66.5133,66.411,66.4668,13872.0
2023-06-21 12:00:00,71.47,71.52,71.47,71.49,14352.0,66.4575,66.504,66.4575,66.4761,14352.0
2023-06-21 12:05:00,71.5,71.55,71.44,71.55,11510.0,66.4854,66.5319,66.4296,66.5319,11510.0
2023-06-21 12:10:00,71.55,71.59,71.54,71.55,12803.0,66.5319,66.5691,66.5226,66.5319,12803.0
2023-06-21 12:15:00,71.56,71.58,71.5,71.56,9945.0,66.5412,66.5598,66.4854,66.5412,9945.0
2023-06-21 12:20:00,71.56,71.56,71.49,71.51,12360.0,66.5412,66.5412,66.4761,66.4947,12360.0
2023-06-21 12:25:00,71.49,71.54,71.48,71.54,12368.0,66.4761,66.5226,66.4668,66.5226,12368.0
2023-06-21 12:30:00,71.55,71.6,71.53,71.53,8237.0,66.5319,66.5784,66.5133,66.5133,8237.0
2023-06-21 12:35:00,71.52,71.58,71.5,71.53,10956.0,66.504,66.5598,66.4854,66.5133,10956.0
2023-06-21 12:40:00,71.53,71.57,71.53,71.55,6034.0,66.5133,66.5505,66.5133,66.5319,6034.0
2023-06-21 12:45:00,71.55,71.55,71.45,71.47,9772.0,66.5319,66.5319,66.4389,66.4575,9772.0
2023-06-21 12:50:00,71.47,71.48,71.4,71.4,5429.0,66.4575,66.4668,66.3924,66.3924,5429.0
2023-06-21 12:55:00,71.39,71.46,71.39,71.4,14120.0,66.3831,66.4482,66.3831,66.3924,14120.0
2023-06-21 13:00:00,71.39,71.4,71.32,71.39,13896.0,66.3831,66.3924,66.318,66.3831,13896.0
2023-06-21 13:05:00,71.38,71.48,71.35,71.46,10971.0,66.3738,66.4668,66.3459,66.4482,10971.0
2023-06-21 13:10:00,71.48,71.48,71.45,71.46,6420.0,66.4668,66.4668,66.4389,66.4482,6420.0
2023-06-21 13:15:00,71.44,71.46,71.4,71.4,6700.0,66.4296,66.4482,66.3924,66.3924,6700.0
2023-06-21 13:20:00,71.39,71.45,71.39,71.43,6557.0,66.3831,66.4389,66.3831,66.4203,6557.0
2023-06-21 13:25:00,71.44,71.48,71.44,71.47,11624.0,66.4296,66.4668,66.4296,66.4575,11624.0
2023-06-21 13:30:00,71.48,71.49,71.36,71.38,8120.0,66.4668,66.4761,66.3552,66.3738,8120.0
2023-06-21 13:35:00,71.36,71.37,71.28,71.3,6373.0,66.3552,66.3645,66.2808,66.2994,6373.0
2023-06-21 13:40:00,71.31,71.39,71.31,71.32,9710.0,66.3087,66.3831,66.3087,66.318,9710.0
2023-06-21 13:45:00,71.33,71.36,71.31,71.32,7842.0,66.3273,66.3552,66.3087,66.318,7842.0
2023-06-21 13:50:00,71.32,71.4,71.31,71.39,8941.0,66.318,66.3924,66.3087,66.3831,8941.0
2023-06-21 13:55:00,71.39,71.43,71.37,71.39,9598.0,66.3831,66.4203,66.3645,66.3831,9598.0
2023-06-21 14:00:00,71.39,71.43,71.38,71.4,5515.0,66.3831,66.4203,66.3738,66.3924,5515.0
2023-06-21 14:05:00,71.41,71.44,71.39,71.41,8556.0,66.4017,66.4296,66.3831,66.4017,8556.0
2023-06-21 14:10:00,71.39,71.4,71.32,71.35,14453.0,66.3831,66.3924,66.318,66.3459,14453.0
2023-06-21 14:15:00,71.35,71.42,71.34,71.41,9184.0,66.3459,66.411,66.3366,66.4017,9184.0
2023-06-21 14:20:00,71.41,71.46,71.4,71.44,13079.0,66.4017,66.4482,66.3924,66.4296,13079.0
2023-06-21 14:25:00,71.43,71.43,71.38,71.41,12051.0,66.4203,66.4203,66.3738,66.4017,12051.0
2023-06-21 14:30:00,71.4,71.42,71.37,71.42,6149.0,66.3924,66.411,66.3645,66.411,6149.0
2023-06-21 14:35:00,71.42,71.42,71.38,71.39,8346.0,66.411,66.411,66.3738,66.3831,8346.0
2023-06-21 14:40:00,71.4,71.4,71.32,71.36,6708.0,66.3924,66.3924,66.318,66.3552,6708.0
2023-06-21 14:45:00,71.37,71.42,71.36,71.42,14057.0,66.3645,66.411,66.3552,66.411,14057.0
2023-06-21 14:50:00,71.41,71.44,71.38,71.42,16043.0,66.4017,66.4296,66.3738,66.411,16043.0
2023-06-21 14:55:00,71.41,71.42,71.35,71.36,13734.0,66.4017,66.411,66.3459,66.3552,13734.0
2023-06-21 15:00:00,71.36,71.4,71.34,71.35,11181.0,66.3552,66.3924,66.3366,66.3459,11181.0
2023-06-21 15:05:00,71.35,71.37,71.32,71.35,15727.0,66.3459,66.3645,66.318,66.3459,15727.0
2023-06-21 15:10:00,71.35,71.37,71.32,71.35,12886.0,66.3459,66.3645,66.318,66.3459,12886.0
2023-06-21 15:15:00,71.34,71.38,71.31,71.32,14781.0,66.3366,66.3738,66.3087,66.318,14781.0
2023-06-21 15:20:00,71.33,71.33,71.25,71.32,22010.0,66.3273,66.3273,66.2529,66.318,22010.0
2023-06-21 15:25:00,71.32,71.34,71.28,71.29,13270.0,66.318,66.3366,66.2808,66.2901,13270.0
2023-06-21 15:30:00,71.3,71.31,71.22,71.28,23510.0,66.2994,66.3087,66.225,66.2808,23510.0
2023-06-21 15:35:00,71.28,71.35,71.27,71.33,24635.0,66.2808,66.3459,66.2715,66.3273,24635.0
2023-06-21 15:40:00,71.33,71.46,71.32,71.43,18997.0,66.3273,66.4482,66.318,66.4203,18997.0
2023-06-21 15:45:00,71.44,71.51,71.43,71.49,28919.0,66.4296,66.4947,66.4203,66.4761,28919.0
2023-06-21 15:50:00,71.49,71.58,71.49,71.53,57339.0,66.4761,66.5598,66.4761,66.5133,57339.0
2023-06-21 15:55:00,71.54,71.66,71.53,71.64,197946.0,66.5226,66.6342,66.5133,66.6156,197946.0
2023-06-22 09:30:00,71.91,72.03,71.62,71.66,56659.0,66.8667,66.9782,66.597,66.6342,56659.0
2023-06-22 09:35:00,71.66,71.89,71.66,71.78,42057.0,66.6342,66.8481,66.6342,66.7458,42057.0
2023-06-22 09:40:00,71.77,71.83,71.56,71.67,26203.0,66.7365,66.7923,66.5412,66.6435,26203.0
2023-06-22 09:45:00,71.71,71.8,71.6,71.64,18439.0,66.6807,66.7644,66.5784,66.6156,18439.0
2023-06-22 09:50:00,71.64,71.76,71.58,71.62,20824.0,66.6156,66.7272,66.5598,66.597,20824.0
2023-06-22 09:55:00,71.63,71.63,71.41,71.51,14679.0,66.6063,66.6063,66.4017,66.4947,14679.0
2023-06-22 10:00:00,71.49,71.68,71.45,71.67,18960.0,66.4761,66.6528,66.4389,66.6435,18960.0
2023-06-22 10:05:00,71.67,71.72,71.54,71.54,16940.0,66.6435,66.69,66.5226,66.5226,16940.0
2023-06-22 10:10:00,71.54,71.6,71.53,71.55,15443.0,66.5226,66.5784,66.5133,66.5319,15443.0
2023-06-22 10:15:00,71.55,71.57,71.45,71.48,14366.0,66.5319,66.5505,66.4389,66.4668,14366.0
2023-06-22 10:20:00,71.46,71.47,71.39,71.43,18828.0,66.4482,66.4575,66.3831,66.4203,18828.0
2023-06-22 10:25:00,71.43,71.51,71.3,71.31,15415.0,66.4203,66.4947,66.2994,66.3087,15415.0
2023-06-22 10:30:00,71.29,71.36,71.27,71.28,14361.0,66.2901,66.3552,66.2715,66.2808,14361.0
2023-06-22 10:35:00,71.28,71.31,71.19,71.22,17918.0,66.2808,66.3087,66.1971,66.225,17918.0
2023-06-22 10:40:00,71.23,71.31,71.09,71.28,31242.0,66.2343,66.3087,66.1042,66.2808,31242.0
2023-06-22 10:45:00,71.27,71.29,71.15,71.16,16477.0,66.2715,66.2901,66.16,66.1693,16477.0
2023-06-22 10:50:00,71.17,71.23,71.16,71.23,16891.0,66.1786,66.2343,66.1693,66.2343,16891.0
2023-06-22 10:55:00,71.23,71.25,71.17,71.21,27991.0,66.2343,66.2529,66.1786,66.2157,27991.0
2023-06-22 11:00:00,71.22,71.32,71.22,71.26,19231.0,66.225,66.318,66.225,66.2622,19231.0
2023-06-22 11:05:00,71.23,71.29,71.16,71.28,17427.0,66.2343,66.2901,66.1693,66.2808,17427.0
2023-06-22 11:10:00,71.29,71.36,71.28,71.36,15883.0,66.2901,66.3552,66.2808,66.3552,15883.0
2023-06-22 11:15:00,71.35,71.4,71.31,71.31,11583.0,66.3459,66.3924,66.3087,66.3087,11583.0
2023-06-22 11:20:00,71.31,71.4,71.31,71.37,21247.0,66.3087,66.3924,66.3087,66.3645,21247.0
2023-06-22 11:25:00,71.36,71.44,71.36,71.42,17461.0,66.3552,66.4296,66.3552,66.411,17461.0
2023-06-22 11:30:00,71.42,71.42,71.33,71.34,23370.0,66.411,66.411,66.3273,66.3366,23370.0
2023-06-22 11:35:00,71.32,71.36,71.26,71.34,26259.0,66.318,66.3552,66.2622,66.3366,26259.0
2023-06-22 11:40:00,71.35,71.35,71.24,71.25,16707.0,66.3459,66.3459,66.2436,66.2529,16707.0
2023-06-22 11:45:00,71.25,71.25,71.16,71.17,8957.0,66.2529,66.2529,66.1693,66.1786,8957.0
2023-06-22 11:50:00,71.17,71.21,71.15,71.17,9345.0,66.1786,66.2157,66.16,66.1786,9345.0
2023-06-22 11:55:00,71.17,71.31,71.13,71.25,50696.0,66.1786,66.3087,66.1414,66.2529,50696.0
2023-06-22 12:00:00,71.25,71.34,71.24,71.27,15794.0,66.2529,66.3366,66.2436,66.2715,15794.0
2023-06-22 12:05:00,71.28,71.45,71.26,71.45,8581.0,66.2808,66.4389,66.2622,66.4389,8581.0
2023-06-22 12:10:00,71.45,71.45,71.35,71.37,8822.0,66.4389,66.4389,66.3459,66.3645,8822.0
2023-06-22 12:15:00,71.37,71.4,71.31,71.31,9295.0,66.3645,66.3924,66.3087,66.3087,9295.0
2023-06-22 12:20:00,71.31,71.36,71.28,71.36,5482.0,66.3087,66.3552,66.2808,66.3552,5482.0
2023-06-22 12:25:00,71.36,71.36,71.29,71.3,7394.0,66.3552,66.3552,66.2901,66.2994,7394.0
2023-06-22 12:30:00,71.31,71.32,71.25,71.27,7881.0,66.3087,66.318,66.2529,66.2715,7881.0
2023-06-22 12:35:00,71.28,71.33,71.28,71.31,11615.0,66.2808,66.3273,66.2808,66.3087,11615.0
2023-06-22 12:40:00,71.31,71.32,71.28,71.3,12862.0,66.3087,66.318,66.2808,66.2994,12862.0
2023-06-22 12:45:00,71.29,71.32,71.27,71.31,11377.0,66.2901,66.318,66.2715,66.3087,11377.0
2023-06-22 12:50:00,71.32,71.34,71.3,71.31,15676.0,66.318,66.3366,66.2994,66.3087,15676.0
2023-06-22 12:55:00,71.31,71.32,71.26,71.28,6872.0,66.3087,66.318,66.2622,66.2808,6872.0
2023-06-22 13:00:00,71.28,71.3,71.24,71.28,11602.0,66.2808,66.2994,66.2436,66.2808,11602.0
2023-06-22 13:05:00,71.28,71.3,71.24,71.24,5316.0,66.2808,66.2994,66.2436,66.2436,5316.0
2023-06-22 13:10:00,71.25,71.27,71.2,71.23,14120.0,66.2529,66.2715,66.2064,66.2343,14120.0
2023-06-22 13:15:00,71.23,71.31,71.23,71.28,8161.0,66.2343,66.3087,66.2343,66.2808,8161.0
2023-06-22 13:20:00,71.28,71.29,71.2,71.23,13490.0,66.2808,66.2901,66.2064,66.2343,13490.0
2023-06-22 13:25:00,71.23,71.3,71.23,71.25,9688.0,66.2343,66.2994,66.2343,66.2529,9688.0
2023-06-22 13:30:00,71.25,71.3,71.24,71.26,10615.0,66.2529,66.2994,66.2436,66.2622,10615.0
2023-06-22 13:35:00,71.26,71.26,71.19,71.25,13726.0,66.2622,66.2622,66.1971,66.2529,13726.0
2023-06-22 13:40:00,71.25,71.31,71.24,71.31,10044.0,66.2529,66.3087,66.2436,66.3087,10044.0
2023-06-22 13:45:00,71.31,71.34,71.27,71.29,6022.0,66.3087,66.3366,66.2715,66.2901,6022.0
2023-06-22 13:50:00,71.3,71.31,71.26,71.27,5229.0,66.2994,66.3087,66.2622,66.2715,5229.0
2023-06-22 13:55:00,71.27,71.27,71.24,71.26,7413.0,66.2715,66.2715,66.2436,66.2622,7413.0
2023-06-22 14:00:00,71.27,71.3,71.23,71.26,5816.0,66.2715,66.2994,66.2343,66.2622,5816.0
2023-06-22 14:05:00,71.26,71.28,71.24,71.26,11106.0,66.2622,66.2808,66.2436,66.2622,11106.0
2023-06-22 14:10:00,71.25,71.27,71.21,71.23,9305.0,66.2529,66.2715,66.2157,66.2343,9305.0
2023-06-22 14:15:00,71.23,71.23,71.17,71.2,9510.0,66.2343,66.2343,66.1786,66.2064,9510.0
2023-06-22 14:20:00,71.2,71.23,71.19,71.22,11694.0,66.2064,66.2343,66.1971,66.225,11694.0
2023-06-22 14:25:00,71.23,71.26,71.22,71.26,9810.0,66.2343,66.2622,66.225,66.2622,9810.0
2023-06-22 14:30:00,71.27,71.32,71.26,71.32,9075.0,66.2715,66.318,66.2622,66.318,9075.0
2023-06-22 14:35:00,71.31,71.33,71.3,71.33,15392.0,66.3087,66.3273,66.2994,66.3273,15392.0
2023-06-22 14:40:00,71.33,71.34,71.28,71.33,13847.0,66.3273,66.3366,66.2808,66.3273,13847.0
2023-06-22 14:45:00,71.31,71.31,71.24,71.25,8809.0,66.3087,66.3087,66.2436,66.2529,8809.0
2023-06-22 14:50:00,71.25,71.27,71.23,71.23,7271.0,66.2529,66.2715,66.2343,66.2343,7271.0
2023-06-22 14:55:00,71.23,71.27,71.22,71.27,9575.0,66.2343,66.2715,66.225,66.2715,9575.0
2023-06-22 15:00:00,71.27,71.32,71.25,71.26,11020.0,66.2715,66.318,66.2529,66.2622,11020.0
2023-06-22 15:05:00,71.26,71.27,71.21,71.22,16562.0,66.2622,66.2715,66.2157,66.225,16562.0
2023-06-22 15:10:00,71.21,71.26,71.21,71.24,19129.0,66.2157,66.2622,66.2157,66.2436,19129.0
2023-06-22 15:15:00,71.22,71.27,71.2,71.25,17099.0,66.225,66.2715,66.2064,66.2529,17099.0
2023-06-22 15:20:00,71.24,71.25,71.21,71.25,11483.0,66.2436,66.2529,66.2157,66.2529,11483.0
2023-06-22 15:25:00,71.23,71.26,71.21,71.22,15766.0,66.2343,66.2622,66.2157,66.225,15766.0
2023-06-22 15:30:00,71.21,71.25,71.17,71.17,19659.0,66.2157,66.2529,66.1786,66.1786,19659.0
2023-06-22 15:35:00,71.17,71.22,71.11,71.22,18209.0,66.1786,66.225,66.1228,66.225,18209.0
2023-06-22 15:40:00,71.22,71.25,71.2,71.2,29543.0,66.225,66.2529,66.2064,66.2064,29543.0
2023-06-22 15:45:00,71.2,71.22,71.12,71.16,34993.0,66.2064,66.225,66.1321,66.1693,34993.0
2023-06-22 15:50:00,71.16,71.19,71.1,71.16,54753.0,66.1693,66.1971,66.1135,66.1693,54753.0
2023-06-22 15:55:00,71.17,71.32,71.15,71.3,213882.0,66.1786,66.318,66.16,66.2994,213882.0
2023-06-23 09:30:00,71.47,71.51,71.22,71.29,62070.0,66.4575,66.4947,66.225,66.2901,62070.0
2023-06-23 09:35:00,71.3,71.37,71.1,71.27,30854.0,66.2994,66.3645,66.1135,66.2715,30854.0
2023-06-23 09:40:00,71.25,71.63,71.19,71.63,37659.0,66.2529,66.6063,66.1971,66.6063,37659.0
2023-06-23 09:45:00,71.65,71.71,71.46,71.55,27725.0,66.6249,66.6807,66.4482,66.5319,27725.0
2023-06-23 09:50:00,71.52,71.64,71.35,71.39,15807.0,66.504,66.6156,66.3459,66.3831,15807.0
2023-06-23 09:55:00,71.37,71.49,71.37,71.46,11401.0,66.3645,66.4761,66.3645,66.4482,11401.0
2023-06-23 10:00:00,71.47,71.68,71.46,71.64,50891.0,66.4575,66.6528,66.4482,66.6156,50891.0
2023-06-23 10:05:00,71.64,71.72,71.52,71.53,14836.0,66.6156,66.69,66.504,66.5133,14836.0
2023-06-23 10:10:00,71.53,71.53,71.41,71.47,24905.0,66.5133,66.5133,66.4017,66.4575,24905.0
2023-06-23 10:15:00,71.47,71.5,71.39,71.4,18198.0,66.4575,66.4854,66.3831,66.3924,18198.0
2023-06-23 10:20:00,71.38,71.54,71.37,71.46,15569.0,66.3738,66.5226,66.3645,66.4482,15569.0
2023-06-23 10:25:00,71.45,71.57,71.41,71.42,17465.0,66.4389,66.5505,66.4017,66.411,17465.0
2023-06-23 10:30:00,71.43,71.46,71.33,71.43,18791.0,66.4203,66.4482,66.3273,66.4203,18791.0
2023-06-23 10:35:00,71.45,71.46,71.28,71.35,12097.0,66.4389,66.4482,66.2808,66.3459,12097.0
2023-06-23 10:40:00,71.35,71.38,71.28,71.31,19706.0,66.3459,66.3738,66.2808,66.3087,19706.0
2023-06-23 10:45:00,71.28,71.41,71.27,71.39,11814.0,66.2808,66.4017,66.2715,66.3831,11814.0
2023-06-23 10:50:00,71.4,71.4,71.22,71.22,14234.0,66.3924,66.3924,66.225,66.225,14234.0
2023-06-23 10:55:00,71.21,71.28,71.17,71.18,12402.0,66.2157,66.2808,66.1786,66.1879,12402.0
2023-06-23 11:00:00,71.18,71.27,71.16,71.17,32191.0,66.1879,66.2715,66.1693,66.1786,32191.0
2023-06-23 11:05:00,71.16,71.16,71.01,71.03,40255.0,66.1693,66.1693,66.0298,66.0484,40255.0
2023-06-23 11:10:00,71.05,71.15,71.03,71.14,65586.0,66.067,66.16,66.0484,66.1507,65586.0
2023-06-23 11:15:00,71.13,71.15,71.04,71.05,116094.0,66.1414,66.16,66.0577,66.067,116094.0
2023-06-23 11:20:00,71.04,71.12,71.02,71.03,17072.0,66.0577,66.1321,66.0391,66.0484,17072.0
2023-06-23 11:25:00,71.04,71.06,70.93,71.06,17962.0,66.0577,66.0763,65.9554,66.0763,17962.0
2023-06-23 11:30:00,71.06,71.15,71.05,71.14,27143.0,66.0763,66.16,66.067,66.1507,27143.0
2023-06-23 11:35:00,71.14,71.16,71.07,71.11,32919.0,66.1507,66.1693,66.0856,66.1228,32919.0
2023-06-23 11:40:00,71.1,71.16,71.04,71.06,38016.0,66.1135,66.1693,66.0577,66.0763,38016.0
2023-06-23 11:45:00,71.06,71.08,70.99,71.07,14715.0,66.0763,66.0949,66.0112,66.0856,14715.0
2023-06-23 11:50:00,71.06,71.06,70.95,71.0,15884.0,66.0763,66.0763,65.974,66.0205,15884.0
2023-06-23 11:55:00,70.99,70.99,70.89,70.91,24233.0,66.0112,66.0112,65.9182,65.9368,24233.0
2023-06-23 12:00:00,70.91,70.96,70.81,70.84,47463.0,65.9368,65.9833,65.8438,65.8717,47463.0
2023-06-23 12:05:00,70.82,70.88,70.76,70.76,29623.0,65.8531,65.9089,65.7973,65.7973,29623.0
2023-06-23 12:10:00,70.76,70.77,70.65,70.68,15838.0,65.7973,65.8066,65.695,65.7229,15838.0
2023-06-23 12:15:00,70.69,70.72,70.64,70.68,12436.0,65.7322,65.7601,65.6857,65.7229,12436.0
2023-06-23 12:20:00,70.7,70.73,70.67,70.71,12300.0,65.7415,65.7694,65.7136,65.7508,12300.0
2023-06-23 12:25:00,70.7,70.71,70.66,70.7,13929.0,65.7415,65.7508,65.7043,65.7415,13929.0
2023-06-23 12:30:00,70.69,70.7,70.62,70.65,26950.0,65.7322,65.7415,65.6671,65.695,26950.0
2023-06-23 12:35:00,70.66,70.66,70.58,70.59,9672.0,65.7043,65.7043,65.6299,65.6392,9672.0
2023-06-23 12:40:00,70.59,70.61,70.55,70.58,8253.0,65.6392,65.6578,65.602,65.6299,8253.0
2023-06-23 12:45:00,70.58,70.73,70.57,70.72,17634.0,65.6299,65.7694,65.6206,65.7601,17634.0
2023-06-23 12:50:00,70.72,70.72,70.58,70.61,8094.0,65.7601,65.7601,65.6299,65.6578,8094.0
2023-06-23 12:55:00,70.59,70.72,70.55,70.65,113567.0,65.6392,65.7601,65.602,65.695,113567.0
2023-06-23 13:00:00,70.65,70.68,70.55,70.58,35422.0,65.695,65.7229,65.602,65.6299,35422.0
2023-06-23 13:05:00,70.58,70.58,70.47,70.48,12479.0,65.6299,65.6299,65.5276,65.5369,12479.0
2023-06-23 13:10:00,70.47,70.54,70.46,70.48,10442.0,65.5276,65.5927,65.5183,65.5369,10442.0
2023-06-23 13:15:00,70.48,70.49,70.42,70.43,10654.0,65.5369,65.5462,65.4812,65.4905,10654.0
2023-06-23 13:20:00,70.44,70.47,70.41,70.43,12894.0,65.4998,65.5276,65.4719,65.4905,12894.0
2023-06-23 13:25:00,70.44,70.49,70.41,70.45,7658.0,65.4998,65.5462,65.4719,65.509,7658.0
2023-06-23 13:30:00,70.45,70.5,70.45,70.49,64348.0,65.509,65.5555,65.509,65.5462,64348.0
2023-06-23 13:35:00,70.49,70.63,70.49,70.62,24625.0,65.5462,65.6764,65.5462,65.6671,24625.0
2023-06-23 13:40:00,70.62,70.69,70.62,70.69,13252.0,65.6671,65.7322,65.6671,65.7322,13252.0
2023-06-23 13:45:00,70.69,70.72,70.63,70.64,20212.0,65.7322,65.7601,65.6764,65.6857,20212.0
2023-06-23 13:50:00,70.64,70.74,70.63,70.74,30620.0,65.6857,65.7787,65.6764,65.7787,30620.0
2023-06-23 13:55:00,70.74,70.79,70.63,70.64,79127.0,65.7787,65.8252,65.6764,65.6857,79127.0
2023-06-23 14:00:00,70.63,70.63,70.46,70.53,13786.0,65.6764,65.6764,65.5183,65.5834,13786.0
2023-06-23 14:05:00,70.53,70.57,70.51,70.53,15532.0,65.5834,65.6206,65.5648,65.5834,15532.0
2023-06-23 14:10:00,70.54,70.65,70.54,70.61,10130.0,65.5927,65.695,65.5927,65.6578,10130.0
2023-06-23 14:15:00,70.6,70.62,70.56,70.57,10253.0,65.6485,65.6671,65.6113,65.6206,10253.0
2023-06-23 14:20:00,70.57,70.57,70.49,70.53,18600.0,65.6206,65.6206,65.5462,65.5834,18600.0
2023-06-23 14:25:00,70.53,70.62,70.53,70.56,20828.0,65.5834,65.6671,65.5834,65.6113,20828.0
2023-06-23 14:30:00,70.55,70.57,70.52,70.53,9242.0,65.602,65.6206,65.5741,65.5834,9242.0
2023-06-23 14:35:00,70.54,70.57,70.48,70.56,24151.0,65.5927,65.6206,65.5369,65.6113,24151.0
2023-06-23 14:40:00,70.56,70.58,70.52,70.55,16930.0,65.6113,65.6299,65.5741,65.602,16930.0
2023-06-23 14:45:00,70.55,70.57,70.46,70.53,22051.0,65.602,65.6206,65.5183,65.5834,22051.0
2023-06-23 14:50:00,70.53,70.54,70.45,70.47,14247.0,65.5834,65.5927,65.509,65.5276,14247.0
2023-06-23 14:55:00,70.46,70.51,70.45,70.5,15698.0,65.5183,65.5648,65.509,65.5555,15698.0
2023-06-23 15:00:00,70.51,70.53,70.47,70.5,29548.0,65.5648,65.5834,65.5276,65.5555,29548.0
2023-06-23 15:05:00,70.49,70.63,70.49,70.62,38138.0,65.5462,65.6764,65.5462,65.6671,38138.0
2023-06-23 15:10:00,70.63,70.66,70.54,70.56,18617.0,65.6764,65.7043,65.5927,65.6113,18617.0
2023-06-23 15:15:00,70.56,70.61,70.56,70.6,17868.0,65.6113,65.6578,65.6113,65.6485,17868.0
2023-06-23 15:20:00,70.59,70.63,70.56,70.6,30862.0,65.6392,65.6764,65.6113,65.6485,30862.0
2023-06-23 15:25:00,70.61,70.62,70.56,70.58,23282.0,65.6578,65.6671,65.6113,65.6299,23282.0
2023-06-23 15:30:00,70.59,70.61,70.5,70.53,54700.0,65.6392,65.6578,65.5555,65.5834,54700.0
2023-06-23 15:35:00,70.53,70.66,70.53,70.64,45110.0,65.5834,65.7043,65.5834,65.6857,45110.0
2023-06-23 15:40:00,70.65,70.66,70.61,70.63,47785.0,65.695,65.7043,65.6578,65.6764,47785.0
2023-06-23 15:45:00,70.63,70.64,70.55,70.59,55322.0,65.6764,65.6857,65.602,65.6392,55322.0
2023-06-23 15:50:00,70.58,70.76,70.52,70.6,166672.0,65.6299,65.7973,65.5741,65.6485,166672.0
2023-06-23 15:55:00,70.61,70.69,70.43,70.46,331458.0,65.6578,65.7322,65.4905,65.5183,331458.0
2023-06-26 09:30:00,70.66,70.67,70.47,70.56,54350.0,65.7043,65.7136,65.5276,65.6113,54350.0
2023-06-26 09:35:00,70.54,70.74,70.54,70.71,65791.0,65.5927,65.7787,65.5927,65.7508,65791.0
2023-06-26 09:40:00,70.69,70.83,70.58,70.77,71154.0,65.7322,65.8624,65.6299,65.8066,71154.0
2023-06-26 09:45:00,70.77,70.77,70.54,70.58,21521.0,65.8066,65.8066,65.5927,65.6299,21521.0
2023-06-26 09:50:00,70.57,70.61,70.5,70.51,35491.0,65.6206,65.6578,65.5555,65.5648,35491.0
2023-06-26 09:55:00,70.51,70.58,70.47,70.51,35605.0,65.5648,65.6299,65.5276,65.5648,35605.0
2023-06-26 10:00:00,70.5,70.69,70.5,70.67,19413.0,65.5555,65.7322,65.5555,65.7136,19413.0
2023-06-26 10:05:00,70.68,70.69,70.59,70.59,64002.0,65.7229,65.7322,65.6392,65.6392,64002.0
2023-06-26 10:10:00,70.56,70.58,70.48,70.55,19521.0,65.6113,65.6299,65.5369,65.602,19521.0
2023-06-26 10:15:00,70.57,70.7,70.56,70.66,20767.0,65.6206,65.7415,65.6113,65.7043,20767.0
2023-06-26 10:20:00,70.66,70.67,70.55,70.58,12057.0,65.7043,65.7136,65.602,65.6299,12057.0
2023-06-26 10:25:00,70.56,70.59,70.53,70.56,18181.0,65.6113,65.6392,65.5834,65.6113,18181.0
2023-06-26 10:30:00,70.56,70.58,70.48,70.56,12789.0,65.6113,65.6299,65.5369,65.6113,12789.0
2023-06-26 10:35:00,70.56,70.58,70.46,70.47,15908.0,65.6113,65.6299,65.5183,65.5276,15908.0
2023-06-26 10:40:00,70.47,70.56,70.42,70.56,10557.0,65.5276,65.6113,65.4812,65.6113,10557.0
2023-06-26 10:45:00,70.55,70.58,70.51,70.55,11067.0,65.602,65.6299,65.5648,65.602,11067.0
2023-06-26 10:50:00,70.54,70.6,70.5,70.5,18761.0,65.5927,65.6485,65.5555,65.5555,18761.0
2023-06-26 10:55:00,70.51,70.6,70.5,70.56,26056.0,65.5648,65.6485,65.5555,65.6113,26056.0
2023-06-26 11:00:00,70.56,70.65,70.56,70.65,7242.0,65.6113,65.695,65.6113,65.695,7242.0
2023-06-26 11:05:00,70.66,70.76,70.66,70.72,16290.0,65.7043,65.7973,65.7043,65.7601,16290.0
2023-06-26 11:10:00,70.73,70.76,70.64,70.73,13055.0,65.7694,65.7973,65.6857,65.7694,13055.0
2023-06-26 11:15:00,70.73,70.89,70.71,70.89,10817.0,65.7694,65.9182,65.7508,65.9182,10817.0
2023-06-26 11:20:00,70.9,70.99,70.9,70.92,12401.0,65.9275,66.0112,65.9275,65.9461,12401.0
2023-06-26 11:25:00,70.91,70.94,70.86,70.91,9922.0,65.9368,65.9647,65.8903,65.9368,9922.0
2023-06-26 11:30:00,70.95,70.99,70.94,70.96,11945.0,65.974,66.0112,65.9647,65.9833,11945.0
2023-06-26 11:35:00,70.95,71.04,70.95,71.03,9583.0,65.974,66.0577,65.974,66.0484,9583.0
2023-06-26 11:40:00,71.04,71.13,71.02,71.13,12260.0,66.0577,66.1414,66.0391,66.1414,12260.0
2023-06-26 11:45:00,71.13,71.16,71.11,71.15,15026.0,66.1414,66.1693,66.1228,66.16,15026.0
2023-06-26 11:50:00,71.17,71.18,71.08,71.08,9609.0,66.1786,66.1879,66.0949,66.0949,9609.0
2023-06-26 11:55:00,71.08,71.16,71.07,71.14,11994.0,66.0949,66.1693,66.0856,66.1507,11994.0
2023-06-26 12:00:00,71.15,71.26,71.15,71.25,11776.0,66.16,66.2622,66.16,66.2529,11776.0
2023-06-26 12:05:00,71.26,71.37,71.24,71.36,14073.0,66.2622,66.3645,66.2436,66.3552,14073.0
2023-06-26 12:10:00,71.37,71.4,71.32,71.33,26425.0,66.3645,66.3924,66.318,66.3273,26425.0
2023-06-26 12:15:00,71.32,71.42,71.3,71.37,12790.0,66.318,66.411,66.2994,66.3645,12790.0
2023-06-26 12:20:00,71.41,71.5,71.41,71.5,6349.0,66.4017,66.4854,66.4017,66.4854,6349.0
2023-06-26 12:25:00,71.51,71.6,71.51,71.59,11280.0,66.4947,66.5784,66.4947,66.5691,11280.0
2023-06-26 12:30:00,71.6,71.61,71.51,71.52,11581.0,66.5784,66.5877,66.4947,66.504,11581.0
2023-06-26 12:35:00,71.53,71.55,71.49,71.53,18495.0,66.5133,66.5319,66.4761,66.5133,18495.0
2023-06-26 12:40:00,71.53,71.68,71.51,71.67,8876.0,66.5133,66.6528,66.4947,66.6435,8876.0
2023-06-26 12:45:00,71.68,71.68,71.5,71.53,12659.0,66.6528,66.6528,66.4854,66.5133,12659.0
2023-06-26 12:50:00,71.52,71.58,71.51,71.51,8460.0,66.504,66.5598,66.4947,66.4947,8460.0
2023-06-26 12:55:00,71.52,71.56,71.49,71.55,14558.0,66.504,66.5412,66.4761,66.5319,14558.0
2023-06-26 13:00:00,71.56,71.58,71.53,71.56,10182.0,66.5412,66.5598,66.5133,66.5412,10182.0
2023-06-26 13:05:00,71.57,71.58,71.51,71.56,7372.0,66.5505,66.5598,66.4947,66.5412,7372.0
2023-06-26 13:10:00,71.56,71.58,71.5,71.51,12432.0,66.5412,66.5598,66.4854,66.4947,12432.0
2023-06-26 13:15:00,71.52,71.58,71.48,71.57,9070.0,66.504,66.5598,66.4668,66.5505,9070.0
2023-06-26 13:20:00,71.59,71.59,71.52,71.52,12869.0,66.5691,66.5691,66.504,66.504,12869.0
2023-06-26 13:25:00,71.51,71.56,71.51,71.56,11154.0,66.4947,66.5412,66.4947,66.5412,11154.0
2023-06-26 13:30:00,71.57,71.62,71.54,71.56,18515.0,66.5505,66.597,66.5226,66.5412,18515.0
2023-06-26 13:35:00,71.56,71.57,71.52,71.52,11461.0,66.5412,66.5505,66.504,66.504,11461.0
2023-06-26 13:40:00,71.52,71.52,71.44,71.48,9240.0,66.504,66.504,66.4296,66.4668,9240.0
2023-06-26 13:45:00,71.48,71.58,71.47,71.58,9319.0,66.4668,66.5598,66.4575,66.5598,9319.0
2023-06-26 13:50:00,71.59,71.63,71.57,71.58,11587.0,66.5691,66.6063,66.5505,66.5598,11587.0
2023-06-26 13:55:00,71.58,71.58,71.54,71.56,12648.0,66.5598,66.5598,66.5226,66.5412,12648.0
2023-06-26 14:00:00,71.56,71.62,71.56,71.6,12703.0,66.5412,66.597,66.5412,66.5784,12703.0
2023-06-26 14:05:00,71.6,71.6,71.46,71.48,13507.0,66.5784,66.5784,66.4482,66.4668,13507.0
2023-06-26 14:10:00,71.48,71.5,71.45,71.47,10293.0,66.4668,66.4854,66.4389,66.4575,10293.0
2023-06-26 14:15:00,71.48,71.49,71.42,71.43,13048.0,66.4668,66.4761,66.411,66.4203,13048.0
2023-06-26 14:20:00,71.42,71.45,71.38,71.45,14307.0,66.411,66.4389,66.3738,66.4389,14307.0
2023-06-26 14:25:00,71.44,71.49,71.43,71.48,12633.0,66.4296,66.4761,66.4203,66.4668,12633.0
2023-06-26 14:30:00,71.49,71.55,71.44,71.51,16300.0,66.4761,66.5319,66.4296,66.4947,16300.0
2023-06-26 14:35:00,71.51,71.52,71.47,71.48,9637.0,66.4947,66.504,66.4575,66.4668,9637.0
2023-06-26 14:40:00,71.48,71.49,71.44,71.47,10382.0,66.4668,66.4761,66.4296,66.4575,10382.0
2023-06-26 14:45:00,71.47,71.5,71.45,71.46,14562.0,66.4575,66.4854,66.4389,66.4482,14562.0
2023-06-26 14:50:00,71.46,71.5,71.43,71.48,16655.0,66.4482,66.4854,66.4203,66.4668,16655.0
2023-06-26 14:55:00,71.48,71.52,71.46,71.49,12170.0,66.4668,66.504,66.4482,66.4761,12170.0
2023-06-26 15:00:00,71.5,71.52,71.47,71.48,13808.0,66.4854,66.504,66.4575,66.4668,13808.0
2023-06-26 15:05:00,71.48,71.5,71.46,71.47,11914.0,66.4668,66.4854,66.4482,66.4575,11914.0
2023-06-26 15:10:00,71.47,71.47,71.42,71.46,17034.0,66.4575,66.4575,66.411,66.4482,17034.0
2023-06-26 15:15:00,71.46,71.54,71.46,71.52,20127.0,66.4482,66.5226,66.4482,66.504,20127.0
2023-06-26 15:20:00,71.52,71.56,71.51,71.53,23001.0,66.504,66.5412,66.4947,66.5133,23001.0
2023-06-26 15:25:00,71.53,71.54,71.48,71.49,27089.0,66.5133,66.5226,66.4668,66.4761,27089.0
2023-06-26 15:30:00,71.5,71.57,71.49,71.52,28332.0,66.4854,66.5505,66.4761,66.504,28332.0
2023-06-26 15:35:00,71.52,71.54,71.49,71.5,22449.0,66.504,66.5226,66.4761,66.4854,22449.0
2023-06-26 15:40:00,71.51,71.6,71.5,71.6,45747.0,66.4947,66.5784,66.4854,66.5784,45747.0
2023-06-26 15:45:00,71.59,71.67,71.58,71.66,85316.0,66.5691,66.6435,66.5598,66.6342,85316.0
2023-06-26 15:50:00,71.65,71.73,71.64,71.71,104279.0,66.6249,66.6993,66.6156,66.6807,104279.0
2023-06-26 15:55:00,71.72,71.75,71.65,71.73,270552.0,66.69,66.7179,66.6249,66.6993,270552.0
2023-06-27 09:30:00,71.85,71.95,71.7,71.71,90874.0,66.8109,66.9038,66.6714,66.6807,90874.0
2023-06-27 09:35:00,71.76,71.81,71.61,71.78,31701.0,66.7272,66.7737,66.5877,66.7458,31701.0
2023-06-27 09:40:00,71.77,71.82,71.48,71.52,39754.0,66.7365,66.783,66.4668,66.504,39754.0
2023-06-27 09:45:00,71.57,71.61,71.49,71.53,24044.0,66.5505,66.5877,66.4761,66.5133,24044.0
2023-06-27 09:50:00,71.54,71.54,71.4,71.43,10488.0,66.5226,66.5226,66.3924,66.4203,10488.0
2023-06-27 09:55:00,71.47,71.48,71.37,71.43,13478.0,66.4575,66.4668,66.3645,66.4203,13478.0
2023-06-27 10:00:00,71.41,71.54,71.39,71.45,18076.0,66.4017,66.5226,66.3831,66.4389,18076.0
2023-06-27 10:05:00,71.43,71.51,71.43,71.51,20041.0,66.4203,66.4947,66.4203,66.4947,20041.0
2023-06-27 10:10:00,71.5,71.56,71.45,71.49,22016.0,66.4854,66.5412,66.4389,66.4761,22016.0
2023-06-27 10:15:00,71.5,71.52,71.45,71.49,48047.0,66.4854,66.504,66.4389,66.4761,48047.0
2023-06-27 10:20:00,71.48,71.57,71.47,71.5,83903.0,66.4668,66.5505,66.4575,66.4854,83903.0
2023-06-27 10:25:00,71.51,71.53,71.33,71.4,30956.0,66.4947,66.5133,66.3273,66.3924,30956.0
2023-06-27 10:30:00,71.38,71.51,71.36,71.48,21250.0,66.3738,66.4947,66.3552,66.4668,21250.0
2023-06-27 10:35:00,71.49,71.51,71.43,71.48,19048.0,66.4761,66.4947,66.4203,66.4668,19048.0
2023-06-27 10:40:00,71.5,71.54,71.45,71.5,35869.0,66.4854,66.5226,66.4389,66.4854,35869.0
2023-06-27 10:45:00,71.5,71.54,71.46,71.46,50900.0,66.4854,66.5226,66.4482,66.4482,50900.0
2023-06-27 10:50:00,71.46,71.47,71.42,71.45,11627.0,66.4482,66.4575,66.411,66.4389,11627.0
2023-06-27 10:55:00,71.45,71.51,71.43,71.5,51789.0,66.4389,66.4947,66.4203,66.4854,51789.0
2023-06-27 11:00:00,71.5,71.51,71.47,71.5,13294.0,66.4854,66.4947,66.4575,66.4854,13294.0
2023-06-27 11:05:00,71.5,71.51,71.42,71.42,24730.0,66.4854,66.4947,66.411,66.411,24730.0
2023-06-27 11:10:00,71.42,71.42,71.2,71.2,30766.0,66.411,66.411,66.2064,66.2064,30766.0
2023-06-27 11:15:00,71.21,71.26,71.12,71.12,21870.0,66.2157,66.2622,66.1321,66.1321,21870.0
2023-06-27 11:20:00,71.12,71.13,71.06,71.09,12341.0,66.1321,66.1414,66.0763,66.1042,12341.0
2023-06-27 11:25:00,71.08,71.08,70.99,71.0,26689.0,66.0949,66.0949,66.0112,66.0205,26689.0
2023-06-27 11:30:00,70.98,71.09,70.95,71.04,24246.0,66.0019,66.1042,65.974,66.0577,24246.0
2023-06-27 11:35:00,71.06,71.09,70.92,70.95,15185.0,66.0763,66.1042,65.9461,65.974,15185.0
2023-06-27 11:40:00,70.95,70.95,70.85,70.93,16037.0,65.974,65.974,65.881,65.9554,16037.0
2023-06-27 11:45:00,70.95,71.0,70.94,70.98,15468.0,65.974,66.0205,65.9647,66.0019,15468.0
2023-06-27 11:50:00,70.97,71.0,70.93,70.94,9750.0,65.9926,66.0205,65.9554,65.9647,9750.0
2023-06-27 11:55:00,70.94,71.01,70.94,70.99,16163.0,65.9647,66.0298,65.9647,66.0112,16163.0
2023-06-27 12:00:00,71.0,71.02,70.89,70.94,69138.0,66.0205,66.0391,65.9182,65.9647,69138.0
2023-06-27 12:05:00,70.94,71.0,70.93,70.95,9997.0,65.9647,66.0205,65.9554,65.974,9997.0
2023-06-27 12:10:00,70.95,71.04,70.95,71.04,16104.0,65.974,66.0577,65.974,66.0577,16104.0
2023-06-27 12:15:00,71.05,71.09,71.04,71.06,11334.0,66.067,66.1042,66.0577,66.0763,11334.0
2023-06-27 12:20:00,71.05,71.1,70.99,71.01,15790.0,66.067,66.1135,66.0112,66.0298,15790.0
2023-06-27 12:25:00,71.02,71.03,70.97,70.98,27308.0,66.0391,66.0484,65.9926,66.0019,27308.0
2023-06-27 12:30:00,70.98,71.03,70.98,71.03,11506.0,66.0019,66.0484,66.0019,66.0484,11506.0
2023-06-27 12:35:00,71.03,71.1,71.01,71.04,61259.0,66.0484,66.1135,66.0298,66.0577,61259.0
2023-06-27 12:40:00,71.04,71.04,70.93,70.96,19692.0,66.0577,66.0577,65.9554,65.9833,19692.0
2023-06-27 12:45:00,70.96,71.01,70.96,70.99,11942.0,65.9833,66.0298,65.9833,66.0112,11942.0
2023-06-27 12:50:00,70.99,71.05,70.96,71.0,12350.0,66.0112,66.067,65.9833,66.0205,12350.0
2023-06-27 12:55:00,71.01,71.01,70.93,70.97,12994.0,66.0298,66.0298,65.9554,65.9926,12994.0
2023-06-27 13:00:00,70.97,71.04,70.97,70.99,25212.0,65.9926,66.0577,65.9926,66.0112,25212.0
2023-06-27 13:05:00,71.0,71.0,70.92,70.97,27591.0,66.0205,66.0205,65.9461,65.9926,27591.0
2023-06-27 13:10:00,70.96,71.02,70.92,71.0,51599.0,65.9833,66.0391,65.9461,66.0205,51599.0
2023-06-27 13:15:00,71.0,71.02,70.97,71.01,8471.0,66.0205,66.0391,65.9926,66.0298,8471.0
2023-06-27 13:20:00,71.01,71.07,71.01,71.06,11925.0,66.0298,66.0856,66.0298,66.0763,11925.0
2023-06-27 13:25:00,71.06,71.06,71.03,71.03,9492.0,66.0763,66.0763,66.0484,66.0484,9492.0
2023-06-27 13:30:00,71.03,71.04,70.96,70.98,32838.0,66.0484,66.0577,65.9833,66.0019,32838.0
2023-06-27 13:35:00,70.99,71.02,70.98,71.0,14951.0,66.0112,66.0391,66.0019,66.0205,14951.0
2023-06-27 13:40:00,71.0,71.06,71.0,71.02,28501.0,66.0205,66.0763,66.0205,66.0391,28501.0
2023-06-27 13:45:00,71.02,71.05,70.98,71.01,38985.0,66.0391,66.067,66.0019,66.0298,38985.0
2023-06-27 13:50:00,71.02,71.06,71.02,71.04,39979.0,66.0391,66.0763,66.0391,66.0577,39979.0
2023-06-27 13:55:00,71.03,71.04,70.98,71.0,21379.0,66.0484,66.0577,66.0019,66.0205,21379.0
2023-06-27 14:00:00,71.0,71.05,71.0,71.02,19986.0,66.0205,66.067,66.0205,66.0391,19986.0
2023-06-27 14:05:00,71.03,71.08,71.01,71.02,58837.0,66.0484,66.0949,66.0298,66.0391,58837.0
2023-06-27 14:10:00,71.01,71.03,70.99,71.02,45665.0,66.0298,66.0484,66.0112,66.0391,45665.0
2023-06-27 14:15:00,71.02,71.04,70.96,70.99,32623.0,66.0391,66.0577,65.9833,66.0112,32623.0
2023-06-27 14:20:00,70.98,71.07,70.98,71.03,54996.0,66.0019,66.0856,66.0019,66.0484,54996.0
2023-06-27 14:25:00,71.03,71.04,70.98,71.0,22480.0,66.0484,66.0577,66.0019,66.0205,22480.0
2023-06-27 14:30:00,71.0,71.03,70.99,71.0,27502.0,66.0205,66.0484,66.0112,66.0205,27502.0
2023-06-27 14:35:00,70.99,71.12,70.97,71.1,31220.0,66.0112,66.1321,65.9926,66.1135,31220.0
2023-06-27 14:40:00,71.1,71.1,70.99,71.01,61938.0,66.1135,66.1135,66.0112,66.0298,61938.0
2023-06-27 14:45:00,71.0,71.06,71.0,71.01,49538.0,66.0205,66.0763,66.0205,66.0298,49538.0
2023-06-27 14:50:00,71.02,71.04,70.98,70.98,50590.0,66.0391,66.0577,66.0019,66.0019,50590.0
2023-06-27 14:55:00,71.0,71.01,70.97,71.01,15398.0,66.0205,66.0298,65.9926,66.0298,15398.0
2023-06-27 15:00:00,71.01,71.11,71.0,71.11,22806.0,66.0298,66.1228,66.0205,66.1228,22806.0
2023-06-27 15:05:00,71.11,71.21,71.11,71.2,16515.0,66.1228,66.2157,66.1228,66.2064,16515.0
2023-06-27 15:10:00,71.2,71.21,71.16,71.17,16036.0,66.2064,66.2157,66.1693,66.1786,16036.0
2023-06-27 15:15:00,71.17,71.26,71.17,71.24,18150.0,66.1786,66.2622,66.1786,66.2436,18150.0
2023-06-27 15:20:00,71.25,71.26,71.23,71.24,11144.0,66.2529,66.2622,66.2343,66.2436,11144.0
2023-06-27 15:25:00,71.25,71.31,71.24,71.29,21431.0,66.2529,66.3087,66.2436,66.2901,21431.0
2023-06-27 15:30:00,71.3,71.39,71.29,71.37,24154.0,66.2994,66.3831,66.2901,66.3645,24154.0
2023-06-27 15:35:00,71.36,71.37,71.31,71.34,31560.0,66.3552,66.3645,66.3087,66.3366,31560.0
2023-06-27 15:40:00,71.34,71.36,71.31,71.36,22770.0,66.3366,66.3552,66.3087,66.3552,22770.0
2023-06-27 15:45:00,71.34,71.35,71.25,71.26,35687.0,66.3366,66.3459,66.2529,66.2622,35687.0
2023-06-27 15:50:00,71.26,71.26,71.07,71.12,89803.0,66.2622,66.2622,66.0856,66.1321,89803.0
2023-06-27 15:55:00,71.13,71.23,71.11,71.11,257380.0,66.1414,66.2343,66.1228,66.1228,257380.0
2023-06-28 09:30:00,71.0,71.08,70.52,70.68,62172.0,66.0205,66.0949,65.5741,65.7229,62172.0
2023-06-28 09:35:00,70.62,70.75,70.27,70.35,44065.0,65.6671,65.788,65.3417,65.4161,44065.0
2023-06-28 09:40:00,70.5,70.52,70.37,70.47,44539.0,65.5555,65.5741,65.4347,65.5276,44539.0
2023-06-28 09:45:00,70.49,70.51,70.37,70.38,25067.0,65.5462,65.5648,65.4347,65.444,25067.0
2023-06-28 09:50:00,70.38,70.46,70.36,70.45,19179.0,65.444,65.5183,65.4254,65.509,19179.0
2023-06-28 09:55:00,70.44,70.46,70.38,70.45,24051.0,65.4998,65.5183,65.444,65.509,24051.0
2023-06-28 10:00:00,70.44,70.52,70.41,70.49,27902.0,65.4998,65.5741,65.4719,65.5462,27902.0
2023-06-28 10:05:00,70.5,70.53,70.34,70.36,103896.0,65.5555,65.5834,65.4068,65.4254,103896.0
2023-06-28 10:10:00,70.36,70.42,70.34,70.39,25947.0,65.4254,65.4812,65.4068,65.4533,25947.0
2023-06-28 10:15:00,70.37,70.38,70.33,70.38,28373.0,65.4347,65.444,65.3975,65.444,28373.0
2023-06-28 10:20:00,70.37,70.4,70.31,70.39,17384.0,65.4347,65.4626,65.3789,65.4533,17384.0
2023-06-28 10:25:00,70.4,70.45,70.37,70.41,10620.0,65.4626,65.509,65.4347,65.4719,10620.0
2023-06-28 10:30:00,70.4,70.51,70.39,70.41,13008.0,65.4626,65.5648,65.4533,65.4719,13008.0
2023-06-28 10:35:00,70.41,70.5,70.34,70.34,21919.0,65.4719,65.5555,65.4068,65.4068,21919.0
2023-06-28 10:40:00,70.35,70.38,70.22,70.22,19692.0,65.4161,65.444,65.2952,65.2952,19692.0
2023-06-28 10:45:00,70.2,70.22,70.13,70.18,28526.0,65.2766,65.2952,65.2115,65.258,28526.0
2023-06-28 10:50:00,70.18,70.23,70.15,70.16,27983.0,65.258,65.3045,65.2301,65.2394,27983.0
2023-06-28 10:55:00,70.16,70.19,70.12,70.17,119431.0,65.2394,65.2673,65.2022,65.2487,119431.0
2023-06-28 11:00:00,70.17,70.26,70.16,70.17,53308.0,65.2487,65.3324,65.2394,65.2487,53308.0
2023-06-28 11:05:00,70.17,70.19,70.07,70.1,36485.0,65.2487,65.2673,65.1557,65.1836,36485.0
2023-06-28 11:10:00,70.09,70.28,70.08,70.27,28968.0,65.1743,65.351,65.165,65.3417,28968.0
2023-06-28 11:15:00,70.26,70.32,70.21,70.23,23404.0,65.3324,65.3882,65.2859,65.3045,23404.0
2023-06-28 11:20:00,70.23,70.25,70.2,70.21,29365.0,65.3045,65.3231,65.2766,65.2859,29365.0
2023-06-28 11:25:00,70.22,70.23,70.13,70.14,76499.0,65.2952,65.3045,65.2115,65.2208,76499.0
2023-06-28 11:30:00,70.15,70.18,70.05,70.07,39708.0,65.2301,65.258,65.1371,65.1557,39708.0
2023-06-28 11:35:00,70.06,70.09,70.0,70.02,23979.0,65.1464,65.1743,65.0906,65.1092,23979.0
2023-06-28 11:40:00,70.03,70.06,69.97,69.98,58546.0,65.1185,65.1464,65.0627,65.072,58546.0
2023-06-28 11:45:00,69.97,70.0,69.92,70.0,19304.0,65.0627,65.0906,65.0162,65.0906,19304.0
2023-06-28 11:50:00,70.0,70.02,69.97,70.0,14265.0,65.0906,65.1092,65.0627,65.0906,14265.0
2023-06-28 11:55:00,70.0,70.0,69.92,69.93,8393.0,65.0906,65.0906,65.0162,65.0255,8393.0
2023-06-28 12:00:00,69.93,69.98,69.92,69.95,13915.0,65.0255,65.072,65.0162,65.0441,13915.0
2023-06-28 12:05:00,69.97,70.02,69.97,70.0,21188.0,65.0627,65.1092,65.0627,65.0906,21188.0
2023-06-28 12:10:00,70.0,70.02,69.96,69.98,11066.0,65.0906,65.1092,65.0534,65.072,11066.0
2023-06-28 12:15:00,69.99,70.02,69.93,69.93,14657.0,65.0813,65.1092,65.0255,65.0255,14657.0
2023-06-28 12:20:00,69.93,70.09,69.93,70.04,64327.0,65.0255,65.1743,65.0255,65.1278,64327.0
2023-06-28 12:25:00,70.04,70.04,69.98,69.99,46782.0,65.1278,65.1278,65.072,65.0813,46782.0
2023-06-28 12:30:00,69.99,70.09,69.99,70.04,20134.0,65.0813,65.1743,65.0813,65.1278,20134.0
2023-06-28 12:35:00,70.03,70.17,70.0,70.16,9763.0,65.1185,65.2487,65.0906,65.2394,9763.0
2023-06-28 12:40:00,70.15,70.16,70.05,70.09,18466.0,65.2301,65.2394,65.1371,65.1743,18466.0
2023-06-28 12:45:00,70.08,70.14,70.06,70.09,11952.0,65.165,65.2208,65.1464,65.1743,11952.0
2023-06-28 12:50:00,70.1,70.12,69.95,69.99,32301.0,65.1836,65.2022,65.0441,65.0813,32301.0
2023-06-28 12:55:00,69.98,69.98,69.9,69.91,27713.0,65.072,65.072,64.9976,65.0069,27713.0
2023-06-28 13:00:00,69.92,69.94,69.88,69.89,27528.0,65.0162,65.0348,64.979,64.9883,27528.0
2023-06-28 13:05:00,69.88,69.91,69.85,69.89,7014.0,64.979,65.0069,64.9511,64.9883,7014.0
2023-06-28 13:10:00,69.88,69.92,69.85,69.89,14941.0,64.979,65.0162,64.9511,64.9883,14941.0
2023-06-28 13:15:00,69.89,69.91,69.86,69.91,13640.0,64.9883,65.0069,64.9604,65.0069,13640.0
2023-06-28 13:20:00,69.91,69.98,69.91,69.94,8936.0,65.0069,65.072,65.0069,65.0348,8936.0
2023-06-28 13:25:00,69.95,69.97,69.9,69.92,6353.0,65.0441,65.0627,64.9976,65.0162,6353.0
2023-06-28 13:30:00,69.9,69.9,69.79,69.81,21587.0,64.9976,64.9976,64.8953,64.9139,21587.0
2023-06-28 13:35:00,69.8,69.88,69.79,69.87,12440.0,64.9046,64.979,64.8953,64.9697,12440.0
2023-06-28 13:40:00,69.88,69.9,69.84,69.85,23131.0,64.979,64.9976,64.9418,64.9511,23131.0
2023-06-28 13:45:00,69.87,69.87,69.81,69.83,12782.0,64.9697,64.9697,64.9139,64.9325,12782.0
2023-06-28 13:50:00,69.83,69.88,69.73,69.75,44325.0,64.9325,64.979,64.8395,64.8581,44325.0
2023-06-28 13:55:00,69.75,69.87,69.74,69.86,12705.0,64.8581,64.9697,64.8488,64.9604,12705.0
2023-06-28 14:00:00,69.85,69.86,69.79,69.8,54389.0,64.9511,64.9604,64.8953,64.9046,54389.0
2023-06-28 14:05:00,69.8,69.87,69.79,69.81,30105.0,64.9046,64.9697,64.8953,64.9139,30105.0
2023-06-28 14:10:00,69.82,69.83,69.76,69.8,55025.0,64.9232,64.9325,64.8674,64.9046,55025.0
2023-06-28 14:15:00,69.8,69.83,69.76,69.83,23218.0,64.9046,64.9325,64.8674,64.9325,23218.0
2023-06-28 14:20:00,69.82,69.85,69.78,69.79,25479.0,64.9232,64.9511,64.886,64.8953,25479.0
2023-06-28 14:25:00,69.79,69.81,69.77,69.78,17767.0,64.8953,64.9139,64.8767,64.886,17767.0
2023-06-28 14:30:00,69.78,69.81,69.75,69.8,20435.0,64.886,64.9139,64.8581,64.9046,20435.0
2023-06-28 14:35:00,69.81,69.81,69.72,69.75,63674.0,64.9139,64.9139,64.8302,64.8581,63674.0
2023-06-28 14:40:00,69.75,69.78,69.7,69.75,23417.0,64.8581,64.886,64.8116,64.8581,23417.0
2023-06-28 14:45:00,69.76,69.77,69.71,69.74,12839.0,64.8674,64.8767,64.8209,64.8488,12839.0
2023-06-28 14:50:00,69.73,69.8,69.72,69.8,15734.0,64.8395,64.9046,64.8302,64.9046,15734.0
2023-06-28 14:55:00,69.8,69.8,69.73,69.78,15644.0,64.9046,64.9046,64.8395,64.886,15644.0
2023-06-28 15:00:00,69.78,69.86,69.78,69.86,12162.0,64.886,64.9604,64.886,64.9604,12162.0
2023-06-28 15:05:00,69.86,69.88,69.84,69.88,18848.0,64.9604,64.979,64.9418,64.979,18848.0
2023-06-28 15:10:00,69.88,69.89,69.81,69.83,19627.0,64.979,64.9883,64.9139,64.9325,19627.0
2023-06-28 15:15:00,69.81,69.83,69.76,69.83,32988.0,64.9139,64.9325,64.8674,64.9325,32988.0
2023-06-28 15:20:00,69.82,69.84,69.79,69.82,19483.0,64.9232,64.9418,64.8953,64.9232,19483.0
2023-06-28 15:25:00,69.84,69.84,69.81,69.82,10459.0,64.9418,64.9418,64.9139,64.9232,10459.0
2023-06-28 15:30:00,69.82,69.87,69.82,69.83,27719.0,64.9232,64.9697,64.9232,64.9325,27719.0
2023-06-28 15:35:00,69.83,69.87,69.81,69.81,38002.0,64.9325,64.9697,64.9139,64.9139,38002.0
2023-06-28 15:40:00,69.81,69.85,69.79,69.82,23786.0,64.9139,64.9511,64.8953,64.9232,23786.0
2023-06-28 15:45:00,69.82,69.86,69.79,69.82,51198.0,64.9232,64.9604,64.8953,64.9232,51198.0
2023-06-28 15:50:00,69.81,69.89,69.76,69.84,46594.0,64.9139,64.9883,64.8674,64.9418,46594.0
2023-06-28 15:55:00,69.84,69.89,69.8,69.87,181571.0,64.9418,64.9883,64.9046,64.9697,181571.0
2023-06-29 09:30:00,69.51,69.51,69.01,69.15,61554.0,64.635,64.635,64.17,64.3002,61554.0
2023-06-29 09:35:00,69.17,69.22,68.94,69.05,78026.0,64.3188,64.3653,64.105,64.2072,78026.0
2023-06-29 09:40:00,69.05,69.22,69.04,69.17,88302.0,64.2072,64.3653,64.1979,64.3188,88302.0
2023-06-29 09:45:00,69.16,69.18,68.89,68.95,46873.0,64.3095,64.3281,64.0585,64.1143,46873.0
2023-06-29 09:50:00,68.95,68.95,68.67,68.69,36507.0,64.1143,64.1143,63.8539,63.8725,36507.0
2023-06-29 09:55:00,68.71,68.91,68.71,68.89,38575.0,63.8911,64.0771,63.8911,64.0585,38575.0
2023-06-29 10:00:00,68.89,69.02,68.88,68.99,108871.0,64.0585,64.1793,64.0492,64.1514,108871.0
2023-06-29 10:05:00,69.01,69.01,68.92,69.01,34237.0,64.17,64.17,64.0864,64.17,34237.0
2023-06-29 10:10:00,69.0,69.08,68.99,69.02,56686.0,64.1607,64.2351,64.1514,64.1793,56686.0
2023-06-29 10:15:00,69.02,69.19,69.0,69.17,29463.0,64.1793,64.3374,64.1607,64.3188,29463.0
2023-06-29 10:20:00,69.18,69.36,69.17,69.33,15123.0,64.3281,64.4955,64.3188,64.4676,15123.0
2023-06-29 10:25:00,69.34,69.49,69.3,69.49,36469.0,64.4769,64.6164,64.4397,64.6164,36469.0
2023-06-29 10:30:00,69.49,69.54,69.45,69.45,31640.0,64.6164,64.6629,64.5792,64.5792,31640.0
2023-06-29 10:35:00,69.44,69.5,69.37,69.48,16788.0,64.5699,64.6257,64.5048,64.6071,16788.0
2023-06-29 10:40:00,69.49,69.57,69.46,69.57,32530.0,64.6164,64.6908,64.5885,64.6908,32530.0
2023-06-29 10:45:00,69.58,69.69,69.57,69.64,16488.0,64.7001,64.8024,64.6908,64.7559,16488.0
2023-06-29 10:50:00,69.63,69.65,69.58,69.65,14483.0,64.7466,64.7652,64.7001,64.7652,14483.0
2023-06-29 10:55:00,69.66,69.69,69.58,69.61,30608.0,64.7745,64.8024,64.7001,64.728,30608.0
2023-06-29 11:00:00,69.61,69.75,69.6,69.73,20805.0,64.728,64.8581,64.7187,64.8395,20805.0
2023-06-29 11:05:00,69.73,69.82,69.69,69.82,22106.0,64.8395,64.9232,64.8024,64.9232,22106.0
2023-06-29 11:10:00,69.83,69.89,69.74,69.74,27506.0,64.9325,64.9883,64.8488,64.8488,27506.0
2023-06-29 11:15:00,69.75,69.77,69.68,69.68,27721.0,64.8581,64.8767,64.7931,64.7931,27721.0
2023-06-29 11:20:00,69.69,69.72,69.64,69.71,16577.0,64.8024,64.8302,64.7559,64.8209,16577.0
2023-06-29 11:25:00,69.72,69.73,69.64,69.67,58026.0,64.8302,64.8395,64.7559,64.7838,58026.0
2023-06-29 11:30:00,69.67,69.71,69.62,69.64,70806.0,64.7838,64.8209,64.7373,64.7559,70806.0
2023-06-29 11:35:00,69.65,69.65,69.52,69.52,25305.0,64.7652,64.7652,64.6443,64.6443,25305.0
2023-06-29 11:40:00,69.54,69.72,69.52,69.68,79702.0,64.6629,64.8302,64.6443,64.7931,79702.0
2023-06-29 11:45:00,69.7,69.71,69.58,69.62,46365.0,64.8116,64.8209,64.7001,64.7373,46365.0
2023-06-29 11:50:00,69.61,69.65,69.55,69.63,19247.0,64.728,64.7652,64.6722,64.7466,19247.0
2023-06-29 11:55:00,69.63,69.69,69.59,69.64,22708.0,64.7466,64.8024,64.7094,64.7559,22708.0
2023-06-29 12:00:00,69.65,69.72,69.64,69.72,20955.0,64.7652,64.8302,64.7559,64.8302,20955.0
2023-06-29 12:05:00,69.71,69.77,69.62,69.62,53252.0,64.8209,64.8767,64.7373,64.7373,53252.0
2023-06-29 12:10:00,69.62,69.64,69.59,69.63,24801.0,64.7373,64.7559,64.7094,64.7466,24801.0
2023-06-29 12:15:00,69.64,69.65,69.58,69.65,23656.0,64.7559,64.7652,64.7001,64.7652,23656.0
2023-06-29 12:20:00,69.65,69.8,69.65,69.8,17257.0,64.7652,64.9046,64.7652,64.9046,17257.0
2023-06-29 12:25:00,69.8,69.82,69.72,69.77,26734.0,64.9046,64.9232,64.8302,64.8767,26734.0
2023-06-29 12:30:00,69.77,69.81,69.75,69.78,13931.0,64.8767,64.9139,64.8581,64.886,13931.0
2023-06-29 12:35:00,69.78,69.83,69.78,69.8,16821.0,64.886,64.9325,64.886,64.9046,16821.0
2023-06-29 12:40:00,69.8,69.81,69.77,69.78,10246.0,64.9046,64.9139,64.8767,64.886,10246.0
2023-06-29 12:45:00,69.77,69.77,69.71,69.75,12977.0,64.8767,64.8767,64.8209,64.8581,12977.0
2023-06-29 12:50:00,69.76,69.77,69.73,69.76,9148.0,64.8674,64.8767,64.8395,64.8674,9148.0
2023-06-29 12:55:00,69.75,69.87,69.75,69.87,23165.0,64.8581,64.9697,64.8581,64.9697,23165.0
2023-06-29 13:00:00,69.87,69.87,69.76,69.8,21694.0,64.9697,64.9697,64.8674,64.9046,21694.0
2023-06-29 13:05:00,69.79,69.79,69.68,69.7,10677.0,64.8953,64.8953,64.7931,64.8116,10677.0
2023-06-29 13:10:00,69.71,69.77,69.69,69.76,15461.0,64.8209,64.8767,64.8024,64.8674,15461.0
2023-06-29 13:15:00,69.77,69.78,69.7,69.7,11724.0,64.8767,64.886,64.8116,64.8116,11724.0
2023-06-29 13:20:00,69.7,69.7,69.66,69.67,11490.0,64.8116,64.8116,64.7745,64.7838,11490.0
2023-06-29 13:25:00,69.67,69.77,69.65,69.77,16247.0,64.7838,64.8767,64.7652,64.8767,16247.0
2023-06-29 13:30:00,69.78,69.79,69.74,69.74,15919.0,64.886,64.8953,64.8488,64.8488,15919.0
2023-06-29 13:35:00,69.73,69.75,69.71,69.73,13350.0,64.8395,64.8581,64.8209,64.8395,13350.0
2023-06-29 13:40:00,69.72,69.8,69.71,69.76,17221.0,64.8302,64.9046,64.8209,64.8674,17221.0
2023-06-29 13:45:00,69.75,69.79,69.73,69.79,13148.0,64.8581,64.8953,64.8395,64.8953,13148.0
2023-06-29 13:50:00,69.78,69.8,69.75,69.75,13801.0,64.886,64.9046,64.8581,64.8581,13801.0
2023-06-29 13:55:00,69.74,69.74,69.66,69.68,21072.0,64.8488,64.8488,64.7745,64.7931,21072.0
2023-06-29 14:00:00,69.67,69.7,69.61,69.64,21073.0,64.7838,64.8116,64.728,64.7559,21073.0
2023-06-29 14:05:00,69.63,69.64,69.55,69.57,21823.0,64.7466,64.7559,64.6722,64.6908,21823.0
2023-06-29 14:10:00,69.56,69.58,69.54,69.58,28795.0,64.6815,64.7001,64.6629,64.7001,28795.0
2023-06-29 14:15:00,69.58,69.64,69.5,69.51,88963.0,64.7001,64.7559,64.6257,64.635,88963.0
2023-06-29 14:20:00,69.5,69.52,69.46,69.46,37138.0,64.6257,64.6443,64.5885,64.5885,37138.0
2023-06-29 14:25:00,69.45,69.49,69.44,69.46,24543.0,64.5792,64.6164,64.5699,64.5885,24543.0
2023-06-29 14:30:00,69.47,69.51,69.46,69.48,18022.0,64.5978,64.635,64.5885,64.6071,18022.0
2023-06-29 14:35:00,69.5,69.57,69.5,69.52,100192.0,64.6257,64.6908,64.6257,64.6443,100192.0
2023-06-29 14:40:00,69.52,69.54,69.47,69.5,16450.0,64.6443,64.6629,64.5978,64.6257,16450.0
2023-06-29 14:45:00,69.5,69.56,69.5,69.54,16773.0,64.6257,64.6815,64.6257,64.6629,16773.0
2023-06-29 14:50:00,69.54,69.59,69.51,69.59,22164.0,64.6629,64.7094,64.635,64.7094,22164.0
2023-06-29 14:55:00,69.58,69.6,69.52,69.55,17656.0,64.7001,64.7187,64.6443,64.6722,17656.0
2023-06-29 15:00:00,69.54,69.62,69.54,69.59,38234.0,64.6629,64.7373,64.6629,64.7094,38234.0
2023-06-29 15:05:00,69.58,69.6,69.54,69.56,142973.0,64.7001,64.7187,64.6629,64.6815,142973.0
2023-06-29 15:10:00,69.55,69.55,69.45,69.45,42986.0,64.6722,64.6722,64.5792,64.5792,42986.0
2023-06-29 15:15:00,69.46,69.5,69.43,69.43,52152.0,64.5885,64.6257,64.5606,64.5606,52152.0
2023-06-29 15:20:00,69.44,69.48,69.41,69.42,39445.0,64.5699,64.6071,64.542,64.5513,39445.0
2023-06-29 15:25:00,69.42,69.44,69.38,69.39,21433.0,64.5513,64.5699,64.5141,64.5234,21433.0
2023-06-29 15:30:00,69.39,69.43,69.36,69.38,43668.0,64.5234,64.5606,64.4955,64.5141,43668.0
2023-06-29 15:35:00,69.37,69.4,69.28,69.28,34699.0,64.5048,64.5327,64.4211,64.4211,34699.0
2023-06-29 15:40:00,69.27,69.29,69.23,69.24,57218.0,64.4118,64.4304,64.3746,64.3839,57218.0
2023-06-29 15:45:00,69.24,69.24,69.03,69.05,152894.0,64.3839,64.3839,64.1886,64.2072,152894.0
2023-06-29 15:50:00,69.05,69.2,69.05,69.08,259718.0,64.2072,64.3467,64.2072,64.2351,259718.0
2023-06-29 15:55:00,69.09,69.26,69.07,69.17,345992.0,64.2444,64.4025,64.2258,64.3188,345992.0
2023-06-30 09:30:00,69.43,69.58,69.36,69.48,119937.0,64.5606,64.7001,64.4955,64.6071,119937.0
2023-06-30 09:35:00,69.47,69.61,69.35,69.39,79073.0,64.5978,64.728,64.4862,64.5234,79073.0
2023-06-30 09:40:00,69.34,69.45,69.32,69.39,104117.0,64.4769,64.5792,64.4583,64.5234,104117.0
2023-06-30 09:45:00,69.38,69.46,69.26,69.41,64059.0,64.5141,64.5885,64.4025,64.542,64059.0
2023-06-30 09:50:00,69.45,69.64,69.42,69.64,75988.0,64.5792,64.7559,64.5513,64.7559,75988.0
2023-06-30 09:55:00,69.64,69.64,69.4,69.4,57449.0,64.7559,64.7559,64.5327,64.5327,57449.0
2023-06-30 10:00:00,69.39,69.52,69.35,69.47,48281.0,64.5234,64.6443,64.4862,64.5978,48281.0
2023-06-30 10:05:00,69.47,69.47,69.4,69.46,54375.0,64.5978,64.5978,64.5327,64.5885,54375.0
2023-06-30 10:10:00,69.45,69.46,69.36,69.38,78058.0,64.5792,64.5885,64.4955,64.5141,78058.0
2023-06-30 10:15:00,69.38,69.44,69.36,69.39,17413.0,64.5141,64.5699,64.4955,64.5234,17413.0
2023-06-30 10:20:00,69.39,69.41,69.32,69.33,18669.0,64.5234,64.542,64.4583,64.4676,18669.0
2023-06-30 10:25:00,69.33,69.34,69.2,69.22,24686.0,64.4676,64.4769,64.3467,64.3653,24686.0
2023-06-30 10:30:00,69.22,69.27,69.11,69.12,106413.0,64.3653,64.4118,64.263,64.2723,106413.0
2023-06-30 10:35:00,69.12,69.15,69.06,69.08,51317.0,64.2723,64.3002,64.2165,64.2351,51317.0
2023-06-30 10:40:00,69.09,69.15,69.02,69.13,91057.0,64.2444,64.3002,64.1793,64.2816,91057.0
2023-06-30 10:45:00,69.14,69.14,69.02,69.05,151262.0,64.2909,64.2909,64.1793,64.2072,151262.0
2023-06-30 10:50:00,69.05,69.11,69.01,69.03,157068.0,64.2072,64.263,64.17,64.1886,157068.0
2023-06-30 10:55:00,69.03,69.07,68.99,69.01,129658.0,64.1886,64.2258,64.1514,64.17,129658.0
2023-06-30 11:00:00,69.01,69.09,68.99,69.03,72876.0,64.17,64.2444,64.1514,64.1886,72876.0
2023-06-30 11:05:00,69.04,69.04,68.93,68.93,25471.0,64.1979,64.1979,64.0957,64.0957,25471.0
2023-06-30 11:10:00,68.95,69.01,68.93,68.98,30852.0,64.1143,64.17,64.0957,64.1421,30852.0
2023-06-30 11:15:00,68.98,68.99,68.93,68.99,23878.0,64.1421,64.1514,64.0957,64.1514,23878.0
2023-06-30 11:20:00,68.99,69.03,68.89,68.92,37698.0,64.1514,64.1886,64.0585,64.0864,37698.0
2023-06-30 11:25:00,68.9,69.03,68.85,69.02,35657.0,64.0678,64.1886,64.0213,64.1793,35657.0
2023-06-30 11:30:00,69.01,69.02,68.92,68.92,23393.0,64.17,64.1793,64.0864,64.0864,23393.0
2023-06-30 11:35:00,68.94,69.05,68.94,69.02,37110.0,64.105,64.2072,64.105,64.1793,37110.0
2023-06-30 11:40:00,69.03,69.08,68.98,68.99,30527.0,64.1886,64.2351,64.1421,64.1514,30527.0
2023-06-30 11:45:00,69.0,69.01,68.97,68.97,17656.0,64.1607,64.17,64.1328,64.1328,17656.0
2023-06-30 11:50:00,68.96,69.0,68.94,68.95,17967.0,64.1235,64.1607,64.105,64.1143,17967.0
2023-06-30 11:55:00,68.95,69.01,68.94,69.01,25609.0,64.1143,64.17,64.105,64.17,25609.0
2023-06-30 12:00:00,69.01,69.08,68.99,69.01,72834.0,64.17,64.2351,64.1514,64.17,72834.0
2023-06-30 12:05:00,69.02,69.03,68.96,68.97,25066.0,64.1793,64.1886,64.1235,64.1328,25066.0
2023-06-30 12:10:00,68.98,69.09,68.97,69.08,17653.0,64.1421,64.2444,64.1328,64.2351,17653.0
2023-06-30 12:15:00,69.08,69.19,69.08,69.16,17554.0,64.2351,64.3374,64.2351,64.3095,17554.0
2023-06-30 12:20:00,69.16,69.3,69.16,69.3,16687.0,64.3095,64.4397,64.3095,64.4397,16687.0
2023-06-30 12:25:00,69.29,69.33,69.23,69.32,40685.0,64.4304,64.4676,64.3746,64.4583,40685.0
2023-06-30 12:30:00,69.32,69.35,69.31,69.34,12618.0,64.4583,64.4862,64.449,64.4769,12618.0
2023-06-30 12:35:00,69.33,69.35,69.27,69.32,17460.0,64.4676,64.4862,64.4118,64.4583,17460.0
2023-06-30 12:40:00,69.34,69.43,69.33,69.38,14266.0,64.4769,64.5606,64.4676,64.5141,14266.0
2023-06-30 12:45:00,69.37,69.44,69.35,69.43,18301.0,64.5048,64.5699,64.4862,64.5606,18301.0
2023-06-30 12:50:00,69.44,69.47,69.4,69.45,14143.0,64.5699,64.5978,64.5327,64.5792,14143.0
2023-06-30 12:55:00,69.45,69.5,69.43,69.48,32112.0,64.5792,64.6257,64.5606,64.6071,32112.0
2023-06-30 13:00:00,69.47,69.59,69.47,69.59,18699.0,64.5978,64.7094,64.5978,64.7094,18699.0
2023-06-30 13:05:00,69.6,69.62,69.57,69.58,12789.0,64.7187,64.7373,64.6908,64.7001,12789.0
2023-06-30 13:10:00,69.58,69.6,69.49,69.5,11669.0,64.7001,64.7187,64.6164,64.6257,11669.0
2023-06-30 13:15:00,69.49,69.6,69.49,69.56,15294.0,64.6164,64.7187,64.6164,64.6815,15294.0
2023-06-30 13:20:00,69.56,69.63,69.54,69.62,13091.0,64.6815,64.7466,64.6629,64.7373,13091.0
2023-06-30 13:25:00,69.62,69.68,69.61,69.67,17549.0,64.7373,64.7931,64.728,64.7838,17549.0
2023-06-30 13:30:00,69.68,69.72,69.66,69.7,17714.0,64.7931,64.8302,64.7745,64.8116,17714.0
2023-06-30 13:35:00,69.7,69.8,69.7,69.73,29575.0,64.8116,64.9046,64.8116,64.8395,29575.0
2023-06-30 13:40:00,69.72,69.73,69.65,69.69,8992.0,64.8302,64.8395,64.7652,64.8024,8992.0
2023-06-30 13:45:00,69.68,69.75,69.68,69.74,14335.0,64.7931,64.8581,64.7931,64.8488,14335.0
2023-06-30 13:50:00,69.73,69.74,69.7,69.72,10828.0,64.8395,64.8488,64.8116,64.8302,10828.0
2023-06-30 13:55:00,69.72,69.75,69.68,69.69,17870.0,64.8302,64.8581,64.7931,64.8024,17870.0
2023-06-30 14:00:00,69.68,69.72,69.68,69.72,9492.0,64.7931,64.8302,64.7931,64.8302,9492.0
2023-06-30 14:05:00,69.71,69.83,69.7,69.82,26564.0,64.8209,64.9325,64.8116,64.9232,26564.0
2023-06-30 14:10:00,69.83,69.86,69.78,69.82,30895.0,64.9325,64.9604,64.886,64.9232,30895.0
2023-06-30 14:15:00,69.82,69.86,69.8,69.82,16141.0,64.9232,64.9604,64.9046,64.9232,16141.0
2023-06-30 14:20:00,69.81,69.87,69.79,69.87,17288.0,64.9139,64.9697,64.8953,64.9697,17288.0
2023-06-30 14:25:00,69.87,69.99,69.86,69.98,21070.0,64.9697,65.0813,64.9604,65.072,21070.0
2023-06-30 14:30:00,69.98,70.06,69.98,70.06,22055.0,65.072,65.1464,65.072,65.1464,22055.0
2023-06-30 14:35:00,70.07,70.12,70.06,70.11,13424.0,65.1557,65.2022,65.1464,65.1929,13424.0
2023-06-30 14:40:00,70.1,70.13,70.08,70.11,32729.0,65.1836,65.2115,65.165,65.1929,32729.0
2023-06-30 14:45:00,70.09,70.13,70.07,70.09,16156.0,65.1743,65.2115,65.1557,65.1743,16156.0
2023-06-30 14:50:00,70.1,70.12,70.05,70.12,12064.0,65.1836,65.2022,65.1371,65.2022,12064.0
2023-06-30 14:55:00,70.13,70.2,70.1,70.19,21311.0,65.2115,65.2766,65.1836,65.2673,21311.0
2023-06-30 15:00:00,70.2,70.23,70.17,70.17,37104.0,65.2766,65.3045,65.2487,65.2487,37104.0
2023-06-30 15:05:00,70.16,70.16,70.08,70.1,15561.0,65.2394,65.2394,65.165,65.1836,15561.0
2023-06-30 15:10:00,70.09,70.12,70.06,70.09,22565.0,65.1743,65.2022,65.1464,65.1743,22565.0
2023-06-30 15:15:00,70.1,70.16,70.09,70.11,21562.0,65.1836,65.2394,65.1743,65.1929,21562.0
2023-06-30 15:20:00,70.11,70.12,70.06,70.09,22516.0,65.1929,65.2022,65.1464,65.1743,22516.0
2023-06-30 15:25:00,70.08,70.15,70.07,70.13,17888.0,65.165,65.2301,65.1557,65.2115,17888.0
2023-06-30 15:30:00,70.11,70.25,70.11,70.25,30711.0,65.1929,65.3231,65.1929,65.3231,30711.0
2023-06-30 15:35:00,70.25,70.27,70.19,70.23,34477.0,65.3231,65.3417,65.2673,65.3045,34477.0
2023-06-30 15:40:00,70.23,70.27,70.21,70.27,38821.0,65.3045,65.3417,65.2859,65.3417,38821.0
2023-06-30 15:45:00,70.26,70.34,70.25,70.31,75874.0,65.3324,65.4068,65.3231,65.3789,75874.0
2023-06-30 15:50:00,70.31,70.34,70.25,70.29,100252.0,65.3789,65.4068,65.3231,65.3603,100252.0
2023-06-30 15:55:00,70.29,70.39,70.22,70.23,389236.0,65.3603,65.4533,65.2952,65.3045,389236.0
2023-07-03 09:30:00,70.5,70.53,70.11,70.5,90216.0,65.5555,65.5834,65.1929,65.5555,90216.0
2023-07-03 09:35:00,70.51,70.67,70.48,70.56,36951.0,65.5648,65.7136,65.5369,65.6113,36951.0
2023-07-03 09:40:00,70.57,70.59,70.28,70.38,38034.0,65.6206,65.6392,65.351,65.444,38034.0
2023-07-03 09:45:00,70.4,70.44,70.29,70.36,28668.0,65.4626,65.4998,65.3603,65.4254,28668.0
2023-07-03 09:50:00,70.38,70.41,70.29,70.4,19715.0,65.444,65.4719,65.3603,65.4626,19715.0
2023-07-03 09:55:00,70.41,70.54,70.41,70.42,16200.0,65.4719,65.5927,65.4719,65.4812,16200.0
2023-07-03 10:00:00,70.45,70.5,70.32,70.48,30322.0,65.509,65.5555,65.3882,65.5369,30322.0
2023-07-03 10:05:00,70.49,70.62,70.48,70.59,29562.0,65.5462,65.6671,65.5369,65.6392,29562.0
2023-07-03 10:10:00,70.58,70.58,70.5,70.54,23490.0,65.6299,65.6299,65.5555,65.5927,23490.0
2023-07-03 10:15:00,70.54,70.61,70.45,70.49,25870.0,65.5927,65.6578,65.509,65.5462,25870.0
2023-07-03 10:20:00,70.48,70.53,70.46,70.48,24940.0,65.5369,65.5834,65.5183,65.5369,24940.0
2023-07-03 10:25:00,70.47,70.48,70.41,70.44,19426.0,65.5276,65.5369,65.4719,65.4998,19426.0
2023-07-03 10:30:00,70.43,70.51,70.43,70.47,20669.0,65.4905,65.5648,65.4905,65.5276,20669.0
2023-07-03 10:35:00,70.47,70.55,70.43,70.54,35806.0,65.5276,65.602,65.4905,65.5927,35806.0
2023-07-03 10:40:00,70.53,70.62,70.5,70.54,31855.0,65.5834,65.6671,65.5555,65.5927,31855.0
2023-07-03 10:45:00,70.53,70.61,70.53,70.58,22536.0,65.5834,65.6578,65.5834,65.6299,22536.0
2023-07-03 10:50:00,70.57,70.58,70.49,70.49,12414.0,65.6206,65.6299,65.5462,65.5462,12414.0
2023-07-03 10:55:00,70.5,70.56,70.46,70.55,22451.0,65.5555,65.6113,65.5183,65.602,22451.0
2023-07-03 11:00:00,70.55,70.6,70.49,70.58,30888.0,65.602,65.6485,65.5462,65.6299,30888.0
2023-07-03 11:05:00,70.58,70.6,70.5,70.5,49630.0,65.6299,65.6485,65.5555,65.5555,49630.0
2023-07-03 11:10:00,70.5,70.53,70.44,70.52,45545.0,65.5555,65.5834,65.4998,65.5741,45545.0
2023-07-03 11:15:00,70.53,70.55,70.44,70.48,20380.0,65.5834,65.602,65.4998,65.5369,20380.0
2023-07-03 11:20:00,70.48,70.49,70.37,70.42,25482.0,65.5369,65.5462,65.4347,65.4812,25482.0
2023-07-03 11:25:00,70.43,70.5,70.4,70.5,17537.0,65.4905,65.5555,65.4626,65.5555,17537.0
2023-07-03 11:30:00,70.5,70.5,70.39,70.4,18397.0,65.5555,65.5555,65.4533,65.4626,18397.0
2023-07-03 11:35:00,70.4,70.49,70.39,70.45,32703.0,65.4626,65.5462,65.4533,65.509,32703.0
2023-07-03 11:40:00,70.45,70.46,70.35,70.39,22670.0,65.509,65.5183,65.4161,65.4533,22670.0
2023-07-03 11:45:00,70.39,70.41,70.28,70.31,40518.0,65.4533,65.4719,65.351,65.3789,40518.0
2023-07-03 11:50:00,70.31,70.32,70.24,70.25,62108.0,65.3789,65.3882,65.3138,65.3231,62108.0
2023-07-03 11:55:00,70.25,70.36,70.25,70.33,32008.0,65.3231,65.4254,65.3231,65.3975,32008.0
2023-07-03 12:00:00,70.33,70.41,70.28,70.29,71557.0,65.3975,65.4719,65.351,65.3603,71557.0
2023-07-03 12:05:00,70.29,70.46,70.28,70.45,20516.0,65.3603,65.5183,65.351,65.509,20516.0
2023-07-03 12:10:00,70.46,70.46,70.38,70.45,26691.0,65.5183,65.5183,65.444,65.509,26691.0
2023-07-03 12:15:00,70.45,70.45,70.34,70.35,35704.0,65.509,65.509,65.4068,65.4161,35704.0
2023-07-03 12:20:00,70.34,70.4,70.34,70.4,17519.0,65.4068,65.4626,65.4068,65.4626,17519.0
2023-07-03 12:25:00,70.4,70.43,70.34,70.43,21326.0,65.4626,65.4905,65.4068,65.4905,21326.0
2023-07-03 12:30:00,70.44,70.47,70.36,70.4,19530.0,65.4998,65.5276,65.4254,65.4626,19530.0
2023-07-03 12:35:00,70.41,70.45,70.37,70.39,38895.0,65.4719,65.509,65.4347,65.4533,38895.0
2023-07-03 12:40:00,70.37,70.38,70.33,70.37,27703.0,65.4347,65.444,65.3975,65.4347,27703.0
2023-07-03 12:45:00,70.36,70.44,70.35,70.43,20155.0,65.4254,65.4998,65.4161,65.4905,20155.0
2023-07-03 12:50:00,70.44,70.55,70.4,70.47,59188.0,65.4998,65.602,65.4626,65.5276,59188.0
2023-07-03 12:55:00,70.47,70.57,70.46,70.56,115422.0,65.5276,65.6206,65.5183,65.6113,115422.0
2023-07-05 09:30:00,70.36,70.75,70.36,70.66,88874.0,65.4254,65.788,65.4254,65.7043,88874.0
2023-07-05 09:35:00,70.63,71.09,70.63,71.05,78790.0,65.6764,66.1042,65.6764,66.067,78790.0
2023-07-05 09:40:00,71.05,71.06,70.63,70.8,55759.0,66.067,66.0763,65.6764,65.8345,55759.0
2023-07-05 09:45:00,70.8,70.82,70.52,70.77,38621.0,65.8345,65.8531,65.5741,65.8066,38621.0
2023-07-05 09:50:00,70.77,70.94,70.75,70.81,29900.0,65.8066,65.9647,65.788,65.8438,29900.0
2023-07-05 09:55:00,70.79,70.92,70.79,70.92,34633.0,65.8252,65.9461,65.8252,65.9461,34633.0
2023-07-05 10:00:00,70.94,70.94,70.77,70.89,53535.0,65.9647,65.9647,65.8066,65.9182,53535.0
2023-07-05 10:05:00,70.9,70.96,70.84,70.88,31537.0,65.9275,65.9833,65.8717,65.9089,31537.0
2023-07-05 10:10:00,70.89,71.03,70.84,70.98,57427.0,65.9182,66.0484,65.8717,66.0019,57427.0
2023-07-05 10:15:00,70.98,71.0,70.78,70.84,66088.0,66.0019,66.0205,65.8159,65.8717,66088.0
2023-07-05 10:20:00,70.83,70.84,70.75,70.75,25504.0,65.8624,65.8717,65.788,65.788,25504.0
2023-07-05 10:25:00,70.75,70.78,70.61,70.64,40701.0,65.788,65.8159,65.6578,65.6857,40701.0
2023-07-05 10:30:00,70.67,70.81,70.6,70.78,36694.0,65.7136,65.8438,65.6485,65.8159,36694.0
2023-07-05 10:35:00,70.78,70.8,70.72,70.76,37404.0,65.8159,65.8345,65.7601,65.7973,37404.0
2023-07-05 10:40:00,70.77,70.87,70.74,70.87,44432.0,65.8066,65.8996,65.7787,65.8996,44432.0
2023-07-05 10:45:00,70.9,71.01,70.89,71.01,34947.0,65.9275,66.0298,65.9182,66.0298,34947.0
2023-07-05 10:50:00,71.01,71.17,71.0,71.15,59083.0,66.0298,66.1786,66.0205,66.16,59083.0
2023-07-05 10:55:00,71.17,71.28,71.1,71.12,49527.0,66.1786,66.2808,66.1135,66.1321,49527.0
2023-07-05 11:00:00,71.12,71.28,71.12,71.24,70989.0,66.1321,66.2808,66.1321,66.2436,70989.0
2023-07-05 11:05:00,71.23,71.33,71.21,71.32,42151.0,66.2343,66.3273,66.2157,66.318,42151.0
2023-07-05 11:10:00,71.31,71.37,71.27,71.36,25858.0,66.3087,66.3645,66.2715,66.3552,25858.0
2023-07-05 11:15:00,71.36,71.4,71.3,71.39,55848.0,66.3552,66.3924,66.2994,66.3831,55848.0
2023-07-05 11:20:00,71.39,71.61,71.38,71.59,245835.0,66.3831,66.5877,66.3738,66.5691,245835.0
2023-07-05 11:25:00,71.6,71.66,71.57,71.58,26296.0,66.5784,66.6342,66.5505,66.5598,26296.0
2023-07-05 11:30:00,71.58,71.66,71.51,71.61,28251.0,66.5598,66.6342,66.4947,66.5877,28251.0
2023-07-05 11:35:00,71.62,71.76,71.61,71.74,26681.0,66.597,66.7272,66.5877,66.7086,26681.0
2023-07-05 11:40:00,71.75,71.82,71.7,71.74,34407.0,66.7179,66.783,66.6714,66.7086,34407.0
2023-07-05 11:45:00,71.75,71.75,71.67,71.68,31467.0,66.7179,66.7179,66.6435,66.6528,31467.0
2023-07-05 11:50:00,71.67,71.73,71.65,71.71,22598.0,66.6435,66.6993,66.6249,66.6807,22598.0
2023-07-05 11:55:00,71.71,71.75,71.71,71.74,22639.0,66.6807,66.7179,66.6807,66.7086,22639.0
2023-07-05 12:00:00,71.74,71.78,71.6,71.61,49069.0,66.7086,66.7458,66.5784,66.5877,49069.0
2023-07-05 12:05:00,71.6,71.77,71.6,71.71,25761.0,66.5784,66.7365,66.5784,66.6807,25761.0
2023-07-05 12:10:00,71.71,71.74,71.69,71.71,15213.0,66.6807,66.7086,66.6621,66.6807,15213.0
2023-07-05 12:15:00,71.7,71.72,71.61,71.62,35481.0,66.6714,66.69,66.5877,66.597,35481.0
2023-07-05 12:20:00,71.62,71.68,71.6,71.66,29045.0,66.597,66.6528,66.5784,66.6342,29045.0
2023-07-05 12:25:00,71.65,71.65,71.54,71.55,22800.0,66.6249,66.6249,66.5226,66.5319,22800.0
2023-07-05 12:30:00,71.56,71.67,71.56,71.62,27663.0,66.5412,66.6435,66.5412,66.597,27663.0
2023-07-05 12:35:00,71.62,71.74,71.58,71.74,38024.0,66.597,66.7086,66.5598,66.7086,38024.0
2023-07-05 12:40:00,71.72,71.72,71.61,71.67,24678.0,66.69,66.69,66.5877,66.6435,24678.0
2023-07-05 12:45:00,71.67,71.74,71.64,71.73,21407.0,66.6435,66.7086,66.6156,66.6993,21407.0
2023-07-05 12:50:00,71.73,71.74,71.68,71.69,26160.0,66.6993,66.7086,66.6528,66.6621,26160.0
2023-07-05 12:55:00,71.68,71.71,71.65,71.67,27686.0,66.6528,66.6807,66.6249,66.6435,27686.0
2023-07-05 13:00:00,71.67,71.75,71.64,71.73,28398.0,66.6435,66.7179,66.6156,66.6993,28398.0
2023-07-05 13:05:00,71.75,71.77,71.69,71.7,33259.0,66.7179,66.7365,66.6621,66.6714,33259.0
2023-07-05 13:10:00,71.69,71.7,71.66,71.69,21693.0,66.6621,66.6714,66.6342,66.6621,21693.0
2023-07-05 13:15:00,71.7,71.77,71.69,71.75,27951.0,66.6714,66.7365,66.6621,66.7179,27951.0
2023-07-05 13:20:00,71.76,71.82,71.73,71.73,29492.0,66.7272,66.783,66.6993,66.6993,29492.0
2023-07-05 13:25:00,71.73,71.79,71.72,71.78,27690.0,66.6993,66.7551,66.69,66.7458,27690.0
2023-07-05 13:30:00,71.78,71.8,71.73,71.77,22643.0,66.7458,66.7644,66.6993,66.7365,22643.0
2023-07-05 13:35:00,71.77,71.78,71.71,71.71,28376.0,66.7365,66.7458,66.6807,66.6807,28376.0
2023-07-05 13:40:00,71.7,71.79,71.68,71.78,34967.0,66.6714,66.7551,66.6528,66.7458,34967.0
2023-07-05 13:45:00,71.77,71.79,71.75,71.76,26527.0,66.7365,66.7551,66.7179,66.7272,26527.0
2023-07-05 13:50:00,71.76,71.79,71.74,71.74,26555.0,66.7272,66.7551,66.7086,66.7086,26555.0
2023-07-05 13:55:00,71.75,71.79,71.59,71.59,20137.0,66.7179,66.7551,66.5691,66.5691,20137.0
2023-07-05 14:00:00,71.56,71.73,71.54,71.7,42573.0,66.5412,66.6993,66.5226,66.6714,42573.0
2023-07-05 14:05:00,71.71,71.74,71.66,71.72,35654.0,66.6807,66.7086,66.6342,66.69,35654.0
2023-07-05 14:10:00,71.72,71.78,71.68,71.78,28294.0,66.69,66.7458,66.6528,66.7458,28294.0
2023-07-05 14:15:00,71.78,71.79,71.69,71.76,39313.0,66.7458,66.7551,66.6621,66.7272,39313.0
2023-07-05 14:20:00,71.76,71.77,71.69,71.73,31326.0,66.7272,66.7365,66.6621,66.6993,31326.0
2023-07-05 14:25:00,71.73,71.75,71.71,71.73,25629.0,66.6993,66.7179,66.6807,66.6993,25629.0
2023-07-05 14:30:00,71.74,71.75,71.66,71.69,55665.0,66.7086,66.7179,66.6342,66.6621,55665.0
2023-07-05 14:35:00,71.7,71.76,71.68,71.75,35619.0,66.6714,66.7272,66.6528,66.7179,35619.0
2023-07-05 14:40:00,71.75,71.84,71.75,71.81,37226.0,66.7179,66.8016,66.7179,66.7737,37226.0
2023-07-05 14:45:00,71.81,71.83,71.77,71.81,33558.0,66.7737,66.7923,66.7365,66.7737,33558.0
2023-07-05 14:50:00,71.81,71.94,71.8,71.94,30033.0,66.7737,66.8945,66.7644,66.8945,30033.0
2023-07-05 14:55:00,71.94,72.08,71.93,72.07,51326.0,66.8945,67.0247,66.8853,67.0154,51326.0
2023-07-05 15:00:00,72.06,72.07,71.97,72.0,57565.0,67.0061,67.0154,66.9224,66.9503,57565.0
2023-07-05 15:05:00,72.0,72.01,71.93,71.98,52176.0,66.9503,66.9596,66.8853,66.9317,52176.0
2023-07-05 15:10:00,71.98,71.99,71.94,71.97,64439.0,66.9317,66.941,66.8945,66.9224,64439.0
2023-07-05 15:15:00,71.97,72.07,71.96,72.06,39630.0,66.9224,67.0154,66.9131,67.0061,39630.0
2023-07-05 15:20:00,72.05,72.05,71.85,71.86,17542.0,66.9968,66.9968,66.8109,66.8202,17542.0
2023-07-05 15:25:00,71.86,71.9,71.79,71.83,28105.0,66.8202,66.8574,66.7551,66.7923,28105.0
2023-07-05 15:30:00,71.83,71.83,71.7,71.72,35777.0,66.7923,66.7923,66.6714,66.69,35777.0
2023-07-05 15:35:00,71.71,71.75,71.67,71.7,41906.0,66.6807,66.7179,66.6435,66.6714,41906.0
2023-07-05 15:40:00,71.7,71.75,71.64,71.65,54322.0,66.6714,66.7179,66.6156,66.6249,54322.0
2023-07-05 15:45:00,71.64,71.7,71.59,71.69,85059.0,66.6156,66.6714,66.5691,66.6621,85059.0
2023-07-05 15:50:00,71.68,71.8,71.67,71.73,98872.0,66.6528,66.7644,66.6435,66.6993,98872.0
2023-07-05 15:55:00,71.73,71.76,71.66,71.69,217621.0,66.6993,66.7272,66.6342,66.6621,217621.0
2023-07-06 09:30:00,71.13,71.22,70.77,70.86,66407.0,66.1414,66.225,65.8066,65.8903,66407.0
2023-07-06 09:35:00,70.86,70.87,70.37,70.6,93878.0,65.8903,65.8996,65.4347,65.6485,93878.0
2023-07-06 09:40:00,70.62,70.81,70.62,70.78,76960.0,65.6671,65.8438,65.6671,65.8159,76960.0
2023-07-06 09:45:00,70.83,70.85,70.61,70.81,64767.0,65.8624,65.881,65.6578,65.8438,64767.0
2023-07-06 09:50:00,70.81,71.11,70.72,71.02,46528.0,65.8438,66.1228,65.7601,66.0391,46528.0
2023-07-06 09:55:00,71.01,71.02,70.82,70.87,26087.0,66.0298,66.0391,65.8531,65.8996,26087.0
2023-07-06 10:00:00,70.85,70.91,70.78,70.86,64030.0,65.881,65.9368,65.8159,65.8903,64030.0
2023-07-06 10:05:00,70.87,70.96,70.74,70.75,26085.0,65.8996,65.9833,65.7787,65.788,26085.0
2023-07-06 10:10:00,70.76,70.85,70.66,70.75,24325.0,65.7973,65.881,65.7043,65.788,24325.0
2023-07-06 10:15:00,70.75,70.78,70.65,70.68,31700.0,65.788,65.8159,65.695,65.7229,31700.0
2023-07-06 10:20:00,70.67,70.69,70.58,70.64,33063.0,65.7136,65.7322,65.6299,65.6857,33063.0
2023-07-06 10:25:00,70.63,70.77,70.61,70.74,15714.0,65.6764,65.8066,65.6578,65.7787,15714.0
2023-07-06 10:30:00,70.71,70.87,70.69,70.81,17088.0,65.7508,65.8996,65.7322,65.8438,17088.0
2023-07-06 10:35:00,70.81,70.81,70.71,70.74,17216.0,65.8438,65.8438,65.7508,65.7787,17216.0
2023-07-06 10:40:00,70.71,70.76,70.68,70.71,10910.0,65.7508,65.7973,65.7229,65.7508,10910.0
2023-07-06 10:45:00,70.71,70.82,70.68,70.81,22520.0,65.7508,65.8531,65.7229,65.8438,22520.0
2023-07-06 10:50:00,70.81,70.94,70.81,70.92,20130.0,65.8438,65.9647,65.8438,65.9461,20130.0
2023-07-06 10:55:00,70.94,70.99,70.88,70.92,17532.0,65.9647,66.0112,65.9089,65.9461,17532.0
2023-07-06 11:00:00,70.91,70.91,70.81,70.83,11033.0,65.9368,65.9368,65.8438,65.8624,11033.0
2023-07-06 11:05:00,70.82,70.9,70.8,70.88,16443.0,65.8531,65.9275,65.8345,65.9089,16443.0
2023-07-06 11:10:00,70.87,70.92,70.81,70.89,11252.0,65.8996,65.9461,65.8438,65.9182,11252.0
2023-07-06 11:15:00,70.91,70.95,70.88,70.95,16560.0,65.9368,65.974,65.9089,65.974,16560.0
2023-07-06 11:20:00,70.95,71.05,70.95,71.05,14033.0,65.974,66.067,65.974,66.067,14033.0
2023-07-06 11:25:00,71.05,71.09,70.97,70.98,43450.0,66.067,66.1042,65.9926,66.0019,43450.0
2023-07-06 11:30:00,70.99,70.99,70.89,70.89,10852.0,66.0112,66.0112,65.9182,65.9182,10852.0
2023-07-06 11:35:00,70.88,70.89,70.79,70.79,10849.0,65.9089,65.9182,65.8252,65.8252,10849.0
2023-07-06 11:40:00,70.79,70.83,70.77,70.8,10844.0,65.8252,65.8624,65.8066,65.8345,10844.0
2023-07-06 11:45:00,70.81,70.91,70.81,70.88,30015.0,65.8438,65.9368,65.8438,65.9089,30015.0
2023-07-06 11:50:00,70.89,71.0,70.88,70.97,24743.0,65.9182,66.0205,65.9089,65.9926,24743.0
2023-07-06 11:55:00,70.97,71.01,70.94,70.96,25253.0,65.9926,66.0298,65.9647,65.9833,25253.0
2023-07-06 12:00:00,70.95,70.96,70.89,70.91,10989.0,65.974,65.9833,65.9182,65.9368,10989.0
2023-07-06 12:05:00,70.9,70.94,70.84,70.94,14349.0,65.9275,65.9647,65.8717,65.9647,14349.0
2023-07-06 12:10:00,70.94,71.0,70.92,70.97,13273.0,65.9647,66.0205,65.9461,65.9926,13273.0
2023-07-06 12:15:00,70.97,71.0,70.92,70.93,14740.0,65.9926,66.0205,65.9461,65.9554,14740.0
2023-07-06 12:20:00,70.92,70.99,70.92,70.98,16459.0,65.9461,66.0112,65.9461,66.0019,16459.0
2023-07-06 12:25:00,70.98,71.06,70.96,71.06,19856.0,66.0019,66.0763,65.9833,66.0763,19856.0
2023-07-06 12:30:00,71.05,71.05,70.98,70.98,6127.0,66.067,66.067,66.0019,66.0019,6127.0
2023-07-06 12:35:00,70.99,71.02,70.99,71.01,5261.0,66.0112,66.0391,66.0112,66.0298,5261.0
2023-07-06 12:40:00,71.01,71.03,70.98,70.99,8833.0,66.0298,66.0484,66.0019,66.0112,8833.0
2023-07-06 12:45:00,70.98,71.0,70.95,70.98,16011.0,66.0019,66.0205,65.974,66.0019,16011.0
2023-07-06 12:50:00,70.98,71.02,70.97,70.99,13160.0,66.0019,66.0391,65.9926,66.0112,13160.0
2023-07-06 12:55:00,70.98,70.98,70.91,70.92,5767.0,66.0019,66.0019,65.9368,65.9461,5767.0
2023-07-06 13:00:00,70.91,70.93,70.87,70.93,8014.0,65.9368,65.9554,65.8996,65.9554,8014.0
2023-07-06 13:05:00,70.93,70.95,70.9,70.92,6099.0,65.9554,65.974,65.9275,65.9461,6099.0
2023-07-06 13:10:00,70.92,70.94,70.91,70.92,8216.0,65.9461,65.9647,65.9368,65.9461,8216.0
2023-07-06 13:15:00,70.92,70.93,70.86,70.87,5064.0,65.9461,65.9554,65.8903,65.8996,5064.0
2023-07-06 13:20:00,70.87,70.94,70.87,70.9,8657.0,65.8996,65.9647,65.8996,65.9275,8657.0
2023-07-06 13:25:00,70.9,70.93,70.89,70.93,6778.0,65.9275,65.9554,65.9182,65.9554,6778.0
2023-07-06 13:30:00,70.93,70.94,70.91,70.94,10419.0,65.9554,65.9647,65.9368,65.9647,10419.0
2023-07-06 13:35:00,70.94,70.97,70.89,70.89,9025.0,65.9647,65.9926,65.9182,65.9182,9025.0
2023-07-06 13:40:00,70.88,70.92,70.88,70.89,10259.0,65.9089,65.9461,65.9089,65.9182,10259.0
2023-07-06 13:45:00,70.9,70.94,70.88,70.94,6904.0,65.9275,65.9647,65.9089,65.9647,6904.0
2023-07-06 13:50:00,70.94,70.98,70.93,70.98,2765.0,65.9647,66.0019,65.9554,66.0019,2765.0
2023-07-06 13:55:00,70.98,70.98,70.93,70.95,16420.0,66.0019,66.0019,65.9554,65.974,16420.0
2023-07-06 14:00:00,70.94,71.0,70.92,70.98,22745.0,65.9647,66.0205,65.9461,66.0019,22745.0
2023-07-06 14:05:00,70.98,71.01,70.97,70.98,11497.0,66.0019,66.0298,65.9926,66.0019,11497.0
2023-07-06 14:10:00,70.97,71.02,70.96,71.02,8019.0,65.9926,66.0391,65.9833,66.0391,8019.0
2023-07-06 14:15:00,71.03,71.08,71.03,71.08,14976.0,66.0484,66.0949,66.0484,66.0949,14976.0
2023-07-06 14:20:00,71.07,71.08,71.02,71.03,9363.0,66.0856,66.0949,66.0391,66.0484,9363.0
2023-07-06 14:25:00,71.04,71.05,70.97,70.98,16507.0,66.0577,66.067,65.9926,66.0019,16507.0
2023-07-06 14:30:00,70.97,70.99,70.96,70.97,12244.0,65.9926,66.0112,65.9833,65.9926,12244.0
2023-07-06 14:35:00,70.96,70.97,70.91,70.92,13560.0,65.9833,65.9926,65.9368,65.9461,13560.0
2023-07-06 14:40:00,70.92,70.96,70.91,70.96,11882.0,65.9461,65.9833,65.9368,65.9833,11882.0
2023-07-06 14:45:00,70.96,70.97,70.84,70.86,52931.0,65.9833,65.9926,65.8717,65.8903,52931.0
2023-07-06 14:50:00,70.86,70.87,70.83,70.85,19145.0,65.8903,65.8996,65.8624,65.881,19145.0
2023-07-06 14:55:00,70.85,70.89,70.84,70.86,8736.0,65.881,65.9182,65.8717,65.8903,8736.0
2023-07-06 15:00:00,70.86,70.87,70.84,70.86,10249.0,65.8903,65.8996,65.8717,65.8903,10249.0
2023-07-06 15:05:00,70.85,70.87,70.83,70.87,13242.0,65.881,65.8996,65.8624,65.8996,13242.0
2023-07-06 15:10:00,70.86,70.88,70.84,70.85,33404.0,65.8903,65.9089,65.8717,65.881,33404.0
2023-07-06 15:15:00,70.85,70.89,70.85,70.87,25303.0,65.881,65.9182,65.881,65.8996,25303.0
2023-07-06 15:20:00,70.87,70.9,70.85,70.87,52739.0,65.8996,65.9275,65.881,65.8996,52739.0
2023-07-06 15:25:00,70.87,70.87,70.81,70.84,27197.0,65.8996,65.8996,65.8438,65.8717,27197.0
2023-07-06 15:30:00,70.84,70.85,70.8,70.83,31084.0,65.8717,65.881,65.8345,65.8624,31084.0
2023-07-06 15:35:00,70.84,70.87,70.83,70.84,32388.0,65.8717,65.8996,65.8624,65.8717,32388.0
2023-07-06 15:40:00,70.85,70.88,70.83,70.85,60622.0,65.881,65.9089,65.8624,65.881,60622.0
2023-07-06 15:45:00,70.85,70.98,70.85,70.89,107071.0,65.881,66.0019,65.881,65.9182,107071.0
2023-07-06 15:50:00,70.9,70.98,70.84,70.86,176138.0,65.9275,66.0019,65.8717,65.8903,176138.0
2023-07-06 15:55:00,70.86,70.91,70.78,70.78,251953.0,65.8903,65.9368,65.8159,65.8159,251953.0
2023-07-07 09:30:00,70.39,70.63,70.07,70.51,59635.0,65.4533,65.6764,65.1557,65.5648,59635.0
2023-07-07 09:35:00,70.48,70.54,70.18,70.2,20870.0,65.5369,65.5927,65.258,65.2766,20870.0
2023-07-07 09:40:00,70.21,70.3,70.15,70.28,18067.0,65.2859,65.3696,65.2301,65.351,18067.0
2023-07-07 09:45:00,70.31,70.46,70.3,70.46,17676.0,65.3789,65.5183,65.3696,65.5183,17676.0
2023-07-07 09:50:00,70.44,70.51,70.43,70.44,16694.0,65.4998,65.5648,65.4905,65.4998,16694.0
2023-07-07 09:55:00,70.43,70.47,70.39,70.4,9074.0,65.4905,65.5276,65.4533,65.4626,9074.0
2023-07-07 10:00:00,70.42,70.46,70.27,70.31,19680.0,65.4812,65.5183,65.3417,65.3789,19680.0
2023-07-07 10:05:00,70.31,70.34,70.23,70.31,34017.0,65.3789,65.4068,65.3045,65.3789,34017.0
2023-07-07 10:10:00,70.3,70.4,70.23,70.38,32698.0,65.3696,65.4626,65.3045,65.444,32698.0
2023-07-07 10:15:00,70.38,70.54,70.36,70.54,17330.0,65.444,65.5927,65.4254,65.5927,17330.0
2023-07-07 10:20:00,70.53,70.64,70.52,70.6,16889.0,65.5834,65.6857,65.5741,65.6485,16889.0
2023-07-07 10:25:00,70.6,70.67,70.6,70.64,23391.0,65.6485,65.7136,65.6485,65.6857,23391.0
2023-07-07 10:30:00,70.64,70.65,70.57,70.62,22714.0,65.6857,65.695,65.6206,65.6671,22714.0
2023-07-07 10:35:00,70.62,70.71,70.6,70.71,93601.0,65.6671,65.7508,65.6485,65.7508,93601.0
2023-07-07 10:40:00,70.73,70.88,70.72,70.76,72430.0,65.7694,65.9089,65.7601,65.7973,72430.0
2023-07-07 10:45:00,70.75,70.83,70.75,70.8,24212.0,65.788,65.8624,65.788,65.8345,24212.0
2023-07-07 10:50:00,70.81,70.82,70.72,70.77,37684.0,65.8438,65.8531,65.7601,65.8066,37684.0
2023-07-07 10:55:00,70.77,70.85,70.77,70.77,29970.0,65.8066,65.881,65.8066,65.8066,29970.0
2023-07-07 11:00:00,70.77,70.81,70.67,70.81,29540.0,65.8066,65.8438,65.7136,65.8438,29540.0
2023-07-07 11:05:00,70.83,70.85,70.79,70.82,18279.0,65.8624,65.881,65.8252,65.8531,18279.0
2023-07-07 11:10:00,70.81,70.89,70.8,70.84,17511.0,65.8438,65.9182,65.8345,65.8717,17511.0
2023-07-07 11:15:00,70.84,70.84,70.78,70.82,19611.0,65.8717,65.8717,65.8159,65.8531,19611.0
2023-07-07 11:20:00,70.82,70.96,70.81,70.93,81669.0,65.8531,65.9833,65.8438,65.9554,81669.0
2023-07-07 11:25:00,70.94,71.0,70.94,70.99,12634.0,65.9647,66.0205,65.9647,66.0112,12634.0
2023-07-07 11:30:00,70.99,71.11,70.8,71.11,167319.0,66.0112,66.1228,65.8345,66.1228,167319.0
2023-07-07 11:35:00,71.12,71.14,71.01,71.04,38057.0,66.1321,66.1507,66.0298,66.0577,38057.0
2023-07-07 11:40:00,71.03,71.06,70.98,70.99,18788.0,66.0484,66.0763,66.0019,66.0112,18788.0
2023-07-07 11:45:00,70.99,71.04,70.89,70.9,14772.0,66.0112,66.0577,65.9182,65.9275,14772.0
2023-07-07 11:50:00,70.89,70.92,70.81,70.81,14192.0,65.9182,65.9461,65.8438,65.8438,14192.0
2023-07-07 11:55:00,70.81,70.84,70.76,70.8,16779.0,65.8438,65.8717,65.7973,65.8345,16779.0
2023-07-07 12:00:00,70.81,70.85,70.78,70.84,20697.0,65.8438,65.881,65.8159,65.8717,20697.0
2023-07-07 12:05:00,70.85,70.93,70.84,70.91,21807.0,65.881,65.9554,65.8717,65.9368,21807.0
2023-07-07 12:10:00,70.93,70.93,70.83,70.86,13452.0,65.9554,65.9554,65.8624,65.8903,13452.0
2023-07-07 12:15:00,70.86,70.93,70.82,70.86,13847.0,65.8903,65.9554,65.8531,65.8903,13847.0
2023-07-07 12:20:00,70.86,70.93,70.84,70.92,17665.0,65.8903,65.9554,65.8717,65.9461,17665.0
2023-07-07 12:25:00,70.93,70.97,70.89,70.96,11254.0,65.9554,65.9926,65.9182,65.9833,11254.0
2023-07-07 12:30:00,70.96,70.96,70.82,70.83,25153.0,65.9833,65.9833,65.8531,65.8624,25153.0
2023-07-07 12:35:00,70.81,70.93,70.8,70.86,22128.0,65.8438,65.9554,65.8345,65.8903,22128.0
2023-07-07 12:40:00,70.84,70.94,70.83,70.94,16777.0,65.8717,65.9647,65.8624,65.9647,16777.0
2023-07-07 12:45:00,70.94,70.96,70.89,70.89,8364.0,65.9647,65.9833,65.9182,65.9182,8364.0
2023-07-07 12:50:00,70.89,70.93,70.87,70.88,13391.0,65.9182,65.9554,65.8996,65.9089,13391.0
2023-07-07 12:55:00,70.89,70.95,70.88,70.95,10251.0,65.9182,65.974,65.9089,65.974,10251.0
2023-07-07 13:00:00,70.95,71.07,70.95,71.05,11021.0,65.974,66.0856,65.974,66.067,11021.0
2023-07-07 13:05:00,71.06,71.12,71.05,71.07,8860.0,66.0763,66.1321,66.067,66.0856,8860.0
2023-07-07 13:10:00,71.08,71.12,71.07,71.11,9737.0,66.0949,66.1321,66.0856,66.1228,9737.0
2023-07-07 13:15:00,71.11,71.12,71.03,71.07,19848.0,66.1228,66.1321,66.0484,66.0856,19848.0
2023-07-07 13:20:00,71.07,71.09,71.03,71.05,15976.0,66.0856,66.1042,66.0484,66.067,15976.0
2023-07-07 13:25:00,71.05,71.05,70.98,70.99,19130.0,66.067,66.067,66.0019,66.0112,19130.0
2023-07-07 13:30:00,70.99,71.02,70.92,70.92,20165.0,66.0112,66.0391,65.9461,65.9461,20165.0
2023-07-07 13:35:00,70.91,70.93,70.86,70.91,24925.0,65.9368,65.9554,65.8903,65.9368,24925.0
2023-07-07 13:40:00,70.92,70.98,70.91,70.98,7717.0,65.9461,66.0019,65.9368,66.0019,7717.0
2023-07-07 13:45:00,70.98,70.99,70.93,70.94,11738.0,66.0019,66.0112,65.9554,65.9647,11738.0
2023-07-07 13:50:00,70.94,70.98,70.92,70.93,6961.0,65.9647,66.0019,65.9461,65.9554,6961.0
2023-07-07 13:55:00,70.93,70.97,70.9,70.93,19866.0,65.9554,65.9926,65.9275,65.9554,19866.0
2023-07-07 14:00:00,70.93,70.99,70.93,70.95,13787.0,65.9554,66.0112,65.9554,65.974,13787.0
2023-07-07 14:05:00,70.95,71.0,70.93,70.95,14983.0,65.974,66.0205,65.9554,65.974,14983.0
2023-07-07 14:10:00,70.96,70.99,70.95,70.96,15455.0,65.9833,66.0112,65.974,65.9833,15455.0
2023-07-07 14:15:00,70.96,70.96,70.9,70.93,14403.0,65.9833,65.9833,65.9275,65.9554,14403.0
2023-07-07 14:20:00,70.92,70.97,70.91,70.94,13821.0,65.9461,65.9926,65.9368,65.9647,13821.0
2023-07-07 14:25:00,70.95,70.98,70.94,70.98,13111.0,65.974,66.0019,65.9647,66.0019,13111.0
2023-07-07 14:30:00,70.97,70.98,70.94,70.94,17535.0,65.9926,66.0019,65.9647,65.9647,17535.0
2023-07-07 14:35:00,70.95,70.97,70.91,70.95,15773.0,65.974,65.9926,65.9368,65.974,15773.0
2023-07-07 14:40:00,70.95,70.98,70.94,70.94,19021.0,65.974,66.0019,65.9647,65.9647,19021.0
2023-07-07 14:45:00,70.94,70.98,70.93,70.95,13635.0,65.9647,66.0019,65.9554,65.974,13635.0
2023-07-07 14:50:00,70.94,70.95,70.92,70.95,16527.0,65.9647,65.974,65.9461,65.974,16527.0
2023-07-07 14:55:00,70.95,70.96,70.93,70.95,16200.0,65.974,65.9833,65.9554,65.974,16200.0
2023-07-07 15:00:00,70.95,70.97,70.9,70.91,22912.0,65.974,65.9926,65.9275,65.9368,22912.0
2023-07-07 15:05:00,70.91,70.93,70.87,70.9,24546.0,65.9368,65.9554,65.8996,65.9275,24546.0
2023-07-07 15:10:00,70.91,70.92,70.81,70.81,30266.0,65.9368,65.9461,65.8438,65.8438,30266.0
2023-07-07 15:15:00,70.81,70.83,70.75,70.76,28243.0,65.8438,65.8624,65.788,65.7973,28243.0
2023-07-07 15:20:00,70.76,70.78,70.67,70.78,27106.0,65.7973,65.8159,65.7136,65.8159,27106.0
2023-07-07 15:25:00,70.77,70.83,70.76,70.81,20048.0,65.8066,65.8624,65.7973,65.8438,20048.0
2023-07-07 15:30:00,70.8,70.87,70.8,70.82,68421.0,65.8345,65.8996,65.8345,65.8531,68421.0
2023-07-07 15:35:00,70.83,70.83,70.74,70.75,45712.0,65.8624,65.8624,65.7787,65.788,45712.0
2023-07-07 15:40:00,70.76,70.76,70.69,70.73,39919.0,65.7973,65.7973,65.7322,65.7694,39919.0
2023-07-07 15:45:00,70.74,70.75,70.7,70.71,59743.0,65.7787,65.788,65.7415,65.7508,59743.0
2023-07-07 15:50:00,70.7,70.77,70.63,70.73,83876.0,65.7415,65.8066,65.6764,65.7694,83876.0
2023-07-07 15:55:00,70.73,70.74,70.67,70.69,202777.0,65.7694,65.7787,65.7136,65.7322,202777.0
2023-07-10 09:30:00,70.58,70.65,70.49,70.63,36057.0,65.6299,65.695,65.5462,65.6764,36057.0
2023-07-10 09:35:00,70.6,70.62,70.39,70.4,34023.0,65.6485,65.6671,65.4533,65.4626,34023.0
2023-07-10 09:40:00,70.35,70.42,70.22,70.39,22786.0,65.4161,65.4812,65.2952,65.4533,22786.0
2023-07-10 09:45:00,70.39,70.46,70.34,70.45,20289.0,65.4533,65.5183,65.4068,65.509,20289.0
2023-07-10 09:50:00,70.44,70.63,70.42,70.6,28597.0,65.4998,65.6764,65.4812,65.6485,28597.0
2023-07-10 09:55:00,70.57,70.71,70.55,70.56,16730.0,65.6206,65.7508,65.602,65.6113,16730.0
2023-07-10 10:00:00,70.56,70.6,70.49,70.55,34801.0,65.6113,65.6485,65.5462,65.602,34801.0
2023-07-10 10:05:00,70.54,70.61,70.39,70.45,31261.0,65.5927,65.6578,65.4533,65.509,31261.0
2023-07-10 10:10:00,70.44,70.44,70.32,70.35,20196.0,65.4998,65.4998,65.3882,65.4161,20196.0
2023-07-10 10:15:00,70.36,70.36,70.27,70.29,23366.0,65.4254,65.4254,65.3417,65.3603,23366.0
2023-07-10 10:20:00,70.3,70.3,70.05,70.1,49123.0,65.3696,65.3696,65.1371,65.1836,49123.0
2023-07-10 10:25:00,70.11,70.2,70.09,70.15,30264.0,65.1929,65.2766,65.1743,65.2301,30264.0
2023-07-10 10:30:00,70.15,70.2,70.08,70.15,66963.0,65.2301,65.2766,65.165,65.2301,66963.0
2023-07-10 10:35:00,70.14,70.21,70.09,70.17,45373.0,65.2208,65.2859,65.1743,65.2487,45373.0
2023-07-10 10:40:00,70.18,70.2,70.15,70.18,29032.0,65.258,65.2766,65.2301,65.258,29032.0
2023-07-10 10:45:00,70.18,70.18,70.06,70.06,34395.0,65.258,65.258,65.1464,65.1464,34395.0
2023-07-10 10:50:00,70.05,70.12,70.05,70.06,23677.0,65.1371,65.2022,65.1371,65.1464,23677.0
2023-07-10 10:55:00,70.06,70.07,69.93,69.96,25883.0,65.1464,65.1557,65.0255,65.0534,25883.0
2023-07-10 11:00:00,69.97,70.0,69.77,69.79,27836.0,65.0627,65.0906,64.8767,64.8953,27836.0
2023-07-10 11:05:00,69.77,69.86,69.74,69.81,15896.0,64.8767,64.9604,64.8488,64.9139,15896.0
2023-07-10 11:10:00,69.8,69.86,69.79,69.8,14748.0,64.9046,64.9604,64.8953,64.9046,14748.0
2023-07-10 11:15:00,69.8,69.85,69.76,69.83,11837.0,64.9046,64.9511,64.8674,64.9325,11837.0
2023-07-10 11:20:00,69.82,69.95,69.81,69.91,15288.0,64.9232,65.0441,64.9139,65.0069,15288.0
2023-07-10 11:25:00,69.92,69.99,69.9,69.92,21304.0,65.0162,65.0813,64.9976,65.0162,21304.0
2023-07-10 11:30:00,69.91,69.99,69.9,69.95,17846.0,65.0069,65.0813,64.9976,65.0441,17846.0
2023-07-10 11:35:00,69.94,69.94,69.9,69.91,15080.0,65.0348,65.0348,64.9976,65.0069,15080.0
2023-07-10 11:40:00,69.91,69.94,69.9,69.91,18577.0,65.0069,65.0348,64.9976,65.0069,18577.0
2023-07-10 11:45:00,69.91,70.04,69.89,70.03,16826.0,65.0069,65.1278,64.9883,65.1185,16826.0
2023-07-10 11:50:00,70.03,70.04,69.99,70.01,28617.0,65.1185,65.1278,65.0813,65.0999,28617.0
2023-07-10 11:55:00,70.02,70.07,70.0,70.07,22551.0,65.1092,65.1557,65.0906,65.1557,22551.0
2023-07-10 12:00:00,70.08,70.13,70.04,70.1,15582.0,65.165,65.2115,65.1278,65.1836,15582.0
2023-07-10 12:05:00,70.11,70.16,69.99,70.03,21339.0,65.1929,65.2394,65.0813,65.1185,21339.0
2023-07-10 12:10:00,70.05,70.19,70.05,70.19,13407.0,65.1371,65.2673,65.1371,65.2673,13407.0
2023-07-10 12:15:00,70.2,70.22,70.18,70.21,14214.0,65.2766,65.2952,65.258,65.2859,14214.0
2023-07-10 12:20:00,70.21,70.23,70.19,70.22,9906.0,65.2859,65.3045,65.2673,65.2952,9906.0
2023-07-10 12:25:00,70.22,70.24,70.14,70.16,12347.0,65.2952,65.3138,65.2208,65.2394,12347.0
2023-07-10 12:30:00,70.16,70.24,70.16,70.22,15932.0,65.2394,65.3138,65.2394,65.2952,15932.0
2023-07-10 12:35:00,70.23,70.28,70.22,70.25,8130.0,65.3045,65.351,65.2952,65.3231,8130.0
2023-07-10 12:40:00,70.24,70.24,70.18,70.22,5367.0,65.3138,65.3138,65.258,65.2952,5367.0
2023-07-10 12:45:00,70.23,70.26,70.22,70.26,11035.0,65.3045,65.3324,65.2952,65.3324,11035.0
2023-07-10 12:50:00,70.26,70.31,70.25,70.27,15843.0,65.3324,65.3789,65.3231,65.3417,15843.0
2023-07-10 12:55:00,70.26,70.26,70.22,70.25,9537.0,65.3324,65.3324,65.2952,65.3231,9537.0
2023-07-10 13:00:00,70.26,70.28,70.21,70.27,12943.0,65.3324,65.351,65.2859,65.3417,12943.0
2023-07-10 13:05:00,70.27,70.35,70.27,70.34,7431.0,65.3417,65.4161,65.3417,65.4068,7431.0
2023-07-10 13:10:00,70.36,70.37,70.33,70.33,12141.0,65.4254,65.4347,65.3975,65.3975,12141.0
2023-07-10 13:15:00,70.34,70.36,70.32,70.35,10050.0,65.4068,65.4254,65.3882,65.4161,10050.0
2023-07-10 13:20:00,70.34,70.37,70.31,70.31,13434.0,65.4068,65.4347,65.3789,65.3789,13434.0
2023-07-10 13:25:00,70.31,70.35,70.31,70.35,7079.0,65.3789,65.4161,65.3789,65.4161,7079.0
2023-07-10 13:30:00,70.34,70.38,70.31,70.33,18829.0,65.4068,65.444,65.3789,65.3975,18829.0
2023-07-10 13:35:00,70.33,70.37,70.31,70.37,11816.0,65.3975,65.4347,65.3789,65.4347,11816.0
2023-07-10 13:40:00,70.38,70.43,70.37,70.42,12092.0,65.444,65.4905,65.4347,65.4812,12092.0
2023-07-10 13:45:00,70.42,70.49,70.42,70.47,12352.0,65.4812,65.5462,65.4812,65.5276,12352.0
2023-07-10 13:50:00,70.47,70.48,70.4,70.41,11424.0,65.5276,65.5369,65.4626,65.4719,11424.0
2023-07-10 13:55:00,70.42,70.43,70.38,70.39,11779.0,65.4812,65.4905,65.444,65.4533,11779.0
2023-07-10 14:00:00,70.39,70.39,70.31,70.31,9179.0,65.4533,65.4533,65.3789,65.3789,9179.0
2023-07-10 14:05:00,70.32,70.33,70.26,70.27,14339.0,65.3882,65.3975,65.3324,65.3417,14339.0
2023-07-10 14:10:00,70.28,70.3,70.23,70.25,10138.0,65.351,65.3696,65.3045,65.3231,10138.0
2023-07-10 14:15:00,70.26,70.28,70.2,70.2,10234.0,65.3324,65.351,65.2766,65.2766,10234.0
2023-07-10 14:20:00,70.21,70.26,70.2,70.21,15590.0,65.2859,65.3324,65.2766,65.2859,15590.0
2023-07-10 14:25:00,70.21,70.22,70.17,70.19,11226.0,65.2859,65.2952,65.2487,65.2673,11226.0
2023-07-10 14:30:00,70.19,70.21,70.15,70.16,10832.0,65.2673,65.2859,65.2301,65.2394,10832.0
2023-07-10 14:35:00,70.17,70.18,70.13,70.15,12334.0,65.2487,65.258,65.2115,65.2301,12334.0
2023-07-10 14:40:00,70.16,70.16,70.06,70.07,8478.0,65.2394,65.2394,65.1464,65.1557,8478.0
2023-07-10 14:45:00,70.05,70.05,70.0,70.01,8580.0,65.1371,65.1371,65.0906,65.0999,8580.0
2023-07-10 14:50:00,69.99,70.05,69.99,70.04,7001.0,65.0813,65.1371,65.0813,65.1278,7001.0
2023-07-10 14:55:00,70.04,70.07,70.03,70.05,8521.0,65.1278,65.1557,65.1185,65.1371,8521.0
2023-07-10 15:00:00,70.05,70.1,70.04,70.09,19754.0,65.1371,65.1836,65.1278,65.1743,19754.0
2023-07-10 15:05:00,70.1,70.12,70.03,70.05,16122.0,65.1836,65.2022,65.1185,65.1371,16122.0
2023-07-10 15:10:00,70.05,70.05,69.99,70.05,20370.0,65.1371,65.1371,65.0813,65.1371,20370.0
2023-07-10 15:15:00,70.05,70.06,69.99,70.01,12681.0,65.1371,65.1464,65.0813,65.0999,12681.0
2023-07-10 15:20:00,70.01,70.07,69.99,70.06,22548.0,65.0999,65.1557,65.0813,65.1464,22548.0
2023-07-10 15:25:00,70.06,70.09,70.03,70.06,11485.0,65.1464,65.1743,65.1185,65.1464,11485.0
2023-07-10 15:30:00,70.06,70.09,70.04,70.05,14282.0,65.1464,65.1743,65.1278,65.1371,14282.0
2023-07-10 15:35:00,70.05,70.06,69.95,69.96,22737.0,65.1371,65.1464,65.0441,65.0534,22737.0
2023-07-10 15:40:00,69.96,70.01,69.95,69.98,31205.0,65.0534,65.0999,65.0441,65.072,31205.0
2023-07-10 15:45:00,69.98,70.02,69.95,69.96,37559.0,65.072,65.1092,65.0441,65.0534,37559.0
2023-07-10 15:50:00,69.95,70.04,69.95,70.04,66486.0,65.0441,65.1278,65.0441,65.1278,66486.0
2023-07-10 15:55:00,70.04,70.16,70.03,70.14,180415.0,65.1278,65.2394,65.1185,65.2208,180415.0
2023-07-11 09:30:00,70.16,70.17,70.02,70.04,56628.0,65.2394,65.2487,65.1092,65.1278,56628.0
2023-07-11 09:35:00,70.04,70.11,69.95,70.07,35069.0,65.1278,65.1929,65.0441,65.1557,35069.0
2023-07-11 09:40:00,70.08,70.1,69.9,69.91,49117.0,65.165,65.1836,64.9976,65.0069,49117.0
2023-07-11 09:45:00,69.93,69.96,69.75,69.92,48721.0,65.0255,65.0534,64.8581,65.0162,48721.0
2023-07-11 09:50:00,69.91,69.97,69.86,69.96,17022.0,65.0069,65.0627,64.9604,65.0534,17022.0
2023-07-11 09:55:00,69.97,70.08,69.96,70.06,38293.0,65.0627,65.165,65.0534,65.1464,38293.0
2023-07-11 10:00:00,70.06,70.16,70.0,70.03,19723.0,65.1464,65.2394,65.0906,65.1185,19723.0
2023-07-11 10:05:00,70.03,70.15,70.01,70.12,24559.0,65.1185,65.2301,65.0999,65.2022,24559.0
2023-07-11 10:10:00,70.12,70.13,69.97,70.11,23602.0,65.2022,65.2115,65.0627,65.1929,23602.0
2023-07-11 10:15:00,70.11,70.15,70.01,70.04,11310.0,65.1929,65.2301,65.0999,65.1278,11310.0
2023-07-11 10:20:00,70.04,70.05,69.96,70.05,15204.0,65.1278,65.1371,65.0534,65.1371,15204.0
2023-07-11 10:25:00,70.05,70.1,70.0,70.03,9863.0,65.1371,65.1836,65.0906,65.1185,9863.0
2023-07-11 10:30:00,70.02,70.06,69.99,70.02,17165.0,65.1092,65.1464,65.0813,65.1092,17165.0
2023-07-11 10:35:00,70.01,70.05,69.91,69.96,10592.0,65.0999,65.1371,65.0069,65.0534,10592.0
2023-07-11 10:40:00,69.94,69.96,69.88,69.9,23869.0,65.0348,65.0534,64.979,64.9976,23869.0
2023-07-11 10:45:00,69.9,69.91,69.83,69.85,19986.0,64.9976,65.0069,64.9325,64.9511,19986.0
2023-07-11 10:50:00,69.83,69.95,69.79,69.94,18861.0,64.9325,65.0441,64.8953,65.0348,18861.0
2023-07-11 10:55:00,69.94,70.02,69.91,70.01,18342.0,65.0348,65.1092,65.0069,65.0999,18342.0
2023-07-11 11:00:00,70.01,70.04,69.94,69.95,7282.0,65.0999,65.1278,65.0348,65.0441,7282.0
2023-07-11 11:05:00,69.95,70.14,69.95,70.12,14476.0,65.0441,65.2208,65.0441,65.2022,14476.0
2023-07-11 11:10:00,70.13,70.14,70.1,70.12,13040.0,65.2115,65.2208,65.1836,65.2022,13040.0
2023-07-11 11:15:00,70.13,70.21,70.11,70.17,37623.0,65.2115,65.2859,65.1929,65.2487,37623.0
2023-07-11 11:20:00,70.18,70.22,70.09,70.09,21898.0,65.258,65.2952,65.1743,65.1743,21898.0
2023-07-11 11:25:00,70.08,70.14,70.06,70.06,16259.0,65.165,65.2208,65.1464,65.1464,16259.0
2023-07-11 11:30:00,70.06,70.08,70.03,70.05,9655.0,65.1464,65.165,65.1185,65.1371,9655.0
2023-07-11 11:35:00,70.05,70.05,70.0,70.02,7189.0,65.1371,65.1371,65.0906,65.1092,7189.0
2023-07-11 11:40:00,70.01,70.14,70.01,70.14,7824.0,65.0999,65.2208,65.0999,65.2208,7824.0
2023-07-11 11:45:00,70.14,70.14,70.08,70.08,6693.0,65.2208,65.2208,65.165,65.165,6693.0
2023-07-11 11:50:00,70.08,70.12,70.05,70.06,9293.0,65.165,65.2022,65.1371,65.1464,9293.0
2023-07-11 11:55:00,70.06,70.07,69.96,69.96,5677.0,65.1464,65.1557,65.0534,65.0534,5677.0
2023-07-11 12:00:00,69.97,69.99,69.94,69.97,12662.0,65.0627,65.0813,65.0348,65.0627,12662.0
2023-07-11 12:05:00,69.96,69.99,69.94,69.95,12070.0,65.0534,65.0813,65.0348,65.0441,12070.0
2023-07-11 12:10:00,69.95,70.05,69.94,70.05,9128.0,65.0441,65.1371,65.0348,65.1371,9128.0
2023-07-11 12:15:00,70.04,70.05,69.99,69.99,8557.0,65.1278,65.1371,65.0813,65.0813,8557.0
2023-07-11 12:20:00,69.99,70.0,69.94,69.95,11610.0,65.0813,65.0906,65.0348,65.0441,11610.0
2023-07-11 12:25:00,69.96,70.0,69.93,69.98,23036.0,65.0534,65.0906,65.0255,65.072,23036.0
2023-07-11 12:30:00,69.97,69.97,69.94,69.95,12928.0,65.0627,65.0627,65.0348,65.0441,12928.0
2023-07-11 12:35:00,69.94,69.96,69.86,69.95,34177.0,65.0348,65.0534,64.9604,65.0441,34177.0
2023-07-11 12:40:00,69.95,70.01,69.94,70.01,6077.0,65.0441,65.0999,65.0348,65.0999,6077.0
2023-07-11 12:45:00,70.0,70.06,69.99,70.05,6763.0,65.0906,65.1464,65.0813,65.1371,6763.0
2023-07-11 12:50:00,70.06,70.1,70.05,70.06,8584.0,65.1464,65.1836,65.1371,65.1464,8584.0
2023-07-11 12:55:00,70.07,70.08,70.02,70.02,20919.0,65.1557,65.165,65.1092,65.1092,20919.0
2023-07-11 13:00:00,70.03,70.03,69.96,70.0,9091.0,65.1185,65.1185,65.0534,65.0906,9091.0
2023-07-11 13:05:00,70.0,70.01,69.98,70.01,9726.0,65.0906,65.0999,65.072,65.0999,9726.0
2023-07-11 13:10:00,70.01,70.07,70.0,70.07,15030.0,65.0999,65.1557,65.0906,65.1557,15030.0
2023-07-11 13:15:00,70.07,70.07,70.01,70.01,10384.0,65.1557,65.1557,65.0999,65.0999,10384.0
2023-07-11 13:20:00,70.01,70.07,70.0,70.06,15866.0,65.0999,65.1557,65.0906,65.1464,15866.0
2023-07-11 13:25:00,70.05,70.08,70.01,70.02,11454.0,65.1371,65.165,65.0999,65.1092,11454.0
2023-07-11 13:30:00,70.02,70.04,69.95,69.98,24360.0,65.1092,65.1278,65.0441,65.072,24360.0
2023-07-11 13:35:00,69.98,69.99,69.91,69.97,21067.0,65.072,65.0813,65.0069,65.0627,21067.0
2023-07-11 13:40:00,69.97,70.01,69.96,69.98,10986.0,65.0627,65.0999,65.0534,65.072,10986.0
2023-07-11 13:45:00,69.98,70.07,69.97,70.07,12353.0,65.072,65.1557,65.0627,65.1557,12353.0
2023-07-11 13:50:00,70.07,70.11,70.05,70.09,13828.0,65.1557,65.1929,65.1371,65.1743,13828.0
2023-07-11 13:55:00,70.09,70.14,70.06,70.14,20657.0,65.1743,65.2208,65.1464,65.2208,20657.0
2023-07-11 14:00:00,70.14,70.22,70.13,70.22,14648.0,65.2208,65.2952,65.2115,65.2952,14648.0
2023-07-11 14:05:00,70.22,70.24,70.21,70.23,10967.0,65.2952,65.3138,65.2859,65.3045,10967.0
2023-07-11 14:10:00,70.22,70.23,70.2,70.23,15957.0,65.2952,65.3045,65.2766,65.3045,15957.0
2023-07-11 14:15:00,70.23,70.24,70.21,70.23,12993.0,65.3045,65.3138,65.2859,65.3045,12993.0
2023-07-11 14:20:00,70.23,70.24,70.21,70.23,12615.0,65.3045,65.3138,65.2859,65.3045,12615.0
2023-07-11 14:25:00,70.22,70.25,70.2,70.25,15128.0,65.2952,65.3231,65.2766,65.3231,15128.0
2023-07-11 14:30:00,70.27,70.3,70.25,70.28,26905.0,65.3417,65.3696,65.3231,65.351,26905.0
2023-07-11 14:35:00,70.28,70.28,70.21,70.22,8310.0,65.351,65.351,65.2859,65.2952,8310.0
2023-07-11 14:40:00,70.22,70.28,70.21,70.26,14605.0,65.2952,65.351,65.2859,65.3324,14605.0
2023-07-11 14:45:00,70.26,70.32,70.24,70.31,13998.0,65.3324,65.3882,65.3138,65.3789,13998.0
2023-07-11 14:50:00,70.31,70.33,70.25,70.26,14988.0,65.3789,65.3975,65.3231,65.3324,14988.0
2023-07-11 14:55:00,70.26,70.34,70.26,70.33,11509.0,65.3324,65.4068,65.3324,65.3975,11509.0
2023-07-11 15:00:00,70.33,70.36,70.32,70.34,11639.0,65.3975,65.4254,65.3882,65.4068,11639.0
2023-07-11 15:05:00,70.34,70.37,70.3,70.36,11135.0,65.4068,65.4347,65.3696,65.4254,11135.0
2023-07-11 15:10:00,70.35,70.37,70.32,70.33,25084.0,65.4161,65.4347,65.3882,65.3975,25084.0
2023-07-11 15:15:00,70.32,70.4,70.31,70.4,17118.0,65.3882,65.4626,65.3789,65.4626,17118.0
2023-07-11 15:20:00,70.4,70.49,70.39,70.45,27111.0,65.4626,65.5462,65.4533,65.509,27111.0
2023-07-11 15:25:00,70.45,70.47,70.43,70.44,15864.0,65.509,65.5276,65.4905,65.4998,15864.0
2023-07-11 15:30:00,70.45,70.46,70.41,70.44,23214.0,65.509,65.5183,65.4719,65.4998,23214.0
2023-07-11 15:35:00,70.43,70.53,70.42,70.49,42061.0,65.4905,65.5834,65.4812,65.5462,42061.0
2023-07-11 15:40:00,70.49,70.54,70.47,70.54,33029.0,65.5462,65.5927,65.5276,65.5927,33029.0
2023-07-11 15:45:00,70.55,70.6,70.51,70.59,55394.0,65.602,65.6485,65.5648,65.6392,55394.0
2023-07-11 15:50:00,70.61,70.67,70.56,70.64,70353.0,65.6578,65.7136,65.6113,65.6857,70353.0
2023-07-11 15:55:00,70.64,70.75,70.64,70.74,203551.0,65.6857,65.788,65.6857,65.7787,203551.0
2023-07-12 09:30:00,70.93,70.93,70.62,70.69,58199.0,65.9554,65.9554,65.6671,65.7322,58199.0
2023-07-12 09:35:00,70.71,70.91,70.67,70.83,33046.0,65.7508,65.9368,65.7136,65.8624,33046.0
2023-07-12 09:40:00,70.83,70.9,70.57,70.61,15025.0,65.8624,65.9275,65.6206,65.6578,15025.0
2023-07-12 09:45:00,70.59,70.7,70.56,70.66,32002.0,65.6392,65.7415,65.6113,65.7043,32002.0
2023-07-12 09:50:00,70.69,70.81,70.68,70.69,34698.0,65.7322,65.8438,65.7229,65.7322,34698.0
2023-07-12 09:55:00,70.69,70.88,70.69,70.76,15437.0,65.7322,65.9089,65.7322,65.7973,15437.0
2023-07-12 10:00:00,70.74,70.75,70.55,70.58,39657.0,65.7787,65.788,65.602,65.6299,39657.0
2023-07-12 10:05:00,70.59,70.73,70.58,70.7,22648.0,65.6392,65.7694,65.6299,65.7415,22648.0
2023-07-12 10:10:00,70.69,70.72,70.66,70.71,71408.0,65.7322,65.7601,65.7043,65.7508,71408.0
2023-07-12 10:15:00,70.71,70.72,70.62,70.63,31241.0,65.7508,65.7601,65.6671,65.6764,31241.0
2023-07-12 10:20:00,70.63,70.66,70.58,70.66,11553.0,65.6764,65.7043,65.6299,65.7043,11553.0
2023-07-12 10:25:00,70.67,70.71,70.65,70.65,14158.0,65.7136,65.7508,65.695,65.695,14158.0
2023-07-12 10:30:00,70.66,70.72,70.63,70.67,16542.0,65.7043,65.7601,65.6764,65.7136,16542.0
2023-07-12 10:35:00,70.68,70.71,70.58,70.69,14629.0,65.7229,65.7508,65.6299,65.7322,14629.0
2023-07-12 10:40:00,70.68,70.71,70.61,70.68,12074.0,65.7229,65.7508,65.6578,65.7229,12074.0
2023-07-12 10:45:00,70.69,70.72,70.64,70.72,9488.0,65.7322,65.7601,65.6857,65.7601,9488.0
2023-07-12 10:50:00,70.72,70.81,70.71,70.8,18363.0,65.7601,65.8438,65.7508,65.8345,18363.0
2023-07-12 10:55:00,70.8,70.85,70.75,70.76,15838.0,65.8345,65.881,65.788,65.7973,15838.0
2023-07-12 11:00:00,70.75,70.76,70.66,70.71,15916.0,65.788,65.7973,65.7043,65.7508,15916.0
2023-07-12 11:05:00,70.72,70.83,70.68,70.83,95273.0,65.7601,65.8624,65.7229,65.8624,95273.0
2023-07-12 11:10:00,70.82,70.91,70.8,70.89,24698.0,65.8531,65.9368,65.8345,65.9182,24698.0
2023-07-12 11:15:00,70.9,70.95,70.87,70.95,14304.0,65.9275,65.974,65.8996,65.974,14304.0
2023-07-12 11:20:00,70.95,70.99,70.93,70.98,38183.0,65.974,66.0112,65.9554,66.0019,38183.0
2023-07-12 11:25:00,70.97,71.0,70.92,70.92,32343.0,65.9926,66.0205,65.9461,65.9461,32343.0
2023-07-12 11:30:00,70.91,71.02,70.9,71.02,35255.0,65.9368,66.0391,65.9275,66.0391,35255.0
2023-07-12 11:35:00,71.02,71.07,70.99,71.07,52382.0,66.0391,66.0856,66.0112,66.0856,52382.0
2023-07-12 11:40:00,71.06,71.07,70.96,71.04,70498.0,66.0763,66.0856,65.9833,66.0577,70498.0
2023-07-12 11:45:00,71.03,71.14,71.0,71.14,40389.0,66.0484,66.1507,66.0205,66.1507,40389.0
2023-07-12 11:50:00,71.15,71.19,71.1,71.12,22496.0,66.16,66.1971,66.1135,66.1321,22496.0
2023-07-12 11:55:00,71.13,71.16,71.08,71.09,20933.0,66.1414,66.1693,66.0949,66.1042,20933.0
2023-07-12 12:00:00,71.09,71.15,71.05,71.14,17881.0,66.1042,66.16,66.067,66.1507,17881.0
2023-07-12 12:05:00,71.14,71.26,71.14,71.25,17262.0,66.1507,66.2622,66.1507,66.2529,17262.0
2023-07-12 12:10:00,71.24,71.32,71.21,71.32,7939.0,66.2436,66.318,66.2157,66.318,7939.0
2023-07-12 12:15:00,71.33,71.34,71.29,71.34,23047.0,66.3273,66.3366,66.2901,66.3366,23047.0
2023-07-12 12:20:00,71.34,71.38,71.29,71.31,18797.0,66.3366,66.3738,66.2901,66.3087,18797.0
2023-07-12 12:25:00,71.31,71.35,71.3,71.33,14493.0,66.3087,66.3459,66.2994,66.3273,14493.0
2023-07-12 12:30:00,71.32,71.33,71.22,71.22,15835.0,66.318,66.3273,66.225,66.225,15835.0
2023-07-12 12:35:00,71.23,71.32,71.22,71.28,13727.0,66.2343,66.318,66.225,66.2808,13727.0
2023-07-12 12:40:00,71.29,71.39,71.29,71.37,16739.0,66.2901,66.3831,66.2901,66.3645,16739.0
2023-07-12 12:45:00,71.37,71.38,71.31,71.31,14495.0,66.3645,66.3738,66.3087,66.3087,14495.0
2023-07-12 12:50:00,71.31,71.39,71.3,71.38,12335.0,66.3087,66.3831,66.2994,66.3738,12335.0
2023-07-12 12:55:00,71.37,71.37,71.28,71.32,243809.0,66.3645,66.3645,66.2808,66.318,243809.0
2023-07-12 13:00:00,71.33,71.33,71.28,71.31,15014.0,66.3273,66.3273,66.2808,66.3087,15014.0
2023-07-12 13:05:00,71.31,71.37,71.25,71.34,48386.0,66.3087,66.3645,66.2529,66.3366,48386.0
2023-07-12 13:10:00,71.34,71.36,71.31,71.36,8100.0,66.3366,66.3552,66.3087,66.3552,8100.0
2023-07-12 13:15:00,71.35,71.39,71.33,71.39,10475.0,66.3459,66.3831,66.3273,66.3831,10475.0
2023-07-12 13:20:00,71.39,71.4,71.32,71.36,14860.0,66.3831,66.3924,66.318,66.3552,14860.0
2023-07-12 13:25:00,71.36,71.41,71.35,71.39,12169.0,66.3552,66.4017,66.3459,66.3831,12169.0
2023-07-12 13:30:00,71.39,71.4,71.32,71.38,29797.0,66.3831,66.3924,66.318,66.3738,29797.0
2023-07-12 13:35:00,71.39,71.49,71.38,71.48,22632.0,66.3831,66.4761,66.3738,66.4668,22632.0
2023-07-12 13:40:00,71.47,71.54,71.45,71.45,14307.0,66.4575,66.5226,66.4389,66.4389,14307.0
2023-07-12 13:45:00,71.45,71.56,71.45,71.56,11869.0,66.4389,66.5412,66.4389,66.5412,11869.0
2023-07-12 13:50:00,71.55,71.57,71.52,71.57,13831.0,66.5319,66.5505,66.504,66.5505,13831.0
2023-07-12 13:55:00,71.57,71.6,71.55,71.57,8919.0,66.5505,66.5784,66.5319,66.5505,8919.0
2023-07-12 14:00:00,71.57,71.62,71.56,71.61,8030.0,66.5505,66.597,66.5412,66.5877,8030.0
2023-07-12 14:05:00,71.61,71.65,71.6,71.65,12571.0,66.5877,66.6249,66.5784,66.6249,12571.0
2023-07-12 14:10:00,71.64,71.66,71.55,71.57,26143.0,66.6156,66.6342,66.5319,66.5505,26143.0
2023-07-12 14:15:00,71.58,71.58,71.51,71.53,12586.0,66.5598,66.5598,66.4947,66.5133,12586.0
2023-07-12 14:20:00,71.53,71.62,71.52,71.6,8948.0,66.5133,66.597,66.504,66.5784,8948.0
2023-07-12 14:25:00,71.59,71.61,71.57,71.58,10364.0,66.5691,66.5877,66.5505,66.5598,10364.0
2023-07-12 14:30:00,71.59,71.61,71.59,71.61,6735.0,66.5691,66.5877,66.5691,66.5877,6735.0
2023-07-12 14:35:00,71.6,71.66,71.59,71.66,13472.0,66.5784,66.6342,66.5691,66.6342,13472.0
2023-07-12 14:40:00,71.66,71.66,71.63,71.63,10699.0,66.6342,66.6342,66.6063,66.6063,10699.0
2023-07-12 14:45:00,71.63,71.66,71.58,71.62,15547.0,66.6063,66.6342,66.5598,66.597,15547.0
2023-07-12 14:50:00,71.61,71.67,71.6,71.65,12551.0,66.5877,66.6435,66.5784,66.6249,12551.0
2023-07-12 14:55:00,71.65,71.7,71.64,71.7,13071.0,66.6249,66.6714,66.6156,66.6714,13071.0
2023-07-12 15:00:00,71.7,71.71,71.65,71.65,19724.0,66.6714,66.6807,66.6249,66.6249,19724.0
2023-07-12 15:05:00,71.65,71.65,71.61,71.62,20314.0,66.6249,66.6249,66.5877,66.597,20314.0
2023-07-12 15:10:00,71.61,71.61,71.52,71.53,18438.0,66.5877,66.5877,66.504,66.5133,18438.0
2023-07-12 15:15:00,71.53,71.56,71.52,71.55,15579.0,66.5133,66.5412,66.504,66.5319,15579.0
2023-07-12 15:20:00,71.55,71.55,71.43,71.45,50484.0,66.5319,66.5319,66.4203,66.4389,50484.0
2023-07-12 15:25:00,71.45,71.46,71.38,71.38,26699.0,66.4389,66.4482,66.3738,66.3738,26699.0
2023-07-12 15:30:00,71.38,71.43,71.34,71.43,47423.0,66.3738,66.4203,66.3366,66.4203,47423.0
2023-07-12 15:35:00,71.44,71.51,71.43,71.49,24962.0,66.4296,66.4947,66.4203,66.4761,24962.0
2023-07-12 15:40:00,71.49,71.57,71.48,71.56,22728.0,66.4761,66.5505,66.4668,66.5412,22728.0
2023-07-12 15:45:00,71.59,71.62,71.52,71.58,43199.0,66.5691,66.597,66.504,66.5598,43199.0
2023-07-12 15:50:00,71.57,71.64,71.56,71.64,81830.0,66.5505,66.6156,66.5412,66.6156,81830.0
2023-07-12 15:55:00,71.64,71.67,71.54,71.6,241356.0,66.6156,66.6435,66.5226,66.5784,241356.0
2023-07-13 09:30:00,71.51,71.75,71.41,71.6,52304.0,66.4947,66.7179,66.4017,66.5784,52304.0
2023-07-13 09:35:00,71.59,71.65,71.46,71.5,53051.0,66.5691,66.6249,66.4482,66.4854,53051.0
2023-07-13 09:40:00,71.5,71.51,71.31,71.35,14271.0,66.4854,66.4947,66.3087,66.3459,14271.0
2023-07-13 09:45:00,71.36,71.36,71.16,71.16,28896.0,66.3552,66.3552,66.1693,66.1693,28896.0
2023-07-13 09:50:00,71.16,71.25,71.16,71.2,39191.0,66.1693,66.2529,66.1693,66.2064,39191.0
2023-07-13 09:55:00,71.2,71.33,71.16,71.25,31224.0,66.2064,66.3273,66.1693,66.2529,31224.0
2023-07-13 10:00:00,71.26,71.38,71.25,71.33,48560.0,66.2622,66.3738,66.2529,66.3273,48560.0
2023-07-13 10:05:00,71.32,71.37,71.27,71.36,35446.0,66.318,66.3645,66.2715,66.3552,35446.0
2023-07-13 10:10:00,71.37,71.4,71.3,71.34,33706.0,66.3645,66.3924,66.2994,66.3366,33706.0
2023-07-13 10:15:00,71.34,71.4,71.23,71.27,44704.0,66.3366,66.3924,66.2343,66.2715,44704.0
2023-07-13 10:20:00,71.28,71.38,71.24,71.34,65067.0,66.2808,66.3738,66.2436,66.3366,65067.0
2023-07-13 10:25:00,71.35,71.52,71.35,71.52,31044.0,66.3459,66.504,66.3459,66.504,31044.0
2023-07-13 10:30:00,71.51,71.63,71.46,71.47,40120.0,66.4947,66.6063,66.4482,66.4575,40120.0
2023-07-13 10:35:00,71.47,71.51,71.33,71.34,40423.0,66.4575,66.4947,66.3273,66.3366,40423.0
2023-07-13 10:40:00,71.34,71.36,71.16,71.16,18754.0,66.3366,66.3552,66.1693,66.1693,18754.0
2023-07-13 10:45:00,71.15,71.27,71.14,71.22,26081.0,66.16,66.2715,66.1507,66.225,26081.0
2023-07-13 10:50:00,71.22,71.28,71.21,71.22,36196.0,66.225,66.2808,66.2157,66.225,36196.0
2023-07-13 10:55:00,71.22,71.28,71.19,71.26,15122.0,66.225,66.2808,66.1971,66.2622,15122.0
2023-07-13 11:00:00,71.26,71.33,71.22,71.33,17192.0,66.2622,66.3273,66.225,66.3273,17192.0
2023-07-13 11:05:00,71.34,71.35,71.29,71.34,11059.0,66.3366,66.3459,66.2901,66.3366,11059.0
2023-07-13 11:10:00,71.36,71.44,71.36,71.39,24649.0,66.3552,66.4296,66.3552,66.3831,24649.0
2023-07-13 11:15:00,71.39,71.59,71.39,71.4,38090.0,66.3831,66.5691,66.3831,66.3924,38090.0
2023-07-13 11:20:00,71.37,71.43,71.35,71.42,21164.0,66.3645,66.4203,66.3459,66.411,21164.0
2023-07-13 11:25:00,71.42,71.47,71.4,71.47,16712.0,66.411,66.4575,66.3924,66.4575,16712.0
2023-07-13 11:30:00,71.47,71.49,71.43,71.47,17222.0,66.4575,66.4761,66.4203,66.4575,17222.0
2023-07-13 11:35:00,71.46,71.5,71.36,71.37,16176.0,66.4482,66.4854,66.3552,66.3645,16176.0
2023-07-13 11:40:00,71.36,71.47,71.34,71.46,21672.0,66.3552,66.4575,66.3366,66.4482,21672.0
2023-07-13 11:45:00,71.45,71.46,71.37,71.37,10538.0,66.4389,66.4482,66.3645,66.3645,10538.0
2023-07-13 11:50:00,71.37,71.43,71.35,71.35,17020.0,66.3645,66.4203,66.3459,66.3459,17020.0
2023-07-13 11:55:00,71.33,71.4,71.33,71.37,16020.0,66.3273,66.3924,66.3273,66.3645,16020.0
2023-07-13 12:00:00,71.37,71.43,71.36,71.41,11861.0,66.3645,66.4203,66.3552,66.4017,11861.0
2023-07-13 12:05:00,71.41,71.42,71.28,71.28,16407.0,66.4017,66.411,66.2808,66.2808,16407.0
2023-07-13 12:10:00,71.28,71.3,71.23,71.26,12252.0,66.2808,66.2994,66.2343,66.2622,12252.0
2023-07-13 12:15:00,71.27,71.33,71.27,71.27,14479.0,66.2715,66.3273,66.2715,66.2715,14479.0
2023-07-13 12:20:00,71.27,71.3,71.2,71.22,10249.0,66.2715,66.2994,66.2064,66.225,10249.0
2023-07-13 12:25:00,71.22,71.28,71.21,71.24,16656.0,66.225,66.2808,66.2157,66.2436,16656.0
2023-07-13 12:30:00,71.25,71.35,71.24,71.29,19234.0,66.2529,66.3459,66.2436,66.2901,19234.0
2023-07-13 12:35:00,71.29,71.31,71.19,71.24,13510.0,66.2901,66.3087,66.1971,66.2436,13510.0
2023-07-13 12:40:00,71.24,71.26,71.18,71.18,13519.0,66.2436,66.2622,66.1879,66.1879,13519.0
2023-07-13 12:45:00,71.19,71.22,71.16,71.17,10665.0,66.1971,66.225,66.1693,66.1786,10665.0
2023-07-13 12:50:00,71.16,71.22,71.16,71.2,31488.0,66.1693,66.225,66.1693,66.2064,31488.0
2023-07-13 12:55:00,71.19,71.19,71.1,71.15,17237.0,66.1971,66.1971,66.1135,66.16,17237.0
2023-07-13 13:00:00,71.15,71.15,71.07,71.08,12234.0,66.16,66.16,66.0856,66.0949,12234.0
2023-07-13 13:05:00,71.08,71.16,71.07,71.12,14386.0,66.0949,66.1693,66.0856,66.1321,14386.0
2023-07-13 13:10:00,71.11,71.16,71.11,71.12,29023.0,66.1228,66.1693,66.1228,66.1321,29023.0
2023-07-13 13:15:00,71.11,71.16,71.1,71.15,11915.0,66.1228,66.1693,66.1135,66.16,11915.0
2023-07-13 13:20:00,71.15,71.15,71.11,71.12,23889.0,66.16,66.16,66.1228,66.1321,23889.0
2023-07-13 13:25:00,71.12,71.12,71.08,71.11,19197.0,66.1321,66.1321,66.0949,66.1228,19197.0
2023-07-13 13:30:00,71.12,71.17,71.11,71.13,20612.0,66.1321,66.1786,66.1228,66.1414,20612.0
2023-07-13 13:35:00,71.13,71.13,71.06,71.12,24443.0,66.1414,66.1414,66.0763,66.1321,24443.0
2023-07-13 13:40:00,71.12,71.25,71.12,71.21,52621.0,66.1321,66.2529,66.1321,66.2157,52621.0
2023-07-13 13:45:00,71.2,71.23,71.18,71.22,21776.0,66.2064,66.2343,66.1879,66.225,21776.0
2023-07-13 13:50:00,71.22,71.26,71.22,71.26,15553.0,66.225,66.2622,66.225,66.2622,15553.0
2023-07-13 13:55:00,71.25,71.26,71.2,71.21,12261.0,66.2529,66.2622,66.2064,66.2157,12261.0
2023-07-13 14:00:00,71.21,71.23,71.18,71.19,23548.0,66.2157,66.2343,66.1879,66.1971,23548.0
2023-07-13 14:05:00,71.19,71.26,71.19,71.25,18037.0,66.1971,66.2622,66.1971,66.2529,18037.0
2023-07-13 14:10:00,71.25,71.26,71.18,71.2,24976.0,66.2529,66.2622,66.1879,66.2064,24976.0
2023-07-13 14:15:00,71.2,71.24,71.17,71.17,17592.0,66.2064,66.2436,66.1786,66.1786,17592.0
2023-07-13 14:20:00,71.18,71.19,71.12,71.16,12178.0,66.1879,66.1971,66.1321,66.1693,12178.0
2023-07-13 14:25:00,71.16,71.18,71.13,71.15,21228.0,66.1693,66.1879,66.1414,66.16,21228.0
2023-07-13 14:30:00,71.14,71.19,71.13,71.16,15064.0,66.1507,66.1971,66.1414,66.1693,15064.0
2023-07-13 14:35:00,71.17,71.17,71.13,71.15,16474.0,66.1786,66.1786,66.1414,66.16,16474.0
2023-07-13 14:40:00,71.15,71.18,71.13,71.16,16070.0,66.16,66.1879,66.1414,66.1693,16070.0
2023-07-13 14:45:00,71.15,71.18,71.15,71.17,15157.0,66.16,66.1879,66.16,66.1786,15157.0
2023-07-13 14:50:00,71.17,71.21,71.16,71.18,21817.0,66.1786,66.2157,66.1693,66.1879,21817.0
2023-07-13 14:55:00,71.17,71.21,71.15,71.2,15462.0,66.1786,66.2157,66.16,66.2064,15462.0
2023-07-13 15:00:00,71.21,71.24,71.21,71.22,11819.0,66.2157,66.2436,66.2157,66.225,11819.0
2023-07-13 15:05:00,71.22,71.23,71.18,71.21,16163.0,66.225,66.2343,66.1879,66.2157,16163.0
2023-07-13 15:10:00,71.22,71.3,71.21,71.28,13628.0,66.225,66.2994,66.2157,66.2808,13628.0
2023-07-13 15:15:00,71.28,71.31,71.27,71.3,18115.0,66.2808,66.3087,66.2715,66.2994,18115.0
2023-07-13 15:20:00,71.3,71.33,71.27,71.32,15783.0,66.2994,66.3273,66.2715,66.318,15783.0
2023-07-13 15:25:00,71.32,71.34,71.29,71.31,26116.0,66.318,66.3366,66.2901,66.3087,26116.0
2023-07-13 15:30:00,71.31,71.36,71.3,71.33,32637.0,66.3087,66.3552,66.2994,66.3273,32637.0
2023-07-13 15:35:00,71.33,71.33,71.24,71.28,59261.0,66.3273,66.3273,66.2436,66.2808,59261.0
2023-07-13 15:40:00,71.28,71.33,71.25,71.33,34854.0,66.2808,66.3273,66.2529,66.3273,34854.0
2023-07-13 15:45:00,71.33,71.36,71.31,71.34,32754.0,66.3273,66.3552,66.3087,66.3366,32754.0
2023-07-13 15:50:00,71.34,71.39,71.33,71.34,94016.0,66.3366,66.3831,66.3273,66.3366,94016.0
2023-07-13 15:55:00,71.34,71.49,71.34,71.47,272133.0,66.3366,66.4761,66.3366,66.4575,272133.0
2023-07-14 09:30:00,71.29,71.39,71.13,71.32,36834.0,66.2901,66.3831,66.1414,66.318,36834.0
2023-07-14 09:35:00,71.36,71.38,71.13,71.28,20010.0,66.3552,66.3738,66.1414,66.2808,20010.0
2023-07-14 09:40:00,71.3,71.35,71.2,71.35,27158.0,66.2994,66.3459,66.2064,66.3459,27158.0
2023-07-14 09:45:00,71.31,71.36,71.21,71.28,16171.0,66.3087,66.3552,66.2157,66.2808,16171.0
2023-07-14 09:50:00,71.28,71.3,71.21,71.23,20400.0,66.2808,66.2994,66.2157,66.2343,20400.0
2023-07-14 09:55:00,71.23,71.34,71.17,71.31,16606.0,66.2343,66.3366,66.1786,66.3087,16606.0
2023-07-14 10:00:00,71.33,71.33,71.05,71.13,35309.0,66.3273,66.3273,66.067,66.1414,35309.0
2023-07-14 10:05:00,71.16,71.26,71.11,71.15,39979.0,66.1693,66.2622,66.1228,66.16,39979.0
2023-07-14 10:10:00,71.15,71.15,71.03,71.11,18480.0,66.16,66.16,66.0484,66.1228,18480.0
2023-07-14 10:15:00,71.12,71.17,71.09,71.1,13633.0,66.1321,66.1786,66.1042,66.1135,13633.0
2023-07-14 10:20:00,71.1,71.13,71.03,71.07,19745.0,66.1135,66.1414,66.0484,66.0856,19745.0
2023-07-14 10:25:00,71.08,71.15,71.07,71.1,20115.0,66.0949,66.16,66.0856,66.1135,20115.0
2023-07-14 10:30:00,71.11,71.19,71.09,71.17,23151.0,66.1228,66.1971,66.1042,66.1786,23151.0
2023-07-14 10:35:00,71.17,71.28,71.17,71.18,29603.0,66.1786,66.2808,66.1786,66.1879,29603.0
2023-07-14 10:40:00,71.15,71.29,71.14,71.23,14839.0,66.16,66.2901,66.1507,66.2343,14839.0
2023-07-14 10:45:00,71.25,71.4,71.23,71.4,14311.0,66.2529,66.3924,66.2343,66.3924,14311.0
2023-07-14 10:50:00,71.39,71.43,71.26,71.27,14903.0,66.3831,66.4203,66.2622,66.2715,14903.0
2023-07-14 10:55:00,71.27,71.4,71.25,71.38,24542.0,66.2715,66.3924,66.2529,66.3738,24542.0
2023-07-14 11:00:00,71.38,71.42,71.22,71.25,15092.0,66.3738,66.411,66.225,66.2529,15092.0
2023-07-14 11:05:00,71.26,71.27,71.18,71.2,20140.0,66.2622,66.2715,66.1879,66.2064,20140.0
2023-07-14 11:10:00,71.21,71.26,71.18,71.23,14022.0,66.2157,66.2622,66.1879,66.2343,14022.0
2023-07-14 11:15:00,71.22,71.28,71.17,71.22,12154.0,66.225,66.2808,66.1786,66.225,12154.0
2023-07-14 11:20:00,71.23,71.23,71.17,71.18,19571.0,66.2343,66.2343,66.1786,66.1879,19571.0
2023-07-14 11:25:00,71.19,71.27,71.19,71.26,12490.0,66.1971,66.2715,66.1971,66.2622,12490.0
2023-07-14 11:30:00,71.27,71.31,71.22,71.22,13148.0,66.2715,66.3087,66.225,66.225,13148.0
2023-07-14 11:35:00,71.23,71.3,71.21,71.29,29334.0,66.2343,66.2994,66.2157,66.2901,29334.0
2023-07-14 11:40:00,71.28,71.32,71.26,71.32,9000.0,66.2808,66.318,66.2622,66.318,9000.0
2023-07-14 11:45:00,71.33,71.34,71.22,71.22,9896.0,66.3273,66.3366,66.225,66.225,9896.0
2023-07-14 11:50:00,71.21,71.21,71.15,71.2,5762.0,66.2157,66.2157,66.16,66.2064,5762.0
2023-07-14 11:55:00,71.21,71.21,71.14,71.14,5643.0,66.2157,66.2157,66.1507,66.1507,5643.0
2023-07-14 12:00:00,71.15,71.22,71.14,71.15,10017.0,66.16,66.225,66.1507,66.16,10017.0
2023-07-14 12:05:00,71.17,71.19,71.07,71.08,7990.0,66.1786,66.1971,66.0856,66.0949,7990.0
2023-07-14 12:10:00,71.09,71.11,71.04,71.08,11506.0,66.1042,66.1228,66.0577,66.0949,11506.0
2023-07-14 12:15:00,71.09,71.09,71.01,71.04,8958.0,66.1042,66.1042,66.0298,66.0577,8958.0
2023-07-14 12:20:00,71.04,71.13,71.02,71.09,22756.0,66.0577,66.1414,66.0391,66.1042,22756.0
2023-07-14 12:25:00,71.09,71.13,71.07,71.09,38989.0,66.1042,66.1414,66.0856,66.1042,38989.0
2023-07-14 12:30:00,71.09,71.14,71.08,71.14,10655.0,66.1042,66.1507,66.0949,66.1507,10655.0
2023-07-14 12:35:00,71.12,71.15,71.1,71.15,5619.0,66.1321,66.16,66.1135,66.16,5619.0
2023-07-14 12:40:00,71.15,71.2,71.13,71.2,12134.0,66.16,66.2064,66.1414,66.2064,12134.0
2023-07-14 12:45:00,71.2,71.27,71.18,71.27,17200.0,66.2064,66.2715,66.1879,66.2715,17200.0
2023-07-14 12:50:00,71.26,71.3,71.21,71.23,12578.0,66.2622,66.2994,66.2157,66.2343,12578.0
2023-07-14 12:55:00,71.23,71.37,71.23,71.37,14617.0,66.2343,66.3645,66.2343,66.3645,14617.0
2023-07-14 13:00:00,71.35,71.39,71.32,71.36,20241.0,66.3459,66.3831,66.318,66.3552,20241.0
2023-07-14 13:05:00,71.37,71.42,71.35,71.42,18326.0,66.3645,66.411,66.3459,66.411,18326.0
2023-07-14 13:10:00,71.43,71.46,71.41,71.45,19015.0,66.4203,66.4482,66.4017,66.4389,19015.0
2023-07-14 13:15:00,71.45,71.47,71.42,71.43,16290.0,66.4389,66.4575,66.411,66.4203,16290.0
2023-07-14 13:20:00,71.44,71.49,71.38,71.38,28798.0,66.4296,66.4761,66.3738,66.3738,28798.0
2023-07-14 13:25:00,71.38,71.43,71.34,71.42,9290.0,66.3738,66.4203,66.3366,66.411,9290.0
2023-07-14 13:30:00,71.43,71.47,71.42,71.45,15068.0,66.4203,66.4575,66.411,66.4389,15068.0
2023-07-14 13:35:00,71.45,71.48,71.43,71.45,9178.0,66.4389,66.4668,66.4203,66.4389,9178.0
2023-07-14 13:40:00,71.46,71.47,71.43,71.46,14582.0,66.4482,66.4575,66.4203,66.4482,14582.0
2023-07-14 13:45:00,71.47,71.51,71.46,71.51,8510.0,66.4575,66.4947,66.4482,66.4947,8510.0
2023-07-14 13:50:00,71.5,71.55,71.48,71.54,11519.0,66.4854,66.5319,66.4668,66.5226,11519.0
2023-07-14 13:55:00,71.55,71.59,71.54,71.55,17488.0,66.5319,66.5691,66.5226,66.5319,17488.0
2023-07-14 14:00:00,71.55,71.65,71.55,71.62,12556.0,66.5319,66.6249,66.5319,66.597,12556.0
2023-07-14 14:05:00,71.62,71.64,71.61,71.63,18830.0,66.597,66.6156,66.5877,66.6063,18830.0
2023-07-14 14:10:00,71.62,71.66,71.61,71.62,16847.0,66.597,66.6342,66.5877,66.597,16847.0
2023-07-14 14:15:00,71.62,71.63,71.5,71.51,10789.0,66.597,66.6063,66.4854,66.4947,10789.0
2023-07-14 14:20:00,71.51,71.53,71.44,71.5,26563.0,66.4947,66.5133,66.4296,66.4854,26563.0
2023-07-14 14:25:00,71.48,71.54,71.42,71.45,21926.0,66.4668,66.5226,66.411,66.4389,21926.0
2023-07-14 14:30:00,71.47,71.51,71.44,71.48,27624.0,66.4575,66.4947,66.4296,66.4668,27624.0
2023-07-14 14:35:00,71.48,71.49,71.45,71.48,7561.0,66.4668,66.4761,66.4389,66.4668,7561.0
2023-07-14 14:40:00,71.47,71.5,71.46,71.5,6038.0,66.4575,66.4854,66.4482,66.4854,6038.0
2023-07-14 14:45:00,71.5,71.52,71.42,71.43,29575.0,66.4854,66.504,66.411,66.4203,29575.0
2023-07-14 14:50:00,71.43,71.46,71.41,71.45,16930.0,66.4203,66.4482,66.4017,66.4389,16930.0
2023-07-14 14:55:00,71.45,71.5,71.43,71.5,9403.0,66.4389,66.4854,66.4203,66.4854,9403.0
2023-07-14 15:00:00,71.51,71.51,71.42,71.48,12900.0,66.4947,66.4947,66.411,66.4668,12900.0
2023-07-14 15:05:00,71.48,71.52,71.45,71.5,10729.0,66.4668,66.504,66.4389,66.4854,10729.0
2023-07-14 15:10:00,71.5,71.56,71.49,71.55,11827.0,66.4854,66.5412,66.4761,66.5319,11827.0
2023-07-14 15:15:00,71.55,71.67,71.53,71.65,36569.0,66.5319,66.6435,66.5133,66.6249,36569.0
2023-07-14 15:20:00,71.65,71.67,71.63,71.64,33851.0,66.6249,66.6435,66.6063,66.6156,33851.0
2023-07-14 15:25:00,71.63,71.67,71.59,71.6,33593.0,66.6063,66.6435,66.5691,66.5784,33593.0
2023-07-14 15:30:00,71.61,71.61,71.52,71.54,22663.0,66.5877,66.5877,66.504,66.5226,22663.0
2023-07-14 15:35:00,71.53,71.54,71.42,71.44,16642.0,66.5133,66.5226,66.411,66.4296,16642.0
2023-07-14 15:40:00,71.45,71.45,71.29,71.3,23027.0,66.4389,66.4389,66.2901,66.2994,23027.0
2023-07-14 15:45:00,71.3,71.33,71.25,71.29,31283.0,66.2994,66.3273,66.2529,66.2901,31283.0
2023-07-14 15:50:00,71.28,71.4,71.26,71.38,51724.0,66.2808,66.3924,66.2622,66.3738,51724.0
2023-07-14 15:55:00,71.38,71.42,71.28,71.41,188201.0,66.3738,66.411,66.2808,66.4017,188201.0
2023-07-17 09:30:00,71.24,71.34,70.91,70.94,53566.0,66.2436,66.3366,65.9368,65.9647,53566.0
2023-07-17 09:35:00,70.93,70.93,70.51,70.63,37852.0,65.9554,65.9554,65.5648,65.6764,37852.0
2023-07-17 09:40:00,70.62,70.71,70.57,70.71,20446.0,65.6671,65.7508,65.6206,65.7508,20446.0
2023-07-17 09:45:00,70.75,70.87,70.73,70.77,25814.0,65.788,65.8996,65.7694,65.8066,25814.0
2023-07-17 09:50:00,70.79,70.91,70.79,70.91,14757.0,65.8252,65.9368,65.8252,65.9368,14757.0
2023-07-17 09:55:00,70.92,71.04,70.9,70.98,9156.0,65.9461,66.0577,65.9275,66.0019,9156.0
2023-07-17 10:00:00,70.97,71.04,70.89,70.95,97565.0,65.9926,66.0577,65.9182,65.974,97565.0
2023-07-17 10:05:00,70.97,71.05,70.96,70.99,43693.0,65.9926,66.067,65.9833,66.0112,43693.0
2023-07-17 10:10:00,70.98,71.05,70.97,70.98,18338.0,66.0019,66.067,65.9926,66.0019,18338.0
2023-07-17 10:15:00,70.96,70.98,70.89,70.92,20258.0,65.9833,66.0019,65.9182,65.9461,20258.0
2023-07-17 10:20:00,70.91,70.97,70.89,70.93,20996.0,65.9368,65.9926,65.9182,65.9554,20996.0
2023-07-17 10:25:00,70.92,70.97,70.91,70.94,14133.0,65.9461,65.9926,65.9368,65.9647,14133.0
2023-07-17 10:30:00,70.91,70.91,70.7,70.72,12797.0,65.9368,65.9368,65.7415,65.7601,12797.0
2023-07-17 10:35:00,70.73,70.73,70.56,70.57,19620.0,65.7694,65.7694,65.6113,65.6206,19620.0
2023-07-17 10:40:00,70.58,70.69,70.57,70.66,19229.0,65.6299,65.7322,65.6206,65.7043,19229.0
2023-07-17 10:45:00,70.67,70.67,70.59,70.61,13250.0,65.7136,65.7136,65.6392,65.6578,13250.0
2023-07-17 10:50:00,70.59,70.65,70.59,70.61,16442.0,65.6392,65.695,65.6392,65.6578,16442.0
2023-07-17 10:55:00,70.6,70.67,70.6,70.63,21525.0,65.6485,65.7136,65.6485,65.6764,21525.0
2023-07-17 11:00:00,70.61,70.65,70.52,70.52,17903.0,65.6578,65.695,65.5741,65.5741,17903.0
2023-07-17 11:05:00,70.53,70.6,70.52,70.6,30786.0,65.5834,65.6485,65.5741,65.6485,30786.0
2023-07-17 11:10:00,70.61,70.72,70.6,70.67,27397.0,65.6578,65.7601,65.6485,65.7136,27397.0
2023-07-17 11:15:00,70.67,70.74,70.66,70.73,11295.0,65.7136,65.7787,65.7043,65.7694,11295.0
2023-07-17 11:20:00,70.73,70.81,70.73,70.8,10419.0,65.7694,65.8438,65.7694,65.8345,10419.0
2023-07-17 11:25:00,70.8,70.8,70.69,70.7,21853.0,65.8345,65.8345,65.7322,65.7415,21853.0
2023-07-17 11:30:00,70.7,70.8,70.69,70.7,19524.0,65.7415,65.8345,65.7322,65.7415,19524.0
2023-07-17 11:35:00,70.71,70.8,70.71,70.78,8674.0,65.7508,65.8345,65.7508,65.8159,8674.0
2023-07-17 11:40:00,70.78,70.82,70.75,70.75,19695.0,65.8159,65.8531,65.788,65.788,19695.0
2023-07-17 11:45:00,70.76,70.81,70.76,70.77,18604.0,65.7973,65.8438,65.7973,65.8066,18604.0
2023-07-17 11:50:00,70.78,70.81,70.73,70.76,16944.0,65.8159,65.8438,65.7694,65.7973,16944.0
2023-07-17 11:55:00,70.76,70.77,70.71,70.75,8794.0,65.7973,65.8066,65.7508,65.788,8794.0
2023-07-17 12:00:00,70.73,70.73,70.64,70.67,25025.0,65.7694,65.7694,65.6857,65.7136,25025.0
2023-07-17 12:05:00,70.67,70.72,70.61,70.67,25786.0,65.7136,65.7601,65.6578,65.7136,25786.0
2023-07-17 12:10:00,70.67,70.68,70.63,70.66,9689.0,65.7136,65.7229,65.6764,65.7043,9689.0
2023-07-17 12:15:00,70.67,70.71,70.62,70.62,16320.0,65.7136,65.7508,65.6671,65.6671,16320.0
2023-07-17 12:20:00,70.62,70.64,70.6,70.64,7693.0,65.6671,65.6857,65.6485,65.6857,7693.0
2023-07-17 12:25:00,70.64,70.73,70.64,70.7,11051.0,65.6857,65.7694,65.6857,65.7415,11051.0
2023-07-17 12:30:00,70.7,70.71,70.68,70.71,10186.0,65.7415,65.7508,65.7229,65.7508,10186.0
2023-07-17 12:35:00,70.7,70.77,70.67,70.75,20759.0,65.7415,65.8066,65.7136,65.788,20759.0
2023-07-17 12:40:00,70.76,70.77,70.74,70.76,7906.0,65.7973,65.8066,65.7787,65.7973,7906.0
2023-07-17 12:45:00,70.75,70.75,70.7,70.75,6246.0,65.788,65.788,65.7415,65.788,6246.0
2023-07-17 12:50:00,70.75,70.83,70.74,70.82,4922.0,65.788,65.8624,65.7787,65.8531,4922.0
2023-07-17 12:55:00,70.81,70.82,70.72,70.72,18524.0,65.8438,65.8531,65.7601,65.7601,18524.0
2023-07-17 13:00:00,70.72,70.72,70.62,70.62,12066.0,65.7601,65.7601,65.6671,65.6671,12066.0
2023-07-17 13:05:00,70.63,70.65,70.53,70.53,20773.0,65.6764,65.695,65.5834,65.5834,20773.0
2023-07-17 13:10:00,70.53,70.59,70.53,70.55,14230.0,65.5834,65.6392,65.5834,65.602,14230.0
2023-07-17 13:15:00,70.54,70.59,70.54,70.59,6801.0,65.5927,65.6392,65.5927,65.6392,6801.0
2023-07-17 13:20:00,70.58,70.58,70.51,70.51,9474.0,65.6299,65.6299,65.5648,65.5648,9474.0
2023-07-17 13:25:00,70.51,70.59,70.51,70.59,15102.0,65.5648,65.6392,65.5648,65.6392,15102.0
2023-07-17 13:30:00,70.59,70.63,70.56,70.59,25036.0,65.6392,65.6764,65.6113,65.6392,25036.0
2023-07-17 13:35:00,70.61,70.61,70.56,70.56,11465.0,65.6578,65.6578,65.6113,65.6113,11465.0
2023-07-17 13:40:00,70.56,70.6,70.55,70.57,12159.0,65.6113,65.6485,65.602,65.6206,12159.0
2023-07-17 13:45:00,70.58,70.62,70.56,70.58,54689.0,65.6299,65.6671,65.6113,65.6299,54689.0
2023-07-17 13:50:00,70.57,70.59,70.55,70.58,10488.0,65.6206,65.6392,65.602,65.6299,10488.0
2023-07-17 13:55:00,70.58,70.71,70.58,70.62,30026.0,65.6299,65.7508,65.6299,65.6671,30026.0
2023-07-17 14:00:00,70.63,70.68,70.63,70.64,7985.0,65.6764,65.7229,65.6764,65.6857,7985.0
2023-07-17 14:05:00,70.65,70.69,70.63,70.66,14230.0,65.695,65.7322,65.6764,65.7043,14230.0
2023-07-17 14:10:00,70.63,70.66,70.62,70.62,10184.0,65.6764,65.7043,65.6671,65.6671,10184.0
2023-07-17 14:15:00,70.61,70.61,70.52,70.52,11375.0,65.6578,65.6578,65.5741,65.5741,11375.0
2023-07-17 14:20:00,70.52,70.66,70.51,70.61,29449.0,65.5741,65.7043,65.5648,65.6578,29449.0
2023-07-17 14:25:00,70.62,70.63,70.56,70.58,14279.0,65.6671,65.6764,65.6113,65.6299,14279.0
2023-07-17 14:30:00,70.58,70.61,70.57,70.59,10594.0,65.6299,65.6578,65.6206,65.6392,10594.0
2023-07-17 14:35:00,70.59,70.6,70.53,70.54,16937.0,65.6392,65.6485,65.5834,65.5927,16937.0
2023-07-17 14:40:00,70.55,70.59,70.53,70.55,29344.0,65.602,65.6392,65.5834,65.602,29344.0
2023-07-17 14:45:00,70.56,70.56,70.52,70.52,11011.0,65.6113,65.6113,65.5741,65.5741,11011.0
2023-07-17 14:50:00,70.51,70.53,70.49,70.52,19563.0,65.5648,65.5834,65.5462,65.5741,19563.0
2023-07-17 14:55:00,70.52,70.52,70.48,70.52,16582.0,65.5741,65.5741,65.5369,65.5741,16582.0
2023-07-17 15:00:00,70.52,70.56,70.48,70.5,22313.0,65.5741,65.6113,65.5369,65.5555,22313.0
2023-07-17 15:05:00,70.5,70.51,70.42,70.51,35260.0,65.5555,65.5648,65.4812,65.5648,35260.0
2023-07-17 15:10:00,70.51,70.53,70.48,70.52,14310.0,65.5648,65.5834,65.5369,65.5741,14310.0
2023-07-17 15:15:00,70.52,70.54,70.47,70.54,42854.0,65.5741,65.5927,65.5276,65.5927,42854.0
2023-07-17 15:20:00,70.53,70.59,70.52,70.58,27956.0,65.5834,65.6392,65.5741,65.6299,27956.0
2023-07-17 15:25:00,70.57,70.58,70.51,70.52,20030.0,65.6206,65.6299,65.5648,65.5741,20030.0
2023-07-17 15:30:00,70.51,70.52,70.41,70.42,17547.0,65.5648,65.5741,65.4719,65.4812,17547.0
2023-07-17 15:35:00,70.42,70.52,70.41,70.51,20591.0,65.4812,65.5741,65.4719,65.5648,20591.0
2023-07-17 15:40:00,70.51,70.53,70.45,70.45,35672.0,65.5648,65.5834,65.509,65.509,35672.0
2023-07-17 15:45:00,70.45,70.5,70.41,70.48,50496.0,65.509,65.5555,65.4719,65.5369,50496.0
2023-07-17 15:50:00,70.47,70.47,70.3,70.31,119896.0,65.5276,65.5276,65.3696,65.3789,119896.0
2023-07-17 15:55:00,70.31,70.31,70.16,70.17,191327.0,65.3789,65.3789,65.2394,65.2487,191327.0
2023-07-18 09:30:00,70.18,70.37,69.93,70.35,55720.0,65.258,65.4347,65.0255,65.4161,55720.0
2023-07-18 09:35:00,70.38,70.4,70.22,70.25,27147.0,65.444,65.4626,65.2952,65.3231,27147.0
2023-07-18 09:40:00,70.24,70.41,70.24,70.37,24034.0,65.3138,65.4719,65.3138,65.4347,24034.0
2023-07-18 09:45:00,70.38,70.39,70.2,70.24,17046.0,65.444,65.4533,65.2766,65.3138,17046.0
2023-07-18 09:50:00,70.25,70.36,70.24,70.27,19975.0,65.3231,65.4254,65.3138,65.3417,19975.0
2023-07-18 09:55:00,70.26,70.28,70.07,70.11,15674.0,65.3324,65.351,65.1557,65.1929,15674.0
2023-07-18 10:00:00,70.14,70.23,70.08,70.23,18757.0,65.2208,65.3045,65.165,65.3045,18757.0
2023-07-18 10:05:00,70.22,70.29,70.16,70.21,47556.0,65.2952,65.3603,65.2394,65.2859,47556.0
2023-07-18 10:10:00,70.2,70.28,70.18,70.21,26424.0,65.2766,65.351,65.258,65.2859,26424.0
2023-07-18 10:15:00,70.2,70.22,70.11,70.12,18717.0,65.2766,65.2952,65.1929,65.2022,18717.0
2023-07-18 10:20:00,70.11,70.11,70.05,70.05,17250.0,65.1929,65.1929,65.1371,65.1371,17250.0
2023-07-18 10:25:00,70.05,70.14,70.04,70.1,14023.0,65.1371,65.2208,65.1278,65.1836,14023.0
2023-07-18 10:30:00,70.15,70.23,70.12,70.2,25422.0,65.2301,65.3045,65.2022,65.2766,25422.0
2023-07-18 10:35:00,70.19,70.25,70.15,70.15,13045.0,65.2673,65.3231,65.2301,65.2301,13045.0
2023-07-18 10:40:00,70.16,70.17,70.05,70.07,24849.0,65.2394,65.2487,65.1371,65.1557,24849.0
2023-07-18 10:45:00,70.08,70.1,70.03,70.06,17393.0,65.165,65.1836,65.1185,65.1464,17393.0
2023-07-18 10:50:00,70.05,70.13,70.01,70.1,13285.0,65.1371,65.2115,65.0999,65.1836,13285.0
2023-07-18 10:55:00,70.1,70.15,70.07,70.11,9044.0,65.1836,65.2301,65.1557,65.1929,9044.0
2023-07-18 11:00:00,70.12,70.19,70.1,70.17,19243.0,65.2022,65.2673,65.1836,65.2487,19243.0
2023-07-18 11:05:00,70.18,70.26,70.16,70.2,14366.0,65.258,65.3324,65.2394,65.2766,14366.0
2023-07-18 11:10:00,70.2,70.22,70.15,70.19,13500.0,65.2766,65.2952,65.2301,65.2673,13500.0
2023-07-18 11:15:00,70.19,70.19,70.1,70.1,15828.0,65.2673,65.2673,65.1836,65.1836,15828.0
2023-07-18 11:20:00,70.12,70.13,70.02,70.03,10917.0,65.2022,65.2115,65.1092,65.1185,10917.0
2023-07-18 11:25:00,70.03,70.06,70.0,70.02,18205.0,65.1185,65.1464,65.0906,65.1092,18205.0
2023-07-18 11:30:00,70.01,70.01,69.89,69.89,25243.0,65.0999,65.0999,64.9883,64.9883,25243.0
2023-07-18 11:35:00,69.89,69.92,69.8,69.83,19492.0,64.9883,65.0162,64.9046,64.9325,19492.0
2023-07-18 11:40:00,69.81,69.83,69.71,69.71,23418.0,64.9139,64.9325,64.8209,64.8209,23418.0
2023-07-18 11:45:00,69.72,69.72,69.58,69.58,32004.0,64.8302,64.8302,64.7001,64.7001,32004.0
2023-07-18 11:50:00,69.6,69.63,69.48,69.61,31902.0,64.7187,64.7466,64.6071,64.728,31902.0
2023-07-18 11:55:00,69.6,69.6,69.53,69.54,11917.0,64.7187,64.7187,64.6536,64.6629,11917.0
2023-07-18 12:00:00,69.54,69.61,69.43,69.45,25791.0,64.6629,64.728,64.5606,64.5792,25791.0
2023-07-18 12:05:00,69.44,69.44,69.31,69.35,23051.0,64.5699,64.5699,64.449,64.4862,23051.0
2023-07-18 12:10:00,69.31,69.37,69.21,69.21,29938.0,64.449,64.5048,64.356,64.356,29938.0
2023-07-18 12:15:00,69.19,69.21,69.08,69.11,13351.0,64.3374,64.356,64.2351,64.263,13351.0
2023-07-18 12:20:00,69.1,69.1,68.92,68.94,40868.0,64.2537,64.2537,64.0864,64.105,40868.0
2023-07-18 12:25:00,68.94,69.01,68.93,68.98,36078.0,64.105,64.17,64.0957,64.1421,36078.0
2023-07-18 12:30:00,68.99,69.0,68.92,68.94,17875.0,64.1514,64.1607,64.0864,64.105,17875.0
2023-07-18 12:35:00,68.94,68.99,68.91,68.98,24071.0,64.105,64.1514,64.0771,64.1421,24071.0
2023-07-18 12:40:00,68.97,68.99,68.89,68.93,22842.0,64.1328,64.1514,64.0585,64.0957,22842.0
2023-07-18 12:45:00,68.93,68.95,68.89,68.94,22111.0,64.0957,64.1143,64.0585,64.105,22111.0
2023-07-18 12:50:00,68.95,69.03,68.93,69.03,26578.0,64.1143,64.1886,64.0957,64.1886,26578.0
2023-07-18 12:55:00,69.02,69.04,68.87,68.92,40626.0,64.1793,64.1979,64.0399,64.0864,40626.0
2023-07-18 13:00:00,68.92,68.92,68.82,68.86,19431.0,64.0864,64.0864,63.9934,64.0306,19431.0
2023-07-18 13:05:00,68.86,68.9,68.81,68.9,19043.0,64.0306,64.0678,63.9841,64.0678,19043.0
2023-07-18 13:10:00,68.9,68.92,68.82,68.84,24993.0,64.0678,64.0864,63.9934,64.012,24993.0
2023-07-18 13:15:00,68.85,68.88,68.81,68.84,14212.0,64.0213,64.0492,63.9841,64.012,14212.0
2023-07-18 13:20:00,68.85,68.93,68.83,68.84,22409.0,64.0213,64.0957,64.0027,64.012,22409.0
2023-07-18 13:25:00,68.84,68.92,68.81,68.92,16722.0,64.012,64.0864,63.9841,64.0864,16722.0
2023-07-18 13:30:00,68.92,68.92,68.82,68.83,22388.0,64.0864,64.0864,63.9934,64.0027,22388.0
2023-07-18 13:35:00,68.83,68.9,68.81,68.85,19086.0,64.0027,64.0678,63.9841,64.0213,19086.0
2023-07-18 13:40:00,68.85,68.92,68.82,68.83,14866.0,64.0213,64.0864,63.9934,64.0027,14866.0
2023-07-18 13:45:00,68.84,68.9,68.84,68.87,13444.0,64.012,64.0678,64.012,64.0399,13444.0
2023-07-18 13:50:00,68.86,68.93,68.86,68.92,9878.0,64.0306,64.0957,64.0306,64.0864,9878.0
2023-07-18 13:55:00,68.92,69.03,68.91,68.92,24552.0,64.0864,64.1886,64.0771,64.0864,24552.0
2023-07-18 14:00:00,68.92,68.97,68.89,68.91,13148.0,64.0864,64.1328,64.0585,64.0771,13148.0
2023-07-18 14:05:00,68.91,69.0,68.88,68.99,11977.0,64.0771,64.1607,64.0492,64.1514,11977.0
2023-07-18 14:10:00,69.0,69.01,68.96,68.99,11629.0,64.1607,64.17,64.1235,64.1514,11629.0
2023-07-18 14:15:00,68.98,69.03,68.96,68.98,13683.0,64.1421,64.1886,64.1235,64.1421,13683.0
2023-07-18 14:20:00,68.98,68.98,68.92,68.95,12144.0,64.1421,64.1421,64.0864,64.1143,12144.0
2023-07-18 14:25:00,68.96,69.0,68.95,69.0,22955.0,64.1235,64.1607,64.1143,64.1607,22955.0
2023-07-18 14:30:00,69.0,69.06,68.97,68.97,24752.0,64.1607,64.2165,64.1328,64.1328,24752.0
2023-07-18 14:35:00,68.95,68.97,68.89,68.89,23267.0,64.1143,64.1328,64.0585,64.0585,23267.0
2023-07-18 14:40:00,68.9,68.92,68.87,68.9,24198.0,64.0678,64.0864,64.0399,64.0678,24198.0
2023-07-18 14:45:00,68.9,68.93,68.88,68.89,15329.0,64.0678,64.0957,64.0492,64.0585,15329.0
2023-07-18 14:50:00,68.9,68.91,68.85,68.86,29296.0,64.0678,64.0771,64.0213,64.0306,29296.0
2023-07-18 14:55:00,68.86,68.89,68.84,68.88,12588.0,64.0306,64.0585,64.012,64.0492,12588.0
2023-07-18 15:00:00,68.87,68.88,68.82,68.84,14402.0,64.0399,64.0492,63.9934,64.012,14402.0
2023-07-18 15:05:00,68.84,68.9,68.84,68.9,9195.0,64.012,64.0678,64.012,64.0678,9195.0
2023-07-18 15:10:00,68.89,68.93,68.87,68.91,22215.0,64.0585,64.0957,64.0399,64.0771,22215.0
2023-07-18 15:15:00,68.92,68.93,68.87,68.89,27155.0,64.0864,64.0957,64.0399,64.0585,27155.0
2023-07-18 15:20:00,68.89,68.93,68.86,68.93,24930.0,64.0585,64.0957,64.0306,64.0957,24930.0
2023-07-18 15:25:00,68.93,68.95,68.9,68.94,66500.0,64.0957,64.1143,64.0678,64.105,66500.0
2023-07-18 15:30:00,68.93,69.0,68.91,68.97,30529.0,64.0957,64.1607,64.0771,64.1328,30529.0
2023-07-18 15:35:00,68.97,69.05,68.93,69.03,62586.0,64.1328,64.2072,64.0957,64.1886,62586.0
2023-07-18 15:40:00,69.03,69.06,68.94,68.95,67299.0,64.1886,64.2165,64.105,64.1143,67299.0
2023-07-18 15:45:00,68.95,69.19,68.95,69.19,97442.0,64.1143,64.3374,64.1143,64.3374,97442.0
2023-07-18 15:50:00,69.2,69.22,69.0,69.11,91730.0,64.3467,64.3653,64.1607,64.263,91730.0
2023-07-18 15:55:00,69.11,69.13,69.04,69.07,279292.0,64.263,64.2816,64.1979,64.2258,279292.0
2023-07-19 09:30:00,69.22,69.37,69.01,69.25,101370.0,64.3653,64.5048,64.17,64.3932,101370.0
2023-07-19 09:35:00,69.28,69.76,69.24,69.74,75094.0,64.4211,64.8674,64.3839,64.8488,75094.0
2023-07-19 09:40:00,69.72,69.77,69.5,69.6,26633.0,64.8302,64.8767,64.6257,64.7187,26633.0
2023-07-19 09:45:00,69.6,69.95,69.59,69.95,63831.0,64.7187,65.0441,64.7094,65.0441,63831.0
2023-07-19 09:50:00,69.97,70.0,69.76,69.92,67495.0,65.0627,65.0906,64.8674,65.0162,67495.0
2023-07-19 09:55:00,69.93,70.01,69.89,70.01,30497.0,65.0255,65.0999,64.9883,65.0999,30497.0
2023-07-19 10:00:00,70.03,70.22,70.0,70.2,79015.0,65.1185,65.2952,65.0906,65.2766,79015.0
2023-07-19 10:05:00,70.23,70.3,70.18,70.24,32527.0,65.3045,65.3696,65.258,65.3138,32527.0
2023-07-19 10:10:00,70.24,70.4,70.19,70.4,31684.0,65.3138,65.4626,65.2673,65.4626,31684.0
2023-07-19 10:15:00,70.4,70.43,70.28,70.31,28998.0,65.4626,65.4905,65.351,65.3789,28998.0
2023-07-19 10:20:00,70.34,70.36,70.25,70.26,13740.0,65.4068,65.4254,65.3231,65.3324,13740.0
2023-07-19 10:25:00,70.26,70.31,70.18,70.25,15694.0,65.3324,65.3789,65.258,65.3231,15694.0
2023-07-19 10:30:00,70.25,70.28,70.11,70.11,31816.0,65.3231,65.351,65.1929,65.1929,31816.0
2023-07-19 10:35:00,70.13,70.15,70.0,70.1,92566.0,65.2115,65.2301,65.0906,65.1836,92566.0
2023-07-19 10:40:00,70.11,70.23,70.09,70.14,20198.0,65.1929,65.3045,65.1743,65.2208,20198.0
2023-07-19 10:45:00,70.14,70.17,70.1,70.11,16075.0,65.2208,65.2487,65.1836,65.1929,16075.0
2023-07-19 10:50:00,70.12,70.18,70.0,70.02,21164.0,65.2022,65.258,65.0906,65.1092,21164.0
2023-07-19 10:55:00,70.0,70.05,69.93,69.96,30775.0,65.0906,65.1371,65.0255,65.0534,30775.0
2023-07-19 11:00:00,69.98,70.05,69.89,69.93,14020.0,65.072,65.1371,64.9883,65.0255,14020.0
2023-07-19 11:05:00,69.92,69.92,69.82,69.84,11276.0,65.0162,65.0162,64.9232,64.9418,11276.0
2023-07-19 11:10:00,69.82,69.82,69.74,69.79,9729.0,64.9232,64.9232,64.8488,64.8953,9729.0
2023-07-19 11:15:00,69.78,69.81,69.67,69.68,11386.0,64.886,64.9139,64.7838,64.7931,11386.0
2023-07-19 11:20:00,69.7,69.71,69.61,69.62,12501.0,64.8116,64.8209,64.728,64.7373,12501.0
2023-07-19 11:25:00,69.62,69.66,69.58,69.61,30231.0,64.7373,64.7745,64.7001,64.728,30231.0
2023-07-19 11:30:00,69.62,69.66,69.56,69.6,11608.0,64.7373,64.7745,64.6815,64.7187,11608.0
2023-07-19 11:35:00,69.6,69.68,69.6,69.66,22029.0,64.7187,64.7931,64.7187,64.7745,22029.0
2023-07-19 11:40:00,69.66,69.67,69.57,69.63,14555.0,64.7745,64.7838,64.6908,64.7466,14555.0
2023-07-19 11:45:00,69.66,69.71,69.6,69.62,17625.0,64.7745,64.8209,64.7187,64.7373,17625.0
2023-07-19 11:50:00,69.62,69.75,69.59,69.75,11486.0,64.7373,64.8581,64.7094,64.8581,11486.0
2023-07-19 11:55:00,69.76,69.78,69.7,69.71,7210.0,64.8674,64.886,64.8116,64.8209,7210.0
2023-07-19 12:00:00,69.7,69.73,69.61,69.63,10880.0,64.8116,64.8395,64.728,64.7466,10880.0
2023-07-19 12:05:00,69.64,69.67,69.54,69.63,20026.0,64.7559,64.7838,64.6629,64.7466,20026.0
2023-07-19 12:10:00,69.63,69.67,69.62,69.66,13952.0,64.7466,64.7838,64.7373,64.7745,13952.0
2023-07-19 12:15:00,69.64,69.74,69.63,69.73,6804.0,64.7559,64.8488,64.7466,64.8395,6804.0
2023-07-19 12:20:00,69.72,69.86,69.67,69.86,12225.0,64.8302,64.9604,64.7838,64.9604,12225.0
2023-07-19 12:25:00,69.85,69.88,69.81,69.88,15893.0,64.9511,64.979,64.9139,64.979,15893.0
2023-07-19 12:30:00,69.88,69.89,69.8,69.8,14163.0,64.979,64.9883,64.9046,64.9046,14163.0
2023-07-19 12:35:00,69.79,69.82,69.76,69.79,10618.0,64.8953,64.9232,64.8674,64.8953,10618.0
2023-07-19 12:40:00,69.8,69.84,69.8,69.83,10004.0,64.9046,64.9418,64.9046,64.9325,10004.0
2023-07-19 12:45:00,69.82,69.82,69.74,69.8,9885.0,64.9232,64.9232,64.8488,64.9046,9885.0
2023-07-19 12:50:00,69.8,69.81,69.76,69.8,7909.0,64.9046,64.9139,64.8674,64.9046,7909.0
2023-07-19 12:55:00,69.81,69.86,69.78,69.83,13967.0,64.9139,64.9604,64.886,64.9325,13967.0
2023-07-19 13:00:00,69.82,69.85,69.8,69.85,5457.0,64.9232,64.9511,64.9046,64.9511,5457.0
2023-07-19 13:05:00,69.86,69.88,69.81,69.88,15491.0,64.9604,64.979,64.9139,64.979,15491.0
2023-07-19 13:10:00,69.89,69.92,69.85,69.9,16375.0,64.9883,65.0162,64.9511,64.9976,16375.0
2023-07-19 13:15:00,69.9,69.96,69.88,69.95,17554.0,64.9976,65.0534,64.979,65.0441,17554.0
2023-07-19 13:20:00,69.97,69.97,69.87,69.88,7070.0,65.0627,65.0627,64.9697,64.979,7070.0
2023-07-19 13:25:00,69.88,69.89,69.85,69.89,4806.0,64.979,64.9883,64.9511,64.9883,4806.0
2023-07-19 13:30:00,69.88,69.98,69.87,69.97,16556.0,64.979,65.072,64.9697,65.0627,16556.0
2023-07-19 13:35:00,69.99,70.03,69.98,70.01,8194.0,65.0813,65.1185,65.072,65.0999,8194.0
2023-07-19 13:40:00,70.01,70.01,69.95,69.99,9514.0,65.0999,65.0999,65.0441,65.0813,9514.0
2023-07-19 13:45:00,69.98,70.0,69.89,69.91,11864.0,65.072,65.0906,64.9883,65.0069,11864.0
2023-07-19 13:50:00,69.91,70.0,69.9,69.99,11028.0,65.0069,65.0906,64.9976,65.0813,11028.0
2023-07-19 13:55:00,70.0,70.03,69.93,69.95,10937.0,65.0906,65.1185,65.0255,65.0441,10937.0
2023-07-19 14:00:00,69.95,69.98,69.91,69.92,9302.0,65.0441,65.072,65.0069,65.0162,9302.0
2023-07-19 14:05:00,69.92,70.04,69.91,70.0,25110.0,65.0162,65.1278,65.0069,65.0906,25110.0
2023-07-19 14:10:00,70.0,70.01,69.86,69.9,32478.0,65.0906,65.0999,64.9604,64.9976,32478.0
2023-07-19 14:15:00,69.89,69.9,69.84,69.86,24028.0,64.9883,64.9976,64.9418,64.9604,24028.0
2023-07-19 14:20:00,69.86,69.91,69.85,69.9,7840.0,64.9604,65.0069,64.9511,64.9976,7840.0
2023-07-19 14:25:00,69.91,69.93,69.9,69.92,14471.0,65.0069,65.0255,64.9976,65.0162,14471.0
2023-07-19 14:30:00,69.92,69.95,69.88,69.91,16893.0,65.0162,65.0441,64.979,65.0069,16893.0
2023-07-19 14:35:00,69.92,69.92,69.88,69.92,7821.0,65.0162,65.0162,64.979,65.0162,7821.0
2023-07-19 14:40:00,69.92,69.98,69.91,69.97,7922.0,65.0162,65.072,65.0069,65.0627,7922.0
2023-07-19 14:45:00,69.96,70.0,69.93,69.99,9782.0,65.0534,65.0906,65.0255,65.0813,9782.0
2023-07-19 14:50:00,69.99,70.0,69.96,70.0,10074.0,65.0813,65.0906,65.0534,65.0906,10074.0
2023-07-19 14:55:00,69.99,70.0,69.94,69.95,16156.0,65.0813,65.0906,65.0348,65.0441,16156.0
2023-07-19 15:00:00,69.95,69.96,69.89,69.93,19349.0,65.0441,65.0534,64.9883,65.0255,19349.0
2023-07-19 15:05:00,69.93,69.95,69.9,69.93,17307.0,65.0255,65.0441,64.9976,65.0255,17307.0
2023-07-19 15:10:00,69.94,69.99,69.92,69.98,21875.0,65.0348,65.0813,65.0162,65.072,21875.0
2023-07-19 15:15:00,69.98,70.0,69.95,69.95,18873.0,65.072,65.0906,65.0441,65.0441,18873.0
2023-07-19 15:20:00,69.95,69.97,69.92,69.93,19749.0,65.0441,65.0627,65.0162,65.0255,19749.0
2023-07-19 15:25:00,69.94,70.03,69.92,70.02,41490.0,65.0348,65.1185,65.0162,65.1092,41490.0
2023-07-19 15:30:00,70.02,70.1,70.01,70.1,35215.0,65.1092,65.1836,65.0999,65.1836,35215.0
2023-07-19 15:35:00,70.09,70.13,70.04,70.13,49896.0,65.1743,65.2115,65.1278,65.2115,49896.0
2023-07-19 15:40:00,70.13,70.15,70.03,70.04,54705.0,65.2115,65.2301,65.1185,65.1278,54705.0
2023-07-19 15:45:00,70.05,70.08,69.97,70.01,44298.0,65.1371,65.165,65.0627,65.0999,44298.0
2023-07-19 15:50:00,70.01,70.13,70.01,70.11,80443.0,65.0999,65.2115,65.0999,65.1929,80443.0
2023-07-19 15:55:00,70.12,70.19,70.11,70.12,240973.0,65.2022,65.2673,65.1929,65.2022,240973.0
2023-07-20 09:30:00,70.36,70.48,70.27,70.31,56322.0,65.4254,65.5369,65.3417,65.3789,56322.0
2023-07-20 09:35:00,70.31,70.39,70.2,70.23,36076.0,65.3789,65.4533,65.2766,65.3045,36076.0
2023-07-20 09:40:00,70.21,70.26,69.98,69.99,21363.0,65.2859,65.3324,65.072,65.0813,21363.0
2023-07-20 09:45:00,70.01,70.25,70.0,70.22,13907.0,65.0999,65.3231,65.0906,65.2952,13907.0
2023-07-20 09:50:00,70.23,70.33,70.22,70.3,20668.0,65.3045,65.3975,65.2952,65.3696,20668.0
2023-07-20 09:55:00,70.33,70.36,70.15,70.15,15190.0,65.3975,65.4254,65.2301,65.2301,15190.0
2023-07-20 10:00:00,70.14,70.44,70.11,70.42,43300.0,65.2208,65.4998,65.1929,65.4812,43300.0
2023-07-20 10:05:00,70.42,70.46,70.24,70.3,21998.0,65.4812,65.5183,65.3138,65.3696,21998.0
2023-07-20 10:10:00,70.33,70.39,70.32,70.38,17015.0,65.3975,65.4533,65.3882,65.444,17015.0
2023-07-20 10:15:00,70.38,70.46,70.37,70.42,12616.0,65.444,65.5183,65.4347,65.4812,12616.0
2023-07-20 10:20:00,70.44,70.53,70.41,70.5,24377.0,65.4998,65.5834,65.4719,65.5555,24377.0
2023-07-20 10:25:00,70.49,70.59,70.48,70.58,57577.0,65.5462,65.6392,65.5369,65.6299,57577.0
2023-07-20 10:30:00,70.58,70.78,70.56,70.77,27954.0,65.6299,65.8159,65.6113,65.8066,27954.0
2023-07-20 10:35:00,70.77,70.79,70.7,70.77,47329.0,65.8066,65.8252,65.7415,65.8066,47329.0
2023-07-20 10:40:00,70.77,70.77,70.57,70.57,150073.0,65.8066,65.8066,65.6206,65.6206,150073.0
2023-07-20 10:45:00,70.59,70.7,70.54,70.58,28372.0,65.6392,65.7415,65.5927,65.6299,28372.0
2023-07-20 10:50:00,70.59,70.62,70.53,70.54,31592.0,65.6392,65.6671,65.5834,65.5927,31592.0
2023-07-20 10:55:00,70.55,70.65,70.54,70.6,30151.0,65.602,65.695,65.5927,65.6485,30151.0
2023-07-20 11:00:00,70.6,70.6,70.41,70.42,23367.0,65.6485,65.6485,65.4719,65.4812,23367.0
2023-07-20 11:05:00,70.43,70.53,70.41,70.53,22709.0,65.4905,65.5834,65.4719,65.5834,22709.0
2023-07-20 11:10:00,70.53,70.54,70.48,70.5,18433.0,65.5834,65.5927,65.5369,65.5555,18433.0
2023-07-20 11:15:00,70.49,70.6,70.49,70.56,14757.0,65.5462,65.6485,65.5462,65.6113,14757.0
2023-07-20 11:20:00,70.56,70.61,70.55,70.61,18167.0,65.6113,65.6578,65.602,65.6578,18167.0
2023-07-20 11:25:00,70.6,70.68,70.5,70.61,537083.0,65.6485,65.7229,65.5555,65.6578,537083.0
2023-07-20 11:30:00,70.6,70.6,70.5,70.54,16095.0,65.6485,65.6485,65.5555,65.5927,16095.0
2023-07-20 11:35:00,70.56,70.62,70.54,70.57,20265.0,65.6113,65.6671,65.5927,65.6206,20265.0
2023-07-20 11:40:00,70.58,70.63,70.55,70.56,13271.0,65.6299,65.6764,65.602,65.6113,13271.0
2023-07-20 11:45:00,70.56,70.71,70.56,70.71,17970.0,65.6113,65.7508,65.6113,65.7508,17970.0
2023-07-20 11:50:00,70.72,70.74,70.71,70.74,15089.0,65.7601,65.7787,65.7508,65.7787,15089.0
2023-07-20 11:55:00,70.74,70.82,70.74,70.78,18860.0,65.7787,65.8531,65.7787,65.8159,18860.0
2023-07-20 12:00:00,70.78,70.88,70.77,70.8,22785.0,65.8159,65.9089,65.8066,65.8345,22785.0
2023-07-20 12:05:00,70.8,70.8,70.68,70.72,31344.0,65.8345,65.8345,65.7229,65.7601,31344.0
2023-07-20 12:10:00,70.73,70.78,70.71,70.74,17827.0,65.7694,65.8159,65.7508,65.7787,17827.0
2023-07-20 12:15:00,70.75,70.81,70.72,70.81,55454.0,65.788,65.8438,65.7601,65.8438,55454.0
2023-07-20 12:20:00,70.81,70.82,70.75,70.77,36314.0,65.8438,65.8531,65.788,65.8066,36314.0
2023-07-20 12:25:00,70.75,70.81,70.73,70.77,96680.0,65.788,65.8438,65.7694,65.8066,96680.0
2023-07-20 12:30:00,70.77,70.81,70.7,70.77,117896.0,65.8066,65.8438,65.7415,65.8066,117896.0
2023-07-20 12:35:00,70.78,70.78,70.65,70.67,125818.0,65.8159,65.8159,65.695,65.7136,125818.0
2023-07-20 12:40:00,70.67,70.68,70.6,70.61,31708.0,65.7136,65.7229,65.6485,65.6578,31708.0
2023-07-20 12:45:00,70.63,70.72,70.61,70.66,168510.0,65.6764,65.7601,65.6578,65.7043,168510.0
2023-07-20 12:50:00,70.65,70.76,70.64,70.7,26494.0,65.695,65.7973,65.6857,65.7415,26494.0
2023-07-20 12:55:00,70.7,70.75,70.66,70.73,19214.0,65.7415,65.788,65.7043,65.7694,19214.0
2023-07-20 13:00:00,70.74,70.79,70.71,70.72,12390.0,65.7787,65.8252,65.7508,65.7601,12390.0
2023-07-20 13:05:00,70.73,70.74,70.69,70.72,21482.0,65.7694,65.7787,65.7322,65.7601,21482.0
2023-07-20 13:10:00,70.72,70.75,70.66,70.68,20244.0,65.7601,65.788,65.7043,65.7229,20244.0
2023-07-20 13:15:00,70.67,70.74,70.67,70.68,38555.0,65.7136,65.7787,65.7136,65.7229,38555.0
2023-07-20 13:20:00,70.67,70.77,70.66,70.77,52214.0,65.7136,65.8066,65.7043,65.8066,52214.0
2023-07-20 13:25:00,70.77,70.79,70.72,70.72,28448.0,65.8066,65.8252,65.7601,65.7601,28448.0
2023-07-20 13:30:00,70.72,70.72,70.67,70.71,24423.0,65.7601,65.7601,65.7136,65.7508,24423.0
2023-07-20 13:35:00,70.71,70.72,70.63,70.72,17935.0,65.7508,65.7601,65.6764,65.7601,17935.0
2023-07-20 13:40:00,70.72,70.78,70.71,70.72,67394.0,65.7601,65.8159,65.7508,65.7601,67394.0
2023-07-20 13:45:00,70.71,70.78,70.71,70.73,27171.0,65.7508,65.8159,65.7508,65.7694,27171.0
2023-07-20 13:50:00,70.74,70.77,70.72,70.76,26434.0,65.7787,65.8066,65.7601,65.7973,26434.0
2023-07-20 13:55:00,70.76,70.84,70.75,70.79,18716.0,65.7973,65.8717,65.788,65.8252,18716.0
2023-07-20 14:00:00,70.79,70.92,70.78,70.9,18605.0,65.8252,65.9461,65.8159,65.9275,18605.0
2023-07-20 14:05:00,70.91,70.93,70.85,70.93,19225.0,65.9368,65.9554,65.881,65.9554,19225.0
2023-07-20 14:10:00,70.94,70.98,70.89,70.94,21296.0,65.9647,66.0019,65.9182,65.9647,21296.0
2023-07-20 14:15:00,70.93,71.05,70.93,71.02,33991.0,65.9554,66.067,65.9554,66.0391,33991.0
2023-07-20 14:20:00,71.01,71.06,71.01,71.02,40684.0,66.0298,66.0763,66.0298,66.0391,40684.0
2023-07-20 14:25:00,71.02,71.05,70.98,71.0,29234.0,66.0391,66.067,66.0019,66.0205,29234.0
2023-07-20 14:30:00,70.99,71.09,70.98,71.07,44798.0,66.0112,66.1042,66.0019,66.0856,44798.0
2023-07-20 14:35:00,71.08,71.11,71.02,71.11,79226.0,66.0949,66.1228,66.0391,66.1228,79226.0
2023-07-20 14:40:00,71.12,71.13,71.05,71.12,22836.0,66.1321,66.1414,66.067,66.1321,22836.0
2023-07-20 14:45:00,71.12,71.13,71.05,71.09,80651.0,66.1321,66.1414,66.067,66.1042,80651.0
2023-07-20 14:50:00,71.09,71.13,71.05,71.12,113206.0,66.1042,66.1414,66.067,66.1321,113206.0
2023-07-20 14:55:00,71.12,71.14,71.05,71.12,232183.0,66.1321,66.1507,66.067,66.1321,232183.0
2023-07-20 15:00:00,71.13,71.23,71.1,71.16,55918.0,66.1414,66.2343,66.1135,66.1693,55918.0
2023-07-20 15:05:00,71.17,71.27,71.16,71.26,31557.0,66.1786,66.2715,66.1693,66.2622,31557.0
2023-07-20 15:10:00,71.26,71.3,71.23,71.24,29529.0,66.2622,66.2994,66.2343,66.2436,29529.0
2023-07-20 15:15:00,71.23,71.24,71.19,71.21,31305.0,66.2343,66.2436,66.1971,66.2157,31305.0
2023-07-20 15:20:00,71.21,71.28,71.14,71.15,75809.0,66.2157,66.2808,66.1507,66.16,75809.0
2023-07-20 15:25:00,71.12,71.13,70.96,70.96,51562.0,66.1321,66.1414,65.9833,65.9833,51562.0
2023-07-20 15:30:00,70.97,71.02,70.91,70.91,97320.0,65.9926,66.0391,65.9368,65.9368,97320.0
2023-07-20 15:35:00,70.9,70.91,70.81,70.88,42571.0,65.9275,65.9368,65.8438,65.9089,42571.0
2023-07-20 15:40:00,70.89,70.99,70.88,70.94,47440.0,65.9182,66.0112,65.9089,65.9647,47440.0
2023-07-20 15:45:00,70.94,70.99,70.92,70.95,59433.0,65.9647,66.0112,65.9461,65.974,59433.0
2023-07-20 15:50:00,70.94,71.07,70.92,71.06,142429.0,65.9647,66.0856,65.9461,66.0763,142429.0
2023-07-20 15:55:00,71.06,71.1,71.03,71.06,409186.0,66.0763,66.1135,66.0484,66.0763,409186.0
2023-07-21 09:30:00,71.36,71.54,71.18,71.41,133215.0,66.3552,66.5226,66.1879,66.4017,133215.0
2023-07-21 09:35:00,71.4,71.72,71.32,71.58,57585.0,66.3924,66.69,66.318,66.5598,57585.0
2023-07-21 09:40:00,71.59,71.85,71.56,71.7,89660.0,66.5691,66.8109,66.5412,66.6714,89660.0
2023-07-21 09:45:00,71.71,71.95,71.5,71.94,92257.0,66.6807,66.9038,66.4854,66.8945,92257.0
2023-07-21 09:50:00,71.94,72.03,71.87,71.98,116971.0,66.8945,66.9782,66.8295,66.9317,116971.0
2023-07-21 09:55:00,71.96,72.01,71.88,71.94,54856.0,66.9131,66.9596,66.8388,66.8945,54856.0
2023-07-21 10:00:00,71.95,72.04,71.9,72.03,69577.0,66.9038,66.9875,66.8574,66.9782,69577.0
2023-07-21 10:05:00,72.03,72.17,72.02,72.08,143500.0,66.9782,67.1084,66.9689,67.0247,143500.0
2023-07-21 10:10:00,72.09,72.2,72.07,72.19,87241.0,67.034,67.1363,67.0154,67.127,87241.0
2023-07-21 10:15:00,72.19,72.34,72.16,72.31,66837.0,67.127,67.2665,67.0991,67.2386,66837.0
2023-07-21 10:20:00,72.3,72.34,72.2,72.24,48958.0,67.2293,67.2665,67.1363,67.1735,48958.0
2023-07-21 10:25:00,72.25,72.41,72.18,72.4,38812.0,67.1828,67.3316,67.1177,67.3223,38812.0
2023-07-21 10:30:00,72.4,72.44,72.29,72.3,37943.0,67.3223,67.3595,67.22,67.2293,37943.0
2023-07-21 10:35:00,72.35,72.38,72.26,72.37,24632.0,67.2758,67.3037,67.1921,67.2944,24632.0
2023-07-21 10:40:00,72.37,72.49,72.34,72.47,31276.0,67.2944,67.406,67.2665,67.3874,31276.0
2023-07-21 10:45:00,72.47,72.47,72.39,72.47,27417.0,67.3874,67.3874,67.313,67.3874,27417.0
2023-07-21 10:50:00,72.47,72.54,72.46,72.53,33508.0,67.3874,67.4525,67.3781,67.4432,33508.0
2023-07-21 10:55:00,72.52,72.63,72.52,72.59,37989.0,67.4339,67.5362,67.4339,67.499,37989.0
2023-07-21 11:00:00,72.59,72.69,72.55,72.69,80736.0,67.499,67.5919,67.4618,67.5919,80736.0
2023-07-21 11:05:00,72.69,72.79,72.67,72.75,47402.0,67.5919,67.6849,67.5734,67.6477,47402.0
2023-07-21 11:10:00,72.74,72.76,72.65,72.74,50543.0,67.6384,67.657,67.5548,67.6384,50543.0
2023-07-21 11:15:00,72.74,72.82,72.71,72.81,24593.0,67.6384,67.7128,67.6105,67.7035,24593.0
2023-07-21 11:20:00,72.83,72.83,72.59,72.59,58501.0,67.7221,67.7221,67.499,67.499,58501.0
2023-07-21 11:25:00,72.58,72.7,72.55,72.66,22428.0,67.4897,67.6012,67.4618,67.5641,22428.0
2023-07-21 11:30:00,72.68,72.83,72.67,72.78,20248.0,67.5826,67.7221,67.5734,67.6756,20248.0
2023-07-21 11:35:00,72.79,72.83,72.71,72.83,15623.0,67.6849,67.7221,67.6105,67.7221,15623.0
2023-07-21 11:40:00,72.81,72.88,72.81,72.88,24917.0,67.7035,67.7686,67.7035,67.7686,24917.0
2023-07-21 11:45:00,72.89,72.95,72.86,72.89,25910.0,67.7779,67.8337,67.75,67.7779,25910.0
2023-07-21 11:50:00,72.91,73.0,72.9,72.99,38452.0,67.7965,67.8802,67.7872,67.8709,38452.0
2023-07-21 11:55:00,72.99,73.06,72.97,72.98,47908.0,67.8709,67.936,67.8523,67.8616,47908.0
2023-07-21 12:00:00,72.97,73.03,72.85,72.98,48222.0,67.8523,67.9081,67.7407,67.8616,48222.0
2023-07-21 12:05:00,72.98,72.99,72.87,72.94,12439.0,67.8616,67.8709,67.7593,67.8244,12439.0
2023-07-21 12:10:00,72.93,72.97,72.9,72.94,23721.0,67.8151,67.8523,67.7872,67.8244,23721.0
2023-07-21 12:15:00,72.94,73.0,72.93,72.98,35615.0,67.8244,67.8802,67.8151,67.8616,35615.0
2023-07-21 12:20:00,72.98,73.1,72.98,73.1,54402.0,67.8616,67.9732,67.8616,67.9732,54402.0
2023-07-21 12:25:00,73.1,73.24,73.09,73.2,26717.0,67.9732,68.1034,67.9639,68.0662,26717.0
2023-07-21 12:30:00,73.22,73.23,73.1,73.11,20439.0,68.0848,68.0941,67.9732,67.9825,20439.0
2023-07-21 12:35:00,73.1,73.18,73.1,73.18,15968.0,67.9732,68.0476,67.9732,68.0476,15968.0
2023-07-21 12:40:00,73.19,73.19,73.11,73.12,21030.0,68.0569,68.0569,67.9825,67.9918,21030.0
2023-07-21 12:45:00,73.11,73.13,73.08,73.11,15108.0,67.9825,68.0011,67.9546,67.9825,15108.0
2023-07-21 12:50:00,73.11,73.12,73.04,73.09,38061.0,67.9825,67.9918,67.9174,67.9639,38061.0
2023-07-21 12:55:00,73.08,73.17,73.07,73.17,14275.0,67.9546,68.0383,67.9453,68.0383,14275.0
2023-07-21 13:00:00,73.17,73.18,73.03,73.06,25017.0,68.0383,68.0476,67.9081,67.936,25017.0
2023-07-21 13:05:00,73.07,73.21,73.06,73.14,27617.0,67.9453,68.0755,67.936,68.0104,27617.0
2023-07-21 13:10:00,73.14,73.2,73.14,73.18,27556.0,68.0104,68.0662,68.0104,68.0476,27556.0
2023-07-21 13:15:00,73.17,73.21,73.16,73.2,23690.0,68.0383,68.0755,68.029,68.0662,23690.0
2023-07-21 13:20:00,73.2,73.21,73.13,73.14,27009.0,68.0662,68.0755,68.0011,68.0104,27009.0
2023-07-21 13:25:00,73.13,73.23,73.12,73.17,24622.0,68.0011,68.0941,67.9918,68.0383,24622.0
2023-07-21 13:30:00,73.16,73.17,73.1,73.16,21665.0,68.029,68.0383,67.9732,68.029,21665.0
2023-07-21 13:35:00,73.17,73.29,73.17,73.23,30197.0,68.0383,68.1499,68.0383,68.0941,30197.0
2023-07-21 13:40:00,73.23,73.25,73.17,73.2,23085.0,68.0941,68.1127,68.0383,68.0662,23085.0
2023-07-21 13:45:00,73.19,73.21,73.12,73.13,19909.0,68.0569,68.0755,67.9918,68.0011,19909.0
2023-07-21 13:50:00,73.13,73.13,73.06,73.07,31102.0,68.0011,68.0011,67.936,67.9453,31102.0
2023-07-21 13:55:00,73.07,73.07,72.92,72.97,30807.0,67.9453,67.9453,67.8058,67.8523,30807.0
2023-07-21 14:00:00,72.97,73.03,72.89,72.97,23782.0,67.8523,67.9081,67.7779,67.8523,23782.0
2023-07-21 14:05:00,72.98,73.0,72.95,72.97,23942.0,67.8616,67.8802,67.8337,67.8523,23942.0
2023-07-21 14:10:00,72.98,73.01,72.95,72.98,18221.0,67.8616,67.8895,67.8337,67.8616,18221.0
2023-07-21 14:15:00,72.98,73.0,72.94,72.98,26086.0,67.8616,67.8802,67.8244,67.8616,26086.0
2023-07-21 14:20:00,72.99,73.07,72.96,73.06,27912.0,67.8709,67.9453,67.843,67.936,27912.0
2023-07-21 14:25:00,73.05,73.12,73.02,73.12,22815.0,67.9267,67.9918,67.8988,67.9918,22815.0
2023-07-21 14:30:00,73.12,73.13,73.04,73.06,22685.0,67.9918,68.0011,67.9174,67.936,22685.0
2023-07-21 14:35:00,73.05,73.09,73.03,73.09,25939.0,67.9267,67.9639,67.9081,67.9639,25939.0
2023-07-21 14:40:00,73.08,73.09,73.04,73.06,19340.0,67.9546,67.9639,67.9174,67.936,19340.0
2023-07-21 14:45:00,73.06,73.07,72.99,73.03,18237.0,67.936,67.9453,67.8709,67.9081,18237.0
2023-07-21 14:50:00,73.02,73.03,72.95,72.95,21156.0,67.8988,67.9081,67.8337,67.8337,21156.0
2023-07-21 14:55:00,72.95,73.03,72.92,73.02,28988.0,67.8337,67.9081,67.8058,67.8988,28988.0
2023-07-21 15:00:00,73.02,73.09,73.01,73.08,32032.0,67.8988,67.9639,67.8895,67.9546,32032.0
2023-07-21 15:05:00,73.07,73.08,73.03,73.08,39349.0,67.9453,67.9546,67.9081,67.9546,39349.0
2023-07-21 15:10:00,73.08,73.18,73.08,73.18,28865.0,67.9546,68.0476,67.9546,68.0476,28865.0
2023-07-21 15:15:00,73.17,73.2,73.15,73.17,43453.0,68.0383,68.0662,68.0197,68.0383,43453.0
2023-07-21 15:20:00,73.18,73.19,73.09,73.09,19201.0,68.0476,68.0569,67.9639,67.9639,19201.0
2023-07-21 15:25:00,73.09,73.13,73.08,73.13,30345.0,67.9639,68.0011,67.9546,68.0011,30345.0
2023-07-21 15:30:00,73.13,73.21,73.12,73.14,40342.0,68.0011,68.0755,67.9918,68.0104,40342.0
2023-07-21 15:35:00,73.15,73.16,73.09,73.12,49473.0,68.0197,68.029,67.9639,67.9918,49473.0
2023-07-21 15:40:00,73.11,73.16,72.98,72.98,55350.0,67.9825,68.029,67.8616,67.8616,55350.0
2023-07-21 15:45:00,72.98,73.01,72.87,73.01,61732.0,67.8616,67.8895,67.7593,67.8895,61732.0
2023-07-21 15:50:00,73.0,73.2,72.89,73.18,128410.0,67.8802,68.0662,67.7779,68.0476,128410.0
2023-07-21 15:55:00,73.17,73.18,73.01,73.05,247307.0,68.0383,68.0476,67.8895,67.9267,247307.0
2023-07-24 09:30:00,73.24,73.27,72.92,73.17,110496.0,68.1034,68.1313,67.8058,68.0383,110496.0
2023-07-24 09:35:00,73.2,73.24,72.95,73.24,44128.0,68.0662,68.1034,67.8337,68.1034,44128.0
2023-07-24 09:40:00,73.23,73.24,73.09,73.12,28212.0,68.0941,68.1034,67.9639,67.9918,28212.0
2023-07-24 09:45:00,73.1,73.26,73.05,73.17,30367.0,67.9732,68.122,67.9267,68.0383,30367.0
2023-07-24 09:50:00,73.18,73.25,72.92,73.03,82800.0,68.0476,68.1127,67.8058,67.9081,82800.0
2023-07-24 09:55:00,73.03,73.11,72.83,72.92,100235.0,67.9081,67.9825,67.7221,67.8058,100235.0
2023-07-24 10:00:00,72.96,72.99,72.89,72.93,18313.0,67.843,67.8709,67.7779,67.8151,18313.0
2023-07-24 10:05:00,72.94,72.94,72.64,72.68,43359.0,67.8244,67.8244,67.5455,67.5826,43359.0
2023-07-24 10:10:00,72.68,72.78,72.61,72.62,37537.0,67.5826,67.6756,67.5176,67.5269,37537.0
2023-07-24 10:15:00,72.62,72.67,72.57,72.59,29500.0,67.5269,67.5734,67.4804,67.499,29500.0
2023-07-24 10:20:00,72.6,72.6,72.49,72.54,30256.0,67.5083,67.5083,67.406,67.4525,30256.0
2023-07-24 10:25:00,72.53,72.6,72.5,72.56,42354.0,67.4432,67.5083,67.4153,67.4711,42354.0
2023-07-24 10:30:00,72.57,72.81,72.56,72.79,49218.0,67.4804,67.7035,67.4711,67.6849,49218.0
2023-07-24 10:35:00,72.79,72.82,72.72,72.81,44512.0,67.6849,67.7128,67.6198,67.7035,44512.0
2023-07-24 10:40:00,72.81,72.81,72.66,72.73,40896.0,67.7035,67.7035,67.5641,67.6291,40896.0
2023-07-24 10:45:00,72.74,72.89,72.69,72.86,28636.0,67.6384,67.7779,67.5919,67.75,28636.0
2023-07-24 10:50:00,72.85,72.85,72.79,72.82,18672.0,67.7407,67.7407,67.6849,67.7128,18672.0
2023-07-24 10:55:00,72.8,72.92,72.71,72.86,19325.0,67.6942,67.8058,67.6105,67.75,19325.0
2023-07-24 11:00:00,72.85,72.86,72.8,72.84,16484.0,67.7407,67.75,67.6942,67.7314,16484.0
2023-07-24 11:05:00,72.84,72.92,72.82,72.91,24908.0,67.7314,67.8058,67.7128,67.7965,24908.0
2023-07-24 11:10:00,72.92,72.95,72.8,72.82,16984.0,67.8058,67.8337,67.6942,67.7128,16984.0
2023-07-24 11:15:00,72.82,72.82,72.74,72.78,17228.0,67.7128,67.7128,67.6384,67.6756,17228.0
2023-07-24 11:20:00,72.78,73.01,72.77,73.0,24527.0,67.6756,67.8895,67.6663,67.8802,24527.0
2023-07-24 11:25:00,72.99,73.08,72.96,73.05,17715.0,67.8709,67.9546,67.843,67.9267,17715.0
2023-07-24 11:30:00,73.08,73.18,73.07,73.17,18621.0,67.9546,68.0476,67.9453,68.0383,18621.0
2023-07-24 11:35:00,73.17,73.31,73.14,73.31,28052.0,68.0383,68.1685,68.0104,68.1685,28052.0
2023-07-24 11:40:00,73.32,73.37,73.21,73.24,23610.0,68.1778,68.2243,68.0755,68.1034,23610.0
2023-07-24 11:45:00,73.24,73.29,73.21,73.25,21703.0,68.1034,68.1499,68.0755,68.1127,21703.0
2023-07-24 11:50:00,73.25,73.28,73.2,73.26,34560.0,68.1127,68.1406,68.0662,68.122,34560.0
2023-07-24 11:55:00,73.26,73.28,73.23,73.23,12172.0,68.122,68.1406,68.0941,68.0941,12172.0
2023-07-24 12:00:00,73.23,73.29,73.22,73.28,12619.0,68.0941,68.1499,68.0848,68.1406,12619.0
2023-07-24 12:05:00,73.28,73.28,73.19,73.19,21126.0,68.1406,68.1406,68.0569,68.0569,21126.0
2023-07-24 12:10:00,73.19,73.22,73.13,73.13,12275.0,68.0569,68.0848,68.0011,68.0011,12275.0
2023-07-24 12:15:00,73.13,73.21,73.11,73.19,14279.0,68.0011,68.0755,67.9825,68.0569,14279.0
2023-07-24 12:20:00,73.2,73.22,73.19,73.21,10445.0,68.0662,68.0848,68.0569,68.0755,10445.0
2023-07-24 12:25:00,73.22,73.24,73.16,73.2,12620.0,68.0848,68.1034,68.029,68.0662,12620.0
2023-07-24 12:30:00,73.19,73.2,73.15,73.16,15775.0,68.0569,68.0662,68.0197,68.029,15775.0
2023-07-24 12:35:00,73.15,73.18,73.13,73.14,7184.0,68.0197,68.0476,68.0011,68.0104,7184.0
2023-07-24 12:40:00,73.14,73.17,73.12,73.16,12153.0,68.0104,68.0383,67.9918,68.029,12153.0
2023-07-24 12:45:00,73.15,73.16,73.09,73.09,10635.0,68.0197,68.029,67.9639,67.9639,10635.0
2023-07-24 12:50:00,73.09,73.13,73.07,73.12,13177.0,67.9639,68.0011,67.9453,67.9918,13177.0
2023-07-24 12:55:00,73.07,73.1,73.05,73.08,7607.0,67.9453,67.9732,67.9267,67.9546,7607.0
2023-07-24 13:00:00,73.08,73.1,73.06,73.09,14562.0,67.9546,67.9732,67.936,67.9639,14562.0
2023-07-24 13:05:00,73.09,73.1,72.99,73.03,18610.0,67.9639,67.9732,67.8709,67.9081,18610.0
2023-07-24 13:10:00,73.04,73.05,73.02,73.04,7551.0,67.9174,67.9267,67.8988,67.9174,7551.0
2023-07-24 13:15:00,73.03,73.11,73.03,73.06,20406.0,67.9081,67.9825,67.9081,67.936,20406.0
2023-07-24 13:20:00,73.06,73.12,73.04,73.11,9471.0,67.936,67.9918,67.9174,67.9825,9471.0
2023-07-24 13:25:00,73.11,73.17,73.1,73.17,8192.0,67.9825,68.0383,67.9732,68.0383,8192.0
2023-07-24 13:30:00,73.17,73.18,73.08,73.11,10145.0,68.0383,68.0476,67.9546,67.9825,10145.0
2023-07-24 13:35:00,73.11,73.11,73.06,73.09,14452.0,67.9825,67.9825,67.936,67.9639,14452.0
2023-07-24 13:40:00,73.08,73.13,73.08,73.12,19530.0,67.9546,68.0011,67.9546,67.9918,19530.0
2023-07-24 13:45:00,73.12,73.13,73.1,73.11,8121.0,67.9918,68.0011,67.9732,67.9825,8121.0
2023-07-24 13:50:00,73.12,73.13,73.03,73.06,29032.0,67.9918,68.0011,67.9081,67.936,29032.0
2023-07-24 13:55:00,73.06,73.13,73.06,73.11,10790.0,67.936,68.0011,67.936,67.9825,10790.0
2023-07-24 14:00:00,73.12,73.15,73.06,73.09,17822.0,67.9918,68.0197,67.936,67.9639,17822.0
2023-07-24 14:05:00,73.09,73.14,73.08,73.12,11022.0,67.9639,68.0104,67.9546,67.9918,11022.0
2023-07-24 14:10:00,73.12,73.15,73.09,73.1,14109.0,67.9918,68.0197,67.9639,67.9732,14109.0
2023-07-24 14:15:00,73.08,73.11,73.07,73.08,16083.0,67.9546,67.9825,67.9453,67.9546,16083.0
2023-07-24 14:20:00,73.07,73.11,73.04,73.1,19798.0,67.9453,67.9825,67.9174,67.9732,19798.0
2023-07-24 14:25:00,73.11,73.11,72.99,73.04,23095.0,67.9825,67.9825,67.8709,67.9174,23095.0
2023-07-24 14:30:00,73.05,73.06,72.97,73.03,21880.0,67.9267,67.936,67.8523,67.9081,21880.0
2023-07-24 14:35:00,73.03,73.06,73.02,73.03,8172.0,67.9081,67.936,67.8988,67.9081,8172.0
2023-07-24 14:40:00,73.03,73.05,72.99,73.0,26029.0,67.9081,67.9267,67.8709,67.8802,26029.0
2023-07-24 14:45:00,73.0,73.08,72.99,73.06,18211.0,67.8802,67.9546,67.8709,67.936,18211.0
2023-07-24 14:50:00,73.06,73.1,73.04,73.08,11241.0,67.936,67.9732,67.9174,67.9546,11241.0
2023-07-24 14:55:00,73.08,73.14,73.08,73.13,12789.0,67.9546,68.0104,67.9546,68.0011,12789.0
2023-07-24 15:00:00,73.13,73.14,73.09,73.12,20881.0,68.0011,68.0104,67.9639,67.9918,20881.0
2023-07-24 15:05:00,73.11,73.12,73.06,73.06,30742.0,67.9825,67.9918,67.936,67.936,30742.0
2023-07-24 15:10:00,73.06,73.09,73.04,73.06,23982.0,67.936,67.9639,67.9174,67.936,23982.0
2023-07-24 15:15:00,73.06,73.12,73.05,73.08,25242.0,67.936,67.9918,67.9267,67.9546,25242.0
2023-07-24 15:20:00,73.09,73.12,73.07,73.09,25971.0,67.9639,67.9918,67.9453,67.9639,25971.0
2023-07-24 15:25:00,73.09,73.11,73.01,73.06,31502.0,67.9639,67.9825,67.8895,67.936,31502.0
2023-07-24 15:30:00,73.06,73.09,72.99,73.0,36809.0,67.936,67.9639,67.8709,67.8802,36809.0
2023-07-24 15:35:00,73.0,73.02,72.91,72.95,24589.0,67.8802,67.8988,67.7965,67.8337,24589.0
2023-07-24 15:40:00,72.95,73.02,72.91,73.01,32932.0,67.8337,67.8988,67.7965,67.8895,32932.0
2023-07-24 15:45:00,73.02,73.09,73.0,73.02,45157.0,67.8988,67.9639,67.8802,67.8988,45157.0
2023-07-24 15:50:00,73.02,73.11,72.97,73.09,101354.0,67.8988,67.9825,67.8523,67.9639,101354.0
2023-07-24 15:55:00,73.1,73.1,72.92,72.96,211370.0,67.9732,67.9732,67.8058,67.843,211370.0
2023-07-25 09:30:00,72.7,72.83,72.4,72.41,64597.0,67.6012,67.7221,67.3223,67.3316,64597.0
2023-07-25 09:35:00,72.4,72.69,72.4,72.68,62638.0,67.3223,67.5919,67.3223,67.5826,62638.0
2023-07-25 09:40:00,72.68,72.69,72.47,72.63,19935.0,67.5826,67.5919,67.3874,67.5362,19935.0
2023-07-25 09:45:00,72.63,72.65,72.51,72.55,27182.0,67.5362,67.5548,67.4246,67.4618,27182.0
2023-07-25 09:50:00,72.55,72.58,72.46,72.53,33393.0,67.4618,67.4897,67.3781,67.4432,33393.0
2023-07-25 09:55:00,72.53,72.65,72.5,72.56,48827.0,67.4432,67.5548,67.4153,67.4711,48827.0
2023-07-25 10:00:00,72.55,72.57,72.48,72.48,39836.0,67.4618,67.4804,67.3967,67.3967,39836.0
2023-07-25 10:05:00,72.49,72.73,72.41,72.72,37907.0,67.406,67.6291,67.3316,67.6198,37907.0
2023-07-25 10:10:00,72.73,72.78,72.69,72.72,22756.0,67.6291,67.6756,67.5919,67.6198,22756.0
2023-07-25 10:15:00,72.72,72.81,72.72,72.78,32855.0,67.6198,67.7035,67.6198,67.6756,32855.0
2023-07-25 10:20:00,72.8,72.87,72.78,72.81,50071.0,67.6942,67.7593,67.6756,67.7035,50071.0
2023-07-25 10:25:00,72.8,72.93,72.75,72.9,11858.0,67.6942,67.8151,67.6477,67.7872,11858.0
2023-07-25 10:30:00,72.89,72.97,72.85,72.92,20599.0,67.7779,67.8523,67.7407,67.8058,20599.0
2023-07-25 10:35:00,72.92,73.0,72.91,72.95,14791.0,67.8058,67.8802,67.7965,67.8337,14791.0
2023-07-25 10:40:00,72.96,73.03,72.95,73.02,63325.0,67.843,67.9081,67.8337,67.8988,63325.0
2023-07-25 10:45:00,73.0,73.03,72.95,72.98,25519.0,67.8802,67.9081,67.8337,67.8616,25519.0
2023-07-25 10:50:00,72.99,73.13,72.99,73.0,18828.0,67.8709,68.0011,67.8709,67.8802,18828.0
2023-07-25 10:55:00,72.98,73.02,72.91,72.98,15255.0,67.8616,67.8988,67.7965,67.8616,15255.0
2023-07-25 11:00:00,72.96,72.99,72.89,72.98,12837.0,67.843,67.8709,67.7779,67.8616,12837.0
2023-07-25 11:05:00,72.99,73.06,72.98,73.03,26665.0,67.8709,67.936,67.8616,67.9081,26665.0
2023-07-25 11:10:00,73.03,73.08,72.99,73.03,17930.0,67.9081,67.9546,67.8709,67.9081,17930.0
2023-07-25 11:15:00,73.03,73.06,72.99,73.02,14910.0,67.9081,67.936,67.8709,67.8988,14910.0
2023-07-25 11:20:00,73.0,73.05,72.98,73.0,52859.0,67.8802,67.9267,67.8616,67.8802,52859.0
2023-07-25 11:25:00,73.0,73.03,72.95,72.98,16583.0,67.8802,67.9081,67.8337,67.8616,16583.0
2023-07-25 11:30:00,72.97,73.01,72.95,73.0,11442.0,67.8523,67.8895,67.8337,67.8802,11442.0
2023-07-25 11:35:00,73.01,73.03,72.98,73.02,22005.0,67.8895,67.9081,67.8616,67.8988,22005.0
2023-07-25 11:40:00,73.01,73.09,72.99,73.08,19265.0,67.8895,67.9639,67.8709,67.9546,19265.0
2023-07-25 11:45:00,73.09,73.11,73.07,73.09,23276.0,67.9639,67.9825,67.9453,67.9639,23276.0
2023-07-25 11:50:00,73.09,73.11,73.05,73.09,35560.0,67.9639,67.9825,67.9267,67.9639,35560.0
2023-07-25 11:55:00,73.09,73.11,73.06,73.09,23978.0,67.9639,67.9825,67.936,67.9639,23978.0
2023-07-25 12:00:00,73.1,73.18,73.09,73.12,175732.0,67.9732,68.0476,67.9639,67.9918,175732.0
2023-07-25 12:05:00,73.13,73.14,73.08,73.12,19703.0,68.0011,68.0104,67.9546,67.9918,19703.0
2023-07-25 12:10:00,73.12,73.18,73.06,73.06,13840.0,67.9918,68.0476,67.936,67.936,13840.0
2023-07-25 12:15:00,73.06,73.15,73.06,73.09,13934.0,67.936,68.0197,67.936,67.9639,13934.0
2023-07-25 12:20:00,73.1,73.13,73.09,73.1,18576.0,67.9732,68.0011,67.9639,67.9732,18576.0
2023-07-25 12:25:00,73.11,73.14,72.99,72.99,9441.0,67.9825,68.0104,67.8709,67.8709,9441.0
2023-07-25 12:30:00,72.98,73.07,72.97,73.02,21584.0,67.8616,67.9453,67.8523,67.8988,21584.0
2023-07-25 12:35:00,73.01,73.04,72.95,72.97,14623.0,67.8895,67.9174,67.8337,67.8523,14623.0
2023-07-25 12:40:00,72.97,73.01,72.96,72.99,20584.0,67.8523,67.8895,67.843,67.8709,20584.0
2023-07-25 12:45:00,72.99,72.99,72.93,72.95,24433.0,67.8709,67.8709,67.8151,67.8337,24433.0
2023-07-25 12:50:00,72.95,72.99,72.94,72.94,17438.0,67.8337,67.8709,67.8244,67.8244,17438.0
2023-07-25 12:55:00,72.93,73.02,72.93,72.98,17138.0,67.8151,67.8988,67.8151,67.8616,17138.0
2023-07-25 13:00:00,72.99,73.05,72.97,73.0,22809.0,67.8709,67.9267,67.8523,67.8802,22809.0
2023-07-25 13:05:00,73.0,73.0,72.95,72.99,18484.0,67.8802,67.8802,67.8337,67.8709,18484.0
2023-07-25 13:10:00,73.0,73.0,72.92,72.92,15108.0,67.8802,67.8802,67.8058,67.8058,15108.0
2023-07-25 13:15:00,72.92,72.98,72.92,72.92,7068.0,67.8058,67.8616,67.8058,67.8058,7068.0
2023-07-25 13:20:00,72.92,72.93,72.87,72.92,19014.0,67.8058,67.8151,67.7593,67.8058,19014.0
2023-07-25 13:25:00,72.9,72.91,72.86,72.87,10335.0,67.7872,67.7965,67.75,67.7593,10335.0
2023-07-25 13:30:00,72.87,72.9,72.85,72.87,45201.0,67.7593,67.7872,67.7407,67.7593,45201.0
2023-07-25 13:35:00,72.87,72.9,72.85,72.88,34793.0,67.7593,67.7872,67.7407,67.7686,34793.0
2023-07-25 13:40:00,72.89,72.92,72.88,72.92,22778.0,67.7779,67.8058,67.7686,67.8058,22778.0
2023-07-25 13:45:00,72.92,72.95,72.9,72.94,16468.0,67.8058,67.8337,67.7872,67.8244,16468.0
2023-07-25 13:50:00,72.94,72.96,72.93,72.94,21318.0,67.8244,67.843,67.8151,67.8244,21318.0
2023-07-25 13:55:00,72.95,72.95,72.88,72.91,24437.0,67.8337,67.8337,67.7686,67.7965,24437.0
2023-07-25 14:00:00,72.91,72.93,72.87,72.87,9555.0,67.7965,67.8151,67.7593,67.7593,9555.0
2023-07-25 14:05:00,72.88,72.94,72.87,72.92,21791.0,67.7686,67.8244,67.7593,67.8058,21791.0
2023-07-25 14:10:00,72.92,72.95,72.91,72.95,16782.0,67.8058,67.8337,67.7965,67.8337,16782.0
2023-07-25 14:15:00,72.95,73.0,72.94,72.95,26122.0,67.8337,67.8802,67.8244,67.8337,26122.0
2023-07-25 14:20:00,72.95,72.96,72.92,72.94,19217.0,67.8337,67.843,67.8058,67.8244,19217.0
2023-07-25 14:25:00,72.94,73.0,72.93,73.0,18622.0,67.8244,67.8802,67.8151,67.8802,18622.0
2023-07-25 14:30:00,73.0,73.02,72.98,73.01,45182.0,67.8802,67.8988,67.8616,67.8895,45182.0
2023-07-25 14:35:00,73.01,73.01,72.93,72.98,29386.0,67.8895,67.8895,67.8151,67.8616,29386.0
2023-07-25 14:40:00,72.98,72.99,72.93,72.97,18757.0,67.8616,67.8709,67.8151,67.8523,18757.0
2023-07-25 14:45:00,72.98,72.99,72.95,72.97,17217.0,67.8616,67.8709,67.8337,67.8523,17217.0
2023-07-25 14:50:00,72.98,72.98,72.9,72.94,28650.0,67.8616,67.8616,67.7872,67.8244,28650.0
2023-07-25 14:55:00,72.94,72.97,72.93,72.95,31927.0,67.8244,67.8523,67.8151,67.8337,31927.0
2023-07-25 15:00:00,72.95,72.95,72.83,72.85,32062.0,67.8337,67.8337,67.7221,67.7407,32062.0
2023-07-25 15:05:00,72.86,72.89,72.77,72.8,28573.0,67.75,67.7779,67.6663,67.6942,28573.0
2023-07-25 15:10:00,72.8,72.81,72.77,72.8,32892.0,67.6942,67.7035,67.6663,67.6942,32892.0
2023-07-25 15:15:00,72.8,72.83,72.78,72.81,46891.0,67.6942,67.7221,67.6756,67.7035,46891.0
2023-07-25 15:20:00,72.81,72.81,72.78,72.78,36136.0,67.7035,67.7035,67.6756,67.6756,36136.0
2023-07-25 15:25:00,72.78,72.84,72.75,72.76,54921.0,67.6756,67.7314,67.6477,67.657,54921.0
2023-07-25 15:30:00,72.76,72.81,72.72,72.76,53988.0,67.657,67.7035,67.6198,67.657,53988.0
2023-07-25 15:35:00,72.77,72.79,72.73,72.77,73390.0,67.6663,67.6849,67.6291,67.6663,73390.0
2023-07-25 15:40:00,72.77,72.79,72.71,72.71,68524.0,67.6663,67.6849,67.6105,67.6105,68524.0
2023-07-25 15:45:00,72.72,72.78,72.71,72.73,92747.0,67.6198,67.6756,67.6105,67.6291,92747.0
2023-07-25 15:50:00,72.72,72.73,72.6,72.69,150863.0,67.6198,67.6291,67.5083,67.5919,150863.0
2023-07-25 15:55:00,72.68,72.72,72.61,72.62,397925.0,67.5826,67.6198,67.5176,67.5269,397925.0
2023-07-26 09:30:00,72.51,72.86,72.46,72.82,51331.0,67.4246,67.75,67.3781,67.7128,51331.0
2023-07-26 09:35:00,72.85,73.04,72.78,72.87,36675.0,67.7407,67.9174,67.6756,67.7593,36675.0
2023-07-26 09:40:00,72.91,73.01,72.82,72.98,35459.0,67.7965,67.8895,67.7128,67.8616,35459.0
2023-07-26 09:45:00,72.95,72.99,72.71,72.73,31974.0,67.8337,67.8709,67.6105,67.6291,31974.0
2023-07-26 09:50:00,72.7,72.81,72.62,72.66,32716.0,67.6012,67.7035,67.5269,67.5641,32716.0
2023-07-26 09:55:00,72.66,72.68,72.51,72.59,33567.0,67.5641,67.5826,67.4246,67.499,33567.0
2023-07-26 10:00:00,72.6,72.77,72.59,72.74,21090.0,67.5083,67.6663,67.499,67.6384,21090.0
2023-07-26 10:05:00,72.75,72.79,72.71,72.77,21359.0,67.6477,67.6849,67.6105,67.6663,21359.0
2023-07-26 10:10:00,72.78,72.86,72.77,72.8,27835.0,67.6756,67.75,67.6663,67.6942,27835.0
2023-07-26 10:15:00,72.81,72.85,72.76,72.8,30446.0,67.7035,67.7407,67.657,67.6942,30446.0
2023-07-26 10:20:00,72.8,72.93,72.79,72.86,74376.0,67.6942,67.8151,67.6849,67.75,74376.0
2023-07-26 10:25:00,72.84,73.04,72.82,73.04,17745.0,67.7314,67.9174,67.7128,67.9174,17745.0
2023-07-26 10:30:00,73.03,73.19,73.03,73.19,21657.0,67.9081,68.0569,67.9081,68.0569,21657.0
2023-07-26 10:35:00,73.2,73.24,73.15,73.23,20611.0,68.0662,68.1034,68.0197,68.0941,20611.0
2023-07-26 10:40:00,73.22,73.29,73.17,73.28,43233.0,68.0848,68.1499,68.0383,68.1406,43233.0
2023-07-26 10:45:00,73.3,73.5,73.3,73.5,31138.0,68.1592,68.3451,68.1592,68.3451,31138.0
2023-07-26 10:50:00,73.5,73.7,73.5,73.7,50035.0,68.3451,68.5311,68.3451,68.5311,50035.0
2023-07-26 10:55:00,73.72,73.8,73.65,73.66,29274.0,68.5497,68.6241,68.4846,68.4939,29274.0
2023-07-26 11:00:00,73.65,73.84,73.65,73.66,68996.0,68.4846,68.6613,68.4846,68.4939,68996.0
2023-07-26 11:05:00,73.65,73.72,73.6,73.61,31437.0,68.4846,68.5497,68.4381,68.4474,31437.0
2023-07-26 11:10:00,73.63,73.68,73.58,73.58,21413.0,68.466,68.5125,68.4195,68.4195,21413.0
2023-07-26 11:15:00,73.56,73.63,73.54,73.56,11877.0,68.4009,68.466,68.3823,68.4009,11877.0
2023-07-26 11:20:00,73.56,73.62,73.54,73.55,13217.0,68.4009,68.4567,68.3823,68.3916,13217.0
2023-07-26 11:25:00,73.55,73.57,73.5,73.52,10525.0,68.3916,68.4102,68.3451,68.3637,10525.0
2023-07-26 11:30:00,73.53,73.55,73.45,73.48,19644.0,68.373,68.3916,68.2986,68.3265,19644.0
2023-07-26 11:35:00,73.47,73.52,73.44,73.48,20940.0,68.3172,68.3637,68.2893,68.3265,20940.0
2023-07-26 11:40:00,73.47,73.47,73.41,73.46,25760.0,68.3172,68.3172,68.2615,68.3079,25760.0
2023-07-26 11:45:00,73.45,73.45,73.33,73.37,24957.0,68.2986,68.2986,68.1871,68.2243,24957.0
2023-07-26 11:50:00,73.38,73.42,73.32,73.33,13630.0,68.2336,68.2708,68.1778,68.1871,13630.0
2023-07-26 11:55:00,73.33,73.41,73.32,73.35,21945.0,68.1871,68.2615,68.1778,68.2057,21945.0
2023-07-26 12:00:00,73.35,73.45,73.33,73.37,24368.0,68.2057,68.2986,68.1871,68.2243,24368.0
2023-07-26 12:05:00,73.37,73.47,73.37,73.44,7399.0,68.2243,68.3172,68.2243,68.2893,7399.0
2023-07-26 12:10:00,73.44,73.47,73.41,73.45,8476.0,68.2893,68.3172,68.2615,68.2986,8476.0
2023-07-26 12:15:00,73.45,73.46,73.42,73.44,9195.0,68.2986,68.3079,68.2708,68.2893,9195.0
2023-07-26 12:20:00,73.44,73.48,73.44,73.45,16021.0,68.2893,68.3265,68.2893,68.2986,16021.0
2023-07-26 12:25:00,73.45,73.48,73.41,73.46,8462.0,68.2986,68.3265,68.2615,68.3079,8462.0
2023-07-26 12:30:00,73.47,73.47,73.39,73.4,12479.0,68.3172,68.3172,68.2429,68.2522,12479.0
2023-07-26 12:35:00,73.39,73.47,73.39,73.43,9336.0,68.2429,68.3172,68.2429,68.28,9336.0
2023-07-26 12:40:00,73.43,73.44,73.38,73.4,8519.0,68.28,68.2893,68.2336,68.2522,8519.0
2023-07-26 12:45:00,73.39,73.4,73.33,73.4,17824.0,68.2429,68.2522,68.1871,68.2522,17824.0
2023-07-26 12:50:00,73.39,73.42,73.35,73.36,13979.0,68.2429,68.2708,68.2057,68.215,13979.0
2023-07-26 12:55:00,73.34,73.4,73.34,73.34,14704.0,68.1964,68.2522,68.1964,68.1964,14704.0
2023-07-26 13:00:00,73.34,73.38,73.3,73.31,22371.0,68.1964,68.2336,68.1592,68.1685,22371.0
2023-07-26 13:05:00,73.3,73.36,73.28,73.3,9635.0,68.1592,68.215,68.1406,68.1592,9635.0
2023-07-26 13:10:00,73.3,73.33,73.28,73.31,8862.0,68.1592,68.1871,68.1406,68.1685,8862.0
2023-07-26 13:15:00,73.32,73.32,73.25,73.27,12800.0,68.1778,68.1778,68.1127,68.1313,12800.0
2023-07-26 13:20:00,73.28,73.3,73.22,73.22,9177.0,68.1406,68.1592,68.0848,68.0848,9177.0
2023-07-26 13:25:00,73.21,73.24,73.17,73.21,13727.0,68.0755,68.1034,68.0383,68.0755,13727.0
2023-07-26 13:30:00,73.21,73.22,73.18,73.18,19773.0,68.0755,68.0848,68.0476,68.0476,19773.0
2023-07-26 13:35:00,73.17,73.25,73.17,73.21,10715.0,68.0383,68.1127,68.0383,68.0755,10715.0
2023-07-26 13:40:00,73.21,73.23,73.19,73.23,9983.0,68.0755,68.0941,68.0569,68.0941,9983.0
2023-07-26 13:45:00,73.23,73.24,73.12,73.13,16973.0,68.0941,68.1034,67.9918,68.0011,16973.0
2023-07-26 13:50:00,73.13,73.14,73.06,73.13,14320.0,68.0011,68.0104,67.936,68.0011,14320.0
2023-07-26 13:55:00,73.14,73.15,73.1,73.11,6570.0,68.0104,68.0197,67.9732,67.9825,6570.0
2023-07-26 14:00:00,73.1,73.19,73.07,73.09,13046.0,67.9732,68.0569,67.9453,67.9639,13046.0
2023-07-26 14:05:00,73.1,73.1,72.98,73.01,15675.0,67.9732,67.9732,67.8616,67.8895,15675.0
2023-07-26 14:10:00,73.0,73.0,72.91,72.97,53065.0,67.8802,67.8802,67.7965,67.8523,53065.0
2023-07-26 14:15:00,72.98,72.99,72.87,72.91,25959.0,67.8616,67.8709,67.7593,67.7965,25959.0
2023-07-26 14:20:00,72.9,72.97,72.9,72.95,7430.0,67.7872,67.8523,67.7872,67.8337,7430.0
2023-07-26 14:25:00,72.95,73.04,72.95,73.02,22155.0,67.8337,67.9174,67.8337,67.8988,22155.0
2023-07-26 14:30:00,73.0,73.0,72.91,72.97,40163.0,67.8802,67.8802,67.7965,67.8523,40163.0
2023-07-26 14:35:00,72.99,73.05,72.98,72.98,21920.0,67.8709,67.9267,67.8616,67.8616,21920.0
2023-07-26 14:40:00,73.0,73.1,72.99,73.04,43203.0,67.8802,67.9732,67.8709,67.9174,43203.0
2023-07-26 14:45:00,73.05,73.13,73.04,73.13,15878.0,67.9267,68.0011,67.9174,68.0011,15878.0
2023-07-26 14:50:00,73.13,73.24,73.13,73.23,46150.0,68.0011,68.1034,68.0011,68.0941,46150.0
2023-07-26 14:55:00,73.21,73.27,73.18,73.25,22597.0,68.0755,68.1313,68.0476,68.1127,22597.0
2023-07-26 15:00:00,73.25,73.25,73.06,73.08,23493.0,68.1127,68.1127,67.936,67.9546,23493.0
2023-07-26 15:05:00,73.08,73.08,72.91,72.92,27872.0,67.9546,67.9546,67.7965,67.8058,27872.0
2023-07-26 15:10:00,72.92,72.99,72.91,72.93,14483.0,67.8058,67.8709,67.7965,67.8151,14483.0
2023-07-26 15:15:00,72.92,72.96,72.81,72.86,17712.0,67.8058,67.843,67.7035,67.75,17712.0
2023-07-26 15:20:00,72.85,72.91,72.85,72.89,20218.0,67.7407,67.7965,67.7407,67.7779,20218.0
2023-07-26 15:25:00,72.88,72.93,72.84,72.87,16812.0,67.7686,67.8151,67.7314,67.7593,16812.0
2023-07-26 15:30:00,72.84,72.86,72.76,72.77,22633.0,67.7314,67.75,67.657,67.6663,22633.0
2023-07-26 15:35:00,72.78,72.83,72.78,72.83,32155.0,67.6756,67.7221,67.6756,67.7221,32155.0
2023-07-26 15:40:00,72.84,72.86,72.78,72.79,57882.0,67.7314,67.75,67.6756,67.6849,57882.0
2023-07-26 15:45:00,72.8,72.87,72.78,72.86,34993.0,67.6942,67.7593,67.6756,67.75,34993.0
2023-07-26 15:50:00,72.86,72.97,72.85,72.97,50478.0,67.75,67.8523,67.7407,67.8523,50478.0
2023-07-26 15:55:00,72.97,73.11,72.95,73.1,150630.0,67.8523,67.9825,67.8337,67.9732,150630.0
2023-07-27 09:30:00,72.81,72.95,72.77,72.93,77028.0,67.7035,67.8337,67.6663,67.8151,77028.0
2023-07-27 09:35:00,72.95,72.99,72.78,72.95,41030.0,67.8337,67.8709,67.6756,67.8337,41030.0
2023-07-27 09:40:00,72.97,73.02,72.67,72.67,32970.0,67.8523,67.8988,67.5734,67.5734,32970.0
2023-07-27 09:45:00,72.65,72.71,72.5,72.65,18579.0,67.5548,67.6105,67.4153,67.5548,18579.0
2023-07-27 09:50:00,72.61,72.72,72.6,72.61,22500.0,67.5176,67.6198,67.5083,67.5176,22500.0
2023-07-27 09:55:00,72.63,72.77,72.57,72.77,18431.0,67.5362,67.6663,67.4804,67.6663,18431.0
2023-07-27 10:00:00,72.76,72.85,72.68,72.84,50288.0,67.657,67.7407,67.5826,67.7314,50288.0
2023-07-27 10:05:00,72.85,72.89,72.76,72.84,33539.0,67.7407,67.7779,67.657,67.7314,33539.0
2023-07-27 10:10:00,72.83,72.95,72.8,72.91,34860.0,67.7221,67.8337,67.6942,67.7965,34860.0
2023-07-27 10:15:00,72.89,72.89,72.69,72.76,42313.0,67.7779,67.7779,67.5919,67.657,42313.0
2023-07-27 10:20:00,72.76,72.82,72.74,72.8,16481.0,67.657,67.7128,67.6384,67.6942,16481.0
2023-07-27 10:25:00,72.82,72.97,72.82,72.96,21454.0,67.7128,67.8523,67.7128,67.843,21454.0
2023-07-27 10:30:00,72.95,73.0,72.81,72.81,21966.0,67.8337,67.8802,67.7035,67.7035,21966.0
2023-07-27 10:35:00,72.8,72.84,72.7,72.73,10987.0,67.6942,67.7314,67.6012,67.6291,10987.0
2023-07-27 10:40:00,72.71,72.71,72.62,72.63,23447.0,67.6105,67.6105,67.5269,67.5362,23447.0
2023-07-27 10:45:00,72.62,72.7,72.57,72.63,55290.0,67.5269,67.6012,67.4804,67.5362,55290.0
2023-07-27 10:50:00,72.62,72.63,72.51,72.6,18633.0,67.5269,67.5362,67.4246,67.5083,18633.0
2023-07-27 10:55:00,72.61,72.65,72.56,72.63,35786.0,67.5176,67.5548,67.4711,67.5362,35786.0
2023-07-27 11:00:00,72.63,72.64,72.48,72.52,37412.0,67.5362,67.5455,67.3967,67.4339,37412.0
2023-07-27 11:05:00,72.51,72.64,72.51,72.63,23456.0,67.4246,67.5455,67.4246,67.5362,23456.0
2023-07-27 11:10:00,72.63,72.68,72.59,72.6,45270.0,67.5362,67.5826,67.499,67.5083,45270.0
2023-07-27 11:15:00,72.59,72.69,72.58,72.68,25793.0,67.499,67.5919,67.4897,67.5826,25793.0
2023-07-27 11:20:00,72.68,72.68,72.6,72.65,42956.0,67.5826,67.5826,67.5083,67.5548,42956.0
2023-07-27 11:25:00,72.65,72.71,72.57,72.71,159356.0,67.5548,67.6105,67.4804,67.6105,159356.0
2023-07-27 11:30:00,72.71,72.81,72.69,72.78,193561.0,67.6105,67.7035,67.5919,67.6756,193561.0
2023-07-27 11:35:00,72.78,72.87,72.75,72.85,27006.0,67.6756,67.7593,67.6477,67.7407,27006.0
2023-07-27 11:40:00,72.86,72.93,72.83,72.87,32431.0,67.75,67.8151,67.7221,67.7593,32431.0
2023-07-27 11:45:00,72.88,72.9,72.76,72.78,64545.0,67.7686,67.7872,67.657,67.6756,64545.0
2023-07-27 11:50:00,72.78,72.85,72.78,72.81,55758.0,67.6756,67.7407,67.6756,67.7035,55758.0
2023-07-27 11:55:00,72.81,72.89,72.79,72.89,26506.0,67.7035,67.7779,67.6849,67.7779,26506.0
2023-07-27 12:00:00,72.89,72.91,72.78,72.78,32920.0,67.7779,67.7965,67.6756,67.6756,32920.0
2023-07-27 12:05:00,72.79,72.86,72.76,72.84,13638.0,67.6849,67.75,67.657,67.7314,13638.0
2023-07-27 12:10:00,72.84,72.98,72.83,72.98,18665.0,67.7314,67.8616,67.7221,67.8616,18665.0
2023-07-27 12:15:00,72.98,72.99,72.88,72.9,19584.0,67.8616,67.8709,67.7686,67.7872,19584.0
2023-07-27 12:20:00,72.9,72.96,72.86,72.95,21504.0,67.7872,67.843,67.75,67.8337,21504.0
2023-07-27 12:25:00,72.94,72.94,72.76,72.81,30214.0,67.8244,67.8244,67.657,67.7035,30214.0
2023-07-27 12:30:00,72.8,72.86,72.79,72.8,15113.0,67.6942,67.75,67.6849,67.6942,15113.0
2023-07-27 12:35:00,72.81,72.85,72.78,72.83,15014.0,67.7035,67.7407,67.6756,67.7221,15014.0
2023-07-27 12:40:00,72.83,72.85,72.76,72.77,12067.0,67.7221,67.7407,67.657,67.6663,12067.0
2023-07-27 12:45:00,72.77,72.84,72.76,72.81,8767.0,67.6663,67.7314,67.657,67.7035,8767.0
2023-07-27 12:50:00,72.83,72.83,72.76,72.78,10211.0,67.7221,67.7221,67.657,67.6756,10211.0
2023-07-27 12:55:00,72.78,72.83,72.77,72.83,10256.0,67.6756,67.7221,67.6663,67.7221,10256.0
2023-07-27 13:00:00,72.84,72.84,72.8,72.83,10260.0,67.7314,67.7314,67.6942,67.7221,10260.0
2023-07-27 13:05:00,72.82,72.82,72.76,72.78,22955.0,67.7128,67.7128,67.657,67.6756,22955.0
2023-07-27 13:10:00,72.79,72.8,72.7,72.73,27050.0,67.6849,67.6942,67.6012,67.6291,27050.0
2023-07-27 13:15:00,72.73,72.74,72.59,72.65,42751.0,67.6291,67.6384,67.499,67.5548,42751.0
2023-07-27 13:20:00,72.64,72.68,72.6,72.67,24851.0,67.5455,67.5826,67.5083,67.5734,24851.0
2023-07-27 13:25:00,72.67,72.68,72.63,72.64,18208.0,67.5734,67.5826,67.5362,67.5455,18208.0
2023-07-27 13:30:00,72.64,72.69,72.63,72.66,19057.0,67.5455,67.5919,67.5362,67.5641,19057.0
2023-07-27 13:35:00,72.65,72.65,72.58,72.65,19794.0,67.5548,67.5548,67.4897,67.5548,19794.0
2023-07-27 13:40:00,72.65,72.69,72.64,72.66,19947.0,67.5548,67.5919,67.5455,67.5641,19947.0
2023-07-27 13:45:00,72.65,72.68,72.63,72.64,14278.0,67.5548,67.5826,67.5362,67.5455,14278.0
2023-07-27 13:50:00,72.62,72.7,72.6,72.69,28299.0,67.5269,67.6012,67.5083,67.5919,28299.0
2023-07-27 13:55:00,72.7,72.7,72.65,72.69,11709.0,67.6012,67.6012,67.5548,67.5919,11709.0
2023-07-27 14:00:00,72.69,72.7,72.58,72.58,16270.0,67.5919,67.6012,67.4897,67.4897,16270.0
2023-07-27 14:05:00,72.57,72.57,72.49,72.52,15274.0,67.4804,67.4804,67.406,67.4339,15274.0
2023-07-27 14:10:00,72.51,72.56,72.43,72.54,28869.0,67.4246,67.4711,67.3502,67.4525,28869.0
2023-07-27 14:15:00,72.55,72.58,72.45,72.48,23112.0,67.4618,67.4897,67.3688,67.3967,23112.0
2023-07-27 14:20:00,72.49,72.57,72.48,72.53,22578.0,67.406,67.4804,67.3967,67.4432,22578.0
2023-07-27 14:25:00,72.53,72.53,72.49,72.52,18048.0,67.4432,67.4432,67.406,67.4339,18048.0
2023-07-27 14:30:00,72.52,72.56,72.47,72.48,26761.0,67.4339,67.4711,67.3874,67.3967,26761.0
2023-07-27 14:35:00,72.48,72.49,72.44,72.47,30571.0,67.3967,67.406,67.3595,67.3874,30571.0
2023-07-27 14:40:00,72.46,72.5,72.44,72.5,11571.0,67.3781,67.4153,67.3595,67.4153,11571.0
2023-07-27 14:45:00,72.5,72.52,72.49,72.51,18600.0,67.4153,67.4339,67.406,67.4246,18600.0
2023-07-27 14:50:00,72.5,72.51,72.46,72.46,21445.0,67.4153,67.4246,67.3781,67.3781,21445.0
2023-07-27 14:55:00,72.47,72.52,72.46,72.5,20344.0,67.3874,67.4339,67.3781,67.4153,20344.0
2023-07-27 15:00:00,72.5,72.52,72.41,72.43,16045.0,67.4153,67.4339,67.3316,67.3502,16045.0
2023-07-27 15:05:00,72.43,72.46,72.39,72.45,17651.0,67.3502,67.3781,67.313,67.3688,17651.0
2023-07-27 15:10:00,72.46,72.54,72.45,72.53,34382.0,67.3781,67.4525,67.3688,67.4432,34382.0
2023-07-27 15:15:00,72.53,72.59,72.5,72.53,26549.0,67.4432,67.499,67.4153,67.4432,26549.0
2023-07-27 15:20:00,72.53,72.54,72.48,72.53,36052.0,67.4432,67.4525,67.3967,67.4432,36052.0
2023-07-27 15:25:00,72.53,72.57,72.5,72.53,20496.0,67.4432,67.4804,67.4153,67.4432,20496.0
2023-07-27 15:30:00,72.53,72.6,72.52,72.59,31606.0,67.4432,67.5083,67.4339,67.499,31606.0
2023-07-27 15:35:00,72.6,72.61,72.54,72.6,40733.0,67.5083,67.5176,67.4525,67.5083,40733.0
2023-07-27 15:40:00,72.61,72.7,72.6,72.66,54820.0,67.5176,67.6012,67.5083,67.5641,54820.0
2023-07-27 15:45:00,72.67,72.7,72.61,72.65,113788.0,67.5734,67.6012,67.5176,67.5548,113788.0
2023-07-27 15:50:00,72.64,72.78,72.58,72.73,269510.0,67.5455,67.6756,67.4897,67.6291,269510.0
2023-07-27 15:55:00,72.73,72.89,72.72,72.86,477424.0,67.6291,67.7779,67.6198,67.75,477424.0
2023-07-28 09:30:00,73.31,73.53,73.1,73.42,52183.0,68.1685,68.373,67.9732,68.2708,52183.0
2023-07-28 09:35:00,73.42,73.64,73.42,73.54,57922.0,68.2708,68.4753,68.2708,68.3823,57922.0
2023-07-28 09:40:00,73.58,73.59,73.24,73.28,36378.0,68.4195,68.4288,68.1034,68.1406,36378.0
2023-07-28 09:45:00,73.26,73.27,73.0,73.13,27465.0,68.122,68.1313,67.8802,68.0011,27465.0
2023-07-28 09:50:00,73.15,73.18,72.93,73.05,20571.0,68.0197,68.0476,67.8151,67.9267,20571.0
2023-07-28 09:55:00,73.05,73.26,73.05,73.2,26621.0,67.9267,68.122,67.9267,68.0662,26621.0
2023-07-28 10:00:00,73.19,73.26,73.15,73.21,32772.0,68.0569,68.122,68.0197,68.0755,32772.0
2023-07-28 10:05:00,73.2,73.26,73.16,73.2,29139.0,68.0662,68.122,68.029,68.0662,29139.0
2023-07-28 10:10:00,73.21,73.25,73.11,73.2,56725.0,68.0755,68.1127,67.9825,68.0662,56725.0
2023-07-28 10:15:00,73.2,73.24,73.13,73.23,29636.0,68.0662,68.1034,68.0011,68.0941,29636.0
2023-07-28 10:20:00,73.25,73.37,73.25,73.3,29505.0,68.1127,68.2243,68.1127,68.1592,29505.0
2023-07-28 10:25:00,73.3,73.35,73.14,73.23,40420.0,68.1592,68.2057,68.0104,68.0941,40420.0
2023-07-28 10:30:00,73.21,73.21,72.99,72.99,25405.0,68.0755,68.0755,67.8709,67.8709,25405.0
2023-07-28 10:35:00,72.99,73.1,72.9,73.05,19278.0,67.8709,67.9732,67.7872,67.9267,19278.0
2023-07-28 10:40:00,73.05,73.06,72.94,73.01,30280.0,67.9267,67.936,67.8244,67.8895,30280.0
2023-07-28 10:45:00,73.01,73.21,72.93,73.2,140665.0,67.8895,68.0755,67.8151,68.0662,140665.0
2023-07-28 10:50:00,73.2,73.26,73.16,73.2,126626.0,68.0662,68.122,68.029,68.0662,126626.0
2023-07-28 10:55:00,73.21,73.25,73.17,73.19,21302.0,68.0755,68.1127,68.0383,68.0569,21302.0
2023-07-28 11:00:00,73.18,73.21,73.14,73.18,104501.0,68.0476,68.0755,68.0104,68.0476,104501.0
2023-07-28 11:05:00,73.19,73.23,73.15,73.16,35494.0,68.0569,68.0941,68.0197,68.029,35494.0
2023-07-28 11:10:00,73.15,73.2,73.15,73.18,33995.0,68.0197,68.0662,68.0197,68.0476,33995.0
2023-07-28 11:15:00,73.18,73.21,73.15,73.15,24816.0,68.0476,68.0755,68.0197,68.0197,24816.0
2023-07-28 11:20:00,73.15,73.21,73.14,73.15,34182.0,68.0197,68.0755,68.0104,68.0197,34182.0
2023-07-28 11:25:00,73.15,73.22,73.15,73.21,32587.0,68.0197,68.0848,68.0197,68.0755,32587.0
2023-07-28 11:30:00,73.21,73.22,73.04,73.13,115309.0,68.0755,68.0848,67.9174,68.0011,115309.0
2023-07-28 11:35:00,73.14,73.19,73.07,73.09,43561.0,68.0104,68.0569,67.9453,67.9639,43561.0
2023-07-28 11:40:00,73.08,73.15,73.08,73.13,25391.0,67.9546,68.0197,67.9546,68.0011,25391.0
2023-07-28 11:45:00,73.13,73.16,73.05,73.08,45133.0,68.0011,68.029,67.9267,67.9546,45133.0
2023-07-28 11:50:00,73.08,73.1,72.88,72.91,127764.0,67.9546,67.9732,67.7686,67.7965,127764.0
2023-07-28 11:55:00,72.9,72.91,72.65,72.69,73204.0,67.7872,67.7965,67.5548,67.5919,73204.0
2023-07-28 12:00:00,72.7,72.7,72.54,72.62,22636.0,67.6012,67.6012,67.4525,67.5269,22636.0
2023-07-28 12:05:00,72.59,72.63,72.48,72.59,34071.0,67.499,67.5362,67.3967,67.499,34071.0
2023-07-28 12:10:00,72.6,72.66,72.57,72.64,39831.0,67.5083,67.5641,67.4804,67.5455,39831.0
2023-07-28 12:15:00,72.64,72.67,72.46,72.53,61782.0,67.5455,67.5734,67.3781,67.4432,61782.0
2023-07-28 12:20:00,72.52,72.56,72.5,72.55,36658.0,67.4339,67.4711,67.4153,67.4618,36658.0
2023-07-28 12:25:00,72.54,72.55,72.5,72.5,39114.0,67.4525,67.4618,67.4153,67.4153,39114.0
2023-07-28 12:30:00,72.51,72.59,72.48,72.58,18023.0,67.4246,67.499,67.3967,67.4897,18023.0
2023-07-28 12:35:00,72.57,72.59,72.52,72.59,13943.0,67.4804,67.499,67.4339,67.499,13943.0
2023-07-28 12:40:00,72.58,72.58,72.46,72.46,8393.0,67.4897,67.4897,67.3781,67.3781,8393.0
2023-07-28 12:45:00,72.46,72.48,72.41,72.43,12319.0,67.3781,67.3967,67.3316,67.3502,12319.0
2023-07-28 12:50:00,72.44,72.46,72.43,72.43,10642.0,67.3595,67.3781,67.3502,67.3502,10642.0
2023-07-28 12:55:00,72.44,72.48,72.43,72.45,11553.0,67.3595,67.3967,67.3502,67.3688,11553.0
2023-07-28 13:00:00,72.45,72.48,72.4,72.43,10490.0,67.3688,67.3967,67.3223,67.3502,10490.0
2023-07-28 13:05:00,72.41,72.42,72.39,72.42,13707.0,67.3316,67.3409,67.313,67.3409,13707.0
2023-07-28 13:10:00,72.43,72.44,72.4,72.42,9217.0,67.3502,67.3595,67.3223,67.3409,9217.0
2023-07-28 13:15:00,72.42,72.45,72.39,72.42,19762.0,67.3409,67.3688,67.313,67.3409,19762.0
2023-07-28 13:20:00,72.4,72.42,72.39,72.41,11807.0,67.3223,67.3409,67.313,67.3316,11807.0
2023-07-28 13:25:00,72.4,72.4,72.34,72.34,19324.0,67.3223,67.3223,67.2665,67.2665,19324.0
2023-07-28 13:30:00,72.35,72.38,72.19,72.2,36839.0,67.2758,67.3037,67.127,67.1363,36839.0
2023-07-28 13:35:00,72.21,72.24,72.19,72.23,26911.0,67.1456,67.1735,67.127,67.1642,26911.0
2023-07-28 13:40:00,72.23,72.26,72.19,72.22,27271.0,67.1642,67.1921,67.127,67.1549,27271.0
2023-07-28 13:45:00,72.22,72.25,72.17,72.2,98101.0,67.1549,67.1828,67.1084,67.1363,98101.0
2023-07-28 13:50:00,72.2,72.21,72.16,72.18,38022.0,67.1363,67.1456,67.0991,67.1177,38022.0
2023-07-28 13:55:00,72.18,72.26,72.18,72.19,28285.0,67.1177,67.1921,67.1177,67.127,28285.0
2023-07-28 14:00:00,72.2,72.33,72.2,72.3,23585.0,67.1363,67.2572,67.1363,67.2293,23585.0
2023-07-28 14:05:00,72.3,72.36,72.29,72.36,21082.0,67.2293,67.2851,67.22,67.2851,21082.0
2023-07-28 14:10:00,72.37,72.45,72.36,72.42,13835.0,67.2944,67.3688,67.2851,67.3409,13835.0
2023-07-28 14:15:00,72.44,72.46,72.36,72.45,14878.0,67.3595,67.3781,67.2851,67.3688,14878.0
2023-07-28 14:20:00,72.45,72.52,72.45,72.52,18186.0,67.3688,67.4339,67.3688,67.4339,18186.0
2023-07-28 14:25:00,72.52,72.62,72.51,72.62,23541.0,67.4339,67.5269,67.4246,67.5269,23541.0
2023-07-28 14:30:00,72.62,72.68,72.62,72.67,23148.0,67.5269,67.5826,67.5269,67.5734,23148.0
2023-07-28 14:35:00,72.67,72.68,72.57,72.62,27320.0,67.5734,67.5826,67.4804,67.5269,27320.0
2023-07-28 14:40:00,72.63,72.65,72.47,72.49,70074.0,67.5362,67.5548,67.3874,67.406,70074.0
2023-07-28 14:45:00,72.48,72.52,72.47,72.52,38432.0,67.3967,67.4339,67.3874,67.4339,38432.0
2023-07-28 14:50:00,72.52,72.52,72.47,72.48,41747.0,67.4339,67.4339,67.3874,67.3967,41747.0
2023-07-28 14:55:00,72.48,72.51,72.47,72.5,45086.0,67.3967,67.4246,67.3874,67.4153,45086.0
2023-07-28 15:00:00,72.5,72.53,72.44,72.44,49220.0,67.4153,67.4432,67.3595,67.3595,49220.0
2023-07-28 15:05:00,72.44,72.46,72.41,72.42,28706.0,67.3595,67.3781,67.3316,67.3409,28706.0
2023-07-28 15:10:00,72.42,72.46,72.41,72.45,43899.0,67.3409,67.3781,67.3316,67.3688,43899.0
2023-07-28 15:15:00,72.45,72.51,72.43,72.44,93108.0,67.3688,67.4246,67.3502,67.3595,93108.0
2023-07-28 15:20:00,72.45,72.47,72.4,72.42,38747.0,67.3688,67.3874,67.3223,67.3409,38747.0
2023-07-28 15:25:00,72.42,72.47,72.39,72.42,59175.0,67.3409,67.3874,67.313,67.3409,59175.0
2023-07-28 15:30:00,72.41,72.41,72.32,72.34,35126.0,67.3316,67.3316,67.2479,67.2665,35126.0
2023-07-28 15:35:00,72.35,72.43,72.35,72.39,139023.0,67.2758,67.3502,67.2758,67.313,139023.0
2023-07-28 15:40:00,72.39,72.39,72.3,72.34,97361.0,67.313,67.313,67.2293,67.2665,97361.0
2023-07-28 15:45:00,72.33,72.33,72.25,72.29,57357.0,67.2572,67.2572,67.1828,67.22,57357.0
2023-07-28 15:50:00,72.29,72.34,72.25,72.33,84754.0,67.22,67.2665,67.1828,67.2572,84754.0
2023-07-28 15:55:00,72.32,72.41,72.28,72.33,317074.0,67.2479,67.3316,67.2107,67.2572,317074.0
2023-07-31 09:30:00,72.71,72.8,72.47,72.56,62801.0,67.6105,67.6942,67.3874,67.4711,62801.0
2023-07-31 09:35:00,72.52,72.62,72.42,72.5,54082.0,67.4339,67.5269,67.3409,67.4153,54082.0
2023-07-31 09:40:00,72.51,72.62,72.45,72.57,33838.0,67.4246,67.5269,67.3688,67.4804,33838.0
2023-07-31 09:45:00,72.54,72.83,72.44,72.75,35413.0,67.4525,67.7221,67.3595,67.6477,35413.0
2023-07-31 09:50:00,72.75,72.88,72.71,72.73,48884.0,67.6477,67.7686,67.6105,67.6291,48884.0
2023-07-31 09:55:00,72.75,72.83,72.61,72.64,35513.0,67.6477,67.7221,67.5176,67.5455,35513.0
2023-07-31 10:00:00,72.65,72.75,72.59,72.74,32599.0,67.5548,67.6477,67.499,67.6384,32599.0
2023-07-31 10:05:00,72.74,72.76,72.59,72.62,22531.0,67.6384,67.657,67.499,67.5269,22531.0
2023-07-31 10:10:00,72.63,72.64,72.56,72.62,26064.0,67.5362,67.5455,67.4711,67.5269,26064.0
2023-07-31 10:15:00,72.62,72.68,72.55,72.6,20528.0,67.5269,67.5826,67.4618,67.5083,20528.0
2023-07-31 10:20:00,72.59,72.62,72.55,72.56,21563.0,67.499,67.5269,67.4618,67.4711,21563.0
2023-07-31 10:25:00,72.56,72.72,72.56,72.71,18962.0,67.4711,67.6198,67.4711,67.6105,18962.0
2023-07-31 10:30:00,72.7,72.81,72.66,72.72,17755.0,67.6012,67.7035,67.5641,67.6198,17755.0
2023-07-31 10:35:00,72.73,72.74,72.6,72.67,14947.0,67.6291,67.6384,67.5083,67.5734,14947.0
2023-07-31 10:40:00,72.68,72.69,72.59,72.62,12449.0,67.5826,67.5919,67.499,67.5269,12449.0
2023-07-31 10:45:00,72.62,72.63,72.54,72.55,17222.0,67.5269,67.5362,67.4525,67.4618,17222.0
2023-07-31 10:50:00,72.55,72.71,72.55,72.68,15078.0,67.4618,67.6105,67.4618,67.5826,15078.0
2023-07-31 10:55:00,72.7,72.75,72.66,72.73,17168.0,67.6012,67.6477,67.5641,67.6291,17168.0
2023-07-31 11:00:00,72.74,72.74,72.47,72.51,19585.0,67.6384,67.6384,67.3874,67.4246,19585.0
2023-07-31 11:05:00,72.51,72.56,72.44,72.5,20896.0,67.4246,67.4711,67.3595,67.4153,20896.0
2023-07-31 11:10:00,72.5,72.52,72.4,72.4,54310.0,67.4153,67.4339,67.3223,67.3223,54310.0
2023-07-31 11:15:00,72.39,72.49,72.37,72.47,19612.0,67.313,67.406,67.2944,67.3874,19612.0
2023-07-31 11:20:00,72.46,72.49,72.38,72.38,39560.0,67.3781,67.406,67.3037,67.3037,39560.0
2023-07-31 11:25:00,72.39,72.45,72.3,72.34,27061.0,67.313,67.3688,67.2293,67.2665,27061.0
2023-07-31 11:30:00,72.34,72.37,72.27,72.33,19052.0,67.2665,67.2944,67.2014,67.2572,19052.0
2023-07-31 11:35:00,72.33,72.4,72.27,72.31,12173.0,67.2572,67.3223,67.2014,67.2386,12173.0
2023-07-31 11:40:00,72.31,72.31,72.2,72.26,19772.0,67.2386,67.2386,67.1363,67.1921,19772.0
2023-07-31 11:45:00,72.26,72.3,72.19,72.25,17138.0,67.1921,67.2293,67.127,67.1828,17138.0
2023-07-31 11:50:00,72.25,72.34,72.24,72.32,15628.0,67.1828,67.2665,67.1735,67.2479,15628.0
2023-07-31 11:55:00,72.35,72.37,72.32,72.34,8677.0,67.2758,67.2944,67.2479,67.2665,8677.0
2023-07-31 12:00:00,72.36,72.38,72.32,72.37,20021.0,67.2851,67.3037,67.2479,67.2944,20021.0
2023-07-31 12:05:00,72.37,72.37,72.29,72.34,15580.0,67.2944,67.2944,67.22,67.2665,15580.0
2023-07-31 12:10:00,72.33,72.42,72.31,72.38,15103.0,67.2572,67.3409,67.2386,67.3037,15103.0
2023-07-31 12:15:00,72.39,72.41,72.3,72.31,12304.0,67.313,67.3316,67.2293,67.2386,12304.0
2023-07-31 12:20:00,72.31,72.32,72.26,72.31,13263.0,67.2386,67.2479,67.1921,67.2386,13263.0
2023-07-31 12:25:00,72.32,72.34,72.27,72.28,11746.0,67.2479,67.2665,67.2014,67.2107,11746.0
2023-07-31 12:30:00,72.28,72.34,72.27,72.34,7421.0,67.2107,67.2665,67.2014,67.2665,7421.0
2023-07-31 12:35:00,72.34,72.36,72.32,72.34,7929.0,67.2665,67.2851,67.2479,67.2665,7929.0
2023-07-31 12:40:00,72.34,72.44,72.3,72.43,12402.0,67.2665,67.3595,67.2293,67.3502,12402.0
2023-07-31 12:45:00,72.42,72.43,72.35,72.38,6276.0,67.3409,67.3502,67.2758,67.3037,6276.0
2023-07-31 12:50:00,72.38,72.46,72.38,72.45,10774.0,67.3037,67.3781,67.3037,67.3688,10774.0
2023-07-31 12:55:00,72.46,72.46,72.36,72.39,8902.0,67.3781,67.3781,67.2851,67.313,8902.0
2023-07-31 13:00:00,72.39,72.39,72.28,72.34,7022.0,67.313,67.313,67.2107,67.2665,7022.0
2023-07-31 13:05:00,72.34,72.38,72.32,72.37,8273.0,67.2665,67.3037,67.2479,67.2944,8273.0
2023-07-31 13:10:00,72.37,72.45,72.37,72.45,10274.0,67.2944,67.3688,67.2944,67.3688,10274.0
2023-07-31 13:15:00,72.44,72.45,72.33,72.38,17056.0,67.3595,67.3688,67.2572,67.3037,17056.0
2023-07-31 13:20:00,72.37,72.37,72.31,72.31,15470.0,67.2944,67.2944,67.2386,67.2386,15470.0
2023-07-31 13:25:00,72.3,72.31,72.28,72.31,9195.0,67.2293,67.2386,67.2107,67.2386,9195.0
2023-07-31 13:30:00,72.31,72.38,72.31,72.33,11812.0,67.2386,67.3037,67.2386,67.2572,11812.0
2023-07-31 13:35:00,72.31,72.36,72.28,72.31,19548.0,67.2386,67.2851,67.2107,67.2386,19548.0
2023-07-31 13:40:00,72.31,72.35,72.31,72.33,6305.0,67.2386,67.2758,67.2386,67.2572,6305.0
2023-07-31 13:45:00,72.33,72.38,72.33,72.36,11289.0,67.2572,67.3037,67.2572,67.2851,11289.0
2023-07-31 13:50:00,72.37,72.39,72.35,72.39,7680.0,67.2944,67.313,67.2758,67.313,7680.0
2023-07-31 13:55:00,72.38,72.42,72.37,72.38,19429.0,67.3037,67.3409,67.2944,67.3037,19429.0
2023-07-31 14:00:00,72.38,72.38,72.28,72.3,8488.0,67.3037,67.3037,67.2107,67.2293,8488.0
2023-07-31 14:05:00,72.3,72.34,72.26,72.28,13368.0,67.2293,67.2665,67.1921,67.2107,13368.0
2023-07-31 14:10:00,72.26,72.33,72.26,72.32,20599.0,67.1921,67.2572,67.1921,67.2479,20599.0
2023-07-31 14:15:00,72.31,72.32,72.23,72.25,20763.0,67.2386,67.2479,67.1642,67.1828,20763.0
2023-07-31 14:20:00,72.25,72.27,72.2,72.2,13769.0,67.1828,67.2014,67.1363,67.1363,13769.0
2023-07-31 14:25:00,72.2,72.22,72.17,72.17,20780.0,67.1363,67.1549,67.1084,67.1084,20780.0
2023-07-31 14:30:00,72.17,72.23,72.17,72.2,9120.0,67.1084,67.1642,67.1084,67.1363,9120.0
2023-07-31 14:35:00,72.2,72.26,72.19,72.19,11321.0,67.1363,67.1921,67.127,67.127,11321.0
2023-07-31 14:40:00,72.2,72.2,72.11,72.12,12707.0,67.1363,67.1363,67.0526,67.0619,12707.0
2023-07-31 14:45:00,72.11,72.15,72.1,72.12,12594.0,67.0526,67.0898,67.0433,67.0619,12594.0
2023-07-31 14:50:00,72.12,72.14,72.1,72.12,15482.0,67.0619,67.0805,67.0433,67.0619,15482.0
2023-07-31 14:55:00,72.13,72.13,72.02,72.08,22804.0,67.0712,67.0712,66.9689,67.0247,22804.0
2023-07-31 15:00:00,72.08,72.16,72.08,72.1,18074.0,67.0247,67.0991,67.0247,67.0433,18074.0
2023-07-31 15:05:00,72.1,72.12,72.05,72.07,17088.0,67.0433,67.0619,66.9968,67.0154,17088.0
2023-07-31 15:10:00,72.08,72.09,71.99,72.02,36743.0,67.0247,67.034,66.941,66.9689,36743.0
2023-07-31 15:15:00,72.02,72.07,72.02,72.06,16638.0,66.9689,67.0154,66.9689,67.0061,16638.0
2023-07-31 15:20:00,72.06,72.09,72.01,72.01,23703.0,67.0061,67.034,66.9596,66.9596,23703.0
2023-07-31 15:25:00,72.01,72.06,72.0,72.05,14940.0,66.9596,67.0061,66.9503,66.9968,14940.0
2023-07-31 15:30:00,72.1,72.19,72.09,72.09,21922.0,67.0433,67.127,67.034,67.034,21922.0
2023-07-31 15:35:00,72.1,72.13,72.05,72.06,42701.0,67.0433,67.0712,66.9968,67.0061,42701.0
2023-07-31 15:40:00,72.06,72.15,72.05,72.15,40415.0,67.0061,67.0898,66.9968,67.0898,40415.0
2023-07-31 15:45:00,72.17,72.17,72.06,72.07,37761.0,67.1084,67.1084,67.0061,67.0154,37761.0
2023-07-31 15:50:00,72.05,72.26,72.0,72.22,152347.0,66.9968,67.1921,66.9503,67.1549,152347.0
2023-07-31 15:55:00,72.21,72.43,72.18,72.34,627436.0,67.1456,67.3502,67.1177,67.2665,627436.0
2023-08-01 09:30:00,72.28,72.54,72.23,72.23,69078.0,67.2107,67.4525,67.1642,67.1642,69078.0
2023-08-01 09:35:00,72.23,72.49,72.2,72.32,38721.0,67.1642,67.406,67.1363,67.2479,38721.0
2023-08-01 09:40:00,72.34,72.36,72.04,72.04,51964.0,67.2665,67.2851,66.9875,66.9875,51964.0
2023-08-01 09:45:00,72.05,72.33,71.99,72.25,61802.0,66.9968,67.2572,66.941,67.1828,61802.0
2023-08-01 09:50:00,72.24,72.45,72.23,72.39,32950.0,67.1735,67.3688,67.1642,67.313,32950.0
2023-08-01 09:55:00,72.37,72.51,72.36,72.46,43634.0,67.2944,67.4246,67.2851,67.3781,43634.0
2023-08-01 10:00:00,72.46,72.51,72.35,72.39,61136.0,67.3781,67.4246,67.2758,67.313,61136.0
2023-08-01 10:05:00,72.41,72.41,72.24,72.27,29017.0,67.3316,67.3316,67.1735,67.2014,29017.0
2023-08-01 10:10:00,72.26,72.36,72.15,72.26,55678.0,67.1921,67.2851,67.0898,67.1921,55678.0
2023-08-01 10:15:00,72.25,72.29,72.15,72.18,26304.0,67.1828,67.22,67.0898,67.1177,26304.0
2023-08-01 10:20:00,72.2,72.27,72.14,72.2,24015.0,67.1363,67.2014,67.0805,67.1363,24015.0
2023-08-01 10:25:00,72.19,72.25,72.14,72.16,20143.0,67.127,67.1828,67.0805,67.0991,20143.0
2023-08-01 10:30:00,72.15,72.2,72.01,72.06,30806.0,67.0898,67.1363,66.9596,67.0061,30806.0
2023-08-01 10:35:00,72.05,72.06,71.94,71.97,25537.0,66.9968,67.0061,66.8945,66.9224,25537.0
2023-08-01 10:40:00,71.99,72.08,71.95,72.02,33805.0,66.941,67.0247,66.9038,66.9689,33805.0
2023-08-01 10:45:00,72.03,72.05,71.96,71.97,15451.0,66.9782,66.9968,66.9131,66.9224,15451.0
2023-08-01 10:50:00,71.98,72.01,71.92,72.0,23024.0,66.9317,66.9596,66.876,66.9503,23024.0
2023-08-01 10:55:00,72.0,72.06,71.97,72.04,13619.0,66.9503,67.0061,66.9224,66.9875,13619.0
2023-08-01 11:00:00,72.04,72.04,71.87,71.96,27306.0,66.9875,66.9875,66.8295,66.9131,27306.0
2023-08-01 11:05:00,71.97,72.0,71.84,71.84,30270.0,66.9224,66.9503,66.8016,66.8016,30270.0
2023-08-01 11:10:00,71.85,72.0,71.84,71.97,17315.0,66.8109,66.9503,66.8016,66.9224,17315.0
2023-08-01 11:15:00,71.97,71.98,71.88,71.94,18190.0,66.9224,66.9317,66.8388,66.8945,18190.0
2023-08-01 11:20:00,71.93,71.94,71.77,71.82,15170.0,66.8853,66.8945,66.7365,66.783,15170.0
2023-08-01 11:25:00,71.82,71.82,71.73,71.82,22343.0,66.783,66.783,66.6993,66.783,22343.0
2023-08-01 11:30:00,71.82,71.89,71.76,71.79,16727.0,66.783,66.8481,66.7272,66.7551,16727.0
2023-08-01 11:35:00,71.8,71.8,71.66,71.68,18391.0,66.7644,66.7644,66.6342,66.6528,18391.0
2023-08-01 11:40:00,71.69,71.79,71.66,71.76,19778.0,66.6621,66.7551,66.6342,66.7272,19778.0
2023-08-01 11:45:00,71.76,71.77,71.64,71.68,23022.0,66.7272,66.7365,66.6156,66.6528,23022.0
2023-08-01 11:50:00,71.68,71.68,71.55,71.62,21361.0,66.6528,66.6528,66.5319,66.597,21361.0
2023-08-01 11:55:00,71.63,71.69,71.62,71.66,15398.0,66.6063,66.6621,66.597,66.6342,15398.0
2023-08-01 12:00:00,71.66,71.73,71.63,71.66,28814.0,66.6342,66.6993,66.6063,66.6342,28814.0
2023-08-01 12:05:00,71.66,71.67,71.6,71.65,18353.0,66.6342,66.6435,66.5784,66.6249,18353.0
2023-08-01 12:10:00,71.65,71.68,71.61,71.66,11846.0,66.6249,66.6528,66.5877,66.6342,11846.0
2023-08-01 12:15:00,71.67,71.68,71.62,71.65,18082.0,66.6435,66.6528,66.597,66.6249,18082.0
2023-08-01 12:20:00,71.66,71.67,71.57,71.67,21533.0,66.6342,66.6435,66.5505,66.6435,21533.0
2023-08-01 12:25:00,71.67,71.79,71.67,71.75,19642.0,66.6435,66.7551,66.6435,66.7179,19642.0
2023-08-01 12:30:00,71.73,71.79,71.71,71.72,13299.0,66.6993,66.7551,66.6807,66.69,13299.0
2023-08-01 12:35:00,71.71,71.72,71.64,71.7,16240.0,66.6807,66.69,66.6156,66.6714,16240.0
2023-08-01 12:40:00,71.69,71.72,71.67,71.7,10328.0,66.6621,66.69,66.6435,66.6714,10328.0
2023-08-01 12:45:00,71.69,71.8,71.69,71.75,22203.0,66.6621,66.7644,66.6621,66.7179,22203.0
2023-08-01 12:50:00,71.73,71.78,71.73,71.76,12612.0,66.6993,66.7458,66.6993,66.7272,12612.0
2023-08-01 12:55:00,71.77,71.85,71.74,71.84,9259.0,66.7365,66.8109,66.7086,66.8016,9259.0
2023-08-01 13:00:00,71.84,71.84,71.75,71.77,9129.0,66.8016,66.8016,66.7179,66.7365,9129.0
2023-08-01 13:05:00,71.76,71.76,71.67,71.68,9234.0,66.7272,66.7272,66.6435,66.6528,9234.0
2023-08-01 13:10:00,71.69,71.78,71.69,71.78,11372.0,66.6621,66.7458,66.6621,66.7458,11372.0
2023-08-01 13:15:00,71.79,71.81,71.71,71.72,11236.0,66.7551,66.7737,66.6807,66.69,11236.0
2023-08-01 13:20:00,71.72,71.73,71.64,71.67,16477.0,66.69,66.6993,66.6156,66.6435,16477.0
2023-08-01 13:25:00,71.67,71.75,71.66,71.67,21507.0,66.6435,66.7179,66.6342,66.6435,21507.0
2023-08-01 13:30:00,71.67,71.72,71.64,71.65,18343.0,66.6435,66.69,66.6156,66.6249,18343.0
2023-08-01 13:35:00,71.66,71.73,71.63,71.67,38711.0,66.6342,66.6993,66.6063,66.6435,38711.0
2023-08-01 13:40:00,71.67,71.74,71.67,71.69,14934.0,66.6435,66.7086,66.6435,66.6621,14934.0
2023-08-01 13:45:00,71.69,71.7,71.65,71.7,20115.0,66.6621,66.6714,66.6249,66.6714,20115.0
2023-08-01 13:50:00,71.7,71.76,71.7,71.7,19665.0,66.6714,66.7272,66.6714,66.6714,19665.0
2023-08-01 13:55:00,71.7,71.71,71.63,71.65,13961.0,66.6714,66.6807,66.6063,66.6249,13961.0
2023-08-01 14:00:00,71.66,71.72,71.65,71.66,18306.0,66.6342,66.69,66.6249,66.6342,18306.0
2023-08-01 14:05:00,71.66,71.71,71.66,71.67,11744.0,66.6342,66.6807,66.6342,66.6435,11744.0
2023-08-01 14:10:00,71.68,71.71,71.68,71.68,26937.0,66.6528,66.6807,66.6528,66.6528,26937.0
2023-08-01 14:15:00,71.68,71.74,71.68,71.73,16652.0,66.6528,66.7086,66.6528,66.6993,16652.0
2023-08-01 14:20:00,71.73,71.73,71.69,71.72,27837.0,66.6993,66.6993,66.6621,66.69,27837.0
2023-08-01 14:25:00,71.71,71.73,71.64,71.65,24728.0,66.6807,66.6993,66.6156,66.6249,24728.0
2023-08-01 14:30:00,71.67,71.73,71.65,71.72,18810.0,66.6435,66.6993,66.6249,66.69,18810.0
2023-08-01 14:35:00,71.72,71.76,71.71,71.75,20518.0,66.69,66.7272,66.6807,66.7179,20518.0
2023-08-01 14:40:00,71.74,71.74,71.67,71.67,21160.0,66.7086,66.7086,66.6435,66.6435,21160.0
2023-08-01 14:45:00,71.68,71.69,71.65,71.68,13534.0,66.6528,66.6621,66.6249,66.6528,13534.0
2023-08-01 14:50:00,71.67,71.68,71.59,71.6,19333.0,66.6435,66.6528,66.5691,66.5784,19333.0
2023-08-01 14:55:00,71.6,71.64,71.6,71.64,8695.0,66.5784,66.6156,66.5784,66.6156,8695.0
2023-08-01 15:00:00,71.64,71.64,71.59,71.61,19785.0,66.6156,66.6156,66.5691,66.5877,19785.0
2023-08-01 15:05:00,71.6,71.66,71.58,71.65,29119.0,66.5784,66.6342,66.5598,66.6249,29119.0
2023-08-01 15:10:00,71.64,71.67,71.61,71.66,14962.0,66.6156,66.6435,66.5877,66.6342,14962.0
2023-08-01 15:15:00,71.65,71.67,71.6,71.63,12435.0,66.6249,66.6435,66.5784,66.6063,12435.0
2023-08-01 15:20:00,71.63,71.65,71.55,71.58,26352.0,66.6063,66.6249,66.5319,66.5598,26352.0
2023-08-01 15:25:00,71.58,71.59,71.55,71.58,31198.0,66.5598,66.5691,66.5319,66.5598,31198.0
2023-08-01 15:30:00,71.58,71.6,71.41,71.41,60929.0,66.5598,66.5784,66.4017,66.4017,60929.0
2023-08-01 15:35:00,71.4,71.46,71.38,71.38,31541.0,66.3924,66.4482,66.3738,66.3738,31541.0
2023-08-01 15:40:00,71.38,71.41,71.32,71.41,39780.0,66.3738,66.4017,66.318,66.4017,39780.0
2023-08-01 15:45:00,71.41,71.5,71.37,71.5,44934.0,66.4017,66.4854,66.3645,66.4854,44934.0
2023-08-01 15:50:00,71.51,71.57,71.47,71.48,109731.0,66.4947,66.5505,66.4575,66.4668,109731.0
2023-08-01 15:55:00,71.48,71.49,71.25,71.29,320236.0,66.4668,66.4761,66.2529,66.2901,320236.0
2023-08-02 09:30:00,71.02,71.31,71.02,71.23,52827.0,66.0391,66.3087,66.0391,66.2343,52827.0
2023-08-02 09:35:00,71.23,71.35,71.18,71.26,35171.0,66.2343,66.3459,66.1879,66.2622,35171.0
2023-08-02 09:40:00,71.29,71.5,71.23,71.44,23478.0,66.2901,66.4854,66.2343,66.4296,23478.0
2023-08-02 09:45:00,71.47,71.58,71.39,71.43,25824.0,66.4575,66.5598,66.3831,66.4203,25824.0
2023-08-02 09:50:00,71.45,71.64,71.42,71.63,19390.0,66.4389,66.6156,66.411,66.6063,19390.0
2023-08-02 09:55:00,71.63,71.64,71.54,71.56,25879.0,66.6063,66.6156,66.5226,66.5412,25879.0
2023-08-02 10:00:00,71.54,71.54,71.33,71.37,42707.0,66.5226,66.5226,66.3273,66.3645,42707.0
2023-08-02 10:05:00,71.37,71.37,71.17,71.25,19837.0,66.3645,66.3645,66.1786,66.2529,19837.0
2023-08-02 10:10:00,71.25,71.34,71.19,71.26,128071.0,66.2529,66.3366,66.1971,66.2622,128071.0
2023-08-02 10:15:00,71.28,71.42,71.23,71.36,55113.0,66.2808,66.411,66.2343,66.3552,55113.0
2023-08-02 10:20:00,71.36,71.36,71.15,71.15,31508.0,66.3552,66.3552,66.16,66.16,31508.0
2023-08-02 10:25:00,71.11,71.18,71.07,71.18,17184.0,66.1228,66.1879,66.0856,66.1879,17184.0
2023-08-02 10:30:00,71.19,71.29,71.12,71.24,18989.0,66.1971,66.2901,66.1321,66.2436,18989.0
2023-08-02 10:35:00,71.22,71.25,71.08,71.11,7407.0,66.225,66.2529,66.0949,66.1228,7407.0
2023-08-02 10:40:00,71.11,71.15,71.06,71.15,12922.0,66.1228,66.16,66.0763,66.16,12922.0
2023-08-02 10:45:00,71.15,71.23,71.12,71.17,18326.0,66.16,66.2343,66.1321,66.1786,18326.0
2023-08-02 10:50:00,71.19,71.19,70.98,71.0,26327.0,66.1971,66.1971,66.0019,66.0205,26327.0
2023-08-02 10:55:00,71.03,71.1,71.0,71.06,10581.0,66.0484,66.1135,66.0205,66.0763,10581.0
2023-08-02 11:00:00,71.04,71.17,71.0,71.08,18585.0,66.0577,66.1786,66.0205,66.0949,18585.0
2023-08-02 11:05:00,71.04,71.1,70.99,71.0,19496.0,66.0577,66.1135,66.0112,66.0205,19496.0
2023-08-02 11:10:00,71.01,71.04,70.92,70.92,14547.0,66.0298,66.0577,65.9461,65.9461,14547.0
2023-08-02 11:15:00,70.94,70.97,70.89,70.9,15475.0,65.9647,65.9926,65.9182,65.9275,15475.0
2023-08-02 11:20:00,70.9,71.03,70.89,71.0,23473.0,65.9275,66.0484,65.9182,66.0205,23473.0
2023-08-02 11:25:00,70.99,71.11,70.97,71.05,26148.0,66.0112,66.1228,65.9926,66.067,26148.0
2023-08-02 11:30:00,71.05,71.13,71.0,71.13,12575.0,66.067,66.1414,66.0205,66.1414,12575.0
2023-08-02 11:35:00,71.15,71.19,71.08,71.14,75143.0,66.16,66.1971,66.0949,66.1507,75143.0
2023-08-02 11:40:00,71.13,71.13,71.04,71.09,10127.0,66.1414,66.1414,66.0577,66.1042,10127.0
2023-08-02 11:45:00,71.09,71.2,71.03,71.19,36447.0,66.1042,66.2064,66.0484,66.1971,36447.0
2023-08-02 11:50:00,71.19,71.24,71.14,71.16,21237.0,66.1971,66.2436,66.1507,66.1693,21237.0
2023-08-02 11:55:00,71.16,71.27,71.16,71.2,8624.0,66.1693,66.2715,66.1693,66.2064,8624.0
2023-08-02 12:00:00,71.21,71.27,71.21,71.23,61588.0,66.2157,66.2715,66.2157,66.2343,61588.0
2023-08-02 12:05:00,71.24,71.38,71.24,71.36,11530.0,66.2436,66.3738,66.2436,66.3552,11530.0
2023-08-02 12:10:00,71.37,71.46,71.34,71.35,23255.0,66.3645,66.4482,66.3366,66.3459,23255.0
2023-08-02 12:15:00,71.34,71.48,71.31,71.47,12658.0,66.3366,66.4668,66.3087,66.4575,12658.0
2023-08-02 12:20:00,71.46,71.54,71.45,71.47,21572.0,66.4482,66.5226,66.4389,66.4575,21572.0
2023-08-02 12:25:00,71.46,71.56,71.44,71.5,12467.0,66.4482,66.5412,66.4296,66.4854,12467.0
2023-08-02 12:30:00,71.49,71.52,71.46,71.47,14311.0,66.4761,66.504,66.4482,66.4575,14311.0
2023-08-02 12:35:00,71.47,71.58,71.46,71.57,14865.0,66.4575,66.5598,66.4482,66.5505,14865.0
2023-08-02 12:40:00,71.56,71.61,71.55,71.56,9341.0,66.5412,66.5877,66.5319,66.5412,9341.0
2023-08-02 12:45:00,71.56,71.6,71.53,71.58,14954.0,66.5412,66.5784,66.5133,66.5598,14954.0
2023-08-02 12:50:00,71.58,71.59,71.54,71.56,11205.0,66.5598,66.5691,66.5226,66.5412,11205.0
2023-08-02 12:55:00,71.56,71.57,71.51,71.53,15310.0,66.5412,66.5505,66.4947,66.5133,15310.0
2023-08-02 13:00:00,71.52,71.52,71.43,71.48,10981.0,66.504,66.504,66.4203,66.4668,10981.0
2023-08-02 13:05:00,71.47,71.49,71.45,71.47,11079.0,66.4575,66.4761,66.4389,66.4575,11079.0
2023-08-02 13:10:00,71.47,71.52,71.45,71.46,15085.0,66.4575,66.504,66.4389,66.4482,15085.0
2023-08-02 13:15:00,71.45,71.52,71.43,71.5,19255.0,66.4389,66.504,66.4203,66.4854,19255.0
2023-08-02 13:20:00,71.52,71.55,71.49,71.5,12863.0,66.504,66.5319,66.4761,66.4854,12863.0
2023-08-02 13:25:00,71.49,71.56,71.47,71.56,15306.0,66.4761,66.5412,66.4575,66.5412,15306.0
2023-08-02 13:30:00,71.55,71.58,71.43,71.44,19250.0,66.5319,66.5598,66.4203,66.4296,19250.0
2023-08-02 13:35:00,71.44,71.46,71.37,71.41,18815.0,66.4296,66.4482,66.3645,66.4017,18815.0
2023-08-02 13:40:00,71.41,71.41,71.35,71.35,11931.0,66.4017,66.4017,66.3459,66.3459,11931.0
2023-08-02 13:45:00,71.36,71.38,71.33,71.36,16975.0,66.3552,66.3738,66.3273,66.3552,16975.0
2023-08-02 13:50:00,71.35,71.35,71.28,71.3,19663.0,66.3459,66.3459,66.2808,66.2994,19663.0
2023-08-02 13:55:00,71.31,71.38,71.31,71.31,17824.0,66.3087,66.3738,66.3087,66.3087,17824.0
2023-08-02 14:00:00,71.31,71.32,71.27,71.31,12644.0,66.3087,66.318,66.2715,66.3087,12644.0
2023-08-02 14:05:00,71.3,71.3,71.18,71.22,14015.0,66.2994,66.2994,66.1879,66.225,14015.0
2023-08-02 14:10:00,71.22,71.25,71.2,71.25,8796.0,66.225,66.2529,66.2064,66.2529,8796.0
2023-08-02 14:15:00,71.24,71.27,71.22,71.25,11636.0,66.2436,66.2715,66.225,66.2529,11636.0
2023-08-02 14:20:00,71.24,71.34,71.23,71.33,8606.0,66.2436,66.3366,66.2343,66.3273,8606.0
2023-08-02 14:25:00,71.32,71.34,71.25,71.26,22527.0,66.318,66.3366,66.2529,66.2622,22527.0
2023-08-02 14:30:00,71.27,71.35,71.27,71.32,18545.0,66.2715,66.3459,66.2715,66.318,18545.0
2023-08-02 14:35:00,71.31,71.32,71.24,71.26,19189.0,66.3087,66.318,66.2436,66.2622,19189.0
2023-08-02 14:40:00,71.25,71.26,71.17,71.17,13814.0,66.2529,66.2622,66.1786,66.1786,13814.0
2023-08-02 14:45:00,71.18,71.24,71.17,71.23,18228.0,66.1879,66.2436,66.1786,66.2343,18228.0
2023-08-02 14:50:00,71.24,71.25,71.19,71.21,23548.0,66.2436,66.2529,66.1971,66.2157,23548.0
2023-08-02 14:55:00,71.2,71.2,71.11,71.11,21029.0,66.2064,66.2064,66.1228,66.1228,21029.0
2023-08-02 15:00:00,71.11,71.18,71.11,71.14,21850.0,66.1228,66.1879,66.1228,66.1507,21850.0
2023-08-02 15:05:00,71.14,71.18,71.12,71.18,24465.0,66.1507,66.1879,66.1321,66.1879,24465.0
2023-08-02 15:10:00,71.17,71.19,71.1,71.15,17496.0,66.1786,66.1971,66.1135,66.16,17496.0
2023-08-02 15:15:00,71.15,71.17,71.14,71.14,38828.0,66.16,66.1786,66.1507,66.1507,38828.0
2023-08-02 15:20:00,71.14,71.15,71.09,71.11,32103.0,66.1507,66.16,66.1042,66.1228,32103.0
2023-08-02 15:25:00,71.11,71.11,71.03,71.04,57504.0,66.1228,66.1228,66.0484,66.0577,57504.0
2023-08-02 15:30:00,71.05,71.15,71.04,71.13,52800.0,66.067,66.16,66.0577,66.1414,52800.0
2023-08-02 15:35:00,71.14,71.14,71.08,71.14,39023.0,66.1507,66.1507,66.0949,66.1507,39023.0
2023-08-02 15:40:00,71.14,71.21,71.14,71.17,50745.0,66.1507,66.2157,66.1507,66.1786,50745.0
2023-08-02 15:45:00,71.17,71.24,71.11,71.15,57040.0,66.1786,66.2436,66.1228,66.16,57040.0
2023-08-02 15:50:00,71.14,71.23,71.13,71.16,114355.0,66.1507,66.2343,66.1414,66.1693,114355.0
2023-08-02 15:55:00,71.15,71.16,70.96,70.97,406220.0,66.16,66.1693,65.9833,65.9926,406220.0
2023-08-03 09:30:00,71.36,71.98,71.25,71.28,91849.0,66.3552,66.9317,66.2529,66.2808,91849.0
2023-08-03 09:35:00,71.4,71.41,70.77,70.79,42021.0,66.3924,66.4017,65.8066,65.8252,42021.0
2023-08-03 09:40:00,70.77,70.97,70.51,70.77,50266.0,65.8066,65.9926,65.5648,65.8066,50266.0
2023-08-03 09:45:00,70.76,70.76,70.53,70.6,56545.0,65.7973,65.7973,65.5834,65.6485,56545.0
2023-08-03 09:50:00,70.6,70.64,70.37,70.37,136658.0,65.6485,65.6857,65.4347,65.4347,136658.0
2023-08-03 09:55:00,70.37,70.45,70.02,70.09,121715.0,65.4347,65.509,65.1092,65.1743,121715.0
2023-08-03 10:00:00,70.09,70.57,70.08,70.42,213658.0,65.1743,65.6206,65.165,65.4812,213658.0
2023-08-03 10:05:00,70.44,70.47,70.22,70.31,54107.0,65.4998,65.5276,65.2952,65.3789,54107.0
2023-08-03 10:10:00,70.32,70.41,70.27,70.32,31911.0,65.3882,65.4719,65.3417,65.3882,31911.0
2023-08-03 10:15:00,70.32,70.33,70.09,70.15,85613.0,65.3882,65.3975,65.1743,65.2301,85613.0
2023-08-03 10:20:00,70.16,70.33,70.15,70.3,44132.0,65.2394,65.3975,65.2301,65.3696,44132.0
2023-08-03 10:25:00,70.3,70.46,70.29,70.35,56076.0,65.3696,65.5183,65.3603,65.4161,56076.0
2023-08-03 10:30:00,70.33,70.34,70.21,70.23,31950.0,65.3975,65.4068,65.2859,65.3045,31950.0
2023-08-03 10:35:00,70.26,70.35,70.17,70.23,36769.0,65.3324,65.4161,65.2487,65.3045,36769.0
2023-08-03 10:40:00,70.24,70.3,70.14,70.23,35214.0,65.3138,65.3696,65.2208,65.3045,35214.0
2023-08-03 10:45:00,70.24,70.28,70.12,70.13,32686.0,65.3138,65.351,65.2022,65.2115,32686.0
2023-08-03 10:50:00,70.13,70.33,70.13,70.22,26508.0,65.2115,65.3975,65.2115,65.2952,26508.0
2023-08-03 10:55:00,70.2,70.27,70.06,70.08,42588.0,65.2766,65.3417,65.1464,65.165,42588.0
2023-08-03 11:00:00,70.08,70.14,69.93,70.02,80184.0,65.165,65.2208,65.0255,65.1092,80184.0
2023-08-03 11:05:00,70.02,70.04,69.75,69.75,52761.0,65.1092,65.1278,64.8581,64.8581,52761.0
2023-08-03 11:10:00,69.74,69.74,69.54,69.64,52974.0,64.8488,64.8488,64.6629,64.7559,52974.0
2023-08-03 11:15:00,69.63,69.64,69.5,69.51,55216.0,64.7466,64.7559,64.6257,64.635,55216.0
2023-08-03 11:20:00,69.51,69.55,69.35,69.35,55726.0,64.635,64.6722,64.4862,64.4862,55726.0
2023-08-03 11:25:00,69.34,69.35,69.17,69.17,49966.0,64.4769,64.4862,64.3188,64.3188,49966.0
2023-08-03 11:30:00,69.17,69.23,69.03,69.11,53517.0,64.3188,64.3746,64.1886,64.263,53517.0
2023-08-03 11:35:00,69.13,69.14,69.02,69.02,57338.0,64.2816,64.2909,64.1793,64.1793,57338.0
2023-08-03 11:40:00,69.02,69.07,68.84,68.85,39038.0,64.1793,64.2258,64.012,64.0213,39038.0
2023-08-03 11:45:00,68.84,68.9,68.81,68.83,29826.0,64.012,64.0678,63.9841,64.0027,29826.0
2023-08-03 11:50:00,68.83,68.83,68.64,68.65,61160.0,64.0027,64.0027,63.826,63.8353,61160.0
2023-08-03 11:55:00,68.65,68.79,68.64,68.76,38756.0,63.8353,63.9655,63.826,63.9376,38756.0
2023-08-03 12:00:00,68.75,69.01,68.75,68.94,49675.0,63.9283,64.17,63.9283,64.105,49675.0
2023-08-03 12:05:00,68.94,69.02,68.81,68.81,36772.0,64.105,64.1793,63.9841,63.9841,36772.0
2023-08-03 12:10:00,68.83,68.96,68.82,68.93,20695.0,64.0027,64.1235,63.9934,64.0957,20695.0
2023-08-03 12:15:00,68.93,69.14,68.92,69.14,38352.0,64.0957,64.2909,64.0864,64.2909,38352.0
2023-08-03 12:20:00,69.14,69.23,69.0,69.09,29286.0,64.2909,64.3746,64.1607,64.2444,29286.0
2023-08-03 12:25:00,69.1,69.1,69.05,69.06,40888.0,64.2537,64.2537,64.2072,64.2165,40888.0
2023-08-03 12:30:00,69.07,69.1,68.9,68.96,68624.0,64.2258,64.2537,64.0678,64.1235,68624.0
2023-08-03 12:35:00,68.95,69.21,68.94,69.21,36579.0,64.1143,64.356,64.105,64.356,36579.0
2023-08-03 12:40:00,69.23,69.3,69.19,69.29,9413.0,64.3746,64.4397,64.3374,64.4304,9413.0
2023-08-03 12:45:00,69.28,69.32,69.22,69.31,17244.0,64.4211,64.4583,64.3653,64.449,17244.0
2023-08-03 12:50:00,69.33,69.33,68.99,69.05,49020.0,64.4676,64.4676,64.1514,64.2072,49020.0
2023-08-03 12:55:00,69.01,69.12,69.01,69.03,23038.0,64.17,64.2723,64.17,64.1886,23038.0
2023-08-03 13:00:00,69.05,69.07,68.91,68.91,35337.0,64.2072,64.2258,64.0771,64.0771,35337.0
2023-08-03 13:05:00,68.92,69.02,68.92,68.98,44172.0,64.0864,64.1793,64.0864,64.1421,44172.0
2023-08-03 13:10:00,68.98,69.19,68.98,69.14,58188.0,64.1421,64.3374,64.1421,64.2909,58188.0
2023-08-03 13:15:00,69.07,69.08,68.83,68.84,35151.0,64.2258,64.2351,64.0027,64.012,35151.0
2023-08-03 13:20:00,68.86,68.89,68.75,68.76,19873.0,64.0306,64.0585,63.9283,63.9376,19873.0
2023-08-03 13:25:00,68.76,68.86,68.66,68.67,70856.0,63.9376,64.0306,63.8446,63.8539,70856.0
2023-08-03 13:30:00,68.66,68.79,68.61,68.74,81577.0,63.8446,63.9655,63.7981,63.919,81577.0
2023-08-03 13:35:00,68.73,68.85,68.71,68.84,60842.0,63.9097,64.0213,63.8911,64.012,60842.0
2023-08-03 13:40:00,68.83,68.97,68.8,68.86,60742.0,64.0027,64.1328,63.9748,64.0306,60742.0
2023-08-03 13:45:00,68.86,69.0,68.83,68.95,44573.0,64.0306,64.1607,64.0027,64.1143,44573.0
2023-08-03 13:50:00,68.93,69.11,68.92,69.09,22127.0,64.0957,64.263,64.0864,64.2444,22127.0
2023-08-03 13:55:00,69.12,69.16,69.03,69.06,15557.0,64.2723,64.3095,64.1886,64.2165,15557.0
2023-08-03 14:00:00,69.08,69.14,69.0,69.12,15349.0,64.2351,64.2909,64.1607,64.2723,15349.0
2023-08-03 14:05:00,69.11,69.26,69.1,69.26,12987.0,64.263,64.4025,64.2537,64.4025,12987.0
2023-08-03 14:10:00,69.27,69.31,69.24,69.26,18317.0,64.4118,64.449,64.3839,64.4025,18317.0
2023-08-03 14:15:00,69.25,69.27,69.14,69.19,15566.0,64.3932,64.4118,64.2909,64.3374,15566.0
2023-08-03 14:20:00,69.18,69.18,69.06,69.12,30706.0,64.3281,64.3281,64.2165,64.2723,30706.0
2023-08-03 14:25:00,69.15,69.2,69.1,69.12,29370.0,64.3002,64.3467,64.2537,64.2723,29370.0
2023-08-03 14:30:00,69.12,69.23,69.1,69.14,29148.0,64.2723,64.3746,64.2537,64.2909,29148.0
2023-08-03 14:35:00,69.14,69.15,69.04,69.11,13836.0,64.2909,64.3002,64.1979,64.263,13836.0
2023-08-03 14:40:00,69.11,69.15,69.04,69.04,18314.0,64.263,64.3002,64.1979,64.1979,18314.0
2023-08-03 14:45:00,69.03,69.09,68.96,69.08,31647.0,64.1886,64.2444,64.1235,64.2351,31647.0
2023-08-03 14:50:00,69.08,69.08,69.0,69.05,17739.0,64.2351,64.2351,64.1607,64.2072,17739.0
2023-08-03 14:55:00,69.04,69.04,68.92,68.94,17141.0,64.1979,64.1979,64.0864,64.105,17141.0
2023-08-03 15:00:00,68.93,68.94,68.85,68.86,21796.0,64.0957,64.105,64.0213,64.0306,21796.0
2023-08-03 15:05:00,68.86,68.88,68.73,68.78,34806.0,64.0306,64.0492,63.9097,63.9562,34806.0
2023-08-03 15:10:00,68.77,68.87,68.76,68.78,28647.0,63.9469,64.0399,63.9376,63.9562,28647.0
2023-08-03 15:15:00,68.77,68.84,68.75,68.83,32316.0,63.9469,64.012,63.9283,64.0027,32316.0
2023-08-03 15:20:00,68.82,68.82,68.73,68.8,32619.0,63.9934,63.9934,63.9097,63.9748,32619.0
2023-08-03 15:25:00,68.8,68.81,68.75,68.8,40481.0,63.9748,63.9841,63.9283,63.9748,40481.0
2023-08-03 15:30:00,68.8,68.99,68.8,68.92,49393.0,63.9748,64.1514,63.9748,64.0864,49393.0
2023-08-03 15:35:00,68.93,68.99,68.87,68.93,57787.0,64.0957,64.1514,64.0399,64.0957,57787.0
2023-08-03 15:40:00,68.94,68.96,68.87,68.95,42732.0,64.105,64.1235,64.0399,64.1143,42732.0
2023-08-03 15:45:00,68.96,68.96,68.82,68.84,53925.0,64.1235,64.1235,63.9934,64.012,53925.0
2023-08-03 15:50:00,68.83,68.86,68.74,68.81,80183.0,64.0027,64.0306,63.919,63.9841,80183.0
2023-08-03 15:55:00,68.81,68.82,68.6,68.61,311290.0,63.9841,63.9934,63.7888,63.7981,311290.0
2023-08-04 09:30:00,68.74,69.25,68.67,69.25,79705.0,63.919,64.3932,63.8539,64.3932,79705.0
2023-08-04 09:35:00,69.23,69.43,68.94,69.28,41389.0,64.3746,64.5606,64.105,64.4211,41389.0
2023-08-04 09:40:00,69.31,69.46,69.14,69.16,65126.0,64.449,64.5885,64.2909,64.3095,65126.0
2023-08-04 09:45:00,69.16,69.35,69.09,69.26,97108.0,64.3095,64.4862,64.2444,64.4025,97108.0
2023-08-04 09:50:00,69.24,69.5,69.22,69.48,64744.0,64.3839,64.6257,64.3653,64.6071,64744.0
2023-08-04 09:55:00,69.45,69.62,69.42,69.59,45023.0,64.5792,64.7373,64.5513,64.7094,45023.0
2023-08-04 10:00:00,69.58,69.62,69.46,69.49,48869.0,64.7001,64.7373,64.5885,64.6164,48869.0
2023-08-04 10:05:00,69.46,69.61,69.32,69.36,77696.0,64.5885,64.728,64.4583,64.4955,77696.0
2023-08-04 10:10:00,69.38,69.4,69.27,69.33,49929.0,64.5141,64.5327,64.4118,64.4676,49929.0
2023-08-04 10:15:00,69.36,69.39,69.08,69.17,34825.0,64.4955,64.5234,64.2351,64.3188,34825.0
2023-08-04 10:20:00,69.16,69.27,69.02,69.03,23581.0,64.3095,64.4118,64.1793,64.1886,23581.0
2023-08-04 10:25:00,69.01,69.13,68.92,68.92,35973.0,64.17,64.2816,64.0864,64.0864,35973.0
2023-08-04 10:30:00,68.91,69.06,68.88,69.02,34985.0,64.0771,64.2165,64.0492,64.1793,34985.0
2023-08-04 10:35:00,69.02,69.08,68.89,68.98,22058.0,64.1793,64.2351,64.0585,64.1421,22058.0
2023-08-04 10:40:00,68.97,69.14,68.97,69.1,34913.0,64.1328,64.2909,64.1328,64.2537,34913.0
2023-08-04 10:45:00,69.1,69.1,68.86,68.89,18528.0,64.2537,64.2537,64.0306,64.0585,18528.0
2023-08-04 10:50:00,68.87,68.9,68.72,68.72,29136.0,64.0399,64.0678,63.9004,63.9004,29136.0
2023-08-04 10:55:00,68.73,68.8,68.7,68.71,17036.0,63.9097,63.9748,63.8818,63.8911,17036.0
2023-08-04 11:00:00,68.71,68.79,68.67,68.74,21527.0,63.8911,63.9655,63.8539,63.919,21527.0
2023-08-04 11:05:00,68.75,68.77,68.65,68.66,38766.0,63.9283,63.9469,63.8353,63.8446,38766.0
2023-08-04 11:10:00,68.65,68.85,68.64,68.74,18535.0,63.8353,64.0213,63.826,63.919,18535.0
2023-08-04 11:15:00,68.75,68.82,68.68,68.82,19880.0,63.9283,63.9934,63.8632,63.9934,19880.0
2023-08-04 11:20:00,68.83,68.89,68.81,68.81,14341.0,64.0027,64.0585,63.9841,63.9841,14341.0
2023-08-04 11:25:00,68.8,68.86,68.76,68.82,20170.0,63.9748,64.0306,63.9376,63.9934,20170.0
2023-08-04 11:30:00,68.83,68.84,68.7,68.7,24926.0,64.0027,64.012,63.8818,63.8818,24926.0
2023-08-04 11:35:00,68.7,68.79,68.66,68.68,31631.0,63.8818,63.9655,63.8446,63.8632,31631.0
2023-08-04 11:40:00,68.66,68.78,68.64,68.78,13163.0,63.8446,63.9562,63.826,63.9562,13163.0
2023-08-04 11:45:00,68.76,68.76,68.66,68.69,17333.0,63.9376,63.9376,63.8446,63.8725,17333.0
2023-08-04 11:50:00,68.69,68.69,68.54,68.58,16543.0,63.8725,63.8725,63.733,63.7702,16543.0
2023-08-04 11:55:00,68.58,68.65,68.56,68.61,23031.0,63.7702,63.8353,63.7516,63.7981,23031.0
2023-08-04 12:00:00,68.6,68.8,68.59,68.79,14139.0,63.7888,63.9748,63.7795,63.9655,14139.0
2023-08-04 12:05:00,68.77,68.93,68.77,68.92,19893.0,63.9469,64.0957,63.9469,64.0864,19893.0
2023-08-04 12:10:00,68.92,68.92,68.8,68.81,29286.0,64.0864,64.0864,63.9748,63.9841,29286.0
2023-08-04 12:15:00,68.81,68.89,68.8,68.83,12511.0,63.9841,64.0585,63.9748,64.0027,12511.0
2023-08-04 12:20:00,68.82,68.88,68.72,68.74,32403.0,63.9934,64.0492,63.9004,63.919,32403.0
2023-08-04 12:25:00,68.73,68.81,68.69,68.71,35434.0,63.9097,63.9841,63.8725,63.8911,35434.0
2023-08-04 12:30:00,68.72,68.72,68.66,68.69,9952.0,63.9004,63.9004,63.8446,63.8725,9952.0
2023-08-04 12:35:00,68.68,68.72,68.65,68.72,11596.0,63.8632,63.9004,63.8353,63.9004,11596.0
2023-08-04 12:40:00,68.73,68.75,68.67,68.7,17357.0,63.9097,63.9283,63.8539,63.8818,17357.0
2023-08-04 12:45:00,68.7,68.75,68.66,68.74,30818.0,63.8818,63.9283,63.8446,63.919,30818.0
2023-08-04 12:50:00,68.75,68.75,68.68,68.69,14545.0,63.9283,63.9283,63.8632,63.8725,14545.0
2023-08-04 12:55:00,68.69,68.71,68.65,68.67,11766.0,63.8725,63.8911,63.8353,63.8539,11766.0
2023-08-04 13:00:00,68.68,68.69,68.63,68.63,12893.0,63.8632,63.8725,63.8167,63.8167,12893.0
2023-08-04 13:05:00,68.63,68.66,68.62,68.63,11764.0,63.8167,63.8446,63.8074,63.8167,11764.0
2023-08-04 13:10:00,68.64,68.66,68.63,68.65,16766.0,63.826,63.8446,63.8167,63.8353,16766.0
2023-08-04 13:15:00,68.65,68.67,68.55,68.6,26106.0,63.8353,63.8539,63.7423,63.7888,26106.0
2023-08-04 13:20:00,68.59,68.65,68.58,68.65,16942.0,63.7795,63.8353,63.7702,63.8353,16942.0
2023-08-04 13:25:00,68.65,68.67,68.61,68.63,34764.0,63.8353,63.8539,63.7981,63.8167,34764.0
2023-08-04 13:30:00,68.63,68.72,68.62,68.65,28058.0,63.8167,63.9004,63.8074,63.8353,28058.0
2023-08-04 13:35:00,68.65,68.68,68.56,68.58,21338.0,63.8353,63.8632,63.7516,63.7702,21338.0
2023-08-04 13:40:00,68.56,68.63,68.51,68.52,125662.0,63.7516,63.8167,63.7051,63.7144,125662.0
2023-08-04 13:45:00,68.51,68.55,68.44,68.46,19227.0,63.7051,63.7423,63.64,63.6586,19227.0
2023-08-04 13:50:00,68.46,68.49,68.35,68.37,19133.0,63.6586,63.6865,63.5563,63.5749,19133.0
2023-08-04 13:55:00,68.36,68.43,68.32,68.37,13982.0,63.5656,63.6307,63.5284,63.5749,13982.0
2023-08-04 14:00:00,68.36,68.36,68.22,68.26,21132.0,63.5656,63.5656,63.4354,63.4726,21132.0
2023-08-04 14:05:00,68.24,68.26,68.13,68.15,23478.0,63.454,63.4726,63.3518,63.3704,23478.0
2023-08-04 14:10:00,68.15,68.17,68.09,68.09,14450.0,63.3704,63.389,63.3146,63.3146,14450.0
2023-08-04 14:15:00,68.1,68.14,68.04,68.11,19754.0,63.3239,63.3611,63.2681,63.3332,19754.0
2023-08-04 14:20:00,68.12,68.12,68.04,68.06,19659.0,63.3425,63.3425,63.2681,63.2867,19659.0
2023-08-04 14:25:00,68.05,68.11,68.02,68.06,20457.0,63.2774,63.3332,63.2495,63.2867,20457.0
2023-08-04 14:30:00,68.04,68.11,68.02,68.03,33573.0,63.2681,63.3332,63.2495,63.2588,33573.0
2023-08-04 14:35:00,68.02,68.04,67.88,67.89,68024.0,63.2495,63.2681,63.1193,63.1286,68024.0
2023-08-04 14:40:00,67.89,67.9,67.73,67.76,29356.0,63.1286,63.1379,62.9798,63.0077,29356.0
2023-08-04 14:45:00,67.75,67.77,67.7,67.75,23581.0,62.9984,63.017,62.9519,62.9984,23581.0
2023-08-04 14:50:00,67.76,67.8,67.63,67.66,24359.0,63.0077,63.0449,62.8868,62.9147,24359.0
2023-08-04 14:55:00,67.66,67.72,67.64,67.72,13560.0,62.9147,62.9705,62.8961,62.9705,13560.0
2023-08-04 15:00:00,67.7,67.75,67.65,67.67,24370.0,62.9519,62.9984,62.9054,62.924,24370.0
2023-08-04 15:05:00,67.67,67.7,67.63,67.65,29864.0,62.924,62.9519,62.8868,62.9054,29864.0
2023-08-04 15:10:00,67.65,67.7,67.62,67.66,26456.0,62.9054,62.9519,62.8775,62.9147,26456.0
2023-08-04 15:15:00,67.66,67.7,67.6,67.65,40539.0,62.9147,62.9519,62.8589,62.9054,40539.0
2023-08-04 15:20:00,67.64,67.64,67.52,67.54,42471.0,62.8961,62.8961,62.7845,62.8031,42471.0
2023-08-04 15:25:00,67.55,67.57,67.5,67.56,22991.0,62.8124,62.831,62.7659,62.8217,22991.0
2023-08-04 15:30:00,67.55,67.65,67.53,67.65,54608.0,62.8124,62.9054,62.7938,62.9054,54608.0
2023-08-04 15:35:00,67.67,67.71,67.63,67.71,42272.0,62.924,62.9612,62.8868,62.9612,42272.0
2023-08-04 15:40:00,67.73,67.92,67.72,67.86,121856.0,62.9798,63.1565,62.9705,63.1007,121856.0
2023-08-04 15:45:00,67.86,67.91,67.74,67.81,80224.0,63.1007,63.1472,62.9891,63.0542,80224.0
2023-08-04 15:50:00,67.81,67.94,67.76,67.87,130207.0,63.0542,63.1751,63.0077,63.11,130207.0
2023-08-04 15:55:00,67.87,67.9,67.78,67.85,239633.0,63.11,63.1379,63.0263,63.0914,239633.0
2023-08-07 09:30:00,68.0,68.22,67.99,68.22,48703.0,63.2309,63.4354,63.2216,63.4354,48703.0
2023-08-07 09:35:00,68.22,68.47,68.21,68.28,40875.0,63.4354,63.6679,63.4261,63.4912,40875.0
2023-08-07 09:40:00,68.28,68.35,68.07,68.17,27019.0,63.4912,63.5563,63.296,63.389,27019.0
2023-08-07 09:45:00,68.17,68.44,68.17,68.32,23055.0,63.389,63.64,63.389,63.5284,23055.0
2023-08-07 09:50:00,68.34,68.41,68.26,68.34,14959.0,63.547,63.6121,63.4726,63.547,14959.0
2023-08-07 09:55:00,68.34,68.39,68.26,68.31,25575.0,63.547,63.5935,63.4726,63.5191,25575.0
2023-08-07 10:00:00,68.32,68.4,68.21,68.25,23276.0,63.5284,63.6028,63.4261,63.4633,23276.0
2023-08-07 10:05:00,68.26,68.28,68.12,68.23,46204.0,63.4726,63.4912,63.3425,63.4447,46204.0
2023-08-07 10:10:00,68.23,68.35,68.17,68.35,50545.0,63.4447,63.5563,63.389,63.5563,50545.0
2023-08-07 10:15:00,68.35,68.45,68.34,68.41,22941.0,63.5563,63.6493,63.547,63.6121,22941.0
2023-08-07 10:20:00,68.45,68.53,68.44,68.46,15149.0,63.6493,63.7237,63.64,63.6586,15149.0
2023-08-07 10:25:00,68.46,68.49,68.4,68.48,19109.0,63.6586,63.6865,63.6028,63.6772,19109.0
2023-08-07 10:30:00,68.48,68.52,68.31,68.31,19138.0,63.6772,63.7144,63.5191,63.5191,19138.0
2023-08-07 10:35:00,68.31,68.32,68.18,68.25,22635.0,63.5191,63.5284,63.3983,63.4633,22635.0
2023-08-07 10:40:00,68.24,68.27,68.12,68.18,42852.0,63.454,63.4819,63.3425,63.3983,42852.0
2023-08-07 10:45:00,68.18,68.19,68.04,68.05,18473.0,63.3983,63.4076,63.2681,63.2774,18473.0
2023-08-07 10:50:00,68.03,68.12,67.99,67.99,24492.0,63.2588,63.3425,63.2216,63.2216,24492.0
2023-08-07 10:55:00,68.0,68.06,67.95,67.96,14596.0,63.2309,63.2867,63.1844,63.1937,14596.0
2023-08-07 11:00:00,67.96,68.08,67.96,68.06,15696.0,63.1937,63.3053,63.1937,63.2867,15696.0
2023-08-07 11:05:00,68.08,68.2,68.08,68.14,13025.0,63.3053,63.4169,63.3053,63.3611,13025.0
2023-08-07 11:10:00,68.16,68.19,68.01,68.02,22887.0,63.3797,63.4076,63.2402,63.2495,22887.0
2023-08-07 11:15:00,68.03,68.17,68.0,68.14,19798.0,63.2588,63.389,63.2309,63.3611,19798.0
2023-08-07 11:20:00,68.13,68.25,68.12,68.24,13696.0,63.3518,63.4633,63.3425,63.454,13696.0
2023-08-07 11:25:00,68.24,68.27,68.01,68.01,19450.0,63.454,63.4819,63.2402,63.2402,19450.0
2023-08-07 11:30:00,68.01,68.02,67.93,67.95,21136.0,63.2402,63.2495,63.1658,63.1844,21136.0
2023-08-07 11:35:00,67.95,68.07,67.93,68.07,12434.0,63.1844,63.296,63.1658,63.296,12434.0
2023-08-07 11:40:00,68.08,68.08,68.0,68.04,10103.0,63.3053,63.3053,63.2309,63.2681,10103.0
2023-08-07 11:45:00,68.03,68.03,67.96,68.0,9008.0,63.2588,63.2588,63.1937,63.2309,9008.0
2023-08-07 11:50:00,68.01,68.06,67.96,68.02,14054.0,63.2402,63.2867,63.1937,63.2495,14054.0
2023-08-07 11:55:00,68.02,68.06,67.99,68.0,27279.0,63.2495,63.2867,63.2216,63.2309,27279.0
2023-08-07 12:00:00,67.99,67.99,67.91,67.97,20322.0,63.2216,63.2216,63.1472,63.203,20322.0
2023-08-07 12:05:00,67.97,67.99,67.9,67.94,19431.0,63.203,63.2216,63.1379,63.1751,19431.0
2023-08-07 12:10:00,67.94,68.01,67.93,68.01,10430.0,63.1751,63.2402,63.1658,63.2402,10430.0
2023-08-07 12:15:00,68.01,68.04,67.96,68.0,22114.0,63.2402,63.2681,63.1937,63.2309,22114.0
2023-08-07 12:20:00,68.01,68.06,67.99,68.0,19908.0,63.2402,63.2867,63.2216,63.2309,19908.0
2023-08-07 12:25:00,68.0,68.07,67.99,68.04,15844.0,63.2309,63.296,63.2216,63.2681,15844.0
2023-08-07 12:30:00,68.04,68.08,67.99,68.08,24981.0,63.2681,63.3053,63.2216,63.3053,24981.0
2023-08-07 12:35:00,68.06,68.06,67.95,67.97,18829.0,63.2867,63.2867,63.1844,63.203,18829.0
2023-08-07 12:40:00,67.96,68.01,67.92,68.01,11278.0,63.1937,63.2402,63.1565,63.2402,11278.0
2023-08-07 12:45:00,68.0,68.01,67.91,67.95,13984.0,63.2309,63.2402,63.1472,63.1844,13984.0
2023-08-07 12:50:00,67.95,67.96,67.88,67.92,33642.0,63.1844,63.1937,63.1193,63.1565,33642.0
2023-08-07 12:55:00,67.94,68.01,67.93,68.01,23436.0,63.1751,63.2402,63.1658,63.2402,23436.0
2023-08-07 13:00:00,68.01,68.03,67.99,68.0,10806.0,63.2402,63.2588,63.2216,63.2309,10806.0
2023-08-07 13:05:00,68.01,68.08,67.97,68.07,12287.0,63.2402,63.3053,63.203,63.296,12287.0
2023-08-07 13:10:00,68.07,68.09,68.04,68.06,16153.0,63.296,63.3146,63.2681,63.2867,16153.0
2023-08-07 13:15:00,68.05,68.06,67.93,67.93,11090.0,63.2774,63.2867,63.1658,63.1658,11090.0
2023-08-07 13:20:00,67.92,68.09,67.91,68.09,14338.0,63.1565,63.3146,63.1472,63.3146,14338.0
2023-08-07 13:25:00,68.09,68.1,68.03,68.03,13005.0,63.3146,63.3239,63.2588,63.2588,13005.0
2023-08-07 13:30:00,68.03,68.05,67.98,67.98,13956.0,63.2588,63.2774,63.2123,63.2123,13956.0
2023-08-07 13:35:00,67.99,68.02,67.98,68.02,10205.0,63.2216,63.2495,63.2123,63.2495,10205.0
2023-08-07 13:40:00,68.02,68.08,68.0,68.07,14274.0,63.2495,63.3053,63.2309,63.296,14274.0
2023-08-07 13:45:00,68.06,68.07,68.03,68.07,9200.0,63.2867,63.296,63.2588,63.296,9200.0
2023-08-07 13:50:00,68.06,68.1,68.06,68.09,8214.0,63.2867,63.3239,63.2867,63.3146,8214.0
2023-08-07 13:55:00,68.09,68.1,68.06,68.1,13369.0,63.3146,63.3239,63.2867,63.3239,13369.0
2023-08-07 14:00:00,68.1,68.19,68.08,68.16,13197.0,63.3239,63.4076,63.3053,63.3797,13197.0
2023-08-07 14:05:00,68.16,68.18,68.03,68.08,18821.0,63.3797,63.3983,63.2588,63.3053,18821.0
2023-08-07 14:10:00,68.1,68.11,68.04,68.11,13529.0,63.3239,63.3332,63.2681,63.3332,13529.0
2023-08-07 14:15:00,68.1,68.11,67.99,68.01,17570.0,63.3239,63.3332,63.2216,63.2402,17570.0
2023-08-07 14:20:00,68.02,68.08,68.01,68.07,11198.0,63.2495,63.3053,63.2402,63.296,11198.0
2023-08-07 14:25:00,68.06,68.11,68.04,68.08,14694.0,63.2867,63.3332,63.2681,63.3053,14694.0
2023-08-07 14:30:00,68.08,68.09,68.03,68.05,18369.0,63.3053,63.3146,63.2588,63.2774,18369.0
2023-08-07 14:35:00,68.05,68.06,68.03,68.04,13088.0,63.2774,63.2867,63.2588,63.2681,13088.0
2023-08-07 14:40:00,68.05,68.1,68.05,68.09,12995.0,63.2774,63.3239,63.2774,63.3146,12995.0
2023-08-07 14:45:00,68.1,68.14,68.09,68.12,9692.0,63.3239,63.3611,63.3146,63.3425,9692.0
2023-08-07 14:50:00,68.13,68.16,68.09,68.15,17509.0,63.3518,63.3797,63.3146,63.3704,17509.0
2023-08-07 14:55:00,68.14,68.16,68.11,68.12,12400.0,63.3611,63.3797,63.3332,63.3425,12400.0
2023-08-07 15:00:00,68.12,68.18,68.11,68.17,17290.0,63.3425,63.3983,63.3332,63.389,17290.0
2023-08-07 15:05:00,68.17,68.19,68.13,68.13,12507.0,63.389,63.4076,63.3518,63.3518,12507.0
2023-08-07 15:10:00,68.13,68.16,68.11,68.14,13125.0,63.3518,63.3797,63.3332,63.3611,13125.0
2023-08-07 15:15:00,68.13,68.16,68.1,68.14,28755.0,63.3518,63.3797,63.3239,63.3611,28755.0
2023-08-07 15:20:00,68.15,68.18,68.14,68.16,14266.0,63.3704,63.3983,63.3611,63.3797,14266.0
2023-08-07 15:25:00,68.16,68.19,68.12,68.14,21023.0,63.3797,63.4076,63.3425,63.3611,21023.0
2023-08-07 15:30:00,68.13,68.13,68.03,68.03,25189.0,63.3518,63.3518,63.2588,63.2588,25189.0
2023-08-07 15:35:00,68.03,68.07,67.99,68.01,31024.0,63.2588,63.296,63.2216,63.2402,31024.0
2023-08-07 15:40:00,68.01,68.06,68.0,68.02,40224.0,63.2402,63.2867,63.2309,63.2495,40224.0
2023-08-07 15:45:00,68.01,68.01,67.84,67.85,59952.0,63.2402,63.2402,63.0821,63.0914,59952.0
2023-08-07 15:50:00,67.86,67.95,67.84,67.93,123365.0,63.1007,63.1844,63.0821,63.1658,123365.0
2023-08-07 15:55:00,67.93,68.1,67.91,68.02,356325.0,63.1658,63.3239,63.1472,63.2495,356325.0
2023-08-08 09:30:00,68.01,68.26,67.84,68.19,59519.0,63.2402,63.4726,63.0821,63.4076,59519.0
2023-08-08 09:35:00,68.18,68.18,67.91,67.93,23632.0,63.3983,63.3983,63.1472,63.1658,23632.0
2023-08-08 09:40:00,67.93,68.18,67.84,68.18,39477.0,63.1658,63.3983,63.0821,63.3983,39477.0
2023-08-08 09:45:00,68.15,68.3,68.13,68.27,96135.0,63.3704,63.5098,63.3518,63.4819,96135.0
2023-08-08 09:50:00,68.25,68.4,68.24,68.36,39974.0,63.4633,63.6028,63.454,63.5656,39974.0
2023-08-08 09:55:00,68.37,68.4,68.23,68.4,28757.0,63.5749,63.6028,63.4447,63.6028,28757.0
2023-08-08 10:00:00,68.41,68.55,68.36,68.54,69562.0,63.6121,63.7423,63.5656,63.733,69562.0
2023-08-08 10:05:00,68.54,68.55,68.36,68.52,29209.0,63.733,63.7423,63.5656,63.7144,29209.0
2023-08-08 10:10:00,68.53,68.54,68.27,68.32,66077.0,63.7237,63.733,63.4819,63.5284,66077.0
2023-08-08 10:15:00,68.31,68.34,68.15,68.18,22587.0,63.5191,63.547,63.3704,63.3983,22587.0
2023-08-08 10:20:00,68.19,68.25,68.09,68.25,24233.0,63.4076,63.4633,63.3146,63.4633,24233.0
2023-08-08 10:25:00,68.22,68.26,68.0,68.02,41302.0,63.4354,63.4726,63.2309,63.2495,41302.0
2023-08-08 10:30:00,68.0,68.12,67.94,68.11,23498.0,63.2309,63.3425,63.1751,63.3332,23498.0
2023-08-08 10:35:00,68.12,68.18,68.04,68.06,29904.0,63.3425,63.3983,63.2681,63.2867,29904.0
2023-08-08 10:40:00,68.04,68.11,67.94,67.96,14702.0,63.2681,63.3332,63.1751,63.1937,14702.0
2023-08-08 10:45:00,67.98,67.98,67.85,67.88,21277.0,63.2123,63.2123,63.0914,63.1193,21277.0
2023-08-08 10:50:00,67.87,67.89,67.8,67.8,25025.0,63.11,63.1286,63.0449,63.0449,25025.0
2023-08-08 10:55:00,67.8,67.88,67.78,67.84,16926.0,63.0449,63.1193,63.0263,63.0821,16926.0
2023-08-08 11:00:00,67.84,67.92,67.81,67.85,12390.0,63.0821,63.1565,63.0542,63.0914,12390.0
2023-08-08 11:05:00,67.84,67.95,67.82,67.91,15463.0,63.0821,63.1844,63.0635,63.1472,15463.0
2023-08-08 11:10:00,67.91,67.98,67.89,67.93,14287.0,63.1472,63.2123,63.1286,63.1658,14287.0
2023-08-08 11:15:00,67.92,67.98,67.88,67.96,14988.0,63.1565,63.2123,63.1193,63.1937,14988.0
2023-08-08 11:20:00,67.95,68.02,67.93,67.97,14087.0,63.1844,63.2495,63.1658,63.203,14087.0
2023-08-08 11:25:00,67.97,68.01,67.88,67.9,18918.0,63.203,63.2402,63.1193,63.1379,18918.0
2023-08-08 11:30:00,67.9,67.91,67.81,67.88,13234.0,63.1379,63.1472,63.0542,63.1193,13234.0
2023-08-08 11:35:00,67.87,67.93,67.78,67.82,10261.0,63.11,63.1658,63.0263,63.0635,10261.0
2023-08-08 11:40:00,67.82,67.87,67.77,67.84,13637.0,63.0635,63.11,63.017,63.0821,13637.0
2023-08-08 11:45:00,67.86,67.92,67.85,67.92,6277.0,63.1007,63.1565,63.0914,63.1565,6277.0
2023-08-08 11:50:00,67.9,67.95,67.85,67.92,8668.0,63.1379,63.1844,63.0914,63.1565,8668.0
2023-08-08 11:55:00,67.91,67.91,67.77,67.83,9230.0,63.1472,63.1472,63.017,63.0728,9230.0
2023-08-08 12:00:00,67.82,67.85,67.72,67.72,11785.0,63.0635,63.0914,62.9705,62.9705,11785.0
2023-08-08 12:05:00,67.72,67.74,67.68,67.7,6596.0,62.9705,62.9891,62.9333,62.9519,6596.0
2023-08-08 12:10:00,67.72,67.84,67.69,67.83,13616.0,62.9705,63.0821,62.9426,63.0728,13616.0
2023-08-08 12:15:00,67.84,67.95,67.83,67.9,181676.0,63.0821,63.1844,63.0728,63.1379,181676.0
2023-08-08 12:20:00,67.9,68.03,67.89,68.02,30611.0,63.1379,63.2588,63.1286,63.2495,30611.0
2023-08-08 12:25:00,68.03,68.17,68.01,68.16,59108.0,63.2588,63.389,63.2402,63.3797,59108.0
2023-08-08 12:30:00,68.16,68.34,68.13,68.32,33717.0,63.3797,63.547,63.3518,63.5284,33717.0
2023-08-08 12:35:00,68.34,68.43,68.31,68.32,22873.0,63.547,63.6307,63.5191,63.5284,22873.0
2023-08-08 12:40:00,68.31,68.37,68.27,68.37,20032.0,63.5191,63.5749,63.4819,63.5749,20032.0
2023-08-08 12:45:00,68.39,68.46,68.32,68.45,25420.0,63.5935,63.6586,63.5284,63.6493,25420.0
2023-08-08 12:50:00,68.45,68.5,68.37,68.41,30510.0,63.6493,63.6958,63.5749,63.6121,30510.0
2023-08-08 12:55:00,68.41,68.41,68.32,68.35,20139.0,63.6121,63.6121,63.5284,63.5563,20139.0
2023-08-08 13:00:00,68.4,68.41,68.35,68.37,12358.0,63.6028,63.6121,63.5563,63.5749,12358.0
2023-08-08 13:05:00,68.37,68.46,68.36,68.46,13074.0,63.5749,63.6586,63.5656,63.6586,13074.0
2023-08-08 13:10:00,68.46,68.48,68.42,68.45,14574.0,63.6586,63.6772,63.6214,63.6493,14574.0
2023-08-08 13:15:00,68.43,68.45,68.34,68.36,10989.0,63.6307,63.6493,63.547,63.5656,10989.0
2023-08-08 13:20:00,68.35,68.37,68.28,68.29,12725.0,63.5563,63.5749,63.4912,63.5005,12725.0
2023-08-08 13:25:00,68.29,68.29,68.25,68.27,5772.0,63.5005,63.5005,63.4633,63.4819,5772.0
2023-08-08 13:30:00,68.28,68.37,68.28,68.28,16226.0,63.4912,63.5749,63.4912,63.4912,16226.0
2023-08-08 13:35:00,68.28,68.3,68.22,68.28,18507.0,63.4912,63.5098,63.4354,63.4912,18507.0
2023-08-08 13:40:00,68.28,68.29,68.22,68.27,14458.0,63.4912,63.5005,63.4354,63.4819,14458.0
2023-08-08 13:45:00,68.28,68.3,68.24,68.29,9366.0,63.4912,63.5098,63.454,63.5005,9366.0
2023-08-08 13:50:00,68.27,68.29,68.23,68.25,9670.0,63.4819,63.5005,63.4447,63.4633,9670.0
2023-08-08 13:55:00,68.25,68.26,68.16,68.22,19021.0,63.4633,63.4726,63.3797,63.4354,19021.0
2023-08-08 14:00:00,68.23,68.23,68.19,68.21,14504.0,63.4447,63.4447,63.4076,63.4261,14504.0
2023-08-08 14:05:00,68.2,68.25,68.18,68.24,10275.0,63.4169,63.4633,63.3983,63.454,10275.0
2023-08-08 14:10:00,68.24,68.3,68.21,68.28,8311.0,63.454,63.5098,63.4261,63.4912,8311.0
2023-08-08 14:15:00,68.28,68.28,68.23,68.23,8494.0,63.4912,63.4912,63.4447,63.4447,8494.0
2023-08-08 14:20:00,68.24,68.3,68.24,68.29,8191.0,63.454,63.5098,63.454,63.5005,8191.0
2023-08-08 14:25:00,68.29,68.29,68.24,68.27,8628.0,63.5005,63.5005,63.454,63.4819,8628.0
2023-08-08 14:30:00,68.27,68.3,68.25,68.26,10079.0,63.4819,63.5098,63.4633,63.4726,10079.0
2023-08-08 14:35:00,68.25,68.29,68.24,68.25,9128.0,63.4633,63.5005,63.454,63.4633,9128.0
2023-08-08 14:40:00,68.26,68.29,68.26,68.26,7966.0,63.4726,63.5005,63.4726,63.4726,7966.0
2023-08-08 14:45:00,68.27,68.3,68.25,68.28,12751.0,63.4819,63.5098,63.4633,63.4912,12751.0
2023-08-08 14:50:00,68.28,68.29,68.21,68.24,24190.0,63.4912,63.5005,63.4261,63.454,24190.0
2023-08-08 14:55:00,68.25,68.32,68.24,68.26,28817.0,63.4633,63.5284,63.454,63.4726,28817.0
2023-08-08 15:00:00,68.25,68.31,68.24,68.29,19454.0,63.4633,63.5191,63.454,63.5005,19454.0
2023-08-08 15:05:00,68.28,68.36,68.28,68.33,33063.0,63.4912,63.5656,63.4912,63.5377,33063.0
2023-08-08 15:10:00,68.33,68.37,68.3,68.33,21974.0,63.5377,63.5749,63.5098,63.5377,21974.0
2023-08-08 15:15:00,68.34,68.42,68.33,68.42,13285.0,63.547,63.6214,63.5377,63.6214,13285.0
2023-08-08 15:20:00,68.42,68.52,68.39,68.52,18466.0,63.6214,63.7144,63.5935,63.7144,18466.0
2023-08-08 15:25:00,68.52,68.55,68.5,68.53,15325.0,63.7144,63.7423,63.6958,63.7237,15325.0
2023-08-08 15:30:00,68.54,68.61,68.53,68.59,21709.0,63.733,63.7981,63.7237,63.7795,21709.0
2023-08-08 15:35:00,68.59,68.61,68.52,68.55,30257.0,63.7795,63.7981,63.7144,63.7423,30257.0
2023-08-08 15:40:00,68.55,68.64,68.55,68.62,147607.0,63.7423,63.826,63.7423,63.8074,147607.0
2023-08-08 15:45:00,68.63,68.69,68.62,68.65,58853.0,63.8167,63.8725,63.8074,63.8353,58853.0
2023-08-08 15:50:00,68.65,68.67,68.57,68.58,51229.0,63.8353,63.8539,63.7609,63.7702,51229.0
2023-08-08 15:55:00,68.59,68.83,68.58,68.8,309915.0,63.7795,64.0027,63.7702,63.9748,309915.0
2023-08-09 09:30:00,68.82,69.02,68.75,68.87,106855.0,63.9934,64.1793,63.9283,64.0399,106855.0
2023-08-09 09:35:00,68.87,69.23,68.82,69.17,32774.0,64.0399,64.3746,63.9934,64.3188,32774.0
2023-08-09 09:40:00,69.17,69.2,69.02,69.14,37553.0,64.3188,64.3467,64.1793,64.2909,37553.0
2023-08-09 09:45:00,69.12,69.41,69.12,69.35,32924.0,64.2723,64.542,64.2723,64.4862,32924.0
2023-08-09 09:50:00,69.34,69.45,69.31,69.45,48824.0,64.4769,64.5792,64.449,64.5792,48824.0
2023-08-09 09:55:00,69.45,69.45,69.3,69.41,37447.0,64.5792,64.5792,64.4397,64.542,37447.0
2023-08-09 10:00:00,69.41,69.45,69.3,69.44,38398.0,64.542,64.5792,64.4397,64.5699,38398.0
2023-08-09 10:05:00,69.45,69.51,69.38,69.38,17595.0,64.5792,64.635,64.5141,64.5141,17595.0
2023-08-09 10:10:00,69.39,69.43,69.29,69.36,35187.0,64.5234,64.5606,64.4304,64.4955,35187.0
2023-08-09 10:15:00,69.38,69.39,69.29,69.37,36198.0,64.5141,64.5234,64.4304,64.5048,36198.0
2023-08-09 10:20:00,69.39,69.4,69.27,69.27,46460.0,64.5234,64.5327,64.4118,64.4118,46460.0
2023-08-09 10:25:00,69.29,69.34,69.23,69.29,39000.0,64.4304,64.4769,64.3746,64.4304,39000.0
2023-08-09 10:30:00,69.31,69.35,69.22,69.35,32922.0,64.449,64.4862,64.3653,64.4862,32922.0
2023-08-09 10:35:00,69.35,69.47,69.31,69.41,19380.0,64.4862,64.5978,64.449,64.542,19380.0
2023-08-09 10:40:00,69.42,69.54,69.42,69.45,23192.0,64.5513,64.6629,64.5513,64.5792,23192.0
2023-08-09 10:45:00,69.45,69.54,69.44,69.49,11205.0,64.5792,64.6629,64.5699,64.6164,11205.0
2023-08-09 10:50:00,69.5,69.61,69.5,69.58,9585.0,64.6257,64.728,64.6257,64.7001,9585.0
2023-08-09 10:55:00,69.57,69.69,69.56,69.65,15109.0,64.6908,64.8024,64.6815,64.7652,15109.0
2023-08-09 11:00:00,69.66,69.71,69.48,69.49,26461.0,64.7745,64.8209,64.6071,64.6164,26461.0
2023-08-09 11:05:00,69.47,69.54,69.44,69.54,9215.0,64.5978,64.6629,64.5699,64.6629,9215.0
2023-08-09 11:10:00,69.55,69.61,69.54,69.59,9765.0,64.6722,64.728,64.6629,64.7094,9765.0
2023-08-09 11:15:00,69.59,69.6,69.38,69.41,19162.0,64.7094,64.7187,64.5141,64.542,19162.0
2023-08-09 11:20:00,69.42,69.45,69.31,69.34,14177.0,64.5513,64.5792,64.449,64.4769,14177.0
2023-08-09 11:25:00,69.34,69.36,69.25,69.29,10734.0,64.4769,64.4955,64.3932,64.4304,10734.0
2023-08-09 11:30:00,69.29,69.29,69.17,69.18,13294.0,64.4304,64.4304,64.3188,64.3281,13294.0
2023-08-09 11:35:00,69.2,69.27,69.18,69.2,10026.0,64.3467,64.4118,64.3281,64.3467,10026.0
2023-08-09 11:40:00,69.21,69.25,69.16,69.17,12628.0,64.356,64.3932,64.3095,64.3188,12628.0
2023-08-09 11:45:00,69.17,69.17,69.1,69.14,18601.0,64.3188,64.3188,64.2537,64.2909,18601.0
2023-08-09 11:50:00,69.12,69.13,69.04,69.05,13756.0,64.2723,64.2816,64.1979,64.2072,13756.0
2023-08-09 11:55:00,69.03,69.04,68.99,68.99,25368.0,64.1886,64.1979,64.1514,64.1514,25368.0
2023-08-09 12:00:00,68.98,68.99,68.88,68.94,39467.0,64.1421,64.1514,64.0492,64.105,39467.0
2023-08-09 12:05:00,68.91,69.11,68.9,69.09,29133.0,64.0771,64.263,64.0678,64.2444,29133.0
2023-08-09 12:10:00,69.09,69.09,69.02,69.08,21041.0,64.2444,64.2444,64.1793,64.2351,21041.0
2023-08-09 12:15:00,69.09,69.1,68.98,68.98,19428.0,64.2444,64.2537,64.1421,64.1421,19428.0
2023-08-09 12:20:00,68.97,69.02,68.94,68.99,14009.0,64.1328,64.1793,64.105,64.1514,14009.0
2023-08-09 12:25:00,69.0,69.03,68.93,68.93,10256.0,64.1607,64.1886,64.0957,64.0957,10256.0
2023-08-09 12:30:00,68.92,69.03,68.91,69.03,8865.0,64.0864,64.1886,64.0771,64.1886,8865.0
2023-08-09 12:35:00,69.03,69.05,68.95,68.96,10466.0,64.1886,64.2072,64.1143,64.1235,10466.0
2023-08-09 12:40:00,68.97,69.01,68.96,68.96,6920.0,64.1328,64.17,64.1235,64.1235,6920.0
2023-08-09 12:45:00,68.96,69.05,68.96,69.05,35324.0,64.1235,64.2072,64.1235,64.2072,35324.0
2023-08-09 12:50:00,69.05,69.09,69.0,69.09,4083.0,64.2072,64.2444,64.1607,64.2444,4083.0
2023-08-09 12:55:00,69.11,69.14,69.09,69.09,9229.0,64.263,64.2909,64.2444,64.2444,9229.0
2023-08-09 13:00:00,69.07,69.08,69.01,69.03,7128.0,64.2258,64.2351,64.17,64.1886,7128.0
2023-08-09 13:05:00,69.04,69.12,69.03,69.12,5305.0,64.1979,64.2723,64.1886,64.2723,5305.0
2023-08-09 13:10:00,69.13,69.18,69.08,69.17,14952.0,64.2816,64.3281,64.2351,64.3188,14952.0
2023-08-09 13:15:00,69.18,69.27,69.18,69.21,16845.0,64.3281,64.4118,64.3281,64.356,16845.0
2023-08-09 13:20:00,69.22,69.23,69.17,69.23,9775.0,64.3653,64.3746,64.3188,64.3746,9775.0
2023-08-09 13:25:00,69.23,69.27,69.2,69.26,20732.0,64.3746,64.4118,64.3467,64.4025,20732.0
2023-08-09 13:30:00,69.27,69.28,69.21,69.23,11245.0,64.4118,64.4211,64.356,64.3746,11245.0
2023-08-09 13:35:00,69.23,69.25,69.2,69.22,20593.0,64.3746,64.3932,64.3467,64.3653,20593.0
2023-08-09 13:40:00,69.23,69.27,69.22,69.26,9618.0,64.3746,64.4118,64.3653,64.4025,9618.0
2023-08-09 13:45:00,69.26,69.27,69.21,69.23,18364.0,64.4025,64.4118,64.356,64.3746,18364.0
2023-08-09 13:50:00,69.23,69.28,69.2,69.26,18369.0,64.3746,64.4211,64.3467,64.4025,18369.0
2023-08-09 13:55:00,69.25,69.29,69.24,69.29,10387.0,64.3932,64.4304,64.3839,64.4304,10387.0
2023-08-09 14:00:00,69.3,69.3,69.23,69.24,14347.0,64.4397,64.4397,64.3746,64.3839,14347.0
2023-08-09 14:05:00,69.25,69.28,69.22,69.27,10432.0,64.3932,64.4211,64.3653,64.4118,10432.0
2023-08-09 14:10:00,69.27,69.3,69.24,69.25,10324.0,64.4118,64.4397,64.3839,64.3932,10324.0
2023-08-09 14:15:00,69.25,69.29,69.2,69.27,29005.0,64.3932,64.4304,64.3467,64.4118,29005.0
2023-08-09 14:20:00,69.27,69.31,69.24,69.27,13318.0,64.4118,64.449,64.3839,64.4118,13318.0
2023-08-09 14:25:00,69.27,69.29,69.25,69.25,6875.0,64.4118,64.4304,64.3932,64.3932,6875.0
2023-08-09 14:30:00,69.26,69.35,69.24,69.34,20006.0,64.4025,64.4862,64.3839,64.4769,20006.0
2023-08-09 14:35:00,69.34,69.36,69.3,69.36,23588.0,64.4769,64.4955,64.4397,64.4955,23588.0
2023-08-09 14:40:00,69.36,69.38,69.33,69.34,27193.0,64.4955,64.5141,64.4676,64.4769,27193.0
2023-08-09 14:45:00,69.34,69.35,69.27,69.3,18156.0,64.4769,64.4862,64.4118,64.4397,18156.0
2023-08-09 14:50:00,69.31,69.34,69.28,69.28,14840.0,64.449,64.4769,64.4211,64.4211,14840.0
2023-08-09 14:55:00,69.28,69.31,69.26,69.31,16109.0,64.4211,64.449,64.4025,64.449,16109.0
2023-08-09 15:00:00,69.31,69.31,69.23,69.23,27524.0,64.449,64.449,64.3746,64.3746,27524.0
2023-08-09 15:05:00,69.24,69.3,69.21,69.27,27800.0,64.3839,64.4397,64.356,64.4118,27800.0
2023-08-09 15:10:00,69.26,69.28,69.19,69.23,27284.0,64.4025,64.4211,64.3374,64.3746,27284.0
2023-08-09 15:15:00,69.23,69.29,69.22,69.25,29416.0,64.3746,64.4304,64.3653,64.3932,29416.0
2023-08-09 15:20:00,69.25,69.29,69.19,69.27,21865.0,64.3932,64.4304,64.3374,64.4118,21865.0
2023-08-09 15:25:00,69.26,69.3,69.2,69.21,36918.0,64.4025,64.4397,64.3467,64.356,36918.0
2023-08-09 15:30:00,69.21,69.48,69.18,69.45,52185.0,64.356,64.6071,64.3281,64.5792,52185.0
2023-08-09 15:35:00,69.45,69.54,69.45,69.51,43223.0,64.5792,64.6629,64.5792,64.635,43223.0
2023-08-09 15:40:00,69.5,69.57,69.5,69.54,62832.0,64.6257,64.6908,64.6257,64.6629,62832.0
2023-08-09 15:45:00,69.53,69.58,69.35,69.39,96080.0,64.6536,64.7001,64.4862,64.5234,96080.0
2023-08-09 15:50:00,69.39,69.48,69.25,69.27,109399.0,64.5234,64.6071,64.3932,64.4118,109399.0
2023-08-09 15:55:00,69.26,69.32,69.14,69.2,339440.0,64.4025,64.4583,64.2909,64.3467,339440.0
2023-08-10 09:30:00,69.7,69.91,69.56,69.9,82355.0,64.8116,65.0069,64.6815,64.9976,82355.0
2023-08-10 09:35:00,69.91,69.96,69.84,69.85,34215.0,65.0069,65.0534,64.9418,64.9511,34215.0
2023-08-10 09:40:00,69.84,69.96,69.78,69.95,23923.0,64.9418,65.0534,64.886,65.0441,23923.0
2023-08-10 09:45:00,69.96,69.97,69.75,69.78,23799.0,65.0534,65.0627,64.8581,64.886,23799.0
2023-08-10 09:50:00,69.76,69.82,69.56,69.59,17316.0,64.8674,64.9232,64.6815,64.7094,17316.0
2023-08-10 09:55:00,69.59,69.74,69.59,69.62,15212.0,64.7094,64.8488,64.7094,64.7373,15212.0
2023-08-10 10:00:00,69.61,69.66,69.54,69.59,23554.0,64.728,64.7745,64.6629,64.7094,23554.0
2023-08-10 10:05:00,69.6,69.64,69.48,69.6,25819.0,64.7187,64.7559,64.6071,64.7187,25819.0
2023-08-10 10:10:00,69.6,69.66,69.52,69.62,17225.0,64.7187,64.7745,64.6443,64.7373,17225.0
2023-08-10 10:15:00,69.62,69.62,69.54,69.59,18663.0,64.7373,64.7373,64.6629,64.7094,18663.0
2023-08-10 10:20:00,69.53,69.65,69.51,69.65,11907.0,64.6536,64.7652,64.635,64.7652,11907.0
2023-08-10 10:25:00,69.65,69.67,69.58,69.64,9094.0,64.7652,64.7838,64.7001,64.7559,9094.0
2023-08-10 10:30:00,69.62,69.69,69.61,69.65,7051.0,64.7373,64.8024,64.728,64.7652,7051.0
2023-08-10 10:35:00,69.64,69.75,69.62,69.74,10862.0,64.7559,64.8581,64.7373,64.8488,10862.0
2023-08-10 10:40:00,69.73,69.8,69.69,69.71,7229.0,64.8395,64.9046,64.8024,64.8209,7229.0
2023-08-10 10:45:00,69.73,69.74,69.58,69.59,10405.0,64.8395,64.8488,64.7001,64.7094,10405.0
2023-08-10 10:50:00,69.58,69.58,69.48,69.52,7376.0,64.7001,64.7001,64.6071,64.6443,7376.0
2023-08-10 10:55:00,69.54,69.57,69.48,69.57,10700.0,64.6629,64.6908,64.6071,64.6908,10700.0
2023-08-10 11:00:00,69.57,69.58,69.48,69.51,17618.0,64.6908,64.7001,64.6071,64.635,17618.0
2023-08-10 11:05:00,69.49,69.49,69.41,69.46,11151.0,64.6164,64.6164,64.542,64.5885,11151.0
2023-08-10 11:10:00,69.44,69.48,69.42,69.42,9366.0,64.5699,64.6071,64.5513,64.5513,9366.0
2023-08-10 11:15:00,69.42,69.49,69.41,69.48,22720.0,64.5513,64.6164,64.542,64.6071,22720.0
2023-08-10 11:20:00,69.49,69.54,69.49,69.51,11360.0,64.6164,64.6629,64.6164,64.635,11360.0
2023-08-10 11:25:00,69.52,69.57,69.51,69.53,24413.0,64.6443,64.6908,64.635,64.6536,24413.0
2023-08-10 11:30:00,69.52,69.56,69.45,69.49,22368.0,64.6443,64.6815,64.5792,64.6164,22368.0
2023-08-10 11:35:00,69.49,69.5,69.39,69.4,15451.0,64.6164,64.6257,64.5234,64.5327,15451.0
2023-08-10 11:40:00,69.41,69.49,69.41,69.46,6706.0,64.542,64.6164,64.542,64.5885,6706.0
2023-08-10 11:45:00,69.46,69.52,69.37,69.5,9448.0,64.5885,64.6443,64.5048,64.6257,9448.0
2023-08-10 11:50:00,69.51,69.51,69.4,69.43,6221.0,64.635,64.635,64.5327,64.5606,6221.0
2023-08-10 11:55:00,69.44,69.49,69.4,69.49,8469.0,64.5699,64.6164,64.5327,64.6164,8469.0
2023-08-10 12:00:00,69.5,69.53,69.41,69.43,4134.0,64.6257,64.6536,64.542,64.5606,4134.0
2023-08-10 12:05:00,69.43,69.44,69.37,69.39,9943.0,64.5606,64.5699,64.5048,64.5234,9943.0
2023-08-10 12:10:00,69.4,69.43,69.36,69.41,9264.0,64.5327,64.5606,64.4955,64.542,9264.0
2023-08-10 12:15:00,69.42,69.51,69.38,69.45,13502.0,64.5513,64.635,64.5141,64.5792,13502.0
2023-08-10 12:20:00,69.45,69.47,69.4,69.46,13811.0,64.5792,64.5978,64.5327,64.5885,13811.0
2023-08-10 12:25:00,69.45,69.47,69.39,69.44,9087.0,64.5792,64.5978,64.5234,64.5699,9087.0
2023-08-10 12:30:00,69.42,69.45,69.39,69.41,3552.0,64.5513,64.5792,64.5234,64.542,3552.0
2023-08-10 12:35:00,69.4,69.45,69.39,69.45,5341.0,64.5327,64.5792,64.5234,64.5792,5341.0
2023-08-10 12:40:00,69.44,69.45,69.4,69.45,3094.0,64.5699,64.5792,64.5327,64.5792,3094.0
2023-08-10 12:45:00,69.45,69.46,69.42,69.46,7071.0,64.5792,64.5885,64.5513,64.5885,7071.0
2023-08-10 12:50:00,69.47,69.49,69.4,69.44,14651.0,64.5978,64.6164,64.5327,64.5699,14651.0
2023-08-10 12:55:00,69.44,69.46,69.39,69.42,11656.0,64.5699,64.5885,64.5234,64.5513,11656.0
2023-08-10 13:00:00,69.44,69.44,69.3,69.3,9472.0,64.5699,64.5699,64.4397,64.4397,9472.0
2023-08-10 13:05:00,69.3,69.38,69.3,69.37,6753.0,64.4397,64.5141,64.4397,64.5048,6753.0
2023-08-10 13:10:00,69.35,69.47,69.35,69.41,8812.0,64.4862,64.5978,64.4862,64.542,8812.0
2023-08-10 13:15:00,69.42,69.43,69.34,69.35,14328.0,64.5513,64.5606,64.4769,64.4862,14328.0
2023-08-10 13:20:00,69.32,69.36,69.32,69.32,10103.0,64.4583,64.4955,64.4583,64.4583,10103.0
2023-08-10 13:25:00,69.34,69.34,69.27,69.33,18878.0,64.4769,64.4769,64.4118,64.4676,18878.0
2023-08-10 13:30:00,69.33,69.33,69.26,69.27,16138.0,64.4676,64.4676,64.4025,64.4118,16138.0
2023-08-10 13:35:00,69.27,69.29,69.22,69.28,5061.0,64.4118,64.4304,64.3653,64.4211,5061.0
2023-08-10 13:40:00,69.28,69.38,69.28,69.33,8723.0,64.4211,64.5141,64.4211,64.4676,8723.0
2023-08-10 13:45:00,69.34,69.39,69.33,69.34,5356.0,64.4769,64.5234,64.4676,64.4769,5356.0
2023-08-10 13:50:00,69.35,69.35,69.27,69.27,15978.0,64.4862,64.4862,64.4118,64.4118,15978.0
2023-08-10 13:55:00,69.27,69.28,69.23,69.25,16234.0,64.4118,64.4211,64.3746,64.3932,16234.0
2023-08-10 14:00:00,69.24,69.26,69.2,69.23,20643.0,64.3839,64.4025,64.3467,64.3746,20643.0
2023-08-10 14:05:00,69.24,69.38,69.24,69.35,6366.0,64.3839,64.5141,64.3839,64.4862,6366.0
2023-08-10 14:10:00,69.36,69.5,69.34,69.45,15827.0,64.4955,64.6257,64.4769,64.5792,15827.0
2023-08-10 14:15:00,69.46,69.48,69.4,69.4,8909.0,64.5885,64.6071,64.5327,64.5327,8909.0
2023-08-10 14:20:00,69.41,69.47,69.39,69.44,8633.0,64.542,64.5978,64.5234,64.5699,8633.0
2023-08-10 14:25:00,69.45,69.45,69.39,69.39,6863.0,64.5792,64.5792,64.5234,64.5234,6863.0
2023-08-10 14:30:00,69.39,69.41,69.36,69.37,7701.0,64.5234,64.542,64.4955,64.5048,7701.0
2023-08-10 14:35:00,69.37,69.39,69.35,69.39,10938.0,64.5048,64.5234,64.4862,64.5234,10938.0
2023-08-10 14:40:00,69.4,69.41,69.36,69.37,9020.0,64.5327,64.542,64.4955,64.5048,9020.0
2023-08-10 14:45:00,69.37,69.44,69.37,69.39,13747.0,64.5048,64.5699,64.5048,64.5234,13747.0
2023-08-10 14:50:00,69.39,69.52,69.39,69.49,27784.0,64.5234,64.6443,64.5234,64.6164,27784.0
2023-08-10 14:55:00,69.48,69.51,69.42,69.51,65585.0,64.6071,64.635,64.5513,64.635,65585.0
2023-08-10 15:00:00,69.51,69.52,69.42,69.45,37468.0,64.635,64.6443,64.5513,64.5792,37468.0
2023-08-10 15:05:00,69.46,69.49,69.44,69.45,23940.0,64.5885,64.6164,64.5699,64.5792,23940.0
2023-08-10 15:10:00,69.45,69.47,69.4,69.45,23138.0,64.5792,64.5978,64.5327,64.5792,23138.0
2023-08-10 15:15:00,69.45,69.48,69.41,69.44,14954.0,64.5792,64.6071,64.542,64.5699,14954.0
2023-08-10 15:20:00,69.44,69.5,69.41,69.42,13073.0,64.5699,64.6257,64.542,64.5513,13073.0
2023-08-10 15:25:00,69.42,69.51,69.4,69.44,96051.0,64.5513,64.635,64.5327,64.5699,96051.0
2023-08-10 15:30:00,69.41,69.44,69.36,69.37,35406.0,64.542,64.5699,64.4955,64.5048,35406.0
2023-08-10 15:35:00,69.36,69.36,69.25,69.27,30741.0,64.4955,64.4955,64.3932,64.4118,30741.0
2023-08-10 15:40:00,69.26,69.26,69.13,69.14,39827.0,64.4025,64.4025,64.2816,64.2909,39827.0
2023-08-10 15:45:00,69.13,69.24,69.1,69.2,61159.0,64.2816,64.3839,64.2537,64.3467,61159.0
2023-08-10 15:50:00,69.19,69.32,69.14,69.31,49519.0,64.3374,64.4583,64.2909,64.449,49519.0
2023-08-10 15:55:00,69.3,69.43,69.28,69.41,193665.0,64.4397,64.5606,64.4211,64.542,193665.0
2023-08-11 09:30:00,69.34,69.6,69.08,69.27,54387.0,64.4769,64.7187,64.2351,64.4118,54387.0
2023-08-11 09:35:00,69.28,69.28,68.93,69.2,24487.0,64.4211,64.4211,64.0957,64.3467,24487.0
2023-08-11 09:40:00,69.21,69.24,69.05,69.23,13005.0,64.356,64.3839,64.2072,64.3746,13005.0
2023-08-11 09:45:00,69.24,69.37,69.22,69.36,31696.0,64.3839,64.5048,64.3653,64.4955,31696.0
2023-08-11 09:50:00,69.36,69.51,69.35,69.51,12770.0,64.4955,64.635,64.4862,64.635,12770.0
2023-08-11 09:55:00,69.51,69.51,69.42,69.51,22782.0,64.635,64.635,64.5513,64.635,22782.0
2023-08-11 10:00:00,69.53,69.58,69.41,69.46,34715.0,64.6536,64.7001,64.542,64.5885,34715.0
2023-08-11 10:05:00,69.48,69.53,69.39,69.42,50410.0,64.6071,64.6536,64.5234,64.5513,50410.0
2023-08-11 10:10:00,69.42,69.47,69.35,69.42,22282.0,64.5513,64.5978,64.4862,64.5513,22282.0
2023-08-11 10:15:00,69.42,69.53,69.41,69.53,33868.0,64.5513,64.6536,64.542,64.6536,33868.0
2023-08-11 10:20:00,69.53,69.6,69.49,69.56,21885.0,64.6536,64.7187,64.6164,64.6815,21885.0
2023-08-11 10:25:00,69.56,69.6,69.47,69.47,11862.0,64.6815,64.7187,64.5978,64.5978,11862.0
2023-08-11 10:30:00,69.49,69.5,69.38,69.4,53985.0,64.6164,64.6257,64.5141,64.5327,53985.0
2023-08-11 10:35:00,69.4,69.5,69.31,69.5,33047.0,64.5327,64.6257,64.449,64.6257,33047.0
2023-08-11 10:40:00,69.5,69.53,69.36,69.48,17548.0,64.6257,64.6536,64.4955,64.6071,17548.0
2023-08-11 10:45:00,69.47,69.48,69.37,69.37,8048.0,64.5978,64.6071,64.5048,64.5048,8048.0
2023-08-11 10:50:00,69.36,69.39,69.34,69.38,11587.0,64.4955,64.5234,64.4769,64.5141,11587.0
2023-08-11 10:55:00,69.38,69.45,69.24,69.29,14416.0,64.5141,64.5792,64.3839,64.4304,14416.0
2023-08-11 11:00:00,69.28,69.32,69.21,69.27,14333.0,64.4211,64.4583,64.356,64.4118,14333.0
2023-08-11 11:05:00,69.24,69.32,69.22,69.3,14713.0,64.3839,64.4583,64.3653,64.4397,14713.0
2023-08-11 11:10:00,69.28,69.33,69.25,69.28,10056.0,64.4211,64.4676,64.3932,64.4211,10056.0
2023-08-11 11:15:00,69.28,69.33,69.26,69.28,13683.0,64.4211,64.4676,64.4025,64.4211,13683.0
2023-08-11 11:20:00,69.28,69.3,69.23,69.25,15387.0,64.4211,64.4397,64.3746,64.3932,15387.0
2023-08-11 11:25:00,69.24,69.34,69.24,69.34,24522.0,64.3839,64.4769,64.3839,64.4769,24522.0
2023-08-11 11:30:00,69.34,69.4,69.31,69.39,42664.0,64.4769,64.5327,64.449,64.5234,42664.0
2023-08-11 11:35:00,69.39,69.46,69.31,69.32,15218.0,64.5234,64.5885,64.449,64.4583,15218.0
2023-08-11 11:40:00,69.33,69.33,69.26,69.31,13406.0,64.4676,64.4676,64.4025,64.449,13406.0
2023-08-11 11:45:00,69.31,69.44,69.29,69.41,20024.0,64.449,64.5699,64.4304,64.542,20024.0
2023-08-11 11:50:00,69.39,69.42,69.35,69.4,10982.0,64.5234,64.5513,64.4862,64.5327,10982.0
2023-08-11 11:55:00,69.4,69.54,69.37,69.54,13251.0,64.5327,64.6629,64.5048,64.6629,13251.0
2023-08-11 12:00:00,69.55,69.59,69.5,69.55,12628.0,64.6722,64.7094,64.6257,64.6722,12628.0
2023-08-11 12:05:00,69.55,69.62,69.52,69.57,21316.0,64.6722,64.7373,64.6443,64.6908,21316.0
2023-08-11 12:10:00,69.55,69.59,69.53,69.59,26206.0,64.6722,64.7094,64.6536,64.7094,26206.0
2023-08-11 12:15:00,69.58,69.62,69.57,69.59,7947.0,64.7001,64.7373,64.6908,64.7094,7947.0
2023-08-11 12:20:00,69.59,69.61,69.57,69.6,8996.0,64.7094,64.728,64.6908,64.7187,8996.0
2023-08-11 12:25:00,69.6,69.61,69.57,69.59,8019.0,64.7187,64.728,64.6908,64.7094,8019.0
2023-08-11 12:30:00,69.58,69.58,69.49,69.51,10166.0,64.7001,64.7001,64.6164,64.635,10166.0
2023-08-11 12:35:00,69.51,69.51,69.42,69.51,13249.0,64.635,64.635,64.5513,64.635,13249.0
2023-08-11 12:40:00,69.53,69.55,69.5,69.53,18773.0,64.6536,64.6722,64.6257,64.6536,18773.0
2023-08-11 12:45:00,69.53,69.57,69.44,69.47,44943.0,64.6536,64.6908,64.5699,64.5978,44943.0
2023-08-11 12:50:00,69.47,69.52,69.46,69.49,5777.0,64.5978,64.6443,64.5885,64.6164,5777.0
2023-08-11 12:55:00,69.49,69.53,69.47,69.47,6438.0,64.6164,64.6536,64.5978,64.5978,6438.0
2023-08-11 13:00:00,69.47,69.53,69.44,69.46,7347.0,64.5978,64.6536,64.5699,64.5885,7347.0
2023-08-11 13:05:00,69.45,69.51,69.44,69.49,12376.0,64.5792,64.635,64.5699,64.6164,12376.0
2023-08-11 13:10:00,69.5,69.51,69.46,69.47,12329.0,64.6257,64.635,64.5885,64.5978,12329.0
2023-08-11 13:15:00,69.47,69.47,69.4,69.44,14650.0,64.5978,64.5978,64.5327,64.5699,14650.0
2023-08-11 13:20:00,69.44,69.48,69.42,69.45,8381.0,64.5699,64.6071,64.5513,64.5792,8381.0
2023-08-11 13:25:00,69.47,69.55,69.46,69.53,7579.0,64.5978,64.6722,64.5885,64.6536,7579.0
2023-08-11 13:30:00,69.53,69.56,69.49,69.49,16425.0,64.6536,64.6815,64.6164,64.6164,16425.0
2023-08-11 13:35:00,69.5,69.51,69.48,69.51,8625.0,64.6257,64.635,64.6071,64.635,8625.0
2023-08-11 13:40:00,69.51,69.52,69.49,69.5,9053.0,64.635,64.6443,64.6164,64.6257,9053.0
2023-08-11 13:45:00,69.5,69.51,69.46,69.46,7807.0,64.6257,64.635,64.5885,64.5885,7807.0
2023-08-11 13:50:00,69.47,69.5,69.43,69.45,9036.0,64.5978,64.6257,64.5606,64.5792,9036.0
2023-08-11 13:55:00,69.46,69.51,69.42,69.51,9894.0,64.5885,64.635,64.5513,64.635,9894.0
2023-08-11 14:00:00,69.52,69.55,69.49,69.55,14067.0,64.6443,64.6722,64.6164,64.6722,14067.0
2023-08-11 14:05:00,69.55,69.56,69.51,69.54,17233.0,64.6722,64.6815,64.635,64.6629,17233.0
2023-08-11 14:10:00,69.53,69.57,69.51,69.56,12838.0,64.6536,64.6908,64.635,64.6815,12838.0
2023-08-11 14:15:00,69.56,69.57,69.52,69.53,11518.0,64.6815,64.6908,64.6443,64.6536,11518.0
2023-08-11 14:20:00,69.52,69.6,69.52,69.6,24505.0,64.6443,64.7187,64.6443,64.7187,24505.0
2023-08-11 14:25:00,69.59,69.65,69.59,69.62,27220.0,64.7094,64.7652,64.7094,64.7373,27220.0
2023-08-11 14:30:00,69.61,69.7,69.61,69.63,12141.0,64.728,64.8116,64.728,64.7466,12141.0
2023-08-11 14:35:00,69.62,69.62,69.55,69.59,9297.0,64.7373,64.7373,64.6722,64.7094,9297.0
2023-08-11 14:40:00,69.59,69.63,69.58,69.61,17659.0,64.7094,64.7466,64.7001,64.728,17659.0
2023-08-11 14:45:00,69.59,69.65,69.59,69.62,30431.0,64.7094,64.7652,64.7094,64.7373,30431.0
2023-08-11 14:50:00,69.62,69.63,69.59,69.61,12835.0,64.7373,64.7466,64.7094,64.728,12835.0
2023-08-11 14:55:00,69.6,69.64,69.58,69.59,9055.0,64.7187,64.7559,64.7001,64.7094,9055.0
2023-08-11 15:00:00,69.59,69.59,69.5,69.54,15992.0,64.7094,64.7094,64.6257,64.6629,15992.0
2023-08-11 15:05:00,69.53,69.54,69.47,69.48,16643.0,64.6536,64.6629,64.5978,64.6071,16643.0
2023-08-11 15:10:00,69.47,69.51,69.46,69.5,14330.0,64.5978,64.635,64.5885,64.6257,14330.0
2023-08-11 15:15:00,69.5,69.52,69.45,69.49,19822.0,64.6257,64.6443,64.5792,64.6164,19822.0
2023-08-11 15:20:00,69.48,69.53,69.47,69.5,29441.0,64.6071,64.6536,64.5978,64.6257,29441.0
2023-08-11 15:25:00,69.5,69.55,69.48,69.48,29901.0,64.6257,64.6722,64.6071,64.6071,29901.0
2023-08-11 15:30:00,69.47,69.54,69.47,69.54,38020.0,64.5978,64.6629,64.5978,64.6629,38020.0
2023-08-11 15:35:00,69.53,69.55,69.44,69.45,33286.0,64.6536,64.6722,64.5699,64.5792,33286.0
2023-08-11 15:40:00,69.45,69.46,69.41,69.42,23014.0,64.5792,64.5885,64.542,64.5513,23014.0
2023-08-11 15:45:00,69.41,69.41,69.33,69.33,38814.0,64.542,64.542,64.4676,64.4676,38814.0
2023-08-11 15:50:00,69.32,69.36,69.26,69.27,87195.0,64.4583,64.4955,64.4025,64.4118,87195.0
2023-08-11 15:55:00,69.27,69.51,69.25,69.5,284102.0,64.4118,64.635,64.3932,64.6257,284102.0
2023-08-14 09:30:00,69.41,69.74,69.25,69.27,82004.0,64.542,64.8488,64.3932,64.4118,82004.0
2023-08-14 09:35:00,69.25,69.3,69.03,69.12,40118.0,64.3932,64.4397,64.1886,64.2723,40118.0
2023-08-14 09:40:00,69.11,69.13,68.93,69.03,26686.0,64.263,64.2816,64.0957,64.1886,26686.0
2023-08-14 09:45:00,69.01,69.17,68.97,69.0,21138.0,64.17,64.3188,64.1328,64.1607,21138.0
2023-08-14 09:50:00,69.0,69.04,68.85,68.88,14414.0,64.1607,64.1979,64.0213,64.0492,14414.0
2023-08-14 09:55:00,68.89,68.96,68.85,68.91,7573.0,64.0585,64.1235,64.0213,64.0771,7573.0
2023-08-14 10:00:00,68.88,68.97,68.87,68.92,20424.0,64.0492,64.1328,64.0399,64.0864,20424.0
2023-08-14 10:05:00,68.93,68.93,68.81,68.86,51534.0,64.0957,64.0957,63.9841,64.0306,51534.0
2023-08-14 10:10:00,68.87,68.94,68.87,68.89,37297.0,64.0399,64.105,64.0399,64.0585,37297.0
2023-08-14 10:15:00,68.91,68.97,68.85,68.95,51001.0,64.0771,64.1328,64.0213,64.1143,51001.0
2023-08-14 10:20:00,68.95,69.03,68.92,69.02,19340.0,64.1143,64.1886,64.0864,64.1793,19340.0
2023-08-14 10:25:00,69.02,69.06,68.98,69.05,18965.0,64.1793,64.2165,64.1421,64.2072,18965.0
2023-08-14 10:30:00,69.05,69.05,68.94,68.99,19455.0,64.2072,64.2072,64.105,64.1514,19455.0
2023-08-14 10:35:00,68.98,69.01,68.91,68.97,11207.0,64.1421,64.17,64.0771,64.1328,11207.0
2023-08-14 10:40:00,68.99,68.99,68.92,68.96,12671.0,64.1514,64.1514,64.0864,64.1235,12671.0
2023-08-14 10:45:00,68.97,69.09,68.95,69.01,12013.0,64.1328,64.2444,64.1143,64.17,12013.0
2023-08-14 10:50:00,69.0,69.01,68.81,68.81,12556.0,64.1607,64.17,63.9841,63.9841,12556.0
2023-08-14 10:55:00,68.82,68.86,68.75,68.83,12144.0,63.9934,64.0306,63.9283,64.0027,12144.0
2023-08-14 11:00:00,68.83,68.83,68.7,68.7,11578.0,64.0027,64.0027,63.8818,63.8818,11578.0
2023-08-14 11:05:00,68.69,68.8,68.69,68.69,14381.0,63.8725,63.9748,63.8725,63.8725,14381.0
2023-08-14 11:10:00,68.66,68.73,68.62,68.63,14563.0,63.8446,63.9097,63.8074,63.8167,14563.0
2023-08-14 11:15:00,68.64,68.71,68.6,68.68,16373.0,63.826,63.8911,63.7888,63.8632,16373.0
2023-08-14 11:20:00,68.69,68.74,68.65,68.73,15934.0,63.8725,63.919,63.8353,63.9097,15934.0
2023-08-14 11:25:00,68.72,68.75,68.67,68.67,13148.0,63.9004,63.9283,63.8539,63.8539,13148.0
2023-08-14 11:30:00,68.67,68.7,68.64,68.67,11077.0,63.8539,63.8818,63.826,63.8539,11077.0
2023-08-14 11:35:00,68.67,68.73,68.61,68.73,12195.0,63.8539,63.9097,63.7981,63.9097,12195.0
2023-08-14 11:40:00,68.73,68.81,68.71,68.76,11551.0,63.9097,63.9841,63.8911,63.9376,11551.0
2023-08-14 11:45:00,68.75,68.81,68.75,68.8,13646.0,63.9283,63.9841,63.9283,63.9748,13646.0
2023-08-14 11:50:00,68.78,68.87,68.78,68.8,10407.0,63.9562,64.0399,63.9562,63.9748,10407.0
2023-08-14 11:55:00,68.8,68.83,68.77,68.8,11396.0,63.9748,64.0027,63.9469,63.9748,11396.0
2023-08-14 12:00:00,68.8,68.83,68.75,68.78,26195.0,63.9748,64.0027,63.9283,63.9562,26195.0
2023-08-14 12:05:00,68.79,68.81,68.73,68.76,14132.0,63.9655,63.9841,63.9097,63.9376,14132.0
2023-08-14 12:10:00,68.76,68.82,68.75,68.77,34056.0,63.9376,63.9934,63.9283,63.9469,34056.0
2023-08-14 12:15:00,68.78,68.81,68.72,68.8,21050.0,63.9562,63.9841,63.9004,63.9748,21050.0
2023-08-14 12:20:00,68.8,68.89,68.79,68.88,29153.0,63.9748,64.0585,63.9655,64.0492,29153.0
2023-08-14 12:25:00,68.87,68.87,68.8,68.85,6892.0,64.0399,64.0399,63.9748,64.0213,6892.0
2023-08-14 12:30:00,68.86,68.88,68.83,68.84,5348.0,64.0306,64.0492,64.0027,64.012,5348.0
2023-08-14 12:35:00,68.86,68.97,68.85,68.95,4950.0,64.0306,64.1328,64.0213,64.1143,4950.0
2023-08-14 12:40:00,68.94,68.98,68.91,68.98,4746.0,64.105,64.1421,64.0771,64.1421,4746.0
2023-08-14 12:45:00,68.97,69.01,68.96,68.98,5272.0,64.1328,64.17,64.1235,64.1421,5272.0
2023-08-14 12:50:00,68.98,69.03,68.97,69.01,13202.0,64.1421,64.1886,64.1328,64.17,13202.0
2023-08-14 12:55:00,69.0,69.05,68.99,69.04,10625.0,64.1607,64.2072,64.1514,64.1979,10625.0
2023-08-14 13:00:00,69.04,69.04,68.95,68.98,9000.0,64.1979,64.1979,64.1143,64.1421,9000.0
2023-08-14 13:05:00,68.98,68.99,68.88,68.9,13920.0,64.1421,64.1514,64.0492,64.0678,13920.0
2023-08-14 13:10:00,68.9,68.92,68.87,68.92,7535.0,64.0678,64.0864,64.0399,64.0864,7535.0
2023-08-14 13:15:00,68.91,68.95,68.9,68.93,9324.0,64.0771,64.1143,64.0678,64.0957,9324.0
2023-08-14 13:20:00,68.93,68.93,68.86,68.88,7997.0,64.0957,64.0957,64.0306,64.0492,7997.0
2023-08-14 13:25:00,68.87,68.91,68.85,68.91,8751.0,64.0399,64.0771,64.0213,64.0771,8751.0
2023-08-14 13:30:00,68.92,68.94,68.83,68.84,10281.0,64.0864,64.105,64.0027,64.012,10281.0
2023-08-14 13:35:00,68.84,68.9,68.84,68.86,10992.0,64.012,64.0678,64.012,64.0306,10992.0
2023-08-14 13:40:00,68.85,68.88,68.83,68.87,7776.0,64.0213,64.0492,64.0027,64.0399,7776.0
2023-08-14 13:45:00,68.87,68.91,68.81,68.81,6704.0,64.0399,64.0771,63.9841,63.9841,6704.0
2023-08-14 13:50:00,68.81,68.83,68.78,68.8,13249.0,63.9841,64.0027,63.9562,63.9748,13249.0
2023-08-14 13:55:00,68.8,68.82,68.76,68.79,14658.0,63.9748,63.9934,63.9376,63.9655,14658.0
2023-08-14 14:00:00,68.8,68.85,68.77,68.84,15355.0,63.9748,64.0213,63.9469,64.012,15355.0
2023-08-14 14:05:00,68.84,68.85,68.76,68.78,13731.0,64.012,64.0213,63.9376,63.9562,13731.0
2023-08-14 14:10:00,68.77,68.78,68.72,68.74,10388.0,63.9469,63.9562,63.9004,63.919,10388.0
2023-08-14 14:15:00,68.73,68.74,68.68,68.73,8860.0,63.9097,63.919,63.8632,63.9097,8860.0
2023-08-14 14:20:00,68.73,68.76,68.7,68.7,8984.0,63.9097,63.9376,63.8818,63.8818,8984.0
2023-08-14 14:25:00,68.7,68.71,68.67,68.69,21791.0,63.8818,63.8911,63.8539,63.8725,21791.0
2023-08-14 14:30:00,68.69,68.76,68.68,68.72,14894.0,63.8725,63.9376,63.8632,63.9004,14894.0
2023-08-14 14:35:00,68.71,68.79,68.7,68.71,9888.0,63.8911,63.9655,63.8818,63.8911,9888.0
2023-08-14 14:40:00,68.71,68.75,68.7,68.72,13142.0,63.8911,63.9283,63.8818,63.9004,13142.0
2023-08-14 14:45:00,68.72,68.73,68.68,68.69,20617.0,63.9004,63.9097,63.8632,63.8725,20617.0
2023-08-14 14:50:00,68.69,68.69,68.66,68.67,10840.0,63.8725,63.8725,63.8446,63.8539,10840.0
2023-08-14 14:55:00,68.67,68.68,68.64,68.67,8696.0,63.8539,63.8632,63.826,63.8539,8696.0
2023-08-14 15:00:00,68.67,68.72,68.67,68.7,18403.0,63.8539,63.9004,63.8539,63.8818,18403.0
2023-08-14 15:05:00,68.71,68.72,68.63,68.67,20896.0,63.8911,63.9004,63.8167,63.8539,20896.0
2023-08-14 15:10:00,68.67,68.7,68.65,68.67,11502.0,63.8539,63.8818,63.8353,63.8539,11502.0
2023-08-14 15:15:00,68.67,68.72,68.66,68.72,14328.0,63.8539,63.9004,63.8446,63.9004,14328.0
2023-08-14 15:20:00,68.73,68.78,68.7,68.72,29202.0,63.9097,63.9562,63.8818,63.9004,29202.0
2023-08-14 15:25:00,68.72,68.72,68.65,68.69,30114.0,63.9004,63.9004,63.8353,63.8725,30114.0
2023-08-14 15:30:00,68.7,68.74,68.68,68.74,26231.0,63.8818,63.919,63.8632,63.919,26231.0
2023-08-14 15:35:00,68.73,68.74,68.66,68.68,35221.0,63.9097,63.919,63.8446,63.8632,35221.0
2023-08-14 15:40:00,68.67,68.78,68.67,68.76,29404.0,63.8539,63.9562,63.8539,63.9376,29404.0
2023-08-14 15:45:00,68.77,68.78,68.69,68.7,45976.0,63.9469,63.9562,63.8725,63.8818,45976.0
2023-08-14 15:50:00,68.7,68.73,68.63,68.72,67040.0,63.8818,63.9097,63.8167,63.9004,67040.0
2023-08-14 15:55:00,68.72,68.84,68.71,68.83,132149.0,63.9004,64.012,63.8911,64.0027,132149.0
2023-08-15 09:30:00,68.37,68.53,68.25,68.51,46526.0,63.5749,63.7237,63.4633,63.7051,46526.0
2023-08-15 09:35:00,68.49,68.49,68.13,68.17,83379.0,63.6865,63.6865,63.3518,63.389,83379.0
2023-08-15 09:40:00,68.17,68.29,68.04,68.2,29648.0,63.389,63.5005,63.2681,63.4169,29648.0
2023-08-15 09:45:00,68.2,68.31,68.09,68.09,26724.0,63.4169,63.5191,63.3146,63.3146,26724.0
2023-08-15 09:50:00,68.08,68.16,68.05,68.11,30468.0,63.3053,63.3797,63.2774,63.3332,30468.0
2023-08-15 09:55:00,68.1,68.14,68.02,68.09,34478.0,63.3239,63.3611,63.2495,63.3146,34478.0
2023-08-15 10:00:00,68.1,68.12,68.02,68.07,25258.0,63.3239,63.3425,63.2495,63.296,25258.0
2023-08-15 10:05:00,68.07,68.15,68.0,68.13,43001.0,63.296,63.3704,63.2309,63.3518,43001.0
2023-08-15 10:10:00,68.08,68.08,67.97,68.01,40687.0,63.3053,63.3053,63.203,63.2402,40687.0
2023-08-15 10:15:00,68.02,68.06,67.97,68.01,22746.0,63.2495,63.2867,63.203,63.2402,22746.0
2023-08-15 10:20:00,68.0,68.06,67.97,67.98,36976.0,63.2309,63.2867,63.203,63.2123,36976.0
2023-08-15 10:25:00,67.98,68.02,67.95,67.98,17661.0,63.2123,63.2495,63.1844,63.2123,17661.0
2023-08-15 10:30:00,68.0,68.07,67.97,68.07,39625.0,63.2309,63.296,63.203,63.296,39625.0
2023-08-15 10:35:00,68.09,68.11,67.98,67.99,26564.0,63.3146,63.3332,63.2123,63.2216,26564.0
2023-08-15 10:40:00,67.98,68.02,67.92,68.01,36799.0,63.2123,63.2495,63.1565,63.2402,36799.0
2023-08-15 10:45:00,68.02,68.12,67.96,68.12,25630.0,63.2495,63.3425,63.1937,63.3425,25630.0
2023-08-15 10:50:00,68.11,68.11,67.98,68.03,26311.0,63.3332,63.3332,63.2123,63.2588,26311.0
2023-08-15 10:55:00,68.04,68.05,67.98,68.02,24952.0,63.2681,63.2774,63.2123,63.2495,24952.0
2023-08-15 11:00:00,68.03,68.12,67.98,68.06,34639.0,63.2588,63.3425,63.2123,63.2867,34639.0
2023-08-15 11:05:00,68.07,68.19,68.05,68.15,18807.0,63.296,63.4076,63.2774,63.3704,18807.0
2023-08-15 11:10:00,68.16,68.21,68.07,68.13,12969.0,63.3797,63.4261,63.296,63.3518,12969.0
2023-08-15 11:15:00,68.12,68.13,68.08,68.11,30928.0,63.3425,63.3518,63.3053,63.3332,30928.0
2023-08-15 11:20:00,68.11,68.13,68.07,68.08,33506.0,63.3332,63.3518,63.296,63.3053,33506.0
2023-08-15 11:25:00,68.08,68.13,68.04,68.06,22442.0,63.3053,63.3518,63.2681,63.2867,22442.0
2023-08-15 11:30:00,68.07,68.12,68.01,68.12,16787.0,63.296,63.3425,63.2402,63.3425,16787.0
2023-08-15 11:35:00,68.13,68.22,68.12,68.17,21671.0,63.3518,63.4354,63.3425,63.389,21671.0
2023-08-15 11:40:00,68.17,68.22,68.15,68.21,15953.0,63.389,63.4354,63.3704,63.4261,15953.0
2023-08-15 11:45:00,68.22,68.22,68.15,68.2,27180.0,63.4354,63.4354,63.3704,63.4169,27180.0
2023-08-15 11:50:00,68.19,68.2,68.14,68.16,21004.0,63.4076,63.4169,63.3611,63.3797,21004.0
2023-08-15 11:55:00,68.13,68.21,68.09,68.1,36390.0,63.3518,63.4261,63.3146,63.3239,36390.0
2023-08-15 12:00:00,68.09,68.13,68.07,68.07,10167.0,63.3146,63.3518,63.296,63.296,10167.0
2023-08-15 12:05:00,68.07,68.1,67.99,68.03,79832.0,63.296,63.3239,63.2216,63.2588,79832.0
2023-08-15 12:10:00,68.02,68.08,67.98,68.03,10732.0,63.2495,63.3053,63.2123,63.2588,10732.0
2023-08-15 12:15:00,68.04,68.07,68.0,68.05,16205.0,63.2681,63.296,63.2309,63.2774,16205.0
2023-08-15 12:20:00,68.06,68.07,68.0,68.01,33582.0,63.2867,63.296,63.2309,63.2402,33582.0
2023-08-15 12:25:00,68.0,68.05,67.98,68.03,15844.0,63.2309,63.2774,63.2123,63.2588,15844.0
2023-08-15 12:30:00,68.03,68.04,67.97,68.0,14887.0,63.2588,63.2681,63.203,63.2309,14887.0
2023-08-15 12:35:00,68.0,68.02,67.98,68.02,15666.0,63.2309,63.2495,63.2123,63.2495,15666.0
2023-08-15 12:40:00,68.03,68.03,67.98,67.98,13389.0,63.2588,63.2588,63.2123,63.2123,13389.0
2023-08-15 12:45:00,67.98,68.03,67.96,67.98,29380.0,63.2123,63.2588,63.1937,63.2123,29380.0
2023-08-15 12:50:00,67.98,68.01,67.95,68.01,13407.0,63.2123,63.2402,63.1844,63.2402,13407.0
2023-08-15 12:55:00,68.01,68.05,67.97,68.02,22639.0,63.2402,63.2774,63.203,63.2495,22639.0
2023-08-15 13:00:00,68.02,68.02,67.96,67.98,19281.0,63.2495,63.2495,63.1937,63.2123,19281.0
2023-08-15 13:05:00,67.99,67.99,67.94,67.96,9914.0,63.2216,63.2216,63.1751,63.1937,9914.0
2023-08-15 13:10:00,67.96,68.02,67.96,68.0,9563.0,63.1937,63.2495,63.1937,63.2309,9563.0
2023-08-15 13:15:00,67.99,68.04,67.97,67.99,14282.0,63.2216,63.2681,63.203,63.2216,14282.0
2023-08-15 13:20:00,67.98,68.0,67.96,67.98,11474.0,63.2123,63.2309,63.1937,63.2123,11474.0
2023-08-15 13:25:00,67.99,68.03,67.97,67.98,11126.0,63.2216,63.2588,63.203,63.2123,11126.0
2023-08-15 13:30:00,67.99,68.0,67.92,67.92,14869.0,63.2216,63.2309,63.1565,63.1565,14869.0
2023-08-15 13:35:00,67.92,67.95,67.88,67.91,13662.0,63.1565,63.1844,63.1193,63.1472,13662.0
2023-08-15 13:40:00,67.92,67.93,67.86,67.87,28236.0,63.1565,63.1658,63.1007,63.11,28236.0
2023-08-15 13:45:00,67.87,67.95,67.86,67.89,149623.0,63.11,63.1844,63.1007,63.1286,149623.0
2023-08-15 13:50:00,67.9,67.91,67.85,67.87,8650.0,63.1379,63.1472,63.0914,63.11,8650.0
2023-08-15 13:55:00,67.86,67.9,67.81,67.86,32783.0,63.1007,63.1379,63.0542,63.1007,32783.0
2023-08-15 14:00:00,67.87,67.87,67.76,67.79,19844.0,63.11,63.11,63.0077,63.0356,19844.0
2023-08-15 14:05:00,67.79,67.81,67.76,67.77,15788.0,63.0356,63.0542,63.0077,63.017,15788.0
2023-08-15 14:10:00,67.78,67.78,67.72,67.77,12614.0,63.0263,63.0263,62.9705,63.017,12614.0
2023-08-15 14:15:00,67.77,67.8,67.74,67.8,17661.0,63.017,63.0449,62.9891,63.0449,17661.0
2023-08-15 14:20:00,67.8,67.82,67.76,67.78,17598.0,63.0449,63.0635,63.0077,63.0263,17598.0
2023-08-15 14:25:00,67.77,67.83,67.76,67.83,17181.0,63.017,63.0728,63.0077,63.0728,17181.0
2023-08-15 14:30:00,67.83,67.89,67.82,67.88,14316.0,63.0728,63.1286,63.0635,63.1193,14316.0
2023-08-15 14:35:00,67.89,67.94,67.89,67.9,15086.0,63.1286,63.1751,63.1286,63.1379,15086.0
2023-08-15 14:40:00,67.87,67.94,67.87,67.92,21014.0,63.11,63.1751,63.11,63.1565,21014.0
2023-08-15 14:45:00,67.92,67.95,67.89,67.91,13567.0,63.1565,63.1844,63.1286,63.1472,13567.0
2023-08-15 14:50:00,67.9,67.96,67.88,67.95,20026.0,63.1379,63.1937,63.1193,63.1844,20026.0
2023-08-15 14:55:00,67.95,67.97,67.92,67.94,17722.0,63.1844,63.203,63.1565,63.1751,17722.0
2023-08-15 15:00:00,67.94,67.95,67.89,67.92,15388.0,63.1751,63.1844,63.1286,63.1565,15388.0
2023-08-15 15:05:00,67.92,67.97,67.91,67.92,23020.0,63.1565,63.203,63.1472,63.1565,23020.0
2023-08-15 15:10:00,67.92,67.96,67.91,67.92,21409.0,63.1565,63.1937,63.1472,63.1565,21409.0
2023-08-15 15:15:00,67.92,68.0,67.9,67.98,23303.0,63.1565,63.2309,63.1379,63.2123,23303.0
2023-08-15 15:20:00,67.97,68.0,67.93,67.94,22705.0,63.203,63.2309,63.1658,63.1751,22705.0
2023-08-15 15:25:00,67.94,67.95,67.86,67.87,33064.0,63.1751,63.1844,63.1007,63.11,33064.0
2023-08-15 15:30:00,67.86,67.88,67.82,67.87,28381.0,63.1007,63.1193,63.0635,63.11,28381.0
2023-08-15 15:35:00,67.86,67.86,67.75,67.78,29298.0,63.1007,63.1007,62.9984,63.0263,29298.0
2023-08-15 15:40:00,67.78,67.78,67.7,67.7,39482.0,63.0263,63.0263,62.9519,62.9519,39482.0
2023-08-15 15:45:00,67.7,67.75,67.7,67.75,51845.0,62.9519,62.9984,62.9519,62.9984,51845.0
2023-08-15 15:50:00,67.74,67.8,67.71,67.77,80117.0,62.9891,63.0449,62.9612,63.017,80117.0
2023-08-15 15:55:00,67.77,67.87,67.76,67.77,240887.0,63.017,63.11,63.0077,63.017,240887.0
2023-08-16 09:30:00,68.09,68.22,68.05,68.21,68740.0,63.3146,63.4354,63.2774,63.4261,68740.0
2023-08-16 09:35:00,68.22,68.31,68.12,68.19,26209.0,63.4354,63.5191,63.3425,63.4076,26209.0
2023-08-16 09:40:00,68.17,68.22,68.03,68.15,41892.0,63.389,63.4354,63.2588,63.3704,41892.0
2023-08-16 09:45:00,68.13,68.14,67.96,68.03,27303.0,63.3518,63.3611,63.1937,63.2588,27303.0
2023-08-16 09:50:00,68.03,68.03,67.9,67.94,13675.0,63.2588,63.2588,63.1379,63.1751,13675.0
2023-08-16 09:55:00,67.93,67.93,67.84,67.87,15634.0,63.1658,63.1658,63.0821,63.11,15634.0
2023-08-16 10:00:00,67.86,67.9,67.78,67.81,14315.0,63.1007,63.1379,63.0263,63.0542,14315.0
2023-08-16 10:05:00,67.83,67.89,67.79,67.89,15790.0,63.0728,63.1286,63.0356,63.1286,15790.0
2023-08-16 10:10:00,67.89,67.92,67.81,67.84,16328.0,63.1286,63.1565,63.0542,63.0821,16328.0
2023-08-16 10:15:00,67.83,67.9,67.82,67.89,11372.0,63.0728,63.1379,63.0635,63.1286,11372.0
2023-08-16 10:20:00,67.9,67.94,67.87,67.88,14150.0,63.1379,63.1751,63.11,63.1193,14150.0
2023-08-16 10:25:00,67.91,67.91,67.82,67.85,21833.0,63.1472,63.1472,63.0635,63.0914,21833.0
2023-08-16 10:30:00,67.87,67.92,67.83,67.9,27424.0,63.11,63.1565,63.0728,63.1379,27424.0
2023-08-16 10:35:00,67.91,68.03,67.91,68.03,9885.0,63.1472,63.2588,63.1472,63.2588,9885.0
2023-08-16 10:40:00,68.03,68.09,67.95,68.08,11800.0,63.2588,63.3146,63.1844,63.3053,11800.0
2023-08-16 10:45:00,68.09,68.17,68.05,68.16,10193.0,63.3146,63.389,63.2774,63.3797,10193.0
2023-08-16 10:50:00,68.16,68.2,68.15,68.18,6063.0,63.3797,63.4169,63.3704,63.3983,6063.0
2023-08-16 10:55:00,68.19,68.3,68.19,68.27,11435.0,63.4076,63.5098,63.4076,63.4819,11435.0
2023-08-16 11:00:00,68.28,68.38,68.28,68.37,10434.0,63.4912,63.5842,63.4912,63.5749,10434.0
2023-08-16 11:05:00,68.37,68.39,68.32,68.38,8088.0,63.5749,63.5935,63.5284,63.5842,8088.0
2023-08-16 11:10:00,68.34,68.41,68.31,68.41,7609.0,63.547,63.6121,63.5191,63.6121,7609.0
2023-08-16 11:15:00,68.42,68.47,68.37,68.45,10945.0,63.6214,63.6679,63.5749,63.6493,10945.0
2023-08-16 11:20:00,68.44,68.44,68.35,68.43,8742.0,63.64,63.64,63.5563,63.6307,8742.0
2023-08-16 11:25:00,68.44,68.48,68.43,68.48,7855.0,63.64,63.6772,63.6307,63.6772,7855.0
2023-08-16 11:30:00,68.47,68.48,68.39,68.4,12421.0,63.6679,63.6772,63.5935,63.6028,12421.0
2023-08-16 11:35:00,68.4,68.42,68.3,68.31,10079.0,63.6028,63.6214,63.5098,63.5191,10079.0
2023-08-16 11:40:00,68.31,68.32,68.25,68.28,9210.0,63.5191,63.5284,63.4633,63.4912,9210.0
2023-08-16 11:45:00,68.28,68.28,68.24,68.26,13385.0,63.4912,63.4912,63.454,63.4726,13385.0
2023-08-16 11:50:00,68.26,68.32,68.25,68.29,13365.0,63.4726,63.5284,63.4633,63.5005,13365.0
2023-08-16 11:55:00,68.29,68.33,68.22,68.32,14555.0,63.5005,63.5377,63.4354,63.5284,14555.0
2023-08-16 12:00:00,68.31,68.35,68.29,68.34,6198.0,63.5191,63.5563,63.5005,63.547,6198.0
2023-08-16 12:05:00,68.33,68.41,68.33,68.39,6750.0,63.5377,63.6121,63.5377,63.5935,6750.0
2023-08-16 12:10:00,68.39,68.48,68.33,68.42,46066.0,63.5935,63.6772,63.5377,63.6214,46066.0
2023-08-16 12:15:00,68.41,68.42,68.37,68.39,10227.0,63.6121,63.6214,63.5749,63.5935,10227.0
2023-08-16 12:20:00,68.38,68.39,68.34,68.39,9442.0,63.5842,63.5935,63.547,63.5935,9442.0
2023-08-16 12:25:00,68.38,68.4,68.35,68.38,10510.0,63.5842,63.6028,63.5563,63.5842,10510.0
2023-08-16 12:30:00,68.39,68.39,68.32,68.34,15532.0,63.5935,63.5935,63.5284,63.547,15532.0
2023-08-16 12:35:00,68.35,68.39,68.33,68.34,6201.0,63.5563,63.5935,63.5377,63.547,6201.0
2023-08-16 12:40:00,68.36,68.39,68.35,68.35,7079.0,63.5656,63.5935,63.5563,63.5563,7079.0
2023-08-16 12:45:00,68.34,68.36,68.26,68.26,9723.0,63.547,63.5656,63.4726,63.4726,9723.0
2023-08-16 12:50:00,68.28,68.37,68.27,68.36,9831.0,63.4912,63.5749,63.4819,63.5656,9831.0
2023-08-16 12:55:00,68.35,68.35,68.27,68.28,13992.0,63.5563,63.5563,63.4819,63.4912,13992.0
2023-08-16 13:00:00,68.28,68.31,68.26,68.27,6654.0,63.4912,63.5191,63.4726,63.4819,6654.0
2023-08-16 13:05:00,68.27,68.29,68.22,68.25,9975.0,63.4819,63.5005,63.4354,63.4633,9975.0
2023-08-16 13:10:00,68.25,68.26,68.2,68.22,7751.0,63.4633,63.4726,63.4169,63.4354,7751.0
2023-08-16 13:15:00,68.21,68.22,68.16,68.18,12342.0,63.4261,63.4354,63.3797,63.3983,12342.0
2023-08-16 13:20:00,68.18,68.28,68.17,68.17,24992.0,63.3983,63.4912,63.389,63.389,24992.0
2023-08-16 13:25:00,68.15,68.19,68.12,68.16,7339.0,63.3704,63.4076,63.3425,63.3797,7339.0
2023-08-16 13:30:00,68.17,68.18,68.12,68.13,8695.0,63.389,63.3983,63.3425,63.3518,8695.0
2023-08-16 13:35:00,68.13,68.21,68.13,68.2,9780.0,63.3518,63.4261,63.3518,63.4169,9780.0
2023-08-16 13:40:00,68.21,68.27,68.21,68.25,10185.0,63.4261,63.4819,63.4261,63.4633,10185.0
2023-08-16 13:45:00,68.25,68.31,68.25,68.28,5369.0,63.4633,63.5191,63.4633,63.4912,5369.0
2023-08-16 13:50:00,68.29,68.35,68.28,68.31,22166.0,63.5005,63.5563,63.4912,63.5191,22166.0
2023-08-16 13:55:00,68.31,68.34,68.27,68.28,25941.0,63.5191,63.547,63.4819,63.4912,25941.0
2023-08-16 14:00:00,68.27,68.32,68.21,68.22,18428.0,63.4819,63.5284,63.4261,63.4354,18428.0
2023-08-16 14:05:00,68.22,68.25,68.19,68.25,12893.0,63.4354,63.4633,63.4076,63.4633,12893.0
2023-08-16 14:10:00,68.24,68.25,68.16,68.21,20751.0,63.454,63.4633,63.3797,63.4261,20751.0
2023-08-16 14:15:00,68.18,68.3,68.18,68.28,6546.0,63.3983,63.5098,63.3983,63.4912,6546.0
2023-08-16 14:20:00,68.28,68.35,68.28,68.32,12535.0,63.4912,63.5563,63.4912,63.5284,12535.0
2023-08-16 14:25:00,68.33,68.37,68.29,68.37,10255.0,63.5377,63.5749,63.5005,63.5749,10255.0
2023-08-16 14:30:00,68.38,68.46,68.38,68.44,24646.0,63.5842,63.6586,63.5842,63.64,24646.0
2023-08-16 14:35:00,68.43,68.44,68.4,68.43,8749.0,63.6307,63.64,63.6028,63.6307,8749.0
2023-08-16 14:40:00,68.43,68.46,68.35,68.37,10262.0,63.6307,63.6586,63.5563,63.5749,10262.0
2023-08-16 14:45:00,68.39,68.42,68.36,68.36,8565.0,63.5935,63.6214,63.5656,63.5656,8565.0
2023-08-16 14:50:00,68.36,68.37,68.32,68.37,7605.0,63.5656,63.5749,63.5284,63.5749,7605.0
2023-08-16 14:55:00,68.35,68.36,68.31,68.33,8525.0,63.5563,63.5656,63.5191,63.5377,8525.0
2023-08-16 15:00:00,68.32,68.32,68.28,68.29,9753.0,63.5284,63.5284,63.4912,63.5005,9753.0
2023-08-16 15:05:00,68.27,68.34,68.26,68.33,18836.0,63.4819,63.547,63.4726,63.5377,18836.0
2023-08-16 15:10:00,68.31,68.34,68.22,68.28,23876.0,63.5191,63.547,63.4354,63.4912,23876.0
2023-08-16 15:15:00,68.28,68.31,68.23,68.28,15334.0,63.4912,63.5191,63.4447,63.4912,15334.0
2023-08-16 15:20:00,68.28,68.29,68.13,68.13,13338.0,63.4912,63.5005,63.3518,63.3518,13338.0
2023-08-16 15:25:00,68.13,68.17,68.11,68.14,7257.0,63.3518,63.389,63.3332,63.3611,7257.0
2023-08-16 15:30:00,68.14,68.23,68.1,68.2,17053.0,63.3611,63.4447,63.3239,63.4169,17053.0
2023-08-16 15:35:00,68.19,68.25,68.19,68.22,11517.0,63.4076,63.4633,63.4076,63.4354,11517.0
2023-08-16 15:40:00,68.22,68.25,68.16,68.21,21230.0,63.4354,63.4633,63.3797,63.4261,21230.0
2023-08-16 15:45:00,68.21,68.26,68.18,68.23,26406.0,63.4261,63.4726,63.3983,63.4447,26406.0
2023-08-16 15:50:00,68.22,68.27,68.14,68.15,51601.0,63.4354,63.4819,63.3611,63.3704,51601.0
2023-08-16 15:55:00,68.16,68.24,68.08,68.11,117491.0,63.3797,63.454,63.3053,63.3332,117491.0
2023-08-17 09:30:00,68.24,68.43,68.12,68.24,71686.0,63.454,63.6307,63.3425,63.454,71686.0
2023-08-17 09:35:00,68.26,68.35,68.15,68.31,21210.0,63.4726,63.5563,63.3704,63.5191,21210.0
2023-08-17 09:40:00,68.33,68.33,68.18,68.28,26633.0,63.5377,63.5377,63.3983,63.4912,26633.0
2023-08-17 09:45:00,68.27,68.32,68.19,68.25,17164.0,63.4819,63.5284,63.4076,63.4633,17164.0
2023-08-17 09:50:00,68.25,68.42,68.24,68.4,14698.0,63.4633,63.6214,63.454,63.6028,14698.0
2023-08-17 09:55:00,68.39,68.48,68.36,68.42,30458.0,63.5935,63.6772,63.5656,63.6214,30458.0
2023-08-17 10:00:00,68.42,68.47,68.36,68.4,20376.0,63.6214,63.6679,63.5656,63.6028,20376.0
2023-08-17 10:05:00,68.41,68.53,68.34,68.51,33659.0,63.6121,63.7237,63.547,63.7051,33659.0
2023-08-17 10:10:00,68.52,68.64,68.52,68.57,58140.0,63.7144,63.826,63.7144,63.7609,58140.0
2023-08-17 10:15:00,68.58,68.75,68.58,68.74,21876.0,63.7702,63.9283,63.7702,63.919,21876.0
2023-08-17 10:20:00,68.75,68.81,68.67,68.78,39969.0,63.9283,63.9841,63.8539,63.9562,39969.0
2023-08-17 10:25:00,68.79,68.85,68.73,68.75,10978.0,63.9655,64.0213,63.9097,63.9283,10978.0
2023-08-17 10:30:00,68.75,68.85,68.71,68.81,13355.0,63.9283,64.0213,63.8911,63.9841,13355.0
2023-08-17 10:35:00,68.82,68.89,68.8,68.86,24906.0,63.9934,64.0585,63.9748,64.0306,24906.0
2023-08-17 10:40:00,68.85,68.99,68.85,68.97,37845.0,64.0213,64.1514,64.0213,64.1328,37845.0
2023-08-17 10:45:00,68.96,69.03,68.95,68.97,14156.0,64.1235,64.1886,64.1143,64.1328,14156.0
2023-08-17 10:50:00,68.96,68.96,68.83,68.83,16357.0,64.1235,64.1235,64.0027,64.0027,16357.0
2023-08-17 10:55:00,68.82,68.91,68.8,68.82,19386.0,63.9934,64.0771,63.9748,63.9934,19386.0
2023-08-17 11:00:00,68.84,68.9,68.77,68.78,13524.0,64.012,64.0678,63.9469,63.9562,13524.0
2023-08-17 11:05:00,68.77,68.89,68.75,68.84,18761.0,63.9469,64.0585,63.9283,64.012,18761.0
2023-08-17 11:10:00,68.86,68.86,68.76,68.79,27583.0,64.0306,64.0306,63.9376,63.9655,27583.0
2023-08-17 11:15:00,68.78,68.8,68.69,68.7,14997.0,63.9562,63.9748,63.8725,63.8818,14997.0
2023-08-17 11:20:00,68.71,68.72,68.64,68.64,9874.0,63.8911,63.9004,63.826,63.826,9874.0
2023-08-17 11:25:00,68.61,68.73,68.61,68.69,7842.0,63.7981,63.9097,63.7981,63.8725,7842.0
2023-08-17 11:30:00,68.7,68.72,68.65,68.66,13553.0,63.8818,63.9004,63.8353,63.8446,13553.0
2023-08-17 11:35:00,68.66,68.67,68.63,68.63,6892.0,63.8446,63.8539,63.8167,63.8167,6892.0
2023-08-17 11:40:00,68.64,68.66,68.59,68.63,29540.0,63.826,63.8446,63.7795,63.8167,29540.0
2023-08-17 11:45:00,68.65,68.7,68.64,68.7,12064.0,63.8353,63.8818,63.826,63.8818,12064.0
2023-08-17 11:50:00,68.7,68.73,68.66,68.67,11942.0,63.8818,63.9097,63.8446,63.8539,11942.0
2023-08-17 11:55:00,68.67,68.77,68.66,68.76,6283.0,63.8539,63.9469,63.8446,63.9376,6283.0
2023-08-17 12:00:00,68.77,68.84,68.76,68.76,12887.0,63.9469,64.012,63.9376,63.9376,12887.0
2023-08-17 12:05:00,68.78,68.89,68.78,68.89,6836.0,63.9562,64.0585,63.9562,64.0585,6836.0
2023-08-17 12:10:00,68.89,68.91,68.81,68.84,17909.0,64.0585,64.0771,63.9841,64.012,17909.0
2023-08-17 12:15:00,68.84,68.97,68.83,68.96,10174.0,64.012,64.1328,64.0027,64.1235,10174.0
2023-08-17 12:20:00,68.95,69.0,68.94,68.97,8307.0,64.1143,64.1607,64.105,64.1328,8307.0
2023-08-17 12:25:00,68.98,69.08,68.98,69.0,16663.0,64.1421,64.2351,64.1421,64.1607,16663.0
2023-08-17 12:30:00,69.0,69.0,68.87,68.88,6931.0,64.1607,64.1607,64.0399,64.0492,6931.0
2023-08-17 12:35:00,68.88,68.91,68.77,68.81,14445.0,64.0492,64.0771,63.9469,63.9841,14445.0
2023-08-17 12:40:00,68.81,68.84,68.77,68.79,11871.0,63.9841,64.012,63.9469,63.9655,11871.0
2023-08-17 12:45:00,68.79,68.79,68.72,68.76,19752.0,63.9655,63.9655,63.9004,63.9376,19752.0
2023-08-17 12:50:00,68.76,68.8,68.71,68.72,12198.0,63.9376,63.9748,63.8911,63.9004,12198.0
2023-08-17 12:55:00,68.71,68.74,68.7,68.72,8049.0,63.8911,63.919,63.8818,63.9004,8049.0
2023-08-17 13:00:00,68.73,68.77,68.68,68.75,28486.0,63.9097,63.9469,63.8632,63.9283,28486.0
2023-08-17 13:05:00,68.75,68.75,68.65,68.67,15056.0,63.9283,63.9283,63.8353,63.8539,15056.0
2023-08-17 13:10:00,68.67,68.72,68.66,68.69,14172.0,63.8539,63.9004,63.8446,63.8725,14172.0
2023-08-17 13:15:00,68.69,68.72,68.59,68.6,19573.0,63.8725,63.9004,63.7795,63.7888,19573.0
2023-08-17 13:20:00,68.61,68.63,68.56,68.59,11653.0,63.7981,63.8167,63.7516,63.7795,11653.0
2023-08-17 13:25:00,68.58,68.58,68.49,68.55,23989.0,63.7702,63.7702,63.6865,63.7423,23989.0
2023-08-17 13:30:00,68.55,68.56,68.5,68.53,10077.0,63.7423,63.7516,63.6958,63.7237,10077.0
2023-08-17 13:35:00,68.53,68.62,68.52,68.59,11327.0,63.7237,63.8074,63.7144,63.7795,11327.0
2023-08-17 13:40:00,68.6,68.61,68.53,68.54,11686.0,63.7888,63.7981,63.7237,63.733,11686.0
2023-08-17 13:45:00,68.54,68.61,68.5,68.58,33959.0,63.733,63.7981,63.6958,63.7702,33959.0
2023-08-17 13:50:00,68.58,68.59,68.54,68.55,6209.0,63.7702,63.7795,63.733,63.7423,6209.0
2023-08-17 13:55:00,68.54,68.57,68.53,68.54,5933.0,63.733,63.7609,63.7237,63.733,5933.0
2023-08-17 14:00:00,68.54,68.55,68.52,68.53,6731.0,63.733,63.7423,63.7144,63.7237,6731.0
2023-08-17 14:05:00,68.52,68.57,68.5,68.56,12297.0,63.7144,63.7609,63.6958,63.7516,12297.0
2023-08-17 14:10:00,68.57,68.58,68.51,68.52,8010.0,63.7609,63.7702,63.7051,63.7144,8010.0
2023-08-17 14:15:00,68.52,68.53,68.46,68.51,20739.0,63.7144,63.7237,63.6586,63.7051,20739.0
2023-08-17 14:20:00,68.51,68.54,68.47,68.49,12004.0,63.7051,63.733,63.6679,63.6865,12004.0
2023-08-17 14:25:00,68.49,68.54,68.46,68.49,17358.0,63.6865,63.733,63.6586,63.6865,17358.0
2023-08-17 14:30:00,68.48,68.52,68.47,68.48,10522.0,63.6772,63.7144,63.6679,63.6772,10522.0
2023-08-17 14:35:00,68.48,68.5,68.45,68.49,16945.0,63.6772,63.6958,63.6493,63.6865,16945.0
2023-08-17 14:40:00,68.5,68.5,68.42,68.45,8270.0,63.6958,63.6958,63.6214,63.6493,8270.0
2023-08-17 14:45:00,68.46,68.49,68.42,68.44,17867.0,63.6586,63.6865,63.6214,63.64,17867.0
2023-08-17 14:50:00,68.44,68.47,68.35,68.38,27477.0,63.64,63.6679,63.5563,63.5842,27477.0
2023-08-17 14:55:00,68.36,68.36,68.28,68.33,25201.0,63.5656,63.5656,63.4912,63.5377,25201.0
2023-08-17 15:00:00,68.31,68.39,68.3,68.31,16815.0,63.5191,63.5935,63.5098,63.5191,16815.0
2023-08-17 15:05:00,68.31,68.36,68.3,68.35,14066.0,63.5191,63.5656,63.5098,63.5563,14066.0
2023-08-17 15:10:00,68.36,68.41,68.32,68.33,20716.0,63.5656,63.6121,63.5284,63.5377,20716.0
2023-08-17 15:15:00,68.34,68.37,68.29,68.37,17379.0,63.547,63.5749,63.5005,63.5749,17379.0
2023-08-17 15:20:00,68.38,68.39,68.3,68.35,13310.0,63.5842,63.5935,63.5098,63.5563,13310.0
2023-08-17 15:25:00,68.35,68.44,68.34,68.43,15308.0,63.5563,63.64,63.547,63.6307,15308.0
2023-08-17 15:30:00,68.44,68.51,68.43,68.45,58174.0,63.64,63.7051,63.6307,63.6493,58174.0
2023-08-17 15:35:00,68.44,68.52,68.41,68.44,21467.0,63.64,63.7144,63.6121,63.64,21467.0
2023-08-17 15:40:00,68.43,68.47,68.36,68.38,25133.0,63.6307,63.6679,63.5656,63.5842,25133.0
2023-08-17 15:45:00,68.37,68.45,68.33,68.41,27440.0,63.5749,63.6493,63.5377,63.6121,27440.0
2023-08-17 15:50:00,68.4,68.48,68.36,68.37,58750.0,63.6028,63.6772,63.5656,63.5749,58750.0
2023-08-17 15:55:00,68.36,68.37,68.24,68.24,131548.0,63.5656,63.5749,63.454,63.454,131548.0
2023-08-18 09:30:00,67.58,67.92,67.46,67.82,175876.0,63.489,63.8085,63.3763,63.7145,175876.0
2023-08-18 09:35:00,67.92,68.1,67.79,67.86,33846.0,63.8085,63.9776,63.6863,63.7521,33846.0
2023-08-18 09:40:00,67.83,67.98,67.82,67.95,41803.0,63.7239,63.8648,63.7145,63.8366,41803.0
2023-08-18 09:45:00,67.99,68.0,67.8,67.83,17398.0,63.8742,63.8836,63.6957,63.7239,17398.0
2023-08-18 09:50:00,67.88,68.06,67.88,68.01,22164.0,63.7709,63.94,63.7709,63.893,22164.0
2023-08-18 09:55:00,68.05,68.09,67.98,68.06,8135.0,63.9306,63.9682,63.8648,63.94,8135.0
2023-08-18 10:00:00,68.05,68.12,67.98,68.12,17925.0,63.9306,63.9963,63.8648,63.9963,17925.0
2023-08-18 10:05:00,68.12,68.15,68.02,68.09,28576.0,63.9963,64.0245,63.9024,63.9682,28576.0
2023-08-18 10:10:00,68.09,68.09,67.86,67.88,17248.0,63.9682,63.9682,63.7521,63.7709,17248.0
2023-08-18 10:15:00,67.83,68.02,67.83,67.96,17321.0,63.7239,63.9024,63.7239,63.846,17321.0
2023-08-18 10:20:00,67.98,68.01,67.86,67.92,10916.0,63.8648,63.893,63.7521,63.8085,10916.0
2023-08-18 10:25:00,67.93,67.94,67.83,67.94,10667.0,63.8178,63.8272,63.7239,63.8272,10667.0
2023-08-18 10:30:00,67.94,67.99,67.88,67.9,16455.0,63.8272,63.8742,63.7709,63.7897,16455.0
2023-08-18 10:35:00,67.89,67.9,67.82,67.86,8584.0,63.7803,63.7897,63.7145,63.7521,8584.0
2023-08-18 10:40:00,67.83,68.04,67.8,68.03,14457.0,63.7239,63.9212,63.6957,63.9118,14457.0
2023-08-18 10:45:00,68.04,68.05,67.93,68.04,14032.0,63.9212,63.9306,63.8178,63.9212,14032.0
2023-08-18 10:50:00,68.04,68.18,68.0,68.13,16018.0,63.9212,64.0527,63.8836,64.0057,16018.0
2023-08-18 10:55:00,68.09,68.09,68.01,68.08,7053.0,63.9682,63.9682,63.893,63.9588,7053.0
2023-08-18 11:00:00,68.09,68.12,68.03,68.06,13625.0,63.9682,63.9963,63.9118,63.94,13625.0
2023-08-18 11:05:00,68.07,68.19,68.05,68.16,13003.0,63.9494,64.0621,63.9306,64.0339,13003.0
2023-08-18 11:10:00,68.2,68.2,68.12,68.17,13824.0,64.0715,64.0715,63.9963,64.0433,13824.0
2023-08-18 11:15:00,68.16,68.16,68.05,68.07,14264.0,64.0339,64.0339,63.9306,63.9494,14264.0
2023-08-18 11:20:00,68.04,68.09,68.02,68.03,21580.0,63.9212,63.9682,63.9024,63.9118,21580.0
2023-08-18 11:25:00,68.04,68.09,68.03,68.09,26719.0,63.9212,63.9682,63.9118,63.9682,26719.0
2023-08-18 11:30:00,68.1,68.1,68.02,68.07,12470.0,63.9776,63.9776,63.9024,63.9494,12470.0
2023-08-18 11:35:00,68.08,68.09,68.0,68.02,8306.0,63.9588,63.9682,63.8836,63.9024,8306.0
2023-08-18 11:40:00,68.01,68.11,67.97,68.1,6624.0,63.893,63.9869,63.8554,63.9776,6624.0
2023-08-18 11:45:00,68.12,68.12,68.02,68.07,4850.0,63.9963,63.9963,63.9024,63.9494,4850.0
2023-08-18 11:50:00,68.08,68.09,68.0,68.01,10027.0,63.9588,63.9682,63.8836,63.893,10027.0
2023-08-18 11:55:00,68.0,68.03,67.91,67.93,8611.0,63.8836,63.9118,63.7991,63.8178,8611.0
2023-08-18 12:00:00,67.94,68.01,67.93,67.95,5808.0,63.8272,63.893,63.8178,63.8366,5808.0
2023-08-18 12:05:00,67.95,67.99,67.91,67.96,21982.0,63.8366,63.8742,63.7991,63.846,21982.0
2023-08-18 12:10:00,67.97,67.99,67.93,67.95,10287.0,63.8554,63.8742,63.8178,63.8366,10287.0
2023-08-18 12:15:00,67.94,68.0,67.93,67.98,7279.0,63.8272,63.8836,63.8178,63.8648,7279.0
2023-08-18 12:20:00,67.98,68.01,67.96,68.01,11858.0,63.8648,63.893,63.846,63.893,11858.0
2023-08-18 12:25:00,68.01,68.02,67.87,67.87,23416.0,63.893,63.9024,63.7615,63.7615,23416.0
2023-08-18 12:30:00,67.87,67.92,67.85,67.89,14391.0,63.7615,63.8085,63.7427,63.7803,14391.0
2023-08-18 12:35:00,67.9,67.93,67.89,67.89,6339.0,63.7897,63.8178,63.7803,63.7803,6339.0
2023-08-18 12:40:00,67.85,67.89,67.83,67.84,6585.0,63.7427,63.7803,63.7239,63.7333,6585.0
2023-08-18 12:45:00,67.84,67.84,67.8,67.81,15648.0,63.7333,63.7333,63.6957,63.7051,15648.0
2023-08-18 12:50:00,67.79,67.81,67.75,67.78,6573.0,63.6863,63.7051,63.6487,63.6769,6573.0
2023-08-18 12:55:00,67.78,67.79,67.74,67.78,8065.0,63.6769,63.6863,63.6393,63.6769,8065.0
2023-08-18 13:00:00,67.76,67.76,67.73,67.74,6195.0,63.6581,63.6581,63.63,63.6393,6195.0
2023-08-18 13:05:00,67.74,67.76,67.71,67.73,9434.0,63.6393,63.6581,63.6112,63.63,9434.0
2023-08-18 13:10:00,67.74,67.74,67.68,67.68,8623.0,63.6393,63.6393,63.583,63.583,8623.0
2023-08-18 13:15:00,67.68,67.73,67.66,67.71,9448.0,63.583,63.63,63.5642,63.6112,9448.0
2023-08-18 13:20:00,67.7,67.73,67.69,67.72,10836.0,63.6018,63.63,63.5924,63.6206,10836.0
2023-08-18 13:25:00,67.7,67.71,67.66,67.67,11262.0,63.6018,63.6112,63.5642,63.5736,11262.0
2023-08-18 13:30:00,67.67,67.75,67.67,67.74,10455.0,63.5736,63.6487,63.5736,63.6393,10455.0
2023-08-18 13:35:00,67.74,67.82,67.73,67.81,11972.0,63.6393,63.7145,63.63,63.7051,11972.0
2023-08-18 13:40:00,67.81,67.86,67.81,67.83,12910.0,63.7051,63.7521,63.7051,63.7239,12910.0
2023-08-18 13:45:00,67.83,67.93,67.82,67.91,17487.0,63.7239,63.8178,63.7145,63.7991,17487.0
2023-08-18 13:50:00,67.92,67.95,67.89,67.93,11882.0,63.8085,63.8366,63.7803,63.8178,11882.0
2023-08-18 13:55:00,67.92,67.95,67.85,67.95,20245.0,63.8085,63.8366,63.7427,63.8366,20245.0
2023-08-18 14:00:00,67.95,67.96,67.91,67.91,20411.0,63.8366,63.846,63.7991,63.7991,20411.0
2023-08-18 14:05:00,67.9,67.93,67.9,67.9,16480.0,63.7897,63.8178,63.7897,63.7897,16480.0
2023-08-18 14:10:00,67.9,67.93,67.87,67.91,11669.0,63.7897,63.8178,63.7615,63.7991,11669.0
2023-08-18 14:15:00,67.92,67.95,67.92,67.95,8220.0,63.8085,63.8366,63.8085,63.8366,8220.0
2023-08-18 14:20:00,67.94,67.94,67.89,67.93,7523.0,63.8272,63.8272,63.7803,63.8178,7523.0
2023-08-18 14:25:00,67.92,67.94,67.88,67.89,6188.0,63.8085,63.8272,63.7709,63.7803,6188.0
2023-08-18 14:30:00,67.92,67.93,67.89,67.9,10260.0,63.8085,63.8178,63.7803,63.7897,10260.0
2023-08-18 14:35:00,67.91,67.97,67.88,67.88,13179.0,63.7991,63.8554,63.7709,63.7709,13179.0
2023-08-18 14:40:00,67.89,67.92,67.83,67.85,13797.0,63.7803,63.8085,63.7239,63.7427,13797.0
2023-08-18 14:45:00,67.84,67.88,67.82,67.86,25851.0,63.7333,63.7709,63.7145,63.7521,25851.0
2023-08-18 14:50:00,67.85,67.89,67.83,67.86,6992.0,63.7427,63.7803,63.7239,63.7521,6992.0
2023-08-18 14:55:00,67.83,67.85,67.8,67.84,9228.0,63.7239,63.7427,63.6957,63.7333,9228.0
2023-08-18 15:00:00,67.84,67.84,67.77,67.8,13470.0,63.7333,63.7333,63.6675,63.6957,13470.0
2023-08-18 15:05:00,67.8,67.87,67.79,67.82,22974.0,63.6957,63.7615,63.6863,63.7145,22974.0
2023-08-18 15:10:00,67.81,67.84,67.73,67.77,18571.0,63.7051,63.7333,63.63,63.6675,18571.0
2023-08-18 15:15:00,67.76,67.78,67.73,67.73,21137.0,63.6581,63.6769,63.63,63.63,21137.0
2023-08-18 15:20:00,67.72,67.76,67.69,67.72,15679.0,63.6206,63.6581,63.5924,63.6206,15679.0
2023-08-18 15:25:00,67.72,67.77,67.67,67.75,13640.0,63.6206,63.6675,63.5736,63.6487,13640.0
2023-08-18 15:30:00,67.75,67.78,67.73,67.75,18934.0,63.6487,63.6769,63.63,63.6487,18934.0
2023-08-18 15:35:00,67.76,67.77,67.69,67.73,34204.0,63.6581,63.6675,63.5924,63.63,34204.0
2023-08-18 15:40:00,67.73,67.88,67.73,67.88,19163.0,63.63,63.7709,63.63,63.7709,19163.0
2023-08-18 15:45:00,67.87,67.98,67.87,67.92,35470.0,63.7615,63.8648,63.7615,63.8085,35470.0
2023-08-18 15:50:00,67.93,67.97,67.77,67.8,55686.0,63.8178,63.8554,63.6675,63.6957,55686.0
2023-08-18 15:55:00,67.8,67.84,67.76,67.83,218848.0,63.6957,63.7333,63.6581,63.7239,218848.0
2023-08-21 09:30:00,67.75,67.85,67.58,67.85,42526.0,63.6487,63.7427,63.489,63.7427,42526.0
2023-08-21 09:35:00,67.85,67.85,67.59,67.61,17244.0,63.7427,63.7427,63.4984,63.5172,17244.0
2023-08-21 09:40:00,67.62,67.63,67.45,67.51,39362.0,63.5266,63.536,63.3669,63.4233,39362.0
2023-08-21 09:45:00,67.52,67.58,67.5,67.54,18860.0,63.4327,63.489,63.4139,63.4515,18860.0
2023-08-21 09:50:00,67.54,67.54,67.37,67.5,11993.0,63.4515,63.4515,63.2917,63.4139,11993.0
2023-08-21 09:55:00,67.49,67.5,67.38,67.44,12718.0,63.4045,63.4139,63.3011,63.3575,12718.0
2023-08-21 10:00:00,67.43,67.47,67.39,67.43,11235.0,63.3481,63.3857,63.3105,63.3481,11235.0
2023-08-21 10:05:00,67.42,67.48,67.38,67.39,18576.0,63.3387,63.3951,63.3011,63.3105,18576.0
2023-08-21 10:10:00,67.39,67.39,67.2,67.27,45354.0,63.3105,63.3105,63.132,63.1978,45354.0
2023-08-21 10:15:00,67.25,67.28,67.14,67.25,31999.0,63.179,63.2072,63.0757,63.179,31999.0
2023-08-21 10:20:00,67.25,67.27,67.16,67.19,31461.0,63.179,63.1978,63.0945,63.1226,31461.0
2023-08-21 10:25:00,67.19,67.26,67.15,67.23,44739.0,63.1226,63.1884,63.0851,63.1602,44739.0
2023-08-21 10:30:00,67.23,67.25,67.2,67.25,18333.0,63.1602,63.179,63.132,63.179,18333.0
2023-08-21 10:35:00,67.24,67.26,67.21,67.24,10249.0,63.1696,63.1884,63.1414,63.1696,10249.0
2023-08-21 10:40:00,67.23,67.24,67.17,67.22,16667.0,63.1602,63.1696,63.1039,63.1508,16667.0
2023-08-21 10:45:00,67.22,67.25,67.15,67.23,18385.0,63.1508,63.179,63.0851,63.1602,18385.0
2023-08-21 10:50:00,67.24,67.34,67.24,67.29,14951.0,63.1696,63.2636,63.1696,63.2166,14951.0
2023-08-21 10:55:00,67.3,67.39,67.3,67.36,8218.0,63.226,63.3105,63.226,63.2824,8218.0
2023-08-21 11:00:00,67.37,67.38,67.3,67.32,7495.0,63.2917,63.3011,63.226,63.2448,7495.0
2023-08-21 11:05:00,67.32,67.45,67.32,67.42,10694.0,63.2448,63.3669,63.2448,63.3387,10694.0
2023-08-21 11:10:00,67.45,67.5,67.34,67.41,30037.0,63.3669,63.4139,63.2636,63.3293,30037.0
2023-08-21 11:15:00,67.43,67.48,67.42,67.47,8479.0,63.3481,63.3951,63.3387,63.3857,8479.0
2023-08-21 11:20:00,67.5,67.51,67.37,67.37,14404.0,63.4139,63.4233,63.2917,63.2917,14404.0
2023-08-21 11:25:00,67.38,67.39,67.26,67.3,18417.0,63.3011,63.3105,63.1884,63.226,18417.0
2023-08-21 11:30:00,67.29,67.34,67.26,67.26,8097.0,63.2166,63.2636,63.1884,63.1884,8097.0
2023-08-21 11:35:00,67.25,67.29,67.22,67.25,7137.0,63.179,63.2166,63.1508,63.179,7137.0
2023-08-21 11:40:00,67.25,67.25,67.19,67.24,11148.0,63.179,63.179,63.1226,63.1696,11148.0
2023-08-21 11:45:00,67.24,67.28,67.18,67.2,14315.0,63.1696,63.2072,63.1132,63.132,14315.0
2023-08-21 11:50:00,67.2,67.24,67.18,67.2,8033.0,63.132,63.1696,63.1132,63.132,8033.0
2023-08-21 11:55:00,67.2,67.23,67.16,67.22,8402.0,63.132,63.1602,63.0945,63.1508,8402.0
2023-08-21 12:00:00,67.22,67.3,67.21,67.3,10489.0,63.1508,63.226,63.1414,63.226,10489.0
2023-08-21 12:05:00,67.29,67.29,67.2,67.25,28180.0,63.2166,63.2166,63.132,63.179,28180.0
2023-08-21 12:10:00,67.25,67.29,67.2,67.28,10800.0,63.179,63.2166,63.132,63.2072,10800.0
2023-08-21 12:15:00,67.29,67.32,67.27,67.28,11546.0,63.2166,63.2448,63.1978,63.2072,11546.0
2023-08-21 12:20:00,67.28,67.36,67.26,67.36,4926.0,63.2072,63.2824,63.1884,63.2824,4926.0
2023-08-21 12:25:00,67.36,67.36,67.32,67.36,8833.0,63.2824,63.2824,63.2448,63.2824,8833.0
2023-08-21 12:30:00,67.36,67.39,67.35,67.35,5879.0,63.2824,63.3105,63.273,63.273,5879.0
2023-08-21 12:35:00,67.33,67.33,67.24,67.27,8773.0,63.2542,63.2542,63.1696,63.1978,8773.0
2023-08-21 12:40:00,67.26,67.28,67.23,67.24,7025.0,63.1884,63.2072,63.1602,63.1696,7025.0
2023-08-21 12:45:00,67.23,67.32,67.23,67.31,9088.0,63.1602,63.2448,63.1602,63.2354,9088.0
2023-08-21 12:50:00,67.3,67.3,67.23,67.24,10939.0,63.226,63.226,63.1602,63.1696,10939.0
2023-08-21 12:55:00,67.23,67.24,67.18,67.22,10233.0,63.1602,63.1696,63.1132,63.1508,10233.0
2023-08-21 13:00:00,67.21,67.24,67.2,67.23,8867.0,63.1414,63.1696,63.132,63.1602,8867.0
2023-08-21 13:05:00,67.22,67.29,67.2,67.27,10299.0,63.1508,63.2166,63.132,63.1978,10299.0
2023-08-21 13:10:00,67.26,67.27,67.2,67.23,9859.0,63.1884,63.1978,63.132,63.1602,9859.0
2023-08-21 13:15:00,67.23,67.27,67.2,67.27,10669.0,63.1602,63.1978,63.132,63.1978,10669.0
2023-08-21 13:20:00,67.27,67.34,67.26,67.29,9540.0,63.1978,63.2636,63.1884,63.2166,9540.0
2023-08-21 13:25:00,67.29,67.33,67.27,67.28,10575.0,63.2166,63.2542,63.1978,63.2072,10575.0
2023-08-21 13:30:00,67.28,67.28,67.22,67.25,17516.0,63.2072,63.2072,63.1508,63.179,17516.0
2023-08-21 13:35:00,67.27,67.29,67.23,67.24,6860.0,63.1978,63.2166,63.1602,63.1696,6860.0
2023-08-21 13:40:00,67.24,67.34,67.24,67.31,7590.0,63.1696,63.2636,63.1696,63.2354,7590.0
2023-08-21 13:45:00,67.31,67.34,67.27,67.31,12389.0,63.2354,63.2636,63.1978,63.2354,12389.0
2023-08-21 13:50:00,67.31,67.34,67.27,67.32,9359.0,63.2354,63.2636,63.1978,63.2448,9359.0
2023-08-21 13:55:00,67.32,67.33,67.29,67.32,7807.0,63.2448,63.2542,63.2166,63.2448,7807.0
2023-08-21 14:00:00,67.33,67.36,67.32,67.36,11114.0,63.2542,63.2824,63.2448,63.2824,11114.0
2023-08-21 14:05:00,67.37,67.4,67.36,67.37,7885.0,63.2917,63.3199,63.2824,63.2917,7885.0
2023-08-21 14:10:00,67.37,67.43,67.37,67.42,12651.0,63.2917,63.3481,63.2917,63.3387,12651.0
2023-08-21 14:15:00,67.42,67.45,67.39,67.43,11578.0,63.3387,63.3669,63.3105,63.3481,11578.0
2023-08-21 14:20:00,67.44,67.44,67.41,67.43,7364.0,63.3575,63.3575,63.3293,63.3481,7364.0
2023-08-21 14:25:00,67.44,67.46,67.39,67.41,32990.0,63.3575,63.3763,63.3105,63.3293,32990.0
2023-08-21 14:30:00,67.41,67.46,67.41,67.42,8160.0,63.3293,63.3763,63.3293,63.3387,8160.0
2023-08-21 14:35:00,67.42,67.52,67.42,67.5,7365.0,63.3387,63.4327,63.3387,63.4139,7365.0
2023-08-21 14:40:00,67.51,67.55,67.51,67.55,12910.0,63.4233,63.4608,63.4233,63.4608,12910.0
2023-08-21 14:45:00,67.55,67.64,67.55,67.64,6874.0,63.4608,63.5454,63.4608,63.5454,6874.0
2023-08-21 14:50:00,67.64,67.64,67.57,67.62,11933.0,63.5454,63.5454,63.4796,63.5266,11933.0
2023-08-21 14:55:00,67.63,67.65,67.62,67.65,11545.0,63.536,63.5548,63.5266,63.5548,11545.0
2023-08-21 15:00:00,67.65,67.79,67.65,67.77,15237.0,63.5548,63.6863,63.5548,63.6675,15237.0
2023-08-21 15:05:00,67.76,67.76,67.7,67.72,8247.0,63.6581,63.6581,63.6018,63.6206,8247.0
2023-08-21 15:10:00,67.72,67.72,67.67,67.67,16854.0,63.6206,63.6206,63.5736,63.5736,16854.0
2023-08-21 15:15:00,67.67,67.73,67.65,67.65,15076.0,63.5736,63.63,63.5548,63.5548,15076.0
2023-08-21 15:20:00,67.64,67.69,67.63,67.69,49357.0,63.5454,63.5924,63.536,63.5924,49357.0
2023-08-21 15:25:00,67.69,67.7,67.64,67.67,15238.0,63.5924,63.6018,63.5454,63.5736,15238.0
2023-08-21 15:30:00,67.68,67.77,67.68,67.75,22475.0,63.583,63.6675,63.583,63.6487,22475.0
2023-08-21 15:35:00,67.76,67.76,67.69,67.69,18364.0,63.6581,63.6581,63.5924,63.5924,18364.0
2023-08-21 15:40:00,67.69,67.82,67.69,67.79,23139.0,63.5924,63.7145,63.5924,63.6863,23139.0
2023-08-21 15:45:00,67.79,67.83,67.78,67.79,17440.0,63.6863,63.7239,63.6769,63.6863,17440.0
2023-08-21 15:50:00,67.79,67.79,67.68,67.68,36179.0,63.6863,63.6863,63.583,63.583,36179.0
2023-08-21 15:55:00,67.68,67.68,67.6,67.62,137999.0,63.583,63.583,63.5078,63.5266,137999.0
2023-08-22 09:30:00,67.49,67.62,67.33,67.33,39695.0,63.4045,63.5266,63.2542,63.2542,39695.0
2023-08-22 09:35:00,67.34,67.56,67.31,67.31,28176.0,63.2636,63.4702,63.2354,63.2354,28176.0
2023-08-22 09:40:00,67.31,67.33,67.22,67.29,21413.0,63.2354,63.2542,63.1508,63.2166,21413.0
2023-08-22 09:45:00,67.29,67.38,67.27,67.34,24011.0,63.2166,63.3011,63.1978,63.2636,24011.0
2023-08-22 09:50:00,67.33,67.41,67.29,67.39,13048.0,63.2542,63.3293,63.2166,63.3105,13048.0
2023-08-22 09:55:00,67.42,67.5,67.4,67.49,7708.0,63.3387,63.4139,63.3199,63.4045,7708.0
2023-08-22 10:00:00,67.45,67.51,67.43,67.5,12584.0,63.3669,63.4233,63.3481,63.4139,12584.0
2023-08-22 10:05:00,67.47,67.53,67.44,67.52,11644.0,63.3857,63.4421,63.3575,63.4327,11644.0
2023-08-22 10:10:00,67.53,67.6,67.51,67.58,6873.0,63.4421,63.5078,63.4233,63.489,6873.0
2023-08-22 10:15:00,67.59,67.61,67.55,67.56,22150.0,63.4984,63.5172,63.4608,63.4702,22150.0
2023-08-22 10:20:00,67.57,67.62,67.55,67.59,10895.0,63.4796,63.5266,63.4608,63.4984,10895.0
2023-08-22 10:25:00,67.6,67.65,67.59,67.61,4852.0,63.5078,63.5548,63.4984,63.5172,4852.0
2023-08-22 10:30:00,67.61,67.66,67.59,67.65,7804.0,63.5172,63.5642,63.4984,63.5548,7804.0
2023-08-22 10:35:00,67.65,67.67,67.59,67.65,9987.0,63.5548,63.5736,63.4984,63.5548,9987.0
2023-08-22 10:40:00,67.65,67.67,67.63,67.63,6468.0,63.5548,63.5736,63.536,63.536,6468.0
2023-08-22 10:45:00,67.64,67.65,67.59,67.61,6928.0,63.5454,63.5548,63.4984,63.5172,6928.0
2023-08-22 10:50:00,67.61,67.63,67.57,67.57,4988.0,63.5172,63.536,63.4796,63.4796,4988.0
2023-08-22 10:55:00,67.58,67.59,67.53,67.56,9252.0,63.489,63.4984,63.4421,63.4702,9252.0
2023-08-22 11:00:00,67.56,67.58,67.51,67.54,6497.0,63.4702,63.489,63.4233,63.4515,6497.0
2023-08-22 11:05:00,67.52,67.57,67.52,67.53,9157.0,63.4327,63.4796,63.4327,63.4421,9157.0
2023-08-22 11:10:00,67.5,67.61,67.49,67.59,10558.0,63.4139,63.5172,63.4045,63.4984,10558.0
2023-08-22 11:15:00,67.58,67.58,67.5,67.51,6600.0,63.489,63.489,63.4139,63.4233,6600.0
2023-08-22 11:20:00,67.52,67.56,67.49,67.56,15874.0,63.4327,63.4702,63.4045,63.4702,15874.0
2023-08-22 11:25:00,67.58,67.61,67.57,67.57,5348.0,63.489,63.5172,63.4796,63.4796,5348.0
2023-08-22 11:30:00,67.58,67.64,67.56,67.64,21300.0,63.489,63.5454,63.4702,63.5454,21300.0
2023-08-22 11:35:00,67.64,67.65,67.6,67.63,11357.0,63.5454,63.5548,63.5078,63.536,11357.0
2023-08-22 11:40:00,67.64,67.65,67.54,67.57,6919.0,63.5454,63.5548,63.4515,63.4796,6919.0
2023-08-22 11:45:00,67.59,67.64,67.57,67.59,8732.0,63.4984,63.5454,63.4796,63.4984,8732.0
2023-08-22 11:50:00,67.6,67.67,67.6,67.64,6328.0,63.5078,63.5736,63.5078,63.5454,6328.0
2023-08-22 11:55:00,67.64,67.7,67.62,67.66,12186.0,63.5454,63.6018,63.5266,63.5642,12186.0
2023-08-22 12:00:00,67.65,67.69,67.63,67.69,6577.0,63.5548,63.5924,63.536,63.5924,6577.0
2023-08-22 12:05:00,67.69,67.76,67.67,67.75,10779.0,63.5924,63.6581,63.5736,63.6487,10779.0
2023-08-22 12:10:00,67.75,67.82,67.75,67.78,8146.0,63.6487,63.7145,63.6487,63.6769,8146.0
2023-08-22 12:15:00,67.78,67.86,67.77,67.84,11499.0,63.6769,63.7521,63.6675,63.7333,11499.0
2023-08-22 12:20:00,67.86,67.91,67.85,67.88,7847.0,63.7521,63.7991,63.7427,63.7709,7847.0
2023-08-22 12:25:00,67.89,67.94,67.88,67.9,6546.0,63.7803,63.8272,63.7709,63.7897,6546.0
2023-08-22 12:30:00,67.91,67.93,67.84,67.9,11851.0,63.7991,63.8178,63.7333,63.7897,11851.0
2023-08-22 12:35:00,67.9,67.96,67.89,67.96,5064.0,63.7897,63.846,63.7803,63.846,5064.0
2023-08-22 12:40:00,67.96,67.96,67.89,67.9,3706.0,63.846,63.846,63.7803,63.7897,3706.0
2023-08-22 12:45:00,67.87,67.9,67.84,67.87,7589.0,63.7615,63.7897,63.7333,63.7615,7589.0
2023-08-22 12:50:00,67.87,67.91,67.86,67.9,9751.0,63.7615,63.7991,63.7521,63.7897,9751.0
2023-08-22 12:55:00,67.9,67.95,67.87,67.88,10828.0,63.7897,63.8366,63.7615,63.7709,10828.0
2023-08-22 13:00:00,67.86,67.86,67.81,67.84,10778.0,63.7521,63.7521,63.7051,63.7333,10778.0
2023-08-22 13:05:00,67.85,67.86,67.77,67.81,5472.0,63.7427,63.7521,63.6675,63.7051,5472.0
2023-08-22 13:10:00,67.82,67.82,67.75,67.8,9725.0,63.7145,63.7145,63.6487,63.6957,9725.0
2023-08-22 13:15:00,67.8,67.84,67.78,67.82,5589.0,63.6957,63.7333,63.6769,63.7145,5589.0
2023-08-22 13:20:00,67.83,67.87,67.82,67.84,7372.0,63.7239,63.7615,63.7145,63.7333,7372.0
2023-08-22 13:25:00,67.83,67.88,67.83,67.88,17552.0,63.7239,63.7709,63.7239,63.7709,17552.0
2023-08-22 13:30:00,67.88,67.89,67.83,67.83,33814.0,63.7709,63.7803,63.7239,63.7239,33814.0
2023-08-22 13:35:00,67.83,67.84,67.77,67.81,12629.0,63.7239,63.7333,63.6675,63.7051,12629.0
2023-08-22 13:40:00,67.8,67.88,67.8,67.84,9070.0,63.6957,63.7709,63.6957,63.7333,9070.0
2023-08-22 13:45:00,67.86,67.9,67.84,67.86,5001.0,63.7521,63.7897,63.7333,63.7521,5001.0
2023-08-22 13:50:00,67.84,67.86,67.83,67.84,3560.0,63.7333,63.7521,63.7239,63.7333,3560.0
2023-08-22 13:55:00,67.86,67.86,67.81,67.83,5195.0,63.7521,63.7521,63.7051,63.7239,5195.0
2023-08-22 14:00:00,67.83,67.93,67.81,67.91,11198.0,63.7239,63.8178,63.7051,63.7991,11198.0
2023-08-22 14:05:00,67.91,67.95,67.91,67.95,6001.0,63.7991,63.8366,63.7991,63.8366,6001.0
2023-08-22 14:10:00,67.94,67.95,67.88,67.93,9741.0,63.8272,63.8366,63.7709,63.8178,9741.0
2023-08-22 14:15:00,67.93,67.94,67.83,67.87,7254.0,63.8178,63.8272,63.7239,63.7615,7254.0
2023-08-22 14:20:00,67.87,67.87,67.81,67.82,10211.0,63.7615,63.7615,63.7051,63.7145,10211.0
2023-08-22 14:25:00,67.81,67.89,67.81,67.88,6425.0,63.7051,63.7803,63.7051,63.7709,6425.0
2023-08-22 14:30:00,67.88,67.92,67.88,67.92,6423.0,63.7709,63.8085,63.7709,63.8085,6423.0
2023-08-22 14:35:00,67.93,67.95,67.89,67.89,9264.0,63.8178,63.8366,63.7803,63.7803,9264.0
2023-08-22 14:40:00,67.88,67.91,67.86,67.86,11560.0,63.7709,63.7991,63.7521,63.7521,11560.0
2023-08-22 14:45:00,67.86,67.87,67.84,67.86,10570.0,63.7521,63.7615,63.7333,63.7521,10570.0
2023-08-22 14:50:00,67.85,67.88,67.82,67.83,18055.0,63.7427,63.7709,63.7145,63.7239,18055.0
2023-08-22 14:55:00,67.82,67.84,67.81,67.84,15184.0,63.7145,63.7333,63.7051,63.7333,15184.0
2023-08-22 15:00:00,67.84,67.89,67.8,67.84,21782.0,63.7333,63.7803,63.6957,63.7333,21782.0
2023-08-22 15:05:00,67.84,67.85,67.8,67.84,28118.0,63.7333,63.7427,63.6957,63.7333,28118.0
2023-08-22 15:10:00,67.84,67.9,67.84,67.88,13795.0,63.7333,63.7897,63.7333,63.7709,13795.0
2023-08-22 15:15:00,67.89,67.96,67.89,67.92,13846.0,63.7803,63.846,63.7803,63.8085,13846.0
2023-08-22 15:20:00,67.92,67.93,67.82,67.83,19029.0,63.8085,63.8178,63.7145,63.7239,19029.0
2023-08-22 15:25:00,67.82,67.88,67.79,67.8,17135.0,63.7145,63.7709,63.6863,63.6957,17135.0
2023-08-22 15:30:00,67.79,67.79,67.69,67.71,38260.0,63.6863,63.6863,63.5924,63.6112,38260.0
2023-08-22 15:35:00,67.7,67.72,67.67,67.69,28733.0,63.6018,63.6206,63.5736,63.5924,28733.0
2023-08-22 15:40:00,67.69,67.72,67.65,67.72,20435.0,63.5924,63.6206,63.5548,63.6206,20435.0
2023-08-22 15:45:00,67.71,67.8,67.68,67.79,28487.0,63.6112,63.6957,63.583,63.6863,28487.0
2023-08-22 15:50:00,67.79,67.84,67.78,67.78,36653.0,63.6863,63.7333,63.6769,63.6769,36653.0
2023-08-22 15:55:00,67.78,67.8,67.7,67.73,121709.0,63.6769,63.6957,63.6018,63.63,121709.0
2023-08-23 09:30:00,68.11,68.15,67.99,68.04,51191.0,63.9869,64.0245,63.8742,63.9212,51191.0
2023-08-23 09:35:00,68.07,68.09,67.75,67.75,22403.0,63.9494,63.9682,63.6487,63.6487,22403.0
2023-08-23 09:40:00,67.77,67.88,67.74,67.78,11904.0,63.6675,63.7709,63.6393,63.6769,11904.0
2023-08-23 09:45:00,67.79,67.91,67.79,67.84,17273.0,63.6863,63.7991,63.6863,63.7333,17273.0
2023-08-23 09:50:00,67.86,67.89,67.73,67.8,20814.0,63.7521,63.7803,63.63,63.6957,20814.0
2023-08-23 09:55:00,67.79,67.83,67.72,67.73,21671.0,63.6863,63.7239,63.6206,63.63,21671.0
2023-08-23 10:00:00,67.76,67.87,67.73,67.83,29678.0,63.6581,63.7615,63.63,63.7239,29678.0
2023-08-23 10:05:00,67.83,67.9,67.75,67.78,20097.0,63.7239,63.7897,63.6487,63.6769,20097.0
2023-08-23 10:10:00,67.79,67.82,67.7,67.72,15318.0,63.6863,63.7145,63.6018,63.6206,15318.0
2023-08-23 10:15:00,67.73,67.73,67.41,67.49,24137.0,63.63,63.63,63.3293,63.4045,24137.0
2023-08-23 10:20:00,67.47,67.5,67.41,67.42,14472.0,63.3857,63.4139,63.3293,63.3387,14472.0
2023-08-23 10:25:00,67.42,67.43,67.32,67.41,13190.0,63.3387,63.3481,63.2448,63.3293,13190.0
2023-08-23 10:30:00,67.42,67.47,67.39,67.45,15475.0,63.3387,63.3857,63.3105,63.3669,15475.0
2023-08-23 10:35:00,67.45,67.47,67.36,67.39,19448.0,63.3669,63.3857,63.2824,63.3105,19448.0
2023-08-23 10:40:00,67.4,67.41,67.35,67.35,13294.0,63.3199,63.3293,63.273,63.273,13294.0
2023-08-23 10:45:00,67.35,67.45,67.35,67.43,13384.0,63.273,63.3669,63.273,63.3481,13384.0
2023-08-23 10:50:00,67.44,67.47,67.34,67.34,9774.0,63.3575,63.3857,63.2636,63.2636,9774.0
2023-08-23 10:55:00,67.33,67.43,67.31,67.38,17087.0,63.2542,63.3481,63.2354,63.3011,17087.0
2023-08-23 11:00:00,67.37,67.43,67.31,67.4,31958.0,63.2917,63.3481,63.2354,63.3199,31958.0
2023-08-23 11:05:00,67.4,67.4,67.28,67.32,8201.0,63.3199,63.3199,63.2072,63.2448,8201.0
2023-08-23 11:10:00,67.31,67.4,67.29,67.39,7432.0,63.2354,63.3199,63.2166,63.3105,7432.0
2023-08-23 11:15:00,67.38,67.44,67.34,67.41,9410.0,63.3011,63.3575,63.2636,63.3293,9410.0
2023-08-23 11:20:00,67.42,67.45,67.36,67.38,8719.0,63.3387,63.3669,63.2824,63.3011,8719.0
2023-08-23 11:25:00,67.39,67.46,67.36,67.36,15239.0,63.3105,63.3763,63.2824,63.2824,15239.0
2023-08-23 11:30:00,67.36,67.4,67.35,67.37,12505.0,63.2824,63.3199,63.273,63.2917,12505.0
2023-08-23 11:35:00,67.37,67.38,67.27,67.28,20879.0,63.2917,63.3011,63.1978,63.2072,20879.0
2023-08-23 11:40:00,67.29,67.32,67.23,67.27,17741.0,63.2166,63.2448,63.1602,63.1978,17741.0
2023-08-23 11:45:00,67.27,67.36,67.27,67.33,14930.0,63.1978,63.2824,63.1978,63.2542,14930.0
2023-08-23 11:50:00,67.33,67.37,67.29,67.34,9521.0,63.2542,63.2917,63.2166,63.2636,9521.0
2023-08-23 11:55:00,67.34,67.37,67.29,67.32,16122.0,63.2636,63.2917,63.2166,63.2448,16122.0
2023-08-23 12:00:00,67.31,67.36,67.29,67.32,5878.0,63.2354,63.2824,63.2166,63.2448,5878.0
2023-08-23 12:05:00,67.34,67.35,67.29,67.3,8962.0,63.2636,63.273,63.2166,63.226,8962.0
2023-08-23 12:10:00,67.29,67.42,67.28,67.41,67079.0,63.2166,63.3387,63.2072,63.3293,67079.0
2023-08-23 12:15:00,67.41,67.41,67.35,67.39,9037.0,63.3293,63.3293,63.273,63.3105,9037.0
2023-08-23 12:20:00,67.4,67.44,67.39,67.39,9833.0,63.3199,63.3575,63.3105,63.3105,9833.0
2023-08-23 12:25:00,67.41,67.42,67.36,67.38,6626.0,63.3293,63.3387,63.2824,63.3011,6626.0
2023-08-23 12:30:00,67.38,67.4,67.36,67.38,5770.0,63.3011,63.3199,63.2824,63.3011,5770.0
2023-08-23 12:35:00,67.39,67.45,67.38,67.39,8914.0,63.3105,63.3669,63.3011,63.3105,8914.0
2023-08-23 12:40:00,67.39,67.43,67.38,67.42,6345.0,63.3105,63.3481,63.3011,63.3387,6345.0
2023-08-23 12:45:00,67.42,67.43,67.38,67.4,8431.0,63.3387,63.3481,63.3011,63.3199,8431.0
2023-08-23 12:50:00,67.41,67.54,67.4,67.52,48962.0,63.3293,63.4515,63.3199,63.4327,48962.0
2023-08-23 12:55:00,67.52,67.52,67.48,67.51,43958.0,63.4327,63.4327,63.3951,63.4233,43958.0
2023-08-23 13:00:00,67.51,67.53,67.45,67.5,8741.0,63.4233,63.4421,63.3669,63.4139,8741.0
2023-08-23 13:05:00,67.49,67.51,67.47,67.5,4485.0,63.4045,63.4233,63.3857,63.4139,4485.0
2023-08-23 13:10:00,67.5,67.51,67.43,67.43,8326.0,63.4139,63.4233,63.3481,63.3481,8326.0
2023-08-23 13:15:00,67.43,67.52,67.43,67.52,12910.0,63.3481,63.4327,63.3481,63.4327,12910.0
2023-08-23 13:20:00,67.5,67.57,67.5,67.53,5308.0,63.4139,63.4796,63.4139,63.4421,5308.0
2023-08-23 13:25:00,67.53,67.54,67.49,67.5,11191.0,63.4421,63.4515,63.4045,63.4139,11191.0
2023-08-23 13:30:00,67.5,67.56,67.49,67.56,19633.0,63.4139,63.4702,63.4045,63.4702,19633.0
2023-08-23 13:35:00,67.55,67.55,67.48,67.49,6840.0,63.4608,63.4608,63.3951,63.4045,6840.0
2023-08-23 13:40:00,67.5,67.56,67.49,67.55,8889.0,63.4139,63.4702,63.4045,63.4608,8889.0
2023-08-23 13:45:00,67.54,67.62,67.52,67.62,12069.0,63.4515,63.5266,63.4327,63.5266,12069.0
2023-08-23 13:50:00,67.62,67.62,67.52,67.54,13249.0,63.5266,63.5266,63.4327,63.4515,13249.0
2023-08-23 13:55:00,67.53,67.55,67.51,67.55,7438.0,63.4421,63.4608,63.4233,63.4608,7438.0
2023-08-23 14:00:00,67.55,67.55,67.44,67.51,12377.0,63.4608,63.4608,63.3575,63.4233,12377.0
2023-08-23 14:05:00,67.51,67.53,67.5,67.51,7443.0,63.4233,63.4421,63.4139,63.4233,7443.0
2023-08-23 14:10:00,67.51,67.53,67.49,67.49,7190.0,63.4233,63.4421,63.4045,63.4045,7190.0
2023-08-23 14:15:00,67.48,67.49,67.44,67.46,6375.0,63.3951,63.4045,63.3575,63.3763,6375.0
2023-08-23 14:20:00,67.46,67.47,67.44,67.45,5919.0,63.3763,63.3857,63.3575,63.3669,5919.0
2023-08-23 14:25:00,67.46,67.5,67.45,67.46,9347.0,63.3763,63.4139,63.3669,63.3763,9347.0
2023-08-23 14:30:00,67.45,67.45,67.4,67.44,9224.0,63.3669,63.3669,63.3199,63.3575,9224.0
2023-08-23 14:35:00,67.44,67.45,67.4,67.43,13183.0,63.3575,63.3669,63.3199,63.3481,13183.0
2023-08-23 14:40:00,67.43,67.45,67.41,67.42,8428.0,63.3481,63.3669,63.3293,63.3387,8428.0
2023-08-23 14:45:00,67.42,67.42,67.38,67.39,7691.0,63.3387,63.3387,63.3011,63.3105,7691.0
2023-08-23 14:50:00,67.39,67.45,67.39,67.41,12100.0,63.3105,63.3669,63.3105,63.3293,12100.0
2023-08-23 14:55:00,67.41,67.42,67.33,67.36,10886.0,63.3293,63.3387,63.2542,63.2824,10886.0
2023-08-23 15:00:00,67.36,67.41,67.35,67.41,16876.0,63.2824,63.3293,63.273,63.3293,16876.0
2023-08-23 15:05:00,67.41,67.42,67.38,67.39,15442.0,63.3293,63.3387,63.3011,63.3105,15442.0
2023-08-23 15:10:00,67.4,67.46,67.39,67.45,12751.0,63.3199,63.3763,63.3105,63.3669,12751.0
2023-08-23 15:15:00,67.45,67.48,67.42,67.45,16720.0,63.3669,63.3951,63.3387,63.3669,16720.0
2023-08-23 15:20:00,67.45,67.47,67.4,67.43,19917.0,63.3669,63.3857,63.3199,63.3481,19917.0
2023-08-23 15:25:00,67.42,67.46,67.4,67.45,11990.0,63.3387,63.3763,63.3199,63.3669,11990.0
2023-08-23 15:30:00,67.45,67.45,67.37,67.4,17127.0,63.3669,63.3669,63.2917,63.3199,17127.0
2023-08-23 15:35:00,67.4,67.44,67.34,67.35,30540.0,63.3199,63.3575,63.2636,63.273,30540.0
2023-08-23 15:40:00,67.34,67.43,67.34,67.42,22115.0,63.2636,63.3481,63.2636,63.3387,22115.0
2023-08-23 15:45:00,67.42,67.44,67.32,67.37,52082.0,63.3387,63.3575,63.2448,63.2917,52082.0
2023-08-23 15:50:00,67.38,67.42,67.33,67.35,90471.0,63.3011,63.3387,63.2542,63.273,90471.0
2023-08-23 15:55:00,67.36,67.56,67.33,67.55,255741.0,63.2824,63.4702,63.2542,63.4608,255741.0
2023-08-24 09:30:00,67.55,67.8,67.5,67.7,45168.0,63.4608,63.6957,63.4139,63.6018,45168.0
2023-08-24 09:35:00,67.72,68.12,67.64,68.12,24328.0,63.6206,63.9963,63.5454,63.9963,24328.0
2023-08-24 09:40:00,68.14,68.3,68.05,68.29,29827.0,64.0151,64.1654,63.9306,64.1561,29827.0
2023-08-24 09:45:00,68.27,68.41,68.24,68.36,50272.0,64.1373,64.2688,64.1091,64.2218,50272.0
2023-08-24 09:50:00,68.36,68.48,68.34,68.44,36877.0,64.2218,64.3346,64.203,64.297,36877.0
2023-08-24 09:55:00,68.43,68.64,68.42,68.57,30309.0,64.2876,64.4849,64.2782,64.4191,30309.0
2023-08-24 10:00:00,68.57,68.62,68.43,68.43,25587.0,64.4191,64.4661,64.2876,64.2876,25587.0
2023-08-24 10:05:00,68.44,68.47,68.39,68.42,19132.0,64.297,64.3252,64.25,64.2782,19132.0
2023-08-24 10:10:00,68.44,68.44,68.33,68.38,15585.0,64.297,64.297,64.1936,64.2406,15585.0
2023-08-24 10:15:00,68.39,68.47,68.36,68.44,13462.0,64.25,64.3252,64.2218,64.297,13462.0
2023-08-24 10:20:00,68.44,68.48,68.3,68.32,32154.0,64.297,64.3346,64.1654,64.1842,32154.0
2023-08-24 10:25:00,68.34,68.42,68.34,68.38,9589.0,64.203,64.2782,64.203,64.2406,9589.0
2023-08-24 10:30:00,68.38,68.39,68.2,68.28,27128.0,64.2406,64.25,64.0715,64.1467,27128.0
2023-08-24 10:35:00,68.25,68.25,68.09,68.1,11889.0,64.1185,64.1185,63.9682,63.9776,11889.0
2023-08-24 10:40:00,68.09,68.14,68.06,68.12,9397.0,63.9682,64.0151,63.94,63.9963,9397.0
2023-08-24 10:45:00,68.11,68.11,68.04,68.05,8623.0,63.9869,63.9869,63.9212,63.9306,8623.0
2023-08-24 10:50:00,68.05,68.12,68.01,68.11,13611.0,63.9306,63.9963,63.893,63.9869,13611.0
2023-08-24 10:55:00,68.12,68.15,68.07,68.12,9850.0,63.9963,64.0245,63.9494,63.9963,9850.0
2023-08-24 11:00:00,68.12,68.14,68.02,68.04,10281.0,63.9963,64.0151,63.9024,63.9212,10281.0
2023-08-24 11:05:00,68.05,68.08,68.02,68.08,7824.0,63.9306,63.9588,63.9024,63.9588,7824.0
2023-08-24 11:10:00,68.09,68.11,68.05,68.1,15174.0,63.9682,63.9869,63.9306,63.9776,15174.0
2023-08-24 11:15:00,68.09,68.14,68.06,68.09,9795.0,63.9682,64.0151,63.94,63.9682,9795.0
2023-08-24 11:20:00,68.09,68.17,68.07,68.14,11417.0,63.9682,64.0433,63.9494,64.0151,11417.0
2023-08-24 11:25:00,68.14,68.18,68.12,68.17,7800.0,64.0151,64.0527,63.9963,64.0433,7800.0
2023-08-24 11:30:00,68.18,68.21,68.15,68.17,14982.0,64.0527,64.0809,64.0245,64.0433,14982.0
2023-08-24 11:35:00,68.17,68.29,68.15,68.26,24353.0,64.0433,64.1561,64.0245,64.1279,24353.0
2023-08-24 11:40:00,68.27,68.33,68.25,68.27,9295.0,64.1373,64.1936,64.1185,64.1373,9295.0
2023-08-24 11:45:00,68.26,68.27,68.19,68.21,19788.0,64.1279,64.1373,64.0621,64.0809,19788.0
2023-08-24 11:50:00,68.2,68.25,68.18,68.19,12765.0,64.0715,64.1185,64.0527,64.0621,12765.0
2023-08-24 11:55:00,68.2,68.2,68.08,68.1,11960.0,64.0715,64.0715,63.9588,63.9776,11960.0
2023-08-24 12:00:00,68.09,68.09,68.0,68.02,11870.0,63.9682,63.9682,63.8836,63.9024,11870.0
2023-08-24 12:05:00,68.02,68.09,68.01,68.02,12588.0,63.9024,63.9682,63.893,63.9024,12588.0
2023-08-24 12:10:00,67.99,67.99,67.92,67.95,6957.0,63.8742,63.8742,63.8085,63.8366,6957.0
2023-08-24 12:15:00,67.95,67.95,67.79,67.79,9617.0,63.8366,63.8366,63.6863,63.6863,9617.0
2023-08-24 12:20:00,67.78,67.79,67.72,67.73,7042.0,63.6769,63.6863,63.6206,63.63,7042.0
2023-08-24 12:25:00,67.71,67.76,67.64,67.66,12809.0,63.6112,63.6581,63.5454,63.5642,12809.0
2023-08-24 12:30:00,67.63,67.68,67.58,67.67,11120.0,63.536,63.583,63.489,63.5736,11120.0
2023-08-24 12:35:00,67.66,67.68,67.61,67.67,9342.0,63.5642,63.583,63.5172,63.5736,9342.0
2023-08-24 12:40:00,67.65,67.72,67.65,67.69,9476.0,63.5548,63.6206,63.5548,63.5924,9476.0
2023-08-24 12:45:00,67.69,67.73,67.67,67.73,8168.0,63.5924,63.63,63.5736,63.63,8168.0
2023-08-24 12:50:00,67.73,67.76,67.69,67.71,11272.0,63.63,63.6581,63.5924,63.6112,11272.0
2023-08-24 12:55:00,67.7,67.7,67.65,67.7,7604.0,63.6018,63.6018,63.5548,63.6018,7604.0
2023-08-24 13:00:00,67.7,67.72,67.63,67.66,8631.0,63.6018,63.6206,63.536,63.5642,8631.0
2023-08-24 13:05:00,67.67,67.69,67.65,67.67,10354.0,63.5736,63.5924,63.5548,63.5736,10354.0
2023-08-24 13:10:00,67.68,67.72,67.66,67.72,7513.0,63.583,63.6206,63.5642,63.6206,7513.0
2023-08-24 13:15:00,67.71,67.72,67.66,67.66,10292.0,63.6112,63.6206,63.5642,63.5642,10292.0
2023-08-24 13:20:00,67.66,67.7,67.63,67.64,8912.0,63.5642,63.6018,63.536,63.5454,8912.0
2023-08-24 13:25:00,67.63,67.7,67.6,67.63,9460.0,63.536,63.6018,63.5078,63.536,9460.0
2023-08-24 13:30:00,67.62,67.63,67.59,67.61,14147.0,63.5266,63.536,63.4984,63.5172,14147.0
2023-08-24 13:35:00,67.6,67.66,67.59,67.65,6711.0,63.5078,63.5642,63.4984,63.5548,6711.0
2023-08-24 13:40:00,67.65,67.67,67.59,67.6,6181.0,63.5548,63.5736,63.4984,63.5078,6181.0
2023-08-24 13:45:00,67.59,67.64,67.58,67.6,7535.0,63.4984,63.5454,63.489,63.5078,7535.0
2023-08-24 13:50:00,67.6,67.62,67.56,67.59,5985.0,63.5078,63.5266,63.4702,63.4984,5985.0
2023-08-24 13:55:00,67.6,67.64,67.56,67.58,14364.0,63.5078,63.5454,63.4702,63.489,14364.0
2023-08-24 14:00:00,67.58,67.64,67.57,67.58,16617.0,63.489,63.5454,63.4796,63.489,16617.0
2023-08-24 14:05:00,67.58,67.58,67.5,67.52,19587.0,63.489,63.489,63.4139,63.4327,19587.0
2023-08-24 14:10:00,67.52,67.6,67.5,67.55,9397.0,63.4327,63.5078,63.4139,63.4608,9397.0
2023-08-24 14:15:00,67.54,67.57,67.48,67.48,13443.0,63.4515,63.4796,63.3951,63.3951,13443.0
2023-08-24 14:20:00,67.48,67.52,67.47,67.48,9694.0,63.3951,63.4327,63.3857,63.3951,9694.0
2023-08-24 14:25:00,67.49,67.5,67.43,67.46,8974.0,63.4045,63.4139,63.3481,63.3763,8974.0
2023-08-24 14:30:00,67.48,67.49,67.41,67.48,6775.0,63.3951,63.4045,63.3293,63.3951,6775.0
2023-08-24 14:35:00,67.47,67.48,67.42,67.46,9226.0,63.3857,63.3951,63.3387,63.3763,9226.0
2023-08-24 14:40:00,67.46,67.48,67.42,67.46,10620.0,63.3763,63.3951,63.3387,63.3763,10620.0
2023-08-24 14:45:00,67.47,67.51,67.44,67.46,15460.0,63.3857,63.4233,63.3575,63.3763,15460.0
2023-08-24 14:50:00,67.46,67.48,67.43,67.48,12743.0,63.3763,63.3951,63.3481,63.3951,12743.0
2023-08-24 14:55:00,67.49,67.58,67.49,67.55,15497.0,63.4045,63.489,63.4045,63.4608,15497.0
2023-08-24 15:00:00,67.54,67.59,67.53,67.53,17392.0,63.4515,63.4984,63.4421,63.4421,17392.0
2023-08-24 15:05:00,67.54,67.55,67.49,67.52,18719.0,63.4515,63.4608,63.4045,63.4327,18719.0
2023-08-24 15:10:00,67.52,67.61,67.52,67.6,17280.0,63.4327,63.5172,63.4327,63.5078,17280.0
2023-08-24 15:15:00,67.61,67.67,67.6,67.61,18929.0,63.5172,63.5736,63.5078,63.5172,18929.0
2023-08-24 15:20:00,67.62,67.68,67.6,67.62,21838.0,63.5266,63.583,63.5078,63.5266,21838.0
2023-08-24 15:25:00,67.62,67.7,67.62,67.7,18595.0,63.5266,63.6018,63.5266,63.6018,18595.0
2023-08-24 15:30:00,67.7,67.72,67.66,67.69,24811.0,63.6018,63.6206,63.5642,63.5924,24811.0
2023-08-24 15:35:00,67.67,67.67,67.59,67.59,24169.0,63.5736,63.5736,63.4984,63.4984,24169.0
2023-08-24 15:40:00,67.58,67.68,67.57,67.61,31963.0,63.489,63.583,63.4796,63.5172,31963.0
2023-08-24 15:45:00,67.59,67.59,67.52,67.56,36042.0,63.4984,63.4984,63.4327,63.4702,36042.0
2023-08-24 15:50:00,67.55,67.61,67.5,67.5,79443.0,63.4608,63.5172,63.4139,63.4139,79443.0
2023-08-24 15:55:00,67.51,67.56,67.42,67.42,185406.0,63.4233,63.4702,63.3387,63.3387,185406.0
2023-08-25 09:30:00,67.61,67.87,67.6,67.85,23231.0,63.5172,63.7615,63.5078,63.7427,23231.0
2023-08-25 09:35:00,67.89,67.9,67.79,67.86,10876.0,63.7803,63.7897,63.6863,63.7521,10876.0
2023-08-25 09:40:00,67.81,67.81,67.68,67.74,17462.0,63.7051,63.7051,63.583,63.6393,17462.0
2023-08-25 09:45:00,67.78,67.86,67.74,67.81,10005.0,63.6769,63.7521,63.6393,63.7051,10005.0
2023-08-25 09:50:00,67.81,67.82,67.64,67.69,8227.0,63.7051,63.7145,63.5454,63.5924,8227.0
2023-08-25 09:55:00,67.66,67.77,67.65,67.74,6507.0,63.5642,63.6675,63.5548,63.6393,6507.0
2023-08-25 10:00:00,67.76,67.83,67.67,67.7,17204.0,63.6581,63.7239,63.5736,63.6018,17204.0
2023-08-25 10:05:00,67.7,67.81,67.7,67.8,21389.0,63.6018,63.7051,63.6018,63.6957,21389.0
2023-08-25 10:10:00,67.88,67.88,67.64,67.67,30714.0,63.7709,63.7709,63.5454,63.5736,30714.0
2023-08-25 10:15:00,67.66,67.83,67.65,67.7,11856.0,63.5642,63.7239,63.5548,63.6018,11856.0
2023-08-25 10:20:00,67.68,67.68,67.6,67.63,10881.0,63.583,63.583,63.5078,63.536,10881.0
2023-08-25 10:25:00,67.61,67.65,67.56,67.61,12332.0,63.5172,63.5548,63.4702,63.5172,12332.0
2023-08-25 10:30:00,67.6,67.62,67.47,67.59,17046.0,63.5078,63.5266,63.3857,63.4984,17046.0
2023-08-25 10:35:00,67.62,67.71,67.6,67.62,7810.0,63.5266,63.6112,63.5078,63.5266,7810.0
2023-08-25 10:40:00,67.67,67.85,67.66,67.8,10306.0,63.5736,63.7427,63.5642,63.6957,10306.0
2023-08-25 10:45:00,67.81,67.84,67.71,67.84,8789.0,63.7051,63.7333,63.6112,63.7333,8789.0
2023-08-25 10:50:00,67.85,67.86,67.76,67.8,5598.0,63.7427,63.7521,63.6581,63.6957,5598.0
2023-08-25 10:55:00,67.8,67.92,67.77,67.92,21485.0,63.6957,63.8085,63.6675,63.8085,21485.0
2023-08-25 11:00:00,67.91,67.93,67.82,67.93,10414.0,63.7991,63.8178,63.7145,63.8178,10414.0
2023-08-25 11:05:00,67.93,68.14,67.93,68.09,18031.0,63.8178,64.0151,63.8178,63.9682,18031.0
2023-08-25 11:10:00,68.11,68.27,68.11,68.25,8053.0,63.9869,64.1373,63.9869,64.1185,8053.0
2023-08-25 11:15:00,68.25,68.27,68.17,68.23,10880.0,64.1185,64.1373,64.0433,64.0997,10880.0
2023-08-25 11:20:00,68.24,68.27,68.19,68.25,16634.0,64.1091,64.1373,64.0621,64.1185,16634.0
2023-08-25 11:25:00,68.27,68.4,68.26,68.4,14612.0,64.1373,64.2594,64.1279,64.2594,14612.0
2023-08-25 11:30:00,68.4,68.44,68.35,68.35,14116.0,64.2594,64.297,64.2124,64.2124,14116.0
2023-08-25 11:35:00,68.34,68.4,68.29,68.31,10518.0,64.203,64.2594,64.1561,64.1748,10518.0
2023-08-25 11:40:00,68.29,68.35,68.28,68.32,10001.0,64.1561,64.2124,64.1467,64.1842,10001.0
2023-08-25 11:45:00,68.3,68.31,68.25,68.27,8087.0,64.1654,64.1748,64.1185,64.1373,8087.0
2023-08-25 11:50:00,68.28,68.3,68.23,68.28,4562.0,64.1467,64.1654,64.0997,64.1467,4562.0
2023-08-25 11:55:00,68.28,68.29,68.16,68.16,8862.0,64.1467,64.1561,64.0339,64.0339,8862.0
2023-08-25 12:00:00,68.17,68.31,68.17,68.28,4252.0,64.0433,64.1748,64.0433,64.1467,4252.0
2023-08-25 12:05:00,68.31,68.33,68.26,68.32,5419.0,64.1748,64.1936,64.1279,64.1842,5419.0
2023-08-25 12:10:00,68.31,68.32,68.26,68.32,25844.0,64.1748,64.1842,64.1279,64.1842,25844.0
2023-08-25 12:15:00,68.31,68.38,68.31,68.36,44065.0,64.1748,64.2406,64.1748,64.2218,44065.0
2023-08-25 12:20:00,68.35,68.39,68.3,68.36,39993.0,64.2124,64.25,64.1654,64.2218,39993.0
2023-08-25 12:25:00,68.35,68.4,68.35,68.36,12512.0,64.2124,64.2594,64.2124,64.2218,12512.0
2023-08-25 12:30:00,68.35,68.41,68.32,68.32,27791.0,64.2124,64.2688,64.1842,64.1842,27791.0
2023-08-25 12:35:00,68.32,68.33,68.27,68.27,7238.0,64.1842,64.1936,64.1373,64.1373,7238.0
2023-08-25 12:40:00,68.29,68.33,68.29,68.3,9168.0,64.1561,64.1936,64.1561,64.1654,9168.0
2023-08-25 12:45:00,68.29,68.3,68.25,68.26,6664.0,64.1561,64.1654,64.1185,64.1279,6664.0
2023-08-25 12:50:00,68.24,68.27,68.19,68.19,7179.0,64.1091,64.1373,64.0621,64.0621,7179.0
2023-08-25 12:55:00,68.18,68.23,68.18,68.21,6066.0,64.0527,64.0997,64.0527,64.0809,6066.0
2023-08-25 13:00:00,68.2,68.22,68.17,68.17,6346.0,64.0715,64.0903,64.0433,64.0433,6346.0
2023-08-25 13:05:00,68.17,68.23,68.16,68.22,3349.0,64.0433,64.0997,64.0339,64.0903,3349.0
2023-08-25 13:10:00,68.18,68.2,68.15,68.18,7290.0,64.0527,64.0715,64.0245,64.0527,7290.0
2023-08-25 13:15:00,68.2,68.21,68.15,68.19,16906.0,64.0715,64.0809,64.0245,64.0621,16906.0
2023-08-25 13:20:00,68.19,68.21,68.17,68.2,18009.0,64.0621,64.0809,64.0433,64.0715,18009.0
2023-08-25 13:25:00,68.22,68.23,68.17,68.2,17061.0,64.0903,64.0997,64.0433,64.0715,17061.0
2023-08-25 13:30:00,68.19,68.23,68.15,68.2,35544.0,64.0621,64.0997,64.0245,64.0715,35544.0
2023-08-25 13:35:00,68.2,68.21,68.17,68.19,7970.0,64.0715,64.0809,64.0433,64.0621,7970.0
2023-08-25 13:40:00,68.18,68.22,68.17,68.21,8825.0,64.0527,64.0903,64.0433,64.0809,8825.0
2023-08-25 13:45:00,68.2,68.24,68.19,68.22,8923.0,64.0715,64.1091,64.0621,64.0903,8923.0
2023-08-25 13:50:00,68.24,68.25,68.22,68.24,19905.0,64.1091,64.1185,64.0903,64.1091,19905.0
2023-08-25 13:55:00,68.24,68.28,68.21,68.23,14833.0,64.1091,64.1467,64.0809,64.0997,14833.0
2023-08-25 14:00:00,68.23,68.25,68.21,68.25,9091.0,64.0997,64.1185,64.0809,64.1185,9091.0
2023-08-25 14:05:00,68.25,68.26,68.21,68.24,35578.0,64.1185,64.1279,64.0809,64.1091,35578.0
2023-08-25 14:10:00,68.25,68.26,68.21,68.24,19790.0,64.1185,64.1279,64.0809,64.1091,19790.0
2023-08-25 14:15:00,68.23,68.27,68.16,68.2,24022.0,64.0997,64.1373,64.0339,64.0715,24022.0
2023-08-25 14:20:00,68.2,68.24,68.2,68.21,7341.0,64.0715,64.1091,64.0715,64.0809,7341.0
2023-08-25 14:25:00,68.21,68.26,68.2,68.25,9881.0,64.0809,64.1279,64.0715,64.1185,9881.0
2023-08-25 14:30:00,68.25,68.29,68.23,68.27,11109.0,64.1185,64.1561,64.0997,64.1373,11109.0
2023-08-25 14:35:00,68.27,68.35,68.27,68.3,5391.0,64.1373,64.2124,64.1373,64.1654,5391.0
2023-08-25 14:40:00,68.3,68.33,68.29,68.3,9081.0,64.1654,64.1936,64.1561,64.1654,9081.0
2023-08-25 14:45:00,68.3,68.31,68.25,68.29,9337.0,64.1654,64.1748,64.1185,64.1561,9337.0
2023-08-25 14:50:00,68.29,68.33,68.29,68.31,8804.0,64.1561,64.1936,64.1561,64.1748,8804.0
2023-08-25 14:55:00,68.32,68.33,68.3,68.33,10548.0,64.1842,64.1936,64.1654,64.1936,10548.0
2023-08-25 15:00:00,68.34,68.37,68.31,68.33,17043.0,64.203,64.2312,64.1748,64.1936,17043.0
2023-08-25 15:05:00,68.32,68.33,68.24,68.3,19006.0,64.1842,64.1936,64.1091,64.1654,19006.0
2023-08-25 15:10:00,68.31,68.32,68.24,68.25,10977.0,64.1748,64.1842,64.1091,64.1185,10977.0
2023-08-25 15:15:00,68.26,68.28,68.2,68.2,14974.0,64.1279,64.1467,64.0715,64.0715,14974.0
2023-08-25 15:20:00,68.19,68.28,68.18,68.23,16053.0,64.0621,64.1467,64.0527,64.0997,16053.0
2023-08-25 15:25:00,68.23,68.24,68.17,68.17,36830.0,64.0997,64.1091,64.0433,64.0433,36830.0
2023-08-25 15:30:00,68.18,68.28,68.16,68.27,33142.0,64.0527,64.1467,64.0339,64.1373,33142.0
2023-08-25 15:35:00,68.28,68.28,68.23,68.25,13255.0,64.1467,64.1467,64.0997,64.1185,13255.0
2023-08-25 15:40:00,68.25,68.26,68.21,68.26,14903.0,64.1185,64.1279,64.0809,64.1279,14903.0
2023-08-25 15:45:00,68.27,68.28,68.19,68.2,21635.0,64.1373,64.1467,64.0621,64.0715,21635.0
2023-08-25 15:50:00,68.2,68.23,68.12,68.16,43425.0,64.0715,64.0997,63.9963,64.0339,43425.0
2023-08-25 15:55:00,68.16,68.16,68.03,68.1,115900.0,64.0339,64.0339,63.9118,63.9776,115900.0
2023-08-28 09:30:00,68.21,68.29,68.2,68.25,19333.0,64.0809,64.1561,64.0715,64.1185,19333.0
2023-08-28 09:35:00,68.28,68.41,68.1,68.15,18789.0,64.1467,64.2688,63.9776,64.0245,18789.0
2023-08-28 09:40:00,68.16,68.29,68.11,68.19,19521.0,64.0339,64.1561,63.9869,64.0621,19521.0
2023-08-28 09:45:00,68.19,68.26,68.15,68.24,16503.0,64.0621,64.1279,64.0245,64.1091,16503.0
2023-08-28 09:50:00,68.28,68.35,68.22,68.23,17138.0,64.1467,64.2124,64.0903,64.0997,17138.0
2023-08-28 09:55:00,68.23,68.29,68.13,68.23,16450.0,64.0997,64.1561,64.0057,64.0997,16450.0
2023-08-28 10:00:00,68.23,68.24,68.15,68.18,15422.0,64.0997,64.1091,64.0245,64.0527,15422.0
2023-08-28 10:05:00,68.17,68.17,68.08,68.12,32526.0,64.0433,64.0433,63.9588,63.9963,32526.0
2023-08-28 10:10:00,68.14,68.17,68.1,68.15,28801.0,64.0151,64.0433,63.9776,64.0245,28801.0
2023-08-28 10:15:00,68.15,68.16,68.07,68.14,5432.0,64.0245,64.0339,63.9494,64.0151,5432.0
2023-08-28 10:20:00,68.13,68.15,68.08,68.11,13915.0,64.0057,64.0245,63.9588,63.9869,13915.0
2023-08-28 10:25:00,68.12,68.16,68.11,68.12,9349.0,63.9963,64.0339,63.9869,63.9963,9349.0
2023-08-28 10:30:00,68.12,68.15,68.04,68.1,9489.0,63.9963,64.0245,63.9212,63.9776,9489.0
2023-08-28 10:35:00,68.08,68.08,68.01,68.02,7949.0,63.9588,63.9588,63.893,63.9024,7949.0
2023-08-28 10:40:00,68.02,68.15,68.01,68.12,18869.0,63.9024,64.0245,63.893,63.9963,18869.0
2023-08-28 10:45:00,68.11,68.12,67.99,68.0,26749.0,63.9869,63.9963,63.8742,63.8836,26749.0
2023-08-28 10:50:00,68.0,68.05,67.99,68.0,26344.0,63.8836,63.9306,63.8742,63.8836,26344.0
2023-08-28 10:55:00,67.98,68.02,67.95,68.0,7651.0,63.8648,63.9024,63.8366,63.8836,7651.0
2023-08-28 11:00:00,67.98,67.98,67.9,67.95,10058.0,63.8648,63.8648,63.7897,63.8366,10058.0
2023-08-28 11:05:00,67.98,67.98,67.86,67.86,8987.0,63.8648,63.8648,63.7521,63.7521,8987.0
2023-08-28 11:10:00,67.88,67.9,67.8,67.82,8675.0,63.7709,63.7897,63.6957,63.7145,8675.0
2023-08-28 11:15:00,67.8,67.91,67.78,67.88,13460.0,63.6957,63.7991,63.6769,63.7709,13460.0
2023-08-28 11:20:00,67.88,67.92,67.84,67.85,8497.0,63.7709,63.8085,63.7333,63.7427,8497.0
2023-08-28 11:25:00,67.83,67.89,67.81,67.83,15008.0,63.7239,63.7803,63.7051,63.7239,15008.0
2023-08-28 11:30:00,67.84,67.85,67.77,67.81,12411.0,63.7333,63.7427,63.6675,63.7051,12411.0
2023-08-28 11:35:00,67.81,67.83,67.79,67.8,8349.0,63.7051,63.7239,63.6863,63.6957,8349.0
2023-08-28 11:40:00,67.79,67.84,67.79,67.82,10663.0,63.6863,63.7333,63.6863,63.7145,10663.0
2023-08-28 11:45:00,67.82,67.85,67.77,67.79,8089.0,63.7145,63.7427,63.6675,63.6863,8089.0
2023-08-28 11:50:00,67.77,67.79,67.73,67.78,11376.0,63.6675,63.6863,63.63,63.6769,11376.0
2023-08-28 11:55:00,67.77,67.85,67.76,67.82,9629.0,63.6675,63.7427,63.6581,63.7145,9629.0
2023-08-28 12:00:00,67.82,67.89,67.82,67.89,10059.0,63.7145,63.7803,63.7145,63.7803,10059.0
2023-08-28 12:05:00,67.89,67.93,67.86,67.89,6496.0,63.7803,63.8178,63.7521,63.7803,6496.0
2023-08-28 12:10:00,67.87,67.9,67.84,67.87,4764.0,63.7615,63.7897,63.7333,63.7615,4764.0
2023-08-28 12:15:00,67.87,67.89,67.82,67.84,15455.0,63.7615,63.7803,63.7145,63.7333,15455.0
2023-08-28 12:20:00,67.83,67.86,67.8,67.86,10637.0,63.7239,63.7521,63.6957,63.7521,10637.0
2023-08-28 12:25:00,67.86,67.88,67.83,67.84,17384.0,63.7521,63.7709,63.7239,63.7333,17384.0
2023-08-28 12:30:00,67.82,67.85,67.81,67.83,4149.0,63.7145,63.7427,63.7051,63.7239,4149.0
2023-08-28 12:35:00,67.84,67.86,67.8,67.83,5184.0,63.7333,63.7521,63.6957,63.7239,5184.0
2023-08-28 12:40:00,67.83,67.93,67.82,67.92,11508.0,63.7239,63.8178,63.7145,63.8085,11508.0
2023-08-28 12:45:00,67.9,67.93,67.89,67.92,3495.0,63.7897,63.8178,63.7803,63.8085,3495.0
2023-08-28 12:50:00,67.93,67.95,67.9,67.92,12823.0,63.8178,63.8366,63.7897,63.8085,12823.0
2023-08-28 12:55:00,67.92,67.94,67.92,67.94,12489.0,63.8085,63.8272,63.8085,63.8272,12489.0
2023-08-28 13:00:00,67.93,67.95,67.9,67.9,7146.0,63.8178,63.8366,63.7897,63.7897,7146.0
2023-08-28 13:05:00,67.9,67.98,67.9,67.95,14863.0,63.7897,63.8648,63.7897,63.8366,14863.0
2023-08-28 13:10:00,67.95,67.96,67.86,67.88,13895.0,63.8366,63.846,63.7521,63.7709,13895.0
2023-08-28 13:15:00,67.88,67.89,67.86,67.88,4320.0,63.7709,63.7803,63.7521,63.7709,4320.0
2023-08-28 13:20:00,67.89,67.9,67.85,67.87,7737.0,63.7803,63.7897,63.7427,63.7615,7737.0
2023-08-28 13:25:00,67.87,67.89,67.83,67.84,14695.0,63.7615,63.7803,63.7239,63.7333,14695.0
2023-08-28 13:30:00,67.84,67.91,67.83,67.88,9055.0,63.7333,63.7991,63.7239,63.7709,9055.0
2023-08-28 13:35:00,67.88,68.0,67.86,68.0,17119.0,63.7709,63.8836,63.7521,63.8836,17119.0
2023-08-28 13:40:00,68.0,68.01,67.91,67.95,8923.0,63.8836,63.893,63.7991,63.8366,8923.0
2023-08-28 13:45:00,67.95,67.97,67.9,67.93,10378.0,63.8366,63.8554,63.7897,63.8178,10378.0
2023-08-28 13:50:00,67.92,67.96,67.88,67.89,7542.0,63.8085,63.846,63.7709,63.7803,7542.0
2023-08-28 13:55:00,67.89,67.89,67.85,67.88,9443.0,63.7803,63.7803,63.7427,63.7709,9443.0
2023-08-28 14:00:00,67.87,67.89,67.82,67.85,12147.0,63.7615,63.7803,63.7145,63.7427,12147.0
2023-08-28 14:05:00,67.88,67.88,67.83,67.88,6875.0,63.7709,63.7709,63.7239,63.7709,6875.0
2023-08-28 14:10:00,67.87,67.88,67.83,67.87,10188.0,63.7615,63.7709,63.7239,63.7615,10188.0
2023-08-28 14:15:00,67.87,67.91,67.85,67.87,8320.0,63.7615,63.7991,63.7427,63.7615,8320.0
2023-08-28 14:20:00,67.87,67.91,67.87,67.91,4096.0,63.7615,63.7991,63.7615,63.7991,4096.0
2023-08-28 14:25:00,67.92,67.96,67.91,67.93,42119.0,63.8085,63.846,63.7991,63.8178,42119.0
2023-08-28 14:30:00,67.92,67.98,67.88,67.95,11081.0,63.8085,63.8648,63.7709,63.8366,11081.0
2023-08-28 14:35:00,67.95,68.02,67.94,68.01,12609.0,63.8366,63.9024,63.8272,63.893,12609.0
2023-08-28 14:40:00,68.0,68.03,67.98,68.01,9000.0,63.8836,63.9118,63.8648,63.893,9000.0
2023-08-28 14:45:00,68.02,68.04,67.99,68.01,12327.0,63.9024,63.9212,63.8742,63.893,12327.0
2023-08-28 14:50:00,68.02,68.06,68.02,68.05,12113.0,63.9024,63.94,63.9024,63.9306,12113.0
2023-08-28 14:55:00,68.06,68.07,68.03,68.07,6889.0,63.94,63.9494,63.9118,63.9494,6889.0
2023-08-28 15:00:00,68.08,68.11,68.05,68.08,13959.0,63.9588,63.9869,63.9306,63.9588,13959.0
2023-08-28 15:05:00,68.08,68.09,68.03,68.06,31047.0,63.9588,63.9682,63.9118,63.94,31047.0
2023-08-28 15:10:00,68.05,68.05,68.0,68.03,10666.0,63.9306,63.9306,63.8836,63.9118,10666.0
2023-08-28 15:15:00,68.03,68.04,67.98,67.98,16281.0,63.9118,63.9212,63.8648,63.8648,16281.0
2023-08-28 15:20:00,68.0,68.02,67.97,68.01,22591.0,63.8836,63.9024,63.8554,63.893,22591.0
2023-08-28 15:25:00,68.01,68.01,67.96,68.0,15284.0,63.893,63.893,63.846,63.8836,15284.0
2023-08-28 15:30:00,67.98,68.02,67.96,68.0,18390.0,63.8648,63.9024,63.846,63.8836,18390.0
2023-08-28 15:35:00,68.0,68.02,67.98,68.02,49988.0,63.8836,63.9024,63.8648,63.9024,49988.0
2023-08-28 15:40:00,68.01,68.11,68.0,68.11,21806.0,63.893,63.9869,63.8836,63.9869,21806.0
2023-08-28 15:45:00,68.11,68.26,68.11,68.17,33281.0,63.9869,64.1279,63.9869,64.0433,33281.0
2023-08-28 15:50:00,68.17,68.19,68.07,68.17,56837.0,64.0433,64.0621,63.9494,64.0433,56837.0
2023-08-28 15:55:00,68.17,68.24,68.11,68.13,170196.0,64.0433,64.1091,63.9869,64.0057,170196.0
2023-08-29 09:30:00,68.3,68.32,68.06,68.07,32758.0,64.1654,64.1842,63.94,63.9494,32758.0
2023-08-29 09:35:00,68.11,68.13,67.91,68.13,13201.0,63.9869,64.0057,63.7991,64.0057,13201.0
2023-08-29 09:40:00,68.16,68.23,68.13,68.19,17028.0,64.0339,64.0997,64.0057,64.0621,17028.0
2023-08-29 09:45:00,68.17,68.29,68.17,68.28,15960.0,64.0433,64.1561,64.0433,64.1467,15960.0
2023-08-29 09:50:00,68.29,68.37,68.27,68.27,6912.0,64.1561,64.2312,64.1373,64.1373,6912.0
2023-08-29 09:55:00,68.27,68.3,68.24,68.27,6711.0,64.1373,64.1654,64.1091,64.1373,6711.0
2023-08-29 10:00:00,68.27,68.33,68.24,68.3,31723.0,64.1373,64.1936,64.1091,64.1654,31723.0
2023-08-29 10:05:00,68.28,68.39,68.28,68.38,8742.0,64.1467,64.25,64.1467,64.2406,8742.0
2023-08-29 10:10:00,68.39,68.4,68.27,68.38,39007.0,64.25,64.2594,64.1373,64.2406,39007.0
2023-08-29 10:15:00,68.38,68.52,68.37,68.44,18854.0,64.2406,64.3721,64.2312,64.297,18854.0
2023-08-29 10:20:00,68.46,68.52,68.45,68.51,9268.0,64.3158,64.3721,64.3064,64.3627,9268.0
2023-08-29 10:25:00,68.52,68.54,68.46,68.52,13011.0,64.3721,64.3909,64.3158,64.3721,13011.0
2023-08-29 10:30:00,68.52,68.54,68.42,68.46,21563.0,64.3721,64.3909,64.2782,64.3158,21563.0
2023-08-29 10:35:00,68.48,68.53,68.34,68.39,26377.0,64.3346,64.3815,64.203,64.25,26377.0
2023-08-29 10:40:00,68.4,68.4,68.24,68.24,14202.0,64.2594,64.2594,64.1091,64.1091,14202.0
2023-08-29 10:45:00,68.24,68.25,68.17,68.2,29049.0,64.1091,64.1185,64.0433,64.0715,29049.0
2023-08-29 10:50:00,68.21,68.29,68.19,68.19,19766.0,64.0809,64.1561,64.0621,64.0621,19766.0
2023-08-29 10:55:00,68.19,68.21,68.13,68.16,60772.0,64.0621,64.0809,64.0057,64.0339,60772.0
2023-08-29 11:00:00,68.16,68.17,67.98,68.03,10067.0,64.0339,64.0433,63.8648,63.9118,10067.0
2023-08-29 11:05:00,68.04,68.05,67.96,68.02,31976.0,63.9212,63.9306,63.846,63.9024,31976.0
2023-08-29 11:10:00,68.02,68.02,67.9,67.91,25907.0,63.9024,63.9024,63.7897,63.7991,25907.0
2023-08-29 11:15:00,67.94,67.99,67.93,67.98,14413.0,63.8272,63.8742,63.8178,63.8648,14413.0
2023-08-29 11:20:00,67.99,68.01,67.96,67.98,10379.0,63.8742,63.893,63.846,63.8648,10379.0
2023-08-29 11:25:00,67.99,68.03,67.93,67.99,15048.0,63.8742,63.9118,63.8178,63.8742,15048.0
2023-08-29 11:30:00,68.02,68.08,68.02,68.07,36470.0,63.9024,63.9588,63.9024,63.9494,36470.0
2023-08-29 11:35:00,68.07,68.15,68.06,68.15,8328.0,63.9494,64.0245,63.94,64.0245,8328.0
2023-08-29 11:40:00,68.13,68.18,68.1,68.12,31761.0,64.0057,64.0527,63.9776,63.9963,31761.0
2023-08-29 11:45:00,68.14,68.14,68.08,68.1,4616.0,64.0151,64.0151,63.9588,63.9776,4616.0
2023-08-29 11:50:00,68.11,68.16,68.08,68.14,14253.0,63.9869,64.0339,63.9588,64.0151,14253.0
2023-08-29 11:55:00,68.15,68.2,68.14,68.17,9993.0,64.0245,64.0715,64.0151,64.0433,9993.0
2023-08-29 12:00:00,68.17,68.27,68.15,68.27,6505.0,64.0433,64.1373,64.0245,64.1373,6505.0
2023-08-29 12:05:00,68.26,68.27,68.21,68.26,8220.0,64.1279,64.1373,64.0809,64.1279,8220.0
2023-08-29 12:10:00,68.27,68.29,68.24,68.25,5802.0,64.1373,64.1561,64.1091,64.1185,5802.0
2023-08-29 12:15:00,68.24,68.31,68.24,68.28,11352.0,64.1091,64.1748,64.1091,64.1467,11352.0
2023-08-29 12:20:00,68.27,68.37,68.25,68.35,10206.0,64.1373,64.2312,64.1185,64.2124,10206.0
2023-08-29 12:25:00,68.34,68.35,68.31,68.32,5438.0,64.203,64.2124,64.1748,64.1842,5438.0
2023-08-29 12:30:00,68.33,68.34,68.3,68.32,5754.0,64.1936,64.203,64.1654,64.1842,5754.0
2023-08-29 12:35:00,68.33,68.33,68.29,68.31,20464.0,64.1936,64.1936,64.1561,64.1748,20464.0
2023-08-29 12:40:00,68.32,68.32,68.27,68.31,5413.0,64.1842,64.1842,64.1373,64.1748,5413.0
2023-08-29 12:45:00,68.31,68.31,68.24,68.24,6452.0,64.1748,64.1748,64.1091,64.1091,6452.0
2023-08-29 12:50:00,68.25,68.27,68.21,68.25,15524.0,64.1185,64.1373,64.0809,64.1185,15524.0
2023-08-29 12:55:00,68.26,68.28,68.24,68.28,7545.0,64.1279,64.1467,64.1091,64.1467,7545.0
2023-08-29 13:00:00,68.28,68.31,68.25,68.31,5633.0,64.1467,64.1748,64.1185,64.1748,5633.0
2023-08-29 13:05:00,68.31,68.32,68.27,68.32,4557.0,64.1748,64.1842,64.1373,64.1842,4557.0
2023-08-29 13:10:00,68.32,68.35,68.31,68.35,5428.0,64.1842,64.2124,64.1748,64.2124,5428.0
2023-08-29 13:15:00,68.35,68.36,68.31,68.31,5722.0,64.2124,64.2218,64.1748,64.1748,5722.0
2023-08-29 13:20:00,68.32,68.33,68.28,68.32,6522.0,64.1842,64.1936,64.1467,64.1842,6522.0
2023-08-29 13:25:00,68.3,68.33,68.29,68.31,15478.0,64.1654,64.1936,64.1561,64.1748,15478.0
2023-08-29 13:30:00,68.32,68.35,68.31,68.34,11551.0,64.1842,64.2124,64.1748,64.203,11551.0
2023-08-29 13:35:00,68.37,68.39,68.33,68.37,12827.0,64.2312,64.25,64.1936,64.2312,12827.0
2023-08-29 13:40:00,68.38,68.41,68.38,68.39,5339.0,64.2406,64.2688,64.2406,64.25,5339.0
2023-08-29 13:45:00,68.4,68.44,68.39,68.42,4989.0,64.2594,64.297,64.25,64.2782,4989.0
2023-08-29 13:50:00,68.4,68.42,68.34,68.34,12898.0,64.2594,64.2782,64.203,64.203,12898.0
2023-08-29 13:55:00,68.33,68.37,68.3,68.34,9051.0,64.1936,64.2312,64.1654,64.203,9051.0
2023-08-29 14:00:00,68.34,68.39,68.34,68.35,6510.0,64.203,64.25,64.203,64.2124,6510.0
2023-08-29 14:05:00,68.36,68.4,68.34,68.4,24483.0,64.2218,64.2594,64.203,64.2594,24483.0
2023-08-29 14:10:00,68.38,68.38,68.3,68.3,7746.0,64.2406,64.2406,64.1654,64.1654,7746.0
2023-08-29 14:15:00,68.3,68.31,68.28,68.29,8108.0,64.1654,64.1748,64.1467,64.1561,8108.0
2023-08-29 14:20:00,68.3,68.35,68.29,68.3,33576.0,64.1654,64.2124,64.1561,64.1654,33576.0
2023-08-29 14:25:00,68.3,68.31,68.21,68.25,7322.0,64.1654,64.1748,64.0809,64.1185,7322.0
2023-08-29 14:30:00,68.25,68.3,68.22,68.27,4750.0,64.1185,64.1654,64.0903,64.1373,4750.0
2023-08-29 14:35:00,68.28,68.34,68.27,68.34,18595.0,64.1467,64.203,64.1373,64.203,18595.0
2023-08-29 14:40:00,68.33,68.4,68.32,68.38,14428.0,64.1936,64.2594,64.1842,64.2406,14428.0
2023-08-29 14:45:00,68.38,68.4,68.35,68.39,20194.0,64.2406,64.2594,64.2124,64.25,20194.0
2023-08-29 14:50:00,68.39,68.4,68.34,68.35,34532.0,64.25,64.2594,64.203,64.2124,34532.0
2023-08-29 14:55:00,68.34,68.35,68.28,68.33,19140.0,64.203,64.2124,64.1467,64.1936,19140.0
2023-08-29 15:00:00,68.34,68.34,68.24,68.28,18902.0,64.203,64.203,64.1091,64.1467,18902.0
2023-08-29 15:05:00,68.27,68.31,68.26,68.3,13992.0,64.1373,64.1748,64.1279,64.1654,13992.0
2023-08-29 15:10:00,68.31,68.34,68.27,68.28,29696.0,64.1748,64.203,64.1373,64.1467,29696.0
2023-08-29 15:15:00,68.28,68.34,68.26,68.34,13044.0,64.1467,64.203,64.1279,64.203,13044.0
2023-08-29 15:20:00,68.33,68.34,68.29,68.3,10896.0,64.1936,64.203,64.1561,64.1654,10896.0
2023-08-29 15:25:00,68.31,68.38,68.31,68.37,12354.0,64.1748,64.2406,64.1748,64.2312,12354.0
2023-08-29 15:30:00,68.38,68.4,68.34,68.37,18414.0,64.2406,64.2594,64.203,64.2312,18414.0
2023-08-29 15:35:00,68.37,68.41,68.37,68.4,22080.0,64.2312,64.2688,64.2312,64.2594,22080.0
2023-08-29 15:40:00,68.4,68.45,68.4,68.44,19407.0,64.2594,64.3064,64.2594,64.297,19407.0
2023-08-29 15:45:00,68.44,68.5,68.43,68.43,50764.0,64.297,64.3533,64.2876,64.2876,50764.0
2023-08-29 15:50:00,68.43,68.53,68.43,68.51,68096.0,64.2876,64.3815,64.2876,64.3627,68096.0
2023-08-29 15:55:00,68.52,68.6,68.47,68.57,223701.0,64.3721,64.4473,64.3252,64.4191,223701.0
2023-08-30 09:30:00,68.55,68.99,68.54,68.94,122087.0,64.4003,64.8137,64.3909,64.7667,122087.0
2023-08-30 09:35:00,68.95,69.18,68.89,68.91,126392.0,64.7761,64.9922,64.7197,64.7385,126392.0
2023-08-30 09:40:00,68.94,69.04,68.85,69.01,44683.0,64.7667,64.8607,64.6822,64.8325,44683.0
2023-08-30 09:45:00,69.02,69.16,68.98,69.12,71811.0,64.8419,64.9734,64.8043,64.9358,71811.0
2023-08-30 09:50:00,69.12,69.16,69.01,69.03,27173.0,64.9358,64.9734,64.8325,64.8513,27173.0
2023-08-30 09:55:00,69.04,69.11,69.02,69.1,22431.0,64.8607,64.9264,64.8419,64.917,22431.0
2023-08-30 10:00:00,69.11,69.12,68.97,69.04,84952.0,64.9264,64.9358,64.7949,64.8607,84952.0
2023-08-30 10:05:00,69.05,69.14,69.05,69.1,32863.0,64.87,64.9546,64.87,64.917,32863.0
2023-08-30 10:10:00,69.1,69.11,68.91,68.91,35042.0,64.917,64.9264,64.7385,64.7385,35042.0
2023-08-30 10:15:00,68.92,69.0,68.86,68.97,32804.0,64.7479,64.8231,64.6915,64.7949,32804.0
2023-08-30 10:20:00,68.97,69.01,68.86,68.98,24216.0,64.7949,64.8325,64.6915,64.8043,24216.0
2023-08-30 10:25:00,68.98,68.99,68.8,68.8,35064.0,64.8043,64.8137,64.6352,64.6352,35064.0
2023-08-30 10:30:00,68.79,68.83,68.73,68.81,24003.0,64.6258,64.6634,64.5694,64.6446,24003.0
2023-08-30 10:35:00,68.82,68.82,68.67,68.69,13788.0,64.654,64.654,64.513,64.5318,13788.0
2023-08-30 10:40:00,68.68,68.73,68.58,68.59,22416.0,64.5224,64.5694,64.4285,64.4379,22416.0
2023-08-30 10:45:00,68.58,68.62,68.5,68.58,22415.0,64.4285,64.4661,64.3533,64.4285,22415.0
2023-08-30 10:50:00,68.6,68.6,68.48,68.52,23086.0,64.4473,64.4473,64.3346,64.3721,23086.0
2023-08-30 10:55:00,68.5,68.59,68.47,68.54,16827.0,64.3533,64.4379,64.3252,64.3909,16827.0
2023-08-30 11:00:00,68.55,68.55,68.45,68.5,20244.0,64.4003,64.4003,64.3064,64.3533,20244.0
2023-08-30 11:05:00,68.51,68.51,68.41,68.43,25393.0,64.3627,64.3627,64.2688,64.2876,25393.0
2023-08-30 11:10:00,68.44,68.52,68.44,68.49,14557.0,64.297,64.3721,64.297,64.3439,14557.0
2023-08-30 11:15:00,68.49,68.49,68.39,68.47,20345.0,64.3439,64.3439,64.25,64.3252,20345.0
2023-08-30 11:20:00,68.48,68.58,68.4,68.58,109333.0,64.3346,64.4285,64.2594,64.4285,109333.0
2023-08-30 11:25:00,68.6,68.62,68.52,68.56,20520.0,64.4473,64.4661,64.3721,64.4097,20520.0
2023-08-30 11:30:00,68.58,68.66,68.52,68.64,16446.0,64.4285,64.5037,64.3721,64.4849,16446.0
2023-08-30 11:35:00,68.65,68.73,68.65,68.72,16372.0,64.4943,64.5694,64.4943,64.56,16372.0
2023-08-30 11:40:00,68.72,68.77,68.71,68.76,12563.0,64.56,64.607,64.5506,64.5976,12563.0
2023-08-30 11:45:00,68.77,68.8,68.71,68.72,13257.0,64.607,64.6352,64.5506,64.56,13257.0
2023-08-30 11:50:00,68.72,68.77,68.7,68.73,16057.0,64.56,64.607,64.5412,64.5694,16057.0
2023-08-30 11:55:00,68.73,68.76,68.68,68.74,18858.0,64.5694,64.5976,64.5224,64.5788,18858.0
2023-08-30 12:00:00,68.74,68.74,68.66,68.67,13093.0,64.5788,64.5788,64.5037,64.513,13093.0
2023-08-30 12:05:00,68.66,68.67,68.57,68.61,22400.0,64.5037,64.513,64.4191,64.4567,22400.0
2023-08-30 12:10:00,68.59,68.67,68.55,68.64,14076.0,64.4379,64.513,64.4003,64.4849,14076.0
2023-08-30 12:15:00,68.64,68.71,68.63,68.7,13881.0,64.4849,64.5506,64.4755,64.5412,13881.0
2023-08-30 12:20:00,68.7,68.7,68.66,68.69,7811.0,64.5412,64.5412,64.5037,64.5318,7811.0
2023-08-30 12:25:00,68.68,68.72,68.64,68.65,9667.0,64.5224,64.56,64.4849,64.4943,9667.0
2023-08-30 12:30:00,68.66,68.69,68.63,68.66,12023.0,64.5037,64.5318,64.4755,64.5037,12023.0
2023-08-30 12:35:00,68.65,68.66,68.6,68.63,15757.0,64.4943,64.5037,64.4473,64.4755,15757.0
2023-08-30 12:40:00,68.63,68.63,68.58,68.59,14148.0,64.4755,64.4755,64.4285,64.4379,14148.0
2023-08-30 12:45:00,68.59,68.63,68.58,68.59,8704.0,64.4379,64.4755,64.4285,64.4379,8704.0
2023-08-30 12:50:00,68.59,68.6,68.54,68.59,19436.0,64.4379,64.4473,64.3909,64.4379,19436.0
2023-08-30 12:55:00,68.6,68.7,68.59,68.69,46311.0,64.4473,64.5412,64.4379,64.5318,46311.0
2023-08-30 13:00:00,68.69,68.78,68.64,68.76,33760.0,64.5318,64.6164,64.4849,64.5976,33760.0
2023-08-30 13:05:00,68.76,68.76,68.69,68.7,11128.0,64.5976,64.5976,64.5318,64.5412,11128.0
2023-08-30 13:10:00,68.7,68.7,68.66,68.67,5890.0,64.5412,64.5412,64.5037,64.513,5890.0
2023-08-30 13:15:00,68.66,68.67,68.61,68.61,10541.0,64.5037,64.513,64.4567,64.4567,10541.0
2023-08-30 13:20:00,68.6,68.62,68.56,68.56,14229.0,64.4473,64.4661,64.4097,64.4097,14229.0
2023-08-30 13:25:00,68.56,68.57,68.52,68.52,8281.0,64.4097,64.4191,64.3721,64.3721,8281.0
2023-08-30 13:30:00,68.52,68.55,68.44,68.49,75037.0,64.3721,64.4003,64.297,64.3439,75037.0
2023-08-30 13:35:00,68.48,68.51,68.45,68.48,7340.0,64.3346,64.3627,64.3064,64.3346,7340.0
2023-08-30 13:40:00,68.49,68.52,68.4,68.42,19945.0,64.3439,64.3721,64.2594,64.2782,19945.0
2023-08-30 13:45:00,68.42,68.46,68.41,68.43,13407.0,64.2782,64.3158,64.2688,64.2876,13407.0
2023-08-30 13:50:00,68.43,68.48,68.39,68.39,37050.0,64.2876,64.3346,64.25,64.25,37050.0
2023-08-30 13:55:00,68.38,68.46,68.37,68.45,8607.0,64.2406,64.3158,64.2312,64.3064,8607.0
2023-08-30 14:00:00,68.46,68.47,68.42,68.44,24283.0,64.3158,64.3252,64.2782,64.297,24283.0
2023-08-30 14:05:00,68.43,68.43,68.34,68.37,18640.0,64.2876,64.2876,64.203,64.2312,18640.0
2023-08-30 14:10:00,68.36,68.41,68.33,68.37,21512.0,64.2218,64.2688,64.1936,64.2312,21512.0
2023-08-30 14:15:00,68.37,68.43,68.36,68.42,5941.0,64.2312,64.2876,64.2218,64.2782,5941.0
2023-08-30 14:20:00,68.43,68.43,68.36,68.36,10545.0,64.2876,64.2876,64.2218,64.2218,10545.0
2023-08-30 14:25:00,68.37,68.38,68.31,68.32,18895.0,64.2312,64.2406,64.1748,64.1842,18895.0
2023-08-30 14:30:00,68.31,68.32,68.26,68.26,17176.0,64.1748,64.1842,64.1279,64.1279,17176.0
2023-08-30 14:35:00,68.25,68.26,68.2,68.2,26428.0,64.1185,64.1279,64.0715,64.0715,26428.0
2023-08-30 14:40:00,68.2,68.25,68.19,68.23,28544.0,64.0715,64.1185,64.0621,64.0997,28544.0
2023-08-30 14:45:00,68.23,68.27,68.18,68.27,41529.0,64.0997,64.1373,64.0527,64.1373,41529.0
2023-08-30 14:50:00,68.27,68.32,68.23,68.29,52839.0,64.1373,64.1842,64.0997,64.1561,52839.0
2023-08-30 14:55:00,68.3,68.3,68.2,68.23,37771.0,64.1654,64.1654,64.0715,64.0997,37771.0
2023-08-30 15:00:00,68.23,68.24,68.18,68.2,28680.0,64.0997,64.1091,64.0527,64.0715,28680.0
2023-08-30 15:05:00,68.2,68.25,68.19,68.22,23535.0,64.0715,64.1185,64.0621,64.0903,23535.0
2023-08-30 15:10:00,68.22,68.36,68.21,68.33,22219.0,64.0903,64.2218,64.0809,64.1936,22219.0
2023-08-30 15:15:00,68.34,68.41,68.32,68.34,17062.0,64.203,64.2688,64.1842,64.203,17062.0
2023-08-30 15:20:00,68.35,68.36,68.31,68.34,29712.0,64.2124,64.2218,64.1748,64.203,29712.0
2023-08-30 15:25:00,68.33,68.37,68.3,68.37,40945.0,64.1936,64.2312,64.1654,64.2312,40945.0
2023-08-30 15:30:00,68.37,68.41,68.36,68.38,21824.0,64.2312,64.2688,64.2218,64.2406,21824.0
2023-08-30 15:35:00,68.39,68.39,68.33,68.38,18263.0,64.25,64.25,64.1936,64.2406,18263.0
2023-08-30 15:40:00,68.37,68.38,68.29,68.37,28050.0,64.2312,64.2406,64.1561,64.2312,28050.0
2023-08-30 15:45:00,68.36,68.48,68.33,68.45,41593.0,64.2218,64.3346,64.1936,64.3064,41593.0
2023-08-30 15:50:00,68.44,68.51,68.4,68.5,83160.0,64.297,64.3627,64.2594,64.3533,83160.0
2023-08-30 15:55:00,68.5,68.65,68.5,68.62,277253.0,64.3533,64.4943,64.3533,64.4661,277253.0
2023-08-31 09:30:00,68.82,68.82,68.66,68.72,36237.0,64.654,64.654,64.5037,64.56,36237.0
2023-08-31 09:35:00,68.77,68.83,68.5,68.56,23066.0,64.607,64.6634,64.3533,64.4097,23066.0
2023-08-31 09:40:00,68.55,68.73,68.55,68.73,20839.0,64.4003,64.5694,64.4003,64.5694,20839.0
2023-08-31 09:45:00,68.74,68.78,68.68,68.74,14884.0,64.5788,64.6164,64.5224,64.5788,14884.0
2023-08-31 09:50:00,68.75,68.77,68.66,68.69,18719.0,64.5882,64.607,64.5037,64.5318,18719.0
2023-08-31 09:55:00,68.7,68.8,68.69,68.7,18469.0,64.5412,64.6352,64.5318,64.5412,18469.0
2023-08-31 10:00:00,68.68,68.7,68.59,68.64,15622.0,64.5224,64.5412,64.4379,64.4849,15622.0
2023-08-31 10:05:00,68.65,68.65,68.48,68.49,35250.0,64.4943,64.4943,64.3346,64.3439,35250.0
2023-08-31 10:10:00,68.49,68.51,68.41,68.42,8937.0,64.3439,64.3627,64.2688,64.2782,8937.0
2023-08-31 10:15:00,68.42,68.5,68.42,68.45,10861.0,64.2782,64.3533,64.2782,64.3064,10861.0
2023-08-31 10:20:00,68.44,68.47,68.33,68.46,30575.0,64.297,64.3252,64.1936,64.3158,30575.0
2023-08-31 10:25:00,68.47,68.47,68.33,68.36,12580.0,64.3252,64.3252,64.1936,64.2218,12580.0
2023-08-31 10:30:00,68.36,68.37,68.28,68.32,15042.0,64.2218,64.2312,64.1467,64.1842,15042.0
2023-08-31 10:35:00,68.32,68.32,68.21,68.21,11256.0,64.1842,64.1842,64.0809,64.0809,11256.0
2023-08-31 10:40:00,68.23,68.26,68.17,68.21,11350.0,64.0997,64.1279,64.0433,64.0809,11350.0
2023-08-31 10:45:00,68.22,68.22,68.13,68.16,12951.0,64.0903,64.0903,64.0057,64.0339,12951.0
2023-08-31 10:50:00,68.16,68.23,68.11,68.18,14422.0,64.0339,64.0997,63.9869,64.0527,14422.0
2023-08-31 10:55:00,68.18,68.2,68.06,68.11,15244.0,64.0527,64.0715,63.94,63.9869,15244.0
2023-08-31 11:00:00,68.1,68.2,68.1,68.17,14332.0,63.9776,64.0715,63.9776,64.0433,14332.0
2023-08-31 11:05:00,68.17,68.26,68.16,68.25,16389.0,64.0433,64.1279,64.0339,64.1185,16389.0
2023-08-31 11:10:00,68.27,68.31,68.25,68.29,13631.0,64.1373,64.1748,64.1185,64.1561,13631.0
2023-08-31 11:15:00,68.3,68.32,68.21,68.32,14962.0,64.1654,64.1842,64.0809,64.1842,14962.0
2023-08-31 11:20:00,68.3,68.38,68.27,68.37,26998.0,64.1654,64.2406,64.1373,64.2312,26998.0
2023-08-31 11:25:00,68.37,68.48,68.36,68.47,22903.0,64.2312,64.3346,64.2218,64.3252,22903.0
2023-08-31 11:30:00,68.48,68.49,68.37,68.37,23890.0,64.3346,64.3439,64.2312,64.2312,23890.0
2023-08-31 11:35:00,68.33,68.39,68.3,68.31,10847.0,64.1936,64.25,64.1654,64.1748,10847.0
2023-08-31 11:40:00,68.31,68.38,68.31,68.34,11416.0,64.1748,64.2406,64.1748,64.203,11416.0
2023-08-31 11:45:00,68.34,68.34,68.22,68.28,25448.0,64.203,64.203,64.0903,64.1467,25448.0
2023-08-31 11:50:00,68.27,68.33,68.26,68.31,15546.0,64.1373,64.1936,64.1279,64.1748,15546.0
2023-08-31 11:55:00,68.31,68.32,68.27,68.32,14166.0,64.1748,64.1842,64.1373,64.1842,14166.0
2023-08-31 12:00:00,68.33,68.34,68.25,68.28,16719.0,64.1936,64.203,64.1185,64.1467,16719.0
2023-08-31 12:05:00,68.28,68.3,68.26,68.27,13376.0,64.1467,64.1654,64.1279,64.1373,13376.0
2023-08-31 12:10:00,68.27,68.3,68.25,68.27,21080.0,64.1373,64.1654,64.1185,64.1373,21080.0
2023-08-31 12:15:00,68.26,68.32,68.24,68.31,17178.0,64.1279,64.1842,64.1091,64.1748,17178.0
2023-08-31 12:20:00,68.31,68.34,68.27,68.33,14037.0,64.1748,64.203,64.1373,64.1936,14037.0
2023-08-31 12:25:00,68.33,68.35,68.28,68.32,9252.0,64.1936,64.2124,64.1467,64.1842,9252.0
2023-08-31 12:30:00,68.31,68.31,68.26,68.27,14746.0,64.1748,64.1748,64.1279,64.1373,14746.0
2023-08-31 12:35:00,68.26,68.28,68.22,68.23,15043.0,64.1279,64.1467,64.0903,64.0997,15043.0
2023-08-31 12:40:00,68.23,68.29,68.22,68.26,63488.0,64.0997,64.1561,64.0903,64.1279,63488.0
2023-08-31 12:45:00,68.25,68.31,68.22,68.26,7906.0,64.1185,64.1748,64.0903,64.1279,7906.0
2023-08-31 12:50:00,68.25,68.28,68.2,68.22,17006.0,64.1185,64.1467,64.0715,64.0903,17006.0
2023-08-31 12:55:00,68.21,68.24,68.2,68.22,16581.0,64.0809,64.1091,64.0715,64.0903,16581.0
2023-08-31 13:00:00,68.21,68.22,68.18,68.2,17043.0,64.0809,64.0903,64.0527,64.0715,17043.0
2023-08-31 13:05:00,68.21,68.25,68.19,68.25,13639.0,64.0809,64.1185,64.0621,64.1185,13639.0
2023-08-31 13:10:00,68.25,68.25,68.2,68.23,11552.0,64.1185,64.1185,64.0715,64.0997,11552.0
2023-08-31 13:15:00,68.24,68.25,68.22,68.23,8482.0,64.1091,64.1185,64.0903,64.0997,8482.0
2023-08-31 13:20:00,68.22,68.29,68.21,68.29,17816.0,64.0903,64.1561,64.0809,64.1561,17816.0
2023-08-31 13:25:00,68.31,68.31,68.24,68.28,9385.0,64.1748,64.1748,64.1091,64.1467,9385.0
2023-08-31 13:30:00,68.28,68.33,68.26,68.28,15097.0,64.1467,64.1936,64.1279,64.1467,15097.0
2023-08-31 13:35:00,68.26,68.28,68.24,68.26,15062.0,64.1279,64.1467,64.1091,64.1279,15062.0
2023-08-31 13:40:00,68.26,68.3,68.24,68.29,18694.0,64.1279,64.1654,64.1091,64.1561,18694.0
2023-08-31 13:45:00,68.28,68.32,68.27,68.28,22296.0,64.1467,64.1842,64.1373,64.1467,22296.0
2023-08-31 13:50:00,68.28,68.34,68.27,68.27,17813.0,64.1467,64.203,64.1373,64.1373,17813.0
2023-08-31 13:55:00,68.28,68.3,68.24,68.26,42716.0,64.1467,64.1654,64.1091,64.1279,42716.0
2023-08-31 14:00:00,68.27,68.33,68.26,68.28,11247.0,64.1373,64.1936,64.1279,64.1467,11247.0
2023-08-31 14:05:00,68.27,68.32,68.26,68.27,15665.0,64.1373,64.1842,64.1279,64.1373,15665.0
2023-08-31 14:10:00,68.27,68.29,68.25,68.25,21565.0,64.1373,64.1561,64.1185,64.1185,21565.0
2023-08-31 14:15:00,68.25,68.29,68.23,68.28,11845.0,64.1185,64.1561,64.0997,64.1467,11845.0
2023-08-31 14:20:00,68.28,68.3,68.25,68.25,15592.0,64.1467,64.1654,64.1185,64.1185,15592.0
2023-08-31 14:25:00,68.26,68.26,68.22,68.23,16969.0,64.1279,64.1279,64.0903,64.0997,16969.0
2023-08-31 14:30:00,68.23,68.24,68.18,68.19,37326.0,64.0997,64.1091,64.0527,64.0621,37326.0
2023-08-31 14:35:00,68.18,68.18,68.06,68.07,15495.0,64.0527,64.0527,63.94,63.9494,15495.0
2023-08-31 14:40:00,68.07,68.08,67.97,67.97,15117.0,63.9494,63.9588,63.8554,63.8554,15117.0
2023-08-31 14:45:00,67.98,68.0,67.92,67.92,17083.0,63.8648,63.8836,63.8085,63.8085,17083.0
2023-08-31 14:50:00,67.92,67.97,67.91,67.95,33288.0,63.8085,63.8554,63.7991,63.8366,33288.0
2023-08-31 14:55:00,67.96,67.98,67.93,67.97,18884.0,63.846,63.8648,63.8178,63.8554,18884.0
2023-08-31 15:00:00,67.97,68.02,67.96,67.99,21417.0,63.8554,63.9024,63.846,63.8742,21417.0
2023-08-31 15:05:00,67.99,68.01,67.96,67.98,19223.0,63.8742,63.893,63.846,63.8648,19223.0
2023-08-31 15:10:00,67.99,68.02,67.97,68.01,19686.0,63.8742,63.9024,63.8554,63.893,19686.0
2023-08-31 15:15:00,68.0,68.02,67.96,67.98,14797.0,63.8836,63.9024,63.846,63.8648,14797.0
2023-08-31 15:20:00,67.97,68.01,67.93,67.97,34359.0,63.8554,63.893,63.8178,63.8554,34359.0
2023-08-31 15:25:00,67.96,67.97,67.94,67.95,67386.0,63.846,63.8554,63.8272,63.8366,67386.0
2023-08-31 15:30:00,67.96,67.99,67.91,67.98,41806.0,63.846,63.8742,63.7991,63.8648,41806.0
2023-08-31 15:35:00,67.98,67.98,67.88,67.92,43694.0,63.8648,63.8648,63.7709,63.8085,43694.0
2023-08-31 15:40:00,67.92,67.98,67.91,67.97,33287.0,63.8085,63.8648,63.7991,63.8554,33287.0
2023-08-31 15:45:00,67.97,68.0,67.94,67.95,79420.0,63.8554,63.8836,63.8272,63.8366,79420.0
2023-08-31 15:50:00,67.94,67.95,67.81,67.82,94940.0,63.8272,63.8366,63.7051,63.7145,94940.0
2023-08-31 15:55:00,67.82,67.83,67.7,67.71,261543.0,63.7145,63.7239,63.6018,63.6112,261543.0
2023-09-01 09:30:00,68.22,68.26,68.04,68.17,61560.0,64.0903,64.1279,63.9212,64.0433,61560.0
2023-09-01 09:35:00,68.17,68.47,68.08,68.44,44414.0,64.0433,64.3252,63.9588,64.297,44414.0
2023-09-01 09:40:00,68.44,68.44,68.17,68.36,26300.0,64.297,64.297,64.0433,64.2218,26300.0
2023-09-01 09:45:00,68.34,68.51,68.34,68.5,25481.0,64.203,64.3627,64.203,64.3533,25481.0
2023-09-01 09:50:00,68.5,68.53,68.39,68.45,23246.0,64.3533,64.3815,64.25,64.3064,23246.0
2023-09-01 09:55:00,68.46,68.47,68.39,68.43,34428.0,64.3158,64.3252,64.25,64.2876,34428.0
2023-09-01 10:00:00,68.42,68.42,68.24,68.28,79082.0,64.2782,64.2782,64.1091,64.1467,79082.0
2023-09-01 10:05:00,68.29,68.31,68.15,68.17,25480.0,64.1561,64.1748,64.0245,64.0433,25480.0
2023-09-01 10:10:00,68.17,68.21,68.07,68.1,28115.0,64.0433,64.0809,63.9494,63.9776,28115.0
2023-09-01 10:15:00,68.08,68.12,68.01,68.06,32762.0,63.9588,63.9963,63.893,63.94,32762.0
2023-09-01 10:20:00,68.06,68.09,67.92,67.96,18045.0,63.94,63.9682,63.8085,63.846,18045.0
2023-09-01 10:25:00,67.97,68.0,67.75,67.82,16927.0,63.8554,63.8836,63.6487,63.7145,16927.0
2023-09-01 10:30:00,67.82,67.85,67.75,67.79,18427.0,63.7145,63.7427,63.6487,63.6863,18427.0
2023-09-01 10:35:00,67.78,67.84,67.75,67.76,10621.0,63.6769,63.7333,63.6487,63.6581,10621.0
2023-09-01 10:40:00,67.78,67.81,67.74,67.79,12081.0,63.6769,63.7051,63.6393,63.6863,12081.0
2023-09-01 10:45:00,67.78,67.79,67.71,67.77,11674.0,63.6769,63.6863,63.6112,63.6675,11674.0
2023-09-01 10:50:00,67.77,67.83,67.73,67.75,11550.0,63.6675,63.7239,63.63,63.6487,11550.0
2023-09-01 10:55:00,67.74,67.8,67.73,67.77,12997.0,63.6393,63.6957,63.63,63.6675,12997.0
2023-09-01 11:00:00,67.78,67.83,67.7,67.73,19438.0,63.6769,63.7239,63.6018,63.63,19438.0
2023-09-01 11:05:00,67.74,67.79,67.69,67.73,14775.0,63.6393,63.6863,63.5924,63.63,14775.0
2023-09-01 11:10:00,67.75,67.75,67.66,67.67,11753.0,63.6487,63.6487,63.5642,63.5736,11753.0
2023-09-01 11:15:00,67.67,67.68,67.55,67.58,50252.0,63.5736,63.583,63.4608,63.489,50252.0
2023-09-01 11:20:00,67.57,67.61,67.51,67.51,16297.0,63.4796,63.5172,63.4233,63.4233,16297.0
2023-09-01 11:25:00,67.51,67.52,67.39,67.44,23852.0,63.4233,63.4327,63.3105,63.3575,23852.0
2023-09-01 11:30:00,67.45,67.46,67.39,67.43,12916.0,63.3669,63.3763,63.3105,63.3481,12916.0
2023-09-01 11:35:00,67.44,67.44,67.35,67.37,15205.0,63.3575,63.3575,63.273,63.2917,15205.0
2023-09-01 11:40:00,67.37,67.38,67.28,67.28,20267.0,63.2917,63.3011,63.2072,63.2072,20267.0
2023-09-01 11:45:00,67.27,67.27,67.16,67.16,19193.0,63.1978,63.1978,63.0945,63.0945,19193.0
2023-09-01 11:50:00,67.17,67.2,67.13,67.17,33048.0,63.1039,63.132,63.0663,63.1039,33048.0
2023-09-01 11:55:00,67.18,67.18,67.06,67.1,31112.0,63.1132,63.1132,63.0005,63.0381,31112.0
2023-09-01 12:00:00,67.1,67.11,66.94,66.96,38396.0,63.0381,63.0475,62.8878,62.9066,38396.0
2023-09-01 12:05:00,66.96,66.98,66.84,66.87,29738.0,62.9066,62.9254,62.7938,62.822,29738.0
2023-09-01 12:10:00,66.86,67.0,66.85,66.91,37841.0,62.8126,62.9441,62.8032,62.8596,37841.0
2023-09-01 12:15:00,66.92,66.92,66.72,66.78,43536.0,62.869,62.869,62.6811,62.7375,43536.0
2023-09-01 12:20:00,66.79,66.83,66.74,66.75,21902.0,62.7469,62.7844,62.6999,62.7093,21902.0
2023-09-01 12:25:00,66.74,66.74,66.6,66.62,26529.0,62.6999,62.6999,62.5684,62.5871,26529.0
2023-09-01 12:30:00,66.62,66.64,66.5,66.53,25621.0,62.5871,62.6059,62.4744,62.5026,25621.0
2023-09-01 12:35:00,66.53,66.57,66.42,66.47,29429.0,62.5026,62.5402,62.3993,62.4462,29429.0
2023-09-01 12:40:00,66.47,66.47,66.43,66.44,20963.0,62.4462,62.4462,62.4086,62.418,20963.0
2023-09-01 12:45:00,66.44,66.55,66.43,66.53,23789.0,62.418,62.5214,62.4086,62.5026,23789.0
2023-09-01 12:50:00,66.53,66.54,66.49,66.53,21764.0,62.5026,62.512,62.465,62.5026,21764.0
2023-09-01 12:55:00,66.53,66.59,66.49,66.59,20513.0,62.5026,62.559,62.465,62.559,20513.0
2023-09-01 13:00:00,66.59,66.66,66.56,66.61,32423.0,62.559,62.6247,62.5308,62.5778,32423.0
2023-09-01 13:05:00,66.61,66.61,66.48,66.49,20701.0,62.5778,62.5778,62.4556,62.465,20701.0
2023-09-01 13:10:00,66.5,66.53,66.48,66.51,33514.0,62.4744,62.5026,62.4556,62.4838,33514.0
2023-09-01 13:15:00,66.5,66.51,66.41,66.41,48789.0,62.4744,62.4838,62.3899,62.3899,48789.0
2023-09-01 13:20:00,66.42,66.5,66.42,66.48,42328.0,62.3993,62.4744,62.3993,62.4556,42328.0
2023-09-01 13:25:00,66.48,66.56,66.46,66.47,27725.0,62.4556,62.5308,62.4368,62.4462,27725.0
2023-09-01 13:30:00,66.47,66.54,66.47,66.5,50184.0,62.4462,62.512,62.4462,62.4744,50184.0
2023-09-01 13:35:00,66.5,66.74,66.5,66.73,24598.0,62.4744,62.6999,62.4744,62.6905,24598.0
2023-09-01 13:40:00,66.73,66.81,66.68,66.74,13231.0,62.6905,62.7656,62.6435,62.6999,13231.0
2023-09-01 13:45:00,66.73,66.88,66.73,66.81,14896.0,62.6905,62.8314,62.6905,62.7656,14896.0
2023-09-01 13:50:00,66.81,66.83,66.79,66.83,22284.0,62.7656,62.7844,62.7469,62.7844,22284.0
2023-09-01 13:55:00,66.81,66.83,66.76,66.79,19778.0,62.7656,62.7844,62.7187,62.7469,19778.0
2023-09-01 14:00:00,66.79,66.82,66.75,66.8,10202.0,62.7469,62.775,62.7093,62.7562,10202.0
2023-09-01 14:05:00,66.79,66.83,66.77,66.82,13765.0,62.7469,62.7844,62.7281,62.775,13765.0
2023-09-01 14:10:00,66.81,66.86,66.79,66.86,12123.0,62.7656,62.8126,62.7469,62.8126,12123.0
2023-09-01 14:15:00,66.85,66.87,66.76,66.77,15018.0,62.8032,62.822,62.7187,62.7281,15018.0
2023-09-01 14:20:00,66.79,66.87,66.77,66.86,10014.0,62.7469,62.822,62.7281,62.8126,10014.0
2023-09-01 14:25:00,66.86,66.96,66.86,66.96,12880.0,62.8126,62.9066,62.8126,62.9066,12880.0
2023-09-01 14:30:00,66.95,67.07,66.95,67.06,18489.0,62.8972,63.0099,62.8972,63.0005,18489.0
2023-09-01 14:35:00,67.06,67.08,67.01,67.06,14699.0,63.0005,63.0193,62.9535,63.0005,14699.0
2023-09-01 14:40:00,67.06,67.07,66.94,66.94,14529.0,63.0005,63.0099,62.8878,62.8878,14529.0
2023-09-01 14:45:00,66.94,67.01,66.94,66.98,11210.0,62.8878,62.9535,62.8878,62.9254,11210.0
2023-09-01 14:50:00,66.98,67.03,66.97,67.03,8546.0,62.9254,62.9723,62.916,62.9723,8546.0
2023-09-01 14:55:00,67.03,67.05,67.0,67.02,21337.0,62.9723,62.9911,62.9441,62.9629,21337.0
2023-09-01 15:00:00,67.03,67.03,67.0,67.03,14073.0,62.9723,62.9723,62.9441,62.9723,14073.0
2023-09-01 15:05:00,67.03,67.04,66.99,67.0,16107.0,62.9723,62.9817,62.9347,62.9441,16107.0
2023-09-01 15:10:00,67.01,67.01,66.96,66.99,16139.0,62.9535,62.9535,62.9066,62.9347,16139.0
2023-09-01 15:15:00,67.0,67.03,66.95,66.95,14240.0,62.9441,62.9723,62.8972,62.8972,14240.0
2023-09-01 15:20:00,66.95,67.01,66.95,67.01,12128.0,62.8972,62.9535,62.8972,62.9535,12128.0
2023-09-01 15:25:00,67.01,67.08,66.98,67.08,13579.0,62.9535,63.0193,62.9254,63.0193,13579.0
2023-09-01 15:30:00,67.08,67.21,67.07,67.19,24827.0,63.0193,63.1414,63.0099,63.1226,24827.0
2023-09-01 15:35:00,67.2,67.24,67.17,67.22,26465.0,63.132,63.1696,63.1039,63.1508,26465.0
2023-09-01 15:40:00,67.22,67.24,67.19,67.23,24889.0,63.1508,63.1696,63.1226,63.1602,24889.0
2023-09-01 15:45:00,67.23,67.27,67.18,67.22,35398.0,63.1602,63.1978,63.1132,63.1508,35398.0
2023-09-01 15:50:00,67.21,67.3,67.2,67.27,66370.0,63.1414,63.226,63.132,63.1978,66370.0
2023-09-01 15:55:00,67.28,67.36,67.21,67.21,201621.0,63.2072,63.2824,63.1414,63.1414,201621.0
2023-09-05 09:30:00,67.05,67.28,66.89,67.28,100175.0,62.9911,63.2072,62.8408,63.2072,100175.0
2023-09-05 09:35:00,67.3,67.33,66.94,66.95,28756.0,63.226,63.2542,62.8878,62.8972,28756.0
2023-09-05 09:40:00,66.95,66.96,66.74,66.86,34715.0,62.8972,62.9066,62.6999,62.8126,34715.0
2023-09-05 09:45:00,66.86,66.9,66.72,66.74,28355.0,62.8126,62.8502,62.6811,62.6999,28355.0
2023-09-05 09:50:00,66.72,66.72,66.58,66.67,25635.0,62.6811,62.6811,62.5496,62.6341,25635.0
2023-09-05 09:55:00,66.68,66.74,66.65,66.69,25866.0,62.6435,62.6999,62.6153,62.6529,25866.0
2023-09-05 10:00:00,66.7,66.75,66.65,66.73,28034.0,62.6623,62.7093,62.6153,62.6905,28034.0
2023-09-05 10:05:00,66.74,66.74,66.6,66.61,25911.0,62.6999,62.6999,62.5684,62.5778,25911.0
2023-09-05 10:10:00,66.6,66.61,66.5,66.51,51159.0,62.5684,62.5778,62.4744,62.4838,51159.0
2023-09-05 10:15:00,66.51,66.53,66.45,66.45,21624.0,62.4838,62.5026,62.4274,62.4274,21624.0
2023-09-05 10:20:00,66.46,66.51,66.37,66.45,24519.0,62.4368,62.4838,62.3523,62.4274,24519.0
2023-09-05 10:25:00,66.48,66.52,66.4,66.41,18508.0,62.4556,62.4932,62.3805,62.3899,18508.0
2023-09-05 10:30:00,66.42,66.44,66.35,66.38,35713.0,62.3993,62.418,62.3335,62.3617,35713.0
2023-09-05 10:35:00,66.37,66.38,66.21,66.26,29544.0,62.3523,62.3617,62.202,62.2489,29544.0
2023-09-05 10:40:00,66.25,66.28,66.2,66.21,27378.0,62.2395,62.2677,62.1926,62.202,27378.0
2023-09-05 10:45:00,66.22,66.3,66.2,66.28,29229.0,62.2114,62.2865,62.1926,62.2677,29229.0
2023-09-05 10:50:00,66.29,66.35,66.24,66.3,17206.0,62.2771,62.3335,62.2301,62.2865,17206.0
2023-09-05 10:55:00,66.29,66.37,66.28,66.31,14383.0,62.2771,62.3523,62.2677,62.2959,14383.0
2023-09-05 11:00:00,66.31,66.38,66.24,66.26,19682.0,62.2959,62.3617,62.2301,62.2489,19682.0
2023-09-05 11:05:00,66.24,66.25,66.14,66.17,59018.0,62.2301,62.2395,62.1362,62.1644,59018.0
2023-09-05 11:10:00,66.16,66.23,66.14,66.15,31819.0,62.155,62.2208,62.1362,62.1456,31819.0
2023-09-05 11:15:00,66.17,66.19,66.1,66.11,23746.0,62.1644,62.1832,62.0986,62.108,23746.0
2023-09-05 11:20:00,66.11,66.13,66.01,66.02,16455.0,62.108,62.1268,62.0141,62.0235,16455.0
2023-09-05 11:25:00,66.02,66.02,65.93,65.94,22153.0,62.0235,62.0235,61.9389,61.9483,22153.0
2023-09-05 11:30:00,65.95,65.99,65.93,65.97,18761.0,61.9577,61.9953,61.9389,61.9765,18761.0
2023-09-05 11:35:00,65.96,66.05,65.95,66.0,20250.0,61.9671,62.0517,61.9577,62.0047,20250.0
2023-09-05 11:40:00,66.02,66.11,66.02,66.09,33930.0,62.0235,62.108,62.0235,62.0892,33930.0
2023-09-05 11:45:00,66.09,66.2,66.08,66.2,94173.0,62.0892,62.1926,62.0798,62.1926,94173.0
2023-09-05 11:50:00,66.21,66.24,66.12,66.23,24241.0,62.202,62.2301,62.1174,62.2208,24241.0
2023-09-05 11:55:00,66.23,66.23,66.17,66.19,14377.0,62.2208,62.2208,62.1644,62.1832,14377.0
2023-09-05 12:00:00,66.22,66.27,66.2,66.25,15519.0,62.2114,62.2583,62.1926,62.2395,15519.0
2023-09-05 12:05:00,66.26,66.37,66.26,66.37,14808.0,62.2489,62.3523,62.2489,62.3523,14808.0
2023-09-05 12:10:00,66.37,66.38,66.3,66.33,12480.0,62.3523,62.3617,62.2865,62.3147,12480.0
2023-09-05 12:15:00,66.34,66.35,66.31,66.34,10888.0,62.3241,62.3335,62.2959,62.3241,10888.0
2023-09-05 12:20:00,66.34,66.35,66.25,66.26,8832.0,62.3241,62.3335,62.2395,62.2489,8832.0
2023-09-05 12:25:00,66.26,66.29,66.19,66.2,14598.0,62.2489,62.2771,62.1832,62.1926,14598.0
2023-09-05 12:30:00,66.2,66.2,66.14,66.15,14237.0,62.1926,62.1926,62.1362,62.1456,14237.0
2023-09-05 12:35:00,66.15,66.24,66.14,66.21,13115.0,62.1456,62.2301,62.1362,62.202,13115.0
2023-09-05 12:40:00,66.22,66.24,66.14,66.16,9020.0,62.2114,62.2301,62.1362,62.155,9020.0
2023-09-05 12:45:00,66.17,66.18,66.07,66.1,9441.0,62.1644,62.1738,62.0704,62.0986,9441.0
2023-09-05 12:50:00,66.11,66.11,66.05,66.07,6508.0,62.108,62.108,62.0517,62.0704,6508.0
2023-09-05 12:55:00,66.07,66.08,66.06,66.08,10568.0,62.0704,62.0798,62.061,62.0798,10568.0
2023-09-05 13:00:00,66.08,66.14,66.05,66.13,13698.0,62.0798,62.1362,62.0517,62.1268,13698.0
2023-09-05 13:05:00,66.13,66.16,66.11,66.16,13584.0,62.1268,62.155,62.108,62.155,13584.0
2023-09-05 13:10:00,66.16,66.21,66.13,66.18,19966.0,62.155,62.202,62.1268,62.1738,19966.0
2023-09-05 13:15:00,66.18,66.29,66.15,66.24,37136.0,62.1738,62.2771,62.1456,62.2301,37136.0
2023-09-05 13:20:00,66.24,66.25,66.14,66.15,13476.0,62.2301,62.2395,62.1362,62.1456,13476.0
2023-09-05 13:25:00,66.14,66.15,66.11,66.11,9040.0,62.1362,62.1456,62.108,62.108,9040.0
2023-09-05 13:30:00,66.11,66.12,66.06,66.09,14224.0,62.108,62.1174,62.061,62.0892,14224.0
2023-09-05 13:35:00,66.09,66.09,66.01,66.04,12240.0,62.0892,62.0892,62.0141,62.0423,12240.0
2023-09-05 13:40:00,66.04,66.09,66.04,66.05,8435.0,62.0423,62.0892,62.0423,62.0517,8435.0
2023-09-05 13:45:00,66.06,66.09,66.05,66.08,8340.0,62.061,62.0892,62.0517,62.0798,8340.0
2023-09-05 13:50:00,66.08,66.08,66.05,66.06,4535.0,62.0798,62.0798,62.0517,62.061,4535.0
2023-09-05 13:55:00,66.06,66.12,66.06,66.07,8998.0,62.061,62.1174,62.061,62.0704,8998.0
2023-09-05 14:00:00,66.05,66.08,66.05,66.08,9109.0,62.0517,62.0798,62.0517,62.0798,9109.0
2023-09-05 14:05:00,66.06,66.09,66.06,66.06,8617.0,62.061,62.0892,62.061,62.061,8617.0
2023-09-05 14:10:00,66.07,66.12,66.06,66.11,6354.0,62.0704,62.1174,62.061,62.108,6354.0
2023-09-05 14:15:00,66.12,66.18,66.11,66.18,8259.0,62.1174,62.1738,62.108,62.1738,8259.0
2023-09-05 14:20:00,66.19,66.27,66.16,66.27,39760.0,62.1832,62.2583,62.155,62.2583,39760.0
2023-09-05 14:25:00,66.27,66.32,66.25,66.28,11482.0,62.2583,62.3053,62.2395,62.2677,11482.0
2023-09-05 14:30:00,66.28,66.33,66.28,66.3,8926.0,62.2677,62.3147,62.2677,62.2865,8926.0
2023-09-05 14:35:00,66.3,66.3,66.27,66.3,7743.0,62.2865,62.2865,62.2583,62.2865,7743.0
2023-09-05 14:40:00,66.3,66.42,66.29,66.42,10819.0,62.2865,62.3993,62.2771,62.3993,10819.0
2023-09-05 14:45:00,66.42,66.48,66.41,66.43,19371.0,62.3993,62.4556,62.3899,62.4086,19371.0
2023-09-05 14:50:00,66.43,66.45,66.4,66.45,26781.0,62.4086,62.4274,62.3805,62.4274,26781.0
2023-09-05 14:55:00,66.45,66.47,66.42,66.45,16004.0,62.4274,62.4462,62.3993,62.4274,16004.0
2023-09-05 15:00:00,66.45,66.46,66.34,66.34,36517.0,62.4274,62.4368,62.3241,62.3241,36517.0
2023-09-05 15:05:00,66.34,66.42,66.34,66.41,15719.0,62.3241,62.3993,62.3241,62.3899,15719.0
2023-09-05 15:10:00,66.41,66.43,66.39,66.42,12500.0,62.3899,62.4086,62.3711,62.3993,12500.0
2023-09-05 15:15:00,66.42,66.47,66.34,66.35,30340.0,62.3993,62.4462,62.3241,62.3335,30340.0
2023-09-05 15:20:00,66.35,66.37,66.32,66.35,15586.0,62.3335,62.3523,62.3053,62.3335,15586.0
2023-09-05 15:25:00,66.36,66.4,66.35,66.39,19084.0,62.3429,62.3805,62.3335,62.3711,19084.0
2023-09-05 15:30:00,66.38,66.46,66.37,66.42,16496.0,62.3617,62.4368,62.3523,62.3993,16496.0
2023-09-05 15:35:00,66.41,66.47,66.4,66.45,21583.0,62.3899,62.4462,62.3805,62.4274,21583.0
2023-09-05 15:40:00,66.45,66.53,66.45,66.5,27186.0,62.4274,62.5026,62.4274,62.4744,27186.0
2023-09-05 15:45:00,66.51,66.54,66.41,66.41,51043.0,62.4838,62.512,62.3899,62.3899,51043.0
2023-09-05 15:50:00,66.4,66.41,66.34,66.36,60057.0,62.3805,62.3899,62.3241,62.3429,60057.0
2023-09-05 15:55:00,66.36,66.42,66.28,66.29,185631.0,62.3429,62.3993,62.2677,62.2771,185631.0
2023-09-06 09:30:00,66.46,66.46,66.17,66.26,336737.0,62.4368,62.4368,62.1644,62.2489,336737.0
2023-09-06 09:35:00,66.24,66.29,66.03,66.15,43677.0,62.2301,62.2771,62.0329,62.1456,43677.0
2023-09-06 09:40:00,66.13,66.13,65.97,66.08,69513.0,62.1268,62.1268,61.9765,62.0798,69513.0
2023-09-06 09:45:00,66.08,66.2,66.01,66.12,90934.0,62.0798,62.1926,62.0141,62.1174,90934.0
2023-09-06 09:50:00,66.13,66.25,66.06,66.22,36548.0,62.1268,62.2395,62.061,62.2114,36548.0
2023-09-06 09:55:00,66.2,66.51,66.2,66.46,90210.0,62.1926,62.4838,62.1926,62.4368,90210.0
2023-09-06 10:00:00,66.47,66.52,66.37,66.49,89051.0,62.4462,62.4932,62.3523,62.465,89051.0
2023-09-06 10:05:00,66.48,66.55,66.44,66.44,39704.0,62.4556,62.5214,62.418,62.418,39704.0
2023-09-06 10:10:00,66.44,66.52,66.38,66.47,27408.0,62.418,62.4932,62.3617,62.4462,27408.0
2023-09-06 10:15:00,66.45,66.5,66.29,66.3,47545.0,62.4274,62.4744,62.2771,62.2865,47545.0
2023-09-06 10:20:00,66.32,66.32,66.22,66.29,24940.0,62.3053,62.3053,62.2114,62.2771,24940.0
2023-09-06 10:25:00,66.28,66.3,66.23,66.29,23973.0,62.2677,62.2865,62.2208,62.2771,23973.0
2023-09-06 10:30:00,66.29,66.38,66.26,66.32,32784.0,62.2771,62.3617,62.2489,62.3053,32784.0
2023-09-06 10:35:00,66.33,66.35,66.25,66.31,30932.0,62.3147,62.3335,62.2395,62.2959,30932.0
2023-09-06 10:40:00,66.31,66.36,66.28,66.36,27816.0,62.2959,62.3429,62.2677,62.3429,27816.0
2023-09-06 10:45:00,66.37,66.38,66.31,66.37,15586.0,62.3523,62.3617,62.2959,62.3523,15586.0
2023-09-06 10:50:00,66.38,66.45,66.38,66.39,19048.0,62.3617,62.4274,62.3617,62.3711,19048.0
2023-09-06 10:55:00,66.4,66.49,66.37,66.48,17271.0,62.3805,62.465,62.3523,62.4556,17271.0
2023-09-06 11:00:00,66.48,66.52,66.4,66.41,30594.0,62.4556,62.4932,62.3805,62.3899,30594.0
2023-09-06 11:05:00,66.4,66.52,66.39,66.46,49946.0,62.3805,62.4932,62.3711,62.4368,49946.0
2023-09-06 11:10:00,66.46,66.46,66.31,66.34,57256.0,62.4368,62.4368,62.2959,62.3241,57256.0
2023-09-06 11:15:00,66.32,66.37,66.26,66.32,60922.0,62.3053,62.3523,62.2489,62.3053,60922.0
2023-09-06 11:20:00,66.31,66.44,66.27,66.39,46445.0,62.2959,62.418,62.2583,62.3711,46445.0
2023-09-06 11:25:00,66.39,66.4,66.29,66.3,42714.0,62.3711,62.3805,62.2771,62.2865,42714.0
2023-09-06 11:30:00,66.3,66.3,66.26,66.3,26294.0,62.2865,62.2865,62.2489,62.2865,26294.0
2023-09-06 11:35:00,66.29,66.31,66.23,66.24,19894.0,62.2771,62.2959,62.2208,62.2301,19894.0
2023-09-06 11:40:00,66.25,66.3,66.25,66.27,15802.0,62.2395,62.2865,62.2395,62.2583,15802.0
2023-09-06 11:45:00,66.28,66.28,66.23,66.26,14159.0,62.2677,62.2677,62.2208,62.2489,14159.0
2023-09-06 11:50:00,66.27,66.31,66.25,66.27,17789.0,62.2583,62.2959,62.2395,62.2583,17789.0
2023-09-06 11:55:00,66.27,66.28,66.22,66.27,20060.0,62.2583,62.2677,62.2114,62.2583,20060.0
2023-09-06 12:00:00,66.27,66.29,66.25,66.27,24557.0,62.2583,62.2771,62.2395,62.2583,24557.0
2023-09-06 12:05:00,66.27,66.29,66.21,66.22,15989.0,62.2583,62.2771,62.202,62.2114,15989.0
2023-09-06 12:10:00,66.23,66.32,66.23,66.26,19247.0,62.2208,62.3053,62.2208,62.2489,19247.0
2023-09-06 12:15:00,66.25,66.27,66.18,66.21,33352.0,62.2395,62.2583,62.1738,62.202,33352.0
2023-09-06 12:20:00,66.21,66.24,66.17,66.22,34697.0,62.202,62.2301,62.1644,62.2114,34697.0
2023-09-06 12:25:00,66.23,66.23,66.18,66.2,22478.0,62.2208,62.2208,62.1738,62.1926,22478.0
2023-09-06 12:30:00,66.2,66.25,66.15,66.22,24006.0,62.1926,62.2395,62.1456,62.2114,24006.0
2023-09-06 12:35:00,66.23,66.25,66.2,66.25,23143.0,62.2208,62.2395,62.1926,62.2395,23143.0
2023-09-06 12:40:00,66.24,66.25,66.2,66.24,16847.0,62.2301,62.2395,62.1926,62.2301,16847.0
2023-09-06 12:45:00,66.25,66.26,66.21,66.22,41347.0,62.2395,62.2489,62.202,62.2114,41347.0
2023-09-06 12:50:00,66.22,66.22,66.18,66.2,16265.0,62.2114,62.2114,62.1738,62.1926,16265.0
2023-09-06 12:55:00,66.2,66.2,66.14,66.16,27148.0,62.1926,62.1926,62.1362,62.155,27148.0
2023-09-06 13:00:00,66.15,66.16,66.05,66.11,27704.0,62.1456,62.155,62.0517,62.108,27704.0
2023-09-06 13:05:00,66.1,66.15,66.1,66.14,15981.0,62.0986,62.1456,62.0986,62.1362,15981.0
2023-09-06 13:10:00,66.14,66.17,66.13,66.17,17761.0,62.1362,62.1644,62.1268,62.1644,17761.0
2023-09-06 13:15:00,66.17,66.24,66.16,66.23,14318.0,62.1644,62.2301,62.155,62.2208,14318.0
2023-09-06 13:20:00,66.24,66.25,66.21,66.23,15591.0,62.2301,62.2395,62.202,62.2208,15591.0
2023-09-06 13:25:00,66.23,66.26,66.19,66.24,16568.0,62.2208,62.2489,62.1832,62.2301,16568.0
2023-09-06 13:30:00,66.25,66.32,66.17,66.18,231108.0,62.2395,62.3053,62.1644,62.1738,231108.0
2023-09-06 13:35:00,66.19,66.26,66.18,66.25,15539.0,62.1832,62.2489,62.1738,62.2395,15539.0
2023-09-06 13:40:00,66.25,66.25,66.2,66.22,9048.0,62.2395,62.2395,62.1926,62.2114,9048.0
2023-09-06 13:45:00,66.22,66.27,66.2,66.21,20024.0,62.2114,62.2583,62.1926,62.202,20024.0
2023-09-06 13:50:00,66.21,66.27,66.21,66.27,16892.0,62.202,62.2583,62.202,62.2583,16892.0
2023-09-06 13:55:00,66.27,66.32,66.22,66.3,89026.0,62.2583,62.3053,62.2114,62.2865,89026.0
2023-09-06 14:00:00,66.3,66.36,66.27,66.34,44236.0,62.2865,62.3429,62.2583,62.3241,44236.0
2023-09-06 14:05:00,66.33,66.37,66.27,66.34,28752.0,62.3147,62.3523,62.2583,62.3241,28752.0
2023-09-06 14:10:00,66.34,66.39,66.31,66.36,56646.0,62.3241,62.3711,62.2959,62.3429,56646.0
2023-09-06 14:15:00,66.37,66.4,66.33,66.39,34914.0,62.3523,62.3805,62.3147,62.3711,34914.0
2023-09-06 14:20:00,66.4,66.42,66.37,66.39,69345.0,62.3805,62.3993,62.3523,62.3711,69345.0
2023-09-06 14:25:00,66.39,66.47,66.38,66.39,64173.0,62.3711,62.4462,62.3617,62.3711,64173.0
2023-09-06 14:30:00,66.39,66.43,66.37,66.4,25176.0,62.3711,62.4086,62.3523,62.3805,25176.0
2023-09-06 14:35:00,66.4,66.42,66.29,66.32,23448.0,62.3805,62.3993,62.2771,62.3053,23448.0
2023-09-06 14:40:00,66.33,66.34,66.28,66.3,21426.0,62.3147,62.3241,62.2677,62.2865,21426.0
2023-09-06 14:45:00,66.3,66.3,66.26,66.26,32681.0,62.2865,62.2865,62.2489,62.2489,32681.0
2023-09-06 14:50:00,66.26,66.32,66.26,66.28,22117.0,62.2489,62.3053,62.2489,62.2677,22117.0
2023-09-06 14:55:00,66.28,66.29,66.25,66.27,31927.0,62.2677,62.2771,62.2395,62.2583,31927.0
2023-09-06 15:00:00,66.27,66.28,66.18,66.18,33009.0,62.2583,62.2677,62.1738,62.1738,33009.0
2023-09-06 15:05:00,66.18,66.21,66.17,66.2,20604.0,62.1738,62.202,62.1644,62.1926,20604.0
2023-09-06 15:10:00,66.2,66.24,66.16,66.2,42559.0,62.1926,62.2301,62.155,62.1926,42559.0
2023-09-06 15:15:00,66.2,66.25,66.16,66.23,62800.0,62.1926,62.2395,62.155,62.2208,62800.0
2023-09-06 15:20:00,66.24,66.28,66.2,66.27,43213.0,62.2301,62.2677,62.1926,62.2583,43213.0
2023-09-06 15:25:00,66.26,66.32,66.26,66.31,28481.0,62.2489,62.3053,62.2489,62.2959,28481.0
2023-09-06 15:30:00,66.3,66.35,66.29,66.32,45349.0,62.2865,62.3335,62.2771,62.3053,45349.0
2023-09-06 15:35:00,66.31,66.34,66.27,66.28,44653.0,62.2959,62.3241,62.2583,62.2677,44653.0
2023-09-06 15:40:00,66.27,66.3,66.24,66.25,77871.0,62.2583,62.2865,62.2301,62.2395,77871.0
2023-09-06 15:45:00,66.25,66.28,66.21,66.24,75401.0,62.2395,62.2677,62.202,62.2301,75401.0
2023-09-06 15:50:00,66.25,66.27,66.18,66.22,149329.0,62.2395,62.2583,62.1738,62.2114,149329.0
2023-09-06 15:55:00,66.22,66.31,66.2,66.26,415071.0,62.2114,62.2959,62.1926,62.2489,415071.0
2023-09-07 09:30:00,66.79,67.07,66.74,67.03,82272.0,62.7469,63.0099,62.6999,62.9723,82272.0
2023-09-07 09:35:00,67.05,67.11,66.93,66.93,24314.0,62.9911,63.0475,62.8784,62.8784,24314.0
2023-09-07 09:40:00,66.94,67.04,66.91,67.01,20872.0,62.8878,62.9817,62.8596,62.9535,20872.0
2023-09-07 09:45:00,67.01,67.15,67.01,67.15,9883.0,62.9535,63.0851,62.9535,63.0851,9883.0
2023-09-07 09:50:00,67.16,67.4,67.12,67.38,33550.0,63.0945,63.3199,63.0569,63.3011,33550.0
2023-09-07 09:55:00,67.38,67.38,67.19,67.32,15270.0,63.3011,63.3011,63.1226,63.2448,15270.0
2023-09-07 10:00:00,67.31,67.33,67.23,67.27,79829.0,63.2354,63.2542,63.1602,63.1978,79829.0
2023-09-07 10:05:00,67.27,67.34,67.22,67.3,50952.0,63.1978,63.2636,63.1508,63.226,50952.0
2023-09-07 10:10:00,67.31,67.31,67.25,67.26,32371.0,63.2354,63.2354,63.179,63.1884,32371.0
2023-09-07 10:15:00,67.25,67.29,67.22,67.25,24608.0,63.179,63.2166,63.1508,63.179,24608.0
2023-09-07 10:20:00,67.25,67.29,67.16,67.17,39933.0,63.179,63.2166,63.0945,63.1039,39933.0
2023-09-07 10:25:00,67.16,67.23,67.16,67.23,29069.0,63.0945,63.1602,63.0945,63.1602,29069.0
2023-09-07 10:30:00,67.23,67.4,67.21,67.39,40577.0,63.1602,63.3199,63.1414,63.3105,40577.0
2023-09-07 10:35:00,67.4,67.47,67.34,67.45,32985.0,63.3199,63.3857,63.2636,63.3669,32985.0
2023-09-07 10:40:00,67.44,67.45,67.36,67.41,29110.0,63.3575,63.3669,63.2824,63.3293,29110.0
2023-09-07 10:45:00,67.41,67.42,67.18,67.25,59643.0,63.3293,63.3387,63.1132,63.179,59643.0
2023-09-07 10:50:00,67.26,67.33,67.21,67.25,24516.0,63.1884,63.2542,63.1414,63.179,24516.0
2023-09-07 10:55:00,67.26,67.39,67.24,67.33,63128.0,63.1884,63.3105,63.1696,63.2542,63128.0
2023-09-07 11:00:00,67.35,67.64,67.34,67.63,59293.0,63.273,63.5454,63.2636,63.536,59293.0
2023-09-07 11:05:00,67.64,67.74,67.63,67.71,19950.0,63.5454,63.6393,63.536,63.6112,19950.0
2023-09-07 11:10:00,67.72,67.73,67.6,67.65,29196.0,63.6206,63.63,63.5078,63.5548,29196.0
2023-09-07 11:15:00,67.64,67.73,67.63,67.71,31057.0,63.5454,63.63,63.536,63.6112,31057.0
2023-09-07 11:20:00,67.71,67.88,67.71,67.87,69624.0,63.6112,63.7709,63.6112,63.7615,69624.0
2023-09-07 11:25:00,67.86,67.86,67.78,67.84,19435.0,63.7521,63.7521,63.6769,63.7333,19435.0
2023-09-07 11:30:00,67.85,67.91,67.83,67.87,24261.0,63.7427,63.7991,63.7239,63.7615,24261.0
2023-09-07 11:35:00,67.88,67.9,67.84,67.85,22434.0,63.7709,63.7897,63.7333,63.7427,22434.0
2023-09-07 11:40:00,67.85,67.86,67.79,67.79,15960.0,63.7427,63.7521,63.6863,63.6863,15960.0
2023-09-07 11:45:00,67.79,67.88,67.78,67.84,28569.0,63.6863,63.7709,63.6769,63.7333,28569.0
2023-09-07 11:50:00,67.83,67.87,67.8,67.84,21071.0,63.7239,63.7615,63.6957,63.7333,21071.0
2023-09-07 11:55:00,67.85,67.93,67.81,67.89,34507.0,63.7427,63.8178,63.7051,63.7803,34507.0
2023-09-07 12:00:00,67.88,67.91,67.83,67.84,17243.0,63.7709,63.7991,63.7239,63.7333,17243.0
2023-09-07 12:05:00,67.84,67.85,67.79,67.8,11570.0,63.7333,63.7427,63.6863,63.6957,11570.0
2023-09-07 12:10:00,67.79,67.81,67.73,67.75,22261.0,63.6863,63.7051,63.63,63.6487,22261.0
2023-09-07 12:15:00,67.74,67.75,67.62,67.64,13284.0,63.6393,63.6487,63.5266,63.5454,13284.0
2023-09-07 12:20:00,67.64,67.67,67.61,67.65,15126.0,63.5454,63.5736,63.5172,63.5548,15126.0
2023-09-07 12:25:00,67.65,67.69,67.62,67.68,10660.0,63.5548,63.5924,63.5266,63.583,10660.0
2023-09-07 12:30:00,67.68,67.71,67.64,67.7,12645.0,63.583,63.6112,63.5454,63.6018,12645.0
2023-09-07 12:35:00,67.69,67.71,67.65,67.66,17551.0,63.5924,63.6112,63.5548,63.5642,17551.0
2023-09-07 12:40:00,67.66,67.66,67.57,67.58,10016.0,63.5642,63.5642,63.4796,63.489,10016.0
2023-09-07 12:45:00,67.56,67.64,67.55,67.62,10184.0,63.4702,63.5454,63.4608,63.5266,10184.0
2023-09-07 12:50:00,67.62,67.65,67.6,67.61,10990.0,63.5266,63.5548,63.5078,63.5172,10990.0
2023-09-07 12:55:00,67.61,67.62,67.53,67.54,10120.0,63.5172,63.5266,63.4421,63.4515,10120.0
2023-09-07 13:00:00,67.56,67.57,67.45,67.47,14227.0,63.4702,63.4796,63.3669,63.3857,14227.0
2023-09-07 13:05:00,67.45,67.47,67.42,67.45,49701.0,63.3669,63.3857,63.3387,63.3669,49701.0
2023-09-07 13:10:00,67.45,67.45,67.32,67.33,24382.0,63.3669,63.3669,63.2448,63.2542,24382.0
2023-09-07 13:15:00,67.32,67.42,67.29,67.42,14043.0,63.2448,63.3387,63.2166,63.3387,14043.0
2023-09-07 13:20:00,67.43,67.45,67.37,67.38,8298.0,63.3481,63.3669,63.2917,63.3011,8298.0
2023-09-07 13:25:00,67.38,67.39,67.34,67.39,13693.0,63.3011,63.3105,63.2636,63.3105,13693.0
2023-09-07 13:30:00,67.39,67.42,67.26,67.26,17913.0,63.3105,63.3387,63.1884,63.1884,17913.0
2023-09-07 13:35:00,67.26,67.36,67.25,67.27,21257.0,63.1884,63.2824,63.179,63.1978,21257.0
2023-09-07 13:40:00,67.26,67.34,67.24,67.3,9906.0,63.1884,63.2636,63.1696,63.226,9906.0
2023-09-07 13:45:00,67.3,67.3,67.25,67.27,10574.0,63.226,63.226,63.179,63.1978,10574.0
2023-09-07 13:50:00,67.26,67.28,67.23,67.25,12483.0,63.1884,63.2072,63.1602,63.179,12483.0
2023-09-07 13:55:00,67.24,67.29,67.21,67.26,6356.0,63.1696,63.2166,63.1414,63.1884,6356.0
2023-09-07 14:00:00,67.26,67.3,67.25,67.27,9601.0,63.1884,63.226,63.179,63.1978,9601.0
2023-09-07 14:05:00,67.26,67.26,67.23,67.24,6346.0,63.1884,63.1884,63.1602,63.1696,6346.0
2023-09-07 14:10:00,67.24,67.25,67.23,67.25,8774.0,63.1696,63.179,63.1602,63.179,8774.0
2023-09-07 14:15:00,67.25,67.26,67.22,67.22,7985.0,63.179,63.1884,63.1508,63.1508,7985.0
2023-09-07 14:20:00,67.23,67.24,67.2,67.22,7743.0,63.1602,63.1696,63.132,63.1508,7743.0
2023-09-07 14:25:00,67.23,67.23,67.19,67.23,9805.0,63.1602,63.1602,63.1226,63.1602,9805.0
2023-09-07 14:30:00,67.23,67.24,67.19,67.23,6706.0,63.1602,63.1696,63.1226,63.1602,6706.0
2023-09-07 14:35:00,67.23,67.24,67.18,67.19,20891.0,63.1602,63.1696,63.1132,63.1226,20891.0
2023-09-07 14:40:00,67.18,67.21,67.18,67.2,9832.0,63.1132,63.1414,63.1132,63.132,9832.0
2023-09-07 14:45:00,67.22,67.24,67.2,67.24,11154.0,63.1508,63.1696,63.132,63.1696,11154.0
2023-09-07 14:50:00,67.23,67.25,67.21,67.24,12452.0,63.1602,63.179,63.1414,63.1696,12452.0
2023-09-07 14:55:00,67.25,67.3,67.24,67.28,7826.0,63.179,63.226,63.1696,63.2072,7826.0
2023-09-07 15:00:00,67.29,67.32,67.22,67.24,45616.0,63.2166,63.2448,63.1508,63.1696,45616.0
2023-09-07 15:05:00,67.24,67.24,67.11,67.12,29784.0,63.1696,63.1696,63.0475,63.0569,29784.0
2023-09-07 15:10:00,67.13,67.26,67.13,67.23,15594.0,63.0663,63.1884,63.0663,63.1602,15594.0
2023-09-07 15:15:00,67.23,67.25,67.16,67.19,27774.0,63.1602,63.179,63.0945,63.1226,27774.0
2023-09-07 15:20:00,67.19,67.25,67.18,67.23,19010.0,63.1226,63.179,63.1132,63.1602,19010.0
2023-09-07 15:25:00,67.23,67.24,67.2,67.23,30080.0,63.1602,63.1696,63.132,63.1602,30080.0
2023-09-07 15:30:00,67.23,67.32,67.22,67.28,26715.0,63.1602,63.2448,63.1508,63.2072,26715.0
2023-09-07 15:35:00,67.28,67.33,67.26,67.29,23602.0,63.2072,63.2542,63.1884,63.2166,23602.0
2023-09-07 15:40:00,67.3,67.31,67.24,67.27,26888.0,63.226,63.2354,63.1696,63.1978,26888.0
2023-09-07 15:45:00,67.27,67.34,67.24,67.31,40525.0,63.1978,63.2636,63.1696,63.2354,40525.0
2023-09-07 15:50:00,67.32,67.34,67.13,67.19,114829.0,63.2448,63.2636,63.0663,63.1226,114829.0
2023-09-07 15:55:00,67.19,67.2,67.09,67.11,247490.0,63.1226,63.132,63.0287,63.0475,247490.0
2023-09-08 09:30:00,67.2,67.25,67.04,67.12,28792.0,63.132,63.179,62.9817,63.0569,28792.0
2023-09-08 09:35:00,67.13,67.19,66.98,67.07,23044.0,63.0663,63.1226,62.9254,63.0099,23044.0
2023-09-08 09:40:00,67.07,67.24,67.02,67.23,12840.0,63.0099,63.1696,62.9629,63.1602,12840.0
2023-09-08 09:45:00,67.2,67.22,67.08,67.15,80712.0,63.132,63.1508,63.0193,63.0851,80712.0
2023-09-08 09:50:00,67.12,67.15,67.04,67.1,19543.0,63.0569,63.0851,62.9817,63.0381,19543.0
2023-09-08 09:55:00,67.1,67.25,67.1,67.25,77458.0,63.0381,63.179,63.0381,63.179,77458.0
2023-09-08 10:00:00,67.25,67.43,67.21,67.43,53636.0,63.179,63.3481,63.1414,63.3481,53636.0
2023-09-08 10:05:00,67.44,67.45,67.25,67.34,259921.0,63.3575,63.3669,63.179,63.2636,259921.0
2023-09-08 10:10:00,67.33,67.42,67.29,67.35,33512.0,63.2542,63.3387,63.2166,63.273,33512.0
2023-09-08 10:15:00,67.37,67.38,67.29,67.32,45514.0,63.2917,63.3011,63.2166,63.2448,45514.0
2023-09-08 10:20:00,67.33,67.43,67.32,67.37,27522.0,63.2542,63.3481,63.2448,63.2917,27522.0
2023-09-08 10:25:00,67.38,67.41,67.36,67.39,26192.0,63.3011,63.3293,63.2824,63.3105,26192.0
2023-09-08 10:30:00,67.41,67.54,67.39,67.47,11614.0,63.3293,63.4515,63.3105,63.3857,11614.0
2023-09-08 10:35:00,67.46,67.53,67.43,67.53,4846.0,63.3763,63.4421,63.3481,63.4421,4846.0
2023-09-08 10:40:00,67.53,67.56,67.48,67.49,5895.0,63.4421,63.4702,63.3951,63.4045,5895.0
2023-09-08 10:45:00,67.51,67.53,67.44,67.47,12037.0,63.4233,63.4421,63.3575,63.3857,12037.0
2023-09-08 10:50:00,67.47,67.53,67.43,67.5,9504.0,63.3857,63.4421,63.3481,63.4139,9504.0
2023-09-08 10:55:00,67.5,67.53,67.43,67.5,15301.0,63.4139,63.4421,63.3481,63.4139,15301.0
2023-09-08 11:00:00,67.51,67.52,67.4,67.41,12025.0,63.4233,63.4327,63.3199,63.3293,12025.0
2023-09-08 11:05:00,67.4,67.4,67.28,67.33,42212.0,63.3199,63.3199,63.2072,63.2542,42212.0
2023-09-08 11:10:00,67.34,67.4,67.32,67.39,10281.0,63.2636,63.3199,63.2448,63.3105,10281.0
2023-09-08 11:15:00,67.39,67.39,67.32,67.33,6635.0,63.3105,63.3105,63.2448,63.2542,6635.0
2023-09-08 11:20:00,67.33,67.33,67.24,67.25,29109.0,63.2542,63.2542,63.1696,63.179,29109.0
2023-09-08 11:25:00,67.26,67.28,67.18,67.26,142456.0,63.1884,63.2072,63.1132,63.1884,142456.0
2023-09-08 11:30:00,67.26,67.29,67.2,67.2,9492.0,63.1884,63.2166,63.132,63.132,9492.0
2023-09-08 11:35:00,67.23,67.31,67.19,67.3,9225.0,63.1602,63.2354,63.1226,63.226,9225.0
2023-09-08 11:40:00,67.32,67.32,67.18,67.18,10769.0,63.2448,63.2448,63.1132,63.1132,10769.0
2023-09-08 11:45:00,67.18,67.26,67.15,67.16,88142.0,63.1132,63.1884,63.0851,63.0945,88142.0
2023-09-08 11:50:00,67.15,67.17,67.11,67.17,29834.0,63.0851,63.1039,63.0475,63.1039,29834.0
2023-09-08 11:55:00,67.18,67.22,67.14,67.17,27597.0,63.1132,63.1508,63.0757,63.1039,27597.0
2023-09-08 12:00:00,67.17,67.22,67.14,67.2,21877.0,63.1039,63.1508,63.0757,63.132,21877.0
2023-09-08 12:05:00,67.21,67.28,67.17,67.24,77424.0,63.1414,63.2072,63.1039,63.1696,77424.0
2023-09-08 12:10:00,67.25,67.39,67.23,67.33,38561.0,63.179,63.3105,63.1602,63.2542,38561.0
2023-09-08 12:15:00,67.33,67.44,67.33,67.37,13284.0,63.2542,63.3575,63.2542,63.2917,13284.0
2023-09-08 12:20:00,67.34,67.36,67.32,67.33,25382.0,63.2636,63.2824,63.2448,63.2542,25382.0
2023-09-08 12:25:00,67.32,67.38,67.29,67.34,35697.0,63.2448,63.3011,63.2166,63.2636,35697.0
2023-09-08 12:30:00,67.34,67.44,67.31,67.43,75589.0,63.2636,63.3575,63.2354,63.3481,75589.0
2023-09-08 12:35:00,67.43,67.44,67.33,67.34,103120.0,63.3481,63.3575,63.2542,63.2636,103120.0
2023-09-08 12:40:00,67.34,67.4,67.33,67.37,76277.0,63.2636,63.3199,63.2542,63.2917,76277.0
2023-09-08 12:45:00,67.38,67.39,67.34,67.38,31130.0,63.3011,63.3105,63.2636,63.3011,31130.0
2023-09-08 12:50:00,67.38,67.44,67.36,67.4,67056.0,63.3011,63.3575,63.2824,63.3199,67056.0
2023-09-08 12:55:00,67.39,67.42,67.36,67.38,35260.0,63.3105,63.3387,63.2824,63.3011,35260.0
2023-09-08 13:00:00,67.37,67.4,67.35,67.38,13087.0,63.2917,63.3199,63.273,63.3011,13087.0
2023-09-08 13:05:00,67.37,67.4,67.34,67.38,23838.0,63.2917,63.3199,63.2636,63.3011,23838.0
2023-09-08 13:10:00,67.37,67.38,67.33,67.35,37140.0,63.2917,63.3011,63.2542,63.273,37140.0
2023-09-08 13:15:00,67.35,67.38,67.34,67.34,10902.0,63.273,63.3011,63.2636,63.2636,10902.0
2023-09-08 13:20:00,67.34,67.38,67.32,67.34,18098.0,63.2636,63.3011,63.2448,63.2636,18098.0
2023-09-08 13:25:00,67.35,67.36,67.29,67.3,9634.0,63.273,63.2824,63.2166,63.226,9634.0
2023-09-08 13:30:00,67.31,67.34,67.28,67.32,16959.0,63.2354,63.2636,63.2072,63.2448,16959.0
2023-09-08 13:35:00,67.31,67.35,67.29,67.34,11722.0,63.2354,63.273,63.2166,63.2636,11722.0
2023-09-08 13:40:00,67.34,67.35,67.32,67.32,11967.0,63.2636,63.273,63.2448,63.2448,11967.0
2023-09-08 13:45:00,67.33,67.36,67.31,67.33,5867.0,63.2542,63.2824,63.2354,63.2542,5867.0
2023-09-08 13:50:00,67.33,67.38,67.32,67.34,9726.0,63.2542,63.3011,63.2448,63.2636,9726.0
2023-09-08 13:55:00,67.36,67.37,67.33,67.35,12527.0,63.2824,63.2917,63.2542,63.273,12527.0
2023-09-08 14:00:00,67.35,67.4,67.35,67.37,11363.0,63.273,63.3199,63.273,63.2917,11363.0
2023-09-08 14:05:00,67.37,67.39,67.34,67.39,13232.0,63.2917,63.3105,63.2636,63.3105,13232.0
2023-09-08 14:10:00,67.38,67.39,67.32,67.35,13670.0,63.3011,63.3105,63.2448,63.273,13670.0
2023-09-08 14:15:00,67.35,67.39,67.33,67.37,9610.0,63.273,63.3105,63.2542,63.2917,9610.0
2023-09-08 14:20:00,67.38,67.43,67.36,67.4,44837.0,63.3011,63.3481,63.2824,63.3199,44837.0
2023-09-08 14:25:00,67.39,67.51,67.39,67.5,12823.0,63.3105,63.4233,63.3105,63.4139,12823.0
2023-09-08 14:30:00,67.5,67.5,67.43,67.45,38212.0,63.4139,63.4139,63.3481,63.3669,38212.0
2023-09-08 14:35:00,67.45,67.53,67.45,67.49,26434.0,63.3669,63.4421,63.3669,63.4045,26434.0
2023-09-08 14:40:00,67.49,67.51,67.41,67.5,42392.0,63.4045,63.4233,63.3293,63.4139,42392.0
2023-09-08 14:45:00,67.49,67.51,67.46,67.48,10399.0,63.4045,63.4233,63.3763,63.3951,10399.0
2023-09-08 14:50:00,67.48,67.53,67.45,67.49,35281.0,63.3951,63.4421,63.3669,63.4045,35281.0
2023-09-08 14:55:00,67.5,67.53,67.49,67.52,13558.0,63.4139,63.4421,63.4045,63.4327,13558.0
2023-09-08 15:00:00,67.53,67.6,67.52,67.57,64120.0,63.4421,63.5078,63.4327,63.4796,64120.0
2023-09-08 15:05:00,67.58,67.59,67.52,67.55,24031.0,63.489,63.4984,63.4327,63.4608,24031.0
2023-09-08 15:10:00,67.55,67.57,67.52,67.57,39794.0,63.4608,63.4796,63.4327,63.4796,39794.0
2023-09-08 15:15:00,67.58,67.61,67.54,67.59,101685.0,63.489,63.5172,63.4515,63.4984,101685.0
2023-09-08 15:20:00,67.6,67.64,67.54,67.58,142036.0,63.5078,63.5454,63.4515,63.489,142036.0
2023-09-08 15:25:00,67.59,67.64,67.57,67.64,31131.0,63.4984,63.5454,63.4796,63.5454,31131.0
2023-09-08 15:30:00,67.64,67.67,67.59,67.66,36657.0,63.5454,63.5736,63.4984,63.5642,36657.0
2023-09-08 15:35:00,67.65,67.73,67.62,67.72,73525.0,63.5548,63.63,63.5266,63.6206,73525.0
2023-09-08 15:40:00,67.73,67.78,67.71,67.71,49837.0,63.63,63.6769,63.6112,63.6112,49837.0
2023-09-08 15:45:00,67.72,67.78,67.7,67.77,40721.0,63.6206,63.6769,63.6018,63.6675,40721.0
2023-09-08 15:50:00,67.77,67.9,67.73,67.86,205970.0,63.6675,63.7897,63.63,63.7521,205970.0
2023-09-08 15:55:00,67.86,67.94,67.79,67.94,310007.0,63.7521,63.8272,63.6863,63.8272,310007.0
2023-09-11 09:30:00,67.83,68.04,67.81,68.04,82859.0,63.7239,63.9212,63.7051,63.9212,82859.0
2023-09-11 09:35:00,68.04,68.12,68.0,68.02,17955.0,63.9212,63.9963,63.8836,63.9024,17955.0
2023-09-11 09:40:00,67.99,68.08,67.95,68.08,32570.0,63.8742,63.9588,63.8366,63.9588,32570.0
2023-09-11 09:45:00,68.04,68.11,68.0,68.01,17353.0,63.9212,63.9869,63.8836,63.893,17353.0
2023-09-11 09:50:00,68.0,68.06,67.98,68.04,8027.0,63.8836,63.94,63.8648,63.9212,8027.0
2023-09-11 09:55:00,68.04,68.08,68.0,68.06,15834.0,63.9212,63.9588,63.8836,63.94,15834.0
2023-09-11 10:00:00,68.06,68.22,68.05,68.2,21616.0,63.94,64.0903,63.9306,64.0715,21616.0
2023-09-11 10:05:00,68.19,68.27,68.16,68.25,18347.0,64.0621,64.1373,64.0339,64.1185,18347.0
2023-09-11 10:10:00,68.25,68.45,68.25,68.45,11653.0,64.1185,64.3064,64.1185,64.3064,11653.0
2023-09-11 10:15:00,68.45,68.45,68.37,68.38,14322.0,64.3064,64.3064,64.2312,64.2406,14322.0
2023-09-11 10:20:00,68.38,68.42,68.35,68.36,15879.0,64.2406,64.2782,64.2124,64.2218,15879.0
2023-09-11 10:25:00,68.36,68.37,68.32,68.37,26892.0,64.2218,64.2312,64.1842,64.2312,26892.0
2023-09-11 10:30:00,68.38,68.42,68.32,68.33,18672.0,64.2406,64.2782,64.1842,64.1936,18672.0
2023-09-11 10:35:00,68.33,68.33,68.24,68.28,18326.0,64.1936,64.1936,64.1091,64.1467,18326.0
2023-09-11 10:40:00,68.28,68.29,68.19,68.22,15271.0,64.1467,64.1561,64.0621,64.0903,15271.0
2023-09-11 10:45:00,68.22,68.23,68.08,68.09,13924.0,64.0903,64.0997,63.9588,63.9682,13924.0
2023-09-11 10:50:00,68.08,68.09,67.97,67.99,7962.0,63.9588,63.9682,63.8554,63.8742,7962.0
2023-09-11 10:55:00,67.98,67.98,67.91,67.93,11143.0,63.8648,63.8648,63.7991,63.8178,11143.0
2023-09-11 11:00:00,67.93,67.93,67.77,67.79,8858.0,63.8178,63.8178,63.6675,63.6863,8858.0
2023-09-11 11:05:00,67.8,67.84,67.75,67.77,7741.0,63.6957,63.7333,63.6487,63.6675,7741.0
2023-09-11 11:10:00,67.76,67.78,67.73,67.74,13777.0,63.6581,63.6769,63.63,63.6393,13777.0
2023-09-11 11:15:00,67.75,67.84,67.71,67.78,33960.0,63.6487,63.7333,63.6112,63.6769,33960.0
2023-09-11 11:20:00,67.76,67.82,67.71,67.82,13573.0,63.6581,63.7145,63.6112,63.7145,13573.0
2023-09-11 11:25:00,67.83,67.87,67.74,67.83,38399.0,63.7239,63.7615,63.6393,63.7239,38399.0
2023-09-11 11:30:00,67.85,67.91,67.82,67.85,32892.0,63.7427,63.7991,63.7145,63.7427,32892.0
2023-09-11 11:35:00,67.85,67.92,67.85,67.88,8071.0,63.7427,63.8085,63.7427,63.7709,8071.0
2023-09-11 11:40:00,67.88,67.96,67.87,67.93,9728.0,63.7709,63.846,63.7615,63.8178,9728.0
2023-09-11 11:45:00,67.92,68.02,67.92,67.97,14325.0,63.8085,63.9024,63.8085,63.8554,14325.0
2023-09-11 11:50:00,67.97,68.0,67.95,67.98,8298.0,63.8554,63.8836,63.8366,63.8648,8298.0
2023-09-11 11:55:00,67.98,68.01,67.96,68.0,6380.0,63.8648,63.893,63.846,63.8836,6380.0
2023-09-11 12:00:00,67.99,68.05,67.98,68.03,16546.0,63.8742,63.9306,63.8648,63.9118,16546.0
2023-09-11 12:05:00,68.04,68.12,68.04,68.11,19524.0,63.9212,63.9963,63.9212,63.9869,19524.0
2023-09-11 12:10:00,68.12,68.18,68.11,68.14,15999.0,63.9963,64.0527,63.9869,64.0151,15999.0
2023-09-11 12:15:00,68.13,68.18,68.13,68.14,9155.0,64.0057,64.0527,64.0057,64.0151,9155.0
2023-09-11 12:20:00,68.15,68.17,68.13,68.15,6257.0,64.0245,64.0433,64.0057,64.0245,6257.0
2023-09-11 12:25:00,68.14,68.19,68.13,68.17,28605.0,64.0151,64.0621,64.0057,64.0433,28605.0
2023-09-11 12:30:00,68.16,68.28,68.13,68.26,12806.0,64.0339,64.1467,64.0057,64.1279,12806.0
2023-09-11 12:35:00,68.25,68.3,68.22,68.29,12825.0,64.1185,64.1654,64.0903,64.1561,12825.0
2023-09-11 12:40:00,68.3,68.32,68.28,68.3,22634.0,64.1654,64.1842,64.1467,64.1654,22634.0
2023-09-11 12:45:00,68.3,68.32,68.28,68.28,12064.0,64.1654,64.1842,64.1467,64.1467,12064.0
2023-09-11 12:50:00,68.29,68.37,68.29,68.32,17897.0,64.1561,64.2312,64.1561,64.1842,17897.0
2023-09-11 12:55:00,68.32,68.33,68.29,68.3,8400.0,64.1842,64.1936,64.1561,64.1654,8400.0
2023-09-11 13:00:00,68.3,68.31,68.23,68.23,10797.0,64.1654,64.1748,64.0997,64.0997,10797.0
2023-09-11 13:05:00,68.23,68.25,68.19,68.21,10483.0,64.0997,64.1185,64.0621,64.0809,10483.0
2023-09-11 13:10:00,68.2,68.23,68.19,68.23,9554.0,64.0715,64.0997,64.0621,64.0997,9554.0
2023-09-11 13:15:00,68.22,68.25,68.21,68.25,17053.0,64.0903,64.1185,64.0809,64.1185,17053.0
2023-09-11 13:20:00,68.25,68.26,68.18,68.19,11465.0,64.1185,64.1279,64.0527,64.0621,11465.0
2023-09-11 13:25:00,68.19,68.2,68.14,68.17,6787.0,64.0621,64.0715,64.0151,64.0433,6787.0
2023-09-11 13:30:00,68.17,68.17,68.1,68.14,12137.0,64.0433,64.0433,63.9776,64.0151,12137.0
2023-09-11 13:35:00,68.15,68.15,68.11,68.15,9774.0,64.0245,64.0245,63.9869,64.0245,9774.0
2023-09-11 13:40:00,68.15,68.17,68.11,68.12,9611.0,64.0245,64.0433,63.9869,63.9963,9611.0
2023-09-11 13:45:00,68.13,68.14,68.06,68.06,9092.0,64.0057,64.0151,63.94,63.94,9092.0
2023-09-11 13:50:00,68.06,68.09,68.03,68.06,24668.0,63.94,63.9682,63.9118,63.94,24668.0
2023-09-11 13:55:00,68.05,68.08,68.03,68.08,7540.0,63.9306,63.9588,63.9118,63.9588,7540.0
2023-09-11 14:00:00,68.07,68.07,68.01,68.02,22862.0,63.9494,63.9494,63.893,63.9024,22862.0
2023-09-11 14:05:00,68.03,68.08,68.01,68.04,16138.0,63.9118,63.9588,63.893,63.9212,16138.0
2023-09-11 14:10:00,68.04,68.1,68.03,68.04,8696.0,63.9212,63.9776,63.9118,63.9212,8696.0
2023-09-11 14:15:00,68.04,68.09,68.04,68.08,13106.0,63.9212,63.9682,63.9212,63.9588,13106.0
2023-09-11 14:20:00,68.08,68.08,68.05,68.07,6577.0,63.9588,63.9588,63.9306,63.9494,6577.0
2023-09-11 14:25:00,68.06,68.09,68.06,68.09,4175.0,63.94,63.9682,63.94,63.9682,4175.0
2023-09-11 14:30:00,68.09,68.11,68.07,68.07,10256.0,63.9682,63.9869,63.9494,63.9494,10256.0
2023-09-11 14:35:00,68.06,68.12,68.06,68.09,8425.0,63.94,63.9963,63.94,63.9682,8425.0
2023-09-11 14:40:00,68.09,68.11,68.08,68.1,5827.0,63.9682,63.9869,63.9588,63.9776,5827.0
2023-09-11 14:45:00,68.11,68.12,68.08,68.09,7593.0,63.9869,63.9963,63.9588,63.9682,7593.0
2023-09-11 14:50:00,68.09,68.09,68.02,68.05,25707.0,63.9682,63.9682,63.9024,63.9306,25707.0
2023-09-11 14:55:00,68.05,68.1,68.04,68.08,14773.0,63.9306,63.9776,63.9212,63.9588,14773.0
2023-09-11 15:00:00,68.09,68.12,68.08,68.12,18709.0,63.9682,63.9963,63.9588,63.9963,18709.0
2023-09-11 15:05:00,68.13,68.14,68.11,68.14,15320.0,64.0057,64.0151,63.9869,64.0151,15320.0
2023-09-11 15:10:00,68.13,68.19,68.1,68.14,16956.0,64.0057,64.0621,63.9776,64.0151,16956.0
2023-09-11 15:15:00,68.14,68.16,68.11,68.15,18833.0,64.0151,64.0339,63.9869,64.0245,18833.0
2023-09-11 15:20:00,68.16,68.2,68.14,68.19,17334.0,64.0339,64.0715,64.0151,64.0621,17334.0
2023-09-11 15:25:00,68.2,68.2,68.14,68.14,16718.0,64.0715,64.0715,64.0151,64.0151,16718.0
2023-09-11 15:30:00,68.13,68.13,67.98,67.99,16971.0,64.0057,64.0057,63.8648,63.8742,16971.0
2023-09-11 15:35:00,67.98,68.08,67.96,68.05,35999.0,63.8648,63.9588,63.846,63.9306,35999.0
2023-09-11 15:40:00,68.05,68.14,68.05,68.14,30258.0,63.9306,64.0151,63.9306,64.0151,30258.0
2023-09-11 15:45:00,68.15,68.16,68.09,68.14,31713.0,64.0245,64.0339,63.9682,64.0151,31713.0
2023-09-11 15:50:00,68.15,68.19,68.1,68.14,53474.0,64.0245,64.0621,63.9776,64.0151,53474.0
2023-09-11 15:55:00,68.13,68.17,68.11,68.14,108745.0,64.0057,64.0433,63.9869,64.0151,108745.0
2023-09-12 09:30:00,68.08,68.16,67.96,68.02,23795.0,63.9588,64.0339,63.846,63.9024,23795.0
2023-09-12 09:35:00,68.02,68.14,67.87,67.87,21024.0,63.9024,64.0151,63.7615,63.7615,21024.0
2023-09-12 09:40:00,67.86,67.88,67.64,67.72,76566.0,63.7521,63.7709,63.5454,63.6206,76566.0
2023-09-12 09:45:00,67.73,67.74,67.45,67.64,39669.0,63.63,63.6393,63.3669,63.5454,39669.0
2023-09-12 09:50:00,67.63,67.75,67.63,67.71,9846.0,63.536,63.6487,63.536,63.6112,9846.0
2023-09-12 09:55:00,67.71,67.84,67.68,67.81,28008.0,63.6112,63.7333,63.583,63.7051,28008.0
2023-09-12 10:00:00,67.8,67.83,67.72,67.73,46598.0,63.6957,63.7239,63.6206,63.63,46598.0
2023-09-12 10:05:00,67.73,67.73,67.63,67.68,17417.0,63.63,63.63,63.536,63.583,17417.0
2023-09-12 10:10:00,67.67,67.8,67.67,67.74,34661.0,63.5736,63.6957,63.5736,63.6393,34661.0
2023-09-12 10:15:00,67.76,67.78,67.66,67.73,23817.0,63.6581,63.6769,63.5642,63.63,23817.0
2023-09-12 10:20:00,67.74,67.74,67.66,67.69,18019.0,63.6393,63.6393,63.5642,63.5924,18019.0
2023-09-12 10:25:00,67.69,67.83,67.68,67.81,43967.0,63.5924,63.7239,63.583,63.7051,43967.0
2023-09-12 10:30:00,67.82,67.91,67.8,67.89,30902.0,63.7145,63.7991,63.6957,63.7803,30902.0
2023-09-12 10:35:00,67.9,67.93,67.86,67.9,10491.0,63.7897,63.8178,63.7521,63.7897,10491.0
2023-09-12 10:40:00,67.9,67.97,67.88,67.95,18699.0,63.7897,63.8554,63.7709,63.8366,18699.0
2023-09-12 10:45:00,67.97,68.06,67.97,68.01,14436.0,63.8554,63.94,63.8554,63.893,14436.0
2023-09-12 10:50:00,68.03,68.06,68.03,68.05,5829.0,63.9118,63.94,63.9118,63.9306,5829.0
2023-09-12 10:55:00,68.06,68.1,67.96,67.98,16128.0,63.94,63.9776,63.846,63.8648,16128.0
2023-09-12 11:00:00,67.97,68.01,67.92,67.97,23480.0,63.8554,63.893,63.8085,63.8554,23480.0
2023-09-12 11:05:00,67.97,68.02,67.94,68.02,18572.0,63.8554,63.9024,63.8272,63.9024,18572.0
2023-09-12 11:10:00,68.03,68.16,68.03,68.14,24784.0,63.9118,64.0339,63.9118,64.0151,24784.0
2023-09-12 11:15:00,68.15,68.18,68.12,68.15,27309.0,64.0245,64.0527,63.9963,64.0245,27309.0
2023-09-12 11:20:00,68.16,68.26,68.16,68.19,13602.0,64.0339,64.1279,64.0339,64.0621,13602.0
2023-09-12 11:25:00,68.19,68.22,68.14,68.19,18471.0,64.0621,64.0903,64.0151,64.0621,18471.0
2023-09-12 11:30:00,68.18,68.19,68.08,68.09,9310.0,64.0527,64.0621,63.9588,63.9682,9310.0
2023-09-12 11:35:00,68.09,68.12,68.03,68.03,7148.0,63.9682,63.9963,63.9118,63.9118,7148.0
2023-09-12 11:40:00,68.02,68.07,68.02,68.04,9141.0,63.9024,63.9494,63.9024,63.9212,9141.0
2023-09-12 11:45:00,68.05,68.09,68.03,68.08,12091.0,63.9306,63.9682,63.9118,63.9588,12091.0
2023-09-12 11:50:00,68.07,68.11,68.05,68.11,15827.0,63.9494,63.9869,63.9306,63.9869,15827.0
2023-09-12 11:55:00,68.09,68.16,68.08,68.14,11425.0,63.9682,64.0339,63.9588,64.0151,11425.0
2023-09-12 12:00:00,68.15,68.24,68.15,68.24,9739.0,64.0245,64.1091,64.0245,64.1091,9739.0
2023-09-12 12:05:00,68.24,68.29,68.22,68.28,20266.0,64.1091,64.1561,64.0903,64.1467,20266.0
2023-09-12 12:10:00,68.28,68.33,68.26,68.27,11734.0,64.1467,64.1936,64.1279,64.1373,11734.0
2023-09-12 12:15:00,68.28,68.32,68.27,68.28,6391.0,64.1467,64.1842,64.1373,64.1467,6391.0
2023-09-12 12:20:00,68.28,68.32,68.26,68.26,11035.0,64.1467,64.1842,64.1279,64.1279,11035.0
2023-09-12 12:25:00,68.26,68.29,68.25,68.26,47756.0,64.1279,64.1561,64.1185,64.1279,47756.0
2023-09-12 12:30:00,68.26,68.27,68.21,68.26,9740.0,64.1279,64.1373,64.0809,64.1279,9740.0
2023-09-12 12:35:00,68.25,68.26,68.22,68.23,4798.0,64.1185,64.1279,64.0903,64.0997,4798.0
2023-09-12 12:40:00,68.24,68.25,68.2,68.25,27543.0,64.1091,64.1185,64.0715,64.1185,27543.0
2023-09-12 12:45:00,68.25,68.27,68.24,68.26,7102.0,64.1185,64.1373,64.1091,64.1279,7102.0
2023-09-12 12:50:00,68.24,68.26,68.23,68.26,4925.0,64.1091,64.1279,64.0997,64.1279,4925.0
2023-09-12 12:55:00,68.26,68.28,68.23,68.25,6919.0,64.1279,64.1467,64.0997,64.1185,6919.0
2023-09-12 13:00:00,68.25,68.31,68.24,68.31,13540.0,64.1185,64.1748,64.1091,64.1748,13540.0
2023-09-12 13:05:00,68.31,68.36,68.31,68.36,16993.0,64.1748,64.2218,64.1748,64.2218,16993.0
2023-09-12 13:10:00,68.35,68.39,68.31,68.39,9010.0,64.2124,64.25,64.1748,64.25,9010.0
2023-09-12 13:15:00,68.4,68.42,68.37,68.39,9079.0,64.2594,64.2782,64.2312,64.25,9079.0
2023-09-12 13:20:00,68.41,68.42,68.37,68.4,6507.0,64.2688,64.2782,64.2312,64.2594,6507.0
2023-09-12 13:25:00,68.41,68.41,68.34,68.39,22212.0,64.2688,64.2688,64.203,64.25,22212.0
2023-09-12 13:30:00,68.39,68.41,68.36,68.41,15320.0,64.25,64.2688,64.2218,64.2688,15320.0
2023-09-12 13:35:00,68.39,68.42,68.35,68.41,14314.0,64.25,64.2782,64.2124,64.2688,14314.0
2023-09-12 13:40:00,68.41,68.49,68.4,68.47,24827.0,64.2688,64.3439,64.2594,64.3252,24827.0
2023-09-12 13:45:00,68.47,68.47,68.41,68.41,4646.0,64.3252,64.3252,64.2688,64.2688,4646.0
2023-09-12 13:50:00,68.41,68.46,68.41,68.45,6700.0,64.2688,64.3158,64.2688,64.3064,6700.0
2023-09-12 13:55:00,68.46,68.49,68.46,68.48,6919.0,64.3158,64.3439,64.3158,64.3346,6919.0
2023-09-12 14:00:00,68.47,68.5,68.45,68.46,5227.0,64.3252,64.3533,64.3064,64.3158,5227.0
2023-09-12 14:05:00,68.47,68.51,68.47,68.5,8850.0,64.3252,64.3627,64.3252,64.3533,8850.0
2023-09-12 14:10:00,68.49,68.56,68.49,68.52,8461.0,64.3439,64.4097,64.3439,64.3721,8461.0
2023-09-12 14:15:00,68.52,68.59,68.52,68.59,7804.0,64.3721,64.4379,64.3721,64.4379,7804.0
2023-09-12 14:20:00,68.59,68.63,68.58,68.63,11798.0,64.4379,64.4755,64.4285,64.4755,11798.0
2023-09-12 14:25:00,68.63,68.65,68.61,68.64,8420.0,64.4755,64.4943,64.4567,64.4849,8420.0
2023-09-12 14:30:00,68.63,68.68,68.61,68.68,21816.0,64.4755,64.5224,64.4567,64.5224,21816.0
2023-09-12 14:35:00,68.68,68.71,68.61,68.63,21344.0,64.5224,64.5506,64.4567,64.4755,21344.0
2023-09-12 14:40:00,68.63,68.63,68.57,68.58,7976.0,64.4755,64.4755,64.4191,64.4285,7976.0
2023-09-12 14:45:00,68.57,68.62,68.57,68.61,14362.0,64.4191,64.4661,64.4191,64.4567,14362.0
2023-09-12 14:50:00,68.6,68.62,68.57,68.62,16480.0,64.4473,64.4661,64.4191,64.4661,16480.0
2023-09-12 14:55:00,68.61,68.69,68.61,68.65,30054.0,64.4567,64.5318,64.4567,64.4943,30054.0
2023-09-12 15:00:00,68.64,68.67,68.6,68.64,65510.0,64.4849,64.513,64.4473,64.4849,65510.0
2023-09-12 15:05:00,68.63,68.67,68.59,68.66,57187.0,64.4755,64.513,64.4379,64.5037,57187.0
2023-09-12 15:10:00,68.66,68.69,68.62,68.65,24948.0,64.5037,64.5318,64.4661,64.4943,24948.0
2023-09-12 15:15:00,68.66,68.67,68.62,68.64,24596.0,64.5037,64.513,64.4661,64.4849,24596.0
2023-09-12 15:20:00,68.64,68.65,68.61,68.63,42636.0,64.4849,64.4943,64.4567,64.4755,42636.0
2023-09-12 15:25:00,68.63,68.65,68.61,68.63,31477.0,64.4755,64.4943,64.4567,64.4755,31477.0
2023-09-12 15:30:00,68.64,68.7,68.62,68.69,30142.0,64.4849,64.5412,64.4661,64.5318,30142.0
2023-09-12 15:35:00,68.69,68.72,68.68,68.71,17211.0,64.5318,64.56,64.5224,64.5506,17211.0
2023-09-12 15:40:00,68.72,68.78,68.7,68.78,61713.0,64.56,64.6164,64.5412,64.6164,61713.0
2023-09-12 15:45:00,68.78,68.82,68.75,68.78,66113.0,64.6164,64.654,64.5882,64.6164,66113.0
2023-09-12 15:50:00,68.78,68.88,68.77,68.79,79865.0,64.6164,64.7103,64.607,64.6258,79865.0
2023-09-12 15:55:00,68.79,68.82,68.59,68.6,423493.0,64.6258,64.654,64.4379,64.4473,423493.0
2023-09-13 09:30:00,68.99,69.18,68.95,69.09,116412.0,64.8137,64.9922,64.7761,64.9076,116412.0
2023-09-13 09:35:00,69.08,69.12,68.99,69.05,39320.0,64.8982,64.9358,64.8137,64.87,39320.0
2023-09-13 09:40:00,69.06,69.13,68.96,69.03,31265.0,64.8794,64.9452,64.7855,64.8513,31265.0
2023-09-13 09:45:00,69.03,69.21,69.03,69.1,46686.0,64.8513,65.0204,64.8513,64.917,46686.0
2023-09-13 09:50:00,69.1,69.17,69.02,69.15,31430.0,64.917,64.9828,64.8419,64.964,31430.0
2023-09-13 09:55:00,69.16,69.18,69.06,69.15,32705.0,64.9734,64.9922,64.8794,64.964,32705.0
2023-09-13 10:00:00,69.14,69.22,69.07,69.09,36576.0,64.9546,65.0298,64.8888,64.9076,36576.0
2023-09-13 10:05:00,69.1,69.17,69.08,69.12,32228.0,64.917,64.9828,64.8982,64.9358,32228.0
2023-09-13 10:10:00,69.12,69.16,69.06,69.16,24376.0,64.9358,64.9734,64.8794,64.9734,24376.0
2023-09-13 10:15:00,69.16,69.16,68.94,68.94,26732.0,64.9734,64.9734,64.7667,64.7667,26732.0
2023-09-13 10:20:00,68.93,68.94,68.79,68.8,33023.0,64.7573,64.7667,64.6258,64.6352,33023.0
2023-09-13 10:25:00,68.81,68.81,68.74,68.75,16555.0,64.6446,64.6446,64.5788,64.5882,16555.0
2023-09-13 10:30:00,68.75,68.86,68.75,68.84,17239.0,64.5882,64.6915,64.5882,64.6728,17239.0
2023-09-13 10:35:00,68.83,68.88,68.82,68.88,11454.0,64.6634,64.7103,64.654,64.7103,11454.0
2023-09-13 10:40:00,68.89,68.9,68.84,68.88,12556.0,64.7197,64.7291,64.6728,64.7103,12556.0
2023-09-13 10:45:00,68.88,68.94,68.86,68.92,14918.0,64.7103,64.7667,64.6915,64.7479,14918.0
2023-09-13 10:50:00,68.91,69.03,68.91,69.0,18488.0,64.7385,64.8513,64.7385,64.8231,18488.0
2023-09-13 10:55:00,69.0,69.03,68.97,68.97,13247.0,64.8231,64.8513,64.7949,64.7949,13247.0
2023-09-13 11:00:00,68.98,69.01,68.96,68.98,11138.0,64.8043,64.8325,64.7855,64.8043,11138.0
2023-09-13 11:05:00,68.97,69.05,68.95,69.05,8498.0,64.7949,64.87,64.7761,64.87,8498.0
2023-09-13 11:10:00,69.05,69.11,69.04,69.11,10784.0,64.87,64.9264,64.8607,64.9264,10784.0
2023-09-13 11:15:00,69.11,69.16,69.1,69.16,14841.0,64.9264,64.9734,64.917,64.9734,14841.0
2023-09-13 11:20:00,69.16,69.24,69.14,69.23,29328.0,64.9734,65.0485,64.9546,65.0391,29328.0
2023-09-13 11:25:00,69.24,69.29,69.23,69.29,16068.0,65.0485,65.0955,65.0391,65.0955,16068.0
2023-09-13 11:30:00,69.3,69.35,69.29,69.35,15907.0,65.1049,65.1519,65.0955,65.1519,15907.0
2023-09-13 11:35:00,69.34,69.41,69.3,69.39,10483.0,65.1425,65.2083,65.1049,65.1895,10483.0
2023-09-13 11:40:00,69.39,69.44,69.38,69.42,10542.0,65.1895,65.2364,65.1801,65.2176,10542.0
2023-09-13 11:45:00,69.41,69.52,69.4,69.51,25849.0,65.2083,65.3116,65.1989,65.3022,25849.0
2023-09-13 11:50:00,69.52,69.57,69.51,69.56,13105.0,65.3116,65.3586,65.3022,65.3492,13105.0
2023-09-13 11:55:00,69.55,69.58,69.51,69.56,12268.0,65.3398,65.368,65.3022,65.3492,12268.0
2023-09-13 12:00:00,69.6,69.61,69.57,69.57,9281.0,65.3868,65.3961,65.3586,65.3586,9281.0
2023-09-13 12:05:00,69.56,69.6,69.54,69.59,7270.0,65.3492,65.3868,65.3304,65.3774,7270.0
2023-09-13 12:10:00,69.59,69.6,69.57,69.57,20031.0,65.3774,65.3868,65.3586,65.3586,20031.0
2023-09-13 12:15:00,69.56,69.68,69.55,69.66,17560.0,65.3492,65.4619,65.3398,65.4431,17560.0
2023-09-13 12:20:00,69.67,69.71,69.64,69.7,10181.0,65.4525,65.4901,65.4243,65.4807,10181.0
2023-09-13 12:25:00,69.69,69.7,69.64,69.65,14720.0,65.4713,65.4807,65.4243,65.4337,14720.0
2023-09-13 12:30:00,69.64,69.71,69.63,69.68,15582.0,65.4243,65.4901,65.4149,65.4619,15582.0
2023-09-13 12:35:00,69.68,69.72,69.68,69.69,8942.0,65.4619,65.4995,65.4619,65.4713,8942.0
2023-09-13 12:40:00,69.69,69.69,69.62,69.64,13452.0,65.4713,65.4713,65.4055,65.4243,13452.0
2023-09-13 12:45:00,69.64,69.71,69.62,69.68,17105.0,65.4243,65.4901,65.4055,65.4619,17105.0
2023-09-13 12:50:00,69.68,69.71,69.66,69.7,11774.0,65.4619,65.4901,65.4431,65.4807,11774.0
2023-09-13 12:55:00,69.7,69.77,69.68,69.76,49035.0,65.4807,65.5465,65.4619,65.5371,49035.0
2023-09-13 13:00:00,69.75,69.76,69.68,69.69,12920.0,65.5277,65.5371,65.4619,65.4713,12920.0
2023-09-13 13:05:00,69.7,69.76,69.7,69.72,9215.0,65.4807,65.5371,65.4807,65.4995,9215.0
2023-09-13 13:10:00,69.72,69.73,69.66,69.67,16720.0,65.4995,65.5089,65.4431,65.4525,16720.0
2023-09-13 13:15:00,69.65,69.66,69.61,69.62,26118.0,65.4337,65.4431,65.3961,65.4055,26118.0
2023-09-13 13:20:00,69.63,69.71,69.6,69.7,16744.0,65.4149,65.4901,65.3868,65.4807,16744.0
2023-09-13 13:25:00,69.71,69.76,69.69,69.75,13245.0,65.4901,65.5371,65.4713,65.5277,13245.0
2023-09-13 13:30:00,69.76,69.8,69.74,69.78,13465.0,65.5371,65.5746,65.5183,65.5559,13465.0
2023-09-13 13:35:00,69.78,69.82,69.73,69.75,17480.0,65.5559,65.5934,65.5089,65.5277,17480.0
2023-09-13 13:40:00,69.75,69.8,69.71,69.8,16471.0,65.5277,65.5746,65.4901,65.5746,16471.0
2023-09-13 13:45:00,69.81,69.82,69.74,69.78,15005.0,65.584,65.5934,65.5183,65.5559,15005.0
2023-09-13 13:50:00,69.78,69.8,69.76,69.78,7139.0,65.5559,65.5746,65.5371,65.5559,7139.0
2023-09-13 13:55:00,69.79,69.83,69.78,69.81,9038.0,65.5652,65.6028,65.5559,65.584,9038.0
2023-09-13 14:00:00,69.81,69.85,69.8,69.84,14477.0,65.584,65.6216,65.5746,65.6122,14477.0
2023-09-13 14:05:00,69.83,69.83,69.79,69.83,39985.0,65.6028,65.6028,65.5652,65.6028,39985.0
2023-09-13 14:10:00,69.83,69.88,69.81,69.88,12219.0,65.6028,65.6498,65.584,65.6498,12219.0
2023-09-13 14:15:00,69.87,69.94,69.87,69.91,14925.0,65.6404,65.7062,65.6404,65.678,14925.0
2023-09-13 14:20:00,69.92,69.95,69.9,69.94,16539.0,65.6874,65.7156,65.6686,65.7062,16539.0
2023-09-13 14:25:00,69.94,69.98,69.94,69.96,17310.0,65.7062,65.7437,65.7062,65.725,17310.0
2023-09-13 14:30:00,69.97,69.99,69.94,69.97,23771.0,65.7344,65.7531,65.7062,65.7344,23771.0
2023-09-13 14:35:00,69.95,69.97,69.91,69.92,30518.0,65.7156,65.7344,65.678,65.6874,30518.0
2023-09-13 14:40:00,69.92,69.92,69.8,69.81,18793.0,65.6874,65.6874,65.5746,65.584,18793.0
2023-09-13 14:45:00,69.81,69.82,69.63,69.66,27799.0,65.584,65.5934,65.4149,65.4431,27799.0
2023-09-13 14:50:00,69.67,69.67,69.51,69.51,23949.0,65.4525,65.4525,65.3022,65.3022,23949.0
2023-09-13 14:55:00,69.51,69.59,69.49,69.57,32496.0,65.3022,65.3774,65.2834,65.3586,32496.0
2023-09-13 15:00:00,69.57,69.58,69.46,69.46,18569.0,65.3586,65.368,65.2552,65.2552,18569.0
2023-09-13 15:05:00,69.46,69.48,69.41,69.44,23479.0,65.2552,65.274,65.2083,65.2364,23479.0
2023-09-13 15:10:00,69.44,69.45,69.35,69.4,152853.0,65.2364,65.2458,65.1519,65.1989,152853.0
2023-09-13 15:15:00,69.39,69.44,69.34,69.38,80845.0,65.1895,65.2364,65.1425,65.1801,80845.0
2023-09-13 15:20:00,69.39,69.42,69.36,69.39,33119.0,65.1895,65.2176,65.1613,65.1895,33119.0
2023-09-13 15:25:00,69.4,69.41,69.36,69.38,26317.0,65.1989,65.2083,65.1613,65.1801,26317.0
2023-09-13 15:30:00,69.39,69.41,69.3,69.33,52813.0,65.1895,65.2083,65.1049,65.1331,52813.0
2023-09-13 15:35:00,69.34,69.36,69.3,69.31,46232.0,65.1425,65.1613,65.1049,65.1143,46232.0
2023-09-13 15:40:00,69.31,69.39,69.3,69.34,46024.0,65.1143,65.1895,65.1049,65.1425,46024.0
2023-09-13 15:45:00,69.34,69.49,69.33,69.46,50735.0,65.1425,65.2834,65.1331,65.2552,50735.0
2023-09-13 15:50:00,69.47,69.53,69.45,69.53,99024.0,65.2646,65.321,65.2458,65.321,99024.0
2023-09-13 15:55:00,69.53,69.57,69.5,69.52,263393.0,65.321,65.3586,65.2928,65.3116,263393.0
2023-09-14 09:30:00,69.91,69.97,69.73,69.91,62919.0,65.678,65.7344,65.5089,65.678,62919.0
2023-09-14 09:35:00,69.91,69.99,69.87,69.97,23735.0,65.678,65.7531,65.6404,65.7344,23735.0
2023-09-14 09:40:00,69.97,70.22,69.97,70.13,62759.0,65.7344,65.9692,65.7344,65.8847,62759.0
2023-09-14 09:45:00,70.14,70.33,70.12,70.33,28438.0,65.8941,66.0726,65.8753,66.0726,28438.0
2023-09-14 09:50:00,70.33,70.36,70.23,70.34,20122.0,66.0726,66.1007,65.9786,66.082,20122.0
2023-09-14 09:55:00,70.36,70.44,70.35,70.39,29847.0,66.1007,66.1759,66.0913,66.1289,29847.0
2023-09-14 10:00:00,70.39,70.45,70.38,70.42,21713.0,66.1289,66.1853,66.1195,66.1571,21713.0
2023-09-14 10:05:00,70.43,70.44,70.29,70.32,39187.0,66.1665,66.1759,66.035,66.0632,39187.0
2023-09-14 10:10:00,70.35,70.44,70.33,70.43,15547.0,66.0913,66.1759,66.0726,66.1665,15547.0
2023-09-14 10:15:00,70.42,70.46,70.4,70.46,17240.0,66.1571,66.1947,66.1383,66.1947,17240.0
2023-09-14 10:20:00,70.46,70.47,70.37,70.37,14539.0,66.1947,66.2041,66.1101,66.1101,14539.0
2023-09-14 10:25:00,70.37,70.38,70.31,70.38,10643.0,66.1101,66.1195,66.0538,66.1195,10643.0
2023-09-14 10:30:00,70.38,70.39,70.25,70.3,31825.0,66.1195,66.1289,65.9974,66.0444,31825.0
2023-09-14 10:35:00,70.31,70.35,70.26,70.3,24885.0,66.0538,66.0913,66.0068,66.0444,24885.0
2023-09-14 10:40:00,70.31,70.32,70.24,70.26,19920.0,66.0538,66.0632,65.988,66.0068,19920.0
2023-09-14 10:45:00,70.26,70.26,70.19,70.23,20497.0,66.0068,66.0068,65.941,65.9786,20497.0
2023-09-14 10:50:00,70.23,70.25,70.15,70.16,29659.0,65.9786,65.9974,65.9035,65.9129,29659.0
2023-09-14 10:55:00,70.13,70.26,70.13,70.26,6688.0,65.8847,66.0068,65.8847,66.0068,6688.0
2023-09-14 11:00:00,70.26,70.28,70.14,70.15,9707.0,66.0068,66.0256,65.8941,65.9035,9707.0
2023-09-14 11:05:00,70.14,70.31,70.13,70.31,16379.0,65.8941,66.0538,65.8847,66.0538,16379.0
2023-09-14 11:10:00,70.31,70.44,70.28,70.42,21762.0,66.0538,66.1759,66.0256,66.1571,21762.0
2023-09-14 11:15:00,70.43,70.48,70.43,70.46,11090.0,66.1665,66.2135,66.1665,66.1947,11090.0
2023-09-14 11:20:00,70.46,70.57,70.46,70.56,21849.0,66.1947,66.298,66.1947,66.2886,21849.0
2023-09-14 11:25:00,70.56,70.58,70.52,70.56,13636.0,66.2886,66.3074,66.2511,66.2886,13636.0
2023-09-14 11:30:00,70.57,70.69,70.57,70.67,40346.0,66.298,66.4108,66.298,66.392,40346.0
2023-09-14 11:35:00,70.66,70.7,70.64,70.7,12164.0,66.3826,66.4202,66.3638,66.4202,12164.0
2023-09-14 11:40:00,70.69,70.75,70.65,70.73,24630.0,66.4108,66.4671,66.3732,66.4483,24630.0
2023-09-14 11:45:00,70.73,70.77,70.7,70.71,24073.0,66.4483,66.4859,66.4202,66.4296,24073.0
2023-09-14 11:50:00,70.72,70.75,70.71,70.73,9760.0,66.439,66.4671,66.4296,66.4483,9760.0
2023-09-14 11:55:00,70.73,70.73,70.68,70.7,12830.0,66.4483,66.4483,66.4014,66.4202,12830.0
2023-09-14 12:00:00,70.7,70.73,70.65,70.65,18728.0,66.4202,66.4483,66.3732,66.3732,18728.0
2023-09-14 12:05:00,70.66,70.7,70.59,70.6,11193.0,66.3826,66.4202,66.3168,66.3262,11193.0
2023-09-14 12:10:00,70.6,70.6,70.52,70.53,7883.0,66.3262,66.3262,66.2511,66.2605,7883.0
2023-09-14 12:15:00,70.53,70.6,70.51,70.6,37971.0,66.2605,66.3262,66.2417,66.3262,37971.0
2023-09-14 12:20:00,70.6,70.67,70.6,70.66,17985.0,66.3262,66.392,66.3262,66.3826,17985.0
2023-09-14 12:25:00,70.65,70.68,70.64,70.67,12244.0,66.3732,66.4014,66.3638,66.392,12244.0
2023-09-14 12:30:00,70.67,70.72,70.66,70.72,12460.0,66.392,66.439,66.3826,66.439,12460.0
2023-09-14 12:35:00,70.73,70.8,70.72,70.79,23984.0,66.4483,66.5141,66.439,66.5047,23984.0
2023-09-14 12:40:00,70.79,70.8,70.72,70.75,19820.0,66.5047,66.5141,66.439,66.4671,19820.0
2023-09-14 12:45:00,70.75,70.82,70.75,70.77,31085.0,66.4671,66.5329,66.4671,66.4859,31085.0
2023-09-14 12:50:00,70.78,70.82,70.75,70.8,22380.0,66.4953,66.5329,66.4671,66.5141,22380.0
2023-09-14 12:55:00,70.8,70.82,70.79,70.8,15547.0,66.5141,66.5329,66.5047,66.5141,15547.0
2023-09-14 13:00:00,70.8,70.82,70.79,70.82,32865.0,66.5141,66.5329,66.5047,66.5329,32865.0
2023-09-14 13:05:00,70.83,70.83,70.79,70.8,33648.0,66.5423,66.5423,66.5047,66.5141,33648.0
2023-09-14 13:10:00,70.8,70.84,70.8,70.82,5767.0,66.5141,66.5517,66.5141,66.5329,5767.0
2023-09-14 13:15:00,70.81,70.85,70.81,70.84,10061.0,66.5235,66.5611,66.5235,66.5517,10061.0
2023-09-14 13:20:00,70.84,70.84,70.8,70.81,12728.0,66.5517,66.5517,66.5141,66.5235,12728.0
2023-09-14 13:25:00,70.81,70.82,70.79,70.8,18279.0,66.5235,66.5329,66.5047,66.5141,18279.0
2023-09-14 13:30:00,70.8,70.8,70.7,70.75,66405.0,66.5141,66.5141,66.4202,66.4671,66405.0
2023-09-14 13:35:00,70.76,70.77,70.72,70.73,65794.0,66.4765,66.4859,66.439,66.4483,65794.0
2023-09-14 13:40:00,70.73,70.74,70.69,70.71,23261.0,66.4483,66.4577,66.4108,66.4296,23261.0
2023-09-14 13:45:00,70.7,70.74,70.66,70.7,9972.0,66.4202,66.4577,66.3826,66.4202,9972.0
2023-09-14 13:50:00,70.7,70.76,70.7,70.75,12020.0,66.4202,66.4765,66.4202,66.4671,12020.0
2023-09-14 13:55:00,70.76,70.78,70.75,70.78,8613.0,66.4765,66.4953,66.4671,66.4953,8613.0
2023-09-14 14:00:00,70.79,70.81,70.77,70.78,8128.0,66.5047,66.5235,66.4859,66.4953,8128.0
2023-09-14 14:05:00,70.78,70.82,70.77,70.81,10039.0,66.4953,66.5329,66.4859,66.5235,10039.0
2023-09-14 14:10:00,70.81,70.81,70.78,70.8,8234.0,66.5235,66.5235,66.4953,66.5141,8234.0
2023-09-14 14:15:00,70.8,70.81,70.78,70.78,13250.0,66.5141,66.5235,66.4953,66.4953,13250.0
2023-09-14 14:20:00,70.78,70.81,70.77,70.78,9356.0,66.4953,66.5235,66.4859,66.4953,9356.0
2023-09-14 14:25:00,70.77,70.88,70.75,70.85,45251.0,66.4859,66.5893,66.4671,66.5611,45251.0
2023-09-14 14:30:00,70.84,70.9,70.83,70.84,29137.0,66.5517,66.6081,66.5423,66.5517,29137.0
2023-09-14 14:35:00,70.83,70.84,70.79,70.83,11086.0,66.5423,66.5517,66.5047,66.5423,11086.0
2023-09-14 14:40:00,70.82,70.87,70.81,70.83,13189.0,66.5329,66.5799,66.5235,66.5423,13189.0
2023-09-14 14:45:00,70.84,70.86,70.8,70.83,29008.0,66.5517,66.5705,66.5141,66.5423,29008.0
2023-09-14 14:50:00,70.83,70.83,70.73,70.73,12813.0,66.5423,66.5423,66.4483,66.4483,12813.0
2023-09-14 14:55:00,70.73,70.77,70.72,70.74,18972.0,66.4483,66.4859,66.439,66.4577,18972.0
2023-09-14 15:00:00,70.73,70.83,70.71,70.83,37777.0,66.4483,66.5423,66.4296,66.5423,37777.0
2023-09-14 15:05:00,70.82,70.84,70.79,70.8,20980.0,66.5329,66.5517,66.5047,66.5141,20980.0
2023-09-14 15:10:00,70.8,70.84,70.78,70.81,27588.0,66.5141,66.5517,66.4953,66.5235,27588.0
2023-09-14 15:15:00,70.81,70.87,70.8,70.82,71058.0,66.5235,66.5799,66.5141,66.5329,71058.0
2023-09-14 15:20:00,70.82,70.92,70.82,70.86,75635.0,66.5329,66.6268,66.5329,66.5705,75635.0
2023-09-14 15:25:00,70.85,70.9,70.85,70.86,29190.0,66.5611,66.6081,66.5611,66.5705,29190.0
2023-09-14 15:30:00,70.85,70.88,70.85,70.86,39984.0,66.5611,66.5893,66.5611,66.5705,39984.0
2023-09-14 15:35:00,70.86,70.9,70.83,70.83,53049.0,66.5705,66.6081,66.5423,66.5423,53049.0
2023-09-14 15:40:00,70.83,70.91,70.81,70.9,37318.0,66.5423,66.6175,66.5235,66.6081,37318.0
2023-09-14 15:45:00,70.9,70.96,70.89,70.92,75357.0,66.6081,66.6644,66.5987,66.6268,75357.0
2023-09-14 15:50:00,70.93,70.97,70.85,70.85,126959.0,66.6362,66.6738,66.5611,66.5611,126959.0
2023-09-14 15:55:00,70.86,70.91,70.78,70.91,270203.0,66.5705,66.6175,66.4953,66.6175,270203.0
2023-09-15 09:30:00,70.51,70.94,70.51,70.94,1763765.0,66.2417,66.6456,66.2417,66.6456,1763765.0
2023-09-15 09:35:00,70.94,71.27,70.93,71.24,32356.0,66.6456,66.9557,66.6362,66.9275,32356.0
2023-09-15 09:40:00,71.24,71.43,71.17,71.36,24911.0,66.9275,67.106,66.8617,67.0402,24911.0
2023-09-15 09:45:00,71.36,71.42,71.22,71.23,28369.0,67.0402,67.0966,66.9087,66.9181,28369.0
2023-09-15 09:50:00,71.23,71.25,71.09,71.24,20635.0,66.9181,66.9369,66.7866,66.9275,20635.0
2023-09-15 09:55:00,71.24,71.24,71.11,71.11,19664.0,66.9275,66.9275,66.8053,66.8053,19664.0
2023-09-15 10:00:00,71.13,71.32,71.11,71.28,45282.0,66.8241,67.0026,66.8053,66.9651,45282.0
2023-09-15 10:05:00,71.28,71.37,71.23,71.36,24286.0,66.9651,67.0496,66.9181,67.0402,24286.0
2023-09-15 10:10:00,71.36,71.36,71.24,71.32,15071.0,67.0402,67.0402,66.9275,67.0026,15071.0
2023-09-15 10:15:00,71.31,71.36,71.21,71.28,17035.0,66.9932,67.0402,66.8993,66.9651,17035.0
2023-09-15 10:20:00,71.25,71.25,71.09,71.11,12736.0,66.9369,66.9369,66.7866,66.8053,12736.0
2023-09-15 10:25:00,71.09,71.14,71.02,71.04,9486.0,66.7866,66.8335,66.7208,66.7396,9486.0
2023-09-15 10:30:00,71.03,71.2,71.03,71.19,21927.0,66.7302,66.8899,66.7302,66.8805,21927.0
2023-09-15 10:35:00,71.18,71.21,71.15,71.16,13188.0,66.8711,66.8993,66.8429,66.8523,13188.0
2023-09-15 10:40:00,71.15,71.17,71.1,71.11,28917.0,66.8429,66.8617,66.7959,66.8053,28917.0
2023-09-15 10:45:00,71.11,71.23,71.11,71.23,12095.0,66.8053,66.9181,66.8053,66.9181,12095.0
2023-09-15 10:50:00,71.23,71.27,71.22,71.25,16681.0,66.9181,66.9557,66.9087,66.9369,16681.0
2023-09-15 10:55:00,71.26,71.28,71.13,71.16,41355.0,66.9463,66.9651,66.8241,66.8523,41355.0
2023-09-15 11:00:00,71.18,71.2,71.1,71.15,47548.0,66.8711,66.8899,66.7959,66.8429,47548.0
2023-09-15 11:05:00,71.14,71.16,71.08,71.15,23318.0,66.8335,66.8523,66.7772,66.8429,23318.0
2023-09-15 11:10:00,71.14,71.21,71.12,71.19,45135.0,66.8335,66.8993,66.8147,66.8805,45135.0
2023-09-15 11:15:00,71.18,71.19,71.13,71.19,9005.0,66.8711,66.8805,66.8241,66.8805,9005.0
2023-09-15 11:20:00,71.2,71.25,71.17,71.23,14843.0,66.8899,66.9369,66.8617,66.9181,14843.0
2023-09-15 11:25:00,71.23,71.3,71.18,71.3,9635.0,66.9181,66.9838,66.8711,66.9838,9635.0
2023-09-15 11:30:00,71.3,71.35,71.24,71.24,17608.0,66.9838,67.0308,66.9275,66.9275,17608.0
2023-09-15 11:35:00,71.25,71.26,71.2,71.22,7892.0,66.9369,66.9463,66.8899,66.9087,7892.0
2023-09-15 11:40:00,71.22,71.3,71.21,71.29,8606.0,66.9087,66.9838,66.8993,66.9744,8606.0
2023-09-15 11:45:00,71.28,71.33,71.26,71.33,12163.0,66.9651,67.012,66.9463,67.012,12163.0
2023-09-15 11:50:00,71.33,71.39,71.33,71.38,16560.0,67.012,67.0684,67.012,67.059,16560.0
2023-09-15 11:55:00,71.37,71.39,71.32,71.38,14167.0,67.0496,67.0684,67.0026,67.059,14167.0
2023-09-15 12:00:00,71.39,71.4,71.32,71.36,36614.0,67.0684,67.0778,67.0026,67.0402,36614.0
2023-09-15 12:05:00,71.36,71.42,71.34,71.42,31805.0,67.0402,67.0966,67.0214,67.0966,31805.0
2023-09-15 12:10:00,71.42,71.43,71.36,71.38,16709.0,67.0966,67.106,67.0402,67.059,16709.0
2023-09-15 12:15:00,71.37,71.41,71.36,71.4,18614.0,67.0496,67.0872,67.0402,67.0778,18614.0
2023-09-15 12:20:00,71.4,71.41,71.37,71.4,12640.0,67.0778,67.0872,67.0496,67.0778,12640.0
2023-09-15 12:25:00,71.41,71.41,71.34,71.36,12855.0,67.0872,67.0872,67.0214,67.0402,12855.0
2023-09-15 12:30:00,71.36,71.39,71.35,71.38,10802.0,67.0402,67.0684,67.0308,67.059,10802.0
2023-09-15 12:35:00,71.38,71.42,71.35,71.36,25399.0,67.059,67.0966,67.0308,67.0402,25399.0
2023-09-15 12:40:00,71.36,71.36,71.28,71.28,11499.0,67.0402,67.0402,66.9651,66.9651,11499.0
2023-09-15 12:45:00,71.28,71.31,71.25,71.3,22045.0,66.9651,66.9932,66.9369,66.9838,22045.0
2023-09-15 12:50:00,71.3,71.31,71.24,71.25,15191.0,66.9838,66.9932,66.9275,66.9369,15191.0
2023-09-15 12:55:00,71.24,71.24,71.2,71.22,4885.0,66.9275,66.9275,66.8899,66.9087,4885.0
2023-09-15 13:00:00,71.22,71.23,71.15,71.16,7642.0,66.9087,66.9181,66.8429,66.8523,7642.0
2023-09-15 13:05:00,71.16,71.21,71.14,71.21,15901.0,66.8523,66.8993,66.8335,66.8993,15901.0
2023-09-15 13:10:00,71.22,71.22,71.07,71.15,26008.0,66.9087,66.9087,66.7678,66.8429,26008.0
2023-09-15 13:15:00,71.15,71.15,71.09,71.12,17899.0,66.8429,66.8429,66.7866,66.8147,17899.0
2023-09-15 13:20:00,71.12,71.16,71.08,71.16,12857.0,66.8147,66.8523,66.7772,66.8523,12857.0
2023-09-15 13:25:00,71.16,71.23,71.16,71.22,7037.0,66.8523,66.9181,66.8523,66.9087,7037.0
2023-09-15 13:30:00,71.22,71.25,71.2,71.23,19527.0,66.9087,66.9369,66.8899,66.9181,19527.0
2023-09-15 13:35:00,71.23,71.29,71.2,71.28,23834.0,66.9181,66.9744,66.8899,66.9651,23834.0
2023-09-15 13:40:00,71.29,71.4,71.27,71.39,16973.0,66.9744,67.0778,66.9557,67.0684,16973.0
2023-09-15 13:45:00,71.4,71.41,71.35,71.37,11413.0,67.0778,67.0872,67.0308,67.0496,11413.0
2023-09-15 13:50:00,71.38,71.4,71.36,71.38,12189.0,67.059,67.0778,67.0402,67.059,12189.0
2023-09-15 13:55:00,71.37,71.38,71.32,71.34,9521.0,67.0496,67.059,67.0026,67.0214,9521.0
2023-09-15 14:00:00,71.33,71.38,71.3,71.38,15750.0,67.012,67.059,66.9838,67.059,15750.0
2023-09-15 14:05:00,71.37,71.38,71.34,71.35,20528.0,67.0496,67.059,67.0214,67.0308,20528.0
2023-09-15 14:10:00,71.34,71.41,71.28,71.31,26524.0,67.0214,67.0872,66.9651,66.9932,26524.0
2023-09-15 14:15:00,71.3,71.39,71.29,71.38,23101.0,66.9838,67.0684,66.9744,67.059,23101.0
2023-09-15 14:20:00,71.38,71.41,71.37,71.4,23921.0,67.059,67.0872,67.0496,67.0778,23921.0
2023-09-15 14:25:00,71.4,71.41,71.35,71.37,19789.0,67.0778,67.0872,67.0308,67.0496,19789.0
2023-09-15 14:30:00,71.36,71.39,71.35,71.36,15661.0,67.0402,67.0684,67.0308,67.0402,15661.0
2023-09-15 14:35:00,71.35,71.38,71.32,71.38,13048.0,67.0308,67.059,67.0026,67.059,13048.0
2023-09-15 14:40:00,71.38,71.39,71.35,71.39,10252.0,67.059,67.0684,67.0308,67.0684,10252.0
2023-09-15 14:45:00,71.38,71.4,71.35,71.38,11399.0,67.059,67.0778,67.0308,67.059,11399.0
2023-09-15 14:50:00,71.4,71.42,71.36,71.38,12974.0,67.0778,67.0966,67.0402,67.059,12974.0
2023-09-15 14:55:00,71.39,71.42,71.38,71.4,15584.0,67.0684,67.0966,67.059,67.0778,15584.0
2023-09-15 15:00:00,71.39,71.41,71.37,71.39,24094.0,67.0684,67.0872,67.0496,67.0684,24094.0
2023-09-15 15:05:00,71.39,71.39,71.34,71.36,19932.0,67.0684,67.0684,67.0214,67.0402,19932.0
2023-09-15 15:10:00,71.34,71.36,71.28,71.33,24518.0,67.0214,67.0402,66.9651,67.012,24518.0
2023-09-15 15:15:00,71.34,71.4,71.31,71.34,27195.0,67.0214,67.0778,66.9932,67.0214,27195.0
2023-09-15 15:20:00,71.34,71.36,71.31,71.31,36373.0,67.0214,67.0402,66.9932,66.9932,36373.0
2023-09-15 15:25:00,71.31,71.34,71.29,71.31,26363.0,66.9932,67.0214,66.9744,66.9932,26363.0
2023-09-15 15:30:00,71.31,71.35,71.22,71.23,47542.0,66.9932,67.0308,66.9087,66.9181,47542.0
2023-09-15 15:35:00,71.21,71.28,71.18,71.19,49179.0,66.8993,66.9651,66.8711,66.8805,49179.0
2023-09-15 15:40:00,71.2,71.29,71.15,71.25,65224.0,66.8899,66.9744,66.8429,66.9369,65224.0
2023-09-15 15:45:00,71.23,71.28,71.21,71.23,95750.0,66.9181,66.9651,66.8993,66.9181,95750.0
2023-09-15 15:50:00,71.23,71.24,71.16,71.19,202246.0,66.9181,66.9275,66.8523,66.8805,202246.0
2023-09-15 15:55:00,71.19,71.2,70.94,71.11,512734.0,66.8805,66.8899,66.6456,66.8053,512734.0
2023-09-18 09:30:00,71.21,71.3,70.89,70.92,66747.0,66.8993,66.9838,66.5987,66.6268,66747.0
2023-09-18 09:35:00,70.92,70.97,70.53,70.67,34964.0,66.6268,66.6738,66.2605,66.392,34964.0
2023-09-18 09:40:00,70.7,70.8,70.41,70.41,27879.0,66.4202,66.5141,66.1477,66.1477,27879.0
2023-09-18 09:45:00,70.41,70.74,70.41,70.63,32598.0,66.1477,66.4577,66.1477,66.3544,32598.0
2023-09-18 09:50:00,70.62,70.62,70.42,70.46,41522.0,66.345,66.345,66.1571,66.1947,41522.0
2023-09-18 09:55:00,70.46,70.57,70.43,70.57,44903.0,66.1947,66.298,66.1665,66.298,44903.0
2023-09-18 10:00:00,70.56,70.66,70.55,70.61,34435.0,66.2886,66.3826,66.2792,66.3356,34435.0
2023-09-18 10:05:00,70.61,70.78,70.61,70.78,62242.0,66.3356,66.4953,66.3356,66.4953,62242.0
2023-09-18 10:10:00,70.78,70.86,70.77,70.84,30827.0,66.4953,66.5705,66.4859,66.5517,30827.0
2023-09-18 10:15:00,70.84,70.9,70.79,70.89,38978.0,66.5517,66.6081,66.5047,66.5987,38978.0
2023-09-18 10:20:00,70.88,70.92,70.86,70.89,30210.0,66.5893,66.6268,66.5705,66.5987,30210.0
2023-09-18 10:25:00,70.89,70.92,70.86,70.89,11014.0,66.5987,66.6268,66.5705,66.5987,11014.0
2023-09-18 10:30:00,70.9,71.03,70.9,71.01,29921.0,66.6081,66.7302,66.6081,66.7114,29921.0
2023-09-18 10:35:00,71.02,71.03,70.96,71.0,15912.0,66.7208,66.7302,66.6644,66.702,15912.0
2023-09-18 10:40:00,71.0,71.16,70.99,71.16,30447.0,66.702,66.8523,66.6926,66.8523,30447.0
2023-09-18 10:45:00,71.15,71.16,71.06,71.07,23950.0,66.8429,66.8523,66.7584,66.7678,23950.0
2023-09-18 10:50:00,71.06,71.15,71.04,71.13,18503.0,66.7584,66.8429,66.7396,66.8241,18503.0
2023-09-18 10:55:00,71.12,71.12,71.08,71.12,20024.0,66.8147,66.8147,66.7772,66.8147,20024.0
2023-09-18 11:00:00,71.11,71.13,71.0,71.01,30437.0,66.8053,66.8241,66.702,66.7114,30437.0
2023-09-18 11:05:00,71.01,71.02,70.95,70.98,23051.0,66.7114,66.7208,66.655,66.6832,23051.0
2023-09-18 11:10:00,70.96,70.98,70.91,70.91,15332.0,66.6644,66.6832,66.6175,66.6175,15332.0
2023-09-18 11:15:00,70.91,70.98,70.87,70.94,39425.0,66.6175,66.6832,66.5799,66.6456,39425.0
2023-09-18 11:20:00,70.94,70.99,70.93,70.95,18194.0,66.6456,66.6926,66.6362,66.655,18194.0
2023-09-18 11:25:00,70.93,71.0,70.9,70.97,13046.0,66.6362,66.702,66.6081,66.6738,13046.0
2023-09-18 11:30:00,70.97,71.01,70.96,70.97,10804.0,66.6738,66.7114,66.6644,66.6738,10804.0
2023-09-18 11:35:00,70.98,71.0,70.96,70.99,15817.0,66.6832,66.702,66.6644,66.6926,15817.0
2023-09-18 11:40:00,70.98,71.0,70.94,70.95,14896.0,66.6832,66.702,66.6456,66.655,14896.0
2023-09-18 11:45:00,70.95,71.01,70.95,70.98,19314.0,66.655,66.7114,66.655,66.6832,19314.0
2023-09-18 11:50:00,70.97,71.01,70.96,71.0,27391.0,66.6738,66.7114,66.6644,66.702,27391.0
2023-09-18 11:55:00,70.99,70.99,70.9,70.92,11310.0,66.6926,66.6926,66.6081,66.6268,11310.0
2023-09-18 12:00:00,70.93,70.97,70.89,70.95,8792.0,66.6362,66.6738,66.5987,66.655,8792.0
2023-09-18 12:05:00,70.95,70.97,70.89,70.93,18203.0,66.655,66.6738,66.5987,66.6362,18203.0
2023-09-18 12:10:00,70.92,71.01,70.92,71.0,44502.0,66.6268,66.7114,66.6268,66.702,44502.0
2023-09-18 12:15:00,71.0,71.04,70.99,71.03,16006.0,66.702,66.7396,66.6926,66.7302,16006.0
2023-09-18 12:20:00,71.03,71.06,71.01,71.05,19475.0,66.7302,66.7584,66.7114,66.749,19475.0
2023-09-18 12:25:00,71.04,71.06,71.02,71.05,6562.0,66.7396,66.7584,66.7208,66.749,6562.0
2023-09-18 12:30:00,71.05,71.09,71.05,71.08,11992.0,66.749,66.7866,66.749,66.7772,11992.0
2023-09-18 12:35:00,71.06,71.09,71.03,71.08,14510.0,66.7584,66.7866,66.7302,66.7772,14510.0
2023-09-18 12:40:00,71.08,71.09,71.06,71.07,13091.0,66.7772,66.7866,66.7584,66.7678,13091.0
2023-09-18 12:45:00,71.08,71.12,71.07,71.12,11849.0,66.7772,66.8147,66.7678,66.8147,11849.0
2023-09-18 12:50:00,71.11,71.15,71.1,71.14,17814.0,66.8053,66.8429,66.7959,66.8335,17814.0
2023-09-18 12:55:00,71.14,71.15,71.1,71.12,15156.0,66.8335,66.8429,66.7959,66.8147,15156.0
2023-09-18 13:00:00,71.13,71.13,71.08,71.13,12986.0,66.8241,66.8241,66.7772,66.8241,12986.0
2023-09-18 13:05:00,71.14,71.14,71.07,71.11,31899.0,66.8335,66.8335,66.7678,66.8053,31899.0
2023-09-18 13:10:00,71.1,71.15,71.07,71.15,21955.0,66.7959,66.8429,66.7678,66.8429,21955.0
2023-09-18 13:15:00,71.15,71.16,71.1,71.12,25194.0,66.8429,66.8523,66.7959,66.8147,25194.0
2023-09-18 13:20:00,71.12,71.14,71.11,71.13,15898.0,66.8147,66.8335,66.8053,66.8241,15898.0
2023-09-18 13:25:00,71.13,71.17,71.12,71.14,28108.0,66.8241,66.8617,66.8147,66.8335,28108.0
2023-09-18 13:30:00,71.14,71.14,71.1,71.13,17486.0,66.8335,66.8335,66.7959,66.8241,17486.0
2023-09-18 13:35:00,71.13,71.13,71.07,71.09,13110.0,66.8241,66.8241,66.7678,66.7866,13110.0
2023-09-18 13:40:00,71.08,71.12,71.06,71.11,7900.0,66.7772,66.8147,66.7584,66.8053,7900.0
2023-09-18 13:45:00,71.12,71.14,71.09,71.09,24099.0,66.8147,66.8335,66.7866,66.7866,24099.0
2023-09-18 13:50:00,71.1,71.1,71.05,71.08,24598.0,66.7959,66.7959,66.749,66.7772,24598.0
2023-09-18 13:55:00,71.07,71.07,71.03,71.06,20609.0,66.7678,66.7678,66.7302,66.7584,20609.0
2023-09-18 14:00:00,71.06,71.07,70.99,71.02,26342.0,66.7584,66.7678,66.6926,66.7208,26342.0
2023-09-18 14:05:00,71.02,71.05,71.0,71.01,26335.0,66.7208,66.749,66.702,66.7114,26335.0
2023-09-18 14:10:00,71.01,71.02,70.97,70.98,27562.0,66.7114,66.7208,66.6738,66.6832,27562.0
2023-09-18 14:15:00,70.98,70.99,70.93,70.94,49643.0,66.6832,66.6926,66.6362,66.6456,49643.0
2023-09-18 14:20:00,70.93,70.95,70.9,70.91,21394.0,66.6362,66.655,66.6081,66.6175,21394.0
2023-09-18 14:25:00,70.91,70.92,70.9,70.92,9212.0,66.6175,66.6268,66.6081,66.6268,9212.0
2023-09-18 14:30:00,70.91,70.92,70.9,70.91,12293.0,66.6175,66.6268,66.6081,66.6175,12293.0
2023-09-18 14:35:00,70.92,70.94,70.88,70.92,29345.0,66.6268,66.6456,66.5893,66.6268,29345.0
2023-09-18 14:40:00,70.92,70.95,70.91,70.92,10490.0,66.6268,66.655,66.6175,66.6268,10490.0
2023-09-18 14:45:00,70.93,70.93,70.9,70.91,23377.0,66.6362,66.6362,66.6081,66.6175,23377.0
2023-09-18 14:50:00,70.9,70.91,70.84,70.85,22733.0,66.6081,66.6175,66.5517,66.5611,22733.0
2023-09-18 14:55:00,70.84,70.86,70.81,70.84,12435.0,66.5517,66.5705,66.5235,66.5517,12435.0
2023-09-18 15:00:00,70.85,70.85,70.8,70.84,17715.0,66.5611,66.5611,66.5141,66.5517,17715.0
2023-09-18 15:05:00,70.84,70.87,70.83,70.84,24424.0,66.5517,66.5799,66.5423,66.5517,24424.0
2023-09-18 15:10:00,70.84,70.84,70.8,70.84,35523.0,66.5517,66.5517,66.5141,66.5517,35523.0
2023-09-18 15:15:00,70.84,70.86,70.81,70.85,32867.0,66.5517,66.5705,66.5235,66.5611,32867.0
2023-09-18 15:20:00,70.86,70.86,70.8,70.81,25624.0,66.5705,66.5705,66.5141,66.5235,25624.0
2023-09-18 15:25:00,70.81,70.83,70.79,70.83,30717.0,66.5235,66.5423,66.5047,66.5423,30717.0
2023-09-18 15:30:00,70.83,70.86,70.81,70.86,34372.0,66.5423,66.5705,66.5235,66.5705,34372.0
2023-09-18 15:35:00,70.86,70.88,70.83,70.87,36228.0,66.5705,66.5893,66.5423,66.5799,36228.0
2023-09-18 15:40:00,70.87,70.93,70.87,70.9,41187.0,66.5799,66.6362,66.5799,66.6081,41187.0
2023-09-18 15:45:00,70.9,70.9,70.85,70.89,66615.0,66.6081,66.6081,66.5611,66.5987,66615.0
2023-09-18 15:50:00,70.89,70.92,70.8,70.83,91592.0,66.5987,66.6268,66.5141,66.5423,91592.0
2023-09-18 15:55:00,70.83,70.97,70.83,70.95,321858.0,66.5423,66.6738,66.5423,66.655,321858.0
2023-09-19 09:30:00,70.99,71.04,70.74,70.8,42545.0,66.6926,66.7396,66.4577,66.5141,42545.0
2023-09-19 09:35:00,70.83,70.86,70.67,70.73,66525.0,66.5423,66.5705,66.392,66.4483,66525.0
2023-09-19 09:40:00,70.74,70.74,70.59,70.69,18566.0,66.4577,66.4577,66.3168,66.4108,18566.0
2023-09-19 09:45:00,70.7,70.93,70.7,70.93,46751.0,66.4202,66.6362,66.4202,66.6362,46751.0
2023-09-19 09:50:00,70.92,71.15,70.92,71.1,56642.0,66.6268,66.8429,66.6268,66.7959,56642.0
2023-09-19 09:55:00,71.09,71.15,71.01,71.08,32602.0,66.7866,66.8429,66.7114,66.7772,32602.0
2023-09-19 10:00:00,71.1,71.14,70.95,70.95,30381.0,66.7959,66.8335,66.655,66.655,30381.0
2023-09-19 10:05:00,70.96,70.97,70.77,70.77,39764.0,66.6644,66.6738,66.4859,66.4859,39764.0
2023-09-19 10:10:00,70.77,70.8,70.71,70.8,32278.0,66.4859,66.5141,66.4296,66.5141,32278.0
2023-09-19 10:15:00,70.8,70.83,70.74,70.81,30440.0,66.5141,66.5423,66.4577,66.5235,30440.0
2023-09-19 10:20:00,70.82,70.94,70.81,70.88,46460.0,66.5329,66.6456,66.5235,66.5893,46460.0
2023-09-19 10:25:00,70.87,70.94,70.82,70.92,17450.0,66.5799,66.6456,66.5329,66.6268,17450.0
2023-09-19 10:30:00,70.93,71.05,70.92,71.04,17533.0,66.6362,66.749,66.6268,66.7396,17533.0
2023-09-19 10:35:00,71.05,71.13,71.05,71.12,36536.0,66.749,66.8241,66.749,66.8147,36536.0
2023-09-19 10:40:00,71.12,71.12,71.03,71.03,23008.0,66.8147,66.8147,66.7302,66.7302,23008.0
2023-09-19 10:45:00,71.03,71.08,70.99,70.99,31851.0,66.7302,66.7772,66.6926,66.6926,31851.0
2023-09-19 10:50:00,70.99,71.04,70.96,70.98,30929.0,66.6926,66.7396,66.6644,66.6832,30929.0
2023-09-19 10:55:00,70.98,71.05,70.96,71.05,33749.0,66.6832,66.749,66.6644,66.749,33749.0
2023-09-19 11:00:00,71.04,71.07,71.02,71.03,20545.0,66.7396,66.7678,66.7208,66.7302,20545.0
2023-09-19 11:05:00,71.04,71.08,71.02,71.04,25450.0,66.7396,66.7772,66.7208,66.7396,25450.0
2023-09-19 11:10:00,71.04,71.04,70.95,70.96,24233.0,66.7396,66.7396,66.655,66.6644,24233.0
2023-09-19 11:15:00,70.95,71.0,70.93,70.98,28315.0,66.655,66.702,66.6362,66.6832,28315.0
2023-09-19 11:20:00,70.98,71.02,70.97,71.02,24162.0,66.6832,66.7208,66.6738,66.7208,24162.0
2023-09-19 11:25:00,71.02,71.02,70.92,70.94,48442.0,66.7208,66.7208,66.6268,66.6456,48442.0
2023-09-19 11:30:00,70.93,70.95,70.88,70.92,45804.0,66.6362,66.655,66.5893,66.6268,45804.0
2023-09-19 11:35:00,70.91,70.98,70.88,70.98,22825.0,66.6175,66.6832,66.5893,66.6832,22825.0
2023-09-19 11:40:00,70.98,71.0,70.93,70.94,11543.0,66.6832,66.702,66.6362,66.6456,11543.0
2023-09-19 11:45:00,70.93,70.94,70.87,70.92,21339.0,66.6362,66.6456,66.5799,66.6268,21339.0
2023-09-19 11:50:00,70.92,70.93,70.89,70.91,10775.0,66.6268,66.6362,66.5987,66.6175,10775.0
2023-09-19 11:55:00,70.9,70.91,70.79,70.82,29731.0,66.6081,66.6175,66.5047,66.5329,29731.0
2023-09-19 12:00:00,70.81,70.9,70.81,70.9,66459.0,66.5235,66.6081,66.5235,66.6081,66459.0
2023-09-19 12:05:00,70.91,70.92,70.85,70.89,35529.0,66.6175,66.6268,66.5611,66.5987,35529.0
2023-09-19 12:10:00,70.9,70.9,70.8,70.87,32749.0,66.6081,66.6081,66.5141,66.5799,32749.0
2023-09-19 12:15:00,70.87,70.94,70.87,70.94,17891.0,66.5799,66.6456,66.5799,66.6456,17891.0
2023-09-19 12:20:00,70.94,70.94,70.88,70.9,17832.0,66.6456,66.6456,66.5893,66.6081,17832.0
2023-09-19 12:25:00,70.89,70.92,70.87,70.9,16091.0,66.5987,66.6268,66.5799,66.6081,16091.0
2023-09-19 12:30:00,70.91,70.95,70.89,70.9,14999.0,66.6175,66.655,66.5987,66.6081,14999.0
2023-09-19 12:35:00,70.91,70.93,70.89,70.92,12257.0,66.6175,66.6362,66.5987,66.6268,12257.0
2023-09-19 12:40:00,70.91,70.94,70.89,70.92,23446.0,66.6175,66.6456,66.5987,66.6268,23446.0
2023-09-19 12:45:00,70.92,70.94,70.89,70.91,32614.0,66.6268,66.6456,66.5987,66.6175,32614.0
2023-09-19 12:50:00,70.9,70.91,70.86,70.88,22562.0,66.6081,66.6175,66.5705,66.5893,22562.0
2023-09-19 12:55:00,70.89,70.9,70.86,70.9,14229.0,66.5987,66.6081,66.5705,66.6081,14229.0
2023-09-19 13:00:00,70.9,70.92,70.89,70.9,19865.0,66.6081,66.6268,66.5987,66.6081,19865.0
2023-09-19 13:05:00,70.9,70.9,70.84,70.87,10973.0,66.6081,66.6081,66.5517,66.5799,10973.0
2023-09-19 13:10:00,70.87,70.94,70.86,70.94,12033.0,66.5799,66.6456,66.5705,66.6456,12033.0
2023-09-19 13:15:00,70.94,70.99,70.93,70.98,7513.0,66.6456,66.6926,66.6362,66.6832,7513.0
2023-09-19 13:20:00,70.98,70.98,70.93,70.95,10353.0,66.6832,66.6832,66.6362,66.655,10353.0
2023-09-19 13:25:00,70.95,70.95,70.91,70.92,8027.0,66.655,66.655,66.6175,66.6268,8027.0
2023-09-19 13:30:00,70.92,71.0,70.89,71.0,41741.0,66.6268,66.702,66.5987,66.702,41741.0
2023-09-19 13:35:00,71.0,71.04,70.95,70.99,19643.0,66.702,66.7396,66.655,66.6926,19643.0
2023-09-19 13:40:00,70.99,71.04,70.98,71.03,13144.0,66.6926,66.7396,66.6832,66.7302,13144.0
2023-09-19 13:45:00,71.02,71.06,71.01,71.06,16006.0,66.7208,66.7584,66.7114,66.7584,16006.0
2023-09-19 13:50:00,71.06,71.1,71.05,71.09,15900.0,66.7584,66.7959,66.749,66.7866,15900.0
2023-09-19 13:55:00,71.09,71.13,71.08,71.13,7944.0,66.7866,66.8241,66.7772,66.8241,7944.0
2023-09-19 14:00:00,71.13,71.18,71.1,71.18,14808.0,66.8241,66.8711,66.7959,66.8711,14808.0
2023-09-19 14:05:00,71.17,71.18,71.13,71.13,11526.0,66.8617,66.8711,66.8241,66.8241,11526.0
2023-09-19 14:10:00,71.14,71.15,71.1,71.11,13429.0,66.8335,66.8429,66.7959,66.8053,13429.0
2023-09-19 14:15:00,71.1,71.1,71.05,71.06,12412.0,66.7959,66.7959,66.749,66.7584,12412.0
2023-09-19 14:20:00,71.06,71.09,71.05,71.07,17486.0,66.7584,66.7866,66.749,66.7678,17486.0
2023-09-19 14:25:00,71.06,71.08,71.05,71.08,10252.0,66.7584,66.7772,66.749,66.7772,10252.0
2023-09-19 14:30:00,71.07,71.12,71.06,71.11,28131.0,66.7678,66.8147,66.7584,66.8053,28131.0
2023-09-19 14:35:00,71.11,71.21,71.11,71.19,30082.0,66.8053,66.8993,66.8053,66.8805,30082.0
2023-09-19 14:40:00,71.18,71.24,71.17,71.19,26811.0,66.8711,66.9275,66.8617,66.8805,26811.0
2023-09-19 14:45:00,71.2,71.24,71.15,71.16,37201.0,66.8899,66.9275,66.8429,66.8523,37201.0
2023-09-19 14:50:00,71.16,71.16,71.1,71.1,17325.0,66.8523,66.8523,66.7959,66.7959,17325.0
2023-09-19 14:55:00,71.1,71.12,71.07,71.08,19949.0,66.7959,66.8147,66.7678,66.7772,19949.0
2023-09-19 15:00:00,71.08,71.08,71.04,71.08,42152.0,66.7772,66.7772,66.7396,66.7772,42152.0
2023-09-19 15:05:00,71.06,71.08,71.04,71.06,40331.0,66.7584,66.7772,66.7396,66.7584,40331.0
2023-09-19 15:10:00,71.07,71.07,71.02,71.03,27086.0,66.7678,66.7678,66.7208,66.7302,27086.0
2023-09-19 15:15:00,71.03,71.05,70.98,70.98,48782.0,66.7302,66.749,66.6832,66.6832,48782.0
2023-09-19 15:20:00,70.98,71.04,70.93,70.98,83408.0,66.6832,66.7396,66.6362,66.6832,83408.0
2023-09-19 15:25:00,70.98,71.01,70.96,71.01,31274.0,66.6832,66.7114,66.6644,66.7114,31274.0
2023-09-19 15:30:00,71.01,71.03,70.9,70.97,57674.0,66.7114,66.7302,66.6081,66.6738,57674.0
2023-09-19 15:35:00,70.96,71.0,70.93,71.0,41336.0,66.6644,66.702,66.6362,66.702,41336.0
2023-09-19 15:40:00,71.0,71.0,70.93,71.0,75516.0,66.702,66.702,66.6362,66.702,75516.0
2023-09-19 15:45:00,71.0,71.03,70.94,70.94,72960.0,66.702,66.7302,66.6456,66.6456,72960.0
2023-09-19 15:50:00,70.94,71.01,70.9,70.95,188002.0,66.6456,66.7114,66.6081,66.655,188002.0
2023-09-19 15:55:00,70.95,70.99,70.88,70.92,299788.0,66.655,66.6926,66.5893,66.6268,299788.0
2023-09-20 09:30:00,71.15,71.2,70.95,70.95,55243.0,66.8429,66.8899,66.655,66.655,55243.0
2023-09-20 09:35:00,70.94,70.97,70.83,70.94,95165.0,66.6456,66.6738,66.5423,66.6456,95165.0
2023-09-20 09:40:00,70.93,70.93,70.75,70.79,23649.0,66.6362,66.6362,66.4671,66.5047,23649.0
2023-09-20 09:45:00,70.77,70.84,70.71,70.84,24778.0,66.4859,66.5517,66.4296,66.5517,24778.0
2023-09-20 09:50:00,70.84,70.88,70.77,70.88,31244.0,66.5517,66.5893,66.4859,66.5893,31244.0
2023-09-20 09:55:00,70.88,70.96,70.85,70.9,28889.0,66.5893,66.6644,66.5611,66.6081,28889.0
2023-09-20 10:00:00,70.93,71.01,70.93,70.95,58462.0,66.6362,66.7114,66.6362,66.655,58462.0
2023-09-20 10:05:00,70.96,70.96,70.88,70.93,47870.0,66.6644,66.6644,66.5893,66.6362,47870.0
2023-09-20 10:10:00,70.94,71.07,70.93,71.04,28841.0,66.6456,66.7678,66.6362,66.7396,28841.0
2023-09-20 10:15:00,71.05,71.14,71.04,71.14,10190.0,66.749,66.8335,66.7396,66.8335,10190.0
2023-09-20 10:20:00,71.14,71.3,71.14,71.29,28258.0,66.8335,66.9838,66.8335,66.9744,28258.0
2023-09-20 10:25:00,71.28,71.35,71.27,71.34,11675.0,66.9651,67.0308,66.9557,67.0214,11675.0
2023-09-20 10:30:00,71.34,71.39,71.3,71.33,26042.0,67.0214,67.0684,66.9838,67.012,26042.0
2023-09-20 10:35:00,71.34,71.39,71.32,71.33,27228.0,67.0214,67.0684,67.0026,67.012,27228.0
2023-09-20 10:40:00,71.32,71.37,71.31,71.36,39808.0,67.0026,67.0496,66.9932,67.0402,39808.0
2023-09-20 10:45:00,71.35,71.47,71.35,71.47,13090.0,67.0308,67.1436,67.0308,67.1436,13090.0
2023-09-20 10:50:00,71.48,71.53,71.45,71.52,46251.0,67.1529,67.1999,67.1248,67.1905,46251.0
2023-09-20 10:55:00,71.52,71.52,71.47,71.52,17251.0,67.1905,67.1905,67.1436,67.1905,17251.0
2023-09-20 11:00:00,71.52,71.55,71.46,71.48,9170.0,67.1905,67.2187,67.1342,67.1529,9170.0
2023-09-20 11:05:00,71.48,71.52,71.48,71.5,5712.0,67.1529,67.1905,67.1529,67.1717,5712.0
2023-09-20 11:10:00,71.49,71.62,71.49,71.6,18487.0,67.1623,67.2845,67.1623,67.2657,18487.0
2023-09-20 11:15:00,71.61,71.64,71.57,71.64,11747.0,67.2751,67.3033,67.2375,67.3033,11747.0
2023-09-20 11:20:00,71.65,71.67,71.61,71.65,7409.0,67.3127,67.3314,67.2751,67.3127,7409.0
2023-09-20 11:25:00,71.64,71.64,71.6,71.62,10841.0,67.3033,67.3033,67.2657,67.2845,10841.0
2023-09-20 11:30:00,71.62,71.66,71.56,71.56,15504.0,67.2845,67.322,67.2281,67.2281,15504.0
2023-09-20 11:35:00,71.56,71.61,71.55,71.61,17547.0,67.2281,67.2751,67.2187,67.2751,17547.0
2023-09-20 11:40:00,71.62,71.64,71.6,71.63,12438.0,67.2845,67.3033,67.2657,67.2939,12438.0
2023-09-20 11:45:00,71.62,71.64,71.59,71.61,15733.0,67.2845,67.3033,67.2563,67.2751,15733.0
2023-09-20 11:50:00,71.6,71.62,71.49,71.51,19746.0,67.2657,67.2845,67.1623,67.1811,19746.0
2023-09-20 11:55:00,71.51,71.51,71.46,71.5,11682.0,67.1811,67.1811,67.1342,67.1717,11682.0
2023-09-20 12:00:00,71.49,71.51,71.48,71.5,11836.0,67.1623,67.1811,67.1529,67.1717,11836.0
2023-09-20 12:05:00,71.5,71.51,71.47,71.48,13294.0,67.1717,67.1811,67.1436,67.1529,13294.0
2023-09-20 12:10:00,71.48,71.49,71.43,71.43,8001.0,67.1529,67.1623,67.106,67.106,8001.0
2023-09-20 12:15:00,71.44,71.47,71.42,71.44,14744.0,67.1154,67.1436,67.0966,67.1154,14744.0
2023-09-20 12:20:00,71.43,71.5,71.43,71.49,18164.0,67.106,67.1717,67.106,67.1623,18164.0
2023-09-20 12:25:00,71.48,71.48,71.42,71.47,8246.0,67.1529,67.1529,67.0966,67.1436,8246.0
2023-09-20 12:30:00,71.47,71.54,71.47,71.53,14466.0,67.1436,67.2093,67.1436,67.1999,14466.0
2023-09-20 12:35:00,71.53,71.55,71.51,71.53,5820.0,67.1999,67.2187,67.1811,67.1999,5820.0
2023-09-20 12:40:00,71.52,71.56,71.49,71.56,12376.0,67.1905,67.2281,67.1623,67.2281,12376.0
2023-09-20 12:45:00,71.56,71.58,71.55,71.58,14408.0,67.2281,67.2469,67.2187,67.2469,14408.0
2023-09-20 12:50:00,71.58,71.59,71.53,71.56,21173.0,67.2469,67.2563,67.1999,67.2281,21173.0
2023-09-20 12:55:00,71.57,71.57,71.54,71.56,15817.0,67.2375,67.2375,67.2093,67.2281,15817.0
2023-09-20 13:00:00,71.57,71.67,71.56,71.67,16961.0,67.2375,67.3314,67.2281,67.3314,16961.0
2023-09-20 13:05:00,71.68,71.71,71.65,71.68,13503.0,67.3408,67.369,67.3127,67.3408,13503.0
2023-09-20 13:10:00,71.67,71.68,71.66,71.67,7806.0,67.3314,67.3408,67.322,67.3314,7806.0
2023-09-20 13:15:00,71.66,71.72,71.64,71.72,12467.0,67.322,67.3784,67.3033,67.3784,12467.0
2023-09-20 13:20:00,71.72,71.74,71.69,71.7,15059.0,67.3784,67.3972,67.3502,67.3596,15059.0
2023-09-20 13:25:00,71.69,71.69,71.66,71.67,12539.0,67.3502,67.3502,67.322,67.3314,12539.0
2023-09-20 13:30:00,71.66,71.68,71.64,71.65,21780.0,67.322,67.3408,67.3033,67.3127,21780.0
2023-09-20 13:35:00,71.65,71.65,71.54,71.56,38210.0,67.3127,67.3127,67.2093,67.2281,38210.0
2023-09-20 13:40:00,71.55,71.55,71.49,71.53,13888.0,67.2187,67.2187,67.1623,67.1999,13888.0
2023-09-20 13:45:00,71.54,71.59,71.53,71.56,13952.0,67.2093,67.2563,67.1999,67.2281,13952.0
2023-09-20 13:50:00,71.58,71.6,71.56,71.58,8373.0,67.2469,67.2657,67.2281,67.2469,8373.0
2023-09-20 13:55:00,71.57,71.58,71.52,71.54,10138.0,67.2375,67.2469,67.1905,67.2093,10138.0
2023-09-20 14:00:00,71.52,71.52,71.36,71.41,115041.0,67.1905,67.1905,67.0402,67.0872,115041.0
2023-09-20 14:05:00,71.41,71.44,71.31,71.38,49903.0,67.0872,67.1154,66.9932,67.059,49903.0
2023-09-20 14:10:00,71.39,71.39,71.28,71.34,27216.0,67.0684,67.0684,66.9651,67.0214,27216.0
2023-09-20 14:15:00,71.33,71.4,71.32,71.36,19926.0,67.012,67.0778,67.0026,67.0402,19926.0
2023-09-20 14:20:00,71.36,71.38,71.29,71.31,38575.0,67.0402,67.059,66.9744,66.9932,38575.0
2023-09-20 14:25:00,71.3,71.31,71.21,71.22,12086.0,66.9838,66.9932,66.8993,66.9087,12086.0
2023-09-20 14:30:00,71.22,71.36,71.17,71.29,26076.0,66.9087,67.0402,66.8617,66.9744,26076.0
2023-09-20 14:35:00,71.28,71.3,71.12,71.13,37371.0,66.9651,66.9838,66.8147,66.8241,37371.0
2023-09-20 14:40:00,71.13,71.3,71.13,71.17,72796.0,66.8241,66.9838,66.8241,66.8617,72796.0
2023-09-20 14:45:00,71.18,71.22,71.14,71.15,38676.0,66.8711,66.9087,66.8335,66.8429,38676.0
2023-09-20 14:50:00,71.16,71.19,71.05,71.15,53573.0,66.8523,66.8805,66.749,66.8429,53573.0
2023-09-20 14:55:00,71.13,71.19,71.1,71.14,38416.0,66.8241,66.8805,66.7959,66.8335,38416.0
2023-09-20 15:00:00,71.13,71.22,71.1,71.18,127803.0,66.8241,66.9087,66.7959,66.8711,127803.0
2023-09-20 15:05:00,71.19,71.23,71.1,71.2,47953.0,66.8805,66.9181,66.7959,66.8899,47953.0
2023-09-20 15:10:00,71.2,71.22,71.17,71.21,40606.0,66.8899,66.9087,66.8617,66.8993,40606.0
2023-09-20 15:15:00,71.2,71.22,71.16,71.2,48551.0,66.8899,66.9087,66.8523,66.8899,48551.0
2023-09-20 15:20:00,71.21,71.25,71.17,71.19,22013.0,66.8993,66.9369,66.8617,66.8805,22013.0
2023-09-20 15:25:00,71.19,71.2,71.07,71.11,27731.0,66.8805,66.8899,66.7678,66.8053,27731.0
2023-09-20 15:30:00,71.11,71.11,71.0,71.02,28838.0,66.8053,66.8053,66.702,66.7208,28838.0
2023-09-20 15:35:00,71.02,71.06,71.0,71.06,26217.0,66.7208,66.7584,66.702,66.7584,26217.0
2023-09-20 15:40:00,71.06,71.11,71.05,71.11,33669.0,66.7584,66.8053,66.749,66.8053,33669.0
2023-09-20 15:45:00,71.1,71.11,71.01,71.02,48028.0,66.7959,66.8053,66.7114,66.7208,48028.0
2023-09-20 15:50:00,71.01,71.09,70.99,71.08,98262.0,66.7114,66.7866,66.6926,66.7772,98262.0
2023-09-20 15:55:00,71.09,71.23,71.09,71.19,354783.0,66.7866,66.9181,66.7866,66.8805,354783.0
2023-09-21 09:30:00,71.17,71.2,70.7,70.7,104356.0,66.8617,66.8899,66.4202,66.4202,104356.0
2023-09-21 09:35:00,70.69,70.71,70.39,70.46,67738.0,66.4108,66.4296,66.1289,66.1947,67738.0
2023-09-21 09:40:00,70.5,70.58,70.34,70.42,31805.0,66.2323,66.3074,66.082,66.1571,31805.0
2023-09-21 09:45:00,70.42,70.63,70.42,70.62,27186.0,66.1571,66.3544,66.1571,66.345,27186.0
2023-09-21 09:50:00,70.63,70.81,70.6,70.81,65363.0,66.3544,66.5235,66.3262,66.5235,65363.0
2023-09-21 09:55:00,70.8,70.82,70.56,70.74,37849.0,66.5141,66.5329,66.2886,66.4577,37849.0
2023-09-21 10:00:00,70.73,70.75,70.58,70.61,26590.0,66.4483,66.4671,66.3074,66.3356,26590.0
2023-09-21 10:05:00,70.61,70.64,70.47,70.51,29371.0,66.3356,66.3638,66.2041,66.2417,29371.0
2023-09-21 10:10:00,70.51,70.55,70.4,70.55,67297.0,66.2417,66.2792,66.1383,66.2792,67297.0
2023-09-21 10:15:00,70.54,70.59,70.5,70.55,18416.0,66.2698,66.3168,66.2323,66.2792,18416.0
2023-09-21 10:20:00,70.56,70.63,70.52,70.63,39046.0,66.2886,66.3544,66.2511,66.3544,39046.0
2023-09-21 10:25:00,70.63,70.69,70.63,70.64,15943.0,66.3544,66.4108,66.3544,66.3638,15943.0
2023-09-21 10:30:00,70.65,70.65,70.54,70.62,17120.0,66.3732,66.3732,66.2698,66.345,17120.0
2023-09-21 10:35:00,70.62,70.63,70.38,70.39,21609.0,66.345,66.3544,66.1195,66.1289,21609.0
2023-09-21 10:40:00,70.39,70.42,70.31,70.35,12121.0,66.1289,66.1571,66.0538,66.0913,12121.0
2023-09-21 10:45:00,70.34,70.35,70.26,70.32,19063.0,66.082,66.0913,66.0068,66.0632,19063.0
2023-09-21 10:50:00,70.32,70.39,70.32,70.33,20325.0,66.0632,66.1289,66.0632,66.0726,20325.0
2023-09-21 10:55:00,70.32,70.4,70.29,70.4,20044.0,66.0632,66.1383,66.035,66.1383,20044.0
2023-09-21 11:00:00,70.4,70.58,70.4,70.56,19106.0,66.1383,66.3074,66.1383,66.2886,19106.0
2023-09-21 11:05:00,70.57,70.58,70.51,70.57,21001.0,66.298,66.3074,66.2417,66.298,21001.0
2023-09-21 11:10:00,70.56,70.62,70.53,70.55,15770.0,66.2886,66.345,66.2605,66.2792,15770.0
2023-09-21 11:15:00,70.56,70.56,70.44,70.48,26027.0,66.2886,66.2886,66.1759,66.2135,26027.0
2023-09-21 11:20:00,70.48,70.59,70.48,70.55,11770.0,66.2135,66.3168,66.2135,66.2792,11770.0
2023-09-21 11:25:00,70.55,70.62,70.54,70.55,22648.0,66.2792,66.345,66.2698,66.2792,22648.0
2023-09-21 11:30:00,70.55,70.62,70.53,70.58,21649.0,66.2792,66.345,66.2605,66.3074,21649.0
2023-09-21 11:35:00,70.59,70.62,70.56,70.62,8128.0,66.3168,66.345,66.2886,66.345,8128.0
2023-09-21 11:40:00,70.6,70.66,70.57,70.64,7250.0,66.3262,66.3826,66.298,66.3638,7250.0
2023-09-21 11:45:00,70.67,70.71,70.67,70.7,8375.0,66.392,66.4296,66.392,66.4202,8375.0
2023-09-21 11:50:00,70.7,70.76,70.68,70.73,20563.0,66.4202,66.4765,66.4014,66.4483,20563.0
2023-09-21 11:55:00,70.73,70.78,70.73,70.77,7744.0,66.4483,66.4953,66.4483,66.4859,7744.0
2023-09-21 12:00:00,70.79,70.79,70.72,70.74,9534.0,66.5047,66.5047,66.439,66.4577,9534.0
2023-09-21 12:05:00,70.74,70.84,70.7,70.83,24034.0,66.4577,66.5517,66.4202,66.5423,24034.0
2023-09-21 12:10:00,70.83,70.89,70.81,70.88,16213.0,66.5423,66.5987,66.5235,66.5893,16213.0
2023-09-21 12:15:00,70.89,70.89,70.79,70.84,14958.0,66.5987,66.5987,66.5047,66.5517,14958.0
2023-09-21 12:20:00,70.83,70.83,70.78,70.8,30652.0,66.5423,66.5423,66.4953,66.5141,30652.0
2023-09-21 12:25:00,70.8,70.83,70.73,70.75,38961.0,66.5141,66.5423,66.4483,66.4671,38961.0
2023-09-21 12:30:00,70.74,70.8,70.72,70.77,23263.0,66.4577,66.5141,66.439,66.4859,23263.0
2023-09-21 12:35:00,70.76,70.82,70.69,70.82,18610.0,66.4765,66.5329,66.4108,66.5329,18610.0
2023-09-21 12:40:00,70.81,70.81,70.75,70.78,22464.0,66.5235,66.5235,66.4671,66.4953,22464.0
2023-09-21 12:45:00,70.78,70.79,70.74,70.77,17229.0,66.4953,66.5047,66.4577,66.4859,17229.0
2023-09-21 12:50:00,70.78,70.81,70.77,70.77,15593.0,66.4953,66.5235,66.4859,66.4859,15593.0
2023-09-21 12:55:00,70.78,70.78,70.7,70.72,24290.0,66.4953,66.4953,66.4202,66.439,24290.0
2023-09-21 13:00:00,70.7,70.74,70.7,70.73,12228.0,66.4202,66.4577,66.4202,66.4483,12228.0
2023-09-21 13:05:00,70.73,70.75,70.55,70.56,14047.0,66.4483,66.4671,66.2792,66.2886,14047.0
2023-09-21 13:10:00,70.56,70.56,70.38,70.39,14438.0,66.2886,66.2886,66.1195,66.1289,14438.0
2023-09-21 13:15:00,70.36,70.38,70.29,70.36,22696.0,66.1007,66.1195,66.035,66.1007,22696.0
2023-09-21 13:20:00,70.36,70.48,70.35,70.46,25288.0,66.1007,66.2135,66.0913,66.1947,25288.0
2023-09-21 13:25:00,70.47,70.47,70.4,70.42,12108.0,66.2041,66.2041,66.1383,66.1571,12108.0
2023-09-21 13:30:00,70.43,70.45,70.35,70.39,13416.0,66.1665,66.1853,66.0913,66.1289,13416.0
2023-09-21 13:35:00,70.39,70.42,70.31,70.33,28554.0,66.1289,66.1571,66.0538,66.0726,28554.0
2023-09-21 13:40:00,70.33,70.4,70.33,70.35,14555.0,66.0726,66.1383,66.0726,66.0913,14555.0
2023-09-21 13:45:00,70.35,70.36,70.34,70.35,7142.0,66.0913,66.1007,66.082,66.0913,7142.0
2023-09-21 13:50:00,70.34,70.35,70.27,70.28,13927.0,66.082,66.0913,66.0162,66.0256,13927.0
2023-09-21 13:55:00,70.28,70.3,70.27,70.28,14775.0,66.0256,66.0444,66.0162,66.0256,14775.0
2023-09-21 14:00:00,70.29,70.31,70.21,70.22,12678.0,66.035,66.0538,65.9598,65.9692,12678.0
2023-09-21 14:05:00,70.21,70.26,70.21,70.25,23007.0,65.9598,66.0068,65.9598,65.9974,23007.0
2023-09-21 14:10:00,70.25,70.35,70.25,70.33,46639.0,65.9974,66.0913,65.9974,66.0726,46639.0
2023-09-21 14:15:00,70.32,70.34,70.26,70.3,19474.0,66.0632,66.082,66.0068,66.0444,19474.0
2023-09-21 14:20:00,70.3,70.35,70.28,70.33,14699.0,66.0444,66.0913,66.0256,66.0726,14699.0
2023-09-21 14:25:00,70.33,70.35,70.28,70.34,21298.0,66.0726,66.0913,66.0256,66.082,21298.0
2023-09-21 14:30:00,70.35,70.41,70.34,70.34,25833.0,66.0913,66.1477,66.082,66.082,25833.0
2023-09-21 14:35:00,70.35,70.36,70.29,70.3,20589.0,66.0913,66.1007,66.035,66.0444,20589.0
2023-09-21 14:40:00,70.31,70.33,70.25,70.33,46652.0,66.0538,66.0726,65.9974,66.0726,46652.0
2023-09-21 14:45:00,70.33,70.33,70.23,70.25,16627.0,66.0726,66.0726,65.9786,65.9974,16627.0
2023-09-21 14:50:00,70.24,70.26,70.19,70.23,21219.0,65.988,66.0068,65.941,65.9786,21219.0
2023-09-21 14:55:00,70.23,70.25,70.15,70.17,15206.0,65.9786,65.9974,65.9035,65.9222,15206.0
2023-09-21 15:00:00,70.17,70.21,70.16,70.19,27655.0,65.9222,65.9598,65.9129,65.941,27655.0
2023-09-21 15:05:00,70.19,70.24,70.17,70.24,16062.0,65.941,65.988,65.9222,65.988,16062.0
2023-09-21 15:10:00,70.24,70.3,70.24,70.25,27660.0,65.988,66.0444,65.988,65.9974,27660.0
2023-09-21 15:15:00,70.26,70.28,70.15,70.15,45229.0,66.0068,66.0256,65.9035,65.9035,45229.0
2023-09-21 15:20:00,70.15,70.15,70.07,70.07,16293.0,65.9035,65.9035,65.8283,65.8283,16293.0
2023-09-21 15:25:00,70.07,70.07,69.97,70.0,33528.0,65.8283,65.8283,65.7344,65.7625,33528.0
2023-09-21 15:30:00,70.01,70.02,69.87,69.99,89834.0,65.7719,65.7813,65.6404,65.7531,89834.0
2023-09-21 15:35:00,70.0,70.03,69.94,69.95,32196.0,65.7625,65.7907,65.7062,65.7156,32196.0
2023-09-21 15:40:00,69.95,70.08,69.94,70.03,45328.0,65.7156,65.8377,65.7062,65.7907,45328.0
2023-09-21 15:45:00,70.03,70.18,70.02,70.1,103297.0,65.7907,65.9316,65.7813,65.8565,103297.0
2023-09-21 15:50:00,70.09,70.1,69.97,70.06,111022.0,65.8471,65.8565,65.7344,65.8189,111022.0
2023-09-21 15:55:00,70.06,70.11,69.87,69.9,316278.0,65.8189,65.8659,65.6404,65.6686,316278.0
2023-09-22 09:30:00,69.6,69.6,69.25,69.4,91493.0,65.3868,65.3868,65.0579,65.1989,91493.0
2023-09-22 09:35:00,69.39,69.66,69.39,69.62,67423.0,65.1895,65.4431,65.1895,65.4055,67423.0
2023-09-22 09:40:00,69.61,69.72,69.41,69.48,37924.0,65.3961,65.4995,65.2083,65.274,37924.0
2023-09-22 09:45:00,69.49,69.49,69.29,69.3,116415.0,65.2834,65.2834,65.0955,65.1049,116415.0
2023-09-22 09:50:00,69.34,69.37,69.12,69.14,32869.0,65.1425,65.1707,64.9358,64.9546,32869.0
2023-09-22 09:55:00,69.14,69.27,69.14,69.26,122443.0,64.9546,65.0767,64.9546,65.0673,122443.0
2023-09-22 10:00:00,69.27,69.43,69.25,69.38,26695.0,65.0767,65.227,65.0579,65.1801,26695.0
2023-09-22 10:05:00,69.38,69.46,69.35,69.39,23721.0,65.1801,65.2552,65.1519,65.1895,23721.0
2023-09-22 10:10:00,69.4,69.54,69.39,69.53,24176.0,65.1989,65.3304,65.1895,65.321,24176.0
2023-09-22 10:15:00,69.54,69.6,69.53,69.57,17926.0,65.3304,65.3868,65.321,65.3586,17926.0
2023-09-22 10:20:00,69.59,69.62,69.58,69.59,28705.0,65.3774,65.4055,65.368,65.3774,28705.0
2023-09-22 10:25:00,69.59,69.74,69.58,69.7,70783.0,65.3774,65.5183,65.368,65.4807,70783.0
2023-09-22 10:30:00,69.71,69.71,69.54,69.56,32972.0,65.4901,65.4901,65.3304,65.3492,32972.0
2023-09-22 10:35:00,69.57,69.65,69.53,69.61,25679.0,65.3586,65.4337,65.321,65.3961,25679.0
2023-09-22 10:40:00,69.6,69.67,69.55,69.67,19495.0,65.3868,65.4525,65.3398,65.4525,19495.0
2023-09-22 10:45:00,69.67,69.68,69.6,69.65,26002.0,65.4525,65.4619,65.3868,65.4337,26002.0
2023-09-22 10:50:00,69.65,69.68,69.6,69.65,23598.0,65.4337,65.4619,65.3868,65.4337,23598.0
2023-09-22 10:55:00,69.67,69.74,69.62,69.66,26009.0,65.4525,65.5183,65.4055,65.4431,26009.0
2023-09-22 11:00:00,69.66,69.76,69.66,69.67,21843.0,65.4431,65.5371,65.4431,65.4525,21843.0
2023-09-22 11:05:00,69.67,69.68,69.58,69.67,31464.0,65.4525,65.4619,65.368,65.4525,31464.0
2023-09-22 11:10:00,69.69,69.7,69.57,69.62,19595.0,65.4713,65.4807,65.3586,65.4055,19595.0
2023-09-22 11:15:00,69.63,69.77,69.63,69.75,10890.0,65.4149,65.5465,65.4149,65.5277,10890.0
2023-09-22 11:20:00,69.75,69.78,69.71,69.78,11797.0,65.5277,65.5559,65.4901,65.5559,11797.0
2023-09-22 11:25:00,69.78,69.89,69.77,69.88,13345.0,65.5559,65.6592,65.5465,65.6498,13345.0
2023-09-22 11:30:00,69.88,69.96,69.88,69.95,15891.0,65.6498,65.725,65.6498,65.7156,15891.0
2023-09-22 11:35:00,69.97,69.99,69.94,69.95,6443.0,65.7344,65.7531,65.7062,65.7156,6443.0
2023-09-22 11:40:00,69.94,69.96,69.83,69.83,22681.0,65.7062,65.725,65.6028,65.6028,22681.0
2023-09-22 11:45:00,69.84,69.88,69.82,69.84,9890.0,65.6122,65.6498,65.5934,65.6122,9890.0
2023-09-22 11:50:00,69.86,69.86,69.8,69.85,12883.0,65.631,65.631,65.5746,65.6216,12883.0
2023-09-22 11:55:00,69.84,69.85,69.8,69.82,9688.0,65.6122,65.6216,65.5746,65.5934,9688.0
2023-09-22 12:00:00,69.84,69.86,69.77,69.78,11554.0,65.6122,65.631,65.5465,65.5559,11554.0
2023-09-22 12:05:00,69.78,69.78,69.72,69.77,11890.0,65.5559,65.5559,65.4995,65.5465,11890.0
2023-09-22 12:10:00,69.76,69.77,69.72,69.76,19344.0,65.5371,65.5465,65.4995,65.5371,19344.0
2023-09-22 12:15:00,69.78,69.79,69.74,69.78,21301.0,65.5559,65.5652,65.5183,65.5559,21301.0
2023-09-22 12:20:00,69.79,69.85,69.79,69.8,10491.0,65.5652,65.6216,65.5652,65.5746,10491.0
2023-09-22 12:25:00,69.8,69.83,69.78,69.81,9252.0,65.5746,65.6028,65.5559,65.584,9252.0
2023-09-22 12:30:00,69.83,69.85,69.77,69.85,13787.0,65.6028,65.6216,65.5465,65.6216,13787.0
2023-09-22 12:35:00,69.84,69.96,69.84,69.95,8420.0,65.6122,65.725,65.6122,65.7156,8420.0
2023-09-22 12:40:00,69.96,69.98,69.91,69.92,13165.0,65.725,65.7437,65.678,65.6874,13165.0
2023-09-22 12:45:00,69.92,69.95,69.9,69.93,14067.0,65.6874,65.7156,65.6686,65.6968,14067.0
2023-09-22 12:50:00,69.92,69.92,69.89,69.92,9892.0,65.6874,65.6874,65.6592,65.6874,9892.0
2023-09-22 12:55:00,69.92,69.92,69.85,69.88,11209.0,65.6874,65.6874,65.6216,65.6498,11209.0
2023-09-22 13:00:00,69.89,69.95,69.85,69.93,12816.0,65.6592,65.7156,65.6216,65.6968,12816.0
2023-09-22 13:05:00,69.94,69.98,69.9,69.9,12958.0,65.7062,65.7437,65.6686,65.6686,12958.0
2023-09-22 13:10:00,69.89,69.9,69.86,69.9,7005.0,65.6592,65.6686,65.631,65.6686,7005.0
2023-09-22 13:15:00,69.89,69.9,69.84,69.88,13696.0,65.6592,65.6686,65.6122,65.6498,13696.0
2023-09-22 13:20:00,69.87,69.87,69.82,69.83,25989.0,65.6404,65.6404,65.5934,65.6028,25989.0
2023-09-22 13:25:00,69.83,69.85,69.79,69.83,11917.0,65.6028,65.6216,65.5652,65.6028,11917.0
2023-09-22 13:30:00,69.83,69.83,69.8,69.81,15194.0,65.6028,65.6028,65.5746,65.584,15194.0
2023-09-22 13:35:00,69.81,69.83,69.75,69.78,14794.0,65.584,65.6028,65.5277,65.5559,14794.0
2023-09-22 13:40:00,69.77,69.77,69.73,69.75,17374.0,65.5465,65.5465,65.5089,65.5277,17374.0
2023-09-22 13:45:00,69.75,69.84,69.74,69.83,7839.0,65.5277,65.6122,65.5183,65.6028,7839.0
2023-09-22 13:50:00,69.83,69.93,69.81,69.93,17970.0,65.6028,65.6968,65.584,65.6968,17970.0
2023-09-22 13:55:00,69.94,69.94,69.87,69.89,6325.0,65.7062,65.7062,65.6404,65.6592,6325.0
2023-09-22 14:00:00,69.89,69.91,69.87,69.89,10416.0,65.6592,65.678,65.6404,65.6592,10416.0
2023-09-22 14:05:00,69.89,69.92,69.84,69.84,11650.0,65.6592,65.6874,65.6122,65.6122,11650.0
2023-09-22 14:10:00,69.84,69.88,69.81,69.87,11378.0,65.6122,65.6498,65.584,65.6404,11378.0
2023-09-22 14:15:00,69.86,69.88,69.77,69.78,26677.0,65.631,65.6498,65.5465,65.5559,26677.0
2023-09-22 14:20:00,69.77,69.78,69.75,69.78,13864.0,65.5465,65.5559,65.5277,65.5559,13864.0
2023-09-22 14:25:00,69.77,69.79,69.75,69.75,15905.0,65.5465,65.5652,65.5277,65.5277,15905.0
2023-09-22 14:30:00,69.74,69.82,69.74,69.82,25650.0,65.5183,65.5934,65.5183,65.5934,25650.0
2023-09-22 14:35:00,69.82,69.82,69.76,69.77,9529.0,65.5934,65.5934,65.5371,65.5465,9529.0
2023-09-22 14:40:00,69.78,69.78,69.64,69.65,28893.0,65.5559,65.5559,65.4243,65.4337,28893.0
2023-09-22 14:45:00,69.65,69.7,69.64,69.7,10366.0,65.4337,65.4807,65.4243,65.4807,10366.0
2023-09-22 14:50:00,69.7,69.71,69.68,69.69,14084.0,65.4807,65.4901,65.4619,65.4713,14084.0
2023-09-22 14:55:00,69.7,69.73,69.68,69.69,10389.0,65.4807,65.5089,65.4619,65.4713,10389.0
2023-09-22 15:00:00,69.69,69.85,69.69,69.79,20502.0,65.4713,65.6216,65.4713,65.5652,20502.0
2023-09-22 15:05:00,69.77,69.86,69.76,69.86,15336.0,65.5465,65.631,65.5371,65.631,15336.0
2023-09-22 15:10:00,69.87,69.98,69.86,69.98,16213.0,65.6404,65.7437,65.631,65.7437,16213.0
2023-09-22 15:15:00,69.98,69.99,69.9,69.91,25769.0,65.7437,65.7531,65.6686,65.678,25769.0
2023-09-22 15:20:00,69.92,69.93,69.89,69.89,18659.0,65.6874,65.6968,65.6592,65.6592,18659.0
2023-09-22 15:25:00,69.9,69.91,69.84,69.84,21064.0,65.6686,65.678,65.6122,65.6122,21064.0
2023-09-22 15:30:00,69.84,69.87,69.71,69.71,31429.0,65.6122,65.6404,65.4901,65.4901,31429.0
2023-09-22 15:35:00,69.7,69.7,69.61,69.65,42671.0,65.4807,65.4807,65.3961,65.4337,42671.0
2023-09-22 15:40:00,69.67,69.67,69.48,69.49,76953.0,65.4525,65.4525,65.274,65.2834,76953.0
2023-09-22 15:45:00,69.48,69.56,69.32,69.34,105367.0,65.274,65.3492,65.1237,65.1425,105367.0
2023-09-22 15:50:00,69.34,69.47,69.24,69.46,158566.0,65.1425,65.2646,65.0485,65.2552,158566.0
2023-09-22 15:55:00,69.45,69.5,69.33,69.37,272363.0,65.2458,65.2928,65.1331,65.1707,272363.0
2023-09-25 09:30:00,69.06,69.12,68.93,69.05,44191.0,64.8794,64.9358,64.7573,64.87,44191.0
2023-09-25 09:35:00,69.08,69.23,69.03,69.11,18433.0,64.8982,65.0391,64.8513,64.9264,18433.0
2023-09-25 09:40:00,69.14,69.14,68.98,69.08,95454.0,64.9546,64.9546,64.8043,64.8982,95454.0
2023-09-25 09:45:00,69.1,69.13,68.95,69.01,47120.0,64.917,64.9452,64.7761,64.8325,47120.0
2023-09-25 09:50:00,68.97,68.97,68.81,68.9,18745.0,64.7949,64.7949,64.6446,64.7291,18745.0
2023-09-25 09:55:00,68.9,68.91,68.81,68.9,22574.0,64.7291,64.7385,64.6446,64.7291,22574.0
2023-09-25 10:00:00,68.89,69.07,68.84,69.04,51915.0,64.7197,64.8888,64.6728,64.8607,51915.0
2023-09-25 10:05:00,69.06,69.06,68.9,68.95,23471.0,64.8794,64.8794,64.7291,64.7761,23471.0
2023-09-25 10:10:00,68.96,69.04,68.93,69.02,15749.0,64.7855,64.8607,64.7573,64.8419,15749.0
2023-09-25 10:15:00,69.03,69.03,68.92,68.92,28554.0,64.8513,64.8513,64.7479,64.7479,28554.0
2023-09-25 10:20:00,68.92,68.92,68.79,68.83,29397.0,64.7479,64.7479,64.6258,64.6634,29397.0
2023-09-25 10:25:00,68.84,68.86,68.79,68.79,46515.0,64.6728,64.6915,64.6258,64.6258,46515.0
2023-09-25 10:30:00,68.77,69.01,68.74,69.01,82012.0,64.607,64.8325,64.5788,64.8325,82012.0
2023-09-25 10:35:00,69.01,69.16,68.97,69.16,18128.0,64.8325,64.9734,64.7949,64.9734,18128.0
2023-09-25 10:40:00,69.15,69.28,69.12,69.27,19831.0,64.964,65.0861,64.9358,65.0767,19831.0
2023-09-25 10:45:00,69.25,69.29,69.23,69.24,12586.0,65.0579,65.0955,65.0391,65.0485,12586.0
2023-09-25 10:50:00,69.25,69.32,69.2,69.2,12539.0,65.0579,65.1237,65.011,65.011,12539.0
2023-09-25 10:55:00,69.19,69.21,69.07,69.09,14664.0,65.0016,65.0204,64.8888,64.9076,14664.0
2023-09-25 11:00:00,69.08,69.08,68.85,68.85,13038.0,64.8982,64.8982,64.6822,64.6822,13038.0
2023-09-25 11:05:00,68.86,68.86,68.7,68.73,27433.0,64.6915,64.6915,64.5412,64.5694,27433.0
2023-09-25 11:10:00,68.75,68.76,68.67,68.73,20308.0,64.5882,64.5976,64.513,64.5694,20308.0
2023-09-25 11:15:00,68.74,68.94,68.72,68.94,66195.0,64.5788,64.7667,64.56,64.7667,66195.0
2023-09-25 11:20:00,68.94,69.03,68.93,68.98,10027.0,64.7667,64.8513,64.7573,64.8043,10027.0
2023-09-25 11:25:00,68.97,69.03,68.96,69.01,8873.0,64.7949,64.8513,64.7855,64.8325,8873.0
2023-09-25 11:30:00,69.0,69.03,68.94,68.95,19331.0,64.8231,64.8513,64.7667,64.7761,19331.0
2023-09-25 11:35:00,68.95,68.96,68.85,68.85,12036.0,64.7761,64.7855,64.6822,64.6822,12036.0
2023-09-25 11:40:00,68.85,68.93,68.82,68.9,18092.0,64.6822,64.7573,64.654,64.7291,18092.0
2023-09-25 11:45:00,68.91,68.93,68.88,68.9,16789.0,64.7385,64.7573,64.7103,64.7291,16789.0
2023-09-25 11:50:00,68.9,68.93,68.87,68.91,10060.0,64.7291,64.7573,64.7009,64.7385,10060.0
2023-09-25 11:55:00,68.92,68.97,68.91,68.95,13128.0,64.7479,64.7949,64.7385,64.7761,13128.0
2023-09-25 12:00:00,68.98,69.09,68.98,69.06,17349.0,64.8043,64.9076,64.8043,64.8794,17349.0
2023-09-25 12:05:00,69.07,69.09,69.03,69.04,20571.0,64.8888,64.9076,64.8513,64.8607,20571.0
2023-09-25 12:10:00,69.08,69.11,69.01,69.05,10362.0,64.8982,64.9264,64.8325,64.87,10362.0
2023-09-25 12:15:00,69.05,69.09,69.04,69.05,8631.0,64.87,64.9076,64.8607,64.87,8631.0
2023-09-25 12:20:00,69.06,69.09,69.04,69.08,15912.0,64.8794,64.9076,64.8607,64.8982,15912.0
2023-09-25 12:25:00,69.06,69.1,69.04,69.1,9683.0,64.8794,64.917,64.8607,64.917,9683.0
2023-09-25 12:30:00,69.11,69.11,69.03,69.06,10085.0,64.9264,64.9264,64.8513,64.8794,10085.0
2023-09-25 12:35:00,69.05,69.09,69.04,69.08,9597.0,64.87,64.9076,64.8607,64.8982,9597.0
2023-09-25 12:40:00,69.07,69.08,69.04,69.05,24447.0,64.8888,64.8982,64.8607,64.87,24447.0
2023-09-25 12:45:00,69.05,69.09,69.02,69.04,16531.0,64.87,64.9076,64.8419,64.8607,16531.0
2023-09-25 12:50:00,69.04,69.05,68.97,69.05,12278.0,64.8607,64.87,64.7949,64.87,12278.0
2023-09-25 12:55:00,69.04,69.06,68.98,69.01,17576.0,64.8607,64.8794,64.8043,64.8325,17576.0
2023-09-25 13:00:00,69.01,69.02,68.96,69.0,9624.0,64.8325,64.8419,64.7855,64.8231,9624.0
2023-09-25 13:05:00,69.0,69.01,68.96,68.97,10562.0,64.8231,64.8325,64.7855,64.7949,10562.0
2023-09-25 13:10:00,68.96,69.06,68.96,69.05,14626.0,64.7855,64.8794,64.7855,64.87,14626.0
2023-09-25 13:15:00,69.04,69.1,69.03,69.08,15237.0,64.8607,64.917,64.8513,64.8982,15237.0
2023-09-25 13:20:00,69.09,69.1,69.0,69.0,21225.0,64.9076,64.917,64.8231,64.8231,21225.0
2023-09-25 13:25:00,69.0,69.03,68.92,68.98,18174.0,64.8231,64.8513,64.7479,64.8043,18174.0
2023-09-25 13:30:00,68.97,68.98,68.93,68.97,20207.0,64.7949,64.8043,64.7573,64.7949,20207.0
2023-09-25 13:35:00,68.96,69.05,68.94,69.03,21585.0,64.7855,64.87,64.7667,64.8513,21585.0
2023-09-25 13:40:00,69.03,69.08,69.02,69.07,47437.0,64.8513,64.8982,64.8419,64.8888,47437.0
2023-09-25 13:45:00,69.07,69.11,69.02,69.11,17973.0,64.8888,64.9264,64.8419,64.9264,17973.0
2023-09-25 13:50:00,69.12,69.16,69.12,69.14,4409.0,64.9358,64.9734,64.9358,64.9546,4409.0
2023-09-25 13:55:00,69.14,69.21,69.14,69.2,6636.0,64.9546,65.0204,64.9546,65.011,6636.0
2023-09-25 14:00:00,69.22,69.26,69.18,69.21,14657.0,65.0298,65.0673,64.9922,65.0204,14657.0
2023-09-25 14:05:00,69.2,69.22,69.19,69.19,11602.0,65.011,65.0298,65.0016,65.0016,11602.0
2023-09-25 14:10:00,69.19,69.22,69.16,69.17,19258.0,65.0016,65.0298,64.9734,64.9828,19258.0
2023-09-25 14:15:00,69.17,69.18,69.15,69.17,7366.0,64.9828,64.9922,64.964,64.9828,7366.0
2023-09-25 14:20:00,69.18,69.22,69.12,69.12,22256.0,64.9922,65.0298,64.9358,64.9358,22256.0
2023-09-25 14:25:00,69.11,69.15,69.1,69.14,6415.0,64.9264,64.964,64.917,64.9546,6415.0
2023-09-25 14:30:00,69.14,69.18,69.12,69.18,8401.0,64.9546,64.9922,64.9358,64.9922,8401.0
2023-09-25 14:35:00,69.17,69.26,69.17,69.21,12248.0,64.9828,65.0673,64.9828,65.0204,12248.0
2023-09-25 14:40:00,69.22,69.24,69.19,69.23,13011.0,65.0298,65.0485,65.0016,65.0391,13011.0
2023-09-25 14:45:00,69.24,69.29,69.23,69.27,16302.0,65.0485,65.0955,65.0391,65.0767,16302.0
2023-09-25 14:50:00,69.27,69.3,69.25,69.27,16540.0,65.0767,65.1049,65.0579,65.0767,16540.0
2023-09-25 14:55:00,69.26,69.27,69.21,69.23,30861.0,65.0673,65.0767,65.0204,65.0391,30861.0
2023-09-25 15:00:00,69.23,69.24,69.09,69.1,17865.0,65.0391,65.0485,64.9076,64.917,17865.0
2023-09-25 15:05:00,69.09,69.09,69.02,69.06,16033.0,64.9076,64.9076,64.8419,64.8794,16033.0
2023-09-25 15:10:00,69.05,69.13,69.05,69.13,11712.0,64.87,64.9452,64.87,64.9452,11712.0
2023-09-25 15:15:00,69.12,69.28,69.11,69.27,23455.0,64.9358,65.0861,64.9264,65.0767,23455.0
2023-09-25 15:20:00,69.27,69.35,69.25,69.28,27024.0,65.0767,65.1519,65.0579,65.0861,27024.0
2023-09-25 15:25:00,69.29,69.31,69.19,69.23,40433.0,65.0955,65.1143,65.0016,65.0391,40433.0
2023-09-25 15:30:00,69.22,69.29,69.21,69.28,16065.0,65.0298,65.0955,65.0204,65.0861,16065.0
2023-09-25 15:35:00,69.28,69.36,69.26,69.36,28598.0,65.0861,65.1613,65.0673,65.1613,28598.0
2023-09-25 15:40:00,69.35,69.37,69.31,69.31,30837.0,65.1519,65.1707,65.1143,65.1143,30837.0
2023-09-25 15:45:00,69.32,69.36,69.3,69.31,46771.0,65.1237,65.1613,65.1049,65.1143,46771.0
2023-09-25 15:50:00,69.3,69.4,69.22,69.23,110256.0,65.1049,65.1989,65.0298,65.0391,110256.0
2023-09-25 15:55:00,69.22,69.35,69.19,69.29,245635.0,65.0298,65.1519,65.0016,65.0955,245635.0
2023-09-26 09:30:00,68.81,69.11,68.69,68.75,91569.0,64.6446,64.9264,64.5318,64.5882,91569.0
2023-09-26 09:35:00,68.73,68.87,68.51,68.57,44270.0,64.5694,64.7009,64.3627,64.4191,44270.0
2023-09-26 09:40:00,68.58,68.6,68.43,68.57,40867.0,64.4285,64.4473,64.2876,64.4191,40867.0
2023-09-26 09:45:00,68.58,68.7,68.55,68.58,12646.0,64.4285,64.5412,64.4003,64.4285,12646.0
2023-09-26 09:50:00,68.6,68.87,68.59,68.86,17199.0,64.4473,64.7009,64.4379,64.6915,17199.0
2023-09-26 09:55:00,68.85,68.92,68.82,68.87,28455.0,64.6822,64.7479,64.654,64.7009,28455.0
2023-09-26 10:00:00,68.88,68.91,68.74,68.78,51076.0,64.7103,64.7385,64.5788,64.6164,51076.0
2023-09-26 10:05:00,68.78,68.83,68.65,68.66,40131.0,64.6164,64.6634,64.4943,64.5037,40131.0
2023-09-26 10:10:00,68.66,68.67,68.44,68.48,53042.0,64.5037,64.513,64.297,64.3346,53042.0
2023-09-26 10:15:00,68.48,68.49,68.35,68.41,21258.0,64.3346,64.3439,64.2124,64.2688,21258.0
2023-09-26 10:20:00,68.42,68.46,68.34,68.34,13215.0,64.2782,64.3158,64.203,64.203,13215.0
2023-09-26 10:25:00,68.35,68.45,68.31,68.44,17048.0,64.2124,64.3064,64.1748,64.297,17048.0
2023-09-26 10:30:00,68.45,68.47,68.29,68.37,13358.0,64.3064,64.3252,64.1561,64.2312,13358.0
2023-09-26 10:35:00,68.37,68.47,68.37,68.41,25110.0,64.2312,64.3252,64.2312,64.2688,25110.0
2023-09-26 10:40:00,68.4,68.49,68.38,68.47,24059.0,64.2594,64.3439,64.2406,64.3252,24059.0
2023-09-26 10:45:00,68.48,68.48,68.42,68.45,7576.0,64.3346,64.3346,64.2782,64.3064,7576.0
2023-09-26 10:50:00,68.41,68.45,68.36,68.43,13155.0,64.2688,64.3064,64.2218,64.2876,13155.0
2023-09-26 10:55:00,68.43,68.51,68.39,68.49,17143.0,64.2876,64.3627,64.25,64.3439,17143.0
2023-09-26 11:00:00,68.49,68.49,68.41,68.42,25948.0,64.3439,64.3439,64.2688,64.2782,25948.0
2023-09-26 11:05:00,68.4,68.4,68.29,68.29,32325.0,64.2594,64.2594,64.1561,64.1561,32325.0
2023-09-26 11:10:00,68.29,68.29,68.2,68.24,20657.0,64.1561,64.1561,64.0715,64.1091,20657.0
2023-09-26 11:15:00,68.24,68.27,68.13,68.18,33976.0,64.1091,64.1373,64.0057,64.0527,33976.0
2023-09-26 11:20:00,68.18,68.19,68.09,68.1,30643.0,64.0527,64.0621,63.9682,63.9776,30643.0
2023-09-26 11:25:00,68.1,68.16,68.02,68.03,39841.0,63.9776,64.0339,63.9024,63.9118,39841.0
2023-09-26 11:30:00,68.02,68.06,67.91,68.06,54383.0,63.9024,63.94,63.7991,63.94,54383.0
2023-09-26 11:35:00,68.06,68.06,67.99,68.05,17778.0,63.94,63.94,63.8742,63.9306,17778.0
2023-09-26 11:40:00,68.05,68.05,67.91,67.91,41635.0,63.9306,63.9306,63.7991,63.7991,41635.0
2023-09-26 11:45:00,67.91,68.0,67.89,67.97,26516.0,63.7991,63.8836,63.7803,63.8554,26516.0
2023-09-26 11:50:00,67.98,68.18,67.98,68.11,15006.0,63.8648,64.0527,63.8648,63.9869,15006.0
2023-09-26 11:55:00,68.11,68.18,68.11,68.14,14230.0,63.9869,64.0527,63.9869,64.0151,14230.0
2023-09-26 12:00:00,68.14,68.2,68.13,68.13,12026.0,64.0151,64.0715,64.0057,64.0057,12026.0
2023-09-26 12:05:00,68.13,68.19,68.11,68.16,15328.0,64.0057,64.0621,63.9869,64.0339,15328.0
2023-09-26 12:10:00,68.15,68.18,68.11,68.17,12816.0,64.0245,64.0527,63.9869,64.0433,12816.0
2023-09-26 12:15:00,68.17,68.24,68.12,68.14,18628.0,64.0433,64.1091,63.9963,64.0151,18628.0
2023-09-26 12:20:00,68.11,68.13,68.04,68.08,11704.0,63.9869,64.0057,63.9212,63.9588,11704.0
2023-09-26 12:25:00,68.06,68.11,68.04,68.06,11134.0,63.94,63.9869,63.9212,63.94,11134.0
2023-09-26 12:30:00,68.05,68.08,68.04,68.05,22375.0,63.9306,63.9588,63.9212,63.9306,22375.0
2023-09-26 12:35:00,68.05,68.1,68.04,68.07,20277.0,63.9306,63.9776,63.9212,63.9494,20277.0
2023-09-26 12:40:00,68.08,68.08,68.04,68.05,10477.0,63.9588,63.9588,63.9212,63.9306,10477.0
2023-09-26 12:45:00,68.05,68.05,68.02,68.02,9127.0,63.9306,63.9306,63.9024,63.9024,9127.0
2023-09-26 12:50:00,68.02,68.03,67.96,67.97,22281.0,63.9024,63.9118,63.846,63.8554,22281.0
2023-09-26 12:55:00,67.98,67.99,67.93,67.93,10480.0,63.8648,63.8742,63.8178,63.8178,10480.0
2023-09-26 13:00:00,67.93,67.99,67.91,67.94,14604.0,63.8178,63.8742,63.7991,63.8272,14604.0
2023-09-26 13:05:00,67.92,67.98,67.82,67.97,28212.0,63.8085,63.8648,63.7145,63.8554,28212.0
2023-09-26 13:10:00,67.97,67.97,67.85,67.86,14359.0,63.8554,63.8554,63.7427,63.7521,14359.0
2023-09-26 13:15:00,67.86,67.92,67.84,67.84,10854.0,63.7521,63.8085,63.7333,63.7333,10854.0
2023-09-26 13:20:00,67.84,67.86,67.81,67.85,16910.0,63.7333,63.7521,63.7051,63.7427,16910.0
2023-09-26 13:25:00,67.85,67.89,67.83,67.86,27781.0,63.7427,63.7803,63.7239,63.7521,27781.0
2023-09-26 13:30:00,67.86,67.9,67.78,67.81,16549.0,63.7521,63.7897,63.6769,63.7051,16549.0
2023-09-26 13:35:00,67.8,67.82,67.66,67.7,56297.0,63.6957,63.7145,63.5642,63.6018,56297.0
2023-09-26 13:40:00,67.69,67.72,67.66,67.69,17838.0,63.5924,63.6206,63.5642,63.5924,17838.0
2023-09-26 13:45:00,67.69,67.72,67.65,67.68,14169.0,63.5924,63.6206,63.5548,63.583,14169.0
2023-09-26 13:50:00,67.68,67.73,67.67,67.72,11785.0,63.583,63.63,63.5736,63.6206,11785.0
2023-09-26 13:55:00,67.72,67.76,67.71,67.75,10932.0,63.6206,63.6581,63.6112,63.6487,10932.0
2023-09-26 14:00:00,67.76,67.76,67.72,67.74,8272.0,63.6581,63.6581,63.6206,63.6393,8272.0
2023-09-26 14:05:00,67.74,67.74,67.71,67.71,20556.0,63.6393,63.6393,63.6112,63.6112,20556.0
2023-09-26 14:10:00,67.72,67.74,67.63,67.65,21839.0,63.6206,63.6393,63.536,63.5548,21839.0
2023-09-26 14:15:00,67.66,67.75,67.65,67.71,17941.0,63.5642,63.6487,63.5548,63.6112,17941.0
2023-09-26 14:20:00,67.72,67.73,67.71,67.71,9524.0,63.6206,63.63,63.6112,63.6112,9524.0
2023-09-26 14:25:00,67.69,67.69,67.6,67.6,20231.0,63.5924,63.5924,63.5078,63.5078,20231.0
2023-09-26 14:30:00,67.6,67.6,67.44,67.46,20944.0,63.5078,63.5078,63.3575,63.3763,20944.0
2023-09-26 14:35:00,67.45,67.5,67.37,67.38,15489.0,63.3669,63.4139,63.2917,63.3011,15489.0
2023-09-26 14:40:00,67.37,67.37,67.24,67.25,16628.0,63.2917,63.2917,63.1696,63.179,16628.0
2023-09-26 14:45:00,67.25,67.27,67.18,67.19,24022.0,63.179,63.1978,63.1132,63.1226,24022.0
2023-09-26 14:50:00,67.17,67.27,67.14,67.21,32344.0,63.1039,63.1978,63.0757,63.1414,32344.0
2023-09-26 14:55:00,67.21,67.22,67.18,67.21,25821.0,63.1414,63.1508,63.1132,63.1414,25821.0
2023-09-26 15:00:00,67.2,67.3,67.15,67.26,61455.0,63.132,63.226,63.0851,63.1884,61455.0
2023-09-26 15:05:00,67.26,67.34,67.21,67.28,50401.0,63.1884,63.2636,63.1414,63.2072,50401.0
2023-09-26 15:10:00,67.28,67.31,67.18,67.19,45790.0,63.2072,63.2354,63.1132,63.1226,45790.0
2023-09-26 15:15:00,67.19,67.19,66.98,67.0,51815.0,63.1226,63.1226,62.9254,62.9441,51815.0
2023-09-26 15:20:00,67.0,67.01,66.93,66.93,60339.0,62.9441,62.9535,62.8784,62.8784,60339.0
2023-09-26 15:25:00,66.93,66.95,66.8,66.83,52223.0,62.8784,62.8972,62.7562,62.7844,52223.0
2023-09-26 15:30:00,66.83,66.89,66.79,66.8,65160.0,62.7844,62.8408,62.7469,62.7562,65160.0
2023-09-26 15:35:00,66.8,66.95,66.8,66.95,74832.0,62.7562,62.8972,62.7562,62.8972,74832.0
2023-09-26 15:40:00,66.95,67.15,66.94,67.15,79952.0,62.8972,63.0851,62.8878,63.0851,79952.0
2023-09-26 15:45:00,67.16,67.16,67.0,67.09,93834.0,63.0945,63.0945,62.9441,63.0287,93834.0
2023-09-26 15:50:00,67.09,67.21,67.03,67.17,132098.0,63.0287,63.1414,62.9723,63.1039,132098.0
2023-09-26 15:55:00,67.17,67.19,67.07,67.11,222557.0,63.1039,63.1226,63.0099,63.0475,222557.0
2023-09-27 09:30:00,67.0,67.22,66.9,67.19,61324.0,62.9441,63.1508,62.8502,63.1226,61324.0
2023-09-27 09:35:00,67.2,67.29,66.98,67.01,27924.0,63.132,63.2166,62.9254,62.9535,27924.0
2023-09-27 09:40:00,67.0,67.15,66.94,67.07,26101.0,62.9441,63.0851,62.8878,63.0099,26101.0
2023-09-27 09:45:00,67.06,67.06,66.92,67.02,33159.0,63.0005,63.0005,62.869,62.9629,33159.0
2023-09-27 09:50:00,67.02,67.04,66.88,66.97,35678.0,62.9629,62.9817,62.8314,62.916,35678.0
2023-09-27 09:55:00,66.98,67.09,66.97,67.05,25862.0,62.9254,63.0287,62.916,62.9911,25862.0
2023-09-27 10:00:00,67.05,67.16,67.02,67.16,17196.0,62.9911,63.0945,62.9629,63.0945,17196.0
2023-09-27 10:05:00,67.17,67.26,67.15,67.26,23227.0,63.1039,63.1884,63.0851,63.1884,23227.0
2023-09-27 10:10:00,67.26,67.29,67.15,67.21,52837.0,63.1884,63.2166,63.0851,63.1414,52837.0
2023-09-27 10:15:00,67.22,67.28,67.21,67.26,15342.0,63.1508,63.2072,63.1414,63.1884,15342.0
2023-09-27 10:20:00,67.24,67.44,67.22,67.36,33516.0,63.1696,63.3575,63.1508,63.2824,33516.0
2023-09-27 10:25:00,67.36,67.39,67.16,67.17,71048.0,63.2824,63.3105,63.0945,63.1039,71048.0
2023-09-27 10:30:00,67.17,67.18,67.07,67.07,36088.0,63.1039,63.1132,63.0099,63.0099,36088.0
2023-09-27 10:35:00,67.07,67.15,67.07,67.13,11522.0,63.0099,63.0851,63.0099,63.0663,11522.0
2023-09-27 10:40:00,67.13,67.24,67.12,67.18,37893.0,63.0663,63.1696,63.0569,63.1132,37893.0
2023-09-27 10:45:00,67.17,67.21,67.04,67.05,146764.0,63.1039,63.1414,62.9817,62.9911,146764.0
2023-09-27 10:50:00,67.04,67.05,66.89,66.9,23566.0,62.9817,62.9911,62.8408,62.8502,23566.0
2023-09-27 10:55:00,66.89,66.9,66.69,66.71,34857.0,62.8408,62.8502,62.6529,62.6717,34857.0
2023-09-27 11:00:00,66.69,66.7,66.48,66.65,26254.0,62.6529,62.6623,62.4556,62.6153,26254.0
2023-09-27 11:05:00,66.66,66.67,66.57,66.62,14167.0,62.6247,62.6341,62.5402,62.5871,14167.0
2023-09-27 11:10:00,66.61,66.64,66.56,66.57,13674.0,62.5778,62.6059,62.5308,62.5402,13674.0
2023-09-27 11:15:00,66.59,66.61,66.53,66.57,16415.0,62.559,62.5778,62.5026,62.5402,16415.0
2023-09-27 11:20:00,66.57,66.57,66.35,66.36,26370.0,62.5402,62.5402,62.3335,62.3429,26370.0
2023-09-27 11:25:00,66.34,66.52,66.34,66.52,23220.0,62.3241,62.4932,62.3241,62.4932,23220.0
2023-09-27 11:30:00,66.53,66.65,66.53,66.65,16000.0,62.5026,62.6153,62.5026,62.6153,16000.0
2023-09-27 11:35:00,66.66,66.68,66.59,66.65,25486.0,62.6247,62.6435,62.559,62.6153,25486.0
2023-09-27 11:40:00,66.65,66.72,66.64,66.67,27299.0,62.6153,62.6811,62.6059,62.6341,27299.0
2023-09-27 11:45:00,66.67,66.71,66.63,66.7,28128.0,62.6341,62.6717,62.5965,62.6623,28128.0
2023-09-27 11:50:00,66.69,66.71,66.63,66.71,20721.0,62.6529,62.6717,62.5965,62.6717,20721.0
2023-09-27 11:55:00,66.7,66.75,66.69,66.69,20561.0,62.6623,62.7093,62.6529,62.6529,20561.0
2023-09-27 12:00:00,66.7,66.78,66.69,66.72,25950.0,62.6623,62.7375,62.6529,62.6811,25950.0
2023-09-27 12:05:00,66.72,66.73,66.45,66.51,26489.0,62.6811,62.6905,62.4274,62.4838,26489.0
2023-09-27 12:10:00,66.52,66.53,66.35,66.35,12202.0,62.4932,62.5026,62.3335,62.3335,12202.0
2023-09-27 12:15:00,66.36,66.36,66.26,66.34,16621.0,62.3429,62.3429,62.2489,62.3241,16621.0
2023-09-27 12:20:00,66.35,66.42,66.34,66.41,9283.0,62.3335,62.3993,62.3241,62.3899,9283.0
2023-09-27 12:25:00,66.42,66.54,66.41,66.54,36326.0,62.3993,62.512,62.3899,62.512,36326.0
2023-09-27 12:30:00,66.58,66.79,66.56,66.75,40174.0,62.5496,62.7469,62.5308,62.7093,40174.0
2023-09-27 12:35:00,66.75,66.8,66.73,66.73,31333.0,62.7093,62.7562,62.6905,62.6905,31333.0
2023-09-27 12:40:00,66.73,66.84,66.69,66.84,68182.0,62.6905,62.7938,62.6529,62.7938,68182.0
2023-09-27 12:45:00,66.84,66.85,66.78,66.83,21180.0,62.7938,62.8032,62.7375,62.7844,21180.0
2023-09-27 12:50:00,66.83,66.86,66.8,66.84,13912.0,62.7844,62.8126,62.7562,62.7938,13912.0
2023-09-27 12:55:00,66.84,66.85,66.76,66.78,30614.0,62.7938,62.8032,62.7187,62.7375,30614.0
2023-09-27 13:00:00,66.78,66.82,66.74,66.78,41236.0,62.7375,62.775,62.6999,62.7375,41236.0
2023-09-27 13:05:00,66.78,66.81,66.65,66.65,18801.0,62.7375,62.7656,62.6153,62.6153,18801.0
2023-09-27 13:10:00,66.65,66.67,66.51,66.53,17284.0,62.6153,62.6341,62.4838,62.5026,17284.0
2023-09-27 13:15:00,66.54,66.56,66.43,66.44,9992.0,62.512,62.5308,62.4086,62.418,9992.0
2023-09-27 13:20:00,66.44,66.45,66.39,66.42,9815.0,62.418,62.4274,62.3711,62.3993,9815.0
2023-09-27 13:25:00,66.4,66.4,66.33,66.34,11142.0,62.3805,62.3805,62.3147,62.3241,11142.0
2023-09-27 13:30:00,66.33,66.37,66.31,66.31,10932.0,62.3147,62.3523,62.2959,62.2959,10932.0
2023-09-27 13:35:00,66.31,66.36,66.24,66.35,55706.0,62.2959,62.3429,62.2301,62.3335,55706.0
2023-09-27 13:40:00,66.35,66.35,66.25,66.32,27631.0,62.3335,62.3335,62.2395,62.3053,27631.0
2023-09-27 13:45:00,66.31,66.33,66.19,66.2,32524.0,62.2959,62.3147,62.1832,62.1926,32524.0
2023-09-27 13:50:00,66.22,66.25,66.11,66.2,51944.0,62.2114,62.2395,62.108,62.1926,51944.0
2023-09-27 13:55:00,66.2,66.33,66.19,66.33,94488.0,62.1926,62.3147,62.1832,62.3147,94488.0
2023-09-27 14:00:00,66.33,66.33,66.22,66.27,35813.0,62.3147,62.3147,62.2114,62.2583,35813.0
2023-09-27 14:05:00,66.28,66.31,66.15,66.17,74816.0,62.2677,62.2959,62.1456,62.1644,74816.0
2023-09-27 14:10:00,66.17,66.18,66.11,66.15,34307.0,62.1644,62.1738,62.108,62.1456,34307.0
2023-09-27 14:15:00,66.13,66.22,66.12,66.16,62765.0,62.1268,62.2114,62.1174,62.155,62765.0
2023-09-27 14:20:00,66.17,66.19,66.1,66.15,23177.0,62.1644,62.1832,62.0986,62.1456,23177.0
2023-09-27 14:25:00,66.15,66.33,66.15,66.33,60928.0,62.1456,62.3147,62.1456,62.3147,60928.0
2023-09-27 14:30:00,66.33,66.6,66.32,66.54,65571.0,62.3147,62.5684,62.3053,62.512,65571.0
2023-09-27 14:35:00,66.56,66.56,66.45,66.53,56198.0,62.5308,62.5308,62.4274,62.5026,56198.0
2023-09-27 14:40:00,66.52,66.53,66.46,66.47,31676.0,62.4932,62.5026,62.4368,62.4462,31676.0
2023-09-27 14:45:00,66.48,66.55,66.4,66.4,37160.0,62.4556,62.5214,62.3805,62.3805,37160.0
2023-09-27 14:50:00,66.38,66.45,66.36,66.43,58851.0,62.3617,62.4274,62.3429,62.4086,58851.0
2023-09-27 14:55:00,66.44,66.47,66.4,66.42,25757.0,62.418,62.4462,62.3805,62.3993,25757.0
2023-09-27 15:00:00,66.41,66.44,66.36,66.44,28513.0,62.3899,62.418,62.3429,62.418,28513.0
2023-09-27 15:05:00,66.44,66.59,66.4,66.54,38866.0,62.418,62.559,62.3805,62.512,38866.0
2023-09-27 15:10:00,66.55,66.61,66.5,66.5,36184.0,62.5214,62.5778,62.4744,62.4744,36184.0
2023-09-27 15:15:00,66.5,66.53,66.43,66.45,25557.0,62.4744,62.5026,62.4086,62.4274,25557.0
2023-09-27 15:20:00,66.46,66.5,66.4,66.41,34871.0,62.4368,62.4744,62.3805,62.3899,34871.0
2023-09-27 15:25:00,66.4,66.47,66.39,66.4,42128.0,62.3805,62.4462,62.3711,62.3805,42128.0
2023-09-27 15:30:00,66.39,66.4,66.31,66.36,51739.0,62.3711,62.3805,62.2959,62.3429,51739.0
2023-09-27 15:35:00,66.35,66.36,66.25,66.25,72472.0,62.3335,62.3429,62.2395,62.2395,72472.0
2023-09-27 15:40:00,66.24,66.25,66.03,66.11,58418.0,62.2301,62.2395,62.0329,62.108,58418.0
2023-09-27 15:45:00,66.1,66.16,66.03,66.07,83421.0,62.0986,62.155,62.0329,62.0704,83421.0
2023-09-27 15:50:00,66.07,66.19,66.04,66.15,103867.0,62.0704,62.1832,62.0423,62.1456,103867.0
2023-09-27 15:55:00,66.14,66.17,66.08,66.14,283466.0,62.1362,62.1644,62.0798,62.1362,283466.0
2023-09-28 09:30:00,66.53,66.71,66.37,66.42,84428.0,62.5026,62.6717,62.3523,62.3993,84428.0
2023-09-28 09:35:00,66.42,66.44,66.06,66.19,42971.0,62.3993,62.418,62.061,62.1832,42971.0
2023-09-28 09:40:00,66.2,66.35,66.14,66.19,61117.0,62.1926,62.3335,62.1362,62.1832,61117.0
2023-09-28 09:45:00,66.19,66.19,66.02,66.03,27404.0,62.1832,62.1832,62.0235,62.0329,27404.0
2023-09-28 09:50:00,66.03,66.08,65.9,66.08,55756.0,62.0329,62.0798,61.9107,62.0798,55756.0
2023-09-28 09:55:00,66.16,66.19,66.1,66.13,39702.0,62.155,62.1832,62.0986,62.1268,39702.0
2023-09-28 10:00:00,66.12,66.23,65.99,66.04,56584.0,62.1174,62.2208,61.9953,62.0423,56584.0
2023-09-28 10:05:00,66.0,66.0,65.68,65.68,40176.0,62.0047,62.0047,61.704,61.704,40176.0
2023-09-28 10:10:00,65.7,65.77,65.64,65.71,11042.0,61.7228,61.7886,61.6665,61.7322,11042.0
2023-09-28 10:15:00,65.74,65.75,65.57,65.57,19966.0,61.7604,61.7698,61.6007,61.6007,19966.0
2023-09-28 10:20:00,65.58,65.62,65.5,65.51,19491.0,61.6101,61.6477,61.5349,61.5443,19491.0
2023-09-28 10:25:00,65.53,65.55,65.45,65.46,20183.0,61.5631,61.5819,61.488,61.4974,20183.0
2023-09-28 10:30:00,65.44,65.44,65.24,65.33,64266.0,61.4786,61.4786,61.2907,61.3752,64266.0
2023-09-28 10:35:00,65.34,65.38,65.17,65.2,42884.0,61.3846,61.4222,61.2249,61.2531,42884.0
2023-09-28 10:40:00,65.2,65.2,65.08,65.16,30036.0,61.2531,61.2531,61.1404,61.2155,30036.0
2023-09-28 10:45:00,65.16,65.26,65.01,65.25,68265.0,61.2155,61.3095,61.0746,61.3001,68265.0
2023-09-28 10:50:00,65.24,65.27,65.21,65.24,37947.0,61.2907,61.3189,61.2625,61.2907,37947.0
2023-09-28 10:55:00,65.25,65.38,65.25,65.36,28541.0,61.3001,61.4222,61.3001,61.4034,28541.0
2023-09-28 11:00:00,65.38,65.43,65.14,65.15,25505.0,61.4222,61.4692,61.1967,61.2061,25505.0
2023-09-28 11:05:00,65.13,65.38,65.1,65.35,34026.0,61.1873,61.4222,61.1592,61.394,34026.0
2023-09-28 11:10:00,65.36,65.37,65.25,65.33,22889.0,61.4034,61.4128,61.3001,61.3752,22889.0
2023-09-28 11:15:00,65.34,65.37,65.09,65.09,21878.0,61.3846,61.4128,61.1498,61.1498,21878.0
2023-09-28 11:20:00,65.09,65.15,65.07,65.13,21060.0,61.1498,61.2061,61.131,61.1873,21060.0
2023-09-28 11:25:00,65.15,65.16,65.07,65.08,15090.0,61.2061,61.2155,61.131,61.1404,15090.0
2023-09-28 11:30:00,65.08,65.26,65.05,65.2,103387.0,61.1404,61.3095,61.1122,61.2531,103387.0
2023-09-28 11:35:00,65.2,65.21,65.11,65.16,15513.0,61.2531,61.2625,61.1686,61.2155,15513.0
2023-09-28 11:40:00,65.16,65.27,65.15,65.24,28636.0,61.2155,61.3189,61.2061,61.2907,28636.0
2023-09-28 11:45:00,65.22,65.33,65.2,65.32,24783.0,61.2719,61.3752,61.2531,61.3658,24783.0
2023-09-28 11:50:00,65.3,65.31,65.15,65.17,29943.0,61.3471,61.3564,61.2061,61.2249,29943.0
2023-09-28 11:55:00,65.18,65.21,65.13,65.19,20902.0,61.2343,61.2625,61.1873,61.2437,20902.0
2023-09-28 12:00:00,65.18,65.34,65.15,65.2,29401.0,61.2343,61.3846,61.2061,61.2531,29401.0
2023-09-28 12:05:00,65.21,65.25,65.15,65.15,15786.0,61.2625,61.3001,61.2061,61.2061,15786.0
2023-09-28 12:10:00,65.15,65.17,64.95,64.96,60548.0,61.2061,61.2249,61.0182,61.0276,60548.0
2023-09-28 12:15:00,64.96,65.06,64.92,65.05,31835.0,61.0276,61.1216,60.9901,61.1122,31835.0
2023-09-28 12:20:00,65.05,65.05,64.97,65.03,14168.0,61.1122,61.1122,61.037,61.0934,14168.0
2023-09-28 12:25:00,65.08,65.19,65.04,65.14,34308.0,61.1404,61.2437,61.1028,61.1967,34308.0
2023-09-28 12:30:00,65.14,65.27,65.13,65.22,72522.0,61.1967,61.3189,61.1873,61.2719,72522.0
2023-09-28 12:35:00,65.23,65.3,65.19,65.26,67159.0,61.2813,61.3471,61.2437,61.3095,67159.0
2023-09-28 12:40:00,65.27,65.34,65.24,65.33,17990.0,61.3189,61.3846,61.2907,61.3752,17990.0
2023-09-28 12:45:00,65.33,65.34,65.21,65.29,21190.0,61.3752,61.3846,61.2625,61.3377,21190.0
2023-09-28 12:50:00,65.3,65.34,65.21,65.28,39804.0,61.3471,61.3846,61.2625,61.3283,39804.0
2023-09-28 12:55:00,65.26,65.39,65.25,65.37,29336.0,61.3095,61.4316,61.3001,61.4128,29336.0
2023-09-28 13:00:00,65.38,65.38,65.25,65.27,85125.0,61.4222,61.4222,61.3001,61.3189,85125.0
2023-09-28 13:05:00,65.26,65.28,65.19,65.25,17484.0,61.3095,61.3283,61.2437,61.3001,17484.0
2023-09-28 13:10:00,65.26,65.27,65.18,65.2,19325.0,61.3095,61.3189,61.2343,61.2531,19325.0
2023-09-28 13:15:00,65.21,65.26,65.16,65.2,47826.0,61.2625,61.3095,61.2155,61.2531,47826.0
2023-09-28 13:20:00,65.2,65.26,65.19,65.24,93739.0,61.2531,61.3095,61.2437,61.2907,93739.0
2023-09-28 13:25:00,65.23,65.26,65.19,65.19,35166.0,61.2813,61.3095,61.2437,61.2437,35166.0
2023-09-28 13:30:00,65.18,65.2,65.01,65.03,27005.0,61.2343,61.2531,61.0746,61.0934,27005.0
2023-09-28 13:35:00,65.02,65.24,65.01,65.23,22264.0,61.084,61.2907,61.0746,61.2813,22264.0
2023-09-28 13:40:00,65.24,65.27,65.18,65.2,20977.0,61.2907,61.3189,61.2343,61.2531,20977.0
2023-09-28 13:45:00,65.2,65.25,65.15,65.15,16174.0,61.2531,61.3001,61.2061,61.2061,16174.0
2023-09-28 13:50:00,65.16,65.21,65.15,65.18,9352.0,61.2155,61.2625,61.2061,61.2343,9352.0
2023-09-28 13:55:00,65.17,65.22,65.12,65.2,15557.0,61.2249,61.2719,61.1779,61.2531,15557.0
2023-09-28 14:00:00,65.2,65.28,65.2,65.27,24576.0,61.2531,61.3283,61.2531,61.3189,24576.0
2023-09-28 14:05:00,65.27,65.4,65.27,65.4,10298.0,61.3189,61.441,61.3189,61.441,10298.0
2023-09-28 14:10:00,65.41,65.54,65.41,65.5,14373.0,61.4504,61.5725,61.4504,61.5349,14373.0
2023-09-28 14:15:00,65.49,65.55,65.48,65.5,34689.0,61.5256,61.5819,61.5162,61.5349,34689.0
2023-09-28 14:20:00,65.5,65.55,65.49,65.5,12669.0,61.5349,61.5819,61.5256,61.5349,12669.0
2023-09-28 14:25:00,65.49,65.52,65.37,65.38,23815.0,61.5256,61.5537,61.4128,61.4222,23815.0
2023-09-28 14:30:00,65.38,65.4,65.32,65.35,12567.0,61.4222,61.441,61.3658,61.394,12567.0
2023-09-28 14:35:00,65.34,65.34,65.3,65.31,11093.0,61.3846,61.3846,61.3471,61.3564,11093.0
2023-09-28 14:40:00,65.31,65.35,65.27,65.35,14989.0,61.3564,61.394,61.3189,61.394,14989.0
2023-09-28 14:45:00,65.32,65.37,65.3,65.35,19974.0,61.3658,61.4128,61.3471,61.394,19974.0
2023-09-28 14:50:00,65.34,65.38,65.34,65.38,7929.0,61.3846,61.4222,61.3846,61.4222,7929.0
2023-09-28 14:55:00,65.39,65.43,65.37,65.42,20790.0,61.4316,61.4692,61.4128,61.4598,20790.0
2023-09-28 15:00:00,65.43,65.44,65.31,65.42,25501.0,61.4692,61.4786,61.3564,61.4598,25501.0
2023-09-28 15:05:00,65.41,65.42,65.24,65.26,19298.0,61.4504,61.4598,61.2907,61.3095,19298.0
2023-09-28 15:10:00,65.26,65.28,65.22,65.25,30383.0,61.3095,61.3283,61.2719,61.3001,30383.0
2023-09-28 15:15:00,65.23,65.34,65.23,65.29,24740.0,61.2813,61.3846,61.2813,61.3377,24740.0
2023-09-28 15:20:00,65.3,65.32,65.25,65.27,38311.0,61.3471,61.3658,61.3001,61.3189,38311.0
2023-09-28 15:25:00,65.27,65.3,65.23,65.26,37685.0,61.3189,61.3471,61.2813,61.3095,37685.0
2023-09-28 15:30:00,65.25,65.29,65.09,65.18,66397.0,61.3001,61.3377,61.1498,61.2343,66397.0
2023-09-28 15:35:00,65.17,65.18,65.04,65.07,53283.0,61.2249,61.2343,61.1028,61.131,53283.0
2023-09-28 15:40:00,65.07,65.14,65.06,65.13,61485.0,61.131,61.1967,61.1216,61.1873,61485.0
2023-09-28 15:45:00,65.12,65.16,65.02,65.09,85701.0,61.1779,61.2155,61.084,61.1498,85701.0
2023-09-28 15:50:00,65.09,65.12,64.97,65.02,162155.0,61.1498,61.1779,61.037,61.084,162155.0
2023-09-28 15:55:00,65.01,65.12,64.97,65.08,332688.0,61.0746,61.1779,61.037,61.1404,332688.0
2023-09-29 09:30:00,65.82,65.82,65.41,65.6,97677.0,61.8356,61.8356,61.4504,61.6289,97677.0
2023-09-29 09:35:00,65.68,65.9,65.63,65.73,100142.0,61.704,61.9107,61.6571,61.751,100142.0
2023-09-29 09:40:00,65.72,65.82,65.51,65.66,62258.0,61.7416,61.8356,61.5443,61.6853,62258.0
2023-09-29 09:45:00,65.61,65.62,65.41,65.48,44969.0,61.6383,61.6477,61.4504,61.5162,44969.0
2023-09-29 09:50:00,65.47,65.48,65.3,65.37,23432.0,61.5068,61.5162,61.3471,61.4128,23432.0
2023-09-29 09:55:00,65.36,65.43,65.33,65.35,45231.0,61.4034,61.4692,61.3752,61.394,45231.0
2023-09-29 10:00:00,65.35,65.41,65.14,65.14,28588.0,61.394,61.4504,61.1967,61.1967,28588.0
2023-09-29 10:05:00,65.15,65.17,65.05,65.1,47979.0,61.2061,61.2249,61.1122,61.1592,47979.0
2023-09-29 10:10:00,65.11,65.11,65.01,65.01,31358.0,61.1686,61.1686,61.0746,61.0746,31358.0
2023-09-29 10:15:00,65.01,65.05,64.89,64.9,187816.0,61.0746,61.1122,60.9619,60.9713,187816.0
2023-09-29 10:20:00,64.9,65.0,64.87,64.9,33111.0,60.9713,61.0652,60.9431,60.9713,33111.0
2023-09-29 10:25:00,64.9,65.08,64.9,64.98,42632.0,60.9713,61.1404,60.9713,61.0464,42632.0
2023-09-29 10:30:00,65.0,65.37,65.0,65.31,58540.0,61.0652,61.4128,61.0652,61.3564,58540.0
2023-09-29 10:35:00,65.31,65.32,65.17,65.29,22847.0,61.3564,61.3658,61.2249,61.3377,22847.0
2023-09-29 10:40:00,65.28,65.28,65.14,65.14,24799.0,61.3283,61.3283,61.1967,61.1967,24799.0
2023-09-29 10:45:00,65.14,65.3,65.13,65.28,22740.0,61.1967,61.3471,61.1873,61.3283,22740.0
2023-09-29 10:50:00,65.28,65.31,65.23,65.25,37384.0,61.3283,61.3564,61.2813,61.3001,37384.0
2023-09-29 10:55:00,65.24,65.24,65.12,65.22,24394.0,61.2907,61.2907,61.1779,61.2719,24394.0
2023-09-29 11:00:00,65.22,65.26,65.14,65.16,23636.0,61.2719,61.3095,61.1967,61.2155,23636.0
2023-09-29 11:05:00,65.15,65.15,64.98,64.98,20727.0,61.2061,61.2061,61.0464,61.0464,20727.0
2023-09-29 11:10:00,64.99,65.12,64.99,65.09,17652.0,61.0558,61.1779,61.0558,61.1498,17652.0
2023-09-29 11:15:00,65.09,65.18,65.07,65.15,40073.0,61.1498,61.2343,61.131,61.2061,40073.0
2023-09-29 11:20:00,65.14,65.38,65.14,65.32,14774.0,61.1967,61.4222,61.1967,61.3658,14774.0
2023-09-29 11:25:00,65.32,65.37,65.26,65.26,11156.0,61.3658,61.4128,61.3095,61.3095,11156.0
2023-09-29 11:30:00,65.26,65.27,64.99,65.04,20664.0,61.3095,61.3189,61.0558,61.1028,20664.0
2023-09-29 11:35:00,65.04,65.08,64.81,64.81,60418.0,61.1028,61.1404,60.8867,60.8867,60418.0
2023-09-29 11:40:00,64.81,64.83,64.74,64.8,18589.0,60.8867,60.9055,60.821,60.8773,18589.0
2023-09-29 11:45:00,64.82,64.86,64.75,64.81,15225.0,60.8961,60.9337,60.8303,60.8867,15225.0
2023-09-29 11:50:00,64.78,64.94,64.74,64.92,27262.0,60.8585,61.0088,60.821,60.9901,27262.0
2023-09-29 11:55:00,64.96,64.97,64.86,64.91,12478.0,61.0276,61.037,60.9337,60.9807,12478.0
2023-09-29 12:00:00,64.92,65.0,64.87,64.9,93224.0,60.9901,61.0652,60.9431,60.9713,93224.0
2023-09-29 12:05:00,64.89,64.92,64.82,64.86,51451.0,60.9619,60.9901,60.8961,60.9337,51451.0
2023-09-29 12:10:00,64.87,64.88,64.69,64.73,14029.0,60.9431,60.9525,60.774,60.8116,14029.0
2023-09-29 12:15:00,64.73,64.9,64.64,64.75,50552.0,60.8116,60.9713,60.727,60.8303,50552.0
2023-09-29 12:20:00,64.74,64.8,64.71,64.74,11160.0,60.821,60.8773,60.7928,60.821,11160.0
2023-09-29 12:25:00,64.73,64.79,64.73,64.76,15591.0,60.8116,60.8679,60.8116,60.8397,15591.0
2023-09-29 12:30:00,64.77,64.8,64.76,64.79,10414.0,60.8491,60.8773,60.8397,60.8679,10414.0
2023-09-29 12:35:00,64.78,64.81,64.75,64.76,10952.0,60.8585,60.8867,60.8303,60.8397,10952.0
2023-09-29 12:40:00,64.75,64.77,64.7,64.72,15707.0,60.8303,60.8491,60.7834,60.8022,15707.0
2023-09-29 12:45:00,64.71,64.74,64.64,64.67,12933.0,60.7928,60.821,60.727,60.7552,12933.0
2023-09-29 12:50:00,64.67,64.69,64.6,64.61,17838.0,60.7552,60.774,60.6894,60.6988,17838.0
2023-09-29 12:55:00,64.62,64.69,64.6,64.69,19747.0,60.7082,60.774,60.6894,60.774,19747.0
2023-09-29 13:00:00,64.7,64.72,64.53,64.58,19895.0,60.7834,60.8022,60.6237,60.6706,19895.0
2023-09-29 13:05:00,64.58,64.58,64.45,64.48,25627.0,60.6706,60.6706,60.5485,60.5767,25627.0
2023-09-29 13:10:00,64.47,64.5,64.37,64.4,12321.0,60.5673,60.5955,60.4734,60.5015,12321.0
2023-09-29 13:15:00,64.41,64.48,64.38,64.4,17922.0,60.5109,60.5767,60.4827,60.5015,17922.0
2023-09-29 13:20:00,64.4,64.44,64.37,64.38,12967.0,60.5015,60.5391,60.4734,60.4827,12967.0
2023-09-29 13:25:00,64.39,64.57,64.39,64.51,16371.0,60.4921,60.6612,60.4921,60.6049,16371.0
2023-09-29 13:30:00,64.52,64.59,64.51,64.55,15094.0,60.6143,60.68,60.6049,60.6425,15094.0
2023-09-29 13:35:00,64.55,64.6,64.49,64.53,16606.0,60.6425,60.6894,60.5861,60.6237,16606.0
2023-09-29 13:40:00,64.54,64.63,64.53,64.61,13225.0,60.6331,60.7176,60.6237,60.6988,13225.0
2023-09-29 13:45:00,64.61,64.62,64.51,64.51,16545.0,60.6988,60.7082,60.6049,60.6049,16545.0
2023-09-29 13:50:00,64.51,64.53,64.47,64.48,11410.0,60.6049,60.6237,60.5673,60.5767,11410.0
2023-09-29 13:55:00,64.47,64.49,64.4,64.41,14057.0,60.5673,60.5861,60.5015,60.5109,14057.0
2023-09-29 14:00:00,64.41,64.53,64.39,64.52,15802.0,60.5109,60.6237,60.4921,60.6143,15802.0
2023-09-29 14:05:00,64.52,64.54,64.43,64.45,16685.0,60.6143,60.6331,60.5297,60.5485,16685.0
2023-09-29 14:10:00,64.43,64.45,64.4,64.42,9691.0,60.5297,60.5485,60.5015,60.5203,9691.0
2023-09-29 14:15:00,64.42,64.44,64.4,64.42,24044.0,60.5203,60.5391,60.5015,60.5203,24044.0
2023-09-29 14:20:00,64.43,64.45,64.4,64.45,26569.0,60.5297,60.5485,60.5015,60.5485,26569.0
2023-09-29 14:25:00,64.45,64.54,64.41,64.41,17018.0,60.5485,60.6331,60.5109,60.5109,17018.0
2023-09-29 14:30:00,64.42,64.47,64.37,64.4,22380.0,60.5203,60.5673,60.4734,60.5015,22380.0
2023-09-29 14:35:00,64.39,64.43,64.36,64.39,15690.0,60.4921,60.5297,60.464,60.4921,15690.0
2023-09-29 14:40:00,64.38,64.52,64.38,64.5,13279.0,60.4827,60.6143,60.4827,60.5955,13279.0
2023-09-29 14:45:00,64.49,64.54,64.48,64.52,14594.0,60.5861,60.6331,60.5767,60.6143,14594.0
2023-09-29 14:50:00,64.51,64.67,64.51,64.63,33299.0,60.6049,60.7552,60.6049,60.7176,33299.0
2023-09-29 14:55:00,64.62,64.84,64.62,64.84,24789.0,60.7082,60.9149,60.7082,60.9149,24789.0
2023-09-29 15:00:00,64.86,64.91,64.81,64.85,30740.0,60.9337,60.9807,60.8867,60.9243,30740.0
2023-09-29 15:05:00,64.84,64.89,64.8,64.81,14163.0,60.9149,60.9619,60.8773,60.8867,14163.0
2023-09-29 15:10:00,64.8,64.89,64.79,64.86,26455.0,60.8773,60.9619,60.8679,60.9337,26455.0
2023-09-29 15:15:00,64.86,64.88,64.76,64.76,28941.0,60.9337,60.9525,60.8397,60.8397,28941.0
2023-09-29 15:20:00,64.77,64.77,64.63,64.64,26225.0,60.8491,60.8491,60.7176,60.727,26225.0
2023-09-29 15:25:00,64.64,64.72,64.6,64.71,27481.0,60.727,60.8022,60.6894,60.7928,27481.0
2023-09-29 15:30:00,64.71,64.76,64.6,64.61,35407.0,60.7928,60.8397,60.6894,60.6988,35407.0
2023-09-29 15:35:00,64.6,64.66,64.56,64.66,49339.0,60.6894,60.7458,60.6518,60.7458,49339.0
2023-09-29 15:40:00,64.66,64.67,64.56,64.59,63744.0,60.7458,60.7552,60.6518,60.68,63744.0
2023-09-29 15:45:00,64.59,64.77,64.57,64.74,65088.0,60.68,60.8491,60.6612,60.821,65088.0
2023-09-29 15:50:00,64.75,64.81,64.7,64.76,170978.0,60.8303,60.8867,60.7834,60.8397,170978.0
2023-09-29 15:55:00,64.76,64.77,64.6,64.73,335196.0,60.8397,60.8491,60.6894,60.8116,335196.0
2023-10-02 09:30:00,64.3,64.48,64.05,64.05,75492.0,60.4076,60.5767,60.1727,60.1727,75492.0
2023-10-02 09:35:00,64.06,64.15,63.83,63.89,76524.0,60.1821,60.2667,59.966,60.0224,76524.0
2023-10-02 09:40:00,63.86,63.96,63.79,63.82,58868.0,59.9942,60.0882,59.9285,59.9566,58868.0
2023-10-02 09:45:00,63.83,63.89,63.66,63.86,59643.0,59.966,60.0224,59.8063,59.9942,59643.0
2023-10-02 09:50:00,63.86,63.91,63.68,63.77,115491.0,59.9942,60.0412,59.8251,59.9097,115491.0
2023-10-02 09:55:00,63.77,63.82,63.55,63.81,136921.0,59.9097,59.9566,59.703,59.9473,136921.0
2023-10-02 10:00:00,63.8,63.84,63.49,63.49,67317.0,59.9379,59.9754,59.6466,59.6466,67317.0
2023-10-02 10:05:00,63.48,63.49,63.2,63.22,52914.0,59.6372,59.6466,59.3742,59.393,52914.0
2023-10-02 10:10:00,63.23,63.24,63.1,63.17,98599.0,59.4024,59.4118,59.2802,59.346,98599.0
2023-10-02 10:15:00,63.17,63.23,63.04,63.18,97845.0,59.346,59.4024,59.2239,59.3554,97845.0
2023-10-02 10:20:00,63.19,63.33,63.14,63.17,92223.0,59.3648,59.4963,59.3178,59.346,92223.0
2023-10-02 10:25:00,63.18,63.27,62.9,63.0,67847.0,59.3554,59.4399,59.0923,59.1863,67847.0
2023-10-02 10:30:00,63.01,63.16,62.93,63.05,34109.0,59.1957,59.3366,59.1205,59.2333,34109.0
2023-10-02 10:35:00,63.05,63.24,63.05,63.16,34878.0,59.2333,59.4118,59.2333,59.3366,34878.0
2023-10-02 10:40:00,63.16,63.19,62.78,62.79,52249.0,59.3366,59.3648,58.9796,58.989,52249.0
2023-10-02 10:45:00,62.79,62.79,62.56,62.64,37111.0,58.989,58.989,58.7729,58.8481,37111.0
2023-10-02 10:50:00,62.65,62.71,62.52,62.63,36545.0,58.8575,58.9138,58.7353,58.8387,36545.0
2023-10-02 10:55:00,62.62,62.63,62.46,62.54,113166.0,58.8293,58.8387,58.679,58.7541,113166.0
2023-10-02 11:00:00,62.54,62.54,62.33,62.34,98407.0,58.7541,58.7541,58.5568,58.5662,98407.0
2023-10-02 11:05:00,62.33,62.4,62.26,62.3,43386.0,58.5568,58.6226,58.4911,58.5287,43386.0
2023-10-02 11:10:00,62.29,62.48,62.21,62.48,40758.0,58.5193,58.6978,58.4441,58.6978,40758.0
2023-10-02 11:15:00,62.48,62.63,62.46,62.56,43709.0,58.6978,58.8387,58.679,58.7729,43709.0
2023-10-02 11:20:00,62.58,62.62,62.5,62.61,42747.0,58.7917,58.8293,58.7166,58.8199,42747.0
2023-10-02 11:25:00,62.64,62.68,62.56,62.59,32537.0,58.8481,58.8857,58.7729,58.8011,32537.0
2023-10-02 11:30:00,62.58,62.67,62.42,62.42,35112.0,58.7917,58.8763,58.6414,58.6414,35112.0
2023-10-02 11:35:00,62.41,62.42,62.22,62.22,24910.0,58.632,58.6414,58.4535,58.4535,24910.0
2023-10-02 11:40:00,62.21,62.21,62.04,62.1,47968.0,58.4441,58.4441,58.2844,58.3408,47968.0
2023-10-02 11:45:00,62.11,62.13,61.98,62.1,85768.0,58.3502,58.3689,58.228,58.3408,85768.0
2023-10-02 11:50:00,62.11,62.23,62.06,62.18,29276.0,58.3502,58.4629,58.3032,58.4159,29276.0
2023-10-02 11:55:00,62.19,62.26,62.07,62.25,26896.0,58.4253,58.4911,58.3126,58.4817,26896.0
2023-10-02 12:00:00,62.26,62.33,62.22,62.31,27812.0,58.4911,58.5568,58.4535,58.5381,27812.0
2023-10-02 12:05:00,62.3,62.36,62.21,62.36,79027.0,58.5287,58.585,58.4441,58.585,79027.0
2023-10-02 12:10:00,62.38,62.44,62.29,62.3,44513.0,58.6038,58.6602,58.5193,58.5287,44513.0
2023-10-02 12:15:00,62.29,62.34,62.27,62.3,25701.0,58.5193,58.5662,58.5005,58.5287,25701.0
2023-10-02 12:20:00,62.3,62.32,62.26,62.32,23554.0,58.5287,58.5474,58.4911,58.5474,23554.0
2023-10-02 12:25:00,62.33,62.33,62.12,62.12,29992.0,58.5568,58.5568,58.3596,58.3596,29992.0
2023-10-02 12:30:00,62.12,62.16,62.07,62.15,25670.0,58.3596,58.3971,58.3126,58.3877,25670.0
2023-10-02 12:35:00,62.15,62.21,62.09,62.21,36181.0,58.3877,58.4441,58.3314,58.4441,36181.0
2023-10-02 12:40:00,62.22,62.23,62.07,62.08,25683.0,58.4535,58.4629,58.3126,58.322,25683.0
2023-10-02 12:45:00,62.08,62.13,61.92,61.93,48446.0,58.322,58.3689,58.1717,58.1811,48446.0
2023-10-02 12:50:00,61.93,62.11,61.93,62.11,33619.0,58.1811,58.3502,58.1811,58.3502,33619.0
2023-10-02 12:55:00,62.11,62.11,61.99,62.02,23131.0,58.3502,58.3502,58.2374,58.2656,23131.0
2023-10-02 13:00:00,62.02,62.19,62.0,62.15,35783.0,58.2656,58.4253,58.2468,58.3877,35783.0
2023-10-02 13:05:00,62.15,62.33,62.13,62.33,40660.0,58.3877,58.5568,58.3689,58.5568,40660.0
2023-10-02 13:10:00,62.34,62.37,62.23,62.27,36878.0,58.5662,58.5944,58.4629,58.5005,36878.0
2023-10-02 13:15:00,62.28,62.32,62.23,62.32,30472.0,58.5099,58.5474,58.4629,58.5474,30472.0
2023-10-02 13:20:00,62.32,62.41,62.29,62.37,35525.0,58.5474,58.632,58.5193,58.5944,35525.0
2023-10-02 13:25:00,62.38,62.39,62.28,62.28,26746.0,58.6038,58.6132,58.5099,58.5099,26746.0
2023-10-02 13:30:00,62.27,62.28,62.15,62.28,49503.0,58.5005,58.5099,58.3877,58.5099,49503.0
2023-10-02 13:35:00,62.28,62.31,62.16,62.28,25262.0,58.5099,58.5381,58.3971,58.5099,25262.0
2023-10-02 13:40:00,62.28,62.28,62.17,62.21,27454.0,58.5099,58.5099,58.4065,58.4441,27454.0
2023-10-02 13:45:00,62.2,62.26,62.17,62.22,36391.0,58.4347,58.4911,58.4065,58.4535,36391.0
2023-10-02 13:50:00,62.22,62.33,62.22,62.29,20861.0,58.4535,58.5568,58.4535,58.5193,20861.0
2023-10-02 13:55:00,62.3,62.33,62.22,62.33,20789.0,58.5287,58.5568,58.4535,58.5568,20789.0
2023-10-02 14:00:00,62.33,62.35,62.22,62.33,46459.0,58.5568,58.5756,58.4535,58.5568,46459.0
2023-10-02 14:05:00,62.32,62.44,62.32,62.44,30737.0,58.5474,58.6602,58.5474,58.6602,30737.0
2023-10-02 14:10:00,62.45,62.56,62.44,62.49,63255.0,58.6696,58.7729,58.6602,58.7072,63255.0
2023-10-02 14:15:00,62.48,62.49,62.35,62.42,65932.0,58.6978,58.7072,58.5756,58.6414,65932.0
2023-10-02 14:20:00,62.41,62.41,62.25,62.29,70592.0,58.632,58.632,58.4817,58.5193,70592.0
2023-10-02 14:25:00,62.28,62.3,62.12,62.15,28669.0,58.5099,58.5287,58.3596,58.3877,28669.0
2023-10-02 14:30:00,62.14,62.23,62.07,62.2,36417.0,58.3783,58.4629,58.3126,58.4347,36417.0
2023-10-02 14:35:00,62.21,62.23,62.12,62.12,31527.0,58.4441,58.4629,58.3596,58.3596,31527.0
2023-10-02 14:40:00,62.11,62.11,62.0,62.02,67099.0,58.3502,58.3502,58.2468,58.2656,67099.0
2023-10-02 14:45:00,62.03,62.24,62.03,62.24,35931.0,58.275,58.4723,58.275,58.4723,35931.0
2023-10-02 14:50:00,62.23,62.45,62.23,62.4,49849.0,58.4629,58.6696,58.4629,58.6226,49849.0
2023-10-02 14:55:00,62.4,62.45,62.35,62.37,53889.0,58.6226,58.6696,58.5756,58.5944,53889.0
2023-10-02 15:00:00,62.36,62.39,62.27,62.37,58394.0,58.585,58.6132,58.5005,58.5944,58394.0
2023-10-02 15:05:00,62.37,62.49,62.31,62.47,150927.0,58.5944,58.7072,58.5381,58.6884,150927.0
2023-10-02 15:10:00,62.46,62.59,62.43,62.48,80847.0,58.679,58.8011,58.6508,58.6978,80847.0
2023-10-02 15:15:00,62.48,62.64,62.48,62.64,53661.0,58.6978,58.8481,58.6978,58.8481,53661.0
2023-10-02 15:20:00,62.61,62.74,62.58,62.66,64176.0,58.8199,58.942,58.7917,58.8669,64176.0
2023-10-02 15:25:00,62.66,62.67,62.55,62.62,75055.0,58.8669,58.8763,58.7635,58.8293,75055.0
2023-10-02 15:30:00,62.62,62.76,62.56,62.73,108198.0,58.8293,58.9608,58.7729,58.9326,108198.0
2023-10-02 15:35:00,62.73,62.76,62.64,62.73,72335.0,58.9326,58.9608,58.8481,58.9326,72335.0
2023-10-02 15:40:00,62.73,62.86,62.73,62.84,77567.0,58.9326,59.0548,58.9326,59.036,77567.0
2023-10-02 15:45:00,62.84,62.84,62.72,62.74,123645.0,59.036,59.036,58.9232,58.942,123645.0
2023-10-02 15:50:00,62.74,62.84,62.63,62.84,300352.0,58.942,59.036,58.8387,59.036,300352.0
2023-10-02 15:55:00,62.83,62.91,62.66,62.71,727975.0,59.0266,59.1017,58.8669,58.9138,727975.0
2023-10-03 09:30:00,62.3,62.37,61.87,62.18,132904.0,58.5287,58.5944,58.1247,58.4159,132904.0
2023-10-03 09:35:00,62.22,62.27,61.9,62.17,52746.0,58.4535,58.5005,58.1529,58.4065,52746.0
2023-10-03 09:40:00,62.13,62.38,61.91,62.34,61274.0,58.3689,58.6038,58.1623,58.5662,61274.0
2023-10-03 09:45:00,62.34,62.46,62.18,62.35,96637.0,58.5662,58.679,58.4159,58.5756,96637.0
2023-10-03 09:50:00,62.33,62.42,62.01,62.07,96595.0,58.5568,58.6414,58.2562,58.3126,96595.0
2023-10-03 09:55:00,62.08,62.27,62.03,62.27,47492.0,58.322,58.5005,58.275,58.5005,47492.0
2023-10-03 10:00:00,62.25,62.25,61.75,61.79,137607.0,58.4817,58.4817,58.012,58.0495,137607.0
2023-10-03 10:05:00,61.79,61.8,61.56,61.67,78318.0,58.0495,58.0589,57.8335,57.9368,78318.0
2023-10-03 10:10:00,61.66,62.08,61.66,62.04,54030.0,57.9274,58.322,57.9274,58.2844,54030.0
2023-10-03 10:15:00,62.03,62.24,61.96,62.21,41091.0,58.275,58.4723,58.2092,58.4441,41091.0
2023-10-03 10:20:00,62.21,62.41,62.19,62.4,39178.0,58.4441,58.632,58.4253,58.6226,39178.0
2023-10-03 10:25:00,62.4,62.43,62.2,62.24,92223.0,58.6226,58.6508,58.4347,58.4723,92223.0
2023-10-03 10:30:00,62.23,62.44,62.22,62.3,49961.0,58.4629,58.6602,58.4535,58.5287,49961.0
2023-10-03 10:35:00,62.32,62.39,62.29,62.3,62677.0,58.5474,58.6132,58.5193,58.5287,62677.0
2023-10-03 10:40:00,62.3,62.34,62.12,62.14,116716.0,58.5287,58.5662,58.3596,58.3783,116716.0
2023-10-03 10:45:00,62.12,62.17,62.02,62.13,123773.0,58.3596,58.4065,58.2656,58.3689,123773.0
2023-10-03 10:50:00,62.11,62.29,62.03,62.23,90822.0,58.3502,58.5193,58.275,58.4629,90822.0
2023-10-03 10:55:00,62.23,62.5,62.18,62.47,69242.0,58.4629,58.7166,58.4159,58.6884,69242.0
2023-10-03 11:00:00,62.48,62.61,62.32,62.41,99209.0,58.6978,58.8199,58.5474,58.632,99209.0
2023-10-03 11:05:00,62.42,62.61,62.42,62.49,42785.0,58.6414,58.8199,58.6414,58.7072,42785.0
2023-10-03 11:10:00,62.48,62.6,62.46,62.56,39201.0,58.6978,58.8105,58.679,58.7729,39201.0
2023-10-03 11:15:00,62.55,62.68,62.49,62.66,42740.0,58.7635,58.8857,58.7072,58.8669,42740.0
2023-10-03 11:20:00,62.66,62.74,62.61,62.62,29823.0,58.8669,58.942,58.8199,58.8293,29823.0
2023-10-03 11:25:00,62.61,62.75,62.59,62.7,27622.0,58.8199,58.9514,58.8011,58.9044,27622.0
2023-10-03 11:30:00,62.69,62.71,62.4,62.48,88080.0,58.895,58.9138,58.6226,58.6978,88080.0
2023-10-03 11:35:00,62.47,62.7,62.42,62.68,33444.0,58.6884,58.9044,58.6414,58.8857,33444.0
2023-10-03 11:40:00,62.69,62.79,62.56,62.79,41080.0,58.895,58.989,58.7729,58.989,41080.0
2023-10-03 11:45:00,62.78,62.78,62.42,62.44,46880.0,58.9796,58.9796,58.6414,58.6602,46880.0
2023-10-03 11:50:00,62.44,62.51,62.34,62.35,140454.0,58.6602,58.7259,58.5662,58.5756,140454.0
2023-10-03 11:55:00,62.36,62.5,62.32,62.49,29837.0,58.585,58.7166,58.5474,58.7072,29837.0
2023-10-03 12:00:00,62.48,62.56,62.46,62.53,37994.0,58.6978,58.7729,58.679,58.7447,37994.0
2023-10-03 12:05:00,62.53,62.75,62.53,62.67,32521.0,58.7447,58.9514,58.7447,58.8763,32521.0
2023-10-03 12:10:00,62.67,62.67,62.6,62.6,44420.0,58.8763,58.8763,58.8105,58.8105,44420.0
2023-10-03 12:15:00,62.59,62.82,62.55,62.81,32621.0,58.8011,59.0172,58.7635,59.0078,32621.0
2023-10-03 12:20:00,62.82,62.86,62.69,62.8,45554.0,59.0172,59.0548,58.895,58.9984,45554.0
2023-10-03 12:25:00,62.81,63.1,62.8,63.09,46839.0,59.0078,59.2802,58.9984,59.2708,46839.0
2023-10-03 12:30:00,63.1,63.15,62.92,63.05,56869.0,59.2802,59.3272,59.1111,59.2333,56869.0
2023-10-03 12:35:00,63.06,63.06,62.93,62.95,97798.0,59.2427,59.2427,59.1205,59.1393,97798.0
2023-10-03 12:40:00,62.95,63.03,62.87,62.87,76670.0,59.1393,59.2145,59.0642,59.0642,76670.0
2023-10-03 12:45:00,62.88,63.03,62.87,63.03,32407.0,59.0735,59.2145,59.0642,59.2145,32407.0
2023-10-03 12:50:00,63.02,63.11,63.01,63.08,42690.0,59.2051,59.2896,59.1957,59.2614,42690.0
2023-10-03 12:55:00,63.09,63.13,63.02,63.1,44547.0,59.2708,59.3084,59.2051,59.2802,44547.0
2023-10-03 13:00:00,63.11,63.28,63.1,63.28,49140.0,59.2896,59.4493,59.2802,59.4493,49140.0
2023-10-03 13:05:00,63.27,63.36,63.25,63.3,111380.0,59.4399,59.5245,59.4211,59.4681,111380.0
2023-10-03 13:10:00,63.3,63.35,63.22,63.32,59664.0,59.4681,59.5151,59.393,59.4869,59664.0
2023-10-03 13:15:00,63.32,63.35,63.26,63.31,42302.0,59.4869,59.5151,59.4305,59.4775,42302.0
2023-10-03 13:20:00,63.32,63.54,63.31,63.46,38871.0,59.4869,59.6936,59.4775,59.6184,38871.0
2023-10-03 13:25:00,63.46,63.54,63.39,63.53,23665.0,59.6184,59.6936,59.5527,59.6842,23665.0
2023-10-03 13:30:00,63.53,63.62,63.47,63.56,118539.0,59.6842,59.7688,59.6278,59.7124,118539.0
2023-10-03 13:35:00,63.54,63.62,63.54,63.6,44170.0,59.6936,59.7688,59.6936,59.75,44170.0
2023-10-03 13:40:00,63.58,63.62,63.54,63.62,44038.0,59.7312,59.7688,59.6936,59.7688,44038.0
2023-10-03 13:45:00,63.62,63.62,63.56,63.57,93135.0,59.7688,59.7688,59.7124,59.7218,93135.0
2023-10-03 13:50:00,63.57,63.66,63.57,63.64,50041.0,59.7218,59.8063,59.7218,59.7875,50041.0
2023-10-03 13:55:00,63.64,63.87,63.6,63.86,125084.0,59.7875,60.0036,59.75,59.9942,125084.0
2023-10-03 14:00:00,63.87,63.93,63.55,63.58,90319.0,60.0036,60.06,59.703,59.7312,90319.0
2023-10-03 14:05:00,63.58,63.62,63.49,63.55,165179.0,59.7312,59.7688,59.6466,59.703,165179.0
2023-10-03 14:10:00,63.54,63.66,63.53,63.63,69707.0,59.6936,59.8063,59.6842,59.7781,69707.0
2023-10-03 14:15:00,63.64,63.74,63.62,63.74,36783.0,59.7875,59.8815,59.7688,59.8815,36783.0
2023-10-03 14:20:00,63.73,63.75,63.69,63.72,46489.0,59.8721,59.8909,59.8345,59.8627,46489.0
2023-10-03 14:25:00,63.71,63.78,63.69,63.73,52302.0,59.8533,59.9191,59.8345,59.8721,52302.0
2023-10-03 14:30:00,63.72,63.75,63.67,63.71,55695.0,59.8627,59.8909,59.8157,59.8533,55695.0
2023-10-03 14:35:00,63.71,63.86,63.7,63.86,65551.0,59.8533,59.9942,59.8439,59.9942,65551.0
2023-10-03 14:40:00,63.85,63.91,63.83,63.87,61739.0,59.9848,60.0412,59.966,60.0036,61739.0
2023-10-03 14:45:00,63.87,63.89,63.82,63.84,34292.0,60.0036,60.0224,59.9566,59.9754,34292.0
2023-10-03 14:50:00,63.85,63.92,63.76,63.92,75588.0,59.9848,60.0506,59.9003,60.0506,75588.0
2023-10-03 14:55:00,63.92,63.96,63.87,63.91,83765.0,60.0506,60.0882,60.0036,60.0412,83765.0
2023-10-03 15:00:00,63.91,63.96,63.79,63.89,127311.0,60.0412,60.0882,59.9285,60.0224,127311.0
2023-10-03 15:05:00,63.87,64.03,63.85,64.0,64234.0,60.0036,60.1539,59.9848,60.1257,64234.0
2023-10-03 15:10:00,64.0,64.13,63.98,64.09,99861.0,60.1257,60.2479,60.107,60.2103,99861.0
2023-10-03 15:15:00,64.09,64.17,64.04,64.14,104908.0,60.2103,60.2855,60.1633,60.2573,104908.0
2023-10-03 15:20:00,64.14,64.29,64.14,64.28,166569.0,60.2573,60.3982,60.2573,60.3888,166569.0
2023-10-03 15:25:00,64.28,64.38,64.25,64.31,168929.0,60.3888,60.4827,60.3606,60.417,168929.0
2023-10-03 15:30:00,64.3,64.31,64.07,64.08,169340.0,60.4076,60.417,60.1915,60.2009,169340.0
2023-10-03 15:35:00,64.07,64.15,63.94,63.97,103329.0,60.1915,60.2667,60.0694,60.0976,103329.0
2023-10-03 15:40:00,63.97,64.05,63.9,64.01,138341.0,60.0976,60.1727,60.0318,60.1351,138341.0
2023-10-03 15:45:00,64.0,64.05,63.97,64.0,125174.0,60.1257,60.1727,60.0976,60.1257,125174.0
2023-10-03 15:50:00,63.99,64.05,63.88,63.89,219345.0,60.1164,60.1727,60.013,60.0224,219345.0
2023-10-03 15:55:00,63.89,64.04,63.88,64.04,443172.0,60.0224,60.1633,60.013,60.1633,443172.0
2023-10-04 09:30:00,64.3,64.45,64.22,64.34,83644.0,60.4076,60.5485,60.3324,60.4452,83644.0
2023-10-04 09:35:00,64.34,64.34,64.01,64.03,78737.0,60.4452,60.4452,60.1351,60.1539,78737.0
2023-10-04 09:40:00,64.03,64.21,64.01,64.06,37288.0,60.1539,60.323,60.1351,60.1821,37288.0
2023-10-04 09:45:00,64.06,64.14,63.96,64.08,61180.0,60.1821,60.2573,60.0882,60.2009,61180.0
2023-10-04 09:50:00,64.09,64.46,64.09,64.37,51975.0,60.2103,60.5579,60.2103,60.4734,51975.0
2023-10-04 09:55:00,64.35,64.54,64.35,64.46,69170.0,60.4546,60.6331,60.4546,60.5579,69170.0
2023-10-04 10:00:00,64.43,64.62,64.11,64.16,92842.0,60.5297,60.7082,60.2291,60.2761,92842.0
2023-10-04 10:05:00,64.16,64.16,63.83,63.86,81217.0,60.2761,60.2761,59.966,59.9942,81217.0
2023-10-04 10:10:00,63.84,63.84,63.67,63.76,62573.0,59.9754,59.9754,59.8157,59.9003,62573.0
2023-10-04 10:15:00,63.77,63.86,63.68,63.75,33662.0,59.9097,59.9942,59.8251,59.8909,33662.0
2023-10-04 10:20:00,63.75,63.81,63.59,63.75,68464.0,59.8909,59.9473,59.7406,59.8909,68464.0
2023-10-04 10:25:00,63.75,63.82,63.62,63.77,45536.0,59.8909,59.9566,59.7688,59.9097,45536.0
2023-10-04 10:30:00,63.76,63.94,63.76,63.89,59980.0,59.9003,60.0694,59.9003,60.0224,59980.0
2023-10-04 10:35:00,63.88,63.91,63.69,63.71,39784.0,60.013,60.0412,59.8345,59.8533,39784.0
2023-10-04 10:40:00,63.7,63.71,63.45,63.57,73840.0,59.8439,59.8533,59.609,59.7218,73840.0
2023-10-04 10:45:00,63.58,63.7,63.54,63.58,80335.0,59.7312,59.8439,59.6936,59.7312,80335.0
2023-10-04 10:50:00,63.56,63.66,63.51,63.56,43385.0,59.7124,59.8063,59.6654,59.7124,43385.0
2023-10-04 10:55:00,63.56,63.57,63.36,63.5,35177.0,59.7124,59.7218,59.5245,59.656,35177.0
2023-10-04 11:00:00,63.5,63.61,63.46,63.61,109904.0,59.656,59.7594,59.6184,59.7594,109904.0
2023-10-04 11:05:00,63.62,63.93,63.61,63.89,69101.0,59.7688,60.06,59.7594,60.0224,69101.0
2023-10-04 11:10:00,63.89,63.93,63.71,63.76,29783.0,60.0224,60.06,59.8533,59.9003,29783.0
2023-10-04 11:15:00,63.75,63.86,63.75,63.77,30153.0,59.8909,59.9942,59.8909,59.9097,30153.0
2023-10-04 11:20:00,63.78,63.8,63.6,63.77,36852.0,59.9191,59.9379,59.75,59.9097,36852.0
2023-10-04 11:25:00,63.76,63.84,63.73,63.75,38986.0,59.9003,59.9754,59.8721,59.8909,38986.0
2023-10-04 11:30:00,63.77,63.8,63.66,63.69,26770.0,59.9097,59.9379,59.8063,59.8345,26770.0
2023-10-04 11:35:00,63.68,63.68,63.52,63.52,17435.0,59.8251,59.8251,59.6748,59.6748,17435.0
2023-10-04 11:40:00,63.53,63.67,63.5,63.67,24211.0,59.6842,59.8157,59.656,59.8157,24211.0
2023-10-04 11:45:00,63.65,63.97,63.61,63.82,42526.0,59.7969,60.0976,59.7594,59.9566,42526.0
2023-10-04 11:50:00,63.82,63.97,63.79,63.89,35940.0,59.9566,60.0976,59.9285,60.0224,35940.0
2023-10-04 11:55:00,63.88,63.95,63.84,63.91,30842.0,60.013,60.0788,59.9754,60.0412,30842.0
2023-10-04 12:00:00,63.92,64.04,63.89,63.91,40171.0,60.0506,60.1633,60.0224,60.0412,40171.0
2023-10-04 12:05:00,63.93,64.02,63.9,64.0,17959.0,60.06,60.1445,60.0318,60.1257,17959.0
2023-10-04 12:10:00,63.99,64.06,63.97,64.05,22147.0,60.1164,60.1821,60.0976,60.1727,22147.0
2023-10-04 12:15:00,64.05,64.09,63.98,64.09,36906.0,60.1727,60.2103,60.107,60.2103,36906.0
2023-10-04 12:20:00,64.08,64.09,64.02,64.08,29014.0,60.2009,60.2103,60.1445,60.2009,29014.0
2023-10-04 12:25:00,64.08,64.2,64.07,64.17,51457.0,60.2009,60.3136,60.1915,60.2855,51457.0
2023-10-04 12:30:00,64.17,64.24,64.12,64.19,28197.0,60.2855,60.3512,60.2385,60.3042,28197.0
2023-10-04 12:35:00,64.19,64.24,64.1,64.13,24821.0,60.3042,60.3512,60.2197,60.2479,24821.0
2023-10-04 12:40:00,64.13,64.15,63.98,64.06,33854.0,60.2479,60.2667,60.107,60.1821,33854.0
2023-10-04 12:45:00,64.05,64.09,63.99,64.08,28962.0,60.1727,60.2103,60.1164,60.2009,28962.0
2023-10-04 12:50:00,64.08,64.1,64.0,64.02,16745.0,60.2009,60.2197,60.1257,60.1445,16745.0
2023-10-04 12:55:00,64.02,64.07,64.01,64.06,17783.0,60.1445,60.1915,60.1351,60.1821,17783.0
2023-10-04 13:00:00,64.06,64.16,63.97,64.03,26395.0,60.1821,60.2761,60.0976,60.1539,26395.0
2023-10-04 13:05:00,64.03,64.09,64.03,64.07,16006.0,60.1539,60.2103,60.1539,60.1915,16006.0
2023-10-04 13:10:00,64.07,64.11,64.04,64.08,13610.0,60.1915,60.2291,60.1633,60.2009,13610.0
2023-10-04 13:15:00,64.08,64.21,64.06,64.17,22697.0,60.2009,60.323,60.1821,60.2855,22697.0
2023-10-04 13:20:00,64.18,64.25,64.17,64.23,24938.0,60.2949,60.3606,60.2855,60.3418,24938.0
2023-10-04 13:25:00,64.23,64.25,64.12,64.18,25640.0,60.3418,60.3606,60.2385,60.2949,25640.0
2023-10-04 13:30:00,64.18,64.37,64.16,64.29,24699.0,60.2949,60.4734,60.2761,60.3982,24699.0
2023-10-04 13:35:00,64.3,64.34,64.24,64.3,25754.0,60.4076,60.4452,60.3512,60.4076,25754.0
2023-10-04 13:40:00,64.3,64.34,64.28,64.34,27690.0,60.4076,60.4452,60.3888,60.4452,27690.0
2023-10-04 13:45:00,64.34,64.38,64.28,64.34,34587.0,60.4452,60.4827,60.3888,60.4452,34587.0
2023-10-04 13:50:00,64.33,64.34,64.26,64.32,58544.0,60.4358,60.4452,60.37,60.4264,58544.0
2023-10-04 13:55:00,64.31,64.34,64.27,64.32,24650.0,60.417,60.4452,60.3794,60.4264,24650.0
2023-10-04 14:00:00,64.32,64.39,64.28,64.31,36563.0,60.4264,60.4921,60.3888,60.417,36563.0
2023-10-04 14:05:00,64.32,64.38,64.31,64.36,10490.0,60.4264,60.4827,60.417,60.464,10490.0
2023-10-04 14:10:00,64.37,64.43,64.35,64.42,28802.0,60.4734,60.5297,60.4546,60.5203,28802.0
2023-10-04 14:15:00,64.42,64.46,64.38,64.44,31938.0,60.5203,60.5579,60.4827,60.5391,31938.0
2023-10-04 14:20:00,64.44,64.47,64.29,64.3,31372.0,60.5391,60.5673,60.3982,60.4076,31372.0
2023-10-04 14:25:00,64.3,64.41,64.29,64.39,28246.0,60.4076,60.5109,60.3982,60.4921,28246.0
2023-10-04 14:30:00,64.4,64.53,64.4,64.42,37858.0,60.5015,60.6237,60.5015,60.5203,37858.0
2023-10-04 14:35:00,64.42,64.51,64.41,64.47,25432.0,60.5203,60.6049,60.5109,60.5673,25432.0
2023-10-04 14:40:00,64.46,64.49,64.44,64.46,33105.0,60.5579,60.5861,60.5391,60.5579,33105.0
2023-10-04 14:45:00,64.46,64.51,64.45,64.48,45130.0,60.5579,60.6049,60.5485,60.5767,45130.0
2023-10-04 14:50:00,64.48,64.5,64.42,64.46,47777.0,60.5767,60.5955,60.5203,60.5579,47777.0
2023-10-04 14:55:00,64.47,64.53,64.44,64.51,37925.0,60.5673,60.6237,60.5391,60.6049,37925.0
2023-10-04 15:00:00,64.51,64.51,64.41,64.42,60852.0,60.6049,60.6049,60.5109,60.5203,60852.0
2023-10-04 15:05:00,64.42,64.48,64.39,64.42,46901.0,60.5203,60.5767,60.4921,60.5203,46901.0
2023-10-04 15:10:00,64.41,64.53,64.39,64.53,51785.0,60.5109,60.6237,60.4921,60.6237,51785.0
2023-10-04 15:15:00,64.54,64.67,64.52,64.61,53568.0,60.6331,60.7552,60.6143,60.6988,53568.0
2023-10-04 15:20:00,64.61,64.61,64.49,64.56,48425.0,60.6988,60.6988,60.5861,60.6518,48425.0
2023-10-04 15:25:00,64.55,64.6,64.54,64.57,37304.0,60.6425,60.6894,60.6331,60.6612,37304.0
2023-10-04 15:30:00,64.57,64.73,64.56,64.72,72063.0,60.6612,60.8116,60.6518,60.8022,72063.0
2023-10-04 15:35:00,64.71,64.73,64.58,64.64,84532.0,60.7928,60.8116,60.6706,60.727,84532.0
2023-10-04 15:40:00,64.64,64.73,64.63,64.72,100944.0,60.727,60.8116,60.7176,60.8022,100944.0
2023-10-04 15:45:00,64.71,64.73,64.59,64.6,115217.0,60.7928,60.8116,60.68,60.6894,115217.0
2023-10-04 15:50:00,64.59,64.69,64.48,64.69,161305.0,60.68,60.774,60.5767,60.774,161305.0
2023-10-04 15:55:00,64.68,64.71,64.59,64.6,255967.0,60.7646,60.7928,60.68,60.6894,255967.0
2023-10-05 09:30:00,64.43,64.55,64.28,64.28,52202.0,60.5297,60.6425,60.3888,60.3888,52202.0
2023-10-05 09:35:00,64.24,64.26,63.91,63.98,36424.0,60.3512,60.37,60.0412,60.107,36424.0
2023-10-05 09:40:00,63.93,64.07,63.72,63.73,46243.0,60.06,60.1915,59.8627,59.8721,46243.0
2023-10-05 09:45:00,63.74,64.01,63.74,63.82,66652.0,59.8815,60.1351,59.8815,59.9566,66652.0
2023-10-05 09:50:00,63.84,64.37,63.84,64.37,31777.0,59.9754,60.4734,59.9754,60.4734,31777.0
2023-10-05 09:55:00,64.37,64.59,64.36,64.57,52150.0,60.4734,60.68,60.464,60.6612,52150.0
2023-10-05 10:00:00,64.59,64.65,64.42,64.43,31481.0,60.68,60.7364,60.5203,60.5297,31481.0
2023-10-05 10:05:00,64.43,64.44,64.27,64.28,34020.0,60.5297,60.5391,60.3794,60.3888,34020.0
2023-10-05 10:10:00,64.28,64.41,64.18,64.39,22039.0,60.3888,60.5109,60.2949,60.4921,22039.0
2023-10-05 10:15:00,64.38,64.41,64.2,64.25,49895.0,60.4827,60.5109,60.3136,60.3606,49895.0
2023-10-05 10:20:00,64.26,64.27,64.06,64.08,18003.0,60.37,60.3794,60.1821,60.2009,18003.0
2023-10-05 10:25:00,64.11,64.12,63.97,64.02,27698.0,60.2291,60.2385,60.0976,60.1445,27698.0
2023-10-05 10:30:00,64.01,64.03,63.9,63.92,28559.0,60.1351,60.1539,60.0318,60.0506,28559.0
2023-10-05 10:35:00,63.92,63.97,63.83,63.85,57509.0,60.0506,60.0976,59.966,59.9848,57509.0
2023-10-05 10:40:00,63.85,64.15,63.81,64.15,26427.0,59.9848,60.2667,59.9473,60.2667,26427.0
2023-10-05 10:45:00,64.18,64.25,64.1,64.25,26059.0,60.2949,60.3606,60.2197,60.3606,26059.0
2023-10-05 10:50:00,64.23,64.27,64.17,64.23,37010.0,60.3418,60.3794,60.2855,60.3418,37010.0
2023-10-05 10:55:00,64.22,64.33,64.17,64.27,39493.0,60.3324,60.4358,60.2855,60.3794,39493.0
2023-10-05 11:00:00,64.26,64.28,64.12,64.18,57584.0,60.37,60.3888,60.2385,60.2949,57584.0
2023-10-05 11:05:00,64.19,64.23,64.08,64.23,23243.0,60.3042,60.3418,60.2009,60.3418,23243.0
2023-10-05 11:10:00,64.25,64.45,64.21,64.39,28010.0,60.3606,60.5485,60.323,60.4921,28010.0
2023-10-05 11:15:00,64.41,64.43,64.34,64.34,21366.0,60.5109,60.5297,60.4452,60.4452,21366.0
2023-10-05 11:20:00,64.34,64.45,64.29,64.41,11807.0,60.4452,60.5485,60.3982,60.5109,11807.0
2023-10-05 11:25:00,64.39,64.39,64.16,64.25,31521.0,60.4921,60.4921,60.2761,60.3606,31521.0
2023-10-05 11:30:00,64.25,64.3,64.23,64.25,9480.0,60.3606,60.4076,60.3418,60.3606,9480.0
2023-10-05 11:35:00,64.25,64.3,64.2,64.3,15691.0,60.3606,60.4076,60.3136,60.4076,15691.0
2023-10-05 11:40:00,64.3,64.38,64.22,64.25,27705.0,60.4076,60.4827,60.3324,60.3606,27705.0
2023-10-05 11:45:00,64.24,64.35,64.24,64.3,22388.0,60.3512,60.4546,60.3512,60.4076,22388.0
2023-10-05 11:50:00,64.27,64.39,64.25,64.38,12500.0,60.3794,60.4921,60.3606,60.4827,12500.0
2023-10-05 11:55:00,64.39,64.39,64.25,64.27,27062.0,60.4921,60.4921,60.3606,60.3794,27062.0
2023-10-05 12:00:00,64.25,64.25,64.09,64.2,21146.0,60.3606,60.3606,60.2103,60.3136,21146.0
2023-10-05 12:05:00,64.21,64.26,64.14,64.23,21162.0,60.323,60.37,60.2573,60.3418,21162.0
2023-10-05 12:10:00,64.24,64.3,64.22,64.27,14474.0,60.3512,60.4076,60.3324,60.3794,14474.0
2023-10-05 12:15:00,64.28,64.31,64.2,64.28,31467.0,60.3888,60.417,60.3136,60.3888,31467.0
2023-10-05 12:20:00,64.29,64.34,64.29,64.32,13244.0,60.3982,60.4452,60.3982,60.4264,13244.0
2023-10-05 12:25:00,64.3,64.44,64.3,64.44,15212.0,60.4076,60.5391,60.4076,60.5391,15212.0
2023-10-05 12:30:00,64.44,64.46,64.34,64.37,25691.0,60.5391,60.5579,60.4452,60.4734,25691.0
2023-10-05 12:35:00,64.34,64.38,64.25,64.25,34085.0,60.4452,60.4827,60.3606,60.3606,34085.0
2023-10-05 12:40:00,64.25,64.37,64.21,64.37,16999.0,60.3606,60.4734,60.323,60.4734,16999.0
2023-10-05 12:45:00,64.39,64.46,64.31,64.33,29463.0,60.4921,60.5579,60.417,60.4358,29463.0
2023-10-05 12:50:00,64.34,64.37,64.27,64.31,18583.0,60.4452,60.4734,60.3794,60.417,18583.0
2023-10-05 12:55:00,64.31,64.37,64.3,64.34,15741.0,60.417,60.4734,60.4076,60.4452,15741.0
2023-10-05 13:00:00,64.32,64.39,64.27,64.3,19977.0,60.4264,60.4921,60.3794,60.4076,19977.0
2023-10-05 13:05:00,64.3,64.37,64.29,64.36,21049.0,60.4076,60.4734,60.3982,60.464,21049.0
2023-10-05 13:10:00,64.36,64.47,64.36,64.47,17314.0,60.464,60.5673,60.464,60.5673,17314.0
2023-10-05 13:15:00,64.47,64.57,64.43,64.54,37349.0,60.5673,60.6612,60.5297,60.6331,37349.0
2023-10-05 13:20:00,64.55,64.57,64.47,64.48,27727.0,60.6425,60.6612,60.5673,60.5767,27727.0
2023-10-05 13:25:00,64.47,64.56,64.47,64.53,37449.0,60.5673,60.6518,60.5673,60.6237,37449.0
2023-10-05 13:30:00,64.53,64.64,64.46,64.62,50545.0,60.6237,60.727,60.5579,60.7082,50545.0
2023-10-05 13:35:00,64.61,64.72,64.61,64.64,28192.0,60.6988,60.8022,60.6988,60.727,28192.0
2023-10-05 13:40:00,64.64,64.66,64.61,64.65,14316.0,60.727,60.7458,60.6988,60.7364,14316.0
2023-10-05 13:45:00,64.65,64.68,64.63,64.67,12615.0,60.7364,60.7646,60.7176,60.7552,12615.0
2023-10-05 13:50:00,64.67,64.69,64.59,64.64,31437.0,60.7552,60.774,60.68,60.727,31437.0
2023-10-05 13:55:00,64.64,64.7,64.56,64.7,99931.0,60.727,60.7834,60.6518,60.7834,99931.0
2023-10-05 14:00:00,64.71,64.84,64.71,64.77,43887.0,60.7928,60.9149,60.7928,60.8491,43887.0
2023-10-05 14:05:00,64.77,64.85,64.76,64.85,27450.0,60.8491,60.9243,60.8397,60.9243,27450.0
2023-10-05 14:10:00,64.84,64.91,64.83,64.87,46108.0,60.9149,60.9807,60.9055,60.9431,46108.0
2023-10-05 14:15:00,64.87,64.9,64.82,64.89,83223.0,60.9431,60.9713,60.8961,60.9619,83223.0
2023-10-05 14:20:00,64.89,64.94,64.82,64.87,29157.0,60.9619,61.0088,60.8961,60.9431,29157.0
2023-10-05 14:25:00,64.88,64.91,64.85,64.91,35029.0,60.9525,60.9807,60.9243,60.9807,35029.0
2023-10-05 14:30:00,64.91,65.0,64.91,64.98,54114.0,60.9807,61.0652,60.9807,61.0464,54114.0
2023-10-05 14:35:00,64.98,65.0,64.93,64.98,28239.0,61.0464,61.0652,60.9995,61.0464,28239.0
2023-10-05 14:40:00,64.97,65.07,64.95,64.96,41356.0,61.037,61.131,61.0182,61.0276,41356.0
2023-10-05 14:45:00,64.97,65.0,64.93,64.94,27242.0,61.037,61.0652,60.9995,61.0088,27242.0
2023-10-05 14:50:00,64.95,64.97,64.86,64.87,32275.0,61.0182,61.037,60.9337,60.9431,32275.0
2023-10-05 14:55:00,64.87,64.89,64.82,64.86,65455.0,60.9431,60.9619,60.8961,60.9337,65455.0
2023-10-05 15:00:00,64.87,64.89,64.81,64.84,46018.0,60.9431,60.9619,60.8867,60.9149,46018.0
2023-10-05 15:05:00,64.85,64.92,64.84,64.92,22984.0,60.9243,60.9901,60.9149,60.9901,22984.0
2023-10-05 15:10:00,64.92,64.94,64.87,64.91,31869.0,60.9901,61.0088,60.9431,60.9807,31869.0
2023-10-05 15:15:00,64.9,64.96,64.84,64.85,87953.0,60.9713,61.0276,60.9149,60.9243,87953.0
2023-10-05 15:20:00,64.84,64.86,64.77,64.83,27835.0,60.9149,60.9337,60.8491,60.9055,27835.0
2023-10-05 15:25:00,64.82,64.87,64.8,64.83,78503.0,60.8961,60.9431,60.8773,60.9055,78503.0
2023-10-05 15:30:00,64.83,64.87,64.74,64.74,58766.0,60.9055,60.9431,60.821,60.821,58766.0
2023-10-05 15:35:00,64.74,64.85,64.72,64.84,43623.0,60.821,60.9243,60.8022,60.9149,43623.0
2023-10-05 15:40:00,64.85,64.86,64.6,64.6,60388.0,60.9243,60.9337,60.6894,60.6894,60388.0
2023-10-05 15:45:00,64.59,64.67,64.51,64.57,66524.0,60.68,60.7552,60.6049,60.6612,66524.0
2023-10-05 15:50:00,64.58,64.63,64.48,64.59,130865.0,60.6706,60.7176,60.5767,60.68,130865.0
2023-10-05 15:55:00,64.59,64.67,64.55,64.6,243186.0,60.68,60.7552,60.6425,60.6894,243186.0
2023-10-06 09:30:00,63.49,63.53,62.92,63.03,107587.0,59.6466,59.6842,59.1111,59.2145,107587.0
2023-10-06 09:35:00,63.04,63.06,62.71,63.02,76137.0,59.2239,59.2427,58.9138,59.2051,76137.0
2023-10-06 09:40:00,62.97,62.97,62.58,62.72,38292.0,59.1581,59.1581,58.7917,58.9232,38292.0
2023-10-06 09:45:00,62.74,62.74,62.51,62.65,22427.0,58.942,58.942,58.7259,58.8575,22427.0
2023-10-06 09:50:00,62.65,62.82,62.62,62.75,23437.0,58.8575,59.0172,58.8293,58.9514,23437.0
2023-10-06 09:55:00,62.75,62.8,62.61,62.62,45681.0,58.9514,58.9984,58.8199,58.8293,45681.0
2023-10-06 10:00:00,62.61,62.63,62.49,62.54,38904.0,58.8199,58.8387,58.7072,58.7541,38904.0
2023-10-06 10:05:00,62.52,62.52,62.26,62.28,48601.0,58.7353,58.7353,58.4911,58.5099,48601.0
2023-10-06 10:10:00,62.28,62.6,62.25,62.57,84839.0,58.5099,58.8105,58.4817,58.7823,84839.0
2023-10-06 10:15:00,62.58,62.78,62.51,62.77,67335.0,58.7917,58.9796,58.7259,58.9702,67335.0
2023-10-06 10:20:00,62.78,63.1,62.77,63.09,66049.0,58.9796,59.2802,58.9702,59.2708,66049.0
2023-10-06 10:25:00,63.1,63.24,62.99,63.21,82391.0,59.2802,59.4118,59.1769,59.3836,82391.0
2023-10-06 10:30:00,63.2,63.42,63.2,63.29,47844.0,59.3742,59.5809,59.3742,59.4587,47844.0
2023-10-06 10:35:00,63.32,63.56,63.32,63.55,68210.0,59.4869,59.7124,59.4869,59.703,68210.0
2023-10-06 10:40:00,63.59,63.68,63.44,63.53,47976.0,59.7406,59.8251,59.5996,59.6842,47976.0
2023-10-06 10:45:00,63.52,63.6,63.44,63.47,36857.0,59.6748,59.75,59.5996,59.6278,36857.0
2023-10-06 10:50:00,63.46,63.63,63.43,63.62,41359.0,59.6184,59.7781,59.5903,59.7688,41359.0
2023-10-06 10:55:00,63.62,63.64,63.39,63.5,41339.0,59.7688,59.7875,59.5527,59.656,41339.0
2023-10-06 11:00:00,63.51,63.7,63.4,63.7,46093.0,59.6654,59.8439,59.5621,59.8439,46093.0
2023-10-06 11:05:00,63.71,63.79,63.65,63.79,44672.0,59.8533,59.9285,59.7969,59.9285,44672.0
2023-10-06 11:10:00,63.84,63.86,63.71,63.71,39727.0,59.9754,59.9942,59.8533,59.8533,39727.0
2023-10-06 11:15:00,63.74,63.78,63.61,63.64,34275.0,59.8815,59.9191,59.7594,59.7875,34275.0
2023-10-06 11:20:00,63.66,63.75,63.64,63.73,18093.0,59.8063,59.8909,59.7875,59.8721,18093.0
2023-10-06 11:25:00,63.73,64.0,63.72,64.0,49308.0,59.8721,60.1257,59.8627,60.1257,49308.0
2023-10-06 11:30:00,64.02,64.07,63.95,64.03,41106.0,60.1445,60.1915,60.0788,60.1539,41106.0
2023-10-06 11:35:00,64.01,64.04,63.89,63.99,43201.0,60.1351,60.1633,60.0224,60.1164,43201.0
2023-10-06 11:40:00,63.98,64.28,63.98,64.24,85094.0,60.107,60.3888,60.107,60.3512,85094.0
2023-10-06 11:45:00,64.26,64.31,64.16,64.3,25348.0,60.37,60.417,60.2761,60.4076,25348.0
2023-10-06 11:50:00,64.32,64.4,64.13,64.4,44010.0,60.4264,60.5015,60.2479,60.5015,44010.0
2023-10-06 11:55:00,64.4,64.57,64.4,64.56,70060.0,60.5015,60.6612,60.5015,60.6518,70060.0
2023-10-06 12:00:00,64.57,64.67,64.55,64.66,22479.0,60.6612,60.7552,60.6425,60.7458,22479.0
2023-10-06 12:05:00,64.67,64.68,64.47,64.53,43238.0,60.7552,60.7646,60.5673,60.6237,43238.0
2023-10-06 12:10:00,64.52,64.53,64.28,64.38,44561.0,60.6143,60.6237,60.3888,60.4827,44561.0
2023-10-06 12:15:00,64.38,64.47,64.34,64.44,50037.0,60.4827,60.5673,60.4452,60.5391,50037.0
2023-10-06 12:20:00,64.45,64.49,64.36,64.44,16593.0,60.5485,60.5861,60.464,60.5391,16593.0
2023-10-06 12:25:00,64.43,64.6,64.39,64.56,38684.0,60.5297,60.6894,60.4921,60.6518,38684.0
2023-10-06 12:30:00,64.57,64.63,64.55,64.6,18597.0,60.6612,60.7176,60.6425,60.6894,18597.0
2023-10-06 12:35:00,64.6,64.69,64.57,64.69,15202.0,60.6894,60.774,60.6612,60.774,15202.0
2023-10-06 12:40:00,64.7,64.84,64.65,64.83,24202.0,60.7834,60.9149,60.7364,60.9055,24202.0
2023-10-06 12:45:00,64.84,64.86,64.78,64.84,31980.0,60.9149,60.9337,60.8585,60.9149,31980.0
2023-10-06 12:50:00,64.83,64.85,64.72,64.76,54036.0,60.9055,60.9243,60.8022,60.8397,54036.0
2023-10-06 12:55:00,64.76,64.77,64.69,64.77,62683.0,60.8397,60.8491,60.774,60.8491,62683.0
2023-10-06 13:00:00,64.77,64.82,64.66,64.72,26092.0,60.8491,60.8961,60.7458,60.8022,26092.0
2023-10-06 13:05:00,64.73,64.86,64.72,64.81,23569.0,60.8116,60.9337,60.8022,60.8867,23569.0
2023-10-06 13:10:00,64.82,64.94,64.76,64.94,27798.0,60.8961,61.0088,60.8397,61.0088,27798.0
2023-10-06 13:15:00,64.95,64.96,64.9,64.91,16834.0,61.0182,61.0276,60.9713,60.9807,16834.0
2023-10-06 13:20:00,64.92,64.96,64.79,64.8,26267.0,60.9901,61.0276,60.8679,60.8773,26267.0
2023-10-06 13:25:00,64.81,64.89,64.78,64.83,13986.0,60.8867,60.9619,60.8585,60.9055,13986.0
2023-10-06 13:30:00,64.84,64.94,64.8,64.94,18229.0,60.9149,61.0088,60.8773,61.0088,18229.0
2023-10-06 13:35:00,64.94,64.94,64.82,64.89,21860.0,61.0088,61.0088,60.8961,60.9619,21860.0
2023-10-06 13:40:00,64.88,64.96,64.86,64.89,44304.0,60.9525,61.0276,60.9337,60.9619,44304.0
2023-10-06 13:45:00,64.85,64.97,64.83,64.96,33448.0,60.9243,61.037,60.9055,61.0276,33448.0
2023-10-06 13:50:00,64.95,65.0,64.93,64.95,24914.0,61.0182,61.0652,60.9995,61.0182,24914.0
2023-10-06 13:55:00,64.95,64.97,64.89,64.89,20337.0,61.0182,61.037,60.9619,60.9619,20337.0
2023-10-06 14:00:00,64.89,64.91,64.85,64.91,23131.0,60.9619,60.9807,60.9243,60.9807,23131.0
2023-10-06 14:05:00,64.91,64.97,64.86,64.92,42975.0,60.9807,61.037,60.9337,60.9901,42975.0
2023-10-06 14:10:00,64.92,64.99,64.86,64.87,27176.0,60.9901,61.0558,60.9337,60.9431,27176.0
2023-10-06 14:15:00,64.88,64.96,64.87,64.92,11800.0,60.9525,61.0276,60.9431,60.9901,11800.0
2023-10-06 14:20:00,64.91,64.95,64.89,64.93,14290.0,60.9807,61.0182,60.9619,60.9995,14290.0
2023-10-06 14:25:00,64.93,65.02,64.92,65.02,18712.0,60.9995,61.084,60.9901,61.084,18712.0
2023-10-06 14:30:00,65.01,65.01,64.95,64.99,20196.0,61.0746,61.0746,61.0182,61.0558,20196.0
2023-10-06 14:35:00,65.0,65.06,65.0,65.05,20124.0,61.0652,61.1216,61.0652,61.1122,20124.0
2023-10-06 14:40:00,65.05,65.13,65.04,65.11,30397.0,61.1122,61.1873,61.1028,61.1686,30397.0
2023-10-06 14:45:00,65.11,65.14,65.06,65.07,23886.0,61.1686,61.1967,61.1216,61.131,23886.0
2023-10-06 14:50:00,65.07,65.07,64.96,64.98,26639.0,61.131,61.131,61.0276,61.0464,26639.0
2023-10-06 14:55:00,64.98,64.99,64.91,64.92,34147.0,61.0464,61.0558,60.9807,60.9901,34147.0
2023-10-06 15:00:00,64.91,64.97,64.84,64.84,36773.0,60.9807,61.037,60.9149,60.9149,36773.0
2023-10-06 15:05:00,64.83,64.96,64.8,64.94,33051.0,60.9055,61.0276,60.8773,61.0088,33051.0
2023-10-06 15:10:00,64.93,64.98,64.87,64.97,40822.0,60.9995,61.0464,60.9431,61.037,40822.0
2023-10-06 15:15:00,64.97,64.99,64.9,64.91,35503.0,61.037,61.0558,60.9713,60.9807,35503.0
2023-10-06 15:20:00,64.91,64.93,64.87,64.9,46120.0,60.9807,60.9995,60.9431,60.9713,46120.0
2023-10-06 15:25:00,64.89,64.96,64.87,64.95,50730.0,60.9619,61.0276,60.9431,61.0182,50730.0
2023-10-06 15:30:00,64.95,65.04,64.93,64.96,59352.0,61.0182,61.1028,60.9995,61.0276,59352.0
2023-10-06 15:35:00,64.96,65.02,64.93,65.01,68522.0,61.0276,61.084,60.9995,61.0746,68522.0
2023-10-06 15:40:00,65.01,65.03,64.96,65.01,53685.0,61.0746,61.0934,61.0276,61.0746,53685.0
2023-10-06 15:45:00,65.02,65.13,65.0,65.07,77327.0,61.084,61.1873,61.0652,61.131,77327.0
2023-10-06 15:50:00,65.07,65.08,65.0,65.01,151579.0,61.131,61.1404,61.0652,61.0746,151579.0
2023-10-06 15:55:00,65.01,65.05,64.95,64.96,504864.0,61.0746,61.1122,61.0182,61.0276,504864.0
2023-10-09 09:30:00,65.0,65.36,64.98,65.24,43030.0,61.0652,61.4034,61.0464,61.2907,43030.0
2023-10-09 09:35:00,65.22,65.35,65.03,65.21,28024.0,61.2719,61.394,61.0934,61.2625,28024.0
2023-10-09 09:40:00,65.2,65.42,65.14,65.34,36179.0,61.2531,61.4598,61.1967,61.3846,36179.0
2023-10-09 09:45:00,65.34,65.43,65.09,65.21,26362.0,61.3846,61.4692,61.1498,61.2625,26362.0
2023-10-09 09:50:00,65.21,65.36,65.21,65.29,18691.0,61.2625,61.4034,61.2625,61.3377,18691.0
2023-10-09 09:55:00,65.31,65.48,65.25,65.26,47724.0,61.3564,61.5162,61.3001,61.3095,47724.0
2023-10-09 10:00:00,65.24,65.24,64.99,65.02,38070.0,61.2907,61.2907,61.0558,61.084,38070.0
2023-10-09 10:05:00,65.01,65.18,64.93,65.14,50563.0,61.0746,61.2343,60.9995,61.1967,50563.0
2023-10-09 10:10:00,65.13,65.18,65.09,65.12,59859.0,61.1873,61.2343,61.1498,61.1779,59859.0
2023-10-09 10:15:00,65.11,65.17,65.05,65.1,19611.0,61.1686,61.2249,61.1122,61.1592,19611.0
2023-10-09 10:20:00,65.08,65.14,65.06,65.09,17457.0,61.1404,61.1967,61.1216,61.1498,17457.0
2023-10-09 10:25:00,65.11,65.11,64.96,65.01,17833.0,61.1686,61.1686,61.0276,61.0746,17833.0
2023-10-09 10:30:00,64.98,64.99,64.88,64.92,21042.0,61.0464,61.0558,60.9525,60.9901,21042.0
2023-10-09 10:35:00,64.91,65.1,64.9,65.08,44927.0,60.9807,61.1592,60.9713,61.1404,44927.0
2023-10-09 10:40:00,65.09,65.17,65.07,65.16,25501.0,61.1498,61.2249,61.131,61.2155,25501.0
2023-10-09 10:45:00,65.15,65.34,65.15,65.26,41773.0,61.2061,61.3846,61.2061,61.3095,41773.0
2023-10-09 10:50:00,65.24,65.34,65.21,65.34,43978.0,61.2907,61.3846,61.2625,61.3846,43978.0
2023-10-09 10:55:00,65.34,65.38,65.31,65.36,14676.0,61.3846,61.4222,61.3564,61.4034,14676.0
2023-10-09 11:00:00,65.37,65.39,65.22,65.34,37681.0,61.4128,61.4316,61.2719,61.3846,37681.0
2023-10-09 11:05:00,65.36,65.45,65.34,65.43,21157.0,61.4034,61.488,61.3846,61.4692,21157.0
2023-10-09 11:10:00,65.44,65.49,65.36,65.39,51535.0,61.4786,61.5256,61.4034,61.4316,51535.0
2023-10-09 11:15:00,65.38,65.46,65.37,65.41,25451.0,61.4222,61.4974,61.4128,61.4504,25451.0
2023-10-09 11:20:00,65.41,65.43,65.36,65.37,32325.0,61.4504,61.4692,61.4034,61.4128,32325.0
2023-10-09 11:25:00,65.37,65.41,65.3,65.37,55248.0,61.4128,61.4504,61.3471,61.4128,55248.0
2023-10-09 11:30:00,65.39,65.44,65.32,65.34,121963.0,61.4316,61.4786,61.3658,61.3846,121963.0
2023-10-09 11:35:00,65.34,65.36,65.24,65.24,23888.0,61.3846,61.4034,61.2907,61.2907,23888.0
2023-10-09 11:40:00,65.24,65.29,65.2,65.28,18313.0,61.2907,61.3377,61.2531,61.3283,18313.0
2023-10-09 11:45:00,65.28,65.28,65.08,65.12,27002.0,61.3283,61.3283,61.1404,61.1779,27002.0
2023-10-09 11:50:00,65.1,65.24,65.09,65.23,16916.0,61.1592,61.2907,61.1498,61.2813,16916.0
2023-10-09 11:55:00,65.23,65.33,65.2,65.31,19839.0,61.2813,61.3752,61.2531,61.3564,19839.0
2023-10-09 12:00:00,65.31,65.32,65.19,65.22,22145.0,61.3564,61.3658,61.2437,61.2719,22145.0
2023-10-09 12:05:00,65.2,65.3,65.19,65.26,12065.0,61.2531,61.3471,61.2437,61.3095,12065.0
2023-10-09 12:10:00,65.26,65.3,65.23,65.25,13622.0,61.3095,61.3471,61.2813,61.3001,13622.0
2023-10-09 12:15:00,65.24,65.29,65.22,65.23,20543.0,61.2907,61.3377,61.2719,61.2813,20543.0
2023-10-09 12:20:00,65.24,65.33,65.23,65.31,11303.0,61.2907,61.3752,61.2813,61.3564,11303.0
2023-10-09 12:25:00,65.3,65.3,65.19,65.19,12377.0,61.3471,61.3471,61.2437,61.2437,12377.0
2023-10-09 12:30:00,65.2,65.22,65.13,65.16,15545.0,61.2531,61.2719,61.1873,61.2155,15545.0
2023-10-09 12:35:00,65.16,65.17,65.03,65.04,24314.0,61.2155,61.2249,61.0934,61.1028,24314.0
2023-10-09 12:40:00,65.04,65.07,65.01,65.05,12127.0,61.1028,61.131,61.0746,61.1122,12127.0
2023-10-09 12:45:00,65.06,65.08,65.01,65.02,17894.0,61.1216,61.1404,61.0746,61.084,17894.0
2023-10-09 12:50:00,65.03,65.07,65.01,65.05,19561.0,61.0934,61.131,61.0746,61.1122,19561.0
2023-10-09 12:55:00,65.04,65.1,65.01,65.1,31684.0,61.1028,61.1592,61.0746,61.1592,31684.0
2023-10-09 13:00:00,65.09,65.15,65.04,65.12,34594.0,61.1498,61.2061,61.1028,61.1779,34594.0
2023-10-09 13:05:00,65.12,65.23,65.12,65.19,15225.0,61.1779,61.2813,61.1779,61.2437,15225.0
2023-10-09 13:10:00,65.18,65.25,65.17,65.22,17146.0,61.2343,61.3001,61.2249,61.2719,17146.0
2023-10-09 13:15:00,65.23,65.28,65.21,65.26,21337.0,61.2813,61.3283,61.2625,61.3095,21337.0
2023-10-09 13:20:00,65.25,65.29,65.22,65.28,23061.0,61.3001,61.3377,61.2719,61.3283,23061.0
2023-10-09 13:25:00,65.28,65.31,65.25,65.31,17358.0,61.3283,61.3564,61.3001,61.3564,17358.0
2023-10-09 13:30:00,65.31,65.38,65.31,65.37,16223.0,61.3564,61.4222,61.3564,61.4128,16223.0
2023-10-09 13:35:00,65.36,65.43,65.34,65.42,19451.0,61.4034,61.4692,61.3846,61.4598,19451.0
2023-10-09 13:40:00,65.42,65.57,65.42,65.51,25499.0,61.4598,61.6007,61.4598,61.5443,25499.0
2023-10-09 13:45:00,65.52,65.69,65.52,65.62,19094.0,61.5537,61.7134,61.5537,61.6477,19094.0
2023-10-09 13:50:00,65.63,65.64,65.58,65.6,21466.0,61.6571,61.6665,61.6101,61.6289,21466.0
2023-10-09 13:55:00,65.59,65.62,65.58,65.62,44275.0,61.6195,61.6477,61.6101,61.6477,44275.0
2023-10-09 14:00:00,65.63,65.64,65.55,65.62,25000.0,61.6571,61.6665,61.5819,61.6477,25000.0
2023-10-09 14:05:00,65.63,65.76,65.61,65.75,55943.0,61.6571,61.7792,61.6383,61.7698,55943.0
2023-10-09 14:10:00,65.74,65.74,65.66,65.67,9992.0,61.7604,61.7604,61.6853,61.6947,9992.0
2023-10-09 14:15:00,65.66,65.7,65.65,65.66,14234.0,61.6853,61.7228,61.6759,61.6853,14234.0
2023-10-09 14:20:00,65.67,65.67,65.61,65.63,12877.0,61.6947,61.6947,61.6383,61.6571,12877.0
2023-10-09 14:25:00,65.62,65.63,65.59,65.59,46075.0,61.6477,61.6571,61.6195,61.6195,46075.0
2023-10-09 14:30:00,65.58,65.59,65.46,65.48,58478.0,61.6101,61.6195,61.4974,61.5162,58478.0
2023-10-09 14:35:00,65.48,65.49,65.39,65.43,19844.0,61.5162,61.5256,61.4316,61.4692,19844.0
2023-10-09 14:40:00,65.44,65.55,65.43,65.52,17138.0,61.4786,61.5819,61.4692,61.5537,17138.0
2023-10-09 14:45:00,65.51,65.53,65.48,65.49,22904.0,61.5443,61.5631,61.5162,61.5256,22904.0
2023-10-09 14:50:00,65.51,65.51,65.43,65.45,10209.0,61.5443,61.5443,61.4692,61.488,10209.0
2023-10-09 14:55:00,65.45,65.59,65.45,65.57,48086.0,61.488,61.6195,61.488,61.6007,48086.0
2023-10-09 15:00:00,65.57,65.59,65.44,65.49,36747.0,61.6007,61.6195,61.4786,61.5256,36747.0
2023-10-09 15:05:00,65.49,65.51,65.43,65.45,20518.0,61.5256,61.5443,61.4692,61.488,20518.0
2023-10-09 15:10:00,65.45,65.48,65.41,65.41,20040.0,61.488,61.5162,61.4504,61.4504,20040.0
2023-10-09 15:15:00,65.41,65.46,65.4,65.42,20868.0,61.4504,61.4974,61.441,61.4598,20868.0
2023-10-09 15:20:00,65.4,65.42,65.36,65.4,19222.0,61.441,61.4598,61.4034,61.441,19222.0
2023-10-09 15:25:00,65.4,65.43,65.39,65.43,18591.0,61.441,61.4692,61.4316,61.4692,18591.0
2023-10-09 15:30:00,65.42,65.44,65.39,65.4,26707.0,61.4598,61.4786,61.4316,61.441,26707.0
2023-10-09 15:35:00,65.4,65.45,65.39,65.4,22050.0,61.441,61.488,61.4316,61.441,22050.0
2023-10-09 15:40:00,65.4,65.47,65.39,65.47,18607.0,61.441,61.5068,61.4316,61.5068,18607.0
2023-10-09 15:45:00,65.45,65.54,65.44,65.5,39291.0,61.488,61.5725,61.4786,61.5349,39291.0
2023-10-09 15:50:00,65.5,65.72,65.5,65.7,106959.0,61.5349,61.7416,61.5349,61.7228,106959.0
2023-10-09 15:55:00,65.7,65.93,65.64,65.91,348414.0,61.7228,61.9389,61.6665,61.9201,348414.0
2023-10-10 09:30:00,66.0,66.16,65.9,66.03,53283.0,62.0047,62.155,61.9107,62.0329,53283.0
2023-10-10 09:35:00,66.04,66.15,65.95,65.98,16659.0,62.0423,62.1456,61.9577,61.9859,16659.0
2023-10-10 09:40:00,65.95,66.03,65.83,65.94,22211.0,61.9577,62.0329,61.845,61.9483,22211.0
2023-10-10 09:45:00,65.94,65.98,65.85,65.9,16169.0,61.9483,61.9859,61.8638,61.9107,16169.0
2023-10-10 09:50:00,65.91,65.97,65.77,65.79,28728.0,61.9201,61.9765,61.7886,61.8074,28728.0
2023-10-10 09:55:00,65.76,65.87,65.71,65.72,30943.0,61.7792,61.8825,61.7322,61.7416,30943.0
2023-10-10 10:00:00,65.71,65.83,65.7,65.7,31658.0,61.7322,61.845,61.7228,61.7228,31658.0
2023-10-10 10:05:00,65.71,66.12,65.68,66.1,49993.0,61.7322,62.1174,61.704,62.0986,49993.0
2023-10-10 10:10:00,66.1,66.3,66.1,66.26,21870.0,62.0986,62.2865,62.0986,62.2489,21870.0
2023-10-10 10:15:00,66.26,66.29,66.1,66.15,26376.0,62.2489,62.2771,62.0986,62.1456,26376.0
2023-10-10 10:20:00,66.15,66.2,66.04,66.04,25706.0,62.1456,62.1926,62.0423,62.0423,25706.0
2023-10-10 10:25:00,66.05,66.11,66.02,66.07,20332.0,62.0517,62.108,62.0235,62.0704,20332.0
2023-10-10 10:30:00,66.08,66.09,65.9,65.93,30081.0,62.0798,62.0892,61.9107,61.9389,30081.0
2023-10-10 10:35:00,65.91,66.09,65.91,66.02,44270.0,61.9201,62.0892,61.9201,62.0235,44270.0
2023-10-10 10:40:00,66.01,66.06,65.92,66.04,28609.0,62.0141,62.061,61.9295,62.0423,28609.0
2023-10-10 10:45:00,66.03,66.09,65.98,66.09,24417.0,62.0329,62.0892,61.9859,62.0892,24417.0
2023-10-10 10:50:00,66.09,66.26,66.08,66.21,85236.0,62.0892,62.2489,62.0798,62.202,85236.0
2023-10-10 10:55:00,66.19,66.36,66.19,66.33,26799.0,62.1832,62.3429,62.1832,62.3147,26799.0
2023-10-10 11:00:00,66.33,66.33,66.24,66.25,16390.0,62.3147,62.3147,62.2301,62.2395,16390.0
2023-10-10 11:05:00,66.25,66.42,66.24,66.42,38637.0,62.2395,62.3993,62.2301,62.3993,38637.0
2023-10-10 11:10:00,66.43,66.43,66.3,66.33,22682.0,62.4086,62.4086,62.2865,62.3147,22682.0
2023-10-10 11:15:00,66.32,66.37,66.21,66.26,35129.0,62.3053,62.3523,62.202,62.2489,35129.0
2023-10-10 11:20:00,66.25,66.26,66.09,66.14,24197.0,62.2395,62.2489,62.0892,62.1362,24197.0
2023-10-10 11:25:00,66.14,66.27,66.08,66.26,36536.0,62.1362,62.2583,62.0798,62.2489,36536.0
2023-10-10 11:30:00,66.27,66.37,66.24,66.37,29321.0,62.2583,62.3523,62.2301,62.3523,29321.0
2023-10-10 11:35:00,66.36,66.37,66.28,66.35,18110.0,62.3429,62.3523,62.2677,62.3335,18110.0
2023-10-10 11:40:00,66.34,66.46,66.3,66.43,52468.0,62.3241,62.4368,62.2865,62.4086,52468.0
2023-10-10 11:45:00,66.43,66.43,66.32,66.34,23955.0,62.4086,62.4086,62.3053,62.3241,23955.0
2023-10-10 11:50:00,66.34,66.36,66.25,66.29,21101.0,62.3241,62.3429,62.2395,62.2771,21101.0
2023-10-10 11:55:00,66.3,66.41,66.3,66.4,29563.0,62.2865,62.3899,62.2865,62.3805,29563.0
2023-10-10 12:00:00,66.4,66.41,66.35,66.38,22129.0,62.3805,62.3899,62.3335,62.3617,22129.0
2023-10-10 12:05:00,66.36,66.38,66.32,66.36,22490.0,62.3429,62.3617,62.3053,62.3429,22490.0
2023-10-10 12:10:00,66.36,66.36,66.23,66.33,35278.0,62.3429,62.3429,62.2208,62.3147,35278.0
2023-10-10 12:15:00,66.32,66.4,66.3,66.4,20728.0,62.3053,62.3805,62.2865,62.3805,20728.0
2023-10-10 12:20:00,66.39,66.4,66.27,66.34,12008.0,62.3711,62.3805,62.2583,62.3241,12008.0
2023-10-10 12:25:00,66.33,66.38,66.28,66.36,9357.0,62.3147,62.3617,62.2677,62.3429,9357.0
2023-10-10 12:30:00,66.35,66.45,66.35,66.43,28224.0,62.3335,62.4274,62.3335,62.4086,28224.0
2023-10-10 12:35:00,66.43,66.44,66.39,66.44,16005.0,62.4086,62.418,62.3711,62.418,16005.0
2023-10-10 12:40:00,66.44,66.47,66.36,66.47,19221.0,62.418,62.4462,62.3429,62.4462,19221.0
2023-10-10 12:45:00,66.46,66.5,66.44,66.48,20706.0,62.4368,62.4744,62.418,62.4556,20706.0
2023-10-10 12:50:00,66.48,66.48,66.43,66.44,14146.0,62.4556,62.4556,62.4086,62.418,14146.0
2023-10-10 12:55:00,66.43,66.47,66.42,66.47,9475.0,62.4086,62.4462,62.3993,62.4462,9475.0
2023-10-10 13:00:00,66.47,66.51,66.36,66.36,33990.0,62.4462,62.4838,62.3429,62.3429,33990.0
2023-10-10 13:05:00,66.33,66.39,66.3,66.37,40967.0,62.3147,62.3711,62.2865,62.3523,40967.0
2023-10-10 13:10:00,66.36,66.43,66.34,66.37,17335.0,62.3429,62.4086,62.3241,62.3523,17335.0
2023-10-10 13:15:00,66.36,66.44,66.33,66.42,11247.0,62.3429,62.418,62.3147,62.3993,11247.0
2023-10-10 13:20:00,66.43,66.5,66.42,66.43,16456.0,62.4086,62.4744,62.3993,62.4086,16456.0
2023-10-10 13:25:00,66.43,66.44,66.35,66.37,8010.0,62.4086,62.418,62.3335,62.3523,8010.0
2023-10-10 13:30:00,66.37,66.37,66.19,66.2,20325.0,62.3523,62.3523,62.1832,62.1926,20325.0
2023-10-10 13:35:00,66.19,66.22,66.15,66.22,17312.0,62.1832,62.2114,62.1456,62.2114,17312.0
2023-10-10 13:40:00,66.22,66.28,66.18,66.27,16149.0,62.2114,62.2677,62.1738,62.2583,16149.0
2023-10-10 13:45:00,66.27,66.3,66.25,66.27,17850.0,62.2583,62.2865,62.2395,62.2583,17850.0
2023-10-10 13:50:00,66.28,66.32,66.24,66.31,10788.0,62.2677,62.3053,62.2301,62.2959,10788.0
2023-10-10 13:55:00,66.31,66.36,66.3,66.34,23645.0,62.2959,62.3429,62.2865,62.3241,23645.0
2023-10-10 14:00:00,66.34,66.39,66.32,66.38,22504.0,62.3241,62.3711,62.3053,62.3617,22504.0
2023-10-10 14:05:00,66.36,66.37,66.28,66.28,21309.0,62.3429,62.3523,62.2677,62.2677,21309.0
2023-10-10 14:10:00,66.28,66.32,66.25,66.26,15713.0,62.2677,62.3053,62.2395,62.2489,15713.0
2023-10-10 14:15:00,66.26,66.3,66.23,66.29,47541.0,62.2489,62.2865,62.2208,62.2771,47541.0
2023-10-10 14:20:00,66.29,66.3,66.18,66.19,36989.0,62.2771,62.2865,62.1738,62.1832,36989.0
2023-10-10 14:25:00,66.19,66.36,66.19,66.28,39257.0,62.1832,62.3429,62.1832,62.2677,39257.0
2023-10-10 14:30:00,66.29,66.35,66.26,66.33,52476.0,62.2771,62.3335,62.2489,62.3147,52476.0
2023-10-10 14:35:00,66.34,66.35,66.25,66.32,18510.0,62.3241,62.3335,62.2395,62.3053,18510.0
2023-10-10 14:40:00,66.33,66.37,66.3,66.36,15993.0,62.3147,62.3523,62.2865,62.3429,15993.0
2023-10-10 14:45:00,66.36,66.45,66.34,66.38,18195.0,62.3429,62.4274,62.3241,62.3617,18195.0
2023-10-10 14:50:00,66.37,66.38,66.27,66.28,34948.0,62.3523,62.3617,62.2583,62.2677,34948.0
2023-10-10 14:55:00,66.27,66.28,66.23,66.28,17094.0,62.2583,62.2677,62.2208,62.2677,17094.0
2023-10-10 15:00:00,66.27,66.34,66.24,66.34,24927.0,62.2583,62.3241,62.2301,62.3241,24927.0
2023-10-10 15:05:00,66.33,66.37,66.29,66.36,14603.0,62.3147,62.3523,62.2771,62.3429,14603.0
2023-10-10 15:10:00,66.35,66.42,66.35,66.4,37056.0,62.3335,62.3993,62.3335,62.3805,37056.0
2023-10-10 15:15:00,66.39,66.49,66.37,66.43,68807.0,62.3711,62.465,62.3523,62.4086,68807.0
2023-10-10 15:20:00,66.42,66.42,66.35,66.38,19501.0,62.3993,62.3993,62.3335,62.3617,19501.0
2023-10-10 15:25:00,66.37,66.42,66.32,66.34,27216.0,62.3523,62.3993,62.3053,62.3241,27216.0
2023-10-10 15:30:00,66.33,66.44,66.32,66.32,45892.0,62.3147,62.418,62.3053,62.3053,45892.0
2023-10-10 15:35:00,66.31,66.4,66.28,66.37,42478.0,62.2959,62.3805,62.2677,62.3523,42478.0
2023-10-10 15:40:00,66.36,66.44,66.36,66.4,43617.0,62.3429,62.418,62.3429,62.3805,43617.0
2023-10-10 15:45:00,66.4,66.5,66.4,66.5,48562.0,62.3805,62.4744,62.3805,62.4744,48562.0
2023-10-10 15:50:00,66.5,66.53,66.46,66.5,80112.0,62.4744,62.5026,62.4368,62.4744,80112.0
2023-10-10 15:55:00,66.51,66.56,66.42,66.44,292051.0,62.4838,62.5308,62.3993,62.418,292051.0
2023-10-11 09:30:00,66.8,66.91,66.58,66.66,46465.0,62.7562,62.8596,62.5496,62.6247,46465.0
2023-10-11 09:35:00,66.69,66.7,66.36,66.51,31472.0,62.6529,62.6623,62.3429,62.4838,31472.0
2023-10-11 09:40:00,66.59,66.63,66.41,66.58,42694.0,62.559,62.5965,62.3899,62.5496,42694.0
2023-10-11 09:45:00,66.59,66.74,66.55,66.65,18249.0,62.559,62.6999,62.5214,62.6153,18249.0
2023-10-11 09:50:00,66.65,66.68,66.4,66.5,34411.0,62.6153,62.6435,62.3805,62.4744,34411.0
2023-10-11 09:55:00,66.52,66.61,66.47,66.55,31478.0,62.4932,62.5778,62.4462,62.5214,31478.0
2023-10-11 10:00:00,66.56,66.8,66.54,66.78,35031.0,62.5308,62.7562,62.512,62.7375,35031.0
2023-10-11 10:05:00,66.78,66.81,66.73,66.78,22893.0,62.7375,62.7656,62.6905,62.7375,22893.0
2023-10-11 10:10:00,66.78,66.78,66.49,66.49,17045.0,62.7375,62.7375,62.465,62.465,17045.0
2023-10-11 10:15:00,66.52,66.68,66.49,66.52,18753.0,62.4932,62.6435,62.465,62.4932,18753.0
2023-10-11 10:20:00,66.53,66.61,66.48,66.53,17433.0,62.5026,62.5778,62.4556,62.5026,17433.0
2023-10-11 10:25:00,66.5,66.64,66.48,66.64,10542.0,62.4744,62.6059,62.4556,62.6059,10542.0
2023-10-11 10:30:00,66.65,66.73,66.65,66.68,16709.0,62.6153,62.6905,62.6153,62.6435,16709.0
2023-10-11 10:35:00,66.68,66.68,66.59,66.61,21329.0,62.6435,62.6435,62.559,62.5778,21329.0
2023-10-11 10:40:00,66.6,66.61,66.52,66.54,38591.0,62.5684,62.5778,62.4932,62.512,38591.0
2023-10-11 10:45:00,66.54,66.59,66.5,66.55,23717.0,62.512,62.559,62.4744,62.5214,23717.0
2023-10-11 10:50:00,66.54,66.54,66.43,66.44,37795.0,62.512,62.512,62.4086,62.418,37795.0
2023-10-11 10:55:00,66.44,66.54,66.44,66.49,16098.0,62.418,62.512,62.418,62.465,16098.0
2023-10-11 11:00:00,66.48,66.59,66.41,66.56,14761.0,62.4556,62.559,62.3899,62.5308,14761.0
2023-10-11 11:05:00,66.57,66.6,66.35,66.39,28428.0,62.5402,62.5684,62.3335,62.3711,28428.0
2023-10-11 11:10:00,66.42,66.46,66.39,66.42,35549.0,62.3993,62.4368,62.3711,62.3993,35549.0
2023-10-11 11:15:00,66.42,66.42,66.28,66.33,36857.0,62.3993,62.3993,62.2677,62.3147,36857.0
2023-10-11 11:20:00,66.32,66.44,66.31,66.44,12293.0,62.3053,62.418,62.2959,62.418,12293.0
2023-10-11 11:25:00,66.44,66.54,66.44,66.54,7005.0,62.418,62.512,62.418,62.512,7005.0
2023-10-11 11:30:00,66.56,66.57,66.5,66.52,24869.0,62.5308,62.5402,62.4744,62.4932,24869.0
2023-10-11 11:35:00,66.5,66.54,66.5,66.53,4595.0,62.4744,62.512,62.4744,62.5026,4595.0
2023-10-11 11:40:00,66.53,66.54,66.39,66.42,21639.0,62.5026,62.512,62.3711,62.3993,21639.0
2023-10-11 11:45:00,66.44,66.5,66.42,66.44,31221.0,62.418,62.4744,62.3993,62.418,31221.0
2023-10-11 11:50:00,66.44,66.57,66.43,66.54,25329.0,62.418,62.5402,62.4086,62.512,25329.0
2023-10-11 11:55:00,66.53,66.56,66.48,66.48,15395.0,62.5026,62.5308,62.4556,62.4556,15395.0
2023-10-11 12:00:00,66.5,66.51,66.45,66.47,30657.0,62.4744,62.4838,62.4274,62.4462,30657.0
2023-10-11 12:05:00,66.48,66.58,66.47,66.52,17670.0,62.4556,62.5496,62.4462,62.4932,17670.0
2023-10-11 12:10:00,66.53,66.59,66.51,66.52,10489.0,62.5026,62.559,62.4838,62.4932,10489.0
2023-10-11 12:15:00,66.52,66.54,66.47,66.5,15764.0,62.4932,62.512,62.4462,62.4744,15764.0
2023-10-11 12:20:00,66.5,66.51,66.44,66.45,11432.0,62.4744,62.4838,62.418,62.4274,11432.0
2023-10-11 12:25:00,66.46,66.46,66.36,66.41,14744.0,62.4368,62.4368,62.3429,62.3899,14744.0
2023-10-11 12:30:00,66.4,66.44,66.38,66.43,15717.0,62.3805,62.418,62.3617,62.4086,15717.0
2023-10-11 12:35:00,66.42,66.5,66.42,66.49,11806.0,62.3993,62.4744,62.3993,62.465,11806.0
2023-10-11 12:40:00,66.48,66.53,66.45,66.52,52415.0,62.4556,62.5026,62.4274,62.4932,52415.0
2023-10-11 12:45:00,66.53,66.64,66.52,66.64,12499.0,62.5026,62.6059,62.4932,62.6059,12499.0
2023-10-11 12:50:00,66.64,66.7,66.59,66.61,15780.0,62.6059,62.6623,62.559,62.5778,15780.0
2023-10-11 12:55:00,66.61,66.61,66.51,66.55,14548.0,62.5778,62.5778,62.4838,62.5214,14548.0
2023-10-11 13:00:00,66.55,66.63,66.51,66.55,20312.0,62.5214,62.5965,62.4838,62.5214,20312.0
2023-10-11 13:05:00,66.55,66.56,66.52,66.54,15201.0,62.5214,62.5308,62.4932,62.512,15201.0
2023-10-11 13:10:00,66.55,66.62,66.55,66.62,11509.0,62.5214,62.5871,62.5214,62.5871,11509.0
2023-10-11 13:15:00,66.62,66.66,66.6,66.63,9950.0,62.5871,62.6247,62.5684,62.5965,9950.0
2023-10-11 13:20:00,66.63,66.69,66.62,66.63,11346.0,62.5965,62.6529,62.5871,62.5965,11346.0
2023-10-11 13:25:00,66.63,66.75,66.61,66.69,16010.0,62.5965,62.7093,62.5778,62.6529,16010.0
2023-10-11 13:30:00,66.7,66.71,66.59,66.6,14021.0,62.6623,62.6717,62.559,62.5684,14021.0
2023-10-11 13:35:00,66.6,66.62,66.56,66.57,9995.0,62.5684,62.5871,62.5308,62.5402,9995.0
2023-10-11 13:40:00,66.58,66.61,66.56,66.58,11686.0,62.5496,62.5778,62.5308,62.5496,11686.0
2023-10-11 13:45:00,66.57,66.59,66.53,66.53,29411.0,62.5402,62.559,62.5026,62.5026,29411.0
2023-10-11 13:50:00,66.55,66.62,66.54,66.62,21476.0,62.5214,62.5871,62.512,62.5871,21476.0
2023-10-11 13:55:00,66.63,66.68,66.61,66.67,14483.0,62.5965,62.6435,62.5778,62.6341,14483.0
2023-10-11 14:00:00,66.67,66.78,66.62,66.73,55965.0,62.6341,62.7375,62.5871,62.6905,55965.0
2023-10-11 14:05:00,66.71,66.74,66.67,66.71,20945.0,62.6717,62.6999,62.6341,62.6717,20945.0
2023-10-11 14:10:00,66.71,66.73,66.65,66.69,11096.0,62.6717,62.6905,62.6153,62.6529,11096.0
2023-10-11 14:15:00,66.69,66.81,66.69,66.78,26571.0,62.6529,62.7656,62.6529,62.7375,26571.0
2023-10-11 14:20:00,66.78,66.81,66.71,66.81,38210.0,62.7375,62.7656,62.6717,62.7656,38210.0
2023-10-11 14:25:00,66.81,66.85,66.8,66.82,15665.0,62.7656,62.8032,62.7562,62.775,15665.0
2023-10-11 14:30:00,66.84,67.02,66.83,67.01,97058.0,62.7938,62.9629,62.7844,62.9535,97058.0
2023-10-11 14:35:00,67.01,67.03,66.79,66.79,97866.0,62.9535,62.9723,62.7469,62.7469,97866.0
2023-10-11 14:40:00,66.78,66.94,66.69,66.91,35500.0,62.7375,62.8878,62.6529,62.8596,35500.0
2023-10-11 14:45:00,66.92,66.98,66.91,66.98,14316.0,62.869,62.9254,62.8596,62.9254,14316.0
2023-10-11 14:50:00,66.98,67.05,66.94,66.95,58419.0,62.9254,62.9911,62.8878,62.8972,58419.0
2023-10-11 14:55:00,66.95,67.03,66.94,67.03,29535.0,62.8972,62.9723,62.8878,62.9723,29535.0
2023-10-11 15:00:00,67.03,67.09,67.02,67.05,41189.0,62.9723,63.0287,62.9629,62.9911,41189.0
2023-10-11 15:05:00,67.05,67.12,67.04,67.12,21917.0,62.9911,63.0569,62.9817,63.0569,21917.0
2023-10-11 15:10:00,67.12,67.19,67.12,67.17,25509.0,63.0569,63.1226,63.0569,63.1039,25509.0
2023-10-11 15:15:00,67.17,67.2,67.12,67.18,69574.0,63.1039,63.132,63.0569,63.1132,69574.0
2023-10-11 15:20:00,67.18,67.19,67.14,67.19,21700.0,63.1132,63.1226,63.0757,63.1226,21700.0
2023-10-11 15:25:00,67.19,67.21,67.11,67.14,52313.0,63.1226,63.1414,63.0475,63.0757,52313.0
2023-10-11 15:30:00,67.13,67.22,67.06,67.22,40319.0,63.0663,63.1508,63.0005,63.1508,40319.0
2023-10-11 15:35:00,67.21,67.23,67.17,67.23,40752.0,63.1414,63.1602,63.1039,63.1602,40752.0
2023-10-11 15:40:00,67.23,67.28,67.18,67.23,30932.0,63.1602,63.2072,63.1132,63.1602,30932.0
2023-10-11 15:45:00,67.22,67.22,67.14,67.17,44552.0,63.1508,63.1508,63.0757,63.1039,44552.0
2023-10-11 15:50:00,67.17,67.23,67.16,67.19,97187.0,63.1039,63.1602,63.0945,63.1226,97187.0
2023-10-11 15:55:00,67.19,67.2,67.09,67.1,218190.0,63.1226,63.132,63.0287,63.0381,218190.0
2023-10-12 09:30:00,66.92,67.06,66.85,66.96,69086.0,62.869,63.0005,62.8032,62.9066,69086.0
2023-10-12 09:35:00,66.98,67.09,66.86,66.94,56611.0,62.9254,63.0287,62.8126,62.8878,56611.0
2023-10-12 09:40:00,66.93,67.15,66.9,66.98,48163.0,62.8784,63.0851,62.8502,62.9254,48163.0
2023-10-12 09:45:00,66.97,67.08,66.75,66.87,66823.0,62.916,63.0193,62.7093,62.822,66823.0
2023-10-12 09:50:00,66.87,66.93,66.72,66.73,85530.0,62.822,62.8784,62.6811,62.6905,85530.0
2023-10-12 09:55:00,66.71,66.75,66.59,66.64,51947.0,62.6717,62.7093,62.559,62.6059,51947.0
2023-10-12 10:00:00,66.63,66.66,66.46,66.48,64208.0,62.5965,62.6247,62.4368,62.4556,64208.0
2023-10-12 10:05:00,66.48,66.5,66.4,66.46,40539.0,62.4556,62.4744,62.3805,62.4368,40539.0
2023-10-12 10:10:00,66.46,66.46,66.27,66.31,60908.0,62.4368,62.4368,62.2583,62.2959,60908.0
2023-10-12 10:15:00,66.3,66.4,66.22,66.38,57616.0,62.2865,62.3805,62.2114,62.3617,57616.0
2023-10-12 10:20:00,66.39,66.4,66.18,66.2,46587.0,62.3711,62.3805,62.1738,62.1926,46587.0
2023-10-12 10:25:00,66.2,66.22,66.07,66.08,69105.0,62.1926,62.2114,62.0704,62.0798,69105.0
2023-10-12 10:30:00,66.08,66.22,66.05,66.13,64929.0,62.0798,62.2114,62.0517,62.1268,64929.0
2023-10-12 10:35:00,66.12,66.12,66.01,66.06,58973.0,62.1174,62.1174,62.0141,62.061,58973.0
2023-10-12 10:40:00,66.07,66.08,65.79,65.79,69294.0,62.0704,62.0798,61.8074,61.8074,69294.0
2023-10-12 10:45:00,65.77,66.02,65.77,65.99,20013.0,61.7886,62.0235,61.7886,61.9953,20013.0
2023-10-12 10:50:00,66.0,66.18,65.93,66.14,33992.0,62.0047,62.1738,61.9389,62.1362,33992.0
2023-10-12 10:55:00,66.14,66.26,66.13,66.26,22718.0,62.1362,62.2489,62.1268,62.2489,22718.0
2023-10-12 11:00:00,66.27,66.4,66.23,66.25,26824.0,62.2583,62.3805,62.2208,62.2395,26824.0
2023-10-12 11:05:00,66.23,66.29,66.1,66.19,49297.0,62.2208,62.2771,62.0986,62.1832,49297.0
2023-10-12 11:10:00,66.21,66.21,66.05,66.1,97733.0,62.202,62.202,62.0517,62.0986,97733.0
2023-10-12 11:15:00,66.08,66.13,65.92,65.96,34915.0,62.0798,62.1268,61.9295,61.9671,34915.0
2023-10-12 11:20:00,65.96,66.0,65.84,65.88,25757.0,61.9671,62.0047,61.8544,61.8919,25757.0
2023-10-12 11:25:00,65.89,66.01,65.89,65.95,16396.0,61.9013,62.0141,61.9013,61.9577,16396.0
2023-10-12 11:30:00,65.96,66.01,65.93,65.98,18150.0,61.9671,62.0141,61.9389,61.9859,18150.0
2023-10-12 11:35:00,66.0,66.06,65.94,66.0,18597.0,62.0047,62.061,61.9483,62.0047,18597.0
2023-10-12 11:40:00,65.98,66.01,65.95,65.95,22215.0,61.9859,62.0141,61.9577,61.9577,22215.0
2023-10-12 11:45:00,65.92,65.98,65.9,65.92,24034.0,61.9295,61.9859,61.9107,61.9295,24034.0
2023-10-12 11:50:00,65.93,66.04,65.91,66.02,29060.0,61.9389,62.0423,61.9201,62.0235,29060.0
2023-10-12 11:55:00,66.03,66.11,66.0,66.11,25401.0,62.0329,62.108,62.0047,62.108,25401.0
2023-10-12 12:00:00,66.11,66.16,66.05,66.06,32229.0,62.108,62.155,62.0517,62.061,32229.0
2023-10-12 12:05:00,66.05,66.15,66.05,66.11,37660.0,62.0517,62.1456,62.0517,62.108,37660.0
2023-10-12 12:10:00,66.1,66.12,66.04,66.07,37643.0,62.0986,62.1174,62.0423,62.0704,37643.0
2023-10-12 12:15:00,66.08,66.11,66.0,66.0,21175.0,62.0798,62.108,62.0047,62.0047,21175.0
2023-10-12 12:20:00,66.01,66.08,65.88,66.06,31573.0,62.0141,62.0798,61.8919,62.061,31573.0
2023-10-12 12:25:00,66.06,66.09,65.95,66.0,21036.0,62.061,62.0892,61.9577,62.0047,21036.0
2023-10-12 12:30:00,65.99,66.04,65.98,66.02,30582.0,61.9953,62.0423,61.9859,62.0235,30582.0
2023-10-12 12:35:00,66.02,66.09,66.0,66.08,16428.0,62.0235,62.0892,62.0047,62.0798,16428.0
2023-10-12 12:40:00,66.07,66.18,66.06,66.12,21836.0,62.0704,62.1738,62.061,62.1174,21836.0
2023-10-12 12:45:00,66.11,66.19,66.08,66.14,17739.0,62.108,62.1832,62.0798,62.1362,17739.0
2023-10-12 12:50:00,66.15,66.17,65.98,65.99,13296.0,62.1456,62.1644,61.9859,61.9953,13296.0
2023-10-12 12:55:00,65.98,66.04,65.98,66.0,9959.0,61.9859,62.0423,61.9859,62.0047,9959.0
2023-10-12 13:00:00,65.99,66.0,65.78,65.83,26662.0,61.9953,62.0047,61.798,61.845,26662.0
2023-10-12 13:05:00,65.83,65.88,65.74,65.83,33188.0,61.845,61.8919,61.7604,61.845,33188.0
2023-10-12 13:10:00,65.81,65.88,65.77,65.84,9322.0,61.8262,61.8919,61.7886,61.8544,9322.0
2023-10-12 13:15:00,65.83,65.87,65.8,65.85,19591.0,61.845,61.8825,61.8168,61.8638,19591.0
2023-10-12 13:20:00,65.84,65.87,65.81,65.83,10193.0,61.8544,61.8825,61.8262,61.845,10193.0
2023-10-12 13:25:00,65.83,65.84,65.61,65.61,25288.0,61.845,61.8544,61.6383,61.6383,25288.0
2023-10-12 13:30:00,65.6,65.67,65.55,65.56,21906.0,61.6289,61.6947,61.5819,61.5913,21906.0
2023-10-12 13:35:00,65.55,65.58,65.48,65.54,26095.0,61.5819,61.6101,61.5162,61.5725,26095.0
2023-10-12 13:40:00,65.53,65.56,65.41,65.42,24697.0,61.5631,61.5913,61.4504,61.4598,24697.0
2023-10-12 13:45:00,65.42,65.5,65.39,65.48,38014.0,61.4598,61.5349,61.4316,61.5162,38014.0
2023-10-12 13:50:00,65.48,65.57,65.45,65.5,14983.0,61.5162,61.6007,61.488,61.5349,14983.0
2023-10-12 13:55:00,65.51,65.55,65.47,65.48,24459.0,61.5443,61.5819,61.5068,61.5162,24459.0
2023-10-12 14:00:00,65.48,65.54,65.43,65.43,26450.0,61.5162,61.5725,61.4692,61.4692,26450.0
2023-10-12 14:05:00,65.43,65.44,65.25,65.33,33886.0,61.4692,61.4786,61.3001,61.3752,33886.0
2023-10-12 14:10:00,65.35,65.38,65.33,65.37,19334.0,61.394,61.4222,61.3752,61.4128,19334.0
2023-10-12 14:15:00,65.37,65.39,65.33,65.34,35456.0,61.4128,61.4316,61.3752,61.3846,35456.0
2023-10-12 14:20:00,65.34,65.39,65.31,65.34,24584.0,61.3846,61.4316,61.3564,61.3846,24584.0
2023-10-12 14:25:00,65.34,65.43,65.34,65.42,33561.0,61.3846,61.4692,61.3846,61.4598,33561.0
2023-10-12 14:30:00,65.41,65.48,65.39,65.48,19563.0,61.4504,61.5162,61.4316,61.5162,19563.0
2023-10-12 14:35:00,65.48,65.53,65.4,65.42,23414.0,61.5162,61.5631,61.441,61.4598,23414.0
2023-10-12 14:40:00,65.43,65.45,65.38,65.4,27184.0,61.4692,61.488,61.4222,61.441,27184.0
2023-10-12 14:45:00,65.41,65.44,65.38,65.41,19352.0,61.4504,61.4786,61.4222,61.4504,19352.0
2023-10-12 14:50:00,65.42,65.49,65.41,65.46,23093.0,61.4598,61.5256,61.4504,61.4974,23093.0
2023-10-12 14:55:00,65.45,65.46,65.38,65.42,21939.0,61.488,61.4974,61.4222,61.4598,21939.0
2023-10-12 15:00:00,65.43,65.45,65.33,65.35,42295.0,61.4692,61.488,61.3752,61.394,42295.0
2023-10-12 15:05:00,65.34,65.49,65.34,65.47,23293.0,61.3846,61.5256,61.3846,61.5068,23293.0
2023-10-12 15:10:00,65.47,65.52,65.4,65.51,27420.0,61.5068,61.5537,61.441,61.5443,27420.0
2023-10-12 15:15:00,65.5,65.51,65.41,65.46,39986.0,61.5349,61.5443,61.4504,61.4974,39986.0
2023-10-12 15:20:00,65.45,65.51,65.44,65.48,39974.0,61.488,61.5443,61.4786,61.5162,39974.0
2023-10-12 15:25:00,65.48,65.51,65.42,65.47,34319.0,61.5162,61.5443,61.4598,61.5068,34319.0
2023-10-12 15:30:00,65.48,65.68,65.47,65.65,57711.0,61.5162,61.704,61.5068,61.6759,57711.0
2023-10-12 15:35:00,65.65,65.79,65.63,65.77,39221.0,61.6759,61.8074,61.6571,61.7886,39221.0
2023-10-12 15:40:00,65.78,65.79,65.63,65.63,39832.0,61.798,61.8074,61.6571,61.6571,39832.0
2023-10-12 15:45:00,65.63,65.72,65.58,65.7,49398.0,61.6571,61.7416,61.6101,61.7228,49398.0
2023-10-12 15:50:00,65.71,65.77,65.59,65.6,125057.0,61.7322,61.7886,61.6195,61.6289,125057.0
2023-10-12 15:55:00,65.6,65.76,65.59,65.71,337533.0,61.6289,61.7792,61.6195,61.7322,337533.0
2023-10-13 09:30:00,66.35,66.53,66.21,66.28,57701.0,62.3335,62.5026,62.202,62.2677,57701.0
2023-10-13 09:35:00,66.32,66.43,66.2,66.33,38652.0,62.3053,62.4086,62.1926,62.3147,38652.0
2023-10-13 09:40:00,66.33,66.62,66.32,66.61,27341.0,62.3147,62.5871,62.3053,62.5778,27341.0
2023-10-13 09:45:00,66.64,66.86,66.61,66.77,18635.0,62.6059,62.8126,62.5778,62.7281,18635.0
2023-10-13 09:50:00,66.78,66.8,66.54,66.56,17568.0,62.7375,62.7562,62.512,62.5308,17568.0
2023-10-13 09:55:00,66.54,66.61,66.49,66.51,20085.0,62.512,62.5778,62.465,62.4838,20085.0
2023-10-13 10:00:00,66.49,66.51,66.39,66.42,26236.0,62.465,62.4838,62.3711,62.3993,26236.0
2023-10-13 10:05:00,66.45,66.69,66.44,66.69,41590.0,62.4274,62.6529,62.418,62.6529,41590.0
2023-10-13 10:10:00,66.7,66.77,66.66,66.66,19696.0,62.6623,62.7281,62.6247,62.6247,19696.0
2023-10-13 10:15:00,66.66,66.75,66.65,66.66,16518.0,62.6247,62.7093,62.6153,62.6247,16518.0
2023-10-13 10:20:00,66.68,66.78,66.68,66.72,20362.0,62.6435,62.7375,62.6435,62.6811,20362.0
2023-10-13 10:25:00,66.77,66.8,66.66,66.72,18847.0,62.7281,62.7562,62.6247,62.6811,18847.0
2023-10-13 10:30:00,66.71,66.73,66.64,66.66,24373.0,62.6717,62.6905,62.6059,62.6247,24373.0
2023-10-13 10:35:00,66.66,66.66,66.35,66.37,42729.0,62.6247,62.6247,62.3335,62.3523,42729.0
2023-10-13 10:40:00,66.36,66.41,66.31,66.39,15151.0,62.3429,62.3899,62.2959,62.3711,15151.0
2023-10-13 10:45:00,66.39,66.5,66.35,66.47,17033.0,62.3711,62.4744,62.3335,62.4462,17033.0
2023-10-13 10:50:00,66.46,66.49,66.34,66.37,14718.0,62.4368,62.465,62.3241,62.3523,14718.0
2023-10-13 10:55:00,66.36,66.38,66.28,66.29,8378.0,62.3429,62.3617,62.2677,62.2771,8378.0
2023-10-13 11:00:00,66.29,66.29,66.15,66.15,11748.0,62.2771,62.2771,62.1456,62.1456,11748.0
2023-10-13 11:05:00,66.15,66.16,66.0,66.13,21902.0,62.1456,62.155,62.0047,62.1268,21902.0
2023-10-13 11:10:00,66.14,66.16,66.07,66.11,29891.0,62.1362,62.155,62.0704,62.108,29891.0
2023-10-13 11:15:00,66.09,66.29,66.09,66.27,19334.0,62.0892,62.2771,62.0892,62.2583,19334.0
2023-10-13 11:20:00,66.27,66.29,66.11,66.11,20361.0,62.2583,62.2771,62.108,62.108,20361.0
2023-10-13 11:25:00,66.13,66.32,66.08,66.32,17469.0,62.1268,62.3053,62.0798,62.3053,17469.0
2023-10-13 11:30:00,66.32,66.33,66.23,66.27,50543.0,62.3053,62.3147,62.2208,62.2583,50543.0
2023-10-13 11:35:00,66.31,66.37,66.26,66.35,12699.0,62.2959,62.3523,62.2489,62.3335,12699.0
2023-10-13 11:40:00,66.36,66.44,66.34,66.42,13660.0,62.3429,62.418,62.3241,62.3993,13660.0
2023-10-13 11:45:00,66.43,66.44,66.39,66.4,10799.0,62.4086,62.418,62.3711,62.3805,10799.0
2023-10-13 11:50:00,66.4,66.45,66.32,66.35,9540.0,62.3805,62.4274,62.3053,62.3335,9540.0
2023-10-13 11:55:00,66.35,66.35,66.29,66.34,7589.0,62.3335,62.3335,62.2771,62.3241,7589.0
2023-10-13 12:00:00,66.31,66.48,66.3,66.45,10053.0,62.2959,62.4556,62.2865,62.4274,10053.0
2023-10-13 12:05:00,66.48,66.54,66.47,66.53,20180.0,62.4556,62.512,62.4462,62.5026,20180.0
2023-10-13 12:10:00,66.53,66.53,66.39,66.39,25447.0,62.5026,62.5026,62.3711,62.3711,25447.0
2023-10-13 12:15:00,66.39,66.4,66.32,66.39,11324.0,62.3711,62.3805,62.3053,62.3711,11324.0
2023-10-13 12:20:00,66.4,66.41,66.29,66.33,27860.0,62.3805,62.3899,62.2771,62.3147,27860.0
2023-10-13 12:25:00,66.32,66.36,66.31,66.36,7596.0,62.3053,62.3429,62.2959,62.3429,7596.0
2023-10-13 12:30:00,66.36,66.4,66.33,66.37,12464.0,62.3429,62.3805,62.3147,62.3523,12464.0
2023-10-13 12:35:00,66.37,66.4,66.36,66.37,27134.0,62.3523,62.3805,62.3429,62.3523,27134.0
2023-10-13 12:40:00,66.38,66.46,66.37,66.45,7409.0,62.3617,62.4368,62.3523,62.4274,7409.0
2023-10-13 12:45:00,66.44,66.54,66.4,66.4,21451.0,62.418,62.512,62.3805,62.3805,21451.0
2023-10-13 12:50:00,66.38,66.39,66.19,66.23,19007.0,62.3617,62.3711,62.1832,62.2208,19007.0
2023-10-13 12:55:00,66.23,66.28,66.21,66.26,7351.0,62.2208,62.2677,62.202,62.2489,7351.0
2023-10-13 13:00:00,66.26,66.38,66.25,66.33,12371.0,62.2489,62.3617,62.2395,62.3147,12371.0
2023-10-13 13:05:00,66.37,66.41,66.34,66.36,11577.0,62.3523,62.3899,62.3241,62.3429,11577.0
2023-10-13 13:10:00,66.37,66.4,66.33,66.33,22908.0,62.3523,62.3805,62.3147,62.3147,22908.0
2023-10-13 13:15:00,66.35,66.43,66.35,66.4,14907.0,62.3335,62.4086,62.3335,62.3805,14907.0
2023-10-13 13:20:00,66.4,66.51,66.39,66.41,17304.0,62.3805,62.4838,62.3711,62.3899,17304.0
2023-10-13 13:25:00,66.41,66.43,66.3,66.31,22136.0,62.3899,62.4086,62.2865,62.2959,22136.0
2023-10-13 13:30:00,66.33,66.33,66.17,66.26,29597.0,62.3147,62.3147,62.1644,62.2489,29597.0
2023-10-13 13:35:00,66.25,66.4,66.19,66.33,61275.0,62.2395,62.3805,62.1832,62.3147,61275.0
2023-10-13 13:40:00,66.33,66.52,66.33,66.47,46484.0,62.3147,62.4932,62.3147,62.4462,46484.0
2023-10-13 13:45:00,66.49,66.53,66.46,66.53,21082.0,62.465,62.5026,62.4368,62.5026,21082.0
2023-10-13 13:50:00,66.53,66.57,66.51,66.56,12792.0,62.5026,62.5402,62.4838,62.5308,12792.0
2023-10-13 13:55:00,66.55,66.58,66.47,66.49,19041.0,62.5214,62.5496,62.4462,62.465,19041.0
2023-10-13 14:00:00,66.47,66.55,66.47,66.47,8425.0,62.4462,62.5214,62.4462,62.4462,8425.0
2023-10-13 14:05:00,66.48,66.56,66.48,66.54,17344.0,62.4556,62.5308,62.4556,62.512,17344.0
2023-10-13 14:10:00,66.52,66.56,66.51,66.55,13817.0,62.4932,62.5308,62.4838,62.5214,13817.0
2023-10-13 14:15:00,66.54,66.6,66.52,66.57,13492.0,62.512,62.5684,62.4932,62.5402,13492.0
2023-10-13 14:20:00,66.57,66.62,66.53,66.54,11099.0,62.5402,62.5871,62.5026,62.512,11099.0
2023-10-13 14:25:00,66.54,66.55,66.46,66.55,24075.0,62.512,62.5214,62.4368,62.5214,24075.0
2023-10-13 14:30:00,66.54,66.59,66.5,66.51,24776.0,62.512,62.559,62.4744,62.4838,24776.0
2023-10-13 14:35:00,66.5,66.51,66.4,66.4,16197.0,62.4744,62.4838,62.3805,62.3805,16197.0
2023-10-13 14:40:00,66.39,66.43,66.36,66.36,12158.0,62.3711,62.4086,62.3429,62.3429,12158.0
2023-10-13 14:45:00,66.37,66.38,66.22,66.22,26315.0,62.3523,62.3617,62.2114,62.2114,26315.0
2023-10-13 14:50:00,66.19,66.44,66.19,66.44,19060.0,62.1832,62.418,62.1832,62.418,19060.0
2023-10-13 14:55:00,66.45,66.46,66.39,66.42,17092.0,62.4274,62.4368,62.3711,62.3993,17092.0
2023-10-13 15:00:00,66.41,66.48,66.37,66.45,28514.0,62.3899,62.4556,62.3523,62.4274,28514.0
2023-10-13 15:05:00,66.45,66.45,66.33,66.4,34561.0,62.4274,62.4274,62.3147,62.3805,34561.0
2023-10-13 15:10:00,66.39,66.49,66.35,66.43,26584.0,62.3711,62.465,62.3335,62.4086,26584.0
2023-10-13 15:15:00,66.43,66.45,66.38,66.4,26488.0,62.4086,62.4274,62.3617,62.3805,26488.0
2023-10-13 15:20:00,66.4,66.44,66.37,66.4,23554.0,62.3805,62.418,62.3523,62.3805,23554.0
2023-10-13 15:25:00,66.41,66.41,66.29,66.32,31149.0,62.3899,62.3899,62.2771,62.3053,31149.0
2023-10-13 15:30:00,66.34,66.45,66.33,66.37,24833.0,62.3241,62.4274,62.3147,62.3523,24833.0
2023-10-13 15:35:00,66.36,66.39,66.24,66.27,42341.0,62.3429,62.3711,62.2301,62.2583,42341.0
2023-10-13 15:40:00,66.26,66.32,66.18,66.2,62260.0,62.2489,62.3053,62.1738,62.1926,62260.0
2023-10-13 15:45:00,66.2,66.26,66.13,66.26,47797.0,62.1926,62.2489,62.1268,62.2489,47797.0
2023-10-13 15:50:00,66.25,66.49,66.21,66.48,139014.0,62.2395,62.465,62.202,62.4556,139014.0
2023-10-13 15:55:00,66.48,66.63,66.48,66.55,330039.0,62.4556,62.5965,62.4556,62.5214,330039.0
2023-10-16 09:30:00,67.07,67.14,66.82,66.96,112732.0,63.0099,63.0757,62.775,62.9066,112732.0
2023-10-16 09:35:00,66.95,67.05,66.67,66.76,55900.0,62.8972,62.9911,62.6341,62.7187,55900.0
2023-10-16 09:40:00,66.7,66.91,66.58,66.88,41135.0,62.6623,62.8596,62.5496,62.8314,41135.0
2023-10-16 09:45:00,66.86,67.05,66.86,66.92,29455.0,62.8126,62.9911,62.8126,62.869,29455.0
2023-10-16 09:50:00,66.94,67.03,66.79,66.95,48489.0,62.8878,62.9723,62.7469,62.8972,48489.0
2023-10-16 09:55:00,66.97,67.0,66.69,66.69,63800.0,62.916,62.9441,62.6529,62.6529,63800.0
2023-10-16 10:00:00,66.69,66.98,66.58,66.86,45140.0,62.6529,62.9254,62.5496,62.8126,45140.0
2023-10-16 10:05:00,66.84,66.85,66.71,66.73,35719.0,62.7938,62.8032,62.6717,62.6905,35719.0
2023-10-16 10:10:00,66.72,67.07,66.7,66.99,39227.0,62.6811,63.0099,62.6623,62.9347,39227.0
2023-10-16 10:15:00,66.98,67.11,66.95,67.07,46087.0,62.9254,63.0475,62.8972,63.0099,46087.0
2023-10-16 10:20:00,67.07,67.08,66.89,66.97,27957.0,63.0099,63.0193,62.8408,62.916,27957.0
2023-10-16 10:25:00,66.97,67.03,66.94,66.98,25058.0,62.916,62.9723,62.8878,62.9254,25058.0
2023-10-16 10:30:00,67.0,67.23,66.98,67.13,49245.0,62.9441,63.1602,62.9254,63.0663,49245.0
2023-10-16 10:35:00,67.14,67.29,67.14,67.28,24062.0,63.0757,63.2166,63.0757,63.2072,24062.0
2023-10-16 10:40:00,67.28,67.4,67.28,67.39,41227.0,63.2072,63.3199,63.2072,63.3105,41227.0
2023-10-16 10:45:00,67.37,67.53,67.36,67.5,32408.0,63.2917,63.4421,63.2824,63.4139,32408.0
2023-10-16 10:50:00,67.49,67.54,67.46,67.52,19651.0,63.4045,63.4515,63.3763,63.4327,19651.0
2023-10-16 10:55:00,67.5,67.58,67.48,67.57,52942.0,63.4139,63.489,63.3951,63.4796,52942.0
2023-10-16 11:00:00,67.58,67.71,67.57,67.69,26460.0,63.489,63.6112,63.4796,63.5924,26460.0
2023-10-16 11:05:00,67.69,67.69,67.5,67.5,58032.0,63.5924,63.5924,63.4139,63.4139,58032.0
2023-10-16 11:10:00,67.51,67.6,67.51,67.57,19726.0,63.4233,63.5078,63.4233,63.4796,19726.0
2023-10-16 11:15:00,67.58,67.6,67.52,67.56,19125.0,63.489,63.5078,63.4327,63.4702,19125.0
2023-10-16 11:20:00,67.54,67.59,67.49,67.53,35554.0,63.4515,63.4984,63.4045,63.4421,35554.0
2023-10-16 11:25:00,67.52,67.52,67.44,67.46,18358.0,63.4327,63.4327,63.3575,63.3763,18358.0
2023-10-16 11:30:00,67.45,67.47,67.3,67.34,43434.0,63.3669,63.3857,63.226,63.2636,43434.0
2023-10-16 11:35:00,67.34,67.49,67.3,67.49,29470.0,63.2636,63.4045,63.226,63.4045,29470.0
2023-10-16 11:40:00,67.5,67.5,67.44,67.44,20068.0,63.4139,63.4139,63.3575,63.3575,20068.0
2023-10-16 11:45:00,67.44,67.45,67.32,67.42,24211.0,63.3575,63.3669,63.2448,63.3387,24211.0
2023-10-16 11:50:00,67.43,67.54,67.39,67.51,26767.0,63.3481,63.4515,63.3105,63.4233,26767.0
2023-10-16 11:55:00,67.5,67.56,67.48,67.51,44055.0,63.4139,63.4702,63.3951,63.4233,44055.0
2023-10-16 12:00:00,67.53,67.62,67.52,67.57,38599.0,63.4421,63.5266,63.4327,63.4796,38599.0
2023-10-16 12:05:00,67.57,67.63,67.5,67.54,40490.0,63.4796,63.536,63.4139,63.4515,40490.0
2023-10-16 12:10:00,67.54,67.63,67.53,67.61,25060.0,63.4515,63.536,63.4421,63.5172,25060.0
2023-10-16 12:15:00,67.62,67.73,67.58,67.66,68328.0,63.5266,63.63,63.489,63.5642,68328.0
2023-10-16 12:20:00,67.66,67.69,67.48,67.53,35523.0,63.5642,63.5924,63.3951,63.4421,35523.0
2023-10-16 12:25:00,67.53,67.54,67.46,67.5,20566.0,63.4421,63.4515,63.3763,63.4139,20566.0
2023-10-16 12:30:00,67.5,67.5,67.42,67.45,13043.0,63.4139,63.4139,63.3387,63.3669,13043.0
2023-10-16 12:35:00,67.45,67.45,67.36,67.41,13163.0,63.3669,63.3669,63.2824,63.3293,13163.0
2023-10-16 12:40:00,67.42,67.44,67.4,67.41,10731.0,63.3387,63.3575,63.3199,63.3293,10731.0
2023-10-16 12:45:00,67.41,67.44,67.38,67.4,24658.0,63.3293,63.3575,63.3011,63.3199,24658.0
2023-10-16 12:50:00,67.4,67.4,67.36,67.37,27530.0,63.3199,63.3199,63.2824,63.2917,27530.0
2023-10-16 12:55:00,67.36,67.45,67.32,67.37,33339.0,63.2824,63.3669,63.2448,63.2917,33339.0
2023-10-16 13:00:00,67.36,67.43,67.34,67.4,19987.0,63.2824,63.3481,63.2636,63.3199,19987.0
2023-10-16 13:05:00,67.4,67.42,67.37,67.39,10638.0,63.3199,63.3387,63.2917,63.3105,10638.0
2023-10-16 13:10:00,67.38,67.41,67.37,67.38,19187.0,63.3011,63.3293,63.2917,63.3011,19187.0
2023-10-16 13:15:00,67.38,67.4,67.37,67.38,16193.0,63.3011,63.3199,63.2917,63.3011,16193.0
2023-10-16 13:20:00,67.37,67.41,67.25,67.41,51536.0,63.2917,63.3293,63.179,63.3293,51536.0
2023-10-16 13:25:00,67.4,67.5,67.32,67.48,35952.0,63.3199,63.4139,63.2448,63.3951,35952.0
2023-10-16 13:30:00,67.47,67.47,67.38,67.4,20090.0,63.3857,63.3857,63.3011,63.3199,20090.0
2023-10-16 13:35:00,67.4,67.53,67.4,67.52,20243.0,63.3199,63.4421,63.3199,63.4327,20243.0
2023-10-16 13:40:00,67.53,67.58,67.52,67.56,18740.0,63.4421,63.489,63.4327,63.4702,18740.0
2023-10-16 13:45:00,67.55,67.59,67.48,67.52,16926.0,63.4608,63.4984,63.3951,63.4327,16926.0
2023-10-16 13:50:00,67.51,67.6,67.5,67.59,16621.0,63.4233,63.5078,63.4139,63.4984,16621.0
2023-10-16 13:55:00,67.6,67.66,67.6,67.65,31124.0,63.5078,63.5642,63.5078,63.5548,31124.0
2023-10-16 14:00:00,67.65,67.69,67.65,67.65,14741.0,63.5548,63.5924,63.5548,63.5548,14741.0
2023-10-16 14:05:00,67.66,67.67,67.56,67.58,18275.0,63.5642,63.5736,63.4702,63.489,18275.0
2023-10-16 14:10:00,67.57,67.58,67.47,67.5,18820.0,63.4796,63.489,63.3857,63.4139,18820.0
2023-10-16 14:15:00,67.51,67.55,67.48,67.51,35413.0,63.4233,63.4608,63.3951,63.4233,35413.0
2023-10-16 14:20:00,67.52,67.53,67.47,67.49,24460.0,63.4327,63.4421,63.3857,63.4045,24460.0
2023-10-16 14:25:00,67.48,67.5,67.45,67.45,28007.0,63.3951,63.4139,63.3669,63.3669,28007.0
2023-10-16 14:30:00,67.45,67.58,67.44,67.51,30144.0,63.3669,63.489,63.3575,63.4233,30144.0
2023-10-16 14:35:00,67.51,67.52,67.42,67.43,19435.0,63.4233,63.4327,63.3387,63.3481,19435.0
2023-10-16 14:40:00,67.42,67.46,67.4,67.45,36707.0,63.3387,63.3763,63.3199,63.3669,36707.0
2023-10-16 14:45:00,67.45,67.46,67.41,67.44,13187.0,63.3669,63.3763,63.3293,63.3575,13187.0
2023-10-16 14:50:00,67.44,67.51,67.44,67.5,13811.0,63.3575,63.4233,63.3575,63.4139,13811.0
2023-10-16 14:55:00,67.5,67.64,67.49,67.62,16347.0,63.4139,63.5454,63.4045,63.5266,16347.0
2023-10-16 15:00:00,67.62,67.62,67.56,67.58,44521.0,63.5266,63.5266,63.4702,63.489,44521.0
2023-10-16 15:05:00,67.59,67.61,67.49,67.54,31305.0,63.4984,63.5172,63.4045,63.4515,31305.0
2023-10-16 15:10:00,67.54,67.54,67.47,67.5,24365.0,63.4515,63.4515,63.3857,63.4139,24365.0
2023-10-16 15:15:00,67.5,67.52,67.47,67.49,23292.0,63.4139,63.4327,63.3857,63.4045,23292.0
2023-10-16 15:20:00,67.48,67.56,67.46,67.51,30944.0,63.3951,63.4702,63.3763,63.4233,30944.0
2023-10-16 15:25:00,67.51,67.52,67.42,67.44,31101.0,63.4233,63.4327,63.3387,63.3575,31101.0
2023-10-16 15:30:00,67.45,67.51,67.36,67.37,64799.0,63.3669,63.4233,63.2824,63.2917,64799.0
2023-10-16 15:35:00,67.36,67.41,67.32,67.37,45166.0,63.2824,63.3293,63.2448,63.2917,45166.0
2023-10-16 15:40:00,67.37,67.51,67.37,67.45,47196.0,63.2917,63.4233,63.2917,63.3669,47196.0
2023-10-16 15:45:00,67.45,67.45,67.38,67.41,73359.0,63.3669,63.3669,63.3011,63.3293,73359.0
2023-10-16 15:50:00,67.4,67.48,67.35,67.47,115957.0,63.3199,63.3951,63.273,63.3857,115957.0
2023-10-16 15:55:00,67.48,67.54,67.46,67.47,355530.0,63.3951,63.4515,63.3763,63.3857,355530.0
2023-10-17 09:30:00,67.11,67.55,67.01,67.51,159094.0,63.0475,63.4608,62.9535,63.4233,159094.0
2023-10-17 09:35:00,67.47,67.54,67.28,67.36,26191.0,63.3857,63.4515,63.2072,63.2824,26191.0
2023-10-17 09:40:00,67.4,67.47,67.27,67.3,24363.0,63.3199,63.3857,63.1978,63.226,24363.0
2023-10-17 09:45:00,67.31,67.47,67.24,67.25,29169.0,63.2354,63.3857,63.1696,63.179,29169.0
2023-10-17 09:50:00,67.25,67.41,67.14,67.17,44540.0,63.179,63.3293,63.0757,63.1039,44540.0
2023-10-17 09:55:00,67.19,67.19,66.86,66.87,38560.0,63.1226,63.1226,62.8126,62.822,38560.0
2023-10-17 10:00:00,66.84,66.84,66.73,66.78,28582.0,62.7938,62.7938,62.6905,62.7375,28582.0
2023-10-17 10:05:00,66.78,66.98,66.68,66.98,54765.0,62.7375,62.9254,62.6435,62.9254,54765.0
2023-10-17 10:10:00,66.98,67.27,66.95,67.25,34223.0,62.9254,63.1978,62.8972,63.179,34223.0
2023-10-17 10:15:00,67.25,67.28,67.16,67.17,25004.0,63.179,63.2072,63.0945,63.1039,25004.0
2023-10-17 10:20:00,67.15,67.16,67.04,67.15,18906.0,63.0851,63.0945,62.9817,63.0851,18906.0
2023-10-17 10:25:00,67.15,67.15,67.07,67.11,17568.0,63.0851,63.0851,63.0099,63.0475,17568.0
2023-10-17 10:30:00,67.11,67.12,66.93,66.93,18972.0,63.0475,63.0569,62.8784,62.8784,18972.0
2023-10-17 10:35:00,66.93,67.0,66.9,66.95,23268.0,62.8784,62.9441,62.8502,62.8972,23268.0
2023-10-17 10:40:00,66.93,67.0,66.84,66.94,21106.0,62.8784,62.9441,62.7938,62.8878,21106.0
2023-10-17 10:45:00,66.95,66.95,66.7,66.73,17498.0,62.8972,62.8972,62.6623,62.6905,17498.0
2023-10-17 10:50:00,66.72,66.76,66.66,66.66,22711.0,62.6811,62.7187,62.6247,62.6247,22711.0
2023-10-17 10:55:00,66.66,66.78,66.65,66.76,41246.0,62.6247,62.7375,62.6153,62.7187,41246.0
2023-10-17 11:00:00,66.77,66.83,66.75,66.78,19438.0,62.7281,62.7844,62.7093,62.7375,19438.0
2023-10-17 11:05:00,66.78,66.83,66.71,66.76,57152.0,62.7375,62.7844,62.6717,62.7187,57152.0
2023-10-17 11:10:00,66.77,66.86,66.76,66.86,23505.0,62.7281,62.8126,62.7187,62.8126,23505.0
2023-10-17 11:15:00,66.85,66.97,66.84,66.96,24474.0,62.8032,62.916,62.7938,62.9066,24474.0
2023-10-17 11:20:00,66.96,67.01,66.93,66.95,11842.0,62.9066,62.9535,62.8784,62.8972,11842.0
2023-10-17 11:25:00,66.96,67.06,66.96,67.03,14912.0,62.9066,63.0005,62.9066,62.9723,14912.0
2023-10-17 11:30:00,67.03,67.15,67.03,67.07,19172.0,62.9723,63.0851,62.9723,63.0099,19172.0
2023-10-17 11:35:00,67.06,67.15,67.05,67.1,19187.0,63.0005,63.0851,62.9911,63.0381,19187.0
2023-10-17 11:40:00,67.11,67.26,67.1,67.26,90586.0,63.0475,63.1884,63.0381,63.1884,90586.0
2023-10-17 11:45:00,67.25,67.29,67.22,67.27,19328.0,63.179,63.2166,63.1508,63.1978,19328.0
2023-10-17 11:50:00,67.26,67.43,67.26,67.37,44813.0,63.1884,63.3481,63.1884,63.2917,44813.0
2023-10-17 11:55:00,67.36,67.38,67.24,67.31,35243.0,63.2824,63.3011,63.1696,63.2354,35243.0
2023-10-17 12:00:00,67.31,67.41,67.3,67.4,27212.0,63.2354,63.3293,63.226,63.3199,27212.0
2023-10-17 12:05:00,67.4,67.4,67.33,67.35,27760.0,63.3199,63.3199,63.2542,63.273,27760.0
2023-10-17 12:10:00,67.36,67.39,67.3,67.3,14018.0,63.2824,63.3105,63.226,63.226,14018.0
2023-10-17 12:15:00,67.3,67.35,67.27,67.35,22186.0,63.226,63.273,63.1978,63.273,22186.0
2023-10-17 12:20:00,67.34,67.37,67.32,67.35,15482.0,63.2636,63.2917,63.2448,63.273,15482.0
2023-10-17 12:25:00,67.37,67.43,67.36,67.42,26788.0,63.2917,63.3481,63.2824,63.3387,26788.0
2023-10-17 12:30:00,67.44,67.44,67.38,67.41,18908.0,63.3575,63.3575,63.3011,63.3293,18908.0
2023-10-17 12:35:00,67.4,67.41,67.31,67.33,28551.0,63.3199,63.3293,63.2354,63.2542,28551.0
2023-10-17 12:40:00,67.33,67.33,67.25,67.26,12598.0,63.2542,63.2542,63.179,63.1884,12598.0
2023-10-17 12:45:00,67.26,67.33,67.24,67.3,38087.0,63.1884,63.2542,63.1696,63.226,38087.0
2023-10-17 12:50:00,67.3,67.31,67.25,67.29,14590.0,63.226,63.2354,63.179,63.2166,14590.0
2023-10-17 12:55:00,67.29,67.31,67.15,67.18,24072.0,63.2166,63.2354,63.0851,63.1132,24072.0
2023-10-17 13:00:00,67.17,67.24,67.11,67.15,24614.0,63.1039,63.1696,63.0475,63.0851,24614.0
2023-10-17 13:05:00,67.15,67.17,67.11,67.14,11231.0,63.0851,63.1039,63.0475,63.0757,11231.0
2023-10-17 13:10:00,67.14,67.14,67.02,67.02,13373.0,63.0757,63.0757,62.9629,62.9629,13373.0
2023-10-17 13:15:00,67.02,67.02,66.93,66.96,13887.0,62.9629,62.9629,62.8784,62.9066,13887.0
2023-10-17 13:20:00,66.96,67.02,66.95,66.98,20364.0,62.9066,62.9629,62.8972,62.9254,20364.0
2023-10-17 13:25:00,66.96,67.03,66.96,67.03,14906.0,62.9066,62.9723,62.9066,62.9723,14906.0
2023-10-17 13:30:00,67.03,67.08,66.94,66.95,18262.0,62.9723,63.0193,62.8878,62.8972,18262.0
2023-10-17 13:35:00,66.95,66.96,66.84,66.84,15928.0,62.8972,62.9066,62.7938,62.7938,15928.0
2023-10-17 13:40:00,66.84,66.86,66.76,66.76,16606.0,62.7938,62.8126,62.7187,62.7187,16606.0
2023-10-17 13:45:00,66.77,66.77,66.68,66.7,21743.0,62.7281,62.7281,62.6435,62.6623,21743.0
2023-10-17 13:50:00,66.68,66.83,66.67,66.83,33636.0,62.6435,62.7844,62.6341,62.7844,33636.0
2023-10-17 13:55:00,66.82,66.87,66.8,66.81,23554.0,62.775,62.822,62.7562,62.7656,23554.0
2023-10-17 14:00:00,66.81,66.86,66.8,66.81,26572.0,62.7656,62.8126,62.7562,62.7656,26572.0
2023-10-17 14:05:00,66.8,66.8,66.68,66.7,18428.0,62.7562,62.7562,62.6435,62.6623,18428.0
2023-10-17 14:10:00,66.7,66.73,66.61,66.63,25439.0,62.6623,62.6905,62.5778,62.5965,25439.0
2023-10-17 14:15:00,66.63,66.68,66.62,66.64,30425.0,62.5965,62.6435,62.5871,62.6059,30425.0
2023-10-17 14:20:00,66.64,66.75,66.64,66.7,46198.0,62.6059,62.7093,62.6059,62.6623,46198.0
2023-10-17 14:25:00,66.7,66.72,66.68,66.72,25017.0,62.6623,62.6811,62.6435,62.6811,25017.0
2023-10-17 14:30:00,66.71,66.73,66.65,66.66,36901.0,62.6717,62.6905,62.6153,62.6247,36901.0
2023-10-17 14:35:00,66.67,66.7,66.57,66.65,33559.0,62.6341,62.6623,62.5402,62.6153,33559.0
2023-10-17 14:40:00,66.64,66.68,66.6,66.61,33262.0,62.6059,62.6435,62.5684,62.5778,33262.0
2023-10-17 14:45:00,66.61,66.66,66.58,66.66,32402.0,62.5778,62.6247,62.5496,62.6247,32402.0
2023-10-17 14:50:00,66.64,66.66,66.54,66.57,49551.0,62.6059,62.6247,62.512,62.5402,49551.0
2023-10-17 14:55:00,66.57,66.65,66.54,66.63,29487.0,62.5402,62.6153,62.512,62.5965,29487.0
2023-10-17 15:00:00,66.62,66.68,66.59,66.67,41050.0,62.5871,62.6435,62.559,62.6341,41050.0
2023-10-17 15:05:00,66.67,66.79,66.67,66.75,53292.0,62.6341,62.7469,62.6341,62.7093,53292.0
2023-10-17 15:10:00,66.75,66.77,66.69,66.7,59222.0,62.7093,62.7281,62.6529,62.6623,59222.0
2023-10-17 15:15:00,66.68,66.74,66.67,66.73,100954.0,62.6435,62.6999,62.6341,62.6905,100954.0
2023-10-17 15:20:00,66.74,66.75,66.64,66.69,44898.0,62.6999,62.7093,62.6059,62.6529,44898.0
2023-10-17 15:25:00,66.69,66.85,66.68,66.84,61601.0,62.6529,62.8032,62.6435,62.7938,61601.0
2023-10-17 15:30:00,66.85,66.97,66.83,66.88,91779.0,62.8032,62.916,62.7844,62.8314,91779.0
2023-10-17 15:35:00,66.87,66.89,66.78,66.79,75421.0,62.822,62.8408,62.7375,62.7469,75421.0
2023-10-17 15:40:00,66.8,66.84,66.76,66.81,112949.0,62.7562,62.7938,62.7187,62.7656,112949.0
2023-10-17 15:45:00,66.82,66.91,66.79,66.86,112861.0,62.775,62.8596,62.7469,62.8126,112861.0
2023-10-17 15:50:00,66.87,66.98,66.86,66.97,172582.0,62.822,62.9254,62.8126,62.916,172582.0
2023-10-17 15:55:00,66.97,67.14,66.95,67.11,343422.0,62.916,63.0757,62.8972,63.0475,343422.0
2023-10-18 09:30:00,67.1,67.28,67.0,67.1,61875.0,63.0381,63.2072,62.9441,63.0381,61875.0
2023-10-18 09:35:00,67.13,67.23,66.95,67.03,40605.0,63.0663,63.1602,62.8972,62.9723,40605.0
2023-10-18 09:40:00,67.0,67.39,66.98,67.36,44725.0,62.9441,63.3105,62.9254,63.2824,44725.0
2023-10-18 09:45:00,67.37,67.52,67.1,67.21,51202.0,63.2917,63.4327,63.0381,63.1414,51202.0
2023-10-18 09:50:00,67.22,67.28,67.09,67.17,44883.0,63.1508,63.2072,63.0287,63.1039,44883.0
2023-10-18 09:55:00,67.2,67.23,67.02,67.12,55208.0,63.132,63.1602,62.9629,63.0569,55208.0
2023-10-18 10:00:00,67.1,67.28,67.1,67.27,29864.0,63.0381,63.2072,63.0381,63.1978,29864.0
2023-10-18 10:05:00,67.26,67.4,67.14,67.17,41835.0,63.1884,63.3199,63.0757,63.1039,41835.0
2023-10-18 10:10:00,67.17,67.2,67.01,67.09,32193.0,63.1039,63.132,62.9535,63.0287,32193.0
2023-10-18 10:15:00,67.08,67.21,67.0,67.21,30481.0,63.0193,63.1414,62.9441,63.1414,30481.0
2023-10-18 10:20:00,67.21,67.22,67.06,67.09,45017.0,63.1414,63.1508,63.0005,63.0287,45017.0
2023-10-18 10:25:00,67.1,67.11,66.88,66.88,46572.0,63.0381,63.0475,62.8314,62.8314,46572.0
2023-10-18 10:30:00,66.88,67.07,66.86,67.03,25181.0,62.8314,63.0099,62.8126,62.9723,25181.0
2023-10-18 10:35:00,67.03,67.08,67.02,67.03,25388.0,62.9723,63.0193,62.9629,62.9723,25388.0
2023-10-18 10:40:00,67.01,67.05,66.94,66.95,12104.0,62.9535,62.9911,62.8878,62.8972,12104.0
2023-10-18 10:45:00,66.95,66.98,66.81,66.81,23970.0,62.8972,62.9254,62.7656,62.7656,23970.0
2023-10-18 10:50:00,66.8,66.82,66.75,66.78,30724.0,62.7562,62.775,62.7093,62.7375,30724.0
2023-10-18 10:55:00,66.76,66.99,66.75,66.98,43094.0,62.7187,62.9347,62.7093,62.9254,43094.0
2023-10-18 11:00:00,66.98,67.01,66.9,66.97,32520.0,62.9254,62.9535,62.8502,62.916,32520.0
2023-10-18 11:05:00,66.97,67.01,66.87,66.89,27640.0,62.916,62.9535,62.822,62.8408,27640.0
2023-10-18 11:10:00,66.87,66.87,66.66,66.77,38921.0,62.822,62.822,62.6247,62.7281,38921.0
2023-10-18 11:15:00,66.78,66.89,66.75,66.88,34607.0,62.7375,62.8408,62.7093,62.8314,34607.0
2023-10-18 11:20:00,66.88,66.95,66.81,66.91,32572.0,62.8314,62.8972,62.7656,62.8596,32572.0
2023-10-18 11:25:00,66.94,67.02,66.82,66.83,20759.0,62.8878,62.9629,62.775,62.7844,20759.0
2023-10-18 11:30:00,66.79,66.8,66.64,66.7,17578.0,62.7469,62.7562,62.6059,62.6623,17578.0
2023-10-18 11:35:00,66.7,66.83,66.66,66.82,20862.0,62.6623,62.7844,62.6247,62.775,20862.0
2023-10-18 11:40:00,66.81,66.85,66.79,66.85,12735.0,62.7656,62.8032,62.7469,62.8032,12735.0
2023-10-18 11:45:00,66.86,66.86,66.63,66.65,21298.0,62.8126,62.8126,62.5965,62.6153,21298.0
2023-10-18 11:50:00,66.64,66.65,66.56,66.58,24569.0,62.6059,62.6153,62.5308,62.5496,24569.0
2023-10-18 11:55:00,66.57,66.58,66.53,66.57,7830.0,62.5402,62.5496,62.5026,62.5402,7830.0
2023-10-18 12:00:00,66.56,66.69,66.41,66.67,63073.0,62.5308,62.6529,62.3899,62.6341,63073.0
2023-10-18 12:05:00,66.67,66.7,66.63,66.65,20587.0,62.6341,62.6623,62.5965,62.6153,20587.0
2023-10-18 12:10:00,66.67,66.67,66.51,66.53,29240.0,62.6341,62.6341,62.4838,62.5026,29240.0
2023-10-18 12:15:00,66.53,66.56,66.47,66.56,13267.0,62.5026,62.5308,62.4462,62.5308,13267.0
2023-10-18 12:20:00,66.57,66.6,66.55,66.58,7983.0,62.5402,62.5684,62.5214,62.5496,7983.0
2023-10-18 12:25:00,66.58,66.63,66.58,66.59,10785.0,62.5496,62.5965,62.5496,62.559,10785.0
2023-10-18 12:30:00,66.59,66.62,66.51,66.51,20477.0,62.559,62.5871,62.4838,62.4838,20477.0
2023-10-18 12:35:00,66.51,66.57,66.5,66.53,12749.0,62.4838,62.5402,62.4744,62.5026,12749.0
2023-10-18 12:40:00,66.53,66.63,66.53,66.62,14035.0,62.5026,62.5965,62.5026,62.5871,14035.0
2023-10-18 12:45:00,66.62,66.66,66.61,66.65,10614.0,62.5871,62.6247,62.5778,62.6153,10614.0
2023-10-18 12:50:00,66.65,66.66,66.6,66.65,7862.0,62.6153,62.6247,62.5684,62.6153,7862.0
2023-10-18 12:55:00,66.64,66.7,66.63,66.7,9997.0,62.6059,62.6623,62.5965,62.6623,9997.0
2023-10-18 13:00:00,66.69,66.92,66.66,66.92,15170.0,62.6529,62.869,62.6247,62.869,15170.0
2023-10-18 13:05:00,66.93,66.93,66.84,66.89,60764.0,62.8784,62.8784,62.7938,62.8408,60764.0
2023-10-18 13:10:00,66.88,66.93,66.82,66.84,13232.0,62.8314,62.8784,62.775,62.7938,13232.0
2023-10-18 13:15:00,66.84,66.9,66.73,66.77,15020.0,62.7938,62.8502,62.6905,62.7281,15020.0
2023-10-18 13:20:00,66.77,66.78,66.72,66.75,8853.0,62.7281,62.7375,62.6811,62.7093,8853.0
2023-10-18 13:25:00,66.75,66.82,66.75,66.77,16467.0,62.7093,62.775,62.7093,62.7281,16467.0
2023-10-18 13:30:00,66.76,66.76,66.56,66.58,16112.0,62.7187,62.7187,62.5308,62.5496,16112.0
2023-10-18 13:35:00,66.57,66.63,66.53,66.59,14488.0,62.5402,62.5965,62.5026,62.559,14488.0
2023-10-18 13:40:00,66.58,66.69,66.58,66.69,8435.0,62.5496,62.6529,62.5496,62.6529,8435.0
2023-10-18 13:45:00,66.69,66.71,66.67,66.7,9169.0,62.6529,62.6717,62.6341,62.6623,9169.0
2023-10-18 13:50:00,66.69,66.77,66.69,66.77,22995.0,62.6529,62.7281,62.6529,62.7281,22995.0
2023-10-18 13:55:00,66.78,66.84,66.77,66.82,20583.0,62.7375,62.7938,62.7281,62.775,20583.0
2023-10-18 14:00:00,66.82,66.9,66.82,66.87,18263.0,62.775,62.8502,62.775,62.822,18263.0
2023-10-18 14:05:00,66.88,67.03,66.84,66.98,19518.0,62.8314,62.9723,62.7938,62.9254,19518.0
2023-10-18 14:10:00,66.98,67.06,66.98,67.03,15248.0,62.9254,63.0005,62.9254,62.9723,15248.0
2023-10-18 14:15:00,67.03,67.04,66.93,66.96,12035.0,62.9723,62.9817,62.8784,62.9066,12035.0
2023-10-18 14:20:00,66.95,66.96,66.91,66.93,11185.0,62.8972,62.9066,62.8596,62.8784,11185.0
2023-10-18 14:25:00,66.93,66.94,66.86,66.86,11857.0,62.8784,62.8878,62.8126,62.8126,11857.0
2023-10-18 14:30:00,66.86,66.98,66.85,66.96,21606.0,62.8126,62.9254,62.8032,62.9066,21606.0
2023-10-18 14:35:00,66.95,66.95,66.79,66.82,18540.0,62.8972,62.8972,62.7469,62.775,18540.0
2023-10-18 14:40:00,66.82,66.91,66.81,66.91,21883.0,62.775,62.8596,62.7656,62.8596,21883.0
2023-10-18 14:45:00,66.9,66.92,66.84,66.85,19422.0,62.8502,62.869,62.7938,62.8032,19422.0
2023-10-18 14:50:00,66.83,66.85,66.69,66.73,26572.0,62.7844,62.8032,62.6529,62.6905,26572.0
2023-10-18 14:55:00,66.74,66.83,66.73,66.79,14894.0,62.6999,62.7844,62.6905,62.7469,14894.0
2023-10-18 15:00:00,66.79,66.79,66.71,66.78,25469.0,62.7469,62.7469,62.6717,62.7375,25469.0
2023-10-18 15:05:00,66.76,66.77,66.69,66.7,23756.0,62.7187,62.7281,62.6529,62.6623,23756.0
2023-10-18 15:10:00,66.7,66.83,66.69,66.81,17553.0,62.6623,62.7844,62.6529,62.7656,17553.0
2023-10-18 15:15:00,66.8,66.87,66.79,66.83,16878.0,62.7562,62.822,62.7469,62.7844,16878.0
2023-10-18 15:20:00,66.84,66.84,66.78,66.83,16786.0,62.7938,62.7938,62.7375,62.7844,16786.0
2023-10-18 15:25:00,66.82,66.82,66.67,66.73,38843.0,62.775,62.775,62.6341,62.6905,38843.0
2023-10-18 15:30:00,66.74,66.87,66.73,66.86,32945.0,62.6999,62.822,62.6905,62.8126,32945.0
2023-10-18 15:35:00,66.87,66.89,66.78,66.79,30218.0,62.822,62.8408,62.7375,62.7469,30218.0
2023-10-18 15:40:00,66.78,66.8,66.73,66.73,33884.0,62.7375,62.7562,62.6905,62.6905,33884.0
2023-10-18 15:45:00,66.73,66.73,66.57,66.63,88082.0,62.6905,62.6905,62.5402,62.5965,88082.0
2023-10-18 15:50:00,66.64,66.71,66.6,66.66,105453.0,62.6059,62.6717,62.5684,62.6247,105453.0
2023-10-18 15:55:00,66.65,66.67,66.58,66.61,299001.0,62.6153,62.6341,62.5496,62.5778,299001.0
2023-10-19 09:30:00,66.6,67.08,66.6,67.02,62502.0,62.5684,63.0193,62.5684,62.9629,62502.0
2023-10-19 09:35:00,67.04,67.04,66.71,66.96,44398.0,62.9817,62.9817,62.6717,62.9066,44398.0
2023-10-19 09:40:00,66.92,67.0,66.89,66.96,14051.0,62.869,62.9441,62.8408,62.9066,14051.0
2023-10-19 09:45:00,66.92,66.93,66.88,66.88,13861.0,62.869,62.8784,62.8314,62.8314,13861.0
2023-10-19 09:50:00,66.88,66.94,66.78,66.9,32149.0,62.8314,62.8878,62.7375,62.8502,32149.0
2023-10-19 09:55:00,66.91,66.97,66.84,66.94,41921.0,62.8596,62.916,62.7938,62.8878,41921.0
2023-10-19 10:00:00,66.93,66.97,66.9,66.93,37018.0,62.8784,62.916,62.8502,62.8784,37018.0
2023-10-19 10:05:00,66.92,66.94,66.67,66.72,57721.0,62.869,62.8878,62.6341,62.6811,57721.0
2023-10-19 10:10:00,66.7,66.72,66.58,66.72,40965.0,62.6623,62.6811,62.5496,62.6811,40965.0
2023-10-19 10:15:00,66.72,66.73,66.63,66.68,15812.0,62.6811,62.6905,62.5965,62.6435,15812.0
2023-10-19 10:20:00,66.64,66.66,66.48,66.51,20845.0,62.6059,62.6247,62.4556,62.4838,20845.0
2023-10-19 10:25:00,66.51,66.52,66.43,66.45,32268.0,62.4838,62.4932,62.4086,62.4274,32268.0
2023-10-19 10:30:00,66.45,66.46,66.33,66.43,31068.0,62.4274,62.4368,62.3147,62.4086,31068.0
2023-10-19 10:35:00,66.42,66.45,66.24,66.29,29499.0,62.3993,62.4274,62.2301,62.2771,29499.0
2023-10-19 10:40:00,66.28,66.41,66.28,66.37,15888.0,62.2677,62.3899,62.2677,62.3523,15888.0
2023-10-19 10:45:00,66.37,66.49,66.37,66.46,10570.0,62.3523,62.465,62.3523,62.4368,10570.0
2023-10-19 10:50:00,66.45,66.63,66.45,66.52,33521.0,62.4274,62.5965,62.4274,62.4932,33521.0
2023-10-19 10:55:00,66.51,66.53,66.42,66.48,23894.0,62.4838,62.5026,62.3993,62.4556,23894.0
2023-10-19 11:00:00,66.48,66.55,66.46,66.52,22296.0,62.4556,62.5214,62.4368,62.4932,22296.0
2023-10-19 11:05:00,66.51,66.59,66.47,66.54,28072.0,62.4838,62.559,62.4462,62.512,28072.0
2023-10-19 11:10:00,66.52,66.57,66.49,66.57,19971.0,62.4932,62.5402,62.465,62.5402,19971.0
2023-10-19 11:15:00,66.57,66.76,66.54,66.75,17682.0,62.5402,62.7187,62.512,62.7093,17682.0
2023-10-19 11:20:00,66.73,66.84,66.69,66.81,16250.0,62.6905,62.7938,62.6529,62.7656,16250.0
2023-10-19 11:25:00,66.82,66.94,66.81,66.89,33550.0,62.775,62.8878,62.7656,62.8408,33550.0
2023-10-19 11:30:00,66.9,66.95,66.85,66.95,24582.0,62.8502,62.8972,62.8032,62.8972,24582.0
2023-10-19 11:35:00,66.96,67.19,66.95,67.19,42621.0,62.9066,63.1226,62.8972,63.1226,42621.0
2023-10-19 11:40:00,67.21,67.27,67.2,67.23,24215.0,63.1414,63.1978,63.132,63.1602,24215.0
2023-10-19 11:45:00,67.21,67.25,67.18,67.19,35180.0,63.1414,63.179,63.1132,63.1226,35180.0
2023-10-19 11:50:00,67.17,67.17,67.04,67.05,40820.0,63.1039,63.1039,62.9817,62.9911,40820.0
2023-10-19 11:55:00,67.06,67.11,67.05,67.1,13733.0,63.0005,63.0475,62.9911,63.0381,13733.0
2023-10-19 12:00:00,67.06,67.31,66.93,67.23,45867.0,63.0005,63.2354,62.8784,63.1602,45867.0
2023-10-19 12:05:00,67.22,67.22,67.07,67.15,19626.0,63.1508,63.1508,63.0099,63.0851,19626.0
2023-10-19 12:10:00,67.15,67.19,67.08,67.14,21770.0,63.0851,63.1226,63.0193,63.0757,21770.0
2023-10-19 12:15:00,67.14,67.26,67.12,67.25,55302.0,63.0757,63.1884,63.0569,63.179,55302.0
2023-10-19 12:20:00,67.25,67.34,67.17,67.17,29829.0,63.179,63.2636,63.1039,63.1039,29829.0
2023-10-19 12:25:00,67.14,67.14,66.69,66.73,39786.0,63.0757,63.0757,62.6529,62.6905,39786.0
2023-10-19 12:30:00,66.77,66.99,66.73,66.74,47060.0,62.7281,62.9347,62.6905,62.6999,47060.0
2023-10-19 12:35:00,66.75,66.76,66.5,66.7,97318.0,62.7093,62.7187,62.4744,62.6623,97318.0
2023-10-19 12:40:00,66.73,66.82,66.61,66.71,27489.0,62.6905,62.775,62.5778,62.6717,27489.0
2023-10-19 12:45:00,66.72,66.91,66.71,66.89,17995.0,62.6811,62.8596,62.6717,62.8408,17995.0
2023-10-19 12:50:00,66.84,66.99,66.84,66.98,21688.0,62.7938,62.9347,62.7938,62.9254,21688.0
2023-10-19 12:55:00,67.01,67.1,66.98,67.02,15109.0,62.9535,63.0381,62.9254,62.9629,15109.0
2023-10-19 13:00:00,67.03,67.22,67.0,67.15,28281.0,62.9723,63.1508,62.9441,63.0851,28281.0
2023-10-19 13:05:00,67.18,67.25,67.15,67.24,15444.0,63.1132,63.179,63.0851,63.1696,15444.0
2023-10-19 13:10:00,67.22,67.23,67.0,67.0,16187.0,63.1508,63.1602,62.9441,62.9441,16187.0
2023-10-19 13:15:00,66.98,67.06,66.92,67.0,23424.0,62.9254,63.0005,62.869,62.9441,23424.0
2023-10-19 13:20:00,66.99,67.01,66.85,66.85,25219.0,62.9347,62.9535,62.8032,62.8032,25219.0
2023-10-19 13:25:00,66.84,66.95,66.81,66.94,22237.0,62.7938,62.8972,62.7656,62.8878,22237.0
2023-10-19 13:30:00,66.95,67.0,66.79,66.79,16533.0,62.8972,62.9441,62.7469,62.7469,16533.0
2023-10-19 13:35:00,66.81,66.83,66.69,66.71,22565.0,62.7656,62.7844,62.6529,62.6717,22565.0
2023-10-19 13:40:00,66.7,66.74,66.65,66.68,20432.0,62.6623,62.6999,62.6153,62.6435,20432.0
2023-10-19 13:45:00,66.69,66.72,66.62,66.63,20874.0,62.6529,62.6811,62.5871,62.5965,20874.0
2023-10-19 13:50:00,66.63,66.69,66.62,66.68,14526.0,62.5965,62.6529,62.5871,62.6435,14526.0
2023-10-19 13:55:00,66.67,66.78,66.65,66.68,25729.0,62.6341,62.7375,62.6153,62.6435,25729.0
2023-10-19 14:00:00,66.68,66.8,66.66,66.76,14853.0,62.6435,62.7562,62.6247,62.7187,14853.0
2023-10-19 14:05:00,66.77,66.78,66.63,66.63,21904.0,62.7281,62.7375,62.5965,62.5965,21904.0
2023-10-19 14:10:00,66.63,66.71,66.61,66.62,28150.0,62.5965,62.6717,62.5778,62.5871,28150.0
2023-10-19 14:15:00,66.62,66.67,66.58,66.64,18843.0,62.5871,62.6341,62.5496,62.6059,18843.0
2023-10-19 14:20:00,66.66,66.66,66.47,66.47,55595.0,62.6247,62.6247,62.4462,62.4462,55595.0
2023-10-19 14:25:00,66.46,66.55,66.45,66.53,60884.0,62.4368,62.5214,62.4274,62.5026,60884.0
2023-10-19 14:30:00,66.53,66.54,66.44,66.51,81490.0,62.5026,62.512,62.418,62.4838,81490.0
2023-10-19 14:35:00,66.49,66.54,66.46,66.48,23625.0,62.465,62.512,62.4368,62.4556,23625.0
2023-10-19 14:40:00,66.48,66.5,66.36,66.37,29197.0,62.4556,62.4744,62.3429,62.3523,29197.0
2023-10-19 14:45:00,66.38,66.47,66.37,66.45,25476.0,62.3617,62.4462,62.3523,62.4274,25476.0
2023-10-19 14:50:00,66.43,66.45,66.36,66.38,22817.0,62.4086,62.4274,62.3429,62.3617,22817.0
2023-10-19 14:55:00,66.38,66.51,66.35,66.46,23816.0,62.3617,62.4838,62.3335,62.4368,23816.0
2023-10-19 15:00:00,66.45,66.49,66.41,66.47,18029.0,62.4274,62.465,62.3899,62.4462,18029.0
2023-10-19 15:05:00,66.47,66.47,66.33,66.35,30544.0,62.4462,62.4462,62.3147,62.3335,30544.0
2023-10-19 15:10:00,66.36,66.41,66.33,66.38,33208.0,62.3429,62.3899,62.3147,62.3617,33208.0
2023-10-19 15:15:00,66.38,66.45,66.32,66.42,25820.0,62.3617,62.4274,62.3053,62.3993,25820.0
2023-10-19 15:20:00,66.42,66.48,66.4,66.42,21001.0,62.3993,62.4556,62.3805,62.3993,21001.0
2023-10-19 15:25:00,66.41,66.5,66.38,66.42,26569.0,62.3899,62.4744,62.3617,62.3993,26569.0
2023-10-19 15:30:00,66.43,66.58,66.42,66.56,82476.0,62.4086,62.5496,62.3993,62.5308,82476.0
2023-10-19 15:35:00,66.55,66.71,66.55,66.64,88790.0,62.5214,62.6717,62.5214,62.6059,88790.0
2023-10-19 15:40:00,66.64,66.64,66.49,66.49,61242.0,62.6059,62.6059,62.465,62.465,61242.0
2023-10-19 15:45:00,66.48,66.62,66.42,66.61,46181.0,62.4556,62.5871,62.3993,62.5778,46181.0
2023-10-19 15:50:00,66.61,66.69,66.53,66.53,68756.0,62.5778,62.6529,62.5026,62.5026,68756.0
2023-10-19 15:55:00,66.53,66.55,66.44,66.44,159929.0,62.5026,62.5214,62.418,62.418,159929.0
2023-10-20 09:30:00,66.19,66.75,66.19,66.65,295981.0,62.1832,62.7093,62.1832,62.6153,295981.0
2023-10-20 09:35:00,66.74,66.87,66.65,66.79,43521.0,62.6999,62.822,62.6153,62.7469,43521.0
2023-10-20 09:40:00,66.79,66.94,66.78,66.82,38587.0,62.7469,62.8878,62.7375,62.775,38587.0
2023-10-20 09:45:00,66.83,66.93,66.74,66.77,26121.0,62.7844,62.8784,62.6999,62.7281,26121.0
2023-10-20 09:50:00,66.8,66.88,66.77,66.8,30299.0,62.7562,62.8314,62.7281,62.7562,30299.0
2023-10-20 09:55:00,66.8,66.91,66.65,66.83,22355.0,62.7562,62.8596,62.6153,62.7844,22355.0
2023-10-20 10:00:00,66.83,66.83,66.62,66.65,29055.0,62.7844,62.7844,62.5871,62.6153,29055.0
2023-10-20 10:05:00,66.64,66.79,66.6,66.76,53082.0,62.6059,62.7469,62.5684,62.7187,53082.0
2023-10-20 10:10:00,66.75,66.81,66.62,66.8,29576.0,62.7093,62.7656,62.5871,62.7562,29576.0
2023-10-20 10:15:00,66.81,66.81,66.63,66.63,31862.0,62.7656,62.7656,62.5965,62.5965,31862.0
2023-10-20 10:20:00,66.6,66.66,66.52,66.59,11366.0,62.5684,62.6247,62.4932,62.559,11366.0
2023-10-20 10:25:00,66.6,66.66,66.56,66.56,20518.0,62.5684,62.6247,62.5308,62.5308,20518.0
2023-10-20 10:30:00,66.55,66.67,66.55,66.65,25556.0,62.5214,62.6341,62.5214,62.6153,25556.0
2023-10-20 10:35:00,66.66,66.76,66.64,66.65,20657.0,62.6247,62.7187,62.6059,62.6153,20657.0
2023-10-20 10:40:00,66.63,66.66,66.57,66.6,6461.0,62.5965,62.6247,62.5402,62.5684,6461.0
2023-10-20 10:45:00,66.61,66.88,66.58,66.84,7592.0,62.5778,62.8314,62.5496,62.7938,7592.0
2023-10-20 10:50:00,66.84,66.99,66.81,66.94,19373.0,62.7938,62.9347,62.7656,62.8878,19373.0
2023-10-20 10:55:00,66.97,67.05,66.85,67.0,29979.0,62.916,62.9911,62.8032,62.9441,29979.0
2023-10-20 11:00:00,67.0,67.11,66.97,67.02,30416.0,62.9441,63.0475,62.916,62.9629,30416.0
2023-10-20 11:05:00,67.02,67.05,66.93,66.95,22451.0,62.9629,62.9911,62.8784,62.8972,22451.0
2023-10-20 11:10:00,66.94,66.95,66.86,66.91,16266.0,62.8878,62.8972,62.8126,62.8596,16266.0
2023-10-20 11:15:00,66.91,67.01,66.88,66.98,27270.0,62.8596,62.9535,62.8314,62.9254,27270.0
2023-10-20 11:20:00,66.98,66.98,66.88,66.91,20924.0,62.9254,62.9254,62.8314,62.8596,20924.0
2023-10-20 11:25:00,66.91,67.01,66.9,66.98,15074.0,62.8596,62.9535,62.8502,62.9254,15074.0
2023-10-20 11:30:00,66.95,67.03,66.82,66.93,43262.0,62.8972,62.9723,62.775,62.8784,43262.0
2023-10-20 11:35:00,66.92,66.98,66.77,66.81,47737.0,62.869,62.9254,62.7281,62.7656,47737.0
2023-10-20 11:40:00,66.79,66.81,66.71,66.72,24296.0,62.7469,62.7656,62.6717,62.6811,24296.0
2023-10-20 11:45:00,66.71,66.84,66.7,66.83,17982.0,62.6717,62.7938,62.6623,62.7844,17982.0
2023-10-20 11:50:00,66.84,66.84,66.66,66.73,8420.0,62.7938,62.7938,62.6247,62.6905,8420.0
2023-10-20 11:55:00,66.72,66.8,66.71,66.74,15126.0,62.6811,62.7562,62.6717,62.6999,15126.0
2023-10-20 12:00:00,66.74,66.76,66.59,66.68,12262.0,62.6999,62.7187,62.559,62.6435,12262.0
2023-10-20 12:05:00,66.67,66.67,66.59,66.66,23477.0,62.6341,62.6341,62.559,62.6247,23477.0
2023-10-20 12:10:00,66.65,66.65,66.58,66.62,27667.0,62.6153,62.6153,62.5496,62.5871,27667.0
2023-10-20 12:15:00,66.62,66.64,66.59,66.63,7861.0,62.5871,62.6059,62.559,62.5965,7861.0
2023-10-20 12:20:00,66.63,66.83,66.63,66.83,34389.0,62.5965,62.7844,62.5965,62.7844,34389.0
2023-10-20 12:25:00,66.83,66.83,66.6,66.74,35291.0,62.7844,62.7844,62.5684,62.6999,35291.0
2023-10-20 12:30:00,66.73,66.76,66.63,66.64,23863.0,62.6905,62.7187,62.5965,62.6059,23863.0
2023-10-20 12:35:00,66.64,66.73,66.62,66.67,33251.0,62.6059,62.6905,62.5871,62.6341,33251.0
2023-10-20 12:40:00,66.66,66.66,66.6,66.6,18913.0,62.6247,62.6247,62.5684,62.5684,18913.0
2023-10-20 12:45:00,66.59,66.64,66.53,66.61,11667.0,62.559,62.6059,62.5026,62.5778,11667.0
2023-10-20 12:50:00,66.61,66.61,66.55,66.56,6349.0,62.5778,62.5778,62.5214,62.5308,6349.0
2023-10-20 12:55:00,66.55,66.58,66.47,66.48,12815.0,62.5214,62.5496,62.4462,62.4556,12815.0
2023-10-20 13:00:00,66.48,66.5,66.37,66.41,13194.0,62.4556,62.4744,62.3523,62.3899,13194.0
2023-10-20 13:05:00,66.38,66.39,66.32,66.35,12766.0,62.3617,62.3711,62.3053,62.3335,12766.0
2023-10-20 13:10:00,66.36,66.45,66.35,66.4,22173.0,62.3429,62.4274,62.3335,62.3805,22173.0
2023-10-20 13:15:00,66.39,66.53,66.38,66.49,22084.0,62.3711,62.5026,62.3617,62.465,22084.0
2023-10-20 13:20:00,66.48,66.51,66.42,66.45,15233.0,62.4556,62.4838,62.3993,62.4274,15233.0
2023-10-20 13:25:00,66.43,66.45,66.32,66.39,22875.0,62.4086,62.4274,62.3053,62.3711,22875.0
2023-10-20 13:30:00,66.4,66.41,66.31,66.36,22698.0,62.3805,62.3899,62.2959,62.3429,22698.0
2023-10-20 13:35:00,66.35,66.36,66.25,66.25,12811.0,62.3335,62.3429,62.2395,62.2395,12811.0
2023-10-20 13:40:00,66.24,66.37,66.24,66.32,9910.0,62.2301,62.3523,62.2301,62.3053,9910.0
2023-10-20 13:45:00,66.32,66.37,66.31,66.34,16668.0,62.3053,62.3523,62.2959,62.3241,16668.0
2023-10-20 13:50:00,66.34,66.47,66.33,66.47,10300.0,62.3241,62.4462,62.3147,62.4462,10300.0
2023-10-20 13:55:00,66.47,66.49,66.44,66.48,10145.0,62.4462,62.465,62.418,62.4556,10145.0
2023-10-20 14:00:00,66.48,66.51,66.37,66.39,16787.0,62.4556,62.4838,62.3523,62.3711,16787.0
2023-10-20 14:05:00,66.4,66.4,66.31,66.32,10190.0,62.3805,62.3805,62.2959,62.3053,10190.0
2023-10-20 14:10:00,66.32,66.33,66.15,66.17,13018.0,62.3053,62.3147,62.1456,62.1644,13018.0
2023-10-20 14:15:00,66.19,66.2,66.1,66.14,15586.0,62.1832,62.1926,62.0986,62.1362,15586.0
2023-10-20 14:20:00,66.13,66.16,66.08,66.09,16255.0,62.1268,62.155,62.0798,62.0892,16255.0
2023-10-20 14:25:00,66.09,66.14,66.08,66.13,19143.0,62.0892,62.1362,62.0798,62.1268,19143.0
2023-10-20 14:30:00,66.13,66.28,66.12,66.28,20798.0,62.1268,62.2677,62.1174,62.2677,20798.0
2023-10-20 14:35:00,66.28,66.39,66.27,66.29,31057.0,62.2677,62.3711,62.2583,62.2771,31057.0
2023-10-20 14:40:00,66.28,66.38,66.27,66.38,27588.0,62.2677,62.3617,62.2583,62.3617,27588.0
2023-10-20 14:45:00,66.37,66.4,66.35,66.38,11320.0,62.3523,62.3805,62.3335,62.3617,11320.0
2023-10-20 14:50:00,66.37,66.4,66.33,66.33,17618.0,62.3523,62.3805,62.3147,62.3147,17618.0
2023-10-20 14:55:00,66.33,66.37,66.31,66.32,10916.0,62.3147,62.3523,62.2959,62.3053,10916.0
2023-10-20 15:00:00,66.32,66.4,66.26,66.27,21738.0,62.3053,62.3805,62.2489,62.2583,21738.0
2023-10-20 15:05:00,66.27,66.33,66.19,66.19,12829.0,62.2583,62.3147,62.1832,62.1832,12829.0
2023-10-20 15:10:00,66.19,66.21,66.09,66.16,16823.0,62.1832,62.202,62.0892,62.155,16823.0
2023-10-20 15:15:00,66.15,66.27,66.12,66.26,43542.0,62.1456,62.2583,62.1174,62.2489,43542.0
2023-10-20 15:20:00,66.26,66.26,66.11,66.12,18042.0,62.2489,62.2489,62.108,62.1174,18042.0
2023-10-20 15:25:00,66.12,66.2,66.04,66.17,18836.0,62.1174,62.1926,62.0423,62.1644,18836.0
2023-10-20 15:30:00,66.17,66.19,66.14,66.19,23184.0,62.1644,62.1832,62.1362,62.1832,23184.0
2023-10-20 15:35:00,66.18,66.19,66.0,66.01,29588.0,62.1738,62.1832,62.0047,62.0141,29588.0
2023-10-20 15:40:00,66.0,66.0,65.87,65.87,36993.0,62.0047,62.0047,61.8825,61.8825,36993.0
2023-10-20 15:45:00,65.84,65.98,65.81,65.95,44065.0,61.8544,61.9859,61.8262,61.9577,44065.0
2023-10-20 15:50:00,65.95,65.98,65.85,65.88,82001.0,61.9577,61.9859,61.8638,61.8919,82001.0
2023-10-20 15:55:00,65.87,65.95,65.7,65.72,230036.0,61.8825,61.9577,61.7228,61.7416,230036.0
2023-10-23 09:30:00,65.08,65.09,64.53,64.87,90812.0,61.1404,61.1498,60.6237,60.9431,90812.0
2023-10-23 09:35:00,64.9,65.46,64.9,65.46,59126.0,60.9713,61.4974,60.9713,61.4974,59126.0
2023-10-23 09:40:00,65.44,65.44,65.22,65.32,58630.0,61.4786,61.4786,61.2719,61.3658,58630.0
2023-10-23 09:45:00,65.32,65.62,65.25,65.59,44865.0,61.3658,61.6477,61.3001,61.6195,44865.0
2023-10-23 09:50:00,65.62,65.8,65.54,65.79,31648.0,61.6477,61.8168,61.5725,61.8074,31648.0
2023-10-23 09:55:00,65.8,65.8,65.65,65.73,42376.0,61.8168,61.8168,61.6759,61.751,42376.0
2023-10-23 10:00:00,65.71,65.77,65.48,65.5,42309.0,61.7322,61.7886,61.5162,61.5349,42309.0
2023-10-23 10:05:00,65.52,65.66,65.47,65.6,36666.0,61.5537,61.6853,61.5068,61.6289,36666.0
2023-10-23 10:10:00,65.63,65.7,65.59,65.64,28809.0,61.6571,61.7228,61.6195,61.6665,28809.0
2023-10-23 10:15:00,65.65,65.69,65.55,65.56,20282.0,61.6759,61.7134,61.5819,61.5913,20282.0
2023-10-23 10:20:00,65.53,65.66,65.51,65.63,19961.0,61.5631,61.6853,61.5443,61.6571,19961.0
2023-10-23 10:25:00,65.64,65.68,65.43,65.45,20927.0,61.6665,61.704,61.4692,61.488,20927.0
2023-10-23 10:30:00,65.42,65.5,65.39,65.4,32671.0,61.4598,61.5349,61.4316,61.441,32671.0
2023-10-23 10:35:00,65.4,65.55,65.39,65.53,23438.0,61.441,61.5819,61.4316,61.5631,23438.0
2023-10-23 10:40:00,65.52,65.68,65.5,65.66,17681.0,61.5537,61.704,61.5349,61.6853,17681.0
2023-10-23 10:45:00,65.67,65.73,65.67,65.72,15631.0,61.6947,61.751,61.6947,61.7416,15631.0
2023-10-23 10:50:00,65.72,65.84,65.64,65.64,48366.0,61.7416,61.8544,61.6665,61.6665,48366.0
2023-10-23 10:55:00,65.66,65.68,65.52,65.56,20425.0,61.6853,61.704,61.5537,61.5913,20425.0
2023-10-23 11:00:00,65.55,65.71,65.55,65.62,18813.0,61.5819,61.7322,61.5819,61.6477,18813.0
2023-10-23 11:05:00,65.63,65.69,65.6,65.67,23116.0,61.6571,61.7134,61.6289,61.6947,23116.0
2023-10-23 11:10:00,65.66,65.7,65.6,65.67,20221.0,61.6853,61.7228,61.6289,61.6947,20221.0
2023-10-23 11:15:00,65.67,65.77,65.63,65.77,31047.0,61.6947,61.7886,61.6571,61.7886,31047.0
2023-10-23 11:20:00,65.78,66.0,65.77,65.94,30141.0,61.798,62.0047,61.7886,61.9483,30141.0
2023-10-23 11:25:00,65.95,66.06,65.95,66.04,66296.0,61.9577,62.061,61.9577,62.0423,66296.0
2023-10-23 11:30:00,66.06,66.13,66.01,66.13,21622.0,62.061,62.1268,62.0141,62.1268,21622.0
2023-10-23 11:35:00,66.13,66.23,66.09,66.22,57258.0,62.1268,62.2208,62.0892,62.2114,57258.0
2023-10-23 11:40:00,66.23,66.23,65.98,66.05,62582.0,62.2208,62.2208,61.9859,62.0517,62582.0
2023-10-23 11:45:00,66.03,66.04,65.88,65.95,23386.0,62.0329,62.0423,61.8919,61.9577,23386.0
2023-10-23 11:50:00,65.95,65.98,65.88,65.98,26959.0,61.9577,61.9859,61.8919,61.9859,26959.0
2023-10-23 11:55:00,66.01,66.01,65.96,66.0,14099.0,62.0141,62.0141,61.9671,62.0047,14099.0
2023-10-23 12:00:00,66.0,66.01,65.85,65.88,16830.0,62.0047,62.0141,61.8638,61.8919,16830.0
2023-10-23 12:05:00,65.89,65.94,65.76,65.82,25048.0,61.9013,61.9483,61.7792,61.8356,25048.0
2023-10-23 12:10:00,65.82,65.94,65.81,65.91,13834.0,61.8356,61.9483,61.8262,61.9201,13834.0
2023-10-23 12:15:00,65.91,65.91,65.79,65.84,19478.0,61.9201,61.9201,61.8074,61.8544,19478.0
2023-10-23 12:20:00,65.84,65.95,65.82,65.87,23653.0,61.8544,61.9577,61.8356,61.8825,23653.0
2023-10-23 12:25:00,65.87,65.9,65.78,65.78,17251.0,61.8825,61.9107,61.798,61.798,17251.0
2023-10-23 12:30:00,65.78,65.87,65.75,65.76,25951.0,61.798,61.8825,61.7698,61.7792,25951.0
2023-10-23 12:35:00,65.75,65.81,65.74,65.81,20914.0,61.7698,61.8262,61.7604,61.8262,20914.0
2023-10-23 12:40:00,65.8,65.81,65.74,65.74,16105.0,61.8168,61.8262,61.7604,61.7604,16105.0
2023-10-23 12:45:00,65.75,65.76,65.66,65.69,44544.0,61.7698,61.7792,61.6853,61.7134,44544.0
2023-10-23 12:50:00,65.67,65.7,65.63,65.69,16858.0,61.6947,61.7228,61.6571,61.7134,16858.0
2023-10-23 12:55:00,65.69,65.84,65.69,65.84,23035.0,61.7134,61.8544,61.7134,61.8544,23035.0
2023-10-23 13:00:00,65.84,65.86,65.75,65.79,11942.0,61.8544,61.8732,61.7698,61.8074,11942.0
2023-10-23 13:05:00,65.78,65.85,65.74,65.8,32273.0,61.798,61.8638,61.7604,61.8168,32273.0
2023-10-23 13:10:00,65.78,65.82,65.73,65.77,14238.0,61.798,61.8356,61.751,61.7886,14238.0
2023-10-23 13:15:00,65.77,65.77,65.69,65.69,19286.0,61.7886,61.7886,61.7134,61.7134,19286.0
2023-10-23 13:20:00,65.7,65.7,65.61,65.62,27496.0,61.7228,61.7228,61.6383,61.6477,27496.0
2023-10-23 13:25:00,65.62,65.64,65.58,65.64,21105.0,61.6477,61.6665,61.6101,61.6665,21105.0
2023-10-23 13:30:00,65.65,65.7,65.55,65.68,34953.0,61.6759,61.7228,61.5819,61.704,34953.0
2023-10-23 13:35:00,65.68,65.76,65.66,65.69,19500.0,61.704,61.7792,61.6853,61.7134,19500.0
2023-10-23 13:40:00,65.7,65.77,65.68,65.74,16526.0,61.7228,61.7886,61.704,61.7604,16526.0
2023-10-23 13:45:00,65.75,65.8,65.68,65.77,29791.0,61.7698,61.8168,61.704,61.7886,29791.0
2023-10-23 13:50:00,65.76,65.82,65.67,65.71,15830.0,61.7792,61.8356,61.6947,61.7322,15830.0
2023-10-23 13:55:00,65.72,65.72,65.62,65.66,29970.0,61.7416,61.7416,61.6477,61.6853,29970.0
2023-10-23 14:00:00,65.66,65.66,65.47,65.51,43303.0,61.6853,61.6853,61.5068,61.5443,43303.0
2023-10-23 14:05:00,65.51,65.61,65.49,65.58,23481.0,61.5443,61.6383,61.5256,61.6101,23481.0
2023-10-23 14:10:00,65.58,65.67,65.57,65.6,16375.0,61.6101,61.6947,61.6007,61.6289,16375.0
2023-10-23 14:15:00,65.61,65.62,65.57,65.57,21019.0,61.6383,61.6477,61.6007,61.6007,21019.0
2023-10-23 14:20:00,65.56,65.63,65.54,65.62,16985.0,61.5913,61.6571,61.5725,61.6477,16985.0
2023-10-23 14:25:00,65.62,65.67,65.61,65.66,17166.0,61.6477,61.6947,61.6383,61.6853,17166.0
2023-10-23 14:30:00,65.66,65.7,65.65,65.68,16678.0,61.6853,61.7228,61.6759,61.704,16678.0
2023-10-23 14:35:00,65.68,65.87,65.66,65.87,27181.0,61.704,61.8825,61.6853,61.8825,27181.0
2023-10-23 14:40:00,65.86,65.97,65.77,65.81,24317.0,61.8732,61.9765,61.7886,61.8262,24317.0
2023-10-23 14:45:00,65.82,65.89,65.8,65.86,16637.0,61.8356,61.9013,61.8168,61.8732,16637.0
2023-10-23 14:50:00,65.86,65.86,65.8,65.81,18977.0,61.8732,61.8732,61.8168,61.8262,18977.0
2023-10-23 14:55:00,65.81,65.83,65.75,65.8,22936.0,61.8262,61.845,61.7698,61.8168,22936.0
2023-10-23 15:00:00,65.79,65.79,65.67,65.76,27904.0,61.8074,61.8074,61.6947,61.7792,27904.0
2023-10-23 15:05:00,65.75,65.76,65.7,65.72,15911.0,61.7698,61.7792,61.7228,61.7416,15911.0
2023-10-23 15:10:00,65.72,65.74,65.58,65.65,53371.0,61.7416,61.7604,61.6101,61.6759,53371.0
2023-10-23 15:15:00,65.66,65.66,65.55,65.59,12643.0,61.6853,61.6853,61.5819,61.6195,12643.0
2023-10-23 15:20:00,65.6,65.6,65.39,65.49,21898.0,61.6289,61.6289,61.4316,61.5256,21898.0
2023-10-23 15:25:00,65.48,65.49,65.42,65.45,24849.0,61.5162,61.5256,61.4598,61.488,24849.0
2023-10-23 15:30:00,65.44,65.51,65.4,65.48,39817.0,61.4786,61.5443,61.441,61.5162,39817.0
2023-10-23 15:35:00,65.48,65.49,65.28,65.28,39303.0,61.5162,61.5256,61.3283,61.3283,39303.0
2023-10-23 15:40:00,65.29,65.45,65.26,65.42,80248.0,61.3377,61.488,61.3095,61.4598,80248.0
2023-10-23 15:45:00,65.42,65.5,65.4,65.43,64600.0,61.4598,61.5349,61.441,61.4692,64600.0
2023-10-23 15:50:00,65.43,65.46,65.28,65.33,133252.0,61.4692,61.4974,61.3283,61.3752,133252.0
2023-10-23 15:55:00,65.33,65.46,65.29,65.43,259657.0,61.3752,61.4974,61.3377,61.4692,259657.0
2023-10-24 09:30:00,66.06,66.15,65.96,66.09,37572.0,62.061,62.1456,61.9671,62.0892,37572.0
2023-10-24 09:35:00,66.08,66.27,66.03,66.15,34973.0,62.0798,62.2583,62.0329,62.1456,34973.0
2023-10-24 09:40:00,66.18,66.2,65.95,66.13,20378.0,62.1738,62.1926,61.9577,62.1268,20378.0
2023-10-24 09:45:00,66.1,66.18,65.97,66.18,25831.0,62.0986,62.1738,61.9765,62.1738,25831.0
2023-10-24 09:50:00,66.18,66.26,66.09,66.22,28246.0,62.1738,62.2489,62.0892,62.2114,28246.0
2023-10-24 09:55:00,66.22,66.36,66.2,66.29,29007.0,62.2114,62.3429,62.1926,62.2771,29007.0
2023-10-24 10:00:00,66.26,66.29,66.0,66.03,52484.0,62.2489,62.2771,62.0047,62.0329,52484.0
2023-10-24 10:05:00,66.03,66.16,66.02,66.13,29802.0,62.0329,62.155,62.0235,62.1268,29802.0
2023-10-24 10:10:00,66.13,66.21,66.04,66.13,38612.0,62.1268,62.202,62.0423,62.1268,38612.0
2023-10-24 10:15:00,66.14,66.24,66.12,66.22,20895.0,62.1362,62.2301,62.1174,62.2114,20895.0
2023-10-24 10:20:00,66.23,66.23,66.05,66.14,21527.0,62.2208,62.2208,62.0517,62.1362,21527.0
2023-10-24 10:25:00,66.16,66.28,66.16,66.27,14185.0,62.155,62.2677,62.155,62.2583,14185.0
2023-10-24 10:30:00,66.25,66.25,66.07,66.08,24146.0,62.2395,62.2395,62.0704,62.0798,24146.0
2023-10-24 10:35:00,66.08,66.27,66.07,66.21,15748.0,62.0798,62.2583,62.0704,62.202,15748.0
2023-10-24 10:40:00,66.23,66.24,66.14,66.15,17727.0,62.2208,62.2301,62.1362,62.1456,17727.0
2023-10-24 10:45:00,66.14,66.19,66.08,66.18,16379.0,62.1362,62.1832,62.0798,62.1738,16379.0
2023-10-24 10:50:00,66.2,66.34,66.19,66.29,46677.0,62.1926,62.3241,62.1832,62.2771,46677.0
2023-10-24 10:55:00,66.29,66.33,66.19,66.2,18790.0,62.2771,62.3147,62.1832,62.1926,18790.0
2023-10-24 11:00:00,66.2,66.2,66.01,66.03,28016.0,62.1926,62.1926,62.0141,62.0329,28016.0
2023-10-24 11:05:00,66.03,66.2,66.03,66.15,49696.0,62.0329,62.1926,62.0329,62.1456,49696.0
2023-10-24 11:10:00,66.16,66.32,66.14,66.26,30840.0,62.155,62.3053,62.1362,62.2489,30840.0
2023-10-24 11:15:00,66.26,66.34,66.24,66.32,17529.0,62.2489,62.3241,62.2301,62.3053,17529.0
2023-10-24 11:20:00,66.33,66.35,66.2,66.25,21787.0,62.3147,62.3335,62.1926,62.2395,21787.0
2023-10-24 11:25:00,66.23,66.32,66.23,66.28,9738.0,62.2208,62.3053,62.2208,62.2677,9738.0
2023-10-24 11:30:00,66.27,66.41,66.26,66.26,21521.0,62.2583,62.3899,62.2489,62.2489,21521.0
2023-10-24 11:35:00,66.27,66.36,66.23,66.33,20998.0,62.2583,62.3429,62.2208,62.3147,20998.0
2023-10-24 11:40:00,66.33,66.38,66.31,66.32,16706.0,62.3147,62.3617,62.2959,62.3053,16706.0
2023-10-24 11:45:00,66.33,66.38,66.22,66.23,10654.0,62.3147,62.3617,62.2114,62.2208,10654.0
2023-10-24 11:50:00,66.18,66.2,66.06,66.16,13320.0,62.1738,62.1926,62.061,62.155,13320.0
2023-10-24 11:55:00,66.15,66.19,66.09,66.19,11578.0,62.1456,62.1832,62.0892,62.1832,11578.0
2023-10-24 12:00:00,66.17,66.2,66.11,66.17,10457.0,62.1644,62.1926,62.108,62.1644,10457.0
2023-10-24 12:05:00,66.18,66.21,66.17,66.21,7399.0,62.1738,62.202,62.1644,62.202,7399.0
2023-10-24 12:10:00,66.2,66.29,66.2,66.24,10632.0,62.1926,62.2771,62.1926,62.2301,10632.0
2023-10-24 12:15:00,66.24,66.25,66.1,66.1,14096.0,62.2301,62.2395,62.0986,62.0986,14096.0
2023-10-24 12:20:00,66.1,66.1,65.97,65.97,19655.0,62.0986,62.0986,61.9765,61.9765,19655.0
2023-10-24 12:25:00,65.98,66.09,65.96,66.0,26836.0,61.9859,62.0892,61.9671,62.0047,26836.0
2023-10-24 12:30:00,66.01,66.06,65.99,66.04,14913.0,62.0141,62.061,61.9953,62.0423,14913.0
2023-10-24 12:35:00,66.05,66.07,65.95,65.99,21408.0,62.0517,62.0704,61.9577,61.9953,21408.0
2023-10-24 12:40:00,66.0,66.06,66.0,66.04,7414.0,62.0047,62.061,62.0047,62.0423,7414.0
2023-10-24 12:45:00,66.03,66.08,65.96,65.98,14592.0,62.0329,62.0798,61.9671,61.9859,14592.0
2023-10-24 12:50:00,65.99,66.02,65.97,65.99,18418.0,61.9953,62.0235,61.9765,61.9953,18418.0
2023-10-24 12:55:00,66.0,66.03,65.95,66.01,19072.0,62.0047,62.0329,61.9577,62.0141,19072.0
2023-10-24 13:00:00,66.01,66.16,66.0,66.1,14223.0,62.0141,62.155,62.0047,62.0986,14223.0
2023-10-24 13:05:00,66.11,66.13,66.01,66.04,17419.0,62.108,62.1268,62.0141,62.0423,17419.0
2023-10-24 13:10:00,66.03,66.04,65.9,65.9,13816.0,62.0329,62.0423,61.9107,61.9107,13816.0
2023-10-24 13:15:00,65.91,65.95,65.89,65.94,26891.0,61.9201,61.9577,61.9013,61.9483,26891.0
2023-10-24 13:20:00,65.95,66.03,65.94,65.95,10023.0,61.9577,62.0329,61.9483,61.9577,10023.0
2023-10-24 13:25:00,65.94,66.03,65.92,66.02,16676.0,61.9483,62.0329,61.9295,62.0235,16676.0
2023-10-24 13:30:00,66.03,66.12,66.02,66.03,26476.0,62.0329,62.1174,62.0235,62.0329,26476.0
2023-10-24 13:35:00,66.02,66.09,66.0,66.03,32018.0,62.0235,62.0892,62.0047,62.0329,32018.0
2023-10-24 13:40:00,66.03,66.13,66.02,66.13,13317.0,62.0329,62.1268,62.0235,62.1268,13317.0
2023-10-24 13:45:00,66.12,66.19,66.1,66.15,14787.0,62.1174,62.1832,62.0986,62.1456,14787.0
2023-10-24 13:50:00,66.16,66.2,66.13,66.17,6699.0,62.155,62.1926,62.1268,62.1644,6699.0
2023-10-24 13:55:00,66.18,66.19,66.11,66.13,11834.0,62.1738,62.1832,62.108,62.1268,11834.0
2023-10-24 14:00:00,66.13,66.19,66.12,66.14,10202.0,62.1268,62.1832,62.1174,62.1362,10202.0
2023-10-24 14:05:00,66.13,66.18,66.1,66.15,18318.0,62.1268,62.1738,62.0986,62.1456,18318.0
2023-10-24 14:10:00,66.15,66.23,66.13,66.22,14551.0,62.1456,62.2208,62.1268,62.2114,14551.0
2023-10-24 14:15:00,66.2,66.24,66.17,66.22,11257.0,62.1926,62.2301,62.1644,62.2114,11257.0
2023-10-24 14:20:00,66.22,66.28,66.19,66.27,55609.0,62.2114,62.2677,62.1832,62.2583,55609.0
2023-10-24 14:25:00,66.26,66.31,66.23,66.3,23020.0,62.2489,62.2959,62.2208,62.2865,23020.0
2023-10-24 14:30:00,66.31,66.41,66.31,66.37,15161.0,62.2959,62.3899,62.2959,62.3523,15161.0
2023-10-24 14:35:00,66.36,66.4,66.34,66.37,15789.0,62.3429,62.3805,62.3241,62.3523,15789.0
2023-10-24 14:40:00,66.35,66.42,66.34,66.42,11053.0,62.3335,62.3993,62.3241,62.3993,11053.0
2023-10-24 14:45:00,66.44,66.46,66.39,66.42,16945.0,62.418,62.4368,62.3711,62.3993,16945.0
2023-10-24 14:50:00,66.4,66.44,66.36,66.42,20423.0,62.3805,62.418,62.3429,62.3993,20423.0
2023-10-24 14:55:00,66.43,66.43,66.38,66.39,11945.0,62.4086,62.4086,62.3617,62.3711,11945.0
2023-10-24 15:00:00,66.39,66.49,66.38,66.45,94192.0,62.3711,62.465,62.3617,62.4274,94192.0
2023-10-24 15:05:00,66.44,66.48,66.39,66.45,25816.0,62.418,62.4556,62.3711,62.4274,25816.0
2023-10-24 15:10:00,66.45,66.48,66.42,66.45,35715.0,62.4274,62.4556,62.3993,62.4274,35715.0
2023-10-24 15:15:00,66.46,66.51,66.37,66.41,45311.0,62.4368,62.4838,62.3523,62.3899,45311.0
2023-10-24 15:20:00,66.42,66.49,66.41,66.45,42790.0,62.3993,62.465,62.3899,62.4274,42790.0
2023-10-24 15:25:00,66.45,66.51,66.41,66.51,72089.0,62.4274,62.4838,62.3899,62.4838,72089.0
2023-10-24 15:30:00,66.53,66.54,66.46,66.53,45622.0,62.5026,62.512,62.4368,62.5026,45622.0
2023-10-24 15:35:00,66.53,66.54,66.47,66.48,28475.0,62.5026,62.512,62.4462,62.4556,28475.0
2023-10-24 15:40:00,66.48,66.51,66.43,66.49,66586.0,62.4556,62.4838,62.4086,62.465,66586.0
2023-10-24 15:45:00,66.48,66.56,66.47,66.51,47287.0,62.4556,62.5308,62.4462,62.4838,47287.0
2023-10-24 15:50:00,66.51,66.6,66.39,66.48,176660.0,62.4838,62.5684,62.3711,62.4556,176660.0
2023-10-24 15:55:00,66.48,66.64,66.42,66.44,289964.0,62.4556,62.6059,62.3993,62.418,289964.0
2023-10-25 09:30:00,66.12,66.52,66.03,66.52,44341.0,62.1174,62.4932,62.0329,62.4932,44341.0
2023-10-25 09:35:00,66.53,66.57,66.2,66.37,32583.0,62.5026,62.5402,62.1926,62.3523,32583.0
2023-10-25 09:40:00,66.39,66.51,66.27,66.3,16515.0,62.3711,62.4838,62.2583,62.2865,16515.0
2023-10-25 09:45:00,66.27,66.32,66.19,66.3,21445.0,62.2583,62.3053,62.1832,62.2865,21445.0
2023-10-25 09:50:00,66.3,66.48,66.26,66.38,37186.0,62.2865,62.4556,62.2489,62.3617,37186.0
2023-10-25 09:55:00,66.38,66.48,66.21,66.24,89792.0,62.3617,62.4556,62.202,62.2301,89792.0
2023-10-25 10:00:00,66.23,66.23,66.06,66.08,24664.0,62.2208,62.2208,62.061,62.0798,24664.0
2023-10-25 10:05:00,66.07,66.08,65.93,65.96,25347.0,62.0704,62.0798,61.9389,61.9671,25347.0
2023-10-25 10:10:00,65.97,66.01,65.85,65.87,16188.0,61.9765,62.0141,61.8638,61.8825,16188.0
2023-10-25 10:15:00,65.86,65.98,65.81,65.98,21238.0,61.8732,61.9859,61.8262,61.9859,21238.0
2023-10-25 10:20:00,65.97,66.07,65.89,66.05,23565.0,61.9765,62.0704,61.9013,62.0517,23565.0
2023-10-25 10:25:00,66.05,66.09,65.92,65.97,44185.0,62.0517,62.0892,61.9295,61.9765,44185.0
2023-10-25 10:30:00,65.95,66.11,65.89,66.1,25158.0,61.9577,62.108,61.9013,62.0986,25158.0
2023-10-25 10:35:00,66.11,66.21,66.06,66.19,21702.0,62.108,62.202,62.061,62.1832,21702.0
2023-10-25 10:40:00,66.2,66.32,66.18,66.25,33013.0,62.1926,62.3053,62.1738,62.2395,33013.0
2023-10-25 10:45:00,66.24,66.39,66.21,66.35,30795.0,62.2301,62.3711,62.202,62.3335,30795.0
2023-10-25 10:50:00,66.31,66.33,66.19,66.19,26330.0,62.2959,62.3147,62.1832,62.1832,26330.0
2023-10-25 10:55:00,66.18,66.26,66.13,66.23,17019.0,62.1738,62.2489,62.1268,62.2208,17019.0
2023-10-25 11:00:00,66.25,66.36,66.21,66.31,62038.0,62.2395,62.3429,62.202,62.2959,62038.0
2023-10-25 11:05:00,66.31,66.43,66.21,66.21,14314.0,62.2959,62.4086,62.202,62.202,14314.0
2023-10-25 11:10:00,66.22,66.3,66.17,66.24,37656.0,62.2114,62.2865,62.1644,62.2301,37656.0
2023-10-25 11:15:00,66.26,66.46,66.25,66.46,29088.0,62.2489,62.4368,62.2395,62.4368,29088.0
2023-10-25 11:20:00,66.45,66.45,66.34,66.38,40241.0,62.4274,62.4274,62.3241,62.3617,40241.0
2023-10-25 11:25:00,66.39,66.5,66.39,66.47,21821.0,62.3711,62.4744,62.3711,62.4462,21821.0
2023-10-25 11:30:00,66.48,66.54,66.37,66.38,18925.0,62.4556,62.512,62.3523,62.3617,18925.0
2023-10-25 11:35:00,66.38,66.43,66.3,66.39,25463.0,62.3617,62.4086,62.2865,62.3711,25463.0
2023-10-25 11:40:00,66.39,66.44,66.32,66.35,37378.0,62.3711,62.418,62.3053,62.3335,37378.0
2023-10-25 11:45:00,66.34,66.43,66.34,66.38,52681.0,62.3241,62.4086,62.3241,62.3617,52681.0
2023-10-25 11:50:00,66.38,66.55,66.38,66.51,17893.0,62.3617,62.5214,62.3617,62.4838,17893.0
2023-10-25 11:55:00,66.53,66.53,66.32,66.34,18489.0,62.5026,62.5026,62.3053,62.3241,18489.0
2023-10-25 12:00:00,66.35,66.35,66.27,66.34,28904.0,62.3335,62.3335,62.2583,62.3241,28904.0
2023-10-25 12:05:00,66.34,66.36,66.25,66.32,40647.0,62.3241,62.3429,62.2395,62.3053,40647.0
2023-10-25 12:10:00,66.33,66.34,66.17,66.22,57256.0,62.3147,62.3241,62.1644,62.2114,57256.0
2023-10-25 12:15:00,66.23,66.24,66.17,66.17,28776.0,62.2208,62.2301,62.1644,62.1644,28776.0
2023-10-25 12:20:00,66.16,66.31,66.16,66.17,22490.0,62.155,62.2959,62.155,62.1644,22490.0
2023-10-25 12:25:00,66.18,66.18,66.1,66.17,20155.0,62.1738,62.1738,62.0986,62.1644,20155.0
2023-10-25 12:30:00,66.17,66.27,66.17,66.25,20839.0,62.1644,62.2583,62.1644,62.2395,20839.0
2023-10-25 12:35:00,66.25,66.35,66.21,66.29,89493.0,62.2395,62.3335,62.202,62.2771,89493.0
2023-10-25 12:40:00,66.3,66.44,66.3,66.44,30347.0,62.2865,62.418,62.2865,62.418,30347.0
2023-10-25 12:45:00,66.43,66.43,66.37,66.38,9666.0,62.4086,62.4086,62.3523,62.3617,9666.0
2023-10-25 12:50:00,66.36,66.36,66.28,66.32,27860.0,62.3429,62.3429,62.2677,62.3053,27860.0
2023-10-25 12:55:00,66.3,66.31,66.21,66.24,10948.0,62.2865,62.2959,62.202,62.2301,10948.0
2023-10-25 13:00:00,66.24,66.32,66.24,66.26,18740.0,62.2301,62.3053,62.2301,62.2489,18740.0
2023-10-25 13:05:00,66.27,66.3,66.22,66.28,14626.0,62.2583,62.2865,62.2114,62.2677,14626.0
2023-10-25 13:10:00,66.28,66.36,66.27,66.36,45204.0,62.2677,62.3429,62.2583,62.3429,45204.0
2023-10-25 13:15:00,66.34,66.44,66.32,66.43,21009.0,62.3241,62.418,62.3053,62.4086,21009.0
2023-10-25 13:20:00,66.43,66.47,66.37,66.41,12563.0,62.4086,62.4462,62.3523,62.3899,12563.0
2023-10-25 13:25:00,66.41,66.48,66.4,66.44,17476.0,62.3899,62.4556,62.3805,62.418,17476.0
2023-10-25 13:30:00,66.42,66.42,66.27,66.29,16822.0,62.3993,62.3993,62.2583,62.2771,16822.0
2023-10-25 13:35:00,66.3,66.43,66.27,66.35,17140.0,62.2865,62.4086,62.2583,62.3335,17140.0
2023-10-25 13:40:00,66.34,66.44,66.34,66.41,10854.0,62.3241,62.418,62.3241,62.3899,10854.0
2023-10-25 13:45:00,66.4,66.42,66.34,66.37,29245.0,62.3805,62.3993,62.3241,62.3523,29245.0
2023-10-25 13:50:00,66.3,66.4,66.27,66.32,81641.0,62.2865,62.3805,62.2583,62.3053,81641.0
2023-10-25 13:55:00,66.31,66.45,66.29,66.44,9036.0,62.2959,62.4274,62.2771,62.418,9036.0
2023-10-25 14:00:00,66.45,66.49,66.4,66.49,20173.0,62.4274,62.465,62.3805,62.465,20173.0
2023-10-25 14:05:00,66.48,66.48,66.44,66.45,8734.0,62.4556,62.4556,62.418,62.4274,8734.0
2023-10-25 14:10:00,66.45,66.55,66.44,66.53,14794.0,62.4274,62.5214,62.418,62.5026,14794.0
2023-10-25 14:15:00,66.54,66.61,66.53,66.55,10560.0,62.512,62.5778,62.5026,62.5214,10560.0
2023-10-25 14:20:00,66.56,66.56,66.47,66.47,13037.0,62.5308,62.5308,62.4462,62.4462,13037.0
2023-10-25 14:25:00,66.47,66.49,66.4,66.46,15578.0,62.4462,62.465,62.3805,62.4368,15578.0
2023-10-25 14:30:00,66.47,66.55,66.43,66.51,54294.0,62.4462,62.5214,62.4086,62.4838,54294.0
2023-10-25 14:35:00,66.52,66.53,66.45,66.47,8003.0,62.4932,62.5026,62.4274,62.4462,8003.0
2023-10-25 14:40:00,66.46,66.54,66.45,66.48,26648.0,62.4368,62.512,62.4274,62.4556,26648.0
2023-10-25 14:45:00,66.49,66.52,66.46,66.51,9315.0,62.465,62.4932,62.4368,62.4838,9315.0
2023-10-25 14:50:00,66.52,66.55,66.47,66.53,14285.0,62.4932,62.5214,62.4462,62.5026,14285.0
2023-10-25 14:55:00,66.53,66.59,66.51,66.52,10451.0,62.5026,62.559,62.4838,62.4932,10451.0
2023-10-25 15:00:00,66.52,66.54,66.46,66.48,23783.0,62.4932,62.512,62.4368,62.4556,23783.0
2023-10-25 15:05:00,66.47,66.49,66.43,66.45,19625.0,62.4462,62.465,62.4086,62.4274,19625.0
2023-10-25 15:10:00,66.45,66.48,66.4,66.45,35204.0,62.4274,62.4556,62.3805,62.4274,35204.0
2023-10-25 15:15:00,66.45,66.56,66.45,66.54,13613.0,62.4274,62.5308,62.4274,62.512,13613.0
2023-10-25 15:20:00,66.53,66.56,66.48,66.56,41424.0,62.5026,62.5308,62.4556,62.5308,41424.0
2023-10-25 15:25:00,66.56,66.57,66.45,66.5,35765.0,62.5308,62.5402,62.4274,62.4744,35765.0
2023-10-25 15:30:00,66.5,66.59,66.48,66.52,32029.0,62.4744,62.559,62.4556,62.4932,32029.0
2023-10-25 15:35:00,66.53,66.63,66.53,66.59,39511.0,62.5026,62.5965,62.5026,62.559,39511.0
2023-10-25 15:40:00,66.59,66.66,66.59,66.66,70161.0,62.559,62.6247,62.559,62.6247,70161.0
2023-10-25 15:45:00,66.65,66.72,66.64,66.67,51672.0,62.6153,62.6811,62.6059,62.6341,51672.0
2023-10-25 15:50:00,66.67,66.74,66.6,66.69,101105.0,62.6341,62.6999,62.5684,62.6529,101105.0
2023-10-25 15:55:00,66.7,66.74,66.59,66.63,319890.0,62.6623,62.6999,62.559,62.5965,319890.0
2023-10-26 09:30:00,66.63,66.85,66.54,66.83,52171.0,62.5965,62.8032,62.512,62.7844,52171.0
2023-10-26 09:35:00,66.85,67.04,66.74,66.97,42525.0,62.8032,62.9817,62.6999,62.916,42525.0
2023-10-26 09:40:00,66.96,67.17,66.88,66.99,62807.0,62.9066,63.1039,62.8314,62.9347,62807.0
2023-10-26 09:45:00,67.0,67.22,66.99,67.22,28218.0,62.9441,63.1508,62.9347,63.1508,28218.0
2023-10-26 09:50:00,67.22,67.32,67.08,67.31,32410.0,63.1508,63.2448,63.0193,63.2354,32410.0
2023-10-26 09:55:00,67.3,67.41,67.19,67.19,37520.0,63.226,63.3293,63.1226,63.1226,37520.0
2023-10-26 10:00:00,67.19,67.49,67.08,67.48,53309.0,63.1226,63.4045,63.0193,63.3951,53309.0
2023-10-26 10:05:00,67.5,67.59,67.38,67.54,25718.0,63.4139,63.4984,63.3011,63.4515,25718.0
2023-10-26 10:10:00,67.53,67.64,67.41,67.41,34293.0,63.4421,63.5454,63.3293,63.3293,34293.0
2023-10-26 10:15:00,67.4,67.48,67.33,67.42,20044.0,63.3199,63.3951,63.2542,63.3387,20044.0
2023-10-26 10:20:00,67.43,67.43,67.23,67.26,27943.0,63.3481,63.3481,63.1602,63.1884,27943.0
2023-10-26 10:25:00,67.29,67.32,67.1,67.11,23884.0,63.2166,63.2448,63.0381,63.0475,23884.0
2023-10-26 10:30:00,67.1,67.2,66.97,66.99,19458.0,63.0381,63.132,62.916,62.9347,19458.0
2023-10-26 10:35:00,66.99,67.15,66.95,67.15,61924.0,62.9347,63.0851,62.8972,63.0851,61924.0
2023-10-26 10:40:00,67.14,67.26,67.11,67.15,13854.0,63.0757,63.1884,63.0475,63.0851,13854.0
2023-10-26 10:45:00,67.13,67.18,67.0,67.15,59067.0,63.0663,63.1132,62.9441,63.0851,59067.0
2023-10-26 10:50:00,67.17,67.25,67.14,67.14,29840.0,63.1039,63.179,63.0757,63.0757,29840.0
2023-10-26 10:55:00,67.16,67.17,66.98,67.01,19065.0,63.0945,63.1039,62.9254,62.9535,19065.0
2023-10-26 11:00:00,67.0,67.05,66.93,67.02,23480.0,62.9441,62.9911,62.8784,62.9629,23480.0
2023-10-26 11:05:00,67.05,67.14,67.03,67.08,13724.0,62.9911,63.0757,62.9723,63.0193,13724.0
2023-10-26 11:10:00,67.06,67.07,66.93,67.06,21483.0,63.0005,63.0099,62.8784,63.0005,21483.0
2023-10-26 11:15:00,67.05,67.15,67.03,67.1,33401.0,62.9911,63.0851,62.9723,63.0381,33401.0
2023-10-26 11:20:00,67.09,67.22,67.08,67.22,13953.0,63.0287,63.1508,63.0193,63.1508,13953.0
2023-10-26 11:25:00,67.23,67.28,67.21,67.24,20910.0,63.1602,63.2072,63.1414,63.1696,20910.0
2023-10-26 11:30:00,67.26,67.26,67.07,67.08,13174.0,63.1884,63.1884,63.0099,63.0193,13174.0
2023-10-26 11:35:00,67.08,67.16,67.06,67.13,19921.0,63.0193,63.0945,63.0005,63.0663,19921.0
2023-10-26 11:40:00,67.12,67.18,67.01,67.17,31748.0,63.0569,63.1132,62.9535,63.1039,31748.0
2023-10-26 11:45:00,67.16,67.16,67.07,67.11,18076.0,63.0945,63.0945,63.0099,63.0475,18076.0
2023-10-26 11:50:00,67.1,67.11,67.04,67.07,13432.0,63.0381,63.0475,62.9817,63.0099,13432.0
2023-10-26 11:55:00,67.06,67.06,66.95,66.95,17243.0,63.0005,63.0005,62.8972,62.8972,17243.0
2023-10-26 12:00:00,66.94,66.97,66.81,66.82,18524.0,62.8878,62.916,62.7656,62.775,18524.0
2023-10-26 12:05:00,66.79,66.81,66.72,66.8,32751.0,62.7469,62.7656,62.6811,62.7562,32751.0
2023-10-26 12:10:00,66.76,66.97,66.76,66.93,11570.0,62.7187,62.916,62.7187,62.8784,11570.0
2023-10-26 12:15:00,66.94,66.99,66.89,66.98,20747.0,62.8878,62.9347,62.8408,62.9254,20747.0
2023-10-26 12:20:00,66.99,67.11,66.98,67.06,20066.0,62.9347,63.0475,62.9254,63.0005,20066.0
2023-10-26 12:25:00,67.05,67.08,67.0,67.08,19082.0,62.9911,63.0193,62.9441,63.0193,19082.0
2023-10-26 12:30:00,67.09,67.1,67.0,67.02,12212.0,63.0287,63.0381,62.9441,62.9629,12212.0
2023-10-26 12:35:00,67.01,67.03,66.97,67.0,12281.0,62.9535,62.9723,62.916,62.9441,12281.0
2023-10-26 12:40:00,66.99,67.03,66.91,66.96,23589.0,62.9347,62.9723,62.8596,62.9066,23589.0
2023-10-26 12:45:00,66.96,67.09,66.94,67.04,15714.0,62.9066,63.0287,62.8878,62.9817,15714.0
2023-10-26 12:50:00,67.04,67.08,66.97,66.99,20535.0,62.9817,63.0193,62.916,62.9347,20535.0
2023-10-26 12:55:00,66.98,67.08,66.98,67.0,13615.0,62.9254,63.0193,62.9254,62.9441,13615.0
2023-10-26 13:00:00,66.99,67.12,66.98,67.01,126292.0,62.9347,63.0569,62.9254,62.9535,126292.0
2023-10-26 13:05:00,66.98,67.07,66.96,66.98,65671.0,62.9254,63.0099,62.9066,62.9254,65671.0
2023-10-26 13:10:00,67.01,67.04,66.98,67.04,14866.0,62.9535,62.9817,62.9254,62.9817,14866.0
2023-10-26 13:15:00,67.04,67.08,67.01,67.03,11302.0,62.9817,63.0193,62.9535,62.9723,11302.0
2023-10-26 13:20:00,67.03,67.04,66.96,66.98,20036.0,62.9723,62.9817,62.9066,62.9254,20036.0
2023-10-26 13:25:00,66.97,67.07,66.94,67.06,14293.0,62.916,63.0099,62.8878,63.0005,14293.0
2023-10-26 13:30:00,67.02,67.05,66.99,67.03,21223.0,62.9629,62.9911,62.9347,62.9723,21223.0
2023-10-26 13:35:00,67.03,67.06,66.98,67.0,110448.0,62.9723,63.0005,62.9254,62.9441,110448.0
2023-10-26 13:40:00,67.0,67.06,66.97,67.04,18383.0,62.9441,63.0005,62.916,62.9817,18383.0
2023-10-26 13:45:00,67.03,67.1,67.01,67.09,19474.0,62.9723,63.0381,62.9535,63.0287,19474.0
2023-10-26 13:50:00,67.1,67.13,67.07,67.09,29480.0,63.0381,63.0663,63.0099,63.0287,29480.0
2023-10-26 13:55:00,67.09,67.16,67.08,67.12,21981.0,63.0287,63.0945,63.0193,63.0569,21981.0
2023-10-26 14:00:00,67.11,67.13,67.05,67.05,16303.0,63.0475,63.0663,62.9911,62.9911,16303.0
2023-10-26 14:05:00,67.06,67.09,67.05,67.06,13660.0,63.0005,63.0287,62.9911,63.0005,13660.0
2023-10-26 14:10:00,67.05,67.19,67.05,67.18,21477.0,62.9911,63.1226,62.9911,63.1132,21477.0
2023-10-26 14:15:00,67.19,67.2,67.12,67.13,41706.0,63.1226,63.132,63.0569,63.0663,41706.0
2023-10-26 14:20:00,67.13,67.17,67.1,67.1,18902.0,63.0663,63.1039,63.0381,63.0381,18902.0
2023-10-26 14:25:00,67.1,67.1,66.98,66.99,18100.0,63.0381,63.0381,62.9254,62.9347,18100.0
2023-10-26 14:30:00,66.97,67.08,66.94,67.03,27694.0,62.916,63.0193,62.8878,62.9723,27694.0
2023-10-26 14:35:00,67.02,67.12,67.01,67.07,21671.0,62.9629,63.0569,62.9535,63.0099,21671.0
2023-10-26 14:40:00,67.07,67.15,67.05,67.09,24649.0,63.0099,63.0851,62.9911,63.0287,24649.0
2023-10-26 14:45:00,67.09,67.13,67.03,67.05,10664.0,63.0287,63.0663,62.9723,62.9911,10664.0
2023-10-26 14:50:00,67.06,67.11,67.01,67.1,44053.0,63.0005,63.0475,62.9535,63.0381,44053.0
2023-10-26 14:55:00,67.1,67.12,67.07,67.11,34122.0,63.0381,63.0569,63.0099,63.0475,34122.0
2023-10-26 15:00:00,67.11,67.32,67.11,67.21,68683.0,63.0475,63.2448,63.0475,63.1414,68683.0
2023-10-26 15:05:00,67.2,67.25,67.18,67.25,69218.0,63.132,63.179,63.1132,63.179,69218.0
2023-10-26 15:10:00,67.25,67.29,67.09,67.19,93060.0,63.179,63.2166,63.0287,63.1226,93060.0
2023-10-26 15:15:00,67.19,67.28,67.17,67.2,38613.0,63.1226,63.2072,63.1039,63.132,38613.0
2023-10-26 15:20:00,67.2,67.27,67.18,67.21,89360.0,63.132,63.1978,63.1132,63.1414,89360.0
2023-10-26 15:25:00,67.21,67.21,67.09,67.12,104490.0,63.1414,63.1414,63.0287,63.0569,104490.0
2023-10-26 15:30:00,67.11,67.17,67.08,67.12,51388.0,63.0475,63.1039,63.0193,63.0569,51388.0
2023-10-26 15:35:00,67.11,67.17,67.04,67.16,67376.0,63.0475,63.1039,62.9817,63.0945,67376.0
2023-10-26 15:40:00,67.15,67.2,67.12,67.12,68569.0,63.0851,63.132,63.0569,63.0569,68569.0
2023-10-26 15:45:00,67.12,67.18,67.07,67.18,117733.0,63.0569,63.1132,63.0099,63.1132,117733.0
2023-10-26 15:50:00,67.18,67.25,67.15,67.22,186569.0,63.1132,63.179,63.0851,63.1508,186569.0
2023-10-26 15:55:00,67.23,67.26,67.12,67.16,437239.0,63.1602,63.1884,63.0569,63.0945,437239.0
2023-10-27 09:30:00,66.8,67.19,66.7,67.19,107469.0,62.7562,63.1226,62.6623,63.1226,107469.0
2023-10-27 09:35:00,67.2,67.57,67.16,67.5,61941.0,63.132,63.4796,63.0945,63.4139,61941.0
2023-10-27 09:40:00,67.51,67.59,67.22,67.25,55547.0,63.4233,63.4984,63.1508,63.179,55547.0
2023-10-27 09:45:00,67.29,67.47,67.25,67.41,26206.0,63.2166,63.3857,63.179,63.3293,26206.0
2023-10-27 09:50:00,67.42,67.42,67.15,67.3,31366.0,63.3387,63.3387,63.0851,63.226,31366.0
2023-10-27 09:55:00,67.3,67.34,67.2,67.2,20691.0,63.226,63.2636,63.132,63.132,20691.0
2023-10-27 10:00:00,67.19,67.19,66.91,66.93,55026.0,63.1226,63.1226,62.8596,62.8784,55026.0
2023-10-27 10:05:00,66.91,66.98,66.85,66.93,24511.0,62.8596,62.9254,62.8032,62.8784,24511.0
2023-10-27 10:10:00,66.95,67.02,66.84,67.02,24068.0,62.8972,62.9629,62.7938,62.9629,24068.0
2023-10-27 10:15:00,67.04,67.08,66.98,67.05,21622.0,62.9817,63.0193,62.9254,62.9911,21622.0
2023-10-27 10:20:00,67.03,67.15,66.99,66.99,37724.0,62.9723,63.0851,62.9347,62.9347,37724.0
2023-10-27 10:25:00,67.0,67.04,66.92,66.98,17759.0,62.9441,62.9817,62.869,62.9254,17759.0
2023-10-27 10:30:00,66.97,67.06,66.89,67.03,42271.0,62.916,63.0005,62.8408,62.9723,42271.0
2023-10-27 10:35:00,67.04,67.18,67.0,67.17,15714.0,62.9817,63.1132,62.9441,63.1039,15714.0
2023-10-27 10:40:00,67.18,67.26,66.98,66.98,30634.0,63.1132,63.1884,62.9254,62.9254,30634.0
2023-10-27 10:45:00,66.98,67.14,66.93,67.01,52881.0,62.9254,63.0757,62.8784,62.9535,52881.0
2023-10-27 10:50:00,67.01,67.14,67.0,67.05,20137.0,62.9535,63.0757,62.9441,62.9911,20137.0
2023-10-27 10:55:00,67.06,67.08,67.01,67.04,16829.0,63.0005,63.0193,62.9535,62.9817,16829.0
2023-10-27 11:00:00,67.02,67.13,66.96,66.96,18894.0,62.9629,63.0663,62.9066,62.9066,18894.0
2023-10-27 11:05:00,66.96,67.06,66.96,67.04,9649.0,62.9066,63.0005,62.9066,62.9817,9649.0
2023-10-27 11:10:00,67.02,67.02,66.87,66.92,28953.0,62.9629,62.9629,62.822,62.869,28953.0
2023-10-27 11:15:00,66.91,66.92,66.76,66.76,13489.0,62.8596,62.869,62.7187,62.7187,13489.0
2023-10-27 11:20:00,66.75,66.78,66.65,66.76,30583.0,62.7093,62.7375,62.6153,62.7187,30583.0
2023-10-27 11:25:00,66.77,66.78,66.55,66.61,73860.0,62.7281,62.7375,62.5214,62.5778,73860.0
2023-10-27 11:30:00,66.59,66.59,66.45,66.53,27040.0,62.559,62.559,62.4274,62.5026,27040.0
2023-10-27 11:35:00,66.53,66.67,66.52,66.63,10067.0,62.5026,62.6341,62.4932,62.5965,10067.0
2023-10-27 11:40:00,66.63,66.7,66.62,66.69,14594.0,62.5965,62.6623,62.5871,62.6529,14594.0
2023-10-27 11:45:00,66.66,66.72,66.6,66.71,21919.0,62.6247,62.6811,62.5684,62.6717,21919.0
2023-10-27 11:50:00,66.72,66.75,66.68,66.68,18020.0,62.6811,62.7093,62.6435,62.6435,18020.0
2023-10-27 11:55:00,66.68,66.71,66.62,66.65,12368.0,62.6435,62.6717,62.5871,62.6153,12368.0
2023-10-27 12:00:00,66.64,66.68,66.57,66.58,25142.0,62.6059,62.6435,62.5402,62.5496,25142.0
2023-10-27 12:05:00,66.58,66.61,66.54,66.56,19478.0,62.5496,62.5778,62.512,62.5308,19478.0
2023-10-27 12:10:00,66.56,66.59,66.51,66.58,16640.0,62.5308,62.559,62.4838,62.5496,16640.0
2023-10-27 12:15:00,66.58,66.61,66.52,66.54,17406.0,62.5496,62.5778,62.4932,62.512,17406.0
2023-10-27 12:20:00,66.53,66.54,66.41,66.43,30423.0,62.5026,62.512,62.3899,62.4086,30423.0
2023-10-27 12:25:00,66.42,66.47,66.38,66.44,36044.0,62.3993,62.4462,62.3617,62.418,36044.0
2023-10-27 12:30:00,66.44,66.46,66.35,66.38,20292.0,62.418,62.4368,62.3335,62.3617,20292.0
2023-10-27 12:35:00,66.39,66.47,66.34,66.47,24738.0,62.3711,62.4462,62.3241,62.4462,24738.0
2023-10-27 12:40:00,66.47,66.5,66.44,66.46,15754.0,62.4462,62.4744,62.418,62.4368,15754.0
2023-10-27 12:45:00,66.46,66.5,66.46,66.47,13420.0,62.4368,62.4744,62.4368,62.4462,13420.0
2023-10-27 12:50:00,66.47,66.47,66.38,66.41,17609.0,62.4462,62.4462,62.3617,62.3899,17609.0
2023-10-27 12:55:00,66.42,66.42,66.34,66.38,31212.0,62.3993,62.3993,62.3241,62.3617,31212.0
2023-10-27 13:00:00,66.39,66.42,66.24,66.31,29965.0,62.3711,62.3993,62.2301,62.2959,29965.0
2023-10-27 13:05:00,66.31,66.34,66.25,66.27,40315.0,62.2959,62.3241,62.2395,62.2583,40315.0
2023-10-27 13:10:00,66.28,66.3,66.19,66.28,44374.0,62.2677,62.2865,62.1832,62.2677,44374.0
2023-10-27 13:15:00,66.27,66.27,66.16,66.21,31591.0,62.2583,62.2583,62.155,62.202,31591.0
2023-10-27 13:20:00,66.2,66.3,66.12,66.28,33336.0,62.1926,62.2865,62.1174,62.2677,33336.0
2023-10-27 13:25:00,66.28,66.37,66.28,66.37,13218.0,62.2677,62.3523,62.2677,62.3523,13218.0
2023-10-27 13:30:00,66.36,66.37,66.26,66.3,19602.0,62.3429,62.3523,62.2489,62.2865,19602.0
2023-10-27 13:35:00,66.29,66.34,66.25,66.34,15858.0,62.2771,62.3241,62.2395,62.3241,15858.0
2023-10-27 13:40:00,66.34,66.44,66.3,66.43,16148.0,62.3241,62.418,62.2865,62.4086,16148.0
2023-10-27 13:45:00,66.43,66.45,66.37,66.41,16097.0,62.4086,62.4274,62.3523,62.3899,16097.0
2023-10-27 13:50:00,66.41,66.42,66.33,66.37,11673.0,62.3899,62.3993,62.3147,62.3523,11673.0
2023-10-27 13:55:00,66.37,66.42,66.34,66.41,12879.0,62.3523,62.3993,62.3241,62.3899,12879.0
2023-10-27 14:00:00,66.42,66.44,66.38,66.38,14171.0,62.3993,62.418,62.3617,62.3617,14171.0
2023-10-27 14:05:00,66.38,66.48,66.3,66.45,17546.0,62.3617,62.4556,62.2865,62.4274,17546.0
2023-10-27 14:10:00,66.43,66.44,66.38,66.39,10414.0,62.4086,62.418,62.3617,62.3711,10414.0
2023-10-27 14:15:00,66.39,66.47,66.38,66.41,12897.0,62.3711,62.4462,62.3617,62.3899,12897.0
2023-10-27 14:20:00,66.42,66.42,66.25,66.27,21167.0,62.3993,62.3993,62.2395,62.2583,21167.0
2023-10-27 14:25:00,66.26,66.3,66.21,66.27,20508.0,62.2489,62.2865,62.202,62.2583,20508.0
2023-10-27 14:30:00,66.26,66.37,66.2,66.36,15305.0,62.2489,62.3523,62.1926,62.3429,15305.0
2023-10-27 14:35:00,66.38,66.48,66.36,66.43,19780.0,62.3617,62.4556,62.3429,62.4086,19780.0
2023-10-27 14:40:00,66.43,66.49,66.39,66.49,28760.0,62.4086,62.465,62.3711,62.465,28760.0
2023-10-27 14:45:00,66.5,66.52,66.44,66.45,26150.0,62.4744,62.4932,62.418,62.4274,26150.0
2023-10-27 14:50:00,66.45,66.49,66.35,66.37,85102.0,62.4274,62.465,62.3335,62.3523,85102.0
2023-10-27 14:55:00,66.37,66.38,66.29,66.33,77401.0,62.3523,62.3617,62.2771,62.3147,77401.0
2023-10-27 15:00:00,66.31,66.41,66.29,66.35,30585.0,62.2959,62.3899,62.2771,62.3335,30585.0
2023-10-27 15:05:00,66.36,66.39,66.34,66.37,23838.0,62.3429,62.3711,62.3241,62.3523,23838.0
2023-10-27 15:10:00,66.37,66.47,66.33,66.44,39650.0,62.3523,62.4462,62.3147,62.418,39650.0
2023-10-27 15:15:00,66.43,66.48,66.4,66.46,30799.0,62.4086,62.4556,62.3805,62.4368,30799.0
2023-10-27 15:20:00,66.46,66.51,66.42,66.49,30135.0,62.4368,62.4838,62.3993,62.465,30135.0
2023-10-27 15:25:00,66.49,66.57,66.49,66.57,29759.0,62.465,62.5402,62.465,62.5402,29759.0
2023-10-27 15:30:00,66.57,66.76,66.5,66.63,90081.0,62.5402,62.7187,62.4744,62.5965,90081.0
2023-10-27 15:35:00,66.64,66.65,66.47,66.47,65140.0,62.6059,62.6153,62.4462,62.4462,65140.0
2023-10-27 15:40:00,66.47,66.55,66.43,66.44,56268.0,62.4462,62.5214,62.4086,62.418,56268.0
2023-10-27 15:45:00,66.44,66.49,66.34,66.47,55627.0,62.418,62.465,62.3241,62.4462,55627.0
2023-10-27 15:50:00,66.46,66.6,66.46,66.56,110843.0,62.4368,62.5684,62.4368,62.5308,110843.0
2023-10-27 15:55:00,66.56,66.6,66.49,66.53,320374.0,62.5308,62.5684,62.465,62.5026,320374.0
2023-10-30 09:30:00,66.86,67.32,66.74,67.11,62785.0,62.8126,63.2448,62.6999,63.0475,62785.0
2023-10-30 09:35:00,67.11,67.3,67.06,67.09,46175.0,63.0475,63.226,63.0005,63.0287,46175.0
2023-10-30 09:40:00,67.11,67.23,67.05,67.09,54214.0,63.0475,63.1602,62.9911,63.0287,54214.0
2023-10-30 09:45:00,67.08,67.2,67.05,67.14,30885.0,63.0193,63.132,62.9911,63.0757,30885.0
2023-10-30 09:50:00,67.16,67.28,67.13,67.26,23595.0,63.0945,63.2072,63.0663,63.1884,23595.0
2023-10-30 09:55:00,67.26,67.32,67.17,67.24,52847.0,63.1884,63.2448,63.1039,63.1696,52847.0
2023-10-30 10:00:00,67.23,67.24,67.01,67.01,57933.0,63.1602,63.1696,62.9535,62.9535,57933.0
2023-10-30 10:05:00,67.01,67.01,66.88,66.92,27184.0,62.9535,62.9535,62.8314,62.869,27184.0
2023-10-30 10:10:00,66.91,66.99,66.85,66.99,24655.0,62.8596,62.9347,62.8032,62.9347,24655.0
2023-10-30 10:15:00,66.98,67.05,66.88,66.96,48779.0,62.9254,62.9911,62.8314,62.9066,48779.0
2023-10-30 10:20:00,66.99,67.08,66.99,67.0,34082.0,62.9347,63.0193,62.9347,62.9441,34082.0
2023-10-30 10:25:00,67.01,67.02,66.87,66.98,40205.0,62.9535,62.9629,62.822,62.9254,40205.0
2023-10-30 10:30:00,66.98,67.01,66.84,66.88,41023.0,62.9254,62.9535,62.7938,62.8314,41023.0
2023-10-30 10:35:00,66.89,66.91,66.78,66.81,25729.0,62.8408,62.8596,62.7375,62.7656,25729.0
2023-10-30 10:40:00,66.8,66.82,66.71,66.82,16941.0,62.7562,62.775,62.6717,62.775,16941.0
2023-10-30 10:45:00,66.83,67.04,66.83,67.02,30587.0,62.7844,62.9817,62.7844,62.9629,30587.0
2023-10-30 10:50:00,67.03,67.09,67.0,67.06,21674.0,62.9723,63.0287,62.9441,63.0005,21674.0
2023-10-30 10:55:00,67.06,67.13,67.01,67.06,20788.0,63.0005,63.0663,62.9535,63.0005,20788.0
2023-10-30 11:00:00,67.05,67.13,67.02,67.07,24967.0,62.9911,63.0663,62.9629,63.0099,24967.0
2023-10-30 11:05:00,67.07,67.12,67.02,67.07,25376.0,63.0099,63.0569,62.9629,63.0099,25376.0
2023-10-30 11:10:00,67.07,67.15,67.04,67.11,18722.0,63.0099,63.0851,62.9817,63.0475,18722.0
2023-10-30 11:15:00,67.1,67.13,66.91,66.92,19056.0,63.0381,63.0663,62.8596,62.869,19056.0
2023-10-30 11:20:00,66.92,66.92,66.72,66.72,18258.0,62.869,62.869,62.6811,62.6811,18258.0
2023-10-30 11:25:00,66.72,66.86,66.66,66.85,16755.0,62.6811,62.8126,62.6247,62.8032,16755.0
2023-10-30 11:30:00,66.85,67.02,66.85,66.93,28071.0,62.8032,62.9629,62.8032,62.8784,28071.0
2023-10-30 11:35:00,66.94,66.97,66.92,66.94,20909.0,62.8878,62.916,62.869,62.8878,20909.0
2023-10-30 11:40:00,66.94,66.97,66.85,66.93,25636.0,62.8878,62.916,62.8032,62.8784,25636.0
2023-10-30 11:45:00,66.93,66.94,66.8,66.81,30959.0,62.8784,62.8878,62.7562,62.7656,30959.0
2023-10-30 11:50:00,66.81,66.83,66.75,66.76,11685.0,62.7656,62.7844,62.7093,62.7187,11685.0
2023-10-30 11:55:00,66.78,66.85,66.77,66.84,7183.0,62.7375,62.8032,62.7281,62.7938,7183.0
2023-10-30 12:00:00,66.85,66.92,66.84,66.88,12341.0,62.8032,62.869,62.7938,62.8314,12341.0
2023-10-30 12:05:00,66.87,66.96,66.85,66.87,13146.0,62.822,62.9066,62.8032,62.822,13146.0
2023-10-30 12:10:00,66.88,66.94,66.84,66.91,14456.0,62.8314,62.8878,62.7938,62.8596,14456.0
2023-10-30 12:15:00,66.9,66.95,66.88,66.91,10749.0,62.8502,62.8972,62.8314,62.8596,10749.0
2023-10-30 12:20:00,66.92,66.96,66.89,66.95,9285.0,62.869,62.9066,62.8408,62.8972,9285.0
2023-10-30 12:25:00,66.94,66.95,66.88,66.91,40062.0,62.8878,62.8972,62.8314,62.8596,40062.0
2023-10-30 12:30:00,66.9,66.92,66.85,66.87,10406.0,62.8502,62.869,62.8032,62.822,10406.0
2023-10-30 12:35:00,66.85,66.89,66.81,66.82,33607.0,62.8032,62.8408,62.7656,62.775,33607.0
2023-10-30 12:40:00,66.81,66.82,66.68,66.68,13771.0,62.7656,62.775,62.6435,62.6435,13771.0
2023-10-30 12:45:00,66.66,66.71,66.6,66.69,12815.0,62.6247,62.6717,62.5684,62.6529,12815.0
2023-10-30 12:50:00,66.71,66.78,66.7,66.76,18547.0,62.6717,62.7375,62.6623,62.7187,18547.0
2023-10-30 12:55:00,66.75,66.79,66.72,66.74,12845.0,62.7093,62.7469,62.6811,62.6999,12845.0
2023-10-30 13:00:00,66.74,66.8,66.68,66.71,15837.0,62.6999,62.7562,62.6435,62.6717,15837.0
2023-10-30 13:05:00,66.72,66.77,66.71,66.77,9747.0,62.6811,62.7281,62.6717,62.7281,9747.0
2023-10-30 13:10:00,66.77,66.82,66.72,66.77,14238.0,62.7281,62.775,62.6811,62.7281,14238.0
2023-10-30 13:15:00,66.77,66.83,66.77,66.8,10013.0,62.7281,62.7844,62.7281,62.7562,10013.0
2023-10-30 13:20:00,66.8,66.92,66.79,66.9,51782.0,62.7562,62.869,62.7469,62.8502,51782.0
2023-10-30 13:25:00,66.9,67.05,66.89,67.03,33344.0,62.8502,62.9911,62.8408,62.9723,33344.0
2023-10-30 13:30:00,67.04,67.07,66.85,66.88,21209.0,62.9817,63.0099,62.8032,62.8314,21209.0
2023-10-30 13:35:00,66.88,66.95,66.87,66.92,15927.0,62.8314,62.8972,62.822,62.869,15927.0
2023-10-30 13:40:00,66.92,67.06,66.92,67.05,18249.0,62.869,63.0005,62.869,62.9911,18249.0
2023-10-30 13:45:00,67.05,67.11,67.03,67.1,14253.0,62.9911,63.0475,62.9723,63.0381,14253.0
2023-10-30 13:50:00,67.09,67.09,67.04,67.05,11710.0,63.0287,63.0287,62.9817,62.9911,11710.0
2023-10-30 13:55:00,67.06,67.07,67.02,67.03,13994.0,63.0005,63.0099,62.9629,62.9723,13994.0
2023-10-30 14:00:00,67.02,67.02,66.91,66.92,18176.0,62.9629,62.9629,62.8596,62.869,18176.0
2023-10-30 14:05:00,66.92,66.92,66.84,66.85,12688.0,62.869,62.869,62.7938,62.8032,12688.0
2023-10-30 14:10:00,66.85,66.89,66.85,66.87,14772.0,62.8032,62.8408,62.8032,62.822,14772.0
2023-10-30 14:15:00,66.86,66.9,66.85,66.89,16140.0,62.8126,62.8502,62.8032,62.8408,16140.0
2023-10-30 14:20:00,66.88,66.94,66.86,66.93,15538.0,62.8314,62.8878,62.8126,62.8784,15538.0
2023-10-30 14:25:00,66.93,66.96,66.91,66.95,11871.0,62.8784,62.9066,62.8596,62.8972,11871.0
2023-10-30 14:30:00,66.94,66.99,66.91,66.98,17880.0,62.8878,62.9347,62.8596,62.9254,17880.0
2023-10-30 14:35:00,66.98,67.02,66.95,66.96,31810.0,62.9254,62.9629,62.8972,62.9066,31810.0
2023-10-30 14:40:00,66.96,67.0,66.95,67.0,9458.0,62.9066,62.9441,62.8972,62.9441,9458.0
2023-10-30 14:45:00,67.0,67.1,66.99,67.06,15678.0,62.9441,63.0381,62.9347,63.0005,15678.0
2023-10-30 14:50:00,67.05,67.07,67.0,67.02,19816.0,62.9911,63.0099,62.9441,62.9629,19816.0
2023-10-30 14:55:00,67.01,67.01,66.89,66.92,36577.0,62.9535,62.9535,62.8408,62.869,36577.0
2023-10-30 15:00:00,66.92,66.97,66.83,66.84,41723.0,62.869,62.916,62.7844,62.7938,41723.0
2023-10-30 15:05:00,66.85,66.86,66.79,66.84,37742.0,62.8032,62.8126,62.7469,62.7938,37742.0
2023-10-30 15:10:00,66.84,66.91,66.82,66.9,35853.0,62.7938,62.8596,62.775,62.8502,35853.0
2023-10-30 15:15:00,66.9,66.96,66.88,66.96,47948.0,62.8502,62.9066,62.8314,62.9066,47948.0
2023-10-30 15:20:00,66.95,66.96,66.86,66.89,45327.0,62.8972,62.9066,62.8126,62.8408,45327.0
2023-10-30 15:25:00,66.89,66.89,66.75,66.85,42956.0,62.8408,62.8408,62.7093,62.8032,42956.0
2023-10-30 15:30:00,66.84,66.91,66.8,66.81,56345.0,62.7938,62.8596,62.7562,62.7656,56345.0
2023-10-30 15:35:00,66.81,66.82,66.67,66.68,80743.0,62.7656,62.775,62.6341,62.6435,80743.0
2023-10-30 15:40:00,66.69,66.78,66.67,66.78,61757.0,62.6529,62.7375,62.6341,62.7375,61757.0
2023-10-30 15:45:00,66.78,66.78,66.71,66.75,71574.0,62.7375,62.7375,62.6717,62.7093,71574.0
2023-10-30 15:50:00,66.76,66.83,66.74,66.78,129879.0,62.7187,62.7844,62.6999,62.7375,129879.0
2023-10-30 15:55:00,66.78,66.8,66.72,66.78,335979.0,62.7375,62.7562,62.6811,62.7375,335979.0
2023-10-31 09:30:00,67.01,67.24,67.01,67.09,61306.0,62.9535,63.1696,62.9535,63.0287,61306.0
2023-10-31 09:35:00,67.14,67.46,67.12,67.46,36198.0,63.0757,63.3763,63.0569,63.3763,36198.0
2023-10-31 09:40:00,67.47,67.58,67.34,67.58,44916.0,63.3857,63.489,63.2636,63.489,44916.0
2023-10-31 09:45:00,67.57,67.6,67.33,67.36,75879.0,63.4796,63.5078,63.2542,63.2824,75879.0
2023-10-31 09:50:00,67.38,67.46,67.11,67.17,48364.0,63.3011,63.3763,63.0475,63.1039,48364.0
2023-10-31 09:55:00,67.18,67.29,67.18,67.23,36257.0,63.1132,63.2166,63.1132,63.1602,36257.0
2023-10-31 10:00:00,67.23,67.23,66.99,67.06,75632.0,63.1602,63.1602,62.9347,63.0005,75632.0
2023-10-31 10:05:00,67.06,67.13,66.97,67.11,61533.0,63.0005,63.0663,62.916,63.0475,61533.0
2023-10-31 10:10:00,67.09,67.21,67.08,67.15,128365.0,63.0287,63.1414,63.0193,63.0851,128365.0
2023-10-31 10:15:00,67.16,67.19,67.04,67.04,43043.0,63.0945,63.1226,62.9817,62.9817,43043.0
2023-10-31 10:20:00,67.05,67.06,66.97,66.99,33034.0,62.9911,63.0005,62.916,62.9347,33034.0
2023-10-31 10:25:00,66.99,67.04,66.82,66.87,39973.0,62.9347,62.9817,62.775,62.822,39973.0
2023-10-31 10:30:00,66.87,66.92,66.71,66.75,61003.0,62.822,62.869,62.6717,62.7093,61003.0
2023-10-31 10:35:00,66.76,66.85,66.7,66.78,26118.0,62.7187,62.8032,62.6623,62.7375,26118.0
2023-10-31 10:40:00,66.78,66.92,66.74,66.87,35817.0,62.7375,62.869,62.6999,62.822,35817.0
2023-10-31 10:45:00,66.86,66.88,66.8,66.84,29131.0,62.8126,62.8314,62.7562,62.7938,29131.0
2023-10-31 10:50:00,66.83,66.95,66.81,66.89,45252.0,62.7844,62.8972,62.7656,62.8408,45252.0
2023-10-31 10:55:00,66.88,66.96,66.86,66.95,25519.0,62.8314,62.9066,62.8126,62.8972,25519.0
2023-10-31 11:00:00,66.96,67.02,66.9,67.0,37530.0,62.9066,62.9629,62.8502,62.9441,37530.0
2023-10-31 11:05:00,67.02,67.06,66.97,67.03,25766.0,62.9629,63.0005,62.916,62.9723,25766.0
2023-10-31 11:10:00,67.03,67.24,67.02,67.23,24843.0,62.9723,63.1696,62.9629,63.1602,24843.0
2023-10-31 11:15:00,67.24,67.29,67.21,67.26,17041.0,63.1696,63.2166,63.1414,63.1884,17041.0
2023-10-31 11:20:00,67.26,67.36,67.23,67.36,33831.0,63.1884,63.2824,63.1602,63.2824,33831.0
2023-10-31 11:25:00,67.35,67.4,67.28,67.31,24458.0,63.273,63.3199,63.2072,63.2354,24458.0
2023-10-31 11:30:00,67.3,67.32,67.11,67.13,26445.0,63.226,63.2448,63.0475,63.0663,26445.0
2023-10-31 11:35:00,67.13,67.17,67.13,67.16,23948.0,63.0663,63.1039,63.0663,63.0945,23948.0
2023-10-31 11:40:00,67.17,67.21,67.09,67.18,40512.0,63.1039,63.1414,63.0287,63.1132,40512.0
2023-10-31 11:45:00,67.17,67.19,67.1,67.16,37623.0,63.1039,63.1226,63.0381,63.0945,37623.0
2023-10-31 11:50:00,67.15,67.21,67.12,67.17,41225.0,63.0851,63.1414,63.0569,63.1039,41225.0
2023-10-31 11:55:00,67.17,67.23,67.14,67.21,38327.0,63.1039,63.1602,63.0757,63.1414,38327.0
2023-10-31 12:00:00,67.23,67.23,67.1,67.16,24334.0,63.1602,63.1602,63.0381,63.0945,24334.0
2023-10-31 12:05:00,67.16,67.2,67.07,67.13,23828.0,63.0945,63.132,63.0099,63.0663,23828.0
2023-10-31 12:10:00,67.14,67.15,66.99,66.99,20300.0,63.0757,63.0851,62.9347,62.9347,20300.0
2023-10-31 12:15:00,66.99,67.16,66.95,67.1,34479.0,62.9347,63.0945,62.8972,63.0381,34479.0
2023-10-31 12:20:00,67.1,67.14,67.1,67.14,13059.0,63.0381,63.0757,63.0381,63.0757,13059.0
2023-10-31 12:25:00,67.15,67.15,67.11,67.14,15856.0,63.0851,63.0851,63.0475,63.0757,15856.0
2023-10-31 12:30:00,67.16,67.19,67.13,67.16,13148.0,63.0945,63.1226,63.0663,63.0945,13148.0
2023-10-31 12:35:00,67.17,67.2,67.11,67.18,21910.0,63.1039,63.132,63.0475,63.1132,21910.0
2023-10-31 12:40:00,67.19,67.33,67.18,67.28,15795.0,63.1226,63.2542,63.1132,63.2072,15795.0
2023-10-31 12:45:00,67.29,67.29,67.22,67.28,9000.0,63.2166,63.2166,63.1508,63.2072,9000.0
2023-10-31 12:50:00,67.28,67.29,67.24,67.28,11743.0,63.2072,63.2166,63.1696,63.2072,11743.0
2023-10-31 12:55:00,67.26,67.31,67.25,67.3,11722.0,63.1884,63.2354,63.179,63.226,11722.0
2023-10-31 13:00:00,67.3,67.45,67.3,67.44,10058.0,63.226,63.3669,63.226,63.3575,10058.0
2023-10-31 13:05:00,67.44,67.46,67.41,67.46,11029.0,63.3575,63.3763,63.3293,63.3763,11029.0
2023-10-31 13:10:00,67.46,67.46,67.33,67.36,26863.0,63.3763,63.3763,63.2542,63.2824,26863.0
2023-10-31 13:15:00,67.35,67.41,67.35,67.37,22388.0,63.273,63.3293,63.273,63.2917,22388.0
2023-10-31 13:20:00,67.37,67.4,67.35,67.38,18863.0,63.2917,63.3199,63.273,63.3011,18863.0
2023-10-31 13:25:00,67.39,67.4,67.33,67.38,17107.0,63.3105,63.3199,63.2542,63.3011,17107.0
2023-10-31 13:30:00,67.39,67.43,67.36,67.39,23431.0,63.3105,63.3481,63.2824,63.3105,23431.0
2023-10-31 13:35:00,67.38,67.38,67.3,67.31,17159.0,63.3011,63.3011,63.226,63.2354,17159.0
2023-10-31 13:40:00,67.33,67.39,67.29,67.33,18444.0,63.2542,63.3105,63.2166,63.2542,18444.0
2023-10-31 13:45:00,67.34,67.35,67.28,67.3,18508.0,63.2636,63.273,63.2072,63.226,18508.0
2023-10-31 13:50:00,67.29,67.33,67.28,67.32,13047.0,63.2166,63.2542,63.2072,63.2448,13047.0
2023-10-31 13:55:00,67.31,67.34,67.28,67.31,18274.0,63.2354,63.2636,63.2072,63.2354,18274.0
2023-10-31 14:00:00,67.32,67.35,67.24,67.25,22481.0,63.2448,63.273,63.1696,63.179,22481.0
2023-10-31 14:05:00,67.23,67.29,67.23,67.25,10565.0,63.1602,63.2166,63.1602,63.179,10565.0
2023-10-31 14:10:00,67.25,67.27,67.21,67.21,12008.0,63.179,63.1978,63.1414,63.1414,12008.0
2023-10-31 14:15:00,67.22,67.26,67.16,67.19,26783.0,63.1508,63.1884,63.0945,63.1226,26783.0
2023-10-31 14:20:00,67.2,67.26,67.2,67.26,24098.0,63.132,63.1884,63.132,63.1884,24098.0
2023-10-31 14:25:00,67.26,67.27,67.19,67.21,17150.0,63.1884,63.1978,63.1226,63.1414,17150.0
2023-10-31 14:30:00,67.2,67.23,67.18,67.2,19251.0,63.132,63.1602,63.1132,63.132,19251.0
2023-10-31 14:35:00,67.2,67.23,67.17,67.2,15561.0,63.132,63.1602,63.1039,63.132,15561.0
2023-10-31 14:40:00,67.2,67.26,67.19,67.26,25206.0,63.132,63.1884,63.1226,63.1884,25206.0
2023-10-31 14:45:00,67.26,67.28,67.24,67.28,17720.0,63.1884,63.2072,63.1696,63.2072,17720.0
2023-10-31 14:50:00,67.28,67.3,67.25,67.25,42561.0,63.2072,63.226,63.179,63.179,42561.0
2023-10-31 14:55:00,67.26,67.31,67.22,67.24,30941.0,63.1884,63.2354,63.1508,63.1696,30941.0
2023-10-31 15:00:00,67.24,67.31,67.22,67.3,50357.0,63.1696,63.2354,63.1508,63.226,50357.0
2023-10-31 15:05:00,67.3,67.3,67.25,67.28,46620.0,63.226,63.226,63.179,63.2072,46620.0
2023-10-31 15:10:00,67.27,67.29,67.21,67.21,28767.0,63.1978,63.2166,63.1414,63.1414,28767.0
2023-10-31 15:15:00,67.21,67.28,67.21,67.25,58747.0,63.1414,63.2072,63.1414,63.179,58747.0
2023-10-31 15:20:00,67.24,67.25,67.13,67.17,44657.0,63.1696,63.179,63.0663,63.1039,44657.0
2023-10-31 15:25:00,67.17,67.21,67.13,67.17,40052.0,63.1039,63.1414,63.0663,63.1039,40052.0
2023-10-31 15:30:00,67.17,67.18,67.11,67.12,43018.0,63.1039,63.1132,63.0475,63.0569,43018.0
2023-10-31 15:35:00,67.12,67.12,66.94,67.01,43177.0,63.0569,63.0569,62.8878,62.9535,43177.0
2023-10-31 15:40:00,67.01,67.03,66.96,67.01,51901.0,62.9535,62.9723,62.9066,62.9535,51901.0
2023-10-31 15:45:00,67.01,67.06,66.96,67.04,102785.0,62.9535,63.0005,62.9066,62.9817,102785.0
2023-10-31 15:50:00,67.05,67.13,67.04,67.1,143990.0,62.9911,63.0663,62.9817,63.0381,143990.0
2023-10-31 15:55:00,67.1,67.32,67.1,67.3,350421.0,63.0381,63.2448,63.0381,63.226,350421.0
2023-11-01 09:30:00,67.64,67.7,67.24,67.27,42903.0,63.5454,63.6018,63.1696,63.1978,42903.0
2023-11-01 09:35:00,67.3,67.45,67.28,67.36,41210.0,63.226,63.3669,63.2072,63.2824,41210.0
2023-11-01 09:40:00,67.32,67.47,67.2,67.24,36862.0,63.2448,63.3857,63.132,63.1696,36862.0
2023-11-01 09:45:00,67.27,67.47,67.13,67.47,40537.0,63.1978,63.3857,63.0663,63.3857,40537.0
2023-11-01 09:50:00,67.46,67.55,67.4,67.41,23389.0,63.3763,63.4608,63.3199,63.3293,23389.0
2023-11-01 09:55:00,67.42,67.48,67.35,67.41,19203.0,63.3387,63.3951,63.273,63.3293,19203.0
2023-11-01 10:00:00,67.44,67.69,67.44,67.6,56268.0,63.3575,63.5924,63.3575,63.5078,56268.0
2023-11-01 10:05:00,67.61,68.05,67.61,68.03,54366.0,63.5172,63.9306,63.5172,63.9118,54366.0
2023-11-01 10:10:00,68.03,68.16,68.01,68.16,37462.0,63.9118,64.0339,63.893,64.0339,37462.0
2023-11-01 10:15:00,68.16,68.27,68.06,68.24,54523.0,64.0339,64.1373,63.94,64.1091,54523.0
2023-11-01 10:20:00,68.25,68.56,68.24,68.56,62554.0,64.1185,64.4097,64.1091,64.4097,62554.0
2023-11-01 10:25:00,68.57,68.6,68.41,68.42,26947.0,64.4191,64.4473,64.2688,64.2782,26947.0
2023-11-01 10:30:00,68.42,68.47,68.21,68.21,66076.0,64.2782,64.3252,64.0809,64.0809,66076.0
2023-11-01 10:35:00,68.21,68.29,68.15,68.17,24580.0,64.0809,64.1561,64.0245,64.0433,24580.0
2023-11-01 10:40:00,68.16,68.27,68.15,68.26,28473.0,64.0339,64.1373,64.0245,64.1279,28473.0
2023-11-01 10:45:00,68.3,68.32,68.15,68.15,36952.0,64.1654,64.1842,64.0245,64.0245,36952.0
2023-11-01 10:50:00,68.13,68.2,68.12,68.19,26051.0,64.0057,64.0715,63.9963,64.0621,26051.0
2023-11-01 10:55:00,68.18,68.18,68.05,68.09,20432.0,64.0527,64.0527,63.9306,63.9682,20432.0
2023-11-01 11:00:00,68.08,68.1,68.04,68.08,24860.0,63.9588,63.9776,63.9212,63.9588,24860.0
2023-11-01 11:05:00,68.06,68.13,68.04,68.11,21954.0,63.94,64.0057,63.9212,63.9869,21954.0
2023-11-01 11:10:00,68.1,68.1,67.81,67.84,50551.0,63.9776,63.9776,63.7051,63.7333,50551.0
2023-11-01 11:15:00,67.78,67.85,67.73,67.85,46731.0,63.6769,63.7427,63.63,63.7427,46731.0
2023-11-01 11:20:00,67.86,68.08,67.84,68.08,44408.0,63.7521,63.9588,63.7333,63.9588,44408.0
2023-11-01 11:25:00,68.08,68.21,68.05,68.16,28052.0,63.9588,64.0809,63.9306,64.0339,28052.0
2023-11-01 11:30:00,68.2,68.37,68.2,68.34,30452.0,64.0715,64.2312,64.0715,64.203,30452.0
2023-11-01 11:35:00,68.37,68.5,68.36,68.4,34639.0,64.2312,64.3533,64.2218,64.2594,34639.0
2023-11-01 11:40:00,68.39,68.49,68.38,68.4,22779.0,64.25,64.3439,64.2406,64.2594,22779.0
2023-11-01 11:45:00,68.32,68.39,68.32,68.34,16470.0,64.1842,64.25,64.1842,64.203,16470.0
2023-11-01 11:50:00,68.34,68.41,68.28,68.39,30729.0,64.203,64.2688,64.1467,64.25,30729.0
2023-11-01 11:55:00,68.39,68.39,68.27,68.31,23896.0,64.25,64.25,64.1373,64.1748,23896.0
2023-11-01 12:00:00,68.31,68.34,68.24,68.28,13275.0,64.1748,64.203,64.1091,64.1467,13275.0
2023-11-01 12:05:00,68.27,68.35,68.24,68.25,40660.0,64.1373,64.2124,64.1091,64.1185,40660.0
2023-11-01 12:10:00,68.23,68.27,68.19,68.22,18145.0,64.0997,64.1373,64.0621,64.0903,18145.0
2023-11-01 12:15:00,68.23,68.23,68.08,68.12,34691.0,64.0997,64.0997,63.9588,63.9963,34691.0
2023-11-01 12:20:00,68.13,68.17,68.09,68.1,47761.0,64.0057,64.0433,63.9682,63.9776,47761.0
2023-11-01 12:25:00,68.1,68.13,68.07,68.08,23608.0,63.9776,64.0057,63.9494,63.9588,23608.0
2023-11-01 12:30:00,68.08,68.19,68.07,68.12,24341.0,63.9588,64.0621,63.9494,63.9963,24341.0
2023-11-01 12:35:00,68.12,68.13,68.07,68.08,21725.0,63.9963,64.0057,63.9494,63.9588,21725.0
2023-11-01 12:40:00,68.07,68.13,68.02,68.11,24551.0,63.9494,64.0057,63.9024,63.9869,24551.0
2023-11-01 12:45:00,68.1,68.15,68.09,68.12,27455.0,63.9776,64.0245,63.9682,63.9963,27455.0
2023-11-01 12:50:00,68.11,68.16,68.09,68.15,12967.0,63.9869,64.0339,63.9682,64.0245,12967.0
2023-11-01 12:55:00,68.15,68.21,68.14,68.19,20540.0,64.0245,64.0809,64.0151,64.0621,20540.0
2023-11-01 13:00:00,68.17,68.23,68.17,68.23,11701.0,64.0433,64.0997,64.0433,64.0997,11701.0
2023-11-01 13:05:00,68.23,68.25,68.21,68.22,11329.0,64.0997,64.1185,64.0809,64.0903,11329.0
2023-11-01 13:10:00,68.23,68.31,68.22,68.27,26312.0,64.0997,64.1748,64.0903,64.1373,26312.0
2023-11-01 13:15:00,68.28,68.32,68.27,68.31,21513.0,64.1467,64.1842,64.1373,64.1748,21513.0
2023-11-01 13:20:00,68.33,68.33,68.1,68.11,29629.0,64.1936,64.1936,63.9776,63.9869,29629.0
2023-11-01 13:25:00,68.1,68.17,68.06,68.17,25257.0,63.9776,64.0433,63.94,64.0433,25257.0
2023-11-01 13:30:00,68.17,68.17,68.08,68.1,30918.0,64.0433,64.0433,63.9588,63.9776,30918.0
2023-11-01 13:35:00,68.08,68.15,68.08,68.14,18849.0,63.9588,64.0245,63.9588,64.0151,18849.0
2023-11-01 13:40:00,68.14,68.18,68.12,68.17,24161.0,64.0151,64.0527,63.9963,64.0433,24161.0
2023-11-01 13:45:00,68.15,68.16,68.02,68.03,25167.0,64.0245,64.0339,63.9024,63.9118,25167.0
2023-11-01 13:50:00,68.03,68.11,68.02,68.09,19312.0,63.9118,63.9869,63.9024,63.9682,19312.0
2023-11-01 13:55:00,68.09,68.09,67.97,67.97,18259.0,63.9682,63.9682,63.8554,63.8554,18259.0
2023-11-01 14:00:00,67.97,68.17,67.97,68.07,31580.0,63.8554,64.0433,63.8554,63.9494,31580.0
2023-11-01 14:05:00,68.06,68.13,68.05,68.12,12640.0,63.94,64.0057,63.9306,63.9963,12640.0
2023-11-01 14:10:00,68.12,68.16,68.08,68.12,18206.0,63.9963,64.0339,63.9588,63.9963,18206.0
2023-11-01 14:15:00,68.13,68.25,68.09,68.23,25557.0,64.0057,64.1185,63.9682,64.0997,25557.0
2023-11-01 14:20:00,68.23,68.36,68.23,68.34,19691.0,64.0997,64.2218,64.0997,64.203,19691.0
2023-11-01 14:25:00,68.34,68.44,68.33,68.38,25184.0,64.203,64.297,64.1936,64.2406,25184.0
2023-11-01 14:30:00,68.39,68.52,68.37,68.43,60778.0,64.25,64.3721,64.2312,64.2876,60778.0
2023-11-01 14:35:00,68.44,68.5,68.36,68.38,40004.0,64.297,64.3533,64.2218,64.2406,40004.0
2023-11-01 14:40:00,68.38,68.39,68.21,68.27,44615.0,64.2406,64.25,64.0809,64.1373,44615.0
2023-11-01 14:45:00,68.27,68.33,68.18,68.26,38207.0,64.1373,64.1936,64.0527,64.1279,38207.0
2023-11-01 14:50:00,68.26,68.38,68.24,68.35,27488.0,64.1279,64.2406,64.1091,64.2124,27488.0
2023-11-01 14:55:00,68.35,68.51,68.34,68.49,29764.0,64.2124,64.3627,64.203,64.3439,29764.0
2023-11-01 15:00:00,68.5,68.63,68.49,68.5,65766.0,64.3533,64.4755,64.3439,64.3533,65766.0
2023-11-01 15:05:00,68.51,68.66,68.47,68.66,45227.0,64.3627,64.5037,64.3252,64.5037,45227.0
2023-11-01 15:10:00,68.66,68.82,68.64,68.75,52843.0,64.5037,64.654,64.4849,64.5882,52843.0
2023-11-01 15:15:00,68.76,68.76,68.51,68.51,58444.0,64.5976,64.5976,64.3627,64.3627,58444.0
2023-11-01 15:20:00,68.53,68.63,68.47,68.63,54327.0,64.3815,64.4755,64.3252,64.4755,54327.0
2023-11-01 15:25:00,68.63,68.7,68.6,68.68,88957.0,64.4755,64.5412,64.4473,64.5224,88957.0
2023-11-01 15:30:00,68.69,68.75,68.63,68.67,65378.0,64.5318,64.5882,64.4755,64.513,65378.0
2023-11-01 15:35:00,68.67,68.77,68.65,68.7,50355.0,64.513,64.607,64.4943,64.5412,50355.0
2023-11-01 15:40:00,68.7,68.75,68.62,68.74,115129.0,64.5412,64.5882,64.4661,64.5788,115129.0
2023-11-01 15:45:00,68.74,68.74,68.61,68.66,71182.0,64.5788,64.5788,64.4567,64.5037,71182.0
2023-11-01 15:50:00,68.66,68.66,68.49,68.56,134198.0,64.5037,64.5037,64.3439,64.4097,134198.0
2023-11-01 15:55:00,68.56,68.56,68.43,68.49,261942.0,64.4097,64.4097,64.2876,64.3439,261942.0
2023-11-02 09:30:00,67.38,68.9,67.38,68.84,97156.0,63.3011,64.7291,63.3011,64.6728,97156.0
2023-11-02 09:35:00,68.88,69.35,68.81,69.3,115349.0,64.7103,65.1519,64.6446,65.1049,115349.0
2023-11-02 09:40:00,69.27,69.43,68.88,69.05,92850.0,65.0767,65.227,64.7103,64.87,92850.0
2023-11-02 09:45:00,69.06,69.24,68.94,69.1,48901.0,64.8794,65.0485,64.7667,64.917,48901.0
2023-11-02 09:50:00,69.1,69.58,69.09,69.53,53645.0,64.917,65.368,64.9076,65.321,53645.0
2023-11-02 09:55:00,69.53,69.6,69.29,69.5,23354.0,65.321,65.3868,65.0955,65.2928,23354.0
2023-11-02 10:00:00,69.51,69.72,69.46,69.7,34549.0,65.3022,65.4995,65.2552,65.4807,34549.0
2023-11-02 10:05:00,69.7,69.83,69.66,69.75,31927.0,65.4807,65.6028,65.4431,65.5277,31927.0
2023-11-02 10:10:00,69.77,69.9,69.63,69.82,39836.0,65.5465,65.6686,65.4149,65.5934,39836.0
2023-11-02 10:15:00,69.86,69.94,69.79,69.82,61233.0,65.631,65.7062,65.5652,65.5934,61233.0
2023-11-02 10:20:00,69.82,69.97,69.76,69.94,47031.0,65.5934,65.7344,65.5371,65.7062,47031.0
2023-11-02 10:25:00,69.96,70.03,69.81,69.84,86265.0,65.725,65.7907,65.584,65.6122,86265.0
2023-11-02 10:30:00,69.85,70.04,69.79,70.01,36475.0,65.6216,65.8001,65.5652,65.7719,36475.0
2023-11-02 10:35:00,70.02,70.05,69.84,69.86,50272.0,65.7813,65.8095,65.6122,65.631,50272.0
2023-11-02 10:40:00,69.86,70.03,69.76,69.96,50254.0,65.631,65.7907,65.5371,65.725,50254.0
2023-11-02 10:45:00,69.96,70.17,69.93,70.1,36826.0,65.725,65.9222,65.6968,65.8565,36826.0
2023-11-02 10:50:00,70.09,70.2,70.07,70.2,25466.0,65.8471,65.9504,65.8283,65.9504,25466.0
2023-11-02 10:55:00,70.19,70.28,70.11,70.18,51867.0,65.941,66.0256,65.8659,65.9316,51867.0
2023-11-02 11:00:00,70.18,70.18,70.04,70.1,43307.0,65.9316,65.9316,65.8001,65.8565,43307.0
2023-11-02 11:05:00,70.1,70.21,70.07,70.19,36825.0,65.8565,65.9598,65.8283,65.941,36825.0
2023-11-02 11:10:00,70.18,70.19,69.9,69.91,31035.0,65.9316,65.941,65.6686,65.678,31035.0
2023-11-02 11:15:00,69.93,69.95,69.74,69.92,31324.0,65.6968,65.7156,65.5183,65.6874,31324.0
2023-11-02 11:20:00,69.92,69.99,69.91,69.95,33989.0,65.6874,65.7531,65.678,65.7156,33989.0
2023-11-02 11:25:00,69.95,70.13,69.95,70.1,32579.0,65.7156,65.8847,65.7156,65.8565,32579.0
2023-11-02 11:30:00,70.08,70.25,70.04,70.2,27466.0,65.8377,65.9974,65.8001,65.9504,27466.0
2023-11-02 11:35:00,70.23,70.24,70.06,70.1,28406.0,65.9786,65.988,65.8189,65.8565,28406.0
2023-11-02 11:40:00,70.1,70.3,70.1,70.26,28459.0,65.8565,66.0444,65.8565,66.0068,28459.0
2023-11-02 11:45:00,70.26,70.27,70.17,70.21,31505.0,66.0068,66.0162,65.9222,65.9598,31505.0
2023-11-02 11:50:00,70.22,70.29,70.11,70.17,20945.0,65.9692,66.035,65.8659,65.9222,20945.0
2023-11-02 11:55:00,70.17,70.23,70.13,70.2,13925.0,65.9222,65.9786,65.8847,65.9504,13925.0
2023-11-02 12:00:00,70.18,70.3,70.17,70.29,24490.0,65.9316,66.0444,65.9222,66.035,24490.0
2023-11-02 12:05:00,70.29,70.29,70.13,70.23,30274.0,66.035,66.035,65.8847,65.9786,30274.0
2023-11-02 12:10:00,70.23,70.32,70.2,70.25,64499.0,65.9786,66.0632,65.9504,65.9974,64499.0
2023-11-02 12:15:00,70.25,70.28,70.14,70.18,22301.0,65.9974,66.0256,65.8941,65.9316,22301.0
2023-11-02 12:20:00,70.18,70.18,69.95,69.99,46983.0,65.9316,65.9316,65.7156,65.7531,46983.0
2023-11-02 12:25:00,69.97,70.08,69.89,69.91,37002.0,65.7344,65.8377,65.6592,65.678,37002.0
2023-11-02 12:30:00,69.92,70.08,69.9,70.08,31511.0,65.6874,65.8377,65.6686,65.8377,31511.0
2023-11-02 12:35:00,70.1,70.16,70.07,70.14,44886.0,65.8565,65.9129,65.8283,65.8941,44886.0
2023-11-02 12:40:00,70.17,70.29,70.17,70.24,11722.0,65.9222,66.035,65.9222,65.988,11722.0
2023-11-02 12:45:00,70.24,70.29,70.22,70.27,24944.0,65.988,66.035,65.9692,66.0162,24944.0
2023-11-02 12:50:00,70.26,70.3,70.21,70.25,30187.0,66.0068,66.0444,65.9598,65.9974,30187.0
2023-11-02 12:55:00,70.22,70.28,70.19,70.19,31528.0,65.9692,66.0256,65.941,65.941,31528.0
2023-11-02 13:00:00,70.19,70.34,70.17,70.33,22916.0,65.941,66.082,65.9222,66.0726,22916.0
2023-11-02 13:05:00,70.33,70.4,70.27,70.36,31284.0,66.0726,66.1383,66.0162,66.1007,31284.0
2023-11-02 13:10:00,70.37,70.46,70.35,70.42,29564.0,66.1101,66.1947,66.0913,66.1571,29564.0
2023-11-02 13:15:00,70.41,70.46,70.32,70.35,22347.0,66.1477,66.1947,66.0632,66.0913,22347.0
2023-11-02 13:20:00,70.35,70.41,70.32,70.4,22306.0,66.0913,66.1477,66.0632,66.1383,22306.0
2023-11-02 13:25:00,70.4,70.51,70.38,70.5,75010.0,66.1383,66.2417,66.1195,66.2323,75010.0
2023-11-02 13:30:00,70.5,70.56,70.43,70.45,44679.0,66.2323,66.2886,66.1665,66.1853,44679.0
2023-11-02 13:35:00,70.46,70.46,70.32,70.37,18057.0,66.1947,66.1947,66.0632,66.1101,18057.0
2023-11-02 13:40:00,70.37,70.45,70.34,70.43,18564.0,66.1101,66.1853,66.082,66.1665,18564.0
2023-11-02 13:45:00,70.43,70.44,70.39,70.4,13511.0,66.1665,66.1759,66.1289,66.1383,13511.0
2023-11-02 13:50:00,70.39,70.44,70.31,70.34,23701.0,66.1289,66.1759,66.0538,66.082,23701.0
2023-11-02 13:55:00,70.35,70.41,70.28,70.28,33587.0,66.0913,66.1477,66.0256,66.0256,33587.0
2023-11-02 14:00:00,70.28,70.33,70.22,70.29,21504.0,66.0256,66.0726,65.9692,66.035,21504.0
2023-11-02 14:05:00,70.31,70.36,70.3,70.35,21165.0,66.0538,66.1007,66.0444,66.0913,21165.0
2023-11-02 14:10:00,70.34,70.39,70.28,70.32,30975.0,66.082,66.1289,66.0256,66.0632,30975.0
2023-11-02 14:15:00,70.32,70.46,70.31,70.44,20092.0,66.0632,66.1947,66.0538,66.1759,20092.0
2023-11-02 14:20:00,70.44,70.51,70.44,70.5,22769.0,66.1759,66.2417,66.1759,66.2323,22769.0
2023-11-02 14:25:00,70.51,70.52,70.41,70.42,18544.0,66.2417,66.2511,66.1477,66.1571,18544.0
2023-11-02 14:30:00,70.43,70.47,70.4,70.42,38656.0,66.1665,66.2041,66.1383,66.1571,38656.0
2023-11-02 14:35:00,70.44,70.47,70.41,70.45,19229.0,66.1759,66.2041,66.1477,66.1853,19229.0
2023-11-02 14:40:00,70.45,70.47,70.38,70.4,27051.0,66.1853,66.2041,66.1195,66.1383,27051.0
2023-11-02 14:45:00,70.4,70.46,70.32,70.36,21708.0,66.1383,66.1947,66.0632,66.1007,21708.0
2023-11-02 14:50:00,70.37,70.38,70.29,70.29,29383.0,66.1101,66.1195,66.035,66.035,29383.0
2023-11-02 14:55:00,70.3,70.32,70.26,70.31,25013.0,66.0444,66.0632,66.0068,66.0538,25013.0
2023-11-02 15:00:00,70.31,70.39,70.28,70.31,37248.0,66.0538,66.1289,66.0256,66.0538,37248.0
2023-11-02 15:05:00,70.32,70.35,70.28,70.34,41302.0,66.0632,66.0913,66.0256,66.082,41302.0
2023-11-02 15:10:00,70.34,70.35,70.29,70.31,36872.0,66.082,66.0913,66.035,66.0538,36872.0
2023-11-02 15:15:00,70.31,70.41,70.29,70.3,70275.0,66.0538,66.1477,66.035,66.0444,70275.0
2023-11-02 15:20:00,70.29,70.39,70.26,70.31,67363.0,66.035,66.1289,66.0068,66.0538,67363.0
2023-11-02 15:25:00,70.31,70.36,70.3,70.33,53626.0,66.0538,66.1007,66.0444,66.0726,53626.0
2023-11-02 15:30:00,70.33,70.34,70.18,70.27,62610.0,66.0726,66.082,65.9316,66.0162,62610.0
2023-11-02 15:35:00,70.26,70.34,70.26,70.3,63987.0,66.0068,66.082,66.0068,66.0444,63987.0
2023-11-02 15:40:00,70.29,70.36,70.2,70.35,67230.0,66.035,66.1007,65.9504,66.0913,67230.0
2023-11-02 15:45:00,70.34,70.36,70.27,70.33,76483.0,66.082,66.1007,66.0162,66.0726,76483.0
2023-11-02 15:50:00,70.31,70.33,70.21,70.32,140890.0,66.0538,66.0726,65.9598,66.0632,140890.0
2023-11-02 15:55:00,70.31,70.33,70.04,70.12,460349.0,66.0538,66.0726,65.8001,65.8753,460349.0
2023-11-03 09:30:00,70.56,70.81,70.47,70.74,102780.0,66.2886,66.5235,66.2041,66.4577,102780.0
2023-11-03 09:35:00,70.7,70.83,70.6,70.79,98225.0,66.4202,66.5423,66.3262,66.5047,98225.0
2023-11-03 09:40:00,70.81,71.12,70.75,71.01,105883.0,66.5235,66.8147,66.4671,66.7114,105883.0
2023-11-03 09:45:00,71.03,71.08,70.85,70.88,73341.0,66.7302,66.7772,66.5611,66.5893,73341.0
2023-11-03 09:50:00,70.89,70.89,70.57,70.65,51850.0,66.5987,66.5987,66.298,66.3732,51850.0
2023-11-03 09:55:00,70.64,70.82,70.64,70.77,34210.0,66.3638,66.5329,66.3638,66.4859,34210.0
2023-11-03 10:00:00,70.79,70.86,70.57,70.58,53153.0,66.5047,66.5705,66.298,66.3074,53153.0
2023-11-03 10:05:00,70.58,70.59,70.41,70.52,39531.0,66.3074,66.3168,66.1477,66.2511,39531.0
2023-11-03 10:10:00,70.54,70.69,70.54,70.69,42499.0,66.2698,66.4108,66.2698,66.4108,42499.0
2023-11-03 10:15:00,70.69,70.83,70.69,70.81,52252.0,66.4108,66.5423,66.4108,66.5235,52252.0
2023-11-03 10:20:00,70.8,70.86,70.69,70.69,63530.0,66.5141,66.5705,66.4108,66.4108,63530.0
2023-11-03 10:25:00,70.72,70.81,70.54,70.58,55123.0,66.439,66.5235,66.2698,66.3074,55123.0
2023-11-03 10:30:00,70.59,70.71,70.58,70.7,45400.0,66.3168,66.4296,66.3074,66.4202,45400.0
2023-11-03 10:35:00,70.69,70.94,70.69,70.93,61865.0,66.4108,66.6456,66.4108,66.6362,61865.0
2023-11-03 10:40:00,70.92,70.92,70.73,70.77,85455.0,66.6268,66.6268,66.4483,66.4859,85455.0
2023-11-03 10:45:00,70.76,70.84,70.7,70.72,28667.0,66.4765,66.5517,66.4202,66.439,28667.0
2023-11-03 10:50:00,70.71,70.77,70.68,70.74,34655.0,66.4296,66.4859,66.4014,66.4577,34655.0
2023-11-03 10:55:00,70.74,70.88,70.71,70.83,47323.0,66.4577,66.5893,66.4296,66.5423,47323.0
2023-11-03 11:00:00,70.83,70.84,70.58,70.63,24754.0,66.5423,66.5517,66.3074,66.3544,24754.0
2023-11-03 11:05:00,70.64,70.66,70.56,70.64,16513.0,66.3638,66.3826,66.2886,66.3638,16513.0
2023-11-03 11:10:00,70.63,70.67,70.57,70.65,20837.0,66.3544,66.392,66.298,66.3732,20837.0
2023-11-03 11:15:00,70.66,70.67,70.48,70.48,28359.0,66.3826,66.392,66.2135,66.2135,28359.0
2023-11-03 11:20:00,70.47,70.6,70.46,70.59,27621.0,66.2041,66.3262,66.1947,66.3168,27621.0
2023-11-03 11:25:00,70.58,70.58,70.48,70.48,24319.0,66.3074,66.3074,66.2135,66.2135,24319.0
2023-11-03 11:30:00,70.49,70.65,70.49,70.56,30296.0,66.2229,66.3732,66.2229,66.2886,30296.0
2023-11-03 11:35:00,70.56,70.6,70.51,70.58,13947.0,66.2886,66.3262,66.2417,66.3074,13947.0
2023-11-03 11:40:00,70.57,70.64,70.54,70.63,21969.0,66.298,66.3638,66.2698,66.3544,21969.0
2023-11-03 11:45:00,70.64,70.75,70.63,70.75,18689.0,66.3638,66.4671,66.3544,66.4671,18689.0
2023-11-03 11:50:00,70.76,70.84,70.76,70.8,21016.0,66.4765,66.5517,66.4765,66.5141,21016.0
2023-11-03 11:55:00,70.78,70.96,70.75,70.91,37530.0,66.4953,66.6644,66.4671,66.6175,37530.0
2023-11-03 12:00:00,70.93,71.09,70.93,71.06,20448.0,66.6362,66.7866,66.6362,66.7584,20448.0
2023-11-03 12:05:00,71.06,71.06,70.95,70.97,24208.0,66.7584,66.7584,66.655,66.6738,24208.0
2023-11-03 12:10:00,70.98,71.15,70.97,71.09,46495.0,66.6832,66.8429,66.6738,66.7866,46495.0
2023-11-03 12:15:00,71.09,71.16,71.06,71.12,22810.0,66.7866,66.8523,66.7584,66.8147,22810.0
2023-11-03 12:20:00,71.14,71.23,71.12,71.2,25031.0,66.8335,66.9181,66.8147,66.8899,25031.0
2023-11-03 12:25:00,71.2,71.26,71.18,71.22,26963.0,66.8899,66.9463,66.8711,66.9087,26963.0
2023-11-03 12:30:00,71.22,71.25,71.17,71.25,26107.0,66.9087,66.9369,66.8617,66.9369,26107.0
2023-11-03 12:35:00,71.25,71.33,71.23,71.29,26293.0,66.9369,67.012,66.9181,66.9744,26293.0
2023-11-03 12:40:00,71.3,71.3,71.17,71.18,29857.0,66.9838,66.9838,66.8617,66.8711,29857.0
2023-11-03 12:45:00,71.2,71.21,71.15,71.16,19781.0,66.8899,66.8993,66.8429,66.8523,19781.0
2023-11-03 12:50:00,71.17,71.22,71.11,71.19,23074.0,66.8617,66.9087,66.8053,66.8805,23074.0
2023-11-03 12:55:00,71.19,71.19,71.1,71.14,25465.0,66.8805,66.8805,66.7959,66.8335,25465.0
2023-11-03 13:00:00,71.14,71.16,71.09,71.11,23999.0,66.8335,66.8523,66.7866,66.8053,23999.0
2023-11-03 13:05:00,71.1,71.11,71.03,71.03,32917.0,66.7959,66.8053,66.7302,66.7302,32917.0
2023-11-03 13:10:00,71.03,71.07,71.0,71.06,33027.0,66.7302,66.7678,66.702,66.7584,33027.0
2023-11-03 13:15:00,71.04,71.14,70.96,70.97,34088.0,66.7396,66.8335,66.6644,66.6738,34088.0
2023-11-03 13:20:00,70.96,71.1,70.96,71.02,29845.0,66.6644,66.7959,66.6644,66.7208,29845.0
2023-11-03 13:25:00,71.02,71.07,70.98,71.02,26137.0,66.7208,66.7678,66.6832,66.7208,26137.0
2023-11-03 13:30:00,71.01,71.16,71.01,71.1,42900.0,66.7114,66.8523,66.7114,66.7959,42900.0
2023-11-03 13:35:00,71.1,71.11,71.03,71.09,36153.0,66.7959,66.8053,66.7302,66.7866,36153.0
2023-11-03 13:40:00,71.09,71.13,71.08,71.13,16331.0,66.7866,66.8241,66.7772,66.8241,16331.0
2023-11-03 13:45:00,71.13,71.15,71.1,71.14,14796.0,66.8241,66.8429,66.7959,66.8335,14796.0
2023-11-03 13:50:00,71.14,71.18,71.13,71.17,15007.0,66.8335,66.8711,66.8241,66.8617,15007.0
2023-11-03 13:55:00,71.16,71.27,71.15,71.26,23710.0,66.8523,66.9557,66.8429,66.9463,23710.0
2023-11-03 14:00:00,71.27,71.27,71.17,71.19,22925.0,66.9557,66.9557,66.8617,66.8805,22925.0
2023-11-03 14:05:00,71.19,71.2,71.07,71.08,33336.0,66.8805,66.8899,66.7678,66.7772,33336.0
2023-11-03 14:10:00,71.08,71.1,70.91,70.91,43475.0,66.7772,66.7959,66.6175,66.6175,43475.0
2023-11-03 14:15:00,70.91,70.92,70.81,70.84,54295.0,66.6175,66.6268,66.5235,66.5517,54295.0
2023-11-03 14:20:00,70.85,70.95,70.83,70.95,17650.0,66.5611,66.655,66.5423,66.655,17650.0
2023-11-03 14:25:00,70.95,70.96,70.9,70.94,25302.0,66.655,66.6644,66.6081,66.6456,25302.0
2023-11-03 14:30:00,70.94,71.03,70.93,71.02,29124.0,66.6456,66.7302,66.6362,66.7208,29124.0
2023-11-03 14:35:00,71.01,71.04,70.93,70.95,20567.0,66.7114,66.7396,66.6362,66.655,20567.0
2023-11-03 14:40:00,70.96,70.97,70.83,70.86,50448.0,66.6644,66.6738,66.5423,66.5705,50448.0
2023-11-03 14:45:00,70.87,70.89,70.84,70.89,28507.0,66.5799,66.5987,66.5517,66.5987,28507.0
2023-11-03 14:50:00,70.89,70.92,70.85,70.89,30602.0,66.5987,66.6268,66.5611,66.5987,30602.0
2023-11-03 14:55:00,70.89,70.92,70.86,70.87,21010.0,66.5987,66.6268,66.5705,66.5799,21010.0
2023-11-03 15:00:00,70.87,70.95,70.81,70.9,39929.0,66.5799,66.655,66.5235,66.6081,39929.0
2023-11-03 15:05:00,70.9,70.92,70.79,70.81,60569.0,66.6081,66.6268,66.5047,66.5235,60569.0
2023-11-03 15:10:00,70.81,70.85,70.74,70.78,48515.0,66.5235,66.5611,66.4577,66.4953,48515.0
2023-11-03 15:15:00,70.79,70.87,70.77,70.79,53697.0,66.5047,66.5799,66.4859,66.5047,53697.0
2023-11-03 15:20:00,70.8,70.8,70.73,70.79,37572.0,66.5141,66.5141,66.4483,66.5047,37572.0
2023-11-03 15:25:00,70.79,70.81,70.64,70.65,56891.0,66.5047,66.5235,66.3638,66.3732,56891.0
2023-11-03 15:30:00,70.64,70.7,70.59,70.63,70282.0,66.3638,66.4202,66.3168,66.3544,70282.0
2023-11-03 15:35:00,70.62,70.71,70.59,70.69,86845.0,66.345,66.4296,66.3168,66.4108,86845.0
2023-11-03 15:40:00,70.69,70.75,70.59,70.65,92921.0,66.4108,66.4671,66.3168,66.3732,92921.0
2023-11-03 15:45:00,70.66,70.66,70.58,70.6,128000.0,66.3826,66.3826,66.3074,66.3262,128000.0
2023-11-03 15:50:00,70.58,70.71,70.52,70.66,182567.0,66.3074,66.4296,66.2511,66.3826,182567.0
2023-11-03 15:55:00,70.67,70.68,70.37,70.38,499733.0,66.392,66.4014,66.1101,66.1195,499733.0
2023-11-06 09:30:00,70.41,70.73,70.37,70.6,82701.0,66.1477,66.4483,66.1101,66.3262,82701.0
2023-11-06 09:35:00,70.58,70.59,70.16,70.23,22440.0,66.3074,66.3168,65.9129,65.9786,22440.0
2023-11-06 09:40:00,70.23,70.4,70.17,70.4,17422.0,65.9786,66.1383,65.9222,66.1383,17422.0
2023-11-06 09:45:00,70.38,70.5,70.29,70.39,67860.0,66.1195,66.2323,66.035,66.1289,67860.0
2023-11-06 09:50:00,70.42,70.53,70.41,70.47,14620.0,66.1571,66.2605,66.1477,66.2041,14620.0
2023-11-06 09:55:00,70.47,70.55,70.3,70.31,32173.0,66.2041,66.2792,66.0444,66.0538,32173.0
2023-11-06 10:00:00,70.34,70.35,70.15,70.16,144378.0,66.082,66.0913,65.9035,65.9129,144378.0
2023-11-06 10:05:00,70.15,70.16,70.0,70.09,51587.0,65.9035,65.9129,65.7625,65.8471,51587.0
2023-11-06 10:10:00,70.08,70.09,69.98,70.01,86917.0,65.8377,65.8471,65.7437,65.7719,86917.0
2023-11-06 10:15:00,70.02,70.12,69.99,70.12,27617.0,65.7813,65.8753,65.7531,65.8753,27617.0
2023-11-06 10:20:00,70.09,70.11,70.01,70.03,104294.0,65.8471,65.8659,65.7719,65.7907,104294.0
2023-11-06 10:25:00,70.06,70.14,70.02,70.08,23762.0,65.8189,65.8941,65.7813,65.8377,23762.0
2023-11-06 10:30:00,70.08,70.12,70.03,70.08,10096.0,65.8377,65.8753,65.7907,65.8377,10096.0
2023-11-06 10:35:00,70.06,70.21,70.06,70.09,301965.0,65.8189,65.9598,65.8189,65.8471,301965.0
2023-11-06 10:40:00,70.08,70.1,69.97,69.97,70348.0,65.8377,65.8565,65.7344,65.7344,70348.0
2023-11-06 10:45:00,69.95,70.0,69.83,69.9,38730.0,65.7156,65.7625,65.6028,65.6686,38730.0
2023-11-06 10:50:00,69.9,69.95,69.79,69.86,41411.0,65.6686,65.7156,65.5652,65.631,41411.0
2023-11-06 10:55:00,69.86,69.96,69.84,69.96,26664.0,65.631,65.725,65.6122,65.725,26664.0
2023-11-06 11:00:00,69.96,70.08,69.96,69.99,182466.0,65.725,65.8377,65.725,65.7531,182466.0
2023-11-06 11:05:00,70.01,70.03,69.93,69.93,16872.0,65.7719,65.7907,65.6968,65.6968,16872.0
2023-11-06 11:10:00,69.93,69.98,69.9,69.91,66336.0,65.6968,65.7437,65.6686,65.678,66336.0
2023-11-06 11:15:00,69.9,69.94,69.88,69.92,15380.0,65.6686,65.7062,65.6498,65.6874,15380.0
2023-11-06 11:20:00,69.92,69.95,69.85,69.88,20890.0,65.6874,65.7156,65.6216,65.6498,20890.0
2023-11-06 11:25:00,69.89,69.96,69.84,69.88,15538.0,65.6592,65.725,65.6122,65.6498,15538.0
2023-11-06 11:30:00,69.87,69.92,69.86,69.88,78765.0,65.6404,65.6874,65.631,65.6498,78765.0
2023-11-06 11:35:00,69.88,69.97,69.87,69.92,18337.0,65.6498,65.7344,65.6404,65.6874,18337.0
2023-11-06 11:40:00,69.92,70.02,69.92,70.02,18533.0,65.6874,65.7813,65.6874,65.7813,18533.0
2023-11-06 11:45:00,70.01,70.07,69.99,70.05,48089.0,65.7719,65.8283,65.7531,65.8095,48089.0
2023-11-06 11:50:00,70.05,70.06,70.0,70.01,6544.0,65.8095,65.8189,65.7625,65.7719,6544.0
2023-11-06 11:55:00,70.01,70.06,70.0,70.04,45081.0,65.7719,65.8189,65.7625,65.8001,45081.0
2023-11-06 12:00:00,70.04,70.13,70.0,70.08,25015.0,65.8001,65.8847,65.7625,65.8377,25015.0
2023-11-06 12:05:00,70.08,70.1,70.03,70.03,19700.0,65.8377,65.8565,65.7907,65.7907,19700.0
2023-11-06 12:10:00,70.03,70.06,69.99,70.01,17791.0,65.7907,65.8189,65.7531,65.7719,17791.0
2023-11-06 12:15:00,70.02,70.02,69.95,70.02,22436.0,65.7813,65.7813,65.7156,65.7813,22436.0
2023-11-06 12:20:00,70.01,70.09,69.96,70.0,17275.0,65.7719,65.8471,65.725,65.7625,17275.0
2023-11-06 12:25:00,70.0,70.05,69.98,70.04,24061.0,65.7625,65.8095,65.7437,65.8001,24061.0
2023-11-06 12:30:00,70.04,70.05,69.98,69.98,11786.0,65.8001,65.8095,65.7437,65.7437,11786.0
2023-11-06 12:35:00,69.99,70.04,69.96,70.04,24679.0,65.7531,65.8001,65.725,65.8001,24679.0
2023-11-06 12:40:00,70.03,70.06,69.99,70.02,11605.0,65.7907,65.8189,65.7531,65.7813,11605.0
2023-11-06 12:45:00,70.02,70.03,69.88,69.94,16288.0,65.7813,65.7907,65.6498,65.7062,16288.0
2023-11-06 12:50:00,69.94,69.95,69.88,69.9,10498.0,65.7062,65.7156,65.6498,65.6686,10498.0
2023-11-06 12:55:00,69.91,69.93,69.87,69.91,14456.0,65.678,65.6968,65.6404,65.678,14456.0
2023-11-06 13:00:00,69.91,69.92,69.77,69.78,11282.0,65.678,65.6874,65.5465,65.5559,11282.0
2023-11-06 13:05:00,69.78,69.81,69.76,69.81,11457.0,65.5559,65.584,65.5371,65.584,11457.0
2023-11-06 13:10:00,69.82,69.89,69.81,69.88,9865.0,65.5934,65.6592,65.584,65.6498,9865.0
2023-11-06 13:15:00,69.89,69.97,69.88,69.96,10235.0,65.6592,65.7344,65.6498,65.725,10235.0
2023-11-06 13:20:00,69.95,69.99,69.9,69.97,15187.0,65.7156,65.7531,65.6686,65.7344,15187.0
2023-11-06 13:25:00,69.97,70.02,69.96,69.97,17784.0,65.7344,65.7813,65.725,65.7344,17784.0
2023-11-06 13:30:00,69.96,69.96,69.82,69.84,10693.0,65.725,65.725,65.5934,65.6122,10693.0
2023-11-06 13:35:00,69.82,69.84,69.78,69.81,18786.0,65.5934,65.6122,65.5559,65.584,18786.0
2023-11-06 13:40:00,69.81,69.85,69.79,69.8,18246.0,65.584,65.6216,65.5652,65.5746,18246.0
2023-11-06 13:45:00,69.8,69.85,69.78,69.84,14493.0,65.5746,65.6216,65.5559,65.6122,14493.0
2023-11-06 13:50:00,69.86,69.89,69.82,69.85,15560.0,65.631,65.6592,65.5934,65.6216,15560.0
2023-11-06 13:55:00,69.85,69.93,69.85,69.91,18835.0,65.6216,65.6968,65.6216,65.678,18835.0
2023-11-06 14:00:00,69.93,69.98,69.9,69.92,39265.0,65.6968,65.7437,65.6686,65.6874,39265.0
2023-11-06 14:05:00,69.92,69.94,69.89,69.89,18691.0,65.6874,65.7062,65.6592,65.6592,18691.0
2023-11-06 14:10:00,69.89,69.91,69.82,69.82,19272.0,65.6592,65.678,65.5934,65.5934,19272.0
2023-11-06 14:15:00,69.79,69.83,69.78,69.82,13853.0,65.5652,65.6028,65.5559,65.5934,13853.0
2023-11-06 14:20:00,69.83,69.83,69.75,69.78,26372.0,65.6028,65.6028,65.5277,65.5559,26372.0
2023-11-06 14:25:00,69.78,69.86,69.75,69.86,17827.0,65.5559,65.631,65.5277,65.631,17827.0
2023-11-06 14:30:00,69.87,69.9,69.84,69.86,19730.0,65.6404,65.6686,65.6122,65.631,19730.0
2023-11-06 14:35:00,69.87,69.92,69.83,69.86,16644.0,65.6404,65.6874,65.6028,65.631,16644.0
2023-11-06 14:40:00,69.87,69.89,69.82,69.86,15489.0,65.6404,65.6592,65.5934,65.631,15489.0
2023-11-06 14:45:00,69.85,69.91,69.83,69.84,20786.0,65.6216,65.678,65.6028,65.6122,20786.0
2023-11-06 14:50:00,69.84,69.88,69.78,69.81,46257.0,65.6122,65.6498,65.5559,65.584,46257.0
2023-11-06 14:55:00,69.82,69.83,69.71,69.73,20097.0,65.5934,65.6028,65.4901,65.5089,20097.0
2023-11-06 15:00:00,69.72,69.8,69.7,69.77,28805.0,65.4995,65.5746,65.4807,65.5465,28805.0
2023-11-06 15:05:00,69.77,69.83,69.73,69.81,30720.0,65.5465,65.6028,65.5089,65.584,30720.0
2023-11-06 15:10:00,69.81,69.82,69.73,69.73,273718.0,65.584,65.5934,65.5089,65.5089,273718.0
2023-11-06 15:15:00,69.73,69.77,69.67,69.7,26418.0,65.5089,65.5465,65.4525,65.4807,26418.0
2023-11-06 15:20:00,69.7,69.75,69.65,69.72,34631.0,65.4807,65.5277,65.4337,65.4995,34631.0
2023-11-06 15:25:00,69.71,69.71,69.6,69.67,31826.0,65.4901,65.4901,65.3868,65.4525,31826.0
2023-11-06 15:30:00,69.66,69.67,69.56,69.59,41143.0,65.4431,65.4525,65.3492,65.3774,41143.0
2023-11-06 15:35:00,69.59,69.59,69.47,69.48,49185.0,65.3774,65.3774,65.2646,65.274,49185.0
2023-11-06 15:40:00,69.47,69.5,69.34,69.34,49344.0,65.2646,65.2928,65.1425,65.1425,49344.0
2023-11-06 15:45:00,69.34,69.38,69.29,69.36,61616.0,65.1425,65.1801,65.0955,65.1613,61616.0
2023-11-06 15:50:00,69.37,69.38,69.25,69.28,141590.0,65.1707,65.1801,65.0579,65.0861,141590.0
2023-11-06 15:55:00,69.28,69.38,69.22,69.22,539089.0,65.0861,65.1801,65.0298,65.0298,539089.0
2023-11-07 09:30:00,69.36,69.36,69.05,69.26,91941.0,65.1613,65.1613,64.87,65.0673,91941.0
2023-11-07 09:35:00,69.24,69.38,69.16,69.26,173976.0,65.0485,65.1801,64.9734,65.0673,173976.0
2023-11-07 09:40:00,69.26,69.28,69.05,69.15,68483.0,65.0673,65.0861,64.87,64.964,68483.0
2023-11-07 09:45:00,69.15,69.3,69.07,69.24,41688.0,64.964,65.1049,64.8888,65.0485,41688.0
2023-11-07 09:50:00,69.25,69.26,69.0,69.11,34374.0,65.0579,65.0673,64.8231,64.9264,34374.0
2023-11-07 09:55:00,69.11,69.32,69.1,69.28,52044.0,64.9264,65.1237,64.917,65.0861,52044.0
2023-11-07 10:00:00,69.29,69.48,69.23,69.48,48838.0,65.0955,65.274,65.0391,65.274,48838.0
2023-11-07 10:05:00,69.48,69.48,69.26,69.3,37687.0,65.274,65.274,65.0673,65.1049,37687.0
2023-11-07 10:10:00,69.28,69.29,69.09,69.09,43577.0,65.0861,65.0955,64.9076,64.9076,43577.0
2023-11-07 10:15:00,69.09,69.13,69.04,69.12,26090.0,64.9076,64.9452,64.8607,64.9358,26090.0
2023-11-07 10:20:00,69.11,69.16,69.07,69.16,17261.0,64.9264,64.9734,64.8888,64.9734,17261.0
2023-11-07 10:25:00,69.15,69.3,69.14,69.29,20406.0,64.964,65.1049,64.9546,65.0955,20406.0
2023-11-07 10:30:00,69.29,69.3,69.22,69.22,21348.0,65.0955,65.1049,65.0298,65.0298,21348.0
2023-11-07 10:35:00,69.22,69.23,69.13,69.15,46406.0,65.0298,65.0391,64.9452,64.964,46406.0
2023-11-07 10:40:00,69.14,69.16,68.98,69.01,281972.0,64.9546,64.9734,64.8043,64.8325,281972.0
2023-11-07 10:45:00,69.01,69.08,68.98,69.04,30857.0,64.8325,64.8982,64.8043,64.8607,30857.0
2023-11-07 10:50:00,69.04,69.14,69.02,69.1,33420.0,64.8607,64.9546,64.8419,64.917,33420.0
2023-11-07 10:55:00,69.08,69.09,68.94,69.02,57033.0,64.8982,64.9076,64.7667,64.8419,57033.0
2023-11-07 11:00:00,69.03,69.15,69.02,69.06,33801.0,64.8513,64.964,64.8419,64.8794,33801.0
2023-11-07 11:05:00,69.07,69.15,69.04,69.09,42202.0,64.8888,64.964,64.8607,64.9076,42202.0
2023-11-07 11:10:00,69.09,69.13,68.95,68.97,33953.0,64.9076,64.9452,64.7761,64.7949,33953.0
2023-11-07 11:15:00,68.97,69.06,68.96,69.03,33010.0,64.7949,64.8794,64.7855,64.8513,33010.0
2023-11-07 11:20:00,69.02,69.05,69.0,69.03,21293.0,64.8419,64.87,64.8231,64.8513,21293.0
2023-11-07 11:25:00,69.02,69.18,68.99,69.17,145862.0,64.8419,64.9922,64.8137,64.9828,145862.0
2023-11-07 11:30:00,69.16,69.34,69.16,69.34,30697.0,64.9734,65.1425,64.9734,65.1425,30697.0
2023-11-07 11:35:00,69.34,69.38,69.23,69.29,79898.0,65.1425,65.1801,65.0391,65.0955,79898.0
2023-11-07 11:40:00,69.3,69.4,69.29,69.37,30414.0,65.1049,65.1989,65.0955,65.1707,30414.0
2023-11-07 11:45:00,69.37,69.37,69.3,69.32,18469.0,65.1707,65.1707,65.1049,65.1237,18469.0
2023-11-07 11:50:00,69.3,69.3,69.16,69.16,32237.0,65.1049,65.1049,64.9734,64.9734,32237.0
2023-11-07 11:55:00,69.15,69.2,69.13,69.14,30550.0,64.964,65.011,64.9452,64.9546,30550.0
2023-11-07 12:00:00,69.13,69.14,69.1,69.1,25261.0,64.9452,64.9546,64.917,64.917,25261.0
2023-11-07 12:05:00,69.1,69.15,69.05,69.06,24069.0,64.917,64.964,64.87,64.8794,24069.0
2023-11-07 12:10:00,69.06,69.07,68.99,68.99,15130.0,64.8794,64.8888,64.8137,64.8137,15130.0
2023-11-07 12:15:00,68.99,69.03,68.92,68.92,16792.0,64.8137,64.8513,64.7479,64.7479,16792.0
2023-11-07 12:20:00,68.92,69.0,68.91,69.0,22997.0,64.7479,64.8231,64.7385,64.8231,22997.0
2023-11-07 12:25:00,68.99,69.0,68.93,68.94,18563.0,64.8137,64.8231,64.7573,64.7667,18563.0
2023-11-07 12:30:00,68.93,69.06,68.91,69.05,90397.0,64.7573,64.8794,64.7385,64.87,90397.0
2023-11-07 12:35:00,69.04,69.08,69.01,69.03,34249.0,64.8607,64.8982,64.8325,64.8513,34249.0
2023-11-07 12:40:00,69.02,69.12,69.02,69.11,14546.0,64.8419,64.9358,64.8419,64.9264,14546.0
2023-11-07 12:45:00,69.11,69.2,69.11,69.16,23285.0,64.9264,65.011,64.9264,64.9734,23285.0
2023-11-07 12:50:00,69.16,69.2,69.14,69.19,12015.0,64.9734,65.011,64.9546,65.0016,12015.0
2023-11-07 12:55:00,69.18,69.18,69.11,69.13,14223.0,64.9922,64.9922,64.9264,64.9452,14223.0
2023-11-07 13:00:00,69.12,69.15,69.09,69.15,9155.0,64.9358,64.964,64.9076,64.964,9155.0
2023-11-07 13:05:00,69.15,69.18,69.09,69.15,13951.0,64.964,64.9922,64.9076,64.964,13951.0
2023-11-07 13:10:00,69.16,69.18,69.09,69.09,14830.0,64.9734,64.9922,64.9076,64.9076,14830.0
2023-11-07 13:15:00,69.07,69.11,69.05,69.09,79276.0,64.8888,64.9264,64.87,64.9076,79276.0
2023-11-07 13:20:00,69.09,69.09,69.01,69.02,11443.0,64.9076,64.9076,64.8325,64.8419,11443.0
2023-11-07 13:25:00,69.0,69.02,68.97,68.99,21673.0,64.8231,64.8419,64.7949,64.8137,21673.0
2023-11-07 13:30:00,69.02,69.02,68.89,68.91,26568.0,64.8419,64.8419,64.7197,64.7385,26568.0
2023-11-07 13:35:00,68.9,69.02,68.89,69.01,18528.0,64.7291,64.8419,64.7197,64.8325,18528.0
2023-11-07 13:40:00,69.02,69.1,68.99,69.04,31692.0,64.8419,64.917,64.8137,64.8607,31692.0
2023-11-07 13:45:00,69.05,69.1,69.04,69.07,25812.0,64.87,64.917,64.8607,64.8888,25812.0
2023-11-07 13:50:00,69.06,69.09,68.98,69.03,118992.0,64.8794,64.9076,64.8043,64.8513,118992.0
2023-11-07 13:55:00,69.03,69.05,68.95,69.05,21512.0,64.8513,64.87,64.7761,64.87,21512.0
2023-11-07 14:00:00,69.03,69.08,69.0,69.03,12212.0,64.8513,64.8982,64.8231,64.8513,12212.0
2023-11-07 14:05:00,69.02,69.02,68.86,68.9,24333.0,64.8419,64.8419,64.6915,64.7291,24333.0
2023-11-07 14:10:00,68.89,68.91,68.86,68.86,17021.0,64.7197,64.7385,64.6915,64.6915,17021.0
2023-11-07 14:15:00,68.86,68.88,68.83,68.86,22664.0,64.6915,64.7103,64.6634,64.6915,22664.0
2023-11-07 14:20:00,68.86,68.89,68.83,68.86,19403.0,64.6915,64.7197,64.6634,64.6915,19403.0
2023-11-07 14:25:00,68.86,68.86,68.55,68.77,45155.0,64.6915,64.6915,64.4003,64.607,45155.0
2023-11-07 14:30:00,68.78,68.82,68.76,68.76,19303.0,64.6164,64.654,64.5976,64.5976,19303.0
2023-11-07 14:35:00,68.76,68.76,68.64,68.67,25066.0,64.5976,64.5976,64.4849,64.513,25066.0
2023-11-07 14:40:00,68.68,68.76,68.67,68.73,35400.0,64.5224,64.5976,64.513,64.5694,35400.0
2023-11-07 14:45:00,68.73,68.81,68.72,68.78,62679.0,64.5694,64.6446,64.56,64.6164,62679.0
2023-11-07 14:50:00,68.77,68.85,68.75,68.8,64020.0,64.607,64.6822,64.5882,64.6352,64020.0
2023-11-07 14:55:00,68.8,68.8,68.75,68.76,30026.0,64.6352,64.6352,64.5882,64.5976,30026.0
2023-11-07 15:00:00,68.76,68.86,68.74,68.81,46054.0,64.5976,64.6915,64.5788,64.6446,46054.0
2023-11-07 15:05:00,68.81,68.84,68.74,68.74,33286.0,64.6446,64.6728,64.5788,64.5788,33286.0
2023-11-07 15:10:00,68.74,68.81,68.69,68.78,45580.0,64.5788,64.6446,64.5318,64.6164,45580.0
2023-11-07 15:15:00,68.78,68.81,68.74,68.77,54991.0,64.6164,64.6446,64.5788,64.607,54991.0
2023-11-07 15:20:00,68.77,68.83,68.76,68.8,33421.0,64.607,64.6634,64.5976,64.6352,33421.0
2023-11-07 15:25:00,68.8,68.8,68.72,68.78,35523.0,64.6352,64.6352,64.56,64.6164,35523.0
2023-11-07 15:30:00,68.78,68.88,68.78,68.85,38245.0,64.6164,64.7103,64.6164,64.6822,38245.0
2023-11-07 15:35:00,68.85,68.92,68.84,68.9,45872.0,64.6822,64.7479,64.6728,64.7291,45872.0
2023-11-07 15:40:00,68.9,68.92,68.87,68.89,40282.0,64.7291,64.7479,64.7009,64.7197,40282.0
2023-11-07 15:45:00,68.89,68.9,68.81,68.84,72329.0,64.7197,64.7291,64.6446,64.6728,72329.0
2023-11-07 15:50:00,68.85,68.85,68.61,68.63,103203.0,64.6822,64.6822,64.4567,64.4755,103203.0
2023-11-07 15:55:00,68.62,68.78,68.57,68.72,283303.0,64.4661,64.6164,64.4191,64.56,283303.0
2023-11-08 09:30:00,68.45,68.58,68.3,68.32,77141.0,64.3064,64.4285,64.1654,64.1842,77141.0
2023-11-08 09:35:00,68.3,68.39,67.97,67.97,173864.0,64.1654,64.25,63.8554,63.8554,173864.0
2023-11-08 09:40:00,67.99,68.07,67.66,67.69,63498.0,63.8742,63.9494,63.5642,63.5924,63498.0
2023-11-08 09:45:00,67.67,68.03,67.65,68.03,15836.0,63.5736,63.9118,63.5548,63.9118,15836.0
2023-11-08 09:50:00,68.02,68.03,67.75,67.81,40727.0,63.9024,63.9118,63.6487,63.7051,40727.0
2023-11-08 09:55:00,67.83,67.99,67.83,67.89,26288.0,63.7239,63.8742,63.7239,63.7803,26288.0
2023-11-08 10:00:00,67.91,67.91,67.76,67.85,161890.0,63.7991,63.7991,63.6581,63.7427,161890.0
2023-11-08 10:05:00,67.84,67.9,67.79,67.9,49319.0,63.7333,63.7897,63.6863,63.7897,49319.0
2023-11-08 10:10:00,67.9,68.0,67.88,67.89,29457.0,63.7897,63.8836,63.7709,63.7803,29457.0
2023-11-08 10:15:00,67.9,67.99,67.9,67.94,24099.0,63.7897,63.8742,63.7897,63.8272,24099.0
2023-11-08 10:20:00,67.93,68.03,67.91,67.98,25863.0,63.8178,63.9118,63.7991,63.8648,25863.0
2023-11-08 10:25:00,67.97,68.07,67.97,68.0,22730.0,63.8554,63.9494,63.8554,63.8836,22730.0
2023-11-08 10:30:00,68.01,68.02,67.92,67.94,28635.0,63.893,63.9024,63.8085,63.8272,28635.0
2023-11-08 10:35:00,67.92,67.95,67.85,67.92,17093.0,63.8085,63.8366,63.7427,63.8085,17093.0
2023-11-08 10:40:00,67.93,68.03,67.91,67.95,34379.0,63.8178,63.9118,63.7991,63.8366,34379.0
2023-11-08 10:45:00,67.95,68.06,67.91,68.06,25919.0,63.8366,63.94,63.7991,63.94,25919.0
2023-11-08 10:50:00,68.05,68.06,67.94,68.05,27186.0,63.9306,63.94,63.8272,63.9306,27186.0
2023-11-08 10:55:00,68.05,68.06,67.96,67.97,29051.0,63.9306,63.94,63.846,63.8554,29051.0
2023-11-08 11:00:00,67.96,67.96,67.78,67.81,32162.0,63.846,63.846,63.6769,63.7051,32162.0
2023-11-08 11:05:00,67.81,67.81,67.69,67.78,42916.0,63.7051,63.7051,63.5924,63.6769,42916.0
2023-11-08 11:10:00,67.78,67.78,67.62,67.67,70111.0,63.6769,63.6769,63.5266,63.5736,70111.0
2023-11-08 11:15:00,67.67,67.71,67.62,67.63,129024.0,63.5736,63.6112,63.5266,63.536,129024.0
2023-11-08 11:20:00,67.63,67.63,67.52,67.6,32928.0,63.536,63.536,63.4327,63.5078,32928.0
2023-11-08 11:25:00,67.59,67.71,67.56,67.7,49511.0,63.4984,63.6112,63.4702,63.6018,49511.0
2023-11-08 11:30:00,67.7,67.79,67.61,67.77,37361.0,63.6018,63.6863,63.5172,63.6675,37361.0
2023-11-08 11:35:00,67.77,67.89,67.77,67.82,29298.0,63.6675,63.7803,63.6675,63.7145,29298.0
2023-11-08 11:40:00,67.83,67.94,67.83,67.88,26708.0,63.7239,63.8272,63.7239,63.7709,26708.0
2023-11-08 11:45:00,67.89,67.98,67.88,67.96,29515.0,63.7803,63.8648,63.7709,63.846,29515.0
2023-11-08 11:50:00,67.94,67.96,67.88,67.93,26780.0,63.8272,63.846,63.7709,63.8178,26780.0
2023-11-08 11:55:00,67.92,67.93,67.84,67.86,14264.0,63.8085,63.8178,63.7333,63.7521,14264.0
2023-11-08 12:00:00,67.87,67.89,67.76,67.82,17244.0,63.7615,63.7803,63.6581,63.7145,17244.0
2023-11-08 12:05:00,67.81,67.82,67.71,67.72,35302.0,63.7051,63.7145,63.6112,63.6206,35302.0
2023-11-08 12:10:00,67.71,67.81,67.7,67.79,16988.0,63.6112,63.7051,63.6018,63.6863,16988.0
2023-11-08 12:15:00,67.79,67.81,67.76,67.8,27161.0,63.6863,63.7051,63.6581,63.6957,27161.0
2023-11-08 12:20:00,67.79,67.85,67.75,67.77,43161.0,63.6863,63.7427,63.6487,63.6675,43161.0
2023-11-08 12:25:00,67.77,67.78,67.75,67.78,22035.0,63.6675,63.6769,63.6487,63.6769,22035.0
2023-11-08 12:30:00,67.77,67.78,67.72,67.74,20890.0,63.6675,63.6769,63.6206,63.6393,20890.0
2023-11-08 12:35:00,67.74,67.86,67.74,67.84,26677.0,63.6393,63.7521,63.6393,63.7333,26677.0
2023-11-08 12:40:00,67.84,67.86,67.77,67.79,28372.0,63.7333,63.7521,63.6675,63.6863,28372.0
2023-11-08 12:45:00,67.78,67.79,67.74,67.75,18425.0,63.6769,63.6863,63.6393,63.6487,18425.0
2023-11-08 12:50:00,67.75,67.75,67.71,67.71,28284.0,63.6487,63.6487,63.6112,63.6112,28284.0
2023-11-08 12:55:00,67.72,67.83,67.71,67.83,22555.0,63.6206,63.7239,63.6112,63.7239,22555.0
2023-11-08 13:00:00,67.84,67.98,67.83,67.96,20919.0,63.7333,63.8648,63.7239,63.846,20919.0
2023-11-08 13:05:00,67.97,67.97,67.88,67.88,31303.0,63.8554,63.8554,63.7709,63.7709,31303.0
2023-11-08 13:10:00,67.89,67.89,67.76,67.77,36560.0,63.7803,63.7803,63.6581,63.6675,36560.0
2023-11-08 13:15:00,67.77,67.78,67.63,67.69,29735.0,63.6675,63.6769,63.536,63.5924,29735.0
2023-11-08 13:20:00,67.7,67.71,67.67,67.69,15417.0,63.6018,63.6112,63.5736,63.5924,15417.0
2023-11-08 13:25:00,67.68,67.79,67.66,67.77,29861.0,63.583,63.6863,63.5642,63.6675,29861.0
2023-11-08 13:30:00,67.78,67.82,67.76,67.8,17705.0,63.6769,63.7145,63.6581,63.6957,17705.0
2023-11-08 13:35:00,67.79,67.82,67.77,67.81,22318.0,63.6863,63.7145,63.6675,63.7051,22318.0
2023-11-08 13:40:00,67.8,67.84,67.77,67.78,26558.0,63.6957,63.7333,63.6675,63.6769,26558.0
2023-11-08 13:45:00,67.79,67.81,67.76,67.77,23721.0,63.6863,63.7051,63.6581,63.6675,23721.0
2023-11-08 13:50:00,67.77,67.8,67.74,67.76,36380.0,63.6675,63.6957,63.6393,63.6581,36380.0
2023-11-08 13:55:00,67.75,67.78,67.72,67.73,17863.0,63.6487,63.6769,63.6206,63.63,17863.0
2023-11-08 14:00:00,67.73,67.82,67.71,67.8,116768.0,63.63,63.7145,63.6112,63.6957,116768.0
2023-11-08 14:05:00,67.81,67.84,67.79,67.83,23236.0,63.7051,63.7333,63.6863,63.7239,23236.0
2023-11-08 14:10:00,67.84,67.87,67.81,67.87,24068.0,63.7333,63.7615,63.7051,63.7615,24068.0
2023-11-08 14:15:00,67.87,68.03,67.86,68.01,38810.0,63.7615,63.9118,63.7521,63.893,38810.0
2023-11-08 14:20:00,68.02,68.06,68.01,68.06,21111.0,63.9024,63.94,63.893,63.94,21111.0
2023-11-08 14:25:00,68.06,68.08,68.04,68.06,23088.0,63.94,63.9588,63.9212,63.94,23088.0
2023-11-08 14:30:00,68.06,68.09,67.99,67.99,30446.0,63.94,63.9682,63.8742,63.8742,30446.0
2023-11-08 14:35:00,68.0,68.11,68.0,68.11,24215.0,63.8836,63.9869,63.8836,63.9869,24215.0
2023-11-08 14:40:00,68.13,68.18,68.11,68.17,23991.0,64.0057,64.0527,63.9869,64.0433,23991.0
2023-11-08 14:45:00,68.17,68.22,68.16,68.2,24495.0,64.0433,64.0903,64.0339,64.0715,24495.0
2023-11-08 14:50:00,68.2,68.21,68.16,68.17,18429.0,64.0715,64.0809,64.0339,64.0433,18429.0
2023-11-08 14:55:00,68.18,68.2,68.13,68.17,34036.0,64.0527,64.0715,64.0057,64.0433,34036.0
2023-11-08 15:00:00,68.17,68.21,68.11,68.21,61784.0,64.0433,64.0809,63.9869,64.0809,61784.0
2023-11-08 15:05:00,68.21,68.26,68.18,68.23,32228.0,64.0809,64.1279,64.0527,64.0997,32228.0
2023-11-08 15:10:00,68.23,68.33,68.22,68.33,33276.0,64.0997,64.1936,64.0903,64.1936,33276.0
2023-11-08 15:15:00,68.32,68.37,68.3,68.34,32614.0,64.1842,64.2312,64.1654,64.203,32614.0
2023-11-08 15:20:00,68.33,68.38,68.32,68.36,27044.0,64.1936,64.2406,64.1842,64.2218,27044.0
2023-11-08 15:25:00,68.37,68.39,68.3,68.31,37999.0,64.2312,64.25,64.1654,64.1748,37999.0
2023-11-08 15:30:00,68.3,68.41,68.24,68.41,50967.0,64.1654,64.2688,64.1091,64.2688,50967.0
2023-11-08 15:35:00,68.41,68.45,68.38,68.42,49689.0,64.2688,64.3064,64.2406,64.2782,49689.0
2023-11-08 15:40:00,68.43,68.62,68.43,68.55,56031.0,64.2876,64.4661,64.2876,64.4003,56031.0
2023-11-08 15:45:00,68.55,68.62,68.54,68.6,48430.0,64.4003,64.4661,64.3909,64.4473,48430.0
2023-11-08 15:50:00,68.59,68.67,68.53,68.55,128692.0,64.4379,64.513,64.3815,64.4003,128692.0
2023-11-08 15:55:00,68.55,68.62,68.49,68.61,295579.0,64.4003,64.4661,64.3439,64.4567,295579.0
2023-11-09 09:30:00,68.81,69.05,68.78,68.99,83480.0,64.6446,64.87,64.6164,64.8137,83480.0
2023-11-09 09:35:00,69.0,69.09,68.92,68.97,25964.0,64.8231,64.9076,64.7479,64.7949,25964.0
2023-11-09 09:40:00,68.99,69.1,68.9,69.02,61705.0,64.8137,64.917,64.7291,64.8419,61705.0
2023-11-09 09:45:00,69.01,69.09,68.89,69.09,91075.0,64.8325,64.9076,64.7197,64.9076,91075.0
2023-11-09 09:50:00,69.09,69.13,68.93,68.94,47215.0,64.9076,64.9452,64.7573,64.7667,47215.0
2023-11-09 09:55:00,68.96,68.99,68.83,68.9,28178.0,64.7855,64.8137,64.6634,64.7291,28178.0
2023-11-09 10:00:00,68.89,68.97,68.79,68.79,47761.0,64.7197,64.7949,64.6258,64.6258,47761.0
2023-11-09 10:05:00,68.78,68.81,68.6,68.63,31824.0,64.6164,64.6446,64.4473,64.4755,31824.0
2023-11-09 10:10:00,68.65,68.75,68.63,68.73,27432.0,64.4943,64.5882,64.4755,64.5694,27432.0
2023-11-09 10:15:00,68.73,68.74,68.55,68.57,133297.0,64.5694,64.5788,64.4003,64.4191,133297.0
2023-11-09 10:20:00,68.57,68.68,68.56,68.6,40581.0,64.4191,64.5224,64.4097,64.4473,40581.0
2023-11-09 10:25:00,68.6,68.63,68.48,68.54,47589.0,64.4473,64.4755,64.3346,64.3909,47589.0
2023-11-09 10:30:00,68.53,68.55,68.48,68.5,26759.0,64.3815,64.4003,64.3346,64.3533,26759.0
2023-11-09 10:35:00,68.52,68.63,68.5,68.55,26750.0,64.3721,64.4755,64.3533,64.4003,26750.0
2023-11-09 10:40:00,68.56,68.68,68.55,68.67,20184.0,64.4097,64.5224,64.4003,64.513,20184.0
2023-11-09 10:45:00,68.66,68.69,68.57,68.57,18453.0,64.5037,64.5318,64.4191,64.4191,18453.0
2023-11-09 10:50:00,68.59,68.66,68.56,68.65,27501.0,64.4379,64.5037,64.4097,64.4943,27501.0
2023-11-09 10:55:00,68.65,68.71,68.61,68.7,16543.0,64.4943,64.5506,64.4567,64.5412,16543.0
2023-11-09 11:00:00,68.7,68.76,68.68,68.71,12267.0,64.5412,64.5976,64.5224,64.5506,12267.0
2023-11-09 11:05:00,68.72,68.73,68.63,68.64,17768.0,64.56,64.5694,64.4755,64.4849,17768.0
2023-11-09 11:10:00,68.64,68.64,68.56,68.57,17725.0,64.4849,64.4849,64.4097,64.4191,17725.0
2023-11-09 11:15:00,68.59,68.67,68.59,68.67,15087.0,64.4379,64.513,64.4379,64.513,15087.0
2023-11-09 11:20:00,68.67,68.71,68.66,68.69,16605.0,64.513,64.5506,64.5037,64.5318,16605.0
2023-11-09 11:25:00,68.69,68.77,68.67,68.73,39686.0,64.5318,64.607,64.513,64.5694,39686.0
2023-11-09 11:30:00,68.72,68.74,68.66,68.66,35470.0,64.56,64.5788,64.5037,64.5037,35470.0
2023-11-09 11:35:00,68.67,68.72,68.58,68.61,22934.0,64.513,64.56,64.4285,64.4567,22934.0
2023-11-09 11:40:00,68.62,68.66,68.61,68.65,13224.0,64.4661,64.5037,64.4567,64.4943,13224.0
2023-11-09 11:45:00,68.65,68.76,68.61,68.76,16083.0,64.4943,64.5976,64.4567,64.5976,16083.0
2023-11-09 11:50:00,68.75,68.78,68.73,68.75,12221.0,64.5882,64.6164,64.5694,64.5882,12221.0
2023-11-09 11:55:00,68.75,68.82,68.74,68.82,14936.0,64.5882,64.654,64.5788,64.654,14936.0
2023-11-09 12:00:00,68.82,69.04,68.82,69.04,20127.0,64.654,64.8607,64.654,64.8607,20127.0
2023-11-09 12:05:00,69.02,69.1,68.94,69.06,92294.0,64.8419,64.917,64.7667,64.8794,92294.0
2023-11-09 12:10:00,69.07,69.19,69.07,69.16,10105.0,64.8888,65.0016,64.8888,64.9734,10105.0
2023-11-09 12:15:00,69.14,69.14,69.04,69.08,15985.0,64.9546,64.9546,64.8607,64.8982,15985.0
2023-11-09 12:20:00,69.08,69.09,69.05,69.08,12091.0,64.8982,64.9076,64.87,64.8982,12091.0
2023-11-09 12:25:00,69.07,69.12,69.04,69.07,37669.0,64.8888,64.9358,64.8607,64.8888,37669.0
2023-11-09 12:30:00,69.08,69.13,69.06,69.13,13740.0,64.8982,64.9452,64.8794,64.9452,13740.0
2023-11-09 12:35:00,69.14,69.17,69.1,69.14,12098.0,64.9546,64.9828,64.917,64.9546,12098.0
2023-11-09 12:40:00,69.14,69.16,69.08,69.12,12308.0,64.9546,64.9734,64.8982,64.9358,12308.0
2023-11-09 12:45:00,69.13,69.15,69.06,69.08,11274.0,64.9452,64.964,64.8794,64.8982,11274.0
2023-11-09 12:50:00,69.08,69.1,69.03,69.06,14909.0,64.8982,64.917,64.8513,64.8794,14909.0
2023-11-09 12:55:00,69.06,69.08,69.03,69.06,9090.0,64.8794,64.8982,64.8513,64.8794,9090.0
2023-11-09 13:00:00,69.06,69.08,68.82,68.9,24385.0,64.8794,64.8982,64.654,64.7291,24385.0
2023-11-09 13:05:00,68.94,68.95,68.75,68.81,65459.0,64.7667,64.7761,64.5882,64.6446,65459.0
2023-11-09 13:10:00,68.79,68.85,68.74,68.85,22784.0,64.6258,64.6822,64.5788,64.6822,22784.0
2023-11-09 13:15:00,68.84,68.84,68.7,68.71,16871.0,64.6728,64.6728,64.5412,64.5506,16871.0
2023-11-09 13:20:00,68.71,68.71,68.64,68.68,20644.0,64.5506,64.5506,64.4849,64.5224,20644.0
2023-11-09 13:25:00,68.66,68.66,68.57,68.6,39836.0,64.5037,64.5037,64.4191,64.4473,39836.0
2023-11-09 13:30:00,68.58,68.58,68.5,68.55,22306.0,64.4285,64.4285,64.3533,64.4003,22306.0
2023-11-09 13:35:00,68.55,68.71,68.55,68.63,14016.0,64.4003,64.5506,64.4003,64.4755,14016.0
2023-11-09 13:40:00,68.63,68.65,68.5,68.51,20657.0,64.4755,64.4943,64.3533,64.3627,20657.0
2023-11-09 13:45:00,68.51,68.61,68.51,68.61,12296.0,64.3627,64.4567,64.3627,64.4567,12296.0
2023-11-09 13:50:00,68.61,68.66,68.59,68.62,16792.0,64.4567,64.5037,64.4379,64.4661,16792.0
2023-11-09 13:55:00,68.62,68.75,68.61,68.65,61017.0,64.4661,64.5882,64.4567,64.4943,61017.0
2023-11-09 14:00:00,68.65,68.65,68.44,68.47,101769.0,64.4943,64.4943,64.297,64.3252,101769.0
2023-11-09 14:05:00,68.47,68.55,68.46,68.54,17423.0,64.3252,64.4003,64.3158,64.3909,17423.0
2023-11-09 14:10:00,68.55,68.56,68.38,68.41,15457.0,64.4003,64.4097,64.2406,64.2688,15457.0
2023-11-09 14:15:00,68.4,68.44,68.33,68.39,21695.0,64.2594,64.297,64.1936,64.25,21695.0
2023-11-09 14:20:00,68.4,68.45,68.37,68.38,110098.0,64.2594,64.3064,64.2312,64.2406,110098.0
2023-11-09 14:25:00,68.38,68.48,68.33,68.33,53596.0,64.2406,64.3346,64.1936,64.1936,53596.0
2023-11-09 14:30:00,68.33,68.47,68.28,68.44,40665.0,64.1936,64.3252,64.1467,64.297,40665.0
2023-11-09 14:35:00,68.45,68.46,68.38,68.4,21461.0,64.3064,64.3158,64.2406,64.2594,21461.0
2023-11-09 14:40:00,68.4,68.42,68.36,68.39,16417.0,64.2594,64.2782,64.2218,64.25,16417.0
2023-11-09 14:45:00,68.39,68.45,68.38,68.41,25989.0,64.25,64.3064,64.2406,64.2688,25989.0
2023-11-09 14:50:00,68.4,68.41,68.29,68.33,37185.0,64.2594,64.2688,64.1561,64.1936,37185.0
2023-11-09 14:55:00,68.34,68.38,68.32,68.37,16791.0,64.203,64.2406,64.1842,64.2312,16791.0
2023-11-09 15:00:00,68.36,68.41,68.32,68.38,46605.0,64.2218,64.2688,64.1842,64.2406,46605.0
2023-11-09 15:05:00,68.38,68.44,68.36,68.38,65093.0,64.2406,64.297,64.2218,64.2406,65093.0
2023-11-09 15:10:00,68.38,68.41,68.35,68.38,46317.0,64.2406,64.2688,64.2124,64.2406,46317.0
2023-11-09 15:15:00,68.37,68.39,68.33,68.38,33542.0,64.2312,64.25,64.1936,64.2406,33542.0
2023-11-09 15:20:00,68.37,68.37,68.28,68.33,33329.0,64.2312,64.2312,64.1467,64.1936,33329.0
2023-11-09 15:25:00,68.31,68.36,68.3,68.32,32995.0,64.1748,64.2218,64.1654,64.1842,32995.0
2023-11-09 15:30:00,68.33,68.41,68.28,68.4,60446.0,64.1936,64.2688,64.1467,64.2594,60446.0
2023-11-09 15:35:00,68.4,68.4,68.29,68.3,33884.0,64.2594,64.2594,64.1561,64.1654,33884.0
2023-11-09 15:40:00,68.3,68.39,68.29,68.33,74034.0,64.1654,64.25,64.1561,64.1936,74034.0
2023-11-09 15:45:00,68.33,68.33,68.26,68.3,55325.0,64.1936,64.1936,64.1279,64.1654,55325.0
2023-11-09 15:50:00,68.28,68.36,68.17,68.17,225006.0,64.1467,64.2218,64.0433,64.0433,225006.0
2023-11-09 15:55:00,68.17,68.22,67.95,67.99,858556.0,64.0433,64.0903,63.8366,63.8742,858556.0
2023-11-10 09:30:00,68.39,68.44,68.12,68.3,61035.0,64.25,64.297,63.9963,64.1654,61035.0
2023-11-10 09:35:00,68.34,68.34,68.15,68.25,33458.0,64.203,64.203,64.0245,64.1185,33458.0
2023-11-10 09:40:00,68.24,68.27,67.98,67.99,32803.0,64.1091,64.1373,63.8648,63.8742,32803.0
2023-11-10 09:45:00,68.0,68.16,67.97,68.12,24363.0,63.8836,64.0339,63.8554,63.9963,24363.0
2023-11-10 09:50:00,68.12,68.18,67.99,68.05,28936.0,63.9963,64.0527,63.8742,63.9306,28936.0
2023-11-10 09:55:00,68.06,68.07,67.97,68.04,28163.0,63.94,63.9494,63.8554,63.9212,28163.0
2023-11-10 10:00:00,68.01,68.12,67.9,68.1,23438.0,63.893,63.9963,63.7897,63.9776,23438.0
2023-11-10 10:05:00,68.11,68.21,68.11,68.15,24174.0,63.9869,64.0809,63.9869,64.0245,24174.0
2023-11-10 10:10:00,68.14,68.17,68.07,68.14,38318.0,64.0151,64.0433,63.9494,64.0151,38318.0
2023-11-10 10:15:00,68.14,68.22,68.11,68.22,24752.0,64.0151,64.0903,63.9869,64.0903,24752.0
2023-11-10 10:20:00,68.21,68.22,68.13,68.14,17552.0,64.0809,64.0903,64.0057,64.0151,17552.0
2023-11-10 10:25:00,68.14,68.19,68.07,68.12,30329.0,64.0151,64.0621,63.9494,63.9963,30329.0
2023-11-10 10:30:00,68.12,68.18,68.07,68.07,34033.0,63.9963,64.0527,63.9494,63.9494,34033.0
2023-11-10 10:35:00,68.07,68.12,68.01,68.01,35642.0,63.9494,63.9963,63.893,63.893,35642.0
2023-11-10 10:40:00,68.0,68.03,67.93,68.0,25223.0,63.8836,63.9118,63.8178,63.8836,25223.0
2023-11-10 10:45:00,67.99,68.03,67.96,68.02,30867.0,63.8742,63.9118,63.846,63.9024,30867.0
2023-11-10 10:50:00,68.03,68.05,67.95,67.95,32469.0,63.9118,63.9306,63.8366,63.8366,32469.0
2023-11-10 10:55:00,67.95,68.02,67.88,67.9,18985.0,63.8366,63.9024,63.7709,63.7897,18985.0
2023-11-10 11:00:00,67.91,68.04,67.9,68.03,23747.0,63.7991,63.9212,63.7897,63.9118,23747.0
2023-11-10 11:05:00,68.03,68.11,68.03,68.05,23540.0,63.9118,63.9869,63.9118,63.9306,23540.0
2023-11-10 11:10:00,68.03,68.09,68.02,68.08,28739.0,63.9118,63.9682,63.9024,63.9588,28739.0
2023-11-10 11:15:00,68.08,68.11,68.04,68.07,23461.0,63.9588,63.9869,63.9212,63.9494,23461.0
2023-11-10 11:20:00,68.06,68.1,68.03,68.07,20166.0,63.94,63.9776,63.9118,63.9494,20166.0
2023-11-10 11:25:00,68.08,68.1,68.04,68.09,37134.0,63.9588,63.9776,63.9212,63.9682,37134.0
2023-11-10 11:30:00,68.09,68.15,68.06,68.12,72864.0,63.9682,64.0245,63.94,63.9963,72864.0
2023-11-10 11:35:00,68.12,68.23,68.11,68.15,45883.0,63.9963,64.0997,63.9869,64.0245,45883.0
2023-11-10 11:40:00,68.15,68.16,68.1,68.12,20870.0,64.0245,64.0339,63.9776,63.9963,20870.0
2023-11-10 11:45:00,68.11,68.12,67.98,67.98,16747.0,63.9869,63.9963,63.8648,63.8648,16747.0
2023-11-10 11:50:00,67.99,68.04,67.98,68.01,12450.0,63.8742,63.9212,63.8648,63.893,12450.0
2023-11-10 11:55:00,68.0,68.05,67.98,68.03,14692.0,63.8836,63.9306,63.8648,63.9118,14692.0
2023-11-10 12:00:00,68.03,68.11,68.01,68.04,18046.0,63.9118,63.9869,63.893,63.9212,18046.0
2023-11-10 12:05:00,68.04,68.06,67.92,68.0,18872.0,63.9212,63.94,63.8085,63.8836,18872.0
2023-11-10 12:10:00,67.98,68.02,67.93,67.94,10631.0,63.8648,63.9024,63.8178,63.8272,10631.0
2023-11-10 12:15:00,67.95,67.96,67.87,67.9,13514.0,63.8366,63.846,63.7615,63.7897,13514.0
2023-11-10 12:20:00,67.89,67.89,67.85,67.86,13401.0,63.7803,63.7803,63.7427,63.7521,13401.0
2023-11-10 12:25:00,67.87,67.88,67.83,67.86,25016.0,63.7615,63.7709,63.7239,63.7521,25016.0
2023-11-10 12:30:00,67.86,67.94,67.83,67.91,49509.0,63.7521,63.8272,63.7239,63.7991,49509.0
2023-11-10 12:35:00,67.91,67.93,67.88,67.92,29828.0,63.7991,63.8178,63.7709,63.8085,29828.0
2023-11-10 12:40:00,67.92,67.92,67.82,67.85,20482.0,63.8085,63.8085,63.7145,63.7427,20482.0
2023-11-10 12:45:00,67.86,67.89,67.8,67.8,29822.0,63.7521,63.7803,63.6957,63.6957,29822.0
2023-11-10 12:50:00,67.81,67.99,67.8,67.98,43373.0,63.7051,63.8742,63.6957,63.8648,43373.0
2023-11-10 12:55:00,67.99,68.01,67.95,68.0,16201.0,63.8742,63.893,63.8366,63.8836,16201.0
2023-11-10 13:00:00,68.01,68.01,67.92,67.95,19596.0,63.893,63.893,63.8085,63.8366,19596.0
2023-11-10 13:05:00,67.95,68.02,67.95,67.98,15620.0,63.8366,63.9024,63.8366,63.8648,15620.0
2023-11-10 13:10:00,67.98,68.04,67.97,68.03,24607.0,63.8648,63.9212,63.8554,63.9118,24607.0
2023-11-10 13:15:00,68.01,68.03,67.98,68.0,14050.0,63.893,63.9118,63.8648,63.8836,14050.0
2023-11-10 13:20:00,68.0,68.03,67.97,68.01,14676.0,63.8836,63.9118,63.8554,63.893,14676.0
2023-11-10 13:25:00,68.01,68.06,67.97,67.97,31095.0,63.893,63.94,63.8554,63.8554,31095.0
2023-11-10 13:30:00,67.97,68.03,67.96,67.99,29702.0,63.8554,63.9118,63.846,63.8742,29702.0
2023-11-10 13:35:00,67.98,68.01,67.7,68.01,1429895.0,63.8648,63.893,63.6018,63.893,1429895.0
2023-11-10 13:40:00,68.01,68.1,67.98,67.98,89413.0,63.893,63.9776,63.8648,63.8648,89413.0
2023-11-10 13:45:00,67.99,68.07,67.98,68.06,23300.0,63.8742,63.9494,63.8648,63.94,23300.0
2023-11-10 13:50:00,68.06,68.07,67.95,67.95,21643.0,63.94,63.9494,63.8366,63.8366,21643.0
2023-11-10 13:55:00,67.95,68.04,67.94,68.03,22523.0,63.8366,63.9212,63.8272,63.9118,22523.0
2023-11-10 14:00:00,68.03,68.07,68.0,68.01,22710.0,63.9118,63.9494,63.8836,63.893,22710.0
2023-11-10 14:05:00,68.01,68.07,68.0,68.03,22121.0,63.893,63.9494,63.8836,63.9118,22121.0
2023-11-10 14:10:00,68.03,68.09,68.02,68.07,33801.0,63.9118,63.9682,63.9024,63.9494,33801.0
2023-11-10 14:15:00,68.06,68.1,68.05,68.07,31309.0,63.94,63.9776,63.9306,63.9494,31309.0
2023-11-10 14:20:00,68.07,68.09,68.0,68.03,24552.0,63.9494,63.9682,63.8836,63.9118,24552.0
2023-11-10 14:25:00,68.03,68.04,67.99,68.02,19761.0,63.9118,63.9212,63.8742,63.9024,19761.0
2023-11-10 14:30:00,68.02,68.03,67.98,67.98,23327.0,63.9024,63.9118,63.8648,63.8648,23327.0
2023-11-10 14:35:00,67.99,68.01,67.99,68.0,23927.0,63.8742,63.893,63.8742,63.8836,23927.0
2023-11-10 14:40:00,68.0,68.0,67.97,67.98,14600.0,63.8836,63.8836,63.8554,63.8648,14600.0
2023-11-10 14:45:00,67.98,68.0,67.97,68.0,19003.0,63.8648,63.8836,63.8554,63.8836,19003.0
2023-11-10 14:50:00,68.0,68.02,67.92,67.92,30148.0,63.8836,63.9024,63.8085,63.8085,30148.0
2023-11-10 14:55:00,67.92,67.92,67.87,67.9,22521.0,63.8085,63.8085,63.7615,63.7897,22521.0
2023-11-10 15:00:00,67.91,67.93,67.84,67.92,37502.0,63.7991,63.8178,63.7333,63.8085,37502.0
2023-11-10 15:05:00,67.92,67.94,67.91,67.91,20554.0,63.8085,63.8272,63.7991,63.7991,20554.0
2023-11-10 15:10:00,67.92,67.94,67.89,67.9,26628.0,63.8085,63.8272,63.7803,63.7897,26628.0
2023-11-10 15:15:00,67.9,67.91,67.88,67.91,41133.0,63.7897,63.7991,63.7709,63.7991,41133.0
2023-11-10 15:20:00,67.91,67.91,67.85,67.9,23709.0,63.7991,63.7991,63.7427,63.7897,23709.0
2023-11-10 15:25:00,67.89,67.97,67.88,67.96,39709.0,63.7803,63.8554,63.7709,63.846,39709.0
2023-11-10 15:30:00,67.96,68.01,67.96,67.98,43482.0,63.846,63.893,63.846,63.8648,43482.0
2023-11-10 15:35:00,67.99,68.08,67.98,68.02,85683.0,63.8742,63.9588,63.8648,63.9024,85683.0
2023-11-10 15:40:00,68.01,68.04,67.98,68.0,60571.0,63.893,63.9212,63.8648,63.8836,60571.0
2023-11-10 15:45:00,68.0,68.11,67.98,68.03,153670.0,63.8836,63.9869,63.8648,63.9118,153670.0
2023-11-10 15:50:00,68.02,68.16,68.02,68.08,134174.0,63.9024,64.0339,63.9024,63.9588,134174.0
2023-11-10 15:55:00,68.08,68.11,68.04,68.07,363746.0,63.9588,63.9869,63.9212,63.9494,363746.0
2023-11-13 09:30:00,67.95,68.2,67.78,67.8,54060.0,63.8366,64.0715,63.6769,63.6957,54060.0
2023-11-13 09:35:00,67.8,67.82,67.59,67.79,40000.0,63.6957,63.7145,63.4984,63.6863,40000.0
2023-11-13 09:40:00,67.8,68.11,67.78,68.06,25962.0,63.6957,63.9869,63.6769,63.94,25962.0
2023-11-13 09:45:00,68.07,68.08,67.98,67.99,61080.0,63.9494,63.9588,63.8648,63.8742,61080.0
2023-11-13 09:50:00,67.97,68.08,67.86,67.93,15727.0,63.8554,63.9588,63.7521,63.8178,15727.0
2023-11-13 09:55:00,67.96,67.97,67.8,67.83,77571.0,63.846,63.8554,63.6957,63.7239,77571.0
2023-11-13 10:00:00,67.82,67.88,67.68,67.68,32205.0,63.7145,63.7709,63.583,63.583,32205.0
2023-11-13 10:05:00,67.68,67.75,67.58,67.67,115108.0,63.583,63.6487,63.489,63.5736,115108.0
2023-11-13 10:10:00,67.67,67.7,67.57,67.67,23124.0,63.5736,63.6018,63.4796,63.5736,23124.0
2023-11-13 10:15:00,67.65,67.82,67.65,67.77,11809.0,63.5548,63.7145,63.5548,63.6675,11809.0
2023-11-13 10:20:00,67.75,67.83,67.73,67.78,19670.0,63.6487,63.7239,63.63,63.6769,19670.0
2023-11-13 10:25:00,67.79,67.81,67.75,67.78,20422.0,63.6863,63.7051,63.6487,63.6769,20422.0
2023-11-13 10:30:00,67.76,67.81,67.69,67.77,24275.0,63.6581,63.7051,63.5924,63.6675,24275.0
2023-11-13 10:35:00,67.76,67.84,67.73,67.78,22524.0,63.6581,63.7333,63.63,63.6769,22524.0
2023-11-13 10:40:00,67.8,67.81,67.72,67.8,17720.0,63.6957,63.7051,63.6206,63.6957,17720.0
2023-11-13 10:45:00,67.8,67.82,67.62,67.64,25340.0,63.6957,63.7145,63.5266,63.5454,25340.0
2023-11-13 10:50:00,67.66,67.66,67.57,67.58,38073.0,63.5642,63.5642,63.4796,63.489,38073.0
2023-11-13 10:55:00,67.59,67.62,67.53,67.56,34390.0,63.4984,63.5266,63.4421,63.4702,34390.0
2023-11-13 11:00:00,67.57,67.63,67.46,67.63,60952.0,63.4796,63.536,63.3763,63.536,60952.0
2023-11-13 11:05:00,67.62,67.69,67.54,67.55,49795.0,63.5266,63.5924,63.4515,63.4608,49795.0
2023-11-13 11:10:00,67.55,67.61,67.5,67.52,19293.0,63.4608,63.5172,63.4139,63.4327,19293.0
2023-11-13 11:15:00,67.52,67.53,67.39,67.44,38305.0,63.4327,63.4421,63.3105,63.3575,38305.0
2023-11-13 11:20:00,67.43,67.52,67.37,67.49,27915.0,63.3481,63.4327,63.2917,63.4045,27915.0
2023-11-13 11:25:00,67.5,67.57,67.49,67.51,19666.0,63.4139,63.4796,63.4045,63.4233,19666.0
2023-11-13 11:30:00,67.51,67.69,67.51,67.67,28243.0,63.4233,63.5924,63.4233,63.5736,28243.0
2023-11-13 11:35:00,67.68,67.74,67.64,67.73,29103.0,63.583,63.6393,63.5454,63.63,29103.0
2023-11-13 11:40:00,67.71,67.75,67.71,67.74,12271.0,63.6112,63.6487,63.6112,63.6393,12271.0
2023-11-13 11:45:00,67.75,67.83,67.73,67.74,24816.0,63.6487,63.7239,63.63,63.6393,24816.0
2023-11-13 11:50:00,67.73,67.73,67.66,67.71,12558.0,63.63,63.63,63.5642,63.6112,12558.0
2023-11-13 11:55:00,67.7,67.73,67.67,67.73,37801.0,63.6018,63.63,63.5736,63.63,37801.0
2023-11-13 12:00:00,67.74,67.78,67.69,67.75,13978.0,63.6393,63.6769,63.5924,63.6487,13978.0
2023-11-13 12:05:00,67.74,67.78,67.71,67.71,16800.0,63.6393,63.6769,63.6112,63.6112,16800.0
2023-11-13 12:10:00,67.72,67.73,67.63,67.67,28476.0,63.6206,63.63,63.536,63.5736,28476.0
2023-11-13 12:15:00,67.66,67.71,67.63,67.67,12600.0,63.5642,63.6112,63.536,63.5736,12600.0
2023-11-13 12:20:00,67.67,67.68,67.63,67.67,11499.0,63.5736,63.583,63.536,63.5736,11499.0
2023-11-13 12:25:00,67.67,67.72,67.64,67.66,19436.0,63.5736,63.6206,63.5454,63.5642,19436.0
2023-11-13 12:30:00,67.65,67.68,67.54,67.55,16831.0,63.5548,63.583,63.4515,63.4608,16831.0
2023-11-13 12:35:00,67.56,67.57,67.5,67.52,17879.0,63.4702,63.4796,63.4139,63.4327,17879.0
2023-11-13 12:40:00,67.51,67.53,67.45,67.46,24071.0,63.4233,63.4421,63.3669,63.3763,24071.0
2023-11-13 12:45:00,67.46,67.47,67.43,67.45,14748.0,63.3763,63.3857,63.3481,63.3669,14748.0
2023-11-13 12:50:00,67.45,67.47,67.4,67.41,25081.0,63.3669,63.3857,63.3199,63.3293,25081.0
2023-11-13 12:55:00,67.4,67.47,67.39,67.47,16818.0,63.3199,63.3857,63.3105,63.3857,16818.0
2023-11-13 13:00:00,67.48,67.49,67.41,67.41,26711.0,63.3951,63.4045,63.3293,63.3293,26711.0
2023-11-13 13:05:00,67.41,67.41,67.3,67.31,27558.0,63.3293,63.3293,63.226,63.2354,27558.0
2023-11-13 13:10:00,67.31,67.39,67.3,67.38,12438.0,63.2354,63.3105,63.226,63.3011,12438.0
2023-11-13 13:15:00,67.39,67.48,67.37,67.45,12384.0,63.3105,63.3951,63.2917,63.3669,12384.0
2023-11-13 13:20:00,67.44,67.46,67.4,67.4,23647.0,63.3575,63.3763,63.3199,63.3199,23647.0
2023-11-13 13:25:00,67.4,67.41,67.35,67.36,17284.0,63.3199,63.3293,63.273,63.2824,17284.0
2023-11-13 13:30:00,67.36,67.36,67.22,67.25,28872.0,63.2824,63.2824,63.1508,63.179,28872.0
2023-11-13 13:35:00,67.24,67.37,67.19,67.37,36559.0,63.1696,63.2917,63.1226,63.2917,36559.0
2023-11-13 13:40:00,67.37,67.44,67.35,67.44,16643.0,63.2917,63.3575,63.273,63.3575,16643.0
2023-11-13 13:45:00,67.44,67.47,67.43,67.43,11685.0,63.3575,63.3857,63.3481,63.3481,11685.0
2023-11-13 13:50:00,67.44,67.48,67.37,67.38,19824.0,63.3575,63.3951,63.2917,63.3011,19824.0
2023-11-13 13:55:00,67.39,67.42,67.36,67.38,49084.0,63.3105,63.3387,63.2824,63.3011,49084.0
2023-11-13 14:00:00,67.37,67.38,67.33,67.37,17169.0,63.2917,63.3011,63.2542,63.2917,17169.0
2023-11-13 14:05:00,67.37,67.41,67.32,67.38,18340.0,63.2917,63.3293,63.2448,63.3011,18340.0
2023-11-13 14:10:00,67.37,67.4,67.35,67.38,37121.0,63.2917,63.3199,63.273,63.3011,37121.0
2023-11-13 14:15:00,67.38,67.4,67.35,67.38,14380.0,63.3011,63.3199,63.273,63.3011,14380.0
2023-11-13 14:20:00,67.38,67.38,67.31,67.33,21772.0,63.3011,63.3011,63.2354,63.2542,21772.0
2023-11-13 14:25:00,67.32,67.38,67.32,67.35,20285.0,63.2448,63.3011,63.2448,63.273,20285.0
2023-11-13 14:30:00,67.36,67.39,67.34,67.38,15753.0,63.2824,63.3105,63.2636,63.3011,15753.0
2023-11-13 14:35:00,67.38,67.41,67.36,67.37,13128.0,63.3011,63.3293,63.2824,63.2917,13128.0
2023-11-13 14:40:00,67.37,67.4,67.36,67.39,19031.0,63.2917,63.3199,63.2824,63.3105,19031.0
2023-11-13 14:45:00,67.39,67.4,67.38,67.39,23930.0,63.3105,63.3199,63.3011,63.3105,23930.0
2023-11-13 14:50:00,67.39,67.39,67.31,67.31,15879.0,63.3105,63.3105,63.2354,63.2354,15879.0
2023-11-13 14:55:00,67.31,67.34,67.28,67.3,23662.0,63.2354,63.2636,63.2072,63.226,23662.0
2023-11-13 15:00:00,67.29,67.32,67.21,67.31,30127.0,63.2166,63.2448,63.1414,63.2354,30127.0
2023-11-13 15:05:00,67.31,67.38,67.29,67.38,16704.0,63.2354,63.3011,63.2166,63.3011,16704.0
2023-11-13 15:10:00,67.37,67.4,67.31,67.35,29798.0,63.2917,63.3199,63.2354,63.273,29798.0
2023-11-13 15:15:00,67.34,67.38,67.31,67.35,16491.0,63.2636,63.3011,63.2354,63.273,16491.0
2023-11-13 15:20:00,67.35,67.35,67.31,67.34,72396.0,63.273,63.273,63.2354,63.2636,72396.0
2023-11-13 15:25:00,67.35,67.36,67.3,67.31,40387.0,63.273,63.2824,63.226,63.2354,40387.0
2023-11-13 15:30:00,67.31,67.38,67.27,67.27,66213.0,63.2354,63.3011,63.1978,63.1978,66213.0
2023-11-13 15:35:00,67.27,67.36,67.24,67.34,50879.0,63.1978,63.2824,63.1696,63.2636,50879.0
2023-11-13 15:40:00,67.34,67.41,67.33,67.36,77037.0,63.2636,63.3293,63.2542,63.2824,77037.0
2023-11-13 15:45:00,67.36,67.47,67.33,67.38,124572.0,63.2824,63.3857,63.2542,63.3011,124572.0
2023-11-13 15:50:00,67.39,67.42,67.34,67.37,120943.0,63.3105,63.3387,63.2636,63.2917,120943.0
2023-11-13 15:55:00,67.38,67.43,67.3,67.34,338180.0,63.3011,63.3481,63.226,63.2636,338180.0
2023-11-14 09:30:00,68.24,68.44,68.12,68.31,79751.0,64.1091,64.297,63.9963,64.1748,79751.0
2023-11-14 09:35:00,68.37,68.49,68.16,68.48,140598.0,64.2312,64.3439,64.0339,64.3346,140598.0
2023-11-14 09:40:00,68.47,68.55,68.4,68.46,78358.0,64.3252,64.4003,64.2594,64.3158,78358.0
2023-11-14 09:45:00,68.46,68.65,68.46,68.61,34368.0,64.3158,64.4943,64.3158,64.4567,34368.0
2023-11-14 09:50:00,68.62,68.62,68.24,68.3,60278.0,64.4661,64.4661,64.1091,64.1654,60278.0
2023-11-14 09:55:00,68.29,68.43,68.29,68.37,51973.0,64.1561,64.2876,64.1561,64.2312,51973.0
2023-11-14 10:00:00,68.37,68.41,68.27,68.35,53659.0,64.2312,64.2688,64.1373,64.2124,53659.0
2023-11-14 10:05:00,68.36,68.37,68.23,68.33,73433.0,64.2218,64.2312,64.0997,64.1936,73433.0
2023-11-14 10:10:00,68.33,68.41,68.29,68.35,110700.0,64.1936,64.2688,64.1561,64.2124,110700.0
2023-11-14 10:15:00,68.34,68.48,68.32,68.41,72787.0,64.203,64.3346,64.1842,64.2688,72787.0
2023-11-14 10:20:00,68.4,68.41,68.33,68.35,30369.0,64.2594,64.2688,64.1936,64.2124,30369.0
2023-11-14 10:25:00,68.37,68.44,68.3,68.44,77476.0,64.2312,64.297,64.1654,64.297,77476.0
2023-11-14 10:30:00,68.44,68.55,68.38,68.52,238831.0,64.297,64.4003,64.2406,64.3721,238831.0
2023-11-14 10:35:00,68.51,68.57,68.47,68.54,122378.0,64.3627,64.4191,64.3252,64.3909,122378.0
2023-11-14 10:40:00,68.55,68.76,68.53,68.75,94723.0,64.4003,64.5976,64.3815,64.5882,94723.0
2023-11-14 10:45:00,68.75,68.85,68.75,68.8,37697.0,64.5882,64.6822,64.5882,64.6352,37697.0
2023-11-14 10:50:00,68.79,68.86,68.71,68.81,62793.0,64.6258,64.6915,64.5506,64.6446,62793.0
2023-11-14 10:55:00,68.81,68.88,68.77,68.81,35813.0,64.6446,64.7103,64.607,64.6446,35813.0
2023-11-14 11:00:00,68.83,68.93,68.82,68.92,64960.0,64.6634,64.7573,64.654,64.7479,64960.0
2023-11-14 11:05:00,68.93,68.96,68.86,68.91,41891.0,64.7573,64.7855,64.6915,64.7385,41891.0
2023-11-14 11:10:00,68.92,68.97,68.9,68.93,154790.0,64.7479,64.7949,64.7291,64.7573,154790.0
2023-11-14 11:15:00,68.93,68.95,68.88,68.9,46218.0,64.7573,64.7761,64.7103,64.7291,46218.0
2023-11-14 11:20:00,68.9,68.95,68.83,68.84,48234.0,64.7291,64.7761,64.6634,64.6728,48234.0
2023-11-14 11:25:00,68.84,68.87,68.79,68.87,21039.0,64.6728,64.7009,64.6258,64.7009,21039.0
2023-11-14 11:30:00,68.87,68.9,68.84,68.88,31687.0,64.7009,64.7291,64.6728,64.7103,31687.0
2023-11-14 11:35:00,68.87,68.89,68.85,68.88,8444.0,64.7009,64.7197,64.6822,64.7103,8444.0
2023-11-14 11:40:00,68.89,68.95,68.89,68.95,19304.0,64.7197,64.7761,64.7197,64.7761,19304.0
2023-11-14 11:45:00,68.95,68.95,68.84,68.85,29093.0,64.7761,64.7761,64.6728,64.6822,29093.0
2023-11-14 11:50:00,68.88,68.88,68.82,68.87,14388.0,64.7103,64.7103,64.654,64.7009,14388.0
2023-11-14 11:55:00,68.87,68.89,68.76,68.78,17950.0,64.7009,64.7197,64.5976,64.6164,17950.0
2023-11-14 12:00:00,68.78,68.81,68.74,68.8,25542.0,64.6164,64.6446,64.5788,64.6352,25542.0
2023-11-14 12:05:00,68.81,68.81,68.7,68.77,39525.0,64.6446,64.6446,64.5412,64.607,39525.0
2023-11-14 12:10:00,68.76,68.8,68.73,68.78,18124.0,64.5976,64.6352,64.5694,64.6164,18124.0
2023-11-14 12:15:00,68.78,68.83,68.75,68.75,18649.0,64.6164,64.6634,64.5882,64.5882,18649.0
2023-11-14 12:20:00,68.75,68.78,68.73,68.76,45150.0,64.5882,64.6164,64.5694,64.5976,45150.0
2023-11-14 12:25:00,68.76,68.85,68.75,68.83,22397.0,64.5976,64.6822,64.5882,64.6634,22397.0
2023-11-14 12:30:00,68.82,68.85,68.73,68.75,36221.0,64.654,64.6822,64.5694,64.5882,36221.0
2023-11-14 12:35:00,68.75,68.79,68.73,68.77,38326.0,64.5882,64.6258,64.5694,64.607,38326.0
2023-11-14 12:40:00,68.76,68.76,68.59,68.64,61810.0,64.5976,64.5976,64.4379,64.4849,61810.0
2023-11-14 12:45:00,68.65,68.66,68.59,68.65,18996.0,64.4943,64.5037,64.4379,64.4943,18996.0
2023-11-14 12:50:00,68.64,68.65,68.6,68.64,12221.0,64.4849,64.4943,64.4473,64.4849,12221.0
2023-11-14 12:55:00,68.65,68.65,68.6,68.6,10664.0,64.4943,64.4943,64.4473,64.4473,10664.0
2023-11-14 13:00:00,68.59,68.6,68.53,68.56,13031.0,64.4379,64.4473,64.3815,64.4097,13031.0
2023-11-14 13:05:00,68.57,68.59,68.53,68.54,18077.0,64.4191,64.4379,64.3815,64.3909,18077.0
2023-11-14 13:10:00,68.53,68.54,68.45,68.45,17805.0,64.3815,64.3909,64.3064,64.3064,17805.0
2023-11-14 13:15:00,68.46,68.48,68.45,68.45,11141.0,64.3158,64.3346,64.3064,64.3064,11141.0
2023-11-14 13:20:00,68.45,68.47,68.43,68.46,15415.0,64.3064,64.3252,64.2876,64.3158,15415.0
2023-11-14 13:25:00,68.46,68.56,68.45,68.54,18399.0,64.3158,64.4097,64.3064,64.3909,18399.0
2023-11-14 13:30:00,68.54,68.62,68.53,68.55,20131.0,64.3909,64.4661,64.3815,64.4003,20131.0
2023-11-14 13:35:00,68.54,68.55,68.49,68.5,23892.0,64.3909,64.4003,64.3439,64.3533,23892.0
2023-11-14 13:40:00,68.5,68.53,68.44,68.44,33642.0,64.3533,64.3815,64.297,64.297,33642.0
2023-11-14 13:45:00,68.45,68.49,68.4,68.44,45930.0,64.3064,64.3439,64.2594,64.297,45930.0
2023-11-14 13:50:00,68.44,68.48,68.43,68.43,18471.0,64.297,64.3346,64.2876,64.2876,18471.0
2023-11-14 13:55:00,68.44,68.51,68.42,68.46,26607.0,64.297,64.3627,64.2782,64.3158,26607.0
2023-11-14 14:00:00,68.46,68.64,68.46,68.61,16377.0,64.3158,64.4849,64.3158,64.4567,16377.0
2023-11-14 14:05:00,68.6,68.62,68.51,68.54,25777.0,64.4473,64.4661,64.3627,64.3909,25777.0
2023-11-14 14:10:00,68.53,68.55,68.45,68.55,29280.0,64.3815,64.4003,64.3064,64.4003,29280.0
2023-11-14 14:15:00,68.56,68.58,68.52,68.53,10841.0,64.4097,64.4285,64.3721,64.3815,10841.0
2023-11-14 14:20:00,68.53,68.55,68.47,68.54,24603.0,64.3815,64.4003,64.3252,64.3909,24603.0
2023-11-14 14:25:00,68.55,68.58,68.53,68.58,17142.0,64.4003,64.4285,64.3815,64.4285,17142.0
2023-11-14 14:30:00,68.58,68.62,68.57,68.58,11551.0,64.4285,64.4661,64.4191,64.4285,11551.0
2023-11-14 14:35:00,68.58,68.64,68.57,68.62,19212.0,64.4285,64.4849,64.4191,64.4661,19212.0
2023-11-14 14:40:00,68.62,68.66,68.62,68.63,16356.0,64.4661,64.5037,64.4661,64.4755,16356.0
2023-11-14 14:45:00,68.64,68.72,68.63,68.69,70305.0,64.4849,64.56,64.4755,64.5318,70305.0
2023-11-14 14:50:00,68.69,68.74,68.69,68.73,42672.0,64.5318,64.5788,64.5318,64.5694,42672.0
2023-11-14 14:55:00,68.73,68.83,68.73,68.82,37271.0,64.5694,64.6634,64.5694,64.654,37271.0
2023-11-14 15:00:00,68.81,68.9,68.76,68.84,56217.0,64.6446,64.7291,64.5976,64.6728,56217.0
2023-11-14 15:05:00,68.85,69.1,68.84,69.09,100179.0,64.6822,64.917,64.6728,64.9076,100179.0
2023-11-14 15:10:00,69.09,69.14,69.0,69.02,56243.0,64.9076,64.9546,64.8231,64.8419,56243.0
2023-11-14 15:15:00,69.03,69.1,68.75,69.09,133473.0,64.8513,64.917,64.5882,64.9076,133473.0
2023-11-14 15:20:00,69.09,69.17,69.08,69.09,55236.0,64.9076,64.9828,64.8982,64.9076,55236.0
2023-11-14 15:25:00,69.09,69.11,69.0,69.07,49799.0,64.9076,64.9264,64.8231,64.8888,49799.0
2023-11-14 15:30:00,69.08,69.2,69.07,69.18,44101.0,64.8982,65.011,64.8888,64.9922,44101.0
2023-11-14 15:35:00,69.18,69.24,69.17,69.23,47677.0,64.9922,65.0485,64.9828,65.0391,47677.0
2023-11-14 15:40:00,69.23,69.29,69.2,69.21,72486.0,65.0391,65.0955,65.011,65.0204,72486.0
2023-11-14 15:45:00,69.21,69.23,69.14,69.14,62150.0,65.0204,65.0391,64.9546,64.9546,62150.0
2023-11-14 15:50:00,69.15,69.15,69.03,69.12,95059.0,64.964,64.964,64.8513,64.9358,95059.0
2023-11-14 15:55:00,69.13,69.25,69.07,69.23,272940.0,64.9452,65.0579,64.8888,65.0391,272940.0
2023-11-15 09:30:00,69.08,69.31,69.07,69.19,64699.0,64.8982,65.1143,64.8888,65.0016,64699.0
2023-11-15 09:35:00,69.19,69.25,69.09,69.15,39668.0,65.0016,65.0579,64.9076,64.964,39668.0
2023-11-15 09:40:00,69.16,69.2,69.05,69.06,35120.0,64.9734,65.011,64.87,64.8794,35120.0
2023-11-15 09:45:00,69.07,69.35,69.06,69.35,43224.0,64.8888,65.1519,64.8794,65.1519,43224.0
2023-11-15 09:50:00,69.36,69.52,69.34,69.51,27240.0,65.1613,65.3116,65.1425,65.3022,27240.0
2023-11-15 09:55:00,69.51,69.69,69.42,69.65,36904.0,65.3022,65.4713,65.2176,65.4337,36904.0
2023-11-15 10:00:00,69.67,69.81,69.67,69.8,58513.0,65.4525,65.584,65.4525,65.5746,58513.0
2023-11-15 10:05:00,69.78,69.78,69.7,69.72,37890.0,65.5559,65.5559,65.4807,65.4995,37890.0
2023-11-15 10:10:00,69.71,69.75,69.63,69.67,61973.0,65.4901,65.5277,65.4149,65.4525,61973.0
2023-11-15 10:15:00,69.69,69.8,69.66,69.67,46571.0,65.4713,65.5746,65.4431,65.4525,46571.0
2023-11-15 10:20:00,69.67,69.72,69.61,69.65,37236.0,65.4525,65.4995,65.3961,65.4337,37236.0
2023-11-15 10:25:00,69.65,69.65,69.59,69.62,32614.0,65.4337,65.4337,65.3774,65.4055,32614.0
2023-11-15 10:30:00,69.63,69.64,69.35,69.38,53272.0,65.4149,65.4243,65.1519,65.1801,53272.0
2023-11-15 10:35:00,69.38,69.39,69.32,69.34,26584.0,65.1801,65.1895,65.1237,65.1425,26584.0
2023-11-15 10:40:00,69.33,69.38,69.32,69.37,19467.0,65.1331,65.1801,65.1237,65.1707,19467.0
2023-11-15 10:45:00,69.36,69.37,69.27,69.28,23107.0,65.1613,65.1707,65.0767,65.0861,23107.0
2023-11-15 10:50:00,69.3,69.3,69.04,69.04,67339.0,65.1049,65.1049,64.8607,64.8607,67339.0
2023-11-15 10:55:00,69.06,69.13,69.0,69.0,25704.0,64.8794,64.9452,64.8231,64.8231,25704.0
2023-11-15 11:00:00,69.0,69.03,68.9,68.94,25264.0,64.8231,64.8513,64.7291,64.7667,25264.0
2023-11-15 11:05:00,68.94,68.98,68.83,68.87,21525.0,64.7667,64.8043,64.6634,64.7009,21525.0
2023-11-15 11:10:00,68.87,68.92,68.75,68.78,19346.0,64.7009,64.7479,64.5882,64.6164,19346.0
2023-11-15 11:15:00,68.78,68.84,68.77,68.82,20384.0,64.6164,64.6728,64.607,64.654,20384.0
2023-11-15 11:20:00,68.83,68.9,68.81,68.81,19155.0,64.6634,64.7291,64.6446,64.6446,19155.0
2023-11-15 11:25:00,68.81,68.81,68.7,68.79,28326.0,64.6446,64.6446,64.5412,64.6258,28326.0
2023-11-15 11:30:00,68.78,68.82,68.71,68.75,14786.0,64.6164,64.654,64.5506,64.5882,14786.0
2023-11-15 11:35:00,68.72,68.83,68.69,68.81,21719.0,64.56,64.6634,64.5318,64.6446,21719.0
2023-11-15 11:40:00,68.79,68.81,68.68,68.68,26000.0,64.6258,64.6446,64.5224,64.5224,26000.0
2023-11-15 11:45:00,68.7,68.8,68.7,68.79,15984.0,64.5412,64.6352,64.5412,64.6258,15984.0
2023-11-15 11:50:00,68.79,68.86,68.79,68.81,16659.0,64.6258,64.6915,64.6258,64.6446,16659.0
2023-11-15 11:55:00,68.82,68.87,68.81,68.85,17067.0,64.654,64.7009,64.6446,64.6822,17067.0
2023-11-15 12:00:00,68.85,68.97,68.85,68.95,11229.0,64.6822,64.7949,64.6822,64.7761,11229.0
2023-11-15 12:05:00,68.94,68.95,68.79,68.79,18048.0,64.7667,64.7761,64.6258,64.6258,18048.0
2023-11-15 12:10:00,68.79,68.9,68.78,68.9,5704.0,64.6258,64.7291,64.6164,64.7291,5704.0
2023-11-15 12:15:00,68.9,68.91,68.85,68.88,37932.0,64.7291,64.7385,64.6822,64.7103,37932.0
2023-11-15 12:20:00,68.88,68.88,68.82,68.84,14448.0,64.7103,64.7103,64.654,64.6728,14448.0
2023-11-15 12:25:00,68.86,68.9,68.84,68.89,9508.0,64.6915,64.7291,64.6728,64.7197,9508.0
2023-11-15 12:30:00,68.9,68.95,68.89,68.95,7544.0,64.7291,64.7761,64.7197,64.7761,7544.0
2023-11-15 12:35:00,68.94,68.96,68.91,68.94,10153.0,64.7667,64.7855,64.7385,64.7667,10153.0
2023-11-15 12:40:00,68.94,68.97,68.88,68.88,12806.0,64.7667,64.7949,64.7103,64.7103,12806.0
2023-11-15 12:45:00,68.87,68.87,68.81,68.84,9461.0,64.7009,64.7009,64.6446,64.6728,9461.0
2023-11-15 12:50:00,68.84,68.84,68.76,68.78,14996.0,64.6728,64.6728,64.5976,64.6164,14996.0
2023-11-15 12:55:00,68.77,68.81,68.76,68.79,14997.0,64.607,64.6446,64.5976,64.6258,14997.0
2023-11-15 13:00:00,68.8,68.88,68.8,68.84,9727.0,64.6352,64.7103,64.6352,64.6728,9727.0
2023-11-15 13:05:00,68.84,68.85,68.79,68.85,17227.0,64.6728,64.6822,64.6258,64.6822,17227.0
2023-11-15 13:10:00,68.87,68.97,68.87,68.97,16186.0,64.7009,64.7949,64.7009,64.7949,16186.0
2023-11-15 13:15:00,68.96,68.96,68.87,68.89,14684.0,64.7855,64.7855,64.7009,64.7197,14684.0
2023-11-15 13:20:00,68.89,68.96,68.88,68.93,14650.0,64.7197,64.7855,64.7103,64.7573,14650.0
2023-11-15 13:25:00,68.93,68.93,68.87,68.9,9554.0,64.7573,64.7573,64.7009,64.7291,9554.0
2023-11-15 13:30:00,68.89,68.9,68.76,68.76,35833.0,64.7197,64.7291,64.5976,64.5976,35833.0
2023-11-15 13:35:00,68.76,68.78,68.73,68.76,16428.0,64.5976,64.6164,64.5694,64.5976,16428.0
2023-11-15 13:40:00,68.76,68.78,68.69,68.72,33194.0,64.5976,64.6164,64.5318,64.56,33194.0
2023-11-15 13:45:00,68.72,68.74,68.69,68.73,18930.0,64.56,64.5788,64.5318,64.5694,18930.0
2023-11-15 13:50:00,68.73,68.81,68.7,68.79,24606.0,64.5694,64.6446,64.5412,64.6258,24606.0
2023-11-15 13:55:00,68.78,68.79,68.74,68.78,16032.0,64.6164,64.6258,64.5788,64.6164,16032.0
2023-11-15 14:00:00,68.77,68.8,68.73,68.75,17586.0,64.607,64.6352,64.5694,64.5882,17586.0
2023-11-15 14:05:00,68.74,68.79,68.74,68.75,21986.0,64.5788,64.6258,64.5788,64.5882,21986.0
2023-11-15 14:10:00,68.75,68.77,68.73,68.75,10434.0,64.5882,64.607,64.5694,64.5882,10434.0
2023-11-15 14:15:00,68.76,68.84,68.75,68.82,12137.0,64.5976,64.6728,64.5882,64.654,12137.0
2023-11-15 14:20:00,68.83,68.86,68.81,68.86,17548.0,64.6634,64.6915,64.6446,64.6915,17548.0
2023-11-15 14:25:00,68.86,68.89,68.83,68.87,14803.0,64.6915,64.7197,64.6634,64.7009,14803.0
2023-11-15 14:30:00,68.86,68.89,68.85,68.87,11530.0,64.6915,64.7197,64.6822,64.7009,11530.0
2023-11-15 14:35:00,68.88,68.88,68.84,68.87,22522.0,64.7103,64.7103,64.6728,64.7009,22522.0
2023-11-15 14:40:00,68.86,68.87,68.82,68.83,15124.0,64.6915,64.7009,64.654,64.6634,15124.0
2023-11-15 14:45:00,68.83,68.84,68.79,68.79,10402.0,64.6634,64.6728,64.6258,64.6258,10402.0
2023-11-15 14:50:00,68.79,68.81,68.75,68.81,27834.0,64.6258,64.6446,64.5882,64.6446,27834.0
2023-11-15 14:55:00,68.81,68.88,68.8,68.86,12966.0,64.6446,64.7103,64.6352,64.6915,12966.0
2023-11-15 15:00:00,68.86,68.93,68.84,68.84,16020.0,64.6915,64.7573,64.6728,64.6728,16020.0
2023-11-15 15:05:00,68.84,68.86,68.81,68.85,15872.0,64.6728,64.6915,64.6446,64.6822,15872.0
2023-11-15 15:10:00,68.86,68.9,68.83,68.9,18191.0,64.6915,64.7291,64.6634,64.7291,18191.0
2023-11-15 15:15:00,68.89,68.9,68.84,68.84,32331.0,64.7197,64.7291,64.6728,64.6728,32331.0
2023-11-15 15:20:00,68.84,68.85,68.81,68.83,19836.0,64.6728,64.6822,64.6446,64.6634,19836.0
2023-11-15 15:25:00,68.83,68.96,68.82,68.95,21580.0,64.6634,64.7855,64.654,64.7761,21580.0
2023-11-15 15:30:00,68.95,68.99,68.93,68.97,25821.0,64.7761,64.8137,64.7573,64.7949,25821.0
2023-11-15 15:35:00,68.97,68.99,68.92,68.92,22002.0,64.7949,64.8137,64.7479,64.7479,22002.0
2023-11-15 15:40:00,68.92,68.94,68.88,68.92,29095.0,64.7479,64.7667,64.7103,64.7479,29095.0
2023-11-15 15:45:00,68.92,68.92,68.74,68.74,53061.0,64.7479,64.7479,64.5788,64.5788,53061.0
2023-11-15 15:50:00,68.75,68.78,68.7,68.72,55014.0,64.5882,64.6164,64.5412,64.56,55014.0
2023-11-15 15:55:00,68.72,68.84,68.71,68.77,201070.0,64.56,64.6728,64.5506,64.607,201070.0
2023-11-16 09:30:00,69.39,69.95,69.26,69.59,101522.0,65.1895,65.7156,65.0673,65.3774,101522.0
2023-11-16 09:35:00,69.57,69.64,69.48,69.62,23005.0,65.3586,65.4243,65.274,65.4055,23005.0
2023-11-16 09:40:00,69.62,69.68,69.53,69.57,21545.0,65.4055,65.4619,65.321,65.3586,21545.0
2023-11-16 09:45:00,69.58,69.75,69.54,69.54,41135.0,65.368,65.5277,65.3304,65.3304,41135.0
2023-11-16 09:50:00,69.56,69.56,69.45,69.51,19808.0,65.3492,65.3492,65.2458,65.3022,19808.0
2023-11-16 09:55:00,69.5,69.73,69.48,69.71,35331.0,65.2928,65.5089,65.274,65.4901,35331.0
2023-11-16 10:00:00,69.7,69.85,69.68,69.68,28036.0,65.4807,65.6216,65.4619,65.4619,28036.0
2023-11-16 10:05:00,69.67,69.8,69.67,69.75,30173.0,65.4525,65.5746,65.4525,65.5277,30173.0
2023-11-16 10:10:00,69.73,69.84,69.73,69.74,18949.0,65.5089,65.6122,65.5089,65.5183,18949.0
2023-11-16 10:15:00,69.75,69.84,69.72,69.79,17586.0,65.5277,65.6122,65.4995,65.5652,17586.0
2023-11-16 10:20:00,69.79,69.91,69.79,69.91,14326.0,65.5652,65.678,65.5652,65.678,14326.0
2023-11-16 10:25:00,69.92,69.99,69.91,69.95,26146.0,65.6874,65.7531,65.678,65.7156,26146.0
2023-11-16 10:30:00,69.96,70.0,69.91,69.92,18863.0,65.725,65.7625,65.678,65.6874,18863.0
2023-11-16 10:35:00,69.92,70.04,69.9,70.03,60240.0,65.6874,65.8001,65.6686,65.7907,60240.0
2023-11-16 10:40:00,70.02,70.02,69.88,69.9,31346.0,65.7813,65.7813,65.6498,65.6686,31346.0
2023-11-16 10:45:00,69.89,69.94,69.86,69.89,54357.0,65.6592,65.7062,65.631,65.6592,54357.0
2023-11-16 10:50:00,69.88,69.88,69.74,69.83,21803.0,65.6498,65.6498,65.5183,65.6028,21803.0
2023-11-16 10:55:00,69.82,69.86,69.79,69.84,18441.0,65.5934,65.631,65.5652,65.6122,18441.0
2023-11-16 11:00:00,69.84,69.85,69.77,69.84,15541.0,65.6122,65.6216,65.5465,65.6122,15541.0
2023-11-16 11:05:00,69.85,69.87,69.79,69.83,15919.0,65.6216,65.6404,65.5652,65.6028,15919.0
2023-11-16 11:10:00,69.84,69.88,69.74,69.82,21179.0,65.6122,65.6498,65.5183,65.5934,21179.0
2023-11-16 11:15:00,69.83,69.88,69.69,69.73,36431.0,65.6028,65.6498,65.4713,65.5089,36431.0
2023-11-16 11:20:00,69.73,69.75,69.65,69.67,30407.0,65.5089,65.5277,65.4337,65.4525,30407.0
2023-11-16 11:25:00,69.67,69.73,69.67,69.72,39391.0,65.4525,65.5089,65.4525,65.4995,39391.0
2023-11-16 11:30:00,69.72,69.72,69.63,69.64,24497.0,65.4995,65.4995,65.4149,65.4243,24497.0
2023-11-16 11:35:00,69.65,69.73,69.65,69.71,39658.0,65.4337,65.5089,65.4337,65.4901,39658.0
2023-11-16 11:40:00,69.72,69.79,69.71,69.73,14325.0,65.4995,65.5652,65.4901,65.5089,14325.0
2023-11-16 11:45:00,69.73,69.86,69.73,69.86,16295.0,65.5089,65.631,65.5089,65.631,16295.0
2023-11-16 11:50:00,69.85,69.9,69.84,69.86,15379.0,65.6216,65.6686,65.6122,65.631,15379.0
2023-11-16 11:55:00,69.87,69.92,69.83,69.84,47134.0,65.6404,65.6874,65.6028,65.6122,47134.0
2023-11-16 12:00:00,69.85,69.89,69.79,69.79,70493.0,65.6216,65.6592,65.5652,65.5652,70493.0
2023-11-16 12:05:00,69.78,69.79,69.67,69.69,24836.0,65.5559,65.5652,65.4525,65.4713,24836.0
2023-11-16 12:10:00,69.68,69.7,69.53,69.61,50117.0,65.4619,65.4807,65.321,65.3961,50117.0
2023-11-16 12:15:00,69.61,69.71,69.57,69.71,13342.0,65.3961,65.4901,65.3586,65.4901,13342.0
2023-11-16 12:20:00,69.72,69.75,69.71,69.73,10034.0,65.4995,65.5277,65.4901,65.5089,10034.0
2023-11-16 12:25:00,69.73,69.76,69.69,69.69,10918.0,65.5089,65.5371,65.4713,65.4713,10918.0
2023-11-16 12:30:00,69.69,69.74,69.69,69.72,11217.0,65.4713,65.5183,65.4713,65.4995,11217.0
2023-11-16 12:35:00,69.71,69.81,69.7,69.81,24802.0,65.4901,65.584,65.4807,65.584,24802.0
2023-11-16 12:40:00,69.81,69.86,69.8,69.86,8405.0,65.584,65.631,65.5746,65.631,8405.0
2023-11-16 12:45:00,69.85,69.87,69.83,69.84,7796.0,65.6216,65.6404,65.6028,65.6122,7796.0
2023-11-16 12:50:00,69.84,69.91,69.84,69.9,19070.0,65.6122,65.678,65.6122,65.6686,19070.0
2023-11-16 12:55:00,69.9,69.98,69.9,69.97,10705.0,65.6686,65.7437,65.6686,65.7344,10705.0
2023-11-16 13:00:00,69.97,69.99,69.88,69.88,21021.0,65.7344,65.7531,65.6498,65.6498,21021.0
2023-11-16 13:05:00,69.9,69.94,69.88,69.92,10373.0,65.6686,65.7062,65.6498,65.6874,10373.0
2023-11-16 13:10:00,69.94,69.98,69.88,69.96,33598.0,65.7062,65.7437,65.6498,65.725,33598.0
2023-11-16 13:15:00,69.97,70.03,69.95,70.01,14758.0,65.7344,65.7907,65.7156,65.7719,14758.0
2023-11-16 13:20:00,70.02,70.13,70.01,70.12,16462.0,65.7813,65.8847,65.7719,65.8753,16462.0
2023-11-16 13:25:00,70.12,70.21,70.12,70.16,38467.0,65.8753,65.9598,65.8753,65.9129,38467.0
2023-11-16 13:30:00,70.15,70.17,70.05,70.05,23422.0,65.9035,65.9222,65.8095,65.8095,23422.0
2023-11-16 13:35:00,70.05,70.1,70.02,70.09,16866.0,65.8095,65.8565,65.7813,65.8471,16866.0
2023-11-16 13:40:00,70.09,70.22,70.09,70.21,53118.0,65.8471,65.9692,65.8471,65.9598,53118.0
2023-11-16 13:45:00,70.21,70.21,70.03,70.04,30565.0,65.9598,65.9598,65.7907,65.8001,30565.0
2023-11-16 13:50:00,70.04,70.09,70.02,70.08,48325.0,65.8001,65.8471,65.7813,65.8377,48325.0
2023-11-16 13:55:00,70.08,70.13,70.06,70.11,14850.0,65.8377,65.8847,65.8189,65.8659,14850.0
2023-11-16 14:00:00,70.11,70.19,70.11,70.17,20511.0,65.8659,65.941,65.8659,65.9222,20511.0
2023-11-16 14:05:00,70.17,70.27,70.17,70.24,65030.0,65.9222,66.0162,65.9222,65.988,65030.0
2023-11-16 14:10:00,70.24,70.27,70.15,70.15,42368.0,65.988,66.0162,65.9035,65.9035,42368.0
2023-11-16 14:15:00,70.15,70.19,70.12,70.15,22947.0,65.9035,65.941,65.8753,65.9035,22947.0
2023-11-16 14:20:00,70.15,70.21,70.14,70.19,19907.0,65.9035,65.9598,65.8941,65.941,19907.0
2023-11-16 14:25:00,70.19,70.21,70.17,70.2,14989.0,65.941,65.9598,65.9222,65.9504,14989.0
2023-11-16 14:30:00,70.21,70.32,70.21,70.29,32556.0,65.9598,66.0632,65.9598,66.035,32556.0
2023-11-16 14:35:00,70.3,70.35,70.27,70.3,28503.0,66.0444,66.0913,66.0162,66.0444,28503.0
2023-11-16 14:40:00,70.31,70.31,70.26,70.27,17298.0,66.0538,66.0538,66.0068,66.0162,17298.0
2023-11-16 14:45:00,70.26,70.3,70.25,70.26,25212.0,66.0068,66.0444,65.9974,66.0068,25212.0
2023-11-16 14:50:00,70.25,70.28,70.2,70.2,38501.0,65.9974,66.0256,65.9504,65.9504,38501.0
2023-11-16 14:55:00,70.21,70.27,70.2,70.27,29366.0,65.9598,66.0162,65.9504,66.0162,29366.0
2023-11-16 15:00:00,70.26,70.3,70.17,70.26,43305.0,66.0068,66.0444,65.9222,66.0068,43305.0
2023-11-16 15:05:00,70.26,70.3,70.19,70.22,77308.0,66.0068,66.0444,65.941,65.9692,77308.0
2023-11-16 15:10:00,70.22,70.22,70.07,70.1,36092.0,65.9692,65.9692,65.8283,65.8565,36092.0
2023-11-16 15:15:00,70.1,70.12,70.03,70.08,43692.0,65.8565,65.8753,65.7907,65.8377,43692.0
2023-11-16 15:20:00,70.08,70.19,70.08,70.18,34490.0,65.8377,65.941,65.8377,65.9316,34490.0
2023-11-16 15:25:00,70.19,70.25,70.18,70.19,32155.0,65.941,65.9974,65.9316,65.941,32155.0
2023-11-16 15:30:00,70.2,70.23,70.15,70.21,38047.0,65.9504,65.9786,65.9035,65.9598,38047.0
2023-11-16 15:35:00,70.21,70.23,70.13,70.16,61954.0,65.9598,65.9786,65.8847,65.9129,61954.0
2023-11-16 15:40:00,70.16,70.19,70.13,70.17,41811.0,65.9129,65.941,65.8847,65.9222,41811.0
2023-11-16 15:45:00,70.17,70.18,70.09,70.18,58621.0,65.9222,65.9316,65.8471,65.9316,58621.0
2023-11-16 15:50:00,70.17,70.17,70.08,70.08,85017.0,65.9222,65.9222,65.8377,65.8377,85017.0
2023-11-16 15:55:00,70.07,70.31,70.07,70.28,579323.0,65.8283,66.0538,65.8283,66.0256,579323.0
2023-11-17 09:30:00,69.99,70.0,69.35,69.35,238847.0,66.4128,66.4223,65.8056,65.8056,238847.0
2023-11-17 09:35:00,69.4,69.53,69.35,69.44,26124.0,65.853,65.9764,65.8056,65.891,26124.0
2023-11-17 09:40:00,69.45,69.58,69.35,69.58,58006.0,65.9004,66.0238,65.8056,66.0238,58006.0
2023-11-17 09:45:00,69.59,69.64,69.39,69.42,133178.0,66.0333,66.0807,65.8435,65.872,133178.0
2023-11-17 09:50:00,69.42,69.47,69.34,69.38,30290.0,65.872,65.9194,65.7961,65.834,30290.0
2023-11-17 09:55:00,69.37,69.54,69.3,69.49,35947.0,65.8245,65.9858,65.7581,65.9384,35947.0
2023-11-17 10:00:00,69.5,69.58,69.48,69.5,14619.0,65.9479,66.0238,65.9289,65.9479,14619.0
2023-11-17 10:05:00,69.51,69.61,69.47,69.57,22678.0,65.9574,66.0523,65.9194,66.0143,22678.0
2023-11-17 10:10:00,69.59,69.6,69.52,69.57,15291.0,66.0333,66.0428,65.9669,66.0143,15291.0
2023-11-17 10:15:00,69.59,69.7,69.59,69.65,36929.0,66.0333,66.1377,66.0333,66.0902,36929.0
2023-11-17 10:20:00,69.66,69.71,69.56,69.69,79338.0,66.0997,66.1472,66.0048,66.1282,79338.0
2023-11-17 10:25:00,69.7,69.72,69.66,69.69,19934.0,66.1377,66.1566,66.0997,66.1282,19934.0
2023-11-17 10:30:00,69.68,69.69,69.59,69.66,59610.0,66.1187,66.1282,66.0333,66.0997,59610.0
2023-11-17 10:35:00,69.66,69.72,69.59,69.63,39276.0,66.0997,66.1566,66.0333,66.0712,39276.0
2023-11-17 10:40:00,69.62,69.75,69.58,69.67,62268.0,66.0618,66.1851,66.0238,66.1092,62268.0
2023-11-17 10:45:00,69.67,69.74,69.62,69.67,27797.0,66.1092,66.1756,66.0618,66.1092,27797.0
2023-11-17 10:50:00,69.67,69.71,69.52,69.61,25240.0,66.1092,66.1472,65.9669,66.0523,25240.0
2023-11-17 10:55:00,69.61,69.65,69.56,69.64,17426.0,66.0523,66.0902,66.0048,66.0807,17426.0
2023-11-17 11:00:00,69.65,69.76,69.63,69.76,16619.0,66.0902,66.1946,66.0712,66.1946,16619.0
2023-11-17 11:05:00,69.76,69.83,69.73,69.83,13037.0,66.1946,66.261,66.1661,66.261,13037.0
2023-11-17 11:10:00,69.81,69.83,69.66,69.67,11913.0,66.242,66.261,66.0997,66.1092,11913.0
2023-11-17 11:15:00,69.67,69.72,69.62,69.72,60335.0,66.1092,66.1566,66.0618,66.1566,60335.0
2023-11-17 11:20:00,69.73,69.79,69.71,69.73,13825.0,66.1661,66.2231,66.1472,66.1661,13825.0
2023-11-17 11:25:00,69.75,69.78,69.57,69.59,42393.0,66.1851,66.2136,66.0143,66.0333,42393.0
2023-11-17 11:30:00,69.58,69.6,69.29,69.36,81070.0,66.0238,66.0428,65.7486,65.815,81070.0
2023-11-17 11:35:00,69.34,69.46,69.33,69.46,26944.0,65.7961,65.9099,65.7866,65.9099,26944.0
2023-11-17 11:40:00,69.45,69.54,69.45,69.53,60963.0,65.9004,65.9858,65.9004,65.9764,60963.0
2023-11-17 11:45:00,69.52,69.52,69.42,69.49,15359.0,65.9669,65.9669,65.872,65.9384,15359.0
2023-11-17 11:50:00,69.49,69.55,69.49,69.51,16966.0,65.9384,65.9953,65.9384,65.9574,16966.0
2023-11-17 11:55:00,69.5,69.52,69.46,69.46,10208.0,65.9479,65.9669,65.9099,65.9099,10208.0
2023-11-17 12:00:00,69.46,69.59,69.45,69.52,66751.0,65.9099,66.0333,65.9004,65.9669,66751.0
2023-11-17 12:05:00,69.52,69.6,69.51,69.59,26739.0,65.9669,66.0428,65.9574,66.0333,26739.0
2023-11-17 12:10:00,69.6,69.65,69.56,69.57,11684.0,66.0428,66.0902,66.0048,66.0143,11684.0
2023-11-17 12:15:00,69.57,69.6,69.53,69.6,26379.0,66.0143,66.0428,65.9764,66.0428,26379.0
2023-11-17 12:20:00,69.58,69.58,69.53,69.55,14437.0,66.0238,66.0238,65.9764,65.9953,14437.0
2023-11-17 12:25:00,69.55,69.55,69.46,69.5,19478.0,65.9953,65.9953,65.9099,65.9479,19478.0
2023-11-17 12:30:00,69.5,69.59,69.49,69.58,13214.0,65.9479,66.0333,65.9384,66.0238,13214.0
2023-11-17 12:35:00,69.58,69.64,69.57,69.62,18719.0,66.0238,66.0807,66.0143,66.0618,18719.0
2023-11-17 12:40:00,69.62,69.62,69.57,69.6,10019.0,66.0618,66.0618,66.0143,66.0428,10019.0
2023-11-17 12:45:00,69.59,69.63,69.58,69.62,10196.0,66.0333,66.0712,66.0238,66.0618,10196.0
2023-11-17 12:50:00,69.62,69.62,69.58,69.6,16328.0,66.0618,66.0618,66.0238,66.0428,16328.0
2023-11-17 12:55:00,69.61,69.61,69.5,69.55,17842.0,66.0523,66.0523,65.9479,65.9953,17842.0
2023-11-17 13:00:00,69.52,69.58,69.5,69.54,25364.0,65.9669,66.0238,65.9479,65.9858,25364.0
2023-11-17 13:05:00,69.54,69.61,69.53,69.61,41509.0,65.9858,66.0523,65.9764,66.0523,41509.0
2023-11-17 13:10:00,69.62,69.64,69.58,69.62,20832.0,66.0618,66.0807,66.0238,66.0618,20832.0
2023-11-17 13:15:00,69.62,69.63,69.59,69.6,9124.0,66.0618,66.0712,66.0333,66.0428,9124.0
2023-11-17 13:20:00,69.6,69.62,69.58,69.62,9986.0,66.0428,66.0618,66.0238,66.0618,9986.0
2023-11-17 13:25:00,69.61,69.66,69.6,69.63,7963.0,66.0523,66.0997,66.0428,66.0712,7963.0
2023-11-17 13:30:00,69.63,69.66,69.59,69.61,15411.0,66.0712,66.0997,66.0333,66.0523,15411.0
2023-11-17 13:35:00,69.62,69.69,69.6,69.67,15158.0,66.0618,66.1282,66.0428,66.1092,15158.0
2023-11-17 13:40:00,69.68,69.74,69.67,69.74,14376.0,66.1187,66.1756,66.1092,66.1756,14376.0
2023-11-17 13:45:00,69.74,69.76,69.74,69.75,32782.0,66.1756,66.1946,66.1756,66.1851,32782.0
2023-11-17 13:50:00,69.75,69.78,69.69,69.74,16041.0,66.1851,66.2136,66.1282,66.1756,16041.0
2023-11-17 13:55:00,69.73,69.79,69.72,69.75,32083.0,66.1661,66.2231,66.1566,66.1851,32083.0
2023-11-17 14:00:00,69.76,69.76,69.68,69.75,76360.0,66.1946,66.1946,66.1187,66.1851,76360.0
2023-11-17 14:05:00,69.76,69.82,69.74,69.82,20122.0,66.1946,66.2515,66.1756,66.2515,20122.0
2023-11-17 14:10:00,69.83,69.85,69.8,69.84,15425.0,66.261,66.28,66.2326,66.2705,15425.0
2023-11-17 14:15:00,69.84,69.88,69.8,69.81,31480.0,66.2705,66.3085,66.2326,66.242,31480.0
2023-11-17 14:20:00,69.81,69.91,69.81,69.9,21877.0,66.242,66.3369,66.242,66.3274,21877.0
2023-11-17 14:25:00,69.9,69.93,69.88,69.92,23132.0,66.3274,66.3559,66.3085,66.3464,23132.0
2023-11-17 14:30:00,69.92,69.94,69.9,69.92,19631.0,66.3464,66.3654,66.3274,66.3464,19631.0
2023-11-17 14:35:00,69.93,69.98,69.9,69.92,26167.0,66.3559,66.4034,66.3274,66.3464,26167.0
2023-11-17 14:40:00,69.91,69.96,69.9,69.95,20560.0,66.3369,66.3844,66.3274,66.3749,20560.0
2023-11-17 14:45:00,69.95,70.0,69.95,69.97,46755.0,66.3749,66.4223,66.3749,66.3939,46755.0
2023-11-17 14:50:00,69.97,69.98,69.94,69.98,48011.0,66.3939,66.4034,66.3654,66.4034,48011.0
2023-11-17 14:55:00,69.98,69.98,69.89,69.93,42115.0,66.4034,66.4034,66.318,66.3559,42115.0
2023-11-17 15:00:00,69.93,69.94,69.85,69.91,36542.0,66.3559,66.3654,66.28,66.3369,36542.0
2023-11-17 15:05:00,69.91,69.94,69.82,69.85,47574.0,66.3369,66.3654,66.2515,66.28,47574.0
2023-11-17 15:10:00,69.86,69.89,69.84,69.85,32761.0,66.2895,66.318,66.2705,66.28,32761.0
2023-11-17 15:15:00,69.85,69.92,69.84,69.91,28531.0,66.28,66.3464,66.2705,66.3369,28531.0
2023-11-17 15:20:00,69.9,69.95,69.88,69.91,19257.0,66.3274,66.3749,66.3085,66.3369,19257.0
2023-11-17 15:25:00,69.9,69.99,69.9,69.99,36079.0,66.3274,66.4128,66.3274,66.4128,36079.0
2023-11-17 15:30:00,70.0,70.05,69.94,70.01,64749.0,66.4223,66.4698,66.3654,66.4318,64749.0
2023-11-17 15:35:00,70.02,70.04,69.8,69.83,59118.0,66.4413,66.4603,66.2326,66.261,59118.0
2023-11-17 15:40:00,69.83,69.86,69.73,69.75,62644.0,66.261,66.2895,66.1661,66.1851,62644.0
2023-11-17 15:45:00,69.73,69.8,69.69,69.76,41050.0,66.1661,66.2326,66.1282,66.1946,41050.0
2023-11-17 15:50:00,69.77,69.78,69.69,69.78,147739.0,66.2041,66.2136,66.1282,66.2136,147739.0
2023-11-17 15:55:00,69.77,69.79,69.72,69.78,251564.0,66.2041,66.2231,66.1566,66.2136,251564.0
2023-11-20 09:30:00,69.65,69.65,68.83,68.83,71174.0,66.0902,66.0902,65.3121,65.3121,71174.0
2023-11-20 09:35:00,68.86,68.93,68.63,68.93,22469.0,65.3406,65.407,65.1224,65.407,22469.0
2023-11-20 09:40:00,68.92,69.13,68.91,69.13,21673.0,65.3975,65.5968,65.388,65.5968,21673.0
2023-11-20 09:45:00,69.15,69.15,69.02,69.07,14592.0,65.6158,65.6158,65.4924,65.5399,14592.0
2023-11-20 09:50:00,68.99,69.14,68.96,69.12,32537.0,65.464,65.6063,65.4355,65.5873,32537.0
2023-11-20 09:55:00,69.13,69.21,69.12,69.21,18986.0,65.5968,65.6727,65.5873,65.6727,18986.0
2023-11-20 10:00:00,69.19,69.2,69.1,69.17,15382.0,65.6537,65.6632,65.5683,65.6348,15382.0
2023-11-20 10:05:00,69.15,69.33,69.13,69.31,43412.0,65.6158,65.7866,65.5968,65.7676,43412.0
2023-11-20 10:10:00,69.3,69.36,69.24,69.31,21213.0,65.7581,65.815,65.7012,65.7676,21213.0
2023-11-20 10:15:00,69.31,69.38,69.19,69.23,19051.0,65.7676,65.834,65.6537,65.6917,19051.0
2023-11-20 10:20:00,69.21,69.22,69.15,69.19,15501.0,65.6727,65.6822,65.6158,65.6537,15501.0
2023-11-20 10:25:00,69.19,69.2,69.1,69.19,13251.0,65.6537,65.6632,65.5683,65.6537,13251.0
2023-11-20 10:30:00,69.18,69.27,69.12,69.27,13668.0,65.6442,65.7296,65.5873,65.7296,13668.0
2023-11-20 10:35:00,69.27,69.4,69.25,69.33,22545.0,65.7296,65.853,65.7107,65.7866,22545.0
2023-11-20 10:40:00,69.33,69.47,69.31,69.43,18906.0,65.7866,65.9194,65.7676,65.8815,18906.0
2023-11-20 10:45:00,69.42,69.49,69.4,69.49,22163.0,65.872,65.9384,65.853,65.9384,22163.0
2023-11-20 10:50:00,69.5,69.5,69.28,69.31,20884.0,65.9479,65.9479,65.7391,65.7676,20884.0
2023-11-20 10:55:00,69.27,69.28,69.21,69.25,15712.0,65.7296,65.7391,65.6727,65.7107,15712.0
2023-11-20 11:00:00,69.27,69.3,69.25,69.27,13066.0,65.7296,65.7581,65.7107,65.7296,13066.0
2023-11-20 11:05:00,69.27,69.28,69.18,69.19,14213.0,65.7296,65.7391,65.6442,65.6537,14213.0
2023-11-20 11:10:00,69.19,69.22,69.14,69.22,16453.0,65.6537,65.6822,65.6063,65.6822,16453.0
2023-11-20 11:15:00,69.21,69.36,69.2,69.36,17436.0,65.6727,65.815,65.6632,65.815,17436.0
2023-11-20 11:20:00,69.35,69.42,69.32,69.41,11128.0,65.8056,65.872,65.7771,65.8625,11128.0
2023-11-20 11:25:00,69.41,69.46,69.38,69.45,10901.0,65.8625,65.9099,65.834,65.9004,10901.0
2023-11-20 11:30:00,69.45,69.49,69.44,69.47,11741.0,65.9004,65.9384,65.891,65.9194,11741.0
2023-11-20 11:35:00,69.46,69.49,69.39,69.44,17641.0,65.9099,65.9384,65.8435,65.891,17641.0
2023-11-20 11:40:00,69.44,69.47,69.37,69.43,10073.0,65.891,65.9194,65.8245,65.8815,10073.0
2023-11-20 11:45:00,69.41,69.46,69.41,69.43,12373.0,65.8625,65.9099,65.8625,65.8815,12373.0
2023-11-20 11:50:00,69.42,69.42,69.35,69.42,16334.0,65.872,65.872,65.8056,65.872,16334.0
2023-11-20 11:55:00,69.4,69.4,69.29,69.31,17447.0,65.853,65.853,65.7486,65.7676,17447.0
2023-11-20 12:00:00,69.3,69.33,69.26,69.31,10247.0,65.7581,65.7866,65.7202,65.7676,10247.0
2023-11-20 12:05:00,69.33,69.36,69.25,69.25,26257.0,65.7866,65.815,65.7107,65.7107,26257.0
2023-11-20 12:10:00,69.25,69.27,69.2,69.22,34482.0,65.7107,65.7296,65.6632,65.6822,34482.0
2023-11-20 12:15:00,69.22,69.33,69.21,69.32,20696.0,65.6822,65.7866,65.6727,65.7771,20696.0
2023-11-20 12:20:00,69.32,69.36,69.29,69.33,9334.0,65.7771,65.815,65.7486,65.7866,9334.0
2023-11-20 12:25:00,69.31,69.32,69.23,69.25,10444.0,65.7676,65.7771,65.6917,65.7107,10444.0
2023-11-20 12:30:00,69.24,69.26,69.11,69.11,15012.0,65.7012,65.7202,65.5778,65.5778,15012.0
2023-11-20 12:35:00,69.11,69.14,69.1,69.12,10789.0,65.5778,65.6063,65.5683,65.5873,10789.0
2023-11-20 12:40:00,69.14,69.14,69.06,69.07,8441.0,65.6063,65.6063,65.5304,65.5399,8441.0
2023-11-20 12:45:00,69.08,69.12,69.04,69.08,14077.0,65.5494,65.5873,65.5114,65.5494,14077.0
2023-11-20 12:50:00,69.08,69.12,69.05,69.09,12813.0,65.5494,65.5873,65.5209,65.5588,12813.0
2023-11-20 12:55:00,69.09,69.13,69.06,69.13,10702.0,65.5588,65.5968,65.5304,65.5968,10702.0
2023-11-20 13:00:00,69.12,69.25,69.1,69.23,12625.0,65.5873,65.7107,65.5683,65.6917,12625.0
2023-11-20 13:05:00,69.22,69.22,69.02,69.03,9867.0,65.6822,65.6822,65.4924,65.5019,9867.0
2023-11-20 13:10:00,69.02,69.11,68.99,69.11,14430.0,65.4924,65.5778,65.464,65.5778,14430.0
2023-11-20 13:15:00,69.11,69.11,69.05,69.08,35535.0,65.5778,65.5778,65.5209,65.5494,35535.0
2023-11-20 13:20:00,69.08,69.15,69.06,69.07,15948.0,65.5494,65.6158,65.5304,65.5399,15948.0
2023-11-20 13:25:00,69.06,69.08,68.99,69.0,15573.0,65.5304,65.5494,65.464,65.4734,15573.0
2023-11-20 13:30:00,69.01,69.06,69.0,69.05,14475.0,65.4829,65.5304,65.4734,65.5209,14475.0
2023-11-20 13:35:00,69.05,69.12,69.03,69.11,17052.0,65.5209,65.5873,65.5019,65.5778,17052.0
2023-11-20 13:40:00,69.11,69.14,69.06,69.06,23882.0,65.5778,65.6063,65.5304,65.5304,23882.0
2023-11-20 13:45:00,69.06,69.11,69.04,69.06,23749.0,65.5304,65.5778,65.5114,65.5304,23749.0
2023-11-20 13:50:00,69.06,69.12,69.06,69.11,14049.0,65.5304,65.5873,65.5304,65.5778,14049.0
2023-11-20 13:55:00,69.11,69.15,69.09,69.13,15718.0,65.5778,65.6158,65.5588,65.5968,15718.0
2023-11-20 14:00:00,69.12,69.14,69.08,69.11,14149.0,65.5873,65.6063,65.5494,65.5778,14149.0
2023-11-20 14:05:00,69.11,69.22,69.1,69.21,13795.0,65.5778,65.6822,65.5683,65.6727,13795.0
2023-11-20 14:10:00,69.22,69.23,69.19,69.21,17099.0,65.6822,65.6917,65.6537,65.6727,17099.0
2023-11-20 14:15:00,69.21,69.23,69.12,69.16,13712.0,65.6727,65.6917,65.5873,65.6253,13712.0
2023-11-20 14:20:00,69.17,69.19,69.15,69.18,9937.0,65.6348,65.6537,65.6158,65.6442,9937.0
2023-11-20 14:25:00,69.17,69.23,69.16,69.2,19174.0,65.6348,65.6917,65.6253,65.6632,19174.0
2023-11-20 14:30:00,69.2,69.22,69.18,69.2,16302.0,65.6632,65.6822,65.6442,65.6632,16302.0
2023-11-20 14:35:00,69.21,69.23,69.18,69.2,14018.0,65.6727,65.6917,65.6442,65.6632,14018.0
2023-11-20 14:40:00,69.21,69.24,69.17,69.2,23900.0,65.6727,65.7012,65.6348,65.6632,23900.0
2023-11-20 14:45:00,69.22,69.28,69.21,69.25,21101.0,65.6822,65.7391,65.6727,65.7107,21101.0
2023-11-20 14:50:00,69.25,69.31,69.23,69.3,16381.0,65.7107,65.7676,65.6917,65.7581,16381.0
2023-11-20 14:55:00,69.31,69.33,69.26,69.28,14383.0,65.7676,65.7866,65.7202,65.7391,14383.0
2023-11-20 15:00:00,69.28,69.36,69.28,69.36,19633.0,65.7391,65.815,65.7391,65.815,19633.0
2023-11-20 15:05:00,69.34,69.42,69.34,69.39,31118.0,65.7961,65.872,65.7961,65.8435,31118.0
2023-11-20 15:10:00,69.39,69.43,69.37,69.43,22405.0,65.8435,65.8815,65.8245,65.8815,22405.0
2023-11-20 15:15:00,69.42,69.47,69.41,69.47,18741.0,65.872,65.9194,65.8625,65.9194,18741.0
2023-11-20 15:20:00,69.46,69.47,69.36,69.4,18462.0,65.9099,65.9194,65.815,65.853,18462.0
2023-11-20 15:25:00,69.39,69.45,69.38,69.42,14309.0,65.8435,65.9004,65.834,65.872,14309.0
2023-11-20 15:30:00,69.42,69.44,69.36,69.41,21888.0,65.872,65.891,65.815,65.8625,21888.0
2023-11-20 15:35:00,69.4,69.4,69.34,69.39,25299.0,65.853,65.853,65.7961,65.8435,25299.0
2023-11-20 15:40:00,69.38,69.51,69.38,69.5,61697.0,65.834,65.9574,65.834,65.9479,61697.0
2023-11-20 15:45:00,69.49,69.52,69.42,69.49,80621.0,65.9384,65.9669,65.872,65.9384,80621.0
2023-11-20 15:50:00,69.49,69.49,69.39,69.44,115119.0,65.9384,65.9384,65.8435,65.891,115119.0
2023-11-20 15:55:00,69.43,69.49,69.38,69.46,258458.0,65.8815,65.9384,65.834,65.9099,258458.0
2023-11-21 09:30:00,69.63,69.89,69.35,69.35,68409.0,66.0712,66.318,65.8056,65.8056,68409.0
2023-11-21 09:35:00,69.34,69.36,68.83,68.83,27865.0,65.7961,65.815,65.3121,65.3121,27865.0
2023-11-21 09:40:00,68.83,69.04,68.83,68.95,39778.0,65.3121,65.5114,65.3121,65.426,39778.0
2023-11-21 09:45:00,68.96,69.16,68.94,69.11,34105.0,65.4355,65.6253,65.4165,65.5778,34105.0
2023-11-21 09:50:00,69.13,69.26,69.1,69.19,28545.0,65.5968,65.7202,65.5683,65.6537,28545.0
2023-11-21 09:55:00,69.2,69.21,69.04,69.11,43004.0,65.6632,65.6727,65.5114,65.5778,43004.0
2023-11-21 10:00:00,69.12,69.24,69.04,69.23,106278.0,65.5873,65.7012,65.5114,65.6917,106278.0
2023-11-21 10:05:00,69.22,69.29,69.13,69.24,43970.0,65.6822,65.7486,65.5968,65.7012,43970.0
2023-11-21 10:10:00,69.23,69.26,69.14,69.16,16970.0,65.6917,65.7202,65.6063,65.6253,16970.0
2023-11-21 10:15:00,69.16,69.26,69.16,69.2,16185.0,65.6253,65.7202,65.6253,65.6632,16185.0
2023-11-21 10:20:00,69.21,69.25,69.13,69.19,28218.0,65.6727,65.7107,65.5968,65.6537,28218.0
2023-11-21 10:25:00,69.2,69.25,69.17,69.22,23474.0,65.6632,65.7107,65.6348,65.6822,23474.0
2023-11-21 10:30:00,69.24,69.3,69.19,69.28,32595.0,65.7012,65.7581,65.6537,65.7391,32595.0
2023-11-21 10:35:00,69.27,69.29,69.18,69.23,26573.0,65.7296,65.7486,65.6442,65.6917,26573.0
2023-11-21 10:40:00,69.22,69.25,69.14,69.22,39486.0,65.6822,65.7107,65.6063,65.6822,39486.0
2023-11-21 10:45:00,69.21,69.24,69.18,69.21,12865.0,65.6727,65.7012,65.6442,65.6727,12865.0
2023-11-21 10:50:00,69.2,69.25,69.18,69.25,20822.0,65.6632,65.7107,65.6442,65.7107,20822.0
2023-11-21 10:55:00,69.24,69.33,69.2,69.33,28846.0,65.7012,65.7866,65.6632,65.7866,28846.0
2023-11-21 11:00:00,69.34,69.34,69.27,69.29,16822.0,65.7961,65.7961,65.7296,65.7486,16822.0
2023-11-21 11:05:00,69.3,69.33,69.26,69.29,9265.0,65.7581,65.7866,65.7202,65.7486,9265.0
2023-11-21 11:10:00,69.29,69.3,69.24,69.26,6881.0,65.7486,65.7581,65.7012,65.7202,6881.0
2023-11-21 11:15:00,69.25,69.25,69.18,69.2,13714.0,65.7107,65.7107,65.6442,65.6632,13714.0
2023-11-21 11:20:00,69.2,69.3,69.2,69.28,10167.0,65.6632,65.7581,65.6632,65.7391,10167.0
2023-11-21 11:25:00,69.3,69.33,69.28,69.33,10964.0,65.7581,65.7866,65.7391,65.7866,10964.0
2023-11-21 11:30:00,69.33,69.39,69.33,69.37,13143.0,65.7866,65.8435,65.7866,65.8245,13143.0
2023-11-21 11:35:00,69.39,69.45,69.32,69.32,22706.0,65.8435,65.9004,65.7771,65.7771,22706.0
2023-11-21 11:40:00,69.34,69.37,69.31,69.31,12645.0,65.7961,65.8245,65.7676,65.7676,12645.0
2023-11-21 11:45:00,69.31,69.35,69.27,69.33,18729.0,65.7676,65.8056,65.7296,65.7866,18729.0
2023-11-21 11:50:00,69.33,69.35,69.31,69.35,10291.0,65.7866,65.8056,65.7676,65.8056,10291.0
2023-11-21 11:55:00,69.34,69.38,69.32,69.36,21046.0,65.7961,65.834,65.7771,65.815,21046.0
2023-11-21 12:00:00,69.37,69.44,69.37,69.4,18375.0,65.8245,65.891,65.8245,65.853,18375.0
2023-11-21 12:05:00,69.39,69.45,69.38,69.45,16146.0,65.8435,65.9004,65.834,65.9004,16146.0
2023-11-21 12:10:00,69.45,69.52,69.45,69.48,14319.0,65.9004,65.9669,65.9004,65.9289,14319.0
2023-11-21 12:15:00,69.47,69.48,69.41,69.42,9067.0,65.9194,65.9289,65.8625,65.872,9067.0
2023-11-21 12:20:00,69.43,69.45,69.39,69.41,11275.0,65.8815,65.9004,65.8435,65.8625,11275.0
2023-11-21 12:25:00,69.42,69.45,69.41,69.44,13790.0,65.872,65.9004,65.8625,65.891,13790.0
2023-11-21 12:30:00,69.44,69.5,69.43,69.47,15087.0,65.891,65.9479,65.8815,65.9194,15087.0
2023-11-21 12:35:00,69.48,69.55,69.47,69.55,43754.0,65.9289,65.9953,65.9194,65.9953,43754.0
2023-11-21 12:40:00,69.54,69.61,69.54,69.59,45060.0,65.9858,66.0523,65.9858,66.0333,45060.0
2023-11-21 12:45:00,69.59,69.62,69.57,69.62,16755.0,66.0333,66.0618,66.0143,66.0618,16755.0
2023-11-21 12:50:00,69.61,69.62,69.59,69.6,13825.0,66.0523,66.0618,66.0333,66.0428,13825.0
2023-11-21 12:55:00,69.59,69.6,69.55,69.56,12951.0,66.0333,66.0428,65.9953,66.0048,12951.0
2023-11-21 13:00:00,69.56,69.57,69.49,69.51,26767.0,66.0048,66.0143,65.9384,65.9574,26767.0
2023-11-21 13:05:00,69.52,69.57,69.51,69.55,58021.0,65.9669,66.0143,65.9574,65.9953,58021.0
2023-11-21 13:10:00,69.56,69.63,69.54,69.63,9938.0,66.0048,66.0712,65.9858,66.0712,9938.0
2023-11-21 13:15:00,69.63,69.69,69.62,69.67,38070.0,66.0712,66.1282,66.0618,66.1092,38070.0
2023-11-21 13:20:00,69.67,69.73,69.67,69.73,17522.0,66.1092,66.1661,66.1092,66.1661,17522.0
2023-11-21 13:25:00,69.71,69.71,69.68,69.7,9404.0,66.1472,66.1472,66.1187,66.1377,9404.0
2023-11-21 13:30:00,69.7,69.74,69.64,69.65,25828.0,66.1377,66.1756,66.0807,66.0902,25828.0
2023-11-21 13:35:00,69.65,69.71,69.62,69.67,21537.0,66.0902,66.1472,66.0618,66.1092,21537.0
2023-11-21 13:40:00,69.68,69.7,69.66,69.69,16102.0,66.1187,66.1377,66.0997,66.1282,16102.0
2023-11-21 13:45:00,69.68,69.68,69.61,69.65,11728.0,66.1187,66.1187,66.0523,66.0902,11728.0
2023-11-21 13:50:00,69.65,69.66,69.61,69.64,12712.0,66.0902,66.0997,66.0523,66.0807,12712.0
2023-11-21 13:55:00,69.64,69.64,69.59,69.59,14124.0,66.0807,66.0807,66.0333,66.0333,14124.0
2023-11-21 14:00:00,69.58,69.65,69.54,69.64,20068.0,66.0238,66.0902,65.9858,66.0807,20068.0
2023-11-21 14:05:00,69.64,69.69,69.64,69.67,10778.0,66.0807,66.1282,66.0807,66.1092,10778.0
2023-11-21 14:10:00,69.67,69.72,69.66,69.7,16208.0,66.1092,66.1566,66.0997,66.1377,16208.0
2023-11-21 14:15:00,69.7,69.74,69.68,69.71,12781.0,66.1377,66.1756,66.1187,66.1472,12781.0
2023-11-21 14:20:00,69.72,69.74,69.67,69.7,17577.0,66.1566,66.1756,66.1092,66.1377,17577.0
2023-11-21 14:25:00,69.7,69.71,69.63,69.7,19195.0,66.1377,66.1472,66.0712,66.1377,19195.0
2023-11-21 14:30:00,69.7,69.71,69.65,69.66,15866.0,66.1377,66.1472,66.0902,66.0997,15866.0
2023-11-21 14:35:00,69.65,69.67,69.61,69.63,17531.0,66.0902,66.1092,66.0523,66.0712,17531.0
2023-11-21 14:40:00,69.62,69.62,69.54,69.55,18865.0,66.0618,66.0618,65.9858,65.9953,18865.0
2023-11-21 14:45:00,69.55,69.57,69.52,69.56,12453.0,65.9953,66.0143,65.9669,66.0048,12453.0
2023-11-21 14:50:00,69.56,69.61,69.54,69.61,19188.0,66.0048,66.0523,65.9858,66.0523,19188.0
2023-11-21 14:55:00,69.61,69.63,69.59,69.59,23282.0,66.0523,66.0712,66.0333,66.0333,23282.0
2023-11-21 15:00:00,69.59,69.7,69.59,69.68,31018.0,66.0333,66.1377,66.0333,66.1187,31018.0
2023-11-21 15:05:00,69.68,69.69,69.57,69.57,23479.0,66.1187,66.1282,66.0143,66.0143,23479.0
2023-11-21 15:10:00,69.57,69.61,69.52,69.53,33595.0,66.0143,66.0523,65.9669,65.9764,33595.0
2023-11-21 15:15:00,69.53,69.58,69.48,69.53,26471.0,65.9764,66.0238,65.9289,65.9764,26471.0
2023-11-21 15:20:00,69.53,69.54,69.46,69.49,25035.0,65.9764,65.9858,65.9099,65.9384,25035.0
2023-11-21 15:25:00,69.48,69.54,69.43,69.5,33837.0,65.9289,65.9858,65.8815,65.9479,33837.0
2023-11-21 15:30:00,69.5,69.51,69.41,69.51,35531.0,65.9479,65.9574,65.8625,65.9574,35531.0
2023-11-21 15:35:00,69.5,69.51,69.46,69.47,41425.0,65.9479,65.9574,65.9099,65.9194,41425.0
2023-11-21 15:40:00,69.46,69.53,69.45,69.52,49308.0,65.9099,65.9764,65.9004,65.9669,49308.0
2023-11-21 15:45:00,69.52,69.61,69.48,69.61,56809.0,65.9669,66.0523,65.9289,66.0523,56809.0
2023-11-21 15:50:00,69.6,69.68,69.58,69.67,96601.0,66.0428,66.1187,66.0238,66.1092,96601.0
2023-11-21 15:55:00,69.67,69.69,69.59,69.65,222598.0,66.1092,66.1282,66.0333,66.0902,222598.0
2023-11-22 09:30:00,69.93,69.94,69.29,69.34,61828.0,66.3559,66.3654,65.7486,65.7961,61828.0
2023-11-22 09:35:00,69.37,69.49,69.21,69.45,23398.0,65.8245,65.9384,65.6727,65.9004,23398.0
2023-11-22 09:40:00,69.47,69.73,69.46,69.67,21204.0,65.9194,66.1661,65.9099,66.1092,21204.0
2023-11-22 09:45:00,69.7,69.7,69.47,69.54,24384.0,66.1377,66.1377,65.9194,65.9858,24384.0
2023-11-22 09:50:00,69.52,69.6,69.42,69.44,27453.0,65.9669,66.0428,65.872,65.891,27453.0
2023-11-22 09:55:00,69.45,69.61,69.37,69.59,28279.0,65.9004,66.0523,65.8245,66.0333,28279.0
2023-11-22 10:00:00,69.57,69.59,69.42,69.5,26324.0,66.0143,66.0333,65.872,65.9479,26324.0
2023-11-22 10:05:00,69.51,69.68,69.48,69.66,28773.0,65.9574,66.1187,65.9289,66.0997,28773.0
2023-11-22 10:10:00,69.65,69.73,69.61,69.68,28462.0,66.0902,66.1661,66.0523,66.1187,28462.0
2023-11-22 10:15:00,69.67,69.77,69.64,69.75,16222.0,66.1092,66.2041,66.0807,66.1851,16222.0
2023-11-22 10:20:00,69.76,69.8,69.69,69.74,21953.0,66.1946,66.2326,66.1282,66.1756,21953.0
2023-11-22 10:25:00,69.73,69.74,69.57,69.59,10496.0,66.1661,66.1756,66.0143,66.0333,10496.0
2023-11-22 10:30:00,69.6,69.7,69.59,69.61,14742.0,66.0428,66.1377,66.0333,66.0523,14742.0
2023-11-22 10:35:00,69.6,69.67,69.55,69.6,15853.0,66.0428,66.1092,65.9953,66.0428,15853.0
2023-11-22 10:40:00,69.59,69.67,69.54,69.67,17153.0,66.0333,66.1092,65.9858,66.1092,17153.0
2023-11-22 10:45:00,69.66,69.68,69.62,69.62,11411.0,66.0997,66.1187,66.0618,66.0618,11411.0
2023-11-22 10:50:00,69.63,69.68,69.6,69.67,11751.0,66.0712,66.1187,66.0428,66.1092,11751.0
2023-11-22 10:55:00,69.67,69.68,69.6,69.62,14321.0,66.1092,66.1187,66.0428,66.0618,14321.0
2023-11-22 11:00:00,69.62,69.66,69.53,69.57,12977.0,66.0618,66.0997,65.9764,66.0143,12977.0
2023-11-22 11:05:00,69.59,69.62,69.54,69.59,14920.0,66.0333,66.0618,65.9858,66.0333,14920.0
2023-11-22 11:10:00,69.59,69.7,69.58,69.68,14211.0,66.0333,66.1377,66.0238,66.1187,14211.0
2023-11-22 11:15:00,69.69,69.72,69.67,69.72,16708.0,66.1282,66.1566,66.1092,66.1566,16708.0
2023-11-22 11:20:00,69.72,69.72,69.62,69.67,10945.0,66.1566,66.1566,66.0618,66.1092,10945.0
2023-11-22 11:25:00,69.69,69.69,69.56,69.59,14074.0,66.1282,66.1282,66.0048,66.0333,14074.0
2023-11-22 11:30:00,69.58,69.62,69.55,69.57,8535.0,66.0238,66.0618,65.9953,66.0143,8535.0
2023-11-22 11:35:00,69.58,69.58,69.48,69.55,12783.0,66.0238,66.0238,65.9289,65.9953,12783.0
2023-11-22 11:40:00,69.54,69.55,69.49,69.53,7772.0,65.9858,65.9953,65.9384,65.9764,7772.0
2023-11-22 11:45:00,69.54,69.58,69.51,69.52,9789.0,65.9858,66.0238,65.9574,65.9669,9789.0
2023-11-22 11:50:00,69.52,69.55,69.5,69.5,10633.0,65.9669,65.9953,65.9479,65.9479,10633.0
2023-11-22 11:55:00,69.5,69.55,69.47,69.55,11789.0,65.9479,65.9953,65.9194,65.9953,11789.0
2023-11-22 12:00:00,69.55,69.63,69.52,69.61,8769.0,65.9953,66.0712,65.9669,66.0523,8769.0
2023-11-22 12:05:00,69.62,69.65,69.59,69.6,18032.0,66.0618,66.0902,66.0333,66.0428,18032.0
2023-11-22 12:10:00,69.6,69.62,69.44,69.45,16227.0,66.0428,66.0618,65.891,65.9004,16227.0
2023-11-22 12:15:00,69.45,69.5,69.42,69.46,4757.0,65.9004,65.9479,65.872,65.9099,4757.0
2023-11-22 12:20:00,69.47,69.52,69.46,69.49,9493.0,65.9194,65.9669,65.9099,65.9384,9493.0
2023-11-22 12:25:00,69.48,69.52,69.45,69.45,8374.0,65.9289,65.9669,65.9004,65.9004,8374.0
2023-11-22 12:30:00,69.45,69.46,69.37,69.41,9268.0,65.9004,65.9099,65.8245,65.8625,9268.0
2023-11-22 12:35:00,69.41,69.41,69.34,69.36,10913.0,65.8625,65.8625,65.7961,65.815,10913.0
2023-11-22 12:40:00,69.37,69.38,69.28,69.3,7103.0,65.8245,65.834,65.7391,65.7581,7103.0
2023-11-22 12:45:00,69.28,69.34,69.28,69.32,10073.0,65.7391,65.7961,65.7391,65.7771,10073.0
2023-11-22 12:50:00,69.31,69.39,69.31,69.39,6336.0,65.7676,65.8435,65.7676,65.8435,6336.0
2023-11-22 12:55:00,69.38,69.43,69.37,69.42,18321.0,65.834,65.8815,65.8245,65.872,18321.0
2023-11-22 13:00:00,69.42,69.45,69.39,69.41,7537.0,65.872,65.9004,65.8435,65.8625,7537.0
2023-11-22 13:05:00,69.4,69.43,69.39,69.42,10306.0,65.853,65.8815,65.8435,65.872,10306.0
2023-11-22 13:10:00,69.42,69.43,69.37,69.38,4614.0,65.872,65.8815,65.8245,65.834,4614.0
2023-11-22 13:15:00,69.38,69.39,69.35,69.37,8595.0,65.834,65.8435,65.8056,65.8245,8595.0
2023-11-22 13:20:00,69.37,69.41,69.36,69.38,9045.0,65.8245,65.8625,65.815,65.834,9045.0
2023-11-22 13:25:00,69.39,69.39,69.33,69.35,4392.0,65.8435,65.8435,65.7866,65.8056,4392.0
2023-11-22 13:30:00,69.36,69.37,69.28,69.31,15046.0,65.815,65.8245,65.7391,65.7676,15046.0
2023-11-22 13:35:00,69.31,69.32,69.22,69.23,10331.0,65.7676,65.7771,65.6822,65.6917,10331.0
2023-11-22 13:40:00,69.23,69.27,69.23,69.26,7145.0,65.6917,65.7296,65.6917,65.7202,7145.0
2023-11-22 13:45:00,69.26,69.27,69.24,69.26,5701.0,65.7202,65.7296,65.7012,65.7202,5701.0
2023-11-22 13:50:00,69.27,69.31,69.25,69.3,14380.0,65.7296,65.7676,65.7107,65.7581,14380.0
2023-11-22 13:55:00,69.3,69.38,69.29,69.31,18182.0,65.7581,65.834,65.7486,65.7676,18182.0
2023-11-22 14:00:00,69.31,69.38,69.31,69.36,11806.0,65.7676,65.834,65.7676,65.815,11806.0
2023-11-22 14:05:00,69.36,69.42,69.36,69.36,19566.0,65.815,65.872,65.815,65.815,19566.0
2023-11-22 14:10:00,69.36,69.39,69.32,69.32,12162.0,65.815,65.8435,65.7771,65.7771,12162.0
2023-11-22 14:15:00,69.32,69.41,69.3,69.41,24057.0,65.7771,65.8625,65.7581,65.8625,24057.0
2023-11-22 14:20:00,69.39,69.48,69.36,69.48,28082.0,65.8435,65.9289,65.815,65.9289,28082.0
2023-11-22 14:25:00,69.47,69.56,69.47,69.48,26872.0,65.9194,66.0048,65.9194,65.9289,26872.0
2023-11-22 14:30:00,69.48,69.5,69.45,69.47,19113.0,65.9289,65.9479,65.9004,65.9194,19113.0
2023-11-22 14:35:00,69.47,69.51,69.43,69.45,33935.0,65.9194,65.9574,65.8815,65.9004,33935.0
2023-11-22 14:40:00,69.43,69.44,69.4,69.43,11647.0,65.8815,65.891,65.853,65.8815,11647.0
2023-11-22 14:45:00,69.43,69.48,69.39,69.48,16797.0,65.8815,65.9289,65.8435,65.9289,16797.0
2023-11-22 14:50:00,69.48,69.5,69.46,69.48,13668.0,65.9289,65.9479,65.9099,65.9289,13668.0
2023-11-22 14:55:00,69.48,69.52,69.46,69.48,32577.0,65.9289,65.9669,65.9099,65.9289,32577.0
2023-11-22 15:00:00,69.48,69.61,69.45,69.56,45706.0,65.9289,66.0523,65.9004,66.0048,45706.0
2023-11-22 15:05:00,69.56,69.56,69.47,69.51,28460.0,66.0048,66.0048,65.9194,65.9574,28460.0
2023-11-22 15:10:00,69.5,69.59,69.5,69.56,21790.0,65.9479,66.0333,65.9479,66.0048,21790.0
2023-11-22 15:15:00,69.56,69.61,69.55,69.59,14753.0,66.0048,66.0523,65.9953,66.0333,14753.0
2023-11-22 15:20:00,69.58,69.59,69.48,69.56,35171.0,66.0238,66.0333,65.9289,66.0048,35171.0
2023-11-22 15:25:00,69.57,69.67,69.57,69.65,30203.0,66.0143,66.1092,66.0143,66.0902,30203.0
2023-11-22 15:30:00,69.65,69.67,69.6,69.67,19405.0,66.0902,66.1092,66.0428,66.1092,19405.0
2023-11-22 15:35:00,69.66,69.7,69.62,69.68,28261.0,66.0997,66.1377,66.0618,66.1187,28261.0
2023-11-22 15:40:00,69.68,69.7,69.64,69.67,23603.0,66.1187,66.1377,66.0807,66.1092,23603.0
2023-11-22 15:45:00,69.67,69.69,69.61,69.64,37919.0,66.1092,66.1282,66.0523,66.0807,37919.0
2023-11-22 15:50:00,69.63,69.66,69.59,69.6,63625.0,66.0712,66.0997,66.0333,66.0428,63625.0
2023-11-22 15:55:00,69.59,69.68,69.58,69.58,219004.0,66.0333,66.1187,66.0238,66.0238,219004.0
2023-11-24 09:30:00,69.68,69.75,69.62,69.67,26018.0,66.1187,66.1851,66.0618,66.1092,26018.0
2023-11-24 09:35:00,69.63,69.67,69.53,69.67,15587.0,66.0712,66.1092,65.9764,66.1092,15587.0
2023-11-24 09:40:00,69.67,69.82,69.67,69.77,13638.0,66.1092,66.2515,66.1092,66.2041,13638.0
2023-11-24 09:45:00,69.75,69.75,69.5,69.58,89746.0,66.1851,66.1851,65.9479,66.0238,89746.0
2023-11-24 09:50:00,69.58,69.65,69.57,69.64,7919.0,66.0238,66.0902,66.0143,66.0807,7919.0
2023-11-24 09:55:00,69.64,69.64,69.51,69.51,13192.0,66.0807,66.0807,65.9574,65.9574,13192.0
2023-11-24 10:00:00,69.51,69.51,69.4,69.44,36399.0,65.9574,65.9574,65.853,65.891,36399.0
2023-11-24 10:05:00,69.44,69.48,69.38,69.48,28821.0,65.891,65.9289,65.834,65.9289,28821.0
2023-11-24 10:10:00,69.47,69.5,69.44,69.48,5257.0,65.9194,65.9479,65.891,65.9289,5257.0
2023-11-24 10:15:00,69.49,69.55,69.48,69.55,17222.0,65.9384,65.9953,65.9289,65.9953,17222.0
2023-11-24 10:20:00,69.55,69.56,69.44,69.45,10115.0,65.9953,66.0048,65.891,65.9004,10115.0
2023-11-24 10:25:00,69.46,69.6,69.45,69.59,7211.0,65.9099,66.0428,65.9004,66.0333,7211.0
2023-11-24 10:30:00,69.59,69.6,69.55,69.56,9561.0,66.0333,66.0428,65.9953,66.0048,9561.0
2023-11-24 10:35:00,69.54,69.55,69.43,69.43,14553.0,65.9858,65.9953,65.8815,65.8815,14553.0
2023-11-24 10:40:00,69.44,69.44,69.31,69.32,16137.0,65.891,65.891,65.7676,65.7771,16137.0
2023-11-24 10:45:00,69.31,69.46,69.31,69.44,10984.0,65.7676,65.9099,65.7676,65.891,10984.0
2023-11-24 10:50:00,69.44,69.57,69.44,69.56,25481.0,65.891,66.0143,65.891,66.0048,25481.0
2023-11-24 10:55:00,69.55,69.55,69.5,69.52,9108.0,65.9953,65.9953,65.9479,65.9669,9108.0
2023-11-24 11:00:00,69.51,69.57,69.49,69.55,9326.0,65.9574,66.0143,65.9384,65.9953,9326.0
2023-11-24 11:05:00,69.54,69.66,69.54,69.61,10793.0,65.9858,66.0997,65.9858,66.0523,10793.0
2023-11-24 11:10:00,69.6,69.68,69.59,69.67,8026.0,66.0428,66.1187,66.0333,66.1092,8026.0
2023-11-24 11:15:00,69.68,69.68,69.55,69.57,6948.0,66.1187,66.1187,65.9953,66.0143,6948.0
2023-11-24 11:20:00,69.58,69.59,69.51,69.55,9399.0,66.0238,66.0333,65.9574,65.9953,9399.0
2023-11-24 11:25:00,69.55,69.58,69.52,69.56,12293.0,65.9953,66.0238,65.9669,66.0048,12293.0
2023-11-24 11:30:00,69.58,69.64,69.57,69.62,10248.0,66.0238,66.0807,66.0143,66.0618,10248.0
2023-11-24 11:35:00,69.61,69.62,69.53,69.56,7591.0,66.0523,66.0618,65.9764,66.0048,7591.0
2023-11-24 11:40:00,69.56,69.58,69.55,69.56,3998.0,66.0048,66.0238,65.9953,66.0048,3998.0
2023-11-24 11:45:00,69.56,69.57,69.49,69.54,9222.0,66.0048,66.0143,65.9384,65.9858,9222.0
2023-11-24 11:50:00,69.54,69.55,69.46,69.46,4889.0,65.9858,65.9953,65.9099,65.9099,4889.0
2023-11-24 11:55:00,69.48,69.54,69.47,69.54,11080.0,65.9289,65.9858,65.9194,65.9858,11080.0
2023-11-24 12:00:00,69.55,69.58,69.52,69.56,9932.0,65.9953,66.0238,65.9669,66.0048,9932.0
2023-11-24 12:05:00,69.57,69.58,69.53,69.54,9988.0,66.0143,66.0238,65.9764,65.9858,9988.0
2023-11-24 12:10:00,69.55,69.6,69.54,69.59,8910.0,65.9953,66.0428,65.9858,66.0333,8910.0
2023-11-24 12:15:00,69.58,69.59,69.53,69.59,9070.0,66.0238,66.0333,65.9764,66.0333,9070.0
2023-11-24 12:20:00,69.58,69.58,69.52,69.53,9643.0,66.0238,66.0238,65.9669,65.9764,9643.0
2023-11-24 12:25:00,69.53,69.55,69.45,69.46,8790.0,65.9764,65.9953,65.9004,65.9099,8790.0
2023-11-24 12:30:00,69.45,69.5,69.45,69.47,8823.0,65.9004,65.9479,65.9004,65.9194,8823.0
2023-11-24 12:35:00,69.47,69.52,69.44,69.52,10854.0,65.9194,65.9669,65.891,65.9669,10854.0
2023-11-24 12:40:00,69.53,69.6,69.5,69.59,13225.0,65.9764,66.0428,65.9479,66.0333,13225.0
2023-11-24 12:45:00,69.59,69.67,69.59,69.64,12668.0,66.0333,66.1092,66.0333,66.0807,12668.0
2023-11-24 12:50:00,69.63,69.64,69.54,69.64,42297.0,66.0712,66.0807,65.9858,66.0807,42297.0
2023-11-24 12:55:00,69.63,69.67,69.59,69.62,65493.0,66.0712,66.1092,66.0333,66.0618,65493.0
2023-11-27 09:30:00,69.63,69.81,69.48,69.66,52749.0,66.0712,66.242,65.9289,66.0997,52749.0
2023-11-27 09:35:00,69.66,69.69,69.5,69.53,100667.0,66.0997,66.1282,65.9479,65.9764,100667.0
2023-11-27 09:40:00,69.57,69.58,69.44,69.48,49932.0,66.0143,66.0238,65.891,65.9289,49932.0
2023-11-27 09:45:00,69.49,69.66,69.48,69.64,70256.0,65.9384,66.0997,65.9289,66.0807,70256.0
2023-11-27 09:50:00,69.63,69.75,69.62,69.74,27410.0,66.0712,66.1851,66.0618,66.1756,27410.0
2023-11-27 09:55:00,69.73,69.8,69.71,69.8,17620.0,66.1661,66.2326,66.1472,66.2326,17620.0
2023-11-27 10:00:00,69.81,70.05,69.77,70.03,88623.0,66.242,66.4698,66.2041,66.4508,88623.0
2023-11-27 10:05:00,70.03,70.09,69.97,69.99,40914.0,66.4508,66.5077,66.3939,66.4128,40914.0
2023-11-27 10:10:00,69.99,70.01,69.76,69.77,36854.0,66.4128,66.4318,66.1946,66.2041,36854.0
2023-11-27 10:15:00,69.78,69.85,69.75,69.81,26548.0,66.2136,66.28,66.1851,66.242,26548.0
2023-11-27 10:20:00,69.82,69.87,69.81,69.86,17857.0,66.2515,66.299,66.242,66.2895,17857.0
2023-11-27 10:25:00,69.84,69.88,69.82,69.87,18115.0,66.2705,66.3085,66.2515,66.299,18115.0
2023-11-27 10:30:00,69.87,69.88,69.74,69.76,48640.0,66.299,66.3085,66.1756,66.1946,48640.0
2023-11-27 10:35:00,69.76,69.82,69.71,69.82,40567.0,66.1946,66.2515,66.1472,66.2515,40567.0
2023-11-27 10:40:00,69.81,69.82,69.76,69.8,46833.0,66.242,66.2515,66.1946,66.2326,46833.0
2023-11-27 10:45:00,69.79,69.85,69.78,69.8,48540.0,66.2231,66.28,66.2136,66.2326,48540.0
2023-11-27 10:50:00,69.79,69.82,69.72,69.81,49127.0,66.2231,66.2515,66.1566,66.242,49127.0
2023-11-27 10:55:00,69.81,69.93,69.78,69.92,19106.0,66.242,66.3559,66.2136,66.3464,19106.0
2023-11-27 11:00:00,69.94,70.1,69.92,70.06,42353.0,66.3654,66.5172,66.3464,66.4793,42353.0
2023-11-27 11:05:00,70.06,70.19,70.02,70.17,31217.0,66.4793,66.6026,66.4413,66.5836,31217.0
2023-11-27 11:10:00,70.18,70.26,70.11,70.25,32633.0,66.5931,66.669,66.5267,66.6596,32633.0
2023-11-27 11:15:00,70.26,70.27,70.18,70.2,42496.0,66.669,66.6785,66.5931,66.6121,42496.0
2023-11-27 11:20:00,70.21,70.23,70.15,70.18,25296.0,66.6216,66.6406,66.5647,66.5931,25296.0
2023-11-27 11:25:00,70.17,70.3,70.15,70.26,47297.0,66.5836,66.707,66.5647,66.669,47297.0
2023-11-27 11:30:00,70.26,70.26,70.18,70.2,24654.0,66.669,66.669,66.5931,66.6121,24654.0
2023-11-27 11:35:00,70.2,70.21,70.1,70.15,22225.0,66.6121,66.6216,66.5172,66.5647,22225.0
2023-11-27 11:40:00,70.15,70.2,70.14,70.17,22723.0,66.5647,66.6121,66.5552,66.5836,22723.0
2023-11-27 11:45:00,70.17,70.2,70.08,70.13,13231.0,66.5836,66.6121,66.4982,66.5457,13231.0
2023-11-27 11:50:00,70.12,70.19,70.08,70.17,16708.0,66.5362,66.6026,66.4982,66.5836,16708.0
2023-11-27 11:55:00,70.17,70.24,70.16,70.19,11406.0,66.5836,66.6501,66.5742,66.6026,11406.0
2023-11-27 12:00:00,70.19,70.21,70.14,70.19,22741.0,66.6026,66.6216,66.5552,66.6026,22741.0
2023-11-27 12:05:00,70.19,70.22,70.13,70.19,32827.0,66.6026,66.6311,66.5457,66.6026,32827.0
2023-11-27 12:10:00,70.18,70.19,70.11,70.14,13589.0,66.5931,66.6026,66.5267,66.5552,13589.0
2023-11-27 12:15:00,70.13,70.14,70.1,70.14,14425.0,66.5457,66.5552,66.5172,66.5552,14425.0
2023-11-27 12:20:00,70.14,70.15,70.07,70.09,10000.0,66.5552,66.5647,66.4888,66.5077,10000.0
2023-11-27 12:25:00,70.09,70.09,70.02,70.03,9757.0,66.5077,66.5077,66.4413,66.4508,9757.0
2023-11-27 12:30:00,70.03,70.13,70.03,70.1,15734.0,66.4508,66.5457,66.4508,66.5172,15734.0
2023-11-27 12:35:00,70.09,70.12,70.04,70.07,11632.0,66.5077,66.5362,66.4603,66.4888,11632.0
2023-11-27 12:40:00,70.07,70.09,70.04,70.08,13665.0,66.4888,66.5077,66.4603,66.4982,13665.0
2023-11-27 12:45:00,70.09,70.11,70.07,70.1,7684.0,66.5077,66.5267,66.4888,66.5172,7684.0
2023-11-27 12:50:00,70.1,70.1,70.03,70.04,15538.0,66.5172,66.5172,66.4508,66.4603,15538.0
2023-11-27 12:55:00,70.03,70.06,70.01,70.03,7466.0,66.4508,66.4793,66.4318,66.4508,7466.0
2023-11-27 13:00:00,70.04,70.14,70.02,70.13,30158.0,66.4603,66.5552,66.4413,66.5457,30158.0
2023-11-27 13:05:00,70.13,70.17,70.09,70.17,11006.0,66.5457,66.5836,66.5077,66.5836,11006.0
2023-11-27 13:10:00,70.17,70.23,70.16,70.2,32044.0,66.5836,66.6406,66.5742,66.6121,32044.0
2023-11-27 13:15:00,70.21,70.23,70.17,70.21,18992.0,66.6216,66.6406,66.5836,66.6216,18992.0
2023-11-27 13:20:00,70.2,70.28,70.2,70.25,19634.0,66.6121,66.688,66.6121,66.6596,19634.0
2023-11-27 13:25:00,70.25,70.29,70.25,70.28,13902.0,66.6596,66.6975,66.6596,66.688,13902.0
2023-11-27 13:30:00,70.28,70.33,70.23,70.25,17931.0,66.688,66.7355,66.6406,66.6596,17931.0
2023-11-27 13:35:00,70.25,70.26,70.22,70.26,16217.0,66.6596,66.669,66.6311,66.669,16217.0
2023-11-27 13:40:00,70.26,70.35,70.24,70.34,14650.0,66.669,66.7544,66.6501,66.745,14650.0
2023-11-27 13:45:00,70.34,70.38,70.34,70.37,16310.0,66.745,66.7829,66.745,66.7734,16310.0
2023-11-27 13:50:00,70.37,70.39,70.32,70.37,19892.0,66.7734,66.7924,66.726,66.7734,19892.0
2023-11-27 13:55:00,70.38,70.39,70.34,70.39,10277.0,66.7829,66.7924,66.745,66.7924,10277.0
2023-11-27 14:00:00,70.4,70.41,70.35,70.37,34012.0,66.8019,66.8114,66.7544,66.7734,34012.0
2023-11-27 14:05:00,70.38,70.38,70.26,70.27,13269.0,66.7829,66.7829,66.669,66.6785,13269.0
2023-11-27 14:10:00,70.27,70.29,70.21,70.25,12897.0,66.6785,66.6975,66.6216,66.6596,12897.0
2023-11-27 14:15:00,70.25,70.3,70.23,70.29,24226.0,66.6596,66.707,66.6406,66.6975,24226.0
2023-11-27 14:20:00,70.3,70.35,70.29,70.34,15974.0,66.707,66.7544,66.6975,66.745,15974.0
2023-11-27 14:25:00,70.36,70.38,70.29,70.34,22526.0,66.7639,66.7829,66.6975,66.745,22526.0
2023-11-27 14:30:00,70.33,70.33,70.27,70.28,9335.0,66.7355,66.7355,66.6785,66.688,9335.0
2023-11-27 14:35:00,70.27,70.31,70.26,70.3,17726.0,66.6785,66.7165,66.669,66.707,17726.0
2023-11-27 14:40:00,70.31,70.31,70.25,70.28,17807.0,66.7165,66.7165,66.6596,66.688,17807.0
2023-11-27 14:45:00,70.28,70.3,70.25,70.27,11390.0,66.688,66.707,66.6596,66.6785,11390.0
2023-11-27 14:50:00,70.27,70.27,70.23,70.27,15174.0,66.6785,66.6785,66.6406,66.6785,15174.0
2023-11-27 14:55:00,70.27,70.34,70.26,70.34,19579.0,66.6785,66.745,66.669,66.745,19579.0
2023-11-27 15:00:00,70.35,70.36,70.29,70.31,31964.0,66.7544,66.7639,66.6975,66.7165,31964.0
2023-11-27 15:05:00,70.31,70.35,70.28,70.29,25414.0,66.7165,66.7544,66.688,66.6975,25414.0
2023-11-27 15:10:00,70.28,70.33,70.27,70.3,22484.0,66.688,66.7355,66.6785,66.707,22484.0
2023-11-27 15:15:00,70.27,70.3,70.24,70.26,18374.0,66.6785,66.707,66.6501,66.669,18374.0
2023-11-27 15:20:00,70.26,70.28,70.22,70.26,23778.0,66.669,66.688,66.6311,66.669,23778.0
2023-11-27 15:25:00,70.26,70.29,70.23,70.24,25667.0,66.669,66.6975,66.6406,66.6501,25667.0
2023-11-27 15:30:00,70.25,70.28,70.21,70.25,39898.0,66.6596,66.688,66.6216,66.6596,39898.0
2023-11-27 15:35:00,70.25,70.36,70.24,70.32,39698.0,66.6596,66.7639,66.6501,66.726,39698.0
2023-11-27 15:40:00,70.32,70.35,70.27,70.27,34351.0,66.726,66.7544,66.6785,66.6785,34351.0
2023-11-27 15:45:00,70.28,70.29,70.23,70.27,55787.0,66.688,66.6975,66.6406,66.6785,55787.0
2023-11-27 15:50:00,70.27,70.35,70.26,70.3,120314.0,66.6785,66.7544,66.669,66.707,120314.0
2023-11-27 15:55:00,70.3,70.32,70.24,70.25,253585.0,66.707,66.726,66.6501,66.6596,253585.0
2023-11-28 09:30:00,70.28,70.4,69.93,70.08,94771.0,66.688,66.8019,66.3559,66.4982,94771.0
2023-11-28 09:35:00,70.09,70.39,70.05,70.3,46057.0,66.5077,66.7924,66.4698,66.707,46057.0
2023-11-28 09:40:00,70.3,70.48,70.26,70.48,86616.0,66.707,66.8778,66.669,66.8778,86616.0
2023-11-28 09:45:00,70.48,70.52,70.38,70.5,77348.0,66.8778,66.9158,66.7829,66.8968,77348.0
2023-11-28 09:50:00,70.5,70.72,70.49,70.69,137466.0,66.8968,67.1055,66.8873,67.0771,137466.0
2023-11-28 09:55:00,70.71,70.81,70.66,70.79,77782.0,67.096,67.1909,67.0486,67.172,77782.0
2023-11-28 10:00:00,70.79,71.11,70.79,70.85,97284.0,67.172,67.4756,67.172,67.2289,97284.0
2023-11-28 10:05:00,70.82,70.83,70.64,70.7,101021.0,67.2004,67.2099,67.0296,67.0866,101021.0
2023-11-28 10:10:00,70.69,70.8,70.64,70.78,46027.0,67.0771,67.1814,67.0296,67.1625,46027.0
2023-11-28 10:15:00,70.79,70.9,70.69,70.72,37678.0,67.172,67.2763,67.0771,67.1055,37678.0
2023-11-28 10:20:00,70.72,70.86,70.69,70.86,23140.0,67.1055,67.2384,67.0771,67.2384,23140.0
2023-11-28 10:25:00,70.85,70.85,70.62,70.63,28136.0,67.2289,67.2289,67.0106,67.0201,28136.0
2023-11-28 10:30:00,70.62,70.68,70.61,70.63,15593.0,67.0106,67.0676,67.0012,67.0201,15593.0
2023-11-28 10:35:00,70.64,70.86,70.62,70.84,41852.0,67.0296,67.2384,67.0106,67.2194,41852.0
2023-11-28 10:40:00,70.84,70.94,70.75,70.94,86228.0,67.2194,67.3143,67.134,67.3143,86228.0
2023-11-28 10:45:00,70.92,70.92,70.8,70.88,57226.0,67.2953,67.2953,67.1814,67.2574,57226.0
2023-11-28 10:50:00,70.88,70.94,70.81,70.81,32495.0,67.2574,67.3143,67.1909,67.1909,32495.0
2023-11-28 10:55:00,70.81,70.87,70.81,70.87,21936.0,67.1909,67.2479,67.1909,67.2479,21936.0
2023-11-28 11:00:00,70.87,70.89,70.77,70.78,19521.0,67.2479,67.2668,67.153,67.1625,19521.0
2023-11-28 11:05:00,70.78,70.8,70.73,70.77,21675.0,67.1625,67.1814,67.115,67.153,21675.0
2023-11-28 11:10:00,70.77,70.92,70.77,70.9,38074.0,67.153,67.2953,67.153,67.2763,38074.0
2023-11-28 11:15:00,70.89,70.94,70.82,70.84,23840.0,67.2668,67.3143,67.2004,67.2194,23840.0
2023-11-28 11:20:00,70.86,70.95,70.86,70.94,22166.0,67.2384,67.3238,67.2384,67.3143,22166.0
2023-11-28 11:25:00,70.95,70.96,70.88,70.89,25351.0,67.3238,67.3333,67.2574,67.2668,25351.0
2023-11-28 11:30:00,70.89,70.99,70.89,70.98,21233.0,67.2668,67.3617,67.2668,67.3522,21233.0
2023-11-28 11:35:00,70.98,70.98,70.86,70.89,29827.0,67.3522,67.3522,67.2384,67.2668,29827.0
2023-11-28 11:40:00,70.88,70.88,70.8,70.86,17605.0,67.2574,67.2574,67.1814,67.2384,17605.0
2023-11-28 11:45:00,70.86,70.9,70.83,70.89,17250.0,67.2384,67.2763,67.2099,67.2668,17250.0
2023-11-28 11:50:00,70.88,70.95,70.87,70.94,15809.0,67.2574,67.3238,67.2479,67.3143,15809.0
2023-11-28 11:55:00,70.94,70.95,70.87,70.92,13604.0,67.3143,67.3238,67.2479,67.2953,13604.0
2023-11-28 12:00:00,70.91,71.0,70.89,71.0,46663.0,67.2858,67.3712,67.2668,67.3712,46663.0
2023-11-28 12:05:00,70.99,71.05,70.94,71.03,30234.0,67.3617,67.4187,67.3143,67.3997,30234.0
2023-11-28 12:10:00,71.03,71.06,70.99,71.02,42154.0,67.3997,67.4282,67.3617,67.3902,42154.0
2023-11-28 12:15:00,71.02,71.04,70.88,70.89,30234.0,67.3902,67.4092,67.2574,67.2668,30234.0
2023-11-28 12:20:00,70.89,70.95,70.88,70.93,15008.0,67.2668,67.3238,67.2574,67.3048,15008.0
2023-11-28 12:25:00,70.94,71.0,70.94,71.0,18253.0,67.3143,67.3712,67.3143,67.3712,18253.0
2023-11-28 12:30:00,70.99,71.0,70.9,70.94,14114.0,67.3617,67.3712,67.2763,67.3143,14114.0
2023-11-28 12:35:00,70.95,71.04,70.95,71.03,15790.0,67.3238,67.4092,67.3238,67.3997,15790.0
2023-11-28 12:40:00,71.04,71.06,71.02,71.04,11692.0,67.4092,67.4282,67.3902,67.4092,11692.0
2023-11-28 12:45:00,71.06,71.09,71.02,71.07,14451.0,67.4282,67.4566,67.3902,67.4376,14451.0
2023-11-28 12:50:00,71.07,71.12,71.0,71.02,23167.0,67.4376,67.4851,67.3712,67.3902,23167.0
2023-11-28 12:55:00,71.02,71.05,71.01,71.03,21699.0,67.3902,67.4187,67.3807,67.3997,21699.0
2023-11-28 13:00:00,71.03,71.06,70.91,70.99,36171.0,67.3997,67.4282,67.2858,67.3617,36171.0
2023-11-28 13:05:00,70.98,71.03,70.97,71.03,20855.0,67.3522,67.3997,67.3428,67.3997,20855.0
2023-11-28 13:10:00,71.03,71.1,71.02,71.05,15771.0,67.3997,67.4661,67.3902,67.4187,15771.0
2023-11-28 13:15:00,71.03,71.05,70.96,71.0,11626.0,67.3997,67.4187,67.3333,67.3712,11626.0
2023-11-28 13:20:00,71.0,71.02,70.96,71.02,14536.0,67.3712,67.3902,67.3333,67.3902,14536.0
2023-11-28 13:25:00,71.01,71.15,71.01,71.14,22507.0,67.3807,67.5136,67.3807,67.5041,22507.0
2023-11-28 13:30:00,71.14,71.15,70.96,70.96,14062.0,67.5041,67.5136,67.3333,67.3333,14062.0
2023-11-28 13:35:00,70.97,70.97,70.82,70.87,24235.0,67.3428,67.3428,67.2004,67.2479,24235.0
2023-11-28 13:40:00,70.86,70.87,70.8,70.81,17484.0,67.2384,67.2479,67.1814,67.1909,17484.0
2023-11-28 13:45:00,70.8,70.8,70.74,70.76,17467.0,67.1814,67.1814,67.1245,67.1435,17467.0
2023-11-28 13:50:00,70.76,70.79,70.71,70.71,20791.0,67.1435,67.172,67.096,67.096,20791.0
2023-11-28 13:55:00,70.72,70.73,70.68,70.73,19961.0,67.1055,67.115,67.0676,67.115,19961.0
2023-11-28 14:00:00,70.73,70.78,70.71,70.71,14912.0,67.115,67.1625,67.096,67.096,14912.0
2023-11-28 14:05:00,70.71,70.74,70.67,70.72,18437.0,67.096,67.1245,67.0581,67.1055,18437.0
2023-11-28 14:10:00,70.72,70.78,70.72,70.76,10218.0,67.1055,67.1625,67.1055,67.1435,10218.0
2023-11-28 14:15:00,70.77,70.77,70.72,70.73,16154.0,67.153,67.153,67.1055,67.115,16154.0
2023-11-28 14:20:00,70.73,70.76,70.6,70.64,21620.0,67.115,67.1435,66.9917,67.0296,21620.0
2023-11-28 14:25:00,70.63,70.66,70.62,70.65,8146.0,67.0201,67.0486,67.0106,67.0391,8146.0
2023-11-28 14:30:00,70.65,70.65,70.59,70.62,15683.0,67.0391,67.0391,66.9822,67.0106,15683.0
2023-11-28 14:35:00,70.63,70.72,70.62,70.71,15455.0,67.0201,67.1055,67.0106,67.096,15455.0
2023-11-28 14:40:00,70.71,70.71,70.66,70.67,11673.0,67.096,67.096,67.0486,67.0581,11673.0
2023-11-28 14:45:00,70.67,70.72,70.66,70.71,16521.0,67.0581,67.1055,67.0486,67.096,16521.0
2023-11-28 14:50:00,70.7,70.72,70.68,70.72,10796.0,67.0866,67.1055,67.0676,67.1055,10796.0
2023-11-28 14:55:00,70.71,70.75,70.7,70.75,21228.0,67.096,67.134,67.0866,67.134,21228.0
2023-11-28 15:00:00,70.76,70.81,70.75,70.78,24958.0,67.1435,67.1909,67.134,67.1625,24958.0
2023-11-28 15:05:00,70.78,70.82,70.77,70.78,22228.0,67.1625,67.2004,67.153,67.1625,22228.0
2023-11-28 15:10:00,70.78,70.83,70.77,70.82,23779.0,67.1625,67.2099,67.153,67.2004,23779.0
2023-11-28 15:15:00,70.81,70.85,70.78,70.81,21900.0,67.1909,67.2289,67.1625,67.1909,21900.0
2023-11-28 15:20:00,70.81,70.89,70.77,70.89,37955.0,67.1909,67.2668,67.153,67.2668,37955.0
2023-11-28 15:25:00,70.88,70.88,70.81,70.82,35593.0,67.2574,67.2574,67.1909,67.2004,35593.0
2023-11-28 15:30:00,70.81,70.86,70.74,70.79,33199.0,67.1909,67.2384,67.1245,67.172,33199.0
2023-11-28 15:35:00,70.79,70.82,70.75,70.78,41607.0,67.172,67.2004,67.134,67.1625,41607.0
2023-11-28 15:40:00,70.78,70.92,70.76,70.89,33213.0,67.1625,67.2953,67.1435,67.2668,33213.0
2023-11-28 15:45:00,70.88,70.89,70.77,70.82,49012.0,67.2574,67.2668,67.153,67.2004,49012.0
2023-11-28 15:50:00,70.81,70.81,70.52,70.56,91742.0,67.1909,67.1909,66.9158,66.9537,91742.0
2023-11-28 15:55:00,70.55,70.67,70.48,70.49,281413.0,66.9442,67.0581,66.8778,66.8873,281413.0
2023-11-29 09:30:00,70.58,70.74,70.44,70.69,44775.0,66.9727,67.1245,66.8398,67.0771,44775.0
2023-11-29 09:35:00,70.67,70.72,70.55,70.62,15668.0,67.0581,67.1055,66.9442,67.0106,15668.0
2023-11-29 09:40:00,70.63,70.8,70.63,70.67,31106.0,67.0201,67.1814,67.0201,67.0581,31106.0
2023-11-29 09:45:00,70.68,70.85,70.68,70.76,49412.0,67.0676,67.2289,67.0676,67.1435,49412.0
2023-11-29 09:50:00,70.78,70.81,70.71,70.81,22267.0,67.1625,67.1909,67.096,67.1909,22267.0
2023-11-29 09:55:00,70.81,70.88,70.8,70.86,23804.0,67.1909,67.2574,67.1814,67.2384,23804.0
2023-11-29 10:00:00,70.87,70.98,70.79,70.95,15279.0,67.2479,67.3522,67.172,67.3238,15279.0
2023-11-29 10:05:00,70.94,70.95,70.86,70.87,28878.0,67.3143,67.3238,67.2384,67.2479,28878.0
2023-11-29 10:10:00,70.86,70.87,70.76,70.8,15791.0,67.2384,67.2479,67.1435,67.1814,15791.0
2023-11-29 10:15:00,70.79,70.85,70.79,70.85,13483.0,67.172,67.2289,67.172,67.2289,13483.0
2023-11-29 10:20:00,70.83,70.9,70.76,70.76,26236.0,67.2099,67.2763,67.1435,67.1435,26236.0
2023-11-29 10:25:00,70.77,70.82,70.67,70.69,44783.0,67.153,67.2004,67.0581,67.0771,44783.0
2023-11-29 10:30:00,70.69,70.73,70.66,70.67,19468.0,67.0771,67.115,67.0486,67.0581,19468.0
2023-11-29 10:35:00,70.67,70.79,70.65,70.77,51012.0,67.0581,67.172,67.0391,67.153,51012.0
2023-11-29 10:40:00,70.77,70.77,70.67,70.77,20237.0,67.153,67.153,67.0581,67.153,20237.0
2023-11-29 10:45:00,70.76,70.76,70.68,70.68,10887.0,67.1435,67.1435,67.0676,67.0676,10887.0
2023-11-29 10:50:00,70.69,70.7,70.62,70.63,25367.0,67.0771,67.0866,67.0106,67.0201,25367.0
2023-11-29 10:55:00,70.63,70.64,70.44,70.49,54244.0,67.0201,67.0296,66.8398,66.8873,54244.0
2023-11-29 11:00:00,70.48,70.6,70.45,70.54,19583.0,66.8778,66.9917,66.8493,66.9347,19583.0
2023-11-29 11:05:00,70.52,70.54,70.4,70.44,19018.0,66.9158,66.9347,66.8019,66.8398,19018.0
2023-11-29 11:10:00,70.45,70.5,70.39,70.42,23087.0,66.8493,66.8968,66.7924,66.8209,23087.0
2023-11-29 11:15:00,70.4,70.42,70.28,70.33,9958.0,66.8019,66.8209,66.688,66.7355,9958.0
2023-11-29 11:20:00,70.34,70.42,70.33,70.41,29517.0,66.745,66.8209,66.7355,66.8114,29517.0
2023-11-29 11:25:00,70.4,70.41,70.32,70.32,12631.0,66.8019,66.8114,66.726,66.726,12631.0
2023-11-29 11:30:00,70.33,70.42,70.33,70.4,58727.0,66.7355,66.8209,66.7355,66.8019,58727.0
2023-11-29 11:35:00,70.4,70.47,70.38,70.47,11967.0,66.8019,66.8683,66.7829,66.8683,11967.0
2023-11-29 11:40:00,70.46,70.51,70.44,70.5,19679.0,66.8588,66.9063,66.8398,66.8968,19679.0
2023-11-29 11:45:00,70.5,70.5,70.4,70.41,13567.0,66.8968,66.8968,66.8019,66.8114,13567.0
2023-11-29 11:50:00,70.4,70.44,70.34,70.35,12899.0,66.8019,66.8398,66.745,66.7544,12899.0
2023-11-29 11:55:00,70.36,70.38,70.32,70.38,11631.0,66.7639,66.7829,66.726,66.7829,11631.0
2023-11-29 12:00:00,70.38,70.39,70.26,70.28,18386.0,66.7829,66.7924,66.669,66.688,18386.0
2023-11-29 12:05:00,70.28,70.33,70.23,70.31,54054.0,66.688,66.7355,66.6406,66.7165,54054.0
2023-11-29 12:10:00,70.31,70.37,70.29,70.34,23127.0,66.7165,66.7734,66.6975,66.745,23127.0
2023-11-29 12:15:00,70.33,70.41,70.31,70.39,18373.0,66.7355,66.8114,66.7165,66.7924,18373.0
2023-11-29 12:20:00,70.39,70.43,70.37,70.4,15343.0,66.7924,66.8304,66.7734,66.8019,15343.0
2023-11-29 12:25:00,70.41,70.43,70.35,70.43,17118.0,66.8114,66.8304,66.7544,66.8304,17118.0
2023-11-29 12:30:00,70.43,70.47,70.43,70.47,9227.0,66.8304,66.8683,66.8304,66.8683,9227.0
2023-11-29 12:35:00,70.47,70.51,70.44,70.49,15788.0,66.8683,66.9063,66.8398,66.8873,15788.0
2023-11-29 12:40:00,70.49,70.49,70.45,70.47,8024.0,66.8873,66.8873,66.8493,66.8683,8024.0
2023-11-29 12:45:00,70.47,70.48,70.39,70.44,15003.0,66.8683,66.8778,66.7924,66.8398,15003.0
2023-11-29 12:50:00,70.44,70.48,70.43,70.47,11641.0,66.8398,66.8778,66.8304,66.8683,11641.0
2023-11-29 12:55:00,70.47,70.53,70.45,70.52,12932.0,66.8683,66.9252,66.8493,66.9158,12932.0
2023-11-29 13:00:00,70.52,70.55,70.48,70.55,67396.0,66.9158,66.9442,66.8778,66.9442,67396.0
2023-11-29 13:05:00,70.55,70.62,70.54,70.62,48558.0,66.9442,67.0106,66.9347,67.0106,48558.0
2023-11-29 13:10:00,70.62,70.64,70.58,70.59,12656.0,67.0106,67.0296,66.9727,66.9822,12656.0
2023-11-29 13:15:00,70.58,70.58,70.52,70.55,17400.0,66.9727,66.9727,66.9158,66.9442,17400.0
2023-11-29 13:20:00,70.55,70.59,70.53,70.56,13877.0,66.9442,66.9822,66.9252,66.9537,13877.0
2023-11-29 13:25:00,70.55,70.6,70.53,70.6,12484.0,66.9442,66.9917,66.9252,66.9917,12484.0
2023-11-29 13:30:00,70.6,70.6,70.49,70.5,18373.0,66.9917,66.9917,66.8873,66.8968,18373.0
2023-11-29 13:35:00,70.5,70.54,70.47,70.5,12489.0,66.8968,66.9347,66.8683,66.8968,12489.0
2023-11-29 13:40:00,70.5,70.57,70.5,70.53,9012.0,66.8968,66.9632,66.8968,66.9252,9012.0
2023-11-29 13:45:00,70.53,70.54,70.5,70.51,16517.0,66.9252,66.9347,66.8968,66.9063,16517.0
2023-11-29 13:50:00,70.51,70.52,70.48,70.49,9958.0,66.9063,66.9158,66.8778,66.8873,9958.0
2023-11-29 13:55:00,70.49,70.49,70.38,70.38,14093.0,66.8873,66.8873,66.7829,66.7829,14093.0
2023-11-29 14:00:00,70.37,70.38,70.31,70.38,13362.0,66.7734,66.7829,66.7165,66.7829,13362.0
2023-11-29 14:05:00,70.38,70.45,70.37,70.43,18669.0,66.7829,66.8493,66.7734,66.8304,18669.0
2023-11-29 14:10:00,70.43,70.43,70.27,70.3,25749.0,66.8304,66.8304,66.6785,66.707,25749.0
2023-11-29 14:15:00,70.29,70.3,70.2,70.21,39014.0,66.6975,66.707,66.6121,66.6216,39014.0
2023-11-29 14:20:00,70.19,70.28,70.19,70.27,13849.0,66.6026,66.688,66.6026,66.6785,13849.0
2023-11-29 14:25:00,70.26,70.28,70.2,70.2,36358.0,66.669,66.688,66.6121,66.6121,36358.0
2023-11-29 14:30:00,70.2,70.24,70.16,70.2,38595.0,66.6121,66.6501,66.5742,66.6121,38595.0
2023-11-29 14:35:00,70.2,70.21,70.11,70.16,14321.0,66.6121,66.6216,66.5267,66.5742,14321.0
2023-11-29 14:40:00,70.16,70.17,70.08,70.09,10716.0,66.5742,66.5836,66.4982,66.5077,10716.0
2023-11-29 14:45:00,70.09,70.15,70.07,70.13,14703.0,66.5077,66.5647,66.4888,66.5457,14703.0
2023-11-29 14:50:00,70.13,70.18,70.09,70.18,19884.0,66.5457,66.5931,66.5077,66.5931,19884.0
2023-11-29 14:55:00,70.17,70.23,70.13,70.23,22464.0,66.5836,66.6406,66.5457,66.6406,22464.0
2023-11-29 15:00:00,70.23,70.29,70.2,70.27,27842.0,66.6406,66.6975,66.6121,66.6785,27842.0
2023-11-29 15:05:00,70.26,70.28,70.19,70.23,27556.0,66.669,66.688,66.6026,66.6406,27556.0
2023-11-29 15:10:00,70.23,70.24,70.18,70.2,32319.0,66.6406,66.6501,66.5931,66.6121,32319.0
2023-11-29 15:15:00,70.21,70.25,70.09,70.11,33231.0,66.6216,66.6596,66.5077,66.5267,33231.0
2023-11-29 15:20:00,70.11,70.12,70.06,70.09,38116.0,66.5267,66.5362,66.4793,66.5077,38116.0
2023-11-29 15:25:00,70.09,70.09,69.97,70.02,43367.0,66.5077,66.5077,66.3939,66.4413,43367.0
2023-11-29 15:30:00,70.02,70.06,69.96,70.04,74192.0,66.4413,66.4793,66.3844,66.4603,74192.0
2023-11-29 15:35:00,70.03,70.04,69.96,70.0,50574.0,66.4508,66.4603,66.3844,66.4223,50574.0
2023-11-29 15:40:00,70.0,70.01,69.92,69.96,49973.0,66.4223,66.4318,66.3464,66.3844,49973.0
2023-11-29 15:45:00,69.95,70.09,69.91,70.09,80492.0,66.3749,66.5077,66.3369,66.5077,80492.0
2023-11-29 15:50:00,70.08,70.16,70.02,70.15,144593.0,66.4982,66.5742,66.4413,66.5647,144593.0
2023-11-29 15:55:00,70.15,70.24,70.12,70.23,314985.0,66.5647,66.6501,66.5362,66.6406,314985.0
2023-11-30 09:30:00,70.34,70.73,70.34,70.54,88502.0,66.745,67.115,66.745,66.9347,88502.0
2023-11-30 09:35:00,70.52,70.52,70.35,70.39,19497.0,66.9158,66.9158,66.7544,66.7924,19497.0
2023-11-30 09:40:00,70.41,70.52,70.38,70.38,19136.0,66.8114,66.9158,66.7829,66.7829,19136.0
2023-11-30 09:45:00,70.37,70.41,70.3,70.37,25248.0,66.7734,66.8114,66.707,66.7734,25248.0
2023-11-30 09:50:00,70.37,70.51,70.35,70.49,22500.0,66.7734,66.9063,66.7544,66.8873,22500.0
2023-11-30 09:55:00,70.48,70.5,70.28,70.3,29480.0,66.8778,66.8968,66.688,66.707,29480.0
2023-11-30 10:00:00,70.29,70.33,70.22,70.28,45947.0,66.6975,66.7355,66.6311,66.688,45947.0
2023-11-30 10:05:00,70.27,70.5,70.27,70.45,38747.0,66.6785,66.8968,66.6785,66.8493,38747.0
2023-11-30 10:10:00,70.45,70.54,70.42,70.5,37239.0,66.8493,66.9347,66.8209,66.8968,37239.0
2023-11-30 10:15:00,70.5,70.52,70.34,70.37,47334.0,66.8968,66.9158,66.745,66.7734,47334.0
2023-11-30 10:20:00,70.37,70.41,70.31,70.37,18019.0,66.7734,66.8114,66.7165,66.7734,18019.0
2023-11-30 10:25:00,70.37,70.44,70.34,70.43,20242.0,66.7734,66.8398,66.745,66.8304,20242.0
2023-11-30 10:30:00,70.45,70.54,70.44,70.53,17528.0,66.8493,66.9347,66.8398,66.9252,17528.0
2023-11-30 10:35:00,70.52,70.54,70.43,70.54,19169.0,66.9158,66.9347,66.8304,66.9347,19169.0
2023-11-30 10:40:00,70.55,70.7,70.54,70.66,59452.0,66.9442,67.0866,66.9347,67.0486,59452.0
2023-11-30 10:45:00,70.67,70.76,70.66,70.76,29999.0,67.0581,67.1435,67.0486,67.1435,29999.0
2023-11-30 10:50:00,70.76,70.83,70.74,70.81,24811.0,67.1435,67.2099,67.1245,67.1909,24811.0
2023-11-30 10:55:00,70.83,70.96,70.82,70.9,29289.0,67.2099,67.3333,67.2004,67.2763,29289.0
2023-11-30 11:00:00,70.91,70.97,70.82,70.84,32539.0,67.2858,67.3428,67.2004,67.2194,32539.0
2023-11-30 11:05:00,70.83,70.94,70.8,70.81,20924.0,67.2099,67.3143,67.1814,67.1909,20924.0
2023-11-30 11:10:00,70.82,70.85,70.74,70.76,16214.0,67.2004,67.2289,67.1245,67.1435,16214.0
2023-11-30 11:15:00,70.77,70.8,70.67,70.67,17150.0,67.153,67.1814,67.0581,67.0581,17150.0
2023-11-30 11:20:00,70.67,70.74,70.59,70.73,28272.0,67.0581,67.1245,66.9822,67.115,28272.0
2023-11-30 11:25:00,70.74,70.82,70.74,70.8,13920.0,67.1245,67.2004,67.1245,67.1814,13920.0
2023-11-30 11:30:00,70.81,70.87,70.79,70.84,24429.0,67.1909,67.2479,67.172,67.2194,24429.0
2023-11-30 11:35:00,70.84,70.85,70.73,70.73,21026.0,67.2194,67.2289,67.115,67.115,21026.0
2023-11-30 11:40:00,70.74,70.81,70.73,70.81,25679.0,67.1245,67.1909,67.115,67.1909,25679.0
2023-11-30 11:45:00,70.81,70.89,70.8,70.88,31136.0,67.1909,67.2668,67.1814,67.2574,31136.0
2023-11-30 11:50:00,70.88,70.92,70.82,70.85,32142.0,67.2574,67.2953,67.2004,67.2289,32142.0
2023-11-30 11:55:00,70.85,70.96,70.85,70.95,15564.0,67.2289,67.3333,67.2289,67.3238,15564.0
2023-11-30 12:00:00,70.96,71.02,70.91,70.95,58863.0,67.3333,67.3902,67.2858,67.3238,58863.0
2023-11-30 12:05:00,70.95,71.0,70.92,70.98,36012.0,67.3238,67.3712,67.2953,67.3522,36012.0
2023-11-30 12:10:00,70.98,70.99,70.88,70.89,43184.0,67.3522,67.3617,67.2574,67.2668,43184.0
2023-11-30 12:15:00,70.88,70.9,70.82,70.87,32398.0,67.2574,67.2763,67.2004,67.2479,32398.0
2023-11-30 12:20:00,70.88,70.96,70.85,70.95,24990.0,67.2574,67.3333,67.2289,67.3238,24990.0
2023-11-30 12:25:00,70.96,71.02,70.95,70.96,24808.0,67.3333,67.3902,67.3238,67.3333,24808.0
2023-11-30 12:30:00,70.96,71.06,70.95,71.03,33681.0,67.3333,67.4282,67.3238,67.3997,33681.0
2023-11-30 12:35:00,71.04,71.1,71.04,71.06,33077.0,67.4092,67.4661,67.4092,67.4282,33077.0
2023-11-30 12:40:00,71.07,71.12,71.04,71.1,34092.0,67.4376,67.4851,67.4092,67.4661,34092.0
2023-11-30 12:45:00,71.11,71.11,70.97,70.98,27268.0,67.4756,67.4756,67.3428,67.3522,27268.0
2023-11-30 12:50:00,70.98,71.0,70.93,70.99,16590.0,67.3522,67.3712,67.3048,67.3617,16590.0
2023-11-30 12:55:00,70.99,71.05,70.99,71.05,27523.0,67.3617,67.4187,67.3617,67.4187,27523.0
2023-11-30 13:00:00,71.06,71.1,71.03,71.07,26708.0,67.4282,67.4661,67.3997,67.4376,26708.0
2023-11-30 13:05:00,71.07,71.14,71.07,71.14,35626.0,67.4376,67.5041,67.4376,67.5041,35626.0
2023-11-30 13:10:00,71.14,71.26,71.13,71.25,59563.0,67.5041,67.6179,67.4946,67.6084,59563.0
2023-11-30 13:15:00,71.25,71.28,71.24,71.25,19962.0,67.6084,67.6369,67.599,67.6084,19962.0
2023-11-30 13:20:00,71.25,71.27,71.14,71.2,28441.0,67.6084,67.6274,67.5041,67.561,28441.0
2023-11-30 13:25:00,71.2,71.21,71.15,71.17,20250.0,67.561,67.5705,67.5136,67.5325,20250.0
2023-11-30 13:30:00,71.18,71.19,71.15,71.16,28352.0,67.542,67.5515,67.5136,67.523,28352.0
2023-11-30 13:35:00,71.17,71.25,71.17,71.23,22331.0,67.5325,67.6084,67.5325,67.5895,22331.0
2023-11-30 13:40:00,71.24,71.26,71.21,71.23,47114.0,67.599,67.6179,67.5705,67.5895,47114.0
2023-11-30 13:45:00,71.22,71.23,71.14,71.17,24569.0,67.58,67.5895,67.5041,67.5325,24569.0
2023-11-30 13:50:00,71.17,71.17,71.09,71.14,24638.0,67.5325,67.5325,67.4566,67.5041,24638.0
2023-11-30 13:55:00,71.14,71.19,71.12,71.19,38212.0,67.5041,67.5515,67.4851,67.5515,38212.0
2023-11-30 14:00:00,71.19,71.19,71.1,71.14,95205.0,67.5515,67.5515,67.4661,67.5041,95205.0
2023-11-30 14:05:00,71.13,71.17,71.1,71.11,33058.0,67.4946,67.5325,67.4661,67.4756,33058.0
2023-11-30 14:10:00,71.11,71.13,71.05,71.05,26982.0,67.4756,67.4946,67.4187,67.4187,26982.0
2023-11-30 14:15:00,71.05,71.07,71.01,71.03,22088.0,67.4187,67.4376,67.3807,67.3997,22088.0
2023-11-30 14:20:00,71.03,71.08,71.01,71.06,37361.0,67.3997,67.4471,67.3807,67.4282,37361.0
2023-11-30 14:25:00,71.05,71.12,71.03,71.08,29902.0,67.4187,67.4851,67.3997,67.4471,29902.0
2023-11-30 14:30:00,71.08,71.17,71.08,71.14,28479.0,67.4471,67.5325,67.4471,67.5041,28479.0
2023-11-30 14:35:00,71.14,71.2,71.13,71.16,22992.0,67.5041,67.561,67.4946,67.523,22992.0
2023-11-30 14:40:00,71.16,71.22,71.14,71.22,35440.0,67.523,67.58,67.5041,67.58,35440.0
2023-11-30 14:45:00,71.22,71.24,71.19,71.23,37274.0,67.58,67.599,67.5515,67.5895,37274.0
2023-11-30 14:50:00,71.23,71.24,71.15,71.18,75567.0,67.5895,67.599,67.5136,67.542,75567.0
2023-11-30 14:55:00,71.19,71.19,71.12,71.13,79176.0,67.5515,67.5515,67.4851,67.4946,79176.0
2023-11-30 15:00:00,71.13,71.18,71.08,71.1,139943.0,67.4946,67.542,67.4471,67.4661,139943.0
2023-11-30 15:05:00,71.09,71.2,71.06,71.13,197530.0,67.4566,67.561,67.4282,67.4946,197530.0
2023-11-30 15:10:00,71.12,71.18,71.09,71.13,166705.0,67.4851,67.542,67.4566,67.4946,166705.0
2023-11-30 15:15:00,71.13,71.14,71.03,71.03,111419.0,67.4946,67.5041,67.3997,67.3997,111419.0
2023-11-30 15:20:00,71.03,71.09,70.9,70.92,63705.0,67.3997,67.4566,67.2763,67.2953,63705.0
2023-11-30 15:25:00,70.91,70.96,70.89,70.94,107466.0,67.2858,67.3333,67.2668,67.3143,107466.0
2023-11-30 15:30:00,70.94,71.01,70.8,70.8,125820.0,67.3143,67.3807,67.1814,67.1814,125820.0
2023-11-30 15:35:00,70.8,70.85,70.75,70.84,84813.0,67.1814,67.2289,67.134,67.2194,84813.0
2023-11-30 15:40:00,70.84,70.98,70.84,70.98,87823.0,67.2194,67.3522,67.2194,67.3522,87823.0
2023-11-30 15:45:00,70.98,71.03,70.91,71.03,169001.0,67.3522,67.3997,67.2858,67.3997,169001.0
2023-11-30 15:50:00,71.02,71.03,70.87,70.99,225647.0,67.3902,67.3997,67.2479,67.3617,225647.0
2023-11-30 15:55:00,70.99,71.04,70.9,70.95,630440.0,67.3617,67.4092,67.2763,67.3238,630440.0
2023-12-01 09:30:00,70.91,70.95,70.7,70.94,48846.0,67.2858,67.3238,67.0866,67.3143,48846.0
2023-12-01 09:35:00,70.96,71.0,70.8,70.83,21518.0,67.3333,67.3712,67.1814,67.2099,21518.0
2023-12-01 09:40:00,70.83,70.83,70.62,70.63,13280.0,67.2099,67.2099,67.0106,67.0201,13280.0
2023-12-01 09:45:00,70.62,70.64,70.4,70.55,22526.0,67.0106,67.0296,66.8019,66.9442,22526.0
2023-12-01 09:50:00,70.56,70.63,70.55,70.59,13129.0,66.9537,67.0201,66.9442,66.9822,13129.0
2023-12-01 09:55:00,70.57,70.6,70.48,70.6,24418.0,66.9632,66.9917,66.8778,66.9917,24418.0
2023-12-01 10:00:00,70.62,70.73,70.61,70.7,21010.0,67.0106,67.115,67.0012,67.0866,21010.0
2023-12-01 10:05:00,70.69,70.7,70.56,70.6,24603.0,67.0771,67.0866,66.9537,66.9917,24603.0
2023-12-01 10:10:00,70.62,70.68,70.53,70.58,23518.0,67.0106,67.0676,66.9252,66.9727,23518.0
2023-12-01 10:15:00,70.57,70.64,70.54,70.64,20086.0,66.9632,67.0296,66.9347,67.0296,20086.0
2023-12-01 10:20:00,70.64,70.66,70.56,70.57,14905.0,67.0296,67.0486,66.9537,66.9632,14905.0
2023-12-01 10:25:00,70.57,70.61,70.51,70.56,18472.0,66.9632,67.0012,66.9063,66.9537,18472.0
2023-12-01 10:30:00,70.56,70.64,70.54,70.58,20895.0,66.9537,67.0296,66.9347,66.9727,20895.0
2023-12-01 10:35:00,70.56,70.66,70.56,70.64,22326.0,66.9537,67.0486,66.9537,67.0296,22326.0
2023-12-01 10:40:00,70.64,70.72,70.63,70.69,16819.0,67.0296,67.1055,67.0201,67.0771,16819.0
2023-12-01 10:45:00,70.69,70.82,70.69,70.81,16853.0,67.0771,67.2004,67.0771,67.1909,16853.0
2023-12-01 10:50:00,70.81,70.83,70.72,70.73,14939.0,67.1909,67.2099,67.1055,67.115,14939.0
2023-12-01 10:55:00,70.71,70.76,70.67,70.67,11237.0,67.096,67.1435,67.0581,67.0581,11237.0
2023-12-01 11:00:00,70.67,70.71,70.57,70.7,73995.0,67.0581,67.096,66.9632,67.0866,73995.0
2023-12-01 11:05:00,70.7,70.79,70.62,70.78,39187.0,67.0866,67.172,67.0106,67.1625,39187.0
2023-12-01 11:10:00,70.78,70.88,70.77,70.87,25554.0,67.1625,67.2574,67.153,67.2479,25554.0
2023-12-01 11:15:00,70.88,70.92,70.8,70.82,46024.0,67.2574,67.2953,67.1814,67.2004,46024.0
2023-12-01 11:20:00,70.82,70.85,70.65,70.75,88027.0,67.2004,67.2289,67.0391,67.134,88027.0
2023-12-01 11:25:00,70.75,70.9,70.72,70.87,16025.0,67.134,67.2763,67.1055,67.2479,16025.0
2023-12-01 11:30:00,70.88,71.02,70.78,71.01,20577.0,67.2574,67.3902,67.1625,67.3807,20577.0
2023-12-01 11:35:00,71.01,71.03,70.97,71.01,14547.0,67.3807,67.3997,67.3428,67.3807,14547.0
2023-12-01 11:40:00,71.01,71.13,70.99,71.08,24481.0,67.3807,67.4946,67.3617,67.4471,24481.0
2023-12-01 11:45:00,71.08,71.11,70.96,71.03,20295.0,67.4471,67.4756,67.3333,67.3997,20295.0
2023-12-01 11:50:00,71.04,71.17,71.04,71.11,29067.0,67.4092,67.5325,67.4092,67.4756,29067.0
2023-12-01 11:55:00,71.1,71.16,71.08,71.1,18949.0,67.4661,67.523,67.4471,67.4661,18949.0
2023-12-01 12:00:00,71.09,71.13,71.06,71.09,40627.0,67.4566,67.4946,67.4282,67.4566,40627.0
2023-12-01 12:05:00,71.09,71.2,71.06,71.17,25043.0,67.4566,67.561,67.4282,67.5325,25043.0
2023-12-01 12:10:00,71.17,71.19,71.1,71.1,17112.0,67.5325,67.5515,67.4661,67.4661,17112.0
2023-12-01 12:15:00,71.09,71.24,71.07,71.21,39477.0,67.4566,67.599,67.4376,67.5705,39477.0
2023-12-01 12:20:00,71.21,71.31,71.19,71.26,34590.0,67.5705,67.6654,67.5515,67.6179,34590.0
2023-12-01 12:25:00,71.24,71.26,71.2,71.2,12077.0,67.599,67.6179,67.561,67.561,12077.0
2023-12-01 12:30:00,71.2,71.31,71.19,71.22,14384.0,67.561,67.6654,67.5515,67.58,14384.0
2023-12-01 12:35:00,71.23,71.24,71.2,71.23,18982.0,67.5895,67.599,67.561,67.5895,18982.0
2023-12-01 12:40:00,71.23,71.24,71.17,71.17,29342.0,67.5895,67.599,67.5325,67.5325,29342.0
2023-12-01 12:45:00,71.18,71.27,71.17,71.24,20555.0,67.542,67.6274,67.5325,67.599,20555.0
2023-12-01 12:50:00,71.23,71.24,71.12,71.15,11358.0,67.5895,67.599,67.4851,67.5136,11358.0
2023-12-01 12:55:00,71.17,71.26,71.16,71.25,20417.0,67.5325,67.6179,67.523,67.6084,20417.0
2023-12-01 13:00:00,71.25,71.28,71.23,71.23,9674.0,67.6084,67.6369,67.5895,67.5895,9674.0
2023-12-01 13:05:00,71.23,71.28,71.18,71.26,23939.0,67.5895,67.6369,67.542,67.6179,23939.0
2023-12-01 13:10:00,71.26,71.3,71.23,71.28,15864.0,67.6179,67.6559,67.5895,67.6369,15864.0
2023-12-01 13:15:00,71.27,71.45,71.26,71.39,29485.0,67.6274,67.7982,67.6179,67.7413,29485.0
2023-12-01 13:20:00,71.4,71.4,71.26,71.26,14815.0,67.7508,67.7508,67.6179,67.6179,14815.0
2023-12-01 13:25:00,71.27,71.29,71.19,71.24,28792.0,67.6274,67.6464,67.5515,67.599,28792.0
2023-12-01 13:30:00,71.24,71.25,71.18,71.25,27597.0,67.599,67.6084,67.542,67.6084,27597.0
2023-12-01 13:35:00,71.24,71.29,71.23,71.28,18638.0,67.599,67.6464,67.5895,67.6369,18638.0
2023-12-01 13:40:00,71.29,71.36,71.28,71.33,11272.0,67.6464,67.7128,67.6369,67.6844,11272.0
2023-12-01 13:45:00,71.32,71.32,71.25,71.26,28193.0,67.6749,67.6749,67.6084,67.6179,28193.0
2023-12-01 13:50:00,71.27,71.28,71.2,71.22,20437.0,67.6274,67.6369,67.561,67.58,20437.0
2023-12-01 13:55:00,71.22,71.25,71.21,71.23,12072.0,67.58,67.6084,67.5705,67.5895,12072.0
2023-12-01 14:00:00,71.24,71.28,71.2,71.21,31267.0,67.599,67.6369,67.561,67.5705,31267.0
2023-12-01 14:05:00,71.21,71.25,71.2,71.22,51931.0,67.5705,67.6084,67.561,67.58,51931.0
2023-12-01 14:10:00,71.23,71.3,71.21,71.23,19046.0,67.5895,67.6559,67.5705,67.5895,19046.0
2023-12-01 14:15:00,71.22,71.27,71.21,71.25,11305.0,67.58,67.6274,67.5705,67.6084,11305.0
2023-12-01 14:20:00,71.25,71.29,71.24,71.26,9702.0,67.6084,67.6464,67.599,67.6179,9702.0
2023-12-01 14:25:00,71.25,71.3,71.25,71.28,17401.0,67.6084,67.6559,67.6084,67.6369,17401.0
2023-12-01 14:30:00,71.29,71.32,71.27,71.29,17087.0,67.6464,67.6749,67.6274,67.6464,17087.0
2023-12-01 14:35:00,71.28,71.29,71.25,71.27,12417.0,67.6369,67.6464,67.6084,67.6274,12417.0
2023-12-01 14:40:00,71.27,71.31,71.24,71.25,19946.0,67.6274,67.6654,67.599,67.6084,19946.0
2023-12-01 14:45:00,71.25,71.29,71.25,71.28,16765.0,67.6084,67.6464,67.6084,67.6369,16765.0
2023-12-01 14:50:00,71.29,71.31,71.26,71.26,15130.0,67.6464,67.6654,67.6179,67.6179,15130.0
2023-12-01 14:55:00,71.27,71.27,71.2,71.22,35524.0,67.6274,67.6274,67.561,67.58,35524.0
2023-12-01 15:00:00,71.22,71.23,71.15,71.15,16894.0,67.58,67.5895,67.5136,67.5136,16894.0
2023-12-01 15:05:00,71.15,71.15,71.04,71.07,37517.0,67.5136,67.5136,67.4092,67.4376,37517.0
2023-12-01 15:10:00,71.07,71.15,71.06,71.14,47725.0,67.4376,67.5136,67.4282,67.5041,47725.0
2023-12-01 15:15:00,71.14,71.17,71.09,71.09,29491.0,67.5041,67.5325,67.4566,67.4566,29491.0
2023-12-01 15:20:00,71.1,71.12,71.06,71.11,23470.0,67.4661,67.4851,67.4282,67.4756,23470.0
2023-12-01 15:25:00,71.11,71.18,71.11,71.15,21818.0,67.4756,67.542,67.4756,67.5136,21818.0
2023-12-01 15:30:00,71.16,71.25,71.16,71.23,51804.0,67.523,67.6084,67.523,67.5895,51804.0
2023-12-01 15:35:00,71.23,71.28,71.21,71.22,51295.0,67.5895,67.6369,67.5705,67.58,51295.0
2023-12-01 15:40:00,71.22,71.32,71.2,71.27,44904.0,67.58,67.6749,67.561,67.6274,44904.0
2023-12-01 15:45:00,71.26,71.38,71.26,71.32,70869.0,67.6179,67.7318,67.6179,67.6749,70869.0
2023-12-01 15:50:00,71.32,71.42,71.32,71.37,95352.0,67.6749,67.7698,67.6749,67.7223,95352.0
2023-12-01 15:55:00,71.37,71.53,71.34,71.51,415671.0,67.7223,67.8741,67.6938,67.8552,415671.0
2023-12-04 09:30:00,71.25,71.57,71.16,71.44,119063.0,67.6084,67.9121,67.523,67.7887,119063.0
2023-12-04 09:35:00,71.47,71.49,71.26,71.34,30983.0,67.8172,67.8362,67.6179,67.6938,30983.0
2023-12-04 09:40:00,71.4,71.4,71.3,71.39,35779.0,67.7508,67.7508,67.6559,67.7413,35779.0
2023-12-04 09:45:00,71.39,71.5,71.34,71.49,34846.0,67.7413,67.8457,67.6938,67.8362,34846.0
2023-12-04 09:50:00,71.51,71.53,71.39,71.42,19657.0,67.8552,67.8741,67.7413,67.7698,19657.0
2023-12-04 09:55:00,71.39,71.4,71.18,71.18,19024.0,67.7413,67.7508,67.542,67.542,19024.0
2023-12-04 10:00:00,71.2,71.34,71.18,71.27,39976.0,67.561,67.6938,67.542,67.6274,39976.0
2023-12-04 10:05:00,71.27,71.44,71.26,71.42,41340.0,67.6274,67.7887,67.6179,67.7698,41340.0
2023-12-04 10:10:00,71.43,71.45,71.31,71.35,27235.0,67.7792,67.7982,67.6654,67.7033,27235.0
2023-12-04 10:15:00,71.36,71.37,71.24,71.27,26140.0,67.7128,67.7223,67.599,67.6274,26140.0
2023-12-04 10:20:00,71.28,71.37,71.27,71.32,15634.0,67.6369,67.7223,67.6274,67.6749,15634.0
2023-12-04 10:25:00,71.31,71.43,71.3,71.42,15213.0,67.6654,67.7792,67.6559,67.7698,15213.0
2023-12-04 10:30:00,71.42,71.54,71.42,71.54,36611.0,67.7698,67.8836,67.7698,67.8836,36611.0
2023-12-04 10:35:00,71.56,71.7,71.55,71.68,31297.0,67.9026,68.0354,67.8931,68.0165,31297.0
2023-12-04 10:40:00,71.7,71.73,71.52,71.57,25463.0,68.0354,68.0639,67.8646,67.9121,25463.0
2023-12-04 10:45:00,71.56,71.62,71.52,71.53,14626.0,67.9026,67.9595,67.8646,67.8741,14626.0
2023-12-04 10:50:00,71.53,71.63,71.49,71.63,18562.0,67.8741,67.969,67.8362,67.969,18562.0
2023-12-04 10:55:00,71.63,71.74,71.62,71.73,40569.0,67.969,68.0734,67.9595,68.0639,40569.0
2023-12-04 11:00:00,71.74,71.74,71.67,71.69,33151.0,68.0734,68.0734,68.007,68.026,33151.0
2023-12-04 11:05:00,71.7,71.73,71.6,71.61,22121.0,68.0354,68.0639,67.9406,67.95,22121.0
2023-12-04 11:10:00,71.61,71.73,71.6,71.73,19557.0,67.95,68.0639,67.9406,68.0639,19557.0
2023-12-04 11:15:00,71.74,71.78,71.69,71.71,36334.0,68.0734,68.1114,68.026,68.0449,36334.0
2023-12-04 11:20:00,71.71,71.73,71.56,71.56,8994.0,68.0449,68.0639,67.9026,67.9026,8994.0
2023-12-04 11:25:00,71.55,71.55,71.49,71.51,9818.0,67.8931,67.8931,67.8362,67.8552,9818.0
2023-12-04 11:30:00,71.5,71.54,71.45,71.46,14586.0,67.8457,67.8836,67.7982,67.8077,14586.0
2023-12-04 11:35:00,71.46,71.49,71.44,71.46,13072.0,67.8077,67.8362,67.7887,67.8077,13072.0
2023-12-04 11:40:00,71.47,71.54,71.46,71.5,91052.0,67.8172,67.8836,67.8077,67.8457,91052.0
2023-12-04 11:45:00,71.52,71.58,71.52,71.54,11624.0,67.8646,67.9216,67.8646,67.8836,11624.0
2023-12-04 11:50:00,71.54,71.63,71.54,71.6,11999.0,67.8836,67.969,67.8836,67.9406,11999.0
2023-12-04 11:55:00,71.59,71.59,71.51,71.54,5962.0,67.9311,67.9311,67.8552,67.8836,5962.0
2023-12-04 12:00:00,71.54,71.65,71.54,71.64,13388.0,67.8836,67.988,67.8836,67.9785,13388.0
2023-12-04 12:05:00,71.64,71.75,71.61,71.73,22404.0,67.9785,68.0829,67.95,68.0639,22404.0
2023-12-04 12:10:00,71.74,71.76,71.67,71.71,30586.0,68.0734,68.0924,68.007,68.0449,30586.0
2023-12-04 12:15:00,71.7,71.79,71.69,71.74,31379.0,68.0354,68.1208,68.026,68.0734,31379.0
2023-12-04 12:20:00,71.75,71.75,71.68,71.69,18520.0,68.0829,68.0829,68.0165,68.026,18520.0
2023-12-04 12:25:00,71.69,71.7,71.65,71.69,11987.0,68.026,68.0354,67.988,68.026,11987.0
2023-12-04 12:30:00,71.69,71.71,71.66,71.67,33184.0,68.026,68.0449,67.9975,68.007,33184.0
2023-12-04 12:35:00,71.68,71.69,71.5,71.51,16645.0,68.0165,68.026,67.8457,67.8552,16645.0
2023-12-04 12:40:00,71.51,71.55,71.49,71.53,12770.0,67.8552,67.8931,67.8362,67.8741,12770.0
2023-12-04 12:45:00,71.54,71.62,71.53,71.61,10026.0,67.8836,67.9595,67.8741,67.95,10026.0
2023-12-04 12:50:00,71.61,71.64,71.6,71.62,8633.0,67.95,67.9785,67.9406,67.9595,8633.0
2023-12-04 12:55:00,71.62,71.63,71.58,71.63,8835.0,67.9595,67.969,67.9216,67.969,8835.0
2023-12-04 13:00:00,71.6,71.61,71.55,71.55,8143.0,67.9406,67.95,67.8931,67.8931,8143.0
2023-12-04 13:05:00,71.56,71.57,71.41,71.42,278955.0,67.9026,67.9121,67.7603,67.7698,278955.0
2023-12-04 13:10:00,71.42,71.43,71.36,71.42,14914.0,67.7698,67.7792,67.7128,67.7698,14914.0
2023-12-04 13:15:00,71.41,71.47,71.38,71.46,11263.0,67.7603,67.8172,67.7318,67.8077,11263.0
2023-12-04 13:20:00,71.46,71.55,71.46,71.55,11915.0,67.8077,67.8931,67.8077,67.8931,11915.0
2023-12-04 13:25:00,71.56,71.57,71.51,71.52,16456.0,67.9026,67.9121,67.8552,67.8646,16456.0
2023-12-04 13:30:00,71.52,71.52,71.41,71.41,40186.0,67.8646,67.8646,67.7603,67.7603,40186.0
2023-12-04 13:35:00,71.42,71.49,71.41,71.49,40417.0,67.7698,67.8362,67.7603,67.8362,40417.0
2023-12-04 13:40:00,71.5,71.56,71.46,71.53,35023.0,67.8457,67.9026,67.8077,67.8741,35023.0
2023-12-04 13:45:00,71.53,71.62,71.53,71.55,13865.0,67.8741,67.9595,67.8741,67.8931,13865.0
2023-12-04 13:50:00,71.55,71.55,71.49,71.49,19583.0,67.8931,67.8931,67.8362,67.8362,19583.0
2023-12-04 13:55:00,71.5,71.53,71.48,71.52,14655.0,67.8457,67.8741,67.8267,67.8646,14655.0
2023-12-04 14:00:00,71.51,71.57,71.48,71.5,25061.0,67.8552,67.9121,67.8267,67.8457,25061.0
2023-12-04 14:05:00,71.51,71.55,71.5,71.55,14287.0,67.8552,67.8931,67.8457,67.8931,14287.0
2023-12-04 14:10:00,71.54,71.59,71.54,71.54,54576.0,67.8836,67.9311,67.8836,67.8836,54576.0
2023-12-04 14:15:00,71.55,71.59,71.45,71.46,14715.0,67.8931,67.9311,67.7982,67.8077,14715.0
2023-12-04 14:20:00,71.46,71.46,71.42,71.43,15001.0,67.8077,67.8077,67.7698,67.7792,15001.0
2023-12-04 14:25:00,71.43,71.51,71.42,71.51,13317.0,67.7792,67.8552,67.7698,67.8552,13317.0
2023-12-04 14:30:00,71.51,71.52,71.45,71.49,18400.0,67.8552,67.8646,67.7982,67.8362,18400.0
2023-12-04 14:35:00,71.48,71.5,71.46,71.48,14051.0,67.8267,67.8457,67.8077,67.8267,14051.0
2023-12-04 14:40:00,71.47,71.54,71.47,71.54,31608.0,67.8172,67.8836,67.8172,67.8836,31608.0
2023-12-04 14:45:00,71.55,71.58,71.5,71.5,115589.0,67.8931,67.9216,67.8457,67.8457,115589.0
2023-12-04 14:50:00,71.5,71.54,71.47,71.48,55710.0,67.8457,67.8836,67.8172,67.8267,55710.0
2023-12-04 14:55:00,71.48,71.52,71.48,71.48,29138.0,67.8267,67.8646,67.8267,67.8267,29138.0
2023-12-04 15:00:00,71.49,71.56,71.49,71.5,22693.0,67.8362,67.9026,67.8362,67.8457,22693.0
2023-12-04 15:05:00,71.51,71.52,71.45,71.45,24331.0,67.8552,67.8646,67.7982,67.7982,24331.0
2023-12-04 15:10:00,71.45,71.47,71.41,71.46,26473.0,67.7982,67.8172,67.7603,67.8077,26473.0
2023-12-04 15:15:00,71.45,71.46,71.38,71.46,24806.0,67.7982,67.8077,67.7318,67.8077,24806.0
2023-12-04 15:20:00,71.47,71.5,71.38,71.39,28161.0,67.8172,67.8457,67.7318,67.7413,28161.0
2023-12-04 15:25:00,71.39,71.39,71.33,71.36,20697.0,67.7413,67.7413,67.6844,67.7128,20697.0
2023-12-04 15:30:00,71.37,71.38,71.27,71.28,27553.0,67.7223,67.7318,67.6274,67.6369,27553.0
2023-12-04 15:35:00,71.28,71.28,71.22,71.25,35988.0,67.6369,67.6369,67.58,67.6084,35988.0
2023-12-04 15:40:00,71.25,71.33,71.24,71.31,31603.0,67.6084,67.6844,67.599,67.6654,31603.0
2023-12-04 15:45:00,71.32,71.33,71.18,71.18,105635.0,67.6749,67.6844,67.542,67.542,105635.0
2023-12-04 15:50:00,71.18,71.28,71.16,71.19,123611.0,67.542,67.6369,67.523,67.5515,123611.0
2023-12-04 15:55:00,71.19,71.3,71.18,71.28,313691.0,67.5515,67.6559,67.542,67.6369,313691.0
2023-12-05 09:30:00,71.38,71.44,71.23,71.33,37649.0,67.7318,67.7887,67.5895,67.6844,37649.0
2023-12-05 09:35:00,71.36,71.46,71.05,71.11,20400.0,67.7128,67.8077,67.4187,67.4756,20400.0
2023-12-05 09:40:00,71.12,71.16,71.03,71.05,27660.0,67.4851,67.523,67.3997,67.4187,27660.0
2023-12-05 09:45:00,71.06,71.31,71.04,71.28,27908.0,67.4282,67.6654,67.4092,67.6369,27908.0
2023-12-05 09:50:00,71.26,71.42,71.17,71.39,17186.0,67.6179,67.7698,67.5325,67.7413,17186.0
2023-12-05 09:55:00,71.36,71.36,71.11,71.17,20947.0,67.7128,67.7128,67.4756,67.5325,20947.0
2023-12-05 10:00:00,71.18,71.35,71.18,71.23,37486.0,67.542,67.7033,67.542,67.5895,37486.0
2023-12-05 10:05:00,71.23,71.23,71.03,71.1,18994.0,67.5895,67.5895,67.3997,67.4661,18994.0
2023-12-05 10:10:00,71.1,71.22,71.08,71.19,16354.0,67.4661,67.58,67.4471,67.5515,16354.0
2023-12-05 10:15:00,71.17,71.17,70.99,71.02,20214.0,67.5325,67.5325,67.3617,67.3902,20214.0
2023-12-05 10:20:00,71.0,71.03,70.94,71.02,20271.0,67.3712,67.3997,67.3143,67.3902,20271.0
2023-12-05 10:25:00,71.05,71.08,70.94,71.05,22532.0,67.4187,67.4471,67.3143,67.4187,22532.0
2023-12-05 10:30:00,71.05,71.09,70.92,70.94,23942.0,67.4187,67.4566,67.2953,67.3143,23942.0
2023-12-05 10:35:00,70.94,70.98,70.9,70.98,17714.0,67.3143,67.3522,67.2763,67.3522,17714.0
2023-12-05 10:40:00,70.98,71.11,70.94,71.09,17908.0,67.3522,67.4756,67.3143,67.4566,17908.0
2023-12-05 10:45:00,71.07,71.12,71.0,71.09,16664.0,67.4376,67.4851,67.3712,67.4566,16664.0
2023-12-05 10:50:00,71.08,71.13,71.08,71.08,17776.0,67.4471,67.4946,67.4471,67.4471,17776.0
2023-12-05 10:55:00,71.07,71.08,71.02,71.04,13580.0,67.4376,67.4471,67.3902,67.4092,13580.0
2023-12-05 11:00:00,71.04,71.05,70.93,70.93,33960.0,67.4092,67.4187,67.3048,67.3048,33960.0
2023-12-05 11:05:00,70.94,70.97,70.9,70.91,20660.0,67.3143,67.3428,67.2763,67.2858,20660.0
2023-12-05 11:10:00,70.93,71.0,70.89,71.0,63423.0,67.3048,67.3712,67.2668,67.3712,63423.0
2023-12-05 11:15:00,70.99,71.0,70.81,70.82,14457.0,67.3617,67.3712,67.1909,67.2004,14457.0
2023-12-05 11:20:00,70.83,70.97,70.83,70.97,11451.0,67.2099,67.3428,67.2099,67.3428,11451.0
2023-12-05 11:25:00,70.95,71.03,70.95,71.03,9762.0,67.3238,67.3997,67.3238,67.3997,9762.0
2023-12-05 11:30:00,71.03,71.08,70.96,70.98,15496.0,67.3997,67.4471,67.3333,67.3522,15496.0
2023-12-05 11:35:00,70.97,70.98,70.94,70.96,16912.0,67.3428,67.3522,67.3143,67.3333,16912.0
2023-12-05 11:40:00,70.96,70.98,70.91,70.95,15546.0,67.3333,67.3522,67.2858,67.3238,15546.0
2023-12-05 11:45:00,70.95,70.99,70.93,70.97,12747.0,67.3238,67.3617,67.3048,67.3428,12747.0
2023-12-05 11:50:00,70.97,71.03,70.95,71.03,13227.0,67.3428,67.3997,67.3238,67.3997,13227.0
2023-12-05 11:55:00,71.03,71.12,70.98,71.03,48320.0,67.3997,67.4851,67.3522,67.3997,48320.0
2023-12-05 12:00:00,71.01,71.02,70.95,70.98,29864.0,67.3807,67.3902,67.3238,67.3522,29864.0
2023-12-05 12:05:00,70.98,71.15,70.96,71.15,19240.0,67.3522,67.5136,67.3333,67.5136,19240.0
2023-12-05 12:10:00,71.16,71.2,71.11,71.18,29493.0,67.523,67.561,67.4756,67.542,29493.0
2023-12-05 12:15:00,71.19,71.22,71.14,71.22,16852.0,67.5515,67.58,67.5041,67.58,16852.0
2023-12-05 12:20:00,71.22,71.27,71.19,71.2,25962.0,67.58,67.6274,67.5515,67.561,25962.0
2023-12-05 12:25:00,71.2,71.24,71.18,71.23,17323.0,67.561,67.599,67.542,67.5895,17323.0
2023-12-05 12:30:00,71.23,71.25,71.19,71.25,13170.0,67.5895,67.6084,67.5515,67.6084,13170.0
2023-12-05 12:35:00,71.24,71.24,71.2,71.21,16626.0,67.599,67.599,67.561,67.5705,16626.0
2023-12-05 12:40:00,71.22,71.22,71.13,71.16,9971.0,67.58,67.58,67.4946,67.523,9971.0
2023-12-05 12:45:00,71.16,71.19,71.08,71.08,15399.0,67.523,67.5515,67.4471,67.4471,15399.0
2023-12-05 12:50:00,71.08,71.08,71.0,71.07,17476.0,67.4471,67.4471,67.3712,67.4376,17476.0
2023-12-05 12:55:00,71.06,71.1,71.04,71.1,16743.0,67.4282,67.4661,67.4092,67.4661,16743.0
2023-12-05 13:00:00,71.1,71.18,71.09,71.16,12565.0,67.4661,67.542,67.4566,67.523,12565.0
2023-12-05 13:05:00,71.17,71.18,71.13,71.13,29680.0,67.5325,67.542,67.4946,67.4946,29680.0
2023-12-05 13:10:00,71.13,71.17,71.13,71.16,9129.0,67.4946,67.5325,67.4946,67.523,9129.0
2023-12-05 13:15:00,71.17,71.18,71.12,71.14,10529.0,67.5325,67.542,67.4851,67.5041,10529.0
2023-12-05 13:20:00,71.14,71.15,71.11,71.14,13078.0,67.5041,67.5136,67.4756,67.5041,13078.0
2023-12-05 13:25:00,71.14,71.16,71.12,71.15,17810.0,67.5041,67.523,67.4851,67.5136,17810.0
2023-12-05 13:30:00,71.14,71.15,71.03,71.03,11915.0,67.5041,67.5136,67.3997,67.3997,11915.0
2023-12-05 13:35:00,71.03,71.04,70.96,71.01,17205.0,67.3997,67.4092,67.3333,67.3807,17205.0
2023-12-05 13:40:00,71.02,71.12,70.98,71.1,21207.0,67.3902,67.4851,67.3522,67.4661,21207.0
2023-12-05 13:45:00,71.11,71.18,71.1,71.17,18128.0,67.4756,67.542,67.4661,67.5325,18128.0
2023-12-05 13:50:00,71.17,71.17,71.13,71.15,7741.0,67.5325,67.5325,67.4946,67.5136,7741.0
2023-12-05 13:55:00,71.15,71.15,71.01,71.01,16151.0,67.5136,67.5136,67.3807,67.3807,16151.0
2023-12-05 14:00:00,70.99,70.99,70.93,70.94,8870.0,67.3617,67.3617,67.3048,67.3143,8870.0
2023-12-05 14:05:00,70.93,70.97,70.9,70.91,10267.0,67.3048,67.3428,67.2763,67.2858,10267.0
2023-12-05 14:10:00,70.92,70.94,70.88,70.89,11986.0,67.2953,67.3143,67.2574,67.2668,11986.0
2023-12-05 14:15:00,70.9,70.97,70.88,70.95,13387.0,67.2763,67.3428,67.2574,67.3238,13387.0
2023-12-05 14:20:00,70.95,70.99,70.92,70.97,10971.0,67.3238,67.3617,67.2953,67.3428,10971.0
2023-12-05 14:25:00,70.97,70.98,70.92,70.92,10436.0,67.3428,67.3522,67.2953,67.2953,10436.0
2023-12-05 14:30:00,70.92,70.96,70.88,70.94,14616.0,67.2953,67.3333,67.2574,67.3143,14616.0
2023-12-05 14:35:00,70.93,70.96,70.83,70.84,17924.0,67.3048,67.3333,67.2099,67.2194,17924.0
2023-12-05 14:40:00,70.84,70.84,70.8,70.81,9144.0,67.2194,67.2194,67.1814,67.1909,9144.0
2023-12-05 14:45:00,70.81,70.87,70.8,70.84,53474.0,67.1909,67.2479,67.1814,67.2194,53474.0
2023-12-05 14:50:00,70.84,70.84,70.79,70.81,15521.0,67.2194,67.2194,67.172,67.1909,15521.0
2023-12-05 14:55:00,70.82,70.91,70.81,70.89,17016.0,67.2004,67.2858,67.1909,67.2668,17016.0
2023-12-05 15:00:00,70.88,70.89,70.83,70.84,32533.0,67.2574,67.2668,67.2099,67.2194,32533.0
2023-12-05 15:05:00,70.84,70.94,70.82,70.92,40855.0,67.2194,67.3143,67.2004,67.2953,40855.0
2023-12-05 15:10:00,70.93,70.95,70.9,70.95,22983.0,67.3048,67.3238,67.2763,67.3238,22983.0
2023-12-05 15:15:00,70.94,70.98,70.9,70.98,18183.0,67.3143,67.3522,67.2763,67.3522,18183.0
2023-12-05 15:20:00,70.98,71.02,70.94,70.95,37765.0,67.3522,67.3902,67.3143,67.3238,37765.0
2023-12-05 15:25:00,70.96,70.97,70.88,70.94,144056.0,67.3333,67.3428,67.2574,67.3143,144056.0
2023-12-05 15:30:00,70.94,71.01,70.92,70.98,21598.0,67.3143,67.3807,67.2953,67.3522,21598.0
2023-12-05 15:35:00,70.98,71.02,70.98,71.01,20595.0,67.3522,67.3902,67.3522,67.3807,20595.0
2023-12-05 15:40:00,71.01,71.02,70.95,70.97,35127.0,67.3807,67.3902,67.3238,67.3428,35127.0
2023-12-05 15:45:00,70.97,71.01,70.95,70.98,56511.0,67.3428,67.3807,67.3238,67.3522,56511.0
2023-12-05 15:50:00,70.98,71.01,70.88,70.9,98951.0,67.3522,67.3807,67.2574,67.2763,98951.0
2023-12-05 15:55:00,70.9,70.97,70.89,70.94,293348.0,67.2763,67.3428,67.2668,67.3143,293348.0
2023-12-06 09:30:00,71.1,71.43,71.1,71.33,216102.0,67.4661,67.7792,67.4661,67.6844,216102.0
2023-12-06 09:35:00,71.33,71.41,71.18,71.36,31295.0,67.6844,67.7603,67.542,67.7128,31295.0
2023-12-06 09:40:00,71.36,71.42,71.22,71.25,24051.0,67.7128,67.7698,67.58,67.6084,24051.0
2023-12-06 09:45:00,71.27,71.28,71.17,71.27,39949.0,67.6274,67.6369,67.5325,67.6274,39949.0
2023-12-06 09:50:00,71.26,71.27,71.15,71.24,46319.0,67.6179,67.6274,67.5136,67.599,46319.0
2023-12-06 09:55:00,71.24,71.29,71.2,71.22,23251.0,67.599,67.6464,67.561,67.58,23251.0
2023-12-06 10:00:00,71.22,71.23,71.1,71.19,140501.0,67.58,67.5895,67.4661,67.5515,140501.0
2023-12-06 10:05:00,71.18,71.31,71.17,71.28,43932.0,67.542,67.6654,67.5325,67.6369,43932.0
2023-12-06 10:10:00,71.29,71.29,71.21,71.28,23128.0,67.6464,67.6464,67.5705,67.6369,23128.0
2023-12-06 10:15:00,71.29,71.39,71.29,71.39,22103.0,67.6464,67.7413,67.6464,67.7413,22103.0
2023-12-06 10:20:00,71.39,71.44,71.22,71.27,30355.0,67.7413,67.7887,67.58,67.6274,30355.0
2023-12-06 10:25:00,71.26,71.37,71.24,71.34,12810.0,67.6179,67.7223,67.599,67.6938,12810.0
2023-12-06 10:30:00,71.34,71.4,71.31,71.31,19512.0,67.6938,67.7508,67.6654,67.6654,19512.0
2023-12-06 10:35:00,71.31,71.35,71.26,71.32,23091.0,67.6654,67.7033,67.6179,67.6749,23091.0
2023-12-06 10:40:00,71.31,71.38,71.31,71.32,16445.0,67.6654,67.7318,67.6654,67.6749,16445.0
2023-12-06 10:45:00,71.31,71.4,71.28,71.39,10665.0,67.6654,67.7508,67.6369,67.7413,10665.0
2023-12-06 10:50:00,71.39,71.51,71.39,71.45,21814.0,67.7413,67.8552,67.7413,67.7982,21814.0
2023-12-06 10:55:00,71.45,71.46,71.4,71.4,18510.0,67.7982,67.8077,67.7508,67.7508,18510.0
2023-12-06 11:00:00,71.4,71.49,71.37,71.49,13832.0,67.7508,67.8362,67.7223,67.8362,13832.0
2023-12-06 11:05:00,71.48,71.59,71.48,71.52,25495.0,67.8267,67.9311,67.8267,67.8646,25495.0
2023-12-06 11:10:00,71.53,71.56,71.51,71.51,13649.0,67.8741,67.9026,67.8552,67.8552,13649.0
2023-12-06 11:15:00,71.5,71.51,71.4,71.46,22206.0,67.8457,67.8552,67.7508,67.8077,22206.0
2023-12-06 11:20:00,71.47,71.47,71.36,71.44,14874.0,67.8172,67.8172,67.7128,67.7887,14874.0
2023-12-06 11:25:00,71.43,71.48,71.42,71.43,19726.0,67.7792,67.8267,67.7698,67.7792,19726.0
2023-12-06 11:30:00,71.42,71.45,71.29,71.45,33455.0,67.7698,67.7982,67.6464,67.7982,33455.0
2023-12-06 11:35:00,71.45,71.49,71.44,71.48,16980.0,67.7982,67.8362,67.7887,67.8267,16980.0
2023-12-06 11:40:00,71.48,71.53,71.45,71.47,27782.0,67.8267,67.8741,67.7982,67.8172,27782.0
2023-12-06 11:45:00,71.46,71.48,71.36,71.37,12144.0,67.8077,67.8267,67.7128,67.7223,12144.0
2023-12-06 11:50:00,71.36,71.37,71.32,71.32,17214.0,67.7128,67.7223,67.6749,67.6749,17214.0
2023-12-06 11:55:00,71.31,71.32,71.25,71.25,14844.0,67.6654,67.6749,67.6084,67.6084,14844.0
2023-12-06 12:00:00,71.24,71.29,71.2,71.28,33126.0,67.599,67.6464,67.561,67.6369,33126.0
2023-12-06 12:05:00,71.28,71.4,71.26,71.38,33062.0,67.6369,67.7508,67.6179,67.7318,33062.0
2023-12-06 12:10:00,71.38,71.4,71.31,71.33,15570.0,67.7318,67.7508,67.6654,67.6844,15570.0
2023-12-06 12:15:00,71.33,71.33,71.29,71.33,13990.0,67.6844,67.6844,67.6464,67.6844,13990.0
2023-12-06 12:20:00,71.32,71.39,71.31,71.39,23011.0,67.6749,67.7413,67.6654,67.7413,23011.0
2023-12-06 12:25:00,71.38,71.42,71.37,71.4,18320.0,67.7318,67.7698,67.7223,67.7508,18320.0
2023-12-06 12:30:00,71.4,71.44,71.4,71.42,12399.0,67.7508,67.7887,67.7508,67.7698,12399.0
2023-12-06 12:35:00,71.42,71.52,71.41,71.48,25185.0,67.7698,67.8646,67.7603,67.8267,25185.0
2023-12-06 12:40:00,71.48,71.5,71.45,71.46,15635.0,67.8267,67.8457,67.7982,67.8077,15635.0
2023-12-06 12:45:00,71.47,71.5,71.43,71.5,22778.0,67.8172,67.8457,67.7792,67.8457,22778.0
2023-12-06 12:50:00,71.5,71.53,71.48,71.52,20153.0,67.8457,67.8741,67.8267,67.8646,20153.0
2023-12-06 12:55:00,71.52,71.56,71.51,71.53,12322.0,67.8646,67.9026,67.8552,67.8741,12322.0
2023-12-06 13:00:00,71.53,71.6,71.53,71.59,20044.0,67.8741,67.9406,67.8741,67.9311,20044.0
2023-12-06 13:05:00,71.58,71.62,71.56,71.59,37716.0,67.9216,67.9595,67.9026,67.9311,37716.0
2023-12-06 13:10:00,71.59,71.59,71.51,71.53,27343.0,67.9311,67.9311,67.8552,67.8741,27343.0
2023-12-06 13:15:00,71.53,71.54,71.47,71.49,38104.0,67.8741,67.8836,67.8172,67.8362,38104.0
2023-12-06 13:20:00,71.49,71.62,71.47,71.62,32017.0,67.8362,67.9595,67.8172,67.9595,32017.0
2023-12-06 13:25:00,71.62,71.67,71.6,71.65,23717.0,67.9595,68.007,67.9406,67.988,23717.0
2023-12-06 13:30:00,71.65,71.71,71.62,71.65,27184.0,67.988,68.0449,67.9595,67.988,27184.0
2023-12-06 13:35:00,71.66,71.66,71.61,71.65,18949.0,67.9975,67.9975,67.95,67.988,18949.0
2023-12-06 13:40:00,71.66,71.7,71.61,71.62,30404.0,67.9975,68.0354,67.95,67.9595,30404.0
2023-12-06 13:45:00,71.62,71.65,71.6,71.64,14126.0,67.9595,67.988,67.9406,67.9785,14126.0
2023-12-06 13:50:00,71.64,71.67,71.62,71.66,16843.0,67.9785,68.007,67.9595,67.9975,16843.0
2023-12-06 13:55:00,71.66,71.71,71.65,71.7,64152.0,67.9975,68.0449,67.988,68.0354,64152.0
2023-12-06 14:00:00,71.7,71.78,71.66,71.78,98077.0,68.0354,68.1114,67.9975,68.1114,98077.0
2023-12-06 14:05:00,71.8,71.87,71.76,71.87,39773.0,68.1303,68.1968,68.0924,68.1968,39773.0
2023-12-06 14:10:00,71.87,71.88,71.77,71.79,123160.0,68.1968,68.2062,68.1019,68.1208,123160.0
2023-12-06 14:15:00,71.8,71.82,71.77,71.82,48935.0,68.1303,68.1493,68.1019,68.1493,48935.0
2023-12-06 14:20:00,71.82,71.85,71.81,71.84,62969.0,68.1493,68.1778,68.1398,68.1683,62969.0
2023-12-06 14:25:00,71.84,71.85,71.8,71.81,38232.0,68.1683,68.1778,68.1303,68.1398,38232.0
2023-12-06 14:30:00,71.81,71.83,71.76,71.81,35959.0,68.1398,68.1588,68.0924,68.1398,35959.0
2023-12-06 14:35:00,71.8,71.81,71.78,71.79,25816.0,68.1303,68.1398,68.1114,68.1208,25816.0
2023-12-06 14:40:00,71.79,71.85,71.79,71.84,24140.0,68.1208,68.1778,68.1208,68.1683,24140.0
2023-12-06 14:45:00,71.84,71.89,71.81,71.89,46994.0,68.1683,68.2157,68.1398,68.2157,46994.0
2023-12-06 14:50:00,71.9,71.91,71.86,71.9,32145.0,68.2252,68.2347,68.1873,68.2252,32145.0
2023-12-06 14:55:00,71.89,71.89,71.79,71.8,24352.0,68.2157,68.2157,68.1208,68.1303,24352.0
2023-12-06 15:00:00,71.8,71.86,71.75,71.85,38362.0,68.1303,68.1873,68.0829,68.1778,38362.0
2023-12-06 15:05:00,71.85,71.89,71.82,71.87,23612.0,68.1778,68.2157,68.1493,68.1968,23612.0
2023-12-06 15:10:00,71.87,71.94,71.86,71.92,32135.0,68.1968,68.2632,68.1873,68.2442,32135.0
2023-12-06 15:15:00,71.92,71.98,71.9,71.97,29986.0,68.2442,68.3011,68.2252,68.2916,29986.0
2023-12-06 15:20:00,71.97,71.99,71.91,71.98,35134.0,68.2916,68.3106,68.2347,68.3011,35134.0
2023-12-06 15:25:00,71.98,72.04,71.94,72.04,107587.0,68.3011,68.3581,68.2632,68.3581,107587.0
2023-12-06 15:30:00,72.04,72.07,71.99,72.05,57757.0,68.3581,68.3865,68.3106,68.3676,57757.0
2023-12-06 15:35:00,72.06,72.15,72.05,72.13,79979.0,68.377,68.4624,68.3676,68.4435,79979.0
2023-12-06 15:40:00,72.14,72.3,72.12,72.3,206098.0,68.453,68.6048,68.434,68.6048,206098.0
2023-12-06 15:45:00,72.3,72.3,72.08,72.12,101988.0,68.6048,68.6048,68.396,68.434,101988.0
2023-12-06 15:50:00,72.11,72.21,72.1,72.18,129558.0,68.4245,68.5194,68.415,68.4909,129558.0
2023-12-06 15:55:00,72.18,72.29,72.18,72.27,338341.0,68.4909,68.5953,68.4909,68.5763,338341.0
2023-12-07 09:30:00,72.47,72.47,71.8,71.83,80564.0,68.7661,68.7661,68.1303,68.1588,80564.0
2023-12-07 09:35:00,71.82,72.15,71.8,72.11,15280.0,68.1493,68.4624,68.1303,68.4245,15280.0
2023-12-07 09:40:00,72.16,72.27,72.1,72.12,31510.0,68.4719,68.5763,68.415,68.434,31510.0
2023-12-07 09:45:00,72.15,72.4,72.15,72.38,31751.0,68.4624,68.6997,68.4624,68.6807,31751.0
2023-12-07 09:50:00,72.4,72.41,72.2,72.28,20307.0,68.6997,68.7092,68.5099,68.5858,20307.0
2023-12-07 09:55:00,72.28,72.38,72.24,72.3,19393.0,68.5858,68.6807,68.5478,68.6048,19393.0
2023-12-07 10:00:00,72.3,72.35,72.23,72.28,21836.0,68.6048,68.6522,68.5384,68.5858,21836.0
2023-12-07 10:05:00,72.28,72.36,72.21,72.21,24138.0,68.5858,68.6617,68.5194,68.5194,24138.0
2023-12-07 10:10:00,72.23,72.35,72.2,72.35,25860.0,68.5384,68.6522,68.5099,68.6522,25860.0
2023-12-07 10:15:00,72.37,72.42,72.29,72.3,12472.0,68.6712,68.7186,68.5953,68.6048,12472.0
2023-12-07 10:20:00,72.33,72.38,72.3,72.3,6910.0,68.6332,68.6807,68.6048,68.6048,6910.0
2023-12-07 10:25:00,72.3,72.42,72.3,72.42,49492.0,68.6048,68.7186,68.6048,68.7186,49492.0
2023-12-07 10:30:00,72.42,72.45,72.34,72.4,44002.0,68.7186,68.7471,68.6427,68.6997,44002.0
2023-12-07 10:35:00,72.4,72.47,72.37,72.37,42668.0,68.6997,68.7661,68.6712,68.6712,42668.0
2023-12-07 10:40:00,72.38,72.43,72.36,72.4,34364.0,68.6807,68.7281,68.6617,68.6997,34364.0
2023-12-07 10:45:00,72.4,72.49,72.4,72.48,40506.0,68.6997,68.7851,68.6997,68.7756,40506.0
2023-12-07 10:50:00,72.49,72.52,72.41,72.42,42831.0,68.7851,68.8135,68.7092,68.7186,42831.0
2023-12-07 10:55:00,72.41,72.46,72.36,72.44,26275.0,68.7092,68.7566,68.6617,68.7376,26275.0
2023-12-07 11:00:00,72.44,72.5,72.43,72.5,23814.0,68.7376,68.7946,68.7281,68.7946,23814.0
2023-12-07 11:05:00,72.5,72.55,72.48,72.48,28354.0,68.7946,68.842,68.7756,68.7756,28354.0
2023-12-07 11:10:00,72.47,72.48,72.28,72.35,12066.0,68.7661,68.7756,68.5858,68.6522,12066.0
2023-12-07 11:15:00,72.35,72.35,72.28,72.33,14306.0,68.6522,68.6522,68.5858,68.6332,14306.0
2023-12-07 11:20:00,72.31,72.32,72.24,72.27,13217.0,68.6143,68.6238,68.5478,68.5763,13217.0
2023-12-07 11:25:00,72.28,72.28,72.04,72.05,23282.0,68.5858,68.5858,68.3581,68.3676,23282.0
2023-12-07 11:30:00,72.06,72.08,71.98,72.03,16293.0,68.377,68.396,68.3011,68.3486,16293.0
2023-12-07 11:35:00,72.03,72.08,72.0,72.03,8551.0,68.3486,68.396,68.3201,68.3486,8551.0
2023-12-07 11:40:00,72.03,72.09,72.02,72.07,13917.0,68.3486,68.4055,68.3391,68.3865,13917.0
2023-12-07 11:45:00,72.08,72.11,72.06,72.06,5971.0,68.396,68.4245,68.377,68.377,5971.0
2023-12-07 11:50:00,72.06,72.07,71.95,71.97,58107.0,68.377,68.3865,68.2727,68.2916,58107.0
2023-12-07 11:55:00,71.98,72.01,71.95,71.97,11852.0,68.3011,68.3296,68.2727,68.2916,11852.0
2023-12-07 12:00:00,71.97,72.0,71.86,71.87,19104.0,68.2916,68.3201,68.1873,68.1968,19104.0
2023-12-07 12:05:00,71.87,71.9,71.83,71.84,24992.0,68.1968,68.2252,68.1588,68.1683,24992.0
2023-12-07 12:10:00,71.83,71.91,71.83,71.88,26825.0,68.1588,68.2347,68.1588,68.2062,26825.0
2023-12-07 12:15:00,71.88,71.99,71.86,71.94,16785.0,68.2062,68.3106,68.1873,68.2632,16785.0
2023-12-07 12:20:00,71.94,71.95,71.84,71.86,33110.0,68.2632,68.2727,68.1683,68.1873,33110.0
2023-12-07 12:25:00,71.86,71.92,71.84,71.91,16977.0,68.1873,68.2442,68.1683,68.2347,16977.0
2023-12-07 12:30:00,71.9,72.0,71.9,71.97,24039.0,68.2252,68.3201,68.2252,68.2916,24039.0
2023-12-07 12:35:00,71.97,71.98,71.93,71.95,23361.0,68.2916,68.3011,68.2537,68.2727,23361.0
2023-12-07 12:40:00,71.95,71.95,71.91,71.93,13226.0,68.2727,68.2727,68.2347,68.2537,13226.0
2023-12-07 12:45:00,71.92,72.02,71.92,72.0,17340.0,68.2442,68.3391,68.2442,68.3201,17340.0
2023-12-07 12:50:00,72.01,72.02,71.97,72.0,14105.0,68.3296,68.3391,68.2916,68.3201,14105.0
2023-12-07 12:55:00,71.99,72.03,71.97,71.97,19832.0,68.3106,68.3486,68.2916,68.2916,19832.0
2023-12-07 13:00:00,71.97,71.99,71.9,71.91,8939.0,68.2916,68.3106,68.2252,68.2347,8939.0
2023-12-07 13:05:00,71.89,71.91,71.81,71.81,14323.0,68.2157,68.2347,68.1398,68.1398,14323.0
2023-12-07 13:10:00,71.82,71.88,71.82,71.87,11352.0,68.1493,68.2062,68.1493,68.1968,11352.0
2023-12-07 13:15:00,71.88,71.96,71.88,71.95,18132.0,68.2062,68.2822,68.2062,68.2727,18132.0
2023-12-07 13:20:00,71.95,71.95,71.89,71.9,10528.0,68.2727,68.2727,68.2157,68.2252,10528.0
2023-12-07 13:25:00,71.89,71.9,71.85,71.88,13959.0,68.2157,68.2252,68.1778,68.2062,13959.0
2023-12-07 13:30:00,71.87,71.95,71.87,71.95,18952.0,68.1968,68.2727,68.1968,68.2727,18952.0
2023-12-07 13:35:00,71.96,72.0,71.94,71.99,13808.0,68.2822,68.3201,68.2632,68.3106,13808.0
2023-12-07 13:40:00,71.98,72.04,71.98,72.03,11835.0,68.3011,68.3581,68.3011,68.3486,11835.0
2023-12-07 13:45:00,72.0,72.07,72.0,72.05,9309.0,68.3201,68.3865,68.3201,68.3676,9309.0
2023-12-07 13:50:00,72.06,72.11,72.01,72.02,14081.0,68.377,68.4245,68.3296,68.3391,14081.0
2023-12-07 13:55:00,72.0,72.01,71.91,71.92,13944.0,68.3201,68.3296,68.2347,68.2442,13944.0
2023-12-07 14:00:00,71.92,71.95,71.87,71.91,13996.0,68.2442,68.2727,68.1968,68.2347,13996.0
2023-12-07 14:05:00,71.91,71.98,71.9,71.95,11762.0,68.2347,68.3011,68.2252,68.2727,11762.0
2023-12-07 14:10:00,71.94,72.0,71.94,71.98,9060.0,68.2632,68.3201,68.2632,68.3011,9060.0
2023-12-07 14:15:00,71.97,71.99,71.93,71.98,9342.0,68.2916,68.3106,68.2537,68.3011,9342.0
2023-12-07 14:20:00,71.98,72.01,71.93,71.95,16888.0,68.3011,68.3296,68.2537,68.2727,16888.0
2023-12-07 14:25:00,71.95,71.95,71.89,71.94,20411.0,68.2727,68.2727,68.2157,68.2632,20411.0
2023-12-07 14:30:00,71.94,71.95,71.87,71.88,13701.0,68.2632,68.2727,68.1968,68.2062,13701.0
2023-12-07 14:35:00,71.86,71.89,71.85,71.86,11417.0,68.1873,68.2157,68.1778,68.1873,11417.0
2023-12-07 14:40:00,71.87,71.87,71.83,71.83,10838.0,68.1968,68.1968,68.1588,68.1588,10838.0
2023-12-07 14:45:00,71.83,71.85,71.8,71.85,19926.0,68.1588,68.1778,68.1303,68.1778,19926.0
2023-12-07 14:50:00,71.85,71.88,71.75,71.77,21948.0,68.1778,68.2062,68.0829,68.1019,21948.0
2023-12-07 14:55:00,71.77,71.78,71.72,71.74,59418.0,68.1019,68.1114,68.0544,68.0734,59418.0
2023-12-07 15:00:00,71.75,71.8,71.64,71.65,57692.0,68.0829,68.1303,67.9785,67.988,57692.0
2023-12-07 15:05:00,71.64,71.72,71.63,71.64,91714.0,67.9785,68.0544,67.969,67.9785,91714.0
2023-12-07 15:10:00,71.65,71.76,71.62,71.73,44538.0,67.988,68.0924,67.9595,68.0639,44538.0
2023-12-07 15:15:00,71.72,71.75,71.68,71.7,19118.0,68.0544,68.0829,68.0165,68.0354,19118.0
2023-12-07 15:20:00,71.71,71.79,71.71,71.76,20449.0,68.0449,68.1208,68.0449,68.0924,20449.0
2023-12-07 15:25:00,71.76,71.78,71.73,71.74,22054.0,68.0924,68.1114,68.0639,68.0734,22054.0
2023-12-07 15:30:00,71.73,71.8,71.67,71.69,25871.0,68.0639,68.1303,68.007,68.026,25871.0
2023-12-07 15:35:00,71.71,71.73,71.66,71.71,38625.0,68.0449,68.0639,67.9975,68.0449,38625.0
2023-12-07 15:40:00,71.71,71.76,71.68,71.72,33568.0,68.0449,68.0924,68.0165,68.0544,33568.0
2023-12-07 15:45:00,71.72,71.74,71.68,71.69,47354.0,68.0544,68.0734,68.0165,68.026,47354.0
2023-12-07 15:50:00,71.7,71.71,71.56,71.6,134458.0,68.0354,68.0449,67.9026,67.9406,134458.0
2023-12-07 15:55:00,71.59,71.67,71.58,71.65,263849.0,67.9311,68.007,67.9216,67.988,263849.0
2023-12-08 09:30:00,71.69,72.19,71.69,71.8,63045.0,68.026,68.5004,68.026,68.1303,63045.0
2023-12-08 09:35:00,71.78,71.82,71.51,71.54,29012.0,68.1114,68.1493,67.8552,67.8836,29012.0
2023-12-08 09:40:00,71.56,71.87,71.56,71.66,24650.0,67.9026,68.1968,67.9026,67.9975,24650.0
2023-12-08 09:45:00,71.67,71.67,71.46,71.55,42063.0,68.007,68.007,67.8077,67.8931,42063.0
2023-12-08 09:50:00,71.56,71.59,71.43,71.43,10973.0,67.9026,67.9311,67.7792,67.7792,10973.0
2023-12-08 09:55:00,71.44,71.48,71.35,71.35,11770.0,67.7887,67.8267,67.7033,67.7033,11770.0
2023-12-08 10:00:00,71.36,71.54,71.35,71.36,12671.0,67.7128,67.8836,67.7033,67.7128,12671.0
2023-12-08 10:05:00,71.35,71.35,71.19,71.22,23128.0,67.7033,67.7033,67.5515,67.58,23128.0
2023-12-08 10:10:00,71.21,71.43,71.19,71.43,24418.0,67.5705,67.7792,67.5515,67.7792,24418.0
2023-12-08 10:15:00,71.42,71.47,71.39,71.4,6338.0,67.7698,67.8172,67.7413,67.7508,6338.0
2023-12-08 10:20:00,71.4,71.44,71.34,71.34,12762.0,67.7508,67.7887,67.6938,67.6938,12762.0
2023-12-08 10:25:00,71.34,71.34,71.26,71.27,6030.0,67.6938,67.6938,67.6179,67.6274,6030.0
2023-12-08 10:30:00,71.26,71.31,71.16,71.17,12983.0,67.6179,67.6654,67.523,67.5325,12983.0
2023-12-08 10:35:00,71.16,71.17,71.05,71.1,15654.0,67.523,67.5325,67.4187,67.4661,15654.0
2023-12-08 10:40:00,71.1,71.19,71.09,71.16,16143.0,67.4661,67.5515,67.4566,67.523,16143.0
2023-12-08 10:45:00,71.14,71.16,70.94,71.0,16865.0,67.5041,67.523,67.3143,67.3712,16865.0
2023-12-08 10:50:00,71.01,71.15,71.01,71.15,10607.0,67.3807,67.5136,67.3807,67.5136,10607.0
2023-12-08 10:55:00,71.16,71.27,71.16,71.27,7677.0,67.523,67.6274,67.523,67.6274,7677.0
2023-12-08 11:00:00,71.3,71.36,71.3,71.32,13918.0,67.6559,67.7128,67.6559,67.6749,13918.0
2023-12-08 11:05:00,71.3,71.32,71.23,71.32,9905.0,67.6559,67.6749,67.5895,67.6749,9905.0
2023-12-08 11:10:00,71.32,71.34,71.29,71.32,7686.0,67.6749,67.6938,67.6464,67.6749,7686.0
2023-12-08 11:15:00,71.33,71.33,71.17,71.23,20430.0,67.6844,67.6844,67.5325,67.5895,20430.0
2023-12-08 11:20:00,71.22,71.27,71.22,71.22,6042.0,67.58,67.6274,67.58,67.58,6042.0
2023-12-08 11:25:00,71.23,71.23,71.13,71.18,51567.0,67.5895,67.5895,67.4946,67.542,51567.0
2023-12-08 11:30:00,71.19,71.21,71.05,71.08,28695.0,67.5515,67.5705,67.4187,67.4471,28695.0
2023-12-08 11:35:00,71.09,71.13,71.07,71.12,14533.0,67.4566,67.4946,67.4376,67.4851,14533.0
2023-12-08 11:40:00,71.11,71.21,71.08,71.18,14649.0,67.4756,67.5705,67.4471,67.542,14649.0
2023-12-08 11:45:00,71.19,71.19,71.14,71.14,8688.0,67.5515,67.5515,67.5041,67.5041,8688.0
2023-12-08 11:50:00,71.14,71.17,71.11,71.13,6150.0,67.5041,67.5325,67.4756,67.4946,6150.0
2023-12-08 11:55:00,71.13,71.17,71.12,71.17,6165.0,67.4946,67.5325,67.4851,67.5325,6165.0
2023-12-08 12:00:00,71.17,71.18,71.11,71.14,9574.0,67.5325,67.542,67.4756,67.5041,9574.0
2023-12-08 12:05:00,71.14,71.17,71.13,71.17,10125.0,67.5041,67.5325,67.4946,67.5325,10125.0
2023-12-08 12:10:00,71.17,71.21,71.14,71.21,15419.0,67.5325,67.5705,67.5041,67.5705,15419.0
2023-12-08 12:15:00,71.2,71.26,71.2,71.23,12135.0,67.561,67.6179,67.561,67.5895,12135.0
2023-12-08 12:20:00,71.24,71.25,71.2,71.22,11626.0,67.599,67.6084,67.561,67.58,11626.0
2023-12-08 12:25:00,71.21,71.3,71.2,71.3,10834.0,67.5705,67.6559,67.561,67.6559,10834.0
2023-12-08 12:30:00,71.3,71.33,71.29,71.33,6079.0,67.6559,67.6844,67.6464,67.6844,6079.0
2023-12-08 12:35:00,71.34,71.37,71.32,71.37,10319.0,67.6938,67.7223,67.6749,67.7223,10319.0
2023-12-08 12:40:00,71.37,71.39,71.29,71.3,19813.0,67.7223,67.7413,67.6464,67.6559,19813.0
2023-12-08 12:45:00,71.31,71.33,71.27,71.27,7550.0,67.6654,67.6844,67.6274,67.6274,7550.0
2023-12-08 12:50:00,71.28,71.34,71.25,71.34,9116.0,67.6369,67.6938,67.6084,67.6938,9116.0
2023-12-08 12:55:00,71.34,71.37,71.31,71.36,15422.0,67.6938,67.7223,67.6654,67.7128,15422.0
2023-12-08 13:00:00,71.37,71.4,71.34,71.37,13849.0,67.7223,67.7508,67.6938,67.7223,13849.0
2023-12-08 13:05:00,71.37,71.37,71.31,71.31,5848.0,67.7223,67.7223,67.6654,67.6654,5848.0
2023-12-08 13:10:00,71.3,71.31,71.28,71.31,5465.0,67.6559,67.6654,67.6369,67.6654,5465.0
2023-12-08 13:15:00,71.31,71.31,71.27,71.28,8628.0,67.6654,67.6654,67.6274,67.6369,8628.0
2023-12-08 13:20:00,71.29,71.33,71.27,71.27,8057.0,67.6464,67.6844,67.6274,67.6274,8057.0
2023-12-08 13:25:00,71.27,71.31,71.27,71.29,6426.0,67.6274,67.6654,67.6274,67.6464,6426.0
2023-12-08 13:30:00,71.3,71.32,71.23,71.25,9549.0,67.6559,67.6749,67.5895,67.6084,9549.0
2023-12-08 13:35:00,71.23,71.25,71.2,71.25,21246.0,67.5895,67.6084,67.561,67.6084,21246.0
2023-12-08 13:40:00,71.25,71.28,71.24,71.26,9727.0,67.6084,67.6369,67.599,67.6179,9727.0
2023-12-08 13:45:00,71.26,71.34,71.25,71.33,7964.0,67.6179,67.6938,67.6084,67.6844,7964.0
2023-12-08 13:50:00,71.33,71.4,71.33,71.39,18507.0,67.6844,67.7508,67.6844,67.7413,18507.0
2023-12-08 13:55:00,71.38,71.4,71.32,71.34,12011.0,67.7318,67.7508,67.6749,67.6938,12011.0
2023-12-08 14:00:00,71.34,71.34,71.28,71.3,8129.0,67.6938,67.6938,67.6369,67.6559,8129.0
2023-12-08 14:05:00,71.28,71.31,71.24,71.25,15165.0,67.6369,67.6654,67.599,67.6084,15165.0
2023-12-08 14:10:00,71.25,71.26,71.15,71.16,9856.0,67.6084,67.6179,67.5136,67.523,9856.0
2023-12-08 14:15:00,71.15,71.24,71.15,71.24,8337.0,67.5136,67.599,67.5136,67.599,8337.0
2023-12-08 14:20:00,71.26,71.34,71.25,71.31,9747.0,67.6179,67.6938,67.6084,67.6654,9747.0
2023-12-08 14:25:00,71.31,71.35,71.3,71.31,10361.0,67.6654,67.7033,67.6559,67.6654,10361.0
2023-12-08 14:30:00,71.32,71.4,71.32,71.38,13041.0,67.6749,67.7508,67.6749,67.7318,13041.0
2023-12-08 14:35:00,71.38,71.38,71.31,71.32,12988.0,67.7318,67.7318,67.6654,67.6749,12988.0
2023-12-08 14:40:00,71.33,71.41,71.31,71.4,16398.0,67.6844,67.7603,67.6654,67.7508,16398.0
2023-12-08 14:45:00,71.39,71.41,71.36,71.41,7987.0,67.7413,67.7603,67.7128,67.7603,7987.0
2023-12-08 14:50:00,71.4,71.44,71.39,71.4,11107.0,67.7508,67.7887,67.7413,67.7508,11107.0
2023-12-08 14:55:00,71.41,71.43,71.39,71.41,8802.0,67.7603,67.7792,67.7413,67.7603,8802.0
2023-12-08 15:00:00,71.42,71.45,71.39,71.42,22701.0,67.7698,67.7982,67.7413,67.7698,22701.0
2023-12-08 15:05:00,71.42,71.42,71.33,71.42,27567.0,67.7698,67.7698,67.6844,67.7698,27567.0
2023-12-08 15:10:00,71.42,71.42,71.36,71.37,21355.0,67.7698,67.7698,67.7128,67.7223,21355.0
2023-12-08 15:15:00,71.38,71.46,71.38,71.45,18143.0,67.7318,67.8077,67.7318,67.7982,18143.0
2023-12-08 15:20:00,71.45,71.47,71.39,71.42,29358.0,67.7982,67.8172,67.7413,67.7698,29358.0
2023-12-08 15:25:00,71.42,71.48,71.4,71.48,41388.0,67.7698,67.8267,67.7508,67.8267,41388.0
2023-12-08 15:30:00,71.48,71.49,71.43,71.46,18230.0,67.8267,67.8362,67.7792,67.8077,18230.0
2023-12-08 15:35:00,71.48,71.58,71.48,71.53,38993.0,67.8267,67.9216,67.8267,67.8741,38993.0
2023-12-08 15:40:00,71.54,71.54,71.46,71.51,37649.0,67.8836,67.8836,67.8077,67.8552,37649.0
2023-12-08 15:45:00,71.51,71.57,71.48,71.49,73005.0,67.8552,67.9121,67.8267,67.8362,73005.0
2023-12-08 15:50:00,71.5,71.57,71.46,71.55,95041.0,67.8457,67.9121,67.8077,67.8931,95041.0
2023-12-08 15:55:00,71.55,71.55,71.49,71.51,225473.0,67.8931,67.8931,67.8362,67.8552,225473.0
2023-12-11 09:30:00,71.23,71.43,71.04,71.08,91489.0,67.5895,67.7792,67.4092,67.4471,91489.0
2023-12-11 09:35:00,71.09,71.33,71.09,71.18,41166.0,67.4566,67.6844,67.4566,67.542,41166.0
2023-12-11 09:40:00,71.19,71.31,71.05,71.08,25075.0,67.5515,67.6654,67.4187,67.4471,25075.0
2023-12-11 09:45:00,71.08,71.09,70.84,70.98,35415.0,67.4471,67.4566,67.2194,67.3522,35415.0
2023-12-11 09:50:00,71.0,71.15,71.0,71.04,16336.0,67.3712,67.5136,67.3712,67.4092,16336.0
2023-12-11 09:55:00,71.05,71.06,70.95,70.95,17041.0,67.4187,67.4282,67.3238,67.3238,17041.0
2023-12-11 10:00:00,70.95,71.07,70.94,70.98,17680.0,67.3238,67.4376,67.3143,67.3522,17680.0
2023-12-11 10:05:00,70.97,71.02,70.93,71.02,18755.0,67.3428,67.3902,67.3048,67.3902,18755.0
2023-12-11 10:10:00,71.04,71.11,71.02,71.06,38255.0,67.4092,67.4756,67.3902,67.4282,38255.0
2023-12-11 10:15:00,71.06,71.18,71.06,71.16,21258.0,67.4282,67.542,67.4282,67.523,21258.0
2023-12-11 10:20:00,71.17,71.27,71.16,71.27,15816.0,67.5325,67.6274,67.523,67.6274,15816.0
2023-12-11 10:25:00,71.27,71.31,71.18,71.3,18369.0,67.6274,67.6654,67.542,67.6559,18369.0
2023-12-11 10:30:00,71.31,71.36,71.21,71.22,17099.0,67.6654,67.7128,67.5705,67.58,17099.0
2023-12-11 10:35:00,71.21,71.22,71.07,71.16,17202.0,67.5705,67.58,67.4376,67.523,17202.0
2023-12-11 10:40:00,71.17,71.28,71.16,71.27,16270.0,67.5325,67.6369,67.523,67.6274,16270.0
2023-12-11 10:45:00,71.26,71.37,71.2,71.37,26378.0,67.6179,67.7223,67.561,67.7223,26378.0
2023-12-11 10:50:00,71.37,71.37,71.3,71.32,24077.0,67.7223,67.7223,67.6559,67.6749,24077.0
2023-12-11 10:55:00,71.32,71.41,71.31,71.31,23032.0,67.6749,67.7603,67.6654,67.6654,23032.0
2023-12-11 11:00:00,71.31,71.43,71.3,71.43,13438.0,67.6654,67.7792,67.6559,67.7792,13438.0
2023-12-11 11:05:00,71.42,71.48,71.41,71.48,23329.0,67.7698,67.8267,67.7603,67.8267,23329.0
2023-12-11 11:10:00,71.48,71.49,71.36,71.37,17842.0,67.8267,67.8362,67.7128,67.7223,17842.0
2023-12-11 11:15:00,71.35,71.44,71.34,71.43,16647.0,67.7033,67.7887,67.6938,67.7792,16647.0
2023-12-11 11:20:00,71.44,71.44,71.29,71.31,11448.0,67.7887,67.7887,67.6464,67.6654,11448.0
2023-12-11 11:25:00,71.31,71.42,71.26,71.4,15252.0,67.6654,67.7698,67.6179,67.7508,15252.0
2023-12-11 11:30:00,71.41,71.42,71.35,71.41,17937.0,67.7603,67.7698,67.7033,67.7603,17937.0
2023-12-11 11:35:00,71.42,71.52,71.41,71.5,19353.0,67.7698,67.8646,67.7603,67.8457,19353.0
2023-12-11 11:40:00,71.51,71.52,71.37,71.39,18787.0,67.8552,67.8646,67.7223,67.7413,18787.0
2023-12-11 11:45:00,71.4,71.4,71.38,71.38,11543.0,67.7508,67.7508,67.7318,67.7318,11543.0
2023-12-11 11:50:00,71.39,71.5,71.38,71.5,14007.0,67.7413,67.8457,67.7318,67.8457,14007.0
2023-12-11 11:55:00,71.51,71.55,71.51,71.54,11340.0,67.8552,67.8931,67.8552,67.8836,11340.0
2023-12-11 12:00:00,71.54,71.56,71.45,71.45,17011.0,67.8836,67.9026,67.7982,67.7982,17011.0
2023-12-11 12:05:00,71.45,71.47,71.35,71.38,11674.0,67.7982,67.8172,67.7033,67.7318,11674.0
2023-12-11 12:10:00,71.37,71.42,71.37,71.41,9859.0,67.7223,67.7698,67.7223,67.7603,9859.0
2023-12-11 12:15:00,71.41,71.44,71.39,71.43,12319.0,67.7603,67.7887,67.7413,67.7792,12319.0
2023-12-11 12:20:00,71.43,71.44,71.37,71.41,11733.0,67.7792,67.7887,67.7223,67.7603,11733.0
2023-12-11 12:25:00,71.4,71.41,71.33,71.33,15917.0,67.7508,67.7603,67.6844,67.6844,15917.0
2023-12-11 12:30:00,71.33,71.36,71.3,71.33,11782.0,67.6844,67.7128,67.6559,67.6844,11782.0
2023-12-11 12:35:00,71.34,71.36,71.33,71.35,10627.0,67.6938,67.7128,67.6844,67.7033,10627.0
2023-12-11 12:40:00,71.35,71.38,71.33,71.36,20661.0,67.7033,67.7318,67.6844,67.7128,20661.0
2023-12-11 12:45:00,71.36,71.36,71.3,71.31,12911.0,67.7128,67.7128,67.6559,67.6654,12911.0
2023-12-11 12:50:00,71.31,71.32,71.26,71.27,15853.0,67.6654,67.6749,67.6179,67.6274,15853.0
2023-12-11 12:55:00,71.28,71.33,71.27,71.32,10762.0,67.6369,67.6844,67.6274,67.6749,10762.0
2023-12-11 13:00:00,71.32,71.33,71.28,71.33,12666.0,67.6749,67.6844,67.6369,67.6844,12666.0
2023-12-11 13:05:00,71.33,71.33,71.19,71.19,17370.0,67.6844,67.6844,67.5515,67.5515,17370.0
2023-12-11 13:10:00,71.2,71.28,71.19,71.27,25059.0,67.561,67.6369,67.5515,67.6274,25059.0
2023-12-11 13:15:00,71.27,71.34,71.25,71.3,109367.0,67.6274,67.6938,67.6084,67.6559,109367.0
2023-12-11 13:20:00,71.31,71.33,71.3,71.32,33606.0,67.6654,67.6844,67.6559,67.6749,33606.0
2023-12-11 13:25:00,71.31,71.31,71.26,71.28,17998.0,67.6654,67.6654,67.6179,67.6369,17998.0
2023-12-11 13:30:00,71.28,71.29,71.25,71.26,15160.0,67.6369,67.6464,67.6084,67.6179,15160.0
2023-12-11 13:35:00,71.27,71.3,71.26,71.28,79039.0,67.6274,67.6559,67.6179,67.6369,79039.0
2023-12-11 13:40:00,71.28,71.39,71.28,71.33,35344.0,67.6369,67.7413,67.6369,67.6844,35344.0
2023-12-11 13:45:00,71.33,71.33,71.25,71.26,16591.0,67.6844,67.6844,67.6084,67.6179,16591.0
2023-12-11 13:50:00,71.26,71.29,71.2,71.2,64755.0,67.6179,67.6464,67.561,67.561,64755.0
2023-12-11 13:55:00,71.21,71.23,71.15,71.21,31938.0,67.5705,67.5895,67.5136,67.5705,31938.0
2023-12-11 14:00:00,71.21,71.23,71.2,71.22,8244.0,67.5705,67.5895,67.561,67.58,8244.0
2023-12-11 14:05:00,71.22,71.24,71.16,71.2,13078.0,67.58,67.599,67.523,67.561,13078.0
2023-12-11 14:10:00,71.2,71.23,71.17,71.2,22917.0,67.561,67.5895,67.5325,67.561,22917.0
2023-12-11 14:15:00,71.22,71.28,71.2,71.2,28648.0,67.58,67.6369,67.561,67.561,28648.0
2023-12-11 14:20:00,71.2,71.21,71.18,71.19,12268.0,67.561,67.5705,67.542,67.5515,12268.0
2023-12-11 14:25:00,71.19,71.19,71.15,71.17,12329.0,67.5515,67.5515,67.5136,67.5325,12329.0
2023-12-11 14:30:00,71.17,71.2,71.16,71.2,19478.0,67.5325,67.561,67.523,67.561,19478.0
2023-12-11 14:35:00,71.19,71.23,71.19,71.2,16984.0,67.5515,67.5895,67.5515,67.561,16984.0
2023-12-11 14:40:00,71.2,71.22,71.15,71.19,23885.0,67.561,67.58,67.5136,67.5515,23885.0
2023-12-11 14:45:00,71.19,71.19,71.16,71.19,12681.0,67.5515,67.5515,67.523,67.5515,12681.0
2023-12-11 14:50:00,71.2,71.21,71.13,71.13,10915.0,67.561,67.5705,67.4946,67.4946,10915.0
2023-12-11 14:55:00,71.13,71.19,71.12,71.17,19443.0,67.4946,67.5515,67.4851,67.5325,19443.0
2023-12-11 15:00:00,71.16,71.18,71.15,71.17,25756.0,67.523,67.542,67.5136,67.5325,25756.0
2023-12-11 15:05:00,71.16,71.16,71.04,71.08,45133.0,67.523,67.523,67.4092,67.4471,45133.0
2023-12-11 15:10:00,71.07,71.09,71.04,71.06,39292.0,67.4376,67.4566,67.4092,67.4282,39292.0
2023-12-11 15:15:00,71.06,71.11,71.05,71.09,34385.0,67.4282,67.4756,67.4187,67.4566,34385.0
2023-12-11 15:20:00,71.09,71.13,71.07,71.13,51472.0,67.4566,67.4946,67.4376,67.4946,51472.0
2023-12-11 15:25:00,71.14,71.15,71.08,71.12,46804.0,67.5041,67.5136,67.4471,67.4851,46804.0
2023-12-11 15:30:00,71.12,71.13,71.08,71.1,44642.0,67.4851,67.4946,67.4471,67.4661,44642.0
2023-12-11 15:35:00,71.09,71.14,71.09,71.13,129508.0,67.4566,67.5041,67.4566,67.4946,129508.0
2023-12-11 15:40:00,71.12,71.2,71.11,71.14,60543.0,67.4851,67.561,67.4756,67.5041,60543.0
2023-12-11 15:45:00,71.13,71.16,71.08,71.09,70415.0,67.4946,67.523,67.4471,67.4566,70415.0
2023-12-11 15:50:00,71.1,71.26,71.09,71.26,83847.0,67.4661,67.6179,67.4566,67.6179,83847.0
2023-12-11 15:55:00,71.26,71.45,71.26,71.39,182106.0,67.6179,67.7982,67.6179,67.7413,182106.0
2023-12-12 09:30:00,71.49,71.49,70.79,70.82,56399.0,67.8362,67.8362,67.172,67.2004,56399.0
2023-12-12 09:35:00,70.82,70.85,70.64,70.69,67305.0,67.2004,67.2289,67.0296,67.0771,67305.0
2023-12-12 09:40:00,70.71,70.78,70.62,70.63,54139.0,67.096,67.1625,67.0106,67.0201,54139.0
2023-12-12 09:45:00,70.62,70.62,70.45,70.53,29063.0,67.0106,67.0106,66.8493,66.9252,29063.0
2023-12-12 09:50:00,70.53,70.62,70.3,70.33,44502.0,66.9252,67.0106,66.707,66.7355,44502.0
2023-12-12 09:55:00,70.33,70.34,70.13,70.2,43877.0,66.7355,66.745,66.5457,66.6121,43877.0
2023-12-12 10:00:00,70.2,70.5,70.19,70.46,29529.0,66.6121,66.8968,66.6026,66.8588,29529.0
2023-12-12 10:05:00,70.47,70.55,70.35,70.35,38965.0,66.8683,66.9442,66.7544,66.7544,38965.0
2023-12-12 10:10:00,70.34,70.35,70.16,70.31,26504.0,66.745,66.7544,66.5742,66.7165,26504.0
2023-12-12 10:15:00,70.3,70.34,70.21,70.26,20321.0,66.707,66.745,66.6216,66.669,20321.0
2023-12-12 10:20:00,70.26,70.52,70.26,70.49,18767.0,66.669,66.9158,66.669,66.8873,18767.0
2023-12-12 10:25:00,70.48,70.56,70.45,70.51,12795.0,66.8778,66.9537,66.8493,66.9063,12795.0
2023-12-12 10:30:00,70.5,70.63,70.5,70.63,17955.0,66.8968,67.0201,66.8968,67.0201,17955.0
2023-12-12 10:35:00,70.63,70.63,70.47,70.51,110275.0,67.0201,67.0201,66.8683,66.9063,110275.0
2023-12-12 10:40:00,70.51,70.65,70.46,70.65,26519.0,66.9063,67.0391,66.8588,67.0391,26519.0
2023-12-12 10:45:00,70.65,70.7,70.6,70.61,17964.0,67.0391,67.0866,66.9917,67.0012,17964.0
2023-12-12 10:50:00,70.61,70.62,70.45,70.45,23178.0,67.0012,67.0106,66.8493,66.8493,23178.0
2023-12-12 10:55:00,70.45,70.51,70.45,70.5,15213.0,66.8493,66.9063,66.8493,66.8968,15213.0
2023-12-12 11:00:00,70.5,70.63,70.5,70.62,13857.0,66.8968,67.0201,66.8968,67.0106,13857.0
2023-12-12 11:05:00,70.61,70.69,70.53,70.68,18755.0,67.0012,67.0771,66.9252,67.0676,18755.0
2023-12-12 11:10:00,70.68,70.7,70.63,70.64,15518.0,67.0676,67.0866,67.0201,67.0296,15518.0
2023-12-12 11:15:00,70.64,70.69,70.61,70.66,15351.0,67.0296,67.0771,67.0012,67.0486,15351.0
2023-12-12 11:20:00,70.65,70.68,70.64,70.66,109529.0,67.0391,67.0676,67.0296,67.0486,109529.0
2023-12-12 11:25:00,70.66,70.69,70.6,70.66,220935.0,67.0486,67.0771,66.9917,67.0486,220935.0
2023-12-12 11:30:00,70.65,70.66,70.49,70.56,32406.0,67.0391,67.0486,66.8873,66.9537,32406.0
2023-12-12 11:35:00,70.56,70.64,70.55,70.62,193157.0,66.9537,67.0296,66.9442,67.0106,193157.0
2023-12-12 11:40:00,70.62,70.65,70.57,70.58,30630.0,67.0106,67.0391,66.9632,66.9727,30630.0
2023-12-12 11:45:00,70.58,70.59,70.47,70.54,32347.0,66.9727,66.9822,66.8683,66.9347,32347.0
2023-12-12 11:50:00,70.53,70.6,70.53,70.59,29086.0,66.9252,66.9917,66.9252,66.9822,29086.0
2023-12-12 11:55:00,70.58,70.65,70.57,70.63,18288.0,66.9727,67.0391,66.9632,67.0201,18288.0
2023-12-12 12:00:00,70.63,70.66,70.62,70.65,15191.0,67.0201,67.0486,67.0106,67.0391,15191.0
2023-12-12 12:05:00,70.64,70.67,70.61,70.63,13517.0,67.0296,67.0581,67.0012,67.0201,13517.0
2023-12-12 12:10:00,70.63,70.71,70.63,70.7,15698.0,67.0201,67.096,67.0201,67.0866,15698.0
2023-12-12 12:15:00,70.71,70.79,70.7,70.78,14806.0,67.096,67.172,67.0866,67.1625,14806.0
2023-12-12 12:20:00,70.78,70.82,70.77,70.78,20709.0,67.1625,67.2004,67.153,67.1625,20709.0
2023-12-12 12:25:00,70.79,70.82,70.76,70.78,12950.0,67.172,67.2004,67.1435,67.1625,12950.0
2023-12-12 12:30:00,70.78,70.79,70.7,70.7,9809.0,67.1625,67.172,67.0866,67.0866,9809.0
2023-12-12 12:35:00,70.7,70.7,70.61,70.62,7653.0,67.0866,67.0866,67.0012,67.0106,7653.0
2023-12-12 12:40:00,70.62,70.68,70.62,70.66,7572.0,67.0106,67.0676,67.0106,67.0486,7572.0
2023-12-12 12:45:00,70.67,70.74,70.66,70.74,8554.0,67.0581,67.1245,67.0486,67.1245,8554.0
2023-12-12 12:50:00,70.74,70.74,70.67,70.67,8373.0,67.1245,67.1245,67.0581,67.0581,8373.0
2023-12-12 12:55:00,70.67,70.68,70.63,70.64,5915.0,67.0581,67.0676,67.0201,67.0296,5915.0
2023-12-12 13:00:00,70.64,70.72,70.63,70.71,16581.0,67.0296,67.1055,67.0201,67.096,16581.0
2023-12-12 13:05:00,70.72,70.77,70.72,70.74,10062.0,67.1055,67.153,67.1055,67.1245,10062.0
2023-12-12 13:10:00,70.74,70.74,70.66,70.68,17381.0,67.1245,67.1245,67.0486,67.0676,17381.0
2023-12-12 13:15:00,70.68,70.72,70.68,70.7,15616.0,67.0676,67.1055,67.0676,67.0866,15616.0
2023-12-12 13:20:00,70.69,70.71,70.67,70.7,15307.0,67.0771,67.096,67.0581,67.0866,15307.0
2023-12-12 13:25:00,70.7,70.71,70.63,70.64,16051.0,67.0866,67.096,67.0201,67.0296,16051.0
2023-12-12 13:30:00,70.65,70.66,70.49,70.53,29735.0,67.0391,67.0486,66.8873,66.9252,29735.0
2023-12-12 13:35:00,70.53,70.58,70.52,70.58,19813.0,66.9252,66.9727,66.9158,66.9727,19813.0
2023-12-12 13:40:00,70.58,70.58,70.51,70.53,11893.0,66.9727,66.9727,66.9063,66.9252,11893.0
2023-12-12 13:45:00,70.52,70.54,70.46,70.48,17292.0,66.9158,66.9347,66.8588,66.8778,17292.0
2023-12-12 13:50:00,70.48,70.53,70.47,70.51,13321.0,66.8778,66.9252,66.8683,66.9063,13321.0
2023-12-12 13:55:00,70.52,70.56,70.51,70.56,18507.0,66.9158,66.9537,66.9063,66.9537,18507.0
2023-12-12 14:00:00,70.56,70.56,70.47,70.49,17677.0,66.9537,66.9537,66.8683,66.8873,17677.0
2023-12-12 14:05:00,70.49,70.51,70.43,70.46,18771.0,66.8873,66.9063,66.8304,66.8588,18771.0
2023-12-12 14:10:00,70.45,70.53,70.45,70.5,18648.0,66.8493,66.9252,66.8493,66.8968,18648.0
2023-12-12 14:15:00,70.48,70.52,70.46,70.51,12710.0,66.8778,66.9158,66.8588,66.9063,12710.0
2023-12-12 14:20:00,70.5,70.52,70.48,70.49,12254.0,66.8968,66.9158,66.8778,66.8873,12254.0
2023-12-12 14:25:00,70.5,70.54,70.48,70.49,37036.0,66.8968,66.9347,66.8778,66.8873,37036.0
2023-12-12 14:30:00,70.49,70.5,70.45,70.45,16083.0,66.8873,66.8968,66.8493,66.8493,16083.0
2023-12-12 14:35:00,70.45,70.46,70.42,70.44,17111.0,66.8493,66.8588,66.8209,66.8398,17111.0
2023-12-12 14:40:00,70.44,70.45,70.42,70.42,19894.0,66.8398,66.8493,66.8209,66.8209,19894.0
2023-12-12 14:45:00,70.43,70.49,70.41,70.42,20373.0,66.8304,66.8873,66.8114,66.8209,20373.0
2023-12-12 14:50:00,70.42,70.45,70.41,70.44,17733.0,66.8209,66.8493,66.8114,66.8398,17733.0
2023-12-12 14:55:00,70.43,70.46,70.42,70.42,49645.0,66.8304,66.8588,66.8209,66.8209,49645.0
2023-12-12 15:00:00,70.42,70.52,70.41,70.52,84432.0,66.8209,66.9158,66.8114,66.9158,84432.0
2023-12-12 15:05:00,70.52,70.56,70.51,70.54,39874.0,66.9158,66.9537,66.9063,66.9347,39874.0
2023-12-12 15:10:00,70.53,70.55,70.5,70.53,34173.0,66.9252,66.9442,66.8968,66.9252,34173.0
2023-12-12 15:15:00,70.53,70.54,70.44,70.45,29207.0,66.9252,66.9347,66.8398,66.8493,29207.0
2023-12-12 15:20:00,70.45,70.5,70.45,70.47,29936.0,66.8493,66.8968,66.8493,66.8683,29936.0
2023-12-12 15:25:00,70.46,70.46,70.41,70.45,60400.0,66.8588,66.8588,66.8114,66.8493,60400.0
2023-12-12 15:30:00,70.46,70.57,70.46,70.56,62236.0,66.8588,66.9632,66.8588,66.9537,62236.0
2023-12-12 15:35:00,70.56,70.6,70.55,70.58,31048.0,66.9537,66.9917,66.9442,66.9727,31048.0
2023-12-12 15:40:00,70.58,70.59,70.49,70.51,77855.0,66.9727,66.9822,66.8873,66.9063,77855.0
2023-12-12 15:45:00,70.51,70.54,70.43,70.44,104736.0,66.9063,66.9347,66.8304,66.8398,104736.0
2023-12-12 15:50:00,70.44,70.51,70.41,70.44,123560.0,66.8398,66.9063,66.8114,66.8398,123560.0
2023-12-12 15:55:00,70.44,70.51,70.42,70.48,214714.0,66.8398,66.9063,66.8209,66.8778,214714.0
2023-12-13 09:30:00,70.56,70.58,70.1,70.48,53830.0,66.9537,66.9727,66.5172,66.8778,53830.0
2023-12-13 09:35:00,70.46,70.51,70.36,70.49,24535.0,66.8588,66.9063,66.7639,66.8873,24535.0
2023-12-13 09:40:00,70.49,70.59,70.42,70.58,69233.0,66.8873,66.9822,66.8209,66.9727,69233.0
2023-12-13 09:45:00,70.61,70.71,70.49,70.69,16514.0,67.0012,67.096,66.8873,67.0771,16514.0
2023-12-13 09:50:00,70.69,70.75,70.62,70.67,52097.0,67.0771,67.134,67.0106,67.0581,52097.0
2023-12-13 09:55:00,70.7,70.7,70.6,70.63,57047.0,67.0866,67.0866,66.9917,67.0201,57047.0
2023-12-13 10:00:00,70.64,70.7,70.6,70.62,64282.0,67.0296,67.0866,66.9917,67.0106,64282.0
2023-12-13 10:05:00,70.62,70.81,70.62,70.77,57487.0,67.0106,67.1909,67.0106,67.153,57487.0
2023-12-13 10:10:00,70.76,70.85,70.72,70.84,29873.0,67.1435,67.2289,67.1055,67.2194,29873.0
2023-12-13 10:15:00,70.84,70.89,70.8,70.86,37348.0,67.2194,67.2668,67.1814,67.2384,37348.0
2023-12-13 10:20:00,70.87,70.95,70.86,70.92,9572.0,67.2479,67.3238,67.2384,67.2953,9572.0
2023-12-13 10:25:00,70.96,71.03,70.96,71.03,11633.0,67.3333,67.3997,67.3333,67.3997,11633.0
2023-12-13 10:30:00,71.03,71.06,70.96,71.06,26240.0,67.3997,67.4282,67.3333,67.4282,26240.0
2023-12-13 10:35:00,71.07,71.14,71.06,71.11,28619.0,67.4376,67.5041,67.4282,67.4756,28619.0
2023-12-13 10:40:00,71.12,71.12,71.05,71.1,9442.0,67.4851,67.4851,67.4187,67.4661,9442.0
2023-12-13 10:45:00,71.08,71.22,71.07,71.21,10810.0,67.4471,67.58,67.4376,67.5705,10810.0
2023-12-13 10:50:00,71.22,71.23,71.14,71.14,11830.0,67.58,67.5895,67.5041,67.5041,11830.0
2023-12-13 10:55:00,71.16,71.22,71.08,71.11,16082.0,67.523,67.58,67.4471,67.4756,16082.0
2023-12-13 11:00:00,71.12,71.16,71.08,71.15,11643.0,67.4851,67.523,67.4471,67.5136,11643.0
2023-12-13 11:05:00,71.14,71.25,71.13,71.24,11787.0,67.5041,67.6084,67.4946,67.599,11787.0
2023-12-13 11:10:00,71.23,71.23,71.16,71.22,27288.0,67.5895,67.5895,67.523,67.58,27288.0
2023-12-13 11:15:00,71.22,71.33,71.22,71.33,17104.0,67.58,67.6844,67.58,67.6844,17104.0
2023-12-13 11:20:00,71.33,71.35,71.3,71.31,10871.0,67.6844,67.7033,67.6559,67.6654,10871.0
2023-12-13 11:25:00,71.31,71.32,71.22,71.22,6684.0,67.6654,67.6749,67.58,67.58,6684.0
2023-12-13 11:30:00,71.22,71.27,71.21,71.25,17881.0,67.58,67.6274,67.5705,67.6084,17881.0
2023-12-13 11:35:00,71.23,71.32,71.23,71.28,15205.0,67.5895,67.6749,67.5895,67.6369,15205.0
2023-12-13 11:40:00,71.29,71.3,71.21,71.22,9425.0,67.6464,67.6559,67.5705,67.58,9425.0
2023-12-13 11:45:00,71.22,71.24,71.22,71.23,7787.0,67.58,67.599,67.58,67.5895,7787.0
2023-12-13 11:50:00,71.23,71.23,71.14,71.16,15002.0,67.5895,67.5895,67.5041,67.523,15002.0
2023-12-13 11:55:00,71.16,71.3,71.16,71.25,21448.0,67.523,67.6559,67.523,67.6084,21448.0
2023-12-13 12:00:00,71.27,71.31,71.25,71.31,17823.0,67.6274,67.6654,67.6084,67.6654,17823.0
2023-12-13 12:05:00,71.3,71.32,71.25,71.3,207754.0,67.6559,67.6749,67.6084,67.6559,207754.0
2023-12-13 12:10:00,71.28,71.33,71.28,71.31,201609.0,67.6369,67.6844,67.6369,67.6654,201609.0
2023-12-13 12:15:00,71.31,71.47,71.3,71.42,70519.0,67.6654,67.8172,67.6559,67.7698,70519.0
2023-12-13 12:20:00,71.41,71.44,71.35,71.36,283621.0,67.7603,67.7887,67.7033,67.7128,283621.0
2023-12-13 12:25:00,71.35,71.42,71.34,71.39,14571.0,67.7033,67.7698,67.6938,67.7413,14571.0
2023-12-13 12:30:00,71.39,71.54,71.39,71.53,39847.0,67.7413,67.8836,67.7413,67.8741,39847.0
2023-12-13 12:35:00,71.54,71.54,71.43,71.48,16025.0,67.8836,67.8836,67.7792,67.8267,16025.0
2023-12-13 12:40:00,71.47,71.48,71.43,71.48,9787.0,67.8172,67.8267,67.7792,67.8267,9787.0
2023-12-13 12:45:00,71.48,71.52,71.44,71.52,25919.0,67.8267,67.8646,67.7887,67.8646,25919.0
2023-12-13 12:50:00,71.52,71.58,71.5,71.56,178928.0,67.8646,67.9216,67.8457,67.9026,178928.0
2023-12-13 12:55:00,71.53,71.54,71.42,71.46,11096.0,67.8741,67.8836,67.7698,67.8077,11096.0
2023-12-13 13:00:00,71.46,71.52,71.46,71.52,12003.0,67.8077,67.8646,67.8077,67.8646,12003.0
2023-12-13 13:05:00,71.53,71.55,71.51,71.52,10087.0,67.8741,67.8931,67.8552,67.8646,10087.0
2023-12-13 13:10:00,71.52,71.54,71.51,71.53,8145.0,67.8646,67.8836,67.8552,67.8741,8145.0
2023-12-13 13:15:00,71.52,71.54,71.49,71.53,115721.0,67.8646,67.8836,67.8362,67.8741,115721.0
2023-12-13 13:20:00,71.53,71.6,71.52,71.58,16036.0,67.8741,67.9406,67.8646,67.9216,16036.0
2023-12-13 13:25:00,71.58,71.61,71.56,71.58,13979.0,67.9216,67.95,67.9026,67.9216,13979.0
2023-12-13 13:30:00,71.56,71.61,71.55,71.61,9382.0,67.9026,67.95,67.8931,67.95,9382.0
2023-12-13 13:35:00,71.61,71.64,71.59,71.62,18511.0,67.95,67.9785,67.9311,67.9595,18511.0
2023-12-13 13:40:00,71.62,71.62,71.54,71.54,13587.0,67.9595,67.9595,67.8836,67.8836,13587.0
2023-12-13 13:45:00,71.55,71.63,71.53,71.62,16496.0,67.8931,67.969,67.8741,67.9595,16496.0
2023-12-13 13:50:00,71.62,71.66,71.61,71.63,11070.0,67.9595,67.9975,67.95,67.969,11070.0
2023-12-13 13:55:00,71.64,71.72,71.63,71.7,21755.0,67.9785,68.0544,67.969,68.0354,21755.0
2023-12-13 14:00:00,71.74,71.92,71.69,71.92,62514.0,68.0734,68.2442,68.026,68.2442,62514.0
2023-12-13 14:05:00,71.91,71.97,71.89,71.96,19450.0,68.2347,68.2916,68.2157,68.2822,19450.0
2023-12-13 14:10:00,71.95,72.11,71.91,72.0,31316.0,68.2727,68.4245,68.2347,68.3201,31316.0
2023-12-13 14:15:00,71.99,72.09,71.94,72.04,22411.0,68.3106,68.4055,68.2632,68.3581,22411.0
2023-12-13 14:20:00,72.05,72.15,72.05,72.12,33853.0,68.3676,68.4624,68.3676,68.434,33853.0
2023-12-13 14:25:00,72.12,72.25,72.11,72.24,28790.0,68.434,68.5573,68.4245,68.5478,28790.0
2023-12-13 14:30:00,72.23,72.28,72.18,72.27,27020.0,68.5384,68.5858,68.4909,68.5763,27020.0
2023-12-13 14:35:00,72.28,72.44,72.27,72.4,40070.0,68.5858,68.7376,68.5763,68.6997,40070.0
2023-12-13 14:40:00,72.43,72.51,72.35,72.51,30971.0,68.7281,68.804,68.6522,68.804,30971.0
2023-12-13 14:45:00,72.51,72.53,72.38,72.51,66810.0,68.804,68.823,68.6807,68.804,66810.0
2023-12-13 14:50:00,72.48,72.63,72.47,72.52,24351.0,68.7756,68.9179,68.7661,68.8135,24351.0
2023-12-13 14:55:00,72.52,72.69,72.46,72.57,38679.0,68.8135,68.9748,68.7566,68.861,38679.0
2023-12-13 15:00:00,72.56,72.72,72.53,72.67,41447.0,68.8515,69.0033,68.823,68.9559,41447.0
2023-12-13 15:05:00,72.68,72.73,72.59,72.7,27271.0,68.9654,69.0128,68.88,68.9843,27271.0
2023-12-13 15:10:00,72.68,72.76,72.64,72.69,59095.0,68.9654,69.0413,68.9274,68.9748,59095.0
2023-12-13 15:15:00,72.7,72.79,72.66,72.72,85972.0,68.9843,69.0697,68.9464,69.0033,85972.0
2023-12-13 15:20:00,72.73,72.96,72.73,72.91,43375.0,69.0128,69.231,69.0128,69.1836,43375.0
2023-12-13 15:25:00,72.92,72.93,72.81,72.89,51301.0,69.1931,69.2026,69.0887,69.1646,51301.0
2023-12-13 15:30:00,72.88,72.91,72.72,72.74,91559.0,69.1551,69.1836,69.0033,69.0223,91559.0
2023-12-13 15:35:00,72.75,72.95,72.75,72.9,77765.0,69.0318,69.2216,69.0318,69.1741,77765.0
2023-12-13 15:40:00,72.91,72.95,72.85,72.92,89933.0,69.1836,69.2216,69.1267,69.1931,89933.0
2023-12-13 15:45:00,72.92,72.98,72.91,72.94,94145.0,69.1931,69.25,69.1836,69.2121,94145.0
2023-12-13 15:50:00,72.94,72.99,72.85,72.88,128132.0,69.2121,69.2595,69.1267,69.1551,128132.0
2023-12-13 15:55:00,72.87,73.09,72.87,73.09,574919.0,69.1456,69.3544,69.1456,69.3544,574919.0
2023-12-14 09:30:00,73.23,73.42,73.16,73.25,145709.0,69.4872,69.6675,69.4208,69.5062,145709.0
2023-12-14 09:35:00,73.26,73.28,72.82,72.9,33062.0,69.5157,69.5347,69.0982,69.1741,33062.0
2023-12-14 09:40:00,72.93,73.0,72.8,73.0,36180.0,69.2026,69.269,69.0792,69.269,36180.0
2023-12-14 09:45:00,72.99,73.0,72.76,72.76,37735.0,69.2595,69.269,69.0413,69.0413,37735.0
2023-12-14 09:50:00,72.77,72.86,72.64,72.64,37508.0,69.0508,69.1362,68.9274,68.9274,37508.0
2023-12-14 09:55:00,72.65,72.81,72.57,72.81,38667.0,68.9369,69.0887,68.861,69.0887,38667.0
2023-12-14 10:00:00,72.85,72.87,72.61,72.69,66980.0,69.1267,69.1456,68.8989,68.9748,66980.0
2023-12-14 10:05:00,72.68,72.86,72.65,72.84,54485.0,68.9654,69.1362,68.9369,69.1172,54485.0
2023-12-14 10:10:00,72.86,72.87,72.76,72.8,24237.0,69.1362,69.1456,69.0413,69.0792,24237.0
2023-12-14 10:15:00,72.8,72.88,72.72,72.74,28888.0,69.0792,69.1551,69.0033,69.0223,28888.0
2023-12-14 10:20:00,72.71,72.83,72.68,72.78,35217.0,68.9938,69.1077,68.9654,69.0602,35217.0
2023-12-14 10:25:00,72.76,72.95,72.74,72.95,24249.0,69.0413,69.2216,69.0223,69.2216,24249.0
2023-12-14 10:30:00,72.95,72.95,72.86,72.86,16048.0,69.2216,69.2216,69.1362,69.1362,16048.0
2023-12-14 10:35:00,72.87,72.99,72.78,72.98,17729.0,69.1456,69.2595,69.0602,69.25,17729.0
2023-12-14 10:40:00,72.99,73.06,72.91,72.93,22088.0,69.2595,69.3259,69.1836,69.2026,22088.0
2023-12-14 10:45:00,72.93,72.94,72.84,72.91,29789.0,69.2026,69.2121,69.1172,69.1836,29789.0
2023-12-14 10:50:00,72.92,72.96,72.88,72.89,21392.0,69.1931,69.231,69.1551,69.1646,21392.0
2023-12-14 10:55:00,72.9,72.93,72.7,72.73,24835.0,69.1741,69.2026,68.9843,69.0128,24835.0
2023-12-14 11:00:00,72.73,72.75,72.61,72.73,24699.0,69.0128,69.0318,68.8989,69.0128,24699.0
2023-12-14 11:05:00,72.72,72.72,72.59,72.59,39149.0,69.0033,69.0033,68.88,68.88,39149.0
2023-12-14 11:10:00,72.6,72.63,72.46,72.47,24234.0,68.8894,68.9179,68.7566,68.7661,24234.0
2023-12-14 11:15:00,72.46,72.49,72.38,72.38,29344.0,68.7566,68.7851,68.6807,68.6807,29344.0
2023-12-14 11:20:00,72.38,72.42,72.31,72.36,32242.0,68.6807,68.7186,68.6143,68.6617,32242.0
2023-12-14 11:25:00,72.36,72.4,72.31,72.31,24715.0,68.6617,68.6997,68.6143,68.6143,24715.0
2023-12-14 11:30:00,72.31,72.31,72.16,72.16,33851.0,68.6143,68.6143,68.4719,68.4719,33851.0
2023-12-14 11:35:00,72.15,72.31,72.1,72.3,31888.0,68.4624,68.6143,68.415,68.6048,31888.0
2023-12-14 11:40:00,72.31,72.48,72.3,72.41,35493.0,68.6143,68.7756,68.6048,68.7092,35493.0
2023-12-14 11:45:00,72.42,72.49,72.41,72.44,19244.0,68.7186,68.7851,68.7092,68.7376,19244.0
2023-12-14 11:50:00,72.44,72.49,72.35,72.39,36057.0,68.7376,68.7851,68.6522,68.6902,36057.0
2023-12-14 11:55:00,72.4,72.5,72.37,72.5,31357.0,68.6997,68.7946,68.6712,68.7946,31357.0
2023-12-14 12:00:00,72.5,72.67,72.5,72.65,17441.0,68.7946,68.9559,68.7946,68.9369,17441.0
2023-12-14 12:05:00,72.66,72.68,72.62,72.63,18619.0,68.9464,68.9654,68.9084,68.9179,18619.0
2023-12-14 12:10:00,72.62,72.72,72.61,72.7,13987.0,68.9084,69.0033,68.8989,68.9843,13987.0
2023-12-14 12:15:00,72.69,72.69,72.53,72.58,17271.0,68.9748,68.9748,68.823,68.8705,17271.0
2023-12-14 12:20:00,72.59,72.69,72.58,72.67,39549.0,68.88,68.9748,68.8705,68.9559,39549.0
2023-12-14 12:25:00,72.68,72.75,72.68,72.75,20011.0,68.9654,69.0318,68.9654,69.0318,20011.0
2023-12-14 12:30:00,72.75,72.76,72.65,72.67,15727.0,69.0318,69.0413,68.9369,68.9559,15727.0
2023-12-14 12:35:00,72.67,72.82,72.63,72.75,778019.0,68.9559,69.0982,68.9179,69.0318,778019.0
2023-12-14 12:40:00,72.75,72.81,72.62,72.64,48809.0,69.0318,69.0887,68.9084,68.9274,48809.0
2023-12-14 12:45:00,72.64,72.64,72.23,72.55,99696.0,68.9274,68.9274,68.5384,68.842,99696.0
2023-12-14 12:50:00,72.56,72.67,72.23,72.25,36753.0,68.8515,68.9559,68.5384,68.5573,36753.0
2023-12-14 12:55:00,72.24,72.27,72.07,72.09,136743.0,68.5478,68.5763,68.3865,68.4055,136743.0
2023-12-14 13:00:00,72.06,72.2,71.96,72.07,43729.0,68.377,68.5099,68.2822,68.3865,43729.0
2023-12-14 13:05:00,72.08,72.21,72.05,72.12,23327.0,68.396,68.5194,68.3676,68.434,23327.0
2023-12-14 13:10:00,72.13,72.23,72.07,72.23,17217.0,68.4435,68.5384,68.3865,68.5384,17217.0
2023-12-14 13:15:00,72.23,72.33,72.13,72.21,48453.0,68.5384,68.6332,68.4435,68.5194,48453.0
2023-12-14 13:20:00,72.22,72.22,72.16,72.2,38839.0,68.5289,68.5289,68.4719,68.5099,38839.0
2023-12-14 13:25:00,72.2,72.24,72.17,72.21,31846.0,68.5099,68.5478,68.4814,68.5194,31846.0
2023-12-14 13:30:00,72.22,72.28,72.16,72.16,33699.0,68.5289,68.5858,68.4719,68.4719,33699.0
2023-12-14 13:35:00,72.16,72.16,72.03,72.06,39737.0,68.4719,68.4719,68.3486,68.377,39737.0
2023-12-14 13:40:00,72.07,72.18,72.05,72.16,27863.0,68.3865,68.4909,68.3676,68.4719,27863.0
2023-12-14 13:45:00,72.16,72.18,72.06,72.09,36410.0,68.4719,68.4909,68.377,68.4055,36410.0
2023-12-14 13:50:00,72.1,72.2,72.09,72.11,36073.0,68.415,68.5099,68.4055,68.4245,36073.0
2023-12-14 13:55:00,72.11,72.22,72.06,72.16,32134.0,68.4245,68.5289,68.377,68.4719,32134.0
2023-12-14 14:00:00,72.15,72.16,71.98,71.98,33184.0,68.4624,68.4719,68.3011,68.3011,33184.0
2023-12-14 14:05:00,71.98,71.98,71.8,71.88,31189.0,68.3011,68.3011,68.1303,68.2062,31189.0
2023-12-14 14:10:00,71.9,72.0,71.84,71.99,33020.0,68.2252,68.3201,68.1683,68.3106,33020.0
2023-12-14 14:15:00,72.0,72.03,71.94,72.02,39597.0,68.3201,68.3486,68.2632,68.3391,39597.0
2023-12-14 14:20:00,72.02,72.02,71.95,72.0,25504.0,68.3391,68.3391,68.2727,68.3201,25504.0
2023-12-14 14:25:00,71.99,72.0,71.82,71.85,39343.0,68.3106,68.3201,68.1493,68.1778,39343.0
2023-12-14 14:30:00,71.84,71.84,71.75,71.76,30251.0,68.1683,68.1683,68.0829,68.0924,30251.0
2023-12-14 14:35:00,71.76,71.92,71.73,71.86,54813.0,68.0924,68.2442,68.0639,68.1873,54813.0
2023-12-14 14:40:00,71.85,71.87,71.79,71.8,29253.0,68.1778,68.1968,68.1208,68.1303,29253.0
2023-12-14 14:45:00,71.8,71.87,71.79,71.81,22987.0,68.1303,68.1968,68.1208,68.1398,22987.0
2023-12-14 14:50:00,71.81,71.82,71.68,71.69,28532.0,68.1398,68.1493,68.0165,68.026,28532.0
2023-12-14 14:55:00,71.71,71.8,71.71,71.78,17804.0,68.0449,68.1303,68.0449,68.1114,17804.0
2023-12-14 15:00:00,71.78,71.87,71.78,71.84,32324.0,68.1114,68.1968,68.1114,68.1683,32324.0
2023-12-14 15:05:00,71.85,71.85,71.69,71.7,27308.0,68.1778,68.1778,68.026,68.0354,27308.0
2023-12-14 15:10:00,71.69,71.7,71.64,71.67,44534.0,68.026,68.0354,67.9785,68.007,44534.0
2023-12-14 15:15:00,71.66,71.86,71.66,71.8,26105.0,67.9975,68.1873,67.9975,68.1303,26105.0
2023-12-14 15:20:00,71.8,71.86,71.78,71.81,28410.0,68.1303,68.1873,68.1114,68.1398,28410.0
2023-12-14 15:25:00,71.81,71.92,71.7,71.74,107228.0,68.1398,68.2442,68.0354,68.0734,107228.0
2023-12-14 15:30:00,71.74,71.75,71.54,71.54,89543.0,68.0734,68.0829,67.8836,67.8836,89543.0
2023-12-14 15:35:00,71.52,71.55,71.46,71.5,122554.0,67.8646,67.8931,67.8077,67.8457,122554.0
2023-12-14 15:40:00,71.51,71.6,71.48,71.5,119931.0,67.8552,67.9406,67.8267,67.8457,119931.0
2023-12-14 15:45:00,71.5,71.57,71.45,71.56,86680.0,67.8457,67.9121,67.7982,67.9026,86680.0
2023-12-14 15:50:00,71.56,71.56,71.35,71.39,121844.0,67.9026,67.9026,67.7033,67.7413,121844.0
2023-12-14 15:55:00,71.39,71.52,71.33,71.5,312428.0,67.7413,67.8646,67.6844,67.8457,312428.0
2023-12-15 09:30:00,70.84,70.98,70.47,70.68,2454224.0,67.2194,67.3522,66.8683,67.0676,2454224.0
2023-12-15 09:35:00,70.7,70.82,70.44,70.53,118775.0,67.0866,67.2004,66.8398,66.9252,118775.0
2023-12-15 09:40:00,70.54,70.55,70.1,70.14,101028.0,66.9347,66.9442,66.5172,66.5552,101028.0
2023-12-15 09:45:00,70.15,70.32,70.07,70.23,70387.0,66.5647,66.726,66.4888,66.6406,70387.0
2023-12-15 09:50:00,70.24,70.28,70.09,70.12,60084.0,66.6501,66.688,66.5077,66.5362,60084.0
2023-12-15 09:55:00,70.1,70.21,70.04,70.17,54515.0,66.5172,66.6216,66.4603,66.5836,54515.0
2023-12-15 10:00:00,70.17,70.31,70.15,70.19,39061.0,66.5836,66.7165,66.5647,66.6026,39061.0
2023-12-15 10:05:00,70.2,70.21,70.02,70.08,51686.0,66.6121,66.6216,66.4413,66.4982,51686.0
2023-12-15 10:10:00,70.07,70.32,70.05,70.3,51319.0,66.4888,66.726,66.4698,66.707,51319.0
2023-12-15 10:15:00,70.29,70.31,70.17,70.25,63619.0,66.6975,66.7165,66.5836,66.6596,63619.0
2023-12-15 10:20:00,70.24,70.48,70.2,70.48,57523.0,66.6501,66.8778,66.6121,66.8778,57523.0
2023-12-15 10:25:00,70.48,70.51,70.36,70.43,38498.0,66.8778,66.9063,66.7639,66.8304,38498.0
2023-12-15 10:30:00,70.38,70.6,70.37,70.56,18509.0,66.7829,66.9917,66.7734,66.9537,18509.0
2023-12-15 10:35:00,70.56,70.62,70.5,70.57,27583.0,66.9537,67.0106,66.8968,66.9632,27583.0
2023-12-15 10:40:00,70.58,70.64,70.55,70.59,14710.0,66.9727,67.0296,66.9442,66.9822,14710.0
2023-12-15 10:45:00,70.58,70.59,70.46,70.51,19476.0,66.9727,66.9822,66.8588,66.9063,19476.0
2023-12-15 10:50:00,70.5,70.63,70.46,70.63,22542.0,66.8968,67.0201,66.8588,67.0201,22542.0
2023-12-15 10:55:00,70.64,70.76,70.59,70.72,48495.0,67.0296,67.1435,66.9822,67.1055,48495.0
2023-12-15 11:00:00,70.73,70.92,70.72,70.81,81062.0,67.115,67.2953,67.1055,67.1909,81062.0
2023-12-15 11:05:00,70.82,70.94,70.79,70.88,29995.0,67.2004,67.3143,67.172,67.2574,29995.0
2023-12-15 11:10:00,70.88,70.88,70.72,70.79,39276.0,67.2574,67.2574,67.1055,67.172,39276.0
2023-12-15 11:15:00,70.8,70.82,70.63,70.63,39389.0,67.1814,67.2004,67.0201,67.0201,39389.0
2023-12-15 11:20:00,70.64,70.69,70.58,70.61,24508.0,67.0296,67.0771,66.9727,67.0012,24508.0
2023-12-15 11:25:00,70.61,70.68,70.53,70.54,133527.0,67.0012,67.0676,66.9252,66.9347,133527.0
2023-12-15 11:30:00,70.55,70.63,70.47,70.62,121386.0,66.9442,67.0201,66.8683,67.0106,121386.0
2023-12-15 11:35:00,70.63,70.63,70.38,70.44,200243.0,67.0201,67.0201,66.7829,66.8398,200243.0
2023-12-15 11:40:00,70.43,70.51,70.42,70.5,40948.0,66.8304,66.9063,66.8209,66.8968,40948.0
2023-12-15 11:45:00,70.5,70.63,70.49,70.63,41251.0,66.8968,67.0201,66.8873,67.0201,41251.0
2023-12-15 11:50:00,70.62,70.66,70.57,70.61,29454.0,67.0106,67.0486,66.9632,67.0012,29454.0
2023-12-15 11:55:00,70.61,70.72,70.56,70.71,54126.0,67.0012,67.1055,66.9537,67.096,54126.0
2023-12-15 12:00:00,70.73,70.77,70.65,70.67,18673.0,67.115,67.153,67.0391,67.0581,18673.0
2023-12-15 12:05:00,70.67,70.68,70.48,70.53,46126.0,67.0581,67.0676,66.8778,66.9252,46126.0
2023-12-15 12:10:00,70.53,70.55,70.46,70.48,65658.0,66.9252,66.9442,66.8588,66.8778,65658.0
2023-12-15 12:15:00,70.47,70.58,70.46,70.5,26886.0,66.8683,66.9727,66.8588,66.8968,26886.0
2023-12-15 12:20:00,70.48,70.54,70.46,70.48,27909.0,66.8778,66.9347,66.8588,66.8778,27909.0
2023-12-15 12:25:00,70.48,70.64,70.48,70.64,15049.0,66.8778,67.0296,66.8778,67.0296,15049.0
2023-12-15 12:30:00,70.64,70.75,70.64,70.7,20702.0,67.0296,67.134,67.0296,67.0866,20702.0
2023-12-15 12:35:00,70.69,70.7,70.63,70.66,33065.0,67.0771,67.0866,67.0201,67.0486,33065.0
2023-12-15 12:40:00,70.65,70.66,70.59,70.63,20211.0,67.0391,67.0486,66.9822,67.0201,20211.0
2023-12-15 12:45:00,70.61,70.66,70.58,70.63,17791.0,67.0012,67.0486,66.9727,67.0201,17791.0
2023-12-15 12:50:00,70.62,70.65,70.54,70.56,15242.0,67.0106,67.0391,66.9347,66.9537,15242.0
2023-12-15 12:55:00,70.55,70.64,70.55,70.64,11788.0,66.9442,67.0296,66.9442,67.0296,11788.0
2023-12-15 13:00:00,70.64,70.68,70.54,70.56,13105.0,67.0296,67.0676,66.9347,66.9537,13105.0
2023-12-15 13:05:00,70.55,70.55,70.47,70.48,19130.0,66.9442,66.9442,66.8683,66.8778,19130.0
2023-12-15 13:10:00,70.48,70.49,70.42,70.45,19340.0,66.8778,66.8873,66.8209,66.8493,19340.0
2023-12-15 13:15:00,70.44,70.44,70.37,70.42,14243.0,66.8398,66.8398,66.7734,66.8209,14243.0
2023-12-15 13:20:00,70.39,70.47,70.39,70.44,10008.0,66.7924,66.8683,66.7924,66.8398,10008.0
2023-12-15 13:25:00,70.44,70.48,70.39,70.48,14001.0,66.8398,66.8778,66.7924,66.8778,14001.0
2023-12-15 13:30:00,70.47,70.54,70.47,70.52,13356.0,66.8683,66.9347,66.8683,66.9158,13356.0
2023-12-15 13:35:00,70.52,70.69,70.51,70.65,18583.0,66.9158,67.0771,66.9063,67.0391,18583.0
2023-12-15 13:40:00,70.65,70.67,70.59,70.66,30899.0,67.0391,67.0581,66.9822,67.0486,30899.0
2023-12-15 13:45:00,70.65,70.82,70.64,70.81,50431.0,67.0391,67.2004,67.0296,67.1909,50431.0
2023-12-15 13:50:00,70.81,70.88,70.73,70.8,44141.0,67.1909,67.2574,67.115,67.1814,44141.0
2023-12-15 13:55:00,70.81,70.88,70.78,70.86,33638.0,67.1909,67.2574,67.1625,67.2384,33638.0
2023-12-15 14:00:00,70.85,70.88,70.7,70.7,44975.0,67.2289,67.2574,67.0866,67.0866,44975.0
2023-12-15 14:05:00,70.7,70.73,70.65,70.72,42114.0,67.0866,67.115,67.0391,67.1055,42114.0
2023-12-15 14:10:00,70.71,70.76,70.66,70.72,37747.0,67.096,67.1435,67.0486,67.1055,37747.0
2023-12-15 14:15:00,70.72,70.77,70.62,70.62,24553.0,67.1055,67.153,67.0106,67.0106,24553.0
2023-12-15 14:20:00,70.62,70.65,70.57,70.64,24582.0,67.0106,67.0391,66.9632,67.0296,24582.0
2023-12-15 14:25:00,70.63,70.63,70.51,70.54,26190.0,67.0201,67.0201,66.9063,66.9347,26190.0
2023-12-15 14:30:00,70.56,70.63,70.56,70.61,21171.0,66.9537,67.0201,66.9537,67.0012,21171.0
2023-12-15 14:35:00,70.6,70.6,70.51,70.53,39703.0,66.9917,66.9917,66.9063,66.9252,39703.0
2023-12-15 14:40:00,70.53,70.6,70.47,70.48,18172.0,66.9252,66.9917,66.8683,66.8778,18172.0
2023-12-15 14:45:00,70.47,70.52,70.42,70.52,24237.0,66.8683,66.9158,66.8209,66.9158,24237.0
2023-12-15 14:50:00,70.51,70.59,70.5,70.51,35129.0,66.9063,66.9822,66.8968,66.9063,35129.0
2023-12-15 14:55:00,70.51,70.56,70.44,70.56,39143.0,66.9063,66.9537,66.8398,66.9537,39143.0
2023-12-15 15:00:00,70.57,70.62,70.56,70.59,27236.0,66.9632,67.0106,66.9537,66.9822,27236.0
2023-12-15 15:05:00,70.59,70.6,70.53,70.54,38292.0,66.9822,66.9917,66.9252,66.9347,38292.0
2023-12-15 15:10:00,70.54,70.61,70.49,70.52,34986.0,66.9347,67.0012,66.8873,66.9158,34986.0
2023-12-15 15:15:00,70.52,70.53,70.42,70.44,45795.0,66.9158,66.9252,66.8209,66.8398,45795.0
2023-12-15 15:20:00,70.43,70.49,70.39,70.41,43043.0,66.8304,66.8873,66.7924,66.8114,43043.0
2023-12-15 15:25:00,70.41,70.52,70.4,70.48,52585.0,66.8114,66.9158,66.8019,66.8778,52585.0
2023-12-15 15:30:00,70.48,70.48,70.35,70.47,65230.0,66.8778,66.8778,66.7544,66.8683,65230.0
2023-12-15 15:35:00,70.47,70.47,70.13,70.19,117971.0,66.8683,66.8683,66.5457,66.6026,117971.0
2023-12-15 15:40:00,70.19,70.3,70.18,70.28,78544.0,66.6026,66.707,66.5931,66.688,78544.0
2023-12-15 15:45:00,70.29,70.31,70.11,70.19,234550.0,66.6975,66.7165,66.5267,66.6026,234550.0
2023-12-15 15:50:00,70.19,70.84,70.19,70.77,202837.0,66.6026,67.2194,66.6026,67.153,202837.0
2023-12-15 15:55:00,70.77,70.95,70.73,70.81,463824.0,67.153,67.3238,67.115,67.1909,463824.0
2023-12-18 09:30:00,70.67,71.14,70.66,71.14,104005.0,67.0581,67.5041,67.0486,67.5041,104005.0
2023-12-18 09:35:00,71.16,71.36,71.03,71.23,52127.0,67.523,67.7128,67.3997,67.5895,52127.0
2023-12-18 09:40:00,71.23,71.34,71.07,71.13,31927.0,67.5895,67.6938,67.4376,67.4946,31927.0
2023-12-18 09:45:00,71.14,71.21,71.03,71.21,20762.0,67.5041,67.5705,67.3997,67.5705,20762.0
2023-12-18 09:50:00,71.22,71.25,71.05,71.1,31307.0,67.58,67.6084,67.4187,67.4661,31307.0
2023-12-18 09:55:00,71.09,71.36,71.08,71.3,37434.0,67.4566,67.7128,67.4471,67.6559,37434.0
2023-12-18 10:00:00,71.29,71.33,71.12,71.16,34602.0,67.6464,67.6844,67.4851,67.523,34602.0
2023-12-18 10:05:00,71.16,71.19,71.03,71.1,59550.0,67.523,67.5515,67.3997,67.4661,59550.0
2023-12-18 10:10:00,71.12,71.41,71.12,71.41,38822.0,67.4851,67.7603,67.4851,67.7603,38822.0
2023-12-18 10:15:00,71.42,71.42,71.15,71.23,27257.0,67.7698,67.7698,67.5136,67.5895,27257.0
2023-12-18 10:20:00,71.23,71.23,71.09,71.16,29473.0,67.5895,67.5895,67.4566,67.523,29473.0
2023-12-18 10:25:00,71.16,71.23,71.13,71.14,91119.0,67.523,67.5895,67.4946,67.5041,91119.0
2023-12-18 10:30:00,71.14,71.16,71.04,71.13,34297.0,67.5041,67.523,67.4092,67.4946,34297.0
2023-12-18 10:35:00,71.13,71.34,71.13,71.34,52047.0,67.4946,67.6938,67.4946,67.6938,52047.0
2023-12-18 10:40:00,71.34,71.38,71.25,71.25,35305.0,67.6938,67.7318,67.6084,67.6084,35305.0
2023-12-18 10:45:00,71.25,71.47,71.25,71.46,63001.0,67.6084,67.8172,67.6084,67.8077,63001.0
2023-12-18 10:50:00,71.46,71.49,71.38,71.43,36802.0,67.8077,67.8362,67.7318,67.7792,36802.0
2023-12-18 10:55:00,71.44,71.51,71.39,71.49,29579.0,67.7887,67.8552,67.7413,67.8362,29579.0
2023-12-18 11:00:00,71.48,71.52,71.41,71.41,36107.0,67.8267,67.8646,67.7603,67.7603,36107.0
2023-12-18 11:05:00,71.42,71.5,71.4,71.4,29252.0,67.7698,67.8457,67.7508,67.7508,29252.0
2023-12-18 11:10:00,71.42,71.42,71.15,71.2,48454.0,67.7698,67.7698,67.5136,67.561,48454.0
2023-12-18 11:15:00,71.19,71.21,71.1,71.2,30188.0,67.5515,67.5705,67.4661,67.561,30188.0
2023-12-18 11:20:00,71.2,71.33,71.19,71.31,33648.0,67.561,67.6844,67.5515,67.6654,33648.0
2023-12-18 11:25:00,71.31,71.37,71.3,71.31,32151.0,67.6654,67.7223,67.6559,67.6654,32151.0
2023-12-18 11:30:00,71.33,71.34,71.15,71.19,31958.0,67.6844,67.6938,67.5136,67.5515,31958.0
2023-12-18 11:35:00,71.19,71.29,71.17,71.27,24003.0,67.5515,67.6464,67.5325,67.6274,24003.0
2023-12-18 11:40:00,71.27,71.28,71.16,71.16,21525.0,67.6274,67.6369,67.523,67.523,21525.0
2023-12-18 11:45:00,71.17,71.17,71.06,71.15,29578.0,67.5325,67.5325,67.4282,67.5136,29578.0
2023-12-18 11:50:00,71.14,71.25,71.14,71.23,25531.0,67.5041,67.6084,67.5041,67.5895,25531.0
2023-12-18 11:55:00,71.23,71.25,71.11,71.12,17912.0,67.5895,67.6084,67.4756,67.4851,17912.0
2023-12-18 12:00:00,71.11,71.23,71.11,71.23,25070.0,67.4756,67.5895,67.4756,67.5895,25070.0
2023-12-18 12:05:00,71.22,71.26,71.2,71.24,15639.0,67.58,67.6179,67.561,67.599,15639.0
2023-12-18 12:10:00,71.24,71.29,71.2,71.21,16354.0,67.599,67.6464,67.561,67.5705,16354.0
2023-12-18 12:15:00,71.23,71.28,71.21,71.27,42654.0,67.5895,67.6369,67.5705,67.6274,42654.0
2023-12-18 12:20:00,71.28,71.38,71.27,71.37,37629.0,67.6369,67.7318,67.6274,67.7223,37629.0
2023-12-18 12:25:00,71.38,71.53,71.36,71.5,42321.0,67.7318,67.8741,67.7128,67.8457,42321.0
2023-12-18 12:30:00,71.5,71.57,71.46,71.51,34880.0,67.8457,67.9121,67.8077,67.8552,34880.0
2023-12-18 12:35:00,71.52,71.52,71.44,71.48,23339.0,67.8646,67.8646,67.7887,67.8267,23339.0
2023-12-18 12:40:00,71.49,71.58,71.47,71.54,33920.0,67.8362,67.9216,67.8172,67.8836,33920.0
2023-12-18 12:45:00,71.55,71.61,71.53,71.61,20401.0,67.8931,67.95,67.8741,67.95,20401.0
2023-12-18 12:50:00,71.61,71.61,71.54,71.54,18886.0,67.95,67.95,67.8836,67.8836,18886.0
2023-12-18 12:55:00,71.54,71.58,71.47,71.51,29679.0,67.8836,67.9216,67.8172,67.8552,29679.0
2023-12-18 13:00:00,71.52,71.57,71.5,71.51,19592.0,67.8646,67.9121,67.8457,67.8552,19592.0
2023-12-18 13:05:00,71.5,71.57,71.5,71.55,11433.0,67.8457,67.9121,67.8457,67.8931,11433.0
2023-12-18 13:10:00,71.55,71.65,71.55,71.65,21312.0,67.8931,67.988,67.8931,67.988,21312.0
2023-12-18 13:15:00,71.66,71.68,71.64,71.67,14628.0,67.9975,68.0165,67.9785,68.007,14628.0
2023-12-18 13:20:00,71.66,71.66,71.55,71.56,15773.0,67.9975,67.9975,67.8931,67.9026,15773.0
2023-12-18 13:25:00,71.57,71.58,71.51,71.51,14236.0,67.9121,67.9216,67.8552,67.8552,14236.0
2023-12-18 13:30:00,71.52,71.52,71.43,71.46,20635.0,67.8646,67.8646,67.7792,67.8077,20635.0
2023-12-18 13:35:00,71.46,71.47,71.4,71.41,26645.0,67.8077,67.8172,67.7508,67.7603,26645.0
2023-12-18 13:40:00,71.41,71.43,71.32,71.36,16045.0,67.7603,67.7792,67.6749,67.7128,16045.0
2023-12-18 13:45:00,71.37,71.42,71.34,71.41,19985.0,67.7223,67.7698,67.6938,67.7603,19985.0
2023-12-18 13:50:00,71.41,71.41,71.31,71.32,9834.0,67.7603,67.7603,67.6654,67.6749,9834.0
2023-12-18 13:55:00,71.33,71.37,71.29,71.3,15863.0,67.6844,67.7223,67.6464,67.6559,15863.0
2023-12-18 14:00:00,71.3,71.31,71.23,71.28,15865.0,67.6559,67.6654,67.5895,67.6369,15865.0
2023-12-18 14:05:00,71.29,71.33,71.27,71.28,21189.0,67.6464,67.6844,67.6274,67.6369,21189.0
2023-12-18 14:10:00,71.27,71.28,71.24,71.24,20109.0,67.6274,67.6369,67.599,67.599,20109.0
2023-12-18 14:15:00,71.25,71.28,71.24,71.28,13984.0,67.6084,67.6369,67.599,67.6369,13984.0
2023-12-18 14:20:00,71.28,71.43,71.27,71.41,23116.0,67.6369,67.7792,67.6274,67.7603,23116.0
2023-12-18 14:25:00,71.4,71.41,71.33,71.38,31753.0,67.7508,67.7603,67.6844,67.7318,31753.0
2023-12-18 14:30:00,71.37,71.38,71.29,71.3,31436.0,67.7223,67.7318,67.6464,67.6559,31436.0
2023-12-18 14:35:00,71.31,71.37,71.31,71.31,13966.0,67.6654,67.7223,67.6654,67.6654,13966.0
2023-12-18 14:40:00,71.32,71.34,71.25,71.28,50117.0,67.6749,67.6938,67.6084,67.6369,50117.0
2023-12-18 14:45:00,71.28,71.28,71.22,71.26,20970.0,67.6369,67.6369,67.58,67.6179,20970.0
2023-12-18 14:50:00,71.27,71.34,71.25,71.31,24023.0,67.6274,67.6938,67.6084,67.6654,24023.0
2023-12-18 14:55:00,71.3,71.3,71.25,71.28,18695.0,67.6559,67.6559,67.6084,67.6369,18695.0
2023-12-18 15:00:00,71.29,71.38,71.29,71.34,39326.0,67.6464,67.7318,67.6464,67.6938,39326.0
2023-12-18 15:05:00,71.34,71.35,71.24,71.26,27320.0,67.6938,67.7033,67.599,67.6179,27320.0
2023-12-18 15:10:00,71.25,71.3,71.23,71.28,31631.0,67.6084,67.6559,67.5895,67.6369,31631.0
2023-12-18 15:15:00,71.28,71.31,71.27,71.28,28123.0,67.6369,67.6654,67.6274,67.6369,28123.0
2023-12-18 15:20:00,71.28,71.34,71.26,71.33,36525.0,67.6369,67.6938,67.6179,67.6844,36525.0
2023-12-18 15:25:00,71.33,71.39,71.29,71.34,49646.0,67.6844,67.7413,67.6464,67.6938,49646.0
2023-12-18 15:30:00,71.34,71.4,71.31,71.38,48067.0,67.6938,67.7508,67.6654,67.7318,48067.0
2023-12-18 15:35:00,71.38,71.45,71.36,71.44,42350.0,67.7318,67.7982,67.7128,67.7887,42350.0
2023-12-18 15:40:00,71.43,71.48,71.32,71.36,75946.0,67.7792,67.8267,67.6749,67.7128,75946.0
2023-12-18 15:45:00,71.36,71.39,71.32,71.38,80181.0,67.7128,67.7413,67.6749,67.7318,80181.0
2023-12-18 15:50:00,71.37,71.46,71.36,71.44,159019.0,67.7223,67.8077,67.7128,67.7887,159019.0
2023-12-18 15:55:00,71.44,71.46,71.36,71.41,281375.0,67.7887,67.8077,67.7128,67.7603,281375.0
2023-12-19 09:30:00,71.15,71.59,71.08,71.18,64080.0,67.5136,67.9311,67.4471,67.542,64080.0
2023-12-19 09:35:00,71.14,71.48,71.14,71.39,30393.0,67.5041,67.8267,67.5041,67.7413,30393.0
2023-12-19 09:40:00,71.41,71.49,71.28,71.35,30743.0,67.7603,67.8362,67.6369,67.7033,30743.0
2023-12-19 09:45:00,71.37,71.81,71.37,71.79,59042.0,67.7223,68.1398,67.7223,68.1208,59042.0
2023-12-19 09:50:00,71.79,71.92,71.74,71.91,60451.0,68.1208,68.2442,68.0734,68.2347,60451.0
2023-12-19 09:55:00,71.9,71.91,71.73,71.81,149663.0,68.2252,68.2347,68.0639,68.1398,149663.0
2023-12-19 10:00:00,71.8,71.95,71.8,71.87,32106.0,68.1303,68.2727,68.1303,68.1968,32106.0
2023-12-19 10:05:00,71.87,71.87,71.77,71.8,55651.0,68.1968,68.1968,68.1019,68.1303,55651.0
2023-12-19 10:10:00,71.8,71.81,71.59,71.61,39376.0,68.1303,68.1398,67.9311,67.95,39376.0
2023-12-19 10:15:00,71.61,71.67,71.49,71.64,60868.0,67.95,68.007,67.8362,67.9785,60868.0
2023-12-19 10:20:00,71.65,71.7,71.5,71.58,26915.0,67.988,68.0354,67.8457,67.9216,26915.0
2023-12-19 10:25:00,71.58,71.58,71.27,71.27,19162.0,67.9216,67.9216,67.6274,67.6274,19162.0
2023-12-19 10:30:00,71.27,71.37,71.16,71.37,69273.0,67.6274,67.7223,67.523,67.7223,69273.0
2023-12-19 10:35:00,71.37,71.37,71.18,71.31,48940.0,67.7223,67.7223,67.542,67.6654,48940.0
2023-12-19 10:40:00,71.28,71.45,71.26,71.45,22343.0,67.6369,67.7982,67.6179,67.7982,22343.0
2023-12-19 10:45:00,71.46,71.47,71.36,71.37,9696.0,67.8077,67.8172,67.7128,67.7223,9696.0
2023-12-19 10:50:00,71.37,71.4,71.22,71.23,22313.0,67.7223,67.7508,67.58,67.5895,22313.0
2023-12-19 10:55:00,71.22,71.3,71.19,71.3,11308.0,67.58,67.6559,67.5515,67.6559,11308.0
2023-12-19 11:00:00,71.31,71.36,71.29,71.33,11640.0,67.6654,67.7128,67.6464,67.6844,11640.0
2023-12-19 11:05:00,71.34,71.45,71.34,71.45,14376.0,67.6938,67.7982,67.6938,67.7982,14376.0
2023-12-19 11:10:00,71.47,71.5,71.43,71.49,8791.0,67.8172,67.8457,67.7792,67.8362,8791.0
2023-12-19 11:15:00,71.5,71.53,71.42,71.45,11026.0,67.8457,67.8741,67.7698,67.7982,11026.0
2023-12-19 11:20:00,71.42,71.51,71.4,71.49,15820.0,67.7698,67.8552,67.7508,67.8362,15820.0
2023-12-19 11:25:00,71.48,71.48,71.36,71.41,13281.0,67.8267,67.8267,67.7128,67.7603,13281.0
2023-12-19 11:30:00,71.41,71.42,71.31,71.36,15993.0,67.7603,67.7698,67.6654,67.7128,15993.0
2023-12-19 11:35:00,71.35,71.46,71.33,71.46,9558.0,67.7033,67.8077,67.6844,67.8077,9558.0
2023-12-19 11:40:00,71.43,71.43,71.38,71.43,10869.0,67.7792,67.7792,67.7318,67.7792,10869.0
2023-12-19 11:45:00,71.43,71.43,71.32,71.33,12826.0,67.7792,67.7792,67.6749,67.6844,12826.0
2023-12-19 11:50:00,71.34,71.39,71.32,71.38,9330.0,67.6938,67.7413,67.6749,67.7318,9330.0
2023-12-19 11:55:00,71.36,71.42,71.35,71.39,17989.0,67.7128,67.7698,67.7033,67.7413,17989.0
2023-12-19 12:00:00,71.4,71.43,71.36,71.42,14475.0,67.7508,67.7792,67.7128,67.7698,14475.0
2023-12-19 12:05:00,71.42,71.53,71.41,71.53,18607.0,67.7698,67.8741,67.7603,67.8741,18607.0
2023-12-19 12:10:00,71.53,71.57,71.41,71.41,21253.0,67.8741,67.9121,67.7603,67.7603,21253.0
2023-12-19 12:15:00,71.42,71.49,71.41,71.47,20391.0,67.7698,67.8362,67.7603,67.8172,20391.0
2023-12-19 12:20:00,71.48,71.54,71.47,71.51,19494.0,67.8267,67.8836,67.8172,67.8552,19494.0
2023-12-19 12:25:00,71.5,71.51,71.46,71.47,18306.0,67.8457,67.8552,67.8077,67.8172,18306.0
2023-12-19 12:30:00,71.48,71.48,71.43,71.45,13766.0,67.8267,67.8267,67.7792,67.7982,13766.0
2023-12-19 12:35:00,71.44,71.44,71.35,71.35,19556.0,67.7887,67.7887,67.7033,67.7033,19556.0
2023-12-19 12:40:00,71.33,71.38,71.3,71.38,6747.0,67.6844,67.7318,67.6559,67.7318,6747.0
2023-12-19 12:45:00,71.36,71.36,71.27,71.27,17913.0,67.7128,67.7128,67.6274,67.6274,17913.0
2023-12-19 12:50:00,71.26,71.37,71.21,71.37,13709.0,67.6179,67.7223,67.5705,67.7223,13709.0
2023-12-19 12:55:00,71.37,71.39,71.35,71.35,10740.0,67.7223,67.7413,67.7033,67.7033,10740.0
2023-12-19 13:00:00,71.34,71.39,71.31,71.31,12361.0,67.6938,67.7413,67.6654,67.6654,12361.0
2023-12-19 13:05:00,71.31,71.36,71.29,71.32,34463.0,67.6654,67.7128,67.6464,67.6749,34463.0
2023-12-19 13:10:00,71.33,71.36,71.32,71.32,7306.0,67.6844,67.7128,67.6749,67.6749,7306.0
2023-12-19 13:15:00,71.31,71.32,71.23,71.24,8313.0,67.6654,67.6749,67.5895,67.599,8313.0
2023-12-19 13:20:00,71.23,71.27,71.19,71.19,13179.0,67.5895,67.6274,67.5515,67.5515,13179.0
2023-12-19 13:25:00,71.19,71.22,71.14,71.2,15049.0,67.5515,67.58,67.5041,67.561,15049.0
2023-12-19 13:30:00,71.19,71.22,71.13,71.18,24686.0,67.5515,67.58,67.4946,67.542,24686.0
2023-12-19 13:35:00,71.18,71.18,71.12,71.13,12644.0,67.542,67.542,67.4851,67.4946,12644.0
2023-12-19 13:40:00,71.12,71.18,71.12,71.17,24240.0,67.4851,67.542,67.4851,67.5325,24240.0
2023-12-19 13:45:00,71.16,71.22,71.16,71.2,10310.0,67.523,67.58,67.523,67.561,10310.0
2023-12-19 13:50:00,71.2,71.21,71.14,71.17,21630.0,67.561,67.5705,67.5041,67.5325,21630.0
2023-12-19 13:55:00,71.17,71.18,71.12,71.16,16900.0,67.5325,67.542,67.4851,67.523,16900.0
2023-12-19 14:00:00,71.16,71.16,71.1,71.13,30193.0,67.523,67.523,67.4661,67.4946,30193.0
2023-12-19 14:05:00,71.16,71.17,71.08,71.15,25789.0,67.523,67.5325,67.4471,67.5136,25789.0
2023-12-19 14:10:00,71.15,71.18,71.15,71.17,15391.0,67.5136,67.542,67.5136,67.5325,15391.0
2023-12-19 14:15:00,71.17,71.22,71.15,71.16,17205.0,67.5325,67.58,67.5136,67.523,17205.0
2023-12-19 14:20:00,71.15,71.18,71.1,71.11,12139.0,67.5136,67.542,67.4661,67.4756,12139.0
2023-12-19 14:25:00,71.1,71.15,71.09,71.13,12516.0,67.4661,67.5136,67.4566,67.4946,12516.0
2023-12-19 14:30:00,71.14,71.15,71.09,71.14,13815.0,67.5041,67.5136,67.4566,67.5041,13815.0
2023-12-19 14:35:00,71.14,71.14,71.07,71.11,10588.0,67.5041,67.5041,67.4376,67.4756,10588.0
2023-12-19 14:40:00,71.12,71.13,71.06,71.06,16105.0,67.4851,67.4946,67.4282,67.4282,16105.0
2023-12-19 14:45:00,71.06,71.11,71.02,71.09,25549.0,67.4282,67.4756,67.3902,67.4566,25549.0
2023-12-19 14:50:00,71.08,71.11,71.07,71.08,14086.0,67.4471,67.4756,67.4376,67.4471,14086.0
2023-12-19 14:55:00,71.09,71.1,71.07,71.09,12372.0,67.4566,67.4661,67.4376,67.4566,12372.0
2023-12-19 15:00:00,71.09,71.19,71.09,71.16,21869.0,67.4566,67.5515,67.4566,67.523,21869.0
2023-12-19 15:05:00,71.15,71.15,71.06,71.11,17726.0,67.5136,67.5136,67.4282,67.4756,17726.0
2023-12-19 15:10:00,71.11,71.16,71.1,71.16,21214.0,67.4756,67.523,67.4661,67.523,21214.0
2023-12-19 15:15:00,71.16,71.17,71.13,71.13,18826.0,67.523,67.5325,67.4946,67.4946,18826.0
2023-12-19 15:20:00,71.13,71.2,71.13,71.15,22474.0,67.4946,67.561,67.4946,67.5136,22474.0
2023-12-19 15:25:00,71.15,71.2,71.12,71.2,24457.0,67.5136,67.561,67.4851,67.561,24457.0
2023-12-19 15:30:00,71.2,71.24,71.11,71.13,37185.0,67.561,67.599,67.4756,67.4946,37185.0
2023-12-19 15:35:00,71.12,71.18,71.1,71.16,22512.0,67.4851,67.542,67.4661,67.523,22512.0
2023-12-19 15:40:00,71.16,71.21,71.14,71.17,52277.0,67.523,67.5705,67.5041,67.5325,52277.0
2023-12-19 15:45:00,71.17,71.18,71.06,71.14,76928.0,67.5325,67.542,67.4282,67.5041,76928.0
2023-12-19 15:50:00,71.15,71.18,71.09,71.17,86800.0,67.5136,67.542,67.4566,67.5325,86800.0
2023-12-19 15:55:00,71.18,71.29,71.17,71.26,168087.0,67.542,67.6464,67.5325,67.6179,168087.0
2023-12-20 09:30:00,71.22,71.44,71.02,71.06,36837.0,67.58,67.7887,67.3902,67.4282,36837.0
2023-12-20 09:35:00,71.08,71.09,70.83,70.88,29387.0,67.4471,67.4566,67.2099,67.2574,29387.0
2023-12-20 09:40:00,70.85,70.96,70.71,70.96,21583.0,67.2289,67.3333,67.096,67.3333,21583.0
2023-12-20 09:45:00,70.95,71.12,70.91,71.09,23065.0,67.3238,67.4851,67.2858,67.4566,23065.0
2023-12-20 09:50:00,71.09,71.09,70.86,70.88,9850.0,67.4566,67.4566,67.2384,67.2574,9850.0
2023-12-20 09:55:00,70.87,71.03,70.8,70.99,24652.0,67.2479,67.3997,67.1814,67.3617,24652.0
2023-12-20 10:00:00,71.0,71.18,71.0,71.02,46368.0,67.3712,67.542,67.3712,67.3902,46368.0
2023-12-20 10:05:00,71.01,71.03,70.91,71.02,25469.0,67.3807,67.3997,67.2858,67.3902,25469.0
2023-12-20 10:10:00,71.02,71.06,70.9,70.93,14669.0,67.3902,67.4282,67.2763,67.3048,14669.0
2023-12-20 10:15:00,70.9,70.91,70.7,70.73,22151.0,67.2763,67.2858,67.0866,67.115,22151.0
2023-12-20 10:20:00,70.73,70.76,70.68,70.68,23511.0,67.115,67.1435,67.0676,67.0676,23511.0
2023-12-20 10:25:00,70.69,70.76,70.59,70.6,38964.0,67.0771,67.1435,66.9822,66.9917,38964.0
2023-12-20 10:30:00,70.61,70.83,70.61,70.77,46968.0,67.0012,67.2099,67.0012,67.153,46968.0
2023-12-20 10:35:00,70.77,70.88,70.76,70.84,21341.0,67.153,67.2574,67.1435,67.2194,21341.0
2023-12-20 10:40:00,70.85,70.86,70.71,70.76,18002.0,67.2289,67.2384,67.096,67.1435,18002.0
2023-12-20 10:45:00,70.75,70.8,70.71,70.72,30845.0,67.134,67.1814,67.096,67.1055,30845.0
2023-12-20 10:50:00,70.73,70.77,70.71,70.75,33433.0,67.115,67.153,67.096,67.134,33433.0
2023-12-20 10:55:00,70.75,70.86,70.75,70.84,10668.0,67.134,67.2384,67.134,67.2194,10668.0
2023-12-20 11:00:00,70.83,70.83,70.76,70.82,24842.0,67.2099,67.2099,67.1435,67.2004,24842.0
2023-12-20 11:05:00,70.8,70.81,70.59,70.66,44498.0,67.1814,67.1909,66.9822,67.0486,44498.0
2023-12-20 11:10:00,70.64,70.73,70.58,70.7,43917.0,67.0296,67.115,66.9727,67.0866,43917.0
2023-12-20 11:15:00,70.69,70.7,70.56,70.56,15909.0,67.0771,67.0866,66.9537,66.9537,15909.0
2023-12-20 11:20:00,70.56,70.57,70.48,70.51,17991.0,66.9537,66.9632,66.8778,66.9063,17991.0
2023-12-20 11:25:00,70.51,70.63,70.47,70.63,35017.0,66.9063,67.0201,66.8683,67.0201,35017.0
2023-12-20 11:30:00,70.63,70.66,70.55,70.56,30157.0,67.0201,67.0486,66.9442,66.9537,30157.0
2023-12-20 11:35:00,70.53,70.58,70.53,70.58,18339.0,66.9252,66.9727,66.9252,66.9727,18339.0
2023-12-20 11:40:00,70.58,70.61,70.56,70.57,21521.0,66.9727,67.0012,66.9537,66.9632,21521.0
2023-12-20 11:45:00,70.55,70.57,70.48,70.48,22798.0,66.9442,66.9632,66.8778,66.8778,22798.0
2023-12-20 11:50:00,70.47,70.52,70.45,70.51,16809.0,66.8683,66.9158,66.8493,66.9063,16809.0
2023-12-20 11:55:00,70.51,70.53,70.47,70.52,13365.0,66.9063,66.9252,66.8683,66.9158,13365.0
2023-12-20 12:00:00,70.51,70.51,70.43,70.45,33414.0,66.9063,66.9063,66.8304,66.8493,33414.0
2023-12-20 12:05:00,70.44,70.44,70.38,70.43,25075.0,66.8398,66.8398,66.7829,66.8304,25075.0
2023-12-20 12:10:00,70.44,70.5,70.42,70.5,18900.0,66.8398,66.8968,66.8209,66.8968,18900.0
2023-12-20 12:15:00,70.51,70.52,70.45,70.47,15489.0,66.9063,66.9158,66.8493,66.8683,15489.0
2023-12-20 12:20:00,70.47,70.49,70.41,70.41,25383.0,66.8683,66.8873,66.8114,66.8114,25383.0
2023-12-20 12:25:00,70.4,70.44,70.35,70.44,31347.0,66.8019,66.8398,66.7544,66.8398,31347.0
2023-12-20 12:30:00,70.42,70.51,70.42,70.48,11871.0,66.8209,66.9063,66.8209,66.8778,11871.0
2023-12-20 12:35:00,70.47,70.48,70.44,70.45,10254.0,66.8683,66.8778,66.8398,66.8493,10254.0
2023-12-20 12:40:00,70.45,70.52,70.43,70.5,13049.0,66.8493,66.9158,66.8304,66.8968,13049.0
2023-12-20 12:45:00,70.5,70.64,70.49,70.63,22076.0,66.8968,67.0296,66.8873,67.0201,22076.0
2023-12-20 12:50:00,70.62,70.63,70.58,70.59,8536.0,67.0106,67.0201,66.9727,66.9822,8536.0
2023-12-20 12:55:00,70.59,70.7,70.58,70.68,14023.0,66.9822,67.0866,66.9727,67.0676,14023.0
2023-12-20 13:00:00,70.69,70.79,70.69,70.78,13445.0,67.0771,67.172,67.0771,67.1625,13445.0
2023-12-20 13:05:00,70.78,70.85,70.76,70.77,18209.0,67.1625,67.2289,67.1435,67.153,18209.0
2023-12-20 13:10:00,70.79,70.79,70.69,70.76,23550.0,67.172,67.172,67.0771,67.1435,23550.0
2023-12-20 13:15:00,70.76,70.79,70.73,70.78,5789.0,67.1435,67.172,67.115,67.1625,5789.0
2023-12-20 13:20:00,70.78,70.86,70.78,70.86,14716.0,67.1625,67.2384,67.1625,67.2384,14716.0
2023-12-20 13:25:00,70.86,70.88,70.77,70.77,5718.0,67.2384,67.2574,67.153,67.153,5718.0
2023-12-20 13:30:00,70.78,70.78,70.73,70.74,7595.0,67.1625,67.1625,67.115,67.1245,7595.0
2023-12-20 13:35:00,70.74,70.76,70.71,70.75,12696.0,67.1245,67.1435,67.096,67.134,12696.0
2023-12-20 13:40:00,70.74,70.85,70.73,70.83,21950.0,67.1245,67.2289,67.115,67.2099,21950.0
2023-12-20 13:45:00,70.83,70.83,70.74,70.78,12971.0,67.2099,67.2099,67.1245,67.1625,12971.0
2023-12-20 13:50:00,70.78,70.79,70.7,70.72,23535.0,67.1625,67.172,67.0866,67.1055,23535.0
2023-12-20 13:55:00,70.7,70.71,70.63,70.65,5568.0,67.0866,67.096,67.0201,67.0391,5568.0
2023-12-20 14:00:00,70.62,70.67,70.61,70.66,9653.0,67.0106,67.0581,67.0012,67.0486,9653.0
2023-12-20 14:05:00,70.67,70.72,70.66,70.7,10500.0,67.0581,67.1055,67.0486,67.0866,10500.0
2023-12-20 14:10:00,70.7,70.73,70.65,70.67,19167.0,67.0866,67.115,67.0391,67.0581,19167.0
2023-12-20 14:15:00,70.65,70.7,70.61,70.7,10555.0,67.0391,67.0866,67.0012,67.0866,10555.0
2023-12-20 14:20:00,70.7,70.76,70.7,70.73,8813.0,67.0866,67.1435,67.0866,67.115,8813.0
2023-12-20 14:25:00,70.72,70.73,70.68,70.7,7907.0,67.1055,67.115,67.0676,67.0866,7907.0
2023-12-20 14:30:00,70.69,70.78,70.67,70.68,27578.0,67.0771,67.1625,67.0581,67.0676,27578.0
2023-12-20 14:35:00,70.68,70.74,70.64,70.67,15879.0,67.0676,67.1245,67.0296,67.0581,15879.0
2023-12-20 14:40:00,70.66,70.69,70.6,70.69,14986.0,67.0486,67.0771,66.9917,67.0771,14986.0
2023-12-20 14:45:00,70.69,70.82,70.69,70.72,17785.0,67.0771,67.2004,67.0771,67.1055,17785.0
2023-12-20 14:50:00,70.69,70.69,70.43,70.53,28024.0,67.0771,67.0771,66.8304,66.9252,28024.0
2023-12-20 14:55:00,70.51,70.52,70.37,70.42,16912.0,66.9063,66.9158,66.7734,66.8209,16912.0
2023-12-20 15:00:00,70.4,70.45,70.32,70.36,18311.0,66.8019,66.8493,66.726,66.7639,18311.0
2023-12-20 15:05:00,70.37,70.38,70.22,70.28,65804.0,66.7734,66.7829,66.6311,66.688,65804.0
2023-12-20 15:10:00,70.28,70.41,70.28,70.33,34031.0,66.688,66.8114,66.688,66.7355,34031.0
2023-12-20 15:15:00,70.33,70.49,70.31,70.44,35468.0,66.7355,66.8873,66.7165,66.8398,35468.0
2023-12-20 15:20:00,70.45,70.45,70.31,70.32,28647.0,66.8493,66.8493,66.7165,66.726,28647.0
2023-12-20 15:25:00,70.32,70.38,70.29,70.33,24417.0,66.726,66.7829,66.6975,66.7355,24417.0
2023-12-20 15:30:00,70.31,70.37,70.07,70.08,55186.0,66.7165,66.7734,66.4888,66.4982,55186.0
2023-12-20 15:35:00,70.08,70.08,69.92,69.95,71576.0,66.4982,66.4982,66.3464,66.3749,71576.0
2023-12-20 15:40:00,69.95,70.06,69.92,69.95,84672.0,66.3749,66.4793,66.3464,66.3749,84672.0
2023-12-20 15:45:00,69.96,70.02,69.84,69.87,152603.0,66.3844,66.4413,66.2705,66.299,152603.0
2023-12-20 15:50:00,69.86,69.95,69.76,69.85,129184.0,66.2895,66.3749,66.1946,66.28,129184.0
2023-12-20 15:55:00,69.84,69.85,69.66,69.69,397332.0,66.2705,66.28,66.0997,66.1282,397332.0
2023-12-21 09:30:00,69.99,69.99,69.61,69.84,47682.0,66.4128,66.4128,66.0523,66.2705,47682.0
2023-12-21 09:35:00,69.83,69.99,69.77,69.99,21229.0,66.261,66.4128,66.2041,66.4128,21229.0
2023-12-21 09:40:00,70.01,70.05,69.94,70.02,24235.0,66.4318,66.4698,66.3654,66.4413,24235.0
2023-12-21 09:45:00,70.01,70.16,69.94,70.14,17299.0,66.4318,66.5742,66.3654,66.5552,17299.0
2023-12-21 09:50:00,70.12,70.14,69.97,70.04,12323.0,66.5362,66.5552,66.3939,66.4603,12323.0
2023-12-21 09:55:00,70.05,70.14,70.04,70.1,17666.0,66.4698,66.5552,66.4603,66.5172,17666.0
2023-12-21 10:00:00,70.11,70.13,69.96,69.98,38031.0,66.5267,66.5457,66.3844,66.4034,38031.0
2023-12-21 10:05:00,69.98,70.02,69.76,69.8,27468.0,66.4034,66.4413,66.1946,66.2326,27468.0
2023-12-21 10:10:00,69.79,69.87,69.76,69.77,15147.0,66.2231,66.299,66.1946,66.2041,15147.0
2023-12-21 10:15:00,69.76,69.86,69.72,69.8,13158.0,66.1946,66.2895,66.1566,66.2326,13158.0
2023-12-21 10:20:00,69.82,69.96,69.82,69.91,18556.0,66.2515,66.3844,66.2515,66.3369,18556.0
2023-12-21 10:25:00,69.9,69.91,69.8,69.81,17595.0,66.3274,66.3369,66.2326,66.242,17595.0
2023-12-21 10:30:00,69.82,69.88,69.8,69.86,17913.0,66.2515,66.3085,66.2326,66.2895,17913.0
2023-12-21 10:35:00,69.87,69.93,69.78,69.92,14110.0,66.299,66.3559,66.2136,66.3464,14110.0
2023-12-21 10:40:00,69.92,69.94,69.83,69.83,16227.0,66.3464,66.3654,66.261,66.261,16227.0
2023-12-21 10:45:00,69.82,69.9,69.82,69.85,14478.0,66.2515,66.3274,66.2515,66.28,14478.0
2023-12-21 10:50:00,69.84,69.89,69.78,69.87,18574.0,66.2705,66.318,66.2136,66.299,18574.0
2023-12-21 10:55:00,69.87,69.92,69.76,69.79,22469.0,66.299,66.3464,66.1946,66.2231,22469.0
2023-12-21 11:00:00,69.78,69.78,69.57,69.57,28763.0,66.2136,66.2136,66.0143,66.0143,28763.0
2023-12-21 11:05:00,69.57,69.59,69.43,69.49,34085.0,66.0143,66.0333,65.8815,65.9384,34085.0
2023-12-21 11:10:00,69.5,69.52,69.32,69.33,23390.0,65.9479,65.9669,65.7771,65.7866,23390.0
2023-12-21 11:15:00,69.32,69.32,69.19,69.19,26670.0,65.7771,65.7771,65.6537,65.6537,26670.0
2023-12-21 11:20:00,69.19,69.25,69.09,69.17,438052.0,65.6537,65.7107,65.5588,65.6348,438052.0
2023-12-21 11:25:00,69.16,69.21,69.12,69.17,36863.0,65.6253,65.6727,65.5873,65.6348,36863.0
2023-12-21 11:30:00,69.17,69.21,68.98,69.0,277455.0,65.6348,65.6727,65.4545,65.4734,277455.0
2023-12-21 11:35:00,68.99,69.03,68.92,68.92,69143.0,65.464,65.5019,65.3975,65.3975,69143.0
2023-12-21 11:40:00,68.91,68.95,68.89,68.94,28588.0,65.388,65.426,65.3691,65.4165,28588.0
2023-12-21 11:45:00,68.95,69.11,68.94,69.05,29187.0,65.426,65.5778,65.4165,65.5209,29187.0
2023-12-21 11:50:00,69.05,69.06,68.95,68.99,28324.0,65.5209,65.5304,65.426,65.464,28324.0
2023-12-21 11:55:00,68.98,68.99,68.84,68.89,33515.0,65.4545,65.464,65.3216,65.3691,33515.0
2023-12-21 12:00:00,68.88,68.88,68.75,68.75,28618.0,65.3596,65.3596,65.2362,65.2362,28618.0
2023-12-21 12:05:00,68.73,68.77,68.72,68.75,17788.0,65.2172,65.2552,65.2078,65.2362,17788.0
2023-12-21 12:10:00,68.76,68.81,68.74,68.79,19495.0,65.2457,65.2932,65.2267,65.2742,19495.0
2023-12-21 12:15:00,68.78,68.79,68.71,68.72,50550.0,65.2647,65.2742,65.1983,65.2078,50550.0
2023-12-21 12:20:00,68.73,68.83,68.72,68.8,23451.0,65.2172,65.3121,65.2078,65.2837,23451.0
2023-12-21 12:25:00,68.81,68.87,68.79,68.79,11426.0,65.2932,65.3501,65.2742,65.2742,11426.0
2023-12-21 12:30:00,68.79,68.85,68.78,68.81,15105.0,65.2742,65.3311,65.2647,65.2932,15105.0
2023-12-21 12:35:00,68.81,68.84,68.79,68.83,15835.0,65.2932,65.3216,65.2742,65.3121,15835.0
2023-12-21 12:40:00,68.83,68.89,68.82,68.89,19528.0,65.3121,65.3691,65.3026,65.3691,19528.0
2023-12-21 12:45:00,68.88,68.93,68.87,68.91,19025.0,65.3596,65.407,65.3501,65.388,19025.0
2023-12-21 12:50:00,68.91,68.98,68.9,68.91,13748.0,65.388,65.4545,65.3786,65.388,13748.0
2023-12-21 12:55:00,68.91,68.93,68.88,68.91,12268.0,65.388,65.407,65.3596,65.388,12268.0
2023-12-21 13:00:00,68.9,68.92,68.83,68.92,22880.0,65.3786,65.3975,65.3121,65.3975,22880.0
2023-12-21 13:05:00,68.92,68.95,68.82,68.87,19321.0,65.3975,65.426,65.3026,65.3501,19321.0
2023-12-21 13:10:00,68.86,68.89,68.81,68.84,15995.0,65.3406,65.3691,65.2932,65.3216,15995.0
2023-12-21 13:15:00,68.84,68.93,68.83,68.84,11569.0,65.3216,65.407,65.3121,65.3216,11569.0
2023-12-21 13:20:00,68.84,69.0,68.83,68.95,15472.0,65.3216,65.4734,65.3121,65.426,15472.0
2023-12-21 13:25:00,68.95,68.99,68.9,68.99,15702.0,65.426,65.464,65.3786,65.464,15702.0
2023-12-21 13:30:00,69.0,69.06,68.94,68.95,12370.0,65.4734,65.5304,65.4165,65.426,12370.0
2023-12-21 13:35:00,68.93,68.99,68.92,68.98,11096.0,65.407,65.464,65.3975,65.4545,11096.0
2023-12-21 13:40:00,68.97,68.97,68.9,68.9,12324.0,65.445,65.445,65.3786,65.3786,12324.0
2023-12-21 13:45:00,68.9,68.98,68.89,68.96,17597.0,65.3786,65.4545,65.3691,65.4355,17597.0
2023-12-21 13:50:00,68.95,68.97,68.93,68.94,11420.0,65.426,65.445,65.407,65.4165,11420.0
2023-12-21 13:55:00,68.94,69.03,68.94,69.02,17717.0,65.4165,65.5019,65.4165,65.4924,17717.0
2023-12-21 14:00:00,69.02,69.06,69.01,69.02,10685.0,65.4924,65.5304,65.4829,65.4924,10685.0
2023-12-21 14:05:00,69.01,69.02,68.98,69.0,9852.0,65.4829,65.4924,65.4545,65.4734,9852.0
2023-12-21 14:10:00,69.0,69.02,68.9,68.9,24469.0,65.4734,65.4924,65.3786,65.3786,24469.0
2023-12-21 14:15:00,68.89,69.03,68.89,69.03,31064.0,65.3691,65.5019,65.3691,65.5019,31064.0
2023-12-21 14:20:00,69.03,69.06,69.0,69.0,19872.0,65.5019,65.5304,65.4734,65.4734,19872.0
2023-12-21 14:25:00,68.99,69.06,68.97,69.05,20670.0,65.464,65.5304,65.445,65.5209,20670.0
2023-12-21 14:30:00,69.05,69.09,69.04,69.07,15852.0,65.5209,65.5588,65.5114,65.5399,15852.0
2023-12-21 14:35:00,69.06,69.07,68.98,69.0,21369.0,65.5304,65.5399,65.4545,65.4734,21369.0
2023-12-21 14:40:00,69.0,69.05,68.95,68.97,16665.0,65.4734,65.5209,65.426,65.445,16665.0
2023-12-21 14:45:00,68.97,68.98,68.92,68.92,10508.0,65.445,65.4545,65.3975,65.3975,10508.0
2023-12-21 14:50:00,68.92,68.99,68.9,68.97,16362.0,65.3975,65.464,65.3786,65.445,16362.0
2023-12-21 14:55:00,68.96,69.03,68.95,69.0,18422.0,65.4355,65.5019,65.426,65.4734,18422.0
2023-12-21 15:00:00,69.01,69.01,68.93,68.95,17775.0,65.4829,65.4829,65.407,65.426,17775.0
2023-12-21 15:05:00,68.95,68.95,68.85,68.88,16517.0,65.426,65.426,65.3311,65.3596,16517.0
2023-12-21 15:10:00,68.88,68.96,68.84,68.92,23098.0,65.3596,65.4355,65.3216,65.3975,23098.0
2023-12-21 15:15:00,68.9,68.91,68.83,68.85,25954.0,65.3786,65.388,65.3121,65.3311,25954.0
2023-12-21 15:20:00,68.86,68.91,68.85,68.87,25806.0,65.3406,65.388,65.3311,65.3501,25806.0
2023-12-21 15:25:00,68.88,69.05,68.86,69.04,28788.0,65.3596,65.5209,65.3406,65.5114,28788.0
2023-12-21 15:30:00,69.05,69.14,69.04,69.14,29629.0,65.5209,65.6063,65.5114,65.6063,29629.0
2023-12-21 15:35:00,69.14,69.25,69.13,69.22,28161.0,65.6063,65.7107,65.5968,65.6822,28161.0
2023-12-21 15:40:00,69.21,69.23,69.14,69.16,38338.0,65.6727,65.6917,65.6063,65.6253,38338.0
2023-12-21 15:45:00,69.15,69.27,69.14,69.25,73701.0,65.6158,65.7296,65.6063,65.7107,73701.0
2023-12-21 15:50:00,69.25,69.3,69.22,69.28,134808.0,65.7107,65.7581,65.6822,65.7391,134808.0
2023-12-21 15:55:00,69.29,69.39,69.28,69.38,208764.0,65.7486,65.8435,65.7391,65.834,208764.0
2023-12-22 09:30:00,69.8,69.8,69.52,69.73,43036.0,66.2326,66.2326,65.9669,66.1661,43036.0
2023-12-22 09:35:00,69.68,69.97,69.68,69.91,19236.0,66.1187,66.3939,66.1187,66.3369,19236.0
2023-12-22 09:40:00,69.92,69.95,69.83,69.94,24911.0,66.3464,66.3749,66.261,66.3654,24911.0
2023-12-22 09:45:00,69.95,70.15,69.95,69.99,32177.0,66.3749,66.5647,66.3749,66.4128,32177.0
2023-12-22 09:50:00,69.97,70.1,69.91,70.1,22499.0,66.3939,66.5172,66.3369,66.5172,22499.0
2023-12-22 09:55:00,70.1,70.2,70.07,70.09,8550.0,66.5172,66.6121,66.4888,66.5077,8550.0
2023-12-22 10:00:00,70.1,70.18,70.02,70.11,21347.0,66.5172,66.5931,66.4413,66.5267,21347.0
2023-12-22 10:05:00,70.11,70.18,69.98,70.0,25835.0,66.5267,66.5931,66.4034,66.4223,25835.0
2023-12-22 10:10:00,69.98,70.1,69.94,69.94,16094.0,66.4034,66.5172,66.3654,66.3654,16094.0
2023-12-22 10:15:00,69.92,70.01,69.88,70.0,11252.0,66.3464,66.4318,66.3085,66.4223,11252.0
2023-12-22 10:20:00,69.99,70.02,69.89,69.98,25038.0,66.4128,66.4413,66.318,66.4034,25038.0
2023-12-22 10:25:00,69.98,70.1,69.96,70.1,11435.0,66.4034,66.5172,66.3844,66.5172,11435.0
2023-12-22 10:30:00,70.12,70.16,70.1,70.12,6578.0,66.5362,66.5742,66.5172,66.5362,6578.0
2023-12-22 10:35:00,70.13,70.13,69.95,70.0,19180.0,66.5457,66.5457,66.3749,66.4223,19180.0
2023-12-22 10:40:00,70.01,70.06,69.95,70.05,20652.0,66.4318,66.4793,66.3749,66.4698,20652.0
2023-12-22 10:45:00,70.06,70.11,70.01,70.08,12398.0,66.4793,66.5267,66.4318,66.4982,12398.0
2023-12-22 10:50:00,70.08,70.08,69.96,70.01,31976.0,66.4982,66.4982,66.3844,66.4318,31976.0
2023-12-22 10:55:00,70.01,70.03,69.95,70.03,33876.0,66.4318,66.4508,66.3749,66.4508,33876.0
2023-12-22 11:00:00,70.02,70.03,69.94,69.99,36380.0,66.4413,66.4508,66.3654,66.4128,36380.0
2023-12-22 11:05:00,69.99,70.11,69.97,70.06,15281.0,66.4128,66.5267,66.3939,66.4793,15281.0
2023-12-22 11:10:00,70.06,70.09,70.04,70.08,21797.0,66.4793,66.5077,66.4603,66.4982,21797.0
2023-12-22 11:15:00,70.08,70.13,70.06,70.12,27364.0,66.4982,66.5457,66.4793,66.5362,27364.0
2023-12-22 11:20:00,70.12,70.14,70.1,70.1,15772.0,66.5362,66.5552,66.5172,66.5172,15772.0
2023-12-22 11:25:00,70.11,70.11,69.97,70.02,18160.0,66.5267,66.5267,66.3939,66.4413,18160.0
2023-12-22 11:30:00,70.03,70.06,70.01,70.01,17344.0,66.4508,66.4793,66.4318,66.4318,17344.0
2023-12-22 11:35:00,70.0,70.01,69.95,69.99,26778.0,66.4223,66.4318,66.3749,66.4128,26778.0
2023-12-22 11:40:00,69.98,70.02,69.96,70.01,43581.0,66.4034,66.4413,66.3844,66.4318,43581.0
2023-12-22 11:45:00,70.01,70.02,69.9,69.9,22550.0,66.4318,66.4413,66.3274,66.3274,22550.0
2023-12-22 11:50:00,69.9,69.91,69.84,69.84,15704.0,66.3274,66.3369,66.2705,66.2705,15704.0
2023-12-22 11:55:00,69.85,69.85,69.78,69.83,22227.0,66.28,66.28,66.2136,66.261,22227.0
2023-12-22 12:00:00,69.82,69.89,69.76,69.88,17704.0,66.2515,66.318,66.1946,66.3085,17704.0
2023-12-22 12:05:00,69.87,69.92,69.83,69.84,11520.0,66.299,66.3464,66.261,66.2705,11520.0
2023-12-22 12:10:00,69.83,69.84,69.75,69.75,14113.0,66.261,66.2705,66.1851,66.1851,14113.0
2023-12-22 12:15:00,69.75,69.76,69.69,69.7,20011.0,66.1851,66.1946,66.1282,66.1377,20011.0
2023-12-22 12:20:00,69.69,69.77,69.69,69.77,16356.0,66.1282,66.2041,66.1282,66.2041,16356.0
2023-12-22 12:25:00,69.77,69.81,69.76,69.81,8611.0,66.2041,66.242,66.1946,66.242,8611.0
2023-12-22 12:30:00,69.81,69.85,69.78,69.79,13729.0,66.242,66.28,66.2136,66.2231,13729.0
2023-12-22 12:35:00,69.78,69.8,69.76,69.8,8608.0,66.2136,66.2326,66.1946,66.2326,8608.0
2023-12-22 12:40:00,69.79,69.85,69.79,69.84,8460.0,66.2231,66.28,66.2231,66.2705,8460.0
2023-12-22 12:45:00,69.84,69.87,69.82,69.85,7598.0,66.2705,66.299,66.2515,66.28,7598.0
2023-12-22 12:50:00,69.84,69.87,69.82,69.85,10411.0,66.2705,66.299,66.2515,66.28,10411.0
2023-12-22 12:55:00,69.84,69.87,69.8,69.81,7227.0,66.2705,66.299,66.2326,66.242,7227.0
2023-12-22 13:00:00,69.81,69.83,69.8,69.81,6002.0,66.242,66.261,66.2326,66.242,6002.0
2023-12-22 13:05:00,69.81,69.86,69.8,69.83,13702.0,66.242,66.2895,66.2326,66.261,13702.0
2023-12-22 13:10:00,69.83,69.85,69.81,69.82,12686.0,66.261,66.28,66.242,66.2515,12686.0
2023-12-22 13:15:00,69.82,69.83,69.81,69.82,12304.0,66.2515,66.261,66.242,66.2515,12304.0
2023-12-22 13:20:00,69.82,69.85,69.81,69.84,16722.0,66.2515,66.28,66.242,66.2705,16722.0
2023-12-22 13:25:00,69.84,69.94,69.84,69.92,8214.0,66.2705,66.3654,66.2705,66.3464,8214.0
2023-12-22 13:30:00,69.92,69.93,69.81,69.81,18980.0,66.3464,66.3559,66.242,66.242,18980.0
2023-12-22 13:35:00,69.81,69.82,69.68,69.69,24357.0,66.242,66.2515,66.1187,66.1282,24357.0
2023-12-22 13:40:00,69.69,69.72,69.65,69.7,35933.0,66.1282,66.1566,66.0902,66.1377,35933.0
2023-12-22 13:45:00,69.7,69.71,69.64,69.68,18191.0,66.1377,66.1472,66.0807,66.1187,18191.0
2023-12-22 13:50:00,69.68,69.72,69.67,69.67,17620.0,66.1187,66.1566,66.1092,66.1092,17620.0
2023-12-22 13:55:00,69.68,69.69,69.61,69.64,17213.0,66.1187,66.1282,66.0523,66.0807,17213.0
2023-12-22 14:00:00,69.62,69.69,69.61,69.68,11134.0,66.0618,66.1282,66.0523,66.1187,11134.0
2023-12-22 14:05:00,69.68,69.69,69.59,69.59,18861.0,66.1187,66.1282,66.0333,66.0333,18861.0
2023-12-22 14:10:00,69.58,69.62,69.57,69.58,8930.0,66.0238,66.0618,66.0143,66.0238,8930.0
2023-12-22 14:15:00,69.57,69.63,69.55,69.61,15267.0,66.0143,66.0712,65.9953,66.0523,15267.0
2023-12-22 14:20:00,69.61,69.64,69.51,69.54,14213.0,66.0523,66.0807,65.9574,65.9858,14213.0
2023-12-22 14:25:00,69.51,69.51,69.43,69.44,13610.0,65.9574,65.9574,65.8815,65.891,13610.0
2023-12-22 14:30:00,69.43,69.47,69.39,69.39,19239.0,65.8815,65.9194,65.8435,65.8435,19239.0
2023-12-22 14:35:00,69.39,69.57,69.37,69.52,68682.0,65.8435,66.0143,65.8245,65.9669,68682.0
2023-12-22 14:40:00,69.52,69.57,69.48,69.5,31196.0,65.9669,66.0143,65.9289,65.9479,31196.0
2023-12-22 14:45:00,69.5,69.54,69.46,69.47,29815.0,65.9479,65.9858,65.9099,65.9194,29815.0
2023-12-22 14:50:00,69.48,69.61,69.47,69.6,17764.0,65.9289,66.0523,65.9194,66.0428,17764.0
2023-12-22 14:55:00,69.61,69.65,69.57,69.57,12954.0,66.0523,66.0902,66.0143,66.0143,12954.0
2023-12-22 15:00:00,69.58,69.64,69.55,69.64,31651.0,66.0238,66.0807,65.9953,66.0807,31651.0
2023-12-22 15:05:00,69.64,69.64,69.55,69.56,16714.0,66.0807,66.0807,65.9953,66.0048,16714.0
2023-12-22 15:10:00,69.56,69.58,69.5,69.55,77879.0,66.0048,66.0238,65.9479,65.9953,77879.0
2023-12-22 15:15:00,69.55,69.62,69.53,69.6,19815.0,65.9953,66.0618,65.9764,66.0428,19815.0
2023-12-22 15:20:00,69.6,69.61,69.5,69.56,20480.0,66.0428,66.0523,65.9479,66.0048,20480.0
2023-12-22 15:25:00,69.56,69.6,69.53,69.6,19497.0,66.0048,66.0428,65.9764,66.0428,19497.0
2023-12-22 15:30:00,69.61,69.61,69.52,69.53,19339.0,66.0523,66.0523,65.9669,65.9764,19339.0
2023-12-22 15:35:00,69.53,69.55,69.48,69.49,26701.0,65.9764,65.9953,65.9289,65.9384,26701.0
2023-12-22 15:40:00,69.48,69.49,69.44,69.49,31574.0,65.9289,65.9384,65.891,65.9384,31574.0
2023-12-22 15:45:00,69.48,69.52,69.33,69.33,55503.0,65.9289,65.9669,65.7866,65.7866,55503.0
2023-12-22 15:50:00,69.34,69.45,69.33,69.41,99783.0,65.7961,65.9004,65.7866,65.8625,99783.0
2023-12-22 15:55:00,69.41,69.5,69.36,69.46,307751.0,65.8625,65.9479,65.815,65.9099,307751.0
2023-12-26 09:30:00,69.3,69.44,69.18,69.36,43582.0,65.7581,65.891,65.6442,65.815,43582.0
2023-12-26 09:35:00,69.35,69.46,69.25,69.44,18435.0,65.8056,65.9099,65.7107,65.891,18435.0
2023-12-26 09:40:00,69.44,69.6,69.44,69.51,24870.0,65.891,66.0428,65.891,65.9574,24870.0
2023-12-26 09:45:00,69.51,69.63,69.5,69.56,17592.0,65.9574,66.0712,65.9479,66.0048,17592.0
2023-12-26 09:50:00,69.56,69.59,69.51,69.56,13164.0,66.0048,66.0333,65.9574,66.0048,13164.0
2023-12-26 09:55:00,69.55,69.61,69.51,69.56,19517.0,65.9953,66.0523,65.9574,66.0048,19517.0
2023-12-26 10:00:00,69.58,69.8,69.58,69.78,23640.0,66.0238,66.2326,66.0238,66.2136,23640.0
2023-12-26 10:05:00,69.76,69.83,69.7,69.83,26870.0,66.1946,66.261,66.1377,66.261,26870.0
2023-12-26 10:10:00,69.81,69.83,69.74,69.81,30598.0,66.242,66.261,66.1756,66.242,30598.0
2023-12-26 10:15:00,69.81,69.82,69.76,69.77,8893.0,66.242,66.2515,66.1946,66.2041,8893.0
2023-12-26 10:20:00,69.76,69.82,69.76,69.81,7111.0,66.1946,66.2515,66.1946,66.242,7111.0
2023-12-26 10:25:00,69.81,69.82,69.75,69.76,15809.0,66.242,66.2515,66.1851,66.1946,15809.0
2023-12-26 10:30:00,69.77,69.78,69.72,69.72,19815.0,66.2041,66.2136,66.1566,66.1566,19815.0
2023-12-26 10:35:00,69.73,69.81,69.71,69.8,16104.0,66.1661,66.242,66.1472,66.2326,16104.0
2023-12-26 10:40:00,69.81,69.83,69.78,69.82,14983.0,66.242,66.261,66.2136,66.2515,14983.0
2023-12-26 10:45:00,69.83,69.85,69.71,69.72,10790.0,66.261,66.28,66.1472,66.1566,10790.0
2023-12-26 10:50:00,69.72,69.76,69.7,69.76,11178.0,66.1566,66.1946,66.1377,66.1946,11178.0
2023-12-26 10:55:00,69.76,69.82,69.75,69.8,15407.0,66.1946,66.2515,66.1851,66.2326,15407.0
2023-12-26 11:00:00,69.8,69.8,69.67,69.68,9419.0,66.2326,66.2326,66.1092,66.1187,9419.0
2023-12-26 11:05:00,69.67,69.67,69.63,69.64,7543.0,66.1092,66.1092,66.0712,66.0807,7543.0
2023-12-26 11:10:00,69.64,69.71,69.64,69.7,11893.0,66.0807,66.1472,66.0807,66.1377,11893.0
2023-12-26 11:15:00,69.71,69.78,69.69,69.71,7576.0,66.1472,66.2136,66.1282,66.1472,7576.0
2023-12-26 11:20:00,69.7,69.75,69.7,69.72,6956.0,66.1377,66.1851,66.1377,66.1566,6956.0
2023-12-26 11:25:00,69.71,69.71,69.63,69.69,8955.0,66.1472,66.1472,66.0712,66.1282,8955.0
2023-12-26 11:30:00,69.69,69.72,69.67,69.7,12369.0,66.1282,66.1566,66.1092,66.1377,12369.0
2023-12-26 11:35:00,69.69,69.71,69.68,69.7,11288.0,66.1282,66.1472,66.1187,66.1377,11288.0
2023-12-26 11:40:00,69.71,69.74,69.68,69.74,9119.0,66.1472,66.1756,66.1187,66.1756,9119.0
2023-12-26 11:45:00,69.74,69.74,69.69,69.69,7825.0,66.1756,66.1756,66.1282,66.1282,7825.0
2023-12-26 11:50:00,69.68,69.71,69.67,69.67,5662.0,66.1187,66.1472,66.1092,66.1092,5662.0
2023-12-26 11:55:00,69.68,69.71,69.67,69.7,6123.0,66.1187,66.1472,66.1092,66.1377,6123.0
2023-12-26 12:00:00,69.71,69.74,69.68,69.71,12197.0,66.1472,66.1756,66.1187,66.1472,12197.0
2023-12-26 12:05:00,69.7,69.71,69.66,69.71,11456.0,66.1377,66.1472,66.0997,66.1472,11456.0
2023-12-26 12:10:00,69.7,69.73,69.69,69.72,7923.0,66.1377,66.1661,66.1282,66.1566,7923.0
2023-12-26 12:15:00,69.7,69.7,69.62,69.63,9550.0,66.1377,66.1377,66.0618,66.0712,9550.0
2023-12-26 12:20:00,69.62,69.63,69.61,69.62,6837.0,66.0618,66.0712,66.0523,66.0618,6837.0
2023-12-26 12:25:00,69.63,69.66,69.61,69.63,14654.0,66.0712,66.0997,66.0523,66.0712,14654.0
2023-12-26 12:30:00,69.63,69.63,69.56,69.6,7908.0,66.0712,66.0712,66.0048,66.0428,7908.0
2023-12-26 12:35:00,69.6,69.64,69.6,69.64,6936.0,66.0428,66.0807,66.0428,66.0807,6936.0
2023-12-26 12:40:00,69.64,69.66,69.62,69.64,11398.0,66.0807,66.0997,66.0618,66.0807,11398.0
2023-12-26 12:45:00,69.63,69.68,69.62,69.67,15342.0,66.0712,66.1187,66.0618,66.1092,15342.0
2023-12-26 12:50:00,69.67,69.69,69.66,69.67,10164.0,66.1092,66.1282,66.0997,66.1092,10164.0
2023-12-26 12:55:00,69.68,69.7,69.65,69.65,6228.0,66.1187,66.1377,66.0902,66.0902,6228.0
2023-12-26 13:00:00,69.66,69.68,69.65,69.66,5348.0,66.0997,66.1187,66.0902,66.0997,5348.0
2023-12-26 13:05:00,69.66,69.68,69.66,69.66,6249.0,66.0997,66.1187,66.0997,66.0997,6249.0
2023-12-26 13:10:00,69.67,69.7,69.64,69.66,15787.0,66.1092,66.1377,66.0807,66.0997,15787.0
2023-12-26 13:15:00,69.65,69.65,69.6,69.62,11981.0,66.0902,66.0902,66.0428,66.0618,11981.0
2023-12-26 13:20:00,69.62,69.64,69.61,69.64,14952.0,66.0618,66.0807,66.0523,66.0807,14952.0
2023-12-26 13:25:00,69.65,69.65,69.6,69.61,12500.0,66.0902,66.0902,66.0428,66.0523,12500.0
2023-12-26 13:30:00,69.61,69.64,69.59,69.61,23296.0,66.0523,66.0807,66.0333,66.0523,23296.0
2023-12-26 13:35:00,69.61,69.61,69.58,69.6,11946.0,66.0523,66.0523,66.0238,66.0428,11946.0
2023-12-26 13:40:00,69.6,69.64,69.6,69.63,12365.0,66.0428,66.0807,66.0428,66.0712,12365.0
2023-12-26 13:45:00,69.64,69.7,69.63,69.7,9456.0,66.0807,66.1377,66.0712,66.1377,9456.0
2023-12-26 13:50:00,69.69,69.69,69.62,69.63,8991.0,66.1282,66.1282,66.0618,66.0712,8991.0
2023-12-26 13:55:00,69.63,69.64,69.62,69.63,5824.0,66.0712,66.0807,66.0618,66.0712,5824.0
2023-12-26 14:00:00,69.64,69.64,69.59,69.6,8346.0,66.0807,66.0807,66.0333,66.0428,8346.0
2023-12-26 14:05:00,69.61,69.64,69.6,69.64,8254.0,66.0523,66.0807,66.0428,66.0807,8254.0
2023-12-26 14:10:00,69.64,69.71,69.63,69.67,12267.0,66.0807,66.1472,66.0712,66.1092,12267.0
2023-12-26 14:15:00,69.66,69.68,69.63,69.66,12311.0,66.0997,66.1187,66.0712,66.0997,12311.0
2023-12-26 14:20:00,69.66,69.67,69.64,69.66,14070.0,66.0997,66.1092,66.0807,66.0997,14070.0
2023-12-26 14:25:00,69.66,69.69,69.66,69.67,7209.0,66.0997,66.1282,66.0997,66.1092,7209.0
2023-12-26 14:30:00,69.68,69.68,69.65,69.67,15523.0,66.1187,66.1187,66.0902,66.1092,15523.0
2023-12-26 14:35:00,69.67,69.68,69.64,69.66,14525.0,66.1092,66.1187,66.0807,66.0997,14525.0
2023-12-26 14:40:00,69.67,69.68,69.6,69.61,14544.0,66.1092,66.1187,66.0428,66.0523,14544.0
2023-12-26 14:45:00,69.62,69.68,69.6,69.68,17644.0,66.0618,66.1187,66.0428,66.1187,17644.0
2023-12-26 14:50:00,69.68,69.7,69.66,69.7,9492.0,66.1187,66.1377,66.0997,66.1377,9492.0
2023-12-26 14:55:00,69.7,69.72,69.7,69.71,7845.0,66.1377,66.1566,66.1377,66.1472,7845.0
2023-12-26 15:00:00,69.7,69.7,69.61,69.63,31674.0,66.1377,66.1377,66.0523,66.0712,31674.0
2023-12-26 15:05:00,69.63,69.65,69.56,69.56,16109.0,66.0712,66.0902,66.0048,66.0048,16109.0
2023-12-26 15:10:00,69.55,69.59,69.52,69.55,41035.0,65.9953,66.0333,65.9669,65.9953,41035.0
2023-12-26 15:15:00,69.54,69.58,69.49,69.58,23988.0,65.9858,66.0238,65.9384,66.0238,23988.0
2023-12-26 15:20:00,69.58,69.62,69.56,69.59,12475.0,66.0238,66.0618,66.0048,66.0333,12475.0
2023-12-26 15:25:00,69.59,69.68,69.58,69.61,28212.0,66.0333,66.1187,66.0238,66.0523,28212.0
2023-12-26 15:30:00,69.61,69.68,69.61,69.67,18571.0,66.0523,66.1187,66.0523,66.1092,18571.0
2023-12-26 15:35:00,69.68,69.7,69.58,69.62,28990.0,66.1187,66.1377,66.0238,66.0618,28990.0
2023-12-26 15:40:00,69.63,69.65,69.61,69.62,21927.0,66.0712,66.0902,66.0523,66.0618,21927.0
2023-12-26 15:45:00,69.61,69.65,69.57,69.57,38804.0,66.0523,66.0902,66.0143,66.0143,38804.0
2023-12-26 15:50:00,69.57,69.59,69.43,69.47,52578.0,66.0143,66.0333,65.8815,65.9194,52578.0
2023-12-26 15:55:00,69.46,69.49,69.43,69.44,166840.0,65.9099,65.9384,65.8815,65.891,166840.0
2023-12-27 09:30:00,69.22,69.26,69.01,69.2,40431.0,65.6822,65.7202,65.4829,65.6632,40431.0
2023-12-27 09:35:00,69.16,69.33,69.08,69.32,18314.0,65.6253,65.7866,65.5494,65.7771,18314.0
2023-12-27 09:40:00,69.34,69.42,69.23,69.33,28361.0,65.7961,65.872,65.6917,65.7866,28361.0
2023-12-27 09:45:00,69.33,69.44,69.3,69.44,8450.0,65.7866,65.891,65.7581,65.891,8450.0
2023-12-27 09:50:00,69.44,69.46,69.35,69.38,29052.0,65.891,65.9099,65.8056,65.834,29052.0
2023-12-27 09:55:00,69.37,69.41,69.34,69.34,18256.0,65.8245,65.8625,65.7961,65.7961,18256.0
2023-12-27 10:00:00,69.34,69.34,69.23,69.26,26508.0,65.7961,65.7961,65.6917,65.7202,26508.0
2023-12-27 10:05:00,69.25,69.34,69.21,69.34,23587.0,65.7107,65.7961,65.6727,65.7961,23587.0
2023-12-27 10:10:00,69.34,69.4,69.29,69.31,37952.0,65.7961,65.853,65.7486,65.7676,37952.0
2023-12-27 10:15:00,69.3,69.44,69.28,69.42,20947.0,65.7581,65.891,65.7391,65.872,20947.0
2023-12-27 10:20:00,69.42,69.58,69.36,69.56,20648.0,65.872,66.0238,65.815,66.0048,20648.0
2023-12-27 10:25:00,69.57,69.57,69.47,69.51,23336.0,66.0143,66.0143,65.9194,65.9574,23336.0
2023-12-27 10:30:00,69.52,69.67,69.51,69.6,25810.0,65.9669,66.1092,65.9574,66.0428,25810.0
2023-12-27 10:35:00,69.58,69.58,69.48,69.51,20530.0,66.0238,66.0238,65.9289,65.9574,20530.0
2023-12-27 10:40:00,69.51,69.51,69.46,69.48,33815.0,65.9574,65.9574,65.9099,65.9289,33815.0
2023-12-27 10:45:00,69.48,69.52,69.39,69.42,14576.0,65.9289,65.9669,65.8435,65.872,14576.0
2023-12-27 10:50:00,69.42,69.43,69.36,69.41,9309.0,65.872,65.8815,65.815,65.8625,9309.0
2023-12-27 10:55:00,69.41,69.42,69.35,69.36,11198.0,65.8625,65.872,65.8056,65.815,11198.0
2023-12-27 11:00:00,69.36,69.4,69.3,69.37,42042.0,65.815,65.853,65.7581,65.8245,42042.0
2023-12-27 11:05:00,69.35,69.44,69.35,69.44,10182.0,65.8056,65.891,65.8056,65.891,10182.0
2023-12-27 11:10:00,69.44,69.44,69.35,69.36,7961.0,65.891,65.891,65.8056,65.815,7961.0
2023-12-27 11:15:00,69.33,69.35,69.28,69.35,10854.0,65.7866,65.8056,65.7391,65.8056,10854.0
2023-12-27 11:20:00,69.34,69.4,69.29,69.38,18230.0,65.7961,65.853,65.7486,65.834,18230.0
2023-12-27 11:25:00,69.4,69.48,69.39,69.43,14047.0,65.853,65.9289,65.8435,65.8815,14047.0
2023-12-27 11:30:00,69.46,69.52,69.44,69.46,24897.0,65.9099,65.9669,65.891,65.9099,24897.0
2023-12-27 11:35:00,69.47,69.49,69.43,69.44,9750.0,65.9194,65.9384,65.8815,65.891,9750.0
2023-12-27 11:40:00,69.44,69.49,69.44,69.45,7690.0,65.891,65.9384,65.891,65.9004,7690.0
2023-12-27 11:45:00,69.44,69.44,69.36,69.38,10636.0,65.891,65.891,65.815,65.834,10636.0
2023-12-27 11:50:00,69.37,69.45,69.36,69.45,4457.0,65.8245,65.9004,65.815,65.9004,4457.0
2023-12-27 11:55:00,69.44,69.48,69.44,69.48,9064.0,65.891,65.9289,65.891,65.9289,9064.0
2023-12-27 12:00:00,69.47,69.47,69.43,69.47,7154.0,65.9194,65.9194,65.8815,65.9194,7154.0
2023-12-27 12:05:00,69.46,69.48,69.44,69.48,7888.0,65.9099,65.9289,65.891,65.9289,7888.0
2023-12-27 12:10:00,69.47,69.51,69.46,69.5,10131.0,65.9194,65.9574,65.9099,65.9479,10131.0
2023-12-27 12:15:00,69.5,69.5,69.44,69.45,7995.0,65.9479,65.9479,65.891,65.9004,7995.0
2023-12-27 12:20:00,69.45,69.49,69.42,69.48,6820.0,65.9004,65.9384,65.872,65.9289,6820.0
2023-12-27 12:25:00,69.47,69.48,69.4,69.41,10228.0,65.9194,65.9289,65.853,65.8625,10228.0
2023-12-27 12:30:00,69.4,69.4,69.34,69.36,15348.0,65.853,65.853,65.7961,65.815,15348.0
2023-12-27 12:35:00,69.37,69.4,69.32,69.33,12988.0,65.8245,65.853,65.7771,65.7866,12988.0
2023-12-27 12:40:00,69.33,69.36,69.3,69.35,8790.0,65.7866,65.815,65.7581,65.8056,8790.0
2023-12-27 12:45:00,69.35,69.43,69.34,69.43,7762.0,65.8056,65.8815,65.7961,65.8815,7762.0
2023-12-27 12:50:00,69.44,69.46,69.43,69.44,6747.0,65.891,65.9099,65.8815,65.891,6747.0
2023-12-27 12:55:00,69.44,69.5,69.44,69.5,4380.0,65.891,65.9479,65.891,65.9479,4380.0
2023-12-27 13:00:00,69.5,69.54,69.47,69.53,11724.0,65.9479,65.9858,65.9194,65.9764,11724.0
2023-12-27 13:05:00,69.53,69.61,69.51,69.61,26721.0,65.9764,66.0523,65.9574,66.0523,26721.0
2023-12-27 13:10:00,69.6,69.6,69.5,69.5,27110.0,66.0428,66.0428,65.9479,65.9479,27110.0
2023-12-27 13:15:00,69.52,69.57,69.52,69.56,11796.0,65.9669,66.0143,65.9669,66.0048,11796.0
2023-12-27 13:20:00,69.57,69.6,69.57,69.58,6587.0,66.0143,66.0428,66.0143,66.0238,6587.0
2023-12-27 13:25:00,69.6,69.66,69.59,69.6,11468.0,66.0428,66.0997,66.0333,66.0428,11468.0
2023-12-27 13:30:00,69.6,69.63,69.53,69.53,8615.0,66.0428,66.0712,65.9764,65.9764,8615.0
2023-12-27 13:35:00,69.53,69.53,69.46,69.48,13847.0,65.9764,65.9764,65.9099,65.9289,13847.0
2023-12-27 13:40:00,69.47,69.54,69.47,69.54,12915.0,65.9194,65.9858,65.9194,65.9858,12915.0
2023-12-27 13:45:00,69.54,69.56,69.52,69.56,7691.0,65.9858,66.0048,65.9669,66.0048,7691.0
2023-12-27 13:50:00,69.56,69.57,69.52,69.56,15537.0,66.0048,66.0143,65.9669,66.0048,15537.0
2023-12-27 13:55:00,69.56,69.58,69.52,69.52,7751.0,66.0048,66.0238,65.9669,65.9669,7751.0
2023-12-27 14:00:00,69.52,69.52,69.35,69.43,17247.0,65.9669,65.9669,65.8056,65.8815,17247.0
2023-12-27 14:05:00,69.43,69.43,69.37,69.42,13749.0,65.8815,65.8815,65.8245,65.872,13749.0
2023-12-27 14:10:00,69.43,69.44,69.36,69.39,17575.0,65.8815,65.891,65.815,65.8435,17575.0
2023-12-27 14:15:00,69.4,69.45,69.36,69.43,11438.0,65.853,65.9004,65.815,65.8815,11438.0
2023-12-27 14:20:00,69.44,69.5,69.44,69.47,18529.0,65.891,65.9479,65.891,65.9194,18529.0
2023-12-27 14:25:00,69.46,69.52,69.42,69.49,16858.0,65.9099,65.9669,65.872,65.9384,16858.0
2023-12-27 14:30:00,69.49,69.53,69.43,69.45,15465.0,65.9384,65.9764,65.8815,65.9004,15465.0
2023-12-27 14:35:00,69.44,69.46,69.42,69.44,6717.0,65.891,65.9099,65.872,65.891,6717.0
2023-12-27 14:40:00,69.42,69.43,69.37,69.41,19444.0,65.872,65.8815,65.8245,65.8625,19444.0
2023-12-27 14:45:00,69.4,69.48,69.4,69.47,5734.0,65.853,65.9289,65.853,65.9194,5734.0
2023-12-27 14:50:00,69.47,69.48,69.41,69.44,20912.0,65.9194,65.9289,65.8625,65.891,20912.0
2023-12-27 14:55:00,69.44,69.53,69.44,69.53,12561.0,65.891,65.9764,65.891,65.9764,12561.0
2023-12-27 15:00:00,69.53,69.55,69.5,69.54,20518.0,65.9764,65.9953,65.9479,65.9858,20518.0
2023-12-27 15:05:00,69.54,69.56,69.51,69.55,12344.0,65.9858,66.0048,65.9574,65.9953,12344.0
2023-12-27 15:10:00,69.56,69.56,69.48,69.48,24165.0,66.0048,66.0048,65.9289,65.9289,24165.0
2023-12-27 15:15:00,69.48,69.52,69.48,69.49,12134.0,65.9289,65.9669,65.9289,65.9384,12134.0
2023-12-27 15:20:00,69.49,69.52,69.48,69.5,10520.0,65.9384,65.9669,65.9289,65.9479,10520.0
2023-12-27 15:25:00,69.49,69.49,69.45,69.47,18073.0,65.9384,65.9384,65.9004,65.9194,18073.0
2023-12-27 15:30:00,69.47,69.51,69.4,69.5,20687.0,65.9194,65.9574,65.853,65.9479,20687.0
2023-12-27 15:35:00,69.51,69.55,69.45,69.45,20629.0,65.9574,65.9953,65.9004,65.9004,20629.0
2023-12-27 15:40:00,69.47,69.47,69.29,69.3,38702.0,65.9194,65.9194,65.7486,65.7581,38702.0
2023-12-27 15:45:00,69.3,69.31,69.25,69.28,58996.0,65.7581,65.7676,65.7107,65.7391,58996.0
2023-12-27 15:50:00,69.27,69.32,69.25,69.31,81072.0,65.7296,65.7771,65.7107,65.7676,81072.0
2023-12-27 15:55:00,69.31,69.43,69.3,69.41,216186.0,65.7676,65.8815,65.7581,65.8625,216186.0
2023-12-28 09:30:00,69.36,69.61,69.28,69.59,72028.0,65.815,66.0523,65.7391,66.0333,72028.0
2023-12-28 09:35:00,69.6,69.7,69.55,69.7,14379.0,66.0428,66.1377,65.9953,66.1377,14379.0
2023-12-28 09:40:00,69.7,69.81,69.67,69.68,28187.0,66.1377,66.242,66.1092,66.1187,28187.0
2023-12-28 09:45:00,69.69,69.87,69.64,69.84,14013.0,66.1282,66.299,66.0807,66.2705,14013.0
2023-12-28 09:50:00,69.85,69.91,69.83,69.83,16787.0,66.28,66.3369,66.261,66.261,16787.0
2023-12-28 09:55:00,69.83,69.9,69.82,69.87,25401.0,66.261,66.3274,66.2515,66.299,25401.0
2023-12-28 10:00:00,69.86,69.86,69.64,69.7,30841.0,66.2895,66.2895,66.0807,66.1377,30841.0
2023-12-28 10:05:00,69.7,69.75,69.67,69.7,17422.0,66.1377,66.1851,66.1092,66.1377,17422.0
2023-12-28 10:10:00,69.69,69.75,69.66,69.71,16975.0,66.1282,66.1851,66.0997,66.1472,16975.0
2023-12-28 10:15:00,69.7,69.75,69.64,69.65,49772.0,66.1377,66.1851,66.0807,66.0902,49772.0
2023-12-28 10:20:00,69.66,69.77,69.64,69.76,13885.0,66.0997,66.2041,66.0807,66.1946,13885.0
2023-12-28 10:25:00,69.76,69.82,69.75,69.81,9380.0,66.1946,66.2515,66.1851,66.242,9380.0
2023-12-28 10:30:00,69.81,69.83,69.74,69.8,14946.0,66.242,66.261,66.1756,66.2326,14946.0
2023-12-28 10:35:00,69.81,69.89,69.8,69.88,21273.0,66.242,66.318,66.2326,66.3085,21273.0
2023-12-28 10:40:00,69.88,69.93,69.86,69.89,24402.0,66.3085,66.3559,66.2895,66.318,24402.0
2023-12-28 10:45:00,69.9,69.99,69.9,69.98,21678.0,66.3274,66.4128,66.3274,66.4034,21678.0
2023-12-28 10:50:00,69.98,70.01,69.93,69.97,26600.0,66.4034,66.4318,66.3559,66.3939,26600.0
2023-12-28 10:55:00,69.96,69.96,69.87,69.92,29824.0,66.3844,66.3844,66.299,66.3464,29824.0
2023-12-28 11:00:00,69.92,69.94,69.89,69.91,15399.0,66.3464,66.3654,66.318,66.3369,15399.0
2023-12-28 11:05:00,69.9,69.93,69.84,69.91,15304.0,66.3274,66.3559,66.2705,66.3369,15304.0
2023-12-28 11:10:00,69.91,69.91,69.84,69.88,10496.0,66.3369,66.3369,66.2705,66.3085,10496.0
2023-12-28 11:15:00,69.89,69.93,69.89,69.92,10958.0,66.318,66.3559,66.318,66.3464,10958.0
2023-12-28 11:20:00,69.92,69.95,69.88,69.91,13973.0,66.3464,66.3749,66.3085,66.3369,13973.0
2023-12-28 11:25:00,69.91,69.94,69.88,69.89,10892.0,66.3369,66.3654,66.3085,66.318,10892.0
2023-12-28 11:30:00,69.87,69.93,69.82,69.83,13657.0,66.299,66.3559,66.2515,66.261,13657.0
2023-12-28 11:35:00,69.82,69.87,69.8,69.87,7969.0,66.2515,66.299,66.2326,66.299,7969.0
2023-12-28 11:40:00,69.87,69.89,69.84,69.88,7502.0,66.299,66.318,66.2705,66.3085,7502.0
2023-12-28 11:45:00,69.88,69.9,69.86,69.88,7518.0,66.3085,66.3274,66.2895,66.3085,7518.0
2023-12-28 11:50:00,69.88,69.96,69.87,69.92,8378.0,66.3085,66.3844,66.299,66.3464,8378.0
2023-12-28 11:55:00,69.91,69.92,69.88,69.89,15494.0,66.3369,66.3464,66.3085,66.318,15494.0
2023-12-28 12:00:00,69.89,69.95,69.89,69.95,6331.0,66.318,66.3749,66.318,66.3749,6331.0
2023-12-28 12:05:00,69.95,69.97,69.92,69.92,16441.0,66.3749,66.3939,66.3464,66.3464,16441.0
2023-12-28 12:10:00,69.93,70.04,69.92,70.01,17588.0,66.3559,66.4603,66.3464,66.4318,17588.0
2023-12-28 12:15:00,70.03,70.05,69.98,70.01,16402.0,66.4508,66.4698,66.4034,66.4318,16402.0
2023-12-28 12:20:00,70.02,70.02,69.96,70.0,15515.0,66.4413,66.4413,66.3844,66.4223,15515.0
2023-12-28 12:25:00,70.01,70.02,69.96,69.99,14724.0,66.4318,66.4413,66.3844,66.4128,14724.0
2023-12-28 12:30:00,69.99,70.0,69.96,69.98,10514.0,66.4128,66.4223,66.3844,66.4034,10514.0
2023-12-28 12:35:00,69.97,69.98,69.95,69.97,4722.0,66.3939,66.4034,66.3749,66.3939,4722.0
2023-12-28 12:40:00,69.97,69.98,69.88,69.92,10946.0,66.3939,66.4034,66.3085,66.3464,10946.0
2023-12-28 12:45:00,69.92,69.99,69.92,69.98,9385.0,66.3464,66.4128,66.3464,66.4034,9385.0
2023-12-28 12:50:00,69.98,70.03,69.97,70.0,26436.0,66.4034,66.4508,66.3939,66.4223,26436.0
2023-12-28 12:55:00,70.0,70.02,69.99,70.01,12161.0,66.4223,66.4413,66.4128,66.4318,12161.0
2023-12-28 13:00:00,70.02,70.04,69.97,69.98,15284.0,66.4413,66.4603,66.3939,66.4034,15284.0
2023-12-28 13:05:00,69.98,69.99,69.93,69.98,11566.0,66.4034,66.4128,66.3559,66.4034,11566.0
2023-12-28 13:10:00,69.98,70.01,69.95,70.01,12792.0,66.4034,66.4318,66.3749,66.4318,12792.0
2023-12-28 13:15:00,70.0,70.07,69.99,70.07,9818.0,66.4223,66.4888,66.4128,66.4888,9818.0
2023-12-28 13:20:00,70.07,70.1,70.06,70.06,26467.0,66.4888,66.5172,66.4793,66.4793,26467.0
2023-12-28 13:25:00,70.05,70.05,69.96,69.99,8242.0,66.4698,66.4698,66.3844,66.4128,8242.0
2023-12-28 13:30:00,70.0,70.01,69.97,69.98,8014.0,66.4223,66.4318,66.3939,66.4034,8014.0
2023-12-28 13:35:00,69.97,69.99,69.91,69.98,26615.0,66.3939,66.4128,66.3369,66.4034,26615.0
2023-12-28 13:40:00,69.98,70.02,69.96,70.0,17697.0,66.4034,66.4413,66.3844,66.4223,17697.0
2023-12-28 13:45:00,70.02,70.06,70.02,70.04,9288.0,66.4413,66.4793,66.4413,66.4603,9288.0
2023-12-28 13:50:00,70.04,70.09,70.03,70.06,11831.0,66.4603,66.5077,66.4508,66.4793,11831.0
2023-12-28 13:55:00,70.05,70.09,70.05,70.07,14249.0,66.4698,66.5077,66.4698,66.4888,14249.0
2023-12-28 14:00:00,70.06,70.14,70.06,70.14,13810.0,66.4793,66.5552,66.4793,66.5552,13810.0
2023-12-28 14:05:00,70.13,70.14,70.05,70.08,12526.0,66.5457,66.5552,66.4698,66.4982,12526.0
2023-12-28 14:10:00,70.09,70.14,70.08,70.12,12697.0,66.5077,66.5552,66.4982,66.5362,12697.0
2023-12-28 14:15:00,70.12,70.15,70.08,70.08,13489.0,66.5362,66.5647,66.4982,66.4982,13489.0
2023-12-28 14:20:00,70.08,70.13,70.05,70.11,21228.0,66.4982,66.5457,66.4698,66.5267,21228.0
2023-12-28 14:25:00,70.11,70.17,70.11,70.17,8329.0,66.5267,66.5836,66.5267,66.5836,8329.0
2023-12-28 14:30:00,70.17,70.18,70.1,70.12,13823.0,66.5836,66.5931,66.5172,66.5362,13823.0
2023-12-28 14:35:00,70.13,70.18,70.11,70.12,6983.0,66.5457,66.5931,66.5267,66.5362,6983.0
2023-12-28 14:40:00,70.12,70.15,70.11,70.13,26913.0,66.5362,66.5647,66.5267,66.5457,26913.0
2023-12-28 14:45:00,70.13,70.2,70.12,70.2,10472.0,66.5457,66.6121,66.5362,66.6121,10472.0
2023-12-28 14:50:00,70.18,70.21,70.17,70.2,9266.0,66.5931,66.6216,66.5836,66.6121,9266.0
2023-12-28 14:55:00,70.2,70.2,70.17,70.18,9401.0,66.6121,66.6121,66.5836,66.5931,9401.0
2023-12-28 15:00:00,70.18,70.2,70.15,70.2,8296.0,66.5931,66.6121,66.5647,66.6121,8296.0
2023-12-28 15:05:00,70.2,70.23,70.17,70.18,10337.0,66.6121,66.6406,66.5836,66.5931,10337.0
2023-12-28 15:10:00,70.17,70.2,70.12,70.18,35266.0,66.5836,66.6121,66.5362,66.5931,35266.0
2023-12-28 15:15:00,70.18,70.21,70.12,70.19,18478.0,66.5931,66.6216,66.5362,66.6026,18478.0
2023-12-28 15:20:00,70.19,70.24,70.19,70.19,26749.0,66.6026,66.6501,66.6026,66.6026,26749.0
2023-12-28 15:25:00,70.19,70.21,70.14,70.21,20810.0,66.6026,66.6216,66.5552,66.6216,20810.0
2023-12-28 15:30:00,70.2,70.24,70.17,70.22,31702.0,66.6121,66.6501,66.5836,66.6311,31702.0
2023-12-28 15:35:00,70.23,70.32,70.23,70.29,30843.0,66.6406,66.726,66.6406,66.6975,30843.0
2023-12-28 15:40:00,70.3,70.31,70.24,70.28,26728.0,66.707,66.7165,66.6501,66.688,26728.0
2023-12-28 15:45:00,70.29,70.32,70.19,70.23,42873.0,66.6975,66.726,66.6026,66.6406,42873.0
2023-12-28 15:50:00,70.23,70.27,70.16,70.2,84344.0,66.6406,66.6785,66.5742,66.6121,84344.0
2023-12-28 15:55:00,70.19,70.25,70.09,70.16,395585.0,66.6026,66.6596,66.5077,66.5742,395585.0
2023-12-29 09:30:00,69.85,69.92,69.75,69.75,38849.0,66.28,66.3464,66.1851,66.1851,38849.0
2023-12-29 09:35:00,69.74,70.07,69.74,70.05,39967.0,66.1756,66.4888,66.1756,66.4698,39967.0
2023-12-29 09:40:00,70.05,70.09,69.9,69.9,12531.0,66.4698,66.5077,66.3274,66.3274,12531.0
2023-12-29 09:45:00,69.91,69.94,69.78,69.78,18617.0,66.3369,66.3654,66.2136,66.2136,18617.0
2023-12-29 09:50:00,69.79,69.84,69.69,69.72,19023.0,66.2231,66.2705,66.1282,66.1566,19023.0
2023-12-29 09:55:00,69.73,69.77,69.69,69.73,22428.0,66.1661,66.2041,66.1282,66.1661,22428.0
2023-12-29 10:00:00,69.74,69.87,69.73,69.83,12789.0,66.1756,66.299,66.1661,66.261,12789.0
2023-12-29 10:05:00,69.84,69.87,69.77,69.81,17339.0,66.2705,66.299,66.2041,66.242,17339.0
2023-12-29 10:10:00,69.79,69.93,69.79,69.92,8287.0,66.2231,66.3559,66.2231,66.3464,8287.0
2023-12-29 10:15:00,69.91,69.96,69.89,69.95,10856.0,66.3369,66.3844,66.318,66.3749,10856.0
2023-12-29 10:20:00,69.95,69.99,69.91,69.98,11696.0,66.3749,66.4128,66.3369,66.4034,11696.0
2023-12-29 10:25:00,69.97,69.98,69.92,69.95,18050.0,66.3939,66.4034,66.3464,66.3749,18050.0
2023-12-29 10:30:00,69.95,70.05,69.95,70.03,15996.0,66.3749,66.4698,66.3749,66.4508,15996.0
2023-12-29 10:35:00,70.05,70.09,70.05,70.06,5638.0,66.4698,66.5077,66.4698,66.4793,5638.0
2023-12-29 10:40:00,70.06,70.15,70.02,70.15,12772.0,66.4793,66.5647,66.4413,66.5647,12772.0
2023-12-29 10:45:00,70.16,70.24,70.08,70.18,19618.0,66.5742,66.6501,66.4982,66.5931,19618.0
2023-12-29 10:50:00,70.19,70.26,70.18,70.19,13694.0,66.6026,66.669,66.5931,66.6026,13694.0
2023-12-29 10:55:00,70.17,70.19,70.11,70.12,18768.0,66.5836,66.6026,66.5267,66.5362,18768.0
2023-12-29 11:00:00,70.12,70.16,70.09,70.1,22166.0,66.5362,66.5742,66.5077,66.5172,22166.0
2023-12-29 11:05:00,70.1,70.16,70.06,70.07,14218.0,66.5172,66.5742,66.4793,66.4888,14218.0
2023-12-29 11:10:00,70.07,70.12,69.99,70.01,13781.0,66.4888,66.5362,66.4128,66.4318,13781.0
2023-12-29 11:15:00,70.01,70.02,69.95,69.97,14141.0,66.4318,66.4413,66.3749,66.3939,14141.0
2023-12-29 11:20:00,69.98,69.98,69.86,69.88,9430.0,66.4034,66.4034,66.2895,66.3085,9430.0
2023-12-29 11:25:00,69.89,69.98,69.88,69.88,11269.0,66.318,66.4034,66.3085,66.3085,11269.0
2023-12-29 11:30:00,69.88,69.92,69.87,69.89,6522.0,66.3085,66.3464,66.299,66.318,6522.0
2023-12-29 11:35:00,69.88,69.94,69.84,69.94,8117.0,66.3085,66.3654,66.2705,66.3654,8117.0
2023-12-29 11:40:00,69.93,69.96,69.87,69.9,6705.0,66.3559,66.3844,66.299,66.3274,6705.0
2023-12-29 11:45:00,69.91,69.99,69.91,69.95,7573.0,66.3369,66.4128,66.3369,66.3749,7573.0
2023-12-29 11:50:00,69.95,69.96,69.81,69.81,6135.0,66.3749,66.3844,66.242,66.242,6135.0
2023-12-29 11:55:00,69.82,69.89,69.82,69.88,7287.0,66.2515,66.318,66.2515,66.3085,7287.0
2023-12-29 12:00:00,69.86,69.86,69.73,69.74,9628.0,66.2895,66.2895,66.1661,66.1756,9628.0
2023-12-29 12:05:00,69.73,69.76,69.68,69.72,8959.0,66.1661,66.1946,66.1187,66.1566,8959.0
2023-12-29 12:10:00,69.73,69.74,69.64,69.7,22222.0,66.1661,66.1756,66.0807,66.1377,22222.0
2023-12-29 12:15:00,69.7,69.79,69.7,69.79,25443.0,66.1377,66.2231,66.1377,66.2231,25443.0
2023-12-29 12:20:00,69.8,69.84,69.75,69.77,17374.0,66.2326,66.2705,66.1851,66.2041,17374.0
2023-12-29 12:25:00,69.77,69.8,69.73,69.75,16243.0,66.2041,66.2326,66.1661,66.1851,16243.0
2023-12-29 12:30:00,69.75,69.78,69.74,69.76,5234.0,66.1851,66.2136,66.1756,66.1946,5234.0
2023-12-29 12:35:00,69.76,69.8,69.76,69.8,9517.0,66.1946,66.2326,66.1946,66.2326,9517.0
2023-12-29 12:40:00,69.8,69.81,69.76,69.78,17726.0,66.2326,66.242,66.1946,66.2136,17726.0
2023-12-29 12:45:00,69.79,69.82,69.73,69.76,22227.0,66.2231,66.2515,66.1661,66.1946,22227.0
2023-12-29 12:50:00,69.76,69.8,69.76,69.77,7247.0,66.1946,66.2326,66.1946,66.2041,7247.0
2023-12-29 12:55:00,69.8,69.85,69.8,69.83,4267.0,66.2326,66.28,66.2326,66.261,4267.0
2023-12-29 13:00:00,69.84,69.84,69.78,69.83,4526.0,66.2705,66.2705,66.2136,66.261,4526.0
2023-12-29 13:05:00,69.82,69.82,69.73,69.75,11151.0,66.2515,66.2515,66.1661,66.1851,11151.0
2023-12-29 13:10:00,69.74,69.82,69.74,69.8,15407.0,66.1756,66.2515,66.1756,66.2326,15407.0
2023-12-29 13:15:00,69.79,69.82,69.74,69.77,13564.0,66.2231,66.2515,66.1756,66.2041,13564.0
2023-12-29 13:20:00,69.76,69.76,69.64,69.64,23383.0,66.1946,66.1946,66.0807,66.0807,23383.0
2023-12-29 13:25:00,69.63,69.67,69.63,69.67,7592.0,66.0712,66.1092,66.0712,66.1092,7592.0
2023-12-29 13:30:00,69.67,69.72,69.67,69.7,10176.0,66.1092,66.1566,66.1092,66.1377,10176.0
2023-12-29 13:35:00,69.7,69.73,69.68,69.72,9692.0,66.1377,66.1661,66.1187,66.1566,9692.0
2023-12-29 13:40:00,69.73,69.73,69.68,69.7,8535.0,66.1661,66.1661,66.1187,66.1377,8535.0
2023-12-29 13:45:00,69.71,69.76,69.69,69.76,8264.0,66.1472,66.1946,66.1282,66.1946,8264.0
2023-12-29 13:50:00,69.76,69.79,69.73,69.73,6471.0,66.1946,66.2231,66.1661,66.1661,6471.0
2023-12-29 13:55:00,69.73,69.76,69.68,69.69,4913.0,66.1661,66.1946,66.1187,66.1282,4913.0
2023-12-29 14:00:00,69.69,69.72,69.67,69.72,10424.0,66.1282,66.1566,66.1092,66.1566,10424.0
2023-12-29 14:05:00,69.7,69.77,69.69,69.76,9202.0,66.1377,66.2041,66.1282,66.1946,9202.0
2023-12-29 14:10:00,69.77,69.78,69.69,69.76,19486.0,66.2041,66.2136,66.1282,66.1946,19486.0
2023-12-29 14:15:00,69.76,69.8,69.76,69.78,8750.0,66.1946,66.2326,66.1946,66.2136,8750.0
2023-12-29 14:20:00,69.79,69.84,69.78,69.84,8347.0,66.2231,66.2705,66.2136,66.2705,8347.0
2023-12-29 14:25:00,69.84,69.87,69.77,69.81,8476.0,66.2705,66.299,66.2041,66.242,8476.0
2023-12-29 14:30:00,69.82,69.82,69.79,69.79,6514.0,66.2515,66.2515,66.2231,66.2231,6514.0
2023-12-29 14:35:00,69.79,69.83,69.78,69.82,10051.0,66.2231,66.261,66.2136,66.2515,10051.0
2023-12-29 14:40:00,69.81,69.85,69.78,69.83,13400.0,66.242,66.28,66.2136,66.261,13400.0
2023-12-29 14:45:00,69.84,69.87,69.83,69.84,6702.0,66.2705,66.299,66.261,66.2705,6702.0
2023-12-29 14:50:00,69.83,69.85,69.81,69.84,7131.0,66.261,66.28,66.242,66.2705,7131.0
2023-12-29 14:55:00,69.84,69.85,69.82,69.84,7509.0,66.2705,66.28,66.2515,66.2705,7509.0
2023-12-29 15:00:00,69.84,69.85,69.8,69.83,11020.0,66.2705,66.28,66.2326,66.261,11020.0
2023-12-29 15:05:00,69.83,69.95,69.83,69.92,15468.0,66.261,66.3749,66.261,66.3464,15468.0
2023-12-29 15:10:00,69.91,69.96,69.9,69.95,8877.0,66.3369,66.3844,66.3274,66.3749,8877.0
2023-12-29 15:15:00,69.95,69.97,69.9,69.94,20615.0,66.3749,66.3939,66.3274,66.3654,20615.0
2023-12-29 15:20:00,69.94,69.98,69.89,69.95,15970.0,66.3654,66.4034,66.318,66.3749,15970.0
2023-12-29 15:25:00,69.95,70.04,69.93,70.03,21548.0,66.3749,66.4603,66.3559,66.4508,21548.0
2023-12-29 15:30:00,70.03,70.06,69.99,70.0,26583.0,66.4508,66.4793,66.4128,66.4223,26583.0
2023-12-29 15:35:00,70.0,70.06,69.99,70.01,15235.0,66.4223,66.4793,66.4128,66.4318,15235.0
2023-12-29 15:40:00,70.02,70.05,69.99,69.99,19750.0,66.4413,66.4698,66.4128,66.4128,19750.0
2023-12-29 15:45:00,69.98,70.02,69.95,69.99,29372.0,66.4034,66.4413,66.3749,66.4128,29372.0
2023-12-29 15:50:00,70.0,70.09,69.94,69.95,98835.0,66.4223,66.5077,66.3654,66.3749,98835.0
2023-12-29 15:55:00,69.96,70.21,69.96,70.14,223339.0,66.3844,66.6216,66.3844,66.5552,223339.0
2024-01-02 09:30:00,69.67,70.02,69.59,69.97,79612.0,66.1092,66.4413,66.0333,66.3939,79612.0
2024-01-02 09:35:00,69.96,70.08,69.86,69.91,37445.0,66.3844,66.4982,66.2895,66.3369,37445.0
2024-01-02 09:40:00,69.93,70.19,69.92,70.11,24551.0,66.3559,66.6026,66.3464,66.5267,24551.0
2024-01-02 09:45:00,70.1,70.33,70.06,70.27,30811.0,66.5172,66.7355,66.4793,66.6785,30811.0
2024-01-02 09:50:00,70.24,70.32,70.07,70.24,38500.0,66.6501,66.726,66.4888,66.6501,38500.0
2024-01-02 09:55:00,70.23,70.43,70.2,70.36,22280.0,66.6406,66.8304,66.6121,66.7639,22280.0
2024-01-02 10:00:00,70.36,70.46,70.27,70.39,32320.0,66.7639,66.8588,66.6785,66.7924,32320.0
2024-01-02 10:05:00,70.38,70.42,70.3,70.32,41658.0,66.7829,66.8209,66.707,66.726,41658.0
2024-01-02 10:10:00,70.33,70.42,70.31,70.37,23601.0,66.7355,66.8209,66.7165,66.7734,23601.0
2024-01-02 10:15:00,70.37,70.49,70.37,70.42,19141.0,66.7734,66.8873,66.7734,66.8209,19141.0
2024-01-02 10:20:00,70.42,70.44,70.37,70.44,19019.0,66.8209,66.8398,66.7734,66.8398,19019.0
2024-01-02 10:25:00,70.45,70.57,70.44,70.5,19206.0,66.8493,66.9632,66.8398,66.8968,19206.0
2024-01-02 10:30:00,70.53,70.54,70.48,70.51,17406.0,66.9252,66.9347,66.8778,66.9063,17406.0
2024-01-02 10:35:00,70.52,70.59,70.44,70.5,24007.0,66.9158,66.9822,66.8398,66.8968,24007.0
2024-01-02 10:40:00,70.51,70.54,70.44,70.48,17524.0,66.9063,66.9347,66.8398,66.8778,17524.0
2024-01-02 10:45:00,70.47,70.58,70.42,70.58,23191.0,66.8683,66.9727,66.8209,66.9727,23191.0
2024-01-02 10:50:00,70.58,70.59,70.45,70.45,14941.0,66.9727,66.9822,66.8493,66.8493,14941.0
2024-01-02 10:55:00,70.45,70.62,70.44,70.56,22103.0,66.8493,67.0106,66.8398,66.9537,22103.0
2024-01-02 11:00:00,70.55,70.56,70.45,70.47,18182.0,66.9442,66.9537,66.8493,66.8683,18182.0
2024-01-02 11:05:00,70.47,70.54,70.46,70.51,11549.0,66.8683,66.9347,66.8588,66.9063,11549.0
2024-01-02 11:10:00,70.51,70.51,70.37,70.39,23026.0,66.9063,66.9063,66.7734,66.7924,23026.0
2024-01-02 11:15:00,70.39,70.45,70.37,70.43,17184.0,66.7924,66.8493,66.7734,66.8304,17184.0
2024-01-02 11:20:00,70.42,70.49,70.4,70.42,10344.0,66.8209,66.8873,66.8019,66.8209,10344.0
2024-01-02 11:25:00,70.42,70.42,70.29,70.29,36852.0,66.8209,66.8209,66.6975,66.6975,36852.0
2024-01-02 11:30:00,70.28,70.29,70.24,70.25,20149.0,66.688,66.6975,66.6501,66.6596,20149.0
2024-01-02 11:35:00,70.24,70.25,70.18,70.23,11311.0,66.6501,66.6596,66.5931,66.6406,11311.0
2024-01-02 11:40:00,70.23,70.32,70.22,70.31,11070.0,66.6406,66.726,66.6311,66.7165,11070.0
2024-01-02 11:45:00,70.33,70.36,70.24,70.28,16665.0,66.7355,66.7639,66.6501,66.688,16665.0
2024-01-02 11:50:00,70.26,70.4,70.26,70.39,15638.0,66.669,66.8019,66.669,66.7924,15638.0
2024-01-02 11:55:00,70.39,70.39,70.33,70.34,10551.0,66.7924,66.7924,66.7355,66.745,10551.0
2024-01-02 12:00:00,70.34,70.44,70.32,70.4,16182.0,66.745,66.8398,66.726,66.8019,16182.0
2024-01-02 12:05:00,70.42,70.42,70.32,70.32,19658.0,66.8209,66.8209,66.726,66.726,19658.0
2024-01-02 12:10:00,70.33,70.41,70.31,70.34,15578.0,66.7355,66.8114,66.7165,66.745,15578.0
2024-01-02 12:15:00,70.34,70.43,70.27,70.42,25573.0,66.745,66.8304,66.6785,66.8209,25573.0
2024-01-02 12:20:00,70.43,70.55,70.41,70.54,15122.0,66.8304,66.9442,66.8114,66.9347,15122.0
2024-01-02 12:25:00,70.54,70.54,70.48,70.54,14703.0,66.9347,66.9347,66.8778,66.9347,14703.0
2024-01-02 12:30:00,70.53,70.56,70.52,70.53,15577.0,66.9252,66.9537,66.9158,66.9252,15577.0
2024-01-02 12:35:00,70.53,70.59,70.53,70.56,14246.0,66.9252,66.9822,66.9252,66.9537,14246.0
2024-01-02 12:40:00,70.57,70.58,70.51,70.57,17064.0,66.9632,66.9727,66.9063,66.9632,17064.0
2024-01-02 12:45:00,70.58,70.62,70.57,70.59,15889.0,66.9727,67.0106,66.9632,66.9822,15889.0
2024-01-02 12:50:00,70.6,70.63,70.57,70.63,21049.0,66.9917,67.0201,66.9632,67.0201,21049.0
2024-01-02 12:55:00,70.63,70.68,70.62,70.67,12665.0,67.0201,67.0676,67.0106,67.0581,12665.0
2024-01-02 13:00:00,70.67,70.72,70.67,70.67,13444.0,67.0581,67.1055,67.0581,67.0581,13444.0
2024-01-02 13:05:00,70.66,70.74,70.65,70.72,14378.0,67.0486,67.1245,67.0391,67.1055,14378.0
2024-01-02 13:10:00,70.72,70.78,70.72,70.75,22446.0,67.1055,67.1625,67.1055,67.134,22446.0
2024-01-02 13:15:00,70.75,70.84,70.74,70.84,10625.0,67.134,67.2194,67.1245,67.2194,10625.0
2024-01-02 13:20:00,70.85,70.85,70.72,70.79,8841.0,67.2289,67.2289,67.1055,67.172,8841.0
2024-01-02 13:25:00,70.78,70.85,70.78,70.79,13604.0,67.1625,67.2289,67.1625,67.172,13604.0
2024-01-02 13:30:00,70.79,70.79,70.72,70.74,15059.0,67.172,67.172,67.1055,67.1245,15059.0
2024-01-02 13:35:00,70.75,70.75,70.69,70.7,20210.0,67.134,67.134,67.0771,67.0866,20210.0
2024-01-02 13:40:00,70.71,70.79,70.71,70.78,17458.0,67.096,67.172,67.096,67.1625,17458.0
2024-01-02 13:45:00,70.78,70.8,70.72,70.8,13337.0,67.1625,67.1814,67.1055,67.1814,13337.0
2024-01-02 13:50:00,70.79,70.89,70.79,70.84,14720.0,67.172,67.2668,67.172,67.2194,14720.0
2024-01-02 13:55:00,70.85,70.89,70.84,70.86,19415.0,67.2289,67.2668,67.2194,67.2384,19415.0
2024-01-02 14:00:00,70.85,70.92,70.81,70.92,20610.0,67.2289,67.2953,67.1909,67.2953,20610.0
2024-01-02 14:05:00,70.92,70.93,70.79,70.83,10977.0,67.2953,67.3048,67.172,67.2099,10977.0
2024-01-02 14:10:00,70.82,70.84,70.72,70.79,53957.0,67.2004,67.2194,67.1055,67.172,53957.0
2024-01-02 14:15:00,70.79,70.86,70.79,70.84,19464.0,67.172,67.2384,67.172,67.2194,19464.0
2024-01-02 14:20:00,70.84,70.91,70.83,70.83,14415.0,67.2194,67.2858,67.2099,67.2099,14415.0
2024-01-02 14:25:00,70.82,70.86,70.79,70.85,13143.0,67.2004,67.2384,67.172,67.2289,13143.0
2024-01-02 14:30:00,70.85,70.89,70.78,70.79,19376.0,67.2289,67.2668,67.1625,67.172,19376.0
2024-01-02 14:35:00,70.78,70.89,70.76,70.89,9515.0,67.1625,67.2668,67.1435,67.2668,9515.0
2024-01-02 14:40:00,70.88,70.95,70.88,70.9,10955.0,67.2574,67.3238,67.2574,67.2763,10955.0
2024-01-02 14:45:00,70.9,70.9,70.85,70.87,13710.0,67.2763,67.2763,67.2289,67.2479,13710.0
2024-01-02 14:50:00,70.88,70.96,70.86,70.86,15394.0,67.2574,67.3333,67.2384,67.2384,15394.0
2024-01-02 14:55:00,70.87,70.93,70.83,70.92,13227.0,67.2479,67.3048,67.2099,67.2953,13227.0
2024-01-02 15:00:00,70.92,70.93,70.86,70.87,42953.0,67.2953,67.3048,67.2384,67.2479,42953.0
2024-01-02 15:05:00,70.85,70.85,70.76,70.79,27502.0,67.2289,67.2289,67.1435,67.172,27502.0
2024-01-02 15:10:00,70.8,70.82,70.76,70.77,24726.0,67.1814,67.2004,67.1435,67.153,24726.0
2024-01-02 15:15:00,70.77,70.82,70.68,70.81,31359.0,67.153,67.2004,67.0676,67.1909,31359.0
2024-01-02 15:20:00,70.79,70.86,70.75,70.75,23490.0,67.172,67.2384,67.134,67.134,23490.0
2024-01-02 15:25:00,70.75,70.78,70.69,70.73,27747.0,67.134,67.1625,67.0771,67.115,27747.0
2024-01-02 15:30:00,70.73,70.74,70.64,70.66,32093.0,67.115,67.1245,67.0296,67.0486,32093.0
2024-01-02 15:35:00,70.66,70.69,70.61,70.67,34467.0,67.0486,67.0771,67.0012,67.0581,34467.0
2024-01-02 15:40:00,70.67,70.68,70.59,70.64,41681.0,67.0581,67.0676,66.9822,67.0296,41681.0
2024-01-02 15:45:00,70.65,70.69,70.62,70.69,44203.0,67.0391,67.0771,67.0106,67.0771,44203.0
2024-01-02 15:50:00,70.69,70.82,70.61,70.79,127857.0,67.0771,67.2004,67.0012,67.172,127857.0
2024-01-02 15:55:00,70.8,70.87,70.75,70.86,337797.0,67.1814,67.2479,67.134,67.2384,337797.0
2024-01-03 09:30:00,71.0,71.4,70.99,71.3,102066.0,67.3712,67.7508,67.3617,67.6559,102066.0
2024-01-03 09:35:00,71.28,71.36,71.07,71.21,79206.0,67.6369,67.7128,67.4376,67.5705,79206.0
2024-01-03 09:40:00,71.2,71.24,71.04,71.14,41265.0,67.561,67.599,67.4092,67.5041,41265.0
2024-01-03 09:45:00,71.13,71.26,71.07,71.19,66079.0,67.4946,67.6179,67.4376,67.5515,66079.0
2024-01-03 09:50:00,71.19,71.42,71.18,71.38,88194.0,67.5515,67.7698,67.542,67.7318,88194.0
2024-01-03 09:55:00,71.39,71.65,71.38,71.65,41017.0,67.7413,67.988,67.7318,67.988,41017.0
2024-01-03 10:00:00,71.63,71.81,71.53,71.79,89388.0,67.969,68.1398,67.8741,68.1208,89388.0
2024-01-03 10:05:00,71.8,71.96,71.78,71.89,58145.0,68.1303,68.2822,68.1114,68.2157,58145.0
2024-01-03 10:10:00,71.92,71.98,71.81,71.81,48090.0,68.2442,68.3011,68.1398,68.1398,48090.0
2024-01-03 10:15:00,71.82,71.86,71.7,71.79,22198.0,68.1493,68.1873,68.0354,68.1208,22198.0
2024-01-03 10:20:00,71.79,71.86,71.73,71.73,43886.0,68.1208,68.1873,68.0639,68.0639,43886.0
2024-01-03 10:25:00,71.73,71.81,71.66,71.7,24383.0,68.0639,68.1398,67.9975,68.0354,24383.0
2024-01-03 10:30:00,71.69,71.74,71.59,71.73,30226.0,68.026,68.0734,67.9311,68.0639,30226.0
2024-01-03 10:35:00,71.74,71.75,71.64,71.66,28081.0,68.0734,68.0829,67.9785,67.9975,28081.0
2024-01-03 10:40:00,71.66,71.68,71.57,71.68,23117.0,67.9975,68.0165,67.9121,68.0165,23117.0
2024-01-03 10:45:00,71.67,71.71,71.59,71.64,24721.0,68.007,68.0449,67.9311,67.9785,24721.0
2024-01-03 10:50:00,71.64,71.64,71.47,71.49,53533.0,67.9785,67.9785,67.8172,67.8362,53533.0
2024-01-03 10:55:00,71.48,71.48,71.31,71.35,31315.0,67.8267,67.8267,67.6654,67.7033,31315.0
2024-01-03 11:00:00,71.36,71.47,71.35,71.43,46658.0,67.7128,67.8172,67.7033,67.7792,46658.0
2024-01-03 11:05:00,71.44,71.52,71.42,71.52,19407.0,67.7887,67.8646,67.7698,67.8646,19407.0
2024-01-03 11:10:00,71.53,71.53,71.43,71.44,27279.0,67.8741,67.8741,67.7792,67.7887,27279.0
2024-01-03 11:15:00,71.45,71.53,71.4,71.47,16343.0,67.7982,67.8741,67.7508,67.8172,16343.0
2024-01-03 11:20:00,71.47,71.52,71.4,71.4,28349.0,67.8172,67.8646,67.7508,67.7508,28349.0
2024-01-03 11:25:00,71.39,71.45,71.32,71.32,32638.0,67.7413,67.7982,67.6749,67.6749,32638.0
2024-01-03 11:30:00,71.32,71.33,71.22,71.3,45045.0,67.6749,67.6844,67.58,67.6559,45045.0
2024-01-03 11:35:00,71.31,71.41,71.3,71.39,30559.0,67.6654,67.7603,67.6559,67.7413,30559.0
2024-01-03 11:40:00,71.38,71.4,71.36,71.39,42357.0,67.7318,67.7508,67.7128,67.7413,42357.0
2024-01-03 11:45:00,71.39,71.45,71.32,71.45,32930.0,67.7413,67.7982,67.6749,67.7982,32930.0
2024-01-03 11:50:00,71.45,71.55,71.45,71.5,37697.0,67.7982,67.8931,67.7982,67.8457,37697.0
2024-01-03 11:55:00,71.5,71.51,71.44,71.46,35380.0,67.8457,67.8552,67.7887,67.8077,35380.0
2024-01-03 12:00:00,71.47,71.55,71.46,71.53,17518.0,67.8172,67.8931,67.8077,67.8741,17518.0
2024-01-03 12:05:00,71.53,71.6,71.51,71.59,31766.0,67.8741,67.9406,67.8552,67.9311,31766.0
2024-01-03 12:10:00,71.59,71.6,71.51,71.56,25988.0,67.9311,67.9406,67.8552,67.9026,25988.0
2024-01-03 12:15:00,71.56,71.58,71.46,71.46,45186.0,67.9026,67.9216,67.8077,67.8077,45186.0
2024-01-03 12:20:00,71.47,71.49,71.4,71.4,16579.0,67.8172,67.8362,67.7508,67.7508,16579.0
2024-01-03 12:25:00,71.39,71.46,71.39,71.44,24447.0,67.7413,67.8077,67.7413,67.7887,24447.0
2024-01-03 12:30:00,71.44,71.51,71.42,71.47,9836.0,67.7887,67.8552,67.7698,67.8172,9836.0
2024-01-03 12:35:00,71.47,71.51,71.4,71.51,29323.0,67.8172,67.8552,67.7508,67.8552,29323.0
2024-01-03 12:40:00,71.51,71.61,71.5,71.6,58311.0,67.8552,67.95,67.8457,67.9406,58311.0
2024-01-03 12:45:00,71.59,71.64,71.55,71.56,59429.0,67.9311,67.9785,67.8931,67.9026,59429.0
2024-01-03 12:50:00,71.58,71.59,71.48,71.56,21191.0,67.9216,67.9311,67.8267,67.9026,21191.0
2024-01-03 12:55:00,71.56,71.57,71.49,71.53,43124.0,67.9026,67.9121,67.8362,67.8741,43124.0
2024-01-03 13:00:00,71.55,71.66,71.55,71.55,20714.0,67.8931,67.9975,67.8931,67.8931,20714.0
2024-01-03 13:05:00,71.55,71.69,71.53,71.69,30037.0,67.8931,68.026,67.8741,68.026,30037.0
2024-01-03 13:10:00,71.69,71.71,71.63,71.63,28230.0,68.026,68.0449,67.969,67.969,28230.0
2024-01-03 13:15:00,71.64,71.66,71.62,71.65,21168.0,67.9785,67.9975,67.9595,67.988,21168.0
2024-01-03 13:20:00,71.65,71.68,71.62,71.65,26155.0,67.988,68.0165,67.9595,67.988,26155.0
2024-01-03 13:25:00,71.65,71.7,71.62,71.7,14365.0,67.988,68.0354,67.9595,68.0354,14365.0
2024-01-03 13:30:00,71.7,71.71,71.62,71.62,18954.0,68.0354,68.0449,67.9595,67.9595,18954.0
2024-01-03 13:35:00,71.63,71.64,71.55,71.61,16707.0,67.969,67.9785,67.8931,67.95,16707.0
2024-01-03 13:40:00,71.62,71.72,71.61,71.67,22185.0,67.9595,68.0544,67.95,68.007,22185.0
2024-01-03 13:45:00,71.66,71.7,71.61,71.7,13202.0,67.9975,68.0354,67.95,68.0354,13202.0
2024-01-03 13:50:00,71.69,71.77,71.68,71.76,13212.0,68.026,68.1019,68.0165,68.0924,13212.0
2024-01-03 13:55:00,71.77,71.81,71.72,71.72,18103.0,68.1019,68.1398,68.0544,68.0544,18103.0
2024-01-03 14:00:00,71.72,71.82,71.67,71.8,30065.0,68.0544,68.1493,68.007,68.1303,30065.0
2024-01-03 14:05:00,71.8,71.82,71.75,71.8,19039.0,68.1303,68.1493,68.0829,68.1303,19039.0
2024-01-03 14:10:00,71.8,71.89,71.79,71.86,20103.0,68.1303,68.2157,68.1208,68.1873,20103.0
2024-01-03 14:15:00,71.86,71.93,71.83,71.89,30868.0,68.1873,68.2537,68.1588,68.2157,30868.0
2024-01-03 14:20:00,71.88,71.96,71.85,71.96,20178.0,68.2062,68.2822,68.1778,68.2822,20178.0
2024-01-03 14:25:00,71.95,72.11,71.95,72.05,51991.0,68.2727,68.4245,68.2727,68.3676,51991.0
2024-01-03 14:30:00,72.06,72.08,71.94,72.08,39744.0,68.377,68.396,68.2632,68.396,39744.0
2024-01-03 14:35:00,72.08,72.09,71.94,71.99,50356.0,68.396,68.4055,68.2632,68.3106,50356.0
2024-01-03 14:40:00,72.0,72.02,71.95,72.02,30475.0,68.3201,68.3391,68.2727,68.3391,30475.0
2024-01-03 14:45:00,72.02,72.04,71.97,71.98,38930.0,68.3391,68.3581,68.2916,68.3011,38930.0
2024-01-03 14:50:00,71.97,72.01,71.93,71.94,30664.0,68.2916,68.3296,68.2537,68.2632,30664.0
2024-01-03 14:55:00,71.94,72.03,71.9,71.91,49718.0,68.2632,68.3486,68.2252,68.2347,49718.0
2024-01-03 15:00:00,71.91,71.91,71.75,71.75,51667.0,68.2347,68.2347,68.0829,68.0829,51667.0
2024-01-03 15:05:00,71.77,71.89,71.74,71.89,53220.0,68.1019,68.2157,68.0734,68.2157,53220.0
2024-01-03 15:10:00,71.89,71.91,71.81,71.84,37800.0,68.2157,68.2347,68.1398,68.1683,37800.0
2024-01-03 15:15:00,71.84,71.93,71.79,71.92,40115.0,68.1683,68.2537,68.1208,68.2442,40115.0
2024-01-03 15:20:00,71.93,71.97,71.86,71.86,48279.0,68.2537,68.2916,68.1873,68.1873,48279.0
2024-01-03 15:25:00,71.87,71.92,71.85,71.92,65649.0,68.1968,68.2442,68.1778,68.2442,65649.0
2024-01-03 15:30:00,71.92,71.96,71.86,71.92,83144.0,68.2442,68.2822,68.1873,68.2442,83144.0
2024-01-03 15:35:00,71.93,71.97,71.83,71.91,63247.0,68.2537,68.2916,68.1588,68.2347,63247.0
2024-01-03 15:40:00,71.91,71.96,71.87,71.94,118206.0,68.2347,68.2822,68.1968,68.2632,118206.0
2024-01-03 15:45:00,71.93,72.05,71.89,72.05,164936.0,68.2537,68.3676,68.2157,68.3676,164936.0
2024-01-03 15:50:00,72.04,72.15,71.97,72.07,215040.0,68.3581,68.4624,68.2916,68.3865,215040.0
2024-01-03 15:55:00,72.08,72.3,72.05,72.24,704974.0,68.396,68.6048,68.3676,68.5478,704974.0
2024-01-04 09:30:00,72.31,72.45,72.07,72.37,86046.0,68.6143,68.7471,68.3865,68.6712,86046.0
2024-01-04 09:35:00,72.35,72.54,72.18,72.39,47583.0,68.6522,68.8325,68.4909,68.6902,47583.0
2024-01-04 09:40:00,72.38,72.54,72.31,72.4,49673.0,68.6807,68.8325,68.6143,68.6997,49673.0
2024-01-04 09:45:00,72.41,72.55,72.35,72.39,25156.0,68.7092,68.842,68.6522,68.6902,25156.0
2024-01-04 09:50:00,72.41,72.45,72.21,72.35,19925.0,68.7092,68.7471,68.5194,68.6522,19925.0
2024-01-04 09:55:00,72.33,72.43,72.32,72.39,13060.0,68.6332,68.7281,68.6238,68.6902,13060.0
2024-01-04 10:00:00,72.41,72.48,72.31,72.33,24699.0,68.7092,68.7756,68.6143,68.6332,24699.0
2024-01-04 10:05:00,72.34,72.35,72.24,72.33,15328.0,68.6427,68.6522,68.5478,68.6332,15328.0
2024-01-04 10:10:00,72.34,72.38,72.24,72.29,21231.0,68.6427,68.6807,68.5478,68.5953,21231.0
2024-01-04 10:15:00,72.26,72.34,72.25,72.28,15106.0,68.5668,68.6427,68.5573,68.5858,15106.0
2024-01-04 10:20:00,72.26,72.33,72.22,72.23,11623.0,68.5668,68.6332,68.5289,68.5384,11623.0
2024-01-04 10:25:00,72.22,72.33,72.18,72.2,12062.0,68.5289,68.6332,68.4909,68.5099,12062.0
2024-01-04 10:30:00,72.21,72.31,72.14,72.31,26953.0,68.5194,68.6143,68.453,68.6143,26953.0
2024-01-04 10:35:00,72.31,72.31,72.16,72.22,17450.0,68.6143,68.6143,68.4719,68.5289,17450.0
2024-01-04 10:40:00,72.23,72.36,72.22,72.34,10479.0,68.5384,68.6617,68.5289,68.6427,10479.0
2024-01-04 10:45:00,72.33,72.39,72.32,72.37,33761.0,68.6332,68.6902,68.6238,68.6712,33761.0
2024-01-04 10:50:00,72.36,72.42,72.35,72.37,12327.0,68.6617,68.7186,68.6522,68.6712,12327.0
2024-01-04 10:55:00,72.37,72.43,72.32,72.37,14045.0,68.6712,68.7281,68.6238,68.6712,14045.0
2024-01-04 11:00:00,72.38,72.39,72.32,72.32,17698.0,68.6807,68.6902,68.6238,68.6238,17698.0
2024-01-04 11:05:00,72.34,72.44,72.3,72.44,34445.0,68.6427,68.7376,68.6048,68.7376,34445.0
2024-01-04 11:10:00,72.45,72.49,72.41,72.42,20843.0,68.7471,68.7851,68.7092,68.7186,20843.0
2024-01-04 11:15:00,72.42,72.47,72.4,72.43,12284.0,68.7186,68.7661,68.6997,68.7281,12284.0
2024-01-04 11:20:00,72.43,72.5,72.43,72.48,16662.0,68.7281,68.7946,68.7281,68.7756,16662.0
2024-01-04 11:25:00,72.48,72.52,72.4,72.51,11566.0,68.7756,68.8135,68.6997,68.804,11566.0
2024-01-04 11:30:00,72.52,72.54,72.4,72.4,13811.0,68.8135,68.8325,68.6997,68.6997,13811.0
2024-01-04 11:35:00,72.39,72.47,72.35,72.47,17316.0,68.6902,68.7661,68.6522,68.7661,17316.0
2024-01-04 11:40:00,72.46,72.46,72.33,72.37,6776.0,68.7566,68.7566,68.6332,68.6712,6776.0
2024-01-04 11:45:00,72.37,72.42,72.34,72.37,18670.0,68.6712,68.7186,68.6427,68.6712,18670.0
2024-01-04 11:50:00,72.37,72.45,72.34,72.44,14299.0,68.6712,68.7471,68.6427,68.7376,14299.0
2024-01-04 11:55:00,72.45,72.48,72.39,72.4,23741.0,68.7471,68.7756,68.6902,68.6997,23741.0
2024-01-04 12:00:00,72.4,72.44,72.38,72.41,9820.0,68.6997,68.7376,68.6807,68.7092,9820.0
2024-01-04 12:05:00,72.42,72.44,72.35,72.43,15122.0,68.7186,68.7376,68.6522,68.7281,15122.0
2024-01-04 12:10:00,72.43,72.45,72.34,72.4,16895.0,68.7281,68.7471,68.6427,68.6997,16895.0
2024-01-04 12:15:00,72.39,72.48,72.39,72.42,11678.0,68.6902,68.7756,68.6902,68.7186,11678.0
2024-01-04 12:20:00,72.42,72.43,72.29,72.3,16652.0,68.7186,68.7281,68.5953,68.6048,16652.0
2024-01-04 12:25:00,72.3,72.33,72.27,72.3,11539.0,68.6048,68.6332,68.5763,68.6048,11539.0
2024-01-04 12:30:00,72.25,72.25,72.17,72.23,10660.0,68.5573,68.5573,68.4814,68.5384,10660.0
2024-01-04 12:35:00,72.24,72.3,72.23,72.26,11901.0,68.5478,68.6048,68.5384,68.5668,11901.0
2024-01-04 12:40:00,72.25,72.27,72.22,72.23,5434.0,68.5573,68.5763,68.5289,68.5384,5434.0
2024-01-04 12:45:00,72.23,72.28,72.2,72.28,22519.0,68.5384,68.5858,68.5099,68.5858,22519.0
2024-01-04 12:50:00,72.28,72.28,72.16,72.16,19002.0,68.5858,68.5858,68.4719,68.4719,19002.0
2024-01-04 12:55:00,72.15,72.18,72.13,72.17,7822.0,68.4624,68.4909,68.4435,68.4814,7822.0
2024-01-04 13:00:00,72.17,72.2,72.15,72.18,8896.0,68.4814,68.5099,68.4624,68.4909,8896.0
2024-01-04 13:05:00,72.18,72.18,72.08,72.09,9829.0,68.4909,68.4909,68.396,68.4055,9829.0
2024-01-04 13:10:00,72.08,72.19,72.07,72.16,18037.0,68.396,68.5004,68.3865,68.4719,18037.0
2024-01-04 13:15:00,72.15,72.16,72.06,72.07,10358.0,68.4624,68.4719,68.377,68.3865,10358.0
2024-01-04 13:20:00,72.06,72.09,72.05,72.06,9542.0,68.377,68.4055,68.3676,68.377,9542.0
2024-01-04 13:25:00,72.07,72.07,72.02,72.03,8246.0,68.3865,68.3865,68.3391,68.3486,8246.0
2024-01-04 13:30:00,72.03,72.03,71.88,71.89,15209.0,68.3486,68.3486,68.2062,68.2157,15209.0
2024-01-04 13:35:00,71.88,71.88,71.79,71.87,9271.0,68.2062,68.2062,68.1208,68.1968,9271.0
2024-01-04 13:40:00,71.87,72.04,71.87,72.0,30558.0,68.1968,68.3581,68.1968,68.3201,30558.0
2024-01-04 13:45:00,72.0,72.0,71.94,71.96,13901.0,68.3201,68.3201,68.2632,68.2822,13901.0
2024-01-04 13:50:00,71.96,72.03,71.95,72.01,12277.0,68.2822,68.3486,68.2727,68.3296,12277.0
2024-01-04 13:55:00,72.0,72.01,71.89,71.93,19394.0,68.3201,68.3296,68.2157,68.2537,19394.0
2024-01-04 14:00:00,71.93,71.98,71.87,71.89,12722.0,68.2537,68.3011,68.1968,68.2157,12722.0
2024-01-04 14:05:00,71.89,71.9,71.83,71.84,12189.0,68.2157,68.2252,68.1588,68.1683,12189.0
2024-01-04 14:10:00,71.85,71.99,71.85,71.98,22100.0,68.1778,68.3106,68.1778,68.3011,22100.0
2024-01-04 14:15:00,71.98,72.02,71.93,71.96,62011.0,68.3011,68.3391,68.2537,68.2822,62011.0
2024-01-04 14:20:00,71.97,72.04,71.94,71.94,17836.0,68.2916,68.3581,68.2632,68.2632,17836.0
2024-01-04 14:25:00,71.93,72.01,71.93,72.0,15531.0,68.2537,68.3296,68.2537,68.3201,15531.0
2024-01-04 14:30:00,72.01,72.05,71.98,71.99,22136.0,68.3296,68.3676,68.3011,68.3106,22136.0
2024-01-04 14:35:00,71.98,72.07,71.96,72.06,10164.0,68.3011,68.3865,68.2822,68.377,10164.0
2024-01-04 14:40:00,72.07,72.07,71.97,72.0,14808.0,68.3865,68.3865,68.2916,68.3201,14808.0
2024-01-04 14:45:00,71.99,72.08,71.99,72.05,12825.0,68.3106,68.396,68.3106,68.3676,12825.0
2024-01-04 14:50:00,72.05,72.12,72.05,72.05,20042.0,68.3676,68.434,68.3676,68.3676,20042.0
2024-01-04 14:55:00,72.04,72.05,72.0,72.01,11581.0,68.3581,68.3676,68.3201,68.3296,11581.0
2024-01-04 15:00:00,72.01,72.01,71.91,71.97,18168.0,68.3296,68.3296,68.2347,68.2916,18168.0
2024-01-04 15:05:00,71.96,72.04,71.96,72.01,20234.0,68.2822,68.3581,68.2822,68.3296,20234.0
2024-01-04 15:10:00,72.01,72.08,71.99,72.04,20078.0,68.3296,68.396,68.3106,68.3581,20078.0
2024-01-04 15:15:00,72.03,72.05,71.96,71.97,23869.0,68.3486,68.3676,68.2822,68.2916,23869.0
2024-01-04 15:20:00,71.97,72.01,71.96,72.0,41461.0,68.2916,68.3296,68.2822,68.3201,41461.0
2024-01-04 15:25:00,72.0,72.01,71.86,71.89,37583.0,68.3201,68.3296,68.1873,68.2157,37583.0
2024-01-04 15:30:00,71.88,71.92,71.84,71.88,32146.0,68.2062,68.2442,68.1683,68.2062,32146.0
2024-01-04 15:35:00,71.88,71.91,71.82,71.89,32211.0,68.2062,68.2347,68.1493,68.2157,32211.0
2024-01-04 15:40:00,71.89,71.92,71.82,71.83,32089.0,68.2157,68.2442,68.1493,68.1588,32089.0
2024-01-04 15:45:00,71.82,71.87,71.73,71.73,79042.0,68.1493,68.1968,68.0639,68.0639,79042.0
2024-01-04 15:50:00,71.73,71.75,71.58,71.62,94014.0,68.0639,68.0829,67.9216,67.9595,94014.0
2024-01-04 15:55:00,71.62,71.74,71.58,71.72,341202.0,67.9595,68.0734,67.9216,68.0544,341202.0
2024-01-05 09:30:00,71.74,71.75,71.31,71.32,40361.0,68.0734,68.0829,67.6654,67.6749,40361.0
2024-01-05 09:35:00,71.31,71.64,71.3,71.6,27466.0,67.6654,67.9785,67.6559,67.9406,27466.0
2024-01-05 09:40:00,71.63,71.63,71.46,71.52,14315.0,67.969,67.969,67.8077,67.8646,14315.0
2024-01-05 09:45:00,71.53,71.62,71.46,71.46,22672.0,67.8741,67.9595,67.8077,67.8077,22672.0
2024-01-05 09:50:00,71.44,71.57,71.44,71.47,22400.0,67.7887,67.9121,67.7887,67.8172,22400.0
2024-01-05 09:55:00,71.44,71.51,71.42,71.46,30028.0,67.7887,67.8552,67.7698,67.8077,30028.0
2024-01-05 10:00:00,71.49,71.63,71.44,71.47,89913.0,67.8362,67.969,67.7887,67.8172,89913.0
2024-01-05 10:05:00,71.54,71.65,71.47,71.6,60679.0,67.8836,67.988,67.8172,67.9406,60679.0
2024-01-05 10:10:00,71.6,71.7,71.49,71.57,1137954.0,67.9406,68.0354,67.8362,67.9121,1137954.0
2024-01-05 10:15:00,71.56,71.62,71.44,71.58,33606.0,67.9026,67.9595,67.7887,67.9216,33606.0
2024-01-05 10:20:00,71.6,71.68,71.52,71.68,21399.0,67.9406,68.0165,67.8646,68.0165,21399.0
2024-01-05 10:25:00,71.68,71.72,71.52,71.52,18634.0,68.0165,68.0544,67.8646,67.8646,18634.0
2024-01-05 10:30:00,71.54,71.67,71.47,71.66,35392.0,67.8836,68.007,67.8172,67.9975,35392.0
2024-01-05 10:35:00,71.65,71.67,71.53,71.55,14767.0,67.988,68.007,67.8741,67.8931,14767.0
2024-01-05 10:40:00,71.56,71.61,71.51,71.61,16699.0,67.9026,67.95,67.8552,67.95,16699.0
2024-01-05 10:45:00,71.58,71.65,71.5,71.5,22007.0,67.9216,67.988,67.8457,67.8457,22007.0
2024-01-05 10:50:00,71.51,71.71,71.5,71.69,16325.0,67.8552,68.0449,67.8457,68.026,16325.0
2024-01-05 10:55:00,71.69,71.78,71.64,71.69,29594.0,68.026,68.1114,67.9785,68.026,29594.0
2024-01-05 11:00:00,71.7,71.73,71.64,71.71,15152.0,68.0354,68.0639,67.9785,68.0449,15152.0
2024-01-05 11:05:00,71.71,71.76,71.65,71.73,33096.0,68.0449,68.0924,67.988,68.0639,33096.0
2024-01-05 11:10:00,71.74,71.8,71.67,71.79,8916.0,68.0734,68.1303,68.007,68.1208,8916.0
2024-01-05 11:15:00,71.79,71.85,71.63,71.68,24342.0,68.1208,68.1778,67.969,68.0165,24342.0
2024-01-05 11:20:00,71.67,71.67,71.6,71.62,15566.0,68.007,68.007,67.9406,67.9595,15566.0
2024-01-05 11:25:00,71.61,71.63,71.58,71.62,10569.0,67.95,67.969,67.9216,67.9595,10569.0
2024-01-05 11:30:00,71.61,71.62,71.5,71.51,36481.0,67.95,67.9595,67.8457,67.8552,36481.0
2024-01-05 11:35:00,71.51,71.53,71.35,71.37,45307.0,67.8552,67.8741,67.7033,67.7223,45307.0
2024-01-05 11:40:00,71.38,71.41,71.36,71.39,26228.0,67.7318,67.7603,67.7128,67.7413,26228.0
2024-01-05 11:45:00,71.39,71.39,71.27,71.35,27765.0,67.7413,67.7413,67.6274,67.7033,27765.0
2024-01-05 11:50:00,71.34,71.37,71.3,71.31,36616.0,67.6938,67.7223,67.6559,67.6654,36616.0
2024-01-05 11:55:00,71.31,71.33,71.25,71.32,12523.0,67.6654,67.6844,67.6084,67.6749,12523.0
2024-01-05 12:00:00,71.31,71.35,71.23,71.23,12335.0,67.6654,67.7033,67.5895,67.5895,12335.0
2024-01-05 12:05:00,71.23,71.26,71.11,71.11,20257.0,67.5895,67.6179,67.4756,67.4756,20257.0
2024-01-05 12:10:00,71.09,71.16,71.05,71.15,18634.0,67.4566,67.523,67.4187,67.5136,18634.0
2024-01-05 12:15:00,71.16,71.29,71.14,71.27,14087.0,67.523,67.6464,67.5041,67.6274,14087.0
2024-01-05 12:20:00,71.28,71.33,71.24,71.26,15408.0,67.6369,67.6844,67.599,67.6179,15408.0
2024-01-05 12:25:00,71.24,71.27,71.19,71.19,15823.0,67.599,67.6274,67.5515,67.5515,15823.0
2024-01-05 12:30:00,71.19,71.21,71.1,71.15,16153.0,67.5515,67.5705,67.4661,67.5136,16153.0
2024-01-05 12:35:00,71.13,71.15,71.05,71.05,12727.0,67.4946,67.5136,67.4187,67.4187,12727.0
2024-01-05 12:40:00,71.05,71.18,71.05,71.18,14835.0,67.4187,67.542,67.4187,67.542,14835.0
2024-01-05 12:45:00,71.17,71.17,71.05,71.08,18265.0,67.5325,67.5325,67.4187,67.4471,18265.0
2024-01-05 12:50:00,71.08,71.13,71.07,71.07,17404.0,67.4471,67.4946,67.4376,67.4376,17404.0
2024-01-05 12:55:00,71.06,71.08,71.0,71.04,16448.0,67.4282,67.4471,67.3712,67.4092,16448.0
2024-01-05 13:00:00,71.03,71.03,70.88,70.88,18224.0,67.3997,67.3997,67.2574,67.2574,18224.0
2024-01-05 13:05:00,70.9,70.9,70.72,70.74,73221.0,67.2763,67.2763,67.1055,67.1245,73221.0
2024-01-05 13:10:00,70.74,70.85,70.71,70.83,29453.0,67.1245,67.2289,67.096,67.2099,29453.0
2024-01-05 13:15:00,70.82,70.82,70.74,70.77,19670.0,67.2004,67.2004,67.1245,67.153,19670.0
2024-01-05 13:20:00,70.79,70.99,70.76,70.97,16059.0,67.172,67.3617,67.1435,67.3428,16059.0
2024-01-05 13:25:00,70.98,71.02,70.95,71.0,28599.0,67.3522,67.3902,67.3238,67.3712,28599.0
2024-01-05 13:30:00,71.0,71.07,70.97,70.99,20559.0,67.3712,67.4376,67.3428,67.3617,20559.0
2024-01-05 13:35:00,70.99,71.06,70.96,71.03,18846.0,67.3617,67.4282,67.3333,67.3997,18846.0
2024-01-05 13:40:00,71.04,71.14,71.02,71.13,30482.0,67.4092,67.5041,67.3902,67.4946,30482.0
2024-01-05 13:45:00,71.13,71.28,71.13,71.25,64934.0,67.4946,67.6369,67.4946,67.6084,64934.0
2024-01-05 13:50:00,71.25,71.26,71.16,71.18,10323.0,67.6084,67.6179,67.523,67.542,10323.0
2024-01-05 13:55:00,71.17,71.32,71.16,71.31,30376.0,67.5325,67.6749,67.523,67.6654,30376.0
2024-01-05 14:00:00,71.32,71.34,71.23,71.27,43705.0,67.6749,67.6938,67.5895,67.6274,43705.0
2024-01-05 14:05:00,71.29,71.37,71.28,71.37,22225.0,67.6464,67.7223,67.6369,67.7223,22225.0
2024-01-05 14:10:00,71.38,71.41,71.28,71.29,13906.0,67.7318,67.7603,67.6369,67.6464,13906.0
2024-01-05 14:15:00,71.29,71.34,71.24,71.26,19786.0,67.6464,67.6938,67.599,67.6179,19786.0
2024-01-05 14:20:00,71.27,71.3,71.26,71.27,14447.0,67.6274,67.6559,67.6179,67.6274,14447.0
2024-01-05 14:25:00,71.26,71.33,71.25,71.3,12166.0,67.6179,67.6844,67.6084,67.6559,12166.0
2024-01-05 14:30:00,71.29,71.31,71.22,71.27,14270.0,67.6464,67.6654,67.58,67.6274,14270.0
2024-01-05 14:35:00,71.26,71.33,71.21,71.24,13208.0,67.6179,67.6844,67.5705,67.599,13208.0
2024-01-05 14:40:00,71.23,71.23,71.16,71.21,20429.0,67.5895,67.5895,67.523,67.5705,20429.0
2024-01-05 14:45:00,71.2,71.25,71.16,71.17,10865.0,67.561,67.6084,67.523,67.5325,10865.0
2024-01-05 14:50:00,71.17,71.21,71.14,71.15,14454.0,67.5325,67.5705,67.5041,67.5136,14454.0
2024-01-05 14:55:00,71.14,71.15,71.06,71.1,85280.0,67.5041,67.5136,67.4282,67.4661,85280.0
2024-01-05 15:00:00,71.09,71.18,71.08,71.13,27895.0,67.4566,67.542,67.4471,67.4946,27895.0
2024-01-05 15:05:00,71.13,71.13,71.02,71.05,23212.0,67.4946,67.4946,67.3902,67.4187,23212.0
2024-01-05 15:10:00,71.04,71.22,71.04,71.17,28443.0,67.4092,67.58,67.4092,67.5325,28443.0
2024-01-05 15:15:00,71.17,71.2,71.1,71.11,23942.0,67.5325,67.561,67.4661,67.4756,23942.0
2024-01-05 15:20:00,71.11,71.17,71.1,71.11,18549.0,67.4756,67.5325,67.4661,67.4756,18549.0
2024-01-05 15:25:00,71.12,71.17,71.06,71.13,37424.0,67.4851,67.5325,67.4282,67.4946,37424.0
2024-01-05 15:30:00,71.13,71.19,71.11,71.16,49874.0,67.4946,67.5515,67.4756,67.523,49874.0
2024-01-05 15:35:00,71.17,71.2,71.13,71.18,51403.0,67.5325,67.561,67.4946,67.542,51403.0
2024-01-05 15:40:00,71.17,71.25,71.11,71.25,56082.0,67.5325,67.6084,67.4756,67.6084,56082.0
2024-01-05 15:45:00,71.26,71.38,71.25,71.38,51535.0,67.6179,67.7318,67.6084,67.7318,51535.0
2024-01-05 15:50:00,71.39,71.53,71.37,71.5,111426.0,67.7413,67.8741,67.7223,67.8457,111426.0
2024-01-05 15:55:00,71.51,71.65,71.5,71.6,293279.0,67.8552,67.988,67.8457,67.9406,293279.0
2024-01-08 09:30:00,71.5,71.51,71.18,71.45,47988.0,67.8457,67.8552,67.542,67.7982,47988.0
2024-01-08 09:35:00,71.52,71.55,71.37,71.48,33906.0,67.8646,67.8931,67.7223,67.8267,33906.0
2024-01-08 09:40:00,71.49,71.61,71.34,71.44,29307.0,67.8362,67.95,67.6938,67.7887,29307.0
2024-01-08 09:45:00,71.44,71.5,71.34,71.5,21154.0,67.7887,67.8457,67.6938,67.8457,21154.0
2024-01-08 09:50:00,71.49,71.57,71.4,71.46,15233.0,67.8362,67.9121,67.7508,67.8077,15233.0
2024-01-08 09:55:00,71.48,71.57,71.34,71.4,52931.0,67.8267,67.9121,67.6938,67.7508,52931.0
2024-01-08 10:00:00,71.35,71.43,71.32,71.38,33957.0,67.7033,67.7792,67.6749,67.7318,33957.0
2024-01-08 10:05:00,71.38,71.39,71.27,71.31,36676.0,67.7318,67.7413,67.6274,67.6654,36676.0
2024-01-08 10:10:00,71.3,71.43,71.29,71.41,23166.0,67.6559,67.7792,67.6464,67.7603,23166.0
2024-01-08 10:15:00,71.4,71.44,71.33,71.4,26774.0,67.7508,67.7887,67.6844,67.7508,26774.0
2024-01-08 10:20:00,71.37,71.47,71.34,71.47,13102.0,67.7223,67.8172,67.6938,67.8172,13102.0
2024-01-08 10:25:00,71.46,71.53,71.41,71.42,8409.0,67.8077,67.8741,67.7603,67.7698,8409.0
2024-01-08 10:30:00,71.42,71.52,71.41,71.47,10951.0,67.7698,67.8646,67.7603,67.8172,10951.0
2024-01-08 10:35:00,71.46,71.47,71.41,71.42,13857.0,67.8077,67.8172,67.7603,67.7698,13857.0
2024-01-08 10:40:00,71.42,71.54,71.42,71.54,17569.0,67.7698,67.8836,67.7698,67.8836,17569.0
2024-01-08 10:45:00,71.53,71.55,71.45,71.54,25269.0,67.8741,67.8931,67.7982,67.8836,25269.0
2024-01-08 10:50:00,71.54,71.62,71.48,71.62,18522.0,67.8836,67.9595,67.8267,67.9595,18522.0
2024-01-08 10:55:00,71.61,71.72,71.59,71.7,21687.0,67.95,68.0544,67.9311,68.0354,21687.0
2024-01-08 11:00:00,71.71,71.71,71.64,71.65,21480.0,68.0449,68.0449,67.9785,67.988,21480.0
2024-01-08 11:05:00,71.67,71.8,71.65,71.8,23556.0,68.007,68.1303,67.988,68.1303,23556.0
2024-01-08 11:10:00,71.79,71.79,71.64,71.66,15304.0,68.1208,68.1208,67.9785,67.9975,15304.0
2024-01-08 11:15:00,71.65,71.71,71.64,71.67,24976.0,67.988,68.0449,67.9785,68.007,24976.0
2024-01-08 11:20:00,71.67,71.77,71.66,71.76,16086.0,68.007,68.1019,67.9975,68.0924,16086.0
2024-01-08 11:25:00,71.76,71.9,71.75,71.85,31641.0,68.0924,68.2252,68.0829,68.1778,31641.0
2024-01-08 11:30:00,71.86,71.87,71.73,71.77,13434.0,68.1873,68.1968,68.0639,68.1019,13434.0
2024-01-08 11:35:00,71.77,71.88,71.74,71.85,17569.0,68.1019,68.2062,68.0734,68.1778,17569.0
2024-01-08 11:40:00,71.84,71.88,71.8,71.88,5460.0,68.1683,68.2062,68.1303,68.2062,5460.0
2024-01-08 11:45:00,71.88,71.96,71.88,71.9,20571.0,68.2062,68.2822,68.2062,68.2252,20571.0
2024-01-08 11:50:00,71.88,71.9,71.85,71.85,7336.0,68.2062,68.2252,68.1778,68.1778,7336.0
2024-01-08 11:55:00,71.85,71.92,71.81,71.87,19986.0,68.1778,68.2442,68.1398,68.1968,19986.0
2024-01-08 12:00:00,71.89,71.97,71.88,71.92,15439.0,68.2157,68.2916,68.2062,68.2442,15439.0
2024-01-08 12:05:00,71.91,71.97,71.87,71.94,10305.0,68.2347,68.2916,68.1968,68.2632,10305.0
2024-01-08 12:10:00,71.94,72.0,71.94,72.0,21663.0,68.2632,68.3201,68.2632,68.3201,21663.0
2024-01-08 12:15:00,71.99,72.03,71.95,71.98,20353.0,68.3106,68.3486,68.2727,68.3011,20353.0
2024-01-08 12:20:00,71.95,71.96,71.88,71.94,14658.0,68.2727,68.2822,68.2062,68.2632,14658.0
2024-01-08 12:25:00,71.95,72.01,71.94,71.95,10209.0,68.2727,68.3296,68.2632,68.2727,10209.0
2024-01-08 12:30:00,71.92,71.92,71.86,71.88,8192.0,68.2442,68.2442,68.1873,68.2062,8192.0
2024-01-08 12:35:00,71.89,71.9,71.82,71.88,9282.0,68.2157,68.2252,68.1493,68.2062,9282.0
2024-01-08 12:40:00,71.88,71.89,71.79,71.81,12442.0,68.2062,68.2157,68.1208,68.1398,12442.0
2024-01-08 12:45:00,71.83,71.94,71.82,71.89,6740.0,68.1588,68.2632,68.1493,68.2157,6740.0
2024-01-08 12:50:00,71.9,71.94,71.86,71.93,6319.0,68.2252,68.2632,68.1873,68.2537,6319.0
2024-01-08 12:55:00,71.94,71.94,71.87,71.91,13011.0,68.2632,68.2632,68.1968,68.2347,13011.0
2024-01-08 13:00:00,71.92,71.92,71.87,71.9,20316.0,68.2442,68.2442,68.1968,68.2252,20316.0
2024-01-08 13:05:00,71.9,71.93,71.86,71.86,9102.0,68.2252,68.2537,68.1873,68.1873,9102.0
2024-01-08 13:10:00,71.85,71.86,71.8,71.85,34083.0,68.1778,68.1873,68.1303,68.1778,34083.0
2024-01-08 13:15:00,71.85,71.88,71.83,71.86,8622.0,68.1778,68.2062,68.1588,68.1873,8622.0
2024-01-08 13:20:00,71.86,71.91,71.84,71.86,9884.0,68.1873,68.2347,68.1683,68.1873,9884.0
2024-01-08 13:25:00,71.87,71.87,71.81,71.84,9936.0,68.1968,68.1968,68.1398,68.1683,9936.0
2024-01-08 13:30:00,71.84,71.85,71.76,71.77,8184.0,68.1683,68.1778,68.0924,68.1019,8184.0
2024-01-08 13:35:00,71.76,71.76,71.71,71.71,9662.0,68.0924,68.0924,68.0449,68.0449,9662.0
2024-01-08 13:40:00,71.71,71.81,71.7,71.8,15560.0,68.0449,68.1398,68.0354,68.1303,15560.0
2024-01-08 13:45:00,71.8,71.84,71.69,71.7,33215.0,68.1303,68.1683,68.026,68.0354,33215.0
2024-01-08 13:50:00,71.7,71.71,71.64,71.67,55199.0,68.0354,68.0449,67.9785,68.007,55199.0
2024-01-08 13:55:00,71.67,71.73,71.59,71.7,21776.0,68.007,68.0639,67.9311,68.0354,21776.0
2024-01-08 14:00:00,71.7,71.7,71.58,71.58,38528.0,68.0354,68.0354,67.9216,67.9216,38528.0
2024-01-08 14:05:00,71.58,71.65,71.56,71.61,16281.0,67.9216,67.988,67.9026,67.95,16281.0
2024-01-08 14:10:00,71.62,71.73,71.61,71.71,18582.0,67.9595,68.0639,67.95,68.0449,18582.0
2024-01-08 14:15:00,71.72,71.76,71.72,71.72,12818.0,68.0544,68.0924,68.0544,68.0544,12818.0
2024-01-08 14:20:00,71.71,71.76,71.67,71.76,16281.0,68.0449,68.0924,68.007,68.0924,16281.0
2024-01-08 14:25:00,71.76,71.78,71.69,71.7,23231.0,68.0924,68.1114,68.026,68.0354,23231.0
2024-01-08 14:30:00,71.7,71.87,71.7,71.81,28755.0,68.0354,68.1968,68.0354,68.1398,28755.0
2024-01-08 14:35:00,71.81,71.81,71.76,71.76,17706.0,68.1398,68.1398,68.0924,68.0924,17706.0
2024-01-08 14:40:00,71.75,71.91,71.74,71.83,17269.0,68.0829,68.2347,68.0734,68.1588,17269.0
2024-01-08 14:45:00,71.83,71.86,71.8,71.84,20305.0,68.1588,68.1873,68.1303,68.1683,20305.0
2024-01-08 14:50:00,71.85,71.92,71.83,71.84,15097.0,68.1778,68.2442,68.1588,68.1683,15097.0
2024-01-08 14:55:00,71.85,71.95,71.85,71.92,14231.0,68.1778,68.2727,68.1778,68.2442,14231.0
2024-01-08 15:00:00,71.92,71.95,71.88,71.92,25341.0,68.2442,68.2727,68.2062,68.2442,25341.0
2024-01-08 15:05:00,71.91,71.93,71.88,71.91,18227.0,68.2347,68.2537,68.2062,68.2347,18227.0
2024-01-08 15:10:00,71.91,71.93,71.84,71.86,20099.0,68.2347,68.2537,68.1683,68.1873,20099.0
2024-01-08 15:15:00,71.86,71.98,71.85,71.92,26721.0,68.1873,68.3011,68.1778,68.2442,26721.0
2024-01-08 15:20:00,71.93,71.93,71.88,71.91,24254.0,68.2537,68.2537,68.2062,68.2347,24254.0
2024-01-08 15:25:00,71.91,71.92,71.85,71.91,23471.0,68.2347,68.2442,68.1778,68.2347,23471.0
2024-01-08 15:30:00,71.9,71.95,71.87,71.93,39656.0,68.2252,68.2727,68.1968,68.2537,39656.0
2024-01-08 15:35:00,71.94,72.01,71.91,72.0,60141.0,68.2632,68.3296,68.2347,68.3201,60141.0
2024-01-08 15:40:00,72.01,72.11,72.01,72.06,47273.0,68.3296,68.4245,68.3296,68.377,47273.0
2024-01-08 15:45:00,72.06,72.07,71.96,71.97,39357.0,68.377,68.3865,68.2822,68.2916,39357.0
2024-01-08 15:50:00,71.97,72.14,71.97,72.12,84969.0,68.2916,68.453,68.2916,68.434,84969.0
2024-01-08 15:55:00,72.13,72.18,72.07,72.16,199194.0,68.4435,68.4909,68.3865,68.4719,199194.0
2024-01-09 09:30:00,71.7,71.81,71.33,71.66,48816.0,68.0354,68.1398,67.6844,67.9975,48816.0
2024-01-09 09:35:00,71.69,71.78,71.59,71.66,11662.0,68.026,68.1114,67.9311,67.9975,11662.0
2024-01-09 09:40:00,71.66,71.83,71.55,71.79,17158.0,67.9975,68.1588,67.8931,68.1208,17158.0
2024-01-09 09:45:00,71.79,71.86,71.72,71.84,11311.0,68.1208,68.1873,68.0544,68.1683,11311.0
2024-01-09 09:50:00,71.84,72.01,71.84,71.96,9367.0,68.1683,68.3296,68.1683,68.2822,9367.0
2024-01-09 09:55:00,71.95,71.95,71.72,71.76,24691.0,68.2727,68.2727,68.0544,68.0924,24691.0
2024-01-09 10:00:00,71.76,71.88,71.71,71.76,16062.0,68.0924,68.2062,68.0449,68.0924,16062.0
2024-01-09 10:05:00,71.74,71.77,71.6,71.62,21328.0,68.0734,68.1019,67.9406,67.9595,21328.0
2024-01-09 10:10:00,71.62,71.77,71.62,71.73,48621.0,67.9595,68.1019,67.9595,68.0639,48621.0
2024-01-09 10:15:00,71.73,71.77,71.69,71.71,16721.0,68.0639,68.1019,68.026,68.0449,16721.0
2024-01-09 10:20:00,71.68,71.77,71.65,71.76,10988.0,68.0165,68.1019,67.988,68.0924,10988.0
2024-01-09 10:25:00,71.77,71.84,71.7,71.75,23394.0,68.1019,68.1683,68.0354,68.0829,23394.0
2024-01-09 10:30:00,71.73,71.87,71.7,71.82,45878.0,68.0639,68.1968,68.0354,68.1493,45878.0
2024-01-09 10:35:00,71.81,71.81,71.65,71.68,43692.0,68.1398,68.1398,67.988,68.0165,43692.0
2024-01-09 10:40:00,71.67,71.76,71.65,71.69,29739.0,68.007,68.0924,67.988,68.026,29739.0
2024-01-09 10:45:00,71.67,71.72,71.62,71.66,25627.0,68.007,68.0544,67.9595,67.9975,25627.0
2024-01-09 10:50:00,71.67,71.69,71.63,71.65,26697.0,68.007,68.026,67.969,67.988,26697.0
2024-01-09 10:55:00,71.63,71.67,71.59,71.59,11874.0,67.969,68.007,67.9311,67.9311,11874.0
2024-01-09 11:00:00,71.58,71.68,71.58,71.68,19659.0,67.9216,68.0165,67.9216,68.0165,19659.0
2024-01-09 11:05:00,71.66,71.73,71.65,71.72,9795.0,67.9975,68.0639,67.988,68.0544,9795.0
2024-01-09 11:10:00,71.74,71.77,71.68,71.7,9868.0,68.0734,68.1019,68.0165,68.0354,9868.0
2024-01-09 11:15:00,71.68,71.72,71.65,71.7,12050.0,68.0165,68.0544,67.988,68.0354,12050.0
2024-01-09 11:20:00,71.7,71.75,71.7,71.74,13161.0,68.0354,68.0829,68.0354,68.0734,13161.0
2024-01-09 11:25:00,71.73,71.76,71.68,71.7,21292.0,68.0639,68.0924,68.0165,68.0354,21292.0
2024-01-09 11:30:00,71.71,71.8,71.7,71.79,13942.0,68.0449,68.1303,68.0354,68.1208,13942.0
2024-01-09 11:35:00,71.79,71.8,71.73,71.73,10755.0,68.1208,68.1303,68.0639,68.0639,10755.0
2024-01-09 11:40:00,71.74,71.83,71.74,71.82,11630.0,68.0734,68.1588,68.0734,68.1493,11630.0
2024-01-09 11:45:00,71.84,71.86,71.69,71.73,69861.0,68.1683,68.1873,68.026,68.0639,69861.0
2024-01-09 11:50:00,71.71,71.74,71.66,71.66,10287.0,68.0449,68.0734,67.9975,67.9975,10287.0
2024-01-09 11:55:00,71.69,71.77,71.64,71.76,12113.0,68.026,68.1019,67.9785,68.0924,12113.0
2024-01-09 12:00:00,71.76,71.79,71.65,71.7,11249.0,68.0924,68.1208,67.988,68.0354,11249.0
2024-01-09 12:05:00,71.7,71.8,71.69,71.79,8949.0,68.0354,68.1303,68.026,68.1208,8949.0
2024-01-09 12:10:00,71.8,71.81,71.74,71.74,5552.0,68.1303,68.1398,68.0734,68.0734,5552.0
2024-01-09 12:15:00,71.74,71.79,71.73,71.74,10426.0,68.0734,68.1208,68.0639,68.0734,10426.0
2024-01-09 12:20:00,71.75,71.82,71.71,71.82,11829.0,68.0829,68.1493,68.0449,68.1493,11829.0
2024-01-09 12:25:00,71.82,71.83,71.72,71.73,11315.0,68.1493,68.1588,68.0544,68.0639,11315.0
2024-01-09 12:30:00,71.74,71.82,71.73,71.77,8586.0,68.0734,68.1493,68.0639,68.1019,8586.0
2024-01-09 12:35:00,71.77,71.77,71.69,71.7,6421.0,68.1019,68.1019,68.026,68.0354,6421.0
2024-01-09 12:40:00,71.7,71.73,71.69,71.72,6988.0,68.0354,68.0639,68.026,68.0544,6988.0
2024-01-09 12:45:00,71.72,71.74,71.69,71.7,23492.0,68.0544,68.0734,68.026,68.0354,23492.0
2024-01-09 12:50:00,71.71,71.79,71.69,71.77,19196.0,68.0449,68.1208,68.026,68.1019,19196.0
2024-01-09 12:55:00,71.76,71.77,71.71,71.72,11671.0,68.0924,68.1019,68.0449,68.0544,11671.0
2024-01-09 13:00:00,71.71,71.76,71.69,71.75,14208.0,68.0449,68.0924,68.026,68.0829,14208.0
2024-01-09 13:05:00,71.75,71.75,71.62,71.68,11935.0,68.0829,68.0829,67.9595,68.0165,11935.0
2024-01-09 13:10:00,71.68,71.73,71.64,71.7,17659.0,68.0165,68.0639,67.9785,68.0354,17659.0
2024-01-09 13:15:00,71.71,71.72,71.69,71.72,28670.0,68.0449,68.0544,68.026,68.0544,28670.0
2024-01-09 13:20:00,71.72,71.76,71.69,71.7,6938.0,68.0544,68.0924,68.026,68.0354,6938.0
2024-01-09 13:25:00,71.7,71.74,71.61,71.73,71537.0,68.0354,68.0734,67.95,68.0639,71537.0
2024-01-09 13:30:00,71.74,71.74,71.62,71.64,30511.0,68.0734,68.0734,67.9595,67.9785,30511.0
2024-01-09 13:35:00,71.65,71.65,71.54,71.6,17353.0,67.988,67.988,67.8836,67.9406,17353.0
2024-01-09 13:40:00,71.61,71.62,71.51,71.56,59516.0,67.95,67.9595,67.8552,67.9026,59516.0
2024-01-09 13:45:00,71.56,71.69,71.55,71.64,12760.0,67.9026,68.026,67.8931,67.9785,12760.0
2024-01-09 13:50:00,71.65,71.74,71.63,71.7,31675.0,67.988,68.0734,67.969,68.0354,31675.0
2024-01-09 13:55:00,71.7,71.79,71.68,71.77,26135.0,68.0354,68.1208,68.0165,68.1019,26135.0
2024-01-09 14:00:00,71.78,71.85,71.77,71.84,11915.0,68.1114,68.1778,68.1019,68.1683,11915.0
2024-01-09 14:05:00,71.84,71.87,71.83,71.85,16188.0,68.1683,68.1968,68.1588,68.1778,16188.0
2024-01-09 14:10:00,71.86,71.9,71.82,71.82,15479.0,68.1873,68.2252,68.1493,68.1493,15479.0
2024-01-09 14:15:00,71.81,71.85,71.78,71.83,11074.0,68.1398,68.1778,68.1114,68.1588,11074.0
2024-01-09 14:20:00,71.82,71.82,71.76,71.79,13013.0,68.1493,68.1493,68.0924,68.1208,13013.0
2024-01-09 14:25:00,71.8,71.82,71.76,71.78,8681.0,68.1303,68.1493,68.0924,68.1114,8681.0
2024-01-09 14:30:00,71.78,71.79,71.7,71.71,10173.0,68.1114,68.1208,68.0354,68.0449,10173.0
2024-01-09 14:35:00,71.7,71.76,71.68,71.72,14126.0,68.0354,68.0924,68.0165,68.0544,14126.0
2024-01-09 14:40:00,71.73,71.74,71.68,71.71,16365.0,68.0639,68.0734,68.0165,68.0449,16365.0
2024-01-09 14:45:00,71.72,71.77,71.69,71.77,22861.0,68.0544,68.1019,68.026,68.1019,22861.0
2024-01-09 14:50:00,71.78,71.81,71.73,71.8,11304.0,68.1114,68.1398,68.0639,68.1303,11304.0
2024-01-09 14:55:00,71.8,71.81,71.75,71.75,12840.0,68.1303,68.1398,68.0829,68.0829,12840.0
2024-01-09 15:00:00,71.76,71.86,71.76,71.81,9436.0,68.0924,68.1873,68.0924,68.1398,9436.0
2024-01-09 15:05:00,71.81,71.81,71.73,71.79,9446.0,68.1398,68.1398,68.0639,68.1208,9446.0
2024-01-09 15:10:00,71.8,71.86,71.79,71.84,10420.0,68.1303,68.1873,68.1208,68.1683,10420.0
2024-01-09 15:15:00,71.83,71.83,71.76,71.8,15117.0,68.1588,68.1588,68.0924,68.1303,15117.0
2024-01-09 15:20:00,71.8,71.9,71.77,71.79,21530.0,68.1303,68.2252,68.1019,68.1208,21530.0
2024-01-09 15:25:00,71.8,71.82,71.75,71.76,11685.0,68.1303,68.1493,68.0829,68.0924,11685.0
2024-01-09 15:30:00,71.75,71.81,71.73,71.81,17313.0,68.0829,68.1398,68.0639,68.1398,17313.0
2024-01-09 15:35:00,71.8,71.86,71.78,71.83,18302.0,68.1303,68.1873,68.1114,68.1588,18302.0
2024-01-09 15:40:00,71.83,71.84,71.77,71.81,32134.0,68.1588,68.1683,68.1019,68.1398,32134.0
2024-01-09 15:45:00,71.8,71.88,71.79,71.87,29231.0,68.1303,68.2062,68.1208,68.1968,29231.0
2024-01-09 15:50:00,71.88,71.96,71.86,71.91,54889.0,68.2062,68.2822,68.1873,68.2347,54889.0
2024-01-09 15:55:00,71.92,71.93,71.83,71.87,260457.0,68.2442,68.2537,68.1588,68.1968,260457.0
2024-01-10 09:30:00,71.99,71.99,71.66,71.84,42615.0,68.3106,68.3106,67.9975,68.1683,42615.0
2024-01-10 09:35:00,71.86,71.87,71.74,71.82,17598.0,68.1873,68.1968,68.0734,68.1493,17598.0
2024-01-10 09:40:00,71.85,71.9,71.71,71.78,16122.0,68.1778,68.2252,68.0449,68.1114,16122.0
2024-01-10 09:45:00,71.78,71.86,71.75,71.76,29933.0,68.1114,68.1873,68.0829,68.0924,29933.0
2024-01-10 09:50:00,71.76,71.88,71.76,71.84,13709.0,68.0924,68.2062,68.0924,68.1683,13709.0
2024-01-10 09:55:00,71.91,71.96,71.87,71.88,13497.0,68.2347,68.2822,68.1968,68.2062,13497.0
2024-01-10 10:00:00,71.88,71.98,71.86,71.94,20407.0,68.2062,68.3011,68.1873,68.2632,20407.0
2024-01-10 10:05:00,71.93,71.95,71.84,71.85,23321.0,68.2537,68.2727,68.1683,68.1778,23321.0
2024-01-10 10:10:00,71.85,71.88,71.77,71.85,10233.0,68.1778,68.2062,68.1019,68.1778,10233.0
2024-01-10 10:15:00,71.84,71.9,71.8,71.87,4586.0,68.1683,68.2252,68.1303,68.1968,4586.0
2024-01-10 10:20:00,71.87,71.87,71.75,71.78,8231.0,68.1968,68.1968,68.0829,68.1114,8231.0
2024-01-10 10:25:00,71.79,71.83,71.75,71.76,8396.0,68.1208,68.1588,68.0829,68.0924,8396.0
2024-01-10 10:30:00,71.76,71.85,71.72,71.84,9274.0,68.0924,68.1778,68.0544,68.1683,9274.0
2024-01-10 10:35:00,71.86,71.86,71.82,71.85,6375.0,68.1873,68.1873,68.1493,68.1778,6375.0
2024-01-10 10:40:00,71.85,71.87,71.77,71.79,10118.0,68.1778,68.1968,68.1019,68.1208,10118.0
2024-01-10 10:45:00,71.81,71.85,71.78,71.84,6284.0,68.1398,68.1778,68.1114,68.1683,6284.0
2024-01-10 10:50:00,71.86,71.86,71.79,71.84,7743.0,68.1873,68.1873,68.1208,68.1683,7743.0
2024-01-10 10:55:00,71.83,71.83,71.74,71.76,23643.0,68.1588,68.1588,68.0734,68.0924,23643.0
2024-01-10 11:00:00,71.78,71.78,71.67,71.73,11543.0,68.1114,68.1114,68.007,68.0639,11543.0
2024-01-10 11:05:00,71.73,71.76,71.7,71.7,7719.0,68.0639,68.0924,68.0354,68.0354,7719.0
2024-01-10 11:10:00,71.71,71.72,71.62,71.63,11714.0,68.0449,68.0544,67.9595,67.969,11714.0
2024-01-10 11:15:00,71.62,71.62,71.56,71.62,14492.0,67.9595,67.9595,67.9026,67.9595,14492.0
2024-01-10 11:20:00,71.62,71.64,71.6,71.61,9056.0,67.9595,67.9785,67.9406,67.95,9056.0
2024-01-10 11:25:00,71.61,71.68,71.58,71.58,24599.0,67.95,68.0165,67.9216,67.9216,24599.0
2024-01-10 11:30:00,71.58,71.6,71.42,71.46,75213.0,67.9216,67.9406,67.7698,67.8077,75213.0
2024-01-10 11:35:00,71.45,71.5,71.42,71.49,16545.0,67.7982,67.8457,67.7698,67.8362,16545.0
2024-01-10 11:40:00,71.49,71.5,71.48,71.49,8403.0,67.8362,67.8457,67.8267,67.8362,8403.0
2024-01-10 11:45:00,71.49,71.49,71.42,71.43,15864.0,67.8362,67.8362,67.7698,67.7792,15864.0
2024-01-10 11:50:00,71.44,71.47,71.41,71.46,13469.0,67.7887,67.8172,67.7603,67.8077,13469.0
2024-01-10 11:55:00,71.46,71.49,71.44,71.48,28398.0,67.8077,67.8362,67.7887,67.8267,28398.0
2024-01-10 12:00:00,71.48,71.49,71.35,71.41,50085.0,67.8267,67.8362,67.7033,67.7603,50085.0
2024-01-10 12:05:00,71.42,71.47,71.38,71.46,23824.0,67.7698,67.8172,67.7318,67.8077,23824.0
2024-01-10 12:10:00,71.46,71.54,71.44,71.47,59823.0,67.8077,67.8836,67.7887,67.8172,59823.0
2024-01-10 12:15:00,71.47,71.59,71.47,71.58,15112.0,67.8172,67.9311,67.8172,67.9216,15112.0
2024-01-10 12:20:00,71.58,71.61,71.55,71.56,8825.0,67.9216,67.95,67.8931,67.9026,8825.0
2024-01-10 12:25:00,71.57,71.57,71.51,71.56,11420.0,67.9121,67.9121,67.8552,67.9026,11420.0
2024-01-10 12:30:00,71.56,71.59,71.55,71.59,5742.0,67.9026,67.9311,67.8931,67.9311,5742.0
2024-01-10 12:35:00,71.58,71.61,71.53,71.53,8665.0,67.9216,67.95,67.8741,67.8741,8665.0
2024-01-10 12:40:00,71.54,71.62,71.53,71.6,9082.0,67.8836,67.9595,67.8741,67.9406,9082.0
2024-01-10 12:45:00,71.59,71.59,71.56,71.58,8146.0,67.9311,67.9311,67.9026,67.9216,8146.0
2024-01-10 12:50:00,71.57,71.65,71.56,71.65,7352.0,67.9121,67.988,67.9026,67.988,7352.0
2024-01-10 12:55:00,71.66,71.66,71.59,71.61,14496.0,67.9975,67.9975,67.9311,67.95,14496.0
2024-01-10 13:00:00,71.62,71.68,71.6,71.67,9058.0,67.9595,68.0165,67.9406,68.007,9058.0
2024-01-10 13:05:00,71.69,71.73,71.65,71.72,8572.0,68.026,68.0639,67.988,68.0544,8572.0
2024-01-10 13:10:00,71.72,71.72,71.59,71.65,8745.0,68.0544,68.0544,67.9311,67.988,8745.0
2024-01-10 13:15:00,71.65,71.68,71.64,71.67,4711.0,67.988,68.0165,67.9785,68.007,4711.0
2024-01-10 13:20:00,71.67,71.67,71.62,71.66,5927.0,68.007,68.007,67.9595,67.9975,5927.0
2024-01-10 13:25:00,71.66,71.68,71.65,71.67,8269.0,67.9975,68.0165,67.988,68.007,8269.0
2024-01-10 13:30:00,71.66,71.71,71.63,71.7,13637.0,67.9975,68.0449,67.969,68.0354,13637.0
2024-01-10 13:35:00,71.7,71.72,71.58,71.62,17793.0,68.0354,68.0544,67.9216,67.9595,17793.0
2024-01-10 13:40:00,71.62,71.64,71.59,71.64,10791.0,67.9595,67.9785,67.9311,67.9785,10791.0
2024-01-10 13:45:00,71.63,71.7,71.63,71.69,6167.0,67.969,68.0354,67.969,68.026,6167.0
2024-01-10 13:50:00,71.7,71.7,71.67,71.69,8965.0,68.0354,68.0354,68.007,68.026,8965.0
2024-01-10 13:55:00,71.7,71.74,71.69,71.72,15791.0,68.0354,68.0734,68.026,68.0544,15791.0
2024-01-10 14:00:00,71.72,71.74,71.64,71.67,5821.0,68.0544,68.0734,67.9785,68.007,5821.0
2024-01-10 14:05:00,71.68,71.68,71.61,71.62,25187.0,68.0165,68.0165,67.95,67.9595,25187.0
2024-01-10 14:10:00,71.61,71.73,71.6,71.65,34724.0,67.95,68.0639,67.9406,67.988,34724.0
2024-01-10 14:15:00,71.64,71.72,71.64,71.72,8180.0,67.9785,68.0544,67.9785,68.0544,8180.0
2024-01-10 14:20:00,71.71,71.74,71.69,71.73,7732.0,68.0449,68.0734,68.026,68.0639,7732.0
2024-01-10 14:25:00,71.72,71.78,71.72,71.78,20907.0,68.0544,68.1114,68.0544,68.1114,20907.0
2024-01-10 14:30:00,71.79,71.85,71.79,71.84,20131.0,68.1208,68.1778,68.1208,68.1683,20131.0
2024-01-10 14:35:00,71.87,71.88,71.8,71.81,6004.0,68.1968,68.2062,68.1303,68.1398,6004.0
2024-01-10 14:40:00,71.81,71.84,71.8,71.81,12057.0,68.1398,68.1683,68.1303,68.1398,12057.0
2024-01-10 14:45:00,71.81,71.86,71.81,71.85,10382.0,68.1398,68.1873,68.1398,68.1778,10382.0
2024-01-10 14:50:00,71.86,71.93,71.86,71.92,24724.0,68.1873,68.2537,68.1873,68.2442,24724.0
2024-01-10 14:55:00,71.92,71.95,71.85,71.89,13312.0,68.2442,68.2727,68.1778,68.2157,13312.0
2024-01-10 15:00:00,71.89,71.94,71.89,71.94,15852.0,68.2157,68.2632,68.2157,68.2632,15852.0
2024-01-10 15:05:00,71.95,71.98,71.93,71.97,15302.0,68.2727,68.3011,68.2537,68.2916,15302.0
2024-01-10 15:10:00,71.97,71.99,71.9,71.95,42236.0,68.2916,68.3106,68.2252,68.2727,42236.0
2024-01-10 15:15:00,71.95,71.99,71.91,71.94,25172.0,68.2727,68.3106,68.2347,68.2632,25172.0
2024-01-10 15:20:00,71.94,71.96,71.86,71.87,32384.0,68.2632,68.2822,68.1873,68.1968,32384.0
2024-01-10 15:25:00,71.87,71.89,71.83,71.88,22007.0,68.1968,68.2157,68.1588,68.2062,22007.0
2024-01-10 15:30:00,71.87,71.96,71.85,71.91,23345.0,68.1968,68.2822,68.1778,68.2347,23345.0
2024-01-10 15:35:00,71.9,71.96,71.89,71.95,34357.0,68.2252,68.2822,68.2157,68.2727,34357.0
2024-01-10 15:40:00,71.94,71.95,71.82,71.82,28106.0,68.2632,68.2727,68.1493,68.1493,28106.0
2024-01-10 15:45:00,71.83,71.84,71.72,71.72,40571.0,68.1588,68.1683,68.0544,68.0544,40571.0
2024-01-10 15:50:00,71.72,71.8,71.68,71.76,71217.0,68.0544,68.1303,68.0165,68.0924,71217.0
2024-01-10 15:55:00,71.77,71.87,71.72,71.82,215341.0,68.1019,68.1968,68.0544,68.1493,215341.0
2024-01-11 09:30:00,72.0,72.0,71.74,71.8,59831.0,68.3201,68.3201,68.0734,68.1303,59831.0
2024-01-11 09:35:00,71.82,71.93,71.76,71.87,36024.0,68.1493,68.2537,68.0924,68.1968,36024.0
2024-01-11 09:40:00,71.88,71.91,71.72,71.74,31873.0,68.2062,68.2347,68.0544,68.0734,31873.0
2024-01-11 09:45:00,71.76,71.8,71.66,71.69,33335.0,68.0924,68.1303,67.9975,68.026,33335.0
2024-01-11 09:50:00,71.7,71.73,71.61,71.64,29695.0,68.0354,68.0639,67.95,67.9785,29695.0
2024-01-11 09:55:00,71.62,71.74,71.56,71.58,36325.0,67.9595,68.0734,67.9026,67.9216,36325.0
2024-01-11 10:00:00,71.57,71.59,71.44,71.44,24518.0,67.9121,67.9311,67.7887,67.7887,24518.0
2024-01-11 10:05:00,71.45,71.48,71.28,71.29,45238.0,67.7982,67.8267,67.6369,67.6464,45238.0
2024-01-11 10:10:00,71.29,71.3,71.08,71.2,36558.0,67.6464,67.6559,67.4471,67.561,36558.0
2024-01-11 10:15:00,71.19,71.26,71.14,71.22,22983.0,67.5515,67.6179,67.5041,67.58,22983.0
2024-01-11 10:20:00,71.23,71.3,71.14,71.15,25123.0,67.5895,67.6559,67.5041,67.5136,25123.0
2024-01-11 10:25:00,71.14,71.16,70.95,70.98,22020.0,67.5041,67.523,67.3238,67.3522,22020.0
2024-01-11 10:30:00,70.98,71.05,70.97,70.97,20732.0,67.3522,67.4187,67.3428,67.3428,20732.0
2024-01-11 10:35:00,70.97,71.05,70.95,71.03,20152.0,67.3428,67.4187,67.3238,67.3997,20152.0
2024-01-11 10:40:00,71.05,71.15,71.05,71.05,24686.0,67.4187,67.5136,67.4187,67.4187,24686.0
2024-01-11 10:45:00,71.05,71.07,70.95,70.98,19791.0,67.4187,67.4376,67.3238,67.3522,19791.0
2024-01-11 10:50:00,70.98,71.04,70.92,71.03,17853.0,67.3522,67.4092,67.2953,67.3997,17853.0
2024-01-11 10:55:00,71.02,71.03,70.94,70.98,21828.0,67.3902,67.3997,67.3143,67.3522,21828.0
2024-01-11 11:00:00,70.98,71.0,70.79,70.81,29920.0,67.3522,67.3712,67.172,67.1909,29920.0
2024-01-11 11:05:00,70.81,70.87,70.76,70.83,24792.0,67.1909,67.2479,67.1435,67.2099,24792.0
2024-01-11 11:10:00,70.83,70.85,70.62,70.63,33057.0,67.2099,67.2289,67.0106,67.0201,33057.0
2024-01-11 11:15:00,70.66,70.79,70.64,70.65,22892.0,67.0486,67.172,67.0296,67.0391,22892.0
2024-01-11 11:20:00,70.64,70.72,70.6,70.63,17058.0,67.0296,67.1055,66.9917,67.0201,17058.0
2024-01-11 11:25:00,70.62,70.73,70.62,70.73,15043.0,67.0106,67.115,67.0106,67.115,15043.0
2024-01-11 11:30:00,70.7,70.72,70.65,70.7,16454.0,67.0866,67.1055,67.0391,67.0866,16454.0
2024-01-11 11:35:00,70.67,70.78,70.65,70.71,21153.0,67.0581,67.1625,67.0391,67.096,21153.0
2024-01-11 11:40:00,70.69,70.78,70.69,70.77,28935.0,67.0771,67.1625,67.0771,67.153,28935.0
2024-01-11 11:45:00,70.77,70.85,70.77,70.82,17363.0,67.153,67.2289,67.153,67.2004,17363.0
2024-01-11 11:50:00,70.82,70.86,70.71,70.74,23392.0,67.2004,67.2384,67.096,67.1245,23392.0
2024-01-11 11:55:00,70.75,70.76,70.68,70.73,14055.0,67.134,67.1435,67.0676,67.115,14055.0
2024-01-11 12:00:00,70.74,70.8,70.74,70.78,11486.0,67.1245,67.1814,67.1245,67.1625,11486.0
2024-01-11 12:05:00,70.78,70.81,70.74,70.75,12810.0,67.1625,67.1909,67.1245,67.134,12810.0
2024-01-11 12:10:00,70.76,70.88,70.76,70.8,15123.0,67.1435,67.2574,67.1435,67.1814,15123.0
2024-01-11 12:15:00,70.82,70.84,70.77,70.77,7402.0,67.2004,67.2194,67.153,67.153,7402.0
2024-01-11 12:20:00,70.77,70.8,70.72,70.78,7306.0,67.153,67.1814,67.1055,67.1625,7306.0
2024-01-11 12:25:00,70.79,70.82,70.76,70.76,12671.0,67.172,67.2004,67.1435,67.1435,12671.0
2024-01-11 12:30:00,70.76,70.79,70.74,70.78,9025.0,67.1435,67.172,67.1245,67.1625,9025.0
2024-01-11 12:35:00,70.79,70.82,70.75,70.8,14918.0,67.172,67.2004,67.134,67.1814,14918.0
2024-01-11 12:40:00,70.79,70.89,70.79,70.84,7931.0,67.172,67.2668,67.172,67.2194,7931.0
2024-01-11 12:45:00,70.82,70.83,70.78,70.8,8396.0,67.2004,67.2099,67.1625,67.1814,8396.0
2024-01-11 12:50:00,70.81,70.85,70.77,70.77,18818.0,67.1909,67.2289,67.153,67.153,18818.0
2024-01-11 12:55:00,70.76,70.78,70.71,70.74,20791.0,67.1435,67.1625,67.096,67.1245,20791.0
2024-01-11 13:00:00,70.74,70.77,70.71,70.76,11895.0,67.1245,67.153,67.096,67.1435,11895.0
2024-01-11 13:05:00,70.75,70.77,70.64,70.7,12721.0,67.134,67.153,67.0296,67.0866,12721.0
2024-01-11 13:10:00,70.71,70.74,70.69,70.73,23578.0,67.096,67.1245,67.0771,67.115,23578.0
2024-01-11 13:15:00,70.73,70.76,70.65,70.67,18510.0,67.115,67.1435,67.0391,67.0581,18510.0
2024-01-11 13:20:00,70.67,70.72,70.65,70.7,9828.0,67.0581,67.1055,67.0391,67.0866,9828.0
2024-01-11 13:25:00,70.71,70.78,70.68,70.76,18637.0,67.096,67.1625,67.0676,67.1435,18637.0
2024-01-11 13:30:00,70.76,70.77,70.67,70.73,17061.0,67.1435,67.153,67.0581,67.115,17061.0
2024-01-11 13:35:00,70.73,70.79,70.73,70.78,11089.0,67.115,67.172,67.115,67.1625,11089.0
2024-01-11 13:40:00,70.8,70.8,70.76,70.76,18219.0,67.1814,67.1814,67.1435,67.1435,18219.0
2024-01-11 13:45:00,70.77,70.77,70.7,70.73,16664.0,67.153,67.153,67.0866,67.115,16664.0
2024-01-11 13:50:00,70.73,70.85,70.73,70.83,22089.0,67.115,67.2289,67.115,67.2099,22089.0
2024-01-11 13:55:00,70.84,70.89,70.82,70.82,16222.0,67.2194,67.2668,67.2004,67.2004,16222.0
2024-01-11 14:00:00,70.83,70.88,70.81,70.86,8188.0,67.2099,67.2574,67.1909,67.2384,8188.0
2024-01-11 14:05:00,70.86,70.92,70.83,70.83,17771.0,67.2384,67.2953,67.2099,67.2099,17771.0
2024-01-11 14:10:00,70.83,70.88,70.83,70.84,7857.0,67.2099,67.2574,67.2099,67.2194,7857.0
2024-01-11 14:15:00,70.83,70.88,70.82,70.83,11253.0,67.2099,67.2574,67.2004,67.2099,11253.0
2024-01-11 14:20:00,70.82,70.88,70.82,70.87,62747.0,67.2004,67.2574,67.2004,67.2479,62747.0
2024-01-11 14:25:00,70.88,70.94,70.86,70.91,22761.0,67.2574,67.3143,67.2384,67.2858,22761.0
2024-01-11 14:30:00,70.92,70.92,70.85,70.9,14931.0,67.2953,67.2953,67.2289,67.2763,14931.0
2024-01-11 14:35:00,70.91,70.96,70.89,70.93,29560.0,67.2858,67.3333,67.2668,67.3048,29560.0
2024-01-11 14:40:00,70.93,70.95,70.86,70.87,12469.0,67.3048,67.3238,67.2384,67.2479,12469.0
2024-01-11 14:45:00,70.86,70.86,70.8,70.81,16601.0,67.2384,67.2384,67.1814,67.1909,16601.0
2024-01-11 14:50:00,70.81,70.83,70.78,70.81,16585.0,67.1909,67.2099,67.1625,67.1909,16585.0
2024-01-11 14:55:00,70.8,70.84,70.77,70.81,17020.0,67.1814,67.2194,67.153,67.1909,17020.0
2024-01-11 15:00:00,70.81,70.82,70.74,70.76,19164.0,67.1909,67.2004,67.1245,67.1435,19164.0
2024-01-11 15:05:00,70.77,70.8,70.69,70.71,37104.0,67.153,67.1814,67.0771,67.096,37104.0
2024-01-11 15:10:00,70.7,70.7,70.6,70.66,20899.0,67.0866,67.0866,66.9917,67.0486,20899.0
2024-01-11 15:15:00,70.66,70.67,70.51,70.53,34608.0,67.0486,67.0581,66.9063,66.9252,34608.0
2024-01-11 15:20:00,70.54,70.61,70.51,70.54,52939.0,66.9347,67.0012,66.9063,66.9347,52939.0
2024-01-11 15:25:00,70.54,70.59,70.47,70.47,24617.0,66.9347,66.9822,66.8683,66.8683,24617.0
2024-01-11 15:30:00,70.46,70.5,70.42,70.48,78771.0,66.8588,66.8968,66.8209,66.8778,78771.0
2024-01-11 15:35:00,70.48,70.52,70.46,70.5,52732.0,66.8778,66.9158,66.8588,66.8968,52732.0
2024-01-11 15:40:00,70.5,70.52,70.42,70.48,54181.0,66.8968,66.9158,66.8209,66.8778,54181.0
2024-01-11 15:45:00,70.48,70.57,70.42,70.56,75684.0,66.8778,66.9632,66.8209,66.9537,75684.0
2024-01-11 15:50:00,70.56,70.58,70.5,70.56,102793.0,66.9537,66.9727,66.8968,66.9537,102793.0
2024-01-11 15:55:00,70.56,70.7,70.55,70.59,294781.0,66.9537,67.0866,66.9442,66.9822,294781.0
2024-01-12 09:30:00,71.05,71.25,71.03,71.05,25940.0,67.4187,67.6084,67.3997,67.4187,25940.0
2024-01-12 09:35:00,71.11,71.2,71.04,71.17,17958.0,67.4756,67.561,67.4092,67.5325,17958.0
2024-01-12 09:40:00,71.17,71.27,71.13,71.19,28665.0,67.5325,67.6274,67.4946,67.5515,28665.0
2024-01-12 09:45:00,71.18,71.26,71.07,71.08,36232.0,67.542,67.6179,67.4376,67.4471,36232.0
2024-01-12 09:50:00,71.1,71.16,70.95,70.96,12032.0,67.4661,67.523,67.3238,67.3333,12032.0
2024-01-12 09:55:00,71.02,71.03,70.86,70.94,34261.0,67.3902,67.3997,67.2384,67.3143,34261.0
2024-01-12 10:00:00,70.94,70.95,70.81,70.87,13172.0,67.3143,67.3238,67.1909,67.2479,13172.0
2024-01-12 10:05:00,70.88,70.95,70.84,70.85,27070.0,67.2574,67.3238,67.2194,67.2289,27070.0
2024-01-12 10:10:00,70.88,70.94,70.82,70.83,8687.0,67.2574,67.3143,67.2004,67.2099,8687.0
2024-01-12 10:15:00,70.81,70.97,70.81,70.92,34449.0,67.1909,67.3428,67.1909,67.2953,34449.0
2024-01-12 10:20:00,70.9,70.97,70.83,70.95,16887.0,67.2763,67.3428,67.2099,67.3238,16887.0
2024-01-12 10:25:00,70.97,70.98,70.87,70.91,11856.0,67.3428,67.3522,67.2479,67.2858,11856.0
2024-01-12 10:30:00,70.93,70.99,70.9,70.93,8452.0,67.3048,67.3617,67.2763,67.3048,8452.0
2024-01-12 10:35:00,70.92,70.96,70.9,70.95,20640.0,67.2953,67.3333,67.2763,67.3238,20640.0
2024-01-12 10:40:00,70.95,71.01,70.9,71.0,18676.0,67.3238,67.3807,67.2763,67.3712,18676.0
2024-01-12 10:45:00,71.0,71.0,70.89,70.91,26361.0,67.3712,67.3712,67.2668,67.2858,26361.0
2024-01-12 10:50:00,70.91,70.97,70.88,70.89,13616.0,67.2858,67.3428,67.2574,67.2668,13616.0
2024-01-12 10:55:00,70.89,70.94,70.86,70.94,14260.0,67.2668,67.3143,67.2384,67.3143,14260.0
2024-01-12 11:00:00,70.95,71.06,70.94,71.06,17756.0,67.3238,67.4282,67.3143,67.4282,17756.0
2024-01-12 11:05:00,71.06,71.09,71.01,71.05,12084.0,67.4282,67.4566,67.3807,67.4187,12084.0
2024-01-12 11:10:00,71.04,71.1,71.03,71.08,13365.0,67.4092,67.4661,67.3997,67.4471,13365.0
2024-01-12 11:15:00,71.07,71.13,71.03,71.13,14115.0,67.4376,67.4946,67.3997,67.4946,14115.0
2024-01-12 11:20:00,71.13,71.13,70.99,71.02,11958.0,67.4946,67.4946,67.3617,67.3902,11958.0
2024-01-12 11:25:00,71.02,71.1,71.01,71.1,7642.0,67.3902,67.4661,67.3807,67.4661,7642.0
2024-01-12 11:30:00,71.1,71.22,71.1,71.22,14025.0,67.4661,67.58,67.4661,67.58,14025.0
2024-01-12 11:35:00,71.22,71.25,71.09,71.12,24035.0,67.58,67.6084,67.4566,67.4851,24035.0
2024-01-12 11:40:00,71.12,71.13,71.08,71.11,5756.0,67.4851,67.4946,67.4471,67.4756,5756.0
2024-01-12 11:45:00,71.08,71.09,71.04,71.07,15898.0,67.4471,67.4566,67.4092,67.4376,15898.0
2024-01-12 11:50:00,71.06,71.15,71.04,71.15,9630.0,67.4282,67.5136,67.4092,67.5136,9630.0
2024-01-12 11:55:00,71.15,71.2,71.14,71.17,17008.0,67.5136,67.561,67.5041,67.5325,17008.0
2024-01-12 12:00:00,71.17,71.23,71.17,71.23,12073.0,67.5325,67.5895,67.5325,67.5895,12073.0
2024-01-12 12:05:00,71.24,71.32,71.23,71.26,27044.0,67.599,67.6749,67.5895,67.6179,27044.0
2024-01-12 12:10:00,71.26,71.34,71.24,71.31,26563.0,67.6179,67.6938,67.599,67.6654,26563.0
2024-01-12 12:15:00,71.32,71.37,71.28,71.34,49109.0,67.6749,67.7223,67.6369,67.6938,49109.0
2024-01-12 12:20:00,71.36,71.38,71.32,71.32,8435.0,67.7128,67.7318,67.6749,67.6749,8435.0
2024-01-12 12:25:00,71.32,71.38,71.27,71.37,24318.0,67.6749,67.7318,67.6274,67.7223,24318.0
2024-01-12 12:30:00,71.36,71.36,71.29,71.34,10446.0,67.7128,67.7128,67.6464,67.6938,10446.0
2024-01-12 12:35:00,71.32,71.38,71.31,71.38,6474.0,67.6749,67.7318,67.6654,67.7318,6474.0
2024-01-12 12:40:00,71.38,71.39,71.34,71.38,13420.0,67.7318,67.7413,67.6938,67.7318,13420.0
2024-01-12 12:45:00,71.38,71.42,71.37,71.42,6193.0,67.7318,67.7698,67.7223,67.7698,6193.0
2024-01-12 12:50:00,71.41,71.45,71.36,71.44,14283.0,67.7603,67.7982,67.7128,67.7887,14283.0
2024-01-12 12:55:00,71.44,71.45,71.31,71.33,13195.0,67.7887,67.7982,67.6654,67.6844,13195.0
2024-01-12 13:00:00,71.33,71.39,71.33,71.38,6136.0,67.6844,67.7413,67.6844,67.7318,6136.0
2024-01-12 13:05:00,71.38,71.39,71.37,71.37,11513.0,67.7318,67.7413,67.7223,67.7223,11513.0
2024-01-12 13:10:00,71.37,71.42,71.35,71.41,10907.0,67.7223,67.7698,67.7033,67.7603,10907.0
2024-01-12 13:15:00,71.41,71.43,71.38,71.42,17927.0,67.7603,67.7792,67.7318,67.7698,17927.0
2024-01-12 13:20:00,71.43,71.49,71.4,71.48,37066.0,67.7792,67.8362,67.7508,67.8267,37066.0
2024-01-12 13:25:00,71.48,71.49,71.44,71.47,20411.0,67.8267,67.8362,67.7887,67.8172,20411.0
2024-01-12 13:30:00,71.47,71.47,71.41,71.42,10319.0,67.8172,67.8172,67.7603,67.7698,10319.0
2024-01-12 13:35:00,71.42,71.45,71.38,71.44,9284.0,67.7698,67.7982,67.7318,67.7887,9284.0
2024-01-12 13:40:00,71.44,71.47,71.43,71.43,9041.0,67.7887,67.8172,67.7792,67.7792,9041.0
2024-01-12 13:45:00,71.42,71.44,71.39,71.42,8825.0,67.7698,67.7887,67.7413,67.7698,8825.0
2024-01-12 13:50:00,71.43,71.45,71.41,71.42,7838.0,67.7792,67.7982,67.7603,67.7698,7838.0
2024-01-12 13:55:00,71.41,71.48,71.39,71.39,20277.0,67.7603,67.8267,67.7413,67.7413,20277.0
2024-01-12 14:00:00,71.39,71.43,71.38,71.41,8746.0,67.7413,67.7792,67.7318,67.7603,8746.0
2024-01-12 14:05:00,71.4,71.42,71.34,71.35,12896.0,67.7508,67.7698,67.6938,67.7033,12896.0
2024-01-12 14:10:00,71.36,71.42,71.35,71.39,8148.0,67.7128,67.7698,67.7033,67.7413,8148.0
2024-01-12 14:15:00,71.39,71.39,71.35,71.39,10342.0,67.7413,67.7413,67.7033,67.7413,10342.0
2024-01-12 14:20:00,71.39,71.4,71.3,71.3,13654.0,67.7413,67.7508,67.6559,67.6559,13654.0
2024-01-12 14:25:00,71.31,71.39,71.3,71.38,8626.0,67.6654,67.7413,67.6559,67.7318,8626.0
2024-01-12 14:30:00,71.38,71.38,71.27,71.27,17270.0,67.7318,67.7318,67.6274,67.6274,17270.0
2024-01-12 14:35:00,71.24,71.34,71.23,71.31,16592.0,67.599,67.6938,67.5895,67.6654,16592.0
2024-01-12 14:40:00,71.31,71.32,71.26,71.27,36203.0,67.6654,67.6749,67.6179,67.6274,36203.0
2024-01-12 14:45:00,71.27,71.28,71.21,71.27,21355.0,67.6274,67.6369,67.5705,67.6274,21355.0
2024-01-12 14:50:00,71.27,71.32,71.25,71.27,19299.0,67.6274,67.6749,67.6084,67.6274,19299.0
2024-01-12 14:55:00,71.26,71.31,71.25,71.31,16142.0,67.6179,67.6654,67.6084,67.6654,16142.0
2024-01-12 15:00:00,71.3,71.36,71.29,71.34,22633.0,67.6559,67.7128,67.6464,67.6938,22633.0
2024-01-12 15:05:00,71.34,71.35,71.27,71.28,17158.0,67.6938,67.7033,67.6274,67.6369,17158.0
2024-01-12 15:10:00,71.28,71.3,71.2,71.2,14396.0,67.6369,67.6559,67.561,67.561,14396.0
2024-01-12 15:15:00,71.2,71.26,71.19,71.24,21670.0,67.561,67.6179,67.5515,67.599,21670.0
2024-01-12 15:20:00,71.25,71.26,71.19,71.24,22693.0,67.6084,67.6179,67.5515,67.599,22693.0
2024-01-12 15:25:00,71.24,71.28,71.24,71.26,26807.0,67.599,67.6369,67.599,67.6179,26807.0
2024-01-12 15:30:00,71.26,71.33,71.25,71.27,29479.0,67.6179,67.6844,67.6084,67.6274,29479.0
2024-01-12 15:35:00,71.27,71.32,71.25,71.3,51401.0,67.6274,67.6749,67.6084,67.6559,51401.0
2024-01-12 15:40:00,71.3,71.31,71.23,71.25,33084.0,67.6559,67.6654,67.5895,67.6084,33084.0
2024-01-12 15:45:00,71.24,71.37,71.22,71.36,41469.0,67.599,67.7223,67.58,67.7128,41469.0
2024-01-12 15:50:00,71.37,71.49,71.29,71.48,90176.0,67.7223,67.8362,67.6464,67.8267,90176.0
2024-01-12 15:55:00,71.48,71.57,71.36,71.42,377111.0,67.8267,67.9121,67.7128,67.7698,377111.0
2024-01-16 09:30:00,71.1,71.1,70.85,71.08,60323.0,67.4661,67.4661,67.2289,67.4471,60323.0
2024-01-16 09:35:00,71.08,71.08,70.84,70.87,28630.0,67.4471,67.4471,67.2194,67.2479,28630.0
2024-01-16 09:40:00,70.87,71.01,70.82,70.97,27247.0,67.2479,67.3807,67.2004,67.3428,27247.0
2024-01-16 09:45:00,70.98,71.04,70.91,71.0,12785.0,67.3522,67.4092,67.2858,67.3712,12785.0
2024-01-16 09:50:00,70.99,71.1,70.93,70.95,42619.0,67.3617,67.4661,67.3048,67.3238,42619.0
2024-01-16 09:55:00,70.96,71.04,70.93,70.95,9117.0,67.3333,67.4092,67.3048,67.3238,9117.0
2024-01-16 10:00:00,70.96,71.09,70.96,71.06,21480.0,67.3333,67.4566,67.3333,67.4282,21480.0
2024-01-16 10:05:00,71.04,71.06,70.9,70.93,18270.0,67.4092,67.4282,67.2763,67.3048,18270.0
2024-01-16 10:10:00,70.93,71.0,70.84,70.84,16387.0,67.3048,67.3712,67.2194,67.2194,16387.0
2024-01-16 10:15:00,70.84,70.92,70.82,70.88,41969.0,67.2194,67.2953,67.2004,67.2574,41969.0
2024-01-16 10:20:00,70.88,71.02,70.88,70.91,19477.0,67.2574,67.3902,67.2574,67.2858,19477.0
2024-01-16 10:25:00,70.9,70.93,70.84,70.91,15826.0,67.2763,67.3048,67.2194,67.2858,15826.0
2024-01-16 10:30:00,70.92,70.94,70.84,70.9,20596.0,67.2953,67.3143,67.2194,67.2763,20596.0
2024-01-16 10:35:00,70.9,70.97,70.87,70.96,13331.0,67.2763,67.3428,67.2479,67.3333,13331.0
2024-01-16 10:40:00,70.96,71.03,70.93,70.97,22638.0,67.3333,67.3997,67.3048,67.3428,22638.0
2024-01-16 10:45:00,70.97,71.03,70.89,70.9,15963.0,67.3428,67.3997,67.2668,67.2763,15963.0
2024-01-16 10:50:00,70.9,70.9,70.82,70.88,20006.0,67.2763,67.2763,67.2004,67.2574,20006.0
2024-01-16 10:55:00,70.89,70.92,70.78,70.79,15378.0,67.2668,67.2953,67.1625,67.172,15378.0
2024-01-16 11:00:00,70.8,70.8,70.59,70.75,51527.0,67.1814,67.1814,66.9822,67.134,51527.0
2024-01-16 11:05:00,70.76,70.83,70.65,70.73,30141.0,67.1435,67.2099,67.0391,67.115,30141.0
2024-01-16 11:10:00,70.73,70.8,70.7,70.79,18981.0,67.115,67.1814,67.0866,67.172,18981.0
2024-01-16 11:15:00,70.79,70.86,70.76,70.81,17630.0,67.172,67.2384,67.1435,67.1909,17630.0
2024-01-16 11:20:00,70.81,70.95,70.81,70.92,22651.0,67.1909,67.3238,67.1909,67.2953,22651.0
2024-01-16 11:25:00,70.93,70.95,70.86,70.87,16059.0,67.3048,67.3238,67.2384,67.2479,16059.0
2024-01-16 11:30:00,70.88,70.97,70.87,70.97,25084.0,67.2574,67.3428,67.2479,67.3428,25084.0
2024-01-16 11:35:00,70.97,70.97,70.88,70.91,15085.0,67.3428,67.3428,67.2574,67.2858,15085.0
2024-01-16 11:40:00,70.9,70.96,70.9,70.94,20912.0,67.2763,67.3333,67.2763,67.3143,20912.0
2024-01-16 11:45:00,70.94,70.97,70.89,70.95,20697.0,67.3143,67.3428,67.2668,67.3238,20697.0
2024-01-16 11:50:00,70.96,71.02,70.92,70.98,25257.0,67.3333,67.3902,67.2953,67.3522,25257.0
2024-01-16 11:55:00,70.98,71.01,70.96,71.0,10824.0,67.3522,67.3807,67.3333,67.3712,10824.0
2024-01-16 12:00:00,71.01,71.01,70.9,70.91,11287.0,67.3807,67.3807,67.2763,67.2858,11287.0
2024-01-16 12:05:00,70.92,70.95,70.89,70.93,27681.0,67.2953,67.3238,67.2668,67.3048,27681.0
2024-01-16 12:10:00,70.94,71.07,70.93,71.03,43276.0,67.3143,67.4376,67.3048,67.3997,43276.0
2024-01-16 12:15:00,71.02,71.06,71.01,71.01,13349.0,67.3902,67.4282,67.3807,67.3807,13349.0
2024-01-16 12:20:00,71.02,71.09,71.01,71.05,18383.0,67.3902,67.4566,67.3807,67.4187,18383.0
2024-01-16 12:25:00,71.04,71.04,70.88,70.9,20287.0,67.4092,67.4092,67.2574,67.2763,20287.0
2024-01-16 12:30:00,70.89,70.91,70.8,70.82,18725.0,67.2668,67.2858,67.1814,67.2004,18725.0
2024-01-16 12:35:00,70.82,70.88,70.81,70.84,11241.0,67.2004,67.2574,67.1909,67.2194,11241.0
2024-01-16 12:40:00,70.83,70.87,70.8,70.8,16112.0,67.2099,67.2479,67.1814,67.1814,16112.0
2024-01-16 12:45:00,70.79,70.81,70.7,70.71,20046.0,67.172,67.1909,67.0866,67.096,20046.0
2024-01-16 12:50:00,70.7,70.78,70.69,70.73,9801.0,67.0866,67.1625,67.0771,67.115,9801.0
2024-01-16 12:55:00,70.72,70.73,70.65,70.68,9342.0,67.1055,67.115,67.0391,67.0676,9342.0
2024-01-16 13:00:00,70.69,70.75,70.67,70.73,13160.0,67.0771,67.134,67.0581,67.115,13160.0
2024-01-16 13:05:00,70.74,70.75,70.7,70.71,6651.0,67.1245,67.134,67.0866,67.096,6651.0
2024-01-16 13:10:00,70.71,70.74,70.7,70.72,9219.0,67.096,67.1245,67.0866,67.1055,9219.0
2024-01-16 13:15:00,70.73,70.84,70.73,70.79,33558.0,67.115,67.2194,67.115,67.172,33558.0
2024-01-16 13:20:00,70.79,70.82,70.74,70.81,11939.0,67.172,67.2004,67.1245,67.1909,11939.0
2024-01-16 13:25:00,70.82,70.83,70.78,70.79,7572.0,67.2004,67.2099,67.1625,67.172,7572.0
2024-01-16 13:30:00,70.8,70.84,70.77,70.79,18749.0,67.1814,67.2194,67.153,67.172,18749.0
2024-01-16 13:35:00,70.8,70.83,70.74,70.78,19011.0,67.1814,67.2099,67.1245,67.1625,19011.0
2024-01-16 13:40:00,70.78,70.79,70.67,70.69,15647.0,67.1625,67.172,67.0581,67.0771,15647.0
2024-01-16 13:45:00,70.68,70.72,70.66,70.67,9500.0,67.0676,67.1055,67.0486,67.0581,9500.0
2024-01-16 13:50:00,70.66,70.69,70.64,70.68,14546.0,67.0486,67.0771,67.0296,67.0676,14546.0
2024-01-16 13:55:00,70.68,70.7,70.64,70.65,23360.0,67.0676,67.0866,67.0296,67.0391,23360.0
2024-01-16 14:00:00,70.65,70.65,70.55,70.57,15035.0,67.0391,67.0391,66.9442,66.9632,15035.0
2024-01-16 14:05:00,70.55,70.58,70.53,70.54,13895.0,66.9442,66.9727,66.9252,66.9347,13895.0
2024-01-16 14:10:00,70.55,70.61,70.54,70.56,16483.0,66.9442,67.0012,66.9347,66.9537,16483.0
2024-01-16 14:15:00,70.55,70.62,70.51,70.58,82737.0,66.9442,67.0106,66.9063,66.9727,82737.0
2024-01-16 14:20:00,70.56,70.56,70.51,70.53,14618.0,66.9537,66.9537,66.9063,66.9252,14618.0
2024-01-16 14:25:00,70.53,70.55,70.49,70.49,11868.0,66.9252,66.9442,66.8873,66.8873,11868.0
2024-01-16 14:30:00,70.48,70.56,70.48,70.55,13499.0,66.8778,66.9537,66.8778,66.9442,13499.0
2024-01-16 14:35:00,70.54,70.54,70.44,70.45,12121.0,66.9347,66.9347,66.8398,66.8493,12121.0
2024-01-16 14:40:00,70.45,70.46,70.41,70.42,13054.0,66.8493,66.8588,66.8114,66.8209,13054.0
2024-01-16 14:45:00,70.43,70.52,70.43,70.48,23850.0,66.8304,66.9158,66.8304,66.8778,23850.0
2024-01-16 14:50:00,70.5,70.53,70.48,70.49,9447.0,66.8968,66.9252,66.8778,66.8873,9447.0
2024-01-16 14:55:00,70.48,70.5,70.44,70.5,13086.0,66.8778,66.8968,66.8398,66.8968,13086.0
2024-01-16 15:00:00,70.5,70.51,70.41,70.45,12902.0,66.8968,66.9063,66.8114,66.8493,12902.0
2024-01-16 15:05:00,70.44,70.44,70.36,70.38,10934.0,66.8398,66.8398,66.7639,66.7829,10934.0
2024-01-16 15:10:00,70.38,70.4,70.33,70.34,70319.0,66.7829,66.8019,66.7355,66.745,70319.0
2024-01-16 15:15:00,70.34,70.41,70.33,70.4,19206.0,66.745,66.8114,66.7355,66.8019,19206.0
2024-01-16 15:20:00,70.41,70.42,70.35,70.37,16082.0,66.8114,66.8209,66.7544,66.7734,16082.0
2024-01-16 15:25:00,70.37,70.38,70.32,70.36,26811.0,66.7734,66.7829,66.726,66.7639,26811.0
2024-01-16 15:30:00,70.36,70.36,70.25,70.28,31473.0,66.7639,66.7639,66.6596,66.688,31473.0
2024-01-16 15:35:00,70.28,70.28,70.18,70.22,49776.0,66.688,66.688,66.5931,66.6311,49776.0
2024-01-16 15:40:00,70.22,70.32,70.19,70.31,34854.0,66.6311,66.726,66.6026,66.7165,34854.0
2024-01-16 15:45:00,70.32,70.36,70.27,70.3,44706.0,66.726,66.7639,66.6785,66.707,44706.0
2024-01-16 15:50:00,70.29,70.37,70.27,70.34,71560.0,66.6975,66.7734,66.6785,66.745,71560.0
2024-01-16 15:55:00,70.35,70.39,70.31,70.32,201152.0,66.7544,66.7924,66.7165,66.726,201152.0
2024-01-17 09:30:00,70.0,70.19,69.71,69.93,73796.0,66.4223,66.6026,66.1472,66.3559,73796.0
2024-01-17 09:35:00,69.92,70.19,69.92,70.15,24078.0,66.3464,66.6026,66.3464,66.5647,24078.0
2024-01-17 09:40:00,70.17,70.27,70.03,70.27,27678.0,66.5836,66.6785,66.4508,66.6785,27678.0
2024-01-17 09:45:00,70.25,70.43,70.2,70.41,16942.0,66.6596,66.8304,66.6121,66.8114,16942.0
2024-01-17 09:50:00,70.42,70.57,70.38,70.55,23447.0,66.8209,66.9632,66.7829,66.9442,23447.0
2024-01-17 09:55:00,70.58,70.75,70.54,70.73,15943.0,66.9727,67.134,66.9347,67.115,15943.0
2024-01-17 10:00:00,70.71,70.86,70.68,70.82,47029.0,67.096,67.2384,67.0676,67.2004,47029.0
2024-01-17 10:05:00,70.82,70.87,70.75,70.83,20991.0,67.2004,67.2479,67.134,67.2099,20991.0
2024-01-17 10:10:00,70.83,70.89,70.77,70.79,25386.0,67.2099,67.2668,67.153,67.172,25386.0
2024-01-17 10:15:00,70.78,70.79,70.67,70.68,21335.0,67.1625,67.172,67.0581,67.0676,21335.0
2024-01-17 10:20:00,70.68,70.68,70.6,70.61,39342.0,67.0676,67.0676,66.9917,67.0012,39342.0
2024-01-17 10:25:00,70.6,70.62,70.47,70.51,15239.0,66.9917,67.0106,66.8683,66.9063,15239.0
2024-01-17 10:30:00,70.5,70.54,70.39,70.4,16974.0,66.8968,66.9347,66.7924,66.8019,16974.0
2024-01-17 10:35:00,70.4,70.49,70.39,70.41,21936.0,66.8019,66.8873,66.7924,66.8114,21936.0
2024-01-17 10:40:00,70.4,70.5,70.38,70.5,29120.0,66.8019,66.8968,66.7829,66.8968,29120.0
2024-01-17 10:45:00,70.49,70.5,70.33,70.41,47475.0,66.8873,66.8968,66.7355,66.8114,47475.0
2024-01-17 10:50:00,70.41,70.51,70.36,70.36,34902.0,66.8114,66.9063,66.7639,66.7639,34902.0
2024-01-17 10:55:00,70.37,70.52,70.35,70.5,40372.0,66.7734,66.9158,66.7544,66.8968,40372.0
2024-01-17 11:00:00,70.48,70.53,70.41,70.41,14069.0,66.8778,66.9252,66.8114,66.8114,14069.0
2024-01-17 11:05:00,70.41,70.5,70.39,70.48,18189.0,66.8114,66.8968,66.7924,66.8778,18189.0
2024-01-17 11:10:00,70.47,70.54,70.45,70.48,28198.0,66.8683,66.9347,66.8493,66.8778,28198.0
2024-01-17 11:15:00,70.49,70.51,70.43,70.5,18115.0,66.8873,66.9063,66.8304,66.8968,18115.0
2024-01-17 11:20:00,70.5,70.5,70.43,70.45,50209.0,66.8968,66.8968,66.8304,66.8493,50209.0
2024-01-17 11:25:00,70.46,70.54,70.14,70.15,66399.0,66.8588,66.9347,66.5552,66.5647,66399.0
2024-01-17 11:30:00,70.13,70.13,69.85,70.11,60271.0,66.5457,66.5457,66.28,66.5267,60271.0
2024-01-17 11:35:00,70.1,70.11,69.97,69.99,15130.0,66.5172,66.5267,66.3939,66.4128,15130.0
2024-01-17 11:40:00,70.0,70.0,69.87,69.89,17606.0,66.4223,66.4223,66.299,66.318,17606.0
2024-01-17 11:45:00,69.88,69.89,69.83,69.87,17412.0,66.3085,66.318,66.261,66.299,17412.0
2024-01-17 11:50:00,69.88,69.91,69.78,69.81,18843.0,66.3085,66.3369,66.2136,66.242,18843.0
2024-01-17 11:55:00,69.8,69.84,69.73,69.73,14137.0,66.2326,66.2705,66.1661,66.1661,14137.0
2024-01-17 12:00:00,69.73,69.8,69.7,69.73,22765.0,66.1661,66.2326,66.1377,66.1661,22765.0
2024-01-17 12:05:00,69.73,69.8,69.73,69.75,17855.0,66.1661,66.2326,66.1661,66.1851,17855.0
2024-01-17 12:10:00,69.74,69.81,69.69,69.81,13649.0,66.1756,66.242,66.1282,66.242,13649.0
2024-01-17 12:15:00,69.81,69.86,69.7,69.7,13473.0,66.242,66.2895,66.1377,66.1377,13473.0
2024-01-17 12:20:00,69.7,69.71,69.62,69.67,19551.0,66.1377,66.1472,66.0618,66.1092,19551.0
2024-01-17 12:25:00,69.66,69.7,69.62,69.66,51447.0,66.0997,66.1377,66.0618,66.0997,51447.0
2024-01-17 12:30:00,69.66,69.71,69.55,69.57,23964.0,66.0997,66.1472,65.9953,66.0143,23964.0
2024-01-17 12:35:00,69.57,69.61,69.46,69.46,33666.0,66.0143,66.0523,65.9099,65.9099,33666.0
2024-01-17 12:40:00,69.45,69.46,69.35,69.4,34422.0,65.9004,65.9099,65.8056,65.853,34422.0
2024-01-17 12:45:00,69.4,69.45,69.38,69.44,18786.0,65.853,65.9004,65.834,65.891,18786.0
2024-01-17 12:50:00,69.44,69.45,69.38,69.38,26966.0,65.891,65.9004,65.834,65.834,26966.0
2024-01-17 12:55:00,69.37,69.52,69.36,69.41,16857.0,65.8245,65.9669,65.815,65.8625,16857.0
2024-01-17 13:00:00,69.4,69.45,69.38,69.39,16675.0,65.853,65.9004,65.834,65.8435,16675.0
2024-01-17 13:05:00,69.39,69.43,69.31,69.31,21525.0,65.8435,65.8815,65.7676,65.7676,21525.0
2024-01-17 13:10:00,69.3,69.33,69.24,69.26,13907.0,65.7581,65.7866,65.7012,65.7202,13907.0
2024-01-17 13:15:00,69.24,69.25,69.15,69.2,28665.0,65.7012,65.7107,65.6158,65.6632,28665.0
2024-01-17 13:20:00,69.2,69.2,69.11,69.14,28223.0,65.6632,65.6632,65.5778,65.6063,28223.0
2024-01-17 13:25:00,69.14,69.16,69.12,69.14,22891.0,65.6063,65.6253,65.5873,65.6063,22891.0
2024-01-17 13:30:00,69.14,69.23,69.14,69.2,23636.0,65.6063,65.6917,65.6063,65.6632,23636.0
2024-01-17 13:35:00,69.19,69.22,69.16,69.21,14503.0,65.6537,65.6822,65.6253,65.6727,14503.0
2024-01-17 13:40:00,69.2,69.29,69.17,69.18,34202.0,65.6632,65.7486,65.6348,65.6442,34202.0
2024-01-17 13:45:00,69.17,69.22,69.11,69.22,31142.0,65.6348,65.6822,65.5778,65.6822,31142.0
2024-01-17 13:50:00,69.23,69.27,69.1,69.24,43003.0,65.6917,65.7296,65.5683,65.7012,43003.0
2024-01-17 13:55:00,69.24,69.27,69.2,69.23,36199.0,65.7012,65.7296,65.6632,65.6917,36199.0
2024-01-17 14:00:00,69.23,69.37,69.23,69.35,31450.0,65.6917,65.8245,65.6917,65.8056,31450.0
2024-01-17 14:05:00,69.35,69.37,69.29,69.35,20235.0,65.8056,65.8245,65.7486,65.8056,20235.0
2024-01-17 14:10:00,69.36,69.37,69.29,69.32,14607.0,65.815,65.8245,65.7486,65.7771,14607.0
2024-01-17 14:15:00,69.33,69.42,69.31,69.42,11843.0,65.7866,65.872,65.7676,65.872,11843.0
2024-01-17 14:20:00,69.41,69.42,69.36,69.38,12717.0,65.8625,65.872,65.815,65.834,12717.0
2024-01-17 14:25:00,69.38,69.46,69.37,69.39,22423.0,65.834,65.9099,65.8245,65.8435,22423.0
2024-01-17 14:30:00,69.39,69.43,69.38,69.4,13664.0,65.8435,65.8815,65.834,65.853,13664.0
2024-01-17 14:35:00,69.4,69.43,69.35,69.43,17978.0,65.853,65.8815,65.8056,65.8815,17978.0
2024-01-17 14:40:00,69.45,69.51,69.43,69.44,15177.0,65.9004,65.9574,65.8815,65.891,15177.0
2024-01-17 14:45:00,69.42,69.43,69.36,69.38,14304.0,65.872,65.8815,65.815,65.834,14304.0
2024-01-17 14:50:00,69.38,69.38,69.32,69.35,15322.0,65.834,65.834,65.7771,65.8056,15322.0
2024-01-17 14:55:00,69.36,69.38,69.31,69.34,16711.0,65.815,65.834,65.7676,65.7961,16711.0
2024-01-17 15:00:00,69.34,69.35,69.26,69.31,17515.0,65.7961,65.8056,65.7202,65.7676,17515.0
2024-01-17 15:05:00,69.31,69.32,69.26,69.28,16780.0,65.7676,65.7771,65.7202,65.7391,16780.0
2024-01-17 15:10:00,69.29,69.31,69.26,69.28,22545.0,65.7486,65.7676,65.7202,65.7391,22545.0
2024-01-17 15:15:00,69.29,69.33,69.26,69.31,37045.0,65.7486,65.7866,65.7202,65.7676,37045.0
2024-01-17 15:20:00,69.31,69.34,69.27,69.29,22887.0,65.7676,65.7961,65.7296,65.7486,22887.0
2024-01-17 15:25:00,69.3,69.37,69.29,69.35,21407.0,65.7581,65.8245,65.7486,65.8056,21407.0
2024-01-17 15:30:00,69.36,69.41,69.32,69.36,39820.0,65.815,65.8625,65.7771,65.815,39820.0
2024-01-17 15:35:00,69.36,69.51,69.36,69.45,27687.0,65.815,65.9574,65.815,65.9004,27687.0
2024-01-17 15:40:00,69.47,69.5,69.44,69.47,34043.0,65.9194,65.9479,65.891,65.9194,34043.0
2024-01-17 15:45:00,69.47,69.52,69.44,69.46,50729.0,65.9194,65.9669,65.891,65.9099,50729.0
2024-01-17 15:50:00,69.46,69.56,69.45,69.51,77476.0,65.9099,66.0048,65.9004,65.9574,77476.0
2024-01-17 15:55:00,69.51,69.63,69.51,69.62,254251.0,65.9574,66.0712,65.9574,66.0618,254251.0
2024-01-18 09:30:00,69.31,69.37,69.14,69.36,45200.0,65.7676,65.8245,65.6063,65.815,45200.0
2024-01-18 09:35:00,69.39,69.47,69.33,69.34,45034.0,65.8435,65.9194,65.7866,65.7961,45034.0
2024-01-18 09:40:00,69.35,69.35,69.22,69.33,28850.0,65.8056,65.8056,65.6822,65.7866,28850.0
2024-01-18 09:45:00,69.34,69.37,69.24,69.26,28754.0,65.7961,65.8245,65.7012,65.7202,28754.0
2024-01-18 09:50:00,69.25,69.29,69.1,69.15,53578.0,65.7107,65.7486,65.5683,65.6158,53578.0
2024-01-18 09:55:00,69.15,69.19,69.09,69.15,39807.0,65.6158,65.6537,65.5588,65.6158,39807.0
2024-01-18 10:00:00,69.14,69.23,69.1,69.12,82379.0,65.6063,65.6917,65.5683,65.5873,82379.0
2024-01-18 10:05:00,69.12,69.2,69.11,69.14,43187.0,65.5873,65.6632,65.5778,65.6063,43187.0
2024-01-18 10:10:00,69.17,69.18,69.05,69.1,44615.0,65.6348,65.6442,65.5209,65.5683,44615.0
2024-01-18 10:15:00,69.09,69.09,68.91,68.92,47584.0,65.5588,65.5588,65.388,65.3975,47584.0
2024-01-18 10:20:00,68.92,68.93,68.79,68.9,28831.0,65.3975,65.407,65.2742,65.3786,28831.0
2024-01-18 10:25:00,68.9,68.96,68.87,68.93,34955.0,65.3786,65.4355,65.3501,65.407,34955.0
2024-01-18 10:30:00,68.95,69.03,68.94,68.95,19192.0,65.426,65.5019,65.4165,65.426,19192.0
2024-01-18 10:35:00,68.96,69.02,68.9,68.92,15544.0,65.4355,65.4924,65.3786,65.3975,15544.0
2024-01-18 10:40:00,68.93,69.03,68.92,68.98,13746.0,65.407,65.5019,65.3975,65.4545,13746.0
2024-01-18 10:45:00,68.98,69.04,68.94,68.98,47409.0,65.4545,65.5114,65.4165,65.4545,47409.0
2024-01-18 10:50:00,68.97,69.0,68.93,68.94,13745.0,65.445,65.4734,65.407,65.4165,13745.0
2024-01-18 10:55:00,68.93,68.97,68.81,68.84,58840.0,65.407,65.445,65.2932,65.3216,58840.0
2024-01-18 11:00:00,68.83,68.83,68.66,68.67,71381.0,65.3121,65.3121,65.1508,65.1603,71381.0
2024-01-18 11:05:00,68.69,68.69,68.61,68.64,13888.0,65.1793,65.1793,65.1034,65.1318,13888.0
2024-01-18 11:10:00,68.65,68.67,68.51,68.53,20247.0,65.1413,65.1603,65.0085,65.0275,20247.0
2024-01-18 11:15:00,68.53,68.67,68.5,68.56,30623.0,65.0275,65.1603,64.999,65.0559,30623.0
2024-01-18 11:20:00,68.57,68.72,68.57,68.63,24656.0,65.0654,65.2078,65.0654,65.1224,24656.0
2024-01-18 11:25:00,68.63,68.74,68.62,68.7,15805.0,65.1224,65.2267,65.1129,65.1888,15805.0
2024-01-18 11:30:00,68.7,68.76,68.67,68.76,14451.0,65.1888,65.2457,65.1603,65.2457,14451.0
2024-01-18 11:35:00,68.77,68.83,68.76,68.8,14317.0,65.2552,65.3121,65.2457,65.2837,14317.0
2024-01-18 11:40:00,68.79,68.8,68.7,68.76,17168.0,65.2742,65.2837,65.1888,65.2457,17168.0
2024-01-18 11:45:00,68.76,68.79,68.72,68.73,48618.0,65.2457,65.2742,65.2078,65.2172,48618.0
2024-01-18 11:50:00,68.73,68.83,68.71,68.81,15343.0,65.2172,65.3121,65.1983,65.2932,15343.0
2024-01-18 11:55:00,68.81,68.85,68.78,68.79,22037.0,65.2932,65.3311,65.2647,65.2742,22037.0
2024-01-18 12:00:00,68.79,68.81,68.69,68.74,25671.0,65.2742,65.2932,65.1793,65.2267,25671.0
2024-01-18 12:05:00,68.72,68.77,68.7,68.75,17267.0,65.2078,65.2552,65.1888,65.2362,17267.0
2024-01-18 12:10:00,68.74,68.77,68.71,68.77,31776.0,65.2267,65.2552,65.1983,65.2552,31776.0
2024-01-18 12:15:00,68.77,68.82,68.68,68.68,14857.0,65.2552,65.3026,65.1698,65.1698,14857.0
2024-01-18 12:20:00,68.67,68.74,68.65,68.73,13992.0,65.1603,65.2267,65.1413,65.2172,13992.0
2024-01-18 12:25:00,68.73,68.74,68.65,68.67,10690.0,65.2172,65.2267,65.1413,65.1603,10690.0
2024-01-18 12:30:00,68.67,68.71,68.63,68.66,18805.0,65.1603,65.1983,65.1224,65.1508,18805.0
2024-01-18 12:35:00,68.66,68.72,68.64,68.7,23634.0,65.1508,65.2078,65.1318,65.1888,23634.0
2024-01-18 12:40:00,68.7,68.7,68.6,68.61,17553.0,65.1888,65.1888,65.0939,65.1034,17553.0
2024-01-18 12:45:00,68.61,68.61,68.55,68.56,23611.0,65.1034,65.1034,65.0464,65.0559,23611.0
2024-01-18 12:50:00,68.56,68.61,68.52,68.61,11826.0,65.0559,65.1034,65.018,65.1034,11826.0
2024-01-18 12:55:00,68.61,68.62,68.55,68.6,13308.0,65.1034,65.1129,65.0464,65.0939,13308.0
2024-01-18 13:00:00,68.61,68.61,68.55,68.58,25379.0,65.1034,65.1034,65.0464,65.0749,25379.0
2024-01-18 13:05:00,68.58,68.61,68.54,68.59,16445.0,65.0749,65.1034,65.037,65.0844,16445.0
2024-01-18 13:10:00,68.6,68.62,68.53,68.59,12544.0,65.0939,65.1129,65.0275,65.0844,12544.0
2024-01-18 13:15:00,68.6,68.63,68.55,68.59,6912.0,65.0939,65.1224,65.0464,65.0844,6912.0
2024-01-18 13:20:00,68.59,68.67,68.58,68.63,14241.0,65.0844,65.1603,65.0749,65.1224,14241.0
2024-01-18 13:25:00,68.63,68.66,68.59,68.61,15822.0,65.1224,65.1508,65.0844,65.1034,15822.0
2024-01-18 13:30:00,68.6,68.63,68.59,68.62,16478.0,65.0939,65.1224,65.0844,65.1129,16478.0
2024-01-18 13:35:00,68.62,68.66,68.61,68.63,16687.0,65.1129,65.1508,65.1034,65.1224,16687.0
2024-01-18 13:40:00,68.64,68.68,68.61,68.65,18909.0,65.1318,65.1698,65.1034,65.1413,18909.0
2024-01-18 13:45:00,68.65,68.72,68.62,68.72,16780.0,65.1413,65.2078,65.1129,65.2078,16780.0
2024-01-18 13:50:00,68.72,68.74,68.69,68.7,8170.0,65.2078,65.2267,65.1793,65.1888,8170.0
2024-01-18 13:55:00,68.71,68.71,68.63,68.64,14950.0,65.1983,65.1983,65.1224,65.1318,14950.0
2024-01-18 14:00:00,68.64,68.7,68.63,68.69,19364.0,65.1318,65.1888,65.1224,65.1793,19364.0
2024-01-18 14:05:00,68.7,68.72,68.68,68.69,10499.0,65.1888,65.2078,65.1698,65.1793,10499.0
2024-01-18 14:10:00,68.69,68.7,68.63,68.66,19903.0,65.1793,65.1888,65.1224,65.1508,19903.0
2024-01-18 14:15:00,68.65,68.65,68.58,68.6,17546.0,65.1413,65.1413,65.0749,65.0939,17546.0
2024-01-18 14:20:00,68.6,68.68,68.56,68.63,22846.0,65.0939,65.1698,65.0559,65.1224,22846.0
2024-01-18 14:25:00,68.62,68.64,68.56,68.57,14706.0,65.1129,65.1318,65.0559,65.0654,14706.0
2024-01-18 14:30:00,68.58,68.63,68.57,68.59,23063.0,65.0749,65.1224,65.0654,65.0844,23063.0
2024-01-18 14:35:00,68.6,68.65,68.54,68.54,19540.0,65.0939,65.1413,65.037,65.037,19540.0
2024-01-18 14:40:00,68.53,68.55,68.45,68.49,32387.0,65.0275,65.0464,64.9516,64.9895,32387.0
2024-01-18 14:45:00,68.48,68.55,68.46,68.53,29477.0,64.98,65.0464,64.961,65.0275,29477.0
2024-01-18 14:50:00,68.52,68.55,68.48,68.5,16618.0,65.018,65.0464,64.98,64.999,16618.0
2024-01-18 14:55:00,68.5,68.59,68.49,68.55,25020.0,64.999,65.0844,64.9895,65.0464,25020.0
2024-01-18 15:00:00,68.56,68.61,68.54,68.59,26841.0,65.0559,65.1034,65.037,65.0844,26841.0
2024-01-18 15:05:00,68.56,68.67,68.51,68.66,26042.0,65.0559,65.1603,65.0085,65.1508,26042.0
2024-01-18 15:10:00,68.65,68.68,68.61,68.65,12973.0,65.1413,65.1698,65.1034,65.1413,12973.0
2024-01-18 15:15:00,68.64,68.73,68.63,68.67,15371.0,65.1318,65.2172,65.1224,65.1603,15371.0
2024-01-18 15:20:00,68.67,68.75,68.64,68.75,17946.0,65.1603,65.2362,65.1318,65.2362,17946.0
2024-01-18 15:25:00,68.75,68.82,68.74,68.82,23287.0,65.2362,65.3026,65.2267,65.3026,23287.0
2024-01-18 15:30:00,68.82,68.89,68.78,68.87,38094.0,65.3026,65.3691,65.2647,65.3501,38094.0
2024-01-18 15:35:00,68.87,68.9,68.78,68.78,47600.0,65.3501,65.3786,65.2647,65.2647,47600.0
2024-01-18 15:40:00,68.77,68.82,68.75,68.81,35067.0,65.2552,65.3026,65.2362,65.2932,35067.0
2024-01-18 15:45:00,68.81,68.81,68.74,68.79,45494.0,65.2932,65.2932,65.2267,65.2742,45494.0
2024-01-18 15:50:00,68.78,68.87,68.74,68.79,114704.0,65.2647,65.3501,65.2267,65.2742,114704.0
2024-01-18 15:55:00,68.79,68.8,68.73,68.76,164237.0,65.2742,65.2837,65.2172,65.2457,164237.0
2024-01-19 09:30:00,68.91,69.04,68.73,68.77,362213.0,65.388,65.5114,65.2172,65.2552,362213.0
2024-01-19 09:35:00,68.75,68.85,68.45,68.49,38557.0,65.2362,65.3311,64.9516,64.9895,38557.0
2024-01-19 09:40:00,68.51,68.68,68.49,68.55,47615.0,65.0085,65.1698,64.9895,65.0464,47615.0
2024-01-19 09:45:00,68.56,68.73,68.55,68.7,31705.0,65.0559,65.2172,65.0464,65.1888,31705.0
2024-01-19 09:50:00,68.71,68.76,68.56,68.64,18533.0,65.1983,65.2457,65.0559,65.1318,18533.0
2024-01-19 09:55:00,68.63,68.67,68.54,68.67,13172.0,65.1224,65.1603,65.037,65.1603,13172.0
2024-01-19 10:00:00,68.7,68.79,68.64,68.64,102636.0,65.1888,65.2742,65.1318,65.1318,102636.0
2024-01-19 10:05:00,68.62,68.83,68.62,68.83,79041.0,65.1129,65.3121,65.1129,65.3121,79041.0
2024-01-19 10:10:00,68.83,68.85,68.65,68.66,85042.0,65.3121,65.3311,65.1413,65.1508,85042.0
2024-01-19 10:15:00,68.66,68.66,68.57,68.59,57997.0,65.1508,65.1508,65.0654,65.0844,57997.0
2024-01-19 10:20:00,68.6,68.63,68.51,68.55,26023.0,65.0939,65.1224,65.0085,65.0464,26023.0
2024-01-19 10:25:00,68.56,68.67,68.53,68.63,21416.0,65.0559,65.1603,65.0275,65.1224,21416.0
2024-01-19 10:30:00,68.64,68.69,68.59,68.61,21129.0,65.1318,65.1793,65.0844,65.1034,21129.0
2024-01-19 10:35:00,68.61,68.71,68.6,68.64,19619.0,65.1034,65.1983,65.0939,65.1318,19619.0
2024-01-19 10:40:00,68.64,68.7,68.6,68.66,23272.0,65.1318,65.1888,65.0939,65.1508,23272.0
2024-01-19 10:45:00,68.66,68.67,68.51,68.54,34099.0,65.1508,65.1603,65.0085,65.037,34099.0
2024-01-19 10:50:00,68.53,68.64,68.52,68.58,23478.0,65.0275,65.1318,65.018,65.0749,23478.0
2024-01-19 10:55:00,68.58,68.6,68.54,68.6,12969.0,65.0749,65.0939,65.037,65.0939,12969.0
2024-01-19 11:00:00,68.61,68.68,68.59,68.62,12369.0,65.1034,65.1698,65.0844,65.1129,12369.0
2024-01-19 11:05:00,68.59,68.65,68.57,68.64,16572.0,65.0844,65.1413,65.0654,65.1318,16572.0
2024-01-19 11:10:00,68.64,68.71,68.59,68.6,17543.0,65.1318,65.1983,65.0844,65.0939,17543.0
2024-01-19 11:15:00,68.61,68.79,68.61,68.71,14258.0,65.1034,65.2742,65.1034,65.1983,14258.0
2024-01-19 11:20:00,68.73,68.75,68.68,68.71,13422.0,65.2172,65.2362,65.1698,65.1983,13422.0
2024-01-19 11:25:00,68.73,68.77,68.69,68.77,11848.0,65.2172,65.2552,65.1793,65.2552,11848.0
2024-01-19 11:30:00,68.76,68.8,68.65,68.67,22731.0,65.2457,65.2837,65.1413,65.1603,22731.0
2024-01-19 11:35:00,68.68,68.71,68.62,68.66,16538.0,65.1698,65.1983,65.1129,65.1508,16538.0
2024-01-19 11:40:00,68.65,68.65,68.54,68.58,17386.0,65.1413,65.1413,65.037,65.0749,17386.0
2024-01-19 11:45:00,68.56,68.59,68.52,68.56,26118.0,65.0559,65.0844,65.018,65.0559,26118.0
2024-01-19 11:50:00,68.55,68.59,68.51,68.58,48542.0,65.0464,65.0844,65.0085,65.0749,48542.0
2024-01-19 11:55:00,68.58,68.62,68.53,68.62,20090.0,65.0749,65.1129,65.0275,65.1129,20090.0
2024-01-19 12:00:00,68.61,68.64,68.55,68.59,9122.0,65.1034,65.1318,65.0464,65.0844,9122.0
2024-01-19 12:05:00,68.59,68.62,68.56,68.56,6681.0,65.0844,65.1129,65.0559,65.0559,6681.0
2024-01-19 12:10:00,68.55,68.58,68.49,68.58,35113.0,65.0464,65.0749,64.9895,65.0749,35113.0
2024-01-19 12:15:00,68.58,68.62,68.58,68.6,6287.0,65.0749,65.1129,65.0749,65.0939,6287.0
2024-01-19 12:20:00,68.59,68.62,68.57,68.6,12981.0,65.0844,65.1129,65.0654,65.0939,12981.0
2024-01-19 12:25:00,68.59,68.67,68.58,68.64,13395.0,65.0844,65.1603,65.0749,65.1318,13395.0
2024-01-19 12:30:00,68.64,68.75,68.62,68.65,26586.0,65.1318,65.2362,65.1129,65.1413,26586.0
2024-01-19 12:35:00,68.66,68.69,68.58,68.6,48310.0,65.1508,65.1793,65.0749,65.0939,48310.0
2024-01-19 12:40:00,68.6,68.65,68.52,68.65,36762.0,65.0939,65.1413,65.018,65.1413,36762.0
2024-01-19 12:45:00,68.66,68.66,68.6,68.63,10203.0,65.1508,65.1508,65.0939,65.1224,10203.0
2024-01-19 12:50:00,68.63,68.67,68.6,68.61,19027.0,65.1224,65.1603,65.0939,65.1034,19027.0
2024-01-19 12:55:00,68.61,68.68,68.61,68.67,8822.0,65.1034,65.1698,65.1034,65.1603,8822.0
2024-01-19 13:00:00,68.67,68.67,68.6,68.63,15345.0,65.1603,65.1603,65.0939,65.1224,15345.0
2024-01-19 13:05:00,68.63,68.67,68.62,68.64,9350.0,65.1224,65.1603,65.1129,65.1318,9350.0
2024-01-19 13:10:00,68.66,68.74,68.65,68.69,12066.0,65.1508,65.2267,65.1413,65.1793,12066.0
2024-01-19 13:15:00,68.69,68.76,68.68,68.69,11535.0,65.1793,65.2457,65.1698,65.1793,11535.0
2024-01-19 13:20:00,68.69,68.79,68.69,68.69,19941.0,65.1793,65.2742,65.1793,65.1793,19941.0
2024-01-19 13:25:00,68.69,68.75,68.66,68.75,12247.0,65.1793,65.2362,65.1508,65.2362,12247.0
2024-01-19 13:30:00,68.77,68.77,68.68,68.75,32018.0,65.2552,65.2552,65.1698,65.2362,32018.0
2024-01-19 13:35:00,68.75,68.8,68.73,68.78,19229.0,65.2362,65.2837,65.2172,65.2647,19229.0
2024-01-19 13:40:00,68.79,68.81,68.76,68.8,25285.0,65.2742,65.2932,65.2457,65.2837,25285.0
2024-01-19 13:45:00,68.8,68.8,68.72,68.73,17675.0,65.2837,65.2837,65.2078,65.2172,17675.0
2024-01-19 13:50:00,68.74,68.76,68.69,68.72,11824.0,65.2267,65.2457,65.1793,65.2078,11824.0
2024-01-19 13:55:00,68.72,68.88,68.71,68.88,44050.0,65.2078,65.3596,65.1983,65.3596,44050.0
2024-01-19 14:00:00,68.88,68.91,68.84,68.89,42470.0,65.3596,65.388,65.3216,65.3691,42470.0
2024-01-19 14:05:00,68.88,68.94,68.86,68.93,54166.0,65.3596,65.4165,65.3406,65.407,54166.0
2024-01-19 14:10:00,68.93,69.05,68.92,69.02,52827.0,65.407,65.5209,65.3975,65.4924,52827.0
2024-01-19 14:15:00,69.03,69.03,68.86,68.86,61306.0,65.5019,65.5019,65.3406,65.3406,61306.0
2024-01-19 14:20:00,68.86,68.97,68.84,68.96,12974.0,65.3406,65.445,65.3216,65.4355,12974.0
2024-01-19 14:25:00,68.97,69.01,68.9,68.91,30816.0,65.445,65.4829,65.3786,65.388,30816.0
2024-01-19 14:30:00,68.92,68.94,68.85,68.89,15224.0,65.3975,65.4165,65.3311,65.3691,15224.0
2024-01-19 14:35:00,68.89,68.91,68.86,68.91,15453.0,65.3691,65.388,65.3406,65.388,15453.0
2024-01-19 14:40:00,68.92,69.01,68.9,69.0,80992.0,65.3975,65.4829,65.3786,65.4734,80992.0
2024-01-19 14:45:00,68.98,69.05,68.94,69.02,34516.0,65.4545,65.5209,65.4165,65.4924,34516.0
2024-01-19 14:50:00,69.01,69.03,68.85,68.89,61406.0,65.4829,65.5019,65.3311,65.3691,61406.0
2024-01-19 14:55:00,68.89,68.91,68.84,68.91,19710.0,65.3691,65.388,65.3216,65.388,19710.0
2024-01-19 15:00:00,68.9,69.07,68.9,69.04,114125.0,65.3786,65.5399,65.3786,65.5114,114125.0
2024-01-19 15:05:00,69.03,69.05,68.96,69.01,58882.0,65.5019,65.5209,65.4355,65.4829,58882.0
2024-01-19 15:10:00,69.01,69.07,68.96,69.02,58687.0,65.4829,65.5399,65.4355,65.4924,58687.0
2024-01-19 15:15:00,69.04,69.08,69.01,69.06,48641.0,65.5114,65.5494,65.4829,65.5304,48641.0
2024-01-19 15:20:00,69.06,69.16,69.05,69.14,96991.0,65.5304,65.6253,65.5209,65.6063,96991.0
2024-01-19 15:25:00,69.15,69.26,69.11,69.22,70705.0,65.6158,65.7202,65.5778,65.6822,70705.0
2024-01-19 15:30:00,69.22,69.28,69.18,69.28,93559.0,65.6822,65.7391,65.6442,65.7391,93559.0
2024-01-19 15:35:00,69.28,69.33,69.21,69.22,47679.0,65.7391,65.7866,65.6727,65.6822,47679.0
2024-01-19 15:40:00,69.2,69.21,69.04,69.04,30476.0,65.6632,65.6727,65.5114,65.5114,30476.0
2024-01-19 15:45:00,69.03,69.06,68.96,68.98,60200.0,65.5019,65.5304,65.4355,65.4545,60200.0
2024-01-19 15:50:00,68.98,69.02,68.92,69.02,96742.0,65.4545,65.4924,65.3975,65.4924,96742.0
2024-01-19 15:55:00,69.02,69.04,68.88,68.97,368414.0,65.4924,65.5114,65.3596,65.445,368414.0
2024-01-22 09:30:00,68.94,69.0,68.76,68.87,54785.0,65.4165,65.4734,65.2457,65.3501,54785.0
2024-01-22 09:35:00,68.93,69.08,68.85,69.07,14285.0,65.407,65.5494,65.3311,65.5399,14285.0
2024-01-22 09:40:00,69.11,69.32,69.1,69.32,25405.0,65.5778,65.7771,65.5683,65.7771,25405.0
2024-01-22 09:45:00,69.32,69.35,69.2,69.26,49435.0,65.7771,65.8056,65.6632,65.7202,49435.0
2024-01-22 09:50:00,69.27,69.32,69.17,69.22,19626.0,65.7296,65.7771,65.6348,65.6822,19626.0
2024-01-22 09:55:00,69.22,69.25,69.04,69.1,46873.0,65.6822,65.7107,65.5114,65.5683,46873.0
2024-01-22 10:00:00,69.1,69.14,68.96,69.03,33847.0,65.5683,65.6063,65.4355,65.5019,33847.0
2024-01-22 10:05:00,69.03,69.08,68.83,68.85,17752.0,65.5019,65.5494,65.3121,65.3311,17752.0
2024-01-22 10:10:00,68.84,68.87,68.71,68.78,21297.0,65.3216,65.3501,65.1983,65.2647,21297.0
2024-01-22 10:15:00,68.78,68.86,68.77,68.78,15263.0,65.2647,65.3406,65.2552,65.2647,15263.0
2024-01-22 10:20:00,68.78,68.81,68.69,68.74,15174.0,65.2647,65.2932,65.1793,65.2267,15174.0
2024-01-22 10:25:00,68.78,68.95,68.78,68.93,13474.0,65.2647,65.426,65.2647,65.407,13474.0
2024-01-22 10:30:00,68.95,69.01,68.94,68.97,19496.0,65.426,65.4829,65.4165,65.445,19496.0
2024-01-22 10:35:00,68.96,69.01,68.87,68.88,17448.0,65.4355,65.4829,65.3501,65.3596,17448.0
2024-01-22 10:40:00,68.87,68.87,68.79,68.8,17345.0,65.3501,65.3501,65.2742,65.2837,17345.0
2024-01-22 10:45:00,68.78,68.86,68.74,68.75,37284.0,65.2647,65.3406,65.2267,65.2362,37284.0
2024-01-22 10:50:00,68.73,68.79,68.67,68.67,20809.0,65.2172,65.2742,65.1603,65.1603,20809.0
2024-01-22 10:55:00,68.67,68.81,68.66,68.68,32994.0,65.1603,65.2932,65.1508,65.1698,32994.0
2024-01-22 11:00:00,68.7,68.7,68.55,68.57,19852.0,65.1888,65.1888,65.0464,65.0654,19852.0
2024-01-22 11:05:00,68.58,68.62,68.47,68.51,18265.0,65.0749,65.1129,64.9705,65.0085,18265.0
2024-01-22 11:10:00,68.51,68.56,68.45,68.53,24093.0,65.0085,65.0559,64.9516,65.0275,24093.0
2024-01-22 11:15:00,68.53,68.56,68.46,68.55,25046.0,65.0275,65.0559,64.961,65.0464,25046.0
2024-01-22 11:20:00,68.55,68.55,68.38,68.38,30163.0,65.0464,65.0464,64.8851,64.8851,30163.0
2024-01-22 11:25:00,68.38,68.42,68.29,68.3,46708.0,64.8851,64.9231,64.7997,64.8092,46708.0
2024-01-22 11:30:00,68.28,68.33,68.22,68.24,69140.0,64.7902,64.8377,64.7333,64.7523,69140.0
2024-01-22 11:35:00,68.24,68.24,68.15,68.17,30794.0,64.7523,64.7523,64.6669,64.6859,30794.0
2024-01-22 11:40:00,68.17,68.21,68.09,68.16,80192.0,64.6859,64.7238,64.6099,64.6764,80192.0
2024-01-22 11:45:00,68.16,68.21,68.13,68.21,56329.0,64.6764,64.7238,64.6479,64.7238,56329.0
2024-01-22 11:50:00,68.19,68.32,68.17,68.25,48693.0,64.7048,64.8282,64.6859,64.7618,48693.0
2024-01-22 11:55:00,68.25,68.42,68.24,68.36,39226.0,64.7618,64.9231,64.7523,64.8662,39226.0
2024-01-22 12:00:00,68.38,68.51,68.37,68.51,15247.0,64.8851,65.0085,64.8756,65.0085,15247.0
2024-01-22 12:05:00,68.51,68.54,68.47,68.48,12166.0,65.0085,65.037,64.9705,64.98,12166.0
2024-01-22 12:10:00,68.47,68.53,68.46,68.49,12487.0,64.9705,65.0275,64.961,64.9895,12487.0
2024-01-22 12:15:00,68.5,68.5,68.41,68.47,19782.0,64.999,64.999,64.9136,64.9705,19782.0
2024-01-22 12:20:00,68.47,68.55,68.46,68.53,38213.0,64.9705,65.0464,64.961,65.0275,38213.0
2024-01-22 12:25:00,68.52,68.55,68.48,68.49,17835.0,65.018,65.0464,64.98,64.9895,17835.0
2024-01-22 12:30:00,68.48,68.51,68.42,68.45,15539.0,64.98,65.0085,64.9231,64.9516,15539.0
2024-01-22 12:35:00,68.45,68.45,68.37,68.42,13292.0,64.9516,64.9516,64.8756,64.9231,13292.0
2024-01-22 12:40:00,68.42,68.47,68.41,68.44,17985.0,64.9231,64.9705,64.9136,64.9421,17985.0
2024-01-22 12:45:00,68.44,68.45,68.4,68.44,14479.0,64.9421,64.9516,64.9041,64.9421,14479.0
2024-01-22 12:50:00,68.45,68.49,68.41,68.42,11828.0,64.9516,64.9895,64.9136,64.9231,11828.0
2024-01-22 12:55:00,68.41,68.43,68.37,68.43,9472.0,64.9136,64.9326,64.8756,64.9326,9472.0
2024-01-22 13:00:00,68.46,68.49,68.44,68.48,21477.0,64.961,64.9895,64.9421,64.98,21477.0
2024-01-22 13:05:00,68.48,68.49,68.42,68.47,29189.0,64.98,64.9895,64.9231,64.9705,29189.0
2024-01-22 13:10:00,68.47,68.57,68.46,68.56,22298.0,64.9705,65.0654,64.961,65.0559,22298.0
2024-01-22 13:15:00,68.56,68.61,68.55,68.58,35742.0,65.0559,65.1034,65.0464,65.0749,35742.0
2024-01-22 13:20:00,68.58,68.6,68.44,68.45,22001.0,65.0749,65.0939,64.9421,64.9516,22001.0
2024-01-22 13:25:00,68.45,68.5,68.43,68.47,31467.0,64.9516,64.999,64.9326,64.9705,31467.0
2024-01-22 13:30:00,68.49,68.53,68.41,68.42,13587.0,64.9895,65.0275,64.9136,64.9231,13587.0
2024-01-22 13:35:00,68.41,68.54,68.41,68.52,17872.0,64.9136,65.037,64.9136,65.018,17872.0
2024-01-22 13:40:00,68.54,68.6,68.5,68.51,17191.0,65.037,65.0939,64.999,65.0085,17191.0
2024-01-22 13:45:00,68.51,68.6,68.5,68.58,18074.0,65.0085,65.0939,64.999,65.0749,18074.0
2024-01-22 13:50:00,68.59,68.59,68.53,68.59,18931.0,65.0844,65.0844,65.0275,65.0844,18931.0
2024-01-22 13:55:00,68.59,68.63,68.55,68.61,23353.0,65.0844,65.1224,65.0464,65.1034,23353.0
2024-01-22 14:00:00,68.61,68.63,68.55,68.56,44306.0,65.1034,65.1224,65.0464,65.0559,44306.0
2024-01-22 14:05:00,68.57,68.58,68.55,68.58,14122.0,65.0654,65.0749,65.0464,65.0749,14122.0
2024-01-22 14:10:00,68.58,68.59,68.5,68.52,17168.0,65.0749,65.0844,64.999,65.018,17168.0
2024-01-22 14:15:00,68.51,68.56,68.51,68.53,16079.0,65.0085,65.0559,65.0085,65.0275,16079.0
2024-01-22 14:20:00,68.53,68.61,68.51,68.6,11577.0,65.0275,65.1034,65.0085,65.0939,11577.0
2024-01-22 14:25:00,68.59,68.66,68.59,68.61,19227.0,65.0844,65.1508,65.0844,65.1034,19227.0
2024-01-22 14:30:00,68.61,68.61,68.53,68.56,24411.0,65.1034,65.1034,65.0275,65.0559,24411.0
2024-01-22 14:35:00,68.56,68.6,68.56,68.58,16269.0,65.0559,65.0939,65.0559,65.0749,16269.0
2024-01-22 14:40:00,68.58,68.65,68.57,68.65,14645.0,65.0749,65.1413,65.0654,65.1413,14645.0
2024-01-22 14:45:00,68.65,68.71,68.64,68.69,13242.0,65.1413,65.1983,65.1318,65.1793,13242.0
2024-01-22 14:50:00,68.68,68.75,68.64,68.73,30370.0,65.1698,65.2362,65.1318,65.2172,30370.0
2024-01-22 14:55:00,68.73,68.76,68.7,68.75,34041.0,65.2172,65.2457,65.1888,65.2362,34041.0
2024-01-22 15:00:00,68.76,68.78,68.72,68.74,40215.0,65.2457,65.2647,65.2078,65.2267,40215.0
2024-01-22 15:05:00,68.74,68.82,68.71,68.81,32198.0,65.2267,65.3026,65.1983,65.2932,32198.0
2024-01-22 15:10:00,68.82,68.83,68.71,68.74,44077.0,65.3026,65.3121,65.1983,65.2267,44077.0
2024-01-22 15:15:00,68.74,68.79,68.73,68.76,27333.0,65.2267,65.2742,65.2172,65.2457,27333.0
2024-01-22 15:20:00,68.76,68.76,68.69,68.75,33193.0,65.2457,65.2457,65.1793,65.2362,33193.0
2024-01-22 15:25:00,68.75,68.76,68.7,68.75,25870.0,65.2362,65.2457,65.1888,65.2362,25870.0
2024-01-22 15:30:00,68.75,68.8,68.74,68.76,51935.0,65.2362,65.2837,65.2267,65.2457,51935.0
2024-01-22 15:35:00,68.76,68.84,68.74,68.78,39917.0,65.2457,65.3216,65.2267,65.2647,39917.0
2024-01-22 15:40:00,68.77,68.82,68.72,68.76,35615.0,65.2552,65.3026,65.2078,65.2457,35615.0
2024-01-22 15:45:00,68.76,68.77,68.7,68.73,44769.0,65.2457,65.2552,65.1888,65.2172,44769.0
2024-01-22 15:50:00,68.73,68.81,68.69,68.8,96008.0,65.2172,65.2932,65.1793,65.2837,96008.0
2024-01-22 15:55:00,68.8,68.88,68.77,68.82,278077.0,65.2837,65.3596,65.2552,65.3026,278077.0
2024-01-23 09:30:00,68.76,68.95,68.69,68.79,27701.0,65.2457,65.426,65.1793,65.2742,27701.0
2024-01-23 09:35:00,68.81,68.84,68.69,68.72,23561.0,65.2932,65.3216,65.1793,65.2078,23561.0
2024-01-23 09:40:00,68.71,68.76,68.61,68.73,26991.0,65.1983,65.2457,65.1034,65.2172,26991.0
2024-01-23 09:45:00,68.73,68.78,68.6,68.62,44181.0,65.2172,65.2647,65.0939,65.1129,44181.0
2024-01-23 09:50:00,68.62,68.63,68.46,68.48,29976.0,65.1129,65.1224,64.961,64.98,29976.0
2024-01-23 09:55:00,68.48,68.64,68.48,68.61,21465.0,64.98,65.1318,64.98,65.1034,21465.0
2024-01-23 10:00:00,68.61,68.7,68.58,68.68,41115.0,65.1034,65.1888,65.0749,65.1698,41115.0
2024-01-23 10:05:00,68.68,68.79,68.63,68.7,36073.0,65.1698,65.2742,65.1224,65.1888,36073.0
2024-01-23 10:10:00,68.7,68.76,68.67,68.73,27837.0,65.1888,65.2457,65.1603,65.2172,27837.0
2024-01-23 10:15:00,68.73,68.83,68.71,68.83,11706.0,65.2172,65.3121,65.1983,65.3121,11706.0
2024-01-23 10:20:00,68.82,68.88,68.77,68.77,45715.0,65.3026,65.3596,65.2552,65.2552,45715.0
2024-01-23 10:25:00,68.76,68.77,68.69,68.73,45975.0,65.2457,65.2552,65.1793,65.2172,45975.0
2024-01-23 10:30:00,68.73,68.74,68.62,68.69,43017.0,65.2172,65.2267,65.1129,65.1793,43017.0
2024-01-23 10:35:00,68.68,68.7,68.65,68.68,26631.0,65.1698,65.1888,65.1413,65.1698,26631.0
2024-01-23 10:40:00,68.67,68.73,68.66,68.68,25865.0,65.1603,65.2172,65.1508,65.1698,25865.0
2024-01-23 10:45:00,68.69,68.7,68.64,68.68,32714.0,65.1793,65.1888,65.1318,65.1698,32714.0
2024-01-23 10:50:00,68.7,68.73,68.65,68.69,35734.0,65.1888,65.2172,65.1413,65.1793,35734.0
2024-01-23 10:55:00,68.69,68.71,68.63,68.64,27739.0,65.1793,65.1983,65.1224,65.1318,27739.0
2024-01-23 11:00:00,68.62,68.67,68.58,68.58,23186.0,65.1129,65.1603,65.0749,65.0749,23186.0
2024-01-23 11:05:00,68.59,68.61,68.51,68.58,34048.0,65.0844,65.1034,65.0085,65.0749,34048.0
2024-01-23 11:10:00,68.59,68.64,68.57,68.59,26536.0,65.0844,65.1318,65.0654,65.0844,26536.0
2024-01-23 11:15:00,68.59,68.71,68.59,68.67,42678.0,65.0844,65.1983,65.0844,65.1603,42678.0
2024-01-23 11:20:00,68.67,68.73,68.64,68.69,45061.0,65.1603,65.2172,65.1318,65.1793,45061.0
2024-01-23 11:25:00,68.69,68.71,68.61,68.7,56868.0,65.1793,65.1983,65.1034,65.1888,56868.0
2024-01-23 11:30:00,68.69,68.78,68.68,68.77,42041.0,65.1793,65.2647,65.1698,65.2552,42041.0
2024-01-23 11:35:00,68.77,68.84,68.75,68.84,17749.0,65.2552,65.3216,65.2362,65.3216,17749.0
2024-01-23 11:40:00,68.84,68.84,68.75,68.76,40331.0,65.3216,65.3216,65.2362,65.2457,40331.0
2024-01-23 11:45:00,68.77,68.79,68.74,68.74,19724.0,65.2552,65.2742,65.2267,65.2267,19724.0
2024-01-23 11:50:00,68.74,68.76,68.69,68.75,20844.0,65.2267,65.2457,65.1793,65.2362,20844.0
2024-01-23 11:55:00,68.75,68.76,68.71,68.75,23717.0,65.2362,65.2457,65.1983,65.2362,23717.0
2024-01-23 12:00:00,68.75,68.77,68.72,68.76,222813.0,65.2362,65.2552,65.2078,65.2457,222813.0
2024-01-23 12:05:00,68.76,68.83,68.76,68.81,75515.0,65.2457,65.3121,65.2457,65.2932,75515.0
2024-01-23 12:10:00,68.81,68.85,68.76,68.81,74698.0,65.2932,65.3311,65.2457,65.2932,74698.0
2024-01-23 12:15:00,68.81,68.84,68.75,68.77,16021.0,65.2932,65.3216,65.2362,65.2552,16021.0
2024-01-23 12:20:00,68.77,68.78,68.75,68.76,28404.0,65.2552,65.2647,65.2362,65.2457,28404.0
2024-01-23 12:25:00,68.75,68.78,68.71,68.72,30869.0,65.2362,65.2647,65.1983,65.2078,30869.0
2024-01-23 12:30:00,68.71,68.77,68.71,68.74,7702.0,65.1983,65.2552,65.1983,65.2267,7702.0
2024-01-23 12:35:00,68.73,68.74,68.68,68.69,15068.0,65.2172,65.2267,65.1698,65.1793,15068.0
2024-01-23 12:40:00,68.7,68.72,68.68,68.72,23912.0,65.1888,65.2078,65.1698,65.2078,23912.0
2024-01-23 12:45:00,68.74,68.79,68.73,68.73,9589.0,65.2267,65.2742,65.2172,65.2172,9589.0
2024-01-23 12:50:00,68.72,68.74,68.68,68.71,24703.0,65.2078,65.2267,65.1698,65.1983,24703.0
2024-01-23 12:55:00,68.7,68.72,68.68,68.69,16298.0,65.1888,65.2078,65.1698,65.1793,16298.0
2024-01-23 13:00:00,68.68,68.68,68.64,68.68,32670.0,65.1698,65.1698,65.1318,65.1698,32670.0
2024-01-23 13:05:00,68.68,68.73,68.67,68.67,16329.0,65.1698,65.2172,65.1603,65.1603,16329.0
2024-01-23 13:10:00,68.67,68.7,68.62,68.63,21868.0,65.1603,65.1888,65.1129,65.1224,21868.0
2024-01-23 13:15:00,68.64,68.68,68.64,68.65,18737.0,65.1318,65.1698,65.1318,65.1413,18737.0
2024-01-23 13:20:00,68.66,68.67,68.65,68.67,13592.0,65.1508,65.1603,65.1413,65.1603,13592.0
2024-01-23 13:25:00,68.68,68.71,68.66,68.67,18451.0,65.1698,65.1983,65.1508,65.1603,18451.0
2024-01-23 13:30:00,68.67,68.69,68.65,68.68,13259.0,65.1603,65.1793,65.1413,65.1698,13259.0
2024-01-23 13:35:00,68.67,68.68,68.65,68.66,14477.0,65.1603,65.1698,65.1413,65.1508,14477.0
2024-01-23 13:40:00,68.66,68.69,68.64,68.68,17351.0,65.1508,65.1793,65.1318,65.1698,17351.0
2024-01-23 13:45:00,68.68,68.74,68.65,68.7,56272.0,65.1698,65.2267,65.1413,65.1888,56272.0
2024-01-23 13:50:00,68.69,68.71,68.67,68.7,6604.0,65.1793,65.1983,65.1603,65.1888,6604.0
2024-01-23 13:55:00,68.71,68.74,68.69,68.69,20944.0,65.1983,65.2267,65.1793,65.1793,20944.0
2024-01-23 14:00:00,68.69,68.72,68.68,68.68,21447.0,65.1793,65.2078,65.1698,65.1698,21447.0
2024-01-23 14:05:00,68.69,68.72,68.66,68.69,24590.0,65.1793,65.2078,65.1508,65.1793,24590.0
2024-01-23 14:10:00,68.69,68.73,68.68,68.72,14720.0,65.1793,65.2172,65.1698,65.2078,14720.0
2024-01-23 14:15:00,68.71,68.72,68.67,68.67,17733.0,65.1983,65.2078,65.1603,65.1603,17733.0
2024-01-23 14:20:00,68.67,68.72,68.64,68.68,26093.0,65.1603,65.2078,65.1318,65.1698,26093.0
2024-01-23 14:25:00,68.66,68.7,68.65,68.67,13812.0,65.1508,65.1888,65.1413,65.1603,13812.0
2024-01-23 14:30:00,68.67,68.72,68.67,68.68,20106.0,65.1603,65.2078,65.1603,65.1698,20106.0
2024-01-23 14:35:00,68.69,68.69,68.66,68.69,13882.0,65.1793,65.1793,65.1508,65.1793,13882.0
2024-01-23 14:40:00,68.69,68.69,68.65,68.67,17254.0,65.1793,65.1793,65.1413,65.1603,17254.0
2024-01-23 14:45:00,68.67,68.74,68.66,68.71,48263.0,65.1603,65.2267,65.1508,65.1983,48263.0
2024-01-23 14:50:00,68.72,68.84,68.71,68.84,213433.0,65.2078,65.3216,65.1983,65.3216,213433.0
2024-01-23 14:55:00,68.85,68.9,68.83,68.87,48435.0,65.3311,65.3786,65.3121,65.3501,48435.0
2024-01-23 15:00:00,68.87,68.92,68.78,68.82,119541.0,65.3501,65.3975,65.2647,65.3026,119541.0
2024-01-23 15:05:00,68.82,68.85,68.8,68.83,21754.0,65.3026,65.3311,65.2837,65.3121,21754.0
2024-01-23 15:10:00,68.83,68.91,68.82,68.88,159773.0,65.3121,65.388,65.3026,65.3596,159773.0
2024-01-23 15:15:00,68.88,68.9,68.79,68.81,66671.0,65.3596,65.3786,65.2742,65.2932,66671.0
2024-01-23 15:20:00,68.81,68.82,68.75,68.75,86478.0,65.2932,65.3026,65.2362,65.2362,86478.0
2024-01-23 15:25:00,68.75,68.76,68.67,68.69,31044.0,65.2362,65.2457,65.1603,65.1793,31044.0
2024-01-23 15:30:00,68.68,68.73,68.63,68.65,53819.0,65.1698,65.2172,65.1224,65.1413,53819.0
2024-01-23 15:35:00,68.65,68.66,68.58,68.64,102221.0,65.1413,65.1508,65.0749,65.1318,102221.0
2024-01-23 15:40:00,68.64,68.72,68.62,68.72,57698.0,65.1318,65.2078,65.1129,65.2078,57698.0
2024-01-23 15:45:00,68.72,68.75,68.63,68.64,587742.0,65.2078,65.2362,65.1224,65.1318,587742.0
2024-01-23 15:50:00,68.64,68.77,68.62,68.7,213150.0,65.1318,65.2552,65.1129,65.1888,213150.0
2024-01-23 15:55:00,68.72,68.85,68.66,68.82,332894.0,65.2078,65.3311,65.1508,65.3026,332894.0
2024-01-24 09:30:00,69.22,69.22,68.9,69.14,45241.0,65.6822,65.6822,65.3786,65.6063,45241.0
2024-01-24 09:35:00,69.14,69.38,69.14,69.38,51702.0,65.6063,65.834,65.6063,65.834,51702.0
2024-01-24 09:40:00,69.37,69.38,69.11,69.15,41268.0,65.8245,65.834,65.5778,65.6158,41268.0
2024-01-24 09:45:00,69.15,69.27,69.08,69.19,60196.0,65.6158,65.7296,65.5494,65.6537,60196.0
2024-01-24 09:50:00,69.18,69.24,69.03,69.1,144067.0,65.6442,65.7012,65.5019,65.5683,144067.0
2024-01-24 09:55:00,69.11,69.28,69.11,69.15,34145.0,65.5778,65.7391,65.5778,65.6158,34145.0
2024-01-24 10:00:00,69.17,69.41,69.15,69.22,121873.0,65.6348,65.8625,65.6158,65.6822,121873.0
2024-01-24 10:05:00,69.23,69.3,69.07,69.09,31886.0,65.6917,65.7581,65.5399,65.5588,31886.0
2024-01-24 10:10:00,69.09,69.1,69.0,69.03,50602.0,65.5588,65.5683,65.4734,65.5019,50602.0
2024-01-24 10:15:00,69.02,69.04,68.89,68.92,43593.0,65.4924,65.5114,65.3691,65.3975,43593.0
2024-01-24 10:20:00,68.92,68.92,68.77,68.89,90571.0,65.3975,65.3975,65.2552,65.3691,90571.0
2024-01-24 10:25:00,68.91,68.94,68.73,68.75,39532.0,65.388,65.4165,65.2172,65.2362,39532.0
2024-01-24 10:30:00,68.75,68.78,68.6,68.65,58182.0,65.2362,65.2647,65.0939,65.1413,58182.0
2024-01-24 10:35:00,68.65,68.65,68.38,68.48,72993.0,65.1413,65.1413,64.8851,64.98,72993.0
2024-01-24 10:40:00,68.49,68.58,68.46,68.52,23324.0,64.9895,65.0749,64.961,65.018,23324.0
2024-01-24 10:45:00,68.52,68.62,68.49,68.58,21692.0,65.018,65.1129,64.9895,65.0749,21692.0
2024-01-24 10:50:00,68.58,68.58,68.41,68.41,86095.0,65.0749,65.0749,64.9136,64.9136,86095.0
2024-01-24 10:55:00,68.4,68.4,68.31,68.33,31950.0,64.9041,64.9041,64.8187,64.8377,31950.0
2024-01-24 11:00:00,68.35,68.52,68.3,68.52,30431.0,64.8567,65.018,64.8092,65.018,30431.0
2024-01-24 11:05:00,68.52,68.52,68.39,68.39,274173.0,65.018,65.018,64.8946,64.8946,274173.0
2024-01-24 11:10:00,68.39,68.55,68.31,68.53,24899.0,64.8946,65.0464,64.8187,65.0275,24899.0
2024-01-24 11:15:00,68.52,68.55,68.44,68.46,13750.0,65.018,65.0464,64.9421,64.961,13750.0
2024-01-24 11:20:00,68.45,68.47,68.4,68.41,89605.0,64.9516,64.9705,64.9041,64.9136,89605.0
2024-01-24 11:25:00,68.41,68.42,68.34,68.34,17400.0,64.9136,64.9231,64.8472,64.8472,17400.0
2024-01-24 11:30:00,68.33,68.4,68.29,68.29,19119.0,64.8377,64.9041,64.7997,64.7997,19119.0
2024-01-24 11:35:00,68.28,68.31,68.15,68.18,25991.0,64.7902,64.8187,64.6669,64.6953,25991.0
2024-01-24 11:40:00,68.15,68.23,68.14,68.21,15966.0,64.6669,64.7428,64.6574,64.7238,15966.0
2024-01-24 11:45:00,68.22,68.24,68.14,68.17,12486.0,64.7333,64.7523,64.6574,64.6859,12486.0
2024-01-24 11:50:00,68.17,68.19,68.12,68.15,19358.0,64.6859,64.7048,64.6384,64.6669,19358.0
2024-01-24 11:55:00,68.16,68.17,68.08,68.16,29454.0,64.6764,64.6859,64.6005,64.6764,29454.0
2024-01-24 12:00:00,68.16,68.21,68.15,68.18,27914.0,64.6764,64.7238,64.6669,64.6953,27914.0
2024-01-24 12:05:00,68.18,68.24,68.17,68.19,24369.0,64.6953,64.7523,64.6859,64.7048,24369.0
2024-01-24 12:10:00,68.18,68.18,68.06,68.11,57471.0,64.6953,64.6953,64.5815,64.6289,57471.0
2024-01-24 12:15:00,68.1,68.12,67.96,67.97,52625.0,64.6194,64.6384,64.4866,64.4961,52625.0
2024-01-24 12:20:00,67.97,67.98,67.93,67.95,24179.0,64.4961,64.5056,64.4581,64.4771,24179.0
2024-01-24 12:25:00,67.95,67.97,67.9,67.95,18811.0,64.4771,64.4961,64.4297,64.4771,18811.0
2024-01-24 12:30:00,67.94,68.0,67.91,67.98,12297.0,64.4676,64.5245,64.4391,64.5056,12297.0
2024-01-24 12:35:00,67.98,68.09,67.97,68.0,21004.0,64.5056,64.6099,64.4961,64.5245,21004.0
2024-01-24 12:40:00,67.99,68.08,67.99,68.06,44297.0,64.5151,64.6005,64.5151,64.5815,44297.0
2024-01-24 12:45:00,68.07,68.11,67.99,68.01,132038.0,64.591,64.6289,64.5151,64.534,132038.0
2024-01-24 12:50:00,68.02,68.1,68.0,68.01,17066.0,64.5435,64.6194,64.5245,64.534,17066.0
2024-01-24 12:55:00,68.01,68.08,67.97,68.07,13271.0,64.534,64.6005,64.4961,64.591,13271.0
2024-01-24 13:00:00,68.08,68.08,67.99,68.01,27239.0,64.6005,64.6005,64.5151,64.534,27239.0
2024-01-24 13:05:00,68.02,68.05,68.0,68.03,23942.0,64.5435,64.572,64.5245,64.553,23942.0
2024-01-24 13:10:00,68.03,68.04,67.91,67.95,33109.0,64.553,64.5625,64.4391,64.4771,33109.0
2024-01-24 13:15:00,67.95,67.96,67.85,67.88,20811.0,64.4771,64.4866,64.3822,64.4107,20811.0
2024-01-24 13:20:00,67.88,67.9,67.79,67.8,24224.0,64.4107,64.4297,64.3253,64.3348,24224.0
2024-01-24 13:25:00,67.8,67.88,67.79,67.86,17022.0,64.3348,64.4107,64.3253,64.3917,17022.0
2024-01-24 13:30:00,67.85,67.86,67.7,67.76,48053.0,64.3822,64.3917,64.2399,64.2968,48053.0
2024-01-24 13:35:00,67.78,67.89,67.78,67.84,26536.0,64.3158,64.4202,64.3158,64.3727,26536.0
2024-01-24 13:40:00,67.83,67.88,67.77,67.78,14735.0,64.3632,64.4107,64.3063,64.3158,14735.0
2024-01-24 13:45:00,67.77,67.89,67.74,67.85,144805.0,64.3063,64.4202,64.2778,64.3822,144805.0
2024-01-24 13:50:00,67.84,67.99,67.82,67.98,13809.0,64.3727,64.5151,64.3537,64.5056,13809.0
2024-01-24 13:55:00,67.98,68.0,67.92,67.92,20455.0,64.5056,64.5245,64.4486,64.4486,20455.0
2024-01-24 14:00:00,67.93,67.97,67.91,67.97,17800.0,64.4581,64.4961,64.4391,64.4961,17800.0
2024-01-24 14:05:00,67.98,68.0,67.94,67.95,11271.0,64.5056,64.5245,64.4676,64.4771,11271.0
2024-01-24 14:10:00,67.95,68.1,67.94,68.1,22663.0,64.4771,64.6194,64.4676,64.6194,22663.0
2024-01-24 14:15:00,68.09,68.13,68.08,68.1,16025.0,64.6099,64.6479,64.6005,64.6194,16025.0
2024-01-24 14:20:00,68.11,68.19,68.08,68.19,27420.0,64.6289,64.7048,64.6005,64.7048,27420.0
2024-01-24 14:25:00,68.18,68.2,68.11,68.13,14679.0,64.6953,64.7143,64.6289,64.6479,14679.0
2024-01-24 14:30:00,68.13,68.16,68.05,68.08,23789.0,64.6479,64.6764,64.572,64.6005,23789.0
2024-01-24 14:35:00,68.07,68.13,68.05,68.11,18278.0,64.591,64.6479,64.572,64.6289,18278.0
2024-01-24 14:40:00,68.11,68.17,68.1,68.11,20848.0,64.6289,64.6859,64.6194,64.6289,20848.0
2024-01-24 14:45:00,68.11,68.15,68.08,68.09,27453.0,64.6289,64.6669,64.6005,64.6099,27453.0
2024-01-24 14:50:00,68.1,68.11,68.0,68.09,25569.0,64.6194,64.6289,64.5245,64.6099,25569.0
2024-01-24 14:55:00,68.09,68.12,68.06,68.11,128647.0,64.6099,64.6384,64.5815,64.6289,128647.0
2024-01-24 15:00:00,68.1,68.1,68.01,68.02,38791.0,64.6194,64.6194,64.534,64.5435,38791.0
2024-01-24 15:05:00,68.02,68.07,68.01,68.03,30515.0,64.5435,64.591,64.534,64.553,30515.0
2024-01-24 15:10:00,68.03,68.06,67.98,68.01,141278.0,64.553,64.5815,64.5056,64.534,141278.0
2024-01-24 15:15:00,68.0,68.09,67.99,68.04,46322.0,64.5245,64.6099,64.5151,64.5625,46322.0
2024-01-24 15:20:00,68.05,68.11,68.0,68.11,48526.0,64.572,64.6289,64.5245,64.6289,48526.0
2024-01-24 15:25:00,68.11,68.14,68.06,68.07,55875.0,64.6289,64.6574,64.5815,64.591,55875.0
2024-01-24 15:30:00,68.08,68.13,68.05,68.12,210310.0,64.6005,64.6479,64.572,64.6384,210310.0
2024-01-24 15:35:00,68.13,68.15,68.07,68.09,46524.0,64.6479,64.6669,64.591,64.6099,46524.0
2024-01-24 15:40:00,68.1,68.11,68.03,68.09,85351.0,64.6194,64.6289,64.553,64.6099,85351.0
2024-01-24 15:45:00,68.09,68.13,68.03,68.13,268232.0,64.6099,64.6479,64.553,64.6479,268232.0
2024-01-24 15:50:00,68.12,68.19,68.09,68.16,185498.0,64.6384,64.7048,64.6099,64.6764,185498.0
2024-01-24 15:55:00,68.17,68.24,68.06,68.21,575193.0,64.6859,64.7523,64.5815,64.7238,575193.0
2024-01-25 09:30:00,68.84,69.0,68.61,68.65,60314.0,65.3216,65.4734,65.1034,65.1413,60314.0
2024-01-25 09:35:00,68.68,68.97,68.64,68.96,27685.0,65.1698,65.445,65.1318,65.4355,27685.0
2024-01-25 09:40:00,68.96,69.09,68.81,68.83,46215.0,65.4355,65.5588,65.2932,65.3121,46215.0
2024-01-25 09:45:00,68.85,68.98,68.84,68.93,30496.0,65.3311,65.4545,65.3216,65.407,30496.0
2024-01-25 09:50:00,68.94,69.01,68.85,68.91,35021.0,65.4165,65.4829,65.3311,65.388,35021.0
2024-01-25 09:55:00,68.9,69.0,68.87,68.93,26906.0,65.3786,65.4734,65.3501,65.407,26906.0
2024-01-25 10:00:00,68.93,69.01,68.79,68.79,38218.0,65.407,65.4829,65.2742,65.2742,38218.0
2024-01-25 10:05:00,68.77,68.83,68.6,68.64,28645.0,65.2552,65.3121,65.0939,65.1318,28645.0
2024-01-25 10:10:00,68.62,68.62,68.53,68.53,49386.0,65.1129,65.1129,65.0275,65.0275,49386.0
2024-01-25 10:15:00,68.53,68.69,68.52,68.61,12965.0,65.0275,65.1793,65.018,65.1034,12965.0
2024-01-25 10:20:00,68.62,68.65,68.47,68.5,13074.0,65.1129,65.1413,64.9705,64.999,13074.0
2024-01-25 10:25:00,68.44,68.48,68.4,68.45,21281.0,64.9421,64.98,64.9041,64.9516,21281.0
2024-01-25 10:30:00,68.46,68.5,68.4,68.44,23991.0,64.961,64.999,64.9041,64.9421,23991.0
2024-01-25 10:35:00,68.44,68.49,68.38,68.45,33879.0,64.9421,64.9895,64.8851,64.9516,33879.0
2024-01-25 10:40:00,68.46,68.49,68.36,68.44,19026.0,64.961,64.9895,64.8662,64.9421,19026.0
2024-01-25 10:45:00,68.44,68.44,68.31,68.34,11470.0,64.9421,64.9421,64.8187,64.8472,11470.0
2024-01-25 10:50:00,68.34,68.39,68.28,68.39,30063.0,64.8472,64.8946,64.7902,64.8946,30063.0
2024-01-25 10:55:00,68.39,68.54,68.37,68.52,46280.0,64.8946,65.037,64.8756,65.018,46280.0
2024-01-25 11:00:00,68.52,68.59,68.48,68.49,34352.0,65.018,65.0844,64.98,64.9895,34352.0
2024-01-25 11:05:00,68.48,68.6,68.44,68.47,32670.0,64.98,65.0939,64.9421,64.9705,32670.0
2024-01-25 11:10:00,68.46,68.52,68.41,68.51,16063.0,64.961,65.018,64.9136,65.0085,16063.0
2024-01-25 11:15:00,68.51,68.53,68.46,68.53,16824.0,65.0085,65.0275,64.961,65.0275,16824.0
2024-01-25 11:20:00,68.53,68.61,68.52,68.6,17041.0,65.0275,65.1034,65.018,65.0939,17041.0
2024-01-25 11:25:00,68.61,68.65,68.58,68.6,16124.0,65.1034,65.1413,65.0749,65.0939,16124.0
2024-01-25 11:30:00,68.61,68.66,68.59,68.66,15909.0,65.1034,65.1508,65.0844,65.1508,15909.0
2024-01-25 11:35:00,68.65,68.71,68.63,68.69,18790.0,65.1413,65.1983,65.1224,65.1793,18790.0
2024-01-25 11:40:00,68.7,68.7,68.61,68.63,27108.0,65.1888,65.1888,65.1034,65.1224,27108.0
2024-01-25 11:45:00,68.62,68.63,68.58,68.61,13101.0,65.1129,65.1224,65.0749,65.1034,13101.0
2024-01-25 11:50:00,68.6,68.64,68.58,68.61,22638.0,65.0939,65.1318,65.0749,65.1034,22638.0
2024-01-25 11:55:00,68.61,68.64,68.54,68.55,17092.0,65.1034,65.1318,65.037,65.0464,17092.0
2024-01-25 12:00:00,68.55,68.57,68.5,68.51,21322.0,65.0464,65.0654,64.999,65.0085,21322.0
2024-01-25 12:05:00,68.52,68.56,68.48,68.49,26108.0,65.018,65.0559,64.98,64.9895,26108.0
2024-01-25 12:10:00,68.48,68.54,68.47,68.48,21517.0,64.98,65.037,64.9705,64.98,21517.0
2024-01-25 12:15:00,68.48,68.54,68.47,68.5,23018.0,64.98,65.037,64.9705,64.999,23018.0
2024-01-25 12:20:00,68.49,68.57,68.49,68.5,17706.0,64.9895,65.0654,64.9895,64.999,17706.0
2024-01-25 12:25:00,68.49,68.58,68.46,68.57,27188.0,64.9895,65.0749,64.961,65.0654,27188.0
2024-01-25 12:30:00,68.57,68.6,68.53,68.57,18104.0,65.0654,65.0939,65.0275,65.0654,18104.0
2024-01-25 12:35:00,68.57,68.61,68.48,68.48,12162.0,65.0654,65.1034,64.98,64.98,12162.0
2024-01-25 12:40:00,68.48,68.56,68.44,68.55,48101.0,64.98,65.0559,64.9421,65.0464,48101.0
2024-01-25 12:45:00,68.55,68.57,68.51,68.53,13495.0,65.0464,65.0654,65.0085,65.0275,13495.0
2024-01-25 12:50:00,68.53,68.6,68.53,68.59,30064.0,65.0275,65.0939,65.0275,65.0844,30064.0
2024-01-25 12:55:00,68.58,68.61,68.56,68.59,16388.0,65.0749,65.1034,65.0559,65.0844,16388.0
2024-01-25 13:00:00,68.59,68.78,68.59,68.77,28607.0,65.0844,65.2647,65.0844,65.2552,28607.0
2024-01-25 13:05:00,68.77,68.8,68.71,68.73,14886.0,65.2552,65.2837,65.1983,65.2172,14886.0
2024-01-25 13:10:00,68.73,68.78,68.71,68.74,16357.0,65.2172,65.2647,65.1983,65.2267,16357.0
2024-01-25 13:15:00,68.75,68.83,68.7,68.82,18090.0,65.2362,65.3121,65.1888,65.3026,18090.0
2024-01-25 13:20:00,68.82,68.91,68.82,68.86,17510.0,65.3026,65.388,65.3026,65.3406,17510.0
2024-01-25 13:25:00,68.85,68.87,68.74,68.76,17226.0,65.3311,65.3501,65.2267,65.2457,17226.0
2024-01-25 13:30:00,68.75,68.86,68.75,68.85,15998.0,65.2362,65.3406,65.2362,65.3311,15998.0
2024-01-25 13:35:00,68.86,68.9,68.84,68.87,13278.0,65.3406,65.3786,65.3216,65.3501,13278.0
2024-01-25 13:40:00,68.87,68.92,68.85,68.88,14725.0,65.3501,65.3975,65.3311,65.3596,14725.0
2024-01-25 13:45:00,68.88,68.91,68.84,68.88,23284.0,65.3596,65.388,65.3216,65.3596,23284.0
2024-01-25 13:50:00,68.88,68.93,68.86,68.91,23242.0,65.3596,65.407,65.3406,65.388,23242.0
2024-01-25 13:55:00,68.92,68.99,68.87,68.98,26048.0,65.3975,65.464,65.3501,65.4545,26048.0
2024-01-25 14:00:00,68.99,69.02,68.96,69.0,22067.0,65.464,65.4924,65.4355,65.4734,22067.0
2024-01-25 14:05:00,69.01,69.07,68.99,69.05,23189.0,65.4829,65.5399,65.464,65.5209,23189.0
2024-01-25 14:10:00,69.03,69.08,69.0,69.03,22920.0,65.5019,65.5494,65.4734,65.5019,22920.0
2024-01-25 14:15:00,69.03,69.06,69.0,69.01,17347.0,65.5019,65.5304,65.4734,65.4829,17347.0
2024-01-25 14:20:00,69.01,69.04,68.96,68.98,57017.0,65.4829,65.5114,65.4355,65.4545,57017.0
2024-01-25 14:25:00,68.97,69.01,68.92,68.97,18884.0,65.445,65.4829,65.3975,65.445,18884.0
2024-01-25 14:30:00,68.98,69.01,68.93,68.96,21644.0,65.4545,65.4829,65.407,65.4355,21644.0
2024-01-25 14:35:00,68.95,68.99,68.88,68.9,23049.0,65.426,65.464,65.3596,65.3786,23049.0
2024-01-25 14:40:00,68.9,68.91,68.82,68.86,16823.0,65.3786,65.388,65.3026,65.3406,16823.0
2024-01-25 14:45:00,68.86,68.93,68.85,68.91,25123.0,65.3406,65.407,65.3311,65.388,25123.0
2024-01-25 14:50:00,68.91,68.95,68.88,68.92,20953.0,65.388,65.426,65.3596,65.3975,20953.0
2024-01-25 14:55:00,68.92,68.99,68.89,68.97,23787.0,65.3975,65.464,65.3691,65.445,23787.0
2024-01-25 15:00:00,68.97,68.99,68.95,68.99,47444.0,65.445,65.464,65.426,65.464,47444.0
2024-01-25 15:05:00,68.99,69.02,68.91,68.91,43991.0,65.464,65.4924,65.388,65.388,43991.0
2024-01-25 15:10:00,68.9,68.98,68.89,68.9,19911.0,65.3786,65.4545,65.3691,65.3786,19911.0
2024-01-25 15:15:00,68.9,68.92,68.84,68.87,79522.0,65.3786,65.3975,65.3216,65.3501,79522.0
2024-01-25 15:20:00,68.87,68.97,68.86,68.97,57240.0,65.3501,65.445,65.3406,65.445,57240.0
2024-01-25 15:25:00,68.97,69.02,68.96,68.98,73184.0,65.445,65.4924,65.4355,65.4545,73184.0
2024-01-25 15:30:00,68.99,69.06,68.97,69.03,90363.0,65.464,65.5304,65.445,65.5019,90363.0
2024-01-25 15:35:00,69.04,69.13,69.0,69.11,61196.0,65.5114,65.5968,65.4734,65.5778,61196.0
2024-01-25 15:40:00,69.12,69.13,69.08,69.12,41952.0,65.5873,65.5968,65.5494,65.5873,41952.0
2024-01-25 15:45:00,69.13,69.13,69.02,69.06,61258.0,65.5968,65.5968,65.4924,65.5304,61258.0
2024-01-25 15:50:00,69.07,69.19,69.05,69.16,164880.0,65.5399,65.6537,65.5209,65.6253,164880.0
2024-01-25 15:55:00,69.17,69.26,69.13,69.24,362302.0,65.6348,65.7202,65.5968,65.7012,362302.0
2024-01-26 09:30:00,69.24,69.42,69.24,69.33,66295.0,65.7012,65.872,65.7012,65.7866,66295.0
2024-01-26 09:35:00,69.34,69.44,69.23,69.29,45735.0,65.7961,65.891,65.6917,65.7486,45735.0
2024-01-26 09:40:00,69.27,69.32,69.01,69.04,63827.0,65.7296,65.7771,65.4829,65.5114,63827.0
2024-01-26 09:45:00,69.05,69.12,68.96,68.99,36937.0,65.5209,65.5873,65.4355,65.464,36937.0
2024-01-26 09:50:00,68.99,69.12,68.98,68.98,39996.0,65.464,65.5873,65.4545,65.4545,39996.0
2024-01-26 09:55:00,68.96,69.15,68.96,69.07,45302.0,65.4355,65.6158,65.4355,65.5399,45302.0
2024-01-26 10:00:00,69.04,69.07,68.95,69.03,31004.0,65.5114,65.5399,65.426,65.5019,31004.0
2024-01-26 10:05:00,69.04,69.08,69.0,69.04,33580.0,65.5114,65.5494,65.4734,65.5114,33580.0
2024-01-26 10:10:00,69.06,69.09,68.92,68.92,24406.0,65.5304,65.5588,65.3975,65.3975,24406.0
2024-01-26 10:15:00,68.92,69.01,68.92,68.95,18962.0,65.3975,65.4829,65.3975,65.426,18962.0
2024-01-26 10:20:00,68.96,69.03,68.94,68.97,20782.0,65.4355,65.5019,65.4165,65.445,20782.0
2024-01-26 10:25:00,68.98,69.05,68.95,68.95,48673.0,65.4545,65.5209,65.426,65.426,48673.0
2024-01-26 10:30:00,68.95,69.08,68.94,69.08,90782.0,65.426,65.5494,65.4165,65.5494,90782.0
2024-01-26 10:35:00,69.1,69.14,69.06,69.09,14187.0,65.5683,65.6063,65.5304,65.5588,14187.0
2024-01-26 10:40:00,69.1,69.14,69.02,69.04,116474.0,65.5683,65.6063,65.4924,65.5114,116474.0
2024-01-26 10:45:00,69.06,69.12,69.04,69.08,38031.0,65.5304,65.5873,65.5114,65.5494,38031.0
2024-01-26 10:50:00,69.06,69.13,69.02,69.04,58136.0,65.5304,65.5968,65.4924,65.5114,58136.0
2024-01-26 10:55:00,69.02,69.05,68.97,69.05,23961.0,65.4924,65.5209,65.445,65.5209,23961.0
2024-01-26 11:00:00,69.05,69.14,69.04,69.08,18029.0,65.5209,65.6063,65.5114,65.5494,18029.0
2024-01-26 11:05:00,69.07,69.14,69.04,69.09,16795.0,65.5399,65.6063,65.5114,65.5588,16795.0
2024-01-26 11:10:00,69.08,69.08,69.0,69.02,9841.0,65.5494,65.5494,65.4734,65.4924,9841.0
2024-01-26 11:15:00,69.03,69.06,69.0,69.03,13812.0,65.5019,65.5304,65.4734,65.5019,13812.0
2024-01-26 11:20:00,69.03,69.15,69.02,69.14,85030.0,65.5019,65.6158,65.4924,65.6063,85030.0
2024-01-26 11:25:00,69.14,69.14,69.06,69.11,22601.0,65.6063,65.6063,65.5304,65.5778,22601.0
2024-01-26 11:30:00,69.11,69.13,69.08,69.11,16378.0,65.5778,65.5968,65.5494,65.5778,16378.0
2024-01-26 11:35:00,69.12,69.18,69.1,69.16,13293.0,65.5873,65.6442,65.5683,65.6253,13293.0
2024-01-26 11:40:00,69.15,69.21,69.13,69.17,26839.0,65.6158,65.6727,65.5968,65.6348,26839.0
2024-01-26 11:45:00,69.17,69.21,69.14,69.15,17031.0,65.6348,65.6727,65.6063,65.6158,17031.0
2024-01-26 11:50:00,69.14,69.2,69.12,69.2,19803.0,65.6063,65.6632,65.5873,65.6632,19803.0
2024-01-26 11:55:00,69.2,69.24,69.18,69.19,11686.0,65.6632,65.7012,65.6442,65.6537,11686.0
2024-01-26 12:00:00,69.18,69.2,69.11,69.11,18065.0,65.6442,65.6632,65.5778,65.5778,18065.0
2024-01-26 12:05:00,69.12,69.14,69.05,69.06,20038.0,65.5873,65.6063,65.5209,65.5304,20038.0
2024-01-26 12:10:00,69.06,69.07,68.98,69.0,55148.0,65.5304,65.5399,65.4545,65.4734,55148.0
2024-01-26 12:15:00,69.0,69.05,68.99,69.03,143544.0,65.4734,65.5209,65.464,65.5019,143544.0
2024-01-26 12:20:00,69.03,69.12,69.02,69.08,56120.0,65.5019,65.5873,65.4924,65.5494,56120.0
2024-01-26 12:25:00,69.07,69.1,69.04,69.1,23804.0,65.5399,65.5683,65.5114,65.5683,23804.0
2024-01-26 12:30:00,69.09,69.13,69.06,69.06,22709.0,65.5588,65.5968,65.5304,65.5304,22709.0
2024-01-26 12:35:00,69.06,69.08,69.0,69.03,56847.0,65.5304,65.5494,65.4734,65.5019,56847.0
2024-01-26 12:40:00,69.03,69.04,69.0,69.01,20122.0,65.5019,65.5114,65.4734,65.4829,20122.0
2024-01-26 12:45:00,69.02,69.04,68.93,68.95,44206.0,65.4924,65.5114,65.407,65.426,44206.0
2024-01-26 12:50:00,68.95,68.99,68.89,68.9,22408.0,65.426,65.464,65.3691,65.3786,22408.0
2024-01-26 12:55:00,68.89,68.93,68.86,68.9,22607.0,65.3691,65.407,65.3406,65.3786,22607.0
2024-01-26 13:00:00,68.9,68.9,68.77,68.77,22557.0,65.3786,65.3786,65.2552,65.2552,22557.0
2024-01-26 13:05:00,68.78,68.84,68.78,68.8,27961.0,65.2647,65.3216,65.2647,65.2837,27961.0
2024-01-26 13:10:00,68.8,68.8,68.73,68.75,127009.0,65.2837,65.2837,65.2172,65.2362,127009.0
2024-01-26 13:15:00,68.75,68.77,68.69,68.72,96133.0,65.2362,65.2552,65.1793,65.2078,96133.0
2024-01-26 13:20:00,68.71,68.76,68.69,68.74,61430.0,65.1983,65.2457,65.1793,65.2267,61430.0
2024-01-26 13:25:00,68.74,68.75,68.67,68.73,62887.0,65.2267,65.2362,65.1603,65.2172,62887.0
2024-01-26 13:30:00,68.73,68.76,68.62,68.72,39477.0,65.2172,65.2457,65.1129,65.2078,39477.0
2024-01-26 13:35:00,68.72,68.75,68.67,68.72,31031.0,65.2078,65.2362,65.1603,65.2078,31031.0
2024-01-26 13:40:00,68.72,68.75,68.71,68.75,41271.0,65.2078,65.2362,65.1983,65.2362,41271.0
2024-01-26 13:45:00,68.74,68.79,68.73,68.75,120629.0,65.2267,65.2742,65.2172,65.2362,120629.0
2024-01-26 13:50:00,68.76,68.77,68.72,68.74,39926.0,65.2457,65.2552,65.2078,65.2267,39926.0
2024-01-26 13:55:00,68.75,68.75,68.74,68.75,42098.0,65.2362,65.2362,65.2267,65.2362,42098.0
2024-01-26 14:00:00,68.75,68.76,68.71,68.71,68869.0,65.2362,65.2457,65.1983,65.1983,68869.0
2024-01-26 14:05:00,68.7,68.73,68.68,68.69,17266.0,65.1888,65.2172,65.1698,65.1793,17266.0
2024-01-26 14:10:00,68.7,68.71,68.66,68.67,30873.0,65.1888,65.1983,65.1508,65.1603,30873.0
2024-01-26 14:15:00,68.67,68.72,68.67,68.67,23749.0,65.1603,65.2078,65.1603,65.1603,23749.0
2024-01-26 14:20:00,68.67,68.67,68.59,68.61,25946.0,65.1603,65.1603,65.0844,65.1034,25946.0
2024-01-26 14:25:00,68.61,68.65,68.61,68.62,25067.0,65.1034,65.1413,65.1034,65.1129,25067.0
2024-01-26 14:30:00,68.62,68.64,68.6,68.62,18847.0,65.1129,65.1318,65.0939,65.1129,18847.0
2024-01-26 14:35:00,68.62,68.74,68.62,68.73,25845.0,65.1129,65.2267,65.1129,65.2172,25845.0
2024-01-26 14:40:00,68.72,68.75,68.68,68.7,40349.0,65.2078,65.2362,65.1698,65.1888,40349.0
2024-01-26 14:45:00,68.7,68.76,68.68,68.75,101144.0,65.1888,65.2457,65.1698,65.2362,101144.0
2024-01-26 14:50:00,68.74,68.77,68.72,68.76,103074.0,65.2267,65.2552,65.2078,65.2457,103074.0
2024-01-26 14:55:00,68.76,68.77,68.72,68.76,27786.0,65.2457,65.2552,65.2078,65.2457,27786.0
2024-01-26 15:00:00,68.76,68.76,68.7,68.7,33181.0,65.2457,65.2457,65.1888,65.1888,33181.0
2024-01-26 15:05:00,68.7,68.77,68.69,68.76,37836.0,65.1888,65.2552,65.1793,65.2457,37836.0
2024-01-26 15:10:00,68.76,68.82,68.73,68.81,37613.0,65.2457,65.3026,65.2172,65.2932,37613.0
2024-01-26 15:15:00,68.81,68.88,68.81,68.85,38469.0,65.2932,65.3596,65.2932,65.3311,38469.0
2024-01-26 15:20:00,68.86,68.87,68.8,68.81,43214.0,65.3406,65.3501,65.2837,65.2932,43214.0
2024-01-26 15:25:00,68.81,68.89,68.81,68.88,38489.0,65.2932,65.3691,65.2932,65.3596,38489.0
2024-01-26 15:30:00,68.88,68.94,68.88,68.9,83285.0,65.3596,65.4165,65.3596,65.3786,83285.0
2024-01-26 15:35:00,68.9,69.04,68.89,69.03,95568.0,65.3786,65.5114,65.3691,65.5019,95568.0
2024-01-26 15:40:00,69.03,69.06,68.99,69.03,105056.0,65.5019,65.5304,65.464,65.5019,105056.0
2024-01-26 15:45:00,69.03,69.05,68.99,69.01,77827.0,65.5019,65.5209,65.464,65.4829,77827.0
2024-01-26 15:50:00,69.01,69.08,68.97,69.07,265876.0,65.4829,65.5494,65.445,65.5399,265876.0
2024-01-26 15:55:00,69.07,69.15,69.04,69.1,380352.0,65.5399,65.6158,65.5114,65.5683,380352.0
2024-01-29 09:30:00,69.15,69.21,68.85,68.87,52521.0,65.6158,65.6727,65.3311,65.3501,52521.0
2024-01-29 09:35:00,68.86,68.99,68.72,68.81,43091.0,65.3406,65.464,65.2078,65.2932,43091.0
2024-01-29 09:40:00,68.81,68.89,68.68,68.88,57012.0,65.2932,65.3691,65.1698,65.3596,57012.0
2024-01-29 09:45:00,68.89,68.93,68.84,68.86,71509.0,65.3691,65.407,65.3216,65.3406,71509.0
2024-01-29 09:50:00,68.86,69.09,68.85,68.97,16927.0,65.3406,65.5588,65.3311,65.445,16927.0
2024-01-29 09:55:00,68.99,69.04,68.91,68.91,21900.0,65.464,65.5114,65.388,65.388,21900.0
2024-01-29 10:00:00,68.91,68.98,68.89,68.89,30713.0,65.388,65.4545,65.3691,65.3691,30713.0
2024-01-29 10:05:00,68.89,68.91,68.76,68.79,37677.0,65.3691,65.388,65.2457,65.2742,37677.0
2024-01-29 10:10:00,68.78,68.9,68.73,68.85,30551.0,65.2647,65.3786,65.2172,65.3311,30551.0
2024-01-29 10:15:00,68.85,68.92,68.81,68.83,35163.0,65.3311,65.3975,65.2932,65.3121,35163.0
2024-01-29 10:20:00,68.83,68.89,68.75,68.76,41561.0,65.3121,65.3691,65.2362,65.2457,41561.0
2024-01-29 10:25:00,68.76,68.87,68.74,68.79,42280.0,65.2457,65.3501,65.2267,65.2742,42280.0
2024-01-29 10:30:00,68.79,68.84,68.76,68.78,159419.0,65.2742,65.3216,65.2457,65.2647,159419.0
2024-01-29 10:35:00,68.79,68.84,68.79,68.82,15822.0,65.2742,65.3216,65.2742,65.3026,15822.0
2024-01-29 10:40:00,68.82,68.9,68.8,68.88,33547.0,65.3026,65.3786,65.2837,65.3596,33547.0
2024-01-29 10:45:00,68.89,68.89,68.79,68.84,28927.0,65.3691,65.3691,65.2742,65.3216,28927.0
2024-01-29 10:50:00,68.84,68.91,68.79,68.81,34897.0,65.3216,65.388,65.2742,65.2932,34897.0
2024-01-29 10:55:00,68.81,68.9,68.81,68.87,17809.0,65.2932,65.3786,65.2932,65.3501,17809.0
2024-01-29 11:00:00,68.88,68.92,68.86,68.9,15927.0,65.3596,65.3975,65.3406,65.3786,15927.0
2024-01-29 11:05:00,68.91,68.95,68.88,68.93,34674.0,65.388,65.426,65.3596,65.407,34674.0
2024-01-29 11:10:00,68.93,68.97,68.92,68.96,74569.0,65.407,65.445,65.3975,65.4355,74569.0
2024-01-29 11:15:00,68.97,69.0,68.92,68.92,43535.0,65.445,65.4734,65.3975,65.3975,43535.0
2024-01-29 11:20:00,68.92,69.04,68.92,69.0,42584.0,65.3975,65.5114,65.3975,65.4734,42584.0
2024-01-29 11:25:00,68.99,69.04,68.98,69.03,34392.0,65.464,65.5114,65.4545,65.5019,34392.0
2024-01-29 11:30:00,69.03,69.05,68.98,69.01,34667.0,65.5019,65.5209,65.4545,65.4829,34667.0
2024-01-29 11:35:00,69.01,69.07,69.01,69.05,55013.0,65.4829,65.5399,65.4829,65.5209,55013.0
2024-01-29 11:40:00,69.05,69.09,69.03,69.06,65314.0,65.5209,65.5588,65.5019,65.5304,65314.0
2024-01-29 11:45:00,69.06,69.11,69.05,69.1,39714.0,65.5304,65.5778,65.5209,65.5683,39714.0
2024-01-29 11:50:00,69.11,69.11,69.06,69.06,38296.0,65.5778,65.5778,65.5304,65.5304,38296.0
2024-01-29 11:55:00,69.05,69.08,69.02,69.05,23775.0,65.5209,65.5494,65.4924,65.5209,23775.0
2024-01-29 12:00:00,69.04,69.12,68.99,69.09,66774.0,65.5114,65.5873,65.464,65.5588,66774.0
2024-01-29 12:05:00,69.09,69.16,69.08,69.14,132431.0,65.5588,65.6253,65.5494,65.6063,132431.0
2024-01-29 12:10:00,69.13,69.13,69.04,69.08,21569.0,65.5968,65.5968,65.5114,65.5494,21569.0
2024-01-29 12:15:00,69.08,69.13,69.06,69.13,20665.0,65.5494,65.5968,65.5304,65.5968,20665.0
2024-01-29 12:20:00,69.14,69.14,69.06,69.09,25340.0,65.6063,65.6063,65.5304,65.5588,25340.0
2024-01-29 12:25:00,69.09,69.13,69.09,69.09,15615.0,65.5588,65.5968,65.5588,65.5588,15615.0
2024-01-29 12:30:00,69.09,69.18,69.09,69.16,28400.0,65.5588,65.6442,65.5588,65.6253,28400.0
2024-01-29 12:35:00,69.16,69.22,69.15,69.19,22917.0,65.6253,65.6822,65.6158,65.6537,22917.0
2024-01-29 12:40:00,69.2,69.2,69.15,69.19,15484.0,65.6632,65.6632,65.6158,65.6537,15484.0
2024-01-29 12:45:00,69.18,69.19,69.06,69.06,64913.0,65.6442,65.6537,65.5304,65.5304,64913.0
2024-01-29 12:50:00,69.08,69.08,69.03,69.05,30153.0,65.5494,65.5494,65.5019,65.5209,30153.0
2024-01-29 12:55:00,69.05,69.1,69.04,69.08,32551.0,65.5209,65.5683,65.5114,65.5494,32551.0
2024-01-29 13:00:00,69.08,69.08,69.03,69.05,24651.0,65.5494,65.5494,65.5019,65.5209,24651.0
2024-01-29 13:05:00,69.05,69.08,69.04,69.06,18864.0,65.5209,65.5494,65.5114,65.5304,18864.0
2024-01-29 13:10:00,69.06,69.07,69.03,69.06,18655.0,65.5304,65.5399,65.5019,65.5304,18655.0
2024-01-29 13:15:00,69.06,69.07,69.03,69.05,24056.0,65.5304,65.5399,65.5019,65.5209,24056.0
2024-01-29 13:20:00,69.05,69.08,69.01,69.02,23568.0,65.5209,65.5494,65.4829,65.4924,23568.0
2024-01-29 13:25:00,69.02,69.08,69.02,69.06,17919.0,65.4924,65.5494,65.4924,65.5304,17919.0
2024-01-29 13:30:00,69.06,69.06,69.01,69.02,16211.0,65.5304,65.5304,65.4829,65.4924,16211.0
2024-01-29 13:35:00,69.01,69.06,69.01,69.03,30511.0,65.4829,65.5304,65.4829,65.5019,30511.0
2024-01-29 13:40:00,69.03,69.08,69.03,69.07,27309.0,65.5019,65.5494,65.5019,65.5399,27309.0
2024-01-29 13:45:00,69.07,69.07,69.05,69.06,15080.0,65.5399,65.5399,65.5209,65.5304,15080.0
2024-01-29 13:50:00,69.06,69.06,69.01,69.03,22918.0,65.5304,65.5304,65.4829,65.5019,22918.0
2024-01-29 13:55:00,69.02,69.03,68.99,68.99,30561.0,65.4924,65.5019,65.464,65.464,30561.0
2024-01-29 14:00:00,68.99,69.03,68.97,69.02,21358.0,65.464,65.5019,65.445,65.4924,21358.0
2024-01-29 14:05:00,69.02,69.04,69.0,69.03,22220.0,65.4924,65.5114,65.4734,65.5019,22220.0
2024-01-29 14:10:00,69.03,69.08,69.03,69.06,11609.0,65.5019,65.5494,65.5019,65.5304,11609.0
2024-01-29 14:15:00,69.06,69.07,68.98,69.0,16114.0,65.5304,65.5399,65.4545,65.4734,16114.0
2024-01-29 14:20:00,69.01,69.08,69.01,69.06,13774.0,65.4829,65.5494,65.4829,65.5304,13774.0
2024-01-29 14:25:00,69.07,69.08,69.0,69.03,15244.0,65.5399,65.5494,65.4734,65.5019,15244.0
2024-01-29 14:30:00,69.03,69.05,69.01,69.02,49286.0,65.5019,65.5209,65.4829,65.4924,49286.0
2024-01-29 14:35:00,69.02,69.04,68.99,69.03,69840.0,65.4924,65.5114,65.464,65.5019,69840.0
2024-01-29 14:40:00,69.03,69.05,69.0,69.03,35377.0,65.5019,65.5209,65.4734,65.5019,35377.0
2024-01-29 14:45:00,69.03,69.06,69.01,69.02,19422.0,65.5019,65.5304,65.4829,65.4924,19422.0
2024-01-29 14:50:00,69.02,69.04,68.98,69.0,33262.0,65.4924,65.5114,65.4545,65.4734,33262.0
2024-01-29 14:55:00,68.99,69.03,68.96,69.0,27468.0,65.464,65.5019,65.4355,65.4734,27468.0
2024-01-29 15:00:00,69.01,69.15,69.0,69.08,29261.0,65.4829,65.6158,65.4734,65.5494,29261.0
2024-01-29 15:05:00,69.07,69.16,69.04,69.11,31988.0,65.5399,65.6253,65.5114,65.5778,31988.0
2024-01-29 15:10:00,69.11,69.14,69.07,69.09,36125.0,65.5778,65.6063,65.5399,65.5588,36125.0
2024-01-29 15:15:00,69.11,69.18,69.11,69.18,25361.0,65.5778,65.6442,65.5778,65.6442,25361.0
2024-01-29 15:20:00,69.19,69.25,69.18,69.25,27282.0,65.6537,65.7107,65.6442,65.7107,27282.0
2024-01-29 15:25:00,69.26,69.29,69.19,69.19,47099.0,65.7202,65.7486,65.6537,65.6537,47099.0
2024-01-29 15:30:00,69.19,69.22,69.14,69.17,39479.0,65.6537,65.6822,65.6063,65.6348,39479.0
2024-01-29 15:35:00,69.17,69.23,69.17,69.21,44524.0,65.6348,65.6917,65.6348,65.6727,44524.0
2024-01-29 15:40:00,69.2,69.21,69.17,69.17,53035.0,65.6632,65.6727,65.6348,65.6348,53035.0
2024-01-29 15:45:00,69.17,69.22,69.17,69.19,100144.0,65.6348,65.6822,65.6348,65.6537,100144.0
2024-01-29 15:50:00,69.18,69.23,69.17,69.2,174303.0,65.6442,65.6917,65.6348,65.6632,174303.0
2024-01-29 15:55:00,69.2,69.23,69.17,69.18,455998.0,65.6632,65.6917,65.6348,65.6442,455998.0
2024-01-30 09:30:00,69.11,69.13,68.84,68.96,46061.0,65.5778,65.5968,65.3216,65.4355,46061.0
2024-01-30 09:35:00,68.91,68.97,68.85,68.93,94138.0,65.388,65.445,65.3311,65.407,94138.0
2024-01-30 09:40:00,68.92,69.0,68.89,68.95,72428.0,65.3975,65.4734,65.3691,65.426,72428.0
2024-01-30 09:45:00,68.95,69.07,68.94,69.04,51543.0,65.426,65.5399,65.4165,65.5114,51543.0
2024-01-30 09:50:00,69.06,69.16,69.03,69.15,63134.0,65.5304,65.6253,65.5019,65.6158,63134.0
2024-01-30 09:55:00,69.15,69.27,69.12,69.23,101281.0,65.6158,65.7296,65.5873,65.6917,101281.0
2024-01-30 10:00:00,69.22,69.23,68.89,68.89,215909.0,65.6822,65.6917,65.3691,65.3691,215909.0
2024-01-30 10:05:00,68.89,69.05,68.83,69.01,74228.0,65.3691,65.5209,65.3121,65.4829,74228.0
2024-01-30 10:10:00,69.0,69.03,68.94,69.02,53942.0,65.4734,65.5019,65.4165,65.4924,53942.0
2024-01-30 10:15:00,69.01,69.01,68.86,68.89,49913.0,65.4829,65.4829,65.3406,65.3691,49913.0
2024-01-30 10:20:00,68.88,68.9,68.78,68.78,45501.0,65.3596,65.3786,65.2647,65.2647,45501.0
2024-01-30 10:25:00,68.78,68.86,68.78,68.78,38124.0,65.2647,65.3406,65.2647,65.2647,38124.0
2024-01-30 10:30:00,68.8,68.86,68.71,68.76,53355.0,65.2837,65.3406,65.1983,65.2457,53355.0
2024-01-30 10:35:00,68.73,68.83,68.7,68.73,22653.0,65.2172,65.3121,65.1888,65.2172,22653.0
2024-01-30 10:40:00,68.73,68.81,68.71,68.75,23246.0,65.2172,65.2932,65.1983,65.2362,23246.0
2024-01-30 10:45:00,68.73,68.86,68.73,68.86,17843.0,65.2172,65.3406,65.2172,65.3406,17843.0
2024-01-30 10:50:00,68.86,68.93,68.84,68.92,30712.0,65.3406,65.407,65.3216,65.3975,30712.0
2024-01-30 10:55:00,68.92,68.97,68.86,68.87,31032.0,65.3975,65.445,65.3406,65.3501,31032.0
2024-01-30 11:00:00,68.86,68.96,68.84,68.89,40895.0,65.3406,65.4355,65.3216,65.3691,40895.0
2024-01-30 11:05:00,68.88,69.0,68.87,69.0,31925.0,65.3596,65.4734,65.3501,65.4734,31925.0
2024-01-30 11:10:00,69.01,69.06,68.98,69.05,20881.0,65.4829,65.5304,65.4545,65.5209,20881.0
2024-01-30 11:15:00,69.05,69.05,68.97,69.0,17179.0,65.5209,65.5209,65.445,65.4734,17179.0
2024-01-30 11:20:00,69.0,69.02,68.96,68.97,18781.0,65.4734,65.4924,65.4355,65.445,18781.0
2024-01-30 11:25:00,68.97,68.99,68.94,68.97,15344.0,65.445,65.464,65.4165,65.445,15344.0
2024-01-30 11:30:00,68.97,68.98,68.9,68.91,18648.0,65.445,65.4545,65.3786,65.388,18648.0
2024-01-30 11:35:00,68.91,68.95,68.89,68.93,20136.0,65.388,65.426,65.3691,65.407,20136.0
2024-01-30 11:40:00,68.94,69.0,68.92,68.99,23087.0,65.4165,65.4734,65.3975,65.464,23087.0
2024-01-30 11:45:00,68.99,69.01,68.96,68.98,31748.0,65.464,65.4829,65.4355,65.4545,31748.0
2024-01-30 11:50:00,68.98,69.04,68.93,68.95,16522.0,65.4545,65.5114,65.407,65.426,16522.0
2024-01-30 11:55:00,68.96,69.03,68.96,69.02,19353.0,65.4355,65.5019,65.4355,65.4924,19353.0
2024-01-30 12:00:00,69.01,69.04,69.0,69.02,10789.0,65.4829,65.5114,65.4734,65.4924,10789.0
2024-01-30 12:05:00,69.02,69.06,68.99,69.06,24821.0,65.4924,65.5304,65.464,65.5304,24821.0
2024-01-30 12:10:00,69.06,69.07,69.0,69.03,19985.0,65.5304,65.5399,65.4734,65.5019,19985.0
2024-01-30 12:15:00,69.03,69.09,69.03,69.09,21814.0,65.5019,65.5588,65.5019,65.5588,21814.0
2024-01-30 12:20:00,69.09,69.1,69.06,69.08,15839.0,65.5588,65.5683,65.5304,65.5494,15839.0
2024-01-30 12:25:00,69.08,69.08,69.0,69.03,41927.0,65.5494,65.5494,65.4734,65.5019,41927.0
2024-01-30 12:30:00,69.03,69.05,68.99,69.0,29309.0,65.5019,65.5209,65.464,65.4734,29309.0
2024-01-30 12:35:00,69.0,69.05,68.96,68.97,16762.0,65.4734,65.5209,65.4355,65.445,16762.0
2024-01-30 12:40:00,68.97,69.04,68.97,69.0,13984.0,65.445,65.5114,65.445,65.4734,13984.0
2024-01-30 12:45:00,69.0,69.04,68.99,69.0,12312.0,65.4734,65.5114,65.464,65.4734,12312.0
2024-01-30 12:50:00,69.01,69.06,68.98,69.05,20865.0,65.4829,65.5304,65.4545,65.5209,20865.0
2024-01-30 12:55:00,69.06,69.06,69.0,69.02,18058.0,65.5304,65.5304,65.4734,65.4924,18058.0
2024-01-30 13:00:00,69.01,69.05,68.99,69.02,18107.0,65.4829,65.5209,65.464,65.4924,18107.0
2024-01-30 13:05:00,69.01,69.03,68.99,69.02,13817.0,65.4829,65.5019,65.464,65.4924,13817.0
2024-01-30 13:10:00,69.03,69.07,69.02,69.07,12627.0,65.5019,65.5399,65.4924,65.5399,12627.0
2024-01-30 13:15:00,69.07,69.18,69.06,69.13,79735.0,65.5399,65.6442,65.5304,65.5968,79735.0
2024-01-30 13:20:00,69.12,69.16,69.09,69.12,15907.0,65.5873,65.6253,65.5588,65.5873,15907.0
2024-01-30 13:25:00,69.12,69.12,69.08,69.08,20468.0,65.5873,65.5873,65.5494,65.5494,20468.0
2024-01-30 13:30:00,69.09,69.15,69.09,69.1,17321.0,65.5588,65.6158,65.5588,65.5683,17321.0
2024-01-30 13:35:00,69.1,69.12,69.06,69.09,20045.0,65.5683,65.5873,65.5304,65.5588,20045.0
2024-01-30 13:40:00,69.09,69.2,69.09,69.18,25077.0,65.5588,65.6632,65.5588,65.6442,25077.0
2024-01-30 13:45:00,69.19,69.22,69.17,69.22,22208.0,65.6537,65.6822,65.6348,65.6822,22208.0
2024-01-30 13:50:00,69.22,69.3,69.21,69.3,22891.0,65.6822,65.7581,65.6727,65.7581,22891.0
2024-01-30 13:55:00,69.3,69.35,69.26,69.3,49684.0,65.7581,65.8056,65.7202,65.7581,49684.0
2024-01-30 14:00:00,69.31,69.39,69.31,69.36,20815.0,65.7676,65.8435,65.7676,65.815,20815.0
2024-01-30 14:05:00,69.37,69.42,69.36,69.42,42999.0,65.8245,65.872,65.815,65.872,42999.0
2024-01-30 14:10:00,69.42,69.51,69.41,69.48,37289.0,65.872,65.9574,65.8625,65.9289,37289.0
2024-01-30 14:15:00,69.48,69.53,69.44,69.51,27798.0,65.9289,65.9764,65.891,65.9574,27798.0
2024-01-30 14:20:00,69.52,69.58,69.51,69.53,23780.0,65.9669,66.0238,65.9574,65.9764,23780.0
2024-01-30 14:25:00,69.53,69.55,69.48,69.48,25902.0,65.9764,65.9953,65.9289,65.9289,25902.0
2024-01-30 14:30:00,69.48,69.49,69.46,69.46,14193.0,65.9289,65.9384,65.9099,65.9099,14193.0
2024-01-30 14:35:00,69.46,69.47,69.38,69.43,13771.0,65.9099,65.9194,65.834,65.8815,13771.0
2024-01-30 14:40:00,69.43,69.45,69.39,69.4,27219.0,65.8815,65.9004,65.8435,65.853,27219.0
2024-01-30 14:45:00,69.39,69.4,69.34,69.35,37881.0,65.8435,65.853,65.7961,65.8056,37881.0
2024-01-30 14:50:00,69.34,69.38,69.34,69.35,24125.0,65.7961,65.834,65.7961,65.8056,24125.0
2024-01-30 14:55:00,69.35,69.4,69.34,69.36,23615.0,65.8056,65.853,65.7961,65.815,23615.0
2024-01-30 15:00:00,69.35,69.35,69.18,69.21,27892.0,65.8056,65.8056,65.6442,65.6727,27892.0
2024-01-30 15:05:00,69.2,69.23,69.14,69.17,57474.0,65.6632,65.6917,65.6063,65.6348,57474.0
2024-01-30 15:10:00,69.17,69.23,69.12,69.16,44586.0,65.6348,65.6917,65.5873,65.6253,44586.0
2024-01-30 15:15:00,69.15,69.15,69.07,69.09,41866.0,65.6158,65.6158,65.5399,65.5588,41866.0
2024-01-30 15:20:00,69.09,69.15,69.09,69.14,34335.0,65.5588,65.6158,65.5588,65.6063,34335.0
2024-01-30 15:25:00,69.14,69.2,69.13,69.15,33936.0,65.6063,65.6632,65.5968,65.6158,33936.0
2024-01-30 15:30:00,69.15,69.17,69.11,69.17,62547.0,65.6158,65.6348,65.5778,65.6348,62547.0
2024-01-30 15:35:00,69.16,69.25,69.14,69.23,69737.0,65.6253,65.7107,65.6063,65.6917,69737.0
2024-01-30 15:40:00,69.23,69.23,69.17,69.2,50969.0,65.6917,65.6917,65.6348,65.6632,50969.0
2024-01-30 15:45:00,69.2,69.25,69.18,69.25,83149.0,65.6632,65.7107,65.6442,65.7107,83149.0
2024-01-30 15:50:00,69.25,69.28,69.23,69.26,117258.0,65.7107,65.7391,65.6917,65.7202,117258.0
2024-01-30 15:55:00,69.27,69.29,69.24,69.25,270615.0,65.7296,65.7486,65.7012,65.7107,270615.0
2024-01-31 09:30:00,70.0,70.06,69.68,69.68,94506.0,66.4223,66.4793,66.1187,66.1187,94506.0
2024-01-31 09:35:00,69.68,69.95,69.62,69.9,34019.0,66.1187,66.3749,66.0618,66.3274,34019.0
2024-01-31 09:40:00,69.89,70.09,69.89,70.03,38770.0,66.318,66.5077,66.318,66.4508,38770.0
2024-01-31 09:45:00,70.03,70.09,69.87,69.92,97437.0,66.4508,66.5077,66.299,66.3464,97437.0
2024-01-31 09:50:00,69.92,69.97,69.82,69.89,73763.0,66.3464,66.3939,66.2515,66.318,73763.0
2024-01-31 09:55:00,69.89,70.03,69.82,69.9,98020.0,66.318,66.4508,66.2515,66.3274,98020.0
2024-01-31 10:00:00,69.9,70.02,69.84,69.85,67509.0,66.3274,66.4413,66.2705,66.28,67509.0
2024-01-31 10:05:00,69.86,69.97,69.82,69.83,71851.0,66.2895,66.3939,66.2515,66.261,71851.0
2024-01-31 10:10:00,69.85,69.99,69.84,69.95,59989.0,66.28,66.4128,66.2705,66.3749,59989.0
2024-01-31 10:15:00,69.95,70.0,69.85,69.9,44804.0,66.3749,66.4223,66.28,66.3274,44804.0
2024-01-31 10:20:00,69.9,69.98,69.86,69.87,62816.0,66.3274,66.4034,66.2895,66.299,62816.0
2024-01-31 10:25:00,69.88,70.15,69.88,70.14,47883.0,66.3085,66.5647,66.3085,66.5552,47883.0
2024-01-31 10:30:00,70.13,70.25,70.12,70.16,45015.0,66.5457,66.6596,66.5362,66.5742,45015.0
2024-01-31 10:35:00,70.16,70.26,70.09,70.19,61512.0,66.5742,66.669,66.5077,66.6026,61512.0
2024-01-31 10:40:00,70.18,70.28,70.14,70.28,24431.0,66.5931,66.688,66.5552,66.688,24431.0
2024-01-31 10:45:00,70.29,70.33,70.21,70.22,25572.0,66.6975,66.7355,66.6216,66.6311,25572.0
2024-01-31 10:50:00,70.2,70.26,70.13,70.26,32752.0,66.6121,66.669,66.5457,66.669,32752.0
2024-01-31 10:55:00,70.25,70.28,70.21,70.24,37759.0,66.6596,66.688,66.6216,66.6501,37759.0
2024-01-31 11:00:00,70.25,70.25,70.06,70.06,20755.0,66.6596,66.6596,66.4793,66.4793,20755.0
2024-01-31 11:05:00,70.07,70.1,70.01,70.03,22764.0,66.4888,66.5172,66.4318,66.4508,22764.0
2024-01-31 11:10:00,70.03,70.09,70.01,70.02,18731.0,66.4508,66.5077,66.4318,66.4413,18731.0
2024-01-31 11:15:00,70.01,70.05,69.97,70.03,24213.0,66.4318,66.4698,66.3939,66.4508,24213.0
2024-01-31 11:20:00,70.04,70.12,70.03,70.06,38741.0,66.4603,66.5362,66.4508,66.4793,38741.0
2024-01-31 11:25:00,70.05,70.05,69.95,69.95,17623.0,66.4698,66.4698,66.3749,66.3749,17623.0
2024-01-31 11:30:00,69.95,70.03,69.92,70.01,20567.0,66.3749,66.4508,66.3464,66.4318,20567.0
2024-01-31 11:35:00,70.01,70.03,69.96,69.99,12865.0,66.4318,66.4508,66.3844,66.4128,12865.0
2024-01-31 11:40:00,69.97,69.97,69.9,69.93,54617.0,66.3939,66.3939,66.3274,66.3559,54617.0
2024-01-31 11:45:00,69.93,70.05,69.9,70.03,19041.0,66.3559,66.4698,66.3274,66.4508,19041.0
2024-01-31 11:50:00,70.03,70.07,70.02,70.05,13996.0,66.4508,66.4888,66.4413,66.4698,13996.0
2024-01-31 11:55:00,70.05,70.11,70.03,70.08,13977.0,66.4698,66.5267,66.4508,66.4982,13977.0
2024-01-31 12:00:00,70.06,70.09,70.03,70.03,33821.0,66.4793,66.5077,66.4508,66.4508,33821.0
2024-01-31 12:05:00,70.02,70.08,70.01,70.02,25642.0,66.4413,66.4982,66.4318,66.4413,25642.0
2024-01-31 12:10:00,70.02,70.07,70.01,70.05,29793.0,66.4413,66.4888,66.4318,66.4698,29793.0
2024-01-31 12:15:00,70.04,70.09,70.02,70.08,26173.0,66.4603,66.5077,66.4413,66.4982,26173.0
2024-01-31 12:20:00,70.09,70.11,70.01,70.05,17317.0,66.5077,66.5267,66.4318,66.4698,17317.0
2024-01-31 12:25:00,70.05,70.09,70.01,70.06,26877.0,66.4698,66.5077,66.4318,66.4793,26877.0
2024-01-31 12:30:00,70.05,70.07,70.01,70.01,29614.0,66.4698,66.4888,66.4318,66.4318,29614.0
2024-01-31 12:35:00,70.02,70.02,69.95,69.98,36622.0,66.4413,66.4413,66.3749,66.4034,36622.0
2024-01-31 12:40:00,69.98,70.03,69.96,70.02,16736.0,66.4034,66.4508,66.3844,66.4413,16736.0
2024-01-31 12:45:00,70.02,70.02,69.96,69.98,18412.0,66.4413,66.4413,66.3844,66.4034,18412.0
2024-01-31 12:50:00,69.98,70.02,69.97,69.97,22389.0,66.4034,66.4413,66.3939,66.3939,22389.0
2024-01-31 12:55:00,69.98,70.03,69.98,69.98,20969.0,66.4034,66.4508,66.4034,66.4034,20969.0
2024-01-31 13:00:00,69.98,69.98,69.93,69.95,14657.0,66.4034,66.4034,66.3559,66.3749,14657.0
2024-01-31 13:05:00,69.95,69.98,69.92,69.92,11713.0,66.3749,66.4034,66.3464,66.3464,11713.0
2024-01-31 13:10:00,69.92,69.93,69.87,69.92,17103.0,66.3464,66.3559,66.299,66.3464,17103.0
2024-01-31 13:15:00,69.93,69.95,69.89,69.91,13908.0,66.3559,66.3749,66.318,66.3369,13908.0
2024-01-31 13:20:00,69.9,69.9,69.83,69.87,36969.0,66.3274,66.3274,66.261,66.299,36969.0
2024-01-31 13:25:00,69.86,69.91,69.85,69.9,29457.0,66.2895,66.3369,66.28,66.3274,29457.0
2024-01-31 13:30:00,69.91,69.95,69.88,69.89,17232.0,66.3369,66.3749,66.3085,66.318,17232.0
2024-01-31 13:35:00,69.88,69.93,69.85,69.89,19240.0,66.3085,66.3559,66.28,66.318,19240.0
2024-01-31 13:40:00,69.89,69.9,69.84,69.89,27448.0,66.318,66.3274,66.2705,66.318,27448.0
2024-01-31 13:45:00,69.9,69.96,69.88,69.96,22030.0,66.3274,66.3844,66.3085,66.3844,22030.0
2024-01-31 13:50:00,69.97,69.99,69.93,69.95,22954.0,66.3939,66.4128,66.3559,66.3749,22954.0
2024-01-31 13:55:00,69.95,69.96,69.85,69.85,24346.0,66.3749,66.3844,66.28,66.28,24346.0
2024-01-31 14:00:00,69.88,69.98,69.64,69.8,37541.0,66.3085,66.4034,66.0807,66.2326,37541.0
2024-01-31 14:05:00,69.8,69.81,69.55,69.56,55794.0,66.2326,66.242,65.9953,66.0048,55794.0
2024-01-31 14:10:00,69.56,69.7,69.56,69.63,56485.0,66.0048,66.1377,66.0048,66.0712,56485.0
2024-01-31 14:15:00,69.62,69.66,69.54,69.55,19674.0,66.0618,66.0997,65.9858,65.9953,19674.0
2024-01-31 14:20:00,69.55,69.62,69.54,69.55,29799.0,65.9953,66.0618,65.9858,65.9953,29799.0
2024-01-31 14:25:00,69.54,69.62,69.53,69.55,23016.0,65.9858,66.0618,65.9764,65.9953,23016.0
2024-01-31 14:30:00,69.55,69.66,69.51,69.57,30908.0,65.9953,66.0997,65.9574,66.0143,30908.0
2024-01-31 14:35:00,69.58,69.75,69.55,69.71,44255.0,66.0238,66.1851,65.9953,66.1472,44255.0
2024-01-31 14:40:00,69.72,69.78,69.68,69.71,38731.0,66.1566,66.2136,66.1187,66.1472,38731.0
2024-01-31 14:45:00,69.71,69.75,69.61,69.64,57112.0,66.1472,66.1851,66.0523,66.0807,57112.0
2024-01-31 14:50:00,69.63,69.63,69.43,69.48,57770.0,66.0712,66.0712,65.8815,65.9289,57770.0
2024-01-31 14:55:00,69.48,69.51,69.36,69.39,34619.0,65.9289,65.9574,65.815,65.8435,34619.0
2024-01-31 15:00:00,69.39,69.4,69.15,69.19,72948.0,65.8435,65.853,65.6158,65.6537,72948.0
2024-01-31 15:05:00,69.2,69.21,69.07,69.19,31577.0,65.6632,65.6727,65.5399,65.6537,31577.0
2024-01-31 15:10:00,69.19,69.32,69.19,69.23,37948.0,65.6537,65.7771,65.6537,65.6917,37948.0
2024-01-31 15:15:00,69.25,69.39,69.21,69.36,99132.0,65.7107,65.8435,65.6727,65.815,99132.0
2024-01-31 15:20:00,69.36,69.5,69.35,69.48,55053.0,65.815,65.9479,65.8056,65.9289,55053.0
2024-01-31 15:25:00,69.47,69.47,69.28,69.29,32939.0,65.9194,65.9194,65.7391,65.7486,32939.0
2024-01-31 15:30:00,69.29,69.37,69.27,69.37,55040.0,65.7486,65.8245,65.7296,65.8245,55040.0
2024-01-31 15:35:00,69.37,69.49,69.36,69.46,61901.0,65.8245,65.9384,65.815,65.9099,61901.0
2024-01-31 15:40:00,69.45,69.48,69.4,69.45,60155.0,65.9004,65.9289,65.853,65.9004,60155.0
2024-01-31 15:45:00,69.45,69.55,69.45,69.51,89979.0,65.9004,65.9953,65.9004,65.9574,89979.0
2024-01-31 15:50:00,69.51,69.63,69.47,69.63,216557.0,65.9574,66.0712,65.9194,66.0712,216557.0
2024-01-31 15:55:00,69.63,69.69,69.48,69.51,444932.0,66.0712,66.1282,65.9289,65.9574,444932.0
2024-02-01 09:30:00,69.1,69.16,68.79,68.94,74620.0,65.5683,65.6253,65.2742,65.4165,74620.0
2024-02-01 09:35:00,68.89,69.22,68.89,69.2,112239.0,65.3691,65.6822,65.3691,65.6632,112239.0
2024-02-01 09:40:00,69.21,69.27,69.14,69.2,16448.0,65.6727,65.7296,65.6063,65.6632,16448.0
2024-02-01 09:45:00,69.22,69.32,69.15,69.24,74033.0,65.6822,65.7771,65.6158,65.7012,74033.0
2024-02-01 09:50:00,69.24,69.32,69.21,69.28,39325.0,65.7012,65.7771,65.6727,65.7391,39325.0
2024-02-01 09:55:00,69.27,69.39,69.27,69.33,17776.0,65.7296,65.8435,65.7296,65.7866,17776.0
2024-02-01 10:00:00,69.32,69.32,69.15,69.25,41467.0,65.7771,65.7771,65.6158,65.7107,41467.0
2024-02-01 10:05:00,69.27,69.36,69.2,69.34,27166.0,65.7296,65.815,65.6632,65.7961,27166.0
2024-02-01 10:10:00,69.34,69.44,69.28,69.44,32116.0,65.7961,65.891,65.7391,65.891,32116.0
2024-02-01 10:15:00,69.44,69.57,69.43,69.57,22066.0,65.891,66.0143,65.8815,66.0143,22066.0
2024-02-01 10:20:00,69.58,69.61,69.53,69.6,26478.0,66.0238,66.0523,65.9764,66.0428,26478.0
2024-02-01 10:25:00,69.61,69.63,69.53,69.6,29520.0,66.0523,66.0712,65.9764,66.0428,29520.0
2024-02-01 10:30:00,69.59,69.74,69.58,69.7,23723.0,66.0333,66.1756,66.0238,66.1377,23723.0
2024-02-01 10:35:00,69.71,69.88,69.71,69.82,32183.0,66.1472,66.3085,66.1472,66.2515,32183.0
2024-02-01 10:40:00,69.83,69.89,69.8,69.88,26377.0,66.261,66.318,66.2326,66.3085,26377.0
2024-02-01 10:45:00,69.88,69.9,69.71,69.71,29881.0,66.3085,66.3274,66.1472,66.1472,29881.0
2024-02-01 10:50:00,69.71,69.77,69.66,69.7,26525.0,66.1472,66.2041,66.0997,66.1377,26525.0
2024-02-01 10:55:00,69.68,69.72,69.65,69.69,14947.0,66.1187,66.1566,66.0902,66.1282,14947.0
2024-02-01 11:00:00,69.7,69.74,69.64,69.72,16019.0,66.1377,66.1756,66.0807,66.1566,16019.0
2024-02-01 11:05:00,69.73,69.77,69.68,69.73,19192.0,66.1661,66.2041,66.1187,66.1661,19192.0
2024-02-01 11:10:00,69.72,69.79,69.72,69.76,17619.0,66.1566,66.2231,66.1566,66.1946,17619.0
2024-02-01 11:15:00,69.78,69.83,69.7,69.71,14699.0,66.2136,66.261,66.1377,66.1472,14699.0
2024-02-01 11:20:00,69.71,69.76,69.68,69.71,19616.0,66.1472,66.1946,66.1187,66.1472,19616.0
2024-02-01 11:25:00,69.72,69.85,69.71,69.85,49765.0,66.1566,66.28,66.1472,66.28,49765.0
2024-02-01 11:30:00,69.85,70.0,69.84,69.97,35183.0,66.28,66.4223,66.2705,66.3939,35183.0
2024-02-01 11:35:00,69.97,70.02,69.96,70.02,14552.0,66.3939,66.4413,66.3844,66.4413,14552.0
2024-02-01 11:40:00,70.02,70.12,70.02,70.1,16578.0,66.4413,66.5362,66.4413,66.5172,16578.0
2024-02-01 11:45:00,70.1,70.11,70.03,70.06,53536.0,66.5172,66.5267,66.4508,66.4793,53536.0
2024-02-01 11:50:00,70.08,70.13,70.03,70.13,31553.0,66.4982,66.5457,66.4508,66.5457,31553.0
2024-02-01 11:55:00,70.14,70.19,70.09,70.09,15664.0,66.5552,66.6026,66.5077,66.5077,15664.0
2024-02-01 12:00:00,70.1,70.26,70.09,70.26,85319.0,66.5172,66.669,66.5077,66.669,85319.0
2024-02-01 12:05:00,70.26,70.27,70.12,70.13,26773.0,66.669,66.6785,66.5362,66.5457,26773.0
2024-02-01 12:10:00,70.12,70.15,70.05,70.06,32838.0,66.5362,66.5647,66.4698,66.4793,32838.0
2024-02-01 12:15:00,70.06,70.08,70.02,70.05,23300.0,66.4793,66.4982,66.4413,66.4698,23300.0
2024-02-01 12:20:00,70.04,70.06,69.98,70.04,17589.0,66.4603,66.4793,66.4034,66.4603,17589.0
2024-02-01 12:25:00,70.05,70.06,69.99,70.06,15476.0,66.4698,66.4793,66.4128,66.4793,15476.0
2024-02-01 12:30:00,70.06,70.06,69.99,70.01,23899.0,66.4793,66.4793,66.4128,66.4318,23899.0
2024-02-01 12:35:00,70.01,70.05,69.97,70.02,29422.0,66.4318,66.4698,66.3939,66.4413,29422.0
2024-02-01 12:40:00,70.03,70.2,70.03,70.2,78954.0,66.4508,66.6121,66.4508,66.6121,78954.0
2024-02-01 12:45:00,70.19,70.22,70.16,70.21,23633.0,66.6026,66.6311,66.5742,66.6216,23633.0
2024-02-01 12:50:00,70.2,70.27,70.19,70.26,64559.0,66.6121,66.6785,66.6026,66.669,64559.0
2024-02-01 12:55:00,70.26,70.29,70.16,70.2,36662.0,66.669,66.6975,66.5742,66.6121,36662.0
2024-02-01 13:00:00,70.2,70.23,70.12,70.13,32989.0,66.6121,66.6406,66.5362,66.5457,32989.0
2024-02-01 13:05:00,70.13,70.22,70.1,70.19,36002.0,66.5457,66.6311,66.5172,66.6026,36002.0
2024-02-01 13:10:00,70.19,70.23,70.17,70.22,20589.0,66.6026,66.6406,66.5836,66.6311,20589.0
2024-02-01 13:15:00,70.21,70.24,70.14,70.18,27979.0,66.6216,66.6501,66.5552,66.5931,27979.0
2024-02-01 13:20:00,70.2,70.23,70.17,70.19,18154.0,66.6121,66.6406,66.5836,66.6026,18154.0
2024-02-01 13:25:00,70.2,70.24,70.19,70.21,19303.0,66.6121,66.6501,66.6026,66.6216,19303.0
2024-02-01 13:30:00,70.22,70.29,70.22,70.23,27245.0,66.6311,66.6975,66.6311,66.6406,27245.0
2024-02-01 13:35:00,70.23,70.29,70.21,70.28,29804.0,66.6406,66.6975,66.6216,66.688,29804.0
2024-02-01 13:40:00,70.27,70.36,70.26,70.33,36768.0,66.6785,66.7639,66.669,66.7355,36768.0
2024-02-01 13:45:00,70.32,70.39,70.32,70.38,17807.0,66.726,66.7924,66.726,66.7829,17807.0
2024-02-01 13:50:00,70.38,70.39,70.32,70.32,27047.0,66.7829,66.7924,66.726,66.726,27047.0
2024-02-01 13:55:00,70.32,70.36,70.28,70.3,20157.0,66.726,66.7639,66.688,66.707,20157.0
2024-02-01 14:00:00,70.31,70.34,70.28,70.31,24090.0,66.7165,66.745,66.688,66.7165,24090.0
2024-02-01 14:05:00,70.31,70.32,70.18,70.24,54589.0,66.7165,66.726,66.5931,66.6501,54589.0
2024-02-01 14:10:00,70.24,70.26,70.19,70.24,28153.0,66.6501,66.669,66.6026,66.6501,28153.0
2024-02-01 14:15:00,70.24,70.26,70.15,70.19,27506.0,66.6501,66.669,66.5647,66.6026,27506.0
2024-02-01 14:20:00,70.2,70.23,70.17,70.2,15592.0,66.6121,66.6406,66.5836,66.6121,15592.0
2024-02-01 14:25:00,70.2,70.21,70.11,70.12,30286.0,66.6121,66.6216,66.5267,66.5362,30286.0
2024-02-01 14:30:00,70.13,70.15,70.07,70.09,19503.0,66.5457,66.5647,66.4888,66.5077,19503.0
2024-02-01 14:35:00,70.09,70.13,70.01,70.03,51905.0,66.5077,66.5457,66.4318,66.4508,51905.0
2024-02-01 14:40:00,70.03,70.1,70.02,70.09,26931.0,66.4508,66.5172,66.4413,66.5077,26931.0
2024-02-01 14:45:00,70.09,70.1,70.02,70.04,34033.0,66.5077,66.5172,66.4413,66.4603,34033.0
2024-02-01 14:50:00,70.05,70.08,69.94,69.94,29756.0,66.4698,66.4982,66.3654,66.3654,29756.0
2024-02-01 14:55:00,69.95,70.02,69.93,70.0,22701.0,66.3749,66.4413,66.3559,66.4223,22701.0
2024-02-01 15:00:00,70.03,70.03,69.94,70.0,51703.0,66.4508,66.4508,66.3654,66.4223,51703.0
2024-02-01 15:05:00,70.0,70.05,69.97,70.05,35501.0,66.4223,66.4698,66.3939,66.4698,35501.0
2024-02-01 15:10:00,70.06,70.11,70.0,70.11,38643.0,66.4793,66.5267,66.4223,66.5267,38643.0
2024-02-01 15:15:00,70.11,70.16,70.08,70.15,26934.0,66.5267,66.5742,66.4982,66.5647,26934.0
2024-02-01 15:20:00,70.15,70.16,70.08,70.1,24013.0,66.5647,66.5742,66.4982,66.5172,24013.0
2024-02-01 15:25:00,70.09,70.17,70.09,70.16,37912.0,66.5077,66.5836,66.5077,66.5742,37912.0
2024-02-01 15:30:00,70.17,70.19,70.12,70.15,28720.0,66.5836,66.6026,66.5362,66.5647,28720.0
2024-02-01 15:35:00,70.16,70.2,70.15,70.17,29085.0,66.5742,66.6121,66.5647,66.5836,29085.0
2024-02-01 15:40:00,70.17,70.23,70.16,70.17,36622.0,66.5836,66.6406,66.5742,66.5836,36622.0
2024-02-01 15:45:00,70.17,70.28,70.16,70.28,76378.0,66.5836,66.688,66.5742,66.688,76378.0
2024-02-01 15:50:00,70.28,70.49,70.26,70.47,186419.0,66.688,66.8873,66.669,66.8683,186419.0
2024-02-01 15:55:00,70.47,70.53,70.46,70.49,437676.0,66.8683,66.9252,66.8588,66.8873,437676.0
2024-02-02 09:30:00,69.82,69.96,69.31,69.31,181615.0,66.2515,66.3844,65.7676,65.7676,181615.0
2024-02-02 09:35:00,69.31,69.41,69.17,69.22,63869.0,65.7676,65.8625,65.6348,65.6822,63869.0
2024-02-02 09:40:00,69.22,69.24,68.85,68.87,54505.0,65.6822,65.7012,65.3311,65.3501,54505.0
2024-02-02 09:45:00,68.87,68.96,68.71,68.75,64096.0,65.3501,65.4355,65.1983,65.2362,64096.0
2024-02-02 09:50:00,68.72,68.9,68.64,68.9,46439.0,65.2078,65.3786,65.1318,65.3786,46439.0
2024-02-02 09:55:00,68.91,68.96,68.76,68.92,32054.0,65.388,65.4355,65.2457,65.3975,32054.0
2024-02-02 10:00:00,68.93,68.96,68.63,68.67,39491.0,65.407,65.4355,65.1224,65.1603,39491.0
2024-02-02 10:05:00,68.67,68.72,68.56,68.65,45136.0,65.1603,65.2078,65.0559,65.1413,45136.0
2024-02-02 10:10:00,68.64,68.64,68.48,68.61,58600.0,65.1318,65.1318,64.98,65.1034,58600.0
2024-02-02 10:15:00,68.6,68.7,68.56,68.59,33799.0,65.0939,65.1888,65.0559,65.0844,33799.0
2024-02-02 10:20:00,68.58,68.7,68.51,68.66,70880.0,65.0749,65.1888,65.0085,65.1508,70880.0
2024-02-02 10:25:00,68.71,68.79,68.66,68.71,37368.0,65.1983,65.2742,65.1508,65.1983,37368.0
2024-02-02 10:30:00,68.73,68.83,68.69,68.72,42306.0,65.2172,65.3121,65.1793,65.2078,42306.0
2024-02-02 10:35:00,68.72,68.76,68.61,68.64,63633.0,65.2078,65.2457,65.1034,65.1318,63633.0
2024-02-02 10:40:00,68.64,68.8,68.58,68.74,48736.0,65.1318,65.2837,65.0749,65.2267,48736.0
2024-02-02 10:45:00,68.74,68.78,68.54,68.6,22130.0,65.2267,65.2647,65.037,65.0939,22130.0
2024-02-02 10:50:00,68.61,68.68,68.56,68.66,39601.0,65.1034,65.1698,65.0559,65.1508,39601.0
2024-02-02 10:55:00,68.66,68.74,68.6,68.73,26829.0,65.1508,65.2267,65.0939,65.2172,26829.0
2024-02-02 11:00:00,68.73,68.78,68.67,68.67,23001.0,65.2172,65.2647,65.1603,65.1603,23001.0
2024-02-02 11:05:00,68.66,68.69,68.56,68.58,31990.0,65.1508,65.1793,65.0559,65.0749,31990.0
2024-02-02 11:10:00,68.58,68.62,68.53,68.58,45309.0,65.0749,65.1129,65.0275,65.0749,45309.0
2024-02-02 11:15:00,68.57,68.63,68.56,68.58,29230.0,65.0654,65.1224,65.0559,65.0749,29230.0
2024-02-02 11:20:00,68.57,68.6,68.5,68.54,19304.0,65.0654,65.0939,64.999,65.037,19304.0
2024-02-02 11:25:00,68.54,68.64,68.49,68.6,32975.0,65.037,65.1318,64.9895,65.0939,32975.0
2024-02-02 11:30:00,68.62,68.75,68.61,68.73,21077.0,65.1129,65.2362,65.1034,65.2172,21077.0
2024-02-02 11:35:00,68.73,68.75,68.66,68.72,27741.0,65.2172,65.2362,65.1508,65.2078,27741.0
2024-02-02 11:40:00,68.74,68.74,68.66,68.68,24283.0,65.2267,65.2267,65.1508,65.1698,24283.0
2024-02-02 11:45:00,68.67,68.71,68.64,68.67,25594.0,65.1603,65.1983,65.1318,65.1603,25594.0
2024-02-02 11:50:00,68.67,68.67,68.52,68.52,19612.0,65.1603,65.1603,65.018,65.018,19612.0
2024-02-02 11:55:00,68.53,68.56,68.41,68.48,29460.0,65.0275,65.0559,64.9136,64.98,29460.0
2024-02-02 12:00:00,68.48,68.49,68.21,68.25,59228.0,64.98,64.9895,64.7238,64.7618,59228.0
2024-02-02 12:05:00,68.24,68.31,68.2,68.22,38521.0,64.7523,64.8187,64.7143,64.7333,38521.0
2024-02-02 12:10:00,68.21,68.26,68.14,68.19,64848.0,64.7238,64.7713,64.6574,64.7048,64848.0
2024-02-02 12:15:00,68.18,68.19,68.07,68.1,53231.0,64.6953,64.7048,64.591,64.6194,53231.0
2024-02-02 12:20:00,68.09,68.14,68.04,68.09,28586.0,64.6099,64.6574,64.5625,64.6099,28586.0
2024-02-02 12:25:00,68.1,68.13,68.04,68.11,28100.0,64.6194,64.6479,64.5625,64.6289,28100.0
2024-02-02 12:30:00,68.1,68.1,67.95,67.97,58852.0,64.6194,64.6194,64.4771,64.4961,58852.0
2024-02-02 12:35:00,67.97,68.1,67.96,68.1,46073.0,64.4961,64.6194,64.4866,64.6194,46073.0
2024-02-02 12:40:00,68.11,68.19,68.06,68.07,50243.0,64.6289,64.7048,64.5815,64.591,50243.0
2024-02-02 12:45:00,68.07,68.17,68.05,68.14,35748.0,64.591,64.6859,64.572,64.6574,35748.0
2024-02-02 12:50:00,68.13,68.2,68.08,68.17,30345.0,64.6479,64.7143,64.6005,64.6859,30345.0
2024-02-02 12:55:00,68.18,68.21,68.13,68.2,21978.0,64.6953,64.7238,64.6479,64.7143,21978.0
2024-02-02 13:00:00,68.2,68.26,68.18,68.23,26027.0,64.7143,64.7713,64.6953,64.7428,26027.0
2024-02-02 13:05:00,68.24,68.29,68.19,68.27,28769.0,64.7523,64.7997,64.7048,64.7808,28769.0
2024-02-02 13:10:00,68.26,68.32,68.24,68.3,17898.0,64.7713,64.8282,64.7523,64.8092,17898.0
2024-02-02 13:15:00,68.3,68.37,68.29,68.36,33863.0,64.8092,64.8756,64.7997,64.8662,33863.0
2024-02-02 13:20:00,68.37,68.45,68.36,68.4,16685.0,64.8756,64.9516,64.8662,64.9041,16685.0
2024-02-02 13:25:00,68.38,68.4,68.33,68.36,24972.0,64.8851,64.9041,64.8377,64.8662,24972.0
2024-02-02 13:30:00,68.37,68.39,68.34,68.38,20626.0,64.8756,64.8946,64.8472,64.8851,20626.0
2024-02-02 13:35:00,68.38,68.43,68.31,68.38,18755.0,64.8851,64.9326,64.8187,64.8851,18755.0
2024-02-02 13:40:00,68.38,68.47,68.38,68.46,20417.0,64.8851,64.9705,64.8851,64.961,20417.0
2024-02-02 13:45:00,68.47,68.54,68.46,68.48,23116.0,64.9705,65.037,64.961,64.98,23116.0
2024-02-02 13:50:00,68.49,68.52,68.44,68.51,16062.0,64.9895,65.018,64.9421,65.0085,16062.0
2024-02-02 13:55:00,68.5,68.56,68.47,68.48,13534.0,64.999,65.0559,64.9705,64.98,13534.0
2024-02-02 14:00:00,68.48,68.57,68.48,68.53,15212.0,64.98,65.0654,64.98,65.0275,15212.0
2024-02-02 14:05:00,68.53,68.6,68.5,68.59,50190.0,65.0275,65.0939,64.999,65.0844,50190.0
2024-02-02 14:10:00,68.58,68.73,68.58,68.69,13869.0,65.0749,65.2172,65.0749,65.1793,13869.0
2024-02-02 14:15:00,68.7,68.73,68.64,68.66,63041.0,65.1888,65.2172,65.1318,65.1508,63041.0
2024-02-02 14:20:00,68.66,68.69,68.6,68.69,23528.0,65.1508,65.1793,65.0939,65.1793,23528.0
2024-02-02 14:25:00,68.69,68.71,68.65,68.7,12469.0,65.1793,65.1983,65.1413,65.1888,12469.0
2024-02-02 14:30:00,68.71,68.78,68.7,68.77,14941.0,65.1983,65.2647,65.1888,65.2552,14941.0
2024-02-02 14:35:00,68.77,68.82,68.75,68.81,34940.0,65.2552,65.3026,65.2362,65.2932,34940.0
2024-02-02 14:40:00,68.82,68.91,68.82,68.9,21693.0,65.3026,65.388,65.3026,65.3786,21693.0
2024-02-02 14:45:00,68.89,68.89,68.8,68.84,24452.0,65.3691,65.3691,65.2837,65.3216,24452.0
2024-02-02 14:50:00,68.83,68.89,68.79,68.88,30017.0,65.3121,65.3691,65.2742,65.3596,30017.0
2024-02-02 14:55:00,68.89,68.96,68.86,68.96,42977.0,65.3691,65.4355,65.3406,65.4355,42977.0
2024-02-02 15:00:00,68.96,69.08,68.95,69.08,56786.0,65.4355,65.5494,65.426,65.5494,56786.0
2024-02-02 15:05:00,69.09,69.1,69.03,69.08,41317.0,65.5588,65.5683,65.5019,65.5494,41317.0
2024-02-02 15:10:00,69.08,69.21,69.07,69.1,78991.0,65.5494,65.6727,65.5399,65.5683,78991.0
2024-02-02 15:15:00,69.1,69.22,69.09,69.17,38896.0,65.5683,65.6822,65.5588,65.6348,38896.0
2024-02-02 15:20:00,69.17,69.19,69.09,69.14,53694.0,65.6348,65.6537,65.5588,65.6063,53694.0
2024-02-02 15:25:00,69.15,69.24,69.11,69.23,61404.0,65.6158,65.7012,65.5778,65.6917,61404.0
2024-02-02 15:30:00,69.23,69.24,69.04,69.08,89224.0,65.6917,65.7012,65.5114,65.5494,89224.0
2024-02-02 15:35:00,69.08,69.19,69.06,69.06,94995.0,65.5494,65.6537,65.5304,65.5304,94995.0
2024-02-02 15:40:00,69.07,69.1,68.99,68.99,76174.0,65.5399,65.5683,65.464,65.464,76174.0
2024-02-02 15:45:00,68.98,69.01,68.83,68.85,100569.0,65.4545,65.4829,65.3121,65.3311,100569.0
2024-02-02 15:50:00,68.84,68.94,68.61,68.73,201005.0,65.3216,65.4165,65.1034,65.2172,201005.0
2024-02-02 15:55:00,68.73,68.78,68.57,68.65,513569.0,65.2172,65.2647,65.0654,65.1413,513569.0
2024-02-05 09:30:00,68.3,68.34,67.79,67.93,170276.0,64.8092,64.8472,64.3253,64.4581,170276.0
2024-02-05 09:35:00,67.9,68.0,67.76,67.86,104611.0,64.4297,64.5245,64.2968,64.3917,104611.0
2024-02-05 09:40:00,67.87,67.88,67.6,67.62,75030.0,64.4012,64.4107,64.145,64.164,75030.0
2024-02-05 09:45:00,67.61,67.92,67.61,67.85,40414.0,64.1545,64.4486,64.1545,64.3822,40414.0
2024-02-05 09:50:00,67.87,67.94,67.83,67.94,26335.0,64.4012,64.4676,64.3632,64.4676,26335.0
2024-02-05 09:55:00,67.92,68.04,67.89,68.0,13128.0,64.4486,64.5625,64.4202,64.5245,13128.0
2024-02-05 10:00:00,67.99,68.06,67.78,67.8,46578.0,64.5151,64.5815,64.3158,64.3348,46578.0
2024-02-05 10:05:00,67.79,67.82,67.64,67.67,34067.0,64.3253,64.3537,64.1829,64.2114,34067.0
2024-02-05 10:10:00,67.66,67.81,67.66,67.81,29467.0,64.2019,64.3443,64.2019,64.3443,29467.0
2024-02-05 10:15:00,67.82,67.85,67.74,67.8,22235.0,64.3537,64.3822,64.2778,64.3348,22235.0
2024-02-05 10:20:00,67.82,67.87,67.76,67.77,25541.0,64.3537,64.4012,64.2968,64.3063,25541.0
2024-02-05 10:25:00,67.79,67.83,67.73,67.81,24657.0,64.3253,64.3632,64.2683,64.3443,24657.0
2024-02-05 10:30:00,67.81,67.82,67.71,67.74,31556.0,64.3443,64.3537,64.2494,64.2778,31556.0
2024-02-05 10:35:00,67.75,67.77,67.66,67.76,36814.0,64.2873,64.3063,64.2019,64.2968,36814.0
2024-02-05 10:40:00,67.77,67.9,67.77,67.86,32992.0,64.3063,64.4297,64.3063,64.3917,32992.0
2024-02-05 10:45:00,67.86,67.86,67.8,67.81,16599.0,64.3917,64.3917,64.3348,64.3443,16599.0
2024-02-05 10:50:00,67.81,67.89,67.8,67.81,18678.0,64.3443,64.4202,64.3348,64.3443,18678.0
2024-02-05 10:55:00,67.81,67.93,67.8,67.93,67461.0,64.3443,64.4581,64.3348,64.4581,67461.0
2024-02-05 11:00:00,67.93,67.99,67.89,67.97,18742.0,64.4581,64.5151,64.4202,64.4961,18742.0
2024-02-05 11:05:00,67.98,68.07,67.98,68.06,15233.0,64.5056,64.591,64.5056,64.5815,15233.0
2024-02-05 11:10:00,68.06,68.14,68.04,68.11,23969.0,64.5815,64.6574,64.5625,64.6289,23969.0
2024-02-05 11:15:00,68.11,68.13,68.04,68.08,15773.0,64.6289,64.6479,64.5625,64.6005,15773.0
2024-02-05 11:20:00,68.1,68.11,68.03,68.06,26301.0,64.6194,64.6289,64.553,64.5815,26301.0
2024-02-05 11:25:00,68.07,68.15,68.07,68.14,15483.0,64.591,64.6669,64.591,64.6574,15483.0
2024-02-05 11:30:00,68.15,68.17,68.12,68.14,27465.0,64.6669,64.6859,64.6384,64.6574,27465.0
2024-02-05 11:35:00,68.13,68.13,68.05,68.06,10218.0,64.6479,64.6479,64.572,64.5815,10218.0
2024-02-05 11:40:00,68.05,68.12,68.04,68.09,21066.0,64.572,64.6384,64.5625,64.6099,21066.0
2024-02-05 11:45:00,68.09,68.12,68.05,68.07,20567.0,64.6099,64.6384,64.572,64.591,20567.0
2024-02-05 11:50:00,68.06,68.08,68.01,68.05,14342.0,64.5815,64.6005,64.534,64.572,14342.0
2024-02-05 11:55:00,68.05,68.08,68.02,68.04,20321.0,64.572,64.6005,64.5435,64.5625,20321.0
2024-02-05 12:00:00,68.03,68.05,67.96,67.98,19153.0,64.553,64.572,64.4866,64.5056,19153.0
2024-02-05 12:05:00,67.98,68.01,67.94,67.98,13879.0,64.5056,64.534,64.4676,64.5056,13879.0
2024-02-05 12:10:00,67.98,68.05,67.98,68.04,18148.0,64.5056,64.572,64.5056,64.5625,18148.0
2024-02-05 12:15:00,68.04,68.06,67.99,68.0,14851.0,64.5625,64.5815,64.5151,64.5245,14851.0
2024-02-05 12:20:00,68.01,68.01,67.9,67.91,20452.0,64.534,64.534,64.4297,64.4391,20452.0
2024-02-05 12:25:00,67.91,67.93,67.88,67.89,11604.0,64.4391,64.4581,64.4107,64.4202,11604.0
2024-02-05 12:30:00,67.89,67.91,67.85,67.88,15138.0,64.4202,64.4391,64.3822,64.4107,15138.0
2024-02-05 12:35:00,67.87,67.89,67.83,67.87,10806.0,64.4012,64.4202,64.3632,64.4012,10806.0
2024-02-05 12:40:00,67.87,67.92,67.87,67.92,11236.0,64.4012,64.4486,64.4012,64.4486,11236.0
2024-02-05 12:45:00,67.91,67.92,67.85,67.9,13705.0,64.4391,64.4486,64.3822,64.4297,13705.0
2024-02-05 12:50:00,67.91,67.92,67.86,67.87,11800.0,64.4391,64.4486,64.3917,64.4012,11800.0
2024-02-05 12:55:00,67.86,67.93,67.85,67.88,11278.0,64.3917,64.4581,64.3822,64.4107,11278.0
2024-02-05 13:00:00,67.89,67.89,67.82,67.83,13216.0,64.4202,64.4202,64.3537,64.3632,13216.0
2024-02-05 13:05:00,67.81,67.85,67.8,67.84,10360.0,64.3443,64.3822,64.3348,64.3727,10360.0
2024-02-05 13:10:00,67.83,67.88,67.82,67.87,15798.0,64.3632,64.4107,64.3537,64.4012,15798.0
2024-02-05 13:15:00,67.86,67.86,67.82,67.85,17428.0,64.3917,64.3917,64.3537,64.3822,17428.0
2024-02-05 13:20:00,67.85,67.88,67.83,67.83,16420.0,64.3822,64.4107,64.3632,64.3632,16420.0
2024-02-05 13:25:00,67.83,67.85,67.75,67.77,19284.0,64.3632,64.3822,64.2873,64.3063,19284.0
2024-02-05 13:30:00,67.77,67.8,67.73,67.76,19283.0,64.3063,64.3348,64.2683,64.2968,19283.0
2024-02-05 13:35:00,67.76,67.79,67.74,67.77,19596.0,64.2968,64.3253,64.2778,64.3063,19596.0
2024-02-05 13:40:00,67.77,67.77,67.69,67.7,27736.0,64.3063,64.3063,64.2304,64.2399,27736.0
2024-02-05 13:45:00,67.7,67.78,67.7,67.73,12498.0,64.2399,64.3158,64.2399,64.2683,12498.0
2024-02-05 13:50:00,67.73,67.77,67.72,67.73,16230.0,64.2683,64.3063,64.2589,64.2683,16230.0
2024-02-05 13:55:00,67.73,67.78,67.71,67.76,34489.0,64.2683,64.3158,64.2494,64.2968,34489.0
2024-02-05 14:00:00,67.76,67.76,67.7,67.7,14274.0,64.2968,64.2968,64.2399,64.2399,14274.0
2024-02-05 14:05:00,67.71,67.72,67.62,67.62,20344.0,64.2494,64.2589,64.164,64.164,20344.0
2024-02-05 14:10:00,67.61,67.62,67.55,67.59,20027.0,64.1545,64.164,64.0975,64.1355,20027.0
2024-02-05 14:15:00,67.58,67.64,67.58,67.64,16130.0,64.126,64.1829,64.126,64.1829,16130.0
2024-02-05 14:20:00,67.63,67.67,67.62,67.65,28978.0,64.1735,64.2114,64.164,64.1924,28978.0
2024-02-05 14:25:00,67.63,67.65,67.59,67.63,27264.0,64.1735,64.1924,64.1355,64.1735,27264.0
2024-02-05 14:30:00,67.62,67.73,67.62,67.67,33769.0,64.164,64.2683,64.164,64.2114,33769.0
2024-02-05 14:35:00,67.67,67.68,67.58,67.62,23899.0,64.2114,64.2209,64.126,64.164,23899.0
2024-02-05 14:40:00,67.62,67.71,67.62,67.67,30953.0,64.164,64.2494,64.164,64.2114,30953.0
2024-02-05 14:45:00,67.67,67.71,67.65,67.7,14181.0,64.2114,64.2494,64.1924,64.2399,14181.0
2024-02-05 14:50:00,67.7,67.77,67.67,67.73,17997.0,64.2399,64.3063,64.2114,64.2683,17997.0
2024-02-05 14:55:00,67.73,67.73,67.64,67.69,21231.0,64.2683,64.2683,64.1829,64.2304,21231.0
2024-02-05 15:00:00,67.68,67.73,67.64,67.66,31820.0,64.2209,64.2683,64.1829,64.2019,31820.0
2024-02-05 15:05:00,67.67,67.72,67.65,67.7,31543.0,64.2114,64.2589,64.1924,64.2399,31543.0
2024-02-05 15:10:00,67.71,67.77,67.67,67.67,28597.0,64.2494,64.3063,64.2114,64.2114,28597.0
2024-02-05 15:15:00,67.67,67.77,67.65,67.74,38400.0,64.2114,64.3063,64.1924,64.2778,38400.0
2024-02-05 15:20:00,67.75,67.84,67.74,67.84,31715.0,64.2873,64.3727,64.2778,64.3727,31715.0
2024-02-05 15:25:00,67.84,67.92,67.84,67.89,24097.0,64.3727,64.4486,64.3727,64.4202,24097.0
2024-02-05 15:30:00,67.9,68.02,67.89,68.01,26265.0,64.4297,64.5435,64.4202,64.534,26265.0
2024-02-05 15:35:00,68.01,68.03,67.85,67.86,42953.0,64.534,64.553,64.3822,64.3917,42953.0
2024-02-05 15:40:00,67.86,67.87,67.53,67.53,80389.0,64.3917,64.4012,64.0786,64.0786,80389.0
2024-02-05 15:45:00,67.54,67.56,67.36,67.36,95328.0,64.0881,64.107,63.9173,63.9173,95328.0
2024-02-05 15:50:00,67.36,67.45,67.18,67.22,253136.0,63.9173,64.0027,63.7465,63.7844,253136.0
2024-02-05 15:55:00,67.21,67.27,67.07,67.19,442990.0,63.7749,63.8319,63.6421,63.7559,442990.0
2024-02-06 09:30:00,67.08,67.18,66.94,67.08,83885.0,63.6516,63.7465,63.5187,63.6516,83885.0
2024-02-06 09:35:00,67.08,67.15,67.03,67.04,33624.0,63.6516,63.718,63.6041,63.6136,33624.0
2024-02-06 09:40:00,67.05,67.13,67.0,67.06,26977.0,63.6231,63.699,63.5757,63.6326,26977.0
2024-02-06 09:45:00,67.05,67.13,67.0,67.04,21660.0,63.6231,63.699,63.5757,63.6136,21660.0
2024-02-06 09:50:00,67.03,67.06,66.97,67.02,18087.0,63.6041,63.6326,63.5472,63.5946,18087.0
2024-02-06 09:55:00,67.01,67.08,66.97,66.98,23268.0,63.5851,63.6516,63.5472,63.5567,23268.0
2024-02-06 10:00:00,67.0,67.1,66.96,67.1,40696.0,63.5757,63.6705,63.5377,63.6705,40696.0
2024-02-06 10:05:00,67.1,67.21,67.06,67.2,32828.0,63.6705,63.7749,63.6326,63.7654,32828.0
2024-02-06 10:10:00,67.19,67.23,67.1,67.13,35545.0,63.7559,63.7939,63.6705,63.699,35545.0
2024-02-06 10:15:00,67.12,67.16,67.04,67.11,18409.0,63.6895,63.7275,63.6136,63.68,18409.0
2024-02-06 10:20:00,67.1,67.18,67.05,67.17,15851.0,63.6705,63.7465,63.6231,63.737,15851.0
2024-02-06 10:25:00,67.17,67.26,67.14,67.18,14977.0,63.737,63.8224,63.7085,63.7465,14977.0
2024-02-06 10:30:00,67.18,67.31,67.18,67.25,44795.0,63.7465,63.8698,63.7465,63.8129,44795.0
2024-02-06 10:35:00,67.25,67.33,67.2,67.29,19324.0,63.8129,63.8888,63.7654,63.8508,19324.0
2024-02-06 10:40:00,67.29,67.39,67.27,67.38,17911.0,63.8508,63.9457,63.8319,63.9362,17911.0
2024-02-06 10:45:00,67.39,67.41,67.3,67.34,56608.0,63.9457,63.9647,63.8603,63.8983,56608.0
2024-02-06 10:50:00,67.32,67.35,67.29,67.35,23872.0,63.8793,63.9078,63.8508,63.9078,23872.0
2024-02-06 10:55:00,67.36,67.36,67.24,67.28,17306.0,63.9173,63.9173,63.8034,63.8413,17306.0
2024-02-06 11:00:00,67.28,67.29,67.17,67.23,14254.0,63.8413,63.8508,63.737,63.7939,14254.0
2024-02-06 11:05:00,67.22,67.28,67.22,67.23,9624.0,63.7844,63.8413,63.7844,63.7939,9624.0
2024-02-06 11:10:00,67.22,67.33,67.22,67.29,13660.0,63.7844,63.8888,63.7844,63.8508,13660.0
2024-02-06 11:15:00,67.29,67.35,67.29,67.34,24700.0,63.8508,63.9078,63.8508,63.8983,24700.0
2024-02-06 11:20:00,67.36,67.43,67.33,67.43,11760.0,63.9173,63.9837,63.8888,63.9837,11760.0
2024-02-06 11:25:00,67.44,67.45,67.3,67.39,13724.0,63.9932,64.0027,63.8603,63.9457,13724.0
2024-02-06 11:30:00,67.38,67.4,67.28,67.3,12637.0,63.9362,63.9552,63.8413,63.8603,12637.0
2024-02-06 11:35:00,67.29,67.3,67.21,67.22,13695.0,63.8508,63.8603,63.7749,63.7844,13695.0
2024-02-06 11:40:00,67.2,67.26,67.17,67.25,23449.0,63.7654,63.8224,63.737,63.8129,23449.0
2024-02-06 11:45:00,67.25,67.37,67.25,67.37,14084.0,63.8129,63.9267,63.8129,63.9267,14084.0
2024-02-06 11:50:00,67.37,67.43,67.37,67.39,17203.0,63.9267,63.9837,63.9267,63.9457,17203.0
2024-02-06 11:55:00,67.4,67.41,67.35,67.4,11973.0,63.9552,63.9647,63.9078,63.9552,11973.0
2024-02-06 12:00:00,67.4,67.52,67.39,67.49,19716.0,63.9552,64.0691,63.9457,64.0406,19716.0
2024-02-06 12:05:00,67.47,67.48,67.42,67.44,15636.0,64.0216,64.0311,63.9742,63.9932,15636.0
2024-02-06 12:10:00,67.43,67.52,67.38,67.52,12866.0,63.9837,64.0691,63.9362,64.0691,12866.0
2024-02-06 12:15:00,67.52,67.53,67.47,67.52,16785.0,64.0691,64.0786,64.0216,64.0691,16785.0
2024-02-06 12:20:00,67.53,67.58,67.5,67.51,11400.0,64.0786,64.126,64.0501,64.0596,11400.0
2024-02-06 12:25:00,67.51,67.57,67.47,67.56,18646.0,64.0596,64.1165,64.0216,64.107,18646.0
2024-02-06 12:30:00,67.56,67.56,67.5,67.51,16859.0,64.107,64.107,64.0501,64.0596,16859.0
2024-02-06 12:35:00,67.5,67.5,67.41,67.43,10969.0,64.0501,64.0501,63.9647,63.9837,10969.0
2024-02-06 12:40:00,67.44,67.52,67.43,67.48,12710.0,63.9932,64.0691,63.9837,64.0311,12710.0
2024-02-06 12:45:00,67.48,67.53,67.47,67.49,7708.0,64.0311,64.0786,64.0216,64.0406,7708.0
2024-02-06 12:50:00,67.5,67.52,67.49,67.51,7582.0,64.0501,64.0691,64.0406,64.0596,7582.0
2024-02-06 12:55:00,67.51,67.53,67.48,67.5,15762.0,64.0596,64.0786,64.0311,64.0501,15762.0
2024-02-06 13:00:00,67.5,67.56,67.49,67.55,6445.0,64.0501,64.107,64.0406,64.0975,6445.0
2024-02-06 13:05:00,67.55,67.58,67.52,67.54,12224.0,64.0975,64.126,64.0691,64.0881,12224.0
2024-02-06 13:10:00,67.55,67.55,67.49,67.51,11605.0,64.0975,64.0975,64.0406,64.0596,11605.0
2024-02-06 13:15:00,67.5,67.52,67.46,67.48,8723.0,64.0501,64.0691,64.0121,64.0311,8723.0
2024-02-06 13:20:00,67.48,67.49,67.39,67.44,12540.0,64.0311,64.0406,63.9457,63.9932,12540.0
2024-02-06 13:25:00,67.45,67.48,67.41,67.45,35584.0,64.0027,64.0311,63.9647,64.0027,35584.0
2024-02-06 13:30:00,67.45,67.49,67.44,67.45,11277.0,64.0027,64.0406,63.9932,64.0027,11277.0
2024-02-06 13:35:00,67.45,67.49,67.42,67.45,14298.0,64.0027,64.0406,63.9742,64.0027,14298.0
2024-02-06 13:40:00,67.45,67.46,67.41,67.44,10496.0,64.0027,64.0121,63.9647,63.9932,10496.0
2024-02-06 13:45:00,67.44,67.52,67.42,67.5,14593.0,63.9932,64.0691,63.9742,64.0501,14593.0
2024-02-06 13:50:00,67.51,67.52,67.46,67.51,26721.0,64.0596,64.0691,64.0121,64.0596,26721.0
2024-02-06 13:55:00,67.51,67.56,67.49,67.56,11013.0,64.0596,64.107,64.0406,64.107,11013.0
2024-02-06 14:00:00,67.56,67.57,67.49,67.51,17130.0,64.107,64.1165,64.0406,64.0596,17130.0
2024-02-06 14:05:00,67.51,67.51,67.43,67.43,18490.0,64.0596,64.0596,63.9837,63.9837,18490.0
2024-02-06 14:10:00,67.43,67.57,67.42,67.54,39723.0,63.9837,64.1165,63.9742,64.0881,39723.0
2024-02-06 14:15:00,67.53,67.68,67.52,67.68,23493.0,64.0786,64.2209,64.0691,64.2209,23493.0
2024-02-06 14:20:00,67.67,67.68,67.58,67.59,19521.0,64.2114,64.2209,64.126,64.1355,19521.0
2024-02-06 14:25:00,67.58,67.59,67.54,67.56,16890.0,64.126,64.1355,64.0881,64.107,16890.0
2024-02-06 14:30:00,67.56,67.56,67.49,67.51,11734.0,64.107,64.107,64.0406,64.0596,11734.0
2024-02-06 14:35:00,67.53,67.55,67.41,67.42,12552.0,64.0786,64.0975,63.9647,63.9742,12552.0
2024-02-06 14:40:00,67.42,67.47,67.39,67.42,27687.0,63.9742,64.0216,63.9457,63.9742,27687.0
2024-02-06 14:45:00,67.42,67.51,67.42,67.51,56948.0,63.9742,64.0596,63.9742,64.0596,56948.0
2024-02-06 14:50:00,67.51,67.56,67.5,67.53,10455.0,64.0596,64.107,64.0501,64.0786,10455.0
2024-02-06 14:55:00,67.53,67.57,67.51,67.52,15238.0,64.0786,64.1165,64.0596,64.0691,15238.0
2024-02-06 15:00:00,67.51,67.54,67.47,67.53,31913.0,64.0596,64.0881,64.0216,64.0786,31913.0
2024-02-06 15:05:00,67.53,67.61,67.52,67.58,35237.0,64.0786,64.1545,64.0691,64.126,35237.0
2024-02-06 15:10:00,67.58,67.6,67.54,67.58,23454.0,64.126,64.145,64.0881,64.126,23454.0
2024-02-06 15:15:00,67.57,67.57,67.53,67.53,11295.0,64.1165,64.1165,64.0786,64.0786,11295.0
2024-02-06 15:20:00,67.54,67.55,67.49,67.54,20937.0,64.0881,64.0975,64.0406,64.0881,20937.0
2024-02-06 15:25:00,67.53,67.58,67.52,67.58,22855.0,64.0786,64.126,64.0691,64.126,22855.0
2024-02-06 15:30:00,67.58,67.58,67.46,67.53,33593.0,64.126,64.126,64.0121,64.0786,33593.0
2024-02-06 15:35:00,67.52,67.59,67.51,67.57,34438.0,64.0691,64.1355,64.0596,64.1165,34438.0
2024-02-06 15:40:00,67.57,67.64,67.57,67.58,34722.0,64.1165,64.1829,64.1165,64.126,34722.0
2024-02-06 15:45:00,67.58,67.64,67.56,67.56,67752.0,64.126,64.1829,64.107,64.107,67752.0
2024-02-06 15:50:00,67.57,67.61,67.44,67.51,136175.0,64.1165,64.1545,63.9932,64.0596,136175.0
2024-02-06 15:55:00,67.5,67.53,67.38,67.39,263199.0,64.0501,64.0786,63.9362,63.9457,263199.0
2024-02-07 09:30:00,67.54,67.77,67.5,67.62,99002.0,64.0881,64.3063,64.0501,64.164,99002.0
2024-02-07 09:35:00,67.6,67.6,67.46,67.52,13979.0,64.145,64.145,64.0121,64.0691,13979.0
2024-02-07 09:40:00,67.54,67.54,67.22,67.26,15638.0,64.0881,64.0881,63.7844,63.8224,15638.0
2024-02-07 09:45:00,67.25,67.33,67.15,67.32,23286.0,63.8129,63.8888,63.718,63.8793,23286.0
2024-02-07 09:50:00,67.32,67.35,67.27,67.32,46776.0,63.8793,63.9078,63.8319,63.8793,46776.0
2024-02-07 09:55:00,67.37,67.41,67.14,67.16,30387.0,63.9267,63.9647,63.7085,63.7275,30387.0
2024-02-07 10:00:00,67.14,67.15,67.02,67.1,61840.0,63.7085,63.718,63.5946,63.6705,61840.0
2024-02-07 10:05:00,67.09,67.19,67.07,67.17,28515.0,63.6611,63.7559,63.6421,63.737,28515.0
2024-02-07 10:10:00,67.16,67.16,67.05,67.07,19741.0,63.7275,63.7275,63.6231,63.6421,19741.0
2024-02-07 10:15:00,67.08,67.19,67.03,67.17,25441.0,63.6516,63.7559,63.6041,63.737,25441.0
2024-02-07 10:20:00,67.17,67.33,67.17,67.32,82232.0,63.737,63.8888,63.737,63.8793,82232.0
2024-02-07 10:25:00,67.31,67.4,67.3,67.36,15547.0,63.8698,63.9552,63.8603,63.9173,15547.0
2024-02-07 10:30:00,67.37,67.42,67.21,67.25,22480.0,63.9267,63.9742,63.7749,63.8129,22480.0
2024-02-07 10:35:00,67.25,67.34,67.21,67.34,15101.0,63.8129,63.8983,63.7749,63.8983,15101.0
2024-02-07 10:40:00,67.34,67.36,67.21,67.22,18225.0,63.8983,63.9173,63.7749,63.7844,18225.0
2024-02-07 10:45:00,67.23,67.25,67.15,67.17,17711.0,63.7939,63.8129,63.718,63.737,17711.0
2024-02-07 10:50:00,67.17,67.23,67.14,67.21,11677.0,63.737,63.7939,63.7085,63.7749,11677.0
2024-02-07 10:55:00,67.18,67.32,67.17,67.32,125212.0,63.7465,63.8793,63.737,63.8793,125212.0
2024-02-07 11:00:00,67.33,67.36,67.3,67.31,58214.0,63.8888,63.9173,63.8603,63.8698,58214.0
2024-02-07 11:05:00,67.31,67.41,67.3,67.39,15007.0,63.8698,63.9647,63.8603,63.9457,15007.0
2024-02-07 11:10:00,67.38,67.38,67.2,67.25,28724.0,63.9362,63.9362,63.7654,63.8129,28724.0
2024-02-07 11:15:00,67.25,67.25,67.17,67.23,9760.0,63.8129,63.8129,63.737,63.7939,9760.0
2024-02-07 11:20:00,67.23,67.24,67.16,67.22,11078.0,63.7939,63.8034,63.7275,63.7844,11078.0
2024-02-07 11:25:00,67.23,67.3,67.21,67.22,13206.0,63.7939,63.8603,63.7749,63.7844,13206.0
2024-02-07 11:30:00,67.23,67.3,67.23,67.28,9958.0,63.7939,63.8603,63.7939,63.8413,9958.0
2024-02-07 11:35:00,67.27,67.35,67.25,67.34,34549.0,63.8319,63.9078,63.8129,63.8983,34549.0
2024-02-07 11:40:00,67.35,67.35,67.29,67.34,7630.0,63.9078,63.9078,63.8508,63.8983,7630.0
2024-02-07 11:45:00,67.33,67.34,67.27,67.31,12593.0,63.8888,63.8983,63.8319,63.8698,12593.0
2024-02-07 11:50:00,67.31,67.39,67.3,67.39,10800.0,63.8698,63.9457,63.8603,63.9457,10800.0
2024-02-07 11:55:00,67.39,67.44,67.38,67.44,17056.0,63.9457,63.9932,63.9362,63.9932,17056.0
2024-02-07 12:00:00,67.45,67.46,67.38,67.42,10878.0,64.0027,64.0121,63.9362,63.9742,10878.0
2024-02-07 12:05:00,67.43,67.46,67.42,67.45,8943.0,63.9837,64.0121,63.9742,64.0027,8943.0
2024-02-07 12:10:00,67.43,67.44,67.39,67.41,17402.0,63.9837,63.9932,63.9457,63.9647,17402.0
2024-02-07 12:15:00,67.41,67.41,67.33,67.34,13018.0,63.9647,63.9647,63.8888,63.8983,13018.0
2024-02-07 12:20:00,67.34,67.34,67.27,67.3,32718.0,63.8983,63.8983,63.8319,63.8603,32718.0
2024-02-07 12:25:00,67.3,67.31,67.27,67.28,17592.0,63.8603,63.8698,63.8319,63.8413,17592.0
2024-02-07 12:30:00,67.28,67.31,67.24,67.28,13518.0,63.8413,63.8698,63.8034,63.8413,13518.0
2024-02-07 12:35:00,67.25,67.28,67.24,67.27,11272.0,63.8129,63.8413,63.8034,63.8319,11272.0
2024-02-07 12:40:00,67.27,67.3,67.26,67.29,22659.0,63.8319,63.8603,63.8224,63.8508,22659.0
2024-02-07 12:45:00,67.3,67.31,67.26,67.27,21027.0,63.8603,63.8698,63.8224,63.8319,21027.0
2024-02-07 12:50:00,67.28,67.29,67.23,67.29,19518.0,63.8413,63.8508,63.7939,63.8508,19518.0
2024-02-07 12:55:00,67.3,67.3,67.22,67.23,9253.0,63.8603,63.8603,63.7844,63.7939,9253.0
2024-02-07 13:00:00,67.23,67.37,67.21,67.31,24381.0,63.7939,63.9267,63.7749,63.8698,24381.0
2024-02-07 13:05:00,67.31,67.31,67.22,67.24,13715.0,63.8698,63.8698,63.7844,63.8034,13715.0
2024-02-07 13:10:00,67.25,67.32,67.25,67.3,20645.0,63.8129,63.8793,63.8129,63.8603,20645.0
2024-02-07 13:15:00,67.3,67.34,67.27,67.28,71921.0,63.8603,63.8983,63.8319,63.8413,71921.0
2024-02-07 13:20:00,67.27,67.28,67.22,67.22,12179.0,63.8319,63.8413,63.7844,63.7844,12179.0
2024-02-07 13:25:00,67.22,67.23,67.18,67.2,14132.0,63.7844,63.7939,63.7465,63.7654,14132.0
2024-02-07 13:30:00,67.2,67.25,67.18,67.23,15922.0,63.7654,63.8129,63.7465,63.7939,15922.0
2024-02-07 13:35:00,67.23,67.23,67.13,67.18,27352.0,63.7939,63.7939,63.699,63.7465,27352.0
2024-02-07 13:40:00,67.18,67.21,67.15,67.16,17690.0,63.7465,63.7749,63.718,63.7275,17690.0
2024-02-07 13:45:00,67.15,67.19,67.12,67.18,18685.0,63.718,63.7559,63.6895,63.7465,18685.0
2024-02-07 13:50:00,67.17,67.25,67.16,67.23,15322.0,63.737,63.8129,63.7275,63.7939,15322.0
2024-02-07 13:55:00,67.23,67.24,67.17,67.18,22581.0,63.7939,63.8034,63.737,63.7465,22581.0
2024-02-07 14:00:00,67.19,67.24,67.18,67.23,24403.0,63.7559,63.8034,63.7465,63.7939,24403.0
2024-02-07 14:05:00,67.23,67.25,67.22,67.23,23289.0,63.7939,63.8129,63.7844,63.7939,23289.0
2024-02-07 14:10:00,67.23,67.25,67.19,67.2,32091.0,63.7939,63.8129,63.7559,63.7654,32091.0
2024-02-07 14:15:00,67.2,67.2,67.14,67.2,17212.0,63.7654,63.7654,63.7085,63.7654,17212.0
2024-02-07 14:20:00,67.2,67.21,67.13,67.15,16201.0,63.7654,63.7749,63.699,63.718,16201.0
2024-02-07 14:25:00,67.16,67.19,67.13,67.19,17062.0,63.7275,63.7559,63.699,63.7559,17062.0
2024-02-07 14:30:00,67.19,67.21,67.16,67.18,22569.0,63.7559,63.7749,63.7275,63.7465,22569.0
2024-02-07 14:35:00,67.19,67.25,67.18,67.21,26491.0,63.7559,63.8129,63.7465,63.7749,26491.0
2024-02-07 14:40:00,67.22,67.27,67.21,67.27,21101.0,63.7844,63.8319,63.7749,63.8319,21101.0
2024-02-07 14:45:00,67.27,67.28,67.25,67.27,20299.0,63.8319,63.8413,63.8129,63.8319,20299.0
2024-02-07 14:50:00,67.28,67.29,67.24,67.27,19811.0,63.8413,63.8508,63.8034,63.8319,19811.0
2024-02-07 14:55:00,67.27,67.31,67.26,67.28,29042.0,63.8319,63.8698,63.8224,63.8413,29042.0
2024-02-07 15:00:00,67.28,67.33,67.28,67.31,80602.0,63.8413,63.8888,63.8413,63.8698,80602.0
2024-02-07 15:05:00,67.31,67.33,67.28,67.28,56243.0,63.8698,63.8888,63.8413,63.8413,56243.0
2024-02-07 15:10:00,67.28,67.33,67.26,67.27,45302.0,63.8413,63.8888,63.8224,63.8319,45302.0
2024-02-07 15:15:00,67.26,67.27,67.19,67.2,26904.0,63.8224,63.8319,63.7559,63.7654,26904.0
2024-02-07 15:20:00,67.2,67.25,67.19,67.23,16671.0,63.7654,63.8129,63.7559,63.7939,16671.0
2024-02-07 15:25:00,67.23,67.23,67.11,67.12,28851.0,63.7939,63.7939,63.68,63.6895,28851.0
2024-02-07 15:30:00,67.12,67.13,67.07,67.12,75642.0,63.6895,63.699,63.6421,63.6895,75642.0
2024-02-07 15:35:00,67.12,67.12,66.98,66.98,64942.0,63.6895,63.6895,63.5567,63.5567,64942.0
2024-02-07 15:40:00,66.98,66.99,66.85,66.89,81553.0,63.5567,63.5662,63.4333,63.4713,81553.0
2024-02-07 15:45:00,66.89,66.9,66.81,66.88,148579.0,63.4713,63.4808,63.3954,63.4618,148579.0
2024-02-07 15:50:00,66.88,66.95,66.8,66.88,154475.0,63.4618,63.5282,63.3859,63.4618,154475.0
2024-02-07 15:55:00,66.87,66.97,66.86,66.95,361177.0,63.4523,63.5472,63.4428,63.5282,361177.0
2024-02-08 09:30:00,66.61,66.82,66.52,66.79,67969.0,63.2056,63.4049,63.1202,63.3764,67969.0
2024-02-08 09:35:00,66.77,66.92,66.71,66.88,16462.0,63.3574,63.4997,63.3005,63.4618,16462.0
2024-02-08 09:40:00,66.89,66.96,66.79,66.95,25311.0,63.4713,63.5377,63.3764,63.5282,25311.0
2024-02-08 09:45:00,66.92,67.01,66.89,66.92,17510.0,63.4997,63.5851,63.4713,63.4997,17510.0
2024-02-08 09:50:00,66.93,67.0,66.88,66.92,28774.0,63.5092,63.5757,63.4618,63.4997,28774.0
2024-02-08 09:55:00,66.92,66.94,66.83,66.84,32639.0,63.4997,63.5187,63.4143,63.4238,32639.0
2024-02-08 10:00:00,66.84,66.97,66.82,66.94,25606.0,63.4238,63.5472,63.4049,63.5187,25606.0
2024-02-08 10:05:00,66.94,67.02,66.88,67.0,25530.0,63.5187,63.5946,63.4618,63.5757,25530.0
2024-02-08 10:10:00,67.01,67.01,66.85,66.87,18388.0,63.5851,63.5851,63.4333,63.4523,18388.0
2024-02-08 10:15:00,66.9,66.93,66.83,66.92,8360.0,63.4808,63.5092,63.4143,63.4997,8360.0
2024-02-08 10:20:00,66.92,66.97,66.89,66.94,20461.0,63.4997,63.5472,63.4713,63.5187,20461.0
2024-02-08 10:25:00,66.92,67.01,66.91,67.01,16380.0,63.4997,63.5851,63.4903,63.5851,16380.0
2024-02-08 10:30:00,66.99,67.03,66.91,66.93,15978.0,63.5662,63.6041,63.4903,63.5092,15978.0
2024-02-08 10:35:00,66.92,66.92,66.85,66.91,29876.0,63.4997,63.4997,63.4333,63.4903,29876.0
2024-02-08 10:40:00,66.9,66.92,66.78,66.79,24419.0,63.4808,63.4997,63.3669,63.3764,24419.0
2024-02-08 10:45:00,66.79,66.83,66.75,66.79,19863.0,63.3764,63.4143,63.3384,63.3764,19863.0
2024-02-08 10:50:00,66.77,66.85,66.75,66.82,16945.0,63.3574,63.4333,63.3384,63.4049,16945.0
2024-02-08 10:55:00,66.82,66.89,66.8,66.87,26640.0,63.4049,63.4713,63.3859,63.4523,26640.0
2024-02-08 11:00:00,66.87,66.88,66.8,66.83,18752.0,63.4523,63.4618,63.3859,63.4143,18752.0
2024-02-08 11:05:00,66.82,66.84,66.74,66.81,21815.0,63.4049,63.4238,63.3289,63.3954,21815.0
2024-02-08 11:10:00,66.81,66.82,66.7,66.7,10765.0,63.3954,63.4049,63.291,63.291,10765.0
2024-02-08 11:15:00,66.7,66.74,66.68,66.72,12045.0,63.291,63.3289,63.272,63.31,12045.0
2024-02-08 11:20:00,66.72,66.72,66.65,66.66,19069.0,63.31,63.31,63.2435,63.253,19069.0
2024-02-08 11:25:00,66.67,66.7,66.61,66.63,19107.0,63.2625,63.291,63.2056,63.2246,19107.0
2024-02-08 11:30:00,66.62,66.68,66.6,66.64,30620.0,63.2151,63.272,63.1961,63.2341,30620.0
2024-02-08 11:35:00,66.65,66.65,66.56,66.57,9264.0,63.2435,63.2435,63.1581,63.1676,9264.0
2024-02-08 11:40:00,66.58,66.61,66.55,66.59,22046.0,63.1771,63.2056,63.1487,63.1866,22046.0
2024-02-08 11:45:00,66.58,66.64,66.58,66.64,19239.0,63.1771,63.2341,63.1771,63.2341,19239.0
2024-02-08 11:50:00,66.65,66.68,66.6,66.65,17215.0,63.2435,63.272,63.1961,63.2435,17215.0
2024-02-08 11:55:00,66.64,66.68,66.61,66.67,8205.0,63.2341,63.272,63.2056,63.2625,8205.0
2024-02-08 12:00:00,66.67,66.67,66.57,66.62,21211.0,63.2625,63.2625,63.1676,63.2151,21211.0
2024-02-08 12:05:00,66.61,66.63,66.56,66.58,21494.0,63.2056,63.2246,63.1581,63.1771,21494.0
2024-02-08 12:10:00,66.61,66.63,66.53,66.58,23107.0,63.2056,63.2246,63.1297,63.1771,23107.0
2024-02-08 12:15:00,66.58,66.59,66.45,66.45,39958.0,63.1771,63.1866,63.0538,63.0538,39958.0
2024-02-08 12:20:00,66.45,66.54,66.44,66.5,40084.0,63.0538,63.1392,63.0443,63.1012,40084.0
2024-02-08 12:25:00,66.5,66.56,66.49,66.53,18169.0,63.1012,63.1581,63.0917,63.1297,18169.0
2024-02-08 12:30:00,66.53,66.6,66.51,66.59,25943.0,63.1297,63.1961,63.1107,63.1866,25943.0
2024-02-08 12:35:00,66.6,66.66,66.59,66.64,32844.0,63.1961,63.253,63.1866,63.2341,32844.0
2024-02-08 12:40:00,66.65,66.74,66.64,66.73,12797.0,63.2435,63.3289,63.2341,63.3195,12797.0
2024-02-08 12:45:00,66.73,66.74,66.68,66.69,34517.0,63.3195,63.3289,63.272,63.2815,34517.0
2024-02-08 12:50:00,66.69,66.69,66.64,66.65,17728.0,63.2815,63.2815,63.2341,63.2435,17728.0
2024-02-08 12:55:00,66.64,66.64,66.52,66.53,33172.0,63.2341,63.2341,63.1202,63.1297,33172.0
2024-02-08 13:00:00,66.53,66.64,66.53,66.64,24644.0,63.1297,63.2341,63.1297,63.2341,24644.0
2024-02-08 13:05:00,66.65,66.72,66.64,66.67,24788.0,63.2435,63.31,63.2341,63.2625,24788.0
2024-02-08 13:10:00,66.67,66.67,66.57,66.58,25065.0,63.2625,63.2625,63.1676,63.1771,25065.0
2024-02-08 13:15:00,66.59,66.64,66.58,66.6,16405.0,63.1866,63.2341,63.1771,63.1961,16405.0
2024-02-08 13:20:00,66.6,66.6,66.46,66.46,57957.0,63.1961,63.1961,63.0633,63.0633,57957.0
2024-02-08 13:25:00,66.46,66.5,66.42,66.45,22650.0,63.0633,63.1012,63.0253,63.0538,22650.0
2024-02-08 13:30:00,66.45,66.45,66.37,66.39,38445.0,63.0538,63.0538,62.9779,62.9968,38445.0
2024-02-08 13:35:00,66.4,66.4,66.36,66.37,39155.0,63.0063,63.0063,62.9684,62.9779,39155.0
2024-02-08 13:40:00,66.37,66.42,66.35,66.38,31336.0,62.9779,63.0253,62.9589,62.9873,31336.0
2024-02-08 13:45:00,66.39,66.4,66.36,66.38,45324.0,62.9968,63.0063,62.9684,62.9873,45324.0
2024-02-08 13:50:00,66.39,66.45,66.37,66.42,45933.0,62.9968,63.0538,62.9779,63.0253,45933.0
2024-02-08 13:55:00,66.42,66.45,66.41,66.44,39082.0,63.0253,63.0538,63.0158,63.0443,39082.0
2024-02-08 14:00:00,66.44,66.49,66.42,66.48,47037.0,63.0443,63.0917,63.0253,63.0822,47037.0
2024-02-08 14:05:00,66.48,66.6,66.45,66.59,26336.0,63.0822,63.1961,63.0538,63.1866,26336.0
2024-02-08 14:10:00,66.59,66.66,66.57,66.58,24990.0,63.1866,63.253,63.1676,63.1771,24990.0
2024-02-08 14:15:00,66.58,66.6,66.55,66.59,16502.0,63.1771,63.1961,63.1487,63.1866,16502.0
2024-02-08 14:20:00,66.59,66.59,66.53,66.53,14821.0,63.1866,63.1866,63.1297,63.1297,14821.0
2024-02-08 14:25:00,66.54,66.63,66.54,66.57,11864.0,63.1392,63.2246,63.1392,63.1676,11864.0
2024-02-08 14:30:00,66.58,66.6,66.55,66.56,27041.0,63.1771,63.1961,63.1487,63.1581,27041.0
2024-02-08 14:35:00,66.55,66.61,66.54,66.59,42707.0,63.1487,63.2056,63.1392,63.1866,42707.0
2024-02-08 14:40:00,66.59,66.6,66.54,66.57,12130.0,63.1866,63.1961,63.1392,63.1676,12130.0
2024-02-08 14:45:00,66.58,66.63,66.56,66.56,17499.0,63.1771,63.2246,63.1581,63.1581,17499.0
2024-02-08 14:50:00,66.57,66.61,66.55,66.58,21364.0,63.1676,63.2056,63.1487,63.1771,21364.0
2024-02-08 14:55:00,66.57,66.59,66.55,66.59,16483.0,63.1676,63.1866,63.1487,63.1866,16483.0
2024-02-08 15:00:00,66.6,66.62,66.57,66.58,23281.0,63.1961,63.2151,63.1676,63.1771,23281.0
2024-02-08 15:05:00,66.57,66.57,66.45,66.45,29015.0,63.1676,63.1676,63.0538,63.0538,29015.0
2024-02-08 15:10:00,66.45,66.49,66.43,66.48,25803.0,63.0538,63.0917,63.0348,63.0822,25803.0
2024-02-08 15:15:00,66.47,66.56,66.45,66.54,25373.0,63.0727,63.1581,63.0538,63.1392,25373.0
2024-02-08 15:20:00,66.56,66.62,66.54,66.55,39151.0,63.1581,63.2151,63.1392,63.1487,39151.0
2024-02-08 15:25:00,66.55,66.61,66.55,66.58,17572.0,63.1487,63.2056,63.1487,63.1771,17572.0
2024-02-08 15:30:00,66.58,66.68,66.56,66.67,31622.0,63.1771,63.272,63.1581,63.2625,31622.0
2024-02-08 15:35:00,66.67,66.75,66.63,66.75,39579.0,63.2625,63.3384,63.2246,63.3384,39579.0
2024-02-08 15:40:00,66.75,66.88,66.74,66.86,59221.0,63.3384,63.4618,63.3289,63.4428,59221.0
2024-02-08 15:45:00,66.87,66.91,66.78,66.78,76319.0,63.4523,63.4903,63.3669,63.3669,76319.0
2024-02-08 15:50:00,66.78,66.87,66.71,66.86,122306.0,63.3669,63.4523,63.3005,63.4428,122306.0
2024-02-08 15:55:00,66.87,67.01,66.84,66.94,278198.0,63.4523,63.5851,63.4238,63.5187,278198.0
2024-02-09 09:30:00,66.63,66.93,66.61,66.89,52479.0,63.2246,63.5092,63.2056,63.4713,52479.0
2024-02-09 09:35:00,66.91,67.12,66.85,67.02,20603.0,63.4903,63.6895,63.4333,63.5946,20603.0
2024-02-09 09:40:00,67.0,67.2,67.0,67.16,25620.0,63.5757,63.7654,63.5757,63.7275,25620.0
2024-02-09 09:45:00,67.14,67.16,66.98,67.04,20510.0,63.7085,63.7275,63.5567,63.6136,20510.0
2024-02-09 09:50:00,67.04,67.04,66.9,66.91,16596.0,63.6136,63.6136,63.4808,63.4903,16596.0
2024-02-09 09:55:00,66.91,66.94,66.75,66.84,31957.0,63.4903,63.5187,63.3384,63.4238,31957.0
2024-02-09 10:00:00,66.83,66.99,66.8,66.97,18902.0,63.4143,63.5662,63.3859,63.5472,18902.0
2024-02-09 10:05:00,67.0,67.01,66.92,66.94,22986.0,63.5757,63.5851,63.4997,63.5187,22986.0
2024-02-09 10:10:00,66.94,67.09,66.92,67.04,51921.0,63.5187,63.6611,63.4997,63.6136,51921.0
2024-02-09 10:15:00,67.03,67.04,66.8,66.81,21261.0,63.6041,63.6136,63.3859,63.3954,21261.0
2024-02-09 10:20:00,66.83,66.83,66.64,66.65,30769.0,63.4143,63.4143,63.2341,63.2435,30769.0
2024-02-09 10:25:00,66.65,66.76,66.62,66.75,37096.0,63.2435,63.3479,63.2151,63.3384,37096.0
2024-02-09 10:30:00,66.73,66.78,66.67,66.71,27281.0,63.3195,63.3669,63.2625,63.3005,27281.0
2024-02-09 10:35:00,66.72,66.73,66.57,66.61,26846.0,63.31,63.3195,63.1676,63.2056,26846.0
2024-02-09 10:40:00,66.62,66.78,66.61,66.76,33245.0,63.2151,63.3669,63.2056,63.3479,33245.0
2024-02-09 10:45:00,66.74,66.74,66.67,66.71,16277.0,63.3289,63.3289,63.2625,63.3005,16277.0
2024-02-09 10:50:00,66.7,66.72,66.64,66.67,11122.0,63.291,63.31,63.2341,63.2625,11122.0
2024-02-09 10:55:00,66.69,66.76,66.69,66.7,12781.0,63.2815,63.3479,63.2815,63.291,12781.0
2024-02-09 11:00:00,66.7,66.78,66.65,66.74,7390.0,63.291,63.3669,63.2435,63.3289,7390.0
2024-02-09 11:05:00,66.73,66.76,66.69,66.72,21698.0,63.3195,63.3479,63.2815,63.31,21698.0
2024-02-09 11:10:00,66.71,66.74,66.67,66.69,15406.0,63.3005,63.3289,63.2625,63.2815,15406.0
2024-02-09 11:15:00,66.66,66.71,66.64,66.65,7047.0,63.253,63.3005,63.2341,63.2435,7047.0
2024-02-09 11:20:00,66.64,66.73,66.64,66.71,19068.0,63.2341,63.3195,63.2341,63.3005,19068.0
2024-02-09 11:25:00,66.72,66.72,66.66,66.7,21291.0,63.31,63.31,63.253,63.291,21291.0
2024-02-09 11:30:00,66.7,66.76,66.68,66.69,24664.0,63.291,63.3479,63.272,63.2815,24664.0
2024-02-09 11:35:00,66.67,66.69,66.62,66.62,22799.0,63.2625,63.2815,63.2151,63.2151,22799.0
2024-02-09 11:40:00,66.62,66.68,66.62,66.62,15856.0,63.2151,63.272,63.2151,63.2151,15856.0
2024-02-09 11:45:00,66.63,66.64,66.58,66.58,10460.0,63.2246,63.2341,63.1771,63.1771,10460.0
2024-02-09 11:50:00,66.58,66.59,66.55,66.59,14971.0,63.1771,63.1866,63.1487,63.1866,14971.0
2024-02-09 11:55:00,66.58,66.61,66.52,66.53,18701.0,63.1771,63.2056,63.1202,63.1297,18701.0
2024-02-09 12:00:00,66.55,66.57,66.52,66.53,15695.0,63.1487,63.1676,63.1202,63.1297,15695.0
2024-02-09 12:05:00,66.53,66.67,66.5,66.66,68518.0,63.1297,63.2625,63.1012,63.253,68518.0
2024-02-09 12:10:00,66.65,66.71,66.64,66.69,23825.0,63.2435,63.3005,63.2341,63.2815,23825.0
2024-02-09 12:15:00,66.7,66.74,66.69,66.7,18988.0,63.291,63.3289,63.2815,63.291,18988.0
2024-02-09 12:20:00,66.7,66.75,66.69,66.75,30388.0,63.291,63.3384,63.2815,63.3384,30388.0
2024-02-09 12:25:00,66.75,66.84,66.74,66.8,19152.0,63.3384,63.4238,63.3289,63.3859,19152.0
2024-02-09 12:30:00,66.82,66.84,66.78,66.83,20992.0,63.4049,63.4238,63.3669,63.4143,20992.0
2024-02-09 12:35:00,66.83,66.84,66.76,66.78,32013.0,63.4143,63.4238,63.3479,63.3669,32013.0
2024-02-09 12:40:00,66.75,66.81,66.7,66.81,23586.0,63.3384,63.3954,63.291,63.3954,23586.0
2024-02-09 12:45:00,66.8,66.82,66.74,66.78,16030.0,63.3859,63.4049,63.3289,63.3669,16030.0
2024-02-09 12:50:00,66.78,66.8,66.74,66.78,19509.0,63.3669,63.3859,63.3289,63.3669,19509.0
2024-02-09 12:55:00,66.76,66.8,66.69,66.73,107117.0,63.3479,63.3859,63.2815,63.3195,107117.0
2024-02-09 13:00:00,66.73,66.75,66.63,66.64,40181.0,63.3195,63.3384,63.2246,63.2341,40181.0
2024-02-09 13:05:00,66.63,66.68,66.62,66.65,21071.0,63.2246,63.272,63.2151,63.2435,21071.0
2024-02-09 13:10:00,66.66,66.67,66.62,66.64,13029.0,63.253,63.2625,63.2151,63.2341,13029.0
2024-02-09 13:15:00,66.62,66.65,66.62,66.64,10658.0,63.2151,63.2435,63.2151,63.2341,10658.0
2024-02-09 13:20:00,66.64,66.68,66.62,66.64,15995.0,63.2341,63.272,63.2151,63.2341,15995.0
2024-02-09 13:25:00,66.61,66.64,66.58,66.62,8783.0,63.2056,63.2341,63.1771,63.2151,8783.0
2024-02-09 13:30:00,66.62,66.65,66.61,66.62,12748.0,63.2151,63.2435,63.2056,63.2151,12748.0
2024-02-09 13:35:00,66.61,66.63,66.58,66.59,10401.0,63.2056,63.2246,63.1771,63.1866,10401.0
2024-02-09 13:40:00,66.59,66.62,66.57,66.61,27158.0,63.1866,63.2151,63.1676,63.2056,27158.0
2024-02-09 13:45:00,66.62,66.63,66.53,66.56,12707.0,63.2151,63.2246,63.1297,63.1581,12707.0
2024-02-09 13:50:00,66.55,66.59,66.53,66.56,15596.0,63.1487,63.1866,63.1297,63.1581,15596.0
2024-02-09 13:55:00,66.56,66.61,66.55,66.61,10008.0,63.1581,63.2056,63.1487,63.2056,10008.0
2024-02-09 14:00:00,66.61,66.64,66.58,66.64,9458.0,63.2056,63.2341,63.1771,63.2341,9458.0
2024-02-09 14:05:00,66.63,66.66,66.6,66.64,11655.0,63.2246,63.253,63.1961,63.2341,11655.0
2024-02-09 14:10:00,66.65,66.71,66.64,66.7,8767.0,63.2435,63.3005,63.2341,63.291,8767.0
2024-02-09 14:15:00,66.71,66.72,66.67,66.7,28791.0,63.3005,63.31,63.2625,63.291,28791.0
2024-02-09 14:20:00,66.69,66.7,66.66,66.68,11293.0,63.2815,63.291,63.253,63.272,11293.0
2024-02-09 14:25:00,66.68,66.7,66.65,66.7,10361.0,63.272,63.291,63.2435,63.291,10361.0
2024-02-09 14:30:00,66.7,66.71,66.67,66.7,29336.0,63.291,63.3005,63.2625,63.291,29336.0
2024-02-09 14:35:00,66.7,66.77,66.69,66.77,28136.0,63.291,63.3574,63.2815,63.3574,28136.0
2024-02-09 14:40:00,66.77,66.88,66.76,66.88,39518.0,63.3574,63.4618,63.3479,63.4618,39518.0
2024-02-09 14:45:00,66.88,66.88,66.81,66.84,34749.0,63.4618,63.4618,63.3954,63.4238,34749.0
2024-02-09 14:50:00,66.84,66.91,66.84,66.88,34364.0,63.4238,63.4903,63.4238,63.4618,34364.0
2024-02-09 14:55:00,66.87,66.92,66.86,66.91,24950.0,63.4523,63.4997,63.4428,63.4903,24950.0
2024-02-09 15:00:00,66.92,66.92,66.86,66.9,46118.0,63.4997,63.4997,63.4428,63.4808,46118.0
2024-02-09 15:05:00,66.89,66.98,66.87,66.98,32629.0,63.4713,63.5567,63.4523,63.5567,32629.0
2024-02-09 15:10:00,66.98,67.02,66.94,66.95,46127.0,63.5567,63.5946,63.5187,63.5282,46127.0
2024-02-09 15:15:00,66.96,67.01,66.95,66.95,57824.0,63.5377,63.5851,63.5282,63.5282,57824.0
2024-02-09 15:20:00,66.96,66.99,66.93,66.99,52145.0,63.5377,63.5662,63.5092,63.5662,52145.0
2024-02-09 15:25:00,66.98,67.02,66.97,67.02,48040.0,63.5567,63.5946,63.5472,63.5946,48040.0
2024-02-09 15:30:00,67.01,67.05,66.9,66.92,84503.0,63.5851,63.6231,63.4808,63.4997,84503.0
2024-02-09 15:35:00,66.91,66.99,66.89,66.92,74662.0,63.4903,63.5662,63.4713,63.4997,74662.0
2024-02-09 15:40:00,66.92,66.92,66.86,66.88,59846.0,63.4997,63.4997,63.4428,63.4618,59846.0
2024-02-09 15:45:00,66.88,66.92,66.87,66.91,104933.0,63.4618,63.4997,63.4523,63.4903,104933.0
2024-02-09 15:50:00,66.91,67.06,66.89,66.97,169845.0,63.4903,63.6326,63.4713,63.5472,169845.0
2024-02-09 15:55:00,66.97,67.02,66.9,66.91,351412.0,63.5472,63.5946,63.4808,63.4903,351412.0
2024-02-12 09:30:00,66.94,67.02,66.66,66.72,113332.0,63.5187,63.5946,63.253,63.31,113332.0
2024-02-12 09:35:00,66.72,66.78,66.63,66.78,56495.0,63.31,63.3669,63.2246,63.3669,56495.0
2024-02-12 09:40:00,66.78,66.86,66.71,66.85,44103.0,63.3669,63.4428,63.3005,63.4333,44103.0
2024-02-12 09:45:00,66.83,66.92,66.79,66.91,22718.0,63.4143,63.4997,63.3764,63.4903,22718.0
2024-02-12 09:50:00,66.92,66.92,66.75,66.83,19314.0,63.4997,63.4997,63.3384,63.4143,19314.0
2024-02-12 09:55:00,66.87,66.88,66.7,66.72,16786.0,63.4523,63.4618,63.291,63.31,16786.0
2024-02-12 10:00:00,66.72,66.78,66.66,66.7,22210.0,63.31,63.3669,63.253,63.291,22210.0
2024-02-12 10:05:00,66.72,66.75,66.63,66.7,36480.0,63.31,63.3384,63.2246,63.291,36480.0
2024-02-12 10:10:00,66.71,66.81,66.71,66.8,9431.0,63.3005,63.3954,63.3005,63.3859,9431.0
2024-02-12 10:15:00,66.79,66.92,66.79,66.91,25749.0,63.3764,63.4997,63.3764,63.4903,25749.0
2024-02-12 10:20:00,66.91,66.94,66.88,66.92,44872.0,63.4903,63.5187,63.4618,63.4997,44872.0
2024-02-12 10:25:00,66.91,66.93,66.84,66.88,39830.0,63.4903,63.5092,63.4238,63.4618,39830.0
2024-02-12 10:30:00,66.9,66.97,66.84,66.85,30200.0,63.4808,63.5472,63.4238,63.4333,30200.0
2024-02-12 10:35:00,66.84,66.88,66.79,66.82,37094.0,63.4238,63.4618,63.3764,63.4049,37094.0
2024-02-12 10:40:00,66.83,66.95,66.77,66.94,17676.0,63.4143,63.5282,63.3574,63.5187,17676.0
2024-02-12 10:45:00,66.93,67.03,66.91,66.93,109486.0,63.5092,63.6041,63.4903,63.5092,109486.0
2024-02-12 10:50:00,66.94,67.0,66.91,66.94,9783.0,63.5187,63.5757,63.4903,63.5187,9783.0
2024-02-12 10:55:00,66.94,66.94,66.84,66.89,13960.0,63.5187,63.5187,63.4238,63.4713,13960.0
2024-02-12 11:00:00,66.88,67.03,66.85,67.02,14958.0,63.4618,63.6041,63.4333,63.5946,14958.0
2024-02-12 11:05:00,67.01,67.13,66.99,67.11,65913.0,63.5851,63.699,63.5662,63.68,65913.0
2024-02-12 11:10:00,67.11,67.19,67.08,67.18,16350.0,63.68,63.7559,63.6516,63.7465,16350.0
2024-02-12 11:15:00,67.18,67.26,67.17,67.26,25122.0,63.7465,63.8224,63.737,63.8224,25122.0
2024-02-12 11:20:00,67.26,67.36,67.24,67.33,32451.0,63.8224,63.9173,63.8034,63.8888,32451.0
2024-02-12 11:25:00,67.33,67.4,67.31,67.39,20424.0,63.8888,63.9552,63.8698,63.9457,20424.0
2024-02-12 11:30:00,67.4,67.49,67.4,67.44,15944.0,63.9552,64.0406,63.9552,63.9932,15944.0
2024-02-12 11:35:00,67.43,67.46,67.37,67.43,38021.0,63.9837,64.0121,63.9267,63.9837,38021.0
2024-02-12 11:40:00,67.44,67.55,67.42,67.55,17974.0,63.9932,64.0975,63.9742,64.0975,17974.0
2024-02-12 11:45:00,67.54,67.63,67.48,67.59,37522.0,64.0881,64.1735,64.0311,64.1355,37522.0
2024-02-12 11:50:00,67.6,67.63,67.57,67.6,15468.0,64.145,64.1735,64.1165,64.145,15468.0
2024-02-12 11:55:00,67.6,67.68,67.59,67.67,13705.0,64.145,64.2209,64.1355,64.2114,13705.0
2024-02-12 12:00:00,67.67,67.72,67.64,67.7,32721.0,64.2114,64.2589,64.1829,64.2399,32721.0
2024-02-12 12:05:00,67.69,67.75,67.64,67.64,40664.0,64.2304,64.2873,64.1829,64.1829,40664.0
2024-02-12 12:10:00,67.63,67.64,67.57,67.57,25857.0,64.1735,64.1829,64.1165,64.1165,25857.0
2024-02-12 12:15:00,67.58,67.7,67.58,67.68,38017.0,64.126,64.2399,64.126,64.2209,38017.0
2024-02-12 12:20:00,67.69,67.73,67.64,67.68,29621.0,64.2304,64.2683,64.1829,64.2209,29621.0
2024-02-12 12:25:00,67.68,67.72,67.65,67.69,18129.0,64.2209,64.2589,64.1924,64.2304,18129.0
2024-02-12 12:30:00,67.7,67.7,67.65,67.67,17725.0,64.2399,64.2399,64.1924,64.2114,17725.0
2024-02-12 12:35:00,67.65,67.68,67.61,67.63,24327.0,64.1924,64.2209,64.1545,64.1735,24327.0
2024-02-12 12:40:00,67.63,67.67,67.59,67.67,24865.0,64.1735,64.2114,64.1355,64.2114,24865.0
2024-02-12 12:45:00,67.66,67.7,67.63,67.69,50813.0,64.2019,64.2399,64.1735,64.2304,50813.0
2024-02-12 12:50:00,67.69,67.71,67.65,67.7,8748.0,64.2304,64.2494,64.1924,64.2399,8748.0
2024-02-12 12:55:00,67.7,67.71,67.66,67.7,13344.0,64.2399,64.2494,64.2019,64.2399,13344.0
2024-02-12 13:00:00,67.7,67.77,67.7,67.72,17544.0,64.2399,64.3063,64.2399,64.2589,17544.0
2024-02-12 13:05:00,67.71,67.8,67.71,67.79,24093.0,64.2494,64.3348,64.2494,64.3253,24093.0
2024-02-12 13:10:00,67.78,67.82,67.77,67.8,28482.0,64.3158,64.3537,64.3063,64.3348,28482.0
2024-02-12 13:15:00,67.78,67.84,67.76,67.82,24491.0,64.3158,64.3727,64.2968,64.3537,24491.0
2024-02-12 13:20:00,67.82,67.89,67.79,67.87,25865.0,64.3537,64.4202,64.3253,64.4012,25865.0
2024-02-12 13:25:00,67.86,67.9,67.81,67.9,85349.0,64.3917,64.4297,64.3443,64.4297,85349.0
2024-02-12 13:30:00,67.9,67.98,67.88,67.94,38546.0,64.4297,64.5056,64.4107,64.4676,38546.0
2024-02-12 13:35:00,67.92,67.96,67.91,67.91,20059.0,64.4486,64.4866,64.4391,64.4391,20059.0
2024-02-12 13:40:00,67.9,68.01,67.89,67.9,89826.0,64.4297,64.534,64.4202,64.4297,89826.0
2024-02-12 13:45:00,67.9,67.92,67.84,67.9,20771.0,64.4297,64.4486,64.3727,64.4297,20771.0
2024-02-12 13:50:00,67.9,67.94,67.9,67.93,19038.0,64.4297,64.4676,64.4297,64.4581,19038.0
2024-02-12 13:55:00,67.93,67.94,67.89,67.92,44585.0,64.4581,64.4676,64.4202,64.4486,44585.0
2024-02-12 14:00:00,67.91,67.98,67.89,67.98,28893.0,64.4391,64.5056,64.4202,64.5056,28893.0
2024-02-12 14:05:00,67.98,67.99,67.85,67.85,11467.0,64.5056,64.5151,64.3822,64.3822,11467.0
2024-02-12 14:10:00,67.84,67.92,67.84,67.88,32836.0,64.3727,64.4486,64.3727,64.4107,32836.0
2024-02-12 14:15:00,67.9,67.97,67.88,67.9,20699.0,64.4297,64.4961,64.4107,64.4297,20699.0
2024-02-12 14:20:00,67.9,68.02,67.87,67.96,24939.0,64.4297,64.5435,64.4012,64.4866,24939.0
2024-02-12 14:25:00,67.97,67.97,67.89,67.91,21339.0,64.4961,64.4961,64.4202,64.4391,21339.0
2024-02-12 14:30:00,67.9,68.04,67.89,67.98,36093.0,64.4297,64.5625,64.4202,64.5056,36093.0
2024-02-12 14:35:00,67.99,68.07,67.99,68.04,15278.0,64.5151,64.591,64.5151,64.5625,15278.0
2024-02-12 14:40:00,68.03,68.04,68.0,68.0,17949.0,64.553,64.5625,64.5245,64.5245,17949.0
2024-02-12 14:45:00,68.0,68.05,67.94,68.01,107460.0,64.5245,64.572,64.4676,64.534,107460.0
2024-02-12 14:50:00,68.0,68.08,67.99,68.03,40645.0,64.5245,64.6005,64.5151,64.553,40645.0
2024-02-12 14:55:00,68.02,68.08,67.99,68.05,18738.0,64.5435,64.6005,64.5151,64.572,18738.0
2024-02-12 15:00:00,68.05,68.14,68.0,68.02,29299.0,64.572,64.6574,64.5245,64.5435,29299.0
2024-02-12 15:05:00,68.02,68.05,67.97,68.01,80484.0,64.5435,64.572,64.4961,64.534,80484.0
2024-02-12 15:10:00,68.01,68.05,67.98,68.02,33828.0,64.534,64.572,64.5056,64.5435,33828.0
2024-02-12 15:15:00,68.01,68.05,67.99,68.0,31727.0,64.534,64.572,64.5151,64.5245,31727.0
2024-02-12 15:20:00,67.99,68.02,67.92,67.95,36075.0,64.5151,64.5435,64.4486,64.4771,36075.0
2024-02-12 15:25:00,67.95,68.02,67.94,68.02,59828.0,64.4771,64.5435,64.4676,64.5435,59828.0
2024-02-12 15:30:00,68.02,68.1,68.0,68.05,56034.0,64.5435,64.6194,64.5245,64.572,56034.0
2024-02-12 15:35:00,68.05,68.09,68.02,68.06,41761.0,64.572,64.6099,64.5435,64.5815,41761.0
2024-02-12 15:40:00,68.06,68.12,68.05,68.12,49152.0,64.5815,64.6384,64.572,64.6384,49152.0
2024-02-12 15:45:00,68.12,68.16,68.1,68.16,62174.0,64.6384,64.6764,64.6194,64.6764,62174.0
2024-02-12 15:50:00,68.15,68.19,68.09,68.11,137246.0,64.6669,64.7048,64.6099,64.6289,137246.0
2024-02-12 15:55:00,68.11,68.33,68.08,68.32,448918.0,64.6289,64.8377,64.6005,64.8282,448918.0
2024-02-13 09:30:00,68.0,68.56,68.0,68.24,113839.0,64.5245,65.0559,64.5245,64.7523,113839.0
2024-02-13 09:35:00,68.31,68.36,67.88,67.93,65284.0,64.8187,64.8662,64.4107,64.4581,65284.0
2024-02-13 09:40:00,67.95,67.95,67.72,67.77,79759.0,64.4771,64.4771,64.2589,64.3063,79759.0
2024-02-13 09:45:00,67.76,67.78,67.54,67.55,60929.0,64.2968,64.3158,64.0881,64.0975,60929.0
2024-02-13 09:50:00,67.54,67.7,67.54,67.59,47246.0,64.0881,64.2399,64.0881,64.1355,47246.0
2024-02-13 09:55:00,67.6,67.7,67.55,67.57,38512.0,64.145,64.2399,64.0975,64.1165,38512.0
2024-02-13 10:00:00,67.57,67.65,67.46,67.54,62124.0,64.1165,64.1924,64.0121,64.0881,62124.0
2024-02-13 10:05:00,67.53,67.58,67.46,67.48,55539.0,64.0786,64.126,64.0121,64.0311,55539.0
2024-02-13 10:10:00,67.48,67.48,67.37,67.45,35452.0,64.0311,64.0311,63.9267,64.0027,35452.0
2024-02-13 10:15:00,67.46,67.47,67.25,67.25,77527.0,64.0121,64.0216,63.8129,63.8129,77527.0
2024-02-13 10:20:00,67.24,67.26,67.15,67.2,101861.0,63.8034,63.8224,63.718,63.7654,101861.0
2024-02-13 10:25:00,67.18,67.29,67.18,67.2,94820.0,63.7465,63.8508,63.7465,63.7654,94820.0
2024-02-13 10:30:00,67.19,67.22,66.89,66.9,249647.0,63.7559,63.7844,63.4713,63.4808,249647.0
2024-02-13 10:35:00,66.9,66.94,66.76,66.82,86908.0,63.4808,63.5187,63.3479,63.4049,86908.0
2024-02-13 10:40:00,66.8,66.81,66.69,66.69,85628.0,63.3859,63.3954,63.2815,63.2815,85628.0
2024-02-13 10:45:00,66.72,66.77,66.52,66.54,40714.0,63.31,63.3574,63.1202,63.1392,40714.0
2024-02-13 10:50:00,66.55,66.61,66.49,66.56,89191.0,63.1487,63.2056,63.0917,63.1581,89191.0
2024-02-13 10:55:00,66.55,66.66,66.5,66.66,38440.0,63.1487,63.253,63.1012,63.253,38440.0
2024-02-13 11:00:00,66.67,66.68,66.54,66.62,48234.0,63.2625,63.272,63.1392,63.2151,48234.0
2024-02-13 11:05:00,66.63,66.67,66.56,66.59,32150.0,63.2246,63.2625,63.1581,63.1866,32150.0
2024-02-13 11:10:00,66.58,66.64,66.53,66.61,41125.0,63.1771,63.2341,63.1297,63.2056,41125.0
2024-02-13 11:15:00,66.63,66.82,66.59,66.77,26005.0,63.2246,63.4049,63.1866,63.3574,26005.0
2024-02-13 11:20:00,66.78,66.93,66.77,66.88,52570.0,63.3669,63.5092,63.3574,63.4618,52570.0
2024-02-13 11:25:00,66.95,66.98,66.89,66.92,36564.0,63.5282,63.5567,63.4713,63.4997,36564.0
2024-02-13 11:30:00,66.92,67.02,66.92,67.02,32660.0,63.4997,63.5946,63.4997,63.5946,32660.0
2024-02-13 11:35:00,67.02,67.09,66.98,67.09,24981.0,63.5946,63.6611,63.5567,63.6611,24981.0
2024-02-13 11:40:00,67.1,67.15,67.03,67.03,46302.0,63.6705,63.718,63.6041,63.6041,46302.0
2024-02-13 11:45:00,67.04,67.08,67.03,67.06,20891.0,63.6136,63.6516,63.6041,63.6326,20891.0
2024-02-13 11:50:00,67.06,67.16,67.05,67.13,22662.0,63.6326,63.7275,63.6231,63.699,22662.0
2024-02-13 11:55:00,67.14,67.19,67.09,67.15,73726.0,63.7085,63.7559,63.6611,63.718,73726.0
2024-02-13 12:00:00,67.15,67.22,67.14,67.16,23883.0,63.718,63.7844,63.7085,63.7275,23883.0
2024-02-13 12:05:00,67.16,67.19,67.11,67.19,24828.0,63.7275,63.7559,63.68,63.7559,24828.0
2024-02-13 12:10:00,67.19,67.21,67.1,67.18,70515.0,63.7559,63.7749,63.6705,63.7465,70515.0
2024-02-13 12:15:00,67.19,67.2,67.11,67.12,44165.0,63.7559,63.7654,63.68,63.6895,44165.0
2024-02-13 12:20:00,67.11,67.2,67.09,67.18,24056.0,63.68,63.7654,63.6611,63.7465,24056.0
2024-02-13 12:25:00,67.2,67.21,67.15,67.16,12538.0,63.7654,63.7749,63.718,63.7275,12538.0
2024-02-13 12:30:00,67.17,67.17,67.1,67.13,12845.0,63.737,63.737,63.6705,63.699,12845.0
2024-02-13 12:35:00,67.13,67.2,67.09,67.17,13893.0,63.699,63.7654,63.6611,63.737,13893.0
2024-02-13 12:40:00,67.17,67.22,67.12,67.2,16867.0,63.737,63.7844,63.6895,63.7654,16867.0
2024-02-13 12:45:00,67.2,67.28,67.2,67.25,43652.0,63.7654,63.8413,63.7654,63.8129,43652.0
2024-02-13 12:50:00,67.25,67.33,67.24,67.33,14332.0,63.8129,63.8888,63.8034,63.8888,14332.0
2024-02-13 12:55:00,67.32,67.38,67.3,67.35,26643.0,63.8793,63.9362,63.8603,63.9078,26643.0
2024-02-13 13:00:00,67.35,67.35,67.3,67.33,13518.0,63.9078,63.9078,63.8603,63.8888,13518.0
2024-02-13 13:05:00,67.33,67.4,67.24,67.27,27972.0,63.8888,63.9552,63.8034,63.8319,27972.0
2024-02-13 13:10:00,67.25,67.35,67.24,67.35,29662.0,63.8129,63.9078,63.8034,63.9078,29662.0
2024-02-13 13:15:00,67.33,67.33,67.28,67.31,20185.0,63.8888,63.8888,63.8413,63.8698,20185.0
2024-02-13 13:20:00,67.31,67.37,67.31,67.33,41989.0,63.8698,63.9267,63.8698,63.8888,41989.0
2024-02-13 13:25:00,67.32,67.34,67.28,67.33,34124.0,63.8793,63.8983,63.8413,63.8888,34124.0
2024-02-13 13:30:00,67.32,67.32,67.24,67.25,37279.0,63.8793,63.8793,63.8034,63.8129,37279.0
2024-02-13 13:35:00,67.26,67.29,67.19,67.2,32144.0,63.8224,63.8508,63.7559,63.7654,32144.0
2024-02-13 13:40:00,67.21,67.21,67.13,67.15,23537.0,63.7749,63.7749,63.699,63.718,23537.0
2024-02-13 13:45:00,67.15,67.2,67.11,67.19,28446.0,63.718,63.7654,63.68,63.7559,28446.0
2024-02-13 13:50:00,67.2,67.22,67.14,67.17,27834.0,63.7654,63.7844,63.7085,63.737,27834.0
2024-02-13 13:55:00,67.17,67.2,67.15,67.17,12585.0,63.737,63.7654,63.718,63.737,12585.0
2024-02-13 14:00:00,67.18,67.28,67.18,67.26,17081.0,63.7465,63.8413,63.7465,63.8224,17081.0
2024-02-13 14:05:00,67.27,67.33,67.27,67.32,15753.0,63.8319,63.8888,63.8319,63.8793,15753.0
2024-02-13 14:10:00,67.32,67.32,67.24,67.25,32101.0,63.8793,63.8793,63.8034,63.8129,32101.0
2024-02-13 14:15:00,67.25,67.29,67.21,67.25,67087.0,63.8129,63.8508,63.7749,63.8129,67087.0
2024-02-13 14:20:00,67.24,67.26,67.18,67.23,34447.0,63.8034,63.8224,63.7465,63.7939,34447.0
2024-02-13 14:25:00,67.23,67.24,67.16,67.18,26001.0,63.7939,63.8034,63.7275,63.7465,26001.0
2024-02-13 14:30:00,67.17,67.28,67.16,67.28,18750.0,63.737,63.8413,63.7275,63.8413,18750.0
2024-02-13 14:35:00,67.28,67.28,67.23,67.26,18128.0,63.8413,63.8413,63.7939,63.8224,18128.0
2024-02-13 14:40:00,67.26,67.27,67.2,67.23,21652.0,63.8224,63.8319,63.7654,63.7939,21652.0
2024-02-13 14:45:00,67.23,67.26,67.1,67.11,28956.0,63.7939,63.8224,63.6705,63.68,28956.0
2024-02-13 14:50:00,67.11,67.18,67.09,67.17,21426.0,63.68,63.7465,63.6611,63.737,21426.0
2024-02-13 14:55:00,67.16,67.25,67.12,67.25,35158.0,63.7275,63.8129,63.6895,63.8129,35158.0
2024-02-13 15:00:00,67.24,67.24,67.16,67.2,30372.0,63.8034,63.8034,63.7275,63.7654,30372.0
2024-02-13 15:05:00,67.2,67.25,67.19,67.2,25676.0,63.7654,63.8129,63.7559,63.7654,25676.0
2024-02-13 15:10:00,67.21,67.32,67.18,67.27,28814.0,63.7749,63.8793,63.7465,63.8319,28814.0
2024-02-13 15:15:00,67.27,67.31,67.24,67.29,23637.0,63.8319,63.8698,63.8034,63.8508,23637.0
2024-02-13 15:20:00,67.28,67.31,67.2,67.25,39885.0,63.8413,63.8698,63.7654,63.8129,39885.0
2024-02-13 15:25:00,67.24,67.26,67.14,67.26,33279.0,63.8034,63.8224,63.7085,63.8224,33279.0
2024-02-13 15:30:00,67.26,67.37,67.21,67.36,49625.0,63.8224,63.9267,63.7749,63.9173,49625.0
2024-02-13 15:35:00,67.36,67.37,67.2,67.22,31645.0,63.9173,63.9267,63.7654,63.7844,31645.0
2024-02-13 15:40:00,67.22,67.25,67.19,67.2,82358.0,63.7844,63.8129,63.7559,63.7654,82358.0
2024-02-13 15:45:00,67.2,67.3,67.16,67.29,114402.0,63.7654,63.8603,63.7275,63.8508,114402.0
2024-02-13 15:50:00,67.29,67.46,67.28,67.42,163188.0,63.8508,64.0121,63.8413,63.9742,163188.0
2024-02-13 15:55:00,67.43,67.57,67.42,67.5,257550.0,63.9837,64.1165,63.9742,64.0501,257550.0
2024-02-14 09:30:00,67.46,67.68,67.41,67.42,76396.0,64.0121,64.2209,63.9647,63.9742,76396.0
2024-02-14 09:35:00,67.45,67.48,67.23,67.44,31883.0,64.0027,64.0311,63.7939,63.9932,31883.0
2024-02-14 09:40:00,67.46,67.76,67.4,67.65,32571.0,64.0121,64.2968,63.9552,64.1924,32571.0
2024-02-14 09:45:00,67.7,67.76,67.62,67.69,38333.0,64.2399,64.2968,64.164,64.2304,38333.0
2024-02-14 09:50:00,67.68,67.81,67.68,67.73,36450.0,64.2209,64.3443,64.2209,64.2683,36450.0
2024-02-14 09:55:00,67.74,67.75,67.64,67.68,34186.0,64.2778,64.2873,64.1829,64.2209,34186.0
2024-02-14 10:00:00,67.72,67.72,67.52,67.56,34840.0,64.2589,64.2589,64.0691,64.107,34840.0
2024-02-14 10:05:00,67.56,67.56,67.41,67.47,53351.0,64.107,64.107,63.9647,64.0216,53351.0
2024-02-14 10:10:00,67.47,67.5,67.41,67.49,20905.0,64.0216,64.0501,63.9647,64.0406,20905.0
2024-02-14 10:15:00,67.5,67.5,67.42,67.46,46654.0,64.0501,64.0501,63.9742,64.0121,46654.0
2024-02-14 10:20:00,67.48,67.63,67.48,67.63,27558.0,64.0311,64.1735,64.0311,64.1735,27558.0
2024-02-14 10:25:00,67.62,67.73,67.6,67.66,20963.0,64.164,64.2683,64.145,64.2019,20963.0
2024-02-14 10:30:00,67.65,67.69,67.58,67.66,16729.0,64.1924,64.2304,64.126,64.2019,16729.0
2024-02-14 10:35:00,67.66,67.79,67.63,67.76,35982.0,64.2019,64.3253,64.1735,64.2968,35982.0
2024-02-14 10:40:00,67.75,67.79,67.7,67.73,15889.0,64.2873,64.3253,64.2399,64.2683,15889.0
2024-02-14 10:45:00,67.72,67.77,67.65,67.72,21682.0,64.2589,64.3063,64.1924,64.2589,21682.0
2024-02-14 10:50:00,67.71,67.71,67.53,67.56,14583.0,64.2494,64.2494,64.0786,64.107,14583.0
2024-02-14 10:55:00,67.53,67.71,67.53,67.7,14343.0,64.0786,64.2494,64.0786,64.2399,14343.0
2024-02-14 11:00:00,67.71,67.8,67.68,67.71,18450.0,64.2494,64.3348,64.2209,64.2494,18450.0
2024-02-14 11:05:00,67.73,67.79,67.71,67.79,13510.0,64.2683,64.3253,64.2494,64.3253,13510.0
2024-02-14 11:10:00,67.8,67.85,67.78,67.78,9456.0,64.3348,64.3822,64.3158,64.3158,9456.0
2024-02-14 11:15:00,67.77,67.81,67.76,67.77,14009.0,64.3063,64.3443,64.2968,64.3063,14009.0
2024-02-14 11:20:00,67.76,67.87,67.76,67.86,15118.0,64.2968,64.4012,64.2968,64.3917,15118.0
2024-02-14 11:25:00,67.86,67.89,67.81,67.83,17099.0,64.3917,64.4202,64.3443,64.3632,17099.0
2024-02-14 11:30:00,67.84,67.87,67.76,67.8,18278.0,64.3727,64.4012,64.2968,64.3348,18278.0
2024-02-14 11:35:00,67.79,67.81,67.75,67.77,36738.0,64.3253,64.3443,64.2873,64.3063,36738.0
2024-02-14 11:40:00,67.77,67.77,67.62,67.62,28767.0,64.3063,64.3063,64.164,64.164,28767.0
2024-02-14 11:45:00,67.63,67.71,67.63,67.71,11943.0,64.1735,64.2494,64.1735,64.2494,11943.0
2024-02-14 11:50:00,67.7,67.71,67.63,67.67,11859.0,64.2399,64.2494,64.1735,64.2114,11859.0
2024-02-14 11:55:00,67.66,67.69,67.52,67.54,23081.0,64.2019,64.2304,64.0691,64.0881,23081.0
2024-02-14 12:00:00,67.53,67.53,67.46,67.49,23469.0,64.0786,64.0786,64.0121,64.0406,23469.0
2024-02-14 12:05:00,67.49,67.51,67.43,67.48,14818.0,64.0406,64.0596,63.9837,64.0311,14818.0
2024-02-14 12:10:00,67.49,67.52,67.44,67.46,20043.0,64.0406,64.0691,63.9932,64.0121,20043.0
2024-02-14 12:15:00,67.47,67.49,67.43,67.44,21926.0,64.0216,64.0406,63.9837,63.9932,21926.0
2024-02-14 12:20:00,67.44,67.51,67.43,67.48,16521.0,63.9932,64.0596,63.9837,64.0311,16521.0
2024-02-14 12:25:00,67.48,67.5,67.46,67.48,19495.0,64.0311,64.0501,64.0121,64.0311,19495.0
2024-02-14 12:30:00,67.48,67.51,67.42,67.5,17232.0,64.0311,64.0596,63.9742,64.0501,17232.0
2024-02-14 12:35:00,67.51,67.6,67.48,67.6,26271.0,64.0596,64.145,64.0311,64.145,26271.0
2024-02-14 12:40:00,67.59,67.62,67.57,67.57,15519.0,64.1355,64.164,64.1165,64.1165,15519.0
2024-02-14 12:45:00,67.56,67.63,67.55,67.62,14448.0,64.107,64.1735,64.0975,64.164,14448.0
2024-02-14 12:50:00,67.62,67.62,67.53,67.56,12814.0,64.164,64.164,64.0786,64.107,12814.0
2024-02-14 12:55:00,67.56,67.57,67.49,67.55,21088.0,64.107,64.1165,64.0406,64.0975,21088.0
2024-02-14 13:00:00,67.55,67.63,67.54,67.6,17450.0,64.0975,64.1735,64.0881,64.145,17450.0
2024-02-14 13:05:00,67.61,67.61,67.55,67.56,15495.0,64.1545,64.1545,64.0975,64.107,15495.0
2024-02-14 13:10:00,67.56,67.6,67.53,67.56,25659.0,64.107,64.145,64.0786,64.107,25659.0
2024-02-14 13:15:00,67.56,67.66,67.56,67.65,13924.0,64.107,64.2019,64.107,64.1924,13924.0
2024-02-14 13:20:00,67.65,67.69,67.63,67.66,13273.0,64.1924,64.2304,64.1735,64.2019,13273.0
2024-02-14 13:25:00,67.66,67.67,67.61,67.65,8952.0,64.2019,64.2114,64.1545,64.1924,8952.0
2024-02-14 13:30:00,67.66,67.67,67.62,67.65,21929.0,64.2019,64.2114,64.164,64.1924,21929.0
2024-02-14 13:35:00,67.65,67.69,67.63,67.66,15295.0,64.1924,64.2304,64.1735,64.2019,15295.0
2024-02-14 13:40:00,67.67,67.74,67.66,67.67,16173.0,64.2114,64.2778,64.2019,64.2114,16173.0
2024-02-14 13:45:00,67.67,67.7,67.6,67.63,24821.0,64.2114,64.2399,64.145,64.1735,24821.0
2024-02-14 13:50:00,67.63,67.63,67.57,67.59,14028.0,64.1735,64.1735,64.1165,64.1355,14028.0
2024-02-14 13:55:00,67.6,67.6,67.53,67.59,17101.0,64.145,64.145,64.0786,64.1355,17101.0
2024-02-14 14:00:00,67.59,67.6,67.49,67.52,24571.0,64.1355,64.145,64.0406,64.0691,24571.0
2024-02-14 14:05:00,67.51,67.51,67.33,67.35,32984.0,64.0596,64.0596,63.8888,63.9078,32984.0
2024-02-14 14:10:00,67.34,67.46,67.34,67.45,20957.0,63.8983,64.0121,63.8983,64.0027,20957.0
2024-02-14 14:15:00,67.46,67.49,67.43,67.48,20036.0,64.0121,64.0406,63.9837,64.0311,20036.0
2024-02-14 14:20:00,67.48,67.58,67.48,67.56,30227.0,64.0311,64.126,64.0311,64.107,30227.0
2024-02-14 14:25:00,67.55,67.65,67.54,67.65,42034.0,64.0975,64.1924,64.0881,64.1924,42034.0
2024-02-14 14:30:00,67.66,67.66,67.53,67.57,21372.0,64.2019,64.2019,64.0786,64.1165,21372.0
2024-02-14 14:35:00,67.57,67.6,67.54,67.56,18563.0,64.1165,64.145,64.0881,64.107,18563.0
2024-02-14 14:40:00,67.56,67.65,67.55,67.65,18468.0,64.107,64.1924,64.0975,64.1924,18468.0
2024-02-14 14:45:00,67.65,67.68,67.61,67.67,23152.0,64.1924,64.2209,64.1545,64.2114,23152.0
2024-02-14 14:50:00,67.66,67.67,67.59,67.6,26428.0,64.2019,64.2114,64.1355,64.145,26428.0
2024-02-14 14:55:00,67.59,67.62,67.56,67.6,18175.0,64.1355,64.164,64.107,64.145,18175.0
2024-02-14 15:00:00,67.6,67.62,67.53,67.55,46143.0,64.145,64.164,64.0786,64.0975,46143.0
2024-02-14 15:05:00,67.55,67.62,67.51,67.61,51056.0,64.0975,64.164,64.0596,64.1545,51056.0
2024-02-14 15:10:00,67.61,67.7,67.61,67.67,36709.0,64.1545,64.2399,64.1545,64.2114,36709.0
2024-02-14 15:15:00,67.67,67.75,67.67,67.7,37155.0,64.2114,64.2873,64.2114,64.2399,37155.0
2024-02-14 15:20:00,67.7,67.74,67.67,67.71,30321.0,64.2399,64.2778,64.2114,64.2494,30321.0
2024-02-14 15:25:00,67.71,67.75,67.69,67.69,55680.0,64.2494,64.2873,64.2304,64.2304,55680.0
2024-02-14 15:30:00,67.69,67.71,67.61,67.64,38184.0,64.2304,64.2494,64.1545,64.1829,38184.0
2024-02-14 15:35:00,67.64,67.66,67.6,67.61,31333.0,64.1829,64.2019,64.145,64.1545,31333.0
2024-02-14 15:40:00,67.62,67.72,67.62,67.7,58750.0,64.164,64.2589,64.164,64.2399,58750.0
2024-02-14 15:45:00,67.7,67.79,67.68,67.73,79365.0,64.2399,64.3253,64.2209,64.2683,79365.0
2024-02-14 15:50:00,67.73,67.81,67.68,67.75,171738.0,64.2683,64.3443,64.2209,64.2873,171738.0
2024-02-14 15:55:00,67.76,67.86,67.66,67.77,318412.0,64.2968,64.3917,64.2019,64.3063,318412.0
2024-02-15 09:30:00,67.05,67.67,66.89,67.67,508958.0,63.6231,64.2114,63.4713,64.2114,508958.0
2024-02-15 09:35:00,67.7,68.2,67.7,67.9,253766.0,64.2399,64.7143,64.2399,64.4297,253766.0
2024-02-15 09:40:00,67.92,68.05,67.67,67.69,118708.0,64.4486,64.572,64.2114,64.2304,118708.0
2024-02-15 09:45:00,67.7,67.78,67.34,67.49,229823.0,64.2399,64.3158,63.8983,64.0406,229823.0
2024-02-15 09:50:00,67.49,67.63,67.28,67.33,105048.0,64.0406,64.1735,63.8413,63.8888,105048.0
2024-02-15 09:55:00,67.35,67.5,67.29,67.5,57120.0,63.9078,64.0501,63.8508,64.0501,57120.0
2024-02-15 10:00:00,67.52,67.61,67.39,67.41,103439.0,64.0691,64.1545,63.9457,63.9647,103439.0
2024-02-15 10:05:00,67.41,67.47,67.24,67.3,166612.0,63.9647,64.0216,63.8034,63.8603,166612.0
2024-02-15 10:10:00,67.31,67.47,67.22,67.29,80019.0,63.8698,64.0216,63.7844,63.8508,80019.0
2024-02-15 10:15:00,67.29,67.47,67.27,67.33,102582.0,63.8508,64.0216,63.8319,63.8888,102582.0
2024-02-15 10:20:00,67.34,67.58,67.27,67.54,47907.0,63.8983,64.126,63.8319,64.0881,47907.0
2024-02-15 10:25:00,67.54,67.61,67.49,67.58,42873.0,64.0881,64.1545,64.0406,64.126,42873.0
2024-02-15 10:30:00,67.57,67.58,67.42,67.43,51153.0,64.1165,64.126,63.9742,63.9837,51153.0
2024-02-15 10:35:00,67.43,67.48,67.33,67.38,45883.0,63.9837,64.0311,63.8888,63.9362,45883.0
2024-02-15 10:40:00,67.38,67.41,67.34,67.4,31502.0,63.9362,63.9647,63.8983,63.9552,31502.0
2024-02-15 10:45:00,67.4,67.49,67.39,67.48,63029.0,63.9552,64.0406,63.9457,64.0311,63029.0
2024-02-15 10:50:00,67.45,67.5,67.43,67.49,122396.0,64.0027,64.0501,63.9837,64.0406,122396.0
2024-02-15 10:55:00,67.5,67.51,67.37,67.47,228775.0,64.0501,64.0596,63.9267,64.0216,228775.0
2024-02-15 11:00:00,67.48,67.5,67.44,67.45,92275.0,64.0311,64.0501,63.9932,64.0027,92275.0
2024-02-15 11:05:00,67.45,67.49,67.25,67.25,47254.0,64.0027,64.0406,63.8129,63.8129,47254.0
2024-02-15 11:10:00,67.25,67.3,67.13,67.14,93575.0,63.8129,63.8603,63.699,63.7085,93575.0
2024-02-15 11:15:00,67.15,67.3,67.11,67.26,56180.0,63.718,63.8603,63.68,63.8224,56180.0
2024-02-15 11:20:00,67.25,67.28,67.16,67.27,36078.0,63.8129,63.8413,63.7275,63.8319,36078.0
2024-02-15 11:25:00,67.26,67.28,67.11,67.13,48490.0,63.8224,63.8413,63.68,63.699,48490.0
2024-02-15 11:30:00,67.14,67.19,67.05,67.09,55979.0,63.7085,63.7559,63.6231,63.6611,55979.0
2024-02-15 11:35:00,67.08,67.25,67.07,67.24,24647.0,63.6516,63.8129,63.6421,63.8034,24647.0
2024-02-15 11:40:00,67.25,67.33,67.16,67.32,46511.0,63.8129,63.8888,63.7275,63.8793,46511.0
2024-02-15 11:45:00,67.31,67.37,67.24,67.24,39574.0,63.8698,63.9267,63.8034,63.8034,39574.0
2024-02-15 11:50:00,67.25,67.43,67.22,67.36,59581.0,63.8129,63.9837,63.7844,63.9173,59581.0
2024-02-15 11:55:00,67.35,67.44,67.33,67.44,24363.0,63.9078,63.9932,63.8888,63.9932,24363.0
2024-02-15 12:00:00,67.44,67.51,67.41,67.48,42517.0,63.9932,64.0596,63.9647,64.0311,42517.0
2024-02-15 12:05:00,67.49,67.5,67.47,67.48,28499.0,64.0406,64.0501,64.0216,64.0311,28499.0
2024-02-15 12:10:00,67.48,67.5,67.44,67.45,31975.0,64.0311,64.0501,63.9932,64.0027,31975.0
2024-02-15 12:15:00,67.46,67.5,67.38,67.44,43623.0,64.0121,64.0501,63.9362,63.9932,43623.0
2024-02-15 12:20:00,67.42,67.43,67.37,67.4,47708.0,63.9742,63.9837,63.9267,63.9552,47708.0
2024-02-15 12:25:00,67.4,67.5,67.39,67.49,39271.0,63.9552,64.0501,63.9457,64.0406,39271.0
2024-02-15 12:30:00,67.5,67.52,67.47,67.48,36619.0,64.0501,64.0691,64.0216,64.0311,36619.0
2024-02-15 12:35:00,67.48,67.5,67.44,67.45,35721.0,64.0311,64.0501,63.9932,64.0027,35721.0
2024-02-15 12:40:00,67.45,67.45,67.34,67.4,61511.0,64.0027,64.0027,63.8983,63.9552,61511.0
2024-02-15 12:45:00,67.4,67.57,67.39,67.56,34582.0,63.9552,64.1165,63.9457,64.107,34582.0
2024-02-15 12:50:00,67.56,67.57,67.47,67.5,21785.0,64.107,64.1165,64.0216,64.0501,21785.0
2024-02-15 12:55:00,67.49,67.58,67.47,67.55,33893.0,64.0406,64.126,64.0216,64.0975,33893.0
2024-02-15 13:00:00,67.55,67.63,67.53,67.62,34192.0,64.0975,64.1735,64.0786,64.164,34192.0
2024-02-15 13:05:00,67.61,67.72,67.61,67.71,27414.0,64.1545,64.2589,64.1545,64.2494,27414.0
2024-02-15 13:10:00,67.7,67.8,67.7,67.8,35971.0,64.2399,64.3348,64.2399,64.3348,35971.0
2024-02-15 13:15:00,67.8,67.9,67.77,67.88,41761.0,64.3348,64.4297,64.3063,64.4107,41761.0
2024-02-15 13:20:00,67.88,67.89,67.66,67.66,48168.0,64.4107,64.4202,64.2019,64.2019,48168.0
2024-02-15 13:25:00,67.64,67.67,67.6,67.63,45409.0,64.1829,64.2114,64.145,64.1735,45409.0
2024-02-15 13:30:00,67.63,67.68,67.44,67.45,100600.0,64.1735,64.2209,63.9932,64.0027,100600.0
2024-02-15 13:35:00,67.45,67.45,66.94,67.02,156959.0,64.0027,64.0027,63.5187,63.5946,156959.0
2024-02-15 13:40:00,67.03,67.22,66.45,66.48,285771.0,63.6041,63.7844,63.0538,63.0822,285771.0
2024-02-15 13:45:00,66.46,66.98,66.38,66.59,329131.0,63.0633,63.5567,62.9873,63.1866,329131.0
2024-02-15 13:50:00,66.59,66.72,66.39,66.48,178237.0,63.1866,63.31,62.9968,63.0822,178237.0
2024-02-15 13:55:00,66.49,67.03,66.43,66.84,129006.0,63.0917,63.6041,63.0348,63.4238,129006.0
2024-02-15 14:00:00,66.85,66.98,66.54,66.62,263370.0,63.4333,63.5567,63.1392,63.2151,263370.0
2024-02-15 14:05:00,66.63,66.74,66.35,66.65,124570.0,63.2246,63.3289,62.9589,63.2435,124570.0
2024-02-15 14:10:00,66.65,66.65,66.08,66.19,156185.0,63.2435,63.2435,62.7027,62.8071,156185.0
2024-02-15 14:15:00,66.2,66.52,66.19,66.52,124177.0,62.8165,63.1202,62.8071,63.1202,124177.0
2024-02-15 14:20:00,66.53,66.73,66.5,66.73,121740.0,63.1297,63.3195,63.1012,63.3195,121740.0
2024-02-15 14:25:00,66.73,66.78,66.59,66.66,65001.0,63.3195,63.3669,63.1866,63.253,65001.0
2024-02-15 14:30:00,66.66,66.67,66.37,66.39,77644.0,63.253,63.2625,62.9779,62.9968,77644.0
2024-02-15 14:35:00,66.39,66.4,66.17,66.17,59309.0,62.9968,63.0063,62.7881,62.7881,59309.0
2024-02-15 14:40:00,66.17,66.3,66.16,66.28,57526.0,62.7881,62.9114,62.7786,62.8925,57526.0
2024-02-15 14:45:00,66.29,66.56,66.29,66.55,58455.0,62.9019,63.1581,62.9019,63.1487,58455.0
2024-02-15 14:50:00,66.55,66.63,66.42,66.47,160380.0,63.1487,63.2246,63.0253,63.0727,160380.0
2024-02-15 14:55:00,66.48,66.55,66.34,66.41,93199.0,63.0822,63.1487,62.9494,63.0158,93199.0
2024-02-15 15:00:00,66.41,66.44,66.31,66.34,80201.0,63.0158,63.0443,62.9209,62.9494,80201.0
2024-02-15 15:05:00,66.34,66.34,66.21,66.31,80323.0,62.9494,62.9494,62.826,62.9209,80323.0
2024-02-15 15:10:00,66.32,66.48,66.27,66.47,68295.0,62.9304,63.0822,62.883,63.0727,68295.0
2024-02-15 15:15:00,66.47,66.65,66.45,66.62,120596.0,63.0727,63.2435,63.0538,63.2151,120596.0
2024-02-15 15:20:00,66.61,66.62,66.49,66.56,72579.0,63.2056,63.2151,63.0917,63.1581,72579.0
2024-02-15 15:25:00,66.56,66.59,66.44,66.55,64310.0,63.1581,63.1866,63.0443,63.1487,64310.0
2024-02-15 15:30:00,66.56,66.58,66.47,66.53,78540.0,63.1581,63.1771,63.0727,63.1297,78540.0
2024-02-15 15:35:00,66.53,66.55,66.37,66.45,92353.0,63.1297,63.1487,62.9779,63.0538,92353.0
2024-02-15 15:40:00,66.45,66.54,66.44,66.5,84826.0,63.0538,63.1392,63.0443,63.1012,84826.0
2024-02-15 15:45:00,66.49,66.57,66.46,66.54,143000.0,63.0917,63.1676,63.0633,63.1392,143000.0
2024-02-15 15:50:00,66.54,66.67,66.49,66.64,241655.0,63.1392,63.2625,63.0917,63.2341,241655.0
2024-02-15 15:55:00,66.64,66.86,66.63,66.84,509222.0,63.2341,63.4428,63.2246,63.4238,509222.0
2024-02-16 09:30:00,65.99,66.1,65.83,65.87,246082.0,63.2766,63.3821,63.1232,63.1615,246082.0
2024-02-16 09:35:00,65.88,66.04,65.84,65.96,95546.0,63.1711,63.3246,63.1328,63.2478,95546.0
2024-02-16 09:40:00,65.97,65.97,65.8,65.95,63189.0,63.2574,63.2574,63.0944,63.2383,63189.0
2024-02-16 09:45:00,65.95,65.95,65.8,65.88,64975.0,63.2383,63.2383,63.0944,63.1711,64975.0
2024-02-16 09:50:00,65.88,66.2,65.88,66.15,66167.0,63.1711,63.478,63.1711,63.43,66167.0
2024-02-16 09:55:00,66.14,66.24,66.1,66.22,132986.0,63.4204,63.5163,63.3821,63.4972,132986.0
2024-02-16 10:00:00,66.2,66.41,66.17,66.31,116907.0,63.478,63.6793,63.4492,63.5834,116907.0
2024-02-16 10:05:00,66.33,66.46,66.11,66.17,133812.0,63.6026,63.7273,63.3917,63.4492,133812.0
2024-02-16 10:10:00,66.17,66.21,66.02,66.08,51803.0,63.4492,63.4876,63.3054,63.3629,51803.0
2024-02-16 10:15:00,66.09,66.13,66.01,66.05,204013.0,63.3725,63.4109,63.2958,63.3341,204013.0
2024-02-16 10:20:00,66.05,66.11,66.0,66.08,69726.0,63.3341,63.3917,63.2862,63.3629,69726.0
2024-02-16 10:25:00,66.07,66.2,66.03,66.13,128225.0,63.3533,63.478,63.315,63.4109,128225.0
2024-02-16 10:30:00,66.13,66.36,66.06,66.31,70725.0,63.4109,63.6314,63.3437,63.5834,70725.0
2024-02-16 10:35:00,66.29,66.29,66.08,66.08,65703.0,63.5643,63.5643,63.3629,63.3629,65703.0
2024-02-16 10:40:00,66.08,66.1,65.97,66.08,35584.0,63.3629,63.3821,63.2574,63.3629,35584.0
2024-02-16 10:45:00,66.07,66.09,65.97,66.03,85939.0,63.3533,63.3725,63.2574,63.315,85939.0
2024-02-16 10:50:00,66.04,66.14,66.03,66.14,126497.0,63.3246,63.4204,63.315,63.4204,126497.0
2024-02-16 10:55:00,66.14,66.33,66.14,66.31,56931.0,63.4204,63.6026,63.4204,63.5834,56931.0
2024-02-16 11:00:00,66.31,66.39,66.25,66.34,75881.0,63.5834,63.6602,63.5259,63.6122,75881.0
2024-02-16 11:05:00,66.34,66.42,66.33,66.42,37931.0,63.6122,63.6889,63.6026,63.6889,37931.0
2024-02-16 11:10:00,66.41,66.45,66.26,66.27,41913.0,63.6793,63.7177,63.5355,63.5451,41913.0
2024-02-16 11:15:00,66.27,66.31,66.23,66.24,49325.0,63.5451,63.5834,63.5067,63.5163,49325.0
2024-02-16 11:20:00,66.25,66.31,66.22,66.3,30867.0,63.5259,63.5834,63.4972,63.5739,30867.0
2024-02-16 11:25:00,66.29,66.36,66.25,66.33,33045.0,63.5643,63.6314,63.5259,63.6026,33045.0
2024-02-16 11:30:00,66.33,66.44,66.3,66.38,34071.0,63.6026,63.7081,63.5739,63.6506,34071.0
2024-02-16 11:35:00,66.38,66.45,66.35,66.42,43454.0,63.6506,63.7177,63.6218,63.6889,43454.0
2024-02-16 11:40:00,66.42,66.52,66.37,66.52,68410.0,63.6889,63.7848,63.641,63.7848,68410.0
2024-02-16 11:45:00,66.52,66.59,66.5,66.56,51757.0,63.7848,63.8519,63.7656,63.8232,51757.0
2024-02-16 11:50:00,66.56,66.57,66.45,66.51,75956.0,63.8232,63.8328,63.7177,63.7752,75956.0
2024-02-16 11:55:00,66.51,66.54,66.48,66.48,40733.0,63.7752,63.804,63.7465,63.7465,40733.0
2024-02-16 12:00:00,66.49,66.53,66.42,66.42,40258.0,63.756,63.7944,63.6889,63.6889,40258.0
2024-02-16 12:05:00,66.41,66.42,66.32,66.32,31943.0,63.6793,63.6889,63.593,63.593,31943.0
2024-02-16 12:10:00,66.32,66.4,66.32,66.39,23010.0,63.593,63.6697,63.593,63.6602,23010.0
2024-02-16 12:15:00,66.39,66.39,66.33,66.37,34898.0,63.6602,63.6602,63.6026,63.641,34898.0
2024-02-16 12:20:00,66.37,66.37,66.32,66.35,29264.0,63.641,63.641,63.593,63.6218,29264.0
2024-02-16 12:25:00,66.34,66.4,66.32,66.36,24399.0,63.6122,63.6697,63.593,63.6314,24399.0
2024-02-16 12:30:00,66.35,66.36,66.21,66.22,14424.0,63.6218,63.6314,63.4876,63.4972,14424.0
2024-02-16 12:35:00,66.22,66.23,66.15,66.15,12525.0,63.4972,63.5067,63.43,63.43,12525.0
2024-02-16 12:40:00,66.14,66.15,66.07,66.09,13838.0,63.4204,63.43,63.3533,63.3725,13838.0
2024-02-16 12:45:00,66.09,66.17,66.09,66.11,30842.0,63.3725,63.4492,63.3725,63.3917,30842.0
2024-02-16 12:50:00,66.11,66.26,66.1,66.26,20580.0,63.3917,63.5355,63.3821,63.5355,20580.0
2024-02-16 12:55:00,66.28,66.37,66.27,66.37,20660.0,63.5547,63.641,63.5451,63.641,20660.0
2024-02-16 13:00:00,66.37,66.37,66.28,66.32,64934.0,63.641,63.641,63.5547,63.593,64934.0
2024-02-16 13:05:00,66.32,66.37,66.25,66.34,101880.0,63.593,63.641,63.5259,63.6122,101880.0
2024-02-16 13:10:00,66.33,66.42,66.33,66.37,30066.0,63.6026,63.6889,63.6026,63.641,30066.0
2024-02-16 13:15:00,66.37,66.45,66.32,66.43,41326.0,63.641,63.7177,63.593,63.6985,41326.0
2024-02-16 13:20:00,66.43,66.49,66.42,66.46,29528.0,63.6985,63.756,63.6889,63.7273,29528.0
2024-02-16 13:25:00,66.47,66.48,66.33,66.34,29884.0,63.7369,63.7465,63.6026,63.6122,29884.0
2024-02-16 13:30:00,66.34,66.38,66.28,66.31,35041.0,63.6122,63.6506,63.5547,63.5834,35041.0
2024-02-16 13:35:00,66.3,66.33,66.28,66.31,32739.0,63.5739,63.6026,63.5547,63.5834,32739.0
2024-02-16 13:40:00,66.31,66.34,66.28,66.34,26687.0,63.5834,63.6122,63.5547,63.6122,26687.0
2024-02-16 13:45:00,66.34,66.34,66.27,66.3,26043.0,63.6122,63.6122,63.5451,63.5739,26043.0
2024-02-16 13:50:00,66.3,66.33,66.26,66.28,24497.0,63.5739,63.6026,63.5355,63.5547,24497.0
2024-02-16 13:55:00,66.29,66.38,66.28,66.38,31017.0,63.5643,63.6506,63.5547,63.6506,31017.0
2024-02-16 14:00:00,66.38,66.39,66.27,66.31,35918.0,63.6506,63.6602,63.5451,63.5834,35918.0
2024-02-16 14:05:00,66.31,66.32,66.27,66.3,29877.0,63.5834,63.593,63.5451,63.5739,29877.0
2024-02-16 14:10:00,66.3,66.36,66.28,66.28,36672.0,63.5739,63.6314,63.5547,63.5547,36672.0
2024-02-16 14:15:00,66.28,66.36,66.27,66.31,40489.0,63.5547,63.6314,63.5451,63.5834,40489.0
2024-02-16 14:20:00,66.32,66.33,66.29,66.31,32946.0,63.593,63.6026,63.5643,63.5834,32946.0
2024-02-16 14:25:00,66.31,66.35,66.28,66.33,38093.0,63.5834,63.6218,63.5547,63.6026,38093.0
2024-02-16 14:30:00,66.33,66.36,66.28,66.3,37516.0,63.6026,63.6314,63.5547,63.5739,37516.0
2024-02-16 14:35:00,66.3,66.36,66.28,66.35,45256.0,63.5739,63.6314,63.5547,63.6218,45256.0
2024-02-16 14:40:00,66.35,66.48,66.34,66.47,75704.0,63.6218,63.7465,63.6122,63.7369,75704.0
2024-02-16 14:45:00,66.47,66.48,66.29,66.29,39467.0,63.7369,63.7465,63.5643,63.5643,39467.0
2024-02-16 14:50:00,66.28,66.42,66.27,66.35,30264.0,63.5547,63.6889,63.5451,63.6218,30264.0
2024-02-16 14:55:00,66.35,66.39,66.27,66.3,25343.0,63.6218,63.6602,63.5451,63.5739,25343.0
2024-02-16 15:00:00,66.29,66.35,66.27,66.34,40211.0,63.5643,63.6218,63.5451,63.6122,40211.0
2024-02-16 15:05:00,66.34,66.4,66.34,66.37,26718.0,63.6122,63.6697,63.6122,63.641,26718.0
2024-02-16 15:10:00,66.37,66.41,66.34,66.4,52119.0,63.641,63.6793,63.6122,63.6697,52119.0
2024-02-16 15:15:00,66.4,66.51,66.39,66.45,72220.0,63.6697,63.7752,63.6602,63.7177,72220.0
2024-02-16 15:20:00,66.45,66.57,66.45,66.56,47208.0,63.7177,63.8328,63.7177,63.8232,47208.0
2024-02-16 15:25:00,66.57,66.64,66.45,66.5,93492.0,63.8328,63.8999,63.7177,63.7656,93492.0
2024-02-16 15:30:00,66.5,66.61,66.49,66.6,70630.0,63.7656,63.8711,63.756,63.8615,70630.0
2024-02-16 15:35:00,66.6,66.6,66.48,66.5,96102.0,63.8615,63.8615,63.7465,63.7656,96102.0
2024-02-16 15:40:00,66.5,66.52,66.36,66.4,131603.0,63.7656,63.7848,63.6314,63.6697,131603.0
2024-02-16 15:45:00,66.4,66.41,66.28,66.28,119600.0,63.6697,63.6793,63.5547,63.5547,119600.0
2024-02-16 15:50:00,66.29,66.46,66.28,66.44,216764.0,63.5643,63.7273,63.5547,63.7081,216764.0
2024-02-16 15:55:00,66.44,66.48,66.29,66.48,598344.0,63.7081,63.7465,63.5643,63.7465,598344.0
2024-02-20 09:30:00,66.62,66.77,66.43,66.74,106854.0,63.8807,64.0245,63.6985,63.9958,106854.0
2024-02-20 09:35:00,66.77,66.95,66.74,66.89,38421.0,64.0245,64.1971,63.9958,64.1396,38421.0
2024-02-20 09:40:00,66.87,67.29,66.86,67.26,125373.0,64.1204,64.5232,64.1108,64.4944,125373.0
2024-02-20 09:45:00,67.25,67.31,67.06,67.25,71916.0,64.4848,64.5423,64.3026,64.4848,71916.0
2024-02-20 09:50:00,67.31,67.61,67.31,67.52,125304.0,64.5423,64.83,64.5423,64.7437,125304.0
2024-02-20 09:55:00,67.51,67.65,67.5,67.63,97898.0,64.7341,64.8684,64.7245,64.8492,97898.0
2024-02-20 10:00:00,67.63,67.71,67.49,67.55,171549.0,64.8492,64.9259,64.7149,64.7725,171549.0
2024-02-20 10:05:00,67.54,67.74,67.46,67.72,165034.0,64.7629,64.9547,64.6862,64.9355,165034.0
2024-02-20 10:10:00,67.74,68.0,67.74,67.98,91355.0,64.9547,65.204,64.9547,65.1848,91355.0
2024-02-20 10:15:00,67.98,68.04,67.92,68.03,85538.0,65.1848,65.2423,65.1272,65.2327,85538.0
2024-02-20 10:20:00,68.03,68.08,67.93,67.99,97297.0,65.2327,65.2807,65.1368,65.1944,97297.0
2024-02-20 10:25:00,68.0,68.2,68.0,68.18,110372.0,65.204,65.3957,65.204,65.3766,110372.0
2024-02-20 10:30:00,68.18,68.34,68.17,68.22,152673.0,65.3766,65.53,65.367,65.4149,152673.0
2024-02-20 10:35:00,68.22,68.22,68.05,68.08,106092.0,65.4149,65.4149,65.2519,65.2807,106092.0
2024-02-20 10:40:00,68.08,68.08,67.92,67.93,56274.0,65.2807,65.2807,65.1272,65.1368,56274.0
2024-02-20 10:45:00,67.93,67.96,67.8,67.9,48814.0,65.1368,65.1656,65.0122,65.1081,48814.0
2024-02-20 10:50:00,67.91,67.95,67.82,67.82,48511.0,65.1177,65.156,65.0314,65.0314,48511.0
2024-02-20 10:55:00,67.82,67.83,67.67,67.69,42496.0,65.0314,65.0409,64.8875,64.9067,42496.0
2024-02-20 11:00:00,67.7,67.79,67.56,67.63,42305.0,64.9163,65.0026,64.7821,64.8492,42305.0
2024-02-20 11:05:00,67.64,67.67,67.59,67.6,25046.0,64.8588,64.8875,64.8108,64.8204,25046.0
2024-02-20 11:10:00,67.61,67.63,67.52,67.55,23833.0,64.83,64.8492,64.7437,64.7725,23833.0
2024-02-20 11:15:00,67.54,67.62,67.48,67.56,26313.0,64.7629,64.8396,64.7053,64.7821,26313.0
2024-02-20 11:20:00,67.56,67.58,67.48,67.52,28970.0,64.7821,64.8012,64.7053,64.7437,28970.0
2024-02-20 11:25:00,67.52,67.56,67.48,67.55,48014.0,64.7437,64.7821,64.7053,64.7725,48014.0
2024-02-20 11:30:00,67.57,67.64,67.52,67.58,45066.0,64.7916,64.8588,64.7437,64.8012,45066.0
2024-02-20 11:35:00,67.58,67.66,67.56,67.6,38887.0,64.8012,64.8779,64.7821,64.8204,38887.0
2024-02-20 11:40:00,67.61,67.61,67.47,67.51,47651.0,64.83,64.83,64.6958,64.7341,47651.0
2024-02-20 11:45:00,67.51,67.61,67.48,67.61,30124.0,64.7341,64.83,64.7053,64.83,30124.0
2024-02-20 11:50:00,67.62,67.72,67.57,67.7,35510.0,64.8396,64.9355,64.7916,64.9163,35510.0
2024-02-20 11:55:00,67.7,67.71,67.61,67.63,28155.0,64.9163,64.9259,64.83,64.8492,28155.0
2024-02-20 12:00:00,67.63,67.64,67.55,67.59,18819.0,64.8492,64.8588,64.7725,64.8108,18819.0
2024-02-20 12:05:00,67.59,67.65,67.53,67.64,36002.0,64.8108,64.8684,64.7533,64.8588,36002.0
2024-02-20 12:10:00,67.64,67.64,67.59,67.59,25816.0,64.8588,64.8588,64.8108,64.8108,25816.0
2024-02-20 12:15:00,67.6,67.7,67.56,67.65,26088.0,64.8204,64.9163,64.7821,64.8684,26088.0
2024-02-20 12:20:00,67.65,67.66,67.53,67.56,25625.0,64.8684,64.8779,64.7533,64.7821,25625.0
2024-02-20 12:25:00,67.55,67.57,67.42,67.46,47692.0,64.7725,64.7916,64.6478,64.6862,47692.0
2024-02-20 12:30:00,67.46,67.49,67.43,67.47,23843.0,64.6862,64.7149,64.6574,64.6958,23843.0
2024-02-20 12:35:00,67.46,67.52,67.44,67.46,21915.0,64.6862,64.7437,64.667,64.6862,21915.0
2024-02-20 12:40:00,67.47,67.52,67.47,67.51,16505.0,64.6958,64.7437,64.6958,64.7341,16505.0
2024-02-20 12:45:00,67.51,67.55,67.5,67.55,14628.0,64.7341,64.7725,64.7245,64.7725,14628.0
2024-02-20 12:50:00,67.55,67.55,67.47,67.48,14652.0,64.7725,64.7725,64.6958,64.7053,14652.0
2024-02-20 12:55:00,67.49,67.5,67.39,67.39,88625.0,64.7149,64.7245,64.619,64.619,88625.0
2024-02-20 13:00:00,67.4,67.4,67.32,67.38,47368.0,64.6286,64.6286,64.5519,64.6095,47368.0
2024-02-20 13:05:00,67.38,67.4,67.32,67.33,42298.0,64.6095,64.6286,64.5519,64.5615,42298.0
2024-02-20 13:10:00,67.33,67.38,67.31,67.31,50033.0,64.5615,64.6095,64.5423,64.5423,50033.0
2024-02-20 13:15:00,67.32,67.36,67.26,67.31,28794.0,64.5519,64.5903,64.4944,64.5423,28794.0
2024-02-20 13:20:00,67.31,67.31,67.26,67.28,14292.0,64.5423,64.5423,64.4944,64.5136,14292.0
2024-02-20 13:25:00,67.27,67.27,67.12,67.15,46848.0,64.504,64.504,64.3601,64.3889,46848.0
2024-02-20 13:30:00,67.14,67.17,67.1,67.12,52524.0,64.3793,64.4081,64.341,64.3601,52524.0
2024-02-20 13:35:00,67.11,67.2,67.08,67.2,35033.0,64.3506,64.4369,64.3218,64.4369,35033.0
2024-02-20 13:40:00,67.19,67.32,67.16,67.31,27088.0,64.4273,64.5519,64.3985,64.5423,27088.0
2024-02-20 13:45:00,67.32,67.34,67.25,67.25,21558.0,64.5519,64.5711,64.4848,64.4848,21558.0
2024-02-20 13:50:00,67.23,67.28,67.21,67.25,16464.0,64.4656,64.5136,64.4464,64.4848,16464.0
2024-02-20 13:55:00,67.24,67.25,67.17,67.19,15725.0,64.4752,64.4848,64.4081,64.4273,15725.0
2024-02-20 14:00:00,67.18,67.31,67.15,67.3,39873.0,64.4177,64.5423,64.3889,64.5327,39873.0
2024-02-20 14:05:00,67.31,67.32,67.27,67.31,26327.0,64.5423,64.5519,64.504,64.5423,26327.0
2024-02-20 14:10:00,67.31,67.34,67.26,67.34,36079.0,64.5423,64.5711,64.4944,64.5711,36079.0
2024-02-20 14:15:00,67.34,67.39,67.29,67.33,24747.0,64.5711,64.619,64.5232,64.5615,24747.0
2024-02-20 14:20:00,67.34,67.34,67.25,67.3,17170.0,64.5711,64.5711,64.4848,64.5327,17170.0
2024-02-20 14:25:00,67.29,67.33,67.28,67.31,15434.0,64.5232,64.5615,64.5136,64.5423,15434.0
2024-02-20 14:30:00,67.31,67.31,67.22,67.26,14314.0,64.5423,64.5423,64.456,64.4944,14314.0
2024-02-20 14:35:00,67.27,67.27,67.17,67.2,27310.0,64.504,64.504,64.4081,64.4369,27310.0
2024-02-20 14:40:00,67.21,67.25,67.18,67.23,35716.0,64.4464,64.4848,64.4177,64.4656,35716.0
2024-02-20 14:45:00,67.23,67.27,67.23,67.27,16946.0,64.4656,64.504,64.4656,64.504,16946.0
2024-02-20 14:50:00,67.28,67.35,67.28,67.3,21376.0,64.5136,64.5807,64.5136,64.5327,21376.0
2024-02-20 14:55:00,67.3,67.3,67.26,67.29,20345.0,64.5327,64.5327,64.4944,64.5232,20345.0
2024-02-20 15:00:00,67.3,67.4,67.3,67.39,23335.0,64.5327,64.6286,64.5327,64.619,23335.0
2024-02-20 15:05:00,67.39,67.4,67.31,67.31,31041.0,64.619,64.6286,64.5423,64.5423,31041.0
2024-02-20 15:10:00,67.31,67.33,67.27,67.28,15819.0,64.5423,64.5615,64.504,64.5136,15819.0
2024-02-20 15:15:00,67.28,67.28,67.2,67.2,26833.0,64.5136,64.5136,64.4369,64.4369,26833.0
2024-02-20 15:20:00,67.21,67.23,67.15,67.17,33342.0,64.4464,64.4656,64.3889,64.4081,33342.0
2024-02-20 15:25:00,67.17,67.21,67.16,67.21,38614.0,64.4081,64.4464,64.3985,64.4464,38614.0
2024-02-20 15:30:00,67.22,67.24,67.06,67.12,63119.0,64.456,64.4752,64.3026,64.3601,63119.0
2024-02-20 15:35:00,67.12,67.19,67.02,67.16,59353.0,64.3601,64.4273,64.2643,64.3985,59353.0
2024-02-20 15:40:00,67.16,67.22,67.11,67.12,59764.0,64.3985,64.456,64.3506,64.3601,59764.0
2024-02-20 15:45:00,67.13,67.13,67.07,67.1,71696.0,64.3697,64.3697,64.3122,64.341,71696.0
2024-02-20 15:50:00,67.11,67.2,67.06,67.06,101437.0,64.3506,64.4369,64.3026,64.3026,101437.0
2024-02-20 15:55:00,67.07,67.1,66.95,67.04,350312.0,64.3122,64.341,64.1971,64.2834,350312.0
2024-02-21 09:30:00,67.44,67.6,67.11,67.26,59212.0,64.667,64.8204,64.3506,64.4944,59212.0
2024-02-21 09:35:00,67.28,67.47,67.21,67.36,26454.0,64.5136,64.6958,64.4464,64.5903,26454.0
2024-02-21 09:40:00,67.37,67.72,67.37,67.7,70256.0,64.5999,64.9355,64.5999,64.9163,70256.0
2024-02-21 09:45:00,67.7,67.75,67.63,67.72,82623.0,64.9163,64.9642,64.8492,64.9355,82623.0
2024-02-21 09:50:00,67.71,67.85,67.69,67.72,16219.0,64.9259,65.0601,64.9067,64.9355,16219.0
2024-02-21 09:55:00,67.73,67.78,67.48,67.51,33257.0,64.9451,64.993,64.7053,64.7341,33257.0
2024-02-21 10:00:00,67.51,67.6,67.49,67.55,50360.0,64.7341,64.8204,64.7149,64.7725,50360.0
2024-02-21 10:05:00,67.56,67.57,67.36,67.42,29436.0,64.7821,64.7916,64.5903,64.6478,29436.0
2024-02-21 10:10:00,67.42,67.44,67.34,67.35,18553.0,64.6478,64.667,64.5711,64.5807,18553.0
2024-02-21 10:15:00,67.35,67.37,67.25,67.3,28889.0,64.5807,64.5999,64.4848,64.5327,28889.0
2024-02-21 10:20:00,67.3,67.42,67.3,67.37,70897.0,64.5327,64.6478,64.5327,64.5999,70897.0
2024-02-21 10:25:00,67.37,67.5,67.33,67.5,37615.0,64.5999,64.7245,64.5615,64.7245,37615.0
2024-02-21 10:30:00,67.49,67.58,67.4,67.41,15125.0,64.7149,64.8012,64.6286,64.6382,15125.0
2024-02-21 10:35:00,67.4,67.43,67.33,67.37,14077.0,64.6286,64.6574,64.5615,64.5999,14077.0
2024-02-21 10:40:00,67.36,67.4,67.29,67.35,21806.0,64.5903,64.6286,64.5232,64.5807,21806.0
2024-02-21 10:45:00,67.36,67.37,67.17,67.21,14961.0,64.5903,64.5999,64.4081,64.4464,14961.0
2024-02-21 10:50:00,67.21,67.3,67.2,67.25,41763.0,64.4464,64.5327,64.4369,64.4848,41763.0
2024-02-21 10:55:00,67.25,67.31,67.22,67.3,32812.0,64.4848,64.5423,64.456,64.5327,32812.0
2024-02-21 11:00:00,67.31,67.34,67.27,67.27,15628.0,64.5423,64.5711,64.504,64.504,15628.0
2024-02-21 11:05:00,67.26,67.3,67.22,67.29,32160.0,64.4944,64.5327,64.456,64.5232,32160.0
2024-02-21 11:10:00,67.28,67.31,67.23,67.25,28441.0,64.5136,64.5423,64.4656,64.4848,28441.0
2024-02-21 11:15:00,67.25,67.3,67.23,67.23,30720.0,64.4848,64.5327,64.4656,64.4656,30720.0
2024-02-21 11:20:00,67.24,67.26,67.19,67.22,21900.0,64.4752,64.4944,64.4273,64.456,21900.0
2024-02-21 11:25:00,67.23,67.26,67.21,67.26,9801.0,64.4656,64.4944,64.4464,64.4944,9801.0
2024-02-21 11:30:00,67.26,67.3,67.21,67.28,67843.0,64.4944,64.5327,64.4464,64.5136,67843.0
2024-02-21 11:35:00,67.3,67.33,67.24,67.33,25957.0,64.5327,64.5615,64.4752,64.5615,25957.0
2024-02-21 11:40:00,67.33,67.43,67.31,67.43,29258.0,64.5615,64.6574,64.5423,64.6574,29258.0
2024-02-21 11:45:00,67.42,67.43,67.37,67.38,17619.0,64.6478,64.6574,64.5999,64.6095,17619.0
2024-02-21 11:50:00,67.38,67.49,67.38,67.47,11886.0,64.6095,64.7149,64.6095,64.6958,11886.0
2024-02-21 11:55:00,67.46,67.48,67.38,67.39,12706.0,64.6862,64.7053,64.6095,64.619,12706.0
2024-02-21 12:00:00,67.38,67.41,67.36,67.4,19199.0,64.6095,64.6382,64.5903,64.6286,19199.0
2024-02-21 12:05:00,67.4,67.46,67.39,67.42,46059.0,64.6286,64.6862,64.619,64.6478,46059.0
2024-02-21 12:10:00,67.44,67.52,67.43,67.47,53946.0,64.667,64.7437,64.6574,64.6958,53946.0
2024-02-21 12:15:00,67.47,67.55,67.46,67.5,31857.0,64.6958,64.7725,64.6862,64.7245,31857.0
2024-02-21 12:20:00,67.5,67.54,67.47,67.5,28881.0,64.7245,64.7629,64.6958,64.7245,28881.0
2024-02-21 12:25:00,67.5,67.5,67.42,67.45,18761.0,64.7245,64.7245,64.6478,64.6766,18761.0
2024-02-21 12:30:00,67.45,67.46,67.33,67.36,27479.0,64.6766,64.6862,64.5615,64.5903,27479.0
2024-02-21 12:35:00,67.35,67.39,67.34,67.34,16504.0,64.5807,64.619,64.5711,64.5711,16504.0
2024-02-21 12:40:00,67.34,67.35,67.25,67.26,22631.0,64.5711,64.5807,64.4848,64.4944,22631.0
2024-02-21 12:45:00,67.27,67.3,67.26,67.28,16424.0,64.504,64.5327,64.4944,64.5136,16424.0
2024-02-21 12:50:00,67.28,67.37,67.28,67.37,62337.0,64.5136,64.5999,64.5136,64.5999,62337.0
2024-02-21 12:55:00,67.37,67.39,67.32,67.36,24713.0,64.5999,64.619,64.5519,64.5903,24713.0
2024-02-21 13:00:00,67.36,67.37,67.21,67.22,20488.0,64.5903,64.5999,64.4464,64.456,20488.0
2024-02-21 13:05:00,67.21,67.31,67.19,67.28,14859.0,64.4464,64.5423,64.4273,64.5136,14859.0
2024-02-21 13:10:00,67.26,67.3,67.23,67.3,18047.0,64.4944,64.5327,64.4656,64.5327,18047.0
2024-02-21 13:15:00,67.3,67.36,67.28,67.33,14321.0,64.5327,64.5903,64.5136,64.5615,14321.0
2024-02-21 13:20:00,67.34,67.37,67.32,67.37,12727.0,64.5711,64.5999,64.5519,64.5999,12727.0
2024-02-21 13:25:00,67.37,67.38,67.33,67.35,18641.0,64.5999,64.6095,64.5615,64.5807,18641.0
2024-02-21 13:30:00,67.34,67.39,67.28,67.33,53336.0,64.5711,64.619,64.5136,64.5615,53336.0
2024-02-21 13:35:00,67.31,67.35,67.28,67.29,13384.0,64.5423,64.5807,64.5136,64.5232,13384.0
2024-02-21 13:40:00,67.3,67.31,67.23,67.25,11100.0,64.5327,64.5423,64.4656,64.4848,11100.0
2024-02-21 13:45:00,67.25,67.37,67.25,67.36,13162.0,64.4848,64.5999,64.4848,64.5903,13162.0
2024-02-21 13:50:00,67.34,67.41,67.33,67.38,30344.0,64.5711,64.6382,64.5615,64.6095,30344.0
2024-02-21 13:55:00,67.38,67.39,67.34,67.38,20444.0,64.6095,64.619,64.5711,64.6095,20444.0
2024-02-21 14:00:00,67.38,67.43,67.32,67.38,32313.0,64.6095,64.6574,64.5519,64.6095,32313.0
2024-02-21 14:05:00,67.38,67.38,67.3,67.31,28135.0,64.6095,64.6095,64.5327,64.5423,28135.0
2024-02-21 14:10:00,67.32,67.36,67.29,67.31,26255.0,64.5519,64.5903,64.5232,64.5423,26255.0
2024-02-21 14:15:00,67.31,67.36,67.27,67.31,24107.0,64.5423,64.5903,64.504,64.5423,24107.0
2024-02-21 14:20:00,67.31,67.35,67.28,67.34,29955.0,64.5423,64.5807,64.5136,64.5711,29955.0
2024-02-21 14:25:00,67.33,67.43,67.3,67.42,30979.0,64.5615,64.6574,64.5327,64.6478,30979.0
2024-02-21 14:30:00,67.41,67.42,67.36,67.41,19154.0,64.6382,64.6478,64.5903,64.6382,19154.0
2024-02-21 14:35:00,67.42,67.45,67.39,67.41,17214.0,64.6478,64.6766,64.619,64.6382,17214.0
2024-02-21 14:40:00,67.41,67.46,67.4,67.45,25330.0,64.6382,64.6862,64.6286,64.6766,25330.0
2024-02-21 14:45:00,67.47,67.53,67.44,67.48,25258.0,64.6958,64.7533,64.667,64.7053,25258.0
2024-02-21 14:50:00,67.48,67.55,67.45,67.55,25677.0,64.7053,64.7725,64.6766,64.7725,25677.0
2024-02-21 14:55:00,67.55,67.56,67.51,67.55,29903.0,64.7725,64.7821,64.7341,64.7725,29903.0
2024-02-21 15:00:00,67.55,67.55,67.48,67.48,27908.0,64.7725,64.7725,64.7053,64.7053,27908.0
2024-02-21 15:05:00,67.49,67.54,67.47,67.53,27555.0,64.7149,64.7629,64.6958,64.7533,27555.0
2024-02-21 15:10:00,67.54,67.57,67.42,67.45,139464.0,64.7629,64.7916,64.6478,64.6766,139464.0
2024-02-21 15:15:00,67.45,67.48,67.41,67.42,30166.0,64.6766,64.7053,64.6382,64.6478,30166.0
2024-02-21 15:20:00,67.42,67.48,67.39,67.46,54794.0,64.6478,64.7053,64.619,64.6862,54794.0
2024-02-21 15:25:00,67.46,67.57,67.44,67.53,34532.0,64.6862,64.7916,64.667,64.7533,34532.0
2024-02-21 15:30:00,67.53,67.59,67.49,67.56,59203.0,64.7533,64.8108,64.7149,64.7821,59203.0
2024-02-21 15:35:00,67.57,67.72,67.57,67.64,41047.0,64.7916,64.9355,64.7916,64.8588,41047.0
2024-02-21 15:40:00,67.65,67.66,67.57,67.59,43929.0,64.8684,64.8779,64.7916,64.8108,43929.0
2024-02-21 15:45:00,67.59,67.59,67.39,67.42,57822.0,64.8108,64.8108,64.619,64.6478,57822.0
2024-02-21 15:50:00,67.43,67.64,67.43,67.59,117807.0,64.6574,64.8588,64.6574,64.8108,117807.0
2024-02-21 15:55:00,67.59,67.75,67.58,67.73,272549.0,64.8108,64.9642,64.8012,64.9451,272549.0
2024-02-22 09:30:00,67.17,67.25,66.88,67.01,101352.0,64.4081,64.4848,64.13,64.2547,101352.0
2024-02-22 09:35:00,67.01,67.04,66.71,66.72,43191.0,64.2547,64.2834,63.967,63.9766,43191.0
2024-02-22 09:40:00,66.7,66.78,66.56,66.72,39630.0,63.9574,64.0341,63.8232,63.9766,39630.0
2024-02-22 09:45:00,66.76,66.82,66.69,66.77,43166.0,64.0149,64.0725,63.9478,64.0245,43166.0
2024-02-22 09:50:00,66.74,66.95,66.69,66.92,23383.0,63.9958,64.1971,63.9478,64.1684,23383.0
2024-02-22 09:55:00,66.89,66.97,66.77,66.79,37286.0,64.1396,64.2163,64.0245,64.0437,37286.0
2024-02-22 10:00:00,66.81,66.94,66.71,66.83,40147.0,64.0629,64.1875,63.967,64.0821,40147.0
2024-02-22 10:05:00,66.82,66.85,66.67,66.67,30471.0,64.0725,64.1012,63.9286,63.9286,30471.0
2024-02-22 10:10:00,66.65,66.69,66.54,66.64,25115.0,63.9095,63.9478,63.804,63.8999,25115.0
2024-02-22 10:15:00,66.65,66.75,66.63,66.65,18392.0,63.9095,64.0054,63.8903,63.9095,18392.0
2024-02-22 10:20:00,66.67,66.89,66.67,66.84,29728.0,63.9286,64.1396,63.9286,64.0917,29728.0
2024-02-22 10:25:00,66.85,66.9,66.77,66.83,20467.0,64.1012,64.1492,64.0245,64.0821,20467.0
2024-02-22 10:30:00,66.84,66.84,66.77,66.84,25498.0,64.0917,64.0917,64.0245,64.0917,25498.0
2024-02-22 10:35:00,66.84,66.93,66.81,66.87,85495.0,64.0917,64.178,64.0629,64.1204,85495.0
2024-02-22 10:40:00,66.89,66.95,66.88,66.92,11551.0,64.1396,64.1971,64.13,64.1684,11551.0
2024-02-22 10:45:00,66.92,67.02,66.92,66.99,17100.0,64.1684,64.2643,64.1684,64.2355,17100.0
2024-02-22 10:50:00,66.99,66.99,66.89,66.92,13858.0,64.2355,64.2355,64.1396,64.1684,13858.0
2024-02-22 10:55:00,66.93,67.08,66.92,67.06,29394.0,64.178,64.3218,64.1684,64.3026,29394.0
2024-02-22 11:00:00,67.06,67.12,67.02,67.04,17945.0,64.3026,64.3601,64.2643,64.2834,17945.0
2024-02-22 11:05:00,67.03,67.04,66.85,66.85,20221.0,64.2738,64.2834,64.1012,64.1012,20221.0
2024-02-22 11:10:00,66.86,66.93,66.82,66.87,24176.0,64.1108,64.178,64.0725,64.1204,24176.0
2024-02-22 11:15:00,66.87,67.05,66.87,67.03,14875.0,64.1204,64.293,64.1204,64.2738,14875.0
2024-02-22 11:20:00,67.03,67.06,66.98,67.0,17128.0,64.2738,64.3026,64.2259,64.2451,17128.0
2024-02-22 11:25:00,67.0,67.14,67.0,67.13,18291.0,64.2451,64.3793,64.2451,64.3697,18291.0
2024-02-22 11:30:00,67.14,67.17,67.12,67.14,37755.0,64.3793,64.4081,64.3601,64.3793,37755.0
2024-02-22 11:35:00,67.14,67.14,67.08,67.08,20733.0,64.3793,64.3793,64.3218,64.3218,20733.0
2024-02-22 11:40:00,67.07,67.14,67.06,67.12,13161.0,64.3122,64.3793,64.3026,64.3601,13161.0
2024-02-22 11:45:00,67.11,67.12,67.0,67.03,16338.0,64.3506,64.3601,64.2451,64.2738,16338.0
2024-02-22 11:50:00,67.03,67.14,67.03,67.12,11922.0,64.2738,64.3793,64.2738,64.3601,11922.0
2024-02-22 11:55:00,67.13,67.16,67.08,67.12,11737.0,64.3697,64.3985,64.3218,64.3601,11737.0
2024-02-22 12:00:00,67.12,67.19,67.1,67.17,9617.0,64.3601,64.4273,64.341,64.4081,9617.0
2024-02-22 12:05:00,67.15,67.16,67.11,67.15,8872.0,64.3889,64.3985,64.3506,64.3889,8872.0
2024-02-22 12:10:00,67.14,67.19,67.1,67.19,16235.0,64.3793,64.4273,64.341,64.4273,16235.0
2024-02-22 12:15:00,67.18,67.28,67.16,67.27,13170.0,64.4177,64.5136,64.3985,64.504,13170.0
2024-02-22 12:20:00,67.27,67.41,67.27,67.39,17128.0,64.504,64.6382,64.504,64.619,17128.0
2024-02-22 12:25:00,67.38,67.41,67.33,67.34,10332.0,64.6095,64.6382,64.5615,64.5711,10332.0
2024-02-22 12:30:00,67.33,67.34,67.29,67.33,11604.0,64.5615,64.5711,64.5232,64.5615,11604.0
2024-02-22 12:35:00,67.34,67.34,67.3,67.31,5560.0,64.5711,64.5711,64.5327,64.5423,5560.0
2024-02-22 12:40:00,67.31,67.36,67.3,67.34,9856.0,64.5423,64.5903,64.5327,64.5711,9856.0
2024-02-22 12:45:00,67.34,67.42,67.33,67.41,13797.0,64.5711,64.6478,64.5615,64.6382,13797.0
2024-02-22 12:50:00,67.41,67.41,67.32,67.34,20999.0,64.6382,64.6382,64.5519,64.5711,20999.0
2024-02-22 12:55:00,67.35,67.39,67.32,67.37,17852.0,64.5807,64.619,64.5519,64.5999,17852.0
2024-02-22 13:00:00,67.37,67.41,67.34,67.36,15823.0,64.5999,64.6382,64.5711,64.5903,15823.0
2024-02-22 13:05:00,67.35,67.42,67.33,67.38,14670.0,64.5807,64.6478,64.5615,64.6095,14670.0
2024-02-22 13:10:00,67.38,67.38,67.28,67.28,12027.0,64.6095,64.6095,64.5136,64.5136,12027.0
2024-02-22 13:15:00,67.27,67.4,67.24,67.39,15453.0,64.504,64.6286,64.4752,64.619,15453.0
2024-02-22 13:20:00,67.4,67.41,67.35,67.39,8168.0,64.6286,64.6382,64.5807,64.619,8168.0
2024-02-22 13:25:00,67.39,67.44,67.34,67.42,13155.0,64.619,64.667,64.5711,64.6478,13155.0
2024-02-22 13:30:00,67.42,67.48,67.42,67.47,11114.0,64.6478,64.7053,64.6478,64.6958,11114.0
2024-02-22 13:35:00,67.48,67.54,67.47,67.54,11188.0,64.7053,64.7629,64.6958,64.7629,11188.0
2024-02-22 13:40:00,67.54,67.58,67.48,67.51,18188.0,64.7629,64.8012,64.7053,64.7341,18188.0
2024-02-22 13:45:00,67.5,67.51,67.46,67.47,11393.0,64.7245,64.7341,64.6862,64.6958,11393.0
2024-02-22 13:50:00,67.47,67.49,67.41,67.47,14094.0,64.6958,64.7149,64.6382,64.6958,14094.0
2024-02-22 13:55:00,67.46,67.47,67.41,67.44,10948.0,64.6862,64.6958,64.6382,64.667,10948.0
2024-02-22 14:00:00,67.43,67.54,67.43,67.49,16793.0,64.6574,64.7629,64.6574,64.7149,16793.0
2024-02-22 14:05:00,67.5,67.54,67.49,67.52,11228.0,64.7245,64.7629,64.7149,64.7437,11228.0
2024-02-22 14:10:00,67.52,67.53,67.47,67.52,16042.0,64.7437,64.7533,64.6958,64.7437,16042.0
2024-02-22 14:15:00,67.48,67.5,67.45,67.49,10507.0,64.7053,64.7245,64.6766,64.7149,10507.0
2024-02-22 14:20:00,67.49,67.56,67.49,67.53,17458.0,64.7149,64.7821,64.7149,64.7533,17458.0
2024-02-22 14:25:00,67.53,67.57,67.48,67.52,15930.0,64.7533,64.7916,64.7053,64.7437,15930.0
2024-02-22 14:30:00,67.52,67.54,67.4,67.42,26538.0,64.7437,64.7629,64.6286,64.6478,26538.0
2024-02-22 14:35:00,67.42,67.43,67.35,67.42,30868.0,64.6478,64.6574,64.5807,64.6478,30868.0
2024-02-22 14:40:00,67.42,67.43,67.39,67.4,14361.0,64.6478,64.6574,64.619,64.6286,14361.0
2024-02-22 14:45:00,67.4,67.42,67.31,67.32,13602.0,64.6286,64.6478,64.5423,64.5519,13602.0
2024-02-22 14:50:00,67.32,67.34,67.3,67.33,13145.0,64.5519,64.5711,64.5327,64.5615,13145.0
2024-02-22 14:55:00,67.34,67.36,67.3,67.31,22530.0,64.5711,64.5903,64.5327,64.5423,22530.0
2024-02-22 15:00:00,67.31,67.45,67.3,67.44,28831.0,64.5423,64.6766,64.5327,64.667,28831.0
2024-02-22 15:05:00,67.45,67.5,67.37,67.4,16601.0,64.6766,64.7245,64.5999,64.6286,16601.0
2024-02-22 15:10:00,67.41,67.43,67.37,67.41,20326.0,64.6382,64.6574,64.5999,64.6382,20326.0
2024-02-22 15:15:00,67.4,67.43,67.33,67.34,59066.0,64.6286,64.6574,64.5615,64.5711,59066.0
2024-02-22 15:20:00,67.34,67.34,67.23,67.33,57791.0,64.5711,64.5711,64.4656,64.5615,57791.0
2024-02-22 15:25:00,67.31,67.37,67.31,67.34,19522.0,64.5423,64.5999,64.5423,64.5711,19522.0
2024-02-22 15:30:00,67.35,67.4,67.2,67.2,36126.0,64.5807,64.6286,64.4369,64.4369,36126.0
2024-02-22 15:35:00,67.2,67.31,67.17,67.31,32571.0,64.4369,64.5423,64.4081,64.5423,32571.0
2024-02-22 15:40:00,67.31,67.33,67.22,67.23,40133.0,64.5423,64.5615,64.456,64.4656,40133.0
2024-02-22 15:45:00,67.22,67.28,67.19,67.27,42506.0,64.456,64.5136,64.4273,64.504,42506.0
2024-02-22 15:50:00,67.26,67.32,67.17,67.27,118656.0,64.4944,64.5519,64.4081,64.504,118656.0
2024-02-22 15:55:00,67.27,67.36,67.23,67.27,311185.0,64.504,64.5903,64.4656,64.504,311185.0
2024-02-23 09:30:00,67.32,67.45,67.22,67.34,63469.0,64.5519,64.6766,64.456,64.5711,63469.0
2024-02-23 09:35:00,67.36,67.43,67.27,67.41,20325.0,64.5903,64.6574,64.504,64.6382,20325.0
2024-02-23 09:40:00,67.41,67.58,67.37,67.52,38594.0,64.6382,64.8012,64.5999,64.7437,38594.0
2024-02-23 09:45:00,67.52,67.68,67.52,67.64,20311.0,64.7437,64.8971,64.7437,64.8588,20311.0
2024-02-23 09:50:00,67.64,67.64,67.48,67.55,29756.0,64.8588,64.8588,64.7053,64.7725,29756.0
2024-02-23 09:55:00,67.56,67.65,67.55,67.65,22563.0,64.7821,64.8684,64.7725,64.8684,22563.0
2024-02-23 10:00:00,67.65,67.79,67.64,67.79,60997.0,64.8684,65.0026,64.8588,65.0026,60997.0
2024-02-23 10:05:00,67.8,68.01,67.79,68.01,38877.0,65.0122,65.2135,65.0026,65.2135,38877.0
2024-02-23 10:10:00,68.01,68.02,67.84,67.84,18911.0,65.2135,65.2231,65.0505,65.0505,18911.0
2024-02-23 10:15:00,67.82,67.88,67.77,67.81,16260.0,65.0314,65.0889,64.9834,65.0218,16260.0
2024-02-23 10:20:00,67.82,68.06,67.82,68.03,27970.0,65.0314,65.2615,65.0314,65.2327,27970.0
2024-02-23 10:25:00,68.03,68.05,67.96,67.98,23966.0,65.2327,65.2519,65.1656,65.1848,23966.0
2024-02-23 10:30:00,68.0,68.06,67.97,68.0,22025.0,65.204,65.2615,65.1752,65.204,22025.0
2024-02-23 10:35:00,67.99,68.06,67.93,67.93,23263.0,65.1944,65.2615,65.1368,65.1368,23263.0
2024-02-23 10:40:00,67.93,68.03,67.91,68.01,21556.0,65.1368,65.2327,65.1177,65.2135,21556.0
2024-02-23 10:45:00,67.99,68.0,67.91,67.99,26128.0,65.1944,65.204,65.1177,65.1944,26128.0
2024-02-23 10:50:00,67.99,67.99,67.9,67.92,16729.0,65.1944,65.1944,65.1081,65.1272,16729.0
2024-02-23 10:55:00,67.92,68.0,67.92,67.95,22776.0,65.1272,65.204,65.1272,65.156,22776.0
2024-02-23 11:00:00,67.95,67.99,67.88,67.96,26088.0,65.156,65.1944,65.0889,65.1656,26088.0
2024-02-23 11:05:00,67.97,68.02,67.87,67.89,36117.0,65.1752,65.2231,65.0793,65.0985,36117.0
2024-02-23 11:10:00,67.87,67.92,67.86,67.89,18111.0,65.0793,65.1272,65.0697,65.0985,18111.0
2024-02-23 11:15:00,67.86,67.88,67.77,67.81,28405.0,65.0697,65.0889,64.9834,65.0218,28405.0
2024-02-23 11:20:00,67.81,67.83,67.76,67.81,27262.0,65.0218,65.0409,64.9738,65.0218,27262.0
2024-02-23 11:25:00,67.81,67.82,67.75,67.81,16582.0,65.0218,65.0314,64.9642,65.0218,16582.0
2024-02-23 11:30:00,67.8,67.82,67.74,67.77,18162.0,65.0122,65.0314,64.9547,64.9834,18162.0
2024-02-23 11:35:00,67.78,67.83,67.77,67.83,19133.0,64.993,65.0409,64.9834,65.0409,19133.0
2024-02-23 11:40:00,67.83,67.88,67.83,67.87,13578.0,65.0409,65.0889,65.0409,65.0793,13578.0
2024-02-23 11:45:00,67.85,67.91,67.81,67.9,9293.0,65.0601,65.1177,65.0218,65.1081,9293.0
2024-02-23 11:50:00,67.9,67.92,67.81,67.85,8915.0,65.1081,65.1272,65.0218,65.0601,8915.0
2024-02-23 11:55:00,67.85,67.88,67.81,67.83,22815.0,65.0601,65.0889,65.0218,65.0409,22815.0
2024-02-23 12:00:00,67.81,67.84,67.75,67.79,14016.0,65.0218,65.0505,64.9642,65.0026,14016.0
2024-02-23 12:05:00,67.79,67.79,67.73,67.78,19030.0,65.0026,65.0026,64.9451,64.993,19030.0
2024-02-23 12:10:00,67.77,67.81,67.73,67.75,22427.0,64.9834,65.0218,64.9451,64.9642,22427.0
2024-02-23 12:15:00,67.75,67.78,67.72,67.75,26643.0,64.9642,64.993,64.9355,64.9642,26643.0
2024-02-23 12:20:00,67.74,67.74,67.65,67.67,17846.0,64.9547,64.9547,64.8684,64.8875,17846.0
2024-02-23 12:25:00,67.67,67.67,67.58,67.6,18050.0,64.8875,64.8875,64.8012,64.8204,18050.0
2024-02-23 12:30:00,67.61,67.64,67.55,67.59,21730.0,64.83,64.8588,64.7725,64.8108,21730.0
2024-02-23 12:35:00,67.59,67.6,67.53,67.56,16312.0,64.8108,64.8204,64.7533,64.7821,16312.0
2024-02-23 12:40:00,67.55,67.57,67.53,67.55,15926.0,64.7725,64.7916,64.7533,64.7725,15926.0
2024-02-23 12:45:00,67.54,67.61,67.53,67.59,16439.0,64.7629,64.83,64.7533,64.8108,16439.0
2024-02-23 12:50:00,67.59,67.6,67.56,67.58,21994.0,64.8108,64.8204,64.7821,64.8012,21994.0
2024-02-23 12:55:00,67.59,67.6,67.53,67.53,22950.0,64.8108,64.8204,64.7533,64.7533,22950.0
2024-02-23 13:00:00,67.54,67.63,67.52,67.63,35325.0,64.7629,64.8492,64.7437,64.8492,35325.0
2024-02-23 13:05:00,67.64,67.7,67.63,67.66,31752.0,64.8588,64.9163,64.8492,64.8779,31752.0
2024-02-23 13:10:00,67.66,67.67,67.61,67.65,17384.0,64.8779,64.8875,64.83,64.8684,17384.0
2024-02-23 13:15:00,67.65,67.69,67.64,67.69,15536.0,64.8684,64.9067,64.8588,64.9067,15536.0
2024-02-23 13:20:00,67.68,67.74,67.68,67.73,27373.0,64.8971,64.9547,64.8971,64.9451,27373.0
2024-02-23 13:25:00,67.73,67.84,67.72,67.84,30581.0,64.9451,65.0505,64.9355,65.0505,30581.0
2024-02-23 13:30:00,67.84,67.86,67.82,67.83,34958.0,65.0505,65.0697,65.0314,65.0409,34958.0
2024-02-23 13:35:00,67.83,67.91,67.82,67.89,22268.0,65.0409,65.1177,65.0314,65.0985,22268.0
2024-02-23 13:40:00,67.89,67.89,67.79,67.81,24586.0,65.0985,65.0985,65.0026,65.0218,24586.0
2024-02-23 13:45:00,67.8,67.82,67.75,67.79,19591.0,65.0122,65.0314,64.9642,65.0026,19591.0
2024-02-23 13:50:00,67.8,67.81,67.77,67.78,24160.0,65.0122,65.0218,64.9834,64.993,24160.0
2024-02-23 13:55:00,67.78,67.81,67.75,67.78,31681.0,64.993,65.0218,64.9642,64.993,31681.0
2024-02-23 14:00:00,67.78,67.85,67.77,67.78,26014.0,64.993,65.0601,64.9834,64.993,26014.0
2024-02-23 14:05:00,67.78,67.78,67.66,67.68,14992.0,64.993,64.993,64.8779,64.8971,14992.0
2024-02-23 14:10:00,67.67,67.71,67.63,67.7,11635.0,64.8875,64.9259,64.8492,64.9163,11635.0
2024-02-23 14:15:00,67.7,67.72,67.66,67.7,16311.0,64.9163,64.9355,64.8779,64.9163,16311.0
2024-02-23 14:20:00,67.71,67.72,67.68,67.72,13156.0,64.9259,64.9355,64.8971,64.9355,13156.0
2024-02-23 14:25:00,67.72,67.73,67.65,67.65,20934.0,64.9355,64.9451,64.8684,64.8684,20934.0
2024-02-23 14:30:00,67.66,67.7,67.64,67.68,19632.0,64.8779,64.9163,64.8588,64.8971,19632.0
2024-02-23 14:35:00,67.68,67.71,67.66,67.69,18825.0,64.8971,64.9259,64.8779,64.9067,18825.0
2024-02-23 14:40:00,67.71,67.78,67.69,67.78,16445.0,64.9259,64.993,64.9067,64.993,16445.0
2024-02-23 14:45:00,67.78,67.79,67.75,67.77,16223.0,64.993,65.0026,64.9642,64.9834,16223.0
2024-02-23 14:50:00,67.77,67.79,67.75,67.77,12813.0,64.9834,65.0026,64.9642,64.9834,12813.0
2024-02-23 14:55:00,67.78,67.83,67.77,67.82,13685.0,64.993,65.0409,64.9834,65.0314,13685.0
2024-02-23 15:00:00,67.81,67.86,67.79,67.84,17791.0,65.0218,65.0697,65.0026,65.0505,17791.0
2024-02-23 15:05:00,67.84,67.89,67.83,67.86,17232.0,65.0505,65.0985,65.0409,65.0697,17232.0
2024-02-23 15:10:00,67.87,67.91,67.85,67.89,20812.0,65.0793,65.1177,65.0601,65.0985,20812.0
2024-02-23 15:15:00,67.88,67.93,67.87,67.93,31760.0,65.0889,65.1368,65.0793,65.1368,31760.0
2024-02-23 15:20:00,67.93,67.95,67.9,67.92,18726.0,65.1368,65.156,65.1081,65.1272,18726.0
2024-02-23 15:25:00,67.92,67.97,67.91,67.92,21618.0,65.1272,65.1752,65.1177,65.1272,21618.0
2024-02-23 15:30:00,67.93,67.98,67.89,67.9,31492.0,65.1368,65.1848,65.0985,65.1081,31492.0
2024-02-23 15:35:00,67.9,67.92,67.88,67.9,32459.0,65.1081,65.1272,65.0889,65.1081,32459.0
2024-02-23 15:40:00,67.9,67.91,67.73,67.74,38731.0,65.1081,65.1177,64.9451,64.9547,38731.0
2024-02-23 15:45:00,67.73,67.84,67.7,67.84,48507.0,64.9451,65.0505,64.9163,65.0505,48507.0
2024-02-23 15:50:00,67.83,67.83,67.64,67.67,87385.0,65.0409,65.0409,64.8588,64.8875,87385.0
2024-02-23 15:55:00,67.67,67.76,67.64,67.68,217489.0,64.8875,64.9738,64.8588,64.8971,217489.0
2024-02-26 09:30:00,67.41,67.5,67.16,67.32,54321.0,64.6382,64.7245,64.3985,64.5519,54321.0
2024-02-26 09:35:00,67.32,67.43,67.19,67.23,34695.0,64.5519,64.6574,64.4273,64.4656,34695.0
2024-02-26 09:40:00,67.24,67.41,67.21,67.41,29110.0,64.4752,64.6382,64.4464,64.6382,29110.0
2024-02-26 09:45:00,67.41,67.46,67.15,67.2,57674.0,64.6382,64.6862,64.3889,64.4369,57674.0
2024-02-26 09:50:00,67.17,67.3,67.12,67.19,20661.0,64.4081,64.5327,64.3601,64.4273,20661.0
2024-02-26 09:55:00,67.16,67.26,67.14,67.19,18672.0,64.3985,64.4944,64.3793,64.4273,18672.0
2024-02-26 10:00:00,67.19,67.23,67.07,67.12,33988.0,64.4273,64.4656,64.3122,64.3601,33988.0
2024-02-26 10:05:00,67.12,67.15,67.01,67.09,61081.0,64.3601,64.3889,64.2547,64.3314,61081.0
2024-02-26 10:10:00,67.07,67.09,66.94,66.95,32393.0,64.3122,64.3314,64.1875,64.1971,32393.0
2024-02-26 10:15:00,66.94,66.95,66.8,66.84,27252.0,64.1875,64.1971,64.0533,64.0917,27252.0
2024-02-26 10:20:00,66.84,66.85,66.73,66.74,17013.0,64.0917,64.1012,63.9862,63.9958,17013.0
2024-02-26 10:25:00,66.72,66.77,66.7,66.74,14053.0,63.9766,64.0245,63.9574,63.9958,14053.0
2024-02-26 10:30:00,66.72,66.77,66.69,66.72,32391.0,63.9766,64.0245,63.9478,63.9766,32391.0
2024-02-26 10:35:00,66.71,66.81,66.68,66.8,18780.0,63.967,64.0629,63.9382,64.0533,18780.0
2024-02-26 10:40:00,66.78,66.82,66.72,66.75,12439.0,64.0341,64.0725,63.9766,64.0054,12439.0
2024-02-26 10:45:00,66.73,66.75,66.69,66.73,15195.0,63.9862,64.0054,63.9478,63.9862,15195.0
2024-02-26 10:50:00,66.72,66.72,66.67,66.67,20792.0,63.9766,63.9766,63.9286,63.9286,20792.0
2024-02-26 10:55:00,66.67,66.71,66.65,66.66,26155.0,63.9286,63.967,63.9095,63.9191,26155.0
2024-02-26 11:00:00,66.66,66.66,66.58,66.62,33793.0,63.9191,63.9191,63.8423,63.8807,33793.0
2024-02-26 11:05:00,66.62,66.66,66.57,66.58,21431.0,63.8807,63.9191,63.8328,63.8423,21431.0
2024-02-26 11:10:00,66.57,66.59,66.53,66.55,24716.0,63.8328,63.8519,63.7944,63.8136,24716.0
2024-02-26 11:15:00,66.54,66.58,66.51,66.56,39659.0,63.804,63.8423,63.7752,63.8232,39659.0
2024-02-26 11:20:00,66.56,66.68,66.55,66.67,22322.0,63.8232,63.9382,63.8136,63.9286,22322.0
2024-02-26 11:25:00,66.67,66.72,66.66,66.68,14299.0,63.9286,63.9766,63.9191,63.9382,14299.0
2024-02-26 11:30:00,66.68,66.68,66.63,66.66,14542.0,63.9382,63.9382,63.8903,63.9191,14542.0
2024-02-26 11:35:00,66.67,66.67,66.59,66.61,23191.0,63.9286,63.9286,63.8519,63.8711,23191.0
2024-02-26 11:40:00,66.62,66.64,66.56,66.62,23162.0,63.8807,63.8999,63.8232,63.8807,23162.0
2024-02-26 11:45:00,66.62,66.7,66.61,66.7,16956.0,63.8807,63.9574,63.8711,63.9574,16956.0
2024-02-26 11:50:00,66.7,66.78,66.69,66.76,16811.0,63.9574,64.0341,63.9478,64.0149,16811.0
2024-02-26 11:55:00,66.77,66.81,66.77,66.81,17455.0,64.0245,64.0629,64.0245,64.0629,17455.0
2024-02-26 12:00:00,66.8,66.89,66.79,66.86,25546.0,64.0533,64.1396,64.0437,64.1108,25546.0
2024-02-26 12:05:00,66.86,66.89,66.8,66.84,17809.0,64.1108,64.1396,64.0533,64.0917,17809.0
2024-02-26 12:10:00,66.84,66.86,66.76,66.77,12909.0,64.0917,64.1108,64.0149,64.0245,12909.0
2024-02-26 12:15:00,66.76,66.77,66.71,66.72,11418.0,64.0149,64.0245,63.967,63.9766,11418.0
2024-02-26 12:20:00,66.72,66.72,66.6,66.6,23898.0,63.9766,63.9766,63.8615,63.8615,23898.0
2024-02-26 12:25:00,66.6,66.65,66.6,66.64,16915.0,63.8615,63.9095,63.8615,63.8999,16915.0
2024-02-26 12:30:00,66.64,66.64,66.57,66.61,17846.0,63.8999,63.8999,63.8328,63.8711,17846.0
2024-02-26 12:35:00,66.61,66.65,66.59,66.61,19249.0,63.8711,63.9095,63.8519,63.8711,19249.0
2024-02-26 12:40:00,66.61,66.61,66.55,66.56,18162.0,63.8711,63.8711,63.8136,63.8232,18162.0
2024-02-26 12:45:00,66.55,66.71,66.54,66.7,45249.0,63.8136,63.967,63.804,63.9574,45249.0
2024-02-26 12:50:00,66.7,66.72,66.66,66.67,9407.0,63.9574,63.9766,63.9191,63.9286,9407.0
2024-02-26 12:55:00,66.67,66.72,66.67,66.7,9576.0,63.9286,63.9766,63.9286,63.9574,9576.0
2024-02-26 13:00:00,66.72,66.78,66.71,66.74,12002.0,63.9766,64.0341,63.967,63.9958,12002.0
2024-02-26 13:05:00,66.73,66.84,66.72,66.81,10881.0,63.9862,64.0917,63.9766,64.0629,10881.0
2024-02-26 13:10:00,66.81,66.83,66.77,66.83,12643.0,64.0629,64.0821,64.0245,64.0821,12643.0
2024-02-26 13:15:00,66.82,66.84,66.74,66.75,37312.0,64.0725,64.0917,63.9958,64.0054,37312.0
2024-02-26 13:20:00,66.76,66.78,66.69,66.69,17932.0,64.0149,64.0341,63.9478,63.9478,17932.0
2024-02-26 13:25:00,66.68,66.69,66.61,66.67,18060.0,63.9382,63.9478,63.8711,63.9286,18060.0
2024-02-26 13:30:00,66.67,66.69,66.55,66.56,27659.0,63.9286,63.9478,63.8136,63.8232,27659.0
2024-02-26 13:35:00,66.56,66.59,66.48,66.56,24196.0,63.8232,63.8519,63.7465,63.8232,24196.0
2024-02-26 13:40:00,66.57,66.63,66.57,66.59,19372.0,63.8328,63.8903,63.8328,63.8519,19372.0
2024-02-26 13:45:00,66.59,66.6,66.45,66.47,21792.0,63.8519,63.8615,63.7177,63.7369,21792.0
2024-02-26 13:50:00,66.47,66.53,66.45,66.52,20055.0,63.7369,63.7944,63.7177,63.7848,20055.0
2024-02-26 13:55:00,66.52,66.52,66.45,66.48,10215.0,63.7848,63.7848,63.7177,63.7465,10215.0
2024-02-26 14:00:00,66.47,66.49,66.42,66.44,13633.0,63.7369,63.756,63.6889,63.7081,13633.0
2024-02-26 14:05:00,66.45,66.47,66.4,66.42,19895.0,63.7177,63.7369,63.6697,63.6889,19895.0
2024-02-26 14:10:00,66.42,66.48,66.4,66.43,21366.0,63.6889,63.7465,63.6697,63.6985,21366.0
2024-02-26 14:15:00,66.44,66.44,66.38,66.39,20944.0,63.7081,63.7081,63.6506,63.6602,20944.0
2024-02-26 14:20:00,66.39,66.43,66.38,66.39,56571.0,63.6602,63.6985,63.6506,63.6602,56571.0
2024-02-26 14:25:00,66.4,66.43,66.37,66.42,21902.0,63.6697,63.6985,63.641,63.6889,21902.0
2024-02-26 14:30:00,66.42,66.5,66.41,66.48,32550.0,63.6889,63.7656,63.6793,63.7465,32550.0
2024-02-26 14:35:00,66.48,66.51,66.45,66.46,25561.0,63.7465,63.7752,63.7177,63.7273,25561.0
2024-02-26 14:40:00,66.46,66.46,66.4,66.42,22059.0,63.7273,63.7273,63.6697,63.6889,22059.0
2024-02-26 14:45:00,66.42,66.45,66.36,66.39,14506.0,63.6889,63.7177,63.6314,63.6602,14506.0
2024-02-26 14:50:00,66.38,66.49,66.37,66.48,16198.0,63.6506,63.756,63.641,63.7465,16198.0
2024-02-26 14:55:00,66.48,66.51,66.45,66.45,17860.0,63.7465,63.7752,63.7177,63.7177,17860.0
2024-02-26 15:00:00,66.46,66.49,66.46,66.48,17212.0,63.7273,63.756,63.7273,63.7465,17212.0
2024-02-26 15:05:00,66.48,66.48,66.42,66.48,15146.0,63.7465,63.7465,63.6889,63.7465,15146.0
2024-02-26 15:10:00,66.48,66.54,66.47,66.52,19426.0,63.7465,63.804,63.7369,63.7848,19426.0
2024-02-26 15:15:00,66.52,66.6,66.51,66.51,22219.0,63.7848,63.8615,63.7752,63.7752,22219.0
2024-02-26 15:20:00,66.5,66.51,66.45,66.48,23153.0,63.7656,63.7752,63.7177,63.7465,23153.0
2024-02-26 15:25:00,66.49,66.56,66.47,66.56,21488.0,63.756,63.8232,63.7369,63.8232,21488.0
2024-02-26 15:30:00,66.56,66.56,66.49,66.51,31834.0,63.8232,63.8232,63.756,63.7752,31834.0
2024-02-26 15:35:00,66.51,66.55,66.5,66.53,63212.0,63.7752,63.8136,63.7656,63.7944,63212.0
2024-02-26 15:40:00,66.53,66.6,66.52,66.58,43556.0,63.7944,63.8615,63.7848,63.8423,43556.0
2024-02-26 15:45:00,66.58,66.6,66.51,66.56,70667.0,63.8423,63.8615,63.7752,63.8232,70667.0
2024-02-26 15:50:00,66.56,66.57,66.31,66.34,166886.0,63.8232,63.8328,63.5834,63.6122,166886.0
2024-02-26 15:55:00,66.33,66.37,66.24,66.25,313810.0,63.6026,63.641,63.5163,63.5259,313810.0
2024-02-27 09:30:00,66.4,66.55,66.08,66.18,51562.0,63.6697,63.8136,63.3629,63.4588,51562.0
2024-02-27 09:35:00,66.18,66.37,66.08,66.34,39816.0,63.4588,63.641,63.3629,63.6122,39816.0
2024-02-27 09:40:00,66.31,66.63,66.31,66.47,67860.0,63.5834,63.8903,63.5834,63.7369,67860.0
2024-02-27 09:45:00,66.48,66.62,66.43,66.45,27246.0,63.7465,63.8807,63.6985,63.7177,27246.0
2024-02-27 09:50:00,66.44,66.46,66.34,66.42,25361.0,63.7081,63.7273,63.6122,63.6889,25361.0
2024-02-27 09:55:00,66.4,66.44,66.34,66.43,11119.0,63.6697,63.7081,63.6122,63.6985,11119.0
2024-02-27 10:00:00,66.45,66.45,66.31,66.34,56900.0,63.7177,63.7177,63.5834,63.6122,56900.0
2024-02-27 10:05:00,66.33,66.53,66.31,66.39,25547.0,63.6026,63.7944,63.5834,63.6602,25547.0
2024-02-27 10:10:00,66.39,66.46,66.37,66.43,24454.0,63.6602,63.7273,63.641,63.6985,24454.0
2024-02-27 10:15:00,66.44,66.55,66.44,66.49,201800.0,63.7081,63.8136,63.7081,63.756,201800.0
2024-02-27 10:20:00,66.49,66.6,66.47,66.48,67356.0,63.756,63.8615,63.7369,63.7465,67356.0
2024-02-27 10:25:00,66.46,66.64,66.44,66.6,19835.0,63.7273,63.8999,63.7081,63.8615,19835.0
2024-02-27 10:30:00,66.58,66.62,66.52,66.54,13199.0,63.8423,63.8807,63.7848,63.804,13199.0
2024-02-27 10:35:00,66.54,66.68,66.54,66.66,17606.0,63.804,63.9382,63.804,63.9191,17606.0
2024-02-27 10:40:00,66.67,66.74,66.63,66.68,16444.0,63.9286,63.9958,63.8903,63.9382,16444.0
2024-02-27 10:45:00,66.67,66.74,66.58,66.61,18521.0,63.9286,63.9958,63.8423,63.8711,18521.0
2024-02-27 10:50:00,66.6,66.68,66.6,66.68,9239.0,63.8615,63.9382,63.8615,63.9382,9239.0
2024-02-27 10:55:00,66.68,66.71,66.58,66.62,18082.0,63.9382,63.967,63.8423,63.8807,18082.0
2024-02-27 11:00:00,66.62,66.62,66.52,66.56,36245.0,63.8807,63.8807,63.7848,63.8232,36245.0
2024-02-27 11:05:00,66.57,66.59,66.5,66.51,17815.0,63.8328,63.8519,63.7656,63.7752,17815.0
2024-02-27 11:10:00,66.51,66.53,66.48,66.49,21810.0,63.7752,63.7944,63.7465,63.756,21810.0
2024-02-27 11:15:00,66.48,66.56,66.47,66.49,22788.0,63.7465,63.8232,63.7369,63.756,22788.0
2024-02-27 11:20:00,66.49,66.52,66.44,66.45,18034.0,63.756,63.7848,63.7081,63.7177,18034.0
2024-02-27 11:25:00,66.44,66.55,66.43,66.5,65375.0,63.7081,63.8136,63.6985,63.7656,65375.0
2024-02-27 11:30:00,66.5,66.52,66.45,66.49,49378.0,63.7656,63.7848,63.7177,63.756,49378.0
2024-02-27 11:35:00,66.5,66.56,66.46,66.51,100502.0,63.7656,63.8232,63.7273,63.7752,100502.0
2024-02-27 11:40:00,66.51,66.55,66.47,66.51,40054.0,63.7752,63.8136,63.7369,63.7752,40054.0
2024-02-27 11:45:00,66.51,66.57,66.5,66.55,40522.0,63.7752,63.8328,63.7656,63.8136,40522.0
2024-02-27 11:50:00,66.56,66.6,66.5,66.56,75398.0,63.8232,63.8615,63.7656,63.8232,75398.0
2024-02-27 11:55:00,66.56,66.59,66.54,66.55,17706.0,63.8232,63.8519,63.804,63.8136,17706.0
2024-02-27 12:00:00,66.55,66.56,66.5,66.55,18801.0,63.8136,63.8232,63.7656,63.8136,18801.0
2024-02-27 12:05:00,66.55,66.59,66.52,66.56,23342.0,63.8136,63.8519,63.7848,63.8232,23342.0
2024-02-27 12:10:00,66.56,66.57,66.46,66.48,18204.0,63.8232,63.8328,63.7273,63.7465,18204.0
2024-02-27 12:15:00,66.48,66.48,66.42,66.42,10673.0,63.7465,63.7465,63.6889,63.6889,10673.0
2024-02-27 12:20:00,66.41,66.44,66.39,66.44,12479.0,63.6793,63.7081,63.6602,63.7081,12479.0
2024-02-27 12:25:00,66.43,66.43,66.28,66.3,13950.0,63.6985,63.6985,63.5547,63.5739,13950.0
2024-02-27 12:30:00,66.3,66.35,66.29,66.34,14712.0,63.5739,63.6218,63.5643,63.6122,14712.0
2024-02-27 12:35:00,66.32,66.34,66.3,66.31,11797.0,63.593,63.6122,63.5739,63.5834,11797.0
2024-02-27 12:40:00,66.31,66.32,66.28,66.31,11708.0,63.5834,63.593,63.5547,63.5834,11708.0
2024-02-27 12:45:00,66.31,66.35,66.29,66.32,11922.0,63.5834,63.6218,63.5643,63.593,11922.0
2024-02-27 12:50:00,66.32,66.39,66.31,66.38,20128.0,63.593,63.6602,63.5834,63.6506,20128.0
2024-02-27 12:55:00,66.39,66.44,66.33,66.35,24916.0,63.6602,63.7081,63.6026,63.6218,24916.0
2024-02-27 13:00:00,66.37,66.4,66.3,66.35,25496.0,63.641,63.6697,63.5739,63.6218,25496.0
2024-02-27 13:05:00,66.36,66.4,66.34,66.4,11842.0,63.6314,63.6697,63.6122,63.6697,11842.0
2024-02-27 13:10:00,66.4,66.44,66.39,66.4,7234.0,63.6697,63.7081,63.6602,63.6697,7234.0
2024-02-27 13:15:00,66.4,66.4,66.38,66.39,7301.0,63.6697,63.6697,63.6506,63.6602,7301.0
2024-02-27 13:20:00,66.39,66.46,66.33,66.46,72604.0,63.6602,63.7273,63.6026,63.7273,72604.0
2024-02-27 13:25:00,66.46,66.55,66.43,66.44,44414.0,63.7273,63.8136,63.6985,63.7081,44414.0
2024-02-27 13:30:00,66.44,66.44,66.3,66.36,28798.0,63.7081,63.7081,63.5739,63.6314,28798.0
2024-02-27 13:35:00,66.36,66.43,66.34,66.42,36991.0,63.6314,63.6985,63.6122,63.6889,36991.0
2024-02-27 13:40:00,66.42,66.43,66.38,66.39,18988.0,63.6889,63.6985,63.6506,63.6602,18988.0
2024-02-27 13:45:00,66.37,66.46,66.37,66.44,12307.0,63.641,63.7273,63.641,63.7081,12307.0
2024-02-27 13:50:00,66.43,66.45,66.41,66.44,20392.0,63.6985,63.7177,63.6793,63.7081,20392.0
2024-02-27 13:55:00,66.44,66.47,66.4,66.43,22065.0,63.7081,63.7369,63.6697,63.6985,22065.0
2024-02-27 14:00:00,66.43,66.43,66.38,66.38,11103.0,63.6985,63.6985,63.6506,63.6506,11103.0
2024-02-27 14:05:00,66.39,66.41,66.35,66.39,16396.0,63.6602,63.6793,63.6218,63.6602,16396.0
2024-02-27 14:10:00,66.38,66.39,66.3,66.3,21095.0,63.6506,63.6602,63.5739,63.5739,21095.0
2024-02-27 14:15:00,66.3,66.4,66.3,66.38,26488.0,63.5739,63.6697,63.5739,63.6506,26488.0
2024-02-27 14:20:00,66.38,66.38,66.31,66.33,23430.0,63.6506,63.6506,63.5834,63.6026,23430.0
2024-02-27 14:25:00,66.33,66.38,66.31,66.38,23376.0,63.6026,63.6506,63.5834,63.6506,23376.0
2024-02-27 14:30:00,66.37,66.38,66.31,66.35,19451.0,63.641,63.6506,63.5834,63.6218,19451.0
2024-02-27 14:35:00,66.36,66.37,66.28,66.28,13735.0,63.6314,63.641,63.5547,63.5547,13735.0
2024-02-27 14:40:00,66.29,66.29,66.26,66.29,12278.0,63.5643,63.5643,63.5355,63.5643,12278.0
2024-02-27 14:45:00,66.29,66.34,66.29,66.32,23221.0,63.5643,63.6122,63.5643,63.593,23221.0
2024-02-27 14:50:00,66.32,66.33,66.28,66.29,17312.0,63.593,63.6026,63.5547,63.5643,17312.0
2024-02-27 14:55:00,66.29,66.33,66.28,66.31,17531.0,63.5643,63.6026,63.5547,63.5834,17531.0
2024-02-27 15:00:00,66.31,66.37,66.29,66.35,54941.0,63.5834,63.641,63.5643,63.6218,54941.0
2024-02-27 15:05:00,66.35,66.39,66.29,66.29,33379.0,63.6218,63.6602,63.5643,63.5643,33379.0
2024-02-27 15:10:00,66.3,66.32,66.26,66.3,24009.0,63.5739,63.593,63.5355,63.5739,24009.0
2024-02-27 15:15:00,66.3,66.4,66.28,66.4,22783.0,63.5739,63.6697,63.5547,63.6697,22783.0
2024-02-27 15:20:00,66.4,66.4,66.32,66.33,28749.0,63.6697,63.6697,63.593,63.6026,28749.0
2024-02-27 15:25:00,66.33,66.33,66.24,66.24,49396.0,63.6026,63.6026,63.5163,63.5163,49396.0
2024-02-27 15:30:00,66.23,66.35,66.21,66.34,32807.0,63.5067,63.6218,63.4876,63.6122,32807.0
2024-02-27 15:35:00,66.34,66.35,66.26,66.28,39731.0,63.6122,63.6218,63.5355,63.5547,39731.0
2024-02-27 15:40:00,66.28,66.31,66.25,66.29,44595.0,63.5547,63.5834,63.5259,63.5643,44595.0
2024-02-27 15:45:00,66.3,66.35,66.25,66.34,86786.0,63.5739,63.6218,63.5259,63.6122,86786.0
2024-02-27 15:50:00,66.34,66.35,66.25,66.34,98161.0,63.6122,63.6218,63.5259,63.6122,98161.0
2024-02-27 15:55:00,66.34,66.47,66.33,66.46,376168.0,63.6122,63.7369,63.6026,63.7273,376168.0
2024-02-28 09:30:00,66.46,66.66,66.3,66.5,53750.0,63.7273,63.9191,63.5739,63.7656,53750.0
2024-02-28 09:35:00,66.49,66.6,66.41,66.41,39137.0,63.756,63.8615,63.6793,63.6793,39137.0
2024-02-28 09:40:00,66.42,66.64,66.41,66.51,43519.0,63.6889,63.8999,63.6793,63.7752,43519.0
2024-02-28 09:45:00,66.52,66.61,66.46,66.46,75122.0,63.7848,63.8711,63.7273,63.7273,75122.0
2024-02-28 09:50:00,66.46,66.62,66.46,66.55,31852.0,63.7273,63.8807,63.7273,63.8136,31852.0
2024-02-28 09:55:00,66.55,66.61,66.47,66.61,39417.0,63.8136,63.8711,63.7369,63.8711,39417.0
2024-02-28 10:00:00,66.61,66.66,66.48,66.5,53578.0,63.8711,63.9191,63.7465,63.7656,53578.0
2024-02-28 10:05:00,66.5,66.58,66.41,66.45,103225.0,63.7656,63.8423,63.6793,63.7177,103225.0
2024-02-28 10:10:00,66.45,66.49,66.38,66.42,23400.0,63.7177,63.756,63.6506,63.6889,23400.0
2024-02-28 10:15:00,66.42,66.56,66.4,66.45,34231.0,63.6889,63.8232,63.6697,63.7177,34231.0
2024-02-28 10:20:00,66.44,66.47,66.36,66.38,45451.0,63.7081,63.7369,63.6314,63.6506,45451.0
2024-02-28 10:25:00,66.39,66.4,66.32,66.34,20980.0,63.6602,63.6697,63.593,63.6122,20980.0
2024-02-28 10:30:00,66.34,66.4,66.31,66.38,29994.0,63.6122,63.6697,63.5834,63.6506,29994.0
2024-02-28 10:35:00,66.37,66.41,66.33,66.36,24021.0,63.641,63.6793,63.6026,63.6314,24021.0
2024-02-28 10:40:00,66.36,66.49,66.36,66.47,28124.0,63.6314,63.756,63.6314,63.7369,28124.0
2024-02-28 10:45:00,66.47,66.54,66.46,66.53,125213.0,63.7369,63.804,63.7273,63.7944,125213.0
2024-02-28 10:50:00,66.55,66.61,66.52,66.56,100220.0,63.8136,63.8711,63.7848,63.8232,100220.0
2024-02-28 10:55:00,66.55,66.55,66.44,66.45,20246.0,63.8136,63.8136,63.7081,63.7177,20246.0
2024-02-28 11:00:00,66.44,66.5,66.32,66.36,75013.0,63.7081,63.7656,63.593,63.6314,75013.0
2024-02-28 11:05:00,66.37,66.38,66.29,66.29,22189.0,63.641,63.6506,63.5643,63.5643,22189.0
2024-02-28 11:10:00,66.3,66.44,66.28,66.4,22319.0,63.5739,63.7081,63.5547,63.6697,22319.0
2024-02-28 11:15:00,66.4,66.42,66.34,66.35,31713.0,63.6697,63.6889,63.6122,63.6218,31713.0
2024-02-28 11:20:00,66.34,66.38,66.34,66.35,22068.0,63.6122,63.6506,63.6122,63.6218,22068.0
2024-02-28 11:25:00,66.34,66.34,66.26,66.27,23394.0,63.6122,63.6122,63.5355,63.5451,23394.0
2024-02-28 11:30:00,66.27,66.29,66.22,66.27,24839.0,63.5451,63.5643,63.4972,63.5451,24839.0
2024-02-28 11:35:00,66.28,66.28,66.22,66.25,27933.0,63.5547,63.5547,63.4972,63.5259,27933.0
2024-02-28 11:40:00,66.26,66.3,66.23,66.28,23402.0,63.5355,63.5739,63.5067,63.5547,23402.0
2024-02-28 11:45:00,66.28,66.32,66.26,66.31,14504.0,63.5547,63.593,63.5355,63.5834,14504.0
2024-02-28 11:50:00,66.31,66.34,66.27,66.34,20587.0,63.5834,63.6122,63.5451,63.6122,20587.0
2024-02-28 11:55:00,66.33,66.42,66.33,66.4,22620.0,63.6026,63.6889,63.6026,63.6697,22620.0
2024-02-28 12:00:00,66.4,66.46,66.38,66.39,16340.0,63.6697,63.7273,63.6506,63.6602,16340.0
2024-02-28 12:05:00,66.39,66.44,66.39,66.42,11730.0,63.6602,63.7081,63.6602,63.6889,11730.0
2024-02-28 12:10:00,66.42,66.46,66.39,66.4,17496.0,63.6889,63.7273,63.6602,63.6697,17496.0
2024-02-28 12:15:00,66.4,66.43,66.38,66.39,24069.0,63.6697,63.6985,63.6506,63.6602,24069.0
2024-02-28 12:20:00,66.38,66.4,66.35,66.37,18745.0,63.6506,63.6697,63.6218,63.641,18745.0
2024-02-28 12:25:00,66.38,66.38,66.33,66.34,15213.0,63.6506,63.6506,63.6026,63.6122,15213.0
2024-02-28 12:30:00,66.34,66.39,66.3,66.39,22049.0,63.6122,63.6602,63.5739,63.6602,22049.0
2024-02-28 12:35:00,66.39,66.39,66.34,66.36,11246.0,63.6602,63.6602,63.6122,63.6314,11246.0
2024-02-28 12:40:00,66.35,66.42,66.35,66.39,14589.0,63.6218,63.6889,63.6218,63.6602,14589.0
2024-02-28 12:45:00,66.4,66.4,66.34,66.37,16941.0,63.6697,63.6697,63.6122,63.641,16941.0
2024-02-28 12:50:00,66.37,66.37,66.31,66.34,10750.0,63.641,63.641,63.5834,63.6122,10750.0
2024-02-28 12:55:00,66.34,66.37,66.3,66.31,15292.0,63.6122,63.641,63.5739,63.5834,15292.0
2024-02-28 13:00:00,66.3,66.3,66.21,66.22,16622.0,63.5739,63.5739,63.4876,63.4972,16622.0
2024-02-28 13:05:00,66.21,66.28,66.2,66.28,26905.0,63.4876,63.5547,63.478,63.5547,26905.0
2024-02-28 13:10:00,66.28,66.31,66.25,66.29,20184.0,63.5547,63.5834,63.5259,63.5643,20184.0
2024-02-28 13:15:00,66.29,66.29,66.25,66.27,24621.0,63.5643,63.5643,63.5259,63.5451,24621.0
2024-02-28 13:20:00,66.28,66.35,66.26,66.33,19411.0,63.5547,63.6218,63.5355,63.6026,19411.0
2024-02-28 13:25:00,66.34,66.43,66.33,66.37,23104.0,63.6122,63.6985,63.6026,63.641,23104.0
2024-02-28 13:30:00,66.37,66.42,66.33,66.34,26082.0,63.641,63.6889,63.6026,63.6122,26082.0
2024-02-28 13:35:00,66.34,66.39,66.3,66.39,25429.0,63.6122,63.6602,63.5739,63.6602,25429.0
2024-02-28 13:40:00,66.39,66.4,66.34,66.37,19710.0,63.6602,63.6697,63.6122,63.641,19710.0
2024-02-28 13:45:00,66.37,66.39,66.32,66.34,25822.0,63.641,63.6602,63.593,63.6122,25822.0
2024-02-28 13:50:00,66.33,66.36,66.29,66.34,25964.0,63.6026,63.6314,63.5643,63.6122,25964.0
2024-02-28 13:55:00,66.35,66.36,66.34,66.36,13199.0,63.6218,63.6314,63.6122,63.6314,13199.0
2024-02-28 14:00:00,66.36,66.37,66.25,66.26,31161.0,63.6314,63.641,63.5259,63.5355,31161.0
2024-02-28 14:05:00,66.26,66.32,66.24,66.3,31049.0,63.5355,63.593,63.5163,63.5739,31049.0
2024-02-28 14:10:00,66.31,66.42,66.31,66.38,26013.0,63.5834,63.6889,63.5834,63.6506,26013.0
2024-02-28 14:15:00,66.38,66.4,66.32,66.39,20137.0,63.6506,63.6697,63.593,63.6602,20137.0
2024-02-28 14:20:00,66.39,66.4,66.36,66.38,17056.0,63.6602,63.6697,63.6314,63.6506,17056.0
2024-02-28 14:25:00,66.39,66.4,66.32,66.32,36629.0,63.6602,63.6697,63.593,63.593,36629.0
2024-02-28 14:30:00,66.31,66.31,66.24,66.25,20493.0,63.5834,63.5834,63.5163,63.5259,20493.0
2024-02-28 14:35:00,66.25,66.29,66.23,66.26,19974.0,63.5259,63.5643,63.5067,63.5355,19974.0
2024-02-28 14:40:00,66.26,66.32,66.25,66.29,24519.0,63.5355,63.593,63.5259,63.5643,24519.0
2024-02-28 14:45:00,66.3,66.4,66.3,66.34,72355.0,63.5739,63.6697,63.5739,63.6122,72355.0
2024-02-28 14:50:00,66.33,66.39,66.31,66.36,88053.0,63.6026,63.6602,63.5834,63.6314,88053.0
2024-02-28 14:55:00,66.38,66.4,66.36,66.38,37529.0,63.6506,63.6697,63.6314,63.6506,37529.0
2024-02-28 15:00:00,66.39,66.47,66.37,66.44,77633.0,63.6602,63.7369,63.641,63.7081,77633.0
2024-02-28 15:05:00,66.44,66.54,66.42,66.51,63761.0,63.7081,63.804,63.6889,63.7752,63761.0
2024-02-28 15:10:00,66.51,66.6,66.5,66.56,239128.0,63.7752,63.8615,63.7656,63.8232,239128.0
2024-02-28 15:15:00,66.56,66.63,66.54,66.59,76021.0,63.8232,63.8903,63.804,63.8519,76021.0
2024-02-28 15:20:00,66.59,66.69,66.58,66.67,60671.0,63.8519,63.9478,63.8423,63.9286,60671.0
2024-02-28 15:25:00,66.67,66.74,66.66,66.67,77229.0,63.9286,63.9958,63.9191,63.9286,77229.0
2024-02-28 15:30:00,66.68,66.8,66.66,66.7,72005.0,63.9382,64.0533,63.9191,63.9574,72005.0
2024-02-28 15:35:00,66.7,66.71,66.57,66.59,72455.0,63.9574,63.967,63.8328,63.8519,72455.0
2024-02-28 15:40:00,66.59,66.63,66.55,66.6,74524.0,63.8519,63.8903,63.8136,63.8615,74524.0
2024-02-28 15:45:00,66.6,66.65,66.55,66.65,117462.0,63.8615,63.9095,63.8136,63.9095,117462.0
2024-02-28 15:50:00,66.64,66.7,66.58,66.69,188164.0,63.8999,63.9574,63.8423,63.9478,188164.0
2024-02-28 15:55:00,66.7,66.82,66.68,66.81,489365.0,63.9574,64.0725,63.9382,64.0629,489365.0
2024-02-29 09:30:00,67.12,67.28,66.8,67.19,76005.0,64.3601,64.5136,64.0533,64.4273,76005.0
2024-02-29 09:35:00,67.19,67.35,67.06,67.35,47108.0,64.4273,64.5807,64.3026,64.5807,47108.0
2024-02-29 09:40:00,67.35,67.48,67.27,67.47,43596.0,64.5807,64.7053,64.504,64.6958,43596.0
2024-02-29 09:45:00,67.46,67.55,67.41,67.51,31093.0,64.6862,64.7725,64.6382,64.7341,31093.0
2024-02-29 09:50:00,67.52,67.54,67.33,67.39,26720.0,64.7437,64.7629,64.5615,64.619,26720.0
2024-02-29 09:55:00,67.39,67.43,67.31,67.41,32505.0,64.619,64.6574,64.5423,64.6382,32505.0
2024-02-29 10:00:00,67.41,67.52,67.38,67.47,54899.0,64.6382,64.7437,64.6095,64.6958,54899.0
2024-02-29 10:05:00,67.48,67.52,67.41,67.47,54784.0,64.7053,64.7437,64.6382,64.6958,54784.0
2024-02-29 10:10:00,67.49,67.56,67.42,67.48,65160.0,64.7149,64.7821,64.6478,64.7053,65160.0
2024-02-29 10:15:00,67.48,67.51,67.4,67.42,54114.0,64.7053,64.7341,64.6286,64.6478,54114.0
2024-02-29 10:20:00,67.42,67.47,67.37,67.42,61318.0,64.6478,64.6958,64.5999,64.6478,61318.0
2024-02-29 10:25:00,67.44,67.51,67.42,67.46,34105.0,64.667,64.7341,64.6478,64.6862,34105.0
2024-02-29 10:30:00,67.45,67.5,67.41,67.43,56007.0,64.6766,64.7245,64.6382,64.6574,56007.0
2024-02-29 10:35:00,67.42,67.43,67.23,67.26,64009.0,64.6478,64.6574,64.4656,64.4944,64009.0
2024-02-29 10:40:00,67.25,67.34,67.16,67.28,88371.0,64.4848,64.5711,64.3985,64.5136,88371.0
2024-02-29 10:45:00,67.28,67.49,67.21,67.48,73017.0,64.5136,64.7149,64.4464,64.7053,73017.0
2024-02-29 10:50:00,67.48,67.54,67.4,67.5,107249.0,64.7053,64.7629,64.6286,64.7245,107249.0
2024-02-29 10:55:00,67.51,67.53,67.45,67.49,40360.0,64.7341,64.7533,64.6766,64.7149,40360.0
2024-02-29 11:00:00,67.49,67.55,67.43,67.44,31733.0,64.7149,64.7725,64.6574,64.667,31733.0
2024-02-29 11:05:00,67.45,67.51,67.39,67.49,21295.0,64.6766,64.7341,64.619,64.7149,21295.0
2024-02-29 11:10:00,67.5,67.54,67.45,67.48,28178.0,64.7245,64.7629,64.6766,64.7053,28178.0
2024-02-29 11:15:00,67.48,67.49,67.34,67.34,28834.0,64.7053,64.7149,64.5711,64.5711,28834.0
2024-02-29 11:20:00,67.34,67.4,67.33,67.35,32674.0,64.5711,64.6286,64.5615,64.5807,32674.0
2024-02-29 11:25:00,67.37,67.41,67.32,67.39,20404.0,64.5999,64.6382,64.5519,64.619,20404.0
2024-02-29 11:30:00,67.36,67.42,67.33,67.34,44814.0,64.5903,64.6478,64.5615,64.5711,44814.0
2024-02-29 11:35:00,67.33,67.37,67.26,67.3,15557.0,64.5615,64.5999,64.4944,64.5327,15557.0
2024-02-29 11:40:00,67.29,67.36,67.25,67.31,17688.0,64.5232,64.5903,64.4848,64.5423,17688.0
2024-02-29 11:45:00,67.29,67.35,67.28,67.33,27111.0,64.5232,64.5807,64.5136,64.5615,27111.0
2024-02-29 11:50:00,67.33,67.4,67.31,67.34,36034.0,64.5615,64.6286,64.5423,64.5711,36034.0
2024-02-29 11:55:00,67.34,67.4,67.32,67.36,19098.0,64.5711,64.6286,64.5519,64.5903,19098.0
2024-02-29 12:00:00,67.36,67.43,67.34,67.38,47445.0,64.5903,64.6574,64.5711,64.6095,47445.0
2024-02-29 12:05:00,67.37,67.42,67.36,67.37,58621.0,64.5999,64.6478,64.5903,64.5999,58621.0
2024-02-29 12:10:00,67.36,67.39,67.33,67.35,96417.0,64.5903,64.619,64.5615,64.5807,96417.0
2024-02-29 12:15:00,67.32,67.35,67.14,67.15,44260.0,64.5519,64.5807,64.3793,64.3889,44260.0
2024-02-29 12:20:00,67.15,67.18,67.12,67.14,11286.0,64.3889,64.4177,64.3601,64.3793,11286.0
2024-02-29 12:25:00,67.14,67.2,67.1,67.11,22311.0,64.3793,64.4369,64.341,64.3506,22311.0
2024-02-29 12:30:00,67.12,67.13,67.09,67.11,21208.0,64.3601,64.3697,64.3314,64.3506,21208.0
2024-02-29 12:35:00,67.12,67.15,67.09,67.13,21940.0,64.3601,64.3889,64.3314,64.3697,21940.0
2024-02-29 12:40:00,67.12,67.16,67.03,67.05,34694.0,64.3601,64.3985,64.2738,64.293,34694.0
2024-02-29 12:45:00,67.05,67.18,67.02,67.17,45297.0,64.293,64.4177,64.2643,64.4081,45297.0
2024-02-29 12:50:00,67.17,67.29,67.17,67.22,114625.0,64.4081,64.5232,64.4081,64.456,114625.0
2024-02-29 12:55:00,67.22,67.23,67.18,67.21,11483.0,64.456,64.4656,64.4177,64.4464,11483.0
2024-02-29 13:00:00,67.22,67.29,67.21,67.27,76400.0,64.456,64.5232,64.4464,64.504,76400.0
2024-02-29 13:05:00,67.27,67.34,67.24,67.25,34318.0,64.504,64.5711,64.4752,64.4848,34318.0
2024-02-29 13:10:00,67.25,67.31,67.21,67.28,18183.0,64.4848,64.5423,64.4464,64.5136,18183.0
2024-02-29 13:15:00,67.29,67.38,67.29,67.36,146852.0,64.5232,64.6095,64.5232,64.5903,146852.0
2024-02-29 13:20:00,67.36,67.43,67.33,67.37,15719.0,64.5903,64.6574,64.5615,64.5999,15719.0
2024-02-29 13:25:00,67.36,67.41,67.35,67.37,126026.0,64.5903,64.6382,64.5807,64.5999,126026.0
2024-02-29 13:30:00,67.38,67.48,67.37,67.46,29612.0,64.6095,64.7053,64.5999,64.6862,29612.0
2024-02-29 13:35:00,67.47,67.52,67.4,67.47,30042.0,64.6958,64.7437,64.6286,64.6958,30042.0
2024-02-29 13:40:00,67.47,67.5,67.43,67.47,21823.0,64.6958,64.7245,64.6574,64.6958,21823.0
2024-02-29 13:45:00,67.48,67.51,67.42,67.46,33887.0,64.7053,64.7341,64.6478,64.6862,33887.0
2024-02-29 13:50:00,67.47,67.56,67.47,67.54,22119.0,64.6958,64.7821,64.6958,64.7629,22119.0
2024-02-29 13:55:00,67.55,67.57,67.5,67.56,19635.0,64.7725,64.7916,64.7245,64.7821,19635.0
2024-02-29 14:00:00,67.57,67.64,67.57,67.6,50443.0,64.7916,64.8588,64.7916,64.8204,50443.0
2024-02-29 14:05:00,67.59,67.6,67.49,67.51,37092.0,64.8108,64.8204,64.7149,64.7341,37092.0
2024-02-29 14:10:00,67.51,67.54,67.49,67.5,40363.0,64.7341,64.7629,64.7149,64.7245,40363.0
2024-02-29 14:15:00,67.5,67.55,67.49,67.5,27024.0,64.7245,64.7725,64.7149,64.7245,27024.0
2024-02-29 14:20:00,67.51,67.55,67.49,67.49,28850.0,64.7341,64.7725,64.7149,64.7149,28850.0
2024-02-29 14:25:00,67.49,67.49,67.41,67.45,35563.0,64.7149,64.7149,64.6382,64.6766,35563.0
2024-02-29 14:30:00,67.46,67.51,67.44,67.48,43465.0,64.6862,64.7341,64.667,64.7053,43465.0
2024-02-29 14:35:00,67.48,67.51,67.45,67.5,30440.0,64.7053,64.7341,64.6766,64.7245,30440.0
2024-02-29 14:40:00,67.49,67.5,67.35,67.37,38449.0,64.7149,64.7245,64.5807,64.5999,38449.0
2024-02-29 14:45:00,67.37,67.4,67.35,67.39,34262.0,64.5999,64.6286,64.5807,64.619,34262.0
2024-02-29 14:50:00,67.39,67.46,67.38,67.45,55506.0,64.619,64.6862,64.6095,64.6766,55506.0
2024-02-29 14:55:00,67.45,67.59,67.44,67.52,71015.0,64.6766,64.8108,64.667,64.7437,71015.0
2024-02-29 15:00:00,67.52,67.57,67.47,67.47,101588.0,64.7437,64.7916,64.6958,64.6958,101588.0
2024-02-29 15:05:00,67.48,67.51,67.43,67.49,62431.0,64.7053,64.7341,64.6574,64.7149,62431.0
2024-02-29 15:10:00,67.48,67.56,67.48,67.51,60684.0,64.7053,64.7821,64.7053,64.7341,60684.0
2024-02-29 15:15:00,67.51,67.53,67.46,67.5,30721.0,64.7341,64.7533,64.6862,64.7245,30721.0
2024-02-29 15:20:00,67.51,67.55,67.48,67.53,42812.0,64.7341,64.7725,64.7053,64.7533,42812.0
2024-02-29 15:25:00,67.53,67.54,67.45,67.48,47450.0,64.7533,64.7629,64.6766,64.7053,47450.0
2024-02-29 15:30:00,67.48,67.56,67.44,67.45,53210.0,64.7053,64.7821,64.667,64.6766,53210.0
2024-02-29 15:35:00,67.44,67.51,67.43,67.51,43482.0,64.667,64.7341,64.6574,64.7341,43482.0
2024-02-29 15:40:00,67.51,67.54,67.46,67.48,70705.0,64.7341,64.7629,64.6862,64.7053,70705.0
2024-02-29 15:45:00,67.49,67.6,67.49,67.58,102580.0,64.7149,64.8204,64.7149,64.8012,102580.0
2024-02-29 15:50:00,67.58,67.58,67.35,67.44,235576.0,64.8012,64.8012,64.5807,64.667,235576.0
2024-02-29 15:55:00,67.44,67.46,67.2,67.2,813598.0,64.667,64.6862,64.4369,64.4369,813598.0
2024-03-01 09:30:00,67.03,67.12,66.63,66.77,54500.0,64.2738,64.3601,63.8903,64.0245,54500.0
2024-03-01 09:35:00,66.71,66.81,66.52,66.59,36472.0,63.967,64.0629,63.7848,63.8519,36472.0
2024-03-01 09:40:00,66.57,66.62,66.45,66.47,71170.0,63.8328,63.8807,63.7177,63.7369,71170.0
2024-03-01 09:45:00,66.44,66.58,66.37,66.38,60685.0,63.7081,63.8423,63.641,63.6506,60685.0
2024-03-01 09:50:00,66.38,66.38,66.09,66.11,62206.0,63.6506,63.6506,63.3725,63.3917,62206.0
2024-03-01 09:55:00,66.12,66.16,65.99,66.16,40512.0,63.4013,63.4396,63.2766,63.4396,40512.0
2024-03-01 10:00:00,66.18,66.32,66.01,66.01,38195.0,63.4588,63.593,63.2958,63.2958,38195.0
2024-03-01 10:05:00,66.0,66.23,65.99,66.13,44374.0,63.2862,63.5067,63.2766,63.4109,44374.0
2024-03-01 10:10:00,66.12,66.25,66.11,66.2,21770.0,63.4013,63.5259,63.3917,63.478,21770.0
2024-03-01 10:15:00,66.2,66.28,66.15,66.16,29204.0,63.478,63.5547,63.43,63.4396,29204.0
2024-03-01 10:20:00,66.14,66.33,66.12,66.33,38334.0,63.4204,63.6026,63.4013,63.6026,38334.0
2024-03-01 10:25:00,66.33,66.49,66.31,66.45,29577.0,63.6026,63.756,63.5834,63.7177,29577.0
2024-03-01 10:30:00,66.47,66.55,66.42,66.53,64117.0,63.7369,63.8136,63.6889,63.7944,64117.0
2024-03-01 10:35:00,66.54,66.57,66.4,66.48,70807.0,63.804,63.8328,63.6697,63.7465,70807.0
2024-03-01 10:40:00,66.47,66.52,66.42,66.5,11869.0,63.7369,63.7848,63.6889,63.7656,11869.0
2024-03-01 10:45:00,66.48,66.61,66.47,66.49,28358.0,63.7465,63.8711,63.7369,63.756,28358.0
2024-03-01 10:50:00,66.5,66.62,66.47,66.51,17511.0,63.7656,63.8807,63.7369,63.7752,17511.0
2024-03-01 10:55:00,66.52,66.57,66.5,66.54,12519.0,63.7848,63.8328,63.7656,63.804,12519.0
2024-03-01 11:00:00,66.55,66.65,66.52,66.58,12356.0,63.8136,63.9095,63.7848,63.8423,12356.0
2024-03-01 11:05:00,66.59,66.6,66.48,66.48,23435.0,63.8519,63.8615,63.7465,63.7465,23435.0
2024-03-01 11:10:00,66.48,66.54,66.41,66.47,77651.0,63.7465,63.804,63.6793,63.7369,77651.0
2024-03-01 11:15:00,66.47,66.52,66.41,66.5,27456.0,63.7369,63.7848,63.6793,63.7656,27456.0
2024-03-01 11:20:00,66.5,66.57,66.48,66.55,53329.0,63.7656,63.8328,63.7465,63.8136,53329.0
2024-03-01 11:25:00,66.55,66.56,66.46,66.48,108798.0,63.8136,63.8232,63.7273,63.7465,108798.0
2024-03-01 11:30:00,66.48,66.54,66.39,66.53,43846.0,63.7465,63.804,63.6602,63.7944,43846.0
2024-03-01 11:35:00,66.52,66.54,66.44,66.53,22641.0,63.7848,63.804,63.7081,63.7944,22641.0
2024-03-01 11:40:00,66.54,66.58,66.51,66.56,17908.0,63.804,63.8423,63.7752,63.8232,17908.0
2024-03-01 11:45:00,66.56,66.61,66.54,66.58,31742.0,63.8232,63.8711,63.804,63.8423,31742.0
2024-03-01 11:50:00,66.59,66.59,66.51,66.53,29485.0,63.8519,63.8519,63.7752,63.7944,29485.0
2024-03-01 11:55:00,66.52,66.55,66.5,66.55,28140.0,63.7848,63.8136,63.7656,63.8136,28140.0
2024-03-01 12:00:00,66.55,66.57,66.53,66.55,22094.0,63.8136,63.8328,63.7944,63.8136,22094.0
2024-03-01 12:05:00,66.54,66.57,66.49,66.52,15678.0,63.804,63.8328,63.756,63.7848,15678.0
2024-03-01 12:10:00,66.51,66.53,66.45,66.47,35055.0,63.7752,63.7944,63.7177,63.7369,35055.0
2024-03-01 12:15:00,66.46,66.49,66.44,66.45,13396.0,63.7273,63.756,63.7081,63.7177,13396.0
2024-03-01 12:20:00,66.46,66.49,66.46,66.47,22073.0,63.7273,63.756,63.7273,63.7369,22073.0
2024-03-01 12:25:00,66.47,66.52,66.46,66.46,30929.0,63.7369,63.7848,63.7273,63.7273,30929.0
2024-03-01 12:30:00,66.46,66.51,66.45,66.5,53451.0,63.7273,63.7752,63.7177,63.7656,53451.0
2024-03-01 12:35:00,66.5,66.53,66.45,66.47,26755.0,63.7656,63.7944,63.7177,63.7369,26755.0
2024-03-01 12:40:00,66.48,66.52,66.46,66.52,13127.0,63.7465,63.7848,63.7273,63.7848,13127.0
2024-03-01 12:45:00,66.52,66.52,66.48,66.52,11135.0,63.7848,63.7848,63.7465,63.7848,11135.0
2024-03-01 12:50:00,66.51,66.54,66.48,66.52,10138.0,63.7752,63.804,63.7465,63.7848,10138.0
2024-03-01 12:55:00,66.53,66.56,66.48,66.5,25825.0,63.7944,63.8232,63.7465,63.7656,25825.0
2024-03-01 13:00:00,66.5,66.51,66.48,66.49,43489.0,63.7656,63.7752,63.7465,63.756,43489.0
2024-03-01 13:05:00,66.5,66.52,66.48,66.51,17191.0,63.7656,63.7848,63.7465,63.7752,17191.0
2024-03-01 13:10:00,66.52,66.55,66.49,66.5,24944.0,63.7848,63.8136,63.756,63.7656,24944.0
2024-03-01 13:15:00,66.5,66.52,66.48,66.5,14395.0,63.7656,63.7848,63.7465,63.7656,14395.0
2024-03-01 13:20:00,66.5,66.57,66.49,66.53,28020.0,63.7656,63.8328,63.756,63.7944,28020.0
2024-03-01 13:25:00,66.54,66.62,66.53,66.6,22028.0,63.804,63.8807,63.7944,63.8615,22028.0
2024-03-01 13:30:00,66.6,66.63,66.57,66.6,17568.0,63.8615,63.8903,63.8328,63.8615,17568.0
2024-03-01 13:35:00,66.6,66.63,66.53,66.58,20320.0,63.8615,63.8903,63.7944,63.8423,20320.0
2024-03-01 13:40:00,66.58,66.64,66.52,66.64,29048.0,63.8423,63.8999,63.7848,63.8999,29048.0
2024-03-01 13:45:00,66.65,66.65,66.56,66.56,9831.0,63.9095,63.9095,63.8232,63.8232,9831.0
2024-03-01 13:50:00,66.57,66.57,66.5,66.53,53131.0,63.8328,63.8328,63.7656,63.7944,53131.0
2024-03-01 13:55:00,66.53,66.57,66.49,66.53,12087.0,63.7944,63.8328,63.756,63.7944,12087.0
2024-03-01 14:00:00,66.55,66.61,66.54,66.59,14521.0,63.8136,63.8711,63.804,63.8519,14521.0
2024-03-01 14:05:00,66.58,66.67,66.58,66.66,14658.0,63.8423,63.9286,63.8423,63.9191,14658.0
2024-03-01 14:10:00,66.67,66.73,66.67,66.67,19146.0,63.9286,63.9862,63.9286,63.9286,19146.0
2024-03-01 14:15:00,66.66,66.68,66.64,66.66,15803.0,63.9191,63.9382,63.8999,63.9191,15803.0
2024-03-01 14:20:00,66.66,66.69,66.62,66.69,26743.0,63.9191,63.9478,63.8807,63.9478,26743.0
2024-03-01 14:25:00,66.69,66.75,66.66,66.73,53477.0,63.9478,64.0054,63.9191,63.9862,53477.0
2024-03-01 14:30:00,66.75,66.8,66.72,66.78,21745.0,64.0054,64.0533,63.9766,64.0341,21745.0
2024-03-01 14:35:00,66.79,66.83,66.75,66.83,22723.0,64.0437,64.0821,64.0054,64.0821,22723.0
2024-03-01 14:40:00,66.83,66.88,66.8,66.82,22432.0,64.0821,64.13,64.0533,64.0725,22432.0
2024-03-01 14:45:00,66.82,66.83,66.75,66.76,14545.0,64.0725,64.0821,64.0054,64.0149,14545.0
2024-03-01 14:50:00,66.76,66.8,66.75,66.79,20637.0,64.0149,64.0533,64.0054,64.0437,20637.0
2024-03-01 14:55:00,66.78,66.81,66.77,66.78,26010.0,64.0341,64.0629,64.0245,64.0341,26010.0
2024-03-01 15:00:00,66.78,66.87,66.74,66.83,71559.0,64.0341,64.1204,63.9958,64.0821,71559.0
2024-03-01 15:05:00,66.84,66.89,66.79,66.85,37520.0,64.0917,64.1396,64.0437,64.1012,37520.0
2024-03-01 15:10:00,66.83,66.89,66.8,66.88,63991.0,64.0821,64.1396,64.0533,64.13,63991.0
2024-03-01 15:15:00,66.88,66.95,66.86,66.91,32572.0,64.13,64.1971,64.1108,64.1588,32572.0
2024-03-01 15:20:00,66.92,66.94,66.87,66.91,44985.0,64.1684,64.1875,64.1204,64.1588,44985.0
2024-03-01 15:25:00,66.91,66.92,66.88,66.9,32049.0,64.1588,64.1684,64.13,64.1492,32049.0
2024-03-01 15:30:00,66.9,66.96,66.81,66.81,70676.0,64.1492,64.2067,64.0629,64.0629,70676.0
2024-03-01 15:35:00,66.81,66.84,66.7,66.75,78100.0,64.0629,64.0917,63.9574,64.0054,78100.0
2024-03-01 15:40:00,66.76,66.78,66.69,66.73,61065.0,64.0149,64.0341,63.9478,63.9862,61065.0
2024-03-01 15:45:00,66.74,66.82,66.71,66.78,74757.0,63.9958,64.0725,63.967,64.0341,74757.0
2024-03-01 15:50:00,66.79,66.9,66.78,66.86,153939.0,64.0437,64.1492,64.0341,64.1108,153939.0
2024-03-01 15:55:00,66.86,66.93,66.82,66.86,321274.0,64.1108,64.178,64.0725,64.1108,321274.0
2024-03-04 09:30:00,66.87,67.26,66.67,66.98,99079.0,64.1204,64.4944,63.9286,64.2259,99079.0
2024-03-04 09:35:00,66.98,67.06,66.64,66.65,85388.0,64.2259,64.3026,63.8999,63.9095,85388.0
2024-03-04 09:40:00,66.63,66.91,66.62,66.9,31031.0,63.8903,64.1588,63.8807,64.1492,31031.0
2024-03-04 09:45:00,66.89,67.06,66.87,67.02,47436.0,64.1396,64.3026,64.1204,64.2643,47436.0
2024-03-04 09:50:00,67.04,67.07,66.91,66.96,19294.0,64.2834,64.3122,64.1588,64.2067,19294.0
2024-03-04 09:55:00,66.95,67.15,66.91,67.07,46732.0,64.1971,64.3889,64.1588,64.3122,46732.0
2024-03-04 10:00:00,67.06,67.13,66.99,67.02,21247.0,64.3026,64.3697,64.2355,64.2643,21247.0
2024-03-04 10:05:00,67.02,67.15,67.02,67.14,68537.0,64.2643,64.3889,64.2643,64.3793,68537.0
2024-03-04 10:10:00,67.15,67.15,67.01,67.05,33948.0,64.3889,64.3889,64.2547,64.293,33948.0
2024-03-04 10:15:00,67.06,67.22,67.05,67.22,25399.0,64.3026,64.456,64.293,64.456,25399.0
2024-03-04 10:20:00,67.24,67.27,67.21,67.27,17357.0,64.4752,64.504,64.4464,64.504,17357.0
2024-03-04 10:25:00,67.28,67.29,67.19,67.29,22021.0,64.5136,64.5232,64.4273,64.5232,22021.0
2024-03-04 10:30:00,67.28,67.32,67.23,67.26,14200.0,64.5136,64.5519,64.4656,64.4944,14200.0
2024-03-04 10:35:00,67.26,67.26,67.15,67.16,13931.0,64.4944,64.4944,64.3889,64.3985,13931.0
2024-03-04 10:40:00,67.17,67.24,67.17,67.22,39413.0,64.4081,64.4752,64.4081,64.456,39413.0
2024-03-04 10:45:00,67.22,67.26,67.16,67.26,13879.0,64.456,64.4944,64.3985,64.4944,13879.0
2024-03-04 10:50:00,67.26,67.39,67.26,67.37,26887.0,64.4944,64.619,64.4944,64.5999,26887.0
2024-03-04 10:55:00,67.37,67.4,67.34,67.35,18122.0,64.5999,64.6286,64.5711,64.5807,18122.0
2024-03-04 11:00:00,67.34,67.45,67.31,67.44,16725.0,64.5711,64.6766,64.5423,64.667,16725.0
2024-03-04 11:05:00,67.44,67.59,67.44,67.59,41310.0,64.667,64.8108,64.667,64.8108,41310.0
2024-03-04 11:10:00,67.6,67.79,67.6,67.73,50078.0,64.8204,65.0026,64.8204,64.9451,50078.0
2024-03-04 11:15:00,67.73,67.75,67.61,67.62,30854.0,64.9451,64.9642,64.83,64.8396,30854.0
2024-03-04 11:20:00,67.61,67.63,67.56,67.58,24546.0,64.83,64.8492,64.7821,64.8012,24546.0
2024-03-04 11:25:00,67.59,67.66,67.56,67.65,22122.0,64.8108,64.8779,64.7821,64.8684,22122.0
2024-03-04 11:30:00,67.66,67.69,67.62,67.64,22534.0,64.8779,64.9067,64.8396,64.8588,22534.0
2024-03-04 11:35:00,67.64,67.68,67.6,67.62,29337.0,64.8588,64.8971,64.8204,64.8396,29337.0
2024-03-04 11:40:00,67.62,67.69,67.61,67.67,20454.0,64.8396,64.9067,64.83,64.8875,20454.0
2024-03-04 11:45:00,67.67,67.71,67.66,67.71,17991.0,64.8875,64.9259,64.8779,64.9259,17991.0
2024-03-04 11:50:00,67.7,67.77,67.7,67.73,20539.0,64.9163,64.9834,64.9163,64.9451,20539.0
2024-03-04 11:55:00,67.72,67.72,67.68,67.7,20381.0,64.9355,64.9355,64.8971,64.9163,20381.0
2024-03-04 12:00:00,67.71,67.75,67.7,67.73,24600.0,64.9259,64.9642,64.9163,64.9451,24600.0
2024-03-04 12:05:00,67.74,67.8,67.72,67.79,20717.0,64.9547,65.0122,64.9355,65.0026,20717.0
2024-03-04 12:10:00,67.8,67.8,67.76,67.8,23886.0,65.0122,65.0122,64.9738,65.0122,23886.0
2024-03-04 12:15:00,67.79,67.79,67.72,67.76,30675.0,65.0026,65.0026,64.9355,64.9738,30675.0
2024-03-04 12:20:00,67.76,67.78,67.73,67.77,34694.0,64.9738,64.993,64.9451,64.9834,34694.0
2024-03-04 12:25:00,67.77,67.85,67.75,67.83,21976.0,64.9834,65.0601,64.9642,65.0409,21976.0
2024-03-04 12:30:00,67.82,67.83,67.75,67.8,15457.0,65.0314,65.0409,64.9642,65.0122,15457.0
2024-03-04 12:35:00,67.8,67.82,67.78,67.81,16099.0,65.0122,65.0314,64.993,65.0218,16099.0
2024-03-04 12:40:00,67.81,67.84,67.78,67.82,22142.0,65.0218,65.0505,64.993,65.0314,22142.0
2024-03-04 12:45:00,67.81,67.82,67.74,67.77,16137.0,65.0218,65.0314,64.9547,64.9834,16137.0
2024-03-04 12:50:00,67.77,67.78,67.74,67.75,17526.0,64.9834,64.993,64.9547,64.9642,17526.0
2024-03-04 12:55:00,67.76,67.76,67.71,67.75,23283.0,64.9738,64.9738,64.9259,64.9642,23283.0
2024-03-04 13:00:00,67.76,67.77,67.7,67.73,24615.0,64.9738,64.9834,64.9163,64.9451,24615.0
2024-03-04 13:05:00,67.73,67.74,67.68,67.72,27063.0,64.9451,64.9547,64.8971,64.9355,27063.0
2024-03-04 13:10:00,67.72,67.73,67.67,67.7,20896.0,64.9355,64.9451,64.8875,64.9163,20896.0
2024-03-04 13:15:00,67.7,67.71,67.63,67.66,17693.0,64.9163,64.9259,64.8492,64.8779,17693.0
2024-03-04 13:20:00,67.66,67.73,67.63,67.72,16708.0,64.8779,64.9451,64.8492,64.9355,16708.0
2024-03-04 13:25:00,67.72,67.72,67.65,67.7,18062.0,64.9355,64.9355,64.8684,64.9163,18062.0
2024-03-04 13:30:00,67.71,67.72,67.63,67.68,18474.0,64.9259,64.9355,64.8492,64.8971,18474.0
2024-03-04 13:35:00,67.67,67.72,67.63,67.66,26739.0,64.8875,64.9355,64.8492,64.8779,26739.0
2024-03-04 13:40:00,67.66,67.75,67.65,67.75,17058.0,64.8779,64.9642,64.8684,64.9642,17058.0
2024-03-04 13:45:00,67.75,67.75,67.68,67.69,15588.0,64.9642,64.9642,64.8971,64.9067,15588.0
2024-03-04 13:50:00,67.69,67.72,67.64,67.67,20454.0,64.9067,64.9355,64.8588,64.8875,20454.0
2024-03-04 13:55:00,67.68,67.72,67.67,67.72,18274.0,64.8971,64.9355,64.8875,64.9355,18274.0
2024-03-04 14:00:00,67.72,67.75,67.69,67.73,18901.0,64.9355,64.9642,64.9067,64.9451,18901.0
2024-03-04 14:05:00,67.73,67.78,67.72,67.75,24232.0,64.9451,64.993,64.9355,64.9642,24232.0
2024-03-04 14:10:00,67.75,67.75,67.68,67.7,11724.0,64.9642,64.9642,64.8971,64.9163,11724.0
2024-03-04 14:15:00,67.7,67.73,67.64,67.65,14458.0,64.9163,64.9451,64.8588,64.8684,14458.0
2024-03-04 14:20:00,67.65,67.67,67.6,67.65,17924.0,64.8684,64.8875,64.8204,64.8684,17924.0
2024-03-04 14:25:00,67.66,67.72,67.65,67.72,21751.0,64.8779,64.9355,64.8684,64.9355,21751.0
2024-03-04 14:30:00,67.72,67.79,67.72,67.78,25856.0,64.9355,65.0026,64.9355,64.993,25856.0
2024-03-04 14:35:00,67.77,67.87,67.77,67.87,43015.0,64.9834,65.0793,64.9834,65.0793,43015.0
2024-03-04 14:40:00,67.87,67.9,67.82,67.83,58311.0,65.0793,65.1081,65.0314,65.0409,58311.0
2024-03-04 14:45:00,67.83,67.85,67.78,67.84,30073.0,65.0409,65.0601,64.993,65.0505,30073.0
2024-03-04 14:50:00,67.83,67.9,67.81,67.89,22290.0,65.0409,65.1081,65.0218,65.0985,22290.0
2024-03-04 14:55:00,67.88,67.91,67.86,67.89,29393.0,65.0889,65.1177,65.0697,65.0985,29393.0
2024-03-04 15:00:00,67.89,67.91,67.86,67.89,36342.0,65.0985,65.1177,65.0697,65.0985,36342.0
2024-03-04 15:05:00,67.89,67.96,67.88,67.95,32232.0,65.0985,65.1656,65.0889,65.156,32232.0
2024-03-04 15:10:00,67.95,68.0,67.94,67.97,47878.0,65.156,65.204,65.1464,65.1752,47878.0
2024-03-04 15:15:00,67.97,68.0,67.94,67.97,31036.0,65.1752,65.204,65.1464,65.1752,31036.0
2024-03-04 15:20:00,67.97,68.01,67.95,67.98,56200.0,65.1752,65.2135,65.156,65.1848,56200.0
2024-03-04 15:25:00,67.98,68.02,67.95,68.02,25848.0,65.1848,65.2231,65.156,65.2231,25848.0
2024-03-04 15:30:00,68.02,68.14,68.0,68.11,42358.0,65.2231,65.3382,65.204,65.3094,42358.0
2024-03-04 15:35:00,68.09,68.12,68.01,68.09,30932.0,65.2903,65.319,65.2135,65.2903,30932.0
2024-03-04 15:40:00,68.09,68.18,68.09,68.15,107945.0,65.2903,65.3766,65.2903,65.3478,107945.0
2024-03-04 15:45:00,68.14,68.17,68.07,68.16,83072.0,65.3382,65.367,65.2711,65.3574,83072.0
2024-03-04 15:50:00,68.16,68.29,68.14,68.16,129365.0,65.3574,65.482,65.3382,65.3574,129365.0
2024-03-04 15:55:00,68.16,68.23,68.12,68.21,343961.0,65.3574,65.4245,65.319,65.4053,343961.0
2024-03-05 09:30:00,68.5,68.68,68.32,68.57,108630.0,65.6834,65.856,65.5108,65.7505,108630.0
2024-03-05 09:35:00,68.61,68.8,68.54,68.76,74410.0,65.7889,65.9711,65.7218,65.9327,74410.0
2024-03-05 09:40:00,68.75,68.84,68.69,68.69,57750.0,65.9231,66.0094,65.8656,65.8656,57750.0
2024-03-05 09:45:00,68.7,68.93,68.65,68.89,106717.0,65.8752,66.0957,65.8272,66.0574,106717.0
2024-03-05 09:50:00,68.89,68.93,68.67,68.72,41188.0,66.0574,66.0957,65.8464,65.8944,41188.0
2024-03-05 09:55:00,68.73,68.76,68.63,68.71,33954.0,65.9039,65.9327,65.8081,65.8848,33954.0
2024-03-05 10:00:00,68.72,68.95,68.68,68.9,106456.0,65.8944,66.1149,65.856,66.067,106456.0
2024-03-05 10:05:00,68.9,68.95,68.83,68.94,68781.0,66.067,66.1149,65.9998,66.1053,68781.0
2024-03-05 10:10:00,68.93,68.94,68.77,68.93,30608.0,66.0957,66.1053,65.9423,66.0957,30608.0
2024-03-05 10:15:00,68.92,69.12,68.92,69.1,67225.0,66.0861,66.2779,66.0861,66.2587,67225.0
2024-03-05 10:20:00,69.1,69.19,69.07,69.18,65275.0,66.2587,66.345,66.23,66.3354,65275.0
2024-03-05 10:25:00,69.18,69.21,69.06,69.14,45967.0,66.3354,66.3642,66.2204,66.2971,45967.0
2024-03-05 10:30:00,69.14,69.22,69.08,69.2,38820.0,66.2971,66.3738,66.2396,66.3546,38820.0
2024-03-05 10:35:00,69.19,69.21,69.12,69.15,26613.0,66.345,66.3642,66.2779,66.3067,26613.0
2024-03-05 10:40:00,69.15,69.26,69.13,69.18,43195.0,66.3067,66.4122,66.2875,66.3354,43195.0
2024-03-05 10:45:00,69.18,69.23,69.1,69.2,65377.0,66.3354,66.3834,66.2587,66.3546,65377.0
2024-03-05 10:50:00,69.2,69.25,69.19,69.23,39732.0,66.3546,66.4026,66.345,66.3834,39732.0
2024-03-05 10:55:00,69.23,69.24,69.03,69.03,31868.0,66.3834,66.393,66.1916,66.1916,31868.0
2024-03-05 11:00:00,69.02,69.03,68.86,68.86,21916.0,66.182,66.1916,66.0286,66.0286,21916.0
2024-03-05 11:05:00,68.88,68.88,68.71,68.72,23346.0,66.0478,66.0478,65.8848,65.8944,23346.0
2024-03-05 11:10:00,68.71,68.76,68.65,68.71,29633.0,65.8848,65.9327,65.8272,65.8848,29633.0
2024-03-05 11:15:00,68.72,68.73,68.47,68.5,44160.0,65.8944,65.9039,65.6546,65.6834,44160.0
2024-03-05 11:20:00,68.5,68.5,68.39,68.46,33651.0,65.6834,65.6834,65.5779,65.645,33651.0
2024-03-05 11:25:00,68.45,68.46,68.34,68.38,21626.0,65.6355,65.645,65.53,65.5683,21626.0
2024-03-05 11:30:00,68.37,68.55,68.36,68.47,26959.0,65.5587,65.7313,65.5492,65.6546,26959.0
2024-03-05 11:35:00,68.48,68.52,68.41,68.41,19086.0,65.6642,65.7026,65.5971,65.5971,19086.0
2024-03-05 11:40:00,68.41,68.41,68.24,68.24,64360.0,65.5971,65.5971,65.4341,65.4341,64360.0
2024-03-05 11:45:00,68.24,68.24,68.15,68.18,21266.0,65.4341,65.4341,65.3478,65.3766,21266.0
2024-03-05 11:50:00,68.19,68.19,68.11,68.13,52222.0,65.3861,65.3861,65.3094,65.3286,52222.0
2024-03-05 11:55:00,68.13,68.16,68.05,68.06,29413.0,65.3286,65.3574,65.2519,65.2615,29413.0
2024-03-05 12:00:00,68.04,68.04,67.92,67.94,29493.0,65.2423,65.2423,65.1272,65.1464,29493.0
2024-03-05 12:05:00,67.93,68.03,67.92,68.0,25758.0,65.1368,65.2327,65.1272,65.204,25758.0
2024-03-05 12:10:00,67.99,68.06,67.96,67.98,18823.0,65.1944,65.2615,65.1656,65.1848,18823.0
2024-03-05 12:15:00,67.97,68.0,67.89,67.92,21067.0,65.1752,65.204,65.0985,65.1272,21067.0
2024-03-05 12:20:00,67.93,67.96,67.87,67.89,20765.0,65.1368,65.1656,65.0793,65.0985,20765.0
2024-03-05 12:25:00,67.9,67.9,67.74,67.74,24918.0,65.1081,65.1081,64.9547,64.9547,24918.0
2024-03-05 12:30:00,67.74,67.79,67.71,67.78,26784.0,64.9547,65.0026,64.9259,64.993,26784.0
2024-03-05 12:35:00,67.78,67.86,67.78,67.79,27616.0,64.993,65.0697,64.993,65.0026,27616.0
2024-03-05 12:40:00,67.78,67.79,67.73,67.77,46450.0,64.993,65.0026,64.9451,64.9834,46450.0
2024-03-05 12:45:00,67.77,67.95,67.77,67.91,39901.0,64.9834,65.156,64.9834,65.1177,39901.0
2024-03-05 12:50:00,67.9,68.02,67.89,68.01,19739.0,65.1081,65.2231,65.0985,65.2135,19739.0
2024-03-05 12:55:00,68.02,68.1,67.97,68.1,16263.0,65.2231,65.2998,65.1752,65.2998,16263.0
2024-03-05 13:00:00,68.11,68.14,68.07,68.09,22679.0,65.3094,65.3382,65.2711,65.2903,22679.0
2024-03-05 13:05:00,68.08,68.18,68.07,68.16,20948.0,65.2807,65.3766,65.2711,65.3574,20948.0
2024-03-05 13:10:00,68.17,68.18,68.11,68.17,15586.0,65.367,65.3766,65.3094,65.367,15586.0
2024-03-05 13:15:00,68.17,68.21,68.05,68.06,20303.0,65.367,65.4053,65.2519,65.2615,20303.0
2024-03-05 13:20:00,68.06,68.12,68.04,68.11,16833.0,65.2615,65.319,65.2423,65.3094,16833.0
2024-03-05 13:25:00,68.1,68.13,68.05,68.09,18769.0,65.2998,65.3286,65.2519,65.2903,18769.0
2024-03-05 13:30:00,68.09,68.15,68.06,68.13,15598.0,65.2903,65.3478,65.2615,65.3286,15598.0
2024-03-05 13:35:00,68.14,68.14,68.01,68.03,17251.0,65.3382,65.3382,65.2135,65.2327,17251.0
2024-03-05 13:40:00,68.03,68.12,68.02,68.12,21350.0,65.2327,65.319,65.2231,65.319,21350.0
2024-03-05 13:45:00,68.1,68.15,68.1,68.11,16026.0,65.2998,65.3478,65.2998,65.3094,16026.0
2024-03-05 13:50:00,68.12,68.21,68.11,68.14,20673.0,65.319,65.4053,65.3094,65.3382,20673.0
2024-03-05 13:55:00,68.13,68.17,68.11,68.13,9519.0,65.3286,65.367,65.3094,65.3286,9519.0
2024-03-05 14:00:00,68.13,68.17,68.1,68.12,22362.0,65.3286,65.367,65.2998,65.319,22362.0
2024-03-05 14:05:00,68.13,68.18,68.1,68.15,11213.0,65.3286,65.3766,65.2998,65.3478,11213.0
2024-03-05 14:10:00,68.16,68.19,68.14,68.16,45517.0,65.3574,65.3861,65.3382,65.3574,45517.0
2024-03-05 14:15:00,68.16,68.18,68.11,68.13,26166.0,65.3574,65.3766,65.3094,65.3286,26166.0
2024-03-05 14:20:00,68.12,68.14,68.1,68.13,70111.0,65.319,65.3382,65.2998,65.3286,70111.0
2024-03-05 14:25:00,68.15,68.18,68.08,68.17,11243.0,65.3478,65.3766,65.2807,65.367,11243.0
2024-03-05 14:30:00,68.16,68.18,68.08,68.14,18253.0,65.3574,65.3766,65.2807,65.3382,18253.0
2024-03-05 14:35:00,68.14,68.14,68.04,68.06,45027.0,65.3382,65.3382,65.2423,65.2615,45027.0
2024-03-05 14:40:00,68.06,68.07,67.96,67.97,9508.0,65.2615,65.2711,65.1656,65.1752,9508.0
2024-03-05 14:45:00,67.97,67.97,67.78,67.79,17775.0,65.1752,65.1752,64.993,65.0026,17775.0
2024-03-05 14:50:00,67.78,67.84,67.76,67.84,17172.0,64.993,65.0505,64.9738,65.0505,17172.0
2024-03-05 14:55:00,67.84,67.91,67.8,67.84,15087.0,65.0505,65.1177,65.0122,65.0505,15087.0
2024-03-05 15:00:00,67.83,67.83,67.63,67.65,72600.0,65.0409,65.0409,64.8492,64.8684,72600.0
2024-03-05 15:05:00,67.66,67.76,67.64,67.74,19593.0,64.8779,64.9738,64.8588,64.9547,19593.0
2024-03-05 15:10:00,67.74,67.76,67.65,67.66,32285.0,64.9547,64.9738,64.8684,64.8779,32285.0
2024-03-05 15:15:00,67.67,67.71,67.65,67.67,26167.0,64.8875,64.9259,64.8684,64.8875,26167.0
2024-03-05 15:20:00,67.69,67.71,67.64,67.66,30665.0,64.9067,64.9259,64.8588,64.8779,30665.0
2024-03-05 15:25:00,67.65,67.67,67.59,67.61,32482.0,64.8684,64.8875,64.8108,64.83,32482.0
2024-03-05 15:30:00,67.59,67.72,67.58,67.7,32924.0,64.8108,64.9355,64.8012,64.9163,32924.0
2024-03-05 15:35:00,67.68,67.71,67.62,67.62,36192.0,64.8971,64.9259,64.8396,64.8396,36192.0
2024-03-05 15:40:00,67.61,67.65,67.56,67.6,48488.0,64.83,64.8684,64.7821,64.8204,48488.0
2024-03-05 15:45:00,67.59,67.82,67.55,67.82,76036.0,64.8108,65.0314,64.7725,65.0314,76036.0
2024-03-05 15:50:00,67.82,67.96,67.8,67.92,109520.0,65.0314,65.1656,65.0122,65.1272,109520.0
2024-03-05 15:55:00,67.91,67.99,67.84,67.98,255787.0,65.1177,65.1944,65.0505,65.1848,255787.0
2024-03-06 09:30:00,68.47,68.66,68.35,68.61,395607.0,65.6546,65.8368,65.5396,65.7889,395607.0
2024-03-06 09:35:00,68.6,68.64,68.45,68.61,33583.0,65.7793,65.8176,65.6355,65.7889,33583.0
2024-03-06 09:40:00,68.61,68.92,68.58,68.85,78931.0,65.7889,66.0861,65.7601,66.019,78931.0
2024-03-06 09:45:00,68.86,68.89,68.68,68.73,93876.0,66.0286,66.0574,65.856,65.9039,93876.0
2024-03-06 09:50:00,68.72,68.9,68.68,68.79,28626.0,65.8944,66.067,65.856,65.9615,28626.0
2024-03-06 09:55:00,68.79,68.82,68.72,68.82,28688.0,65.9615,65.9902,65.8944,65.9902,28688.0
2024-03-06 10:00:00,68.79,68.86,68.72,68.82,43487.0,65.9615,66.0286,65.8944,65.9902,43487.0
2024-03-06 10:05:00,68.81,68.85,68.62,68.77,45134.0,65.9807,66.019,65.7985,65.9423,45134.0
2024-03-06 10:10:00,68.77,68.79,68.71,68.73,30625.0,65.9423,65.9615,65.8848,65.9039,30625.0
2024-03-06 10:15:00,68.73,68.74,68.47,68.48,103825.0,65.9039,65.9135,65.6546,65.6642,103825.0
2024-03-06 10:20:00,68.47,68.53,68.45,68.51,152276.0,65.6546,65.7122,65.6355,65.693,152276.0
2024-03-06 10:25:00,68.49,68.51,68.32,68.35,43748.0,65.6738,65.693,65.5108,65.5396,43748.0
2024-03-06 10:30:00,68.32,68.34,68.21,68.29,19636.0,65.5108,65.53,65.4053,65.482,19636.0
2024-03-06 10:35:00,68.29,68.29,68.07,68.08,18894.0,65.482,65.482,65.2711,65.2807,18894.0
2024-03-06 10:40:00,68.08,68.13,67.98,68.09,13959.0,65.2807,65.3286,65.1848,65.2903,13959.0
2024-03-06 10:45:00,68.07,68.13,68.02,68.05,16547.0,65.2711,65.3286,65.2231,65.2519,16547.0
2024-03-06 10:50:00,68.06,68.21,68.03,68.19,41858.0,65.2615,65.4053,65.2327,65.3861,41858.0
2024-03-06 10:55:00,68.2,68.3,68.16,68.27,30475.0,65.3957,65.4916,65.3574,65.4629,30475.0
2024-03-06 11:00:00,68.26,68.33,68.24,68.25,16635.0,65.4533,65.5204,65.4341,65.4437,16635.0
2024-03-06 11:05:00,68.26,68.29,68.19,68.2,17151.0,65.4533,65.482,65.3861,65.3957,17151.0
2024-03-06 11:10:00,68.2,68.33,68.2,68.31,15027.0,65.3957,65.5204,65.3957,65.5012,15027.0
2024-03-06 11:15:00,68.31,68.38,68.3,68.36,13506.0,65.5012,65.5683,65.4916,65.5492,13506.0
2024-03-06 11:20:00,68.34,68.38,68.29,68.36,15272.0,65.53,65.5683,65.482,65.5492,15272.0
2024-03-06 11:25:00,68.36,68.42,68.34,68.36,21923.0,65.5492,65.6067,65.53,65.5492,21923.0
2024-03-06 11:30:00,68.37,68.44,68.3,68.33,32261.0,65.5587,65.6259,65.4916,65.5204,32261.0
2024-03-06 11:35:00,68.32,68.35,68.26,68.31,14598.0,65.5108,65.5396,65.4533,65.5012,14598.0
2024-03-06 11:40:00,68.31,68.34,68.28,68.31,9434.0,65.5012,65.53,65.4724,65.5012,9434.0
2024-03-06 11:45:00,68.29,68.3,68.24,68.27,14445.0,65.482,65.4916,65.4341,65.4629,14445.0
2024-03-06 11:50:00,68.26,68.34,68.2,68.2,26044.0,65.4533,65.53,65.3957,65.3957,26044.0
2024-03-06 11:55:00,68.22,68.27,68.17,68.19,14261.0,65.4149,65.4629,65.367,65.3861,14261.0
2024-03-06 12:00:00,68.2,68.22,68.16,68.19,16381.0,65.3957,65.4149,65.3574,65.3861,16381.0
2024-03-06 12:05:00,68.19,68.3,68.15,68.27,15000.0,65.3861,65.4916,65.3478,65.4629,15000.0
2024-03-06 12:10:00,68.27,68.36,68.26,68.35,14611.0,65.4629,65.5492,65.4533,65.5396,14611.0
2024-03-06 12:15:00,68.37,68.44,68.35,68.35,19266.0,65.5587,65.6259,65.5396,65.5396,19266.0
2024-03-06 12:20:00,68.35,68.43,68.35,68.39,15382.0,65.5396,65.6163,65.5396,65.5779,15382.0
2024-03-06 12:25:00,68.39,68.43,68.36,68.41,12543.0,65.5779,65.6163,65.5492,65.5971,12543.0
2024-03-06 12:30:00,68.41,68.45,68.39,68.42,20651.0,65.5971,65.6355,65.5779,65.6067,20651.0
2024-03-06 12:35:00,68.43,68.51,68.41,68.5,16592.0,65.6163,65.693,65.5971,65.6834,16592.0
2024-03-06 12:40:00,68.5,68.55,68.49,68.55,24578.0,65.6834,65.7313,65.6738,65.7313,24578.0
2024-03-06 12:45:00,68.55,68.58,68.45,68.49,17894.0,65.7313,65.7601,65.6355,65.6738,17894.0
2024-03-06 12:50:00,68.48,68.51,68.43,68.46,21696.0,65.6642,65.693,65.6163,65.645,21696.0
2024-03-06 12:55:00,68.45,68.5,68.43,68.49,18177.0,65.6355,65.6834,65.6163,65.6738,18177.0
2024-03-06 13:00:00,68.48,68.56,68.46,68.52,41958.0,65.6642,65.7409,65.645,65.7026,41958.0
2024-03-06 13:05:00,68.52,68.56,68.48,68.52,9835.0,65.7026,65.7409,65.6642,65.7026,9835.0
2024-03-06 13:10:00,68.53,68.58,68.5,68.58,10177.0,65.7122,65.7601,65.6834,65.7601,10177.0
2024-03-06 13:15:00,68.58,68.61,68.56,68.61,19410.0,65.7601,65.7889,65.7409,65.7889,19410.0
2024-03-06 13:20:00,68.62,68.63,68.51,68.51,13167.0,65.7985,65.8081,65.693,65.693,13167.0
2024-03-06 13:25:00,68.52,68.54,68.48,68.53,9929.0,65.7026,65.7218,65.6642,65.7122,9929.0
2024-03-06 13:30:00,68.53,68.54,68.38,68.38,22587.0,65.7122,65.7218,65.5683,65.5683,22587.0
2024-03-06 13:35:00,68.36,68.43,68.33,68.37,38245.0,65.5492,65.6163,65.5204,65.5587,38245.0
2024-03-06 13:40:00,68.36,68.47,68.36,68.43,26444.0,65.5492,65.6546,65.5492,65.6163,26444.0
2024-03-06 13:45:00,68.43,68.44,68.31,68.31,18994.0,65.6163,65.6259,65.5012,65.5012,18994.0
2024-03-06 13:50:00,68.31,68.35,68.25,68.3,25034.0,65.5012,65.5396,65.4437,65.4916,25034.0
2024-03-06 13:55:00,68.3,68.33,68.29,68.3,9164.0,65.4916,65.5204,65.482,65.4916,9164.0
2024-03-06 14:00:00,68.29,68.41,68.28,68.32,20393.0,65.482,65.5971,65.4724,65.5108,20393.0
2024-03-06 14:05:00,68.32,68.41,68.26,68.35,20995.0,65.5108,65.5971,65.4533,65.5396,20995.0
2024-03-06 14:10:00,68.34,68.34,68.24,68.26,17806.0,65.53,65.53,65.4341,65.4533,17806.0
2024-03-06 14:15:00,68.25,68.25,68.14,68.14,22195.0,65.4437,65.4437,65.3382,65.3382,22195.0
2024-03-06 14:20:00,68.14,68.29,68.14,68.28,22861.0,65.3382,65.482,65.3382,65.4724,22861.0
2024-03-06 14:25:00,68.28,68.33,68.24,68.31,51534.0,65.4724,65.5204,65.4341,65.5012,51534.0
2024-03-06 14:30:00,68.31,68.4,68.29,68.4,40248.0,65.5012,65.5875,65.482,65.5875,40248.0
2024-03-06 14:35:00,68.39,68.42,68.3,68.31,24109.0,65.5779,65.6067,65.4916,65.5012,24109.0
2024-03-06 14:40:00,68.3,68.36,68.28,68.3,19572.0,65.4916,65.5492,65.4724,65.4916,19572.0
2024-03-06 14:45:00,68.29,68.37,68.25,68.37,24878.0,65.482,65.5587,65.4437,65.5587,24878.0
2024-03-06 14:50:00,68.37,68.47,68.37,68.44,46170.0,65.5587,65.6546,65.5587,65.6259,46170.0
2024-03-06 14:55:00,68.44,68.49,68.41,68.48,18681.0,65.6259,65.6738,65.5971,65.6642,18681.0
2024-03-06 15:00:00,68.48,68.51,68.41,68.45,28501.0,65.6642,65.693,65.5971,65.6355,28501.0
2024-03-06 15:05:00,68.44,68.45,68.36,68.38,24705.0,65.6259,65.6355,65.5492,65.5683,24705.0
2024-03-06 15:10:00,68.37,68.4,68.32,68.34,25994.0,65.5587,65.5875,65.5108,65.53,25994.0
2024-03-06 15:15:00,68.34,68.41,68.32,68.33,47646.0,65.53,65.5971,65.5108,65.5204,47646.0
2024-03-06 15:20:00,68.32,68.38,68.3,68.36,29007.0,65.5108,65.5683,65.4916,65.5492,29007.0
2024-03-06 15:25:00,68.37,68.48,68.36,68.45,49498.0,65.5587,65.6642,65.5492,65.6355,49498.0
2024-03-06 15:30:00,68.45,68.55,68.45,68.49,27695.0,65.6355,65.7313,65.6355,65.6738,27695.0
2024-03-06 15:35:00,68.5,68.58,68.44,68.57,68199.0,65.6834,65.7601,65.6259,65.7505,68199.0
2024-03-06 15:40:00,68.58,68.63,68.5,68.53,34866.0,65.7601,65.8081,65.6834,65.7122,34866.0
2024-03-06 15:45:00,68.53,68.58,68.5,68.56,56942.0,65.7122,65.7601,65.6834,65.7409,56942.0
2024-03-06 15:50:00,68.56,68.67,68.52,68.67,133699.0,65.7409,65.8464,65.7026,65.8464,133699.0
2024-03-06 15:55:00,68.66,68.68,68.57,68.58,337254.0,65.8368,65.856,65.7505,65.7601,337254.0
2024-03-07 09:30:00,69.2,69.22,68.76,69.01,74755.0,66.3546,66.3738,65.9327,66.1724,74755.0
2024-03-07 09:35:00,69.0,69.11,68.88,69.05,43486.0,66.1628,66.2683,66.0478,66.2108,43486.0
2024-03-07 09:40:00,69.03,69.16,69.03,69.15,24786.0,66.1916,66.3163,66.1916,66.3067,24786.0
2024-03-07 09:45:00,69.16,69.25,69.11,69.11,26888.0,66.3163,66.4026,66.2683,66.2683,26888.0
2024-03-07 09:50:00,69.12,69.15,68.89,68.92,25590.0,66.2779,66.3067,66.0574,66.0861,25590.0
2024-03-07 09:55:00,68.91,69.01,68.9,69.01,18037.0,66.0765,66.1724,66.067,66.1724,18037.0
2024-03-07 10:00:00,69.02,69.11,68.98,69.09,98685.0,66.182,66.2683,66.1437,66.2491,98685.0
2024-03-07 10:05:00,69.1,69.16,69.02,69.1,27225.0,66.2587,66.3163,66.182,66.2587,27225.0
2024-03-07 10:10:00,69.1,69.16,69.05,69.11,28161.0,66.2587,66.3163,66.2108,66.2683,28161.0
2024-03-07 10:15:00,69.11,69.14,69.04,69.06,17736.0,66.2683,66.2971,66.2012,66.2204,17736.0
2024-03-07 10:20:00,69.06,69.15,69.03,69.09,23956.0,66.2204,66.3067,66.1916,66.2491,23956.0
2024-03-07 10:25:00,69.1,69.2,69.1,69.19,32211.0,66.2587,66.3546,66.2587,66.345,32211.0
2024-03-07 10:30:00,69.19,69.29,69.18,69.26,34563.0,66.345,66.4409,66.3354,66.4122,34563.0
2024-03-07 10:35:00,69.26,69.31,69.11,69.13,31458.0,66.4122,66.4601,66.2683,66.2875,31458.0
2024-03-07 10:40:00,69.13,69.29,69.12,69.23,37947.0,66.2875,66.4409,66.2779,66.3834,37947.0
2024-03-07 10:45:00,69.23,69.28,69.2,69.27,51910.0,66.3834,66.4313,66.3546,66.4217,51910.0
2024-03-07 10:50:00,69.26,69.34,69.2,69.24,28194.0,66.4122,66.4889,66.3546,66.393,28194.0
2024-03-07 10:55:00,69.23,69.29,69.2,69.25,24262.0,66.3834,66.4409,66.3546,66.4026,24262.0
2024-03-07 11:00:00,69.25,69.26,69.19,69.21,39029.0,66.4026,66.4122,66.345,66.3642,39029.0
2024-03-07 11:05:00,69.22,69.25,69.19,69.21,18179.0,66.3738,66.4026,66.345,66.3642,18179.0
2024-03-07 11:10:00,69.22,69.22,69.15,69.18,27489.0,66.3738,66.3738,66.3067,66.3354,27489.0
2024-03-07 11:15:00,69.19,69.21,69.16,69.2,23894.0,66.345,66.3642,66.3163,66.3546,23894.0
2024-03-07 11:20:00,69.19,69.24,69.16,69.22,36193.0,66.345,66.393,66.3163,66.3738,36193.0
2024-03-07 11:25:00,69.22,69.28,69.16,69.24,23755.0,66.3738,66.4313,66.3163,66.393,23755.0
2024-03-07 11:30:00,69.25,69.26,69.18,69.24,44009.0,66.4026,66.4122,66.3354,66.393,44009.0
2024-03-07 11:35:00,69.24,69.35,69.2,69.27,108624.0,66.393,66.4985,66.3546,66.4217,108624.0
2024-03-07 11:40:00,69.28,69.29,69.21,69.28,32184.0,66.4313,66.4409,66.3642,66.4313,32184.0
2024-03-07 11:45:00,69.28,69.32,69.26,69.27,37162.0,66.4313,66.4697,66.4122,66.4217,37162.0
2024-03-07 11:50:00,69.27,69.3,69.23,69.26,34746.0,66.4217,66.4505,66.3834,66.4122,34746.0
2024-03-07 11:55:00,69.26,69.33,69.26,69.32,34801.0,66.4122,66.4793,66.4122,66.4697,34801.0
2024-03-07 12:00:00,69.32,69.34,69.21,69.22,34830.0,66.4697,66.4889,66.3642,66.3738,34830.0
2024-03-07 12:05:00,69.22,69.22,69.04,69.05,45963.0,66.3738,66.3738,66.2012,66.2108,45963.0
2024-03-07 12:10:00,69.05,69.13,69.05,69.11,16705.0,66.2108,66.2875,66.2108,66.2683,16705.0
2024-03-07 12:15:00,69.12,69.23,69.11,69.23,21338.0,66.2779,66.3834,66.2683,66.3834,21338.0
2024-03-07 12:20:00,69.22,69.23,69.11,69.19,91946.0,66.3738,66.3834,66.2683,66.345,91946.0
2024-03-07 12:25:00,69.18,69.19,69.09,69.09,39498.0,66.3354,66.345,66.2491,66.2491,39498.0
2024-03-07 12:30:00,69.1,69.15,69.08,69.15,50929.0,66.2587,66.3067,66.2396,66.3067,50929.0
2024-03-07 12:35:00,69.14,69.24,69.12,69.23,18370.0,66.2971,66.393,66.2779,66.3834,18370.0
2024-03-07 12:40:00,69.23,69.26,69.2,69.25,13549.0,66.3834,66.4122,66.3546,66.4026,13549.0
2024-03-07 12:45:00,69.24,69.29,69.24,69.27,17005.0,66.393,66.4409,66.393,66.4217,17005.0
2024-03-07 12:50:00,69.28,69.29,69.25,69.26,22675.0,66.4313,66.4409,66.4026,66.4122,22675.0
2024-03-07 12:55:00,69.26,69.26,69.18,69.21,22755.0,66.4122,66.4122,66.3354,66.3642,22755.0
2024-03-07 13:00:00,69.2,69.22,69.17,69.19,17199.0,66.3546,66.3738,66.3259,66.345,17199.0
2024-03-07 13:05:00,69.19,69.21,69.16,69.19,13301.0,66.345,66.3642,66.3163,66.345,13301.0
2024-03-07 13:10:00,69.2,69.24,69.19,69.2,17453.0,66.3546,66.393,66.345,66.3546,17453.0
2024-03-07 13:15:00,69.19,69.26,69.18,69.2,21606.0,66.345,66.4122,66.3354,66.3546,21606.0
2024-03-07 13:20:00,69.2,69.24,69.18,69.18,24464.0,66.3546,66.393,66.3354,66.3354,24464.0
2024-03-07 13:25:00,69.18,69.19,69.16,69.19,25037.0,66.3354,66.345,66.3163,66.345,25037.0
2024-03-07 13:30:00,69.19,69.2,69.14,69.18,34070.0,66.345,66.3546,66.2971,66.3354,34070.0
2024-03-07 13:35:00,69.18,69.19,69.14,69.17,27568.0,66.3354,66.345,66.2971,66.3259,27568.0
2024-03-07 13:40:00,69.17,69.28,69.17,69.28,26891.0,66.3259,66.4313,66.3259,66.4313,26891.0
2024-03-07 13:45:00,69.28,69.28,69.2,69.21,20018.0,66.4313,66.4313,66.3546,66.3642,20018.0
2024-03-07 13:50:00,69.21,69.22,69.16,69.17,22207.0,66.3642,66.3738,66.3163,66.3259,22207.0
2024-03-07 13:55:00,69.17,69.19,69.14,69.16,22538.0,66.3259,66.345,66.2971,66.3163,22538.0
2024-03-07 14:00:00,69.17,69.18,69.12,69.14,13317.0,66.3259,66.3354,66.2779,66.2971,13317.0
2024-03-07 14:05:00,69.14,69.19,69.14,69.19,14581.0,66.2971,66.345,66.2971,66.345,14581.0
2024-03-07 14:10:00,69.19,69.21,69.18,69.18,19652.0,66.345,66.3642,66.3354,66.3354,19652.0
2024-03-07 14:15:00,69.19,69.2,69.16,69.19,14963.0,66.345,66.3546,66.3163,66.345,14963.0
2024-03-07 14:20:00,69.18,69.19,69.07,69.08,17514.0,66.3354,66.345,66.23,66.2396,17514.0
2024-03-07 14:25:00,69.08,69.11,69.02,69.09,18962.0,66.2396,66.2683,66.182,66.2491,18962.0
2024-03-07 14:30:00,69.09,69.11,69.05,69.09,12696.0,66.2491,66.2683,66.2108,66.2491,12696.0
2024-03-07 14:35:00,69.09,69.2,69.08,69.2,30735.0,66.2491,66.3546,66.2396,66.3546,30735.0
2024-03-07 14:40:00,69.2,69.22,69.18,69.18,24959.0,66.3546,66.3738,66.3354,66.3354,24959.0
2024-03-07 14:45:00,69.19,69.22,69.15,69.16,34712.0,66.345,66.3738,66.3067,66.3163,34712.0
2024-03-07 14:50:00,69.16,69.16,69.07,69.07,12472.0,66.3163,66.3163,66.23,66.23,12472.0
2024-03-07 14:55:00,69.08,69.16,69.08,69.16,43324.0,66.2396,66.3163,66.2396,66.3163,43324.0
2024-03-07 15:00:00,69.15,69.21,69.13,69.17,56660.0,66.3067,66.3642,66.2875,66.3259,56660.0
2024-03-07 15:05:00,69.17,69.19,69.09,69.12,71435.0,66.3259,66.345,66.2491,66.2779,71435.0
2024-03-07 15:10:00,69.13,69.2,69.12,69.19,55951.0,66.2875,66.3546,66.2779,66.345,55951.0
2024-03-07 15:15:00,69.2,69.3,69.2,69.26,68363.0,66.3546,66.4505,66.3546,66.4122,68363.0
2024-03-07 15:20:00,69.25,69.3,69.23,69.27,53663.0,66.4026,66.4505,66.3834,66.4217,53663.0
2024-03-07 15:25:00,69.28,69.36,69.27,69.36,72990.0,66.4313,66.508,66.4217,66.508,72990.0
2024-03-07 15:30:00,69.35,69.36,69.27,69.31,71800.0,66.4985,66.508,66.4217,66.4601,71800.0
2024-03-07 15:35:00,69.32,69.36,69.26,69.27,89427.0,66.4697,66.508,66.4122,66.4217,89427.0
2024-03-07 15:40:00,69.28,69.36,69.28,69.34,81311.0,66.4313,66.508,66.4313,66.4889,81311.0
2024-03-07 15:45:00,69.35,69.39,69.31,69.36,159224.0,66.4985,66.5368,66.4601,66.508,159224.0
2024-03-07 15:50:00,69.35,69.42,69.29,69.39,176794.0,66.4985,66.5656,66.4409,66.5368,176794.0
2024-03-07 15:55:00,69.39,69.4,69.23,69.24,284539.0,66.5368,66.5464,66.3834,66.393,284539.0
2024-03-08 09:30:00,69.33,69.33,68.85,68.97,51860.0,66.4793,66.4793,66.019,66.1341,51860.0
2024-03-08 09:35:00,68.97,69.03,68.83,68.88,64862.0,66.1341,66.1916,65.9998,66.0478,64862.0
2024-03-08 09:40:00,68.87,69.16,68.8,69.11,26524.0,66.0382,66.3163,65.9711,66.2683,26524.0
2024-03-08 09:45:00,69.1,69.16,69.0,69.06,13270.0,66.2587,66.3163,66.1628,66.2204,13270.0
2024-03-08 09:50:00,69.05,69.09,68.97,68.99,21111.0,66.2108,66.2491,66.1341,66.1533,21111.0
2024-03-08 09:55:00,68.98,69.06,68.98,69.02,25676.0,66.1437,66.2204,66.1437,66.182,25676.0
2024-03-08 10:00:00,69.0,69.05,68.9,68.9,17301.0,66.1628,66.2108,66.067,66.067,17301.0
2024-03-08 10:05:00,68.91,68.96,68.86,68.89,17197.0,66.0765,66.1245,66.0286,66.0574,17197.0
2024-03-08 10:10:00,68.88,68.93,68.82,68.84,34140.0,66.0478,66.0957,65.9902,66.0094,34140.0
2024-03-08 10:15:00,68.83,68.86,68.7,68.7,19761.0,65.9998,66.0286,65.8752,65.8752,19761.0
2024-03-08 10:20:00,68.7,68.73,68.6,68.67,10258.0,65.8752,65.9039,65.7793,65.8464,10258.0
2024-03-08 10:25:00,68.66,68.74,68.66,68.68,20639.0,65.8368,65.9135,65.8368,65.856,20639.0
2024-03-08 10:30:00,68.65,68.76,68.62,68.71,24359.0,65.8272,65.9327,65.7985,65.8848,24359.0
2024-03-08 10:35:00,68.7,68.87,68.7,68.86,31715.0,65.8752,66.0382,65.8752,66.0286,31715.0
2024-03-08 10:40:00,68.86,68.88,68.74,68.75,13661.0,66.0286,66.0478,65.9135,65.9231,13661.0
2024-03-08 10:45:00,68.73,68.81,68.71,68.74,11750.0,65.9039,65.9807,65.8848,65.9135,11750.0
2024-03-08 10:50:00,68.74,68.82,68.64,68.7,26256.0,65.9135,65.9902,65.8176,65.8752,26256.0
2024-03-08 10:55:00,68.7,68.7,68.55,68.63,23666.0,65.8752,65.8752,65.7313,65.8081,23666.0
2024-03-08 11:00:00,68.63,68.7,68.58,68.67,22178.0,65.8081,65.8752,65.7601,65.8464,22178.0
2024-03-08 11:05:00,68.67,68.71,68.56,68.71,22986.0,65.8464,65.8848,65.7409,65.8848,22986.0
2024-03-08 11:10:00,68.74,68.74,68.65,68.73,12484.0,65.9135,65.9135,65.8272,65.9039,12484.0
2024-03-08 11:15:00,68.74,68.97,68.74,68.96,143013.0,65.9135,66.1341,65.9135,66.1245,143013.0
2024-03-08 11:20:00,68.95,69.13,68.94,69.12,22796.0,66.1149,66.2875,66.1053,66.2779,22796.0
2024-03-08 11:25:00,69.12,69.27,69.11,69.24,17364.0,66.2779,66.4217,66.2683,66.393,17364.0
2024-03-08 11:30:00,69.26,69.47,69.25,69.33,16292.0,66.4122,66.6135,66.4026,66.4793,16292.0
2024-03-08 11:35:00,69.32,69.33,69.21,69.21,23853.0,66.4697,66.4793,66.3642,66.3642,23853.0
2024-03-08 11:40:00,69.21,69.22,69.12,69.21,35146.0,66.3642,66.3738,66.2779,66.3642,35146.0
2024-03-08 11:45:00,69.2,69.31,69.17,69.22,39799.0,66.3546,66.4601,66.3259,66.3738,39799.0
2024-03-08 11:50:00,69.22,69.33,69.21,69.29,22625.0,66.3738,66.4793,66.3642,66.4409,22625.0
2024-03-08 11:55:00,69.26,69.27,69.2,69.21,31178.0,66.4122,66.4217,66.3546,66.3642,31178.0
2024-03-08 12:00:00,69.23,69.31,69.22,69.26,23249.0,66.3834,66.4601,66.3738,66.4122,23249.0
2024-03-08 12:05:00,69.25,69.25,69.18,69.2,36097.0,66.4026,66.4026,66.3354,66.3546,36097.0
2024-03-08 12:10:00,69.18,69.26,69.16,69.17,20509.0,66.3354,66.4122,66.3163,66.3259,20509.0
2024-03-08 12:15:00,69.18,69.25,69.16,69.25,17358.0,66.3354,66.4026,66.3163,66.4026,17358.0
2024-03-08 12:20:00,69.25,69.25,69.14,69.17,21314.0,66.4026,66.4026,66.2971,66.3259,21314.0
2024-03-08 12:25:00,69.16,69.18,69.09,69.16,31268.0,66.3163,66.3354,66.2491,66.3163,31268.0
2024-03-08 12:30:00,69.17,69.22,69.13,69.21,23002.0,66.3259,66.3738,66.2875,66.3642,23002.0
2024-03-08 12:35:00,69.21,69.24,69.19,69.22,15489.0,66.3642,66.393,66.345,66.3738,15489.0
2024-03-08 12:40:00,69.22,69.23,69.17,69.19,11703.0,66.3738,66.3834,66.3259,66.345,11703.0
2024-03-08 12:45:00,69.18,69.19,69.1,69.17,15397.0,66.3354,66.345,66.2587,66.3259,15397.0
2024-03-08 12:50:00,69.18,69.19,69.12,69.12,30657.0,66.3354,66.345,66.2779,66.2779,30657.0
2024-03-08 12:55:00,69.12,69.35,69.08,69.33,136665.0,66.2779,66.4985,66.2396,66.4793,136665.0
2024-03-08 13:00:00,69.35,69.38,69.29,69.32,16915.0,66.4985,66.5272,66.4409,66.4697,16915.0
2024-03-08 13:05:00,69.3,69.35,69.28,69.32,59397.0,66.4505,66.4985,66.4313,66.4697,59397.0
2024-03-08 13:10:00,69.31,69.38,69.31,69.36,13323.0,66.4601,66.5272,66.4601,66.508,13323.0
2024-03-08 13:15:00,69.36,69.44,69.36,69.38,28873.0,66.508,66.5847,66.508,66.5272,28873.0
2024-03-08 13:20:00,69.38,69.49,69.38,69.48,18519.0,66.5272,66.6327,66.5272,66.6231,18519.0
2024-03-08 13:25:00,69.48,69.51,69.41,69.43,18793.0,66.6231,66.6519,66.556,66.5752,18793.0
2024-03-08 13:30:00,69.43,69.46,69.33,69.34,21194.0,66.5752,66.6039,66.4793,66.4889,21194.0
2024-03-08 13:35:00,69.34,69.38,69.29,69.29,18665.0,66.4889,66.5272,66.4409,66.4409,18665.0
2024-03-08 13:40:00,69.28,69.3,69.25,69.26,11392.0,66.4313,66.4505,66.4026,66.4122,11392.0
2024-03-08 13:45:00,69.26,69.26,69.21,69.23,16535.0,66.4122,66.4122,66.3642,66.3834,16535.0
2024-03-08 13:50:00,69.24,69.29,69.21,69.21,12282.0,66.393,66.4409,66.3642,66.3642,12282.0
2024-03-08 13:55:00,69.22,69.27,69.19,69.26,16055.0,66.3738,66.4217,66.345,66.4122,16055.0
2024-03-08 14:00:00,69.26,69.27,69.21,69.25,18114.0,66.4122,66.4217,66.3642,66.4026,18114.0
2024-03-08 14:05:00,69.25,69.26,69.2,69.2,13248.0,66.4026,66.4122,66.3546,66.3546,13248.0
2024-03-08 14:10:00,69.19,69.29,69.19,69.28,14808.0,66.345,66.4409,66.345,66.4313,14808.0
2024-03-08 14:15:00,69.29,69.29,69.24,69.26,30528.0,66.4409,66.4409,66.393,66.4122,30528.0
2024-03-08 14:20:00,69.26,69.35,69.26,69.28,17560.0,66.4122,66.4985,66.4122,66.4313,17560.0
2024-03-08 14:25:00,69.29,69.35,69.28,69.32,14445.0,66.4409,66.4985,66.4313,66.4697,14445.0
2024-03-08 14:30:00,69.31,69.32,69.26,69.27,16061.0,66.4601,66.4697,66.4122,66.4217,16061.0
2024-03-08 14:35:00,69.27,69.32,69.23,69.23,15361.0,66.4217,66.4697,66.3834,66.3834,15361.0
2024-03-08 14:40:00,69.23,69.25,69.2,69.23,23700.0,66.3834,66.4026,66.3546,66.3834,23700.0
2024-03-08 14:45:00,69.23,69.32,69.22,69.23,16783.0,66.3834,66.4697,66.3738,66.3834,16783.0
2024-03-08 14:50:00,69.23,69.42,69.23,69.4,26214.0,66.3834,66.5656,66.3834,66.5464,26214.0
2024-03-08 14:55:00,69.4,69.42,69.29,69.32,22754.0,66.5464,66.5656,66.4409,66.4697,22754.0
2024-03-08 15:00:00,69.31,69.36,69.29,69.36,21992.0,66.4601,66.508,66.4409,66.508,21992.0
2024-03-08 15:05:00,69.35,69.37,69.28,69.28,29550.0,66.4985,66.5176,66.4313,66.4313,29550.0
2024-03-08 15:10:00,69.28,69.29,69.21,69.26,29187.0,66.4313,66.4409,66.3642,66.4122,29187.0
2024-03-08 15:15:00,69.26,69.36,69.25,69.32,24324.0,66.4122,66.508,66.4026,66.4697,24324.0
2024-03-08 15:20:00,69.32,69.34,69.24,69.26,33528.0,66.4697,66.4889,66.393,66.4122,33528.0
2024-03-08 15:25:00,69.25,69.26,69.13,69.14,44638.0,66.4026,66.4122,66.2875,66.2971,44638.0
2024-03-08 15:30:00,69.13,69.29,69.13,69.28,37774.0,66.2875,66.4409,66.2875,66.4313,37774.0
2024-03-08 15:35:00,69.27,69.29,69.21,69.21,33744.0,66.4217,66.4409,66.3642,66.3642,33744.0
2024-03-08 15:40:00,69.2,69.26,69.19,69.2,45323.0,66.3546,66.4122,66.345,66.3546,45323.0
2024-03-08 15:45:00,69.19,69.2,69.1,69.13,64828.0,66.345,66.3546,66.2587,66.2875,64828.0
2024-03-08 15:50:00,69.13,69.18,69.08,69.17,121720.0,66.2875,66.3354,66.2396,66.3259,121720.0
2024-03-08 15:55:00,69.17,69.21,68.97,69.02,338022.0,66.3259,66.3642,66.1341,66.182,338022.0
2024-03-11 09:30:00,68.92,69.49,68.83,69.42,49688.0,66.0861,66.6327,65.9998,66.5656,49688.0
2024-03-11 09:35:00,69.44,69.51,69.08,69.08,22743.0,66.5847,66.6519,66.2396,66.2396,22743.0
2024-03-11 09:40:00,69.07,69.22,69.0,69.11,16628.0,66.23,66.3738,66.1628,66.2683,16628.0
2024-03-11 09:45:00,69.1,69.14,68.97,69.11,26876.0,66.2587,66.2971,66.1341,66.2683,26876.0
2024-03-11 09:50:00,69.09,69.17,69.06,69.07,22823.0,66.2491,66.3259,66.2204,66.23,22823.0
2024-03-11 09:55:00,69.08,69.27,69.04,69.24,37142.0,66.2396,66.4217,66.2012,66.393,37142.0
2024-03-11 10:00:00,69.23,69.23,69.11,69.17,19243.0,66.3834,66.3834,66.2683,66.3259,19243.0
2024-03-11 10:05:00,69.2,69.2,68.95,68.98,22801.0,66.3546,66.3546,66.1149,66.1437,22801.0
2024-03-11 10:10:00,68.98,69.2,68.96,69.16,33281.0,66.1437,66.3546,66.1245,66.3163,33281.0
2024-03-11 10:15:00,69.16,69.2,69.11,69.16,13842.0,66.3163,66.3546,66.2683,66.3163,13842.0
2024-03-11 10:20:00,69.15,69.21,69.1,69.11,17042.0,66.3067,66.3642,66.2587,66.2683,17042.0
2024-03-11 10:25:00,69.1,69.1,68.99,69.0,12114.0,66.2587,66.2587,66.1533,66.1628,12114.0
2024-03-11 10:30:00,68.99,69.0,68.85,68.9,16917.0,66.1533,66.1628,66.019,66.067,16917.0
2024-03-11 10:35:00,68.91,68.91,68.8,68.81,10493.0,66.0765,66.0765,65.9711,65.9807,10493.0
2024-03-11 10:40:00,68.81,68.82,68.69,68.76,19474.0,65.9807,65.9902,65.8656,65.9327,19474.0
2024-03-11 10:45:00,68.75,68.96,68.75,68.94,25476.0,65.9231,66.1245,65.9231,66.1053,25476.0
2024-03-11 10:50:00,68.94,68.95,68.81,68.91,15138.0,66.1053,66.1149,65.9807,66.0765,15138.0
2024-03-11 10:55:00,68.92,68.97,68.9,68.95,19101.0,66.0861,66.1341,66.067,66.1149,19101.0
2024-03-11 11:00:00,68.94,68.95,68.87,68.89,17513.0,66.1053,66.1149,66.0382,66.0574,17513.0
2024-03-11 11:05:00,68.89,68.94,68.85,68.94,17411.0,66.0574,66.1053,66.019,66.1053,17411.0
2024-03-11 11:10:00,68.94,68.98,68.9,68.92,21357.0,66.1053,66.1437,66.067,66.0861,21357.0
2024-03-11 11:15:00,68.92,68.93,68.86,68.9,25315.0,66.0861,66.0957,66.0286,66.067,25315.0
2024-03-11 11:20:00,68.9,69.0,68.9,69.0,13848.0,66.067,66.1628,66.067,66.1628,13848.0
2024-03-11 11:25:00,69.0,69.08,69.0,69.07,34744.0,66.1628,66.2396,66.1628,66.23,34744.0
2024-03-11 11:30:00,69.09,69.13,69.03,69.09,18331.0,66.2491,66.2875,66.1916,66.2491,18331.0
2024-03-11 11:35:00,69.09,69.16,69.08,69.16,15936.0,66.2491,66.3163,66.2396,66.3163,15936.0
2024-03-11 11:40:00,69.17,69.24,69.17,69.21,23259.0,66.3259,66.393,66.3259,66.3642,23259.0
2024-03-11 11:45:00,69.2,69.22,69.14,69.15,18145.0,66.3546,66.3738,66.2971,66.3067,18145.0
2024-03-11 11:50:00,69.15,69.2,69.14,69.17,11740.0,66.3067,66.3546,66.2971,66.3259,11740.0
2024-03-11 11:55:00,69.17,69.18,69.11,69.13,11972.0,66.3259,66.3354,66.2683,66.2875,11972.0
2024-03-11 12:00:00,69.14,69.2,69.13,69.14,13912.0,66.2971,66.3546,66.2875,66.2971,13912.0
2024-03-11 12:05:00,69.14,69.17,69.08,69.12,10417.0,66.2971,66.3259,66.2396,66.2779,10417.0
2024-03-11 12:10:00,69.12,69.2,69.12,69.17,10468.0,66.2779,66.3546,66.2779,66.3259,10468.0
2024-03-11 12:15:00,69.17,69.2,69.12,69.14,11664.0,66.3259,66.3546,66.2779,66.2971,11664.0
2024-03-11 12:20:00,69.14,69.18,69.13,69.15,12858.0,66.2971,66.3354,66.2875,66.3067,12858.0
2024-03-11 12:25:00,69.14,69.16,69.12,69.16,9369.0,66.2971,66.3163,66.2779,66.3163,9369.0
2024-03-11 12:30:00,69.17,69.17,69.12,69.16,11286.0,66.3259,66.3259,66.2779,66.3163,11286.0
2024-03-11 12:35:00,69.15,69.21,69.13,69.2,14540.0,66.3067,66.3642,66.2875,66.3546,14540.0
2024-03-11 12:40:00,69.18,69.26,69.15,69.26,11873.0,66.3354,66.4122,66.3067,66.4122,11873.0
2024-03-11 12:45:00,69.27,69.32,69.26,69.31,18601.0,66.4217,66.4697,66.4122,66.4601,18601.0
2024-03-11 12:50:00,69.31,69.31,69.22,69.23,13341.0,66.4601,66.4601,66.3738,66.3834,13341.0
2024-03-11 12:55:00,69.23,69.25,69.11,69.13,15913.0,66.3834,66.4026,66.2683,66.2875,15913.0
2024-03-11 13:00:00,69.13,69.18,69.13,69.16,11434.0,66.2875,66.3354,66.2875,66.3163,11434.0
2024-03-11 13:05:00,69.16,69.22,69.15,69.19,11060.0,66.3163,66.3738,66.3067,66.345,11060.0
2024-03-11 13:10:00,69.18,69.24,69.14,69.23,12477.0,66.3354,66.393,66.2971,66.3834,12477.0
2024-03-11 13:15:00,69.22,69.25,69.2,69.23,8216.0,66.3738,66.4026,66.3546,66.3834,8216.0
2024-03-11 13:20:00,69.23,69.28,69.22,69.23,12106.0,66.3834,66.4313,66.3738,66.3834,12106.0
2024-03-11 13:25:00,69.23,69.28,69.21,69.26,13233.0,66.3834,66.4313,66.3642,66.4122,13233.0
2024-03-11 13:30:00,69.27,69.29,69.24,69.27,16222.0,66.4217,66.4409,66.393,66.4217,16222.0
2024-03-11 13:35:00,69.27,69.33,69.27,69.3,12962.0,66.4217,66.4793,66.4217,66.4505,12962.0
2024-03-11 13:40:00,69.3,69.32,69.26,69.31,11461.0,66.4505,66.4697,66.4122,66.4601,11461.0
2024-03-11 13:45:00,69.31,69.32,69.27,69.31,6783.0,66.4601,66.4697,66.4217,66.4601,6783.0
2024-03-11 13:50:00,69.3,69.3,69.23,69.25,14784.0,66.4505,66.4505,66.3834,66.4026,14784.0
2024-03-11 13:55:00,69.25,69.3,69.25,69.28,10451.0,66.4026,66.4505,66.4026,66.4313,10451.0
2024-03-11 14:00:00,69.29,69.3,69.23,69.25,12983.0,66.4409,66.4505,66.3834,66.4026,12983.0
2024-03-11 14:05:00,69.25,69.28,69.22,69.23,8168.0,66.4026,66.4313,66.3738,66.3834,8168.0
2024-03-11 14:10:00,69.22,69.22,69.17,69.18,10754.0,66.3738,66.3738,66.3259,66.3354,10754.0
2024-03-11 14:15:00,69.2,69.32,69.18,69.23,53104.0,66.3546,66.4697,66.3354,66.3834,53104.0
2024-03-11 14:20:00,69.23,69.3,69.21,69.3,21084.0,66.3834,66.4505,66.3642,66.4505,21084.0
2024-03-11 14:25:00,69.3,69.35,69.29,69.35,14999.0,66.4505,66.4985,66.4409,66.4985,14999.0
2024-03-11 14:30:00,69.35,69.39,69.28,69.3,41960.0,66.4985,66.5368,66.4313,66.4505,41960.0
2024-03-11 14:35:00,69.31,69.37,69.31,69.33,25974.0,66.4601,66.5176,66.4601,66.4793,25974.0
2024-03-11 14:40:00,69.33,69.38,69.33,69.38,15631.0,66.4793,66.5272,66.4793,66.5272,15631.0
2024-03-11 14:45:00,69.38,69.39,69.34,69.38,28153.0,66.5272,66.5368,66.4889,66.5272,28153.0
2024-03-11 14:50:00,69.38,69.46,69.37,69.45,31290.0,66.5272,66.6039,66.5176,66.5943,31290.0
2024-03-11 14:55:00,69.44,69.49,69.44,69.49,20185.0,66.5847,66.6327,66.5847,66.6327,20185.0
2024-03-11 15:00:00,69.48,69.52,69.44,69.45,31012.0,66.6231,66.6615,66.5847,66.5943,31012.0
2024-03-11 15:05:00,69.45,69.48,69.42,69.44,28308.0,66.5943,66.6231,66.5656,66.5847,28308.0
2024-03-11 15:10:00,69.44,69.46,69.4,69.42,23854.0,66.5847,66.6039,66.5464,66.5656,23854.0
2024-03-11 15:15:00,69.42,69.44,69.4,69.44,22517.0,66.5656,66.5847,66.5464,66.5847,22517.0
2024-03-11 15:20:00,69.44,69.53,69.43,69.52,28301.0,66.5847,66.671,66.5752,66.6615,28301.0
2024-03-11 15:25:00,69.52,69.53,69.48,69.5,30853.0,66.6615,66.671,66.6231,66.6423,30853.0
2024-03-11 15:30:00,69.5,69.53,69.48,69.52,42053.0,66.6423,66.671,66.6231,66.6615,42053.0
2024-03-11 15:35:00,69.52,69.54,69.49,69.54,53869.0,66.6615,66.6806,66.6327,66.6806,53869.0
2024-03-11 15:40:00,69.54,69.64,69.54,69.61,44918.0,66.6806,66.7765,66.6806,66.7478,44918.0
2024-03-11 15:45:00,69.61,69.64,69.58,69.63,62708.0,66.7478,66.7765,66.719,66.7669,62708.0
2024-03-11 15:50:00,69.63,69.68,69.57,69.65,137421.0,66.7669,66.8149,66.7094,66.7861,137421.0
2024-03-11 15:55:00,69.65,69.88,69.64,69.78,400807.0,66.7861,67.0067,66.7765,66.9108,400807.0
2024-03-12 09:30:00,69.44,69.71,69.36,69.63,36708.0,66.5847,66.8436,66.508,66.7669,36708.0
2024-03-12 09:35:00,69.56,69.6,69.48,69.57,30849.0,66.6998,66.7382,66.6231,66.7094,30849.0
2024-03-12 09:40:00,69.59,69.81,69.59,69.71,19290.0,66.7286,66.9395,66.7286,66.8436,19290.0
2024-03-12 09:45:00,69.71,69.87,69.67,69.78,18596.0,66.8436,66.9971,66.8053,66.9108,18596.0
2024-03-12 09:50:00,69.79,69.89,69.79,69.81,32484.0,66.9204,67.0162,66.9204,66.9395,32484.0
2024-03-12 09:55:00,69.82,69.95,69.81,69.95,23225.0,66.9491,67.0738,66.9395,67.0738,23225.0
2024-03-12 10:00:00,69.95,69.97,69.84,69.88,29153.0,67.0738,67.093,66.9683,67.0067,29153.0
2024-03-12 10:05:00,69.88,69.97,69.83,69.92,49894.0,67.0067,67.093,66.9587,67.045,49894.0
2024-03-12 10:10:00,69.92,69.92,69.84,69.91,28389.0,67.045,67.045,66.9683,67.0354,28389.0
2024-03-12 10:15:00,69.89,69.92,69.83,69.84,37157.0,67.0162,67.045,66.9587,66.9683,37157.0
2024-03-12 10:20:00,69.84,69.95,69.82,69.94,27475.0,66.9683,67.0738,66.9491,67.0642,27475.0
2024-03-12 10:25:00,69.95,69.95,69.84,69.89,23599.0,67.0738,67.0738,66.9683,67.0162,23599.0
2024-03-12 10:30:00,69.88,69.89,69.75,69.84,56524.0,67.0067,67.0162,66.882,66.9683,56524.0
2024-03-12 10:35:00,69.84,69.94,69.81,69.92,49229.0,66.9683,67.0642,66.9395,67.045,49229.0
2024-03-12 10:40:00,69.92,69.94,69.85,69.88,26968.0,67.045,67.0642,66.9779,67.0067,26968.0
2024-03-12 10:45:00,69.87,69.95,69.84,69.93,46049.0,66.9971,67.0738,66.9683,67.0546,46049.0
2024-03-12 10:50:00,69.93,70.06,69.88,70.05,83690.0,67.0546,67.1793,67.0067,67.1697,83690.0
2024-03-12 10:55:00,70.06,70.1,69.92,69.94,36585.0,67.1793,67.2176,67.045,67.0642,36585.0
2024-03-12 11:00:00,69.95,69.99,69.89,69.9,33207.0,67.0738,67.1121,67.0162,67.0258,33207.0
2024-03-12 11:05:00,69.91,69.92,69.82,69.9,32091.0,67.0354,67.045,66.9491,67.0258,32091.0
2024-03-12 11:10:00,69.91,69.94,69.86,69.94,24386.0,67.0354,67.0642,66.9875,67.0642,24386.0
2024-03-12 11:15:00,69.94,69.97,69.88,69.92,24028.0,67.0642,67.093,67.0067,67.045,24028.0
2024-03-12 11:20:00,69.92,69.94,69.8,69.8,39230.0,67.045,67.0642,66.9299,66.9299,39230.0
2024-03-12 11:25:00,69.8,69.81,69.64,69.64,12487.0,66.9299,66.9395,66.7765,66.7765,12487.0
2024-03-12 11:30:00,69.62,69.66,69.58,69.59,18125.0,66.7573,66.7957,66.719,66.7286,18125.0
2024-03-12 11:35:00,69.59,69.68,69.54,69.56,20771.0,66.7286,66.8149,66.6806,66.6998,20771.0
2024-03-12 11:40:00,69.57,69.58,69.44,69.45,22354.0,66.7094,66.719,66.5847,66.5943,22354.0
2024-03-12 11:45:00,69.44,69.44,69.33,69.34,21830.0,66.5847,66.5847,66.4793,66.4889,21830.0
2024-03-12 11:50:00,69.34,69.42,69.29,69.37,21046.0,66.4889,66.5656,66.4409,66.5176,21046.0
2024-03-12 11:55:00,69.37,69.42,69.37,69.38,14190.0,66.5176,66.5656,66.5176,66.5272,14190.0
2024-03-12 12:00:00,69.4,69.4,69.31,69.35,17118.0,66.5464,66.5464,66.4601,66.4985,17118.0
2024-03-12 12:05:00,69.34,69.39,69.3,69.3,17825.0,66.4889,66.5368,66.4505,66.4505,17825.0
2024-03-12 12:10:00,69.3,69.3,69.16,69.19,40838.0,66.4505,66.4505,66.3163,66.345,40838.0
2024-03-12 12:15:00,69.19,69.28,69.19,69.28,21568.0,66.345,66.4313,66.345,66.4313,21568.0
2024-03-12 12:20:00,69.27,69.3,69.23,69.25,15938.0,66.4217,66.4505,66.3834,66.4026,15938.0
2024-03-12 12:25:00,69.25,69.3,69.23,69.23,20534.0,66.4026,66.4505,66.3834,66.3834,20534.0
2024-03-12 12:30:00,69.23,69.25,69.17,69.17,23139.0,66.3834,66.4026,66.3259,66.3259,23139.0
2024-03-12 12:35:00,69.16,69.16,69.09,69.13,19108.0,66.3163,66.3163,66.2491,66.2875,19108.0
2024-03-12 12:40:00,69.14,69.15,69.09,69.09,13848.0,66.2971,66.3067,66.2491,66.2491,13848.0
2024-03-12 12:45:00,69.08,69.14,69.03,69.13,19061.0,66.2396,66.2971,66.1916,66.2875,19061.0
2024-03-12 12:50:00,69.13,69.22,69.12,69.21,19709.0,66.2875,66.3738,66.2779,66.3642,19709.0
2024-03-12 12:55:00,69.2,69.33,69.2,69.29,21706.0,66.3546,66.4793,66.3546,66.4409,21706.0
2024-03-12 13:00:00,69.3,69.3,69.14,69.15,14255.0,66.4505,66.4505,66.2971,66.3067,14255.0
2024-03-12 13:05:00,69.16,69.22,69.15,69.18,11772.0,66.3163,66.3738,66.3067,66.3354,11772.0
2024-03-12 13:10:00,69.18,69.2,69.13,69.19,23699.0,66.3354,66.3546,66.2875,66.345,23699.0
2024-03-12 13:15:00,69.19,69.22,69.12,69.22,21253.0,66.345,66.3738,66.2779,66.3738,21253.0
2024-03-12 13:20:00,69.23,69.23,69.17,69.21,24445.0,66.3834,66.3834,66.3259,66.3642,24445.0
2024-03-12 13:25:00,69.2,69.24,69.16,69.16,12481.0,66.3546,66.393,66.3163,66.3163,12481.0
2024-03-12 13:30:00,69.16,69.18,69.11,69.14,14082.0,66.3163,66.3354,66.2683,66.2971,14082.0
2024-03-12 13:35:00,69.14,69.18,69.09,69.17,21551.0,66.2971,66.3354,66.2491,66.3259,21551.0
2024-03-12 13:40:00,69.18,69.19,69.09,69.14,17277.0,66.3354,66.345,66.2491,66.2971,17277.0
2024-03-12 13:45:00,69.14,69.19,69.13,69.19,11740.0,66.2971,66.345,66.2875,66.345,11740.0
2024-03-12 13:50:00,69.19,69.28,69.19,69.28,12204.0,66.345,66.4313,66.345,66.4313,12204.0
2024-03-12 13:55:00,69.27,69.3,69.23,69.25,12104.0,66.4217,66.4505,66.3834,66.4026,12104.0
2024-03-12 14:00:00,69.24,69.24,69.16,69.17,10535.0,66.393,66.393,66.3163,66.3259,10535.0
2024-03-12 14:05:00,69.18,69.21,69.17,69.19,22344.0,66.3354,66.3642,66.3259,66.345,22344.0
2024-03-12 14:10:00,69.19,69.23,69.19,69.22,13916.0,66.345,66.3834,66.345,66.3738,13916.0
2024-03-12 14:15:00,69.21,69.23,69.21,69.22,9422.0,66.3642,66.3834,66.3642,66.3738,9422.0
2024-03-12 14:20:00,69.22,69.24,69.21,69.23,8918.0,66.3738,66.393,66.3642,66.3834,8918.0
2024-03-12 14:25:00,69.23,69.25,69.22,69.25,16765.0,66.3834,66.4026,66.3738,66.4026,16765.0
2024-03-12 14:30:00,69.26,69.32,69.23,69.31,16135.0,66.4122,66.4697,66.3834,66.4601,16135.0
2024-03-12 14:35:00,69.31,69.39,69.29,69.39,25560.0,66.4601,66.5368,66.4409,66.5368,25560.0
2024-03-12 14:40:00,69.39,69.39,69.28,69.3,13145.0,66.5368,66.5368,66.4313,66.4505,13145.0
2024-03-12 14:45:00,69.3,69.37,69.26,69.36,15708.0,66.4505,66.5176,66.4122,66.508,15708.0
2024-03-12 14:50:00,69.37,69.4,69.36,69.39,16518.0,66.5176,66.5464,66.508,66.5368,16518.0
2024-03-12 14:55:00,69.38,69.46,69.38,69.43,19553.0,66.5272,66.6039,66.5272,66.5752,19553.0
2024-03-12 15:00:00,69.42,69.45,69.4,69.45,18023.0,66.5656,66.5943,66.5464,66.5943,18023.0
2024-03-12 15:05:00,69.44,69.45,69.4,69.4,17619.0,66.5847,66.5943,66.5464,66.5464,17619.0
2024-03-12 15:10:00,69.4,69.4,69.33,69.36,58790.0,66.5464,66.5464,66.4793,66.508,58790.0
2024-03-12 15:15:00,69.36,69.51,69.35,69.48,87732.0,66.508,66.6519,66.4985,66.6231,87732.0
2024-03-12 15:20:00,69.48,69.53,69.45,69.52,25060.0,66.6231,66.671,66.5943,66.6615,25060.0
2024-03-12 15:25:00,69.51,69.56,69.5,69.55,21431.0,66.6519,66.6998,66.6423,66.6902,21431.0
2024-03-12 15:30:00,69.55,69.55,69.46,69.47,29087.0,66.6902,66.6902,66.6039,66.6135,29087.0
2024-03-12 15:35:00,69.48,69.49,69.43,69.45,35871.0,66.6231,66.6327,66.5752,66.5943,35871.0
2024-03-12 15:40:00,69.44,69.45,69.36,69.37,32710.0,66.5847,66.5943,66.508,66.5176,32710.0
2024-03-12 15:45:00,69.37,69.45,69.36,69.4,100875.0,66.5176,66.5943,66.508,66.5464,100875.0
2024-03-12 15:50:00,69.41,69.43,69.33,69.37,96916.0,66.556,66.5752,66.4793,66.5176,96916.0
2024-03-12 15:55:00,69.37,69.44,69.33,69.36,165614.0,66.5176,66.5847,66.4793,66.508,165614.0
2024-03-13 09:30:00,69.84,70.01,69.79,69.96,103799.0,66.9683,67.1313,66.9204,67.0834,103799.0
2024-03-13 09:35:00,69.98,70.02,69.84,69.96,29096.0,67.1025,67.1409,66.9683,67.0834,29096.0
2024-03-13 09:40:00,70.0,70.0,69.9,69.98,36660.0,67.1217,67.1217,67.0258,67.1025,36660.0
2024-03-13 09:45:00,69.96,70.25,69.96,70.22,54924.0,67.0834,67.3614,67.0834,67.3327,54924.0
2024-03-13 09:50:00,70.21,70.25,70.02,70.04,27686.0,67.3231,67.3614,67.1409,67.1601,27686.0
2024-03-13 09:55:00,70.04,70.18,70.04,70.16,42936.0,67.1601,67.2943,67.1601,67.2751,42936.0
2024-03-13 10:00:00,70.14,70.38,70.14,70.28,64343.0,67.256,67.4861,67.256,67.3902,64343.0
2024-03-13 10:05:00,70.28,70.39,70.21,70.35,49589.0,67.3902,67.4957,67.3231,67.4573,49589.0
2024-03-13 10:10:00,70.35,70.38,70.23,70.31,28699.0,67.4573,67.4861,67.3423,67.419,28699.0
2024-03-13 10:15:00,70.29,70.37,70.26,70.29,28893.0,67.3998,67.4765,67.371,67.3998,28893.0
2024-03-13 10:20:00,70.28,70.41,70.22,70.4,43455.0,67.3902,67.5149,67.3327,67.5053,43455.0
2024-03-13 10:25:00,70.38,70.43,70.31,70.31,22343.0,67.4861,67.534,67.419,67.419,22343.0
2024-03-13 10:30:00,70.31,70.34,70.21,70.21,34750.0,67.419,67.4477,67.3231,67.3231,34750.0
2024-03-13 10:35:00,70.21,70.27,70.18,70.21,19910.0,67.3231,67.3806,67.2943,67.3231,19910.0
2024-03-13 10:40:00,70.21,70.22,70.1,70.12,21775.0,67.3231,67.3327,67.2176,67.2368,21775.0
2024-03-13 10:45:00,70.11,70.11,70.04,70.06,31787.0,67.2272,67.2272,67.1601,67.1793,31787.0
2024-03-13 10:50:00,70.06,70.19,70.05,70.15,35012.0,67.1793,67.3039,67.1697,67.2656,35012.0
2024-03-13 10:55:00,70.16,70.21,70.13,70.14,19550.0,67.2751,67.3231,67.2464,67.256,19550.0
2024-03-13 11:00:00,70.14,70.14,70.03,70.04,18034.0,67.256,67.256,67.1505,67.1601,18034.0
2024-03-13 11:05:00,70.04,70.1,70.03,70.06,27281.0,67.1601,67.2176,67.1505,67.1793,27281.0
2024-03-13 11:10:00,70.06,70.07,69.93,70.04,63900.0,67.1793,67.1888,67.0546,67.1601,63900.0
2024-03-13 11:15:00,70.03,70.07,69.99,69.99,13181.0,67.1505,67.1888,67.1121,67.1121,13181.0
2024-03-13 11:20:00,69.98,70.09,69.98,70.07,48549.0,67.1025,67.208,67.1025,67.1888,48549.0
2024-03-13 11:25:00,70.06,70.08,70.03,70.03,20402.0,67.1793,67.1984,67.1505,67.1505,20402.0
2024-03-13 11:30:00,70.02,70.06,69.99,70.03,26414.0,67.1409,67.1793,67.1121,67.1505,26414.0
2024-03-13 11:35:00,70.03,70.07,70.02,70.06,23585.0,67.1505,67.1888,67.1409,67.1793,23585.0
2024-03-13 11:40:00,70.06,70.15,70.06,70.11,20056.0,67.1793,67.2656,67.1793,67.2272,20056.0
2024-03-13 11:45:00,70.11,70.12,70.02,70.06,19672.0,67.2272,67.2368,67.1409,67.1793,19672.0
2024-03-13 11:50:00,70.05,70.09,70.04,70.08,25601.0,67.1697,67.208,67.1601,67.1984,25601.0
2024-03-13 11:55:00,70.08,70.09,70.04,70.09,10115.0,67.1984,67.208,67.1601,67.208,10115.0
2024-03-13 12:00:00,70.09,70.11,70.04,70.05,15133.0,67.208,67.2272,67.1601,67.1697,15133.0
2024-03-13 12:05:00,70.05,70.05,69.99,70.03,15029.0,67.1697,67.1697,67.1121,67.1505,15029.0
2024-03-13 12:10:00,70.03,70.05,70.01,70.04,10592.0,67.1505,67.1697,67.1313,67.1601,10592.0
2024-03-13 12:15:00,70.04,70.06,70.01,70.01,13044.0,67.1601,67.1793,67.1313,67.1313,13044.0
2024-03-13 12:20:00,70.0,70.02,69.98,70.01,29912.0,67.1217,67.1409,67.1025,67.1313,29912.0
2024-03-13 12:25:00,70.01,70.07,69.98,70.03,25394.0,67.1313,67.1888,67.1025,67.1505,25394.0
2024-03-13 12:30:00,70.03,70.1,70.03,70.08,32114.0,67.1505,67.2176,67.1505,67.1984,32114.0
2024-03-13 12:35:00,70.08,70.12,70.05,70.05,10418.0,67.1984,67.2368,67.1697,67.1697,10418.0
2024-03-13 12:40:00,70.05,70.1,70.04,70.08,14008.0,67.1697,67.2176,67.1601,67.1984,14008.0
2024-03-13 12:45:00,70.09,70.1,70.07,70.09,15191.0,67.208,67.2176,67.1888,67.208,15191.0
2024-03-13 12:50:00,70.1,70.12,70.08,70.12,105491.0,67.2176,67.2368,67.1984,67.2368,105491.0
2024-03-13 12:55:00,70.14,70.19,70.13,70.18,10083.0,67.256,67.3039,67.2464,67.2943,10083.0
2024-03-13 13:00:00,70.18,70.2,70.11,70.19,25567.0,67.2943,67.3135,67.2272,67.3039,25567.0
2024-03-13 13:05:00,70.19,70.24,70.17,70.22,13201.0,67.3039,67.3519,67.2847,67.3327,13201.0
2024-03-13 13:10:00,70.23,70.23,70.19,70.22,7212.0,67.3423,67.3423,67.3039,67.3327,7212.0
2024-03-13 13:15:00,70.21,70.26,70.21,70.21,12486.0,67.3231,67.371,67.3231,67.3231,12486.0
2024-03-13 13:20:00,70.21,70.29,70.2,70.28,14531.0,67.3231,67.3998,67.3135,67.3902,14531.0
2024-03-13 13:25:00,70.28,70.29,70.26,70.26,7014.0,67.3902,67.3998,67.371,67.371,7014.0
2024-03-13 13:30:00,70.25,70.26,70.22,70.23,26691.0,67.3614,67.371,67.3327,67.3423,26691.0
2024-03-13 13:35:00,70.23,70.27,70.2,70.26,53269.0,67.3423,67.3806,67.3135,67.371,53269.0
2024-03-13 13:40:00,70.26,70.33,70.25,70.3,48268.0,67.371,67.4382,67.3614,67.4094,48268.0
2024-03-13 13:45:00,70.3,70.3,70.23,70.26,55806.0,67.4094,67.4094,67.3423,67.371,55806.0
2024-03-13 13:50:00,70.26,70.26,70.12,70.16,27248.0,67.371,67.371,67.2368,67.2751,27248.0
2024-03-13 13:55:00,70.17,70.26,70.17,70.25,22973.0,67.2847,67.371,67.2847,67.3614,22973.0
2024-03-13 14:00:00,70.25,70.25,70.2,70.2,24295.0,67.3614,67.3614,67.3135,67.3135,24295.0
2024-03-13 14:05:00,70.2,70.21,70.14,70.16,37488.0,67.3135,67.3231,67.256,67.2751,37488.0
2024-03-13 14:10:00,70.16,70.18,70.12,70.15,28529.0,67.2751,67.2943,67.2368,67.2656,28529.0
2024-03-13 14:15:00,70.14,70.15,70.11,70.13,16685.0,67.256,67.2656,67.2272,67.2464,16685.0
2024-03-13 14:20:00,70.12,70.13,70.1,70.11,74387.0,67.2368,67.2464,67.2176,67.2272,74387.0
2024-03-13 14:25:00,70.11,70.21,70.11,70.12,87397.0,67.2272,67.3231,67.2272,67.2368,87397.0
2024-03-13 14:30:00,70.13,70.16,70.08,70.09,42066.0,67.2464,67.2751,67.1984,67.208,42066.0
2024-03-13 14:35:00,70.09,70.1,70.02,70.05,37039.0,67.208,67.2176,67.1409,67.1697,37039.0
2024-03-13 14:40:00,70.05,70.08,70.03,70.05,21313.0,67.1697,67.1984,67.1505,67.1697,21313.0
2024-03-13 14:45:00,70.05,70.1,70.05,70.09,17340.0,67.1697,67.2176,67.1697,67.208,17340.0
2024-03-13 14:50:00,70.09,70.13,70.05,70.1,46924.0,67.208,67.2464,67.1697,67.2176,46924.0
2024-03-13 14:55:00,70.1,70.15,70.09,70.14,25344.0,67.2176,67.2656,67.208,67.256,25344.0
2024-03-13 15:00:00,70.13,70.13,70.08,70.09,42868.0,67.2464,67.2464,67.1984,67.208,42868.0
2024-03-13 15:05:00,70.1,70.15,70.1,70.12,26677.0,67.2176,67.2656,67.2176,67.2368,26677.0
2024-03-13 15:10:00,70.13,70.13,70.07,70.08,24939.0,67.2464,67.2464,67.1888,67.1984,24939.0
2024-03-13 15:15:00,70.08,70.11,70.06,70.11,37331.0,67.1984,67.2272,67.1793,67.2272,37331.0
2024-03-13 15:20:00,70.1,70.19,70.09,70.19,37485.0,67.2176,67.3039,67.208,67.3039,37485.0
2024-03-13 15:25:00,70.18,70.19,69.94,69.98,42704.0,67.2943,67.3039,67.0642,67.1025,42704.0
2024-03-13 15:30:00,69.98,70.13,69.98,70.11,42585.0,67.1025,67.2464,67.1025,67.2272,42585.0
2024-03-13 15:35:00,70.11,70.22,70.1,70.2,52705.0,67.2272,67.3327,67.2176,67.3135,52705.0
2024-03-13 15:40:00,70.2,70.21,70.16,70.2,92899.0,67.3135,67.3231,67.2751,67.3135,92899.0
2024-03-13 15:45:00,70.2,70.26,70.18,70.19,90248.0,67.3135,67.371,67.2943,67.3039,90248.0
2024-03-13 15:50:00,70.19,70.2,70.0,70.02,96292.0,67.3039,67.3135,67.1217,67.1409,96292.0
2024-03-13 15:55:00,70.01,70.02,69.91,69.95,292239.0,67.1313,67.1409,67.0354,67.0738,292239.0
2024-03-14 09:30:00,69.65,69.94,69.28,69.29,72272.0,66.7861,67.0642,66.4313,66.4409,72272.0
2024-03-14 09:35:00,69.29,69.5,69.26,69.36,81740.0,66.4409,66.6423,66.4122,66.508,81740.0
2024-03-14 09:40:00,69.35,69.51,69.32,69.35,41256.0,66.4985,66.6519,66.4697,66.4985,41256.0
2024-03-14 09:45:00,69.35,69.5,69.23,69.27,34024.0,66.4985,66.6423,66.3834,66.4217,34024.0
2024-03-14 09:50:00,69.27,69.27,69.0,69.11,31556.0,66.4217,66.4217,66.1628,66.2683,31556.0
2024-03-14 09:55:00,69.12,69.17,69.06,69.08,12197.0,66.2779,66.3259,66.2204,66.2396,12197.0
2024-03-14 10:00:00,69.07,69.25,69.06,69.24,21420.0,66.23,66.4026,66.2204,66.393,21420.0
2024-03-14 10:05:00,69.26,69.27,69.09,69.17,29578.0,66.4122,66.4217,66.2491,66.3259,29578.0
2024-03-14 10:10:00,69.16,69.24,69.13,69.18,37062.0,66.3163,66.393,66.2875,66.3354,37062.0
2024-03-14 10:15:00,69.21,69.3,69.15,69.3,14098.0,66.3642,66.4505,66.3067,66.4505,14098.0
2024-03-14 10:20:00,69.3,69.3,69.13,69.14,15748.0,66.4505,66.4505,66.2875,66.2971,15748.0
2024-03-14 10:25:00,69.13,69.13,69.06,69.09,42147.0,66.2875,66.2875,66.2204,66.2491,42147.0
2024-03-14 10:30:00,69.09,69.13,69.06,69.11,15469.0,66.2491,66.2875,66.2204,66.2683,15469.0
2024-03-14 10:35:00,69.11,69.2,69.08,69.16,54800.0,66.2683,66.3546,66.2396,66.3163,54800.0
2024-03-14 10:40:00,69.17,69.21,69.13,69.13,9532.0,66.3259,66.3642,66.2875,66.2875,9532.0
2024-03-14 10:45:00,69.17,69.26,69.14,69.26,11680.0,66.3259,66.4122,66.2971,66.4122,11680.0
2024-03-14 10:50:00,69.24,69.24,69.08,69.09,24679.0,66.393,66.393,66.2396,66.2491,24679.0
2024-03-14 10:55:00,69.08,69.11,69.06,69.08,9042.0,66.2396,66.2683,66.2204,66.2396,9042.0
2024-03-14 11:00:00,69.08,69.11,69.01,69.03,16894.0,66.2396,66.2683,66.1724,66.1916,16894.0
2024-03-14 11:05:00,69.01,69.09,68.98,69.05,25999.0,66.1724,66.2491,66.1437,66.2108,25999.0
2024-03-14 11:10:00,69.05,69.1,69.04,69.08,18112.0,66.2108,66.2587,66.2012,66.2396,18112.0
2024-03-14 11:15:00,69.07,69.13,69.06,69.13,25498.0,66.23,66.2875,66.2204,66.2875,25498.0
2024-03-14 11:20:00,69.11,69.2,69.09,69.17,14685.0,66.2683,66.3546,66.2491,66.3259,14685.0
2024-03-14 11:25:00,69.16,69.23,69.15,69.23,18191.0,66.3163,66.3834,66.3067,66.3834,18191.0
2024-03-14 11:30:00,69.22,69.28,69.13,69.15,20450.0,66.3738,66.4313,66.2875,66.3067,20450.0
2024-03-14 11:35:00,69.14,69.19,69.11,69.17,16445.0,66.2971,66.345,66.2683,66.3259,16445.0
2024-03-14 11:40:00,69.17,69.21,69.17,69.19,8821.0,66.3259,66.3642,66.3259,66.345,8821.0
2024-03-14 11:45:00,69.2,69.22,69.16,69.2,7027.0,66.3546,66.3738,66.3163,66.3546,7027.0
2024-03-14 11:50:00,69.2,69.22,69.15,69.2,12847.0,66.3546,66.3738,66.3067,66.3546,12847.0
2024-03-14 11:55:00,69.2,69.26,69.2,69.22,12669.0,66.3546,66.4122,66.3546,66.3738,12669.0
2024-03-14 12:00:00,69.23,69.24,69.18,69.24,10472.0,66.3834,66.393,66.3354,66.393,10472.0
2024-03-14 12:05:00,69.25,69.34,69.25,69.31,17018.0,66.4026,66.4889,66.4026,66.4601,17018.0
2024-03-14 12:10:00,69.32,69.33,69.22,69.22,8465.0,66.4697,66.4793,66.3738,66.3738,8465.0
2024-03-14 12:15:00,69.24,69.25,69.21,69.24,11920.0,66.393,66.4026,66.3642,66.393,11920.0
2024-03-14 12:20:00,69.23,69.37,69.23,69.37,7756.0,66.3834,66.5176,66.3834,66.5176,7756.0
2024-03-14 12:25:00,69.36,69.36,69.29,69.3,11026.0,66.508,66.508,66.4409,66.4505,11026.0
2024-03-14 12:30:00,69.3,69.3,69.22,69.25,7909.0,66.4505,66.4505,66.3738,66.4026,7909.0
2024-03-14 12:35:00,69.25,69.29,69.23,69.28,10219.0,66.4026,66.4409,66.3834,66.4313,10219.0
2024-03-14 12:40:00,69.27,69.27,69.15,69.17,10934.0,66.4217,66.4217,66.3067,66.3259,10934.0
2024-03-14 12:45:00,69.15,69.16,69.09,69.09,10197.0,66.3067,66.3163,66.2491,66.2491,10197.0
2024-03-14 12:50:00,69.08,69.11,69.06,69.07,16372.0,66.2396,66.2683,66.2204,66.23,16372.0
2024-03-14 12:55:00,69.08,69.08,68.98,68.98,14187.0,66.2396,66.2396,66.1437,66.1437,14187.0
2024-03-14 13:00:00,68.97,69.13,68.97,69.11,27817.0,66.1341,66.2875,66.1341,66.2683,27817.0
2024-03-14 13:05:00,69.12,69.25,69.11,69.25,37968.0,66.2779,66.4026,66.2683,66.4026,37968.0
2024-03-14 13:10:00,69.26,69.26,69.15,69.17,19785.0,66.4122,66.4122,66.3067,66.3259,19785.0
2024-03-14 13:15:00,69.17,69.22,69.15,69.18,62545.0,66.3259,66.3738,66.3067,66.3354,62545.0
2024-03-14 13:20:00,69.17,69.17,68.99,68.99,14810.0,66.3259,66.3259,66.1533,66.1533,14810.0
2024-03-14 13:25:00,68.99,69.02,68.99,69.0,6786.0,66.1533,66.182,66.1533,66.1628,6786.0
2024-03-14 13:30:00,69.02,69.02,68.94,68.96,19469.0,66.182,66.182,66.1053,66.1245,19469.0
2024-03-14 13:35:00,68.96,69.0,68.93,68.94,21643.0,66.1245,66.1628,66.0957,66.1053,21643.0
2024-03-14 13:40:00,68.94,68.94,68.85,68.93,33250.0,66.1053,66.1053,66.019,66.0957,33250.0
2024-03-14 13:45:00,68.94,68.99,68.89,68.9,24503.0,66.1053,66.1533,66.0574,66.067,24503.0
2024-03-14 13:50:00,68.9,68.99,68.88,68.98,26173.0,66.067,66.1533,66.0478,66.1437,26173.0
2024-03-14 13:55:00,68.98,69.06,68.97,69.06,11193.0,66.1437,66.2204,66.1341,66.2204,11193.0
2024-03-14 14:00:00,69.05,69.19,69.05,69.17,18757.0,66.2108,66.345,66.2108,66.3259,18757.0
2024-03-14 14:05:00,69.19,69.25,69.17,69.18,27196.0,66.345,66.4026,66.3259,66.3354,27196.0
2024-03-14 14:10:00,69.19,69.28,69.17,69.25,24624.0,66.345,66.4313,66.3259,66.4026,24624.0
2024-03-14 14:15:00,69.26,69.28,69.16,69.16,21196.0,66.4122,66.4313,66.3163,66.3163,21196.0
2024-03-14 14:20:00,69.16,69.29,69.14,69.27,24663.0,66.3163,66.4409,66.2971,66.4217,24663.0
2024-03-14 14:25:00,69.26,69.27,69.23,69.26,13505.0,66.4122,66.4217,66.3834,66.4122,13505.0
2024-03-14 14:30:00,69.25,69.26,69.18,69.25,14647.0,66.4026,66.4122,66.3354,66.4026,14647.0
2024-03-14 14:35:00,69.25,69.31,69.22,69.31,17240.0,66.4026,66.4601,66.3738,66.4601,17240.0
2024-03-14 14:40:00,69.31,69.35,69.29,69.33,23312.0,66.4601,66.4985,66.4409,66.4793,23312.0
2024-03-14 14:45:00,69.33,69.33,69.23,69.23,19178.0,66.4793,66.4793,66.3834,66.3834,19178.0
2024-03-14 14:50:00,69.24,69.35,69.24,69.27,25683.0,66.393,66.4985,66.393,66.4217,25683.0
2024-03-14 14:55:00,69.27,69.28,69.19,69.2,14070.0,66.4217,66.4313,66.345,66.3546,14070.0
2024-03-14 15:00:00,69.19,69.19,68.99,69.0,35373.0,66.345,66.345,66.1533,66.1628,35373.0
2024-03-14 15:05:00,69.0,69.08,68.99,69.03,26024.0,66.1628,66.2396,66.1533,66.1916,26024.0
2024-03-14 15:10:00,69.02,69.05,68.98,69.0,20727.0,66.182,66.2108,66.1437,66.1628,20727.0
2024-03-14 15:15:00,68.99,69.01,68.94,69.0,37239.0,66.1533,66.1724,66.1053,66.1628,37239.0
2024-03-14 15:20:00,68.99,69.05,68.97,69.03,29826.0,66.1533,66.2108,66.1341,66.1916,29826.0
2024-03-14 15:25:00,69.03,69.03,68.96,68.99,25304.0,66.1916,66.1916,66.1245,66.1533,25304.0
2024-03-14 15:30:00,69.0,69.02,68.88,68.91,32896.0,66.1628,66.182,66.0478,66.0765,32896.0
2024-03-14 15:35:00,68.9,68.97,68.8,68.96,47038.0,66.067,66.1341,65.9711,66.1245,47038.0
2024-03-14 15:40:00,68.97,69.07,68.95,69.06,35145.0,66.1341,66.23,66.1149,66.2204,35145.0
2024-03-14 15:45:00,69.06,69.28,69.05,69.28,83009.0,66.2204,66.4313,66.2108,66.4313,83009.0
2024-03-14 15:50:00,69.27,69.36,69.22,69.36,160555.0,66.4217,66.508,66.3738,66.508,160555.0
2024-03-14 15:55:00,69.36,69.44,69.32,69.4,408383.0,66.508,66.5847,66.4697,66.5464,408383.0
2024-03-15 09:30:00,68.96,69.77,68.86,69.43,2270922.0,66.1245,66.9012,66.0286,66.5752,2270922.0
2024-03-15 09:35:00,69.48,69.48,69.15,69.19,26224.0,66.6231,66.6231,66.3067,66.345,26224.0
2024-03-15 09:40:00,69.15,69.58,69.15,69.47,38869.0,66.3067,66.719,66.3067,66.6135,38869.0
2024-03-15 09:45:00,69.49,69.5,69.27,69.32,27962.0,66.6327,66.6423,66.4217,66.4697,27962.0
2024-03-15 09:50:00,69.3,69.41,69.17,69.19,10747.0,66.4505,66.556,66.3259,66.345,10747.0
2024-03-15 09:55:00,69.18,69.26,69.14,69.25,6696.0,66.3354,66.4122,66.2971,66.4026,6696.0
2024-03-15 10:00:00,69.24,69.35,69.18,69.34,23115.0,66.393,66.4985,66.3354,66.4889,23115.0
2024-03-15 10:05:00,69.35,69.4,69.29,69.38,23076.0,66.4985,66.5464,66.4409,66.5272,23076.0
2024-03-15 10:10:00,69.41,69.52,69.41,69.45,14171.0,66.556,66.6615,66.556,66.5943,14171.0
2024-03-15 10:15:00,69.44,69.46,69.36,69.46,12541.0,66.5847,66.6039,66.508,66.6039,12541.0
2024-03-15 10:20:00,69.45,69.52,69.42,69.47,9704.0,66.5943,66.6615,66.5656,66.6135,9704.0
2024-03-15 10:25:00,69.46,69.47,69.38,69.41,6790.0,66.6039,66.6135,66.5272,66.556,6790.0
2024-03-15 10:30:00,69.41,69.47,69.37,69.43,17338.0,66.556,66.6135,66.5176,66.5752,17338.0
2024-03-15 10:35:00,69.43,69.47,69.34,69.47,14650.0,66.5752,66.6135,66.4889,66.6135,14650.0
2024-03-15 10:40:00,69.47,69.54,69.44,69.49,12608.0,66.6135,66.6806,66.5847,66.6327,12608.0
2024-03-15 10:45:00,69.47,69.61,69.44,69.58,27969.0,66.6135,66.7478,66.5847,66.719,27969.0
2024-03-15 10:50:00,69.6,69.64,69.56,69.63,15247.0,66.7382,66.7765,66.6998,66.7669,15247.0
2024-03-15 10:55:00,69.62,69.64,69.53,69.56,33292.0,66.7573,66.7765,66.671,66.6998,33292.0
2024-03-15 11:00:00,69.54,69.55,69.39,69.4,43056.0,66.6806,66.6902,66.5368,66.5464,43056.0
2024-03-15 11:05:00,69.39,69.39,69.17,69.18,8418.0,66.5368,66.5368,66.3259,66.3354,8418.0
2024-03-15 11:10:00,69.18,69.24,69.15,69.2,10051.0,66.3354,66.393,66.3067,66.3546,10051.0
2024-03-15 11:15:00,69.22,69.26,69.21,69.23,11176.0,66.3738,66.4122,66.3642,66.3834,11176.0
2024-03-15 11:20:00,69.22,69.27,69.19,69.27,9177.0,66.3738,66.4217,66.345,66.4217,9177.0
2024-03-15 11:25:00,69.28,69.31,69.24,69.28,14447.0,66.4313,66.4601,66.393,66.4313,14447.0
2024-03-15 11:30:00,69.27,69.3,69.23,69.29,11977.0,66.4217,66.4505,66.3834,66.4409,11977.0
2024-03-15 11:35:00,69.28,69.29,69.22,69.23,7261.0,66.4313,66.4409,66.3738,66.3834,7261.0
2024-03-15 11:40:00,69.22,69.23,69.11,69.11,17582.0,66.3738,66.3834,66.2683,66.2683,17582.0
2024-03-15 11:45:00,69.11,69.2,69.11,69.18,14288.0,66.2683,66.3546,66.2683,66.3354,14288.0
2024-03-15 11:50:00,69.19,69.25,69.13,69.14,11911.0,66.345,66.4026,66.2875,66.2971,11911.0
2024-03-15 11:55:00,69.15,69.16,69.12,69.16,10964.0,66.3067,66.3163,66.2779,66.3163,10964.0
2024-03-15 12:00:00,69.14,69.15,69.08,69.08,12186.0,66.2971,66.3067,66.2396,66.2396,12186.0
2024-03-15 12:05:00,69.07,69.14,69.05,69.12,15035.0,66.23,66.2971,66.2108,66.2779,15035.0
2024-03-15 12:10:00,69.13,69.13,69.03,69.03,21370.0,66.2875,66.2875,66.1916,66.1916,21370.0
2024-03-15 12:15:00,69.02,69.07,69.0,69.01,15055.0,66.182,66.23,66.1628,66.1724,15055.0
2024-03-15 12:20:00,69.01,69.11,68.98,69.06,30428.0,66.1724,66.2683,66.1437,66.2204,30428.0
2024-03-15 12:25:00,69.05,69.1,69.0,69.05,25507.0,66.2108,66.2587,66.1628,66.2108,25507.0
2024-03-15 12:30:00,69.05,69.11,69.02,69.06,16647.0,66.2108,66.2683,66.182,66.2204,16647.0
2024-03-15 12:35:00,69.06,69.06,68.96,68.96,14498.0,66.2204,66.2204,66.1245,66.1245,14498.0
2024-03-15 12:40:00,68.98,69.0,68.92,68.93,7204.0,66.1437,66.1628,66.0861,66.0957,7204.0
2024-03-15 12:45:00,68.92,68.93,68.74,68.75,80552.0,66.0861,66.0957,65.9135,65.9231,80552.0
2024-03-15 12:50:00,68.74,68.85,68.7,68.81,40472.0,65.9135,66.019,65.8752,65.9807,40472.0
2024-03-15 12:55:00,68.81,68.86,68.76,68.86,22877.0,65.9807,66.0286,65.9327,66.0286,22877.0
2024-03-15 13:00:00,68.84,68.99,68.82,68.87,45857.0,66.0094,66.1533,65.9902,66.0382,45857.0
2024-03-15 13:05:00,68.87,69.01,68.87,69.01,5875.0,66.0382,66.1724,66.0382,66.1724,5875.0
2024-03-15 13:10:00,69.0,69.07,68.97,69.06,11218.0,66.1628,66.23,66.1341,66.2204,11218.0
2024-03-15 13:15:00,69.06,69.07,68.98,69.02,9990.0,66.2204,66.23,66.1437,66.182,9990.0
2024-03-15 13:20:00,69.04,69.09,69.04,69.07,6659.0,66.2012,66.2491,66.2012,66.23,6659.0
2024-03-15 13:25:00,69.06,69.1,69.03,69.05,9929.0,66.2204,66.2587,66.1916,66.2108,9929.0
2024-03-15 13:30:00,69.05,69.06,68.95,68.99,10483.0,66.2108,66.2204,66.1149,66.1533,10483.0
2024-03-15 13:35:00,68.98,69.04,68.95,68.97,21261.0,66.1437,66.2012,66.1149,66.1341,21261.0
2024-03-15 13:40:00,68.97,68.97,68.91,68.91,12062.0,66.1341,66.1341,66.0765,66.0765,12062.0
2024-03-15 13:45:00,68.89,68.93,68.85,68.92,12164.0,66.0574,66.0957,66.019,66.0861,12164.0
2024-03-15 13:50:00,68.93,68.99,68.92,68.96,14715.0,66.0957,66.1533,66.0861,66.1245,14715.0
2024-03-15 13:55:00,68.97,69.01,68.97,68.99,7955.0,66.1341,66.1724,66.1341,66.1533,7955.0
2024-03-15 14:00:00,68.99,69.02,68.97,68.99,12255.0,66.1533,66.182,66.1341,66.1533,12255.0
2024-03-15 14:05:00,68.98,69.02,68.95,68.97,23247.0,66.1437,66.182,66.1149,66.1341,23247.0
2024-03-15 14:10:00,68.95,69.0,68.95,68.98,7718.0,66.1149,66.1628,66.1149,66.1437,7718.0
2024-03-15 14:15:00,68.99,69.01,68.94,69.01,17927.0,66.1533,66.1724,66.1053,66.1724,17927.0
2024-03-15 14:20:00,69.01,69.08,69.01,69.03,12244.0,66.1724,66.2396,66.1724,66.1916,12244.0
2024-03-15 14:25:00,69.04,69.05,68.96,69.0,7224.0,66.2012,66.2108,66.1245,66.1628,7224.0
2024-03-15 14:30:00,68.99,69.0,68.95,68.98,24103.0,66.1533,66.1628,66.1149,66.1437,24103.0
2024-03-15 14:35:00,68.97,69.0,68.93,68.98,11610.0,66.1341,66.1628,66.0957,66.1437,11610.0
2024-03-15 14:40:00,68.99,69.03,68.99,69.02,8464.0,66.1533,66.1916,66.1533,66.182,8464.0
2024-03-15 14:45:00,69.02,69.02,68.95,68.96,17656.0,66.182,66.182,66.1149,66.1245,17656.0
2024-03-15 14:50:00,68.97,69.06,68.97,69.04,34111.0,66.1341,66.2204,66.1341,66.2012,34111.0
2024-03-15 14:55:00,69.05,69.14,69.04,69.11,17901.0,66.2108,66.2971,66.2012,66.2683,17901.0
2024-03-15 15:00:00,69.12,69.12,69.02,69.08,41808.0,66.2779,66.2779,66.182,66.2396,41808.0
2024-03-15 15:05:00,69.09,69.1,69.02,69.08,38260.0,66.2491,66.2587,66.182,66.2396,38260.0
2024-03-15 15:10:00,69.08,69.1,69.02,69.03,25010.0,66.2396,66.2587,66.182,66.1916,25010.0
2024-03-15 15:15:00,69.03,69.06,68.99,69.03,46792.0,66.1916,66.2204,66.1533,66.1916,46792.0
2024-03-15 15:20:00,69.04,69.08,69.03,69.06,38511.0,66.2012,66.2396,66.1916,66.2204,38511.0
2024-03-15 15:25:00,69.06,69.13,69.03,69.08,39790.0,66.2204,66.2875,66.1916,66.2396,39790.0
2024-03-15 15:30:00,69.08,69.1,68.98,69.02,59094.0,66.2396,66.2587,66.1437,66.182,59094.0
2024-03-15 15:35:00,69.02,69.03,68.9,68.9,127894.0,66.182,66.1916,66.067,66.067,127894.0
2024-03-15 15:40:00,68.9,69.02,68.87,68.91,87893.0,66.067,66.182,66.0382,66.0765,87893.0
2024-03-15 15:45:00,68.92,69.11,68.91,69.11,65462.0,66.0861,66.2683,66.0765,66.2683,65462.0
2024-03-15 15:50:00,69.08,69.17,69.06,69.1,70922.0,66.2396,66.3259,66.2204,66.2587,70922.0
2024-03-15 15:55:00,69.1,69.13,69.04,69.12,249607.0,66.2587,66.2875,66.2012,66.2779,249607.0
2024-03-18 09:30:00,69.18,69.38,69.11,69.22,53786.0,66.3354,66.5272,66.2683,66.3738,53786.0
2024-03-18 09:35:00,69.22,69.23,68.99,69.03,47265.0,66.3738,66.3834,66.1533,66.1916,47265.0
2024-03-18 09:40:00,69.03,69.26,69.02,69.23,28201.0,66.1916,66.4122,66.182,66.3834,28201.0
2024-03-18 09:45:00,69.22,69.23,69.02,69.05,29783.0,66.3738,66.3834,66.182,66.2108,29783.0
2024-03-18 09:50:00,69.06,69.25,69.04,69.25,12106.0,66.2204,66.4026,66.2012,66.4026,12106.0
2024-03-18 09:55:00,69.23,69.29,69.19,69.28,22809.0,66.3834,66.4409,66.345,66.4313,22809.0
2024-03-18 10:00:00,69.28,69.4,69.26,69.38,37000.0,66.4313,66.5464,66.4122,66.5272,37000.0
2024-03-18 10:05:00,69.4,69.4,69.29,69.38,26338.0,66.5464,66.5464,66.4409,66.5272,26338.0
2024-03-18 10:10:00,69.37,69.41,69.33,69.38,15943.0,66.5176,66.556,66.4793,66.5272,15943.0
2024-03-18 10:15:00,69.39,69.45,69.38,69.44,12630.0,66.5368,66.5943,66.5272,66.5847,12630.0
2024-03-18 10:20:00,69.46,69.51,69.43,69.5,20788.0,66.6039,66.6519,66.5752,66.6423,20788.0
2024-03-18 10:25:00,69.5,69.51,69.33,69.35,20054.0,66.6423,66.6519,66.4793,66.4985,20054.0
2024-03-18 10:30:00,69.34,69.36,69.3,69.36,14602.0,66.4889,66.508,66.4505,66.508,14602.0
2024-03-18 10:35:00,69.34,69.35,69.26,69.28,24360.0,66.4889,66.4985,66.4122,66.4313,24360.0
2024-03-18 10:40:00,69.27,69.28,69.16,69.16,19436.0,66.4217,66.4313,66.3163,66.3163,19436.0
2024-03-18 10:45:00,69.14,69.14,69.05,69.11,13830.0,66.2971,66.2971,66.2108,66.2683,13830.0
2024-03-18 10:50:00,69.11,69.17,69.1,69.14,16076.0,66.2683,66.3259,66.2587,66.2971,16076.0
2024-03-18 10:55:00,69.16,69.19,69.1,69.17,13028.0,66.3163,66.345,66.2587,66.3259,13028.0
2024-03-18 11:00:00,69.17,69.21,69.12,69.2,21389.0,66.3259,66.3642,66.2779,66.3546,21389.0
2024-03-18 11:05:00,69.18,69.26,69.18,69.18,7778.0,66.3354,66.4122,66.3354,66.3354,7778.0
2024-03-18 11:10:00,69.19,69.3,69.16,69.28,10982.0,66.345,66.4505,66.3163,66.4313,10982.0
2024-03-18 11:15:00,69.28,69.32,69.25,69.27,6944.0,66.4313,66.4697,66.4026,66.4217,6944.0
2024-03-18 11:20:00,69.28,69.31,69.26,69.29,8568.0,66.4313,66.4601,66.4122,66.4409,8568.0
2024-03-18 11:25:00,69.29,69.4,69.29,69.4,12338.0,66.4409,66.5464,66.4409,66.5464,12338.0
2024-03-18 11:30:00,69.4,69.48,69.39,69.43,10286.0,66.5464,66.6231,66.5368,66.5752,10286.0
2024-03-18 11:35:00,69.4,69.42,69.37,69.38,5302.0,66.5464,66.5656,66.5176,66.5272,5302.0
2024-03-18 11:40:00,69.39,69.39,69.34,69.36,9833.0,66.5368,66.5368,66.4889,66.508,9833.0
2024-03-18 11:45:00,69.37,69.45,69.37,69.42,16683.0,66.5176,66.5943,66.5176,66.5656,16683.0
2024-03-18 11:50:00,69.42,69.42,69.38,69.38,8913.0,66.5656,66.5656,66.5272,66.5272,8913.0
2024-03-18 11:55:00,69.39,69.47,69.38,69.45,8554.0,66.5368,66.6135,66.5272,66.5943,8554.0
2024-03-18 12:00:00,69.46,69.47,69.38,69.38,8391.0,66.6039,66.6135,66.5272,66.5272,8391.0
2024-03-18 12:05:00,69.36,69.39,69.34,69.34,14987.0,66.508,66.5368,66.4889,66.4889,14987.0
2024-03-18 12:10:00,69.34,69.42,69.33,69.36,9486.0,66.4889,66.5656,66.4793,66.508,9486.0
2024-03-18 12:15:00,69.37,69.4,69.34,69.37,9016.0,66.5176,66.5464,66.4889,66.5176,9016.0
2024-03-18 12:20:00,69.38,69.43,69.37,69.39,8460.0,66.5272,66.5752,66.5176,66.5368,8460.0
2024-03-18 12:25:00,69.38,69.4,69.36,69.4,10400.0,66.5272,66.5464,66.508,66.5464,10400.0
2024-03-18 12:30:00,69.41,69.45,69.35,69.36,22509.0,66.556,66.5943,66.4985,66.508,22509.0
2024-03-18 12:35:00,69.34,69.34,69.25,69.28,6862.0,66.4889,66.4889,66.4026,66.4313,6862.0
2024-03-18 12:40:00,69.29,69.4,69.29,69.4,8189.0,66.4409,66.5464,66.4409,66.5464,8189.0
2024-03-18 12:45:00,69.39,69.4,69.36,69.37,21142.0,66.5368,66.5464,66.508,66.5176,21142.0
2024-03-18 12:50:00,69.38,69.47,69.38,69.44,27487.0,66.5272,66.6135,66.5272,66.5847,27487.0
2024-03-18 12:55:00,69.46,69.5,69.45,69.5,5996.0,66.6039,66.6423,66.5943,66.6423,5996.0
2024-03-18 13:00:00,69.5,69.58,69.5,69.55,11320.0,66.6423,66.719,66.6423,66.6902,11320.0
2024-03-18 13:05:00,69.53,69.56,69.51,69.56,9359.0,66.671,66.6998,66.6519,66.6998,9359.0
2024-03-18 13:10:00,69.54,69.57,69.51,69.57,5828.0,66.6806,66.7094,66.6519,66.7094,5828.0
2024-03-18 13:15:00,69.56,69.58,69.48,69.48,10662.0,66.6998,66.719,66.6231,66.6231,10662.0
2024-03-18 13:20:00,69.46,69.49,69.42,69.43,6364.0,66.6039,66.6327,66.5656,66.5752,6364.0
2024-03-18 13:25:00,69.44,69.47,69.43,69.46,3410.0,66.5847,66.6135,66.5752,66.6039,3410.0
2024-03-18 13:30:00,69.47,69.48,69.4,69.42,18684.0,66.6135,66.6231,66.5464,66.5656,18684.0
2024-03-18 13:35:00,69.42,69.51,69.4,69.48,30487.0,66.5656,66.6519,66.5464,66.6231,30487.0
2024-03-18 13:40:00,69.47,69.47,69.39,69.42,6698.0,66.6135,66.6135,66.5368,66.5656,6698.0
2024-03-18 13:45:00,69.42,69.52,69.4,69.51,12118.0,66.5656,66.6615,66.5464,66.6519,12118.0
2024-03-18 13:50:00,69.51,69.52,69.48,69.48,6194.0,66.6519,66.6615,66.6231,66.6231,6194.0
2024-03-18 13:55:00,69.49,69.59,69.49,69.57,11766.0,66.6327,66.7286,66.6327,66.7094,11766.0
2024-03-18 14:00:00,69.58,69.61,69.53,69.58,14508.0,66.719,66.7478,66.671,66.719,14508.0
2024-03-18 14:05:00,69.59,69.62,69.47,69.48,17015.0,66.7286,66.7573,66.6135,66.6231,17015.0
2024-03-18 14:10:00,69.47,69.47,69.4,69.41,12106.0,66.6135,66.6135,66.5464,66.556,12106.0
2024-03-18 14:15:00,69.41,69.42,69.38,69.38,6908.0,66.556,66.5656,66.5272,66.5272,6908.0
2024-03-18 14:20:00,69.39,69.42,69.32,69.32,20040.0,66.5368,66.5656,66.4697,66.4697,20040.0
2024-03-18 14:25:00,69.32,69.35,69.31,69.34,6976.0,66.4697,66.4985,66.4601,66.4889,6976.0
2024-03-18 14:30:00,69.34,69.36,69.31,69.33,10016.0,66.4889,66.508,66.4601,66.4793,10016.0
2024-03-18 14:35:00,69.31,69.36,69.3,69.32,11584.0,66.4601,66.508,66.4505,66.4697,11584.0
2024-03-18 14:40:00,69.33,69.33,69.21,69.25,27776.0,66.4793,66.4793,66.3642,66.4026,27776.0
2024-03-18 14:45:00,69.27,69.28,69.2,69.2,7857.0,66.4217,66.4313,66.3546,66.3546,7857.0
2024-03-18 14:50:00,69.2,69.25,69.19,69.24,17525.0,66.3546,66.4026,66.345,66.393,17525.0
2024-03-18 14:55:00,69.23,69.33,69.23,69.28,28398.0,66.3834,66.4793,66.3834,66.4313,28398.0
2024-03-18 15:00:00,69.28,69.31,69.25,69.26,14178.0,66.4313,66.4601,66.4026,66.4122,14178.0
2024-03-18 15:05:00,69.26,69.29,69.25,69.28,9696.0,66.4122,66.4409,66.4026,66.4313,9696.0
2024-03-18 15:10:00,69.28,69.33,69.27,69.31,12134.0,66.4313,66.4793,66.4217,66.4601,12134.0
2024-03-18 15:15:00,69.31,69.39,69.3,69.37,13468.0,66.4601,66.5368,66.4505,66.5176,13468.0
2024-03-18 15:20:00,69.38,69.39,69.31,69.34,23153.0,66.5272,66.5368,66.4601,66.4889,23153.0
2024-03-18 15:25:00,69.34,69.38,69.3,69.3,11149.0,66.4889,66.5272,66.4505,66.4505,11149.0
2024-03-18 15:30:00,69.3,69.3,69.25,69.29,28485.0,66.4505,66.4505,66.4026,66.4409,28485.0
2024-03-18 15:35:00,69.28,69.3,69.25,69.27,24696.0,66.4313,66.4505,66.4026,66.4217,24696.0
2024-03-18 15:40:00,69.27,69.34,69.26,69.33,30918.0,66.4217,66.4889,66.4122,66.4793,30918.0
2024-03-18 15:45:00,69.34,69.35,69.24,69.26,69136.0,66.4889,66.4985,66.393,66.4122,69136.0
2024-03-18 15:50:00,69.25,69.28,69.18,69.23,76191.0,66.4026,66.4313,66.3354,66.3834,76191.0
2024-03-18 15:55:00,69.24,69.44,69.22,69.43,258372.0,66.393,66.5847,66.3738,66.5752,258372.0
2024-03-19 09:30:00,69.63,69.86,69.02,69.66,62364.0,66.7669,66.9875,66.182,66.7957,62364.0
2024-03-19 09:35:00,69.65,69.7,69.56,69.67,27158.0,66.7861,66.8341,66.6998,66.8053,27158.0
2024-03-19 09:40:00,69.74,69.93,69.71,69.93,26435.0,66.8724,67.0546,66.8436,67.0546,26435.0
2024-03-19 09:45:00,69.89,69.97,69.88,69.92,31450.0,67.0162,67.093,67.0067,67.045,31450.0
2024-03-19 09:50:00,69.93,69.98,69.88,69.95,19417.0,67.0546,67.1025,67.0067,67.0738,19417.0
2024-03-19 09:55:00,69.94,70.0,69.91,69.98,45588.0,67.0642,67.1217,67.0354,67.1025,45588.0
2024-03-19 10:00:00,69.98,70.0,69.77,69.77,31155.0,67.1025,67.1217,66.9012,66.9012,31155.0
2024-03-19 10:05:00,69.77,69.9,69.77,69.86,39088.0,66.9012,67.0258,66.9012,66.9875,39088.0
2024-03-19 10:10:00,69.88,69.91,69.82,69.87,25592.0,67.0067,67.0354,66.9491,66.9971,25592.0
2024-03-19 10:15:00,69.88,69.9,69.81,69.81,41176.0,67.0067,67.0258,66.9395,66.9395,41176.0
2024-03-19 10:20:00,69.81,69.92,69.81,69.84,35271.0,66.9395,67.045,66.9395,66.9683,35271.0
2024-03-19 10:25:00,69.83,69.84,69.68,69.78,58847.0,66.9587,66.9683,66.8149,66.9108,58847.0
2024-03-19 10:30:00,69.78,69.82,69.74,69.8,51590.0,66.9108,66.9491,66.8724,66.9299,51590.0
2024-03-19 10:35:00,69.8,69.81,69.65,69.74,44576.0,66.9299,66.9395,66.7861,66.8724,44576.0
2024-03-19 10:40:00,69.77,69.83,69.74,69.77,19605.0,66.9012,66.9587,66.8724,66.9012,19605.0
2024-03-19 10:45:00,69.77,69.81,69.74,69.8,18555.0,66.9012,66.9395,66.8724,66.9299,18555.0
2024-03-19 10:50:00,69.8,69.9,69.76,69.9,39144.0,66.9299,67.0258,66.8916,67.0258,39144.0
2024-03-19 10:55:00,69.9,69.91,69.78,69.81,27583.0,67.0258,67.0354,66.9108,66.9395,27583.0
2024-03-19 11:00:00,69.81,69.85,69.76,69.77,10805.0,66.9395,66.9779,66.8916,66.9012,10805.0
2024-03-19 11:05:00,69.77,69.83,69.77,69.82,8883.0,66.9012,66.9587,66.9012,66.9491,8883.0
2024-03-19 11:10:00,69.82,69.87,69.82,69.85,5750.0,66.9491,66.9971,66.9491,66.9779,5750.0
2024-03-19 11:15:00,69.86,69.89,69.82,69.84,5797.0,66.9875,67.0162,66.9491,66.9683,5797.0
2024-03-19 11:20:00,69.84,69.85,69.82,69.83,6307.0,66.9683,66.9779,66.9491,66.9587,6307.0
2024-03-19 11:25:00,69.83,69.88,69.79,69.86,19247.0,66.9587,67.0067,66.9204,66.9875,19247.0
2024-03-19 11:30:00,69.87,69.89,69.85,69.88,12406.0,66.9971,67.0162,66.9779,67.0067,12406.0
2024-03-19 11:35:00,69.87,69.9,69.86,69.9,12641.0,66.9971,67.0258,66.9875,67.0258,12641.0
2024-03-19 11:40:00,69.9,69.93,69.88,69.89,10012.0,67.0258,67.0546,67.0067,67.0162,10012.0
2024-03-19 11:45:00,69.87,69.92,69.85,69.92,11409.0,66.9971,67.045,66.9779,67.045,11409.0
2024-03-19 11:50:00,69.92,69.94,69.9,69.91,8770.0,67.045,67.0642,67.0258,67.0354,8770.0
2024-03-19 11:55:00,69.9,69.91,69.86,69.88,8460.0,67.0258,67.0354,66.9875,67.0067,8460.0
2024-03-19 12:00:00,69.88,69.91,69.87,69.9,10102.0,67.0067,67.0354,66.9971,67.0258,10102.0
2024-03-19 12:05:00,69.9,69.92,69.86,69.86,13196.0,67.0258,67.045,66.9875,66.9875,13196.0
2024-03-19 12:10:00,69.87,69.91,69.86,69.91,5796.0,66.9971,67.0354,66.9875,67.0354,5796.0
2024-03-19 12:15:00,69.91,69.91,69.85,69.9,29711.0,67.0354,67.0354,66.9779,67.0258,29711.0
2024-03-19 12:20:00,69.9,69.93,69.9,69.9,5679.0,67.0258,67.0546,67.0258,67.0258,5679.0
2024-03-19 12:25:00,69.9,69.9,69.85,69.86,9433.0,67.0258,67.0258,66.9779,66.9875,9433.0
2024-03-19 12:30:00,69.87,69.88,69.85,69.85,17133.0,66.9971,67.0067,66.9779,66.9779,17133.0
2024-03-19 12:35:00,69.85,69.89,69.85,69.88,7169.0,66.9779,67.0162,66.9779,67.0067,7169.0
2024-03-19 12:40:00,69.88,69.88,69.85,69.86,8883.0,67.0067,67.0067,66.9779,66.9875,8883.0
2024-03-19 12:45:00,69.85,69.86,69.8,69.82,38076.0,66.9779,66.9875,66.9299,66.9491,38076.0
2024-03-19 12:50:00,69.83,69.86,69.79,69.82,55155.0,66.9587,66.9875,66.9204,66.9491,55155.0
2024-03-19 12:55:00,69.82,69.91,69.8,69.91,12454.0,66.9491,67.0354,66.9299,67.0354,12454.0
2024-03-19 13:00:00,69.91,69.94,69.85,69.88,14214.0,67.0354,67.0642,66.9779,67.0067,14214.0
2024-03-19 13:05:00,69.89,69.94,69.87,69.91,16359.0,67.0162,67.0642,66.9971,67.0354,16359.0
2024-03-19 13:10:00,69.92,69.96,69.91,69.95,17602.0,67.045,67.0834,67.0354,67.0738,17602.0
2024-03-19 13:15:00,69.95,69.95,69.83,69.85,20558.0,67.0738,67.0738,66.9587,66.9779,20558.0
2024-03-19 13:20:00,69.85,69.91,69.85,69.91,18654.0,66.9779,67.0354,66.9779,67.0354,18654.0
2024-03-19 13:25:00,69.91,69.92,69.88,69.9,11194.0,67.0354,67.045,67.0067,67.0258,11194.0
2024-03-19 13:30:00,69.9,69.91,69.87,69.9,25254.0,67.0258,67.0354,66.9971,67.0258,25254.0
2024-03-19 13:35:00,69.9,69.92,69.87,69.89,19275.0,67.0258,67.045,66.9971,67.0162,19275.0
2024-03-19 13:40:00,69.88,69.92,69.86,69.91,33456.0,67.0067,67.045,66.9875,67.0354,33456.0
2024-03-19 13:45:00,69.91,69.91,69.85,69.9,34377.0,67.0354,67.0354,66.9779,67.0258,34377.0
2024-03-19 13:50:00,69.9,69.95,69.89,69.94,13151.0,67.0258,67.0738,67.0162,67.0642,13151.0
2024-03-19 13:55:00,69.94,69.96,69.93,69.94,8903.0,67.0642,67.0834,67.0546,67.0642,8903.0
2024-03-19 14:00:00,69.93,69.98,69.92,69.98,15336.0,67.0546,67.1025,67.045,67.1025,15336.0
2024-03-19 14:05:00,69.98,69.99,69.97,69.99,8104.0,67.1025,67.1121,67.093,67.1121,8104.0
2024-03-19 14:10:00,69.98,69.99,69.96,69.97,68087.0,67.1025,67.1121,67.0834,67.093,68087.0
2024-03-19 14:15:00,69.97,70.02,69.96,70.01,93990.0,67.093,67.1409,67.0834,67.1313,93990.0
2024-03-19 14:20:00,70.02,70.04,70.0,70.04,14985.0,67.1409,67.1601,67.1217,67.1601,14985.0
2024-03-19 14:25:00,70.05,70.09,70.05,70.08,10992.0,67.1697,67.208,67.1697,67.1984,10992.0
2024-03-19 14:30:00,70.09,70.11,70.06,70.1,16582.0,67.208,67.2272,67.1793,67.2176,16582.0
2024-03-19 14:35:00,70.11,70.14,70.11,70.13,22194.0,67.2272,67.256,67.2272,67.2464,22194.0
2024-03-19 14:40:00,70.13,70.14,70.11,70.13,13418.0,67.2464,67.256,67.2272,67.2464,13418.0
2024-03-19 14:45:00,70.12,70.13,70.08,70.1,30386.0,67.2368,67.2464,67.1984,67.2176,30386.0
2024-03-19 14:50:00,70.1,70.13,70.1,70.13,12710.0,67.2176,67.2464,67.2176,67.2464,12710.0
2024-03-19 14:55:00,70.12,70.13,70.07,70.1,24810.0,67.2368,67.2464,67.1888,67.2176,24810.0
2024-03-19 15:00:00,70.1,70.13,70.05,70.12,35297.0,67.2176,67.2464,67.1697,67.2368,35297.0
2024-03-19 15:05:00,70.12,70.13,70.08,70.09,39446.0,67.2368,67.2464,67.1984,67.208,39446.0
2024-03-19 15:10:00,70.1,70.15,70.05,70.15,19226.0,67.2176,67.2656,67.1697,67.2656,19226.0
2024-03-19 15:15:00,70.15,70.25,70.13,70.24,45994.0,67.2656,67.3614,67.2464,67.3519,45994.0
2024-03-19 15:20:00,70.24,70.28,70.2,70.27,73062.0,67.3519,67.3902,67.3135,67.3806,73062.0
2024-03-19 15:25:00,70.26,70.33,70.25,70.33,44683.0,67.371,67.4382,67.3614,67.4382,44683.0
2024-03-19 15:30:00,70.33,70.33,70.2,70.26,34489.0,67.4382,67.4382,67.3135,67.371,34489.0
2024-03-19 15:35:00,70.25,70.32,70.24,70.31,76262.0,67.3614,67.4286,67.3519,67.419,76262.0
2024-03-19 15:40:00,70.3,70.31,70.24,70.25,97749.0,67.4094,67.419,67.3519,67.3614,97749.0
2024-03-19 15:45:00,70.25,70.3,70.05,70.08,168770.0,67.3614,67.4094,67.1697,67.1984,168770.0
2024-03-19 15:50:00,70.07,70.24,70.02,70.22,100200.0,67.1888,67.3519,67.1409,67.3327,100200.0
2024-03-19 15:55:00,70.22,70.28,70.19,70.2,280322.0,67.3327,67.3902,67.3039,67.3135,280322.0
2024-03-20 09:30:00,70.12,70.14,69.89,69.92,58408.0,67.2368,67.256,67.0162,67.045,58408.0
2024-03-20 09:35:00,69.94,70.33,69.94,70.31,23355.0,67.0642,67.4382,67.0642,67.419,23355.0
2024-03-20 09:40:00,70.29,70.44,70.25,70.35,24492.0,67.3998,67.5436,67.3614,67.4573,24492.0
2024-03-20 09:45:00,70.34,70.43,70.3,70.4,27335.0,67.4477,67.534,67.4094,67.5053,27335.0
2024-03-20 09:50:00,70.4,70.4,70.29,70.32,14935.0,67.5053,67.5053,67.3998,67.4286,14935.0
2024-03-20 09:55:00,70.33,70.41,70.32,70.35,23351.0,67.4382,67.5149,67.4286,67.4573,23351.0
2024-03-20 10:00:00,70.35,70.43,70.32,70.43,14454.0,67.4573,67.534,67.4286,67.534,14454.0
2024-03-20 10:05:00,70.43,70.49,70.39,70.48,35791.0,67.534,67.5916,67.4957,67.582,35791.0
2024-03-20 10:10:00,70.45,70.58,70.43,70.56,45776.0,67.5532,67.6779,67.534,67.6587,45776.0
2024-03-20 10:15:00,70.56,70.62,70.53,70.54,14669.0,67.6587,67.7162,67.6299,67.6395,14669.0
2024-03-20 10:20:00,70.54,70.57,70.48,70.5,17433.0,67.6395,67.6683,67.582,67.6012,17433.0
2024-03-20 10:25:00,70.52,70.52,70.39,70.5,17452.0,67.6203,67.6203,67.4957,67.6012,17452.0
2024-03-20 10:30:00,70.47,70.59,70.45,70.52,16751.0,67.5724,67.6875,67.5532,67.6203,16751.0
2024-03-20 10:35:00,70.53,70.55,70.46,70.53,12310.0,67.6299,67.6491,67.5628,67.6299,12310.0
2024-03-20 10:40:00,70.52,70.58,70.49,70.56,23245.0,67.6203,67.6779,67.5916,67.6587,23245.0
2024-03-20 10:45:00,70.55,70.59,70.53,70.57,23091.0,67.6491,67.6875,67.6299,67.6683,23091.0
2024-03-20 10:50:00,70.56,70.57,70.5,70.53,12362.0,67.6587,67.6683,67.6012,67.6299,12362.0
2024-03-20 10:55:00,70.52,70.58,70.5,70.55,20135.0,67.6203,67.6779,67.6012,67.6491,20135.0
2024-03-20 11:00:00,70.54,70.55,70.49,70.52,13967.0,67.6395,67.6491,67.5916,67.6203,13967.0
2024-03-20 11:05:00,70.53,70.56,70.47,70.52,30389.0,67.6299,67.6587,67.5724,67.6203,30389.0
2024-03-20 11:10:00,70.52,70.56,70.47,70.53,19559.0,67.6203,67.6587,67.5724,67.6299,19559.0
2024-03-20 11:15:00,70.53,70.59,70.52,70.57,21957.0,67.6299,67.6875,67.6203,67.6683,21957.0
2024-03-20 11:20:00,70.56,70.6,70.49,70.5,30053.0,67.6587,67.6971,67.5916,67.6012,30053.0
2024-03-20 11:25:00,70.5,70.52,70.42,70.46,12628.0,67.6012,67.6203,67.5245,67.5628,12628.0
2024-03-20 11:30:00,70.46,70.47,70.3,70.33,48943.0,67.5628,67.5724,67.4094,67.4382,48943.0
2024-03-20 11:35:00,70.33,70.35,70.27,70.32,32011.0,67.4382,67.4573,67.3806,67.4286,32011.0
2024-03-20 11:40:00,70.31,70.34,70.28,70.3,17713.0,67.419,67.4477,67.3902,67.4094,17713.0
2024-03-20 11:45:00,70.31,70.37,70.3,70.35,16391.0,67.419,67.4765,67.4094,67.4573,16391.0
2024-03-20 11:50:00,70.35,70.36,70.29,70.31,14409.0,67.4573,67.4669,67.3998,67.419,14409.0
2024-03-20 11:55:00,70.31,70.38,70.29,70.35,14657.0,67.419,67.4861,67.3998,67.4573,14657.0
2024-03-20 12:00:00,70.34,70.38,70.28,70.32,15112.0,67.4477,67.4861,67.3902,67.4286,15112.0
2024-03-20 12:05:00,70.32,70.37,70.27,70.37,14986.0,67.4286,67.4765,67.3806,67.4765,14986.0
2024-03-20 12:10:00,70.37,70.4,70.34,70.36,10547.0,67.4765,67.5053,67.4477,67.4669,10547.0
2024-03-20 12:15:00,70.38,70.39,70.32,70.34,12066.0,67.4861,67.4957,67.4286,67.4477,12066.0
2024-03-20 12:20:00,70.34,70.38,70.33,70.37,18272.0,67.4477,67.4861,67.4382,67.4765,18272.0
2024-03-20 12:25:00,70.38,70.41,70.37,70.4,27318.0,67.4861,67.5149,67.4765,67.5053,27318.0
2024-03-20 12:30:00,70.41,70.46,70.38,70.4,11743.0,67.5149,67.5628,67.4861,67.5053,11743.0
2024-03-20 12:35:00,70.4,70.49,70.39,70.45,13508.0,67.5053,67.5916,67.4957,67.5532,13508.0
2024-03-20 12:40:00,70.46,70.53,70.45,70.53,19654.0,67.5628,67.6299,67.5532,67.6299,19654.0
2024-03-20 12:45:00,70.53,70.55,70.49,70.51,20697.0,67.6299,67.6491,67.5916,67.6108,20697.0
2024-03-20 12:50:00,70.51,70.6,70.51,70.59,23869.0,67.6108,67.6971,67.6108,67.6875,23869.0
2024-03-20 12:55:00,70.6,70.65,70.6,70.64,21971.0,67.6971,67.745,67.6971,67.7354,21971.0
2024-03-20 13:00:00,70.64,70.66,70.59,70.66,21275.0,67.7354,67.7546,67.6875,67.7546,21275.0
2024-03-20 13:05:00,70.66,70.66,70.56,70.57,16921.0,67.7546,67.7546,67.6587,67.6683,16921.0
2024-03-20 13:10:00,70.58,70.61,70.57,70.59,11464.0,67.6779,67.7066,67.6683,67.6875,11464.0
2024-03-20 13:15:00,70.6,70.64,70.59,70.62,20131.0,67.6971,67.7354,67.6875,67.7162,20131.0
2024-03-20 13:20:00,70.62,70.63,70.57,70.59,18096.0,67.7162,67.7258,67.6683,67.6875,18096.0
2024-03-20 13:25:00,70.58,70.6,70.54,70.57,9599.0,67.6779,67.6971,67.6395,67.6683,9599.0
2024-03-20 13:30:00,70.57,70.58,70.5,70.51,14592.0,67.6683,67.6779,67.6012,67.6108,14592.0
2024-03-20 13:35:00,70.5,70.51,70.46,70.46,7358.0,67.6012,67.6108,67.5628,67.5628,7358.0
2024-03-20 13:40:00,70.46,70.46,70.42,70.42,10095.0,67.5628,67.5628,67.5245,67.5245,10095.0
2024-03-20 13:45:00,70.43,70.46,70.42,70.45,9514.0,67.534,67.5628,67.5245,67.5532,9514.0
2024-03-20 13:50:00,70.45,70.46,70.39,70.42,19562.0,67.5532,67.5628,67.4957,67.5245,19562.0
2024-03-20 13:55:00,70.41,70.43,70.35,70.35,8015.0,67.5149,67.534,67.4573,67.4573,8015.0
2024-03-20 14:00:00,70.36,70.49,70.27,70.31,51142.0,67.4669,67.5916,67.3806,67.419,51142.0
2024-03-20 14:05:00,70.31,70.39,70.28,70.33,44938.0,67.419,67.4957,67.3902,67.4382,44938.0
2024-03-20 14:10:00,70.34,70.39,70.21,70.26,20807.0,67.4477,67.4957,67.3231,67.371,20807.0
2024-03-20 14:15:00,70.25,70.26,70.05,70.05,81853.0,67.3614,67.371,67.1697,67.1697,81853.0
2024-03-20 14:20:00,70.06,70.06,69.95,69.98,19228.0,67.1793,67.1793,67.0738,67.1025,19228.0
2024-03-20 14:25:00,69.98,70.07,69.94,70.06,15951.0,67.1025,67.1888,67.0642,67.1793,15951.0
2024-03-20 14:30:00,70.09,70.11,70.0,70.01,20742.0,67.208,67.2272,67.1217,67.1313,20742.0
2024-03-20 14:35:00,70.02,70.11,69.93,70.05,20108.0,67.1409,67.2272,67.0546,67.1697,20108.0
2024-03-20 14:40:00,70.07,70.24,70.07,70.23,15755.0,67.1888,67.3519,67.1888,67.3423,15755.0
2024-03-20 14:45:00,70.24,70.5,70.23,70.42,23936.0,67.3519,67.6012,67.3423,67.5245,23936.0
2024-03-20 14:50:00,70.42,70.44,70.19,70.19,22114.0,67.5245,67.5436,67.3039,67.3039,22114.0
2024-03-20 14:55:00,70.19,70.33,70.19,70.28,17484.0,67.3039,67.4382,67.3039,67.3902,17484.0
2024-03-20 15:00:00,70.3,70.31,70.16,70.2,41106.0,67.4094,67.419,67.2751,67.3135,41106.0
2024-03-20 15:05:00,70.21,70.36,70.19,70.34,26736.0,67.3231,67.4669,67.3039,67.4477,26736.0
2024-03-20 15:10:00,70.33,70.38,70.32,70.34,49103.0,67.4382,67.4861,67.4286,67.4477,49103.0
2024-03-20 15:15:00,70.34,70.4,70.31,70.34,55535.0,67.4477,67.5053,67.419,67.4477,55535.0
2024-03-20 15:20:00,70.34,70.34,70.26,70.31,49201.0,67.4477,67.4477,67.371,67.419,49201.0
2024-03-20 15:25:00,70.31,70.36,70.29,70.3,32251.0,67.419,67.4669,67.3998,67.4094,32251.0
2024-03-20 15:30:00,70.3,70.3,70.06,70.07,37526.0,67.4094,67.4094,67.1793,67.1888,37526.0
2024-03-20 15:35:00,70.06,70.16,70.06,70.16,24020.0,67.1793,67.2751,67.1793,67.2751,24020.0
2024-03-20 15:40:00,70.17,70.22,70.13,70.15,36824.0,67.2847,67.3327,67.2464,67.2656,36824.0
2024-03-20 15:45:00,70.15,70.15,69.9,69.91,40069.0,67.2656,67.2656,67.0258,67.0354,40069.0
2024-03-20 15:50:00,69.91,70.02,69.89,69.98,55501.0,67.0354,67.1409,67.0162,67.1025,55501.0
2024-03-20 15:55:00,69.99,70.24,69.96,70.22,355981.0,67.1121,67.3519,67.0834,67.3327,355981.0
2024-03-21 09:30:00,70.44,70.44,70.14,70.34,61714.0,67.5436,67.5436,67.256,67.4477,61714.0
2024-03-21 09:35:00,70.39,70.46,70.33,70.38,15220.0,67.4957,67.5628,67.4382,67.4861,15220.0
2024-03-21 09:40:00,70.37,70.58,70.37,70.55,13620.0,67.4765,67.6779,67.4765,67.6491,13620.0
2024-03-21 09:45:00,70.55,70.61,70.45,70.61,17459.0,67.6491,67.7066,67.5532,67.7066,17459.0
2024-03-21 09:50:00,70.61,70.74,70.59,70.64,24782.0,67.7066,67.8313,67.6875,67.7354,24782.0
2024-03-21 09:55:00,70.65,70.8,70.64,70.75,31669.0,67.745,67.8888,67.7354,67.8409,31669.0
2024-03-21 10:00:00,70.75,70.77,70.63,70.63,11543.0,67.8409,67.8601,67.7258,67.7258,11543.0
2024-03-21 10:05:00,70.63,70.71,70.58,70.65,17508.0,67.7258,67.8025,67.6779,67.745,17508.0
2024-03-21 10:10:00,70.65,70.7,70.61,70.67,10033.0,67.745,67.7929,67.7066,67.7642,10033.0
2024-03-21 10:15:00,70.67,70.72,70.63,70.63,6890.0,67.7642,67.8121,67.7258,67.7258,6890.0
2024-03-21 10:20:00,70.63,70.65,70.57,70.62,9799.0,67.7258,67.745,67.6683,67.7162,9799.0
2024-03-21 10:25:00,70.62,70.65,70.55,70.56,5916.0,67.7162,67.745,67.6491,67.6587,5916.0
2024-03-21 10:30:00,70.57,70.63,70.56,70.57,11658.0,67.6683,67.7258,67.6587,67.6683,11658.0
2024-03-21 10:35:00,70.58,70.7,70.58,70.61,12392.0,67.6779,67.7929,67.6779,67.7066,12392.0
2024-03-21 10:40:00,70.62,70.63,70.56,70.59,10602.0,67.7162,67.7258,67.6587,67.6875,10602.0
2024-03-21 10:45:00,70.59,70.63,70.54,70.54,13451.0,67.6875,67.7258,67.6395,67.6395,13451.0
2024-03-21 10:50:00,70.54,70.61,70.54,70.57,8102.0,67.6395,67.7066,67.6395,67.6683,8102.0
2024-03-21 10:55:00,70.59,70.65,70.57,70.59,7836.0,67.6875,67.745,67.6683,67.6875,7836.0
2024-03-21 11:00:00,70.6,70.6,70.45,70.47,15813.0,67.6971,67.6971,67.5532,67.5724,15813.0
2024-03-21 11:05:00,70.47,70.49,70.43,70.44,19601.0,67.5724,67.5916,67.534,67.5436,19601.0
2024-03-21 11:10:00,70.44,70.49,70.37,70.37,14660.0,67.5436,67.5916,67.4765,67.4765,14660.0
2024-03-21 11:15:00,70.39,70.4,70.33,70.33,10946.0,67.4957,67.5053,67.4382,67.4382,10946.0
2024-03-21 11:20:00,70.31,70.35,70.29,70.34,10273.0,67.419,67.4573,67.3998,67.4477,10273.0
2024-03-21 11:25:00,70.32,70.33,70.27,70.27,13187.0,67.4286,67.4382,67.3806,67.3806,13187.0
2024-03-21 11:30:00,70.26,70.28,70.22,70.24,11459.0,67.371,67.3902,67.3327,67.3519,11459.0
2024-03-21 11:35:00,70.24,70.28,70.2,70.23,6265.0,67.3519,67.3902,67.3135,67.3423,6265.0
2024-03-21 11:40:00,70.24,70.26,70.16,70.18,11594.0,67.3519,67.371,67.2751,67.2943,11594.0
2024-03-21 11:45:00,70.19,70.24,70.19,70.22,15397.0,67.3039,67.3519,67.3039,67.3327,15397.0
2024-03-21 11:50:00,70.21,70.28,70.2,70.26,10251.0,67.3231,67.3902,67.3135,67.371,10251.0
2024-03-21 11:55:00,70.26,70.29,70.24,70.28,9796.0,67.371,67.3998,67.3519,67.3902,9796.0
2024-03-21 12:00:00,70.27,70.33,70.27,70.3,10048.0,67.3806,67.4382,67.3806,67.4094,10048.0
2024-03-21 12:05:00,70.3,70.33,70.25,70.25,20285.0,67.4094,67.4382,67.3614,67.3614,20285.0
2024-03-21 12:10:00,70.25,70.25,70.16,70.17,9511.0,67.3614,67.3614,67.2751,67.2847,9511.0
2024-03-21 12:15:00,70.18,70.19,70.14,70.19,10822.0,67.2943,67.3039,67.256,67.3039,10822.0
2024-03-21 12:20:00,70.18,70.2,70.12,70.13,15555.0,67.2943,67.3135,67.2368,67.2464,15555.0
2024-03-21 12:25:00,70.15,70.19,70.14,70.15,11185.0,67.2656,67.3039,67.256,67.2656,11185.0
2024-03-21 12:30:00,70.15,70.18,70.08,70.08,25106.0,67.2656,67.2943,67.1984,67.1984,25106.0
2024-03-21 12:35:00,70.1,70.19,70.06,70.17,15175.0,67.2176,67.3039,67.1793,67.2847,15175.0
2024-03-21 12:40:00,70.18,70.18,70.12,70.14,9020.0,67.2943,67.2943,67.2368,67.256,9020.0
2024-03-21 12:45:00,70.13,70.22,70.12,70.22,7412.0,67.2464,67.3327,67.2368,67.3327,7412.0
2024-03-21 12:50:00,70.21,70.25,70.2,70.22,9207.0,67.3231,67.3614,67.3135,67.3327,9207.0
2024-03-21 12:55:00,70.22,70.25,70.21,70.25,6411.0,67.3327,67.3614,67.3231,67.3614,6411.0
2024-03-21 13:00:00,70.25,70.28,70.21,70.23,7835.0,67.3614,67.3902,67.3231,67.3423,7835.0
2024-03-21 13:05:00,70.25,70.31,70.24,70.31,7613.0,67.3614,67.419,67.3519,67.419,7613.0
2024-03-21 13:10:00,70.31,70.33,70.3,70.31,8930.0,67.419,67.4382,67.4094,67.419,8930.0
2024-03-21 13:15:00,70.31,70.33,70.27,70.27,10237.0,67.419,67.4382,67.3806,67.3806,10237.0
2024-03-21 13:20:00,70.26,70.26,70.24,70.26,18908.0,67.371,67.371,67.3519,67.371,18908.0
2024-03-21 13:25:00,70.24,70.27,70.2,70.26,11240.0,67.3519,67.3806,67.3135,67.371,11240.0
2024-03-21 13:30:00,70.26,70.27,70.2,70.24,9879.0,67.371,67.3806,67.3135,67.3519,9879.0
2024-03-21 13:35:00,70.23,70.25,70.22,70.25,11274.0,67.3423,67.3614,67.3327,67.3614,11274.0
2024-03-21 13:40:00,70.26,70.28,70.25,70.28,9062.0,67.371,67.3902,67.3614,67.3902,9062.0
2024-03-21 13:45:00,70.28,70.32,70.27,70.32,8113.0,67.3902,67.4286,67.3806,67.4286,8113.0
2024-03-21 13:50:00,70.32,70.33,70.3,70.33,17388.0,67.4286,67.4382,67.4094,67.4382,17388.0
2024-03-21 13:55:00,70.33,70.34,70.28,70.28,21206.0,67.4382,67.4477,67.3902,67.3902,21206.0
2024-03-21 14:00:00,70.28,70.33,70.27,70.31,12343.0,67.3902,67.4382,67.3806,67.419,12343.0
2024-03-21 14:05:00,70.3,70.33,70.28,70.33,16652.0,67.4094,67.4382,67.3902,67.4382,16652.0
2024-03-21 14:10:00,70.32,70.39,70.32,70.37,12065.0,67.4286,67.4957,67.4286,67.4765,12065.0
2024-03-21 14:15:00,70.35,70.4,70.32,70.4,10335.0,67.4573,67.5053,67.4286,67.5053,10335.0
2024-03-21 14:20:00,70.4,70.42,70.31,70.32,10169.0,67.5053,67.5245,67.419,67.4286,10169.0
2024-03-21 14:25:00,70.31,70.33,70.28,70.32,9659.0,67.419,67.4382,67.3902,67.4286,9659.0
2024-03-21 14:30:00,70.33,70.34,70.25,70.26,19115.0,67.4382,67.4477,67.3614,67.371,19115.0
2024-03-21 14:35:00,70.27,70.3,70.18,70.19,12598.0,67.3806,67.4094,67.2943,67.3039,12598.0
2024-03-21 14:40:00,70.18,70.21,70.15,70.17,12115.0,67.2943,67.3231,67.2656,67.2847,12115.0
2024-03-21 14:45:00,70.18,70.18,70.07,70.07,24822.0,67.2943,67.2943,67.1888,67.1888,24822.0
2024-03-21 14:50:00,70.09,70.14,70.05,70.1,25466.0,67.208,67.256,67.1697,67.2176,25466.0
2024-03-21 14:55:00,70.09,70.11,70.06,70.09,19815.0,67.208,67.2272,67.1793,67.208,19815.0
2024-03-21 15:00:00,70.1,70.16,70.1,70.15,35458.0,67.2176,67.2751,67.2176,67.2656,35458.0
2024-03-21 15:05:00,70.15,70.16,70.09,70.13,20351.0,67.2656,67.2751,67.208,67.2464,20351.0
2024-03-21 15:10:00,70.13,70.15,70.11,70.13,14930.0,67.2464,67.2656,67.2272,67.2464,14930.0
2024-03-21 15:15:00,70.13,70.16,70.11,70.12,14763.0,67.2464,67.2751,67.2272,67.2368,14763.0
2024-03-21 15:20:00,70.12,70.22,70.12,70.19,16011.0,67.2368,67.3327,67.2368,67.3039,16011.0
2024-03-21 15:25:00,70.2,70.27,70.2,70.22,11589.0,67.3135,67.3806,67.3135,67.3327,11589.0
2024-03-21 15:30:00,70.22,70.25,70.19,70.24,22359.0,67.3327,67.3614,67.3039,67.3519,22359.0
2024-03-21 15:35:00,70.24,70.28,70.19,70.28,20972.0,67.3519,67.3902,67.3039,67.3902,20972.0
2024-03-21 15:40:00,70.27,70.32,70.27,70.31,21209.0,67.3806,67.4286,67.3806,67.419,21209.0
2024-03-21 15:45:00,70.3,70.32,70.12,70.12,25917.0,67.4094,67.4286,67.2368,67.2368,25917.0
2024-03-21 15:50:00,70.12,70.16,70.04,70.16,46452.0,67.2368,67.2751,67.1601,67.2751,46452.0
2024-03-21 15:55:00,70.16,70.17,69.87,69.89,231192.0,67.2751,67.2847,66.9971,67.0162,231192.0
2024-03-22 09:30:00,70.29,70.52,70.26,70.37,48894.0,67.3998,67.6203,67.371,67.4765,48894.0
2024-03-22 09:35:00,70.39,70.39,70.28,70.35,18090.0,67.4957,67.4957,67.3902,67.4573,18090.0
2024-03-22 09:40:00,70.36,70.41,70.28,70.37,17433.0,67.4669,67.5149,67.3902,67.4765,17433.0
2024-03-22 09:45:00,70.37,70.47,70.31,70.32,17754.0,67.4765,67.5724,67.419,67.4286,17754.0
2024-03-22 09:50:00,70.32,70.4,70.3,70.31,10671.0,67.4286,67.5053,67.4094,67.419,10671.0
2024-03-22 09:55:00,70.31,70.44,70.3,70.4,13807.0,67.419,67.5436,67.4094,67.5053,13807.0
2024-03-22 10:00:00,70.4,70.45,70.38,70.45,23107.0,67.5053,67.5532,67.4861,67.5532,23107.0
2024-03-22 10:05:00,70.44,70.47,70.4,70.44,13233.0,67.5436,67.5724,67.5053,67.5436,13233.0
2024-03-22 10:10:00,70.43,70.48,70.38,70.48,18219.0,67.534,67.582,67.4861,67.582,18219.0
2024-03-22 10:15:00,70.48,70.5,70.43,70.47,35246.0,67.582,67.6012,67.534,67.5724,35246.0
2024-03-22 10:20:00,70.43,70.47,70.41,70.43,9680.0,67.534,67.5724,67.5149,67.534,9680.0
2024-03-22 10:25:00,70.43,70.47,70.41,70.42,7758.0,67.534,67.5724,67.5149,67.5245,7758.0
2024-03-22 10:30:00,70.41,70.41,70.35,70.39,21145.0,67.5149,67.5149,67.4573,67.4957,21145.0
2024-03-22 10:35:00,70.39,70.5,70.39,70.49,26212.0,67.4957,67.6012,67.4957,67.5916,26212.0
2024-03-22 10:40:00,70.5,70.52,70.35,70.38,45437.0,67.6012,67.6203,67.4573,67.4861,45437.0
2024-03-22 10:45:00,70.38,70.38,70.22,70.23,17741.0,67.4861,67.4861,67.3327,67.3423,17741.0
2024-03-22 10:50:00,70.23,70.27,70.17,70.26,28151.0,67.3423,67.3806,67.2847,67.371,28151.0
2024-03-22 10:55:00,70.26,70.28,70.21,70.27,12589.0,67.371,67.3902,67.3231,67.3806,12589.0
2024-03-22 11:00:00,70.27,70.28,70.19,70.26,15220.0,67.3806,67.3902,67.3039,67.371,15220.0
2024-03-22 11:05:00,70.26,70.26,70.15,70.16,13432.0,67.371,67.371,67.2656,67.2751,13432.0
2024-03-22 11:10:00,70.16,70.18,70.1,70.14,15720.0,67.2751,67.2943,67.2176,67.256,15720.0
2024-03-22 11:15:00,70.14,70.17,70.12,70.15,12972.0,67.256,67.2847,67.2368,67.2656,12972.0
2024-03-22 11:20:00,70.15,70.25,70.14,70.2,30045.0,67.2656,67.3614,67.256,67.3135,30045.0
2024-03-22 11:25:00,70.2,70.21,70.15,70.2,11956.0,67.3135,67.3231,67.2656,67.3135,11956.0
2024-03-22 11:30:00,70.19,70.24,70.18,70.23,11631.0,67.3039,67.3519,67.2943,67.3423,11631.0
2024-03-22 11:35:00,70.23,70.26,70.22,70.26,15850.0,67.3423,67.371,67.3327,67.371,15850.0
2024-03-22 11:40:00,70.27,70.28,70.23,70.25,9996.0,67.3806,67.3902,67.3423,67.3614,9996.0
2024-03-22 11:45:00,70.25,70.3,70.24,70.28,15110.0,67.3614,67.4094,67.3519,67.3902,15110.0
2024-03-22 11:50:00,70.29,70.32,70.25,70.27,16075.0,67.3998,67.4286,67.3614,67.3806,16075.0
2024-03-22 11:55:00,70.27,70.28,70.23,70.23,9067.0,67.3806,67.3902,67.3423,67.3423,9067.0
2024-03-22 12:00:00,70.23,70.27,70.22,70.27,24994.0,67.3423,67.3806,67.3327,67.3806,24994.0
2024-03-22 12:05:00,70.27,70.28,70.22,70.28,8222.0,67.3806,67.3902,67.3327,67.3902,8222.0
2024-03-22 12:10:00,70.28,70.3,70.26,70.26,16093.0,67.3902,67.4094,67.371,67.371,16093.0
2024-03-22 12:15:00,70.25,70.31,70.2,70.22,20228.0,67.3614,67.419,67.3135,67.3327,20228.0
2024-03-22 12:20:00,70.21,70.21,70.15,70.16,11232.0,67.3231,67.3231,67.2656,67.2751,11232.0
2024-03-22 12:25:00,70.16,70.18,70.12,70.16,37978.0,67.2751,67.2943,67.2368,67.2751,37978.0
2024-03-22 12:30:00,70.17,70.18,70.14,70.17,18199.0,67.2847,67.2943,67.256,67.2847,18199.0
2024-03-22 12:35:00,70.17,70.25,70.17,70.2,10727.0,67.2847,67.3614,67.2847,67.3135,10727.0
2024-03-22 12:40:00,70.2,70.21,70.17,70.18,4867.0,67.3135,67.3231,67.2847,67.2943,4867.0
2024-03-22 12:45:00,70.17,70.19,70.16,70.19,4491.0,67.2847,67.3039,67.2751,67.3039,4491.0
2024-03-22 12:50:00,70.2,70.21,70.11,70.11,9186.0,67.3135,67.3231,67.2272,67.2272,9186.0
2024-03-22 12:55:00,70.11,70.15,70.08,70.13,11309.0,67.2272,67.2656,67.1984,67.2464,11309.0
2024-03-22 13:00:00,70.13,70.13,70.05,70.06,5207.0,67.2464,67.2464,67.1697,67.1793,5207.0
2024-03-22 13:05:00,70.07,70.09,70.02,70.03,5066.0,67.1888,67.208,67.1409,67.1505,5066.0
2024-03-22 13:10:00,70.03,70.03,69.98,69.99,8725.0,67.1505,67.1505,67.1025,67.1121,8725.0
2024-03-22 13:15:00,69.99,70.06,69.98,70.06,8471.0,67.1121,67.1793,67.1025,67.1793,8471.0
2024-03-22 13:20:00,70.05,70.08,70.05,70.07,5569.0,67.1697,67.1984,67.1697,67.1888,5569.0
2024-03-22 13:25:00,70.08,70.11,70.07,70.1,10015.0,67.1984,67.2272,67.1888,67.2176,10015.0
2024-03-22 13:30:00,70.09,70.1,70.06,70.09,5995.0,67.208,67.2176,67.1793,67.208,5995.0
2024-03-22 13:35:00,70.09,70.14,70.08,70.11,8255.0,67.208,67.256,67.1984,67.2272,8255.0
2024-03-22 13:40:00,70.1,70.13,70.1,70.11,18290.0,67.2176,67.2464,67.2176,67.2272,18290.0
2024-03-22 13:45:00,70.11,70.13,70.09,70.11,27921.0,67.2272,67.2464,67.208,67.2272,27921.0
2024-03-22 13:50:00,70.11,70.13,70.1,70.13,30198.0,67.2272,67.2464,67.2176,67.2464,30198.0
2024-03-22 13:55:00,70.13,70.18,70.12,70.15,11121.0,67.2464,67.2943,67.2368,67.2656,11121.0
2024-03-22 14:00:00,70.16,70.19,70.05,70.09,93543.0,67.2751,67.3039,67.1697,67.208,93543.0
2024-03-22 14:05:00,70.08,70.08,69.95,70.01,22249.0,67.1984,67.1984,67.0738,67.1313,22249.0
2024-03-22 14:10:00,70.0,70.0,69.93,69.94,15984.0,67.1217,67.1217,67.0546,67.0642,15984.0
2024-03-22 14:15:00,69.94,69.99,69.91,69.99,19353.0,67.0642,67.1121,67.0354,67.1121,19353.0
2024-03-22 14:20:00,69.99,70.02,69.98,69.98,15942.0,67.1121,67.1409,67.1025,67.1025,15942.0
2024-03-22 14:25:00,69.98,70.0,69.93,69.94,19026.0,67.1025,67.1217,67.0546,67.0642,19026.0
2024-03-22 14:30:00,69.94,69.94,69.9,69.91,7510.0,67.0642,67.0642,67.0258,67.0354,7510.0
2024-03-22 14:35:00,69.91,69.98,69.91,69.97,9619.0,67.0354,67.1025,67.0354,67.093,9619.0
2024-03-22 14:40:00,69.97,69.98,69.95,69.98,11170.0,67.093,67.1025,67.0738,67.1025,11170.0
2024-03-22 14:45:00,69.97,70.03,69.97,70.03,9316.0,67.093,67.1505,67.093,67.1505,9316.0
2024-03-22 14:50:00,70.02,70.05,70.0,70.04,9762.0,67.1409,67.1697,67.1217,67.1601,9762.0
2024-03-22 14:55:00,70.04,70.04,70.0,70.03,10781.0,67.1601,67.1601,67.1217,67.1505,10781.0
2024-03-22 15:00:00,70.02,70.07,70.01,70.05,18673.0,67.1409,67.1888,67.1313,67.1697,18673.0
2024-03-22 15:05:00,70.06,70.07,70.02,70.05,23969.0,67.1793,67.1888,67.1409,67.1697,23969.0
2024-03-22 15:10:00,70.05,70.07,70.02,70.03,28997.0,67.1697,67.1888,67.1409,67.1505,28997.0
2024-03-22 15:15:00,70.03,70.05,69.89,69.9,32575.0,67.1505,67.1697,67.0162,67.0258,32575.0
2024-03-22 15:20:00,69.89,69.93,69.86,69.92,22599.0,67.0162,67.0546,66.9875,67.045,22599.0
2024-03-22 15:25:00,69.92,69.93,69.85,69.89,23412.0,67.045,67.0546,66.9779,67.0162,23412.0
2024-03-22 15:30:00,69.9,69.95,69.88,69.9,22647.0,67.0258,67.0738,67.0067,67.0258,22647.0
2024-03-22 15:35:00,69.9,69.92,69.85,69.87,27930.0,67.0258,67.045,66.9779,66.9971,27930.0
2024-03-22 15:40:00,69.87,69.98,69.87,69.98,54869.0,66.9971,67.1025,66.9971,67.1025,54869.0
2024-03-22 15:45:00,69.98,70.12,69.97,70.12,62722.0,67.1025,67.2368,67.093,67.2368,62722.0
2024-03-22 15:50:00,70.12,70.14,70.04,70.1,78738.0,67.2368,67.256,67.1601,67.2176,78738.0
2024-03-22 15:55:00,70.09,70.13,69.79,69.79,304720.0,67.208,67.2464,66.9204,66.9204,304720.0
2024-03-25 09:30:00,69.9,70.09,69.83,69.96,35215.0,67.0258,67.208,66.9587,67.0834,35215.0
2024-03-25 09:35:00,69.95,70.06,69.92,69.97,8039.0,67.0738,67.1793,67.045,67.093,8039.0
2024-03-25 09:40:00,69.96,70.1,69.95,70.0,15130.0,67.0834,67.2176,67.0738,67.1217,15130.0
2024-03-25 09:45:00,70.01,70.01,69.76,69.77,15723.0,67.1313,67.1313,66.8916,66.9012,15723.0
2024-03-25 09:50:00,69.77,69.86,69.76,69.78,13931.0,66.9012,66.9875,66.8916,66.9108,13931.0
2024-03-25 09:55:00,69.78,69.84,69.76,69.83,11920.0,66.9108,66.9683,66.8916,66.9587,11920.0
2024-03-25 10:00:00,69.82,69.89,69.78,69.84,29036.0,66.9491,67.0162,66.9108,66.9683,29036.0
2024-03-25 10:05:00,69.83,69.88,69.78,69.83,14574.0,66.9587,67.0067,66.9108,66.9587,14574.0
2024-03-25 10:10:00,69.82,69.85,69.78,69.85,11322.0,66.9491,66.9779,66.9108,66.9779,11322.0
2024-03-25 10:15:00,69.84,69.84,69.71,69.75,22492.0,66.9683,66.9683,66.8436,66.882,22492.0
2024-03-25 10:20:00,69.76,69.79,69.72,69.76,5951.0,66.8916,66.9204,66.8532,66.8916,5951.0
2024-03-25 10:25:00,69.78,69.81,69.74,69.79,9800.0,66.9108,66.9395,66.8724,66.9204,9800.0
2024-03-25 10:30:00,69.8,69.86,69.78,69.84,13642.0,66.9299,66.9875,66.9108,66.9683,13642.0
2024-03-25 10:35:00,69.83,69.83,69.78,69.8,31256.0,66.9587,66.9587,66.9108,66.9299,31256.0
2024-03-25 10:40:00,69.8,69.8,69.64,69.65,38761.0,66.9299,66.9299,66.7765,66.7861,38761.0
2024-03-25 10:45:00,69.65,69.73,69.61,69.68,19234.0,66.7861,66.8628,66.7478,66.8149,19234.0
2024-03-25 10:50:00,69.69,69.8,69.67,69.75,9914.0,66.8245,66.9299,66.8053,66.882,9914.0
2024-03-25 10:55:00,69.74,69.74,69.69,69.73,4823.0,66.8724,66.8724,66.8245,66.8628,4823.0
2024-03-25 11:00:00,69.73,69.87,69.71,69.86,12475.0,66.8628,66.9971,66.8436,66.9875,12475.0
2024-03-25 11:05:00,69.86,69.97,69.85,69.97,21005.0,66.9875,67.093,66.9779,67.093,21005.0
2024-03-25 11:10:00,69.97,69.97,69.85,69.87,5251.0,67.093,67.093,66.9779,66.9971,5251.0
2024-03-25 11:15:00,69.86,69.86,69.81,69.83,8378.0,66.9875,66.9875,66.9395,66.9587,8378.0
2024-03-25 11:20:00,69.84,69.9,69.83,69.9,13082.0,66.9683,67.0258,66.9587,67.0258,13082.0
2024-03-25 11:25:00,69.89,69.93,69.86,69.91,7217.0,67.0162,67.0546,66.9875,67.0354,7217.0
2024-03-25 11:30:00,69.9,69.91,69.86,69.91,7049.0,67.0258,67.0354,66.9875,67.0354,7049.0
2024-03-25 11:35:00,69.92,69.98,69.91,69.92,11837.0,67.045,67.1025,67.0354,67.045,11837.0
2024-03-25 11:40:00,69.92,69.96,69.91,69.93,6462.0,67.045,67.0834,67.0354,67.0546,6462.0
2024-03-25 11:45:00,69.94,69.94,69.8,69.81,13343.0,67.0642,67.0642,66.9299,66.9395,13343.0
2024-03-25 11:50:00,69.8,69.82,69.74,69.77,15740.0,66.9299,66.9491,66.8724,66.9012,15740.0
2024-03-25 11:55:00,69.77,69.86,69.77,69.86,13298.0,66.9012,66.9875,66.9012,66.9875,13298.0
2024-03-25 12:00:00,69.85,69.89,69.84,69.85,11311.0,66.9779,67.0162,66.9683,66.9779,11311.0
2024-03-25 12:05:00,69.85,69.88,69.8,69.87,16687.0,66.9779,67.0067,66.9299,66.9971,16687.0
2024-03-25 12:10:00,69.87,69.88,69.73,69.74,10906.0,66.9971,67.0067,66.8628,66.8724,10906.0
2024-03-25 12:15:00,69.74,69.79,69.73,69.79,12437.0,66.8724,66.9204,66.8628,66.9204,12437.0
2024-03-25 12:20:00,69.79,69.85,69.74,69.84,10150.0,66.9204,66.9779,66.8724,66.9683,10150.0
2024-03-25 12:25:00,69.85,69.88,69.84,69.85,7332.0,66.9779,67.0067,66.9683,66.9779,7332.0
2024-03-25 12:30:00,69.86,69.87,69.81,69.85,7750.0,66.9875,66.9971,66.9395,66.9779,7750.0
2024-03-25 12:35:00,69.85,69.88,69.84,69.86,12211.0,66.9779,67.0067,66.9683,66.9875,12211.0
2024-03-25 12:40:00,69.84,69.87,69.82,69.82,5042.0,66.9683,66.9971,66.9491,66.9491,5042.0
2024-03-25 12:45:00,69.82,69.82,69.79,69.79,10827.0,66.9491,66.9491,66.9204,66.9204,10827.0
2024-03-25 12:50:00,69.78,69.79,69.74,69.74,6416.0,66.9108,66.9204,66.8724,66.8724,6416.0
2024-03-25 12:55:00,69.74,69.77,69.74,69.77,4143.0,66.8724,66.9012,66.8724,66.9012,4143.0
2024-03-25 13:00:00,69.77,69.79,69.74,69.75,6366.0,66.9012,66.9204,66.8724,66.882,6366.0
2024-03-25 13:05:00,69.74,69.74,69.67,69.67,4461.0,66.8724,66.8724,66.8053,66.8053,4461.0
2024-03-25 13:10:00,69.68,69.7,69.62,69.64,16451.0,66.8149,66.8341,66.7573,66.7765,16451.0
2024-03-25 13:15:00,69.63,69.63,69.58,69.6,6309.0,66.7669,66.7669,66.719,66.7382,6309.0
2024-03-25 13:20:00,69.59,69.6,69.56,69.56,4987.0,66.7286,66.7382,66.6998,66.6998,4987.0
2024-03-25 13:25:00,69.55,69.6,69.55,69.59,5242.0,66.6902,66.7382,66.6902,66.7286,5242.0
2024-03-25 13:30:00,69.59,69.59,69.55,69.58,7765.0,66.7286,66.7286,66.6902,66.719,7765.0
2024-03-25 13:35:00,69.56,69.59,69.56,69.57,8659.0,66.6998,66.7286,66.6998,66.7094,8659.0
2024-03-25 13:40:00,69.56,69.57,69.52,69.54,6243.0,66.6998,66.7094,66.6615,66.6806,6243.0
2024-03-25 13:45:00,69.55,69.6,69.55,69.6,19895.0,66.6902,66.7382,66.6902,66.7382,19895.0
2024-03-25 13:50:00,69.61,69.64,69.61,69.63,4944.0,66.7478,66.7765,66.7478,66.7669,4944.0
2024-03-25 13:55:00,69.62,69.66,69.61,69.66,4476.0,66.7573,66.7957,66.7478,66.7957,4476.0
2024-03-25 14:00:00,69.66,69.66,69.62,69.65,6987.0,66.7957,66.7957,66.7573,66.7861,6987.0
2024-03-25 14:05:00,69.64,69.64,69.6,69.64,7325.0,66.7765,66.7765,66.7382,66.7765,7325.0
2024-03-25 14:10:00,69.64,69.73,69.64,69.73,21253.0,66.7765,66.8628,66.7765,66.8628,21253.0
2024-03-25 14:15:00,69.73,69.77,69.72,69.77,10037.0,66.8628,66.9012,66.8532,66.9012,10037.0
2024-03-25 14:20:00,69.77,69.8,69.75,69.8,7378.0,66.9012,66.9299,66.882,66.9299,7378.0
2024-03-25 14:25:00,69.8,69.83,69.78,69.8,31169.0,66.9299,66.9587,66.9108,66.9299,31169.0
2024-03-25 14:30:00,69.8,69.82,69.79,69.81,7175.0,66.9299,66.9491,66.9204,66.9395,7175.0
2024-03-25 14:35:00,69.8,69.82,69.77,69.79,11228.0,66.9299,66.9491,66.9012,66.9204,11228.0
2024-03-25 14:40:00,69.78,69.78,69.69,69.7,8232.0,66.9108,66.9108,66.8245,66.8341,8232.0
2024-03-25 14:45:00,69.7,69.7,69.65,69.66,5077.0,66.8341,66.8341,66.7861,66.7957,5077.0
2024-03-25 14:50:00,69.64,69.67,69.62,69.66,6578.0,66.7765,66.8053,66.7573,66.7957,6578.0
2024-03-25 14:55:00,69.67,69.67,69.65,69.66,8031.0,66.8053,66.8053,66.7861,66.7957,8031.0
2024-03-25 15:00:00,69.66,69.68,69.65,69.67,8208.0,66.7957,66.8149,66.7861,66.8053,8208.0
2024-03-25 15:05:00,69.67,69.68,69.65,69.67,10574.0,66.8053,66.8149,66.7861,66.8053,10574.0
2024-03-25 15:10:00,69.67,69.73,69.65,69.73,9824.0,66.8053,66.8628,66.7861,66.8628,9824.0
2024-03-25 15:15:00,69.73,69.74,69.71,69.72,11756.0,66.8628,66.8724,66.8436,66.8532,11756.0
2024-03-25 15:20:00,69.73,69.76,69.71,69.72,15766.0,66.8628,66.8916,66.8436,66.8532,15766.0
2024-03-25 15:25:00,69.73,69.75,69.71,69.75,8651.0,66.8628,66.882,66.8436,66.882,8651.0
2024-03-25 15:30:00,69.76,69.8,69.74,69.74,18148.0,66.8916,66.9299,66.8724,66.8724,18148.0
2024-03-25 15:35:00,69.75,69.75,69.71,69.73,10461.0,66.882,66.882,66.8436,66.8628,10461.0
2024-03-25 15:40:00,69.74,69.77,69.73,69.73,11438.0,66.8724,66.9012,66.8628,66.8628,11438.0
2024-03-25 15:45:00,69.73,69.73,69.55,69.59,20772.0,66.8628,66.8628,66.6902,66.7286,20772.0
2024-03-25 15:50:00,69.59,69.75,69.57,69.74,37246.0,66.7286,66.882,66.7094,66.8724,37246.0
2024-03-25 15:55:00,69.74,69.78,69.68,69.76,128937.0,66.8724,66.9108,66.8149,66.8916,128937.0
2024-03-26 09:30:00,69.55,69.72,69.51,69.67,41134.0,66.6902,66.8532,66.6519,66.8053,41134.0
2024-03-26 09:35:00,69.63,69.67,69.55,69.66,44363.0,66.7669,66.8053,66.6902,66.7957,44363.0
2024-03-26 09:40:00,69.67,69.7,69.58,69.61,52354.0,66.8053,66.8341,66.719,66.7478,52354.0
2024-03-26 09:45:00,69.6,69.65,69.56,69.62,82912.0,66.7382,66.7861,66.6998,66.7573,82912.0
2024-03-26 09:50:00,69.63,69.65,69.47,69.48,26764.0,66.7669,66.7861,66.6135,66.6231,26764.0
2024-03-26 09:55:00,69.46,69.5,69.42,69.44,21095.0,66.6039,66.6423,66.5656,66.5847,21095.0
2024-03-26 10:00:00,69.43,69.43,69.26,69.31,23856.0,66.5752,66.5752,66.4122,66.4601,23856.0
2024-03-26 10:05:00,69.32,69.4,69.3,69.3,50388.0,66.4697,66.5464,66.4505,66.4505,50388.0
2024-03-26 10:10:00,69.29,69.31,69.23,69.26,12912.0,66.4409,66.4601,66.3834,66.4122,12912.0
2024-03-26 10:15:00,69.26,69.32,69.23,69.24,15263.0,66.4122,66.4697,66.3834,66.393,15263.0
2024-03-26 10:20:00,69.24,69.29,69.22,69.27,12664.0,66.393,66.4409,66.3738,66.4217,12664.0
2024-03-26 10:25:00,69.3,69.4,69.27,69.37,19009.0,66.4505,66.5464,66.4217,66.5176,19009.0
2024-03-26 10:30:00,69.37,69.48,69.34,69.48,22168.0,66.5176,66.6231,66.4889,66.6231,22168.0
2024-03-26 10:35:00,69.48,69.49,69.44,69.47,13661.0,66.6231,66.6327,66.5847,66.6135,13661.0
2024-03-26 10:40:00,69.47,69.66,69.46,69.65,13770.0,66.6135,66.7957,66.6039,66.7861,13770.0
2024-03-26 10:45:00,69.66,69.68,69.6,69.66,11350.0,66.7957,66.8149,66.7382,66.7957,11350.0
2024-03-26 10:50:00,69.67,69.68,69.64,69.68,8273.0,66.8053,66.8149,66.7765,66.8149,8273.0
2024-03-26 10:55:00,69.69,69.71,69.67,69.68,6627.0,66.8245,66.8436,66.8053,66.8149,6627.0
2024-03-26 11:00:00,69.67,69.68,69.64,69.64,9686.0,66.8053,66.8149,66.7765,66.7765,9686.0
2024-03-26 11:05:00,69.65,69.65,69.52,69.52,21666.0,66.7861,66.7861,66.6615,66.6615,21666.0
2024-03-26 11:10:00,69.52,69.56,69.46,69.46,20982.0,66.6615,66.6998,66.6039,66.6039,20982.0
2024-03-26 11:15:00,69.45,69.57,69.44,69.57,14651.0,66.5943,66.7094,66.5847,66.7094,14651.0
2024-03-26 11:20:00,69.56,69.57,69.5,69.52,10371.0,66.6998,66.7094,66.6423,66.6615,10371.0
2024-03-26 11:25:00,69.52,69.57,69.49,69.57,6832.0,66.6615,66.7094,66.6327,66.7094,6832.0
2024-03-26 11:30:00,69.56,69.59,69.51,69.55,17763.0,66.6998,66.7286,66.6519,66.6902,17763.0
2024-03-26 11:35:00,69.55,69.56,69.48,69.48,32972.0,66.6902,66.6998,66.6231,66.6231,32972.0
2024-03-26 11:40:00,69.49,69.58,69.49,69.55,19219.0,66.6327,66.719,66.6327,66.6902,19219.0
2024-03-26 11:45:00,69.55,69.68,69.55,69.67,27351.0,66.6902,66.8149,66.6902,66.8053,27351.0
2024-03-26 11:50:00,69.67,69.67,69.56,69.56,18866.0,66.8053,66.8053,66.6998,66.6998,18866.0
2024-03-26 11:55:00,69.56,69.56,69.5,69.5,13786.0,66.6998,66.6998,66.6423,66.6423,13786.0
2024-03-26 12:00:00,69.49,69.51,69.46,69.5,9238.0,66.6327,66.6519,66.6039,66.6423,9238.0
2024-03-26 12:05:00,69.5,69.5,69.45,69.5,9337.0,66.6423,66.6423,66.5943,66.6423,9337.0
2024-03-26 12:10:00,69.47,69.48,69.38,69.38,37054.0,66.6135,66.6231,66.5272,66.5272,37054.0
2024-03-26 12:15:00,69.39,69.42,69.34,69.39,16501.0,66.5368,66.5656,66.4889,66.5368,16501.0
2024-03-26 12:20:00,69.39,69.44,69.38,69.41,23295.0,66.5368,66.5847,66.5272,66.556,23295.0
2024-03-26 12:25:00,69.41,69.51,69.37,69.49,39974.0,66.556,66.6519,66.5176,66.6327,39974.0
2024-03-26 12:30:00,69.48,69.48,69.26,69.29,18197.0,66.6231,66.6231,66.4122,66.4409,18197.0
2024-03-26 12:35:00,69.28,69.3,69.26,69.27,5971.0,66.4313,66.4505,66.4122,66.4217,5971.0
2024-03-26 12:40:00,69.27,69.33,69.26,69.31,7885.0,66.4217,66.4793,66.4122,66.4601,7885.0
2024-03-26 12:45:00,69.3,69.33,69.27,69.31,10180.0,66.4505,66.4793,66.4217,66.4601,10180.0
2024-03-26 12:50:00,69.31,69.33,69.28,69.31,17097.0,66.4601,66.4793,66.4313,66.4601,17097.0
2024-03-26 12:55:00,69.31,69.39,69.31,69.38,18473.0,66.4601,66.5368,66.4601,66.5272,18473.0
2024-03-26 13:00:00,69.38,69.41,69.35,69.35,21065.0,66.5272,66.556,66.4985,66.4985,21065.0
2024-03-26 13:05:00,69.35,69.36,69.29,69.3,32480.0,66.4985,66.508,66.4409,66.4505,32480.0
2024-03-26 13:10:00,69.3,69.33,69.26,69.29,11285.0,66.4505,66.4793,66.4122,66.4409,11285.0
2024-03-26 13:15:00,69.29,69.33,69.28,69.31,27380.0,66.4409,66.4793,66.4313,66.4601,27380.0
2024-03-26 13:20:00,69.31,69.32,69.23,69.23,51982.0,66.4601,66.4697,66.3834,66.3834,51982.0
2024-03-26 13:25:00,69.23,69.37,69.22,69.36,10715.0,66.3834,66.5176,66.3738,66.508,10715.0
2024-03-26 13:30:00,69.35,69.36,69.29,69.31,25834.0,66.4985,66.508,66.4409,66.4601,25834.0
2024-03-26 13:35:00,69.3,69.3,69.2,69.2,20963.0,66.4505,66.4505,66.3546,66.3546,20963.0
2024-03-26 13:40:00,69.2,69.23,69.15,69.18,17648.0,66.3546,66.3834,66.3067,66.3354,17648.0
2024-03-26 13:45:00,69.18,69.25,69.18,69.24,22230.0,66.3354,66.4026,66.3354,66.393,22230.0
2024-03-26 13:50:00,69.25,69.29,69.23,69.23,27347.0,66.4026,66.4409,66.3834,66.3834,27347.0
2024-03-26 13:55:00,69.24,69.31,69.24,69.28,17092.0,66.393,66.4601,66.393,66.4313,17092.0
2024-03-26 14:00:00,69.28,69.3,69.24,69.28,20178.0,66.4313,66.4505,66.393,66.4313,20178.0
2024-03-26 14:05:00,69.29,69.31,69.26,69.28,30492.0,66.4409,66.4601,66.4122,66.4313,30492.0
2024-03-26 14:10:00,69.27,69.31,69.26,69.3,26098.0,66.4217,66.4601,66.4122,66.4505,26098.0
2024-03-26 14:15:00,69.31,69.36,69.3,69.33,18037.0,66.4601,66.508,66.4505,66.4793,18037.0
2024-03-26 14:20:00,69.34,69.35,69.31,69.31,19058.0,66.4889,66.4985,66.4601,66.4601,19058.0
2024-03-26 14:25:00,69.31,69.34,69.27,69.28,29873.0,66.4601,66.4889,66.4217,66.4313,29873.0
2024-03-26 14:30:00,69.28,69.31,69.25,69.26,34791.0,66.4313,66.4601,66.4026,66.4122,34791.0
2024-03-26 14:35:00,69.26,69.27,69.23,69.25,16920.0,66.4122,66.4217,66.3834,66.4026,16920.0
2024-03-26 14:40:00,69.25,69.26,69.23,69.23,27976.0,66.4026,66.4122,66.3834,66.3834,27976.0
2024-03-26 14:45:00,69.24,69.25,69.22,69.24,27509.0,66.393,66.4026,66.3738,66.393,27509.0
2024-03-26 14:50:00,69.24,69.25,69.21,69.23,22600.0,66.393,66.4026,66.3642,66.3834,22600.0
2024-03-26 14:55:00,69.23,69.28,69.22,69.27,22359.0,66.3834,66.4313,66.3738,66.4217,22359.0
2024-03-26 15:00:00,69.27,69.28,69.21,69.28,33150.0,66.4217,66.4313,66.3642,66.4313,33150.0
2024-03-26 15:05:00,69.29,69.38,69.28,69.38,15491.0,66.4409,66.5272,66.4313,66.5272,15491.0
2024-03-26 15:10:00,69.38,69.44,69.36,69.44,16470.0,66.5272,66.5847,66.508,66.5847,16470.0
2024-03-26 15:15:00,69.44,69.46,69.42,69.44,23664.0,66.5847,66.6039,66.5656,66.5847,23664.0
2024-03-26 15:20:00,69.44,69.45,69.39,69.45,19573.0,66.5847,66.5943,66.5368,66.5943,19573.0
2024-03-26 15:25:00,69.45,69.51,69.43,69.44,34205.0,66.5943,66.6519,66.5752,66.5847,34205.0
2024-03-26 15:30:00,69.44,69.53,69.42,69.53,26409.0,66.5847,66.671,66.5656,66.671,26409.0
2024-03-26 15:35:00,69.53,69.57,69.41,69.48,53709.0,66.671,66.7094,66.556,66.6231,53709.0
2024-03-26 15:40:00,69.48,69.57,69.45,69.55,121738.0,66.6231,66.7094,66.5943,66.6902,121738.0
2024-03-26 15:45:00,69.55,69.55,69.34,69.34,46411.0,66.6902,66.6902,66.4889,66.4889,46411.0
2024-03-26 15:50:00,69.34,69.44,69.3,69.42,94023.0,66.4889,66.5847,66.4505,66.5656,94023.0
2024-03-26 15:55:00,69.43,69.5,69.25,69.3,303850.0,66.5752,66.6423,66.4026,66.4505,303850.0
2024-03-27 09:30:00,69.64,69.8,69.6,69.77,49897.0,66.7765,66.9299,66.7382,66.9012,49897.0
2024-03-27 09:35:00,69.92,70.17,69.9,70.14,53409.0,67.045,67.2847,67.0258,67.256,53409.0
2024-03-27 09:40:00,70.14,70.24,70.13,70.23,29962.0,67.256,67.3519,67.2464,67.3423,29962.0
2024-03-27 09:45:00,70.23,70.26,70.05,70.06,25332.0,67.3423,67.371,67.1697,67.1793,25332.0
2024-03-27 09:50:00,70.06,70.16,70.01,70.16,72670.0,67.1793,67.2751,67.1313,67.2751,72670.0
2024-03-27 09:55:00,70.16,70.24,70.15,70.22,64639.0,67.2751,67.3519,67.2656,67.3327,64639.0
2024-03-27 10:00:00,70.21,70.32,70.18,70.24,43179.0,67.3231,67.4286,67.2943,67.3519,43179.0
2024-03-27 10:05:00,70.24,70.29,70.17,70.28,23609.0,67.3519,67.3998,67.2847,67.3902,23609.0
2024-03-27 10:10:00,70.28,70.37,70.24,70.3,17231.0,67.3902,67.4765,67.3519,67.4094,17231.0
2024-03-27 10:15:00,70.3,70.37,70.25,70.31,17605.0,67.4094,67.4765,67.3614,67.419,17605.0
2024-03-27 10:20:00,70.31,70.34,70.2,70.23,11452.0,67.419,67.4477,67.3135,67.3423,11452.0
2024-03-27 10:25:00,70.23,70.35,70.22,70.3,25991.0,67.3423,67.4573,67.3327,67.4094,25991.0
2024-03-27 10:30:00,70.31,70.4,70.26,70.26,21003.0,67.419,67.5053,67.371,67.371,21003.0
2024-03-27 10:35:00,70.27,70.28,70.14,70.16,16744.0,67.3806,67.3902,67.256,67.2751,16744.0
2024-03-27 10:40:00,70.17,70.21,70.09,70.13,60236.0,67.2847,67.3231,67.208,67.2464,60236.0
2024-03-27 10:45:00,70.14,70.21,70.11,70.21,24168.0,67.256,67.3231,67.2272,67.3231,24168.0
2024-03-27 10:50:00,70.22,70.23,70.14,70.15,30448.0,67.3327,67.3423,67.256,67.2656,30448.0
2024-03-27 10:55:00,70.15,70.24,70.14,70.24,14529.0,67.2656,67.3519,67.256,67.3519,14529.0
2024-03-27 11:00:00,70.25,70.36,70.24,70.32,21049.0,67.3614,67.4669,67.3519,67.4286,21049.0
2024-03-27 11:05:00,70.31,70.37,70.31,70.33,14145.0,67.419,67.4765,67.419,67.4382,14145.0
2024-03-27 11:10:00,70.33,70.36,70.3,70.32,23799.0,67.4382,67.4669,67.4094,67.4286,23799.0
2024-03-27 11:15:00,70.32,70.4,70.29,70.34,28786.0,67.4286,67.5053,67.3998,67.4477,28786.0
2024-03-27 11:20:00,70.33,70.37,70.31,70.33,10853.0,67.4382,67.4765,67.419,67.4382,10853.0
2024-03-27 11:25:00,70.34,70.38,70.33,70.35,12157.0,67.4477,67.4861,67.4382,67.4573,12157.0
2024-03-27 11:30:00,70.34,70.37,70.31,70.35,12486.0,67.4477,67.4765,67.419,67.4573,12486.0
2024-03-27 11:35:00,70.34,70.43,70.34,70.41,14297.0,67.4477,67.534,67.4477,67.5149,14297.0
2024-03-27 11:40:00,70.42,70.43,70.36,70.41,12654.0,67.5245,67.534,67.4669,67.5149,12654.0
2024-03-27 11:45:00,70.37,70.43,70.36,70.37,8100.0,67.4765,67.534,67.4669,67.4765,8100.0
2024-03-27 11:50:00,70.37,70.39,70.34,70.38,10680.0,67.4765,67.4957,67.4477,67.4861,10680.0
2024-03-27 11:55:00,70.37,70.39,70.35,70.37,13070.0,67.4765,67.4957,67.4573,67.4765,13070.0
2024-03-27 12:00:00,70.38,70.39,70.3,70.31,25143.0,67.4861,67.4957,67.4094,67.419,25143.0
2024-03-27 12:05:00,70.3,70.38,70.29,70.38,11708.0,67.4094,67.4861,67.3998,67.4861,11708.0
2024-03-27 12:10:00,70.38,70.41,70.38,70.39,7514.0,67.4861,67.5149,67.4861,67.4957,7514.0
2024-03-27 12:15:00,70.38,70.39,70.29,70.31,13578.0,67.4861,67.4957,67.3998,67.419,13578.0
2024-03-27 12:20:00,70.31,70.32,70.29,70.3,17149.0,67.419,67.4286,67.3998,67.4094,17149.0
2024-03-27 12:25:00,70.3,70.33,70.28,70.31,26850.0,67.4094,67.4382,67.3902,67.419,26850.0
2024-03-27 12:30:00,70.31,70.36,70.31,70.34,10874.0,67.419,67.4669,67.419,67.4477,10874.0
2024-03-27 12:35:00,70.34,70.4,70.3,70.4,18598.0,67.4477,67.5053,67.4094,67.5053,18598.0
2024-03-27 12:40:00,70.41,70.48,70.4,70.47,16806.0,67.5149,67.582,67.5053,67.5724,16806.0
2024-03-27 12:45:00,70.48,70.52,70.45,70.48,22094.0,67.582,67.6203,67.5532,67.582,22094.0
2024-03-27 12:50:00,70.48,70.53,70.47,70.51,15711.0,67.582,67.6299,67.5724,67.6108,15711.0
2024-03-27 12:55:00,70.51,70.53,70.5,70.52,24377.0,67.6108,67.6299,67.6012,67.6203,24377.0
2024-03-27 13:00:00,70.51,70.54,70.48,70.53,18129.0,67.6108,67.6395,67.582,67.6299,18129.0
2024-03-27 13:05:00,70.53,70.55,70.51,70.51,11032.0,67.6299,67.6491,67.6108,67.6108,11032.0
2024-03-27 13:10:00,70.51,70.62,70.49,70.62,27068.0,67.6108,67.7162,67.5916,67.7162,27068.0
2024-03-27 13:15:00,70.61,70.64,70.6,70.64,23742.0,67.7066,67.7354,67.6971,67.7354,23742.0
2024-03-27 13:20:00,70.64,70.7,70.63,70.69,38466.0,67.7354,67.7929,67.7258,67.7834,38466.0
2024-03-27 13:25:00,70.7,70.72,70.68,70.7,13585.0,67.7929,67.8121,67.7738,67.7929,13585.0
2024-03-27 13:30:00,70.7,70.72,70.67,70.67,26112.0,67.7929,67.8121,67.7642,67.7642,26112.0
2024-03-27 13:35:00,70.67,70.69,70.61,70.63,14448.0,67.7642,67.7834,67.7066,67.7258,14448.0
2024-03-27 13:40:00,70.63,70.63,70.56,70.62,42928.0,67.7258,67.7258,67.6587,67.7162,42928.0
2024-03-27 13:45:00,70.61,70.68,70.6,70.65,37735.0,67.7066,67.7738,67.6971,67.745,37735.0
2024-03-27 13:50:00,70.65,70.65,70.57,70.6,8341.0,67.745,67.745,67.6683,67.6971,8341.0
2024-03-27 13:55:00,70.59,70.6,70.56,70.58,7636.0,67.6875,67.6971,67.6587,67.6779,7636.0
2024-03-27 14:00:00,70.59,70.67,70.58,70.66,18962.0,67.6875,67.7642,67.6779,67.7546,18962.0
2024-03-27 14:05:00,70.67,70.73,70.66,70.72,15940.0,67.7642,67.8217,67.7546,67.8121,15940.0
2024-03-27 14:10:00,70.72,70.74,70.7,70.73,19753.0,67.8121,67.8313,67.7929,67.8217,19753.0
2024-03-27 14:15:00,70.72,70.79,70.7,70.78,64012.0,67.8121,67.8792,67.7929,67.8697,64012.0
2024-03-27 14:20:00,70.78,70.8,70.76,70.77,26514.0,67.8697,67.8888,67.8505,67.8601,26514.0
2024-03-27 14:25:00,70.77,70.82,70.77,70.82,19071.0,67.8601,67.908,67.8601,67.908,19071.0
2024-03-27 14:30:00,70.82,70.83,70.76,70.78,38061.0,67.908,67.9176,67.8505,67.8697,38061.0
2024-03-27 14:35:00,70.77,70.78,70.74,70.78,24434.0,67.8601,67.8697,67.8313,67.8697,24434.0
2024-03-27 14:40:00,70.78,70.78,70.73,70.73,12173.0,67.8697,67.8697,67.8217,67.8217,12173.0
2024-03-27 14:45:00,70.71,70.76,70.71,70.75,10530.0,67.8025,67.8505,67.8025,67.8409,10530.0
2024-03-27 14:50:00,70.75,70.76,70.7,70.72,14439.0,67.8409,67.8505,67.7929,67.8121,14439.0
2024-03-27 14:55:00,70.72,70.76,70.7,70.76,13801.0,67.8121,67.8505,67.7929,67.8505,13801.0
2024-03-27 15:00:00,70.77,70.79,70.75,70.76,13326.0,67.8601,67.8792,67.8409,67.8505,13326.0
2024-03-27 15:05:00,70.76,70.76,70.71,70.72,20827.0,67.8505,67.8505,67.8025,67.8121,20827.0
2024-03-27 15:10:00,70.72,70.73,70.69,70.7,17663.0,67.8121,67.8217,67.7834,67.7929,17663.0
2024-03-27 15:15:00,70.69,70.71,70.6,70.63,21532.0,67.7834,67.8025,67.6971,67.7258,21532.0
2024-03-27 15:20:00,70.62,70.75,70.62,70.74,38131.0,67.7162,67.8409,67.7162,67.8313,38131.0
2024-03-27 15:25:00,70.75,70.82,70.73,70.77,38129.0,67.8409,67.908,67.8217,67.8601,38129.0
2024-03-27 15:30:00,70.77,70.83,70.75,70.81,29286.0,67.8601,67.9176,67.8409,67.8984,29286.0
2024-03-27 15:35:00,70.81,70.82,70.71,70.75,42108.0,67.8984,67.908,67.8025,67.8409,42108.0
2024-03-27 15:40:00,70.75,70.81,70.74,70.81,53087.0,67.8409,67.8984,67.8313,67.8984,53087.0
2024-03-27 15:45:00,70.8,70.83,70.7,70.7,61294.0,67.8888,67.9176,67.7929,67.7929,61294.0
2024-03-27 15:50:00,70.71,70.94,70.68,70.84,116377.0,67.8025,68.0231,67.7738,67.9272,116377.0
2024-03-27 15:55:00,70.84,71.07,70.81,71.05,369742.0,67.9272,68.1477,67.8984,68.1285,369742.0
2024-03-28 09:30:00,71.02,71.32,71.01,71.27,72810.0,68.0998,68.3874,68.0902,68.3395,72810.0
2024-03-28 09:35:00,71.23,71.44,71.22,71.28,20092.0,68.3011,68.5025,68.2916,68.3491,20092.0
2024-03-28 09:40:00,71.24,71.28,71.14,71.15,13917.0,68.3107,68.3491,68.2148,68.2244,13917.0
2024-03-28 09:45:00,71.15,71.17,70.96,70.99,17951.0,68.2244,68.2436,68.0422,68.071,17951.0
2024-03-28 09:50:00,70.98,71.0,70.8,70.83,14861.0,68.0614,68.0806,67.8888,67.9176,14861.0
2024-03-28 09:55:00,70.81,70.95,70.8,70.92,22468.0,67.8984,68.0327,67.8888,68.0039,22468.0
2024-03-28 10:00:00,70.92,71.0,70.9,70.94,78141.0,68.0039,68.0806,67.9847,68.0231,78141.0
2024-03-28 10:05:00,70.95,71.09,70.93,71.06,14080.0,68.0327,68.1669,68.0135,68.1381,14080.0
2024-03-28 10:10:00,71.04,71.2,71.03,71.18,31928.0,68.119,68.2724,68.1094,68.2532,31928.0
2024-03-28 10:15:00,71.17,71.27,71.15,71.19,64598.0,68.2436,68.3395,68.2244,68.2628,64598.0
2024-03-28 10:20:00,71.19,71.22,71.1,71.14,74339.0,68.2628,68.2916,68.1765,68.2148,74339.0
2024-03-28 10:25:00,71.14,71.22,71.06,71.2,45254.0,68.2148,68.2916,68.1381,68.2724,45254.0
2024-03-28 10:30:00,71.21,71.25,71.2,71.23,17980.0,68.282,68.3203,68.2724,68.3011,17980.0
2024-03-28 10:35:00,71.22,71.33,71.19,71.33,18406.0,68.2916,68.397,68.2628,68.397,18406.0
2024-03-28 10:40:00,71.33,71.39,71.32,71.36,41763.0,68.397,68.4546,68.3874,68.4258,41763.0
2024-03-28 10:45:00,71.37,71.49,71.37,71.45,64675.0,68.4354,68.5505,68.4354,68.5121,64675.0
2024-03-28 10:50:00,71.44,71.5,71.43,71.46,23434.0,68.5025,68.56,68.4929,68.5217,23434.0
2024-03-28 10:55:00,71.47,71.49,71.4,71.41,24746.0,68.5313,68.5505,68.4642,68.4737,24746.0
2024-03-28 11:00:00,71.41,71.45,71.36,71.45,21155.0,68.4737,68.5121,68.4258,68.5121,21155.0
2024-03-28 11:05:00,71.45,71.55,71.45,71.55,60084.0,68.5121,68.608,68.5121,68.608,60084.0
2024-03-28 11:10:00,71.55,71.59,71.5,71.59,42949.0,68.608,68.6463,68.56,68.6463,42949.0
2024-03-28 11:15:00,71.58,71.62,71.54,71.55,25972.0,68.6368,68.6751,68.5984,68.608,25972.0
2024-03-28 11:20:00,71.55,71.59,71.51,71.52,26813.0,68.608,68.6463,68.5696,68.5792,26813.0
2024-03-28 11:25:00,71.51,71.53,71.46,71.48,25605.0,68.5696,68.5888,68.5217,68.5409,25605.0
2024-03-28 11:30:00,71.48,71.48,71.31,71.33,27742.0,68.5409,68.5409,68.3779,68.397,27742.0
2024-03-28 11:35:00,71.33,71.35,71.25,71.31,17482.0,68.397,68.4162,68.3203,68.3779,17482.0
2024-03-28 11:40:00,71.31,71.34,71.29,71.34,12825.0,68.3779,68.4066,68.3587,68.4066,12825.0
2024-03-28 11:45:00,71.35,71.37,71.31,71.35,31995.0,68.4162,68.4354,68.3779,68.4162,31995.0
2024-03-28 11:50:00,71.34,71.35,71.3,71.32,18031.0,68.4066,68.4162,68.3683,68.3874,18031.0
2024-03-28 11:55:00,71.32,71.34,71.3,71.31,8826.0,68.3874,68.4066,68.3683,68.3779,8826.0
2024-03-28 12:00:00,71.3,71.36,71.3,71.35,19640.0,68.3683,68.4258,68.3683,68.4162,19640.0
2024-03-28 12:05:00,71.36,71.43,71.35,71.37,14355.0,68.4258,68.4929,68.4162,68.4354,14355.0
2024-03-28 12:10:00,71.37,71.39,71.32,71.34,11561.0,68.4354,68.4546,68.3874,68.4066,11561.0
2024-03-28 12:15:00,71.34,71.37,71.31,71.36,13255.0,68.4066,68.4354,68.3779,68.4258,13255.0
2024-03-28 12:20:00,71.37,71.44,71.35,71.42,13328.0,68.4354,68.5025,68.4162,68.4833,13328.0
2024-03-28 12:25:00,71.42,71.48,71.39,71.41,13559.0,68.4833,68.5409,68.4546,68.4737,13559.0
2024-03-28 12:30:00,71.41,71.48,71.39,71.47,9103.0,68.4737,68.5409,68.4546,68.5313,9103.0
2024-03-28 12:35:00,71.47,71.51,71.44,71.51,10587.0,68.5313,68.5696,68.5025,68.5696,10587.0
2024-03-28 12:40:00,71.51,71.51,71.45,71.45,19750.0,68.5696,68.5696,68.5121,68.5121,19750.0
2024-03-28 12:45:00,71.45,71.46,71.4,71.45,17047.0,68.5121,68.5217,68.4642,68.5121,17047.0
2024-03-28 12:50:00,71.45,71.46,71.41,71.45,12334.0,68.5121,68.5217,68.4737,68.5121,12334.0
2024-03-28 12:55:00,71.45,71.48,71.41,71.42,23972.0,68.5121,68.5409,68.4737,68.4833,23972.0
2024-03-28 13:00:00,71.42,71.45,71.4,71.42,18171.0,68.4833,68.5121,68.4642,68.4833,18171.0
2024-03-28 13:05:00,71.43,71.47,71.42,71.45,24150.0,68.4929,68.5313,68.4833,68.5121,24150.0
2024-03-28 13:10:00,71.45,71.47,71.43,71.47,32085.0,68.5121,68.5313,68.4929,68.5313,32085.0
2024-03-28 13:15:00,71.48,71.5,71.42,71.43,12815.0,68.5409,68.56,68.4833,68.4929,12815.0
2024-03-28 13:20:00,71.42,71.43,71.4,71.43,9516.0,68.4833,68.4929,68.4642,68.4929,9516.0
2024-03-28 13:25:00,71.42,71.45,71.41,71.42,9327.0,68.4833,68.5121,68.4737,68.4833,9327.0
2024-03-28 13:30:00,71.41,71.44,71.36,71.37,10640.0,68.4737,68.5025,68.4258,68.4354,10640.0
2024-03-28 13:35:00,71.36,71.36,71.32,71.34,24039.0,68.4258,68.4258,68.3874,68.4066,24039.0
2024-03-28 13:40:00,71.33,71.42,71.31,71.41,15003.0,68.397,68.4833,68.3779,68.4737,15003.0
2024-03-28 13:45:00,71.42,71.46,71.41,71.45,10721.0,68.4833,68.5217,68.4737,68.5121,10721.0
2024-03-28 13:50:00,71.44,71.48,71.42,71.48,8837.0,68.5025,68.5409,68.4833,68.5409,8837.0
2024-03-28 13:55:00,71.48,71.59,71.47,71.59,11415.0,68.5409,68.6463,68.5313,68.6463,11415.0
2024-03-28 14:00:00,71.58,71.6,71.53,71.56,47793.0,68.6368,68.6559,68.5888,68.6176,47793.0
2024-03-28 14:05:00,71.56,71.63,71.56,71.6,20972.0,68.6176,68.6847,68.6176,68.6559,20972.0
2024-03-28 14:10:00,71.6,71.62,71.57,71.59,18979.0,68.6559,68.6751,68.6272,68.6463,18979.0
2024-03-28 14:15:00,71.59,71.65,71.58,71.63,16122.0,68.6463,68.7039,68.6368,68.6847,16122.0
2024-03-28 14:20:00,71.63,71.69,71.63,71.65,16921.0,68.6847,68.7422,68.6847,68.7039,16921.0
2024-03-28 14:25:00,71.65,71.65,71.6,71.62,21438.0,68.7039,68.7039,68.6559,68.6751,21438.0
2024-03-28 14:30:00,71.62,71.64,71.57,71.59,17306.0,68.6751,68.6943,68.6272,68.6463,17306.0
2024-03-28 14:35:00,71.59,71.62,71.56,71.62,67706.0,68.6463,68.6751,68.6176,68.6751,67706.0
2024-03-28 14:40:00,71.61,71.62,71.57,71.59,25425.0,68.6655,68.6751,68.6272,68.6463,25425.0
2024-03-28 14:45:00,71.61,71.64,71.57,71.59,56438.0,68.6655,68.6943,68.6272,68.6463,56438.0
2024-03-28 14:50:00,71.59,71.59,71.48,71.53,21254.0,68.6463,68.6463,68.5409,68.5888,21254.0
2024-03-28 14:55:00,71.53,71.65,71.52,71.62,22514.0,68.5888,68.7039,68.5792,68.6751,22514.0
2024-03-28 15:00:00,71.62,71.65,71.55,71.57,40990.0,68.6751,68.7039,68.608,68.6272,40990.0
2024-03-28 15:05:00,71.57,71.65,71.56,71.63,22492.0,68.6272,68.7039,68.6176,68.6847,22492.0
2024-03-28 15:10:00,71.64,71.68,71.62,71.66,30307.0,68.6943,68.7326,68.6751,68.7135,30307.0
2024-03-28 15:15:00,71.66,71.74,71.65,71.69,31870.0,68.7135,68.7902,68.7039,68.7422,31870.0
2024-03-28 15:20:00,71.69,71.73,71.67,71.68,27856.0,68.7422,68.7806,68.7231,68.7326,27856.0
2024-03-28 15:25:00,71.69,71.74,71.67,71.71,51475.0,68.7422,68.7902,68.7231,68.7614,51475.0
2024-03-28 15:30:00,71.71,71.76,71.66,71.66,127684.0,68.7614,68.8094,68.7135,68.7135,127684.0
2024-03-28 15:35:00,71.66,71.71,71.65,71.69,35746.0,68.7135,68.7614,68.7039,68.7422,35746.0
2024-03-28 15:40:00,71.69,71.74,71.68,71.72,45528.0,68.7422,68.7902,68.7326,68.771,45528.0
2024-03-28 15:45:00,71.72,71.79,71.7,71.78,61227.0,68.771,68.8381,68.7518,68.8285,61227.0
2024-03-28 15:50:00,71.78,71.81,71.7,71.78,134882.0,68.8285,68.8573,68.7518,68.8285,134882.0
2024-03-28 15:55:00,71.78,71.91,71.68,71.73,419122.0,68.8285,68.9532,68.7326,68.7806,419122.0
2024-04-01 09:30:00,71.49,71.7,71.34,71.37,100968.0,68.5505,68.7518,68.4066,68.4354,100968.0
2024-04-01 09:35:00,71.34,71.36,70.9,70.95,34129.0,68.4066,68.4258,67.9847,68.0327,34129.0
2024-04-01 09:40:00,70.92,71.13,70.85,71.1,38132.0,68.0039,68.2053,67.9368,68.1765,38132.0
2024-04-01 09:45:00,71.09,71.14,71.0,71.01,25193.0,68.1669,68.2148,68.0806,68.0902,25193.0
2024-04-01 09:50:00,71.02,71.14,71.0,71.06,25980.0,68.0998,68.2148,68.0806,68.1381,25980.0
2024-04-01 09:55:00,71.04,71.09,70.99,70.99,15429.0,68.119,68.1669,68.071,68.071,15429.0
2024-04-01 10:00:00,70.98,70.98,70.68,70.68,56533.0,68.0614,68.0614,67.7738,67.7738,56533.0
2024-04-01 10:05:00,70.69,70.76,70.56,70.67,24244.0,67.7834,67.8505,67.6587,67.7642,24244.0
2024-04-01 10:10:00,70.65,70.85,70.65,70.83,10632.0,67.745,67.9368,67.745,67.9176,10632.0
2024-04-01 10:15:00,70.81,70.96,70.81,70.95,20052.0,67.8984,68.0422,67.8984,68.0327,20052.0
2024-04-01 10:20:00,70.91,70.94,70.85,70.85,11725.0,67.9943,68.0231,67.9368,67.9368,11725.0
2024-04-01 10:25:00,70.86,70.88,70.78,70.84,33158.0,67.9464,67.9655,67.8697,67.9272,33158.0
2024-04-01 10:30:00,70.86,70.93,70.82,70.86,22103.0,67.9464,68.0135,67.908,67.9464,22103.0
2024-04-01 10:35:00,70.85,70.87,70.76,70.78,16750.0,67.9368,67.956,67.8505,67.8697,16750.0
2024-04-01 10:40:00,70.78,70.81,70.71,70.76,31092.0,67.8697,67.8984,67.8025,67.8505,31092.0
2024-04-01 10:45:00,70.76,70.88,70.72,70.87,19603.0,67.8505,67.9655,67.8121,67.956,19603.0
2024-04-01 10:50:00,70.87,70.96,70.85,70.88,11774.0,67.956,68.0422,67.9368,67.9655,11774.0
2024-04-01 10:55:00,70.88,70.95,70.87,70.87,9508.0,67.9655,68.0327,67.956,67.956,9508.0
2024-04-01 11:00:00,70.87,70.93,70.82,70.83,13353.0,67.956,68.0135,67.908,67.9176,13353.0
2024-04-01 11:05:00,70.83,70.9,70.82,70.84,9515.0,67.9176,67.9847,67.908,67.9272,9515.0
2024-04-01 11:10:00,70.84,70.87,70.77,70.78,14011.0,67.9272,67.956,67.8601,67.8697,14011.0
2024-04-01 11:15:00,70.77,70.92,70.77,70.86,21841.0,67.8601,68.0039,67.8601,67.9464,21841.0
2024-04-01 11:20:00,70.86,70.92,70.85,70.89,19244.0,67.9464,68.0039,67.9368,67.9751,19244.0
2024-04-01 11:25:00,70.88,70.92,70.86,70.88,24330.0,67.9655,68.0039,67.9464,67.9655,24330.0
2024-04-01 11:30:00,70.87,70.88,70.79,70.8,19614.0,67.956,67.9655,67.8792,67.8888,19614.0
2024-04-01 11:35:00,70.8,70.89,70.77,70.84,14439.0,67.8888,67.9751,67.8601,67.9272,14439.0
2024-04-01 11:40:00,70.83,70.83,70.75,70.77,14350.0,67.9176,67.9176,67.8409,67.8601,14350.0
2024-04-01 11:45:00,70.75,70.76,70.7,70.73,13736.0,67.8409,67.8505,67.7929,67.8217,13736.0
2024-04-01 11:50:00,70.72,70.75,70.7,70.73,20673.0,67.8121,67.8409,67.7929,67.8217,20673.0
2024-04-01 11:55:00,70.72,70.77,70.7,70.72,32851.0,67.8121,67.8601,67.7929,67.8121,32851.0
2024-04-01 12:00:00,70.7,70.75,70.66,70.73,19007.0,67.7929,67.8409,67.7546,67.8217,19007.0
2024-04-01 12:05:00,70.73,70.74,70.69,70.69,14379.0,67.8217,67.8313,67.7834,67.7834,14379.0
2024-04-01 12:10:00,70.7,70.73,70.64,70.73,18620.0,67.7929,67.8217,67.7354,67.8217,18620.0
2024-04-01 12:15:00,70.73,70.76,70.72,70.73,12337.0,67.8217,67.8505,67.8121,67.8217,12337.0
2024-04-01 12:20:00,70.73,70.79,70.72,70.79,19530.0,67.8217,67.8792,67.8121,67.8792,19530.0
2024-04-01 12:25:00,70.79,70.84,70.76,70.84,13155.0,67.8792,67.9272,67.8505,67.9272,13155.0
2024-04-01 12:30:00,70.84,70.84,70.77,70.78,15615.0,67.9272,67.9272,67.8601,67.8697,15615.0
2024-04-01 12:35:00,70.78,70.83,70.73,70.81,21639.0,67.8697,67.9176,67.8217,67.8984,21639.0
2024-04-01 12:40:00,70.81,70.85,70.79,70.81,18723.0,67.8984,67.9368,67.8792,67.8984,18723.0
2024-04-01 12:45:00,70.81,70.85,70.79,70.84,14864.0,67.8984,67.9368,67.8792,67.9272,14864.0
2024-04-01 12:50:00,70.85,70.9,70.84,70.88,32586.0,67.9368,67.9847,67.9272,67.9655,32586.0
2024-04-01 12:55:00,70.88,70.93,70.85,70.93,22746.0,67.9655,68.0135,67.9368,68.0135,22746.0
2024-04-01 13:00:00,70.92,70.93,70.89,70.91,8925.0,68.0039,68.0135,67.9751,67.9943,8925.0
2024-04-01 13:05:00,70.91,71.0,70.89,70.98,26264.0,67.9943,68.0806,67.9751,68.0614,26264.0
2024-04-01 13:10:00,70.98,71.01,70.93,70.94,27431.0,68.0614,68.0902,68.0135,68.0231,27431.0
2024-04-01 13:15:00,70.94,70.94,70.84,70.89,24613.0,68.0231,68.0231,67.9272,67.9751,24613.0
2024-04-01 13:20:00,70.88,70.95,70.88,70.91,22774.0,67.9655,68.0327,67.9655,67.9943,22774.0
2024-04-01 13:25:00,70.91,70.97,70.88,70.95,17031.0,67.9943,68.0518,67.9655,68.0327,17031.0
2024-04-01 13:30:00,70.94,70.95,70.84,70.9,21234.0,68.0231,68.0327,67.9272,67.9847,21234.0
2024-04-01 13:35:00,70.9,70.97,70.89,70.94,13449.0,67.9847,68.0518,67.9751,68.0231,13449.0
2024-04-01 13:40:00,70.94,71.01,70.92,70.99,18887.0,68.0231,68.0902,68.0039,68.071,18887.0
2024-04-01 13:45:00,71.0,71.01,70.95,70.96,12070.0,68.0806,68.0902,68.0327,68.0422,12070.0
2024-04-01 13:50:00,70.95,71.02,70.94,70.99,26858.0,68.0327,68.0998,68.0231,68.071,26858.0
2024-04-01 13:55:00,70.99,71.02,70.98,71.02,30948.0,68.071,68.0998,68.0614,68.0998,30948.0
2024-04-01 14:00:00,71.02,71.02,70.9,70.91,35749.0,68.0998,68.0998,67.9847,67.9943,35749.0
2024-04-01 14:05:00,70.91,70.93,70.85,70.89,30831.0,67.9943,68.0135,67.9368,67.9751,30831.0
2024-04-01 14:10:00,70.89,70.9,70.85,70.9,61513.0,67.9751,67.9847,67.9368,67.9847,61513.0
2024-04-01 14:15:00,70.91,70.95,70.89,70.94,41192.0,67.9943,68.0327,67.9751,68.0231,41192.0
2024-04-01 14:20:00,70.95,71.03,70.95,71.01,11712.0,68.0327,68.1094,68.0327,68.0902,11712.0
2024-04-01 14:25:00,71.01,71.08,71.01,71.06,13300.0,68.0902,68.1573,68.0902,68.1381,13300.0
2024-04-01 14:30:00,71.06,71.08,71.01,71.03,18945.0,68.1381,68.1573,68.0902,68.1094,18945.0
2024-04-01 14:35:00,71.0,71.07,71.0,71.07,16067.0,68.0806,68.1477,68.0806,68.1477,16067.0
2024-04-01 14:40:00,71.08,71.09,71.04,71.06,16400.0,68.1573,68.1669,68.119,68.1381,16400.0
2024-04-01 14:45:00,71.06,71.07,71.03,71.03,12700.0,68.1381,68.1477,68.1094,68.1094,12700.0
2024-04-01 14:50:00,71.04,71.07,71.04,71.06,19570.0,68.119,68.1477,68.119,68.1381,19570.0
2024-04-01 14:55:00,71.06,71.09,71.05,71.06,13620.0,68.1381,68.1669,68.1285,68.1381,13620.0
2024-04-01 15:00:00,71.06,71.1,71.04,71.09,15955.0,68.1381,68.1765,68.119,68.1669,15955.0
2024-04-01 15:05:00,71.11,71.17,71.09,71.17,18119.0,68.1861,68.2436,68.1669,68.2436,18119.0
2024-04-01 15:10:00,71.17,71.19,71.08,71.08,17113.0,68.2436,68.2628,68.1573,68.1573,17113.0
2024-04-01 15:15:00,71.08,71.1,71.0,71.0,19059.0,68.1573,68.1765,68.0806,68.0806,19059.0
2024-04-01 15:20:00,71.0,71.06,71.0,71.06,16296.0,68.0806,68.1381,68.0806,68.1381,16296.0
2024-04-01 15:25:00,71.06,71.1,71.02,71.09,39716.0,68.1381,68.1765,68.0998,68.1669,39716.0
2024-04-01 15:30:00,71.09,71.16,71.07,71.16,20973.0,68.1669,68.234,68.1477,68.234,20973.0
2024-04-01 15:35:00,71.14,71.14,71.04,71.08,25497.0,68.2148,68.2148,68.119,68.1573,25497.0
2024-04-01 15:40:00,71.09,71.18,71.08,71.17,33965.0,68.1669,68.2532,68.1573,68.2436,33965.0
2024-04-01 15:45:00,71.17,71.19,71.06,71.06,39266.0,68.2436,68.2628,68.1381,68.1381,39266.0
2024-04-01 15:50:00,71.06,71.19,71.04,71.17,81225.0,68.1381,68.2628,68.119,68.2436,81225.0
2024-04-01 15:55:00,71.17,71.19,71.08,71.09,273390.0,68.2436,68.2628,68.1573,68.1669,273390.0
2024-04-02 09:30:00,71.24,71.5,71.09,71.32,72132.0,68.3107,68.56,68.1669,68.3874,72132.0
2024-04-02 09:35:00,71.31,71.78,71.26,71.76,51495.0,68.3779,68.8285,68.3299,68.8094,51495.0
2024-04-02 09:40:00,71.76,71.85,71.64,71.8,32445.0,68.8094,68.8957,68.6943,68.8477,32445.0
2024-04-02 09:45:00,71.77,71.84,71.55,71.6,33137.0,68.8189,68.8861,68.608,68.6559,33137.0
2024-04-02 09:50:00,71.61,71.69,71.54,71.68,36794.0,68.6655,68.7422,68.5984,68.7326,36794.0
2024-04-02 09:55:00,71.69,71.69,71.59,71.6,19617.0,68.7422,68.7422,68.6463,68.6559,19617.0
2024-04-02 10:00:00,71.61,71.78,71.6,71.75,157442.0,68.6655,68.8285,68.6559,68.7998,157442.0
2024-04-02 10:05:00,71.74,71.77,71.7,71.73,25832.0,68.7902,68.8189,68.7518,68.7806,25832.0
2024-04-02 10:10:00,71.74,71.79,71.68,71.71,15054.0,68.7902,68.8381,68.7326,68.7614,15054.0
2024-04-02 10:15:00,71.72,71.85,71.69,71.85,19186.0,68.771,68.8957,68.7422,68.8957,19186.0
2024-04-02 10:20:00,71.84,72.06,71.84,72.01,73350.0,68.8861,69.097,68.8861,69.0491,73350.0
2024-04-02 10:25:00,72.01,72.08,71.99,72.01,17150.0,69.0491,69.1162,69.0299,69.0491,17150.0
2024-04-02 10:30:00,72.01,72.07,71.96,71.96,26903.0,69.0491,69.1066,69.0011,69.0011,26903.0
2024-04-02 10:35:00,71.96,72.01,71.93,72.0,25181.0,69.0011,69.0491,68.9724,69.0395,25181.0
2024-04-02 10:40:00,72.01,72.01,71.87,71.88,25797.0,69.0491,69.0491,68.9148,68.9244,25797.0
2024-04-02 10:45:00,71.89,71.98,71.89,71.98,22254.0,68.934,69.0203,68.934,69.0203,22254.0
2024-04-02 10:50:00,71.98,72.01,71.95,71.97,16961.0,69.0203,69.0491,68.9915,69.0107,16961.0
2024-04-02 10:55:00,71.98,72.04,71.97,72.02,35147.0,69.0203,69.0778,69.0107,69.0587,35147.0
2024-04-02 11:00:00,72.02,72.03,71.94,71.94,16850.0,69.0587,69.0683,68.982,68.982,16850.0
2024-04-02 11:05:00,71.94,71.95,71.79,71.79,16966.0,68.982,68.9915,68.8381,68.8381,16966.0
2024-04-02 11:10:00,71.78,71.84,71.76,71.77,30493.0,68.8285,68.8861,68.8094,68.8189,30493.0
2024-04-02 11:15:00,71.77,71.8,71.74,71.78,14387.0,68.8189,68.8477,68.7902,68.8285,14387.0
2024-04-02 11:20:00,71.78,71.8,71.65,71.65,15293.0,68.8285,68.8477,68.7039,68.7039,15293.0
2024-04-02 11:25:00,71.64,71.68,71.63,71.66,16006.0,68.6943,68.7326,68.6847,68.7135,16006.0
2024-04-02 11:30:00,71.66,71.68,71.59,71.66,19577.0,68.7135,68.7326,68.6463,68.7135,19577.0
2024-04-02 11:35:00,71.67,71.7,71.54,71.54,25752.0,68.7231,68.7518,68.5984,68.5984,25752.0
2024-04-02 11:40:00,71.54,71.59,71.51,71.57,15710.0,68.5984,68.6463,68.5696,68.6272,15710.0
2024-04-02 11:45:00,71.59,71.59,71.56,71.59,11557.0,68.6463,68.6463,68.6176,68.6463,11557.0
2024-04-02 11:50:00,71.59,71.62,71.55,71.62,22880.0,68.6463,68.6751,68.608,68.6751,22880.0
2024-04-02 11:55:00,71.61,71.69,71.61,71.68,16857.0,68.6655,68.7422,68.6655,68.7326,16857.0
2024-04-02 12:00:00,71.7,71.7,71.63,71.65,16016.0,68.7518,68.7518,68.6847,68.7039,16016.0
2024-04-02 12:05:00,71.65,71.67,71.58,71.59,12508.0,68.7039,68.7231,68.6368,68.6463,12508.0
2024-04-02 12:10:00,71.58,71.59,71.5,71.54,13204.0,68.6368,68.6463,68.56,68.5984,13204.0
2024-04-02 12:15:00,71.55,71.59,71.54,71.58,10133.0,68.608,68.6463,68.5984,68.6368,10133.0
2024-04-02 12:20:00,71.58,71.6,71.55,71.59,10136.0,68.6368,68.6559,68.608,68.6463,10136.0
2024-04-02 12:25:00,71.58,71.61,71.57,71.57,9582.0,68.6368,68.6655,68.6272,68.6272,9582.0
2024-04-02 12:30:00,71.57,71.57,71.52,71.53,17556.0,68.6272,68.6272,68.5792,68.5888,17556.0
2024-04-02 12:35:00,71.52,71.61,71.52,71.61,11572.0,68.5792,68.6655,68.5792,68.6655,11572.0
2024-04-02 12:40:00,71.62,71.62,71.57,71.58,13922.0,68.6751,68.6751,68.6272,68.6368,13922.0
2024-04-02 12:45:00,71.59,71.65,71.58,71.65,10814.0,68.6463,68.7039,68.6368,68.7039,10814.0
2024-04-02 12:50:00,71.64,71.65,71.6,71.61,11260.0,68.6943,68.7039,68.6559,68.6655,11260.0
2024-04-02 12:55:00,71.61,71.69,71.61,71.67,13620.0,68.6655,68.7422,68.6655,68.7231,13620.0
2024-04-02 13:00:00,71.67,71.67,71.53,71.54,10908.0,68.7231,68.7231,68.5888,68.5984,10908.0
2024-04-02 13:05:00,71.55,71.58,71.53,71.56,14107.0,68.608,68.6368,68.5888,68.6176,14107.0
2024-04-02 13:10:00,71.56,71.57,71.53,71.53,16659.0,68.6176,68.6272,68.5888,68.5888,16659.0
2024-04-02 13:15:00,71.53,71.58,71.52,71.57,10503.0,68.5888,68.6368,68.5792,68.6272,10503.0
2024-04-02 13:20:00,71.57,71.61,71.53,71.55,29572.0,68.6272,68.6655,68.5888,68.608,29572.0
2024-04-02 13:25:00,71.55,71.58,71.52,71.55,12622.0,68.608,68.6368,68.5792,68.608,12622.0
2024-04-02 13:30:00,71.55,71.56,71.47,71.49,24606.0,68.608,68.6176,68.5313,68.5505,24606.0
2024-04-02 13:35:00,71.49,71.52,71.46,71.5,16109.0,68.5505,68.5792,68.5217,68.56,16109.0
2024-04-02 13:40:00,71.49,71.55,71.48,71.53,22067.0,68.5505,68.608,68.5409,68.5888,22067.0
2024-04-02 13:45:00,71.53,71.58,71.53,71.56,15740.0,68.5888,68.6368,68.5888,68.6176,15740.0
2024-04-02 13:50:00,71.56,71.59,71.55,71.55,19698.0,68.6176,68.6463,68.608,68.608,19698.0
2024-04-02 13:55:00,71.54,71.62,71.54,71.58,19448.0,68.5984,68.6751,68.5984,68.6368,19448.0
2024-04-02 14:00:00,71.58,71.6,71.53,71.53,12935.0,68.6368,68.6559,68.5888,68.5888,12935.0
2024-04-02 14:05:00,71.53,71.56,71.52,71.54,18610.0,68.5888,68.6176,68.5792,68.5984,18610.0
2024-04-02 14:10:00,71.54,71.6,71.51,71.52,24502.0,68.5984,68.6559,68.5696,68.5792,24502.0
2024-04-02 14:15:00,71.51,71.51,71.44,71.45,14021.0,68.5696,68.5696,68.5025,68.5121,14021.0
2024-04-02 14:20:00,71.45,71.47,71.42,71.44,14233.0,68.5121,68.5313,68.4833,68.5025,14233.0
2024-04-02 14:25:00,71.44,71.47,71.42,71.45,20440.0,68.5025,68.5313,68.4833,68.5121,20440.0
2024-04-02 14:30:00,71.45,71.51,71.44,71.48,17167.0,68.5121,68.5696,68.5025,68.5409,17167.0
2024-04-02 14:35:00,71.47,71.49,71.42,71.47,22415.0,68.5313,68.5505,68.4833,68.5313,22415.0
2024-04-02 14:40:00,71.46,71.51,71.46,71.46,20137.0,68.5217,68.5696,68.5217,68.5217,20137.0
2024-04-02 14:45:00,71.45,71.45,71.33,71.33,18855.0,68.5121,68.5121,68.397,68.397,18855.0
2024-04-02 14:50:00,71.34,71.4,71.33,71.35,16839.0,68.4066,68.4642,68.397,68.4162,16839.0
2024-04-02 14:55:00,71.35,71.39,71.33,71.37,21891.0,68.4162,68.4546,68.397,68.4354,21891.0
2024-04-02 15:00:00,71.35,71.42,71.34,71.41,26034.0,68.4162,68.4833,68.4066,68.4737,26034.0
2024-04-02 15:05:00,71.42,71.5,71.41,71.43,30285.0,68.4833,68.56,68.4737,68.4929,30285.0
2024-04-02 15:10:00,71.44,71.44,71.41,71.43,15491.0,68.5025,68.5025,68.4737,68.4929,15491.0
2024-04-02 15:15:00,71.42,71.51,71.41,71.5,20345.0,68.4833,68.5696,68.4737,68.56,20345.0
2024-04-02 15:20:00,71.5,71.53,71.45,71.47,26254.0,68.56,68.5888,68.5121,68.5313,26254.0
2024-04-02 15:25:00,71.47,71.51,71.45,71.46,29038.0,68.5313,68.5696,68.5121,68.5217,29038.0
2024-04-02 15:30:00,71.47,71.52,71.43,71.5,42107.0,68.5313,68.5792,68.4929,68.56,42107.0
2024-04-02 15:35:00,71.5,71.53,71.39,71.42,44599.0,68.56,68.5888,68.4546,68.4833,44599.0
2024-04-02 15:40:00,71.41,71.44,71.35,71.42,62875.0,68.4737,68.5025,68.4162,68.4833,62875.0
2024-04-02 15:45:00,71.42,71.42,71.29,71.33,47166.0,68.4833,68.4833,68.3587,68.397,47166.0
2024-04-02 15:50:00,71.33,71.4,71.31,71.39,101003.0,68.397,68.4642,68.3779,68.4546,101003.0
2024-04-02 15:55:00,71.39,71.42,71.28,71.35,333760.0,68.4546,68.4833,68.3491,68.4162,333760.0
2024-04-03 09:30:00,71.44,71.65,71.23,71.27,82925.0,68.5025,68.7039,68.3011,68.3395,82925.0
2024-04-03 09:35:00,71.24,71.3,71.06,71.13,27395.0,68.3107,68.3683,68.1381,68.2053,27395.0
2024-04-03 09:40:00,71.12,71.21,71.02,71.18,33380.0,68.1957,68.282,68.0998,68.2532,33380.0
2024-04-03 09:45:00,71.18,71.67,71.03,71.26,191077.0,68.2532,68.7231,68.1094,68.3299,191077.0
2024-04-03 09:50:00,71.28,71.3,71.0,71.0,20377.0,68.3491,68.3683,68.0806,68.0806,20377.0
2024-04-03 09:55:00,70.98,71.06,70.91,70.97,24797.0,68.0614,68.1381,67.9943,68.0518,24797.0
2024-04-03 10:00:00,70.98,71.17,70.93,71.13,21155.0,68.0614,68.2436,68.0135,68.2053,21155.0
2024-04-03 10:05:00,71.13,71.29,71.12,71.26,50368.0,68.2053,68.3587,68.1957,68.3299,50368.0
2024-04-03 10:10:00,71.27,71.37,71.25,71.36,12119.0,68.3395,68.4354,68.3203,68.4258,12119.0
2024-04-03 10:15:00,71.33,71.39,71.27,71.38,10105.0,68.397,68.4546,68.3395,68.445,10105.0
2024-04-03 10:20:00,71.38,71.49,71.3,71.3,209388.0,68.445,68.5505,68.3683,68.3683,209388.0
2024-04-03 10:25:00,71.3,71.35,71.25,71.26,13817.0,68.3683,68.4162,68.3203,68.3299,13817.0
2024-04-03 10:30:00,71.26,71.28,71.16,71.17,16306.0,68.3299,68.3491,68.234,68.2436,16306.0
2024-04-03 10:35:00,71.17,71.23,71.14,71.14,18281.0,68.2436,68.3011,68.2148,68.2148,18281.0
2024-04-03 10:40:00,71.14,71.15,71.09,71.11,13458.0,68.2148,68.2244,68.1669,68.1861,13458.0
2024-04-03 10:45:00,71.12,71.23,71.11,71.2,15329.0,68.1957,68.3011,68.1861,68.2724,15329.0
2024-04-03 10:50:00,71.2,71.2,71.11,71.16,7136.0,68.2724,68.2724,68.1861,68.234,7136.0
2024-04-03 10:55:00,71.16,71.18,71.11,71.14,11224.0,68.234,68.2532,68.1861,68.2148,11224.0
2024-04-03 11:00:00,71.14,71.2,71.07,71.17,32860.0,68.2148,68.2724,68.1477,68.2436,32860.0
2024-04-03 11:05:00,71.18,71.18,71.1,71.12,10111.0,68.2532,68.2532,68.1765,68.1957,10111.0
2024-04-03 11:10:00,71.12,71.15,71.07,71.09,8134.0,68.1957,68.2244,68.1477,68.1669,8134.0
2024-04-03 11:15:00,71.09,71.1,71.05,71.08,9731.0,68.1669,68.1765,68.1285,68.1573,9731.0
2024-04-03 11:20:00,71.09,71.11,71.06,71.08,8175.0,68.1669,68.1861,68.1381,68.1573,8175.0
2024-04-03 11:25:00,71.08,71.11,71.06,71.1,5866.0,68.1573,68.1861,68.1381,68.1765,5866.0
2024-04-03 11:30:00,71.09,71.12,71.08,71.11,15071.0,68.1669,68.1957,68.1573,68.1861,15071.0
2024-04-03 11:35:00,71.1,71.16,71.09,71.14,6330.0,68.1765,68.234,68.1669,68.2148,6330.0
2024-04-03 11:40:00,71.14,71.16,71.12,71.12,5845.0,68.2148,68.234,68.1957,68.1957,5845.0
2024-04-03 11:45:00,71.13,71.13,71.0,71.03,6086.0,68.2053,68.2053,68.0806,68.1094,6086.0
2024-04-03 11:50:00,71.04,71.14,71.04,71.14,22258.0,68.119,68.2148,68.119,68.2148,22258.0
2024-04-03 11:55:00,71.13,71.13,71.09,71.11,5388.0,68.2053,68.2053,68.1669,68.1861,5388.0
2024-04-03 12:00:00,71.13,71.16,71.1,71.16,9136.0,68.2053,68.234,68.1765,68.234,9136.0
2024-04-03 12:05:00,71.18,71.21,71.16,71.18,14957.0,68.2532,68.282,68.234,68.2532,14957.0
2024-04-03 12:10:00,71.18,71.23,71.17,71.2,6645.0,68.2532,68.3011,68.2436,68.2724,6645.0
2024-04-03 12:15:00,71.19,71.27,71.13,71.23,25305.0,68.2628,68.3395,68.2053,68.3011,25305.0
2024-04-03 12:20:00,71.23,71.29,71.2,71.28,7928.0,68.3011,68.3587,68.2724,68.3491,7928.0
2024-04-03 12:25:00,71.26,71.27,71.23,71.26,5340.0,68.3299,68.3395,68.3011,68.3299,5340.0
2024-04-03 12:30:00,71.27,71.28,71.17,71.18,16284.0,68.3395,68.3491,68.2436,68.2532,16284.0
2024-04-03 12:35:00,71.18,71.21,71.07,71.07,5329.0,68.2532,68.282,68.1477,68.1477,5329.0
2024-04-03 12:40:00,71.06,71.11,71.03,71.07,8141.0,68.1381,68.1861,68.1094,68.1477,8141.0
2024-04-03 12:45:00,71.06,71.07,70.99,71.03,9134.0,68.1381,68.1477,68.071,68.1094,9134.0
2024-04-03 12:50:00,71.02,71.04,70.98,71.0,8619.0,68.0998,68.119,68.0614,68.0806,8619.0
2024-04-03 12:55:00,70.99,71.02,70.93,70.94,11085.0,68.071,68.0998,68.0135,68.0231,11085.0
2024-04-03 13:00:00,70.92,70.95,70.86,70.86,16057.0,68.0039,68.0327,67.9464,67.9464,16057.0
2024-04-03 13:05:00,70.87,70.96,70.87,70.96,9725.0,67.956,68.0422,67.956,68.0422,9725.0
2024-04-03 13:10:00,70.96,70.98,70.94,70.95,11032.0,68.0422,68.0614,68.0231,68.0327,11032.0
2024-04-03 13:15:00,70.95,71.0,70.94,70.96,7981.0,68.0327,68.0806,68.0231,68.0422,7981.0
2024-04-03 13:20:00,70.96,71.06,70.95,71.04,46651.0,68.0422,68.1381,68.0327,68.119,46651.0
2024-04-03 13:25:00,71.04,71.07,71.01,71.07,7114.0,68.119,68.1477,68.0902,68.1477,7114.0
2024-04-03 13:30:00,71.07,71.08,71.02,71.04,100448.0,68.1477,68.1573,68.0998,68.119,100448.0
2024-04-03 13:35:00,71.02,71.03,71.0,71.01,12664.0,68.0998,68.1094,68.0806,68.0902,12664.0
2024-04-03 13:40:00,71.02,71.08,71.02,71.06,12811.0,68.0998,68.1573,68.0998,68.1381,12811.0
2024-04-03 13:45:00,71.07,71.07,70.99,70.99,7982.0,68.1477,68.1477,68.071,68.071,7982.0
2024-04-03 13:50:00,70.99,71.0,70.91,70.93,11107.0,68.071,68.0806,67.9943,68.0135,11107.0
2024-04-03 13:55:00,70.95,70.96,70.8,70.82,14177.0,68.0327,68.0422,67.8888,67.908,14177.0
2024-04-03 14:00:00,70.8,70.88,70.8,70.88,15758.0,67.8888,67.9655,67.8888,67.9655,15758.0
2024-04-03 14:05:00,70.89,70.9,70.81,70.81,12561.0,67.9751,67.9847,67.8984,67.8984,12561.0
2024-04-03 14:10:00,70.81,70.86,70.8,70.83,10608.0,67.8984,67.9464,67.8888,67.9176,10608.0
2024-04-03 14:15:00,70.84,70.91,70.82,70.9,16596.0,67.9272,67.9943,67.908,67.9847,16596.0
2024-04-03 14:20:00,70.88,70.96,70.88,70.9,48068.0,67.9655,68.0422,67.9655,67.9847,48068.0
2024-04-03 14:25:00,70.91,70.91,70.87,70.9,6432.0,67.9943,67.9943,67.956,67.9847,6432.0
2024-04-03 14:30:00,70.91,70.91,70.81,70.87,14308.0,67.9943,67.9943,67.8984,67.956,14308.0
2024-04-03 14:35:00,70.87,70.89,70.83,70.87,6839.0,67.956,67.9751,67.9176,67.956,6839.0
2024-04-03 14:40:00,70.88,70.9,70.87,70.88,4683.0,67.9655,67.9847,67.956,67.9655,4683.0
2024-04-03 14:45:00,70.89,70.91,70.86,70.9,7410.0,67.9751,67.9943,67.9464,67.9847,7410.0
2024-04-03 14:50:00,70.91,70.96,70.91,70.95,42831.0,67.9943,68.0422,67.9943,68.0327,42831.0
2024-04-03 14:55:00,70.94,71.0,70.94,70.97,18084.0,68.0231,68.0806,68.0231,68.0518,18084.0
2024-04-03 15:00:00,70.96,70.99,70.95,70.98,12864.0,68.0422,68.071,68.0327,68.0614,12864.0
2024-04-03 15:05:00,70.97,71.03,70.95,70.96,12133.0,68.0518,68.1094,68.0327,68.0422,12133.0
2024-04-03 15:10:00,70.97,70.97,70.93,70.93,14268.0,68.0518,68.0518,68.0135,68.0135,14268.0
2024-04-03 15:15:00,70.91,70.97,70.88,70.92,19859.0,67.9943,68.0518,67.9655,68.0039,19859.0
2024-04-03 15:20:00,70.92,70.95,70.89,70.89,9379.0,68.0039,68.0327,67.9751,67.9751,9379.0
2024-04-03 15:25:00,70.89,71.0,70.89,71.0,12511.0,67.9751,68.0806,67.9751,68.0806,12511.0
2024-04-03 15:30:00,71.02,71.05,71.01,71.02,15291.0,68.0998,68.1285,68.0902,68.0998,15291.0
2024-04-03 15:35:00,71.02,71.12,71.02,71.09,19550.0,68.0998,68.1957,68.0998,68.1669,19550.0
2024-04-03 15:40:00,71.09,71.13,71.08,71.09,19890.0,68.1669,68.2053,68.1573,68.1669,19890.0
2024-04-03 15:45:00,71.09,71.21,71.09,71.2,44494.0,68.1669,68.282,68.1669,68.2724,44494.0
2024-04-03 15:50:00,71.2,71.2,71.04,71.05,96253.0,68.2724,68.2724,68.119,68.1285,96253.0
2024-04-03 15:55:00,71.05,71.07,70.92,70.98,379410.0,68.1285,68.1477,68.0039,68.0614,379410.0
2024-04-04 09:30:00,70.98,71.37,70.82,70.83,254490.0,68.0614,68.4354,67.908,67.9176,254490.0
2024-04-04 09:35:00,70.82,70.89,70.43,70.55,169885.0,67.908,67.9751,67.534,67.6491,169885.0
2024-04-04 09:40:00,70.58,70.86,70.58,70.84,29070.0,67.6779,67.9464,67.6779,67.9272,29070.0
2024-04-04 09:45:00,70.84,71.0,70.78,70.91,189565.0,67.9272,68.0806,67.8697,67.9943,189565.0
2024-04-04 09:50:00,70.9,70.91,70.54,70.58,193853.0,67.9847,67.9943,67.6395,67.6779,193853.0
2024-04-04 09:55:00,70.58,70.6,70.35,70.38,113468.0,67.6779,67.6971,67.4573,67.4861,113468.0
2024-04-04 10:00:00,70.39,70.56,70.36,70.41,64174.0,67.4957,67.6587,67.4669,67.5149,64174.0
2024-04-04 10:05:00,70.41,70.41,70.21,70.26,40943.0,67.5149,67.5149,67.3231,67.371,40943.0
2024-04-04 10:10:00,70.25,70.49,70.24,70.41,24557.0,67.3614,67.5916,67.3519,67.5149,24557.0
2024-04-04 10:15:00,70.41,70.55,70.39,70.48,43835.0,67.5149,67.6491,67.4957,67.582,43835.0
2024-04-04 10:20:00,70.49,70.55,70.39,70.41,37607.0,67.5916,67.6491,67.4957,67.5149,37607.0
2024-04-04 10:25:00,70.42,70.53,70.41,70.41,30290.0,67.5245,67.6299,67.5149,67.5149,30290.0
2024-04-04 10:30:00,70.42,70.46,70.33,70.35,39320.0,67.5245,67.5628,67.4382,67.4573,39320.0
2024-04-04 10:35:00,70.34,70.35,70.28,70.29,46292.0,67.4477,67.4573,67.3902,67.3998,46292.0
2024-04-04 10:40:00,70.28,70.39,70.27,70.38,26854.0,67.3902,67.4957,67.3806,67.4861,26854.0
2024-04-04 10:45:00,70.38,70.38,70.27,70.28,41347.0,67.4861,67.4861,67.3806,67.3902,41347.0
2024-04-04 10:50:00,70.28,70.38,70.28,70.28,45205.0,67.3902,67.4861,67.3902,67.3902,45205.0
2024-04-04 10:55:00,70.28,70.31,70.23,70.27,44998.0,67.3902,67.419,67.3423,67.3806,44998.0
2024-04-04 11:00:00,70.28,70.32,70.23,70.28,47490.0,67.3902,67.4286,67.3423,67.3902,47490.0
2024-04-04 11:05:00,70.29,70.37,70.29,70.37,25448.0,67.3998,67.4765,67.3998,67.4765,25448.0
2024-04-04 11:10:00,70.39,70.53,70.38,70.51,44595.0,67.4957,67.6299,67.4861,67.6108,44595.0
2024-04-04 11:15:00,70.51,70.52,70.47,70.48,15936.0,67.6108,67.6203,67.5724,67.582,15936.0
2024-04-04 11:20:00,70.49,70.56,70.46,70.51,22370.0,67.5916,67.6587,67.5628,67.6108,22370.0
2024-04-04 11:25:00,70.51,70.53,70.46,70.48,22135.0,67.6108,67.6299,67.5628,67.582,22135.0
2024-04-04 11:30:00,70.49,70.52,70.45,70.51,24716.0,67.5916,67.6203,67.5532,67.6108,24716.0
2024-04-04 11:35:00,70.52,70.52,70.42,70.44,18962.0,67.6203,67.6203,67.5245,67.5436,18962.0
2024-04-04 11:40:00,70.44,70.48,70.35,70.36,19449.0,67.5436,67.582,67.4573,67.4669,19449.0
2024-04-04 11:45:00,70.36,70.4,70.33,70.39,20638.0,67.4669,67.5053,67.4382,67.4957,20638.0
2024-04-04 11:50:00,70.39,70.5,70.38,70.46,20266.0,67.4957,67.6012,67.4861,67.5628,20266.0
2024-04-04 11:55:00,70.46,70.5,70.4,70.41,14246.0,67.5628,67.6012,67.5053,67.5149,14246.0
2024-04-04 12:00:00,70.42,70.44,70.33,70.37,25022.0,67.5245,67.5436,67.4382,67.4765,25022.0
2024-04-04 12:05:00,70.36,70.4,70.33,70.36,54944.0,67.4669,67.5053,67.4382,67.4669,54944.0
2024-04-04 12:10:00,70.36,70.39,70.35,70.38,23041.0,67.4669,67.4957,67.4573,67.4861,23041.0
2024-04-04 12:15:00,70.39,70.44,70.35,70.37,33072.0,67.4957,67.5436,67.4573,67.4765,33072.0
2024-04-04 12:20:00,70.36,70.4,70.33,70.37,23925.0,67.4669,67.5053,67.4382,67.4765,23925.0
2024-04-04 12:25:00,70.37,70.44,70.32,70.32,21470.0,67.4765,67.5436,67.4286,67.4286,21470.0
2024-04-04 12:30:00,70.32,70.34,70.24,70.25,42478.0,67.4286,67.4477,67.3519,67.3614,42478.0
2024-04-04 12:35:00,70.25,70.3,70.22,70.25,27682.0,67.3614,67.4094,67.3327,67.3614,27682.0
2024-04-04 12:40:00,70.26,70.3,70.23,70.23,16795.0,67.371,67.4094,67.3423,67.3423,16795.0
2024-04-04 12:45:00,70.23,70.25,70.19,70.23,28135.0,67.3423,67.3614,67.3039,67.3423,28135.0
2024-04-04 12:50:00,70.23,70.28,70.23,70.25,15900.0,67.3423,67.3902,67.3423,67.3614,15900.0
2024-04-04 12:55:00,70.26,70.32,70.22,70.22,36569.0,67.371,67.4286,67.3327,67.3327,36569.0
2024-04-04 13:00:00,70.21,70.28,70.18,70.27,26433.0,67.3231,67.3902,67.2943,67.3806,26433.0
2024-04-04 13:05:00,70.27,70.34,70.26,70.33,18038.0,67.3806,67.4477,67.371,67.4382,18038.0
2024-04-04 13:10:00,70.33,70.34,70.31,70.33,21474.0,67.4382,67.4477,67.419,67.4382,21474.0
2024-04-04 13:15:00,70.32,70.32,70.26,70.28,17139.0,67.4286,67.4286,67.371,67.3902,17139.0
2024-04-04 13:20:00,70.28,70.31,70.26,70.27,12176.0,67.3902,67.419,67.371,67.3806,12176.0
2024-04-04 13:25:00,70.27,70.34,70.27,70.34,25470.0,67.3806,67.4477,67.3806,67.4477,25470.0
2024-04-04 13:30:00,70.33,70.34,70.27,70.31,14123.0,67.4382,67.4477,67.3806,67.419,14123.0
2024-04-04 13:35:00,70.3,70.37,70.3,70.36,34198.0,67.4094,67.4765,67.4094,67.4669,34198.0
2024-04-04 13:40:00,70.36,70.39,70.31,70.33,11314.0,67.4669,67.4957,67.419,67.4382,11314.0
2024-04-04 13:45:00,70.32,70.34,70.3,70.33,16647.0,67.4286,67.4477,67.4094,67.4382,16647.0
2024-04-04 13:50:00,70.32,70.33,70.26,70.28,17932.0,67.4286,67.4382,67.371,67.3902,17932.0
2024-04-04 13:55:00,70.28,70.29,70.21,70.21,22922.0,67.3902,67.3998,67.3231,67.3231,22922.0
2024-04-04 14:00:00,70.21,70.21,70.09,70.11,24140.0,67.3231,67.3231,67.208,67.2272,24140.0
2024-04-04 14:05:00,70.12,70.14,69.98,69.98,23767.0,67.2368,67.256,67.1025,67.1025,23767.0
2024-04-04 14:10:00,69.97,70.08,69.96,70.03,15513.0,67.093,67.1984,67.0834,67.1505,15513.0
2024-04-04 14:15:00,70.03,70.03,69.94,69.95,23640.0,67.1505,67.1505,67.0642,67.0738,23640.0
2024-04-04 14:20:00,69.94,70.05,69.9,70.04,31627.0,67.0642,67.1697,67.0258,67.1601,31627.0
2024-04-04 14:25:00,70.03,70.05,69.93,69.93,17799.0,67.1505,67.1697,67.0546,67.0546,17799.0
2024-04-04 14:30:00,69.93,69.93,69.76,69.76,16145.0,67.0546,67.0546,66.8916,66.8916,16145.0
2024-04-04 14:35:00,69.76,69.93,69.75,69.92,24812.0,66.8916,67.0546,66.882,67.045,24812.0
2024-04-04 14:40:00,69.93,69.94,69.86,69.87,30532.0,67.0546,67.0642,66.9875,66.9971,30532.0
2024-04-04 14:45:00,69.87,69.98,69.84,69.84,131389.0,66.9971,67.1025,66.9683,66.9683,131389.0
2024-04-04 14:50:00,69.85,69.92,69.81,69.82,75677.0,66.9779,67.045,66.9395,66.9491,75677.0
2024-04-04 14:55:00,69.83,69.83,69.69,69.75,37201.0,66.9587,66.9587,66.8245,66.882,37201.0
2024-04-04 15:00:00,69.76,69.88,69.69,69.86,62128.0,66.8916,67.0067,66.8245,66.9875,62128.0
2024-04-04 15:05:00,69.87,69.97,69.85,69.94,65841.0,66.9971,67.093,66.9779,67.0642,65841.0
2024-04-04 15:10:00,69.93,70.04,69.88,70.04,21118.0,67.0546,67.1601,67.0067,67.1601,21118.0
2024-04-04 15:15:00,70.04,70.05,69.92,69.97,35024.0,67.1601,67.1697,67.045,67.093,35024.0
2024-04-04 15:20:00,69.98,70.06,69.82,69.86,101598.0,67.1025,67.1793,66.9491,66.9875,101598.0
2024-04-04 15:25:00,69.86,69.91,69.75,69.79,44219.0,66.9875,67.0354,66.882,66.9204,44219.0
2024-04-04 15:30:00,69.78,69.83,69.66,69.67,36118.0,66.9108,66.9587,66.7957,66.8053,36118.0
2024-04-04 15:35:00,69.68,69.83,69.66,69.75,114724.0,66.8149,66.9587,66.7957,66.882,114724.0
2024-04-04 15:40:00,69.74,69.82,69.7,69.81,421699.0,66.8724,66.9491,66.8341,66.9395,421699.0
2024-04-04 15:45:00,69.81,70.15,69.81,70.14,91126.0,66.9395,67.2656,66.9395,67.256,91126.0
2024-04-04 15:50:00,70.15,70.18,70.06,70.18,174485.0,67.2656,67.2943,67.1793,67.2943,174485.0
2024-04-04 15:55:00,70.19,70.23,70.04,70.05,433158.0,67.3039,67.3423,67.1601,67.1697,433158.0
2024-04-05 09:30:00,69.55,69.88,69.44,69.88,65487.0,66.6902,67.0067,66.5847,67.0067,65487.0
2024-04-05 09:35:00,69.86,69.89,69.56,69.62,24833.0,66.9875,67.0162,66.6998,66.7573,24833.0
2024-04-05 09:40:00,69.61,69.63,69.15,69.28,34155.0,66.7478,66.7669,66.3067,66.4313,34155.0
2024-04-05 09:45:00,69.27,69.46,69.21,69.37,11129.0,66.4217,66.6039,66.3642,66.5176,11129.0
2024-04-05 09:50:00,69.38,69.52,69.36,69.42,21471.0,66.5272,66.6615,66.508,66.5656,21471.0
2024-04-05 09:55:00,69.42,69.56,69.41,69.44,17508.0,66.5656,66.6998,66.556,66.5847,17508.0
2024-04-05 10:00:00,69.42,69.62,69.4,69.55,24008.0,66.5656,66.7573,66.5464,66.6902,24008.0
2024-04-05 10:05:00,69.56,69.59,69.36,69.47,53879.0,66.6998,66.7286,66.508,66.6135,53879.0
2024-04-05 10:10:00,69.48,69.62,69.47,69.48,22798.0,66.6231,66.7573,66.6135,66.6231,22798.0
2024-04-05 10:15:00,69.5,69.54,69.45,69.48,540812.0,66.6423,66.6806,66.5943,66.6231,540812.0
2024-04-05 10:20:00,69.48,69.52,69.41,69.46,27932.0,66.6231,66.6615,66.556,66.6039,27932.0
2024-04-05 10:25:00,69.45,69.49,69.36,69.38,22643.0,66.5943,66.6327,66.508,66.5272,22643.0
2024-04-05 10:30:00,69.38,69.59,69.38,69.57,14618.0,66.5272,66.7286,66.5272,66.7094,14618.0
2024-04-05 10:35:00,69.55,69.61,69.47,69.56,12740.0,66.6902,66.7478,66.6135,66.6998,12740.0
2024-04-05 10:40:00,69.57,69.57,69.46,69.48,36803.0,66.7094,66.7094,66.6039,66.6231,36803.0
2024-04-05 10:45:00,69.49,69.57,69.47,69.57,16251.0,66.6327,66.7094,66.6135,66.7094,16251.0
2024-04-05 10:50:00,69.58,69.68,69.58,69.65,11989.0,66.719,66.8149,66.719,66.7861,11989.0
2024-04-05 10:55:00,69.67,69.74,69.65,69.7,16090.0,66.8053,66.8724,66.7861,66.8341,16090.0
2024-04-05 11:00:00,69.69,69.69,69.51,69.59,13981.0,66.8245,66.8245,66.6519,66.7286,13981.0
2024-04-05 11:05:00,69.58,69.65,69.53,69.57,293568.0,66.719,66.7861,66.671,66.7094,293568.0
2024-04-05 11:10:00,69.56,69.73,69.55,69.73,14706.0,66.6998,66.8628,66.6902,66.8628,14706.0
2024-04-05 11:15:00,69.73,69.77,69.67,69.73,10804.0,66.8628,66.9012,66.8053,66.8628,10804.0
2024-04-05 11:20:00,69.73,69.76,69.71,69.74,11033.0,66.8628,66.8916,66.8436,66.8724,11033.0
2024-04-05 11:25:00,69.72,69.79,69.69,69.79,15939.0,66.8532,66.9204,66.8245,66.9204,15939.0
2024-04-05 11:30:00,69.79,69.92,69.78,69.9,13829.0,66.9204,67.045,66.9108,67.0258,13829.0
2024-04-05 11:35:00,69.89,69.89,69.77,69.8,12991.0,67.0162,67.0162,66.9012,66.9299,12991.0
2024-04-05 11:40:00,69.8,69.92,69.79,69.92,33786.0,66.9299,67.045,66.9204,67.045,33786.0
2024-04-05 11:45:00,69.93,69.96,69.93,69.93,6887.0,67.0546,67.0834,67.0546,67.0546,6887.0
2024-04-05 11:50:00,69.96,69.99,69.94,69.97,7390.0,67.0834,67.1121,67.0642,67.093,7390.0
2024-04-05 11:55:00,69.97,70.04,69.97,70.01,18887.0,67.093,67.1601,67.093,67.1313,18887.0
2024-04-05 12:00:00,70.02,70.02,69.95,69.97,9483.0,67.1409,67.1409,67.0738,67.093,9483.0
2024-04-05 12:05:00,69.97,69.98,69.85,69.96,25486.0,67.093,67.1025,66.9779,67.0834,25486.0
2024-04-05 12:10:00,69.94,70.02,69.94,70.0,18681.0,67.0642,67.1409,67.0642,67.1217,18681.0
2024-04-05 12:15:00,70.01,70.07,70.01,70.05,11694.0,67.1313,67.1888,67.1313,67.1697,11694.0
2024-04-05 12:20:00,70.05,70.07,69.99,70.07,16122.0,67.1697,67.1888,67.1121,67.1888,16122.0
2024-04-05 12:25:00,70.06,70.08,69.96,69.99,12880.0,67.1793,67.1984,67.0834,67.1121,12880.0
2024-04-05 12:30:00,69.98,69.99,69.93,69.98,12220.0,67.1025,67.1121,67.0546,67.1025,12220.0
2024-04-05 12:35:00,69.99,70.01,69.96,70.01,8949.0,67.1121,67.1313,67.0834,67.1313,8949.0
2024-04-05 12:40:00,70.01,70.1,70.0,70.08,30905.0,67.1313,67.2176,67.1217,67.1984,30905.0
2024-04-05 12:45:00,70.07,70.1,70.03,70.03,19652.0,67.1888,67.2176,67.1505,67.1505,19652.0
2024-04-05 12:50:00,70.02,70.14,70.02,70.09,25209.0,67.1409,67.256,67.1409,67.208,25209.0
2024-04-05 12:55:00,70.09,70.12,70.05,70.12,24166.0,67.208,67.2368,67.1697,67.2368,24166.0
2024-04-05 13:00:00,70.13,70.13,69.92,69.95,24946.0,67.2464,67.2464,67.045,67.0738,24946.0
2024-04-05 13:05:00,69.94,69.95,69.84,69.89,50074.0,67.0642,67.0738,66.9683,67.0162,50074.0
2024-04-05 13:10:00,69.89,69.9,69.76,69.77,32981.0,67.0162,67.0258,66.8916,66.9012,32981.0
2024-04-05 13:15:00,69.76,69.78,69.63,69.63,33544.0,66.8916,66.9108,66.7669,66.7669,33544.0
2024-04-05 13:20:00,69.63,69.68,69.58,69.67,22649.0,66.7669,66.8149,66.719,66.8053,22649.0
2024-04-05 13:25:00,69.67,69.83,69.67,69.75,125400.0,66.8053,66.9587,66.8053,66.882,125400.0
2024-04-05 13:30:00,69.75,69.79,69.66,69.75,58640.0,66.882,66.9204,66.7957,66.882,58640.0
2024-04-05 13:35:00,69.74,69.82,69.74,69.81,27032.0,66.8724,66.9491,66.8724,66.9395,27032.0
2024-04-05 13:40:00,69.81,69.85,69.77,69.84,41915.0,66.9395,66.9779,66.9012,66.9683,41915.0
2024-04-05 13:45:00,69.84,69.9,69.77,69.89,35396.0,66.9683,67.0258,66.9012,67.0162,35396.0
2024-04-05 13:50:00,69.89,69.91,69.85,69.89,19870.0,67.0162,67.0354,66.9779,67.0162,19870.0
2024-04-05 13:55:00,69.88,69.89,69.8,69.85,26764.0,67.0067,67.0162,66.9299,66.9779,26764.0
2024-04-05 14:00:00,69.87,69.87,69.73,69.78,101603.0,66.9971,66.9971,66.8628,66.9108,101603.0
2024-04-05 14:05:00,69.78,70.01,69.77,69.98,26244.0,66.9108,67.1313,66.9012,67.1025,26244.0
2024-04-05 14:10:00,69.98,70.03,69.87,69.87,25676.0,67.1025,67.1505,66.9971,66.9971,25676.0
2024-04-05 14:15:00,69.87,69.92,69.85,69.87,15201.0,66.9971,67.045,66.9779,66.9971,15201.0
2024-04-05 14:20:00,69.87,70.03,69.86,69.89,50688.0,66.9971,67.1505,66.9875,67.0162,50688.0
2024-04-05 14:25:00,69.89,69.93,69.78,69.78,20025.0,67.0162,67.0546,66.9108,66.9108,20025.0
2024-04-05 14:30:00,69.79,69.88,69.76,69.84,45260.0,66.9204,67.0067,66.8916,66.9683,45260.0
2024-04-05 14:35:00,69.85,69.96,69.85,69.91,55190.0,66.9779,67.0834,66.9779,67.0354,55190.0
2024-04-05 14:40:00,69.91,69.96,69.84,69.89,31883.0,67.0354,67.0834,66.9683,67.0162,31883.0
2024-04-05 14:45:00,69.89,69.89,69.75,69.79,20497.0,67.0162,67.0162,66.882,66.9204,20497.0
2024-04-05 14:50:00,69.79,69.79,69.68,69.78,30935.0,66.9204,66.9204,66.8149,66.9108,30935.0
2024-04-05 14:55:00,69.78,69.84,69.75,69.84,26525.0,66.9108,66.9683,66.882,66.9683,26525.0
2024-04-05 15:00:00,69.85,69.87,69.79,69.84,59104.0,66.9779,66.9971,66.9204,66.9683,59104.0
2024-04-05 15:05:00,69.84,69.85,69.74,69.84,37529.0,66.9683,66.9779,66.8724,66.9683,37529.0
2024-04-05 15:10:00,69.85,69.91,69.79,69.91,192084.0,66.9779,67.0354,66.9204,67.0354,192084.0
2024-04-05 15:15:00,69.9,69.95,69.85,69.92,28986.0,67.0258,67.0738,66.9779,67.045,28986.0
2024-04-05 15:20:00,69.92,70.03,69.89,70.03,28295.0,67.045,67.1505,67.0162,67.1505,28295.0
2024-04-05 15:25:00,70.05,70.05,69.98,69.98,22483.0,67.1697,67.1697,67.1025,67.1025,22483.0
2024-04-05 15:30:00,69.98,70.05,69.93,70.04,26553.0,67.1025,67.1697,67.0546,67.1601,26553.0
2024-04-05 15:35:00,70.03,70.04,69.97,70.04,29032.0,67.1505,67.1601,67.093,67.1601,29032.0
2024-04-05 15:40:00,70.04,70.09,69.99,70.0,34067.0,67.1601,67.208,67.1121,67.1217,34067.0
2024-04-05 15:45:00,69.99,70.06,69.96,70.05,49850.0,67.1121,67.1793,67.0834,67.1697,49850.0
2024-04-05 15:50:00,70.05,70.16,70.02,70.11,123135.0,67.1697,67.2751,67.1409,67.2272,123135.0
2024-04-05 15:55:00,70.11,70.13,69.83,69.85,511869.0,67.2272,67.2464,66.9587,66.9779,511869.0
2024-04-08 09:30:00,69.76,70.03,69.75,70.02,41697.0,66.8916,67.1505,66.882,67.1409,41697.0
2024-04-08 09:35:00,70.03,70.28,69.95,70.28,31749.0,67.1505,67.3902,67.0738,67.3902,31749.0
2024-04-08 09:40:00,70.25,70.32,70.03,70.06,19896.0,67.3614,67.4286,67.1505,67.1793,19896.0
2024-04-08 09:45:00,70.09,70.13,69.96,69.97,17643.0,67.208,67.2464,67.0834,67.093,17643.0
2024-04-08 09:50:00,69.98,69.99,69.83,69.83,30349.0,67.1025,67.1121,66.9587,66.9587,30349.0
2024-04-08 09:55:00,69.8,69.82,69.72,69.78,18964.0,66.9299,66.9491,66.8532,66.9108,18964.0
2024-04-08 10:00:00,69.76,69.81,69.72,69.77,78485.0,66.8916,66.9395,66.8532,66.9012,78485.0
2024-04-08 10:05:00,69.76,69.78,69.63,69.76,89015.0,66.8916,66.9108,66.7669,66.8916,89015.0
2024-04-08 10:10:00,69.76,69.84,69.73,69.76,49333.0,66.8916,66.9683,66.8628,66.8916,49333.0
2024-04-08 10:15:00,69.75,69.82,69.74,69.78,46825.0,66.882,66.9491,66.8724,66.9108,46825.0
2024-04-08 10:20:00,69.79,69.86,69.75,69.86,50152.0,66.9204,66.9875,66.882,66.9875,50152.0
2024-04-08 10:25:00,69.87,69.96,69.83,69.84,33851.0,66.9971,67.0834,66.9587,66.9683,33851.0
2024-04-08 10:30:00,69.83,69.88,69.8,69.84,17722.0,66.9587,67.0067,66.9299,66.9683,17722.0
2024-04-08 10:35:00,69.85,69.9,69.79,69.89,26258.0,66.9779,67.0258,66.9204,67.0162,26258.0
2024-04-08 10:40:00,69.9,70.0,69.89,69.97,81908.0,67.0258,67.1217,67.0162,67.093,81908.0
2024-04-08 10:45:00,69.98,70.04,69.96,70.01,30231.0,67.1025,67.1601,67.0834,67.1313,30231.0
2024-04-08 10:50:00,70.01,70.03,69.92,69.93,25956.0,67.1313,67.1505,67.045,67.0546,25956.0
2024-04-08 10:55:00,69.94,69.96,69.91,69.91,11663.0,67.0642,67.0834,67.0354,67.0354,11663.0
2024-04-08 11:00:00,69.92,70.01,69.92,70.0,33727.0,67.045,67.1313,67.045,67.1217,33727.0
2024-04-08 11:05:00,69.99,69.99,69.91,69.94,10621.0,67.1121,67.1121,67.0354,67.0642,10621.0
2024-04-08 11:10:00,69.95,69.98,69.93,69.96,20929.0,67.0738,67.1025,67.0546,67.0834,20929.0
2024-04-08 11:15:00,69.96,70.02,69.96,69.97,36351.0,67.0834,67.1409,67.0834,67.093,36351.0
2024-04-08 11:20:00,69.96,70.01,69.94,70.0,16932.0,67.0834,67.1313,67.0642,67.1217,16932.0
2024-04-08 11:25:00,69.99,69.99,69.93,69.96,13206.0,67.1121,67.1121,67.0546,67.0834,13206.0
2024-04-08 11:30:00,69.98,70.0,69.95,70.0,10101.0,67.1025,67.1217,67.0738,67.1217,10101.0
2024-04-08 11:35:00,69.99,69.99,69.92,69.96,12563.0,67.1121,67.1121,67.045,67.0834,12563.0
2024-04-08 11:40:00,69.96,69.98,69.92,69.95,18428.0,67.0834,67.1025,67.045,67.0738,18428.0
2024-04-08 11:45:00,69.95,69.95,69.88,69.92,13268.0,67.0738,67.0738,67.0067,67.045,13268.0
2024-04-08 11:50:00,69.92,69.94,69.9,69.94,13725.0,67.045,67.0642,67.0258,67.0642,13725.0
2024-04-08 11:55:00,69.94,70.0,69.93,69.97,18082.0,67.0642,67.1217,67.0546,67.093,18082.0
2024-04-08 12:00:00,69.96,69.96,69.91,69.92,23089.0,67.0834,67.0834,67.0354,67.045,23089.0
2024-04-08 12:05:00,69.92,70.0,69.92,69.97,11777.0,67.045,67.1217,67.045,67.093,11777.0
2024-04-08 12:10:00,69.96,70.0,69.95,69.95,13862.0,67.0834,67.1217,67.0738,67.0738,13862.0
2024-04-08 12:15:00,69.93,69.99,69.93,69.98,64337.0,67.0546,67.1121,67.0546,67.1025,64337.0
2024-04-08 12:20:00,69.98,70.04,69.96,70.01,23943.0,67.1025,67.1601,67.0834,67.1313,23943.0
2024-04-08 12:25:00,70.01,70.06,70.01,70.05,21987.0,67.1313,67.1793,67.1313,67.1697,21987.0
2024-04-08 12:30:00,70.05,70.07,70.03,70.05,17948.0,67.1697,67.1888,67.1505,67.1697,17948.0
2024-04-08 12:35:00,70.06,70.09,70.04,70.06,14488.0,67.1793,67.208,67.1601,67.1793,14488.0
2024-04-08 12:40:00,70.06,70.11,70.05,70.09,14066.0,67.1793,67.2272,67.1697,67.208,14066.0
2024-04-08 12:45:00,70.09,70.1,70.05,70.06,16626.0,67.208,67.2176,67.1697,67.1793,16626.0
2024-04-08 12:50:00,70.06,70.08,70.02,70.03,17311.0,67.1793,67.1984,67.1409,67.1505,17311.0
2024-04-08 12:55:00,70.03,70.11,70.02,70.09,22196.0,67.1505,67.2272,67.1409,67.208,22196.0
2024-04-08 13:00:00,70.1,70.12,70.05,70.06,24559.0,67.2176,67.2368,67.1697,67.1793,24559.0
2024-04-08 13:05:00,70.06,70.12,70.06,70.11,115180.0,67.1793,67.2368,67.1793,67.2272,115180.0
2024-04-08 13:10:00,70.1,70.12,70.08,70.09,27091.0,67.2176,67.2368,67.1984,67.208,27091.0
2024-04-08 13:15:00,70.09,70.1,70.03,70.04,20352.0,67.208,67.2176,67.1505,67.1601,20352.0
2024-04-08 13:20:00,70.03,70.1,70.02,70.08,14867.0,67.1505,67.2176,67.1409,67.1984,14867.0
2024-04-08 13:25:00,70.07,70.07,70.0,70.01,14385.0,67.1888,67.1888,67.1217,67.1313,14385.0
2024-04-08 13:30:00,70.01,70.03,69.99,70.03,15900.0,67.1313,67.1505,67.1121,67.1505,15900.0
2024-04-08 13:35:00,70.02,70.07,70.02,70.02,17527.0,67.1409,67.1888,67.1409,67.1409,17527.0
2024-04-08 13:40:00,70.03,70.09,70.02,70.08,24964.0,67.1505,67.208,67.1409,67.1984,24964.0
2024-04-08 13:45:00,70.08,70.1,70.05,70.09,20439.0,67.1984,67.2176,67.1697,67.208,20439.0
2024-04-08 13:50:00,70.09,70.15,70.09,70.12,17018.0,67.208,67.2656,67.208,67.2368,17018.0
2024-04-08 13:55:00,70.12,70.16,70.1,70.11,11980.0,67.2368,67.2751,67.2176,67.2272,11980.0
2024-04-08 14:00:00,70.1,70.12,70.04,70.05,12772.0,67.2176,67.2368,67.1601,67.1697,12772.0
2024-04-08 14:05:00,70.04,70.1,70.04,70.09,11774.0,67.1601,67.2176,67.1601,67.208,11774.0
2024-04-08 14:10:00,70.09,70.13,70.08,70.11,14850.0,67.208,67.2464,67.1984,67.2272,14850.0
2024-04-08 14:15:00,70.12,70.16,70.09,70.09,12051.0,67.2368,67.2751,67.208,67.208,12051.0
2024-04-08 14:20:00,70.09,70.11,70.07,70.09,17912.0,67.208,67.2272,67.1888,67.208,17912.0
2024-04-08 14:25:00,70.09,70.13,70.07,70.12,20009.0,67.208,67.2464,67.1888,67.2368,20009.0
2024-04-08 14:30:00,70.12,70.12,70.08,70.09,10860.0,67.2368,67.2368,67.1984,67.208,10860.0
2024-04-08 14:35:00,70.09,70.1,70.06,70.09,11426.0,67.208,67.2176,67.1793,67.208,11426.0
2024-04-08 14:40:00,70.09,70.12,70.08,70.1,31250.0,67.208,67.2368,67.1984,67.2176,31250.0
2024-04-08 14:45:00,70.11,70.11,70.07,70.09,22448.0,67.2272,67.2272,67.1888,67.208,22448.0
2024-04-08 14:50:00,70.09,70.09,70.0,70.02,29024.0,67.208,67.208,67.1217,67.1409,29024.0
2024-04-08 14:55:00,70.03,70.08,70.02,70.08,20410.0,67.1505,67.1984,67.1409,67.1984,20410.0
2024-04-08 15:00:00,70.08,70.09,70.04,70.06,13449.0,67.1984,67.208,67.1601,67.1793,13449.0
2024-04-08 15:05:00,70.06,70.12,70.06,70.12,10679.0,67.1793,67.2368,67.1793,67.2368,10679.0
2024-04-08 15:10:00,70.12,70.14,70.09,70.09,23483.0,67.2368,67.256,67.208,67.208,23483.0
2024-04-08 15:15:00,70.09,70.12,70.06,70.09,14681.0,67.208,67.2368,67.1793,67.208,14681.0
2024-04-08 15:20:00,70.09,70.11,70.05,70.06,20226.0,67.208,67.2272,67.1697,67.1793,20226.0
2024-04-08 15:25:00,70.05,70.08,69.95,70.0,43432.0,67.1697,67.1984,67.0738,67.1217,43432.0
2024-04-08 15:30:00,70.0,70.06,69.98,70.03,32622.0,67.1217,67.1793,67.1025,67.1505,32622.0
2024-04-08 15:35:00,70.03,70.03,69.95,69.98,54374.0,67.1505,67.1505,67.0738,67.1025,54374.0
2024-04-08 15:40:00,69.98,70.01,69.93,69.94,50498.0,67.1025,67.1313,67.0546,67.0642,50498.0
2024-04-08 15:45:00,69.93,70.1,69.92,70.06,37711.0,67.0546,67.2176,67.045,67.1793,37711.0
2024-04-08 15:50:00,70.06,70.07,69.95,70.02,111917.0,67.1793,67.1888,67.0738,67.1409,111917.0
2024-04-08 15:55:00,70.02,70.08,69.98,70.07,182116.0,67.1409,67.1984,67.1025,67.1888,182116.0
2024-04-09 09:30:00,70.36,70.58,70.11,70.46,65580.0,67.4669,67.6779,67.2272,67.5628,65580.0
2024-04-09 09:35:00,70.48,70.51,70.15,70.28,16146.0,67.582,67.6108,67.2656,67.3902,16146.0
2024-04-09 09:40:00,70.27,70.27,70.02,70.07,15934.0,67.3806,67.3806,67.1409,67.1888,15934.0
2024-04-09 09:45:00,70.07,70.12,70.02,70.05,47666.0,67.1888,67.2368,67.1409,67.1697,47666.0
2024-04-09 09:50:00,70.06,70.08,69.95,70.07,33186.0,67.1793,67.1984,67.0738,67.1888,33186.0
2024-04-09 09:55:00,70.06,70.1,69.91,69.99,174899.0,67.1793,67.2176,67.0354,67.1121,174899.0
2024-04-09 10:00:00,69.99,70.02,69.86,69.86,49031.0,67.1121,67.1409,66.9875,66.9875,49031.0
2024-04-09 10:05:00,69.86,70.0,69.86,69.99,22933.0,66.9875,67.1217,66.9875,67.1121,22933.0
2024-04-09 10:10:00,69.99,70.04,69.96,69.98,18679.0,67.1121,67.1601,67.0834,67.1025,18679.0
2024-04-09 10:15:00,70.0,70.14,70.0,70.13,24138.0,67.1217,67.256,67.1217,67.2464,24138.0
2024-04-09 10:20:00,70.14,70.15,70.05,70.15,380783.0,67.256,67.2656,67.1697,67.2656,380783.0
2024-04-09 10:25:00,70.16,70.29,70.13,70.26,21486.0,67.2751,67.3998,67.2464,67.371,21486.0
2024-04-09 10:30:00,70.24,70.26,70.13,70.23,16004.0,67.3519,67.371,67.2464,67.3423,16004.0
2024-04-09 10:35:00,70.22,70.23,70.0,70.0,15146.0,67.3327,67.3423,67.1217,67.1217,15146.0
2024-04-09 10:40:00,70.01,70.09,69.98,70.0,19054.0,67.1313,67.208,67.1025,67.1217,19054.0
2024-04-09 10:45:00,70.01,70.03,69.98,70.0,9487.0,67.1313,67.1505,67.1025,67.1217,9487.0
2024-04-09 10:50:00,70.02,70.16,70.01,70.11,19384.0,67.1409,67.2751,67.1313,67.2272,19384.0
2024-04-09 10:55:00,70.12,70.2,70.11,70.12,7578.0,67.2368,67.3135,67.2272,67.2368,7578.0
2024-04-09 11:00:00,70.13,70.15,70.09,70.09,9764.0,67.2464,67.2656,67.208,67.208,9764.0
2024-04-09 11:05:00,70.08,70.15,70.06,70.15,12739.0,67.1984,67.2656,67.1793,67.2656,12739.0
2024-04-09 11:10:00,70.15,70.16,70.07,70.1,16082.0,67.2656,67.2751,67.1888,67.2176,16082.0
2024-04-09 11:15:00,70.1,70.25,70.1,70.25,17563.0,67.2176,67.3614,67.2176,67.3614,17563.0
2024-04-09 11:20:00,70.25,70.27,70.16,70.18,13261.0,67.3614,67.3806,67.2751,67.2943,13261.0
2024-04-09 11:25:00,70.19,70.27,70.16,70.18,7628.0,67.3039,67.3806,67.2751,67.2943,7628.0
2024-04-09 11:30:00,70.17,70.2,70.14,70.2,14749.0,67.2847,67.3135,67.256,67.3135,14749.0
2024-04-09 11:35:00,70.19,70.2,70.09,70.09,15255.0,67.3039,67.3135,67.208,67.208,15255.0
2024-04-09 11:40:00,70.1,70.24,70.1,70.24,10335.0,67.2176,67.3519,67.2176,67.3519,10335.0
2024-04-09 11:45:00,70.24,70.29,70.22,70.25,8757.0,67.3519,67.3998,67.3327,67.3614,8757.0
2024-04-09 11:50:00,70.26,70.29,70.23,70.26,10869.0,67.371,67.3998,67.3423,67.371,10869.0
2024-04-09 11:55:00,70.27,70.27,70.09,70.13,10036.0,67.3806,67.3806,67.208,67.2464,10036.0
2024-04-09 12:00:00,70.14,70.16,70.1,70.13,9179.0,67.256,67.2751,67.2176,67.2464,9179.0
2024-04-09 12:05:00,70.12,70.12,70.03,70.03,11784.0,67.2368,67.2368,67.1505,67.1505,11784.0
2024-04-09 12:10:00,70.02,70.06,69.98,70.02,12502.0,67.1409,67.1793,67.1025,67.1409,12502.0
2024-04-09 12:15:00,70.01,70.07,69.99,70.03,12216.0,67.1313,67.1888,67.1121,67.1505,12216.0
2024-04-09 12:20:00,70.03,70.11,70.03,70.11,8516.0,67.1505,67.2272,67.1505,67.2272,8516.0
2024-04-09 12:25:00,70.11,70.18,70.1,70.13,12439.0,67.2272,67.2943,67.2176,67.2464,12439.0
2024-04-09 12:30:00,70.14,70.25,70.13,70.24,8652.0,67.256,67.3614,67.2464,67.3519,8652.0
2024-04-09 12:35:00,70.23,70.3,70.21,70.22,59555.0,67.3423,67.4094,67.3231,67.3327,59555.0
2024-04-09 12:40:00,70.22,70.25,70.16,70.24,27356.0,67.3327,67.3614,67.2751,67.3519,27356.0
2024-04-09 12:45:00,70.23,70.29,70.21,70.28,23683.0,67.3423,67.3998,67.3231,67.3902,23683.0
2024-04-09 12:50:00,70.28,70.33,70.24,70.27,24394.0,67.3902,67.4382,67.3519,67.3806,24394.0
2024-04-09 12:55:00,70.27,70.36,70.26,70.36,23474.0,67.3806,67.4669,67.371,67.4669,23474.0
2024-04-09 13:00:00,70.34,70.38,70.28,70.28,39089.0,67.4477,67.4861,67.3902,67.3902,39089.0
2024-04-09 13:05:00,70.28,70.31,70.25,70.3,21813.0,67.3902,67.419,67.3614,67.4094,21813.0
2024-04-09 13:10:00,70.3,70.31,70.25,70.3,9291.0,67.4094,67.419,67.3614,67.4094,9291.0
2024-04-09 13:15:00,70.3,70.31,70.21,70.25,29159.0,67.4094,67.419,67.3231,67.3614,29159.0
2024-04-09 13:20:00,70.22,70.24,70.18,70.2,6765.0,67.3327,67.3519,67.2943,67.3135,6765.0
2024-04-09 13:25:00,70.2,70.22,70.14,70.22,28066.0,67.3135,67.3327,67.256,67.3327,28066.0
2024-04-09 13:30:00,70.22,70.3,70.21,70.23,20662.0,67.3327,67.4094,67.3231,67.3423,20662.0
2024-04-09 13:35:00,70.23,70.28,70.22,70.26,6871.0,67.3423,67.3902,67.3327,67.371,6871.0
2024-04-09 13:40:00,70.28,70.3,70.24,70.29,12568.0,67.3902,67.4094,67.3519,67.3998,12568.0
2024-04-09 13:45:00,70.28,70.31,70.27,70.3,21864.0,67.3902,67.419,67.3806,67.4094,21864.0
2024-04-09 13:50:00,70.3,70.35,70.29,70.34,17057.0,67.4094,67.4573,67.3998,67.4477,17057.0
2024-04-09 13:55:00,70.34,70.35,70.3,70.33,121023.0,67.4477,67.4573,67.4094,67.4382,121023.0
2024-04-09 14:00:00,70.34,70.35,70.29,70.33,14915.0,67.4477,67.4573,67.3998,67.4382,14915.0
2024-04-09 14:05:00,70.33,70.38,70.31,70.38,18154.0,67.4382,67.4861,67.419,67.4861,18154.0
2024-04-09 14:10:00,70.39,70.41,70.3,70.39,615801.0,67.4957,67.5149,67.4094,67.4957,615801.0
2024-04-09 14:15:00,70.39,70.4,70.35,70.38,8678.0,67.4957,67.5053,67.4573,67.4861,8678.0
2024-04-09 14:20:00,70.38,70.4,70.34,70.34,31989.0,67.4861,67.5053,67.4477,67.4477,31989.0
2024-04-09 14:25:00,70.34,70.36,70.25,70.26,19895.0,67.4477,67.4669,67.3614,67.371,19895.0
2024-04-09 14:30:00,70.27,70.3,70.24,70.28,8258.0,67.3806,67.4094,67.3519,67.3902,8258.0
2024-04-09 14:35:00,70.29,70.36,70.29,70.36,13060.0,67.3998,67.4669,67.3998,67.4669,13060.0
2024-04-09 14:40:00,70.36,70.39,70.35,70.37,9410.0,67.4669,67.4957,67.4573,67.4765,9410.0
2024-04-09 14:45:00,70.37,70.37,70.33,70.36,29669.0,67.4765,67.4765,67.4382,67.4669,29669.0
2024-04-09 14:50:00,70.37,70.42,70.36,70.41,27624.0,67.4765,67.5245,67.4669,67.5149,27624.0
2024-04-09 14:55:00,70.41,70.41,70.38,70.39,9543.0,67.5149,67.5149,67.4861,67.4957,9543.0
2024-04-09 15:00:00,70.39,70.4,70.34,70.4,14956.0,67.4957,67.5053,67.4477,67.5053,14956.0
2024-04-09 15:05:00,70.4,70.43,70.38,70.4,19428.0,67.5053,67.534,67.4861,67.5053,19428.0
2024-04-09 15:10:00,70.41,70.43,70.38,70.42,23865.0,67.5149,67.534,67.4861,67.5245,23865.0
2024-04-09 15:15:00,70.41,70.44,70.39,70.42,33297.0,67.5149,67.5436,67.4957,67.5245,33297.0
2024-04-09 15:20:00,70.42,70.46,70.39,70.45,31319.0,67.5245,67.5628,67.4957,67.5532,31319.0
2024-04-09 15:25:00,70.45,70.53,70.45,70.51,41208.0,67.5532,67.6299,67.5532,67.6108,41208.0
2024-04-09 15:30:00,70.51,70.53,70.4,70.4,49102.0,67.6108,67.6299,67.5053,67.5053,49102.0
2024-04-09 15:35:00,70.41,70.42,70.38,70.41,40491.0,67.5149,67.5245,67.4861,67.5149,40491.0
2024-04-09 15:40:00,70.41,70.46,70.39,70.42,58639.0,67.5149,67.5628,67.4957,67.5245,58639.0
2024-04-09 15:45:00,70.42,70.46,70.38,70.45,85583.0,67.5245,67.5628,67.4861,67.5532,85583.0
2024-04-09 15:50:00,70.46,70.49,70.38,70.47,128654.0,67.5628,67.5916,67.4861,67.5724,128654.0
2024-04-09 15:55:00,70.47,70.6,70.4,70.59,399436.0,67.5724,67.6971,67.5053,67.6875,399436.0
2024-04-10 09:30:00,69.37,69.64,69.26,69.53,68166.0,66.5176,66.7765,66.4122,66.671,68166.0
2024-04-10 09:35:00,69.52,69.6,69.04,69.04,172796.0,66.6615,66.7382,66.2012,66.2012,172796.0
2024-04-10 09:40:00,69.03,69.14,68.97,69.12,54099.0,66.1916,66.2971,66.1341,66.2779,54099.0
2024-04-10 09:45:00,69.14,69.39,69.12,69.38,124215.0,66.2971,66.5368,66.2779,66.5272,124215.0
2024-04-10 09:50:00,69.38,69.46,69.32,69.45,42785.0,66.5272,66.6039,66.4697,66.5943,42785.0
2024-04-10 09:55:00,69.45,69.49,69.34,69.45,97390.0,66.5943,66.6327,66.4889,66.5943,97390.0
2024-04-10 10:00:00,69.46,69.53,69.37,69.51,51519.0,66.6039,66.671,66.5176,66.6519,51519.0
2024-04-10 10:05:00,69.49,69.63,69.48,69.55,55029.0,66.6327,66.7669,66.6231,66.6902,55029.0
2024-04-10 10:10:00,69.55,69.74,69.54,69.7,30895.0,66.6902,66.8724,66.6806,66.8341,30895.0
2024-04-10 10:15:00,69.69,69.7,69.44,69.47,196213.0,66.8245,66.8341,66.5847,66.6135,196213.0
2024-04-10 10:20:00,69.48,69.62,69.38,69.52,241783.0,66.6231,66.7573,66.5272,66.6615,241783.0
2024-04-10 10:25:00,69.52,69.59,69.44,69.5,49846.0,66.6615,66.7286,66.5847,66.6423,49846.0
2024-04-10 10:30:00,69.5,69.75,69.5,69.65,828627.0,66.6423,66.882,66.6423,66.7861,828627.0
2024-04-10 10:35:00,69.66,69.9,69.65,69.88,58954.0,66.7957,67.0258,66.7861,67.0067,58954.0
2024-04-10 10:40:00,69.87,69.88,69.74,69.75,18393.0,66.9971,67.0067,66.8724,66.882,18393.0
2024-04-10 10:45:00,69.77,69.79,69.66,69.79,24136.0,66.9012,66.9204,66.7957,66.9204,24136.0
2024-04-10 10:50:00,69.79,69.8,69.66,69.7,23549.0,66.9204,66.9299,66.7957,66.8341,23549.0
2024-04-10 10:55:00,69.71,69.8,69.69,69.8,417453.0,66.8436,66.9299,66.8245,66.9299,417453.0
2024-04-10 11:00:00,69.82,69.83,69.7,69.72,16127.0,66.9491,66.9587,66.8341,66.8532,16127.0
2024-04-10 11:05:00,69.73,69.75,69.65,69.72,13867.0,66.8628,66.882,66.7861,66.8532,13867.0
2024-04-10 11:10:00,69.71,69.78,69.68,69.7,17523.0,66.8436,66.9108,66.8149,66.8341,17523.0
2024-04-10 11:15:00,69.69,69.7,69.55,69.58,41455.0,66.8245,66.8341,66.6902,66.719,41455.0
2024-04-10 11:20:00,69.58,69.63,69.56,69.61,55266.0,66.719,66.7669,66.6998,66.7478,55266.0
2024-04-10 11:25:00,69.6,69.67,69.57,69.66,26321.0,66.7382,66.8053,66.7094,66.7957,26321.0
2024-04-10 11:30:00,69.66,69.67,69.45,69.51,61132.0,66.7957,66.8053,66.5943,66.6519,61132.0
2024-04-10 11:35:00,69.48,69.55,69.47,69.49,13373.0,66.6231,66.6902,66.6135,66.6327,13373.0
2024-04-10 11:40:00,69.49,69.5,69.36,69.48,47935.0,66.6327,66.6423,66.508,66.6231,47935.0
2024-04-10 11:45:00,69.48,69.57,69.48,69.5,56430.0,66.6231,66.7094,66.6231,66.6423,56430.0
2024-04-10 11:50:00,69.5,69.52,69.36,69.39,141188.0,66.6423,66.6615,66.508,66.5368,141188.0
2024-04-10 11:55:00,69.39,69.75,69.28,69.34,1201726.0,66.5368,66.882,66.4313,66.4889,1201726.0
2024-04-10 12:00:00,69.34,69.57,69.33,69.57,63332.0,66.4889,66.7094,66.4793,66.7094,63332.0
2024-04-10 12:05:00,69.58,69.67,69.54,69.67,23498.0,66.719,66.8053,66.6806,66.8053,23498.0
2024-04-10 12:10:00,69.67,69.67,69.56,69.56,17340.0,66.8053,66.8053,66.6998,66.6998,17340.0
2024-04-10 12:15:00,69.56,69.64,69.55,69.61,23496.0,66.6998,66.7765,66.6902,66.7478,23496.0
2024-04-10 12:20:00,69.6,69.62,69.51,69.51,28720.0,66.7382,66.7573,66.6519,66.6519,28720.0
2024-04-10 12:25:00,69.52,69.56,69.46,69.51,29202.0,66.6615,66.6998,66.6039,66.6519,29202.0
2024-04-10 12:30:00,69.5,69.51,69.38,69.45,77341.0,66.6423,66.6519,66.5272,66.5943,77341.0
2024-04-10 12:35:00,69.45,69.45,69.34,69.35,28859.0,66.5943,66.5943,66.4889,66.4985,28859.0
2024-04-10 12:40:00,69.34,69.43,69.33,69.36,24941.0,66.4889,66.5752,66.4793,66.508,24941.0
2024-04-10 12:45:00,69.35,69.35,69.29,69.32,23059.0,66.4985,66.4985,66.4409,66.4697,23059.0
2024-04-10 12:50:00,69.32,69.35,69.27,69.33,14906.0,66.4697,66.4985,66.4217,66.4793,14906.0
2024-04-10 12:55:00,69.33,69.5,69.33,69.45,94572.0,66.4793,66.6423,66.4793,66.5943,94572.0
2024-04-10 13:00:00,69.46,69.52,69.31,69.32,37241.0,66.6039,66.6615,66.4601,66.4697,37241.0
2024-04-10 13:05:00,69.3,69.31,69.14,69.14,53982.0,66.4505,66.4601,66.2971,66.2971,53982.0
2024-04-10 13:10:00,69.14,69.29,69.14,69.27,20843.0,66.2971,66.4409,66.2971,66.4217,20843.0
2024-04-10 13:15:00,69.26,69.34,69.21,69.33,27415.0,66.4122,66.4889,66.3642,66.4793,27415.0
2024-04-10 13:20:00,69.32,69.56,69.32,69.56,39898.0,66.4697,66.6998,66.4697,66.6998,39898.0
2024-04-10 13:25:00,69.54,69.58,69.42,69.44,28338.0,66.6806,66.719,66.5656,66.5847,28338.0
2024-04-10 13:30:00,69.43,69.48,69.26,69.33,23445.0,66.5752,66.6231,66.4122,66.4793,23445.0
2024-04-10 13:35:00,69.33,69.36,69.27,69.33,20092.0,66.4793,66.508,66.4217,66.4793,20092.0
2024-04-10 13:40:00,69.33,69.41,69.26,69.33,24409.0,66.4793,66.556,66.4122,66.4793,24409.0
2024-04-10 13:45:00,69.34,69.45,69.31,69.45,24773.0,66.4889,66.5943,66.4601,66.5943,24773.0
2024-04-10 13:50:00,69.48,69.55,69.45,69.53,13968.0,66.6231,66.6902,66.5943,66.671,13968.0
2024-04-10 13:55:00,69.55,69.68,69.5,69.59,36787.0,66.6902,66.8149,66.6423,66.7286,36787.0
2024-04-10 14:00:00,69.59,69.7,69.52,69.7,29975.0,66.7286,66.8341,66.6615,66.8341,29975.0
2024-04-10 14:05:00,69.7,69.73,69.62,69.71,38987.0,66.8341,66.8628,66.7573,66.8436,38987.0
2024-04-10 14:10:00,69.7,69.75,69.65,69.75,24342.0,66.8341,66.882,66.7861,66.882,24342.0
2024-04-10 14:15:00,69.77,69.81,69.66,69.67,16191.0,66.9012,66.9395,66.7957,66.8053,16191.0
2024-04-10 14:20:00,69.68,69.74,69.5,69.5,27685.0,66.8149,66.8724,66.6423,66.6423,27685.0
2024-04-10 14:25:00,69.51,69.57,69.5,69.55,20665.0,66.6519,66.7094,66.6423,66.6902,20665.0
2024-04-10 14:30:00,69.54,69.58,69.5,69.51,31235.0,66.6806,66.719,66.6423,66.6519,31235.0
2024-04-10 14:35:00,69.51,69.67,69.5,69.67,16816.0,66.6519,66.8053,66.6423,66.8053,16816.0
2024-04-10 14:40:00,69.65,69.7,69.64,69.68,16396.0,66.7861,66.8341,66.7765,66.8149,16396.0
2024-04-10 14:45:00,69.69,69.69,69.63,69.64,14235.0,66.8245,66.8245,66.7669,66.7765,14235.0
2024-04-10 14:50:00,69.63,69.66,69.57,69.59,25252.0,66.7669,66.7957,66.7094,66.7286,25252.0
2024-04-10 14:55:00,69.57,69.58,69.47,69.48,25067.0,66.7094,66.719,66.6135,66.6231,25067.0
2024-04-10 15:00:00,69.47,69.53,69.44,69.44,26586.0,66.6135,66.671,66.5847,66.5847,26586.0
2024-04-10 15:05:00,69.46,69.54,69.45,69.49,29510.0,66.6039,66.6806,66.5943,66.6327,29510.0
2024-04-10 15:10:00,69.5,69.66,69.5,69.66,35371.0,66.6423,66.7957,66.6423,66.7957,35371.0
2024-04-10 15:15:00,69.66,69.72,69.62,69.7,26324.0,66.7957,66.8532,66.7573,66.8341,26324.0
2024-04-10 15:20:00,69.7,69.77,69.66,69.77,25010.0,66.8341,66.9012,66.7957,66.9012,25010.0
2024-04-10 15:25:00,69.77,69.82,69.76,69.8,25938.0,66.9012,66.9491,66.8916,66.9299,25938.0
2024-04-10 15:30:00,69.8,69.9,69.78,69.9,39667.0,66.9299,67.0258,66.9108,67.0258,39667.0
2024-04-10 15:35:00,69.9,69.91,69.72,69.73,39951.0,67.0258,67.0354,66.8532,66.8628,39951.0
2024-04-10 15:40:00,69.72,69.83,69.7,69.83,52741.0,66.8532,66.9587,66.8341,66.9587,52741.0
2024-04-10 15:45:00,69.83,69.86,69.71,69.73,94331.0,66.9587,66.9875,66.8436,66.8628,94331.0
2024-04-10 15:50:00,69.73,69.87,69.69,69.82,146600.0,66.8628,66.9971,66.8245,66.9491,146600.0
2024-04-10 15:55:00,69.83,69.87,69.71,69.76,532606.0,66.9587,66.9971,66.8436,66.8916,532606.0
2024-04-11 09:30:00,70.11,70.11,69.68,69.68,76569.0,67.2272,67.2272,66.8149,66.8149,76569.0
2024-04-11 09:35:00,69.68,69.75,69.58,69.59,17490.0,66.8149,66.882,66.719,66.7286,17490.0
2024-04-11 09:40:00,69.57,69.68,69.42,69.68,29783.0,66.7094,66.8149,66.5656,66.8149,29783.0
2024-04-11 09:45:00,69.69,69.69,69.58,69.66,20992.0,66.8245,66.8245,66.719,66.7957,20992.0
2024-04-11 09:50:00,69.66,69.66,69.53,69.54,7930.0,66.7957,66.7957,66.671,66.6806,7930.0
2024-04-11 09:55:00,69.57,69.61,69.49,69.52,45611.0,66.7094,66.7478,66.6327,66.6615,45611.0
2024-04-11 10:00:00,69.51,69.51,69.3,69.38,17724.0,66.6519,66.6519,66.4505,66.5272,17724.0
2024-04-11 10:05:00,69.4,69.46,69.25,69.31,17591.0,66.5464,66.6039,66.4026,66.4601,17591.0
2024-04-11 10:10:00,69.32,69.38,69.28,69.37,11956.0,66.4697,66.5272,66.4313,66.5176,11956.0
2024-04-11 10:15:00,69.37,69.37,69.2,69.2,14701.0,66.5176,66.5176,66.3546,66.3546,14701.0
2024-04-11 10:20:00,69.2,69.22,69.14,69.21,50112.0,66.3546,66.3738,66.2971,66.3642,50112.0
2024-04-11 10:25:00,69.22,69.25,68.98,69.02,99987.0,66.3738,66.4026,66.1437,66.182,99987.0
2024-04-11 10:30:00,69.02,69.12,69.0,69.11,17855.0,66.182,66.2779,66.1628,66.2683,17855.0
2024-04-11 10:35:00,69.11,69.11,68.98,69.08,29488.0,66.2683,66.2683,66.1437,66.2396,29488.0
2024-04-11 10:40:00,69.08,69.15,69.06,69.12,23775.0,66.2396,66.3067,66.2204,66.2779,23775.0
2024-04-11 10:45:00,69.13,69.14,69.07,69.09,19447.0,66.2875,66.2971,66.23,66.2491,19447.0
2024-04-11 10:50:00,69.1,69.17,69.1,69.15,10176.0,66.2587,66.3259,66.2587,66.3067,10176.0
2024-04-11 10:55:00,69.14,69.14,69.04,69.05,12282.0,66.2971,66.2971,66.2012,66.2108,12282.0
2024-04-11 11:00:00,69.05,69.09,68.99,69.08,13637.0,66.2108,66.2491,66.1533,66.2396,13637.0
2024-04-11 11:05:00,69.08,69.08,68.97,69.0,13340.0,66.2396,66.2396,66.1341,66.1628,13340.0
2024-04-11 11:10:00,69.0,69.05,68.96,68.98,15828.0,66.1628,66.2108,66.1245,66.1437,15828.0
2024-04-11 11:15:00,69.0,69.09,69.0,69.07,19824.0,66.1628,66.2491,66.1628,66.23,19824.0
2024-04-11 11:20:00,69.05,69.12,69.03,69.07,13062.0,66.2108,66.2779,66.1916,66.23,13062.0
2024-04-11 11:25:00,69.08,69.09,69.01,69.06,22338.0,66.2396,66.2491,66.1724,66.2204,22338.0
2024-04-11 11:30:00,69.06,69.07,69.01,69.03,31894.0,66.2204,66.23,66.1724,66.1916,31894.0
2024-04-11 11:35:00,69.03,69.1,69.03,69.1,20517.0,66.1916,66.2587,66.1916,66.2587,20517.0
2024-04-11 11:40:00,69.11,69.15,69.1,69.14,7904.0,66.2683,66.3067,66.2587,66.2971,7904.0
2024-04-11 11:45:00,69.15,69.29,69.15,69.29,48812.0,66.3067,66.4409,66.3067,66.4409,48812.0
2024-04-11 11:50:00,69.3,69.33,69.28,69.31,21680.0,66.4505,66.4793,66.4313,66.4601,21680.0
2024-04-11 11:55:00,69.31,69.36,69.3,69.33,22730.0,66.4601,66.508,66.4505,66.4793,22730.0
2024-04-11 12:00:00,69.33,69.39,69.33,69.38,10635.0,66.4793,66.5368,66.4793,66.5272,10635.0
2024-04-11 12:05:00,69.39,69.4,69.33,69.37,7450.0,66.5368,66.5464,66.4793,66.5176,7450.0
2024-04-11 12:10:00,69.39,69.39,69.32,69.35,3898.0,66.5368,66.5368,66.4697,66.4985,3898.0
2024-04-11 12:15:00,69.35,69.37,69.31,69.35,7818.0,66.4985,66.5176,66.4601,66.4985,7818.0
2024-04-11 12:20:00,69.35,69.35,69.32,69.34,7692.0,66.4985,66.4985,66.4697,66.4889,7692.0
2024-04-11 12:25:00,69.34,69.36,69.26,69.26,49988.0,66.4889,66.508,66.4122,66.4122,49988.0
2024-04-11 12:30:00,69.27,69.35,69.25,69.34,10872.0,66.4217,66.4985,66.4026,66.4889,10872.0
2024-04-11 12:35:00,69.33,69.34,69.29,69.34,19446.0,66.4793,66.4889,66.4409,66.4889,19446.0
2024-04-11 12:40:00,69.34,69.38,69.32,69.34,6054.0,66.4889,66.5272,66.4697,66.4889,6054.0
2024-04-11 12:45:00,69.34,69.38,69.33,69.37,4629.0,66.4889,66.5272,66.4793,66.5176,4629.0
2024-04-11 12:50:00,69.37,69.38,69.36,69.36,5521.0,66.5176,66.5272,66.508,66.508,5521.0
2024-04-11 12:55:00,69.36,69.39,69.34,69.39,19367.0,66.508,66.5368,66.4889,66.5368,19367.0
2024-04-11 13:00:00,69.39,69.4,69.29,69.39,16533.0,66.5368,66.5464,66.4409,66.5368,16533.0
2024-04-11 13:05:00,69.38,69.5,69.36,69.47,35801.0,66.5272,66.6423,66.508,66.6135,35801.0
2024-04-11 13:10:00,69.44,69.51,69.43,69.51,11922.0,66.5847,66.6519,66.5752,66.6519,11922.0
2024-04-11 13:15:00,69.51,69.52,69.47,69.52,7653.0,66.6519,66.6615,66.6135,66.6615,7653.0
2024-04-11 13:20:00,69.52,69.6,69.52,69.54,17636.0,66.6615,66.7382,66.6615,66.6806,17636.0
2024-04-11 13:25:00,69.55,69.6,69.55,69.55,8721.0,66.6902,66.7382,66.6902,66.6902,8721.0
2024-04-11 13:30:00,69.55,69.58,69.53,69.54,15917.0,66.6902,66.719,66.671,66.6806,15917.0
2024-04-11 13:35:00,69.53,69.54,69.5,69.5,24316.0,66.671,66.6806,66.6423,66.6423,24316.0
2024-04-11 13:40:00,69.51,69.53,69.47,69.5,9878.0,66.6519,66.671,66.6135,66.6423,9878.0
2024-04-11 13:45:00,69.52,69.55,69.5,69.53,8474.0,66.6615,66.6902,66.6423,66.671,8474.0
2024-04-11 13:50:00,69.54,69.56,69.51,69.55,11323.0,66.6806,66.6998,66.6519,66.6902,11323.0
2024-04-11 13:55:00,69.56,69.64,69.55,69.64,12232.0,66.6998,66.7765,66.6902,66.7765,12232.0
2024-04-11 14:00:00,69.64,69.73,69.62,69.68,13323.0,66.7765,66.8628,66.7573,66.8149,13323.0
2024-04-11 14:05:00,69.68,69.74,69.68,69.68,11736.0,66.8149,66.8724,66.8149,66.8149,11736.0
2024-04-11 14:10:00,69.7,69.71,69.63,69.65,11182.0,66.8341,66.8436,66.7669,66.7861,11182.0
2024-04-11 14:15:00,69.66,69.76,69.65,69.75,20093.0,66.7957,66.8916,66.7861,66.882,20093.0
2024-04-11 14:20:00,69.75,69.8,69.74,69.77,20954.0,66.882,66.9299,66.8724,66.9012,20954.0
2024-04-11 14:25:00,69.78,69.79,69.74,69.75,7711.0,66.9108,66.9204,66.8724,66.882,7711.0
2024-04-11 14:30:00,69.75,69.82,69.72,69.81,9537.0,66.882,66.9491,66.8532,66.9395,9537.0
2024-04-11 14:35:00,69.81,69.87,69.79,69.86,48230.0,66.9395,66.9971,66.9204,66.9875,48230.0
2024-04-11 14:40:00,69.86,69.87,69.79,69.81,23768.0,66.9875,66.9971,66.9204,66.9395,23768.0
2024-04-11 14:45:00,69.82,69.82,69.73,69.74,44119.0,66.9491,66.9491,66.8628,66.8724,44119.0
2024-04-11 14:50:00,69.76,69.78,69.72,69.76,39696.0,66.8916,66.9108,66.8532,66.8916,39696.0
2024-04-11 14:55:00,69.75,69.81,69.75,69.79,16597.0,66.882,66.9395,66.882,66.9204,16597.0
2024-04-11 15:00:00,69.8,69.8,69.65,69.66,19579.0,66.9299,66.9299,66.7861,66.7957,19579.0
2024-04-11 15:05:00,69.65,69.68,69.61,69.65,19163.0,66.7861,66.8149,66.7478,66.7861,19163.0
2024-04-11 15:10:00,69.65,69.66,69.59,69.61,12219.0,66.7861,66.7957,66.7286,66.7478,12219.0
2024-04-11 15:15:00,69.6,69.71,69.59,69.7,23082.0,66.7382,66.8436,66.7286,66.8341,23082.0
2024-04-11 15:20:00,69.69,69.79,69.68,69.78,59997.0,66.8245,66.9204,66.8149,66.9108,59997.0
2024-04-11 15:25:00,69.78,69.79,69.72,69.77,72247.0,66.9108,66.9204,66.8532,66.9012,72247.0
2024-04-11 15:30:00,69.76,69.83,69.74,69.82,22883.0,66.8916,66.9587,66.8724,66.9491,22883.0
2024-04-11 15:35:00,69.81,69.82,69.72,69.75,38506.0,66.9395,66.9491,66.8532,66.882,38506.0
2024-04-11 15:40:00,69.75,69.82,69.75,69.81,37267.0,66.882,66.9491,66.882,66.9395,37267.0
2024-04-11 15:45:00,69.81,69.83,69.63,69.68,50854.0,66.9395,66.9587,66.7669,66.8149,50854.0
2024-04-11 15:50:00,69.68,69.73,69.62,69.72,92682.0,66.8149,66.8628,66.7573,66.8532,92682.0
2024-04-11 15:55:00,69.73,69.74,69.55,69.58,262701.0,66.8628,66.8724,66.6902,66.719,262701.0
2024-04-12 09:30:00,69.84,69.84,69.5,69.72,43440.0,66.9683,66.9683,66.6423,66.8532,43440.0
2024-04-12 09:35:00,69.77,69.93,69.67,69.86,26729.0,66.9012,67.0546,66.8053,66.9875,26729.0
2024-04-12 09:40:00,69.84,69.87,69.74,69.79,32392.0,66.9683,66.9971,66.8724,66.9204,32392.0
2024-04-12 09:45:00,69.78,69.85,69.66,69.73,17236.0,66.9108,66.9779,66.7957,66.8628,17236.0
2024-04-12 09:50:00,69.72,69.77,69.46,69.46,19417.0,66.8532,66.9012,66.6039,66.6039,19417.0
2024-04-12 09:55:00,69.47,69.55,69.46,69.52,20896.0,66.6135,66.6902,66.6039,66.6615,20896.0
2024-04-12 10:00:00,69.52,69.52,69.4,69.41,18603.0,66.6615,66.6615,66.5464,66.556,18603.0
2024-04-12 10:05:00,69.41,69.51,69.39,69.49,51521.0,66.556,66.6519,66.5368,66.6327,51521.0
2024-04-12 10:10:00,69.49,69.56,69.46,69.51,37348.0,66.6327,66.6998,66.6039,66.6519,37348.0
2024-04-12 10:15:00,69.5,69.58,69.47,69.51,32075.0,66.6423,66.719,66.6135,66.6519,32075.0
2024-04-12 10:20:00,69.52,69.55,69.43,69.47,16395.0,66.6615,66.6902,66.5752,66.6135,16395.0
2024-04-12 10:25:00,69.48,69.64,69.44,69.61,25103.0,66.6231,66.7765,66.5847,66.7478,25103.0
2024-04-12 10:30:00,69.6,69.64,69.5,69.5,45543.0,66.7382,66.7765,66.6423,66.6423,45543.0
2024-04-12 10:35:00,69.51,69.52,69.4,69.44,19723.0,66.6519,66.6615,66.5464,66.5847,19723.0
2024-04-12 10:40:00,69.45,69.45,69.29,69.33,27097.0,66.5943,66.5943,66.4409,66.4793,27097.0
2024-04-12 10:45:00,69.34,69.34,69.27,69.3,19047.0,66.4889,66.4889,66.4217,66.4505,19047.0
2024-04-12 10:50:00,69.33,69.43,69.29,69.42,25952.0,66.4793,66.5752,66.4409,66.5656,25952.0
2024-04-12 10:55:00,69.42,69.44,69.33,69.34,15823.0,66.5656,66.5847,66.4793,66.4889,15823.0
2024-04-12 11:00:00,69.34,69.47,69.33,69.42,23495.0,66.4889,66.6135,66.4793,66.5656,23495.0
2024-04-12 11:05:00,69.42,69.42,69.27,69.31,18804.0,66.5656,66.5656,66.4217,66.4601,18804.0
2024-04-12 11:10:00,69.31,69.36,69.22,69.23,15945.0,66.4601,66.508,66.3738,66.3834,15945.0
2024-04-12 11:15:00,69.22,69.32,69.19,69.31,21731.0,66.3738,66.4697,66.345,66.4601,21731.0
2024-04-12 11:20:00,69.31,69.32,69.14,69.14,36263.0,66.4601,66.4697,66.2971,66.2971,36263.0
2024-04-12 11:25:00,69.15,69.22,69.11,69.22,28895.0,66.3067,66.3738,66.2683,66.3738,28895.0
2024-04-12 11:30:00,69.22,69.22,69.1,69.12,15939.0,66.3738,66.3738,66.2587,66.2779,15939.0
2024-04-12 11:35:00,69.12,69.18,69.08,69.09,17493.0,66.2779,66.3354,66.2396,66.2491,17493.0
2024-04-12 11:40:00,69.08,69.09,68.99,69.02,31030.0,66.2396,66.2491,66.1533,66.182,31030.0
2024-04-12 11:45:00,69.01,69.15,69.01,69.12,25366.0,66.1724,66.3067,66.1724,66.2779,25366.0
2024-04-12 11:50:00,69.13,69.17,69.1,69.16,22876.0,66.2875,66.3259,66.2587,66.3163,22876.0
2024-04-12 11:55:00,69.15,69.21,69.14,69.18,36730.0,66.3067,66.3642,66.2971,66.3354,36730.0
2024-04-12 12:00:00,69.17,69.26,69.17,69.23,251991.0,66.3259,66.4122,66.3259,66.3834,251991.0
2024-04-12 12:05:00,69.23,69.3,69.23,69.26,11964.0,66.3834,66.4505,66.3834,66.4122,11964.0
2024-04-12 12:10:00,69.25,69.25,69.16,69.16,11038.0,66.4026,66.4026,66.3163,66.3163,11038.0
2024-04-12 12:15:00,69.16,69.17,69.07,69.07,17543.0,66.3163,66.3259,66.23,66.23,17543.0
2024-04-12 12:20:00,69.07,69.13,69.06,69.11,19946.0,66.23,66.2875,66.2204,66.2683,19946.0
2024-04-12 12:25:00,69.1,69.11,69.02,69.06,19053.0,66.2587,66.2683,66.182,66.2204,19053.0
2024-04-12 12:30:00,69.05,69.07,68.89,68.95,53721.0,66.2108,66.23,66.0574,66.1149,53721.0
2024-04-12 12:35:00,68.96,68.99,68.9,68.94,28440.0,66.1245,66.1533,66.067,66.1053,28440.0
2024-04-12 12:40:00,68.94,68.98,68.92,68.92,21962.0,66.1053,66.1437,66.0861,66.0861,21962.0
2024-04-12 12:45:00,68.92,68.92,68.86,68.88,17656.0,66.0861,66.0861,66.0286,66.0478,17656.0
2024-04-12 12:50:00,68.88,68.89,68.8,68.81,44427.0,66.0478,66.0574,65.9711,65.9807,44427.0
2024-04-12 12:55:00,68.8,68.83,68.71,68.72,29089.0,65.9711,65.9998,65.8848,65.8944,29089.0
2024-04-12 13:00:00,68.73,68.76,68.63,68.63,25892.0,65.9039,65.9327,65.8081,65.8081,25892.0
2024-04-12 13:05:00,68.64,68.66,68.48,68.52,36364.0,65.8176,65.8368,65.6642,65.7026,36364.0
2024-04-12 13:10:00,68.52,68.63,68.51,68.57,30650.0,65.7026,65.8081,65.693,65.7505,30650.0
2024-04-12 13:15:00,68.57,68.64,68.48,68.48,40556.0,65.7505,65.8176,65.6642,65.6642,40556.0
2024-04-12 13:20:00,68.48,68.49,68.39,68.39,45379.0,65.6642,65.6738,65.5779,65.5779,45379.0
2024-04-12 13:25:00,68.39,68.49,68.35,68.35,24166.0,65.5779,65.6738,65.5396,65.5396,24166.0
2024-04-12 13:30:00,68.33,68.42,68.32,68.39,25853.0,65.5204,65.6067,65.5108,65.5779,25853.0
2024-04-12 13:35:00,68.38,68.41,68.34,68.41,28797.0,65.5683,65.5971,65.53,65.5971,28797.0
2024-04-12 13:40:00,68.41,68.59,68.4,68.59,41858.0,65.5971,65.7697,65.5875,65.7697,41858.0
2024-04-12 13:45:00,68.58,68.67,68.57,68.66,29787.0,65.7601,65.8464,65.7505,65.8368,29787.0
2024-04-12 13:50:00,68.66,68.73,68.65,68.68,29577.0,65.8368,65.9039,65.8272,65.856,29577.0
2024-04-12 13:55:00,68.68,68.73,68.66,68.73,22892.0,65.856,65.9039,65.8368,65.9039,22892.0
2024-04-12 14:00:00,68.73,68.76,68.68,68.71,24560.0,65.9039,65.9327,65.856,65.8848,24560.0
2024-04-12 14:05:00,68.71,68.87,68.71,68.81,32437.0,65.8848,66.0382,65.8848,65.9807,32437.0
2024-04-12 14:10:00,68.82,68.87,68.76,68.77,16142.0,65.9902,66.0382,65.9327,65.9423,16142.0
2024-04-12 14:15:00,68.77,68.85,68.77,68.8,25659.0,65.9423,66.019,65.9423,65.9711,25659.0
2024-04-12 14:20:00,68.81,68.89,68.81,68.83,22361.0,65.9807,66.0574,65.9807,65.9998,22361.0
2024-04-12 14:25:00,68.83,68.83,68.73,68.76,35810.0,65.9998,65.9998,65.9039,65.9327,35810.0
2024-04-12 14:30:00,68.77,68.77,68.61,68.64,22798.0,65.9423,65.9423,65.7889,65.8176,22798.0
2024-04-12 14:35:00,68.63,68.68,68.6,68.63,25531.0,65.8081,65.856,65.7793,65.8081,25531.0
2024-04-12 14:40:00,68.62,68.68,68.58,68.62,26203.0,65.7985,65.856,65.7601,65.7985,26203.0
2024-04-12 14:45:00,68.62,68.74,68.61,68.71,31623.0,65.7985,65.9135,65.7889,65.8848,31623.0
2024-04-12 14:50:00,68.7,68.74,68.63,68.64,21149.0,65.8752,65.9135,65.8081,65.8176,21149.0
2024-04-12 14:55:00,68.63,68.65,68.5,68.53,30153.0,65.8081,65.8272,65.6834,65.7122,30153.0
2024-04-12 15:00:00,68.51,68.55,68.47,68.55,22446.0,65.693,65.7313,65.6546,65.7313,22446.0
2024-04-12 15:05:00,68.54,68.55,68.48,68.54,32770.0,65.7218,65.7313,65.6642,65.7218,32770.0
2024-04-12 15:10:00,68.54,68.56,68.44,68.45,31900.0,65.7218,65.7409,65.6259,65.6355,31900.0
2024-04-12 15:15:00,68.44,68.53,68.4,68.5,46737.0,65.6259,65.7122,65.5875,65.6834,46737.0
2024-04-12 15:20:00,68.49,68.57,68.48,68.53,43556.0,65.6738,65.7505,65.6642,65.7122,43556.0
2024-04-12 15:25:00,68.53,68.59,68.49,68.5,31334.0,65.7122,65.7697,65.6738,65.6834,31334.0
2024-04-12 15:30:00,68.5,68.64,68.5,68.61,46558.0,65.6834,65.8176,65.6834,65.7889,46558.0
2024-04-12 15:35:00,68.61,68.61,68.49,68.53,93288.0,65.7889,65.7889,65.6738,65.7122,93288.0
2024-04-12 15:40:00,68.53,68.68,68.53,68.64,64428.0,65.7122,65.856,65.7122,65.8176,64428.0
2024-04-12 15:45:00,68.64,68.69,68.56,68.67,63995.0,65.8176,65.8656,65.7409,65.8464,63995.0
2024-04-12 15:50:00,68.68,68.72,68.59,68.7,94292.0,65.856,65.8944,65.7697,65.8752,94292.0
2024-04-12 15:55:00,68.71,68.77,68.68,68.73,249957.0,65.8848,65.9423,65.856,65.9039,249957.0
2024-04-15 09:30:00,68.99,69.42,68.95,69.42,73166.0,66.1533,66.5656,66.1149,66.5656,73166.0
2024-04-15 09:35:00,69.47,69.48,69.0,69.05,43926.0,66.6135,66.6231,66.1628,66.2108,43926.0
2024-04-15 09:40:00,69.06,69.1,68.89,68.98,20571.0,66.2204,66.2587,66.0574,66.1437,20571.0
2024-04-15 09:45:00,69.01,69.01,68.79,68.93,23567.0,66.1724,66.1724,65.9615,66.0957,23567.0
2024-04-15 09:50:00,68.92,68.94,68.73,68.75,19797.0,66.0861,66.1053,65.9039,65.9231,19797.0
2024-04-15 09:55:00,68.75,68.83,68.69,68.83,22237.0,65.9231,65.9998,65.8656,65.9998,22237.0
2024-04-15 10:00:00,68.84,68.84,68.6,68.64,33065.0,66.0094,66.0094,65.7793,65.8176,33065.0
2024-04-15 10:05:00,68.64,68.64,68.43,68.46,25552.0,65.8176,65.8176,65.6163,65.645,25552.0
2024-04-15 10:10:00,68.44,68.45,68.18,68.18,48224.0,65.6259,65.6355,65.3766,65.3766,48224.0
2024-04-15 10:15:00,68.17,68.41,68.17,68.39,52387.0,65.367,65.5971,65.367,65.5779,52387.0
2024-04-15 10:20:00,68.38,68.46,68.36,68.37,21474.0,65.5683,65.645,65.5492,65.5587,21474.0
2024-04-15 10:25:00,68.36,68.39,68.28,68.36,15869.0,65.5492,65.5779,65.4724,65.5492,15869.0
2024-04-15 10:30:00,68.37,68.42,68.3,68.34,20686.0,65.5587,65.6067,65.4916,65.53,20686.0
2024-04-15 10:35:00,68.33,68.34,68.21,68.23,19815.0,65.5204,65.53,65.4053,65.4245,19815.0
2024-04-15 10:40:00,68.24,68.31,68.2,68.26,20001.0,65.4341,65.5012,65.3957,65.4533,20001.0
2024-04-15 10:45:00,68.25,68.42,68.2,68.42,32861.0,65.4437,65.6067,65.3957,65.6067,32861.0
2024-04-15 10:50:00,68.42,68.45,68.27,68.31,11444.0,65.6067,65.6355,65.4629,65.5012,11444.0
2024-04-15 10:55:00,68.32,68.41,68.3,68.32,18541.0,65.5108,65.5971,65.4916,65.5108,18541.0
2024-04-15 11:00:00,68.32,68.35,68.25,68.28,15964.0,65.5108,65.5396,65.4437,65.4724,15964.0
2024-04-15 11:05:00,68.27,68.27,68.22,68.24,19607.0,65.4629,65.4629,65.4149,65.4341,19607.0
2024-04-15 11:10:00,68.23,68.33,68.21,68.3,23854.0,65.4245,65.5204,65.4053,65.4916,23854.0
2024-04-15 11:15:00,68.3,68.4,68.29,68.39,12597.0,65.4916,65.5875,65.482,65.5779,12597.0
2024-04-15 11:20:00,68.4,68.47,68.39,68.43,17843.0,65.5875,65.6546,65.5779,65.6163,17843.0
2024-04-15 11:25:00,68.42,68.44,68.37,68.42,9123.0,65.6067,65.6259,65.5587,65.6067,9123.0
2024-04-15 11:30:00,68.42,68.5,68.4,68.47,18471.0,65.6067,65.6834,65.5875,65.6546,18471.0
2024-04-15 11:35:00,68.47,68.49,68.43,68.48,16334.0,65.6546,65.6738,65.6163,65.6642,16334.0
2024-04-15 11:40:00,68.48,68.55,68.48,68.55,31125.0,65.6642,65.7313,65.6642,65.7313,31125.0
2024-04-15 11:45:00,68.55,68.61,68.49,68.51,17979.0,65.7313,65.7889,65.6738,65.693,17979.0
2024-04-15 11:50:00,68.5,68.59,68.49,68.58,15325.0,65.6834,65.7697,65.6738,65.7601,15325.0
2024-04-15 11:55:00,68.59,68.64,68.57,68.58,13784.0,65.7697,65.8176,65.7505,65.7601,13784.0
2024-04-15 12:00:00,68.58,68.61,68.56,68.56,9220.0,65.7601,65.7889,65.7409,65.7409,9220.0
2024-04-15 12:05:00,68.56,68.57,68.53,68.56,10173.0,65.7409,65.7505,65.7122,65.7409,10173.0
2024-04-15 12:10:00,68.55,68.57,68.49,68.56,18222.0,65.7313,65.7505,65.6738,65.7409,18222.0
2024-04-15 12:15:00,68.56,68.58,68.47,68.47,12364.0,65.7409,65.7601,65.6546,65.6546,12364.0
2024-04-15 12:20:00,68.48,68.5,68.39,68.4,20287.0,65.6642,65.6834,65.5779,65.5875,20287.0
2024-04-15 12:25:00,68.41,68.42,68.35,68.36,7758.0,65.5971,65.6067,65.5396,65.5492,7758.0
2024-04-15 12:30:00,68.35,68.43,68.32,68.37,17810.0,65.5396,65.6163,65.5108,65.5587,17810.0
2024-04-15 12:35:00,68.39,68.4,68.36,68.4,7253.0,65.5779,65.5875,65.5492,65.5875,7253.0
2024-04-15 12:40:00,68.41,68.46,68.39,68.41,13291.0,65.5971,65.645,65.5779,65.5971,13291.0
2024-04-15 12:45:00,68.41,68.44,68.39,68.41,22361.0,65.5971,65.6259,65.5779,65.5971,22361.0
2024-04-15 12:50:00,68.41,68.45,68.4,68.45,23831.0,65.5971,65.6355,65.5875,65.6355,23831.0
2024-04-15 12:55:00,68.43,68.5,68.42,68.47,13584.0,65.6163,65.6834,65.6067,65.6546,13584.0
2024-04-15 13:00:00,68.46,68.48,68.41,68.47,12360.0,65.645,65.6642,65.5971,65.6546,12360.0
2024-04-15 13:05:00,68.47,68.52,68.46,68.49,12757.0,65.6546,65.7026,65.645,65.6738,12757.0
2024-04-15 13:10:00,68.51,68.51,68.43,68.45,10512.0,65.693,65.693,65.6163,65.6355,10512.0
2024-04-15 13:15:00,68.45,68.48,68.38,68.38,8734.0,65.6355,65.6642,65.5683,65.5683,8734.0
2024-04-15 13:20:00,68.38,68.38,68.31,68.36,20894.0,65.5683,65.5683,65.5012,65.5492,20894.0
2024-04-15 13:25:00,68.35,68.35,68.27,68.34,20307.0,65.5396,65.5396,65.4629,65.53,20307.0
2024-04-15 13:30:00,68.31,68.31,68.14,68.23,35147.0,65.5012,65.5012,65.3382,65.4245,35147.0
2024-04-15 13:35:00,68.23,68.32,68.23,68.23,22447.0,65.4245,65.5108,65.4245,65.4245,22447.0
2024-04-15 13:40:00,68.23,68.31,68.2,68.21,27719.0,65.4245,65.5012,65.3957,65.4053,27719.0
2024-04-15 13:45:00,68.2,68.27,68.18,68.19,11982.0,65.3957,65.4629,65.3766,65.3861,11982.0
2024-04-15 13:50:00,68.19,68.21,68.12,68.12,21216.0,65.3861,65.4053,65.319,65.319,21216.0
2024-04-15 13:55:00,68.13,68.24,68.1,68.22,19818.0,65.3286,65.4341,65.2998,65.4149,19818.0
2024-04-15 14:00:00,68.21,68.27,68.18,68.22,26976.0,65.4053,65.4629,65.3766,65.4149,26976.0
2024-04-15 14:05:00,68.21,68.22,68.06,68.07,31830.0,65.4053,65.4149,65.2615,65.2711,31830.0
2024-04-15 14:10:00,68.06,68.07,68.01,68.02,22910.0,65.2615,65.2711,65.2135,65.2231,22910.0
2024-04-15 14:15:00,68.02,68.05,67.97,68.04,39659.0,65.2231,65.2519,65.1752,65.2423,39659.0
2024-04-15 14:20:00,68.05,68.08,67.98,67.99,29954.0,65.2519,65.2807,65.1848,65.1944,29954.0
2024-04-15 14:25:00,68.01,68.03,67.98,67.98,16525.0,65.2135,65.2327,65.1848,65.1848,16525.0
2024-04-15 14:30:00,67.98,68.1,67.97,68.09,23370.0,65.1848,65.2998,65.1752,65.2903,23370.0
2024-04-15 14:35:00,68.09,68.17,68.03,68.04,13334.0,65.2903,65.367,65.2327,65.2423,13334.0
2024-04-15 14:40:00,68.05,68.11,68.04,68.07,11881.0,65.2519,65.3094,65.2423,65.2711,11881.0
2024-04-15 14:45:00,68.06,68.08,67.98,67.98,14624.0,65.2615,65.2807,65.1848,65.1848,14624.0
2024-04-15 14:50:00,67.98,68.0,67.95,67.95,24509.0,65.1848,65.204,65.156,65.156,24509.0
2024-04-15 14:55:00,67.95,68.08,67.95,68.08,11878.0,65.156,65.2807,65.156,65.2807,11878.0
2024-04-15 15:00:00,68.08,68.1,68.02,68.06,31938.0,65.2807,65.2998,65.2231,65.2615,31938.0
2024-04-15 15:05:00,68.06,68.1,68.04,68.09,17606.0,65.2615,65.2998,65.2423,65.2903,17606.0
2024-04-15 15:10:00,68.09,68.12,68.06,68.11,21399.0,65.2903,65.319,65.2615,65.3094,21399.0
2024-04-15 15:15:00,68.13,68.13,68.02,68.03,36108.0,65.3286,65.3286,65.2231,65.2327,36108.0
2024-04-15 15:20:00,68.04,68.16,68.02,68.15,30197.0,65.2423,65.3574,65.2231,65.3478,30197.0
2024-04-15 15:25:00,68.16,68.26,68.16,68.21,34153.0,65.3574,65.4533,65.3574,65.4053,34153.0
2024-04-15 15:30:00,68.22,68.35,68.22,68.25,32207.0,65.4149,65.5396,65.4149,65.4437,32207.0
2024-04-15 15:35:00,68.24,68.24,68.17,68.2,34633.0,65.4341,65.4341,65.367,65.3957,34633.0
2024-04-15 15:40:00,68.2,68.25,68.19,68.23,50081.0,65.3957,65.4437,65.3861,65.4245,50081.0
2024-04-15 15:45:00,68.23,68.36,68.21,68.36,65278.0,65.4245,65.5492,65.4053,65.5492,65278.0
2024-04-15 15:50:00,68.36,68.48,68.31,68.47,112525.0,65.5492,65.6642,65.5012,65.6546,112525.0
2024-04-15 15:55:00,68.47,68.52,68.37,68.37,377478.0,65.6546,65.7026,65.5587,65.5587,377478.0
2024-04-16 09:30:00,68.24,68.24,68.06,68.11,38182.0,65.4341,65.4341,65.2615,65.3094,38182.0
2024-04-16 09:35:00,68.09,68.12,67.78,67.91,60075.0,65.2903,65.319,64.993,65.1177,60075.0
2024-04-16 09:40:00,67.92,67.99,67.81,67.91,69363.0,65.1272,65.1944,65.0218,65.1177,69363.0
2024-04-16 09:45:00,67.88,67.96,67.78,67.84,51711.0,65.0889,65.1656,64.993,65.0505,51711.0
2024-04-16 09:50:00,67.84,67.89,67.77,67.85,35398.0,65.0505,65.0985,64.9834,65.0601,35398.0
2024-04-16 09:55:00,67.82,67.89,67.79,67.8,17542.0,65.0314,65.0985,65.0026,65.0122,17542.0
2024-04-16 10:00:00,67.79,67.8,67.58,67.62,28949.0,65.0026,65.0122,64.8012,64.8396,28949.0
2024-04-16 10:05:00,67.59,67.75,67.53,67.75,25869.0,64.8108,64.9642,64.7533,64.9642,25869.0
2024-04-16 10:10:00,67.74,67.82,67.7,67.73,21972.0,64.9547,65.0314,64.9163,64.9451,21972.0
2024-04-16 10:15:00,67.73,67.83,67.72,67.77,20206.0,64.9451,65.0409,64.9355,64.9834,20206.0
2024-04-16 10:20:00,67.79,67.85,67.69,67.72,15271.0,65.0026,65.0601,64.9067,64.9355,15271.0
2024-04-16 10:25:00,67.72,67.77,67.68,67.76,14538.0,64.9355,64.9834,64.8971,64.9738,14538.0
2024-04-16 10:30:00,67.77,67.77,67.65,67.68,21576.0,64.9834,64.9834,64.8684,64.8971,21576.0
2024-04-16 10:35:00,67.67,67.76,67.64,67.65,20029.0,64.8875,64.9738,64.8588,64.8684,20029.0
2024-04-16 10:40:00,67.66,67.85,67.63,67.8,30921.0,64.8779,65.0601,64.8492,65.0122,30921.0
2024-04-16 10:45:00,67.81,67.85,67.71,67.82,29740.0,65.0218,65.0601,64.9259,65.0314,29740.0
2024-04-16 10:50:00,67.83,67.83,67.69,67.69,22890.0,65.0409,65.0409,64.9067,64.9067,22890.0
2024-04-16 10:55:00,67.69,67.76,67.68,67.68,19667.0,64.9067,64.9738,64.8971,64.8971,19667.0
2024-04-16 11:00:00,67.69,67.74,67.63,67.72,41325.0,64.9067,64.9547,64.8492,64.9355,41325.0
2024-04-16 11:05:00,67.72,67.74,67.64,67.7,23229.0,64.9355,64.9547,64.8588,64.9163,23229.0
2024-04-16 11:10:00,67.7,67.78,67.65,67.69,121567.0,64.9163,64.993,64.8684,64.9067,121567.0
2024-04-16 11:15:00,67.69,67.77,67.65,67.66,17459.0,64.9067,64.9834,64.8684,64.8779,17459.0
2024-04-16 11:20:00,67.67,67.68,67.58,67.62,85399.0,64.8875,64.8971,64.8012,64.8396,85399.0
2024-04-16 11:25:00,67.61,67.85,67.61,67.84,14517.0,64.83,65.0601,64.83,65.0505,14517.0
2024-04-16 11:30:00,67.84,67.93,67.81,67.93,20004.0,65.0505,65.1368,65.0218,65.1368,20004.0
2024-04-16 11:35:00,67.93,67.94,67.88,67.91,13288.0,65.1368,65.1464,65.0889,65.1177,13288.0
2024-04-16 11:40:00,67.92,68.05,67.92,67.98,22505.0,65.1272,65.2519,65.1272,65.1848,22505.0
2024-04-16 11:45:00,67.98,67.98,67.78,67.85,32846.0,65.1848,65.1848,64.993,65.0601,32846.0
2024-04-16 11:50:00,67.86,68.1,67.86,68.1,24034.0,65.0697,65.2998,65.0697,65.2998,24034.0
2024-04-16 11:55:00,68.1,68.11,67.92,67.92,22889.0,65.2998,65.3094,65.1272,65.1272,22889.0
2024-04-16 12:00:00,67.92,67.95,67.85,67.94,12241.0,65.1272,65.156,65.0601,65.1464,12241.0
2024-04-16 12:05:00,67.95,68.02,67.94,67.98,11927.0,65.156,65.2231,65.1464,65.1848,11927.0
2024-04-16 12:10:00,67.99,68.03,67.98,68.01,10278.0,65.1944,65.2327,65.1848,65.2135,10278.0
2024-04-16 12:15:00,68.02,68.06,68.01,68.03,8773.0,65.2231,65.2615,65.2135,65.2327,8773.0
2024-04-16 12:20:00,68.03,68.08,68.0,68.06,9748.0,65.2327,65.2807,65.204,65.2615,9748.0
2024-04-16 12:25:00,68.06,68.09,68.05,68.05,32253.0,65.2615,65.2903,65.2519,65.2519,32253.0
2024-04-16 12:30:00,68.05,68.12,68.03,68.03,24230.0,65.2519,65.319,65.2327,65.2327,24230.0
2024-04-16 12:35:00,68.04,68.06,68.01,68.05,12813.0,65.2423,65.2615,65.2135,65.2519,12813.0
2024-04-16 12:40:00,68.03,68.06,67.98,67.98,17957.0,65.2327,65.2615,65.1848,65.1848,17957.0
2024-04-16 12:45:00,67.98,68.11,67.96,68.11,7073.0,65.1848,65.3094,65.1656,65.3094,7073.0
2024-04-16 12:50:00,68.1,68.1,68.04,68.05,9652.0,65.2998,65.2998,65.2423,65.2519,9652.0
2024-04-16 12:55:00,68.05,68.06,68.0,68.05,5605.0,65.2519,65.2615,65.204,65.2519,5605.0
2024-04-16 13:00:00,68.05,68.05,67.95,67.95,11255.0,65.2519,65.2519,65.156,65.156,11255.0
2024-04-16 13:05:00,67.95,68.0,67.91,67.98,21634.0,65.156,65.204,65.1177,65.1848,21634.0
2024-04-16 13:10:00,67.98,68.02,67.98,68.02,11239.0,65.1848,65.2231,65.1848,65.2231,11239.0
2024-04-16 13:15:00,68.02,68.04,68.0,68.04,6329.0,65.2231,65.2423,65.204,65.2423,6329.0
2024-04-16 13:20:00,68.04,68.05,67.98,68.05,14941.0,65.2423,65.2519,65.1848,65.2519,14941.0
2024-04-16 13:25:00,68.03,68.05,67.99,67.99,14302.0,65.2327,65.2519,65.1944,65.1944,14302.0
2024-04-16 13:30:00,67.98,67.98,67.73,67.85,106772.0,65.1848,65.1848,64.9451,65.0601,106772.0
2024-04-16 13:35:00,67.87,67.95,67.83,67.88,28156.0,65.0793,65.156,65.0409,65.0889,28156.0
2024-04-16 13:40:00,67.88,67.99,67.88,67.92,16158.0,65.0889,65.1944,65.0889,65.1272,16158.0
2024-04-16 13:45:00,67.91,67.96,67.85,67.85,12982.0,65.1177,65.1656,65.0601,65.0601,12982.0
2024-04-16 13:50:00,67.85,67.95,67.79,67.92,27379.0,65.0601,65.156,65.0026,65.1272,27379.0
2024-04-16 13:55:00,67.92,67.97,67.89,67.95,10931.0,65.1272,65.1752,65.0985,65.156,10931.0
2024-04-16 14:00:00,67.94,67.97,67.87,67.97,12438.0,65.1464,65.1752,65.0793,65.1752,12438.0
2024-04-16 14:05:00,67.96,68.2,67.95,68.19,22973.0,65.1656,65.3957,65.156,65.3861,22973.0
2024-04-16 14:10:00,68.2,68.2,67.99,67.99,17422.0,65.3957,65.3957,65.1944,65.1944,17422.0
2024-04-16 14:15:00,67.95,67.95,67.83,67.83,16267.0,65.156,65.156,65.0409,65.0409,16267.0
2024-04-16 14:20:00,67.85,67.86,67.77,67.79,21439.0,65.0601,65.0697,64.9834,65.0026,21439.0
2024-04-16 14:25:00,67.81,67.89,67.76,67.8,41678.0,65.0218,65.0985,64.9738,65.0122,41678.0
2024-04-16 14:30:00,67.8,67.95,67.79,67.93,28754.0,65.0122,65.156,65.0026,65.1368,28754.0
2024-04-16 14:35:00,67.93,67.97,67.88,67.9,12436.0,65.1368,65.1752,65.0889,65.1081,12436.0
2024-04-16 14:40:00,67.91,67.97,67.88,67.93,94989.0,65.1177,65.1752,65.0889,65.1368,94989.0
2024-04-16 14:45:00,67.94,67.99,67.91,67.93,55802.0,65.1464,65.1944,65.1177,65.1368,55802.0
2024-04-16 14:50:00,67.94,68.09,67.94,68.07,30534.0,65.1464,65.2903,65.1464,65.2711,30534.0
2024-04-16 14:55:00,68.06,68.11,68.03,68.11,35181.0,65.2615,65.3094,65.2327,65.3094,35181.0
2024-04-16 15:00:00,68.11,68.11,67.97,68.02,41359.0,65.3094,65.3094,65.1752,65.2231,41359.0
2024-04-16 15:05:00,68.03,68.03,67.94,67.95,23447.0,65.2327,65.2327,65.1464,65.156,23447.0
2024-04-16 15:10:00,67.94,67.95,67.9,67.94,37653.0,65.1464,65.156,65.1081,65.1464,37653.0
2024-04-16 15:15:00,67.95,67.95,67.79,67.82,34684.0,65.156,65.156,65.0026,65.0314,34684.0
2024-04-16 15:20:00,67.82,67.87,67.77,67.87,31419.0,65.0314,65.0793,64.9834,65.0793,31419.0
2024-04-16 15:25:00,67.86,67.89,67.78,67.82,22331.0,65.0697,65.0985,64.993,65.0314,22331.0
2024-04-16 15:30:00,67.8,67.8,67.56,67.56,44498.0,65.0122,65.0122,64.7821,64.7821,44498.0
2024-04-16 15:35:00,67.56,67.78,67.54,67.73,80886.0,64.7821,64.993,64.7629,64.9451,80886.0
2024-04-16 15:40:00,67.72,67.82,67.71,67.82,75995.0,64.9355,65.0314,64.9259,65.0314,75995.0
2024-04-16 15:45:00,67.81,67.91,67.79,67.89,67477.0,65.0218,65.1177,65.0026,65.0985,67477.0
2024-04-16 15:50:00,67.88,67.9,67.78,67.89,162549.0,65.0889,65.1081,64.993,65.0985,162549.0
2024-04-16 15:55:00,67.89,67.89,67.72,67.76,551135.0,65.0985,65.0985,64.9355,64.9738,551135.0
2024-04-17 09:30:00,68.09,68.31,68.02,68.16,73753.0,65.2903,65.5012,65.2231,65.3574,73753.0
2024-04-17 09:35:00,68.16,68.36,68.1,68.31,32288.0,65.3574,65.5492,65.2998,65.5012,32288.0
2024-04-17 09:40:00,68.33,68.34,68.17,68.26,56450.0,65.5204,65.53,65.367,65.4533,56450.0
2024-04-17 09:45:00,68.27,68.4,68.26,68.38,29026.0,65.4629,65.5875,65.4533,65.5683,29026.0
2024-04-17 09:50:00,68.37,68.55,68.37,68.51,45191.0,65.5587,65.7313,65.5587,65.693,45191.0
2024-04-17 09:55:00,68.49,68.53,68.44,68.44,32047.0,65.6738,65.7122,65.6259,65.6259,32047.0
2024-04-17 10:00:00,68.44,68.5,68.38,68.49,58944.0,65.6259,65.6834,65.5683,65.6738,58944.0
2024-04-17 10:05:00,68.49,68.69,68.49,68.68,65651.0,65.6738,65.8656,65.6738,65.856,65651.0
2024-04-17 10:10:00,68.69,68.79,68.67,68.75,81139.0,65.8656,65.9615,65.8464,65.9231,81139.0
2024-04-17 10:15:00,68.77,68.78,68.64,68.67,92372.0,65.9423,65.9519,65.8176,65.8464,92372.0
2024-04-17 10:20:00,68.67,68.68,68.54,68.59,68920.0,65.8464,65.856,65.7218,65.7697,68920.0
2024-04-17 10:25:00,68.6,68.66,68.48,68.48,73852.0,65.7793,65.8368,65.6642,65.6642,73852.0
2024-04-17 10:30:00,68.47,68.52,68.37,68.51,30973.0,65.6546,65.7026,65.5587,65.693,30973.0
2024-04-17 10:35:00,68.51,68.57,68.5,68.51,16033.0,65.693,65.7505,65.6834,65.693,16033.0
2024-04-17 10:40:00,68.51,68.56,68.47,68.53,44091.0,65.693,65.7409,65.6546,65.7122,44091.0
2024-04-17 10:45:00,68.52,68.62,68.51,68.58,41715.0,65.7026,65.7985,65.693,65.7601,41715.0
2024-04-17 10:50:00,68.57,68.57,68.45,68.53,33131.0,65.7505,65.7505,65.6355,65.7122,33131.0
2024-04-17 10:55:00,68.53,68.67,68.53,68.61,48583.0,65.7122,65.8464,65.7122,65.7889,48583.0
2024-04-17 11:00:00,68.62,68.77,68.61,68.77,58201.0,65.7985,65.9423,65.7889,65.9423,58201.0
2024-04-17 11:05:00,68.77,68.78,68.62,68.63,33187.0,65.9423,65.9519,65.7985,65.8081,33187.0
2024-04-17 11:10:00,68.63,68.79,68.62,68.75,26113.0,65.8081,65.9615,65.7985,65.9231,26113.0
2024-04-17 11:15:00,68.75,68.75,68.68,68.7,20296.0,65.9231,65.9231,65.856,65.8752,20296.0
2024-04-17 11:20:00,68.69,68.69,68.61,68.65,76615.0,65.8656,65.8656,65.7889,65.8272,76615.0
2024-04-17 11:25:00,68.66,68.74,68.64,68.69,33775.0,65.8368,65.9135,65.8176,65.8656,33775.0
2024-04-17 11:30:00,68.7,68.7,68.58,68.59,41927.0,65.8752,65.8752,65.7601,65.7697,41927.0
2024-04-17 11:35:00,68.59,68.75,68.58,68.7,30411.0,65.7697,65.9231,65.7601,65.8752,30411.0
2024-04-17 11:40:00,68.7,68.8,68.7,68.74,31370.0,65.8752,65.9711,65.8752,65.9135,31370.0
2024-04-17 11:45:00,68.74,68.75,68.65,68.7,24518.0,65.9135,65.9231,65.8272,65.8752,24518.0
2024-04-17 11:50:00,68.72,68.77,68.67,68.76,35909.0,65.8944,65.9423,65.8464,65.9327,35909.0
2024-04-17 11:55:00,68.77,68.82,68.75,68.79,28104.0,65.9423,65.9902,65.9231,65.9615,28104.0
2024-04-17 12:00:00,68.8,68.83,68.75,68.78,37993.0,65.9711,65.9998,65.9231,65.9519,37993.0
2024-04-17 12:05:00,68.78,68.9,68.74,68.9,40055.0,65.9519,66.067,65.9135,66.067,40055.0
2024-04-17 12:10:00,68.9,68.96,68.89,68.92,29679.0,66.067,66.1245,66.0574,66.0861,29679.0
2024-04-17 12:15:00,68.92,68.93,68.86,68.92,30778.0,66.0861,66.0957,66.0286,66.0861,30778.0
2024-04-17 12:20:00,68.92,69.04,68.91,69.04,24667.0,66.0861,66.2012,66.0765,66.2012,24667.0
2024-04-17 12:25:00,69.04,69.16,68.99,69.0,38220.0,66.2012,66.3163,66.1533,66.1628,38220.0
2024-04-17 12:30:00,69.0,69.02,68.93,69.01,48817.0,66.1628,66.182,66.0957,66.1724,48817.0
2024-04-17 12:35:00,69.02,69.03,68.96,69.03,21441.0,66.182,66.1916,66.1245,66.1916,21441.0
2024-04-17 12:40:00,69.03,69.06,68.98,68.98,26907.0,66.1916,66.2204,66.1437,66.1437,26907.0
2024-04-17 12:45:00,68.99,69.09,68.99,69.06,20696.0,66.1533,66.2491,66.1533,66.2204,20696.0
2024-04-17 12:50:00,69.06,69.13,69.03,69.13,23179.0,66.2204,66.2875,66.1916,66.2875,23179.0
2024-04-17 12:55:00,69.13,69.2,69.12,69.18,64610.0,66.2875,66.3546,66.2779,66.3354,64610.0
2024-04-17 13:00:00,69.19,69.27,69.17,69.26,63950.0,66.345,66.4217,66.3259,66.4122,63950.0
2024-04-17 13:05:00,69.26,69.36,69.23,69.32,60470.0,66.4122,66.508,66.3834,66.4697,60470.0
2024-04-17 13:10:00,69.32,69.4,69.25,69.3,89538.0,66.4697,66.5464,66.4026,66.4505,89538.0
2024-04-17 13:15:00,69.29,69.45,69.29,69.35,66809.0,66.4409,66.5943,66.4409,66.4985,66809.0
2024-04-17 13:20:00,69.34,69.36,69.29,69.3,75699.0,66.4889,66.508,66.4409,66.4505,75699.0
2024-04-17 13:25:00,69.31,69.51,69.3,69.47,59255.0,66.4601,66.6519,66.4505,66.6135,59255.0
2024-04-17 13:30:00,69.46,69.47,69.35,69.36,62537.0,66.6039,66.6135,66.4985,66.508,62537.0
2024-04-17 13:35:00,69.36,69.38,69.29,69.35,77741.0,66.508,66.5272,66.4409,66.4985,77741.0
2024-04-17 13:40:00,69.35,69.41,69.31,69.41,57040.0,66.4985,66.556,66.4601,66.556,57040.0
2024-04-17 13:45:00,69.41,69.48,69.35,69.44,51309.0,66.556,66.6231,66.4985,66.5847,51309.0
2024-04-17 13:50:00,69.44,69.53,69.36,69.5,92420.0,66.5847,66.671,66.508,66.6423,92420.0
2024-04-17 13:55:00,69.51,69.6,69.5,69.55,85400.0,66.6519,66.7382,66.6423,66.6902,85400.0
2024-04-17 14:00:00,69.53,69.55,69.5,69.53,92420.0,66.671,66.6902,66.6423,66.671,92420.0
2024-04-17 14:05:00,69.54,69.59,69.5,69.59,35723.0,66.6806,66.7286,66.6423,66.7286,35723.0
2024-04-17 14:10:00,69.59,69.64,69.57,69.59,84233.0,66.7286,66.7765,66.7094,66.7286,84233.0
2024-04-17 14:15:00,69.59,69.75,69.57,69.72,61679.0,66.7286,66.882,66.7094,66.8532,61679.0
2024-04-17 14:20:00,69.72,69.78,69.7,69.76,124237.0,66.8532,66.9108,66.8341,66.8916,124237.0
2024-04-17 14:25:00,69.76,69.78,69.7,69.71,125098.0,66.8916,66.9108,66.8341,66.8436,125098.0
2024-04-17 14:30:00,69.71,69.72,69.58,69.67,40649.0,66.8436,66.8532,66.719,66.8053,40649.0
2024-04-17 14:35:00,69.69,69.82,69.68,69.81,39144.0,66.8245,66.9491,66.8149,66.9395,39144.0
2024-04-17 14:40:00,69.82,69.97,69.82,69.96,74453.0,66.9491,67.093,66.9491,67.0834,74453.0
2024-04-17 14:45:00,69.96,69.98,69.86,69.86,75835.0,67.0834,67.1025,66.9875,66.9875,75835.0
2024-04-17 14:50:00,69.87,69.9,69.7,69.72,132398.0,66.9971,67.0258,66.8341,66.8532,132398.0
2024-04-17 14:55:00,69.72,69.87,69.72,69.84,38037.0,66.8532,66.9971,66.8532,66.9683,38037.0
2024-04-17 15:00:00,69.84,69.9,69.8,69.89,92626.0,66.9683,67.0258,66.9299,67.0162,92626.0
2024-04-17 15:05:00,69.88,69.89,69.78,69.79,113121.0,67.0067,67.0162,66.9108,66.9204,113121.0
2024-04-17 15:10:00,69.79,69.86,69.78,69.81,157265.0,66.9204,66.9875,66.9108,66.9395,157265.0
2024-04-17 15:15:00,69.81,69.87,69.81,69.84,95309.0,66.9395,66.9971,66.9395,66.9683,95309.0
2024-04-17 15:20:00,69.85,69.97,69.83,69.93,59047.0,66.9779,67.093,66.9587,67.0546,59047.0
2024-04-17 15:25:00,69.93,69.97,69.88,69.92,124689.0,67.0546,67.093,67.0067,67.045,124689.0
2024-04-17 15:30:00,69.92,69.94,69.79,69.81,78420.0,67.045,67.0642,66.9204,66.9395,78420.0
2024-04-17 15:35:00,69.81,69.83,69.72,69.73,50297.0,66.9395,66.9587,66.8532,66.8628,50297.0
2024-04-17 15:40:00,69.73,69.88,69.72,69.85,61593.0,66.8628,67.0067,66.8532,66.9779,61593.0
2024-04-17 15:45:00,69.84,69.88,69.75,69.76,83907.0,66.9683,67.0067,66.882,66.8916,83907.0
2024-04-17 15:50:00,69.77,69.91,69.69,69.9,179925.0,66.9012,67.0354,66.8245,67.0258,179925.0
2024-04-17 15:55:00,69.89,69.93,69.77,69.79,371426.0,67.0162,67.0546,66.9012,66.9204,371426.0
2024-04-18 09:30:00,70.0,70.24,69.78,70.01,76649.0,67.1217,67.3519,66.9108,67.1313,76649.0
2024-04-18 09:35:00,70.04,70.11,69.76,69.88,38398.0,67.1601,67.2272,66.8916,67.0067,38398.0
2024-04-18 09:40:00,69.88,69.88,69.74,69.75,36807.0,67.0067,67.0067,66.8724,66.882,36807.0
2024-04-18 09:45:00,69.76,69.93,69.69,69.83,29080.0,66.8916,67.0546,66.8245,66.9587,29080.0
2024-04-18 09:50:00,69.82,69.94,69.81,69.92,17842.0,66.9491,67.0642,66.9395,67.045,17842.0
2024-04-18 09:55:00,69.92,69.96,69.89,69.94,14811.0,67.045,67.0834,67.0162,67.0642,14811.0
2024-04-18 10:00:00,69.95,69.97,69.85,69.89,30248.0,67.0738,67.093,66.9779,67.0162,30248.0
2024-04-18 10:05:00,69.9,69.92,69.74,69.85,73282.0,67.0258,67.045,66.8724,66.9779,73282.0
2024-04-18 10:10:00,69.84,69.84,69.62,69.67,47424.0,66.9683,66.9683,66.7573,66.8053,47424.0
2024-04-18 10:15:00,69.69,69.73,69.57,69.64,17396.0,66.8245,66.8628,66.7094,66.7765,17396.0
2024-04-18 10:20:00,69.63,69.63,69.43,69.47,31303.0,66.7669,66.7669,66.5752,66.6135,31303.0
2024-04-18 10:25:00,69.47,69.58,69.47,69.58,17887.0,66.6135,66.719,66.6135,66.719,17887.0
2024-04-18 10:30:00,69.59,69.68,69.56,69.67,35700.0,66.7286,66.8149,66.6998,66.8053,35700.0
2024-04-18 10:35:00,69.65,69.66,69.58,69.62,26071.0,66.7861,66.7957,66.719,66.7573,26071.0
2024-04-18 10:40:00,69.61,69.69,69.55,69.64,18206.0,66.7478,66.8245,66.6902,66.7765,18206.0
2024-04-18 10:45:00,69.65,69.69,69.6,69.65,32614.0,66.7861,66.8245,66.7382,66.7861,32614.0
2024-04-18 10:50:00,69.64,69.7,69.64,69.67,54195.0,66.7765,66.8341,66.7765,66.8053,54195.0
2024-04-18 10:55:00,69.68,69.75,69.65,69.65,31234.0,66.8149,66.882,66.7861,66.7861,31234.0
2024-04-18 11:00:00,69.66,69.78,69.65,69.72,20614.0,66.7957,66.9108,66.7861,66.8532,20614.0
2024-04-18 11:05:00,69.72,69.73,69.56,69.61,13290.0,66.8532,66.8628,66.6998,66.7478,13290.0
2024-04-18 11:10:00,69.6,69.75,69.6,69.74,23629.0,66.7382,66.882,66.7382,66.8724,23629.0
2024-04-18 11:15:00,69.76,69.79,69.67,69.7,14170.0,66.8916,66.9204,66.8053,66.8341,14170.0
2024-04-18 11:20:00,69.71,69.81,69.71,69.79,13748.0,66.8436,66.9395,66.8436,66.9204,13748.0
2024-04-18 11:25:00,69.79,69.8,69.63,69.65,22812.0,66.9204,66.9299,66.7669,66.7861,22812.0
2024-04-18 11:30:00,69.64,69.75,69.63,69.72,96201.0,66.7765,66.882,66.7669,66.8532,96201.0
2024-04-18 11:35:00,69.73,69.8,69.72,69.79,15879.0,66.8628,66.9299,66.8532,66.9204,15879.0
2024-04-18 11:40:00,69.79,69.79,69.72,69.72,55942.0,66.9204,66.9204,66.8532,66.8532,55942.0
2024-04-18 11:45:00,69.71,69.78,69.68,69.78,26800.0,66.8436,66.9108,66.8149,66.9108,26800.0
2024-04-18 11:50:00,69.78,69.84,69.77,69.8,18111.0,66.9108,66.9683,66.9012,66.9299,18111.0
2024-04-18 11:55:00,69.8,69.82,69.75,69.8,18565.0,66.9299,66.9491,66.882,66.9299,18565.0
2024-04-18 12:00:00,69.79,69.88,69.79,69.82,24084.0,66.9204,67.0067,66.9204,66.9491,24084.0
2024-04-18 12:05:00,69.81,69.81,69.71,69.73,14167.0,66.9395,66.9395,66.8436,66.8628,14167.0
2024-04-18 12:10:00,69.75,69.81,69.72,69.79,15865.0,66.882,66.9395,66.8532,66.9204,15865.0
2024-04-18 12:15:00,69.81,69.81,69.75,69.8,12751.0,66.9395,66.9395,66.882,66.9299,12751.0
2024-04-18 12:20:00,69.8,69.84,69.79,69.83,13141.0,66.9299,66.9683,66.9204,66.9587,13141.0
2024-04-18 12:25:00,69.82,69.86,69.79,69.86,21089.0,66.9491,66.9875,66.9204,66.9875,21089.0
2024-04-18 12:30:00,69.85,69.86,69.81,69.81,33488.0,66.9779,66.9875,66.9395,66.9395,33488.0
2024-04-18 12:35:00,69.82,69.89,69.82,69.86,33501.0,66.9491,67.0162,66.9491,66.9875,33501.0
2024-04-18 12:40:00,69.87,69.88,69.82,69.88,40709.0,66.9971,67.0067,66.9491,67.0067,40709.0
2024-04-18 12:45:00,69.88,69.89,69.84,69.87,38653.0,67.0067,67.0162,66.9683,66.9971,38653.0
2024-04-18 12:50:00,69.88,69.9,69.84,69.89,66177.0,67.0067,67.0258,66.9683,67.0162,66177.0
2024-04-18 12:55:00,69.9,69.93,69.83,69.89,23219.0,67.0258,67.0546,66.9587,67.0162,23219.0
2024-04-18 13:00:00,69.89,70.06,69.89,70.02,59651.0,67.0162,67.1793,67.0162,67.1409,59651.0
2024-04-18 13:05:00,70.03,70.1,70.02,70.08,45211.0,67.1505,67.2176,67.1409,67.1984,45211.0
2024-04-18 13:10:00,70.09,70.09,70.04,70.08,39371.0,67.208,67.208,67.1601,67.1984,39371.0
2024-04-18 13:15:00,70.06,70.07,70.0,70.05,36411.0,67.1793,67.1888,67.1217,67.1697,36411.0
2024-04-18 13:20:00,70.08,70.16,70.07,70.09,49050.0,67.1984,67.2751,67.1888,67.208,49050.0
2024-04-18 13:25:00,70.09,70.25,70.09,70.23,25469.0,67.208,67.3614,67.208,67.3423,25469.0
2024-04-18 13:30:00,70.23,70.25,70.19,70.19,67233.0,67.3423,67.3614,67.3039,67.3039,67233.0
2024-04-18 13:35:00,70.19,70.23,70.18,70.2,33686.0,67.3039,67.3423,67.2943,67.3135,33686.0
2024-04-18 13:40:00,70.19,70.21,70.08,70.12,37259.0,67.3039,67.3231,67.1984,67.2368,37259.0
2024-04-18 13:45:00,70.1,70.24,70.1,70.2,19406.0,67.2176,67.3519,67.2176,67.3135,19406.0
2024-04-18 13:50:00,70.19,70.2,70.14,70.2,17224.0,67.3039,67.3135,67.256,67.3135,17224.0
2024-04-18 13:55:00,70.21,70.27,70.2,70.26,16432.0,67.3231,67.3806,67.3135,67.371,16432.0
2024-04-18 14:00:00,70.24,70.25,70.2,70.21,29508.0,67.3519,67.3614,67.3135,67.3231,29508.0
2024-04-18 14:05:00,70.2,70.24,70.19,70.22,21241.0,67.3135,67.3519,67.3039,67.3327,21241.0
2024-04-18 14:10:00,70.22,70.24,70.15,70.19,70034.0,67.3327,67.3519,67.2656,67.3039,70034.0
2024-04-18 14:15:00,70.19,70.36,70.19,70.33,40695.0,67.3039,67.4669,67.3039,67.4382,40695.0
2024-04-18 14:20:00,70.32,70.39,70.29,70.3,46149.0,67.4286,67.4957,67.3998,67.4094,46149.0
2024-04-18 14:25:00,70.29,70.36,70.27,70.29,19156.0,67.3998,67.4669,67.3806,67.3998,19156.0
2024-04-18 14:30:00,70.28,70.34,70.28,70.32,18249.0,67.3902,67.4477,67.3902,67.4286,18249.0
2024-04-18 14:35:00,70.32,70.35,70.31,70.34,13494.0,67.4286,67.4573,67.419,67.4477,13494.0
2024-04-18 14:40:00,70.35,70.46,70.35,70.44,37795.0,67.4573,67.5628,67.4573,67.5436,37795.0
2024-04-18 14:45:00,70.44,70.47,70.38,70.39,44044.0,67.5436,67.5724,67.4861,67.4957,44044.0
2024-04-18 14:50:00,70.38,70.42,70.33,70.4,19361.0,67.4861,67.5245,67.4382,67.5053,19361.0
2024-04-18 14:55:00,70.39,70.41,70.36,70.41,12807.0,67.4957,67.5149,67.4669,67.5149,12807.0
2024-04-18 15:00:00,70.41,70.46,70.39,70.4,32550.0,67.5149,67.5628,67.4957,67.5053,32550.0
2024-04-18 15:05:00,70.41,70.46,70.37,70.42,75361.0,67.5149,67.5628,67.4765,67.5245,75361.0
2024-04-18 15:10:00,70.41,70.43,70.35,70.38,22500.0,67.5149,67.534,67.4573,67.4861,22500.0
2024-04-18 15:15:00,70.39,70.43,70.35,70.37,37497.0,67.4957,67.534,67.4573,67.4765,37497.0
2024-04-18 15:20:00,70.37,70.5,70.35,70.47,28309.0,67.4765,67.6012,67.4573,67.5724,28309.0
2024-04-18 15:25:00,70.47,70.5,70.45,70.47,16952.0,67.5724,67.6012,67.5532,67.5724,16952.0
2024-04-18 15:30:00,70.48,70.5,70.42,70.48,27055.0,67.582,67.6012,67.5245,67.582,27055.0
2024-04-18 15:35:00,70.49,70.49,70.39,70.42,32730.0,67.5916,67.5916,67.4957,67.5245,32730.0
2024-04-18 15:40:00,70.43,70.54,70.41,70.53,56473.0,67.534,67.6395,67.5149,67.6299,56473.0
2024-04-18 15:45:00,70.55,70.62,70.5,70.62,58396.0,67.6491,67.7162,67.6012,67.7162,58396.0
2024-04-18 15:50:00,70.62,70.69,70.59,70.6,104332.0,67.7162,67.7834,67.6875,67.6971,104332.0
2024-04-18 15:55:00,70.59,70.64,70.53,70.56,300821.0,67.6875,67.7354,67.6299,67.6587,300821.0
2024-04-19 09:30:00,70.87,71.25,70.7,71.21,290541.0,67.956,68.3203,67.7929,68.282,290541.0
2024-04-19 09:35:00,71.2,71.35,71.1,71.34,43072.0,68.2724,68.4162,68.1765,68.4066,43072.0
2024-04-19 09:40:00,71.34,71.36,71.08,71.14,34532.0,68.4066,68.4258,68.1573,68.2148,34532.0
2024-04-19 09:45:00,71.17,71.17,71.1,71.12,43248.0,68.2436,68.2436,68.1765,68.1957,43248.0
2024-04-19 09:50:00,71.12,71.16,71.07,71.14,41686.0,68.1957,68.234,68.1477,68.2148,41686.0
2024-04-19 09:55:00,71.14,71.2,71.11,71.15,28286.0,68.2148,68.2724,68.1861,68.2244,28286.0
2024-04-19 10:00:00,71.16,71.18,71.09,71.15,64820.0,68.234,68.2532,68.1669,68.2244,64820.0
2024-04-19 10:05:00,71.15,71.28,71.12,71.27,63479.0,68.2244,68.3491,68.1957,68.3395,63479.0
2024-04-19 10:10:00,71.26,71.33,71.22,71.3,76988.0,68.3299,68.397,68.2916,68.3683,76988.0
2024-04-19 10:15:00,71.3,71.45,71.29,71.45,154357.0,68.3683,68.5121,68.3587,68.5121,154357.0
2024-04-19 10:20:00,71.46,71.61,71.46,71.57,62129.0,68.5217,68.6655,68.5217,68.6272,62129.0
2024-04-19 10:25:00,71.56,71.69,71.52,71.69,81756.0,68.6176,68.7422,68.5792,68.7422,81756.0
2024-04-19 10:30:00,71.69,71.69,71.41,71.45,96984.0,68.7422,68.7422,68.4737,68.5121,96984.0
2024-04-19 10:35:00,71.45,71.67,71.44,71.61,48763.0,68.5121,68.7231,68.5025,68.6655,48763.0
2024-04-19 10:40:00,71.6,71.63,71.53,71.56,35327.0,68.6559,68.6847,68.5888,68.6176,35327.0
2024-04-19 10:45:00,71.58,71.6,71.44,71.55,35829.0,68.6368,68.6559,68.5025,68.608,35829.0
2024-04-19 10:50:00,71.55,71.68,71.54,71.62,30546.0,68.608,68.7326,68.5984,68.6751,30546.0
2024-04-19 10:55:00,71.62,71.68,71.58,71.62,32512.0,68.6751,68.7326,68.6368,68.6751,32512.0
2024-04-19 11:00:00,71.62,71.8,71.6,71.78,51314.0,68.6751,68.8477,68.6559,68.8285,51314.0
2024-04-19 11:05:00,71.78,71.8,71.74,71.76,19436.0,68.8285,68.8477,68.7902,68.8094,19436.0
2024-04-19 11:10:00,71.76,71.83,71.75,71.76,36539.0,68.8094,68.8765,68.7998,68.8094,36539.0
2024-04-19 11:15:00,71.75,71.84,71.75,71.81,34107.0,68.7998,68.8861,68.7998,68.8573,34107.0
2024-04-19 11:20:00,71.81,71.84,71.75,71.8,28401.0,68.8573,68.8861,68.7998,68.8477,28401.0
2024-04-19 11:25:00,71.8,71.82,71.76,71.78,24638.0,68.8477,68.8669,68.8094,68.8285,24638.0
2024-04-19 11:30:00,71.78,71.78,71.72,71.75,43888.0,68.8285,68.8285,68.771,68.7998,43888.0
2024-04-19 11:35:00,71.75,71.77,71.69,71.75,51647.0,68.7998,68.8189,68.7422,68.7998,51647.0
2024-04-19 11:40:00,71.75,71.79,71.72,71.78,21184.0,68.7998,68.8381,68.771,68.8285,21184.0
2024-04-19 11:45:00,71.78,71.85,71.76,71.78,36844.0,68.8285,68.8957,68.8094,68.8285,36844.0
2024-04-19 11:50:00,71.79,71.81,71.74,71.8,21500.0,68.8381,68.8573,68.7902,68.8477,21500.0
2024-04-19 11:55:00,71.8,71.87,71.76,71.86,32241.0,68.8477,68.9148,68.8094,68.9052,32241.0
2024-04-19 12:00:00,71.86,71.91,71.83,71.89,37128.0,68.9052,68.9532,68.8765,68.934,37128.0
2024-04-19 12:05:00,71.9,71.93,71.78,71.88,88227.0,68.9436,68.9724,68.8285,68.9244,88227.0
2024-04-19 12:10:00,71.88,71.88,71.77,71.78,31880.0,68.9244,68.9244,68.8189,68.8285,31880.0
2024-04-19 12:15:00,71.78,71.78,71.63,71.63,136471.0,68.8285,68.8285,68.6847,68.6847,136471.0
2024-04-19 12:20:00,71.63,71.76,71.63,71.74,39463.0,68.6847,68.8094,68.6847,68.7902,39463.0
2024-04-19 12:25:00,71.73,71.88,71.73,71.78,24619.0,68.7806,68.9244,68.7806,68.8285,24619.0
2024-04-19 12:30:00,71.78,71.78,71.69,71.75,20681.0,68.8285,68.8285,68.7422,68.7998,20681.0
2024-04-19 12:35:00,71.76,71.83,71.74,71.82,23119.0,68.8094,68.8765,68.7902,68.8669,23119.0
2024-04-19 12:40:00,71.82,71.84,71.74,71.81,28671.0,68.8669,68.8861,68.7902,68.8573,28671.0
2024-04-19 12:45:00,71.8,71.86,71.79,71.85,42332.0,68.8477,68.9052,68.8381,68.8957,42332.0
2024-04-19 12:50:00,71.86,71.94,71.85,71.88,24963.0,68.9052,68.982,68.8957,68.9244,24963.0
2024-04-19 12:55:00,71.86,71.89,71.84,71.88,11902.0,68.9052,68.934,68.8861,68.9244,11902.0
2024-04-19 13:00:00,71.89,71.9,71.81,71.87,13731.0,68.934,68.9436,68.8573,68.9148,13731.0
2024-04-19 13:05:00,71.87,71.9,71.83,71.87,24070.0,68.9148,68.9436,68.8765,68.9148,24070.0
2024-04-19 13:10:00,71.86,71.91,71.83,71.83,25991.0,68.9052,68.9532,68.8765,68.8765,25991.0
2024-04-19 13:15:00,71.84,71.97,71.76,71.97,75714.0,68.8861,69.0107,68.8094,69.0107,75714.0
2024-04-19 13:20:00,71.98,72.06,71.95,72.0,62433.0,69.0203,69.097,68.9915,69.0395,62433.0
2024-04-19 13:25:00,72.0,72.04,71.93,71.94,30674.0,69.0395,69.0778,68.9724,68.982,30674.0
2024-04-19 13:30:00,71.94,72.01,71.94,71.97,39608.0,68.982,69.0491,68.982,69.0107,39608.0
2024-04-19 13:35:00,71.98,72.01,71.94,71.97,22766.0,69.0203,69.0491,68.982,69.0107,22766.0
2024-04-19 13:40:00,71.98,72.0,71.94,71.97,31617.0,69.0203,69.0395,68.982,69.0107,31617.0
2024-04-19 13:45:00,71.98,72.0,71.82,71.84,63971.0,69.0203,69.0395,68.8669,68.8861,63971.0
2024-04-19 13:50:00,71.85,71.94,71.75,71.78,116085.0,68.8957,68.982,68.7998,68.8285,116085.0
2024-04-19 13:55:00,71.77,71.87,71.77,71.81,57596.0,68.8189,68.9148,68.8189,68.8573,57596.0
2024-04-19 14:00:00,71.83,71.83,71.69,71.73,31258.0,68.8765,68.8765,68.7422,68.7806,31258.0
2024-04-19 14:05:00,71.73,71.88,71.73,71.84,55223.0,68.7806,68.9244,68.7806,68.8861,55223.0
2024-04-19 14:10:00,71.84,71.85,71.8,71.82,22125.0,68.8861,68.8957,68.8477,68.8669,22125.0
2024-04-19 14:15:00,71.83,71.95,71.81,71.95,115865.0,68.8765,68.9915,68.8573,68.9915,115865.0
2024-04-19 14:20:00,71.95,71.97,71.81,71.87,29974.0,68.9915,69.0107,68.8573,68.9148,29974.0
2024-04-19 14:25:00,71.88,71.92,71.84,71.9,26546.0,68.9244,68.9628,68.8861,68.9436,26546.0
2024-04-19 14:30:00,71.89,71.91,71.83,71.84,27329.0,68.934,68.9532,68.8765,68.8861,27329.0
2024-04-19 14:35:00,71.82,71.86,71.8,71.82,31737.0,68.8669,68.9052,68.8477,68.8669,31737.0
2024-04-19 14:40:00,71.83,71.9,71.78,71.87,24604.0,68.8765,68.9436,68.8285,68.9148,24604.0
2024-04-19 14:45:00,71.87,71.93,71.82,71.92,25922.0,68.9148,68.9724,68.8669,68.9628,25922.0
2024-04-19 14:50:00,71.92,71.93,71.88,71.92,22953.0,68.9628,68.9724,68.9244,68.9628,22953.0
2024-04-19 14:55:00,71.92,72.05,71.91,72.03,26464.0,68.9628,69.0874,68.9532,69.0683,26464.0
2024-04-19 15:00:00,72.01,72.04,71.94,71.98,37892.0,69.0491,69.0778,68.982,69.0203,37892.0
2024-04-19 15:05:00,71.97,71.98,71.85,71.85,28250.0,69.0107,69.0203,68.8957,68.8957,28250.0
2024-04-19 15:10:00,71.85,71.94,71.84,71.92,42988.0,68.8957,68.982,68.8861,68.9628,42988.0
2024-04-19 15:15:00,71.9,71.93,71.89,71.91,33990.0,68.9436,68.9724,68.934,68.9532,33990.0
2024-04-19 15:20:00,71.91,71.97,71.91,71.92,59888.0,68.9532,69.0107,68.9532,68.9628,59888.0
2024-04-19 15:25:00,71.93,71.98,71.89,71.95,102611.0,68.9724,69.0203,68.934,68.9915,102611.0
2024-04-19 15:30:00,71.95,72.0,71.92,71.96,50926.0,68.9915,69.0395,68.9628,69.0011,50926.0
2024-04-19 15:35:00,71.97,72.02,71.91,71.95,137038.0,69.0107,69.0587,68.9532,68.9915,137038.0
2024-04-19 15:40:00,71.95,72.07,71.92,72.06,75600.0,68.9915,69.1066,68.9628,69.097,75600.0
2024-04-19 15:45:00,72.05,72.11,71.97,71.98,84428.0,69.0874,69.145,69.0107,69.0203,84428.0
2024-04-19 15:50:00,71.98,72.03,71.9,72.02,191283.0,69.0203,69.0683,68.9436,69.0587,191283.0
2024-04-19 15:55:00,72.02,72.18,72.0,72.15,570098.0,69.0587,69.2121,69.0395,69.1833,570098.0
2024-04-22 09:30:00,71.9,72.08,71.84,71.85,64539.0,68.9436,69.1162,68.8861,68.8957,64539.0
2024-04-22 09:35:00,71.88,71.89,71.66,71.78,21108.0,68.9244,68.934,68.7135,68.8285,21108.0
2024-04-22 09:40:00,71.79,72.11,71.77,72.11,77779.0,68.8381,69.145,68.8189,69.145,77779.0
2024-04-22 09:45:00,72.1,72.11,71.87,71.9,50272.0,69.1354,69.145,68.9148,68.9436,50272.0
2024-04-22 09:50:00,71.92,72.0,71.85,71.93,43207.0,68.9628,69.0395,68.8957,68.9724,43207.0
2024-04-22 09:55:00,71.94,72.08,71.94,72.08,23559.0,68.982,69.1162,68.982,69.1162,23559.0
2024-04-22 10:00:00,72.05,72.07,71.89,72.06,25516.0,69.0874,69.1066,68.934,69.097,25516.0
2024-04-22 10:05:00,72.07,72.13,72.03,72.13,63150.0,69.1066,69.1641,69.0683,69.1641,63150.0
2024-04-22 10:10:00,72.13,72.17,72.1,72.12,28439.0,69.1641,69.2025,69.1354,69.1546,28439.0
2024-04-22 10:15:00,72.11,72.19,72.11,72.15,44119.0,69.145,69.2217,69.145,69.1833,44119.0
2024-04-22 10:20:00,72.15,72.22,72.06,72.2,42956.0,69.1833,69.2504,69.097,69.2313,42956.0
2024-04-22 10:25:00,72.19,72.23,72.14,72.2,21367.0,69.2217,69.26,69.1737,69.2313,21367.0
2024-04-22 10:30:00,72.2,72.32,72.18,72.26,64096.0,69.2313,69.3463,69.2121,69.2888,64096.0
2024-04-22 10:35:00,72.24,72.28,72.19,72.24,15281.0,69.2696,69.308,69.2217,69.2696,15281.0
2024-04-22 10:40:00,72.23,72.24,72.1,72.18,13517.0,69.26,69.2696,69.1354,69.2121,13517.0
2024-04-22 10:45:00,72.18,72.23,72.14,72.21,51891.0,69.2121,69.26,69.1737,69.2409,51891.0
2024-04-22 10:50:00,72.21,72.36,72.17,72.33,30592.0,69.2409,69.3847,69.2025,69.3559,30592.0
2024-04-22 10:55:00,72.34,72.41,72.3,72.34,41630.0,69.3655,69.4326,69.3272,69.3655,41630.0
2024-04-22 11:00:00,72.34,72.34,72.22,72.3,25315.0,69.3655,69.3655,69.2504,69.3272,25315.0
2024-04-22 11:05:00,72.3,72.32,72.27,72.28,27339.0,69.3272,69.3463,69.2984,69.308,27339.0
2024-04-22 11:10:00,72.3,72.35,72.24,72.34,46267.0,69.3272,69.3751,69.2696,69.3655,46267.0
2024-04-22 11:15:00,72.33,72.36,72.21,72.27,27472.0,69.3559,69.3847,69.2409,69.2984,27472.0
2024-04-22 11:20:00,72.27,72.33,72.25,72.29,37234.0,69.2984,69.3559,69.2792,69.3176,37234.0
2024-04-22 11:25:00,72.3,72.35,72.3,72.32,16895.0,69.3272,69.3751,69.3272,69.3463,16895.0
2024-04-22 11:30:00,72.32,72.35,72.22,72.27,32341.0,69.3463,69.3751,69.2504,69.2984,32341.0
2024-04-22 11:35:00,72.26,72.33,72.26,72.28,15050.0,69.2888,69.3559,69.2888,69.308,15050.0
2024-04-22 11:40:00,72.29,72.32,72.26,72.32,19928.0,69.3176,69.3463,69.2888,69.3463,19928.0
2024-04-22 11:45:00,72.32,72.42,72.29,72.4,63857.0,69.3463,69.4422,69.3176,69.423,63857.0
2024-04-22 11:50:00,72.4,72.44,72.39,72.43,31150.0,69.423,69.4614,69.4135,69.4518,31150.0
2024-04-22 11:55:00,72.44,72.48,72.37,72.4,35950.0,69.4614,69.4998,69.3943,69.423,35950.0
2024-04-22 12:00:00,72.4,72.46,72.38,72.46,20866.0,69.423,69.4806,69.4039,69.4806,20866.0
2024-04-22 12:05:00,72.45,72.54,72.44,72.52,29079.0,69.471,69.5573,69.4614,69.5381,29079.0
2024-04-22 12:10:00,72.52,72.52,72.42,72.45,22467.0,69.5381,69.5381,69.4422,69.471,22467.0
2024-04-22 12:15:00,72.45,72.49,72.44,72.44,20616.0,69.471,69.5093,69.4614,69.4614,20616.0
2024-04-22 12:20:00,72.44,72.48,72.4,72.47,43289.0,69.4614,69.4998,69.423,69.4902,43289.0
2024-04-22 12:25:00,72.47,72.52,72.44,72.51,28129.0,69.4902,69.5381,69.4614,69.5285,28129.0
2024-04-22 12:30:00,72.51,72.56,72.49,72.55,34323.0,69.5285,69.5765,69.5093,69.5669,34323.0
2024-04-22 12:35:00,72.56,72.6,72.54,72.59,29894.0,69.5765,69.6148,69.5573,69.6052,29894.0
2024-04-22 12:40:00,72.59,72.6,72.55,72.55,31376.0,69.6052,69.6148,69.5669,69.5669,31376.0
2024-04-22 12:45:00,72.57,72.68,72.56,72.64,31744.0,69.586,69.6915,69.5765,69.6532,31744.0
2024-04-22 12:50:00,72.64,72.66,72.61,72.64,36347.0,69.6532,69.6723,69.6244,69.6532,36347.0
2024-04-22 12:55:00,72.64,72.71,72.61,72.7,19265.0,69.6532,69.7203,69.6244,69.7107,19265.0
2024-04-22 13:00:00,72.7,72.72,72.66,72.69,24210.0,69.7107,69.7299,69.6723,69.7011,24210.0
2024-04-22 13:05:00,72.7,72.72,72.69,72.7,18730.0,69.7107,69.7299,69.7011,69.7107,18730.0
2024-04-22 13:10:00,72.71,72.71,72.67,72.7,21227.0,69.7203,69.7203,69.6819,69.7107,21227.0
2024-04-22 13:15:00,72.71,72.71,72.69,72.7,17973.0,69.7203,69.7203,69.7011,69.7107,17973.0
2024-04-22 13:20:00,72.71,72.76,72.71,72.75,46308.0,69.7203,69.7682,69.7203,69.7586,46308.0
2024-04-22 13:25:00,72.76,72.83,72.73,72.83,29130.0,69.7682,69.8354,69.7395,69.8354,29130.0
2024-04-22 13:30:00,72.83,72.85,72.79,72.82,37598.0,69.8354,69.8545,69.797,69.8258,37598.0
2024-04-22 13:35:00,72.82,72.87,72.78,72.87,24230.0,69.8258,69.8737,69.7874,69.8737,24230.0
2024-04-22 13:40:00,72.86,72.86,72.82,72.83,21114.0,69.8641,69.8641,69.8258,69.8354,21114.0
2024-04-22 13:45:00,72.84,72.93,72.83,72.92,27523.0,69.8449,69.9312,69.8354,69.9217,27523.0
2024-04-22 13:50:00,72.93,73.04,72.92,72.98,114803.0,69.9312,70.0367,69.9217,69.9792,114803.0
2024-04-22 13:55:00,72.98,73.02,72.97,73.0,39104.0,69.9792,70.0175,69.9696,69.9984,39104.0
2024-04-22 14:00:00,73.0,73.01,72.95,73.0,33967.0,69.9984,70.008,69.9504,69.9984,33967.0
2024-04-22 14:05:00,73.0,73.01,72.98,72.99,32132.0,69.9984,70.008,69.9792,69.9888,32132.0
2024-04-22 14:10:00,72.98,72.99,72.89,72.9,29114.0,69.9792,69.9888,69.8929,69.9025,29114.0
2024-04-22 14:15:00,72.9,72.97,72.88,72.95,27374.0,69.9025,69.9696,69.8833,69.9504,27374.0
2024-04-22 14:20:00,72.95,72.97,72.93,72.97,19047.0,69.9504,69.9696,69.9312,69.9696,19047.0
2024-04-22 14:25:00,72.96,72.99,72.94,72.97,21833.0,69.96,69.9888,69.9408,69.9696,21833.0
2024-04-22 14:30:00,72.97,72.99,72.95,72.95,23467.0,69.9696,69.9888,69.9504,69.9504,23467.0
2024-04-22 14:35:00,72.95,72.95,72.89,72.89,26718.0,69.9504,69.9504,69.8929,69.8929,26718.0
2024-04-22 14:40:00,72.9,72.9,72.8,72.82,23420.0,69.9025,69.9025,69.8066,69.8258,23420.0
2024-04-22 14:45:00,72.82,72.84,72.75,72.75,24873.0,69.8258,69.8449,69.7586,69.7586,24873.0
2024-04-22 14:50:00,72.74,72.82,72.73,72.81,17447.0,69.7491,69.8258,69.7395,69.8162,17447.0
2024-04-22 14:55:00,72.81,72.86,72.79,72.82,23098.0,69.8162,69.8641,69.797,69.8258,23098.0
2024-04-22 15:00:00,72.81,72.85,72.78,72.81,40211.0,69.8162,69.8545,69.7874,69.8162,40211.0
2024-04-22 15:05:00,72.81,72.87,72.8,72.81,28031.0,69.8162,69.8737,69.8066,69.8162,28031.0
2024-04-22 15:10:00,72.81,72.89,72.77,72.89,69179.0,69.8162,69.8929,69.7778,69.8929,69179.0
2024-04-22 15:15:00,72.89,72.91,72.73,72.83,66233.0,69.8929,69.9121,69.7395,69.8354,66233.0
2024-04-22 15:20:00,72.84,72.85,72.79,72.83,52704.0,69.8449,69.8545,69.797,69.8354,52704.0
2024-04-22 15:25:00,72.82,72.88,72.8,72.85,42878.0,69.8258,69.8833,69.8066,69.8545,42878.0
2024-04-22 15:30:00,72.85,72.87,72.8,72.81,41642.0,69.8545,69.8737,69.8066,69.8162,41642.0
2024-04-22 15:35:00,72.8,72.88,72.72,72.87,56965.0,69.8066,69.8833,69.7299,69.8737,56965.0
2024-04-22 15:40:00,72.87,72.92,72.8,72.91,76433.0,69.8737,69.9217,69.8066,69.9121,76433.0
2024-04-22 15:45:00,72.91,73.07,72.86,73.07,86560.0,69.9121,70.0655,69.8641,70.0655,86560.0
2024-04-22 15:50:00,73.06,73.15,72.97,73.02,248578.0,70.0559,70.1422,69.9696,70.0175,248578.0
2024-04-22 15:55:00,73.02,73.06,72.89,72.99,367315.0,70.0175,70.0559,69.8929,69.9888,367315.0
2024-04-23 09:30:00,72.97,72.98,72.55,72.95,53563.0,69.9696,69.9792,69.5669,69.9504,53563.0
2024-04-23 09:35:00,72.92,73.12,72.82,73.09,23206.0,69.9217,70.1134,69.8258,70.0847,23206.0
2024-04-23 09:40:00,73.09,73.38,73.08,73.37,42600.0,70.0847,70.3627,70.0751,70.3532,42600.0
2024-04-23 09:45:00,73.38,73.65,73.36,73.58,158463.0,70.3627,70.6216,70.3436,70.5545,158463.0
2024-04-23 09:50:00,73.57,73.58,73.42,73.49,48457.0,70.5449,70.5545,70.4011,70.4682,48457.0
2024-04-23 09:55:00,73.49,73.51,73.41,73.47,49164.0,70.4682,70.4874,70.3915,70.449,49164.0
2024-04-23 10:00:00,73.46,73.52,73.42,73.49,72004.0,70.4395,70.497,70.4011,70.4682,72004.0
2024-04-23 10:05:00,73.49,73.5,73.42,73.45,102713.0,70.4682,70.4778,70.4011,70.4299,102713.0
2024-04-23 10:10:00,73.45,73.48,73.31,73.44,92484.0,70.4299,70.4586,70.2956,70.4203,92484.0
2024-04-23 10:15:00,73.45,73.75,73.43,73.74,82433.0,70.4299,70.7175,70.4107,70.7079,82433.0
2024-04-23 10:20:00,73.74,73.74,73.56,73.66,59285.0,70.7079,70.7079,70.5353,70.6312,59285.0
2024-04-23 10:25:00,73.65,73.76,73.56,73.76,61184.0,70.6216,70.7271,70.5353,70.7271,61184.0
2024-04-23 10:30:00,73.76,73.77,73.64,73.67,120105.0,70.7271,70.7367,70.6121,70.6408,120105.0
2024-04-23 10:35:00,73.67,73.71,73.55,73.61,47838.0,70.6408,70.6792,70.5258,70.5833,47838.0
2024-04-23 10:40:00,73.6,73.68,73.5,73.67,45854.0,70.5737,70.6504,70.4778,70.6408,45854.0
2024-04-23 10:45:00,73.66,73.72,73.62,73.71,54613.0,70.6312,70.6888,70.5929,70.6792,54613.0
2024-04-23 10:50:00,73.72,73.72,73.59,73.63,81452.0,70.6888,70.6888,70.5641,70.6025,81452.0
2024-04-23 10:55:00,73.61,73.61,73.4,73.45,129681.0,70.5833,70.5833,70.3819,70.4299,129681.0
2024-04-23 11:00:00,73.44,73.46,73.36,73.41,33402.0,70.4203,70.4395,70.3436,70.3915,33402.0
2024-04-23 11:05:00,73.41,73.48,73.38,73.4,31611.0,70.3915,70.4586,70.3627,70.3819,31611.0
2024-04-23 11:10:00,73.38,73.48,73.38,73.48,86278.0,70.3627,70.4586,70.3627,70.4586,86278.0
2024-04-23 11:15:00,73.47,73.53,73.44,73.53,17210.0,70.449,70.5066,70.4203,70.5066,17210.0
2024-04-23 11:20:00,73.53,73.56,73.51,73.52,78618.0,70.5066,70.5353,70.4874,70.497,78618.0
2024-04-23 11:25:00,73.53,73.57,73.44,73.56,124425.0,70.5066,70.5449,70.4203,70.5353,124425.0
2024-04-23 11:30:00,73.56,73.6,73.54,73.56,63656.0,70.5353,70.5737,70.5162,70.5353,63656.0
2024-04-23 11:35:00,73.56,73.64,73.5,73.63,48038.0,70.5353,70.6121,70.4778,70.6025,48038.0
2024-04-23 11:40:00,73.62,73.63,73.56,73.58,77844.0,70.5929,70.6025,70.5353,70.5545,77844.0
2024-04-23 11:45:00,73.58,73.61,73.53,73.6,54859.0,70.5545,70.5833,70.5066,70.5737,54859.0
2024-04-23 11:50:00,73.6,73.73,73.6,73.67,52443.0,70.5737,70.6984,70.5737,70.6408,52443.0
2024-04-23 11:55:00,73.68,73.68,73.58,73.64,43470.0,70.6504,70.6504,70.5545,70.6121,43470.0
2024-04-23 12:00:00,73.64,73.65,73.58,73.62,37332.0,70.6121,70.6216,70.5545,70.5929,37332.0
2024-04-23 12:05:00,73.61,73.66,73.59,73.61,25000.0,70.5833,70.6312,70.5641,70.5833,25000.0
2024-04-23 12:10:00,73.6,73.61,73.44,73.49,17622.0,70.5737,70.5833,70.4203,70.4682,17622.0
2024-04-23 12:15:00,73.49,73.52,73.34,73.39,25218.0,70.4682,70.497,70.3244,70.3723,25218.0
2024-04-23 12:20:00,73.4,73.41,73.26,73.26,16220.0,70.3819,70.3915,70.2477,70.2477,16220.0
2024-04-23 12:25:00,73.26,73.26,73.2,73.24,15969.0,70.2477,70.2477,70.1901,70.2285,15969.0
2024-04-23 12:30:00,73.23,73.25,73.13,73.16,26855.0,70.2189,70.2381,70.123,70.1518,26855.0
2024-04-23 12:35:00,73.17,73.25,73.12,73.24,37287.0,70.1614,70.2381,70.1134,70.2285,37287.0
2024-04-23 12:40:00,73.24,73.27,73.2,73.27,20337.0,70.2285,70.2573,70.1901,70.2573,20337.0
2024-04-23 12:45:00,73.27,73.33,73.25,73.28,14471.0,70.2573,70.3148,70.2381,70.2669,14471.0
2024-04-23 12:50:00,73.27,73.33,73.26,73.3,15543.0,70.2573,70.3148,70.2477,70.286,15543.0
2024-04-23 12:55:00,73.29,73.37,73.29,73.29,16328.0,70.2764,70.3532,70.2764,70.2764,16328.0
2024-04-23 13:00:00,73.28,73.32,73.24,73.31,9159.0,70.2669,70.3052,70.2285,70.2956,9159.0
2024-04-23 13:05:00,73.31,73.36,73.3,73.31,12240.0,70.2956,70.3436,70.286,70.2956,12240.0
2024-04-23 13:10:00,73.31,73.32,73.26,73.28,10901.0,70.2956,70.3052,70.2477,70.2669,10901.0
2024-04-23 13:15:00,73.28,73.34,73.27,73.31,17832.0,70.2669,70.3244,70.2573,70.2956,17832.0
2024-04-23 13:20:00,73.3,73.34,73.27,73.28,13062.0,70.286,70.3244,70.2573,70.2669,13062.0
2024-04-23 13:25:00,73.25,73.35,73.25,73.34,18101.0,70.2381,70.334,70.2381,70.3244,18101.0
2024-04-23 13:30:00,73.34,73.35,73.25,73.25,21062.0,70.3244,70.334,70.2381,70.2381,21062.0
2024-04-23 13:35:00,73.26,73.26,73.18,73.24,71140.0,70.2477,70.2477,70.171,70.2285,71140.0
2024-04-23 13:40:00,73.24,73.27,73.24,73.25,18496.0,70.2285,70.2573,70.2285,70.2381,18496.0
2024-04-23 13:45:00,73.25,73.27,73.22,73.23,26507.0,70.2381,70.2573,70.2093,70.2189,26507.0
2024-04-23 13:50:00,73.23,73.25,73.14,73.23,91883.0,70.2189,70.2381,70.1326,70.2189,91883.0
2024-04-23 13:55:00,73.24,73.24,73.18,73.21,27154.0,70.2285,70.2285,70.171,70.1997,27154.0
2024-04-23 14:00:00,73.21,73.25,73.17,73.24,25253.0,70.1997,70.2381,70.1614,70.2285,25253.0
2024-04-23 14:05:00,73.23,73.25,73.22,73.22,15924.0,70.2189,70.2381,70.2093,70.2093,15924.0
2024-04-23 14:10:00,73.22,73.23,73.16,73.19,34619.0,70.2093,70.2189,70.1518,70.1806,34619.0
2024-04-23 14:15:00,73.18,73.2,73.14,73.16,18321.0,70.171,70.1901,70.1326,70.1518,18321.0
2024-04-23 14:20:00,73.17,73.18,73.15,73.16,28524.0,70.1614,70.171,70.1422,70.1518,28524.0
2024-04-23 14:25:00,73.16,73.2,73.16,73.16,18811.0,70.1518,70.1901,70.1518,70.1518,18811.0
2024-04-23 14:30:00,73.16,73.18,73.12,73.14,39872.0,70.1518,70.171,70.1134,70.1326,39872.0
2024-04-23 14:35:00,73.14,73.17,73.11,73.14,27827.0,70.1326,70.1614,70.1038,70.1326,27827.0
2024-04-23 14:40:00,73.14,73.22,73.14,73.17,52220.0,70.1326,70.2093,70.1326,70.1614,52220.0
2024-04-23 14:45:00,73.17,73.18,73.14,73.16,33777.0,70.1614,70.171,70.1326,70.1518,33777.0
2024-04-23 14:50:00,73.16,73.18,73.06,73.1,27277.0,70.1518,70.171,70.0559,70.0943,27277.0
2024-04-23 14:55:00,73.11,73.13,73.06,73.11,41035.0,70.1038,70.123,70.0559,70.1038,41035.0
2024-04-23 15:00:00,73.12,73.16,73.11,73.16,38939.0,70.1134,70.1518,70.1038,70.1518,38939.0
2024-04-23 15:05:00,73.16,73.18,73.12,73.15,41917.0,70.1518,70.171,70.1134,70.1422,41917.0
2024-04-23 15:10:00,73.15,73.15,73.07,73.12,78582.0,70.1422,70.1422,70.0655,70.1134,78582.0
2024-04-23 15:15:00,73.12,73.15,73.09,73.15,86477.0,70.1134,70.1422,70.0847,70.1422,86477.0
2024-04-23 15:20:00,73.14,73.16,73.13,73.13,53459.0,70.1326,70.1518,70.123,70.123,53459.0
2024-04-23 15:25:00,73.13,73.16,73.11,73.15,66438.0,70.123,70.1518,70.1038,70.1422,66438.0
2024-04-23 15:30:00,73.15,73.21,73.12,73.2,54782.0,70.1422,70.1997,70.1134,70.1901,54782.0
2024-04-23 15:35:00,73.2,73.28,73.19,73.25,57375.0,70.1901,70.2669,70.1806,70.2381,57375.0
2024-04-23 15:40:00,73.23,73.28,73.23,73.25,75453.0,70.2189,70.2669,70.2189,70.2381,75453.0
2024-04-23 15:45:00,73.25,73.25,73.16,73.21,65632.0,70.2381,70.2381,70.1518,70.1997,65632.0
2024-04-23 15:50:00,73.21,73.35,73.17,73.3,216007.0,70.1997,70.334,70.1614,70.286,216007.0
2024-04-23 15:55:00,73.29,73.31,73.18,73.26,402213.0,70.2764,70.2956,70.171,70.2477,402213.0
2024-04-24 09:30:00,72.75,72.88,72.11,72.58,73121.0,69.7586,69.8833,69.145,69.5956,73121.0
2024-04-24 09:35:00,72.46,72.66,72.3,72.66,31594.0,69.4806,69.6723,69.3272,69.6723,31594.0
2024-04-24 09:40:00,72.64,72.69,72.57,72.58,44681.0,69.6532,69.7011,69.586,69.5956,44681.0
2024-04-24 09:45:00,72.6,72.64,72.48,72.58,33408.0,69.6148,69.6532,69.4998,69.5956,33408.0
2024-04-24 09:50:00,72.6,72.74,72.58,72.73,30338.0,69.6148,69.7491,69.5956,69.7395,30338.0
2024-04-24 09:55:00,72.73,72.85,72.72,72.84,20669.0,69.7395,69.8545,69.7299,69.8449,20669.0
2024-04-24 10:00:00,72.85,73.0,72.81,72.84,59079.0,69.8545,69.9984,69.8162,69.8449,59079.0
2024-04-24 10:05:00,72.84,73.0,72.82,72.96,60504.0,69.8449,69.9984,69.8258,69.96,60504.0
2024-04-24 10:10:00,72.93,73.04,72.84,72.87,64726.0,69.9312,70.0367,69.8449,69.8737,64726.0
2024-04-24 10:15:00,72.84,72.88,72.75,72.87,54802.0,69.8449,69.8833,69.7586,69.8737,54802.0
2024-04-24 10:20:00,72.87,72.96,72.83,72.96,43132.0,69.8737,69.96,69.8354,69.96,43132.0
2024-04-24 10:25:00,72.96,73.1,72.91,73.09,91339.0,69.96,70.0943,69.9121,70.0847,91339.0
2024-04-24 10:30:00,73.08,73.13,73.04,73.12,31676.0,70.0751,70.123,70.0367,70.1134,31676.0
2024-04-24 10:35:00,73.13,73.16,73.07,73.1,21865.0,70.123,70.1518,70.0655,70.0943,21865.0
2024-04-24 10:40:00,73.11,73.11,72.95,73.01,39638.0,70.1038,70.1038,69.9504,70.008,39638.0
2024-04-24 10:45:00,73.0,73.05,72.99,73.02,18691.0,69.9984,70.0463,69.9888,70.0175,18691.0
2024-04-24 10:50:00,73.02,73.05,72.86,72.86,21256.0,70.0175,70.0463,69.8641,69.8641,21256.0
2024-04-24 10:55:00,72.86,72.98,72.86,72.92,17248.0,69.8641,69.9792,69.8641,69.9217,17248.0
2024-04-24 11:00:00,72.93,73.05,72.9,73.04,33223.0,69.9312,70.0463,69.9025,70.0367,33223.0
2024-04-24 11:05:00,73.04,73.04,72.91,72.98,34309.0,70.0367,70.0367,69.9121,69.9792,34309.0
2024-04-24 11:10:00,72.99,73.0,72.94,72.96,18805.0,69.9888,69.9984,69.9408,69.96,18805.0
2024-04-24 11:15:00,72.97,73.11,72.97,73.09,15869.0,69.9696,70.1038,69.9696,70.0847,15869.0
2024-04-24 11:20:00,73.09,73.12,73.04,73.12,51321.0,70.0847,70.1134,70.0367,70.1134,51321.0
2024-04-24 11:25:00,73.13,73.29,73.12,73.27,21318.0,70.123,70.2764,70.1134,70.2573,21318.0
2024-04-24 11:30:00,73.27,73.29,73.2,73.23,28381.0,70.2573,70.2764,70.1901,70.2189,28381.0
2024-04-24 11:35:00,73.22,73.34,73.2,73.33,14326.0,70.2093,70.3244,70.1901,70.3148,14326.0
2024-04-24 11:40:00,73.33,73.38,73.32,73.32,16205.0,70.3148,70.3627,70.3052,70.3052,16205.0
2024-04-24 11:45:00,73.32,73.41,73.31,73.37,35155.0,70.3052,70.3915,70.2956,70.3532,35155.0
2024-04-24 11:50:00,73.37,73.48,73.37,73.47,18438.0,70.3532,70.4586,70.3532,70.449,18438.0
2024-04-24 11:55:00,73.46,73.47,73.39,73.43,12383.0,70.4395,70.449,70.3723,70.4107,12383.0
2024-04-24 12:00:00,73.43,73.53,73.42,73.52,18364.0,70.4107,70.5066,70.4011,70.497,18364.0
2024-04-24 12:05:00,73.51,73.52,73.44,73.44,28337.0,70.4874,70.497,70.4203,70.4203,28337.0
2024-04-24 12:10:00,73.44,73.46,73.35,73.37,14472.0,70.4203,70.4395,70.334,70.3532,14472.0
2024-04-24 12:15:00,73.37,73.4,73.35,73.38,20697.0,70.3532,70.3819,70.334,70.3627,20697.0
2024-04-24 12:20:00,73.39,73.39,73.26,73.28,54271.0,70.3723,70.3723,70.2477,70.2669,54271.0
2024-04-24 12:25:00,73.28,73.44,73.28,73.44,17848.0,70.2669,70.4203,70.2669,70.4203,17848.0
2024-04-24 12:30:00,73.44,73.46,73.39,73.44,11556.0,70.4203,70.4395,70.3723,70.4203,11556.0
2024-04-24 12:35:00,73.43,73.43,73.38,73.39,8163.0,70.4107,70.4107,70.3627,70.3723,8163.0
2024-04-24 12:40:00,73.38,73.43,73.38,73.42,8516.0,70.3627,70.4107,70.3627,70.4011,8516.0
2024-04-24 12:45:00,73.42,73.46,73.4,73.44,11192.0,70.4011,70.4395,70.3819,70.4203,11192.0
2024-04-24 12:50:00,73.43,73.48,73.43,73.48,9372.0,70.4107,70.4586,70.4107,70.4586,9372.0
2024-04-24 12:55:00,73.48,73.49,73.42,73.45,13289.0,70.4586,70.4682,70.4011,70.4299,13289.0
2024-04-24 13:00:00,73.44,73.48,73.4,73.47,27454.0,70.4203,70.4586,70.3819,70.449,27454.0
2024-04-24 13:05:00,73.47,73.54,73.46,73.51,44638.0,70.449,70.5162,70.4395,70.4874,44638.0
2024-04-24 13:10:00,73.52,73.56,73.51,73.55,14407.0,70.497,70.5353,70.4874,70.5258,14407.0
2024-04-24 13:15:00,73.56,73.56,73.51,73.52,7244.0,70.5353,70.5353,70.4874,70.497,7244.0
2024-04-24 13:20:00,73.52,73.55,73.49,73.51,19310.0,70.497,70.5258,70.4682,70.4874,19310.0
2024-04-24 13:25:00,73.52,73.57,73.52,73.57,25409.0,70.497,70.5449,70.497,70.5449,25409.0
2024-04-24 13:30:00,73.58,73.62,73.56,73.61,19982.0,70.5545,70.5929,70.5353,70.5833,19982.0
2024-04-24 13:35:00,73.61,73.65,73.59,73.61,32559.0,70.5833,70.6216,70.5641,70.5833,32559.0
2024-04-24 13:40:00,73.62,73.65,73.6,73.65,29839.0,70.5929,70.6216,70.5737,70.6216,29839.0
2024-04-24 13:45:00,73.64,73.7,73.63,73.67,26993.0,70.6121,70.6696,70.6025,70.6408,26993.0
2024-04-24 13:50:00,73.68,73.8,73.67,73.79,43909.0,70.6504,70.7655,70.6408,70.7559,43909.0
2024-04-24 13:55:00,73.8,73.88,73.79,73.84,33611.0,70.7655,70.8422,70.7559,70.8038,33611.0
2024-04-24 14:00:00,73.84,73.88,73.83,73.85,25147.0,70.8038,70.8422,70.7942,70.8134,25147.0
2024-04-24 14:05:00,73.84,73.87,73.82,73.84,29187.0,70.8038,70.8326,70.7847,70.8038,29187.0
2024-04-24 14:10:00,73.85,73.86,73.78,73.81,41844.0,70.8134,70.823,70.7463,70.7751,41844.0
2024-04-24 14:15:00,73.81,73.84,73.77,73.79,27656.0,70.7751,70.8038,70.7367,70.7559,27656.0
2024-04-24 14:20:00,73.79,73.86,73.77,73.84,306254.0,70.7559,70.823,70.7367,70.8038,306254.0
2024-04-24 14:25:00,73.84,73.9,73.83,73.88,43699.0,70.8038,70.8614,70.7942,70.8422,43699.0
2024-04-24 14:30:00,73.87,73.89,73.83,73.86,25773.0,70.8326,70.8518,70.7942,70.823,25773.0
2024-04-24 14:35:00,73.86,73.9,73.84,73.88,32751.0,70.823,70.8614,70.8038,70.8422,32751.0
2024-04-24 14:40:00,73.89,73.93,73.88,73.9,25156.0,70.8518,70.8901,70.8422,70.8614,25156.0
2024-04-24 14:45:00,73.9,73.91,73.86,73.88,25522.0,70.8614,70.871,70.823,70.8422,25522.0
2024-04-24 14:50:00,73.88,73.89,73.81,73.84,42361.0,70.8422,70.8518,70.7751,70.8038,42361.0
2024-04-24 14:55:00,73.84,73.91,73.84,73.89,45390.0,70.8038,70.871,70.8038,70.8518,45390.0
2024-04-24 15:00:00,73.89,73.91,73.83,73.85,82085.0,70.8518,70.871,70.7942,70.8134,82085.0
2024-04-24 15:05:00,73.85,73.9,73.82,73.89,74167.0,70.8134,70.8614,70.7847,70.8518,74167.0
2024-04-24 15:10:00,73.9,73.99,73.84,73.98,53252.0,70.8614,70.9477,70.8038,70.9381,53252.0
2024-04-24 15:15:00,73.98,74.04,73.91,74.03,95893.0,70.9381,70.9956,70.871,70.986,95893.0
2024-04-24 15:20:00,74.04,74.07,73.99,74.07,44761.0,70.9956,71.0244,70.9477,71.0244,44761.0
2024-04-24 15:25:00,74.07,74.13,74.05,74.1,44085.0,71.0244,71.0819,71.0052,71.0531,44085.0
2024-04-24 15:30:00,74.09,74.16,74.05,74.14,74016.0,71.0435,71.1107,71.0052,71.0915,74016.0
2024-04-24 15:35:00,74.13,74.13,74.03,74.11,86199.0,71.0819,71.0819,70.986,71.0627,86199.0
2024-04-24 15:40:00,74.1,74.18,74.08,74.17,68441.0,71.0531,71.1298,71.034,71.1203,68441.0
2024-04-24 15:45:00,74.17,74.19,74.1,74.13,283386.0,71.1203,71.1394,71.0531,71.0819,283386.0
2024-04-24 15:50:00,74.12,74.22,74.06,74.09,560191.0,71.0723,71.1682,71.0148,71.0435,560191.0
2024-04-24 15:55:00,74.09,74.14,73.87,73.92,414262.0,71.0435,71.0915,70.8326,70.8805,414262.0
2024-04-25 09:30:00,73.87,74.09,73.77,73.93,76211.0,70.8326,71.0435,70.7367,70.8901,76211.0
2024-04-25 09:35:00,73.89,73.93,73.53,73.57,79305.0,70.8518,70.8901,70.5066,70.5449,79305.0
2024-04-25 09:40:00,73.59,73.81,73.5,73.6,62193.0,70.5641,70.7751,70.4778,70.5737,62193.0
2024-04-25 09:45:00,73.62,73.74,73.49,73.63,25039.0,70.5929,70.7079,70.4682,70.6025,25039.0
2024-04-25 09:50:00,73.64,73.71,73.55,73.58,20480.0,70.6121,70.6792,70.5258,70.5545,20480.0
2024-04-25 09:55:00,73.6,73.75,73.59,73.66,34102.0,70.5737,70.7175,70.5641,70.6312,34102.0
2024-04-25 10:00:00,73.66,73.69,73.39,73.44,28728.0,70.6312,70.66,70.3723,70.4203,28728.0
2024-04-25 10:05:00,73.42,73.53,73.41,73.43,23350.0,70.4011,70.5066,70.3915,70.4107,23350.0
2024-04-25 10:10:00,73.44,73.46,73.21,73.28,67067.0,70.4203,70.4395,70.1997,70.2669,67067.0
2024-04-25 10:15:00,73.29,73.35,73.24,73.31,42558.0,70.2764,70.334,70.2285,70.2956,42558.0
2024-04-25 10:20:00,73.31,73.42,73.26,73.28,735572.0,70.2956,70.4011,70.2477,70.2669,735572.0
2024-04-25 10:25:00,73.29,73.43,73.27,73.43,69433.0,70.2764,70.4107,70.2573,70.4107,69433.0
2024-04-25 10:30:00,73.45,73.55,73.32,73.55,33179.0,70.4299,70.5258,70.3052,70.5258,33179.0
2024-04-25 10:35:00,73.56,73.57,73.41,73.5,30499.0,70.5353,70.5449,70.3915,70.4778,30499.0
2024-04-25 10:40:00,73.5,73.58,73.48,73.54,54245.0,70.4778,70.5545,70.4586,70.5162,54245.0
2024-04-25 10:45:00,73.52,73.67,73.51,73.67,44476.0,70.497,70.6408,70.4874,70.6408,44476.0
2024-04-25 10:50:00,73.68,73.7,73.58,73.7,26104.0,70.6504,70.6696,70.5545,70.6696,26104.0
2024-04-25 10:55:00,73.71,73.85,73.69,73.76,12794.0,70.6792,70.8134,70.66,70.7271,12794.0
2024-04-25 11:00:00,73.76,73.77,73.67,73.75,47220.0,70.7271,70.7367,70.6408,70.7175,47220.0
2024-04-25 11:05:00,73.75,73.88,73.75,73.86,21490.0,70.7175,70.8422,70.7175,70.823,21490.0
2024-04-25 11:10:00,73.83,73.95,73.8,73.91,17162.0,70.7942,70.9093,70.7655,70.871,17162.0
2024-04-25 11:15:00,73.9,74.13,73.9,74.09,54266.0,70.8614,71.0819,70.8614,71.0435,54266.0
2024-04-25 11:20:00,74.09,74.19,74.04,74.17,40235.0,71.0435,71.1394,70.9956,71.1203,40235.0
2024-04-25 11:25:00,74.17,74.19,74.08,74.12,33591.0,71.1203,71.1394,71.034,71.0723,33591.0
2024-04-25 11:30:00,74.12,74.16,73.99,74.07,90839.0,71.0723,71.1107,70.9477,71.0244,90839.0
2024-04-25 11:35:00,74.1,74.16,74.09,74.14,13838.0,71.0531,71.1107,71.0435,71.0915,13838.0
2024-04-25 11:40:00,74.14,74.22,74.13,74.21,17258.0,71.0915,71.1682,71.0819,71.1586,17258.0
2024-04-25 11:45:00,74.21,74.22,74.16,74.22,32827.0,71.1586,71.1682,71.1107,71.1682,32827.0
2024-04-25 11:50:00,74.22,74.28,74.18,74.27,36963.0,71.1682,71.2257,71.1298,71.2161,36963.0
2024-04-25 11:55:00,74.26,74.3,74.24,74.3,35366.0,71.2066,71.2449,71.1874,71.2449,35366.0
2024-04-25 12:00:00,74.26,74.28,74.24,74.26,24875.0,71.2066,71.2257,71.1874,71.2066,24875.0
2024-04-25 12:05:00,74.28,74.3,74.22,74.28,67054.0,71.2257,71.2449,71.1682,71.2257,67054.0
2024-04-25 12:10:00,74.29,74.32,74.27,74.28,40231.0,71.2353,71.2641,71.2161,71.2257,40231.0
2024-04-25 12:15:00,74.29,74.32,74.28,74.3,32894.0,71.2353,71.2641,71.2257,71.2449,32894.0
2024-04-25 12:20:00,74.3,74.37,74.3,74.34,21734.0,71.2449,71.312,71.2449,71.2833,21734.0
2024-04-25 12:25:00,74.34,74.46,74.33,74.44,44493.0,71.2833,71.3983,71.2737,71.3792,44493.0
2024-04-25 12:30:00,74.41,74.44,74.38,74.43,28682.0,71.3504,71.3792,71.3216,71.3696,28682.0
2024-04-25 12:35:00,74.44,74.49,74.43,74.46,28842.0,71.3792,71.4271,71.3696,71.3983,28842.0
2024-04-25 12:40:00,74.46,74.56,74.46,74.52,229408.0,71.3983,71.4942,71.3983,71.4559,229408.0
2024-04-25 12:45:00,74.54,74.56,74.52,74.55,28041.0,71.475,71.4942,71.4559,71.4846,28041.0
2024-04-25 12:50:00,74.55,74.57,74.52,74.53,66486.0,71.4846,71.5038,71.4559,71.4655,66486.0
2024-04-25 12:55:00,74.53,74.61,74.52,74.6,61997.0,71.4655,71.5422,71.4559,71.5326,61997.0
2024-04-25 13:00:00,74.6,74.6,74.54,74.56,17380.0,71.5326,71.5326,71.475,71.4942,17380.0
2024-04-25 13:05:00,74.57,74.72,74.55,74.66,35179.0,71.5038,71.6476,71.4846,71.5901,35179.0
2024-04-25 13:10:00,74.67,74.67,74.63,74.63,25112.0,71.5997,71.5997,71.5613,71.5613,25112.0
2024-04-25 13:15:00,74.63,74.7,74.62,74.65,24149.0,71.5613,71.6285,71.5518,71.5805,24149.0
2024-04-25 13:20:00,74.64,74.7,74.62,74.64,29470.0,71.5709,71.6285,71.5518,71.5709,29470.0
2024-04-25 13:25:00,74.65,74.67,74.62,74.67,38391.0,71.5805,71.5997,71.5518,71.5997,38391.0
2024-04-25 13:30:00,74.67,74.67,74.59,74.62,95693.0,71.5997,71.5997,71.523,71.5518,95693.0
2024-04-25 13:35:00,74.61,74.66,74.52,74.66,150977.0,71.5422,71.5901,71.4559,71.5901,150977.0
2024-04-25 13:40:00,74.66,74.68,74.59,74.68,80077.0,71.5901,71.6093,71.523,71.6093,80077.0
2024-04-25 13:45:00,74.67,74.77,74.66,74.74,44593.0,71.5997,71.6956,71.5901,71.6668,44593.0
2024-04-25 13:50:00,74.74,74.78,74.71,74.78,20034.0,71.6668,71.7052,71.6381,71.7052,20034.0
2024-04-25 13:55:00,74.78,74.85,74.76,74.81,245348.0,71.7052,71.7723,71.686,71.7339,245348.0
2024-04-25 14:00:00,74.81,74.85,74.68,74.7,40032.0,71.7339,71.7723,71.6093,71.6285,40032.0
2024-04-25 14:05:00,74.7,74.71,74.5,74.52,55724.0,71.6285,71.6381,71.4367,71.4559,55724.0
2024-04-25 14:10:00,74.52,74.56,74.48,74.5,32242.0,71.4559,71.4942,71.4175,71.4367,32242.0
2024-04-25 14:15:00,74.51,74.53,74.44,74.45,42606.0,71.4463,71.4655,71.3792,71.3887,42606.0
2024-04-25 14:20:00,74.45,74.45,74.38,74.4,34247.0,71.3887,71.3887,71.3216,71.3408,34247.0
2024-04-25 14:25:00,74.4,74.42,74.34,74.35,21261.0,71.3408,71.36,71.2833,71.2929,21261.0
2024-04-25 14:30:00,74.34,74.38,74.25,74.28,24840.0,71.2833,71.3216,71.197,71.2257,24840.0
2024-04-25 14:35:00,74.28,74.32,74.24,74.3,28418.0,71.2257,71.2641,71.1874,71.2449,28418.0
2024-04-25 14:40:00,74.3,74.33,74.28,74.31,9464.0,71.2449,71.2737,71.2257,71.2545,9464.0
2024-04-25 14:45:00,74.32,74.34,74.15,74.18,54585.0,71.2641,71.2833,71.1011,71.1298,54585.0
2024-04-25 14:50:00,74.19,74.26,74.18,74.2,39326.0,71.1394,71.2066,71.1298,71.149,39326.0
2024-04-25 14:55:00,74.2,74.22,74.13,74.15,29404.0,71.149,71.1682,71.0819,71.1011,29404.0
2024-04-25 15:00:00,74.15,74.22,74.14,74.22,25696.0,71.1011,71.1682,71.0915,71.1682,25696.0
2024-04-25 15:05:00,74.22,74.22,74.15,74.19,32319.0,71.1682,71.1682,71.1011,71.1394,32319.0
2024-04-25 15:10:00,74.18,74.24,74.18,74.23,27148.0,71.1298,71.1874,71.1298,71.1778,27148.0
2024-04-25 15:15:00,74.23,74.32,74.23,74.28,44782.0,71.1778,71.2641,71.1778,71.2257,44782.0
2024-04-25 15:20:00,74.28,74.32,74.23,74.24,32870.0,71.2257,71.2641,71.1778,71.1874,32870.0
2024-04-25 15:25:00,74.23,74.33,74.23,74.31,43205.0,71.1778,71.2737,71.1778,71.2545,43205.0
2024-04-25 15:30:00,74.31,74.34,74.23,74.29,58216.0,71.2545,71.2833,71.1778,71.2353,58216.0
2024-04-25 15:35:00,74.28,74.28,74.18,74.21,60956.0,71.2257,71.2257,71.1298,71.1586,60956.0
2024-04-25 15:40:00,74.22,74.26,74.19,74.25,73601.0,71.1682,71.2066,71.1394,71.197,73601.0
2024-04-25 15:45:00,74.25,74.28,74.19,74.28,80698.0,71.197,71.2257,71.1394,71.2257,80698.0
2024-04-25 15:50:00,74.27,74.42,74.25,74.41,131171.0,71.2161,71.36,71.197,71.3504,131171.0
2024-04-25 15:55:00,74.4,74.42,74.31,74.37,244396.0,71.3408,71.36,71.2545,71.312,244396.0
2024-04-26 09:30:00,74.37,74.42,74.1,74.3,52954.0,71.312,71.36,71.0531,71.2449,52954.0
2024-04-26 09:35:00,74.23,74.44,74.15,74.41,32429.0,71.1778,71.3792,71.1011,71.3504,32429.0
2024-04-26 09:40:00,74.42,74.43,74.31,74.35,27389.0,71.36,71.3696,71.2545,71.2929,27389.0
2024-04-26 09:45:00,74.34,74.37,74.15,74.34,75030.0,71.2833,71.312,71.1011,71.2833,75030.0
2024-04-26 09:50:00,74.32,74.33,74.18,74.2,23938.0,71.2641,71.2737,71.1298,71.149,23938.0
2024-04-26 09:55:00,74.19,74.2,74.0,74.01,46306.0,71.1394,71.149,70.9573,70.9668,46306.0
2024-04-26 10:00:00,74.02,74.17,73.97,74.09,23317.0,70.9764,71.1203,70.9285,71.0435,23317.0
2024-04-26 10:05:00,74.09,74.11,73.99,73.99,39865.0,71.0435,71.0627,70.9477,70.9477,39865.0
2024-04-26 10:10:00,73.97,74.01,73.89,73.96,30824.0,70.9285,70.9668,70.8518,70.9189,30824.0
2024-04-26 10:15:00,73.95,73.95,73.79,73.83,17481.0,70.9093,70.9093,70.7559,70.7942,17481.0
2024-04-26 10:20:00,73.84,74.04,73.83,74.03,51616.0,70.8038,70.9956,70.7942,70.986,51616.0
2024-04-26 10:25:00,74.02,74.03,73.96,74.01,22539.0,70.9764,70.986,70.9189,70.9668,22539.0
2024-04-26 10:30:00,74.02,74.06,73.98,74.03,20782.0,70.9764,71.0148,70.9381,70.986,20782.0
2024-04-26 10:35:00,74.04,74.07,74.0,74.06,21882.0,70.9956,71.0244,70.9573,71.0148,21882.0
2024-04-26 10:40:00,74.02,74.05,73.81,73.81,31990.0,70.9764,71.0052,70.7751,70.7751,31990.0
2024-04-26 10:45:00,73.81,73.82,73.69,73.73,25988.0,70.7751,70.7847,70.66,70.6984,25988.0
2024-04-26 10:50:00,73.71,73.78,73.64,73.74,38485.0,70.6792,70.7463,70.6121,70.7079,38485.0
2024-04-26 10:55:00,73.73,73.78,73.69,73.77,13400.0,70.6984,70.7463,70.66,70.7367,13400.0
2024-04-26 11:00:00,73.77,73.77,73.64,73.75,23613.0,70.7367,70.7367,70.6121,70.7175,23613.0
2024-04-26 11:05:00,73.76,73.79,73.7,73.71,23348.0,70.7271,70.7559,70.6696,70.6792,23348.0
2024-04-26 11:10:00,73.71,73.81,73.69,73.73,18534.0,70.6792,70.7751,70.66,70.6984,18534.0
2024-04-26 11:15:00,73.73,73.74,73.62,73.67,20719.0,70.6984,70.7079,70.5929,70.6408,20719.0
2024-04-26 11:20:00,73.68,73.7,73.62,73.62,14311.0,70.6504,70.6696,70.5929,70.5929,14311.0
2024-04-26 11:25:00,73.63,73.69,73.59,73.64,14863.0,70.6025,70.66,70.5641,70.6121,14863.0
2024-04-26 11:30:00,73.65,73.67,73.6,73.67,11139.0,70.6216,70.6408,70.5737,70.6408,11139.0
2024-04-26 11:35:00,73.67,73.69,73.63,73.64,20768.0,70.6408,70.66,70.6025,70.6121,20768.0
2024-04-26 11:40:00,73.64,73.76,73.63,73.74,12197.0,70.6121,70.7271,70.6025,70.7079,12197.0
2024-04-26 11:45:00,73.75,73.75,73.69,73.72,11642.0,70.7175,70.7175,70.66,70.6888,11642.0
2024-04-26 11:50:00,73.71,73.72,73.64,73.65,18562.0,70.6792,70.6888,70.6121,70.6216,18562.0
2024-04-26 11:55:00,73.64,73.64,73.57,73.61,18294.0,70.6121,70.6121,70.5449,70.5833,18294.0
2024-04-26 12:00:00,73.6,73.6,73.53,73.57,13648.0,70.5737,70.5737,70.5066,70.5449,13648.0
2024-04-26 12:05:00,73.59,73.61,73.52,73.59,22431.0,70.5641,70.5833,70.497,70.5641,22431.0
2024-04-26 12:10:00,73.6,73.62,73.57,73.61,11097.0,70.5737,70.5929,70.5449,70.5833,11097.0
2024-04-26 12:15:00,73.6,73.67,73.57,73.65,15303.0,70.5737,70.6408,70.5449,70.6216,15303.0
2024-04-26 12:20:00,73.65,73.7,73.64,73.7,9370.0,70.6216,70.6696,70.6121,70.6696,9370.0
2024-04-26 12:25:00,73.7,73.73,73.69,73.73,10917.0,70.6696,70.6984,70.66,70.6984,10917.0
2024-04-26 12:30:00,73.72,73.74,73.71,73.72,11086.0,70.6888,70.7079,70.6792,70.6888,11086.0
2024-04-26 12:35:00,73.73,73.74,73.68,73.69,10904.0,70.6984,70.7079,70.6504,70.66,10904.0
2024-04-26 12:40:00,73.7,73.72,73.64,73.67,10600.0,70.6696,70.6888,70.6121,70.6408,10600.0
2024-04-26 12:45:00,73.66,73.66,73.59,73.6,7624.0,70.6312,70.6312,70.5641,70.5737,7624.0
2024-04-26 12:50:00,73.6,73.62,73.57,73.61,36087.0,70.5737,70.5929,70.5449,70.5833,36087.0
2024-04-26 12:55:00,73.6,73.71,73.56,73.68,17893.0,70.5737,70.6792,70.5353,70.6504,17893.0
2024-04-26 13:00:00,73.68,73.81,73.65,73.8,239286.0,70.6504,70.7751,70.6216,70.7655,239286.0
2024-04-26 13:05:00,73.79,73.9,73.78,73.81,52477.0,70.7559,70.8614,70.7463,70.7751,52477.0
2024-04-26 13:10:00,73.82,73.9,73.81,73.9,18896.0,70.7847,70.8614,70.7751,70.8614,18896.0
2024-04-26 13:15:00,73.89,73.89,73.77,73.78,43541.0,70.8518,70.8518,70.7367,70.7463,43541.0
2024-04-26 13:20:00,73.79,73.86,73.78,73.81,21107.0,70.7559,70.823,70.7463,70.7751,21107.0
2024-04-26 13:25:00,73.8,73.81,73.72,73.73,19841.0,70.7655,70.7751,70.6888,70.6984,19841.0
2024-04-26 13:30:00,73.71,73.75,73.68,73.7,24155.0,70.6792,70.7175,70.6504,70.6696,24155.0
2024-04-26 13:35:00,73.7,73.75,73.67,73.73,23147.0,70.6696,70.7175,70.6408,70.6984,23147.0
2024-04-26 13:40:00,73.74,73.77,73.7,73.75,17159.0,70.7079,70.7367,70.6696,70.7175,17159.0
2024-04-26 13:45:00,73.74,73.78,73.73,73.78,12394.0,70.7079,70.7463,70.6984,70.7463,12394.0
2024-04-26 13:50:00,73.79,73.79,73.73,73.73,9389.0,70.7559,70.7559,70.6984,70.6984,9389.0
2024-04-26 13:55:00,73.74,73.75,73.67,73.7,25882.0,70.7079,70.7175,70.6408,70.6696,25882.0
2024-04-26 14:00:00,73.7,73.78,73.69,73.78,20627.0,70.6696,70.7463,70.66,70.7463,20627.0
2024-04-26 14:05:00,73.79,73.79,73.74,73.75,23787.0,70.7559,70.7559,70.7079,70.7175,23787.0
2024-04-26 14:10:00,73.75,73.77,73.68,73.69,27583.0,70.7175,70.7367,70.6504,70.66,27583.0
2024-04-26 14:15:00,73.67,73.69,73.63,73.65,27231.0,70.6408,70.66,70.6025,70.6216,27231.0
2024-04-26 14:20:00,73.66,73.75,73.66,73.73,37117.0,70.6312,70.7175,70.6312,70.6984,37117.0
2024-04-26 14:25:00,73.73,73.77,73.71,73.72,16061.0,70.6984,70.7367,70.6792,70.6888,16061.0
2024-04-26 14:30:00,73.72,73.72,73.67,73.67,22677.0,70.6888,70.6888,70.6408,70.6408,22677.0
2024-04-26 14:35:00,73.68,73.74,73.67,73.73,19008.0,70.6504,70.7079,70.6408,70.6984,19008.0
2024-04-26 14:40:00,73.73,73.75,73.7,73.74,44409.0,70.6984,70.7175,70.6696,70.7079,44409.0
2024-04-26 14:45:00,73.74,73.74,73.59,73.62,44205.0,70.7079,70.7079,70.5641,70.5929,44205.0
2024-04-26 14:50:00,73.65,73.69,73.62,73.67,25349.0,70.6216,70.66,70.5929,70.6408,25349.0
2024-04-26 14:55:00,73.67,73.69,73.63,73.68,28222.0,70.6408,70.66,70.6025,70.6504,28222.0
2024-04-26 15:00:00,73.69,73.69,73.61,73.66,29749.0,70.66,70.66,70.5833,70.6312,29749.0
2024-04-26 15:05:00,73.65,73.65,73.59,73.59,31644.0,70.6216,70.6216,70.5641,70.5641,31644.0
2024-04-26 15:10:00,73.6,73.61,73.52,73.59,31906.0,70.5737,70.5833,70.497,70.5641,31906.0
2024-04-26 15:15:00,73.59,73.59,73.47,73.5,42251.0,70.5641,70.5641,70.449,70.4778,42251.0
2024-04-26 15:20:00,73.49,73.55,73.45,73.47,43928.0,70.4682,70.5258,70.4299,70.449,43928.0
2024-04-26 15:25:00,73.48,73.5,73.44,73.45,42464.0,70.4586,70.4778,70.4203,70.4299,42464.0
2024-04-26 15:30:00,73.45,73.45,73.27,73.35,96884.0,70.4299,70.4299,70.2573,70.334,96884.0
2024-04-26 15:35:00,73.34,73.43,73.19,73.21,42159.0,70.3244,70.4107,70.1806,70.1997,42159.0
2024-04-26 15:40:00,73.22,73.29,73.19,73.24,93863.0,70.2093,70.2764,70.1806,70.2285,93863.0
2024-04-26 15:45:00,73.23,73.26,73.18,73.19,97879.0,70.2189,70.2477,70.171,70.1806,97879.0
2024-04-26 15:50:00,73.2,73.35,73.14,73.25,138008.0,70.1901,70.334,70.1326,70.2381,138008.0
2024-04-26 15:55:00,73.25,73.27,73.18,73.19,367570.0,70.2381,70.2573,70.171,70.1806,367570.0
2024-04-29 09:30:00,73.67,74.32,73.67,74.32,89088.0,70.6408,71.2641,70.6408,71.2641,89088.0
2024-04-29 09:35:00,74.36,74.42,74.07,74.33,42548.0,71.3024,71.36,71.0244,71.2737,42548.0
2024-04-29 09:40:00,74.33,74.42,74.24,74.32,31689.0,71.2737,71.36,71.1874,71.2641,31689.0
2024-04-29 09:45:00,74.27,74.28,74.04,74.12,38068.0,71.2161,71.2257,70.9956,71.0723,38068.0
2024-04-29 09:50:00,74.12,74.24,74.07,74.18,21155.0,71.0723,71.1874,71.0244,71.1298,21155.0
2024-04-29 09:55:00,74.17,74.19,73.99,74.03,24517.0,71.1203,71.1394,70.9477,70.986,24517.0
2024-04-29 10:00:00,74.03,74.06,73.97,74.0,37960.0,70.986,71.0148,70.9285,70.9573,37960.0
2024-04-29 10:05:00,74.0,74.06,73.96,73.97,38081.0,70.9573,71.0148,70.9189,70.9285,38081.0
2024-04-29 10:10:00,73.97,73.97,73.91,73.95,18528.0,70.9285,70.9285,70.871,70.9093,18528.0
2024-04-29 10:15:00,73.95,74.0,73.89,73.89,12449.0,70.9093,70.9573,70.8518,70.8518,12449.0
2024-04-29 10:20:00,73.9,74.0,73.81,74.0,19298.0,70.8614,70.9573,70.7751,70.9573,19298.0
2024-04-29 10:25:00,74.0,74.05,73.94,74.05,14266.0,70.9573,71.0052,70.8997,71.0052,14266.0
2024-04-29 10:30:00,74.05,74.05,73.99,74.0,21137.0,71.0052,71.0052,70.9477,70.9573,21137.0
2024-04-29 10:35:00,74.0,74.06,73.98,74.06,14297.0,70.9573,71.0148,70.9381,71.0148,14297.0
2024-04-29 10:40:00,74.04,74.08,73.99,74.03,13999.0,70.9956,71.034,70.9477,70.986,13999.0
2024-04-29 10:45:00,74.04,74.05,73.99,74.04,10806.0,70.9956,71.0052,70.9477,70.9956,10806.0
2024-04-29 10:50:00,74.06,74.08,74.03,74.06,16828.0,71.0148,71.034,70.986,71.0148,16828.0
2024-04-29 10:55:00,74.07,74.1,74.04,74.06,14058.0,71.0244,71.0531,70.9956,71.0148,14058.0
2024-04-29 11:00:00,74.05,74.06,73.99,74.03,34925.0,71.0052,71.0148,70.9477,70.986,34925.0
2024-04-29 11:05:00,74.03,74.14,74.01,74.03,18990.0,70.986,71.0915,70.9668,70.986,18990.0
2024-04-29 11:10:00,74.06,74.14,74.05,74.11,13886.0,71.0148,71.0915,71.0052,71.0627,13886.0
2024-04-29 11:15:00,74.13,74.16,74.07,74.07,19297.0,71.0819,71.1107,71.0244,71.0244,19297.0
2024-04-29 11:20:00,74.07,74.09,74.06,74.08,7982.0,71.0244,71.0435,71.0148,71.034,7982.0
2024-04-29 11:25:00,74.08,74.12,74.04,74.04,15231.0,71.034,71.0723,70.9956,70.9956,15231.0
2024-04-29 11:30:00,74.03,74.08,74.01,74.07,18204.0,70.986,71.034,70.9668,71.0244,18204.0
2024-04-29 11:35:00,74.07,74.12,74.06,74.07,13102.0,71.0244,71.0723,71.0148,71.0244,13102.0
2024-04-29 11:40:00,74.07,74.1,74.07,74.07,17425.0,71.0244,71.0531,71.0244,71.0244,17425.0
2024-04-29 11:45:00,74.05,74.05,73.96,73.99,14043.0,71.0052,71.0052,70.9189,70.9477,14043.0
2024-04-29 11:50:00,73.99,74.03,73.98,74.02,13169.0,70.9477,70.986,70.9381,70.9764,13169.0
2024-04-29 11:55:00,74.02,74.05,74.01,74.05,7801.0,70.9764,71.0052,70.9668,71.0052,7801.0
2024-04-29 12:00:00,74.05,74.07,74.01,74.07,10253.0,71.0052,71.0244,70.9668,71.0244,10253.0
2024-04-29 12:05:00,74.07,74.07,74.02,74.02,19798.0,71.0244,71.0244,70.9764,70.9764,19798.0
2024-04-29 12:10:00,74.02,74.09,74.02,74.07,27702.0,70.9764,71.0435,70.9764,71.0244,27702.0
2024-04-29 12:15:00,74.07,74.14,74.06,74.11,19320.0,71.0244,71.0915,71.0148,71.0627,19320.0
2024-04-29 12:20:00,74.12,74.24,74.12,74.24,9534.0,71.0723,71.1874,71.0723,71.1874,9534.0
2024-04-29 12:25:00,74.24,74.24,74.19,74.2,21946.0,71.1874,71.1874,71.1394,71.149,21946.0
2024-04-29 12:30:00,74.2,74.3,74.2,74.27,180387.0,71.149,71.2449,71.149,71.2161,180387.0
2024-04-29 12:35:00,74.27,74.29,74.24,74.28,20560.0,71.2161,71.2353,71.1874,71.2257,20560.0
2024-04-29 12:40:00,74.29,74.31,74.28,74.3,27158.0,71.2353,71.2545,71.2257,71.2449,27158.0
2024-04-29 12:45:00,74.29,74.3,74.24,74.25,36750.0,71.2353,71.2449,71.1874,71.197,36750.0
2024-04-29 12:50:00,74.25,74.26,74.2,74.21,29599.0,71.197,71.2066,71.149,71.1586,29599.0
2024-04-29 12:55:00,74.22,74.3,74.21,74.26,26122.0,71.1682,71.2449,71.1586,71.2066,26122.0
2024-04-29 13:00:00,74.26,74.35,74.26,74.32,25519.0,71.2066,71.2929,71.2066,71.2641,25519.0
2024-04-29 13:05:00,74.31,74.39,74.28,74.36,27378.0,71.2545,71.3312,71.2257,71.3024,27378.0
2024-04-29 13:10:00,74.36,74.41,74.32,74.41,25395.0,71.3024,71.3504,71.2641,71.3504,25395.0
2024-04-29 13:15:00,74.4,74.41,74.3,74.33,38009.0,71.3408,71.3504,71.2449,71.2737,38009.0
2024-04-29 13:20:00,74.34,74.36,74.3,74.36,15193.0,71.2833,71.3024,71.2449,71.3024,15193.0
2024-04-29 13:25:00,74.36,74.36,74.25,74.25,23029.0,71.3024,71.3024,71.197,71.197,23029.0
2024-04-29 13:30:00,74.25,74.34,74.24,74.31,34141.0,71.197,71.2833,71.1874,71.2545,34141.0
2024-04-29 13:35:00,74.31,74.32,74.29,74.3,15796.0,71.2545,71.2641,71.2353,71.2449,15796.0
2024-04-29 13:40:00,74.3,74.35,74.29,74.32,16681.0,71.2449,71.2929,71.2353,71.2641,16681.0
2024-04-29 13:45:00,74.31,74.34,74.29,74.34,42441.0,71.2545,71.2833,71.2353,71.2833,42441.0
2024-04-29 13:50:00,74.34,74.38,74.32,74.35,14417.0,71.2833,71.3216,71.2641,71.2929,14417.0
2024-04-29 13:55:00,74.35,74.41,74.34,74.38,29245.0,71.2929,71.3504,71.2833,71.3216,29245.0
2024-04-29 14:00:00,74.38,74.48,74.36,74.45,21138.0,71.3216,71.4175,71.3024,71.3887,21138.0
2024-04-29 14:05:00,74.45,74.47,74.42,74.44,31695.0,71.3887,71.4079,71.36,71.3792,31695.0
2024-04-29 14:10:00,74.44,74.45,74.4,74.44,31285.0,71.3792,71.3887,71.3408,71.3792,31285.0
2024-04-29 14:15:00,74.43,74.44,74.34,74.38,27171.0,71.3696,71.3792,71.2833,71.3216,27171.0
2024-04-29 14:20:00,74.39,74.4,74.36,74.36,22120.0,71.3312,71.3408,71.3024,71.3024,22120.0
2024-04-29 14:25:00,74.36,74.36,74.25,74.25,29806.0,71.3024,71.3024,71.197,71.197,29806.0
2024-04-29 14:30:00,74.25,74.27,74.14,74.23,24605.0,71.197,71.2161,71.0915,71.1778,24605.0
2024-04-29 14:35:00,74.23,74.23,74.19,74.2,28011.0,71.1778,71.1778,71.1394,71.149,28011.0
2024-04-29 14:40:00,74.2,74.23,74.18,74.21,44007.0,71.149,71.1778,71.1298,71.1586,44007.0
2024-04-29 14:45:00,74.21,74.23,74.12,74.17,70084.0,71.1586,71.1778,71.0723,71.1203,70084.0
2024-04-29 14:50:00,74.17,74.18,74.11,74.17,21928.0,71.1203,71.1298,71.0627,71.1203,21928.0
2024-04-29 14:55:00,74.17,74.24,74.17,74.17,20733.0,71.1203,71.1874,71.1203,71.1203,20733.0
2024-04-29 15:00:00,74.17,74.17,73.98,74.06,46860.0,71.1203,71.1203,70.9381,71.0148,46860.0
2024-04-29 15:05:00,74.06,74.13,74.03,74.11,19052.0,71.0148,71.0819,70.986,71.0627,19052.0
2024-04-29 15:10:00,74.11,74.19,74.08,74.19,18190.0,71.0627,71.1394,71.034,71.1394,18190.0
2024-04-29 15:15:00,74.19,74.23,74.15,74.22,52290.0,71.1394,71.1778,71.1011,71.1682,52290.0
2024-04-29 15:20:00,74.21,74.28,74.17,74.17,25111.0,71.1586,71.2257,71.1203,71.1203,25111.0
2024-04-29 15:25:00,74.17,74.24,74.15,74.23,25462.0,71.1203,71.1874,71.1011,71.1778,25462.0
2024-04-29 15:30:00,74.23,74.29,74.18,74.28,43356.0,71.1778,71.2353,71.1298,71.2257,43356.0
2024-04-29 15:35:00,74.28,74.31,74.24,74.25,39655.0,71.2257,71.2545,71.1874,71.197,39655.0
2024-04-29 15:40:00,74.24,74.35,74.21,74.34,49628.0,71.1874,71.2929,71.1586,71.2833,49628.0
2024-04-29 15:45:00,74.33,74.35,74.27,74.28,53778.0,71.2737,71.2929,71.2161,71.2257,53778.0
2024-04-29 15:50:00,74.28,74.41,74.26,74.4,106021.0,71.2257,71.3504,71.2066,71.3408,106021.0
2024-04-29 15:55:00,74.4,74.41,74.28,74.4,321976.0,71.3408,71.3504,71.2257,71.3408,321976.0
2024-04-30 09:30:00,73.91,74.0,73.62,73.7,56503.0,70.871,70.9573,70.5929,70.6696,56503.0
2024-04-30 09:35:00,73.68,73.87,73.65,73.86,16026.0,70.6504,70.8326,70.6216,70.823,16026.0
2024-04-30 09:40:00,73.86,73.88,73.77,73.84,15330.0,70.823,70.8422,70.7367,70.8038,15330.0
2024-04-30 09:45:00,73.83,74.1,73.83,74.09,25602.0,70.7942,71.0531,70.7942,71.0435,25602.0
2024-04-30 09:50:00,74.09,74.19,74.0,74.0,22059.0,71.0435,71.1394,70.9573,70.9573,22059.0
2024-04-30 09:55:00,74.0,74.21,73.95,74.12,64316.0,70.9573,71.1586,70.9093,71.0723,64316.0
2024-04-30 10:00:00,74.15,74.22,74.03,74.14,31805.0,71.1011,71.1682,70.986,71.0915,31805.0
2024-04-30 10:05:00,74.13,74.17,73.99,73.99,24592.0,71.0819,71.1203,70.9477,70.9477,24592.0
2024-04-30 10:10:00,73.99,74.06,73.96,74.06,29452.0,70.9477,71.0148,70.9189,71.0148,29452.0
2024-04-30 10:15:00,74.06,74.08,74.01,74.03,21987.0,71.0148,71.034,70.9668,70.986,21987.0
2024-04-30 10:20:00,74.03,74.04,73.94,73.94,25460.0,70.986,70.9956,70.8997,70.8997,25460.0
2024-04-30 10:25:00,73.94,74.03,73.89,74.02,23107.0,70.8997,70.986,70.8518,70.9764,23107.0
2024-04-30 10:30:00,74.01,74.03,73.88,73.92,20744.0,70.9668,70.986,70.8422,70.8805,20744.0
2024-04-30 10:35:00,73.93,73.97,73.9,73.92,18062.0,70.8901,70.9285,70.8614,70.8805,18062.0
2024-04-30 10:40:00,73.93,73.94,73.87,73.87,24783.0,70.8901,70.8997,70.8326,70.8326,24783.0
2024-04-30 10:45:00,73.87,73.97,73.87,73.92,19351.0,70.8326,70.9285,70.8326,70.8805,19351.0
2024-04-30 10:50:00,73.92,73.99,73.87,73.97,15516.0,70.8805,70.9477,70.8326,70.9285,15516.0
2024-04-30 10:55:00,73.96,73.98,73.92,73.95,9366.0,70.9189,70.9381,70.8805,70.9093,9366.0
2024-04-30 11:00:00,73.94,73.97,73.88,73.9,20841.0,70.8997,70.9285,70.8422,70.8614,20841.0
2024-04-30 11:05:00,73.91,73.97,73.86,73.86,25470.0,70.871,70.9285,70.823,70.823,25470.0
2024-04-30 11:10:00,73.85,73.87,73.81,73.85,20811.0,70.8134,70.8326,70.7751,70.8134,20811.0
2024-04-30 11:15:00,73.84,73.9,73.8,73.82,13292.0,70.8038,70.8614,70.7655,70.7847,13292.0
2024-04-30 11:20:00,73.83,73.84,73.8,73.81,9185.0,70.7942,70.8038,70.7655,70.7751,9185.0
2024-04-30 11:25:00,73.81,73.91,73.81,73.84,11956.0,70.7751,70.871,70.7751,70.8038,11956.0
2024-04-30 11:30:00,73.85,73.87,73.81,73.87,15212.0,70.8134,70.8326,70.7751,70.8326,15212.0
2024-04-30 11:35:00,73.9,73.93,73.87,73.91,14435.0,70.8614,70.8901,70.8326,70.871,14435.0
2024-04-30 11:40:00,73.92,73.98,73.91,73.96,8569.0,70.8805,70.9381,70.871,70.9189,8569.0
2024-04-30 11:45:00,73.96,74.13,73.95,74.11,14654.0,70.9189,71.0819,70.9093,71.0627,14654.0
2024-04-30 11:50:00,74.12,74.14,74.03,74.07,15881.0,71.0723,71.0915,70.986,71.0244,15881.0
2024-04-30 11:55:00,74.09,74.22,74.08,74.22,9626.0,71.0435,71.1682,71.034,71.1682,9626.0
2024-04-30 12:00:00,74.22,74.25,74.21,74.25,10057.0,71.1682,71.197,71.1586,71.197,10057.0
2024-04-30 12:05:00,74.25,74.26,74.19,74.26,16835.0,71.197,71.2066,71.1394,71.2066,16835.0
2024-04-30 12:10:00,74.26,74.29,74.22,74.28,14408.0,71.2066,71.2353,71.1682,71.2257,14408.0
2024-04-30 12:15:00,74.27,74.27,74.23,74.25,17227.0,71.2161,71.2161,71.1778,71.197,17227.0
2024-04-30 12:20:00,74.28,74.3,74.27,74.28,14552.0,71.2257,71.2449,71.2161,71.2257,14552.0
2024-04-30 12:25:00,74.28,74.33,74.27,74.31,9768.0,71.2257,71.2737,71.2161,71.2545,9768.0
2024-04-30 12:30:00,74.3,74.32,74.24,74.26,15719.0,71.2449,71.2641,71.1874,71.2066,15719.0
2024-04-30 12:35:00,74.26,74.32,74.25,74.3,11896.0,71.2066,71.2641,71.197,71.2449,11896.0
2024-04-30 12:40:00,74.3,74.33,74.29,74.32,12579.0,71.2449,71.2737,71.2353,71.2641,12579.0
2024-04-30 12:45:00,74.32,74.37,74.31,74.32,20134.0,71.2641,71.312,71.2545,71.2641,20134.0
2024-04-30 12:50:00,74.32,74.34,74.27,74.31,18213.0,71.2641,71.2833,71.2161,71.2545,18213.0
2024-04-30 12:55:00,74.31,74.37,74.31,74.31,21845.0,71.2545,71.312,71.2545,71.2545,21845.0
2024-04-30 13:00:00,74.31,74.38,74.24,74.35,64261.0,71.2545,71.3216,71.1874,71.2929,64261.0
2024-04-30 13:05:00,74.35,74.44,74.32,74.42,14768.0,71.2929,71.3792,71.2641,71.36,14768.0
2024-04-30 13:10:00,74.42,74.44,74.37,74.4,25361.0,71.36,71.3792,71.312,71.3408,25361.0
2024-04-30 13:15:00,74.39,74.4,74.29,74.31,46850.0,71.3312,71.3408,71.2353,71.2545,46850.0
2024-04-30 13:20:00,74.32,74.4,74.32,74.37,37284.0,71.2641,71.3408,71.2641,71.312,37284.0
2024-04-30 13:25:00,74.36,74.37,74.29,74.31,15423.0,71.3024,71.312,71.2353,71.2545,15423.0
2024-04-30 13:30:00,74.32,74.37,74.32,74.37,10576.0,71.2641,71.312,71.2641,71.312,10576.0
2024-04-30 13:35:00,74.38,74.41,74.37,74.41,17132.0,71.3216,71.3504,71.312,71.3504,17132.0
2024-04-30 13:40:00,74.43,74.46,74.39,74.45,20566.0,71.3696,71.3983,71.3312,71.3887,20566.0
2024-04-30 13:45:00,74.47,74.55,74.47,74.5,31748.0,71.4079,71.4846,71.4079,71.4367,31748.0
2024-04-30 13:50:00,74.5,74.53,74.47,74.5,12674.0,71.4367,71.4655,71.4079,71.4367,12674.0
2024-04-30 13:55:00,74.51,74.52,74.47,74.48,19042.0,71.4463,71.4559,71.4079,71.4175,19042.0
2024-04-30 14:00:00,74.48,74.52,74.45,74.45,37152.0,71.4175,71.4559,71.3887,71.3887,37152.0
2024-04-30 14:05:00,74.44,74.44,74.36,74.38,9236.0,71.3792,71.3792,71.3024,71.3216,9236.0
2024-04-30 14:10:00,74.38,74.4,74.35,74.35,13437.0,71.3216,71.3408,71.2929,71.2929,13437.0
2024-04-30 14:15:00,74.34,74.37,74.32,74.32,11737.0,71.2833,71.312,71.2641,71.2641,11737.0
2024-04-30 14:20:00,74.33,74.36,74.29,74.29,18707.0,71.2737,71.3024,71.2353,71.2353,18707.0
2024-04-30 14:25:00,74.29,74.33,74.23,74.29,12366.0,71.2353,71.2737,71.1778,71.2353,12366.0
2024-04-30 14:30:00,74.3,74.33,74.27,74.31,15144.0,71.2449,71.2737,71.2161,71.2545,15144.0
2024-04-30 14:35:00,74.3,74.3,74.27,74.27,11190.0,71.2449,71.2449,71.2161,71.2161,11190.0
2024-04-30 14:40:00,74.28,74.28,74.22,74.24,14105.0,71.2257,71.2257,71.1682,71.1874,14105.0
2024-04-30 14:45:00,74.25,74.29,74.23,74.26,17515.0,71.197,71.2353,71.1778,71.2066,17515.0
2024-04-30 14:50:00,74.25,74.25,74.21,74.22,19901.0,71.197,71.197,71.1586,71.1682,19901.0
2024-04-30 14:55:00,74.23,74.32,74.22,74.31,13532.0,71.1778,71.2641,71.1682,71.2545,13532.0
2024-04-30 15:00:00,74.31,74.36,74.3,74.33,16320.0,71.2545,71.3024,71.2449,71.2737,16320.0
2024-04-30 15:05:00,74.33,74.35,74.29,74.31,18814.0,71.2737,71.2929,71.2353,71.2545,18814.0
2024-04-30 15:10:00,74.31,74.33,74.28,74.28,28726.0,71.2545,71.2737,71.2257,71.2257,28726.0
2024-04-30 15:15:00,74.28,74.29,74.2,74.2,36638.0,71.2257,71.2353,71.149,71.149,36638.0
2024-04-30 15:20:00,74.2,74.26,74.17,74.21,30051.0,71.149,71.2066,71.1203,71.1586,30051.0
2024-04-30 15:25:00,74.22,74.22,74.12,74.12,35954.0,71.1682,71.1682,71.0723,71.0723,35954.0
2024-04-30 15:30:00,74.13,74.2,74.11,74.19,65010.0,71.0819,71.149,71.0627,71.1394,65010.0
2024-04-30 15:35:00,74.19,74.21,74.06,74.13,35321.0,71.1394,71.1586,71.0148,71.0819,35321.0
2024-04-30 15:40:00,74.13,74.23,74.1,74.14,45264.0,71.0819,71.1778,71.0531,71.0915,45264.0
2024-04-30 15:45:00,74.14,74.2,74.06,74.17,89939.0,71.0915,71.149,71.0148,71.1203,89939.0
2024-04-30 15:50:00,74.16,74.16,73.75,73.8,368072.0,71.1107,71.1107,70.7175,70.7655,368072.0
2024-04-30 15:55:00,73.8,73.83,73.23,73.5,787251.0,70.7655,70.7942,70.2189,70.4778,787251.0
2024-05-01 09:30:00,73.38,74.0,73.2,73.92,61294.0,70.3627,70.9573,70.1901,70.8805,61294.0
2024-05-01 09:35:00,73.88,73.97,73.72,73.73,19632.0,70.8422,70.9285,70.6888,70.6984,19632.0
2024-05-01 09:40:00,73.71,73.72,73.37,73.47,24402.0,70.6792,70.6888,70.3532,70.449,24402.0
2024-05-01 09:45:00,73.48,73.63,73.41,73.61,84041.0,70.4586,70.6025,70.3915,70.5833,84041.0
2024-05-01 09:50:00,73.62,73.62,73.41,73.49,24716.0,70.5929,70.5929,70.3915,70.4682,24716.0
2024-05-01 09:55:00,73.5,73.72,73.48,73.65,23844.0,70.4778,70.6888,70.4586,70.6216,23844.0
2024-05-01 10:00:00,73.65,73.78,73.53,73.78,30876.0,70.6216,70.7463,70.5066,70.7463,30876.0
2024-05-01 10:05:00,73.79,73.86,73.73,73.86,17495.0,70.7559,70.823,70.6984,70.823,17495.0
2024-05-01 10:10:00,73.86,73.98,73.83,73.93,25292.0,70.823,70.9381,70.7942,70.8901,25292.0
2024-05-01 10:15:00,73.92,73.95,73.79,73.83,17052.0,70.8805,70.9093,70.7559,70.7942,17052.0
2024-05-01 10:20:00,73.83,74.02,73.83,74.01,16029.0,70.7942,70.9764,70.7942,70.9668,16029.0
2024-05-01 10:25:00,74.0,74.04,73.93,73.94,18868.0,70.9573,70.9956,70.8901,70.8997,18868.0
2024-05-01 10:30:00,73.95,74.0,73.9,73.93,27390.0,70.9093,70.9573,70.8614,70.8901,27390.0
2024-05-01 10:35:00,73.93,73.94,73.85,73.87,22572.0,70.8901,70.8997,70.8134,70.8326,22572.0
2024-05-01 10:40:00,73.86,73.9,73.82,73.87,12058.0,70.823,70.8614,70.7847,70.8326,12058.0
2024-05-01 10:45:00,73.88,73.96,73.86,73.89,9588.0,70.8422,70.9189,70.823,70.8518,9588.0
2024-05-01 10:50:00,73.9,73.99,73.87,73.95,11743.0,70.8614,70.9477,70.8326,70.9093,11743.0
2024-05-01 10:55:00,73.95,74.02,73.94,74.02,13684.0,70.9093,70.9764,70.8997,70.9764,13684.0
2024-05-01 11:00:00,74.04,74.07,73.99,74.07,21133.0,70.9956,71.0244,70.9477,71.0244,21133.0
2024-05-01 11:05:00,74.07,74.19,74.07,74.19,11188.0,71.0244,71.1394,71.0244,71.1394,11188.0
2024-05-01 11:10:00,74.2,74.24,74.16,74.23,14856.0,71.149,71.1874,71.1107,71.1778,14856.0
2024-05-01 11:15:00,74.24,74.27,74.21,74.22,17083.0,71.1874,71.2161,71.1586,71.1682,17083.0
2024-05-01 11:20:00,74.21,74.23,74.16,74.23,15642.0,71.1586,71.1778,71.1107,71.1778,15642.0
2024-05-01 11:25:00,74.23,74.27,74.23,74.23,18318.0,71.1778,71.2161,71.1778,71.1778,18318.0
2024-05-01 11:30:00,74.24,74.35,74.23,74.35,26567.0,71.1874,71.2929,71.1778,71.2929,26567.0
2024-05-01 11:35:00,74.35,74.36,74.29,74.34,17990.0,71.2929,71.3024,71.2353,71.2833,17990.0
2024-05-01 11:40:00,74.36,74.36,74.28,74.34,31024.0,71.3024,71.3024,71.2257,71.2833,31024.0
2024-05-01 11:45:00,74.34,74.4,74.29,74.31,20401.0,71.2833,71.3408,71.2353,71.2545,20401.0
2024-05-01 11:50:00,74.32,74.42,74.27,74.42,43879.0,71.2641,71.36,71.2161,71.36,43879.0
2024-05-01 11:55:00,74.42,74.49,74.4,74.47,26990.0,71.36,71.4271,71.3408,71.4079,26990.0
2024-05-01 12:00:00,74.47,74.56,74.46,74.53,54336.0,71.4079,71.4942,71.3983,71.4655,54336.0
2024-05-01 12:05:00,74.53,74.57,74.51,74.52,31429.0,71.4655,71.5038,71.4463,71.4559,31429.0
2024-05-01 12:10:00,74.52,74.53,74.42,74.45,18237.0,71.4559,71.4655,71.36,71.3887,18237.0
2024-05-01 12:15:00,74.45,74.51,74.43,74.49,21554.0,71.3887,71.4463,71.3696,71.4271,21554.0
2024-05-01 12:20:00,74.49,74.54,74.48,74.53,14504.0,71.4271,71.475,71.4175,71.4655,14504.0
2024-05-01 12:25:00,74.53,74.55,74.5,74.52,14711.0,71.4655,71.4846,71.4367,71.4559,14711.0
2024-05-01 12:30:00,74.53,74.66,74.51,74.57,29902.0,71.4655,71.5901,71.4463,71.5038,29902.0
2024-05-01 12:35:00,74.57,74.59,74.53,74.58,17687.0,71.5038,71.523,71.4655,71.5134,17687.0
2024-05-01 12:40:00,74.58,74.63,74.58,74.61,19895.0,71.5134,71.5613,71.5134,71.5422,19895.0
2024-05-01 12:45:00,74.61,74.72,74.61,74.7,38611.0,71.5422,71.6476,71.5422,71.6285,38611.0
2024-05-01 12:50:00,74.7,74.7,74.59,74.62,25029.0,71.6285,71.6285,71.523,71.5518,25029.0
2024-05-01 12:55:00,74.62,74.65,74.59,74.64,13663.0,71.5518,71.5805,71.523,71.5709,13663.0
2024-05-01 13:00:00,74.64,74.64,74.57,74.6,14570.0,71.5709,71.5709,71.5038,71.5326,14570.0
2024-05-01 13:05:00,74.61,74.64,74.59,74.64,12972.0,71.5422,71.5709,71.523,71.5709,12972.0
2024-05-01 13:10:00,74.64,74.7,74.62,74.64,19258.0,71.5709,71.6285,71.5518,71.5709,19258.0
2024-05-01 13:15:00,74.64,74.65,74.6,74.61,46248.0,71.5709,71.5805,71.5326,71.5422,46248.0
2024-05-01 13:20:00,74.61,74.68,74.6,74.66,14689.0,71.5422,71.6093,71.5326,71.5901,14689.0
2024-05-01 13:25:00,74.67,74.71,74.65,74.66,26160.0,71.5997,71.6381,71.5805,71.5901,26160.0
2024-05-01 13:30:00,74.66,74.72,74.62,74.72,58773.0,71.5901,71.6476,71.5518,71.6476,58773.0
2024-05-01 13:35:00,74.72,74.77,74.67,74.67,53931.0,71.6476,71.6956,71.5997,71.5997,53931.0
2024-05-01 13:40:00,74.69,74.69,74.61,74.66,57654.0,71.6189,71.6189,71.5422,71.5901,57654.0
2024-05-01 13:45:00,74.67,74.68,74.61,74.64,52586.0,71.5997,71.6093,71.5422,71.5709,52586.0
2024-05-01 13:50:00,74.63,74.63,74.52,74.53,25716.0,71.5613,71.5613,71.4559,71.4655,25716.0
2024-05-01 13:55:00,74.54,74.55,74.48,74.5,26286.0,71.475,71.4846,71.4175,71.4367,26286.0
2024-05-01 14:00:00,74.51,74.56,74.36,74.54,76540.0,71.4463,71.4942,71.3024,71.475,76540.0
2024-05-01 14:05:00,74.54,74.55,74.38,74.42,27029.0,71.475,71.4846,71.3216,71.36,27029.0
2024-05-01 14:10:00,74.42,74.49,74.39,74.49,36263.0,71.36,71.4271,71.3312,71.4271,36263.0
2024-05-01 14:15:00,74.48,74.56,74.48,74.52,22421.0,71.4175,71.4942,71.4175,71.4559,22421.0
2024-05-01 14:20:00,74.51,74.55,74.49,74.55,18904.0,71.4463,71.4846,71.4271,71.4846,18904.0
2024-05-01 14:25:00,74.55,74.59,74.52,74.55,51273.0,71.4846,71.523,71.4559,71.4846,51273.0
2024-05-01 14:30:00,74.55,74.65,74.49,74.62,59437.0,71.4846,71.5805,71.4271,71.5518,59437.0
2024-05-01 14:35:00,74.64,74.74,74.48,74.74,28801.0,71.5709,71.6668,71.4175,71.6668,28801.0
2024-05-01 14:40:00,74.74,74.83,74.69,74.82,30319.0,71.6668,71.7531,71.6189,71.7435,30319.0
2024-05-01 14:45:00,74.81,74.99,74.75,74.98,45439.0,71.7339,71.9065,71.6764,71.897,45439.0
2024-05-01 14:50:00,74.98,75.13,74.92,74.93,200158.0,71.897,72.0408,71.8394,71.849,200158.0
2024-05-01 14:55:00,74.92,74.92,74.73,74.77,27851.0,71.8394,71.8394,71.6572,71.6956,27851.0
2024-05-01 15:00:00,74.78,74.8,74.62,74.65,23088.0,71.7052,71.7244,71.5518,71.5805,23088.0
2024-05-01 15:05:00,74.64,74.8,74.63,74.76,33518.0,71.5709,71.7244,71.5613,71.686,33518.0
2024-05-01 15:10:00,74.76,74.79,74.7,74.72,38350.0,71.686,71.7148,71.6285,71.6476,38350.0
2024-05-01 15:15:00,74.72,74.74,74.66,74.72,29153.0,71.6476,71.6668,71.5901,71.6476,29153.0
2024-05-01 15:20:00,74.71,74.73,74.62,74.7,32520.0,71.6381,71.6572,71.5518,71.6285,32520.0
2024-05-01 15:25:00,74.69,74.77,74.66,74.68,41778.0,71.6189,71.6956,71.5901,71.6093,41778.0
2024-05-01 15:30:00,74.69,74.72,74.61,74.62,56549.0,71.6189,71.6476,71.5422,71.5518,56549.0
2024-05-01 15:35:00,74.62,74.69,74.53,74.59,66693.0,71.5518,71.6189,71.4655,71.523,66693.0
2024-05-01 15:40:00,74.59,74.75,74.54,74.75,103990.0,71.523,71.6764,71.475,71.6764,103990.0
2024-05-01 15:45:00,74.76,74.81,74.63,74.75,75175.0,71.686,71.7339,71.5613,71.6764,75175.0
2024-05-01 15:50:00,74.73,74.74,74.41,74.43,137596.0,71.6572,71.6668,71.3504,71.3696,137596.0
2024-05-01 15:55:00,74.42,74.58,74.36,74.49,384251.0,71.36,71.5134,71.3024,71.4271,384251.0
2024-05-02 09:30:00,75.01,75.92,74.94,74.95,118287.0,71.9257,72.7983,71.8586,71.8682,118287.0
2024-05-02 09:35:00,74.94,75.55,74.88,75.49,71680.0,71.8586,72.4435,71.8011,72.386,71680.0
2024-05-02 09:40:00,75.51,75.73,75.42,75.6,77018.0,72.4052,72.6161,72.3189,72.4915,77018.0
2024-05-02 09:45:00,75.59,75.67,75.26,75.56,88760.0,72.4819,72.5586,72.1654,72.4531,88760.0
2024-05-02 09:50:00,75.54,75.63,75.4,75.46,97686.0,72.4339,72.5202,72.2997,72.3572,97686.0
2024-05-02 09:55:00,75.45,75.73,75.44,75.71,82619.0,72.3476,72.6161,72.338,72.5969,82619.0
2024-05-02 10:00:00,75.7,75.83,75.6,75.73,183906.0,72.5873,72.712,72.4915,72.6161,183906.0
2024-05-02 10:05:00,75.74,75.8,75.6,75.64,66022.0,72.6257,72.6832,72.4915,72.5298,66022.0
2024-05-02 10:10:00,75.62,75.68,75.37,75.67,41971.0,72.5106,72.5682,72.2709,72.5586,41971.0
2024-05-02 10:15:00,75.69,75.73,75.59,75.68,29527.0,72.5778,72.6161,72.4819,72.5682,29527.0
2024-05-02 10:20:00,75.68,75.77,75.55,75.77,39243.0,72.5682,72.6545,72.4435,72.6545,39243.0
2024-05-02 10:25:00,75.79,75.79,75.52,75.56,32247.0,72.6736,72.6736,72.4148,72.4531,32247.0
2024-05-02 10:30:00,75.57,75.59,75.28,75.29,24355.0,72.4627,72.4819,72.1846,72.1942,24355.0
2024-05-02 10:35:00,75.3,75.35,74.99,75.01,38509.0,72.2038,72.2517,71.9065,71.9257,38509.0
2024-05-02 10:40:00,75.01,75.3,74.97,75.06,40530.0,71.9257,72.2038,71.8874,71.9737,40530.0
2024-05-02 10:45:00,75.05,75.27,75.0,75.17,41465.0,71.9641,72.175,71.9161,72.0791,41465.0
2024-05-02 10:50:00,75.2,75.24,75.1,75.11,21033.0,72.1079,72.1463,72.012,72.0216,21033.0
2024-05-02 10:55:00,75.1,75.17,75.07,75.09,36476.0,72.012,72.0791,71.9833,72.0024,36476.0
2024-05-02 11:00:00,75.1,75.11,74.95,74.97,37381.0,72.012,72.0216,71.8682,71.8874,37381.0
2024-05-02 11:05:00,74.95,75.07,74.9,75.02,36477.0,71.8682,71.9833,71.8202,71.9353,36477.0
2024-05-02 11:10:00,75.05,75.07,74.93,75.02,24155.0,71.9641,71.9833,71.849,71.9353,24155.0
2024-05-02 11:15:00,75.0,75.13,75.0,75.13,38456.0,71.9161,72.0408,71.9161,72.0408,38456.0
2024-05-02 11:20:00,75.14,75.21,75.09,75.11,21084.0,72.0504,72.1175,72.0024,72.0216,21084.0
2024-05-02 11:25:00,75.12,75.14,74.83,74.91,60429.0,72.0312,72.0504,71.7531,71.8298,60429.0
2024-05-02 11:30:00,74.89,74.91,74.83,74.86,22175.0,71.8107,71.8298,71.7531,71.7819,22175.0
2024-05-02 11:35:00,74.86,74.97,74.69,74.95,27577.0,71.7819,71.8874,71.6189,71.8682,27577.0
2024-05-02 11:40:00,74.97,75.04,74.87,74.87,53680.0,71.8874,71.9545,71.7915,71.7915,53680.0
2024-05-02 11:45:00,74.87,74.94,74.82,74.82,24186.0,71.7915,71.8586,71.7435,71.7435,24186.0
2024-05-02 11:50:00,74.8,74.84,74.76,74.78,22635.0,71.7244,71.7627,71.686,71.7052,22635.0
2024-05-02 11:55:00,74.79,74.81,74.63,74.79,22691.0,71.7148,71.7339,71.5613,71.7148,22691.0
2024-05-02 12:00:00,74.79,74.9,74.78,74.8,20913.0,71.7148,71.8202,71.7052,71.7244,20913.0
2024-05-02 12:05:00,74.78,74.83,74.77,74.82,19782.0,71.7052,71.7531,71.6956,71.7435,19782.0
2024-05-02 12:10:00,74.81,75.01,74.79,75.01,56909.0,71.7339,71.9257,71.7148,71.9257,56909.0
2024-05-02 12:15:00,74.99,75.02,74.88,74.98,34315.0,71.9065,71.9353,71.8011,71.897,34315.0
2024-05-02 12:20:00,74.98,75.01,74.82,74.84,44368.0,71.897,71.9257,71.7435,71.7627,44368.0
2024-05-02 12:25:00,74.86,74.92,74.86,74.88,14318.0,71.7819,71.8394,71.7819,71.8011,14318.0
2024-05-02 12:30:00,74.87,74.99,74.86,74.98,27569.0,71.7915,71.9065,71.7819,71.897,27569.0
2024-05-02 12:35:00,74.99,75.06,74.99,75.04,14684.0,71.9065,71.9737,71.9065,71.9545,14684.0
2024-05-02 12:40:00,75.03,75.08,75.0,75.06,13233.0,71.9449,71.9928,71.9161,71.9737,13233.0
2024-05-02 12:45:00,75.07,75.08,74.99,75.0,19271.0,71.9833,71.9928,71.9065,71.9161,19271.0
2024-05-02 12:50:00,75.0,75.07,74.98,74.98,18650.0,71.9161,71.9833,71.897,71.897,18650.0
2024-05-02 12:55:00,75.0,75.01,74.9,74.93,12239.0,71.9161,71.9257,71.8202,71.849,12239.0
2024-05-02 13:00:00,74.93,75.0,74.92,74.96,19602.0,71.849,71.9161,71.8394,71.8778,19602.0
2024-05-02 13:05:00,74.95,75.01,74.94,74.99,10405.0,71.8682,71.9257,71.8586,71.9065,10405.0
2024-05-02 13:10:00,75.0,75.04,74.96,75.04,15687.0,71.9161,71.9545,71.8778,71.9545,15687.0
2024-05-02 13:15:00,75.04,75.07,74.99,75.02,20728.0,71.9545,71.9833,71.9065,71.9353,20728.0
2024-05-02 13:20:00,75.03,75.05,75.01,75.02,10055.0,71.9449,71.9641,71.9257,71.9353,10055.0
2024-05-02 13:25:00,75.02,75.41,74.99,75.33,123409.0,71.9353,72.3093,71.9065,72.2326,123409.0
2024-05-02 13:30:00,75.33,75.38,75.13,75.18,25365.0,72.2326,72.2805,72.0408,72.0887,25365.0
2024-05-02 13:35:00,75.17,75.25,75.15,75.22,50146.0,72.0791,72.1559,72.06,72.1271,50146.0
2024-05-02 13:40:00,75.22,75.3,75.19,75.28,21547.0,72.1271,72.2038,72.0983,72.1846,21547.0
2024-05-02 13:45:00,75.3,75.34,75.22,75.22,17883.0,72.2038,72.2422,72.1271,72.1271,17883.0
2024-05-02 13:50:00,75.24,75.4,75.23,75.34,31182.0,72.1463,72.2997,72.1367,72.2422,31182.0
2024-05-02 13:55:00,75.36,75.38,75.23,75.24,37897.0,72.2613,72.2805,72.1367,72.1463,37897.0
2024-05-02 14:00:00,75.25,75.34,75.17,75.34,42531.0,72.1559,72.2422,72.0791,72.2422,42531.0
2024-05-02 14:05:00,75.33,75.44,75.33,75.39,14619.0,72.2326,72.338,72.2326,72.2901,14619.0
2024-05-02 14:10:00,75.36,75.37,75.3,75.34,21428.0,72.2613,72.2709,72.2038,72.2422,21428.0
2024-05-02 14:15:00,75.35,75.36,75.29,75.34,15285.0,72.2517,72.2613,72.1942,72.2422,15285.0
2024-05-02 14:20:00,75.35,75.37,75.29,75.32,20864.0,72.2517,72.2709,72.1942,72.223,20864.0
2024-05-02 14:25:00,75.32,75.44,75.26,75.42,23903.0,72.223,72.338,72.1654,72.3189,23903.0
2024-05-02 14:30:00,75.43,75.54,75.42,75.52,43929.0,72.3285,72.4339,72.3189,72.4148,43929.0
2024-05-02 14:35:00,75.52,75.56,75.49,75.52,15130.0,72.4148,72.4531,72.386,72.4148,15130.0
2024-05-02 14:40:00,75.53,75.6,75.53,75.56,53133.0,72.4243,72.4915,72.4243,72.4531,53133.0
2024-05-02 14:45:00,75.57,75.65,75.56,75.59,29320.0,72.4627,72.5394,72.4531,72.4819,29320.0
2024-05-02 14:50:00,75.59,75.64,75.59,75.61,21207.0,72.4819,72.5298,72.4819,72.501,21207.0
2024-05-02 14:55:00,75.62,75.67,75.58,75.62,38077.0,72.5106,72.5586,72.4723,72.5106,38077.0
2024-05-02 15:00:00,75.59,75.59,75.49,75.55,45766.0,72.4819,72.4819,72.386,72.4435,45766.0
2024-05-02 15:05:00,75.55,75.57,75.5,75.51,46746.0,72.4435,72.4627,72.3956,72.4052,46746.0
2024-05-02 15:10:00,75.51,75.63,75.5,75.6,78293.0,72.4052,72.5202,72.3956,72.4915,78293.0
2024-05-02 15:15:00,75.61,75.7,75.57,75.61,68254.0,72.501,72.5873,72.4627,72.501,68254.0
2024-05-02 15:20:00,75.6,75.69,75.6,75.6,58665.0,72.4915,72.5778,72.4915,72.4915,58665.0
2024-05-02 15:25:00,75.59,75.6,75.39,75.42,74421.0,72.4819,72.4915,72.2901,72.3189,74421.0
2024-05-02 15:30:00,75.4,75.45,75.32,75.4,67072.0,72.2997,72.3476,72.223,72.2997,67072.0
2024-05-02 15:35:00,75.4,75.44,75.3,75.36,47094.0,72.2997,72.338,72.2038,72.2613,47094.0
2024-05-02 15:40:00,75.37,75.38,75.26,75.3,60362.0,72.2709,72.2805,72.1654,72.2038,60362.0
2024-05-02 15:45:00,75.28,75.32,75.2,75.25,64196.0,72.1846,72.223,72.1079,72.1559,64196.0
2024-05-02 15:50:00,75.24,75.3,75.17,75.17,116545.0,72.1463,72.2038,72.0791,72.0791,116545.0
2024-05-02 15:55:00,75.18,75.37,75.11,75.36,387973.0,72.0887,72.2709,72.0216,72.2613,387973.0
2024-05-03 09:30:00,75.85,75.98,75.43,75.49,79945.0,72.7312,72.8558,72.3285,72.386,79945.0
2024-05-03 09:35:00,75.48,75.55,74.97,75.28,27063.0,72.3764,72.4435,71.8874,72.1846,27063.0
2024-05-03 09:40:00,75.33,75.54,75.3,75.37,37859.0,72.2326,72.4339,72.2038,72.2709,37859.0
2024-05-03 09:45:00,75.39,75.64,75.3,75.49,40441.0,72.2901,72.5298,72.2038,72.386,40441.0
2024-05-03 09:50:00,75.48,75.64,75.4,75.64,31908.0,72.3764,72.5298,72.2997,72.5298,31908.0
2024-05-03 09:55:00,75.66,75.69,75.56,75.65,26301.0,72.549,72.5778,72.4531,72.5394,26301.0
2024-05-03 10:00:00,75.62,75.75,75.37,75.43,83792.0,72.5106,72.6353,72.2709,72.3285,83792.0
2024-05-03 10:05:00,75.42,75.56,75.38,75.4,35760.0,72.3189,72.4531,72.2805,72.2997,35760.0
2024-05-03 10:10:00,75.38,75.43,75.28,75.38,24258.0,72.2805,72.3285,72.1846,72.2805,24258.0
2024-05-03 10:15:00,75.39,75.43,75.33,75.41,26593.0,72.2901,72.3285,72.2326,72.3093,26593.0
2024-05-03 10:20:00,75.39,75.41,75.18,75.28,37331.0,72.2901,72.3093,72.0887,72.1846,37331.0
2024-05-03 10:25:00,75.28,75.34,75.2,75.26,53823.0,72.1846,72.2422,72.1079,72.1654,53823.0
2024-05-03 10:30:00,75.27,75.29,75.1,75.11,38865.0,72.175,72.1942,72.012,72.0216,38865.0
2024-05-03 10:35:00,75.11,75.22,74.99,74.99,29356.0,72.0216,72.1271,71.9065,71.9065,29356.0
2024-05-03 10:40:00,74.99,75.14,74.94,75.14,34580.0,71.9065,72.0504,71.8586,72.0504,34580.0
2024-05-03 10:45:00,75.16,75.2,75.05,75.15,20868.0,72.0696,72.1079,71.9641,72.06,20868.0
2024-05-03 10:50:00,75.15,75.15,74.94,74.97,52337.0,72.06,72.06,71.8586,71.8874,52337.0
2024-05-03 10:55:00,74.97,75.05,74.91,74.96,22186.0,71.8874,71.9641,71.8298,71.8778,22186.0
2024-05-03 11:00:00,74.97,75.09,74.96,75.04,40602.0,71.8874,72.0024,71.8778,71.9545,40602.0
2024-05-03 11:05:00,75.03,75.03,74.94,74.96,45038.0,71.9449,71.9449,71.8586,71.8778,45038.0
2024-05-03 11:10:00,74.96,75.03,74.95,75.03,52580.0,71.8778,71.9449,71.8682,71.9449,52580.0
2024-05-03 11:15:00,75.04,75.1,74.98,75.08,31322.0,71.9545,72.012,71.897,71.9928,31322.0
2024-05-03 11:20:00,75.09,75.24,75.09,75.22,16234.0,72.0024,72.1463,72.0024,72.1271,16234.0
2024-05-03 11:25:00,75.23,75.27,75.17,75.26,15505.0,72.1367,72.175,72.0791,72.1654,15505.0
2024-05-03 11:30:00,75.26,75.3,75.2,75.29,19099.0,72.1654,72.2038,72.1079,72.1942,19099.0
2024-05-03 11:35:00,75.3,75.35,75.28,75.33,15883.0,72.2038,72.2517,72.1846,72.2326,15883.0
2024-05-03 11:40:00,75.33,75.41,75.27,75.27,19214.0,72.2326,72.3093,72.175,72.175,19214.0
2024-05-03 11:45:00,75.28,75.36,75.28,75.36,14193.0,72.1846,72.2613,72.1846,72.2613,14193.0
2024-05-03 11:50:00,75.36,75.41,75.34,75.37,19779.0,72.2613,72.3093,72.2422,72.2709,19779.0
2024-05-03 11:55:00,75.37,75.4,75.33,75.34,19112.0,72.2709,72.2997,72.2326,72.2422,19112.0
2024-05-03 12:00:00,75.35,75.46,75.33,75.42,14606.0,72.2517,72.3572,72.2326,72.3189,14606.0
2024-05-03 12:05:00,75.42,75.44,75.36,75.41,26607.0,72.3189,72.338,72.2613,72.3093,26607.0
2024-05-03 12:10:00,75.41,75.43,75.35,75.37,18698.0,72.3093,72.3285,72.2517,72.2709,18698.0
2024-05-03 12:15:00,75.38,75.42,75.36,75.41,11181.0,72.2805,72.3189,72.2613,72.3093,11181.0
2024-05-03 12:20:00,75.42,75.46,75.39,75.45,19937.0,72.3189,72.3572,72.2901,72.3476,19937.0
2024-05-03 12:25:00,75.45,75.47,75.41,75.47,15514.0,72.3476,72.3668,72.3093,72.3668,15514.0
2024-05-03 12:30:00,75.47,75.49,75.44,75.49,15216.0,72.3668,72.386,72.338,72.386,15216.0
2024-05-03 12:35:00,75.5,75.55,75.48,75.51,21130.0,72.3956,72.4435,72.3764,72.4052,21130.0
2024-05-03 12:40:00,75.52,75.52,75.42,75.42,13257.0,72.4148,72.4148,72.3189,72.3189,13257.0
2024-05-03 12:45:00,75.43,75.49,75.39,75.45,26917.0,72.3285,72.386,72.2901,72.3476,26917.0
2024-05-03 12:50:00,75.45,75.46,75.42,75.43,11940.0,72.3476,72.3572,72.3189,72.3285,11940.0
2024-05-03 12:55:00,75.45,75.49,75.45,75.49,12809.0,72.3476,72.386,72.3476,72.386,12809.0
2024-05-03 13:00:00,75.5,75.52,75.44,75.49,12527.0,72.3956,72.4148,72.338,72.386,12527.0
2024-05-03 13:05:00,75.48,75.51,75.46,75.51,21597.0,72.3764,72.4052,72.3572,72.4052,21597.0
2024-05-03 13:10:00,75.52,75.57,75.48,75.56,17718.0,72.4148,72.4627,72.3764,72.4531,17718.0
2024-05-03 13:15:00,75.56,75.6,75.51,75.52,22203.0,72.4531,72.4915,72.4052,72.4148,22203.0
2024-05-03 13:20:00,75.52,75.55,75.48,75.53,17590.0,72.4148,72.4435,72.3764,72.4243,17590.0
2024-05-03 13:25:00,75.54,75.6,75.53,75.56,13554.0,72.4339,72.4915,72.4243,72.4531,13554.0
2024-05-03 13:30:00,75.57,75.62,75.55,75.58,14984.0,72.4627,72.5106,72.4435,72.4723,14984.0
2024-05-03 13:35:00,75.58,75.59,75.54,75.56,16500.0,72.4723,72.4819,72.4339,72.4531,16500.0
2024-05-03 13:40:00,75.55,75.64,75.54,75.64,28116.0,72.4435,72.5298,72.4339,72.5298,28116.0
2024-05-03 13:45:00,75.65,75.67,75.62,75.62,18285.0,72.5394,72.5586,72.5106,72.5106,18285.0
2024-05-03 13:50:00,75.63,75.66,75.6,75.64,13962.0,72.5202,72.549,72.4915,72.5298,13962.0
2024-05-03 13:55:00,75.64,75.69,75.6,75.66,15825.0,72.5298,72.5778,72.4915,72.549,15825.0
2024-05-03 14:00:00,75.66,75.68,75.62,75.67,16698.0,72.549,72.5682,72.5106,72.5586,16698.0
2024-05-03 14:05:00,75.67,75.68,75.61,75.62,18667.0,72.5586,72.5682,72.501,72.5106,18667.0
2024-05-03 14:10:00,75.62,75.66,75.61,75.62,16428.0,72.5106,72.549,72.501,72.5106,16428.0
2024-05-03 14:15:00,75.62,75.7,75.62,75.67,23126.0,72.5106,72.5873,72.5106,72.5586,23126.0
2024-05-03 14:20:00,75.66,75.68,75.63,75.66,15003.0,72.549,72.5682,72.5202,72.549,15003.0
2024-05-03 14:25:00,75.66,75.68,75.63,75.64,12361.0,72.549,72.5682,72.5202,72.5298,12361.0
2024-05-03 14:30:00,75.63,75.68,75.61,75.65,15121.0,72.5202,72.5682,72.501,72.5394,15121.0
2024-05-03 14:35:00,75.66,75.7,75.65,75.65,21400.0,72.549,72.5873,72.5394,72.5394,21400.0
2024-05-03 14:40:00,75.65,75.71,75.63,75.71,17410.0,72.5394,72.5969,72.5202,72.5969,17410.0
2024-05-03 14:45:00,75.7,75.73,75.67,75.7,16907.0,72.5873,72.6161,72.5586,72.5873,16907.0
2024-05-03 14:50:00,75.71,75.74,75.68,75.73,46925.0,72.5969,72.6257,72.5682,72.6161,46925.0
2024-05-03 14:55:00,75.73,75.75,75.7,75.74,19309.0,72.6161,72.6353,72.5873,72.6257,19309.0
2024-05-03 15:00:00,75.72,75.72,75.65,75.67,25908.0,72.6065,72.6065,72.5394,72.5586,25908.0
2024-05-03 15:05:00,75.67,75.7,75.53,75.56,50306.0,72.5586,72.5873,72.4243,72.4531,50306.0
2024-05-03 15:10:00,75.56,75.6,75.54,75.58,31783.0,72.4531,72.4915,72.4339,72.4723,31783.0
2024-05-03 15:15:00,75.58,75.6,75.51,75.57,34237.0,72.4723,72.4915,72.4052,72.4627,34237.0
2024-05-03 15:20:00,75.58,75.59,75.49,75.5,32559.0,72.4723,72.4819,72.386,72.3956,32559.0
2024-05-03 15:25:00,75.5,75.6,75.49,75.59,23067.0,72.3956,72.4915,72.386,72.4819,23067.0
2024-05-03 15:30:00,75.59,75.65,75.56,75.64,34146.0,72.4819,72.5394,72.4531,72.5298,34146.0
2024-05-03 15:35:00,75.64,75.78,75.63,75.67,55667.0,72.5298,72.6641,72.5202,72.5586,55667.0
2024-05-03 15:40:00,75.66,75.69,75.56,75.62,59779.0,72.549,72.5778,72.4531,72.5106,59779.0
2024-05-03 15:45:00,75.62,75.71,75.62,75.66,59504.0,72.5106,72.5969,72.5106,72.549,59504.0
2024-05-03 15:50:00,75.66,75.87,75.61,75.86,146535.0,72.549,72.7504,72.501,72.7408,146535.0
2024-05-03 15:55:00,75.86,75.94,75.67,75.85,403456.0,72.7408,72.8175,72.5586,72.7312,403456.0
2024-05-06 09:30:00,75.51,75.88,75.17,75.22,175971.0,72.4052,72.7599,72.0791,72.1271,175971.0
2024-05-06 09:35:00,75.21,75.27,74.88,75.11,96652.0,72.1175,72.175,71.8011,72.0216,96652.0
2024-05-06 09:40:00,75.14,75.63,75.13,75.61,50330.0,72.0504,72.5202,72.0408,72.501,50330.0
2024-05-06 09:45:00,75.6,75.73,75.5,75.55,29960.0,72.4915,72.6161,72.3956,72.4435,29960.0
2024-05-06 09:50:00,75.55,75.65,75.51,75.6,26826.0,72.4435,72.5394,72.4052,72.4915,26826.0
2024-05-06 09:55:00,75.6,75.74,75.54,75.69,39895.0,72.4915,72.6257,72.4339,72.5778,39895.0
2024-05-06 10:00:00,75.7,75.73,75.45,75.49,56613.0,72.5873,72.6161,72.3476,72.386,56613.0
2024-05-06 10:05:00,75.48,75.65,75.42,75.64,116210.0,72.3764,72.5394,72.3189,72.5298,116210.0
2024-05-06 10:10:00,75.64,75.79,75.63,75.73,143563.0,72.5298,72.6736,72.5202,72.6161,143563.0
2024-05-06 10:15:00,75.72,75.85,75.71,75.85,123287.0,72.6065,72.7312,72.5969,72.7312,123287.0
2024-05-06 10:20:00,75.84,75.88,75.73,75.77,39719.0,72.7216,72.7599,72.6161,72.6545,39719.0
2024-05-06 10:25:00,75.77,75.82,75.72,75.76,31605.0,72.6545,72.7024,72.6065,72.6449,31605.0
2024-05-06 10:30:00,75.76,75.78,75.68,75.7,35773.0,72.6449,72.6641,72.5682,72.5873,35773.0
2024-05-06 10:35:00,75.7,75.71,75.63,75.65,25359.0,72.5873,72.5969,72.5202,72.5394,25359.0
2024-05-06 10:40:00,75.65,75.68,75.63,75.68,19055.0,72.5394,72.5682,72.5202,72.5682,19055.0
2024-05-06 10:45:00,75.69,75.85,75.69,75.81,28555.0,72.5778,72.7312,72.5778,72.6928,28555.0
2024-05-06 10:50:00,75.82,75.84,75.72,75.77,40546.0,72.7024,72.7216,72.6065,72.6545,40546.0
2024-05-06 10:55:00,75.77,75.84,75.66,75.84,27053.0,72.6545,72.7216,72.549,72.7216,27053.0
2024-05-06 11:00:00,75.83,75.85,75.73,75.74,19554.0,72.712,72.7312,72.6161,72.6257,19554.0
2024-05-06 11:05:00,75.72,75.86,75.72,75.84,25694.0,72.6065,72.7408,72.6065,72.7216,25694.0
2024-05-06 11:10:00,75.85,75.85,75.74,75.74,23676.0,72.7312,72.7312,72.6257,72.6257,23676.0
2024-05-06 11:15:00,75.75,75.76,75.71,75.75,19742.0,72.6353,72.6449,72.5969,72.6353,19742.0
2024-05-06 11:20:00,75.74,75.75,75.71,75.74,14956.0,72.6257,72.6353,72.5969,72.6257,14956.0
2024-05-06 11:25:00,75.74,75.75,75.66,75.73,18293.0,72.6257,72.6353,72.549,72.6161,18293.0
2024-05-06 11:30:00,75.73,75.74,75.65,75.68,24656.0,72.6161,72.6257,72.5394,72.5682,24656.0
2024-05-06 11:35:00,75.68,75.75,75.67,75.75,20078.0,72.5682,72.6353,72.5586,72.6353,20078.0
2024-05-06 11:40:00,75.76,75.77,75.69,75.74,15358.0,72.6449,72.6545,72.5778,72.6257,15358.0
2024-05-06 11:45:00,75.75,75.76,75.69,75.71,11720.0,72.6353,72.6449,72.5778,72.5969,11720.0
2024-05-06 11:50:00,75.7,75.72,75.68,75.71,11682.0,72.5873,72.6065,72.5682,72.5969,11682.0
2024-05-06 11:55:00,75.72,75.78,75.7,75.76,17432.0,72.6065,72.6641,72.5873,72.6449,17432.0
2024-05-06 12:00:00,75.77,75.83,75.76,75.81,55251.0,72.6545,72.712,72.6449,72.6928,55251.0
2024-05-06 12:05:00,75.8,75.85,75.8,75.83,35651.0,72.6832,72.7312,72.6832,72.712,35651.0
2024-05-06 12:10:00,75.83,75.88,75.82,75.87,68003.0,72.712,72.7599,72.7024,72.7504,68003.0
2024-05-06 12:15:00,75.87,75.93,75.85,75.86,38133.0,72.7504,72.8079,72.7312,72.7408,38133.0
2024-05-06 12:20:00,75.85,76.03,75.85,76.01,66308.0,72.7312,72.9038,72.7312,72.8846,66308.0
2024-05-06 12:25:00,76.01,76.02,75.84,75.86,77055.0,72.8846,72.8942,72.7216,72.7408,77055.0
2024-05-06 12:30:00,75.85,75.91,75.81,75.91,57437.0,72.7312,72.7887,72.6928,72.7887,57437.0
2024-05-06 12:35:00,75.92,76.08,75.92,76.06,37097.0,72.7983,72.9517,72.7983,72.9325,37097.0
2024-05-06 12:40:00,76.06,76.12,76.0,76.01,67187.0,72.9325,72.9901,72.875,72.8846,67187.0
2024-05-06 12:45:00,76.02,76.12,75.99,76.08,34687.0,72.8942,72.9901,72.8654,72.9517,34687.0
2024-05-06 12:50:00,76.09,76.18,76.09,76.13,20094.0,72.9613,73.0476,72.9613,72.9997,20094.0
2024-05-06 12:55:00,76.14,76.14,76.09,76.13,22587.0,73.0093,73.0093,72.9613,72.9997,22587.0
2024-05-06 13:00:00,76.11,76.19,76.1,76.16,36241.0,72.9805,73.0572,72.9709,73.0284,36241.0
2024-05-06 13:05:00,76.15,76.19,76.12,76.14,57014.0,73.0188,73.0572,72.9901,73.0093,57014.0
2024-05-06 13:10:00,76.15,76.15,76.09,76.11,11539.0,73.0188,73.0188,72.9613,72.9805,11539.0
2024-05-06 13:15:00,76.1,76.13,76.05,76.13,42590.0,72.9709,72.9997,72.923,72.9997,42590.0
2024-05-06 13:20:00,76.13,76.18,76.11,76.18,13508.0,72.9997,73.0476,72.9805,73.0476,13508.0
2024-05-06 13:25:00,76.18,76.19,76.13,76.16,38719.0,73.0476,73.0572,72.9997,73.0284,38719.0
2024-05-06 13:30:00,76.15,76.16,76.07,76.08,16961.0,73.0188,73.0284,72.9421,72.9517,16961.0
2024-05-06 13:35:00,76.08,76.09,75.96,76.05,48104.0,72.9517,72.9613,72.8367,72.923,48104.0
2024-05-06 13:40:00,76.05,76.07,76.0,76.01,9813.0,72.923,72.9421,72.875,72.8846,9813.0
2024-05-06 13:45:00,76.02,76.06,75.95,75.96,26931.0,72.8942,72.9325,72.8271,72.8367,26931.0
2024-05-06 13:50:00,75.96,76.03,75.95,76.02,24418.0,72.8367,72.9038,72.8271,72.8942,24418.0
2024-05-06 13:55:00,76.01,76.05,75.99,76.04,22407.0,72.8846,72.923,72.8654,72.9134,22407.0
2024-05-06 14:00:00,76.03,76.07,76.02,76.06,20101.0,72.9038,72.9421,72.8942,72.9325,20101.0
2024-05-06 14:05:00,76.07,76.12,76.0,76.09,22966.0,72.9421,72.9901,72.875,72.9613,22966.0
2024-05-06 14:10:00,76.13,76.2,76.07,76.11,45703.0,72.9997,73.0668,72.9421,72.9805,45703.0
2024-05-06 14:15:00,76.12,76.18,76.12,76.18,16164.0,72.9901,73.0476,72.9901,73.0476,16164.0
2024-05-06 14:20:00,76.18,76.2,76.08,76.18,20617.0,73.0476,73.0668,72.9517,73.0476,20617.0
2024-05-06 14:25:00,76.17,76.22,76.16,76.18,19422.0,73.038,73.086,73.0284,73.0476,19422.0
2024-05-06 14:30:00,76.19,76.24,76.17,76.24,32039.0,73.0572,73.1051,73.038,73.1051,32039.0
2024-05-06 14:35:00,76.23,76.28,76.2,76.22,42888.0,73.0956,73.1435,73.0668,73.086,42888.0
2024-05-06 14:40:00,76.22,76.24,76.21,76.22,22833.0,73.086,73.1051,73.0764,73.086,22833.0
2024-05-06 14:45:00,76.23,76.26,76.18,76.21,70133.0,73.0956,73.1243,73.0476,73.0764,70133.0
2024-05-06 14:50:00,76.22,76.23,76.12,76.13,46068.0,73.086,73.0956,72.9901,72.9997,46068.0
2024-05-06 14:55:00,76.13,76.14,76.06,76.13,159758.0,72.9997,73.0093,72.9325,72.9997,159758.0
2024-05-06 15:00:00,76.13,76.13,76.03,76.12,41023.0,72.9997,72.9997,72.9038,72.9901,41023.0
2024-05-06 15:05:00,76.12,76.14,76.07,76.07,23883.0,72.9901,73.0093,72.9421,72.9421,23883.0
2024-05-06 15:10:00,76.07,76.08,75.96,76.0,47777.0,72.9421,72.9517,72.8367,72.875,47777.0
2024-05-06 15:15:00,76.0,76.04,75.99,76.03,26649.0,72.875,72.9134,72.8654,72.9038,26649.0
2024-05-06 15:20:00,76.03,76.07,75.99,76.03,55814.0,72.9038,72.9421,72.8654,72.9038,55814.0
2024-05-06 15:25:00,76.02,76.03,75.81,75.81,100273.0,72.8942,72.9038,72.6928,72.6928,100273.0
2024-05-06 15:30:00,75.81,75.82,75.68,75.75,110691.0,72.6928,72.7024,72.5682,72.6353,110691.0
2024-05-06 15:35:00,75.74,75.79,75.67,75.73,139942.0,72.6257,72.6736,72.5586,72.6161,139942.0
2024-05-06 15:40:00,75.72,75.82,75.72,75.73,133598.0,72.6065,72.7024,72.6065,72.6161,133598.0
2024-05-06 15:45:00,75.73,75.73,75.43,75.51,272015.0,72.6161,72.6161,72.3285,72.4052,272015.0
2024-05-06 15:50:00,75.51,75.61,75.43,75.48,477649.0,72.4052,72.501,72.3285,72.3764,477649.0
2024-05-06 15:55:00,75.48,75.54,75.4,75.48,1122262.0,72.3764,72.4339,72.2997,72.3764,1122262.0
2024-05-07 09:30:00,75.2,75.55,75.2,75.42,275989.0,72.1079,72.4435,72.1079,72.3189,275989.0
2024-05-07 09:35:00,75.42,75.7,75.35,75.54,222754.0,72.3189,72.5873,72.2517,72.4339,222754.0
2024-05-07 09:40:00,75.55,75.72,75.51,75.57,118520.0,72.4435,72.6065,72.4052,72.4627,118520.0
2024-05-07 09:45:00,75.59,75.98,75.58,75.98,166070.0,72.4819,72.8558,72.4723,72.8558,166070.0
2024-05-07 09:50:00,75.98,76.13,75.87,75.95,170896.0,72.8558,72.9997,72.7504,72.8271,170896.0
2024-05-07 09:55:00,75.96,76.01,75.76,75.78,130273.0,72.8367,72.8846,72.6449,72.6641,130273.0
2024-05-07 10:00:00,75.81,75.82,75.65,75.71,67023.0,72.6928,72.7024,72.5394,72.5969,67023.0
2024-05-07 10:05:00,75.75,75.85,75.72,75.81,64526.0,72.6353,72.7312,72.6065,72.6928,64526.0
2024-05-07 10:10:00,75.8,75.96,75.79,75.86,187939.0,72.6832,72.8367,72.6736,72.7408,187939.0
2024-05-07 10:15:00,75.85,75.96,75.85,75.89,58774.0,72.7312,72.8367,72.7312,72.7695,58774.0
2024-05-07 10:20:00,75.89,75.99,75.86,75.92,52533.0,72.7695,72.8654,72.7408,72.7983,52533.0
2024-05-07 10:25:00,75.93,76.06,75.89,76.03,44424.0,72.8079,72.9325,72.7695,72.9038,44424.0
2024-05-07 10:30:00,76.03,76.18,75.99,76.17,46062.0,72.9038,73.0476,72.8654,73.038,46062.0
2024-05-07 10:35:00,76.16,76.17,76.06,76.16,69791.0,73.0284,73.038,72.9325,73.0284,69791.0
2024-05-07 10:40:00,76.15,76.2,76.11,76.13,92676.0,73.0188,73.0668,72.9805,72.9997,92676.0
2024-05-07 10:45:00,76.14,76.29,76.12,76.29,94911.0,73.0093,73.1531,72.9901,73.1531,94911.0
2024-05-07 10:50:00,76.28,76.34,76.25,76.28,67190.0,73.1435,73.201,73.1147,73.1435,67190.0
2024-05-07 10:55:00,76.31,76.4,76.26,76.29,69549.0,73.1723,73.2586,73.1243,73.1531,69549.0
2024-05-07 11:00:00,76.27,76.32,76.17,76.19,37857.0,73.1339,73.1819,73.038,73.0572,37857.0
2024-05-07 11:05:00,76.2,76.29,76.18,76.18,24020.0,73.0668,73.1531,73.0476,73.0476,24020.0
2024-05-07 11:10:00,76.17,76.2,76.14,76.17,24256.0,73.038,73.0668,73.0093,73.038,24256.0
2024-05-07 11:15:00,76.17,76.21,76.14,76.18,47378.0,73.038,73.0764,73.0093,73.0476,47378.0
2024-05-07 11:20:00,76.18,76.26,76.16,76.23,47008.0,73.0476,73.1243,73.0284,73.0956,47008.0
2024-05-07 11:25:00,76.24,76.26,76.18,76.22,36979.0,73.1051,73.1243,73.0476,73.086,36979.0
2024-05-07 11:30:00,76.21,76.27,76.18,76.25,30378.0,73.0764,73.1339,73.0476,73.1147,30378.0
2024-05-07 11:35:00,76.25,76.29,76.21,76.28,41568.0,73.1147,73.1531,73.0764,73.1435,41568.0
2024-05-07 11:40:00,76.28,76.37,76.25,76.34,33186.0,73.1435,73.2298,73.1147,73.201,33186.0
2024-05-07 11:45:00,76.34,76.36,76.29,76.33,25109.0,73.201,73.2202,73.1531,73.1914,25109.0
2024-05-07 11:50:00,76.32,76.41,76.31,76.38,26078.0,73.1819,73.2682,73.1723,73.2394,26078.0
2024-05-07 11:55:00,76.41,76.47,76.39,76.41,48397.0,73.2682,73.3257,73.249,73.2682,48397.0
2024-05-07 12:00:00,76.41,76.44,76.28,76.38,71280.0,73.2682,73.2969,73.1435,73.2394,71280.0
2024-05-07 12:05:00,76.38,76.45,76.34,76.35,28354.0,73.2394,73.3065,73.201,73.2106,28354.0
2024-05-07 12:10:00,76.37,76.4,76.34,76.36,29721.0,73.2298,73.2586,73.201,73.2202,29721.0
2024-05-07 12:15:00,76.34,76.34,76.22,76.3,23431.0,73.201,73.201,73.086,73.1627,23431.0
2024-05-07 12:20:00,76.3,76.46,76.29,76.41,42930.0,73.1627,73.3161,73.1531,73.2682,42930.0
2024-05-07 12:25:00,76.42,76.47,76.36,76.46,23538.0,73.2777,73.3257,73.2202,73.3161,23538.0
2024-05-07 12:30:00,76.45,76.57,76.45,76.56,49678.0,73.3065,73.4216,73.3065,73.412,49678.0
2024-05-07 12:35:00,76.55,76.59,76.51,76.56,38108.0,73.4024,73.4408,73.364,73.412,38108.0
2024-05-07 12:40:00,76.57,76.59,76.5,76.52,40921.0,73.4216,73.4408,73.3545,73.3736,40921.0
2024-05-07 12:45:00,76.52,76.59,76.52,76.58,34804.0,73.3736,73.4408,73.3736,73.4312,34804.0
2024-05-07 12:50:00,76.59,76.65,76.56,76.64,36300.0,73.4408,73.4983,73.412,73.4887,36300.0
2024-05-07 12:55:00,76.64,76.67,76.42,76.5,44196.0,73.4887,73.5175,73.2777,73.3545,44196.0
2024-05-07 13:00:00,76.49,76.55,76.45,76.46,12533.0,73.3449,73.4024,73.3065,73.3161,12533.0
2024-05-07 13:05:00,76.45,76.52,76.44,76.48,24187.0,73.3065,73.3736,73.2969,73.3353,24187.0
2024-05-07 13:10:00,76.49,76.63,76.49,76.61,15802.0,73.3449,73.4791,73.3449,73.4599,15802.0
2024-05-07 13:15:00,76.61,76.68,76.59,76.67,13922.0,73.4599,73.5271,73.4408,73.5175,13922.0
2024-05-07 13:20:00,76.69,76.69,76.57,76.61,16778.0,73.5366,73.5366,73.4216,73.4599,16778.0
2024-05-07 13:25:00,76.6,76.63,76.55,76.61,16606.0,73.4503,73.4791,73.4024,73.4599,16606.0
2024-05-07 13:30:00,76.6,76.62,76.48,76.49,17361.0,73.4503,73.4695,73.3353,73.3449,17361.0
2024-05-07 13:35:00,76.49,76.49,76.43,76.45,17923.0,73.3449,73.3449,73.2873,73.3065,17923.0
2024-05-07 13:40:00,76.45,76.54,76.44,76.5,54361.0,73.3065,73.3928,73.2969,73.3545,54361.0
2024-05-07 13:45:00,76.5,76.53,76.49,76.5,44235.0,73.3545,73.3832,73.3449,73.3545,44235.0
2024-05-07 13:50:00,76.5,76.53,76.43,76.51,23797.0,73.3545,73.3832,73.2873,73.364,23797.0
2024-05-07 13:55:00,76.52,76.54,76.49,76.52,25965.0,73.3736,73.3928,73.3449,73.3736,25965.0
2024-05-07 14:00:00,76.52,76.59,76.45,76.55,107539.0,73.3736,73.4408,73.3065,73.4024,107539.0
2024-05-07 14:05:00,76.55,76.68,76.52,76.64,112548.0,73.4024,73.5271,73.3736,73.4887,112548.0
2024-05-07 14:10:00,76.62,76.76,76.61,76.75,22588.0,73.4695,73.6038,73.4599,73.5942,22588.0
2024-05-07 14:15:00,76.75,76.77,76.7,76.73,21259.0,73.5942,73.6134,73.5462,73.575,21259.0
2024-05-07 14:20:00,76.74,76.79,76.74,76.78,33074.0,73.5846,73.6325,73.5846,73.6229,33074.0
2024-05-07 14:25:00,76.78,76.79,76.67,76.69,66044.0,73.6229,73.6325,73.5175,73.5366,66044.0
2024-05-07 14:30:00,76.7,76.74,76.65,76.69,27385.0,73.5462,73.5846,73.4983,73.5366,27385.0
2024-05-07 14:35:00,76.69,76.69,76.63,76.67,18115.0,73.5366,73.5366,73.4791,73.5175,18115.0
2024-05-07 14:40:00,76.67,76.79,76.66,76.79,23077.0,73.5175,73.6325,73.5079,73.6325,23077.0
2024-05-07 14:45:00,76.78,76.89,76.77,76.88,55300.0,73.6229,73.7284,73.6134,73.7188,55300.0
2024-05-07 14:50:00,76.88,76.95,76.83,76.83,68163.0,73.7188,73.786,73.6709,73.6709,68163.0
2024-05-07 14:55:00,76.84,76.89,76.83,76.84,19550.0,73.6805,73.7284,73.6709,73.6805,19550.0
2024-05-07 15:00:00,76.84,76.86,76.8,76.81,46449.0,73.6805,73.6997,73.6421,73.6517,46449.0
2024-05-07 15:05:00,76.81,76.85,76.78,76.78,36098.0,73.6517,73.6901,73.6229,73.6229,36098.0
2024-05-07 15:10:00,76.78,76.84,76.75,76.75,23048.0,73.6229,73.6805,73.5942,73.5942,23048.0
2024-05-07 15:15:00,76.76,76.87,76.75,76.83,36632.0,73.6038,73.7092,73.5942,73.6709,36632.0
2024-05-07 15:20:00,76.82,76.97,76.8,76.92,49935.0,73.6613,73.8051,73.6421,73.7572,49935.0
2024-05-07 15:25:00,76.91,76.95,76.88,76.93,25877.0,73.7476,73.786,73.7188,73.7668,25877.0
2024-05-07 15:30:00,76.92,76.95,76.87,76.89,34424.0,73.7572,73.786,73.7092,73.7284,34424.0
2024-05-07 15:35:00,76.88,76.93,76.83,76.92,46664.0,73.7188,73.7668,73.6709,73.7572,46664.0
2024-05-07 15:40:00,76.92,76.94,76.73,76.77,63529.0,73.7572,73.7764,73.575,73.6134,63529.0
2024-05-07 15:45:00,76.77,76.82,76.69,76.77,94968.0,73.6134,73.6613,73.5366,73.6134,94968.0
2024-05-07 15:50:00,76.78,76.95,76.73,76.92,146294.0,73.6229,73.786,73.575,73.7572,146294.0
2024-05-07 15:55:00,76.92,77.07,76.88,76.95,395006.0,73.7572,73.901,73.7188,73.786,395006.0
2024-05-08 09:30:00,76.89,77.0,76.72,76.89,107880.0,73.7284,73.8339,73.5654,73.7284,107880.0
2024-05-08 09:35:00,76.86,76.87,76.69,76.71,24856.0,73.6997,73.7092,73.5366,73.5558,24856.0
2024-05-08 09:40:00,76.7,77.0,76.66,76.92,78635.0,73.5462,73.8339,73.5079,73.7572,78635.0
2024-05-08 09:45:00,76.91,76.98,76.81,76.91,57619.0,73.7476,73.8147,73.6517,73.7476,57619.0
2024-05-08 09:50:00,76.91,77.06,76.91,77.05,38545.0,73.7476,73.8914,73.7476,73.8818,38545.0
2024-05-08 09:55:00,77.06,77.06,76.92,76.98,47956.0,73.8914,73.8914,73.7572,73.8147,47956.0
2024-05-08 10:00:00,76.99,77.1,76.79,76.83,76827.0,73.8243,73.9298,73.6325,73.6709,76827.0
2024-05-08 10:05:00,76.81,76.89,76.7,76.88,53588.0,73.6517,73.7284,73.5462,73.7188,53588.0
2024-05-08 10:10:00,76.88,77.07,76.86,77.01,45243.0,73.7188,73.901,73.6997,73.8435,45243.0
2024-05-08 10:15:00,77.01,77.05,76.93,77.0,55737.0,73.8435,73.8818,73.7668,73.8339,55737.0
2024-05-08 10:20:00,76.99,76.99,76.8,76.8,35668.0,73.8243,73.8243,73.6421,73.6421,35668.0
2024-05-08 10:25:00,76.8,76.97,76.8,76.96,32881.0,73.6421,73.8051,73.6421,73.7955,32881.0
2024-05-08 10:30:00,76.95,77.08,76.95,77.06,41751.0,73.786,73.9106,73.786,73.8914,41751.0
2024-05-08 10:35:00,77.06,77.1,76.94,76.98,49329.0,73.8914,73.9298,73.7764,73.8147,49329.0
2024-05-08 10:40:00,76.98,77.0,76.92,76.97,18405.0,73.8147,73.8339,73.7572,73.8051,18405.0
2024-05-08 10:45:00,76.98,77.02,76.93,77.02,41891.0,73.8147,73.8531,73.7668,73.8531,41891.0
2024-05-08 10:50:00,77.03,77.06,76.97,76.99,49193.0,73.8627,73.8914,73.8051,73.8243,49193.0
2024-05-08 10:55:00,77.0,77.14,76.99,77.13,27101.0,73.8339,73.9681,73.8243,73.9586,27101.0
2024-05-08 11:00:00,77.13,77.15,76.94,76.96,85768.0,73.9586,73.9777,73.7764,73.7955,85768.0
2024-05-08 11:05:00,76.94,77.03,76.92,76.97,34598.0,73.7764,73.8627,73.7572,73.8051,34598.0
2024-05-08 11:10:00,76.97,77.14,76.96,77.07,40519.0,73.8051,73.9681,73.7955,73.901,40519.0
2024-05-08 11:15:00,77.06,77.13,76.97,76.99,37858.0,73.8914,73.9586,73.8051,73.8243,37858.0
2024-05-08 11:20:00,77.0,77.1,76.99,77.08,40524.0,73.8339,73.9298,73.8243,73.9106,40524.0
2024-05-08 11:25:00,77.09,77.12,77.04,77.05,18421.0,73.9202,73.949,73.8723,73.8818,18421.0
2024-05-08 11:30:00,77.06,77.11,77.04,77.08,31446.0,73.8914,73.9394,73.8723,73.9106,31446.0
2024-05-08 11:35:00,77.09,77.12,77.05,77.11,33369.0,73.9202,73.949,73.8818,73.9394,33369.0
2024-05-08 11:40:00,77.11,77.11,77.05,77.06,17858.0,73.9394,73.9394,73.8818,73.8914,17858.0
2024-05-08 11:45:00,77.06,77.13,77.05,77.08,65653.0,73.8914,73.9586,73.8818,73.9106,65653.0
2024-05-08 11:50:00,77.08,77.14,77.03,77.13,39558.0,73.9106,73.9681,73.8627,73.9586,39558.0
2024-05-08 11:55:00,77.12,77.22,77.11,77.16,50229.0,73.949,74.0448,73.9394,73.9873,50229.0
2024-05-08 12:00:00,77.15,77.23,77.14,77.18,49846.0,73.9777,74.0544,73.9681,74.0065,49846.0
2024-05-08 12:05:00,77.18,77.19,77.12,77.15,42618.0,74.0065,74.0161,73.949,73.9777,42618.0
2024-05-08 12:10:00,77.14,77.25,77.12,77.23,36122.0,73.9681,74.0736,73.949,74.0544,36122.0
2024-05-08 12:15:00,77.23,77.28,77.2,77.26,64363.0,74.0544,74.1024,74.0257,74.0832,64363.0
2024-05-08 12:20:00,77.26,77.32,77.2,77.28,73327.0,74.0832,74.1407,74.0257,74.1024,73327.0
2024-05-08 12:25:00,77.29,77.33,77.25,77.31,37015.0,74.112,74.1503,74.0736,74.1311,37015.0
2024-05-08 12:30:00,77.31,77.32,77.25,77.27,23257.0,74.1311,74.1407,74.0736,74.0928,23257.0
2024-05-08 12:35:00,77.27,77.37,77.25,77.33,26833.0,74.0928,74.1887,74.0736,74.1503,26833.0
2024-05-08 12:40:00,77.33,77.41,77.33,77.37,46857.0,74.1503,74.227,74.1503,74.1887,46857.0
2024-05-08 12:45:00,77.36,77.39,77.32,77.38,28215.0,74.1791,74.2079,74.1407,74.1983,28215.0
2024-05-08 12:50:00,77.37,77.45,77.36,77.45,33421.0,74.1887,74.2654,74.1791,74.2654,33421.0
2024-05-08 12:55:00,77.45,77.49,77.35,77.38,32817.0,74.2654,74.3037,74.1695,74.1983,32817.0
2024-05-08 13:00:00,77.37,77.38,77.28,77.32,34706.0,74.1887,74.1983,74.1024,74.1407,34706.0
2024-05-08 13:05:00,77.31,77.35,77.28,77.31,29135.0,74.1311,74.1695,74.1024,74.1311,29135.0
2024-05-08 13:10:00,77.32,77.35,77.3,77.34,22302.0,74.1407,74.1695,74.1216,74.1599,22302.0
2024-05-08 13:15:00,77.34,77.37,77.3,77.31,31559.0,74.1599,74.1887,74.1216,74.1311,31559.0
2024-05-08 13:20:00,77.29,77.32,77.26,77.28,27162.0,74.112,74.1407,74.0832,74.1024,27162.0
2024-05-08 13:25:00,77.27,77.37,77.26,77.35,53230.0,74.0928,74.1887,74.0832,74.1695,53230.0
2024-05-08 13:30:00,77.35,77.41,77.32,77.41,52607.0,74.1695,74.227,74.1407,74.227,52607.0
2024-05-08 13:35:00,77.41,77.46,77.39,77.41,35700.0,74.227,74.275,74.2079,74.227,35700.0
2024-05-08 13:40:00,77.41,77.47,77.4,77.44,41020.0,74.227,74.2846,74.2174,74.2558,41020.0
2024-05-08 13:45:00,77.43,77.47,77.43,77.47,44584.0,74.2462,74.2846,74.2462,74.2846,44584.0
2024-05-08 13:50:00,77.46,77.5,77.46,77.47,39144.0,74.275,74.3133,74.275,74.2846,39144.0
2024-05-08 13:55:00,77.46,77.51,77.46,77.47,28716.0,74.275,74.3229,74.275,74.2846,28716.0
2024-05-08 14:00:00,77.48,77.5,77.39,77.44,47357.0,74.2942,74.3133,74.2079,74.2558,47357.0
2024-05-08 14:05:00,77.47,77.48,77.38,77.41,56774.0,74.2846,74.2942,74.1983,74.227,56774.0
2024-05-08 14:10:00,77.41,77.45,77.38,77.44,30247.0,74.227,74.2654,74.1983,74.2558,30247.0
2024-05-08 14:15:00,77.44,77.44,77.3,77.33,33890.0,74.2558,74.2558,74.1216,74.1503,33890.0
2024-05-08 14:20:00,77.33,77.4,77.3,77.33,68598.0,74.1503,74.2174,74.1216,74.1503,68598.0
2024-05-08 14:25:00,77.33,77.39,77.3,77.38,85376.0,74.1503,74.2079,74.1216,74.1983,85376.0
2024-05-08 14:30:00,77.39,77.41,77.33,77.37,29443.0,74.2079,74.227,74.1503,74.1887,29443.0
2024-05-08 14:35:00,77.37,77.38,77.31,77.35,27158.0,74.1887,74.1983,74.1311,74.1695,27158.0
2024-05-08 14:40:00,77.36,77.4,77.36,77.37,24638.0,74.1791,74.2174,74.1791,74.1887,24638.0
2024-05-08 14:45:00,77.37,77.38,77.32,77.33,26849.0,74.1887,74.1983,74.1407,74.1503,26849.0
2024-05-08 14:50:00,77.32,77.38,77.32,77.33,19176.0,74.1407,74.1983,74.1407,74.1503,19176.0
2024-05-08 14:55:00,77.32,77.37,77.3,77.37,23740.0,74.1407,74.1887,74.1216,74.1887,23740.0
2024-05-08 15:00:00,77.37,77.41,77.37,77.37,34334.0,74.1887,74.227,74.1887,74.1887,34334.0
2024-05-08 15:05:00,77.38,77.45,77.37,77.45,30873.0,74.1983,74.2654,74.1887,74.2654,30873.0
2024-05-08 15:10:00,77.44,77.45,77.36,77.4,28949.0,74.2558,74.2654,74.1791,74.2174,28949.0
2024-05-08 15:15:00,77.4,77.4,77.3,77.31,55486.0,74.2174,74.2174,74.1216,74.1311,55486.0
2024-05-08 15:20:00,77.31,77.38,77.31,77.38,25375.0,74.1311,74.1983,74.1311,74.1983,25375.0
2024-05-08 15:25:00,77.37,77.38,77.31,77.32,52121.0,74.1887,74.1983,74.1311,74.1407,52121.0
2024-05-08 15:30:00,77.32,77.34,77.26,77.31,64139.0,74.1407,74.1599,74.0832,74.1311,64139.0
2024-05-08 15:35:00,77.3,77.37,77.29,77.33,59842.0,74.1216,74.1887,74.112,74.1503,59842.0
2024-05-08 15:40:00,77.33,77.51,77.33,77.51,79080.0,74.1503,74.3229,74.1503,74.3229,79080.0
2024-05-08 15:45:00,77.51,77.53,77.44,77.48,105989.0,74.3229,74.3421,74.2558,74.2942,105989.0
2024-05-08 15:50:00,77.47,77.65,77.46,77.57,226660.0,74.2846,74.4572,74.275,74.3805,226660.0
2024-05-08 15:55:00,77.56,77.77,77.55,77.63,480770.0,74.3709,74.5722,74.3613,74.438,480770.0
2024-05-09 09:30:00,77.59,77.59,77.29,77.33,70721.0,74.3996,74.3996,74.112,74.1503,70721.0
2024-05-09 09:35:00,77.37,77.4,77.17,77.17,37047.0,74.1887,74.2174,73.9969,73.9969,37047.0
2024-05-09 09:40:00,77.14,77.34,77.13,77.28,51024.0,73.9681,74.1599,73.9586,74.1024,51024.0
2024-05-09 09:45:00,77.26,77.4,77.25,77.36,38581.0,74.0832,74.2174,74.0736,74.1791,38581.0
2024-05-09 09:50:00,77.37,77.52,77.33,77.44,48892.0,74.1887,74.3325,74.1503,74.2558,48892.0
2024-05-09 09:55:00,77.43,77.48,77.28,77.31,31493.0,74.2462,74.2942,74.1024,74.1311,31493.0
2024-05-09 10:00:00,77.31,77.33,77.19,77.21,33583.0,74.1311,74.1503,74.0161,74.0353,33583.0
2024-05-09 10:05:00,77.2,77.24,77.12,77.16,26306.0,74.0257,74.064,73.949,73.9873,26306.0
2024-05-09 10:10:00,77.16,77.22,77.12,77.17,31812.0,73.9873,74.0448,73.949,73.9969,31812.0
2024-05-09 10:15:00,77.16,77.3,77.1,77.28,39713.0,73.9873,74.1216,73.9298,74.1024,39713.0
2024-05-09 10:20:00,77.27,77.29,77.21,77.25,34583.0,74.0928,74.112,74.0353,74.0736,34583.0
2024-05-09 10:25:00,77.25,77.47,77.23,77.45,28005.0,74.0736,74.2846,74.0544,74.2654,28005.0
2024-05-09 10:30:00,77.45,77.54,77.43,77.54,25591.0,74.2654,74.3517,74.2462,74.3517,25591.0
2024-05-09 10:35:00,77.55,77.58,77.47,77.52,14579.0,74.3613,74.39,74.2846,74.3325,14579.0
2024-05-09 10:40:00,77.53,77.65,77.52,77.64,29969.0,74.3421,74.4572,74.3325,74.4476,29969.0
2024-05-09 10:45:00,77.64,77.67,77.56,77.56,23282.0,74.4476,74.4763,74.3709,74.3709,23282.0
2024-05-09 10:50:00,77.58,77.58,77.53,77.57,24811.0,74.39,74.39,74.3421,74.3805,24811.0
2024-05-09 10:55:00,77.56,77.65,77.56,77.6,52469.0,74.3709,74.4572,74.3709,74.4092,52469.0
2024-05-09 11:00:00,77.61,77.67,77.56,77.57,84215.0,74.4188,74.4763,74.3709,74.3805,84215.0
2024-05-09 11:05:00,77.57,77.72,77.56,77.72,45494.0,74.3805,74.5243,74.3709,74.5243,45494.0
2024-05-09 11:10:00,77.71,77.78,77.7,77.72,227049.0,74.5147,74.5818,74.5051,74.5243,227049.0
2024-05-09 11:15:00,77.72,77.78,77.63,77.69,116514.0,74.5243,74.5818,74.438,74.4955,116514.0
2024-05-09 11:20:00,77.7,77.71,77.63,77.69,81715.0,74.5051,74.5147,74.438,74.4955,81715.0
2024-05-09 11:25:00,77.69,77.7,77.63,77.67,29162.0,74.4955,74.5051,74.438,74.4763,29162.0
2024-05-09 11:30:00,77.67,77.73,77.65,77.73,29287.0,74.4763,74.5339,74.4572,74.5339,29287.0
2024-05-09 11:35:00,77.73,77.76,77.69,77.73,24561.0,74.5339,74.5626,74.4955,74.5339,24561.0
2024-05-09 11:40:00,77.73,77.82,77.73,77.79,30693.0,74.5339,74.6202,74.5339,74.5914,30693.0
2024-05-09 11:45:00,77.8,77.84,77.75,77.82,11302.0,74.601,74.6394,74.5531,74.6202,11302.0
2024-05-09 11:50:00,77.84,77.86,77.72,77.75,54075.0,74.6394,74.6585,74.5243,74.5531,54075.0
2024-05-09 11:55:00,77.74,77.85,77.72,77.8,29367.0,74.5435,74.6489,74.5243,74.601,29367.0
2024-05-09 12:00:00,77.79,77.82,77.75,77.81,13403.0,74.5914,74.6202,74.5531,74.6106,13403.0
2024-05-09 12:05:00,77.8,77.92,77.79,77.91,30326.0,74.601,74.7161,74.5914,74.7065,30326.0
2024-05-09 12:10:00,77.9,77.94,77.88,77.94,21882.0,74.6969,74.7352,74.6777,74.7352,21882.0
2024-05-09 12:15:00,77.94,77.98,77.85,77.9,47394.0,74.7352,74.7736,74.6489,74.6969,47394.0
2024-05-09 12:20:00,77.89,77.96,77.81,77.85,36831.0,74.6873,74.7544,74.6106,74.6489,36831.0
2024-05-09 12:25:00,77.85,77.87,77.83,77.83,11289.0,74.6489,74.6681,74.6298,74.6298,11289.0
2024-05-09 12:30:00,77.84,77.87,77.77,77.77,18215.0,74.6394,74.6681,74.5722,74.5722,18215.0
2024-05-09 12:35:00,77.77,77.82,77.77,77.8,16791.0,74.5722,74.6202,74.5722,74.601,16791.0
2024-05-09 12:40:00,77.8,77.83,77.75,77.75,11416.0,74.601,74.6298,74.5531,74.5531,11416.0
2024-05-09 12:45:00,77.76,77.81,77.75,77.78,16966.0,74.5626,74.6106,74.5531,74.5818,16966.0
2024-05-09 12:50:00,77.79,77.83,77.78,77.81,10649.0,74.5914,74.6298,74.5818,74.6106,10649.0
2024-05-09 12:55:00,77.82,77.84,77.75,77.76,15721.0,74.6202,74.6394,74.5531,74.5626,15721.0
2024-05-09 13:00:00,77.76,77.77,77.73,77.75,13672.0,74.5626,74.5722,74.5339,74.5531,13672.0
2024-05-09 13:05:00,77.75,77.81,77.74,77.77,15317.0,74.5531,74.6106,74.5435,74.5722,15317.0
2024-05-09 13:10:00,77.78,77.8,77.76,77.8,11433.0,74.5818,74.601,74.5626,74.601,11433.0
2024-05-09 13:15:00,77.8,77.81,77.7,77.71,21097.0,74.601,74.6106,74.5051,74.5147,21097.0
2024-05-09 13:20:00,77.72,77.75,77.71,77.75,13182.0,74.5243,74.5531,74.5147,74.5531,13182.0
2024-05-09 13:25:00,77.76,77.84,77.76,77.84,22370.0,74.5626,74.6394,74.5626,74.6394,22370.0
2024-05-09 13:30:00,77.84,77.91,77.84,77.86,33439.0,74.6394,74.7065,74.6394,74.6585,33439.0
2024-05-09 13:35:00,77.86,77.92,77.85,77.92,26146.0,74.6585,74.7161,74.6489,74.7161,26146.0
2024-05-09 13:40:00,77.93,77.94,77.89,77.93,23858.0,74.7257,74.7352,74.6873,74.7257,23858.0
2024-05-09 13:45:00,77.93,77.99,77.92,77.92,50849.0,74.7257,74.7832,74.7161,74.7161,50849.0
2024-05-09 13:50:00,77.91,77.92,77.85,77.88,17843.0,74.7065,74.7161,74.6489,74.6777,17843.0
2024-05-09 13:55:00,77.88,77.88,77.81,77.84,18640.0,74.6777,74.6777,74.6106,74.6394,18640.0
2024-05-09 14:00:00,77.84,77.86,77.81,77.83,10704.0,74.6394,74.6585,74.6106,74.6298,10704.0
2024-05-09 14:05:00,77.82,77.87,77.82,77.87,18381.0,74.6202,74.6681,74.6202,74.6681,18381.0
2024-05-09 14:10:00,77.87,77.87,77.83,77.84,10961.0,74.6681,74.6681,74.6298,74.6394,10961.0
2024-05-09 14:15:00,77.84,77.84,77.76,77.81,15814.0,74.6394,74.6394,74.5626,74.6106,15814.0
2024-05-09 14:20:00,77.8,77.81,77.77,77.77,15378.0,74.601,74.6106,74.5722,74.5722,15378.0
2024-05-09 14:25:00,77.77,77.89,77.77,77.86,32893.0,74.5722,74.6873,74.5722,74.6585,32893.0
2024-05-09 14:30:00,77.86,77.92,77.85,77.88,29383.0,74.6585,74.7161,74.6489,74.6777,29383.0
2024-05-09 14:35:00,77.89,77.99,77.88,77.97,31465.0,74.6873,74.7832,74.6777,74.764,31465.0
2024-05-09 14:40:00,77.98,77.99,77.92,77.92,17883.0,74.7736,74.7832,74.7161,74.7161,17883.0
2024-05-09 14:45:00,77.92,77.93,77.88,77.92,20403.0,74.7161,74.7257,74.6777,74.7161,20403.0
2024-05-09 14:50:00,77.92,77.93,77.87,77.88,38180.0,74.7161,74.7257,74.6681,74.6777,38180.0
2024-05-09 14:55:00,77.89,77.95,77.89,77.94,16393.0,74.6873,74.7448,74.6873,74.7352,16393.0
2024-05-09 15:00:00,77.94,77.97,77.82,77.84,28174.0,74.7352,74.764,74.6202,74.6394,28174.0
2024-05-09 15:05:00,77.83,77.91,77.82,77.84,38279.0,74.6298,74.7065,74.6202,74.6394,38279.0
2024-05-09 15:10:00,77.85,77.91,77.84,77.91,41396.0,74.6489,74.7065,74.6394,74.7065,41396.0
2024-05-09 15:15:00,77.91,77.93,77.86,77.9,33153.0,74.7065,74.7257,74.6585,74.6969,33153.0
2024-05-09 15:20:00,77.9,77.91,77.78,77.79,26719.0,74.6969,74.7065,74.5818,74.5914,26719.0
2024-05-09 15:25:00,77.79,77.8,77.75,77.77,36399.0,74.5914,74.601,74.5531,74.5722,36399.0
2024-05-09 15:30:00,77.77,77.85,77.77,77.85,44182.0,74.5722,74.6489,74.5722,74.6489,44182.0
2024-05-09 15:35:00,77.84,77.98,77.84,77.95,85984.0,74.6394,74.7736,74.6394,74.7448,85984.0
2024-05-09 15:40:00,77.95,78.07,77.92,78.01,111119.0,74.7448,74.8599,74.7161,74.8024,111119.0
2024-05-09 15:45:00,78.0,78.15,77.96,78.1,146645.0,74.7928,74.9366,74.7544,74.8887,146645.0
2024-05-09 15:50:00,78.1,78.2,78.06,78.2,164665.0,74.8887,74.9846,74.8503,74.9846,164665.0
2024-05-09 15:55:00,78.2,78.3,78.16,78.26,420653.0,74.9846,75.0804,74.9462,75.0421,420653.0
2024-05-10 09:30:00,78.69,78.74,78.34,78.34,182196.0,75.4544,75.5023,75.1188,75.1188,182196.0
2024-05-10 09:35:00,78.37,78.54,77.98,78.08,83296.0,75.1476,75.3106,74.7736,74.8695,83296.0
2024-05-10 09:40:00,78.11,78.16,77.84,78.02,45762.0,74.8983,74.9462,74.6394,74.812,45762.0
2024-05-10 09:45:00,78.03,78.17,77.96,78.12,91588.0,74.8215,74.9558,74.7544,74.9078,91588.0
2024-05-10 09:50:00,78.14,78.27,78.13,78.15,30581.0,74.927,75.0517,74.9174,74.9366,30581.0
2024-05-10 09:55:00,78.15,78.29,78.14,78.2,34911.0,74.9366,75.0709,74.927,74.9846,34911.0
2024-05-10 10:00:00,78.21,78.21,77.96,78.13,24822.0,74.9941,74.9941,74.7544,74.9174,24822.0
2024-05-10 10:05:00,78.12,78.18,78.09,78.13,189932.0,74.9078,74.9654,74.8791,74.9174,189932.0
2024-05-10 10:10:00,78.14,78.22,78.07,78.22,150695.0,74.927,75.0037,74.8599,75.0037,150695.0
2024-05-10 10:15:00,78.22,78.35,78.22,78.27,97094.0,75.0037,75.1284,75.0037,75.0517,97094.0
2024-05-10 10:20:00,78.31,78.4,78.3,78.32,22387.0,75.09,75.1763,75.0804,75.0996,22387.0
2024-05-10 10:25:00,78.32,78.42,78.26,78.29,28035.0,75.0996,75.1955,75.0421,75.0709,28035.0
2024-05-10 10:30:00,78.29,78.32,78.19,78.26,51160.0,75.0709,75.0996,74.975,75.0421,51160.0
2024-05-10 10:35:00,78.26,78.37,78.24,78.31,29134.0,75.0421,75.1476,75.0229,75.09,29134.0
2024-05-10 10:40:00,78.3,78.32,78.21,78.23,10773.0,75.0804,75.0996,74.9941,75.0133,10773.0
2024-05-10 10:45:00,78.22,78.26,78.18,78.25,16832.0,75.0037,75.0421,74.9654,75.0325,16832.0
2024-05-10 10:50:00,78.25,78.29,78.21,78.22,15787.0,75.0325,75.0709,74.9941,75.0037,15787.0
2024-05-10 10:55:00,78.23,78.25,78.16,78.19,15529.0,75.0133,75.0325,74.9462,74.975,15529.0
2024-05-10 11:00:00,78.19,78.2,77.95,77.98,29752.0,74.975,74.9846,74.7448,74.7736,29752.0
2024-05-10 11:05:00,77.99,78.03,77.89,77.98,35014.0,74.7832,74.8215,74.6873,74.7736,35014.0
2024-05-10 11:10:00,77.98,78.01,77.97,78.0,17226.0,74.7736,74.8024,74.764,74.7928,17226.0
2024-05-10 11:15:00,78.02,78.02,77.92,77.92,40071.0,74.812,74.812,74.7161,74.7161,40071.0
2024-05-10 11:20:00,77.92,78.08,77.9,78.08,39561.0,74.7161,74.8695,74.6969,74.8695,39561.0
2024-05-10 11:25:00,78.06,78.13,78.06,78.11,13685.0,74.8503,74.9174,74.8503,74.8983,13685.0
2024-05-10 11:30:00,78.13,78.13,78.05,78.05,27024.0,74.9174,74.9174,74.8407,74.8407,27024.0
2024-05-10 11:35:00,78.06,78.1,78.04,78.08,12895.0,74.8503,74.8887,74.8311,74.8695,12895.0
2024-05-10 11:40:00,78.09,78.16,78.05,78.05,11548.0,74.8791,74.9462,74.8407,74.8407,11548.0
2024-05-10 11:45:00,78.04,78.11,78.03,78.06,38789.0,74.8311,74.8983,74.8215,74.8503,38789.0
2024-05-10 11:50:00,78.06,78.08,78.04,78.08,16617.0,74.8503,74.8695,74.8311,74.8695,16617.0
2024-05-10 11:55:00,78.08,78.19,78.07,78.17,16240.0,74.8695,74.975,74.8599,74.9558,16240.0
2024-05-10 12:00:00,78.17,78.19,78.1,78.12,21824.0,74.9558,74.975,74.8887,74.9078,21824.0
2024-05-10 12:05:00,78.13,78.15,78.07,78.09,63083.0,74.9174,74.9366,74.8599,74.8791,63083.0
2024-05-10 12:10:00,78.1,78.18,78.09,78.18,9559.0,74.8887,74.9654,74.8791,74.9654,9559.0
2024-05-10 12:15:00,78.18,78.21,78.11,78.12,10901.0,74.9654,74.9941,74.8983,74.9078,10901.0
2024-05-10 12:20:00,78.11,78.18,78.08,78.18,8151.0,74.8983,74.9654,74.8695,74.9654,8151.0
2024-05-10 12:25:00,78.19,78.25,78.16,78.18,21456.0,74.975,75.0325,74.9462,74.9654,21456.0
2024-05-10 12:30:00,78.18,78.19,78.13,78.17,26611.0,74.9654,74.975,74.9174,74.9558,26611.0
2024-05-10 12:35:00,78.17,78.21,78.16,78.19,9278.0,74.9558,74.9941,74.9462,74.975,9278.0
2024-05-10 12:40:00,78.19,78.21,78.18,78.18,10327.0,74.975,74.9941,74.9654,74.9654,10327.0
2024-05-10 12:45:00,78.18,78.24,78.17,78.24,15488.0,74.9654,75.0229,74.9558,75.0229,15488.0
2024-05-10 12:50:00,78.23,78.23,78.19,78.19,11900.0,75.0133,75.0133,74.975,74.975,11900.0
2024-05-10 12:55:00,78.19,78.19,78.05,78.06,7559.0,74.975,74.975,74.8407,74.8503,7559.0
2024-05-10 13:00:00,78.05,78.17,78.05,78.15,6044.0,74.8407,74.9558,74.8407,74.9366,6044.0
2024-05-10 13:05:00,78.14,78.17,78.07,78.07,20756.0,74.927,74.9558,74.8599,74.8599,20756.0
2024-05-10 13:10:00,78.07,78.08,77.96,78.01,18065.0,74.8599,74.8695,74.7544,74.8024,18065.0
2024-05-10 13:15:00,77.99,78.02,77.88,78.02,12769.0,74.7832,74.812,74.6777,74.812,12769.0
2024-05-10 13:20:00,78.03,78.06,77.98,77.98,10762.0,74.8215,74.8503,74.7736,74.7736,10762.0
2024-05-10 13:25:00,77.97,78.02,77.95,78.01,10951.0,74.764,74.812,74.7448,74.8024,10951.0
2024-05-10 13:30:00,78.01,78.08,77.99,78.08,23797.0,74.8024,74.8695,74.7832,74.8695,23797.0
2024-05-10 13:35:00,78.06,78.1,78.05,78.1,21333.0,74.8503,74.8887,74.8407,74.8887,21333.0
2024-05-10 13:40:00,78.11,78.16,78.1,78.12,23352.0,74.8983,74.9462,74.8887,74.9078,23352.0
2024-05-10 13:45:00,78.13,78.19,78.12,78.13,27380.0,74.9174,74.975,74.9078,74.9174,27380.0
2024-05-10 13:50:00,78.12,78.2,78.12,78.2,16505.0,74.9078,74.9846,74.9078,74.9846,16505.0
2024-05-10 13:55:00,78.18,78.19,78.13,78.17,12725.0,74.9654,74.975,74.9174,74.9558,12725.0
2024-05-10 14:00:00,78.19,78.21,78.14,78.15,9991.0,74.975,74.9941,74.927,74.9366,9991.0
2024-05-10 14:05:00,78.15,78.17,78.07,78.12,15810.0,74.9366,74.9558,74.8599,74.9078,15810.0
2024-05-10 14:10:00,78.12,78.14,78.07,78.14,19865.0,74.9078,74.927,74.8599,74.927,19865.0
2024-05-10 14:15:00,78.13,78.2,78.12,78.2,121133.0,74.9174,74.9846,74.9078,74.9846,121133.0
2024-05-10 14:20:00,78.19,78.19,78.1,78.12,10714.0,74.975,74.975,74.8887,74.9078,10714.0
2024-05-10 14:25:00,78.13,78.21,78.12,78.17,92560.0,74.9174,74.9941,74.9078,74.9558,92560.0
2024-05-10 14:30:00,78.17,78.25,78.17,78.23,29619.0,74.9558,75.0325,74.9558,75.0133,29619.0
2024-05-10 14:35:00,78.23,78.28,78.2,78.27,25715.0,75.0133,75.0613,74.9846,75.0517,25715.0
2024-05-10 14:40:00,78.29,78.3,78.23,78.29,20844.0,75.0709,75.0804,75.0133,75.0709,20844.0
2024-05-10 14:45:00,78.29,78.3,78.25,78.25,22793.0,75.0709,75.0804,75.0325,75.0325,22793.0
2024-05-10 14:50:00,78.26,78.34,78.26,78.33,9841.0,75.0421,75.1188,75.0421,75.1092,9841.0
2024-05-10 14:55:00,78.33,78.37,78.32,78.33,23382.0,75.1092,75.1476,75.0996,75.1092,23382.0
2024-05-10 15:00:00,78.32,78.41,78.3,78.38,37393.0,75.0996,75.1859,75.0804,75.1572,37393.0
2024-05-10 15:05:00,78.4,78.47,78.37,78.42,46928.0,75.1763,75.2435,75.1476,75.1955,46928.0
2024-05-10 15:10:00,78.41,78.44,78.38,78.39,23282.0,75.1859,75.2147,75.1572,75.1667,23282.0
2024-05-10 15:15:00,78.38,78.39,78.32,78.33,23182.0,75.1572,75.1667,75.0996,75.1092,23182.0
2024-05-10 15:20:00,78.35,78.37,78.32,78.33,22907.0,75.1284,75.1476,75.0996,75.1092,22907.0
2024-05-10 15:25:00,78.33,78.33,78.23,78.25,23142.0,75.1092,75.1092,75.0133,75.0325,23142.0
2024-05-10 15:30:00,78.25,78.32,78.21,78.3,34121.0,75.0325,75.0996,74.9941,75.0804,34121.0
2024-05-10 15:35:00,78.3,78.37,78.27,78.34,49288.0,75.0804,75.1476,75.0517,75.1188,49288.0
2024-05-10 15:40:00,78.34,78.41,78.33,78.35,38721.0,75.1188,75.1859,75.1092,75.1284,38721.0
2024-05-10 15:45:00,78.34,78.42,78.34,78.35,62318.0,75.1188,75.1955,75.1188,75.1284,62318.0
2024-05-10 15:50:00,78.35,78.39,78.26,78.29,79896.0,75.1284,75.1667,75.0421,75.0709,79896.0
2024-05-10 15:55:00,78.29,78.29,78.12,78.13,160387.0,75.0709,75.0709,74.9078,74.9174,160387.0
2024-05-13 09:30:00,78.5,78.63,78.34,78.55,89092.0,75.2722,75.3969,75.1188,75.3202,89092.0
2024-05-13 09:35:00,78.57,78.64,78.41,78.49,16950.0,75.3393,75.4065,75.1859,75.2626,16950.0
2024-05-13 09:40:00,78.5,78.62,78.45,78.57,48556.0,75.2722,75.3873,75.2243,75.3393,48556.0
2024-05-13 09:45:00,78.58,78.66,78.53,78.54,42575.0,75.3489,75.4256,75.301,75.3106,42575.0
2024-05-13 09:50:00,78.55,78.74,78.55,78.72,28982.0,75.3202,75.5023,75.3202,75.4832,28982.0
2024-05-13 09:55:00,78.73,78.91,78.72,78.72,38207.0,75.4928,75.6654,75.4832,75.4832,38207.0
2024-05-13 10:00:00,78.72,78.83,78.71,78.75,23942.0,75.4832,75.5886,75.4736,75.5119,23942.0
2024-05-13 10:05:00,78.75,78.89,78.72,78.88,54193.0,75.5119,75.6462,75.4832,75.6366,54193.0
2024-05-13 10:10:00,78.88,78.89,78.78,78.81,57105.0,75.6366,75.6462,75.5407,75.5695,57105.0
2024-05-13 10:15:00,78.81,78.81,78.71,78.75,28245.0,75.5695,75.5695,75.4736,75.5119,28245.0
2024-05-13 10:20:00,78.73,78.83,78.71,78.73,39905.0,75.4928,75.5886,75.4736,75.4928,39905.0
2024-05-13 10:25:00,78.74,78.77,78.7,78.77,40901.0,75.5023,75.5311,75.464,75.5311,40901.0
2024-05-13 10:30:00,78.77,78.79,78.66,78.72,29417.0,75.5311,75.5503,75.4256,75.4832,29417.0
2024-05-13 10:35:00,78.72,78.77,78.7,78.73,37379.0,75.4832,75.5311,75.464,75.4928,37379.0
2024-05-13 10:40:00,78.74,78.84,78.74,78.83,27460.0,75.5023,75.5982,75.5023,75.5886,27460.0
2024-05-13 10:45:00,78.84,78.87,78.82,78.84,36691.0,75.5982,75.627,75.5791,75.5982,36691.0
2024-05-13 10:50:00,78.82,78.94,78.82,78.86,32445.0,75.5791,75.6941,75.5791,75.6174,32445.0
2024-05-13 10:55:00,78.88,78.9,78.84,78.9,21089.0,75.6366,75.6558,75.5982,75.6558,21089.0
2024-05-13 11:00:00,78.91,78.93,78.82,78.83,37467.0,75.6654,75.6845,75.5791,75.5886,37467.0
2024-05-13 11:05:00,78.83,78.86,78.74,78.84,43821.0,75.5886,75.6174,75.5023,75.5982,43821.0
2024-05-13 11:10:00,78.83,78.86,78.76,78.79,47191.0,75.5886,75.6174,75.5215,75.5503,47191.0
2024-05-13 11:15:00,78.79,78.83,78.77,78.82,27262.0,75.5503,75.5886,75.5311,75.5791,27262.0
2024-05-13 11:20:00,78.81,78.86,78.81,78.84,24358.0,75.5695,75.6174,75.5695,75.5982,24358.0
2024-05-13 11:25:00,78.84,78.86,78.82,78.83,21208.0,75.5982,75.6174,75.5791,75.5886,21208.0
2024-05-13 11:30:00,78.83,78.83,78.75,78.79,30723.0,75.5886,75.5886,75.5119,75.5503,30723.0
2024-05-13 11:35:00,78.77,78.81,78.74,78.77,27522.0,75.5311,75.5695,75.5023,75.5311,27522.0
2024-05-13 11:40:00,78.78,78.78,78.71,78.74,21440.0,75.5407,75.5407,75.4736,75.5023,21440.0
2024-05-13 11:45:00,78.74,78.75,78.63,78.71,39474.0,75.5023,75.5119,75.3969,75.4736,39474.0
2024-05-13 11:50:00,78.7,78.73,78.64,78.7,37721.0,75.464,75.4928,75.4065,75.464,37721.0
2024-05-13 11:55:00,78.7,78.77,78.68,78.75,33622.0,75.464,75.5311,75.4448,75.5119,33622.0
2024-05-13 12:00:00,78.75,78.82,78.73,78.81,18485.0,75.5119,75.5791,75.4928,75.5695,18485.0
2024-05-13 12:05:00,78.81,78.82,78.73,78.78,20715.0,75.5695,75.5791,75.4928,75.5407,20715.0
2024-05-13 12:10:00,78.79,78.81,78.75,78.8,17454.0,75.5503,75.5695,75.5119,75.5599,17454.0
2024-05-13 12:15:00,78.79,78.82,78.77,78.79,16655.0,75.5503,75.5791,75.5311,75.5503,16655.0
2024-05-13 12:20:00,78.79,78.82,78.78,78.81,18812.0,75.5503,75.5791,75.5407,75.5695,18812.0
2024-05-13 12:25:00,78.81,78.83,78.77,78.8,22393.0,75.5695,75.5886,75.5311,75.5599,22393.0
2024-05-13 12:30:00,78.8,78.8,78.73,78.77,22101.0,75.5599,75.5599,75.4928,75.5311,22101.0
2024-05-13 12:35:00,78.76,78.87,78.76,78.85,16431.0,75.5215,75.627,75.5215,75.6078,16431.0
2024-05-13 12:40:00,78.85,78.9,78.83,78.9,23005.0,75.6078,75.6558,75.5886,75.6558,23005.0
2024-05-13 12:45:00,78.89,78.92,78.86,78.88,17464.0,75.6462,75.6749,75.6174,75.6366,17464.0
2024-05-13 12:50:00,78.87,78.87,78.82,78.83,15315.0,75.627,75.627,75.5791,75.5886,15315.0
2024-05-13 12:55:00,78.82,78.85,78.8,78.85,9745.0,75.5791,75.6078,75.5599,75.6078,9745.0
2024-05-13 13:00:00,78.85,78.85,78.79,78.8,13250.0,75.6078,75.6078,75.5503,75.5599,13250.0
2024-05-13 13:05:00,78.8,78.85,78.79,78.84,28621.0,75.5599,75.6078,75.5503,75.5982,28621.0
2024-05-13 13:10:00,78.84,78.85,78.78,78.8,28494.0,75.5982,75.6078,75.5407,75.5599,28494.0
2024-05-13 13:15:00,78.79,78.8,78.71,78.74,21045.0,75.5503,75.5599,75.4736,75.5023,21045.0
2024-05-13 13:20:00,78.75,78.76,78.62,78.63,27351.0,75.5119,75.5215,75.3873,75.3969,27351.0
2024-05-13 13:25:00,78.64,78.66,78.6,78.65,18524.0,75.4065,75.4256,75.3681,75.4161,18524.0
2024-05-13 13:30:00,78.64,78.65,78.59,78.62,14049.0,75.4065,75.4161,75.3585,75.3873,14049.0
2024-05-13 13:35:00,78.62,78.67,78.6,78.67,14260.0,75.3873,75.4352,75.3681,75.4352,14260.0
2024-05-13 13:40:00,78.68,78.7,78.65,78.7,11420.0,75.4448,75.464,75.4161,75.464,11420.0
2024-05-13 13:45:00,78.72,78.73,78.62,78.63,29758.0,75.4832,75.4928,75.3873,75.3969,29758.0
2024-05-13 13:50:00,78.63,78.65,78.61,78.65,18949.0,75.3969,75.4161,75.3777,75.4161,18949.0
2024-05-13 13:55:00,78.66,78.69,78.61,78.64,17786.0,75.4256,75.4544,75.3777,75.4065,17786.0
2024-05-13 14:00:00,78.64,78.68,78.62,78.67,17347.0,75.4065,75.4448,75.3873,75.4352,17347.0
2024-05-13 14:05:00,78.67,78.69,78.64,78.64,15895.0,75.4352,75.4544,75.4065,75.4065,15895.0
2024-05-13 14:10:00,78.65,78.69,78.64,78.69,11666.0,75.4161,75.4544,75.4065,75.4544,11666.0
2024-05-13 14:15:00,78.69,78.71,78.67,78.7,18485.0,75.4544,75.4736,75.4352,75.464,18485.0
2024-05-13 14:20:00,78.68,78.7,78.67,78.67,14651.0,75.4448,75.464,75.4352,75.4352,14651.0
2024-05-13 14:25:00,78.67,78.71,78.66,78.68,14402.0,75.4352,75.4736,75.4256,75.4448,14402.0
2024-05-13 14:30:00,78.69,78.73,78.67,78.73,10219.0,75.4544,75.4928,75.4352,75.4928,10219.0
2024-05-13 14:35:00,78.73,78.74,78.68,78.7,19448.0,75.4928,75.5023,75.4448,75.464,19448.0
2024-05-13 14:40:00,78.7,78.71,78.66,78.67,12187.0,75.464,75.4736,75.4256,75.4352,12187.0
2024-05-13 14:45:00,78.66,78.71,78.66,78.7,13204.0,75.4256,75.4736,75.4256,75.464,13204.0
2024-05-13 14:50:00,78.69,78.72,78.63,78.67,17826.0,75.4544,75.4832,75.3969,75.4352,17826.0
2024-05-13 14:55:00,78.68,78.72,78.67,78.71,15864.0,75.4448,75.4832,75.4352,75.4736,15864.0
2024-05-13 15:00:00,78.71,78.75,78.68,78.71,26991.0,75.4736,75.5119,75.4448,75.4736,26991.0
2024-05-13 15:05:00,78.7,78.71,78.61,78.63,23097.0,75.464,75.4736,75.3777,75.3969,23097.0
2024-05-13 15:10:00,78.64,78.71,78.62,78.7,19399.0,75.4065,75.4736,75.3873,75.464,19399.0
2024-05-13 15:15:00,78.69,78.72,78.68,78.72,19594.0,75.4544,75.4832,75.4448,75.4832,19594.0
2024-05-13 15:20:00,78.72,78.74,78.65,78.67,44290.0,75.4832,75.5023,75.4161,75.4352,44290.0
2024-05-13 15:25:00,78.67,78.7,78.63,78.68,34685.0,75.4352,75.464,75.3969,75.4448,34685.0
2024-05-13 15:30:00,78.67,78.74,78.66,78.72,50721.0,75.4352,75.5023,75.4256,75.4832,50721.0
2024-05-13 15:35:00,78.72,78.76,78.7,78.75,72513.0,75.4832,75.5215,75.464,75.5119,72513.0
2024-05-13 15:40:00,78.75,78.79,78.61,78.63,65676.0,75.5119,75.5503,75.3777,75.3969,65676.0
2024-05-13 15:45:00,78.63,78.75,78.61,78.71,61976.0,75.3969,75.5119,75.3777,75.4736,61976.0
2024-05-13 15:50:00,78.72,78.8,78.66,78.7,126224.0,75.4832,75.5599,75.4256,75.464,126224.0
2024-05-13 15:55:00,78.7,78.72,78.65,78.71,241015.0,75.464,75.4832,75.4161,75.4736,241015.0
2024-05-14 09:30:00,79.0,79.16,78.96,78.97,90686.0,75.7517,75.9051,75.7133,75.7229,90686.0
2024-05-14 09:35:00,78.85,78.94,78.68,78.82,14291.0,75.6078,75.6941,75.4448,75.5791,14291.0
2024-05-14 09:40:00,78.79,78.84,78.67,78.72,10669.0,75.5503,75.5982,75.4352,75.4832,10669.0
2024-05-14 09:45:00,78.72,78.73,78.6,78.66,16259.0,75.4832,75.4928,75.3681,75.4256,16259.0
2024-05-14 09:50:00,78.67,78.71,78.61,78.67,12911.0,75.4352,75.4736,75.3777,75.4352,12911.0
2024-05-14 09:55:00,78.67,78.7,78.64,78.69,14301.0,75.4352,75.464,75.4065,75.4544,14301.0
2024-05-14 10:00:00,78.72,78.78,78.7,78.77,34904.0,75.4832,75.5407,75.464,75.5311,34904.0
2024-05-14 10:05:00,78.78,78.84,78.74,78.77,32836.0,75.5407,75.5982,75.5023,75.5311,32836.0
2024-05-14 10:10:00,78.77,78.85,78.77,78.8,51192.0,75.5311,75.6078,75.5311,75.5599,51192.0
2024-05-14 10:15:00,78.8,78.81,78.68,78.77,25424.0,75.5599,75.5695,75.4448,75.5311,25424.0
2024-05-14 10:20:00,78.77,78.81,78.73,78.81,21087.0,75.5311,75.5695,75.4928,75.5695,21087.0
2024-05-14 10:25:00,78.81,78.83,78.76,78.8,17769.0,75.5695,75.5886,75.5215,75.5599,17769.0
2024-05-14 10:30:00,78.78,78.8,78.74,78.74,19698.0,75.5407,75.5599,75.5023,75.5023,19698.0
2024-05-14 10:35:00,78.76,78.82,78.73,78.77,25607.0,75.5215,75.5791,75.4928,75.5311,25607.0
2024-05-14 10:40:00,78.75,78.76,78.71,78.75,10831.0,75.5119,75.5215,75.4736,75.5119,10831.0
2024-05-14 10:45:00,78.76,78.78,78.7,78.73,17427.0,75.5215,75.5407,75.464,75.4928,17427.0
2024-05-14 10:50:00,78.73,78.81,78.7,78.78,33487.0,75.4928,75.5695,75.464,75.5407,33487.0
2024-05-14 10:55:00,78.77,78.78,78.71,78.77,19678.0,75.5311,75.5407,75.4736,75.5311,19678.0
2024-05-14 11:00:00,78.77,78.77,78.65,78.68,24794.0,75.5311,75.5311,75.4161,75.4448,24794.0
2024-05-14 11:05:00,78.67,78.72,78.66,78.7,27341.0,75.4352,75.4832,75.4256,75.464,27341.0
2024-05-14 11:10:00,78.7,78.71,78.57,78.57,23890.0,75.464,75.4736,75.3393,75.3393,23890.0
2024-05-14 11:15:00,78.56,78.6,78.52,78.57,30376.0,75.3298,75.3681,75.2914,75.3393,30376.0
2024-05-14 11:20:00,78.58,78.59,78.51,78.53,27112.0,75.3489,75.3585,75.2818,75.301,27112.0
2024-05-14 11:25:00,78.54,78.55,78.5,78.53,15803.0,75.3106,75.3202,75.2722,75.301,15803.0
2024-05-14 11:30:00,78.54,78.56,78.52,78.53,10095.0,75.3106,75.3298,75.2914,75.301,10095.0
2024-05-14 11:35:00,78.53,78.61,78.52,78.61,20267.0,75.301,75.3777,75.2914,75.3777,20267.0
2024-05-14 11:40:00,78.62,78.65,78.59,78.59,18005.0,75.3873,75.4161,75.3585,75.3585,18005.0
2024-05-14 11:45:00,78.59,78.63,78.57,78.62,23860.0,75.3585,75.3969,75.3393,75.3873,23860.0
2024-05-14 11:50:00,78.62,78.63,78.59,78.61,19179.0,75.3873,75.3969,75.3585,75.3777,19179.0
2024-05-14 11:55:00,78.61,78.63,78.57,78.61,20085.0,75.3777,75.3969,75.3393,75.3777,20085.0
2024-05-14 12:00:00,78.61,78.63,78.57,78.59,17145.0,75.3777,75.3969,75.3393,75.3585,17145.0
2024-05-14 12:05:00,78.58,78.6,78.58,78.59,13557.0,75.3489,75.3681,75.3489,75.3585,13557.0
2024-05-14 12:10:00,78.59,78.6,78.57,78.58,21985.0,75.3585,75.3681,75.3393,75.3489,21985.0
2024-05-14 12:15:00,78.59,78.59,78.5,78.56,29547.0,75.3585,75.3585,75.2722,75.3298,29547.0
2024-05-14 12:20:00,78.56,78.61,78.54,78.59,10687.0,75.3298,75.3777,75.3106,75.3585,10687.0
2024-05-14 12:25:00,78.59,78.63,78.58,78.61,15040.0,75.3585,75.3969,75.3489,75.3777,15040.0
2024-05-14 12:30:00,78.61,78.63,78.58,78.59,14235.0,75.3777,75.3969,75.3489,75.3585,14235.0
2024-05-14 12:35:00,78.59,78.6,78.57,78.59,12095.0,75.3585,75.3681,75.3393,75.3585,12095.0
2024-05-14 12:40:00,78.59,78.61,78.57,78.6,13492.0,75.3585,75.3777,75.3393,75.3681,13492.0
2024-05-14 12:45:00,78.6,78.65,78.6,78.62,13919.0,75.3681,75.4161,75.3681,75.3873,13919.0
2024-05-14 12:50:00,78.63,78.65,78.61,78.61,10690.0,75.3969,75.4161,75.3777,75.3777,10690.0
2024-05-14 12:55:00,78.61,78.63,78.58,78.59,9770.0,75.3777,75.3969,75.3489,75.3585,9770.0
2024-05-14 13:00:00,78.59,78.6,78.57,78.58,14884.0,75.3585,75.3681,75.3393,75.3489,14884.0
2024-05-14 13:05:00,78.58,78.59,78.52,78.53,72533.0,75.3489,75.3585,75.2914,75.301,72533.0
2024-05-14 13:10:00,78.54,78.54,78.44,78.47,44225.0,75.3106,75.3106,75.2147,75.2435,44225.0
2024-05-14 13:15:00,78.46,78.48,78.37,78.42,21853.0,75.2339,75.253,75.1476,75.1955,21853.0
2024-05-14 13:20:00,78.41,78.44,78.37,78.38,25767.0,75.1859,75.2147,75.1476,75.1572,25767.0
2024-05-14 13:25:00,78.39,78.49,78.37,78.47,15222.0,75.1667,75.2626,75.1476,75.2435,15222.0
2024-05-14 13:30:00,78.47,78.5,78.45,78.48,21257.0,75.2435,75.2722,75.2243,75.253,21257.0
2024-05-14 13:35:00,78.47,78.52,78.47,78.52,16995.0,75.2435,75.2914,75.2435,75.2914,16995.0
2024-05-14 13:40:00,78.52,78.53,78.5,78.52,13911.0,75.2914,75.301,75.2722,75.2914,13911.0
2024-05-14 13:45:00,78.53,78.55,78.49,78.51,17632.0,75.301,75.3202,75.2626,75.2818,17632.0
2024-05-14 13:50:00,78.52,78.54,78.48,78.52,17182.0,75.2914,75.3106,75.253,75.2914,17182.0
2024-05-14 13:55:00,78.51,78.57,78.51,78.56,13782.0,75.2818,75.3393,75.2818,75.3298,13782.0
2024-05-14 14:00:00,78.55,78.59,78.55,78.57,12653.0,75.3202,75.3585,75.3202,75.3393,12653.0
2024-05-14 14:05:00,78.57,78.59,78.53,78.56,15112.0,75.3393,75.3585,75.301,75.3298,15112.0
2024-05-14 14:10:00,78.56,78.6,78.56,78.58,16082.0,75.3298,75.3681,75.3298,75.3489,16082.0
2024-05-14 14:15:00,78.58,78.63,78.55,78.62,25505.0,75.3489,75.3969,75.3202,75.3873,25505.0
2024-05-14 14:20:00,78.62,78.62,78.6,78.61,12890.0,75.3873,75.3873,75.3681,75.3777,12890.0
2024-05-14 14:25:00,78.61,78.61,78.55,78.56,24700.0,75.3777,75.3777,75.3202,75.3298,24700.0
2024-05-14 14:30:00,78.56,78.66,78.56,78.65,20634.0,75.3298,75.4256,75.3298,75.4161,20634.0
2024-05-14 14:35:00,78.66,78.72,78.65,78.71,16262.0,75.4256,75.4832,75.4161,75.4736,16262.0
2024-05-14 14:40:00,78.72,78.76,78.7,78.73,17385.0,75.4832,75.5215,75.464,75.4928,17385.0
2024-05-14 14:45:00,78.73,78.74,78.66,78.67,19343.0,75.4928,75.5023,75.4256,75.4352,19343.0
2024-05-14 14:50:00,78.67,78.73,78.67,78.71,16328.0,75.4352,75.4928,75.4352,75.4736,16328.0
2024-05-14 14:55:00,78.72,78.74,78.69,78.71,15057.0,75.4832,75.5023,75.4544,75.4736,15057.0
2024-05-14 15:00:00,78.71,78.74,78.68,78.72,25188.0,75.4736,75.5023,75.4448,75.4832,25188.0
2024-05-14 15:05:00,78.72,78.73,78.7,78.73,15145.0,75.4832,75.4928,75.464,75.4928,15145.0
2024-05-14 15:10:00,78.73,78.74,78.7,78.7,34175.0,75.4928,75.5023,75.464,75.464,34175.0
2024-05-14 15:15:00,78.7,78.75,78.7,78.73,26280.0,75.464,75.5119,75.464,75.4928,26280.0
2024-05-14 15:20:00,78.73,78.81,78.73,78.77,30186.0,75.4928,75.5695,75.4928,75.5311,30186.0
2024-05-14 15:25:00,78.77,78.77,78.71,78.73,18600.0,75.5311,75.5311,75.4736,75.4928,18600.0
2024-05-14 15:30:00,78.73,78.75,78.68,78.75,22191.0,75.4928,75.5119,75.4448,75.5119,22191.0
2024-05-14 15:35:00,78.75,78.79,78.67,78.7,57542.0,75.5119,75.5503,75.4352,75.464,57542.0
2024-05-14 15:40:00,78.71,78.82,78.7,78.81,50705.0,75.4736,75.5791,75.464,75.5695,50705.0
2024-05-14 15:45:00,78.81,78.82,78.72,78.75,73477.0,75.5695,75.5791,75.4832,75.5119,73477.0
2024-05-14 15:50:00,78.75,78.87,78.73,78.83,105916.0,75.5119,75.627,75.4928,75.5886,105916.0
2024-05-14 15:55:00,78.83,78.85,78.71,78.72,260608.0,75.5886,75.6078,75.4736,75.4832,260608.0
2024-05-15 09:30:00,79.11,79.51,79.11,79.51,112507.0,75.8571,76.2407,75.8571,76.2407,112507.0
2024-05-15 09:35:00,79.52,79.57,79.4,79.51,45724.0,76.2503,76.2982,76.1352,76.2407,45724.0
2024-05-15 09:40:00,79.49,79.57,79.43,79.46,65341.0,76.2215,76.2982,76.164,76.1927,65341.0
2024-05-15 09:45:00,79.48,79.51,79.3,79.37,39930.0,76.2119,76.2407,76.0393,76.1064,39930.0
2024-05-15 09:50:00,79.38,79.47,79.37,79.42,21768.0,76.116,76.2023,76.1064,76.1544,21768.0
2024-05-15 09:55:00,79.43,79.5,79.41,79.48,24790.0,76.164,76.2311,76.1448,76.2119,24790.0
2024-05-15 10:00:00,79.49,79.58,79.41,79.54,36062.0,76.2215,76.3078,76.1448,76.2695,36062.0
2024-05-15 10:05:00,79.54,79.6,79.48,79.58,30426.0,76.2695,76.327,76.2119,76.3078,30426.0
2024-05-15 10:10:00,79.58,79.6,79.51,79.59,23335.0,76.3078,76.327,76.2407,76.3174,23335.0
2024-05-15 10:15:00,79.59,79.66,79.57,79.64,12728.0,76.3174,76.3845,76.2982,76.3653,12728.0
2024-05-15 10:20:00,79.64,79.67,79.59,79.64,9992.0,76.3653,76.3941,76.3174,76.3653,9992.0
2024-05-15 10:25:00,79.62,79.77,79.62,79.7,19616.0,76.3462,76.49,76.3462,76.4229,19616.0
2024-05-15 10:30:00,79.7,79.73,79.65,79.65,15158.0,76.4229,76.4516,76.3749,76.3749,15158.0
2024-05-15 10:35:00,79.64,79.66,79.54,79.56,35637.0,76.3653,76.3845,76.2695,76.2886,35637.0
2024-05-15 10:40:00,79.55,79.59,79.51,79.58,12711.0,76.279,76.3174,76.2407,76.3078,12711.0
2024-05-15 10:45:00,79.58,79.62,79.45,79.45,11943.0,76.3078,76.3462,76.1832,76.1832,11943.0
2024-05-15 10:50:00,79.46,79.49,79.44,79.46,23195.0,76.1927,76.2215,76.1736,76.1927,23195.0
2024-05-15 10:55:00,79.43,79.49,79.43,79.45,21747.0,76.164,76.2215,76.164,76.1832,21747.0
2024-05-15 11:00:00,79.45,79.46,79.37,79.45,13037.0,76.1832,76.1927,76.1064,76.1832,13037.0
2024-05-15 11:05:00,79.44,79.46,79.41,79.42,13170.0,76.1736,76.1927,76.1448,76.1544,13170.0
2024-05-15 11:10:00,79.41,79.46,79.39,79.44,16723.0,76.1448,76.1927,76.1256,76.1736,16723.0
2024-05-15 11:15:00,79.46,79.47,79.37,79.37,16587.0,76.1927,76.2023,76.1064,76.1064,16587.0
2024-05-15 11:20:00,79.37,79.39,79.34,79.36,15300.0,76.1064,76.1256,76.0777,76.0969,15300.0
2024-05-15 11:25:00,79.37,79.42,79.36,79.38,25174.0,76.1064,76.1544,76.0969,76.116,25174.0
2024-05-15 11:30:00,79.39,79.39,79.3,79.3,39300.0,76.1256,76.1256,76.0393,76.0393,39300.0
2024-05-15 11:35:00,79.31,79.32,79.19,79.23,39823.0,76.0489,76.0585,75.9338,75.9722,39823.0
2024-05-15 11:40:00,79.22,79.27,79.19,79.24,8964.0,75.9626,76.0106,75.9338,75.9818,8964.0
2024-05-15 11:45:00,79.25,79.27,79.2,79.22,13323.0,75.9914,76.0106,75.9434,75.9626,13323.0
2024-05-15 11:50:00,79.22,79.25,79.16,79.17,37578.0,75.9626,75.9914,75.9051,75.9147,37578.0
2024-05-15 11:55:00,79.16,79.2,79.12,79.19,37556.0,75.9051,75.9434,75.8667,75.9338,37556.0
2024-05-15 12:00:00,79.2,79.22,79.14,79.14,21530.0,75.9434,75.9626,75.8859,75.8859,21530.0
2024-05-15 12:05:00,79.14,79.14,79.03,79.07,18794.0,75.8859,75.8859,75.7804,75.8188,18794.0
2024-05-15 12:10:00,79.08,79.15,79.06,79.12,15098.0,75.8284,75.8955,75.8092,75.8667,15098.0
2024-05-15 12:15:00,79.14,79.15,79.08,79.09,10236.0,75.8859,75.8955,75.8284,75.838,10236.0
2024-05-15 12:20:00,79.09,79.1,79.06,79.07,41870.0,75.838,75.8475,75.8092,75.8188,41870.0
2024-05-15 12:25:00,79.08,79.13,79.06,79.13,11270.0,75.8284,75.8763,75.8092,75.8763,11270.0
2024-05-15 12:30:00,79.13,79.14,79.07,79.09,14324.0,75.8763,75.8859,75.8188,75.838,14324.0
2024-05-15 12:35:00,79.08,79.23,79.08,79.22,16798.0,75.8284,75.9722,75.8284,75.9626,16798.0
2024-05-15 12:40:00,79.22,79.37,79.21,79.37,12605.0,75.9626,76.1064,75.953,76.1064,12605.0
2024-05-15 12:45:00,79.37,79.4,79.31,79.38,31670.0,76.1064,76.1352,76.0489,76.116,31670.0
2024-05-15 12:50:00,79.39,79.44,79.39,79.39,12985.0,76.1256,76.1736,76.1256,76.1256,12985.0
2024-05-15 12:55:00,79.4,79.45,79.4,79.42,19006.0,76.1352,76.1832,76.1352,76.1544,19006.0
2024-05-15 13:00:00,79.42,79.46,79.37,79.46,12640.0,76.1544,76.1927,76.1064,76.1927,12640.0
2024-05-15 13:05:00,79.46,79.46,79.32,79.33,12705.0,76.1927,76.1927,76.0585,76.0681,12705.0
2024-05-15 13:10:00,79.34,79.35,79.31,79.34,9515.0,76.0777,76.0873,76.0489,76.0777,9515.0
2024-05-15 13:15:00,79.34,79.36,79.31,79.35,20540.0,76.0777,76.0969,76.0489,76.0873,20540.0
2024-05-15 13:20:00,79.34,79.35,79.3,79.31,6820.0,76.0777,76.0873,76.0393,76.0489,6820.0
2024-05-15 13:25:00,79.31,79.33,79.27,79.28,8995.0,76.0489,76.0681,76.0106,76.0201,8995.0
2024-05-15 13:30:00,79.27,79.29,79.22,79.25,13768.0,76.0106,76.0297,75.9626,75.9914,13768.0
2024-05-15 13:35:00,79.25,79.26,79.19,79.24,8018.0,75.9914,76.001,75.9338,75.9818,8018.0
2024-05-15 13:40:00,79.23,79.23,79.17,79.2,15584.0,75.9722,75.9722,75.9147,75.9434,15584.0
2024-05-15 13:45:00,79.21,79.22,79.16,79.2,12464.0,75.953,75.9626,75.9051,75.9434,12464.0
2024-05-15 13:50:00,79.21,79.26,79.21,79.22,8155.0,75.953,76.001,75.953,75.9626,8155.0
2024-05-15 13:55:00,79.22,79.24,79.19,79.23,8478.0,75.9626,75.9818,75.9338,75.9722,8478.0
2024-05-15 14:00:00,79.23,79.24,79.21,79.23,8246.0,75.9722,75.9818,75.953,75.9722,8246.0
2024-05-15 14:05:00,79.23,79.31,79.23,79.29,18454.0,75.9722,76.0489,75.9722,76.0297,18454.0
2024-05-15 14:10:00,79.29,79.32,79.27,79.32,24625.0,76.0297,76.0585,76.0106,76.0585,24625.0
2024-05-15 14:15:00,79.32,79.34,79.29,79.34,18557.0,76.0585,76.0777,76.0297,76.0777,18557.0
2024-05-15 14:20:00,79.34,79.39,79.33,79.38,23136.0,76.0777,76.1256,76.0681,76.116,23136.0
2024-05-15 14:25:00,79.37,79.37,79.32,79.34,17743.0,76.1064,76.1064,76.0585,76.0777,17743.0
2024-05-15 14:30:00,79.34,79.34,79.25,79.27,14810.0,76.0777,76.0777,75.9914,76.0106,14810.0
2024-05-15 14:35:00,79.27,79.31,79.23,79.31,9280.0,76.0106,76.0489,75.9722,76.0489,9280.0
2024-05-15 14:40:00,79.31,79.31,79.28,79.29,9611.0,76.0489,76.0489,76.0201,76.0297,9611.0
2024-05-15 14:45:00,79.29,79.31,79.27,79.28,15341.0,76.0297,76.0489,76.0106,76.0201,15341.0
2024-05-15 14:50:00,79.27,79.3,79.25,79.3,25504.0,76.0106,76.0393,75.9914,76.0393,25504.0
2024-05-15 14:55:00,79.3,79.42,79.3,79.4,42490.0,76.0393,76.1544,76.0393,76.1352,42490.0
2024-05-15 15:00:00,79.4,79.4,79.33,79.35,20374.0,76.1352,76.1352,76.0681,76.0873,20374.0
2024-05-15 15:05:00,79.34,79.36,79.31,79.35,34448.0,76.0777,76.0969,76.0489,76.0873,34448.0
2024-05-15 15:10:00,79.35,79.4,79.34,79.34,19651.0,76.0873,76.1352,76.0777,76.0777,19651.0
2024-05-15 15:15:00,79.34,79.37,79.3,79.31,12539.0,76.0777,76.1064,76.0393,76.0489,12539.0
2024-05-15 15:20:00,79.3,79.36,79.28,79.35,17696.0,76.0393,76.0969,76.0201,76.0873,17696.0
2024-05-15 15:25:00,79.35,79.4,79.31,79.33,17131.0,76.0873,76.1352,76.0489,76.0681,17131.0
2024-05-15 15:30:00,79.33,79.35,79.29,79.35,26835.0,76.0681,76.0873,76.0297,76.0873,26835.0
2024-05-15 15:35:00,79.36,79.36,79.26,79.29,35732.0,76.0969,76.0969,76.001,76.0297,35732.0
2024-05-15 15:40:00,79.29,79.35,79.27,79.33,37389.0,76.0297,76.0873,76.0106,76.0681,37389.0
2024-05-15 15:45:00,79.33,79.36,79.3,79.32,39318.0,76.0681,76.0969,76.0393,76.0585,39318.0
2024-05-15 15:50:00,79.32,79.4,79.28,79.4,83491.0,76.0585,76.1352,76.0201,76.1352,83491.0
2024-05-15 15:55:00,79.4,79.5,79.3,79.33,224882.0,76.1352,76.2311,76.0393,76.0681,224882.0
2024-05-16 09:30:00,79.23,79.65,79.23,79.49,77040.0,75.9722,76.3749,75.9722,76.2215,77040.0
2024-05-16 09:35:00,79.46,79.62,79.46,79.49,41019.0,76.1927,76.3462,76.1927,76.2215,41019.0
2024-05-16 09:40:00,79.46,79.57,79.42,79.56,25254.0,76.1927,76.2982,76.1544,76.2886,25254.0
2024-05-16 09:45:00,79.54,79.56,79.46,79.52,16936.0,76.2695,76.2886,76.1927,76.2503,16936.0
2024-05-16 09:50:00,79.52,79.61,79.47,79.61,15023.0,76.2503,76.3366,76.2023,76.3366,15023.0
2024-05-16 09:55:00,79.59,79.6,79.51,79.54,18753.0,76.3174,76.327,76.2407,76.2695,18753.0
2024-05-16 10:00:00,79.54,79.61,79.49,79.5,30069.0,76.2695,76.3366,76.2215,76.2311,30069.0
2024-05-16 10:05:00,79.5,79.59,79.49,79.51,30691.0,76.2311,76.3174,76.2215,76.2407,30691.0
2024-05-16 10:10:00,79.53,79.66,79.53,79.65,50945.0,76.2599,76.3845,76.2599,76.3749,50945.0
2024-05-16 10:15:00,79.65,79.65,79.58,79.59,34050.0,76.3749,76.3749,76.3078,76.3174,34050.0
2024-05-16 10:20:00,79.58,79.58,79.5,79.52,24946.0,76.3078,76.3078,76.2311,76.2503,24946.0
2024-05-16 10:25:00,79.52,79.56,79.51,79.54,23852.0,76.2503,76.2886,76.2407,76.2695,23852.0
2024-05-16 10:30:00,79.53,79.57,79.51,79.56,14163.0,76.2599,76.2982,76.2407,76.2886,14163.0
2024-05-16 10:35:00,79.57,79.64,79.57,79.64,23733.0,76.2982,76.3653,76.2982,76.3653,23733.0
2024-05-16 10:40:00,79.64,79.67,79.59,79.66,21098.0,76.3653,76.3941,76.3174,76.3845,21098.0
2024-05-16 10:45:00,79.66,79.73,79.65,79.73,19424.0,76.3845,76.4516,76.3749,76.4516,19424.0
2024-05-16 10:50:00,79.73,79.76,79.67,79.7,22792.0,76.4516,76.4804,76.3941,76.4229,22792.0
2024-05-16 10:55:00,79.71,79.77,79.7,79.7,15831.0,76.4325,76.49,76.4229,76.4229,15831.0
2024-05-16 11:00:00,79.7,79.74,79.67,79.73,20983.0,76.4229,76.4612,76.3941,76.4516,20983.0
2024-05-16 11:05:00,79.75,79.8,79.74,79.75,37802.0,76.4708,76.5188,76.4612,76.4708,37802.0
2024-05-16 11:10:00,79.74,79.85,79.73,79.84,47404.0,76.4612,76.5667,76.4516,76.5571,47404.0
2024-05-16 11:15:00,79.84,79.84,79.7,79.72,25737.0,76.5571,76.5571,76.4229,76.4421,25737.0
2024-05-16 11:20:00,79.72,79.73,79.67,79.71,14343.0,76.4421,76.4516,76.3941,76.4325,14343.0
2024-05-16 11:25:00,79.69,79.71,79.67,79.67,10386.0,76.4133,76.4325,76.3941,76.3941,10386.0
2024-05-16 11:30:00,79.65,79.68,79.64,79.66,13028.0,76.3749,76.4037,76.3653,76.3845,13028.0
2024-05-16 11:35:00,79.65,79.7,79.64,79.69,13272.0,76.3749,76.4229,76.3653,76.4133,13272.0
2024-05-16 11:40:00,79.69,79.73,79.68,79.72,11453.0,76.4133,76.4516,76.4037,76.4421,11453.0
2024-05-16 11:45:00,79.73,79.74,79.67,79.7,14403.0,76.4516,76.4612,76.3941,76.4229,14403.0
2024-05-16 11:50:00,79.69,79.73,79.67,79.72,17040.0,76.4133,76.4516,76.3941,76.4421,17040.0
2024-05-16 11:55:00,79.71,79.74,79.69,79.73,23737.0,76.4325,76.4612,76.4133,76.4516,23737.0
2024-05-16 12:00:00,79.74,79.8,79.7,79.71,16707.0,76.4612,76.5188,76.4229,76.4325,16707.0
2024-05-16 12:05:00,79.71,79.72,79.66,79.66,22032.0,76.4325,76.4421,76.3845,76.3845,22032.0
2024-05-16 12:10:00,79.66,79.71,79.65,79.69,52381.0,76.3845,76.4325,76.3749,76.4133,52381.0
2024-05-16 12:15:00,79.68,79.74,79.68,79.7,28559.0,76.4037,76.4612,76.4037,76.4229,28559.0
2024-05-16 12:20:00,79.7,79.76,79.69,79.75,22692.0,76.4229,76.4804,76.4133,76.4708,22692.0
2024-05-16 12:25:00,79.75,79.76,79.65,79.65,14581.0,76.4708,76.4804,76.3749,76.3749,14581.0
2024-05-16 12:30:00,79.64,79.69,79.61,79.67,18954.0,76.3653,76.4133,76.3366,76.3941,18954.0
2024-05-16 12:35:00,79.66,79.69,79.65,79.66,9383.0,76.3845,76.4133,76.3749,76.3845,9383.0
2024-05-16 12:40:00,79.66,79.66,79.63,79.64,13461.0,76.3845,76.3845,76.3558,76.3653,13461.0
2024-05-16 12:45:00,79.65,79.66,79.6,79.65,30401.0,76.3749,76.3845,76.327,76.3749,30401.0
2024-05-16 12:50:00,79.65,79.69,79.65,79.69,39738.0,76.3749,76.4133,76.3749,76.4133,39738.0
2024-05-16 12:55:00,79.69,79.71,79.64,79.66,29558.0,76.4133,76.4325,76.3653,76.3845,29558.0
2024-05-16 13:00:00,79.66,79.71,79.65,79.7,17123.0,76.3845,76.4325,76.3749,76.4229,17123.0
2024-05-16 13:05:00,79.7,79.71,79.67,79.68,10271.0,76.4229,76.4325,76.3941,76.4037,10271.0
2024-05-16 13:10:00,79.67,79.76,79.67,79.74,42667.0,76.3941,76.4804,76.3941,76.4612,42667.0
2024-05-16 13:15:00,79.73,79.77,79.71,79.73,17621.0,76.4516,76.49,76.4325,76.4516,17621.0
2024-05-16 13:20:00,79.75,79.8,79.72,79.73,8408.0,76.4708,76.5188,76.4421,76.4516,8408.0
2024-05-16 13:25:00,79.72,79.76,79.69,79.69,15982.0,76.4421,76.4804,76.4133,76.4133,15982.0
2024-05-16 13:30:00,79.7,79.7,79.63,79.63,14784.0,76.4229,76.4229,76.3558,76.3558,14784.0
2024-05-16 13:35:00,79.63,79.65,79.6,79.61,17005.0,76.3558,76.3749,76.327,76.3366,17005.0
2024-05-16 13:40:00,79.61,79.64,79.56,79.63,15072.0,76.3366,76.3653,76.2886,76.3558,15072.0
2024-05-16 13:45:00,79.63,79.69,79.61,79.69,14047.0,76.3558,76.4133,76.3366,76.4133,14047.0
2024-05-16 13:50:00,79.69,79.7,79.66,79.68,13230.0,76.4133,76.4229,76.3845,76.4037,13230.0
2024-05-16 13:55:00,79.69,79.72,79.68,79.7,19532.0,76.4133,76.4421,76.4037,76.4229,19532.0
2024-05-16 14:00:00,79.7,79.74,79.7,79.73,14603.0,76.4229,76.4612,76.4229,76.4516,14603.0
2024-05-16 14:05:00,79.73,79.75,79.7,79.71,17822.0,76.4516,76.4708,76.4229,76.4325,17822.0
2024-05-16 14:10:00,79.71,79.75,79.71,79.72,17311.0,76.4325,76.4708,76.4325,76.4421,17311.0
2024-05-16 14:15:00,79.71,79.74,79.69,79.7,17257.0,76.4325,76.4612,76.4133,76.4229,17257.0
2024-05-16 14:20:00,79.7,79.71,79.67,79.69,18152.0,76.4229,76.4325,76.3941,76.4133,18152.0
2024-05-16 14:25:00,79.7,79.7,79.63,79.66,23739.0,76.4229,76.4229,76.3558,76.3845,23739.0
2024-05-16 14:30:00,79.65,79.65,79.57,79.61,37348.0,76.3749,76.3749,76.2982,76.3366,37348.0
2024-05-16 14:35:00,79.61,79.68,79.6,79.63,34520.0,76.3366,76.4037,76.327,76.3558,34520.0
2024-05-16 14:40:00,79.63,79.65,79.6,79.62,17499.0,76.3558,76.3749,76.327,76.3462,17499.0
2024-05-16 14:45:00,79.62,79.64,79.49,79.5,27130.0,76.3462,76.3653,76.2215,76.2311,27130.0
2024-05-16 14:50:00,79.5,79.53,79.48,79.49,39592.0,76.2311,76.2599,76.2119,76.2215,39592.0
2024-05-16 14:55:00,79.5,79.55,79.45,79.54,26765.0,76.2311,76.279,76.1832,76.2695,26765.0
2024-05-16 15:00:00,79.54,79.67,79.52,79.61,113913.0,76.2695,76.3941,76.2503,76.3366,113913.0
2024-05-16 15:05:00,79.61,79.72,79.61,79.72,29322.0,76.3366,76.4421,76.3366,76.4421,29322.0
2024-05-16 15:10:00,79.71,79.72,79.65,79.68,34511.0,76.4325,76.4421,76.3749,76.4037,34511.0
2024-05-16 15:15:00,79.67,79.73,79.67,79.73,22299.0,76.3941,76.4516,76.3941,76.4516,22299.0
2024-05-16 15:20:00,79.73,79.74,79.69,79.73,42339.0,76.4516,76.4612,76.4133,76.4516,42339.0
2024-05-16 15:25:00,79.73,79.74,79.69,79.73,32280.0,76.4516,76.4612,76.4133,76.4516,32280.0
2024-05-16 15:30:00,79.73,79.77,79.68,79.7,65295.0,76.4516,76.49,76.4037,76.4229,65295.0
2024-05-16 15:35:00,79.7,79.73,79.51,79.53,123852.0,76.4229,76.4516,76.2407,76.2599,123852.0
2024-05-16 15:40:00,79.53,79.61,79.49,79.5,52629.0,76.2599,76.3366,76.2215,76.2311,52629.0
2024-05-16 15:45:00,79.49,79.53,79.39,79.48,85040.0,76.2215,76.2599,76.1256,76.2119,85040.0
2024-05-16 15:50:00,79.49,79.6,79.36,79.53,179935.0,76.2215,76.327,76.0969,76.2599,179935.0
2024-05-16 15:55:00,79.53,79.53,79.35,79.37,354974.0,76.2599,76.2599,76.0873,76.1064,354974.0
2024-05-17 09:30:00,78.67,78.79,78.23,78.56,184428.0,76.1181,76.2342,75.6923,76.0116,184428.0
2024-05-17 09:35:00,78.49,78.53,78.25,78.26,26449.0,75.9439,75.9826,75.7117,75.7214,26449.0
2024-05-17 09:40:00,78.27,78.57,78.25,78.57,126696.0,75.731,76.0213,75.7117,76.0213,126696.0
2024-05-17 09:45:00,78.55,78.56,78.43,78.51,56325.0,76.002,76.0116,75.8859,75.9633,56325.0
2024-05-17 09:50:00,78.52,78.58,78.47,78.5,45519.0,75.9729,76.031,75.9246,75.9536,45519.0
2024-05-17 09:55:00,78.5,78.57,78.49,78.52,45699.0,75.9536,76.0213,75.9439,75.9729,45699.0
2024-05-17 10:00:00,78.53,78.61,78.47,78.57,40271.0,75.9826,76.06,75.9246,76.0213,40271.0
2024-05-17 10:05:00,78.59,78.64,78.57,78.64,27057.0,76.0407,76.089,76.0213,76.089,27057.0
2024-05-17 10:10:00,78.63,78.68,78.6,78.66,18643.0,76.0794,76.1277,76.0503,76.1084,18643.0
2024-05-17 10:15:00,78.66,78.72,78.62,78.64,18672.0,76.1084,76.1664,76.0697,76.089,18672.0
2024-05-17 10:20:00,78.62,78.68,78.61,78.67,15915.0,76.0697,76.1277,76.06,76.1181,15915.0
2024-05-17 10:25:00,78.66,78.74,78.64,78.74,23572.0,76.1084,76.1858,76.089,76.1858,23572.0
2024-05-17 10:30:00,78.73,78.81,78.7,78.79,50053.0,76.1761,76.2535,76.1471,76.2342,50053.0
2024-05-17 10:35:00,78.8,78.83,78.76,78.77,24403.0,76.2439,76.2729,76.2052,76.2148,24403.0
2024-05-17 10:40:00,78.77,78.83,78.73,78.81,16305.0,76.2148,76.2729,76.1761,76.2535,16305.0
2024-05-17 10:45:00,78.82,78.86,78.8,78.85,14345.0,76.2632,76.3019,76.2439,76.2922,14345.0
2024-05-17 10:50:00,78.84,78.88,78.84,78.85,11293.0,76.2826,76.3213,76.2826,76.2922,11293.0
2024-05-17 10:55:00,78.83,78.9,78.82,78.9,10755.0,76.2729,76.3406,76.2632,76.3406,10755.0
2024-05-17 11:00:00,78.9,78.95,78.9,78.91,15570.0,76.3406,76.389,76.3406,76.3503,15570.0
2024-05-17 11:05:00,78.9,78.95,78.86,78.9,15908.0,76.3406,76.389,76.3019,76.3406,15908.0
2024-05-17 11:10:00,78.91,78.98,78.89,78.94,37261.0,76.3503,76.418,76.3309,76.3793,37261.0
2024-05-17 11:15:00,78.94,79.0,78.94,78.97,33510.0,76.3793,76.4374,76.3793,76.4083,33510.0
2024-05-17 11:20:00,78.97,79.02,78.93,79.02,23769.0,76.4083,76.4567,76.3696,76.4567,23769.0
2024-05-17 11:25:00,79.01,79.08,79.01,79.06,23939.0,76.447,76.5148,76.447,76.4954,23939.0
2024-05-17 11:30:00,79.06,79.07,79.0,79.04,34964.0,76.4954,76.5051,76.4374,76.4761,34964.0
2024-05-17 11:35:00,79.05,79.1,79.03,79.08,15653.0,76.4857,76.5341,76.4664,76.5148,15653.0
2024-05-17 11:40:00,79.08,79.16,79.07,79.15,20578.0,76.5148,76.5922,76.5051,76.5825,20578.0
2024-05-17 11:45:00,79.14,79.19,79.14,79.19,14270.0,76.5728,76.6212,76.5728,76.6212,14270.0
2024-05-17 11:50:00,79.18,79.23,79.18,79.23,33193.0,76.6115,76.6599,76.6115,76.6599,33193.0
2024-05-17 11:55:00,79.23,79.26,79.19,79.21,22524.0,76.6599,76.6889,76.6212,76.6406,22524.0
2024-05-17 12:00:00,79.21,79.28,79.21,79.28,15233.0,76.6406,76.7083,76.6406,76.7083,15233.0
2024-05-17 12:05:00,79.28,79.29,79.25,79.25,21210.0,76.7083,76.718,76.6793,76.6793,21210.0
2024-05-17 12:10:00,79.25,79.25,79.16,79.23,24615.0,76.6793,76.6793,76.5922,76.6599,24615.0
2024-05-17 12:15:00,79.24,79.26,79.19,79.23,13640.0,76.6696,76.6889,76.6212,76.6599,13640.0
2024-05-17 12:20:00,79.22,79.23,79.15,79.2,29107.0,76.6502,76.6599,76.5825,76.6309,29107.0
2024-05-17 12:25:00,79.19,79.25,79.19,79.24,33234.0,76.6212,76.6793,76.6212,76.6696,33234.0
2024-05-17 12:30:00,79.25,79.27,79.21,79.23,43570.0,76.6793,76.6986,76.6406,76.6599,43570.0
2024-05-17 12:35:00,79.23,79.24,79.17,79.24,42428.0,76.6599,76.6696,76.6019,76.6696,42428.0
2024-05-17 12:40:00,79.23,79.27,79.22,79.26,27686.0,76.6599,76.6986,76.6502,76.6889,27686.0
2024-05-17 12:45:00,79.26,79.32,79.25,79.32,23892.0,76.6889,76.747,76.6793,76.747,23892.0
2024-05-17 12:50:00,79.33,79.34,79.3,79.3,18669.0,76.7567,76.7663,76.7276,76.7276,18669.0
2024-05-17 12:55:00,79.31,79.32,79.24,79.24,21977.0,76.7373,76.747,76.6696,76.6696,21977.0
2024-05-17 13:00:00,79.24,79.26,79.19,79.2,19487.0,76.6696,76.6889,76.6212,76.6309,19487.0
2024-05-17 13:05:00,79.2,79.26,79.2,79.25,15344.0,76.6309,76.6889,76.6309,76.6793,15344.0
2024-05-17 13:10:00,79.25,79.29,79.21,79.26,20865.0,76.6793,76.718,76.6406,76.6889,20865.0
2024-05-17 13:15:00,79.27,79.32,79.27,79.3,16570.0,76.6986,76.747,76.6986,76.7276,16570.0
2024-05-17 13:20:00,79.29,79.32,79.28,79.28,14519.0,76.718,76.747,76.7083,76.7083,14519.0
2024-05-17 13:25:00,79.29,79.35,79.28,79.35,12927.0,76.718,76.776,76.7083,76.776,12927.0
2024-05-17 13:30:00,79.34,79.35,79.26,79.29,17221.0,76.7663,76.776,76.6889,76.718,17221.0
2024-05-17 13:35:00,79.29,79.29,79.23,79.23,21583.0,76.718,76.718,76.6599,76.6599,21583.0
2024-05-17 13:40:00,79.23,79.31,79.23,79.31,15244.0,76.6599,76.7373,76.6599,76.7373,15244.0
2024-05-17 13:45:00,79.31,79.32,79.26,79.29,17231.0,76.7373,76.747,76.6889,76.718,17231.0
2024-05-17 13:50:00,79.3,79.33,79.27,79.29,13568.0,76.7276,76.7567,76.6986,76.718,13568.0
2024-05-17 13:55:00,79.29,79.29,79.26,79.28,16847.0,76.718,76.718,76.6889,76.7083,16847.0
2024-05-17 14:00:00,79.28,79.29,79.23,79.24,26012.0,76.7083,76.718,76.6599,76.6696,26012.0
2024-05-17 14:05:00,79.22,79.32,79.22,79.31,18465.0,76.6502,76.747,76.6502,76.7373,18465.0
2024-05-17 14:10:00,79.3,79.36,79.3,79.35,14968.0,76.7276,76.7857,76.7276,76.776,14968.0
2024-05-17 14:15:00,79.33,79.37,79.3,79.31,12217.0,76.7567,76.7954,76.7276,76.7373,12217.0
2024-05-17 14:20:00,79.31,79.34,79.29,79.33,16658.0,76.7373,76.7663,76.718,76.7567,16658.0
2024-05-17 14:25:00,79.33,79.34,79.3,79.3,16102.0,76.7567,76.7663,76.7276,76.7276,16102.0
2024-05-17 14:30:00,79.31,79.35,79.3,79.31,20407.0,76.7373,76.776,76.7276,76.7373,20407.0
2024-05-17 14:35:00,79.31,79.32,79.25,79.25,20771.0,76.7373,76.747,76.6793,76.6793,20771.0
2024-05-17 14:40:00,79.25,79.26,79.2,79.24,19019.0,76.6793,76.6889,76.6309,76.6696,19019.0
2024-05-17 14:45:00,79.25,79.3,79.25,79.3,14428.0,76.6793,76.7276,76.6793,76.7276,14428.0
2024-05-17 14:50:00,79.31,79.33,79.29,79.33,29287.0,76.7373,76.7567,76.718,76.7567,29287.0
2024-05-17 14:55:00,79.33,79.42,79.32,79.4,51896.0,76.7567,76.8437,76.747,76.8244,51896.0
2024-05-17 15:00:00,79.41,79.43,79.33,79.33,25560.0,76.8341,76.8534,76.7567,76.7567,25560.0
2024-05-17 15:05:00,79.33,79.43,79.31,79.43,26421.0,76.7567,76.8534,76.7373,76.8534,26421.0
2024-05-17 15:10:00,79.42,79.43,79.38,79.42,25167.0,76.8437,76.8534,76.805,76.8437,25167.0
2024-05-17 15:15:00,79.42,79.49,79.41,79.48,44212.0,76.8437,76.9115,76.8341,76.9018,44212.0
2024-05-17 15:20:00,79.46,79.49,79.44,79.48,36733.0,76.8824,76.9115,76.8631,76.9018,36733.0
2024-05-17 15:25:00,79.48,79.49,79.43,79.46,37197.0,76.9018,76.9115,76.8534,76.8824,37197.0
2024-05-17 15:30:00,79.47,79.48,79.43,79.45,41863.0,76.8921,76.9018,76.8534,76.8728,41863.0
2024-05-17 15:35:00,79.45,79.56,79.45,79.53,67970.0,76.8728,76.9792,76.8728,76.9502,67970.0
2024-05-17 15:40:00,79.53,79.54,79.45,79.51,62160.0,76.9502,76.9599,76.8728,76.9308,62160.0
2024-05-17 15:45:00,79.51,79.55,79.49,79.54,50855.0,76.9308,76.9695,76.9115,76.9599,50855.0
2024-05-17 15:50:00,79.53,79.68,79.49,79.58,122523.0,76.9502,77.0953,76.9115,76.9986,122523.0
2024-05-17 15:55:00,79.59,79.65,79.47,79.57,389710.0,77.0082,77.0663,76.8921,76.9889,389710.0
2024-05-20 09:30:00,79.68,79.7,79.34,79.36,63949.0,77.0953,77.1147,76.7663,76.7857,63949.0
2024-05-20 09:35:00,79.39,79.48,79.22,79.45,16456.0,76.8147,76.9018,76.6502,76.8728,16456.0
2024-05-20 09:40:00,79.44,79.52,79.23,79.26,15079.0,76.8631,76.9405,76.6599,76.6889,15079.0
2024-05-20 09:45:00,79.22,79.44,79.22,79.42,14859.0,76.6502,76.8631,76.6502,76.8437,14859.0
2024-05-20 09:50:00,79.44,79.46,79.35,79.36,16159.0,76.8631,76.8824,76.776,76.7857,16159.0
2024-05-20 09:55:00,79.36,79.39,79.27,79.27,13779.0,76.7857,76.8147,76.6986,76.6986,13779.0
2024-05-20 10:00:00,79.26,79.26,79.11,79.14,13082.0,76.6889,76.6889,76.5438,76.5728,13082.0
2024-05-20 10:05:00,79.12,79.16,79.08,79.14,19685.0,76.5535,76.5922,76.5148,76.5728,19685.0
2024-05-20 10:10:00,79.16,79.27,79.16,79.24,10467.0,76.5922,76.6986,76.5922,76.6696,10467.0
2024-05-20 10:15:00,79.25,79.3,79.22,79.24,19092.0,76.6793,76.7276,76.6502,76.6696,19092.0
2024-05-20 10:20:00,79.22,79.23,79.16,79.17,8741.0,76.6502,76.6599,76.5922,76.6019,8741.0
2024-05-20 10:25:00,79.17,79.18,79.13,79.16,6212.0,76.6019,76.6115,76.5631,76.5922,6212.0
2024-05-20 10:30:00,79.17,79.2,79.08,79.08,13784.0,76.6019,76.6309,76.5148,76.5148,13784.0
2024-05-20 10:35:00,79.09,79.1,78.97,78.97,18016.0,76.5244,76.5341,76.4083,76.4083,18016.0
2024-05-20 10:40:00,78.97,79.11,78.97,79.1,35416.0,76.4083,76.5438,76.4083,76.5341,35416.0
2024-05-20 10:45:00,79.1,79.18,79.08,79.11,27492.0,76.5341,76.6115,76.5148,76.5438,27492.0
2024-05-20 10:50:00,79.11,79.17,79.08,79.16,10061.0,76.5438,76.6019,76.5148,76.5922,10061.0
2024-05-20 10:55:00,79.18,79.28,79.17,79.27,11078.0,76.6115,76.7083,76.6019,76.6986,11078.0
2024-05-20 11:00:00,79.28,79.33,79.27,79.31,17280.0,76.7083,76.7567,76.6986,76.7373,17280.0
2024-05-20 11:05:00,79.32,79.37,79.3,79.33,24943.0,76.747,76.7954,76.7276,76.7567,24943.0
2024-05-20 11:10:00,79.33,79.44,79.32,79.44,32815.0,76.7567,76.8631,76.747,76.8631,32815.0
2024-05-20 11:15:00,79.45,79.47,79.42,79.43,21676.0,76.8728,76.8921,76.8437,76.8534,21676.0
2024-05-20 11:20:00,79.43,79.44,79.38,79.39,9408.0,76.8534,76.8631,76.805,76.8147,9408.0
2024-05-20 11:25:00,79.39,79.41,79.32,79.33,8613.0,76.8147,76.8341,76.747,76.7567,8613.0
2024-05-20 11:30:00,79.35,79.38,79.28,79.29,19860.0,76.776,76.805,76.7083,76.718,19860.0
2024-05-20 11:35:00,79.29,79.32,79.26,79.3,14506.0,76.718,76.747,76.6889,76.7276,14506.0
2024-05-20 11:40:00,79.29,79.34,79.27,79.34,11891.0,76.718,76.7663,76.6986,76.7663,11891.0
2024-05-20 11:45:00,79.33,79.34,79.3,79.3,7790.0,76.7567,76.7663,76.7276,76.7276,7790.0
2024-05-20 11:50:00,79.31,79.33,79.28,79.29,5857.0,76.7373,76.7567,76.7083,76.718,5857.0
2024-05-20 11:55:00,79.29,79.29,79.23,79.24,10301.0,76.718,76.718,76.6599,76.6696,10301.0
2024-05-20 12:00:00,79.25,79.25,79.19,79.19,5083.0,76.6793,76.6793,76.6212,76.6212,5083.0
2024-05-20 12:05:00,79.19,79.22,79.16,79.19,8304.0,76.6212,76.6502,76.5922,76.6212,8304.0
2024-05-20 12:10:00,79.21,79.3,79.19,79.3,12474.0,76.6406,76.7276,76.6212,76.7276,12474.0
2024-05-20 12:15:00,79.29,79.34,79.25,79.33,33827.0,76.718,76.7663,76.6793,76.7567,33827.0
2024-05-20 12:20:00,79.33,79.35,79.32,79.34,3869.0,76.7567,76.776,76.747,76.7663,3869.0
2024-05-20 12:25:00,79.33,79.36,79.27,79.29,32278.0,76.7567,76.7857,76.6986,76.718,32278.0
2024-05-20 12:30:00,79.28,79.32,79.28,79.32,5810.0,76.7083,76.747,76.7083,76.747,5810.0
2024-05-20 12:35:00,79.32,79.32,79.3,79.32,5615.0,76.747,76.747,76.7276,76.747,5615.0
2024-05-20 12:40:00,79.32,79.33,79.3,79.32,7959.0,76.747,76.7567,76.7276,76.747,7959.0
2024-05-20 12:45:00,79.32,79.32,79.24,79.25,6990.0,76.747,76.747,76.6696,76.6793,6990.0
2024-05-20 12:50:00,79.25,79.27,79.21,79.22,7257.0,76.6793,76.6986,76.6406,76.6502,7257.0
2024-05-20 12:55:00,79.2,79.23,79.19,79.23,11490.0,76.6309,76.6599,76.6212,76.6599,11490.0
2024-05-20 13:00:00,79.24,79.26,79.22,79.24,7688.0,76.6696,76.6889,76.6502,76.6696,7688.0
2024-05-20 13:05:00,79.25,79.29,79.24,79.29,6462.0,76.6793,76.718,76.6696,76.718,6462.0
2024-05-20 13:10:00,79.29,79.32,79.28,79.32,8942.0,76.718,76.747,76.7083,76.747,8942.0
2024-05-20 13:15:00,79.32,79.34,79.31,79.33,5538.0,76.747,76.7663,76.7373,76.7567,5538.0
2024-05-20 13:20:00,79.33,79.37,79.3,79.36,11766.0,76.7567,76.7954,76.7276,76.7857,11766.0
2024-05-20 13:25:00,79.36,79.38,79.31,79.31,15601.0,76.7857,76.805,76.7373,76.7373,15601.0
2024-05-20 13:30:00,79.3,79.3,79.18,79.19,11307.0,76.7276,76.7276,76.6115,76.6212,11307.0
2024-05-20 13:35:00,79.18,79.23,79.16,79.16,8483.0,76.6115,76.6599,76.5922,76.5922,8483.0
2024-05-20 13:40:00,79.16,79.21,79.15,79.2,14162.0,76.5922,76.6406,76.5825,76.6309,14162.0
2024-05-20 13:45:00,79.22,79.22,79.17,79.17,6227.0,76.6502,76.6502,76.6019,76.6019,6227.0
2024-05-20 13:50:00,79.16,79.19,79.14,79.15,9307.0,76.5922,76.6212,76.5728,76.5825,9307.0
2024-05-20 13:55:00,79.14,79.2,79.13,79.19,11433.0,76.5728,76.6309,76.5631,76.6212,11433.0
2024-05-20 14:00:00,79.2,79.24,79.19,79.19,4813.0,76.6309,76.6696,76.6212,76.6212,4813.0
2024-05-20 14:05:00,79.19,79.2,79.11,79.15,9841.0,76.6212,76.6309,76.5438,76.5825,9841.0
2024-05-20 14:10:00,79.16,79.2,79.14,79.19,7103.0,76.5922,76.6309,76.5728,76.6212,7103.0
2024-05-20 14:15:00,79.19,79.21,79.17,79.2,12661.0,76.6212,76.6406,76.6019,76.6309,12661.0
2024-05-20 14:20:00,79.2,79.32,79.19,79.32,16352.0,76.6309,76.747,76.6212,76.747,16352.0
2024-05-20 14:25:00,79.31,79.34,79.3,79.32,9529.0,76.7373,76.7663,76.7276,76.747,9529.0
2024-05-20 14:30:00,79.33,79.35,79.3,79.32,16442.0,76.7567,76.776,76.7276,76.747,16442.0
2024-05-20 14:35:00,79.3,79.31,79.26,79.28,13350.0,76.7276,76.7373,76.6889,76.7083,13350.0
2024-05-20 14:40:00,79.28,79.28,79.23,79.24,10356.0,76.7083,76.7083,76.6599,76.6696,10356.0
2024-05-20 14:45:00,79.23,79.26,79.21,79.24,13309.0,76.6599,76.6889,76.6406,76.6696,13309.0
2024-05-20 14:50:00,79.24,79.25,79.2,79.25,6457.0,76.6696,76.6793,76.6309,76.6793,6457.0
2024-05-20 14:55:00,79.25,79.25,79.2,79.21,11352.0,76.6793,76.6793,76.6309,76.6406,11352.0
2024-05-20 15:00:00,79.19,79.24,79.19,79.22,10138.0,76.6212,76.6696,76.6212,76.6502,10138.0
2024-05-20 15:05:00,79.21,79.21,79.16,79.18,19243.0,76.6406,76.6406,76.5922,76.6115,19243.0
2024-05-20 15:10:00,79.19,79.2,79.15,79.19,22128.0,76.6212,76.6309,76.5825,76.6212,22128.0
2024-05-20 15:15:00,79.2,79.3,79.19,79.3,16284.0,76.6309,76.7276,76.6212,76.7276,16284.0
2024-05-20 15:20:00,79.29,79.31,79.2,79.21,14735.0,76.718,76.7373,76.6309,76.6406,14735.0
2024-05-20 15:25:00,79.21,79.21,79.17,79.21,15128.0,76.6406,76.6406,76.6019,76.6406,15128.0
2024-05-20 15:30:00,79.2,79.21,79.14,79.18,19170.0,76.6309,76.6406,76.5728,76.6115,19170.0
2024-05-20 15:35:00,79.18,79.28,79.17,79.27,32272.0,76.6115,76.7083,76.6019,76.6986,32272.0
2024-05-20 15:40:00,79.26,79.27,79.15,79.18,25169.0,76.6889,76.6986,76.5825,76.6115,25169.0
2024-05-20 15:45:00,79.18,79.18,79.09,79.15,39133.0,76.6115,76.6115,76.5244,76.5825,39133.0
2024-05-20 15:50:00,79.16,79.23,79.08,79.22,57232.0,76.5922,76.6599,76.5148,76.6502,57232.0
2024-05-20 15:55:00,79.22,79.27,79.17,79.23,222814.0,76.6502,76.6986,76.6019,76.6599,222814.0
2024-05-21 09:30:00,79.31,79.6,79.28,79.55,50409.0,76.7373,77.0179,76.7083,76.9695,50409.0
2024-05-21 09:35:00,79.55,79.55,79.25,79.36,37079.0,76.9695,76.9695,76.6793,76.7857,37079.0
2024-05-21 09:40:00,79.41,79.59,79.35,79.56,38903.0,76.8341,77.0082,76.776,76.9792,38903.0
2024-05-21 09:45:00,79.59,79.79,79.59,79.7,37597.0,77.0082,77.2017,77.0082,77.1147,37597.0
2024-05-21 09:50:00,79.73,79.74,79.63,79.63,26561.0,77.1437,77.1534,77.0469,77.0469,26561.0
2024-05-21 09:55:00,79.65,79.83,79.64,79.79,36713.0,77.0663,77.2404,77.0566,77.2017,36713.0
2024-05-21 10:00:00,79.8,79.84,79.75,79.79,11222.0,77.2114,77.2501,77.163,77.2017,11222.0
2024-05-21 10:05:00,79.81,79.91,79.79,79.86,29481.0,77.2211,77.3178,77.2017,77.2695,29481.0
2024-05-21 10:10:00,79.85,79.87,79.81,79.81,12401.0,77.2598,77.2791,77.2211,77.2211,12401.0
2024-05-21 10:15:00,79.8,79.84,79.75,79.77,9929.0,77.2114,77.2501,77.163,77.1824,9929.0
2024-05-21 10:20:00,79.78,79.88,79.78,79.88,6395.0,77.1921,77.2888,77.1921,77.2888,6395.0
2024-05-21 10:25:00,79.88,79.92,79.84,79.89,16105.0,77.2888,77.3275,77.2501,77.2985,16105.0
2024-05-21 10:30:00,79.9,79.91,79.81,79.84,14029.0,77.3082,77.3178,77.2211,77.2501,14029.0
2024-05-21 10:35:00,79.83,79.83,79.67,79.7,30519.0,77.2404,77.2404,77.0856,77.1147,30519.0
2024-05-21 10:40:00,79.68,79.76,79.67,79.7,33664.0,77.0953,77.1727,77.0856,77.1147,33664.0
2024-05-21 10:45:00,79.72,79.75,79.68,79.68,13221.0,77.134,77.163,77.0953,77.0953,13221.0
2024-05-21 10:50:00,79.67,79.67,79.62,79.65,17062.0,77.0856,77.0856,77.0373,77.0663,17062.0
2024-05-21 10:55:00,79.66,79.7,79.55,79.55,16242.0,77.076,77.1147,76.9695,76.9695,16242.0
2024-05-21 11:00:00,79.53,79.53,79.43,79.52,63505.0,76.9502,76.9502,76.8534,76.9405,63505.0
2024-05-21 11:05:00,79.52,79.54,79.47,79.48,22706.0,76.9405,76.9599,76.8921,76.9018,22706.0
2024-05-21 11:10:00,79.48,79.57,79.45,79.55,36564.0,76.9018,76.9889,76.8728,76.9695,36564.0
2024-05-21 11:15:00,79.56,79.61,79.54,79.6,32360.0,76.9792,77.0276,76.9599,77.0179,32360.0
2024-05-21 11:20:00,79.59,79.62,79.57,79.57,30478.0,77.0082,77.0373,76.9889,76.9889,30478.0
2024-05-21 11:25:00,79.55,79.63,79.53,79.59,34027.0,76.9695,77.0469,76.9502,77.0082,34027.0
2024-05-21 11:30:00,79.59,79.59,79.5,79.5,14627.0,77.0082,77.0082,76.9211,76.9211,14627.0
2024-05-21 11:35:00,79.5,79.51,79.47,79.51,18590.0,76.9211,76.9308,76.8921,76.9308,18590.0
2024-05-21 11:40:00,79.51,79.51,79.43,79.46,28977.0,76.9308,76.9308,76.8534,76.8824,28977.0
2024-05-21 11:45:00,79.46,79.56,79.44,79.51,57147.0,76.8824,76.9792,76.8631,76.9308,57147.0
2024-05-21 11:50:00,79.52,79.59,79.52,79.57,14483.0,76.9405,77.0082,76.9405,76.9889,14483.0
2024-05-21 11:55:00,79.57,79.57,79.49,79.52,52119.0,76.9889,76.9889,76.9115,76.9405,52119.0
2024-05-21 12:00:00,79.51,79.64,79.5,79.64,15610.0,76.9308,77.0566,76.9211,77.0566,15610.0
2024-05-21 12:05:00,79.65,79.69,79.62,79.69,14112.0,77.0663,77.105,77.0373,77.105,14112.0
2024-05-21 12:10:00,79.68,79.71,79.66,79.66,13114.0,77.0953,77.1243,77.076,77.076,13114.0
2024-05-21 12:15:00,79.66,79.67,79.63,79.64,13430.0,77.076,77.0856,77.0469,77.0566,13430.0
2024-05-21 12:20:00,79.64,79.66,79.63,79.66,22276.0,77.0566,77.076,77.0469,77.076,22276.0
2024-05-21 12:25:00,79.66,79.71,79.66,79.71,16472.0,77.076,77.1243,77.076,77.1243,16472.0
2024-05-21 12:30:00,79.72,79.78,79.72,79.76,16336.0,77.134,77.1921,77.134,77.1727,16336.0
2024-05-21 12:35:00,79.76,79.87,79.75,79.87,19054.0,77.1727,77.2791,77.163,77.2791,19054.0
2024-05-21 12:40:00,79.87,79.89,79.86,79.88,9528.0,77.2791,77.2985,77.2695,77.2888,9528.0
2024-05-21 12:45:00,79.88,79.96,79.88,79.95,16138.0,77.2888,77.3662,77.2888,77.3566,16138.0
2024-05-21 12:50:00,79.96,80.03,79.96,79.98,101649.0,77.3662,77.434,77.3662,77.3856,101649.0
2024-05-21 12:55:00,79.99,80.01,79.97,80.0,9763.0,77.3953,77.4146,77.3759,77.4049,9763.0
2024-05-21 13:00:00,79.99,80.01,79.99,80.0,24845.0,77.3953,77.4146,77.3953,77.4049,24845.0
2024-05-21 13:05:00,80.0,80.0,79.92,79.96,31146.0,77.4049,77.4049,77.3275,77.3662,31146.0
2024-05-21 13:10:00,79.96,80.03,79.94,80.0,16648.0,77.3662,77.434,77.3469,77.4049,16648.0
2024-05-21 13:15:00,80.01,80.04,80.0,80.01,19412.0,77.4146,77.4436,77.4049,77.4146,19412.0
2024-05-21 13:20:00,80.01,80.03,79.99,80.02,32610.0,77.4146,77.434,77.3953,77.4243,32610.0
2024-05-21 13:25:00,80.04,80.09,80.03,80.07,15855.0,77.4436,77.492,77.434,77.4727,15855.0
2024-05-21 13:30:00,80.08,80.14,80.06,80.09,19906.0,77.4823,77.5404,77.463,77.492,19906.0
2024-05-21 13:35:00,80.08,80.09,79.98,80.0,11324.0,77.4823,77.492,77.3856,77.4049,11324.0
2024-05-21 13:40:00,80.0,80.07,79.99,80.04,7330.0,77.4049,77.4727,77.3953,77.4436,7330.0
2024-05-21 13:45:00,80.05,80.05,79.96,79.96,9520.0,77.4533,77.4533,77.3662,77.3662,9520.0
2024-05-21 13:50:00,79.98,80.0,79.94,79.95,23720.0,77.3856,77.4049,77.3469,77.3566,23720.0
2024-05-21 13:55:00,79.95,80.01,79.95,79.97,12240.0,77.3566,77.4146,77.3566,77.3759,12240.0
2024-05-21 14:00:00,79.96,79.96,79.84,79.86,12396.0,77.3662,77.3662,77.2501,77.2695,12396.0
2024-05-21 14:05:00,79.86,79.91,79.85,79.9,10567.0,77.2695,77.3178,77.2598,77.3082,10567.0
2024-05-21 14:10:00,79.9,79.9,79.83,79.85,17506.0,77.3082,77.3082,77.2404,77.2598,17506.0
2024-05-21 14:15:00,79.84,79.86,79.8,79.81,21471.0,77.2501,77.2695,77.2114,77.2211,21471.0
2024-05-21 14:20:00,79.81,79.84,79.79,79.79,18590.0,77.2211,77.2501,77.2017,77.2017,18590.0
2024-05-21 14:25:00,79.8,79.85,79.79,79.81,22945.0,77.2114,77.2598,77.2017,77.2211,22945.0
2024-05-21 14:30:00,79.82,79.85,79.78,79.79,20726.0,77.2308,77.2598,77.1921,77.2017,20726.0
2024-05-21 14:35:00,79.81,79.82,79.77,79.79,28762.0,77.2211,77.2308,77.1824,77.2017,28762.0
2024-05-21 14:40:00,79.78,79.79,79.68,79.68,32681.0,77.1921,77.2017,77.0953,77.0953,32681.0
2024-05-21 14:45:00,79.68,79.71,79.64,79.67,12423.0,77.0953,77.1243,77.0566,77.0856,12423.0
2024-05-21 14:50:00,79.69,79.71,79.62,79.64,32669.0,77.105,77.1243,77.0373,77.0566,32669.0
2024-05-21 14:55:00,79.64,79.75,79.63,79.75,18764.0,77.0566,77.163,77.0469,77.163,18764.0
2024-05-21 15:00:00,79.74,79.78,79.73,79.74,33551.0,77.1534,77.1921,77.1437,77.1534,33551.0
2024-05-21 15:05:00,79.73,79.74,79.71,79.72,14435.0,77.1437,77.1534,77.1243,77.134,14435.0
2024-05-21 15:10:00,79.72,79.76,79.71,79.74,22347.0,77.134,77.1727,77.1243,77.1534,22347.0
2024-05-21 15:15:00,79.74,79.78,79.72,79.77,77147.0,77.1534,77.1921,77.134,77.1824,77147.0
2024-05-21 15:20:00,79.77,79.79,79.75,79.76,32087.0,77.1824,77.2017,77.163,77.1727,32087.0
2024-05-21 15:25:00,79.76,79.79,79.7,79.7,18778.0,77.1727,77.2017,77.1147,77.1147,18778.0
2024-05-21 15:30:00,79.7,79.76,79.69,79.76,27571.0,77.1147,77.1727,77.105,77.1727,27571.0
2024-05-21 15:35:00,79.77,79.86,79.7,79.72,36940.0,77.1824,77.2695,77.1147,77.134,36940.0
2024-05-21 15:40:00,79.72,79.74,79.68,79.68,29653.0,77.134,77.1534,77.0953,77.0953,29653.0
2024-05-21 15:45:00,79.69,79.7,79.62,79.62,27054.0,77.105,77.1147,77.0373,77.0373,27054.0
2024-05-21 15:50:00,79.62,79.67,79.59,79.67,70422.0,77.0373,77.0856,77.0082,77.0856,70422.0
2024-05-21 15:55:00,79.67,79.86,79.67,79.78,225726.0,77.0856,77.2695,77.0856,77.1921,225726.0
2024-05-22 09:30:00,79.32,79.6,79.27,79.34,73164.0,76.747,77.0179,76.6986,76.7663,73164.0
2024-05-22 09:35:00,79.32,79.41,79.15,79.16,26389.0,76.747,76.8341,76.5825,76.5922,26389.0
2024-05-22 09:40:00,79.17,79.4,79.15,79.29,40547.0,76.6019,76.8244,76.5825,76.718,40547.0
2024-05-22 09:45:00,79.29,79.4,79.28,79.37,14583.0,76.718,76.8244,76.7083,76.7954,14583.0
2024-05-22 09:50:00,79.36,79.53,79.29,79.43,96968.0,76.7857,76.9502,76.718,76.8534,96968.0
2024-05-22 09:55:00,79.45,79.47,79.39,79.41,9410.0,76.8728,76.8921,76.8147,76.8341,9410.0
2024-05-22 10:00:00,79.41,79.56,79.39,79.53,18200.0,76.8341,76.9792,76.8147,76.9502,18200.0
2024-05-22 10:05:00,79.53,79.58,79.51,79.55,32174.0,76.9502,76.9986,76.9308,76.9695,32174.0
2024-05-22 10:10:00,79.55,79.61,79.54,79.58,11151.0,76.9695,77.0276,76.9599,76.9986,11151.0
2024-05-22 10:15:00,79.57,79.57,79.45,79.45,14190.0,76.9889,76.9889,76.8728,76.8728,14190.0
2024-05-22 10:20:00,79.45,79.45,79.3,79.31,17721.0,76.8728,76.8728,76.7276,76.7373,17721.0
2024-05-22 10:25:00,79.31,79.33,79.16,79.18,36127.0,76.7373,76.7567,76.5922,76.6115,36127.0
2024-05-22 10:30:00,79.18,79.27,79.18,79.2,38939.0,76.6115,76.6986,76.6115,76.6309,38939.0
2024-05-22 10:35:00,79.21,79.25,79.21,79.21,35070.0,76.6406,76.6793,76.6406,76.6406,35070.0
2024-05-22 10:40:00,79.22,79.32,79.15,79.28,30611.0,76.6502,76.747,76.5825,76.7083,30611.0
2024-05-22 10:45:00,79.27,79.39,79.26,79.39,9913.0,76.6986,76.8147,76.6889,76.8147,9913.0
2024-05-22 10:50:00,79.39,79.49,79.38,79.49,11031.0,76.8147,76.9115,76.805,76.9115,11031.0
2024-05-22 10:55:00,79.5,79.52,79.44,79.5,13681.0,76.9211,76.9405,76.8631,76.9211,13681.0
2024-05-22 11:00:00,79.5,79.54,79.48,79.51,5788.0,76.9211,76.9599,76.9018,76.9308,5788.0
2024-05-22 11:05:00,79.51,79.51,79.47,79.5,6785.0,76.9308,76.9308,76.8921,76.9211,6785.0
2024-05-22 11:10:00,79.51,79.52,79.45,79.51,7210.0,76.9308,76.9405,76.8728,76.9308,7210.0
2024-05-22 11:15:00,79.52,79.57,79.5,79.55,7112.0,76.9405,76.9889,76.9211,76.9695,7112.0
2024-05-22 11:20:00,79.55,79.56,79.49,79.56,13242.0,76.9695,76.9792,76.9115,76.9792,13242.0
2024-05-22 11:25:00,79.57,79.61,79.56,79.59,10018.0,76.9889,77.0276,76.9792,77.0082,10018.0
2024-05-22 11:30:00,79.58,79.59,79.52,79.55,8587.0,76.9986,77.0082,76.9405,76.9695,8587.0
2024-05-22 11:35:00,79.54,79.56,79.52,79.53,12625.0,76.9599,76.9792,76.9405,76.9502,12625.0
2024-05-22 11:40:00,79.53,79.58,79.5,79.5,43887.0,76.9502,76.9986,76.9211,76.9211,43887.0
2024-05-22 11:45:00,79.51,79.56,79.5,79.55,8541.0,76.9308,76.9792,76.9211,76.9695,8541.0
2024-05-22 11:50:00,79.54,79.58,79.49,79.53,17312.0,76.9599,76.9986,76.9115,76.9502,17312.0
2024-05-22 11:55:00,79.53,79.54,79.48,79.49,6556.0,76.9502,76.9599,76.9018,76.9115,6556.0
2024-05-22 12:00:00,79.5,79.52,79.48,79.48,5538.0,76.9211,76.9405,76.9018,76.9018,5538.0
2024-05-22 12:05:00,79.48,79.53,79.41,79.43,14626.0,76.9018,76.9502,76.8341,76.8534,14626.0
2024-05-22 12:10:00,79.42,79.49,79.42,79.49,5861.0,76.8437,76.9115,76.8437,76.9115,5861.0
2024-05-22 12:15:00,79.49,79.52,79.46,79.47,9643.0,76.9115,76.9405,76.8824,76.8921,9643.0
2024-05-22 12:20:00,79.47,79.47,79.28,79.28,8293.0,76.8921,76.8921,76.7083,76.7083,8293.0
2024-05-22 12:25:00,79.29,79.32,79.25,79.32,11063.0,76.718,76.747,76.6793,76.747,11063.0
2024-05-22 12:30:00,79.3,79.3,79.18,79.19,5503.0,76.7276,76.7276,76.6115,76.6212,5503.0
2024-05-22 12:35:00,79.19,79.22,79.18,79.2,6144.0,76.6212,76.6502,76.6115,76.6309,6144.0
2024-05-22 12:40:00,79.19,79.24,79.17,79.17,157928.0,76.6212,76.6696,76.6019,76.6019,157928.0
2024-05-22 12:45:00,79.17,79.17,79.1,79.12,9040.0,76.6019,76.6019,76.5341,76.5535,9040.0
2024-05-22 12:50:00,79.12,79.16,79.09,79.12,10552.0,76.5535,76.5922,76.5244,76.5535,10552.0
2024-05-22 12:55:00,79.11,79.15,79.1,79.1,3694.0,76.5438,76.5825,76.5341,76.5341,3694.0
2024-05-22 13:00:00,79.1,79.19,79.1,79.19,4183.0,76.5341,76.6212,76.5341,76.6212,4183.0
2024-05-22 13:05:00,79.19,79.22,79.18,79.21,6678.0,76.6212,76.6502,76.6115,76.6406,6678.0
2024-05-22 13:10:00,79.2,79.29,79.19,79.29,9633.0,76.6309,76.718,76.6212,76.718,9633.0
2024-05-22 13:15:00,79.31,79.32,79.26,79.26,10218.0,76.7373,76.747,76.6889,76.6889,10218.0
2024-05-22 13:20:00,79.27,79.34,79.27,79.3,16615.0,76.6986,76.7663,76.6986,76.7276,16615.0
2024-05-22 13:25:00,79.3,79.34,79.28,79.31,4293.0,76.7276,76.7663,76.7083,76.7373,4293.0
2024-05-22 13:30:00,79.3,79.31,79.23,79.23,6981.0,76.7276,76.7373,76.6599,76.6599,6981.0
2024-05-22 13:35:00,79.24,79.25,79.13,79.13,11599.0,76.6696,76.6793,76.5631,76.5631,11599.0
2024-05-22 13:40:00,79.11,79.19,79.09,79.18,9587.0,76.5438,76.6212,76.5244,76.6115,9587.0
2024-05-22 13:45:00,79.16,79.21,79.15,79.21,13268.0,76.5922,76.6406,76.5825,76.6406,13268.0
2024-05-22 13:50:00,79.22,79.25,79.21,79.22,6300.0,76.6502,76.6793,76.6406,76.6502,6300.0
2024-05-22 13:55:00,79.22,79.25,79.22,79.25,38665.0,76.6502,76.6793,76.6502,76.6793,38665.0
2024-05-22 14:00:00,79.26,79.28,79.12,79.17,15685.0,76.6889,76.7083,76.5535,76.6019,15685.0
2024-05-22 14:05:00,79.17,79.21,79.03,79.04,12308.0,76.6019,76.6406,76.4664,76.4761,12308.0
2024-05-22 14:10:00,79.04,79.18,79.03,79.14,16510.0,76.4761,76.6115,76.4664,76.5728,16510.0
2024-05-22 14:15:00,79.14,79.14,79.04,79.07,9530.0,76.5728,76.5728,76.4761,76.5051,9530.0
2024-05-22 14:20:00,79.08,79.08,79.04,79.05,8174.0,76.5148,76.5148,76.4761,76.4857,8174.0
2024-05-22 14:25:00,79.05,79.06,78.97,78.97,21017.0,76.4857,76.4954,76.4083,76.4083,21017.0
2024-05-22 14:30:00,78.98,79.02,78.95,79.02,8910.0,76.418,76.4567,76.389,76.4567,8910.0
2024-05-22 14:35:00,79.0,79.01,78.91,78.93,23896.0,76.4374,76.447,76.3503,76.3696,23896.0
2024-05-22 14:40:00,78.91,78.94,78.85,78.86,33185.0,76.3503,76.3793,76.2922,76.3019,33185.0
2024-05-22 14:45:00,78.85,78.91,78.82,78.91,15186.0,76.2922,76.3503,76.2632,76.3503,15186.0
2024-05-22 14:50:00,78.9,78.92,78.85,78.91,29723.0,76.3406,76.36,76.2922,76.3503,29723.0
2024-05-22 14:55:00,78.91,78.92,78.87,78.88,7317.0,76.3503,76.36,76.3116,76.3213,7317.0
2024-05-22 15:00:00,78.88,78.97,78.88,78.93,9224.0,76.3213,76.4083,76.3213,76.3696,9224.0
2024-05-22 15:05:00,78.93,79.03,78.92,79.03,11491.0,76.3696,76.4664,76.36,76.4664,11491.0
2024-05-22 15:10:00,79.02,79.07,78.99,79.06,13947.0,76.4567,76.5051,76.4277,76.4954,13947.0
2024-05-22 15:15:00,79.05,79.1,78.95,78.95,23132.0,76.4857,76.5341,76.389,76.389,23132.0
2024-05-22 15:20:00,78.93,78.99,78.92,78.94,17000.0,76.3696,76.4277,76.36,76.3793,17000.0
2024-05-22 15:25:00,78.94,78.97,78.85,78.89,20517.0,76.3793,76.4083,76.2922,76.3309,20517.0
2024-05-22 15:30:00,78.89,79.0,78.88,78.91,28479.0,76.3309,76.4374,76.3213,76.3503,28479.0
2024-05-22 15:35:00,78.92,78.94,78.89,78.9,31950.0,76.36,76.3793,76.3309,76.3406,31950.0
2024-05-22 15:40:00,78.9,78.92,78.67,78.73,50740.0,76.3406,76.36,76.1181,76.1761,50740.0
2024-05-22 15:45:00,78.73,78.76,78.63,78.64,63616.0,76.1761,76.2052,76.0794,76.089,63616.0
2024-05-22 15:50:00,78.63,78.68,78.56,78.61,95576.0,76.0794,76.1277,76.0116,76.06,95576.0
2024-05-22 15:55:00,78.6,78.69,78.56,78.69,320963.0,76.0503,76.1374,76.0116,76.1374,320963.0
2024-05-23 09:30:00,78.33,78.34,77.93,78.06,101279.0,75.7891,75.7988,75.4021,75.5279,101279.0
2024-05-23 09:35:00,78.06,78.08,77.74,78.0,76211.0,75.5279,75.5472,75.2182,75.4698,76211.0
2024-05-23 09:40:00,77.97,78.27,77.97,78.26,38624.0,75.4408,75.731,75.4408,75.7214,38624.0
2024-05-23 09:45:00,78.26,78.26,78.06,78.06,54888.0,75.7214,75.7214,75.5279,75.5279,54888.0
2024-05-23 09:50:00,78.05,78.07,77.71,77.72,43738.0,75.5182,75.5375,75.1892,75.1989,43738.0
2024-05-23 09:55:00,77.75,77.85,77.56,77.56,90559.0,75.2279,75.3247,75.0441,75.0441,90559.0
2024-05-23 10:00:00,77.56,77.69,77.4,77.48,49956.0,75.0441,75.1699,74.8893,74.9667,49956.0
2024-05-23 10:05:00,77.46,77.53,77.42,77.49,35147.0,74.9473,75.0151,74.9086,74.9763,35147.0
2024-05-23 10:10:00,77.48,77.65,77.48,77.64,16909.0,74.9667,75.1312,74.9667,75.1215,16909.0
2024-05-23 10:15:00,77.64,77.69,77.57,77.62,22079.0,75.1215,75.1699,75.0538,75.1021,22079.0
2024-05-23 10:20:00,77.61,77.95,77.6,77.91,40530.0,75.0925,75.4214,75.0828,75.3827,40530.0
2024-05-23 10:25:00,77.92,77.99,77.91,77.95,23768.0,75.3924,75.4601,75.3827,75.4214,23768.0
2024-05-23 10:30:00,77.94,77.98,77.75,77.77,36893.0,75.4118,75.4505,75.2279,75.2473,36893.0
2024-05-23 10:35:00,77.78,77.92,77.74,77.91,14361.0,75.2569,75.3924,75.2182,75.3827,14361.0
2024-05-23 10:40:00,77.91,77.93,77.86,77.87,16393.0,75.3827,75.4021,75.3343,75.344,16393.0
2024-05-23 10:45:00,77.87,77.91,77.85,77.89,18171.0,75.344,75.3827,75.3247,75.3634,18171.0
2024-05-23 10:50:00,77.89,77.92,77.86,77.89,12400.0,75.3634,75.3924,75.3343,75.3634,12400.0
2024-05-23 10:55:00,77.89,77.97,77.86,77.88,44754.0,75.3634,75.4408,75.3343,75.3537,44754.0
2024-05-23 11:00:00,77.89,77.95,77.85,77.93,13898.0,75.3634,75.4214,75.3247,75.4021,13898.0
2024-05-23 11:05:00,77.92,77.92,77.82,77.88,12396.0,75.3924,75.3924,75.2956,75.3537,12396.0
2024-05-23 11:10:00,77.87,77.89,77.77,77.78,20298.0,75.344,75.3634,75.2473,75.2569,20298.0
2024-05-23 11:15:00,77.77,77.86,77.76,77.77,27285.0,75.2473,75.3343,75.2376,75.2473,27285.0
2024-05-23 11:20:00,77.77,77.79,77.67,77.67,23910.0,75.2473,75.2666,75.1505,75.1505,23910.0
2024-05-23 11:25:00,77.67,77.73,77.65,77.7,26369.0,75.1505,75.2086,75.1312,75.1795,26369.0
2024-05-23 11:30:00,77.7,77.73,77.68,77.69,32561.0,75.1795,75.2086,75.1602,75.1699,32561.0
2024-05-23 11:35:00,77.69,77.71,77.63,77.63,32803.0,75.1699,75.1892,75.1118,75.1118,32803.0
2024-05-23 11:40:00,77.64,77.69,77.58,77.59,22187.0,75.1215,75.1699,75.0634,75.0731,22187.0
2024-05-23 11:45:00,77.6,77.67,77.6,77.63,18946.0,75.0828,75.1505,75.0828,75.1118,18946.0
2024-05-23 11:50:00,77.63,77.7,77.61,77.69,40780.0,75.1118,75.1795,75.0925,75.1699,40780.0
2024-05-23 11:55:00,77.69,77.76,77.67,77.73,27038.0,75.1699,75.2376,75.1505,75.2086,27038.0
2024-05-23 12:00:00,77.73,77.85,77.71,77.85,19409.0,75.2086,75.3247,75.1892,75.3247,19409.0
2024-05-23 12:05:00,77.85,77.85,77.7,77.7,16221.0,75.3247,75.3247,75.1795,75.1795,16221.0
2024-05-23 12:10:00,77.71,77.73,77.67,77.71,14429.0,75.1892,75.2086,75.1505,75.1892,14429.0
2024-05-23 12:15:00,77.72,77.78,77.71,77.77,20920.0,75.1989,75.2569,75.1892,75.2473,20920.0
2024-05-23 12:20:00,77.77,77.77,77.67,77.75,9797.0,75.2473,75.2473,75.1505,75.2279,9797.0
2024-05-23 12:25:00,77.76,77.81,77.69,77.75,75018.0,75.2376,75.286,75.1699,75.2279,75018.0
2024-05-23 12:30:00,77.75,77.83,77.75,77.76,14908.0,75.2279,75.3053,75.2279,75.2376,14908.0
2024-05-23 12:35:00,77.76,77.79,77.74,77.77,11380.0,75.2376,75.2666,75.2182,75.2473,11380.0
2024-05-23 12:40:00,77.78,77.78,77.67,77.71,13661.0,75.2569,75.2569,75.1505,75.1892,13661.0
2024-05-23 12:45:00,77.7,77.7,77.63,77.66,13224.0,75.1795,75.1795,75.1118,75.1408,13224.0
2024-05-23 12:50:00,77.65,77.66,77.61,77.63,12982.0,75.1312,75.1408,75.0925,75.1118,12982.0
2024-05-23 12:55:00,77.62,77.65,77.59,77.62,17037.0,75.1021,75.1312,75.0731,75.1021,17037.0
2024-05-23 13:00:00,77.62,77.69,77.62,77.68,15391.0,75.1021,75.1699,75.1021,75.1602,15391.0
2024-05-23 13:05:00,77.68,77.71,77.66,77.68,7932.0,75.1602,75.1892,75.1408,75.1602,7932.0
2024-05-23 13:10:00,77.68,77.71,77.63,77.69,12507.0,75.1602,75.1892,75.1118,75.1699,12507.0
2024-05-23 13:15:00,77.69,77.72,77.6,77.63,28628.0,75.1699,75.1989,75.0828,75.1118,28628.0
2024-05-23 13:20:00,77.62,77.62,77.53,77.58,17019.0,75.1021,75.1021,75.0151,75.0634,17019.0
2024-05-23 13:25:00,77.58,77.69,77.55,77.67,15721.0,75.0634,75.1699,75.0344,75.1505,15721.0
2024-05-23 13:30:00,77.66,77.67,77.54,77.54,20134.0,75.1408,75.1505,75.0247,75.0247,20134.0
2024-05-23 13:35:00,77.53,77.54,77.47,77.52,28923.0,75.0151,75.0247,74.957,75.0054,28923.0
2024-05-23 13:40:00,77.52,77.62,77.52,77.53,17540.0,75.0054,75.1021,75.0054,75.0151,17540.0
2024-05-23 13:45:00,77.54,77.58,77.51,77.52,6278.0,75.0247,75.0634,74.9957,75.0054,6278.0
2024-05-23 13:50:00,77.54,77.55,77.5,77.51,10369.0,75.0247,75.0344,74.986,74.9957,10369.0
2024-05-23 13:55:00,77.5,77.5,77.46,77.47,31901.0,74.986,74.986,74.9473,74.957,31901.0
2024-05-23 14:00:00,77.48,77.48,77.38,77.38,19416.0,74.9667,74.9667,74.8699,74.8699,19416.0
2024-05-23 14:05:00,77.39,77.46,77.39,77.46,12459.0,74.8796,74.9473,74.8796,74.9473,12459.0
2024-05-23 14:10:00,77.47,77.48,77.42,77.46,19662.0,74.957,74.9667,74.9086,74.9473,19662.0
2024-05-23 14:15:00,77.46,77.47,77.39,77.4,18312.0,74.9473,74.957,74.8796,74.8893,18312.0
2024-05-23 14:20:00,77.41,77.46,77.4,77.41,13531.0,74.8989,74.9473,74.8893,74.8989,13531.0
2024-05-23 14:25:00,77.42,77.47,77.41,77.42,13337.0,74.9086,74.957,74.8989,74.9086,13337.0
2024-05-23 14:30:00,77.42,77.54,77.4,77.53,19297.0,74.9086,75.0247,74.8893,75.0151,19297.0
2024-05-23 14:35:00,77.53,77.58,77.47,77.56,18854.0,75.0151,75.0634,74.957,75.0441,18854.0
2024-05-23 14:40:00,77.56,77.67,77.55,77.64,15893.0,75.0441,75.1505,75.0344,75.1215,15893.0
2024-05-23 14:45:00,77.63,77.65,77.54,77.54,16046.0,75.1118,75.1312,75.0247,75.0247,16046.0
2024-05-23 14:50:00,77.54,77.55,77.44,77.44,18980.0,75.0247,75.0344,74.928,74.928,18980.0
2024-05-23 14:55:00,77.44,77.47,77.41,77.43,16091.0,74.928,74.957,74.8989,74.9183,16091.0
2024-05-23 15:00:00,77.43,77.45,77.35,77.37,21608.0,74.9183,74.9376,74.8409,74.8602,21608.0
2024-05-23 15:05:00,77.38,77.48,77.32,77.33,23926.0,74.8699,74.9667,74.8119,74.8215,23926.0
2024-05-23 15:10:00,77.34,77.41,77.33,77.35,40997.0,74.8312,74.8989,74.8215,74.8409,40997.0
2024-05-23 15:15:00,77.36,77.44,77.36,77.44,23724.0,74.8506,74.928,74.8506,74.928,23724.0
2024-05-23 15:20:00,77.44,77.47,77.35,77.37,31149.0,74.928,74.957,74.8409,74.8602,31149.0
2024-05-23 15:25:00,77.38,77.42,77.35,77.42,36446.0,74.8699,74.9086,74.8409,74.9086,36446.0
2024-05-23 15:30:00,77.41,77.46,77.34,77.34,29281.0,74.8989,74.9473,74.8312,74.8312,29281.0
2024-05-23 15:35:00,77.34,77.42,77.32,77.4,24642.0,74.8312,74.9086,74.8119,74.8893,24642.0
2024-05-23 15:40:00,77.41,77.43,77.33,77.39,33511.0,74.8989,74.9183,74.8215,74.8796,33511.0
2024-05-23 15:45:00,77.39,77.39,77.22,77.31,62864.0,74.8796,74.8796,74.7151,74.8022,62864.0
2024-05-23 15:50:00,77.31,77.36,77.27,77.35,102980.0,74.8022,74.8506,74.7635,74.8409,102980.0
2024-05-23 15:55:00,77.36,77.36,77.11,77.17,280998.0,74.8506,74.8506,74.6087,74.6667,280998.0
2024-05-24 09:30:00,77.33,77.5,77.3,77.5,37153.0,74.8215,74.986,74.7925,74.986,37153.0
2024-05-24 09:35:00,77.48,77.59,77.28,77.59,42989.0,74.9667,75.0731,74.7732,75.0731,42989.0
2024-05-24 09:40:00,77.62,77.62,77.35,77.37,25166.0,75.1021,75.1021,74.8409,74.8602,25166.0
2024-05-24 09:45:00,77.35,77.42,77.31,77.36,14923.0,74.8409,74.9086,74.8022,74.8506,14923.0
2024-05-24 09:50:00,77.33,77.34,77.26,77.31,7525.0,74.8215,74.8312,74.7538,74.8022,7525.0
2024-05-24 09:55:00,77.31,77.34,77.26,77.27,15168.0,74.8022,74.8312,74.7538,74.7635,15168.0
2024-05-24 10:00:00,77.28,77.35,77.26,77.27,20256.0,74.7732,74.8409,74.7538,74.7635,20256.0
2024-05-24 10:05:00,77.29,77.32,77.25,77.29,24651.0,74.7828,74.8119,74.7441,74.7828,24651.0
2024-05-24 10:10:00,77.28,77.35,77.28,77.34,19328.0,74.7732,74.8409,74.7732,74.8312,19328.0
2024-05-24 10:15:00,77.34,77.35,77.27,77.32,31007.0,74.8312,74.8409,74.7635,74.8119,31007.0
2024-05-24 10:20:00,77.33,77.45,77.33,77.45,18878.0,74.8215,74.9376,74.8215,74.9376,18878.0
2024-05-24 10:25:00,77.45,77.49,77.36,77.39,27606.0,74.9376,74.9763,74.8506,74.8796,27606.0
2024-05-24 10:30:00,77.38,77.4,77.28,77.31,15318.0,74.8699,74.8893,74.7732,74.8022,15318.0
2024-05-24 10:35:00,77.31,77.36,77.28,77.31,19676.0,74.8022,74.8506,74.7732,74.8022,19676.0
2024-05-24 10:40:00,77.32,77.38,77.31,77.37,19316.0,74.8119,74.8699,74.8022,74.8602,19316.0
2024-05-24 10:45:00,77.37,77.44,77.35,77.42,14741.0,74.8602,74.928,74.8409,74.9086,14741.0
2024-05-24 10:50:00,77.43,77.47,77.43,77.45,10887.0,74.9183,74.957,74.9183,74.9376,10887.0
2024-05-24 10:55:00,77.44,77.5,77.39,77.5,31103.0,74.928,74.986,74.8796,74.986,31103.0
2024-05-24 11:00:00,77.52,77.6,77.48,77.6,21524.0,75.0054,75.0828,74.9667,75.0828,21524.0
2024-05-24 11:05:00,77.6,77.75,77.6,77.73,17227.0,75.0828,75.2279,75.0828,75.2086,17227.0
2024-05-24 11:10:00,77.72,77.75,77.7,77.73,8867.0,75.1989,75.2279,75.1795,75.2086,8867.0
2024-05-24 11:15:00,77.74,77.75,77.68,77.71,18647.0,75.2182,75.2279,75.1602,75.1892,18647.0
2024-05-24 11:20:00,77.7,77.71,77.66,77.68,16916.0,75.1795,75.1892,75.1408,75.1602,16916.0
2024-05-24 11:25:00,77.68,77.69,77.65,77.67,8881.0,75.1602,75.1699,75.1312,75.1505,8881.0
2024-05-24 11:30:00,77.67,77.7,77.61,77.7,15161.0,75.1505,75.1795,75.0925,75.1795,15161.0
2024-05-24 11:35:00,77.7,77.71,77.57,77.57,16859.0,75.1795,75.1892,75.0538,75.0538,16859.0
2024-05-24 11:40:00,77.59,77.62,77.58,77.62,11347.0,75.0731,75.1021,75.0634,75.1021,11347.0
2024-05-24 11:45:00,77.61,77.61,77.44,77.45,29466.0,75.0925,75.0925,74.928,74.9376,29466.0
2024-05-24 11:50:00,77.45,77.53,77.44,77.51,13471.0,74.9376,75.0151,74.928,74.9957,13471.0
2024-05-24 11:55:00,77.52,77.55,77.51,77.55,12045.0,75.0054,75.0344,74.9957,75.0344,12045.0
2024-05-24 12:00:00,77.55,77.59,77.54,77.59,11276.0,75.0344,75.0731,75.0247,75.0731,11276.0
2024-05-24 12:05:00,77.59,77.64,77.58,77.63,9109.0,75.0731,75.1215,75.0634,75.1118,9109.0
2024-05-24 12:10:00,77.64,77.7,77.64,77.66,5385.0,75.1215,75.1795,75.1215,75.1408,5385.0
2024-05-24 12:15:00,77.67,77.7,77.66,77.69,7496.0,75.1505,75.1795,75.1408,75.1699,7496.0
2024-05-24 12:20:00,77.69,77.73,77.68,77.7,9276.0,75.1699,75.2086,75.1602,75.1795,9276.0
2024-05-24 12:25:00,77.68,77.71,77.68,77.7,8508.0,75.1602,75.1892,75.1602,75.1795,8508.0
2024-05-24 12:30:00,77.7,77.74,77.68,77.73,7355.0,75.1795,75.2182,75.1602,75.2086,7355.0
2024-05-24 12:35:00,77.74,77.74,77.69,77.7,9271.0,75.2182,75.2182,75.1699,75.1795,9271.0
2024-05-24 12:40:00,77.69,77.7,77.66,77.69,10862.0,75.1699,75.1795,75.1408,75.1699,10862.0
2024-05-24 12:45:00,77.67,77.72,77.66,77.7,13436.0,75.1505,75.1989,75.1408,75.1795,13436.0
2024-05-24 12:50:00,77.7,77.73,77.68,77.73,6222.0,75.1795,75.2086,75.1602,75.2086,6222.0
2024-05-24 12:55:00,77.72,77.74,77.69,77.71,16199.0,75.1989,75.2182,75.1699,75.1892,16199.0
2024-05-24 13:00:00,77.71,77.74,77.61,77.61,9564.0,75.1892,75.2182,75.0925,75.0925,9564.0
2024-05-24 13:05:00,77.61,77.66,77.61,77.63,10745.0,75.0925,75.1408,75.0925,75.1118,10745.0
2024-05-24 13:10:00,77.62,77.68,77.62,77.68,8633.0,75.1021,75.1602,75.1021,75.1602,8633.0
2024-05-24 13:15:00,77.67,77.74,77.67,77.74,7382.0,75.1505,75.2182,75.1505,75.2182,7382.0
2024-05-24 13:20:00,77.75,77.8,77.73,77.8,8791.0,75.2279,75.2763,75.2086,75.2763,8791.0
2024-05-24 13:25:00,77.81,77.82,77.78,77.79,9951.0,75.286,75.2956,75.2569,75.2666,9951.0
2024-05-24 13:30:00,77.78,77.79,77.7,77.7,10038.0,75.2569,75.2666,75.1795,75.1795,10038.0
2024-05-24 13:35:00,77.71,77.71,77.69,77.7,7830.0,75.1892,75.1892,75.1699,75.1795,7830.0
2024-05-24 13:40:00,77.71,77.77,77.69,77.77,8932.0,75.1892,75.2473,75.1699,75.2473,8932.0
2024-05-24 13:45:00,77.78,77.81,77.77,77.8,6393.0,75.2569,75.286,75.2473,75.2763,6393.0
2024-05-24 13:50:00,77.8,77.8,77.69,77.72,10702.0,75.2763,75.2763,75.1699,75.1989,10702.0
2024-05-24 13:55:00,77.72,77.75,77.7,77.7,12775.0,75.1989,75.2279,75.1795,75.1795,12775.0
2024-05-24 14:00:00,77.7,77.76,77.69,77.74,6686.0,75.1795,75.2376,75.1699,75.2182,6686.0
2024-05-24 14:05:00,77.75,77.8,77.75,77.79,7044.0,75.2279,75.2763,75.2279,75.2666,7044.0
2024-05-24 14:10:00,77.8,77.81,77.73,77.75,28858.0,75.2763,75.286,75.2086,75.2279,28858.0
2024-05-24 14:15:00,77.75,77.76,77.73,77.75,10959.0,75.2279,75.2376,75.2086,75.2279,10959.0
2024-05-24 14:20:00,77.74,77.74,77.67,77.68,21887.0,75.2182,75.2182,75.1505,75.1602,21887.0
2024-05-24 14:25:00,77.67,77.75,77.67,77.75,13695.0,75.1505,75.2279,75.1505,75.2279,13695.0
2024-05-24 14:30:00,77.75,77.77,77.69,77.69,12581.0,75.2279,75.2473,75.1699,75.1699,12581.0
2024-05-24 14:35:00,77.7,77.72,77.67,77.71,7591.0,75.1795,75.1989,75.1505,75.1892,7591.0
2024-05-24 14:40:00,77.71,77.73,77.71,77.73,7846.0,75.1892,75.2086,75.1892,75.2086,7846.0
2024-05-24 14:45:00,77.73,77.74,77.7,77.7,8116.0,75.2086,75.2182,75.1795,75.1795,8116.0
2024-05-24 14:50:00,77.7,77.72,77.66,77.66,9824.0,75.1795,75.1989,75.1408,75.1408,9824.0
2024-05-24 14:55:00,77.67,77.67,77.63,77.63,9139.0,75.1505,75.1505,75.1118,75.1118,9139.0
2024-05-24 15:00:00,77.63,77.65,77.58,77.62,19500.0,75.1118,75.1312,75.0634,75.1021,19500.0
2024-05-24 15:05:00,77.62,77.62,77.57,77.57,7267.0,75.1021,75.1021,75.0538,75.0538,7267.0
2024-05-24 15:10:00,77.58,77.59,77.55,77.58,12713.0,75.0634,75.0731,75.0344,75.0634,12713.0
2024-05-24 15:15:00,77.57,77.6,77.54,77.58,14723.0,75.0538,75.0828,75.0247,75.0634,14723.0
2024-05-24 15:20:00,77.58,77.59,77.54,77.56,11080.0,75.0634,75.0731,75.0247,75.0441,11080.0
2024-05-24 15:25:00,77.57,77.65,77.55,77.56,25814.0,75.0538,75.1312,75.0344,75.0441,25814.0
2024-05-24 15:30:00,77.56,77.63,77.54,77.63,14447.0,75.0441,75.1118,75.0247,75.1118,14447.0
2024-05-24 15:35:00,77.64,77.72,77.63,77.69,22845.0,75.1215,75.1989,75.1118,75.1699,22845.0
2024-05-24 15:40:00,77.69,77.7,77.61,77.63,30412.0,75.1699,75.1795,75.0925,75.1118,30412.0
2024-05-24 15:45:00,77.64,77.73,77.6,77.6,67389.0,75.1215,75.2086,75.0828,75.0828,67389.0
2024-05-24 15:50:00,77.59,77.68,77.59,77.67,53615.0,75.0731,75.1602,75.0731,75.1505,53615.0
2024-05-24 15:55:00,77.67,77.76,77.65,77.75,164141.0,75.1505,75.2376,75.1312,75.2279,164141.0
2024-05-28 09:30:00,77.56,77.89,77.56,77.85,47015.0,75.0441,75.3634,75.0441,75.3247,47015.0
2024-05-28 09:35:00,77.81,78.09,77.81,77.93,21964.0,75.286,75.5569,75.286,75.4021,21964.0
2024-05-28 09:40:00,77.92,78.19,77.79,78.17,16690.0,75.3924,75.6536,75.2666,75.6343,16690.0
2024-05-28 09:45:00,78.19,78.33,78.11,78.22,28518.0,75.6536,75.7891,75.5762,75.6827,28518.0
2024-05-28 09:50:00,78.21,78.27,78.17,78.23,13071.0,75.673,75.731,75.6343,75.6923,13071.0
2024-05-28 09:55:00,78.22,78.22,78.01,78.06,9811.0,75.6827,75.6827,75.4795,75.5279,9811.0
2024-05-28 10:00:00,78.05,78.13,78.01,78.12,22384.0,75.5182,75.5956,75.4795,75.5859,22384.0
2024-05-28 10:05:00,78.13,78.14,77.94,78.01,16047.0,75.5956,75.6053,75.4118,75.4795,16047.0
2024-05-28 10:10:00,78.02,78.04,77.89,78.01,12694.0,75.4892,75.5085,75.3634,75.4795,12694.0
2024-05-28 10:15:00,78.01,78.12,78.01,78.03,10020.0,75.4795,75.5859,75.4795,75.4988,10020.0
2024-05-28 10:20:00,78.01,78.03,77.91,77.95,8452.0,75.4795,75.4988,75.3827,75.4214,8452.0
2024-05-28 10:25:00,77.95,77.95,77.74,77.77,19890.0,75.4214,75.4214,75.2182,75.2473,19890.0
2024-05-28 10:30:00,77.77,77.88,77.73,77.87,11640.0,75.2473,75.3537,75.2086,75.344,11640.0
2024-05-28 10:35:00,77.87,77.89,77.83,77.84,14039.0,75.344,75.3634,75.3053,75.315,14039.0
2024-05-28 10:40:00,77.84,77.86,77.8,77.84,13400.0,75.315,75.3343,75.2763,75.315,13400.0
2024-05-28 10:45:00,77.85,77.94,77.85,77.89,8671.0,75.3247,75.4118,75.3247,75.3634,8671.0
2024-05-28 10:50:00,77.89,77.96,77.85,77.85,12511.0,75.3634,75.4311,75.3247,75.3247,12511.0
2024-05-28 10:55:00,77.86,77.86,77.75,77.8,22581.0,75.3343,75.3343,75.2279,75.2763,22581.0
2024-05-28 11:00:00,77.78,77.79,77.68,77.69,12352.0,75.2569,75.2666,75.1602,75.1699,12352.0
2024-05-28 11:05:00,77.69,77.71,77.66,77.71,10666.0,75.1699,75.1892,75.1408,75.1892,10666.0
2024-05-28 11:10:00,77.7,77.73,77.67,77.73,11603.0,75.1795,75.2086,75.1505,75.2086,11603.0
2024-05-28 11:15:00,77.73,77.73,77.67,77.73,4291.0,75.2086,75.2086,75.1505,75.2086,4291.0
2024-05-28 11:20:00,77.73,77.75,77.71,77.74,18792.0,75.2086,75.2279,75.1892,75.2182,18792.0
2024-05-28 11:25:00,77.75,77.78,77.72,77.74,8977.0,75.2279,75.2569,75.1989,75.2182,8977.0
2024-05-28 11:30:00,77.74,77.77,77.73,77.77,5900.0,75.2182,75.2473,75.2086,75.2473,5900.0
2024-05-28 11:35:00,77.78,77.8,77.75,77.78,6226.0,75.2569,75.2763,75.2279,75.2569,6226.0
2024-05-28 11:40:00,77.77,77.79,77.7,77.71,7993.0,75.2473,75.2666,75.1795,75.1892,7993.0
2024-05-28 11:45:00,77.72,77.75,77.66,77.68,8016.0,75.1989,75.2279,75.1408,75.1602,8016.0
2024-05-28 11:50:00,77.69,77.76,77.68,77.73,24693.0,75.1699,75.2376,75.1602,75.2086,24693.0
2024-05-28 11:55:00,77.73,77.75,77.68,77.68,8262.0,75.2086,75.2279,75.1602,75.1602,8262.0
2024-05-28 12:00:00,77.67,77.72,77.66,77.72,9547.0,75.1505,75.1989,75.1408,75.1989,9547.0
2024-05-28 12:05:00,77.7,77.71,77.66,77.69,7916.0,75.1795,75.1892,75.1408,75.1699,7916.0
2024-05-28 12:10:00,77.68,77.74,77.68,77.71,8712.0,75.1602,75.2182,75.1602,75.1892,8712.0
2024-05-28 12:15:00,77.72,77.74,77.7,77.72,12923.0,75.1989,75.2182,75.1795,75.1989,12923.0
2024-05-28 12:20:00,77.73,77.77,77.71,77.75,8111.0,75.2086,75.2473,75.1892,75.2279,8111.0
2024-05-28 12:25:00,77.75,77.77,77.74,77.75,4625.0,75.2279,75.2473,75.2182,75.2279,4625.0
2024-05-28 12:30:00,77.75,77.76,77.68,77.7,8308.0,75.2279,75.2376,75.1602,75.1795,8308.0
2024-05-28 12:35:00,77.69,77.7,77.66,77.69,5939.0,75.1699,75.1795,75.1408,75.1699,5939.0
2024-05-28 12:40:00,77.69,77.7,77.66,77.68,12433.0,75.1699,75.1795,75.1408,75.1602,12433.0
2024-05-28 12:45:00,77.68,77.71,77.68,77.7,5303.0,75.1602,75.1892,75.1602,75.1795,5303.0
2024-05-28 12:50:00,77.71,77.72,77.59,77.6,11314.0,75.1892,75.1989,75.0731,75.0828,11314.0
2024-05-28 12:55:00,77.59,77.61,77.53,77.54,10169.0,75.0731,75.0925,75.0151,75.0247,10169.0
2024-05-28 13:00:00,77.54,77.54,77.46,77.46,19247.0,75.0247,75.0247,74.9473,74.9473,19247.0
2024-05-28 13:05:00,77.46,77.58,77.46,77.56,12978.0,74.9473,75.0634,74.9473,75.0441,12978.0
2024-05-28 13:10:00,77.56,77.62,77.52,77.61,8674.0,75.0441,75.1021,75.0054,75.0925,8674.0
2024-05-28 13:15:00,77.61,77.65,77.6,77.64,8016.0,75.0925,75.1312,75.0828,75.1215,8016.0
2024-05-28 13:20:00,77.64,77.66,77.56,77.56,4895.0,75.1215,75.1408,75.0441,75.0441,4895.0
2024-05-28 13:25:00,77.53,77.53,77.42,77.43,10343.0,75.0151,75.0151,74.9086,74.9183,10343.0
2024-05-28 13:30:00,77.41,77.5,77.4,77.45,10349.0,74.8989,74.986,74.8893,74.9376,10349.0
2024-05-28 13:35:00,77.45,77.45,77.41,77.44,7377.0,74.9376,74.9376,74.8989,74.928,7377.0
2024-05-28 13:40:00,77.44,77.46,77.4,77.46,13298.0,74.928,74.9473,74.8893,74.9473,13298.0
2024-05-28 13:45:00,77.45,77.46,77.36,77.4,13443.0,74.9376,74.9473,74.8506,74.8893,13443.0
2024-05-28 13:50:00,77.38,77.4,77.36,77.37,8300.0,74.8699,74.8893,74.8506,74.8602,8300.0
2024-05-28 13:55:00,77.37,77.42,77.34,77.41,5578.0,74.8602,74.9086,74.8312,74.8989,5578.0
2024-05-28 14:00:00,77.41,77.45,77.38,77.45,7962.0,74.8989,74.9376,74.8699,74.9376,7962.0
2024-05-28 14:05:00,77.45,77.49,77.44,77.47,5074.0,74.9376,74.9763,74.928,74.957,5074.0
2024-05-28 14:10:00,77.46,77.46,77.39,77.41,14710.0,74.9473,74.9473,74.8796,74.8989,14710.0
2024-05-28 14:15:00,77.41,77.45,77.4,77.43,7440.0,74.8989,74.9376,74.8893,74.9183,7440.0
2024-05-28 14:20:00,77.41,77.43,77.38,77.41,15849.0,74.8989,74.9183,74.8699,74.8989,15849.0
2024-05-28 14:25:00,77.4,77.41,77.3,77.34,10966.0,74.8893,74.8989,74.7925,74.8312,10966.0
2024-05-28 14:30:00,77.34,77.35,77.28,77.32,12641.0,74.8312,74.8409,74.7732,74.8119,12641.0
2024-05-28 14:35:00,77.31,77.32,77.28,77.3,10673.0,74.8022,74.8119,74.7732,74.7925,10673.0
2024-05-28 14:40:00,77.3,77.35,77.29,77.34,12597.0,74.7925,74.8409,74.7828,74.8312,12597.0
2024-05-28 14:45:00,77.35,77.36,77.31,77.32,7678.0,74.8409,74.8506,74.8022,74.8119,7678.0
2024-05-28 14:50:00,77.32,77.33,77.28,77.32,9619.0,74.8119,74.8215,74.7732,74.8119,9619.0
2024-05-28 14:55:00,77.33,77.4,77.32,77.4,12369.0,74.8215,74.8893,74.8119,74.8893,12369.0
2024-05-28 15:00:00,77.4,77.41,77.36,77.37,9865.0,74.8893,74.8989,74.8506,74.8602,9865.0
2024-05-28 15:05:00,77.36,77.4,77.34,77.35,10790.0,74.8506,74.8893,74.8312,74.8409,10790.0
2024-05-28 15:10:00,77.36,77.45,77.36,77.43,18371.0,74.8506,74.9376,74.8506,74.9183,18371.0
2024-05-28 15:15:00,77.43,77.46,77.42,77.43,14815.0,74.9183,74.9473,74.9086,74.9183,14815.0
2024-05-28 15:20:00,77.42,77.43,77.35,77.36,27512.0,74.9086,74.9183,74.8409,74.8506,27512.0
2024-05-28 15:25:00,77.37,77.46,77.37,77.41,10513.0,74.8602,74.9473,74.8602,74.8989,10513.0
2024-05-28 15:30:00,77.4,77.43,77.37,77.4,19087.0,74.8893,74.9183,74.8602,74.8893,19087.0
2024-05-28 15:35:00,77.41,77.5,77.38,77.47,35955.0,74.8989,74.986,74.8699,74.957,35955.0
2024-05-28 15:40:00,77.47,77.59,77.46,77.59,31713.0,74.957,75.0731,74.9473,75.0731,31713.0
2024-05-28 15:45:00,77.59,77.63,77.55,77.63,37354.0,75.0731,75.1118,75.0344,75.1118,37354.0
2024-05-28 15:50:00,77.62,77.71,77.56,77.58,51593.0,75.1021,75.1892,75.0441,75.0634,51593.0
2024-05-28 15:55:00,77.58,77.65,77.49,77.57,205507.0,75.0634,75.1312,74.9763,75.0538,205507.0
2024-05-29 09:30:00,77.05,77.09,76.64,76.9,75205.0,74.5506,74.5893,74.1539,74.4055,75205.0
2024-05-29 09:35:00,76.9,77.09,76.79,76.93,44010.0,74.4055,74.5893,74.2991,74.4345,44010.0
2024-05-29 09:40:00,76.92,76.97,76.74,76.92,19298.0,74.4248,74.4732,74.2507,74.4248,19298.0
2024-05-29 09:45:00,76.88,76.95,76.86,76.93,11848.0,74.3861,74.4539,74.3668,74.4345,11848.0
2024-05-29 09:50:00,76.91,76.97,76.89,76.95,25768.0,74.4152,74.4732,74.3958,74.4539,25768.0
2024-05-29 09:55:00,77.0,77.0,76.92,76.93,20972.0,74.5022,74.5022,74.4248,74.4345,20972.0
2024-05-29 10:00:00,76.94,77.04,76.92,77.01,21499.0,74.4442,74.5409,74.4248,74.5119,21499.0
2024-05-29 10:05:00,77.0,77.07,76.99,77.02,16041.0,74.5022,74.57,74.4926,74.5216,16041.0
2024-05-29 10:10:00,77.03,77.03,76.91,76.95,24941.0,74.5313,74.5313,74.4152,74.4539,24941.0
2024-05-29 10:15:00,76.95,76.97,76.92,76.93,14243.0,74.4539,74.4732,74.4248,74.4345,14243.0
2024-05-29 10:20:00,76.93,77.04,76.93,77.02,9965.0,74.4345,74.5409,74.4345,74.5216,9965.0
2024-05-29 10:25:00,77.01,77.06,76.99,77.05,8173.0,74.5119,74.5603,74.4926,74.5506,8173.0
2024-05-29 10:30:00,77.06,77.07,76.98,77.0,9914.0,74.5603,74.57,74.4829,74.5022,9914.0
2024-05-29 10:35:00,77.0,77.04,76.96,77.04,10783.0,74.5022,74.5409,74.4635,74.5409,10783.0
2024-05-29 10:40:00,77.03,77.11,77.01,77.11,19474.0,74.5313,74.6087,74.5119,74.6087,19474.0
2024-05-29 10:45:00,77.11,77.12,77.09,77.11,17740.0,74.6087,74.6184,74.5893,74.6087,17740.0
2024-05-29 10:50:00,77.11,77.11,76.95,76.95,34490.0,74.6087,74.6087,74.4539,74.4539,34490.0
2024-05-29 10:55:00,76.97,76.97,76.91,76.93,11628.0,74.4732,74.4732,74.4152,74.4345,11628.0
2024-05-29 11:00:00,76.92,76.92,76.87,76.89,11254.0,74.4248,74.4248,74.3765,74.3958,11254.0
2024-05-29 11:05:00,76.88,76.9,76.82,76.82,8587.0,74.3861,74.4055,74.3281,74.3281,8587.0
2024-05-29 11:10:00,76.82,76.83,76.74,76.74,9430.0,74.3281,74.3378,74.2507,74.2507,9430.0
2024-05-29 11:15:00,76.76,76.88,76.75,76.83,22766.0,74.27,74.3861,74.2604,74.3378,22766.0
2024-05-29 11:20:00,76.82,76.83,76.7,76.74,27697.0,74.3281,74.3378,74.212,74.2507,27697.0
2024-05-29 11:25:00,76.73,76.77,76.64,76.71,32575.0,74.241,74.2797,74.1539,74.2217,32575.0
2024-05-29 11:30:00,76.7,76.75,76.69,76.73,21140.0,74.212,74.2604,74.2023,74.241,21140.0
2024-05-29 11:35:00,76.74,76.74,76.68,76.74,57319.0,74.2507,74.2507,74.1926,74.2507,57319.0
2024-05-29 11:40:00,76.75,76.79,76.73,76.75,6957.0,74.2604,74.2991,74.241,74.2604,6957.0
2024-05-29 11:45:00,76.76,76.82,76.75,76.81,10353.0,74.27,74.3281,74.2604,74.3184,10353.0
2024-05-29 11:50:00,76.82,76.85,76.81,76.85,12301.0,74.3281,74.3571,74.3184,74.3571,12301.0
2024-05-29 11:55:00,76.86,76.91,76.84,76.88,9486.0,74.3668,74.4152,74.3474,74.3861,9486.0
2024-05-29 12:00:00,76.85,76.85,76.75,76.79,15002.0,74.3571,74.3571,74.2604,74.2991,15002.0
2024-05-29 12:05:00,76.77,76.8,76.76,76.78,21105.0,74.2797,74.3087,74.27,74.2894,21105.0
2024-05-29 12:10:00,76.78,76.81,76.77,76.8,8254.0,74.2894,74.3184,74.2797,74.3087,8254.0
2024-05-29 12:15:00,76.8,76.84,76.8,76.82,6718.0,74.3087,74.3474,74.3087,74.3281,6718.0
2024-05-29 12:20:00,76.82,76.88,76.82,76.85,12113.0,74.3281,74.3861,74.3281,74.3571,12113.0
2024-05-29 12:25:00,76.87,76.93,76.86,76.93,11257.0,74.3765,74.4345,74.3668,74.4345,11257.0
2024-05-29 12:30:00,76.93,76.94,76.88,76.93,12776.0,74.4345,74.4442,74.3861,74.4345,12776.0
2024-05-29 12:35:00,76.95,77.0,76.93,76.96,7954.0,74.4539,74.5022,74.4345,74.4635,7954.0
2024-05-29 12:40:00,76.97,77.03,76.96,77.03,8673.0,74.4732,74.5313,74.4635,74.5313,8673.0
2024-05-29 12:45:00,77.01,77.03,76.98,76.99,7459.0,74.5119,74.5313,74.4829,74.4926,7459.0
2024-05-29 12:50:00,76.99,77.0,76.94,76.98,10787.0,74.4926,74.5022,74.4442,74.4829,10787.0
2024-05-29 12:55:00,76.98,76.99,76.87,76.88,8392.0,74.4829,74.4926,74.3765,74.3861,8392.0
2024-05-29 13:00:00,76.87,76.9,76.75,76.81,27974.0,74.3765,74.4055,74.2604,74.3184,27974.0
2024-05-29 13:05:00,76.8,76.87,76.74,76.76,14023.0,74.3087,74.3765,74.2507,74.27,14023.0
2024-05-29 13:10:00,76.77,76.78,76.74,76.78,31088.0,74.2797,74.2894,74.2507,74.2894,31088.0
2024-05-29 13:15:00,76.78,76.86,76.75,76.83,28297.0,74.2894,74.3668,74.2604,74.3378,28297.0
2024-05-29 13:20:00,76.84,76.94,76.84,76.89,10637.0,74.3474,74.4442,74.3474,74.3958,10637.0
2024-05-29 13:25:00,76.9,76.93,76.86,76.92,22009.0,74.4055,74.4345,74.3668,74.4248,22009.0
2024-05-29 13:30:00,76.92,76.96,76.89,76.89,18888.0,74.4248,74.4635,74.3958,74.3958,18888.0
2024-05-29 13:35:00,76.87,76.96,76.83,76.92,43724.0,74.3765,74.4635,74.3378,74.4248,43724.0
2024-05-29 13:40:00,76.93,76.94,76.81,76.82,42964.0,74.4345,74.4442,74.3184,74.3281,42964.0
2024-05-29 13:45:00,76.81,76.84,76.77,76.81,6048.0,74.3184,74.3474,74.2797,74.3184,6048.0
2024-05-29 13:50:00,76.81,76.93,76.81,76.93,11637.0,74.3184,74.4345,74.3184,74.4345,11637.0
2024-05-29 13:55:00,76.93,76.96,76.91,76.92,7837.0,74.4345,74.4635,74.4152,74.4248,7837.0
2024-05-29 14:00:00,76.91,76.96,76.89,76.94,13447.0,74.4152,74.4635,74.3958,74.4442,13447.0
2024-05-29 14:05:00,76.94,76.95,76.89,76.9,21115.0,74.4442,74.4539,74.3958,74.4055,21115.0
2024-05-29 14:10:00,76.9,76.92,76.84,76.87,97189.0,74.4055,74.4248,74.3474,74.3765,97189.0
2024-05-29 14:15:00,76.87,76.94,76.85,76.94,73770.0,74.3765,74.4442,74.3571,74.4442,73770.0
2024-05-29 14:20:00,76.94,76.98,76.92,76.97,50066.0,74.4442,74.4829,74.4248,74.4732,50066.0
2024-05-29 14:25:00,76.97,77.0,76.95,76.98,10679.0,74.4732,74.5022,74.4539,74.4829,10679.0
2024-05-29 14:30:00,76.98,77.01,76.93,77.01,82400.0,74.4829,74.5119,74.4345,74.5119,82400.0
2024-05-29 14:35:00,77.0,77.06,76.96,76.98,68162.0,74.5022,74.5603,74.4635,74.4829,68162.0
2024-05-29 14:40:00,76.98,77.06,76.98,77.05,15701.0,74.4829,74.5603,74.4829,74.5506,15701.0
2024-05-29 14:45:00,77.04,77.05,77.0,77.01,51991.0,74.5409,74.5506,74.5022,74.5119,51991.0
2024-05-29 14:50:00,77.02,77.03,76.97,77.0,15993.0,74.5216,74.5313,74.4732,74.5022,15993.0
2024-05-29 14:55:00,76.99,77.06,76.98,77.05,88278.0,74.4926,74.5603,74.4829,74.5506,88278.0
2024-05-29 15:00:00,77.05,77.1,77.05,77.1,20288.0,74.5506,74.599,74.5506,74.599,20288.0
2024-05-29 15:05:00,77.1,77.13,77.07,77.11,19349.0,74.599,74.628,74.57,74.6087,19349.0
2024-05-29 15:10:00,77.11,77.13,77.05,77.09,18610.0,74.6087,74.628,74.5506,74.5893,18610.0
2024-05-29 15:15:00,77.08,77.12,77.06,77.08,16509.0,74.5796,74.6184,74.5603,74.5796,16509.0
2024-05-29 15:20:00,77.09,77.23,77.08,77.21,40990.0,74.5893,74.7248,74.5796,74.7054,40990.0
2024-05-29 15:25:00,77.22,77.25,77.15,77.17,55016.0,74.7151,74.7441,74.6474,74.6667,55016.0
2024-05-29 15:30:00,77.18,77.18,77.11,77.16,47911.0,74.6764,74.6764,74.6087,74.6571,47911.0
2024-05-29 15:35:00,77.16,77.25,77.15,77.25,46460.0,74.6571,74.7441,74.6474,74.7441,46460.0
2024-05-29 15:40:00,77.24,77.28,77.19,77.27,67119.0,74.7345,74.7732,74.6861,74.7635,67119.0
2024-05-29 15:45:00,77.27,77.28,77.21,77.24,88844.0,74.7635,74.7732,74.7054,74.7345,88844.0
2024-05-29 15:50:00,77.23,77.38,77.19,77.23,135874.0,74.7248,74.8699,74.6861,74.7248,135874.0
2024-05-29 15:55:00,77.24,77.27,77.08,77.23,536564.0,74.7345,74.7635,74.5796,74.7248,536564.0
2024-05-30 09:30:00,77.4,77.58,77.34,77.58,49514.0,74.8893,75.0634,74.8312,75.0634,49514.0
2024-05-30 09:35:00,77.58,77.59,77.04,77.17,16514.0,75.0634,75.0731,74.5409,74.6667,16514.0
2024-05-30 09:40:00,77.19,77.32,77.14,77.25,12677.0,74.6861,74.8119,74.6377,74.7441,12677.0
2024-05-30 09:45:00,77.27,77.27,76.87,76.94,21177.0,74.7635,74.7635,74.3765,74.4442,21177.0
2024-05-30 09:50:00,76.96,77.0,76.9,76.93,24812.0,74.4635,74.5022,74.4055,74.4345,24812.0
2024-05-30 09:55:00,76.9,76.98,76.87,76.96,15812.0,74.4055,74.4829,74.3765,74.4635,15812.0
2024-05-30 10:00:00,76.97,77.04,76.91,77.02,30538.0,74.4732,74.5409,74.4152,74.5216,30538.0
2024-05-30 10:05:00,77.03,77.11,76.95,76.99,28068.0,74.5313,74.6087,74.4539,74.4926,28068.0
2024-05-30 10:10:00,77.0,77.06,76.95,76.97,30384.0,74.5022,74.5603,74.4539,74.4732,30384.0
2024-05-30 10:15:00,76.96,77.02,76.87,76.91,29651.0,74.4635,74.5216,74.3765,74.4152,29651.0
2024-05-30 10:20:00,76.92,77.08,76.92,77.02,19902.0,74.4248,74.5796,74.4248,74.5216,19902.0
2024-05-30 10:25:00,77.01,77.03,76.88,76.94,48320.0,74.5119,74.5313,74.3861,74.4442,48320.0
2024-05-30 10:30:00,76.94,76.97,76.89,76.95,24114.0,74.4442,74.4732,74.3958,74.4539,24114.0
2024-05-30 10:35:00,76.94,77.05,76.9,77.05,22646.0,74.4442,74.5506,74.4055,74.5506,22646.0
2024-05-30 10:40:00,77.02,77.1,77.02,77.05,31114.0,74.5216,74.599,74.5216,74.5506,31114.0
2024-05-30 10:45:00,77.06,77.12,77.01,77.11,19559.0,74.5603,74.6184,74.5119,74.6087,19559.0
2024-05-30 10:50:00,77.13,77.13,77.06,77.12,31959.0,74.628,74.628,74.5603,74.6184,31959.0
2024-05-30 10:55:00,77.12,77.15,77.04,77.15,52738.0,74.6184,74.6474,74.5409,74.6474,52738.0
2024-05-30 11:00:00,77.16,77.24,77.12,77.22,39691.0,74.6571,74.7345,74.6184,74.7151,39691.0
2024-05-30 11:05:00,77.21,77.22,77.12,77.16,18329.0,74.7054,74.7151,74.6184,74.6571,18329.0
2024-05-30 11:10:00,77.15,77.22,77.15,77.19,20582.0,74.6474,74.7151,74.6474,74.6861,20582.0
2024-05-30 11:15:00,77.18,77.25,77.16,77.21,24195.0,74.6764,74.7441,74.6571,74.7054,24195.0
2024-05-30 11:20:00,77.23,77.26,77.14,77.18,53201.0,74.7248,74.7538,74.6377,74.6764,53201.0
2024-05-30 11:25:00,77.19,77.3,77.12,77.17,55273.0,74.6861,74.7925,74.6184,74.6667,55273.0
2024-05-30 11:30:00,77.14,77.27,77.1,77.26,37979.0,74.6377,74.7635,74.599,74.7538,37979.0
2024-05-30 11:35:00,77.26,77.27,77.16,77.2,35222.0,74.7538,74.7635,74.6571,74.6958,35222.0
2024-05-30 11:40:00,77.2,77.22,77.15,77.18,34154.0,74.6958,74.7151,74.6474,74.6764,34154.0
2024-05-30 11:45:00,77.17,77.19,77.12,77.17,34409.0,74.6667,74.6861,74.6184,74.6667,34409.0
2024-05-30 11:50:00,77.17,77.2,77.14,77.14,35874.0,74.6667,74.6958,74.6377,74.6377,35874.0
2024-05-30 11:55:00,77.14,77.18,77.12,77.17,17017.0,74.6377,74.6764,74.6184,74.6667,17017.0
2024-05-30 12:00:00,77.16,77.2,77.15,77.2,13817.0,74.6571,74.6958,74.6474,74.6958,13817.0
2024-05-30 12:05:00,77.2,77.27,77.2,77.25,21851.0,74.6958,74.7635,74.6958,74.7441,21851.0
2024-05-30 12:10:00,77.26,77.3,77.24,77.26,14752.0,74.7538,74.7925,74.7345,74.7538,14752.0
2024-05-30 12:15:00,77.26,77.31,77.25,77.29,21892.0,74.7538,74.8022,74.7441,74.7828,21892.0
2024-05-30 12:20:00,77.27,77.27,77.21,77.23,14383.0,74.7635,74.7635,74.7054,74.7248,14383.0
2024-05-30 12:25:00,77.23,77.27,77.22,77.22,10169.0,74.7248,74.7635,74.7151,74.7151,10169.0
2024-05-30 12:30:00,77.22,77.26,77.21,77.21,13600.0,74.7151,74.7538,74.7054,74.7054,13600.0
2024-05-30 12:35:00,77.21,77.28,77.21,77.28,10728.0,74.7054,74.7732,74.7054,74.7732,10728.0
2024-05-30 12:40:00,77.27,77.29,77.24,77.28,8701.0,74.7635,74.7828,74.7345,74.7732,8701.0
2024-05-30 12:45:00,77.3,77.3,77.25,77.25,8009.0,74.7925,74.7925,74.7441,74.7441,8009.0
2024-05-30 12:50:00,77.27,77.35,77.25,77.27,17469.0,74.7635,74.8409,74.7441,74.7635,17469.0
2024-05-30 12:55:00,77.27,77.35,77.27,77.3,148743.0,74.7635,74.8409,74.7635,74.7925,148743.0
2024-05-30 13:00:00,77.31,77.45,77.3,77.4,52747.0,74.8022,74.9376,74.7925,74.8893,52747.0
2024-05-30 13:05:00,77.4,77.51,77.4,77.47,31727.0,74.8893,74.9957,74.8893,74.957,31727.0
2024-05-30 13:10:00,77.48,77.53,77.47,77.5,24327.0,74.9667,75.0151,74.957,74.986,24327.0
2024-05-30 13:15:00,77.52,77.54,77.48,77.49,66576.0,75.0054,75.0247,74.9667,74.9763,66576.0
2024-05-30 13:20:00,77.48,77.5,77.43,77.45,15966.0,74.9667,74.986,74.9183,74.9376,15966.0
2024-05-30 13:25:00,77.45,77.45,77.37,77.41,14431.0,74.9376,74.9376,74.8602,74.8989,14431.0
2024-05-30 13:30:00,77.42,77.5,77.41,77.46,30968.0,74.9086,74.986,74.8989,74.9473,30968.0
2024-05-30 13:35:00,77.45,77.53,77.45,77.53,15439.0,74.9376,75.0151,74.9376,75.0151,15439.0
2024-05-30 13:40:00,77.53,77.56,77.5,77.56,34103.0,75.0151,75.0441,74.986,75.0441,34103.0
2024-05-30 13:45:00,77.56,77.57,77.51,77.55,12100.0,75.0441,75.0538,74.9957,75.0344,12100.0
2024-05-30 13:50:00,77.56,77.6,77.51,77.57,17074.0,75.0441,75.0828,74.9957,75.0538,17074.0
2024-05-30 13:55:00,77.57,77.61,77.56,77.59,47475.0,75.0538,75.0925,75.0441,75.0731,47475.0
2024-05-30 14:00:00,77.59,77.65,77.59,77.63,25129.0,75.0731,75.1312,75.0731,75.1118,25129.0
2024-05-30 14:05:00,77.63,77.68,77.62,77.67,16140.0,75.1118,75.1602,75.1021,75.1505,16140.0
2024-05-30 14:10:00,77.65,77.74,77.65,77.71,22710.0,75.1312,75.2182,75.1312,75.1892,22710.0
2024-05-30 14:15:00,77.71,77.73,77.58,77.63,28467.0,75.1892,75.2086,75.0634,75.1118,28467.0
2024-05-30 14:20:00,77.64,77.65,77.57,77.6,92186.0,75.1215,75.1312,75.0538,75.0828,92186.0
2024-05-30 14:25:00,77.59,77.63,77.58,77.59,35347.0,75.0731,75.1118,75.0634,75.0731,35347.0
2024-05-30 14:30:00,77.58,77.64,77.58,77.59,49881.0,75.0634,75.1215,75.0634,75.0731,49881.0
2024-05-30 14:35:00,77.58,77.65,77.57,77.64,25360.0,75.0634,75.1312,75.0538,75.1215,25360.0
2024-05-30 14:40:00,77.63,77.7,77.63,77.69,24177.0,75.1118,75.1795,75.1118,75.1699,24177.0
2024-05-30 14:45:00,77.69,77.74,77.67,77.74,13158.0,75.1699,75.2182,75.1505,75.2182,13158.0
2024-05-30 14:50:00,77.74,77.75,77.7,77.71,10793.0,75.2182,75.2279,75.1795,75.1892,10793.0
2024-05-30 14:55:00,77.7,77.79,77.7,77.79,97655.0,75.1795,75.2666,75.1795,75.2666,97655.0
2024-05-30 15:00:00,77.79,77.82,77.76,77.81,21429.0,75.2666,75.2956,75.2376,75.286,21429.0
2024-05-30 15:05:00,77.8,77.82,77.77,77.8,24599.0,75.2763,75.2956,75.2473,75.2763,24599.0
2024-05-30 15:10:00,77.8,77.86,77.78,77.86,30695.0,75.2763,75.3343,75.2569,75.3343,30695.0
2024-05-30 15:15:00,77.85,77.87,77.8,77.81,27383.0,75.3247,75.344,75.2763,75.286,27383.0
2024-05-30 15:20:00,77.81,77.88,77.79,77.85,38209.0,75.286,75.3537,75.2666,75.3247,38209.0
2024-05-30 15:25:00,77.84,77.85,77.76,77.79,26927.0,75.315,75.3247,75.2376,75.2666,26927.0
2024-05-30 15:30:00,77.79,77.8,77.7,77.75,31659.0,75.2666,75.2763,75.1795,75.2279,31659.0
2024-05-30 15:35:00,77.76,77.8,77.73,77.79,47269.0,75.2376,75.2763,75.2086,75.2666,47269.0
2024-05-30 15:40:00,77.8,77.88,77.79,77.87,56783.0,75.2763,75.3537,75.2666,75.344,56783.0
2024-05-30 15:45:00,77.87,77.93,77.79,77.81,80150.0,75.344,75.4021,75.2666,75.286,80150.0
2024-05-30 15:50:00,77.81,78.0,77.81,77.98,122429.0,75.286,75.4698,75.286,75.4505,122429.0
2024-05-30 15:55:00,77.99,78.1,77.93,78.08,316532.0,75.4601,75.5666,75.4021,75.5472,316532.0
2024-05-31 09:30:00,78.33,78.65,78.15,78.62,65816.0,75.7891,76.0987,75.6149,76.0697,65816.0
2024-05-31 09:35:00,78.64,78.74,78.55,78.64,21634.0,76.089,76.1858,76.002,76.089,21634.0
2024-05-31 09:40:00,78.66,78.83,78.62,78.83,53729.0,76.1084,76.2729,76.0697,76.2729,53729.0
2024-05-31 09:45:00,78.83,78.95,78.5,78.57,34613.0,76.2729,76.389,75.9536,76.0213,34613.0
2024-05-31 09:50:00,78.57,78.85,78.55,78.85,37638.0,76.0213,76.2922,76.002,76.2922,37638.0
2024-05-31 09:55:00,78.86,78.92,78.78,78.86,26364.0,76.3019,76.36,76.2245,76.3019,26364.0
2024-05-31 10:00:00,78.85,78.86,78.72,78.79,32178.0,76.2922,76.3019,76.1664,76.2342,32178.0
2024-05-31 10:05:00,78.79,78.79,78.59,78.66,23946.0,76.2342,76.2342,76.0407,76.1084,23946.0
2024-05-31 10:10:00,78.67,78.74,78.43,78.46,10470.0,76.1181,76.1858,75.8859,75.9149,10470.0
2024-05-31 10:15:00,78.44,78.53,78.38,78.53,19558.0,75.8955,75.9826,75.8375,75.9826,19558.0
2024-05-31 10:20:00,78.53,78.82,78.47,78.76,36228.0,75.9826,76.2632,75.9246,76.2052,36228.0
2024-05-31 10:25:00,78.77,78.86,78.74,78.8,22915.0,76.2148,76.3019,76.1858,76.2439,22915.0
2024-05-31 10:30:00,78.8,79.02,78.79,79.0,31228.0,76.2439,76.4567,76.2342,76.4374,31228.0
2024-05-31 10:35:00,78.99,79.06,78.92,79.02,14832.0,76.4277,76.4954,76.36,76.4567,14832.0
2024-05-31 10:40:00,79.02,79.08,78.91,79.06,23816.0,76.4567,76.5148,76.3503,76.4954,23816.0
2024-05-31 10:45:00,79.06,79.17,79.03,79.08,24005.0,76.4954,76.6019,76.4664,76.5148,24005.0
2024-05-31 10:50:00,79.09,79.11,78.98,79.11,21637.0,76.5244,76.5438,76.418,76.5438,21637.0
2024-05-31 10:55:00,79.11,79.11,79.0,79.04,21037.0,76.5438,76.5438,76.4374,76.4761,21037.0
2024-05-31 11:00:00,79.03,79.14,78.92,78.98,16997.0,76.4664,76.5728,76.36,76.418,16997.0
2024-05-31 11:05:00,78.99,79.04,78.96,78.99,14297.0,76.4277,76.4761,76.3987,76.4277,14297.0
2024-05-31 11:10:00,78.99,79.06,78.95,79.06,17519.0,76.4277,76.4954,76.389,76.4954,17519.0
2024-05-31 11:15:00,79.05,79.11,79.01,79.04,21636.0,76.4857,76.5438,76.447,76.4761,21636.0
2024-05-31 11:20:00,79.05,79.09,78.99,79.03,26054.0,76.4857,76.5244,76.4277,76.4664,26054.0
2024-05-31 11:25:00,79.02,79.1,79.0,79.04,36482.0,76.4567,76.5341,76.4374,76.4761,36482.0
2024-05-31 11:30:00,79.04,79.09,79.01,79.04,25714.0,76.4761,76.5244,76.447,76.4761,25714.0
2024-05-31 11:35:00,79.05,79.07,78.91,79.06,30449.0,76.4857,76.5051,76.3503,76.4954,30449.0
2024-05-31 11:40:00,79.06,79.15,79.06,79.1,15076.0,76.4954,76.5825,76.4954,76.5341,15076.0
2024-05-31 11:45:00,79.1,79.13,79.08,79.11,14655.0,76.5341,76.5631,76.5148,76.5438,14655.0
2024-05-31 11:50:00,79.11,79.23,79.08,79.22,24776.0,76.5438,76.6599,76.5148,76.6502,24776.0
2024-05-31 11:55:00,79.21,79.22,79.12,79.17,10401.0,76.6406,76.6502,76.5535,76.6019,10401.0
2024-05-31 12:00:00,79.16,79.16,79.11,79.13,15552.0,76.5922,76.5922,76.5438,76.5631,15552.0
2024-05-31 12:05:00,79.13,79.19,79.08,79.18,13966.0,76.5631,76.6212,76.5148,76.6115,13966.0
2024-05-31 12:10:00,79.17,79.21,79.15,79.15,15596.0,76.6019,76.6406,76.5825,76.5825,15596.0
2024-05-31 12:15:00,79.15,79.17,79.08,79.13,15283.0,76.5825,76.6019,76.5148,76.5631,15283.0
2024-05-31 12:20:00,79.12,79.13,79.07,79.08,11332.0,76.5535,76.5631,76.5051,76.5148,11332.0
2024-05-31 12:25:00,79.09,79.1,78.97,78.98,21318.0,76.5244,76.5341,76.4083,76.418,21318.0
2024-05-31 12:30:00,78.98,79.01,78.95,78.99,9812.0,76.418,76.447,76.389,76.4277,9812.0
2024-05-31 12:35:00,78.98,79.0,78.94,78.99,7160.0,76.418,76.4374,76.3793,76.4277,7160.0
2024-05-31 12:40:00,78.99,79.01,78.94,78.98,31048.0,76.4277,76.447,76.3793,76.418,31048.0
2024-05-31 12:45:00,78.98,79.06,78.98,79.06,35346.0,76.418,76.4954,76.418,76.4954,35346.0
2024-05-31 12:50:00,79.07,79.1,79.05,79.09,7559.0,76.5051,76.5341,76.4857,76.5244,7559.0
2024-05-31 12:55:00,79.09,79.12,79.09,79.1,10692.0,76.5244,76.5535,76.5244,76.5341,10692.0
2024-05-31 13:00:00,79.11,79.16,79.1,79.16,8178.0,76.5438,76.5922,76.5341,76.5922,8178.0
2024-05-31 13:05:00,79.15,79.26,79.15,79.24,13017.0,76.5825,76.6889,76.5825,76.6696,13017.0
2024-05-31 13:10:00,79.24,79.3,79.23,79.25,38270.0,76.6696,76.7276,76.6599,76.6793,38270.0
2024-05-31 13:15:00,79.25,79.26,79.21,79.22,19439.0,76.6793,76.6889,76.6406,76.6502,19439.0
2024-05-31 13:20:00,79.22,79.23,79.18,79.19,11571.0,76.6502,76.6599,76.6115,76.6212,11571.0
2024-05-31 13:25:00,79.19,79.29,79.19,79.27,41703.0,76.6212,76.718,76.6212,76.6986,41703.0
2024-05-31 13:30:00,79.28,79.38,79.28,79.36,30109.0,76.7083,76.805,76.7083,76.7857,30109.0
2024-05-31 13:35:00,79.37,79.38,79.27,79.29,42040.0,76.7954,76.805,76.6986,76.718,42040.0
2024-05-31 13:40:00,79.29,79.35,79.27,79.34,18996.0,76.718,76.776,76.6986,76.7663,18996.0
2024-05-31 13:45:00,79.35,79.38,79.33,79.38,12994.0,76.776,76.805,76.7567,76.805,12994.0
2024-05-31 13:50:00,79.39,79.41,79.32,79.33,22061.0,76.8147,76.8341,76.747,76.7567,22061.0
2024-05-31 13:55:00,79.34,79.5,79.34,79.48,25415.0,76.7663,76.9211,76.7663,76.9018,25415.0
2024-05-31 14:00:00,79.49,79.49,79.4,79.45,23679.0,76.9115,76.9115,76.8244,76.8728,23679.0
2024-05-31 14:05:00,79.45,79.52,79.44,79.5,37222.0,76.8728,76.9405,76.8631,76.9211,37222.0
2024-05-31 14:10:00,79.5,79.57,79.49,79.54,18661.0,76.9211,76.9889,76.9115,76.9599,18661.0
2024-05-31 14:15:00,79.55,79.57,79.54,79.55,13854.0,76.9695,76.9889,76.9599,76.9695,13854.0
2024-05-31 14:20:00,79.56,79.59,79.54,79.59,27421.0,76.9792,77.0082,76.9599,77.0082,27421.0
2024-05-31 14:25:00,79.58,79.6,79.54,79.59,22176.0,76.9986,77.0179,76.9599,77.0082,22176.0
2024-05-31 14:30:00,79.6,79.62,79.57,79.58,19574.0,77.0179,77.0373,76.9889,76.9986,19574.0
2024-05-31 14:35:00,79.58,79.63,79.55,79.56,47929.0,76.9986,77.0469,76.9695,76.9792,47929.0
2024-05-31 14:40:00,79.57,79.7,79.56,79.65,39785.0,76.9889,77.1147,76.9792,77.0663,39785.0
2024-05-31 14:45:00,79.65,79.66,79.56,79.6,48982.0,77.0663,77.076,76.9792,77.0179,48982.0
2024-05-31 14:50:00,79.59,79.64,79.53,79.54,43368.0,77.0082,77.0566,76.9502,76.9599,43368.0
2024-05-31 14:55:00,79.54,79.56,79.47,79.52,24244.0,76.9599,76.9792,76.8921,76.9405,24244.0
2024-05-31 15:00:00,79.52,79.54,79.39,79.41,26625.0,76.9405,76.9599,76.8147,76.8341,26625.0
2024-05-31 15:05:00,79.41,79.57,79.38,79.54,44085.0,76.8341,76.9889,76.805,76.9599,44085.0
2024-05-31 15:10:00,79.53,79.56,79.47,79.47,64575.0,76.9502,76.9792,76.8921,76.8921,64575.0
2024-05-31 15:15:00,79.46,79.5,79.42,79.44,46577.0,76.8824,76.9211,76.8437,76.8631,46577.0
2024-05-31 15:20:00,79.42,79.52,79.41,79.48,52934.0,76.8437,76.9405,76.8341,76.9018,52934.0
2024-05-31 15:25:00,79.48,79.57,79.47,79.51,56631.0,76.9018,76.9889,76.8921,76.9308,56631.0
2024-05-31 15:30:00,79.52,79.59,79.51,79.54,140824.0,76.9405,77.0082,76.9308,76.9599,140824.0
2024-05-31 15:35:00,79.53,79.56,79.49,79.55,121423.0,76.9502,76.9792,76.9115,76.9695,121423.0
2024-05-31 15:40:00,79.55,79.66,79.51,79.63,161829.0,76.9695,77.076,76.9308,77.0469,161829.0
2024-05-31 15:45:00,79.63,79.74,79.63,79.74,225337.0,77.0469,77.1534,77.0469,77.1534,225337.0
2024-05-31 15:50:00,79.74,80.0,79.68,79.98,258113.0,77.1534,77.4049,77.0953,77.3856,258113.0
2024-05-31 15:55:00,79.98,80.23,79.96,80.15,649409.0,77.3856,77.6275,77.3662,77.5501,649409.0
2024-06-03 09:30:00,79.78,79.9,79.45,79.6,116379.0,77.1921,77.3082,76.8728,77.0179,116379.0
2024-06-03 09:35:00,79.61,79.83,79.28,79.42,56517.0,77.0276,77.2404,76.7083,76.8437,56517.0
2024-06-03 09:40:00,79.43,79.87,79.4,79.86,41913.0,76.8534,77.2791,76.8244,77.2695,41913.0
2024-06-03 09:45:00,79.87,80.0,79.62,79.83,52548.0,77.2791,77.4049,77.0373,77.2404,52548.0
2024-06-03 09:50:00,79.84,80.17,79.84,79.95,57689.0,77.2501,77.5694,77.2501,77.3566,57689.0
2024-06-03 09:55:00,79.95,79.95,79.68,79.83,30315.0,77.3566,77.3566,77.0953,77.2404,30315.0
2024-06-03 10:00:00,79.85,79.99,79.74,79.92,57641.0,77.2598,77.3953,77.1534,77.3275,57641.0
2024-06-03 10:05:00,79.96,80.15,79.95,80.09,46712.0,77.3662,77.5501,77.3566,77.492,46712.0
2024-06-03 10:10:00,80.07,80.15,80.02,80.14,36868.0,77.4727,77.5501,77.4243,77.5404,36868.0
2024-06-03 10:15:00,80.15,80.24,80.15,80.22,34918.0,77.5501,77.6371,77.5501,77.6178,34918.0
2024-06-03 10:20:00,80.24,80.38,80.24,80.29,30307.0,77.6371,77.7726,77.6371,77.6855,30307.0
2024-06-03 10:25:00,80.3,80.41,80.27,80.27,23848.0,77.6952,77.8016,77.6662,77.6662,23848.0
2024-06-03 10:30:00,80.26,80.31,80.19,80.23,34471.0,77.6565,77.7049,77.5888,77.6275,34471.0
2024-06-03 10:35:00,80.23,80.24,80.08,80.08,25036.0,77.6275,77.6371,77.4823,77.4823,25036.0
2024-06-03 10:40:00,80.08,80.2,80.02,80.02,45491.0,77.4823,77.5984,77.4243,77.4243,45491.0
2024-06-03 10:45:00,80.03,80.03,79.74,79.79,18147.0,77.434,77.434,77.1534,77.2017,18147.0
2024-06-03 10:50:00,79.8,79.98,79.79,79.86,13968.0,77.2114,77.3856,77.2017,77.2695,13968.0
2024-06-03 10:55:00,79.89,79.89,79.67,79.85,10712.0,77.2985,77.2985,77.0856,77.2598,10712.0
2024-06-03 11:00:00,79.85,79.89,79.76,79.81,15876.0,77.2598,77.2985,77.1727,77.2211,15876.0
2024-06-03 11:05:00,79.8,80.0,79.75,80.0,26637.0,77.2114,77.4049,77.163,77.4049,26637.0
2024-06-03 11:10:00,79.99,80.04,79.89,80.04,14708.0,77.3953,77.4436,77.2985,77.4436,14708.0
2024-06-03 11:15:00,80.04,80.05,79.88,79.9,16241.0,77.4436,77.4533,77.2888,77.3082,16241.0
2024-06-03 11:20:00,79.88,79.91,79.77,79.77,14999.0,77.2888,77.3178,77.1824,77.1824,14999.0
2024-06-03 11:25:00,79.79,79.82,79.71,79.78,13232.0,77.2017,77.2308,77.1243,77.1921,13232.0
2024-06-03 11:30:00,79.78,79.85,79.75,79.77,9908.0,77.1921,77.2598,77.163,77.1824,9908.0
2024-06-03 11:35:00,79.75,79.85,79.75,79.82,10452.0,77.163,77.2598,77.163,77.2308,10452.0
2024-06-03 11:40:00,79.82,79.82,79.74,79.76,14397.0,77.2308,77.2308,77.1534,77.1727,14397.0
2024-06-03 11:45:00,79.75,79.84,79.75,79.77,11133.0,77.163,77.2501,77.163,77.1824,11133.0
2024-06-03 11:50:00,79.77,79.9,79.76,79.85,10768.0,77.1824,77.3082,77.1727,77.2598,10768.0
2024-06-03 11:55:00,79.85,79.97,79.83,79.97,11188.0,77.2598,77.3759,77.2404,77.3759,11188.0
2024-06-03 12:00:00,80.0,80.05,79.95,79.98,8135.0,77.4049,77.4533,77.3566,77.3856,8135.0
2024-06-03 12:05:00,79.97,80.11,79.93,80.11,17995.0,77.3759,77.5114,77.3372,77.5114,17995.0
2024-06-03 12:10:00,80.12,80.12,79.91,79.91,48237.0,77.521,77.521,77.3178,77.3178,48237.0
2024-06-03 12:15:00,79.92,79.93,79.77,79.83,10405.0,77.3275,77.3372,77.1824,77.2404,10405.0
2024-06-03 12:20:00,79.9,79.91,79.85,79.89,25443.0,77.3082,77.3178,77.2598,77.2985,25443.0
2024-06-03 12:25:00,79.89,79.91,79.79,79.85,8538.0,77.2985,77.3178,77.2017,77.2598,8538.0
2024-06-03 12:30:00,79.85,79.87,79.76,79.82,7448.0,77.2598,77.2791,77.1727,77.2308,7448.0
2024-06-03 12:35:00,79.81,79.84,79.75,79.79,15185.0,77.2211,77.2501,77.163,77.2017,15185.0
2024-06-03 12:40:00,79.81,79.84,79.7,79.73,9859.0,77.2211,77.2501,77.1147,77.1437,9859.0
2024-06-03 12:45:00,79.73,79.78,79.69,79.74,11531.0,77.1437,77.1921,77.105,77.1534,11531.0
2024-06-03 12:50:00,79.74,79.81,79.71,79.8,6530.0,77.1534,77.2211,77.1243,77.2114,6530.0
2024-06-03 12:55:00,79.8,79.97,79.75,79.97,18337.0,77.2114,77.3759,77.163,77.3759,18337.0
2024-06-03 13:00:00,79.97,80.04,79.93,80.04,20532.0,77.3759,77.4436,77.3372,77.4436,20532.0
2024-06-03 13:05:00,80.05,80.06,79.99,80.02,21068.0,77.4533,77.463,77.3953,77.4243,21068.0
2024-06-03 13:10:00,80.02,80.07,79.94,80.04,14549.0,77.4243,77.4727,77.3469,77.4436,14549.0
2024-06-03 13:15:00,80.03,80.04,79.95,79.98,23704.0,77.434,77.4436,77.3566,77.3856,23704.0
2024-06-03 13:20:00,79.97,80.01,79.9,79.98,23968.0,77.3759,77.4146,77.3082,77.3856,23968.0
2024-06-03 13:25:00,79.98,80.0,79.93,79.98,15452.0,77.3856,77.4049,77.3372,77.3856,15452.0
2024-06-03 13:30:00,79.98,80.04,79.96,80.02,22212.0,77.3856,77.4436,77.3662,77.4243,22212.0
2024-06-03 13:35:00,80.01,80.04,79.99,80.03,13491.0,77.4146,77.4436,77.3953,77.434,13491.0
2024-06-03 13:40:00,80.03,80.11,79.99,80.0,27620.0,77.434,77.5114,77.3953,77.4049,27620.0
2024-06-03 13:45:00,79.99,80.06,79.99,80.01,12240.0,77.3953,77.463,77.3953,77.4146,12240.0
2024-06-03 13:50:00,80.0,80.06,79.98,80.04,11189.0,77.4049,77.463,77.3856,77.4436,11189.0
2024-06-03 13:55:00,80.05,80.1,80.04,80.06,29208.0,77.4533,77.5017,77.4436,77.463,29208.0
2024-06-03 14:00:00,80.06,80.19,80.05,80.19,18244.0,77.463,77.5888,77.4533,77.5888,18244.0
2024-06-03 14:05:00,80.18,80.2,80.15,80.18,24038.0,77.5791,77.5984,77.5501,77.5791,24038.0
2024-06-03 14:10:00,80.19,80.25,80.12,80.19,56842.0,77.5888,77.6468,77.521,77.5888,56842.0
2024-06-03 14:15:00,80.2,80.31,80.19,80.25,31854.0,77.5984,77.7049,77.5888,77.6468,31854.0
2024-06-03 14:20:00,80.25,80.3,80.21,80.25,18236.0,77.6468,77.6952,77.6081,77.6468,18236.0
2024-06-03 14:25:00,80.24,80.29,80.24,80.29,20151.0,77.6371,77.6855,77.6371,77.6855,20151.0
2024-06-03 14:30:00,80.29,80.32,80.23,80.28,42417.0,77.6855,77.7145,77.6275,77.6758,42417.0
2024-06-03 14:35:00,80.29,80.3,80.21,80.25,39097.0,77.6855,77.6952,77.6081,77.6468,39097.0
2024-06-03 14:40:00,80.25,80.32,80.23,80.32,20699.0,77.6468,77.7145,77.6275,77.7145,20699.0
2024-06-03 14:45:00,80.32,80.38,80.3,80.32,15701.0,77.7145,77.7726,77.6952,77.7145,15701.0
2024-06-03 14:50:00,80.33,80.34,80.25,80.28,16618.0,77.7242,77.7339,77.6468,77.6758,16618.0
2024-06-03 14:55:00,80.28,80.31,80.27,80.31,16251.0,77.6758,77.7049,77.6662,77.7049,16251.0
2024-06-03 15:00:00,80.32,80.42,80.32,80.42,20058.0,77.7145,77.8113,77.7145,77.8113,20058.0
2024-06-03 15:05:00,80.43,80.49,80.39,80.44,19027.0,77.821,77.879,77.7823,77.8307,19027.0
2024-06-03 15:10:00,80.43,80.44,80.37,80.37,15607.0,77.821,77.8307,77.7629,77.7629,15607.0
2024-06-03 15:15:00,80.37,80.44,80.35,80.42,11783.0,77.7629,77.8307,77.7436,77.8113,11783.0
2024-06-03 15:20:00,80.42,80.42,80.38,80.42,20863.0,77.8113,77.8113,77.7726,77.8113,20863.0
2024-06-03 15:25:00,80.42,80.43,80.3,80.33,42465.0,77.8113,77.821,77.6952,77.7242,42465.0
2024-06-03 15:30:00,80.32,80.49,80.26,80.42,53883.0,77.7145,77.879,77.6565,77.8113,53883.0
2024-06-03 15:35:00,80.41,80.46,80.37,80.38,41278.0,77.8016,77.85,77.7629,77.7726,41278.0
2024-06-03 15:40:00,80.38,80.43,80.26,80.28,78979.0,77.7726,77.821,77.6565,77.6758,78979.0
2024-06-03 15:45:00,80.29,80.38,80.27,80.31,64323.0,77.6855,77.7726,77.6662,77.7049,64323.0
2024-06-03 15:50:00,80.31,80.35,80.21,80.22,121099.0,77.7049,77.7436,77.6081,77.6178,121099.0
2024-06-03 15:55:00,80.22,80.41,80.14,80.41,525044.0,77.6178,77.8016,77.5404,77.8016,525044.0
2024-06-04 09:30:00,80.25,80.41,80.03,80.41,61372.0,77.6468,77.8016,77.434,77.8016,61372.0
2024-06-04 09:35:00,80.4,80.41,80.11,80.14,14233.0,77.792,77.8016,77.5114,77.5404,14233.0
2024-06-04 09:40:00,80.15,80.23,80.11,80.21,10300.0,77.5501,77.6275,77.5114,77.6081,10300.0
2024-06-04 09:45:00,80.21,80.34,80.21,80.26,9964.0,77.6081,77.7339,77.6081,77.6565,9964.0
2024-06-04 09:50:00,80.25,80.41,80.23,80.41,16461.0,77.6468,77.8016,77.6275,77.8016,16461.0
2024-06-04 09:55:00,80.42,80.43,80.34,80.43,10963.0,77.8113,77.821,77.7339,77.821,10963.0
2024-06-04 10:00:00,80.44,80.62,80.37,80.39,48056.0,77.8307,78.0048,77.7629,77.7823,48056.0
2024-06-04 10:05:00,80.39,80.4,80.26,80.28,18155.0,77.7823,77.792,77.6565,77.6758,18155.0
2024-06-04 10:10:00,80.26,80.28,80.14,80.2,20675.0,77.6565,77.6758,77.5404,77.5984,20675.0
2024-06-04 10:15:00,80.21,80.4,80.21,80.32,10226.0,77.6081,77.792,77.6081,77.7145,10226.0
2024-06-04 10:20:00,80.34,80.49,80.32,80.49,24460.0,77.7339,77.879,77.7145,77.879,24460.0
2024-06-04 10:25:00,80.47,80.53,80.45,80.47,55294.0,77.8597,77.9177,77.8403,77.8597,55294.0
2024-06-04 10:30:00,80.46,80.48,80.2,80.24,38442.0,77.85,77.8694,77.5984,77.6371,38442.0
2024-06-04 10:35:00,80.24,80.24,80.07,80.12,16012.0,77.6371,77.6371,77.4727,77.521,16012.0
2024-06-04 10:40:00,80.13,80.17,80.1,80.15,9568.0,77.5307,77.5694,77.5017,77.5501,9568.0
2024-06-04 10:45:00,80.16,80.18,79.81,79.93,111577.0,77.5597,77.5791,77.2211,77.3372,111577.0
2024-06-04 10:50:00,79.96,80.0,79.86,79.86,14292.0,77.3662,77.4049,77.2695,77.2695,14292.0
2024-06-04 10:55:00,79.86,79.95,79.8,79.86,66596.0,77.2695,77.3566,77.2114,77.2695,66596.0
2024-06-04 11:00:00,79.87,79.96,79.84,79.95,17677.0,77.2791,77.3662,77.2501,77.3566,17677.0
2024-06-04 11:05:00,79.95,80.0,79.87,79.87,21050.0,77.3566,77.4049,77.2791,77.2791,21050.0
2024-06-04 11:10:00,79.86,79.88,79.81,79.83,19309.0,77.2695,77.2888,77.2211,77.2404,19309.0
2024-06-04 11:15:00,79.84,79.85,79.78,79.81,24508.0,77.2501,77.2598,77.1921,77.2211,24508.0
2024-06-04 11:20:00,79.81,79.87,79.75,79.86,59895.0,77.2211,77.2791,77.163,77.2695,59895.0
2024-06-04 11:25:00,79.87,79.92,79.84,79.84,22524.0,77.2791,77.3275,77.2501,77.2501,22524.0
2024-06-04 11:30:00,79.85,79.86,79.73,79.78,42846.0,77.2598,77.2695,77.1437,77.1921,42846.0
2024-06-04 11:35:00,79.76,79.81,79.75,79.8,16085.0,77.1727,77.2211,77.163,77.2114,16085.0
2024-06-04 11:40:00,79.8,79.8,79.62,79.63,23188.0,77.2114,77.2114,77.0373,77.0469,23188.0
2024-06-04 11:45:00,79.65,79.68,79.56,79.63,16256.0,77.0663,77.0953,76.9792,77.0469,16256.0
2024-06-04 11:50:00,79.62,79.71,79.61,79.7,17690.0,77.0373,77.1243,77.0276,77.1147,17690.0
2024-06-04 11:55:00,79.7,79.73,79.63,79.72,15857.0,77.1147,77.1437,77.0469,77.134,15857.0
2024-06-04 12:00:00,79.72,79.76,79.68,79.72,7378.0,77.134,77.1727,77.0953,77.134,7378.0
2024-06-04 12:05:00,79.71,79.77,79.7,79.77,24809.0,77.1243,77.1824,77.1147,77.1824,24809.0
2024-06-04 12:10:00,79.78,79.8,79.73,79.76,23362.0,77.1921,77.2114,77.1437,77.1727,23362.0
2024-06-04 12:15:00,79.77,79.82,79.75,79.8,15968.0,77.1824,77.2308,77.163,77.2114,15968.0
2024-06-04 12:20:00,79.8,79.82,79.76,79.79,16615.0,77.2114,77.2308,77.1727,77.2017,16615.0
2024-06-04 12:25:00,79.78,79.89,79.78,79.87,11466.0,77.1921,77.2985,77.1921,77.2791,11466.0
2024-06-04 12:30:00,79.87,79.94,79.86,79.94,18792.0,77.2791,77.3469,77.2695,77.3469,18792.0
2024-06-04 12:35:00,79.92,80.0,79.89,79.9,83892.0,77.3275,77.4049,77.2985,77.3082,83892.0
2024-06-04 12:40:00,79.9,80.04,79.89,80.03,19168.0,77.3082,77.4436,77.2985,77.434,19168.0
2024-06-04 12:45:00,80.04,80.14,80.02,80.08,15609.0,77.4436,77.5404,77.4243,77.4823,15609.0
2024-06-04 12:50:00,80.08,80.12,80.05,80.12,13244.0,77.4823,77.521,77.4533,77.521,13244.0
2024-06-04 12:55:00,80.13,80.28,80.12,80.26,18006.0,77.5307,77.6758,77.521,77.6565,18006.0
2024-06-04 13:00:00,80.26,80.31,80.24,80.28,35170.0,77.6565,77.7049,77.6371,77.6758,35170.0
2024-06-04 13:05:00,80.28,80.36,80.28,80.32,13238.0,77.6758,77.7533,77.6758,77.7145,13238.0
2024-06-04 13:10:00,80.32,80.4,80.3,80.36,15426.0,77.7145,77.792,77.6952,77.7533,15426.0
2024-06-04 13:15:00,80.36,80.44,80.33,80.41,16233.0,77.7533,77.8307,77.7242,77.8016,16233.0
2024-06-04 13:20:00,80.43,80.46,80.36,80.46,23391.0,77.821,77.85,77.7533,77.85,23391.0
2024-06-04 13:25:00,80.45,80.52,80.44,80.51,21022.0,77.8403,77.9081,77.8307,77.8984,21022.0
2024-06-04 13:30:00,80.52,80.55,80.46,80.53,20916.0,77.9081,77.9371,77.85,77.9177,20916.0
2024-06-04 13:35:00,80.53,80.59,80.52,80.58,30855.0,77.9177,77.9758,77.9081,77.9661,30855.0
2024-06-04 13:40:00,80.59,80.65,80.57,80.63,21195.0,77.9758,78.0338,77.9564,78.0145,21195.0
2024-06-04 13:45:00,80.61,80.64,80.59,80.62,31122.0,77.9951,78.0242,77.9758,78.0048,31122.0
2024-06-04 13:50:00,80.61,80.67,80.6,80.67,23223.0,77.9951,78.0532,77.9855,78.0532,23223.0
2024-06-04 13:55:00,80.67,80.7,80.51,80.52,33645.0,78.0532,78.0822,77.8984,77.9081,33645.0
2024-06-04 14:00:00,80.52,80.54,80.46,80.51,23884.0,77.9081,77.9274,77.85,77.8984,23884.0
2024-06-04 14:05:00,80.49,80.5,80.44,80.49,14560.0,77.879,77.8887,77.8307,77.879,14560.0
2024-06-04 14:10:00,80.49,80.57,80.47,80.57,17899.0,77.879,77.9564,77.8597,77.9564,17899.0
2024-06-04 14:15:00,80.56,80.68,80.55,80.68,21171.0,77.9468,78.0629,77.9371,78.0629,21171.0
2024-06-04 14:20:00,80.69,80.83,80.68,80.79,28858.0,78.0725,78.208,78.0629,78.1693,28858.0
2024-06-04 14:25:00,80.79,80.8,80.69,80.78,48477.0,78.1693,78.179,78.0725,78.1596,48477.0
2024-06-04 14:30:00,80.78,80.79,80.69,80.7,36617.0,78.1596,78.1693,78.0725,78.0822,36617.0
2024-06-04 14:35:00,80.7,80.83,80.7,80.8,25553.0,78.0822,78.208,78.0822,78.179,25553.0
2024-06-04 14:40:00,80.8,80.84,80.74,80.75,47796.0,78.179,78.2177,78.1209,78.1306,47796.0
2024-06-04 14:45:00,80.75,80.81,80.71,80.74,33988.0,78.1306,78.1887,78.0919,78.1209,33988.0
2024-06-04 14:50:00,80.75,80.78,80.72,80.74,22391.0,78.1306,78.1596,78.1016,78.1209,22391.0
2024-06-04 14:55:00,80.73,80.75,80.69,80.69,37505.0,78.1112,78.1306,78.0725,78.0725,37505.0
2024-06-04 15:00:00,80.69,80.69,80.53,80.55,62530.0,78.0725,78.0725,77.9177,77.9371,62530.0
2024-06-04 15:05:00,80.55,80.66,80.54,80.66,20513.0,77.9371,78.0435,77.9274,78.0435,20513.0
2024-06-04 15:10:00,80.65,80.74,80.64,80.67,157320.0,78.0338,78.1209,78.0242,78.0532,157320.0
2024-06-04 15:15:00,80.67,80.8,80.67,80.76,75652.0,78.0532,78.179,78.0532,78.1403,75652.0
2024-06-04 15:20:00,80.74,80.82,80.7,80.81,66921.0,78.1209,78.1983,78.0822,78.1887,66921.0
2024-06-04 15:25:00,80.82,80.83,80.71,80.78,123712.0,78.1983,78.208,78.0919,78.1596,123712.0
2024-06-04 15:30:00,80.78,80.78,80.61,80.64,153904.0,78.1596,78.1596,77.9951,78.0242,153904.0
2024-06-04 15:35:00,80.63,80.68,80.6,80.67,83657.0,78.0145,78.0629,77.9855,78.0532,83657.0
2024-06-04 15:40:00,80.67,80.7,80.59,80.66,69403.0,78.0532,78.0822,77.9758,78.0435,69403.0
2024-06-04 15:45:00,80.67,80.69,80.57,80.59,78491.0,78.0532,78.0725,77.9564,77.9758,78491.0
2024-06-04 15:50:00,80.59,80.77,80.55,80.75,105697.0,77.9758,78.15,77.9371,78.1306,105697.0
2024-06-04 15:55:00,80.75,80.75,80.59,80.72,338573.0,78.1306,78.1306,77.9758,78.1016,338573.0
2024-06-05 09:30:00,80.67,80.67,80.22,80.34,114976.0,78.0532,78.0532,77.6178,77.7339,114976.0
2024-06-05 09:35:00,80.32,80.5,80.23,80.47,34116.0,77.7145,77.8887,77.6275,77.8597,34116.0
2024-06-05 09:40:00,80.49,80.66,80.47,80.63,50072.0,77.879,78.0435,77.8597,78.0145,50072.0
2024-06-05 09:45:00,80.61,80.61,80.4,80.48,38002.0,77.9951,77.9951,77.792,77.8694,38002.0
2024-06-05 09:50:00,80.45,80.5,80.36,80.36,34153.0,77.8403,77.8887,77.7533,77.7533,34153.0
2024-06-05 09:55:00,80.38,80.5,80.36,80.49,27530.0,77.7726,77.8887,77.7533,77.879,27530.0
2024-06-05 10:00:00,80.47,80.47,80.28,80.39,25837.0,77.8597,77.8597,77.6758,77.7823,25837.0
2024-06-05 10:05:00,80.42,80.43,80.25,80.25,35544.0,77.8113,77.821,77.6468,77.6468,35544.0
2024-06-05 10:10:00,80.26,80.26,80.14,80.16,48918.0,77.6565,77.6565,77.5404,77.5597,48918.0
2024-06-05 10:15:00,80.15,80.21,80.12,80.15,21986.0,77.5501,77.6081,77.521,77.5501,21986.0
2024-06-05 10:20:00,80.16,80.23,80.14,80.15,16808.0,77.5597,77.6275,77.5404,77.5501,16808.0
2024-06-05 10:25:00,80.14,80.15,80.01,80.09,15883.0,77.5404,77.5501,77.4146,77.492,15883.0
2024-06-05 10:30:00,80.09,80.15,79.99,80.15,36368.0,77.492,77.5501,77.3953,77.5501,36368.0
2024-06-05 10:35:00,80.14,80.34,80.14,80.34,28790.0,77.5404,77.7339,77.5404,77.7339,28790.0
2024-06-05 10:40:00,80.35,80.4,80.25,80.29,164495.0,77.7436,77.792,77.6468,77.6855,164495.0
2024-06-05 10:45:00,80.29,80.33,80.26,80.27,35043.0,77.6855,77.7242,77.6565,77.6662,35043.0
2024-06-05 10:50:00,80.27,80.34,80.26,80.34,47045.0,77.6662,77.7339,77.6565,77.7339,47045.0
2024-06-05 10:55:00,80.36,80.44,80.33,80.39,26294.0,77.7533,77.8307,77.7242,77.7823,26294.0
2024-06-05 11:00:00,80.4,80.48,80.39,80.45,25475.0,77.792,77.8694,77.7823,77.8403,25475.0
2024-06-05 11:05:00,80.45,80.51,80.43,80.45,35367.0,77.8403,77.8984,77.821,77.8403,35367.0
2024-06-05 11:10:00,80.45,80.46,80.41,80.44,25881.0,77.8403,77.85,77.8016,77.8307,25881.0
2024-06-05 11:15:00,80.44,80.49,80.4,80.48,45879.0,77.8307,77.879,77.792,77.8694,45879.0
2024-06-05 11:20:00,80.49,80.5,80.24,80.31,23042.0,77.879,77.8887,77.6371,77.7049,23042.0
2024-06-05 11:25:00,80.28,80.28,80.21,80.24,6801.0,77.6758,77.6758,77.6081,77.6371,6801.0
2024-06-05 11:30:00,80.21,80.21,80.13,80.16,14470.0,77.6081,77.6081,77.5307,77.5597,14470.0
2024-06-05 11:35:00,80.15,80.29,80.15,80.29,9638.0,77.5501,77.6855,77.5501,77.6855,9638.0
2024-06-05 11:40:00,80.29,80.38,80.26,80.36,11421.0,77.6855,77.7726,77.6565,77.7533,11421.0
2024-06-05 11:45:00,80.37,80.39,80.3,80.3,8433.0,77.7629,77.7823,77.6952,77.6952,8433.0
2024-06-05 11:50:00,80.31,80.31,80.22,80.24,16514.0,77.7049,77.7049,77.6178,77.6371,16514.0
2024-06-05 11:55:00,80.24,80.28,80.19,80.19,7174.0,77.6371,77.6758,77.5888,77.5888,7174.0
2024-06-05 12:00:00,80.18,80.2,80.08,80.09,10222.0,77.5791,77.5984,77.4823,77.492,10222.0
2024-06-05 12:05:00,80.08,80.11,80.06,80.09,15726.0,77.4823,77.5114,77.463,77.492,15726.0
2024-06-05 12:10:00,80.08,80.08,80.01,80.04,11048.0,77.4823,77.4823,77.4146,77.4436,11048.0
2024-06-05 12:15:00,80.04,80.04,79.96,79.97,21906.0,77.4436,77.4436,77.3662,77.3759,21906.0
2024-06-05 12:20:00,79.97,79.97,79.92,79.92,8803.0,77.3759,77.3759,77.3275,77.3275,8803.0
2024-06-05 12:25:00,79.94,79.99,79.93,79.95,17393.0,77.3469,77.3953,77.3372,77.3566,17393.0
2024-06-05 12:30:00,79.95,79.98,79.94,79.98,15354.0,77.3566,77.3856,77.3469,77.3856,15354.0
2024-06-05 12:35:00,79.97,79.98,79.92,79.93,10525.0,77.3759,77.3856,77.3275,77.3372,10525.0
2024-06-05 12:40:00,79.93,79.94,79.9,79.93,45175.0,77.3372,77.3469,77.3082,77.3372,45175.0
2024-06-05 12:45:00,79.93,79.94,79.83,79.84,32564.0,77.3372,77.3469,77.2404,77.2501,32564.0
2024-06-05 12:50:00,79.83,79.91,79.75,79.77,37780.0,77.2404,77.3178,77.163,77.1824,37780.0
2024-06-05 12:55:00,79.76,79.87,79.76,79.84,45429.0,77.1727,77.2791,77.1727,77.2501,45429.0
2024-06-05 13:00:00,79.82,79.9,79.78,79.88,20339.0,77.2308,77.3082,77.1921,77.2888,20339.0
2024-06-05 13:05:00,79.89,79.94,79.86,79.88,31347.0,77.2985,77.3469,77.2695,77.2888,31347.0
2024-06-05 13:10:00,79.88,79.95,79.8,79.8,43139.0,77.2888,77.3566,77.2114,77.2114,43139.0
2024-06-05 13:15:00,79.8,79.82,79.71,79.75,14511.0,77.2114,77.2308,77.1243,77.163,14511.0
2024-06-05 13:20:00,79.73,79.77,79.71,79.74,11190.0,77.1437,77.1824,77.1243,77.1534,11190.0
2024-06-05 13:25:00,79.74,79.76,79.73,79.74,17618.0,77.1534,77.1727,77.1437,77.1534,17618.0
2024-06-05 13:30:00,79.73,79.76,79.66,79.66,17081.0,77.1437,77.1727,77.076,77.076,17081.0
2024-06-05 13:35:00,79.65,79.66,79.52,79.52,15529.0,77.0663,77.076,76.9405,76.9405,15529.0
2024-06-05 13:40:00,79.52,79.61,79.5,79.6,16957.0,76.9405,77.0276,76.9211,77.0179,16957.0
2024-06-05 13:45:00,79.59,79.6,79.57,79.58,11597.0,77.0082,77.0179,76.9889,76.9986,11597.0
2024-06-05 13:50:00,79.58,79.6,79.56,79.56,12533.0,76.9986,77.0179,76.9792,76.9792,12533.0
2024-06-05 13:55:00,79.56,79.68,79.52,79.67,17539.0,76.9792,77.0953,76.9405,77.0856,17539.0
2024-06-05 14:00:00,79.67,79.7,79.65,79.69,8483.0,77.0856,77.1147,77.0663,77.105,8483.0
2024-06-05 14:05:00,79.7,79.73,79.67,79.73,13826.0,77.1147,77.1437,77.0856,77.1437,13826.0
2024-06-05 14:10:00,79.73,79.75,79.68,79.7,13934.0,77.1437,77.163,77.0953,77.1147,13934.0
2024-06-05 14:15:00,79.69,79.7,79.59,79.59,10552.0,77.105,77.1147,77.0082,77.0082,10552.0
2024-06-05 14:20:00,79.59,79.63,79.57,79.63,13490.0,77.0082,77.0469,76.9889,77.0469,13490.0
2024-06-05 14:25:00,79.63,79.69,79.62,79.63,15051.0,77.0469,77.105,77.0373,77.0469,15051.0
2024-06-05 14:30:00,79.62,79.67,79.59,79.61,28494.0,77.0373,77.0856,77.0082,77.0276,28494.0
2024-06-05 14:35:00,79.62,79.73,79.62,79.7,19662.0,77.0373,77.1437,77.0373,77.1147,19662.0
2024-06-05 14:40:00,79.71,79.72,79.66,79.67,12589.0,77.1243,77.134,77.076,77.0856,12589.0
2024-06-05 14:45:00,79.67,79.72,79.58,79.58,43705.0,77.0856,77.134,76.9986,76.9986,43705.0
2024-06-05 14:50:00,79.59,79.65,79.59,79.64,14755.0,77.0082,77.0663,77.0082,77.0566,14755.0
2024-06-05 14:55:00,79.64,79.66,79.58,79.58,24062.0,77.0566,77.076,76.9986,76.9986,24062.0
2024-06-05 15:00:00,79.58,79.6,79.56,79.58,17368.0,76.9986,77.0179,76.9792,76.9986,17368.0
2024-06-05 15:05:00,79.59,79.59,79.55,79.55,14424.0,77.0082,77.0082,76.9695,76.9695,14424.0
2024-06-05 15:10:00,79.54,79.58,79.53,79.55,24096.0,76.9599,76.9986,76.9502,76.9695,24096.0
2024-06-05 15:15:00,79.55,79.57,79.53,79.55,22926.0,76.9695,76.9889,76.9502,76.9695,22926.0
2024-06-05 15:20:00,79.55,79.56,79.5,79.53,30163.0,76.9695,76.9792,76.9211,76.9502,30163.0
2024-06-05 15:25:00,79.54,79.54,79.46,79.46,64695.0,76.9599,76.9599,76.8824,76.8824,64695.0
2024-06-05 15:30:00,79.46,79.49,79.42,79.42,62677.0,76.8824,76.9115,76.8437,76.8437,62677.0
2024-06-05 15:35:00,79.42,79.42,79.31,79.31,49057.0,76.8437,76.8437,76.7373,76.7373,49057.0
2024-06-05 15:40:00,79.31,79.32,79.24,79.26,56257.0,76.7373,76.747,76.6696,76.6889,56257.0
2024-06-05 15:45:00,79.27,79.34,79.16,79.3,69123.0,76.6986,76.7663,76.5922,76.7276,69123.0
2024-06-05 15:50:00,79.29,79.52,79.22,79.52,100301.0,76.718,76.9405,76.6502,76.9405,100301.0
2024-06-05 15:55:00,79.51,79.6,79.4,79.43,286748.0,76.9308,77.0179,76.8244,76.8534,286748.0
2024-06-06 09:30:00,79.47,79.6,79.13,79.23,212923.0,76.8921,77.0179,76.5631,76.6599,212923.0
2024-06-06 09:35:00,79.26,79.48,79.19,79.39,65273.0,76.6889,76.9018,76.6212,76.8147,65273.0
2024-06-06 09:40:00,79.37,79.58,79.36,79.55,33779.0,76.7954,76.9986,76.7857,76.9695,33779.0
2024-06-06 09:45:00,79.56,79.8,79.53,79.78,34510.0,76.9792,77.2114,76.9502,77.1921,34510.0
2024-06-06 09:50:00,79.77,79.77,79.59,79.64,20729.0,77.1824,77.1824,77.0082,77.0566,20729.0
2024-06-06 09:55:00,79.63,79.86,79.63,79.86,43649.0,77.0469,77.2695,77.0469,77.2695,43649.0
2024-06-06 10:00:00,79.86,79.88,79.54,79.56,37199.0,77.2695,77.2888,76.9599,76.9792,37199.0
2024-06-06 10:05:00,79.55,79.58,79.42,79.5,24434.0,76.9695,76.9986,76.8437,76.9211,24434.0
2024-06-06 10:10:00,79.51,79.51,79.36,79.4,37955.0,76.9308,76.9308,76.7857,76.8244,37955.0
2024-06-06 10:15:00,79.42,79.47,79.33,79.37,22987.0,76.8437,76.8921,76.7567,76.7954,22987.0
2024-06-06 10:20:00,79.35,79.39,79.31,79.33,16884.0,76.776,76.8147,76.7373,76.7567,16884.0
2024-06-06 10:25:00,79.32,79.33,79.18,79.22,26555.0,76.747,76.7567,76.6115,76.6502,26555.0
2024-06-06 10:30:00,79.21,79.22,79.09,79.16,22806.0,76.6406,76.6502,76.5244,76.5922,22806.0
2024-06-06 10:35:00,79.16,79.16,79.03,79.09,78830.0,76.5922,76.5922,76.4664,76.5244,78830.0
2024-06-06 10:40:00,79.08,79.13,79.04,79.04,65029.0,76.5148,76.5631,76.4761,76.4761,65029.0
2024-06-06 10:45:00,79.04,79.09,78.98,79.03,18863.0,76.4761,76.5244,76.418,76.4664,18863.0
2024-06-06 10:50:00,79.04,79.06,78.93,78.96,17116.0,76.4761,76.4954,76.3696,76.3987,17116.0
2024-06-06 10:55:00,78.96,78.99,78.9,78.92,18300.0,76.3987,76.4277,76.3406,76.36,18300.0
2024-06-06 11:00:00,78.94,78.94,78.84,78.92,26806.0,76.3793,76.3793,76.2826,76.36,26806.0
2024-06-06 11:05:00,78.91,79.12,78.91,79.11,13176.0,76.3503,76.5535,76.3503,76.5438,13176.0
2024-06-06 11:10:00,79.11,79.25,79.11,79.23,16492.0,76.5438,76.6793,76.5438,76.6599,16492.0
2024-06-06 11:15:00,79.25,79.34,79.23,79.28,15325.0,76.6793,76.7663,76.6599,76.7083,15325.0
2024-06-06 11:20:00,79.29,79.32,79.28,79.3,24014.0,76.718,76.747,76.7083,76.7276,24014.0
2024-06-06 11:25:00,79.3,79.32,79.29,79.31,23652.0,76.7276,76.747,76.718,76.7373,23652.0
2024-06-06 11:30:00,79.32,79.43,79.31,79.4,14566.0,76.747,76.8534,76.7373,76.8244,14566.0
2024-06-06 11:35:00,79.4,79.44,79.39,79.41,11484.0,76.8244,76.8631,76.8147,76.8341,11484.0
2024-06-06 11:40:00,79.42,79.52,79.42,79.46,22663.0,76.8437,76.9405,76.8437,76.8824,22663.0
2024-06-06 11:45:00,79.45,79.5,79.4,79.43,18294.0,76.8728,76.9211,76.8244,76.8534,18294.0
2024-06-06 11:50:00,79.43,79.45,79.42,79.44,10301.0,76.8534,76.8728,76.8437,76.8631,10301.0
2024-06-06 11:55:00,79.44,79.47,79.38,79.39,16386.0,76.8631,76.8921,76.805,76.8147,16386.0
2024-06-06 12:00:00,79.37,79.37,79.23,79.24,14018.0,76.7954,76.7954,76.6599,76.6696,14018.0
2024-06-06 12:05:00,79.24,79.29,79.22,79.27,8701.0,76.6696,76.718,76.6502,76.6986,8701.0
2024-06-06 12:10:00,79.26,79.26,79.2,79.24,8664.0,76.6889,76.6889,76.6309,76.6696,8664.0
2024-06-06 12:15:00,79.24,79.26,79.18,79.18,9096.0,76.6696,76.6889,76.6115,76.6115,9096.0
2024-06-06 12:20:00,79.16,79.17,79.08,79.13,10368.0,76.5922,76.6019,76.5148,76.5631,10368.0
2024-06-06 12:25:00,79.13,79.16,79.09,79.14,6997.0,76.5631,76.5922,76.5244,76.5728,6997.0
2024-06-06 12:30:00,79.12,79.13,79.07,79.1,14625.0,76.5535,76.5631,76.5051,76.5341,14625.0
2024-06-06 12:35:00,79.1,79.23,79.09,79.21,5940.0,76.5341,76.6599,76.5244,76.6406,5940.0
2024-06-06 12:40:00,79.22,79.23,79.16,79.2,8798.0,76.6502,76.6599,76.5922,76.6309,8798.0
2024-06-06 12:45:00,79.2,79.22,79.11,79.12,9056.0,76.6309,76.6502,76.5438,76.5535,9056.0
2024-06-06 12:50:00,79.11,79.13,79.1,79.11,6364.0,76.5438,76.5631,76.5341,76.5438,6364.0
2024-06-06 12:55:00,79.1,79.21,79.07,79.19,46746.0,76.5341,76.6406,76.5051,76.6212,46746.0
2024-06-06 13:00:00,79.2,79.2,79.11,79.16,22647.0,76.6309,76.6309,76.5438,76.5922,22647.0
2024-06-06 13:05:00,79.15,79.15,79.1,79.14,26275.0,76.5825,76.5825,76.5341,76.5728,26275.0
2024-06-06 13:10:00,79.14,79.15,79.09,79.15,22803.0,76.5728,76.5825,76.5244,76.5825,22803.0
2024-06-06 13:15:00,79.16,79.24,79.16,79.22,12119.0,76.5922,76.6696,76.5922,76.6502,12119.0
2024-06-06 13:20:00,79.22,79.29,79.21,79.28,11252.0,76.6502,76.718,76.6406,76.7083,11252.0
2024-06-06 13:25:00,79.27,79.29,79.25,79.28,18986.0,76.6986,76.718,76.6793,76.7083,18986.0
2024-06-06 13:30:00,79.28,79.28,79.23,79.28,11840.0,76.7083,76.7083,76.6599,76.7083,11840.0
2024-06-06 13:35:00,79.28,79.31,79.26,79.27,31597.0,76.7083,76.7373,76.6889,76.6986,31597.0
2024-06-06 13:40:00,79.26,79.36,79.23,79.36,15481.0,76.6889,76.7857,76.6599,76.7857,15481.0
2024-06-06 13:45:00,79.35,79.35,79.3,79.31,17209.0,76.776,76.776,76.7276,76.7373,17209.0
2024-06-06 13:50:00,79.32,79.35,79.29,79.29,12431.0,76.747,76.776,76.718,76.718,12431.0
2024-06-06 13:55:00,79.3,79.3,79.24,79.27,17765.0,76.7276,76.7276,76.6696,76.6986,17765.0
2024-06-06 14:00:00,79.27,79.28,79.15,79.16,24670.0,76.6986,76.7083,76.5825,76.5922,24670.0
2024-06-06 14:05:00,79.15,79.17,79.03,79.04,26076.0,76.5825,76.6019,76.4664,76.4761,26076.0
2024-06-06 14:10:00,79.04,79.12,79.03,79.1,16616.0,76.4761,76.5535,76.4664,76.5341,16616.0
2024-06-06 14:15:00,79.1,79.14,79.07,79.1,10179.0,76.5341,76.5728,76.5051,76.5341,10179.0
2024-06-06 14:20:00,79.1,79.15,79.08,79.13,9084.0,76.5341,76.5825,76.5148,76.5631,9084.0
2024-06-06 14:25:00,79.12,79.14,79.09,79.1,13011.0,76.5535,76.5728,76.5244,76.5341,13011.0
2024-06-06 14:30:00,79.09,79.17,79.09,79.16,12161.0,76.5244,76.6019,76.5244,76.5922,12161.0
2024-06-06 14:35:00,79.15,79.16,79.11,79.16,13145.0,76.5825,76.5922,76.5438,76.5922,13145.0
2024-06-06 14:40:00,79.17,79.19,79.13,79.13,6395.0,76.6019,76.6212,76.5631,76.5631,6395.0
2024-06-06 14:45:00,79.12,79.15,79.11,79.13,10815.0,76.5535,76.5825,76.5438,76.5631,10815.0
2024-06-06 14:50:00,79.13,79.22,79.13,79.21,15388.0,76.5631,76.6502,76.5631,76.6406,15388.0
2024-06-06 14:55:00,79.21,79.24,79.16,79.16,16964.0,76.6406,76.6696,76.5922,76.5922,16964.0
2024-06-06 15:00:00,79.14,79.17,79.06,79.16,68206.0,76.5728,76.6019,76.4954,76.5922,68206.0
2024-06-06 15:05:00,79.16,79.22,79.16,79.21,13719.0,76.5922,76.6502,76.5922,76.6406,13719.0
2024-06-06 15:10:00,79.21,79.23,79.14,79.17,21733.0,76.6406,76.6599,76.5728,76.6019,21733.0
2024-06-06 15:15:00,79.17,79.22,79.17,79.2,16433.0,76.6019,76.6502,76.6019,76.6309,16433.0
2024-06-06 15:20:00,79.2,79.21,79.16,79.17,16957.0,76.6309,76.6406,76.5922,76.6019,16957.0
2024-06-06 15:25:00,79.18,79.25,79.18,79.22,24749.0,76.6115,76.6793,76.6115,76.6502,24749.0
2024-06-06 15:30:00,79.22,79.22,79.15,79.16,20949.0,76.6502,76.6502,76.5825,76.5922,20949.0
2024-06-06 15:35:00,79.15,79.15,79.07,79.09,41100.0,76.5825,76.5825,76.5051,76.5244,41100.0
2024-06-06 15:40:00,79.09,79.11,78.93,78.95,39037.0,76.5244,76.5438,76.3696,76.389,39037.0
2024-06-06 15:45:00,78.95,78.97,78.88,78.88,68022.0,76.389,76.4083,76.3213,76.3213,68022.0
2024-06-06 15:50:00,78.89,78.89,78.68,78.81,216544.0,76.3309,76.3309,76.1277,76.2535,216544.0
2024-06-06 15:55:00,78.81,78.85,78.59,78.67,630064.0,76.2535,76.2922,76.0407,76.1181,630064.0
2024-06-07 09:30:00,78.23,78.32,77.94,78.11,77127.0,75.6923,75.7794,75.4118,75.5762,77127.0
2024-06-07 09:35:00,78.21,78.31,78.08,78.23,39059.0,75.673,75.7697,75.5472,75.6923,39059.0
2024-06-07 09:40:00,78.2,78.38,78.19,78.21,17629.0,75.6633,75.8375,75.6536,75.673,17629.0
2024-06-07 09:45:00,78.22,78.32,78.19,78.31,26176.0,75.6827,75.7794,75.6536,75.7697,26176.0
2024-06-07 09:50:00,78.29,78.29,78.08,78.16,40665.0,75.7504,75.7504,75.5472,75.6246,40665.0
2024-06-07 09:55:00,78.15,78.25,78.04,78.22,47740.0,75.6149,75.7117,75.5085,75.6827,47740.0
2024-06-07 10:00:00,78.2,78.27,78.19,78.27,30329.0,75.6633,75.731,75.6536,75.731,30329.0
2024-06-07 10:05:00,78.25,78.35,78.2,78.22,54601.0,75.7117,75.8085,75.6633,75.6827,54601.0
2024-06-07 10:10:00,78.22,78.27,78.2,78.21,39902.0,75.6827,75.731,75.6633,75.673,39902.0
2024-06-07 10:15:00,78.21,78.26,78.17,78.19,35750.0,75.673,75.7214,75.6343,75.6536,35750.0
2024-06-07 10:20:00,78.19,78.42,78.19,78.42,36867.0,75.6536,75.8762,75.6536,75.8762,36867.0
2024-06-07 10:25:00,78.42,78.42,78.3,78.32,27565.0,75.8762,75.8762,75.7601,75.7794,27565.0
2024-06-07 10:30:00,78.3,78.35,78.26,78.28,34974.0,75.7601,75.8085,75.7214,75.7407,34974.0
2024-06-07 10:35:00,78.28,78.49,78.27,78.44,21699.0,75.7407,75.9439,75.731,75.8955,21699.0
2024-06-07 10:40:00,78.43,78.58,78.41,78.58,28940.0,75.8859,76.031,75.8665,76.031,28940.0
2024-06-07 10:45:00,78.57,78.61,78.56,78.56,24598.0,76.0213,76.06,76.0116,76.0116,24598.0
2024-06-07 10:50:00,78.56,78.56,78.4,78.4,17175.0,76.0116,76.0116,75.8568,75.8568,17175.0
2024-06-07 10:55:00,78.4,78.41,78.29,78.29,25267.0,75.8568,75.8665,75.7504,75.7504,25267.0
2024-06-07 11:00:00,78.28,78.31,78.2,78.3,21210.0,75.7407,75.7697,75.6633,75.7601,21210.0
2024-06-07 11:05:00,78.3,78.36,78.27,78.36,18034.0,75.7601,75.8181,75.731,75.8181,18034.0
2024-06-07 11:10:00,78.35,78.35,78.27,78.29,25594.0,75.8085,75.8085,75.731,75.7504,25594.0
2024-06-07 11:15:00,78.3,78.36,78.28,78.31,55570.0,75.7601,75.8181,75.7407,75.7697,55570.0
2024-06-07 11:20:00,78.3,78.31,78.26,78.27,46058.0,75.7601,75.7697,75.7214,75.731,46058.0
2024-06-07 11:25:00,78.28,78.36,78.28,78.35,20634.0,75.7407,75.8181,75.7407,75.8085,20634.0
2024-06-07 11:30:00,78.34,78.41,78.33,78.4,21459.0,75.7988,75.8665,75.7891,75.8568,21459.0
2024-06-07 11:35:00,78.41,78.42,78.34,78.36,18450.0,75.8665,75.8762,75.7988,75.8181,18450.0
2024-06-07 11:40:00,78.36,78.38,78.34,78.36,21049.0,75.8181,75.8375,75.7988,75.8181,21049.0
2024-06-07 11:45:00,78.36,78.41,78.36,78.37,13816.0,75.8181,75.8665,75.8181,75.8278,13816.0
2024-06-07 11:50:00,78.38,78.4,78.3,78.3,9242.0,75.8375,75.8568,75.7601,75.7601,9242.0
2024-06-07 11:55:00,78.31,78.38,78.31,78.36,15055.0,75.7697,75.8375,75.7697,75.8181,15055.0
2024-06-07 12:00:00,78.35,78.39,78.27,78.29,17937.0,75.8085,75.8472,75.731,75.7504,17937.0
2024-06-07 12:05:00,78.29,78.38,78.28,78.38,26986.0,75.7504,75.8375,75.7407,75.8375,26986.0
2024-06-07 12:10:00,78.38,78.4,78.35,78.39,16324.0,75.8375,75.8568,75.8085,75.8472,16324.0
2024-06-07 12:15:00,78.39,78.43,78.39,78.4,14123.0,75.8472,75.8859,75.8472,75.8568,14123.0
2024-06-07 12:20:00,78.4,78.45,78.37,78.38,13361.0,75.8568,75.9052,75.8278,75.8375,13361.0
2024-06-07 12:25:00,78.38,78.38,78.31,78.34,15011.0,75.8375,75.8375,75.7697,75.7988,15011.0
2024-06-07 12:30:00,78.35,78.38,78.34,78.37,13120.0,75.8085,75.8375,75.7988,75.8278,13120.0
2024-06-07 12:35:00,78.37,78.38,78.29,78.3,15796.0,75.8278,75.8375,75.7504,75.7601,15796.0
2024-06-07 12:40:00,78.29,78.32,78.27,78.29,25063.0,75.7504,75.7794,75.731,75.7504,25063.0
2024-06-07 12:45:00,78.3,78.3,78.19,78.2,13005.0,75.7601,75.7601,75.6536,75.6633,13005.0
2024-06-07 12:50:00,78.21,78.25,78.2,78.25,11962.0,75.673,75.7117,75.6633,75.7117,11962.0
2024-06-07 12:55:00,78.25,78.29,78.23,78.26,48957.0,75.7117,75.7504,75.6923,75.7214,48957.0
2024-06-07 13:00:00,78.26,78.26,78.2,78.21,14143.0,75.7214,75.7214,75.6633,75.673,14143.0
2024-06-07 13:05:00,78.21,78.3,78.2,78.28,22419.0,75.673,75.7601,75.6633,75.7407,22419.0
2024-06-07 13:10:00,78.27,78.33,78.27,78.31,19025.0,75.731,75.7891,75.731,75.7697,19025.0
2024-06-07 13:15:00,78.31,78.36,78.31,78.36,12341.0,75.7697,75.8181,75.7697,75.8181,12341.0
2024-06-07 13:20:00,78.36,78.44,78.34,78.42,15473.0,75.8181,75.8955,75.7988,75.8762,15473.0
2024-06-07 13:25:00,78.41,78.41,78.35,78.35,15474.0,75.8665,75.8665,75.8085,75.8085,15474.0
2024-06-07 13:30:00,78.36,78.36,78.28,78.28,16109.0,75.8181,75.8181,75.7407,75.7407,16109.0
2024-06-07 13:35:00,78.28,78.3,78.24,78.24,14684.0,75.7407,75.7601,75.702,75.702,14684.0
2024-06-07 13:40:00,78.25,78.34,78.22,78.33,17052.0,75.7117,75.7988,75.6827,75.7891,17052.0
2024-06-07 13:45:00,78.33,78.41,78.32,78.41,23078.0,75.7891,75.8665,75.7794,75.8665,23078.0
2024-06-07 13:50:00,78.42,78.48,78.39,78.43,18507.0,75.8762,75.9342,75.8472,75.8859,18507.0
2024-06-07 13:55:00,78.44,78.47,78.41,78.41,12878.0,75.8955,75.9246,75.8665,75.8665,12878.0
2024-06-07 14:00:00,78.41,78.42,78.31,78.32,15427.0,75.8665,75.8762,75.7697,75.7794,15427.0
2024-06-07 14:05:00,78.31,78.31,78.22,78.27,18350.0,75.7697,75.7697,75.6827,75.731,18350.0
2024-06-07 14:10:00,78.27,78.31,78.24,78.29,15333.0,75.731,75.7697,75.702,75.7504,15333.0
2024-06-07 14:15:00,78.28,78.32,78.28,78.31,14625.0,75.7407,75.7794,75.7407,75.7697,14625.0
2024-06-07 14:20:00,78.3,78.37,78.3,78.36,13372.0,75.7601,75.8278,75.7601,75.8181,13372.0
2024-06-07 14:25:00,78.36,78.39,78.33,78.39,19432.0,75.8181,75.8472,75.7891,75.8472,19432.0
2024-06-07 14:30:00,78.38,78.43,78.38,78.4,13761.0,75.8375,75.8859,75.8375,75.8568,13761.0
2024-06-07 14:35:00,78.4,78.43,78.39,78.41,13657.0,75.8568,75.8859,75.8472,75.8665,13657.0
2024-06-07 14:40:00,78.41,78.42,78.33,78.34,12694.0,75.8665,75.8762,75.7891,75.7988,12694.0
2024-06-07 14:45:00,78.34,78.39,78.32,78.32,32817.0,75.7988,75.8472,75.7794,75.7794,32817.0
2024-06-07 14:50:00,78.32,78.36,78.31,78.33,43515.0,75.7794,75.8181,75.7697,75.7891,43515.0
2024-06-07 14:55:00,78.33,78.33,78.26,78.28,19504.0,75.7891,75.7891,75.7214,75.7407,19504.0
2024-06-07 15:00:00,78.28,78.28,78.17,78.23,52350.0,75.7407,75.7407,75.6343,75.6923,52350.0
2024-06-07 15:05:00,78.23,78.24,78.16,78.16,28758.0,75.6923,75.702,75.6246,75.6246,28758.0
2024-06-07 15:10:00,78.17,78.19,78.07,78.11,32790.0,75.6343,75.6536,75.5375,75.5762,32790.0
2024-06-07 15:15:00,78.11,78.16,78.1,78.15,51877.0,75.5762,75.6246,75.5666,75.6149,51877.0
2024-06-07 15:20:00,78.15,78.17,78.12,78.16,42793.0,75.6149,75.6343,75.5859,75.6246,42793.0
2024-06-07 15:25:00,78.15,78.17,78.11,78.13,32480.0,75.6149,75.6343,75.5762,75.5956,32480.0
2024-06-07 15:30:00,78.13,78.18,78.09,78.11,46075.0,75.5956,75.644,75.5569,75.5762,46075.0
2024-06-07 15:35:00,78.1,78.17,78.08,78.13,36395.0,75.5666,75.6343,75.5472,75.5956,36395.0
2024-06-07 15:40:00,78.13,78.14,78.07,78.08,48899.0,75.5956,75.6053,75.5375,75.5472,48899.0
2024-06-07 15:45:00,78.07,78.08,77.9,77.93,59897.0,75.5375,75.5472,75.373,75.4021,59897.0
2024-06-07 15:50:00,77.92,78.09,77.9,78.09,124139.0,75.3924,75.5569,75.373,75.5569,124139.0
2024-06-07 15:55:00,78.09,78.09,77.89,77.95,252905.0,75.5569,75.5569,75.3634,75.4214,252905.0
2024-06-10 09:30:00,77.86,77.88,77.61,77.75,50845.0,75.3343,75.3537,75.0925,75.2279,50845.0
2024-06-10 09:35:00,77.73,77.97,77.62,77.93,37207.0,75.2086,75.4408,75.1021,75.4021,37207.0
2024-06-10 09:40:00,77.95,78.4,77.93,78.37,28503.0,75.4214,75.8568,75.4021,75.8278,28503.0
2024-06-10 09:45:00,78.36,78.45,78.2,78.45,32174.0,75.8181,75.9052,75.6633,75.9052,32174.0
2024-06-10 09:50:00,78.44,78.63,78.44,78.46,26147.0,75.8955,76.0794,75.8955,75.9149,26147.0
2024-06-10 09:55:00,78.45,78.61,78.39,78.56,24533.0,75.9052,76.06,75.8472,76.0116,24533.0
2024-06-10 10:00:00,78.57,78.58,78.41,78.45,29445.0,76.0213,76.031,75.8665,75.9052,29445.0
2024-06-10 10:05:00,78.45,78.55,78.32,78.32,27174.0,75.9052,76.002,75.7794,75.7794,27174.0
2024-06-10 10:10:00,78.33,78.39,78.29,78.33,17838.0,75.7891,75.8472,75.7504,75.7891,17838.0
2024-06-10 10:15:00,78.33,78.52,78.32,78.52,19112.0,75.7891,75.9729,75.7794,75.9729,19112.0
2024-06-10 10:20:00,78.51,78.51,78.39,78.47,16183.0,75.9633,75.9633,75.8472,75.9246,16183.0
2024-06-10 10:25:00,78.48,78.48,78.39,78.4,27997.0,75.9342,75.9342,75.8472,75.8568,27997.0
2024-06-10 10:30:00,78.41,78.41,78.25,78.34,41579.0,75.8665,75.8665,75.7117,75.7988,41579.0
2024-06-10 10:35:00,78.33,78.33,78.21,78.27,23819.0,75.7891,75.7891,75.673,75.731,23819.0
2024-06-10 10:40:00,78.27,78.42,78.27,78.41,33630.0,75.731,75.8762,75.731,75.8665,33630.0
2024-06-10 10:45:00,78.4,78.4,78.27,78.37,29220.0,75.8568,75.8568,75.731,75.8278,29220.0
2024-06-10 10:50:00,78.36,78.42,78.35,78.37,17173.0,75.8181,75.8762,75.8085,75.8278,17173.0
2024-06-10 10:55:00,78.38,78.39,78.2,78.22,15793.0,75.8375,75.8472,75.6633,75.6827,15793.0
2024-06-10 11:00:00,78.21,78.31,78.16,78.3,12379.0,75.673,75.7697,75.6246,75.7601,12379.0
2024-06-10 11:05:00,78.31,78.39,78.3,78.39,13114.0,75.7697,75.8472,75.7601,75.8472,13114.0
2024-06-10 11:10:00,78.39,78.4,78.29,78.3,14331.0,75.8472,75.8568,75.7504,75.7601,14331.0
2024-06-10 11:15:00,78.3,78.39,78.3,78.39,11984.0,75.7601,75.8472,75.7601,75.8472,11984.0
2024-06-10 11:20:00,78.39,78.45,78.37,78.37,11060.0,75.8472,75.9052,75.8278,75.8278,11060.0
2024-06-10 11:25:00,78.36,78.4,78.32,78.33,20310.0,75.8181,75.8568,75.7794,75.7891,20310.0
2024-06-10 11:30:00,78.34,78.4,78.32,78.33,19383.0,75.7988,75.8568,75.7794,75.7891,19383.0
2024-06-10 11:35:00,78.33,78.38,78.31,78.36,11583.0,75.7891,75.8375,75.7697,75.8181,11583.0
2024-06-10 11:40:00,78.36,78.52,78.35,78.52,28646.0,75.8181,75.9729,75.8085,75.9729,28646.0
2024-06-10 11:45:00,78.52,78.55,78.44,78.44,31238.0,75.9729,76.002,75.8955,75.8955,31238.0
2024-06-10 11:50:00,78.44,78.44,78.35,78.39,43759.0,75.8955,75.8955,75.8085,75.8472,43759.0
2024-06-10 11:55:00,78.39,78.46,78.37,78.46,41420.0,75.8472,75.9149,75.8278,75.9149,41420.0
2024-06-10 12:00:00,78.47,78.54,78.46,78.54,17349.0,75.9246,75.9923,75.9149,75.9923,17349.0
2024-06-10 12:05:00,78.53,78.57,78.52,78.52,15190.0,75.9826,76.0213,75.9729,75.9729,15190.0
2024-06-10 12:10:00,78.52,78.55,78.51,78.53,59009.0,75.9729,76.002,75.9633,75.9826,59009.0
2024-06-10 12:15:00,78.54,78.58,78.51,78.55,20314.0,75.9923,76.031,75.9633,76.002,20314.0
2024-06-10 12:20:00,78.55,78.55,78.49,78.52,57235.0,76.002,76.002,75.9439,75.9729,57235.0
2024-06-10 12:25:00,78.52,78.58,78.52,78.55,22701.0,75.9729,76.031,75.9729,76.002,22701.0
2024-06-10 12:30:00,78.54,78.58,78.53,78.54,228595.0,75.9923,76.031,75.9826,75.9923,228595.0
2024-06-10 12:35:00,78.54,78.65,78.53,78.64,12865.0,75.9923,76.0987,75.9826,76.089,12865.0
2024-06-10 12:40:00,78.65,78.69,78.64,78.65,20236.0,76.0987,76.1374,76.089,76.0987,20236.0
2024-06-10 12:45:00,78.66,78.7,78.65,78.67,15156.0,76.1084,76.1471,76.0987,76.1181,15156.0
2024-06-10 12:50:00,78.66,78.69,78.64,78.66,21689.0,76.1084,76.1374,76.089,76.1084,21689.0
2024-06-10 12:55:00,78.67,78.67,78.61,78.62,12891.0,76.1181,76.1181,76.06,76.0697,12891.0
2024-06-10 13:00:00,78.62,78.64,78.58,78.62,21200.0,76.0697,76.089,76.031,76.0697,21200.0
2024-06-10 13:05:00,78.62,78.66,78.59,78.6,28624.0,76.0697,76.1084,76.0407,76.0503,28624.0
2024-06-10 13:10:00,78.61,78.63,78.58,78.59,29175.0,76.06,76.0794,76.031,76.0407,29175.0
2024-06-10 13:15:00,78.59,78.69,78.59,78.66,87219.0,76.0407,76.1374,76.0407,76.1084,87219.0
2024-06-10 13:20:00,78.66,78.68,78.62,78.62,12298.0,76.1084,76.1277,76.0697,76.0697,12298.0
2024-06-10 13:25:00,78.62,78.65,78.6,78.63,12697.0,76.0697,76.0987,76.0503,76.0794,12697.0
2024-06-10 13:30:00,78.64,78.65,78.6,78.63,14377.0,76.089,76.0987,76.0503,76.0794,14377.0
2024-06-10 13:35:00,78.63,78.72,78.62,78.71,20563.0,76.0794,76.1664,76.0697,76.1568,20563.0
2024-06-10 13:40:00,78.72,78.74,78.71,78.73,9730.0,76.1664,76.1858,76.1568,76.1761,9730.0
2024-06-10 13:45:00,78.74,78.79,78.71,78.77,21367.0,76.1858,76.2342,76.1568,76.2148,21367.0
2024-06-10 13:50:00,78.78,78.81,78.74,78.79,15067.0,76.2245,76.2535,76.1858,76.2342,15067.0
2024-06-10 13:55:00,78.8,78.84,78.79,78.8,16451.0,76.2439,76.2826,76.2342,76.2439,16451.0
2024-06-10 14:00:00,78.8,78.81,78.74,78.81,22025.0,76.2439,76.2535,76.1858,76.2535,22025.0
2024-06-10 14:05:00,78.81,78.84,78.8,78.81,22495.0,76.2535,76.2826,76.2439,76.2535,22495.0
2024-06-10 14:10:00,78.81,78.84,78.78,78.84,70624.0,76.2535,76.2826,76.2245,76.2826,70624.0
2024-06-10 14:15:00,78.84,78.94,78.83,78.92,22403.0,76.2826,76.3793,76.2729,76.36,22403.0
2024-06-10 14:20:00,78.92,78.95,78.86,78.94,23942.0,76.36,76.389,76.3019,76.3793,23942.0
2024-06-10 14:25:00,78.94,78.96,78.89,78.92,37547.0,76.3793,76.3987,76.3309,76.36,37547.0
2024-06-10 14:30:00,78.91,78.98,78.91,78.97,17637.0,76.3503,76.418,76.3503,76.4083,17637.0
2024-06-10 14:35:00,78.97,78.97,78.85,78.86,27398.0,76.4083,76.4083,76.2922,76.3019,27398.0
2024-06-10 14:40:00,78.85,78.89,78.8,78.86,25294.0,76.2922,76.3309,76.2439,76.3019,25294.0
2024-06-10 14:45:00,78.85,78.91,78.83,78.89,94555.0,76.2922,76.3503,76.2729,76.3309,94555.0
2024-06-10 14:50:00,78.89,78.93,78.85,78.85,233514.0,76.3309,76.3696,76.2922,76.2922,233514.0
2024-06-10 14:55:00,78.86,78.95,78.84,78.91,25116.0,76.3019,76.389,76.2826,76.3503,25116.0
2024-06-10 15:00:00,78.9,78.91,78.87,78.88,25993.0,76.3406,76.3503,76.3116,76.3213,25993.0
2024-06-10 15:05:00,78.88,78.89,78.85,78.88,19987.0,76.3213,76.3309,76.2922,76.3213,19987.0
2024-06-10 15:10:00,78.88,78.92,78.86,78.91,35126.0,76.3213,76.36,76.3019,76.3503,35126.0
2024-06-10 15:15:00,78.91,78.93,78.85,78.87,38178.0,76.3503,76.3696,76.2922,76.3116,38178.0
2024-06-10 15:20:00,78.88,78.89,78.81,78.84,36176.0,76.3213,76.3309,76.2535,76.2826,36176.0
2024-06-10 15:25:00,78.84,78.86,78.8,78.84,36770.0,76.2826,76.3019,76.2439,76.2826,36770.0
2024-06-10 15:30:00,78.84,78.88,78.81,78.88,49569.0,76.2826,76.3213,76.2535,76.3213,49569.0
2024-06-10 15:35:00,78.88,78.91,78.8,78.84,58733.0,76.3213,76.3503,76.2439,76.2826,58733.0
2024-06-10 15:40:00,78.85,78.93,78.84,78.89,60266.0,76.2922,76.3696,76.2826,76.3309,60266.0
2024-06-10 15:45:00,78.88,78.9,78.8,78.8,77704.0,76.3213,76.3406,76.2439,76.2439,77704.0
2024-06-10 15:50:00,78.78,78.96,78.76,78.91,144273.0,76.2245,76.3987,76.2052,76.3503,144273.0
2024-06-10 15:55:00,78.91,79.01,78.8,78.98,431621.0,76.3503,76.447,76.2439,76.418,431621.0
2024-06-11 09:30:00,78.44,78.53,78.04,78.43,58750.0,75.8955,75.9826,75.5085,75.8859,58750.0
2024-06-11 09:35:00,78.42,78.53,78.27,78.43,17721.0,75.8762,75.9826,75.731,75.8859,17721.0
2024-06-11 09:40:00,78.41,78.52,78.19,78.52,20911.0,75.8665,75.9729,75.6536,75.9729,20911.0
2024-06-11 09:45:00,78.52,78.53,78.38,78.48,19498.0,75.9729,75.9826,75.8375,75.9342,19498.0
2024-06-11 09:50:00,78.48,78.65,78.42,78.64,14400.0,75.9342,76.0987,75.8762,76.089,14400.0
2024-06-11 09:55:00,78.64,78.65,78.46,78.51,16125.0,76.089,76.0987,75.9149,75.9633,16125.0
2024-06-11 10:00:00,78.49,78.58,78.38,78.39,12686.0,75.9439,76.031,75.8375,75.8472,12686.0
2024-06-11 10:05:00,78.39,78.59,78.39,78.56,15106.0,75.8472,76.0407,75.8472,76.0116,15106.0
2024-06-11 10:10:00,78.56,78.78,78.54,78.78,25031.0,76.0116,76.2245,75.9923,76.2245,25031.0
2024-06-11 10:15:00,78.78,78.79,78.65,78.77,17378.0,76.2245,76.2342,76.0987,76.2148,17378.0
2024-06-11 10:20:00,78.78,78.8,78.72,78.78,19055.0,76.2245,76.2439,76.1664,76.2245,19055.0
2024-06-11 10:25:00,78.79,78.94,78.79,78.84,13954.0,76.2342,76.3793,76.2342,76.2826,13954.0
2024-06-11 10:30:00,78.85,79.02,78.83,78.98,18789.0,76.2922,76.4567,76.2729,76.418,18789.0
2024-06-11 10:35:00,79.0,79.05,78.92,78.92,23992.0,76.4374,76.4857,76.36,76.36,23992.0
2024-06-11 10:40:00,78.91,78.93,78.8,78.8,10533.0,76.3503,76.3696,76.2439,76.2439,10533.0
2024-06-11 10:45:00,78.77,78.78,78.71,78.71,10937.0,76.2148,76.2245,76.1568,76.1568,10937.0
2024-06-11 10:50:00,78.72,78.74,78.67,78.73,18335.0,76.1664,76.1858,76.1181,76.1761,18335.0
2024-06-11 10:55:00,78.73,78.77,78.7,78.74,12635.0,76.1761,76.2148,76.1471,76.1858,12635.0
2024-06-11 11:00:00,78.72,78.78,78.7,78.74,13837.0,76.1664,76.2245,76.1471,76.1858,13837.0
2024-06-11 11:05:00,78.75,78.75,78.62,78.68,13471.0,76.1955,76.1955,76.0697,76.1277,13471.0
2024-06-11 11:10:00,78.68,78.73,78.64,78.71,14043.0,76.1277,76.1761,76.089,76.1568,14043.0
2024-06-11 11:15:00,78.69,78.74,78.68,78.68,13554.0,76.1374,76.1858,76.1277,76.1277,13554.0
2024-06-11 11:20:00,78.68,78.84,78.67,78.83,19412.0,76.1277,76.2826,76.1181,76.2729,19412.0
2024-06-11 11:25:00,78.82,78.89,78.82,78.87,11559.0,76.2632,76.3309,76.2632,76.3116,11559.0
2024-06-11 11:30:00,78.89,78.94,78.85,78.85,8730.0,76.3309,76.3793,76.2922,76.2922,8730.0
2024-06-11 11:35:00,78.85,78.87,78.81,78.86,10990.0,76.2922,76.3116,76.2535,76.3019,10990.0
2024-06-11 11:40:00,78.86,78.95,78.86,78.94,13090.0,76.3019,76.389,76.3019,76.3793,13090.0
2024-06-11 11:45:00,78.94,78.97,78.9,78.93,17235.0,76.3793,76.4083,76.3406,76.3696,17235.0
2024-06-11 11:50:00,78.94,78.97,78.87,78.9,17595.0,76.3793,76.4083,76.3116,76.3406,17595.0
2024-06-11 11:55:00,78.88,78.9,78.77,78.8,29275.0,76.3213,76.3406,76.2148,76.2439,29275.0
2024-06-11 12:00:00,78.8,78.8,78.7,78.78,28428.0,76.2439,76.2439,76.1471,76.2245,28428.0
2024-06-11 12:05:00,78.79,78.84,78.79,78.83,22253.0,76.2342,76.2826,76.2342,76.2729,22253.0
2024-06-11 12:10:00,78.83,78.85,78.81,78.85,10768.0,76.2729,76.2922,76.2535,76.2922,10768.0
2024-06-11 12:15:00,78.84,78.84,78.76,78.79,60402.0,76.2826,76.2826,76.2052,76.2342,60402.0
2024-06-11 12:20:00,78.79,78.81,78.67,78.76,31965.0,76.2342,76.2535,76.1181,76.2052,31965.0
2024-06-11 12:25:00,78.76,78.77,78.72,78.73,35338.0,76.2052,76.2148,76.1664,76.1761,35338.0
2024-06-11 12:30:00,78.74,78.75,78.69,78.7,5759.0,76.1858,76.1955,76.1374,76.1471,5759.0
2024-06-11 12:35:00,78.7,78.74,78.66,78.73,14871.0,76.1471,76.1858,76.1084,76.1761,14871.0
2024-06-11 12:40:00,78.74,78.75,78.67,78.69,6196.0,76.1858,76.1955,76.1181,76.1374,6196.0
2024-06-11 12:45:00,78.7,78.71,78.65,78.7,10321.0,76.1471,76.1568,76.0987,76.1471,10321.0
2024-06-11 12:50:00,78.69,78.7,78.67,78.67,8092.0,76.1374,76.1471,76.1181,76.1181,8092.0
2024-06-11 12:55:00,78.68,78.71,78.68,78.69,7510.0,76.1277,76.1568,76.1277,76.1374,7510.0
2024-06-11 13:00:00,78.69,78.69,78.57,78.66,11150.0,76.1374,76.1374,76.0213,76.1084,11150.0
2024-06-11 13:05:00,78.69,78.72,78.55,78.55,9313.0,76.1374,76.1664,76.002,76.002,9313.0
2024-06-11 13:10:00,78.56,78.62,78.55,78.62,14133.0,76.0116,76.0697,76.002,76.0697,14133.0
2024-06-11 13:15:00,78.62,78.64,78.6,78.63,13576.0,76.0697,76.089,76.0503,76.0794,13576.0
2024-06-11 13:20:00,78.62,78.7,78.6,78.62,14946.0,76.0697,76.1471,76.0503,76.0697,14946.0
2024-06-11 13:25:00,78.63,78.64,78.57,78.57,10314.0,76.0794,76.089,76.0213,76.0213,10314.0
2024-06-11 13:30:00,78.58,78.63,78.52,78.52,18496.0,76.031,76.0794,75.9729,75.9729,18496.0
2024-06-11 13:35:00,78.51,78.52,78.44,78.49,16558.0,75.9633,75.9729,75.8955,75.9439,16558.0
2024-06-11 13:40:00,78.48,78.49,78.45,78.48,18663.0,75.9342,75.9439,75.9052,75.9342,18663.0
2024-06-11 13:45:00,78.48,78.51,78.44,78.45,10093.0,75.9342,75.9633,75.8955,75.9052,10093.0
2024-06-11 13:50:00,78.45,78.51,78.44,78.49,13194.0,75.9052,75.9633,75.8955,75.9439,13194.0
2024-06-11 13:55:00,78.49,78.5,78.46,78.49,8695.0,75.9439,75.9536,75.9149,75.9439,8695.0
2024-06-11 14:00:00,78.48,78.56,78.48,78.55,7452.0,75.9342,76.0116,75.9342,76.002,7452.0
2024-06-11 14:05:00,78.55,78.57,78.5,78.51,27086.0,76.002,76.0213,75.9536,75.9633,27086.0
2024-06-11 14:10:00,78.51,78.58,78.49,78.55,14262.0,75.9633,76.031,75.9439,76.002,14262.0
2024-06-11 14:15:00,78.55,78.57,78.51,78.54,16935.0,76.002,76.0213,75.9633,75.9923,16935.0
2024-06-11 14:20:00,78.55,78.57,78.52,78.55,12647.0,76.002,76.0213,75.9729,76.002,12647.0
2024-06-11 14:25:00,78.54,78.55,78.46,78.51,19733.0,75.9923,76.002,75.9149,75.9633,19733.0
2024-06-11 14:30:00,78.5,78.51,78.43,78.43,59305.0,75.9536,75.9633,75.8859,75.8859,59305.0
2024-06-11 14:35:00,78.42,78.43,78.29,78.3,19172.0,75.8762,75.8859,75.7504,75.7601,19172.0
2024-06-11 14:40:00,78.3,78.34,78.27,78.31,14180.0,75.7601,75.7988,75.731,75.7697,14180.0
2024-06-11 14:45:00,78.29,78.35,78.28,78.34,18629.0,75.7504,75.8085,75.7407,75.7988,18629.0
2024-06-11 14:50:00,78.33,78.35,78.23,78.24,14984.0,75.7891,75.8085,75.6923,75.702,14984.0
2024-06-11 14:55:00,78.24,78.33,78.23,78.33,12260.0,75.702,75.7891,75.6923,75.7891,12260.0
2024-06-11 15:00:00,78.33,78.43,78.33,78.41,32921.0,75.7891,75.8859,75.7891,75.8665,32921.0
2024-06-11 15:05:00,78.42,78.44,78.4,78.4,14268.0,75.8762,75.8955,75.8568,75.8568,14268.0
2024-06-11 15:10:00,78.41,78.42,78.34,78.42,36958.0,75.8665,75.8762,75.7988,75.8762,36958.0
2024-06-11 15:15:00,78.42,78.45,78.4,78.44,22365.0,75.8762,75.9052,75.8568,75.8955,22365.0
2024-06-11 15:20:00,78.44,78.47,78.41,78.47,26386.0,75.8955,75.9246,75.8665,75.9246,26386.0
2024-06-11 15:25:00,78.47,78.49,78.41,78.41,29487.0,75.9246,75.9439,75.8665,75.8665,29487.0
2024-06-11 15:30:00,78.42,78.56,78.42,78.56,26923.0,75.8762,76.0116,75.8762,76.0116,26923.0
2024-06-11 15:35:00,78.56,78.78,78.56,78.74,45509.0,76.0116,76.2245,76.0116,76.1858,45509.0
2024-06-11 15:40:00,78.75,78.79,78.61,78.66,42145.0,76.1955,76.2342,76.06,76.1084,42145.0
2024-06-11 15:45:00,78.66,78.74,78.66,78.69,44525.0,76.1084,76.1858,76.1084,76.1374,44525.0
2024-06-11 15:50:00,78.68,78.7,78.62,78.65,89756.0,76.1277,76.1471,76.0697,76.0987,89756.0
2024-06-11 15:55:00,78.65,78.65,78.43,78.52,278571.0,76.0987,76.0987,75.8859,75.9729,278571.0
2024-06-12 09:30:00,79.4,79.4,78.39,78.41,70999.0,76.8244,76.8244,75.8472,75.8665,70999.0
2024-06-12 09:35:00,78.42,78.44,77.94,77.95,32373.0,75.8762,75.8955,75.4118,75.4214,32373.0
2024-06-12 09:40:00,77.96,78.27,77.85,78.27,29478.0,75.4311,75.731,75.3247,75.731,29478.0
2024-06-12 09:45:00,78.29,78.33,77.91,77.95,16865.0,75.7504,75.7891,75.3827,75.4214,16865.0
2024-06-12 09:50:00,77.93,78.0,77.83,77.95,19022.0,75.4021,75.4698,75.3053,75.4214,19022.0
2024-06-12 09:55:00,77.93,78.11,77.9,78.0,17432.0,75.4021,75.5762,75.373,75.4698,17432.0
2024-06-12 10:00:00,77.99,78.19,77.96,78.18,17086.0,75.4601,75.6536,75.4311,75.644,17086.0
2024-06-12 10:05:00,78.19,78.2,77.95,78.02,31792.0,75.6536,75.6633,75.4214,75.4892,31792.0
2024-06-12 10:10:00,78.05,78.19,78.05,78.18,14303.0,75.5182,75.6536,75.5182,75.644,14303.0
2024-06-12 10:15:00,78.18,78.18,78.06,78.07,12306.0,75.644,75.644,75.5279,75.5375,12306.0
2024-06-12 10:20:00,78.06,78.11,77.99,78.0,23580.0,75.5279,75.5762,75.4601,75.4698,23580.0
2024-06-12 10:25:00,78.0,78.12,77.97,78.12,17478.0,75.4698,75.5859,75.4408,75.5859,17478.0
2024-06-12 10:30:00,78.12,78.23,78.06,78.23,18093.0,75.5859,75.6923,75.5279,75.6923,18093.0
2024-06-12 10:35:00,78.21,78.3,78.17,78.23,9851.0,75.673,75.7601,75.6343,75.6923,9851.0
2024-06-12 10:40:00,78.2,78.26,78.15,78.23,9134.0,75.6633,75.7214,75.6149,75.6923,9134.0
2024-06-12 10:45:00,78.21,78.34,78.2,78.33,9763.0,75.673,75.7988,75.6633,75.7891,9763.0
2024-06-12 10:50:00,78.33,78.39,78.28,78.39,22745.0,75.7891,75.8472,75.7407,75.8472,22745.0
2024-06-12 10:55:00,78.39,78.39,78.31,78.35,15873.0,75.8472,75.8472,75.7697,75.8085,15873.0
2024-06-12 11:00:00,78.34,78.38,78.32,78.36,6794.0,75.7988,75.8375,75.7794,75.8181,6794.0
2024-06-12 11:05:00,78.37,78.37,78.24,78.25,9236.0,75.8278,75.8278,75.702,75.7117,9236.0
2024-06-12 11:10:00,78.23,78.26,78.21,78.23,13467.0,75.6923,75.7214,75.673,75.6923,13467.0
2024-06-12 11:15:00,78.22,78.25,78.18,78.24,8594.0,75.6827,75.7117,75.644,75.702,8594.0
2024-06-12 11:20:00,78.23,78.3,78.16,78.16,9323.0,75.6923,75.7601,75.6246,75.6246,9323.0
2024-06-12 11:25:00,78.14,78.25,78.09,78.25,20285.0,75.6053,75.7117,75.5569,75.7117,20285.0
2024-06-12 11:30:00,78.27,78.34,78.24,78.32,12634.0,75.731,75.7988,75.702,75.7794,12634.0
2024-06-12 11:35:00,78.31,78.33,78.26,78.31,9126.0,75.7697,75.7891,75.7214,75.7697,9126.0
2024-06-12 11:40:00,78.31,78.36,78.29,78.31,14749.0,75.7697,75.8181,75.7504,75.7697,14749.0
2024-06-12 11:45:00,78.3,78.36,78.29,78.34,8331.0,75.7601,75.8181,75.7504,75.7988,8331.0
2024-06-12 11:50:00,78.37,78.45,78.32,78.43,5568.0,75.8278,75.9052,75.7794,75.8859,5568.0
2024-06-12 11:55:00,78.44,78.44,78.4,78.42,14751.0,75.8955,75.8955,75.8568,75.8762,14751.0
2024-06-12 12:00:00,78.41,78.52,78.4,78.51,11104.0,75.8665,75.9729,75.8568,75.9633,11104.0
2024-06-12 12:05:00,78.51,78.55,78.51,78.52,5726.0,75.9633,76.002,75.9633,75.9729,5726.0
2024-06-12 12:10:00,78.51,78.55,78.51,78.54,7726.0,75.9633,76.002,75.9633,75.9923,7726.0
2024-06-12 12:15:00,78.53,78.65,78.53,78.63,8798.0,75.9826,76.0987,75.9826,76.0794,8798.0
2024-06-12 12:20:00,78.63,78.63,78.57,78.61,7081.0,76.0794,76.0794,76.0213,76.06,7081.0
2024-06-12 12:25:00,78.6,78.61,78.57,78.58,8672.0,76.0503,76.06,76.0213,76.031,8672.0
2024-06-12 12:30:00,78.58,78.6,78.49,78.5,12391.0,76.031,76.0503,75.9439,75.9536,12391.0
2024-06-12 12:35:00,78.5,78.52,78.45,78.49,19593.0,75.9536,75.9729,75.9052,75.9439,19593.0
2024-06-12 12:40:00,78.5,78.52,78.48,78.51,29841.0,75.9536,75.9729,75.9342,75.9633,29841.0
2024-06-12 12:45:00,78.52,78.57,78.5,78.53,8838.0,75.9729,76.0213,75.9536,75.9826,8838.0
2024-06-12 12:50:00,78.53,78.53,78.49,78.52,13789.0,75.9826,75.9826,75.9439,75.9729,13789.0
2024-06-12 12:55:00,78.51,78.53,78.49,78.5,3814.0,75.9633,75.9826,75.9439,75.9536,3814.0
2024-06-12 13:00:00,78.5,78.53,78.45,78.47,20623.0,75.9536,75.9826,75.9052,75.9246,20623.0
2024-06-12 13:05:00,78.45,78.47,78.44,78.45,17611.0,75.9052,75.9246,75.8955,75.9052,17611.0
2024-06-12 13:10:00,78.45,78.5,78.45,78.5,24878.0,75.9052,75.9536,75.9052,75.9536,24878.0
2024-06-12 13:15:00,78.5,78.51,78.48,78.51,4963.0,75.9536,75.9633,75.9342,75.9633,4963.0
2024-06-12 13:20:00,78.51,78.59,78.51,78.59,5618.0,75.9633,76.0407,75.9633,76.0407,5618.0
2024-06-12 13:25:00,78.59,78.62,78.49,78.52,28505.0,76.0407,76.0697,75.9439,75.9729,28505.0
2024-06-12 13:30:00,78.54,78.55,78.49,78.55,21786.0,75.9923,76.002,75.9439,76.002,21786.0
2024-06-12 13:35:00,78.56,78.59,78.49,78.53,9753.0,76.0116,76.0407,75.9439,75.9826,9753.0
2024-06-12 13:40:00,78.53,78.53,78.45,78.47,48132.0,75.9826,75.9826,75.9052,75.9246,48132.0
2024-06-12 13:45:00,78.47,78.54,78.47,78.52,10570.0,75.9246,75.9923,75.9246,75.9729,10570.0
2024-06-12 13:50:00,78.53,78.56,78.5,78.55,12651.0,75.9826,76.0116,75.9536,76.002,12651.0
2024-06-12 13:55:00,78.55,78.6,78.55,78.59,5671.0,76.002,76.0503,76.002,76.0407,5671.0
2024-06-12 14:00:00,78.58,78.59,78.3,78.4,42682.0,76.031,76.0407,75.7601,75.8568,42682.0
2024-06-12 14:05:00,78.42,78.46,78.38,78.44,4135.0,75.8762,75.9149,75.8375,75.8955,4135.0
2024-06-12 14:10:00,78.44,78.48,78.37,78.45,12584.0,75.8955,75.9342,75.8278,75.9052,12584.0
2024-06-12 14:15:00,78.45,78.5,78.43,78.48,6640.0,75.9052,75.9536,75.8859,75.9342,6640.0
2024-06-12 14:20:00,78.49,78.51,78.46,78.49,11624.0,75.9439,75.9633,75.9149,75.9439,11624.0
2024-06-12 14:25:00,78.48,78.5,78.43,78.46,6469.0,75.9342,75.9536,75.8859,75.9149,6469.0
2024-06-12 14:30:00,78.47,78.54,78.4,78.47,13077.0,75.9246,75.9923,75.8568,75.9246,13077.0
2024-06-12 14:35:00,78.46,78.48,78.33,78.44,12246.0,75.9149,75.9342,75.7891,75.8955,12246.0
2024-06-12 14:40:00,78.46,78.46,78.34,78.46,8720.0,75.9149,75.9149,75.7988,75.9149,8720.0
2024-06-12 14:45:00,78.42,78.42,78.32,78.33,5697.0,75.8762,75.8762,75.7794,75.7891,5697.0
2024-06-12 14:50:00,78.34,78.37,78.26,78.33,8373.0,75.7988,75.8278,75.7214,75.7891,8373.0
2024-06-12 14:55:00,78.3,78.47,78.3,78.41,34505.0,75.7601,75.9246,75.7601,75.8665,34505.0
2024-06-12 15:00:00,78.42,78.56,78.37,78.39,9818.0,75.8762,76.0116,75.8278,75.8472,9818.0
2024-06-12 15:05:00,78.42,78.44,78.37,78.4,12098.0,75.8762,75.8955,75.8278,75.8568,12098.0
2024-06-12 15:10:00,78.39,78.44,78.28,78.34,27641.0,75.8472,75.8955,75.7407,75.7988,27641.0
2024-06-12 15:15:00,78.34,78.4,78.3,78.39,13192.0,75.7988,75.8568,75.7601,75.8472,13192.0
2024-06-12 15:20:00,78.38,78.4,78.23,78.23,7579.0,75.8375,75.8568,75.6923,75.6923,7579.0
2024-06-12 15:25:00,78.22,78.26,78.12,78.17,28153.0,75.6827,75.7214,75.5859,75.6343,28153.0
2024-06-12 15:30:00,78.17,78.25,78.15,78.25,27323.0,75.6343,75.7117,75.6149,75.7117,27323.0
2024-06-12 15:35:00,78.25,78.33,78.24,78.29,24395.0,75.7117,75.7891,75.702,75.7504,24395.0
2024-06-12 15:40:00,78.28,78.37,78.23,78.31,22399.0,75.7407,75.8278,75.6923,75.7697,22399.0
2024-06-12 15:45:00,78.31,78.34,78.23,78.28,29364.0,75.7697,75.7988,75.6923,75.7407,29364.0
2024-06-12 15:50:00,78.28,78.47,78.25,78.47,67583.0,75.7407,75.9246,75.7117,75.9246,67583.0
2024-06-12 15:55:00,78.47,78.62,78.37,78.42,209365.0,75.9246,76.0697,75.8278,75.8762,209365.0
2024-06-13 09:30:00,78.56,78.73,78.39,78.53,54277.0,76.0116,76.1761,75.8472,75.9826,54277.0
2024-06-13 09:35:00,78.59,78.73,78.45,78.58,40269.0,76.0407,76.1761,75.9052,76.031,40269.0
2024-06-13 09:40:00,78.6,78.82,78.6,78.76,10792.0,76.0503,76.2632,76.0503,76.2052,10792.0
2024-06-13 09:45:00,78.75,78.75,78.4,78.49,23118.0,76.1955,76.1955,75.8568,75.9439,23118.0
2024-06-13 09:50:00,78.51,78.7,78.5,78.54,13212.0,75.9633,76.1471,75.9536,75.9923,13212.0
2024-06-13 09:55:00,78.54,78.6,78.52,78.56,20764.0,75.9923,76.0503,75.9729,76.0116,20764.0
2024-06-13 10:00:00,78.54,78.62,78.44,78.44,17346.0,75.9923,76.0697,75.8955,75.8955,17346.0
2024-06-13 10:05:00,78.44,78.48,78.35,78.47,20768.0,75.8955,75.9342,75.8085,75.9246,20768.0
2024-06-13 10:10:00,78.47,78.5,78.37,78.39,29581.0,75.9246,75.9536,75.8278,75.8472,29581.0
2024-06-13 10:15:00,78.39,78.56,78.38,78.54,19069.0,75.8472,76.0116,75.8375,75.9923,19069.0
2024-06-13 10:20:00,78.53,78.58,78.38,78.38,35899.0,75.9826,76.031,75.8375,75.8375,35899.0
2024-06-13 10:25:00,78.39,78.47,78.34,78.46,46049.0,75.8472,75.9246,75.7988,75.9149,46049.0
2024-06-13 10:30:00,78.47,78.47,78.25,78.27,61108.0,75.9246,75.9246,75.7117,75.731,61108.0
2024-06-13 10:35:00,78.28,78.32,78.06,78.1,42768.0,75.7407,75.7794,75.5279,75.5666,42768.0
2024-06-13 10:40:00,78.03,78.05,77.81,77.91,26980.0,75.4988,75.5182,75.286,75.3827,26980.0
2024-06-13 10:45:00,77.96,77.99,77.85,77.95,26355.0,75.4311,75.4601,75.3247,75.4214,26355.0
2024-06-13 10:50:00,77.97,78.03,77.93,78.02,16110.0,75.4408,75.4988,75.4021,75.4892,16110.0
2024-06-13 10:55:00,78.02,78.13,78.02,78.13,8088.0,75.4892,75.5956,75.4892,75.5956,8088.0
2024-06-13 11:00:00,78.12,78.13,78.01,78.07,15971.0,75.5859,75.5956,75.4795,75.5375,15971.0
2024-06-13 11:05:00,78.06,78.07,77.96,77.99,8521.0,75.5279,75.5375,75.4311,75.4601,8521.0
2024-06-13 11:10:00,78.0,78.03,77.92,77.95,27958.0,75.4698,75.4988,75.3924,75.4214,27958.0
2024-06-13 11:15:00,77.96,77.96,77.89,77.96,28451.0,75.4311,75.4311,75.3634,75.4311,28451.0
2024-06-13 11:20:00,77.97,77.99,77.94,77.99,12400.0,75.4408,75.4601,75.4118,75.4601,12400.0
2024-06-13 11:25:00,78.01,78.11,78.01,78.01,7934.0,75.4795,75.5762,75.4795,75.4795,7934.0
2024-06-13 11:30:00,78.01,78.01,77.94,77.98,17712.0,75.4795,75.4795,75.4118,75.4505,17712.0
2024-06-13 11:35:00,78.0,78.03,77.99,78.03,6557.0,75.4698,75.4988,75.4601,75.4988,6557.0
2024-06-13 11:40:00,78.03,78.08,78.02,78.08,4644.0,75.4988,75.5472,75.4892,75.5472,4644.0
2024-06-13 11:45:00,78.09,78.16,78.08,78.15,10702.0,75.5569,75.6246,75.5472,75.6149,10702.0
2024-06-13 11:50:00,78.16,78.17,78.12,78.12,5357.0,75.6246,75.6343,75.5859,75.5859,5357.0
2024-06-13 11:55:00,78.11,78.12,78.06,78.06,3687.0,75.5762,75.5859,75.5279,75.5279,3687.0
2024-06-13 12:00:00,78.03,78.06,78.01,78.04,6841.0,75.4988,75.5279,75.4795,75.5085,6841.0
2024-06-13 12:05:00,78.05,78.1,78.04,78.06,7943.0,75.5182,75.5666,75.5085,75.5279,7943.0
2024-06-13 12:10:00,78.05,78.14,78.04,78.13,4734.0,75.5182,75.6053,75.5085,75.5956,4734.0
2024-06-13 12:15:00,78.13,78.24,78.1,78.24,7050.0,75.5956,75.702,75.5666,75.702,7050.0
2024-06-13 12:20:00,78.23,78.27,78.21,78.21,5577.0,75.6923,75.731,75.673,75.673,5577.0
2024-06-13 12:25:00,78.21,78.22,78.11,78.15,28476.0,75.673,75.6827,75.5762,75.6149,28476.0
2024-06-13 12:30:00,78.16,78.24,78.14,78.21,19713.0,75.6246,75.702,75.6053,75.673,19713.0
2024-06-13 12:35:00,78.21,78.25,78.21,78.24,6109.0,75.673,75.7117,75.673,75.702,6109.0
2024-06-13 12:40:00,78.23,78.3,78.22,78.26,5089.0,75.6923,75.7601,75.6827,75.7214,5089.0
2024-06-13 12:45:00,78.26,78.29,78.24,78.27,9956.0,75.7214,75.7504,75.702,75.731,9956.0
2024-06-13 12:50:00,78.29,78.34,78.27,78.31,7048.0,75.7504,75.7988,75.731,75.7697,7048.0
2024-06-13 12:55:00,78.32,78.34,78.3,78.31,15648.0,75.7794,75.7988,75.7601,75.7697,15648.0
2024-06-13 13:00:00,78.32,78.44,78.32,78.41,7264.0,75.7794,75.8955,75.7794,75.8665,7264.0
2024-06-13 13:05:00,78.42,78.46,78.41,78.41,7159.0,75.8762,75.9149,75.8665,75.8665,7159.0
2024-06-13 13:10:00,78.41,78.46,78.39,78.44,8897.0,75.8665,75.9149,75.8472,75.8955,8897.0
2024-06-13 13:15:00,78.44,78.46,78.41,78.42,8565.0,75.8955,75.9149,75.8665,75.8762,8565.0
2024-06-13 13:20:00,78.43,78.47,78.41,78.43,8052.0,75.8859,75.9246,75.8665,75.8859,8052.0
2024-06-13 13:25:00,78.41,78.44,78.39,78.41,8028.0,75.8665,75.8955,75.8472,75.8665,8028.0
2024-06-13 13:30:00,78.41,78.43,78.33,78.33,20611.0,75.8665,75.8859,75.7891,75.7891,20611.0
2024-06-13 13:35:00,78.32,78.38,78.3,78.37,11991.0,75.7794,75.8375,75.7601,75.8278,11991.0
2024-06-13 13:40:00,78.39,78.43,78.38,78.41,1754.0,75.8472,75.8859,75.8375,75.8665,1754.0
2024-06-13 13:45:00,78.42,78.45,78.4,78.45,3456.0,75.8762,75.9052,75.8568,75.9052,3456.0
2024-06-13 13:50:00,78.45,78.56,78.45,78.55,16606.0,75.9052,76.0116,75.9052,76.002,16606.0
2024-06-13 13:55:00,78.54,78.59,78.52,78.59,19501.0,75.9923,76.0407,75.9729,76.0407,19501.0
2024-06-13 14:00:00,78.59,78.67,78.58,78.64,29287.0,76.0407,76.1181,76.031,76.089,29287.0
2024-06-13 14:05:00,78.64,78.72,78.62,78.62,17862.0,76.089,76.1664,76.0697,76.0697,17862.0
2024-06-13 14:10:00,78.63,78.65,78.61,78.62,4704.0,76.0794,76.0987,76.06,76.0697,4704.0
2024-06-13 14:15:00,78.6,78.63,78.57,78.58,6334.0,76.0503,76.0794,76.0213,76.031,6334.0
2024-06-13 14:20:00,78.58,78.63,78.56,78.62,9180.0,76.031,76.0794,76.0116,76.0697,9180.0
2024-06-13 14:25:00,78.65,78.69,78.63,78.68,9139.0,76.0987,76.1374,76.0794,76.1277,9139.0
2024-06-13 14:30:00,78.67,78.68,78.64,78.66,8044.0,76.1181,76.1277,76.089,76.1084,8044.0
2024-06-13 14:35:00,78.67,78.69,78.66,78.66,7692.0,76.1181,76.1374,76.1084,76.1084,7692.0
2024-06-13 14:40:00,78.66,78.69,78.65,78.67,5888.0,76.1084,76.1374,76.0987,76.1181,5888.0
2024-06-13 14:45:00,78.67,78.72,78.66,78.67,6748.0,76.1181,76.1664,76.1084,76.1181,6748.0
2024-06-13 14:50:00,78.67,78.82,78.65,78.8,16735.0,76.1181,76.2632,76.0987,76.2439,16735.0
2024-06-13 14:55:00,78.8,78.83,78.77,78.81,7870.0,76.2439,76.2729,76.2148,76.2535,7870.0
2024-06-13 15:00:00,78.81,78.82,78.78,78.81,8489.0,76.2535,76.2632,76.2245,76.2535,8489.0
2024-06-13 15:05:00,78.82,78.83,78.78,78.8,11999.0,76.2632,76.2729,76.2245,76.2439,11999.0
2024-06-13 15:10:00,78.8,78.81,78.75,78.78,16365.0,76.2439,76.2535,76.1955,76.2245,16365.0
2024-06-13 15:15:00,78.77,78.79,78.76,78.79,8527.0,76.2148,76.2342,76.2052,76.2342,8527.0
2024-06-13 15:20:00,78.8,78.84,78.8,78.82,13846.0,76.2439,76.2826,76.2439,76.2632,13846.0
2024-06-13 15:25:00,78.83,78.85,78.81,78.81,11010.0,76.2729,76.2922,76.2535,76.2535,11010.0
2024-06-13 15:30:00,78.81,78.81,78.76,78.77,11765.0,76.2535,76.2535,76.2052,76.2148,11765.0
2024-06-13 15:35:00,78.76,78.87,78.75,78.87,40251.0,76.2052,76.3116,76.1955,76.3116,40251.0
2024-06-13 15:40:00,78.88,78.91,78.79,78.81,24416.0,76.3213,76.3503,76.2342,76.2535,24416.0
2024-06-13 15:45:00,78.82,78.89,78.81,78.81,39595.0,76.2632,76.3309,76.2535,76.2535,39595.0
2024-06-13 15:50:00,78.82,78.86,78.77,78.81,68964.0,76.2632,76.3019,76.2148,76.2535,68964.0
2024-06-13 15:55:00,78.81,78.83,78.67,78.69,213896.0,76.2535,76.2729,76.1181,76.1374,213896.0
2024-06-14 09:30:00,78.49,78.61,78.0,78.48,29508.0,75.9439,76.06,75.4698,75.9342,29508.0
2024-06-14 09:35:00,78.56,78.77,78.47,78.72,5571.0,76.0116,76.2148,75.9246,76.1664,5571.0
2024-06-14 09:40:00,78.73,78.97,78.68,78.81,14292.0,76.1761,76.4083,76.1277,76.2535,14292.0
2024-06-14 09:45:00,78.9,78.9,78.71,78.72,16042.0,76.3406,76.3406,76.1568,76.1664,16042.0
2024-06-14 09:50:00,78.71,78.71,78.6,78.66,7018.0,76.1568,76.1568,76.0503,76.1084,7018.0
2024-06-14 09:55:00,78.66,78.67,78.5,78.51,14219.0,76.1084,76.1181,75.9536,75.9633,14219.0
2024-06-14 10:00:00,78.5,78.52,78.4,78.44,20419.0,75.9536,75.9729,75.8568,75.8955,20419.0
2024-06-14 10:05:00,78.43,78.51,78.41,78.51,20445.0,75.8859,75.9633,75.8665,75.9633,20445.0
2024-06-14 10:10:00,78.5,78.53,78.33,78.33,11522.0,75.9536,75.9826,75.7891,75.7891,11522.0
2024-06-14 10:15:00,78.34,78.43,78.34,78.38,6851.0,75.7988,75.8859,75.7988,75.8375,6851.0
2024-06-14 10:20:00,78.36,78.39,78.3,78.3,11970.0,75.8181,75.8472,75.7601,75.7601,11970.0
2024-06-14 10:25:00,78.27,78.36,78.23,78.36,12539.0,75.731,75.8181,75.6923,75.8181,12539.0
2024-06-14 10:30:00,78.34,78.34,78.26,78.26,4657.0,75.7988,75.7988,75.7214,75.7214,4657.0
2024-06-14 10:35:00,78.29,78.42,78.28,78.42,4668.0,75.7504,75.8762,75.7407,75.8762,4668.0
2024-06-14 10:40:00,78.41,78.41,78.28,78.28,11806.0,75.8665,75.8665,75.7407,75.7407,11806.0
2024-06-14 10:45:00,78.29,78.29,78.21,78.23,9163.0,75.7504,75.7504,75.673,75.6923,9163.0
2024-06-14 10:50:00,78.24,78.35,78.21,78.35,11118.0,75.702,75.8085,75.673,75.8085,11118.0
2024-06-14 10:55:00,78.36,78.39,78.33,78.35,4341.0,75.8181,75.8472,75.7891,75.8085,4341.0
2024-06-14 11:00:00,78.33,78.33,78.27,78.28,4532.0,75.7891,75.7891,75.731,75.7407,4532.0
2024-06-14 11:05:00,78.28,78.33,78.26,78.31,6808.0,75.7407,75.7891,75.7214,75.7697,6808.0
2024-06-14 11:10:00,78.32,78.36,78.31,78.33,4997.0,75.7794,75.8181,75.7697,75.7891,4997.0
2024-06-14 11:15:00,78.32,78.43,78.32,78.43,13048.0,75.7794,75.8859,75.7794,75.8859,13048.0
2024-06-14 11:20:00,78.44,78.52,78.42,78.51,8596.0,75.8955,75.9729,75.8762,75.9633,8596.0
2024-06-14 11:25:00,78.53,78.63,78.47,78.62,22956.0,75.9826,76.0794,75.9246,76.0697,22956.0
2024-06-14 11:30:00,78.64,78.71,78.58,78.61,9184.0,76.089,76.1568,76.031,76.06,9184.0
2024-06-14 11:35:00,78.61,78.62,78.52,78.55,7818.0,76.06,76.0697,75.9729,76.002,7818.0
2024-06-14 11:40:00,78.55,78.55,78.51,78.52,4334.0,76.002,76.002,75.9633,75.9729,4334.0
2024-06-14 11:45:00,78.52,78.56,78.51,78.54,8424.0,75.9729,76.0116,75.9633,75.9923,8424.0
2024-06-14 11:50:00,78.55,78.57,78.5,78.51,9207.0,76.002,76.0213,75.9536,75.9633,9207.0
2024-06-14 11:55:00,78.51,78.54,78.47,78.54,8311.0,75.9633,75.9923,75.9246,75.9923,8311.0
2024-06-14 12:00:00,78.54,78.54,78.38,78.41,18400.0,75.9923,75.9923,75.8375,75.8665,18400.0
2024-06-14 12:05:00,78.41,78.41,78.34,78.39,6132.0,75.8665,75.8665,75.7988,75.8472,6132.0
2024-06-14 12:10:00,78.41,78.45,78.41,78.43,8860.0,75.8665,75.9052,75.8665,75.8859,8860.0
2024-06-14 12:15:00,78.43,78.46,78.41,78.44,9002.0,75.8859,75.9149,75.8665,75.8955,9002.0
2024-06-14 12:20:00,78.45,78.48,78.43,78.46,7198.0,75.9052,75.9342,75.8859,75.9149,7198.0
2024-06-14 12:25:00,78.46,78.56,78.46,78.53,5487.0,75.9149,76.0116,75.9149,75.9826,5487.0
2024-06-14 12:30:00,78.52,78.61,78.52,78.61,5582.0,75.9729,76.06,75.9729,76.06,5582.0
2024-06-14 12:35:00,78.6,78.63,78.57,78.63,3422.0,76.0503,76.0794,76.0213,76.0794,3422.0
2024-06-14 12:40:00,78.61,78.67,78.61,78.67,3737.0,76.06,76.1181,76.06,76.1181,3737.0
2024-06-14 12:45:00,78.68,78.69,78.63,78.69,6944.0,76.1277,76.1374,76.0794,76.1374,6944.0
2024-06-14 12:50:00,78.68,78.69,78.62,78.64,5425.0,76.1277,76.1374,76.0697,76.089,5425.0
2024-06-14 12:55:00,78.63,78.64,78.55,78.58,69250.0,76.0794,76.089,76.002,76.031,69250.0
2024-06-14 13:00:00,78.6,78.62,78.59,78.59,2609.0,76.0503,76.0697,76.0407,76.0407,2609.0
2024-06-14 13:05:00,78.58,78.68,78.58,78.67,5893.0,76.031,76.1277,76.031,76.1181,5893.0
2024-06-14 13:10:00,78.67,78.71,78.66,78.69,7408.0,76.1181,76.1568,76.1084,76.1374,7408.0
2024-06-14 13:15:00,78.69,78.72,78.66,78.71,105434.0,76.1374,76.1664,76.1084,76.1568,105434.0
2024-06-14 13:20:00,78.73,78.76,78.59,78.63,7861.0,76.1761,76.2052,76.0407,76.0794,7861.0
2024-06-14 13:25:00,78.67,78.68,78.65,78.66,2689.0,76.1181,76.1277,76.0987,76.1084,2689.0
2024-06-14 13:30:00,78.67,78.67,78.61,78.61,11773.0,76.1181,76.1181,76.06,76.06,11773.0
2024-06-14 13:35:00,78.62,78.63,78.56,78.57,60718.0,76.0697,76.0794,76.0116,76.0213,60718.0
2024-06-14 13:40:00,78.56,78.61,78.56,78.59,55558.0,76.0116,76.06,76.0116,76.0407,55558.0
2024-06-14 13:45:00,78.6,78.65,78.59,78.59,9597.0,76.0503,76.0987,76.0407,76.0407,9597.0
2024-06-14 13:50:00,78.59,78.6,78.57,78.59,6930.0,76.0407,76.0503,76.0213,76.0407,6930.0
2024-06-14 13:55:00,78.6,78.65,78.59,78.65,12413.0,76.0503,76.0987,76.0407,76.0987,12413.0
2024-06-14 14:00:00,78.64,78.65,78.59,78.63,7404.0,76.089,76.0987,76.0407,76.0794,7404.0
2024-06-14 14:05:00,78.63,78.65,78.6,78.62,7029.0,76.0794,76.0987,76.0503,76.0697,7029.0
2024-06-14 14:10:00,78.63,78.63,78.59,78.6,4431.0,76.0794,76.0794,76.0407,76.0503,4431.0
2024-06-14 14:15:00,78.6,78.65,78.59,78.65,8459.0,76.0503,76.0987,76.0407,76.0987,8459.0
2024-06-14 14:20:00,78.66,78.72,78.65,78.71,9501.0,76.1084,76.1664,76.0987,76.1568,9501.0
2024-06-14 14:25:00,78.72,78.73,78.65,78.66,17100.0,76.1664,76.1761,76.0987,76.1084,17100.0
2024-06-14 14:30:00,78.65,78.65,78.6,78.64,8015.0,76.0987,76.0987,76.0503,76.089,8015.0
2024-06-14 14:35:00,78.63,78.65,78.61,78.63,5834.0,76.0794,76.0987,76.06,76.0794,5834.0
2024-06-14 14:40:00,78.62,78.63,78.61,78.62,5401.0,76.0697,76.0794,76.06,76.0697,5401.0
2024-06-14 14:45:00,78.63,78.69,78.62,78.64,9287.0,76.0794,76.1374,76.0697,76.089,9287.0
2024-06-14 14:50:00,78.65,78.65,78.62,78.63,6489.0,76.0987,76.0987,76.0697,76.0794,6489.0
2024-06-14 14:55:00,78.63,78.65,78.58,78.64,12000.0,76.0794,76.0987,76.031,76.089,12000.0
2024-06-14 15:00:00,78.63,78.63,78.6,78.6,11336.0,76.0794,76.0794,76.0503,76.0503,11336.0
2024-06-14 15:05:00,78.61,78.67,78.61,78.66,15630.0,76.06,76.1181,76.06,76.1084,15630.0
2024-06-14 15:10:00,78.66,78.68,78.65,78.68,9559.0,76.1084,76.1277,76.0987,76.1277,9559.0
2024-06-14 15:15:00,78.67,78.7,78.66,78.69,7437.0,76.1181,76.1471,76.1084,76.1374,7437.0
2024-06-14 15:20:00,78.71,78.71,78.64,78.66,26067.0,76.1568,76.1568,76.089,76.1084,26067.0
2024-06-14 15:25:00,78.65,78.68,78.63,78.63,11542.0,76.0987,76.1277,76.0794,76.0794,11542.0
2024-06-14 15:30:00,78.63,78.67,78.6,78.63,19716.0,76.0794,76.1181,76.0503,76.0794,19716.0
2024-06-14 15:35:00,78.65,78.68,78.65,78.67,11875.0,76.0987,76.1277,76.0987,76.1181,11875.0
2024-06-14 15:40:00,78.67,78.68,78.59,78.61,21591.0,76.1181,76.1277,76.0407,76.06,21591.0
2024-06-14 15:45:00,78.62,78.65,78.58,78.59,25397.0,76.0697,76.0987,76.031,76.0407,25397.0
2024-06-14 15:50:00,78.58,78.6,78.55,78.58,49123.0,76.031,76.0503,76.002,76.031,49123.0
2024-06-14 15:55:00,78.58,78.72,78.56,78.67,222940.0,76.031,76.1664,76.0116,76.1181,222940.0
2024-06-17 09:30:00,78.07,78.12,77.48,78.05,60463.0,75.5375,75.5859,74.9667,75.5182,60463.0
2024-06-17 09:35:00,78.16,78.17,77.65,77.77,29408.0,75.6246,75.6343,75.1312,75.2473,29408.0
2024-06-17 09:40:00,77.78,77.99,77.69,77.85,56742.0,75.2569,75.4601,75.1699,75.3247,56742.0
2024-06-17 09:45:00,77.84,77.99,77.84,77.95,33641.0,75.315,75.4601,75.315,75.4214,33641.0
2024-06-17 09:50:00,77.93,78.02,77.72,77.72,25300.0,75.4021,75.4892,75.1989,75.1989,25300.0
2024-06-17 09:55:00,77.73,77.91,77.69,77.69,21738.0,75.2086,75.3827,75.1699,75.1699,21738.0
2024-06-17 10:00:00,77.69,77.97,77.67,77.92,32502.0,75.1699,75.4408,75.1505,75.3924,32502.0
2024-06-17 10:05:00,77.92,77.97,77.87,77.92,47394.0,75.3924,75.4408,75.344,75.3924,47394.0
2024-06-17 10:10:00,77.89,78.06,77.86,77.9,16027.0,75.3634,75.5279,75.3343,75.373,16027.0
2024-06-17 10:15:00,77.91,78.01,77.9,78.0,11400.0,75.3827,75.4795,75.373,75.4698,11400.0
2024-06-17 10:20:00,77.99,78.02,77.93,77.95,8764.0,75.4601,75.4892,75.4021,75.4214,8764.0
2024-06-17 10:25:00,77.98,78.05,77.94,77.96,21111.0,75.4505,75.5182,75.4118,75.4311,21111.0
2024-06-17 10:30:00,77.95,78.01,77.9,77.91,7277.0,75.4214,75.4795,75.373,75.3827,7277.0
2024-06-17 10:35:00,77.9,77.92,77.83,77.84,17634.0,75.373,75.3924,75.3053,75.315,17634.0
2024-06-17 10:40:00,77.85,78.0,77.85,77.94,11646.0,75.3247,75.4698,75.3247,75.4118,11646.0
2024-06-17 10:45:00,77.95,77.99,77.91,77.92,11865.0,75.4214,75.4601,75.3827,75.3924,11865.0
2024-06-17 10:50:00,77.92,78.0,77.9,77.99,11106.0,75.3924,75.4698,75.373,75.4601,11106.0
2024-06-17 10:55:00,78.0,78.0,77.95,77.97,19183.0,75.4698,75.4698,75.4214,75.4408,19183.0
2024-06-17 11:00:00,77.96,78.12,77.96,78.1,14383.0,75.4311,75.5859,75.4311,75.5666,14383.0
2024-06-17 11:05:00,78.1,78.16,78.06,78.06,7999.0,75.5666,75.6246,75.5279,75.5279,7999.0
2024-06-17 11:10:00,78.08,78.15,78.08,78.15,5934.0,75.5472,75.6149,75.5472,75.6149,5934.0
2024-06-17 11:15:00,78.16,78.22,78.14,78.22,7323.0,75.6246,75.6827,75.6053,75.6827,7323.0
2024-06-17 11:20:00,78.22,78.32,78.22,78.32,13372.0,75.6827,75.7794,75.6827,75.7794,13372.0
2024-06-17 11:25:00,78.32,78.32,78.26,78.26,11119.0,75.7794,75.7794,75.7214,75.7214,11119.0
2024-06-17 11:30:00,78.27,78.33,78.26,78.31,9482.0,75.731,75.7891,75.7214,75.7697,9482.0
2024-06-17 11:35:00,78.32,78.34,78.28,78.28,13002.0,75.7794,75.7988,75.7407,75.7407,13002.0
2024-06-17 11:40:00,78.29,78.39,78.27,78.39,9462.0,75.7504,75.8472,75.731,75.8472,9462.0
2024-06-17 11:45:00,78.41,78.43,78.38,78.41,6661.0,75.8665,75.8859,75.8375,75.8665,6661.0
2024-06-17 11:50:00,78.42,78.45,78.41,78.42,12111.0,75.8762,75.9052,75.8665,75.8762,12111.0
2024-06-17 11:55:00,78.41,78.44,78.39,78.4,13161.0,75.8665,75.8955,75.8472,75.8568,13161.0
2024-06-17 12:00:00,78.41,78.45,78.4,78.45,6803.0,75.8665,75.9052,75.8568,75.9052,6803.0
2024-06-17 12:05:00,78.46,78.47,78.44,78.46,5442.0,75.9149,75.9246,75.8955,75.9149,5442.0
2024-06-17 12:10:00,78.46,78.48,78.45,78.47,4166.0,75.9149,75.9342,75.9052,75.9246,4166.0
2024-06-17 12:15:00,78.46,78.47,78.43,78.43,6513.0,75.9149,75.9246,75.8859,75.8859,6513.0
2024-06-17 12:20:00,78.44,78.47,78.43,78.47,13166.0,75.8955,75.9246,75.8859,75.9246,13166.0
2024-06-17 12:25:00,78.5,78.53,78.45,78.53,6593.0,75.9536,75.9826,75.9052,75.9826,6593.0
2024-06-17 12:30:00,78.54,78.55,78.49,78.5,14939.0,75.9923,76.002,75.9439,75.9536,14939.0
2024-06-17 12:35:00,78.5,78.51,78.45,78.48,23734.0,75.9536,75.9633,75.9052,75.9342,23734.0
2024-06-17 12:40:00,78.47,78.52,78.45,78.51,7297.0,75.9246,75.9729,75.9052,75.9633,7297.0
2024-06-17 12:45:00,78.52,78.57,78.5,78.57,6337.0,75.9729,76.0213,75.9536,76.0213,6337.0
2024-06-17 12:50:00,78.57,78.6,78.54,78.57,57605.0,76.0213,76.0503,75.9923,76.0213,57605.0
2024-06-17 12:55:00,78.57,78.57,78.54,78.54,2922.0,76.0213,76.0213,75.9923,75.9923,2922.0
2024-06-17 13:00:00,78.55,78.58,78.52,78.58,65269.0,76.002,76.031,75.9729,76.031,65269.0
2024-06-17 13:05:00,78.56,78.58,78.47,78.5,85944.0,76.0116,76.031,75.9246,75.9536,85944.0
2024-06-17 13:10:00,78.49,78.5,78.46,78.47,7651.0,75.9439,75.9536,75.9149,75.9246,7651.0
2024-06-17 13:15:00,78.47,78.5,78.46,78.5,8231.0,75.9246,75.9536,75.9149,75.9536,8231.0
2024-06-17 13:20:00,78.51,78.51,78.33,78.37,7859.0,75.9633,75.9633,75.7891,75.8278,7859.0
2024-06-17 13:25:00,78.38,78.4,78.36,78.39,5291.0,75.8375,75.8568,75.8181,75.8472,5291.0
2024-06-17 13:30:00,78.39,78.47,78.37,78.41,9806.0,75.8472,75.9246,75.8278,75.8665,9806.0
2024-06-17 13:35:00,78.41,78.44,78.4,78.41,10505.0,75.8665,75.8955,75.8568,75.8665,10505.0
2024-06-17 13:40:00,78.41,78.44,78.39,78.4,5873.0,75.8665,75.8955,75.8472,75.8568,5873.0
2024-06-17 13:45:00,78.39,78.39,78.31,78.31,4128.0,75.8472,75.8472,75.7697,75.7697,4128.0
2024-06-17 13:50:00,78.31,78.33,78.28,78.28,7876.0,75.7697,75.7891,75.7407,75.7407,7876.0
2024-06-17 13:55:00,78.29,78.34,78.28,78.33,10634.0,75.7504,75.7988,75.7407,75.7891,10634.0
2024-06-17 14:00:00,78.33,78.39,78.32,78.35,15145.0,75.7891,75.8472,75.7794,75.8085,15145.0
2024-06-17 14:05:00,78.35,78.46,78.32,78.44,12362.0,75.8085,75.9149,75.7794,75.8955,12362.0
2024-06-17 14:10:00,78.46,78.46,78.41,78.41,14225.0,75.9149,75.9149,75.8665,75.8665,14225.0
2024-06-17 14:15:00,78.41,78.46,78.4,78.4,9313.0,75.8665,75.9149,75.8568,75.8568,9313.0
2024-06-17 14:20:00,78.39,78.45,78.38,78.44,8212.0,75.8472,75.9052,75.8375,75.8955,8212.0
2024-06-17 14:25:00,78.43,78.49,78.42,78.44,15009.0,75.8859,75.9439,75.8762,75.8955,15009.0
2024-06-17 14:30:00,78.43,78.44,78.33,78.35,12328.0,75.8859,75.8955,75.7891,75.8085,12328.0
2024-06-17 14:35:00,78.35,78.35,78.26,78.27,12635.0,75.8085,75.8085,75.7214,75.731,12635.0
2024-06-17 14:40:00,78.27,78.27,78.15,78.16,18281.0,75.731,75.731,75.6149,75.6246,18281.0
2024-06-17 14:45:00,78.15,78.15,78.05,78.05,17431.0,75.6149,75.6149,75.5182,75.5182,17431.0
2024-06-17 14:50:00,78.05,78.06,77.99,78.01,19170.0,75.5182,75.5279,75.4601,75.4795,19170.0
2024-06-17 14:55:00,78.01,78.03,77.95,77.97,29468.0,75.4795,75.4988,75.4214,75.4408,29468.0
2024-06-17 15:00:00,77.96,77.96,77.86,77.92,23583.0,75.4311,75.4311,75.3343,75.3924,23583.0
2024-06-17 15:05:00,77.91,77.91,77.85,77.91,14394.0,75.3827,75.3827,75.3247,75.3827,14394.0
2024-06-17 15:10:00,77.9,77.9,77.81,77.81,15755.0,75.373,75.373,75.286,75.286,15755.0
2024-06-17 15:15:00,77.8,77.88,77.8,77.81,25562.0,75.2763,75.3537,75.2763,75.286,25562.0
2024-06-17 15:20:00,77.81,77.87,77.8,77.84,46753.0,75.286,75.344,75.2763,75.315,46753.0
2024-06-17 15:25:00,77.84,77.85,77.79,77.84,31108.0,75.315,75.3247,75.2666,75.315,31108.0
2024-06-17 15:30:00,77.84,77.84,77.8,77.82,26437.0,75.315,75.315,75.2763,75.2956,26437.0
2024-06-17 15:35:00,77.81,77.84,77.71,77.74,30776.0,75.286,75.315,75.1892,75.2182,30776.0
2024-06-17 15:40:00,77.75,77.75,77.63,77.65,25640.0,75.2279,75.2279,75.1118,75.1312,25640.0
2024-06-17 15:45:00,77.64,77.67,77.52,77.54,55093.0,75.1215,75.1505,75.0054,75.0247,55093.0
2024-06-17 15:50:00,77.53,77.54,77.46,77.52,122034.0,75.0151,75.0247,74.9473,75.0054,122034.0
2024-06-17 15:55:00,77.52,77.68,77.44,77.68,197766.0,75.0054,75.1602,74.928,75.1602,197766.0
2024-06-18 09:30:00,77.62,77.75,77.45,77.65,38253.0,75.1021,75.2279,74.9376,75.1312,38253.0
2024-06-18 09:35:00,77.67,77.68,77.44,77.53,20640.0,75.1505,75.1602,74.928,75.0151,20640.0
2024-06-18 09:40:00,77.53,77.62,77.4,77.47,110002.0,75.0151,75.1021,74.8893,74.957,110002.0
2024-06-18 09:45:00,77.48,77.73,77.43,77.73,13800.0,74.9667,75.2086,74.9183,75.2086,13800.0
2024-06-18 09:50:00,77.73,77.81,77.61,77.81,16849.0,75.2086,75.286,75.0925,75.286,16849.0
2024-06-18 09:55:00,77.8,77.81,77.53,77.61,24107.0,75.2763,75.286,75.0151,75.0925,24107.0
2024-06-18 10:00:00,77.63,77.73,77.61,77.69,11253.0,75.1118,75.2086,75.0925,75.1699,11253.0
2024-06-18 10:05:00,77.68,77.68,77.43,77.46,21012.0,75.1602,75.1602,74.9183,74.9473,21012.0
2024-06-18 10:10:00,77.45,77.49,77.4,77.46,8747.0,74.9376,74.9763,74.8893,74.9473,8747.0
2024-06-18 10:15:00,77.47,77.47,77.36,77.38,23835.0,74.957,74.957,74.8506,74.8699,23835.0
2024-06-18 10:20:00,77.4,77.45,77.26,77.26,37316.0,74.8893,74.9376,74.7538,74.7538,37316.0
2024-06-18 10:25:00,77.27,77.36,77.27,77.34,19894.0,74.7635,74.8506,74.7635,74.8312,19894.0
2024-06-18 10:30:00,77.34,77.41,77.33,77.41,19148.0,74.8312,74.8989,74.8215,74.8989,19148.0
2024-06-18 10:35:00,77.42,77.42,77.29,77.31,12913.0,74.9086,74.9086,74.7828,74.8022,12913.0
2024-06-18 10:40:00,77.3,77.34,77.25,77.33,19495.0,74.7925,74.8312,74.7441,74.8215,19495.0
2024-06-18 10:45:00,77.32,77.35,77.28,77.31,9324.0,74.8119,74.8409,74.7732,74.8022,9324.0
2024-06-18 10:50:00,77.3,77.4,77.25,77.39,23157.0,74.7925,74.8893,74.7441,74.8796,23157.0
2024-06-18 10:55:00,77.41,77.46,77.37,77.46,12032.0,74.8989,74.9473,74.8602,74.9473,12032.0
2024-06-18 11:00:00,77.45,77.51,77.44,77.51,12075.0,74.9376,74.9957,74.928,74.9957,12075.0
2024-06-18 11:05:00,77.52,77.63,77.52,77.63,8856.0,75.0054,75.1118,75.0054,75.1118,8856.0
2024-06-18 11:10:00,77.62,77.81,77.61,77.76,8867.0,75.1021,75.286,75.0925,75.2376,8867.0
2024-06-18 11:15:00,77.77,77.88,77.77,77.85,23222.0,75.2473,75.3537,75.2473,75.3247,23222.0
2024-06-18 11:20:00,77.87,77.92,77.81,77.83,15087.0,75.344,75.3924,75.286,75.3053,15087.0
2024-06-18 11:25:00,77.83,77.85,77.78,77.83,14289.0,75.3053,75.3247,75.2569,75.3053,14289.0
2024-06-18 11:30:00,77.82,77.9,77.81,77.86,9924.0,75.2956,75.373,75.286,75.3343,9924.0
2024-06-18 11:35:00,77.84,77.88,77.82,77.82,12758.0,75.315,75.3537,75.2956,75.2956,12758.0
2024-06-18 11:40:00,77.84,77.92,77.82,77.9,13197.0,75.315,75.3924,75.2956,75.373,13197.0
2024-06-18 11:45:00,77.9,77.98,77.89,77.96,17299.0,75.373,75.4505,75.3634,75.4311,17299.0
2024-06-18 11:50:00,77.96,77.96,77.93,77.94,15368.0,75.4311,75.4311,75.4021,75.4118,15368.0
2024-06-18 11:55:00,77.95,77.96,77.89,77.92,10753.0,75.4214,75.4311,75.3634,75.3924,10753.0
2024-06-18 12:00:00,77.93,77.98,77.92,77.96,13122.0,75.4021,75.4505,75.3924,75.4311,13122.0
2024-06-18 12:05:00,77.96,77.99,77.92,77.92,33536.0,75.4311,75.4601,75.3924,75.3924,33536.0
2024-06-18 12:10:00,77.92,77.99,77.92,77.98,11263.0,75.3924,75.4601,75.3924,75.4505,11263.0
2024-06-18 12:15:00,77.98,77.99,77.93,77.94,10747.0,75.4505,75.4601,75.4021,75.4118,10747.0
2024-06-18 12:20:00,77.94,78.0,77.94,77.98,14684.0,75.4118,75.4698,75.4118,75.4505,14684.0
2024-06-18 12:25:00,77.98,78.0,77.94,77.95,13550.0,75.4505,75.4698,75.4118,75.4214,13550.0
2024-06-18 12:30:00,77.94,77.98,77.93,77.98,15820.0,75.4118,75.4505,75.4021,75.4505,15820.0
2024-06-18 12:35:00,77.97,78.01,77.95,78.0,12655.0,75.4408,75.4795,75.4214,75.4698,12655.0
2024-06-18 12:40:00,78.0,78.0,77.97,77.97,9590.0,75.4698,75.4698,75.4408,75.4408,9590.0
2024-06-18 12:45:00,77.97,77.99,77.95,77.99,10900.0,75.4408,75.4601,75.4214,75.4601,10900.0
2024-06-18 12:50:00,77.99,78.0,77.92,77.93,7891.0,75.4601,75.4698,75.3924,75.4021,7891.0
2024-06-18 12:55:00,77.92,77.93,77.9,77.9,12078.0,75.3924,75.4021,75.373,75.373,12078.0
2024-06-18 13:00:00,77.91,77.91,77.86,77.87,20293.0,75.3827,75.3827,75.3343,75.344,20293.0
2024-06-18 13:05:00,77.88,77.91,77.82,77.88,22294.0,75.3537,75.3827,75.2956,75.3537,22294.0
2024-06-18 13:10:00,77.87,77.94,77.86,77.94,16130.0,75.344,75.4118,75.3343,75.4118,16130.0
2024-06-18 13:15:00,77.94,77.97,77.93,77.97,7752.0,75.4118,75.4408,75.4021,75.4408,7752.0
2024-06-18 13:20:00,77.97,77.98,77.91,77.94,12177.0,75.4408,75.4505,75.3827,75.4118,12177.0
2024-06-18 13:25:00,77.93,77.98,77.92,77.93,17360.0,75.4021,75.4505,75.3924,75.4021,17360.0
2024-06-18 13:30:00,77.93,77.94,77.89,77.94,10578.0,75.4021,75.4118,75.3634,75.4118,10578.0
2024-06-18 13:35:00,77.94,78.02,77.94,77.98,49452.0,75.4118,75.4892,75.4118,75.4505,49452.0
2024-06-18 13:40:00,78.0,78.02,77.95,77.97,64452.0,75.4698,75.4892,75.4214,75.4408,64452.0
2024-06-18 13:45:00,77.98,77.99,77.94,77.94,10774.0,75.4505,75.4601,75.4118,75.4118,10774.0
2024-06-18 13:50:00,77.94,77.94,77.84,77.87,15094.0,75.4118,75.4118,75.315,75.344,15094.0
2024-06-18 13:55:00,77.87,77.93,77.87,77.93,16703.0,75.344,75.4021,75.344,75.4021,16703.0
2024-06-18 14:00:00,77.93,77.95,77.86,77.94,15001.0,75.4021,75.4214,75.3343,75.4118,15001.0
2024-06-18 14:05:00,77.95,77.95,77.9,77.92,10560.0,75.4214,75.4214,75.373,75.3924,10560.0
2024-06-18 14:10:00,77.92,77.95,77.9,77.91,12786.0,75.3924,75.4214,75.373,75.3827,12786.0
2024-06-18 14:15:00,77.9,77.9,77.84,77.86,8311.0,75.373,75.373,75.315,75.3343,8311.0
2024-06-18 14:20:00,77.85,77.88,77.84,77.84,16340.0,75.3247,75.3537,75.315,75.315,16340.0
2024-06-18 14:25:00,77.84,77.89,77.84,77.86,15980.0,75.315,75.3634,75.315,75.3343,15980.0
2024-06-18 14:30:00,77.86,77.93,77.86,77.9,15010.0,75.3343,75.4021,75.3343,75.373,15010.0
2024-06-18 14:35:00,77.9,77.9,77.87,77.89,12142.0,75.373,75.373,75.344,75.3634,12142.0
2024-06-18 14:40:00,77.89,77.91,77.83,77.83,21674.0,75.3634,75.3827,75.3053,75.3053,21674.0
2024-06-18 14:45:00,77.85,77.85,77.81,77.83,28742.0,75.3247,75.3247,75.286,75.3053,28742.0
2024-06-18 14:50:00,77.82,77.83,77.76,77.78,10950.0,75.2956,75.3053,75.2376,75.2569,10950.0
2024-06-18 14:55:00,77.77,77.77,77.72,77.76,12935.0,75.2473,75.2473,75.1989,75.2376,12935.0
2024-06-18 15:00:00,77.76,77.78,77.7,77.7,11824.0,75.2376,75.2569,75.1795,75.1795,11824.0
2024-06-18 15:05:00,77.7,77.8,77.69,77.76,13491.0,75.1795,75.2763,75.1699,75.2376,13491.0
2024-06-18 15:10:00,77.77,77.78,77.68,77.74,66467.0,75.2473,75.2569,75.1602,75.2182,66467.0
2024-06-18 15:15:00,77.74,77.76,77.72,77.75,7953.0,75.2182,75.2376,75.1989,75.2279,7953.0
2024-06-18 15:20:00,77.74,77.75,77.69,77.72,16199.0,75.2182,75.2279,75.1699,75.1989,16199.0
2024-06-18 15:25:00,77.72,77.76,77.71,77.73,14362.0,75.1989,75.2376,75.1892,75.2086,14362.0
2024-06-18 15:30:00,77.74,77.84,77.73,77.77,21864.0,75.2182,75.315,75.2086,75.2473,21864.0
2024-06-18 15:35:00,77.77,77.81,77.75,77.77,18556.0,75.2473,75.286,75.2279,75.2473,18556.0
2024-06-18 15:40:00,77.77,77.81,77.73,77.8,31348.0,75.2473,75.286,75.2086,75.2763,31348.0
2024-06-18 15:45:00,77.8,77.84,77.75,77.75,29981.0,75.2763,75.315,75.2279,75.2279,29981.0
2024-06-18 15:50:00,77.75,77.81,77.69,77.81,107528.0,75.2279,75.286,75.1699,75.286,107528.0
2024-06-18 15:55:00,77.81,77.98,77.75,77.97,167504.0,75.286,75.4505,75.2279,75.4408,167504.0
2024-06-20 09:30:00,78.14,78.14,77.66,78.06,56482.0,75.6053,75.6053,75.1408,75.5279,56482.0
2024-06-20 09:35:00,78.14,78.34,78.06,78.06,20677.0,75.6053,75.7988,75.5279,75.5279,20677.0
2024-06-20 09:40:00,78.08,78.47,78.08,78.45,69380.0,75.5472,75.9246,75.5472,75.9052,69380.0
2024-06-20 09:45:00,78.45,78.59,78.42,78.48,38797.0,75.9052,76.0407,75.8762,75.9342,38797.0
2024-06-20 09:50:00,78.45,78.53,78.44,78.5,11746.0,75.9052,75.9826,75.8955,75.9536,11746.0
2024-06-20 09:55:00,78.49,78.52,78.4,78.44,9473.0,75.9439,75.9729,75.8568,75.8955,9473.0
2024-06-20 10:00:00,78.44,78.71,78.43,78.66,37577.0,75.8955,76.1568,75.8859,76.1084,37577.0
2024-06-20 10:05:00,78.67,78.82,78.6,78.77,35887.0,76.1181,76.2632,76.0503,76.2148,35887.0
2024-06-20 10:10:00,78.77,78.85,78.73,78.85,31184.0,76.2148,76.2922,76.1761,76.2922,31184.0
2024-06-20 10:15:00,78.84,79.07,78.77,79.03,53040.0,76.2826,76.5051,76.2148,76.4664,53040.0
2024-06-20 10:20:00,79.03,79.03,78.79,78.8,42461.0,76.4664,76.4664,76.2342,76.2439,42461.0
2024-06-20 10:25:00,78.79,78.86,78.76,78.79,14728.0,76.2342,76.3019,76.2052,76.2342,14728.0
2024-06-20 10:30:00,78.77,78.83,78.54,78.64,36763.0,76.2148,76.2729,75.9923,76.089,36763.0
2024-06-20 10:35:00,78.66,78.68,78.58,78.61,15564.0,76.1084,76.1277,76.031,76.06,15564.0
2024-06-20 10:40:00,78.6,78.61,78.42,78.43,11603.0,76.0503,76.06,75.8762,75.8859,11603.0
2024-06-20 10:45:00,78.4,78.46,78.33,78.44,8240.0,75.8568,75.9149,75.7891,75.8955,8240.0
2024-06-20 10:50:00,78.44,78.44,78.36,78.39,18320.0,75.8955,75.8955,75.8181,75.8472,18320.0
2024-06-20 10:55:00,78.38,78.54,78.36,78.52,20128.0,75.8375,75.9923,75.8181,75.9729,20128.0
2024-06-20 11:00:00,78.52,78.6,78.52,78.53,14499.0,75.9729,76.0503,75.9729,75.9826,14499.0
2024-06-20 11:05:00,78.53,78.53,78.44,78.44,20321.0,75.9826,75.9826,75.8955,75.8955,20321.0
2024-06-20 11:10:00,78.44,78.53,78.41,78.53,15592.0,75.8955,75.9826,75.8665,75.9826,15592.0
2024-06-20 11:15:00,78.52,78.61,78.51,78.53,9471.0,75.9729,76.06,75.9633,75.9826,9471.0
2024-06-20 11:20:00,78.52,78.54,78.26,78.26,76664.0,75.9729,75.9923,75.7214,75.7214,76664.0
2024-06-20 11:25:00,78.27,78.33,78.27,78.29,13536.0,75.731,75.7891,75.731,75.7504,13536.0
2024-06-20 11:30:00,78.29,78.37,78.26,78.34,10729.0,75.7504,75.8278,75.7214,75.7988,10729.0
2024-06-20 11:35:00,78.35,78.35,78.13,78.14,20699.0,75.8085,75.8085,75.5956,75.6053,20699.0
2024-06-20 11:40:00,78.14,78.25,78.11,78.12,41125.0,75.6053,75.7117,75.5762,75.5859,41125.0
2024-06-20 11:45:00,78.11,78.16,78.07,78.15,46225.0,75.5762,75.6246,75.5375,75.6149,46225.0
2024-06-20 11:50:00,78.14,78.17,78.05,78.06,17466.0,75.6053,75.6343,75.5182,75.5279,17466.0
2024-06-20 11:55:00,78.06,78.1,78.03,78.06,16453.0,75.5279,75.5666,75.4988,75.5279,16453.0
2024-06-20 12:00:00,78.07,78.23,78.06,78.23,11306.0,75.5375,75.6923,75.5279,75.6923,11306.0
2024-06-20 12:05:00,78.23,78.25,78.17,78.25,8635.0,75.6923,75.7117,75.6343,75.7117,8635.0
2024-06-20 12:10:00,78.25,78.34,78.24,78.33,19337.0,75.7117,75.7988,75.702,75.7891,19337.0
2024-06-20 12:15:00,78.36,78.4,78.33,78.4,10422.0,75.8181,75.8568,75.7891,75.8568,10422.0
2024-06-20 12:20:00,78.38,78.41,78.24,78.26,15659.0,75.8375,75.8665,75.702,75.7214,15659.0
2024-06-20 12:25:00,78.28,78.33,78.26,78.31,7757.0,75.7407,75.7891,75.7214,75.7697,7757.0
2024-06-20 12:30:00,78.31,78.42,78.29,78.38,14439.0,75.7697,75.8762,75.7504,75.8375,14439.0
2024-06-20 12:35:00,78.37,78.43,78.37,78.38,10470.0,75.8278,75.8859,75.8278,75.8375,10470.0
2024-06-20 12:40:00,78.4,78.45,78.37,78.44,7914.0,75.8568,75.9052,75.8278,75.8955,7914.0
2024-06-20 12:45:00,78.45,78.61,78.44,78.59,28352.0,75.9052,76.06,75.8955,76.0407,28352.0
2024-06-20 12:50:00,78.59,78.6,78.5,78.51,13587.0,76.0407,76.0503,75.9536,75.9633,13587.0
2024-06-20 12:55:00,78.51,78.56,78.49,78.49,11918.0,75.9633,76.0116,75.9439,75.9439,11918.0
2024-06-20 13:00:00,78.49,78.58,78.43,78.57,8885.0,75.9439,76.031,75.8859,76.0213,8885.0
2024-06-20 13:05:00,78.56,78.57,78.41,78.42,10361.0,76.0116,76.0213,75.8665,75.8762,10361.0
2024-06-20 13:10:00,78.43,78.56,78.41,78.52,18768.0,75.8859,76.0116,75.8665,75.9729,18768.0
2024-06-20 13:15:00,78.53,78.65,78.51,78.62,21441.0,75.9826,76.0987,75.9633,76.0697,21441.0
2024-06-20 13:20:00,78.63,78.68,78.62,78.66,15621.0,76.0794,76.1277,76.0697,76.1084,15621.0
2024-06-20 13:25:00,78.67,78.68,78.63,78.64,13252.0,76.1181,76.1277,76.0794,76.089,13252.0
2024-06-20 13:30:00,78.64,78.8,78.63,78.8,23139.0,76.089,76.2439,76.0794,76.2439,23139.0
2024-06-20 13:35:00,78.81,78.9,78.77,78.89,12476.0,76.2535,76.3406,76.2148,76.3309,12476.0
2024-06-20 13:40:00,78.89,78.98,78.89,78.94,12001.0,76.3309,76.418,76.3309,76.3793,12001.0
2024-06-20 13:45:00,78.93,79.0,78.89,78.94,22421.0,76.3696,76.4374,76.3309,76.3793,22421.0
2024-06-20 13:50:00,78.93,78.97,78.89,78.96,19517.0,76.3696,76.4083,76.3309,76.3987,19517.0
2024-06-20 13:55:00,78.98,79.01,78.94,78.96,25154.0,76.418,76.447,76.3793,76.3987,25154.0
2024-06-20 14:00:00,78.96,78.98,78.89,78.95,11477.0,76.3987,76.418,76.3309,76.389,11477.0
2024-06-20 14:05:00,78.95,78.96,78.86,78.86,65389.0,76.389,76.3987,76.3019,76.3019,65389.0
2024-06-20 14:10:00,78.88,78.97,78.87,78.87,23304.0,76.3213,76.4083,76.3116,76.3116,23304.0
2024-06-20 14:15:00,78.86,78.91,78.85,78.88,10916.0,76.3019,76.3503,76.2922,76.3213,10916.0
2024-06-20 14:20:00,78.87,78.87,78.82,78.86,13065.0,76.3116,76.3116,76.2632,76.3019,13065.0
2024-06-20 14:25:00,78.87,78.89,78.85,78.89,12943.0,76.3116,76.3309,76.2922,76.3309,12943.0
2024-06-20 14:30:00,78.89,78.95,78.81,78.82,26464.0,76.3309,76.389,76.2535,76.2632,26464.0
2024-06-20 14:35:00,78.82,78.85,78.82,78.82,11174.0,76.2632,76.2922,76.2632,76.2632,11174.0
2024-06-20 14:40:00,78.82,78.86,78.79,78.85,69337.0,76.2632,76.3019,76.2342,76.2922,69337.0
2024-06-20 14:45:00,78.85,78.97,78.84,78.93,9812.0,76.2922,76.4083,76.2826,76.3696,9812.0
2024-06-20 14:50:00,78.94,79.0,78.92,78.94,10145.0,76.3793,76.4374,76.36,76.3793,10145.0
2024-06-20 14:55:00,78.95,79.02,78.95,79.0,12406.0,76.389,76.4567,76.389,76.4374,12406.0
2024-06-20 15:00:00,79.0,79.02,78.84,78.88,13610.0,76.4374,76.4567,76.2826,76.3213,13610.0
2024-06-20 15:05:00,78.89,78.9,78.81,78.83,37507.0,76.3309,76.3406,76.2535,76.2729,37507.0
2024-06-20 15:10:00,78.84,78.85,78.79,78.81,24822.0,76.2826,76.2922,76.2342,76.2535,24822.0
2024-06-20 15:15:00,78.82,78.84,78.78,78.8,15931.0,76.2632,76.2826,76.2245,76.2439,15931.0
2024-06-20 15:20:00,78.79,78.81,78.77,78.79,19945.0,76.2342,76.2535,76.2148,76.2342,19945.0
2024-06-20 15:25:00,78.79,78.85,78.75,78.84,23830.0,76.2342,76.2922,76.1955,76.2826,23830.0
2024-06-20 15:30:00,78.83,78.83,78.71,78.79,31026.0,76.2729,76.2729,76.1568,76.2342,31026.0
2024-06-20 15:35:00,78.81,78.83,78.71,78.77,26073.0,76.2535,76.2729,76.1568,76.2148,26073.0
2024-06-20 15:40:00,78.77,78.78,78.65,78.65,25924.0,76.2148,76.2245,76.0987,76.0987,25924.0
2024-06-20 15:45:00,78.64,78.73,78.63,78.73,57974.0,76.089,76.1761,76.0794,76.1761,57974.0
2024-06-20 15:50:00,78.72,78.96,78.71,78.94,81933.0,76.1664,76.3987,76.1568,76.3793,81933.0
2024-06-20 15:55:00,78.94,78.98,78.82,78.89,254635.0,76.3793,76.418,76.2632,76.3309,254635.0
2024-06-21 09:30:00,78.98,79.15,78.8,79.06,2012386.0,76.418,76.5825,76.2439,76.4954,2012386.0
2024-06-21 09:35:00,78.97,79.21,78.91,78.98,16959.0,76.4083,76.6406,76.3503,76.418,16959.0
2024-06-21 09:40:00,78.94,79.14,78.85,79.08,35176.0,76.3793,76.5728,76.2922,76.5148,35176.0
2024-06-21 09:45:00,79.05,79.2,79.04,79.2,7971.0,76.4857,76.6309,76.4761,76.6309,7971.0
2024-06-21 09:50:00,79.24,79.35,79.17,79.17,14060.0,76.6696,76.776,76.6019,76.6019,14060.0
2024-06-21 09:55:00,79.08,79.23,79.03,79.05,23258.0,76.5148,76.6599,76.4664,76.4857,23258.0
2024-06-21 10:00:00,79.05,79.11,78.98,79.08,10621.0,76.4857,76.5438,76.418,76.5148,10621.0
2024-06-21 10:05:00,79.05,79.2,79.0,79.08,33472.0,76.4857,76.6309,76.4374,76.5148,33472.0
2024-06-21 10:10:00,79.08,79.14,79.05,79.14,12325.0,76.5148,76.5728,76.4857,76.5728,12325.0
2024-06-21 10:15:00,79.13,79.14,79.04,79.05,24228.0,76.5631,76.5728,76.4761,76.4857,24228.0
2024-06-21 10:20:00,79.03,79.24,79.03,79.21,19147.0,76.4664,76.6696,76.4664,76.6406,19147.0
2024-06-21 10:25:00,79.19,79.43,79.19,79.33,17751.0,76.6212,76.8534,76.6212,76.7567,17751.0
2024-06-21 10:30:00,79.35,79.36,79.2,79.28,13041.0,76.776,76.7857,76.6309,76.7083,13041.0
2024-06-21 10:35:00,79.27,79.36,79.22,79.22,14041.0,76.6986,76.7857,76.6502,76.6502,14041.0
2024-06-21 10:40:00,79.22,79.25,79.17,79.17,11984.0,76.6502,76.6793,76.6019,76.6019,11984.0
2024-06-21 10:45:00,79.19,79.23,79.12,79.17,16098.0,76.6212,76.6599,76.5535,76.6019,16098.0
2024-06-21 10:50:00,79.16,79.29,79.15,79.29,17826.0,76.5922,76.718,76.5825,76.718,17826.0
2024-06-21 10:55:00,79.29,79.33,79.12,79.12,17101.0,76.718,76.7567,76.5535,76.5535,17101.0
2024-06-21 11:00:00,79.13,79.16,79.08,79.14,52964.0,76.5631,76.5922,76.5148,76.5728,52964.0
2024-06-21 11:05:00,79.14,79.17,79.07,79.09,10222.0,76.5728,76.6019,76.5051,76.5244,10222.0
2024-06-21 11:10:00,79.08,79.12,79.03,79.08,10010.0,76.5148,76.5535,76.4664,76.5148,10010.0
2024-06-21 11:15:00,79.08,79.08,78.95,78.97,20991.0,76.5148,76.5148,76.389,76.4083,20991.0
2024-06-21 11:20:00,78.97,78.97,78.79,78.79,10693.0,76.4083,76.4083,76.2342,76.2342,10693.0
2024-06-21 11:25:00,78.78,78.84,78.72,78.72,19604.0,76.2245,76.2826,76.1664,76.1664,19604.0
2024-06-21 11:30:00,78.7,78.7,78.63,78.65,11145.0,76.1471,76.1471,76.0794,76.0987,11145.0
2024-06-21 11:35:00,78.65,78.67,78.56,78.59,13506.0,76.0987,76.1181,76.0116,76.0407,13506.0
2024-06-21 11:40:00,78.61,78.61,78.46,78.48,6212.0,76.06,76.06,75.9149,75.9342,6212.0
2024-06-21 11:45:00,78.46,78.52,78.45,78.49,10864.0,75.9149,75.9729,75.9052,75.9439,10864.0
2024-06-21 11:50:00,78.46,78.51,78.42,78.43,22009.0,75.9149,75.9633,75.8762,75.8859,22009.0
2024-06-21 11:55:00,78.44,78.54,78.43,78.54,16094.0,75.8955,75.9923,75.8859,75.9923,16094.0
2024-06-21 12:00:00,78.54,78.55,78.48,78.49,11694.0,75.9923,76.002,75.9342,75.9439,11694.0
2024-06-21 12:05:00,78.49,78.5,78.45,78.5,19430.0,75.9439,75.9536,75.9052,75.9536,19430.0
2024-06-21 12:10:00,78.5,78.51,78.49,78.5,6472.0,75.9536,75.9633,75.9439,75.9536,6472.0
2024-06-21 12:15:00,78.5,78.5,78.47,78.5,13233.0,75.9536,75.9536,75.9246,75.9536,13233.0
2024-06-21 12:20:00,78.49,78.52,78.48,78.52,10364.0,75.9439,75.9729,75.9342,75.9729,10364.0
2024-06-21 12:25:00,78.52,78.53,78.5,78.52,5720.0,75.9729,75.9826,75.9536,75.9729,5720.0
2024-06-21 12:30:00,78.52,78.53,78.49,78.49,13540.0,75.9729,75.9826,75.9439,75.9439,13540.0
2024-06-21 12:35:00,78.48,78.51,78.44,78.45,10848.0,75.9342,75.9633,75.8955,75.9052,10848.0
2024-06-21 12:40:00,78.47,78.6,78.46,78.59,6505.0,75.9246,76.0503,75.9149,76.0407,6505.0
2024-06-21 12:45:00,78.59,78.69,78.59,78.67,7512.0,76.0407,76.1374,76.0407,76.1181,7512.0
2024-06-21 12:50:00,78.67,78.68,78.58,78.66,51744.0,76.1181,76.1277,76.031,76.1084,51744.0
2024-06-21 12:55:00,78.64,78.64,78.54,78.57,16183.0,76.089,76.089,75.9923,76.0213,16183.0
2024-06-21 13:00:00,78.59,78.59,78.54,78.58,6694.0,76.0407,76.0407,75.9923,76.031,6694.0
2024-06-21 13:05:00,78.57,78.59,78.55,78.58,10392.0,76.0213,76.0407,76.002,76.031,10392.0
2024-06-21 13:10:00,78.57,78.59,78.56,78.58,4201.0,76.0213,76.0407,76.0116,76.031,4201.0
2024-06-21 13:15:00,78.59,78.61,78.57,78.59,14114.0,76.0407,76.06,76.0213,76.0407,14114.0
2024-06-21 13:20:00,78.58,78.58,78.52,78.54,9693.0,76.031,76.031,75.9729,75.9923,9693.0
2024-06-21 13:25:00,78.56,78.58,78.55,78.56,7387.0,76.0116,76.031,76.002,76.0116,7387.0
2024-06-21 13:30:00,78.56,78.56,78.5,78.51,9739.0,76.0116,76.0116,75.9536,75.9633,9739.0
2024-06-21 13:35:00,78.51,78.56,78.48,78.55,12774.0,75.9633,76.0116,75.9342,76.002,12774.0
2024-06-21 13:40:00,78.55,78.57,78.46,78.47,14904.0,76.002,76.0213,75.9149,75.9246,14904.0
2024-06-21 13:45:00,78.47,78.47,78.42,78.43,10170.0,75.9246,75.9246,75.8762,75.8859,10170.0
2024-06-21 13:50:00,78.44,78.52,78.44,78.52,13372.0,75.8955,75.9729,75.8955,75.9729,13372.0
2024-06-21 13:55:00,78.52,78.53,78.48,78.49,8804.0,75.9729,75.9826,75.9342,75.9439,8804.0
2024-06-21 14:00:00,78.48,78.51,78.45,78.47,16811.0,75.9342,75.9633,75.9052,75.9246,16811.0
2024-06-21 14:05:00,78.47,78.52,78.45,78.51,23773.0,75.9246,75.9729,75.9052,75.9633,23773.0
2024-06-21 14:10:00,78.52,78.56,78.48,78.48,13832.0,75.9729,76.0116,75.9342,75.9342,13832.0
2024-06-21 14:15:00,78.48,78.56,78.48,78.53,18756.0,75.9342,76.0116,75.9342,75.9826,18756.0
2024-06-21 14:20:00,78.53,78.54,78.5,78.51,18545.0,75.9826,75.9923,75.9536,75.9633,18545.0
2024-06-21 14:25:00,78.52,78.6,78.51,78.6,58292.0,75.9729,76.0503,75.9633,76.0503,58292.0
2024-06-21 14:30:00,78.6,78.6,78.52,78.52,18481.0,76.0503,76.0503,75.9729,75.9729,18481.0
2024-06-21 14:35:00,78.52,78.52,78.48,78.49,25670.0,75.9729,75.9729,75.9342,75.9439,25670.0
2024-06-21 14:40:00,78.5,78.51,78.44,78.45,16671.0,75.9536,75.9633,75.8955,75.9052,16671.0
2024-06-21 14:45:00,78.45,78.46,78.38,78.42,19137.0,75.9052,75.9149,75.8375,75.8762,19137.0
2024-06-21 14:50:00,78.42,78.45,78.39,78.44,18123.0,75.8762,75.9052,75.8472,75.8955,18123.0
2024-06-21 14:55:00,78.43,78.45,78.4,78.42,24745.0,75.8859,75.9052,75.8568,75.8762,24745.0
2024-06-21 15:00:00,78.42,78.43,78.39,78.4,18456.0,75.8762,75.8859,75.8472,75.8568,18456.0
2024-06-21 15:05:00,78.4,78.45,78.39,78.42,35548.0,75.8568,75.9052,75.8472,75.8762,35548.0
2024-06-21 15:10:00,78.44,78.45,78.39,78.4,17700.0,75.8955,75.9052,75.8472,75.8568,17700.0
2024-06-21 15:15:00,78.4,78.41,78.37,78.39,14118.0,75.8568,75.8665,75.8278,75.8472,14118.0
2024-06-21 15:20:00,78.39,78.39,78.36,78.38,14891.0,75.8472,75.8472,75.8181,75.8375,14891.0
2024-06-21 15:25:00,78.38,78.38,78.33,78.34,21230.0,75.8375,75.8375,75.7891,75.7988,21230.0
2024-06-21 15:30:00,78.33,78.37,78.31,78.36,22720.0,75.7891,75.8278,75.7697,75.8181,22720.0
2024-06-21 15:35:00,78.36,78.36,78.3,78.33,29436.0,75.8181,75.8181,75.7601,75.7891,29436.0
2024-06-21 15:40:00,78.31,78.4,78.3,78.4,28633.0,75.7697,75.8568,75.7601,75.8568,28633.0
2024-06-21 15:45:00,78.39,78.52,78.36,78.46,50324.0,75.8472,75.9729,75.8181,75.9149,50324.0
2024-06-21 15:50:00,78.47,78.61,78.43,78.53,103383.0,75.9246,76.06,75.8859,75.9826,103383.0
2024-06-21 15:55:00,78.54,78.54,78.32,78.44,349254.0,75.9923,75.9923,75.7794,75.8955,349254.0
2024-06-24 09:30:00,78.46,78.85,78.37,78.39,46910.0,75.9149,76.2922,75.8278,75.8472,46910.0
2024-06-24 09:35:00,78.43,78.75,78.42,78.72,40638.0,75.8859,76.1955,75.8762,76.1664,40638.0
2024-06-24 09:40:00,78.79,78.83,78.69,78.7,23856.0,76.2342,76.2729,76.1374,76.1471,23856.0
2024-06-24 09:45:00,78.69,78.9,78.56,78.9,26196.0,76.1374,76.3406,76.0116,76.3406,26196.0
2024-06-24 09:50:00,78.9,78.96,78.73,78.78,13541.0,76.3406,76.3987,76.1761,76.2245,13541.0
2024-06-24 09:55:00,78.77,78.92,78.77,78.89,13424.0,76.2148,76.36,76.2148,76.3309,13424.0
2024-06-24 10:00:00,78.9,79.09,78.87,78.99,24722.0,76.3406,76.5244,76.3116,76.4277,24722.0
2024-06-24 10:05:00,79.0,79.33,79.0,79.26,38662.0,76.4374,76.7567,76.4374,76.6889,38662.0
2024-06-24 10:10:00,79.26,79.26,79.16,79.22,19574.0,76.6889,76.6889,76.5922,76.6502,19574.0
2024-06-24 10:15:00,79.22,79.37,79.18,79.19,30938.0,76.6502,76.7954,76.6115,76.6212,30938.0
2024-06-24 10:20:00,79.19,79.37,79.19,79.34,26023.0,76.6212,76.7954,76.6212,76.7663,26023.0
2024-06-24 10:25:00,79.35,79.37,79.23,79.37,29400.0,76.776,76.7954,76.6599,76.7954,29400.0
2024-06-24 10:30:00,79.39,79.39,79.24,79.36,26518.0,76.8147,76.8147,76.6696,76.7857,26518.0
2024-06-24 10:35:00,79.37,79.39,79.29,79.33,22054.0,76.7954,76.8147,76.718,76.7567,22054.0
2024-06-24 10:40:00,79.33,79.54,79.33,79.53,36306.0,76.7567,76.9599,76.7567,76.9502,36306.0
2024-06-24 10:45:00,79.53,79.58,79.44,79.5,19527.0,76.9502,76.9986,76.8631,76.9211,19527.0
2024-06-24 10:50:00,79.49,79.52,79.41,79.46,13096.0,76.9115,76.9405,76.8341,76.8824,13096.0
2024-06-24 10:55:00,79.43,79.47,79.33,79.36,11567.0,76.8534,76.8921,76.7567,76.7857,11567.0
2024-06-24 11:00:00,79.37,79.43,79.35,79.4,10645.0,76.7954,76.8534,76.776,76.8244,10645.0
2024-06-24 11:05:00,79.41,79.43,79.35,79.4,7227.0,76.8341,76.8534,76.776,76.8244,7227.0
2024-06-24 11:10:00,79.41,79.43,79.37,79.38,6471.0,76.8341,76.8534,76.7954,76.805,6471.0
2024-06-24 11:15:00,79.39,79.42,79.36,79.38,11894.0,76.8147,76.8437,76.7857,76.805,11894.0
2024-06-24 11:20:00,79.36,79.4,79.33,79.38,11850.0,76.7857,76.8244,76.7567,76.805,11850.0
2024-06-24 11:25:00,79.37,79.39,79.32,79.33,10180.0,76.7954,76.8147,76.747,76.7567,10180.0
2024-06-24 11:30:00,79.34,79.39,79.3,79.32,9277.0,76.7663,76.8147,76.7276,76.747,9277.0
2024-06-24 11:35:00,79.32,79.4,79.3,79.3,18289.0,76.747,76.8244,76.7276,76.7276,18289.0
2024-06-24 11:40:00,79.31,79.34,79.3,79.31,21900.0,76.7373,76.7663,76.7276,76.7373,21900.0
2024-06-24 11:45:00,79.31,79.32,79.22,79.23,11432.0,76.7373,76.747,76.6502,76.6599,11432.0
2024-06-24 11:50:00,79.23,79.31,79.21,79.3,9833.0,76.6599,76.7373,76.6406,76.7276,9833.0
2024-06-24 11:55:00,79.3,79.33,79.23,79.24,7232.0,76.7276,76.7567,76.6599,76.6696,7232.0
2024-06-24 12:00:00,79.24,79.26,79.23,79.25,5254.0,76.6696,76.6889,76.6599,76.6793,5254.0
2024-06-24 12:05:00,79.24,79.29,79.22,79.29,17622.0,76.6696,76.718,76.6502,76.718,17622.0
2024-06-24 12:10:00,79.28,79.3,79.26,79.27,8374.0,76.7083,76.7276,76.6889,76.6986,8374.0
2024-06-24 12:15:00,79.28,79.32,79.23,79.23,5407.0,76.7083,76.747,76.6599,76.6599,5407.0
2024-06-24 12:20:00,79.24,79.29,79.21,79.28,7974.0,76.6696,76.718,76.6406,76.7083,7974.0
2024-06-24 12:25:00,79.29,79.31,79.26,79.27,5176.0,76.718,76.7373,76.6889,76.6986,5176.0
2024-06-24 12:30:00,79.27,79.28,79.24,79.25,6385.0,76.6986,76.7083,76.6696,76.6793,6385.0
2024-06-24 12:35:00,79.25,79.31,79.23,79.31,9679.0,76.6793,76.7373,76.6599,76.7373,9679.0
2024-06-24 12:40:00,79.31,79.31,79.24,79.3,13141.0,76.7373,76.7373,76.6696,76.7276,13141.0
2024-06-24 12:45:00,79.3,79.31,79.23,79.23,14303.0,76.7276,76.7373,76.6599,76.6599,14303.0
2024-06-24 12:50:00,79.23,79.24,79.17,79.19,8838.0,76.6599,76.6696,76.6019,76.6212,8838.0
2024-06-24 12:55:00,79.18,79.25,79.16,79.2,7285.0,76.6115,76.6793,76.5922,76.6309,7285.0
2024-06-24 13:00:00,79.2,79.21,79.16,79.2,2897.0,76.6309,76.6406,76.5922,76.6309,2897.0
2024-06-24 13:05:00,79.21,79.28,79.19,79.21,8071.0,76.6406,76.7083,76.6212,76.6406,8071.0
2024-06-24 13:10:00,79.21,79.29,79.2,79.28,10832.0,76.6406,76.718,76.6309,76.7083,10832.0
2024-06-24 13:15:00,79.28,79.32,79.26,79.27,18821.0,76.7083,76.747,76.6889,76.6986,18821.0
2024-06-24 13:20:00,79.28,79.31,79.25,79.26,9040.0,76.7083,76.7373,76.6793,76.6889,9040.0
2024-06-24 13:25:00,79.27,79.31,79.25,79.26,5550.0,76.6986,76.7373,76.6793,76.6889,5550.0
2024-06-24 13:30:00,79.26,79.26,79.21,79.21,11454.0,76.6889,76.6889,76.6406,76.6406,11454.0
2024-06-24 13:35:00,79.2,79.21,79.12,79.15,16756.0,76.6309,76.6406,76.5535,76.5825,16756.0
2024-06-24 13:40:00,79.16,79.21,79.16,79.17,7086.0,76.5922,76.6406,76.5922,76.6019,7086.0
2024-06-24 13:45:00,79.17,79.18,79.13,79.13,4776.0,76.6019,76.6115,76.5631,76.5631,4776.0
2024-06-24 13:50:00,79.13,79.13,79.08,79.13,8218.0,76.5631,76.5631,76.5148,76.5631,8218.0
2024-06-24 13:55:00,79.13,79.15,79.03,79.07,30346.0,76.5631,76.5825,76.4664,76.5051,30346.0
2024-06-24 14:00:00,79.07,79.14,79.03,79.1,10300.0,76.5051,76.5728,76.4664,76.5341,10300.0
2024-06-24 14:05:00,79.11,79.18,79.1,79.15,21080.0,76.5438,76.6115,76.5341,76.5825,21080.0
2024-06-24 14:10:00,79.16,79.2,79.15,79.19,26424.0,76.5922,76.6309,76.5825,76.6212,26424.0
2024-06-24 14:15:00,79.19,79.27,79.18,79.24,9569.0,76.6212,76.6986,76.6115,76.6696,9569.0
2024-06-24 14:20:00,79.25,79.39,79.24,79.38,16583.0,76.6793,76.8147,76.6696,76.805,16583.0
2024-06-24 14:25:00,79.37,79.39,79.33,79.37,17224.0,76.7954,76.8147,76.7567,76.7954,17224.0
2024-06-24 14:30:00,79.36,79.4,79.35,79.37,13509.0,76.7857,76.8244,76.776,76.7954,13509.0
2024-06-24 14:35:00,79.36,79.43,79.36,79.43,13442.0,76.7857,76.8534,76.7857,76.8534,13442.0
2024-06-24 14:40:00,79.43,79.46,79.42,79.45,10060.0,76.8534,76.8824,76.8437,76.8728,10060.0
2024-06-24 14:45:00,79.45,79.46,79.39,79.39,10068.0,76.8728,76.8824,76.8147,76.8147,10068.0
2024-06-24 14:50:00,79.39,79.41,79.35,79.37,8429.0,76.8147,76.8341,76.776,76.7954,8429.0
2024-06-24 14:55:00,79.38,79.38,79.28,79.3,11899.0,76.805,76.805,76.7083,76.7276,11899.0
2024-06-24 15:00:00,79.3,79.3,79.21,79.23,11809.0,76.7276,76.7276,76.6406,76.6599,11809.0
2024-06-24 15:05:00,79.24,79.24,79.17,79.22,10746.0,76.6696,76.6696,76.6019,76.6502,10746.0
2024-06-24 15:10:00,79.22,79.23,79.15,79.15,8979.0,76.6502,76.6599,76.5825,76.5825,8979.0
2024-06-24 15:15:00,79.14,79.15,79.11,79.11,15164.0,76.5728,76.5825,76.5438,76.5438,15164.0
2024-06-24 15:20:00,79.11,79.11,79.03,79.07,16360.0,76.5438,76.5438,76.4664,76.5051,16360.0
2024-06-24 15:25:00,79.08,79.11,79.03,79.05,29150.0,76.5148,76.5438,76.4664,76.4857,29150.0
2024-06-24 15:30:00,79.07,79.13,79.06,79.11,15608.0,76.5051,76.5631,76.4954,76.5438,15608.0
2024-06-24 15:35:00,79.11,79.18,79.1,79.18,15107.0,76.5438,76.6115,76.5341,76.6115,15107.0
2024-06-24 15:40:00,79.18,79.21,79.14,79.17,14776.0,76.6115,76.6406,76.5728,76.6019,14776.0
2024-06-24 15:45:00,79.17,79.38,79.17,79.36,42363.0,76.6019,76.805,76.6019,76.7857,42363.0
2024-06-24 15:50:00,79.37,79.44,79.36,79.42,33800.0,76.7954,76.8631,76.7857,76.8437,33800.0
2024-06-24 15:55:00,79.41,79.49,79.33,79.33,170670.0,76.8341,76.9115,76.7567,76.7567,170670.0
2024-06-25 09:30:00,79.24,79.3,78.87,79.02,67781.0,76.6696,76.7276,76.3116,76.4567,67781.0
2024-06-25 09:35:00,79.02,79.14,78.95,79.07,17402.0,76.4567,76.5728,76.389,76.5051,17402.0
2024-06-25 09:40:00,79.1,79.2,78.96,78.97,19580.0,76.5341,76.6309,76.3987,76.4083,19580.0
2024-06-25 09:45:00,78.97,79.02,78.84,78.96,39303.0,76.4083,76.4567,76.2826,76.3987,39303.0
2024-06-25 09:50:00,78.94,78.94,78.74,78.75,11580.0,76.3793,76.3793,76.1858,76.1955,11580.0
2024-06-25 09:55:00,78.74,78.74,78.54,78.58,16484.0,76.1858,76.1858,75.9923,76.031,16484.0
2024-06-25 10:00:00,78.54,78.6,78.36,78.39,25851.0,75.9923,76.0503,75.8181,75.8472,25851.0
2024-06-25 10:05:00,78.4,78.46,78.1,78.1,25512.0,75.8568,75.9149,75.5666,75.5666,25512.0
2024-06-25 10:10:00,78.12,78.4,78.12,78.39,16157.0,75.5859,75.8568,75.5859,75.8472,16157.0
2024-06-25 10:15:00,78.41,78.65,78.41,78.63,21394.0,75.8665,76.0987,75.8665,76.0794,21394.0
2024-06-25 10:20:00,78.61,78.63,78.55,78.55,14854.0,76.06,76.0794,76.002,76.002,14854.0
2024-06-25 10:25:00,78.52,78.66,78.52,78.65,7331.0,75.9729,76.1084,75.9729,76.0987,7331.0
2024-06-25 10:30:00,78.64,78.7,78.58,78.64,22762.0,76.089,76.1471,76.031,76.089,22762.0
2024-06-25 10:35:00,78.64,78.64,78.58,78.63,11638.0,76.089,76.089,76.031,76.0794,11638.0
2024-06-25 10:40:00,78.63,78.64,78.54,78.63,26719.0,76.0794,76.089,75.9923,76.0794,26719.0
2024-06-25 10:45:00,78.62,78.63,78.5,78.52,20415.0,76.0697,76.0794,75.9536,75.9729,20415.0
2024-06-25 10:50:00,78.51,78.54,78.44,78.44,39285.0,75.9633,75.9923,75.8955,75.8955,39285.0
2024-06-25 10:55:00,78.44,78.54,78.42,78.54,22363.0,75.8955,75.9923,75.8762,75.9923,22363.0
2024-06-25 11:00:00,78.55,78.58,78.44,78.52,13110.0,76.002,76.031,75.8955,75.9729,13110.0
2024-06-25 11:05:00,78.49,78.49,78.34,78.34,12693.0,75.9439,75.9439,75.7988,75.7988,12693.0
2024-06-25 11:10:00,78.35,78.4,78.34,78.37,10465.0,75.8085,75.8568,75.7988,75.8278,10465.0
2024-06-25 11:15:00,78.37,78.41,78.36,78.39,14428.0,75.8278,75.8665,75.8181,75.8472,14428.0
2024-06-25 11:20:00,78.39,78.46,78.32,78.32,34470.0,75.8472,75.9149,75.7794,75.7794,34470.0
2024-06-25 11:25:00,78.35,78.36,78.32,78.35,4463.0,75.8085,75.8181,75.7794,75.8085,4463.0
2024-06-25 11:30:00,78.36,78.38,78.29,78.32,20635.0,75.8181,75.8375,75.7504,75.7794,20635.0
2024-06-25 11:35:00,78.32,78.37,78.25,78.26,15494.0,75.7794,75.8278,75.7117,75.7214,15494.0
2024-06-25 11:40:00,78.27,78.34,78.27,78.34,8841.0,75.731,75.7988,75.731,75.7988,8841.0
2024-06-25 11:45:00,78.34,78.34,78.23,78.26,9409.0,75.7988,75.7988,75.6923,75.7214,9409.0
2024-06-25 11:50:00,78.26,78.27,78.23,78.27,7474.0,75.7214,75.731,75.6923,75.731,7474.0
2024-06-25 11:55:00,78.28,78.28,78.18,78.2,9737.0,75.7407,75.7407,75.644,75.6633,9737.0
2024-06-25 12:00:00,78.18,78.24,78.12,78.18,24966.0,75.644,75.702,75.5859,75.644,24966.0
2024-06-25 12:05:00,78.18,78.22,78.17,78.22,22686.0,75.644,75.6827,75.6343,75.6827,22686.0
2024-06-25 12:10:00,78.22,78.25,78.19,78.22,5757.0,75.6827,75.7117,75.6536,75.6827,5757.0
2024-06-25 12:15:00,78.23,78.23,78.08,78.08,11416.0,75.6923,75.6923,75.5472,75.5472,11416.0
2024-06-25 12:20:00,78.08,78.22,78.03,78.22,19106.0,75.5472,75.6827,75.4988,75.6827,19106.0
2024-06-25 12:25:00,78.23,78.23,78.16,78.18,4266.0,75.6923,75.6923,75.6246,75.644,4266.0
2024-06-25 12:30:00,78.13,78.17,78.11,78.15,7154.0,75.5956,75.6343,75.5762,75.6149,7154.0
2024-06-25 12:35:00,78.13,78.17,78.12,78.14,8262.0,75.5956,75.6343,75.5859,75.6053,8262.0
2024-06-25 12:40:00,78.14,78.16,78.04,78.07,8113.0,75.6053,75.6246,75.5085,75.5375,8113.0
2024-06-25 12:45:00,78.06,78.1,78.05,78.1,8633.0,75.5279,75.5666,75.5182,75.5666,8633.0
2024-06-25 12:50:00,78.11,78.19,78.1,78.18,7223.0,75.5762,75.6536,75.5666,75.644,7223.0
2024-06-25 12:55:00,78.19,78.21,78.16,78.18,4063.0,75.6536,75.673,75.6246,75.644,4063.0
2024-06-25 13:00:00,78.18,78.25,78.18,78.25,3195.0,75.644,75.7117,75.644,75.7117,3195.0
2024-06-25 13:05:00,78.27,78.29,78.23,78.24,16320.0,75.731,75.7504,75.6923,75.702,16320.0
2024-06-25 13:10:00,78.24,78.31,78.24,78.31,18571.0,75.702,75.7697,75.702,75.7697,18571.0
2024-06-25 13:15:00,78.3,78.3,78.2,78.23,3880.0,75.7601,75.7601,75.6633,75.6923,3880.0
2024-06-25 13:20:00,78.22,78.24,78.2,78.22,3337.0,75.6827,75.702,75.6633,75.6827,3337.0
2024-06-25 13:25:00,78.22,78.26,78.22,78.25,5595.0,75.6827,75.7214,75.6827,75.7117,5595.0
2024-06-25 13:30:00,78.25,78.27,78.2,78.21,12841.0,75.7117,75.731,75.6633,75.673,12841.0
2024-06-25 13:35:00,78.2,78.25,78.18,78.19,17340.0,75.6633,75.7117,75.644,75.6536,17340.0
2024-06-25 13:40:00,78.19,78.19,78.12,78.13,20677.0,75.6536,75.6536,75.5859,75.5956,20677.0
2024-06-25 13:45:00,78.13,78.14,78.08,78.11,7300.0,75.5956,75.6053,75.5472,75.5762,7300.0
2024-06-25 13:50:00,78.14,78.14,78.11,78.13,8556.0,75.6053,75.6053,75.5762,75.5956,8556.0
2024-06-25 13:55:00,78.12,78.13,78.08,78.08,4617.0,75.5859,75.5956,75.5472,75.5472,4617.0
2024-06-25 14:00:00,78.06,78.07,78.01,78.07,14347.0,75.5279,75.5375,75.4795,75.5375,14347.0
2024-06-25 14:05:00,78.07,78.11,78.05,78.07,14684.0,75.5375,75.5762,75.5182,75.5375,14684.0
2024-06-25 14:10:00,78.07,78.12,78.06,78.12,8986.0,75.5375,75.5859,75.5279,75.5859,8986.0
2024-06-25 14:15:00,78.12,78.13,78.06,78.08,10870.0,75.5859,75.5956,75.5279,75.5472,10870.0
2024-06-25 14:20:00,78.06,78.1,78.05,78.07,12710.0,75.5279,75.5666,75.5182,75.5375,12710.0
2024-06-25 14:25:00,78.08,78.09,78.06,78.07,6802.0,75.5472,75.5569,75.5279,75.5375,6802.0
2024-06-25 14:30:00,78.07,78.07,78.01,78.02,13874.0,75.5375,75.5375,75.4795,75.4892,13874.0
2024-06-25 14:35:00,78.01,78.02,77.96,77.96,14583.0,75.4795,75.4892,75.4311,75.4311,14583.0
2024-06-25 14:40:00,77.95,77.98,77.94,77.97,13577.0,75.4214,75.4505,75.4118,75.4408,13577.0
2024-06-25 14:45:00,77.97,78.02,77.88,77.94,23114.0,75.4408,75.4892,75.3537,75.4118,23114.0
2024-06-25 14:50:00,77.93,77.94,77.89,77.89,25640.0,75.4021,75.4118,75.3634,75.3634,25640.0
2024-06-25 14:55:00,77.9,77.9,77.85,77.85,27419.0,75.373,75.373,75.3247,75.3247,27419.0
2024-06-25 15:00:00,77.87,77.94,77.86,77.94,37807.0,75.344,75.4118,75.3343,75.4118,37807.0
2024-06-25 15:05:00,77.94,77.94,77.86,77.9,76040.0,75.4118,75.4118,75.3343,75.373,76040.0
2024-06-25 15:10:00,77.91,77.91,77.84,77.86,51911.0,75.3827,75.3827,75.315,75.3343,51911.0
2024-06-25 15:15:00,77.86,77.88,77.85,77.86,18347.0,75.3343,75.3537,75.3247,75.3343,18347.0
2024-06-25 15:20:00,77.86,77.86,77.82,77.84,28351.0,75.3343,75.3343,75.2956,75.315,28351.0
2024-06-25 15:25:00,77.85,77.87,77.84,77.86,38098.0,75.3247,75.344,75.315,75.3343,38098.0
2024-06-25 15:30:00,77.87,77.88,77.82,77.87,42267.0,75.344,75.3537,75.2956,75.344,42267.0
2024-06-25 15:35:00,77.87,77.94,77.81,77.92,35932.0,75.344,75.4118,75.286,75.3924,35932.0
2024-06-25 15:40:00,77.92,77.93,77.86,77.93,31670.0,75.3924,75.4021,75.3343,75.4021,31670.0
2024-06-25 15:45:00,77.93,78.1,77.93,78.09,33814.0,75.4021,75.5666,75.4021,75.5569,33814.0
2024-06-25 15:50:00,78.09,78.11,77.98,77.98,61798.0,75.5569,75.5762,75.4505,75.4505,61798.0
2024-06-25 15:55:00,77.98,78.09,77.94,78.01,160027.0,75.4505,75.5569,75.4118,75.4795,160027.0
2024-06-26 09:30:00,77.77,77.88,77.45,77.84,87921.0,75.2473,75.3537,74.9376,75.315,87921.0
2024-06-26 09:35:00,77.83,77.86,77.71,77.82,20223.0,75.3053,75.3343,75.1892,75.2956,20223.0
2024-06-26 09:40:00,77.78,78.11,77.74,78.01,40484.0,75.2569,75.5762,75.2182,75.4795,40484.0
2024-06-26 09:45:00,77.98,78.03,77.71,77.72,8195.0,75.4505,75.4988,75.1892,75.1989,8195.0
2024-06-26 09:50:00,77.72,77.83,77.72,77.83,6625.0,75.1989,75.3053,75.1989,75.3053,6625.0
2024-06-26 09:55:00,77.83,77.85,77.75,77.81,9851.0,75.3053,75.3247,75.2279,75.286,9851.0
2024-06-26 10:00:00,77.81,77.83,77.66,77.7,15733.0,75.286,75.3053,75.1408,75.1795,15733.0
2024-06-26 10:05:00,77.72,77.79,77.72,77.73,9258.0,75.1989,75.2666,75.1989,75.2086,9258.0
2024-06-26 10:10:00,77.73,77.77,77.71,77.72,3722.0,75.2086,75.2473,75.1892,75.1989,3722.0
2024-06-26 10:15:00,77.73,77.87,77.7,77.81,9359.0,75.2086,75.344,75.1795,75.286,9359.0
2024-06-26 10:20:00,77.82,77.89,77.77,77.85,20996.0,75.2956,75.3634,75.2473,75.3247,20996.0
2024-06-26 10:25:00,77.86,77.92,77.83,77.87,12160.0,75.3343,75.3924,75.3053,75.344,12160.0
2024-06-26 10:30:00,77.86,77.89,77.71,77.73,5881.0,75.3343,75.3634,75.1892,75.2086,5881.0
2024-06-26 10:35:00,77.7,77.72,77.67,77.72,8905.0,75.1795,75.1989,75.1505,75.1989,8905.0
2024-06-26 10:40:00,77.71,77.74,77.69,77.74,7553.0,75.1892,75.2182,75.1699,75.2182,7553.0
2024-06-26 10:45:00,77.73,77.77,77.72,77.72,9271.0,75.2086,75.2473,75.1989,75.1989,9271.0
2024-06-26 10:50:00,77.71,77.83,77.71,77.82,6425.0,75.1892,75.3053,75.1892,75.2956,6425.0
2024-06-26 10:55:00,77.81,77.85,77.79,77.83,11445.0,75.286,75.3247,75.2666,75.3053,11445.0
2024-06-26 11:00:00,77.83,77.9,77.83,77.9,6436.0,75.3053,75.373,75.3053,75.373,6436.0
2024-06-26 11:05:00,77.89,77.96,77.84,77.96,11898.0,75.3634,75.4311,75.315,75.4311,11898.0
2024-06-26 11:10:00,77.92,77.98,77.89,77.93,6404.0,75.3924,75.4505,75.3634,75.4021,6404.0
2024-06-26 11:15:00,77.94,77.97,77.92,77.96,6603.0,75.4118,75.4408,75.3924,75.4311,6603.0
2024-06-26 11:20:00,77.95,78.02,77.93,77.99,6495.0,75.4214,75.4892,75.4021,75.4601,6495.0
2024-06-26 11:25:00,77.99,78.07,77.99,78.04,13766.0,75.4601,75.5375,75.4601,75.5085,13766.0
2024-06-26 11:30:00,78.05,78.11,78.02,78.08,13352.0,75.5182,75.5762,75.4892,75.5472,13352.0
2024-06-26 11:35:00,78.08,78.1,78.01,78.06,13106.0,75.5472,75.5666,75.4795,75.5279,13106.0
2024-06-26 11:40:00,78.07,78.12,78.03,78.12,9465.0,75.5375,75.5859,75.4988,75.5859,9465.0
2024-06-26 11:45:00,78.11,78.15,78.1,78.14,6940.0,75.5762,75.6149,75.5666,75.6053,6940.0
2024-06-26 11:50:00,78.13,78.14,78.07,78.11,11164.0,75.5956,75.6053,75.5375,75.5762,11164.0
2024-06-26 11:55:00,78.11,78.13,78.08,78.12,5738.0,75.5762,75.5956,75.5472,75.5859,5738.0
2024-06-26 12:00:00,78.12,78.2,78.08,78.19,7820.0,75.5859,75.6633,75.5472,75.6536,7820.0
2024-06-26 12:05:00,78.2,78.21,78.14,78.14,7791.0,75.6633,75.673,75.6053,75.6053,7791.0
2024-06-26 12:10:00,78.13,78.15,78.04,78.08,5458.0,75.5956,75.6149,75.5085,75.5472,5458.0
2024-06-26 12:15:00,78.07,78.08,77.99,78.0,10069.0,75.5375,75.5472,75.4601,75.4698,10069.0
2024-06-26 12:20:00,77.99,78.03,77.98,78.0,4541.0,75.4601,75.4988,75.4505,75.4698,4541.0
2024-06-26 12:25:00,78.0,78.05,77.97,78.0,6291.0,75.4698,75.5182,75.4408,75.4698,6291.0
2024-06-26 12:30:00,78.0,78.02,77.96,78.02,5416.0,75.4698,75.4892,75.4311,75.4892,5416.0
2024-06-26 12:35:00,78.01,78.01,77.9,77.95,23118.0,75.4795,75.4795,75.373,75.4214,23118.0
2024-06-26 12:40:00,77.94,77.94,77.86,77.89,26409.0,75.4118,75.4118,75.3343,75.3634,26409.0
2024-06-26 12:45:00,77.89,77.94,77.87,77.91,4104.0,75.3634,75.4118,75.344,75.3827,4104.0
2024-06-26 12:50:00,77.92,77.94,77.89,77.94,5200.0,75.3924,75.4118,75.3634,75.4118,5200.0
2024-06-26 12:55:00,77.94,77.99,77.93,77.97,6868.0,75.4118,75.4601,75.4021,75.4408,6868.0
2024-06-26 13:00:00,77.99,78.04,77.99,78.03,10819.0,75.4601,75.5085,75.4601,75.4988,10819.0
2024-06-26 13:05:00,78.03,78.04,77.94,77.96,9942.0,75.4988,75.5085,75.4118,75.4311,9942.0
2024-06-26 13:10:00,77.96,77.97,77.92,77.96,9618.0,75.4311,75.4408,75.3924,75.4311,9618.0
2024-06-26 13:15:00,77.95,77.97,77.95,77.96,9473.0,75.4214,75.4408,75.4214,75.4311,9473.0
2024-06-26 13:20:00,77.95,77.97,77.93,77.95,5455.0,75.4214,75.4408,75.4021,75.4214,5455.0
2024-06-26 13:25:00,77.95,77.96,77.91,77.96,6763.0,75.4214,75.4311,75.3827,75.4311,6763.0
2024-06-26 13:30:00,77.97,78.02,77.93,77.95,21355.0,75.4408,75.4892,75.4021,75.4214,21355.0
2024-06-26 13:35:00,77.93,77.95,77.9,77.92,11080.0,75.4021,75.4214,75.373,75.3924,11080.0
2024-06-26 13:40:00,77.92,77.97,77.92,77.96,6740.0,75.3924,75.4408,75.3924,75.4311,6740.0
2024-06-26 13:45:00,77.96,77.97,77.82,77.88,69717.0,75.4311,75.4408,75.2956,75.3537,69717.0
2024-06-26 13:50:00,77.87,77.96,77.84,77.96,38655.0,75.344,75.4311,75.315,75.4311,38655.0
2024-06-26 13:55:00,77.97,78.0,77.95,77.99,5108.0,75.4408,75.4698,75.4214,75.4601,5108.0
2024-06-26 14:00:00,77.97,78.01,77.94,77.96,6303.0,75.4408,75.4795,75.4118,75.4311,6303.0
2024-06-26 14:05:00,77.98,78.01,77.96,77.96,10730.0,75.4505,75.4795,75.4311,75.4311,10730.0
2024-06-26 14:10:00,77.97,77.97,77.94,77.95,18258.0,75.4408,75.4408,75.4118,75.4214,18258.0
2024-06-26 14:15:00,77.95,77.97,77.93,77.95,14578.0,75.4214,75.4408,75.4021,75.4214,14578.0
2024-06-26 14:20:00,77.96,78.0,77.95,77.98,5881.0,75.4311,75.4698,75.4214,75.4505,5881.0
2024-06-26 14:25:00,77.98,77.98,77.92,77.97,12673.0,75.4505,75.4505,75.3924,75.4408,12673.0
2024-06-26 14:30:00,77.97,78.02,77.95,77.99,13536.0,75.4408,75.4892,75.4214,75.4601,13536.0
2024-06-26 14:35:00,77.98,78.03,77.95,78.03,17239.0,75.4505,75.4988,75.4214,75.4988,17239.0
2024-06-26 14:40:00,78.06,78.08,78.04,78.08,6648.0,75.5279,75.5472,75.5085,75.5472,6648.0
2024-06-26 14:45:00,78.08,78.08,78.04,78.07,8412.0,75.5472,75.5472,75.5085,75.5375,8412.0
2024-06-26 14:50:00,78.08,78.09,78.03,78.06,7144.0,75.5472,75.5569,75.4988,75.5279,7144.0
2024-06-26 14:55:00,78.06,78.12,78.06,78.11,9854.0,75.5279,75.5859,75.5279,75.5762,9854.0
2024-06-26 15:00:00,78.11,78.12,78.03,78.05,23504.0,75.5762,75.5859,75.4988,75.5182,23504.0
2024-06-26 15:05:00,78.07,78.09,78.01,78.07,14878.0,75.5375,75.5569,75.4795,75.5375,14878.0
2024-06-26 15:10:00,78.07,78.1,78.06,78.09,9877.0,75.5375,75.5666,75.5279,75.5569,9877.0
2024-06-26 15:15:00,78.1,78.12,78.09,78.12,16636.0,75.5666,75.5859,75.5569,75.5859,16636.0
2024-06-26 15:20:00,78.11,78.14,78.11,78.14,14643.0,75.5762,75.6053,75.5762,75.6053,14643.0
2024-06-26 15:25:00,78.14,78.14,78.08,78.09,21757.0,75.6053,75.6053,75.5472,75.5569,21757.0
2024-06-26 15:30:00,78.1,78.19,78.09,78.19,28733.0,75.5666,75.6536,75.5569,75.6536,28733.0
2024-06-26 15:35:00,78.18,78.23,78.14,78.2,34694.0,75.644,75.6923,75.6053,75.6633,34694.0
2024-06-26 15:40:00,78.2,78.21,78.13,78.16,17636.0,75.6633,75.673,75.5956,75.6246,17636.0
2024-06-26 15:45:00,78.16,78.23,78.14,78.21,32443.0,75.6246,75.6923,75.6053,75.673,32443.0
2024-06-26 15:50:00,78.21,78.42,78.19,78.41,84096.0,75.673,75.8762,75.6536,75.8665,84096.0
2024-06-26 15:55:00,78.41,78.45,78.18,78.21,249763.0,75.8665,75.9052,75.644,75.673,249763.0
2024-06-27 09:30:00,78.2,78.21,77.84,77.99,46469.0,75.6633,75.673,75.315,75.4601,46469.0
2024-06-27 09:35:00,78.0,78.27,78.0,78.23,10111.0,75.4698,75.731,75.4698,75.6923,10111.0
2024-06-27 09:40:00,78.23,78.23,77.97,77.98,20229.0,75.6923,75.6923,75.4408,75.4505,20229.0
2024-06-27 09:45:00,77.98,77.98,77.88,77.92,18320.0,75.4505,75.4505,75.3537,75.3924,18320.0
2024-06-27 09:50:00,77.94,78.05,77.86,77.87,22938.0,75.4118,75.5182,75.3343,75.344,22938.0
2024-06-27 09:55:00,77.87,78.07,77.87,78.02,18093.0,75.344,75.5375,75.344,75.4892,18093.0
2024-06-27 10:00:00,78.01,78.03,77.87,77.88,31934.0,75.4795,75.4988,75.344,75.3537,31934.0
2024-06-27 10:05:00,77.87,77.97,77.86,77.96,27889.0,75.344,75.4408,75.3343,75.4311,27889.0
2024-06-27 10:10:00,77.97,78.02,77.84,77.85,12177.0,75.4408,75.4892,75.315,75.3247,12177.0
2024-06-27 10:15:00,77.82,77.82,77.73,77.79,14669.0,75.2956,75.2956,75.2086,75.2666,14669.0
2024-06-27 10:20:00,77.8,77.85,77.8,77.84,7563.0,75.2763,75.3247,75.2763,75.315,7563.0
2024-06-27 10:25:00,77.84,77.88,77.82,77.88,4650.0,75.315,75.3537,75.2956,75.3537,4650.0
2024-06-27 10:30:00,77.89,77.94,77.86,77.93,10115.0,75.3634,75.4118,75.3343,75.4021,10115.0
2024-06-27 10:35:00,77.94,77.97,77.92,77.92,7647.0,75.4118,75.4408,75.3924,75.3924,7647.0
2024-06-27 10:40:00,77.91,78.08,77.9,78.08,40609.0,75.3827,75.5472,75.373,75.5472,40609.0
2024-06-27 10:45:00,78.12,78.26,78.12,78.26,15341.0,75.5859,75.7214,75.5859,75.7214,15341.0
2024-06-27 10:50:00,78.27,78.33,78.19,78.19,15197.0,75.731,75.7891,75.6536,75.6536,15197.0
2024-06-27 10:55:00,78.17,78.17,78.04,78.04,12021.0,75.6343,75.6343,75.5085,75.5085,12021.0
2024-06-27 11:00:00,78.05,78.09,78.02,78.03,9574.0,75.5182,75.5569,75.4892,75.4988,9574.0
2024-06-27 11:05:00,78.04,78.13,78.03,78.07,8753.0,75.5085,75.5956,75.4988,75.5375,8753.0
2024-06-27 11:10:00,78.08,78.09,78.03,78.07,8756.0,75.5472,75.5569,75.4988,75.5375,8756.0
2024-06-27 11:15:00,78.08,78.15,78.05,78.12,6826.0,75.5472,75.6149,75.5182,75.5859,6826.0
2024-06-27 11:20:00,78.13,78.15,78.07,78.13,6147.0,75.5956,75.6149,75.5375,75.5956,6147.0
2024-06-27 11:25:00,78.12,78.13,78.07,78.12,9575.0,75.5859,75.5956,75.5375,75.5859,9575.0
2024-06-27 11:30:00,78.12,78.18,78.1,78.12,9879.0,75.5859,75.644,75.5666,75.5859,9879.0
2024-06-27 11:35:00,78.12,78.14,78.08,78.08,4651.0,75.5859,75.6053,75.5472,75.5472,4651.0
2024-06-27 11:40:00,78.08,78.13,78.05,78.13,14557.0,75.5472,75.5956,75.5182,75.5956,14557.0
2024-06-27 11:45:00,78.11,78.14,78.04,78.13,11625.0,75.5762,75.6053,75.5085,75.5956,11625.0
2024-06-27 11:50:00,78.14,78.2,78.13,78.17,4840.0,75.6053,75.6633,75.5956,75.6343,4840.0
2024-06-27 11:55:00,78.15,78.18,78.12,78.12,31978.0,75.6149,75.644,75.5859,75.5859,31978.0
2024-06-27 12:00:00,78.11,78.11,77.99,78.05,16242.0,75.5762,75.5762,75.4601,75.5182,16242.0
2024-06-27 12:05:00,78.04,78.06,78.0,78.01,3799.0,75.5085,75.5279,75.4698,75.4795,3799.0
2024-06-27 12:10:00,78.01,78.02,77.97,77.97,8561.0,75.4795,75.4892,75.4408,75.4408,8561.0
2024-06-27 12:15:00,77.99,78.0,77.88,77.91,15347.0,75.4601,75.4698,75.3537,75.3827,15347.0
2024-06-27 12:20:00,77.9,77.98,77.9,77.95,18183.0,75.373,75.4505,75.373,75.4214,18183.0
2024-06-27 12:25:00,77.95,77.95,77.87,77.87,5680.0,75.4214,75.4214,75.344,75.344,5680.0
2024-06-27 12:30:00,77.87,77.87,77.83,77.83,8145.0,75.344,75.344,75.3053,75.3053,8145.0
2024-06-27 12:35:00,77.84,77.86,77.74,77.74,11553.0,75.315,75.3343,75.2182,75.2182,11553.0
2024-06-27 12:40:00,77.75,77.79,77.74,77.76,6818.0,75.2279,75.2666,75.2182,75.2376,6818.0
2024-06-27 12:45:00,77.77,77.83,77.77,77.8,4316.0,75.2473,75.3053,75.2473,75.2763,4316.0
2024-06-27 12:50:00,77.79,77.81,77.78,77.79,3076.0,75.2666,75.286,75.2569,75.2666,3076.0
2024-06-27 12:55:00,77.8,77.8,77.7,77.7,11744.0,75.2763,75.2763,75.1795,75.1795,11744.0
2024-06-27 13:00:00,77.71,77.76,77.7,77.72,9283.0,75.1892,75.2376,75.1795,75.1989,9283.0
2024-06-27 13:05:00,77.72,77.79,77.71,77.76,7996.0,75.1989,75.2666,75.1892,75.2376,7996.0
2024-06-27 13:10:00,77.76,77.77,77.74,77.77,6628.0,75.2376,75.2473,75.2182,75.2473,6628.0
2024-06-27 13:15:00,77.77,77.81,77.76,77.81,9608.0,75.2473,75.286,75.2376,75.286,9608.0
2024-06-27 13:20:00,77.81,77.84,77.78,77.83,13404.0,75.286,75.315,75.2569,75.3053,13404.0
2024-06-27 13:25:00,77.84,77.88,77.78,77.78,9062.0,75.315,75.3537,75.2569,75.2569,9062.0
2024-06-27 13:30:00,77.78,77.78,77.75,77.76,8939.0,75.2569,75.2569,75.2279,75.2376,8939.0
2024-06-27 13:35:00,77.76,77.77,77.71,77.73,23581.0,75.2376,75.2473,75.1892,75.2086,23581.0
2024-06-27 13:40:00,77.73,77.73,77.68,77.69,12363.0,75.2086,75.2086,75.1602,75.1699,12363.0
2024-06-27 13:45:00,77.69,77.71,77.65,77.65,5019.0,75.1699,75.1892,75.1312,75.1312,5019.0
2024-06-27 13:50:00,77.67,77.67,77.61,77.64,9323.0,75.1505,75.1505,75.0925,75.1215,9323.0
2024-06-27 13:55:00,77.64,77.67,77.62,77.63,8644.0,75.1215,75.1505,75.1021,75.1118,8644.0
2024-06-27 14:00:00,77.63,77.66,77.58,77.64,8627.0,75.1118,75.1408,75.0634,75.1215,8627.0
2024-06-27 14:05:00,77.64,77.65,77.61,77.65,6205.0,75.1215,75.1312,75.0925,75.1312,6205.0
2024-06-27 14:10:00,77.65,77.65,77.58,77.58,9069.0,75.1312,75.1312,75.0634,75.0634,9069.0
2024-06-27 14:15:00,77.59,77.61,77.54,77.6,9886.0,75.0731,75.0925,75.0247,75.0828,9886.0
2024-06-27 14:20:00,77.6,77.6,77.51,77.53,5812.0,75.0828,75.0828,74.9957,75.0151,5812.0
2024-06-27 14:25:00,77.55,77.56,77.52,77.53,6224.0,75.0344,75.0441,75.0054,75.0151,6224.0
2024-06-27 14:30:00,77.51,77.57,77.5,77.56,6097.0,74.9957,75.0538,74.986,75.0441,6097.0
2024-06-27 14:35:00,77.55,77.55,77.51,77.54,8158.0,75.0344,75.0344,74.9957,75.0247,8158.0
2024-06-27 14:40:00,77.54,77.59,77.53,77.56,6821.0,75.0247,75.0731,75.0151,75.0441,6821.0
2024-06-27 14:45:00,77.56,77.62,77.55,77.62,9880.0,75.0441,75.1021,75.0344,75.1021,9880.0
2024-06-27 14:50:00,77.62,77.66,77.6,77.61,10719.0,75.1021,75.1408,75.0828,75.0925,10719.0
2024-06-27 14:55:00,77.61,77.65,77.59,77.65,11220.0,75.0925,75.1312,75.0731,75.1312,11220.0
2024-06-27 15:00:00,77.65,77.67,77.64,77.65,6740.0,75.1312,75.1505,75.1215,75.1312,6740.0
2024-06-27 15:05:00,77.65,77.65,77.59,77.63,21772.0,75.1312,75.1312,75.0731,75.1118,21772.0
2024-06-27 15:10:00,77.64,77.65,77.61,77.63,8107.0,75.1215,75.1312,75.0925,75.1118,8107.0
2024-06-27 15:15:00,77.62,77.69,77.62,77.67,15675.0,75.1021,75.1699,75.1021,75.1505,15675.0
2024-06-27 15:20:00,77.67,77.71,77.65,77.67,40424.0,75.1505,75.1892,75.1312,75.1505,40424.0
2024-06-27 15:25:00,77.67,77.68,77.63,77.65,64191.0,75.1505,75.1602,75.1118,75.1312,64191.0
2024-06-27 15:30:00,77.65,77.71,77.63,77.64,57380.0,75.1312,75.1892,75.1118,75.1215,57380.0
2024-06-27 15:35:00,77.64,77.67,77.58,77.65,27394.0,75.1215,75.1505,75.0634,75.1312,27394.0
2024-06-27 15:40:00,77.66,77.7,77.64,77.67,51147.0,75.1408,75.1795,75.1215,75.1505,51147.0
2024-06-27 15:45:00,77.67,77.74,77.67,77.73,53772.0,75.1505,75.2182,75.1505,75.2086,53772.0
2024-06-27 15:50:00,77.73,78.02,77.73,77.98,119694.0,75.2086,75.4892,75.2086,75.4505,119694.0
2024-06-27 15:55:00,77.98,78.06,77.89,78.05,250248.0,75.4505,75.5279,75.3634,75.5182,250248.0
2024-06-28 09:30:00,78.02,78.04,77.8,78.01,38721.0,75.4892,75.5085,75.2763,75.4795,38721.0
2024-06-28 09:35:00,78.15,78.18,77.99,78.11,125238.0,75.6149,75.644,75.4601,75.5762,125238.0
2024-06-28 09:40:00,78.11,78.2,77.94,78.02,33371.0,75.5762,75.6633,75.4118,75.4892,33371.0
2024-06-28 09:45:00,78.02,78.04,77.93,77.95,13480.0,75.4892,75.5085,75.4021,75.4214,13480.0
2024-06-28 09:50:00,77.98,78.02,77.89,77.91,11409.0,75.4505,75.4892,75.3634,75.3827,11409.0
2024-06-28 09:55:00,77.91,77.94,77.76,77.76,7626.0,75.3827,75.4118,75.2376,75.2376,7626.0
2024-06-28 10:00:00,77.77,77.87,77.71,77.87,70156.0,75.2473,75.344,75.1892,75.344,70156.0
2024-06-28 10:05:00,77.88,77.93,77.8,77.88,13488.0,75.3537,75.4021,75.2763,75.3537,13488.0
2024-06-28 10:10:00,77.88,77.93,77.79,77.79,9596.0,75.3537,75.4021,75.2666,75.2666,9596.0
2024-06-28 10:15:00,77.8,77.86,77.77,77.79,17834.0,75.2763,75.3343,75.2473,75.2666,17834.0
2024-06-28 10:20:00,77.77,77.86,77.76,77.83,9706.0,75.2473,75.3343,75.2376,75.3053,9706.0
2024-06-28 10:25:00,77.84,77.92,77.83,77.92,28380.0,75.315,75.3924,75.3053,75.3924,28380.0
2024-06-28 10:30:00,77.94,77.97,77.89,77.94,18340.0,75.4118,75.4408,75.3634,75.4118,18340.0
2024-06-28 10:35:00,77.95,77.97,77.88,77.89,23908.0,75.4214,75.4408,75.3537,75.3634,23908.0
2024-06-28 10:40:00,77.89,77.94,77.74,77.74,14059.0,75.3634,75.4118,75.2182,75.2182,14059.0
2024-06-28 10:45:00,77.75,77.79,77.72,77.73,11655.0,75.2279,75.2666,75.1989,75.2086,11655.0
2024-06-28 10:50:00,77.73,77.74,77.64,77.64,14692.0,75.2086,75.2182,75.1215,75.1215,14692.0
2024-06-28 10:55:00,77.65,77.65,77.53,77.56,34539.0,75.1312,75.1312,75.0151,75.0441,34539.0
2024-06-28 11:00:00,77.55,77.55,77.4,77.45,42139.0,75.0344,75.0344,74.8893,74.9376,42139.0
2024-06-28 11:05:00,77.46,77.52,77.42,77.49,40633.0,74.9473,75.0054,74.9086,74.9763,40633.0
2024-06-28 11:10:00,77.49,77.55,77.44,77.51,9074.0,74.9763,75.0344,74.928,74.9957,9074.0
2024-06-28 11:15:00,77.53,77.56,77.52,77.54,17532.0,75.0151,75.0441,75.0054,75.0247,17532.0
2024-06-28 11:20:00,77.54,77.54,77.42,77.42,11037.0,75.0247,75.0247,74.9086,74.9086,11037.0
2024-06-28 11:25:00,77.42,77.47,77.42,77.44,11707.0,74.9086,74.957,74.9086,74.928,11707.0
2024-06-28 11:30:00,77.43,77.53,77.39,77.53,9176.0,74.9183,75.0151,74.8796,75.0151,9176.0
2024-06-28 11:35:00,77.54,77.62,77.5,77.62,13964.0,75.0247,75.1021,74.986,75.1021,13964.0
2024-06-28 11:40:00,77.65,77.65,77.54,77.58,9971.0,75.1312,75.1312,75.0247,75.0634,9971.0
2024-06-28 11:45:00,77.59,77.59,77.49,77.51,22468.0,75.0731,75.0731,74.9763,74.9957,22468.0
2024-06-28 11:50:00,77.5,77.55,77.49,77.51,11329.0,74.986,75.0344,74.9763,74.9957,11329.0
2024-06-28 11:55:00,77.5,77.5,77.43,77.43,6064.0,74.986,74.986,74.9183,74.9183,6064.0
2024-06-28 12:00:00,77.42,77.42,77.38,77.42,8029.0,74.9086,74.9086,74.8699,74.9086,8029.0
2024-06-28 12:05:00,77.41,77.46,77.41,77.43,7771.0,74.8989,74.9473,74.8989,74.9183,7771.0
2024-06-28 12:10:00,77.42,77.45,77.38,77.44,14576.0,74.9086,74.9376,74.8699,74.928,14576.0
2024-06-28 12:15:00,77.44,77.48,77.41,77.46,30548.0,74.928,74.9667,74.8989,74.9473,30548.0
2024-06-28 12:20:00,77.46,77.47,77.4,77.46,30958.0,74.9473,74.957,74.8893,74.9473,30958.0
2024-06-28 12:25:00,77.47,77.52,77.44,77.44,10479.0,74.957,75.0054,74.928,74.928,10479.0
2024-06-28 12:30:00,77.44,77.59,77.43,77.57,14790.0,74.928,75.0731,74.9183,75.0538,14790.0
2024-06-28 12:35:00,77.56,77.62,77.54,77.56,19307.0,75.0441,75.1021,75.0247,75.0441,19307.0
2024-06-28 12:40:00,77.57,77.64,77.57,77.63,15909.0,75.0538,75.1215,75.0538,75.1118,15909.0
2024-06-28 12:45:00,77.63,77.64,77.58,77.58,14154.0,75.1118,75.1215,75.0634,75.0634,14154.0
2024-06-28 12:50:00,77.59,77.59,77.54,77.54,12006.0,75.0731,75.0731,75.0247,75.0247,12006.0
2024-06-28 12:55:00,77.54,77.55,77.48,77.48,18244.0,75.0247,75.0344,74.9667,74.9667,18244.0
2024-06-28 13:00:00,77.47,77.55,77.46,77.5,27254.0,74.957,75.0344,74.9473,74.986,27254.0
2024-06-28 13:05:00,77.52,77.54,77.46,77.46,8673.0,75.0054,75.0247,74.9473,74.9473,8673.0
2024-06-28 13:10:00,77.46,77.47,77.43,77.46,7094.0,74.9473,74.957,74.9183,74.9473,7094.0
2024-06-28 13:15:00,77.46,77.51,77.46,77.47,10462.0,74.9473,74.9957,74.9473,74.957,10462.0
2024-06-28 13:20:00,77.47,77.47,77.37,77.4,15150.0,74.957,74.957,74.8602,74.8893,15150.0
2024-06-28 13:25:00,77.39,77.39,77.35,77.36,14450.0,74.8796,74.8796,74.8409,74.8506,14450.0
2024-06-28 13:30:00,77.36,77.37,77.28,77.31,27020.0,74.8506,74.8602,74.7732,74.8022,27020.0
2024-06-28 13:35:00,77.32,77.42,77.3,77.4,17539.0,74.8119,74.9086,74.7925,74.8893,17539.0
2024-06-28 13:40:00,77.4,77.5,77.4,77.5,13421.0,74.8893,74.986,74.8893,74.986,13421.0
2024-06-28 13:45:00,77.51,77.51,77.48,77.5,25410.0,74.9957,74.9957,74.9667,74.986,25410.0
2024-06-28 13:50:00,77.5,77.56,77.47,77.5,26277.0,74.986,75.0441,74.957,74.986,26277.0
2024-06-28 13:55:00,77.49,77.51,77.47,77.47,10531.0,74.9763,74.9957,74.957,74.957,10531.0
2024-06-28 14:00:00,77.47,77.47,77.36,77.42,15042.0,74.957,74.957,74.8506,74.9086,15042.0
2024-06-28 14:05:00,77.41,77.44,77.38,77.4,19661.0,74.8989,74.928,74.8699,74.8893,19661.0
2024-06-28 14:10:00,77.4,77.4,77.33,77.37,28233.0,74.8893,74.8893,74.8215,74.8602,28233.0
2024-06-28 14:15:00,77.37,77.4,77.34,77.34,26792.0,74.8602,74.8893,74.8312,74.8312,26792.0
2024-06-28 14:20:00,77.33,77.38,77.29,77.37,30189.0,74.8215,74.8699,74.7828,74.8602,30189.0
2024-06-28 14:25:00,77.37,77.44,77.35,77.38,19193.0,74.8602,74.928,74.8409,74.8699,19193.0
2024-06-28 14:30:00,77.38,77.38,77.25,77.26,26508.0,74.8699,74.8699,74.7441,74.7538,26508.0
2024-06-28 14:35:00,77.26,77.32,77.24,77.31,16026.0,74.7538,74.8119,74.7345,74.8022,16026.0
2024-06-28 14:40:00,77.32,77.34,77.3,77.3,7745.0,74.8119,74.8312,74.7925,74.7925,7745.0
2024-06-28 14:45:00,77.3,77.31,77.26,77.27,29261.0,74.7925,74.8022,74.7538,74.7635,29261.0
2024-06-28 14:50:00,77.26,77.26,77.18,77.21,57568.0,74.7538,74.7538,74.6764,74.7054,57568.0
2024-06-28 14:55:00,77.2,77.34,77.2,77.31,143327.0,74.6958,74.8312,74.6958,74.8022,143327.0
2024-06-28 15:00:00,77.3,77.31,77.24,77.3,10155.0,74.7925,74.8022,74.7345,74.7925,10155.0
2024-06-28 15:05:00,77.3,77.31,77.21,77.3,16577.0,74.7925,74.8022,74.7054,74.7925,16577.0
2024-06-28 15:10:00,77.31,77.33,77.29,77.32,39527.0,74.8022,74.8215,74.7828,74.8119,39527.0
2024-06-28 15:15:00,77.32,77.42,77.32,77.4,41019.0,74.8119,74.9086,74.8119,74.8893,41019.0
2024-06-28 15:20:00,77.39,77.42,77.33,77.42,24117.0,74.8796,74.9086,74.8215,74.9086,24117.0
2024-06-28 15:25:00,77.42,77.46,77.39,77.46,38275.0,74.9086,74.9473,74.8796,74.9473,38275.0
2024-06-28 15:30:00,77.46,77.55,77.37,77.43,65711.0,74.9473,75.0344,74.8602,74.9183,65711.0
2024-06-28 15:35:00,77.43,77.43,77.29,77.32,53322.0,74.9183,74.9183,74.7828,74.8119,53322.0
2024-06-28 15:40:00,77.33,77.36,77.28,77.32,44901.0,74.8215,74.8506,74.7732,74.8119,44901.0
2024-06-28 15:45:00,77.32,77.41,77.31,77.34,75979.0,74.8119,74.8989,74.8022,74.8312,75979.0
2024-06-28 15:50:00,77.35,77.5,77.28,77.37,219163.0,74.8409,74.986,74.7732,74.8602,219163.0
2024-06-28 15:55:00,77.37,77.57,77.35,77.57,445729.0,74.8602,75.0538,74.8409,75.0538,445729.0
2024-07-01 09:30:00,78.03,78.23,77.94,78.17,88599.0,75.4988,75.6923,75.4118,75.6343,88599.0
2024-07-01 09:35:00,78.2,78.23,78.05,78.14,20631.0,75.6633,75.6923,75.5182,75.6053,20631.0
2024-07-01 09:40:00,78.15,78.27,77.96,78.06,34722.0,75.6149,75.731,75.4311,75.5279,34722.0
2024-07-01 09:45:00,78.05,78.36,78.01,78.33,37504.0,75.5182,75.8181,75.4795,75.7891,37504.0
2024-07-01 09:50:00,78.35,78.47,78.27,78.43,28940.0,75.8085,75.9246,75.731,75.8859,28940.0
2024-07-01 09:55:00,78.43,78.45,78.26,78.31,16589.0,75.8859,75.9052,75.7214,75.7697,16589.0
2024-07-01 10:00:00,78.34,78.4,78.28,78.34,59984.0,75.7988,75.8568,75.7407,75.7988,59984.0
2024-07-01 10:05:00,78.33,78.41,78.31,78.34,36908.0,75.7891,75.8665,75.7697,75.7988,36908.0
2024-07-01 10:10:00,78.33,78.36,78.05,78.08,15158.0,75.7891,75.8181,75.5182,75.5472,15158.0
2024-07-01 10:15:00,78.09,78.1,77.91,77.94,22950.0,75.5569,75.5666,75.3827,75.4118,22950.0
2024-07-01 10:20:00,77.93,77.93,77.71,77.82,14466.0,75.4021,75.4021,75.1892,75.2956,14466.0
2024-07-01 10:25:00,77.85,77.86,77.68,77.72,6266.0,75.3247,75.3343,75.1602,75.1989,6266.0
2024-07-01 10:30:00,77.72,77.72,77.51,77.51,12146.0,75.1989,75.1989,74.9957,74.9957,12146.0
2024-07-01 10:35:00,77.5,77.73,77.48,77.73,14367.0,74.986,75.2086,74.9667,75.2086,14367.0
2024-07-01 10:40:00,77.71,77.79,77.69,77.71,15459.0,75.1892,75.2666,75.1699,75.1892,15459.0
2024-07-01 10:45:00,77.71,77.74,77.59,77.61,11213.0,75.1892,75.2182,75.0731,75.0925,11213.0
2024-07-01 10:50:00,77.62,77.67,77.56,77.66,10577.0,75.1021,75.1505,75.0441,75.1408,10577.0
2024-07-01 10:55:00,77.67,77.67,77.52,77.55,13756.0,75.1505,75.1505,75.0054,75.0344,13756.0
2024-07-01 11:00:00,77.56,77.57,77.52,77.55,9868.0,75.0441,75.0538,75.0054,75.0344,9868.0
2024-07-01 11:05:00,77.55,77.62,77.53,77.62,12344.0,75.0344,75.1021,75.0151,75.1021,12344.0
2024-07-01 11:10:00,77.62,77.62,77.43,77.44,22340.0,75.1021,75.1021,74.9183,74.928,22340.0
2024-07-01 11:15:00,77.45,77.47,77.45,77.46,5499.0,74.9376,74.957,74.9376,74.9473,5499.0
2024-07-01 11:20:00,77.45,77.47,77.4,77.43,10609.0,74.9376,74.957,74.8893,74.9183,10609.0
2024-07-01 11:25:00,77.44,77.5,77.43,77.47,8807.0,74.928,74.986,74.9183,74.957,8807.0
2024-07-01 11:30:00,77.49,77.55,77.47,77.49,13108.0,74.9763,75.0344,74.957,74.9763,13108.0
2024-07-01 11:35:00,77.5,77.51,77.39,77.42,13672.0,74.986,74.9957,74.8796,74.9086,13672.0
2024-07-01 11:40:00,77.41,77.44,77.37,77.44,9184.0,74.8989,74.928,74.8602,74.928,9184.0
2024-07-01 11:45:00,77.43,77.5,77.42,77.48,9635.0,74.9183,74.986,74.9086,74.9667,9635.0
2024-07-01 11:50:00,77.48,77.57,77.48,77.57,12860.0,74.9667,75.0538,74.9667,75.0538,12860.0
2024-07-01 11:55:00,77.56,77.57,77.49,77.49,15746.0,75.0441,75.0538,74.9763,74.9763,15746.0
2024-07-01 12:00:00,77.47,77.47,77.35,77.45,12753.0,74.957,74.957,74.8409,74.9376,12753.0
2024-07-01 12:05:00,77.45,77.48,77.36,77.36,20626.0,74.9376,74.9667,74.8506,74.8506,20626.0
2024-07-01 12:10:00,77.37,77.41,77.35,77.37,18954.0,74.8602,74.8989,74.8409,74.8602,18954.0
2024-07-01 12:15:00,77.37,77.39,77.33,77.38,13465.0,74.8602,74.8796,74.8215,74.8699,13465.0
2024-07-01 12:20:00,77.39,77.49,77.37,77.48,19000.0,74.8796,74.9763,74.8602,74.9667,19000.0
2024-07-01 12:25:00,77.49,77.51,77.46,77.5,6571.0,74.9763,74.9957,74.9473,74.986,6571.0
2024-07-01 12:30:00,77.49,77.5,77.44,77.49,12761.0,74.9763,74.986,74.928,74.9763,12761.0
2024-07-01 12:35:00,77.49,77.51,77.48,77.5,10490.0,74.9763,74.9957,74.9667,74.986,10490.0
2024-07-01 12:40:00,77.5,77.52,77.46,77.48,8301.0,74.986,75.0054,74.9473,74.9667,8301.0
2024-07-01 12:45:00,77.49,77.52,77.44,77.45,12000.0,74.9763,75.0054,74.928,74.9376,12000.0
2024-07-01 12:50:00,77.45,77.47,77.42,77.43,17262.0,74.9376,74.957,74.9086,74.9183,17262.0
2024-07-01 12:55:00,77.42,77.53,77.42,77.5,22055.0,74.9086,75.0151,74.9086,74.986,22055.0
2024-07-01 13:00:00,77.49,77.6,77.49,77.59,23468.0,74.9763,75.0828,74.9763,75.0731,23468.0
2024-07-01 13:05:00,77.6,77.74,77.59,77.73,24137.0,75.0828,75.2182,75.0731,75.2086,24137.0
2024-07-01 13:10:00,77.72,77.74,77.67,77.69,12533.0,75.1989,75.2182,75.1505,75.1699,12533.0
2024-07-01 13:15:00,77.69,77.71,77.58,77.63,33189.0,75.1699,75.1892,75.0634,75.1118,33189.0
2024-07-01 13:20:00,77.64,77.64,77.57,77.58,9939.0,75.1215,75.1215,75.0538,75.0634,9939.0
2024-07-01 13:25:00,77.58,77.61,77.53,77.53,50724.0,75.0634,75.0925,75.0151,75.0151,50724.0
2024-07-01 13:30:00,77.52,77.53,77.45,77.45,8092.0,75.0054,75.0151,74.9376,74.9376,8092.0
2024-07-01 13:35:00,77.46,77.49,77.45,77.45,7710.0,74.9473,74.9763,74.9376,74.9376,7710.0
2024-07-01 13:40:00,77.45,77.45,77.36,77.36,13541.0,74.9376,74.9376,74.8506,74.8506,13541.0
2024-07-01 13:45:00,77.37,77.41,77.34,77.4,5192.0,74.8602,74.8989,74.8312,74.8893,5192.0
2024-07-01 13:50:00,77.39,77.45,77.39,77.45,4930.0,74.8796,74.9376,74.8796,74.9376,4930.0
2024-07-01 13:55:00,77.46,77.46,77.42,77.44,11765.0,74.9473,74.9473,74.9086,74.928,11765.0
2024-07-01 14:00:00,77.42,77.42,77.34,77.34,11844.0,74.9086,74.9086,74.8312,74.8312,11844.0
2024-07-01 14:05:00,77.35,77.36,77.26,77.26,9251.0,74.8409,74.8506,74.7538,74.7538,9251.0
2024-07-01 14:10:00,77.25,77.32,77.24,77.29,15873.0,74.7441,74.8119,74.7345,74.7828,15873.0
2024-07-01 14:15:00,77.27,77.27,77.24,77.25,6642.0,74.7635,74.7635,74.7345,74.7441,6642.0
2024-07-01 14:20:00,77.24,77.24,77.14,77.15,49095.0,74.7345,74.7345,74.6377,74.6474,49095.0
2024-07-01 14:25:00,77.15,77.19,77.14,77.15,10516.0,74.6474,74.6861,74.6377,74.6474,10516.0
2024-07-01 14:30:00,77.15,77.17,77.11,77.14,11311.0,74.6474,74.6667,74.6087,74.6377,11311.0
2024-07-01 14:35:00,77.15,77.16,77.12,77.15,8758.0,74.6474,74.6571,74.6184,74.6474,8758.0
2024-07-01 14:40:00,77.14,77.15,77.1,77.15,23686.0,74.6377,74.6474,74.599,74.6474,23686.0
2024-07-01 14:45:00,77.13,77.15,77.05,77.08,13303.0,74.628,74.6474,74.5506,74.5796,13303.0
2024-07-01 14:50:00,77.08,77.16,77.07,77.13,12350.0,74.5796,74.6571,74.57,74.628,12350.0
2024-07-01 14:55:00,77.13,77.13,77.08,77.1,13541.0,74.628,74.628,74.5796,74.599,13541.0
2024-07-01 15:00:00,77.11,77.14,77.07,77.11,14231.0,74.6087,74.6377,74.57,74.6087,14231.0
2024-07-01 15:05:00,77.12,77.13,77.07,77.1,18039.0,74.6184,74.628,74.57,74.599,18039.0
2024-07-01 15:10:00,77.11,77.12,77.06,77.11,12510.0,74.6087,74.6184,74.5603,74.6087,12510.0
2024-07-01 15:15:00,77.12,77.14,77.1,77.13,10639.0,74.6184,74.6377,74.599,74.628,10639.0
2024-07-01 15:20:00,77.14,77.14,77.1,77.11,19086.0,74.6377,74.6377,74.599,74.6087,19086.0
2024-07-01 15:25:00,77.1,77.13,77.03,77.09,28471.0,74.599,74.628,74.5313,74.5893,28471.0
2024-07-01 15:30:00,77.08,77.11,77.08,77.11,30746.0,74.5796,74.6087,74.5796,74.6087,30746.0
2024-07-01 15:35:00,77.11,77.11,77.04,77.09,23310.0,74.6087,74.6087,74.5409,74.5893,23310.0
2024-07-01 15:40:00,77.09,77.15,77.05,77.14,30898.0,74.5893,74.6474,74.5506,74.6377,30898.0
2024-07-01 15:45:00,77.14,77.18,77.1,77.11,46668.0,74.6377,74.6764,74.599,74.6087,46668.0
2024-07-01 15:50:00,77.11,77.15,77.01,77.01,81950.0,74.6087,74.6474,74.5119,74.5119,81950.0
2024-07-01 15:55:00,77.02,77.05,76.96,77.0,214015.0,74.5216,74.5506,74.4635,74.5022,214015.0
2024-07-02 09:30:00,77.28,77.38,77.0,77.3,72538.0,74.7732,74.8699,74.5022,74.7925,72538.0
2024-07-02 09:35:00,77.29,77.44,77.26,77.43,32792.0,74.7828,74.928,74.7538,74.9183,32792.0
2024-07-02 09:40:00,77.42,77.62,77.34,77.37,50414.0,74.9086,75.1021,74.8312,74.8602,50414.0
2024-07-02 09:45:00,77.36,77.47,77.24,77.45,18682.0,74.8506,74.957,74.7345,74.9376,18682.0
2024-07-02 09:50:00,77.45,77.47,77.35,77.37,5801.0,74.9376,74.957,74.8409,74.8602,5801.0
2024-07-02 09:55:00,77.38,77.55,77.36,77.38,11494.0,74.8699,75.0344,74.8506,74.8699,11494.0
2024-07-02 10:00:00,77.4,77.45,77.29,77.29,40479.0,74.8893,74.9376,74.7828,74.7828,40479.0
2024-07-02 10:05:00,77.28,77.42,77.28,77.31,7838.0,74.7732,74.9086,74.7732,74.8022,7838.0
2024-07-02 10:10:00,77.36,77.36,77.28,77.33,7656.0,74.8506,74.8506,74.7732,74.8215,7656.0
2024-07-02 10:15:00,77.34,77.39,77.32,77.37,4713.0,74.8312,74.8796,74.8119,74.8602,4713.0
2024-07-02 10:20:00,77.35,77.42,77.34,77.41,13074.0,74.8409,74.9086,74.8312,74.8989,13074.0
2024-07-02 10:25:00,77.42,77.52,77.4,77.49,25377.0,74.9086,75.0054,74.8893,74.9763,25377.0
2024-07-02 10:30:00,77.5,77.67,77.48,77.64,43915.0,74.986,75.1505,74.9667,75.1215,43915.0
2024-07-02 10:35:00,77.64,77.66,77.55,77.56,26119.0,75.1215,75.1408,75.0344,75.0441,26119.0
2024-07-02 10:40:00,77.56,77.58,77.46,77.49,36082.0,75.0441,75.0634,74.9473,74.9763,36082.0
2024-07-02 10:45:00,77.49,77.51,77.44,77.5,27096.0,74.9763,74.9957,74.928,74.986,27096.0
2024-07-02 10:50:00,77.5,77.55,77.48,77.52,12203.0,74.986,75.0344,74.9667,75.0054,12203.0
2024-07-02 10:55:00,77.52,77.56,77.49,77.51,30816.0,75.0054,75.0441,74.9763,74.9957,30816.0
2024-07-02 11:00:00,77.5,77.51,77.46,77.47,5161.0,74.986,74.9957,74.9473,74.957,5161.0
2024-07-02 11:05:00,77.46,77.46,77.39,77.41,24780.0,74.9473,74.9473,74.8796,74.8989,24780.0
2024-07-02 11:10:00,77.41,77.5,77.4,77.43,10314.0,74.8989,74.986,74.8893,74.9183,10314.0
2024-07-02 11:15:00,77.43,77.44,77.39,77.39,17764.0,74.9183,74.928,74.8796,74.8796,17764.0
2024-07-02 11:20:00,77.38,77.43,77.33,77.34,14281.0,74.8699,74.9183,74.8215,74.8312,14281.0
2024-07-02 11:25:00,77.33,77.4,77.33,77.4,9467.0,74.8215,74.8893,74.8215,74.8893,9467.0
2024-07-02 11:30:00,77.4,77.47,77.35,77.43,8355.0,74.8893,74.957,74.8409,74.9183,8355.0
2024-07-02 11:35:00,77.42,77.44,77.38,77.42,13568.0,74.9086,74.928,74.8699,74.9086,13568.0
2024-07-02 11:40:00,77.43,77.45,77.4,77.45,9259.0,74.9183,74.9376,74.8893,74.9376,9259.0
2024-07-02 11:45:00,77.43,77.51,77.42,77.5,9618.0,74.9183,74.9957,74.9086,74.986,9618.0
2024-07-02 11:50:00,77.49,77.51,77.46,77.49,14007.0,74.9763,74.9957,74.9473,74.9763,14007.0
2024-07-02 11:55:00,77.5,77.52,77.47,77.5,30504.0,74.986,75.0054,74.957,74.986,30504.0
2024-07-02 12:00:00,77.5,77.51,77.42,77.43,19143.0,74.986,74.9957,74.9086,74.9183,19143.0
2024-07-02 12:05:00,77.42,77.47,77.41,77.43,9059.0,74.9086,74.957,74.8989,74.9183,9059.0
2024-07-02 12:10:00,77.42,77.49,77.42,77.48,5708.0,74.9086,74.9763,74.9086,74.9667,5708.0
2024-07-02 12:15:00,77.47,77.5,77.43,77.45,10580.0,74.957,74.986,74.9183,74.9376,10580.0
2024-07-02 12:20:00,77.45,77.45,77.4,77.42,7429.0,74.9376,74.9376,74.8893,74.9086,7429.0
2024-07-02 12:25:00,77.41,77.43,77.39,77.39,6237.0,74.8989,74.9183,74.8796,74.8796,6237.0
2024-07-02 12:30:00,77.39,77.44,77.38,77.43,7420.0,74.8796,74.928,74.8699,74.9183,7420.0
2024-07-02 12:35:00,77.43,77.44,77.4,77.41,7047.0,74.9183,74.928,74.8893,74.8989,7047.0
2024-07-02 12:40:00,77.4,77.4,77.37,77.38,3941.0,74.8893,74.8893,74.8602,74.8699,3941.0
2024-07-02 12:45:00,77.36,77.38,77.34,77.35,7707.0,74.8506,74.8699,74.8312,74.8409,7707.0
2024-07-02 12:50:00,77.34,77.36,77.28,77.28,10356.0,74.8312,74.8506,74.7732,74.7732,10356.0
2024-07-02 12:55:00,77.28,77.32,77.28,77.31,5786.0,74.7732,74.8119,74.7732,74.8022,5786.0
2024-07-02 13:00:00,77.3,77.3,77.27,77.28,7274.0,74.7925,74.7925,74.7635,74.7732,7274.0
2024-07-02 13:05:00,77.28,77.29,77.25,77.25,9722.0,74.7732,74.7828,74.7441,74.7441,9722.0
2024-07-02 13:10:00,77.26,77.3,77.24,77.26,11683.0,74.7538,74.7925,74.7345,74.7538,11683.0
2024-07-02 13:15:00,77.27,77.31,77.24,77.31,5027.0,74.7635,74.8022,74.7345,74.8022,5027.0
2024-07-02 13:20:00,77.3,77.37,77.3,77.35,4830.0,74.7925,74.8602,74.7925,74.8409,4830.0
2024-07-02 13:25:00,77.34,77.37,77.34,77.34,4825.0,74.8312,74.8602,74.8312,74.8312,4825.0
2024-07-02 13:30:00,77.34,77.35,77.3,77.3,8055.0,74.8312,74.8409,74.7925,74.7925,8055.0
2024-07-02 13:35:00,77.29,77.29,77.25,77.26,7230.0,74.7828,74.7828,74.7441,74.7538,7230.0
2024-07-02 13:40:00,77.26,77.29,77.24,77.27,8362.0,74.7538,74.7828,74.7345,74.7635,8362.0
2024-07-02 13:45:00,77.26,77.3,77.26,77.3,8868.0,74.7538,74.7925,74.7538,74.7925,8868.0
2024-07-02 13:50:00,77.3,77.43,77.3,77.41,11058.0,74.7925,74.9183,74.7925,74.8989,11058.0
2024-07-02 13:55:00,77.42,77.42,77.32,77.33,15068.0,74.9086,74.9086,74.8119,74.8215,15068.0
2024-07-02 14:00:00,77.34,77.39,77.34,77.39,5638.0,74.8312,74.8796,74.8312,74.8796,5638.0
2024-07-02 14:05:00,77.39,77.44,77.38,77.44,8008.0,74.8796,74.928,74.8699,74.928,8008.0
2024-07-02 14:10:00,77.44,77.47,77.43,77.46,40822.0,74.928,74.957,74.9183,74.9473,40822.0
2024-07-02 14:15:00,77.46,77.47,77.46,77.47,12096.0,74.9473,74.957,74.9473,74.957,12096.0
2024-07-02 14:20:00,77.47,77.56,77.47,77.55,18227.0,74.957,75.0441,74.957,75.0344,18227.0
2024-07-02 14:25:00,77.55,77.58,77.53,77.54,11791.0,75.0344,75.0634,75.0151,75.0247,11791.0
2024-07-02 14:30:00,77.54,77.59,77.54,77.59,5816.0,75.0247,75.0731,75.0247,75.0731,5816.0
2024-07-02 14:35:00,77.59,77.59,77.54,77.57,36257.0,75.0731,75.0731,75.0247,75.0538,36257.0
2024-07-02 14:40:00,77.58,77.61,77.57,77.6,17186.0,75.0634,75.0925,75.0538,75.0828,17186.0
2024-07-02 14:45:00,77.6,77.61,77.55,77.6,10090.0,75.0828,75.0925,75.0344,75.0828,10090.0
2024-07-02 14:50:00,77.59,77.6,77.53,77.53,11042.0,75.0731,75.0828,75.0151,75.0151,11042.0
2024-07-02 14:55:00,77.53,77.54,77.5,77.53,11090.0,75.0151,75.0247,74.986,75.0151,11090.0
2024-07-02 15:00:00,77.52,77.57,77.51,77.57,6625.0,75.0054,75.0538,74.9957,75.0538,6625.0
2024-07-02 15:05:00,77.58,77.66,77.57,77.64,11111.0,75.0634,75.1408,75.0538,75.1215,11111.0
2024-07-02 15:10:00,77.64,77.66,77.62,77.64,7732.0,75.1215,75.1408,75.1021,75.1215,7732.0
2024-07-02 15:15:00,77.63,77.71,77.63,77.69,16663.0,75.1118,75.1892,75.1118,75.1699,16663.0
2024-07-02 15:20:00,77.7,77.71,77.67,77.69,24855.0,75.1795,75.1892,75.1505,75.1699,24855.0
2024-07-02 15:25:00,77.7,77.73,77.68,77.73,17020.0,75.1795,75.2086,75.1602,75.2086,17020.0
2024-07-02 15:30:00,77.72,77.74,77.7,77.72,21984.0,75.1989,75.2182,75.1795,75.1989,21984.0
2024-07-02 15:35:00,77.73,77.73,77.68,77.73,11973.0,75.2086,75.2086,75.1602,75.2086,11973.0
2024-07-02 15:40:00,77.73,77.84,77.72,77.82,25370.0,75.2086,75.315,75.1989,75.2956,25370.0
2024-07-02 15:45:00,77.81,77.82,77.75,77.76,29152.0,75.286,75.2956,75.2279,75.2376,29152.0
2024-07-02 15:50:00,77.75,77.75,77.55,77.56,64842.0,75.2279,75.2279,75.0344,75.0441,64842.0
2024-07-02 15:55:00,77.56,77.59,77.43,77.55,266157.0,75.0441,75.0731,74.9183,75.0344,266157.0
2024-07-03 09:30:00,77.61,77.85,77.56,77.78,41231.0,75.0925,75.3247,75.0441,75.2569,41231.0
2024-07-03 09:35:00,77.78,77.95,77.71,77.72,20033.0,75.2569,75.4214,75.1892,75.1989,20033.0
2024-07-03 09:40:00,77.72,77.93,77.68,77.86,13148.0,75.1989,75.4021,75.1602,75.3343,13148.0
2024-07-03 09:45:00,77.81,77.92,77.75,77.85,12638.0,75.286,75.3924,75.2279,75.3247,12638.0
2024-07-03 09:50:00,77.85,77.97,77.8,77.92,14716.0,75.3247,75.4408,75.2763,75.3924,14716.0
2024-07-03 09:55:00,77.93,78.07,77.93,78.02,14471.0,75.4021,75.5375,75.4021,75.4892,14471.0
2024-07-03 10:00:00,78.03,78.27,78.03,78.19,33247.0,75.4988,75.731,75.4988,75.6536,33247.0
2024-07-03 10:05:00,78.22,78.38,78.2,78.25,53702.0,75.6827,75.8375,75.6633,75.7117,53702.0
2024-07-03 10:10:00,78.27,78.36,78.24,78.28,22416.0,75.731,75.8181,75.702,75.7407,22416.0
2024-07-03 10:15:00,78.27,78.28,78.21,78.26,15124.0,75.731,75.7407,75.673,75.7214,15124.0
2024-07-03 10:20:00,78.25,78.29,78.15,78.16,15121.0,75.7117,75.7504,75.6149,75.6246,15121.0
2024-07-03 10:25:00,78.17,78.24,78.16,78.19,44145.0,75.6343,75.702,75.6246,75.6536,44145.0
2024-07-03 10:30:00,78.2,78.24,78.14,78.16,14766.0,75.6633,75.702,75.6053,75.6246,14766.0
2024-07-03 10:35:00,78.17,78.21,78.06,78.06,10608.0,75.6343,75.673,75.5279,75.5279,10608.0
2024-07-03 10:40:00,78.06,78.1,78.05,78.07,6693.0,75.5279,75.5666,75.5182,75.5375,6693.0
2024-07-03 10:45:00,78.08,78.09,78.0,78.05,21035.0,75.5472,75.5569,75.4698,75.5182,21035.0
2024-07-03 10:50:00,78.05,78.14,78.0,78.0,12845.0,75.5182,75.6053,75.4698,75.4698,12845.0
2024-07-03 10:55:00,77.99,78.01,77.93,77.96,8721.0,75.4601,75.4795,75.4021,75.4311,8721.0
2024-07-03 11:00:00,77.97,78.03,77.96,78.02,7463.0,75.4408,75.4988,75.4311,75.4892,7463.0
2024-07-03 11:05:00,78.03,78.08,77.93,77.95,10661.0,75.4988,75.5472,75.4021,75.4214,10661.0
2024-07-03 11:10:00,77.95,78.0,77.92,77.99,10127.0,75.4214,75.4698,75.3924,75.4601,10127.0
2024-07-03 11:15:00,77.98,77.98,77.84,77.87,8815.0,75.4505,75.4505,75.315,75.344,8815.0
2024-07-03 11:20:00,77.87,77.96,77.87,77.92,11471.0,75.344,75.4311,75.344,75.3924,11471.0
2024-07-03 11:25:00,77.92,77.92,77.79,77.79,11731.0,75.3924,75.3924,75.2666,75.2666,11731.0
2024-07-03 11:30:00,77.79,77.89,77.78,77.88,9520.0,75.2666,75.3634,75.2569,75.3537,9520.0
2024-07-03 11:35:00,77.89,77.98,77.88,77.97,9814.0,75.3634,75.4505,75.3537,75.4408,9814.0
2024-07-03 11:40:00,77.96,77.97,77.84,77.84,9123.0,75.4311,75.4408,75.315,75.315,9123.0
2024-07-03 11:45:00,77.85,77.86,77.76,77.76,12790.0,75.3247,75.3343,75.2376,75.2376,12790.0
2024-07-03 11:50:00,77.76,77.8,77.73,77.78,22610.0,75.2376,75.2763,75.2086,75.2569,22610.0
2024-07-03 11:55:00,77.77,77.78,77.72,77.76,10912.0,75.2473,75.2569,75.1989,75.2376,10912.0
2024-07-03 12:00:00,77.75,77.75,77.65,77.72,10293.0,75.2279,75.2279,75.1312,75.1989,10293.0
2024-07-03 12:05:00,77.72,77.76,77.69,77.76,10477.0,75.1989,75.2376,75.1699,75.2376,10477.0
2024-07-03 12:10:00,77.76,77.83,77.74,77.83,13481.0,75.2376,75.3053,75.2182,75.3053,13481.0
2024-07-03 12:15:00,77.82,77.92,77.82,77.88,9187.0,75.2956,75.3924,75.2956,75.3537,9187.0
2024-07-03 12:20:00,77.89,77.9,77.84,77.88,8945.0,75.3634,75.373,75.315,75.3537,8945.0
2024-07-03 12:25:00,77.89,77.89,77.81,77.82,10346.0,75.3634,75.3634,75.286,75.2956,10346.0
2024-07-03 12:30:00,77.82,77.84,77.75,77.78,14822.0,75.2956,75.315,75.2279,75.2569,14822.0
2024-07-03 12:35:00,77.77,77.79,77.65,77.69,20033.0,75.2473,75.2666,75.1312,75.1699,20033.0
2024-07-03 12:40:00,77.68,77.77,77.68,77.7,22431.0,75.1602,75.2473,75.1602,75.1795,22431.0
2024-07-03 12:45:00,77.71,77.8,77.71,77.75,19091.0,75.1892,75.2763,75.1892,75.2279,19091.0
2024-07-03 12:50:00,77.74,77.82,77.7,77.72,39559.0,75.2182,75.2956,75.1795,75.1989,39559.0
2024-07-03 12:55:00,77.73,77.85,77.7,77.71,71399.0,75.2086,75.3247,75.1795,75.1892,71399.0
2024-07-05 09:30:00,77.83,77.84,77.47,77.74,67876.0,75.3053,75.315,74.957,75.2182,67876.0
2024-07-05 09:35:00,77.74,77.86,77.62,77.82,30250.0,75.2182,75.3343,75.1021,75.2956,30250.0
2024-07-05 09:40:00,77.85,78.12,77.84,78.02,24748.0,75.3247,75.5859,75.315,75.4892,24748.0
2024-07-05 09:45:00,78.01,78.05,77.82,77.82,20507.0,75.4795,75.5182,75.2956,75.2956,20507.0
2024-07-05 09:50:00,77.84,77.95,77.79,77.92,7816.0,75.315,75.4214,75.2666,75.3924,7816.0
2024-07-05 09:55:00,77.93,77.95,77.85,77.89,29936.0,75.4021,75.4214,75.3247,75.3634,29936.0
2024-07-05 10:00:00,77.9,77.95,77.69,77.73,29307.0,75.373,75.4214,75.1699,75.2086,29307.0
2024-07-05 10:05:00,77.71,77.75,77.65,77.75,28109.0,75.1892,75.2279,75.1312,75.2279,28109.0
2024-07-05 10:10:00,77.72,77.87,77.67,77.87,12505.0,75.1989,75.344,75.1505,75.344,12505.0
2024-07-05 10:15:00,77.84,77.84,77.71,77.81,25012.0,75.315,75.315,75.1892,75.286,25012.0
2024-07-05 10:20:00,77.82,77.93,77.82,77.91,20797.0,75.2956,75.4021,75.2956,75.3827,20797.0
2024-07-05 10:25:00,77.92,78.0,77.92,77.97,10162.0,75.3924,75.4698,75.3924,75.4408,10162.0
2024-07-05 10:30:00,77.96,77.96,77.88,77.9,10649.0,75.4311,75.4311,75.3537,75.373,10649.0
2024-07-05 10:35:00,77.9,77.97,77.9,77.97,7480.0,75.373,75.4408,75.373,75.4408,7480.0
2024-07-05 10:40:00,77.97,78.01,77.94,78.0,8395.0,75.4408,75.4795,75.4118,75.4698,8395.0
2024-07-05 10:45:00,78.0,78.03,77.97,77.99,11724.0,75.4698,75.4988,75.4408,75.4601,11724.0
2024-07-05 10:50:00,77.98,78.07,77.97,78.06,9143.0,75.4505,75.5375,75.4408,75.5279,9143.0
2024-07-05 10:55:00,78.06,78.13,78.03,78.13,12216.0,75.5279,75.5956,75.4988,75.5956,12216.0
2024-07-05 11:00:00,78.14,78.14,78.03,78.08,14331.0,75.6053,75.6053,75.4988,75.5472,14331.0
2024-07-05 11:05:00,78.08,78.12,78.06,78.1,9513.0,75.5472,75.5859,75.5279,75.5666,9513.0
2024-07-05 11:10:00,78.11,78.17,78.07,78.09,9994.0,75.5762,75.6343,75.5375,75.5569,9994.0
2024-07-05 11:15:00,78.1,78.16,78.09,78.16,12705.0,75.5666,75.6246,75.5569,75.6246,12705.0
2024-07-05 11:20:00,78.16,78.2,78.1,78.12,22164.0,75.6246,75.6633,75.5666,75.5859,22164.0
2024-07-05 11:25:00,78.14,78.17,78.12,78.16,5047.0,75.6053,75.6343,75.5859,75.6246,5047.0
2024-07-05 11:30:00,78.17,78.19,78.09,78.19,9085.0,75.6343,75.6536,75.5569,75.6536,9085.0
2024-07-05 11:35:00,78.2,78.33,78.2,78.33,22139.0,75.6633,75.7891,75.6633,75.7891,22139.0
2024-07-05 11:40:00,78.37,78.55,78.35,78.54,13301.0,75.8278,76.002,75.8085,75.9923,13301.0
2024-07-05 11:45:00,78.55,78.63,78.52,78.59,33465.0,76.002,76.0794,75.9729,76.0407,33465.0
2024-07-05 11:50:00,78.59,78.59,78.4,78.4,13754.0,76.0407,76.0407,75.8568,75.8568,13754.0
2024-07-05 11:55:00,78.41,78.43,78.34,78.34,15108.0,75.8665,75.8859,75.7988,75.7988,15108.0
2024-07-05 12:00:00,78.35,78.35,78.28,78.28,9003.0,75.8085,75.8085,75.7407,75.7407,9003.0
2024-07-05 12:05:00,78.28,78.36,78.24,78.24,7262.0,75.7407,75.8181,75.702,75.702,7262.0
2024-07-05 12:10:00,78.25,78.26,78.17,78.17,7423.0,75.7117,75.7214,75.6343,75.6343,7423.0
2024-07-05 12:15:00,78.17,78.18,78.05,78.07,7941.0,75.6343,75.644,75.5182,75.5375,7941.0
2024-07-05 12:20:00,78.07,78.11,78.07,78.07,9327.0,75.5375,75.5762,75.5375,75.5375,9327.0
2024-07-05 12:25:00,78.08,78.08,78.03,78.03,5021.0,75.5472,75.5472,75.4988,75.4988,5021.0
2024-07-05 12:30:00,78.02,78.03,77.99,77.99,4536.0,75.4892,75.4988,75.4601,75.4601,4536.0
2024-07-05 12:35:00,77.99,78.05,77.99,78.05,8135.0,75.4601,75.5182,75.4601,75.5182,8135.0
2024-07-05 12:40:00,78.05,78.07,78.04,78.06,4213.0,75.5182,75.5375,75.5085,75.5279,4213.0
2024-07-05 12:45:00,78.06,78.09,78.04,78.09,4423.0,75.5279,75.5569,75.5085,75.5569,4423.0
2024-07-05 12:50:00,78.09,78.12,78.07,78.11,4378.0,75.5569,75.5859,75.5375,75.5762,4378.0
2024-07-05 12:55:00,78.11,78.14,78.11,78.13,3005.0,75.5762,75.6053,75.5762,75.5956,3005.0
2024-07-05 13:00:00,78.14,78.15,78.1,78.11,6532.0,75.6053,75.6149,75.5666,75.5762,6532.0
2024-07-05 13:05:00,78.1,78.2,78.1,78.19,5931.0,75.5666,75.6633,75.5666,75.6536,5931.0
2024-07-05 13:10:00,78.19,78.2,78.16,78.16,3684.0,75.6536,75.6633,75.6246,75.6246,3684.0
2024-07-05 13:15:00,78.17,78.18,78.14,78.15,4595.0,75.6343,75.644,75.6053,75.6149,4595.0
2024-07-05 13:20:00,78.14,78.18,78.14,78.16,5586.0,75.6053,75.644,75.6053,75.6246,5586.0
2024-07-05 13:25:00,78.16,78.16,78.1,78.11,28189.0,75.6246,75.6246,75.5666,75.5762,28189.0
2024-07-05 13:30:00,78.11,78.11,78.05,78.06,9758.0,75.5762,75.5762,75.5182,75.5279,9758.0
2024-07-05 13:35:00,78.05,78.11,78.05,78.1,15637.0,75.5182,75.5762,75.5182,75.5666,15637.0
2024-07-05 13:40:00,78.1,78.14,78.1,78.13,7984.0,75.5666,75.6053,75.5666,75.5956,7984.0
2024-07-05 13:45:00,78.13,78.13,78.09,78.09,3019.0,75.5956,75.5956,75.5569,75.5569,3019.0
2024-07-05 13:50:00,78.09,78.09,78.05,78.07,55757.0,75.5569,75.5569,75.5182,75.5375,55757.0
2024-07-05 13:55:00,78.07,78.12,78.07,78.09,8021.0,75.5375,75.5859,75.5375,75.5569,8021.0
2024-07-05 14:00:00,78.09,78.12,78.07,78.08,3806.0,75.5569,75.5859,75.5375,75.5472,3806.0
2024-07-05 14:05:00,78.06,78.06,77.97,77.99,12503.0,75.5279,75.5279,75.4408,75.4601,12503.0
2024-07-05 14:10:00,77.98,78.0,77.97,77.97,2225.0,75.4505,75.4698,75.4408,75.4408,2225.0
2024-07-05 14:15:00,77.97,78.03,77.97,78.01,3942.0,75.4408,75.4988,75.4408,75.4795,3942.0
2024-07-05 14:20:00,78.01,78.03,77.99,78.0,5451.0,75.4795,75.4988,75.4601,75.4698,5451.0
2024-07-05 14:25:00,78.01,78.06,78.01,78.03,4372.0,75.4795,75.5279,75.4795,75.4988,4372.0
2024-07-05 14:30:00,78.02,78.05,77.98,78.05,3739.0,75.4892,75.5182,75.4505,75.5182,3739.0
2024-07-05 14:35:00,78.05,78.06,77.95,77.97,5183.0,75.5182,75.5279,75.4214,75.4408,5183.0
2024-07-05 14:40:00,77.96,77.97,77.93,77.95,4119.0,75.4311,75.4408,75.4021,75.4214,4119.0
2024-07-05 14:45:00,77.95,77.96,77.91,77.93,5468.0,75.4214,75.4311,75.3827,75.4021,5468.0
2024-07-05 14:50:00,77.92,77.96,77.92,77.93,15697.0,75.3924,75.4311,75.3924,75.4021,15697.0
2024-07-05 14:55:00,77.93,77.95,77.91,77.92,10983.0,75.4021,75.4214,75.3827,75.3924,10983.0
2024-07-05 15:00:00,77.91,77.93,77.89,77.92,14631.0,75.3827,75.4021,75.3634,75.3924,14631.0
2024-07-05 15:05:00,77.9,77.9,77.79,77.81,9934.0,75.373,75.373,75.2666,75.286,9934.0
2024-07-05 15:10:00,77.8,77.84,77.8,77.84,5556.0,75.2763,75.315,75.2763,75.315,5556.0
2024-07-05 15:15:00,77.84,77.86,77.82,77.85,5842.0,75.315,75.3343,75.2956,75.3247,5842.0
2024-07-05 15:20:00,77.84,77.86,77.78,77.84,10260.0,75.315,75.3343,75.2569,75.315,10260.0
2024-07-05 15:25:00,77.84,77.84,77.75,77.77,14827.0,75.315,75.315,75.2279,75.2473,14827.0
2024-07-05 15:30:00,77.78,77.9,77.78,77.88,18360.0,75.2569,75.373,75.2569,75.3537,18360.0
2024-07-05 15:35:00,77.89,77.94,77.89,77.93,9370.0,75.3634,75.4118,75.3634,75.4021,9370.0
2024-07-05 15:40:00,77.94,77.98,77.94,77.98,18074.0,75.4118,75.4505,75.4118,75.4505,18074.0
2024-07-05 15:45:00,77.98,78.17,77.98,78.15,32459.0,75.4505,75.6343,75.4505,75.6149,32459.0
2024-07-05 15:50:00,78.14,78.2,78.1,78.11,52917.0,75.6053,75.6633,75.5666,75.5762,52917.0
2024-07-05 15:55:00,78.1,78.13,78.02,78.04,151349.0,75.5666,75.5956,75.4892,75.5085,151349.0
2024-07-08 09:30:00,78.02,78.02,77.75,77.98,49288.0,75.4892,75.4892,75.2279,75.4505,49288.0
2024-07-08 09:35:00,77.99,78.05,77.84,77.92,17894.0,75.4601,75.5182,75.315,75.3924,17894.0
2024-07-08 09:40:00,77.92,78.0,77.91,77.98,10422.0,75.3924,75.4698,75.3827,75.4505,10422.0
2024-07-08 09:45:00,78.01,78.04,77.92,77.95,12732.0,75.4795,75.5085,75.3924,75.4214,12732.0
2024-07-08 09:50:00,77.94,78.03,77.92,78.0,11941.0,75.4118,75.4988,75.3924,75.4698,11941.0
2024-07-08 09:55:00,77.99,77.99,77.93,77.97,15425.0,75.4601,75.4601,75.4021,75.4408,15425.0
2024-07-08 10:00:00,77.97,78.09,77.96,78.03,14301.0,75.4408,75.5569,75.4311,75.4988,14301.0
2024-07-08 10:05:00,78.02,78.09,77.93,77.97,28764.0,75.4892,75.5569,75.4021,75.4408,28764.0
2024-07-08 10:10:00,77.99,78.07,77.96,78.05,12730.0,75.4601,75.5375,75.4311,75.5182,12730.0
2024-07-08 10:15:00,78.06,78.07,77.97,77.97,47078.0,75.5279,75.5375,75.4408,75.4408,47078.0
2024-07-08 10:20:00,77.95,78.0,77.91,77.98,19575.0,75.4214,75.4698,75.3827,75.4505,19575.0
2024-07-08 10:25:00,78.0,78.01,77.87,77.98,11075.0,75.4698,75.4795,75.344,75.4505,11075.0
2024-07-08 10:30:00,77.97,77.97,77.86,77.91,13335.0,75.4408,75.4408,75.3343,75.3827,13335.0
2024-07-08 10:35:00,77.9,77.98,77.89,77.92,9751.0,75.373,75.4505,75.3634,75.3924,9751.0
2024-07-08 10:40:00,77.93,77.93,77.86,77.89,9738.0,75.4021,75.4021,75.3343,75.3634,9738.0
2024-07-08 10:45:00,77.88,77.9,77.84,77.87,13822.0,75.3537,75.373,75.315,75.344,13822.0
2024-07-08 10:50:00,77.87,77.91,77.79,77.8,17196.0,75.344,75.3827,75.2666,75.2763,17196.0
2024-07-08 10:55:00,77.81,77.87,77.8,77.82,8582.0,75.286,75.344,75.2763,75.2956,8582.0
2024-07-08 11:00:00,77.8,77.83,77.76,77.83,15943.0,75.2763,75.3053,75.2376,75.3053,15943.0
2024-07-08 11:05:00,77.83,77.96,77.82,77.93,15342.0,75.3053,75.4311,75.2956,75.4021,15342.0
2024-07-08 11:10:00,77.93,77.93,77.83,77.84,9762.0,75.4021,75.4021,75.3053,75.315,9762.0
2024-07-08 11:15:00,77.83,77.83,77.73,77.75,10722.0,75.3053,75.3053,75.2086,75.2279,10722.0
2024-07-08 11:20:00,77.76,77.76,77.71,77.73,15874.0,75.2376,75.2376,75.1892,75.2086,15874.0
2024-07-08 11:25:00,77.71,77.72,77.66,77.67,7506.0,75.1892,75.1989,75.1408,75.1505,7506.0
2024-07-08 11:30:00,77.67,77.76,77.65,77.75,11869.0,75.1505,75.2376,75.1312,75.2279,11869.0
2024-07-08 11:35:00,77.74,77.76,77.69,77.75,10857.0,75.2182,75.2376,75.1699,75.2279,10857.0
2024-07-08 11:40:00,77.75,77.76,77.7,77.73,7419.0,75.2279,75.2376,75.1795,75.2086,7419.0
2024-07-08 11:45:00,77.73,77.77,77.71,77.75,9610.0,75.2086,75.2473,75.1892,75.2279,9610.0
2024-07-08 11:50:00,77.76,77.79,77.74,77.79,15132.0,75.2376,75.2666,75.2182,75.2666,15132.0
2024-07-08 11:55:00,77.79,77.8,77.77,77.8,7339.0,75.2666,75.2763,75.2473,75.2763,7339.0
2024-07-08 12:00:00,77.81,77.85,77.78,77.84,10502.0,75.286,75.3247,75.2569,75.315,10502.0
2024-07-08 12:05:00,77.85,77.94,77.83,77.93,14784.0,75.3247,75.4118,75.3053,75.4021,14784.0
2024-07-08 12:10:00,77.93,77.95,77.89,77.94,8768.0,75.4021,75.4214,75.3634,75.4118,8768.0
2024-07-08 12:15:00,77.95,78.0,77.92,77.98,8046.0,75.4214,75.4698,75.3924,75.4505,8046.0
2024-07-08 12:20:00,78.0,78.03,77.99,78.02,8220.0,75.4698,75.4988,75.4601,75.4892,8220.0
2024-07-08 12:25:00,78.02,78.06,78.02,78.05,8257.0,75.4892,75.5279,75.4892,75.5182,8257.0
2024-07-08 12:30:00,78.05,78.11,78.04,78.11,6860.0,75.5182,75.5762,75.5085,75.5762,6860.0
2024-07-08 12:35:00,78.11,78.2,78.1,78.2,10865.0,75.5762,75.6633,75.5666,75.6633,10865.0
2024-07-08 12:40:00,78.19,78.21,78.15,78.2,14061.0,75.6536,75.673,75.6149,75.6633,14061.0
2024-07-08 12:45:00,78.2,78.22,78.14,78.14,17642.0,75.6633,75.6827,75.6053,75.6053,17642.0
2024-07-08 12:50:00,78.11,78.11,78.07,78.07,6965.0,75.5762,75.5762,75.5375,75.5375,6965.0
2024-07-08 12:55:00,78.07,78.07,78.04,78.06,7129.0,75.5375,75.5375,75.5085,75.5279,7129.0
2024-07-08 13:00:00,78.05,78.06,77.95,77.95,17345.0,75.5182,75.5279,75.4214,75.4214,17345.0
2024-07-08 13:05:00,77.94,77.95,77.9,77.91,10692.0,75.4118,75.4214,75.373,75.3827,10692.0
2024-07-08 13:10:00,77.9,77.9,77.86,77.89,8074.0,75.373,75.373,75.3343,75.3634,8074.0
2024-07-08 13:15:00,77.89,77.93,77.88,77.92,5626.0,75.3634,75.4021,75.3537,75.3924,5626.0
2024-07-08 13:20:00,77.92,77.92,77.86,77.89,17709.0,75.3924,75.3924,75.3343,75.3634,17709.0
2024-07-08 13:25:00,77.89,77.91,77.86,77.87,11639.0,75.3634,75.3827,75.3343,75.344,11639.0
2024-07-08 13:30:00,77.88,77.9,77.86,77.89,8213.0,75.3537,75.373,75.3343,75.3634,8213.0
2024-07-08 13:35:00,77.89,77.94,77.88,77.92,7624.0,75.3634,75.4118,75.3537,75.3924,7624.0
2024-07-08 13:40:00,77.92,77.95,77.9,77.93,9863.0,75.3924,75.4214,75.373,75.4021,9863.0
2024-07-08 13:45:00,77.93,77.99,77.92,77.99,4888.0,75.4021,75.4601,75.3924,75.4601,4888.0
2024-07-08 13:50:00,78.0,78.02,77.97,77.98,10446.0,75.4698,75.4892,75.4408,75.4505,10446.0
2024-07-08 13:55:00,77.97,78.01,77.97,78.0,6101.0,75.4408,75.4795,75.4408,75.4698,6101.0
2024-07-08 14:00:00,78.01,78.03,77.99,78.02,10394.0,75.4795,75.4988,75.4601,75.4892,10394.0
2024-07-08 14:05:00,78.03,78.06,78.02,78.06,8018.0,75.4988,75.5279,75.4892,75.5279,8018.0
2024-07-08 14:10:00,78.06,78.06,77.99,77.99,16486.0,75.5279,75.5279,75.4601,75.4601,16486.0
2024-07-08 14:15:00,77.99,78.03,77.99,78.01,14038.0,75.4601,75.4988,75.4601,75.4795,14038.0
2024-07-08 14:20:00,78.01,78.01,77.97,77.98,14010.0,75.4795,75.4795,75.4408,75.4505,14010.0
2024-07-08 14:25:00,77.96,78.0,77.95,77.97,8930.0,75.4311,75.4698,75.4214,75.4408,8930.0
2024-07-08 14:30:00,77.97,78.04,77.96,78.01,12513.0,75.4408,75.5085,75.4311,75.4795,12513.0
2024-07-08 14:35:00,78.0,78.01,77.94,77.95,10300.0,75.4698,75.4795,75.4118,75.4214,10300.0
2024-07-08 14:40:00,77.95,77.95,77.82,77.82,9234.0,75.4214,75.4214,75.2956,75.2956,9234.0
2024-07-08 14:45:00,77.82,77.86,77.78,77.85,14564.0,75.2956,75.3343,75.2569,75.3247,14564.0
2024-07-08 14:50:00,77.84,77.87,77.82,77.83,6653.0,75.315,75.344,75.2956,75.3053,6653.0
2024-07-08 14:55:00,77.84,77.84,77.8,77.82,14166.0,75.315,75.315,75.2763,75.2956,14166.0
2024-07-08 15:00:00,77.82,77.82,77.79,77.8,18393.0,75.2956,75.2956,75.2666,75.2763,18393.0
2024-07-08 15:05:00,77.81,77.81,77.71,77.71,12946.0,75.286,75.286,75.1892,75.1892,12946.0
2024-07-08 15:10:00,77.71,77.77,77.69,77.76,14688.0,75.1892,75.2473,75.1699,75.2376,14688.0
2024-07-08 15:15:00,77.76,77.77,77.67,77.67,19314.0,75.2376,75.2473,75.1505,75.1505,19314.0
2024-07-08 15:20:00,77.67,77.71,77.64,77.71,29426.0,75.1505,75.1892,75.1215,75.1892,29426.0
2024-07-08 15:25:00,77.71,77.72,77.66,77.7,13597.0,75.1892,75.1989,75.1408,75.1795,13597.0
2024-07-08 15:30:00,77.69,77.78,77.67,77.74,16799.0,75.1699,75.2569,75.1505,75.2182,16799.0
2024-07-08 15:35:00,77.74,77.81,77.74,77.8,14386.0,75.2182,75.286,75.2182,75.2763,14386.0
2024-07-08 15:40:00,77.79,77.79,77.73,77.74,29206.0,75.2666,75.2666,75.2086,75.2182,29206.0
2024-07-08 15:45:00,77.74,77.74,77.62,77.66,30966.0,75.2182,75.2182,75.1021,75.1408,30966.0
2024-07-08 15:50:00,77.66,77.78,77.65,77.75,58629.0,75.1408,75.2569,75.1312,75.2279,58629.0
2024-07-08 15:55:00,77.76,77.87,77.74,77.81,163929.0,75.2376,75.344,75.2182,75.286,163929.0
2024-07-09 09:30:00,77.71,77.9,77.71,77.74,31978.0,75.1892,75.373,75.1892,75.2182,31978.0
2024-07-09 09:35:00,77.8,78.0,77.76,77.88,13000.0,75.2763,75.4698,75.2376,75.3537,13000.0
2024-07-09 09:40:00,77.92,77.99,77.88,77.9,8295.0,75.3924,75.4601,75.3537,75.373,8295.0
2024-07-09 09:45:00,77.89,78.05,77.87,78.02,6127.0,75.3634,75.5182,75.344,75.4892,6127.0
2024-07-09 09:50:00,78.02,78.06,77.94,78.05,9440.0,75.4892,75.5279,75.4118,75.5182,9440.0
2024-07-09 09:55:00,78.06,78.12,78.0,78.05,7704.0,75.5279,75.5859,75.4698,75.5182,7704.0
2024-07-09 10:00:00,78.04,78.15,78.03,78.11,12543.0,75.5085,75.6149,75.4988,75.5762,12543.0
2024-07-09 10:05:00,78.11,78.11,78.01,78.02,22294.0,75.5762,75.5762,75.4795,75.4892,22294.0
2024-07-09 10:10:00,78.02,78.03,77.91,77.94,10156.0,75.4892,75.4988,75.3827,75.4118,10156.0
2024-07-09 10:15:00,77.92,77.92,77.77,77.78,18474.0,75.3924,75.3924,75.2473,75.2569,18474.0
2024-07-09 10:20:00,77.77,77.86,77.76,77.86,6994.0,75.2473,75.3343,75.2376,75.3343,6994.0
2024-07-09 10:25:00,77.87,77.95,77.82,77.88,13259.0,75.344,75.4214,75.2956,75.3537,13259.0
2024-07-09 10:30:00,77.87,77.92,77.86,77.88,6176.0,75.344,75.3924,75.3343,75.3537,6176.0
2024-07-09 10:35:00,77.88,77.91,77.85,77.87,6654.0,75.3537,75.3827,75.3247,75.344,6654.0
2024-07-09 10:40:00,77.88,77.93,77.88,77.91,3486.0,75.3537,75.4021,75.3537,75.3827,3486.0
2024-07-09 10:45:00,77.9,77.92,77.87,77.92,5302.0,75.373,75.3924,75.344,75.3924,5302.0
2024-07-09 10:50:00,77.91,77.92,77.86,77.92,7565.0,75.3827,75.3924,75.3343,75.3924,7565.0
2024-07-09 10:55:00,77.93,78.06,77.93,78.06,9829.0,75.4021,75.5279,75.4021,75.5279,9829.0
2024-07-09 11:00:00,78.05,78.15,78.02,78.14,5357.0,75.5182,75.6149,75.4892,75.6053,5357.0
2024-07-09 11:05:00,78.14,78.18,78.07,78.08,15977.0,75.6053,75.644,75.5375,75.5472,15977.0
2024-07-09 11:10:00,78.09,78.18,78.09,78.16,10270.0,75.5569,75.644,75.5569,75.6246,10270.0
2024-07-09 11:15:00,78.18,78.18,78.05,78.06,5435.0,75.644,75.644,75.5182,75.5279,5435.0
2024-07-09 11:20:00,78.07,78.1,78.04,78.1,2601.0,75.5375,75.5666,75.5085,75.5666,2601.0
2024-07-09 11:25:00,78.11,78.16,78.08,78.16,4020.0,75.5762,75.6246,75.5472,75.6246,4020.0
2024-07-09 11:30:00,78.17,78.19,78.14,78.16,7644.0,75.6343,75.6536,75.6053,75.6246,7644.0
2024-07-09 11:35:00,78.15,78.23,78.14,78.21,10846.0,75.6149,75.6923,75.6053,75.673,10846.0
2024-07-09 11:40:00,78.21,78.27,78.19,78.27,15390.0,75.673,75.731,75.6536,75.731,15390.0
2024-07-09 11:45:00,78.28,78.42,78.27,78.42,27495.0,75.7407,75.8762,75.731,75.8762,27495.0
2024-07-09 11:50:00,78.42,78.43,78.37,78.43,15765.0,75.8762,75.8859,75.8278,75.8859,15765.0
2024-07-09 11:55:00,78.42,78.45,78.4,78.45,15543.0,75.8762,75.9052,75.8568,75.9052,15543.0
2024-07-09 12:00:00,78.45,78.46,78.38,78.39,16840.0,75.9052,75.9149,75.8375,75.8472,16840.0
2024-07-09 12:05:00,78.37,78.41,78.35,78.36,12180.0,75.8278,75.8665,75.8085,75.8181,12180.0
2024-07-09 12:10:00,78.36,78.45,78.34,78.43,20931.0,75.8181,75.9052,75.7988,75.8859,20931.0
2024-07-09 12:15:00,78.44,78.47,78.4,78.46,12407.0,75.8955,75.9246,75.8568,75.9149,12407.0
2024-07-09 12:20:00,78.46,78.5,78.43,78.48,13080.0,75.9149,75.9536,75.8859,75.9342,13080.0
2024-07-09 12:25:00,78.49,78.57,78.48,78.54,22206.0,75.9439,76.0213,75.9342,75.9923,22206.0
2024-07-09 12:30:00,78.54,78.59,78.53,78.58,9901.0,75.9923,76.0407,75.9826,76.031,9901.0
2024-07-09 12:35:00,78.58,78.58,78.51,78.55,15333.0,76.031,76.031,75.9633,76.002,15333.0
2024-07-09 12:40:00,78.55,78.59,78.54,78.58,7558.0,76.002,76.0407,75.9923,76.031,7558.0
2024-07-09 12:45:00,78.6,78.71,78.59,78.67,18872.0,76.0503,76.1568,76.0407,76.1181,18872.0
2024-07-09 12:50:00,78.64,78.68,78.58,78.62,16365.0,76.089,76.1277,76.031,76.0697,16365.0
2024-07-09 12:55:00,78.64,78.69,78.59,78.67,40225.0,76.089,76.1374,76.0407,76.1181,40225.0
2024-07-09 13:00:00,78.65,78.69,78.61,78.67,17472.0,76.0987,76.1374,76.06,76.1181,17472.0
2024-07-09 13:05:00,78.65,78.66,78.54,78.55,17134.0,76.0987,76.1084,75.9923,76.002,17134.0
2024-07-09 13:10:00,78.55,78.61,78.55,78.57,17747.0,76.002,76.06,76.002,76.0213,17747.0
2024-07-09 13:15:00,78.56,78.57,78.5,78.51,16496.0,76.0116,76.0213,75.9536,75.9633,16496.0
2024-07-09 13:20:00,78.51,78.67,78.48,78.66,22622.0,75.9633,76.1181,75.9342,76.1084,22622.0
2024-07-09 13:25:00,78.66,78.7,78.65,78.68,14262.0,76.1084,76.1471,76.0987,76.1277,14262.0
2024-07-09 13:30:00,78.68,78.68,78.56,78.58,20135.0,76.1277,76.1277,76.0116,76.031,20135.0
2024-07-09 13:35:00,78.58,78.6,78.54,78.55,21237.0,76.031,76.0503,75.9923,76.002,21237.0
2024-07-09 13:40:00,78.55,78.56,78.5,78.53,15559.0,76.002,76.0116,75.9536,75.9826,15559.0
2024-07-09 13:45:00,78.52,78.58,78.51,78.55,19343.0,75.9729,76.031,75.9633,76.002,19343.0
2024-07-09 13:50:00,78.54,78.56,78.51,78.52,31656.0,75.9923,76.0116,75.9633,75.9729,31656.0
2024-07-09 13:55:00,78.52,78.57,78.5,78.5,15063.0,75.9729,76.0213,75.9536,75.9536,15063.0
2024-07-09 14:00:00,78.49,78.51,78.48,78.51,8688.0,75.9439,75.9633,75.9342,75.9633,8688.0
2024-07-09 14:05:00,78.51,78.52,78.45,78.49,30393.0,75.9633,75.9729,75.9052,75.9439,30393.0
2024-07-09 14:10:00,78.51,78.51,78.43,78.44,16188.0,75.9633,75.9633,75.8859,75.8955,16188.0
2024-07-09 14:15:00,78.46,78.47,78.34,78.36,18463.0,75.9149,75.9246,75.7988,75.8181,18463.0
2024-07-09 14:20:00,78.34,78.35,78.28,78.31,36355.0,75.7988,75.8085,75.7407,75.7697,36355.0
2024-07-09 14:25:00,78.3,78.31,78.27,78.27,19884.0,75.7601,75.7697,75.731,75.731,19884.0
2024-07-09 14:30:00,78.27,78.27,78.15,78.19,35175.0,75.731,75.731,75.6149,75.6536,35175.0
2024-07-09 14:35:00,78.2,78.32,78.2,78.31,12435.0,75.6633,75.7794,75.6633,75.7697,12435.0
2024-07-09 14:40:00,78.31,78.32,78.26,78.27,24864.0,75.7697,75.7794,75.7214,75.731,24864.0
2024-07-09 14:45:00,78.26,78.35,78.25,78.33,17256.0,75.7214,75.8085,75.7117,75.7891,17256.0
2024-07-09 14:50:00,78.34,78.34,78.28,78.28,22720.0,75.7988,75.7988,75.7407,75.7407,22720.0
2024-07-09 14:55:00,78.3,78.35,78.28,78.34,11454.0,75.7601,75.8085,75.7407,75.7988,11454.0
2024-07-09 15:00:00,78.34,78.34,78.25,78.27,28990.0,75.7988,75.7988,75.7117,75.731,28990.0
2024-07-09 15:05:00,78.27,78.28,78.19,78.25,25499.0,75.731,75.7407,75.6536,75.7117,25499.0
2024-07-09 15:10:00,78.24,78.24,78.16,78.19,8044.0,75.702,75.702,75.6246,75.6536,8044.0
2024-07-09 15:15:00,78.2,78.21,78.17,78.18,9973.0,75.6633,75.673,75.6343,75.644,9973.0
2024-07-09 15:20:00,78.17,78.22,78.16,78.22,12336.0,75.6343,75.6827,75.6246,75.6827,12336.0
2024-07-09 15:25:00,78.22,78.22,78.12,78.16,28564.0,75.6827,75.6827,75.5859,75.6246,28564.0
2024-07-09 15:30:00,78.17,78.21,78.13,78.21,12314.0,75.6343,75.673,75.5956,75.673,12314.0
2024-07-09 15:35:00,78.23,78.31,78.2,78.24,17599.0,75.6923,75.7697,75.6633,75.702,17599.0
2024-07-09 15:40:00,78.23,78.26,78.19,78.2,23560.0,75.6923,75.7214,75.6536,75.6633,23560.0
2024-07-09 15:45:00,78.2,78.31,78.2,78.28,29087.0,75.6633,75.7697,75.6633,75.7407,29087.0
2024-07-09 15:50:00,78.27,78.28,78.15,78.15,53887.0,75.731,75.7407,75.6149,75.6149,53887.0
2024-07-09 15:55:00,78.16,78.22,78.08,78.14,158529.0,75.6246,75.6827,75.5472,75.6053,158529.0
2024-07-10 09:30:00,78.43,78.54,78.13,78.17,41397.0,75.8859,75.9923,75.5956,75.6343,41397.0
2024-07-10 09:35:00,78.16,78.24,78.0,78.09,17162.0,75.6246,75.702,75.4698,75.5569,17162.0
2024-07-10 09:40:00,78.06,78.09,77.92,78.08,23906.0,75.5279,75.5569,75.3924,75.5472,23906.0
2024-07-10 09:45:00,78.07,78.12,77.95,77.99,18519.0,75.5375,75.5859,75.4214,75.4601,18519.0
2024-07-10 09:50:00,77.99,78.25,77.98,78.23,15732.0,75.4601,75.7117,75.4505,75.6923,15732.0
2024-07-10 09:55:00,78.25,78.28,78.12,78.13,10263.0,75.7117,75.7407,75.5859,75.5956,10263.0
2024-07-10 10:00:00,78.13,78.17,78.04,78.12,19795.0,75.5956,75.6343,75.5085,75.5859,19795.0
2024-07-10 10:05:00,78.11,78.15,77.97,77.97,18024.0,75.5762,75.6149,75.4408,75.4408,18024.0
2024-07-10 10:10:00,77.96,78.08,77.96,78.07,24866.0,75.4311,75.5472,75.4311,75.5375,24866.0
2024-07-10 10:15:00,78.06,78.14,78.05,78.06,21573.0,75.5279,75.6053,75.5182,75.5279,21573.0
2024-07-10 10:20:00,78.07,78.24,78.05,78.23,42946.0,75.5375,75.702,75.5182,75.6923,42946.0
2024-07-10 10:25:00,78.22,78.24,78.11,78.12,7207.0,75.6827,75.702,75.5762,75.5859,7207.0
2024-07-10 10:30:00,78.13,78.15,78.07,78.08,7643.0,75.5956,75.6149,75.5375,75.5472,7643.0
2024-07-10 10:35:00,78.09,78.21,78.09,78.16,13221.0,75.5569,75.673,75.5569,75.6246,13221.0
2024-07-10 10:40:00,78.16,78.16,78.08,78.16,7872.0,75.6246,75.6246,75.5472,75.6246,7872.0
2024-07-10 10:45:00,78.16,78.19,78.11,78.12,7100.0,75.6246,75.6536,75.5762,75.5859,7100.0
2024-07-10 10:50:00,78.1,78.15,78.07,78.14,6544.0,75.5666,75.6149,75.5375,75.6053,6544.0
2024-07-10 10:55:00,78.15,78.18,78.15,78.16,6469.0,75.6149,75.644,75.6149,75.6246,6469.0
2024-07-10 11:00:00,78.17,78.27,78.15,78.25,74418.0,75.6343,75.731,75.6149,75.7117,74418.0
2024-07-10 11:05:00,78.25,78.27,78.22,78.22,20926.0,75.7117,75.731,75.6827,75.6827,20926.0
2024-07-10 11:10:00,78.22,78.22,78.13,78.14,5553.0,75.6827,75.6827,75.5956,75.6053,5553.0
2024-07-10 11:15:00,78.16,78.16,78.1,78.14,8733.0,75.6246,75.6246,75.5666,75.6053,8733.0
2024-07-10 11:20:00,78.13,78.16,78.1,78.11,6766.0,75.5956,75.6246,75.5666,75.5762,6766.0
2024-07-10 11:25:00,78.07,78.1,78.06,78.08,8853.0,75.5375,75.5666,75.5279,75.5472,8853.0
2024-07-10 11:30:00,78.06,78.07,77.97,77.98,9728.0,75.5279,75.5375,75.4408,75.4505,9728.0
2024-07-10 11:35:00,77.97,77.97,77.89,77.89,9112.0,75.4408,75.4408,75.3634,75.3634,9112.0
2024-07-10 11:40:00,77.88,78.0,77.85,77.98,41014.0,75.3537,75.4698,75.3247,75.4505,41014.0
2024-07-10 11:45:00,77.96,77.98,77.95,77.97,9296.0,75.4311,75.4505,75.4214,75.4408,9296.0
2024-07-10 11:50:00,77.98,77.98,77.86,77.87,5697.0,75.4505,75.4505,75.3343,75.344,5697.0
2024-07-10 11:55:00,77.86,77.92,77.86,77.92,11031.0,75.3343,75.3924,75.3343,75.3924,11031.0
2024-07-10 12:00:00,77.92,77.93,77.89,77.9,10275.0,75.3924,75.4021,75.3634,75.373,10275.0
2024-07-10 12:05:00,77.89,77.91,77.88,77.89,3674.0,75.3634,75.3827,75.3537,75.3634,3674.0
2024-07-10 12:10:00,77.9,77.93,77.88,77.92,5937.0,75.373,75.4021,75.3537,75.3924,5937.0
2024-07-10 12:15:00,77.92,77.94,77.91,77.93,6079.0,75.3924,75.4118,75.3827,75.4021,6079.0
2024-07-10 12:20:00,77.93,77.94,77.9,77.93,13585.0,75.4021,75.4118,75.373,75.4021,13585.0
2024-07-10 12:25:00,77.93,78.04,77.93,77.99,15323.0,75.4021,75.5085,75.4021,75.4601,15323.0
2024-07-10 12:30:00,78.01,78.01,77.81,77.81,18804.0,75.4795,75.4795,75.286,75.286,18804.0
2024-07-10 12:35:00,77.8,77.99,77.79,77.99,5469.0,75.2763,75.4601,75.2666,75.4601,5469.0
2024-07-10 12:40:00,77.97,78.09,77.97,78.07,27151.0,75.4408,75.5569,75.4408,75.5375,27151.0
2024-07-10 12:45:00,78.06,78.1,78.03,78.09,6948.0,75.5279,75.5666,75.4988,75.5569,6948.0
2024-07-10 12:50:00,78.11,78.11,78.07,78.11,6244.0,75.5762,75.5762,75.5375,75.5762,6244.0
2024-07-10 12:55:00,78.1,78.11,78.06,78.06,3391.0,75.5666,75.5762,75.5279,75.5279,3391.0
2024-07-10 13:00:00,78.06,78.11,78.05,78.1,11022.0,75.5279,75.5762,75.5182,75.5666,11022.0
2024-07-10 13:05:00,78.11,78.14,78.1,78.13,5171.0,75.5762,75.6053,75.5666,75.5956,5171.0
2024-07-10 13:10:00,78.14,78.16,78.1,78.16,5730.0,75.6053,75.6246,75.5666,75.6246,5730.0
2024-07-10 13:15:00,78.16,78.19,78.12,78.19,9157.0,75.6246,75.6536,75.5859,75.6536,9157.0
2024-07-10 13:20:00,78.19,78.2,78.12,78.13,8436.0,75.6536,75.6633,75.5859,75.5956,8436.0
2024-07-10 13:25:00,78.13,78.13,78.08,78.09,5272.0,75.5956,75.5956,75.5472,75.5569,5272.0
2024-07-10 13:30:00,78.08,78.08,78.03,78.05,8642.0,75.5472,75.5472,75.4988,75.5182,8642.0
2024-07-10 13:35:00,78.04,78.08,78.04,78.08,7012.0,75.5085,75.5472,75.5085,75.5472,7012.0
2024-07-10 13:40:00,78.08,78.12,78.06,78.08,8496.0,75.5472,75.5859,75.5279,75.5472,8496.0
2024-07-10 13:45:00,78.08,78.1,78.07,78.07,4675.0,75.5472,75.5666,75.5375,75.5375,4675.0
2024-07-10 13:50:00,78.08,78.11,78.06,78.11,6323.0,75.5472,75.5762,75.5279,75.5762,6323.0
2024-07-10 13:55:00,78.1,78.13,78.1,78.12,5578.0,75.5666,75.5956,75.5666,75.5859,5578.0
2024-07-10 14:00:00,78.12,78.12,78.0,78.05,7539.0,75.5859,75.5859,75.4698,75.5182,7539.0
2024-07-10 14:05:00,78.06,78.06,77.98,77.99,5768.0,75.5279,75.5279,75.4505,75.4601,5768.0
2024-07-10 14:10:00,77.99,78.01,77.98,78.01,4000.0,75.4601,75.4795,75.4505,75.4795,4000.0
2024-07-10 14:15:00,78.01,78.05,78.0,78.04,10308.0,75.4795,75.5182,75.4698,75.5085,10308.0
2024-07-10 14:20:00,78.05,78.06,77.99,77.99,9939.0,75.5182,75.5279,75.4601,75.4601,9939.0
2024-07-10 14:25:00,78.0,78.03,77.98,77.99,7163.0,75.4698,75.4988,75.4505,75.4601,7163.0
2024-07-10 14:30:00,77.99,78.07,77.99,78.04,4446.0,75.4601,75.5375,75.4601,75.5085,4446.0
2024-07-10 14:35:00,78.05,78.06,78.04,78.06,2548.0,75.5182,75.5279,75.5085,75.5279,2548.0
2024-07-10 14:40:00,78.05,78.1,78.04,78.06,4542.0,75.5182,75.5666,75.5085,75.5279,4542.0
2024-07-10 14:45:00,78.06,78.14,78.06,78.12,42969.0,75.5279,75.6053,75.5279,75.5859,42969.0
2024-07-10 14:50:00,78.11,78.18,78.09,78.17,20344.0,75.5762,75.644,75.5569,75.6343,20344.0
2024-07-10 14:55:00,78.16,78.18,78.1,78.18,27352.0,75.6246,75.644,75.5666,75.644,27352.0
2024-07-10 15:00:00,78.19,78.23,78.15,78.16,18550.0,75.6536,75.6923,75.6149,75.6246,18550.0
2024-07-10 15:05:00,78.17,78.28,78.17,78.27,20095.0,75.6343,75.7407,75.6343,75.731,20095.0
2024-07-10 15:10:00,78.27,78.31,78.26,78.3,12475.0,75.731,75.7697,75.7214,75.7601,12475.0
2024-07-10 15:15:00,78.3,78.34,78.3,78.33,9987.0,75.7601,75.7988,75.7601,75.7891,9987.0
2024-07-10 15:20:00,78.33,78.4,78.32,78.4,17335.0,75.7891,75.8568,75.7794,75.8568,17335.0
2024-07-10 15:25:00,78.4,78.41,78.29,78.29,18789.0,75.8568,75.8665,75.7504,75.7504,18789.0
2024-07-10 15:30:00,78.27,78.34,78.23,78.27,22948.0,75.731,75.7988,75.6923,75.731,22948.0
2024-07-10 15:35:00,78.27,78.27,78.2,78.2,10866.0,75.731,75.731,75.6633,75.6633,10866.0
2024-07-10 15:40:00,78.19,78.2,78.07,78.09,26229.0,75.6536,75.6633,75.5375,75.5569,26229.0
2024-07-10 15:45:00,78.09,78.14,78.08,78.09,21837.0,75.5569,75.6053,75.5472,75.5569,21837.0
2024-07-10 15:50:00,78.09,78.31,78.09,78.26,36157.0,75.5569,75.7697,75.5569,75.7214,36157.0
2024-07-10 15:55:00,78.24,78.49,78.23,78.42,190922.0,75.702,75.9439,75.6923,75.8762,190922.0
2024-07-11 09:30:00,78.7,78.88,78.61,78.65,80419.0,76.1471,76.3213,76.06,76.0987,80419.0
2024-07-11 09:35:00,78.74,78.83,78.72,78.73,18818.0,76.1858,76.2729,76.1664,76.1761,18818.0
2024-07-11 09:40:00,78.75,78.85,78.73,78.82,14225.0,76.1955,76.2922,76.1761,76.2632,14225.0
2024-07-11 09:45:00,78.83,79.05,78.81,78.99,56446.0,76.2729,76.4857,76.2535,76.4277,56446.0
2024-07-11 09:50:00,79.05,79.29,79.04,79.2,32347.0,76.4857,76.718,76.4761,76.6309,32347.0
2024-07-11 09:55:00,79.21,79.26,79.18,79.24,17209.0,76.6406,76.6889,76.6115,76.6696,17209.0
2024-07-11 10:00:00,79.24,79.49,79.24,79.49,39157.0,76.6696,76.9115,76.6696,76.9115,39157.0
2024-07-11 10:05:00,79.49,79.57,79.45,79.57,39158.0,76.9115,76.9889,76.8728,76.9889,39158.0
2024-07-11 10:10:00,79.55,79.66,79.52,79.63,23517.0,76.9695,77.076,76.9405,77.0469,23517.0
2024-07-11 10:15:00,79.62,79.68,79.57,79.65,13935.0,77.0373,77.0953,76.9889,77.0663,13935.0
2024-07-11 10:20:00,79.66,79.69,79.56,79.56,25267.0,77.076,77.105,76.9792,76.9792,25267.0
2024-07-11 10:25:00,79.56,79.59,79.5,79.51,10585.0,76.9792,77.0082,76.9211,76.9308,10585.0
2024-07-11 10:30:00,79.5,79.55,79.42,79.46,13497.0,76.9211,76.9695,76.8437,76.8824,13497.0
2024-07-11 10:35:00,79.45,79.46,79.35,79.37,16076.0,76.8728,76.8824,76.776,76.7954,16076.0
2024-07-11 10:40:00,79.36,79.38,79.27,79.38,10966.0,76.7857,76.805,76.6986,76.805,10966.0
2024-07-11 10:45:00,79.4,79.47,79.4,79.46,16193.0,76.8244,76.8921,76.8244,76.8824,16193.0
2024-07-11 10:50:00,79.45,79.47,79.26,79.26,9040.0,76.8728,76.8921,76.6889,76.6889,9040.0
2024-07-11 10:55:00,79.26,79.29,79.21,79.26,6838.0,76.6889,76.718,76.6406,76.6889,6838.0
2024-07-11 11:00:00,79.27,79.41,79.27,79.41,23101.0,76.6986,76.8341,76.6986,76.8341,23101.0
2024-07-11 11:05:00,79.41,79.55,79.35,79.51,39819.0,76.8341,76.9695,76.776,76.9308,39819.0
2024-07-11 11:10:00,79.53,79.59,79.53,79.57,31856.0,76.9502,77.0082,76.9502,76.9889,31856.0
2024-07-11 11:15:00,79.56,79.62,79.52,79.56,26092.0,76.9792,77.0373,76.9405,76.9792,26092.0
2024-07-11 11:20:00,79.56,79.6,79.48,79.54,13156.0,76.9792,77.0179,76.9018,76.9599,13156.0
2024-07-11 11:25:00,79.54,79.57,79.5,79.57,17078.0,76.9599,76.9889,76.9211,76.9889,17078.0
2024-07-11 11:30:00,79.57,79.65,79.55,79.61,16854.0,76.9889,77.0663,76.9695,77.0276,16854.0
2024-07-11 11:35:00,79.61,79.73,79.59,79.72,46513.0,77.0276,77.1437,77.0082,77.134,46513.0
2024-07-11 11:40:00,79.72,79.8,79.69,79.8,19060.0,77.134,77.2114,77.105,77.2114,19060.0
2024-07-11 11:45:00,79.78,79.83,79.75,79.76,21198.0,77.1921,77.2404,77.163,77.1727,21198.0
2024-07-11 11:50:00,79.76,79.83,79.74,79.76,20521.0,77.1727,77.2404,77.1534,77.1727,20521.0
2024-07-11 11:55:00,79.76,79.77,79.67,79.74,19821.0,77.1727,77.1824,77.0856,77.1534,19821.0
2024-07-11 12:00:00,79.74,79.75,79.62,79.63,19923.0,77.1534,77.163,77.0373,77.0469,19923.0
2024-07-11 12:05:00,79.59,79.6,79.55,79.58,9015.0,77.0082,77.0179,76.9695,76.9986,9015.0
2024-07-11 12:10:00,79.59,79.59,79.49,79.53,6788.0,77.0082,77.0082,76.9115,76.9502,6788.0
2024-07-11 12:15:00,79.55,79.57,79.46,79.46,5948.0,76.9695,76.9889,76.8824,76.8824,5948.0
2024-07-11 12:20:00,79.47,79.5,79.47,79.47,12159.0,76.8921,76.9211,76.8921,76.8921,12159.0
2024-07-11 12:25:00,79.5,79.57,79.49,79.54,6526.0,76.9211,76.9889,76.9115,76.9599,6526.0
2024-07-11 12:30:00,79.53,79.57,79.51,79.55,9396.0,76.9502,76.9889,76.9308,76.9695,9396.0
2024-07-11 12:35:00,79.56,79.56,79.45,79.51,10562.0,76.9792,76.9792,76.8728,76.9308,10562.0
2024-07-11 12:40:00,79.52,79.6,79.51,79.6,11580.0,76.9405,77.0179,76.9308,77.0179,11580.0
2024-07-11 12:45:00,79.6,79.7,79.59,79.67,14946.0,77.0179,77.1147,77.0082,77.0856,14946.0
2024-07-11 12:50:00,79.68,79.75,79.68,79.75,11095.0,77.0953,77.163,77.0953,77.163,11095.0
2024-07-11 12:55:00,79.73,79.8,79.69,79.76,13952.0,77.1437,77.2114,77.105,77.1727,13952.0
2024-07-11 13:00:00,79.75,79.76,79.67,79.67,12691.0,77.163,77.1727,77.0856,77.0856,12691.0
2024-07-11 13:05:00,79.65,79.66,79.6,79.66,11483.0,77.0663,77.076,77.0179,77.076,11483.0
2024-07-11 13:10:00,79.66,79.71,79.65,79.68,11183.0,77.076,77.1243,77.0663,77.0953,11183.0
2024-07-11 13:15:00,79.69,79.78,79.68,79.78,30636.0,77.105,77.1921,77.0953,77.1921,30636.0
2024-07-11 13:20:00,79.78,79.97,79.77,79.9,266732.0,77.1921,77.3759,77.1824,77.3082,266732.0
2024-07-11 13:25:00,79.9,79.92,79.88,79.9,16839.0,77.3082,77.3275,77.2888,77.3082,16839.0
2024-07-11 13:30:00,79.9,79.92,79.87,79.89,27064.0,77.3082,77.3275,77.2791,77.2985,27064.0
2024-07-11 13:35:00,79.9,79.93,79.87,79.88,12835.0,77.3082,77.3372,77.2791,77.2888,12835.0
2024-07-11 13:40:00,79.87,79.94,79.87,79.91,8701.0,77.2791,77.3469,77.2791,77.3178,8701.0
2024-07-11 13:45:00,79.91,79.94,79.88,79.94,22181.0,77.3178,77.3469,77.2888,77.3469,22181.0
2024-07-11 13:50:00,79.92,80.03,79.92,80.03,57968.0,77.3275,77.434,77.3275,77.434,57968.0
2024-07-11 13:55:00,80.03,80.07,79.93,79.94,175599.0,77.434,77.4727,77.3372,77.3469,175599.0
2024-07-11 14:00:00,79.92,80.02,79.92,80.01,22162.0,77.3275,77.4243,77.3275,77.4146,22162.0
2024-07-11 14:05:00,80.01,80.04,79.98,79.98,15585.0,77.4146,77.4436,77.3856,77.3856,15585.0
2024-07-11 14:10:00,79.98,80.03,79.98,79.98,20092.0,77.3856,77.434,77.3856,77.3856,20092.0
2024-07-11 14:15:00,79.98,79.99,79.81,79.83,14736.0,77.3856,77.3953,77.2211,77.2404,14736.0
2024-07-11 14:20:00,79.82,79.82,79.67,79.69,14493.0,77.2308,77.2308,77.0856,77.105,14493.0
2024-07-11 14:25:00,79.69,79.72,79.63,79.64,22604.0,77.105,77.134,77.0469,77.0566,22604.0
2024-07-11 14:30:00,79.63,79.68,79.63,79.65,11307.0,77.0469,77.0953,77.0469,77.0663,11307.0
2024-07-11 14:35:00,79.66,79.68,79.51,79.55,9489.0,77.076,77.0953,76.9308,76.9695,9489.0
2024-07-11 14:40:00,79.55,79.63,79.54,79.62,26640.0,76.9695,77.0469,76.9599,77.0373,26640.0
2024-07-11 14:45:00,79.62,79.62,79.58,79.62,7464.0,77.0373,77.0373,76.9986,77.0373,7464.0
2024-07-11 14:50:00,79.61,79.67,79.58,79.62,11957.0,77.0276,77.0856,76.9986,77.0373,11957.0
2024-07-11 14:55:00,79.62,79.68,79.61,79.67,20385.0,77.0373,77.0953,77.0276,77.0856,20385.0
2024-07-11 15:00:00,79.67,79.71,79.66,79.67,20141.0,77.0856,77.1243,77.076,77.0856,20141.0
2024-07-11 15:05:00,79.67,79.7,79.64,79.68,12514.0,77.0856,77.1147,77.0566,77.0953,12514.0
2024-07-11 15:10:00,79.69,79.71,79.67,79.7,10984.0,77.105,77.1243,77.0856,77.1147,10984.0
2024-07-11 15:15:00,79.7,79.79,79.7,79.75,15595.0,77.1147,77.2017,77.1147,77.163,15595.0
2024-07-11 15:20:00,79.76,79.85,79.75,79.81,25229.0,77.1727,77.2598,77.163,77.2211,25229.0
2024-07-11 15:25:00,79.81,79.84,79.77,79.78,19609.0,77.2211,77.2501,77.1824,77.1921,19609.0
2024-07-11 15:30:00,79.79,79.81,79.74,79.75,24937.0,77.2017,77.2211,77.1534,77.163,24937.0
2024-07-11 15:35:00,79.75,79.83,79.69,79.69,79017.0,77.163,77.2404,77.105,77.105,79017.0
2024-07-11 15:40:00,79.69,79.73,79.65,79.68,24636.0,77.105,77.1437,77.0663,77.0953,24636.0
2024-07-11 15:45:00,79.67,79.74,79.61,79.7,30790.0,77.0856,77.1534,77.0276,77.1147,30790.0
2024-07-11 15:50:00,79.7,79.83,79.7,79.75,50037.0,77.1147,77.2404,77.1147,77.163,50037.0
2024-07-11 15:55:00,79.74,79.91,79.74,79.85,188078.0,77.1534,77.3178,77.1534,77.2598,188078.0
2024-07-12 09:30:00,80.0,80.27,79.87,80.12,54548.0,77.4049,77.6662,77.2791,77.521,54548.0
2024-07-12 09:35:00,80.2,80.33,80.13,80.27,33490.0,77.5984,77.7242,77.5307,77.6662,33490.0
2024-07-12 09:40:00,80.23,80.33,80.2,80.23,10433.0,77.6275,77.7242,77.5984,77.6275,10433.0
2024-07-12 09:45:00,80.2,80.26,80.04,80.04,9943.0,77.5984,77.6565,77.4436,77.4436,9943.0
2024-07-12 09:50:00,80.04,80.04,79.87,79.94,15379.0,77.4436,77.4436,77.2791,77.3469,15379.0
2024-07-12 09:55:00,79.95,79.97,79.77,79.78,13199.0,77.3566,77.3759,77.1824,77.1921,13199.0
2024-07-12 10:00:00,79.78,79.86,79.71,79.75,15214.0,77.1921,77.2695,77.1243,77.163,15214.0
2024-07-12 10:05:00,79.75,79.83,79.63,79.77,14719.0,77.163,77.2404,77.0469,77.1824,14719.0
2024-07-12 10:10:00,79.77,80.01,79.77,80.01,9867.0,77.1824,77.4146,77.1824,77.4146,9867.0
2024-07-12 10:15:00,79.99,80.1,79.97,80.06,14538.0,77.3953,77.5017,77.3759,77.463,14538.0
2024-07-12 10:20:00,80.08,80.08,79.96,79.97,17729.0,77.4823,77.4823,77.3662,77.3759,17729.0
2024-07-12 10:25:00,79.96,80.0,79.9,79.97,15434.0,77.3662,77.4049,77.3082,77.3759,15434.0
2024-07-12 10:30:00,79.99,80.02,79.89,79.89,13548.0,77.3953,77.4243,77.2985,77.2985,13548.0
2024-07-12 10:35:00,79.89,79.89,79.76,79.76,17996.0,77.2985,77.2985,77.1727,77.1727,17996.0
2024-07-12 10:40:00,79.74,79.86,79.74,79.83,12297.0,77.1534,77.2695,77.1534,77.2404,12297.0
2024-07-12 10:45:00,79.83,79.92,79.8,79.89,16407.0,77.2404,77.3275,77.2114,77.2985,16407.0
2024-07-12 10:50:00,79.89,79.95,79.89,79.92,10982.0,77.2985,77.3566,77.2985,77.3275,10982.0
2024-07-12 10:55:00,79.92,79.96,79.89,79.89,11630.0,77.3275,77.3662,77.2985,77.2985,11630.0
2024-07-12 11:00:00,79.9,79.97,79.9,79.94,10215.0,77.3082,77.3759,77.3082,77.3469,10215.0
2024-07-12 11:05:00,79.94,80.04,79.92,80.02,13351.0,77.3469,77.4436,77.3275,77.4243,13351.0
2024-07-12 11:10:00,80.01,80.01,79.92,79.92,7189.0,77.4146,77.4146,77.3275,77.3275,7189.0
2024-07-12 11:15:00,79.92,80.0,79.92,79.99,8259.0,77.3275,77.4049,77.3275,77.3953,8259.0
2024-07-12 11:20:00,79.99,79.99,79.93,79.94,8490.0,77.3953,77.3953,77.3372,77.3469,8490.0
2024-07-12 11:25:00,79.94,79.94,79.88,79.91,10683.0,77.3469,77.3469,77.2888,77.3178,10683.0
2024-07-12 11:30:00,79.92,80.03,79.92,79.94,11053.0,77.3275,77.434,77.3275,77.3469,11053.0
2024-07-12 11:35:00,79.94,79.96,79.9,79.9,10309.0,77.3469,77.3662,77.3082,77.3082,10309.0
2024-07-12 11:40:00,79.91,79.94,79.88,79.89,17095.0,77.3178,77.3469,77.2888,77.2985,17095.0
2024-07-12 11:45:00,79.89,79.94,79.87,79.92,15310.0,77.2985,77.3469,77.2791,77.3275,15310.0
2024-07-12 11:50:00,79.93,80.01,79.92,79.98,14169.0,77.3372,77.4146,77.3275,77.3856,14169.0
2024-07-12 11:55:00,79.97,80.1,79.97,80.1,20511.0,77.3759,77.5017,77.3759,77.5017,20511.0
2024-07-12 12:00:00,80.1,80.15,79.98,80.04,31991.0,77.5017,77.5501,77.3856,77.4436,31991.0
2024-07-12 12:05:00,80.05,80.09,80.04,80.07,20263.0,77.4533,77.492,77.4436,77.4727,20263.0
2024-07-12 12:10:00,80.07,80.13,80.05,80.08,10376.0,77.4727,77.5307,77.4533,77.4823,10376.0
2024-07-12 12:15:00,80.07,80.13,80.07,80.13,7598.0,77.4727,77.5307,77.4727,77.5307,7598.0
2024-07-12 12:20:00,80.12,80.15,80.1,80.14,6887.0,77.521,77.5501,77.5017,77.5404,6887.0
2024-07-12 12:25:00,80.12,80.14,80.09,80.09,13770.0,77.521,77.5404,77.492,77.492,13770.0
2024-07-12 12:30:00,80.09,80.12,80.03,80.08,16352.0,77.492,77.521,77.434,77.4823,16352.0
2024-07-12 12:35:00,80.07,80.08,79.97,80.03,11552.0,77.4727,77.4823,77.3759,77.434,11552.0
2024-07-12 12:40:00,80.02,80.05,80.01,80.05,8050.0,77.4243,77.4533,77.4146,77.4533,8050.0
2024-07-12 12:45:00,80.05,80.12,80.03,80.08,10677.0,77.4533,77.521,77.434,77.4823,10677.0
2024-07-12 12:50:00,80.08,80.08,80.04,80.07,16215.0,77.4823,77.4823,77.4436,77.4727,16215.0
2024-07-12 12:55:00,80.06,80.1,80.06,80.07,8134.0,77.463,77.5017,77.463,77.4727,8134.0
2024-07-12 13:00:00,80.07,80.09,80.03,80.09,8255.0,77.4727,77.492,77.434,77.492,8255.0
2024-07-12 13:05:00,80.08,80.09,80.05,80.09,7791.0,77.4823,77.492,77.4533,77.492,7791.0
2024-07-12 13:10:00,80.09,80.1,80.02,80.03,14986.0,77.492,77.5017,77.4243,77.434,14986.0
2024-07-12 13:15:00,80.04,80.1,80.02,80.1,14336.0,77.4436,77.5017,77.4243,77.5017,14336.0
2024-07-12 13:20:00,80.09,80.14,80.09,80.14,24560.0,77.492,77.5404,77.492,77.5404,24560.0
2024-07-12 13:25:00,80.14,80.18,80.12,80.16,15166.0,77.5404,77.5791,77.521,77.5597,15166.0
2024-07-12 13:30:00,80.15,80.22,80.13,80.19,33185.0,77.5501,77.6178,77.5307,77.5888,33185.0
2024-07-12 13:35:00,80.19,80.24,80.15,80.24,62729.0,77.5888,77.6371,77.5501,77.6371,62729.0
2024-07-12 13:40:00,80.24,80.25,80.18,80.22,23177.0,77.6371,77.6468,77.5791,77.6178,23177.0
2024-07-12 13:45:00,80.22,80.23,80.17,80.17,10947.0,77.6178,77.6275,77.5694,77.5694,10947.0
2024-07-12 13:50:00,80.16,80.25,80.13,80.21,18507.0,77.5597,77.6468,77.5307,77.6081,18507.0
2024-07-12 13:55:00,80.21,80.25,80.21,80.21,13666.0,77.6081,77.6468,77.6081,77.6081,13666.0
2024-07-12 14:00:00,80.19,80.2,80.12,80.15,14038.0,77.5888,77.5984,77.521,77.5501,14038.0
2024-07-12 14:05:00,80.16,80.29,80.16,80.27,50272.0,77.5597,77.6855,77.5597,77.6662,50272.0
2024-07-12 14:10:00,80.26,80.28,80.1,80.12,11150.0,77.6565,77.6758,77.5017,77.521,11150.0
2024-07-12 14:15:00,80.13,80.2,80.13,80.19,8844.0,77.5307,77.5984,77.5307,77.5888,8844.0
2024-07-12 14:20:00,80.18,80.2,80.13,80.13,6351.0,77.5791,77.5984,77.5307,77.5307,6351.0
2024-07-12 14:25:00,80.13,80.19,80.13,80.19,22091.0,77.5307,77.5888,77.5307,77.5888,22091.0
2024-07-12 14:30:00,80.19,80.19,80.14,80.17,10216.0,77.5888,77.5888,77.5404,77.5694,10216.0
2024-07-12 14:35:00,80.17,80.18,80.13,80.14,11159.0,77.5694,77.5791,77.5307,77.5404,11159.0
2024-07-12 14:40:00,80.13,80.19,80.13,80.19,8298.0,77.5307,77.5888,77.5307,77.5888,8298.0
2024-07-12 14:45:00,80.2,80.26,80.19,80.25,10052.0,77.5984,77.6565,77.5888,77.6468,10052.0
2024-07-12 14:50:00,80.24,80.29,80.23,80.27,16275.0,77.6371,77.6855,77.6275,77.6662,16275.0
2024-07-12 14:55:00,80.28,80.29,80.25,80.26,13217.0,77.6758,77.6855,77.6468,77.6565,13217.0
2024-07-12 15:00:00,80.26,80.27,80.23,80.25,32548.0,77.6565,77.6662,77.6275,77.6468,32548.0
2024-07-12 15:05:00,80.24,80.27,80.24,80.26,8586.0,77.6371,77.6662,77.6371,77.6565,8586.0
2024-07-12 15:10:00,80.25,80.33,80.24,80.32,22198.0,77.6468,77.7242,77.6371,77.7145,22198.0
2024-07-12 15:15:00,80.33,80.35,80.3,80.31,14121.0,77.7242,77.7436,77.6952,77.7049,14121.0
2024-07-12 15:20:00,80.31,80.33,80.29,80.3,15832.0,77.7049,77.7242,77.6855,77.6952,15832.0
2024-07-12 15:25:00,80.31,80.31,80.29,80.3,39866.0,77.7049,77.7049,77.6855,77.6952,39866.0
2024-07-12 15:30:00,80.3,80.33,80.27,80.31,46652.0,77.6952,77.7242,77.6662,77.7049,46652.0
2024-07-12 15:35:00,80.3,80.3,80.16,80.18,58380.0,77.6952,77.6952,77.5597,77.5791,58380.0
2024-07-12 15:40:00,80.19,80.2,80.07,80.09,41097.0,77.5888,77.5984,77.4727,77.492,41097.0
2024-07-12 15:45:00,80.09,80.17,80.05,80.11,82495.0,77.492,77.5694,77.4533,77.5114,82495.0
2024-07-12 15:50:00,80.09,80.24,80.08,80.19,96623.0,77.492,77.6371,77.4823,77.5888,96623.0
2024-07-12 15:55:00,80.19,80.19,79.95,80.03,266277.0,77.5888,77.5888,77.3566,77.434,266277.0
2024-07-15 09:30:00,79.52,79.77,79.4,79.74,59163.0,76.9405,77.1824,76.8244,77.1534,59163.0
2024-07-15 09:35:00,79.75,79.85,79.6,79.67,16298.0,77.163,77.2598,77.0179,77.0856,16298.0
2024-07-15 09:40:00,79.67,79.81,79.65,79.79,17780.0,77.0856,77.2211,77.0663,77.2017,17780.0
2024-07-15 09:45:00,79.78,79.78,79.59,79.65,23188.0,77.1921,77.1921,77.0082,77.0663,23188.0
2024-07-15 09:50:00,79.64,79.64,79.45,79.46,86316.0,77.0566,77.0566,76.8728,76.8824,86316.0
2024-07-15 09:55:00,79.47,79.64,79.4,79.57,27645.0,76.8921,77.0566,76.8244,76.9889,27645.0
2024-07-15 10:00:00,79.56,79.58,79.39,79.4,31061.0,76.9792,76.9986,76.8147,76.8244,31061.0
2024-07-15 10:05:00,79.39,79.43,79.3,79.39,53709.0,76.8147,76.8534,76.7276,76.8147,53709.0
2024-07-15 10:10:00,79.38,79.5,79.36,79.45,17604.0,76.805,76.9211,76.7857,76.8728,17604.0
2024-07-15 10:15:00,79.45,79.62,79.45,79.54,24401.0,76.8728,77.0373,76.8728,76.9599,24401.0
2024-07-15 10:20:00,79.55,79.6,79.53,79.58,23858.0,76.9695,77.0179,76.9502,76.9986,23858.0
2024-07-15 10:25:00,79.57,79.58,79.49,79.53,20074.0,76.9889,76.9986,76.9115,76.9502,20074.0
2024-07-15 10:30:00,79.53,79.66,79.52,79.64,25439.0,76.9502,77.076,76.9405,77.0566,25439.0
2024-07-15 10:35:00,79.61,79.62,79.5,79.54,38209.0,77.0276,77.0373,76.9211,76.9599,38209.0
2024-07-15 10:40:00,79.54,79.56,79.45,79.48,61432.0,76.9599,76.9792,76.8728,76.9018,61432.0
2024-07-15 10:45:00,79.49,79.57,79.46,79.56,41817.0,76.9115,76.9889,76.8824,76.9792,41817.0
2024-07-15 10:50:00,79.56,79.71,79.49,79.7,28726.0,76.9792,77.1243,76.9115,77.1147,28726.0
2024-07-15 10:55:00,79.71,79.77,79.68,79.76,8501.0,77.1243,77.1824,77.0953,77.1727,8501.0
2024-07-15 11:00:00,79.77,79.78,79.71,79.74,7134.0,77.1824,77.1921,77.1243,77.1534,7134.0
2024-07-15 11:05:00,79.75,79.76,79.71,79.75,4286.0,77.163,77.1727,77.1243,77.163,4286.0
2024-07-15 11:10:00,79.75,79.79,79.73,79.79,5798.0,77.163,77.2017,77.1437,77.2017,5798.0
2024-07-15 11:15:00,79.79,79.79,79.59,79.6,9940.0,77.2017,77.2017,77.0082,77.0179,9940.0
2024-07-15 11:20:00,79.59,79.6,79.54,79.57,13528.0,77.0082,77.0179,76.9599,76.9889,13528.0
2024-07-15 11:25:00,79.57,79.63,79.51,79.63,8215.0,76.9889,77.0469,76.9308,77.0469,8215.0
2024-07-15 11:30:00,79.65,79.66,79.54,79.58,13629.0,77.0663,77.076,76.9599,76.9986,13629.0
2024-07-15 11:35:00,79.57,79.61,79.52,79.53,11861.0,76.9889,77.0276,76.9405,76.9502,11861.0
2024-07-15 11:40:00,79.53,79.65,79.51,79.63,18657.0,76.9502,77.0663,76.9308,77.0469,18657.0
2024-07-15 11:45:00,79.65,79.67,79.6,79.62,13342.0,77.0663,77.0856,77.0179,77.0373,13342.0
2024-07-15 11:50:00,79.61,79.68,79.61,79.67,10051.0,77.0276,77.0953,77.0276,77.0856,10051.0
2024-07-15 11:55:00,79.68,79.71,79.62,79.69,16233.0,77.0953,77.1243,77.0373,77.105,16233.0
2024-07-15 12:00:00,79.68,79.75,79.68,79.75,16925.0,77.0953,77.163,77.0953,77.163,16925.0
2024-07-15 12:05:00,79.74,79.91,79.74,79.9,19977.0,77.1534,77.3178,77.1534,77.3082,19977.0
2024-07-15 12:10:00,79.91,79.99,79.9,79.99,14528.0,77.3178,77.3953,77.3082,77.3953,14528.0
2024-07-15 12:15:00,80.0,80.15,79.97,80.13,58939.0,77.4049,77.5501,77.3759,77.5307,58939.0
2024-07-15 12:20:00,80.12,80.14,80.09,80.12,10918.0,77.521,77.5404,77.492,77.521,10918.0
2024-07-15 12:25:00,80.13,80.14,80.1,80.11,18489.0,77.5307,77.5404,77.5017,77.5114,18489.0
2024-07-15 12:30:00,80.07,80.07,79.96,80.02,11366.0,77.4727,77.4727,77.3662,77.4243,11366.0
2024-07-15 12:35:00,80.02,80.11,80.02,80.09,13127.0,77.4243,77.5114,77.4243,77.492,13127.0
2024-07-15 12:40:00,80.1,80.25,80.09,80.22,33062.0,77.5017,77.6468,77.492,77.6178,33062.0
2024-07-15 12:45:00,80.17,80.17,80.05,80.08,13743.0,77.5694,77.5694,77.4533,77.4823,13743.0
2024-07-15 12:50:00,80.08,80.12,80.04,80.11,12262.0,77.4823,77.521,77.4436,77.5114,12262.0
2024-07-15 12:55:00,80.12,80.14,80.08,80.11,21975.0,77.521,77.5404,77.4823,77.5114,21975.0
2024-07-15 13:00:00,80.1,80.14,80.07,80.09,11710.0,77.5017,77.5404,77.4727,77.492,11710.0
2024-07-15 13:05:00,80.09,80.23,80.09,80.19,13445.0,77.492,77.6275,77.492,77.5888,13445.0
2024-07-15 13:10:00,80.21,80.21,80.09,80.12,15079.0,77.6081,77.6081,77.492,77.521,15079.0
2024-07-15 13:15:00,80.12,80.16,80.11,80.15,12707.0,77.521,77.5597,77.5114,77.5501,12707.0
2024-07-15 13:20:00,80.14,80.14,80.04,80.07,14375.0,77.5404,77.5404,77.4436,77.4727,14375.0
2024-07-15 13:25:00,80.06,80.08,80.03,80.04,17679.0,77.463,77.4823,77.434,77.4436,17679.0
2024-07-15 13:30:00,80.04,80.04,79.94,79.96,85836.0,77.4436,77.4436,77.3469,77.3662,85836.0
2024-07-15 13:35:00,79.97,80.09,79.96,80.05,34560.0,77.3759,77.492,77.3662,77.4533,34560.0
2024-07-15 13:40:00,80.05,80.09,79.96,80.0,28502.0,77.4533,77.492,77.3662,77.4049,28502.0
2024-07-15 13:45:00,80.01,80.07,79.99,80.05,15022.0,77.4146,77.4727,77.3953,77.4533,15022.0
2024-07-15 13:50:00,80.04,80.12,79.98,80.08,10799.0,77.4436,77.521,77.3856,77.4823,10799.0
2024-07-15 13:55:00,80.08,80.18,80.08,80.13,16797.0,77.4823,77.5791,77.4823,77.5307,16797.0
2024-07-15 14:00:00,80.08,80.08,79.93,79.94,5637.0,77.4823,77.4823,77.3372,77.3469,5637.0
2024-07-15 14:05:00,79.94,80.01,79.93,79.99,12889.0,77.3469,77.4146,77.3372,77.3953,12889.0
2024-07-15 14:10:00,79.99,80.02,79.98,79.99,14529.0,77.3953,77.4243,77.3856,77.3953,14529.0
2024-07-15 14:15:00,79.99,80.01,79.96,79.98,40813.0,77.3953,77.4146,77.3662,77.3856,40813.0
2024-07-15 14:20:00,79.97,80.0,79.91,79.95,56254.0,77.3759,77.4049,77.3178,77.3566,56254.0
2024-07-15 14:25:00,79.96,80.02,79.95,79.97,33582.0,77.3662,77.4243,77.3566,77.3759,33582.0
2024-07-15 14:30:00,79.98,80.0,79.91,79.95,34631.0,77.3856,77.4049,77.3178,77.3566,34631.0
2024-07-15 14:35:00,79.93,79.97,79.89,79.93,17186.0,77.3372,77.3759,77.2985,77.3372,17186.0
2024-07-15 14:40:00,79.93,79.96,79.92,79.95,10446.0,77.3372,77.3662,77.3275,77.3566,10446.0
2024-07-15 14:45:00,79.96,79.97,79.9,79.91,16947.0,77.3662,77.3759,77.3082,77.3178,16947.0
2024-07-15 14:50:00,79.91,79.92,79.86,79.86,19833.0,77.3178,77.3275,77.2695,77.2695,19833.0
2024-07-15 14:55:00,79.87,79.96,79.87,79.95,22159.0,77.2791,77.3662,77.2791,77.3566,22159.0
2024-07-15 15:00:00,79.95,79.98,79.91,79.94,32695.0,77.3566,77.3856,77.3178,77.3469,32695.0
2024-07-15 15:05:00,79.94,79.96,79.91,79.95,25534.0,77.3469,77.3662,77.3178,77.3566,25534.0
2024-07-15 15:10:00,79.95,79.96,79.85,79.89,50496.0,77.3566,77.3662,77.2598,77.2985,50496.0
2024-07-15 15:15:00,79.88,79.92,79.88,79.92,19576.0,77.2888,77.3275,77.2888,77.3275,19576.0
2024-07-15 15:20:00,79.92,79.96,79.91,79.95,22743.0,77.3275,77.3662,77.3178,77.3566,22743.0
2024-07-15 15:25:00,79.96,79.98,79.91,79.92,34644.0,77.3662,77.3856,77.3178,77.3275,34644.0
2024-07-15 15:30:00,79.92,79.96,79.88,79.95,29848.0,77.3275,77.3662,77.2888,77.3566,29848.0
2024-07-15 15:35:00,79.95,79.98,79.89,79.91,37443.0,77.3566,77.3856,77.2985,77.3178,37443.0
2024-07-15 15:40:00,79.9,79.95,79.9,79.9,49577.0,77.3082,77.3566,77.3082,77.3082,49577.0
2024-07-15 15:45:00,79.89,79.99,79.88,79.97,40937.0,77.2985,77.3953,77.2888,77.3759,40937.0
2024-07-15 15:50:00,79.97,80.03,79.93,80.0,120223.0,77.3759,77.434,77.3372,77.4049,120223.0
2024-07-15 15:55:00,80.01,80.08,79.98,80.07,237149.0,77.4146,77.4823,77.3856,77.4727,237149.0
2024-07-16 09:30:00,80.5,80.62,80.26,80.4,55789.0,77.8887,78.0048,77.6565,77.792,55789.0
2024-07-16 09:35:00,80.43,80.52,80.31,80.41,16872.0,77.821,77.9081,77.7049,77.8016,16872.0
2024-07-16 09:40:00,80.4,80.52,80.27,80.52,10825.0,77.792,77.9081,77.6662,77.9081,10825.0
2024-07-16 09:45:00,80.53,80.62,80.41,80.41,24390.0,77.9177,78.0048,77.8016,77.8016,24390.0
2024-07-16 09:50:00,80.41,80.53,80.39,80.43,21589.0,77.8016,77.9177,77.7823,77.821,21589.0
2024-07-16 09:55:00,80.44,80.73,80.43,80.72,18750.0,77.8307,78.1112,77.821,78.1016,18750.0
2024-07-16 10:00:00,80.72,80.92,80.72,80.91,31781.0,78.1016,78.2951,78.1016,78.2854,31781.0
2024-07-16 10:05:00,80.89,81.04,80.87,80.91,84289.0,78.2661,78.4112,78.2467,78.2854,84289.0
2024-07-16 10:10:00,80.9,80.93,80.74,80.74,35573.0,78.2757,78.3048,78.1209,78.1209,35573.0
2024-07-16 10:15:00,80.78,80.82,80.72,80.73,18661.0,78.1596,78.1983,78.1016,78.1112,18661.0
2024-07-16 10:20:00,80.72,80.86,80.7,80.86,31550.0,78.1016,78.237,78.0822,78.237,31550.0
2024-07-16 10:25:00,80.86,80.88,80.8,80.82,21719.0,78.237,78.2564,78.179,78.1983,21719.0
2024-07-16 10:30:00,80.82,80.82,80.73,80.79,19944.0,78.1983,78.1983,78.1112,78.1693,19944.0
2024-07-16 10:35:00,80.8,80.86,80.77,80.78,12430.0,78.179,78.237,78.15,78.1596,12430.0
2024-07-16 10:40:00,80.79,80.79,80.67,80.68,15125.0,78.1693,78.1693,78.0532,78.0629,15125.0
2024-07-16 10:45:00,80.67,80.68,80.62,80.68,26968.0,78.0532,78.0629,78.0048,78.0629,26968.0
2024-07-16 10:50:00,80.69,80.83,80.68,80.79,11103.0,78.0725,78.208,78.0629,78.1693,11103.0
2024-07-16 10:55:00,80.78,80.8,80.71,80.77,20344.0,78.1596,78.179,78.0919,78.15,20344.0
2024-07-16 11:00:00,80.77,80.77,80.65,80.67,16306.0,78.15,78.15,78.0338,78.0532,16306.0
2024-07-16 11:05:00,80.67,80.8,80.66,80.8,56260.0,78.0532,78.179,78.0435,78.179,56260.0
2024-07-16 11:10:00,80.79,80.86,80.76,80.86,46454.0,78.1693,78.237,78.1403,78.237,46454.0
2024-07-16 11:15:00,80.85,80.89,80.82,80.89,28741.0,78.2274,78.2661,78.1983,78.2661,28741.0
2024-07-16 11:20:00,80.89,80.9,80.76,80.79,13876.0,78.2661,78.2757,78.1403,78.1693,13876.0
2024-07-16 11:25:00,80.79,80.81,80.77,80.78,37620.0,78.1693,78.1887,78.15,78.1596,37620.0
2024-07-16 11:30:00,80.78,80.9,80.77,80.88,39286.0,78.1596,78.2757,78.15,78.2564,39286.0
2024-07-16 11:35:00,80.88,80.95,80.84,80.86,31178.0,78.2564,78.3241,78.2177,78.237,31178.0
2024-07-16 11:40:00,80.85,80.88,80.81,80.82,5462.0,78.2274,78.2564,78.1887,78.1983,5462.0
2024-07-16 11:45:00,80.82,80.82,80.72,80.78,11855.0,78.1983,78.1983,78.1016,78.1596,11855.0
2024-07-16 11:50:00,80.8,80.8,80.74,80.79,11110.0,78.179,78.179,78.1209,78.1693,11110.0
2024-07-16 11:55:00,80.79,80.88,80.79,80.83,6339.0,78.1693,78.2564,78.1693,78.208,6339.0
2024-07-16 12:00:00,80.82,80.83,80.8,80.83,6512.0,78.1983,78.208,78.179,78.208,6512.0
2024-07-16 12:05:00,80.83,80.91,80.82,80.88,13795.0,78.208,78.2854,78.1983,78.2564,13795.0
2024-07-16 12:10:00,80.89,80.93,80.86,80.9,10859.0,78.2661,78.3048,78.237,78.2757,10859.0
2024-07-16 12:15:00,80.89,80.97,80.89,80.95,23454.0,78.2661,78.3435,78.2661,78.3241,23454.0
2024-07-16 12:20:00,80.95,80.96,80.91,80.92,11503.0,78.3241,78.3338,78.2854,78.2951,11503.0
2024-07-16 12:25:00,80.91,80.91,80.84,80.88,12915.0,78.2854,78.2854,78.2177,78.2564,12915.0
2024-07-16 12:30:00,80.87,80.96,80.87,80.93,15177.0,78.2467,78.3338,78.2467,78.3048,15177.0
2024-07-16 12:35:00,80.94,80.94,80.84,80.88,29070.0,78.3144,78.3144,78.2177,78.2564,29070.0
2024-07-16 12:40:00,80.88,80.88,80.8,80.84,8043.0,78.2564,78.2564,78.179,78.2177,8043.0
2024-07-16 12:45:00,80.85,80.91,80.83,80.9,10620.0,78.2274,78.2854,78.208,78.2757,10620.0
2024-07-16 12:50:00,80.9,80.9,80.85,80.85,6074.0,78.2757,78.2757,78.2274,78.2274,6074.0
2024-07-16 12:55:00,80.85,80.85,80.79,80.81,9125.0,78.2274,78.2274,78.1693,78.1887,9125.0
2024-07-16 13:00:00,80.8,80.88,80.8,80.86,5059.0,78.179,78.2564,78.179,78.237,5059.0
2024-07-16 13:05:00,80.85,80.91,80.85,80.88,7678.0,78.2274,78.2854,78.2274,78.2564,7678.0
2024-07-16 13:10:00,80.87,80.87,80.73,80.76,10208.0,78.2467,78.2467,78.1112,78.1403,10208.0
2024-07-16 13:15:00,80.75,80.75,80.65,80.7,20008.0,78.1306,78.1306,78.0338,78.0822,20008.0
2024-07-16 13:20:00,80.7,80.74,80.67,80.73,12727.0,78.0822,78.1209,78.0532,78.1112,12727.0
2024-07-16 13:25:00,80.73,80.78,80.72,80.76,9852.0,78.1112,78.1596,78.1016,78.1403,9852.0
2024-07-16 13:30:00,80.75,80.82,80.75,80.78,16510.0,78.1306,78.1983,78.1306,78.1596,16510.0
2024-07-16 13:35:00,80.79,80.8,80.73,80.73,16351.0,78.1693,78.179,78.1112,78.1112,16351.0
2024-07-16 13:40:00,80.74,80.77,80.74,80.76,7941.0,78.1209,78.15,78.1209,78.1403,7941.0
2024-07-16 13:45:00,80.76,80.79,80.75,80.77,13233.0,78.1403,78.1693,78.1306,78.15,13233.0
2024-07-16 13:50:00,80.77,80.81,80.74,80.81,7092.0,78.15,78.1887,78.1209,78.1887,7092.0
2024-07-16 13:55:00,80.82,80.84,80.8,80.8,7483.0,78.1983,78.2177,78.179,78.179,7483.0
2024-07-16 14:00:00,80.81,80.89,80.8,80.86,23155.0,78.1887,78.2661,78.179,78.237,23155.0
2024-07-16 14:05:00,80.86,80.87,80.83,80.84,7136.0,78.237,78.2467,78.208,78.2177,7136.0
2024-07-16 14:10:00,80.83,80.87,80.81,80.81,29550.0,78.208,78.2467,78.1887,78.1887,29550.0
2024-07-16 14:15:00,80.82,80.82,80.78,80.79,9007.0,78.1983,78.1983,78.1596,78.1693,9007.0
2024-07-16 14:20:00,80.78,80.84,80.75,80.75,16169.0,78.1596,78.2177,78.1306,78.1306,16169.0
2024-07-16 14:25:00,80.76,80.8,80.75,80.75,8812.0,78.1403,78.179,78.1306,78.1306,8812.0
2024-07-16 14:30:00,80.75,80.8,80.74,80.78,18828.0,78.1306,78.179,78.1209,78.1596,18828.0
2024-07-16 14:35:00,80.78,80.83,80.75,80.82,18586.0,78.1596,78.208,78.1306,78.1983,18586.0
2024-07-16 14:40:00,80.82,80.82,80.78,80.79,11518.0,78.1983,78.1983,78.1596,78.1693,11518.0
2024-07-16 14:45:00,80.78,80.81,80.74,80.8,14403.0,78.1596,78.1887,78.1209,78.179,14403.0
2024-07-16 14:50:00,80.79,80.84,80.78,80.82,14722.0,78.1693,78.2177,78.1596,78.1983,14722.0
2024-07-16 14:55:00,80.82,80.83,80.77,80.82,8972.0,78.1983,78.208,78.15,78.1983,8972.0
2024-07-16 15:00:00,80.82,80.83,80.75,80.75,8385.0,78.1983,78.208,78.1306,78.1306,8385.0
2024-07-16 15:05:00,80.76,80.77,80.72,80.76,11301.0,78.1403,78.15,78.1016,78.1403,11301.0
2024-07-16 15:10:00,80.76,80.81,80.75,80.77,14562.0,78.1403,78.1887,78.1306,78.15,14562.0
2024-07-16 15:15:00,80.77,80.79,80.75,80.77,11957.0,78.15,78.1693,78.1306,78.15,11957.0
2024-07-16 15:20:00,80.78,80.81,80.77,80.79,11293.0,78.1596,78.1887,78.15,78.1693,11293.0
2024-07-16 15:25:00,80.79,80.9,80.78,80.88,17063.0,78.1693,78.2757,78.1596,78.2564,17063.0
2024-07-16 15:30:00,80.88,81.02,80.87,80.98,55533.0,78.2564,78.3918,78.2467,78.3531,55533.0
2024-07-16 15:35:00,80.98,81.03,80.97,81.01,64891.0,78.3531,78.4015,78.3435,78.3822,64891.0
2024-07-16 15:40:00,81.0,81.06,80.99,81.06,39893.0,78.3725,78.4305,78.3628,78.4305,39893.0
2024-07-16 15:45:00,81.05,81.11,81.04,81.07,62568.0,78.4209,78.4789,78.4112,78.4402,62568.0
2024-07-16 15:50:00,81.06,81.19,81.05,81.16,159492.0,78.4305,78.5563,78.4209,78.5273,159492.0
2024-07-16 15:55:00,81.16,81.19,81.1,81.11,184057.0,78.5273,78.5563,78.4692,78.4789,184057.0
2024-07-17 09:30:00,81.38,81.72,81.18,81.72,116616.0,78.7402,79.0691,78.5467,79.0691,116616.0
2024-07-17 09:35:00,81.64,81.94,81.64,81.79,30270.0,78.9917,79.282,78.9917,79.1369,30270.0
2024-07-17 09:40:00,81.8,82.07,81.79,82.07,53710.0,79.1465,79.4078,79.1369,79.4078,53710.0
2024-07-17 09:45:00,82.08,82.17,82.03,82.15,84405.0,79.4175,79.5045,79.3691,79.4852,84405.0
2024-07-17 09:50:00,82.15,82.35,82.14,82.27,72102.0,79.4852,79.6787,79.4755,79.6013,72102.0
2024-07-17 09:55:00,82.25,82.32,82.16,82.16,22283.0,79.5819,79.6497,79.4949,79.4949,22283.0
2024-07-17 10:00:00,82.16,82.37,82.09,82.37,26647.0,79.4949,79.698,79.4271,79.698,26647.0
2024-07-17 10:05:00,82.36,82.38,82.28,82.38,32513.0,79.6884,79.7077,79.611,79.7077,32513.0
2024-07-17 10:10:00,82.37,82.65,82.35,82.63,54371.0,79.698,79.969,79.6787,79.9496,54371.0
2024-07-17 10:15:00,82.62,82.84,82.6,82.72,39009.0,79.9399,80.1528,79.9206,80.0367,39009.0
2024-07-17 10:20:00,82.71,82.73,82.43,82.45,29804.0,80.027,80.0464,79.7561,79.7755,29804.0
2024-07-17 10:25:00,82.42,82.63,82.41,82.62,24955.0,79.7464,79.9496,79.7368,79.9399,24955.0
2024-07-17 10:30:00,82.62,82.72,82.57,82.69,24911.0,79.9399,80.0367,79.8916,80.0077,24911.0
2024-07-17 10:35:00,82.71,82.79,82.49,82.5,32762.0,80.027,80.1044,79.8142,79.8238,32762.0
2024-07-17 10:40:00,82.51,82.54,82.45,82.45,22697.0,79.8335,79.8625,79.7755,79.7755,22697.0
2024-07-17 10:45:00,82.45,82.49,82.41,82.43,30397.0,79.7755,79.8142,79.7368,79.7561,30397.0
2024-07-17 10:50:00,82.42,82.53,82.39,82.5,29634.0,79.7464,79.8529,79.7174,79.8238,29634.0
2024-07-17 10:55:00,82.49,82.5,82.41,82.41,24514.0,79.8142,79.8238,79.7368,79.7368,24514.0
2024-07-17 11:00:00,82.39,82.44,82.31,82.36,14190.0,79.7174,79.7658,79.64,79.6884,14190.0
2024-07-17 11:05:00,82.37,82.48,82.37,82.41,15884.0,79.698,79.8045,79.698,79.7368,15884.0
2024-07-17 11:10:00,82.4,82.4,82.23,82.24,12553.0,79.7271,79.7271,79.5626,79.5723,12553.0
2024-07-17 11:15:00,82.24,82.28,82.2,82.26,29910.0,79.5723,79.611,79.5336,79.5916,29910.0
2024-07-17 11:20:00,82.28,82.32,82.23,82.25,7798.0,79.611,79.6497,79.5626,79.5819,7798.0
2024-07-17 11:25:00,82.25,82.31,82.25,82.29,9121.0,79.5819,79.64,79.5819,79.6206,9121.0
2024-07-17 11:30:00,82.29,82.31,82.25,82.27,15129.0,79.6206,79.64,79.5819,79.6013,15129.0
2024-07-17 11:35:00,82.28,82.35,82.26,82.34,14708.0,79.611,79.6787,79.5916,79.669,14708.0
2024-07-17 11:40:00,82.34,82.41,82.33,82.41,17396.0,79.669,79.7368,79.6593,79.7368,17396.0
2024-07-17 11:45:00,82.4,82.42,82.35,82.37,12882.0,79.7271,79.7464,79.6787,79.698,12882.0
2024-07-17 11:50:00,82.38,82.4,82.28,82.28,28470.0,79.7077,79.7271,79.611,79.611,28470.0
2024-07-17 11:55:00,82.28,82.34,82.24,82.27,13653.0,79.611,79.669,79.5723,79.6013,13653.0
2024-07-17 12:00:00,82.28,82.32,82.2,82.21,16721.0,79.611,79.6497,79.5336,79.5432,16721.0
2024-07-17 12:05:00,82.21,82.34,82.16,82.34,12719.0,79.5432,79.669,79.4949,79.669,12719.0
2024-07-17 12:10:00,82.35,82.4,82.27,82.27,13901.0,79.6787,79.7271,79.6013,79.6013,13901.0
2024-07-17 12:15:00,82.26,82.31,82.19,82.19,27420.0,79.5916,79.64,79.5239,79.5239,27420.0
2024-07-17 12:20:00,82.19,82.33,82.19,82.3,26067.0,79.5239,79.6593,79.5239,79.6303,26067.0
2024-07-17 12:25:00,82.31,82.35,82.27,82.27,28542.0,79.64,79.6787,79.6013,79.6013,28542.0
2024-07-17 12:30:00,82.27,82.31,82.24,82.26,13307.0,79.6013,79.64,79.5723,79.5916,13307.0
2024-07-17 12:35:00,82.26,82.32,82.25,82.29,20944.0,79.5916,79.6497,79.5819,79.6206,20944.0
2024-07-17 12:40:00,82.3,82.32,82.24,82.29,28771.0,79.6303,79.6497,79.5723,79.6206,28771.0
2024-07-17 12:45:00,82.29,82.42,82.27,82.42,21394.0,79.6206,79.7464,79.6013,79.7464,21394.0
2024-07-17 12:50:00,82.42,82.43,82.24,82.27,20880.0,79.7464,79.7561,79.5723,79.6013,20880.0
2024-07-17 12:55:00,82.27,82.33,82.25,82.31,34268.0,79.6013,79.6593,79.5819,79.64,34268.0
2024-07-17 13:00:00,82.32,82.33,82.25,82.27,11125.0,79.6497,79.6593,79.5819,79.6013,11125.0
2024-07-17 13:05:00,82.26,82.28,82.19,82.2,21649.0,79.5916,79.611,79.5239,79.5336,21649.0
2024-07-17 13:10:00,82.19,82.23,82.15,82.18,13263.0,79.5239,79.5626,79.4852,79.5142,13263.0
2024-07-17 13:15:00,82.19,82.21,82.11,82.21,17681.0,79.5239,79.5432,79.4465,79.5432,17681.0
2024-07-17 13:20:00,82.2,82.21,82.14,82.18,11270.0,79.5336,79.5432,79.4755,79.5142,11270.0
2024-07-17 13:25:00,82.16,82.19,82.06,82.07,18617.0,79.4949,79.5239,79.3981,79.4078,18617.0
2024-07-17 13:30:00,82.08,82.11,81.9,81.91,50569.0,79.4175,79.4465,79.2433,79.253,50569.0
2024-07-17 13:35:00,81.89,81.98,81.88,81.93,26167.0,79.2336,79.3207,79.2239,79.2723,26167.0
2024-07-17 13:40:00,81.93,81.97,81.89,81.93,41640.0,79.2723,79.311,79.2336,79.2723,41640.0
2024-07-17 13:45:00,81.92,81.98,81.91,81.96,22484.0,79.2626,79.3207,79.253,79.3013,22484.0
2024-07-17 13:50:00,81.98,82.03,81.97,81.99,50177.0,79.3207,79.3691,79.311,79.3304,50177.0
2024-07-17 13:55:00,81.99,82.06,81.97,82.03,37259.0,79.3304,79.3981,79.311,79.3691,37259.0
2024-07-17 14:00:00,82.02,82.05,81.94,81.94,67901.0,79.3594,79.3884,79.282,79.282,67901.0
2024-07-17 14:05:00,81.94,81.97,81.88,81.89,27157.0,79.282,79.311,79.2239,79.2336,27157.0
2024-07-17 14:10:00,81.89,81.98,81.86,81.98,16076.0,79.2336,79.3207,79.2046,79.3207,16076.0
2024-07-17 14:15:00,81.98,81.98,81.9,81.95,22721.0,79.3207,79.3207,79.2433,79.2917,22721.0
2024-07-17 14:20:00,81.95,81.99,81.93,81.93,46238.0,79.2917,79.3304,79.2723,79.2723,46238.0
2024-07-17 14:25:00,81.93,81.97,81.88,81.94,20218.0,79.2723,79.311,79.2239,79.282,20218.0
2024-07-17 14:30:00,81.94,82.1,81.94,82.09,42863.0,79.282,79.4368,79.282,79.4271,42863.0
2024-07-17 14:35:00,82.09,82.12,81.92,82.0,60668.0,79.4271,79.4562,79.2626,79.3401,60668.0
2024-07-17 14:40:00,82.0,82.11,82.0,82.11,37212.0,79.3401,79.4465,79.3401,79.4465,37212.0
2024-07-17 14:45:00,82.1,82.11,81.98,82.0,29227.0,79.4368,79.4465,79.3207,79.3401,29227.0
2024-07-17 14:50:00,82.0,82.02,81.93,81.98,21027.0,79.3401,79.3594,79.2723,79.3207,21027.0
2024-07-17 14:55:00,81.98,81.98,81.86,81.86,13677.0,79.3207,79.3207,79.2046,79.2046,13677.0
2024-07-17 15:00:00,81.84,81.86,81.62,81.62,50520.0,79.1852,79.2046,78.9724,78.9724,50520.0
2024-07-17 15:05:00,81.61,81.66,81.6,81.65,14143.0,78.9627,79.0111,78.953,79.0014,14143.0
2024-07-17 15:10:00,81.64,81.77,81.62,81.75,15825.0,78.9917,79.1175,78.9724,79.0982,15825.0
2024-07-17 15:15:00,81.73,81.8,81.72,81.75,48753.0,79.0788,79.1465,79.0691,79.0982,48753.0
2024-07-17 15:20:00,81.75,81.78,81.71,81.76,12994.0,79.0982,79.1272,79.0595,79.1078,12994.0
2024-07-17 15:25:00,81.75,81.78,81.72,81.72,20151.0,79.0982,79.1272,79.0691,79.0691,20151.0
2024-07-17 15:30:00,81.72,81.79,81.71,81.77,34094.0,79.0691,79.1369,79.0595,79.1175,34094.0
2024-07-17 15:35:00,81.77,81.82,81.65,81.69,31903.0,79.1175,79.1659,79.0014,79.0401,31903.0
2024-07-17 15:40:00,81.67,81.68,81.57,81.6,37916.0,79.0208,79.0304,78.924,78.953,37916.0
2024-07-17 15:45:00,81.6,81.61,81.46,81.47,53539.0,78.953,78.9627,78.8176,78.8272,53539.0
2024-07-17 15:50:00,81.46,81.56,81.46,81.5,61433.0,78.8176,78.9143,78.8176,78.8563,61433.0
2024-07-17 15:55:00,81.5,81.67,81.47,81.64,222166.0,78.8563,79.0208,78.8272,78.9917,222166.0
2024-07-18 09:30:00,81.06,81.5,81.06,81.39,49466.0,78.4305,78.8563,78.4305,78.7498,49466.0
2024-07-18 09:35:00,81.35,81.57,81.34,81.51,10959.0,78.7111,78.924,78.7015,78.8659,10959.0
2024-07-18 09:40:00,81.51,81.89,81.51,81.83,17140.0,78.8659,79.2336,78.8659,79.1756,17140.0
2024-07-18 09:45:00,81.84,81.94,81.71,81.81,24747.0,79.1852,79.282,79.0595,79.1562,24747.0
2024-07-18 09:50:00,81.78,81.94,81.77,81.91,11410.0,79.1272,79.282,79.1175,79.253,11410.0
2024-07-18 09:55:00,81.91,82.01,81.87,81.99,15713.0,79.253,79.3497,79.2143,79.3304,15713.0
2024-07-18 10:00:00,81.98,82.0,81.88,81.97,21461.0,79.3207,79.3401,79.2239,79.311,21461.0
2024-07-18 10:05:00,81.98,82.0,81.76,81.76,19491.0,79.3207,79.3401,79.1078,79.1078,19491.0
2024-07-18 10:10:00,81.75,81.75,81.65,81.66,13481.0,79.0982,79.0982,79.0014,79.0111,13481.0
2024-07-18 10:15:00,81.64,81.64,81.54,81.59,10413.0,78.9917,78.9917,78.895,78.9434,10413.0
2024-07-18 10:20:00,81.6,81.67,81.6,81.67,25240.0,78.953,79.0208,78.953,79.0208,25240.0
2024-07-18 10:25:00,81.65,81.7,81.58,81.66,18081.0,79.0014,79.0498,78.9337,79.0111,18081.0
2024-07-18 10:30:00,81.65,81.79,81.64,81.67,25176.0,79.0014,79.1369,78.9917,79.0208,25176.0
2024-07-18 10:35:00,81.67,81.67,81.58,81.61,13842.0,79.0208,79.0208,78.9337,78.9627,13842.0
2024-07-18 10:40:00,81.63,81.82,81.62,81.82,27134.0,78.9821,79.1659,78.9724,79.1659,27134.0
2024-07-18 10:45:00,81.83,81.87,81.76,81.84,14667.0,79.1756,79.2143,79.1078,79.1852,14667.0
2024-07-18 10:50:00,81.85,81.95,81.82,81.95,15380.0,79.1949,79.2917,79.1659,79.2917,15380.0
2024-07-18 10:55:00,81.96,81.98,81.87,81.94,17162.0,79.3013,79.3207,79.2143,79.282,17162.0
2024-07-18 11:00:00,81.94,82.04,81.9,81.98,18842.0,79.282,79.3788,79.2433,79.3207,18842.0
2024-07-18 11:05:00,82.0,82.03,81.92,81.97,36644.0,79.3401,79.3691,79.2626,79.311,36644.0
2024-07-18 11:10:00,81.99,82.12,81.96,82.12,8517.0,79.3304,79.4562,79.3013,79.4562,8517.0
2024-07-18 11:15:00,82.12,82.13,81.96,82.03,50399.0,79.4562,79.4658,79.3013,79.3691,50399.0
2024-07-18 11:20:00,82.04,82.18,82.02,82.14,37106.0,79.3788,79.5142,79.3594,79.4755,37106.0
2024-07-18 11:25:00,82.15,82.18,82.03,82.15,44856.0,79.4852,79.5142,79.3691,79.4852,44856.0
2024-07-18 11:30:00,82.17,82.26,82.13,82.22,21253.0,79.5045,79.5916,79.4658,79.5529,21253.0
2024-07-18 11:35:00,82.22,82.22,82.07,82.07,81716.0,79.5529,79.5529,79.4078,79.4078,81716.0
2024-07-18 11:40:00,82.05,82.09,81.96,81.96,12714.0,79.3884,79.4271,79.3013,79.3013,12714.0
2024-07-18 11:45:00,81.95,81.99,81.9,81.9,18363.0,79.2917,79.3304,79.2433,79.2433,18363.0
2024-07-18 11:50:00,81.91,81.92,81.8,81.83,10083.0,79.253,79.2626,79.1465,79.1756,10083.0
2024-07-18 11:55:00,81.83,81.89,81.82,81.89,11435.0,79.1756,79.2336,79.1659,79.2336,11435.0
2024-07-18 12:00:00,81.91,82.09,81.86,82.04,17607.0,79.253,79.4271,79.2046,79.3788,17607.0
2024-07-18 12:05:00,82.03,82.03,81.95,81.98,23332.0,79.3691,79.3691,79.2917,79.3207,23332.0
2024-07-18 12:10:00,81.98,81.98,81.88,81.92,16348.0,79.3207,79.3207,79.2239,79.2626,16348.0
2024-07-18 12:15:00,81.91,81.92,81.84,81.89,14845.0,79.253,79.2626,79.1852,79.2336,14845.0
2024-07-18 12:20:00,81.88,81.88,81.79,81.84,11795.0,79.2239,79.2239,79.1369,79.1852,11795.0
2024-07-18 12:25:00,81.82,81.88,81.8,81.82,11646.0,79.1659,79.2239,79.1465,79.1659,11646.0
2024-07-18 12:30:00,81.81,81.87,81.8,81.84,8267.0,79.1562,79.2143,79.1465,79.1852,8267.0
2024-07-18 12:35:00,81.84,81.84,81.76,81.78,10505.0,79.1852,79.1852,79.1078,79.1272,10505.0
2024-07-18 12:40:00,81.79,81.84,81.69,81.73,35912.0,79.1369,79.1852,79.0401,79.0788,35912.0
2024-07-18 12:45:00,81.73,81.75,81.62,81.74,22874.0,79.0788,79.0982,78.9724,79.0885,22874.0
2024-07-18 12:50:00,81.74,81.74,81.59,81.64,34938.0,79.0885,79.0885,78.9434,78.9917,34938.0
2024-07-18 12:55:00,81.64,81.67,81.61,81.66,10500.0,78.9917,79.0208,78.9627,79.0111,10500.0
2024-07-18 13:00:00,81.66,81.7,81.64,81.69,14377.0,79.0111,79.0498,78.9917,79.0401,14377.0
2024-07-18 13:05:00,81.69,81.71,81.59,81.6,5842.0,79.0401,79.0595,78.9434,78.953,5842.0
2024-07-18 13:10:00,81.61,81.63,81.59,81.63,4764.0,78.9627,78.9821,78.9434,78.9821,4764.0
2024-07-18 13:15:00,81.64,81.65,81.59,81.64,13260.0,78.9917,79.0014,78.9434,78.9917,13260.0
2024-07-18 13:20:00,81.64,81.66,81.57,81.59,6870.0,78.9917,79.0111,78.924,78.9434,6870.0
2024-07-18 13:25:00,81.58,81.7,81.58,81.69,8881.0,78.9337,79.0498,78.9337,79.0401,8881.0
2024-07-18 13:30:00,81.69,81.7,81.63,81.64,10102.0,79.0401,79.0498,78.9821,78.9917,10102.0
2024-07-18 13:35:00,81.63,81.72,81.62,81.7,17634.0,78.9821,79.0691,78.9724,79.0498,17634.0
2024-07-18 13:40:00,81.69,81.7,81.67,81.7,8210.0,79.0401,79.0498,79.0208,79.0498,8210.0
2024-07-18 13:45:00,81.69,81.7,81.65,81.66,7662.0,79.0401,79.0498,79.0014,79.0111,7662.0
2024-07-18 13:50:00,81.66,81.71,81.62,81.7,15355.0,79.0111,79.0595,78.9724,79.0498,15355.0
2024-07-18 13:55:00,81.69,81.69,81.58,81.59,14698.0,79.0401,79.0401,78.9337,78.9434,14698.0
2024-07-18 14:00:00,81.6,81.65,81.6,81.65,9673.0,78.953,79.0014,78.953,79.0014,9673.0
2024-07-18 14:05:00,81.65,81.65,81.49,81.49,10364.0,79.0014,79.0014,78.8466,78.8466,10364.0
2024-07-18 14:10:00,81.5,81.59,81.49,81.58,11817.0,78.8563,78.9434,78.8466,78.9337,11817.0
2024-07-18 14:15:00,81.58,81.58,81.48,81.56,13531.0,78.9337,78.9337,78.8369,78.9143,13531.0
2024-07-18 14:20:00,81.56,81.57,81.48,81.52,18925.0,78.9143,78.924,78.8369,78.8756,18925.0
2024-07-18 14:25:00,81.52,81.55,81.48,81.51,12170.0,78.8756,78.9046,78.8369,78.8659,12170.0
2024-07-18 14:30:00,81.51,81.55,81.44,81.45,9465.0,78.8659,78.9046,78.7982,78.8079,9465.0
2024-07-18 14:35:00,81.44,81.46,81.41,81.42,15072.0,78.7982,78.8176,78.7692,78.7789,15072.0
2024-07-18 14:40:00,81.42,81.45,81.38,81.43,15126.0,78.7789,78.8079,78.7402,78.7885,15126.0
2024-07-18 14:45:00,81.42,81.46,81.37,81.37,8786.0,78.7789,78.8176,78.7305,78.7305,8786.0
2024-07-18 14:50:00,81.36,81.42,81.33,81.37,17210.0,78.7208,78.7789,78.6918,78.7305,17210.0
2024-07-18 14:55:00,81.37,81.48,81.37,81.39,18234.0,78.7305,78.8369,78.7305,78.7498,18234.0
2024-07-18 15:00:00,81.4,81.47,81.4,81.44,20471.0,78.7595,78.8272,78.7595,78.7982,20471.0
2024-07-18 15:05:00,81.44,81.47,81.39,81.44,12858.0,78.7982,78.8272,78.7498,78.7982,12858.0
2024-07-18 15:10:00,81.44,81.48,81.35,81.42,14438.0,78.7982,78.8369,78.7111,78.7789,14438.0
2024-07-18 15:15:00,81.43,81.46,81.39,81.4,16155.0,78.7885,78.8176,78.7498,78.7595,16155.0
2024-07-18 15:20:00,81.4,81.41,81.36,81.37,41006.0,78.7595,78.7692,78.7208,78.7305,41006.0
2024-07-18 15:25:00,81.38,81.53,81.38,81.51,17707.0,78.7402,78.8853,78.7402,78.8659,17707.0
2024-07-18 15:30:00,81.51,81.62,81.5,81.61,28649.0,78.8659,78.9724,78.8563,78.9627,28649.0
2024-07-18 15:35:00,81.63,81.65,81.48,81.48,14276.0,78.9821,79.0014,78.8369,78.8369,14276.0
2024-07-18 15:40:00,81.47,81.48,81.37,81.39,35230.0,78.8272,78.8369,78.7305,78.7498,35230.0
2024-07-18 15:45:00,81.39,81.48,81.36,81.46,34731.0,78.7498,78.8369,78.7208,78.8176,34731.0
2024-07-18 15:50:00,81.46,81.49,81.33,81.33,72908.0,78.8176,78.8466,78.6918,78.6918,72908.0
2024-07-18 15:55:00,81.33,81.38,81.27,81.29,197686.0,78.6918,78.7402,78.6337,78.6531,197686.0
2024-07-19 09:30:00,81.83,81.83,81.33,81.34,289535.0,79.1756,79.1756,78.6918,78.7015,289535.0
2024-07-19 09:35:00,81.38,81.57,81.25,81.55,12974.0,78.7402,78.924,78.6144,78.9046,12974.0
2024-07-19 09:40:00,81.59,81.6,81.36,81.48,11929.0,78.9434,78.953,78.7208,78.8369,11929.0
2024-07-19 09:45:00,81.46,81.53,81.35,81.41,19134.0,78.8176,78.8853,78.7111,78.7692,19134.0
2024-07-19 09:50:00,81.41,81.41,81.27,81.32,17459.0,78.7692,78.7692,78.6337,78.6821,17459.0
2024-07-19 09:55:00,81.3,81.48,81.29,81.48,21441.0,78.6628,78.8369,78.6531,78.8369,21441.0
2024-07-19 10:00:00,81.48,81.63,81.48,81.58,13752.0,78.8369,78.9821,78.8369,78.9337,13752.0
2024-07-19 10:05:00,81.57,81.65,81.52,81.6,16996.0,78.924,79.0014,78.8756,78.953,16996.0
2024-07-19 10:10:00,81.63,81.7,81.6,81.64,8123.0,78.9821,79.0498,78.953,78.9917,8123.0
2024-07-19 10:15:00,81.64,81.64,81.51,81.55,11601.0,78.9917,78.9917,78.8659,78.9046,11601.0
2024-07-19 10:20:00,81.56,81.56,81.46,81.47,7266.0,78.9143,78.9143,78.8176,78.8272,7266.0
2024-07-19 10:25:00,81.47,81.47,81.4,81.46,8620.0,78.8272,78.8272,78.7595,78.8176,8620.0
2024-07-19 10:30:00,81.47,81.52,81.41,81.45,12331.0,78.8272,78.8756,78.7692,78.8079,12331.0
2024-07-19 10:35:00,81.47,81.52,81.46,81.48,9076.0,78.8272,78.8756,78.8176,78.8369,9076.0
2024-07-19 10:40:00,81.49,81.55,81.46,81.48,11314.0,78.8466,78.9046,78.8176,78.8369,11314.0
2024-07-19 10:45:00,81.48,81.52,81.39,81.42,7378.0,78.8369,78.8756,78.7498,78.7789,7378.0
2024-07-19 10:50:00,81.41,81.43,81.28,81.31,16236.0,78.7692,78.7885,78.6434,78.6724,16236.0
2024-07-19 10:55:00,81.31,81.32,81.13,81.13,13183.0,78.6724,78.6821,78.4983,78.4983,13183.0
2024-07-19 11:00:00,81.13,81.15,81.06,81.09,8971.0,78.4983,78.5176,78.4305,78.4596,8971.0
2024-07-19 11:05:00,81.09,81.28,81.05,81.28,13852.0,78.4596,78.6434,78.4209,78.6434,13852.0
2024-07-19 11:10:00,81.28,81.3,81.24,81.26,10442.0,78.6434,78.6628,78.6047,78.6241,10442.0
2024-07-19 11:15:00,81.27,81.33,81.19,81.3,40416.0,78.6337,78.6918,78.5563,78.6628,40416.0
2024-07-19 11:20:00,81.3,81.36,81.29,81.3,12290.0,78.6628,78.7208,78.6531,78.6628,12290.0
2024-07-19 11:25:00,81.3,81.31,81.22,81.22,17264.0,78.6628,78.6724,78.5854,78.5854,17264.0
2024-07-19 11:30:00,81.21,81.25,81.19,81.22,5949.0,78.5757,78.6144,78.5563,78.5854,5949.0
2024-07-19 11:35:00,81.22,81.31,81.22,81.29,7335.0,78.5854,78.6724,78.5854,78.6531,7335.0
2024-07-19 11:40:00,81.28,81.36,81.22,81.22,36826.0,78.6434,78.7208,78.5854,78.5854,36826.0
2024-07-19 11:45:00,81.2,81.26,81.18,81.25,32975.0,78.566,78.6241,78.5467,78.6144,32975.0
2024-07-19 11:50:00,81.24,81.3,81.24,81.26,44706.0,78.6047,78.6628,78.6047,78.6241,44706.0
2024-07-19 11:55:00,81.26,81.27,81.11,81.21,26259.0,78.6241,78.6337,78.4789,78.5757,26259.0
2024-07-19 12:00:00,81.21,81.35,81.2,81.35,6293.0,78.5757,78.7111,78.566,78.7111,6293.0
2024-07-19 12:05:00,81.36,81.44,81.36,81.4,9592.0,78.7208,78.7982,78.7208,78.7595,9592.0
2024-07-19 12:10:00,81.4,81.41,81.26,81.29,13925.0,78.7595,78.7692,78.6241,78.6531,13925.0
2024-07-19 12:15:00,81.3,81.39,81.3,81.36,11303.0,78.6628,78.7498,78.6628,78.7208,11303.0
2024-07-19 12:20:00,81.36,81.37,81.2,81.24,10039.0,78.7208,78.7305,78.566,78.6047,10039.0
2024-07-19 12:25:00,81.24,81.27,81.19,81.19,8280.0,78.6047,78.6337,78.5563,78.5563,8280.0
2024-07-19 12:30:00,81.17,81.19,81.14,81.18,8054.0,78.537,78.5563,78.5079,78.5467,8054.0
2024-07-19 12:35:00,81.17,81.2,81.15,81.17,9371.0,78.537,78.566,78.5176,78.537,9371.0
2024-07-19 12:40:00,81.16,81.19,81.15,81.17,5182.0,78.5273,78.5563,78.5176,78.537,5182.0
2024-07-19 12:45:00,81.18,81.21,81.15,81.21,11228.0,78.5467,78.5757,78.5176,78.5757,11228.0
2024-07-19 12:50:00,81.21,81.21,81.14,81.15,10892.0,78.5757,78.5757,78.5079,78.5176,10892.0
2024-07-19 12:55:00,81.15,81.17,81.13,81.15,8628.0,78.5176,78.537,78.4983,78.5176,8628.0
2024-07-19 13:00:00,81.14,81.14,81.05,81.07,11277.0,78.5079,78.5079,78.4209,78.4402,11277.0
2024-07-19 13:05:00,81.09,81.17,81.07,81.17,6400.0,78.4596,78.537,78.4402,78.537,6400.0
2024-07-19 13:10:00,81.16,81.18,81.14,81.16,13628.0,78.5273,78.5467,78.5079,78.5273,13628.0
2024-07-19 13:15:00,81.16,81.19,81.15,81.18,11673.0,78.5273,78.5563,78.5176,78.5467,11673.0
2024-07-19 13:20:00,81.18,81.2,81.16,81.17,10327.0,78.5467,78.566,78.5273,78.537,10327.0
2024-07-19 13:25:00,81.17,81.21,81.15,81.16,9640.0,78.537,78.5757,78.5176,78.5273,9640.0
2024-07-19 13:30:00,81.16,81.18,81.07,81.07,12337.0,78.5273,78.5467,78.4402,78.4402,12337.0
2024-07-19 13:35:00,81.08,81.11,81.04,81.1,14240.0,78.4499,78.4789,78.4112,78.4692,14240.0
2024-07-19 13:40:00,81.08,81.1,81.05,81.06,11218.0,78.4499,78.4692,78.4209,78.4305,11218.0
2024-07-19 13:45:00,81.07,81.17,81.07,81.16,8726.0,78.4402,78.537,78.4402,78.5273,8726.0
2024-07-19 13:50:00,81.15,81.27,81.14,81.27,11372.0,78.5176,78.6337,78.5079,78.6337,11372.0
2024-07-19 13:55:00,81.28,81.29,81.22,81.24,10037.0,78.6434,78.6531,78.5854,78.6047,10037.0
2024-07-19 14:00:00,81.24,81.28,81.23,81.26,10840.0,78.6047,78.6434,78.595,78.6241,10840.0
2024-07-19 14:05:00,81.27,81.34,81.26,81.31,10267.0,78.6337,78.7015,78.6241,78.6724,10267.0
2024-07-19 14:10:00,81.3,81.32,81.26,81.31,7893.0,78.6628,78.6821,78.6241,78.6724,7893.0
2024-07-19 14:15:00,81.31,81.32,81.29,81.29,7321.0,78.6724,78.6821,78.6531,78.6531,7321.0
2024-07-19 14:20:00,81.3,81.31,81.27,81.27,10326.0,78.6628,78.6724,78.6337,78.6337,10326.0
2024-07-19 14:25:00,81.28,81.3,81.23,81.24,8299.0,78.6434,78.6628,78.595,78.6047,8299.0
2024-07-19 14:30:00,81.24,81.27,81.23,81.26,7779.0,78.6047,78.6337,78.595,78.6241,7779.0
2024-07-19 14:35:00,81.27,81.33,81.26,81.33,8218.0,78.6337,78.6918,78.6241,78.6918,8218.0
2024-07-19 14:40:00,81.33,81.34,81.2,81.2,8615.0,78.6918,78.7015,78.566,78.566,8615.0
2024-07-19 14:45:00,81.2,81.22,81.18,81.2,5956.0,78.566,78.5854,78.5467,78.566,5956.0
2024-07-19 14:50:00,81.2,81.23,81.18,81.22,10644.0,78.566,78.595,78.5467,78.5854,10644.0
2024-07-19 14:55:00,81.23,81.24,81.18,81.21,15647.0,78.595,78.6047,78.5467,78.5757,15647.0
2024-07-19 15:00:00,81.22,81.33,81.21,81.31,11954.0,78.5854,78.6918,78.5757,78.6724,11954.0
2024-07-19 15:05:00,81.31,81.37,81.28,81.36,10849.0,78.6724,78.7305,78.6434,78.7208,10849.0
2024-07-19 15:10:00,81.37,81.41,81.36,81.38,10066.0,78.7305,78.7692,78.7208,78.7402,10066.0
2024-07-19 15:15:00,81.38,81.41,81.37,81.39,7997.0,78.7402,78.7692,78.7305,78.7498,7997.0
2024-07-19 15:20:00,81.38,81.4,81.36,81.38,11239.0,78.7402,78.7595,78.7208,78.7402,11239.0
2024-07-19 15:25:00,81.37,81.39,81.34,81.34,16687.0,78.7305,78.7498,78.7015,78.7015,16687.0
2024-07-19 15:30:00,81.35,81.45,81.34,81.35,28077.0,78.7111,78.8079,78.7015,78.7111,28077.0
2024-07-19 15:35:00,81.36,81.41,81.36,81.41,24794.0,78.7208,78.7692,78.7208,78.7692,24794.0
2024-07-19 15:40:00,81.41,81.41,81.35,81.38,17965.0,78.7692,78.7692,78.7111,78.7402,17965.0
2024-07-19 15:45:00,81.39,81.43,81.37,81.42,26023.0,78.7498,78.7885,78.7305,78.7789,26023.0
2024-07-19 15:50:00,81.42,81.55,81.32,81.33,60926.0,78.7789,78.9046,78.6821,78.6918,60926.0
2024-07-19 15:55:00,81.33,81.45,81.32,81.43,198191.0,78.6918,78.8079,78.6821,78.7885,198191.0
2024-07-22 09:30:00,81.48,81.6,81.33,81.37,58201.0,78.8369,78.953,78.6918,78.7305,58201.0
2024-07-22 09:35:00,81.41,81.72,81.41,81.7,25332.0,78.7692,79.0691,78.7692,79.0498,25332.0
2024-07-22 09:40:00,81.72,81.88,81.69,81.84,29036.0,79.0691,79.2239,79.0401,79.1852,29036.0
2024-07-22 09:45:00,81.85,81.91,81.77,81.89,19588.0,79.1949,79.253,79.1175,79.2336,19588.0
2024-07-22 09:50:00,81.89,81.91,81.68,81.73,15529.0,79.2336,79.253,79.0304,79.0788,15529.0
2024-07-22 09:55:00,81.7,81.75,81.6,81.65,8799.0,79.0498,79.0982,78.953,79.0014,8799.0
2024-07-22 10:00:00,81.66,81.89,81.61,81.88,19223.0,79.0111,79.2336,78.9627,79.2239,19223.0
2024-07-22 10:05:00,81.85,81.93,81.8,81.89,18490.0,79.1949,79.2723,79.1465,79.2336,18490.0
2024-07-22 10:10:00,81.89,81.97,81.84,81.85,17067.0,79.2336,79.311,79.1852,79.1949,17067.0
2024-07-22 10:15:00,81.81,81.86,81.78,81.81,17734.0,79.1562,79.2046,79.1272,79.1562,17734.0
2024-07-22 10:20:00,81.85,81.96,81.82,81.92,15848.0,79.1949,79.3013,79.1659,79.2626,15848.0
2024-07-22 10:25:00,81.94,82.03,81.85,81.85,43283.0,79.282,79.3691,79.1949,79.1949,43283.0
2024-07-22 10:30:00,81.85,81.9,81.81,81.87,18355.0,79.1949,79.2433,79.1562,79.2143,18355.0
2024-07-22 10:35:00,81.86,81.91,81.8,81.87,18085.0,79.2046,79.253,79.1465,79.2143,18085.0
2024-07-22 10:40:00,81.87,81.96,81.83,81.96,12558.0,79.2143,79.3013,79.1756,79.3013,12558.0
2024-07-22 10:45:00,81.95,82.01,81.89,81.98,10261.0,79.2917,79.3497,79.2336,79.3207,10261.0
2024-07-22 10:50:00,81.97,82.03,81.97,82.03,7460.0,79.311,79.3691,79.311,79.3691,7460.0
2024-07-22 10:55:00,82.03,82.12,82.01,82.1,19296.0,79.3691,79.4562,79.3497,79.4368,19296.0
2024-07-22 11:00:00,82.11,82.17,82.07,82.08,9238.0,79.4465,79.5045,79.4078,79.4175,9238.0
2024-07-22 11:05:00,82.09,82.1,82.03,82.09,8695.0,79.4271,79.4368,79.3691,79.4271,8695.0
2024-07-22 11:10:00,82.08,82.08,82.01,82.08,7412.0,79.4175,79.4175,79.3497,79.4175,7412.0
2024-07-22 11:15:00,82.1,82.15,82.1,82.13,7687.0,79.4368,79.4852,79.4368,79.4658,7687.0
2024-07-22 11:20:00,82.13,82.13,82.05,82.08,12976.0,79.4658,79.4658,79.3884,79.4175,12976.0
2024-07-22 11:25:00,82.07,82.11,82.05,82.07,17497.0,79.4078,79.4465,79.3884,79.4078,17497.0
2024-07-22 11:30:00,82.07,82.15,82.07,82.14,20976.0,79.4078,79.4852,79.4078,79.4755,20976.0
2024-07-22 11:35:00,82.13,82.14,82.03,82.03,11224.0,79.4658,79.4755,79.3691,79.3691,11224.0
2024-07-22 11:40:00,82.03,82.03,81.93,81.96,9012.0,79.3691,79.3691,79.2723,79.3013,9012.0
2024-07-22 11:45:00,81.96,82.03,81.93,81.94,7387.0,79.3013,79.3691,79.2723,79.282,7387.0
2024-07-22 11:50:00,81.93,81.99,81.92,81.93,8311.0,79.2723,79.3304,79.2626,79.2723,8311.0
2024-07-22 11:55:00,81.93,81.95,81.9,81.91,8929.0,79.2723,79.2917,79.2433,79.253,8929.0
2024-07-22 12:00:00,81.91,81.94,81.87,81.88,15324.0,79.253,79.282,79.2143,79.2239,15324.0
2024-07-22 12:05:00,81.88,81.89,81.8,81.86,76307.0,79.2239,79.2336,79.1465,79.2046,76307.0
2024-07-22 12:10:00,81.87,81.88,81.78,81.81,34785.0,79.2143,79.2239,79.1272,79.1562,34785.0
2024-07-22 12:15:00,81.8,81.8,81.73,81.75,32706.0,79.1465,79.1465,79.0788,79.0982,32706.0
2024-07-22 12:20:00,81.75,81.77,81.65,81.67,47068.0,79.0982,79.1175,79.0014,79.0208,47068.0
2024-07-22 12:25:00,81.67,81.75,81.67,81.69,15737.0,79.0208,79.0982,79.0208,79.0401,15737.0
2024-07-22 12:30:00,81.68,81.68,81.58,81.6,36157.0,79.0304,79.0304,78.9337,78.953,36157.0
2024-07-22 12:35:00,81.6,81.67,81.59,81.65,11786.0,78.953,79.0208,78.9434,79.0014,11786.0
2024-07-22 12:40:00,81.64,81.69,81.61,81.67,9121.0,78.9917,79.0401,78.9627,79.0208,9121.0
2024-07-22 12:45:00,81.68,81.68,81.61,81.62,5072.0,79.0304,79.0304,78.9627,78.9724,5072.0
2024-07-22 12:50:00,81.63,81.75,81.63,81.73,7817.0,78.9821,79.0982,78.9821,79.0788,7817.0
2024-07-22 12:55:00,81.74,81.8,81.73,81.79,6573.0,79.0885,79.1465,79.0788,79.1369,6573.0
2024-07-22 13:00:00,81.79,81.93,81.79,81.92,8804.0,79.1369,79.2723,79.1369,79.2626,8804.0
2024-07-22 13:05:00,81.94,81.98,81.92,81.98,5949.0,79.282,79.3207,79.2626,79.3207,5949.0
2024-07-22 13:10:00,81.98,82.07,81.97,82.07,11180.0,79.3207,79.4078,79.311,79.4078,11180.0
2024-07-22 13:15:00,82.07,82.14,82.06,82.12,8652.0,79.4078,79.4755,79.3981,79.4562,8652.0
2024-07-22 13:20:00,82.13,82.13,82.03,82.03,9239.0,79.4658,79.4658,79.3691,79.3691,9239.0
2024-07-22 13:25:00,82.02,82.03,81.97,81.97,6830.0,79.3594,79.3691,79.311,79.311,6830.0
2024-07-22 13:30:00,81.98,82.04,81.96,82.01,17969.0,79.3207,79.3788,79.3013,79.3497,17969.0
2024-07-22 13:35:00,82.02,82.04,81.96,82.04,6301.0,79.3594,79.3788,79.3013,79.3788,6301.0
2024-07-22 13:40:00,82.05,82.09,82.03,82.06,10106.0,79.3884,79.4271,79.3691,79.3981,10106.0
2024-07-22 13:45:00,82.05,82.09,82.04,82.05,16369.0,79.3884,79.4271,79.3788,79.3884,16369.0
2024-07-22 13:50:00,82.04,82.06,82.03,82.06,11608.0,79.3788,79.3981,79.3691,79.3981,11608.0
2024-07-22 13:55:00,82.06,82.08,82.02,82.02,5853.0,79.3981,79.4175,79.3594,79.3594,5853.0
2024-07-22 14:00:00,82.02,82.03,81.94,81.96,7222.0,79.3594,79.3691,79.282,79.3013,7222.0
2024-07-22 14:05:00,81.96,82.0,81.95,81.96,8067.0,79.3013,79.3401,79.2917,79.3013,8067.0
2024-07-22 14:10:00,81.96,81.97,81.89,81.91,5694.0,79.3013,79.311,79.2336,79.253,5694.0
2024-07-22 14:15:00,81.92,81.95,81.9,81.93,10894.0,79.2626,79.2917,79.2433,79.2723,10894.0
2024-07-22 14:20:00,81.92,81.98,81.91,81.98,9161.0,79.2626,79.3207,79.253,79.3207,9161.0
2024-07-22 14:25:00,81.98,81.98,81.95,81.95,4168.0,79.3207,79.3207,79.2917,79.2917,4168.0
2024-07-22 14:30:00,81.94,82.0,81.9,82.0,12722.0,79.282,79.3401,79.2433,79.3401,12722.0
2024-07-22 14:35:00,82.0,82.04,82.0,82.04,4831.0,79.3401,79.3788,79.3401,79.3788,4831.0
2024-07-22 14:40:00,82.03,82.13,82.03,82.11,10948.0,79.3691,79.4658,79.3691,79.4465,10948.0
2024-07-22 14:45:00,82.11,82.12,82.03,82.04,8275.0,79.4465,79.4562,79.3691,79.3788,8275.0
2024-07-22 14:50:00,82.03,82.03,81.96,81.97,8533.0,79.3691,79.3691,79.3013,79.311,8533.0
2024-07-22 14:55:00,81.98,82.0,81.97,81.99,13176.0,79.3207,79.3401,79.311,79.3304,13176.0
2024-07-22 15:00:00,81.98,81.98,81.9,81.92,16780.0,79.3207,79.3207,79.2433,79.2626,16780.0
2024-07-22 15:05:00,81.92,81.97,81.92,81.93,11056.0,79.2626,79.311,79.2626,79.2723,11056.0
2024-07-22 15:10:00,81.94,82.0,81.94,81.94,9832.0,79.282,79.3401,79.282,79.282,9832.0
2024-07-22 15:15:00,81.96,81.99,81.93,81.94,11707.0,79.3013,79.3304,79.2723,79.282,11707.0
2024-07-22 15:20:00,81.95,81.97,81.91,81.97,15577.0,79.2917,79.311,79.253,79.311,15577.0
2024-07-22 15:25:00,81.96,82.02,81.96,81.98,30561.0,79.3013,79.3594,79.3013,79.3207,30561.0
2024-07-22 15:30:00,81.98,82.0,81.92,81.95,20146.0,79.3207,79.3401,79.2626,79.2917,20146.0
2024-07-22 15:35:00,81.95,82.03,81.93,82.0,17570.0,79.2917,79.3691,79.2723,79.3401,17570.0
2024-07-22 15:40:00,82.01,82.01,81.91,81.92,14533.0,79.3497,79.3497,79.253,79.2626,14533.0
2024-07-22 15:45:00,81.92,81.94,81.79,81.81,39931.0,79.2626,79.282,79.1369,79.1562,39931.0
2024-07-22 15:50:00,81.81,81.95,81.81,81.87,56956.0,79.1562,79.2917,79.1562,79.2143,56956.0
2024-07-22 15:55:00,81.88,81.9,81.8,81.85,150386.0,79.2239,79.2433,79.1465,79.1949,150386.0
2024-07-23 09:30:00,81.74,81.74,81.5,81.6,34778.0,79.0885,79.0885,78.8563,78.953,34778.0
2024-07-23 09:35:00,81.57,81.7,81.51,81.67,13549.0,78.924,79.0498,78.8659,79.0208,13549.0
2024-07-23 09:40:00,81.63,81.67,81.51,81.52,17668.0,78.9821,79.0208,78.8659,78.8756,17668.0
2024-07-23 09:45:00,81.51,81.72,81.5,81.61,13932.0,78.8659,79.0691,78.8563,78.9627,13932.0
2024-07-23 09:50:00,81.65,81.68,81.44,81.47,11103.0,79.0014,79.0304,78.7982,78.8272,11103.0
2024-07-23 09:55:00,81.47,81.65,81.47,81.55,13458.0,78.8272,79.0014,78.8272,78.9046,13458.0
2024-07-23 10:00:00,81.53,81.8,81.52,81.74,15168.0,78.8853,79.1465,78.8756,79.0885,15168.0
2024-07-23 10:05:00,81.74,81.76,81.59,81.6,10397.0,79.0885,79.1078,78.9434,78.953,10397.0
2024-07-23 10:10:00,81.59,81.69,81.55,81.62,14583.0,78.9434,79.0401,78.9046,78.9724,14583.0
2024-07-23 10:15:00,81.62,81.65,81.53,81.53,12846.0,78.9724,79.0014,78.8853,78.8853,12846.0
2024-07-23 10:20:00,81.52,81.61,81.46,81.6,27208.0,78.8756,78.9627,78.8176,78.953,27208.0
2024-07-23 10:25:00,81.59,81.65,81.59,81.6,7730.0,78.9434,79.0014,78.9434,78.953,7730.0
2024-07-23 10:30:00,81.59,81.73,81.57,81.62,20290.0,78.9434,79.0788,78.924,78.9724,20290.0
2024-07-23 10:35:00,81.6,81.6,81.52,81.57,8568.0,78.953,78.953,78.8756,78.924,8568.0
2024-07-23 10:40:00,81.56,81.59,81.53,81.56,16919.0,78.9143,78.9434,78.8853,78.9143,16919.0
2024-07-23 10:45:00,81.56,81.66,81.56,81.59,16487.0,78.9143,79.0111,78.9143,78.9434,16487.0
2024-07-23 10:50:00,81.58,81.6,81.54,81.58,8045.0,78.9337,78.953,78.895,78.9337,8045.0
2024-07-23 10:55:00,81.56,81.62,81.56,81.6,11200.0,78.9143,78.9724,78.9143,78.953,11200.0
2024-07-23 11:00:00,81.59,81.66,81.58,81.58,5012.0,78.9434,79.0111,78.9337,78.9337,5012.0
2024-07-23 11:05:00,81.56,81.56,81.45,81.55,14621.0,78.9143,78.9143,78.8079,78.9046,14621.0
2024-07-23 11:10:00,81.54,81.55,81.48,81.5,6963.0,78.895,78.9046,78.8369,78.8563,6963.0
2024-07-23 11:15:00,81.5,81.52,81.42,81.44,10927.0,78.8563,78.8756,78.7789,78.7982,10927.0
2024-07-23 11:20:00,81.44,81.44,81.34,81.41,12784.0,78.7982,78.7982,78.7015,78.7692,12784.0
2024-07-23 11:25:00,81.4,81.48,81.39,81.48,5964.0,78.7595,78.8369,78.7498,78.8369,5964.0
2024-07-23 11:30:00,81.47,81.49,81.44,81.44,15037.0,78.8272,78.8466,78.7982,78.7982,15037.0
2024-07-23 11:35:00,81.46,81.49,81.42,81.45,21324.0,78.8176,78.8466,78.7789,78.8079,21324.0
2024-07-23 11:40:00,81.46,81.69,81.45,81.68,60534.0,78.8176,79.0401,78.8079,79.0304,60534.0
2024-07-23 11:45:00,81.68,81.79,81.67,81.76,39302.0,79.0304,79.1369,79.0208,79.1078,39302.0
2024-07-23 11:50:00,81.76,81.76,81.6,81.61,28807.0,79.1078,79.1078,78.953,78.9627,28807.0
2024-07-23 11:55:00,81.62,81.65,81.58,81.65,3609.0,78.9724,79.0014,78.9337,79.0014,3609.0
2024-07-23 12:00:00,81.65,81.78,81.65,81.76,4943.0,79.0014,79.1272,79.0014,79.1078,4943.0
2024-07-23 12:05:00,81.75,81.76,81.71,81.71,12925.0,79.0982,79.1078,79.0595,79.0595,12925.0
2024-07-23 12:10:00,81.7,81.74,81.66,81.66,3943.0,79.0498,79.0885,79.0111,79.0111,3943.0
2024-07-23 12:15:00,81.65,81.75,81.65,81.74,12439.0,79.0014,79.0982,79.0014,79.0885,12439.0
2024-07-23 12:20:00,81.74,81.77,81.73,81.73,8491.0,79.0885,79.1175,79.0788,79.0788,8491.0
2024-07-23 12:25:00,81.73,81.75,81.7,81.7,6024.0,79.0788,79.0982,79.0498,79.0498,6024.0
2024-07-23 12:30:00,81.69,81.72,81.67,81.71,4151.0,79.0401,79.0691,79.0208,79.0595,4151.0
2024-07-23 12:35:00,81.68,81.69,81.63,81.65,5024.0,79.0304,79.0401,78.9821,79.0014,5024.0
2024-07-23 12:40:00,81.66,81.7,81.65,81.69,7987.0,79.0111,79.0498,79.0014,79.0401,7987.0
2024-07-23 12:45:00,81.7,81.73,81.68,81.69,3301.0,79.0498,79.0788,79.0304,79.0401,3301.0
2024-07-23 12:50:00,81.7,81.7,81.66,81.69,6678.0,79.0498,79.0498,79.0111,79.0401,6678.0
2024-07-23 12:55:00,81.69,81.72,81.68,81.69,4770.0,79.0401,79.0691,79.0304,79.0401,4770.0
2024-07-23 13:00:00,81.69,81.69,81.62,81.63,3479.0,79.0401,79.0401,78.9724,78.9821,3479.0
2024-07-23 13:05:00,81.64,81.66,81.61,81.62,9462.0,78.9917,79.0111,78.9627,78.9724,9462.0
2024-07-23 13:10:00,81.61,81.72,81.61,81.69,8915.0,78.9627,79.0691,78.9627,79.0401,8915.0
2024-07-23 13:15:00,81.69,81.69,81.61,81.65,7936.0,79.0401,79.0401,78.9627,79.0014,7936.0
2024-07-23 13:20:00,81.66,81.67,81.62,81.62,5638.0,79.0111,79.0208,78.9724,78.9724,5638.0
2024-07-23 13:25:00,81.61,81.65,81.61,81.65,3833.0,78.9627,79.0014,78.9627,79.0014,3833.0
2024-07-23 13:30:00,81.64,81.65,81.54,81.55,12045.0,78.9917,79.0014,78.895,78.9046,12045.0
2024-07-23 13:35:00,81.55,81.68,81.55,81.67,7410.0,78.9046,79.0304,78.9046,79.0208,7410.0
2024-07-23 13:40:00,81.67,81.68,81.64,81.67,6453.0,79.0208,79.0304,78.9917,79.0208,6453.0
2024-07-23 13:45:00,81.67,81.76,81.67,81.76,8574.0,79.0208,79.1078,79.0208,79.1078,8574.0
2024-07-23 13:50:00,81.76,81.8,81.75,81.76,12319.0,79.1078,79.1465,79.0982,79.1078,12319.0
2024-07-23 13:55:00,81.77,81.79,81.76,81.77,5575.0,79.1175,79.1369,79.1078,79.1175,5575.0
2024-07-23 14:00:00,81.76,81.78,81.74,81.78,2281.0,79.1078,79.1272,79.0885,79.1272,2281.0
2024-07-23 14:05:00,81.77,81.78,81.74,81.75,10363.0,79.1175,79.1272,79.0885,79.0982,10363.0
2024-07-23 14:10:00,81.74,81.75,81.68,81.7,5783.0,79.0885,79.0982,79.0304,79.0498,5783.0
2024-07-23 14:15:00,81.72,81.75,81.69,81.72,10708.0,79.0691,79.0982,79.0401,79.0691,10708.0
2024-07-23 14:20:00,81.71,81.78,81.7,81.78,4057.0,79.0595,79.1272,79.0498,79.1272,4057.0
2024-07-23 14:25:00,81.79,81.81,81.76,81.81,5323.0,79.1369,79.1562,79.1078,79.1562,5323.0
2024-07-23 14:30:00,81.79,81.81,81.74,81.78,7040.0,79.1369,79.1562,79.0885,79.1272,7040.0
2024-07-23 14:35:00,81.78,81.79,81.74,81.78,5955.0,79.1272,79.1369,79.0885,79.1272,5955.0
2024-07-23 14:40:00,81.78,81.8,81.78,81.79,4934.0,79.1272,79.1465,79.1272,79.1369,4934.0
2024-07-23 14:45:00,81.79,81.81,81.74,81.74,12512.0,79.1369,79.1562,79.0885,79.0885,12512.0
2024-07-23 14:50:00,81.73,81.75,81.72,81.73,4256.0,79.0788,79.0982,79.0691,79.0788,4256.0
2024-07-23 14:55:00,81.73,81.75,81.71,81.73,18202.0,79.0788,79.0982,79.0595,79.0788,18202.0
2024-07-23 15:00:00,81.73,81.74,81.7,81.73,11144.0,79.0788,79.0885,79.0498,79.0788,11144.0
2024-07-23 15:05:00,81.73,81.8,81.73,81.78,8743.0,79.0788,79.1465,79.0788,79.1272,8743.0
2024-07-23 15:10:00,81.79,81.82,81.78,81.82,9055.0,79.1369,79.1659,79.1272,79.1659,9055.0
2024-07-23 15:15:00,81.8,81.8,81.76,81.78,8215.0,79.1465,79.1465,79.1078,79.1272,8215.0
2024-07-23 15:20:00,81.77,81.82,81.76,81.79,9383.0,79.1175,79.1659,79.1078,79.1369,9383.0
2024-07-23 15:25:00,81.79,81.82,81.77,81.77,10533.0,79.1369,79.1659,79.1175,79.1175,10533.0
2024-07-23 15:30:00,81.76,81.77,81.7,81.72,8291.0,79.1078,79.1175,79.0498,79.0691,8291.0
2024-07-23 15:35:00,81.71,81.72,81.64,81.64,14468.0,79.0595,79.0691,78.9917,78.9917,14468.0
2024-07-23 15:40:00,81.64,81.64,81.51,81.53,43886.0,78.9917,78.9917,78.8659,78.8853,43886.0
2024-07-23 15:45:00,81.54,81.56,81.48,81.56,36410.0,78.895,78.9143,78.8369,78.9143,36410.0
2024-07-23 15:50:00,81.55,81.63,81.36,81.36,38893.0,78.9046,78.9821,78.7208,78.7208,38893.0
2024-07-23 15:55:00,81.37,81.38,81.29,81.35,131496.0,78.7305,78.7402,78.6531,78.7111,131496.0
2024-07-24 09:30:00,82.05,82.05,81.51,81.82,76640.0,79.3884,79.3884,78.8659,79.1659,76640.0
2024-07-24 09:35:00,81.84,81.92,81.74,81.88,17860.0,79.1852,79.2626,79.0885,79.2239,17860.0
2024-07-24 09:40:00,81.87,82.04,81.84,81.88,18186.0,79.2143,79.3788,79.1852,79.2239,18186.0
2024-07-24 09:45:00,81.9,81.93,81.63,81.63,16292.0,79.2433,79.2723,78.9821,78.9821,16292.0
2024-07-24 09:50:00,81.61,81.65,81.54,81.61,24906.0,78.9627,79.0014,78.895,78.9627,24906.0
2024-07-24 09:55:00,81.59,81.67,81.53,81.64,19437.0,78.9434,79.0208,78.8853,78.9917,19437.0
2024-07-24 10:00:00,81.67,81.68,81.58,81.66,29546.0,79.0208,79.0304,78.9337,79.0111,29546.0
2024-07-24 10:05:00,81.69,81.75,81.64,81.65,12786.0,79.0401,79.0982,78.9917,79.0014,12786.0
2024-07-24 10:10:00,81.66,81.93,81.62,81.91,64297.0,79.0111,79.2723,78.9724,79.253,64297.0
2024-07-24 10:15:00,81.91,81.99,81.89,81.94,26812.0,79.253,79.3304,79.2336,79.282,26812.0
2024-07-24 10:20:00,81.96,81.97,81.79,81.82,19771.0,79.3013,79.311,79.1369,79.1659,19771.0
2024-07-24 10:25:00,81.82,81.82,81.69,81.75,6773.0,79.1659,79.1659,79.0401,79.0982,6773.0
2024-07-24 10:30:00,81.72,81.73,81.57,81.69,14391.0,79.0691,79.0788,78.924,79.0401,14391.0
2024-07-24 10:35:00,81.7,81.77,81.67,81.77,10159.0,79.0498,79.1175,79.0208,79.1175,10159.0
2024-07-24 10:40:00,81.76,81.82,81.69,81.82,25190.0,79.1078,79.1659,79.0401,79.1659,25190.0
2024-07-24 10:45:00,81.81,81.92,81.77,81.87,24126.0,79.1562,79.2626,79.1175,79.2143,24126.0
2024-07-24 10:50:00,81.86,81.91,81.8,81.84,19685.0,79.2046,79.253,79.1465,79.1852,19685.0
2024-07-24 10:55:00,81.83,81.88,81.72,81.78,11587.0,79.1756,79.2239,79.0691,79.1272,11587.0
2024-07-24 11:00:00,81.77,81.78,81.66,81.72,16672.0,79.1175,79.1272,79.0111,79.0691,16672.0
2024-07-24 11:05:00,81.72,81.87,81.72,81.86,14654.0,79.0691,79.2143,79.0691,79.2046,14654.0
2024-07-24 11:10:00,81.87,81.98,81.84,81.95,16917.0,79.2143,79.3207,79.1852,79.2917,16917.0
2024-07-24 11:15:00,81.96,82.11,81.94,81.98,28951.0,79.3013,79.4465,79.282,79.3207,28951.0
2024-07-24 11:20:00,81.98,82.07,81.98,82.05,21768.0,79.3207,79.4078,79.3207,79.3884,21768.0
2024-07-24 11:25:00,82.06,82.1,82.02,82.06,13250.0,79.3981,79.4368,79.3594,79.3981,13250.0
2024-07-24 11:30:00,82.06,82.12,82.04,82.1,9592.0,79.3981,79.4562,79.3788,79.4368,9592.0
2024-07-24 11:35:00,82.1,82.14,82.06,82.09,14596.0,79.4368,79.4755,79.3981,79.4271,14596.0
2024-07-24 11:40:00,82.08,82.22,82.08,82.2,10702.0,79.4175,79.5529,79.4175,79.5336,10702.0
2024-07-24 11:45:00,82.19,82.3,82.19,82.28,15056.0,79.5239,79.6303,79.5239,79.611,15056.0
2024-07-24 11:50:00,82.29,82.3,82.21,82.22,9829.0,79.6206,79.6303,79.5432,79.5529,9829.0
2024-07-24 11:55:00,82.25,82.46,82.25,82.46,13013.0,79.5819,79.7851,79.5819,79.7851,13013.0
2024-07-24 12:00:00,82.44,82.5,82.41,82.46,29786.0,79.7658,79.8238,79.7368,79.7851,29786.0
2024-07-24 12:05:00,82.47,82.59,82.47,82.54,13026.0,79.7948,79.9109,79.7948,79.8625,13026.0
2024-07-24 12:10:00,82.53,82.56,82.46,82.56,10095.0,79.8529,79.8819,79.7851,79.8819,10095.0
2024-07-24 12:15:00,82.56,82.56,82.48,82.49,8759.0,79.8819,79.8819,79.8045,79.8142,8759.0
2024-07-24 12:20:00,82.48,82.51,82.46,82.48,12653.0,79.8045,79.8335,79.7851,79.8045,12653.0
2024-07-24 12:25:00,82.48,82.51,82.46,82.48,10104.0,79.8045,79.8335,79.7851,79.8045,10104.0
2024-07-24 12:30:00,82.47,82.5,82.42,82.42,7761.0,79.7948,79.8238,79.7464,79.7464,7761.0
2024-07-24 12:35:00,82.41,82.49,82.4,82.44,15726.0,79.7368,79.8142,79.7271,79.7658,15726.0
2024-07-24 12:40:00,82.47,82.47,82.38,82.4,17202.0,79.7948,79.7948,79.7077,79.7271,17202.0
2024-07-24 12:45:00,82.41,82.5,82.41,82.5,10634.0,79.7368,79.8238,79.7368,79.8238,10634.0
2024-07-24 12:50:00,82.49,82.49,82.45,82.48,12494.0,79.8142,79.8142,79.7755,79.8045,12494.0
2024-07-24 12:55:00,82.47,82.52,82.47,82.52,17423.0,79.7948,79.8432,79.7948,79.8432,17423.0
2024-07-24 13:00:00,82.52,82.55,82.5,82.54,16509.0,79.8432,79.8722,79.8238,79.8625,16509.0
2024-07-24 13:05:00,82.54,82.54,82.49,82.5,12189.0,79.8625,79.8625,79.8142,79.8238,12189.0
2024-07-24 13:10:00,82.5,82.55,82.49,82.54,24520.0,79.8238,79.8722,79.8142,79.8625,24520.0
2024-07-24 13:15:00,82.54,82.55,82.48,82.48,15583.0,79.8625,79.8722,79.8045,79.8045,15583.0
2024-07-24 13:20:00,82.48,82.48,82.4,82.47,9753.0,79.8045,79.8045,79.7271,79.7948,9753.0
2024-07-24 13:25:00,82.48,82.48,82.44,82.44,13349.0,79.8045,79.8045,79.7658,79.7658,13349.0
2024-07-24 13:30:00,82.43,82.45,82.4,82.45,9652.0,79.7561,79.7755,79.7271,79.7755,9652.0
2024-07-24 13:35:00,82.46,82.57,82.46,82.48,41202.0,79.7851,79.8916,79.7851,79.8045,41202.0
2024-07-24 13:40:00,82.47,82.48,82.38,82.38,15493.0,79.7948,79.8045,79.7077,79.7077,15493.0
2024-07-24 13:45:00,82.38,82.5,82.37,82.5,12646.0,79.7077,79.8238,79.698,79.8238,12646.0
2024-07-24 13:50:00,82.5,82.5,82.37,82.39,18636.0,79.8238,79.8238,79.698,79.7174,18636.0
2024-07-24 13:55:00,82.4,82.41,82.36,82.36,7921.0,79.7271,79.7368,79.6884,79.6884,7921.0
2024-07-24 14:00:00,82.37,82.44,82.36,82.41,9726.0,79.698,79.7658,79.6884,79.7368,9726.0
2024-07-24 14:05:00,82.4,82.4,82.35,82.36,19561.0,79.7271,79.7271,79.6787,79.6884,19561.0
2024-07-24 14:10:00,82.37,82.4,82.32,82.33,23829.0,79.698,79.7271,79.6497,79.6593,23829.0
2024-07-24 14:15:00,82.32,82.32,82.27,82.28,11309.0,79.6497,79.6497,79.6013,79.611,11309.0
2024-07-24 14:20:00,82.27,82.33,82.26,82.31,16246.0,79.6013,79.6593,79.5916,79.64,16246.0
2024-07-24 14:25:00,82.31,82.32,82.25,82.31,11824.0,79.64,79.6497,79.5819,79.64,11824.0
2024-07-24 14:30:00,82.3,82.34,82.29,82.32,24648.0,79.6303,79.669,79.6206,79.6497,24648.0
2024-07-24 14:35:00,82.32,82.35,82.29,82.31,13275.0,79.6497,79.6787,79.6206,79.64,13275.0
2024-07-24 14:40:00,82.3,82.35,82.29,82.3,11581.0,79.6303,79.6787,79.6206,79.6303,11581.0
2024-07-24 14:45:00,82.31,82.39,82.31,82.36,23559.0,79.64,79.7174,79.64,79.6884,23559.0
2024-07-24 14:50:00,82.35,82.36,82.26,82.32,19286.0,79.6787,79.6884,79.5916,79.6497,19286.0
2024-07-24 14:55:00,82.32,82.33,82.27,82.28,25833.0,79.6497,79.6593,79.6013,79.611,25833.0
2024-07-24 15:00:00,82.27,82.27,82.18,82.21,19192.0,79.6013,79.6013,79.5142,79.5432,19192.0
2024-07-24 15:05:00,82.2,82.22,82.16,82.18,20112.0,79.5336,79.5529,79.4949,79.5142,20112.0
2024-07-24 15:10:00,82.19,82.2,82.17,82.2,14273.0,79.5239,79.5336,79.5045,79.5336,14273.0
2024-07-24 15:15:00,82.21,82.28,82.18,82.28,18582.0,79.5432,79.611,79.5142,79.611,18582.0
2024-07-24 15:20:00,82.29,82.39,82.28,82.39,24893.0,79.6206,79.7174,79.611,79.7174,24893.0
2024-07-24 15:25:00,82.39,82.47,82.36,82.43,48705.0,79.7174,79.7948,79.6884,79.7561,48705.0
2024-07-24 15:30:00,82.43,82.47,82.41,82.45,23225.0,79.7561,79.7948,79.7368,79.7755,23225.0
2024-07-24 15:35:00,82.45,82.48,82.37,82.39,23673.0,79.7755,79.8045,79.698,79.7174,23673.0
2024-07-24 15:40:00,82.39,82.41,82.33,82.35,22970.0,79.7174,79.7368,79.6593,79.6787,22970.0
2024-07-24 15:45:00,82.33,82.44,82.3,82.33,63130.0,79.6593,79.7658,79.6303,79.6593,63130.0
2024-07-24 15:50:00,82.34,82.58,82.31,82.56,157648.0,79.669,79.9012,79.64,79.8819,157648.0
2024-07-24 15:55:00,82.56,82.69,82.51,82.69,523682.0,79.8819,80.0077,79.8335,80.0077,523682.0
2024-07-25 09:30:00,82.97,83.02,82.72,82.89,146908.0,80.2786,80.327,80.0367,80.2012,146908.0
2024-07-25 09:35:00,82.88,83.0,82.82,82.83,18901.0,80.1915,80.3076,80.1335,80.1431,18901.0
2024-07-25 09:40:00,82.87,82.89,82.66,82.79,27268.0,80.1818,80.2012,79.9786,80.1044,27268.0
2024-07-25 09:45:00,82.79,82.84,82.66,82.76,19675.0,80.1044,80.1528,79.9786,80.0754,19675.0
2024-07-25 09:50:00,82.76,83.02,82.76,83.0,30767.0,80.0754,80.327,80.0754,80.3076,30767.0
2024-07-25 09:55:00,82.99,83.17,82.95,83.09,26098.0,80.2979,80.4721,80.2592,80.3947,26098.0
2024-07-25 10:00:00,83.07,83.28,83.07,83.23,49704.0,80.3753,80.5785,80.3753,80.5302,49704.0
2024-07-25 10:05:00,83.22,83.43,83.08,83.36,40205.0,80.5205,80.7237,80.385,80.6559,40205.0
2024-07-25 10:10:00,83.37,83.46,83.29,83.29,48231.0,80.6656,80.7527,80.5882,80.5882,48231.0
2024-07-25 10:15:00,83.28,83.3,82.86,82.86,35892.0,80.5785,80.5979,80.1722,80.1722,35892.0
2024-07-25 10:20:00,82.85,82.9,82.58,82.6,38489.0,80.1625,80.2109,79.9012,79.9206,38489.0
2024-07-25 10:25:00,82.61,82.81,82.61,82.74,37788.0,79.9303,80.1238,79.9303,80.056,37788.0
2024-07-25 10:30:00,82.75,82.81,82.53,82.58,24283.0,80.0657,80.1238,79.8529,79.9012,24283.0
2024-07-25 10:35:00,82.58,82.66,82.56,82.66,37287.0,79.9012,79.9786,79.8819,79.9786,37287.0
2024-07-25 10:40:00,82.67,82.72,82.65,82.68,25040.0,79.9883,80.0367,79.969,79.998,25040.0
2024-07-25 10:45:00,82.67,82.68,82.3,82.3,28856.0,79.9883,79.998,79.6303,79.6303,28856.0
2024-07-25 10:50:00,82.3,82.36,82.16,82.22,33694.0,79.6303,79.6884,79.4949,79.5529,33694.0
2024-07-25 10:55:00,82.25,82.37,82.19,82.27,12198.0,79.5819,79.698,79.5239,79.6013,12198.0
2024-07-25 11:00:00,82.26,82.46,82.26,82.41,45606.0,79.5916,79.7851,79.5916,79.7368,45606.0
2024-07-25 11:05:00,82.44,82.5,82.25,82.28,27196.0,79.7658,79.8238,79.5819,79.611,27196.0
2024-07-25 11:10:00,82.26,82.41,82.24,82.36,37031.0,79.5916,79.7368,79.5723,79.6884,37031.0
2024-07-25 11:15:00,82.39,82.57,82.39,82.51,21801.0,79.7174,79.8916,79.7174,79.8335,21801.0
2024-07-25 11:20:00,82.51,82.57,82.38,82.38,14042.0,79.8335,79.8916,79.7077,79.7077,14042.0
2024-07-25 11:25:00,82.38,82.46,82.38,82.43,16910.0,79.7077,79.7851,79.7077,79.7561,16910.0
2024-07-25 11:30:00,82.42,82.42,82.31,82.41,11069.0,79.7464,79.7464,79.64,79.7368,11069.0
2024-07-25 11:35:00,82.43,82.48,82.4,82.44,11962.0,79.7561,79.8045,79.7271,79.7658,11962.0
2024-07-25 11:40:00,82.47,82.65,82.44,82.53,16771.0,79.7948,79.969,79.7658,79.8529,16771.0
2024-07-25 11:45:00,82.52,82.63,82.52,82.54,13166.0,79.8432,79.9496,79.8432,79.8625,13166.0
2024-07-25 11:50:00,82.56,82.56,82.38,82.38,8510.0,79.8819,79.8819,79.7077,79.7077,8510.0
2024-07-25 11:55:00,82.38,82.45,82.27,82.28,54622.0,79.7077,79.7755,79.6013,79.611,54622.0
2024-07-25 12:00:00,82.27,82.31,82.17,82.24,27924.0,79.6013,79.64,79.5045,79.5723,27924.0
2024-07-25 12:05:00,82.25,82.35,82.25,82.31,37129.0,79.5819,79.6787,79.5819,79.64,37129.0
2024-07-25 12:10:00,82.3,82.3,82.17,82.23,19427.0,79.6303,79.6303,79.5045,79.5626,19427.0
2024-07-25 12:15:00,82.24,82.4,82.21,82.36,18334.0,79.5723,79.7271,79.5432,79.6884,18334.0
2024-07-25 12:20:00,82.35,82.38,82.2,82.25,43818.0,79.6787,79.7077,79.5336,79.5819,43818.0
2024-07-25 12:25:00,82.27,82.27,82.19,82.21,16341.0,79.6013,79.6013,79.5239,79.5432,16341.0
2024-07-25 12:30:00,82.2,82.21,82.07,82.07,21179.0,79.5336,79.5432,79.4078,79.4078,21179.0
2024-07-25 12:35:00,82.07,82.09,82.01,82.05,15828.0,79.4078,79.4271,79.3497,79.3884,15828.0
2024-07-25 12:40:00,82.05,82.14,82.02,82.07,22435.0,79.3884,79.4755,79.3594,79.4078,22435.0
2024-07-25 12:45:00,82.08,82.08,81.95,81.95,21789.0,79.4175,79.4175,79.2917,79.2917,21789.0
2024-07-25 12:50:00,81.95,81.98,81.89,81.98,10712.0,79.2917,79.3207,79.2336,79.3207,10712.0
2024-07-25 12:55:00,82.0,82.02,81.9,81.92,11379.0,79.3401,79.3594,79.2433,79.2626,11379.0
2024-07-25 13:00:00,81.91,81.93,81.85,81.87,15286.0,79.253,79.2723,79.1949,79.2143,15286.0
2024-07-25 13:05:00,81.87,81.96,81.82,81.95,11624.0,79.2143,79.3013,79.1659,79.2917,11624.0
2024-07-25 13:10:00,81.95,82.0,81.9,81.9,14256.0,79.2917,79.3401,79.2433,79.2433,14256.0
2024-07-25 13:15:00,81.9,81.94,81.86,81.86,12125.0,79.2433,79.282,79.2046,79.2046,12125.0
2024-07-25 13:20:00,81.86,81.88,81.8,81.85,16121.0,79.2046,79.2239,79.1465,79.1949,16121.0
2024-07-25 13:25:00,81.85,81.85,81.69,81.7,17055.0,79.1949,79.1949,79.0401,79.0498,17055.0
2024-07-25 13:30:00,81.7,81.85,81.67,81.8,23875.0,79.0498,79.1949,79.0208,79.1465,23875.0
2024-07-25 13:35:00,81.8,81.86,81.79,81.8,25705.0,79.1465,79.2046,79.1369,79.1465,25705.0
2024-07-25 13:40:00,81.8,81.85,81.74,81.79,29809.0,79.1465,79.1949,79.0885,79.1369,29809.0
2024-07-25 13:45:00,81.78,81.82,81.76,81.8,19708.0,79.1272,79.1659,79.1078,79.1465,19708.0
2024-07-25 13:50:00,81.8,81.81,81.73,81.77,21805.0,79.1465,79.1562,79.0788,79.1175,21805.0
2024-07-25 13:55:00,81.78,81.78,81.68,81.69,22132.0,79.1272,79.1272,79.0304,79.0401,22132.0
2024-07-25 14:00:00,81.68,81.72,81.63,81.68,37124.0,79.0304,79.0691,78.9821,79.0304,37124.0
2024-07-25 14:05:00,81.68,81.76,81.65,81.71,20822.0,79.0304,79.1078,79.0014,79.0595,20822.0
2024-07-25 14:10:00,81.71,81.8,81.71,81.76,22433.0,79.0595,79.1465,79.0595,79.1078,22433.0
2024-07-25 14:15:00,81.75,81.76,81.64,81.64,26973.0,79.0982,79.1078,78.9917,78.9917,26973.0
2024-07-25 14:20:00,81.64,81.67,81.56,81.56,20874.0,78.9917,79.0208,78.9143,78.9143,20874.0
2024-07-25 14:25:00,81.56,81.64,81.56,81.57,20873.0,78.9143,78.9917,78.9143,78.924,20873.0
2024-07-25 14:30:00,81.57,81.57,81.48,81.51,22306.0,78.924,78.924,78.8369,78.8659,22306.0
2024-07-25 14:35:00,81.51,81.58,81.49,81.52,17959.0,78.8659,78.9337,78.8466,78.8756,17959.0
2024-07-25 14:40:00,81.52,81.56,81.49,81.55,18040.0,78.8756,78.9143,78.8466,78.9046,18040.0
2024-07-25 14:45:00,81.55,81.56,81.42,81.47,17212.0,78.9046,78.9143,78.7789,78.8272,17212.0
2024-07-25 14:50:00,81.46,81.46,81.34,81.38,19997.0,78.8176,78.8176,78.7015,78.7402,19997.0
2024-07-25 14:55:00,81.37,81.43,81.35,81.39,22548.0,78.7305,78.7885,78.7111,78.7498,22548.0
2024-07-25 15:00:00,81.37,81.42,81.31,81.41,33926.0,78.7305,78.7789,78.6724,78.7692,33926.0
2024-07-25 15:05:00,81.4,81.47,81.4,81.47,25088.0,78.7595,78.8272,78.7595,78.8272,25088.0
2024-07-25 15:10:00,81.47,81.49,81.38,81.42,25174.0,78.8272,78.8466,78.7402,78.7789,25174.0
2024-07-25 15:15:00,81.42,81.54,81.41,81.5,24800.0,78.7789,78.895,78.7692,78.8563,24800.0
2024-07-25 15:20:00,81.5,81.64,81.5,81.59,34739.0,78.8563,78.9917,78.8563,78.9434,34739.0
2024-07-25 15:25:00,81.59,81.76,81.58,81.72,55810.0,78.9434,79.1078,78.9337,79.0691,55810.0
2024-07-25 15:30:00,81.72,81.73,81.67,81.69,32623.0,79.0691,79.0788,79.0208,79.0401,32623.0
2024-07-25 15:35:00,81.69,81.71,81.6,81.6,28782.0,79.0401,79.0595,78.953,78.953,28782.0
2024-07-25 15:40:00,81.61,81.7,81.6,81.67,39251.0,78.9627,79.0498,78.953,79.0208,39251.0
2024-07-25 15:45:00,81.67,81.81,81.66,81.8,47526.0,79.0208,79.1562,79.0111,79.1465,47526.0
2024-07-25 15:50:00,81.78,81.92,81.78,81.9,115336.0,79.1272,79.2626,79.1272,79.2433,115336.0
2024-07-25 15:55:00,81.9,81.9,81.66,81.69,280300.0,79.2433,79.2433,79.0111,79.0401,280300.0
2024-07-26 09:30:00,81.95,82.1,81.82,82.1,99298.0,79.2917,79.4368,79.1659,79.4368,99298.0
2024-07-26 09:35:00,82.1,82.28,81.93,82.19,23424.0,79.4368,79.611,79.2723,79.5239,23424.0
2024-07-26 09:40:00,82.12,82.19,81.97,82.06,9537.0,79.4562,79.5239,79.311,79.3981,9537.0
2024-07-26 09:45:00,82.01,82.2,81.95,82.11,29114.0,79.3497,79.5336,79.2917,79.4465,29114.0
2024-07-26 09:50:00,82.1,82.12,81.85,81.91,21204.0,79.4368,79.4562,79.1949,79.253,21204.0
2024-07-26 09:55:00,81.93,82.06,81.88,81.93,9383.0,79.2723,79.3981,79.2239,79.2723,9383.0
2024-07-26 10:00:00,81.9,82.14,81.88,82.13,33086.0,79.2433,79.4755,79.2239,79.4658,33086.0
2024-07-26 10:05:00,82.14,82.19,82.01,82.02,26559.0,79.4755,79.5239,79.3497,79.3594,26559.0
2024-07-26 10:10:00,82.0,82.0,81.91,81.98,48613.0,79.3401,79.3401,79.253,79.3207,48613.0
2024-07-26 10:15:00,81.99,82.19,81.91,82.13,31023.0,79.3304,79.5239,79.253,79.4658,31023.0
2024-07-26 10:20:00,82.13,82.22,82.03,82.14,17716.0,79.4658,79.5529,79.3691,79.4755,17716.0
2024-07-26 10:25:00,82.16,82.22,82.14,82.17,13934.0,79.4949,79.5529,79.4755,79.5045,13934.0
2024-07-26 10:30:00,82.18,82.24,82.07,82.09,28125.0,79.5142,79.5723,79.4078,79.4271,28125.0
2024-07-26 10:35:00,82.08,82.18,81.99,82.15,26640.0,79.4175,79.5142,79.3304,79.4852,26640.0
2024-07-26 10:40:00,82.15,82.22,82.14,82.21,14467.0,79.4852,79.5529,79.4755,79.5432,14467.0
2024-07-26 10:45:00,82.23,82.31,82.2,82.31,15171.0,79.5626,79.64,79.5336,79.64,15171.0
2024-07-26 10:50:00,82.29,82.35,82.26,82.35,10031.0,79.6206,79.6787,79.5916,79.6787,10031.0
2024-07-26 10:55:00,82.35,82.36,82.26,82.36,13488.0,79.6787,79.6884,79.5916,79.6884,13488.0
2024-07-26 11:00:00,82.37,82.42,82.31,82.32,15062.0,79.698,79.7464,79.64,79.6497,15062.0
2024-07-26 11:05:00,82.32,82.33,82.19,82.19,54624.0,79.6497,79.6593,79.5239,79.5239,54624.0
2024-07-26 11:10:00,82.18,82.2,82.15,82.19,19631.0,79.5142,79.5336,79.4852,79.5239,19631.0
2024-07-26 11:15:00,82.19,82.27,82.18,82.26,9990.0,79.5239,79.6013,79.5142,79.5916,9990.0
2024-07-26 11:20:00,82.27,82.37,82.24,82.36,25566.0,79.6013,79.698,79.5723,79.6884,25566.0
2024-07-26 11:25:00,82.35,82.37,82.29,82.35,22606.0,79.6787,79.698,79.6206,79.6787,22606.0
2024-07-26 11:30:00,82.37,82.39,82.26,82.26,14586.0,79.698,79.7174,79.5916,79.5916,14586.0
2024-07-26 11:35:00,82.25,82.3,82.22,82.29,8059.0,79.5819,79.6303,79.5529,79.6206,8059.0
2024-07-26 11:40:00,82.28,82.39,82.26,82.34,10884.0,79.611,79.7174,79.5916,79.669,10884.0
2024-07-26 11:45:00,82.34,82.37,82.28,82.29,10873.0,79.669,79.698,79.611,79.6206,10873.0
2024-07-26 11:50:00,82.29,82.4,82.28,82.4,10627.0,79.6206,79.7271,79.611,79.7271,10627.0
2024-07-26 11:55:00,82.42,82.51,82.4,82.51,10562.0,79.7464,79.8335,79.7271,79.8335,10562.0
2024-07-26 12:00:00,82.5,82.5,82.39,82.39,15510.0,79.8238,79.8238,79.7174,79.7174,15510.0
2024-07-26 12:05:00,82.4,82.48,82.39,82.48,7845.0,79.7271,79.8045,79.7174,79.8045,7845.0
2024-07-26 12:10:00,82.47,82.47,82.38,82.4,11661.0,79.7948,79.7948,79.7077,79.7271,11661.0
2024-07-26 12:15:00,82.4,82.47,82.39,82.42,10673.0,79.7271,79.7948,79.7174,79.7464,10673.0
2024-07-26 12:20:00,82.41,82.42,82.35,82.39,21316.0,79.7368,79.7464,79.6787,79.7174,21316.0
2024-07-26 12:25:00,82.39,82.39,82.3,82.33,13782.0,79.7174,79.7174,79.6303,79.6593,13782.0
2024-07-26 12:30:00,82.32,82.33,82.26,82.27,5682.0,79.6497,79.6593,79.5916,79.6013,5682.0
2024-07-26 12:35:00,82.27,82.29,82.2,82.24,6151.0,79.6013,79.6206,79.5336,79.5723,6151.0
2024-07-26 12:40:00,82.23,82.31,82.23,82.29,9069.0,79.5626,79.64,79.5626,79.6206,9069.0
2024-07-26 12:45:00,82.3,82.3,82.26,82.26,6514.0,79.6303,79.6303,79.5916,79.5916,6514.0
2024-07-26 12:50:00,82.28,82.32,82.27,82.31,5466.0,79.611,79.6497,79.6013,79.64,5466.0
2024-07-26 12:55:00,82.32,82.4,82.32,82.39,11791.0,79.6497,79.7271,79.6497,79.7174,11791.0
2024-07-26 13:00:00,82.39,82.39,82.32,82.34,7402.0,79.7174,79.7174,79.6497,79.669,7402.0
2024-07-26 13:05:00,82.33,82.33,82.28,82.31,10102.0,79.6593,79.6593,79.611,79.64,10102.0
2024-07-26 13:10:00,82.32,82.35,82.31,82.35,10209.0,79.6497,79.6787,79.64,79.6787,10209.0
2024-07-26 13:15:00,82.33,82.35,82.32,82.33,6764.0,79.6593,79.6787,79.6497,79.6593,6764.0
2024-07-26 13:20:00,82.33,82.38,82.32,82.37,16572.0,79.6593,79.7077,79.6497,79.698,16572.0
2024-07-26 13:25:00,82.38,82.43,82.35,82.42,5575.0,79.7077,79.7561,79.6787,79.7464,5575.0
2024-07-26 13:30:00,82.42,82.45,82.34,82.34,15878.0,79.7464,79.7755,79.669,79.669,15878.0
2024-07-26 13:35:00,82.34,82.34,82.21,82.23,12779.0,79.669,79.669,79.5432,79.5626,12779.0
2024-07-26 13:40:00,82.23,82.25,82.17,82.17,7303.0,79.5626,79.5819,79.5045,79.5045,7303.0
2024-07-26 13:45:00,82.16,82.27,82.15,82.26,6732.0,79.4949,79.6013,79.4852,79.5916,6732.0
2024-07-26 13:50:00,82.25,82.25,82.22,82.24,5116.0,79.5819,79.5819,79.5529,79.5723,5116.0
2024-07-26 13:55:00,82.23,82.28,82.23,82.26,11176.0,79.5626,79.611,79.5626,79.5916,11176.0
2024-07-26 14:00:00,82.26,82.27,82.18,82.18,8704.0,79.5916,79.6013,79.5142,79.5142,8704.0
2024-07-26 14:05:00,82.18,82.21,82.17,82.2,3574.0,79.5142,79.5432,79.5045,79.5336,3574.0
2024-07-26 14:10:00,82.2,82.24,82.17,82.18,10703.0,79.5336,79.5723,79.5045,79.5142,10703.0
2024-07-26 14:15:00,82.2,82.22,82.2,82.2,11709.0,79.5336,79.5529,79.5336,79.5336,11709.0
2024-07-26 14:20:00,82.21,82.28,82.2,82.28,7983.0,79.5432,79.611,79.5336,79.611,7983.0
2024-07-26 14:25:00,82.28,82.3,82.25,82.27,9113.0,79.611,79.6303,79.5819,79.6013,9113.0
2024-07-26 14:30:00,82.26,82.27,82.2,82.23,7315.0,79.5916,79.6013,79.5336,79.5626,7315.0
2024-07-26 14:35:00,82.25,82.3,82.24,82.3,5059.0,79.5819,79.6303,79.5723,79.6303,5059.0
2024-07-26 14:40:00,82.29,82.32,82.23,82.24,9528.0,79.6206,79.6497,79.5626,79.5723,9528.0
2024-07-26 14:45:00,82.25,82.25,82.18,82.18,7921.0,79.5819,79.5819,79.5142,79.5142,7921.0
2024-07-26 14:50:00,82.19,82.21,82.17,82.21,9553.0,79.5239,79.5432,79.5045,79.5432,9553.0
2024-07-26 14:55:00,82.19,82.27,82.19,82.26,15496.0,79.5239,79.6013,79.5239,79.5916,15496.0
2024-07-26 15:00:00,82.26,82.3,82.25,82.28,17944.0,79.5916,79.6303,79.5819,79.611,17944.0
2024-07-26 15:05:00,82.28,82.28,82.15,82.19,19093.0,79.611,79.611,79.4852,79.5239,19093.0
2024-07-26 15:10:00,82.18,82.33,82.18,82.33,9638.0,79.5142,79.6593,79.5142,79.6593,9638.0
2024-07-26 15:15:00,82.32,82.37,82.3,82.37,12927.0,79.6497,79.698,79.6303,79.698,12927.0
2024-07-26 15:20:00,82.37,82.38,82.31,82.38,17703.0,79.698,79.7077,79.64,79.7077,17703.0
2024-07-26 15:25:00,82.38,82.41,82.33,82.33,16081.0,79.7077,79.7368,79.6593,79.6593,16081.0
2024-07-26 15:30:00,82.34,82.34,82.25,82.27,19967.0,79.669,79.669,79.5819,79.6013,19967.0
2024-07-26 15:35:00,82.28,82.29,82.19,82.23,15171.0,79.611,79.6206,79.5239,79.5626,15171.0
2024-07-26 15:40:00,82.23,82.26,82.21,82.26,22511.0,79.5626,79.5916,79.5432,79.5916,22511.0
2024-07-26 15:45:00,82.26,82.28,82.24,82.24,30116.0,79.5916,79.611,79.5723,79.5723,30116.0
2024-07-26 15:50:00,82.25,82.32,82.05,82.05,72390.0,79.5819,79.6497,79.3884,79.3884,72390.0
2024-07-26 15:55:00,82.05,82.22,82.04,82.17,220705.0,79.3884,79.5529,79.3788,79.5045,220705.0
2024-07-29 09:30:00,82.42,82.47,82.22,82.38,44722.0,79.7464,79.7948,79.5529,79.7077,44722.0
2024-07-29 09:35:00,82.34,82.38,82.2,82.33,20577.0,79.669,79.7077,79.5336,79.6593,20577.0
2024-07-29 09:40:00,82.3,82.44,82.26,82.33,20436.0,79.6303,79.7658,79.5916,79.6593,20436.0
2024-07-29 09:45:00,82.31,82.47,82.26,82.45,21472.0,79.64,79.7948,79.5916,79.7755,21472.0
2024-07-29 09:50:00,82.44,82.51,82.38,82.48,8577.0,79.7658,79.8335,79.7077,79.8045,8577.0
2024-07-29 09:55:00,82.47,82.6,82.47,82.55,8636.0,79.7948,79.9206,79.7948,79.8722,8636.0
2024-07-29 10:00:00,82.54,82.63,82.49,82.56,37702.0,79.8625,79.9496,79.8142,79.8819,37702.0
2024-07-29 10:05:00,82.56,82.68,82.52,82.64,29728.0,79.8819,79.998,79.8432,79.9593,29728.0
2024-07-29 10:10:00,82.65,82.68,82.55,82.59,22168.0,79.969,79.998,79.8722,79.9109,22168.0
2024-07-29 10:15:00,82.59,82.68,82.57,82.68,29166.0,79.9109,79.998,79.8916,79.998,29166.0
2024-07-29 10:20:00,82.66,82.67,82.6,82.62,16754.0,79.9786,79.9883,79.9206,79.9399,16754.0
2024-07-29 10:25:00,82.66,82.69,82.52,82.52,11140.0,79.9786,80.0077,79.8432,79.8432,11140.0
2024-07-29 10:30:00,82.51,82.51,82.36,82.37,8242.0,79.8335,79.8335,79.6884,79.698,8242.0
2024-07-29 10:35:00,82.35,82.44,82.24,82.44,18649.0,79.6787,79.7658,79.5723,79.7658,18649.0
2024-07-29 10:40:00,82.43,82.63,82.42,82.57,21984.0,79.7561,79.9496,79.7464,79.8916,21984.0
2024-07-29 10:45:00,82.56,82.57,82.37,82.42,27547.0,79.8819,79.8916,79.698,79.7464,27547.0
2024-07-29 10:50:00,82.43,82.68,82.42,82.68,24856.0,79.7561,79.998,79.7464,79.998,24856.0
2024-07-29 10:55:00,82.67,82.77,82.66,82.7,23357.0,79.9883,80.0851,79.9786,80.0173,23357.0
2024-07-29 11:00:00,82.71,82.83,82.71,82.81,22255.0,80.027,80.1431,80.027,80.1238,22255.0
2024-07-29 11:05:00,82.81,82.86,82.76,82.84,12206.0,80.1238,80.1722,80.0754,80.1528,12206.0
2024-07-29 11:10:00,82.83,82.93,82.82,82.86,13447.0,80.1431,80.2399,80.1335,80.1722,13447.0
2024-07-29 11:15:00,82.84,82.91,82.83,82.91,12131.0,80.1528,80.2205,80.1431,80.2205,12131.0
2024-07-29 11:20:00,82.92,82.98,82.91,82.98,10071.0,80.2302,80.2883,80.2205,80.2883,10071.0
2024-07-29 11:25:00,82.97,82.97,82.82,82.85,14250.0,80.2786,80.2786,80.1335,80.1625,14250.0
2024-07-29 11:30:00,82.85,82.9,82.82,82.85,9317.0,80.1625,80.2109,80.1335,80.1625,9317.0
2024-07-29 11:35:00,82.85,82.89,82.83,82.84,7274.0,80.1625,80.2012,80.1431,80.1528,7274.0
2024-07-29 11:40:00,82.84,82.84,82.73,82.79,12390.0,80.1528,80.1528,80.0464,80.1044,12390.0
2024-07-29 11:45:00,82.76,82.84,82.74,82.83,12815.0,80.0754,80.1528,80.056,80.1431,12815.0
2024-07-29 11:50:00,82.83,82.84,82.76,82.76,11377.0,80.1431,80.1528,80.0754,80.0754,11377.0
2024-07-29 11:55:00,82.77,82.81,82.76,82.79,8197.0,80.0851,80.1238,80.0754,80.1044,8197.0
2024-07-29 12:00:00,82.79,82.8,82.75,82.75,16228.0,80.1044,80.1141,80.0657,80.0657,16228.0
2024-07-29 12:05:00,82.75,82.85,82.72,82.84,21609.0,80.0657,80.1625,80.0367,80.1528,21609.0
2024-07-29 12:10:00,82.85,82.9,82.79,82.89,7171.0,80.1625,80.2109,80.1044,80.2012,7171.0
2024-07-29 12:15:00,82.9,82.92,82.81,82.81,12322.0,80.2109,80.2302,80.1238,80.1238,12322.0
2024-07-29 12:20:00,82.8,82.8,82.71,82.78,10695.0,80.1141,80.1141,80.027,80.0947,10695.0
2024-07-29 12:25:00,82.79,82.8,82.73,82.75,7518.0,80.1044,80.1141,80.0464,80.0657,7518.0
2024-07-29 12:30:00,82.76,82.89,82.76,82.85,11444.0,80.0754,80.2012,80.0754,80.1625,11444.0
2024-07-29 12:35:00,82.84,82.87,82.83,82.83,5147.0,80.1528,80.1818,80.1431,80.1431,5147.0
2024-07-29 12:40:00,82.84,82.84,82.78,82.81,6609.0,80.1528,80.1528,80.0947,80.1238,6609.0
2024-07-29 12:45:00,82.81,82.84,82.81,82.83,4163.0,80.1238,80.1528,80.1238,80.1431,4163.0
2024-07-29 12:50:00,82.83,82.88,82.83,82.86,7036.0,80.1431,80.1915,80.1431,80.1722,7036.0
2024-07-29 12:55:00,82.87,82.91,82.86,82.9,4472.0,80.1818,80.2205,80.1722,80.2109,4472.0
2024-07-29 13:00:00,82.9,82.92,82.85,82.86,11072.0,80.2109,80.2302,80.1625,80.1722,11072.0
2024-07-29 13:05:00,82.86,82.93,82.86,82.9,8637.0,80.1722,80.2399,80.1722,80.2109,8637.0
2024-07-29 13:10:00,82.93,82.96,82.92,82.95,8293.0,80.2399,80.2689,80.2302,80.2592,8293.0
2024-07-29 13:15:00,82.97,82.99,82.92,82.92,10938.0,80.2786,80.2979,80.2302,80.2302,10938.0
2024-07-29 13:20:00,82.92,82.96,82.91,82.93,8659.0,80.2302,80.2689,80.2205,80.2399,8659.0
2024-07-29 13:25:00,82.93,82.97,82.93,82.95,7119.0,80.2399,80.2786,80.2399,80.2592,7119.0
2024-07-29 13:30:00,82.95,82.95,82.81,82.81,14109.0,80.2592,80.2592,80.1238,80.1238,14109.0
2024-07-29 13:35:00,82.8,82.84,82.76,82.76,17616.0,80.1141,80.1528,80.0754,80.0754,17616.0
2024-07-29 13:40:00,82.76,82.78,82.74,82.78,17240.0,80.0754,80.0947,80.056,80.0947,17240.0
2024-07-29 13:45:00,82.78,82.79,82.72,82.76,10614.0,80.0947,80.1044,80.0367,80.0754,10614.0
2024-07-29 13:50:00,82.76,82.82,82.75,82.79,9329.0,80.0754,80.1335,80.0657,80.1044,9329.0
2024-07-29 13:55:00,82.79,82.88,82.77,82.88,8797.0,80.1044,80.1915,80.0851,80.1915,8797.0
2024-07-29 14:00:00,82.88,82.88,82.83,82.88,8378.0,80.1915,80.1915,80.1431,80.1915,8378.0
2024-07-29 14:05:00,82.88,82.9,82.84,82.88,11684.0,80.1915,80.2109,80.1528,80.1915,11684.0
2024-07-29 14:10:00,82.88,82.9,82.79,82.79,22956.0,80.1915,80.2109,80.1044,80.1044,22956.0
2024-07-29 14:15:00,82.79,82.81,82.74,82.81,11797.0,80.1044,80.1238,80.056,80.1238,11797.0
2024-07-29 14:20:00,82.81,82.91,82.81,82.91,7228.0,80.1238,80.2205,80.1238,80.2205,7228.0
2024-07-29 14:25:00,82.91,82.92,82.85,82.87,26972.0,80.2205,80.2302,80.1625,80.1818,26972.0
2024-07-29 14:30:00,82.87,82.92,82.86,82.9,12706.0,80.1818,80.2302,80.1722,80.2109,12706.0
2024-07-29 14:35:00,82.9,82.92,82.86,82.91,17118.0,80.2109,80.2302,80.1722,80.2205,17118.0
2024-07-29 14:40:00,82.92,82.94,82.9,82.91,17331.0,80.2302,80.2496,80.2109,80.2205,17331.0
2024-07-29 14:45:00,82.92,83.0,82.92,82.98,38416.0,80.2302,80.3076,80.2302,80.2883,38416.0
2024-07-29 14:50:00,82.97,82.99,82.95,82.97,12859.0,80.2786,80.2979,80.2592,80.2786,12859.0
2024-07-29 14:55:00,82.97,83.0,82.97,83.0,13208.0,80.2786,80.3076,80.2786,80.3076,13208.0
2024-07-29 15:00:00,82.99,83.02,82.94,82.98,45056.0,80.2979,80.327,80.2496,80.2883,45056.0
2024-07-29 15:05:00,82.99,82.99,82.93,82.98,12158.0,80.2979,80.2979,80.2399,80.2883,12158.0
2024-07-29 15:10:00,82.98,83.03,82.98,83.01,13176.0,80.2883,80.3366,80.2883,80.3173,13176.0
2024-07-29 15:15:00,83.01,83.08,83.0,83.04,19913.0,80.3173,80.385,80.3076,80.3463,19913.0
2024-07-29 15:20:00,83.05,83.07,83.02,83.03,13184.0,80.356,80.3753,80.327,80.3366,13184.0
2024-07-29 15:25:00,83.03,83.12,83.02,83.12,12926.0,80.3366,80.4237,80.327,80.4237,12926.0
2024-07-29 15:30:00,83.12,83.12,82.97,83.03,24558.0,80.4237,80.4237,80.2786,80.3366,24558.0
2024-07-29 15:35:00,83.04,83.17,83.01,83.16,70531.0,80.3463,80.4721,80.3173,80.4624,70531.0
2024-07-29 15:40:00,83.17,83.29,83.14,83.29,41276.0,80.4721,80.5882,80.4431,80.5882,41276.0
2024-07-29 15:45:00,83.28,83.3,83.2,83.26,51185.0,80.5785,80.5979,80.5011,80.5592,51185.0
2024-07-29 15:50:00,83.27,83.3,83.07,83.11,114257.0,80.5689,80.5979,80.3753,80.414,114257.0
2024-07-29 15:55:00,83.12,83.17,83.04,83.06,177883.0,80.4237,80.4721,80.3463,80.3657,177883.0
2024-07-30 09:30:00,82.64,82.95,82.54,82.79,51202.0,79.9593,80.2592,79.8625,80.1044,51202.0
2024-07-30 09:35:00,82.81,83.04,82.8,83.02,19076.0,80.1238,80.3463,80.1141,80.327,19076.0
2024-07-30 09:40:00,83.02,83.07,82.86,83.05,11528.0,80.327,80.3753,80.1722,80.356,11528.0
2024-07-30 09:45:00,83.06,83.18,83.03,83.14,34326.0,80.3657,80.4818,80.3366,80.4431,34326.0
2024-07-30 09:50:00,83.15,83.24,83.14,83.14,16837.0,80.4527,80.5398,80.4431,80.4431,16837.0
2024-07-30 09:55:00,83.14,83.26,83.08,83.22,17080.0,80.4431,80.5592,80.385,80.5205,17080.0
2024-07-30 10:00:00,83.23,83.28,82.96,82.96,26024.0,80.5302,80.5785,80.2689,80.2689,26024.0
2024-07-30 10:05:00,82.94,82.99,82.85,82.91,20350.0,80.2496,80.2979,80.1625,80.2205,20350.0
2024-07-30 10:10:00,82.92,82.98,82.84,82.89,11085.0,80.2302,80.2883,80.1528,80.2012,11085.0
2024-07-30 10:15:00,82.88,82.89,82.74,82.75,12757.0,80.1915,80.2012,80.056,80.0657,12757.0
2024-07-30 10:20:00,82.75,82.91,82.74,82.87,26820.0,80.0657,80.2205,80.056,80.1818,26820.0
2024-07-30 10:25:00,82.88,82.97,82.86,82.96,35516.0,80.1915,80.2786,80.1722,80.2689,35516.0
2024-07-30 10:30:00,82.94,82.98,82.85,82.98,5722.0,80.2496,80.2883,80.1625,80.2883,5722.0
2024-07-30 10:35:00,82.96,83.06,82.93,83.03,10670.0,80.2689,80.3657,80.2399,80.3366,10670.0
2024-07-30 10:40:00,83.04,83.04,82.91,82.95,10695.0,80.3463,80.3463,80.2205,80.2592,10695.0
2024-07-30 10:45:00,82.94,82.97,82.85,82.97,12508.0,80.2496,80.2786,80.1625,80.2786,12508.0
2024-07-30 10:50:00,82.96,83.03,82.91,82.92,31769.0,80.2689,80.3366,80.2205,80.2302,31769.0
2024-07-30 10:55:00,82.92,82.92,82.83,82.85,11619.0,80.2302,80.2302,80.1431,80.1625,11619.0
2024-07-30 11:00:00,82.86,82.97,82.84,82.95,22814.0,80.1722,80.2786,80.1528,80.2592,22814.0
2024-07-30 11:05:00,82.93,82.97,82.86,82.91,7422.0,80.2399,80.2786,80.1722,80.2205,7422.0
2024-07-30 11:10:00,82.9,82.94,82.81,82.81,7348.0,80.2109,80.2496,80.1238,80.1238,7348.0
2024-07-30 11:15:00,82.8,82.84,82.74,82.74,11142.0,80.1141,80.1528,80.056,80.056,11142.0
2024-07-30 11:20:00,82.73,82.75,82.63,82.73,11517.0,80.0464,80.0657,79.9496,80.0464,11517.0
2024-07-30 11:25:00,82.74,82.81,82.65,82.65,4964.0,80.056,80.1238,79.969,79.969,4964.0
2024-07-30 11:30:00,82.66,82.74,82.66,82.74,5464.0,79.9786,80.056,79.9786,80.056,5464.0
2024-07-30 11:35:00,82.75,82.88,82.75,82.84,19626.0,80.0657,80.1915,80.0657,80.1528,19626.0
2024-07-30 11:40:00,82.84,82.85,82.74,82.75,17853.0,80.1528,80.1625,80.056,80.0657,17853.0
2024-07-30 11:45:00,82.76,82.83,82.73,82.77,14003.0,80.0754,80.1431,80.0464,80.0851,14003.0
2024-07-30 11:50:00,82.77,82.77,82.65,82.65,7662.0,80.0851,80.0851,79.969,79.969,7662.0
2024-07-30 11:55:00,82.65,82.75,82.64,82.75,6856.0,79.969,80.0657,79.9593,80.0657,6856.0
2024-07-30 12:00:00,82.75,82.76,82.6,82.6,13124.0,80.0657,80.0754,79.9206,79.9206,13124.0
2024-07-30 12:05:00,82.61,82.69,82.6,82.67,6149.0,79.9303,80.0077,79.9206,79.9883,6149.0
2024-07-30 12:10:00,82.68,82.7,82.66,82.68,8278.0,79.998,80.0173,79.9786,79.998,8278.0
2024-07-30 12:15:00,82.67,82.68,82.64,82.68,11149.0,79.9883,79.998,79.9593,79.998,11149.0
2024-07-30 12:20:00,82.67,82.79,82.67,82.79,5617.0,79.9883,80.1044,79.9883,80.1044,5617.0
2024-07-30 12:25:00,82.78,82.86,82.78,82.84,10700.0,80.0947,80.1722,80.0947,80.1528,10700.0
2024-07-30 12:30:00,82.84,82.89,82.79,82.86,6724.0,80.1528,80.2012,80.1044,80.1722,6724.0
2024-07-30 12:35:00,82.88,82.91,82.87,82.89,4689.0,80.1915,80.2205,80.1818,80.2012,4689.0
2024-07-30 12:40:00,82.88,82.91,82.87,82.87,6175.0,80.1915,80.2205,80.1818,80.1818,6175.0
2024-07-30 12:45:00,82.87,83.02,82.87,83.01,9838.0,80.1818,80.327,80.1818,80.3173,9838.0
2024-07-30 12:50:00,83.01,83.11,83.0,83.11,10113.0,80.3173,80.414,80.3076,80.414,10113.0
2024-07-30 12:55:00,83.1,83.17,83.1,83.16,14700.0,80.4044,80.4721,80.4044,80.4624,14700.0
2024-07-30 13:00:00,83.17,83.2,83.13,83.19,30697.0,80.4721,80.5011,80.4334,80.4914,30697.0
2024-07-30 13:05:00,83.2,83.26,83.2,83.25,14362.0,80.5011,80.5592,80.5011,80.5495,14362.0
2024-07-30 13:10:00,83.25,83.27,83.16,83.17,13546.0,80.5495,80.5689,80.4624,80.4721,13546.0
2024-07-30 13:15:00,83.16,83.2,83.12,83.12,8851.0,80.4624,80.5011,80.4237,80.4237,8851.0
2024-07-30 13:20:00,83.13,83.17,83.07,83.17,7621.0,80.4334,80.4721,80.3753,80.4721,7621.0
2024-07-30 13:25:00,83.17,83.17,83.03,83.03,6497.0,80.4721,80.4721,80.3366,80.3366,6497.0
2024-07-30 13:30:00,83.04,83.09,82.99,82.99,7192.0,80.3463,80.3947,80.2979,80.2979,7192.0
2024-07-30 13:35:00,83.0,83.1,83.0,83.07,8204.0,80.3076,80.4044,80.3076,80.3753,8204.0
2024-07-30 13:40:00,83.06,83.07,83.0,83.0,13926.0,80.3657,80.3753,80.3076,80.3076,13926.0
2024-07-30 13:45:00,83.01,83.06,82.97,82.99,7290.0,80.3173,80.3657,80.2786,80.2979,7290.0
2024-07-30 13:50:00,82.98,82.98,82.92,82.97,8231.0,80.2883,80.2883,80.2302,80.2786,8231.0
2024-07-30 13:55:00,82.95,82.97,82.87,82.87,18848.0,80.2592,80.2786,80.1818,80.1818,18848.0
2024-07-30 14:00:00,82.87,82.98,82.84,82.98,9763.0,80.1818,80.2883,80.1528,80.2883,9763.0
2024-07-30 14:05:00,82.98,83.02,82.94,82.97,10286.0,80.2883,80.327,80.2496,80.2786,10286.0
2024-07-30 14:10:00,82.96,82.96,82.91,82.95,6384.0,80.2689,80.2689,80.2205,80.2592,6384.0
2024-07-30 14:15:00,82.96,82.99,82.94,82.94,6953.0,80.2689,80.2979,80.2496,80.2496,6953.0
2024-07-30 14:20:00,82.94,82.97,82.93,82.93,8653.0,80.2496,80.2786,80.2399,80.2399,8653.0
2024-07-30 14:25:00,82.91,82.94,82.89,82.9,6254.0,80.2205,80.2496,80.2012,80.2109,6254.0
2024-07-30 14:30:00,82.9,82.94,82.88,82.91,8124.0,80.2109,80.2496,80.1915,80.2205,8124.0
2024-07-30 14:35:00,82.91,82.92,82.87,82.88,7605.0,80.2205,80.2302,80.1818,80.1915,7605.0
2024-07-30 14:40:00,82.88,82.88,82.81,82.81,5956.0,80.1915,80.1915,80.1238,80.1238,5956.0
2024-07-30 14:45:00,82.83,82.86,82.79,82.86,8966.0,80.1431,80.1722,80.1044,80.1722,8966.0
2024-07-30 14:50:00,82.85,82.85,82.75,82.8,13359.0,80.1625,80.1625,80.0657,80.1141,13359.0
2024-07-30 14:55:00,82.8,82.85,82.77,82.84,11083.0,80.1141,80.1625,80.0851,80.1528,11083.0
2024-07-30 15:00:00,82.84,82.88,82.83,82.87,9515.0,80.1528,80.1915,80.1431,80.1818,9515.0
2024-07-30 15:05:00,82.88,82.93,82.86,82.92,14282.0,80.1915,80.2399,80.1722,80.2302,14282.0
2024-07-30 15:10:00,82.91,82.97,82.9,82.95,13389.0,80.2205,80.2786,80.2109,80.2592,13389.0
2024-07-30 15:15:00,82.95,83.02,82.95,83.01,16966.0,80.2592,80.327,80.2592,80.3173,16966.0
2024-07-30 15:20:00,83.02,83.1,83.02,83.03,34680.0,80.327,80.4044,80.327,80.3366,34680.0
2024-07-30 15:25:00,83.03,83.06,82.98,83.04,22636.0,80.3366,80.3657,80.2883,80.3463,22636.0
2024-07-30 15:30:00,83.03,83.08,82.99,83.06,32484.0,80.3366,80.385,80.2979,80.3657,32484.0
2024-07-30 15:35:00,83.06,83.08,83.0,83.07,34198.0,80.3657,80.385,80.3076,80.3753,34198.0
2024-07-30 15:40:00,83.06,83.14,83.06,83.13,45580.0,80.3657,80.4431,80.3657,80.4334,45580.0
2024-07-30 15:45:00,83.13,83.23,83.13,83.23,61074.0,80.4334,80.5302,80.4334,80.5302,61074.0
2024-07-30 15:50:00,83.23,83.42,83.22,83.37,119890.0,80.5302,80.714,80.5205,80.6656,119890.0
2024-07-30 15:55:00,83.36,83.49,83.36,83.37,276834.0,80.6559,80.7817,80.6559,80.6656,276834.0
2024-07-31 09:30:00,82.94,83.19,82.8,82.9,110669.0,80.2496,80.4914,80.1141,80.2109,110669.0
2024-07-31 09:35:00,82.9,82.97,82.52,82.52,39081.0,80.2109,80.2786,79.8432,79.8432,39081.0
2024-07-31 09:40:00,82.54,82.88,82.48,82.86,70060.0,79.8625,80.1915,79.8045,80.1722,70060.0
2024-07-31 09:45:00,82.89,82.96,82.76,82.76,55942.0,80.2012,80.2689,80.0754,80.0754,55942.0
2024-07-31 09:50:00,82.76,82.8,82.28,82.3,34030.0,80.0754,80.1141,79.611,79.6303,34030.0
2024-07-31 09:55:00,82.29,82.53,82.29,82.4,37705.0,79.6206,79.8529,79.6206,79.7271,37705.0
2024-07-31 10:00:00,82.38,82.8,82.37,82.65,57940.0,79.7077,80.1141,79.698,79.969,57940.0
2024-07-31 10:05:00,82.64,82.79,82.58,82.73,45509.0,79.9593,80.1044,79.9012,80.0464,45509.0
2024-07-31 10:10:00,82.7,82.92,82.68,82.82,50611.0,80.0173,80.2302,79.998,80.1335,50611.0
2024-07-31 10:15:00,82.84,82.91,82.73,82.73,28305.0,80.1528,80.2205,80.0464,80.0464,28305.0
2024-07-31 10:20:00,82.71,83.12,82.7,83.04,17396.0,80.027,80.4237,80.0173,80.3463,17396.0
2024-07-31 10:25:00,83.02,83.13,83.01,83.07,17367.0,80.327,80.4334,80.3173,80.3753,17367.0
2024-07-31 10:30:00,83.08,83.12,83.02,83.04,16226.0,80.385,80.4237,80.327,80.3463,16226.0
2024-07-31 10:35:00,83.03,83.04,82.89,83.0,20819.0,80.3366,80.3463,80.2012,80.3076,20819.0
2024-07-31 10:40:00,83.0,83.15,82.99,83.1,14808.0,80.3076,80.4527,80.2979,80.4044,14808.0
2024-07-31 10:45:00,83.09,83.21,83.02,83.19,54218.0,80.3947,80.5108,80.327,80.4914,54218.0
2024-07-31 10:50:00,83.19,83.21,83.14,83.17,29725.0,80.4914,80.5108,80.4431,80.4721,29725.0
2024-07-31 10:55:00,83.14,83.26,83.08,83.21,28483.0,80.4431,80.5592,80.385,80.5108,28483.0
2024-07-31 11:00:00,83.2,83.23,83.11,83.17,61075.0,80.5011,80.5302,80.414,80.4721,61075.0
2024-07-31 11:05:00,83.15,83.28,83.14,83.25,22090.0,80.4527,80.5785,80.4431,80.5495,22090.0
2024-07-31 11:10:00,83.24,83.3,83.16,83.26,27110.0,80.5398,80.5979,80.4624,80.5592,27110.0
2024-07-31 11:15:00,83.25,83.39,83.22,83.35,20322.0,80.5495,80.685,80.5205,80.6463,20322.0
2024-07-31 11:20:00,83.33,83.38,83.27,83.38,11948.0,80.6269,80.6753,80.5689,80.6753,11948.0
2024-07-31 11:25:00,83.38,83.39,83.17,83.19,32436.0,80.6753,80.685,80.4721,80.4914,32436.0
2024-07-31 11:30:00,83.18,83.18,83.03,83.05,17522.0,80.4818,80.4818,80.3366,80.356,17522.0
2024-07-31 11:35:00,83.05,83.22,83.04,83.22,18769.0,80.356,80.5205,80.3463,80.5205,18769.0
2024-07-31 11:40:00,83.22,83.23,83.15,83.15,13115.0,80.5205,80.5302,80.4527,80.4527,13115.0
2024-07-31 11:45:00,83.16,83.19,83.13,83.13,16366.0,80.4624,80.4914,80.4334,80.4334,16366.0
2024-07-31 11:50:00,83.14,83.21,83.12,83.15,25229.0,80.4431,80.5108,80.4237,80.4527,25229.0
2024-07-31 11:55:00,83.15,83.15,83.07,83.07,12771.0,80.4527,80.4527,80.3753,80.3753,12771.0
2024-07-31 12:00:00,83.07,83.16,83.06,83.08,14786.0,80.3753,80.4624,80.3657,80.385,14786.0
2024-07-31 12:05:00,83.07,83.07,82.93,82.95,28341.0,80.3753,80.3753,80.2399,80.2592,28341.0
2024-07-31 12:10:00,82.95,82.95,82.84,82.89,17423.0,80.2592,80.2592,80.1528,80.2012,17423.0
2024-07-31 12:15:00,82.89,82.93,82.86,82.93,9272.0,80.2012,80.2399,80.1722,80.2399,9272.0
2024-07-31 12:20:00,82.94,82.99,82.91,82.92,18836.0,80.2496,80.2979,80.2205,80.2302,18836.0
2024-07-31 12:25:00,82.93,82.95,82.89,82.92,36213.0,80.2399,80.2592,80.2012,80.2302,36213.0
2024-07-31 12:30:00,82.92,83.08,82.92,83.07,61529.0,80.2302,80.385,80.2302,80.3753,61529.0
2024-07-31 12:35:00,83.07,83.25,83.07,83.24,16106.0,80.3753,80.5495,80.3753,80.5398,16106.0
2024-07-31 12:40:00,83.25,83.3,83.18,83.18,27835.0,80.5495,80.5979,80.4818,80.4818,27835.0
2024-07-31 12:45:00,83.18,83.19,83.11,83.15,95376.0,80.4818,80.4914,80.414,80.4527,95376.0
2024-07-31 12:50:00,83.14,83.14,83.09,83.11,26764.0,80.4431,80.4431,80.3947,80.414,26764.0
2024-07-31 12:55:00,83.12,83.12,83.07,83.08,24876.0,80.4237,80.4237,80.3753,80.385,24876.0
2024-07-31 13:00:00,83.07,83.14,83.04,83.14,16100.0,80.3753,80.4431,80.3463,80.4431,16100.0
2024-07-31 13:05:00,83.13,83.18,83.11,83.11,46990.0,80.4334,80.4818,80.414,80.414,46990.0
2024-07-31 13:10:00,83.12,83.13,83.05,83.06,20798.0,80.4237,80.4334,80.356,80.3657,20798.0
2024-07-31 13:15:00,83.02,83.05,82.99,83.05,12771.0,80.327,80.356,80.2979,80.356,12771.0
2024-07-31 13:20:00,83.05,83.11,83.02,83.07,16414.0,80.356,80.414,80.327,80.3753,16414.0
2024-07-31 13:25:00,83.07,83.12,83.06,83.09,14706.0,80.3753,80.4237,80.3657,80.3947,14706.0
2024-07-31 13:30:00,83.08,83.15,83.08,83.08,11800.0,80.385,80.4527,80.385,80.385,11800.0
2024-07-31 13:35:00,83.09,83.1,83.06,83.07,6234.0,80.3947,80.4044,80.3657,80.3753,6234.0
2024-07-31 13:40:00,83.08,83.24,83.08,83.2,14594.0,80.385,80.5398,80.385,80.5011,14594.0
2024-07-31 13:45:00,83.19,83.24,83.18,83.21,7851.0,80.4914,80.5398,80.4818,80.5108,7851.0
2024-07-31 13:50:00,83.2,83.4,83.2,83.35,11959.0,80.5011,80.6946,80.5011,80.6463,11959.0
2024-07-31 13:55:00,83.35,83.4,83.35,83.38,12420.0,80.6463,80.6946,80.6463,80.6753,12420.0
2024-07-31 14:00:00,83.38,83.39,83.18,83.23,14391.0,80.6753,80.685,80.4818,80.5302,14391.0
2024-07-31 14:05:00,83.22,83.26,83.18,83.19,11272.0,80.5205,80.5592,80.4818,80.4914,11272.0
2024-07-31 14:10:00,83.19,83.25,83.19,83.24,13414.0,80.4914,80.5495,80.4914,80.5398,13414.0
2024-07-31 14:15:00,83.24,83.25,83.2,83.23,13134.0,80.5398,80.5495,80.5011,80.5302,13134.0
2024-07-31 14:20:00,83.23,83.24,83.17,83.17,10965.0,80.5302,80.5398,80.4721,80.4721,10965.0
2024-07-31 14:25:00,83.16,83.18,83.09,83.14,25064.0,80.4624,80.4818,80.3947,80.4431,25064.0
2024-07-31 14:30:00,83.15,83.24,83.11,83.23,14500.0,80.4527,80.5398,80.414,80.5302,14500.0
2024-07-31 14:35:00,83.21,83.22,83.1,83.2,15106.0,80.5108,80.5205,80.4044,80.5011,15106.0
2024-07-31 14:40:00,83.19,83.34,83.18,83.34,31287.0,80.4914,80.6366,80.4818,80.6366,31287.0
2024-07-31 14:45:00,83.33,83.37,83.27,83.28,31493.0,80.6269,80.6656,80.5689,80.5785,31493.0
2024-07-31 14:50:00,83.27,83.3,83.11,83.13,16896.0,80.5689,80.5979,80.414,80.4334,16896.0
2024-07-31 14:55:00,83.13,83.26,83.12,83.2,17189.0,80.4334,80.5592,80.4237,80.5011,17189.0
2024-07-31 15:00:00,83.19,83.19,83.13,83.15,28845.0,80.4914,80.4914,80.4334,80.4527,28845.0
2024-07-31 15:05:00,83.16,83.19,83.07,83.13,18869.0,80.4624,80.4914,80.3753,80.4334,18869.0
2024-07-31 15:10:00,83.14,83.22,83.1,83.2,37964.0,80.4431,80.5205,80.4044,80.5011,37964.0
2024-07-31 15:15:00,83.21,83.23,83.01,83.02,39148.0,80.5108,80.5302,80.3173,80.327,39148.0
2024-07-31 15:20:00,83.04,83.14,82.98,83.11,38949.0,80.3463,80.4431,80.2883,80.414,38949.0
2024-07-31 15:25:00,83.11,83.18,83.08,83.17,39389.0,80.414,80.4818,80.385,80.4721,39389.0
2024-07-31 15:30:00,83.17,83.23,83.13,83.22,62356.0,80.4721,80.5302,80.4334,80.5205,62356.0
2024-07-31 15:35:00,83.23,83.4,83.22,83.37,46461.0,80.5302,80.6946,80.5205,80.6656,46461.0
2024-07-31 15:40:00,83.37,83.41,83.29,83.39,53567.0,80.6656,80.7043,80.5882,80.685,53567.0
2024-07-31 15:45:00,83.39,83.41,83.31,83.34,57969.0,80.685,80.7043,80.6076,80.6366,57969.0
2024-07-31 15:50:00,83.35,83.59,83.34,83.48,150859.0,80.6463,80.8785,80.6366,80.772,150859.0
2024-07-31 15:55:00,83.49,83.7,83.44,83.51,351394.0,80.7817,80.9849,80.7333,80.8011,351394.0
2024-08-01 09:30:00,83.92,84.36,83.52,84.04,84652.0,81.1978,81.6235,80.8107,81.3139,84652.0
2024-08-01 09:35:00,84.02,84.47,83.81,83.99,77994.0,81.2945,81.7299,81.0913,81.2655,77994.0
2024-08-01 09:40:00,83.98,84.14,83.58,83.59,45893.0,81.2558,81.4106,80.8688,80.8785,45893.0
2024-08-01 09:45:00,83.59,83.73,83.33,83.61,42716.0,80.8785,81.0139,80.6269,80.8978,42716.0
2024-08-01 09:50:00,83.62,83.85,83.62,83.8,32054.0,80.9075,81.13,80.9075,81.0817,32054.0
2024-08-01 09:55:00,83.78,83.98,83.72,83.97,42397.0,81.0623,81.2558,81.0043,81.2461,42397.0
2024-08-01 10:00:00,83.96,84.32,83.93,84.01,55279.0,81.2365,81.5848,81.2074,81.2849,55279.0
2024-08-01 10:05:00,83.98,84.14,83.95,84.03,30724.0,81.2558,81.4106,81.2268,81.3042,30724.0
2024-08-01 10:10:00,84.05,84.34,84.03,84.26,23344.0,81.3236,81.6041,81.3042,81.5267,23344.0
2024-08-01 10:15:00,84.27,84.37,84.05,84.34,35459.0,81.5364,81.6332,81.3236,81.6041,35459.0
2024-08-01 10:20:00,84.35,84.6,84.32,84.49,33723.0,81.6138,81.8557,81.5848,81.7493,33723.0
2024-08-01 10:25:00,84.47,84.65,84.46,84.6,45157.0,81.7299,81.9041,81.7203,81.8557,45157.0
2024-08-01 10:30:00,84.65,84.66,84.52,84.64,47328.0,81.9041,81.9138,81.7783,81.8944,47328.0
2024-08-01 10:35:00,84.64,84.76,84.52,84.63,59332.0,81.8944,82.0105,81.7783,81.8847,59332.0
2024-08-01 10:40:00,84.63,84.93,84.58,84.91,44464.0,81.8847,82.175,81.8364,82.1557,44464.0
2024-08-01 10:45:00,84.9,85.11,84.81,84.94,109578.0,82.146,82.3492,82.0589,82.1847,109578.0
2024-08-01 10:50:00,84.94,84.95,84.62,84.91,84755.0,82.1847,82.1944,81.8751,82.1557,84755.0
2024-08-01 10:55:00,84.92,85.08,84.78,85.05,54520.0,82.1653,82.3201,82.0299,82.2911,54520.0
2024-08-01 11:00:00,85.04,85.28,85.01,85.09,56581.0,82.2814,82.5137,82.2524,82.3298,56581.0
2024-08-01 11:05:00,85.08,85.19,85.05,85.15,42280.0,82.3201,82.4266,82.2911,82.3879,42280.0
2024-08-01 11:10:00,85.15,85.23,85.05,85.2,51546.0,82.3879,82.4653,82.2911,82.4362,51546.0
2024-08-01 11:15:00,85.2,85.33,85.11,85.19,60289.0,82.4362,82.562,82.3492,82.4266,60289.0
2024-08-01 11:20:00,85.2,85.58,85.11,85.33,180978.0,82.4362,82.8039,82.3492,82.562,180978.0
2024-08-01 11:25:00,85.34,85.53,85.27,85.51,61225.0,82.5717,82.7555,82.504,82.7362,61225.0
2024-08-01 11:30:00,85.5,85.57,85.24,85.34,34573.0,82.7265,82.7942,82.475,82.5717,34573.0
2024-08-01 11:35:00,85.33,85.38,85.29,85.38,52459.0,82.562,82.6104,82.5233,82.6104,52459.0
2024-08-01 11:40:00,85.38,85.51,85.37,85.48,42026.0,82.6104,82.7362,82.6007,82.7072,42026.0
2024-08-01 11:45:00,85.49,85.52,85.36,85.37,76823.0,82.7168,82.7459,82.5911,82.6007,76823.0
2024-08-01 11:50:00,85.38,85.47,85.37,85.41,39467.0,82.6104,82.6975,82.6007,82.6394,39467.0
2024-08-01 11:55:00,85.42,85.58,85.39,85.54,38091.0,82.6491,82.8039,82.6201,82.7652,38091.0
2024-08-01 12:00:00,85.55,85.55,85.39,85.41,31555.0,82.7749,82.7749,82.6201,82.6394,31555.0
2024-08-01 12:05:00,85.41,85.57,85.4,85.54,39275.0,82.6394,82.7942,82.6298,82.7652,39275.0
2024-08-01 12:10:00,85.54,85.58,85.29,85.37,48786.0,82.7652,82.8039,82.5233,82.6007,48786.0
2024-08-01 12:15:00,85.38,85.59,85.38,85.59,65580.0,82.6104,82.8136,82.6104,82.8136,65580.0
2024-08-01 12:20:00,85.58,85.59,85.38,85.41,67337.0,82.8039,82.8136,82.6104,82.6394,67337.0
2024-08-01 12:25:00,85.41,85.75,85.39,85.71,203600.0,82.6394,82.9684,82.6201,82.9297,203600.0
2024-08-01 12:30:00,85.7,85.9,85.64,85.9,54218.0,82.92,83.1135,82.862,83.1135,54218.0
2024-08-01 12:35:00,85.9,86.01,85.88,85.95,175978.0,83.1135,83.22,83.0942,83.1619,175978.0
2024-08-01 12:40:00,85.94,86.01,85.88,85.92,99960.0,83.1522,83.22,83.0942,83.1329,99960.0
2024-08-01 12:45:00,85.93,85.95,85.78,85.82,33295.0,83.1426,83.1619,82.9974,83.0361,33295.0
2024-08-01 12:50:00,85.83,85.92,85.83,85.9,29325.0,83.0458,83.1329,83.0458,83.1135,29325.0
2024-08-01 12:55:00,85.91,86.03,85.78,86.01,60872.0,83.1232,83.2393,82.9974,83.22,60872.0
2024-08-01 13:00:00,86.01,86.02,85.9,85.91,33766.0,83.22,83.2296,83.1135,83.1232,33766.0
2024-08-01 13:05:00,85.92,86.27,85.91,86.26,55467.0,83.1329,83.4715,83.1232,83.4619,55467.0
2024-08-01 13:10:00,86.27,86.55,86.16,86.35,163454.0,83.4715,83.7425,83.3651,83.5489,163454.0
2024-08-01 13:15:00,86.34,86.49,86.23,86.44,53382.0,83.5393,83.6844,83.4328,83.636,53382.0
2024-08-01 13:20:00,86.44,86.47,86.37,86.47,50840.0,83.636,83.6651,83.5683,83.6651,50840.0
2024-08-01 13:25:00,86.46,86.47,86.35,86.35,25788.0,83.6554,83.6651,83.5489,83.5489,25788.0
2024-08-01 13:30:00,86.35,86.43,86.24,86.42,40132.0,83.5489,83.6263,83.4425,83.6167,40132.0
2024-08-01 13:35:00,86.41,86.77,86.41,86.76,82388.0,83.607,83.9553,83.607,83.9456,82388.0
2024-08-01 13:40:00,86.77,86.8,86.69,86.74,44608.0,83.9553,83.9843,83.8779,83.9263,44608.0
2024-08-01 13:45:00,86.73,86.73,86.42,86.47,55934.0,83.9166,83.9166,83.6167,83.6651,55934.0
2024-08-01 13:50:00,86.46,86.51,86.41,86.45,52440.0,83.6554,83.7038,83.607,83.6457,52440.0
2024-08-01 13:55:00,86.45,86.51,86.4,86.48,47127.0,83.6457,83.7038,83.5973,83.6747,47127.0
2024-08-01 14:00:00,86.49,86.58,86.44,86.44,40715.0,83.6844,83.7715,83.636,83.636,40715.0
2024-08-01 14:05:00,86.43,86.48,86.34,86.44,90324.0,83.6263,83.6747,83.5393,83.636,90324.0
2024-08-01 14:10:00,86.44,86.46,86.25,86.39,50443.0,83.636,83.6554,83.4522,83.5876,50443.0
2024-08-01 14:15:00,86.4,86.71,86.4,86.7,51843.0,83.5973,83.8973,83.5973,83.8876,51843.0
2024-08-01 14:20:00,86.69,86.78,86.65,86.78,33648.0,83.8779,83.965,83.8392,83.965,33648.0
2024-08-01 14:25:00,86.77,86.79,86.61,86.63,43582.0,83.9553,83.9747,83.8005,83.8199,43582.0
2024-08-01 14:30:00,86.62,86.76,86.56,86.71,37439.0,83.8102,83.9456,83.7521,83.8973,37439.0
2024-08-01 14:35:00,86.71,86.76,86.64,86.67,30893.0,83.8973,83.9456,83.8295,83.8586,30893.0
2024-08-01 14:40:00,86.67,86.74,86.65,86.7,48451.0,83.8586,83.9263,83.8392,83.8876,48451.0
2024-08-01 14:45:00,86.71,86.84,86.7,86.83,63718.0,83.8973,84.023,83.8876,84.0134,63718.0
2024-08-01 14:50:00,86.83,86.87,86.73,86.87,49790.0,84.0134,84.0521,83.9166,84.0521,49790.0
2024-08-01 14:55:00,86.87,86.93,86.76,86.91,114850.0,84.0521,84.1101,83.9456,84.0908,114850.0
2024-08-01 15:00:00,86.92,87.18,86.87,87.18,113412.0,84.1005,84.352,84.0521,84.352,113412.0
2024-08-01 15:05:00,87.18,87.25,87.15,87.23,102392.0,84.352,84.4198,84.323,84.4004,102392.0
2024-08-01 15:10:00,87.24,87.32,87.18,87.27,49667.0,84.4101,84.4875,84.352,84.4391,49667.0
2024-08-01 15:15:00,87.26,87.41,87.2,87.2,58182.0,84.4294,84.5746,84.3714,84.3714,58182.0
2024-08-01 15:20:00,87.2,87.3,87.13,87.29,121668.0,84.3714,84.4681,84.3036,84.4585,121668.0
2024-08-01 15:25:00,87.3,87.39,87.26,87.35,149881.0,84.4681,84.5552,84.4294,84.5165,149881.0
2024-08-01 15:30:00,87.33,87.5,87.33,87.47,89897.0,84.4972,84.6616,84.4972,84.6326,89897.0
2024-08-01 15:35:00,87.47,87.67,87.47,87.65,96321.0,84.6326,84.8261,84.6326,84.8068,96321.0
2024-08-01 15:40:00,87.65,87.66,87.49,87.51,76969.0,84.8068,84.8165,84.652,84.6713,76969.0
2024-08-01 15:45:00,87.51,87.67,87.48,87.64,199460.0,84.6713,84.8261,84.6423,84.7971,199460.0
2024-08-01 15:50:00,87.64,87.68,87.49,87.58,223964.0,84.7971,84.8358,84.652,84.739,223964.0
2024-08-01 15:55:00,87.58,87.67,87.48,87.57,452038.0,84.739,84.8261,84.6423,84.7294,452038.0
2024-08-02 09:30:00,88.38,89.18,88.3,89.13,203451.0,85.5131,86.2871,85.4357,86.2388,203451.0
2024-08-02 09:35:00,89.14,89.24,88.57,88.68,87265.0,86.2484,86.3452,85.6969,85.8034,87265.0
2024-08-02 09:40:00,88.68,88.8,88.52,88.53,90078.0,85.8034,85.9195,85.6486,85.6582,90078.0
2024-08-02 09:45:00,88.54,88.74,88.45,88.65,225312.0,85.6679,85.8614,85.5808,85.7743,225312.0
2024-08-02 09:50:00,88.67,88.72,88.35,88.45,60536.0,85.7937,85.8421,85.4841,85.5808,60536.0
2024-08-02 09:55:00,88.42,88.65,88.34,88.46,84404.0,85.5518,85.7743,85.4744,85.5905,84404.0
2024-08-02 10:00:00,88.47,88.47,88.03,88.29,60094.0,85.6002,85.6002,85.1744,85.426,60094.0
2024-08-02 10:05:00,88.31,88.37,87.93,88.19,80632.0,85.4454,85.5034,85.0777,85.3293,80632.0
2024-08-02 10:10:00,88.23,88.34,87.84,87.84,66307.0,85.368,85.4744,84.9906,84.9906,66307.0
2024-08-02 10:15:00,87.86,87.88,87.63,87.63,80546.0,85.01,85.0293,84.7874,84.7874,80546.0
2024-08-02 10:20:00,87.63,87.71,87.29,87.35,71631.0,84.7874,84.8648,84.4585,84.5165,71631.0
2024-08-02 10:25:00,87.35,87.39,87.13,87.36,111884.0,84.5165,84.5552,84.3036,84.5262,111884.0
2024-08-02 10:30:00,87.35,87.38,87.1,87.11,47945.0,84.5165,84.5455,84.2746,84.2843,47945.0
2024-08-02 10:35:00,87.1,87.22,87.0,87.12,97229.0,84.2746,84.3907,84.1779,84.294,97229.0
2024-08-02 10:40:00,87.15,87.25,86.94,87.06,50418.0,84.323,84.4198,84.1198,84.2359,50418.0
2024-08-02 10:45:00,87.04,87.07,86.78,86.87,60333.0,84.2166,84.2456,83.965,84.0521,60333.0
2024-08-02 10:50:00,86.87,87.39,86.86,87.36,57770.0,84.0521,84.5552,84.0424,84.5262,57770.0
2024-08-02 10:55:00,87.35,87.35,87.1,87.25,28952.0,84.5165,84.5165,84.2746,84.4198,28952.0
2024-08-02 11:00:00,87.3,87.31,87.02,87.03,37584.0,84.4681,84.4778,84.1972,84.2069,37584.0
2024-08-02 11:05:00,87.03,87.06,86.93,87.02,28537.0,84.2069,84.2359,84.1101,84.1972,28537.0
2024-08-02 11:10:00,87.03,87.03,86.9,86.92,95511.0,84.2069,84.2069,84.0811,84.1005,95511.0
2024-08-02 11:15:00,86.91,87.17,86.89,87.08,34120.0,84.0908,84.3423,84.0714,84.2553,34120.0
2024-08-02 11:20:00,87.08,87.16,86.88,86.89,34201.0,84.2553,84.3327,84.0618,84.0714,34201.0
2024-08-02 11:25:00,86.92,87.01,86.77,86.77,51257.0,84.1005,84.1875,83.9553,83.9553,51257.0
2024-08-02 11:30:00,86.76,86.76,86.46,86.46,43449.0,83.9456,83.9456,83.6554,83.6554,43449.0
2024-08-02 11:35:00,86.5,86.67,86.42,86.53,34848.0,83.6941,83.8586,83.6167,83.7231,34848.0
2024-08-02 11:40:00,86.53,86.65,86.45,86.63,27407.0,83.7231,83.8392,83.6457,83.8199,27407.0
2024-08-02 11:45:00,86.62,86.8,86.59,86.75,42005.0,83.8102,83.9843,83.7812,83.936,42005.0
2024-08-02 11:50:00,86.77,86.92,86.73,86.79,79796.0,83.9553,84.1005,83.9166,83.9747,79796.0
2024-08-02 11:55:00,86.77,86.77,86.62,86.76,65604.0,83.9553,83.9553,83.8102,83.9456,65604.0
2024-08-02 12:00:00,86.76,86.9,86.66,86.84,39377.0,83.9456,84.0811,83.8489,84.023,39377.0
2024-08-02 12:05:00,86.85,87.06,86.74,87.04,29467.0,84.0327,84.2359,83.9263,84.2166,29467.0
2024-08-02 12:10:00,87.07,87.2,87.04,87.15,38808.0,84.2456,84.3714,84.2166,84.323,38808.0
2024-08-02 12:15:00,87.17,87.33,87.16,87.3,27564.0,84.3423,84.4972,84.3327,84.4681,27564.0
2024-08-02 12:20:00,87.32,87.35,87.13,87.3,97099.0,84.4875,84.5165,84.3036,84.4681,97099.0
2024-08-02 12:25:00,87.31,87.4,87.26,87.36,33295.0,84.4778,84.5649,84.4294,84.5262,33295.0
2024-08-02 12:30:00,87.33,87.55,87.33,87.36,20907.0,84.4972,84.71,84.4972,84.5262,20907.0
2024-08-02 12:35:00,87.36,87.51,87.34,87.51,18959.0,84.5262,84.6713,84.5068,84.6713,18959.0
2024-08-02 12:40:00,87.51,87.54,87.41,87.52,18498.0,84.6713,84.7003,84.5746,84.681,18498.0
2024-08-02 12:45:00,87.51,87.81,87.51,87.81,19760.0,84.6713,84.9616,84.6713,84.9616,19760.0
2024-08-02 12:50:00,87.79,87.83,87.7,87.72,20001.0,84.9422,84.9809,84.8552,84.8745,20001.0
2024-08-02 12:55:00,87.72,87.77,87.6,87.6,31649.0,84.8745,84.9229,84.7584,84.7584,31649.0
2024-08-02 13:00:00,87.6,87.65,87.57,87.57,26796.0,84.7584,84.8068,84.7294,84.7294,26796.0
2024-08-02 13:05:00,87.58,87.64,87.5,87.62,27044.0,84.739,84.7971,84.6616,84.7777,27044.0
2024-08-02 13:10:00,87.64,87.66,87.46,87.56,40826.0,84.7971,84.8165,84.6229,84.7197,40826.0
2024-08-02 13:15:00,87.56,87.58,87.51,87.52,22988.0,84.7197,84.739,84.6713,84.681,22988.0
2024-08-02 13:20:00,87.52,87.59,87.46,87.48,25005.0,84.681,84.7487,84.6229,84.6423,25005.0
2024-08-02 13:25:00,87.46,87.6,87.45,87.58,23284.0,84.6229,84.7584,84.6133,84.739,23284.0
2024-08-02 13:30:00,87.59,87.64,87.47,87.54,79165.0,84.7487,84.7971,84.6326,84.7003,79165.0
2024-08-02 13:35:00,87.55,87.64,87.53,87.59,22668.0,84.71,84.7971,84.6907,84.7487,22668.0
2024-08-02 13:40:00,87.6,87.62,87.49,87.5,19006.0,84.7584,84.7777,84.652,84.6616,19006.0
2024-08-02 13:45:00,87.5,87.65,87.46,87.63,25330.0,84.6616,84.8068,84.6229,84.7874,25330.0
2024-08-02 13:50:00,87.64,87.69,87.54,87.68,43674.0,84.7971,84.8455,84.7003,84.8358,43674.0
2024-08-02 13:55:00,87.67,87.67,87.35,87.37,23566.0,84.8261,84.8261,84.5165,84.5359,23566.0
2024-08-02 14:00:00,87.37,87.45,87.26,87.36,21427.0,84.5359,84.6133,84.4294,84.5262,21427.0
2024-08-02 14:05:00,87.35,87.39,87.23,87.26,15311.0,84.5165,84.5552,84.4004,84.4294,15311.0
2024-08-02 14:10:00,87.26,87.28,87.21,87.28,36207.0,84.4294,84.4488,84.381,84.4488,36207.0
2024-08-02 14:15:00,87.32,87.55,87.32,87.53,20757.0,84.4875,84.71,84.4875,84.6907,20757.0
2024-08-02 14:20:00,87.53,87.56,87.4,87.41,18098.0,84.6907,84.7197,84.5649,84.5746,18098.0
2024-08-02 14:25:00,87.41,87.49,87.4,87.45,21424.0,84.5746,84.652,84.5649,84.6133,21424.0
2024-08-02 14:30:00,87.47,87.51,87.4,87.51,15970.0,84.6326,84.6713,84.5649,84.6713,15970.0
2024-08-02 14:35:00,87.5,87.5,87.4,87.41,31332.0,84.6616,84.6616,84.5649,84.5746,31332.0
2024-08-02 14:40:00,87.4,87.61,87.4,87.56,19788.0,84.5649,84.7681,84.5649,84.7197,19788.0
2024-08-02 14:45:00,87.57,87.59,87.4,87.41,15199.0,84.7294,84.7487,84.5649,84.5746,15199.0
2024-08-02 14:50:00,87.39,87.58,87.38,87.58,21039.0,84.5552,84.739,84.5455,84.739,21039.0
2024-08-02 14:55:00,87.58,87.76,87.57,87.75,28770.0,84.739,84.9132,84.7294,84.9035,28770.0
2024-08-02 15:00:00,87.75,87.77,87.65,87.73,40786.0,84.9035,84.9229,84.8068,84.8842,40786.0
2024-08-02 15:05:00,87.72,87.72,87.53,87.56,56798.0,84.8745,84.8745,84.6907,84.7197,56798.0
2024-08-02 15:10:00,87.56,87.65,87.54,87.63,32629.0,84.7197,84.8068,84.7003,84.7874,32629.0
2024-08-02 15:15:00,87.63,87.78,87.62,87.76,39745.0,84.7874,84.9326,84.7777,84.9132,39745.0
2024-08-02 15:20:00,87.77,87.79,87.7,87.79,56619.0,84.9229,84.9422,84.8552,84.9422,56619.0
2024-08-02 15:25:00,87.78,87.9,87.71,87.84,48388.0,84.9326,85.0487,84.8648,84.9906,48388.0
2024-08-02 15:30:00,87.85,88.07,87.84,88.04,60207.0,85.0003,85.2132,84.9906,85.1841,60207.0
2024-08-02 15:35:00,88.05,88.27,88.05,88.17,42757.0,85.1938,85.4067,85.1938,85.3099,42757.0
2024-08-02 15:40:00,88.17,88.29,88.09,88.25,47789.0,85.3099,85.426,85.2325,85.3873,47789.0
2024-08-02 15:45:00,88.26,88.32,88.24,88.24,62362.0,85.397,85.455,85.3776,85.3776,62362.0
2024-08-02 15:50:00,88.26,88.51,88.26,88.5,133623.0,85.397,85.6389,85.397,85.6292,133623.0
2024-08-02 15:55:00,88.5,88.63,88.46,88.54,345199.0,85.6292,85.755,85.5905,85.6679,345199.0
2024-08-05 09:30:00,88.99,89.68,88.47,89.09,294170.0,86.1033,86.7709,85.6002,86.2001,294170.0
2024-08-05 09:35:00,89.06,89.2,88.31,88.51,91184.0,86.171,86.3065,85.4454,85.6389,91184.0
2024-08-05 09:40:00,88.48,88.83,88.21,88.43,156266.0,85.6099,85.9485,85.3486,85.5615,156266.0
2024-08-05 09:45:00,88.47,88.53,87.7,87.9,73628.0,85.6002,85.6582,84.8552,85.0487,73628.0
2024-08-05 09:50:00,87.92,88.5,87.92,88.44,68747.0,85.068,85.6292,85.068,85.5711,68747.0
2024-08-05 09:55:00,88.46,88.49,87.88,87.88,45002.0,85.5905,85.6195,85.0293,85.0293,45002.0
2024-08-05 10:00:00,87.92,88.55,87.91,88.23,89836.0,85.068,85.6776,85.0583,85.368,89836.0
2024-08-05 10:05:00,88.23,88.67,88.0,88.55,69102.0,85.368,85.7937,85.1454,85.6776,69102.0
2024-08-05 10:10:00,88.54,88.58,88.2,88.22,38424.0,85.6679,85.7066,85.3389,85.3583,38424.0
2024-08-05 10:15:00,88.2,88.37,88.11,88.2,33832.0,85.3389,85.5034,85.2519,85.3389,33832.0
2024-08-05 10:20:00,88.21,88.3,88.06,88.13,33191.0,85.3486,85.4357,85.2035,85.2712,33191.0
2024-08-05 10:25:00,88.12,88.13,87.97,87.97,50060.0,85.2615,85.2712,85.1164,85.1164,50060.0
2024-08-05 10:30:00,88.0,88.24,87.93,87.94,42144.0,85.1454,85.3776,85.0777,85.0874,42144.0
2024-08-05 10:35:00,87.94,87.96,87.45,87.47,49350.0,85.0874,85.1067,84.6133,84.6326,49350.0
2024-08-05 10:40:00,87.44,87.77,87.4,87.72,37548.0,84.6036,84.9229,84.5649,84.8745,37548.0
2024-08-05 10:45:00,87.72,87.95,87.71,87.87,30023.0,84.8745,85.097,84.8648,85.0196,30023.0
2024-08-05 10:50:00,87.89,87.99,87.78,87.81,37368.0,85.039,85.1357,84.9326,84.9616,37368.0
2024-08-05 10:55:00,87.83,88.04,87.78,87.89,22363.0,84.9809,85.1841,84.9326,85.039,22363.0
2024-08-05 11:00:00,87.89,88.24,87.85,88.07,29712.0,85.039,85.3776,85.0003,85.2132,29712.0
2024-08-05 11:05:00,88.08,88.22,88.03,88.07,37777.0,85.2228,85.3583,85.1744,85.2132,37777.0
2024-08-05 11:10:00,88.08,88.15,87.86,88.01,35287.0,85.2228,85.2906,85.01,85.1551,35287.0
2024-08-05 11:15:00,88.0,88.19,87.99,88.17,31394.0,85.1454,85.3293,85.1357,85.3099,31394.0
2024-08-05 11:20:00,88.17,88.3,88.08,88.18,24048.0,85.3099,85.4357,85.2228,85.3196,24048.0
2024-08-05 11:25:00,88.18,88.55,88.18,88.54,32188.0,85.3196,85.6776,85.3196,85.6679,32188.0
2024-08-05 11:30:00,88.56,88.65,88.46,88.64,65615.0,85.6873,85.7743,85.5905,85.7647,65615.0
2024-08-05 11:35:00,88.65,88.7,88.49,88.49,51957.0,85.7743,85.8227,85.6195,85.6195,51957.0
2024-08-05 11:40:00,88.48,88.57,88.23,88.42,22139.0,85.6099,85.6969,85.368,85.5518,22139.0
2024-08-05 11:45:00,88.39,88.45,88.3,88.45,44253.0,85.5228,85.5808,85.4357,85.5808,44253.0
2024-08-05 11:50:00,88.44,88.54,88.38,88.54,48604.0,85.5711,85.6679,85.5131,85.6679,48604.0
2024-08-05 11:55:00,88.5,88.73,88.5,88.64,66635.0,85.6292,85.8517,85.6292,85.7647,66635.0
2024-08-05 12:00:00,88.64,88.64,88.42,88.47,13683.0,85.7647,85.7647,85.5518,85.6002,13683.0
2024-08-05 12:05:00,88.48,88.57,88.4,88.47,30490.0,85.6099,85.6969,85.5324,85.6002,30490.0
2024-08-05 12:10:00,88.49,88.49,88.26,88.29,58471.0,85.6195,85.6195,85.397,85.426,58471.0
2024-08-05 12:15:00,88.29,88.38,88.07,88.14,26746.0,85.426,85.5131,85.2132,85.2809,26746.0
2024-08-05 12:20:00,88.17,88.27,88.1,88.1,15266.0,85.3099,85.4067,85.2422,85.2422,15266.0
2024-08-05 12:25:00,88.12,88.12,87.76,87.83,54957.0,85.2615,85.2615,84.9132,84.9809,54957.0
2024-08-05 12:30:00,87.83,87.85,87.58,87.79,103124.0,84.9809,85.0003,84.739,84.9422,103124.0
2024-08-05 12:35:00,87.8,87.84,87.61,87.66,36537.0,84.9519,84.9906,84.7681,84.8165,36537.0
2024-08-05 12:40:00,87.66,87.71,87.45,87.5,20965.0,84.8165,84.8648,84.6133,84.6616,20965.0
2024-08-05 12:45:00,87.5,87.5,87.36,87.45,33611.0,84.6616,84.6616,84.5262,84.6133,33611.0
2024-08-05 12:50:00,87.45,87.55,87.37,87.47,22938.0,84.6133,84.71,84.5359,84.6326,22938.0
2024-08-05 12:55:00,87.46,87.53,87.37,87.42,36800.0,84.6229,84.6907,84.5359,84.5842,36800.0
2024-08-05 13:00:00,87.39,87.4,87.23,87.26,32180.0,84.5552,84.5649,84.4004,84.4294,32180.0
2024-08-05 13:05:00,87.28,87.45,87.18,87.45,21767.0,84.4488,84.6133,84.352,84.6133,21767.0
2024-08-05 13:10:00,87.46,87.47,87.3,87.34,75629.0,84.6229,84.6326,84.4681,84.5068,75629.0
2024-08-05 13:15:00,87.35,87.49,87.32,87.41,19006.0,84.5165,84.652,84.4875,84.5746,19006.0
2024-08-05 13:20:00,87.41,87.47,87.15,87.22,160072.0,84.5746,84.6326,84.323,84.3907,160072.0
2024-08-05 13:25:00,87.22,87.25,87.1,87.18,36027.0,84.3907,84.4198,84.2746,84.352,36027.0
2024-08-05 13:30:00,87.17,87.17,86.88,86.98,63260.0,84.3423,84.3423,84.0618,84.1585,63260.0
2024-08-05 13:35:00,87.0,87.07,86.92,87.01,36699.0,84.1779,84.2456,84.1005,84.1875,36699.0
2024-08-05 13:40:00,87.0,87.03,86.76,86.78,56314.0,84.1779,84.2069,83.9456,83.965,56314.0
2024-08-05 13:45:00,86.77,87.0,86.76,86.99,16365.0,83.9553,84.1779,83.9456,84.1682,16365.0
2024-08-05 13:50:00,86.99,86.99,86.81,86.83,30830.0,84.1682,84.1682,83.994,84.0134,30830.0
2024-08-05 13:55:00,86.81,86.82,86.7,86.77,28781.0,83.994,84.0037,83.8876,83.9553,28781.0
2024-08-05 14:00:00,86.78,86.93,86.71,86.9,40527.0,83.965,84.1101,83.8973,84.0811,40527.0
2024-08-05 14:05:00,86.88,86.99,86.84,86.99,18420.0,84.0618,84.1682,84.023,84.1682,18420.0
2024-08-05 14:10:00,86.98,87.14,86.91,87.13,27311.0,84.1585,84.3133,84.0908,84.3036,27311.0
2024-08-05 14:15:00,87.14,87.25,87.13,87.14,19420.0,84.3133,84.4198,84.3036,84.3133,19420.0
2024-08-05 14:20:00,87.15,87.33,87.15,87.32,12802.0,84.323,84.4972,84.323,84.4875,12802.0
2024-08-05 14:25:00,87.33,87.47,87.31,87.36,19821.0,84.4972,84.6326,84.4778,84.5262,19821.0
2024-08-05 14:30:00,87.37,87.37,87.06,87.08,24568.0,84.5359,84.5359,84.2359,84.2553,24568.0
2024-08-05 14:35:00,87.09,87.16,87.03,87.15,17891.0,84.2649,84.3327,84.2069,84.323,17891.0
2024-08-05 14:40:00,87.14,87.34,87.12,87.31,21470.0,84.3133,84.5068,84.294,84.4778,21470.0
2024-08-05 14:45:00,87.33,87.35,87.26,87.32,25057.0,84.4972,84.5165,84.4294,84.4875,25057.0
2024-08-05 14:50:00,87.31,87.35,87.18,87.22,26980.0,84.4778,84.5165,84.352,84.3907,26980.0
2024-08-05 14:55:00,87.23,87.38,87.23,87.28,26630.0,84.4004,84.5455,84.4004,84.4488,26630.0
2024-08-05 15:00:00,87.28,87.29,87.06,87.07,52841.0,84.4488,84.4585,84.2359,84.2456,52841.0
2024-08-05 15:05:00,87.09,87.21,87.07,87.13,17618.0,84.2649,84.381,84.2456,84.3036,17618.0
2024-08-05 15:10:00,87.14,87.16,86.93,86.99,20517.0,84.3133,84.3327,84.1101,84.1682,20517.0
2024-08-05 15:15:00,87.0,87.05,86.98,87.03,23292.0,84.1779,84.2262,84.1585,84.2069,23292.0
2024-08-05 15:20:00,87.02,87.07,86.91,86.91,29367.0,84.1972,84.2456,84.0908,84.0908,29367.0
2024-08-05 15:25:00,86.9,86.9,86.76,86.76,41178.0,84.0811,84.0811,83.9456,83.9456,41178.0
2024-08-05 15:30:00,86.76,86.85,86.72,86.78,33004.0,83.9456,84.0327,83.9069,83.965,33004.0
2024-08-05 15:35:00,86.79,86.83,86.54,86.55,75625.0,83.9747,84.0134,83.7328,83.7425,75625.0
2024-08-05 15:40:00,86.54,86.58,86.4,86.43,78941.0,83.7328,83.7715,83.5973,83.6263,78941.0
2024-08-05 15:45:00,86.42,86.63,86.42,86.47,94511.0,83.6167,83.8199,83.6167,83.6651,94511.0
2024-08-05 15:50:00,86.45,86.7,86.44,86.53,137022.0,83.6457,83.8876,83.636,83.7231,137022.0
2024-08-05 15:55:00,86.53,86.62,86.45,86.59,302474.0,83.7231,83.8102,83.6457,83.7812,302474.0
2024-08-06 09:30:00,86.8,86.96,86.55,86.88,67561.0,83.9843,84.1392,83.7425,84.0618,67561.0
2024-08-06 09:35:00,86.88,87.35,86.84,87.3,17850.0,84.0618,84.5165,84.023,84.4681,17850.0
2024-08-06 09:40:00,87.29,87.62,87.15,87.25,47788.0,84.4585,84.7777,84.323,84.4198,47788.0
2024-08-06 09:45:00,87.24,87.51,87.2,87.5,20783.0,84.4101,84.6713,84.3714,84.6616,20783.0
2024-08-06 09:50:00,87.48,87.75,87.48,87.54,30483.0,84.6423,84.9035,84.6423,84.7003,30483.0
2024-08-06 09:55:00,87.51,87.8,87.48,87.7,13140.0,84.6713,84.9519,84.6423,84.8552,13140.0
2024-08-06 10:00:00,87.71,87.86,87.54,87.54,15344.0,84.8648,85.01,84.7003,84.7003,15344.0
2024-08-06 10:05:00,87.52,87.52,87.28,87.4,55257.0,84.681,84.681,84.4488,84.5649,55257.0
2024-08-06 10:10:00,87.42,87.6,87.39,87.48,22524.0,84.5842,84.7584,84.5552,84.6423,22524.0
2024-08-06 10:15:00,87.48,87.62,87.45,87.45,62712.0,84.6423,84.7777,84.6133,84.6133,62712.0
2024-08-06 10:20:00,87.45,87.57,87.34,87.43,20144.0,84.6133,84.7294,84.5068,84.5939,20144.0
2024-08-06 10:25:00,87.45,87.62,87.43,87.45,21541.0,84.6133,84.7777,84.5939,84.6133,21541.0
2024-08-06 10:30:00,87.45,87.46,87.31,87.44,33317.0,84.6133,84.6229,84.4778,84.6036,33317.0
2024-08-06 10:35:00,87.44,87.48,87.17,87.2,26567.0,84.6036,84.6423,84.3423,84.3714,26567.0
2024-08-06 10:40:00,87.19,87.37,87.17,87.32,59529.0,84.3617,84.5359,84.3423,84.4875,59529.0
2024-08-06 10:45:00,87.31,87.33,87.13,87.18,22683.0,84.4778,84.4972,84.3036,84.352,22683.0
2024-08-06 10:50:00,87.15,87.27,87.1,87.22,30228.0,84.323,84.4391,84.2746,84.3907,30228.0
2024-08-06 10:55:00,87.21,87.36,87.2,87.31,27675.0,84.381,84.5262,84.3714,84.4778,27675.0
2024-08-06 11:00:00,87.3,87.31,87.16,87.21,31919.0,84.4681,84.4778,84.3327,84.381,31919.0
2024-08-06 11:05:00,87.23,87.23,87.07,87.08,19014.0,84.4004,84.4004,84.2456,84.2553,19014.0
2024-08-06 11:10:00,87.09,87.2,87.03,87.12,17472.0,84.2649,84.3714,84.2069,84.294,17472.0
2024-08-06 11:15:00,87.15,87.22,87.09,87.14,19849.0,84.323,84.3907,84.2649,84.3133,19849.0
2024-08-06 11:20:00,87.15,87.17,87.07,87.14,15588.0,84.323,84.3423,84.2456,84.3133,15588.0
2024-08-06 11:25:00,87.13,87.26,87.09,87.23,13282.0,84.3036,84.4294,84.2649,84.4004,13282.0
2024-08-06 11:30:00,87.23,87.26,87.11,87.11,20603.0,84.4004,84.4294,84.2843,84.2843,20603.0
2024-08-06 11:35:00,87.09,87.19,87.08,87.12,25236.0,84.2649,84.3617,84.2553,84.294,25236.0
2024-08-06 11:40:00,87.12,87.17,87.06,87.06,22934.0,84.294,84.3423,84.2359,84.2359,22934.0
2024-08-06 11:45:00,87.06,87.15,87.05,87.14,15018.0,84.2359,84.323,84.2262,84.3133,15018.0
2024-08-06 11:50:00,87.15,87.22,87.11,87.21,16241.0,84.323,84.3907,84.2843,84.381,16241.0
2024-08-06 11:55:00,87.22,87.29,87.19,87.29,9115.0,84.3907,84.4585,84.3617,84.4585,9115.0
2024-08-06 12:00:00,87.31,87.33,87.24,87.3,10946.0,84.4778,84.4972,84.4101,84.4681,10946.0
2024-08-06 12:05:00,87.29,87.36,87.22,87.26,12974.0,84.4585,84.5262,84.3907,84.4294,12974.0
2024-08-06 12:10:00,87.26,87.3,87.2,87.3,9959.0,84.4294,84.4681,84.3714,84.4681,9959.0
2024-08-06 12:15:00,87.29,87.33,87.21,87.26,13688.0,84.4585,84.4972,84.381,84.4294,13688.0
2024-08-06 12:20:00,87.26,87.33,87.26,87.29,6391.0,84.4294,84.4972,84.4294,84.4585,6391.0
2024-08-06 12:25:00,87.28,87.42,87.26,87.37,25659.0,84.4488,84.5842,84.4294,84.5359,25659.0
2024-08-06 12:30:00,87.35,87.4,87.3,87.3,12744.0,84.5165,84.5649,84.4681,84.4681,12744.0
2024-08-06 12:35:00,87.29,87.36,87.24,87.34,14705.0,84.4585,84.5262,84.4101,84.5068,14705.0
2024-08-06 12:40:00,87.35,87.36,87.22,87.29,9432.0,84.5165,84.5262,84.3907,84.4585,9432.0
2024-08-06 12:45:00,87.28,87.3,87.24,87.25,8721.0,84.4488,84.4681,84.4101,84.4198,8721.0
2024-08-06 12:50:00,87.25,87.39,87.24,87.32,20135.0,84.4198,84.5552,84.4101,84.4875,20135.0
2024-08-06 12:55:00,87.32,87.38,87.3,87.31,15883.0,84.4875,84.5455,84.4681,84.4778,15883.0
2024-08-06 13:00:00,87.31,87.42,87.3,87.34,17015.0,84.4778,84.5842,84.4681,84.5068,17015.0
2024-08-06 13:05:00,87.33,87.36,87.25,87.28,10580.0,84.4972,84.5262,84.4198,84.4488,10580.0
2024-08-06 13:10:00,87.28,87.44,87.28,87.44,8878.0,84.4488,84.6036,84.4488,84.6036,8878.0
2024-08-06 13:15:00,87.46,87.53,87.43,87.44,13877.0,84.6229,84.6907,84.5939,84.6036,13877.0
2024-08-06 13:20:00,87.43,87.53,87.43,87.46,13857.0,84.5939,84.6907,84.5939,84.6229,13857.0
2024-08-06 13:25:00,87.43,87.53,87.43,87.52,10053.0,84.5939,84.6907,84.5939,84.681,10053.0
2024-08-06 13:30:00,87.53,87.55,87.37,87.43,14056.0,84.6907,84.71,84.5359,84.5939,14056.0
2024-08-06 13:35:00,87.41,87.47,87.29,87.31,21524.0,84.5746,84.6326,84.4585,84.4778,21524.0
2024-08-06 13:40:00,87.31,87.4,87.23,87.4,21408.0,84.4778,84.5649,84.4004,84.5649,21408.0
2024-08-06 13:45:00,87.41,87.41,87.23,87.28,10933.0,84.5746,84.5746,84.4004,84.4488,10933.0
2024-08-06 13:50:00,87.29,87.41,87.28,87.4,12491.0,84.4585,84.5746,84.4488,84.5649,12491.0
2024-08-06 13:55:00,87.4,87.5,87.38,87.48,19823.0,84.5649,84.6616,84.5455,84.6423,19823.0
2024-08-06 14:00:00,87.49,87.51,87.38,87.4,13981.0,84.652,84.6713,84.5455,84.5649,13981.0
2024-08-06 14:05:00,87.38,87.43,87.34,87.35,18685.0,84.5455,84.5939,84.5068,84.5165,18685.0
2024-08-06 14:10:00,87.36,87.41,87.29,87.3,11108.0,84.5262,84.5746,84.4585,84.4681,11108.0
2024-08-06 14:15:00,87.3,87.45,87.28,87.45,27839.0,84.4681,84.6133,84.4488,84.6133,27839.0
2024-08-06 14:20:00,87.44,87.52,87.42,87.48,14826.0,84.6036,84.681,84.5842,84.6423,14826.0
2024-08-06 14:25:00,87.49,87.54,87.46,87.54,15077.0,84.652,84.7003,84.6229,84.7003,15077.0
2024-08-06 14:30:00,87.55,87.59,87.54,87.59,13780.0,84.71,84.7487,84.7003,84.7487,13780.0
2024-08-06 14:35:00,87.59,87.68,87.58,87.64,17108.0,84.7487,84.8358,84.739,84.7971,17108.0
2024-08-06 14:40:00,87.64,87.71,87.64,87.69,13643.0,84.7971,84.8648,84.7971,84.8455,13643.0
2024-08-06 14:45:00,87.7,87.71,87.57,87.63,17759.0,84.8552,84.8648,84.7294,84.7874,17759.0
2024-08-06 14:50:00,87.64,87.65,87.53,87.53,17262.0,84.7971,84.8068,84.6907,84.6907,17262.0
2024-08-06 14:55:00,87.54,87.56,87.44,87.45,15289.0,84.7003,84.7197,84.6036,84.6133,15289.0
2024-08-06 15:00:00,87.44,87.47,87.28,87.28,33834.0,84.6036,84.6326,84.4488,84.4488,33834.0
2024-08-06 15:05:00,87.29,87.29,87.13,87.17,37170.0,84.4585,84.4585,84.3036,84.3423,37170.0
2024-08-06 15:10:00,87.16,87.29,87.13,87.25,25957.0,84.3327,84.4585,84.3036,84.4198,25957.0
2024-08-06 15:15:00,87.27,87.31,87.12,87.18,27938.0,84.4391,84.4778,84.294,84.352,27938.0
2024-08-06 15:20:00,87.19,87.32,87.16,87.32,35659.0,84.3617,84.4875,84.3327,84.4875,35659.0
2024-08-06 15:25:00,87.32,87.34,87.19,87.2,42223.0,84.4875,84.5068,84.3617,84.3714,42223.0
2024-08-06 15:30:00,87.2,87.21,87.07,87.11,46110.0,84.3714,84.381,84.2456,84.2843,46110.0
2024-08-06 15:35:00,87.1,87.24,87.09,87.19,50520.0,84.2746,84.4101,84.2649,84.3617,50520.0
2024-08-06 15:40:00,87.2,87.25,87.11,87.16,79902.0,84.3714,84.4198,84.2843,84.3327,79902.0
2024-08-06 15:45:00,87.16,87.17,86.93,86.99,68285.0,84.3327,84.3423,84.1101,84.1682,68285.0
2024-08-06 15:50:00,86.99,87.1,86.72,86.77,115395.0,84.1682,84.2746,83.9069,83.9553,115395.0
2024-08-06 15:55:00,86.76,86.76,86.44,86.44,377462.0,83.9456,83.9456,83.636,83.636,377462.0
2024-08-07 09:30:00,86.81,86.9,86.5,86.81,83662.0,83.994,84.0811,83.6941,83.994,83662.0
2024-08-07 09:35:00,86.82,87.29,86.71,87.06,42304.0,84.0037,84.4585,83.8973,84.2359,42304.0
2024-08-07 09:40:00,87.1,87.52,87.1,87.34,63121.0,84.2746,84.681,84.2746,84.5068,63121.0
2024-08-07 09:45:00,87.34,87.43,87.09,87.21,16827.0,84.5068,84.5939,84.2649,84.381,16827.0
2024-08-07 09:50:00,87.2,87.51,87.1,87.51,21788.0,84.3714,84.6713,84.2746,84.6713,21788.0
2024-08-07 09:55:00,87.49,87.74,87.48,87.71,20835.0,84.652,84.8939,84.6423,84.8648,20835.0
2024-08-07 10:00:00,87.68,87.74,87.52,87.55,30828.0,84.8358,84.8939,84.681,84.71,30828.0
2024-08-07 10:05:00,87.55,87.63,87.48,87.58,12755.0,84.71,84.7874,84.6423,84.739,12755.0
2024-08-07 10:10:00,87.57,87.61,87.44,87.5,16724.0,84.7294,84.7681,84.6036,84.6616,16724.0
2024-08-07 10:15:00,87.46,87.71,87.46,87.68,14433.0,84.6229,84.8648,84.6229,84.8358,14433.0
2024-08-07 10:20:00,87.67,87.68,87.49,87.51,13689.0,84.8261,84.8358,84.652,84.6713,13689.0
2024-08-07 10:25:00,87.52,87.63,87.46,87.63,23483.0,84.681,84.7874,84.6229,84.7874,23483.0
2024-08-07 10:30:00,87.62,87.65,87.45,87.58,13774.0,84.7777,84.8068,84.6133,84.739,13774.0
2024-08-07 10:35:00,87.56,87.75,87.54,87.66,19472.0,84.7197,84.9035,84.7003,84.8165,19472.0
2024-08-07 10:40:00,87.65,87.73,87.59,87.63,16562.0,84.8068,84.8842,84.7487,84.7874,16562.0
2024-08-07 10:45:00,87.64,87.73,87.57,87.68,15702.0,84.7971,84.8842,84.7294,84.8358,15702.0
2024-08-07 10:50:00,87.67,87.69,87.57,87.64,10306.0,84.8261,84.8455,84.7294,84.7971,10306.0
2024-08-07 10:55:00,87.62,87.81,87.61,87.79,17543.0,84.7777,84.9616,84.7681,84.9422,17543.0
2024-08-07 11:00:00,87.79,87.79,87.68,87.71,10097.0,84.9422,84.9422,84.8358,84.8648,10097.0
2024-08-07 11:05:00,87.7,87.7,87.57,87.57,9113.0,84.8552,84.8552,84.7294,84.7294,9113.0
2024-08-07 11:10:00,87.56,87.68,87.52,87.53,16003.0,84.7197,84.8358,84.681,84.6907,16003.0
2024-08-07 11:15:00,87.53,87.62,87.43,87.45,24397.0,84.6907,84.7777,84.5939,84.6133,24397.0
2024-08-07 11:20:00,87.43,87.55,87.43,87.54,16206.0,84.5939,84.71,84.5939,84.7003,16206.0
2024-08-07 11:25:00,87.53,87.59,87.48,87.56,12547.0,84.6907,84.7487,84.6423,84.7197,12547.0
2024-08-07 11:30:00,87.56,87.67,87.52,87.59,16388.0,84.7197,84.8261,84.681,84.7487,16388.0
2024-08-07 11:35:00,87.61,87.76,87.56,87.73,6617.0,84.7681,84.9132,84.7197,84.8842,6617.0
2024-08-07 11:40:00,87.73,87.76,87.65,87.66,7449.0,84.8842,84.9132,84.8068,84.8165,7449.0
2024-08-07 11:45:00,87.68,87.8,87.6,87.8,11561.0,84.8358,84.9519,84.7584,84.9519,11561.0
2024-08-07 11:50:00,87.76,87.77,87.68,87.69,13532.0,84.9132,84.9229,84.8358,84.8455,13532.0
2024-08-07 11:55:00,87.7,87.83,87.69,87.81,8411.0,84.8552,84.9809,84.8455,84.9616,8411.0
2024-08-07 12:00:00,87.81,87.83,87.68,87.78,25710.0,84.9616,84.9809,84.8358,84.9326,25710.0
2024-08-07 12:05:00,87.78,87.84,87.73,87.73,7373.0,84.9326,84.9906,84.8842,84.8842,7373.0
2024-08-07 12:10:00,87.69,87.71,87.6,87.67,5351.0,84.8455,84.8648,84.7584,84.8261,5351.0
2024-08-07 12:15:00,87.67,87.7,87.62,87.68,4424.0,84.8261,84.8552,84.7777,84.8358,4424.0
2024-08-07 12:20:00,87.66,87.66,87.48,87.54,16511.0,84.8165,84.8165,84.6423,84.7003,16511.0
2024-08-07 12:25:00,87.56,87.57,87.44,87.49,46212.0,84.7197,84.7294,84.6036,84.652,46212.0
2024-08-07 12:30:00,87.49,87.71,87.46,87.68,32110.0,84.652,84.8648,84.6229,84.8358,32110.0
2024-08-07 12:35:00,87.69,87.69,87.49,87.59,7699.0,84.8455,84.8455,84.652,84.7487,7699.0
2024-08-07 12:40:00,87.59,87.63,87.51,87.51,7019.0,84.7487,84.7874,84.6713,84.6713,7019.0
2024-08-07 12:45:00,87.52,87.56,87.45,87.45,18268.0,84.681,84.7197,84.6133,84.6133,18268.0
2024-08-07 12:50:00,87.45,87.47,87.4,87.41,21085.0,84.6133,84.6326,84.5649,84.5746,21085.0
2024-08-07 12:55:00,87.37,87.39,87.29,87.34,21660.0,84.5359,84.5552,84.4585,84.5068,21660.0
2024-08-07 13:00:00,87.31,87.34,87.27,87.3,6598.0,84.4778,84.5068,84.4391,84.4681,6598.0
2024-08-07 13:05:00,87.3,87.32,87.2,87.21,7602.0,84.4681,84.4875,84.3714,84.381,7602.0
2024-08-07 13:10:00,87.21,87.24,87.12,87.23,105702.0,84.381,84.4101,84.294,84.4004,105702.0
2024-08-07 13:15:00,87.22,87.27,87.13,87.18,6331.0,84.3907,84.4391,84.3036,84.352,6331.0
2024-08-07 13:20:00,87.19,87.38,87.18,87.38,17230.0,84.3617,84.5455,84.352,84.5455,17230.0
2024-08-07 13:25:00,87.37,87.52,87.35,87.36,30536.0,84.5359,84.681,84.5165,84.5262,30536.0
2024-08-07 13:30:00,87.36,87.46,87.36,87.39,8551.0,84.5262,84.6229,84.5262,84.5552,8551.0
2024-08-07 13:35:00,87.42,87.51,87.39,87.48,12242.0,84.5842,84.6713,84.5552,84.6423,12242.0
2024-08-07 13:40:00,87.48,87.56,87.41,87.42,9104.0,84.6423,84.7197,84.5746,84.5842,9104.0
2024-08-07 13:45:00,87.4,87.42,87.14,87.14,13487.0,84.5649,84.5842,84.3133,84.3133,13487.0
2024-08-07 13:50:00,87.18,87.23,87.12,87.14,22722.0,84.352,84.4004,84.294,84.3133,22722.0
2024-08-07 13:55:00,87.14,87.15,87.05,87.15,14116.0,84.3133,84.323,84.2262,84.323,14116.0
2024-08-07 14:00:00,87.15,87.15,86.92,87.01,49943.0,84.323,84.323,84.1005,84.1875,49943.0
2024-08-07 14:05:00,87.01,87.07,86.97,87.06,9176.0,84.1875,84.2456,84.1488,84.2359,9176.0
2024-08-07 14:10:00,87.04,87.08,86.89,86.9,9838.0,84.2166,84.2553,84.0714,84.0811,9838.0
2024-08-07 14:15:00,86.89,87.0,86.77,87.0,24592.0,84.0714,84.1779,83.9553,84.1779,24592.0
2024-08-07 14:20:00,86.99,87.0,86.81,86.81,11741.0,84.1682,84.1779,83.994,83.994,11741.0
2024-08-07 14:25:00,86.79,86.92,86.77,86.86,37595.0,83.9747,84.1005,83.9553,84.0424,37595.0
2024-08-07 14:30:00,86.85,86.87,86.69,86.83,35642.0,84.0327,84.0521,83.8779,84.0134,35642.0
2024-08-07 14:35:00,86.82,86.82,86.65,86.78,22656.0,84.0037,84.0037,83.8392,83.965,22656.0
2024-08-07 14:40:00,86.79,86.89,86.78,86.81,18554.0,83.9747,84.0714,83.965,83.994,18554.0
2024-08-07 14:45:00,86.8,86.8,86.73,86.75,18476.0,83.9843,83.9843,83.9166,83.936,18476.0
2024-08-07 14:50:00,86.73,86.74,86.63,86.63,11184.0,83.9166,83.9263,83.8199,83.8199,11184.0
2024-08-07 14:55:00,86.62,86.72,86.61,86.72,18768.0,83.8102,83.9069,83.8005,83.9069,18768.0
2024-08-07 15:00:00,86.72,86.83,86.69,86.81,23988.0,83.9069,84.0134,83.8779,83.994,23988.0
2024-08-07 15:05:00,86.82,86.83,86.65,86.68,32965.0,84.0037,84.0134,83.8392,83.8682,32965.0
2024-08-07 15:10:00,86.69,86.87,86.69,86.81,22712.0,83.8779,84.0521,83.8779,83.994,22712.0
2024-08-07 15:15:00,86.82,86.94,86.8,86.9,16556.0,84.0037,84.1198,83.9843,84.0811,16556.0
2024-08-07 15:20:00,86.91,87.04,86.91,87.0,29751.0,84.0908,84.2166,84.0908,84.1779,29751.0
2024-08-07 15:25:00,86.99,87.07,86.96,87.06,28689.0,84.1682,84.2456,84.1392,84.2359,28689.0
2024-08-07 15:30:00,87.05,87.05,86.91,86.95,23698.0,84.2262,84.2262,84.0908,84.1295,23698.0
2024-08-07 15:35:00,86.95,87.02,86.91,86.92,19001.0,84.1295,84.1972,84.0908,84.1005,19001.0
2024-08-07 15:40:00,86.92,86.94,86.81,86.86,33857.0,84.1005,84.1198,83.994,84.0424,33857.0
2024-08-07 15:45:00,86.86,87.12,86.86,87.12,37067.0,84.0424,84.294,84.0424,84.294,37067.0
2024-08-07 15:50:00,87.12,87.16,86.99,87.13,76051.0,84.294,84.3327,84.1682,84.3036,76051.0
2024-08-07 15:55:00,87.15,87.34,87.11,87.29,299048.0,84.323,84.5068,84.2843,84.4585,299048.0
2024-08-08 09:30:00,86.46,86.75,86.25,86.75,107668.0,83.6554,83.936,83.4522,83.936,107668.0
2024-08-08 09:35:00,86.74,87.0,86.74,86.88,26249.0,83.9263,84.1779,83.9263,84.0618,26249.0
2024-08-08 09:40:00,86.85,86.86,86.65,86.82,23378.0,84.0327,84.0424,83.8392,84.0037,23378.0
2024-08-08 09:45:00,86.76,87.22,86.72,87.11,32128.0,83.9456,84.3907,83.9069,84.2843,32128.0
2024-08-08 09:50:00,87.11,87.31,87.11,87.15,46540.0,84.2843,84.4778,84.2843,84.323,46540.0
2024-08-08 09:55:00,87.21,87.35,87.21,87.24,15869.0,84.381,84.5165,84.381,84.4101,15869.0
2024-08-08 10:00:00,87.22,87.34,87.1,87.12,28477.0,84.3907,84.5068,84.2746,84.294,28477.0
2024-08-08 10:05:00,87.09,87.18,86.7,86.83,31599.0,84.2649,84.352,83.8876,84.0134,31599.0
2024-08-08 10:10:00,86.81,87.07,86.8,87.05,21161.0,83.994,84.2456,83.9843,84.2262,21161.0
2024-08-08 10:15:00,87.07,87.1,86.96,87.06,13553.0,84.2456,84.2746,84.1392,84.2359,13553.0
2024-08-08 10:20:00,87.03,87.37,87.02,87.37,18908.0,84.2069,84.5359,84.1972,84.5359,18908.0
2024-08-08 10:25:00,87.36,87.43,87.23,87.23,10876.0,84.5262,84.5939,84.4004,84.4004,10876.0
2024-08-08 10:30:00,87.23,87.37,87.19,87.36,11218.0,84.4004,84.5359,84.3617,84.5262,11218.0
2024-08-08 10:35:00,87.32,87.36,87.22,87.25,12311.0,84.4875,84.5262,84.3907,84.4198,12311.0
2024-08-08 10:40:00,87.27,87.29,87.19,87.24,16143.0,84.4391,84.4585,84.3617,84.4101,16143.0
2024-08-08 10:45:00,87.24,87.31,87.18,87.25,20639.0,84.4101,84.4778,84.352,84.4198,20639.0
2024-08-08 10:50:00,87.25,87.25,87.15,87.22,10330.0,84.4198,84.4198,84.323,84.3907,10330.0
2024-08-08 10:55:00,87.23,87.35,87.23,87.28,16547.0,84.4004,84.5165,84.4004,84.4488,16547.0
2024-08-08 11:00:00,87.3,87.33,87.2,87.3,22929.0,84.4681,84.4972,84.3714,84.4681,22929.0
2024-08-08 11:05:00,87.28,87.31,87.12,87.16,8033.0,84.4488,84.4778,84.294,84.3327,8033.0
2024-08-08 11:10:00,87.17,87.25,87.05,87.05,12906.0,84.3423,84.4198,84.2262,84.2262,12906.0
2024-08-08 11:15:00,87.03,87.14,87.0,87.05,12679.0,84.2069,84.3133,84.1779,84.2262,12679.0
2024-08-08 11:20:00,87.02,87.04,86.88,86.93,25133.0,84.1972,84.2166,84.0618,84.1101,25133.0
2024-08-08 11:25:00,86.9,87.13,86.89,87.05,21498.0,84.0811,84.3036,84.0714,84.2262,21498.0
2024-08-08 11:30:00,87.03,87.09,86.91,86.91,33847.0,84.2069,84.2649,84.0908,84.0908,33847.0
2024-08-08 11:35:00,86.9,87.0,86.82,86.98,16536.0,84.0811,84.1779,84.0037,84.1585,16536.0
2024-08-08 11:40:00,86.99,87.03,86.86,86.95,9214.0,84.1682,84.2069,84.0424,84.1295,9214.0
2024-08-08 11:45:00,86.95,87.11,86.91,87.08,12281.0,84.1295,84.2843,84.0908,84.2553,12281.0
2024-08-08 11:50:00,87.08,87.15,87.08,87.13,6716.0,84.2553,84.323,84.2553,84.3036,6716.0
2024-08-08 11:55:00,87.14,87.15,87.02,87.08,10762.0,84.3133,84.323,84.1972,84.2553,10762.0
2024-08-08 12:00:00,87.05,87.21,87.03,87.2,4880.0,84.2262,84.381,84.2069,84.3714,4880.0
2024-08-08 12:05:00,87.21,87.27,87.1,87.11,17607.0,84.381,84.4391,84.2746,84.2843,17607.0
2024-08-08 12:10:00,87.1,87.17,87.1,87.14,11288.0,84.2746,84.3423,84.2746,84.3133,11288.0
2024-08-08 12:15:00,87.16,87.23,87.13,87.16,8579.0,84.3327,84.4004,84.3036,84.3327,8579.0
2024-08-08 12:20:00,87.2,87.2,87.12,87.12,8354.0,84.3714,84.3714,84.294,84.294,8354.0
2024-08-08 12:25:00,87.14,87.26,87.14,87.25,10256.0,84.3133,84.4294,84.3133,84.4198,10256.0
2024-08-08 12:30:00,87.26,87.35,87.25,87.26,13466.0,84.4294,84.5165,84.4198,84.4294,13466.0
2024-08-08 12:35:00,87.26,87.26,87.08,87.09,8009.0,84.4294,84.4294,84.2553,84.2649,8009.0
2024-08-08 12:40:00,87.08,87.15,87.04,87.14,7543.0,84.2553,84.323,84.2166,84.3133,7543.0
2024-08-08 12:45:00,87.11,87.13,87.08,87.12,106047.0,84.2843,84.3036,84.2553,84.294,106047.0
2024-08-08 12:50:00,87.13,87.18,87.05,87.16,22628.0,84.3036,84.352,84.2262,84.3327,22628.0
2024-08-08 12:55:00,87.18,87.24,87.08,87.09,10312.0,84.352,84.4101,84.2553,84.2649,10312.0
2024-08-08 13:00:00,87.07,87.13,86.86,86.9,106320.0,84.2456,84.3036,84.0424,84.0811,106320.0
2024-08-08 13:05:00,86.91,86.92,86.81,86.81,35073.0,84.0908,84.1005,83.994,83.994,35073.0
2024-08-08 13:10:00,86.82,86.83,86.74,86.8,12504.0,84.0037,84.0134,83.9263,83.9843,12504.0
2024-08-08 13:15:00,86.81,86.89,86.8,86.86,12346.0,83.994,84.0714,83.9843,84.0424,12346.0
2024-08-08 13:20:00,86.88,86.95,86.85,86.87,11015.0,84.0618,84.1295,84.0327,84.0521,11015.0
2024-08-08 13:25:00,86.87,86.92,86.83,86.92,17409.0,84.0521,84.1005,84.0134,84.1005,17409.0
2024-08-08 13:30:00,86.94,86.99,86.84,86.84,12607.0,84.1198,84.1682,84.023,84.023,12607.0
2024-08-08 13:35:00,86.84,86.9,86.74,86.9,16573.0,84.023,84.0811,83.9263,84.0811,16573.0
2024-08-08 13:40:00,86.91,86.96,86.88,86.89,15717.0,84.0908,84.1392,84.0618,84.0714,15717.0
2024-08-08 13:45:00,86.89,86.89,86.8,86.82,10938.0,84.0714,84.0714,83.9843,84.0037,10938.0
2024-08-08 13:50:00,86.83,86.93,86.82,86.93,9022.0,84.0134,84.1101,84.0037,84.1101,9022.0
2024-08-08 13:55:00,86.95,86.99,86.91,86.93,16486.0,84.1295,84.1682,84.0908,84.1101,16486.0
2024-08-08 14:00:00,86.93,86.96,86.87,86.95,10224.0,84.1101,84.1392,84.0521,84.1295,10224.0
2024-08-08 14:05:00,86.95,87.07,86.93,87.06,22656.0,84.1295,84.2456,84.1101,84.2359,22656.0
2024-08-08 14:10:00,87.04,87.06,87.01,87.02,12432.0,84.2166,84.2359,84.1875,84.1972,12432.0
2024-08-08 14:15:00,87.0,87.11,87.0,87.11,8826.0,84.1779,84.2843,84.1779,84.2843,8826.0
2024-08-08 14:20:00,87.11,87.14,87.05,87.13,23159.0,84.2843,84.3133,84.2262,84.3036,23159.0
2024-08-08 14:25:00,87.13,87.15,87.05,87.09,9765.0,84.3036,84.323,84.2262,84.2649,9765.0
2024-08-08 14:30:00,87.08,87.13,87.06,87.06,11910.0,84.2553,84.3036,84.2359,84.2359,11910.0
2024-08-08 14:35:00,87.06,87.1,87.04,87.09,13992.0,84.2359,84.2746,84.2166,84.2649,13992.0
2024-08-08 14:40:00,87.09,87.14,87.05,87.08,11918.0,84.2649,84.3133,84.2262,84.2553,11918.0
2024-08-08 14:45:00,87.08,87.15,87.06,87.08,21136.0,84.2553,84.323,84.2359,84.2553,21136.0
2024-08-08 14:50:00,87.08,87.14,86.98,87.0,38852.0,84.2553,84.3133,84.1585,84.1779,38852.0
2024-08-08 14:55:00,86.99,87.03,86.96,87.0,12911.0,84.1682,84.2069,84.1392,84.1779,12911.0
2024-08-08 15:00:00,87.01,87.04,86.96,87.01,11648.0,84.1875,84.2166,84.1392,84.1875,11648.0
2024-08-08 15:05:00,86.99,87.03,86.97,87.0,25403.0,84.1682,84.2069,84.1488,84.1779,25403.0
2024-08-08 15:10:00,87.01,87.03,86.96,87.02,13822.0,84.1875,84.2069,84.1392,84.1972,13822.0
2024-08-08 15:15:00,87.03,87.12,87.02,87.04,16283.0,84.2069,84.294,84.1972,84.2166,16283.0
2024-08-08 15:20:00,87.04,87.05,86.96,87.01,16070.0,84.2166,84.2262,84.1392,84.1875,16070.0
2024-08-08 15:25:00,87.0,87.05,86.96,86.98,21480.0,84.1779,84.2262,84.1392,84.1585,21480.0
2024-08-08 15:30:00,86.94,86.98,86.8,86.92,29786.0,84.1198,84.1585,83.9843,84.1005,29786.0
2024-08-08 15:35:00,86.88,86.89,86.67,86.67,31296.0,84.0618,84.0714,83.8586,83.8586,31296.0
2024-08-08 15:40:00,86.68,86.7,86.48,86.53,59834.0,83.8682,83.8876,83.6747,83.7231,59834.0
2024-08-08 15:45:00,86.52,86.56,86.36,86.42,64190.0,83.7134,83.7521,83.5586,83.6167,64190.0
2024-08-08 15:50:00,86.4,86.43,86.27,86.38,146175.0,83.5973,83.6263,83.4715,83.578,146175.0
2024-08-08 15:55:00,86.38,86.51,86.29,86.46,339159.0,83.578,83.7038,83.4909,83.6554,339159.0
2024-08-09 09:30:00,86.55,86.55,85.66,85.72,219380.0,83.7425,83.7425,82.8813,82.9394,219380.0
2024-08-09 09:35:00,85.72,85.98,85.68,85.75,126120.0,82.9394,83.1909,82.9007,82.9684,126120.0
2024-08-09 09:40:00,85.76,86.04,85.76,86.01,88541.0,82.9781,83.249,82.9781,83.22,88541.0
2024-08-09 09:45:00,85.99,86.0,85.61,85.72,78877.0,83.2006,83.2103,82.8329,82.9394,78877.0
2024-08-09 09:50:00,85.7,85.87,85.65,85.86,42230.0,82.92,83.0845,82.8717,83.0748,42230.0
2024-08-09 09:55:00,85.86,85.98,85.72,85.93,76969.0,83.0748,83.1909,82.9394,83.1426,76969.0
2024-08-09 10:00:00,85.94,86.11,85.8,85.92,42284.0,83.1522,83.3167,83.0168,83.1329,42284.0
2024-08-09 10:05:00,85.92,86.35,85.85,86.33,33904.0,83.1329,83.5489,83.0652,83.5296,33904.0
2024-08-09 10:10:00,86.34,86.39,86.2,86.29,22902.0,83.5393,83.5876,83.4038,83.4909,22902.0
2024-08-09 10:15:00,86.29,86.29,86.14,86.2,15679.0,83.4909,83.4909,83.3458,83.4038,15679.0
2024-08-09 10:20:00,86.22,86.34,86.11,86.34,20207.0,83.4232,83.5393,83.3167,83.5393,20207.0
2024-08-09 10:25:00,86.35,86.35,86.26,86.3,7855.0,83.5489,83.5489,83.4619,83.5006,7855.0
2024-08-09 10:30:00,86.31,86.41,86.26,86.41,14270.0,83.5102,83.607,83.4619,83.607,14270.0
2024-08-09 10:35:00,86.41,86.42,86.35,86.39,8959.0,83.607,83.6167,83.5489,83.5876,8959.0
2024-08-09 10:40:00,86.41,86.47,86.37,86.47,12324.0,83.607,83.6651,83.5683,83.6651,12324.0
2024-08-09 10:45:00,86.47,86.49,86.2,86.2,19084.0,83.6651,83.6844,83.4038,83.4038,19084.0
2024-08-09 10:50:00,86.22,86.3,86.2,86.26,8745.0,83.4232,83.5006,83.4038,83.4619,8745.0
2024-08-09 10:55:00,86.26,86.33,86.19,86.25,11596.0,83.4619,83.5296,83.3941,83.4522,11596.0
2024-08-09 11:00:00,86.25,86.26,86.14,86.19,12871.0,83.4522,83.4619,83.3458,83.3941,12871.0
2024-08-09 11:05:00,86.18,86.32,86.16,86.31,15665.0,83.3845,83.5199,83.3651,83.5102,15665.0
2024-08-09 11:10:00,86.32,86.4,86.25,86.35,20670.0,83.5199,83.5973,83.4522,83.5489,20670.0
2024-08-09 11:15:00,86.36,86.41,86.34,86.41,9141.0,83.5586,83.607,83.5393,83.607,9141.0
2024-08-09 11:20:00,86.4,86.42,86.35,86.41,17247.0,83.5973,83.6167,83.5489,83.607,17247.0
2024-08-09 11:25:00,86.41,86.41,86.35,86.38,13782.0,83.607,83.607,83.5489,83.578,13782.0
2024-08-09 11:30:00,86.38,86.51,86.36,86.47,23753.0,83.578,83.7038,83.5586,83.6651,23753.0
2024-08-09 11:35:00,86.5,86.55,86.48,86.5,7947.0,83.6941,83.7425,83.6747,83.6941,7947.0
2024-08-09 11:40:00,86.5,86.59,86.46,86.59,11185.0,83.6941,83.7812,83.6554,83.7812,11185.0
2024-08-09 11:45:00,86.59,86.63,86.54,86.63,9836.0,83.7812,83.8199,83.7328,83.8199,9836.0
2024-08-09 11:50:00,86.63,86.63,86.53,86.54,64021.0,83.8199,83.8199,83.7231,83.7328,64021.0
2024-08-09 11:55:00,86.54,86.54,86.34,86.39,42568.0,83.7328,83.7328,83.5393,83.5876,42568.0
2024-08-09 12:00:00,86.38,86.41,86.35,86.39,4116.0,83.578,83.607,83.5489,83.5876,4116.0
2024-08-09 12:05:00,86.4,86.46,86.39,86.43,8507.0,83.5973,83.6554,83.5876,83.6263,8507.0
2024-08-09 12:10:00,86.43,86.44,86.38,86.44,11426.0,83.6263,83.636,83.578,83.636,11426.0
2024-08-09 12:15:00,86.46,86.49,86.39,86.4,8692.0,83.6554,83.6844,83.5876,83.5973,8692.0
2024-08-09 12:20:00,86.39,86.39,86.31,86.37,7779.0,83.5876,83.5876,83.5102,83.5683,7779.0
2024-08-09 12:25:00,86.39,86.39,86.3,86.32,5142.0,83.5876,83.5876,83.5006,83.5199,5142.0
2024-08-09 12:30:00,86.33,86.37,86.32,86.36,2967.0,83.5296,83.5683,83.5199,83.5586,2967.0
2024-08-09 12:35:00,86.36,86.39,86.33,86.39,6620.0,83.5586,83.5876,83.5296,83.5876,6620.0
2024-08-09 12:40:00,86.38,86.41,86.38,86.41,10902.0,83.578,83.607,83.578,83.607,10902.0
2024-08-09 12:45:00,86.4,86.44,86.34,86.44,15408.0,83.5973,83.636,83.5393,83.636,15408.0
2024-08-09 12:50:00,86.44,86.44,86.33,86.36,7422.0,83.636,83.636,83.5296,83.5586,7422.0
2024-08-09 12:55:00,86.38,86.43,86.37,86.43,4917.0,83.578,83.6263,83.5683,83.6263,4917.0
2024-08-09 13:00:00,86.43,86.47,86.42,86.45,8980.0,83.6263,83.6651,83.6167,83.6457,8980.0
2024-08-09 13:05:00,86.45,86.46,86.39,86.42,11425.0,83.6457,83.6554,83.5876,83.6167,11425.0
2024-08-09 13:10:00,86.43,86.54,86.43,86.52,7155.0,83.6263,83.7328,83.6263,83.7134,7155.0
2024-08-09 13:15:00,86.53,86.55,86.51,86.51,9374.0,83.7231,83.7425,83.7038,83.7038,9374.0
2024-08-09 13:20:00,86.52,86.56,86.48,86.48,28212.0,83.7134,83.7521,83.6747,83.6747,28212.0
2024-08-09 13:25:00,86.48,86.58,86.48,86.58,8297.0,83.6747,83.7715,83.6747,83.7715,8297.0
2024-08-09 13:30:00,86.6,86.62,86.49,86.49,13305.0,83.7908,83.8102,83.6844,83.6844,13305.0
2024-08-09 13:35:00,86.51,86.51,86.46,86.47,18811.0,83.7038,83.7038,83.6554,83.6651,18811.0
2024-08-09 13:40:00,86.47,86.47,86.31,86.31,20962.0,83.6651,83.6651,83.5102,83.5102,20962.0
2024-08-09 13:45:00,86.34,86.4,86.33,86.35,22655.0,83.5393,83.5973,83.5296,83.5489,22655.0
2024-08-09 13:50:00,86.35,86.45,86.35,86.38,12759.0,83.5489,83.6457,83.5489,83.578,12759.0
2024-08-09 13:55:00,86.39,86.41,86.32,86.32,17460.0,83.5876,83.607,83.5199,83.5199,17460.0
2024-08-09 14:00:00,86.32,86.32,86.22,86.23,22442.0,83.5199,83.5199,83.4232,83.4328,22442.0
2024-08-09 14:05:00,86.22,86.3,86.21,86.29,17447.0,83.4232,83.5006,83.4135,83.4909,17447.0
2024-08-09 14:10:00,86.29,86.31,86.24,86.27,43828.0,83.4909,83.5102,83.4425,83.4715,43828.0
2024-08-09 14:15:00,86.28,86.31,86.23,86.31,20968.0,83.4812,83.5102,83.4328,83.5102,20968.0
2024-08-09 14:20:00,86.3,86.36,86.3,86.35,24550.0,83.5006,83.5586,83.5006,83.5489,24550.0
2024-08-09 14:25:00,86.37,86.41,86.3,86.34,19428.0,83.5683,83.607,83.5006,83.5393,19428.0
2024-08-09 14:30:00,86.34,86.41,86.33,86.38,12937.0,83.5393,83.607,83.5296,83.578,12937.0
2024-08-09 14:35:00,86.38,86.43,86.37,86.42,11986.0,83.578,83.6263,83.5683,83.6167,11986.0
2024-08-09 14:40:00,86.41,86.51,86.4,86.5,17126.0,83.607,83.7038,83.5973,83.6941,17126.0
2024-08-09 14:45:00,86.51,86.57,86.43,86.45,20539.0,83.7038,83.7618,83.6263,83.6457,20539.0
2024-08-09 14:50:00,86.45,86.46,86.41,86.45,49198.0,83.6457,83.6554,83.607,83.6457,49198.0
2024-08-09 14:55:00,86.44,86.53,86.41,86.46,169478.0,83.636,83.7231,83.607,83.6554,169478.0
2024-08-09 15:00:00,86.48,86.53,86.46,86.48,25911.0,83.6747,83.7231,83.6554,83.6747,25911.0
2024-08-09 15:05:00,86.48,86.51,86.41,86.46,34952.0,83.6747,83.7038,83.607,83.6554,34952.0
2024-08-09 15:10:00,86.46,86.48,86.41,86.47,14340.0,83.6554,83.6747,83.607,83.6651,14340.0
2024-08-09 15:15:00,86.47,86.5,86.44,86.47,34090.0,83.6651,83.6941,83.636,83.6651,34090.0
2024-08-09 15:20:00,86.48,86.49,86.43,86.48,13276.0,83.6747,83.6844,83.6263,83.6747,13276.0
2024-08-09 15:25:00,86.48,86.55,86.47,86.52,28373.0,83.6747,83.7425,83.6651,83.7134,28373.0
2024-08-09 15:30:00,86.51,86.56,86.47,86.53,23947.0,83.7038,83.7521,83.6651,83.7231,23947.0
2024-08-09 15:35:00,86.53,86.56,86.48,86.52,33281.0,83.7231,83.7521,83.6747,83.7134,33281.0
2024-08-09 15:40:00,86.53,86.57,86.53,86.54,27636.0,83.7231,83.7618,83.7231,83.7328,27636.0
2024-08-09 15:45:00,86.55,86.79,86.54,86.77,51130.0,83.7425,83.9747,83.7328,83.9553,51130.0
2024-08-09 15:50:00,86.76,86.79,86.65,86.66,67249.0,83.9456,83.9747,83.8392,83.8489,67249.0
2024-08-09 15:55:00,86.67,86.89,86.66,86.81,220528.0,83.8586,84.0714,83.8489,83.994,220528.0
2024-08-12 09:30:00,87.0,87.0,86.47,86.49,56432.0,84.1779,84.1779,83.6651,83.6844,56432.0
2024-08-12 09:35:00,86.53,86.7,86.5,86.61,17325.0,83.7231,83.8876,83.6941,83.8005,17325.0
2024-08-12 09:40:00,86.56,86.81,86.55,86.76,12771.0,83.7521,83.994,83.7425,83.9456,12771.0
2024-08-12 09:45:00,86.77,86.81,86.66,86.74,23636.0,83.9553,83.994,83.8489,83.9263,23636.0
2024-08-12 09:50:00,86.75,86.81,86.56,86.58,18478.0,83.936,83.994,83.7521,83.7715,18478.0
2024-08-12 09:55:00,86.57,86.79,86.57,86.75,9674.0,83.7618,83.9747,83.7618,83.936,9674.0
2024-08-12 10:00:00,86.73,86.76,86.68,86.76,17246.0,83.9166,83.9456,83.8682,83.9456,17246.0
2024-08-12 10:05:00,86.77,86.87,86.74,86.8,20663.0,83.9553,84.0521,83.9263,83.9843,20663.0
2024-08-12 10:10:00,86.83,87.04,86.83,86.92,15100.0,84.0134,84.2166,84.0134,84.1005,15100.0
2024-08-12 10:15:00,86.89,86.91,86.83,86.89,12244.0,84.0714,84.0908,84.0134,84.0714,12244.0
2024-08-12 10:20:00,86.88,86.89,86.8,86.85,10885.0,84.0618,84.0714,83.9843,84.0327,10885.0
2024-08-12 10:25:00,86.87,86.94,86.81,86.9,9939.0,84.0521,84.1198,83.994,84.0811,9939.0
2024-08-12 10:30:00,86.93,86.96,86.85,86.86,15300.0,84.1101,84.1392,84.0327,84.0424,15300.0
2024-08-12 10:35:00,86.86,86.94,86.83,86.91,13195.0,84.0424,84.1198,84.0134,84.0908,13195.0
2024-08-12 10:40:00,86.9,87.06,86.87,87.05,17204.0,84.0811,84.2359,84.0521,84.2262,17204.0
2024-08-12 10:45:00,87.04,87.09,87.01,87.01,22736.0,84.2166,84.2649,84.1875,84.1875,22736.0
2024-08-12 10:50:00,87.0,87.23,87.0,87.19,32351.0,84.1779,84.4004,84.1779,84.3617,32351.0
2024-08-12 10:55:00,87.2,87.28,87.18,87.2,29612.0,84.3714,84.4488,84.352,84.3714,29612.0
2024-08-12 11:00:00,87.2,87.26,86.96,86.98,17358.0,84.3714,84.4294,84.1392,84.1585,17358.0
2024-08-12 11:05:00,87.01,87.05,86.96,86.99,9642.0,84.1875,84.2262,84.1392,84.1682,9642.0
2024-08-12 11:10:00,86.95,87.07,86.87,87.05,52881.0,84.1295,84.2456,84.0521,84.2262,52881.0
2024-08-12 11:15:00,87.04,87.04,86.87,86.97,11367.0,84.2166,84.2166,84.0521,84.1488,11367.0
2024-08-12 11:20:00,86.95,87.03,86.95,86.95,5844.0,84.1295,84.2069,84.1295,84.1295,5844.0
2024-08-12 11:25:00,86.94,87.07,86.93,86.97,7410.0,84.1198,84.2456,84.1101,84.1488,7410.0
2024-08-12 11:30:00,86.97,87.1,86.97,87.07,9859.0,84.1488,84.2746,84.1488,84.2456,9859.0
2024-08-12 11:35:00,87.09,87.19,87.04,87.16,33736.0,84.2649,84.3617,84.2166,84.3327,33736.0
2024-08-12 11:40:00,87.17,87.17,87.05,87.08,18288.0,84.3423,84.3423,84.2262,84.2553,18288.0
2024-08-12 11:45:00,87.07,87.07,87.0,87.01,6703.0,84.2456,84.2456,84.1779,84.1875,6703.0
2024-08-12 11:50:00,87.01,87.12,86.98,87.12,10848.0,84.1875,84.294,84.1585,84.294,10848.0
2024-08-12 11:55:00,87.13,87.17,87.09,87.16,5803.0,84.3036,84.3423,84.2649,84.3327,5803.0
2024-08-12 12:00:00,87.17,87.25,87.09,87.12,33393.0,84.3423,84.4198,84.2649,84.294,33393.0
2024-08-12 12:05:00,87.13,87.13,86.97,87.02,8160.0,84.3036,84.3036,84.1488,84.1972,8160.0
2024-08-12 12:10:00,87.02,87.06,87.01,87.05,14727.0,84.1972,84.2359,84.1875,84.2262,14727.0
2024-08-12 12:15:00,87.04,87.06,86.92,86.92,9112.0,84.2166,84.2359,84.1005,84.1005,9112.0
2024-08-12 12:20:00,86.92,86.93,86.88,86.9,12584.0,84.1005,84.1101,84.0618,84.0811,12584.0
2024-08-12 12:25:00,86.89,86.94,86.88,86.9,7176.0,84.0714,84.1198,84.0618,84.0811,7176.0
2024-08-12 12:30:00,86.88,86.93,86.85,86.87,78876.0,84.0618,84.1101,84.0327,84.0521,78876.0
2024-08-12 12:35:00,86.85,86.86,86.78,86.8,26337.0,84.0327,84.0424,83.965,83.9843,26337.0
2024-08-12 12:40:00,86.8,86.82,86.77,86.79,21398.0,83.9843,84.0037,83.9553,83.9747,21398.0
2024-08-12 12:45:00,86.78,86.89,86.78,86.85,60628.0,83.965,84.0714,83.965,84.0327,60628.0
2024-08-12 12:50:00,86.83,86.86,86.81,86.84,3647.0,84.0134,84.0424,83.994,84.023,3647.0
2024-08-12 12:55:00,86.82,86.86,86.79,86.86,24403.0,84.0037,84.0424,83.9747,84.0424,24403.0
2024-08-12 13:00:00,86.86,86.94,86.8,86.93,8388.0,84.0424,84.1198,83.9843,84.1101,8388.0
2024-08-12 13:05:00,86.91,87.0,86.89,87.0,14089.0,84.0908,84.1779,84.0714,84.1779,14089.0
2024-08-12 13:10:00,87.02,87.08,87.0,87.05,5950.0,84.1972,84.2553,84.1779,84.2262,5950.0
2024-08-12 13:15:00,87.05,87.08,87.04,87.04,8776.0,84.2262,84.2553,84.2166,84.2166,8776.0
2024-08-12 13:20:00,87.04,87.09,87.02,87.04,10713.0,84.2166,84.2649,84.1972,84.2166,10713.0
2024-08-12 13:25:00,87.04,87.11,87.01,87.09,10847.0,84.2166,84.2843,84.1875,84.2649,10847.0
2024-08-12 13:30:00,87.11,87.13,87.08,87.1,14438.0,84.2843,84.3036,84.2553,84.2746,14438.0
2024-08-12 13:35:00,87.1,87.11,87.02,87.09,10230.0,84.2746,84.2843,84.1972,84.2649,10230.0
2024-08-12 13:40:00,87.07,87.07,86.92,86.94,5997.0,84.2456,84.2456,84.1005,84.1198,5997.0
2024-08-12 13:45:00,86.95,86.95,86.84,86.84,19091.0,84.1295,84.1295,84.023,84.023,19091.0
2024-08-12 13:50:00,86.85,86.86,86.76,86.82,20597.0,84.0327,84.0424,83.9456,84.0037,20597.0
2024-08-12 13:55:00,86.82,86.91,86.79,86.91,11163.0,84.0037,84.0908,83.9747,84.0908,11163.0
2024-08-12 14:00:00,86.88,86.96,86.88,86.92,4279.0,84.0618,84.1392,84.0618,84.1005,4279.0
2024-08-12 14:05:00,86.92,86.92,86.83,86.91,7911.0,84.1005,84.1005,84.0134,84.0908,7911.0
2024-08-12 14:10:00,86.92,87.01,86.92,87.0,8150.0,84.1005,84.1875,84.1005,84.1779,8150.0
2024-08-12 14:15:00,87.01,87.09,86.99,87.09,142248.0,84.1875,84.2649,84.1682,84.2649,142248.0
2024-08-12 14:20:00,87.1,87.11,87.07,87.07,7692.0,84.2746,84.2843,84.2456,84.2456,7692.0
2024-08-12 14:25:00,87.07,87.2,87.07,87.16,47987.0,84.2456,84.3714,84.2456,84.3327,47987.0
2024-08-12 14:30:00,87.15,87.28,87.15,87.2,10394.0,84.323,84.4488,84.323,84.3714,10394.0
2024-08-12 14:35:00,87.2,87.29,87.2,87.24,8038.0,84.3714,84.4585,84.3714,84.4101,8038.0
2024-08-12 14:40:00,87.23,87.27,87.23,87.23,5884.0,84.4004,84.4391,84.4004,84.4004,5884.0
2024-08-12 14:45:00,87.24,87.29,87.22,87.26,9108.0,84.4101,84.4585,84.3907,84.4294,9108.0
2024-08-12 14:50:00,87.25,87.3,87.2,87.2,7071.0,84.4198,84.4681,84.3714,84.3714,7071.0
2024-08-12 14:55:00,87.2,87.22,87.07,87.16,23408.0,84.3714,84.3907,84.2456,84.3327,23408.0
2024-08-12 15:00:00,87.16,87.17,87.05,87.15,46968.0,84.3327,84.3423,84.2262,84.323,46968.0
2024-08-12 15:05:00,87.16,87.17,87.07,87.08,23000.0,84.3327,84.3423,84.2456,84.2553,23000.0
2024-08-12 15:10:00,87.09,87.15,87.04,87.08,21902.0,84.2649,84.323,84.2166,84.2553,21902.0
2024-08-12 15:15:00,87.08,87.08,87.01,87.02,19154.0,84.2553,84.2553,84.1875,84.1972,19154.0
2024-08-12 15:20:00,87.03,87.06,87.02,87.05,17730.0,84.2069,84.2359,84.1972,84.2262,17730.0
2024-08-12 15:25:00,87.05,87.05,86.99,87.03,21102.0,84.2262,84.2262,84.1682,84.2069,21102.0
2024-08-12 15:30:00,87.04,87.04,86.95,87.04,17541.0,84.2166,84.2166,84.1295,84.2166,17541.0
2024-08-12 15:35:00,87.04,87.06,86.98,87.05,24974.0,84.2166,84.2359,84.1585,84.2262,24974.0
2024-08-12 15:40:00,87.05,87.06,86.98,87.0,29131.0,84.2262,84.2359,84.1585,84.1779,29131.0
2024-08-12 15:45:00,87.0,87.0,86.91,86.95,39476.0,84.1779,84.1779,84.0908,84.1295,39476.0
2024-08-12 15:50:00,86.95,87.11,86.94,86.98,79420.0,84.1295,84.2843,84.1198,84.1585,79420.0
2024-08-12 15:55:00,86.97,87.21,86.95,87.19,207363.0,84.1488,84.381,84.1295,84.3617,207363.0
2024-08-13 09:30:00,87.4,87.58,87.18,87.58,62630.0,84.5649,84.739,84.352,84.739,62630.0
2024-08-13 09:35:00,87.58,87.61,87.42,87.54,22429.0,84.739,84.7681,84.5842,84.7003,22429.0
2024-08-13 09:40:00,87.51,87.55,87.32,87.41,13615.0,84.6713,84.71,84.4875,84.5746,13615.0
2024-08-13 09:45:00,87.42,87.46,87.23,87.33,17136.0,84.5842,84.6229,84.4004,84.4972,17136.0
2024-08-13 09:50:00,87.31,87.41,87.18,87.18,35182.0,84.4778,84.5746,84.352,84.352,35182.0
2024-08-13 09:55:00,87.2,87.28,87.15,87.22,27833.0,84.3714,84.4488,84.323,84.3907,27833.0
2024-08-13 10:00:00,87.21,87.31,87.19,87.25,21902.0,84.381,84.4778,84.3617,84.4198,21902.0
2024-08-13 10:05:00,87.27,87.34,87.19,87.26,20580.0,84.4391,84.5068,84.3617,84.4294,20580.0
2024-08-13 10:10:00,87.24,87.29,87.17,87.21,9075.0,84.4101,84.4585,84.3423,84.381,9075.0
2024-08-13 10:15:00,87.21,87.22,87.01,87.04,10316.0,84.381,84.3907,84.1875,84.2166,10316.0
2024-08-13 10:20:00,87.05,87.2,87.05,87.14,8330.0,84.2262,84.3714,84.2262,84.3133,8330.0
2024-08-13 10:25:00,87.15,87.25,87.15,87.24,24692.0,84.323,84.4198,84.323,84.4101,24692.0
2024-08-13 10:30:00,87.25,87.29,87.19,87.27,14006.0,84.4198,84.4585,84.3617,84.4391,14006.0
2024-08-13 10:35:00,87.27,87.41,87.23,87.41,12938.0,84.4391,84.5746,84.4004,84.5746,12938.0
2024-08-13 10:40:00,87.41,87.46,87.39,87.42,26940.0,84.5746,84.6229,84.5552,84.5842,26940.0
2024-08-13 10:45:00,87.43,87.46,87.36,87.41,13005.0,84.5939,84.6229,84.5262,84.5746,13005.0
2024-08-13 10:50:00,87.42,87.52,87.41,87.49,10262.0,84.5842,84.681,84.5746,84.652,10262.0
2024-08-13 10:55:00,87.49,87.52,87.35,87.51,63609.0,84.652,84.681,84.5165,84.6713,63609.0
2024-08-13 11:00:00,87.52,87.61,87.51,87.55,16925.0,84.681,84.7681,84.6713,84.71,16925.0
2024-08-13 11:05:00,87.52,87.55,87.48,87.53,9207.0,84.681,84.71,84.6423,84.6907,9207.0
2024-08-13 11:10:00,87.52,87.52,87.43,87.43,9067.0,84.681,84.681,84.5939,84.5939,9067.0
2024-08-13 11:15:00,87.42,87.64,87.41,87.58,15227.0,84.5842,84.7971,84.5746,84.739,15227.0
2024-08-13 11:20:00,87.6,87.6,87.51,87.54,7809.0,84.7584,84.7584,84.6713,84.7003,7809.0
2024-08-13 11:25:00,87.56,87.56,87.42,87.42,14067.0,84.7197,84.7197,84.5842,84.5842,14067.0
2024-08-13 11:30:00,87.4,87.53,87.4,87.52,15262.0,84.5649,84.6907,84.5649,84.681,15262.0
2024-08-13 11:35:00,87.51,87.52,87.41,87.41,11132.0,84.6713,84.681,84.5746,84.5746,11132.0
2024-08-13 11:40:00,87.41,87.52,87.4,87.51,27091.0,84.5746,84.681,84.5649,84.6713,27091.0
2024-08-13 11:45:00,87.49,87.49,87.41,87.42,10094.0,84.652,84.652,84.5746,84.5842,10094.0
2024-08-13 11:50:00,87.42,87.45,87.36,87.37,8933.0,84.5842,84.6133,84.5262,84.5359,8933.0
2024-08-13 11:55:00,87.35,87.41,87.33,87.41,8749.0,84.5165,84.5746,84.4972,84.5746,8749.0
2024-08-13 12:00:00,87.42,87.43,87.37,87.41,12272.0,84.5842,84.5939,84.5359,84.5746,12272.0
2024-08-13 12:05:00,87.42,87.45,87.28,87.3,12818.0,84.5842,84.6133,84.4488,84.4681,12818.0
2024-08-13 12:10:00,87.3,87.34,87.23,87.3,24839.0,84.4681,84.5068,84.4004,84.4681,24839.0
2024-08-13 12:15:00,87.29,87.33,87.26,87.32,11185.0,84.4585,84.4972,84.4294,84.4875,11185.0
2024-08-13 12:20:00,87.31,87.43,87.29,87.32,15645.0,84.4778,84.5939,84.4585,84.4875,15645.0
2024-08-13 12:25:00,87.31,87.35,87.29,87.34,10075.0,84.4778,84.5165,84.4585,84.5068,10075.0
2024-08-13 12:30:00,87.34,87.44,87.32,87.43,10949.0,84.5068,84.6036,84.4875,84.5939,10949.0
2024-08-13 12:35:00,87.42,87.57,87.42,87.57,17657.0,84.5842,84.7294,84.5842,84.7294,17657.0
2024-08-13 12:40:00,87.56,87.62,87.53,87.56,14407.0,84.7197,84.7777,84.6907,84.7197,14407.0
2024-08-13 12:45:00,87.56,87.65,87.53,87.63,24093.0,84.7197,84.8068,84.6907,84.7874,24093.0
2024-08-13 12:50:00,87.62,87.69,87.6,87.62,36918.0,84.7777,84.8455,84.7584,84.7777,36918.0
2024-08-13 12:55:00,87.64,87.65,87.58,87.59,14730.0,84.7971,84.8068,84.739,84.7487,14730.0
2024-08-13 13:00:00,87.57,87.58,87.41,87.43,13337.0,84.7294,84.739,84.5746,84.5939,13337.0
2024-08-13 13:05:00,87.42,87.46,87.22,87.28,17976.0,84.5842,84.6229,84.3907,84.4488,17976.0
2024-08-13 13:10:00,87.28,87.31,87.22,87.27,5837.0,84.4488,84.4778,84.3907,84.4391,5837.0
2024-08-13 13:15:00,87.26,87.26,87.18,87.22,7928.0,84.4294,84.4294,84.352,84.3907,7928.0
2024-08-13 13:20:00,87.24,87.36,87.23,87.35,35403.0,84.4101,84.5262,84.4004,84.5165,35403.0
2024-08-13 13:25:00,87.37,87.41,87.35,87.35,8099.0,84.5359,84.5746,84.5165,84.5165,8099.0
2024-08-13 13:30:00,87.36,87.41,87.23,87.26,11980.0,84.5262,84.5746,84.4004,84.4294,11980.0
2024-08-13 13:35:00,87.27,87.31,87.24,87.28,16568.0,84.4391,84.4778,84.4101,84.4488,16568.0
2024-08-13 13:40:00,87.27,87.3,87.2,87.22,15987.0,84.4391,84.4681,84.3714,84.3907,15987.0
2024-08-13 13:45:00,87.22,87.32,87.22,87.32,17873.0,84.3907,84.4875,84.3907,84.4875,17873.0
2024-08-13 13:50:00,87.31,87.38,87.26,87.31,13904.0,84.4778,84.5455,84.4294,84.4778,13904.0
2024-08-13 13:55:00,87.31,87.34,87.25,87.25,10159.0,84.4778,84.5068,84.4198,84.4198,10159.0
2024-08-13 14:00:00,87.26,87.35,87.26,87.34,9502.0,84.4294,84.5165,84.4294,84.5068,9502.0
2024-08-13 14:05:00,87.35,87.36,87.27,87.3,12789.0,84.5165,84.5262,84.4391,84.4681,12789.0
2024-08-13 14:10:00,87.29,87.35,87.28,87.34,7183.0,84.4585,84.5165,84.4488,84.5068,7183.0
2024-08-13 14:15:00,87.33,87.4,87.3,87.33,13846.0,84.4972,84.5649,84.4681,84.4972,13846.0
2024-08-13 14:20:00,87.33,87.37,87.31,87.31,9347.0,84.4972,84.5359,84.4778,84.4778,9347.0
2024-08-13 14:25:00,87.32,87.39,87.32,87.32,13700.0,84.4875,84.5552,84.4875,84.4875,13700.0
2024-08-13 14:30:00,87.32,87.39,87.32,87.39,12276.0,84.4875,84.5552,84.4875,84.5552,12276.0
2024-08-13 14:35:00,87.4,87.43,87.36,87.42,8801.0,84.5649,84.5939,84.5262,84.5842,8801.0
2024-08-13 14:40:00,87.42,87.46,87.39,87.42,10732.0,84.5842,84.6229,84.5552,84.5842,10732.0
2024-08-13 14:45:00,87.41,87.43,87.32,87.32,11131.0,84.5746,84.5939,84.4875,84.4875,11131.0
2024-08-13 14:50:00,87.33,87.34,86.94,86.94,108278.0,84.4972,84.5068,84.1198,84.1198,108278.0
2024-08-13 14:55:00,86.94,87.09,86.8,87.01,111162.0,84.1198,84.2649,83.9843,84.1875,111162.0
2024-08-13 15:00:00,86.99,87.21,86.98,87.17,34953.0,84.1682,84.381,84.1585,84.3423,34953.0
2024-08-13 15:05:00,87.17,87.18,87.04,87.14,25616.0,84.3423,84.352,84.2166,84.3133,25616.0
2024-08-13 15:10:00,87.14,87.21,87.11,87.18,35339.0,84.3133,84.381,84.2843,84.352,35339.0
2024-08-13 15:15:00,87.18,87.4,87.17,87.21,50937.0,84.352,84.5649,84.3423,84.381,50937.0
2024-08-13 15:20:00,87.23,87.25,87.14,87.21,26024.0,84.4004,84.4198,84.3133,84.381,26024.0
2024-08-13 15:25:00,87.22,87.25,87.14,87.19,23651.0,84.3907,84.4198,84.3133,84.3617,23651.0
2024-08-13 15:30:00,87.18,87.18,86.96,86.96,35468.0,84.352,84.352,84.1392,84.1392,35468.0
2024-08-13 15:35:00,86.96,87.08,86.95,87.03,35693.0,84.1392,84.2553,84.1295,84.2069,35693.0
2024-08-13 15:40:00,87.03,87.22,87.02,87.15,44233.0,84.2069,84.3907,84.1972,84.323,44233.0
2024-08-13 15:45:00,87.15,87.33,87.11,87.26,61607.0,84.323,84.4972,84.2843,84.4294,61607.0
2024-08-13 15:50:00,87.28,87.31,87.03,87.2,85530.0,84.4488,84.4778,84.2069,84.3714,85530.0
2024-08-13 15:55:00,87.19,87.29,87.05,87.2,245829.0,84.3617,84.4585,84.2262,84.3714,245829.0
2024-08-14 09:30:00,86.78,86.89,86.58,86.86,57705.0,83.965,84.0714,83.7715,84.0424,57705.0
2024-08-14 09:35:00,86.86,86.96,86.69,86.85,44783.0,84.0424,84.1392,83.8779,84.0327,44783.0
2024-08-14 09:40:00,86.85,87.22,86.79,87.12,12303.0,84.0327,84.3907,83.9747,84.294,12303.0
2024-08-14 09:45:00,87.15,87.15,86.82,87.02,12568.0,84.323,84.323,84.0037,84.1972,12568.0
2024-08-14 09:50:00,87.03,87.18,86.94,87.18,8221.0,84.2069,84.352,84.1198,84.352,8221.0
2024-08-14 09:55:00,87.2,87.31,87.17,87.2,13823.0,84.3714,84.4778,84.3423,84.3714,13823.0
2024-08-14 10:00:00,87.21,87.24,87.12,87.16,17152.0,84.381,84.4101,84.294,84.3327,17152.0
2024-08-14 10:05:00,87.17,87.38,87.17,87.38,14865.0,84.3423,84.5455,84.3423,84.5455,14865.0
2024-08-14 10:10:00,87.39,87.58,87.38,87.51,11455.0,84.5552,84.739,84.5455,84.6713,11455.0
2024-08-14 10:15:00,87.52,87.55,87.4,87.47,15618.0,84.681,84.71,84.5649,84.6326,15618.0
2024-08-14 10:20:00,87.46,87.5,87.42,87.43,17030.0,84.6229,84.6616,84.5842,84.5939,17030.0
2024-08-14 10:25:00,87.46,87.58,87.46,87.54,9570.0,84.6229,84.739,84.6229,84.7003,9570.0
2024-08-14 10:30:00,87.54,87.71,87.51,87.67,10462.0,84.7003,84.8648,84.6713,84.8261,10462.0
2024-08-14 10:35:00,87.66,87.72,87.6,87.64,16248.0,84.8165,84.8745,84.7584,84.7971,16248.0
2024-08-14 10:40:00,87.63,87.63,87.55,87.62,7170.0,84.7874,84.7874,84.71,84.7777,7170.0
2024-08-14 10:45:00,87.62,87.62,87.47,87.49,7830.0,84.7777,84.7777,84.6326,84.652,7830.0
2024-08-14 10:50:00,87.49,87.54,87.44,87.53,29631.0,84.652,84.7003,84.6036,84.6907,29631.0
2024-08-14 10:55:00,87.54,87.57,87.45,87.57,10191.0,84.7003,84.7294,84.6133,84.7294,10191.0
2024-08-14 11:00:00,87.57,87.63,87.46,87.63,9378.0,84.7294,84.7874,84.6229,84.7874,9378.0
2024-08-14 11:05:00,87.63,87.68,87.52,87.52,16857.0,84.7874,84.8358,84.681,84.681,16857.0
2024-08-14 11:10:00,87.53,87.54,87.36,87.4,9796.0,84.6907,84.7003,84.5262,84.5649,9796.0
2024-08-14 11:15:00,87.36,87.44,87.35,87.43,21335.0,84.5262,84.6036,84.5165,84.5939,21335.0
2024-08-14 11:20:00,87.43,87.58,87.39,87.51,10503.0,84.5939,84.739,84.5552,84.6713,10503.0
2024-08-14 11:25:00,87.49,87.57,87.46,87.54,10336.0,84.652,84.7294,84.6229,84.7003,10336.0
2024-08-14 11:30:00,87.54,87.57,87.44,87.47,9073.0,84.7003,84.7294,84.6036,84.6326,9073.0
2024-08-14 11:35:00,87.47,87.6,87.47,87.52,9048.0,84.6326,84.7584,84.6326,84.681,9048.0
2024-08-14 11:40:00,87.5,87.53,87.39,87.53,11170.0,84.6616,84.6907,84.5552,84.6907,11170.0
2024-08-14 11:45:00,87.53,87.58,87.47,87.49,9351.0,84.6907,84.739,84.6326,84.652,9351.0
2024-08-14 11:50:00,87.5,87.54,87.48,87.54,9565.0,84.6616,84.7003,84.6423,84.7003,9565.0
2024-08-14 11:55:00,87.53,87.54,87.51,87.53,9459.0,84.6907,84.7003,84.6713,84.6907,9459.0
2024-08-14 12:00:00,87.52,87.55,87.5,87.55,6878.0,84.681,84.71,84.6616,84.71,6878.0
2024-08-14 12:05:00,87.54,87.56,87.51,87.54,9311.0,84.7003,84.7197,84.6713,84.7003,9311.0
2024-08-14 12:10:00,87.56,87.67,87.56,87.64,9215.0,84.7197,84.8261,84.7197,84.7971,9215.0
2024-08-14 12:15:00,87.63,87.67,87.61,87.64,13187.0,84.7874,84.8261,84.7681,84.7971,13187.0
2024-08-14 12:20:00,87.62,87.68,87.61,87.66,11238.0,84.7777,84.8358,84.7681,84.8165,11238.0
2024-08-14 12:25:00,87.65,87.66,87.58,87.63,8789.0,84.8068,84.8165,84.739,84.7874,8789.0
2024-08-14 12:30:00,87.64,87.69,87.58,87.66,32732.0,84.7971,84.8455,84.739,84.8165,32732.0
2024-08-14 12:35:00,87.66,87.75,87.64,87.75,7956.0,84.8165,84.9035,84.7971,84.9035,7956.0
2024-08-14 12:40:00,87.76,87.76,87.71,87.73,9278.0,84.9132,84.9132,84.8648,84.8842,9278.0
2024-08-14 12:45:00,87.71,87.75,87.69,87.7,14613.0,84.8648,84.9035,84.8455,84.8552,14613.0
2024-08-14 12:50:00,87.7,87.75,87.68,87.75,13989.0,84.8552,84.9035,84.8358,84.9035,13989.0
2024-08-14 12:55:00,87.76,87.78,87.7,87.71,8969.0,84.9132,84.9326,84.8552,84.8648,8969.0
2024-08-14 13:00:00,87.7,87.71,87.54,87.55,8233.0,84.8552,84.8648,84.7003,84.71,8233.0
2024-08-14 13:05:00,87.51,87.56,87.47,87.49,11078.0,84.6713,84.7197,84.6326,84.652,11078.0
2024-08-14 13:10:00,87.47,87.47,87.37,87.46,28299.0,84.6326,84.6326,84.5359,84.6229,28299.0
2024-08-14 13:15:00,87.46,87.5,87.44,87.44,8826.0,84.6229,84.6616,84.6036,84.6036,8826.0
2024-08-14 13:20:00,87.44,87.44,87.35,87.39,8590.0,84.6036,84.6036,84.5165,84.5552,8590.0
2024-08-14 13:25:00,87.39,87.46,87.35,87.41,16638.0,84.5552,84.6229,84.5165,84.5746,16638.0
2024-08-14 13:30:00,87.4,87.43,87.37,87.41,5369.0,84.5649,84.5939,84.5359,84.5746,5369.0
2024-08-14 13:35:00,87.43,87.5,87.42,87.49,7587.0,84.5939,84.6616,84.5842,84.652,7587.0
2024-08-14 13:40:00,87.49,87.52,87.46,87.49,13993.0,84.652,84.681,84.6229,84.652,13993.0
2024-08-14 13:45:00,87.51,87.53,87.41,87.43,10978.0,84.6713,84.6907,84.5746,84.5939,10978.0
2024-08-14 13:50:00,87.44,87.5,87.42,87.47,18910.0,84.6036,84.6616,84.5842,84.6326,18910.0
2024-08-14 13:55:00,87.46,87.5,87.44,87.47,9604.0,84.6229,84.6616,84.6036,84.6326,9604.0
2024-08-14 14:00:00,87.48,87.5,87.45,87.47,9320.0,84.6423,84.6616,84.6133,84.6326,9320.0
2024-08-14 14:05:00,87.48,87.5,87.38,87.39,14100.0,84.6423,84.6616,84.5455,84.5552,14100.0
2024-08-14 14:10:00,87.39,87.43,87.36,87.36,12630.0,84.5552,84.5939,84.5262,84.5262,12630.0
2024-08-14 14:15:00,87.36,87.38,87.33,87.34,13380.0,84.5262,84.5455,84.4972,84.5068,13380.0
2024-08-14 14:20:00,87.34,87.4,87.34,87.35,5949.0,84.5068,84.5649,84.5068,84.5165,5949.0
2024-08-14 14:25:00,87.36,87.45,87.36,87.45,44501.0,84.5262,84.6133,84.5262,84.6133,44501.0
2024-08-14 14:30:00,87.45,87.49,87.44,87.46,4342.0,84.6133,84.652,84.6036,84.6229,4342.0
2024-08-14 14:35:00,87.47,87.53,87.46,87.52,3085.0,84.6326,84.6907,84.6229,84.681,3085.0
2024-08-14 14:40:00,87.52,87.58,87.52,87.56,7016.0,84.681,84.739,84.681,84.7197,7016.0
2024-08-14 14:45:00,87.56,87.62,87.54,87.6,13778.0,84.7197,84.7777,84.7003,84.7584,13778.0
2024-08-14 14:50:00,87.59,87.63,87.57,87.63,4842.0,84.7487,84.7874,84.7294,84.7874,4842.0
2024-08-14 14:55:00,87.62,87.73,87.62,87.66,12790.0,84.7777,84.8842,84.7777,84.8165,12790.0
2024-08-14 15:00:00,87.68,87.69,87.59,87.63,14879.0,84.8358,84.8455,84.7487,84.7874,14879.0
2024-08-14 15:05:00,87.63,87.66,87.6,87.61,14089.0,84.7874,84.8165,84.7584,84.7681,14089.0
2024-08-14 15:10:00,87.61,87.63,87.56,87.58,11050.0,84.7681,84.7874,84.7197,84.739,11050.0
2024-08-14 15:15:00,87.58,87.58,87.51,87.52,11849.0,84.739,84.739,84.6713,84.681,11849.0
2024-08-14 15:20:00,87.52,87.55,87.5,87.53,7472.0,84.681,84.71,84.6616,84.6907,7472.0
2024-08-14 15:25:00,87.54,87.55,87.47,87.49,16008.0,84.7003,84.71,84.6326,84.652,16008.0
2024-08-14 15:30:00,87.48,87.5,87.41,87.41,12673.0,84.6423,84.6616,84.5746,84.5746,12673.0
2024-08-14 15:35:00,87.41,87.43,87.39,87.4,9033.0,84.5746,84.5939,84.5552,84.5649,9033.0
2024-08-14 15:40:00,87.41,87.42,87.32,87.34,16424.0,84.5746,84.5842,84.4875,84.5068,16424.0
2024-08-14 15:45:00,87.35,87.38,87.19,87.2,17960.0,84.5165,84.5455,84.3617,84.3714,17960.0
2024-08-14 15:50:00,87.2,87.35,87.16,87.34,47947.0,84.3714,84.5165,84.3327,84.5068,47947.0
2024-08-14 15:55:00,87.34,87.36,87.14,87.16,144880.0,84.5068,84.5262,84.3133,84.3327,144880.0
2024-08-15 09:30:00,86.5,86.81,86.4,86.73,112979.0,83.6941,83.994,83.5973,83.9166,112979.0
2024-08-15 09:35:00,86.72,86.82,86.52,86.67,25749.0,83.9069,84.0037,83.7134,83.8586,25749.0
2024-08-15 09:40:00,86.65,86.67,86.47,86.51,34735.0,83.8392,83.8586,83.6651,83.7038,34735.0
2024-08-15 09:45:00,86.55,86.75,86.55,86.72,24409.0,83.7425,83.936,83.7425,83.9069,24409.0
2024-08-15 09:50:00,86.74,86.74,86.54,86.56,18556.0,83.9263,83.9263,83.7328,83.7521,18556.0
2024-08-15 09:55:00,86.55,86.59,86.46,86.53,30519.0,83.7425,83.7812,83.6554,83.7231,30519.0
2024-08-15 10:00:00,86.5,86.56,86.36,86.45,21204.0,83.6941,83.7521,83.5586,83.6457,21204.0
2024-08-15 10:05:00,86.38,86.44,86.28,86.34,25466.0,83.578,83.636,83.4812,83.5393,25466.0
2024-08-15 10:10:00,86.34,86.38,86.26,86.36,20524.0,83.5393,83.578,83.4619,83.5586,20524.0
2024-08-15 10:15:00,86.37,86.51,86.37,86.48,8852.0,83.5683,83.7038,83.5683,83.6747,8852.0
2024-08-15 10:20:00,86.48,86.48,86.3,86.39,15992.0,83.6747,83.6747,83.5006,83.5876,15992.0
2024-08-15 10:25:00,86.39,86.59,86.39,86.53,5884.0,83.5876,83.7812,83.5876,83.7231,5884.0
2024-08-15 10:30:00,86.55,86.63,86.49,86.58,12253.0,83.7425,83.8199,83.6844,83.7715,12253.0
2024-08-15 10:35:00,86.61,86.62,86.54,86.59,13049.0,83.8005,83.8102,83.7328,83.7812,13049.0
2024-08-15 10:40:00,86.56,86.56,86.39,86.48,11396.0,83.7521,83.7521,83.5876,83.6747,11396.0
2024-08-15 10:45:00,86.48,86.57,86.46,86.57,28575.0,83.6747,83.7618,83.6554,83.7618,28575.0
2024-08-15 10:50:00,86.57,86.64,86.54,86.62,23254.0,83.7618,83.8295,83.7328,83.8102,23254.0
2024-08-15 10:55:00,86.64,86.7,86.6,86.66,14476.0,83.8295,83.8876,83.7908,83.8489,14476.0
2024-08-15 11:00:00,86.66,86.75,86.64,86.75,13410.0,83.8489,83.936,83.8295,83.936,13410.0
2024-08-15 11:05:00,86.75,86.83,86.73,86.8,49069.0,83.936,84.0134,83.9166,83.9843,49069.0
2024-08-15 11:10:00,86.81,86.81,86.71,86.76,19341.0,83.994,83.994,83.8973,83.9456,19341.0
2024-08-15 11:15:00,86.76,86.92,86.75,86.89,16274.0,83.9456,84.1005,83.936,84.0714,16274.0
2024-08-15 11:20:00,86.88,86.96,86.82,86.96,13714.0,84.0618,84.1392,84.0037,84.1392,13714.0
2024-08-15 11:25:00,86.95,87.0,86.92,86.93,25609.0,84.1295,84.1779,84.1005,84.1101,25609.0
2024-08-15 11:30:00,86.94,87.03,86.94,86.98,8381.0,84.1198,84.2069,84.1198,84.1585,8381.0
2024-08-15 11:35:00,86.98,87.0,86.9,86.9,11443.0,84.1585,84.1779,84.0811,84.0811,11443.0
2024-08-15 11:40:00,86.89,86.89,86.77,86.78,4153.0,84.0714,84.0714,83.9553,83.965,4153.0
2024-08-15 11:45:00,86.76,86.87,86.72,86.86,15192.0,83.9456,84.0521,83.9069,84.0424,15192.0
2024-08-15 11:50:00,86.86,86.87,86.74,86.79,7767.0,84.0424,84.0521,83.9263,83.9747,7767.0
2024-08-15 11:55:00,86.79,86.83,86.74,86.76,7291.0,83.9747,84.0134,83.9263,83.9456,7291.0
2024-08-15 12:00:00,86.76,86.84,86.73,86.75,14326.0,83.9456,84.023,83.9166,83.936,14326.0
2024-08-15 12:05:00,86.77,86.78,86.69,86.76,21822.0,83.9553,83.965,83.8779,83.9456,21822.0
2024-08-15 12:10:00,86.76,86.8,86.72,86.76,5226.0,83.9456,83.9843,83.9069,83.9456,5226.0
2024-08-15 12:15:00,86.78,86.87,86.78,86.83,3131.0,83.965,84.0521,83.965,84.0134,3131.0
2024-08-15 12:20:00,86.84,86.87,86.77,86.81,8208.0,84.023,84.0521,83.9553,83.994,8208.0
2024-08-15 12:25:00,86.82,86.83,86.79,86.8,3955.0,84.0037,84.0134,83.9747,83.9843,3955.0
2024-08-15 12:30:00,86.79,86.8,86.69,86.74,15397.0,83.9747,83.9843,83.8779,83.9263,15397.0
2024-08-15 12:35:00,86.75,86.75,86.71,86.73,14348.0,83.936,83.936,83.8973,83.9166,14348.0
2024-08-15 12:40:00,86.73,86.75,86.66,86.73,21062.0,83.9166,83.936,83.8489,83.9166,21062.0
2024-08-15 12:45:00,86.71,86.84,86.7,86.83,6539.0,83.8973,84.023,83.8876,84.0134,6539.0
2024-08-15 12:50:00,86.82,86.83,86.67,86.71,18569.0,84.0037,84.0134,83.8586,83.8973,18569.0
2024-08-15 12:55:00,86.7,86.72,86.68,86.72,7283.0,83.8876,83.9069,83.8682,83.9069,7283.0
2024-08-15 13:00:00,86.71,86.71,86.65,86.7,5951.0,83.8973,83.8973,83.8392,83.8876,5951.0
2024-08-15 13:05:00,86.7,86.72,86.67,86.69,6976.0,83.8876,83.9069,83.8586,83.8779,6976.0
2024-08-15 13:10:00,86.69,86.74,86.67,86.7,4371.0,83.8779,83.9263,83.8586,83.8876,4371.0
2024-08-15 13:15:00,86.69,86.73,86.66,86.73,13469.0,83.8779,83.9166,83.8489,83.9166,13469.0
2024-08-15 13:20:00,86.77,86.77,86.72,86.76,3245.0,83.9553,83.9553,83.9069,83.9456,3245.0
2024-08-15 13:25:00,86.76,86.83,86.75,86.83,11762.0,83.9456,84.0134,83.936,84.0134,11762.0
2024-08-15 13:30:00,86.82,86.82,86.77,86.8,6795.0,84.0037,84.0037,83.9553,83.9843,6795.0
2024-08-15 13:35:00,86.8,86.81,86.72,86.72,5480.0,83.9843,83.994,83.9069,83.9069,5480.0
2024-08-15 13:40:00,86.72,86.77,86.7,86.71,15959.0,83.9069,83.9553,83.8876,83.8973,15959.0
2024-08-15 13:45:00,86.7,86.77,86.69,86.77,5096.0,83.8876,83.9553,83.8779,83.9553,5096.0
2024-08-15 13:50:00,86.79,86.81,86.75,86.81,9357.0,83.9747,83.994,83.936,83.994,9357.0
2024-08-15 13:55:00,86.8,86.82,86.77,86.81,10754.0,83.9843,84.0037,83.9553,83.994,10754.0
2024-08-15 14:00:00,86.81,86.95,86.79,86.94,5230.0,83.994,84.1295,83.9747,84.1198,5230.0
2024-08-15 14:05:00,86.93,86.96,86.89,86.93,8005.0,84.1101,84.1392,84.0714,84.1101,8005.0
2024-08-15 14:10:00,86.94,86.95,86.87,86.9,10747.0,84.1198,84.1295,84.0521,84.0811,10747.0
2024-08-15 14:15:00,86.91,86.97,86.85,86.86,8636.0,84.0908,84.1488,84.0327,84.0424,8636.0
2024-08-15 14:20:00,86.87,86.92,86.86,86.92,7239.0,84.0521,84.1005,84.0424,84.1005,7239.0
2024-08-15 14:25:00,86.9,86.99,86.89,86.98,5817.0,84.0811,84.1682,84.0714,84.1585,5817.0
2024-08-15 14:30:00,86.99,87.12,86.95,87.1,13076.0,84.1682,84.294,84.1295,84.2746,13076.0
2024-08-15 14:35:00,87.11,87.16,87.07,87.16,13196.0,84.2843,84.3327,84.2456,84.3327,13196.0
2024-08-15 14:40:00,87.15,87.17,87.1,87.15,9604.0,84.323,84.3423,84.2746,84.323,9604.0
2024-08-15 14:45:00,87.14,87.17,87.09,87.1,10050.0,84.3133,84.3423,84.2649,84.2746,10050.0
2024-08-15 14:50:00,87.09,87.13,87.06,87.1,6927.0,84.2649,84.3036,84.2359,84.2746,6927.0
2024-08-15 14:55:00,87.1,87.1,86.99,87.01,10224.0,84.2746,84.2746,84.1682,84.1875,10224.0
2024-08-15 15:00:00,86.98,87.11,86.98,87.1,42820.0,84.1585,84.2843,84.1585,84.2746,42820.0
2024-08-15 15:05:00,87.09,87.11,87.04,87.05,15518.0,84.2649,84.2843,84.2166,84.2262,15518.0
2024-08-15 15:10:00,87.06,87.11,87.05,87.11,11655.0,84.2359,84.2843,84.2262,84.2843,11655.0
2024-08-15 15:15:00,87.1,87.15,87.1,87.11,8732.0,84.2746,84.323,84.2746,84.2843,8732.0
2024-08-15 15:20:00,87.09,87.1,87.06,87.09,8176.0,84.2649,84.2746,84.2359,84.2649,8176.0
2024-08-15 15:25:00,87.09,87.14,87.06,87.12,12276.0,84.2649,84.3133,84.2359,84.294,12276.0
2024-08-15 15:30:00,87.13,87.15,87.02,87.11,23679.0,84.3036,84.323,84.1972,84.2843,23679.0
2024-08-15 15:35:00,87.12,87.18,87.1,87.15,13935.0,84.294,84.352,84.2746,84.323,13935.0
2024-08-15 15:40:00,87.15,87.19,87.02,87.04,14665.0,84.323,84.3617,84.1972,84.2166,14665.0
2024-08-15 15:45:00,87.04,87.04,86.97,87.01,26018.0,84.2166,84.2166,84.1488,84.1875,26018.0
2024-08-15 15:50:00,86.99,87.02,86.88,86.93,63530.0,84.1682,84.1972,84.0618,84.1101,63530.0
2024-08-15 15:55:00,86.93,87.04,86.89,87.01,180466.0,84.1101,84.2166,84.0714,84.1875,180466.0
2024-08-16 09:30:00,87.39,87.39,87.09,87.1,191848.0,84.5552,84.5552,84.2649,84.2746,191848.0
2024-08-16 09:35:00,87.12,87.24,87.06,87.17,8969.0,84.294,84.4101,84.2359,84.3423,8969.0
2024-08-16 09:40:00,87.18,87.22,87.06,87.14,28389.0,84.352,84.3907,84.2359,84.3133,28389.0
2024-08-16 09:45:00,87.15,87.18,86.83,86.95,17298.0,84.323,84.352,84.0134,84.1295,17298.0
2024-08-16 09:50:00,86.97,87.01,86.75,86.87,14086.0,84.1488,84.1875,83.936,84.0521,14086.0
2024-08-16 09:55:00,86.9,86.92,86.75,86.86,17029.0,84.0811,84.1005,83.936,84.0424,17029.0
2024-08-16 10:00:00,86.86,87.0,86.84,86.95,20236.0,84.0424,84.1779,84.023,84.1295,20236.0
2024-08-16 10:05:00,86.96,87.09,86.88,87.08,39279.0,84.1392,84.2649,84.0618,84.2553,39279.0
2024-08-16 10:10:00,87.08,87.08,86.93,86.97,30539.0,84.2553,84.2553,84.1101,84.1488,30539.0
2024-08-16 10:15:00,86.96,87.04,86.87,86.98,22105.0,84.1392,84.2166,84.0521,84.1585,22105.0
2024-08-16 10:20:00,86.98,87.1,86.94,87.05,21889.0,84.1585,84.2746,84.1198,84.2262,21889.0
2024-08-16 10:25:00,87.04,87.14,87.02,87.06,30823.0,84.2166,84.3133,84.1972,84.2359,30823.0
2024-08-16 10:30:00,87.04,87.08,86.98,87.02,27442.0,84.2166,84.2553,84.1585,84.1972,27442.0
2024-08-16 10:35:00,87.03,87.16,87.03,87.1,16539.0,84.2069,84.3327,84.2069,84.2746,16539.0
2024-08-16 10:40:00,87.11,87.23,87.0,87.22,16961.0,84.2843,84.4004,84.1779,84.3907,16961.0
2024-08-16 10:45:00,87.22,87.3,87.13,87.27,31236.0,84.3907,84.4681,84.3036,84.4391,31236.0
2024-08-16 10:50:00,87.28,87.3,87.22,87.24,18995.0,84.4488,84.4681,84.3907,84.4101,18995.0
2024-08-16 10:55:00,87.25,87.25,87.17,87.23,17697.0,84.4198,84.4198,84.3423,84.4004,17697.0
2024-08-16 11:00:00,87.24,87.3,87.23,87.27,26231.0,84.4101,84.4681,84.4004,84.4391,26231.0
2024-08-16 11:05:00,87.26,87.3,87.2,87.23,11198.0,84.4294,84.4681,84.3714,84.4004,11198.0
2024-08-16 11:10:00,87.22,87.3,87.22,87.3,15843.0,84.3907,84.4681,84.3907,84.4681,15843.0
2024-08-16 11:15:00,87.3,87.4,87.29,87.39,35459.0,84.4681,84.5649,84.4585,84.5552,35459.0
2024-08-16 11:20:00,87.4,87.49,87.37,87.49,50650.0,84.5649,84.652,84.5359,84.652,50650.0
2024-08-16 11:25:00,87.5,87.53,87.44,87.45,17664.0,84.6616,84.6907,84.6036,84.6133,17664.0
2024-08-16 11:30:00,87.44,87.44,87.33,87.36,10978.0,84.6036,84.6036,84.4972,84.5262,10978.0
2024-08-16 11:35:00,87.36,87.41,87.28,87.31,13132.0,84.5262,84.5746,84.4488,84.4778,13132.0
2024-08-16 11:40:00,87.31,87.43,87.29,87.4,10626.0,84.4778,84.5939,84.4585,84.5649,10626.0
2024-08-16 11:45:00,87.41,87.41,87.28,87.32,14620.0,84.5746,84.5746,84.4488,84.4875,14620.0
2024-08-16 11:50:00,87.33,87.4,87.3,87.34,11867.0,84.4972,84.5649,84.4681,84.5068,11867.0
2024-08-16 11:55:00,87.34,87.38,87.33,87.36,11152.0,84.5068,84.5455,84.4972,84.5262,11152.0
2024-08-16 12:00:00,87.36,87.39,87.33,87.34,7664.0,84.5262,84.5552,84.4972,84.5068,7664.0
2024-08-16 12:05:00,87.33,87.37,87.3,87.31,19134.0,84.4972,84.5359,84.4681,84.4778,19134.0
2024-08-16 12:10:00,87.31,87.37,87.3,87.36,6840.0,84.4778,84.5359,84.4681,84.5262,6840.0
2024-08-16 12:15:00,87.37,87.46,87.37,87.44,9075.0,84.5359,84.6229,84.5359,84.6036,9075.0
2024-08-16 12:20:00,87.43,87.43,87.32,87.34,12340.0,84.5939,84.5939,84.4875,84.5068,12340.0
2024-08-16 12:25:00,87.33,87.34,87.26,87.33,12607.0,84.4972,84.5068,84.4294,84.4972,12607.0
2024-08-16 12:30:00,87.32,87.35,87.26,87.33,24031.0,84.4875,84.5165,84.4294,84.4972,24031.0
2024-08-16 12:35:00,87.33,87.33,87.22,87.26,10105.0,84.4972,84.4972,84.3907,84.4294,10105.0
2024-08-16 12:40:00,87.26,87.33,87.25,87.29,10941.0,84.4294,84.4972,84.4198,84.4585,10941.0
2024-08-16 12:45:00,87.29,87.31,87.24,87.3,10884.0,84.4585,84.4778,84.4101,84.4681,10884.0
2024-08-16 12:50:00,87.31,87.33,87.24,87.31,13874.0,84.4778,84.4972,84.4101,84.4778,13874.0
2024-08-16 12:55:00,87.29,87.33,87.28,87.33,10478.0,84.4585,84.4972,84.4488,84.4972,10478.0
2024-08-16 13:00:00,87.31,87.34,87.28,87.33,20724.0,84.4778,84.5068,84.4488,84.4972,20724.0
2024-08-16 13:05:00,87.33,87.41,87.31,87.38,12030.0,84.4972,84.5746,84.4778,84.5455,12030.0
2024-08-16 13:10:00,87.38,87.41,87.38,87.38,11987.0,84.5455,84.5746,84.5455,84.5455,11987.0
2024-08-16 13:15:00,87.39,87.44,87.37,87.39,14164.0,84.5552,84.6036,84.5359,84.5552,14164.0
2024-08-16 13:20:00,87.39,87.42,87.31,87.31,12900.0,84.5552,84.5842,84.4778,84.4778,12900.0
2024-08-16 13:25:00,87.31,87.42,87.27,87.42,10135.0,84.4778,84.5842,84.4391,84.5842,10135.0
2024-08-16 13:30:00,87.42,87.44,87.38,87.43,13087.0,84.5842,84.6036,84.5455,84.5939,13087.0
2024-08-16 13:35:00,87.43,87.43,87.38,87.39,7344.0,84.5939,84.5939,84.5455,84.5552,7344.0
2024-08-16 13:40:00,87.39,87.41,87.37,87.4,8663.0,84.5552,84.5746,84.5359,84.5649,8663.0
2024-08-16 13:45:00,87.42,87.46,87.4,87.46,22461.0,84.5842,84.6229,84.5649,84.6229,22461.0
2024-08-16 13:50:00,87.46,87.51,87.42,87.51,7930.0,84.6229,84.6713,84.5842,84.6713,7930.0
2024-08-16 13:55:00,87.5,87.58,87.5,87.57,8714.0,84.6616,84.739,84.6616,84.7294,8714.0
2024-08-16 14:00:00,87.58,87.59,87.56,87.57,7866.0,84.739,84.7487,84.7197,84.7294,7866.0
2024-08-16 14:05:00,87.56,87.66,87.56,87.63,9395.0,84.7197,84.8165,84.7197,84.7874,9395.0
2024-08-16 14:10:00,87.63,87.64,87.54,87.63,10891.0,84.7874,84.7971,84.7003,84.7874,10891.0
2024-08-16 14:15:00,87.64,87.67,87.62,87.67,7458.0,84.7971,84.8261,84.7777,84.8261,7458.0
2024-08-16 14:20:00,87.68,87.69,87.59,87.61,11149.0,84.8358,84.8455,84.7487,84.7681,11149.0
2024-08-16 14:25:00,87.61,87.67,87.61,87.62,11659.0,84.7681,84.8261,84.7681,84.7777,11659.0
2024-08-16 14:30:00,87.6,87.67,87.6,87.67,7180.0,84.7584,84.8261,84.7584,84.8261,7180.0
2024-08-16 14:35:00,87.67,87.72,87.66,87.71,6324.0,84.8261,84.8745,84.8165,84.8648,6324.0
2024-08-16 14:40:00,87.7,87.72,87.65,87.65,7321.0,84.8552,84.8745,84.8068,84.8068,7321.0
2024-08-16 14:45:00,87.66,87.73,87.66,87.73,13189.0,84.8165,84.8842,84.8165,84.8842,13189.0
2024-08-16 14:50:00,87.73,87.78,87.7,87.77,12540.0,84.8842,84.9326,84.8552,84.9229,12540.0
2024-08-16 14:55:00,87.78,87.79,87.73,87.79,12874.0,84.9326,84.9422,84.8842,84.9422,12874.0
2024-08-16 15:00:00,87.78,87.83,87.75,87.81,18705.0,84.9326,84.9809,84.9035,84.9616,18705.0
2024-08-16 15:05:00,87.82,87.85,87.78,87.81,17465.0,84.9713,85.0003,84.9326,84.9616,17465.0
2024-08-16 15:10:00,87.81,87.83,87.78,87.81,17943.0,84.9616,84.9809,84.9326,84.9616,17943.0
2024-08-16 15:15:00,87.8,87.8,87.65,87.67,9262.0,84.9519,84.9519,84.8068,84.8261,9262.0
2024-08-16 15:20:00,87.69,87.74,87.66,87.68,7911.0,84.8455,84.8939,84.8165,84.8358,7911.0
2024-08-16 15:25:00,87.69,87.77,87.64,87.72,16209.0,84.8455,84.9229,84.7971,84.8745,16209.0
2024-08-16 15:30:00,87.71,87.71,87.62,87.7,21814.0,84.8648,84.8648,84.7777,84.8552,21814.0
2024-08-16 15:35:00,87.7,87.7,87.61,87.63,22327.0,84.8552,84.8552,84.7681,84.7874,22327.0
2024-08-16 15:40:00,87.63,87.64,87.56,87.59,28557.0,84.7874,84.7971,84.7197,84.7487,28557.0
2024-08-16 15:45:00,87.59,87.63,87.52,87.53,50145.0,84.7487,84.7874,84.681,84.6907,50145.0
2024-08-16 15:50:00,87.51,87.56,87.46,87.48,82633.0,84.6713,84.7197,84.6229,84.6423,82633.0
2024-08-16 15:55:00,87.48,87.54,87.35,87.36,241404.0,84.6423,84.7003,84.5165,84.5262,241404.0
2024-08-19 09:30:00,86.83,86.96,86.68,86.91,58472.0,84.7091,84.836,84.5628,84.7872,58472.0
2024-08-19 09:35:00,86.88,86.92,86.66,86.73,17094.0,84.7579,84.7969,84.5433,84.6116,17094.0
2024-08-19 09:40:00,86.73,86.83,86.7,86.75,8098.0,84.6116,84.7091,84.5823,84.6311,8098.0
2024-08-19 09:45:00,86.79,86.89,86.62,86.63,10443.0,84.6701,84.7677,84.5043,84.514,10443.0
2024-08-19 09:50:00,86.62,86.9,86.58,86.88,16449.0,84.5043,84.7774,84.4652,84.7579,16449.0
2024-08-19 09:55:00,86.86,86.87,86.72,86.83,9288.0,84.7384,84.7482,84.6018,84.7091,9288.0
2024-08-19 10:00:00,86.83,86.9,86.76,86.78,20728.0,84.7091,84.7774,84.6408,84.6604,20728.0
2024-08-19 10:05:00,86.79,86.85,86.71,86.76,17515.0,84.6701,84.7286,84.5921,84.6408,17515.0
2024-08-19 10:10:00,86.74,86.8,86.69,86.71,12104.0,84.6213,84.6799,84.5726,84.5921,12104.0
2024-08-19 10:15:00,86.7,86.76,86.66,86.75,12656.0,84.5823,84.6408,84.5433,84.6311,12656.0
2024-08-19 10:20:00,86.75,86.78,86.7,86.75,7103.0,84.6311,84.6604,84.5823,84.6311,7103.0
2024-08-19 10:25:00,86.76,86.81,86.71,86.75,15767.0,84.6408,84.6896,84.5921,84.6311,15767.0
2024-08-19 10:30:00,86.71,86.76,86.71,86.74,3747.0,84.5921,84.6408,84.5921,84.6213,3747.0
2024-08-19 10:35:00,86.76,86.76,86.71,86.75,9130.0,84.6408,84.6408,84.5921,84.6311,9130.0
2024-08-19 10:40:00,86.75,86.78,86.69,86.71,21230.0,84.6311,84.6604,84.5726,84.5921,21230.0
2024-08-19 10:45:00,86.74,86.74,86.7,86.74,12148.0,84.6213,84.6213,84.5823,84.6213,12148.0
2024-08-19 10:50:00,86.73,86.75,86.69,86.74,12100.0,84.6116,84.6311,84.5726,84.6213,12100.0
2024-08-19 10:55:00,86.74,86.74,86.7,86.71,4250.0,84.6213,84.6213,84.5823,84.5921,4250.0
2024-08-19 11:00:00,86.7,86.7,86.61,86.61,10485.0,84.5823,84.5823,84.4945,84.4945,10485.0
2024-08-19 11:05:00,86.6,86.64,86.53,86.53,6714.0,84.4848,84.5238,84.4165,84.4165,6714.0
2024-08-19 11:10:00,86.53,86.6,86.52,86.58,7573.0,84.4165,84.4848,84.4067,84.4652,7573.0
2024-08-19 11:15:00,86.58,86.72,86.57,86.71,13733.0,84.4652,84.6018,84.4555,84.5921,13733.0
2024-08-19 11:20:00,86.7,86.7,86.59,86.65,9078.0,84.5823,84.5823,84.475,84.5335,9078.0
2024-08-19 11:25:00,86.64,86.74,86.63,86.74,6739.0,84.5238,84.6213,84.514,84.6213,6739.0
2024-08-19 11:30:00,86.76,86.78,86.68,86.68,8213.0,84.6408,84.6604,84.5628,84.5628,8213.0
2024-08-19 11:35:00,86.7,86.82,86.7,86.76,8499.0,84.5823,84.6994,84.5823,84.6408,8499.0
2024-08-19 11:40:00,86.76,86.78,86.68,86.73,16074.0,84.6408,84.6604,84.5628,84.6116,16074.0
2024-08-19 11:45:00,86.76,86.81,86.73,86.73,10183.0,84.6408,84.6896,84.6116,84.6116,10183.0
2024-08-19 11:50:00,86.76,86.84,86.76,86.83,3896.0,84.6408,84.7189,84.6408,84.7091,3896.0
2024-08-19 11:55:00,86.83,86.89,86.82,86.88,18086.0,84.7091,84.7677,84.6994,84.7579,18086.0
2024-08-19 12:00:00,86.87,86.9,86.84,86.84,11059.0,84.7482,84.7774,84.7189,84.7189,11059.0
2024-08-19 12:05:00,86.82,86.92,86.78,86.92,32514.0,84.6994,84.7969,84.6604,84.7969,32514.0
2024-08-19 12:10:00,86.92,86.95,86.87,86.91,13319.0,84.7969,84.8262,84.7482,84.7872,13319.0
2024-08-19 12:15:00,86.92,86.97,86.9,86.92,27018.0,84.7969,84.8457,84.7774,84.7969,27018.0
2024-08-19 12:20:00,86.91,86.94,86.91,86.93,8687.0,84.7872,84.8165,84.7872,84.8067,8687.0
2024-08-19 12:25:00,86.92,86.98,86.92,86.93,16236.0,84.7969,84.8555,84.7969,84.8067,16236.0
2024-08-19 12:30:00,86.94,86.96,86.93,86.95,5712.0,84.8165,84.836,84.8067,84.8262,5712.0
2024-08-19 12:35:00,86.95,86.99,86.93,86.97,7514.0,84.8262,84.8652,84.8067,84.8457,7514.0
2024-08-19 12:40:00,86.97,86.97,86.88,86.88,3396.0,84.8457,84.8457,84.7579,84.7579,3396.0
2024-08-19 12:45:00,86.89,86.94,86.89,86.94,8111.0,84.7677,84.8165,84.7677,84.8165,8111.0
2024-08-19 12:50:00,86.94,86.99,86.92,86.94,9909.0,84.8165,84.8652,84.7969,84.8165,9909.0
2024-08-19 12:55:00,86.95,87.01,86.94,86.98,4696.0,84.8262,84.8847,84.8165,84.8555,4696.0
2024-08-19 13:00:00,86.98,87.01,86.91,86.91,13416.0,84.8555,84.8847,84.7872,84.7872,13416.0
2024-08-19 13:05:00,86.91,86.94,86.85,86.9,13561.0,84.7872,84.8165,84.7286,84.7774,13561.0
2024-08-19 13:10:00,86.91,86.94,86.82,86.85,12865.0,84.7872,84.8165,84.6994,84.7286,12865.0
2024-08-19 13:15:00,86.85,86.85,86.75,86.8,20391.0,84.7286,84.7286,84.6311,84.6799,20391.0
2024-08-19 13:20:00,86.81,86.82,86.75,86.75,8779.0,84.6896,84.6994,84.6311,84.6311,8779.0
2024-08-19 13:25:00,86.75,86.77,86.65,86.75,15913.0,84.6311,84.6506,84.5335,84.6311,15913.0
2024-08-19 13:30:00,86.74,86.74,86.65,86.65,5743.0,84.6213,84.6213,84.5335,84.5335,5743.0
2024-08-19 13:35:00,86.64,86.73,86.61,86.73,11645.0,84.5238,84.6116,84.4945,84.6116,11645.0
2024-08-19 13:40:00,86.7,86.75,86.7,86.72,6193.0,84.5823,84.6311,84.5823,84.6018,6193.0
2024-08-19 13:45:00,86.73,86.76,86.72,86.74,7965.0,84.6116,84.6408,84.6018,84.6213,7965.0
2024-08-19 13:50:00,86.74,86.75,86.68,86.72,14966.0,84.6213,84.6311,84.5628,84.6018,14966.0
2024-08-19 13:55:00,86.73,86.76,86.68,86.75,28693.0,84.6116,84.6408,84.5628,84.6311,28693.0
2024-08-19 14:00:00,86.74,86.76,86.72,86.76,8307.0,84.6213,84.6408,84.6018,84.6408,8307.0
2024-08-19 14:05:00,86.76,86.76,86.65,86.68,20156.0,84.6408,84.6408,84.5335,84.5628,20156.0
2024-08-19 14:10:00,86.69,86.72,86.67,86.72,12554.0,84.5726,84.6018,84.553,84.6018,12554.0
2024-08-19 14:15:00,86.72,86.74,86.69,86.69,10758.0,84.6018,84.6213,84.5726,84.5726,10758.0
2024-08-19 14:20:00,86.7,86.82,86.69,86.77,15388.0,84.5823,84.6994,84.5726,84.6506,15388.0
2024-08-19 14:25:00,86.77,86.78,86.73,86.77,6128.0,84.6506,84.6604,84.6116,84.6506,6128.0
2024-08-19 14:30:00,86.78,86.82,86.76,86.78,7791.0,84.6604,84.6994,84.6408,84.6604,7791.0
2024-08-19 14:35:00,86.8,86.85,86.79,86.83,7329.0,84.6799,84.7286,84.6701,84.7091,7329.0
2024-08-19 14:40:00,86.84,86.87,86.83,86.87,9017.0,84.7189,84.7482,84.7091,84.7482,9017.0
2024-08-19 14:45:00,86.87,86.88,86.82,86.85,7641.0,84.7482,84.7579,84.6994,84.7286,7641.0
2024-08-19 14:50:00,86.86,86.88,86.81,86.84,14421.0,84.7384,84.7579,84.6896,84.7189,14421.0
2024-08-19 14:55:00,86.84,86.89,86.82,86.88,21414.0,84.7189,84.7677,84.6994,84.7579,21414.0
2024-08-19 15:00:00,86.88,86.92,86.86,86.89,13139.0,84.7579,84.7969,84.7384,84.7677,13139.0
2024-08-19 15:05:00,86.88,86.94,86.86,86.9,9538.0,84.7579,84.8165,84.7384,84.7774,9538.0
2024-08-19 15:10:00,86.91,86.94,86.88,86.94,14896.0,84.7872,84.8165,84.7579,84.8165,14896.0
2024-08-19 15:15:00,86.93,86.96,86.9,86.92,9333.0,84.8067,84.836,84.7774,84.7969,9333.0
2024-08-19 15:20:00,86.92,86.94,86.92,86.92,12479.0,84.7969,84.8165,84.7969,84.7969,12479.0
2024-08-19 15:25:00,86.92,86.93,86.87,86.88,9482.0,84.7969,84.8067,84.7482,84.7579,9482.0
2024-08-19 15:30:00,86.87,86.93,86.87,86.89,14162.0,84.7482,84.8067,84.7482,84.7677,14162.0
2024-08-19 15:35:00,86.89,86.94,86.87,86.94,14198.0,84.7677,84.8165,84.7482,84.8165,14198.0
2024-08-19 15:40:00,86.94,86.99,86.93,86.99,22064.0,84.8165,84.8652,84.8067,84.8652,22064.0
2024-08-19 15:45:00,86.99,87.03,86.93,86.94,22459.0,84.8652,84.9043,84.8067,84.8165,22459.0
2024-08-19 15:50:00,86.95,86.98,86.8,86.84,47757.0,84.8262,84.8555,84.6799,84.7189,47757.0
2024-08-19 15:55:00,86.84,86.95,86.8,86.92,150006.0,84.7189,84.8262,84.6799,84.7969,150006.0
2024-08-20 09:30:00,87.03,87.31,86.86,87.17,96639.0,84.9043,85.1774,84.7384,85.0408,96639.0
2024-08-20 09:35:00,87.18,87.24,87.09,87.22,8341.0,85.0506,85.1091,84.9628,85.0896,8341.0
2024-08-20 09:40:00,87.22,87.25,87.09,87.15,14850.0,85.0896,85.1189,84.9628,85.0213,14850.0
2024-08-20 09:45:00,87.16,87.27,87.15,87.19,10620.0,85.0311,85.1384,85.0213,85.0603,10620.0
2024-08-20 09:50:00,87.21,87.32,87.21,87.24,12632.0,85.0799,85.1872,85.0799,85.1091,12632.0
2024-08-20 09:55:00,87.25,87.27,87.13,87.15,8299.0,85.1189,85.1384,85.0018,85.0213,8299.0
2024-08-20 10:00:00,87.2,87.26,87.01,87.05,42644.0,85.0701,85.1286,84.8847,84.9238,42644.0
2024-08-20 10:05:00,87.04,87.13,86.95,86.97,41277.0,84.914,85.0018,84.8262,84.8457,41277.0
2024-08-20 10:10:00,86.97,87.12,86.92,87.05,41989.0,84.8457,84.9921,84.7969,84.9238,41989.0
2024-08-20 10:15:00,87.07,87.33,87.07,87.31,19404.0,84.9433,85.1969,84.9433,85.1774,19404.0
2024-08-20 10:20:00,87.33,87.33,87.09,87.15,17180.0,85.1969,85.1969,84.9628,85.0213,17180.0
2024-08-20 10:25:00,87.13,87.36,87.13,87.31,31451.0,85.0018,85.2262,85.0018,85.1774,31451.0
2024-08-20 10:30:00,87.29,87.32,87.16,87.17,38660.0,85.1579,85.1872,85.0311,85.0408,38660.0
2024-08-20 10:35:00,87.17,87.35,87.17,87.3,61182.0,85.0408,85.2164,85.0408,85.1677,61182.0
2024-08-20 10:40:00,87.31,87.41,87.25,87.4,15234.0,85.1774,85.275,85.1189,85.2652,15234.0
2024-08-20 10:45:00,87.39,87.39,87.21,87.37,53812.0,85.2555,85.2555,85.0799,85.2359,53812.0
2024-08-20 10:50:00,87.38,87.46,87.36,87.38,51034.0,85.2457,85.3237,85.2262,85.2457,51034.0
2024-08-20 10:55:00,87.43,87.52,87.43,87.51,4826.0,85.2945,85.3823,85.2945,85.3725,4826.0
2024-08-20 11:00:00,87.48,87.48,87.38,87.45,5926.0,85.3433,85.3433,85.2457,85.314,5926.0
2024-08-20 11:05:00,87.43,87.45,87.33,87.34,28819.0,85.2945,85.314,85.1969,85.2067,28819.0
2024-08-20 11:10:00,87.33,87.42,87.3,87.31,18057.0,85.1969,85.2847,85.1677,85.1774,18057.0
2024-08-20 11:15:00,87.28,87.28,87.03,87.09,19144.0,85.1481,85.1481,84.9043,84.9628,19144.0
2024-08-20 11:20:00,87.07,87.17,87.01,87.03,23117.0,84.9433,85.0408,84.8847,84.9043,23117.0
2024-08-20 11:25:00,87.03,87.19,87.0,87.16,40311.0,84.9043,85.0603,84.875,85.0311,40311.0
2024-08-20 11:30:00,87.17,87.18,87.07,87.08,7961.0,85.0408,85.0506,84.9433,84.953,7961.0
2024-08-20 11:35:00,87.08,87.11,87.03,87.09,6893.0,84.953,84.9823,84.9043,84.9628,6893.0
2024-08-20 11:40:00,87.08,87.11,87.05,87.07,8615.0,84.953,84.9823,84.9238,84.9433,8615.0
2024-08-20 11:45:00,87.09,87.17,87.06,87.17,48098.0,84.9628,85.0408,84.9335,85.0408,48098.0
2024-08-20 11:50:00,87.16,87.23,87.09,87.18,13161.0,85.0311,85.0994,84.9628,85.0506,13161.0
2024-08-20 11:55:00,87.19,87.27,87.18,87.25,56315.0,85.0603,85.1384,85.0506,85.1189,56315.0
2024-08-20 12:00:00,87.26,87.26,87.05,87.06,54501.0,85.1286,85.1286,84.9238,84.9335,54501.0
2024-08-20 12:05:00,87.06,87.07,86.99,87.06,29025.0,84.9335,84.9433,84.8652,84.9335,29025.0
2024-08-20 12:10:00,87.06,87.14,87.05,87.1,16629.0,84.9335,85.0116,84.9238,84.9725,16629.0
2024-08-20 12:15:00,87.09,87.09,86.89,86.89,19934.0,84.9628,84.9628,84.7677,84.7677,19934.0
2024-08-20 12:20:00,86.91,86.91,86.83,86.85,20585.0,84.7872,84.7872,84.7091,84.7286,20585.0
2024-08-20 12:25:00,86.83,86.93,86.82,86.87,55942.0,84.7091,84.8067,84.6994,84.7482,55942.0
2024-08-20 12:30:00,86.88,86.93,86.85,86.92,30444.0,84.7579,84.8067,84.7286,84.7969,30444.0
2024-08-20 12:35:00,86.91,87.0,86.91,87.0,13026.0,84.7872,84.875,84.7872,84.875,13026.0
2024-08-20 12:40:00,86.99,87.01,86.93,86.97,17735.0,84.8652,84.8847,84.8067,84.8457,17735.0
2024-08-20 12:45:00,86.96,86.99,86.92,86.98,10262.0,84.836,84.8652,84.7969,84.8555,10262.0
2024-08-20 12:50:00,86.98,87.03,86.97,87.02,13217.0,84.8555,84.9043,84.8457,84.8945,13217.0
2024-08-20 12:55:00,87.02,87.12,87.02,87.03,21415.0,84.8945,84.9921,84.8945,84.9043,21415.0
2024-08-20 13:00:00,87.04,87.06,87.04,87.05,29879.0,84.914,84.9335,84.914,84.9238,29879.0
2024-08-20 13:05:00,87.04,87.11,87.02,87.11,11475.0,84.914,84.9823,84.8945,84.9823,11475.0
2024-08-20 13:10:00,87.11,87.11,86.97,86.97,22209.0,84.9823,84.9823,84.8457,84.8457,22209.0
2024-08-20 13:15:00,86.96,87.06,86.94,87.03,9500.0,84.836,84.9335,84.8165,84.9043,9500.0
2024-08-20 13:20:00,87.04,87.05,86.97,87.02,19766.0,84.914,84.9238,84.8457,84.8945,19766.0
2024-08-20 13:25:00,87.02,87.02,86.86,86.86,12084.0,84.8945,84.8945,84.7384,84.7384,12084.0
2024-08-20 13:30:00,86.86,86.88,86.79,86.8,33236.0,84.7384,84.7579,84.6701,84.6799,33236.0
2024-08-20 13:35:00,86.8,86.88,86.79,86.87,11129.0,84.6799,84.7579,84.6701,84.7482,11129.0
2024-08-20 13:40:00,86.88,86.97,86.88,86.94,14453.0,84.7579,84.8457,84.7579,84.8165,14453.0
2024-08-20 13:45:00,86.94,86.95,86.86,86.86,8477.0,84.8165,84.8262,84.7384,84.7384,8477.0
2024-08-20 13:50:00,86.86,86.86,86.8,86.82,16095.0,84.7384,84.7384,84.6799,84.6994,16095.0
2024-08-20 13:55:00,86.81,86.89,86.79,86.84,23351.0,84.6896,84.7677,84.6701,84.7189,23351.0
2024-08-20 14:00:00,86.85,86.86,86.8,86.86,10285.0,84.7286,84.7384,84.6799,84.7384,10285.0
2024-08-20 14:05:00,86.87,86.94,86.85,86.93,8858.0,84.7482,84.8165,84.7286,84.8067,8858.0
2024-08-20 14:10:00,86.92,86.92,86.87,86.89,33314.0,84.7969,84.7969,84.7482,84.7677,33314.0
2024-08-20 14:15:00,86.89,86.91,86.86,86.9,9962.0,84.7677,84.7872,84.7384,84.7774,9962.0
2024-08-20 14:20:00,86.9,86.96,86.89,86.9,18905.0,84.7774,84.836,84.7677,84.7774,18905.0
2024-08-20 14:25:00,86.89,86.89,86.82,86.82,29765.0,84.7677,84.7677,84.6994,84.6994,29765.0
2024-08-20 14:30:00,86.81,86.82,86.76,86.76,32148.0,84.6896,84.6994,84.6408,84.6408,32148.0
2024-08-20 14:35:00,86.76,86.81,86.74,86.79,15488.0,84.6408,84.6896,84.6213,84.6701,15488.0
2024-08-20 14:40:00,86.79,86.8,86.7,86.72,24275.0,84.6701,84.6799,84.5823,84.6018,24275.0
2024-08-20 14:45:00,86.71,86.76,86.67,86.76,18187.0,84.5921,84.6408,84.553,84.6408,18187.0
2024-08-20 14:50:00,86.76,86.79,86.74,86.77,15706.0,84.6408,84.6701,84.6213,84.6506,15706.0
2024-08-20 14:55:00,86.77,86.78,86.72,86.73,14368.0,84.6506,84.6604,84.6018,84.6116,14368.0
2024-08-20 15:00:00,86.74,86.76,86.68,86.73,30085.0,84.6213,84.6408,84.5628,84.6116,30085.0
2024-08-20 15:05:00,86.74,86.8,86.72,86.8,35007.0,84.6213,84.6799,84.6018,84.6799,35007.0
2024-08-20 15:10:00,86.79,86.82,86.7,86.79,39222.0,84.6701,84.6994,84.5823,84.6701,39222.0
2024-08-20 15:15:00,86.79,86.87,86.77,86.86,15994.0,84.6701,84.7482,84.6506,84.7384,15994.0
2024-08-20 15:20:00,86.86,86.91,86.8,86.85,26797.0,84.7384,84.7872,84.6799,84.7286,26797.0
2024-08-20 15:25:00,86.86,86.86,86.8,86.81,21928.0,84.7384,84.7384,84.6799,84.6896,21928.0
2024-08-20 15:30:00,86.81,86.87,86.81,86.87,69618.0,84.6896,84.7482,84.6896,84.7482,69618.0
2024-08-20 15:35:00,86.86,86.87,86.78,86.79,21222.0,84.7384,84.7482,84.6604,84.6701,21222.0
2024-08-20 15:40:00,86.79,86.79,86.65,86.69,30992.0,84.6701,84.6701,84.5335,84.5726,30992.0
2024-08-20 15:45:00,86.69,86.69,86.57,86.59,70435.0,84.5726,84.5726,84.4555,84.475,70435.0
2024-08-20 15:50:00,86.59,86.7,86.56,86.62,101262.0,84.475,84.5823,84.4457,84.5043,101262.0
2024-08-20 15:55:00,86.63,86.82,86.61,86.8,295742.0,84.514,84.6994,84.4945,84.6799,295742.0
2024-08-21 09:30:00,86.76,86.99,86.7,86.86,52942.0,84.6408,84.8652,84.5823,84.7384,52942.0
2024-08-21 09:35:00,86.83,86.84,86.66,86.66,13442.0,84.7091,84.7189,84.5433,84.5433,13442.0
2024-08-21 09:40:00,86.68,87.01,86.68,86.94,40324.0,84.5628,84.8847,84.5628,84.8165,40324.0
2024-08-21 09:45:00,86.96,87.07,86.9,86.98,14926.0,84.836,84.9433,84.7774,84.8555,14926.0
2024-08-21 09:50:00,86.98,87.11,86.92,87.05,33302.0,84.8555,84.9823,84.7969,84.9238,33302.0
2024-08-21 09:55:00,87.03,87.16,86.99,87.09,31537.0,84.9043,85.0311,84.8652,84.9628,31537.0
2024-08-21 10:00:00,87.06,87.06,86.88,86.93,14520.0,84.9335,84.9335,84.7579,84.8067,14520.0
2024-08-21 10:05:00,86.92,86.98,86.87,86.88,24348.0,84.7969,84.8555,84.7482,84.7579,24348.0
2024-08-21 10:10:00,86.86,86.91,86.77,86.86,25931.0,84.7384,84.7872,84.6506,84.7384,25931.0
2024-08-21 10:15:00,86.87,87.0,86.86,86.99,12507.0,84.7482,84.875,84.7384,84.8652,12507.0
2024-08-21 10:20:00,86.97,87.05,86.95,87.04,17142.0,84.8457,84.9238,84.8262,84.914,17142.0
2024-08-21 10:25:00,87.04,87.11,87.02,87.03,13814.0,84.914,84.9823,84.8945,84.9043,13814.0
2024-08-21 10:30:00,87.03,87.14,87.02,87.11,20572.0,84.9043,85.0116,84.8945,84.9823,20572.0
2024-08-21 10:35:00,87.12,87.17,87.06,87.09,32321.0,84.9921,85.0408,84.9335,84.9628,32321.0
2024-08-21 10:40:00,87.09,87.16,87.05,87.15,8198.0,84.9628,85.0311,84.9238,85.0213,8198.0
2024-08-21 10:45:00,87.15,87.16,87.04,87.08,12493.0,85.0213,85.0311,84.914,84.953,12493.0
2024-08-21 10:50:00,87.07,87.09,87.0,87.04,16828.0,84.9433,84.9628,84.875,84.914,16828.0
2024-08-21 10:55:00,87.04,87.16,87.04,87.06,14131.0,84.914,85.0311,84.914,84.9335,14131.0
2024-08-21 11:00:00,87.05,87.13,87.0,87.13,11805.0,84.9238,85.0018,84.875,85.0018,11805.0
2024-08-21 11:05:00,87.14,87.34,87.14,87.31,33510.0,85.0116,85.2067,85.0116,85.1774,33510.0
2024-08-21 11:10:00,87.31,87.39,87.27,87.39,21871.0,85.1774,85.2555,85.1384,85.2555,21871.0
2024-08-21 11:15:00,87.39,87.4,87.34,87.35,10220.0,85.2555,85.2652,85.2067,85.2164,10220.0
2024-08-21 11:20:00,87.36,87.39,87.34,87.37,6867.0,85.2262,85.2555,85.2067,85.2359,6867.0
2024-08-21 11:25:00,87.38,87.38,87.29,87.29,10059.0,85.2457,85.2457,85.1579,85.1579,10059.0
2024-08-21 11:30:00,87.31,87.31,87.24,87.31,12242.0,85.1774,85.1774,85.1091,85.1774,12242.0
2024-08-21 11:35:00,87.32,87.39,87.32,87.38,10858.0,85.1872,85.2555,85.1872,85.2457,10858.0
2024-08-21 11:40:00,87.37,87.39,87.33,87.33,7019.0,85.2359,85.2555,85.1969,85.1969,7019.0
2024-08-21 11:45:00,87.33,87.33,87.19,87.2,6462.0,85.1969,85.1969,85.0603,85.0701,6462.0
2024-08-21 11:50:00,87.21,87.24,87.16,87.16,6346.0,85.0799,85.1091,85.0311,85.0311,6346.0
2024-08-21 11:55:00,87.13,87.16,87.12,87.14,5023.0,85.0018,85.0311,84.9921,85.0116,5023.0
2024-08-21 12:00:00,87.13,87.18,87.11,87.16,15103.0,85.0018,85.0506,84.9823,85.0311,15103.0
2024-08-21 12:05:00,87.16,87.17,87.11,87.12,15757.0,85.0311,85.0408,84.9823,84.9921,15757.0
2024-08-21 12:10:00,87.12,87.2,87.12,87.18,6874.0,84.9921,85.0701,84.9921,85.0506,6874.0
2024-08-21 12:15:00,87.17,87.3,87.16,87.3,86959.0,85.0408,85.1677,85.0311,85.1677,86959.0
2024-08-21 12:20:00,87.31,87.6,87.28,87.44,926328.0,85.1774,85.4603,85.1481,85.3042,926328.0
2024-08-21 12:25:00,87.42,87.51,87.42,87.47,58198.0,85.2847,85.3725,85.2847,85.3335,58198.0
2024-08-21 12:30:00,87.48,87.52,87.46,87.52,23066.0,85.3433,85.3823,85.3237,85.3823,23066.0
2024-08-21 12:35:00,87.52,87.6,87.51,87.55,47078.0,85.3823,85.4603,85.3725,85.4116,47078.0
2024-08-21 12:40:00,87.57,87.59,87.52,87.52,10595.0,85.4311,85.4506,85.3823,85.3823,10595.0
2024-08-21 12:45:00,87.52,87.57,87.52,87.54,29007.0,85.3823,85.4311,85.3823,85.4018,29007.0
2024-08-21 12:50:00,87.53,87.57,87.51,87.53,9933.0,85.392,85.4311,85.3725,85.392,9933.0
2024-08-21 12:55:00,87.53,87.53,87.45,87.48,22552.0,85.392,85.392,85.314,85.3433,22552.0
2024-08-21 13:00:00,87.49,87.51,87.45,87.47,6501.0,85.353,85.3725,85.314,85.3335,6501.0
2024-08-21 13:05:00,87.45,87.46,87.41,87.41,6304.0,85.314,85.3237,85.275,85.275,6304.0
2024-08-21 13:10:00,87.4,87.43,87.36,87.36,11559.0,85.2652,85.2945,85.2262,85.2262,11559.0
2024-08-21 13:15:00,87.36,87.4,87.35,87.4,5752.0,85.2262,85.2652,85.2164,85.2652,5752.0
2024-08-21 13:20:00,87.41,87.42,87.38,87.38,8640.0,85.275,85.2847,85.2457,85.2457,8640.0
2024-08-21 13:25:00,87.4,87.47,87.4,87.45,4527.0,85.2652,85.3335,85.2652,85.314,4527.0
2024-08-21 13:30:00,87.45,87.45,87.41,87.42,7160.0,85.314,85.314,85.275,85.2847,7160.0
2024-08-21 13:35:00,87.42,87.43,87.37,87.42,16064.0,85.2847,85.2945,85.2359,85.2847,16064.0
2024-08-21 13:40:00,87.4,87.41,87.36,87.41,7940.0,85.2652,85.275,85.2262,85.275,7940.0
2024-08-21 13:45:00,87.41,87.43,87.38,87.39,14447.0,85.275,85.2945,85.2457,85.2555,14447.0
2024-08-21 13:50:00,87.4,87.45,87.39,87.44,47682.0,85.2652,85.314,85.2555,85.3042,47682.0
2024-08-21 13:55:00,87.44,87.44,87.38,87.42,10518.0,85.3042,85.3042,85.2457,85.2847,10518.0
2024-08-21 14:00:00,87.42,87.47,87.42,87.45,15202.0,85.2847,85.3335,85.2847,85.314,15202.0
2024-08-21 14:05:00,87.45,87.5,87.42,87.45,18784.0,85.314,85.3628,85.2847,85.314,18784.0
2024-08-21 14:10:00,87.46,87.48,87.42,87.47,22661.0,85.3237,85.3433,85.2847,85.3335,22661.0
2024-08-21 14:15:00,87.46,87.47,87.41,87.42,10396.0,85.3237,85.3335,85.275,85.2847,10396.0
2024-08-21 14:20:00,87.42,87.43,87.4,87.42,11729.0,85.2847,85.2945,85.2652,85.2847,11729.0
2024-08-21 14:25:00,87.42,87.47,87.41,87.45,14495.0,85.2847,85.3335,85.275,85.314,14495.0
2024-08-21 14:30:00,87.45,87.5,87.39,87.4,17319.0,85.314,85.3628,85.2555,85.2652,17319.0
2024-08-21 14:35:00,87.4,87.4,87.33,87.37,25138.0,85.2652,85.2652,85.1969,85.2359,25138.0
2024-08-21 14:40:00,87.37,87.38,87.34,87.37,12745.0,85.2359,85.2457,85.2067,85.2359,12745.0
2024-08-21 14:45:00,87.38,87.4,87.32,87.32,53487.0,85.2457,85.2652,85.1872,85.1872,53487.0
2024-08-21 14:50:00,87.31,87.35,87.3,87.34,17910.0,85.1774,85.2164,85.1677,85.2067,17910.0
2024-08-21 14:55:00,87.34,87.36,87.3,87.34,34090.0,85.2067,85.2262,85.1677,85.2067,34090.0
2024-08-21 15:00:00,87.34,87.39,87.32,87.34,36383.0,85.2067,85.2555,85.1872,85.2067,36383.0
2024-08-21 15:05:00,87.35,87.35,87.29,87.31,19681.0,85.2164,85.2164,85.1579,85.1774,19681.0
2024-08-21 15:10:00,87.32,87.35,87.29,87.29,15630.0,85.1872,85.2164,85.1579,85.1579,15630.0
2024-08-21 15:15:00,87.29,87.32,87.28,87.3,18235.0,85.1579,85.1872,85.1481,85.1677,18235.0
2024-08-21 15:20:00,87.29,87.32,87.23,87.24,26500.0,85.1579,85.1872,85.0994,85.1091,26500.0
2024-08-21 15:25:00,87.24,87.32,87.23,87.31,39904.0,85.1091,85.1872,85.0994,85.1774,39904.0
2024-08-21 15:30:00,87.31,87.31,87.26,87.31,15047.0,85.1774,85.1774,85.1286,85.1774,15047.0
2024-08-21 15:35:00,87.3,87.45,87.3,87.43,28552.0,85.1677,85.314,85.1677,85.2945,28552.0
2024-08-21 15:40:00,87.43,87.53,87.42,87.52,38060.0,85.2945,85.392,85.2847,85.3823,38060.0
2024-08-21 15:45:00,87.51,87.52,87.37,87.44,31666.0,85.3725,85.3823,85.2359,85.3042,31666.0
2024-08-21 15:50:00,87.44,87.61,87.42,87.6,104035.0,85.3042,85.4701,85.2847,85.4603,104035.0
2024-08-21 15:55:00,87.61,87.7,87.58,87.58,297188.0,85.4701,85.5579,85.4408,85.4408,297188.0
2024-08-22 09:30:00,87.52,87.52,87.26,87.41,576120.0,85.3823,85.3823,85.1286,85.275,576120.0
2024-08-22 09:35:00,87.42,87.5,87.41,87.45,24349.0,85.2847,85.3628,85.275,85.314,24349.0
2024-08-22 09:40:00,87.47,87.47,87.37,87.42,9261.0,85.3335,85.3335,85.2359,85.2847,9261.0
2024-08-22 09:45:00,87.47,87.48,87.11,87.23,7744.0,85.3335,85.3433,84.9823,85.0994,7744.0
2024-08-22 09:50:00,87.27,87.34,87.23,87.23,29780.0,85.1384,85.2067,85.0994,85.0994,29780.0
2024-08-22 09:55:00,87.23,87.23,87.11,87.22,17739.0,85.0994,85.0994,84.9823,85.0896,17739.0
2024-08-22 10:00:00,87.23,87.23,87.04,87.07,44898.0,85.0994,85.0994,84.914,84.9433,44898.0
2024-08-22 10:05:00,87.06,87.15,87.05,87.15,8172.0,84.9335,85.0213,84.9238,85.0213,8172.0
2024-08-22 10:10:00,87.15,87.18,87.09,87.1,6318.0,85.0213,85.0506,84.9628,84.9725,6318.0
2024-08-22 10:15:00,87.12,87.13,87.01,87.1,13029.0,84.9921,85.0018,84.8847,84.9725,13029.0
2024-08-22 10:20:00,87.11,87.12,87.03,87.07,14610.0,84.9823,84.9921,84.9043,84.9433,14610.0
2024-08-22 10:25:00,87.08,87.15,87.08,87.14,12839.0,84.953,85.0213,84.953,85.0116,12839.0
2024-08-22 10:30:00,87.15,87.29,87.14,87.28,12388.0,85.0213,85.1579,85.0116,85.1481,12388.0
2024-08-22 10:35:00,87.27,87.28,87.16,87.16,17834.0,85.1384,85.1481,85.0311,85.0311,17834.0
2024-08-22 10:40:00,87.17,87.18,87.12,87.17,20878.0,85.0408,85.0506,84.9921,85.0408,20878.0
2024-08-22 10:45:00,87.19,87.29,87.17,87.26,5881.0,85.0603,85.1579,85.0408,85.1286,5881.0
2024-08-22 10:50:00,87.26,87.26,87.2,87.22,17891.0,85.1286,85.1286,85.0701,85.0896,17891.0
2024-08-22 10:55:00,87.21,87.21,87.09,87.1,16742.0,85.0799,85.0799,84.9628,84.9725,16742.0
2024-08-22 11:00:00,87.12,87.15,87.08,87.08,11752.0,84.9921,85.0213,84.953,84.953,11752.0
2024-08-22 11:05:00,87.07,87.07,87.0,87.01,14678.0,84.9433,84.9433,84.875,84.8847,14678.0
2024-08-22 11:10:00,87.01,87.01,86.91,86.91,13472.0,84.8847,84.8847,84.7872,84.7872,13472.0
2024-08-22 11:15:00,86.9,86.91,86.84,86.87,10477.0,84.7774,84.7872,84.7189,84.7482,10477.0
2024-08-22 11:20:00,86.86,87.04,86.84,87.03,85867.0,84.7384,84.914,84.7189,84.9043,85867.0
2024-08-22 11:25:00,87.02,87.03,86.94,87.0,13547.0,84.8945,84.9043,84.8165,84.875,13547.0
2024-08-22 11:30:00,87.0,87.17,86.99,87.17,19860.0,84.875,85.0408,84.8652,85.0408,19860.0
2024-08-22 11:35:00,87.17,87.24,87.1,87.19,30655.0,85.0408,85.1091,84.9725,85.0603,30655.0
2024-08-22 11:40:00,87.19,87.2,87.1,87.19,37900.0,85.0603,85.0701,84.9725,85.0603,37900.0
2024-08-22 11:45:00,87.19,87.21,87.04,87.09,24451.0,85.0603,85.0799,84.914,84.9628,24451.0
2024-08-22 11:50:00,87.11,87.19,87.0,87.13,267984.0,84.9823,85.0603,84.875,85.0018,267984.0
2024-08-22 11:55:00,87.12,87.12,86.96,86.97,17756.0,84.9921,84.9921,84.836,84.8457,17756.0
2024-08-22 12:00:00,86.97,87.0,86.95,86.97,20269.0,84.8457,84.875,84.8262,84.8457,20269.0
2024-08-22 12:05:00,86.98,87.0,86.91,86.92,16607.0,84.8555,84.875,84.7872,84.7969,16607.0
2024-08-22 12:10:00,86.94,86.98,86.83,86.87,11313.0,84.8165,84.8555,84.7091,84.7482,11313.0
2024-08-22 12:15:00,86.87,86.88,86.78,86.78,21282.0,84.7482,84.7579,84.6604,84.6604,21282.0
2024-08-22 12:20:00,86.79,86.8,86.65,86.75,51115.0,84.6701,84.6799,84.5335,84.6311,51115.0
2024-08-22 12:25:00,86.77,86.85,86.73,86.74,36725.0,84.6506,84.7286,84.6116,84.6213,36725.0
2024-08-22 12:30:00,86.75,86.77,86.73,86.77,29191.0,84.6311,84.6506,84.6116,84.6506,29191.0
2024-08-22 12:35:00,86.76,86.76,86.71,86.72,14688.0,84.6408,84.6408,84.5921,84.6018,14688.0
2024-08-22 12:40:00,86.71,86.74,86.63,86.63,20144.0,84.5921,84.6213,84.514,84.514,20144.0
2024-08-22 12:45:00,86.63,86.63,86.54,86.61,39370.0,84.514,84.514,84.4262,84.4945,39370.0
2024-08-22 12:50:00,86.61,86.63,86.5,86.51,37128.0,84.4945,84.514,84.3872,84.397,37128.0
2024-08-22 12:55:00,86.51,86.56,86.46,86.48,38979.0,84.397,84.4457,84.3482,84.3677,38979.0
2024-08-22 13:00:00,86.48,86.49,86.3,86.3,51430.0,84.3677,84.3774,84.1921,84.1921,51430.0
2024-08-22 13:05:00,86.3,86.41,86.26,86.41,124834.0,84.1921,84.2994,84.1531,84.2994,124834.0
2024-08-22 13:10:00,86.4,86.51,86.32,86.33,49574.0,84.2896,84.397,84.2116,84.2213,49574.0
2024-08-22 13:15:00,86.32,86.34,86.24,86.32,20443.0,84.2116,84.2311,84.1335,84.2116,20443.0
2024-08-22 13:20:00,86.31,86.32,86.21,86.23,23126.0,84.2018,84.2116,84.1043,84.1238,23126.0
2024-08-22 13:25:00,86.23,86.23,86.03,86.06,37288.0,84.1238,84.1238,83.9287,83.9579,37288.0
2024-08-22 13:30:00,86.06,86.21,86.05,86.2,28901.0,83.9579,84.1043,83.9482,84.0945,28901.0
2024-08-22 13:35:00,86.2,86.25,86.14,86.16,24478.0,84.0945,84.1433,84.036,84.0555,24478.0
2024-08-22 13:40:00,86.16,86.2,86.09,86.17,32005.0,84.0555,84.0945,83.9872,84.0653,32005.0
2024-08-22 13:45:00,86.17,86.22,86.13,86.2,17197.0,84.0653,84.114,84.0262,84.0945,17197.0
2024-08-22 13:50:00,86.21,86.28,86.14,86.19,31293.0,84.1043,84.1726,84.036,84.0848,31293.0
2024-08-22 13:55:00,86.18,86.19,86.11,86.18,58729.0,84.075,84.0848,84.0067,84.075,58729.0
2024-08-22 14:00:00,86.2,86.23,86.16,86.22,15552.0,84.0945,84.1238,84.0555,84.114,15552.0
2024-08-22 14:05:00,86.23,86.25,86.16,86.18,29810.0,84.1238,84.1433,84.0555,84.075,29810.0
2024-08-22 14:10:00,86.18,86.21,86.1,86.16,62236.0,84.075,84.1043,83.997,84.0555,62236.0
2024-08-22 14:15:00,86.16,86.31,86.16,86.3,28462.0,84.0555,84.2018,84.0555,84.1921,28462.0
2024-08-22 14:20:00,86.31,86.31,86.22,86.27,16672.0,84.2018,84.2018,84.114,84.1628,16672.0
2024-08-22 14:25:00,86.28,86.3,86.2,86.21,17194.0,84.1726,84.1921,84.0945,84.1043,17194.0
2024-08-22 14:30:00,86.2,86.24,86.16,86.2,76684.0,84.0945,84.1335,84.0555,84.0945,76684.0
2024-08-22 14:35:00,86.2,86.21,86.11,86.13,31071.0,84.0945,84.1043,84.0067,84.0262,31071.0
2024-08-22 14:40:00,86.13,86.15,86.1,86.11,17411.0,84.0262,84.0457,83.997,84.0067,17411.0
2024-08-22 14:45:00,86.11,86.18,86.1,86.12,20994.0,84.0067,84.075,83.997,84.0165,20994.0
2024-08-22 14:50:00,86.12,86.17,86.1,86.15,28934.0,84.0165,84.0653,83.997,84.0457,28934.0
2024-08-22 14:55:00,86.16,86.2,86.12,86.15,21452.0,84.0555,84.0945,84.0165,84.0457,21452.0
2024-08-22 15:00:00,86.15,86.15,86.1,86.12,36079.0,84.0457,84.0457,83.997,84.0165,36079.0
2024-08-22 15:05:00,86.12,86.17,86.11,86.17,52769.0,84.0165,84.0653,84.0067,84.0653,52769.0
2024-08-22 15:10:00,86.17,86.28,86.16,86.26,26697.0,84.0653,84.1726,84.0555,84.1531,26697.0
2024-08-22 15:15:00,86.26,86.27,86.19,86.24,26624.0,84.1531,84.1628,84.0848,84.1335,26624.0
2024-08-22 15:20:00,86.23,86.26,86.23,86.24,20360.0,84.1238,84.1531,84.1238,84.1335,20360.0
2024-08-22 15:25:00,86.25,86.33,86.23,86.33,57217.0,84.1433,84.2213,84.1238,84.2213,57217.0
2024-08-22 15:30:00,86.33,86.47,86.33,86.45,44781.0,84.2213,84.3579,84.2213,84.3384,44781.0
2024-08-22 15:35:00,86.45,86.49,86.44,86.47,22709.0,84.3384,84.3774,84.3287,84.3579,22709.0
2024-08-22 15:40:00,86.47,86.5,86.39,86.5,38636.0,84.3579,84.3872,84.2799,84.3872,38636.0
2024-08-22 15:45:00,86.5,86.52,86.37,86.37,57590.0,84.3872,84.4067,84.2604,84.2604,57590.0
2024-08-22 15:50:00,86.37,86.46,86.25,86.29,131543.0,84.2604,84.3482,84.1433,84.1823,131543.0
2024-08-22 15:55:00,86.29,86.45,86.21,86.41,378015.0,84.1823,84.3384,84.1043,84.2994,378015.0
2024-08-23 09:30:00,86.68,86.86,86.48,86.64,73496.0,84.5628,84.7384,84.3677,84.5238,73496.0
2024-08-23 09:35:00,86.62,86.65,86.54,86.58,18273.0,84.5043,84.5335,84.4262,84.4652,18273.0
2024-08-23 09:40:00,86.55,86.56,86.43,86.5,22596.0,84.436,84.4457,84.3189,84.3872,22596.0
2024-08-23 09:45:00,86.51,86.53,86.43,86.5,12574.0,84.397,84.4165,84.3189,84.3872,12574.0
2024-08-23 09:50:00,86.49,86.6,86.47,86.59,20039.0,84.3774,84.4848,84.3579,84.475,20039.0
2024-08-23 09:55:00,86.61,86.71,86.6,86.68,23110.0,84.4945,84.5921,84.4848,84.5628,23110.0
2024-08-23 10:00:00,86.72,86.77,86.55,86.67,34312.0,84.6018,84.6506,84.436,84.553,34312.0
2024-08-23 10:05:00,86.67,86.79,86.66,86.73,22040.0,84.553,84.6701,84.5433,84.6116,22040.0
2024-08-23 10:10:00,86.75,86.81,86.74,86.78,13945.0,84.6311,84.6896,84.6213,84.6604,13945.0
2024-08-23 10:15:00,86.79,86.8,86.66,86.68,14799.0,84.6701,84.6799,84.5433,84.5628,14799.0
2024-08-23 10:20:00,86.68,86.8,86.68,86.75,28260.0,84.5628,84.6799,84.5628,84.6311,28260.0
2024-08-23 10:25:00,86.74,86.8,86.7,86.76,20344.0,84.6213,84.6799,84.5823,84.6408,20344.0
2024-08-23 10:30:00,86.73,86.83,86.67,86.67,21536.0,84.6116,84.7091,84.553,84.553,21536.0
2024-08-23 10:35:00,86.68,86.77,86.58,86.76,17786.0,84.5628,84.6506,84.4652,84.6408,17786.0
2024-08-23 10:40:00,86.75,86.8,86.7,86.74,12717.0,84.6311,84.6799,84.5823,84.6213,12717.0
2024-08-23 10:45:00,86.76,86.83,86.75,86.76,27231.0,84.6408,84.7091,84.6311,84.6408,27231.0
2024-08-23 10:50:00,86.76,86.88,86.7,86.85,262692.0,84.6408,84.7579,84.5823,84.7286,262692.0
2024-08-23 10:55:00,86.84,86.85,86.76,86.77,17805.0,84.7189,84.7286,84.6408,84.6506,17805.0
2024-08-23 11:00:00,86.75,86.76,86.58,86.65,19413.0,84.6311,84.6408,84.4652,84.5335,19413.0
2024-08-23 11:05:00,86.68,86.69,86.6,86.62,12781.0,84.5628,84.5726,84.4848,84.5043,12781.0
2024-08-23 11:10:00,86.62,86.65,86.52,86.59,29202.0,84.5043,84.5335,84.4067,84.475,29202.0
2024-08-23 11:15:00,86.59,86.67,86.56,86.62,37250.0,84.475,84.553,84.4457,84.5043,37250.0
2024-08-23 11:20:00,86.62,86.63,86.54,86.58,21871.0,84.5043,84.514,84.4262,84.4652,21871.0
2024-08-23 11:25:00,86.58,86.58,86.51,86.53,9919.0,84.4652,84.4652,84.397,84.4165,9919.0
2024-08-23 11:30:00,86.55,86.66,86.54,86.6,12294.0,84.436,84.5433,84.4262,84.4848,12294.0
2024-08-23 11:35:00,86.59,86.62,86.53,86.53,26246.0,84.475,84.5043,84.4165,84.4165,26246.0
2024-08-23 11:40:00,86.53,86.6,86.51,86.52,13309.0,84.4165,84.4848,84.397,84.4067,13309.0
2024-08-23 11:45:00,86.52,86.52,86.44,86.48,19350.0,84.4067,84.4067,84.3287,84.3677,19350.0
2024-08-23 11:50:00,86.48,86.49,86.43,86.45,17371.0,84.3677,84.3774,84.3189,84.3384,17371.0
2024-08-23 11:55:00,86.46,86.49,86.41,86.42,13177.0,84.3482,84.3774,84.2994,84.3092,13177.0
2024-08-23 12:00:00,86.41,86.43,86.35,86.36,23355.0,84.2994,84.3189,84.2409,84.2506,23355.0
2024-08-23 12:05:00,86.37,86.43,86.29,86.42,26343.0,84.2604,84.3189,84.1823,84.3092,26343.0
2024-08-23 12:10:00,86.44,86.47,86.41,86.43,24875.0,84.3287,84.3579,84.2994,84.3189,24875.0
2024-08-23 12:15:00,86.42,86.43,86.35,86.36,9234.0,84.3092,84.3189,84.2409,84.2506,9234.0
2024-08-23 12:20:00,86.36,86.38,86.32,86.33,11083.0,84.2506,84.2701,84.2116,84.2213,11083.0
2024-08-23 12:25:00,86.33,86.33,86.28,86.3,12017.0,84.2213,84.2213,84.1726,84.1921,12017.0
2024-08-23 12:30:00,86.3,86.33,86.28,86.29,7224.0,84.1921,84.2213,84.1726,84.1823,7224.0
2024-08-23 12:35:00,86.29,86.33,86.27,86.28,11398.0,84.1823,84.2213,84.1628,84.1726,11398.0
2024-08-23 12:40:00,86.3,86.32,86.18,86.18,12180.0,84.1921,84.2116,84.075,84.075,12180.0
2024-08-23 12:45:00,86.18,86.23,86.15,86.19,13721.0,84.075,84.1238,84.0457,84.0848,13721.0
2024-08-23 12:50:00,86.19,86.26,86.19,86.24,8008.0,84.0848,84.1531,84.0848,84.1335,8008.0
2024-08-23 12:55:00,86.24,86.27,86.18,86.18,33939.0,84.1335,84.1628,84.075,84.075,33939.0
2024-08-23 13:00:00,86.19,86.22,86.15,86.18,50520.0,84.0848,84.114,84.0457,84.075,50520.0
2024-08-23 13:05:00,86.19,86.23,86.14,86.15,14849.0,84.0848,84.1238,84.036,84.0457,14849.0
2024-08-23 13:10:00,86.15,86.23,86.14,86.23,14394.0,84.0457,84.1238,84.036,84.1238,14394.0
2024-08-23 13:15:00,86.24,86.29,86.21,86.22,12341.0,84.1335,84.1823,84.1043,84.114,12341.0
2024-08-23 13:20:00,86.22,86.26,86.15,86.16,15296.0,84.114,84.1531,84.0457,84.0555,15296.0
2024-08-23 13:25:00,86.16,86.19,86.12,86.18,18117.0,84.0555,84.0848,84.0165,84.075,18117.0
2024-08-23 13:30:00,86.17,86.18,86.1,86.11,18236.0,84.0653,84.075,83.997,84.0067,18236.0
2024-08-23 13:35:00,86.1,86.11,86.07,86.08,19002.0,83.997,84.0067,83.9677,83.9775,19002.0
2024-08-23 13:40:00,86.08,86.16,86.06,86.15,14660.0,83.9775,84.0555,83.9579,84.0457,14660.0
2024-08-23 13:45:00,86.16,86.17,86.08,86.14,16135.0,84.0555,84.0653,83.9775,84.036,16135.0
2024-08-23 13:50:00,86.14,86.15,86.08,86.15,13981.0,84.036,84.0457,83.9775,84.0457,13981.0
2024-08-23 13:55:00,86.14,86.17,86.11,86.16,14202.0,84.036,84.0653,84.0067,84.0555,14202.0
2024-08-23 14:00:00,86.15,86.2,86.15,86.19,14282.0,84.0457,84.0945,84.0457,84.0848,14282.0
2024-08-23 14:05:00,86.18,86.18,86.15,86.17,19388.0,84.075,84.075,84.0457,84.0653,19388.0
2024-08-23 14:10:00,86.17,86.19,86.15,86.17,22327.0,84.0653,84.0848,84.0457,84.0653,22327.0
2024-08-23 14:15:00,86.16,86.16,86.07,86.09,17257.0,84.0555,84.0555,83.9677,83.9872,17257.0
2024-08-23 14:20:00,86.09,86.11,86.03,86.05,27183.0,83.9872,84.0067,83.9287,83.9482,27183.0
2024-08-23 14:25:00,86.09,86.12,86.07,86.11,11288.0,83.9872,84.0165,83.9677,84.0067,11288.0
2024-08-23 14:30:00,86.11,86.17,86.08,86.14,22864.0,84.0067,84.0653,83.9775,84.036,22864.0
2024-08-23 14:35:00,86.15,86.17,86.12,86.13,16680.0,84.0457,84.0653,84.0165,84.0262,16680.0
2024-08-23 14:40:00,86.12,86.16,86.12,86.16,17583.0,84.0165,84.0555,84.0165,84.0555,17583.0
2024-08-23 14:45:00,86.16,86.19,86.12,86.13,20321.0,84.0555,84.0848,84.0165,84.0262,20321.0
2024-08-23 14:50:00,86.13,86.17,86.12,86.17,16137.0,84.0262,84.0653,84.0165,84.0653,16137.0
2024-08-23 14:55:00,86.17,86.2,86.16,86.18,27757.0,84.0653,84.0945,84.0555,84.075,27757.0
2024-08-23 15:00:00,86.18,86.2,86.13,86.15,27868.0,84.075,84.0945,84.0262,84.0457,27868.0
2024-08-23 15:05:00,86.15,86.19,86.15,86.17,23739.0,84.0457,84.0848,84.0457,84.0653,23739.0
2024-08-23 15:10:00,86.18,86.2,86.14,86.19,30044.0,84.075,84.0945,84.036,84.0848,30044.0
2024-08-23 15:15:00,86.19,86.2,86.14,86.15,41076.0,84.0848,84.0945,84.036,84.0457,41076.0
2024-08-23 15:20:00,86.15,86.19,86.15,86.18,30046.0,84.0457,84.0848,84.0457,84.075,30046.0
2024-08-23 15:25:00,86.19,86.2,86.17,86.19,21120.0,84.0848,84.0945,84.0653,84.0848,21120.0
2024-08-23 15:30:00,86.19,86.24,86.18,86.23,53035.0,84.0848,84.1335,84.075,84.1238,53035.0
2024-08-23 15:35:00,86.23,86.24,86.14,86.16,48537.0,84.1238,84.1335,84.036,84.0555,48537.0
2024-08-23 15:40:00,86.16,86.18,86.08,86.09,51104.0,84.0555,84.075,83.9775,83.9872,51104.0
2024-08-23 15:45:00,86.09,86.17,86.06,86.17,60479.0,83.9872,84.0653,83.9579,84.0653,60479.0
2024-08-23 15:50:00,86.17,86.19,86.07,86.16,107236.0,84.0653,84.0848,83.9677,84.0555,107236.0
2024-08-23 15:55:00,86.16,86.16,86.06,86.1,258682.0,84.0555,84.0555,83.9579,83.997,258682.0
2024-08-26 09:30:00,86.28,86.58,86.25,86.47,116285.0,84.1726,84.4652,84.1433,84.3579,116285.0
2024-08-26 09:35:00,86.5,86.58,86.45,86.52,19975.0,84.3872,84.4652,84.3384,84.4067,19975.0
2024-08-26 09:40:00,86.5,86.61,86.46,86.52,20952.0,84.3872,84.4945,84.3482,84.4067,20952.0
2024-08-26 09:45:00,86.49,86.55,86.32,86.4,27643.0,84.3774,84.436,84.2116,84.2896,27643.0
2024-08-26 09:50:00,86.39,86.46,86.3,86.38,22895.0,84.2799,84.3482,84.1921,84.2701,22895.0
2024-08-26 09:55:00,86.4,86.45,86.37,86.43,12174.0,84.2896,84.3384,84.2604,84.3189,12174.0
2024-08-26 10:00:00,86.42,86.43,86.22,86.25,57933.0,84.3092,84.3189,84.114,84.1433,57933.0
2024-08-26 10:05:00,86.24,86.36,86.24,86.35,45228.0,84.1335,84.2506,84.1335,84.2409,45228.0
2024-08-26 10:10:00,86.35,86.48,86.34,86.44,36459.0,84.2409,84.3677,84.2311,84.3287,36459.0
2024-08-26 10:15:00,86.45,86.55,86.42,86.53,63000.0,84.3384,84.436,84.3092,84.4165,63000.0
2024-08-26 10:20:00,86.53,86.53,86.44,86.47,60751.0,84.4165,84.4165,84.3287,84.3579,60751.0
2024-08-26 10:25:00,86.47,86.63,86.4,86.61,70207.0,84.3579,84.514,84.2896,84.4945,70207.0
2024-08-26 10:30:00,86.61,86.8,86.54,86.77,45959.0,84.4945,84.6799,84.4262,84.6506,45959.0
2024-08-26 10:35:00,86.77,86.82,86.67,86.8,38222.0,84.6506,84.6994,84.553,84.6799,38222.0
2024-08-26 10:40:00,86.8,86.82,86.66,86.73,22804.0,84.6799,84.6994,84.5433,84.6116,22804.0
2024-08-26 10:45:00,86.72,86.73,86.65,86.68,20909.0,84.6018,84.6116,84.5335,84.5628,20909.0
2024-08-26 10:50:00,86.69,86.69,86.51,86.51,20145.0,84.5726,84.5726,84.397,84.397,20145.0
2024-08-26 10:55:00,86.52,86.54,86.4,86.4,10363.0,84.4067,84.4262,84.2896,84.2896,10363.0
2024-08-26 11:00:00,86.41,86.41,86.33,86.36,15978.0,84.2994,84.2994,84.2213,84.2506,15978.0
2024-08-26 11:05:00,86.36,86.44,86.35,86.39,10885.0,84.2506,84.3287,84.2409,84.2799,10885.0
2024-08-26 11:10:00,86.39,86.45,86.37,86.42,15341.0,84.2799,84.3384,84.2604,84.3092,15341.0
2024-08-26 11:15:00,86.42,86.42,86.3,86.36,31512.0,84.3092,84.3092,84.1921,84.2506,31512.0
2024-08-26 11:20:00,86.36,86.36,86.29,86.32,20290.0,84.2506,84.2506,84.1823,84.2116,20290.0
2024-08-26 11:25:00,86.32,86.38,86.3,86.3,18579.0,84.2116,84.2701,84.1921,84.1921,18579.0
2024-08-26 11:30:00,86.3,86.33,86.23,86.31,48576.0,84.1921,84.2213,84.1238,84.2018,48576.0
2024-08-26 11:35:00,86.31,86.35,86.3,86.31,27350.0,84.2018,84.2409,84.1921,84.2018,27350.0
2024-08-26 11:40:00,86.31,86.35,86.3,86.33,36605.0,84.2018,84.2409,84.1921,84.2213,36605.0
2024-08-26 11:45:00,86.33,86.38,86.33,86.37,26934.0,84.2213,84.2701,84.2213,84.2604,26934.0
2024-08-26 11:50:00,86.37,86.42,86.36,86.41,36693.0,84.2604,84.3092,84.2506,84.2994,36693.0
2024-08-26 11:55:00,86.41,86.6,86.41,86.56,77870.0,84.2994,84.4848,84.2994,84.4457,77870.0
2024-08-26 12:00:00,86.56,86.57,86.46,86.47,19970.0,84.4457,84.4555,84.3482,84.3579,19970.0
2024-08-26 12:05:00,86.46,86.51,86.45,86.5,26338.0,84.3482,84.397,84.3384,84.3872,26338.0
2024-08-26 12:10:00,86.48,86.5,86.44,86.46,16808.0,84.3677,84.3872,84.3287,84.3482,16808.0
2024-08-26 12:15:00,86.46,86.48,86.4,86.42,19574.0,84.3482,84.3677,84.2896,84.3092,19574.0
2024-08-26 12:20:00,86.42,86.5,86.41,86.49,16809.0,84.3092,84.3872,84.2994,84.3774,16809.0
2024-08-26 12:25:00,86.48,86.57,86.48,86.57,13508.0,84.3677,84.4555,84.3677,84.4555,13508.0
2024-08-26 12:30:00,86.57,86.57,86.44,86.47,9668.0,84.4555,84.4555,84.3287,84.3579,9668.0
2024-08-26 12:35:00,86.48,86.52,86.46,86.52,6923.0,84.3677,84.4067,84.3482,84.4067,6923.0
2024-08-26 12:40:00,86.51,86.52,86.45,86.46,9739.0,84.397,84.4067,84.3384,84.3482,9739.0
2024-08-26 12:45:00,86.47,86.53,86.47,86.52,5360.0,84.3579,84.4165,84.3579,84.4067,5360.0
2024-08-26 12:50:00,86.52,86.61,86.51,86.57,21557.0,84.4067,84.4945,84.397,84.4555,21557.0
2024-08-26 12:55:00,86.56,86.58,86.49,86.5,12753.0,84.4457,84.4652,84.3774,84.3872,12753.0
2024-08-26 13:00:00,86.51,86.54,86.5,86.5,10011.0,84.397,84.4262,84.3872,84.3872,10011.0
2024-08-26 13:05:00,86.51,86.52,86.47,86.52,14645.0,84.397,84.4067,84.3579,84.4067,14645.0
2024-08-26 13:10:00,86.53,86.55,86.52,86.54,8969.0,84.4165,84.436,84.4067,84.4262,8969.0
2024-08-26 13:15:00,86.54,86.54,86.49,86.51,19758.0,84.4262,84.4262,84.3774,84.397,19758.0
2024-08-26 13:20:00,86.51,86.53,86.49,86.5,9090.0,84.397,84.4165,84.3774,84.3872,9090.0
2024-08-26 13:25:00,86.51,86.52,86.47,86.48,11330.0,84.397,84.4067,84.3579,84.3677,11330.0
2024-08-26 13:30:00,86.47,86.49,86.41,86.45,13327.0,84.3579,84.3774,84.2994,84.3384,13327.0
2024-08-26 13:35:00,86.46,86.48,86.4,86.41,11418.0,84.3482,84.3677,84.2896,84.2994,11418.0
2024-08-26 13:40:00,86.4,86.42,86.26,86.26,34164.0,84.2896,84.3092,84.1531,84.1531,34164.0
2024-08-26 13:45:00,86.27,86.28,86.2,86.2,26483.0,84.1628,84.1726,84.0945,84.0945,26483.0
2024-08-26 13:50:00,86.2,86.29,86.19,86.27,28869.0,84.0945,84.1823,84.0848,84.1628,28869.0
2024-08-26 13:55:00,86.28,86.31,86.25,86.29,20716.0,84.1726,84.2018,84.1433,84.1823,20716.0
2024-08-26 14:00:00,86.29,86.37,86.28,86.36,15702.0,84.1823,84.2604,84.1726,84.2506,15702.0
2024-08-26 14:05:00,86.37,86.39,86.35,86.39,15229.0,84.2604,84.2799,84.2409,84.2799,15229.0
2024-08-26 14:10:00,86.37,86.37,86.31,86.35,18312.0,84.2604,84.2604,84.2018,84.2409,18312.0
2024-08-26 14:15:00,86.34,86.37,86.32,86.33,6819.0,84.2311,84.2604,84.2116,84.2213,6819.0
2024-08-26 14:20:00,86.34,86.38,86.33,86.37,13606.0,84.2311,84.2701,84.2213,84.2604,13606.0
2024-08-26 14:25:00,86.36,86.38,86.26,86.26,14339.0,84.2506,84.2701,84.1531,84.1531,14339.0
2024-08-26 14:30:00,86.27,86.33,86.25,86.25,15418.0,84.1628,84.2213,84.1433,84.1433,15418.0
2024-08-26 14:35:00,86.26,86.31,86.26,86.27,9977.0,84.1531,84.2018,84.1531,84.1628,9977.0
2024-08-26 14:40:00,86.27,86.29,86.25,86.26,42898.0,84.1628,84.1823,84.1433,84.1531,42898.0
2024-08-26 14:45:00,86.27,86.29,86.24,86.24,14407.0,84.1628,84.1823,84.1335,84.1335,14407.0
2024-08-26 14:50:00,86.25,86.27,86.21,86.21,19599.0,84.1433,84.1628,84.1043,84.1043,19599.0
2024-08-26 14:55:00,86.22,86.3,86.22,86.3,35609.0,84.114,84.1921,84.114,84.1921,35609.0
2024-08-26 15:00:00,86.35,86.4,86.32,86.34,44135.0,84.2409,84.2896,84.2116,84.2311,44135.0
2024-08-26 15:05:00,86.34,86.36,86.31,86.36,20124.0,84.2311,84.2506,84.2018,84.2506,20124.0
2024-08-26 15:10:00,86.35,86.35,86.32,86.33,16062.0,84.2409,84.2409,84.2116,84.2213,16062.0
2024-08-26 15:15:00,86.33,86.33,86.28,86.3,18898.0,84.2213,84.2213,84.1726,84.1921,18898.0
2024-08-26 15:20:00,86.31,86.39,86.29,86.36,14776.0,84.2018,84.2799,84.1823,84.2506,14776.0
2024-08-26 15:25:00,86.37,86.44,86.36,86.44,26447.0,84.2604,84.3287,84.2506,84.3287,26447.0
2024-08-26 15:30:00,86.45,86.47,86.39,86.41,21443.0,84.3384,84.3579,84.2799,84.2994,21443.0
2024-08-26 15:35:00,86.41,86.45,86.4,86.45,27648.0,84.2994,84.3384,84.2896,84.3384,27648.0
2024-08-26 15:40:00,86.45,86.49,86.38,86.48,41171.0,84.3384,84.3774,84.2701,84.3677,41171.0
2024-08-26 15:45:00,86.48,86.54,86.45,86.47,64889.0,84.3677,84.4262,84.3384,84.3579,64889.0
2024-08-26 15:50:00,86.47,86.51,86.34,86.38,83091.0,84.3579,84.397,84.2311,84.2701,83091.0
2024-08-26 15:55:00,86.37,86.53,86.33,86.51,364963.0,84.2604,84.4165,84.2213,84.397,364963.0
2024-08-27 09:30:00,86.32,86.32,86.1,86.14,84390.0,84.2116,84.2116,83.997,84.036,84390.0
2024-08-27 09:35:00,86.16,86.37,86.15,86.34,25678.0,84.0555,84.2604,84.0457,84.2311,25678.0
2024-08-27 09:40:00,86.34,86.54,86.31,86.54,20312.0,84.2311,84.4262,84.2018,84.4262,20312.0
2024-08-27 09:45:00,86.54,86.64,86.46,86.52,41111.0,84.4262,84.5238,84.3482,84.4067,41111.0
2024-08-27 09:50:00,86.52,86.55,86.37,86.4,47264.0,84.4067,84.436,84.2604,84.2896,47264.0
2024-08-27 09:55:00,86.41,86.52,86.37,86.5,15927.0,84.2994,84.4067,84.2604,84.3872,15927.0
2024-08-27 10:00:00,86.5,86.5,86.32,86.35,29298.0,84.3872,84.3872,84.2116,84.2409,29298.0
2024-08-27 10:05:00,86.37,86.47,86.28,86.31,36600.0,84.2604,84.3579,84.1726,84.2018,36600.0
2024-08-27 10:10:00,86.3,86.3,86.22,86.27,35155.0,84.1921,84.1921,84.114,84.1628,35155.0
2024-08-27 10:15:00,86.27,86.31,86.24,86.28,18824.0,84.1628,84.2018,84.1335,84.1726,18824.0
2024-08-27 10:20:00,86.29,86.31,86.21,86.25,29215.0,84.1823,84.2018,84.1043,84.1433,29215.0
2024-08-27 10:25:00,86.23,86.23,86.16,86.2,18238.0,84.1238,84.1238,84.0555,84.0945,18238.0
2024-08-27 10:30:00,86.19,86.21,86.07,86.07,19094.0,84.0848,84.1043,83.9677,83.9677,19094.0
2024-08-27 10:35:00,86.07,86.14,86.04,86.1,42782.0,83.9677,84.036,83.9384,83.997,42782.0
2024-08-27 10:40:00,86.11,86.11,86.04,86.04,14831.0,84.0067,84.0067,83.9384,83.9384,14831.0
2024-08-27 10:45:00,86.04,86.09,86.02,86.08,12119.0,83.9384,83.9872,83.9189,83.9775,12119.0
2024-08-27 10:50:00,86.07,86.07,86.0,86.0,9985.0,83.9677,83.9677,83.8994,83.8994,9985.0
2024-08-27 10:55:00,86.0,86.04,85.97,85.99,13589.0,83.8994,83.9384,83.8701,83.8897,13589.0
2024-08-27 11:00:00,86.01,86.08,85.97,86.08,18696.0,83.9092,83.9775,83.8701,83.9775,18696.0
2024-08-27 11:05:00,86.08,86.11,86.02,86.03,13378.0,83.9775,84.0067,83.9189,83.9287,13378.0
2024-08-27 11:10:00,86.02,86.07,86.01,86.04,6354.0,83.9189,83.9677,83.9092,83.9384,6354.0
2024-08-27 11:15:00,86.03,86.08,85.9,85.9,6338.0,83.9287,83.9775,83.8019,83.8019,6338.0
2024-08-27 11:20:00,85.9,85.96,85.88,85.88,6913.0,83.8019,83.8604,83.7823,83.7823,6913.0
2024-08-27 11:25:00,85.88,85.94,85.87,85.88,8921.0,83.7823,83.8409,83.7726,83.7823,8921.0
2024-08-27 11:30:00,85.89,85.89,85.81,85.82,7919.0,83.7921,83.7921,83.7141,83.7238,7919.0
2024-08-27 11:35:00,85.82,85.92,85.82,85.92,8016.0,83.7238,83.8214,83.7238,83.8214,8016.0
2024-08-27 11:40:00,85.92,86.0,85.9,85.95,8678.0,83.8214,83.8994,83.8019,83.8506,8678.0
2024-08-27 11:45:00,85.95,85.97,85.88,85.92,16404.0,83.8506,83.8701,83.7823,83.8214,16404.0
2024-08-27 11:50:00,85.93,86.01,85.92,85.97,6662.0,83.8311,83.9092,83.8214,83.8701,6662.0
2024-08-27 11:55:00,85.98,86.0,85.95,85.98,9575.0,83.8799,83.8994,83.8506,83.8799,9575.0
2024-08-27 12:00:00,85.97,86.07,85.96,85.96,22621.0,83.8701,83.9677,83.8604,83.8604,22621.0
2024-08-27 12:05:00,85.93,85.98,85.89,85.97,23724.0,83.8311,83.8799,83.7921,83.8701,23724.0
2024-08-27 12:10:00,85.99,85.99,85.89,85.89,12812.0,83.8897,83.8897,83.7921,83.7921,12812.0
2024-08-27 12:15:00,85.89,85.93,85.88,85.93,6166.0,83.7921,83.8311,83.7823,83.8311,6166.0
2024-08-27 12:20:00,85.92,85.94,85.8,85.82,35743.0,83.8214,83.8409,83.7043,83.7238,35743.0
2024-08-27 12:25:00,85.81,85.84,85.73,85.75,16579.0,83.7141,83.7433,83.636,83.6555,16579.0
2024-08-27 12:30:00,85.73,85.79,85.72,85.78,14126.0,83.636,83.6945,83.6262,83.6848,14126.0
2024-08-27 12:35:00,85.76,85.79,85.74,85.74,6658.0,83.6653,83.6945,83.6458,83.6458,6658.0
2024-08-27 12:40:00,85.74,85.75,85.69,85.71,9753.0,83.6458,83.6555,83.597,83.6165,9753.0
2024-08-27 12:45:00,85.72,85.75,85.69,85.73,12040.0,83.6262,83.6555,83.597,83.636,12040.0
2024-08-27 12:50:00,85.72,85.74,85.69,85.73,20102.0,83.6262,83.6458,83.597,83.636,20102.0
2024-08-27 12:55:00,85.74,85.8,85.73,85.76,29110.0,83.6458,83.7043,83.636,83.6653,29110.0
2024-08-27 13:00:00,85.76,85.81,85.75,85.79,8087.0,83.6653,83.7141,83.6555,83.6945,8087.0
2024-08-27 13:05:00,85.8,85.83,85.77,85.79,13715.0,83.7043,83.7336,83.675,83.6945,13715.0
2024-08-27 13:10:00,85.8,85.81,85.78,85.81,9347.0,83.7043,83.7141,83.6848,83.7141,9347.0
2024-08-27 13:15:00,85.82,85.83,85.74,85.75,10188.0,83.7238,83.7336,83.6458,83.6555,10188.0
2024-08-27 13:20:00,85.75,85.76,85.71,85.71,7247.0,83.6555,83.6653,83.6165,83.6165,7247.0
2024-08-27 13:25:00,85.72,85.82,85.7,85.81,16412.0,83.6262,83.7238,83.6067,83.7141,16412.0
2024-08-27 13:30:00,85.81,85.87,85.72,85.75,21779.0,83.7141,83.7726,83.6262,83.6555,21779.0
2024-08-27 13:35:00,85.73,85.77,85.7,85.73,14395.0,83.636,83.675,83.6067,83.636,14395.0
2024-08-27 13:40:00,85.73,85.77,85.72,85.74,12834.0,83.636,83.675,83.6262,83.6458,12834.0
2024-08-27 13:45:00,85.74,85.76,85.68,85.7,19671.0,83.6458,83.6653,83.5872,83.6067,19671.0
2024-08-27 13:50:00,85.7,85.8,85.7,85.74,19069.0,83.6067,83.7043,83.6067,83.6458,19069.0
2024-08-27 13:55:00,85.74,85.77,85.71,85.77,6003.0,83.6458,83.675,83.6165,83.675,6003.0
2024-08-27 14:00:00,85.76,85.77,85.69,85.73,13166.0,83.6653,83.675,83.597,83.636,13166.0
2024-08-27 14:05:00,85.73,85.74,85.67,85.67,23278.0,83.636,83.6458,83.5775,83.5775,23278.0
2024-08-27 14:10:00,85.67,85.75,85.67,85.74,37326.0,83.5775,83.6555,83.5775,83.6458,37326.0
2024-08-27 14:15:00,85.74,85.82,85.73,85.82,25861.0,83.6458,83.7238,83.636,83.7238,25861.0
2024-08-27 14:20:00,85.82,85.84,85.78,85.83,34581.0,83.7238,83.7433,83.6848,83.7336,34581.0
2024-08-27 14:25:00,85.83,85.9,85.8,85.86,18604.0,83.7336,83.8019,83.7043,83.7628,18604.0
2024-08-27 14:30:00,85.86,85.93,85.86,85.93,11185.0,83.7628,83.8311,83.7628,83.8311,11185.0
2024-08-27 14:35:00,85.92,85.93,85.87,85.92,31193.0,83.8214,83.8311,83.7726,83.8214,31193.0
2024-08-27 14:40:00,85.92,85.93,85.87,85.87,12253.0,83.8214,83.8311,83.7726,83.7726,12253.0
2024-08-27 14:45:00,85.87,85.87,85.81,85.81,9284.0,83.7726,83.7726,83.7141,83.7141,9284.0
2024-08-27 14:50:00,85.81,85.9,85.81,85.87,16668.0,83.7141,83.8019,83.7141,83.7726,16668.0
2024-08-27 14:55:00,85.86,85.87,85.79,85.81,16556.0,83.7628,83.7726,83.6945,83.7141,16556.0
2024-08-27 15:00:00,85.8,85.8,85.71,85.71,30030.0,83.7043,83.7043,83.6165,83.6165,30030.0
2024-08-27 15:05:00,85.71,85.74,85.65,85.74,56164.0,83.6165,83.6458,83.558,83.6458,56164.0
2024-08-27 15:10:00,85.73,85.83,85.73,85.78,39109.0,83.636,83.7336,83.636,83.6848,39109.0
2024-08-27 15:15:00,85.78,85.81,85.74,85.78,20027.0,83.6848,83.7141,83.6458,83.6848,20027.0
2024-08-27 15:20:00,85.77,85.78,85.73,85.73,18806.0,83.675,83.6848,83.636,83.636,18806.0
2024-08-27 15:25:00,85.74,85.77,85.73,85.75,12282.0,83.6458,83.675,83.636,83.6555,12282.0
2024-08-27 15:30:00,85.75,85.9,85.75,85.83,21899.0,83.6555,83.8019,83.6555,83.7336,21899.0
2024-08-27 15:35:00,85.83,85.84,85.79,85.82,51291.0,83.7336,83.7433,83.6945,83.7238,51291.0
2024-08-27 15:40:00,85.82,85.82,85.74,85.79,25398.0,83.7238,83.7238,83.6458,83.6945,25398.0
2024-08-27 15:45:00,85.8,85.83,85.74,85.8,43055.0,83.7043,83.7336,83.6458,83.7043,43055.0
2024-08-27 15:50:00,85.79,85.82,85.74,85.82,59654.0,83.6945,83.7238,83.6458,83.7238,59654.0
2024-08-27 15:55:00,85.81,85.84,85.71,85.73,249509.0,83.7141,83.7433,83.6165,83.636,249509.0
2024-08-28 09:30:00,86.03,86.03,85.51,85.76,97354.0,83.9287,83.9287,83.4214,83.6653,97354.0
2024-08-28 09:35:00,85.77,85.97,85.71,85.94,31604.0,83.675,83.8701,83.6165,83.8409,31604.0
2024-08-28 09:40:00,85.95,85.99,85.9,85.92,13325.0,83.8506,83.8897,83.8019,83.8214,13325.0
2024-08-28 09:45:00,85.92,86.1,85.91,86.08,37385.0,83.8214,83.997,83.8116,83.9775,37385.0
2024-08-28 09:50:00,86.09,86.18,86.04,86.13,39143.0,83.9872,84.075,83.9384,84.0262,39143.0
2024-08-28 09:55:00,86.13,86.18,86.0,86.0,23578.0,84.0262,84.075,83.8994,83.8994,23578.0
2024-08-28 10:00:00,86.0,86.2,86.0,86.16,30162.0,83.8994,84.0945,83.8994,84.0555,30162.0
2024-08-28 10:05:00,86.15,86.27,86.14,86.26,39694.0,84.0457,84.1628,84.036,84.1531,39694.0
2024-08-28 10:10:00,86.26,86.32,86.2,86.31,26790.0,84.1531,84.2116,84.0945,84.2018,26790.0
2024-08-28 10:15:00,86.31,86.32,86.01,86.01,24132.0,84.2018,84.2116,83.9092,83.9092,24132.0
2024-08-28 10:20:00,86.01,86.12,85.96,86.09,100763.0,83.9092,84.0165,83.8604,83.9872,100763.0
2024-08-28 10:25:00,86.09,86.11,85.96,86.09,22051.0,83.9872,84.0067,83.8604,83.9872,22051.0
2024-08-28 10:30:00,86.07,86.09,86.01,86.09,16061.0,83.9677,83.9872,83.9092,83.9872,16061.0
2024-08-28 10:35:00,86.09,86.19,86.04,86.16,28518.0,83.9872,84.0848,83.9384,84.0555,28518.0
2024-08-28 10:40:00,86.19,86.2,86.11,86.2,37789.0,84.0848,84.0945,84.0067,84.0945,37789.0
2024-08-28 10:45:00,86.2,86.35,86.2,86.35,27885.0,84.0945,84.2409,84.0945,84.2409,27885.0
2024-08-28 10:50:00,86.35,86.44,86.35,86.39,35298.0,84.2409,84.3287,84.2409,84.2799,35298.0
2024-08-28 10:55:00,86.38,86.42,86.3,86.4,19133.0,84.2701,84.3092,84.1921,84.2896,19133.0
2024-08-28 11:00:00,86.4,86.46,86.38,86.39,28815.0,84.2896,84.3482,84.2701,84.2799,28815.0
2024-08-28 11:05:00,86.4,86.46,86.29,86.43,84134.0,84.2896,84.3482,84.1823,84.3189,84134.0
2024-08-28 11:10:00,86.48,86.63,86.47,86.63,60453.0,84.3677,84.514,84.3579,84.514,60453.0
2024-08-28 11:15:00,86.63,86.7,86.51,86.52,24223.0,84.514,84.5823,84.397,84.4067,24223.0
2024-08-28 11:20:00,86.51,86.56,86.48,86.54,13201.0,84.397,84.4457,84.3677,84.4262,13201.0
2024-08-28 11:25:00,86.55,86.59,86.43,86.46,16071.0,84.436,84.475,84.3189,84.3482,16071.0
2024-08-28 11:30:00,86.44,86.44,86.2,86.28,77760.0,84.3287,84.3287,84.0945,84.1726,77760.0
2024-08-28 11:35:00,86.3,86.37,86.26,86.28,12311.0,84.1921,84.2604,84.1531,84.1726,12311.0
2024-08-28 11:40:00,86.26,86.32,86.26,86.26,7346.0,84.1531,84.2116,84.1531,84.1531,7346.0
2024-08-28 11:45:00,86.27,86.27,86.15,86.15,14284.0,84.1628,84.1628,84.0457,84.0457,14284.0
2024-08-28 11:50:00,86.14,86.17,86.14,86.15,8818.0,84.036,84.0653,84.036,84.0457,8818.0
2024-08-28 11:55:00,86.15,86.16,86.07,86.14,18252.0,84.0457,84.0555,83.9677,84.036,18252.0
2024-08-28 12:00:00,86.13,86.15,86.07,86.09,18022.0,84.0262,84.0457,83.9677,83.9872,18022.0
2024-08-28 12:05:00,86.09,86.09,85.95,86.02,24324.0,83.9872,83.9872,83.8506,83.9189,24324.0
2024-08-28 12:10:00,86.03,86.07,86.01,86.05,11138.0,83.9287,83.9677,83.9092,83.9482,11138.0
2024-08-28 12:15:00,86.05,86.11,86.04,86.1,15480.0,83.9482,84.0067,83.9384,83.997,15480.0
2024-08-28 12:20:00,86.08,86.11,86.04,86.04,8163.0,83.9775,84.0067,83.9384,83.9384,8163.0
2024-08-28 12:25:00,86.03,86.06,86.0,86.02,9762.0,83.9287,83.9579,83.8994,83.9189,9762.0
2024-08-28 12:30:00,86.03,86.05,86.01,86.04,5178.0,83.9287,83.9482,83.9092,83.9384,5178.0
2024-08-28 12:35:00,86.04,86.08,86.02,86.08,7255.0,83.9384,83.9775,83.9189,83.9775,7255.0
2024-08-28 12:40:00,86.09,86.09,86.03,86.06,11736.0,83.9872,83.9872,83.9287,83.9579,11736.0
2024-08-28 12:45:00,86.07,86.11,85.99,86.0,46425.0,83.9677,84.0067,83.8897,83.8994,46425.0
2024-08-28 12:50:00,85.97,86.02,85.96,86.01,5084.0,83.8701,83.9189,83.8604,83.9092,5084.0
2024-08-28 12:55:00,86.01,86.04,86.0,86.03,10142.0,83.9092,83.9384,83.8994,83.9287,10142.0
2024-08-28 13:00:00,86.03,86.09,86.03,86.07,8982.0,83.9287,83.9872,83.9287,83.9677,8982.0
2024-08-28 13:05:00,86.08,86.08,86.03,86.06,8623.0,83.9775,83.9775,83.9287,83.9579,8623.0
2024-08-28 13:10:00,86.06,86.08,86.01,86.02,18100.0,83.9579,83.9775,83.9092,83.9189,18100.0
2024-08-28 13:15:00,86.03,86.07,86.02,86.03,9997.0,83.9287,83.9677,83.9189,83.9287,9997.0
2024-08-28 13:20:00,86.03,86.04,85.98,85.99,8747.0,83.9287,83.9384,83.8799,83.8897,8747.0
2024-08-28 13:25:00,85.98,86.04,85.98,86.04,12735.0,83.8799,83.9384,83.8799,83.9384,12735.0
2024-08-28 13:30:00,86.04,86.1,86.03,86.08,8674.0,83.9384,83.997,83.9287,83.9775,8674.0
2024-08-28 13:35:00,86.08,86.12,86.08,86.08,14781.0,83.9775,84.0165,83.9775,83.9775,14781.0
2024-08-28 13:40:00,86.08,86.11,86.07,86.08,7907.0,83.9775,84.0067,83.9677,83.9775,7907.0
2024-08-28 13:45:00,86.08,86.09,86.0,86.02,19914.0,83.9775,83.9872,83.8994,83.9189,19914.0
2024-08-28 13:50:00,86.01,86.05,86.01,86.02,10125.0,83.9092,83.9482,83.9092,83.9189,10125.0
2024-08-28 13:55:00,86.02,86.02,85.95,86.0,9885.0,83.9189,83.9189,83.8506,83.8994,9885.0
2024-08-28 14:00:00,86.0,86.0,85.91,85.92,12343.0,83.8994,83.8994,83.8116,83.8214,12343.0
2024-08-28 14:05:00,85.92,86.05,85.92,86.02,10708.0,83.8214,83.9482,83.8214,83.9189,10708.0
2024-08-28 14:10:00,86.01,86.01,85.96,85.96,7950.0,83.9092,83.9092,83.8604,83.8604,7950.0
2024-08-28 14:15:00,85.97,85.99,85.92,85.93,9153.0,83.8701,83.8897,83.8214,83.8311,9153.0
2024-08-28 14:20:00,85.94,86.0,85.91,86.0,9876.0,83.8409,83.8994,83.8116,83.8994,9876.0
2024-08-28 14:25:00,85.99,86.01,85.86,85.9,13199.0,83.8897,83.9092,83.7628,83.8019,13199.0
2024-08-28 14:30:00,85.89,85.93,85.88,85.88,6928.0,83.7921,83.8311,83.7823,83.7823,6928.0
2024-08-28 14:35:00,85.88,85.92,85.88,85.91,7549.0,83.7823,83.8214,83.7823,83.8116,7549.0
2024-08-28 14:40:00,85.91,85.95,85.89,85.91,9839.0,83.8116,83.8506,83.7921,83.8116,9839.0
2024-08-28 14:45:00,85.91,85.92,85.88,85.89,7238.0,83.8116,83.8214,83.7823,83.7921,7238.0
2024-08-28 14:50:00,85.89,85.99,85.88,85.99,13697.0,83.7921,83.8897,83.7823,83.8897,13697.0
2024-08-28 14:55:00,85.99,86.04,85.98,86.02,17334.0,83.8897,83.9384,83.8799,83.9189,17334.0
2024-08-28 15:00:00,86.01,86.04,85.93,85.94,23600.0,83.9092,83.9384,83.8311,83.8409,23600.0
2024-08-28 15:05:00,85.94,85.97,85.8,85.8,29334.0,83.8409,83.8701,83.7043,83.7043,29334.0
2024-08-28 15:10:00,85.8,85.82,85.77,85.78,30424.0,83.7043,83.7238,83.675,83.6848,30424.0
2024-08-28 15:15:00,85.78,85.82,85.76,85.78,26172.0,83.6848,83.7238,83.6653,83.6848,26172.0
2024-08-28 15:20:00,85.77,85.8,85.73,85.79,34787.0,83.675,83.7043,83.636,83.6945,34787.0
2024-08-28 15:25:00,85.79,85.81,85.67,85.7,120648.0,83.6945,83.7141,83.5775,83.6067,120648.0
2024-08-28 15:30:00,85.7,85.71,85.6,85.61,70287.0,83.6067,83.6165,83.5092,83.5189,70287.0
2024-08-28 15:35:00,85.61,85.64,85.55,85.64,39997.0,83.5189,83.5482,83.4604,83.5482,39997.0
2024-08-28 15:40:00,85.64,85.67,85.56,85.56,48316.0,83.5482,83.5775,83.4702,83.4702,48316.0
2024-08-28 15:45:00,85.57,85.7,85.53,85.64,122907.0,83.4799,83.6067,83.4409,83.5482,122907.0
2024-08-28 15:50:00,85.64,85.72,85.54,85.67,129835.0,83.5482,83.6262,83.4506,83.5775,129835.0
2024-08-28 15:55:00,85.67,85.75,85.62,85.75,295118.0,83.5775,83.6555,83.5287,83.6555,295118.0
2024-08-29 09:30:00,85.59,85.75,85.28,85.31,130908.0,83.4994,83.6555,83.197,83.2263,130908.0
2024-08-29 09:35:00,85.31,85.52,85.13,85.29,65709.0,83.2263,83.4311,83.0507,83.2068,65709.0
2024-08-29 09:40:00,85.29,85.47,85.29,85.31,35912.0,83.2068,83.3824,83.2068,83.2263,35912.0
2024-08-29 09:45:00,85.33,85.37,85.13,85.15,27330.0,83.2458,83.2848,83.0507,83.0702,27330.0
2024-08-29 09:50:00,85.15,85.2,84.93,85.06,189663.0,83.0702,83.119,82.8555,82.9824,189663.0
2024-08-29 09:55:00,85.06,85.11,84.88,84.95,83116.0,82.9824,83.0311,82.8068,82.8751,83116.0
2024-08-29 10:00:00,84.92,85.17,84.9,85.11,29963.0,82.8458,83.0897,82.8263,83.0311,29963.0
2024-08-29 10:05:00,85.12,85.17,85.04,85.17,50556.0,83.0409,83.0897,82.9629,83.0897,50556.0
2024-08-29 10:10:00,85.18,85.27,85.15,85.26,19625.0,83.0994,83.1872,83.0702,83.1775,19625.0
2024-08-29 10:15:00,85.27,85.35,85.25,85.35,43211.0,83.1872,83.2653,83.1677,83.2653,43211.0
2024-08-29 10:20:00,85.37,85.45,85.35,85.44,39710.0,83.2848,83.3628,83.2653,83.3531,39710.0
2024-08-29 10:25:00,85.44,85.52,85.39,85.51,51475.0,83.3531,83.4311,83.3043,83.4214,51475.0
2024-08-29 10:30:00,85.53,85.55,85.46,85.47,25310.0,83.4409,83.4604,83.3726,83.3824,25310.0
2024-08-29 10:35:00,85.47,85.53,85.46,85.52,25689.0,83.3824,83.4409,83.3726,83.4311,25689.0
2024-08-29 10:40:00,85.53,85.53,85.44,85.5,31911.0,83.4409,83.4409,83.3531,83.4116,31911.0
2024-08-29 10:45:00,85.5,85.51,85.37,85.41,17940.0,83.4116,83.4214,83.2848,83.3238,17940.0
2024-08-29 10:50:00,85.43,85.51,85.35,85.35,15547.0,83.3433,83.4214,83.2653,83.2653,15547.0
2024-08-29 10:55:00,85.35,85.43,85.29,85.29,77521.0,83.2653,83.3433,83.2068,83.2068,77521.0
2024-08-29 11:00:00,85.29,85.36,85.27,85.33,14168.0,83.2068,83.275,83.1872,83.2458,14168.0
2024-08-29 11:05:00,85.36,85.38,85.31,85.32,16171.0,83.275,83.2946,83.2263,83.236,16171.0
2024-08-29 11:10:00,85.31,85.38,85.27,85.37,12006.0,83.2263,83.2946,83.1872,83.2848,12006.0
2024-08-29 11:15:00,85.36,85.37,85.32,85.33,13277.0,83.275,83.2848,83.236,83.2458,13277.0
2024-08-29 11:20:00,85.33,85.36,85.3,85.33,15841.0,83.2458,83.275,83.2165,83.2458,15841.0
2024-08-29 11:25:00,85.33,85.33,85.27,85.31,11663.0,83.2458,83.2458,83.1872,83.2263,11663.0
2024-08-29 11:30:00,85.31,85.35,85.28,85.31,20893.0,83.2263,83.2653,83.197,83.2263,20893.0
2024-08-29 11:35:00,85.31,85.33,85.27,85.31,18317.0,83.2263,83.2458,83.1872,83.2263,18317.0
2024-08-29 11:40:00,85.31,85.37,85.31,85.34,25379.0,83.2263,83.2848,83.2263,83.2555,25379.0
2024-08-29 11:45:00,85.33,85.45,85.3,85.42,62527.0,83.2458,83.3628,83.2165,83.3336,62527.0
2024-08-29 11:50:00,85.42,85.48,85.39,85.48,22981.0,83.3336,83.3921,83.3043,83.3921,22981.0
2024-08-29 11:55:00,85.47,85.48,85.43,85.47,14688.0,83.3824,83.3921,83.3433,83.3824,14688.0
2024-08-29 12:00:00,85.48,85.52,85.46,85.51,15632.0,83.3921,83.4311,83.3726,83.4214,15632.0
2024-08-29 12:05:00,85.51,85.56,85.49,85.55,23452.0,83.4214,83.4702,83.4019,83.4604,23452.0
2024-08-29 12:10:00,85.55,85.62,85.53,85.57,18505.0,83.4604,83.5287,83.4409,83.4799,18505.0
2024-08-29 12:15:00,85.56,85.59,85.52,85.56,17708.0,83.4702,83.4994,83.4311,83.4702,17708.0
2024-08-29 12:20:00,85.55,85.58,85.54,85.57,15595.0,83.4604,83.4897,83.4506,83.4799,15595.0
2024-08-29 12:25:00,85.56,85.62,85.54,85.61,19929.0,83.4702,83.5287,83.4506,83.5189,19929.0
2024-08-29 12:30:00,85.61,85.67,85.61,85.66,34103.0,83.5189,83.5775,83.5189,83.5677,34103.0
2024-08-29 12:35:00,85.67,85.71,85.64,85.7,14085.0,83.5775,83.6165,83.5482,83.6067,14085.0
2024-08-29 12:40:00,85.71,85.73,85.65,85.67,11533.0,83.6165,83.636,83.558,83.5775,11533.0
2024-08-29 12:45:00,85.66,85.66,85.46,85.49,45936.0,83.5677,83.5677,83.3726,83.4019,45936.0
2024-08-29 12:50:00,85.48,85.58,85.47,85.52,28545.0,83.3921,83.4897,83.3824,83.4311,28545.0
2024-08-29 12:55:00,85.53,85.55,85.48,85.5,7201.0,83.4409,83.4604,83.3921,83.4116,7201.0
2024-08-29 13:00:00,85.5,85.53,85.45,85.46,18969.0,83.4116,83.4409,83.3628,83.3726,18969.0
2024-08-29 13:05:00,85.46,85.47,85.38,85.38,10830.0,83.3726,83.3824,83.2946,83.2946,10830.0
2024-08-29 13:10:00,85.38,85.42,85.34,85.4,19667.0,83.2946,83.3336,83.2555,83.3141,19667.0
2024-08-29 13:15:00,85.4,85.44,85.37,85.4,15091.0,83.3141,83.3531,83.2848,83.3141,15091.0
2024-08-29 13:20:00,85.4,85.42,85.36,85.4,9125.0,83.3141,83.3336,83.275,83.3141,9125.0
2024-08-29 13:25:00,85.4,85.4,85.35,85.36,15368.0,83.3141,83.3141,83.2653,83.275,15368.0
2024-08-29 13:30:00,85.35,85.36,85.33,85.34,10309.0,83.2653,83.275,83.2458,83.2555,10309.0
2024-08-29 13:35:00,85.34,85.4,85.3,85.4,17523.0,83.2555,83.3141,83.2165,83.3141,17523.0
2024-08-29 13:40:00,85.41,85.53,85.41,85.5,14861.0,83.3238,83.4409,83.3238,83.4116,14861.0
2024-08-29 13:45:00,85.51,85.57,85.48,85.55,20859.0,83.4214,83.4799,83.3921,83.4604,20859.0
2024-08-29 13:50:00,85.55,85.56,85.38,85.39,36272.0,83.4604,83.4702,83.2946,83.3043,36272.0
2024-08-29 13:55:00,85.38,85.4,85.35,85.39,12596.0,83.2946,83.3141,83.2653,83.3043,12596.0
2024-08-29 14:00:00,85.39,85.45,85.37,85.43,10834.0,83.3043,83.3628,83.2848,83.3433,10834.0
2024-08-29 14:05:00,85.45,85.49,85.39,85.46,36684.0,83.3628,83.4019,83.3043,83.3726,36684.0
2024-08-29 14:10:00,85.47,85.51,85.44,85.45,10123.0,83.3824,83.4214,83.3531,83.3628,10123.0
2024-08-29 14:15:00,85.44,85.54,85.39,85.5,38549.0,83.3531,83.4506,83.3043,83.4116,38549.0
2024-08-29 14:20:00,85.5,85.5,85.43,85.47,22405.0,83.4116,83.4116,83.3433,83.3824,22405.0
2024-08-29 14:25:00,85.46,85.55,85.44,85.47,42365.0,83.3726,83.4604,83.3531,83.3824,42365.0
2024-08-29 14:30:00,85.48,85.48,85.37,85.42,46038.0,83.3921,83.3921,83.2848,83.3336,46038.0
2024-08-29 14:35:00,85.43,85.45,85.29,85.41,42303.0,83.3433,83.3628,83.2068,83.3238,42303.0
2024-08-29 14:40:00,85.42,85.47,85.39,85.47,9856.0,83.3336,83.3824,83.3043,83.3824,9856.0
2024-08-29 14:45:00,85.46,85.49,85.41,85.43,13406.0,83.3726,83.4019,83.3238,83.3433,13406.0
2024-08-29 14:50:00,85.43,85.5,85.41,85.5,15774.0,83.3433,83.4116,83.3238,83.4116,15774.0
2024-08-29 14:55:00,85.5,85.5,85.39,85.47,34251.0,83.4116,83.4116,83.3043,83.3824,34251.0
2024-08-29 15:00:00,85.46,85.47,85.38,85.38,31654.0,83.3726,83.3824,83.2946,83.2946,31654.0
2024-08-29 15:05:00,85.37,85.53,85.36,85.51,20054.0,83.2848,83.4409,83.275,83.4214,20054.0
2024-08-29 15:10:00,85.5,85.57,85.49,85.56,16849.0,83.4116,83.4799,83.4019,83.4702,16849.0
2024-08-29 15:15:00,85.54,85.63,85.54,85.6,16812.0,83.4506,83.5384,83.4506,83.5092,16812.0
2024-08-29 15:20:00,85.61,85.61,85.55,85.56,17136.0,83.5189,83.5189,83.4604,83.4702,17136.0
2024-08-29 15:25:00,85.57,85.65,85.54,85.64,21246.0,83.4799,83.558,83.4506,83.5482,21246.0
2024-08-29 15:30:00,85.64,85.73,85.64,85.7,32465.0,83.5482,83.636,83.5482,83.6067,32465.0
2024-08-29 15:35:00,85.69,85.69,85.61,85.62,23462.0,83.597,83.597,83.5189,83.5287,23462.0
2024-08-29 15:40:00,85.61,85.64,85.48,85.48,28635.0,83.5189,83.5482,83.3921,83.3921,28635.0
2024-08-29 15:45:00,85.49,85.53,85.44,85.49,46426.0,83.4019,83.4409,83.3531,83.4019,46426.0
2024-08-29 15:50:00,85.49,85.77,85.49,85.72,85937.0,83.4019,83.675,83.4019,83.6262,85937.0
2024-08-29 15:55:00,85.72,85.87,85.65,85.8,494149.0,83.6262,83.7726,83.558,83.7043,494149.0
2024-08-30 09:30:00,85.91,86.09,85.75,85.9,44686.0,83.8116,83.9872,83.6555,83.8019,44686.0
2024-08-30 09:35:00,85.94,86.09,85.89,86.07,14699.0,83.8409,83.9872,83.7921,83.9677,14699.0
2024-08-30 09:40:00,86.06,86.06,85.95,86.01,30949.0,83.9579,83.9579,83.8506,83.9092,30949.0
2024-08-30 09:45:00,86.02,86.03,85.9,85.95,31633.0,83.9189,83.9287,83.8019,83.8506,31633.0
2024-08-30 09:50:00,85.95,86.09,85.95,86.08,24206.0,83.8506,83.9872,83.8506,83.9775,24206.0
2024-08-30 09:55:00,86.07,86.09,86.02,86.05,16293.0,83.9677,83.9872,83.9189,83.9482,16293.0
2024-08-30 10:00:00,86.06,86.08,85.89,86.04,26223.0,83.9579,83.9775,83.7921,83.9384,26223.0
2024-08-30 10:05:00,86.06,86.16,86.04,86.15,42013.0,83.9579,84.0555,83.9384,84.0457,42013.0
2024-08-30 10:10:00,86.15,86.22,86.13,86.16,43374.0,84.0457,84.114,84.0262,84.0555,43374.0
2024-08-30 10:15:00,86.17,86.18,86.11,86.15,19871.0,84.0653,84.075,84.0067,84.0457,19871.0
2024-08-30 10:20:00,86.15,86.16,86.05,86.05,13530.0,84.0457,84.0555,83.9482,83.9482,13530.0
2024-08-30 10:25:00,86.06,86.17,86.05,86.12,30511.0,83.9579,84.0653,83.9482,84.0165,30511.0
2024-08-30 10:30:00,86.11,86.13,86.05,86.06,17195.0,84.0067,84.0262,83.9482,83.9579,17195.0
2024-08-30 10:35:00,86.06,86.06,85.97,86.01,8898.0,83.9579,83.9579,83.8701,83.9092,8898.0
2024-08-30 10:40:00,86.02,86.09,86.01,86.05,14903.0,83.9189,83.9872,83.9092,83.9482,14903.0
2024-08-30 10:45:00,86.06,86.09,86.04,86.05,6226.0,83.9579,83.9872,83.9384,83.9482,6226.0
2024-08-30 10:50:00,86.07,86.11,86.04,86.04,22046.0,83.9677,84.0067,83.9384,83.9384,22046.0
2024-08-30 10:55:00,86.05,86.09,85.99,86.05,17717.0,83.9482,83.9872,83.8897,83.9482,17717.0
2024-08-30 11:00:00,86.06,86.06,85.97,85.98,15144.0,83.9579,83.9579,83.8701,83.8799,15144.0
2024-08-30 11:05:00,85.98,86.05,85.96,85.97,10663.0,83.8799,83.9482,83.8604,83.8701,10663.0
2024-08-30 11:10:00,85.97,86.02,85.95,86.02,8286.0,83.8701,83.9189,83.8506,83.9189,8286.0
2024-08-30 11:15:00,86.02,86.07,85.99,86.0,11209.0,83.9189,83.9677,83.8897,83.8994,11209.0
2024-08-30 11:20:00,86.01,86.04,85.83,85.84,21322.0,83.9092,83.9384,83.7336,83.7433,21322.0
2024-08-30 11:25:00,85.83,85.87,85.78,85.85,14412.0,83.7336,83.7726,83.6848,83.7531,14412.0
2024-08-30 11:30:00,85.84,85.86,85.77,85.81,10703.0,83.7433,83.7628,83.675,83.7141,10703.0
2024-08-30 11:35:00,85.78,85.8,85.7,85.7,14739.0,83.6848,83.7043,83.6067,83.6067,14739.0
2024-08-30 11:40:00,85.7,85.8,85.69,85.75,23624.0,83.6067,83.7043,83.597,83.6555,23624.0
2024-08-30 11:45:00,85.74,85.79,85.69,85.7,7515.0,83.6458,83.6945,83.597,83.6067,7515.0
2024-08-30 11:50:00,85.71,85.78,85.71,85.78,11627.0,83.6165,83.6848,83.6165,83.6848,11627.0
2024-08-30 11:55:00,85.78,85.81,85.73,85.76,12332.0,83.6848,83.7141,83.636,83.6653,12332.0
2024-08-30 12:00:00,85.76,85.89,85.76,85.88,32112.0,83.6653,83.7921,83.6653,83.7823,32112.0
2024-08-30 12:05:00,85.86,85.93,85.81,85.92,24009.0,83.7628,83.8311,83.7141,83.8214,24009.0
2024-08-30 12:10:00,85.94,86.01,85.89,85.9,17923.0,83.8409,83.9092,83.7921,83.8019,17923.0
2024-08-30 12:15:00,85.9,85.91,85.86,85.87,10251.0,83.8019,83.8116,83.7628,83.7726,10251.0
2024-08-30 12:20:00,85.86,85.89,85.78,85.79,9488.0,83.7628,83.7921,83.6848,83.6945,9488.0
2024-08-30 12:25:00,85.78,85.8,85.66,85.67,18907.0,83.6848,83.7043,83.5677,83.5775,18907.0
2024-08-30 12:30:00,85.68,85.71,85.63,85.7,7428.0,83.5872,83.6165,83.5384,83.6067,7428.0
2024-08-30 12:35:00,85.69,85.77,85.68,85.72,16750.0,83.597,83.675,83.5872,83.6262,16750.0
2024-08-30 12:40:00,85.72,85.82,85.72,85.82,9816.0,83.6262,83.7238,83.6262,83.7238,9816.0
2024-08-30 12:45:00,85.81,85.85,85.79,85.8,8993.0,83.7141,83.7531,83.6945,83.7043,8993.0
2024-08-30 12:50:00,85.8,85.83,85.76,85.82,7435.0,83.7043,83.7336,83.6653,83.7238,7435.0
2024-08-30 12:55:00,85.82,85.87,85.8,85.85,4651.0,83.7238,83.7726,83.7043,83.7531,4651.0
2024-08-30 13:00:00,85.84,85.9,85.84,85.89,3713.0,83.7433,83.8019,83.7433,83.7921,3713.0
2024-08-30 13:05:00,85.87,85.87,85.81,85.84,6979.0,83.7726,83.7726,83.7141,83.7433,6979.0
2024-08-30 13:10:00,85.84,85.86,85.79,85.84,9441.0,83.7433,83.7628,83.6945,83.7433,9441.0
2024-08-30 13:15:00,85.86,85.86,85.8,85.81,9639.0,83.7628,83.7628,83.7043,83.7141,9639.0
2024-08-30 13:20:00,85.81,85.85,85.79,85.79,9724.0,83.7141,83.7531,83.6945,83.6945,9724.0
2024-08-30 13:25:00,85.79,85.81,85.75,85.81,3465.0,83.6945,83.7141,83.6555,83.7141,3465.0
2024-08-30 13:30:00,85.8,85.83,85.74,85.74,5642.0,83.7043,83.7336,83.6458,83.6458,5642.0
2024-08-30 13:35:00,85.75,85.76,85.74,85.75,3759.0,83.6555,83.6653,83.6458,83.6555,3759.0
2024-08-30 13:40:00,85.75,85.82,85.75,85.81,7016.0,83.6555,83.7238,83.6555,83.7141,7016.0
2024-08-30 13:45:00,85.81,85.87,85.8,85.84,7597.0,83.7141,83.7726,83.7043,83.7433,7597.0
2024-08-30 13:50:00,85.83,85.84,85.8,85.83,6812.0,83.7336,83.7433,83.7043,83.7336,6812.0
2024-08-30 13:55:00,85.84,85.86,85.78,85.81,13702.0,83.7433,83.7628,83.6848,83.7141,13702.0
2024-08-30 14:00:00,85.8,85.8,85.72,85.74,8775.0,83.7043,83.7043,83.6262,83.6458,8775.0
2024-08-30 14:05:00,85.74,85.83,85.74,85.83,21364.0,83.6458,83.7336,83.6458,83.7336,21364.0
2024-08-30 14:10:00,85.84,85.84,85.75,85.79,40829.0,83.7433,83.7433,83.6555,83.6945,40829.0
2024-08-30 14:15:00,85.78,85.84,85.78,85.84,6686.0,83.6848,83.7433,83.6848,83.7433,6686.0
2024-08-30 14:20:00,85.83,85.84,85.82,85.83,5297.0,83.7336,83.7433,83.7238,83.7336,5297.0
2024-08-30 14:25:00,85.84,85.89,85.81,85.82,15613.0,83.7433,83.7921,83.7141,83.7238,15613.0
2024-08-30 14:30:00,85.81,85.86,85.8,85.82,10222.0,83.7141,83.7628,83.7043,83.7238,10222.0
2024-08-30 14:35:00,85.81,85.84,85.78,85.83,16097.0,83.7141,83.7433,83.6848,83.7336,16097.0
2024-08-30 14:40:00,85.82,85.85,85.81,85.85,9033.0,83.7238,83.7531,83.7141,83.7531,9033.0
2024-08-30 14:45:00,85.85,85.88,85.83,85.87,9441.0,83.7531,83.7823,83.7336,83.7726,9441.0
2024-08-30 14:50:00,85.87,85.88,85.8,85.81,13860.0,83.7726,83.7823,83.7043,83.7141,13860.0
2024-08-30 14:55:00,85.81,85.85,85.81,85.84,9448.0,83.7141,83.7531,83.7141,83.7433,9448.0
2024-08-30 15:00:00,85.85,85.9,85.83,85.9,17003.0,83.7531,83.8019,83.7336,83.8019,17003.0
2024-08-30 15:05:00,85.91,85.96,85.89,85.96,10431.0,83.8116,83.8604,83.7921,83.8604,10431.0
2024-08-30 15:10:00,85.95,86.0,85.92,86.0,15125.0,83.8506,83.8994,83.8214,83.8994,15125.0
2024-08-30 15:15:00,86.0,86.07,85.98,86.06,24475.0,83.8994,83.9677,83.8799,83.9579,24475.0
2024-08-30 15:20:00,86.06,86.15,86.06,86.15,19784.0,83.9579,84.0457,83.9579,84.0457,19784.0
2024-08-30 15:25:00,86.15,86.21,86.13,86.17,60708.0,84.0457,84.1043,84.0262,84.0653,60708.0
2024-08-30 15:30:00,86.17,86.19,86.11,86.14,20231.0,84.0653,84.0848,84.0067,84.036,20231.0
2024-08-30 15:35:00,86.16,86.38,86.15,86.32,27440.0,84.0555,84.2701,84.0457,84.2116,27440.0
2024-08-30 15:40:00,86.31,86.32,86.21,86.28,34758.0,84.2018,84.2116,84.1043,84.1726,34758.0
2024-08-30 15:45:00,86.27,86.39,86.26,86.39,32868.0,84.1628,84.2799,84.1531,84.2799,32868.0
2024-08-30 15:50:00,86.39,86.44,86.31,86.42,75424.0,84.2799,84.3287,84.2018,84.3092,75424.0
2024-08-30 15:55:00,86.43,86.52,86.37,86.39,293021.0,84.3189,84.4067,84.2604,84.2799,293021.0
2024-09-03 09:30:00,86.43,86.67,86.4,86.51,74451.0,84.3189,84.553,84.2896,84.397,74451.0
2024-09-03 09:35:00,86.51,86.62,86.36,86.44,43042.0,84.397,84.5043,84.2506,84.3287,43042.0
2024-09-03 09:40:00,86.45,86.72,86.43,86.54,18929.0,84.3384,84.6018,84.3189,84.4262,18929.0
2024-09-03 09:45:00,86.56,86.64,86.44,86.47,12771.0,84.4457,84.5238,84.3287,84.3579,12771.0
2024-09-03 09:50:00,86.51,86.8,86.46,86.8,26364.0,84.397,84.6799,84.3482,84.6799,26364.0
2024-09-03 09:55:00,86.81,87.0,86.72,87.0,26378.0,84.6896,84.875,84.6018,84.875,26378.0
2024-09-03 10:00:00,86.97,87.07,86.78,86.9,40986.0,84.8457,84.9433,84.6604,84.7774,40986.0
2024-09-03 10:05:00,86.91,87.05,86.89,86.99,21033.0,84.7872,84.9238,84.7677,84.8652,21033.0
2024-09-03 10:10:00,86.96,87.09,86.96,87.06,25770.0,84.836,84.9628,84.836,84.9335,25770.0
2024-09-03 10:15:00,87.05,87.15,87.0,87.15,28627.0,84.9238,85.0213,84.875,85.0213,28627.0
2024-09-03 10:20:00,87.15,87.23,87.1,87.16,37694.0,85.0213,85.0994,84.9725,85.0311,37694.0
2024-09-03 10:25:00,87.17,87.38,87.17,87.38,35946.0,85.0408,85.2457,85.0408,85.2457,35946.0
2024-09-03 10:30:00,87.37,87.68,87.34,87.63,60360.0,85.2359,85.5384,85.2067,85.4896,60360.0
2024-09-03 10:35:00,87.63,87.82,87.6,87.81,50670.0,85.4896,85.675,85.4603,85.6652,50670.0
2024-09-03 10:40:00,87.81,87.89,87.68,87.89,52467.0,85.6652,85.7432,85.5384,85.7432,52467.0
2024-09-03 10:45:00,87.89,88.0,87.82,87.98,38678.0,85.7432,85.8506,85.675,85.831,38678.0
2024-09-03 10:50:00,87.99,88.0,87.73,87.78,56643.0,85.8408,85.8506,85.5872,85.6359,56643.0
2024-09-03 10:55:00,87.79,87.88,87.75,87.86,31124.0,85.6457,85.7335,85.6067,85.714,31124.0
2024-09-03 11:00:00,87.86,87.93,87.82,87.82,21630.0,85.714,85.7823,85.675,85.675,21630.0
2024-09-03 11:05:00,87.82,87.89,87.77,87.87,13447.0,85.675,85.7432,85.6262,85.7237,13447.0
2024-09-03 11:10:00,87.88,87.88,87.65,87.66,21727.0,85.7335,85.7335,85.5091,85.5189,21727.0
2024-09-03 11:15:00,87.67,87.68,87.57,87.57,16576.0,85.5286,85.5384,85.4311,85.4311,16576.0
2024-09-03 11:20:00,87.58,87.83,87.55,87.81,33409.0,85.4408,85.6847,85.4116,85.6652,33409.0
2024-09-03 11:25:00,87.83,88.09,87.82,88.09,52790.0,85.6847,85.9384,85.675,85.9384,52790.0
2024-09-03 11:30:00,88.08,88.08,88.0,88.04,24295.0,85.9286,85.9286,85.8506,85.8896,24295.0
2024-09-03 11:35:00,88.03,88.03,87.87,87.88,33564.0,85.8798,85.8798,85.7237,85.7335,33564.0
2024-09-03 11:40:00,87.86,88.08,87.86,88.08,24684.0,85.714,85.9286,85.714,85.9286,24684.0
2024-09-03 11:45:00,88.08,88.17,88.03,88.15,70794.0,85.9286,86.0164,85.8798,85.9969,70794.0
2024-09-03 11:50:00,88.14,88.17,88.1,88.12,39609.0,85.9871,86.0164,85.9481,85.9676,39609.0
2024-09-03 11:55:00,88.13,88.19,88.11,88.15,22209.0,85.9774,86.0359,85.9579,85.9969,22209.0
2024-09-03 12:00:00,88.15,88.21,88.12,88.18,21916.0,85.9969,86.0554,85.9676,86.0262,21916.0
2024-09-03 12:05:00,88.18,88.34,88.17,88.28,112665.0,86.0262,86.1823,86.0164,86.1237,112665.0
2024-09-03 12:10:00,88.29,88.44,88.25,88.44,27438.0,86.1335,86.2798,86.0945,86.2798,27438.0
2024-09-03 12:15:00,88.44,88.52,88.36,88.52,81169.0,86.2798,86.3579,86.2018,86.3579,81169.0
2024-09-03 12:20:00,88.53,88.57,88.5,88.5,31703.0,86.3676,86.4066,86.3383,86.3383,31703.0
2024-09-03 12:25:00,88.51,88.58,88.49,88.55,30306.0,86.3481,86.4164,86.3286,86.3871,30306.0
2024-09-03 12:30:00,88.54,88.62,88.51,88.56,23617.0,86.3774,86.4554,86.3481,86.3969,23617.0
2024-09-03 12:35:00,88.56,88.6,88.53,88.58,28352.0,86.3969,86.4359,86.3676,86.4164,28352.0
2024-09-03 12:40:00,88.58,88.59,88.52,88.53,11604.0,86.4164,86.4261,86.3579,86.3676,11604.0
2024-09-03 12:45:00,88.53,88.53,88.49,88.5,27222.0,86.3676,86.3676,86.3286,86.3383,27222.0
2024-09-03 12:50:00,88.5,88.57,88.48,88.53,24160.0,86.3383,86.4066,86.3188,86.3676,24160.0
2024-09-03 12:55:00,88.53,88.59,88.5,88.54,17127.0,86.3676,86.4261,86.3383,86.3774,17127.0
2024-09-03 13:00:00,88.54,88.61,88.54,88.61,15515.0,86.3774,86.4457,86.3774,86.4457,15515.0
2024-09-03 13:05:00,88.62,88.71,88.59,88.7,29113.0,86.4554,86.5432,86.4261,86.5335,29113.0
2024-09-03 13:10:00,88.7,88.74,88.69,88.7,27628.0,86.5335,86.5725,86.5237,86.5335,27628.0
2024-09-03 13:15:00,88.7,88.71,88.59,88.68,28986.0,86.5335,86.5432,86.4261,86.514,28986.0
2024-09-03 13:20:00,88.68,88.72,88.6,88.65,22337.0,86.514,86.553,86.4359,86.4847,22337.0
2024-09-03 13:25:00,88.65,88.66,88.55,88.65,15328.0,86.4847,86.4944,86.3871,86.4847,15328.0
2024-09-03 13:30:00,88.64,88.65,88.5,88.55,24718.0,86.4749,86.4847,86.3383,86.3871,24718.0
2024-09-03 13:35:00,88.56,88.74,88.56,88.71,35751.0,86.3969,86.5725,86.3969,86.5432,35751.0
2024-09-03 13:40:00,88.71,88.71,88.6,88.64,22726.0,86.5432,86.5432,86.4359,86.4749,22726.0
2024-09-03 13:45:00,88.64,88.87,88.64,88.85,45708.0,86.4749,86.6993,86.4749,86.6798,45708.0
2024-09-03 13:50:00,88.86,88.91,88.81,88.88,48654.0,86.6896,86.7383,86.6408,86.7091,48654.0
2024-09-03 13:55:00,88.85,88.92,88.78,88.91,59650.0,86.6798,86.7481,86.6115,86.7383,59650.0
2024-09-03 14:00:00,88.89,88.94,88.86,88.92,85412.0,86.7188,86.7676,86.6896,86.7481,85412.0
2024-09-03 14:05:00,88.92,89.01,88.88,88.99,80534.0,86.7481,86.8359,86.7091,86.8164,80534.0
2024-09-03 14:10:00,88.98,89.09,88.97,89.05,45360.0,86.8066,86.9139,86.7969,86.8749,45360.0
2024-09-03 14:15:00,89.05,89.13,89.05,89.11,42900.0,86.8749,86.953,86.8749,86.9334,42900.0
2024-09-03 14:20:00,89.12,89.15,89.07,89.14,34091.0,86.9432,86.9725,86.8944,86.9627,34091.0
2024-09-03 14:25:00,89.15,89.16,89.03,89.03,31320.0,86.9725,86.9822,86.8554,86.8554,31320.0
2024-09-03 14:30:00,89.03,89.08,89.0,89.08,32633.0,86.8554,86.9042,86.8261,86.9042,32633.0
2024-09-03 14:35:00,89.08,89.09,88.99,89.03,38419.0,86.9042,86.9139,86.8164,86.8554,38419.0
2024-09-03 14:40:00,89.04,89.19,89.04,89.15,36143.0,86.8652,87.0115,86.8652,86.9725,36143.0
2024-09-03 14:45:00,89.14,89.14,89.05,89.08,33536.0,86.9627,86.9627,86.8749,86.9042,33536.0
2024-09-03 14:50:00,89.08,89.13,89.05,89.06,37437.0,86.9042,86.953,86.8749,86.8847,37437.0
2024-09-03 14:55:00,89.05,89.05,88.86,88.87,36943.0,86.8749,86.8749,86.6896,86.6993,36943.0
2024-09-03 15:00:00,88.86,88.86,88.77,88.84,26860.0,86.6896,86.6896,86.6018,86.67,26860.0
2024-09-03 15:05:00,88.84,88.95,88.83,88.95,30397.0,86.67,86.7774,86.6603,86.7774,30397.0
2024-09-03 15:10:00,88.95,89.03,88.9,88.9,59338.0,86.7774,86.8554,86.7286,86.7286,59338.0
2024-09-03 15:15:00,88.91,89.16,88.84,88.84,154396.0,86.7383,86.9822,86.67,86.67,154396.0
2024-09-03 15:20:00,88.84,88.87,88.73,88.79,52519.0,86.67,86.6993,86.5627,86.6213,52519.0
2024-09-03 15:25:00,88.79,88.91,88.77,88.88,62626.0,86.6213,86.7383,86.6018,86.7091,62626.0
2024-09-03 15:30:00,88.87,88.98,88.87,88.98,35982.0,86.6993,86.8066,86.6993,86.8066,35982.0
2024-09-03 15:35:00,88.98,88.99,88.56,88.59,56325.0,86.8066,86.8164,86.3969,86.4261,56325.0
2024-09-03 15:40:00,88.6,88.76,88.55,88.67,124222.0,86.4359,86.592,86.3871,86.5042,124222.0
2024-09-03 15:45:00,88.67,88.67,88.49,88.6,122793.0,86.5042,86.5042,86.3286,86.4359,122793.0
2024-09-03 15:50:00,88.61,88.84,88.58,88.78,179301.0,86.4457,86.67,86.4164,86.6115,179301.0
2024-09-03 15:55:00,88.78,88.97,88.76,88.92,472065.0,86.6115,86.7969,86.592,86.7481,472065.0
2024-09-04 09:30:00,89.43,89.75,89.36,89.6,102614.0,87.2456,87.5578,87.1773,87.4115,102614.0
2024-09-04 09:35:00,89.63,89.92,89.63,89.79,40584.0,87.4407,87.7237,87.4407,87.5968,40584.0
2024-09-04 09:40:00,89.76,89.81,89.51,89.54,28511.0,87.5676,87.6163,87.3237,87.3529,28511.0
2024-09-04 09:45:00,89.52,89.66,89.43,89.63,22900.0,87.3334,87.47,87.2456,87.4407,22900.0
2024-09-04 09:50:00,89.63,89.84,89.63,89.82,20183.0,87.4407,87.6456,87.4407,87.6261,20183.0
2024-09-04 09:55:00,89.84,89.99,89.77,89.98,39291.0,87.6456,87.792,87.5773,87.7822,39291.0
2024-09-04 10:00:00,89.97,90.25,89.91,89.99,98468.0,87.7724,88.0456,87.7139,87.792,98468.0
2024-09-04 10:05:00,89.99,90.11,89.77,89.8,35030.0,87.792,87.909,87.5773,87.6066,35030.0
2024-09-04 10:10:00,89.77,89.78,89.54,89.58,28458.0,87.5773,87.5871,87.3529,87.392,28458.0
2024-09-04 10:15:00,89.55,89.69,89.52,89.57,28459.0,87.3627,87.4993,87.3334,87.3822,28459.0
2024-09-04 10:20:00,89.55,89.61,89.49,89.56,45893.0,87.3627,87.4212,87.3042,87.3725,45893.0
2024-09-04 10:25:00,89.54,89.67,89.5,89.59,28806.0,87.3529,87.4798,87.3139,87.4017,28806.0
2024-09-04 10:30:00,89.62,89.65,89.44,89.44,36517.0,87.431,87.4603,87.2554,87.2554,36517.0
2024-09-04 10:35:00,89.45,89.51,89.36,89.39,26456.0,87.2651,87.3237,87.1773,87.2066,26456.0
2024-09-04 10:40:00,89.38,89.4,89.24,89.3,22177.0,87.1969,87.2164,87.0603,87.1188,22177.0
2024-09-04 10:45:00,89.3,89.37,89.29,89.32,28284.0,87.1188,87.1871,87.1091,87.1383,28284.0
2024-09-04 10:50:00,89.32,89.36,89.26,89.34,22402.0,87.1383,87.1773,87.0798,87.1578,22402.0
2024-09-04 10:55:00,89.35,89.37,89.27,89.34,20791.0,87.1676,87.1871,87.0895,87.1578,20791.0
2024-09-04 11:00:00,89.34,89.35,89.27,89.32,17794.0,87.1578,87.1676,87.0895,87.1383,17794.0
2024-09-04 11:05:00,89.32,89.34,89.25,89.28,18441.0,87.1383,87.1578,87.07,87.0993,18441.0
2024-09-04 11:10:00,89.28,89.35,89.26,89.29,14641.0,87.0993,87.1676,87.0798,87.1091,14641.0
2024-09-04 11:15:00,89.3,89.38,89.25,89.38,15914.0,87.1188,87.1969,87.07,87.1969,15914.0
2024-09-04 11:20:00,89.39,89.47,89.36,89.42,18152.0,87.2066,87.2847,87.1773,87.2359,18152.0
2024-09-04 11:25:00,89.43,89.53,89.41,89.47,14096.0,87.2456,87.3432,87.2261,87.2847,14096.0
2024-09-04 11:30:00,89.46,89.53,89.41,89.53,27583.0,87.2749,87.3432,87.2261,87.3432,27583.0
2024-09-04 11:35:00,89.53,89.57,89.45,89.5,15818.0,87.3432,87.3822,87.2651,87.3139,15818.0
2024-09-04 11:40:00,89.51,89.6,89.49,89.57,22969.0,87.3237,87.4115,87.3042,87.3822,22969.0
2024-09-04 11:45:00,89.58,89.58,89.34,89.34,55796.0,87.392,87.392,87.1578,87.1578,55796.0
2024-09-04 11:50:00,89.36,89.4,89.32,89.35,15773.0,87.1773,87.2164,87.1383,87.1676,15773.0
2024-09-04 11:55:00,89.34,89.35,89.24,89.3,11963.0,87.1578,87.1676,87.0603,87.1188,11963.0
2024-09-04 12:00:00,89.3,89.3,89.17,89.21,21059.0,87.1188,87.1188,86.992,87.031,21059.0
2024-09-04 12:05:00,89.2,89.21,89.14,89.14,25246.0,87.0212,87.031,86.9627,86.9627,25246.0
2024-09-04 12:10:00,89.15,89.15,89.02,89.02,22111.0,86.9725,86.9725,86.8456,86.8456,22111.0
2024-09-04 12:15:00,89.04,89.06,88.97,88.99,20691.0,86.8652,86.8847,86.7969,86.8164,20691.0
2024-09-04 12:20:00,88.99,89.02,88.93,88.99,18352.0,86.8164,86.8456,86.7578,86.8164,18352.0
2024-09-04 12:25:00,88.98,89.03,88.96,88.99,8561.0,86.8066,86.8554,86.7871,86.8164,8561.0
2024-09-04 12:30:00,88.98,89.01,88.92,88.95,11803.0,86.8066,86.8359,86.7481,86.7774,11803.0
2024-09-04 12:35:00,88.96,88.97,88.86,88.89,11280.0,86.7871,86.7969,86.6896,86.7188,11280.0
2024-09-04 12:40:00,88.9,88.9,88.84,88.88,15126.0,86.7286,86.7286,86.67,86.7091,15126.0
2024-09-04 12:45:00,88.87,88.97,88.84,88.96,18428.0,86.6993,86.7969,86.67,86.7871,18428.0
2024-09-04 12:50:00,88.95,89.02,88.93,89.02,5507.0,86.7774,86.8456,86.7578,86.8456,5507.0
2024-09-04 12:55:00,89.02,89.04,88.87,88.9,17131.0,86.8456,86.8652,86.6993,86.7286,17131.0
2024-09-04 13:00:00,88.9,88.92,88.77,88.79,27826.0,86.7286,86.7481,86.6018,86.6213,27826.0
2024-09-04 13:05:00,88.78,88.83,88.76,88.79,9839.0,86.6115,86.6603,86.592,86.6213,9839.0
2024-09-04 13:10:00,88.8,88.87,88.78,88.87,16656.0,86.631,86.6993,86.6115,86.6993,16656.0
2024-09-04 13:15:00,88.86,88.87,88.8,88.83,16062.0,86.6896,86.6993,86.631,86.6603,16062.0
2024-09-04 13:20:00,88.83,88.84,88.76,88.78,6891.0,86.6603,86.67,86.592,86.6115,6891.0
2024-09-04 13:25:00,88.77,88.78,88.65,88.67,25992.0,86.6018,86.6115,86.4847,86.5042,25992.0
2024-09-04 13:30:00,88.67,88.68,88.49,88.49,22934.0,86.5042,86.514,86.3286,86.3286,22934.0
2024-09-04 13:35:00,88.49,88.56,88.41,88.55,31982.0,86.3286,86.3969,86.2505,86.3871,31982.0
2024-09-04 13:40:00,88.55,88.6,88.53,88.58,27022.0,86.3871,86.4359,86.3676,86.4164,27022.0
2024-09-04 13:45:00,88.59,88.66,88.51,88.59,21464.0,86.4261,86.4944,86.3481,86.4261,21464.0
2024-09-04 13:50:00,88.59,88.68,88.58,88.67,15079.0,86.4261,86.514,86.4164,86.5042,15079.0
2024-09-04 13:55:00,88.68,88.71,88.66,88.7,14348.0,86.514,86.5432,86.4944,86.5335,14348.0
2024-09-04 14:00:00,88.7,88.75,88.64,88.75,12600.0,86.5335,86.5822,86.4749,86.5822,12600.0
2024-09-04 14:05:00,88.75,88.82,88.72,88.78,26791.0,86.5822,86.6505,86.553,86.6115,26791.0
2024-09-04 14:10:00,88.78,88.79,88.75,88.79,16064.0,86.6115,86.6213,86.5822,86.6213,16064.0
2024-09-04 14:15:00,88.79,88.81,88.76,88.78,23561.0,86.6213,86.6408,86.592,86.6115,23561.0
2024-09-04 14:20:00,88.79,88.82,88.72,88.74,8003.0,86.6213,86.6505,86.553,86.5725,8003.0
2024-09-04 14:25:00,88.75,88.82,88.75,88.8,7627.0,86.5822,86.6505,86.5822,86.631,7627.0
2024-09-04 14:30:00,88.8,88.86,88.8,88.86,16081.0,86.631,86.6896,86.631,86.6896,16081.0
2024-09-04 14:35:00,88.85,88.95,88.85,88.95,12496.0,86.6798,86.7774,86.6798,86.7774,12496.0
2024-09-04 14:40:00,88.95,89.0,88.94,88.98,11832.0,86.7774,86.8261,86.7676,86.8066,11832.0
2024-09-04 14:45:00,88.98,89.08,88.96,89.06,16146.0,86.8066,86.9042,86.7871,86.8847,16146.0
2024-09-04 14:50:00,89.06,89.09,89.03,89.08,12615.0,86.8847,86.9139,86.8554,86.9042,12615.0
2024-09-04 14:55:00,89.08,89.1,89.03,89.07,19658.0,86.9042,86.9237,86.8554,86.8944,19658.0
2024-09-04 15:00:00,89.06,89.11,88.93,88.95,40328.0,86.8847,86.9334,86.7578,86.7774,40328.0
2024-09-04 15:05:00,88.95,89.03,88.95,89.0,16184.0,86.7774,86.8554,86.7774,86.8261,16184.0
2024-09-04 15:10:00,88.99,89.05,88.98,89.01,23449.0,86.8164,86.8749,86.8066,86.8359,23449.0
2024-09-04 15:15:00,88.99,89.02,88.97,89.02,14389.0,86.8164,86.8456,86.7969,86.8456,14389.0
2024-09-04 15:20:00,89.02,89.11,89.02,89.1,22839.0,86.8456,86.9334,86.8456,86.9237,22839.0
2024-09-04 15:25:00,89.11,89.17,89.1,89.16,37652.0,86.9334,86.992,86.9237,86.9822,37652.0
2024-09-04 15:30:00,89.16,89.18,89.01,89.02,31403.0,86.9822,87.0017,86.8359,86.8456,31403.0
2024-09-04 15:35:00,89.02,89.09,88.99,88.99,31871.0,86.8456,86.9139,86.8164,86.8164,31871.0
2024-09-04 15:40:00,89.0,89.0,88.88,88.98,61986.0,86.8261,86.8261,86.7091,86.8066,61986.0
2024-09-04 15:45:00,88.98,89.16,88.96,89.07,61859.0,86.8066,86.9822,86.7871,86.8944,61859.0
2024-09-04 15:50:00,89.07,89.24,89.0,89.15,89689.0,86.8944,87.0603,86.8261,86.9725,89689.0
2024-09-04 15:55:00,89.15,89.26,89.07,89.09,402924.0,86.9725,87.0798,86.8944,86.9139,402924.0
2024-09-05 09:30:00,89.98,90.34,89.89,89.92,137355.0,87.7822,88.1334,87.6944,87.7237,137355.0
2024-09-05 09:35:00,89.9,90.1,89.86,89.92,58478.0,87.7042,87.8993,87.6651,87.7237,58478.0
2024-09-05 09:40:00,89.94,90.01,89.72,89.77,36475.0,87.7432,87.8115,87.5285,87.5773,36475.0
2024-09-05 09:45:00,89.77,89.81,89.68,89.68,14775.0,87.5773,87.6163,87.4895,87.4895,14775.0
2024-09-05 09:50:00,89.68,89.8,89.66,89.78,23523.0,87.4895,87.6066,87.47,87.5871,23523.0
2024-09-05 09:55:00,89.77,89.79,89.66,89.72,25837.0,87.5773,87.5968,87.47,87.5285,25837.0
2024-09-05 10:00:00,89.71,89.72,89.27,89.39,70763.0,87.5188,87.5285,87.0895,87.2066,70763.0
2024-09-05 10:05:00,89.4,89.55,89.34,89.55,32148.0,87.2164,87.3627,87.1578,87.3627,32148.0
2024-09-05 10:10:00,89.53,89.61,89.47,89.55,22331.0,87.3432,87.4212,87.2847,87.3627,22331.0
2024-09-05 10:15:00,89.56,89.57,89.46,89.47,36120.0,87.3725,87.3822,87.2749,87.2847,36120.0
2024-09-05 10:20:00,89.47,89.47,89.18,89.19,53833.0,87.2847,87.2847,87.0017,87.0115,53833.0
2024-09-05 10:25:00,89.19,89.32,89.18,89.31,22563.0,87.0115,87.1383,87.0017,87.1286,22563.0
2024-09-05 10:30:00,89.31,89.46,89.31,89.35,28670.0,87.1286,87.2749,87.1286,87.1676,28670.0
2024-09-05 10:35:00,89.35,89.35,89.2,89.22,38293.0,87.1676,87.1676,87.0212,87.0408,38293.0
2024-09-05 10:40:00,89.22,89.24,89.17,89.18,23274.0,87.0408,87.0603,86.992,87.0017,23274.0
2024-09-05 10:45:00,89.19,89.2,89.09,89.17,23184.0,87.0115,87.0212,86.9139,86.992,23184.0
2024-09-05 10:50:00,89.18,89.24,89.11,89.14,24234.0,87.0017,87.0603,86.9334,86.9627,24234.0
2024-09-05 10:55:00,89.14,89.16,89.05,89.14,22632.0,86.9627,86.9822,86.8749,86.9627,22632.0
2024-09-05 11:00:00,89.14,89.18,89.07,89.14,19368.0,86.9627,87.0017,86.8944,86.9627,19368.0
2024-09-05 11:05:00,89.14,89.15,89.04,89.14,12833.0,86.9627,86.9725,86.8652,86.9627,12833.0
2024-09-05 11:10:00,89.12,89.12,88.99,89.01,16416.0,86.9432,86.9432,86.8164,86.8359,16416.0
2024-09-05 11:15:00,89.03,89.11,89.0,89.11,17608.0,86.8554,86.9334,86.8261,86.9334,17608.0
2024-09-05 11:20:00,89.14,89.19,89.11,89.13,25304.0,86.9627,87.0115,86.9334,86.953,25304.0
2024-09-05 11:25:00,89.13,89.22,89.11,89.2,25489.0,86.953,87.0408,86.9334,87.0212,25489.0
2024-09-05 11:30:00,89.19,89.26,89.19,89.25,16339.0,87.0115,87.0798,87.0115,87.07,16339.0
2024-09-05 11:35:00,89.24,89.26,89.04,89.06,16198.0,87.0603,87.0798,86.8652,86.8847,16198.0
2024-09-05 11:40:00,89.06,89.08,89.02,89.06,17324.0,86.8847,86.9042,86.8456,86.8847,17324.0
2024-09-05 11:45:00,89.07,89.17,89.07,89.13,13849.0,86.8944,86.992,86.8944,86.953,13849.0
2024-09-05 11:50:00,89.13,89.13,89.01,89.06,14562.0,86.953,86.953,86.8359,86.8847,14562.0
2024-09-05 11:55:00,89.05,89.1,89.04,89.05,14472.0,86.8749,86.9237,86.8652,86.8749,14472.0
2024-09-05 12:00:00,89.04,89.06,89.0,89.02,12219.0,86.8652,86.8847,86.8261,86.8456,12219.0
2024-09-05 12:05:00,89.02,89.06,89.0,89.04,20220.0,86.8456,86.8847,86.8261,86.8652,20220.0
2024-09-05 12:10:00,89.04,89.08,88.97,88.97,74220.0,86.8652,86.9042,86.7969,86.7969,74220.0
2024-09-05 12:15:00,88.98,89.0,88.87,88.95,46739.0,86.8066,86.8261,86.6993,86.7774,46739.0
2024-09-05 12:20:00,88.95,88.98,88.92,88.97,15785.0,86.7774,86.8066,86.7481,86.7969,15785.0
2024-09-05 12:25:00,88.97,89.07,88.93,89.06,10886.0,86.7969,86.8944,86.7578,86.8847,10886.0
2024-09-05 12:30:00,89.06,89.1,89.05,89.08,13986.0,86.8847,86.9237,86.8749,86.9042,13986.0
2024-09-05 12:35:00,89.07,89.1,89.04,89.09,7927.0,86.8944,86.9237,86.8652,86.9139,7927.0
2024-09-05 12:40:00,89.09,89.14,89.09,89.14,8645.0,86.9139,86.9627,86.9139,86.9627,8645.0
2024-09-05 12:45:00,89.14,89.23,89.11,89.22,12839.0,86.9627,87.0505,86.9334,87.0408,12839.0
2024-09-05 12:50:00,89.22,89.29,89.21,89.22,11287.0,87.0408,87.1091,87.031,87.0408,11287.0
2024-09-05 12:55:00,89.2,89.28,89.18,89.23,11448.0,87.0212,87.0993,87.0017,87.0505,11448.0
2024-09-05 13:00:00,89.23,89.26,89.19,89.19,8958.0,87.0505,87.0798,87.0115,87.0115,8958.0
2024-09-05 13:05:00,89.2,89.22,89.14,89.16,13164.0,87.0212,87.0408,86.9627,86.9822,13164.0
2024-09-05 13:10:00,89.18,89.19,89.14,89.18,8578.0,87.0017,87.0115,86.9627,87.0017,8578.0
2024-09-05 13:15:00,89.18,89.2,89.12,89.17,10818.0,87.0017,87.0212,86.9432,86.992,10818.0
2024-09-05 13:20:00,89.17,89.17,89.14,89.16,9281.0,86.992,86.992,86.9627,86.9822,9281.0
2024-09-05 13:25:00,89.17,89.21,89.13,89.13,12003.0,86.992,87.031,86.953,86.953,12003.0
2024-09-05 13:30:00,89.14,89.15,89.11,89.15,14451.0,86.9627,86.9725,86.9334,86.9725,14451.0
2024-09-05 13:35:00,89.14,89.26,89.14,89.23,42707.0,86.9627,87.0798,86.9627,87.0505,42707.0
2024-09-05 13:40:00,89.22,89.24,89.16,89.23,11535.0,87.0408,87.0603,86.9822,87.0505,11535.0
2024-09-05 13:45:00,89.23,89.33,89.23,89.29,14562.0,87.0505,87.1481,87.0505,87.1091,14562.0
2024-09-05 13:50:00,89.3,89.31,89.26,89.3,20747.0,87.1188,87.1286,87.0798,87.1188,20747.0
2024-09-05 13:55:00,89.31,89.43,89.3,89.4,16485.0,87.1286,87.2456,87.1188,87.2164,16485.0
2024-09-05 14:00:00,89.4,89.44,89.37,89.44,16123.0,87.2164,87.2554,87.1871,87.2554,16123.0
2024-09-05 14:05:00,89.44,89.53,89.44,89.48,18281.0,87.2554,87.3432,87.2554,87.2944,18281.0
2024-09-05 14:10:00,89.49,89.5,89.43,89.44,11905.0,87.3042,87.3139,87.2456,87.2554,11905.0
2024-09-05 14:15:00,89.44,89.48,89.42,89.45,23712.0,87.2554,87.2944,87.2359,87.2651,23712.0
2024-09-05 14:20:00,89.45,89.47,89.43,89.44,16610.0,87.2651,87.2847,87.2456,87.2554,16610.0
2024-09-05 14:25:00,89.44,89.44,89.34,89.34,11052.0,87.2554,87.2554,87.1578,87.1578,11052.0
2024-09-05 14:30:00,89.34,89.46,89.33,89.45,22708.0,87.1578,87.2749,87.1481,87.2651,22708.0
2024-09-05 14:35:00,89.46,89.51,89.44,89.47,14558.0,87.2749,87.3237,87.2554,87.2847,14558.0
2024-09-05 14:40:00,89.47,89.48,89.38,89.39,21040.0,87.2847,87.2944,87.1969,87.2066,21040.0
2024-09-05 14:45:00,89.4,89.43,89.34,89.35,36164.0,87.2164,87.2456,87.1578,87.1676,36164.0
2024-09-05 14:50:00,89.38,89.39,89.34,89.37,15171.0,87.1969,87.2066,87.1578,87.1871,15171.0
2024-09-05 14:55:00,89.37,89.38,89.31,89.36,18483.0,87.1871,87.1969,87.1286,87.1773,18483.0
2024-09-05 15:00:00,89.35,89.41,89.29,89.41,17628.0,87.1676,87.2261,87.1091,87.2261,17628.0
2024-09-05 15:05:00,89.4,89.45,89.38,89.45,19437.0,87.2164,87.2651,87.1969,87.2651,19437.0
2024-09-05 15:10:00,89.45,89.49,89.4,89.42,18790.0,87.2651,87.3042,87.2164,87.2359,18790.0
2024-09-05 15:15:00,89.42,89.42,89.33,89.34,18544.0,87.2359,87.2359,87.1481,87.1578,18544.0
2024-09-05 15:20:00,89.34,89.36,89.31,89.33,14938.0,87.1578,87.1773,87.1286,87.1481,14938.0
2024-09-05 15:25:00,89.34,89.44,89.33,89.43,26331.0,87.1578,87.2554,87.1481,87.2456,26331.0
2024-09-05 15:30:00,89.44,89.58,89.44,89.58,46137.0,87.2554,87.392,87.2554,87.392,46137.0
2024-09-05 15:35:00,89.58,89.67,89.58,89.61,43748.0,87.392,87.4798,87.392,87.4212,43748.0
2024-09-05 15:40:00,89.62,89.62,89.4,89.42,60234.0,87.431,87.431,87.2164,87.2359,60234.0
2024-09-05 15:45:00,89.42,89.51,89.42,89.49,50569.0,87.2359,87.3237,87.2359,87.3042,50569.0
2024-09-05 15:50:00,89.5,89.51,89.34,89.43,110012.0,87.3139,87.3237,87.1578,87.2456,110012.0
2024-09-05 15:55:00,89.44,89.54,89.43,89.51,280695.0,87.2554,87.3529,87.2456,87.3237,280695.0
2024-09-06 09:30:00,89.54,89.85,89.52,89.71,174252.0,87.3529,87.6554,87.3334,87.5188,174252.0
2024-09-06 09:35:00,89.7,89.71,89.35,89.36,26584.0,87.509,87.5188,87.1676,87.1773,26584.0
2024-09-06 09:40:00,89.29,89.42,89.18,89.25,19606.0,87.1091,87.2359,87.0017,87.07,19606.0
2024-09-06 09:45:00,89.26,89.33,89.13,89.14,23417.0,87.0798,87.1481,86.953,86.9627,23417.0
2024-09-06 09:50:00,89.1,89.18,89.05,89.12,12971.0,86.9237,87.0017,86.8749,86.9432,12971.0
2024-09-06 09:55:00,89.13,89.14,88.97,89.1,14982.0,86.953,86.9627,86.7969,86.9237,14982.0
2024-09-06 10:00:00,89.11,89.24,88.97,88.97,27174.0,86.9334,87.0603,86.7969,86.7969,27174.0
2024-09-06 10:05:00,88.94,88.97,88.73,88.82,39877.0,86.7676,86.7969,86.5627,86.6505,39877.0
2024-09-06 10:10:00,88.78,88.97,88.77,88.79,61968.0,86.6115,86.7969,86.6018,86.6213,61968.0
2024-09-06 10:15:00,88.82,88.86,88.65,88.69,35889.0,86.6505,86.6896,86.4847,86.5237,35889.0
2024-09-06 10:20:00,88.7,88.79,88.66,88.78,23610.0,86.5335,86.6213,86.4944,86.6115,23610.0
2024-09-06 10:25:00,88.78,88.89,88.75,88.83,19851.0,86.6115,86.7188,86.5822,86.6603,19851.0
2024-09-06 10:30:00,88.84,88.89,88.77,88.89,28261.0,86.67,86.7188,86.6018,86.7188,28261.0
2024-09-06 10:35:00,88.88,88.88,88.74,88.84,39494.0,86.7091,86.7091,86.5725,86.67,39494.0
2024-09-06 10:40:00,88.86,88.95,88.82,88.85,28562.0,86.6896,86.7774,86.6505,86.6798,28562.0
2024-09-06 10:45:00,88.85,88.86,88.77,88.82,32411.0,86.6798,86.6896,86.6018,86.6505,32411.0
2024-09-06 10:50:00,88.81,88.82,88.64,88.7,27731.0,86.6408,86.6505,86.4749,86.5335,27731.0
2024-09-06 10:55:00,88.7,88.85,88.69,88.8,21824.0,86.5335,86.6798,86.5237,86.631,21824.0
2024-09-06 11:00:00,88.81,89.19,88.8,89.18,38065.0,86.6408,87.0115,86.631,87.0017,38065.0
2024-09-06 11:05:00,89.17,89.17,88.91,88.91,13559.0,86.992,86.992,86.7383,86.7383,13559.0
2024-09-06 11:10:00,88.93,89.04,88.92,88.96,11843.0,86.7578,86.8652,86.7481,86.7871,11843.0
2024-09-06 11:15:00,88.98,89.06,88.96,89.05,13765.0,86.8066,86.8847,86.7871,86.8749,13765.0
2024-09-06 11:20:00,89.06,89.14,89.06,89.13,15035.0,86.8847,86.9627,86.8847,86.953,15035.0
2024-09-06 11:25:00,89.11,89.17,89.08,89.13,23426.0,86.9334,86.992,86.9042,86.953,23426.0
2024-09-06 11:30:00,89.11,89.24,89.11,89.22,37920.0,86.9334,87.0603,86.9334,87.0408,37920.0
2024-09-06 11:35:00,89.21,89.22,89.15,89.17,13257.0,87.031,87.0408,86.9725,86.992,13257.0
2024-09-06 11:40:00,89.17,89.17,89.08,89.12,9839.0,86.992,86.992,86.9042,86.9432,9839.0
2024-09-06 11:45:00,89.13,89.13,89.0,89.06,8167.0,86.953,86.953,86.8261,86.8847,8167.0
2024-09-06 11:50:00,89.07,89.08,88.98,88.99,9957.0,86.8944,86.9042,86.8066,86.8164,9957.0
2024-09-06 11:55:00,88.98,89.02,88.97,88.98,8969.0,86.8066,86.8456,86.7969,86.8066,8969.0
2024-09-06 12:00:00,88.96,89.05,88.95,89.05,18888.0,86.7871,86.8749,86.7774,86.8749,18888.0
2024-09-06 12:05:00,89.05,89.05,88.98,89.02,5394.0,86.8749,86.8749,86.8066,86.8456,5394.0
2024-09-06 12:10:00,89.02,89.06,88.98,88.98,10761.0,86.8456,86.8847,86.8066,86.8066,10761.0
2024-09-06 12:15:00,88.97,88.97,88.85,88.89,14667.0,86.7969,86.7969,86.6798,86.7188,14667.0
2024-09-06 12:20:00,88.86,88.95,88.86,88.91,14485.0,86.6896,86.7774,86.6896,86.7383,14485.0
2024-09-06 12:25:00,88.93,88.97,88.91,88.96,13227.0,86.7578,86.7969,86.7383,86.7871,13227.0
2024-09-06 12:30:00,88.96,89.03,88.96,88.98,21573.0,86.7871,86.8554,86.7871,86.8066,21573.0
2024-09-06 12:35:00,88.99,89.02,88.92,88.94,41435.0,86.8164,86.8456,86.7481,86.7676,41435.0
2024-09-06 12:40:00,88.94,89.02,88.92,89.01,18563.0,86.7676,86.8456,86.7481,86.8359,18563.0
2024-09-06 12:45:00,89.02,89.02,88.9,88.94,13507.0,86.8456,86.8456,86.7286,86.7676,13507.0
2024-09-06 12:50:00,88.95,89.0,88.92,88.98,11266.0,86.7774,86.8261,86.7481,86.8066,11266.0
2024-09-06 12:55:00,88.98,89.01,88.91,89.01,30705.0,86.8066,86.8359,86.7383,86.8359,30705.0
2024-09-06 13:00:00,89.0,89.03,88.93,88.98,13140.0,86.8261,86.8554,86.7578,86.8066,13140.0
2024-09-06 13:05:00,88.96,88.97,88.86,88.87,11144.0,86.7871,86.7969,86.6896,86.6993,11144.0
2024-09-06 13:10:00,88.89,88.97,88.87,88.9,23557.0,86.7188,86.7969,86.6993,86.7286,23557.0
2024-09-06 13:15:00,88.9,88.91,88.82,88.82,8057.0,86.7286,86.7383,86.6505,86.6505,8057.0
2024-09-06 13:20:00,88.8,88.89,88.76,88.89,9926.0,86.631,86.7188,86.592,86.7188,9926.0
2024-09-06 13:25:00,88.89,88.89,88.8,88.86,10184.0,86.7188,86.7188,86.631,86.6896,10184.0
2024-09-06 13:30:00,88.84,88.86,88.79,88.86,9967.0,86.67,86.6896,86.6213,86.6896,9967.0
2024-09-06 13:35:00,88.86,88.92,88.82,88.92,8666.0,86.6896,86.7481,86.6505,86.7481,8666.0
2024-09-06 13:40:00,88.92,88.93,88.87,88.91,7156.0,86.7481,86.7578,86.6993,86.7383,7156.0
2024-09-06 13:45:00,88.91,88.92,88.87,88.87,6097.0,86.7383,86.7481,86.6993,86.6993,6097.0
2024-09-06 13:50:00,88.87,88.93,88.85,88.92,12750.0,86.6993,86.7578,86.6798,86.7481,12750.0
2024-09-06 13:55:00,88.92,88.98,88.92,88.95,12151.0,86.7481,86.8066,86.7481,86.7774,12151.0
2024-09-06 14:00:00,88.95,88.96,88.79,88.81,12112.0,86.7774,86.7871,86.6213,86.6408,12112.0
2024-09-06 14:05:00,88.8,88.89,88.8,88.86,12864.0,86.631,86.7188,86.631,86.6896,12864.0
2024-09-06 14:10:00,88.86,88.86,88.73,88.73,24052.0,86.6896,86.6896,86.5627,86.5627,24052.0
2024-09-06 14:15:00,88.74,88.77,88.71,88.73,42172.0,86.5725,86.6018,86.5432,86.5627,42172.0
2024-09-06 14:20:00,88.74,88.87,88.74,88.85,21249.0,86.5725,86.6993,86.5725,86.6798,21249.0
2024-09-06 14:25:00,88.86,88.96,88.86,88.91,14205.0,86.6896,86.7871,86.6896,86.7383,14205.0
2024-09-06 14:30:00,88.91,88.93,88.83,88.85,18071.0,86.7383,86.7578,86.6603,86.6798,18071.0
2024-09-06 14:35:00,88.85,88.88,88.82,88.84,9881.0,86.6798,86.7091,86.6505,86.67,9881.0
2024-09-06 14:40:00,88.82,88.86,88.77,88.8,8157.0,86.6505,86.6896,86.6018,86.631,8157.0
2024-09-06 14:45:00,88.8,88.81,88.77,88.8,8079.0,86.631,86.6408,86.6018,86.631,8079.0
2024-09-06 14:50:00,88.8,88.8,88.75,88.79,8825.0,86.631,86.631,86.5822,86.6213,8825.0
2024-09-06 14:55:00,88.78,88.81,88.77,88.79,16836.0,86.6115,86.6408,86.6018,86.6213,16836.0
2024-09-06 15:00:00,88.77,88.84,88.76,88.82,25761.0,86.6018,86.67,86.592,86.6505,25761.0
2024-09-06 15:05:00,88.81,88.82,88.77,88.8,17910.0,86.6408,86.6505,86.6018,86.631,17910.0
2024-09-06 15:10:00,88.81,88.85,88.78,88.84,19466.0,86.6408,86.6798,86.6115,86.67,19466.0
2024-09-06 15:15:00,88.84,88.87,88.82,88.83,20001.0,86.67,86.6993,86.6505,86.6603,20001.0
2024-09-06 15:20:00,88.83,88.84,88.78,88.79,31984.0,86.6603,86.67,86.6115,86.6213,31984.0
2024-09-06 15:25:00,88.77,88.85,88.74,88.84,28452.0,86.6018,86.6798,86.5725,86.67,28452.0
2024-09-06 15:30:00,88.83,88.84,88.59,88.59,25828.0,86.6603,86.67,86.4261,86.4261,25828.0
2024-09-06 15:35:00,88.58,88.62,88.48,88.54,40084.0,86.4164,86.4554,86.3188,86.3774,40084.0
2024-09-06 15:40:00,88.53,88.53,88.33,88.34,78596.0,86.3676,86.3676,86.1725,86.1823,78596.0
2024-09-06 15:45:00,88.35,88.51,88.33,88.51,124520.0,86.192,86.3481,86.1725,86.3481,124520.0
2024-09-06 15:50:00,88.52,88.53,88.22,88.29,155371.0,86.3579,86.3676,86.0652,86.1335,155371.0
2024-09-06 15:55:00,88.29,88.42,88.26,88.4,297275.0,86.1335,86.2603,86.1042,86.2408,297275.0
2024-09-09 09:30:00,88.44,88.82,88.44,88.82,66272.0,86.2798,86.6505,86.2798,86.6505,66272.0
2024-09-09 09:35:00,88.83,88.95,88.54,88.59,22190.0,86.6603,86.7774,86.3774,86.4261,22190.0
2024-09-09 09:40:00,88.62,88.71,88.55,88.7,17144.0,86.4554,86.5432,86.3871,86.5335,17144.0
2024-09-09 09:45:00,88.7,88.77,88.59,88.74,21356.0,86.5335,86.6018,86.4261,86.5725,21356.0
2024-09-09 09:50:00,88.73,88.75,88.56,88.61,13608.0,86.5627,86.5822,86.3969,86.4457,13608.0
2024-09-09 09:55:00,88.61,88.72,88.58,88.6,35235.0,86.4457,86.553,86.4164,86.4359,35235.0
2024-09-09 10:00:00,88.62,88.68,88.51,88.6,33574.0,86.4554,86.514,86.3481,86.4359,33574.0
2024-09-09 10:05:00,88.61,88.61,88.54,88.56,296297.0,86.4457,86.4457,86.3774,86.3969,296297.0
2024-09-09 10:10:00,88.53,88.63,88.4,88.6,61063.0,86.3676,86.4652,86.2408,86.4359,61063.0
2024-09-09 10:15:00,88.62,88.82,88.59,88.79,20770.0,86.4554,86.6505,86.4261,86.6213,20770.0
2024-09-09 10:20:00,88.8,88.96,88.78,88.83,37596.0,86.631,86.7871,86.6115,86.6603,37596.0
2024-09-09 10:25:00,88.84,88.92,88.82,88.82,15472.0,86.67,86.7481,86.6505,86.6505,15472.0
2024-09-09 10:30:00,88.82,88.91,88.79,88.85,14995.0,86.6505,86.7383,86.6213,86.6798,14995.0
2024-09-09 10:35:00,88.84,89.04,88.83,89.01,16851.0,86.67,86.8652,86.6603,86.8359,16851.0
2024-09-09 10:40:00,89.01,89.08,89.0,89.08,10842.0,86.8359,86.9042,86.8261,86.9042,10842.0
2024-09-09 10:45:00,89.09,89.25,89.09,89.22,24524.0,86.9139,87.07,86.9139,87.0408,24524.0
2024-09-09 10:50:00,89.23,89.31,89.2,89.25,14864.0,87.0505,87.1286,87.0212,87.07,14864.0
2024-09-09 10:55:00,89.24,89.37,89.24,89.32,18563.0,87.0603,87.1871,87.0603,87.1383,18563.0
2024-09-09 11:00:00,89.31,89.34,89.14,89.15,16733.0,87.1286,87.1578,86.9627,86.9725,16733.0
2024-09-09 11:05:00,89.16,89.26,89.15,89.19,11467.0,86.9822,87.0798,86.9725,87.0115,11467.0
2024-09-09 11:10:00,89.2,89.23,89.09,89.12,7695.0,87.0212,87.0505,86.9139,86.9432,7695.0
2024-09-09 11:15:00,89.08,89.12,89.03,89.07,19316.0,86.9042,86.9432,86.8554,86.8944,19316.0
2024-09-09 11:20:00,89.07,89.18,89.07,89.15,13343.0,86.8944,87.0017,86.8944,86.9725,13343.0
2024-09-09 11:25:00,89.13,89.22,89.1,89.21,10318.0,86.953,87.0408,86.9237,87.031,10318.0
2024-09-09 11:30:00,89.23,89.33,89.23,89.26,14131.0,87.0505,87.1481,87.0505,87.0798,14131.0
2024-09-09 11:35:00,89.27,89.36,89.2,89.36,38000.0,87.0895,87.1773,87.0212,87.1773,38000.0
2024-09-09 11:40:00,89.36,89.37,89.28,89.32,6871.0,87.1773,87.1871,87.0993,87.1383,6871.0
2024-09-09 11:45:00,89.33,89.41,89.33,89.38,9834.0,87.1481,87.2261,87.1481,87.1969,9834.0
2024-09-09 11:50:00,89.38,89.39,89.28,89.3,10806.0,87.1969,87.2066,87.0993,87.1188,10806.0
2024-09-09 11:55:00,89.3,89.3,89.07,89.09,10270.0,87.1188,87.1188,86.8944,86.9139,10270.0
2024-09-09 12:00:00,89.09,89.13,89.05,89.09,11394.0,86.9139,86.953,86.8749,86.9139,11394.0
2024-09-09 12:05:00,89.08,89.1,89.04,89.06,13042.0,86.9042,86.9237,86.8652,86.8847,13042.0
2024-09-09 12:10:00,89.08,89.1,89.04,89.06,9407.0,86.9042,86.9237,86.8652,86.8847,9407.0
2024-09-09 12:15:00,89.06,89.07,89.02,89.02,19168.0,86.8847,86.8944,86.8456,86.8456,19168.0
2024-09-09 12:20:00,89.02,89.07,88.95,88.99,18204.0,86.8456,86.8944,86.7774,86.8164,18204.0
2024-09-09 12:25:00,88.98,89.08,88.97,89.07,17640.0,86.8066,86.9042,86.7969,86.8944,17640.0
2024-09-09 12:30:00,89.07,89.09,89.05,89.07,14412.0,86.8944,86.9139,86.8749,86.8944,14412.0
2024-09-09 12:35:00,89.09,89.21,89.07,89.21,11325.0,86.9139,87.031,86.8944,87.031,11325.0
2024-09-09 12:40:00,89.21,89.22,89.17,89.21,14508.0,87.031,87.0408,86.992,87.031,14508.0
2024-09-09 12:45:00,89.22,89.24,89.19,89.21,9183.0,87.0408,87.0603,87.0115,87.031,9183.0
2024-09-09 12:50:00,89.22,89.24,89.2,89.23,12816.0,87.0408,87.0603,87.0212,87.0505,12816.0
2024-09-09 12:55:00,89.24,89.28,89.22,89.23,13110.0,87.0603,87.0993,87.0408,87.0505,13110.0
2024-09-09 13:00:00,89.24,89.26,89.18,89.18,30002.0,87.0603,87.0798,87.0017,87.0017,30002.0
2024-09-09 13:05:00,89.18,89.23,89.17,89.19,14961.0,87.0017,87.0505,86.992,87.0115,14961.0
2024-09-09 13:10:00,89.19,89.19,89.13,89.16,10689.0,87.0115,87.0115,86.953,86.9822,10689.0
2024-09-09 13:15:00,89.16,89.18,89.12,89.15,19245.0,86.9822,87.0017,86.9432,86.9725,19245.0
2024-09-09 13:20:00,89.15,89.15,89.06,89.1,11091.0,86.9725,86.9725,86.8847,86.9237,11091.0
2024-09-09 13:25:00,89.11,89.15,89.07,89.14,16146.0,86.9334,86.9725,86.8944,86.9627,16146.0
2024-09-09 13:30:00,89.13,89.15,89.11,89.15,17650.0,86.953,86.9725,86.9334,86.9725,17650.0
2024-09-09 13:35:00,89.15,89.2,89.13,89.16,19509.0,86.9725,87.0212,86.953,86.9822,19509.0
2024-09-09 13:40:00,89.16,89.17,89.09,89.11,22634.0,86.9822,86.992,86.9139,86.9334,22634.0
2024-09-09 13:45:00,89.11,89.14,89.1,89.11,10976.0,86.9334,86.9627,86.9237,86.9334,10976.0
2024-09-09 13:50:00,89.1,89.12,89.04,89.12,14267.0,86.9237,86.9432,86.8652,86.9432,14267.0
2024-09-09 13:55:00,89.12,89.15,89.09,89.14,12189.0,86.9432,86.9725,86.9139,86.9627,12189.0
2024-09-09 14:00:00,89.14,89.24,89.13,89.23,17421.0,86.9627,87.0603,86.953,87.0505,17421.0
2024-09-09 14:05:00,89.23,89.25,89.17,89.18,11463.0,87.0505,87.07,86.992,87.0017,11463.0
2024-09-09 14:10:00,89.18,89.27,89.17,89.26,19745.0,87.0017,87.0895,86.992,87.0798,19745.0
2024-09-09 14:15:00,89.26,89.27,89.17,89.2,15605.0,87.0798,87.0895,86.992,87.0212,15605.0
2024-09-09 14:20:00,89.2,89.25,89.17,89.25,12540.0,87.0212,87.07,86.992,87.07,12540.0
2024-09-09 14:25:00,89.25,89.29,89.23,89.29,16199.0,87.07,87.1091,87.0505,87.1091,16199.0
2024-09-09 14:30:00,89.29,89.31,89.24,89.24,11783.0,87.1091,87.1286,87.0603,87.0603,11783.0
2024-09-09 14:35:00,89.23,89.27,89.21,89.23,16858.0,87.0505,87.0895,87.031,87.0505,16858.0
2024-09-09 14:40:00,89.23,89.32,89.21,89.31,21051.0,87.0505,87.1383,87.031,87.1286,21051.0
2024-09-09 14:45:00,89.32,89.33,89.28,89.33,16235.0,87.1383,87.1481,87.0993,87.1481,16235.0
2024-09-09 14:50:00,89.33,89.34,89.25,89.27,15724.0,87.1481,87.1578,87.07,87.0895,15724.0
2024-09-09 14:55:00,89.28,89.3,89.23,89.25,17210.0,87.0993,87.1188,87.0505,87.07,17210.0
2024-09-09 15:00:00,89.25,89.27,89.22,89.25,13989.0,87.07,87.0895,87.0408,87.07,13989.0
2024-09-09 15:05:00,89.24,89.28,89.22,89.26,18884.0,87.0603,87.0993,87.0408,87.0798,18884.0
2024-09-09 15:10:00,89.26,89.26,89.18,89.2,16836.0,87.0798,87.0798,87.0017,87.0212,16836.0
2024-09-09 15:15:00,89.2,89.26,89.18,89.23,19114.0,87.0212,87.0798,87.0017,87.0505,19114.0
2024-09-09 15:20:00,89.23,89.24,89.18,89.23,18852.0,87.0505,87.0603,87.0017,87.0505,18852.0
2024-09-09 15:25:00,89.23,89.27,89.2,89.25,25433.0,87.0505,87.0895,87.0212,87.07,25433.0
2024-09-09 15:30:00,89.25,89.26,89.2,89.23,27030.0,87.07,87.0798,87.0212,87.0505,27030.0
2024-09-09 15:35:00,89.23,89.27,89.19,89.23,28850.0,87.0505,87.0895,87.0115,87.0505,28850.0
2024-09-09 15:40:00,89.24,89.24,89.11,89.13,42871.0,87.0603,87.0603,86.9334,86.953,42871.0
2024-09-09 15:45:00,89.12,89.18,89.03,89.11,47919.0,86.9432,87.0017,86.8554,86.9334,47919.0
2024-09-09 15:50:00,89.12,89.15,89.03,89.12,100650.0,86.9432,86.9725,86.8554,86.9432,100650.0
2024-09-09 15:55:00,89.11,89.35,89.07,89.31,247871.0,86.9334,87.1676,86.8944,87.1286,247871.0
2024-09-10 09:30:00,89.5,89.94,89.42,89.85,45076.0,87.3139,87.7432,87.2359,87.6554,45076.0
2024-09-10 09:35:00,89.83,89.95,89.72,89.89,25145.0,87.6359,87.7529,87.5285,87.6944,25145.0
2024-09-10 09:40:00,89.92,89.92,89.78,89.81,16847.0,87.7237,87.7237,87.5871,87.6163,16847.0
2024-09-10 09:45:00,89.81,89.89,89.7,89.81,20204.0,87.6163,87.6944,87.509,87.6163,20204.0
2024-09-10 09:50:00,89.81,89.87,89.67,89.67,16849.0,87.6163,87.6749,87.4798,87.4798,16849.0
2024-09-10 09:55:00,89.68,89.85,89.61,89.83,30206.0,87.4895,87.6554,87.4212,87.6359,30206.0
2024-09-10 10:00:00,89.81,90.01,89.74,90.0,128759.0,87.6163,87.8115,87.5481,87.8017,128759.0
2024-09-10 10:05:00,90.01,90.11,89.97,90.05,20573.0,87.8115,87.909,87.7724,87.8505,20573.0
2024-09-10 10:10:00,90.05,90.16,90.05,90.05,39471.0,87.8505,87.9578,87.8505,87.8505,39471.0
2024-09-10 10:15:00,90.0,90.08,89.96,90.08,9438.0,87.8017,87.8798,87.7627,87.8798,9438.0
2024-09-10 10:20:00,90.08,90.1,89.99,90.04,14789.0,87.8798,87.8993,87.792,87.8407,14789.0
2024-09-10 10:25:00,90.01,90.05,89.95,90.01,12871.0,87.8115,87.8505,87.7529,87.8115,12871.0
2024-09-10 10:30:00,89.99,90.05,89.97,90.02,40707.0,87.792,87.8505,87.7724,87.8212,40707.0
2024-09-10 10:35:00,90.01,90.13,89.97,90.13,13676.0,87.8115,87.9285,87.7724,87.9285,13676.0
2024-09-10 10:40:00,90.13,90.2,90.08,90.17,23139.0,87.9285,87.9968,87.8798,87.9676,23139.0
2024-09-10 10:45:00,90.18,90.18,90.05,90.08,16080.0,87.9773,87.9773,87.8505,87.8798,16080.0
2024-09-10 10:50:00,90.09,90.11,90.04,90.06,41668.0,87.8895,87.909,87.8407,87.8602,41668.0
2024-09-10 10:55:00,90.07,90.07,89.86,89.9,40708.0,87.87,87.87,87.6651,87.7042,40708.0
2024-09-10 11:00:00,89.91,89.96,89.84,89.96,12676.0,87.7139,87.7627,87.6456,87.7627,12676.0
2024-09-10 11:05:00,89.95,90.03,89.92,90.0,11229.0,87.7529,87.831,87.7237,87.8017,11229.0
2024-09-10 11:10:00,90.0,90.12,89.99,90.05,19609.0,87.8017,87.9188,87.792,87.8505,19609.0
2024-09-10 11:15:00,90.06,90.08,89.89,89.95,11083.0,87.8602,87.8798,87.6944,87.7529,11083.0
2024-09-10 11:20:00,89.97,89.97,89.87,89.93,8227.0,87.7724,87.7724,87.6749,87.7334,8227.0
2024-09-10 11:25:00,89.92,89.94,89.89,89.89,5621.0,87.7237,87.7432,87.6944,87.6944,5621.0
2024-09-10 11:30:00,89.89,89.91,89.82,89.84,8731.0,87.6944,87.7139,87.6261,87.6456,8731.0
2024-09-10 11:35:00,89.81,89.83,89.78,89.81,10845.0,87.6163,87.6359,87.5871,87.6163,10845.0
2024-09-10 11:40:00,89.81,89.83,89.75,89.76,7686.0,87.6163,87.6359,87.5578,87.5676,7686.0
2024-09-10 11:45:00,89.74,89.77,89.71,89.74,10110.0,87.5481,87.5773,87.5188,87.5481,10110.0
2024-09-10 11:50:00,89.73,89.73,89.66,89.68,15038.0,87.5383,87.5383,87.47,87.4895,15038.0
2024-09-10 11:55:00,89.68,89.72,89.67,89.69,15632.0,87.4895,87.5285,87.4798,87.4993,15632.0
2024-09-10 12:00:00,89.69,89.73,89.65,89.71,9884.0,87.4993,87.5383,87.4603,87.5188,9884.0
2024-09-10 12:05:00,89.7,89.72,89.61,89.71,12670.0,87.509,87.5285,87.4212,87.5188,12670.0
2024-09-10 12:10:00,89.72,89.82,89.72,89.81,9954.0,87.5285,87.6261,87.5285,87.6163,9954.0
2024-09-10 12:15:00,89.82,89.85,89.78,89.85,10816.0,87.6261,87.6554,87.5871,87.6554,10816.0
2024-09-10 12:20:00,89.85,89.95,89.85,89.94,14110.0,87.6554,87.7529,87.6554,87.7432,14110.0
2024-09-10 12:25:00,89.95,90.0,89.93,89.96,5747.0,87.7529,87.8017,87.7334,87.7627,5747.0
2024-09-10 12:30:00,89.95,90.04,89.95,90.04,8784.0,87.7529,87.8407,87.7529,87.8407,8784.0
2024-09-10 12:35:00,90.05,90.08,89.97,90.0,14270.0,87.8505,87.8798,87.7724,87.8017,14270.0
2024-09-10 12:40:00,90.0,90.02,89.91,89.94,19335.0,87.8017,87.8212,87.7139,87.7432,19335.0
2024-09-10 12:45:00,89.94,89.98,89.91,89.95,20043.0,87.7432,87.7822,87.7139,87.7529,20043.0
2024-09-10 12:50:00,89.94,90.04,89.93,90.04,11744.0,87.7432,87.8407,87.7334,87.8407,11744.0
2024-09-10 12:55:00,90.05,90.07,89.97,89.97,10327.0,87.8505,87.87,87.7724,87.7724,10327.0
2024-09-10 13:00:00,89.98,90.01,89.93,89.94,15313.0,87.7822,87.8115,87.7334,87.7432,15313.0
2024-09-10 13:05:00,89.93,89.99,89.92,89.99,26820.0,87.7334,87.792,87.7237,87.792,26820.0
2024-09-10 13:10:00,89.97,90.02,89.93,89.94,29141.0,87.7724,87.8212,87.7334,87.7432,29141.0
2024-09-10 13:15:00,89.94,89.94,89.91,89.92,9133.0,87.7432,87.7432,87.7139,87.7237,9133.0
2024-09-10 13:20:00,89.91,89.94,89.87,89.92,38243.0,87.7139,87.7432,87.6749,87.7237,38243.0
2024-09-10 13:25:00,89.91,89.94,89.89,89.92,6339.0,87.7139,87.7432,87.6944,87.7237,6339.0
2024-09-10 13:30:00,89.91,89.92,89.85,89.85,6664.0,87.7139,87.7237,87.6554,87.6554,6664.0
2024-09-10 13:35:00,89.85,89.87,89.81,89.83,8230.0,87.6554,87.6749,87.6163,87.6359,8230.0
2024-09-10 13:40:00,89.82,89.86,89.76,89.79,11014.0,87.6261,87.6651,87.5676,87.5968,11014.0
2024-09-10 13:45:00,89.8,89.8,89.68,89.68,5897.0,87.6066,87.6066,87.4895,87.4895,5897.0
2024-09-10 13:50:00,89.68,89.68,89.61,89.63,11030.0,87.4895,87.4895,87.4212,87.4407,11030.0
2024-09-10 13:55:00,89.63,89.67,89.6,89.62,9892.0,87.4407,87.4798,87.4115,87.431,9892.0
2024-09-10 14:00:00,89.63,89.64,89.51,89.54,13468.0,87.4407,87.4505,87.3237,87.3529,13468.0
2024-09-10 14:05:00,89.56,89.66,89.53,89.66,15763.0,87.3725,87.47,87.3432,87.47,15763.0
2024-09-10 14:10:00,89.66,89.66,89.48,89.51,26075.0,87.47,87.47,87.2944,87.3237,26075.0
2024-09-10 14:15:00,89.47,89.47,89.34,89.46,13939.0,87.2847,87.2847,87.1578,87.2749,13939.0
2024-09-10 14:20:00,89.46,89.48,89.39,89.48,17008.0,87.2749,87.2944,87.2066,87.2944,17008.0
2024-09-10 14:25:00,89.49,89.65,89.49,89.62,42112.0,87.3042,87.4603,87.3042,87.431,42112.0
2024-09-10 14:30:00,89.62,89.78,89.61,89.76,10658.0,87.431,87.5871,87.4212,87.5676,10658.0
2024-09-10 14:35:00,89.77,89.82,89.72,89.75,15697.0,87.5773,87.6261,87.5285,87.5578,15697.0
2024-09-10 14:40:00,89.75,89.77,89.66,89.76,17548.0,87.5578,87.5773,87.47,87.5676,17548.0
2024-09-10 14:45:00,89.77,89.83,89.76,89.81,10461.0,87.5773,87.6359,87.5676,87.6163,10461.0
2024-09-10 14:50:00,89.81,89.83,89.73,89.78,10248.0,87.6163,87.6359,87.5383,87.5871,10248.0
2024-09-10 14:55:00,89.78,89.81,89.77,89.8,15939.0,87.5871,87.6163,87.5773,87.6066,15939.0
2024-09-10 15:00:00,89.8,89.9,89.79,89.85,24150.0,87.6066,87.7042,87.5968,87.6554,24150.0
2024-09-10 15:05:00,89.85,89.96,89.85,89.96,12054.0,87.6554,87.7627,87.6554,87.7627,12054.0
2024-09-10 15:10:00,89.96,90.02,89.93,90.02,12323.0,87.7627,87.8212,87.7334,87.8212,12323.0
2024-09-10 15:15:00,90.02,90.05,90.0,90.05,9130.0,87.8212,87.8505,87.8017,87.8505,9130.0
2024-09-10 15:20:00,90.05,90.08,90.04,90.05,15016.0,87.8505,87.8798,87.8407,87.8505,15016.0
2024-09-10 15:25:00,90.06,90.11,90.05,90.07,27352.0,87.8602,87.909,87.8505,87.87,27352.0
2024-09-10 15:30:00,90.07,90.15,90.03,90.08,61428.0,87.87,87.948,87.831,87.8798,61428.0
2024-09-10 15:35:00,90.08,90.09,89.88,89.88,59124.0,87.8798,87.8895,87.6846,87.6846,59124.0
2024-09-10 15:40:00,89.89,89.93,89.88,89.88,38608.0,87.6944,87.7334,87.6846,87.6846,38608.0
2024-09-10 15:45:00,89.87,89.92,89.87,89.87,41418.0,87.6749,87.7237,87.6749,87.6749,41418.0
2024-09-10 15:50:00,89.87,89.98,89.79,89.98,85787.0,87.6749,87.7822,87.5968,87.7822,85787.0
2024-09-10 15:55:00,89.97,90.02,89.61,89.64,474925.0,87.7724,87.8212,87.4212,87.4505,474925.0
2024-09-11 09:30:00,89.32,89.4,88.94,89.2,56139.0,87.1383,87.2164,86.7676,87.0212,56139.0
2024-09-11 09:35:00,89.21,89.31,88.83,88.86,24146.0,87.031,87.1286,86.6603,86.6896,24146.0
2024-09-11 09:40:00,88.89,88.97,88.77,88.86,38741.0,86.7188,86.7969,86.6018,86.6896,38741.0
2024-09-11 09:45:00,88.86,88.92,88.81,88.84,64004.0,86.6896,86.7481,86.6408,86.67,64004.0
2024-09-11 09:50:00,88.84,88.94,88.71,88.77,20196.0,86.67,86.7676,86.5432,86.6018,20196.0
2024-09-11 09:55:00,88.72,88.73,88.6,88.6,10934.0,86.553,86.5627,86.4359,86.4359,10934.0
2024-09-11 10:00:00,88.61,88.61,88.45,88.45,25891.0,86.4457,86.4457,86.2896,86.2896,25891.0
2024-09-11 10:05:00,88.47,88.54,88.41,88.5,14660.0,86.3091,86.3774,86.2505,86.3383,14660.0
2024-09-11 10:10:00,88.48,88.54,88.38,88.4,20396.0,86.3188,86.3774,86.2213,86.2408,20396.0
2024-09-11 10:15:00,88.42,88.44,88.25,88.29,13768.0,86.2603,86.2798,86.0945,86.1335,13768.0
2024-09-11 10:20:00,88.3,88.39,88.25,88.29,26016.0,86.1432,86.231,86.0945,86.1335,26016.0
2024-09-11 10:25:00,88.3,88.3,88.14,88.25,16034.0,86.1432,86.1432,85.9871,86.0945,16034.0
2024-09-11 10:30:00,88.26,88.4,88.26,88.39,27163.0,86.1042,86.2408,86.1042,86.231,27163.0
2024-09-11 10:35:00,88.42,88.55,88.36,88.5,15057.0,86.2603,86.3871,86.2018,86.3383,15057.0
2024-09-11 10:40:00,88.48,88.53,88.38,88.52,9124.0,86.3188,86.3676,86.2213,86.3579,9124.0
2024-09-11 10:45:00,88.53,88.62,88.5,88.58,9335.0,86.3676,86.4554,86.3383,86.4164,9335.0
2024-09-11 10:50:00,88.58,88.69,88.57,88.62,42158.0,86.4164,86.5237,86.4066,86.4554,42158.0
2024-09-11 10:55:00,88.62,88.63,88.55,88.58,9158.0,86.4554,86.4652,86.3871,86.4164,9158.0
2024-09-11 11:00:00,88.61,88.7,88.57,88.6,26294.0,86.4457,86.5335,86.4066,86.4359,26294.0
2024-09-11 11:05:00,88.61,88.61,88.5,88.55,7531.0,86.4457,86.4457,86.3383,86.3871,7531.0
2024-09-11 11:10:00,88.54,88.55,88.47,88.47,8057.0,86.3774,86.3871,86.3091,86.3091,8057.0
2024-09-11 11:15:00,88.45,88.56,88.45,88.55,12763.0,86.2896,86.3969,86.2896,86.3871,12763.0
2024-09-11 11:20:00,88.55,88.61,88.48,88.53,10187.0,86.3871,86.4457,86.3188,86.3676,10187.0
2024-09-11 11:25:00,88.53,88.59,88.46,88.57,10708.0,86.3676,86.4261,86.2993,86.4066,10708.0
2024-09-11 11:30:00,88.58,88.62,88.56,88.6,6009.0,86.4164,86.4554,86.3969,86.4359,6009.0
2024-09-11 11:35:00,88.58,88.63,88.53,88.55,15211.0,86.4164,86.4652,86.3676,86.3871,15211.0
2024-09-11 11:40:00,88.57,88.68,88.57,88.67,6964.0,86.4066,86.514,86.4066,86.5042,6964.0
2024-09-11 11:45:00,88.68,88.71,88.58,88.61,17168.0,86.514,86.5432,86.4164,86.4457,17168.0
2024-09-11 11:50:00,88.63,88.64,88.51,88.53,14479.0,86.4652,86.4749,86.3481,86.3676,14479.0
2024-09-11 11:55:00,88.52,88.52,88.37,88.43,26293.0,86.3579,86.3579,86.2115,86.2701,26293.0
2024-09-11 12:00:00,88.43,88.46,88.37,88.44,10752.0,86.2701,86.2993,86.2115,86.2798,10752.0
2024-09-11 12:05:00,88.47,88.6,88.45,88.54,71638.0,86.3091,86.4359,86.2896,86.3774,71638.0
2024-09-11 12:10:00,88.56,88.58,88.46,88.46,5539.0,86.3969,86.4164,86.2993,86.2993,5539.0
2024-09-11 12:15:00,88.46,88.46,88.36,88.41,10350.0,86.2993,86.2993,86.2018,86.2505,10350.0
2024-09-11 12:20:00,88.42,88.47,88.4,88.47,6297.0,86.2603,86.3091,86.2408,86.3091,6297.0
2024-09-11 12:25:00,88.46,88.48,88.42,88.43,10237.0,86.2993,86.3188,86.2603,86.2701,10237.0
2024-09-11 12:30:00,88.42,88.45,88.31,88.45,11024.0,86.2603,86.2896,86.153,86.2896,11024.0
2024-09-11 12:35:00,88.47,88.56,88.47,88.56,14552.0,86.3091,86.3969,86.3091,86.3969,14552.0
2024-09-11 12:40:00,88.57,88.61,88.48,88.53,18972.0,86.4066,86.4457,86.3188,86.3676,18972.0
2024-09-11 12:45:00,88.54,88.64,88.51,88.56,90346.0,86.3774,86.4749,86.3481,86.3969,90346.0
2024-09-11 12:50:00,88.56,88.63,88.55,88.58,5380.0,86.3969,86.4652,86.3871,86.4164,5380.0
2024-09-11 12:55:00,88.55,88.59,88.52,88.59,6905.0,86.3871,86.4261,86.3579,86.4261,6905.0
2024-09-11 13:00:00,88.59,88.65,88.59,88.63,5855.0,86.4261,86.4847,86.4261,86.4652,5855.0
2024-09-11 13:05:00,88.63,88.7,88.63,88.67,9029.0,86.4652,86.5335,86.4652,86.5042,9029.0
2024-09-11 13:10:00,88.68,88.72,88.62,88.63,4922.0,86.514,86.553,86.4554,86.4652,4922.0
2024-09-11 13:15:00,88.61,88.62,88.5,88.52,10960.0,86.4457,86.4554,86.3383,86.3579,10960.0
2024-09-11 13:20:00,88.51,88.52,88.45,88.46,6681.0,86.3481,86.3579,86.2896,86.2993,6681.0
2024-09-11 13:25:00,88.46,88.53,88.46,88.48,8268.0,86.2993,86.3676,86.2993,86.3188,8268.0
2024-09-11 13:30:00,88.48,88.52,88.44,88.44,9391.0,86.3188,86.3579,86.2798,86.2798,9391.0
2024-09-11 13:35:00,88.44,88.54,88.44,88.53,19712.0,86.2798,86.3774,86.2798,86.3676,19712.0
2024-09-11 13:40:00,88.52,88.61,88.51,88.53,10959.0,86.3579,86.4457,86.3481,86.3676,10959.0
2024-09-11 13:45:00,88.52,88.62,88.5,88.62,6923.0,86.3579,86.4554,86.3383,86.4554,6923.0
2024-09-11 13:50:00,88.63,88.66,88.56,88.56,27351.0,86.4652,86.4944,86.3969,86.3969,27351.0
2024-09-11 13:55:00,88.56,88.56,88.39,88.43,31686.0,86.3969,86.3969,86.231,86.2701,31686.0
2024-09-11 14:00:00,88.44,88.58,88.42,88.58,41526.0,86.2798,86.4164,86.2603,86.4164,41526.0
2024-09-11 14:05:00,88.58,88.65,88.56,88.64,18772.0,86.4164,86.4847,86.3969,86.4749,18772.0
2024-09-11 14:10:00,88.64,88.66,88.58,88.62,23120.0,86.4749,86.4944,86.4164,86.4554,23120.0
2024-09-11 14:15:00,88.62,88.68,88.6,88.63,34190.0,86.4554,86.514,86.4359,86.4652,34190.0
2024-09-11 14:20:00,88.63,88.67,88.62,88.63,33121.0,86.4652,86.5042,86.4554,86.4652,33121.0
2024-09-11 14:25:00,88.63,88.63,88.45,88.46,14204.0,86.4652,86.4652,86.2896,86.2993,14204.0
2024-09-11 14:30:00,88.45,88.63,88.42,88.62,31489.0,86.2896,86.4652,86.2603,86.4554,31489.0
2024-09-11 14:35:00,88.62,88.64,88.54,88.64,10803.0,86.4554,86.4749,86.3774,86.4749,10803.0
2024-09-11 14:40:00,88.64,88.66,88.54,88.59,30530.0,86.4749,86.4944,86.3774,86.4261,30530.0
2024-09-11 14:45:00,88.6,88.68,88.58,88.67,10639.0,86.4359,86.514,86.4164,86.5042,10639.0
2024-09-11 14:50:00,88.68,88.69,88.61,88.66,16478.0,86.514,86.5237,86.4457,86.4944,16478.0
2024-09-11 14:55:00,88.64,88.72,88.63,88.7,7043.0,86.4749,86.553,86.4652,86.5335,7043.0
2024-09-11 15:00:00,88.7,88.77,88.69,88.74,10341.0,86.5335,86.6018,86.5237,86.5725,10341.0
2024-09-11 15:05:00,88.75,88.76,88.67,88.68,18756.0,86.5822,86.592,86.5042,86.514,18756.0
2024-09-11 15:10:00,88.69,88.7,88.64,88.66,11777.0,86.5237,86.5335,86.4749,86.4944,11777.0
2024-09-11 15:15:00,88.65,88.7,88.64,88.67,14494.0,86.4847,86.5335,86.4749,86.5042,14494.0
2024-09-11 15:20:00,88.67,88.73,88.64,88.73,72475.0,86.5042,86.5627,86.4749,86.5627,72475.0
2024-09-11 15:25:00,88.73,88.78,88.71,88.73,12561.0,86.5627,86.6115,86.5432,86.5627,12561.0
2024-09-11 15:30:00,88.73,88.79,88.68,88.73,23497.0,86.5627,86.6213,86.514,86.5627,23497.0
2024-09-11 15:35:00,88.73,88.76,88.64,88.65,21351.0,86.5627,86.592,86.4749,86.4847,21351.0
2024-09-11 15:40:00,88.65,88.66,88.54,88.65,35062.0,86.4847,86.4944,86.3774,86.4847,35062.0
2024-09-11 15:45:00,88.63,88.67,88.58,88.65,44352.0,86.4652,86.5042,86.4164,86.4847,44352.0
2024-09-11 15:50:00,88.65,88.77,88.61,88.73,59770.0,86.4847,86.6018,86.4457,86.5627,59770.0
2024-09-11 15:55:00,88.74,88.85,88.71,88.72,246180.0,86.5725,86.6798,86.5432,86.553,246180.0
2024-09-12 09:30:00,88.86,89.22,88.74,88.85,51375.0,86.6896,87.0408,86.5725,86.6798,51375.0
2024-09-12 09:35:00,88.86,89.06,88.81,88.91,13009.0,86.6896,86.8847,86.6408,86.7383,13009.0
2024-09-12 09:40:00,88.92,88.92,88.62,88.64,12456.0,86.7481,86.7481,86.4554,86.4749,12456.0
2024-09-12 09:45:00,88.61,89.0,88.6,88.98,45929.0,86.4457,86.8261,86.4359,86.8066,45929.0
2024-09-12 09:50:00,89.0,89.03,88.81,88.84,9060.0,86.8261,86.8554,86.6408,86.67,9060.0
2024-09-12 09:55:00,88.82,88.97,88.8,88.82,11137.0,86.6505,86.7969,86.631,86.6505,11137.0
2024-09-12 10:00:00,88.8,88.8,88.67,88.76,13212.0,86.631,86.631,86.5042,86.592,13212.0
2024-09-12 10:05:00,88.77,88.84,88.73,88.77,22679.0,86.6018,86.67,86.5627,86.6018,22679.0
2024-09-12 10:10:00,88.77,88.87,88.7,88.87,17750.0,86.6018,86.6993,86.5335,86.6993,17750.0
2024-09-12 10:15:00,88.86,88.91,88.81,88.91,9919.0,86.6896,86.7383,86.6408,86.7383,9919.0
2024-09-12 10:20:00,88.92,88.99,88.88,88.95,13320.0,86.7481,86.8164,86.7091,86.7774,13320.0
2024-09-12 10:25:00,88.95,88.95,88.75,88.79,9758.0,86.7774,86.7774,86.5822,86.6213,9758.0
2024-09-12 10:30:00,88.78,88.78,88.61,88.66,12941.0,86.6115,86.6115,86.4457,86.4944,12941.0
2024-09-12 10:35:00,88.66,88.68,88.55,88.63,13964.0,86.4944,86.514,86.3871,86.4652,13964.0
2024-09-12 10:40:00,88.6,88.61,88.52,88.57,10177.0,86.4359,86.4457,86.3579,86.4066,10177.0
2024-09-12 10:45:00,88.57,88.66,88.47,88.59,19797.0,86.4066,86.4944,86.3091,86.4261,19797.0
2024-09-12 10:50:00,88.51,88.57,88.43,88.44,16427.0,86.3481,86.4066,86.2701,86.2798,16427.0
2024-09-12 10:55:00,88.44,88.51,88.36,88.41,13916.0,86.2798,86.3481,86.2018,86.2505,13916.0
2024-09-12 11:00:00,88.4,88.56,88.4,88.54,5058.0,86.2408,86.3969,86.2408,86.3774,5058.0
2024-09-12 11:05:00,88.53,88.59,88.53,88.54,15186.0,86.3676,86.4261,86.3676,86.3774,15186.0
2024-09-12 11:10:00,88.53,88.58,88.51,88.56,15781.0,86.3676,86.4164,86.3481,86.3969,15781.0
2024-09-12 11:15:00,88.58,88.58,88.43,88.46,14323.0,86.4164,86.4164,86.2701,86.2993,14323.0
2024-09-12 11:20:00,88.46,88.5,88.46,88.49,5282.0,86.2993,86.3383,86.2993,86.3286,5282.0
2024-09-12 11:25:00,88.48,88.55,88.44,88.44,9426.0,86.3188,86.3871,86.2798,86.2798,9426.0
2024-09-12 11:30:00,88.42,88.46,88.37,88.43,15537.0,86.2603,86.2993,86.2115,86.2701,15537.0
2024-09-12 11:35:00,88.44,88.49,88.42,88.44,10639.0,86.2798,86.3286,86.2603,86.2798,10639.0
2024-09-12 11:40:00,88.46,88.5,88.45,88.48,7757.0,86.2993,86.3383,86.2896,86.3188,7757.0
2024-09-12 11:45:00,88.5,88.53,88.45,88.46,18380.0,86.3383,86.3676,86.2896,86.2993,18380.0
2024-09-12 11:50:00,88.46,88.53,88.43,88.53,11636.0,86.2993,86.3676,86.2701,86.3676,11636.0
2024-09-12 11:55:00,88.53,88.59,88.52,88.54,8418.0,86.3676,86.4261,86.3579,86.3774,8418.0
2024-09-12 12:00:00,88.54,88.56,88.51,88.53,4941.0,86.3774,86.3969,86.3481,86.3676,4941.0
2024-09-12 12:05:00,88.52,88.55,88.48,88.54,6709.0,86.3579,86.3871,86.3188,86.3774,6709.0
2024-09-12 12:10:00,88.54,88.55,88.47,88.48,4474.0,86.3774,86.3871,86.3091,86.3188,4474.0
2024-09-12 12:15:00,88.47,88.54,88.44,88.54,12644.0,86.3091,86.3774,86.2798,86.3774,12644.0
2024-09-12 12:20:00,88.56,88.62,88.53,88.53,6750.0,86.3969,86.4554,86.3676,86.3676,6750.0
2024-09-12 12:25:00,88.55,88.58,88.52,88.53,3389.0,86.3871,86.4164,86.3579,86.3676,3389.0
2024-09-12 12:30:00,88.53,88.57,88.51,88.56,9094.0,86.3676,86.4066,86.3481,86.3969,9094.0
2024-09-12 12:35:00,88.56,88.62,88.56,88.57,7898.0,86.3969,86.4554,86.3969,86.4066,7898.0
2024-09-12 12:40:00,88.56,88.62,88.54,88.58,159207.0,86.3969,86.4554,86.3774,86.4164,159207.0
2024-09-12 12:45:00,88.59,88.63,88.53,88.55,13365.0,86.4261,86.4652,86.3676,86.3871,13365.0
2024-09-12 12:50:00,88.53,88.59,88.53,88.58,6201.0,86.3676,86.4261,86.3676,86.4164,6201.0
2024-09-12 12:55:00,88.59,88.67,88.59,88.65,29767.0,86.4261,86.5042,86.4261,86.4847,29767.0
2024-09-12 13:00:00,88.66,88.67,88.62,88.67,3384.0,86.4944,86.5042,86.4554,86.5042,3384.0
2024-09-12 13:05:00,88.65,88.68,88.61,88.62,4676.0,86.4847,86.514,86.4457,86.4554,4676.0
2024-09-12 13:10:00,88.64,88.67,88.59,88.67,4054.0,86.4749,86.5042,86.4261,86.5042,4054.0
2024-09-12 13:15:00,88.67,88.69,88.63,88.67,8917.0,86.5042,86.5237,86.4652,86.5042,8917.0
2024-09-12 13:20:00,88.67,88.71,88.65,88.7,10078.0,86.5042,86.5432,86.4847,86.5335,10078.0
2024-09-12 13:25:00,88.7,88.74,88.69,88.7,5550.0,86.5335,86.5725,86.5237,86.5335,5550.0
2024-09-12 13:30:00,88.7,88.71,88.67,88.7,6451.0,86.5335,86.5432,86.5042,86.5335,6451.0
2024-09-12 13:35:00,88.71,88.74,88.69,88.73,12078.0,86.5432,86.5725,86.5237,86.5627,12078.0
2024-09-12 13:40:00,88.73,88.74,88.7,88.74,8341.0,86.5627,86.5725,86.5335,86.5725,8341.0
2024-09-12 13:45:00,88.74,88.76,88.72,88.74,9535.0,86.5725,86.592,86.553,86.5725,9535.0
2024-09-12 13:50:00,88.74,88.79,88.7,88.72,9819.0,86.5725,86.6213,86.5335,86.553,9819.0
2024-09-12 13:55:00,88.71,88.74,88.7,88.72,9853.0,86.5432,86.5725,86.5335,86.553,9853.0
2024-09-12 14:00:00,88.72,88.72,88.53,88.55,46322.0,86.553,86.553,86.3676,86.3871,46322.0
2024-09-12 14:05:00,88.55,88.59,88.51,88.54,10527.0,86.3871,86.4261,86.3481,86.3774,10527.0
2024-09-12 14:10:00,88.52,88.61,88.52,88.58,8081.0,86.3579,86.4457,86.3579,86.4164,8081.0
2024-09-12 14:15:00,88.57,88.6,88.55,88.56,11839.0,86.4066,86.4359,86.3871,86.3969,11839.0
2024-09-12 14:20:00,88.56,88.6,88.54,88.57,11415.0,86.3969,86.4359,86.3774,86.4066,11415.0
2024-09-12 14:25:00,88.58,88.62,88.56,88.59,5958.0,86.4164,86.4554,86.3969,86.4261,5958.0
2024-09-12 14:30:00,88.59,88.6,88.56,88.6,10332.0,86.4261,86.4359,86.3969,86.4359,10332.0
2024-09-12 14:35:00,88.6,88.61,88.54,88.56,4033.0,86.4359,86.4457,86.3774,86.3969,4033.0
2024-09-12 14:40:00,88.56,88.61,88.55,88.59,13155.0,86.3969,86.4457,86.3871,86.4261,13155.0
2024-09-12 14:45:00,88.59,88.6,88.5,88.5,21656.0,86.4261,86.4359,86.3383,86.3383,21656.0
2024-09-12 14:50:00,88.51,88.52,88.36,88.42,18954.0,86.3481,86.3579,86.2018,86.2603,18954.0
2024-09-12 14:55:00,88.42,88.47,88.4,88.42,16300.0,86.2603,86.3091,86.2408,86.2603,16300.0
2024-09-12 15:00:00,88.42,88.44,88.35,88.36,8447.0,86.2603,86.2798,86.192,86.2018,8447.0
2024-09-12 15:05:00,88.36,88.36,88.31,88.36,7931.0,86.2018,86.2018,86.153,86.2018,7931.0
2024-09-12 15:10:00,88.37,88.44,88.31,88.44,12009.0,86.2115,86.2798,86.153,86.2798,12009.0
2024-09-12 15:15:00,88.44,88.47,88.42,88.47,8672.0,86.2798,86.3091,86.2603,86.3091,8672.0
2024-09-12 15:20:00,88.46,88.48,88.44,88.47,7928.0,86.2993,86.3188,86.2798,86.3091,7928.0
2024-09-12 15:25:00,88.48,88.55,88.47,88.55,16860.0,86.3188,86.3871,86.3091,86.3871,16860.0
2024-09-12 15:30:00,88.55,88.65,88.55,88.59,21290.0,86.3871,86.4847,86.3871,86.4261,21290.0
2024-09-12 15:35:00,88.6,88.66,88.58,88.65,12167.0,86.4359,86.4944,86.4164,86.4847,12167.0
2024-09-12 15:40:00,88.65,88.71,88.63,88.66,17842.0,86.4847,86.5432,86.4652,86.4944,17842.0
2024-09-12 15:45:00,88.66,88.7,88.62,88.67,15637.0,86.4944,86.5335,86.4554,86.5042,15637.0
2024-09-12 15:50:00,88.67,88.69,88.53,88.61,44880.0,86.5042,86.5237,86.3676,86.4457,44880.0
2024-09-12 15:55:00,88.6,88.6,88.46,88.5,223615.0,86.4359,86.4359,86.2993,86.3383,223615.0
2024-09-13 09:30:00,88.56,88.69,88.4,88.41,23348.0,86.3969,86.5237,86.2408,86.2505,23348.0
2024-09-13 09:35:00,88.45,88.49,88.22,88.26,9718.0,86.2896,86.3286,86.0652,86.1042,9718.0
2024-09-13 09:40:00,88.27,88.49,88.25,88.48,13064.0,86.114,86.3286,86.0945,86.3188,13064.0
2024-09-13 09:45:00,88.5,88.66,88.5,88.63,9150.0,86.3383,86.4944,86.3383,86.4652,9150.0
2024-09-13 09:50:00,88.63,88.69,88.54,88.56,12029.0,86.4652,86.5237,86.3774,86.3969,12029.0
2024-09-13 09:55:00,88.56,88.57,88.42,88.5,13186.0,86.3969,86.4066,86.2603,86.3383,13186.0
2024-09-13 10:00:00,88.5,88.74,88.47,88.65,32774.0,86.3383,86.5725,86.3091,86.4847,32774.0
2024-09-13 10:05:00,88.67,88.67,88.52,88.59,14844.0,86.5042,86.5042,86.3579,86.4261,14844.0
2024-09-13 10:10:00,88.59,88.75,88.58,88.66,9387.0,86.4261,86.5822,86.4164,86.4944,9387.0
2024-09-13 10:15:00,88.67,88.8,88.65,88.78,18548.0,86.5042,86.631,86.4847,86.6115,18548.0
2024-09-13 10:20:00,88.78,88.78,88.69,88.72,9136.0,86.6115,86.6115,86.5237,86.553,9136.0
2024-09-13 10:25:00,88.71,88.76,88.67,88.73,8698.0,86.5432,86.592,86.5042,86.5627,8698.0
2024-09-13 10:30:00,88.73,88.77,88.62,88.64,16073.0,86.5627,86.6018,86.4554,86.4749,16073.0
2024-09-13 10:35:00,88.66,88.81,88.65,88.8,15661.0,86.4944,86.6408,86.4847,86.631,15661.0
2024-09-13 10:40:00,88.79,88.83,88.74,88.81,10854.0,86.6213,86.6603,86.5725,86.6408,10854.0
2024-09-13 10:45:00,88.8,88.81,88.74,88.75,7819.0,86.631,86.6408,86.5725,86.5822,7819.0
2024-09-13 10:50:00,88.73,88.75,88.63,88.64,8576.0,86.5627,86.5822,86.4652,86.4749,8576.0
2024-09-13 10:55:00,88.63,88.69,88.59,88.67,10253.0,86.4652,86.5237,86.4261,86.5042,10253.0
2024-09-13 11:00:00,88.68,88.73,88.65,88.7,16952.0,86.514,86.5627,86.4847,86.5335,16952.0
2024-09-13 11:05:00,88.71,88.77,88.69,88.74,12773.0,86.5432,86.6018,86.5237,86.5725,12773.0
2024-09-13 11:10:00,88.73,88.74,88.66,88.7,8028.0,86.5627,86.5725,86.4944,86.5335,8028.0
2024-09-13 11:15:00,88.69,88.8,88.69,88.77,8477.0,86.5237,86.631,86.5237,86.6018,8477.0
2024-09-13 11:20:00,88.78,88.91,88.77,88.9,6670.0,86.6115,86.7383,86.6018,86.7286,6670.0
2024-09-13 11:25:00,88.9,88.93,88.85,88.92,8738.0,86.7286,86.7578,86.6798,86.7481,8738.0
2024-09-13 11:30:00,88.93,88.97,88.92,88.94,7500.0,86.7578,86.7969,86.7481,86.7676,7500.0
2024-09-13 11:35:00,88.95,88.98,88.94,88.97,9322.0,86.7774,86.8066,86.7676,86.7969,9322.0
2024-09-13 11:40:00,88.96,89.05,88.95,89.05,11096.0,86.7871,86.8749,86.7774,86.8749,11096.0
2024-09-13 11:45:00,89.05,89.15,89.04,89.12,10855.0,86.8749,86.9725,86.8652,86.9432,10855.0
2024-09-13 11:50:00,89.12,89.15,89.1,89.11,6297.0,86.9432,86.9725,86.9237,86.9334,6297.0
2024-09-13 11:55:00,89.1,89.14,89.08,89.11,7517.0,86.9237,86.9627,86.9042,86.9334,7517.0
2024-09-13 12:00:00,89.11,89.14,89.09,89.13,10329.0,86.9334,86.9627,86.9139,86.953,10329.0
2024-09-13 12:05:00,89.12,89.16,89.12,89.13,4123.0,86.9432,86.9822,86.9432,86.953,4123.0
2024-09-13 12:10:00,89.12,89.13,89.08,89.09,8397.0,86.9432,86.953,86.9042,86.9139,8397.0
2024-09-13 12:15:00,89.09,89.09,89.04,89.05,8915.0,86.9139,86.9139,86.8652,86.8749,8915.0
2024-09-13 12:20:00,89.03,89.04,88.95,88.95,7844.0,86.8554,86.8652,86.7774,86.7774,7844.0
2024-09-13 12:25:00,88.95,89.02,88.95,88.97,10051.0,86.7774,86.8456,86.7774,86.7969,10051.0
2024-09-13 12:30:00,88.96,89.07,88.95,89.05,7348.0,86.7871,86.8944,86.7774,86.8749,7348.0
2024-09-13 12:35:00,89.06,89.1,89.02,89.07,9044.0,86.8847,86.9237,86.8456,86.8944,9044.0
2024-09-13 12:40:00,89.07,89.14,89.07,89.12,13377.0,86.8944,86.9627,86.8944,86.9432,13377.0
2024-09-13 12:45:00,89.11,89.15,89.08,89.11,9288.0,86.9334,86.9725,86.9042,86.9334,9288.0
2024-09-13 12:50:00,89.1,89.17,89.1,89.13,7632.0,86.9237,86.992,86.9237,86.953,7632.0
2024-09-13 12:55:00,89.13,89.2,89.12,89.13,9287.0,86.953,87.0212,86.9432,86.953,9287.0
2024-09-13 13:00:00,89.13,89.14,89.08,89.1,10660.0,86.953,86.9627,86.9042,86.9237,10660.0
2024-09-13 13:05:00,89.09,89.11,89.03,89.05,5173.0,86.9139,86.9334,86.8554,86.8749,5173.0
2024-09-13 13:10:00,89.06,89.14,89.06,89.12,8411.0,86.8847,86.9627,86.8847,86.9432,8411.0
2024-09-13 13:15:00,89.12,89.13,89.09,89.11,4983.0,86.9432,86.953,86.9139,86.9334,4983.0
2024-09-13 13:20:00,89.11,89.14,89.07,89.07,9387.0,86.9334,86.9627,86.8944,86.8944,9387.0
2024-09-13 13:25:00,89.09,89.12,89.06,89.07,6856.0,86.9139,86.9432,86.8847,86.8944,6856.0
2024-09-13 13:30:00,89.07,89.18,89.07,89.17,26728.0,86.8944,87.0017,86.8944,86.992,26728.0
2024-09-13 13:35:00,89.16,89.25,89.16,89.23,6541.0,86.9822,87.07,86.9822,87.0505,6541.0
2024-09-13 13:40:00,89.23,89.25,89.2,89.22,6095.0,87.0505,87.07,87.0212,87.0408,6095.0
2024-09-13 13:45:00,89.22,89.23,89.17,89.18,7873.0,87.0408,87.0505,86.992,87.0017,7873.0
2024-09-13 13:50:00,89.18,89.18,89.14,89.16,5687.0,87.0017,87.0017,86.9627,86.9822,5687.0
2024-09-13 13:55:00,89.16,89.16,89.08,89.09,13072.0,86.9822,86.9822,86.9042,86.9139,13072.0
2024-09-13 14:00:00,89.1,89.12,89.04,89.11,12185.0,86.9237,86.9432,86.8652,86.9334,12185.0
2024-09-13 14:05:00,89.1,89.22,89.06,89.18,11089.0,86.9237,87.0408,86.8847,87.0017,11089.0
2024-09-13 14:10:00,89.18,89.22,89.16,89.19,7660.0,87.0017,87.0408,86.9822,87.0115,7660.0
2024-09-13 14:15:00,89.2,89.22,89.17,89.19,8744.0,87.0212,87.0408,86.992,87.0115,8744.0
2024-09-13 14:20:00,89.2,89.2,89.15,89.18,7777.0,87.0212,87.0212,86.9725,87.0017,7777.0
2024-09-13 14:25:00,89.17,89.19,89.13,89.17,5230.0,86.992,87.0115,86.953,86.992,5230.0
2024-09-13 14:30:00,89.17,89.19,89.13,89.17,10959.0,86.992,87.0115,86.953,86.992,10959.0
2024-09-13 14:35:00,89.17,89.19,89.14,89.16,7703.0,86.992,87.0115,86.9627,86.9822,7703.0
2024-09-13 14:40:00,89.16,89.21,89.14,89.2,57627.0,86.9822,87.031,86.9627,87.0212,57627.0
2024-09-13 14:45:00,89.2,89.24,89.2,89.23,11732.0,87.0212,87.0603,87.0212,87.0505,11732.0
2024-09-13 14:50:00,89.22,89.23,89.18,89.22,10435.0,87.0408,87.0505,87.0017,87.0408,10435.0
2024-09-13 14:55:00,89.2,89.22,89.17,89.18,9780.0,87.0212,87.0408,86.992,87.0017,9780.0
2024-09-13 15:00:00,89.17,89.27,89.16,89.27,17879.0,86.992,87.0895,86.9822,87.0895,17879.0
2024-09-13 15:05:00,89.27,89.34,89.25,89.27,31630.0,87.0895,87.1578,87.07,87.0895,31630.0
2024-09-13 15:10:00,89.28,89.31,89.25,89.3,26205.0,87.0993,87.1286,87.07,87.1188,26205.0
2024-09-13 15:15:00,89.3,89.35,89.29,89.31,23408.0,87.1188,87.1676,87.1091,87.1286,23408.0
2024-09-13 15:20:00,89.31,89.32,89.22,89.26,9478.0,87.1286,87.1383,87.0408,87.0798,9478.0
2024-09-13 15:25:00,89.25,89.26,89.16,89.23,11335.0,87.07,87.0798,86.9822,87.0505,11335.0
2024-09-13 15:30:00,89.23,89.31,89.13,89.16,86075.0,87.0505,87.1286,86.953,86.9822,86075.0
2024-09-13 15:35:00,89.15,89.26,89.14,89.25,25170.0,86.9725,87.0798,86.9627,87.07,25170.0
2024-09-13 15:40:00,89.26,89.29,89.23,89.25,19369.0,87.0798,87.1091,87.0505,87.07,19369.0
2024-09-13 15:45:00,89.26,89.29,89.22,89.28,25371.0,87.0798,87.1091,87.0408,87.0993,25371.0
2024-09-13 15:50:00,89.28,89.46,89.24,89.44,43997.0,87.0993,87.2749,87.0603,87.2554,43997.0
2024-09-13 15:55:00,89.44,89.5,89.38,89.44,120392.0,87.2554,87.3139,87.1969,87.2554,120392.0
2024-09-16 09:30:00,89.0,89.53,89.0,89.39,113422.0,86.8261,87.3432,86.8261,87.2066,113422.0
2024-09-16 09:35:00,89.38,89.61,89.36,89.4,37704.0,87.1969,87.4212,87.1773,87.2164,37704.0
2024-09-16 09:40:00,89.36,89.44,89.16,89.19,21673.0,87.1773,87.2554,86.9822,87.0115,21673.0
2024-09-16 09:45:00,89.16,89.23,89.1,89.21,18370.0,86.9822,87.0505,86.9237,87.031,18370.0
2024-09-16 09:50:00,89.21,89.45,89.21,89.41,28655.0,87.031,87.2651,87.031,87.2261,28655.0
2024-09-16 09:55:00,89.41,89.42,89.33,89.41,42710.0,87.2261,87.2359,87.1481,87.2261,42710.0
2024-09-16 10:00:00,89.42,89.45,89.35,89.39,38294.0,87.2359,87.2651,87.1676,87.2066,38294.0
2024-09-16 10:05:00,89.4,89.67,89.34,89.66,36213.0,87.2164,87.4798,87.1578,87.47,36213.0
2024-09-16 10:10:00,89.67,89.74,89.61,89.65,52713.0,87.4798,87.5481,87.4212,87.4603,52713.0
2024-09-16 10:15:00,89.67,89.72,89.62,89.67,11939.0,87.4798,87.5285,87.431,87.4798,11939.0
2024-09-16 10:20:00,89.65,89.77,89.64,89.71,15863.0,87.4603,87.5773,87.4505,87.5188,15863.0
2024-09-16 10:25:00,89.71,89.77,89.67,89.73,10756.0,87.5188,87.5773,87.4798,87.5383,10756.0
2024-09-16 10:30:00,89.73,89.81,89.72,89.79,23037.0,87.5383,87.6163,87.5285,87.5968,23037.0
2024-09-16 10:35:00,89.8,89.87,89.75,89.84,49491.0,87.6066,87.6749,87.5578,87.6456,49491.0
2024-09-16 10:40:00,89.85,89.94,89.78,89.92,26266.0,87.6554,87.7432,87.5871,87.7237,26266.0
2024-09-16 10:45:00,89.91,90.06,89.9,90.04,27861.0,87.7139,87.8602,87.7042,87.8407,27861.0
2024-09-16 10:50:00,90.03,90.06,89.92,89.96,20686.0,87.831,87.8602,87.7237,87.7627,20686.0
2024-09-16 10:55:00,89.96,89.96,89.86,89.89,25297.0,87.7627,87.7627,87.6651,87.6944,25297.0
2024-09-16 11:00:00,89.89,89.91,89.8,89.86,17427.0,87.6944,87.7139,87.6066,87.6651,17427.0
2024-09-16 11:05:00,89.86,90.0,89.83,89.99,47603.0,87.6651,87.8017,87.6359,87.792,47603.0
2024-09-16 11:10:00,89.98,89.98,89.7,89.7,21010.0,87.7822,87.7822,87.509,87.509,21010.0
2024-09-16 11:15:00,89.7,89.8,89.68,89.79,36665.0,87.509,87.6066,87.4895,87.5968,36665.0
2024-09-16 11:20:00,89.79,89.79,89.61,89.66,70609.0,87.5968,87.5968,87.4212,87.47,70609.0
2024-09-16 11:25:00,89.65,89.65,89.44,89.45,9724.0,87.4603,87.4603,87.2554,87.2651,9724.0
2024-09-16 11:30:00,89.48,89.56,89.46,89.56,8577.0,87.2944,87.3725,87.2749,87.3725,8577.0
2024-09-16 11:35:00,89.58,89.66,89.56,89.66,25347.0,87.392,87.47,87.3725,87.47,25347.0
2024-09-16 11:40:00,89.65,89.72,89.63,89.7,9521.0,87.4603,87.5285,87.4407,87.509,9521.0
2024-09-16 11:45:00,89.71,89.75,89.64,89.65,15569.0,87.5188,87.5578,87.4505,87.4603,15569.0
2024-09-16 11:50:00,89.65,89.71,89.62,89.63,7465.0,87.4603,87.5188,87.431,87.4407,7465.0
2024-09-16 11:55:00,89.65,89.69,89.65,89.69,10428.0,87.4603,87.4993,87.4603,87.4993,10428.0
2024-09-16 12:00:00,89.68,89.74,89.67,89.73,56407.0,87.4895,87.5481,87.4798,87.5383,56407.0
2024-09-16 12:05:00,89.73,89.95,89.73,89.93,8745.0,87.5383,87.7529,87.5383,87.7334,8745.0
2024-09-16 12:10:00,89.93,89.96,89.92,89.94,3509.0,87.7334,87.7627,87.7237,87.7432,3509.0
2024-09-16 12:15:00,89.94,90.0,89.94,89.96,7877.0,87.7432,87.8017,87.7432,87.7627,7877.0
2024-09-16 12:20:00,89.96,89.99,89.95,89.97,7998.0,87.7627,87.792,87.7529,87.7724,7998.0
2024-09-16 12:25:00,89.98,90.02,89.96,90.02,6629.0,87.7822,87.8212,87.7627,87.8212,6629.0
2024-09-16 12:30:00,90.01,90.07,90.0,90.03,9325.0,87.8115,87.87,87.8017,87.831,9325.0
2024-09-16 12:35:00,90.03,90.1,90.02,90.07,8259.0,87.831,87.8993,87.8212,87.87,8259.0
2024-09-16 12:40:00,90.07,90.13,90.04,90.12,18865.0,87.87,87.9285,87.8407,87.9188,18865.0
2024-09-16 12:45:00,90.12,90.13,90.09,90.09,10076.0,87.9188,87.9285,87.8895,87.8895,10076.0
2024-09-16 12:50:00,90.09,90.09,89.98,90.01,6664.0,87.8895,87.8895,87.7822,87.8115,6664.0
2024-09-16 12:55:00,90.02,90.02,89.97,90.0,8907.0,87.8212,87.8212,87.7724,87.8017,8907.0
2024-09-16 13:00:00,89.99,89.99,89.88,89.92,8000.0,87.792,87.792,87.6846,87.7237,8000.0
2024-09-16 13:05:00,89.93,89.95,89.91,89.95,9072.0,87.7334,87.7529,87.7139,87.7529,9072.0
2024-09-16 13:10:00,89.95,89.99,89.92,89.94,5322.0,87.7529,87.792,87.7237,87.7432,5322.0
2024-09-16 13:15:00,89.94,89.96,89.92,89.95,8940.0,87.7432,87.7627,87.7237,87.7529,8940.0
2024-09-16 13:20:00,89.97,89.98,89.91,89.96,7708.0,87.7724,87.7822,87.7139,87.7627,7708.0
2024-09-16 13:25:00,89.95,89.99,89.93,89.93,9152.0,87.7529,87.792,87.7334,87.7334,9152.0
2024-09-16 13:30:00,89.93,89.96,89.82,89.82,12584.0,87.7334,87.7627,87.6261,87.6261,12584.0
2024-09-16 13:35:00,89.82,89.89,89.81,89.88,12137.0,87.6261,87.6944,87.6163,87.6846,12137.0
2024-09-16 13:40:00,89.88,89.89,89.85,89.85,3961.0,87.6846,87.6944,87.6554,87.6554,3961.0
2024-09-16 13:45:00,89.87,89.87,89.81,89.83,4867.0,87.6749,87.6749,87.6163,87.6359,4867.0
2024-09-16 13:50:00,89.83,89.85,89.78,89.81,9382.0,87.6359,87.6554,87.5871,87.6163,9382.0
2024-09-16 13:55:00,89.81,89.87,89.81,89.81,6795.0,87.6163,87.6749,87.6163,87.6163,6795.0
2024-09-16 14:00:00,89.82,89.87,89.81,89.86,5732.0,87.6261,87.6749,87.6163,87.6651,5732.0
2024-09-16 14:05:00,89.87,89.9,89.86,89.86,6179.0,87.6749,87.7042,87.6651,87.6651,6179.0
2024-09-16 14:10:00,89.85,89.87,89.8,89.81,9715.0,87.6554,87.6749,87.6066,87.6163,9715.0
2024-09-16 14:15:00,89.81,89.86,89.8,89.86,13990.0,87.6163,87.6651,87.6066,87.6651,13990.0
2024-09-16 14:20:00,89.87,89.87,89.82,89.84,7757.0,87.6749,87.6749,87.6261,87.6456,7757.0
2024-09-16 14:25:00,89.84,89.88,89.84,89.85,8544.0,87.6456,87.6846,87.6456,87.6554,8544.0
2024-09-16 14:30:00,89.84,89.88,89.84,89.86,9273.0,87.6456,87.6846,87.6456,87.6651,9273.0
2024-09-16 14:35:00,89.86,89.91,89.86,89.9,6371.0,87.6651,87.7139,87.6651,87.7042,6371.0
2024-09-16 14:40:00,89.91,89.91,89.8,89.82,9473.0,87.7139,87.7139,87.6066,87.6261,9473.0
2024-09-16 14:45:00,89.82,89.85,89.78,89.84,9153.0,87.6261,87.6554,87.5871,87.6456,9153.0
2024-09-16 14:50:00,89.83,89.84,89.79,89.8,13153.0,87.6359,87.6456,87.5968,87.6066,13153.0
2024-09-16 14:55:00,89.79,89.88,89.78,89.87,12769.0,87.5968,87.6846,87.5871,87.6749,12769.0
2024-09-16 15:00:00,89.87,89.88,89.82,89.84,21444.0,87.6749,87.6846,87.6261,87.6456,21444.0
2024-09-16 15:05:00,89.85,89.85,89.75,89.76,7258.0,87.6554,87.6554,87.5578,87.5676,7258.0
2024-09-16 15:10:00,89.75,89.79,89.7,89.71,17223.0,87.5578,87.5968,87.509,87.5188,17223.0
2024-09-16 15:15:00,89.71,89.76,89.71,89.73,15483.0,87.5188,87.5676,87.5188,87.5383,15483.0
2024-09-16 15:20:00,89.73,89.81,89.7,89.79,20216.0,87.5383,87.6163,87.509,87.5968,20216.0
2024-09-16 15:25:00,89.79,89.85,89.78,89.85,8984.0,87.5968,87.6554,87.5871,87.6554,8984.0
2024-09-16 15:30:00,89.86,89.89,89.76,89.78,16559.0,87.6651,87.6944,87.5676,87.5871,16559.0
2024-09-16 15:35:00,89.77,89.82,89.76,89.76,21693.0,87.5773,87.6261,87.5676,87.5676,21693.0
2024-09-16 15:40:00,89.75,89.77,89.65,89.65,28176.0,87.5578,87.5773,87.4603,87.4603,28176.0
2024-09-16 15:45:00,89.65,89.67,89.56,89.56,26730.0,87.4603,87.4798,87.3725,87.3725,26730.0
2024-09-16 15:50:00,89.55,89.85,89.52,89.84,79280.0,87.3627,87.6554,87.3334,87.6456,79280.0
2024-09-16 15:55:00,89.83,89.93,89.73,89.89,275216.0,87.6359,87.7334,87.5383,87.6944,275216.0
2024-09-17 09:30:00,89.78,89.81,89.6,89.76,44548.0,87.5871,87.6163,87.4115,87.5676,44548.0
2024-09-17 09:35:00,89.78,89.84,89.67,89.67,6047.0,87.5871,87.6456,87.4798,87.4798,6047.0
2024-09-17 09:40:00,89.65,89.65,89.41,89.46,12337.0,87.4603,87.4603,87.2261,87.2749,12337.0
2024-09-17 09:45:00,89.45,89.48,89.31,89.38,10060.0,87.2651,87.2944,87.1286,87.1969,10060.0
2024-09-17 09:50:00,89.39,89.44,89.27,89.27,18117.0,87.2066,87.2554,87.0895,87.0895,18117.0
2024-09-17 09:55:00,89.27,89.34,89.21,89.33,21574.0,87.0895,87.1578,87.031,87.1481,21574.0
2024-09-17 10:00:00,89.33,89.45,89.33,89.43,28683.0,87.1481,87.2651,87.1481,87.2456,28683.0
2024-09-17 10:05:00,89.44,89.65,89.44,89.6,15162.0,87.2554,87.4603,87.2554,87.4115,15162.0
2024-09-17 10:10:00,89.61,89.73,89.61,89.71,20927.0,87.4212,87.5383,87.4212,87.5188,20927.0
2024-09-17 10:15:00,89.75,89.76,89.57,89.59,8686.0,87.5578,87.5676,87.3822,87.4017,8686.0
2024-09-17 10:20:00,89.56,89.61,89.49,89.57,16553.0,87.3725,87.4212,87.3042,87.3822,16553.0
2024-09-17 10:25:00,89.57,89.63,89.55,89.58,5734.0,87.3822,87.4407,87.3627,87.392,5734.0
2024-09-17 10:30:00,89.59,89.65,89.55,89.56,19815.0,87.4017,87.4603,87.3627,87.3725,19815.0
2024-09-17 10:35:00,89.57,89.59,89.49,89.52,43696.0,87.3822,87.4017,87.3042,87.3334,43696.0
2024-09-17 10:40:00,89.53,89.59,89.42,89.46,13521.0,87.3432,87.4017,87.2359,87.2749,13521.0
2024-09-17 10:45:00,89.47,89.53,89.43,89.51,58092.0,87.2847,87.3432,87.2456,87.3237,58092.0
2024-09-17 10:50:00,89.52,89.59,89.5,89.58,22122.0,87.3334,87.4017,87.3139,87.392,22122.0
2024-09-17 10:55:00,89.58,89.6,89.52,89.59,8888.0,87.392,87.4115,87.3334,87.4017,8888.0
2024-09-17 11:00:00,89.62,89.65,89.52,89.52,13520.0,87.431,87.4603,87.3334,87.3334,13520.0
2024-09-17 11:05:00,89.52,89.56,89.45,89.5,32884.0,87.3334,87.3725,87.2651,87.3139,32884.0
2024-09-17 11:10:00,89.5,89.53,89.41,89.44,15129.0,87.3139,87.3432,87.2261,87.2554,15129.0
2024-09-17 11:15:00,89.44,89.45,89.39,89.4,9519.0,87.2554,87.2651,87.2066,87.2164,9519.0
2024-09-17 11:20:00,89.4,89.44,89.32,89.35,10683.0,87.2164,87.2554,87.1383,87.1676,10683.0
2024-09-17 11:25:00,89.35,89.41,89.3,89.34,7725.0,87.1676,87.2261,87.1188,87.1578,7725.0
2024-09-17 11:30:00,89.35,89.44,89.35,89.35,8603.0,87.1676,87.2554,87.1676,87.1676,8603.0
2024-09-17 11:35:00,89.33,89.33,89.29,89.29,3620.0,87.1481,87.1481,87.1091,87.1091,3620.0
2024-09-17 11:40:00,89.31,89.31,89.22,89.22,6296.0,87.1286,87.1286,87.0408,87.0408,6296.0
2024-09-17 11:45:00,89.22,89.24,89.19,89.19,22799.0,87.0408,87.0603,87.0115,87.0115,22799.0
2024-09-17 11:50:00,89.2,89.21,89.15,89.18,9631.0,87.0212,87.031,86.9725,87.0017,9631.0
2024-09-17 11:55:00,89.18,89.2,89.18,89.19,6015.0,87.0017,87.0212,87.0017,87.0115,6015.0
2024-09-17 12:00:00,89.18,89.19,89.14,89.15,10428.0,87.0017,87.0115,86.9627,86.9725,10428.0
2024-09-17 12:05:00,89.15,89.19,89.15,89.18,19221.0,86.9725,87.0115,86.9725,87.0017,19221.0
2024-09-17 12:10:00,89.18,89.18,89.11,89.17,14378.0,87.0017,87.0017,86.9334,86.992,14378.0
2024-09-17 12:15:00,89.16,89.31,89.15,89.31,14312.0,86.9822,87.1286,86.9725,87.1286,14312.0
2024-09-17 12:20:00,89.31,89.43,89.27,89.4,16787.0,87.1286,87.2456,87.0895,87.2164,16787.0
2024-09-17 12:25:00,89.41,89.44,89.32,89.33,28199.0,87.2261,87.2554,87.1383,87.1481,28199.0
2024-09-17 12:30:00,89.33,89.33,89.25,89.28,8639.0,87.1481,87.1481,87.07,87.0993,8639.0
2024-09-17 12:35:00,89.3,89.33,89.28,89.31,8826.0,87.1188,87.1481,87.0993,87.1286,8826.0
2024-09-17 12:40:00,89.31,89.32,89.19,89.23,24702.0,87.1286,87.1383,87.0115,87.0505,24702.0
2024-09-17 12:45:00,89.24,89.27,89.19,89.22,29724.0,87.0603,87.0895,87.0115,87.0408,29724.0
2024-09-17 12:50:00,89.2,89.22,89.13,89.19,27446.0,87.0212,87.0408,86.953,87.0115,27446.0
2024-09-17 12:55:00,89.19,89.3,89.17,89.28,19374.0,87.0115,87.1188,86.992,87.0993,19374.0
2024-09-17 13:00:00,89.28,89.3,89.25,89.28,32810.0,87.0993,87.1188,87.07,87.0993,32810.0
2024-09-17 13:05:00,89.29,89.3,89.23,89.27,37000.0,87.1091,87.1188,87.0505,87.0895,37000.0
2024-09-17 13:10:00,89.26,89.31,89.25,89.3,7645.0,87.0798,87.1286,87.07,87.1188,7645.0
2024-09-17 13:15:00,89.31,89.37,89.31,89.33,8686.0,87.1286,87.1871,87.1286,87.1481,8686.0
2024-09-17 13:20:00,89.34,89.39,89.31,89.38,9598.0,87.1578,87.2066,87.1286,87.1969,9598.0
2024-09-17 13:25:00,89.38,89.38,89.35,89.37,5499.0,87.1969,87.1969,87.1676,87.1871,5499.0
2024-09-17 13:30:00,89.36,89.38,89.27,89.27,7662.0,87.1773,87.1969,87.0895,87.0895,7662.0
2024-09-17 13:35:00,89.26,89.38,89.25,89.37,15029.0,87.0798,87.1969,87.07,87.1871,15029.0
2024-09-17 13:40:00,89.36,89.39,89.33,89.38,6827.0,87.1773,87.2066,87.1481,87.1969,6827.0
2024-09-17 13:45:00,89.41,89.42,89.36,89.39,12327.0,87.2261,87.2359,87.1773,87.2066,12327.0
2024-09-17 13:50:00,89.39,89.44,89.35,89.37,6014.0,87.2066,87.2554,87.1676,87.1871,6014.0
2024-09-17 13:55:00,89.36,89.39,89.33,89.38,8086.0,87.1773,87.2066,87.1481,87.1969,8086.0
2024-09-17 14:00:00,89.39,89.4,89.35,89.38,5297.0,87.2066,87.2164,87.1676,87.1969,5297.0
2024-09-17 14:05:00,89.37,89.43,89.37,89.43,9025.0,87.1871,87.2456,87.1871,87.2456,9025.0
2024-09-17 14:10:00,89.44,89.51,89.43,89.45,13234.0,87.2554,87.3237,87.2456,87.2651,13234.0
2024-09-17 14:15:00,89.45,89.49,89.45,89.47,7031.0,87.2651,87.3042,87.2651,87.2847,7031.0
2024-09-17 14:20:00,89.48,89.48,89.38,89.39,13618.0,87.2944,87.2944,87.1969,87.2066,13618.0
2024-09-17 14:25:00,89.4,89.4,89.35,89.38,6852.0,87.2164,87.2164,87.1676,87.1969,6852.0
2024-09-17 14:30:00,89.38,89.43,89.37,89.41,5595.0,87.1969,87.2456,87.1871,87.2261,5595.0
2024-09-17 14:35:00,89.41,89.45,89.4,89.44,10781.0,87.2261,87.2651,87.2164,87.2554,10781.0
2024-09-17 14:40:00,89.44,89.45,89.41,89.42,10332.0,87.2554,87.2651,87.2261,87.2359,10332.0
2024-09-17 14:45:00,89.42,89.42,89.25,89.28,11955.0,87.2359,87.2359,87.07,87.0993,11955.0
2024-09-17 14:50:00,89.28,89.29,89.23,89.25,8824.0,87.0993,87.1091,87.0505,87.07,8824.0
2024-09-17 14:55:00,89.26,89.3,89.25,89.28,8462.0,87.0798,87.1188,87.07,87.0993,8462.0
2024-09-17 15:00:00,89.29,89.32,89.27,89.3,8729.0,87.1091,87.1383,87.0895,87.1188,8729.0
2024-09-17 15:05:00,89.29,89.29,89.2,89.22,12700.0,87.1091,87.1091,87.0212,87.0408,12700.0
2024-09-17 15:10:00,89.22,89.32,89.21,89.32,20416.0,87.0408,87.1383,87.031,87.1383,20416.0
2024-09-17 15:15:00,89.31,89.32,89.27,89.28,12427.0,87.1286,87.1383,87.0895,87.0993,12427.0
2024-09-17 15:20:00,89.28,89.31,89.26,89.31,78763.0,87.0993,87.1286,87.0798,87.1286,78763.0
2024-09-17 15:25:00,89.31,89.31,89.22,89.3,19175.0,87.1286,87.1286,87.0408,87.1188,19175.0
2024-09-17 15:30:00,89.3,89.35,89.29,89.31,14931.0,87.1188,87.1676,87.1091,87.1286,14931.0
2024-09-17 15:35:00,89.31,89.35,89.28,89.34,17984.0,87.1286,87.1676,87.0993,87.1578,17984.0
2024-09-17 15:40:00,89.34,89.48,89.34,89.43,44412.0,87.1578,87.2944,87.1578,87.2456,44412.0
2024-09-17 15:45:00,89.44,89.51,89.43,89.5,58640.0,87.2554,87.3237,87.2456,87.3139,58640.0
2024-09-17 15:50:00,89.5,89.54,89.45,89.52,92315.0,87.3139,87.3529,87.2651,87.3334,92315.0
2024-09-17 15:55:00,89.53,89.66,89.52,89.65,199803.0,87.3432,87.47,87.3334,87.4603,199803.0
2024-09-18 09:30:00,89.53,89.64,89.33,89.39,60930.0,87.3432,87.4505,87.1481,87.2066,60930.0
2024-09-18 09:35:00,89.37,89.52,89.33,89.51,37978.0,87.1871,87.3334,87.1481,87.3237,37978.0
2024-09-18 09:40:00,89.51,89.6,89.5,89.52,11277.0,87.3237,87.4115,87.3139,87.3334,11277.0
2024-09-18 09:45:00,89.53,89.6,89.4,89.42,44008.0,87.3432,87.4115,87.2164,87.2359,44008.0
2024-09-18 09:50:00,89.42,89.43,89.28,89.29,60461.0,87.2359,87.2456,87.0993,87.1091,60461.0
2024-09-18 09:55:00,89.29,89.3,89.18,89.26,19518.0,87.1091,87.1188,87.0017,87.0798,19518.0
2024-09-18 10:00:00,89.27,89.45,89.26,89.43,51744.0,87.0895,87.2651,87.0798,87.2456,51744.0
2024-09-18 10:05:00,89.42,89.6,89.36,89.58,33623.0,87.2359,87.4115,87.1773,87.392,33623.0
2024-09-18 10:10:00,89.57,89.57,89.38,89.39,20245.0,87.3822,87.3822,87.1969,87.2066,20245.0
2024-09-18 10:15:00,89.39,89.49,89.37,89.44,38036.0,87.2066,87.3042,87.1871,87.2554,38036.0
2024-09-18 10:20:00,89.44,89.53,89.42,89.53,22353.0,87.2554,87.3432,87.2359,87.3432,22353.0
2024-09-18 10:25:00,89.54,89.61,89.47,89.55,14259.0,87.3529,87.4212,87.2847,87.3627,14259.0
2024-09-18 10:30:00,89.53,89.56,89.41,89.54,18134.0,87.3432,87.3725,87.2261,87.3529,18134.0
2024-09-18 10:35:00,89.55,89.59,89.49,89.51,11882.0,87.3627,87.4017,87.3042,87.3237,11882.0
2024-09-18 10:40:00,89.5,89.56,89.48,89.52,7387.0,87.3139,87.3725,87.2944,87.3334,7387.0
2024-09-18 10:45:00,89.52,89.52,89.46,89.5,10414.0,87.3334,87.3334,87.2749,87.3139,10414.0
2024-09-18 10:50:00,89.51,89.53,89.47,89.5,7696.0,87.3237,87.3432,87.2847,87.3139,7696.0
2024-09-18 10:55:00,89.5,89.54,89.43,89.45,8606.0,87.3139,87.3529,87.2456,87.2651,8606.0
2024-09-18 11:00:00,89.45,89.52,89.44,89.52,9565.0,87.2651,87.3334,87.2554,87.3334,9565.0
2024-09-18 11:05:00,89.52,89.54,89.48,89.53,6408.0,87.3334,87.3529,87.2944,87.3432,6408.0
2024-09-18 11:10:00,89.53,89.57,89.48,89.55,36763.0,87.3432,87.3822,87.2944,87.3627,36763.0
2024-09-18 11:15:00,89.53,89.57,89.49,89.55,5988.0,87.3432,87.3822,87.3042,87.3627,5988.0
2024-09-18 11:20:00,89.56,89.62,89.56,89.58,8979.0,87.3725,87.431,87.3725,87.392,8979.0
2024-09-18 11:25:00,89.58,89.59,89.5,89.5,9151.0,87.392,87.4017,87.3139,87.3139,9151.0
2024-09-18 11:30:00,89.5,89.5,89.36,89.45,14689.0,87.3139,87.3139,87.1773,87.2651,14689.0
2024-09-18 11:35:00,89.44,89.49,89.39,89.45,4769.0,87.2554,87.3042,87.2066,87.2651,4769.0
2024-09-18 11:40:00,89.45,89.49,89.45,89.46,5909.0,87.2651,87.3042,87.2651,87.2749,5909.0
2024-09-18 11:45:00,89.44,89.46,89.34,89.45,14392.0,87.2554,87.2749,87.1578,87.2651,14392.0
2024-09-18 11:50:00,89.45,89.48,89.41,89.43,10895.0,87.2651,87.2944,87.2261,87.2456,10895.0
2024-09-18 11:55:00,89.42,89.49,89.41,89.45,9195.0,87.2359,87.3042,87.2261,87.2651,9195.0
2024-09-18 12:00:00,89.45,89.49,89.39,89.41,10407.0,87.2651,87.3042,87.2066,87.2261,10407.0
2024-09-18 12:05:00,89.41,89.44,89.39,89.41,14707.0,87.2261,87.2554,87.2066,87.2261,14707.0
2024-09-18 12:10:00,89.4,89.42,89.33,89.41,12372.0,87.2164,87.2359,87.1481,87.2261,12372.0
2024-09-18 12:15:00,89.39,89.44,89.39,89.44,5414.0,87.2066,87.2554,87.2066,87.2554,5414.0
2024-09-18 12:20:00,89.45,89.46,89.4,89.41,9019.0,87.2651,87.2749,87.2164,87.2261,9019.0
2024-09-18 12:25:00,89.42,89.5,89.42,89.5,4477.0,87.2359,87.3139,87.2359,87.3139,4477.0
2024-09-18 12:30:00,89.5,89.53,89.49,89.51,4665.0,87.3139,87.3432,87.3042,87.3237,4665.0
2024-09-18 12:35:00,89.51,89.55,89.5,89.52,5315.0,87.3237,87.3627,87.3139,87.3334,5315.0
2024-09-18 12:40:00,89.51,89.58,89.51,89.58,10614.0,87.3237,87.392,87.3237,87.392,10614.0
2024-09-18 12:45:00,89.57,89.6,89.57,89.59,6929.0,87.3822,87.4115,87.3822,87.4017,6929.0
2024-09-18 12:50:00,89.61,89.63,89.58,89.62,12260.0,87.4212,87.4407,87.392,87.431,12260.0
2024-09-18 12:55:00,89.61,89.62,89.54,89.58,11871.0,87.4212,87.431,87.3529,87.392,11871.0
2024-09-18 13:00:00,89.58,89.63,89.57,89.6,9572.0,87.392,87.4407,87.3822,87.4115,9572.0
2024-09-18 13:05:00,89.6,89.61,89.55,89.57,10017.0,87.4115,87.4212,87.3627,87.3822,10017.0
2024-09-18 13:10:00,89.57,89.58,89.53,89.57,6521.0,87.3822,87.392,87.3432,87.3822,6521.0
2024-09-18 13:15:00,89.56,89.63,89.56,89.6,8881.0,87.3725,87.4407,87.3725,87.4115,8881.0
2024-09-18 13:20:00,89.61,89.61,89.53,89.53,8706.0,87.4212,87.4212,87.3432,87.3432,8706.0
2024-09-18 13:25:00,89.52,89.58,89.52,89.56,8609.0,87.3334,87.392,87.3334,87.3725,8609.0
2024-09-18 13:30:00,89.56,89.59,89.54,89.55,16544.0,87.3725,87.4017,87.3529,87.3627,16544.0
2024-09-18 13:35:00,89.55,89.57,89.5,89.55,14059.0,87.3627,87.3822,87.3139,87.3627,14059.0
2024-09-18 13:40:00,89.55,89.55,89.5,89.53,9691.0,87.3627,87.3627,87.3139,87.3432,9691.0
2024-09-18 13:45:00,89.52,89.54,89.49,89.5,15340.0,87.3334,87.3529,87.3042,87.3139,15340.0
2024-09-18 13:50:00,89.49,89.51,89.42,89.43,10931.0,87.3042,87.3237,87.2359,87.2456,10931.0
2024-09-18 13:55:00,89.43,89.43,89.32,89.37,13327.0,87.2456,87.2456,87.1383,87.1871,13327.0
2024-09-18 14:00:00,89.35,89.75,89.29,89.36,62767.0,87.1676,87.5578,87.1091,87.1773,62767.0
2024-09-18 14:05:00,89.36,89.45,89.35,89.37,22682.0,87.1773,87.2651,87.1676,87.1871,22682.0
2024-09-18 14:10:00,89.37,89.44,89.32,89.43,27810.0,87.1871,87.2554,87.1383,87.2456,27810.0
2024-09-18 14:15:00,89.46,89.49,89.38,89.43,19421.0,87.2749,87.3042,87.1969,87.2456,19421.0
2024-09-18 14:20:00,89.41,89.43,89.14,89.16,84861.0,87.2261,87.2456,86.9627,86.9822,84861.0
2024-09-18 14:25:00,89.15,89.15,88.84,88.86,54084.0,86.9725,86.9725,86.67,86.6896,54084.0
2024-09-18 14:30:00,88.85,88.9,88.71,88.71,91874.0,86.6798,86.7286,86.5432,86.5432,91874.0
2024-09-18 14:35:00,88.72,88.74,88.53,88.65,49746.0,86.553,86.5725,86.3676,86.4847,49746.0
2024-09-18 14:40:00,88.66,88.68,88.5,88.58,52961.0,86.4944,86.514,86.3383,86.4164,52961.0
2024-09-18 14:45:00,88.56,88.85,88.56,88.84,66515.0,86.3969,86.6798,86.3969,86.67,66515.0
2024-09-18 14:50:00,88.83,88.84,88.71,88.73,20934.0,86.6603,86.67,86.5432,86.5627,20934.0
2024-09-18 14:55:00,88.73,88.79,88.52,88.52,26150.0,86.5627,86.6213,86.3579,86.3579,26150.0
2024-09-18 15:00:00,88.52,88.63,88.47,88.61,78832.0,86.3579,86.4652,86.3091,86.4457,78832.0
2024-09-18 15:05:00,88.61,88.99,88.61,88.95,19266.0,86.4457,86.8164,86.4457,86.7774,19266.0
2024-09-18 15:10:00,88.96,89.13,88.94,89.07,25924.0,86.7871,86.953,86.7676,86.8944,25924.0
2024-09-18 15:15:00,89.09,89.15,88.96,88.98,38086.0,86.9139,86.9725,86.7871,86.8066,38086.0
2024-09-18 15:20:00,88.97,89.0,88.82,88.99,34051.0,86.7969,86.8261,86.6505,86.8164,34051.0
2024-09-18 15:25:00,89.01,89.09,88.98,89.03,29806.0,86.8359,86.9139,86.8066,86.8554,29806.0
2024-09-18 15:30:00,89.04,89.05,88.87,88.92,41378.0,86.8652,86.8749,86.6993,86.7481,41378.0
2024-09-18 15:35:00,88.92,89.02,88.9,89.01,41640.0,86.7481,86.8456,86.7286,86.8359,41640.0
2024-09-18 15:40:00,89.0,89.01,88.8,88.84,57244.0,86.8261,86.8359,86.631,86.67,57244.0
2024-09-18 15:45:00,88.83,88.87,88.68,88.68,58209.0,86.6603,86.6993,86.514,86.514,58209.0
2024-09-18 15:50:00,88.69,88.94,88.67,88.87,63047.0,86.5237,86.7676,86.5042,86.6993,63047.0
2024-09-18 15:55:00,88.87,89.1,88.87,89.05,272743.0,86.6993,86.9237,86.6993,86.8749,272743.0
2024-09-19 09:30:00,88.65,88.65,88.25,88.27,186463.0,86.4847,86.4847,86.0945,86.114,186463.0
2024-09-19 09:35:00,88.31,88.42,88.0,88.12,150897.0,86.153,86.2603,85.8506,85.9676,150897.0
2024-09-19 09:40:00,88.1,88.21,88.04,88.21,98592.0,85.9481,86.0554,85.8896,86.0554,98592.0
2024-09-19 09:45:00,88.19,88.5,88.13,88.5,35539.0,86.0359,86.3383,85.9774,86.3383,35539.0
2024-09-19 09:50:00,88.5,88.66,88.48,88.52,32585.0,86.3383,86.4944,86.3188,86.3579,32585.0
2024-09-19 09:55:00,88.48,88.66,88.45,88.66,13543.0,86.3188,86.4944,86.2896,86.4944,13543.0
2024-09-19 10:00:00,88.66,88.76,88.56,88.56,30505.0,86.4944,86.592,86.3969,86.3969,30505.0
2024-09-19 10:05:00,88.61,88.65,88.41,88.42,21138.0,86.4457,86.4847,86.2505,86.2603,21138.0
2024-09-19 10:10:00,88.42,88.49,88.33,88.37,43966.0,86.2603,86.3286,86.1725,86.2115,43966.0
2024-09-19 10:15:00,88.36,88.37,88.21,88.27,26658.0,86.2018,86.2115,86.0554,86.114,26658.0
2024-09-19 10:20:00,88.27,88.28,88.13,88.14,24526.0,86.114,86.1237,85.9774,85.9871,24526.0
2024-09-19 10:25:00,88.15,88.3,88.1,88.29,26979.0,85.9969,86.1432,85.9481,86.1335,26979.0
2024-09-19 10:30:00,88.3,88.36,88.22,88.32,18664.0,86.1432,86.2018,86.0652,86.1627,18664.0
2024-09-19 10:35:00,88.31,88.4,88.3,88.4,27639.0,86.153,86.2408,86.1432,86.2408,27639.0
2024-09-19 10:40:00,88.39,88.58,88.39,88.56,10301.0,86.231,86.4164,86.231,86.3969,10301.0
2024-09-19 10:45:00,88.55,88.62,88.51,88.61,9675.0,86.3871,86.4554,86.3481,86.4457,9675.0
2024-09-19 10:50:00,88.61,88.69,88.58,88.63,11990.0,86.4457,86.5237,86.4164,86.4652,11990.0
2024-09-19 10:55:00,88.64,88.72,88.61,88.7,15348.0,86.4749,86.553,86.4457,86.5335,15348.0
2024-09-19 11:00:00,88.73,88.74,88.63,88.67,17918.0,86.5627,86.5725,86.4652,86.5042,17918.0
2024-09-19 11:05:00,88.66,88.66,88.48,88.52,12611.0,86.4944,86.4944,86.3188,86.3579,12611.0
2024-09-19 11:10:00,88.52,88.57,88.47,88.48,27210.0,86.3579,86.4066,86.3091,86.3188,27210.0
2024-09-19 11:15:00,88.46,88.58,88.46,88.57,12764.0,86.2993,86.4164,86.2993,86.4066,12764.0
2024-09-19 11:20:00,88.57,88.58,88.48,88.53,50896.0,86.4066,86.4164,86.3188,86.3676,50896.0
2024-09-19 11:25:00,88.54,88.54,88.45,88.49,52839.0,86.3774,86.3774,86.2896,86.3286,52839.0
2024-09-19 11:30:00,88.48,88.5,88.3,88.31,24660.0,86.3188,86.3383,86.1432,86.153,24660.0
2024-09-19 11:35:00,88.33,88.37,88.27,88.27,23288.0,86.1725,86.2115,86.114,86.114,23288.0
2024-09-19 11:40:00,88.27,88.36,88.18,88.36,32036.0,86.114,86.2018,86.0262,86.2018,32036.0
2024-09-19 11:45:00,88.35,88.45,88.35,88.38,28970.0,86.192,86.2896,86.192,86.2213,28970.0
2024-09-19 11:50:00,88.39,88.44,88.35,88.38,30404.0,86.231,86.2798,86.192,86.2213,30404.0
2024-09-19 11:55:00,88.39,88.51,88.37,88.51,17137.0,86.231,86.3481,86.2115,86.3481,17137.0
2024-09-19 12:00:00,88.52,88.63,88.52,88.63,71110.0,86.3579,86.4652,86.3579,86.4652,71110.0
2024-09-19 12:05:00,88.63,88.67,88.59,88.6,19134.0,86.4652,86.5042,86.4261,86.4359,19134.0
2024-09-19 12:10:00,88.6,88.7,88.58,88.65,37642.0,86.4359,86.5335,86.4164,86.4847,37642.0
2024-09-19 12:15:00,88.66,88.7,88.64,88.7,10350.0,86.4944,86.5335,86.4749,86.5335,10350.0
2024-09-19 12:20:00,88.7,88.71,88.55,88.65,25860.0,86.5335,86.5432,86.3871,86.4847,25860.0
2024-09-19 12:25:00,88.65,88.72,88.64,88.7,48838.0,86.4847,86.553,86.4749,86.5335,48838.0
2024-09-19 12:30:00,88.7,88.76,88.5,88.54,81773.0,86.5335,86.592,86.3383,86.3774,81773.0
2024-09-19 12:35:00,88.53,88.54,88.47,88.5,7509.0,86.3676,86.3774,86.3091,86.3383,7509.0
2024-09-19 12:40:00,88.5,88.6,88.49,88.56,9118.0,86.3383,86.4359,86.3286,86.3969,9118.0
2024-09-19 12:45:00,88.56,88.66,88.55,88.61,11269.0,86.3969,86.4944,86.3871,86.4457,11269.0
2024-09-19 12:50:00,88.62,88.65,88.58,88.59,10166.0,86.4554,86.4847,86.4164,86.4261,10166.0
2024-09-19 12:55:00,88.59,88.59,88.49,88.5,8078.0,86.4261,86.4261,86.3286,86.3383,8078.0
2024-09-19 13:00:00,88.5,88.56,88.5,88.52,6069.0,86.3383,86.3969,86.3383,86.3579,6069.0
2024-09-19 13:05:00,88.53,88.57,88.52,88.56,11034.0,86.3676,86.4066,86.3579,86.3969,11034.0
2024-09-19 13:10:00,88.57,88.65,88.55,88.64,11288.0,86.4066,86.4847,86.3871,86.4749,11288.0
2024-09-19 13:15:00,88.65,88.69,88.65,88.67,9383.0,86.4847,86.5237,86.4847,86.5042,9383.0
2024-09-19 13:20:00,88.67,88.7,88.65,88.7,10411.0,86.5042,86.5335,86.4847,86.5335,10411.0
2024-09-19 13:25:00,88.71,88.75,88.71,88.74,10611.0,86.5432,86.5822,86.5432,86.5725,10611.0
2024-09-19 13:30:00,88.75,88.85,88.74,88.82,25270.0,86.5822,86.6798,86.5725,86.6505,25270.0
2024-09-19 13:35:00,88.83,88.83,88.77,88.82,30102.0,86.6603,86.6603,86.6018,86.6505,30102.0
2024-09-19 13:40:00,88.84,88.84,88.79,88.84,155675.0,86.67,86.67,86.6213,86.67,155675.0
2024-09-19 13:45:00,88.84,88.87,88.75,88.75,223588.0,86.67,86.6993,86.5822,86.5822,223588.0
2024-09-19 13:50:00,88.74,88.82,88.72,88.81,17801.0,86.5725,86.6505,86.553,86.6408,17801.0
2024-09-19 13:55:00,88.81,88.85,88.78,88.79,20523.0,86.6408,86.6798,86.6115,86.6213,20523.0
2024-09-19 14:00:00,88.79,88.85,88.78,88.84,11069.0,86.6213,86.6798,86.6115,86.67,11069.0
2024-09-19 14:05:00,88.84,88.87,88.83,88.86,22483.0,86.67,86.6993,86.6603,86.6896,22483.0
2024-09-19 14:10:00,88.86,88.88,88.7,88.73,121883.0,86.6896,86.7091,86.5335,86.5627,121883.0
2024-09-19 14:15:00,88.73,88.78,88.63,88.76,30340.0,86.5627,86.6115,86.4652,86.592,30340.0
2024-09-19 14:20:00,88.76,88.78,88.7,88.71,58250.0,86.592,86.6115,86.5335,86.5432,58250.0
2024-09-19 14:25:00,88.7,88.74,88.68,88.71,22612.0,86.5335,86.5725,86.514,86.5432,22612.0
2024-09-19 14:30:00,88.72,88.78,88.69,88.76,19553.0,86.553,86.6115,86.5237,86.592,19553.0
2024-09-19 14:35:00,88.76,88.8,88.74,88.8,11993.0,86.592,86.631,86.5725,86.631,11993.0
2024-09-19 14:40:00,88.79,88.83,88.78,88.83,13523.0,86.6213,86.6603,86.6115,86.6603,13523.0
2024-09-19 14:45:00,88.83,88.83,88.75,88.75,18663.0,86.6603,86.6603,86.5822,86.5822,18663.0
2024-09-19 14:50:00,88.75,88.77,88.7,88.73,12695.0,86.5822,86.6018,86.5335,86.5627,12695.0
2024-09-19 14:55:00,88.73,88.76,88.69,88.73,21212.0,86.5627,86.592,86.5237,86.5627,21212.0
2024-09-19 15:00:00,88.73,88.82,88.72,88.8,61382.0,86.5627,86.6505,86.553,86.631,61382.0
2024-09-19 15:05:00,88.8,88.85,88.77,88.81,33274.0,86.631,86.6798,86.6018,86.6408,33274.0
2024-09-19 15:10:00,88.81,88.83,88.79,88.81,19304.0,86.6408,86.6603,86.6213,86.6408,19304.0
2024-09-19 15:15:00,88.81,88.85,88.78,88.83,25590.0,86.6408,86.6798,86.6115,86.6603,25590.0
2024-09-19 15:20:00,88.84,88.84,88.7,88.76,25499.0,86.67,86.67,86.5335,86.592,25499.0
2024-09-19 15:25:00,88.76,88.76,88.66,88.73,25558.0,86.592,86.592,86.4944,86.5627,25558.0
2024-09-19 15:30:00,88.73,88.77,88.69,88.72,51304.0,86.5627,86.6018,86.5237,86.553,51304.0
2024-09-19 15:35:00,88.72,88.76,88.61,88.7,80072.0,86.553,86.592,86.4457,86.5335,80072.0
2024-09-19 15:40:00,88.69,88.81,88.67,88.81,88604.0,86.5237,86.6408,86.5042,86.6408,88604.0
2024-09-19 15:45:00,88.81,88.9,88.74,88.9,93465.0,86.6408,86.7286,86.5725,86.7286,93465.0
2024-09-19 15:50:00,88.9,88.97,88.76,88.94,243995.0,86.7286,86.7969,86.592,86.7676,243995.0
2024-09-19 15:55:00,88.95,89.01,88.8,88.88,746765.0,86.7774,86.8359,86.631,86.7091,746765.0
2024-09-20 09:30:00,90.12,90.14,89.2,89.26,1997063.0,87.9188,87.9383,87.0212,87.0798,1997063.0
2024-09-20 09:35:00,89.26,89.35,89.05,89.33,57473.0,87.0798,87.1676,86.8749,87.1481,57473.0
2024-09-20 09:40:00,89.33,89.43,89.18,89.39,20826.0,87.1481,87.2456,87.0017,87.2066,20826.0
2024-09-20 09:45:00,89.38,89.38,89.01,89.17,26744.0,87.1969,87.1969,86.8359,86.992,26744.0
2024-09-20 09:50:00,89.15,89.15,88.8,88.89,30475.0,86.9725,86.9725,86.631,86.7188,30475.0
2024-09-20 09:55:00,88.87,88.89,88.57,88.64,23806.0,86.6993,86.7188,86.4066,86.4749,23806.0
2024-09-20 10:00:00,88.64,88.73,88.52,88.53,31430.0,86.4749,86.5627,86.3579,86.3676,31430.0
2024-09-20 10:05:00,88.52,88.69,88.47,88.66,41556.0,86.3579,86.5237,86.3091,86.4944,41556.0
2024-09-20 10:10:00,88.69,88.78,88.65,88.76,20742.0,86.5237,86.6115,86.4847,86.592,20742.0
2024-09-20 10:15:00,88.74,88.87,88.71,88.76,19234.0,86.5725,86.6993,86.5432,86.592,19234.0
2024-09-20 10:20:00,88.77,88.95,88.77,88.9,15390.0,86.6018,86.7774,86.6018,86.7286,15390.0
2024-09-20 10:25:00,88.89,88.91,88.8,88.91,15205.0,86.7188,86.7383,86.631,86.7383,15205.0
2024-09-20 10:30:00,88.93,89.07,88.91,89.06,26044.0,86.7578,86.8944,86.7383,86.8847,26044.0
2024-09-20 10:35:00,89.05,89.15,89.05,89.14,34893.0,86.8749,86.9725,86.8749,86.9627,34893.0
2024-09-20 10:40:00,89.13,89.23,89.03,89.05,35689.0,86.953,87.0505,86.8554,86.8749,35689.0
2024-09-20 10:45:00,89.05,89.23,89.05,89.22,80358.0,86.8749,87.0505,86.8749,87.0408,80358.0
2024-09-20 10:50:00,89.22,89.23,89.1,89.15,13907.0,87.0408,87.0505,86.9237,86.9725,13907.0
2024-09-20 10:55:00,89.16,89.18,89.0,89.03,23431.0,86.9822,87.0017,86.8261,86.8554,23431.0
2024-09-20 11:00:00,89.04,89.07,88.89,88.95,173396.0,86.8652,86.8944,86.7188,86.7774,173396.0
2024-09-20 11:05:00,88.96,89.07,88.9,89.05,14320.0,86.7871,86.8944,86.7286,86.8749,14320.0
2024-09-20 11:10:00,89.03,89.07,88.98,89.04,14681.0,86.8554,86.8944,86.8066,86.8652,14681.0
2024-09-20 11:15:00,89.02,89.04,88.96,88.99,15174.0,86.8456,86.8652,86.7871,86.8164,15174.0
2024-09-20 11:20:00,88.99,89.0,88.88,88.9,10292.0,86.8164,86.8261,86.7091,86.7286,10292.0
2024-09-20 11:25:00,88.91,88.96,88.89,88.95,24745.0,86.7383,86.7871,86.7188,86.7774,24745.0
2024-09-20 11:30:00,88.95,88.96,88.89,88.9,12106.0,86.7774,86.7871,86.7188,86.7286,12106.0
2024-09-20 11:35:00,88.9,88.92,88.78,88.9,20533.0,86.7286,86.7481,86.6115,86.7286,20533.0
2024-09-20 11:40:00,88.9,88.96,88.87,88.94,26598.0,86.7286,86.7871,86.6993,86.7676,26598.0
2024-09-20 11:45:00,88.93,88.97,88.89,88.96,10865.0,86.7578,86.7969,86.7188,86.7871,10865.0
2024-09-20 11:50:00,88.95,88.97,88.88,88.89,15952.0,86.7774,86.7969,86.7091,86.7188,15952.0
2024-09-20 11:55:00,88.89,88.92,88.83,88.9,24682.0,86.7188,86.7481,86.6603,86.7286,24682.0
2024-09-20 12:00:00,88.92,88.97,88.89,88.94,8105.0,86.7481,86.7969,86.7188,86.7676,8105.0
2024-09-20 12:05:00,88.93,88.93,88.87,88.9,24359.0,86.7578,86.7578,86.6993,86.7286,24359.0
2024-09-20 12:10:00,88.9,88.95,88.88,88.92,14610.0,86.7286,86.7774,86.7091,86.7481,14610.0
2024-09-20 12:15:00,88.92,88.95,88.91,88.95,11414.0,86.7481,86.7774,86.7383,86.7774,11414.0
2024-09-20 12:20:00,88.96,89.03,88.95,89.02,21060.0,86.7871,86.8554,86.7774,86.8456,21060.0
2024-09-20 12:25:00,89.02,89.1,89.01,89.06,17533.0,86.8456,86.9237,86.8359,86.8847,17533.0
2024-09-20 12:30:00,89.06,89.06,88.99,89.03,44458.0,86.8847,86.8847,86.8164,86.8554,44458.0
2024-09-20 12:35:00,89.03,89.1,88.99,89.06,41830.0,86.8554,86.9237,86.8164,86.8847,41830.0
2024-09-20 12:40:00,89.07,89.11,89.02,89.09,49161.0,86.8944,86.9334,86.8456,86.9139,49161.0
2024-09-20 12:45:00,89.09,89.18,89.08,89.13,11534.0,86.9139,87.0017,86.9042,86.953,11534.0
2024-09-20 12:50:00,89.14,89.2,89.13,89.18,11168.0,86.9627,87.0212,86.953,87.0017,11168.0
2024-09-20 12:55:00,89.18,89.21,89.17,89.18,15850.0,87.0017,87.031,86.992,87.0017,15850.0
2024-09-20 13:00:00,89.19,89.36,89.18,89.33,56044.0,87.0115,87.1773,87.0017,87.1481,56044.0
2024-09-20 13:05:00,89.33,89.4,89.32,89.39,117563.0,87.1481,87.2164,87.1383,87.2066,117563.0
2024-09-20 13:10:00,89.4,89.49,89.38,89.45,13057.0,87.2164,87.3042,87.1969,87.2651,13057.0
2024-09-20 13:15:00,89.47,89.47,89.37,89.39,8205.0,87.2847,87.2847,87.1871,87.2066,8205.0
2024-09-20 13:20:00,89.37,89.39,89.28,89.37,8412.0,87.1871,87.2066,87.0993,87.1871,8412.0
2024-09-20 13:25:00,89.36,89.43,89.33,89.43,9750.0,87.1773,87.2456,87.1481,87.2456,9750.0
2024-09-20 13:30:00,89.42,89.45,89.38,89.39,10904.0,87.2359,87.2651,87.1969,87.2066,10904.0
2024-09-20 13:35:00,89.38,89.38,89.28,89.29,8843.0,87.1969,87.1969,87.0993,87.1091,8843.0
2024-09-20 13:40:00,89.3,89.41,89.28,89.37,11318.0,87.1188,87.2261,87.0993,87.1871,11318.0
2024-09-20 13:45:00,89.36,89.46,89.34,89.44,15920.0,87.1773,87.2749,87.1578,87.2554,15920.0
2024-09-20 13:50:00,89.46,89.49,89.43,89.49,8876.0,87.2749,87.3042,87.2456,87.3042,8876.0
2024-09-20 13:55:00,89.49,89.53,89.48,89.52,28424.0,87.3042,87.3432,87.2944,87.3334,28424.0
2024-09-20 14:00:00,89.51,89.6,89.47,89.58,36390.0,87.3237,87.4115,87.2847,87.392,36390.0
2024-09-20 14:05:00,89.58,89.58,89.39,89.4,24682.0,87.392,87.392,87.2066,87.2164,24682.0
2024-09-20 14:10:00,89.41,89.46,89.4,89.43,23314.0,87.2261,87.2749,87.2164,87.2456,23314.0
2024-09-20 14:15:00,89.43,89.45,89.35,89.35,22432.0,87.2456,87.2651,87.1676,87.1676,22432.0
2024-09-20 14:20:00,89.34,89.42,89.34,89.4,12598.0,87.1578,87.2359,87.1578,87.2164,12598.0
2024-09-20 14:25:00,89.4,89.41,89.3,89.31,15105.0,87.2164,87.2261,87.1188,87.1286,15105.0
2024-09-20 14:30:00,89.32,89.43,89.31,89.39,17025.0,87.1383,87.2456,87.1286,87.2066,17025.0
2024-09-20 14:35:00,89.39,89.39,89.3,89.34,14699.0,87.2066,87.2066,87.1188,87.1578,14699.0
2024-09-20 14:40:00,89.34,89.38,89.3,89.38,25577.0,87.1578,87.1969,87.1188,87.1969,25577.0
2024-09-20 14:45:00,89.38,89.44,89.38,89.39,37056.0,87.1969,87.2554,87.1969,87.2066,37056.0
2024-09-20 14:50:00,89.4,89.5,89.39,89.48,21000.0,87.2164,87.3139,87.2066,87.2944,21000.0
2024-09-20 14:55:00,89.47,89.5,89.42,89.42,13930.0,87.2847,87.3139,87.2359,87.2359,13930.0
2024-09-20 15:00:00,89.43,89.47,89.41,89.46,23742.0,87.2456,87.2847,87.2261,87.2749,23742.0
2024-09-20 15:05:00,89.47,89.48,89.34,89.4,32914.0,87.2847,87.2944,87.1578,87.2164,32914.0
2024-09-20 15:10:00,89.4,89.42,89.34,89.37,37183.0,87.2164,87.2359,87.1578,87.1871,37183.0
2024-09-20 15:15:00,89.37,89.4,89.31,89.4,43908.0,87.1871,87.2164,87.1286,87.2164,43908.0
2024-09-20 15:20:00,89.39,89.47,89.38,89.44,35009.0,87.2066,87.2847,87.1969,87.2554,35009.0
2024-09-20 15:25:00,89.43,89.44,89.38,89.38,36987.0,87.2456,87.2554,87.1969,87.1969,36987.0
2024-09-20 15:30:00,89.38,89.39,89.21,89.23,59459.0,87.1969,87.2066,87.031,87.0505,59459.0
2024-09-20 15:35:00,89.22,89.27,89.14,89.22,47519.0,87.0408,87.0895,86.9627,87.0408,47519.0
2024-09-20 15:40:00,89.21,89.36,89.2,89.36,51863.0,87.031,87.1773,87.0212,87.1773,51863.0
2024-09-20 15:45:00,89.35,89.43,89.21,89.22,82389.0,87.1676,87.2456,87.031,87.0408,82389.0
2024-09-20 15:50:00,89.22,89.51,89.21,89.48,129240.0,87.0408,87.3237,87.031,87.2944,129240.0
2024-09-20 15:55:00,89.49,89.72,89.46,89.67,499085.0,87.3042,87.5285,87.2749,87.4798,499085.0
2024-09-23 09:30:00,89.85,90.0,89.61,89.79,76827.0,87.6554,87.8017,87.4212,87.5968,76827.0
2024-09-23 09:35:00,89.7,89.72,89.58,89.7,12835.0,87.509,87.5285,87.392,87.509,12835.0
2024-09-23 09:40:00,89.7,89.8,89.66,89.69,10795.0,87.509,87.6066,87.47,87.4993,10795.0
2024-09-23 09:45:00,89.66,89.84,89.53,89.62,21000.0,87.47,87.6456,87.3432,87.431,21000.0
2024-09-23 09:50:00,89.66,89.83,89.62,89.81,79815.0,87.47,87.6359,87.431,87.6163,79815.0
2024-09-23 09:55:00,89.82,89.85,89.78,89.8,65327.0,87.6261,87.6554,87.5871,87.6066,65327.0
2024-09-23 10:00:00,89.83,89.85,89.76,89.84,22262.0,87.6359,87.6554,87.5676,87.6456,22262.0
2024-09-23 10:05:00,89.83,89.85,89.71,89.72,18089.0,87.6359,87.6554,87.5188,87.5285,18089.0
2024-09-23 10:10:00,89.73,89.77,89.68,89.72,17236.0,87.5383,87.5773,87.4895,87.5285,17236.0
2024-09-23 10:15:00,89.71,89.91,89.71,89.9,18559.0,87.5188,87.7139,87.5188,87.7042,18559.0
2024-09-23 10:20:00,89.88,89.92,89.85,89.85,19431.0,87.6846,87.7237,87.6554,87.6554,19431.0
2024-09-23 10:25:00,89.85,89.92,89.85,89.88,18394.0,87.6554,87.7237,87.6554,87.6846,18394.0
2024-09-23 10:30:00,89.88,89.94,89.87,89.9,20547.0,87.6846,87.7432,87.6749,87.7042,20547.0
2024-09-23 10:35:00,89.9,89.98,89.84,89.98,13155.0,87.7042,87.7822,87.6456,87.7822,13155.0
2024-09-23 10:40:00,89.98,90.01,89.94,89.94,16458.0,87.7822,87.8115,87.7432,87.7432,16458.0
2024-09-23 10:45:00,89.93,89.97,89.87,89.87,140416.0,87.7334,87.7724,87.6749,87.6749,140416.0
2024-09-23 10:50:00,89.86,89.96,89.85,89.93,13715.0,87.6651,87.7627,87.6554,87.7334,13715.0
2024-09-23 10:55:00,89.93,90.07,89.93,90.06,15415.0,87.7334,87.87,87.7334,87.8602,15415.0
2024-09-23 11:00:00,90.05,90.15,90.05,90.15,14156.0,87.8505,87.948,87.8505,87.948,14156.0
2024-09-23 11:05:00,90.14,90.17,90.1,90.17,18691.0,87.9383,87.9676,87.8993,87.9676,18691.0
2024-09-23 11:10:00,90.16,90.19,90.14,90.16,16257.0,87.9578,87.9871,87.9383,87.9578,16257.0
2024-09-23 11:15:00,90.18,90.36,90.17,90.33,26297.0,87.9773,88.1529,87.9676,88.1236,26297.0
2024-09-23 11:20:00,90.32,90.35,90.32,90.34,16002.0,88.1139,88.1432,88.1139,88.1334,16002.0
2024-09-23 11:25:00,90.35,90.58,90.35,90.54,34144.0,88.1432,88.3675,88.1432,88.3285,34144.0
2024-09-23 11:30:00,90.54,90.55,90.35,90.42,12972.0,88.3285,88.3383,88.1432,88.2114,12972.0
2024-09-23 11:35:00,90.45,90.52,90.43,90.49,60267.0,88.2407,88.309,88.2212,88.2797,60267.0
2024-09-23 11:40:00,90.5,90.51,90.38,90.42,18059.0,88.2895,88.2993,88.1724,88.2114,18059.0
2024-09-23 11:45:00,90.41,90.41,90.34,90.34,9687.0,88.2017,88.2017,88.1334,88.1334,9687.0
2024-09-23 11:50:00,90.34,90.35,90.28,90.32,15523.0,88.1334,88.1432,88.0749,88.1139,15523.0
2024-09-23 11:55:00,90.33,90.37,90.3,90.37,18790.0,88.1236,88.1627,88.0944,88.1627,18790.0
2024-09-23 12:00:00,90.36,90.36,90.29,90.34,17232.0,88.1529,88.1529,88.0846,88.1334,17232.0
2024-09-23 12:05:00,90.35,90.44,90.34,90.4,18900.0,88.1432,88.231,88.1334,88.1919,18900.0
2024-09-23 12:10:00,90.42,90.51,90.42,90.49,8667.0,88.2114,88.2993,88.2114,88.2797,8667.0
2024-09-23 12:15:00,90.48,90.51,90.45,90.47,14301.0,88.27,88.2993,88.2407,88.2602,14301.0
2024-09-23 12:20:00,90.48,90.54,90.47,90.5,10020.0,88.27,88.3285,88.2602,88.2895,10020.0
2024-09-23 12:25:00,90.5,90.52,90.44,90.45,16269.0,88.2895,88.309,88.231,88.2407,16269.0
2024-09-23 12:30:00,90.46,90.49,90.39,90.39,13400.0,88.2505,88.2797,88.1822,88.1822,13400.0
2024-09-23 12:35:00,90.39,90.4,90.32,90.37,11430.0,88.1822,88.1919,88.1139,88.1627,11430.0
2024-09-23 12:40:00,90.35,90.35,90.25,90.28,10629.0,88.1432,88.1432,88.0456,88.0749,10629.0
2024-09-23 12:45:00,90.28,90.3,90.24,90.3,9808.0,88.0749,88.0944,88.0358,88.0944,9808.0
2024-09-23 12:50:00,90.31,90.35,90.31,90.34,6833.0,88.1041,88.1432,88.1041,88.1334,6833.0
2024-09-23 12:55:00,90.34,90.34,90.26,90.27,10483.0,88.1334,88.1334,88.0554,88.0651,10483.0
2024-09-23 13:00:00,90.26,90.3,90.25,90.28,8028.0,88.0554,88.0944,88.0456,88.0749,8028.0
2024-09-23 13:05:00,90.28,90.28,90.19,90.19,14112.0,88.0749,88.0749,87.9871,87.9871,14112.0
2024-09-23 13:10:00,90.2,90.26,90.16,90.26,16853.0,87.9968,88.0554,87.9578,88.0554,16853.0
2024-09-23 13:15:00,90.25,90.27,90.22,90.27,13139.0,88.0456,88.0651,88.0163,88.0651,13139.0
2024-09-23 13:20:00,90.26,90.27,90.17,90.17,6218.0,88.0554,88.0651,87.9676,87.9676,6218.0
2024-09-23 13:25:00,90.18,90.26,90.18,90.25,9084.0,87.9773,88.0554,87.9773,88.0456,9084.0
2024-09-23 13:30:00,90.26,90.28,90.22,90.22,11436.0,88.0554,88.0749,88.0163,88.0163,11436.0
2024-09-23 13:35:00,90.22,90.24,90.14,90.16,17739.0,88.0163,88.0358,87.9383,87.9578,17739.0
2024-09-23 13:40:00,90.17,90.18,90.14,90.15,13692.0,87.9676,87.9773,87.9383,87.948,13692.0
2024-09-23 13:45:00,90.16,90.22,90.15,90.19,15623.0,87.9578,88.0163,87.948,87.9871,15623.0
2024-09-23 13:50:00,90.19,90.2,90.13,90.15,15497.0,87.9871,87.9968,87.9285,87.948,15497.0
2024-09-23 13:55:00,90.14,90.15,90.1,90.13,12621.0,87.9383,87.948,87.8993,87.9285,12621.0
2024-09-23 14:00:00,90.14,90.19,90.13,90.18,9756.0,87.9383,87.9871,87.9285,87.9773,9756.0
2024-09-23 14:05:00,90.17,90.18,90.16,90.18,9522.0,87.9676,87.9773,87.9578,87.9773,9522.0
2024-09-23 14:10:00,90.18,90.21,90.17,90.21,13372.0,87.9773,88.0066,87.9676,88.0066,13372.0
2024-09-23 14:15:00,90.2,90.27,90.2,90.26,38566.0,87.9968,88.0651,87.9968,88.0554,38566.0
2024-09-23 14:20:00,90.26,90.26,90.24,90.25,11197.0,88.0554,88.0554,88.0358,88.0456,11197.0
2024-09-23 14:25:00,90.25,90.25,90.23,90.25,16702.0,88.0456,88.0456,88.0261,88.0456,16702.0
2024-09-23 14:30:00,90.25,90.25,90.21,90.22,8355.0,88.0456,88.0456,88.0066,88.0163,8355.0
2024-09-23 14:35:00,90.22,90.23,90.17,90.23,11338.0,88.0163,88.0261,87.9676,88.0261,11338.0
2024-09-23 14:40:00,90.25,90.29,90.23,90.29,9809.0,88.0456,88.0846,88.0261,88.0846,9809.0
2024-09-23 14:45:00,90.28,90.29,90.26,90.26,14589.0,88.0749,88.0846,88.0554,88.0554,14589.0
2024-09-23 14:50:00,90.26,90.3,90.25,90.29,12817.0,88.0554,88.0944,88.0456,88.0846,12817.0
2024-09-23 14:55:00,90.29,90.31,90.27,90.31,13778.0,88.0846,88.1041,88.0651,88.1041,13778.0
2024-09-23 15:00:00,90.31,90.32,90.29,90.29,16130.0,88.1041,88.1139,88.0846,88.0846,16130.0
2024-09-23 15:05:00,90.29,90.31,90.25,90.26,13072.0,88.0846,88.1041,88.0456,88.0554,13072.0
2024-09-23 15:10:00,90.25,90.26,90.23,90.25,23402.0,88.0456,88.0554,88.0261,88.0456,23402.0
2024-09-23 15:15:00,90.26,90.33,90.25,90.29,21078.0,88.0554,88.1236,88.0456,88.0846,21078.0
2024-09-23 15:20:00,90.3,90.33,90.28,90.33,12991.0,88.0944,88.1236,88.0749,88.1236,12991.0
2024-09-23 15:25:00,90.33,90.38,90.31,90.38,18340.0,88.1236,88.1724,88.1041,88.1724,18340.0
2024-09-23 15:30:00,90.37,90.41,90.37,90.39,24720.0,88.1627,88.2017,88.1627,88.1822,24720.0
2024-09-23 15:35:00,90.39,90.5,90.37,90.48,48256.0,88.1822,88.2895,88.1627,88.27,48256.0
2024-09-23 15:40:00,90.48,90.49,90.41,90.42,28159.0,88.27,88.2797,88.2017,88.2114,28159.0
2024-09-23 15:45:00,90.42,90.55,90.41,90.45,64511.0,88.2114,88.3383,88.2017,88.2407,64511.0
2024-09-23 15:50:00,90.44,90.55,90.43,90.45,90090.0,88.231,88.3383,88.2212,88.2407,90090.0
2024-09-23 15:55:00,90.45,90.59,90.44,90.52,259097.0,88.2407,88.3773,88.231,88.309,259097.0
2024-09-24 09:30:00,89.99,90.1,89.61,89.8,62791.0,87.792,87.8993,87.4212,87.6066,62791.0
2024-09-24 09:35:00,89.87,90.04,89.87,89.89,18856.0,87.6749,87.8407,87.6749,87.6944,18856.0
2024-09-24 09:40:00,89.91,89.94,89.7,89.74,34705.0,87.7139,87.7432,87.509,87.5481,34705.0
2024-09-24 09:45:00,89.73,90.0,89.66,90.0,127888.0,87.5383,87.8017,87.47,87.8017,127888.0
2024-09-24 09:50:00,90.06,90.2,89.96,90.0,1044245.0,87.8602,87.9968,87.7627,87.8017,1044245.0
2024-09-24 09:55:00,90.01,90.03,89.8,89.88,42072.0,87.8115,87.831,87.6066,87.6846,42072.0
2024-09-24 10:00:00,89.9,90.28,89.86,90.28,60176.0,87.7042,88.0749,87.6651,88.0749,60176.0
2024-09-24 10:05:00,90.23,90.4,90.17,90.39,22638.0,88.0261,88.1919,87.9676,88.1822,22638.0
2024-09-24 10:10:00,90.39,90.46,90.16,90.23,26785.0,88.1822,88.2505,87.9578,88.0261,26785.0
2024-09-24 10:15:00,90.23,90.48,90.23,90.48,6204.0,88.0261,88.27,88.0261,88.27,6204.0
2024-09-24 10:20:00,90.48,90.65,90.4,90.54,112563.0,88.27,88.4358,88.1919,88.3285,112563.0
2024-09-24 10:25:00,90.55,90.63,90.53,90.6,9024.0,88.3383,88.4163,88.3188,88.3871,9024.0
2024-09-24 10:30:00,90.63,90.66,90.51,90.51,24237.0,88.4163,88.4456,88.2993,88.2993,24237.0
2024-09-24 10:35:00,90.55,90.67,90.52,90.67,13682.0,88.3383,88.4553,88.309,88.4553,13682.0
2024-09-24 10:40:00,90.69,90.85,90.69,90.78,24891.0,88.4749,88.6309,88.4749,88.5627,24891.0
2024-09-24 10:45:00,90.77,90.77,90.67,90.76,9977.0,88.5529,88.5529,88.4553,88.5431,9977.0
2024-09-24 10:50:00,90.74,90.75,90.68,90.71,8574.0,88.5236,88.5334,88.4651,88.4944,8574.0
2024-09-24 10:55:00,90.74,90.74,90.55,90.55,10824.0,88.5236,88.5236,88.3383,88.3383,10824.0
2024-09-24 11:00:00,90.55,90.6,90.51,90.53,9500.0,88.3383,88.3871,88.2993,88.3188,9500.0
2024-09-24 11:05:00,90.53,90.54,90.31,90.36,11415.0,88.3188,88.3285,88.1041,88.1529,11415.0
2024-09-24 11:10:00,90.39,90.46,90.34,90.36,10407.0,88.1822,88.2505,88.1334,88.1529,10407.0
2024-09-24 11:15:00,90.35,90.45,90.35,90.43,5446.0,88.1432,88.2407,88.1432,88.2212,5446.0
2024-09-24 11:20:00,90.43,90.43,90.33,90.34,12429.0,88.2212,88.2212,88.1236,88.1334,12429.0
2024-09-24 11:25:00,90.34,90.37,90.3,90.37,6156.0,88.1334,88.1627,88.0944,88.1627,6156.0
2024-09-24 11:30:00,90.37,90.4,90.29,90.36,8357.0,88.1627,88.1919,88.0846,88.1529,8357.0
2024-09-24 11:35:00,90.35,90.38,90.22,90.22,7733.0,88.1432,88.1724,88.0163,88.0163,7733.0
2024-09-24 11:40:00,90.21,90.21,90.1,90.1,15414.0,88.0066,88.0066,87.8993,87.8993,15414.0
2024-09-24 11:45:00,90.11,90.11,90.0,90.02,19237.0,87.909,87.909,87.8017,87.8212,19237.0
2024-09-24 11:50:00,89.99,89.99,89.91,89.94,10943.0,87.792,87.792,87.7139,87.7432,10943.0
2024-09-24 11:55:00,89.93,90.04,89.88,90.01,16354.0,87.7334,87.8407,87.6846,87.8115,16354.0
2024-09-24 12:00:00,89.99,90.02,89.88,89.96,11522.0,87.792,87.8212,87.6846,87.7627,11522.0
2024-09-24 12:05:00,89.96,90.0,89.89,89.92,18529.0,87.7627,87.8017,87.6944,87.7237,18529.0
2024-09-24 12:10:00,89.92,89.98,89.88,89.95,23175.0,87.7237,87.7822,87.6846,87.7529,23175.0
2024-09-24 12:15:00,89.97,90.08,89.97,90.02,16476.0,87.7724,87.8798,87.7724,87.8212,16476.0
2024-09-24 12:20:00,90.05,90.07,89.99,90.02,21223.0,87.8505,87.87,87.792,87.8212,21223.0
2024-09-24 12:25:00,90.04,90.04,89.95,89.98,7746.0,87.8407,87.8407,87.7529,87.7822,7746.0
2024-09-24 12:30:00,89.98,90.01,89.95,89.97,35460.0,87.7822,87.8115,87.7529,87.7724,35460.0
2024-09-24 12:35:00,89.97,90.0,89.91,89.91,7489.0,87.7724,87.8017,87.7139,87.7139,7489.0
2024-09-24 12:40:00,89.91,89.97,89.91,89.93,8354.0,87.7139,87.7724,87.7139,87.7334,8354.0
2024-09-24 12:45:00,89.94,89.97,89.9,89.97,8891.0,87.7432,87.7724,87.7042,87.7724,8891.0
2024-09-24 12:50:00,89.97,90.0,89.94,89.96,8626.0,87.7724,87.8017,87.7432,87.7627,8626.0
2024-09-24 12:55:00,89.98,89.99,89.93,89.97,8638.0,87.7822,87.792,87.7334,87.7724,8638.0
2024-09-24 13:00:00,89.97,89.98,89.94,89.95,5649.0,87.7724,87.7822,87.7432,87.7529,5649.0
2024-09-24 13:05:00,89.94,90.02,89.9,90.02,15655.0,87.7432,87.8212,87.7042,87.8212,15655.0
2024-09-24 13:10:00,90.02,90.09,90.02,90.07,10307.0,87.8212,87.8895,87.8212,87.87,10307.0
2024-09-24 13:15:00,90.07,90.07,89.97,89.98,8381.0,87.87,87.87,87.7724,87.7822,8381.0
2024-09-24 13:20:00,89.98,90.0,89.83,89.83,8633.0,87.7822,87.8017,87.6359,87.6359,8633.0
2024-09-24 13:25:00,89.82,89.9,89.79,89.87,18164.0,87.6261,87.7042,87.5968,87.6749,18164.0
2024-09-24 13:30:00,89.89,89.89,89.82,89.84,11006.0,87.6944,87.6944,87.6261,87.6456,11006.0
2024-09-24 13:35:00,89.84,89.87,89.81,89.82,9876.0,87.6456,87.6749,87.6163,87.6261,9876.0
2024-09-24 13:40:00,89.82,89.9,89.79,89.89,17077.0,87.6261,87.7042,87.5968,87.6944,17077.0
2024-09-24 13:45:00,89.88,89.91,89.86,89.89,12524.0,87.6846,87.7139,87.6651,87.6944,12524.0
2024-09-24 13:50:00,89.88,89.89,89.79,89.82,10969.0,87.6846,87.6944,87.5968,87.6261,10969.0
2024-09-24 13:55:00,89.83,89.88,89.8,89.88,11415.0,87.6359,87.6846,87.6066,87.6846,11415.0
2024-09-24 14:00:00,89.89,89.9,89.79,89.79,8831.0,87.6944,87.7042,87.5968,87.5968,8831.0
2024-09-24 14:05:00,89.8,89.87,89.8,89.86,4580.0,87.6066,87.6749,87.6066,87.6651,4580.0
2024-09-24 14:10:00,89.85,89.88,89.83,89.85,8026.0,87.6554,87.6846,87.6359,87.6554,8026.0
2024-09-24 14:15:00,89.83,89.84,89.78,89.81,9217.0,87.6359,87.6456,87.5871,87.6163,9217.0
2024-09-24 14:20:00,89.81,89.84,89.78,89.8,16072.0,87.6163,87.6456,87.5871,87.6066,16072.0
2024-09-24 14:25:00,89.8,89.84,89.79,89.82,15111.0,87.6066,87.6456,87.5968,87.6261,15111.0
2024-09-24 14:30:00,89.82,89.83,89.77,89.8,9204.0,87.6261,87.6359,87.5773,87.6066,9204.0
2024-09-24 14:35:00,89.81,89.84,89.81,89.84,8538.0,87.6163,87.6456,87.6163,87.6456,8538.0
2024-09-24 14:40:00,89.84,89.87,89.82,89.87,6067.0,87.6456,87.6749,87.6261,87.6749,6067.0
2024-09-24 14:45:00,89.87,89.91,89.86,89.88,9788.0,87.6749,87.7139,87.6651,87.6846,9788.0
2024-09-24 14:50:00,89.89,89.9,89.77,89.79,3495.0,87.6944,87.7042,87.5773,87.5968,3495.0
2024-09-24 14:55:00,89.8,89.83,89.77,89.8,13191.0,87.6066,87.6359,87.5773,87.6066,13191.0
2024-09-24 15:00:00,89.8,89.83,89.79,89.8,7772.0,87.6066,87.6359,87.5968,87.6066,7772.0
2024-09-24 15:05:00,89.81,89.82,89.77,89.8,8256.0,87.6163,87.6261,87.5773,87.6066,8256.0
2024-09-24 15:10:00,89.8,89.82,89.79,89.79,10926.0,87.6066,87.6261,87.5968,87.5968,10926.0
2024-09-24 15:15:00,89.8,89.84,89.79,89.84,18610.0,87.6066,87.6456,87.5968,87.6456,18610.0
2024-09-24 15:20:00,89.84,89.9,89.8,89.88,13484.0,87.6456,87.7042,87.6066,87.6846,13484.0
2024-09-24 15:25:00,89.87,89.91,89.85,89.9,10538.0,87.6749,87.7139,87.6554,87.7042,10538.0
2024-09-24 15:30:00,89.9,89.95,89.85,89.85,16651.0,87.7042,87.7529,87.6554,87.6554,16651.0
2024-09-24 15:35:00,89.85,89.85,89.69,89.69,24479.0,87.6554,87.6554,87.4993,87.4993,24479.0
2024-09-24 15:40:00,89.69,89.7,89.6,89.62,23337.0,87.4993,87.509,87.4115,87.431,23337.0
2024-09-24 15:45:00,89.63,89.67,89.6,89.62,29891.0,87.4407,87.4798,87.4115,87.431,29891.0
2024-09-24 15:50:00,89.62,89.67,89.54,89.55,62968.0,87.431,87.4798,87.3529,87.3627,62968.0
2024-09-24 15:55:00,89.54,89.77,89.48,89.74,202439.0,87.3529,87.5773,87.2944,87.5481,202439.0
2024-09-25 09:30:00,90.15,90.55,89.96,89.98,82156.0,87.948,88.3383,87.7627,87.7822,82156.0
2024-09-25 09:35:00,89.98,90.16,89.94,90.07,17135.0,87.7822,87.9578,87.7432,87.87,17135.0
2024-09-25 09:40:00,90.05,90.17,89.88,89.88,11646.0,87.8505,87.9676,87.6846,87.6846,11646.0
2024-09-25 09:45:00,89.91,89.93,89.65,89.68,15852.0,87.7139,87.7334,87.4603,87.4895,15852.0
2024-09-25 09:50:00,89.72,89.85,89.66,89.68,12627.0,87.5285,87.6554,87.47,87.4895,12627.0
2024-09-25 09:55:00,89.65,89.69,89.5,89.55,34920.0,87.4603,87.4993,87.3139,87.3627,34920.0
2024-09-25 10:00:00,89.55,89.64,89.48,89.55,33462.0,87.3627,87.4505,87.2944,87.3627,33462.0
2024-09-25 10:05:00,89.55,89.59,89.26,89.26,41145.0,87.3627,87.4017,87.0798,87.0798,41145.0
2024-09-25 10:10:00,89.25,89.42,89.18,89.37,23865.0,87.07,87.2359,87.0017,87.1871,23865.0
2024-09-25 10:15:00,89.35,89.35,89.15,89.2,23797.0,87.1676,87.1676,86.9725,87.0212,23797.0
2024-09-25 10:20:00,89.2,89.32,89.19,89.26,10718.0,87.0212,87.1383,87.0115,87.0798,10718.0
2024-09-25 10:25:00,89.27,89.35,89.27,89.34,8252.0,87.0895,87.1676,87.0895,87.1578,8252.0
2024-09-25 10:30:00,89.35,89.35,89.07,89.08,33322.0,87.1676,87.1676,86.8944,86.9042,33322.0
2024-09-25 10:35:00,89.09,89.13,89.06,89.12,32316.0,86.9139,86.953,86.8847,86.9432,32316.0
2024-09-25 10:40:00,89.14,89.14,88.96,88.96,23267.0,86.9627,86.9627,86.7871,86.7871,23267.0
2024-09-25 10:45:00,88.97,89.08,88.91,89.05,13144.0,86.7969,86.9042,86.7383,86.8749,13144.0
2024-09-25 10:50:00,89.06,89.2,89.05,89.19,13742.0,86.8847,87.0212,86.8749,87.0115,13742.0
2024-09-25 10:55:00,89.16,89.19,89.1,89.19,9393.0,86.9822,87.0115,86.9237,87.0115,9393.0
2024-09-25 11:00:00,89.19,89.21,89.12,89.16,11133.0,87.0115,87.031,86.9432,86.9822,11133.0
2024-09-25 11:05:00,89.15,89.17,89.09,89.1,18531.0,86.9725,86.992,86.9139,86.9237,18531.0
2024-09-25 11:10:00,89.11,89.21,89.11,89.21,6638.0,86.9334,87.031,86.9334,87.031,6638.0
2024-09-25 11:15:00,89.2,89.27,89.17,89.23,13902.0,87.0212,87.0895,86.992,87.0505,13902.0
2024-09-25 11:20:00,89.24,89.37,89.23,89.37,9253.0,87.0603,87.1871,87.0505,87.1871,9253.0
2024-09-25 11:25:00,89.37,89.44,89.35,89.44,8191.0,87.1871,87.2554,87.1676,87.2554,8191.0
2024-09-25 11:30:00,89.44,89.53,89.44,89.47,12061.0,87.2554,87.3432,87.2554,87.2847,12061.0
2024-09-25 11:35:00,89.47,89.48,89.41,89.43,10896.0,87.2847,87.2944,87.2261,87.2456,10896.0
2024-09-25 11:40:00,89.44,89.51,89.44,89.5,11984.0,87.2554,87.3237,87.2554,87.3139,11984.0
2024-09-25 11:45:00,89.52,89.52,89.46,89.47,6931.0,87.3334,87.3334,87.2749,87.2847,6931.0
2024-09-25 11:50:00,89.48,89.57,89.44,89.57,16785.0,87.2944,87.3822,87.2554,87.3822,16785.0
2024-09-25 11:55:00,89.56,89.62,89.53,89.62,9943.0,87.3725,87.431,87.3432,87.431,9943.0
2024-09-25 12:00:00,89.62,89.63,89.52,89.59,11940.0,87.431,87.4407,87.3334,87.4017,11940.0
2024-09-25 12:05:00,89.59,89.61,89.54,89.55,8135.0,87.4017,87.4212,87.3529,87.3627,8135.0
2024-09-25 12:10:00,89.55,89.58,89.52,89.52,7186.0,87.3627,87.392,87.3334,87.3334,7186.0
2024-09-25 12:15:00,89.51,89.54,89.46,89.53,11504.0,87.3237,87.3529,87.2749,87.3432,11504.0
2024-09-25 12:20:00,89.53,89.53,89.47,89.51,7418.0,87.3432,87.3432,87.2847,87.3237,7418.0
2024-09-25 12:25:00,89.5,89.55,89.49,89.54,9746.0,87.3139,87.3627,87.3042,87.3529,9746.0
2024-09-25 12:30:00,89.53,89.53,89.49,89.49,8537.0,87.3432,87.3432,87.3042,87.3042,8537.0
2024-09-25 12:35:00,89.5,89.5,89.44,89.47,8627.0,87.3139,87.3139,87.2554,87.2847,8627.0
2024-09-25 12:40:00,89.48,89.48,89.42,89.44,22058.0,87.2944,87.2944,87.2359,87.2554,22058.0
2024-09-25 12:45:00,89.43,89.46,89.4,89.43,8661.0,87.2456,87.2749,87.2164,87.2456,8661.0
2024-09-25 12:50:00,89.43,89.44,89.38,89.39,6830.0,87.2456,87.2554,87.1969,87.2066,6830.0
2024-09-25 12:55:00,89.38,89.38,89.32,89.34,11476.0,87.1969,87.1969,87.1383,87.1578,11476.0
2024-09-25 13:00:00,89.35,89.36,89.3,89.35,12318.0,87.1676,87.1773,87.1188,87.1676,12318.0
2024-09-25 13:05:00,89.36,89.43,89.33,89.36,14977.0,87.1773,87.2456,87.1481,87.1773,14977.0
2024-09-25 13:10:00,89.36,89.38,89.29,89.3,9264.0,87.1773,87.1969,87.1091,87.1188,9264.0
2024-09-25 13:15:00,89.29,89.31,89.24,89.25,12080.0,87.1091,87.1286,87.0603,87.07,12080.0
2024-09-25 13:20:00,89.25,89.29,89.24,89.26,8551.0,87.07,87.1091,87.0603,87.0798,8551.0
2024-09-25 13:25:00,89.25,89.31,89.22,89.26,10271.0,87.07,87.1286,87.0408,87.0798,10271.0
2024-09-25 13:30:00,89.26,89.29,89.18,89.28,15243.0,87.0798,87.1091,87.0017,87.0993,15243.0
2024-09-25 13:35:00,89.29,89.3,89.26,89.3,10291.0,87.1091,87.1188,87.0798,87.1188,10291.0
2024-09-25 13:40:00,89.29,89.35,89.29,89.33,16459.0,87.1091,87.1676,87.1091,87.1481,16459.0
2024-09-25 13:45:00,89.33,89.42,89.29,89.41,11311.0,87.1481,87.2359,87.1091,87.2261,11311.0
2024-09-25 13:50:00,89.44,89.5,89.42,89.43,15509.0,87.2554,87.3139,87.2359,87.2456,15509.0
2024-09-25 13:55:00,89.43,89.49,89.42,89.49,9242.0,87.2456,87.3042,87.2359,87.3042,9242.0
2024-09-25 14:00:00,89.49,89.51,89.42,89.47,27650.0,87.3042,87.3237,87.2359,87.2847,27650.0
2024-09-25 14:05:00,89.47,89.49,89.44,89.46,11191.0,87.2847,87.3042,87.2554,87.2749,11191.0
2024-09-25 14:10:00,89.44,89.47,89.43,89.45,14041.0,87.2554,87.2847,87.2456,87.2651,14041.0
2024-09-25 14:15:00,89.45,89.53,89.42,89.52,96127.0,87.2651,87.3432,87.2359,87.3334,96127.0
2024-09-25 14:20:00,89.51,89.55,89.49,89.49,18936.0,87.3237,87.3627,87.3042,87.3042,18936.0
2024-09-25 14:25:00,89.5,89.56,89.48,89.48,10295.0,87.3139,87.3725,87.2944,87.2944,10295.0
2024-09-25 14:30:00,89.48,89.53,89.48,89.53,6974.0,87.2944,87.3432,87.2944,87.3432,6974.0
2024-09-25 14:35:00,89.53,89.54,89.51,89.52,10716.0,87.3432,87.3529,87.3237,87.3334,10716.0
2024-09-25 14:40:00,89.51,89.53,89.44,89.48,11476.0,87.3237,87.3432,87.2554,87.2944,11476.0
2024-09-25 14:45:00,89.48,89.49,89.38,89.41,8215.0,87.2944,87.3042,87.1969,87.2261,8215.0
2024-09-25 14:50:00,89.42,89.44,89.4,89.42,13633.0,87.2359,87.2554,87.2164,87.2359,13633.0
2024-09-25 14:55:00,89.41,89.44,89.4,89.42,11599.0,87.2261,87.2554,87.2164,87.2359,11599.0
2024-09-25 15:00:00,89.42,89.42,89.35,89.4,29494.0,87.2359,87.2359,87.1676,87.2164,29494.0
2024-09-25 15:05:00,89.39,89.4,89.3,89.3,18783.0,87.2066,87.2164,87.1188,87.1188,18783.0
2024-09-25 15:10:00,89.31,89.37,89.31,89.33,28678.0,87.1286,87.1871,87.1286,87.1481,28678.0
2024-09-25 15:15:00,89.33,89.33,89.25,89.28,18132.0,87.1481,87.1481,87.07,87.0993,18132.0
2024-09-25 15:20:00,89.28,89.3,89.26,89.27,16686.0,87.0993,87.1188,87.0798,87.0895,16686.0
2024-09-25 15:25:00,89.27,89.29,89.25,89.29,18004.0,87.0895,87.1091,87.07,87.1091,18004.0
2024-09-25 15:30:00,89.28,89.33,89.28,89.29,20017.0,87.0993,87.1481,87.0993,87.1091,20017.0
2024-09-25 15:35:00,89.29,89.29,89.19,89.19,19710.0,87.1091,87.1091,87.0115,87.0115,19710.0
2024-09-25 15:40:00,89.18,89.19,89.15,89.16,27179.0,87.0017,87.0115,86.9725,86.9822,27179.0
2024-09-25 15:45:00,89.17,89.29,89.16,89.28,35463.0,86.992,87.1091,86.9822,87.0993,35463.0
2024-09-25 15:50:00,89.28,89.44,89.28,89.34,66054.0,87.0993,87.2554,87.0993,87.1578,66054.0
2024-09-25 15:55:00,89.33,89.4,89.25,89.36,209782.0,87.1481,87.2164,87.07,87.1773,209782.0
2024-09-26 09:30:00,88.89,89.12,88.75,88.93,131821.0,86.7188,86.9432,86.5822,86.7578,131821.0
2024-09-26 09:35:00,88.98,89.01,88.79,88.98,83520.0,86.8066,86.8359,86.6213,86.8066,83520.0
2024-09-26 09:40:00,89.0,89.09,88.82,88.88,93894.0,86.8261,86.9139,86.6505,86.7091,93894.0
2024-09-26 09:45:00,88.9,89.03,88.8,89.01,77023.0,86.7286,86.8554,86.631,86.8359,77023.0
2024-09-26 09:50:00,89.0,89.17,88.97,89.0,73550.0,86.8261,86.992,86.7969,86.8261,73550.0
2024-09-26 09:55:00,89.02,89.04,88.86,88.93,42686.0,86.8456,86.8652,86.6896,86.7578,42686.0
2024-09-26 10:00:00,88.94,88.95,88.8,88.82,41946.0,86.7676,86.7774,86.631,86.6505,41946.0
2024-09-26 10:05:00,88.83,88.9,88.74,88.84,44062.0,86.6603,86.7286,86.5725,86.67,44062.0
2024-09-26 10:10:00,88.81,88.98,88.79,88.95,12844.0,86.6408,86.8066,86.6213,86.7774,12844.0
2024-09-26 10:15:00,88.98,89.1,88.94,89.09,37963.0,86.8066,86.9237,86.7676,86.9139,37963.0
2024-09-26 10:20:00,89.1,89.18,89.0,89.03,16523.0,86.9237,87.0017,86.8261,86.8554,16523.0
2024-09-26 10:25:00,89.02,89.15,89.02,89.1,11271.0,86.8456,86.9725,86.8456,86.9237,11271.0
2024-09-26 10:30:00,89.08,89.23,89.07,89.17,13852.0,86.9042,87.0505,86.8944,86.992,13852.0
2024-09-26 10:35:00,89.16,89.22,89.14,89.18,9913.0,86.9822,87.0408,86.9627,87.0017,9913.0
2024-09-26 10:40:00,89.17,89.19,89.09,89.13,10231.0,86.992,87.0115,86.9139,86.953,10231.0
2024-09-26 10:45:00,89.13,89.31,89.13,89.29,11586.0,86.953,87.1286,86.953,87.1091,11586.0
2024-09-26 10:50:00,89.29,89.46,89.26,89.45,15358.0,87.1091,87.2749,87.0798,87.2651,15358.0
2024-09-26 10:55:00,89.47,89.55,89.43,89.54,20216.0,87.2847,87.3627,87.2456,87.3529,20216.0
2024-09-26 11:00:00,89.55,89.62,89.41,89.42,18196.0,87.3627,87.431,87.2261,87.2359,18196.0
2024-09-26 11:05:00,89.41,89.41,89.27,89.27,7105.0,87.2261,87.2261,87.0895,87.0895,7105.0
2024-09-26 11:10:00,89.28,89.3,89.18,89.2,10038.0,87.0993,87.1188,87.0017,87.0212,10038.0
2024-09-26 11:15:00,89.19,89.24,89.1,89.24,6948.0,87.0115,87.0603,86.9237,87.0603,6948.0
2024-09-26 11:20:00,89.23,89.26,89.16,89.26,8573.0,87.0505,87.0798,86.9822,87.0798,8573.0
2024-09-26 11:25:00,89.27,89.27,89.17,89.17,12234.0,87.0895,87.0895,86.992,86.992,12234.0
2024-09-26 11:30:00,89.18,89.21,89.14,89.15,8579.0,87.0017,87.031,86.9627,86.9725,8579.0
2024-09-26 11:35:00,89.16,89.17,89.1,89.15,8800.0,86.9822,86.992,86.9237,86.9725,8800.0
2024-09-26 11:40:00,89.18,89.19,89.13,89.13,13214.0,87.0017,87.0115,86.953,86.953,13214.0
2024-09-26 11:45:00,89.14,89.14,89.06,89.13,13968.0,86.9627,86.9627,86.8847,86.953,13968.0
2024-09-26 11:50:00,89.12,89.12,89.04,89.04,8731.0,86.9432,86.9432,86.8652,86.8652,8731.0
2024-09-26 11:55:00,89.03,89.03,88.93,88.94,10048.0,86.8554,86.8554,86.7578,86.7676,10048.0
2024-09-26 12:00:00,88.94,88.97,88.9,88.94,6212.0,86.7676,86.7969,86.7286,86.7676,6212.0
2024-09-26 12:05:00,88.93,88.94,88.88,88.91,35335.0,86.7578,86.7676,86.7091,86.7383,35335.0
2024-09-26 12:10:00,88.91,88.98,88.9,88.96,33523.0,86.7383,86.8066,86.7286,86.7871,33523.0
2024-09-26 12:15:00,88.96,89.04,88.93,89.03,24003.0,86.7871,86.8652,86.7578,86.8554,24003.0
2024-09-26 12:20:00,89.03,89.06,89.0,89.01,13082.0,86.8554,86.8847,86.8261,86.8359,13082.0
2024-09-26 12:25:00,89.0,89.01,88.98,89.0,5158.0,86.8261,86.8359,86.8066,86.8261,5158.0
2024-09-26 12:30:00,88.98,88.98,88.87,88.92,94292.0,86.8066,86.8066,86.6993,86.7481,94292.0
2024-09-26 12:35:00,88.92,88.97,88.91,88.92,12818.0,86.7481,86.7969,86.7383,86.7481,12818.0
2024-09-26 12:40:00,88.92,88.95,88.9,88.93,7390.0,86.7481,86.7774,86.7286,86.7578,7390.0
2024-09-26 12:45:00,88.93,88.96,88.91,88.95,5840.0,86.7578,86.7871,86.7383,86.7774,5840.0
2024-09-26 12:50:00,88.96,89.01,88.95,89.01,11613.0,86.7871,86.8359,86.7774,86.8359,11613.0
2024-09-26 12:55:00,89.02,89.08,89.01,89.05,10789.0,86.8456,86.9042,86.8359,86.8749,10789.0
2024-09-26 13:00:00,89.06,89.1,89.06,89.09,5923.0,86.8847,86.9237,86.8847,86.9139,5923.0
2024-09-26 13:05:00,89.09,89.13,89.09,89.13,7552.0,86.9139,86.953,86.9139,86.953,7552.0
2024-09-26 13:10:00,89.13,89.13,89.06,89.12,8610.0,86.953,86.953,86.8847,86.9432,8610.0
2024-09-26 13:15:00,89.12,89.16,89.09,89.16,13091.0,86.9432,86.9822,86.9139,86.9822,13091.0
2024-09-26 13:20:00,89.16,89.17,89.05,89.06,14005.0,86.9822,86.992,86.8749,86.8847,14005.0
2024-09-26 13:25:00,89.07,89.1,89.05,89.1,7282.0,86.8944,86.9237,86.8749,86.9237,7282.0
2024-09-26 13:30:00,89.09,89.11,89.08,89.09,12959.0,86.9139,86.9334,86.9042,86.9139,12959.0
2024-09-26 13:35:00,89.09,89.12,89.05,89.07,14165.0,86.9139,86.9432,86.8749,86.8944,14165.0
2024-09-26 13:40:00,89.08,89.11,89.04,89.09,15607.0,86.9042,86.9334,86.8652,86.9139,15607.0
2024-09-26 13:45:00,89.09,89.1,89.03,89.06,12240.0,86.9139,86.9237,86.8554,86.8847,12240.0
2024-09-26 13:50:00,89.06,89.1,88.97,88.97,15138.0,86.8847,86.9237,86.7969,86.7969,15138.0
2024-09-26 13:55:00,88.97,88.99,88.92,88.98,7579.0,86.7969,86.8164,86.7481,86.8066,7579.0
2024-09-26 14:00:00,88.98,89.01,88.96,89.01,8944.0,86.8066,86.8359,86.7871,86.8359,8944.0
2024-09-26 14:05:00,89.01,89.1,89.0,89.09,10856.0,86.8359,86.9237,86.8261,86.9139,10856.0
2024-09-26 14:10:00,89.1,89.11,89.05,89.09,32797.0,86.9237,86.9334,86.8749,86.9139,32797.0
2024-09-26 14:15:00,89.09,89.11,89.08,89.09,6257.0,86.9139,86.9334,86.9042,86.9139,6257.0
2024-09-26 14:20:00,89.08,89.1,89.05,89.09,16949.0,86.9042,86.9237,86.8749,86.9139,16949.0
2024-09-26 14:25:00,89.09,89.12,89.04,89.05,33306.0,86.9139,86.9432,86.8652,86.8749,33306.0
2024-09-26 14:30:00,89.05,89.05,88.95,89.03,20649.0,86.8749,86.8749,86.7774,86.8554,20649.0
2024-09-26 14:35:00,89.04,89.11,89.01,89.11,11285.0,86.8652,86.9334,86.8359,86.9334,11285.0
2024-09-26 14:40:00,89.1,89.12,89.06,89.12,20530.0,86.9237,86.9432,86.8847,86.9432,20530.0
2024-09-26 14:45:00,89.1,89.13,89.09,89.13,14148.0,86.9237,86.953,86.9139,86.953,14148.0
2024-09-26 14:50:00,89.14,89.16,89.11,89.14,16876.0,86.9627,86.9822,86.9334,86.9627,16876.0
2024-09-26 14:55:00,89.14,89.16,89.11,89.12,14728.0,86.9627,86.9822,86.9334,86.9432,14728.0
2024-09-26 15:00:00,89.13,89.15,88.98,89.01,20324.0,86.953,86.9725,86.8066,86.8359,20324.0
2024-09-26 15:05:00,89.02,89.05,88.99,89.02,10594.0,86.8456,86.8749,86.8164,86.8456,10594.0
2024-09-26 15:10:00,89.03,89.04,88.9,88.92,54940.0,86.8554,86.8652,86.7286,86.7481,54940.0
2024-09-26 15:15:00,88.93,88.93,88.87,88.88,11717.0,86.7578,86.7578,86.6993,86.7091,11717.0
2024-09-26 15:20:00,88.87,88.88,88.66,88.67,47706.0,86.6993,86.7091,86.4944,86.5042,47706.0
2024-09-26 15:25:00,88.67,88.8,88.64,88.8,18441.0,86.5042,86.631,86.4749,86.631,18441.0
2024-09-26 15:30:00,88.8,88.8,88.71,88.72,23013.0,86.631,86.631,86.5432,86.553,23013.0
2024-09-26 15:35:00,88.7,88.75,88.66,88.75,27881.0,86.5335,86.5822,86.4944,86.5822,27881.0
2024-09-26 15:40:00,88.76,88.76,88.7,88.73,25906.0,86.592,86.592,86.5335,86.5627,25906.0
2024-09-26 15:45:00,88.73,88.74,88.68,88.7,38633.0,86.5627,86.5725,86.514,86.5335,38633.0
2024-09-26 15:50:00,88.71,88.83,88.71,88.81,51590.0,86.5432,86.6603,86.5432,86.6408,51590.0
2024-09-26 15:55:00,88.82,89.05,88.81,88.9,227478.0,86.6505,86.8749,86.6408,86.7286,227478.0
2024-09-27 09:30:00,89.19,89.44,89.19,89.22,43538.0,87.0115,87.2554,87.0115,87.0408,43538.0
2024-09-27 09:35:00,89.31,89.41,89.26,89.32,22101.0,87.1286,87.2261,87.0798,87.1383,22101.0
2024-09-27 09:40:00,89.33,89.33,89.0,89.07,19456.0,87.1481,87.1481,86.8261,86.8944,19456.0
2024-09-27 09:45:00,89.06,89.11,88.96,88.97,37375.0,86.8847,86.9334,86.7871,86.7969,37375.0
2024-09-27 09:50:00,88.95,89.3,88.91,89.3,10491.0,86.7774,87.1188,86.7383,87.1188,10491.0
2024-09-27 09:55:00,89.27,89.5,89.27,89.37,16182.0,87.0895,87.3139,87.0895,87.1871,16182.0
2024-09-27 10:00:00,89.35,89.38,89.22,89.3,25429.0,87.1676,87.1969,87.0408,87.1188,25429.0
2024-09-27 10:05:00,89.34,89.47,89.3,89.47,10604.0,87.1578,87.2847,87.1188,87.2847,10604.0
2024-09-27 10:10:00,89.44,89.46,89.34,89.34,18757.0,87.2554,87.2749,87.1578,87.1578,18757.0
2024-09-27 10:15:00,89.35,89.45,89.33,89.45,42282.0,87.1676,87.2651,87.1481,87.2651,42282.0
2024-09-27 10:20:00,89.42,89.42,89.28,89.37,6919.0,87.2359,87.2359,87.0993,87.1871,6919.0
2024-09-27 10:25:00,89.37,89.38,89.32,89.35,4439.0,87.1871,87.1969,87.1383,87.1676,4439.0
2024-09-27 10:30:00,89.37,89.6,89.37,89.59,10313.0,87.1871,87.4115,87.1871,87.4017,10313.0
2024-09-27 10:35:00,89.58,89.6,89.4,89.42,12252.0,87.392,87.4115,87.2164,87.2359,12252.0
2024-09-27 10:40:00,89.42,89.45,89.22,89.23,10315.0,87.2359,87.2651,87.0408,87.0505,10315.0
2024-09-27 10:45:00,89.25,89.33,89.25,89.28,5194.0,87.07,87.1481,87.07,87.0993,5194.0
2024-09-27 10:50:00,89.29,89.33,89.28,89.29,5509.0,87.1091,87.1481,87.0993,87.1091,5509.0
2024-09-27 10:55:00,89.31,89.32,89.25,89.28,10678.0,87.1286,87.1383,87.07,87.0993,10678.0
2024-09-27 11:00:00,89.28,89.4,89.24,89.38,8225.0,87.0993,87.2164,87.0603,87.1969,8225.0
2024-09-27 11:05:00,89.38,89.49,89.36,89.44,14846.0,87.1969,87.3042,87.1773,87.2554,14846.0
2024-09-27 11:10:00,89.42,89.52,89.42,89.49,13935.0,87.2359,87.3334,87.2359,87.3042,13935.0
2024-09-27 11:15:00,89.51,89.63,89.5,89.62,10145.0,87.3237,87.4407,87.3139,87.431,10145.0
2024-09-27 11:20:00,89.62,89.66,89.57,89.64,8838.0,87.431,87.47,87.3822,87.4505,8838.0
2024-09-27 11:25:00,89.62,89.63,89.56,89.59,13198.0,87.431,87.4407,87.3725,87.4017,13198.0
2024-09-27 11:30:00,89.59,89.75,89.58,89.72,9072.0,87.4017,87.5578,87.392,87.5285,9072.0
2024-09-27 11:35:00,89.72,89.77,89.69,89.75,12849.0,87.5285,87.5773,87.4993,87.5578,12849.0
2024-09-27 11:40:00,89.75,89.75,89.59,89.71,8991.0,87.5578,87.5578,87.4017,87.5188,8991.0
2024-09-27 11:45:00,89.73,89.76,89.69,89.69,8967.0,87.5383,87.5676,87.4993,87.4993,8967.0
2024-09-27 11:50:00,89.69,89.73,89.67,89.67,6861.0,87.4993,87.5383,87.4798,87.4798,6861.0
2024-09-27 11:55:00,89.67,89.7,89.63,89.64,7050.0,87.4798,87.509,87.4407,87.4505,7050.0
2024-09-27 12:00:00,89.68,89.72,89.66,89.7,6908.0,87.4895,87.5285,87.47,87.509,6908.0
2024-09-27 12:05:00,89.69,89.77,89.69,89.74,21628.0,87.4993,87.5773,87.4993,87.5481,21628.0
2024-09-27 12:10:00,89.74,89.83,89.74,89.79,10158.0,87.5481,87.6359,87.5481,87.5968,10158.0
2024-09-27 12:15:00,89.79,89.84,89.77,89.79,7397.0,87.5968,87.6456,87.5773,87.5968,7397.0
2024-09-27 12:20:00,89.81,89.83,89.78,89.82,13428.0,87.6163,87.6359,87.5871,87.6261,13428.0
2024-09-27 12:25:00,89.82,89.82,89.75,89.77,7984.0,87.6261,87.6261,87.5578,87.5773,7984.0
2024-09-27 12:30:00,89.77,89.77,89.66,89.67,8664.0,87.5773,87.5773,87.47,87.4798,8664.0
2024-09-27 12:35:00,89.67,89.68,89.64,89.66,9421.0,87.4798,87.4895,87.4505,87.47,9421.0
2024-09-27 12:40:00,89.66,89.67,89.6,89.61,10604.0,87.47,87.4798,87.4115,87.4212,10604.0
2024-09-27 12:45:00,89.61,89.65,89.56,89.56,11649.0,87.4212,87.4603,87.3725,87.3725,11649.0
2024-09-27 12:50:00,89.56,89.58,89.53,89.54,28528.0,87.3725,87.392,87.3432,87.3529,28528.0
2024-09-27 12:55:00,89.54,89.62,89.53,89.62,9809.0,87.3529,87.431,87.3432,87.431,9809.0
2024-09-27 13:00:00,89.64,89.67,89.62,89.66,9961.0,87.4505,87.4798,87.431,87.47,9961.0
2024-09-27 13:05:00,89.64,89.64,89.49,89.53,10393.0,87.4505,87.4505,87.3042,87.3432,10393.0
2024-09-27 13:10:00,89.52,89.61,89.49,89.61,11920.0,87.3334,87.4212,87.3042,87.4212,11920.0
2024-09-27 13:15:00,89.62,89.67,89.59,89.67,68112.0,87.431,87.4798,87.4017,87.4798,68112.0
2024-09-27 13:20:00,89.68,89.68,89.61,89.61,8206.0,87.4895,87.4895,87.4212,87.4212,8206.0
2024-09-27 13:25:00,89.63,89.7,89.63,89.67,7835.0,87.4407,87.509,87.4407,87.4798,7835.0
2024-09-27 13:30:00,89.68,89.75,89.68,89.74,8783.0,87.4895,87.5578,87.4895,87.5481,8783.0
2024-09-27 13:35:00,89.73,89.79,89.68,89.75,12995.0,87.5383,87.5968,87.4895,87.5578,12995.0
2024-09-27 13:40:00,89.74,89.78,89.72,89.77,7594.0,87.5481,87.5871,87.5285,87.5773,7594.0
2024-09-27 13:45:00,89.77,89.8,89.75,89.79,8814.0,87.5773,87.6066,87.5578,87.5968,8814.0
2024-09-27 13:50:00,89.78,89.79,89.73,89.73,7004.0,87.5871,87.5968,87.5383,87.5383,7004.0
2024-09-27 13:55:00,89.73,89.74,89.68,89.73,6252.0,87.5383,87.5481,87.4895,87.5383,6252.0
2024-09-27 14:00:00,89.73,89.79,89.72,89.78,5577.0,87.5383,87.5968,87.5285,87.5871,5577.0
2024-09-27 14:05:00,89.77,89.89,89.76,89.88,84572.0,87.5773,87.6944,87.5676,87.6846,84572.0
2024-09-27 14:10:00,89.9,89.96,89.89,89.9,16558.0,87.7042,87.7627,87.6944,87.7042,16558.0
2024-09-27 14:15:00,89.9,89.98,89.88,89.98,13976.0,87.7042,87.7822,87.6846,87.7822,13976.0
2024-09-27 14:20:00,89.98,89.98,89.91,89.93,17332.0,87.7822,87.7822,87.7139,87.7334,17332.0
2024-09-27 14:25:00,89.94,90.05,89.93,90.04,17733.0,87.7432,87.8505,87.7334,87.8407,17733.0
2024-09-27 14:30:00,90.04,90.05,89.88,89.89,10855.0,87.8407,87.8505,87.6846,87.6944,10855.0
2024-09-27 14:35:00,89.89,89.97,89.86,89.96,20680.0,87.6944,87.7724,87.6651,87.7627,20680.0
2024-09-27 14:40:00,89.97,90.0,89.93,89.97,26546.0,87.7724,87.8017,87.7334,87.7724,26546.0
2024-09-27 14:45:00,89.98,90.0,89.93,89.98,29491.0,87.7822,87.8017,87.7334,87.7822,29491.0
2024-09-27 14:50:00,89.98,90.0,89.94,89.97,15474.0,87.7822,87.8017,87.7432,87.7724,15474.0
2024-09-27 14:55:00,89.98,90.02,89.96,90.01,21823.0,87.7822,87.8212,87.7627,87.8115,21823.0
2024-09-27 15:00:00,90.02,90.08,89.93,89.94,42488.0,87.8212,87.8798,87.7334,87.7432,42488.0
2024-09-27 15:05:00,89.94,89.94,89.87,89.94,16622.0,87.7432,87.7432,87.6749,87.7432,16622.0
2024-09-27 15:10:00,89.93,90.03,89.93,90.03,22003.0,87.7334,87.831,87.7334,87.831,22003.0
2024-09-27 15:15:00,90.02,90.05,89.99,90.01,31632.0,87.8212,87.8505,87.792,87.8115,31632.0
2024-09-27 15:20:00,90.01,90.03,89.98,90.01,55812.0,87.8115,87.831,87.7822,87.8115,55812.0
2024-09-27 15:25:00,90.01,90.07,89.99,90.02,20294.0,87.8115,87.87,87.792,87.8212,20294.0
2024-09-27 15:30:00,90.02,90.08,89.99,90.03,35915.0,87.8212,87.8798,87.792,87.831,35915.0
2024-09-27 15:35:00,90.03,90.05,89.96,89.97,34706.0,87.831,87.8505,87.7627,87.7724,34706.0
2024-09-27 15:40:00,89.97,90.0,89.95,89.96,34490.0,87.7724,87.8017,87.7529,87.7627,34490.0
2024-09-27 15:45:00,89.95,89.97,89.9,89.95,52383.0,87.7529,87.7724,87.7042,87.7529,52383.0
2024-09-27 15:50:00,89.94,90.02,89.91,89.97,146864.0,87.7432,87.8212,87.7139,87.7724,146864.0
2024-09-27 15:55:00,89.97,90.13,89.96,90.06,425035.0,87.7724,87.9285,87.7627,87.8602,425035.0
2024-09-30 09:30:00,90.05,90.63,90.02,90.14,113469.0,87.8505,88.4163,87.8212,87.9383,113469.0
2024-09-30 09:35:00,90.18,90.22,89.84,89.88,42519.0,87.9773,88.0163,87.6456,87.6846,42519.0
2024-09-30 09:40:00,89.94,90.16,89.87,89.92,27711.0,87.7432,87.9578,87.6749,87.7237,27711.0
2024-09-30 09:45:00,89.87,89.89,89.68,89.72,25977.0,87.6749,87.6944,87.4895,87.5285,25977.0
2024-09-30 09:50:00,89.74,89.84,89.65,89.8,8385.0,87.5481,87.6456,87.4603,87.6066,8385.0
2024-09-30 09:55:00,89.8,90.02,89.79,90.02,20429.0,87.6066,87.8212,87.5968,87.8212,20429.0
2024-09-30 10:00:00,90.03,90.15,89.99,90.06,119602.0,87.831,87.948,87.792,87.8602,119602.0
2024-09-30 10:05:00,90.11,90.4,90.09,90.31,18774.0,87.909,88.1919,87.8895,88.1041,18774.0
2024-09-30 10:10:00,90.31,90.35,90.21,90.35,16037.0,88.1041,88.1432,88.0066,88.1432,16037.0
2024-09-30 10:15:00,90.34,90.46,90.32,90.35,17208.0,88.1334,88.2505,88.1139,88.1432,17208.0
2024-09-30 10:20:00,90.33,90.43,90.33,90.42,19505.0,88.1236,88.2212,88.1236,88.2114,19505.0
2024-09-30 10:25:00,90.43,90.51,90.39,90.4,15274.0,88.2212,88.2993,88.1822,88.1919,15274.0
2024-09-30 10:30:00,90.4,90.43,90.35,90.38,9587.0,88.1919,88.2212,88.1432,88.1724,9587.0
2024-09-30 10:35:00,90.38,90.4,90.32,90.36,7399.0,88.1724,88.1919,88.1139,88.1529,7399.0
2024-09-30 10:40:00,90.37,90.4,90.3,90.36,8552.0,88.1627,88.1919,88.0944,88.1529,8552.0
2024-09-30 10:45:00,90.37,90.49,90.37,90.48,12259.0,88.1627,88.2797,88.1627,88.27,12259.0
2024-09-30 10:50:00,90.48,90.49,90.41,90.43,10548.0,88.27,88.2797,88.2017,88.2212,10548.0
2024-09-30 10:55:00,90.44,90.59,90.44,90.58,12816.0,88.231,88.3773,88.231,88.3675,12816.0
2024-09-30 11:00:00,90.59,90.63,90.5,90.52,10268.0,88.3773,88.4163,88.2895,88.309,10268.0
2024-09-30 11:05:00,90.51,90.54,90.42,90.53,13466.0,88.2993,88.3285,88.2114,88.3188,13466.0
2024-09-30 11:10:00,90.53,90.54,90.37,90.37,14430.0,88.3188,88.3285,88.1627,88.1627,14430.0
2024-09-30 11:15:00,90.36,90.38,90.18,90.21,25589.0,88.1529,88.1724,87.9773,88.0066,25589.0
2024-09-30 11:20:00,90.22,90.29,90.21,90.27,13325.0,88.0163,88.0846,88.0066,88.0651,13325.0
2024-09-30 11:25:00,90.26,90.26,90.11,90.12,14310.0,88.0554,88.0554,87.909,87.9188,14310.0
2024-09-30 11:30:00,90.14,90.35,90.14,90.35,13307.0,87.9383,88.1432,87.9383,88.1432,13307.0
2024-09-30 11:35:00,90.34,90.35,90.26,90.26,10509.0,88.1334,88.1432,88.0554,88.0554,10509.0
2024-09-30 11:40:00,90.26,90.33,90.24,90.25,13044.0,88.0554,88.1236,88.0358,88.0456,13044.0
2024-09-30 11:45:00,90.25,90.25,90.14,90.14,10577.0,88.0456,88.0456,87.9383,87.9383,10577.0
2024-09-30 11:50:00,90.14,90.23,90.13,90.23,11846.0,87.9383,88.0261,87.9285,88.0261,11846.0
2024-09-30 11:55:00,90.23,90.27,90.2,90.23,14863.0,88.0261,88.0651,87.9968,88.0261,14863.0
2024-09-30 12:00:00,90.25,90.29,90.22,90.22,8128.0,88.0456,88.0846,88.0163,88.0163,8128.0
2024-09-30 12:05:00,90.22,90.29,90.19,90.19,17370.0,88.0163,88.0846,87.9871,87.9871,17370.0
2024-09-30 12:10:00,90.2,90.21,90.09,90.1,16352.0,87.9968,88.0066,87.8895,87.8993,16352.0
2024-09-30 12:15:00,90.11,90.13,90.03,90.06,13740.0,87.909,87.9285,87.831,87.8602,13740.0
2024-09-30 12:20:00,90.08,90.08,90.01,90.03,10145.0,87.8798,87.8798,87.8115,87.831,10145.0
2024-09-30 12:25:00,90.04,90.05,89.98,90.0,12145.0,87.8407,87.8505,87.7822,87.8017,12145.0
2024-09-30 12:30:00,90.0,90.02,89.96,89.97,12367.0,87.8017,87.8212,87.7627,87.7724,12367.0
2024-09-30 12:35:00,89.97,90.03,89.94,90.03,9386.0,87.7724,87.831,87.7432,87.831,9386.0
2024-09-30 12:40:00,90.01,90.04,89.92,89.92,11784.0,87.8115,87.8407,87.7237,87.7237,11784.0
2024-09-30 12:45:00,89.92,89.93,89.84,89.85,10389.0,87.7237,87.7334,87.6456,87.6554,10389.0
2024-09-30 12:50:00,89.85,89.89,89.81,89.86,11784.0,87.6554,87.6944,87.6163,87.6651,11784.0
2024-09-30 12:55:00,89.87,90.04,89.85,90.01,17366.0,87.6749,87.8407,87.6554,87.8115,17366.0
2024-09-30 13:00:00,90.01,90.03,89.95,90.0,14624.0,87.8115,87.831,87.7529,87.8017,14624.0
2024-09-30 13:05:00,90.02,90.03,89.95,89.97,12524.0,87.8212,87.831,87.7529,87.7724,12524.0
2024-09-30 13:10:00,89.96,90.0,89.94,90.0,27354.0,87.7627,87.8017,87.7432,87.8017,27354.0
2024-09-30 13:15:00,90.0,90.05,89.97,90.0,9208.0,87.8017,87.8505,87.7724,87.8017,9208.0
2024-09-30 13:20:00,90.0,90.06,89.97,90.04,12579.0,87.8017,87.8602,87.7724,87.8407,12579.0
2024-09-30 13:25:00,90.05,90.08,90.03,90.05,10178.0,87.8505,87.8798,87.831,87.8505,10178.0
2024-09-30 13:30:00,90.05,90.07,89.95,90.0,18744.0,87.8505,87.87,87.7529,87.8017,18744.0
2024-09-30 13:35:00,90.0,90.04,89.98,90.02,16039.0,87.8017,87.8407,87.7822,87.8212,16039.0
2024-09-30 13:40:00,90.04,90.06,89.97,90.04,27664.0,87.8407,87.8602,87.7724,87.8407,27664.0
2024-09-30 13:45:00,90.05,90.05,89.97,90.02,12145.0,87.8505,87.8505,87.7724,87.8212,12145.0
2024-09-30 13:50:00,90.02,90.05,89.98,90.0,25673.0,87.8212,87.8505,87.7822,87.8017,25673.0
2024-09-30 13:55:00,90.01,90.02,89.97,89.98,18542.0,87.8115,87.8212,87.7724,87.7822,18542.0
2024-09-30 14:00:00,89.99,90.0,89.9,89.96,22837.0,87.792,87.8017,87.7042,87.7627,22837.0
2024-09-30 14:05:00,89.96,89.98,89.91,89.93,25399.0,87.7627,87.7822,87.7139,87.7334,25399.0
2024-09-30 14:10:00,89.94,89.94,89.83,89.86,21310.0,87.7432,87.7432,87.6359,87.6651,21310.0
2024-09-30 14:15:00,89.86,89.87,89.75,89.78,18078.0,87.6651,87.6749,87.5578,87.5871,18078.0
2024-09-30 14:20:00,89.78,89.78,89.58,89.63,20095.0,87.5871,87.5871,87.392,87.4407,20095.0
2024-09-30 14:25:00,89.64,89.75,89.55,89.75,26239.0,87.4505,87.5578,87.3627,87.5578,26239.0
2024-09-30 14:30:00,89.76,89.81,89.74,89.78,18469.0,87.5676,87.6163,87.5481,87.5871,18469.0
2024-09-30 14:35:00,89.77,89.82,89.72,89.73,21886.0,87.5773,87.6261,87.5285,87.5383,21886.0
2024-09-30 14:40:00,89.73,89.82,89.72,89.78,25005.0,87.5383,87.6261,87.5285,87.5871,25005.0
2024-09-30 14:45:00,89.78,89.79,89.74,89.77,13194.0,87.5871,87.5968,87.5481,87.5773,13194.0
2024-09-30 14:50:00,89.78,89.79,89.74,89.77,21779.0,87.5871,87.5968,87.5481,87.5773,21779.0
2024-09-30 14:55:00,89.78,89.81,89.75,89.8,22463.0,87.5871,87.6163,87.5578,87.6066,22463.0
2024-09-30 15:00:00,89.8,89.8,89.65,89.67,31374.0,87.6066,87.6066,87.4603,87.4798,31374.0
2024-09-30 15:05:00,89.67,89.69,89.64,89.67,24153.0,87.4798,87.4993,87.4505,87.4798,24153.0
2024-09-30 15:10:00,89.66,89.74,89.66,89.69,24008.0,87.47,87.5481,87.47,87.4993,24008.0
2024-09-30 15:15:00,89.69,89.82,89.67,89.8,26187.0,87.4993,87.6261,87.4798,87.6066,26187.0
2024-09-30 15:20:00,89.8,89.8,89.74,89.76,26314.0,87.6066,87.6066,87.5481,87.5676,26314.0
2024-09-30 15:25:00,89.76,89.77,89.68,89.71,29382.0,87.5676,87.5773,87.4895,87.5188,29382.0
2024-09-30 15:30:00,89.7,89.84,89.7,89.84,49025.0,87.509,87.6456,87.509,87.6456,49025.0
2024-09-30 15:35:00,89.84,89.97,89.83,89.92,44482.0,87.6456,87.7724,87.6359,87.7237,44482.0
2024-09-30 15:40:00,89.92,89.96,89.87,89.94,43751.0,87.7237,87.7627,87.6749,87.7432,43751.0
2024-09-30 15:45:00,89.94,89.99,89.91,89.97,69500.0,87.7432,87.792,87.7139,87.7724,69500.0
2024-09-30 15:50:00,89.98,90.24,89.96,90.23,151053.0,87.7822,88.0358,87.7627,88.0261,151053.0
2024-09-30 15:55:00,90.23,90.33,90.15,90.18,477002.0,88.0261,88.1236,87.948,87.9773,477002.0
2024-10-01 09:30:00,90.46,90.55,90.0,90.03,75735.0,88.2505,88.3383,87.8017,87.831,75735.0
2024-10-01 09:35:00,90.06,90.41,90.02,90.41,33048.0,87.8602,88.2017,87.8212,88.2017,33048.0
2024-10-01 09:40:00,90.38,90.54,90.17,90.27,27082.0,88.1724,88.3285,87.9676,88.0651,27082.0
2024-10-01 09:45:00,90.25,90.44,90.05,90.4,7375.0,88.0456,88.231,87.8505,88.1919,7375.0
2024-10-01 09:50:00,90.39,90.52,90.36,90.5,7604.0,88.1822,88.309,88.1529,88.2895,7604.0
2024-10-01 09:55:00,90.48,90.53,90.37,90.53,14353.0,88.27,88.3188,88.1627,88.3188,14353.0
2024-10-01 10:00:00,90.5,90.68,90.32,90.49,23104.0,88.2895,88.4651,88.1139,88.2797,23104.0
2024-10-01 10:05:00,90.47,90.7,90.42,90.69,34523.0,88.2602,88.4846,88.2114,88.4749,34523.0
2024-10-01 10:10:00,90.67,90.83,90.67,90.83,41414.0,88.4553,88.6114,88.4553,88.6114,41414.0
2024-10-01 10:15:00,90.83,91.0,90.83,90.92,89837.0,88.6114,88.7773,88.6114,88.6992,89837.0
2024-10-01 10:20:00,90.9,91.0,90.84,90.92,24728.0,88.6797,88.7773,88.6212,88.6992,24728.0
2024-10-01 10:25:00,90.9,91.22,90.87,91.22,42840.0,88.6797,88.9919,88.6505,88.9919,42840.0
2024-10-01 10:30:00,91.22,91.31,91.15,91.28,52653.0,88.9919,89.0797,88.9236,89.0504,52653.0
2024-10-01 10:35:00,91.3,91.42,91.26,91.33,52809.0,89.07,89.187,89.0309,89.0992,52809.0
2024-10-01 10:40:00,91.36,91.46,91.33,91.41,31995.0,89.1285,89.226,89.0992,89.1773,31995.0
2024-10-01 10:45:00,91.41,91.46,91.34,91.38,30265.0,89.1773,89.226,89.109,89.148,30265.0
2024-10-01 10:50:00,91.37,91.39,91.3,91.33,35694.0,89.1382,89.1578,89.07,89.0992,35694.0
2024-10-01 10:55:00,91.32,91.34,91.24,91.34,23846.0,89.0895,89.109,89.0114,89.109,23846.0
2024-10-01 11:00:00,91.34,91.44,91.33,91.44,35877.0,89.109,89.2065,89.0992,89.2065,35877.0
2024-10-01 11:05:00,91.44,91.51,91.4,91.46,17798.0,89.2065,89.2748,89.1675,89.226,17798.0
2024-10-01 11:10:00,91.46,91.56,91.45,91.52,16538.0,89.226,89.3236,89.2163,89.2846,16538.0
2024-10-01 11:15:00,91.52,91.7,91.5,91.7,45023.0,89.2846,89.4602,89.2651,89.4602,45023.0
2024-10-01 11:20:00,91.7,91.7,91.55,91.6,18160.0,89.4602,89.4602,89.3138,89.3626,18160.0
2024-10-01 11:25:00,91.61,91.77,91.57,91.75,32164.0,89.3724,89.5285,89.3334,89.509,32164.0
2024-10-01 11:30:00,91.75,91.77,91.52,91.55,16826.0,89.509,89.5285,89.2846,89.3138,16826.0
2024-10-01 11:35:00,91.55,91.56,91.44,91.51,20003.0,89.3138,89.3236,89.2065,89.2748,20003.0
2024-10-01 11:40:00,91.51,91.56,91.42,91.45,11461.0,89.2748,89.3236,89.187,89.2163,11461.0
2024-10-01 11:45:00,91.44,91.51,91.36,91.37,31515.0,89.2065,89.2748,89.1285,89.1382,31515.0
2024-10-01 11:50:00,91.36,91.36,91.18,91.22,36562.0,89.1285,89.1285,88.9529,88.9919,36562.0
2024-10-01 11:55:00,91.22,91.23,91.18,91.19,14841.0,88.9919,89.0017,88.9529,88.9626,14841.0
2024-10-01 12:00:00,91.21,91.21,91.11,91.11,16863.0,88.9822,88.9822,88.8846,88.8846,16863.0
2024-10-01 12:05:00,91.11,91.17,91.06,91.07,8599.0,88.8846,88.9431,88.8358,88.8456,8599.0
2024-10-01 12:10:00,91.07,91.09,91.01,91.02,17589.0,88.8456,88.8651,88.787,88.7968,17589.0
2024-10-01 12:15:00,91.02,91.04,90.98,91.04,13857.0,88.7968,88.8163,88.7578,88.8163,13857.0
2024-10-01 12:20:00,91.05,91.06,90.99,90.99,8914.0,88.8261,88.8358,88.7675,88.7675,8914.0
2024-10-01 12:25:00,91.0,91.02,90.95,91.01,9353.0,88.7773,88.7968,88.7285,88.787,9353.0
2024-10-01 12:30:00,91.03,91.04,90.95,90.96,9275.0,88.8066,88.8163,88.7285,88.7383,9275.0
2024-10-01 12:35:00,90.94,91.02,90.94,90.98,11038.0,88.7187,88.7968,88.7187,88.7578,11038.0
2024-10-01 12:40:00,90.99,91.04,90.97,91.04,5837.0,88.7675,88.8163,88.748,88.8163,5837.0
2024-10-01 12:45:00,91.05,91.05,90.93,90.93,8483.0,88.8261,88.8261,88.709,88.709,8483.0
2024-10-01 12:50:00,90.96,91.11,90.96,91.07,13585.0,88.7383,88.8846,88.7383,88.8456,13585.0
2024-10-01 12:55:00,91.08,91.08,90.92,90.92,12239.0,88.8553,88.8553,88.6992,88.6992,12239.0
2024-10-01 13:00:00,90.92,90.99,90.9,90.98,10190.0,88.6992,88.7675,88.6797,88.7578,10190.0
2024-10-01 13:05:00,90.97,91.08,90.96,91.06,6658.0,88.748,88.8553,88.7383,88.8358,6658.0
2024-10-01 13:10:00,91.08,91.14,91.05,91.1,27742.0,88.8553,88.9139,88.8261,88.8748,27742.0
2024-10-01 13:15:00,91.12,91.12,91.06,91.1,11403.0,88.8944,88.8944,88.8358,88.8748,11403.0
2024-10-01 13:20:00,91.09,91.15,91.07,91.09,12577.0,88.8651,88.9236,88.8456,88.8651,12577.0
2024-10-01 13:25:00,91.09,91.18,91.06,91.17,16746.0,88.8651,88.9529,88.8358,88.9431,16746.0
2024-10-01 13:30:00,91.17,91.19,91.1,91.12,12098.0,88.9431,88.9626,88.8748,88.8944,12098.0
2024-10-01 13:35:00,91.12,91.16,91.07,91.07,7297.0,88.8944,88.9334,88.8456,88.8456,7297.0
2024-10-01 13:40:00,91.09,91.09,91.04,91.07,5537.0,88.8651,88.8651,88.8163,88.8456,5537.0
2024-10-01 13:45:00,91.07,91.1,90.99,91.0,5392.0,88.8456,88.8748,88.7675,88.7773,5392.0
2024-10-01 13:50:00,90.98,91.0,90.96,90.97,6166.0,88.7578,88.7773,88.7383,88.748,6166.0
2024-10-01 13:55:00,90.99,91.02,90.95,90.97,6440.0,88.7675,88.7968,88.7285,88.748,6440.0
2024-10-01 14:00:00,90.99,91.01,90.92,90.95,16145.0,88.7675,88.787,88.6992,88.7285,16145.0
2024-10-01 14:05:00,90.94,90.96,90.9,90.9,5883.0,88.7187,88.7383,88.6797,88.6797,5883.0
2024-10-01 14:10:00,90.9,90.97,90.88,90.94,18361.0,88.6797,88.748,88.6602,88.7187,18361.0
2024-10-01 14:15:00,90.95,90.98,90.92,90.92,7367.0,88.7285,88.7578,88.6992,88.6992,7367.0
2024-10-01 14:20:00,90.91,90.94,90.86,90.9,16205.0,88.6895,88.7187,88.6407,88.6797,16205.0
2024-10-01 14:25:00,90.88,90.88,90.79,90.82,10636.0,88.6602,88.6602,88.5724,88.6017,10636.0
2024-10-01 14:30:00,90.82,90.9,90.82,90.89,11676.0,88.6017,88.6797,88.6017,88.67,11676.0
2024-10-01 14:35:00,90.91,90.95,90.9,90.92,13951.0,88.6895,88.7285,88.6797,88.6992,13951.0
2024-10-01 14:40:00,90.93,90.94,90.83,90.84,52182.0,88.709,88.7187,88.6114,88.6212,52182.0
2024-10-01 14:45:00,90.85,90.89,90.8,90.82,13240.0,88.6309,88.67,88.5822,88.6017,13240.0
2024-10-01 14:50:00,90.83,90.92,90.82,90.91,12372.0,88.6114,88.6992,88.6017,88.6895,12372.0
2024-10-01 14:55:00,90.92,90.93,90.81,90.84,23904.0,88.6992,88.709,88.5919,88.6212,23904.0
2024-10-01 15:00:00,90.85,90.85,90.7,90.72,27752.0,88.6309,88.6309,88.4846,88.5041,27752.0
2024-10-01 15:05:00,90.74,90.83,90.72,90.75,13814.0,88.5236,88.6114,88.5041,88.5334,13814.0
2024-10-01 15:10:00,90.77,90.79,90.75,90.79,7886.0,88.5529,88.5724,88.5334,88.5724,7886.0
2024-10-01 15:15:00,90.78,90.82,90.74,90.78,38753.0,88.5627,88.6017,88.5236,88.5627,38753.0
2024-10-01 15:20:00,90.78,90.83,90.76,90.81,12517.0,88.5627,88.6114,88.5431,88.5919,12517.0
2024-10-01 15:25:00,90.82,90.87,90.79,90.85,20693.0,88.6017,88.6505,88.5724,88.6309,20693.0
2024-10-01 15:30:00,90.85,91.01,90.85,90.99,17039.0,88.6309,88.787,88.6309,88.7675,17039.0
2024-10-01 15:35:00,90.98,91.02,90.95,90.98,25507.0,88.7578,88.7968,88.7285,88.7578,25507.0
2024-10-01 15:40:00,90.99,91.03,90.92,90.95,45215.0,88.7675,88.8066,88.6992,88.7285,45215.0
2024-10-01 15:45:00,90.95,91.02,90.94,90.97,40440.0,88.7285,88.7968,88.7187,88.748,40440.0
2024-10-01 15:50:00,90.97,90.98,90.84,90.88,71767.0,88.748,88.7578,88.6212,88.6602,71767.0
2024-10-01 15:55:00,90.87,90.9,90.79,90.89,197636.0,88.6505,88.6797,88.5724,88.67,197636.0
2024-10-02 09:30:00,90.25,90.45,90.12,90.4,46545.0,88.0456,88.2407,87.9188,88.1919,46545.0
2024-10-02 09:35:00,90.4,90.62,90.4,90.43,13230.0,88.1919,88.4066,88.1919,88.2212,13230.0
2024-10-02 09:40:00,90.41,90.54,90.23,90.54,25304.0,88.2017,88.3285,88.0261,88.3285,25304.0
2024-10-02 09:45:00,90.57,90.74,90.57,90.72,14302.0,88.3578,88.5236,88.3578,88.5041,14302.0
2024-10-02 09:50:00,90.77,90.88,90.71,90.86,16399.0,88.5529,88.6602,88.4944,88.6407,16399.0
2024-10-02 09:55:00,90.86,90.93,90.74,90.82,17318.0,88.6407,88.709,88.5236,88.6017,17318.0
2024-10-02 10:00:00,90.83,90.94,90.78,90.92,19847.0,88.6114,88.7187,88.5627,88.6992,19847.0
2024-10-02 10:05:00,90.92,91.05,90.9,91.03,22086.0,88.6992,88.8261,88.6797,88.8066,22086.0
2024-10-02 10:10:00,91.04,91.22,91.0,91.18,36891.0,88.8163,88.9919,88.7773,88.9529,36891.0
2024-10-02 10:15:00,91.17,91.22,90.89,91.03,13809.0,88.9431,88.9919,88.67,88.8066,13809.0
2024-10-02 10:20:00,91.05,91.1,91.01,91.1,17371.0,88.8261,88.8748,88.787,88.8748,17371.0
2024-10-02 10:25:00,91.08,91.09,90.92,91.04,99926.0,88.8553,88.8651,88.6992,88.8163,99926.0
2024-10-02 10:30:00,91.06,91.15,91.01,91.15,15386.0,88.8358,88.9236,88.787,88.9236,15386.0
2024-10-02 10:35:00,91.16,91.23,91.02,91.09,17741.0,88.9334,89.0017,88.7968,88.8651,17741.0
2024-10-02 10:40:00,91.09,91.28,91.08,91.28,14192.0,88.8651,89.0504,88.8553,89.0504,14192.0
2024-10-02 10:45:00,91.28,91.29,91.06,91.08,12388.0,89.0504,89.0602,88.8358,88.8553,12388.0
2024-10-02 10:50:00,91.09,91.19,91.07,91.19,14086.0,88.8651,88.9626,88.8456,88.9626,14086.0
2024-10-02 10:55:00,91.19,91.26,91.07,91.09,32794.0,88.9626,89.0309,88.8456,88.8651,32794.0
2024-10-02 11:00:00,91.09,91.16,91.05,91.16,16820.0,88.8651,88.9334,88.8261,88.9334,16820.0
2024-10-02 11:05:00,91.15,91.25,91.15,91.2,24792.0,88.9236,89.0212,88.9236,88.9724,24792.0
2024-10-02 11:10:00,91.18,91.21,91.1,91.1,25607.0,88.9529,88.9822,88.8748,88.8748,25607.0
2024-10-02 11:15:00,91.09,91.18,91.09,91.18,21744.0,88.8651,88.9529,88.8651,88.9529,21744.0
2024-10-02 11:20:00,91.17,91.19,91.09,91.17,44161.0,88.9431,88.9626,88.8651,88.9431,44161.0
2024-10-02 11:25:00,91.17,91.21,91.08,91.15,18023.0,88.9431,88.9822,88.8553,88.9236,18023.0
2024-10-02 11:30:00,91.17,91.22,91.11,91.22,20790.0,88.9431,88.9919,88.8846,88.9919,20790.0
2024-10-02 11:35:00,91.21,91.27,91.16,91.25,18581.0,88.9822,89.0407,88.9334,89.0212,18581.0
2024-10-02 11:40:00,91.25,91.43,91.24,91.41,110925.0,89.0212,89.1968,89.0114,89.1773,110925.0
2024-10-02 11:45:00,91.41,91.44,91.33,91.41,28061.0,89.1773,89.2065,89.0992,89.1773,28061.0
2024-10-02 11:50:00,91.4,91.41,91.22,91.27,17810.0,89.1675,89.1773,88.9919,89.0407,17810.0
2024-10-02 11:55:00,91.29,91.34,91.23,91.23,43947.0,89.0602,89.109,89.0017,89.0017,43947.0
2024-10-02 12:00:00,91.21,91.29,91.2,91.26,21942.0,88.9822,89.0602,88.9724,89.0309,21942.0
2024-10-02 12:05:00,91.26,91.33,91.26,91.3,14485.0,89.0309,89.0992,89.0309,89.07,14485.0
2024-10-02 12:10:00,91.3,91.3,91.18,91.18,26395.0,89.07,89.07,88.9529,88.9529,26395.0
2024-10-02 12:15:00,91.18,91.18,91.08,91.15,29466.0,88.9529,88.9529,88.8553,88.9236,29466.0
2024-10-02 12:20:00,91.14,91.15,91.07,91.13,17057.0,88.9139,88.9236,88.8456,88.9041,17057.0
2024-10-02 12:25:00,91.16,91.16,91.05,91.1,12340.0,88.9334,88.9334,88.8261,88.8748,12340.0
2024-10-02 12:30:00,91.09,91.15,91.06,91.12,15362.0,88.8651,88.9236,88.8358,88.8944,15362.0
2024-10-02 12:35:00,91.11,91.19,91.09,91.17,12885.0,88.8846,88.9626,88.8651,88.9431,12885.0
2024-10-02 12:40:00,91.17,91.17,91.12,91.16,13126.0,88.9431,88.9431,88.8944,88.9334,13126.0
2024-10-02 12:45:00,91.17,91.19,91.14,91.16,13441.0,88.9431,88.9626,88.9139,88.9334,13441.0
2024-10-02 12:50:00,91.16,91.16,91.1,91.1,12260.0,88.9334,88.9334,88.8748,88.8748,12260.0
2024-10-02 12:55:00,91.09,91.1,91.0,91.01,21522.0,88.8651,88.8748,88.7773,88.787,21522.0
2024-10-02 13:00:00,91.02,91.06,90.96,91.06,9863.0,88.7968,88.8358,88.7383,88.8358,9863.0
2024-10-02 13:05:00,91.05,91.06,90.95,91.01,17631.0,88.8261,88.8358,88.7285,88.787,17631.0
2024-10-02 13:10:00,91.01,91.1,91.0,91.08,10080.0,88.787,88.8748,88.7773,88.8553,10080.0
2024-10-02 13:15:00,91.08,91.13,91.08,91.11,8449.0,88.8553,88.9041,88.8553,88.8846,8449.0
2024-10-02 13:20:00,91.11,91.13,91.08,91.13,8137.0,88.8846,88.9041,88.8553,88.9041,8137.0
2024-10-02 13:25:00,91.13,91.18,91.13,91.14,10438.0,88.9041,88.9529,88.9041,88.9139,10438.0
2024-10-02 13:30:00,91.15,91.17,91.09,91.14,13522.0,88.9236,88.9431,88.8651,88.9139,13522.0
2024-10-02 13:35:00,91.18,91.2,91.12,91.17,19308.0,88.9529,88.9724,88.8944,88.9431,19308.0
2024-10-02 13:40:00,91.17,91.3,91.16,91.28,15693.0,88.9431,89.07,88.9334,89.0504,15693.0
2024-10-02 13:45:00,91.28,91.34,91.27,91.34,9441.0,89.0504,89.109,89.0407,89.109,9441.0
2024-10-02 13:50:00,91.34,91.35,91.28,91.34,18715.0,89.109,89.1187,89.0504,89.109,18715.0
2024-10-02 13:55:00,91.33,91.35,91.3,91.32,28575.0,89.0992,89.1187,89.07,89.0895,28575.0
2024-10-02 14:00:00,91.32,91.34,91.3,91.34,13824.0,89.0895,89.109,89.07,89.109,13824.0
2024-10-02 14:05:00,91.34,91.35,91.3,91.3,20671.0,89.109,89.1187,89.07,89.07,20671.0
2024-10-02 14:10:00,91.3,91.32,91.26,91.29,19354.0,89.07,89.0895,89.0309,89.0602,19354.0
2024-10-02 14:15:00,91.29,91.3,91.23,91.27,14700.0,89.0602,89.07,89.0017,89.0407,14700.0
2024-10-02 14:20:00,91.25,91.3,91.24,91.29,11481.0,89.0212,89.07,89.0114,89.0602,11481.0
2024-10-02 14:25:00,91.29,91.31,91.28,91.3,19139.0,89.0602,89.0797,89.0504,89.07,19139.0
2024-10-02 14:30:00,91.3,91.34,91.29,91.34,19323.0,89.07,89.109,89.0602,89.109,19323.0
2024-10-02 14:35:00,91.34,91.36,91.28,91.28,26019.0,89.109,89.1285,89.0504,89.0504,26019.0
2024-10-02 14:40:00,91.3,91.36,91.29,91.35,21013.0,89.07,89.1285,89.0602,89.1187,21013.0
2024-10-02 14:45:00,91.35,91.45,91.34,91.39,47574.0,89.1187,89.2163,89.109,89.1578,47574.0
2024-10-02 14:50:00,91.39,91.46,91.39,91.42,20662.0,89.1578,89.226,89.1578,89.187,20662.0
2024-10-02 14:55:00,91.42,91.44,91.38,91.4,18030.0,89.187,89.2065,89.148,89.1675,18030.0
2024-10-02 15:00:00,91.4,91.54,91.39,91.51,50181.0,89.1675,89.3041,89.1578,89.2748,50181.0
2024-10-02 15:05:00,91.51,91.57,91.5,91.56,45317.0,89.2748,89.3334,89.2651,89.3236,45317.0
2024-10-02 15:10:00,91.56,91.62,91.55,91.6,41764.0,89.3236,89.3821,89.3138,89.3626,41764.0
2024-10-02 15:15:00,91.61,91.7,91.59,91.68,69271.0,89.3724,89.4602,89.3529,89.4407,69271.0
2024-10-02 15:20:00,91.68,91.68,91.54,91.57,45751.0,89.4407,89.4407,89.3041,89.3334,45751.0
2024-10-02 15:25:00,91.58,91.66,91.57,91.61,40019.0,89.3431,89.4212,89.3334,89.3724,40019.0
2024-10-02 15:30:00,91.61,91.67,91.59,91.61,51514.0,89.3724,89.4309,89.3529,89.3724,51514.0
2024-10-02 15:35:00,91.62,91.63,91.45,91.5,40968.0,89.3821,89.3919,89.2163,89.2651,40968.0
2024-10-02 15:40:00,91.52,91.63,91.5,91.59,33850.0,89.2846,89.3919,89.2651,89.3529,33850.0
2024-10-02 15:45:00,91.59,91.69,91.59,91.64,61479.0,89.3529,89.4504,89.3529,89.4017,61479.0
2024-10-02 15:50:00,91.63,91.7,91.62,91.67,64255.0,89.3919,89.4602,89.3821,89.4309,64255.0
2024-10-02 15:55:00,91.67,91.82,91.54,91.6,434120.0,89.4309,89.5773,89.3041,89.3626,434120.0
2024-10-03 09:30:00,91.82,91.82,91.3,91.54,65855.0,89.5773,89.5773,89.07,89.3041,65855.0
2024-10-03 09:35:00,91.55,91.7,91.34,91.38,79090.0,89.3138,89.4602,89.109,89.148,79090.0
2024-10-03 09:40:00,91.38,91.53,91.36,91.4,23497.0,89.148,89.2943,89.1285,89.1675,23497.0
2024-10-03 09:45:00,91.4,91.75,91.4,91.75,36140.0,89.1675,89.509,89.1675,89.509,36140.0
2024-10-03 09:50:00,91.74,91.75,91.5,91.55,33127.0,89.4992,89.509,89.2651,89.3138,33127.0
2024-10-03 09:55:00,91.57,91.7,91.55,91.67,44007.0,89.3334,89.4602,89.3138,89.4309,44007.0
2024-10-03 10:00:00,91.68,91.7,91.51,91.63,42935.0,89.4407,89.4602,89.2748,89.3919,42935.0
2024-10-03 10:05:00,91.63,91.65,91.51,91.62,32977.0,89.3919,89.4114,89.2748,89.3821,32977.0
2024-10-03 10:10:00,91.61,91.87,91.61,91.74,19567.0,89.3724,89.626,89.3724,89.4992,19567.0
2024-10-03 10:15:00,91.74,91.74,91.65,91.68,19495.0,89.4992,89.4992,89.4114,89.4407,19495.0
2024-10-03 10:20:00,91.67,91.74,91.62,91.62,22888.0,89.4309,89.4992,89.3821,89.3821,22888.0
2024-10-03 10:25:00,91.61,91.68,91.59,91.6,14893.0,89.3724,89.4407,89.3529,89.3626,14893.0
2024-10-03 10:30:00,91.6,91.64,91.52,91.54,23802.0,89.3626,89.4017,89.2846,89.3041,23802.0
2024-10-03 10:35:00,91.54,91.65,91.54,91.57,16846.0,89.3041,89.4114,89.3041,89.3334,16846.0
2024-10-03 10:40:00,91.61,91.63,91.49,91.5,27342.0,89.3724,89.3919,89.2553,89.2651,27342.0
2024-10-03 10:45:00,91.5,91.59,91.46,91.48,22650.0,89.2651,89.3529,89.226,89.2456,22650.0
2024-10-03 10:50:00,91.48,91.54,91.47,91.52,22970.0,89.2456,89.3041,89.2358,89.2846,22970.0
2024-10-03 10:55:00,91.52,91.6,91.44,91.44,16314.0,89.2846,89.3626,89.2065,89.2065,16314.0
2024-10-03 11:00:00,91.41,91.41,91.24,91.31,40909.0,89.1773,89.1773,89.0114,89.0797,40909.0
2024-10-03 11:05:00,91.31,91.4,91.27,91.3,42491.0,89.0797,89.1675,89.0407,89.07,42491.0
2024-10-03 11:10:00,91.32,91.33,91.19,91.19,14843.0,89.0895,89.0992,88.9626,88.9626,14843.0
2024-10-03 11:15:00,91.2,91.27,91.2,91.23,13520.0,88.9724,89.0407,88.9724,89.0017,13520.0
2024-10-03 11:20:00,91.23,91.24,91.09,91.12,31348.0,89.0017,89.0114,88.8651,88.8944,31348.0
2024-10-03 11:25:00,91.12,91.13,90.9,90.97,12982.0,88.8944,88.9041,88.6797,88.748,12982.0
2024-10-03 11:30:00,90.95,91.04,90.95,91.02,14275.0,88.7285,88.8163,88.7285,88.7968,14275.0
2024-10-03 11:35:00,91.03,91.14,91.01,91.11,16417.0,88.8066,88.9139,88.787,88.8846,16417.0
2024-10-03 11:40:00,91.12,91.21,90.97,90.97,31725.0,88.8944,88.9822,88.748,88.748,31725.0
2024-10-03 11:45:00,90.97,91.05,90.93,90.99,16553.0,88.748,88.8261,88.709,88.7675,16553.0
2024-10-03 11:50:00,90.99,91.01,90.9,90.91,16944.0,88.7675,88.787,88.6797,88.6895,16944.0
2024-10-03 11:55:00,90.92,90.99,90.91,90.95,24083.0,88.6992,88.7675,88.6895,88.7285,24083.0
2024-10-03 12:00:00,90.94,90.97,90.9,90.96,18650.0,88.7187,88.748,88.6797,88.7383,18650.0
2024-10-03 12:05:00,90.97,91.03,90.94,90.99,25120.0,88.748,88.8066,88.7187,88.7675,25120.0
2024-10-03 12:10:00,90.99,91.0,90.9,90.92,31939.0,88.7675,88.7773,88.6797,88.6992,31939.0
2024-10-03 12:15:00,90.92,90.93,90.71,90.75,18334.0,88.6992,88.709,88.4944,88.5334,18334.0
2024-10-03 12:20:00,90.73,90.81,90.66,90.77,21026.0,88.5139,88.5919,88.4456,88.5529,21026.0
2024-10-03 12:25:00,90.76,90.88,90.76,90.78,154576.0,88.5431,88.6602,88.5431,88.5627,154576.0
2024-10-03 12:30:00,90.78,90.78,90.68,90.72,14205.0,88.5627,88.5627,88.4651,88.5041,14205.0
2024-10-03 12:35:00,90.7,90.7,90.57,90.58,22081.0,88.4846,88.4846,88.3578,88.3675,22081.0
2024-10-03 12:40:00,90.57,90.64,90.42,90.45,48642.0,88.3578,88.4261,88.2114,88.2407,48642.0
2024-10-03 12:45:00,90.45,90.47,90.31,90.33,33105.0,88.2407,88.2602,88.1041,88.1236,33105.0
2024-10-03 12:50:00,90.32,90.4,90.26,90.4,40615.0,88.1139,88.1919,88.0554,88.1919,40615.0
2024-10-03 12:55:00,90.38,90.45,90.35,90.39,18999.0,88.1724,88.2407,88.1432,88.1822,18999.0
2024-10-03 13:00:00,90.39,90.39,90.29,90.3,13108.0,88.1822,88.1822,88.0846,88.0944,13108.0
2024-10-03 13:05:00,90.27,90.35,90.25,90.28,18778.0,88.0651,88.1432,88.0456,88.0749,18778.0
2024-10-03 13:10:00,90.28,90.28,90.21,90.27,21452.0,88.0749,88.0749,88.0066,88.0651,21452.0
2024-10-03 13:15:00,90.26,90.27,90.2,90.24,41951.0,88.0554,88.0651,87.9968,88.0358,41951.0
2024-10-03 13:20:00,90.24,90.26,90.19,90.24,31571.0,88.0358,88.0554,87.9871,88.0358,31571.0
2024-10-03 13:25:00,90.24,90.47,90.24,90.31,26995.0,88.0358,88.2602,88.0358,88.1041,26995.0
2024-10-03 13:30:00,90.29,90.36,90.28,90.3,23795.0,88.0846,88.1529,88.0749,88.0944,23795.0
2024-10-03 13:35:00,90.3,90.38,90.22,90.28,62588.0,88.0944,88.1724,88.0163,88.0749,62588.0
2024-10-03 13:40:00,90.29,90.33,90.2,90.23,17528.0,88.0846,88.1236,87.9968,88.0261,17528.0
2024-10-03 13:45:00,90.24,90.42,90.24,90.39,22648.0,88.0358,88.2114,88.0358,88.1822,22648.0
2024-10-03 13:50:00,90.38,90.38,90.26,90.27,20709.0,88.1724,88.1724,88.0554,88.0651,20709.0
2024-10-03 13:55:00,90.27,90.3,90.24,90.3,25346.0,88.0651,88.0944,88.0358,88.0944,25346.0
2024-10-03 14:00:00,90.29,90.3,90.22,90.25,12704.0,88.0846,88.0944,88.0163,88.0456,12704.0
2024-10-03 14:05:00,90.26,90.52,90.26,90.52,16204.0,88.0554,88.309,88.0554,88.309,16204.0
2024-10-03 14:10:00,90.52,90.58,90.49,90.55,20759.0,88.309,88.3675,88.2797,88.3383,20759.0
2024-10-03 14:15:00,90.56,90.67,90.55,90.66,17121.0,88.348,88.4553,88.3383,88.4456,17121.0
2024-10-03 14:20:00,90.65,90.72,90.62,90.7,35760.0,88.4358,88.5041,88.4066,88.4846,35760.0
2024-10-03 14:25:00,90.7,90.74,90.69,90.7,17691.0,88.4846,88.5236,88.4749,88.4846,17691.0
2024-10-03 14:30:00,90.7,90.7,90.6,90.61,37199.0,88.4846,88.4846,88.3871,88.3968,37199.0
2024-10-03 14:35:00,90.61,90.64,90.55,90.56,22143.0,88.3968,88.4261,88.3383,88.348,22143.0
2024-10-03 14:40:00,90.58,90.69,90.58,90.66,21763.0,88.3675,88.4749,88.3675,88.4456,21763.0
2024-10-03 14:45:00,90.66,90.72,90.56,90.71,17813.0,88.4456,88.5041,88.348,88.4944,17813.0
2024-10-03 14:50:00,90.71,90.77,90.68,90.72,22081.0,88.4944,88.5529,88.4651,88.5041,22081.0
2024-10-03 14:55:00,90.72,90.77,90.71,90.76,31828.0,88.5041,88.5529,88.4944,88.5431,31828.0
2024-10-03 15:00:00,90.76,90.82,90.73,90.79,21394.0,88.5431,88.6017,88.5139,88.5724,21394.0
2024-10-03 15:05:00,90.79,90.88,90.77,90.85,26502.0,88.5724,88.6602,88.5529,88.6309,26502.0
2024-10-03 15:10:00,90.87,90.88,90.8,90.84,30008.0,88.6505,88.6602,88.5822,88.6212,30008.0
2024-10-03 15:15:00,90.83,90.84,90.6,90.6,34859.0,88.6114,88.6212,88.3871,88.3871,34859.0
2024-10-03 15:20:00,90.59,90.74,90.58,90.73,35448.0,88.3773,88.5236,88.3675,88.5139,35448.0
2024-10-03 15:25:00,90.74,90.81,90.7,90.73,74852.0,88.5236,88.5919,88.4846,88.5139,74852.0
2024-10-03 15:30:00,90.73,90.74,90.59,90.6,63904.0,88.5139,88.5236,88.3773,88.3871,63904.0
2024-10-03 15:35:00,90.6,90.62,90.51,90.52,41815.0,88.3871,88.4066,88.2993,88.309,41815.0
2024-10-03 15:40:00,90.52,90.66,90.52,90.57,45089.0,88.309,88.4456,88.309,88.3578,45089.0
2024-10-03 15:45:00,90.57,90.62,90.52,90.52,31992.0,88.3578,88.4066,88.309,88.309,31992.0
2024-10-03 15:50:00,90.52,90.74,90.51,90.69,126678.0,88.309,88.5236,88.2993,88.4749,126678.0
2024-10-03 15:55:00,90.7,90.81,90.67,90.7,197629.0,88.4846,88.5919,88.4553,88.4846,197629.0
2024-10-04 09:30:00,89.9,89.9,89.35,89.64,80754.0,87.7042,87.7042,87.1676,87.4505,80754.0
2024-10-04 09:35:00,89.66,89.82,89.57,89.69,21705.0,87.47,87.6261,87.3822,87.4993,21705.0
2024-10-04 09:40:00,89.7,89.86,89.7,89.84,35879.0,87.509,87.6651,87.509,87.6456,35879.0
2024-10-04 09:45:00,89.81,89.86,89.59,89.63,49914.0,87.6163,87.6651,87.4017,87.4407,49914.0
2024-10-04 09:50:00,89.63,89.72,89.51,89.6,42555.0,87.4407,87.5285,87.3237,87.4115,42555.0
2024-10-04 09:55:00,89.62,89.72,89.55,89.56,13865.0,87.431,87.5285,87.3627,87.3725,13865.0
2024-10-04 10:00:00,89.56,89.78,89.52,89.76,27149.0,87.3725,87.5871,87.3334,87.5676,27149.0
2024-10-04 10:05:00,89.77,90.11,89.75,90.09,20185.0,87.5773,87.909,87.5578,87.8895,20185.0
2024-10-04 10:10:00,90.11,90.12,89.93,89.98,17554.0,87.909,87.9188,87.7334,87.7822,17554.0
2024-10-04 10:15:00,90.01,90.01,89.78,89.79,12607.0,87.8115,87.8115,87.5871,87.5968,12607.0
2024-10-04 10:20:00,89.8,89.8,89.59,89.7,19838.0,87.6066,87.6066,87.4017,87.509,19838.0
2024-10-04 10:25:00,89.71,89.79,89.7,89.72,12390.0,87.5188,87.5968,87.509,87.5285,12390.0
2024-10-04 10:30:00,89.73,89.73,89.6,89.61,29093.0,87.5383,87.5383,87.4115,87.4212,29093.0
2024-10-04 10:35:00,89.59,89.66,89.46,89.64,30367.0,87.4017,87.47,87.2749,87.4505,30367.0
2024-10-04 10:40:00,89.65,89.75,89.59,89.73,10806.0,87.4603,87.5578,87.4017,87.5383,10806.0
2024-10-04 10:45:00,89.73,89.75,89.61,89.63,27549.0,87.5383,87.5578,87.4212,87.4407,27549.0
2024-10-04 10:50:00,89.62,89.72,89.6,89.69,29227.0,87.431,87.5285,87.4115,87.4993,29227.0
2024-10-04 10:55:00,89.68,89.69,89.58,89.59,17144.0,87.4895,87.4993,87.392,87.4017,17144.0
2024-10-04 11:00:00,89.58,89.62,89.48,89.52,14226.0,87.392,87.431,87.2944,87.3334,14226.0
2024-10-04 11:05:00,89.51,89.57,89.43,89.55,14439.0,87.3237,87.3822,87.2456,87.3627,14439.0
2024-10-04 11:10:00,89.56,89.66,89.56,89.63,28953.0,87.3725,87.47,87.3725,87.4407,28953.0
2024-10-04 11:15:00,89.62,89.64,89.43,89.5,25144.0,87.431,87.4505,87.2456,87.3139,25144.0
2024-10-04 11:20:00,89.48,89.6,89.46,89.59,23205.0,87.2944,87.4115,87.2749,87.4017,23205.0
2024-10-04 11:25:00,89.59,89.73,89.53,89.72,20042.0,87.4017,87.5383,87.3432,87.5285,20042.0
2024-10-04 11:30:00,89.73,89.93,89.65,89.93,44826.0,87.5383,87.7334,87.4603,87.7334,44826.0
2024-10-04 11:35:00,89.94,90.1,89.89,90.1,20374.0,87.7432,87.8993,87.6944,87.8993,20374.0
2024-10-04 11:40:00,90.09,90.14,90.04,90.14,17438.0,87.8895,87.9383,87.8407,87.9383,17438.0
2024-10-04 11:45:00,90.14,90.19,90.09,90.09,11332.0,87.9383,87.9871,87.8895,87.8895,11332.0
2024-10-04 11:50:00,90.09,90.09,89.98,89.99,9626.0,87.8895,87.8895,87.7822,87.792,9626.0
2024-10-04 11:55:00,90.01,90.03,89.94,89.98,10764.0,87.8115,87.831,87.7432,87.7822,10764.0
2024-10-04 12:00:00,90.0,90.04,90.0,90.04,8286.0,87.8017,87.8407,87.8017,87.8407,8286.0
2024-10-04 12:05:00,90.04,90.08,89.96,89.99,8706.0,87.8407,87.8798,87.7627,87.792,8706.0
2024-10-04 12:10:00,89.97,89.98,89.8,89.8,16587.0,87.7724,87.7822,87.6066,87.6066,16587.0
2024-10-04 12:15:00,89.79,89.83,89.77,89.83,12167.0,87.5968,87.6359,87.5773,87.6359,12167.0
2024-10-04 12:20:00,89.82,89.83,89.73,89.75,22939.0,87.6261,87.6359,87.5383,87.5578,22939.0
2024-10-04 12:25:00,89.75,89.79,89.71,89.78,10673.0,87.5578,87.5968,87.5188,87.5871,10673.0
2024-10-04 12:30:00,89.78,89.78,89.74,89.74,7793.0,87.5871,87.5871,87.5481,87.5481,7793.0
2024-10-04 12:35:00,89.77,89.87,89.73,89.83,8050.0,87.5773,87.6749,87.5383,87.6359,8050.0
2024-10-04 12:40:00,89.84,89.97,89.82,89.95,8867.0,87.6456,87.7724,87.6261,87.7529,8867.0
2024-10-04 12:45:00,89.94,89.98,89.89,89.9,111646.0,87.7432,87.7822,87.6944,87.7042,111646.0
2024-10-04 12:50:00,89.91,89.92,89.82,89.92,8106.0,87.7139,87.7237,87.6261,87.7237,8106.0
2024-10-04 12:55:00,89.92,90.03,89.89,90.02,12304.0,87.7237,87.831,87.6944,87.8212,12304.0
2024-10-04 13:00:00,90.03,90.06,89.97,90.0,12459.0,87.831,87.8602,87.7724,87.8017,12459.0
2024-10-04 13:05:00,90.0,90.04,89.93,89.95,14722.0,87.8017,87.8407,87.7334,87.7529,14722.0
2024-10-04 13:10:00,89.95,90.03,89.92,90.02,8192.0,87.7529,87.831,87.7237,87.8212,8192.0
2024-10-04 13:15:00,90.01,90.01,89.95,89.97,9133.0,87.8115,87.8115,87.7529,87.7724,9133.0
2024-10-04 13:20:00,89.98,90.08,89.96,90.06,14414.0,87.7822,87.8798,87.7627,87.8602,14414.0
2024-10-04 13:25:00,90.05,90.09,90.03,90.07,9365.0,87.8505,87.8895,87.831,87.87,9365.0
2024-10-04 13:30:00,90.06,90.15,90.06,90.15,10859.0,87.8602,87.948,87.8602,87.948,10859.0
2024-10-04 13:35:00,90.15,90.22,90.14,90.2,19386.0,87.948,88.0163,87.9383,87.9968,19386.0
2024-10-04 13:40:00,90.22,90.25,90.18,90.21,15133.0,88.0163,88.0456,87.9773,88.0066,15133.0
2024-10-04 13:45:00,90.23,90.27,90.17,90.21,17030.0,88.0261,88.0651,87.9676,88.0066,17030.0
2024-10-04 13:50:00,90.21,90.23,90.17,90.19,11104.0,88.0066,88.0261,87.9676,87.9871,11104.0
2024-10-04 13:55:00,90.19,90.23,90.18,90.2,9793.0,87.9871,88.0261,87.9773,87.9968,9793.0
2024-10-04 14:00:00,90.19,90.21,90.03,90.05,108208.0,87.9871,88.0066,87.831,87.8505,108208.0
2024-10-04 14:05:00,90.04,90.21,90.04,90.15,109332.0,87.8407,88.0066,87.8407,87.948,109332.0
2024-10-04 14:10:00,90.15,90.22,90.13,90.18,17626.0,87.948,88.0163,87.9285,87.9773,17626.0
2024-10-04 14:15:00,90.19,90.22,90.15,90.17,18742.0,87.9871,88.0163,87.948,87.9676,18742.0
2024-10-04 14:20:00,90.19,90.22,90.15,90.17,27459.0,87.9871,88.0163,87.948,87.9676,27459.0
2024-10-04 14:25:00,90.18,90.27,90.17,90.25,12773.0,87.9773,88.0651,87.9676,88.0456,12773.0
2024-10-04 14:30:00,90.24,90.32,90.24,90.31,19380.0,88.0358,88.1139,88.0358,88.1041,19380.0
2024-10-04 14:35:00,90.31,90.39,90.3,90.37,13109.0,88.1041,88.1822,88.0944,88.1627,13109.0
2024-10-04 14:40:00,90.37,90.39,90.3,90.34,32688.0,88.1627,88.1822,88.0944,88.1334,32688.0
2024-10-04 14:45:00,90.33,90.39,90.32,90.39,16151.0,88.1236,88.1822,88.1139,88.1822,16151.0
2024-10-04 14:50:00,90.38,90.4,90.3,90.31,13812.0,88.1724,88.1919,88.0944,88.1041,13812.0
2024-10-04 14:55:00,90.3,90.34,90.28,90.32,13898.0,88.0944,88.1334,88.0749,88.1139,13898.0
2024-10-04 15:00:00,90.31,90.39,90.3,90.38,19079.0,88.1041,88.1822,88.0944,88.1724,19079.0
2024-10-04 15:05:00,90.37,90.39,90.33,90.36,12194.0,88.1627,88.1822,88.1236,88.1529,12194.0
2024-10-04 15:10:00,90.35,90.43,90.34,90.43,35455.0,88.1432,88.2212,88.1334,88.2212,35455.0
2024-10-04 15:15:00,90.42,90.43,90.33,90.38,19794.0,88.2114,88.2212,88.1236,88.1724,19794.0
2024-10-04 15:20:00,90.36,90.44,90.35,90.44,17099.0,88.1529,88.231,88.1432,88.231,17099.0
2024-10-04 15:25:00,90.44,90.45,90.37,90.38,22043.0,88.231,88.2407,88.1627,88.1724,22043.0
2024-10-04 15:30:00,90.36,90.42,90.3,90.4,40593.0,88.1529,88.2114,88.0944,88.1919,40593.0
2024-10-04 15:35:00,90.4,90.47,90.37,90.45,18974.0,88.1919,88.2602,88.1627,88.2407,18974.0
2024-10-04 15:40:00,90.45,90.48,90.42,90.47,28358.0,88.2407,88.27,88.2114,88.2602,28358.0
2024-10-04 15:45:00,90.47,90.47,90.37,90.41,27562.0,88.2602,88.2602,88.1627,88.2017,27562.0
2024-10-04 15:50:00,90.41,90.47,90.3,90.37,58114.0,88.2017,88.2602,88.0944,88.1627,58114.0
2024-10-04 15:55:00,90.35,90.43,90.28,90.31,210990.0,88.1432,88.2212,88.0749,88.1041,210990.0
2024-10-07 09:30:00,90.06,90.23,89.5,89.55,49094.0,87.8602,88.0261,87.3139,87.3627,49094.0
2024-10-07 09:35:00,89.57,89.77,89.48,89.63,16977.0,87.3822,87.5773,87.2944,87.4407,16977.0
2024-10-07 09:40:00,89.63,89.63,89.25,89.3,100092.0,87.4407,87.4407,87.07,87.1188,100092.0
2024-10-07 09:45:00,89.3,89.35,89.02,89.06,20296.0,87.1188,87.1676,86.8456,86.8847,20296.0
2024-10-07 09:50:00,89.11,89.11,88.93,89.07,16962.0,86.9334,86.9334,86.7578,86.8944,16962.0
2024-10-07 09:55:00,89.12,89.28,89.12,89.21,17679.0,86.9432,87.0993,86.9432,87.031,17679.0
2024-10-07 10:00:00,89.22,89.32,89.1,89.1,14559.0,87.0408,87.1383,86.9237,86.9237,14559.0
2024-10-07 10:05:00,89.12,89.33,89.12,89.27,23385.0,86.9432,87.1481,86.9432,87.0895,23385.0
2024-10-07 10:10:00,89.26,89.44,89.22,89.35,17646.0,87.0798,87.2554,87.0408,87.1676,17646.0
2024-10-07 10:15:00,89.34,89.45,89.32,89.35,6822.0,87.1578,87.2651,87.1383,87.1676,6822.0
2024-10-07 10:20:00,89.38,89.46,89.3,89.43,20818.0,87.1969,87.2749,87.1188,87.2456,20818.0
2024-10-07 10:25:00,89.43,89.44,89.26,89.27,11764.0,87.2456,87.2554,87.0798,87.0895,11764.0
2024-10-07 10:30:00,89.25,89.38,89.25,89.31,12545.0,87.07,87.1969,87.07,87.1286,12545.0
2024-10-07 10:35:00,89.33,89.35,89.19,89.2,15185.0,87.1481,87.1676,87.0115,87.0212,15185.0
2024-10-07 10:40:00,89.21,89.26,89.14,89.22,18618.0,87.031,87.0798,86.9627,87.0408,18618.0
2024-10-07 10:45:00,89.22,89.3,89.19,89.22,16674.0,87.0408,87.1188,87.0115,87.0408,16674.0
2024-10-07 10:50:00,89.21,89.31,89.15,89.22,17709.0,87.031,87.1286,86.9725,87.0408,17709.0
2024-10-07 10:55:00,89.21,89.23,89.13,89.2,17273.0,87.031,87.0505,86.953,87.0212,17273.0
2024-10-07 11:00:00,89.21,89.39,89.2,89.39,19710.0,87.031,87.2066,87.0212,87.2066,19710.0
2024-10-07 11:05:00,89.38,89.53,89.37,89.47,22260.0,87.1969,87.3432,87.1871,87.2847,22260.0
2024-10-07 11:10:00,89.47,89.5,89.44,89.45,10173.0,87.2847,87.3139,87.2554,87.2651,10173.0
2024-10-07 11:15:00,89.43,89.46,89.4,89.4,7683.0,87.2456,87.2749,87.2164,87.2164,7683.0
2024-10-07 11:20:00,89.41,89.47,89.4,89.47,7201.0,87.2261,87.2847,87.2164,87.2847,7201.0
2024-10-07 11:25:00,89.46,89.47,89.4,89.44,10223.0,87.2749,87.2847,87.2164,87.2554,10223.0
2024-10-07 11:30:00,89.42,89.48,89.3,89.33,8501.0,87.2359,87.2944,87.1188,87.1481,8501.0
2024-10-07 11:35:00,89.32,89.36,89.27,89.3,5556.0,87.1383,87.1773,87.0895,87.1188,5556.0
2024-10-07 11:40:00,89.31,89.31,89.21,89.26,5879.0,87.1286,87.1286,87.031,87.0798,5879.0
2024-10-07 11:45:00,89.28,89.31,89.17,89.18,18901.0,87.0993,87.1286,86.992,87.0017,18901.0
2024-10-07 11:50:00,89.19,89.19,89.07,89.12,34235.0,87.0115,87.0115,86.8944,86.9432,34235.0
2024-10-07 11:55:00,89.12,89.16,89.02,89.05,43035.0,86.9432,86.9822,86.8456,86.8749,43035.0
2024-10-07 12:00:00,89.06,89.08,89.01,89.07,5606.0,86.8847,86.9042,86.8359,86.8944,5606.0
2024-10-07 12:05:00,89.07,89.13,89.05,89.12,8265.0,86.8944,86.953,86.8749,86.9432,8265.0
2024-10-07 12:10:00,89.11,89.12,89.07,89.11,16518.0,86.9334,86.9432,86.8944,86.9334,16518.0
2024-10-07 12:15:00,89.11,89.12,88.98,89.03,25998.0,86.9334,86.9432,86.8066,86.8554,25998.0
2024-10-07 12:20:00,89.04,89.07,88.93,88.97,11980.0,86.8652,86.8944,86.7578,86.7969,11980.0
2024-10-07 12:25:00,88.96,89.18,88.94,89.09,223418.0,86.7871,87.0017,86.7676,86.9139,223418.0
2024-10-07 12:30:00,89.09,89.1,88.98,89.08,32963.0,86.9139,86.9237,86.8066,86.9042,32963.0
2024-10-07 12:35:00,89.07,89.12,89.03,89.06,14156.0,86.8944,86.9432,86.8554,86.8847,14156.0
2024-10-07 12:40:00,89.08,89.1,89.04,89.08,12061.0,86.9042,86.9237,86.8652,86.9042,12061.0
2024-10-07 12:45:00,89.11,89.13,89.07,89.07,6231.0,86.9334,86.953,86.8944,86.8944,6231.0
2024-10-07 12:50:00,89.06,89.07,89.01,89.06,5648.0,86.8847,86.8944,86.8359,86.8847,5648.0
2024-10-07 12:55:00,89.07,89.1,89.05,89.09,6615.0,86.8944,86.9237,86.8749,86.9139,6615.0
2024-10-07 13:00:00,89.08,89.08,89.05,89.08,7272.0,86.9042,86.9042,86.8749,86.9042,7272.0
2024-10-07 13:05:00,89.07,89.07,88.95,89.0,5480.0,86.8944,86.8944,86.7774,86.8261,5480.0
2024-10-07 13:10:00,89.0,89.1,89.0,89.04,21103.0,86.8261,86.9237,86.8261,86.8652,21103.0
2024-10-07 13:15:00,89.06,89.11,89.04,89.07,11691.0,86.8847,86.9334,86.8652,86.8944,11691.0
2024-10-07 13:20:00,89.08,89.1,88.98,89.07,32861.0,86.9042,86.9237,86.8066,86.8944,32861.0
2024-10-07 13:25:00,89.06,89.07,89.02,89.06,90639.0,86.8847,86.8944,86.8456,86.8847,90639.0
2024-10-07 13:30:00,89.05,89.06,88.98,89.01,5299.0,86.8749,86.8847,86.8066,86.8359,5299.0
2024-10-07 13:35:00,89.0,89.01,88.88,88.88,8007.0,86.8261,86.8359,86.7091,86.7091,8007.0
2024-10-07 13:40:00,88.89,88.94,88.82,88.82,29488.0,86.7188,86.7676,86.6505,86.6505,29488.0
2024-10-07 13:45:00,88.82,88.93,88.77,88.93,32543.0,86.6505,86.7578,86.6018,86.7578,32543.0
2024-10-07 13:50:00,88.92,88.92,88.81,88.84,28299.0,86.7481,86.7481,86.6408,86.67,28299.0
2024-10-07 13:55:00,88.84,88.84,88.81,88.83,9396.0,86.67,86.67,86.6408,86.6603,9396.0
2024-10-07 14:00:00,88.83,88.84,88.71,88.83,17718.0,86.6603,86.67,86.5432,86.6603,17718.0
2024-10-07 14:05:00,88.83,88.92,88.82,88.92,19171.0,86.6603,86.7481,86.6505,86.7481,19171.0
2024-10-07 14:10:00,88.93,89.02,88.93,88.99,25581.0,86.7578,86.8456,86.7578,86.8164,25581.0
2024-10-07 14:15:00,88.98,88.99,88.8,88.81,26517.0,86.8066,86.8164,86.631,86.6408,26517.0
2024-10-07 14:20:00,88.81,88.86,88.77,88.8,24155.0,86.6408,86.6896,86.6018,86.631,24155.0
2024-10-07 14:25:00,88.81,88.83,88.75,88.82,24811.0,86.6408,86.6603,86.5822,86.6505,24811.0
2024-10-07 14:30:00,88.82,88.88,88.75,88.77,33168.0,86.6505,86.7091,86.5822,86.6018,33168.0
2024-10-07 14:35:00,88.77,88.78,88.68,88.77,41266.0,86.6018,86.6115,86.514,86.6018,41266.0
2024-10-07 14:40:00,88.79,88.87,88.76,88.79,27785.0,86.6213,86.6993,86.592,86.6213,27785.0
2024-10-07 14:45:00,88.78,88.78,88.68,88.7,17906.0,86.6115,86.6115,86.514,86.5335,17906.0
2024-10-07 14:50:00,88.7,88.75,88.68,88.7,10685.0,86.5335,86.5822,86.514,86.5335,10685.0
2024-10-07 14:55:00,88.7,88.76,88.67,88.74,18452.0,86.5335,86.592,86.5042,86.5725,18452.0
2024-10-07 15:00:00,88.75,88.79,88.71,88.75,21657.0,86.5822,86.6213,86.5432,86.5822,21657.0
2024-10-07 15:05:00,88.76,88.84,88.75,88.78,22181.0,86.592,86.67,86.5822,86.6115,22181.0
2024-10-07 15:10:00,88.8,88.81,88.71,88.72,16847.0,86.631,86.6408,86.5432,86.553,16847.0
2024-10-07 15:15:00,88.71,88.84,88.71,88.81,26992.0,86.5432,86.67,86.5432,86.6408,26992.0
2024-10-07 15:20:00,88.81,88.86,88.75,88.85,45219.0,86.6408,86.6896,86.5822,86.6798,45219.0
2024-10-07 15:25:00,88.87,88.89,88.83,88.88,21064.0,86.6993,86.7188,86.6603,86.7091,21064.0
2024-10-07 15:30:00,88.88,88.92,88.67,88.7,40111.0,86.7091,86.7481,86.5042,86.5335,40111.0
2024-10-07 15:35:00,88.7,88.74,88.68,88.73,20940.0,86.5335,86.5725,86.514,86.5627,20940.0
2024-10-07 15:40:00,88.74,88.76,88.68,88.76,24311.0,86.5725,86.592,86.514,86.592,24311.0
2024-10-07 15:45:00,88.75,88.88,88.68,88.88,84905.0,86.5822,86.7091,86.514,86.7091,84905.0
2024-10-07 15:50:00,88.88,89.01,88.87,88.95,85878.0,86.7091,86.8359,86.6993,86.7774,85878.0
2024-10-07 15:55:00,88.95,88.98,88.8,88.89,262281.0,86.7774,86.8066,86.631,86.7188,262281.0
2024-10-08 09:30:00,89.2,89.38,89.14,89.33,75025.0,87.0212,87.1969,86.9627,87.1481,75025.0
2024-10-08 09:35:00,89.31,89.34,89.09,89.17,35894.0,87.1286,87.1578,86.9139,86.992,35894.0
2024-10-08 09:40:00,89.14,89.27,89.09,89.27,12800.0,86.9627,87.0895,86.9139,87.0895,12800.0
2024-10-08 09:45:00,89.27,89.34,89.19,89.34,12801.0,87.0895,87.1578,87.0115,87.1578,12801.0
2024-10-08 09:50:00,89.35,89.35,89.15,89.25,11502.0,87.1676,87.1676,86.9725,87.07,11502.0
2024-10-08 09:55:00,89.23,89.29,89.09,89.12,27024.0,87.0505,87.1091,86.9139,86.9432,27024.0
2024-10-08 10:00:00,89.1,89.1,88.8,88.88,35693.0,86.9237,86.9237,86.631,86.7091,35693.0
2024-10-08 10:05:00,88.89,89.19,88.89,89.14,12218.0,86.7188,87.0115,86.7188,86.9627,12218.0
2024-10-08 10:10:00,89.11,89.12,88.99,89.12,11047.0,86.9334,86.9432,86.8164,86.9432,11047.0
2024-10-08 10:15:00,89.11,89.13,88.99,89.06,11171.0,86.9334,86.953,86.8164,86.8847,11171.0
2024-10-08 10:20:00,89.04,89.22,89.02,89.22,16395.0,86.8652,87.0408,86.8456,87.0408,16395.0
2024-10-08 10:25:00,89.27,89.28,89.18,89.22,20167.0,87.0895,87.0993,87.0017,87.0408,20167.0
2024-10-08 10:30:00,89.21,89.26,89.19,89.2,15100.0,87.031,87.0798,87.0115,87.0212,15100.0
2024-10-08 10:35:00,89.2,89.24,89.14,89.19,14480.0,87.0212,87.0603,86.9627,87.0115,14480.0
2024-10-08 10:40:00,89.19,89.3,89.16,89.22,25868.0,87.0115,87.1188,86.9822,87.0408,25868.0
2024-10-08 10:45:00,89.26,89.26,89.1,89.1,15265.0,87.0798,87.0798,86.9237,86.9237,15265.0
2024-10-08 10:50:00,89.1,89.19,89.09,89.14,11812.0,86.9237,87.0115,86.9139,86.9627,11812.0
2024-10-08 10:55:00,89.15,89.26,89.15,89.25,9963.0,86.9725,87.0798,86.9725,87.07,9963.0
2024-10-08 11:00:00,89.25,89.45,89.21,89.43,19144.0,87.07,87.2651,87.031,87.2456,19144.0
2024-10-08 11:05:00,89.45,89.54,89.44,89.51,23181.0,87.2651,87.3529,87.2554,87.3237,23181.0
2024-10-08 11:10:00,89.55,89.57,89.5,89.5,24351.0,87.3627,87.3822,87.3139,87.3139,24351.0
2024-10-08 11:15:00,89.5,89.57,89.5,89.54,21547.0,87.3139,87.3822,87.3139,87.3529,21547.0
2024-10-08 11:20:00,89.52,89.57,89.45,89.46,26891.0,87.3334,87.3822,87.2651,87.2749,26891.0
2024-10-08 11:25:00,89.47,89.5,89.4,89.45,15919.0,87.2847,87.3139,87.2164,87.2651,15919.0
2024-10-08 11:30:00,89.45,89.54,89.44,89.51,26337.0,87.2651,87.3529,87.2554,87.3237,26337.0
2024-10-08 11:35:00,89.5,89.53,89.42,89.43,14919.0,87.3139,87.3432,87.2359,87.2456,14919.0
2024-10-08 11:40:00,89.42,89.43,89.37,89.42,11314.0,87.2359,87.2456,87.1871,87.2359,11314.0
2024-10-08 11:45:00,89.42,89.48,89.4,89.48,12608.0,87.2359,87.2944,87.2164,87.2944,12608.0
2024-10-08 11:50:00,89.48,89.53,89.47,89.52,9653.0,87.2944,87.3432,87.2847,87.3334,9653.0
2024-10-08 11:55:00,89.5,89.53,89.49,89.51,9502.0,87.3139,87.3432,87.3042,87.3237,9502.0
2024-10-08 12:00:00,89.51,89.6,89.51,89.6,11999.0,87.3237,87.4115,87.3237,87.4115,11999.0
2024-10-08 12:05:00,89.62,89.66,89.57,89.65,19987.0,87.431,87.47,87.3822,87.4603,19987.0
2024-10-08 12:10:00,89.65,89.68,89.62,89.64,22008.0,87.4603,87.4895,87.431,87.4505,22008.0
2024-10-08 12:15:00,89.64,89.67,89.63,89.66,14049.0,87.4505,87.4798,87.4407,87.47,14049.0
2024-10-08 12:20:00,89.67,89.67,89.63,89.66,10585.0,87.4798,87.4798,87.4407,87.47,10585.0
2024-10-08 12:25:00,89.64,89.67,89.62,89.63,8909.0,87.4505,87.4798,87.431,87.4407,8909.0
2024-10-08 12:30:00,89.64,89.64,89.59,89.63,8679.0,87.4505,87.4505,87.4017,87.4407,8679.0
2024-10-08 12:35:00,89.64,89.7,89.64,89.7,11076.0,87.4505,87.509,87.4505,87.509,11076.0
2024-10-08 12:40:00,89.7,89.72,89.62,89.62,9293.0,87.509,87.5285,87.431,87.431,9293.0
2024-10-08 12:45:00,89.62,89.62,89.4,89.46,13568.0,87.431,87.431,87.2164,87.2749,13568.0
2024-10-08 12:50:00,89.46,89.46,89.34,89.36,10256.0,87.2749,87.2749,87.1578,87.1773,10256.0
2024-10-08 12:55:00,89.36,89.39,89.35,89.36,7191.0,87.1773,87.2066,87.1676,87.1773,7191.0
2024-10-08 13:00:00,89.36,89.36,89.24,89.29,13348.0,87.1773,87.1773,87.0603,87.1091,13348.0
2024-10-08 13:05:00,89.29,89.33,89.13,89.15,15077.0,87.1091,87.1481,86.953,86.9725,15077.0
2024-10-08 13:10:00,89.15,89.2,89.13,89.18,15403.0,86.9725,87.0212,86.953,87.0017,15403.0
2024-10-08 13:15:00,89.18,89.26,89.17,89.24,11932.0,87.0017,87.0798,86.992,87.0603,11932.0
2024-10-08 13:20:00,89.25,89.32,89.24,89.3,10393.0,87.07,87.1383,87.0603,87.1188,10393.0
2024-10-08 13:25:00,89.29,89.34,89.28,89.33,9975.0,87.1091,87.1578,87.0993,87.1481,9975.0
2024-10-08 13:30:00,89.33,89.38,89.27,89.27,26195.0,87.1481,87.1969,87.0895,87.0895,26195.0
2024-10-08 13:35:00,89.27,89.31,89.24,89.27,11193.0,87.0895,87.1286,87.0603,87.0895,11193.0
2024-10-08 13:40:00,89.26,89.39,89.26,89.37,49568.0,87.0798,87.2066,87.0798,87.1871,49568.0
2024-10-08 13:45:00,89.37,89.43,89.36,89.37,14128.0,87.1871,87.2456,87.1773,87.1871,14128.0
2024-10-08 13:50:00,89.36,89.45,89.36,89.44,21732.0,87.1773,87.2651,87.1773,87.2554,21732.0
2024-10-08 13:55:00,89.43,89.45,89.36,89.37,8798.0,87.2456,87.2651,87.1773,87.1871,8798.0
2024-10-08 14:00:00,89.38,89.42,89.37,89.42,10584.0,87.1969,87.2359,87.1871,87.2359,10584.0
2024-10-08 14:05:00,89.4,89.45,89.4,89.41,8593.0,87.2164,87.2651,87.2164,87.2261,8593.0
2024-10-08 14:10:00,89.4,89.42,89.37,89.37,5893.0,87.2164,87.2359,87.1871,87.1871,5893.0
2024-10-08 14:15:00,89.38,89.42,89.36,89.41,13677.0,87.1969,87.2359,87.1773,87.2261,13677.0
2024-10-08 14:20:00,89.41,89.43,89.4,89.43,6955.0,87.2261,87.2456,87.2164,87.2456,6955.0
2024-10-08 14:25:00,89.43,89.44,89.36,89.39,13240.0,87.2456,87.2554,87.1773,87.2066,13240.0
2024-10-08 14:30:00,89.4,89.42,89.38,89.41,12139.0,87.2164,87.2359,87.1969,87.2261,12139.0
2024-10-08 14:35:00,89.42,89.45,89.4,89.45,10353.0,87.2359,87.2651,87.2164,87.2651,10353.0
2024-10-08 14:40:00,89.44,89.45,89.33,89.33,14495.0,87.2554,87.2651,87.1481,87.1481,14495.0
2024-10-08 14:45:00,89.32,89.32,89.28,89.3,9525.0,87.1383,87.1383,87.0993,87.1188,9525.0
2024-10-08 14:50:00,89.3,89.31,89.26,89.26,8858.0,87.1188,87.1286,87.0798,87.0798,8858.0
2024-10-08 14:55:00,89.27,89.29,89.22,89.24,11481.0,87.0895,87.1091,87.0408,87.0603,11481.0
2024-10-08 15:00:00,89.23,89.26,89.19,89.19,11744.0,87.0505,87.0798,87.0115,87.0115,11744.0
2024-10-08 15:05:00,89.19,89.21,89.17,89.2,8396.0,87.0115,87.031,86.992,87.0212,8396.0
2024-10-08 15:10:00,89.2,89.26,89.19,89.23,12587.0,87.0212,87.0798,87.0115,87.0505,12587.0
2024-10-08 15:15:00,89.22,89.29,89.21,89.28,12421.0,87.0408,87.1091,87.031,87.0993,12421.0
2024-10-08 15:20:00,89.29,89.38,89.27,89.32,18591.0,87.1091,87.1969,87.0895,87.1383,18591.0
2024-10-08 15:25:00,89.31,89.33,89.28,89.3,15834.0,87.1286,87.1481,87.0993,87.1188,15834.0
2024-10-08 15:30:00,89.29,89.34,89.27,89.33,22927.0,87.1091,87.1578,87.0895,87.1481,22927.0
2024-10-08 15:35:00,89.33,89.4,89.33,89.38,13553.0,87.1481,87.2164,87.1481,87.1969,13553.0
2024-10-08 15:40:00,89.39,89.43,89.39,89.43,13961.0,87.2066,87.2456,87.2066,87.2456,13961.0
2024-10-08 15:45:00,89.43,89.5,89.38,89.45,36970.0,87.2456,87.3139,87.1969,87.2651,36970.0
2024-10-08 15:50:00,89.41,89.48,89.4,89.41,49248.0,87.2261,87.2944,87.2164,87.2261,49248.0
2024-10-08 15:55:00,89.41,89.42,89.28,89.3,186820.0,87.2261,87.2359,87.0993,87.1188,186820.0
2024-10-09 09:30:00,89.72,89.75,89.21,89.57,60852.0,87.5285,87.5578,87.031,87.3822,60852.0
2024-10-09 09:35:00,89.57,89.63,89.43,89.55,9439.0,87.3822,87.4407,87.2456,87.3627,9439.0
2024-10-09 09:40:00,89.54,89.82,89.54,89.8,10708.0,87.3529,87.6261,87.3529,87.6066,10708.0
2024-10-09 09:45:00,89.76,89.99,89.74,89.97,28070.0,87.5676,87.792,87.5481,87.7724,28070.0
2024-10-09 09:50:00,89.95,90.0,89.81,89.81,103032.0,87.7529,87.8017,87.6163,87.6163,103032.0
2024-10-09 09:55:00,89.8,89.9,89.74,89.85,15830.0,87.6066,87.7042,87.5481,87.6554,15830.0
2024-10-09 10:00:00,89.89,89.89,89.68,89.8,27788.0,87.6944,87.6944,87.4895,87.6066,27788.0
2024-10-09 10:05:00,89.78,89.84,89.63,89.65,13530.0,87.5871,87.6456,87.4407,87.4603,13530.0
2024-10-09 10:10:00,89.63,89.69,89.54,89.54,301230.0,87.4407,87.4993,87.3529,87.3529,301230.0
2024-10-09 10:15:00,89.54,89.54,89.39,89.4,67221.0,87.3529,87.3529,87.2066,87.2164,67221.0
2024-10-09 10:20:00,89.38,89.48,89.38,89.43,13589.0,87.1969,87.2944,87.1969,87.2456,13589.0
2024-10-09 10:25:00,89.44,89.47,89.36,89.38,13699.0,87.2554,87.2847,87.1773,87.1969,13699.0
2024-10-09 10:30:00,89.41,89.44,89.29,89.29,15560.0,87.2261,87.2554,87.1091,87.1091,15560.0
2024-10-09 10:35:00,89.3,89.4,89.28,89.37,25439.0,87.1188,87.2164,87.0993,87.1871,25439.0
2024-10-09 10:40:00,89.38,89.43,89.33,89.39,11639.0,87.1969,87.2456,87.1481,87.2066,11639.0
2024-10-09 10:45:00,89.39,89.54,89.39,89.54,13793.0,87.2066,87.3529,87.2066,87.3529,13793.0
2024-10-09 10:50:00,89.52,89.61,89.47,89.57,13889.0,87.3334,87.4212,87.2847,87.3822,13889.0
2024-10-09 10:55:00,89.53,89.61,89.53,89.59,8581.0,87.3432,87.4212,87.3432,87.4017,8581.0
2024-10-09 11:00:00,89.6,89.63,89.47,89.55,14277.0,87.4115,87.4407,87.2847,87.3627,14277.0
2024-10-09 11:05:00,89.56,89.66,89.55,89.61,16821.0,87.3725,87.47,87.3627,87.4212,16821.0
2024-10-09 11:10:00,89.61,89.76,89.61,89.73,8122.0,87.4212,87.5676,87.4212,87.5383,8122.0
2024-10-09 11:15:00,89.74,89.77,89.62,89.64,10349.0,87.5481,87.5773,87.431,87.4505,10349.0
2024-10-09 11:20:00,89.64,89.69,89.56,89.57,11537.0,87.4505,87.4993,87.3725,87.3822,11537.0
2024-10-09 11:25:00,89.58,89.6,89.54,89.56,19110.0,87.392,87.4115,87.3529,87.3725,19110.0
2024-10-09 11:30:00,89.56,89.62,89.55,89.59,9099.0,87.3725,87.431,87.3627,87.4017,9099.0
2024-10-09 11:35:00,89.58,89.74,89.57,89.72,14273.0,87.392,87.5481,87.3822,87.5285,14273.0
2024-10-09 11:40:00,89.72,89.86,89.72,89.86,9036.0,87.5285,87.6651,87.5285,87.6651,9036.0
2024-10-09 11:45:00,89.87,89.96,89.85,89.89,20966.0,87.6749,87.7627,87.6554,87.6944,20966.0
2024-10-09 11:50:00,89.89,89.89,89.75,89.76,9878.0,87.6944,87.6944,87.5578,87.5676,9878.0
2024-10-09 11:55:00,89.77,89.83,89.74,89.8,18138.0,87.5773,87.6359,87.5481,87.6066,18138.0
2024-10-09 12:00:00,89.81,89.83,89.77,89.78,11490.0,87.6163,87.6359,87.5773,87.5871,11490.0
2024-10-09 12:05:00,89.79,89.83,89.76,89.82,13314.0,87.5968,87.6359,87.5676,87.6261,13314.0
2024-10-09 12:10:00,89.84,89.88,89.81,89.82,8039.0,87.6456,87.6846,87.6163,87.6261,8039.0
2024-10-09 12:15:00,89.82,89.86,89.8,89.85,25766.0,87.6261,87.6651,87.6066,87.6554,25766.0
2024-10-09 12:20:00,89.83,89.88,89.72,89.74,15035.0,87.6359,87.6846,87.5285,87.5481,15035.0
2024-10-09 12:25:00,89.75,89.77,89.58,89.58,16369.0,87.5578,87.5773,87.392,87.392,16369.0
2024-10-09 12:30:00,89.59,89.79,89.57,89.78,30357.0,87.4017,87.5968,87.3822,87.5871,30357.0
2024-10-09 12:35:00,89.8,89.86,89.78,89.82,12814.0,87.6066,87.6651,87.5871,87.6261,12814.0
2024-10-09 12:40:00,89.81,89.81,89.74,89.77,10064.0,87.6163,87.6163,87.5481,87.5773,10064.0
2024-10-09 12:45:00,89.76,89.84,89.76,89.81,13572.0,87.5676,87.6456,87.5676,87.6163,13572.0
2024-10-09 12:50:00,89.84,89.84,89.73,89.76,8696.0,87.6456,87.6456,87.5383,87.5676,8696.0
2024-10-09 12:55:00,89.74,89.77,89.71,89.73,12511.0,87.5481,87.5773,87.5188,87.5383,12511.0
2024-10-09 13:00:00,89.73,89.74,89.55,89.56,32902.0,87.5383,87.5481,87.3627,87.3725,32902.0
2024-10-09 13:05:00,89.56,89.59,89.44,89.46,9806.0,87.3725,87.4017,87.2554,87.2749,9806.0
2024-10-09 13:10:00,89.46,89.5,89.42,89.46,25380.0,87.2749,87.3139,87.2359,87.2749,25380.0
2024-10-09 13:15:00,89.48,89.49,89.4,89.47,10207.0,87.2944,87.3042,87.2164,87.2847,10207.0
2024-10-09 13:20:00,89.46,89.46,89.36,89.37,10177.0,87.2749,87.2749,87.1773,87.1871,10177.0
2024-10-09 13:25:00,89.35,89.42,89.34,89.34,10201.0,87.1676,87.2359,87.1578,87.1578,10201.0
2024-10-09 13:30:00,89.34,89.37,89.26,89.26,16012.0,87.1578,87.1871,87.0798,87.0798,16012.0
2024-10-09 13:35:00,89.25,89.32,89.19,89.22,21698.0,87.07,87.1383,87.0115,87.0408,21698.0
2024-10-09 13:40:00,89.22,89.22,89.05,89.07,25140.0,87.0408,87.0408,86.8749,86.8944,25140.0
2024-10-09 13:45:00,89.06,89.09,88.92,88.96,22305.0,86.8847,86.9139,86.7481,86.7871,22305.0
2024-10-09 13:50:00,88.95,89.04,88.93,88.97,19592.0,86.7774,86.8652,86.7578,86.7969,19592.0
2024-10-09 13:55:00,88.96,88.97,88.84,88.86,19247.0,86.7871,86.7969,86.67,86.6896,19247.0
2024-10-09 14:00:00,88.86,89.01,88.84,88.96,18901.0,86.6896,86.8359,86.67,86.7871,18901.0
2024-10-09 14:05:00,88.97,89.09,88.96,89.03,10769.0,86.7969,86.9139,86.7871,86.8554,10769.0
2024-10-09 14:10:00,89.04,89.05,88.95,89.0,36328.0,86.8652,86.8749,86.7774,86.8261,36328.0
2024-10-09 14:15:00,89.0,89.04,88.95,88.99,30711.0,86.8261,86.8652,86.7774,86.8164,30711.0
2024-10-09 14:20:00,88.99,89.01,88.93,88.94,16020.0,86.8164,86.8359,86.7578,86.7676,16020.0
2024-10-09 14:25:00,88.95,89.0,88.91,88.92,14661.0,86.7774,86.8261,86.7383,86.7481,14661.0
2024-10-09 14:30:00,88.9,88.98,88.9,88.95,11293.0,86.7286,86.8066,86.7286,86.7774,11293.0
2024-10-09 14:35:00,88.95,88.99,88.93,88.97,12035.0,86.7774,86.8164,86.7578,86.7969,12035.0
2024-10-09 14:40:00,88.97,89.0,88.89,88.9,15272.0,86.7969,86.8261,86.7188,86.7286,15272.0
2024-10-09 14:45:00,88.9,88.95,88.89,88.92,15308.0,86.7286,86.7774,86.7188,86.7481,15308.0
2024-10-09 14:50:00,88.91,88.94,88.81,88.82,38763.0,86.7383,86.7676,86.6408,86.6505,38763.0
2024-10-09 14:55:00,88.82,88.96,88.82,88.95,18698.0,86.6505,86.7871,86.6505,86.7774,18698.0
2024-10-09 15:00:00,88.92,88.93,88.84,88.86,23044.0,86.7481,86.7578,86.67,86.6896,23044.0
2024-10-09 15:05:00,88.87,88.99,88.85,88.93,22150.0,86.6993,86.8164,86.6798,86.7578,22150.0
2024-10-09 15:10:00,88.92,88.98,88.9,88.98,19076.0,86.7481,86.8066,86.7286,86.8066,19076.0
2024-10-09 15:15:00,88.97,89.05,88.96,89.05,17975.0,86.7969,86.8749,86.7871,86.8749,17975.0
2024-10-09 15:20:00,89.04,89.17,89.02,89.15,19589.0,86.8652,86.992,86.8456,86.9725,19589.0
2024-10-09 15:25:00,89.15,89.16,89.08,89.08,30560.0,86.9725,86.9822,86.9042,86.9042,30560.0
2024-10-09 15:30:00,89.09,89.1,89.0,89.08,180717.0,86.9139,86.9237,86.8261,86.9042,180717.0
2024-10-09 15:35:00,89.09,89.12,89.0,89.07,38152.0,86.9139,86.9432,86.8261,86.8944,38152.0
2024-10-09 15:40:00,89.05,89.06,88.98,89.0,27294.0,86.8749,86.8847,86.8066,86.8261,27294.0
2024-10-09 15:45:00,89.0,89.1,89.0,89.03,35281.0,86.8261,86.9237,86.8261,86.8554,35281.0
2024-10-09 15:50:00,89.03,89.03,88.88,89.0,83455.0,86.8554,86.8554,86.7091,86.8261,83455.0
2024-10-09 15:55:00,89.01,89.02,88.86,88.94,287895.0,86.8359,86.8456,86.6896,86.7676,287895.0
2024-10-10 09:30:00,88.97,89.67,88.97,89.62,61948.0,86.7969,87.4798,86.7969,87.431,61948.0
2024-10-10 09:35:00,89.67,89.78,89.49,89.56,16123.0,87.4798,87.5871,87.3042,87.3725,16123.0
2024-10-10 09:40:00,89.58,89.64,89.43,89.54,26556.0,87.392,87.4505,87.2456,87.3529,26556.0
2024-10-10 09:45:00,89.53,89.8,89.53,89.76,6275.0,87.3432,87.6066,87.3432,87.5676,6275.0
2024-10-10 09:50:00,89.77,89.8,89.67,89.74,21566.0,87.5773,87.6066,87.4798,87.5481,21566.0
2024-10-10 09:55:00,89.75,89.78,89.47,89.52,13229.0,87.5578,87.5871,87.2847,87.3334,13229.0
2024-10-10 10:00:00,89.5,89.56,89.42,89.51,17125.0,87.3139,87.3725,87.2359,87.3237,17125.0
2024-10-10 10:05:00,89.5,89.52,89.42,89.45,12939.0,87.3139,87.3334,87.2359,87.2651,12939.0
2024-10-10 10:10:00,89.39,89.39,89.12,89.13,32560.0,87.2066,87.2066,86.9432,86.953,32560.0
2024-10-10 10:15:00,89.12,89.19,89.08,89.09,14041.0,86.9432,87.0115,86.9042,86.9139,14041.0
2024-10-10 10:20:00,89.11,89.24,89.06,89.18,11021.0,86.9334,87.0603,86.8847,87.0017,11021.0
2024-10-10 10:25:00,89.18,89.18,88.99,89.03,10535.0,87.0017,87.0017,86.8164,86.8554,10535.0
2024-10-10 10:30:00,89.04,89.18,89.04,89.18,6535.0,86.8652,87.0017,86.8652,87.0017,6535.0
2024-10-10 10:35:00,89.16,89.25,89.11,89.13,6355.0,86.9822,87.07,86.9334,86.953,6355.0
2024-10-10 10:40:00,89.13,89.14,89.05,89.06,4893.0,86.953,86.9627,86.8749,86.8847,4893.0
2024-10-10 10:45:00,89.06,89.07,88.87,88.94,28868.0,86.8847,86.8944,86.6993,86.7676,28868.0
2024-10-10 10:50:00,88.89,89.03,88.89,88.98,8283.0,86.7188,86.8554,86.7188,86.8066,8283.0
2024-10-10 10:55:00,89.0,89.02,88.89,88.99,13036.0,86.8261,86.8456,86.7188,86.8164,13036.0
2024-10-10 11:00:00,89.02,89.08,88.98,89.01,13161.0,86.8456,86.9042,86.8066,86.8359,13161.0
2024-10-10 11:05:00,89.02,89.06,89.0,89.05,11001.0,86.8456,86.8847,86.8261,86.8749,11001.0
2024-10-10 11:10:00,89.06,89.16,89.06,89.12,13175.0,86.8847,86.9822,86.8847,86.9432,13175.0
2024-10-10 11:15:00,89.12,89.13,89.05,89.08,10769.0,86.9432,86.953,86.8749,86.9042,10769.0
2024-10-10 11:20:00,89.09,89.09,89.01,89.04,6515.0,86.9139,86.9139,86.8359,86.8652,6515.0
2024-10-10 11:25:00,89.04,89.06,88.94,88.94,4691.0,86.8652,86.8847,86.7676,86.7676,4691.0
2024-10-10 11:30:00,88.95,88.95,88.86,88.86,9896.0,86.7774,86.7774,86.6896,86.6896,9896.0
2024-10-10 11:35:00,88.87,88.88,88.83,88.88,7440.0,86.6993,86.7091,86.6603,86.7091,7440.0
2024-10-10 11:40:00,88.9,88.94,88.87,88.87,6780.0,86.7286,86.7676,86.6993,86.6993,6780.0
2024-10-10 11:45:00,88.87,88.88,88.8,88.82,4150.0,86.6993,86.7091,86.631,86.6505,4150.0
2024-10-10 11:50:00,88.81,88.83,88.75,88.79,7985.0,86.6408,86.6603,86.5822,86.6213,7985.0
2024-10-10 11:55:00,88.78,88.79,88.69,88.73,10063.0,86.6115,86.6213,86.5237,86.5627,10063.0
2024-10-10 12:00:00,88.73,88.74,88.67,88.71,9006.0,86.5627,86.5725,86.5042,86.5432,9006.0
2024-10-10 12:05:00,88.73,88.76,88.7,88.73,11974.0,86.5627,86.592,86.5335,86.5627,11974.0
2024-10-10 12:10:00,88.73,88.83,88.7,88.83,8172.0,86.5627,86.6603,86.5335,86.6603,8172.0
2024-10-10 12:15:00,88.81,88.82,88.76,88.79,6622.0,86.6408,86.6505,86.592,86.6213,6622.0
2024-10-10 12:20:00,88.79,88.82,88.75,88.76,7052.0,86.6213,86.6505,86.5822,86.592,7052.0
2024-10-10 12:25:00,88.77,88.8,88.75,88.76,7877.0,86.6018,86.631,86.5822,86.592,7877.0
2024-10-10 12:30:00,88.76,88.81,88.7,88.7,9899.0,86.592,86.6408,86.5335,86.5335,9899.0
2024-10-10 12:35:00,88.7,88.72,88.68,88.68,7618.0,86.5335,86.553,86.514,86.514,7618.0
2024-10-10 12:40:00,88.68,88.68,88.51,88.51,17141.0,86.514,86.514,86.3481,86.3481,17141.0
2024-10-10 12:45:00,88.53,88.56,88.46,88.49,24342.0,86.3676,86.3969,86.2993,86.3286,24342.0
2024-10-10 12:50:00,88.48,88.53,88.48,88.52,7070.0,86.3188,86.3676,86.3188,86.3579,7070.0
2024-10-10 12:55:00,88.5,88.53,88.35,88.36,18518.0,86.3383,86.3676,86.192,86.2018,18518.0
2024-10-10 13:00:00,88.37,88.38,88.33,88.38,6509.0,86.2115,86.2213,86.1725,86.2213,6509.0
2024-10-10 13:05:00,88.38,88.49,88.37,88.47,24030.0,86.2213,86.3286,86.2115,86.3091,24030.0
2024-10-10 13:10:00,88.44,88.44,88.34,88.42,26593.0,86.2798,86.2798,86.1823,86.2603,26593.0
2024-10-10 13:15:00,88.43,88.48,88.43,88.45,6468.0,86.2701,86.3188,86.2701,86.2896,6468.0
2024-10-10 13:20:00,88.45,88.49,88.43,88.48,10451.0,86.2896,86.3286,86.2701,86.3188,10451.0
2024-10-10 13:25:00,88.47,88.48,88.42,88.45,11860.0,86.3091,86.3188,86.2603,86.2896,11860.0
2024-10-10 13:30:00,88.45,88.54,88.45,88.52,12195.0,86.2896,86.3774,86.2896,86.3579,12195.0
2024-10-10 13:35:00,88.53,88.58,88.5,88.58,14239.0,86.3676,86.4164,86.3383,86.4164,14239.0
2024-10-10 13:40:00,88.59,88.61,88.57,88.58,10288.0,86.4261,86.4457,86.4066,86.4164,10288.0
2024-10-10 13:45:00,88.58,88.64,88.57,88.64,10074.0,86.4164,86.4749,86.4066,86.4749,10074.0
2024-10-10 13:50:00,88.63,88.63,88.52,88.53,9893.0,86.4652,86.4652,86.3579,86.3676,9893.0
2024-10-10 13:55:00,88.54,88.61,88.51,88.57,8465.0,86.3774,86.4457,86.3481,86.4066,8465.0
2024-10-10 14:00:00,88.56,88.57,88.51,88.52,8172.0,86.3969,86.4066,86.3481,86.3579,8172.0
2024-10-10 14:05:00,88.52,88.55,88.52,88.54,13220.0,86.3579,86.3871,86.3579,86.3774,13220.0
2024-10-10 14:10:00,88.55,88.58,88.52,88.52,11175.0,86.3871,86.4164,86.3579,86.3579,11175.0
2024-10-10 14:15:00,88.51,88.56,88.51,88.52,6406.0,86.3481,86.3969,86.3481,86.3579,6406.0
2024-10-10 14:20:00,88.52,88.55,88.51,88.55,7029.0,86.3579,86.3871,86.3481,86.3871,7029.0
2024-10-10 14:25:00,88.56,88.58,88.41,88.41,26139.0,86.3969,86.4164,86.2505,86.2505,26139.0
2024-10-10 14:30:00,88.4,88.4,88.34,88.4,16856.0,86.2408,86.2408,86.1823,86.2408,16856.0
2024-10-10 14:35:00,88.4,88.42,88.37,88.41,17575.0,86.2408,86.2603,86.2115,86.2505,17575.0
2024-10-10 14:40:00,88.4,88.42,88.35,88.37,16676.0,86.2408,86.2603,86.192,86.2115,16676.0
2024-10-10 14:45:00,88.35,88.41,88.33,88.39,10201.0,86.192,86.2505,86.1725,86.231,10201.0
2024-10-10 14:50:00,88.37,88.37,88.26,88.26,14228.0,86.2115,86.2115,86.1042,86.1042,14228.0
2024-10-10 14:55:00,88.27,88.32,88.26,88.29,15707.0,86.114,86.1627,86.1042,86.1335,15707.0
2024-10-10 15:00:00,88.31,88.34,88.3,88.32,12316.0,86.153,86.1823,86.1432,86.1627,12316.0
2024-10-10 15:05:00,88.32,88.37,88.3,88.37,14849.0,86.1627,86.2115,86.1432,86.2115,14849.0
2024-10-10 15:10:00,88.37,88.38,88.3,88.38,13232.0,86.2115,86.2213,86.1432,86.2213,13232.0
2024-10-10 15:15:00,88.38,88.44,88.34,88.44,22733.0,86.2213,86.2798,86.1823,86.2798,22733.0
2024-10-10 15:20:00,88.44,88.46,88.42,88.42,28570.0,86.2798,86.2993,86.2603,86.2603,28570.0
2024-10-10 15:25:00,88.42,88.43,88.38,88.4,14394.0,86.2603,86.2701,86.2213,86.2408,14394.0
2024-10-10 15:30:00,88.4,88.56,88.4,88.48,21947.0,86.2408,86.3969,86.2408,86.3188,21947.0
2024-10-10 15:35:00,88.48,88.5,88.4,88.48,24674.0,86.3188,86.3383,86.2408,86.3188,24674.0
2024-10-10 15:40:00,88.49,88.54,88.45,88.47,15733.0,86.3286,86.3774,86.2896,86.3091,15733.0
2024-10-10 15:45:00,88.46,88.47,88.4,88.42,43008.0,86.2993,86.3091,86.2408,86.2603,43008.0
2024-10-10 15:50:00,88.42,88.5,88.37,88.46,78170.0,86.2603,86.3383,86.2115,86.2993,78170.0
2024-10-10 15:55:00,88.47,88.49,88.21,88.28,394460.0,86.3091,86.3286,86.0554,86.1237,394460.0
2024-10-11 09:30:00,88.61,88.71,88.4,88.67,56195.0,86.4457,86.5432,86.2408,86.5042,56195.0
2024-10-11 09:35:00,88.63,88.67,88.44,88.56,16665.0,86.4652,86.5042,86.2798,86.3969,16665.0
2024-10-11 09:40:00,88.56,88.59,88.37,88.46,9682.0,86.3969,86.4261,86.2115,86.2993,9682.0
2024-10-11 09:45:00,88.48,88.53,88.44,88.49,7150.0,86.3188,86.3676,86.2798,86.3286,7150.0
2024-10-11 09:50:00,88.47,88.52,88.32,88.47,15570.0,86.3091,86.3579,86.1627,86.3091,15570.0
2024-10-11 09:55:00,88.47,88.51,88.41,88.41,22043.0,86.3091,86.3481,86.2505,86.2505,22043.0
2024-10-11 10:00:00,88.46,88.55,88.41,88.51,31918.0,86.2993,86.3871,86.2505,86.3481,31918.0
2024-10-11 10:05:00,88.52,88.62,88.5,88.62,24467.0,86.3579,86.4554,86.3383,86.4554,24467.0
2024-10-11 10:10:00,88.65,88.69,88.62,88.67,14826.0,86.4847,86.5237,86.4554,86.5042,14826.0
2024-10-11 10:15:00,88.7,88.9,88.7,88.86,21074.0,86.5335,86.7286,86.5335,86.6896,21074.0
2024-10-11 10:20:00,88.87,88.88,88.81,88.82,8669.0,86.6993,86.7091,86.6408,86.6505,8669.0
2024-10-11 10:25:00,88.84,88.95,88.83,88.91,14782.0,86.67,86.7774,86.6603,86.7383,14782.0
2024-10-11 10:30:00,88.9,88.9,88.71,88.75,13021.0,86.7286,86.7286,86.5432,86.5822,13021.0
2024-10-11 10:35:00,88.73,88.77,88.62,88.67,18085.0,86.5627,86.6018,86.4554,86.5042,18085.0
2024-10-11 10:40:00,88.68,88.72,88.6,88.61,9939.0,86.514,86.553,86.4359,86.4457,9939.0
2024-10-11 10:45:00,88.61,88.74,88.61,88.73,31036.0,86.4457,86.5725,86.4457,86.5627,31036.0
2024-10-11 10:50:00,88.72,88.79,88.71,88.75,11463.0,86.553,86.6213,86.5432,86.5822,11463.0
2024-10-11 10:55:00,88.77,88.86,88.74,88.77,9480.0,86.6018,86.6896,86.5725,86.6018,9480.0
2024-10-11 11:00:00,88.74,88.79,88.73,88.79,12950.0,86.5725,86.6213,86.5627,86.6213,12950.0
2024-10-11 11:05:00,88.79,88.86,88.75,88.86,14640.0,86.6213,86.6896,86.5822,86.6896,14640.0
2024-10-11 11:10:00,88.85,88.97,88.84,88.93,14815.0,86.6798,86.7969,86.67,86.7578,14815.0
2024-10-11 11:15:00,88.94,88.95,88.85,88.88,154918.0,86.7676,86.7774,86.6798,86.7091,154918.0
2024-10-11 11:20:00,88.9,88.92,88.84,88.88,15359.0,86.7286,86.7481,86.67,86.7091,15359.0
2024-10-11 11:25:00,88.87,88.88,88.74,88.78,10212.0,86.6993,86.7091,86.5725,86.6115,10212.0
2024-10-11 11:30:00,88.78,88.8,88.69,88.7,21530.0,86.6115,86.631,86.5237,86.5335,21530.0
2024-10-11 11:35:00,88.69,88.78,88.66,88.76,36874.0,86.5237,86.6115,86.4944,86.592,36874.0
2024-10-11 11:40:00,88.76,88.8,88.74,88.75,19901.0,86.592,86.631,86.5725,86.5822,19901.0
2024-10-11 11:45:00,88.75,88.78,88.66,88.7,13122.0,86.5822,86.6115,86.4944,86.5335,13122.0
2024-10-11 11:50:00,88.69,88.69,88.58,88.64,47214.0,86.5237,86.5237,86.4164,86.4749,47214.0
2024-10-11 11:55:00,88.64,88.84,88.64,88.81,32653.0,86.4749,86.67,86.4749,86.6408,32653.0
2024-10-11 12:00:00,88.81,88.85,88.8,88.82,15655.0,86.6408,86.6798,86.631,86.6505,15655.0
2024-10-11 12:05:00,88.83,88.87,88.76,88.77,17083.0,86.6603,86.6993,86.592,86.6018,17083.0
2024-10-11 12:10:00,88.77,88.83,88.75,88.8,7165.0,86.6018,86.6603,86.5822,86.631,7165.0
2024-10-11 12:15:00,88.81,88.84,88.8,88.8,13858.0,86.6408,86.67,86.631,86.631,13858.0
2024-10-11 12:20:00,88.8,88.88,88.79,88.88,7929.0,86.631,86.7091,86.6213,86.7091,7929.0
2024-10-11 12:25:00,88.87,88.9,88.83,88.85,4263.0,86.6993,86.7286,86.6603,86.6798,4263.0
2024-10-11 12:30:00,88.84,88.86,88.81,88.81,16598.0,86.67,86.6896,86.6408,86.6408,16598.0
2024-10-11 12:35:00,88.81,88.86,88.8,88.82,9761.0,86.6408,86.6896,86.631,86.6505,9761.0
2024-10-11 12:40:00,88.81,88.86,88.8,88.86,14305.0,86.6408,86.6896,86.631,86.6896,14305.0
2024-10-11 12:45:00,88.85,88.9,88.83,88.89,13356.0,86.6798,86.7286,86.6603,86.7188,13356.0
2024-10-11 12:50:00,88.89,88.96,88.89,88.9,4814.0,86.7188,86.7871,86.7188,86.7286,4814.0
2024-10-11 12:55:00,88.9,88.92,88.88,88.92,12844.0,86.7286,86.7481,86.7091,86.7481,12844.0
2024-10-11 13:00:00,88.93,88.94,88.9,88.91,9817.0,86.7578,86.7676,86.7286,86.7383,9817.0
2024-10-11 13:05:00,88.9,88.92,88.81,88.82,6989.0,86.7286,86.7481,86.6408,86.6505,6989.0
2024-10-11 13:10:00,88.83,88.92,88.83,88.89,9998.0,86.6603,86.7481,86.6603,86.7188,9998.0
2024-10-11 13:15:00,88.88,88.91,88.82,88.9,3888.0,86.7091,86.7383,86.6505,86.7286,3888.0
2024-10-11 13:20:00,88.9,88.9,88.85,88.87,7329.0,86.7286,86.7286,86.6798,86.6993,7329.0
2024-10-11 13:25:00,88.86,88.88,88.84,88.86,3318.0,86.6896,86.7091,86.67,86.6896,3318.0
2024-10-11 13:30:00,88.85,88.86,88.8,88.82,10661.0,86.6798,86.6896,86.631,86.6505,10661.0
2024-10-11 13:35:00,88.82,88.86,88.8,88.84,15310.0,86.6505,86.6896,86.631,86.67,15310.0
2024-10-11 13:40:00,88.85,88.89,88.85,88.89,4907.0,86.6798,86.7188,86.6798,86.7188,4907.0
2024-10-11 13:45:00,88.9,88.92,88.85,88.86,22216.0,86.7286,86.7481,86.6798,86.6896,22216.0
2024-10-11 13:50:00,88.84,88.87,88.82,88.82,11092.0,86.67,86.6993,86.6505,86.6505,11092.0
2024-10-11 13:55:00,88.8,88.87,88.79,88.85,12767.0,86.631,86.6993,86.6213,86.6798,12767.0
2024-10-11 14:00:00,88.83,88.86,88.8,88.86,47958.0,86.6603,86.6896,86.631,86.6896,47958.0
2024-10-11 14:05:00,88.85,88.86,88.81,88.82,12735.0,86.6798,86.6896,86.6408,86.6505,12735.0
2024-10-11 14:10:00,88.81,88.85,88.8,88.83,15707.0,86.6408,86.6798,86.631,86.6603,15707.0
2024-10-11 14:15:00,88.84,88.89,88.8,88.89,16409.0,86.67,86.7188,86.631,86.7188,16409.0
2024-10-11 14:20:00,88.86,88.87,88.8,88.81,14321.0,86.6896,86.6993,86.631,86.6408,14321.0
2024-10-11 14:25:00,88.8,88.83,88.75,88.77,33979.0,86.631,86.6603,86.5822,86.6018,33979.0
2024-10-11 14:30:00,88.77,88.94,88.76,88.87,32933.0,86.6018,86.7676,86.592,86.6993,32933.0
2024-10-11 14:35:00,88.86,88.89,88.83,88.83,14913.0,86.6896,86.7188,86.6603,86.6603,14913.0
2024-10-11 14:40:00,88.82,88.9,88.8,88.84,13855.0,86.6505,86.7286,86.631,86.67,13855.0
2024-10-11 14:45:00,88.85,88.86,88.81,88.81,8388.0,86.6798,86.6896,86.6408,86.6408,8388.0
2024-10-11 14:50:00,88.81,88.85,88.8,88.84,6773.0,86.6408,86.6798,86.631,86.67,6773.0
2024-10-11 14:55:00,88.84,88.88,88.83,88.84,14017.0,86.67,86.7091,86.6603,86.67,14017.0
2024-10-11 15:00:00,88.84,88.92,88.84,88.91,31911.0,86.67,86.7481,86.67,86.7383,31911.0
2024-10-11 15:05:00,88.9,88.94,88.87,88.93,12620.0,86.7286,86.7676,86.6993,86.7578,12620.0
2024-10-11 15:10:00,88.92,88.98,88.92,88.95,11548.0,86.7481,86.8066,86.7481,86.7774,11548.0
2024-10-11 15:15:00,88.95,88.99,88.94,88.94,10531.0,86.7774,86.8164,86.7676,86.7676,10531.0
2024-10-11 15:20:00,88.95,88.97,88.93,88.95,32416.0,86.7774,86.7969,86.7578,86.7774,32416.0
2024-10-11 15:25:00,88.95,89.0,88.95,88.98,15750.0,86.7774,86.8261,86.7774,86.8066,15750.0
2024-10-11 15:30:00,88.98,89.08,88.97,89.01,23663.0,86.8066,86.9042,86.7969,86.8359,23663.0
2024-10-11 15:35:00,89.02,89.05,88.98,89.02,31093.0,86.8456,86.8749,86.8066,86.8456,31093.0
2024-10-11 15:40:00,89.02,89.05,88.94,88.96,43871.0,86.8456,86.8749,86.7676,86.7871,43871.0
2024-10-11 15:45:00,88.97,89.01,88.9,88.94,52862.0,86.7969,86.8359,86.7286,86.7676,52862.0
2024-10-11 15:50:00,88.94,88.97,88.88,88.93,65954.0,86.7676,86.7969,86.7091,86.7578,65954.0
2024-10-11 15:55:00,88.92,89.03,88.91,88.98,172012.0,86.7481,86.8554,86.7383,86.8066,172012.0
2024-10-14 09:30:00,88.75,89.24,88.75,89.14,29089.0,86.5822,87.0603,86.5822,86.9627,29089.0
2024-10-14 09:35:00,89.18,89.36,89.18,89.34,13792.0,87.0017,87.1773,87.0017,87.1578,13792.0
2024-10-14 09:40:00,89.3,89.4,89.19,89.21,9480.0,87.1188,87.2164,87.0115,87.031,9480.0
2024-10-14 09:45:00,89.15,89.3,89.13,89.27,16606.0,86.9725,87.1188,86.953,87.0895,16606.0
2024-10-14 09:50:00,89.28,89.29,89.17,89.21,8958.0,87.0993,87.1091,86.992,87.031,8958.0
2024-10-14 09:55:00,89.2,89.24,89.09,89.14,5677.0,87.0212,87.0603,86.9139,86.9627,5677.0
2024-10-14 10:00:00,89.17,89.24,89.15,89.19,19916.0,86.992,87.0603,86.9725,87.0115,19916.0
2024-10-14 10:05:00,89.18,89.19,89.11,89.17,10874.0,87.0017,87.0115,86.9334,86.992,10874.0
2024-10-14 10:10:00,89.18,89.32,89.18,89.28,24778.0,87.0017,87.1383,87.0017,87.0993,24778.0
2024-10-14 10:15:00,89.33,89.49,89.3,89.46,27041.0,87.1481,87.3042,87.1188,87.2749,27041.0
2024-10-14 10:20:00,89.46,89.49,89.37,89.39,12819.0,87.2749,87.3042,87.1871,87.2066,12819.0
2024-10-14 10:25:00,89.34,89.4,89.3,89.31,9693.0,87.1578,87.2164,87.1188,87.1286,9693.0
2024-10-14 10:30:00,89.34,89.56,89.34,89.51,17871.0,87.1578,87.3725,87.1578,87.3237,17871.0
2024-10-14 10:35:00,89.51,89.52,89.47,89.5,7226.0,87.3237,87.3334,87.2847,87.3139,7226.0
2024-10-14 10:40:00,89.52,89.53,89.46,89.5,4808.0,87.3334,87.3432,87.2749,87.3139,4808.0
2024-10-14 10:45:00,89.5,89.58,89.44,89.44,25209.0,87.3139,87.392,87.2554,87.2554,25209.0
2024-10-14 10:50:00,89.41,89.5,89.4,89.46,9412.0,87.2261,87.3139,87.2164,87.2749,9412.0
2024-10-14 10:55:00,89.45,89.58,89.42,89.57,20398.0,87.2651,87.392,87.2359,87.3822,20398.0
2024-10-14 11:00:00,89.56,89.68,89.53,89.54,14858.0,87.3725,87.4895,87.3432,87.3529,14858.0
2024-10-14 11:05:00,89.55,89.56,89.45,89.45,5001.0,87.3627,87.3725,87.2651,87.2651,5001.0
2024-10-14 11:10:00,89.45,89.51,89.42,89.5,3943.0,87.2651,87.3237,87.2359,87.3139,3943.0
2024-10-14 11:15:00,89.53,89.62,89.49,89.61,23055.0,87.3432,87.431,87.3042,87.4212,23055.0
2024-10-14 11:20:00,89.62,89.64,89.55,89.61,6116.0,87.431,87.4505,87.3627,87.4212,6116.0
2024-10-14 11:25:00,89.59,89.64,89.55,89.62,6587.0,87.4017,87.4505,87.3627,87.431,6587.0
2024-10-14 11:30:00,89.63,89.7,89.61,89.62,10916.0,87.4407,87.509,87.4212,87.431,10916.0
2024-10-14 11:35:00,89.61,89.68,89.59,89.66,12335.0,87.4212,87.4895,87.4017,87.47,12335.0
2024-10-14 11:40:00,89.66,89.77,89.66,89.75,11917.0,87.47,87.5773,87.47,87.5578,11917.0
2024-10-14 11:45:00,89.77,89.8,89.72,89.75,12521.0,87.5773,87.6066,87.5285,87.5578,12521.0
2024-10-14 11:50:00,89.73,89.75,89.69,89.7,4813.0,87.5383,87.5578,87.4993,87.509,4813.0
2024-10-14 11:55:00,89.7,89.71,89.67,89.68,6012.0,87.509,87.5188,87.4798,87.4895,6012.0
2024-10-14 12:00:00,89.69,89.74,89.68,89.68,2691.0,87.4993,87.5481,87.4895,87.4895,2691.0
2024-10-14 12:05:00,89.66,89.66,89.6,89.6,5761.0,87.47,87.47,87.4115,87.4115,5761.0
2024-10-14 12:10:00,89.61,89.63,89.59,89.63,3298.0,87.4212,87.4407,87.4017,87.4407,3298.0
2024-10-14 12:15:00,89.63,89.69,89.63,89.65,3286.0,87.4407,87.4993,87.4407,87.4603,3286.0
2024-10-14 12:20:00,89.66,89.69,89.64,89.66,2597.0,87.47,87.4993,87.4505,87.47,2597.0
2024-10-14 12:25:00,89.65,89.69,89.65,89.68,17442.0,87.4603,87.4993,87.4603,87.4895,17442.0
2024-10-14 12:30:00,89.67,89.78,89.66,89.76,8689.0,87.4798,87.5871,87.47,87.5676,8689.0
2024-10-14 12:35:00,89.75,89.75,89.7,89.73,5456.0,87.5578,87.5578,87.509,87.5383,5456.0
2024-10-14 12:40:00,89.74,89.74,89.7,89.72,3080.0,87.5481,87.5481,87.509,87.5285,3080.0
2024-10-14 12:45:00,89.71,89.74,89.7,89.72,4059.0,87.5188,87.5481,87.509,87.5285,4059.0
2024-10-14 12:50:00,89.73,89.76,89.72,89.75,2159.0,87.5383,87.5676,87.5285,87.5578,2159.0
2024-10-14 12:55:00,89.74,89.81,89.74,89.77,6611.0,87.5481,87.6163,87.5481,87.5773,6611.0
2024-10-14 13:00:00,89.8,89.81,89.78,89.8,14102.0,87.6066,87.6163,87.5871,87.6066,14102.0
2024-10-14 13:05:00,89.81,89.81,89.71,89.72,7852.0,87.6163,87.6163,87.5188,87.5285,7852.0
2024-10-14 13:10:00,89.71,89.74,89.67,89.68,6148.0,87.5188,87.5481,87.4798,87.4895,6148.0
2024-10-14 13:15:00,89.66,89.71,89.62,89.7,9923.0,87.47,87.5188,87.431,87.509,9923.0
2024-10-14 13:20:00,89.69,89.7,89.67,89.68,2477.0,87.4993,87.509,87.4798,87.4895,2477.0
2024-10-14 13:25:00,89.67,89.71,89.63,89.7,6161.0,87.4798,87.5188,87.4407,87.509,6161.0
2024-10-14 13:30:00,89.69,89.7,89.67,89.68,13731.0,87.4993,87.509,87.4798,87.4895,13731.0
2024-10-14 13:35:00,89.67,89.67,89.63,89.64,9085.0,87.4798,87.4798,87.4407,87.4505,9085.0
2024-10-14 13:40:00,89.64,89.66,89.63,89.63,6642.0,87.4505,87.47,87.4407,87.4407,6642.0
2024-10-14 13:45:00,89.62,89.68,89.62,89.68,8695.0,87.431,87.4895,87.431,87.4895,8695.0
2024-10-14 13:50:00,89.67,89.73,89.67,89.7,5619.0,87.4798,87.5383,87.4798,87.509,5619.0
2024-10-14 13:55:00,89.7,89.73,89.7,89.72,14392.0,87.509,87.5383,87.509,87.5285,14392.0
2024-10-14 14:00:00,89.71,89.73,89.69,89.73,6338.0,87.5188,87.5383,87.4993,87.5383,6338.0
2024-10-14 14:05:00,89.73,89.81,89.72,89.79,11504.0,87.5383,87.6163,87.5285,87.5968,11504.0
2024-10-14 14:10:00,89.8,89.8,89.71,89.72,6579.0,87.6066,87.6066,87.5188,87.5285,6579.0
2024-10-14 14:15:00,89.73,89.76,89.72,89.74,4714.0,87.5383,87.5676,87.5285,87.5481,4714.0
2024-10-14 14:20:00,89.75,89.86,89.75,89.86,4955.0,87.5578,87.6651,87.5578,87.6651,4955.0
2024-10-14 14:25:00,89.86,89.86,89.82,89.83,4020.0,87.6651,87.6651,87.6261,87.6359,4020.0
2024-10-14 14:30:00,89.82,89.85,89.8,89.84,4931.0,87.6261,87.6554,87.6066,87.6456,4931.0
2024-10-14 14:35:00,89.83,89.88,89.8,89.85,39875.0,87.6359,87.6846,87.6066,87.6554,39875.0
2024-10-14 14:40:00,89.85,89.85,89.79,89.8,10012.0,87.6554,87.6554,87.5968,87.6066,10012.0
2024-10-14 14:45:00,89.8,89.82,89.75,89.78,4544.0,87.6066,87.6261,87.5578,87.5871,4544.0
2024-10-14 14:50:00,89.78,89.81,89.78,89.81,3032.0,87.5871,87.6163,87.5871,87.6163,3032.0
2024-10-14 14:55:00,89.8,89.81,89.76,89.8,10750.0,87.6066,87.6163,87.5676,87.6066,10750.0
2024-10-14 15:00:00,89.8,89.87,89.78,89.87,11618.0,87.6066,87.6749,87.5871,87.6749,11618.0
2024-10-14 15:05:00,89.89,89.89,89.83,89.84,9026.0,87.6944,87.6944,87.6359,87.6456,9026.0
2024-10-14 15:10:00,89.84,89.86,89.81,89.82,5195.0,87.6456,87.6651,87.6163,87.6261,5195.0
2024-10-14 15:15:00,89.84,89.87,89.83,89.86,39955.0,87.6456,87.6749,87.6359,87.6651,39955.0
2024-10-14 15:20:00,89.86,89.86,89.77,89.82,26320.0,87.6651,87.6651,87.5773,87.6261,26320.0
2024-10-14 15:25:00,89.82,89.85,89.77,89.83,193863.0,87.6261,87.6554,87.5773,87.6359,193863.0
2024-10-14 15:30:00,89.84,89.87,89.78,89.79,15347.0,87.6456,87.6749,87.5871,87.5968,15347.0
2024-10-14 15:35:00,89.79,89.81,89.75,89.79,16371.0,87.5968,87.6163,87.5578,87.5968,16371.0
2024-10-14 15:40:00,89.79,89.86,89.79,89.85,22664.0,87.5968,87.6651,87.5968,87.6554,22664.0
2024-10-14 15:45:00,89.84,89.95,89.83,89.93,32855.0,87.6456,87.7529,87.6359,87.7334,32855.0
2024-10-14 15:50:00,89.93,89.94,89.83,89.86,49697.0,87.7334,87.7432,87.6359,87.6651,49697.0
2024-10-14 15:55:00,89.86,89.91,89.81,89.88,199752.0,87.6651,87.7139,87.6163,87.6846,199752.0
2024-10-15 09:30:00,90.5,90.7,90.41,90.58,56972.0,88.2895,88.4846,88.2017,88.3675,56972.0
2024-10-15 09:35:00,90.58,90.66,90.42,90.57,23925.0,88.3675,88.4456,88.2114,88.3578,23925.0
2024-10-15 09:40:00,90.53,90.53,90.37,90.39,6692.0,88.3188,88.3188,88.1627,88.1822,6692.0
2024-10-15 09:45:00,90.36,90.52,90.35,90.52,13421.0,88.1529,88.309,88.1432,88.309,13421.0
2024-10-15 09:50:00,90.51,90.64,90.48,90.48,10185.0,88.2993,88.4261,88.27,88.27,10185.0
2024-10-15 09:55:00,90.48,90.52,90.37,90.46,16004.0,88.27,88.309,88.1627,88.2505,16004.0
2024-10-15 10:00:00,90.47,90.55,90.44,90.47,14699.0,88.2602,88.3383,88.231,88.2602,14699.0
2024-10-15 10:05:00,90.45,90.5,90.38,90.42,20427.0,88.2407,88.2895,88.1724,88.2114,20427.0
2024-10-15 10:10:00,90.48,90.61,90.46,90.61,21137.0,88.27,88.3968,88.2505,88.3968,21137.0
2024-10-15 10:15:00,90.62,90.85,90.61,90.79,26326.0,88.4066,88.6309,88.3968,88.5724,26326.0
2024-10-15 10:20:00,90.79,90.86,90.78,90.81,31117.0,88.5724,88.6407,88.5627,88.5919,31117.0
2024-10-15 10:25:00,90.82,91.04,90.8,91.02,75202.0,88.6017,88.8163,88.5822,88.7968,75202.0
2024-10-15 10:30:00,91.04,91.2,90.95,91.09,32245.0,88.8163,88.9724,88.7285,88.8651,32245.0
2024-10-15 10:35:00,91.12,91.4,91.09,91.31,56565.0,88.8944,89.1675,88.8651,89.0797,56565.0
2024-10-15 10:40:00,91.31,91.39,91.07,91.15,81732.0,89.0797,89.1578,88.8456,88.9236,81732.0
2024-10-15 10:45:00,91.17,91.17,90.92,90.99,20027.0,88.9431,88.9431,88.6992,88.7675,20027.0
2024-10-15 10:50:00,90.98,91.03,90.8,90.85,14044.0,88.7578,88.8066,88.5822,88.6309,14044.0
2024-10-15 10:55:00,90.84,90.93,90.76,90.88,17870.0,88.6212,88.709,88.5431,88.6602,17870.0
2024-10-15 11:00:00,90.91,90.97,90.8,90.95,19497.0,88.6895,88.748,88.5822,88.7285,19497.0
2024-10-15 11:05:00,90.93,91.03,90.91,91.01,34068.0,88.709,88.8066,88.6895,88.787,34068.0
2024-10-15 11:10:00,91.02,91.05,90.79,90.79,25835.0,88.7968,88.8261,88.5724,88.5724,25835.0
2024-10-15 11:15:00,90.77,90.95,90.74,90.92,7153.0,88.5529,88.7285,88.5236,88.6992,7153.0
2024-10-15 11:20:00,90.89,91.05,90.89,91.04,28281.0,88.67,88.8261,88.67,88.8163,28281.0
2024-10-15 11:25:00,91.04,91.22,91.04,91.21,31814.0,88.8163,88.9919,88.8163,88.9822,31814.0
2024-10-15 11:30:00,91.22,91.26,91.11,91.15,12563.0,88.9919,89.0309,88.8846,88.9236,12563.0
2024-10-15 11:35:00,91.16,91.29,91.16,91.29,18033.0,88.9334,89.0602,88.9334,89.0602,18033.0
2024-10-15 11:40:00,91.3,91.35,91.25,91.33,21012.0,89.07,89.1187,89.0212,89.0992,21012.0
2024-10-15 11:45:00,91.32,91.34,91.26,91.29,28409.0,89.0895,89.109,89.0309,89.0602,28409.0
2024-10-15 11:50:00,91.25,91.34,91.23,91.33,22750.0,89.0212,89.109,89.0017,89.0992,22750.0
2024-10-15 11:55:00,91.28,91.35,91.27,91.32,10295.0,89.0504,89.1187,89.0407,89.0895,10295.0
2024-10-15 12:00:00,91.29,91.34,91.26,91.31,13477.0,89.0602,89.109,89.0309,89.0797,13477.0
2024-10-15 12:05:00,91.3,91.31,91.21,91.21,16408.0,89.07,89.0797,88.9822,88.9822,16408.0
2024-10-15 12:10:00,91.22,91.22,91.11,91.13,22307.0,88.9919,88.9919,88.8846,88.9041,22307.0
2024-10-15 12:15:00,91.15,91.15,91.04,91.04,4087.0,88.9236,88.9236,88.8163,88.8163,4087.0
2024-10-15 12:20:00,91.06,91.12,91.05,91.11,7279.0,88.8358,88.8944,88.8261,88.8846,7279.0
2024-10-15 12:25:00,91.09,91.14,91.09,91.11,9483.0,88.8651,88.9139,88.8651,88.8846,9483.0
2024-10-15 12:30:00,91.11,91.17,91.1,91.13,5856.0,88.8846,88.9431,88.8748,88.9041,5856.0
2024-10-15 12:35:00,91.13,91.22,91.07,91.2,13449.0,88.9041,88.9919,88.8456,88.9724,13449.0
2024-10-15 12:40:00,91.19,91.2,91.14,91.16,30358.0,88.9626,88.9724,88.9139,88.9334,30358.0
2024-10-15 12:45:00,91.15,91.22,91.14,91.16,6448.0,88.9236,88.9919,88.9139,88.9334,6448.0
2024-10-15 12:50:00,91.16,91.21,91.15,91.2,9661.0,88.9334,88.9822,88.9236,88.9724,9661.0
2024-10-15 12:55:00,91.18,91.31,91.17,91.27,9705.0,88.9529,89.0797,88.9431,89.0407,9705.0
2024-10-15 13:00:00,91.28,91.31,91.21,91.31,17358.0,89.0504,89.0797,88.9822,89.0797,17358.0
2024-10-15 13:05:00,91.33,91.38,91.32,91.34,7163.0,89.0992,89.148,89.0895,89.109,7163.0
2024-10-15 13:10:00,91.34,91.37,91.25,91.25,3756.0,89.109,89.1382,89.0212,89.0212,3756.0
2024-10-15 13:15:00,91.25,91.38,91.25,91.35,13224.0,89.0212,89.148,89.0212,89.1187,13224.0
2024-10-15 13:20:00,91.36,91.38,91.33,91.36,11088.0,89.1285,89.148,89.0992,89.1285,11088.0
2024-10-15 13:25:00,91.36,91.36,91.31,91.33,6930.0,89.1285,89.1285,89.0797,89.0992,6930.0
2024-10-15 13:30:00,91.32,91.34,91.26,91.33,14012.0,89.0895,89.109,89.0309,89.0992,14012.0
2024-10-15 13:35:00,91.32,91.33,91.26,91.28,30943.0,89.0895,89.0992,89.0309,89.0504,30943.0
2024-10-15 13:40:00,91.29,91.33,91.28,91.28,15940.0,89.0602,89.0992,89.0504,89.0504,15940.0
2024-10-15 13:45:00,91.25,91.25,91.22,91.24,6968.0,89.0212,89.0212,88.9919,89.0114,6968.0
2024-10-15 13:50:00,91.25,91.27,91.15,91.15,19761.0,89.0212,89.0407,88.9236,88.9236,19761.0
2024-10-15 13:55:00,91.13,91.16,91.05,91.13,8989.0,88.9041,88.9334,88.8261,88.9041,8989.0
2024-10-15 14:00:00,91.13,91.15,91.0,91.01,6143.0,88.9041,88.9236,88.7773,88.787,6143.0
2024-10-15 14:05:00,91.01,91.06,90.98,91.06,11101.0,88.787,88.8358,88.7578,88.8358,11101.0
2024-10-15 14:10:00,91.06,91.09,91.0,91.04,15601.0,88.8358,88.8651,88.7773,88.8163,15601.0
2024-10-15 14:15:00,91.06,91.06,90.92,90.94,9626.0,88.8358,88.8358,88.6992,88.7187,9626.0
2024-10-15 14:20:00,90.92,90.93,90.84,90.86,10040.0,88.6992,88.709,88.6212,88.6407,10040.0
2024-10-15 14:25:00,90.84,90.91,90.82,90.89,18534.0,88.6212,88.6895,88.6017,88.67,18534.0
2024-10-15 14:30:00,90.88,90.88,90.78,90.81,19443.0,88.6602,88.6602,88.5627,88.5919,19443.0
2024-10-15 14:35:00,90.82,90.84,90.74,90.78,11464.0,88.6017,88.6212,88.5236,88.5627,11464.0
2024-10-15 14:40:00,90.77,90.77,90.67,90.72,9412.0,88.5529,88.5529,88.4553,88.5041,9412.0
2024-10-15 14:45:00,90.72,90.76,90.7,90.76,16653.0,88.5041,88.5431,88.4846,88.5431,16653.0
2024-10-15 14:50:00,90.75,90.8,90.72,90.73,7891.0,88.5334,88.5822,88.5041,88.5139,7891.0
2024-10-15 14:55:00,90.73,90.79,90.73,90.79,13773.0,88.5139,88.5724,88.5139,88.5724,13773.0
2024-10-15 15:00:00,90.79,90.82,90.75,90.77,30055.0,88.5724,88.6017,88.5334,88.5529,30055.0
2024-10-15 15:05:00,90.77,90.8,90.71,90.71,12979.0,88.5529,88.5822,88.4944,88.4944,12979.0
2024-10-15 15:10:00,90.69,90.78,90.66,90.76,16651.0,88.4749,88.5627,88.4456,88.5431,16651.0
2024-10-15 15:15:00,90.75,90.78,90.71,90.72,17335.0,88.5334,88.5627,88.4944,88.5041,17335.0
2024-10-15 15:20:00,90.73,90.81,90.71,90.76,17401.0,88.5139,88.5919,88.4944,88.5431,17401.0
2024-10-15 15:25:00,90.75,90.76,90.72,90.75,14459.0,88.5334,88.5431,88.5041,88.5334,14459.0
2024-10-15 15:30:00,90.74,90.84,90.73,90.83,31028.0,88.5236,88.6212,88.5139,88.6114,31028.0
2024-10-15 15:35:00,90.82,90.93,90.79,90.93,19406.0,88.6017,88.709,88.5724,88.709,19406.0
2024-10-15 15:40:00,90.93,90.96,90.8,90.8,22690.0,88.709,88.7383,88.5822,88.5822,22690.0
2024-10-15 15:45:00,90.82,90.87,90.82,90.84,24138.0,88.6017,88.6505,88.6017,88.6212,24138.0
2024-10-15 15:50:00,90.86,90.89,90.75,90.84,55460.0,88.6407,88.67,88.5334,88.6212,55460.0
2024-10-15 15:55:00,90.84,90.89,90.64,90.74,225120.0,88.6212,88.67,88.4261,88.5236,225120.0
2024-10-16 09:30:00,90.98,90.98,90.6,90.83,45244.0,88.7578,88.7578,88.3871,88.6114,45244.0
2024-10-16 09:35:00,90.81,91.0,90.81,90.82,56664.0,88.5919,88.7773,88.5919,88.6017,56664.0
2024-10-16 09:40:00,90.84,91.08,90.81,91.07,13066.0,88.6212,88.8553,88.5919,88.8456,13066.0
2024-10-16 09:45:00,91.04,91.15,91.0,91.13,7052.0,88.8163,88.9236,88.7773,88.9041,7052.0
2024-10-16 09:50:00,91.18,91.35,91.18,91.22,11499.0,88.9529,89.1187,88.9529,88.9919,11499.0
2024-10-16 09:55:00,91.23,91.43,91.22,91.41,19784.0,89.0017,89.1968,88.9919,89.1773,19784.0
2024-10-16 10:00:00,91.42,91.49,91.37,91.38,25321.0,89.187,89.2553,89.1382,89.148,25321.0
2024-10-16 10:05:00,91.42,91.45,91.37,91.41,17618.0,89.187,89.2163,89.1382,89.1773,17618.0
2024-10-16 10:10:00,91.4,91.44,91.24,91.25,7852.0,89.1675,89.2065,89.0114,89.0212,7852.0
2024-10-16 10:15:00,91.23,91.37,91.17,91.37,33826.0,89.0017,89.1382,88.9431,89.1382,33826.0
2024-10-16 10:20:00,91.36,91.37,91.22,91.22,9561.0,89.1285,89.1382,88.9919,88.9919,9561.0
2024-10-16 10:25:00,91.22,91.27,91.17,91.23,10118.0,88.9919,89.0407,88.9431,89.0017,10118.0
2024-10-16 10:30:00,91.2,91.32,91.13,91.21,17733.0,88.9724,89.0895,88.9041,88.9822,17733.0
2024-10-16 10:35:00,91.2,91.39,91.2,91.38,5781.0,88.9724,89.1578,88.9724,89.148,5781.0
2024-10-16 10:40:00,91.38,91.46,91.38,91.39,12387.0,89.148,89.226,89.148,89.1578,12387.0
2024-10-16 10:45:00,91.37,91.39,91.28,91.3,6924.0,89.1382,89.1578,89.0504,89.07,6924.0
2024-10-16 10:50:00,91.32,91.38,91.27,91.38,8204.0,89.0895,89.148,89.0407,89.148,8204.0
2024-10-16 10:55:00,91.35,91.42,91.3,91.42,8973.0,89.1187,89.187,89.07,89.187,8973.0
2024-10-16 11:00:00,91.43,91.45,91.36,91.37,14378.0,89.1968,89.2163,89.1285,89.1382,14378.0
2024-10-16 11:05:00,91.38,91.4,91.35,91.37,12007.0,89.148,89.1675,89.1187,89.1382,12007.0
2024-10-16 11:10:00,91.36,91.41,91.36,91.4,9077.0,89.1285,89.1773,89.1285,89.1675,9077.0
2024-10-16 11:15:00,91.4,91.52,91.4,91.48,17920.0,89.1675,89.2846,89.1675,89.2456,17920.0
2024-10-16 11:20:00,91.47,91.58,91.45,91.58,21115.0,89.2358,89.3431,89.2163,89.3431,21115.0
2024-10-16 11:25:00,91.59,91.6,91.54,91.55,14666.0,89.3529,89.3626,89.3041,89.3138,14666.0
2024-10-16 11:30:00,91.56,91.59,91.5,91.5,9189.0,89.3236,89.3529,89.2651,89.2651,9189.0
2024-10-16 11:35:00,91.49,91.55,91.48,91.54,7214.0,89.2553,89.3138,89.2456,89.3041,7214.0
2024-10-16 11:40:00,91.55,91.65,91.51,91.65,7112.0,89.3138,89.4114,89.2748,89.4114,7112.0
2024-10-16 11:45:00,91.66,91.7,91.61,91.65,22725.0,89.4212,89.4602,89.3724,89.4114,22725.0
2024-10-16 11:50:00,91.65,91.65,91.55,91.56,14186.0,89.4114,89.4114,89.3138,89.3236,14186.0
2024-10-16 11:55:00,91.58,91.62,91.57,91.59,5811.0,89.3431,89.3821,89.3334,89.3529,5811.0
2024-10-16 12:00:00,91.61,91.62,91.52,91.55,8277.0,89.3724,89.3821,89.2846,89.3138,8277.0
2024-10-16 12:05:00,91.56,91.61,91.54,91.58,11652.0,89.3236,89.3724,89.3041,89.3431,11652.0
2024-10-16 12:10:00,91.58,91.66,91.57,91.66,23311.0,89.3431,89.4212,89.3334,89.4212,23311.0
2024-10-16 12:15:00,91.67,91.67,91.58,91.64,16608.0,89.4309,89.4309,89.3431,89.4017,16608.0
2024-10-16 12:20:00,91.64,91.66,91.59,91.6,5413.0,89.4017,89.4212,89.3529,89.3626,5413.0
2024-10-16 12:25:00,91.62,91.64,91.57,91.6,4841.0,89.3821,89.4017,89.3334,89.3626,4841.0
2024-10-16 12:30:00,91.61,91.63,91.57,91.63,5845.0,89.3724,89.3919,89.3334,89.3919,5845.0
2024-10-16 12:35:00,91.64,91.75,91.63,91.71,25974.0,89.4017,89.509,89.3919,89.4699,25974.0
2024-10-16 12:40:00,91.73,91.77,91.7,91.75,17787.0,89.4895,89.5285,89.4602,89.509,17787.0
2024-10-16 12:45:00,91.77,91.86,91.75,91.84,15726.0,89.5285,89.6163,89.509,89.5968,15726.0
2024-10-16 12:50:00,91.84,91.88,91.8,91.84,8728.0,89.5968,89.6358,89.5577,89.5968,8728.0
2024-10-16 12:55:00,91.84,91.86,91.78,91.81,16639.0,89.5968,89.6163,89.5382,89.5675,16639.0
2024-10-16 13:00:00,91.82,91.9,91.8,91.87,31014.0,89.5773,89.6553,89.5577,89.626,31014.0
2024-10-16 13:05:00,91.86,91.88,91.82,91.84,10770.0,89.6163,89.6358,89.5773,89.5968,10770.0
2024-10-16 13:10:00,91.84,91.9,91.83,91.9,11975.0,89.5968,89.6553,89.587,89.6553,11975.0
2024-10-16 13:15:00,91.89,91.9,91.87,91.89,11699.0,89.6455,89.6553,89.626,89.6455,11699.0
2024-10-16 13:20:00,91.9,91.92,91.81,91.83,61227.0,89.6553,89.6748,89.5675,89.587,61227.0
2024-10-16 13:25:00,91.84,91.88,91.83,91.87,26852.0,89.5968,89.6358,89.587,89.626,26852.0
2024-10-16 13:30:00,91.87,91.88,91.78,91.79,23015.0,89.626,89.6358,89.5382,89.548,23015.0
2024-10-16 13:35:00,91.8,91.87,91.77,91.86,8244.0,89.5577,89.626,89.5285,89.6163,8244.0
2024-10-16 13:40:00,91.86,91.91,91.85,91.91,16966.0,89.6163,89.6651,89.6065,89.6651,16966.0
2024-10-16 13:45:00,91.91,91.91,91.85,91.86,18756.0,89.6651,89.6651,89.6065,89.6163,18756.0
2024-10-16 13:50:00,91.88,91.88,91.82,91.88,8979.0,89.6358,89.6358,89.5773,89.6358,8979.0
2024-10-16 13:55:00,91.88,92.01,91.88,91.99,53916.0,89.6358,89.7626,89.6358,89.7431,53916.0
2024-10-16 14:00:00,91.98,92.07,91.98,92.01,14597.0,89.7333,89.8211,89.7333,89.7626,14597.0
2024-10-16 14:05:00,92.02,92.02,91.97,92.0,12223.0,89.7724,89.7724,89.7236,89.7529,12223.0
2024-10-16 14:10:00,92.0,92.01,91.97,92.0,10393.0,89.7529,89.7626,89.7236,89.7529,10393.0
2024-10-16 14:15:00,92.01,92.03,92.0,92.02,9558.0,89.7626,89.7821,89.7529,89.7724,9558.0
2024-10-16 14:20:00,92.02,92.09,92.0,92.08,28165.0,89.7724,89.8407,89.7529,89.8309,28165.0
2024-10-16 14:25:00,92.09,92.09,92.06,92.06,5741.0,89.8407,89.8407,89.8114,89.8114,5741.0
2024-10-16 14:30:00,92.07,92.16,92.07,92.16,22897.0,89.8211,89.9089,89.8211,89.9089,22897.0
2024-10-16 14:35:00,92.16,92.19,92.12,92.14,21461.0,89.9089,89.9382,89.8699,89.8894,21461.0
2024-10-16 14:40:00,92.13,92.16,92.12,92.14,11276.0,89.8797,89.9089,89.8699,89.8894,11276.0
2024-10-16 14:45:00,92.14,92.14,92.09,92.09,11190.0,89.8894,89.8894,89.8407,89.8407,11190.0
2024-10-16 14:50:00,92.09,92.15,92.05,92.14,24229.0,89.8407,89.8992,89.8016,89.8894,24229.0
2024-10-16 14:55:00,92.14,92.17,92.05,92.08,32577.0,89.8894,89.9187,89.8016,89.8309,32577.0
2024-10-16 15:00:00,92.09,92.11,92.04,92.08,26970.0,89.8407,89.8602,89.7919,89.8309,26970.0
2024-10-16 15:05:00,92.07,92.12,92.06,92.09,18700.0,89.8211,89.8699,89.8114,89.8407,18700.0
2024-10-16 15:10:00,92.1,92.18,92.1,92.16,18723.0,89.8504,89.9285,89.8504,89.9089,18723.0
2024-10-16 15:15:00,92.15,92.19,92.14,92.18,22873.0,89.8992,89.9382,89.8894,89.9285,22873.0
2024-10-16 15:20:00,92.18,92.19,92.08,92.12,25536.0,89.9285,89.9382,89.8309,89.8699,25536.0
2024-10-16 15:25:00,92.12,92.17,92.11,92.14,29829.0,89.8699,89.9187,89.8602,89.8894,29829.0
2024-10-16 15:30:00,92.14,92.27,92.1,92.25,44796.0,89.8894,90.0163,89.8504,89.9968,44796.0
2024-10-16 15:35:00,92.26,92.36,92.25,92.34,25750.0,90.0065,90.1041,89.9968,90.0846,25750.0
2024-10-16 15:40:00,92.34,92.44,92.34,92.43,37614.0,90.0846,90.1821,90.0846,90.1724,37614.0
2024-10-16 15:45:00,92.43,92.44,92.35,92.4,45776.0,90.1724,90.1821,90.0943,90.1431,45776.0
2024-10-16 15:50:00,92.4,92.46,92.36,92.37,99099.0,90.1431,90.2016,90.1041,90.1138,99099.0
2024-10-16 15:55:00,92.37,92.4,92.23,92.27,223077.0,90.1138,90.1431,89.9772,90.0163,223077.0
2024-10-17 09:30:00,92.31,92.51,92.07,92.41,63204.0,90.0553,90.2504,89.8211,90.1528,63204.0
2024-10-17 09:35:00,92.46,92.46,92.03,92.04,15253.0,90.2016,90.2016,89.7821,89.7919,15253.0
2024-10-17 09:40:00,92.06,92.19,92.04,92.06,18935.0,89.8114,89.9382,89.7919,89.8114,18935.0
2024-10-17 09:45:00,92.04,92.21,92.01,92.15,30732.0,89.7919,89.9577,89.7626,89.8992,30732.0
2024-10-17 09:50:00,92.18,92.29,92.14,92.27,19111.0,89.9285,90.0358,89.8894,90.0163,19111.0
2024-10-17 09:55:00,92.28,92.64,92.27,92.64,25092.0,90.026,90.3772,90.0163,90.3772,25092.0
2024-10-17 10:00:00,92.66,92.74,92.52,92.56,24634.0,90.3967,90.4748,90.2602,90.2992,24634.0
2024-10-17 10:05:00,92.55,92.78,92.53,92.77,32580.0,90.2894,90.5138,90.2699,90.504,32580.0
2024-10-17 10:10:00,92.77,92.8,92.7,92.72,18735.0,90.504,90.5333,90.4358,90.4553,18735.0
2024-10-17 10:15:00,92.74,92.79,92.64,92.65,14617.0,90.4748,90.5236,90.3772,90.387,14617.0
2024-10-17 10:20:00,92.65,92.66,92.5,92.56,14202.0,90.387,90.3967,90.2406,90.2992,14202.0
2024-10-17 10:25:00,92.55,92.66,92.49,92.63,19747.0,90.2894,90.3967,90.2309,90.3675,19747.0
2024-10-17 10:30:00,92.61,92.76,92.59,92.72,22331.0,90.348,90.4943,90.3284,90.4553,22331.0
2024-10-17 10:35:00,92.73,92.73,92.6,92.62,25846.0,90.465,90.465,90.3382,90.3577,25846.0
2024-10-17 10:40:00,92.62,92.77,92.59,92.73,13337.0,90.3577,90.504,90.3284,90.465,13337.0
2024-10-17 10:45:00,92.73,92.73,92.63,92.68,13240.0,90.465,90.465,90.3675,90.4162,13240.0
2024-10-17 10:50:00,92.68,92.79,92.68,92.74,8085.0,90.4162,90.5236,90.4162,90.4748,8085.0
2024-10-17 10:55:00,92.75,92.78,92.68,92.72,10400.0,90.4845,90.5138,90.4162,90.4553,10400.0
2024-10-17 11:00:00,92.72,92.76,92.55,92.62,9982.0,90.4553,90.4943,90.2894,90.3577,9982.0
2024-10-17 11:05:00,92.62,92.62,92.45,92.47,19848.0,90.3577,90.3577,90.1919,90.2114,19848.0
2024-10-17 11:10:00,92.47,92.54,92.45,92.5,35204.0,90.2114,90.2797,90.1919,90.2406,35204.0
2024-10-17 11:15:00,92.51,92.57,92.5,92.52,48233.0,90.2504,90.3089,90.2406,90.2602,48233.0
2024-10-17 11:20:00,92.52,92.53,92.39,92.4,17159.0,90.2602,90.2699,90.1333,90.1431,17159.0
2024-10-17 11:25:00,92.4,92.53,92.39,92.53,15853.0,90.1431,90.2699,90.1333,90.2699,15853.0
2024-10-17 11:30:00,92.53,92.54,92.45,92.47,13319.0,90.2699,90.2797,90.1919,90.2114,13319.0
2024-10-17 11:35:00,92.47,92.47,92.42,92.43,14201.0,90.2114,90.2114,90.1626,90.1724,14201.0
2024-10-17 11:40:00,92.43,92.52,92.42,92.44,11825.0,90.1724,90.2602,90.1626,90.1821,11825.0
2024-10-17 11:45:00,92.44,92.44,92.35,92.42,11405.0,90.1821,90.1821,90.0943,90.1626,11405.0
2024-10-17 11:50:00,92.4,92.52,92.4,92.51,16917.0,90.1431,90.2602,90.1431,90.2504,16917.0
2024-10-17 11:55:00,92.5,92.58,92.44,92.46,92506.0,90.2406,90.3187,90.1821,90.2016,92506.0
2024-10-17 12:00:00,92.46,92.59,92.41,92.58,14526.0,90.2016,90.3284,90.1528,90.3187,14526.0
2024-10-17 12:05:00,92.58,92.65,92.57,92.57,11451.0,90.3187,90.387,90.3089,90.3089,11451.0
2024-10-17 12:10:00,92.58,92.6,92.48,92.53,8634.0,90.3187,90.3382,90.2211,90.2699,8634.0
2024-10-17 12:15:00,92.53,92.6,92.51,92.52,11203.0,90.2699,90.3382,90.2504,90.2602,11203.0
2024-10-17 12:20:00,92.53,92.66,92.53,92.65,11226.0,90.2699,90.3967,90.2699,90.387,11226.0
2024-10-17 12:25:00,92.66,92.72,92.63,92.69,18843.0,90.3967,90.4553,90.3675,90.426,18843.0
2024-10-17 12:30:00,92.69,92.77,92.68,92.75,12635.0,90.426,90.504,90.4162,90.4845,12635.0
2024-10-17 12:35:00,92.76,92.81,92.72,92.72,18178.0,90.4943,90.5431,90.4553,90.4553,18178.0
2024-10-17 12:40:00,92.72,92.77,92.7,92.77,14111.0,90.4553,90.504,90.4358,90.504,14111.0
2024-10-17 12:45:00,92.77,92.83,92.74,92.81,15354.0,90.504,90.5626,90.4748,90.5431,15354.0
2024-10-17 12:50:00,92.8,92.85,92.74,92.74,15355.0,90.5333,90.5821,90.4748,90.4748,15355.0
2024-10-17 12:55:00,92.75,92.77,92.68,92.73,13755.0,90.4845,90.504,90.4162,90.465,13755.0
2024-10-17 13:00:00,92.74,92.75,92.61,92.63,15309.0,90.4748,90.4845,90.348,90.3675,15309.0
2024-10-17 13:05:00,92.64,92.66,92.56,92.65,10185.0,90.3772,90.3967,90.2992,90.387,10185.0
2024-10-17 13:10:00,92.66,92.66,92.58,92.6,12723.0,90.3967,90.3967,90.3187,90.3382,12723.0
2024-10-17 13:15:00,92.59,92.66,92.59,92.63,9408.0,90.3284,90.3967,90.3284,90.3675,9408.0
2024-10-17 13:20:00,92.63,92.66,92.48,92.49,10067.0,90.3675,90.3967,90.2211,90.2309,10067.0
2024-10-17 13:25:00,92.48,92.54,92.46,92.54,12035.0,90.2211,90.2797,90.2016,90.2797,12035.0
2024-10-17 13:30:00,92.55,92.55,92.4,92.4,13860.0,90.2894,90.2894,90.1431,90.1431,13860.0
2024-10-17 13:35:00,92.4,92.49,92.39,92.43,26596.0,90.1431,90.2309,90.1333,90.1724,26596.0
2024-10-17 13:40:00,92.43,92.53,92.41,92.52,29137.0,90.1724,90.2699,90.1528,90.2602,29137.0
2024-10-17 13:45:00,92.5,92.51,92.46,92.49,11589.0,90.2406,90.2504,90.2016,90.2309,11589.0
2024-10-17 13:50:00,92.49,92.54,92.45,92.52,11542.0,90.2309,90.2797,90.1919,90.2602,11542.0
2024-10-17 13:55:00,92.52,92.6,92.52,92.55,17751.0,90.2602,90.3382,90.2602,90.2894,17751.0
2024-10-17 14:00:00,92.54,92.55,92.42,92.42,13684.0,90.2797,90.2894,90.1626,90.1626,13684.0
2024-10-17 14:05:00,92.41,92.47,92.39,92.45,14391.0,90.1528,90.2114,90.1333,90.1919,14391.0
2024-10-17 14:10:00,92.45,92.49,92.39,92.48,21554.0,90.1919,90.2309,90.1333,90.2211,21554.0
2024-10-17 14:15:00,92.48,92.49,92.39,92.45,15382.0,90.2211,90.2309,90.1333,90.1919,15382.0
2024-10-17 14:20:00,92.46,92.63,92.46,92.6,15321.0,90.2016,90.3675,90.2016,90.3382,15321.0
2024-10-17 14:25:00,92.61,92.66,92.58,92.62,14875.0,90.348,90.3967,90.3187,90.3577,14875.0
2024-10-17 14:30:00,92.6,92.65,92.57,92.63,17308.0,90.3382,90.387,90.3089,90.3675,17308.0
2024-10-17 14:35:00,92.64,92.66,92.6,92.63,13188.0,90.3772,90.3967,90.3382,90.3675,13188.0
2024-10-17 14:40:00,92.63,92.64,92.57,92.59,12371.0,90.3675,90.3772,90.3089,90.3284,12371.0
2024-10-17 14:45:00,92.59,92.6,92.51,92.51,13801.0,90.3284,90.3382,90.2504,90.2504,13801.0
2024-10-17 14:50:00,92.51,92.6,92.5,92.57,14799.0,90.2504,90.3382,90.2406,90.3089,14799.0
2024-10-17 14:55:00,92.59,92.61,92.49,92.54,20635.0,90.3284,90.348,90.2309,90.2797,20635.0
2024-10-17 15:00:00,92.54,92.56,92.47,92.51,19989.0,90.2797,90.2992,90.2114,90.2504,19989.0
2024-10-17 15:05:00,92.5,92.57,92.43,92.56,32239.0,90.2406,90.3089,90.1724,90.2992,32239.0
2024-10-17 15:10:00,92.57,92.63,92.52,92.59,26524.0,90.3089,90.3675,90.2602,90.3284,26524.0
2024-10-17 15:15:00,92.57,92.65,92.56,92.63,25371.0,90.3089,90.387,90.2992,90.3675,25371.0
2024-10-17 15:20:00,92.64,92.75,92.63,92.71,176178.0,90.3772,90.4845,90.3675,90.4455,176178.0
2024-10-17 15:25:00,92.72,92.79,92.71,92.78,31308.0,90.4553,90.5236,90.4455,90.5138,31308.0
2024-10-17 15:30:00,92.78,92.83,92.72,92.73,30587.0,90.5138,90.5626,90.4553,90.465,30587.0
2024-10-17 15:35:00,92.73,92.85,92.68,92.83,53450.0,90.465,90.5821,90.4162,90.5626,53450.0
2024-10-17 15:40:00,92.83,92.84,92.78,92.79,93684.0,90.5626,90.5723,90.5138,90.5236,93684.0
2024-10-17 15:45:00,92.79,92.8,92.7,92.73,86736.0,90.5236,90.5333,90.4358,90.465,86736.0
2024-10-17 15:50:00,92.74,92.75,92.59,92.65,187165.0,90.4748,90.4845,90.3284,90.387,187165.0
2024-10-17 15:55:00,92.64,92.78,92.55,92.72,210917.0,90.3772,90.5138,90.2894,90.4553,210917.0
2024-10-18 09:30:00,92.7,92.7,92.02,92.27,337573.0,90.4358,90.4358,89.7724,90.0163,337573.0
2024-10-18 09:35:00,92.28,92.43,92.23,92.27,26752.0,90.026,90.1724,89.9772,90.0163,26752.0
2024-10-18 09:40:00,92.28,92.3,92.05,92.17,29691.0,90.026,90.0455,89.8016,89.9187,29691.0
2024-10-18 09:45:00,92.16,92.55,92.13,92.55,28478.0,89.9089,90.2894,89.8797,90.2894,28478.0
2024-10-18 09:50:00,92.53,92.55,92.41,92.46,16152.0,90.2699,90.2894,90.1528,90.2016,16152.0
2024-10-18 09:55:00,92.45,92.55,92.42,92.55,21386.0,90.1919,90.2894,90.1626,90.2894,21386.0
2024-10-18 10:00:00,92.59,92.62,92.48,92.54,26981.0,90.3284,90.3577,90.2211,90.2797,26981.0
2024-10-18 10:05:00,92.56,92.64,92.47,92.49,37530.0,90.2992,90.3772,90.2114,90.2309,37530.0
2024-10-18 10:10:00,92.49,92.67,92.48,92.58,21888.0,90.2309,90.4065,90.2211,90.3187,21888.0
2024-10-18 10:15:00,92.57,92.65,92.55,92.63,10554.0,90.3089,90.387,90.2894,90.3675,10554.0
2024-10-18 10:20:00,92.62,92.69,92.54,92.64,14833.0,90.3577,90.426,90.2797,90.3772,14833.0
2024-10-18 10:25:00,92.63,92.63,92.56,92.58,11788.0,90.3675,90.3675,90.2992,90.3187,11788.0
2024-10-18 10:30:00,92.58,92.69,92.57,92.59,19872.0,90.3187,90.426,90.3089,90.3284,19872.0
2024-10-18 10:35:00,92.59,92.69,92.52,92.69,14519.0,90.3284,90.426,90.2602,90.426,14519.0
2024-10-18 10:40:00,92.69,92.73,92.66,92.68,13849.0,90.426,90.465,90.3967,90.4162,13849.0
2024-10-18 10:45:00,92.66,92.72,92.65,92.66,16220.0,90.3967,90.4553,90.387,90.3967,16220.0
2024-10-18 10:50:00,92.66,92.82,92.66,92.82,40301.0,90.3967,90.5528,90.3967,90.5528,40301.0
2024-10-18 10:55:00,92.81,92.99,92.81,92.97,32504.0,90.5431,90.7187,90.5431,90.6992,32504.0
2024-10-18 11:00:00,92.98,92.99,92.81,92.9,42936.0,90.7089,90.7187,90.5431,90.6309,42936.0
2024-10-18 11:05:00,92.9,92.93,92.84,92.88,16984.0,90.6309,90.6601,90.5723,90.6114,16984.0
2024-10-18 11:10:00,92.89,93.0,92.88,92.99,22416.0,90.6211,90.7284,90.6114,90.7187,22416.0
2024-10-18 11:15:00,92.99,93.0,92.91,92.99,16162.0,90.7187,90.7284,90.6406,90.7187,16162.0
2024-10-18 11:20:00,93.0,93.03,92.96,93.0,14289.0,90.7284,90.7577,90.6894,90.7284,14289.0
2024-10-18 11:25:00,92.98,93.01,92.95,92.98,10999.0,90.7089,90.7382,90.6797,90.7089,10999.0
2024-10-18 11:30:00,92.97,92.97,92.9,92.93,18723.0,90.6992,90.6992,90.6309,90.6601,18723.0
2024-10-18 11:35:00,92.94,93.06,92.94,93.04,13285.0,90.6699,90.787,90.6699,90.7675,13285.0
2024-10-18 11:40:00,93.04,93.08,93.02,93.06,11075.0,90.7675,90.8065,90.7479,90.787,11075.0
2024-10-18 11:45:00,93.05,93.08,93.03,93.08,5658.0,90.7772,90.8065,90.7577,90.8065,5658.0
2024-10-18 11:50:00,93.08,93.11,93.04,93.08,10636.0,90.8065,90.8357,90.7675,90.8065,10636.0
2024-10-18 11:55:00,93.08,93.1,93.06,93.09,9251.0,90.8065,90.826,90.787,90.8162,9251.0
2024-10-18 12:00:00,93.09,93.11,93.06,93.06,10509.0,90.8162,90.8357,90.787,90.787,10509.0
2024-10-18 12:05:00,93.06,93.09,93.06,93.09,9322.0,90.787,90.8162,90.787,90.8162,9322.0
2024-10-18 12:10:00,93.09,93.11,93.07,93.1,15863.0,90.8162,90.8357,90.7967,90.826,15863.0
2024-10-18 12:15:00,93.1,93.15,93.07,93.12,78465.0,90.826,90.8748,90.7967,90.8455,78465.0
2024-10-18 12:20:00,93.12,93.15,92.99,93.0,16849.0,90.8455,90.8748,90.7187,90.7284,16849.0
2024-10-18 12:25:00,93.0,93.12,93.0,93.08,10903.0,90.7284,90.8455,90.7284,90.8065,10903.0
2024-10-18 12:30:00,93.08,93.17,93.07,93.15,14398.0,90.8065,90.8943,90.7967,90.8748,14398.0
2024-10-18 12:35:00,93.15,93.16,93.12,93.16,9017.0,90.8748,90.8845,90.8455,90.8845,9017.0
2024-10-18 12:40:00,93.17,93.23,93.16,93.22,11620.0,90.8943,90.9528,90.8845,90.9431,11620.0
2024-10-18 12:45:00,93.21,93.22,93.16,93.18,10954.0,90.9333,90.9431,90.8845,90.904,10954.0
2024-10-18 12:50:00,93.19,93.29,93.18,93.29,19786.0,90.9138,91.0113,90.904,91.0113,19786.0
2024-10-18 12:55:00,93.29,93.29,93.2,93.22,10032.0,91.0113,91.0113,90.9235,90.9431,10032.0
2024-10-18 13:00:00,93.22,93.31,93.22,93.29,9148.0,90.9431,91.0309,90.9431,91.0113,9148.0
2024-10-18 13:05:00,93.29,93.31,93.27,93.29,8432.0,91.0113,91.0309,90.9918,91.0113,8432.0
2024-10-18 13:10:00,93.3,93.35,93.3,93.32,8648.0,91.0211,91.0699,91.0211,91.0406,8648.0
2024-10-18 13:15:00,93.32,93.33,93.17,93.17,11437.0,91.0406,91.0504,90.8943,90.8943,11437.0
2024-10-18 13:20:00,93.17,93.19,93.14,93.16,6989.0,90.8943,90.9138,90.865,90.8845,6989.0
2024-10-18 13:25:00,93.17,93.19,93.11,93.11,11608.0,90.8943,90.9138,90.8357,90.8357,11608.0
2024-10-18 13:30:00,93.11,93.13,93.08,93.12,17038.0,90.8357,90.8553,90.8065,90.8455,17038.0
2024-10-18 13:35:00,93.11,93.12,93.05,93.06,9439.0,90.8357,90.8455,90.7772,90.787,9439.0
2024-10-18 13:40:00,93.06,93.13,93.06,93.12,8568.0,90.787,90.8553,90.787,90.8455,8568.0
2024-10-18 13:45:00,93.12,93.12,93.03,93.06,13803.0,90.8455,90.8455,90.7577,90.787,13803.0
2024-10-18 13:50:00,93.06,93.13,93.06,93.09,12940.0,90.787,90.8553,90.787,90.8162,12940.0
2024-10-18 13:55:00,93.08,93.08,93.03,93.06,7742.0,90.8065,90.8065,90.7577,90.787,7742.0
2024-10-18 14:00:00,93.07,93.08,93.03,93.06,14368.0,90.7967,90.8065,90.7577,90.787,14368.0
2024-10-18 14:05:00,93.06,93.15,93.05,93.15,12326.0,90.787,90.8748,90.7772,90.8748,12326.0
2024-10-18 14:10:00,93.15,93.18,93.14,93.17,9522.0,90.8748,90.904,90.865,90.8943,9522.0
2024-10-18 14:15:00,93.18,93.21,93.17,93.18,17899.0,90.904,90.9333,90.8943,90.904,17899.0
2024-10-18 14:20:00,93.18,93.28,93.17,93.28,8108.0,90.904,91.0016,90.8943,91.0016,8108.0
2024-10-18 14:25:00,93.28,93.32,93.26,93.28,8791.0,91.0016,91.0406,90.9821,91.0016,8791.0
2024-10-18 14:30:00,93.29,93.3,93.22,93.23,10935.0,91.0113,91.0211,90.9431,90.9528,10935.0
2024-10-18 14:35:00,93.23,93.28,93.22,93.25,9981.0,90.9528,91.0016,90.9431,90.9723,9981.0
2024-10-18 14:40:00,93.25,93.31,93.24,93.27,9349.0,90.9723,91.0309,90.9626,90.9918,9349.0
2024-10-18 14:45:00,93.28,93.28,93.23,93.27,8649.0,91.0016,91.0016,90.9528,90.9918,8649.0
2024-10-18 14:50:00,93.26,93.31,93.24,93.25,12207.0,90.9821,91.0309,90.9626,90.9723,12207.0
2024-10-18 14:55:00,93.25,93.27,93.21,93.21,16935.0,90.9723,90.9918,90.9333,90.9333,16935.0
2024-10-18 15:00:00,93.2,93.22,93.07,93.19,98241.0,90.9235,90.9431,90.7967,90.9138,98241.0
2024-10-18 15:05:00,93.19,93.2,93.15,93.2,16388.0,90.9138,90.9235,90.8748,90.9235,16388.0
2024-10-18 15:10:00,93.2,93.25,93.19,93.23,12756.0,90.9235,90.9723,90.9138,90.9528,12756.0
2024-10-18 15:15:00,93.23,93.23,93.15,93.16,18426.0,90.9528,90.9528,90.8748,90.8845,18426.0
2024-10-18 15:20:00,93.16,93.16,93.08,93.09,11636.0,90.8845,90.8845,90.8065,90.8162,11636.0
2024-10-18 15:25:00,93.09,93.09,93.04,93.06,15598.0,90.8162,90.8162,90.7675,90.787,15598.0
2024-10-18 15:30:00,93.06,93.11,93.01,93.11,27528.0,90.787,90.8357,90.7382,90.8357,27528.0
2024-10-18 15:35:00,93.11,93.15,93.06,93.15,16384.0,90.8357,90.8748,90.787,90.8748,16384.0
2024-10-18 15:40:00,93.15,93.15,92.99,93.06,41290.0,90.8748,90.8748,90.7187,90.787,41290.0
2024-10-18 15:45:00,93.06,93.16,93.03,93.13,29961.0,90.787,90.8845,90.7577,90.8553,29961.0
2024-10-18 15:50:00,93.14,93.29,93.12,93.28,60303.0,90.865,91.0113,90.8455,91.0016,60303.0
2024-10-18 15:55:00,93.28,93.34,93.2,93.24,165835.0,91.0016,91.0601,90.9235,90.9626,165835.0
2024-10-21 09:30:00,93.42,93.54,93.21,93.39,58158.0,91.1382,91.2552,90.9333,91.1089,58158.0
2024-10-21 09:35:00,93.36,93.48,93.28,93.39,31832.0,91.0796,91.1967,91.0016,91.1089,31832.0
2024-10-21 09:40:00,93.4,93.58,93.36,93.58,22702.0,91.1187,91.2943,91.0796,91.2943,22702.0
2024-10-21 09:45:00,93.55,93.71,93.52,93.7,31711.0,91.265,91.4211,91.2357,91.4113,31711.0
2024-10-21 09:50:00,93.71,93.73,93.41,93.43,13653.0,91.4211,91.4406,91.1284,91.1479,13653.0
2024-10-21 09:55:00,93.44,93.49,93.36,93.38,10396.0,91.1577,91.2065,91.0796,91.0992,10396.0
2024-10-21 10:00:00,93.35,93.42,93.26,93.39,21112.0,91.0699,91.1382,90.9821,91.1089,21112.0
2024-10-21 10:05:00,93.38,93.39,93.23,93.29,15087.0,91.0992,91.1089,90.9528,91.0113,15087.0
2024-10-21 10:10:00,93.29,93.38,93.27,93.31,5670.0,91.0113,91.0992,90.9918,91.0309,5670.0
2024-10-21 10:15:00,93.3,93.32,93.21,93.25,12322.0,91.0211,91.0406,90.9333,90.9723,12322.0
2024-10-21 10:20:00,93.26,93.45,93.25,93.41,15028.0,90.9821,91.1674,90.9723,91.1284,15028.0
2024-10-21 10:25:00,93.41,93.44,93.3,93.34,19456.0,91.1284,91.1577,91.0211,91.0601,19456.0
2024-10-21 10:30:00,93.34,93.35,93.23,93.3,8233.0,91.0601,91.0699,90.9528,91.0211,8233.0
2024-10-21 10:35:00,93.3,93.49,93.29,93.47,7342.0,91.0211,91.2065,91.0113,91.187,7342.0
2024-10-21 10:40:00,93.48,93.51,93.4,93.48,14499.0,91.1967,91.226,91.1187,91.1967,14499.0
2024-10-21 10:45:00,93.48,93.5,93.3,93.3,12569.0,91.1967,91.2162,91.0211,91.0211,12569.0
2024-10-21 10:50:00,93.29,93.36,93.19,93.23,15576.0,91.0113,91.0796,90.9138,90.9528,15576.0
2024-10-21 10:55:00,93.21,93.22,93.14,93.14,10437.0,90.9333,90.9431,90.865,90.865,10437.0
2024-10-21 11:00:00,93.12,93.16,93.04,93.07,12062.0,90.8455,90.8845,90.7675,90.7967,12062.0
2024-10-21 11:05:00,93.07,93.08,92.9,92.91,34221.0,90.7967,90.8065,90.6309,90.6406,34221.0
2024-10-21 11:10:00,92.92,92.92,92.76,92.76,7539.0,90.6504,90.6504,90.4943,90.4943,7539.0
2024-10-21 11:15:00,92.76,92.79,92.69,92.78,9119.0,90.4943,90.5236,90.426,90.5138,9119.0
2024-10-21 11:20:00,92.81,92.91,92.8,92.88,18869.0,90.5431,90.6406,90.5333,90.6114,18869.0
2024-10-21 11:25:00,92.86,92.9,92.77,92.8,50137.0,90.5919,90.6309,90.504,90.5333,50137.0
2024-10-21 11:30:00,92.8,92.82,92.72,92.73,7519.0,90.5333,90.5528,90.4553,90.465,7519.0
2024-10-21 11:35:00,92.73,92.78,92.72,92.75,17040.0,90.465,90.5138,90.4553,90.4845,17040.0
2024-10-21 11:40:00,92.74,92.84,92.73,92.84,13696.0,90.4748,90.5723,90.465,90.5723,13696.0
2024-10-21 11:45:00,92.84,92.85,92.78,92.82,4419.0,90.5723,90.5821,90.5138,90.5528,4419.0
2024-10-21 11:50:00,92.85,92.86,92.82,92.82,4944.0,90.5821,90.5919,90.5528,90.5528,4944.0
2024-10-21 11:55:00,92.83,92.91,92.78,92.81,24312.0,90.5626,90.6406,90.5138,90.5431,24312.0
2024-10-21 12:00:00,92.82,92.84,92.64,92.69,9720.0,90.5528,90.5723,90.3772,90.426,9720.0
2024-10-21 12:05:00,92.7,92.74,92.68,92.74,8902.0,90.4358,90.4748,90.4162,90.4748,8902.0
2024-10-21 12:10:00,92.73,92.77,92.68,92.69,17944.0,90.465,90.504,90.4162,90.426,17944.0
2024-10-21 12:15:00,92.69,92.71,92.61,92.66,19463.0,90.426,90.4455,90.348,90.3967,19463.0
2024-10-21 12:20:00,92.66,92.75,92.64,92.74,3886.0,90.3967,90.4845,90.3772,90.4748,3886.0
2024-10-21 12:25:00,92.75,92.79,92.71,92.74,10027.0,90.4845,90.5236,90.4455,90.4748,10027.0
2024-10-21 12:30:00,92.75,92.77,92.71,92.73,5653.0,90.4845,90.504,90.4455,90.465,5653.0
2024-10-21 12:35:00,92.73,92.75,92.69,92.7,10528.0,90.465,90.4845,90.426,90.4358,10528.0
2024-10-21 12:40:00,92.7,92.7,92.63,92.63,30616.0,90.4358,90.4358,90.3675,90.3675,30616.0
2024-10-21 12:45:00,92.64,92.69,92.64,92.68,5523.0,90.3772,90.426,90.3772,90.4162,5523.0
2024-10-21 12:50:00,92.69,92.72,92.68,92.7,10598.0,90.426,90.4553,90.4162,90.4358,10598.0
2024-10-21 12:55:00,92.69,92.69,92.65,92.67,11700.0,90.426,90.426,90.387,90.4065,11700.0
2024-10-21 13:00:00,92.67,92.73,92.66,92.7,11560.0,90.4065,90.465,90.3967,90.4358,11560.0
2024-10-21 13:05:00,92.7,92.92,92.69,92.9,48995.0,90.4358,90.6504,90.426,90.6309,48995.0
2024-10-21 13:10:00,92.93,92.94,92.82,92.84,6682.0,90.6601,90.6699,90.5528,90.5723,6682.0
2024-10-21 13:15:00,92.83,92.87,92.77,92.85,9824.0,90.5626,90.6016,90.504,90.5821,9824.0
2024-10-21 13:20:00,92.88,92.93,92.88,92.91,4599.0,90.6114,90.6601,90.6114,90.6406,4599.0
2024-10-21 13:25:00,92.91,92.91,92.79,92.79,13744.0,90.6406,90.6406,90.5236,90.5236,13744.0
2024-10-21 13:30:00,92.78,92.78,92.68,92.7,13959.0,90.5138,90.5138,90.4162,90.4358,13959.0
2024-10-21 13:35:00,92.71,92.71,92.67,92.7,5127.0,90.4455,90.4455,90.4065,90.4358,5127.0
2024-10-21 13:40:00,92.7,92.78,92.7,92.73,8671.0,90.4358,90.5138,90.4358,90.465,8671.0
2024-10-21 13:45:00,92.74,92.78,92.74,92.78,4126.0,90.4748,90.5138,90.4748,90.5138,4126.0
2024-10-21 13:50:00,92.78,92.8,92.75,92.8,10186.0,90.5138,90.5333,90.4845,90.5333,10186.0
2024-10-21 13:55:00,92.81,92.84,92.79,92.84,7644.0,90.5431,90.5723,90.5236,90.5723,7644.0
2024-10-21 14:00:00,92.84,92.97,92.83,92.97,19945.0,90.5723,90.6992,90.5626,90.6992,19945.0
2024-10-21 14:05:00,92.97,93.06,92.96,93.06,14928.0,90.6992,90.787,90.6894,90.787,14928.0
2024-10-21 14:10:00,93.05,93.05,92.99,92.99,15603.0,90.7772,90.7772,90.7187,90.7187,15603.0
2024-10-21 14:15:00,92.99,93.0,92.97,93.0,7736.0,90.7187,90.7284,90.6992,90.7284,7736.0
2024-10-21 14:20:00,93.0,93.02,92.92,92.93,6532.0,90.7284,90.7479,90.6504,90.6601,6532.0
2024-10-21 14:25:00,92.93,92.95,92.92,92.95,13388.0,90.6601,90.6797,90.6504,90.6797,13388.0
2024-10-21 14:30:00,92.95,92.96,92.88,92.9,9243.0,90.6797,90.6894,90.6114,90.6309,9243.0
2024-10-21 14:35:00,92.91,92.97,92.91,92.96,7672.0,90.6406,90.6992,90.6406,90.6894,7672.0
2024-10-21 14:40:00,92.95,92.98,92.95,92.95,10103.0,90.6797,90.7089,90.6797,90.6797,10103.0
2024-10-21 14:45:00,92.95,92.99,92.95,92.98,7720.0,90.6797,90.7187,90.6797,90.7089,7720.0
2024-10-21 14:50:00,92.98,92.99,92.96,92.97,11523.0,90.7089,90.7187,90.6894,90.6992,11523.0
2024-10-21 14:55:00,92.97,92.97,92.89,92.91,12233.0,90.6992,90.6992,90.6211,90.6406,12233.0
2024-10-21 15:00:00,92.91,92.94,92.88,92.89,14476.0,90.6406,90.6699,90.6114,90.6211,14476.0
2024-10-21 15:05:00,92.88,92.93,92.88,92.92,12000.0,90.6114,90.6601,90.6114,90.6504,12000.0
2024-10-21 15:10:00,92.93,93.02,92.91,93.02,7361.0,90.6601,90.7479,90.6406,90.7479,7361.0
2024-10-21 15:15:00,93.02,93.03,92.98,93.03,18800.0,90.7479,90.7577,90.7089,90.7577,18800.0
2024-10-21 15:20:00,93.03,93.03,92.99,93.03,19563.0,90.7577,90.7577,90.7187,90.7577,19563.0
2024-10-21 15:25:00,93.03,93.04,92.98,93.03,16469.0,90.7577,90.7675,90.7089,90.7577,16469.0
2024-10-21 15:30:00,93.02,93.02,92.91,92.91,17996.0,90.7479,90.7479,90.6406,90.6406,17996.0
2024-10-21 15:35:00,92.91,92.91,92.8,92.84,30095.0,90.6406,90.6406,90.5333,90.5723,30095.0
2024-10-21 15:40:00,92.84,92.91,92.82,92.88,24234.0,90.5723,90.6406,90.5528,90.6114,24234.0
2024-10-21 15:45:00,92.89,92.89,92.83,92.85,26171.0,90.6211,90.6211,90.5626,90.5821,26171.0
2024-10-21 15:50:00,92.84,92.89,92.73,92.74,76995.0,90.5723,90.6211,90.465,90.4748,76995.0
2024-10-21 15:55:00,92.74,92.75,92.66,92.73,247300.0,90.4748,90.4845,90.3967,90.465,247300.0
2024-10-22 09:30:00,92.35,92.72,92.21,92.65,53738.0,90.0943,90.4553,89.9577,90.387,53738.0
2024-10-22 09:35:00,92.65,92.69,92.38,92.38,15391.0,90.387,90.426,90.1236,90.1236,15391.0
2024-10-22 09:40:00,92.4,92.43,92.27,92.37,11738.0,90.1431,90.1724,90.0163,90.1138,11738.0
2024-10-22 09:45:00,92.36,92.62,92.35,92.53,8357.0,90.1041,90.3577,90.0943,90.2699,8357.0
2024-10-22 09:50:00,92.53,92.77,92.51,92.65,72051.0,90.2699,90.504,90.2504,90.387,72051.0
2024-10-22 09:55:00,92.64,92.74,92.57,92.64,17027.0,90.3772,90.4748,90.3089,90.3772,17027.0
2024-10-22 10:00:00,92.61,92.75,92.61,92.67,24482.0,90.348,90.4845,90.348,90.4065,24482.0
2024-10-22 10:05:00,92.66,92.68,92.48,92.52,11793.0,90.3967,90.4162,90.2211,90.2602,11793.0
2024-10-22 10:10:00,92.52,92.64,92.47,92.48,32757.0,90.2602,90.3772,90.2114,90.2211,32757.0
2024-10-22 10:15:00,92.48,92.54,92.34,92.38,18462.0,90.2211,90.2797,90.0846,90.1236,18462.0
2024-10-22 10:20:00,92.38,92.46,92.36,92.37,17899.0,90.1236,90.2016,90.1041,90.1138,17899.0
2024-10-22 10:25:00,92.36,92.37,92.25,92.3,35929.0,90.1041,90.1138,89.9968,90.0455,35929.0
2024-10-22 10:30:00,92.29,92.29,92.14,92.15,11346.0,90.0358,90.0358,89.8894,89.8992,11346.0
2024-10-22 10:35:00,92.15,92.19,92.11,92.19,10731.0,89.8992,89.9382,89.8602,89.9382,10731.0
2024-10-22 10:40:00,92.22,92.4,92.22,92.4,13714.0,89.9675,90.1431,89.9675,90.1431,13714.0
2024-10-22 10:45:00,92.41,92.62,92.4,92.61,12988.0,90.1528,90.3577,90.1431,90.348,12988.0
2024-10-22 10:50:00,92.6,92.61,92.51,92.58,17124.0,90.3382,90.348,90.2504,90.3187,17124.0
2024-10-22 10:55:00,92.59,92.66,92.58,92.63,5974.0,90.3284,90.3967,90.3187,90.3675,5974.0
2024-10-22 11:00:00,92.62,92.78,92.6,92.74,17205.0,90.3577,90.5138,90.3382,90.4748,17205.0
2024-10-22 11:05:00,92.78,92.94,92.72,92.9,8895.0,90.5138,90.6699,90.4553,90.6309,8895.0
2024-10-22 11:10:00,92.9,93.0,92.9,92.98,11033.0,90.6309,90.7284,90.6309,90.7089,11033.0
2024-10-22 11:15:00,93.0,93.05,92.97,93.05,10967.0,90.7284,90.7772,90.6992,90.7772,10967.0
2024-10-22 11:20:00,93.05,93.05,92.98,93.02,12288.0,90.7772,90.7772,90.7089,90.7479,12288.0
2024-10-22 11:25:00,93.03,93.05,92.97,93.0,11799.0,90.7577,90.7772,90.6992,90.7284,11799.0
2024-10-22 11:30:00,92.99,93.09,92.99,93.09,10326.0,90.7187,90.8162,90.7187,90.8162,10326.0
2024-10-22 11:35:00,93.08,93.09,93.04,93.07,8664.0,90.8065,90.8162,90.7675,90.7967,8664.0
2024-10-22 11:40:00,93.09,93.09,93.0,93.04,6266.0,90.8162,90.8162,90.7284,90.7675,6266.0
2024-10-22 11:45:00,93.04,93.06,93.0,93.01,5691.0,90.7675,90.787,90.7284,90.7382,5691.0
2024-10-22 11:50:00,93.01,93.07,92.97,92.98,13731.0,90.7382,90.7967,90.6992,90.7089,13731.0
2024-10-22 11:55:00,92.98,93.01,92.95,92.97,17699.0,90.7089,90.7382,90.6797,90.6992,17699.0
2024-10-22 12:00:00,92.97,93.01,92.96,92.98,14336.0,90.6992,90.7382,90.6894,90.7089,14336.0
2024-10-22 12:05:00,92.97,92.99,92.95,92.97,4429.0,90.6992,90.7187,90.6797,90.6992,4429.0
2024-10-22 12:10:00,92.97,93.05,92.97,93.05,12273.0,90.6992,90.7772,90.6992,90.7772,12273.0
2024-10-22 12:15:00,93.04,93.06,92.99,93.0,14546.0,90.7675,90.787,90.7187,90.7284,14546.0
2024-10-22 12:20:00,93.0,93.03,92.97,92.99,9348.0,90.7284,90.7577,90.6992,90.7187,9348.0
2024-10-22 12:25:00,92.98,93.05,92.97,93.01,28001.0,90.7089,90.7772,90.6992,90.7382,28001.0
2024-10-22 12:30:00,93.01,93.06,93.0,93.03,13457.0,90.7382,90.787,90.7284,90.7577,13457.0
2024-10-22 12:35:00,93.04,93.13,93.02,93.09,20020.0,90.7675,90.8553,90.7479,90.8162,20020.0
2024-10-22 12:40:00,93.08,93.12,93.03,93.09,6238.0,90.8065,90.8455,90.7577,90.8162,6238.0
2024-10-22 12:45:00,93.09,93.1,92.98,93.0,7491.0,90.8162,90.826,90.7089,90.7284,7491.0
2024-10-22 12:50:00,93.01,93.06,93.0,93.01,8822.0,90.7382,90.787,90.7284,90.7382,8822.0
2024-10-22 12:55:00,93.01,93.07,93.01,93.04,9395.0,90.7382,90.7967,90.7382,90.7675,9395.0
2024-10-22 13:00:00,93.03,93.12,93.03,93.04,26651.0,90.7577,90.8455,90.7577,90.7675,26651.0
2024-10-22 13:05:00,93.03,93.03,92.97,93.0,8836.0,90.7577,90.7577,90.6992,90.7284,8836.0
2024-10-22 13:10:00,93.0,93.01,92.98,93.0,8191.0,90.7284,90.7382,90.7089,90.7284,8191.0
2024-10-22 13:15:00,93.0,93.02,92.94,92.95,14107.0,90.7284,90.7479,90.6699,90.6797,14107.0
2024-10-22 13:20:00,92.95,93.0,92.93,92.99,6394.0,90.6797,90.7284,90.6601,90.7187,6394.0
2024-10-22 13:25:00,92.99,93.02,92.98,93.02,7249.0,90.7187,90.7479,90.7089,90.7479,7249.0
2024-10-22 13:30:00,93.01,93.02,92.89,92.92,12978.0,90.7382,90.7479,90.6211,90.6504,12978.0
2024-10-22 13:35:00,92.94,92.95,92.82,92.83,12539.0,90.6699,90.6797,90.5528,90.5626,12539.0
2024-10-22 13:40:00,92.83,92.94,92.83,92.94,11479.0,90.5626,90.6699,90.5626,90.6699,11479.0
2024-10-22 13:45:00,92.97,92.97,92.87,92.88,5606.0,90.6992,90.6992,90.6016,90.6114,5606.0
2024-10-22 13:50:00,92.88,92.91,92.87,92.91,5416.0,90.6114,90.6406,90.6016,90.6406,5416.0
2024-10-22 13:55:00,92.91,92.91,92.86,92.9,9010.0,90.6406,90.6406,90.5919,90.6309,9010.0
2024-10-22 14:00:00,92.9,92.96,92.89,92.93,5591.0,90.6309,90.6894,90.6211,90.6601,5591.0
2024-10-22 14:05:00,92.92,92.92,92.88,92.88,9064.0,90.6504,90.6504,90.6114,90.6114,9064.0
2024-10-22 14:10:00,92.9,93.0,92.9,92.97,11818.0,90.6309,90.7284,90.6309,90.6992,11818.0
2024-10-22 14:15:00,92.98,93.0,92.96,92.98,11106.0,90.7089,90.7284,90.6894,90.7089,11106.0
2024-10-22 14:20:00,92.96,92.99,92.92,92.97,10888.0,90.6894,90.7187,90.6504,90.6992,10888.0
2024-10-22 14:25:00,92.98,92.98,92.93,92.93,5065.0,90.7089,90.7089,90.6601,90.6601,5065.0
2024-10-22 14:30:00,92.94,92.97,92.92,92.94,10032.0,90.6699,90.6992,90.6504,90.6699,10032.0
2024-10-22 14:35:00,92.93,92.94,92.89,92.9,6375.0,90.6601,90.6699,90.6211,90.6309,6375.0
2024-10-22 14:40:00,92.9,92.95,92.9,92.93,10760.0,90.6309,90.6797,90.6309,90.6601,10760.0
2024-10-22 14:45:00,92.93,92.93,92.88,92.89,5855.0,90.6601,90.6601,90.6114,90.6211,5855.0
2024-10-22 14:50:00,92.9,92.95,92.9,92.95,7208.0,90.6309,90.6797,90.6309,90.6797,7208.0
2024-10-22 14:55:00,92.95,92.97,92.92,92.94,9473.0,90.6797,90.6992,90.6504,90.6699,9473.0
2024-10-22 15:00:00,92.93,92.93,92.88,92.92,15205.0,90.6601,90.6601,90.6114,90.6504,15205.0
2024-10-22 15:05:00,92.92,92.99,92.91,92.98,9804.0,90.6504,90.7187,90.6406,90.7089,9804.0
2024-10-22 15:10:00,92.98,93.05,92.98,93.05,8405.0,90.7089,90.7772,90.7089,90.7772,8405.0
2024-10-22 15:15:00,93.04,93.09,93.04,93.06,12008.0,90.7675,90.8162,90.7675,90.787,12008.0
2024-10-22 15:20:00,93.07,93.08,93.04,93.05,11574.0,90.7967,90.8065,90.7675,90.7772,11574.0
2024-10-22 15:25:00,93.06,93.07,93.03,93.05,12745.0,90.787,90.7967,90.7577,90.7772,12745.0
2024-10-22 15:30:00,93.06,93.11,93.02,93.11,17339.0,90.787,90.8357,90.7479,90.8357,17339.0
2024-10-22 15:35:00,93.11,93.17,93.1,93.14,14233.0,90.8357,90.8943,90.826,90.865,14233.0
2024-10-22 15:40:00,93.13,93.14,93.08,93.13,18467.0,90.8553,90.865,90.8065,90.8553,18467.0
2024-10-22 15:45:00,93.12,93.19,93.09,93.15,33566.0,90.8455,90.9138,90.8162,90.8748,33566.0
2024-10-22 15:50:00,93.14,93.18,93.05,93.14,45528.0,90.865,90.904,90.7772,90.865,45528.0
2024-10-22 15:55:00,93.15,93.17,93.06,93.07,132556.0,90.8748,90.8943,90.787,90.7967,132556.0
2024-10-23 09:30:00,92.91,93.69,92.83,93.66,86647.0,90.6406,91.4016,90.5626,91.3723,86647.0
2024-10-23 09:35:00,93.62,93.73,93.49,93.56,20356.0,91.3333,91.4406,91.2065,91.2748,20356.0
2024-10-23 09:40:00,93.61,93.67,93.35,93.59,32647.0,91.3235,91.3821,91.0699,91.304,32647.0
2024-10-23 09:45:00,93.58,93.9,93.57,93.83,60244.0,91.2943,91.6064,91.2845,91.5382,60244.0
2024-10-23 09:50:00,93.85,93.89,93.65,93.66,15722.0,91.5577,91.5967,91.3626,91.3723,15722.0
2024-10-23 09:55:00,93.64,93.7,93.48,93.55,30830.0,91.3528,91.4113,91.1967,91.265,30830.0
2024-10-23 10:00:00,93.56,93.76,93.44,93.68,32337.0,91.2748,91.4699,91.1577,91.3918,32337.0
2024-10-23 10:05:00,93.66,93.79,93.62,93.78,26389.0,91.3723,91.4991,91.3333,91.4894,26389.0
2024-10-23 10:10:00,93.79,93.79,93.53,93.53,20190.0,91.4991,91.4991,91.2455,91.2455,20190.0
2024-10-23 10:15:00,93.5,93.5,93.36,93.42,10223.0,91.2162,91.2162,91.0796,91.1382,10223.0
2024-10-23 10:20:00,93.42,93.47,93.26,93.45,15971.0,91.1382,91.187,90.9821,91.1674,15971.0
2024-10-23 10:25:00,93.46,93.5,93.42,93.43,19990.0,91.1772,91.2162,91.1382,91.1479,19990.0
2024-10-23 10:30:00,93.42,93.56,93.38,93.48,24576.0,91.1382,91.2748,91.0992,91.1967,24576.0
2024-10-23 10:35:00,93.49,93.54,93.47,93.54,12048.0,91.2065,91.2552,91.187,91.2552,12048.0
2024-10-23 10:40:00,93.55,93.56,93.48,93.49,10085.0,91.265,91.2748,91.1967,91.2065,10085.0
2024-10-23 10:45:00,93.49,93.52,93.39,93.41,13580.0,91.2065,91.2357,91.1089,91.1284,13580.0
2024-10-23 10:50:00,93.41,93.49,93.35,93.42,12305.0,91.1284,91.2065,91.0699,91.1382,12305.0
2024-10-23 10:55:00,93.44,93.58,93.44,93.56,11945.0,91.1577,91.2943,91.1577,91.2748,11945.0
2024-10-23 11:00:00,93.59,93.61,93.5,93.6,10690.0,91.304,91.3235,91.2162,91.3138,10690.0
2024-10-23 11:05:00,93.59,93.63,93.57,93.61,8103.0,91.304,91.343,91.2845,91.3235,8103.0
2024-10-23 11:10:00,93.6,93.63,93.45,93.48,44026.0,91.3138,91.343,91.1674,91.1967,44026.0
2024-10-23 11:15:00,93.51,93.52,93.42,93.45,19543.0,91.226,91.2357,91.1382,91.1674,19543.0
2024-10-23 11:20:00,93.45,93.48,93.41,93.43,8101.0,91.1674,91.1967,91.1284,91.1479,8101.0
2024-10-23 11:25:00,93.44,93.5,93.43,93.43,14002.0,91.1577,91.2162,91.1479,91.1479,14002.0
2024-10-23 11:30:00,93.45,93.48,93.42,93.46,11771.0,91.1674,91.1967,91.1382,91.1772,11771.0
2024-10-23 11:35:00,93.46,93.48,93.39,93.48,34576.0,91.1772,91.1967,91.1089,91.1967,34576.0
2024-10-23 11:40:00,93.48,93.59,93.48,93.57,8137.0,91.1967,91.304,91.1967,91.2845,8137.0
2024-10-23 11:45:00,93.57,93.59,93.47,93.5,7204.0,91.2845,91.304,91.187,91.2162,7204.0
2024-10-23 11:50:00,93.5,93.69,93.46,93.63,41183.0,91.2162,91.4016,91.1772,91.343,41183.0
2024-10-23 11:55:00,93.62,93.66,93.58,93.58,11773.0,91.3333,91.3723,91.2943,91.2943,11773.0
2024-10-23 12:00:00,93.59,93.65,93.57,93.62,13934.0,91.304,91.3626,91.2845,91.3333,13934.0
2024-10-23 12:05:00,93.63,93.64,93.59,93.59,11068.0,91.343,91.3528,91.304,91.304,11068.0
2024-10-23 12:10:00,93.58,93.63,93.55,93.56,8323.0,91.2943,91.343,91.265,91.2748,8323.0
2024-10-23 12:15:00,93.57,93.66,93.56,93.64,12288.0,91.2845,91.3723,91.2748,91.3528,12288.0
2024-10-23 12:20:00,93.65,93.66,93.62,93.63,10572.0,91.3626,91.3723,91.3333,91.343,10572.0
2024-10-23 12:25:00,93.62,93.65,93.62,93.63,13022.0,91.3333,91.3626,91.3333,91.343,13022.0
2024-10-23 12:30:00,93.63,93.75,93.62,93.75,8850.0,91.343,91.4601,91.3333,91.4601,8850.0
2024-10-23 12:35:00,93.74,93.77,93.73,93.73,6681.0,91.4504,91.4796,91.4406,91.4406,6681.0
2024-10-23 12:40:00,93.72,93.74,93.67,93.72,12843.0,91.4308,91.4504,91.3821,91.4308,12843.0
2024-10-23 12:45:00,93.71,93.86,93.69,93.86,11430.0,91.4211,91.5674,91.4016,91.5674,11430.0
2024-10-23 12:50:00,93.86,93.86,93.74,93.81,18192.0,91.5674,91.5674,91.4504,91.5186,18192.0
2024-10-23 12:55:00,93.8,93.8,93.7,93.75,21794.0,91.5089,91.5089,91.4113,91.4601,21794.0
2024-10-23 13:00:00,93.75,93.83,93.75,93.8,8725.0,91.4601,91.5382,91.4601,91.5089,8725.0
2024-10-23 13:05:00,93.81,93.82,93.71,93.74,9495.0,91.5186,91.5284,91.4211,91.4504,9495.0
2024-10-23 13:10:00,93.76,93.78,93.67,93.74,17218.0,91.4699,91.4894,91.3821,91.4504,17218.0
2024-10-23 13:15:00,93.73,93.73,93.66,93.68,63782.0,91.4406,91.4406,91.3723,91.3918,63782.0
2024-10-23 13:20:00,93.67,93.67,93.61,93.61,8316.0,91.3821,91.3821,91.3235,91.3235,8316.0
2024-10-23 13:25:00,93.61,93.61,93.53,93.55,10060.0,91.3235,91.3235,91.2455,91.265,10060.0
2024-10-23 13:30:00,93.55,93.58,93.48,93.49,17972.0,91.265,91.2943,91.1967,91.2065,17972.0
2024-10-23 13:35:00,93.5,93.6,93.49,93.6,10314.0,91.2162,91.3138,91.2065,91.3138,10314.0
2024-10-23 13:40:00,93.61,93.62,93.57,93.61,15533.0,91.3235,91.3333,91.2845,91.3235,15533.0
2024-10-23 13:45:00,93.62,93.64,93.57,93.59,18855.0,91.3333,91.3528,91.2845,91.304,18855.0
2024-10-23 13:50:00,93.59,93.71,93.58,93.65,25743.0,91.304,91.4211,91.2943,91.3626,25743.0
2024-10-23 13:55:00,93.65,93.75,93.64,93.73,14111.0,91.3626,91.4601,91.3528,91.4406,14111.0
2024-10-23 14:00:00,93.73,93.75,93.65,93.67,25590.0,91.4406,91.4601,91.3626,91.3821,25590.0
2024-10-23 14:05:00,93.67,93.76,93.64,93.69,22077.0,91.3821,91.4699,91.3528,91.4016,22077.0
2024-10-23 14:10:00,93.69,93.69,93.58,93.63,18708.0,91.4016,91.4016,91.2943,91.343,18708.0
2024-10-23 14:15:00,93.63,93.65,93.51,93.51,29523.0,91.343,91.3626,91.226,91.226,29523.0
2024-10-23 14:20:00,93.52,93.57,93.5,93.53,17260.0,91.2357,91.2845,91.2162,91.2455,17260.0
2024-10-23 14:25:00,93.53,93.59,93.52,93.57,8636.0,91.2455,91.304,91.2357,91.2845,8636.0
2024-10-23 14:30:00,93.58,93.73,93.57,93.71,10044.0,91.2943,91.4406,91.2845,91.4211,10044.0
2024-10-23 14:35:00,93.7,93.75,93.7,93.74,12052.0,91.4113,91.4601,91.4113,91.4504,12052.0
2024-10-23 14:40:00,93.74,93.78,93.72,93.76,22172.0,91.4504,91.4894,91.4308,91.4699,22172.0
2024-10-23 14:45:00,93.76,93.81,93.76,93.8,26278.0,91.4699,91.5186,91.4699,91.5089,26278.0
2024-10-23 14:50:00,93.8,93.92,93.79,93.92,22981.0,91.5089,91.626,91.4991,91.626,22981.0
2024-10-23 14:55:00,93.93,94.08,93.93,93.99,39058.0,91.6357,91.7821,91.6357,91.6943,39058.0
2024-10-23 15:00:00,93.98,94.08,93.97,94.06,26135.0,91.6845,91.7821,91.6747,91.7625,26135.0
2024-10-23 15:05:00,94.06,94.08,93.91,93.91,34446.0,91.7625,91.7821,91.6162,91.6162,34446.0
2024-10-23 15:10:00,93.92,93.96,93.85,93.92,32735.0,91.626,91.665,91.5577,91.626,32735.0
2024-10-23 15:15:00,93.91,93.97,93.9,93.96,26155.0,91.6162,91.6747,91.6064,91.665,26155.0
2024-10-23 15:20:00,93.97,93.99,93.9,93.91,38636.0,91.6747,91.6943,91.6064,91.6162,38636.0
2024-10-23 15:25:00,93.9,93.91,93.87,93.9,31529.0,91.6064,91.6162,91.5772,91.6064,31529.0
2024-10-23 15:30:00,93.9,94.0,93.9,93.93,45997.0,91.6064,91.704,91.6064,91.6357,45997.0
2024-10-23 15:35:00,93.94,94.0,93.92,93.93,36284.0,91.6455,91.704,91.626,91.6357,36284.0
2024-10-23 15:40:00,93.93,93.99,93.9,93.97,32185.0,91.6357,91.6943,91.6064,91.6747,32185.0
2024-10-23 15:45:00,93.97,93.99,93.93,93.98,51980.0,91.6747,91.6943,91.6357,91.6845,51980.0
2024-10-23 15:50:00,93.98,94.06,93.92,94.06,99245.0,91.6845,91.7625,91.626,91.7625,99245.0
2024-10-23 15:55:00,94.06,94.18,94.05,94.14,269185.0,91.7625,91.8796,91.7528,91.8406,269185.0
2024-10-24 09:30:00,93.88,94.12,93.63,93.94,73168.0,91.5869,91.8211,91.343,91.6455,73168.0
2024-10-24 09:35:00,94.01,94.18,93.96,93.99,23691.0,91.7138,91.8796,91.665,91.6943,23691.0
2024-10-24 09:40:00,93.98,94.17,93.96,94.11,32252.0,91.6845,91.8699,91.665,91.8113,32252.0
2024-10-24 09:45:00,94.1,94.36,93.95,94.28,41968.0,91.8016,92.0552,91.6552,91.9772,41968.0
2024-10-24 09:50:00,94.29,94.33,94.14,94.21,7587.0,91.9869,92.0259,91.8406,91.9089,7587.0
2024-10-24 09:55:00,94.22,94.4,94.21,94.37,19272.0,91.9186,92.0942,91.9089,92.065,19272.0
2024-10-24 10:00:00,94.39,94.45,94.26,94.3,22736.0,92.0845,92.143,91.9577,91.9967,22736.0
2024-10-24 10:05:00,94.27,94.42,94.26,94.31,25249.0,91.9674,92.1137,91.9577,92.0064,25249.0
2024-10-24 10:10:00,94.31,94.35,94.23,94.25,10342.0,92.0064,92.0455,91.9284,91.9479,10342.0
2024-10-24 10:15:00,94.25,94.33,94.19,94.33,17110.0,91.9479,92.0259,91.8894,92.0259,17110.0
2024-10-24 10:20:00,94.31,94.35,94.26,94.29,4599.0,92.0064,92.0455,91.9577,91.9869,4599.0
2024-10-24 10:25:00,94.31,94.45,94.29,94.43,5548.0,92.0064,92.143,91.9869,92.1235,5548.0
2024-10-24 10:30:00,94.41,94.42,94.35,94.35,5955.0,92.104,92.1137,92.0455,92.0455,5955.0
2024-10-24 10:35:00,94.37,94.41,94.25,94.29,15218.0,92.065,92.104,91.9479,91.9869,15218.0
2024-10-24 10:40:00,94.27,94.31,94.26,94.31,5222.0,91.9674,92.0064,91.9577,92.0064,5222.0
2024-10-24 10:45:00,94.28,94.32,94.21,94.3,9973.0,91.9772,92.0162,91.9089,91.9967,9973.0
2024-10-24 10:50:00,94.31,94.34,94.24,94.34,4709.0,92.0064,92.0357,91.9381,92.0357,4709.0
2024-10-24 10:55:00,94.34,94.37,94.28,94.29,4965.0,92.0357,92.065,91.9772,91.9869,4965.0
2024-10-24 11:00:00,94.29,94.29,94.11,94.18,17799.0,91.9869,91.9869,91.8113,91.8796,17799.0
2024-10-24 11:05:00,94.16,94.18,94.14,94.15,5170.0,91.8601,91.8796,91.8406,91.8503,5170.0
2024-10-24 11:10:00,94.18,94.19,94.11,94.15,9161.0,91.8796,91.8894,91.8113,91.8503,9161.0
2024-10-24 11:15:00,94.16,94.18,94.13,94.17,9520.0,91.8601,91.8796,91.8308,91.8699,9520.0
2024-10-24 11:20:00,94.17,94.21,94.09,94.09,18140.0,91.8699,91.9089,91.7918,91.7918,18140.0
2024-10-24 11:25:00,94.1,94.12,94.08,94.1,5280.0,91.8016,91.8211,91.7821,91.8016,5280.0
2024-10-24 11:30:00,94.12,94.12,94.02,94.05,9287.0,91.8211,91.8211,91.7235,91.7528,9287.0
2024-10-24 11:35:00,94.05,94.09,94.0,94.02,7307.0,91.7528,91.7918,91.704,91.7235,7307.0
2024-10-24 11:40:00,94.01,94.04,93.97,94.02,4965.0,91.7138,91.743,91.6747,91.7235,4965.0
2024-10-24 11:45:00,94.0,94.02,93.92,93.95,8248.0,91.704,91.7235,91.626,91.6552,8248.0
2024-10-24 11:50:00,93.95,93.99,93.92,93.97,10222.0,91.6552,91.6943,91.626,91.6747,10222.0
2024-10-24 11:55:00,93.99,94.03,93.91,93.91,9868.0,91.6943,91.7333,91.6162,91.6162,9868.0
2024-10-24 12:00:00,93.91,93.94,93.88,93.93,13729.0,91.6162,91.6455,91.5869,91.6357,13729.0
2024-10-24 12:05:00,93.95,93.99,93.89,93.92,26162.0,91.6552,91.6943,91.5967,91.626,26162.0
2024-10-24 12:10:00,93.93,94.01,93.89,93.98,14790.0,91.6357,91.7138,91.5967,91.6845,14790.0
2024-10-24 12:15:00,93.99,94.01,93.96,94.01,8016.0,91.6943,91.7138,91.665,91.7138,8016.0
2024-10-24 12:20:00,94.01,94.03,94.0,94.0,10039.0,91.7138,91.7333,91.704,91.704,10039.0
2024-10-24 12:25:00,94.0,94.02,93.96,94.01,6274.0,91.704,91.7235,91.665,91.7138,6274.0
2024-10-24 12:30:00,94.02,94.07,93.99,94.02,7321.0,91.7235,91.7723,91.6943,91.7235,7321.0
2024-10-24 12:35:00,94.03,94.04,93.99,94.04,5305.0,91.7333,91.743,91.6943,91.743,5305.0
2024-10-24 12:40:00,94.04,94.06,94.0,94.0,5241.0,91.743,91.7625,91.704,91.704,5241.0
2024-10-24 12:45:00,94.01,94.03,93.98,93.99,11021.0,91.7138,91.7333,91.6845,91.6943,11021.0
2024-10-24 12:50:00,93.98,94.0,93.95,93.96,5231.0,91.6845,91.704,91.6552,91.665,5231.0
2024-10-24 12:55:00,93.97,93.97,93.92,93.92,3463.0,91.6747,91.6747,91.626,91.626,3463.0
2024-10-24 13:00:00,93.9,93.9,93.82,93.84,8663.0,91.6064,91.6064,91.5284,91.5479,8663.0
2024-10-24 13:05:00,93.83,93.83,93.76,93.79,6560.0,91.5382,91.5382,91.4699,91.4991,6560.0
2024-10-24 13:10:00,93.79,93.84,93.78,93.82,9441.0,91.4991,91.5479,91.4894,91.5284,9441.0
2024-10-24 13:15:00,93.83,93.91,93.82,93.88,6869.0,91.5382,91.6162,91.5284,91.5869,6869.0
2024-10-24 13:20:00,93.87,93.89,93.83,93.85,5029.0,91.5772,91.5967,91.5382,91.5577,5029.0
2024-10-24 13:25:00,93.84,93.85,93.8,93.81,7699.0,91.5479,91.5577,91.5089,91.5186,7699.0
2024-10-24 13:30:00,93.8,93.8,93.71,93.71,9722.0,91.5089,91.5089,91.4211,91.4211,9722.0
2024-10-24 13:35:00,93.72,93.8,93.71,93.75,7102.0,91.4308,91.5089,91.4211,91.4601,7102.0
2024-10-24 13:40:00,93.75,93.79,93.74,93.78,6063.0,91.4601,91.4991,91.4504,91.4894,6063.0
2024-10-24 13:45:00,93.78,93.8,93.77,93.78,4492.0,91.4894,91.5089,91.4796,91.4894,4492.0
2024-10-24 13:50:00,93.79,93.81,93.76,93.77,7102.0,91.4991,91.5186,91.4699,91.4796,7102.0
2024-10-24 13:55:00,93.77,93.77,93.7,93.7,5623.0,91.4796,91.4796,91.4113,91.4113,5623.0
2024-10-24 14:00:00,93.69,93.69,93.59,93.61,8975.0,91.4016,91.4016,91.304,91.3235,8975.0
2024-10-24 14:05:00,93.61,93.61,93.52,93.56,8108.0,91.3235,91.3235,91.2357,91.2748,8108.0
2024-10-24 14:10:00,93.58,93.65,93.56,93.65,7822.0,91.2943,91.3626,91.2748,91.3626,7822.0
2024-10-24 14:15:00,93.65,93.65,93.59,93.59,20508.0,91.3626,91.3626,91.304,91.304,20508.0
2024-10-24 14:20:00,93.59,93.63,93.57,93.58,6916.0,91.304,91.343,91.2845,91.2943,6916.0
2024-10-24 14:25:00,93.56,93.56,93.49,93.52,7330.0,91.2748,91.2748,91.2065,91.2357,7330.0
2024-10-24 14:30:00,93.51,93.53,93.47,93.53,18040.0,91.226,91.2455,91.187,91.2455,18040.0
2024-10-24 14:35:00,93.54,93.59,93.53,93.56,15637.0,91.2552,91.304,91.2455,91.2748,15637.0
2024-10-24 14:40:00,93.54,93.55,93.52,93.52,9194.0,91.2552,91.265,91.2357,91.2357,9194.0
2024-10-24 14:45:00,93.52,93.53,93.46,93.46,9099.0,91.2357,91.2455,91.1772,91.1772,9099.0
2024-10-24 14:50:00,93.46,93.53,93.46,93.52,3606.0,91.1772,91.2455,91.1772,91.2357,3606.0
2024-10-24 14:55:00,93.52,93.54,93.47,93.53,11630.0,91.2357,91.2552,91.187,91.2455,11630.0
2024-10-24 15:00:00,93.5,93.54,93.39,93.39,40360.0,91.2162,91.2552,91.1089,91.1089,40360.0
2024-10-24 15:05:00,93.39,93.46,93.35,93.43,10266.0,91.1089,91.1772,91.0699,91.1479,10266.0
2024-10-24 15:10:00,93.46,93.53,93.44,93.47,9859.0,91.1772,91.2455,91.1577,91.187,9859.0
2024-10-24 15:15:00,93.47,93.49,93.46,93.46,15174.0,91.187,91.2065,91.1772,91.1772,15174.0
2024-10-24 15:20:00,93.47,93.47,93.37,93.38,15821.0,91.187,91.187,91.0894,91.0992,15821.0
2024-10-24 15:25:00,93.37,93.46,93.36,93.45,16485.0,91.0894,91.1772,91.0796,91.1674,16485.0
2024-10-24 15:30:00,93.46,93.52,93.39,93.45,64774.0,91.1772,91.2357,91.1089,91.1674,64774.0
2024-10-24 15:35:00,93.44,93.49,93.38,93.39,13747.0,91.1577,91.2065,91.0992,91.1089,13747.0
2024-10-24 15:40:00,93.4,93.45,93.38,93.4,22621.0,91.1187,91.1674,91.0992,91.1187,22621.0
2024-10-24 15:45:00,93.4,93.48,93.33,93.46,23720.0,91.1187,91.1967,91.0504,91.1772,23720.0
2024-10-24 15:50:00,93.47,93.65,93.42,93.64,36779.0,91.187,91.3626,91.1382,91.3528,36779.0
2024-10-24 15:55:00,93.64,93.69,93.6,93.62,154919.0,91.3528,91.4016,91.3138,91.3333,154919.0
2024-10-25 09:30:00,94.14,94.19,93.61,93.73,54710.0,91.8406,91.8894,91.3235,91.4406,54710.0
2024-10-25 09:35:00,93.7,93.7,93.42,93.45,14856.0,91.4113,91.4113,91.1382,91.1674,14856.0
2024-10-25 09:40:00,93.43,93.53,93.36,93.39,9256.0,91.1479,91.2455,91.0796,91.1089,9256.0
2024-10-25 09:45:00,93.43,93.62,93.38,93.42,13608.0,91.1479,91.3333,91.0992,91.1382,13608.0
2024-10-25 09:50:00,93.41,93.57,93.39,93.51,15805.0,91.1284,91.2845,91.1089,91.226,15805.0
2024-10-25 09:55:00,93.54,93.6,93.43,93.6,9038.0,91.2552,91.3138,91.1479,91.3138,9038.0
2024-10-25 10:00:00,93.59,93.73,93.54,93.63,28034.0,91.304,91.4406,91.2552,91.343,28034.0
2024-10-25 10:05:00,93.64,93.67,93.56,93.56,10335.0,91.3528,91.3821,91.2748,91.2748,10335.0
2024-10-25 10:10:00,93.55,93.6,93.45,93.51,18761.0,91.265,91.3138,91.1674,91.226,18761.0
2024-10-25 10:15:00,93.53,93.57,93.44,93.44,6909.0,91.2455,91.2845,91.1577,91.1577,6909.0
2024-10-25 10:20:00,93.44,93.45,93.27,93.37,6893.0,91.1577,91.1674,90.9918,91.0894,6893.0
2024-10-25 10:25:00,93.3,93.35,93.19,93.23,11008.0,91.0211,91.0699,90.9138,90.9528,11008.0
2024-10-25 10:30:00,93.23,93.23,93.09,93.15,18702.0,90.9528,90.9528,90.8162,90.8748,18702.0
2024-10-25 10:35:00,93.14,93.2,93.09,93.17,7968.0,90.865,90.9235,90.8162,90.8943,7968.0
2024-10-25 10:40:00,93.13,93.19,93.13,93.16,14924.0,90.8553,90.9138,90.8553,90.8845,14924.0
2024-10-25 10:45:00,93.13,93.25,93.12,93.14,12888.0,90.8553,90.9723,90.8455,90.865,12888.0
2024-10-25 10:50:00,93.12,93.15,93.0,93.03,26610.0,90.8455,90.8748,90.7284,90.7577,26610.0
2024-10-25 10:55:00,93.05,93.09,93.02,93.02,7996.0,90.7772,90.8162,90.7479,90.7479,7996.0
2024-10-25 11:00:00,93.03,93.09,93.0,93.01,8176.0,90.7577,90.8162,90.7284,90.7382,8176.0
2024-10-25 11:05:00,93.01,93.02,92.97,92.98,11988.0,90.7382,90.7479,90.6992,90.7089,11988.0
2024-10-25 11:10:00,92.99,92.99,92.9,92.9,12510.0,90.7187,90.7187,90.6309,90.6309,12510.0
2024-10-25 11:15:00,92.88,92.89,92.75,92.75,11977.0,90.6114,90.6211,90.4845,90.4845,11977.0
2024-10-25 11:20:00,92.75,92.77,92.7,92.72,47214.0,90.4845,90.504,90.4358,90.4553,47214.0
2024-10-25 11:25:00,92.72,92.77,92.65,92.67,13257.0,90.4553,90.504,90.387,90.4065,13257.0
2024-10-25 11:30:00,92.67,92.68,92.59,92.59,6558.0,90.4065,90.4162,90.3284,90.3284,6558.0
2024-10-25 11:35:00,92.59,92.61,92.45,92.52,22109.0,90.3284,90.348,90.1919,90.2602,22109.0
2024-10-25 11:40:00,92.53,92.58,92.48,92.56,9377.0,90.2699,90.3187,90.2211,90.2992,9377.0
2024-10-25 11:45:00,92.59,92.63,92.53,92.62,25362.0,90.3284,90.3675,90.2699,90.3577,25362.0
2024-10-25 11:50:00,92.61,92.62,92.57,92.57,4766.0,90.348,90.3577,90.3089,90.3089,4766.0
2024-10-25 11:55:00,92.57,92.61,92.57,92.61,3713.0,90.3089,90.348,90.3089,90.348,3713.0
2024-10-25 12:00:00,92.61,92.61,92.44,92.44,4807.0,90.348,90.348,90.1821,90.1821,4807.0
2024-10-25 12:05:00,92.44,92.48,92.42,92.45,3673.0,90.1821,90.2211,90.1626,90.1919,3673.0
2024-10-25 12:10:00,92.41,92.49,92.39,92.42,13360.0,90.1528,90.2309,90.1333,90.1626,13360.0
2024-10-25 12:15:00,92.42,92.49,92.41,92.43,6828.0,90.1626,90.2309,90.1528,90.1724,6828.0
2024-10-25 12:20:00,92.41,92.45,92.4,92.42,5000.0,90.1528,90.1919,90.1431,90.1626,5000.0
2024-10-25 12:25:00,92.42,92.42,92.32,92.37,6554.0,90.1626,90.1626,90.065,90.1138,6554.0
2024-10-25 12:30:00,92.39,92.39,92.33,92.37,10497.0,90.1333,90.1333,90.0748,90.1138,10497.0
2024-10-25 12:35:00,92.36,92.45,92.35,92.38,17157.0,90.1041,90.1919,90.0943,90.1236,17157.0
2024-10-25 12:40:00,92.42,92.44,92.41,92.42,3981.0,90.1626,90.1821,90.1528,90.1626,3981.0
2024-10-25 12:45:00,92.4,92.41,92.35,92.35,4322.0,90.1431,90.1528,90.0943,90.0943,4322.0
2024-10-25 12:50:00,92.33,92.34,92.27,92.28,5632.0,90.0748,90.0846,90.0163,90.026,5632.0
2024-10-25 12:55:00,92.27,92.31,92.26,92.29,2640.0,90.0163,90.0553,90.0065,90.0358,2640.0
2024-10-25 13:00:00,92.3,92.31,92.21,92.28,9186.0,90.0455,90.0553,89.9577,90.026,9186.0
2024-10-25 13:05:00,92.28,92.29,92.21,92.26,3867.0,90.026,90.0358,89.9577,90.0065,3867.0
2024-10-25 13:10:00,92.21,92.25,92.15,92.15,8729.0,89.9577,89.9968,89.8992,89.8992,8729.0
2024-10-25 13:15:00,92.15,92.2,92.09,92.16,13627.0,89.8992,89.948,89.8407,89.9089,13627.0
2024-10-25 13:20:00,92.16,92.22,92.16,92.19,6909.0,89.9089,89.9675,89.9089,89.9382,6909.0
2024-10-25 13:25:00,92.19,92.23,92.18,92.19,9704.0,89.9382,89.9772,89.9285,89.9382,9704.0
2024-10-25 13:30:00,92.2,92.2,92.06,92.06,24145.0,89.948,89.948,89.8114,89.8114,24145.0
2024-10-25 13:35:00,92.06,92.11,92.03,92.05,8927.0,89.8114,89.8602,89.7821,89.8016,8927.0
2024-10-25 13:40:00,92.05,92.07,92.01,92.04,23219.0,89.8016,89.8211,89.7626,89.7919,23219.0
2024-10-25 13:45:00,92.03,92.15,92.02,92.15,14181.0,89.7821,89.8992,89.7724,89.8992,14181.0
2024-10-25 13:50:00,92.16,92.29,92.15,92.28,10922.0,89.9089,90.0358,89.8992,90.026,10922.0
2024-10-25 13:55:00,92.29,92.29,92.17,92.18,8769.0,90.0358,90.0358,89.9187,89.9285,8769.0
2024-10-25 14:00:00,92.19,92.24,92.14,92.18,14087.0,89.9382,89.987,89.8894,89.9285,14087.0
2024-10-25 14:05:00,92.16,92.16,92.08,92.1,7954.0,89.9089,89.9089,89.8309,89.8504,7954.0
2024-10-25 14:10:00,92.08,92.08,92.02,92.08,24123.0,89.8309,89.8309,89.7724,89.8309,24123.0
2024-10-25 14:15:00,92.07,92.1,92.04,92.06,21473.0,89.8211,89.8504,89.7919,89.8114,21473.0
2024-10-25 14:20:00,92.08,92.13,92.05,92.12,3258.0,89.8309,89.8797,89.8016,89.8699,3258.0
2024-10-25 14:25:00,92.12,92.16,92.12,92.15,7828.0,89.8699,89.9089,89.8699,89.8992,7828.0
2024-10-25 14:30:00,92.14,92.15,92.11,92.14,5994.0,89.8894,89.8992,89.8602,89.8894,5994.0
2024-10-25 14:35:00,92.13,92.14,92.11,92.11,3882.0,89.8797,89.8894,89.8602,89.8602,3882.0
2024-10-25 14:40:00,92.14,92.14,92.11,92.11,5494.0,89.8894,89.8894,89.8602,89.8602,5494.0
2024-10-25 14:45:00,92.12,92.16,92.11,92.16,5265.0,89.8699,89.9089,89.8602,89.9089,5265.0
2024-10-25 14:50:00,92.15,92.15,92.07,92.12,8764.0,89.8992,89.8992,89.8211,89.8699,8764.0
2024-10-25 14:55:00,92.12,92.19,92.1,92.17,12813.0,89.8699,89.9382,89.8504,89.9187,12813.0
2024-10-25 15:00:00,92.18,92.19,92.11,92.13,18106.0,89.9285,89.9382,89.8602,89.8797,18106.0
2024-10-25 15:05:00,92.12,92.16,92.06,92.1,15233.0,89.8699,89.9089,89.8114,89.8504,15233.0
2024-10-25 15:10:00,92.11,92.11,92.01,92.03,12934.0,89.8602,89.8602,89.7626,89.7821,12934.0
2024-10-25 15:15:00,92.03,92.08,92.02,92.04,13055.0,89.7821,89.8309,89.7724,89.7919,13055.0
2024-10-25 15:20:00,92.03,92.04,91.95,91.96,18041.0,89.7821,89.7919,89.7041,89.7138,18041.0
2024-10-25 15:25:00,91.95,91.97,91.89,91.92,24253.0,89.7041,89.7236,89.6455,89.6748,24253.0
2024-10-25 15:30:00,91.93,91.97,91.89,91.95,25612.0,89.6846,89.7236,89.6455,89.7041,25612.0
2024-10-25 15:35:00,91.95,92.05,91.95,91.98,15655.0,89.7041,89.8016,89.7041,89.7333,15655.0
2024-10-25 15:40:00,91.98,91.99,91.92,91.94,22381.0,89.7333,89.7431,89.6748,89.6943,22381.0
2024-10-25 15:45:00,91.94,92.0,91.93,91.97,40043.0,89.6943,89.7529,89.6846,89.7236,40043.0
2024-10-25 15:50:00,91.98,91.99,91.86,91.88,49661.0,89.7333,89.7431,89.6163,89.6358,49661.0
2024-10-25 15:55:00,91.87,91.93,91.81,91.86,153938.0,89.626,89.6846,89.5675,89.6163,153938.0
2024-10-28 09:30:00,92.22,92.43,92.02,92.42,41824.0,89.9675,90.1724,89.7724,90.1626,41824.0
2024-10-28 09:35:00,92.45,92.62,92.39,92.47,28668.0,90.1919,90.3577,90.1333,90.2114,28668.0
2024-10-28 09:40:00,92.44,92.69,92.37,92.58,15743.0,90.1821,90.426,90.1138,90.3187,15743.0
2024-10-28 09:45:00,92.58,92.61,92.44,92.48,10997.0,90.3187,90.348,90.1821,90.2211,10997.0
2024-10-28 09:50:00,92.55,92.56,92.3,92.43,28009.0,90.2894,90.2992,90.0455,90.1724,28009.0
2024-10-28 09:55:00,92.43,92.48,92.37,92.4,12357.0,90.1724,90.2211,90.1138,90.1431,12357.0
2024-10-28 10:00:00,92.37,92.37,92.16,92.18,9907.0,90.1138,90.1138,89.9089,89.9285,9907.0
2024-10-28 10:05:00,92.17,92.17,91.9,91.93,25479.0,89.9187,89.9187,89.6553,89.6846,25479.0
2024-10-28 10:10:00,91.94,92.1,91.92,92.04,41134.0,89.6943,89.8504,89.6748,89.7919,41134.0
2024-10-28 10:15:00,92.04,92.11,92.03,92.04,7799.0,89.7919,89.8602,89.7821,89.7919,7799.0
2024-10-28 10:20:00,92.0,92.01,91.92,92.0,13653.0,89.7529,89.7626,89.6748,89.7529,13653.0
2024-10-28 10:25:00,91.98,92.12,91.97,92.12,5441.0,89.7333,89.8699,89.7236,89.8699,5441.0
2024-10-28 10:30:00,92.1,92.11,91.97,92.07,19213.0,89.8504,89.8602,89.7236,89.8211,19213.0
2024-10-28 10:35:00,92.09,92.12,91.94,91.96,26814.0,89.8407,89.8699,89.6943,89.7138,26814.0
2024-10-28 10:40:00,91.96,91.96,91.77,91.87,56625.0,89.7138,89.7138,89.5285,89.626,56625.0
2024-10-28 10:45:00,91.87,91.92,91.84,91.9,24694.0,89.626,89.6748,89.5968,89.6553,24694.0
2024-10-28 10:50:00,91.89,92.0,91.89,91.95,8375.0,89.6455,89.7529,89.6455,89.7041,8375.0
2024-10-28 10:55:00,91.95,92.05,91.94,91.95,11129.0,89.7041,89.8016,89.6943,89.7041,11129.0
2024-10-28 11:00:00,91.95,92.08,91.87,92.03,9419.0,89.7041,89.8309,89.626,89.7821,9419.0
2024-10-28 11:05:00,92.04,92.2,92.03,92.2,7714.0,89.7919,89.948,89.7821,89.948,7714.0
2024-10-28 11:10:00,92.2,92.26,92.16,92.16,5892.0,89.948,90.0065,89.9089,89.9089,5892.0
2024-10-28 11:15:00,92.15,92.18,92.09,92.12,36839.0,89.8992,89.9285,89.8407,89.8699,36839.0
2024-10-28 11:20:00,92.13,92.16,92.06,92.08,12758.0,89.8797,89.9089,89.8114,89.8309,12758.0
2024-10-28 11:25:00,92.08,92.08,91.97,92.02,6612.0,89.8309,89.8309,89.7236,89.7724,6612.0
2024-10-28 11:30:00,92.04,92.04,91.93,91.95,6158.0,89.7919,89.7919,89.6846,89.7041,6158.0
2024-10-28 11:35:00,91.98,91.98,91.9,91.9,13143.0,89.7333,89.7333,89.6553,89.6553,13143.0
2024-10-28 11:40:00,91.9,91.91,91.86,91.89,6897.0,89.6553,89.6651,89.6163,89.6455,6897.0
2024-10-28 11:45:00,91.88,91.94,91.84,91.9,9999.0,89.6358,89.6943,89.5968,89.6553,9999.0
2024-10-28 11:50:00,91.91,91.96,91.91,91.94,9297.0,89.6651,89.7138,89.6651,89.6943,9297.0
2024-10-28 11:55:00,91.93,92.03,91.91,91.99,8524.0,89.6846,89.7821,89.6651,89.7431,8524.0
2024-10-28 12:00:00,91.99,92.02,91.95,91.96,6783.0,89.7431,89.7724,89.7041,89.7138,6783.0
2024-10-28 12:05:00,91.95,91.98,91.95,91.95,7662.0,89.7041,89.7333,89.7041,89.7041,7662.0
2024-10-28 12:10:00,91.96,92.03,91.93,91.93,6218.0,89.7138,89.7821,89.6846,89.6846,6218.0
2024-10-28 12:15:00,91.91,91.94,91.84,91.84,10199.0,89.6651,89.6943,89.5968,89.5968,10199.0
2024-10-28 12:20:00,91.85,91.9,91.79,91.84,12324.0,89.6065,89.6553,89.548,89.5968,12324.0
2024-10-28 12:25:00,91.87,91.87,91.81,91.86,8594.0,89.626,89.626,89.5675,89.6163,8594.0
2024-10-28 12:30:00,91.85,91.88,91.82,91.83,7376.0,89.6065,89.6358,89.5773,89.587,7376.0
2024-10-28 12:35:00,91.82,91.89,91.82,91.89,7395.0,89.5773,89.6455,89.5773,89.6455,7395.0
2024-10-28 12:40:00,91.9,91.97,91.88,91.93,6544.0,89.6553,89.7236,89.6358,89.6846,6544.0
2024-10-28 12:45:00,91.92,91.92,91.83,91.89,9107.0,89.6748,89.6748,89.587,89.6455,9107.0
2024-10-28 12:50:00,91.89,91.91,91.84,91.91,16054.0,89.6455,89.6651,89.5968,89.6651,16054.0
2024-10-28 12:55:00,91.9,91.95,91.9,91.91,6479.0,89.6553,89.7041,89.6553,89.6651,6479.0
2024-10-28 13:00:00,91.9,91.93,91.86,91.87,5789.0,89.6553,89.6846,89.6163,89.626,5789.0
2024-10-28 13:05:00,91.88,91.93,91.88,91.89,7660.0,89.6358,89.6846,89.6358,89.6455,7660.0
2024-10-28 13:10:00,91.89,91.94,91.89,91.93,3822.0,89.6455,89.6943,89.6455,89.6846,3822.0
2024-10-28 13:15:00,91.92,91.96,91.92,91.96,4596.0,89.6748,89.7138,89.6748,89.7138,4596.0
2024-10-28 13:20:00,91.95,92.02,91.95,92.01,6088.0,89.7041,89.7724,89.7041,89.7626,6088.0
2024-10-28 13:25:00,92.01,92.01,91.96,91.96,11548.0,89.7626,89.7626,89.7138,89.7138,11548.0
2024-10-28 13:30:00,91.95,92.0,91.93,91.97,11228.0,89.7041,89.7529,89.6846,89.7236,11228.0
2024-10-28 13:35:00,91.97,91.97,91.92,91.96,19311.0,89.7236,89.7236,89.6748,89.7138,19311.0
2024-10-28 13:40:00,91.95,91.96,91.9,91.94,9294.0,89.7041,89.7138,89.6553,89.6943,9294.0
2024-10-28 13:45:00,91.94,92.01,91.91,92.0,29317.0,89.6943,89.7626,89.6651,89.7529,29317.0
2024-10-28 13:50:00,92.0,92.0,91.92,91.97,9649.0,89.7529,89.7529,89.6748,89.7236,9649.0
2024-10-28 13:55:00,91.97,91.98,91.92,91.97,5839.0,89.7236,89.7333,89.6748,89.7236,5839.0
2024-10-28 14:00:00,91.98,92.05,91.97,92.05,6228.0,89.7333,89.8016,89.7236,89.8016,6228.0
2024-10-28 14:05:00,92.05,92.07,91.99,91.99,11419.0,89.8016,89.8211,89.7431,89.7431,11419.0
2024-10-28 14:10:00,91.98,91.99,91.92,91.97,14408.0,89.7333,89.7431,89.6748,89.7236,14408.0
2024-10-28 14:15:00,91.96,91.99,91.95,91.95,8950.0,89.7138,89.7431,89.7041,89.7041,8950.0
2024-10-28 14:20:00,91.94,91.94,91.9,91.94,6763.0,89.6943,89.6943,89.6553,89.6943,6763.0
2024-10-28 14:25:00,91.95,91.99,91.94,91.97,6753.0,89.7041,89.7431,89.6943,89.7236,6753.0
2024-10-28 14:30:00,91.97,91.97,91.89,91.9,7006.0,89.7236,89.7236,89.6455,89.6553,7006.0
2024-10-28 14:35:00,91.92,91.96,91.87,91.95,16917.0,89.6748,89.7138,89.626,89.7041,16917.0
2024-10-28 14:40:00,91.96,91.96,91.93,91.94,9950.0,89.7138,89.7138,89.6846,89.6943,9950.0
2024-10-28 14:45:00,91.92,91.93,91.89,91.93,9301.0,89.6748,89.6846,89.6455,89.6846,9301.0
2024-10-28 14:50:00,91.94,91.96,91.92,91.93,9759.0,89.6943,89.7138,89.6748,89.6846,9759.0
2024-10-28 14:55:00,91.93,91.94,91.8,91.8,22687.0,89.6846,89.6943,89.5577,89.5577,22687.0
2024-10-28 15:00:00,91.8,91.94,91.8,91.89,15447.0,89.5577,89.6943,89.5577,89.6455,15447.0
2024-10-28 15:05:00,91.89,91.9,91.86,91.89,10931.0,89.6455,89.6553,89.6163,89.6455,10931.0
2024-10-28 15:10:00,91.89,91.96,91.88,91.95,11086.0,89.6455,89.7138,89.6358,89.7041,11086.0
2024-10-28 15:15:00,91.94,91.95,91.91,91.95,19849.0,89.6943,89.7041,89.6651,89.7041,19849.0
2024-10-28 15:20:00,91.95,92.05,91.95,92.03,13842.0,89.7041,89.8016,89.7041,89.7821,13842.0
2024-10-28 15:25:00,92.04,92.08,92.03,92.03,8808.0,89.7919,89.8309,89.7821,89.7821,8808.0
2024-10-28 15:30:00,92.04,92.06,91.98,92.01,18362.0,89.7919,89.8114,89.7333,89.7626,18362.0
2024-10-28 15:35:00,92.0,92.03,91.98,92.02,12434.0,89.7529,89.7821,89.7333,89.7724,12434.0
2024-10-28 15:40:00,92.02,92.04,91.96,91.98,15342.0,89.7724,89.7919,89.7138,89.7333,15342.0
2024-10-28 15:45:00,91.98,92.01,91.96,91.97,23051.0,89.7333,89.7626,89.7138,89.7236,23051.0
2024-10-28 15:50:00,91.97,91.98,91.87,91.89,64868.0,89.7236,89.7333,89.626,89.6455,64868.0
2024-10-28 15:55:00,91.89,91.92,91.76,91.79,151745.0,89.6455,89.6748,89.5187,89.548,151745.0
2024-10-29 09:30:00,91.0,91.03,89.63,90.76,390259.0,88.7773,88.8066,87.4407,88.5431,390259.0
2024-10-29 09:35:00,90.74,90.76,90.15,90.23,48045.0,88.5236,88.5431,87.948,88.0261,48045.0
2024-10-29 09:40:00,90.25,90.72,90.24,90.6,60244.0,88.0456,88.5041,88.0358,88.3871,60244.0
2024-10-29 09:45:00,90.62,90.62,90.41,90.56,21979.0,88.4066,88.4066,88.2017,88.348,21979.0
2024-10-29 09:50:00,90.54,90.78,90.52,90.76,28500.0,88.3285,88.5627,88.309,88.5431,28500.0
2024-10-29 09:55:00,90.76,90.79,90.39,90.5,41179.0,88.5431,88.5724,88.1822,88.2895,41179.0
2024-10-29 10:00:00,90.49,90.65,90.37,90.47,122021.0,88.2797,88.4358,88.1627,88.2602,122021.0
2024-10-29 10:05:00,90.45,90.55,90.42,90.51,52675.0,88.2407,88.3383,88.2114,88.2993,52675.0
2024-10-29 10:10:00,90.54,90.56,90.41,90.41,17685.0,88.3285,88.348,88.2017,88.2017,17685.0
2024-10-29 10:15:00,90.42,90.42,90.27,90.36,56576.0,88.2114,88.2114,88.0651,88.1529,56576.0
2024-10-29 10:20:00,90.36,90.47,90.27,90.45,17919.0,88.1529,88.2602,88.0651,88.2407,17919.0
2024-10-29 10:25:00,90.44,90.48,90.33,90.34,14552.0,88.231,88.27,88.1236,88.1334,14552.0
2024-10-29 10:30:00,90.35,90.48,90.3,90.45,14146.0,88.1432,88.27,88.0944,88.2407,14146.0
2024-10-29 10:35:00,90.44,90.51,90.32,90.47,11569.0,88.231,88.2993,88.1139,88.2602,11569.0
2024-10-29 10:40:00,90.45,90.45,90.31,90.37,19692.0,88.2407,88.2407,88.1041,88.1627,19692.0
2024-10-29 10:45:00,90.38,90.4,90.28,90.37,16353.0,88.1724,88.1919,88.0749,88.1627,16353.0
2024-10-29 10:50:00,90.36,90.4,90.31,90.32,12115.0,88.1529,88.1919,88.1041,88.1139,12115.0
2024-10-29 10:55:00,90.3,90.3,90.19,90.23,9567.0,88.0944,88.0944,87.9871,88.0261,9567.0
2024-10-29 11:00:00,90.22,90.4,90.22,90.39,12657.0,88.0163,88.1919,88.0163,88.1822,12657.0
2024-10-29 11:05:00,90.4,90.48,90.36,90.36,17057.0,88.1919,88.27,88.1529,88.1529,17057.0
2024-10-29 11:10:00,90.35,90.35,90.22,90.27,27483.0,88.1432,88.1432,88.0163,88.0651,27483.0
2024-10-29 11:15:00,90.25,90.27,90.15,90.18,24116.0,88.0456,88.0651,87.948,87.9773,24116.0
2024-10-29 11:20:00,90.18,90.27,90.15,90.17,14009.0,87.9773,88.0651,87.948,87.9676,14009.0
2024-10-29 11:25:00,90.17,90.25,90.13,90.25,42440.0,87.9676,88.0456,87.9285,88.0456,42440.0
2024-10-29 11:30:00,90.25,90.29,90.19,90.2,18940.0,88.0456,88.0846,87.9871,87.9968,18940.0
2024-10-29 11:35:00,90.2,90.31,90.2,90.28,16571.0,87.9968,88.1041,87.9968,88.0749,16571.0
2024-10-29 11:40:00,90.28,90.29,90.16,90.19,11215.0,88.0749,88.0846,87.9578,87.9871,11215.0
2024-10-29 11:45:00,90.18,90.19,90.15,90.17,6617.0,87.9773,87.9871,87.948,87.9676,6617.0
2024-10-29 11:50:00,90.17,90.18,90.05,90.07,62141.0,87.9676,87.9773,87.8505,87.87,62141.0
2024-10-29 11:55:00,90.07,90.09,89.94,90.0,17728.0,87.87,87.8895,87.7432,87.8017,17728.0
2024-10-29 12:00:00,90.0,90.18,90.0,90.18,8568.0,87.8017,87.9773,87.8017,87.9773,8568.0
2024-10-29 12:05:00,90.19,90.35,90.18,90.35,18642.0,87.9871,88.1432,87.9773,88.1432,18642.0
2024-10-29 12:10:00,90.35,90.42,90.31,90.39,6809.0,88.1432,88.2114,88.1041,88.1822,6809.0
2024-10-29 12:15:00,90.4,90.4,90.23,90.24,10781.0,88.1919,88.1919,88.0261,88.0358,10781.0
2024-10-29 12:20:00,90.24,90.33,90.24,90.32,6782.0,88.0358,88.1236,88.0358,88.1139,6782.0
2024-10-29 12:25:00,90.33,90.4,90.29,90.35,14967.0,88.1236,88.1919,88.0846,88.1432,14967.0
2024-10-29 12:30:00,90.36,90.37,90.33,90.34,9372.0,88.1529,88.1627,88.1236,88.1334,9372.0
2024-10-29 12:35:00,90.36,90.43,90.32,90.38,18290.0,88.1529,88.2212,88.1139,88.1724,18290.0
2024-10-29 12:40:00,90.38,90.39,90.31,90.34,10983.0,88.1724,88.1822,88.1041,88.1334,10983.0
2024-10-29 12:45:00,90.33,90.36,90.29,90.36,11599.0,88.1236,88.1529,88.0846,88.1529,11599.0
2024-10-29 12:50:00,90.36,90.51,90.36,90.5,15839.0,88.1529,88.2993,88.1529,88.2895,15839.0
2024-10-29 12:55:00,90.5,90.6,90.49,90.59,16919.0,88.2895,88.3871,88.2797,88.3773,16919.0
2024-10-29 13:00:00,90.59,90.77,90.58,90.73,10716.0,88.3773,88.5529,88.3675,88.5139,10716.0
2024-10-29 13:05:00,90.74,90.74,90.62,90.63,6349.0,88.5236,88.5236,88.4066,88.4163,6349.0
2024-10-29 13:10:00,90.63,90.72,90.59,90.72,28206.0,88.4163,88.5041,88.3773,88.5041,28206.0
2024-10-29 13:15:00,90.71,90.73,90.6,90.6,11887.0,88.4944,88.5139,88.3871,88.3871,11887.0
2024-10-29 13:20:00,90.58,90.6,90.5,90.59,6017.0,88.3675,88.3871,88.2895,88.3773,6017.0
2024-10-29 13:25:00,90.6,90.63,90.52,90.52,20026.0,88.3871,88.4163,88.309,88.309,20026.0
2024-10-29 13:30:00,90.53,90.54,90.45,90.47,11983.0,88.3188,88.3285,88.2407,88.2602,11983.0
2024-10-29 13:35:00,90.45,90.48,90.31,90.31,353355.0,88.2407,88.27,88.1041,88.1041,353355.0
2024-10-29 13:40:00,90.33,90.37,90.24,90.25,13298.0,88.1236,88.1627,88.0358,88.0456,13298.0
2024-10-29 13:45:00,90.25,90.33,90.14,90.15,19103.0,88.0456,88.1236,87.9383,87.948,19103.0
2024-10-29 13:50:00,90.16,90.24,90.14,90.21,9023.0,87.9578,88.0358,87.9383,88.0066,9023.0
2024-10-29 13:55:00,90.18,90.21,90.12,90.13,11166.0,87.9773,88.0066,87.9188,87.9285,11166.0
2024-10-29 14:00:00,90.13,90.13,90.06,90.08,22957.0,87.9285,87.9285,87.8602,87.8798,22957.0
2024-10-29 14:05:00,90.09,90.09,90.02,90.06,18500.0,87.8895,87.8895,87.8212,87.8602,18500.0
2024-10-29 14:10:00,90.07,90.1,90.02,90.09,26971.0,87.87,87.8993,87.8212,87.8895,26971.0
2024-10-29 14:15:00,90.07,90.09,90.04,90.06,9933.0,87.87,87.8895,87.8407,87.8602,9933.0
2024-10-29 14:20:00,90.07,90.11,90.05,90.11,15652.0,87.87,87.909,87.8505,87.909,15652.0
2024-10-29 14:25:00,90.1,90.13,90.08,90.1,8380.0,87.8993,87.9285,87.8798,87.8993,8380.0
2024-10-29 14:30:00,90.1,90.15,90.09,90.12,10483.0,87.8993,87.948,87.8895,87.9188,10483.0
2024-10-29 14:35:00,90.12,90.16,90.11,90.12,15432.0,87.9188,87.9578,87.909,87.9188,15432.0
2024-10-29 14:40:00,90.12,90.24,90.11,90.14,9775.0,87.9188,88.0358,87.909,87.9383,9775.0
2024-10-29 14:45:00,90.15,90.16,90.1,90.15,26439.0,87.948,87.9578,87.8993,87.948,26439.0
2024-10-29 14:50:00,90.15,90.2,90.13,90.17,17658.0,87.948,87.9968,87.9285,87.9676,17658.0
2024-10-29 14:55:00,90.18,90.18,90.07,90.07,19936.0,87.9773,87.9773,87.87,87.87,19936.0
2024-10-29 15:00:00,90.08,90.15,90.07,90.11,64331.0,87.8798,87.948,87.87,87.909,64331.0
2024-10-29 15:05:00,90.12,90.2,90.11,90.15,61657.0,87.9188,87.9968,87.909,87.948,61657.0
2024-10-29 15:10:00,90.15,90.22,90.1,90.19,51194.0,87.948,88.0163,87.8993,87.9871,51194.0
2024-10-29 15:15:00,90.19,90.19,90.0,90.07,86809.0,87.9871,87.9871,87.8017,87.87,86809.0
2024-10-29 15:20:00,90.07,90.12,90.04,90.09,20334.0,87.87,87.9188,87.8407,87.8895,20334.0
2024-10-29 15:25:00,90.08,90.18,90.05,90.17,33361.0,87.8798,87.9773,87.8505,87.9676,33361.0
2024-10-29 15:30:00,90.16,90.17,89.99,90.0,76420.0,87.9578,87.9676,87.792,87.8017,76420.0
2024-10-29 15:35:00,89.99,90.01,89.89,89.98,130384.0,87.792,87.8115,87.6944,87.7822,130384.0
2024-10-29 15:40:00,89.98,90.0,89.87,89.89,199479.0,87.7822,87.8017,87.6749,87.6944,199479.0
2024-10-29 15:45:00,89.9,89.93,89.77,89.91,165673.0,87.7042,87.7334,87.5773,87.7139,165673.0
2024-10-29 15:50:00,89.91,89.93,89.67,89.86,179370.0,87.7139,87.7334,87.4798,87.6651,179370.0
2024-10-29 15:55:00,89.85,89.96,89.72,89.87,471321.0,87.6554,87.7627,87.5285,87.6749,471321.0
2024-10-30 09:30:00,90.33,90.33,89.98,90.28,85321.0,88.1236,88.1236,87.7822,88.0749,85321.0
2024-10-30 09:35:00,90.28,90.3,89.91,89.98,26087.0,88.0749,88.0944,87.7139,87.7822,26087.0
2024-10-30 09:40:00,90.01,90.13,89.97,90.08,29675.0,87.8115,87.9285,87.7724,87.8798,29675.0
2024-10-30 09:45:00,90.06,90.1,89.94,89.97,38703.0,87.8602,87.8993,87.7432,87.7724,38703.0
2024-10-30 09:50:00,89.94,90.0,89.82,89.89,11783.0,87.7432,87.8017,87.6261,87.6944,11783.0
2024-10-30 09:55:00,89.83,89.97,89.76,89.76,59654.0,87.6359,87.7724,87.5676,87.5676,59654.0
2024-10-30 10:00:00,89.78,89.78,89.48,89.62,41869.0,87.5871,87.5871,87.2944,87.431,41869.0
2024-10-30 10:05:00,89.63,89.68,89.46,89.53,31980.0,87.4407,87.4895,87.2749,87.3432,31980.0
2024-10-30 10:10:00,89.54,89.63,89.53,89.6,34291.0,87.3529,87.4407,87.3432,87.4115,34291.0
2024-10-30 10:15:00,89.59,89.71,89.56,89.59,21859.0,87.4017,87.5188,87.3725,87.4017,21859.0
2024-10-30 10:20:00,89.6,89.61,89.39,89.48,17621.0,87.4115,87.4212,87.2066,87.2944,17621.0
2024-10-30 10:25:00,89.53,89.56,89.31,89.32,28885.0,87.3432,87.3725,87.1286,87.1383,28885.0
2024-10-30 10:30:00,89.32,89.42,89.3,89.36,49126.0,87.1383,87.2359,87.1188,87.1773,49126.0
2024-10-30 10:35:00,89.36,89.45,89.29,89.44,26610.0,87.1773,87.2651,87.1091,87.2554,26610.0
2024-10-30 10:40:00,89.44,89.46,89.31,89.35,38583.0,87.2554,87.2749,87.1286,87.1676,38583.0
2024-10-30 10:45:00,89.34,89.44,89.32,89.38,27932.0,87.1578,87.2554,87.1383,87.1969,27932.0
2024-10-30 10:50:00,89.37,89.5,89.32,89.48,38354.0,87.1871,87.3139,87.1383,87.2944,38354.0
2024-10-30 10:55:00,89.47,89.52,89.39,89.42,21887.0,87.2847,87.3334,87.2066,87.2359,21887.0
2024-10-30 11:00:00,89.41,89.54,89.4,89.49,23355.0,87.2261,87.3529,87.2164,87.3042,23355.0
2024-10-30 11:05:00,89.5,89.52,89.43,89.52,36330.0,87.3139,87.3334,87.2456,87.3334,36330.0
2024-10-30 11:10:00,89.52,89.52,89.42,89.42,53063.0,87.3334,87.3334,87.2359,87.2359,53063.0
2024-10-30 11:15:00,89.42,89.48,89.4,89.42,23027.0,87.2359,87.2944,87.2164,87.2359,23027.0
2024-10-30 11:20:00,89.41,89.42,89.35,89.39,36567.0,87.2261,87.2359,87.1676,87.2066,36567.0
2024-10-30 11:25:00,89.39,89.4,89.34,89.38,23342.0,87.2066,87.2164,87.1578,87.1969,23342.0
2024-10-30 11:30:00,89.38,89.51,89.37,89.51,19826.0,87.1969,87.3237,87.1871,87.3237,19826.0
2024-10-30 11:35:00,89.51,89.57,89.48,89.56,74496.0,87.3237,87.3822,87.2944,87.3725,74496.0
2024-10-30 11:40:00,89.56,89.62,89.53,89.55,46143.0,87.3725,87.431,87.3432,87.3627,46143.0
2024-10-30 11:45:00,89.54,89.59,89.52,89.54,38242.0,87.3529,87.4017,87.3334,87.3529,38242.0
2024-10-30 11:50:00,89.54,89.64,89.54,89.63,27021.0,87.3529,87.4505,87.3529,87.4407,27021.0
2024-10-30 11:55:00,89.62,89.66,89.6,89.65,13926.0,87.431,87.47,87.4115,87.4603,13926.0
2024-10-30 12:00:00,89.64,89.71,89.63,89.69,14518.0,87.4505,87.5188,87.4407,87.4993,14518.0
2024-10-30 12:05:00,89.68,89.69,89.63,89.66,36872.0,87.4895,87.4993,87.4407,87.47,36872.0
2024-10-30 12:10:00,89.66,89.69,89.66,89.68,16582.0,87.47,87.4993,87.47,87.4895,16582.0
2024-10-30 12:15:00,89.69,89.7,89.6,89.67,30562.0,87.4993,87.509,87.4115,87.4798,30562.0
2024-10-30 12:20:00,89.67,89.74,89.65,89.74,15104.0,87.4798,87.5481,87.4603,87.5481,15104.0
2024-10-30 12:25:00,89.73,89.76,89.7,89.73,20181.0,87.5383,87.5676,87.509,87.5383,20181.0
2024-10-30 12:30:00,89.73,89.74,89.67,89.71,18789.0,87.5383,87.5481,87.4798,87.5188,18789.0
2024-10-30 12:35:00,89.71,89.76,89.68,89.69,10350.0,87.5188,87.5676,87.4895,87.4993,10350.0
2024-10-30 12:40:00,89.68,89.68,89.6,89.62,11223.0,87.4895,87.4895,87.4115,87.431,11223.0
2024-10-30 12:45:00,89.61,89.66,89.42,89.55,481511.0,87.4212,87.47,87.2359,87.3627,481511.0
2024-10-30 12:50:00,89.54,89.63,89.52,89.54,16750.0,87.3529,87.4407,87.3334,87.3529,16750.0
2024-10-30 12:55:00,89.54,89.63,89.51,89.52,33885.0,87.3529,87.4407,87.3237,87.3334,33885.0
2024-10-30 13:00:00,89.52,89.54,89.41,89.45,18714.0,87.3334,87.3529,87.2261,87.2651,18714.0
2024-10-30 13:05:00,89.45,89.45,89.4,89.42,27947.0,87.2651,87.2651,87.2164,87.2359,27947.0
2024-10-30 13:10:00,89.42,89.46,89.41,89.42,15576.0,87.2359,87.2749,87.2261,87.2359,15576.0
2024-10-30 13:15:00,89.42,89.47,89.41,89.46,10005.0,87.2359,87.2847,87.2261,87.2749,10005.0
2024-10-30 13:20:00,89.45,89.48,89.43,89.44,11083.0,87.2651,87.2944,87.2456,87.2554,11083.0
2024-10-30 13:25:00,89.45,89.5,89.42,89.43,10602.0,87.2651,87.3139,87.2359,87.2456,10602.0
2024-10-30 13:30:00,89.43,89.48,89.37,89.48,15473.0,87.2456,87.2944,87.1871,87.2944,15473.0
2024-10-30 13:35:00,89.48,89.48,89.41,89.44,53504.0,87.2944,87.2944,87.2261,87.2554,53504.0
2024-10-30 13:40:00,89.46,89.49,89.43,89.46,18114.0,87.2749,87.3042,87.2456,87.2749,18114.0
2024-10-30 13:45:00,89.45,89.45,89.41,89.45,17221.0,87.2651,87.2651,87.2261,87.2651,17221.0
2024-10-30 13:50:00,89.45,89.45,89.36,89.41,10619.0,87.2651,87.2651,87.1773,87.2261,10619.0
2024-10-30 13:55:00,89.41,89.46,89.41,89.42,17360.0,87.2261,87.2749,87.2261,87.2359,17360.0
2024-10-30 14:00:00,89.43,89.45,89.4,89.44,13861.0,87.2456,87.2651,87.2164,87.2554,13861.0
2024-10-30 14:05:00,89.43,89.51,89.4,89.48,57673.0,87.2456,87.3237,87.2164,87.2944,57673.0
2024-10-30 14:10:00,89.47,89.5,89.42,89.42,23240.0,87.2847,87.3139,87.2359,87.2359,23240.0
2024-10-30 14:15:00,89.43,89.45,89.42,89.45,9524.0,87.2456,87.2651,87.2359,87.2651,9524.0
2024-10-30 14:20:00,89.45,89.46,89.4,89.41,31705.0,87.2651,87.2749,87.2164,87.2261,31705.0
2024-10-30 14:25:00,89.42,89.45,89.41,89.44,12671.0,87.2359,87.2651,87.2261,87.2554,12671.0
2024-10-30 14:30:00,89.44,89.45,89.38,89.38,15915.0,87.2554,87.2651,87.1969,87.1969,15915.0
2024-10-30 14:35:00,89.38,89.42,89.37,89.4,10543.0,87.1969,87.2359,87.1871,87.2164,10543.0
2024-10-30 14:40:00,89.4,89.42,89.39,89.4,8416.0,87.2164,87.2359,87.2066,87.2164,8416.0
2024-10-30 14:45:00,89.4,89.4,89.38,89.4,19111.0,87.2164,87.2164,87.1969,87.2164,19111.0
2024-10-30 14:50:00,89.4,89.44,89.39,89.42,32133.0,87.2164,87.2554,87.2066,87.2359,32133.0
2024-10-30 14:55:00,89.42,89.55,89.41,89.46,465303.0,87.2359,87.3627,87.2261,87.2749,465303.0
2024-10-30 15:00:00,89.47,89.51,89.44,89.51,41222.0,87.2847,87.3237,87.2554,87.3237,41222.0
2024-10-30 15:05:00,89.5,89.62,89.46,89.59,25714.0,87.3139,87.431,87.2749,87.4017,25714.0
2024-10-30 15:10:00,89.59,89.62,89.54,89.58,43948.0,87.4017,87.431,87.3529,87.392,43948.0
2024-10-30 15:15:00,89.58,89.64,89.56,89.62,32810.0,87.392,87.4505,87.3725,87.431,32810.0
2024-10-30 15:20:00,89.62,89.72,89.6,89.72,52786.0,87.431,87.5285,87.4115,87.5285,52786.0
2024-10-30 15:25:00,89.72,89.72,89.63,89.63,53879.0,87.5285,87.5285,87.4407,87.4407,53879.0
2024-10-30 15:30:00,89.63,89.74,89.61,89.72,62642.0,87.4407,87.5481,87.4212,87.5285,62642.0
2024-10-30 15:35:00,89.72,89.75,89.58,89.59,74166.0,87.5285,87.5578,87.392,87.4017,74166.0
2024-10-30 15:40:00,89.59,89.62,89.53,89.58,133722.0,87.4017,87.431,87.3432,87.392,133722.0
2024-10-30 15:45:00,89.58,89.58,89.46,89.53,221822.0,87.392,87.392,87.2749,87.3432,221822.0
2024-10-30 15:50:00,89.53,89.57,89.34,89.37,366412.0,87.3432,87.3822,87.1578,87.1871,366412.0
2024-10-30 15:55:00,89.37,89.64,89.04,89.37,739326.0,87.1871,87.4505,86.8652,87.1871,739326.0
2024-10-31 09:30:00,90.69,90.98,90.12,90.38,95438.0,88.4749,88.7578,87.9188,88.1724,95438.0
2024-10-31 09:35:00,90.29,91.06,90.19,90.81,146400.0,88.0846,88.8358,87.9871,88.5919,146400.0
2024-10-31 09:40:00,90.83,90.91,90.37,90.7,127324.0,88.6114,88.6895,88.1627,88.4846,127324.0
2024-10-31 09:45:00,90.7,90.76,90.18,90.18,153896.0,88.4846,88.5431,87.9773,87.9773,153896.0
2024-10-31 09:50:00,90.21,90.51,90.21,90.37,127529.0,88.0066,88.2993,88.0066,88.1627,127529.0
2024-10-31 09:55:00,90.34,90.61,90.26,90.59,110813.0,88.1334,88.3968,88.0554,88.3773,110813.0
2024-10-31 10:00:00,90.57,90.94,90.57,90.82,128541.0,88.3578,88.7187,88.3578,88.6017,128541.0
2024-10-31 10:05:00,90.82,90.84,90.5,90.7,55333.0,88.6017,88.6212,88.2895,88.4846,55333.0
2024-10-31 10:10:00,90.7,91.18,90.66,91.07,82230.0,88.4846,88.9529,88.4456,88.8456,82230.0
2024-10-31 10:15:00,91.07,91.15,90.54,90.62,100421.0,88.8456,88.9236,88.3285,88.4066,100421.0
2024-10-31 10:20:00,90.62,90.96,90.6,90.96,52496.0,88.4066,88.7383,88.3871,88.7383,52496.0
2024-10-31 10:25:00,90.94,91.24,90.84,91.2,48287.0,88.7187,89.0114,88.6212,88.9724,48287.0
2024-10-31 10:30:00,91.22,91.36,91.11,91.28,35443.0,88.9919,89.1285,88.8846,89.0504,35443.0
2024-10-31 10:35:00,91.29,91.32,91.1,91.11,40498.0,89.0602,89.0895,88.8748,88.8846,40498.0
2024-10-31 10:40:00,91.11,91.17,91.06,91.11,29191.0,88.8846,88.9431,88.8358,88.8846,29191.0
2024-10-31 10:45:00,91.1,91.16,91.05,91.13,31076.0,88.8748,88.9334,88.8261,88.9041,31076.0
2024-10-31 10:50:00,91.13,91.14,90.75,90.88,171635.0,88.9041,88.9139,88.5334,88.6602,171635.0
2024-10-31 10:55:00,90.87,91.11,90.84,91.09,40728.0,88.6505,88.8846,88.6212,88.8651,40728.0
2024-10-31 11:00:00,91.1,91.19,90.88,90.89,66610.0,88.8748,88.9626,88.6602,88.67,66610.0
2024-10-31 11:05:00,90.9,91.05,90.89,90.96,24941.0,88.6797,88.8261,88.67,88.7383,24941.0
2024-10-31 11:10:00,90.97,91.15,90.91,91.09,56323.0,88.748,88.9236,88.6895,88.8651,56323.0
2024-10-31 11:15:00,91.09,91.1,91.02,91.06,38945.0,88.8651,88.8748,88.7968,88.8358,38945.0
2024-10-31 11:20:00,91.07,91.12,90.95,91.04,27821.0,88.8456,88.8944,88.7285,88.8163,27821.0
2024-10-31 11:25:00,91.03,91.15,90.97,90.98,29447.0,88.8066,88.9236,88.748,88.7578,29447.0
2024-10-31 11:30:00,91.0,91.11,91.0,91.01,26100.0,88.7773,88.8846,88.7773,88.787,26100.0
2024-10-31 11:35:00,91.0,91.22,90.99,91.19,64358.0,88.7773,88.9919,88.7675,88.9626,64358.0
2024-10-31 11:40:00,91.19,91.2,91.13,91.2,40319.0,88.9626,88.9724,88.9041,88.9724,40319.0
2024-10-31 11:45:00,91.17,91.21,91.04,91.15,29402.0,88.9431,88.9822,88.8163,88.9236,29402.0
2024-10-31 11:50:00,91.14,91.28,91.11,91.13,63835.0,88.9139,89.0504,88.8846,88.9041,63835.0
2024-10-31 11:55:00,91.14,91.17,90.98,90.99,37761.0,88.9139,88.9431,88.7578,88.7675,37761.0
2024-10-31 12:00:00,91.0,91.22,90.97,91.21,41660.0,88.7773,88.9919,88.748,88.9822,41660.0
2024-10-31 12:05:00,91.2,91.39,91.15,91.34,57800.0,88.9724,89.1578,88.9236,89.109,57800.0
2024-10-31 12:10:00,91.34,91.47,91.28,91.37,48907.0,89.109,89.2358,89.0504,89.1382,48907.0
2024-10-31 12:15:00,91.4,91.44,91.27,91.28,30221.0,89.1675,89.2065,89.0407,89.0504,30221.0
2024-10-31 12:20:00,91.28,91.35,91.24,91.27,34218.0,89.0504,89.1187,89.0114,89.0407,34218.0
2024-10-31 12:25:00,91.27,91.39,91.26,91.38,28453.0,89.0407,89.1578,89.0309,89.148,28453.0
2024-10-31 12:30:00,91.37,91.44,91.29,91.31,32148.0,89.1382,89.2065,89.0602,89.0797,32148.0
2024-10-31 12:35:00,91.31,91.59,91.31,91.55,57994.0,89.0797,89.3529,89.0797,89.3138,57994.0
2024-10-31 12:40:00,91.55,91.6,91.46,91.6,55472.0,89.3138,89.3626,89.226,89.3626,55472.0
2024-10-31 12:45:00,91.59,91.8,91.59,91.78,40756.0,89.3529,89.5577,89.3529,89.5382,40756.0
2024-10-31 12:50:00,91.78,91.81,91.68,91.68,33189.0,89.5382,89.5675,89.4407,89.4407,33189.0
2024-10-31 12:55:00,91.67,91.67,91.6,91.64,32556.0,89.4309,89.4309,89.3626,89.4017,32556.0
2024-10-31 13:00:00,91.65,91.8,91.64,91.71,44422.0,89.4114,89.5577,89.4017,89.4699,44422.0
2024-10-31 13:05:00,91.7,91.87,91.55,91.57,148874.0,89.4602,89.626,89.3138,89.3334,148874.0
2024-10-31 13:10:00,91.56,91.72,91.53,91.66,37160.0,89.3236,89.4797,89.2943,89.4212,37160.0
2024-10-31 13:15:00,91.65,91.75,91.63,91.71,22270.0,89.4114,89.509,89.3919,89.4699,22270.0
2024-10-31 13:20:00,91.72,91.96,91.7,91.94,48930.0,89.4797,89.7138,89.4602,89.6943,48930.0
2024-10-31 13:25:00,91.96,92.07,91.94,91.96,104007.0,89.7138,89.8211,89.6943,89.7138,104007.0
2024-10-31 13:30:00,91.97,92.07,91.92,92.07,47060.0,89.7236,89.8211,89.6748,89.8211,47060.0
2024-10-31 13:35:00,92.07,92.34,92.06,92.31,109921.0,89.8211,90.0846,89.8114,90.0553,109921.0
2024-10-31 13:40:00,92.32,92.38,92.12,92.15,19213.0,90.065,90.1236,89.8699,89.8992,19213.0
2024-10-31 13:45:00,92.2,92.24,92.11,92.11,19665.0,89.948,89.987,89.8602,89.8602,19665.0
2024-10-31 13:50:00,92.12,92.12,92.02,92.06,73115.0,89.8699,89.8699,89.7724,89.8114,73115.0
2024-10-31 13:55:00,92.06,92.33,92.04,92.31,21001.0,89.8114,90.0748,89.7919,90.0553,21001.0
2024-10-31 14:00:00,92.29,92.35,92.13,92.13,24753.0,90.0358,90.0943,89.8797,89.8797,24753.0
2024-10-31 14:05:00,92.15,92.18,91.96,92.06,48566.0,89.8992,89.9285,89.7138,89.8114,48566.0
2024-10-31 14:10:00,92.04,92.15,92.04,92.08,29896.0,89.7919,89.8992,89.7919,89.8309,29896.0
2024-10-31 14:15:00,92.08,92.13,92.05,92.1,43757.0,89.8309,89.8797,89.8016,89.8504,43757.0
2024-10-31 14:20:00,92.1,92.17,91.99,92.0,39492.0,89.8504,89.9187,89.7431,89.7529,39492.0
2024-10-31 14:25:00,91.99,92.2,91.99,92.17,46139.0,89.7431,89.948,89.7431,89.9187,46139.0
2024-10-31 14:30:00,92.16,92.21,91.97,92.09,67180.0,89.9089,89.9577,89.7236,89.8407,67180.0
2024-10-31 14:35:00,92.1,92.15,92.0,92.01,45531.0,89.8504,89.8992,89.7529,89.7626,45531.0
2024-10-31 14:40:00,92.0,92.12,91.95,92.11,62995.0,89.7529,89.8699,89.7041,89.8602,62995.0
2024-10-31 14:45:00,92.11,92.11,91.97,92.04,24122.0,89.8602,89.8602,89.7236,89.7919,24122.0
2024-10-31 14:50:00,92.03,92.05,91.99,92.02,43013.0,89.7821,89.8016,89.7431,89.7724,43013.0
2024-10-31 14:55:00,92.01,92.15,91.98,92.06,59024.0,89.7626,89.8992,89.7333,89.8114,59024.0
2024-10-31 15:00:00,92.05,92.05,91.95,91.97,58496.0,89.8016,89.8016,89.7041,89.7236,58496.0
2024-10-31 15:05:00,91.96,91.96,91.76,91.77,45034.0,89.7138,89.7138,89.5187,89.5285,45034.0
2024-10-31 15:10:00,91.78,91.83,91.63,91.66,29943.0,89.5382,89.587,89.3919,89.4212,29943.0
2024-10-31 15:15:00,91.67,91.67,91.52,91.56,33338.0,89.4309,89.4309,89.2846,89.3236,33338.0
2024-10-31 15:20:00,91.57,91.61,91.41,91.58,46974.0,89.3334,89.3724,89.1773,89.3431,46974.0
2024-10-31 15:25:00,91.58,91.59,91.48,91.53,38945.0,89.3431,89.3529,89.2456,89.2943,38945.0
2024-10-31 15:30:00,91.54,91.62,91.35,91.58,260604.0,89.3041,89.3821,89.1187,89.3431,260604.0
2024-10-31 15:35:00,91.57,91.57,91.24,91.27,65536.0,89.3334,89.3334,89.0114,89.0407,65536.0
2024-10-31 15:40:00,91.27,91.27,91.09,91.15,130670.0,89.0407,89.0407,88.8651,88.9236,130670.0
2024-10-31 15:45:00,91.17,91.55,91.15,91.46,127002.0,88.9431,89.3138,88.9236,89.226,127002.0
2024-10-31 15:50:00,91.46,91.6,91.2,91.33,239940.0,89.226,89.3626,88.9724,89.0992,239940.0
2024-10-31 15:55:00,91.33,91.37,90.93,91.03,638456.0,89.0992,89.1382,88.709,88.8066,638456.0
2024-11-01 09:30:00,91.0,91.0,90.01,90.64,183421.0,88.7773,88.7773,87.8115,88.4261,183421.0
2024-11-01 09:35:00,90.63,90.82,90.56,90.68,93345.0,88.4163,88.6017,88.348,88.4651,93345.0
2024-11-01 09:40:00,90.65,90.72,90.25,90.3,54007.0,88.4358,88.5041,88.0456,88.0944,54007.0
2024-11-01 09:45:00,90.27,90.28,89.98,90.01,80757.0,88.0651,88.0749,87.7822,87.8115,80757.0
2024-11-01 09:50:00,90.02,90.1,89.75,89.89,70687.0,87.8212,87.8993,87.5578,87.6944,70687.0
2024-11-01 09:55:00,89.92,89.99,89.69,89.71,56861.0,87.7237,87.792,87.4993,87.5188,56861.0
2024-11-01 10:00:00,89.73,90.09,89.72,90.01,46141.0,87.5383,87.8895,87.5285,87.8115,46141.0
2024-11-01 10:05:00,90.02,90.03,89.92,90.03,44710.0,87.8212,87.831,87.7237,87.831,44710.0
2024-11-01 10:10:00,90.04,90.16,90.0,90.09,79036.0,87.8407,87.9578,87.8017,87.8895,79036.0
2024-11-01 10:15:00,90.1,90.32,89.92,90.05,81650.0,87.8993,88.1139,87.7237,87.8505,81650.0
2024-11-01 10:20:00,90.08,90.08,89.83,89.93,24418.0,87.8798,87.8798,87.6359,87.7334,24418.0
2024-11-01 10:25:00,89.91,89.92,89.72,89.83,35573.0,87.7139,87.7237,87.5285,87.6359,35573.0
2024-11-01 10:30:00,89.83,89.85,89.59,89.6,23782.0,87.6359,87.6554,87.4017,87.4115,23782.0
2024-11-01 10:35:00,89.61,89.92,89.59,89.92,27644.0,87.4212,87.7237,87.4017,87.7237,27644.0
2024-11-01 10:40:00,89.9,89.95,89.64,89.65,38124.0,87.7042,87.7529,87.4505,87.4603,38124.0
2024-11-01 10:45:00,89.67,89.82,89.65,89.73,33088.0,87.4798,87.6261,87.4603,87.5383,33088.0
2024-11-01 10:50:00,89.71,89.8,89.69,89.72,26562.0,87.5188,87.6066,87.4993,87.5285,26562.0
2024-11-01 10:55:00,89.71,89.82,89.61,89.62,65617.0,87.5188,87.6261,87.4212,87.431,65617.0
2024-11-01 11:00:00,89.6,89.68,89.53,89.6,94417.0,87.4115,87.4895,87.3432,87.4115,94417.0
2024-11-01 11:05:00,89.59,89.62,89.45,89.49,44581.0,87.4017,87.431,87.2651,87.3042,44581.0
2024-11-01 11:10:00,89.49,89.58,89.46,89.53,42645.0,87.3042,87.392,87.2749,87.3432,42645.0
2024-11-01 11:15:00,89.54,89.58,89.46,89.48,23347.0,87.3529,87.392,87.2749,87.2944,23347.0
2024-11-01 11:20:00,89.49,89.52,89.28,89.28,24009.0,87.3042,87.3334,87.0993,87.0993,24009.0
2024-11-01 11:25:00,89.3,89.42,89.26,89.27,63995.0,87.1188,87.2359,87.0798,87.0895,63995.0
2024-11-01 11:30:00,89.27,89.33,89.14,89.18,51688.0,87.0895,87.1481,86.9627,87.0017,51688.0
2024-11-01 11:35:00,89.19,89.23,88.93,88.94,50215.0,87.0115,87.0505,86.7578,86.7676,50215.0
2024-11-01 11:40:00,88.95,89.07,88.89,88.97,67591.0,86.7774,86.8944,86.7188,86.7969,67591.0
2024-11-01 11:45:00,88.98,89.09,88.98,89.0,33831.0,86.8066,86.9139,86.8066,86.8261,33831.0
2024-11-01 11:50:00,89.0,89.06,88.86,89.05,55468.0,86.8261,86.8847,86.6896,86.8749,55468.0
2024-11-01 11:55:00,89.05,89.2,89.04,89.2,12055.0,86.8749,87.0212,86.8652,87.0212,12055.0
2024-11-01 12:00:00,89.21,89.29,89.19,89.24,20426.0,87.031,87.1091,87.0115,87.0603,20426.0
2024-11-01 12:05:00,89.25,89.39,89.22,89.33,78867.0,87.07,87.2066,87.0408,87.1481,78867.0
2024-11-01 12:10:00,89.34,89.39,89.16,89.17,18342.0,87.1578,87.2066,86.9822,86.992,18342.0
2024-11-01 12:15:00,89.15,89.24,89.15,89.15,21150.0,86.9725,87.0603,86.9725,86.9725,21150.0
2024-11-01 12:20:00,89.15,89.23,89.06,89.2,11453.0,86.9725,87.0505,86.8847,87.0212,11453.0
2024-11-01 12:25:00,89.19,89.33,89.18,89.29,16123.0,87.0115,87.1481,87.0017,87.1091,16123.0
2024-11-01 12:30:00,89.3,89.45,89.3,89.39,12691.0,87.1188,87.2651,87.1188,87.2066,12691.0
2024-11-01 12:35:00,89.38,89.43,89.34,89.36,19602.0,87.1969,87.2456,87.1578,87.1773,19602.0
2024-11-01 12:40:00,89.34,89.4,89.28,89.28,18240.0,87.1578,87.2164,87.0993,87.0993,18240.0
2024-11-01 12:45:00,89.29,89.3,89.22,89.22,21596.0,87.1091,87.1188,87.0408,87.0408,21596.0
2024-11-01 12:50:00,89.21,89.22,89.14,89.16,24093.0,87.031,87.0408,86.9627,86.9822,24093.0
2024-11-01 12:55:00,89.16,89.17,89.1,89.16,24594.0,86.9822,86.992,86.9237,86.9822,24594.0
2024-11-01 13:00:00,89.15,89.19,89.12,89.18,9469.0,86.9725,87.0115,86.9432,87.0017,9469.0
2024-11-01 13:05:00,89.18,89.23,89.14,89.19,33128.0,87.0017,87.0505,86.9627,87.0115,33128.0
2024-11-01 13:10:00,89.21,89.21,89.12,89.17,15110.0,87.031,87.031,86.9432,86.992,15110.0
2024-11-01 13:15:00,89.17,89.36,89.16,89.31,11634.0,86.992,87.1773,86.9822,87.1286,11634.0
2024-11-01 13:20:00,89.31,89.36,89.29,89.3,9933.0,87.1286,87.1773,87.1091,87.1188,9933.0
2024-11-01 13:25:00,89.29,89.3,89.06,89.06,645436.0,87.1091,87.1188,86.8847,86.8847,645436.0
2024-11-01 13:30:00,89.06,89.09,88.93,88.96,19538.0,86.8847,86.9139,86.7578,86.7871,19538.0
2024-11-01 13:35:00,88.96,89.01,88.93,88.94,20992.0,86.7871,86.8359,86.7578,86.7676,20992.0
2024-11-01 13:40:00,88.94,89.01,88.82,88.86,14590.0,86.7676,86.8359,86.6505,86.6896,14590.0
2024-11-01 13:45:00,88.86,88.86,88.74,88.74,23234.0,86.6896,86.6896,86.5725,86.5725,23234.0
2024-11-01 13:50:00,88.74,88.82,88.7,88.71,34621.0,86.5725,86.6505,86.5335,86.5432,34621.0
2024-11-01 13:55:00,88.72,88.76,88.67,88.69,34195.0,86.553,86.592,86.5042,86.5237,34195.0
2024-11-01 14:00:00,88.67,88.67,88.56,88.56,32358.0,86.5042,86.5042,86.3969,86.3969,32358.0
2024-11-01 14:05:00,88.56,88.56,88.41,88.48,49414.0,86.3969,86.3969,86.2505,86.3188,49414.0
2024-11-01 14:10:00,88.44,88.48,88.38,88.41,62022.0,86.2798,86.3188,86.2213,86.2505,62022.0
2024-11-01 14:15:00,88.42,88.54,88.4,88.51,40546.0,86.2603,86.3774,86.2408,86.3481,40546.0
2024-11-01 14:20:00,88.5,88.63,88.48,88.55,31567.0,86.3383,86.4652,86.3188,86.3871,31567.0
2024-11-01 14:25:00,88.56,88.68,88.52,88.6,15305.0,86.3969,86.514,86.3579,86.4359,15305.0
2024-11-01 14:30:00,88.59,88.72,88.54,88.67,22411.0,86.4261,86.553,86.3774,86.5042,22411.0
2024-11-01 14:35:00,88.67,88.67,88.55,88.64,10819.0,86.5042,86.5042,86.3871,86.4749,10819.0
2024-11-01 14:40:00,88.63,88.66,88.61,88.64,12556.0,86.4652,86.4944,86.4457,86.4749,12556.0
2024-11-01 14:45:00,88.65,88.74,88.65,88.74,25746.0,86.4847,86.5725,86.4847,86.5725,25746.0
2024-11-01 14:50:00,88.75,88.8,88.71,88.77,80356.0,86.5822,86.631,86.5432,86.6018,80356.0
2024-11-01 14:55:00,88.77,88.8,88.55,88.6,92148.0,86.6018,86.631,86.3871,86.4359,92148.0
2024-11-01 15:00:00,88.59,88.63,88.51,88.55,72129.0,86.4261,86.4652,86.3481,86.3871,72129.0
2024-11-01 15:05:00,88.55,88.6,88.48,88.56,60631.0,86.3871,86.4359,86.3188,86.3969,60631.0
2024-11-01 15:10:00,88.56,88.56,88.3,88.36,86175.0,86.3969,86.3969,86.1432,86.2018,86175.0
2024-11-01 15:15:00,88.36,88.51,88.33,88.48,51144.0,86.2018,86.3481,86.1725,86.3188,51144.0
2024-11-01 15:20:00,88.48,88.58,88.41,88.58,104696.0,86.3188,86.4164,86.2505,86.4164,104696.0
2024-11-01 15:25:00,88.58,88.58,88.35,88.41,74093.0,86.4164,86.4164,86.192,86.2505,74093.0
2024-11-01 15:30:00,88.41,88.62,88.41,88.44,49704.0,86.2505,86.4554,86.2505,86.2798,49704.0
2024-11-01 15:35:00,88.42,88.5,88.38,88.48,53517.0,86.2603,86.3383,86.2213,86.3188,53517.0
2024-11-01 15:40:00,88.47,88.55,88.44,88.44,42134.0,86.3091,86.3871,86.2798,86.2798,42134.0
2024-11-01 15:45:00,88.45,88.51,88.4,88.4,59491.0,86.2896,86.3481,86.2408,86.2408,59491.0
2024-11-01 15:50:00,88.41,88.58,88.37,88.51,131068.0,86.2505,86.4164,86.2115,86.3481,131068.0
2024-11-01 15:55:00,88.51,88.63,88.47,88.54,337585.0,86.3481,86.4652,86.3091,86.3774,337585.0
2024-11-04 09:30:00,88.54,89.0,88.29,89.0,86685.0,86.3774,86.8261,86.1335,86.8261,86685.0
2024-11-04 09:35:00,88.98,89.09,88.88,89.02,41218.0,86.8066,86.9139,86.7091,86.8456,41218.0
2024-11-04 09:40:00,89.05,89.21,88.8,88.86,38154.0,86.8749,87.031,86.631,86.6896,38154.0
2024-11-04 09:45:00,88.84,88.87,88.73,88.79,33370.0,86.67,86.6993,86.5627,86.6213,33370.0
2024-11-04 09:50:00,88.77,88.78,88.5,88.57,62645.0,86.6018,86.6115,86.3383,86.4066,62645.0
2024-11-04 09:55:00,88.59,88.7,88.51,88.62,31652.0,86.4261,86.5335,86.3481,86.4554,31652.0
2024-11-04 10:00:00,88.57,88.62,88.51,88.59,67367.0,86.4066,86.4554,86.3481,86.4261,67367.0
2024-11-04 10:05:00,88.61,88.82,88.61,88.78,14107.0,86.4457,86.6505,86.4457,86.6115,14107.0
2024-11-04 10:10:00,88.79,88.88,88.73,88.85,24988.0,86.6213,86.7091,86.5627,86.6798,24988.0
2024-11-04 10:15:00,88.84,88.86,88.71,88.72,20116.0,86.67,86.6896,86.5432,86.553,20116.0
2024-11-04 10:20:00,88.71,88.71,88.61,88.68,21902.0,86.5432,86.5432,86.4457,86.514,21902.0
2024-11-04 10:25:00,88.69,88.74,88.63,88.64,21268.0,86.5237,86.5725,86.4652,86.4749,21268.0
2024-11-04 10:30:00,88.63,88.63,88.54,88.56,40113.0,86.4652,86.4652,86.3774,86.3969,40113.0
2024-11-04 10:35:00,88.55,88.58,88.46,88.5,54497.0,86.3871,86.4164,86.2993,86.3383,54497.0
2024-11-04 10:40:00,88.5,88.54,88.38,88.39,16896.0,86.3383,86.3774,86.2213,86.231,16896.0
2024-11-04 10:45:00,88.39,88.39,88.18,88.2,18199.0,86.231,86.231,86.0262,86.0457,18199.0
2024-11-04 10:50:00,88.21,88.32,88.17,88.3,28887.0,86.0554,86.1627,86.0164,86.1432,28887.0
2024-11-04 10:55:00,88.31,88.41,88.26,88.27,19460.0,86.153,86.2505,86.1042,86.114,19460.0
2024-11-04 11:00:00,88.3,88.3,88.13,88.17,16051.0,86.1432,86.1432,85.9774,86.0164,16051.0
2024-11-04 11:05:00,88.17,88.23,88.12,88.21,25356.0,86.0164,86.0749,85.9676,86.0554,25356.0
2024-11-04 11:10:00,88.2,88.24,88.17,88.19,37607.0,86.0457,86.0847,86.0164,86.0359,37607.0
2024-11-04 11:15:00,88.17,88.24,88.16,88.18,21251.0,86.0164,86.0847,86.0067,86.0262,21251.0
2024-11-04 11:20:00,88.17,88.26,88.17,88.24,11798.0,86.0164,86.1042,86.0164,86.0847,11798.0
2024-11-04 11:25:00,88.23,88.31,88.21,88.26,26634.0,86.0749,86.153,86.0554,86.1042,26634.0
2024-11-04 11:30:00,88.26,88.31,88.24,88.28,19940.0,86.1042,86.153,86.0847,86.1237,19940.0
2024-11-04 11:35:00,88.27,88.29,88.24,88.27,34597.0,86.114,86.1335,86.0847,86.114,34597.0
2024-11-04 11:40:00,88.27,88.28,88.06,88.1,37908.0,86.114,86.1237,85.9091,85.9481,37908.0
2024-11-04 11:45:00,88.09,88.11,88.02,88.03,41390.0,85.9384,85.9579,85.8701,85.8798,41390.0
2024-11-04 11:50:00,88.04,88.1,88.04,88.05,12489.0,85.8896,85.9481,85.8896,85.8993,12489.0
2024-11-04 11:55:00,88.04,88.11,88.02,88.11,29968.0,85.8896,85.9579,85.8701,85.9579,29968.0
2024-11-04 12:00:00,88.12,88.12,88.02,88.03,31350.0,85.9676,85.9676,85.8701,85.8798,31350.0
2024-11-04 12:05:00,88.03,88.09,88.03,88.07,17697.0,85.8798,85.9384,85.8798,85.9188,17697.0
2024-11-04 12:10:00,88.06,88.07,87.92,87.94,43519.0,85.9091,85.9188,85.7725,85.792,43519.0
2024-11-04 12:15:00,87.93,88.01,87.93,88.0,16327.0,85.7823,85.8603,85.7823,85.8506,16327.0
2024-11-04 12:20:00,87.98,88.12,87.97,88.06,26843.0,85.831,85.9676,85.8213,85.9091,26843.0
2024-11-04 12:25:00,88.05,88.21,88.05,88.17,12746.0,85.8993,86.0554,85.8993,86.0164,12746.0
2024-11-04 12:30:00,88.18,88.22,88.14,88.15,11665.0,86.0262,86.0652,85.9871,85.9969,11665.0
2024-11-04 12:35:00,88.16,88.17,88.11,88.14,9544.0,86.0067,86.0164,85.9579,85.9871,9544.0
2024-11-04 12:40:00,88.14,88.17,88.03,88.06,19571.0,85.9871,86.0164,85.8798,85.9091,19571.0
2024-11-04 12:45:00,88.05,88.13,88.03,88.13,48334.0,85.8993,85.9774,85.8798,85.9774,48334.0
2024-11-04 12:50:00,88.13,88.15,88.11,88.11,25337.0,85.9774,85.9969,85.9579,85.9579,25337.0
2024-11-04 12:55:00,88.12,88.13,88.1,88.12,10841.0,85.9676,85.9774,85.9481,85.9676,10841.0
2024-11-04 13:00:00,88.13,88.17,88.1,88.11,15965.0,85.9774,86.0164,85.9481,85.9579,15965.0
2024-11-04 13:05:00,88.11,88.14,87.98,88.05,14153.0,85.9579,85.9871,85.831,85.8993,14153.0
2024-11-04 13:10:00,88.06,88.14,88.01,88.13,32280.0,85.9091,85.9871,85.8603,85.9774,32280.0
2024-11-04 13:15:00,88.12,88.21,88.12,88.2,19129.0,85.9676,86.0554,85.9676,86.0457,19129.0
2024-11-04 13:20:00,88.2,88.2,88.11,88.13,68755.0,86.0457,86.0457,85.9579,85.9774,68755.0
2024-11-04 13:25:00,88.13,88.16,88.1,88.14,33943.0,85.9774,86.0067,85.9481,85.9871,33943.0
2024-11-04 13:30:00,88.13,88.18,88.08,88.12,13789.0,85.9774,86.0262,85.9286,85.9676,13789.0
2024-11-04 13:35:00,88.11,88.15,88.0,88.0,61428.0,85.9579,85.9969,85.8506,85.8506,61428.0
2024-11-04 13:40:00,88.01,88.09,88.01,88.03,16622.0,85.8603,85.9384,85.8603,85.8798,16622.0
2024-11-04 13:45:00,88.02,88.04,87.96,87.98,14850.0,85.8701,85.8896,85.8115,85.831,14850.0
2024-11-04 13:50:00,87.98,87.99,87.89,87.89,16617.0,85.831,85.8408,85.7432,85.7432,16617.0
2024-11-04 13:55:00,87.89,87.93,87.82,87.84,31359.0,85.7432,85.7823,85.675,85.6945,31359.0
2024-11-04 14:00:00,87.83,87.93,87.81,87.81,34310.0,85.6847,85.7823,85.6652,85.6652,34310.0
2024-11-04 14:05:00,87.81,87.88,87.8,87.85,20204.0,85.6652,85.7335,85.6554,85.7042,20204.0
2024-11-04 14:10:00,87.86,87.89,87.81,87.82,29134.0,85.714,85.7432,85.6652,85.675,29134.0
2024-11-04 14:15:00,87.83,87.84,87.8,87.84,14979.0,85.6847,85.6945,85.6554,85.6945,14979.0
2024-11-04 14:20:00,87.85,87.85,87.8,87.8,19634.0,85.7042,85.7042,85.6554,85.6554,19634.0
2024-11-04 14:25:00,87.81,87.84,87.76,87.79,55434.0,85.6652,85.6945,85.6164,85.6457,55434.0
2024-11-04 14:30:00,87.79,87.8,87.73,87.77,23029.0,85.6457,85.6554,85.5872,85.6262,23029.0
2024-11-04 14:35:00,87.76,87.78,87.72,87.76,23414.0,85.6164,85.6359,85.5774,85.6164,23414.0
2024-11-04 14:40:00,87.77,87.83,87.76,87.8,17895.0,85.6262,85.6847,85.6164,85.6554,17895.0
2024-11-04 14:45:00,87.79,87.8,87.76,87.78,11801.0,85.6457,85.6554,85.6164,85.6359,11801.0
2024-11-04 14:50:00,87.77,87.77,87.7,87.73,17922.0,85.6262,85.6262,85.5579,85.5872,17922.0
2024-11-04 14:55:00,87.71,87.76,87.68,87.74,23113.0,85.5676,85.6164,85.5384,85.5969,23113.0
2024-11-04 15:00:00,87.74,87.74,87.67,87.69,17587.0,85.5969,85.5969,85.5286,85.5481,17587.0
2024-11-04 15:05:00,87.7,87.79,87.66,87.66,28227.0,85.5579,85.6457,85.5189,85.5189,28227.0
2024-11-04 15:10:00,87.66,87.7,87.61,87.62,18627.0,85.5189,85.5579,85.4701,85.4798,18627.0
2024-11-04 15:15:00,87.62,87.68,87.6,87.67,31250.0,85.4798,85.5384,85.4603,85.5286,31250.0
2024-11-04 15:20:00,87.67,87.68,87.58,87.61,21325.0,85.5286,85.5384,85.4408,85.4701,21325.0
2024-11-04 15:25:00,87.61,87.64,87.5,87.64,43259.0,85.4701,85.4994,85.3628,85.4994,43259.0
2024-11-04 15:30:00,87.64,87.7,87.64,87.66,27298.0,85.4994,85.5579,85.4994,85.5189,27298.0
2024-11-04 15:35:00,87.67,87.68,87.59,87.64,55433.0,85.5286,85.5384,85.4506,85.4994,55433.0
2024-11-04 15:40:00,87.65,87.78,87.62,87.78,37930.0,85.5091,85.6359,85.4798,85.6359,37930.0
2024-11-04 15:45:00,87.77,87.89,87.76,87.83,43652.0,85.6262,85.7432,85.6164,85.6847,43652.0
2024-11-04 15:50:00,87.84,88.01,87.82,87.94,131885.0,85.6945,85.8603,85.675,85.792,131885.0
2024-11-04 15:55:00,87.94,88.13,87.93,88.12,301861.0,85.792,85.9774,85.7823,85.9676,301861.0
2024-11-05 09:30:00,88.18,88.3,87.78,88.12,60796.0,86.0262,86.1432,85.6359,85.9676,60796.0
2024-11-05 09:35:00,88.1,88.28,88.04,88.24,12340.0,85.9481,86.1237,85.8896,86.0847,12340.0
2024-11-05 09:40:00,88.26,88.28,88.06,88.12,18286.0,86.1042,86.1237,85.9091,85.9676,18286.0
2024-11-05 09:45:00,88.13,88.18,88.03,88.04,13599.0,85.9774,86.0262,85.8798,85.8896,13599.0
2024-11-05 09:50:00,88.04,88.16,87.96,88.05,15655.0,85.8896,86.0067,85.8115,85.8993,15655.0
2024-11-05 09:55:00,88.07,88.22,88.05,88.21,15418.0,85.9188,86.0652,85.8993,86.0554,15418.0
2024-11-05 10:00:00,88.19,88.31,88.06,88.31,23975.0,86.0359,86.153,85.9091,86.153,23975.0
2024-11-05 10:05:00,88.31,88.38,88.25,88.35,19805.0,86.153,86.2213,86.0945,86.192,19805.0
2024-11-05 10:10:00,88.35,88.37,88.17,88.26,16355.0,86.192,86.2115,86.0164,86.1042,16355.0
2024-11-05 10:15:00,88.21,88.22,88.11,88.14,11733.0,86.0554,86.0652,85.9579,85.9871,11733.0
2024-11-05 10:20:00,88.15,88.24,88.14,88.24,11358.0,85.9969,86.0847,85.9871,86.0847,11358.0
2024-11-05 10:25:00,88.24,88.24,88.1,88.16,38148.0,86.0847,86.0847,85.9481,86.0067,38148.0
2024-11-05 10:30:00,88.14,88.21,88.1,88.2,14658.0,85.9871,86.0554,85.9481,86.0457,14658.0
2024-11-05 10:35:00,88.2,88.33,88.2,88.26,16203.0,86.0457,86.1725,86.0457,86.1042,16203.0
2024-11-05 10:40:00,88.27,88.28,88.19,88.23,12501.0,86.114,86.1237,86.0359,86.0749,12501.0
2024-11-05 10:45:00,88.23,88.29,88.21,88.26,11604.0,86.0749,86.1335,86.0554,86.1042,11604.0
2024-11-05 10:50:00,88.26,88.34,88.24,88.34,9882.0,86.1042,86.1823,86.0847,86.1823,9882.0
2024-11-05 10:55:00,88.34,88.38,88.23,88.25,12144.0,86.1823,86.2213,86.0749,86.0945,12144.0
2024-11-05 11:00:00,88.24,88.25,88.15,88.16,10786.0,86.0847,86.0945,85.9969,86.0067,10786.0
2024-11-05 11:05:00,88.14,88.23,88.11,88.23,14919.0,85.9871,86.0749,85.9579,86.0749,14919.0
2024-11-05 11:10:00,88.21,88.25,88.15,88.24,20585.0,86.0554,86.0945,85.9969,86.0847,20585.0
2024-11-05 11:15:00,88.24,88.26,88.16,88.21,10156.0,86.0847,86.1042,86.0067,86.0554,10156.0
2024-11-05 11:20:00,88.21,88.23,88.17,88.22,10386.0,86.0554,86.0749,86.0164,86.0652,10386.0
2024-11-05 11:25:00,88.2,88.24,88.19,88.19,13424.0,86.0457,86.0847,86.0359,86.0359,13424.0
2024-11-05 11:30:00,88.18,88.25,88.17,88.21,16872.0,86.0262,86.0945,86.0164,86.0554,16872.0
2024-11-05 11:35:00,88.21,88.27,88.19,88.25,19578.0,86.0554,86.114,86.0359,86.0945,19578.0
2024-11-05 11:40:00,88.25,88.35,88.24,88.31,11517.0,86.0945,86.192,86.0847,86.153,11517.0
2024-11-05 11:45:00,88.31,88.33,88.26,88.26,8391.0,86.153,86.1725,86.1042,86.1042,8391.0
2024-11-05 11:50:00,88.26,88.3,88.2,88.29,28702.0,86.1042,86.1432,86.0457,86.1335,28702.0
2024-11-05 11:55:00,88.29,88.32,88.28,88.29,8725.0,86.1335,86.1627,86.1237,86.1335,8725.0
2024-11-05 12:00:00,88.3,88.41,88.29,88.35,15086.0,86.1432,86.2505,86.1335,86.192,15086.0
2024-11-05 12:05:00,88.35,88.46,88.34,88.45,10284.0,86.192,86.2993,86.1823,86.2896,10284.0
2024-11-05 12:10:00,88.46,88.46,88.32,88.34,21180.0,86.2993,86.2993,86.1627,86.1823,21180.0
2024-11-05 12:15:00,88.33,88.36,88.25,88.26,12708.0,86.1725,86.2018,86.0945,86.1042,12708.0
2024-11-05 12:20:00,88.26,88.28,88.17,88.2,82094.0,86.1042,86.1237,86.0164,86.0457,82094.0
2024-11-05 12:25:00,88.21,88.25,88.21,88.22,7505.0,86.0554,86.0945,86.0554,86.0652,7505.0
2024-11-05 12:30:00,88.22,88.25,88.19,88.2,7373.0,86.0652,86.0945,86.0359,86.0457,7373.0
2024-11-05 12:35:00,88.21,88.27,88.19,88.27,11363.0,86.0554,86.114,86.0359,86.114,11363.0
2024-11-05 12:40:00,88.27,88.27,88.22,88.23,9039.0,86.114,86.114,86.0652,86.0749,9039.0
2024-11-05 12:45:00,88.22,88.23,88.18,88.2,8147.0,86.0652,86.0749,86.0262,86.0457,8147.0
2024-11-05 12:50:00,88.19,88.22,88.18,88.22,6162.0,86.0359,86.0652,86.0262,86.0652,6162.0
2024-11-05 12:55:00,88.23,88.24,88.18,88.22,10193.0,86.0749,86.0847,86.0262,86.0652,10193.0
2024-11-05 13:00:00,88.23,88.26,88.21,88.25,6017.0,86.0749,86.1042,86.0554,86.0945,6017.0
2024-11-05 13:05:00,88.25,88.28,88.21,88.22,8357.0,86.0945,86.1237,86.0554,86.0652,8357.0
2024-11-05 13:10:00,88.21,88.25,88.21,88.22,14158.0,86.0554,86.0945,86.0554,86.0652,14158.0
2024-11-05 13:15:00,88.21,88.24,88.18,88.21,7839.0,86.0554,86.0847,86.0262,86.0554,7839.0
2024-11-05 13:20:00,88.2,88.28,88.2,88.2,12545.0,86.0457,86.1237,86.0457,86.0457,12545.0
2024-11-05 13:25:00,88.21,88.25,88.14,88.16,13255.0,86.0554,86.0945,85.9871,86.0067,13255.0
2024-11-05 13:30:00,88.17,88.19,88.11,88.16,20422.0,86.0164,86.0359,85.9579,86.0067,20422.0
2024-11-05 13:35:00,88.16,88.18,88.11,88.16,8414.0,86.0067,86.0262,85.9579,86.0067,8414.0
2024-11-05 13:40:00,88.17,88.25,88.16,88.22,7625.0,86.0164,86.0945,86.0067,86.0652,7625.0
2024-11-05 13:45:00,88.24,88.3,88.22,88.26,14632.0,86.0847,86.1432,86.0652,86.1042,14632.0
2024-11-05 13:50:00,88.24,88.33,88.24,88.31,8715.0,86.0847,86.1725,86.0847,86.153,8715.0
2024-11-05 13:55:00,88.31,88.32,88.25,88.28,9469.0,86.153,86.1627,86.0945,86.1237,9469.0
2024-11-05 14:00:00,88.28,88.38,88.28,88.37,6306.0,86.1237,86.2213,86.1237,86.2115,6306.0
2024-11-05 14:05:00,88.37,88.54,88.37,88.51,9698.0,86.2115,86.3774,86.2115,86.3481,9698.0
2024-11-05 14:10:00,88.51,88.52,88.45,88.48,9643.0,86.3481,86.3579,86.2896,86.3188,9643.0
2024-11-05 14:15:00,88.48,88.54,88.46,88.53,23101.0,86.3188,86.3774,86.2993,86.3676,23101.0
2024-11-05 14:20:00,88.53,88.58,88.51,88.58,19375.0,86.3676,86.4164,86.3481,86.4164,19375.0
2024-11-05 14:25:00,88.58,88.76,88.56,88.7,37278.0,86.4164,86.592,86.3969,86.5335,37278.0
2024-11-05 14:30:00,88.71,88.74,88.67,88.69,20685.0,86.5432,86.5725,86.5042,86.5237,20685.0
2024-11-05 14:35:00,88.7,88.7,88.62,88.63,9403.0,86.5335,86.5335,86.4554,86.4652,9403.0
2024-11-05 14:40:00,88.65,88.68,88.62,88.65,15328.0,86.4847,86.514,86.4554,86.4847,15328.0
2024-11-05 14:45:00,88.64,88.67,88.58,88.59,11745.0,86.4749,86.5042,86.4164,86.4261,11745.0
2024-11-05 14:50:00,88.6,88.6,88.53,88.56,12113.0,86.4359,86.4359,86.3676,86.3969,12113.0
2024-11-05 14:55:00,88.57,88.64,88.57,88.64,13873.0,86.4066,86.4749,86.4066,86.4749,13873.0
2024-11-05 15:00:00,88.65,88.74,88.65,88.71,12126.0,86.4847,86.5725,86.4847,86.5432,12126.0
2024-11-05 15:05:00,88.7,88.72,88.65,88.66,14351.0,86.5335,86.553,86.4847,86.4944,14351.0
2024-11-05 15:10:00,88.65,88.7,88.64,88.7,14342.0,86.4847,86.5335,86.4749,86.5335,14342.0
2024-11-05 15:15:00,88.7,88.72,88.57,88.58,17064.0,86.5335,86.553,86.4066,86.4164,17064.0
2024-11-05 15:20:00,88.59,88.6,88.57,88.59,14850.0,86.4261,86.4359,86.4066,86.4261,14850.0
2024-11-05 15:25:00,88.6,88.63,88.57,88.62,17958.0,86.4359,86.4652,86.4066,86.4554,17958.0
2024-11-05 15:30:00,88.61,88.73,88.6,88.67,25880.0,86.4457,86.5627,86.4359,86.5042,25880.0
2024-11-05 15:35:00,88.67,88.76,88.64,88.73,24415.0,86.5042,86.592,86.4749,86.5627,24415.0
2024-11-05 15:40:00,88.72,88.74,88.69,88.72,24661.0,86.553,86.5725,86.5237,86.553,24661.0
2024-11-05 15:45:00,88.73,88.78,88.71,88.75,30041.0,86.5627,86.6115,86.5432,86.5822,30041.0
2024-11-05 15:50:00,88.73,88.74,88.65,88.74,66127.0,86.5627,86.5725,86.4847,86.5725,66127.0
2024-11-05 15:55:00,88.75,88.76,88.67,88.71,212053.0,86.5822,86.592,86.5042,86.5432,212053.0
2024-11-06 09:30:00,88.2,88.74,87.62,87.67,125367.0,86.0457,86.5725,85.4798,85.5286,125367.0
2024-11-06 09:35:00,87.63,87.72,87.17,87.69,39376.0,85.4896,85.5774,85.0408,85.5481,39376.0
2024-11-06 09:40:00,87.72,87.91,87.67,87.78,36442.0,85.5774,85.7628,85.5286,85.6359,36442.0
2024-11-06 09:45:00,87.78,88.0,87.73,87.83,32001.0,85.6359,85.8506,85.5872,85.6847,32001.0
2024-11-06 09:50:00,87.87,88.02,87.73,87.98,58818.0,85.7237,85.8701,85.5872,85.831,58818.0
2024-11-06 09:55:00,88.04,88.15,87.9,88.1,25153.0,85.8896,85.9969,85.753,85.9481,25153.0
2024-11-06 10:00:00,88.14,88.17,87.8,88.11,28647.0,85.9871,86.0164,85.6554,85.9579,28647.0
2024-11-06 10:05:00,88.1,88.39,88.05,88.37,87670.0,85.9481,86.231,85.8993,86.2115,87670.0
2024-11-06 10:10:00,88.34,88.4,88.12,88.12,40698.0,86.1823,86.2408,85.9676,85.9676,40698.0
2024-11-06 10:15:00,88.16,88.18,87.95,88.0,30333.0,86.0067,86.0262,85.8018,85.8506,30333.0
2024-11-06 10:20:00,88.02,88.1,87.93,87.96,14346.0,85.8701,85.9481,85.7823,85.8115,14346.0
2024-11-06 10:25:00,87.93,87.93,87.56,87.56,55355.0,85.7823,85.7823,85.4213,85.4213,55355.0
2024-11-06 10:30:00,87.58,87.68,87.26,87.34,68770.0,85.4408,85.5384,85.1286,85.2067,68770.0
2024-11-06 10:35:00,87.36,87.37,87.11,87.32,84044.0,85.2262,85.2359,84.9823,85.1872,84044.0
2024-11-06 10:40:00,87.32,87.45,87.17,87.31,42415.0,85.1872,85.314,85.0408,85.1774,42415.0
2024-11-06 10:45:00,87.27,87.33,87.17,87.33,25524.0,85.1384,85.1969,85.0408,85.1969,25524.0
2024-11-06 10:50:00,87.3,87.43,87.24,87.38,54966.0,85.1677,85.2945,85.1091,85.2457,54966.0
2024-11-06 10:55:00,87.38,87.5,87.34,87.47,16069.0,85.2457,85.3628,85.2067,85.3335,16069.0
2024-11-06 11:00:00,87.44,87.54,87.34,87.39,30530.0,85.3042,85.4018,85.2067,85.2555,30530.0
2024-11-06 11:05:00,87.39,87.54,87.3,87.4,20379.0,85.2555,85.4018,85.1677,85.2652,20379.0
2024-11-06 11:10:00,87.41,87.54,87.38,87.5,13906.0,85.275,85.4018,85.2457,85.3628,13906.0
2024-11-06 11:15:00,87.51,87.68,87.42,87.61,12379.0,85.3725,85.5384,85.2847,85.4701,12379.0
2024-11-06 11:20:00,87.58,87.72,87.55,87.69,18977.0,85.4408,85.5774,85.4116,85.5481,18977.0
2024-11-06 11:25:00,87.69,87.9,87.63,87.8,17226.0,85.5481,85.753,85.4896,85.6554,17226.0
2024-11-06 11:30:00,87.81,87.89,87.8,87.84,10356.0,85.6652,85.7432,85.6554,85.6945,10356.0
2024-11-06 11:35:00,87.84,87.85,87.63,87.65,14816.0,85.6945,85.7042,85.4896,85.5091,14816.0
2024-11-06 11:40:00,87.67,87.77,87.6,87.62,17117.0,85.5286,85.6262,85.4603,85.4798,17117.0
2024-11-06 11:45:00,87.62,87.66,87.51,87.53,22354.0,85.4798,85.5189,85.3725,85.392,22354.0
2024-11-06 11:50:00,87.56,87.56,87.37,87.49,9953.0,85.4213,85.4213,85.2359,85.353,9953.0
2024-11-06 11:55:00,87.48,87.6,87.48,87.58,12220.0,85.3433,85.4603,85.3433,85.4408,12220.0
2024-11-06 12:00:00,87.58,87.62,87.56,87.58,16125.0,85.4408,85.4798,85.4213,85.4408,16125.0
2024-11-06 12:05:00,87.58,87.64,87.46,87.5,12177.0,85.4408,85.4994,85.3237,85.3628,12177.0
2024-11-06 12:10:00,87.51,87.59,87.45,87.55,22984.0,85.3725,85.4506,85.314,85.4116,22984.0
2024-11-06 12:15:00,87.53,87.64,87.5,87.53,7892.0,85.392,85.4994,85.3628,85.392,7892.0
2024-11-06 12:20:00,87.53,87.54,87.48,87.5,14530.0,85.392,85.4018,85.3433,85.3628,14530.0
2024-11-06 12:25:00,87.5,87.54,87.46,87.46,7315.0,85.3628,85.4018,85.3237,85.3237,7315.0
2024-11-06 12:30:00,87.46,87.5,87.41,87.47,6343.0,85.3237,85.3628,85.275,85.3335,6343.0
2024-11-06 12:35:00,87.46,87.53,87.4,87.41,8519.0,85.3237,85.392,85.2652,85.275,8519.0
2024-11-06 12:40:00,87.41,87.44,87.31,87.32,20691.0,85.275,85.3042,85.1774,85.1872,20691.0
2024-11-06 12:45:00,87.33,87.45,87.31,87.41,19943.0,85.1969,85.314,85.1774,85.275,19943.0
2024-11-06 12:50:00,87.42,87.43,87.28,87.3,14224.0,85.2847,85.2945,85.1481,85.1677,14224.0
2024-11-06 12:55:00,87.29,87.4,87.29,87.38,22345.0,85.1579,85.2652,85.1579,85.2457,22345.0
2024-11-06 13:00:00,87.38,87.39,87.31,87.38,8400.0,85.2457,85.2555,85.1774,85.2457,8400.0
2024-11-06 13:05:00,87.39,87.47,87.31,87.46,12668.0,85.2555,85.3335,85.1774,85.3237,12668.0
2024-11-06 13:10:00,87.44,87.5,87.37,87.37,20045.0,85.3042,85.3628,85.2359,85.2359,20045.0
2024-11-06 13:15:00,87.38,87.41,87.32,87.41,18439.0,85.2457,85.275,85.1872,85.275,18439.0
2024-11-06 13:20:00,87.41,87.6,87.4,87.52,10648.0,85.275,85.4603,85.2652,85.3823,10648.0
2024-11-06 13:25:00,87.51,87.54,87.47,87.47,10315.0,85.3725,85.4018,85.3335,85.3335,10315.0
2024-11-06 13:30:00,87.45,87.53,87.44,87.53,14620.0,85.314,85.392,85.3042,85.392,14620.0
2024-11-06 13:35:00,87.53,87.64,87.43,87.47,25152.0,85.392,85.4994,85.2945,85.3335,25152.0
2024-11-06 13:40:00,87.48,87.54,87.44,87.53,24883.0,85.3433,85.4018,85.3042,85.392,24883.0
2024-11-06 13:45:00,87.54,87.55,87.48,87.53,12682.0,85.4018,85.4116,85.3433,85.392,12682.0
2024-11-06 13:50:00,87.55,87.69,87.54,87.63,8295.0,85.4116,85.5481,85.4018,85.4896,8295.0
2024-11-06 13:55:00,87.62,87.62,87.49,87.55,6018.0,85.4798,85.4798,85.353,85.4116,6018.0
2024-11-06 14:00:00,87.55,87.55,87.43,87.5,15383.0,85.4116,85.4116,85.2945,85.3628,15383.0
2024-11-06 14:05:00,87.5,87.53,87.39,87.5,137149.0,85.3628,85.392,85.2555,85.3628,137149.0
2024-11-06 14:10:00,87.5,87.51,87.46,87.51,36492.0,85.3628,85.3725,85.3237,85.3725,36492.0
2024-11-06 14:15:00,87.5,87.51,87.43,87.48,8961.0,85.3628,85.3725,85.2945,85.3433,8961.0
2024-11-06 14:20:00,87.5,87.53,87.39,87.44,27213.0,85.3628,85.392,85.2555,85.3042,27213.0
2024-11-06 14:25:00,87.44,87.46,87.4,87.44,13904.0,85.3042,85.3237,85.2652,85.3042,13904.0
2024-11-06 14:30:00,87.45,87.54,87.43,87.49,26644.0,85.314,85.4018,85.2945,85.353,26644.0
2024-11-06 14:35:00,87.5,87.5,87.41,87.41,12099.0,85.3628,85.3628,85.275,85.275,12099.0
2024-11-06 14:40:00,87.41,87.46,87.36,87.43,14469.0,85.275,85.3237,85.2262,85.2945,14469.0
2024-11-06 14:45:00,87.43,87.51,87.42,87.47,11059.0,85.2945,85.3725,85.2847,85.3335,11059.0
2024-11-06 14:50:00,87.47,87.54,87.46,87.53,14970.0,85.3335,85.4018,85.3237,85.392,14970.0
2024-11-06 14:55:00,87.52,87.57,87.49,87.52,20061.0,85.3823,85.4311,85.353,85.3823,20061.0
2024-11-06 15:00:00,87.52,87.53,87.44,87.48,20489.0,85.3823,85.392,85.3042,85.3433,20489.0
2024-11-06 15:05:00,87.47,87.52,87.44,87.51,17959.0,85.3335,85.3823,85.3042,85.3725,17959.0
2024-11-06 15:10:00,87.51,87.54,87.46,87.53,25618.0,85.3725,85.4018,85.3237,85.392,25618.0
2024-11-06 15:15:00,87.52,87.58,87.48,87.48,34684.0,85.3823,85.4408,85.3433,85.3433,34684.0
2024-11-06 15:20:00,87.48,87.5,87.36,87.44,34393.0,85.3433,85.3628,85.2262,85.3042,34393.0
2024-11-06 15:25:00,87.45,87.46,87.3,87.34,39859.0,85.314,85.3237,85.1677,85.2067,39859.0
2024-11-06 15:30:00,87.35,87.65,87.32,87.65,44564.0,85.2164,85.5091,85.1872,85.5091,44564.0
2024-11-06 15:35:00,87.65,87.75,87.53,87.59,44617.0,85.5091,85.6067,85.392,85.4506,44617.0
2024-11-06 15:40:00,87.58,87.61,87.41,87.5,46315.0,85.4408,85.4701,85.275,85.3628,46315.0
2024-11-06 15:45:00,87.48,87.59,87.43,87.55,60869.0,85.3433,85.4506,85.2945,85.4116,60869.0
2024-11-06 15:50:00,87.54,87.6,87.48,87.56,173378.0,85.4018,85.4603,85.3433,85.4213,173378.0
2024-11-06 15:55:00,87.56,87.57,87.33,87.4,295915.0,85.4213,85.4311,85.1969,85.2652,295915.0
2024-11-07 09:30:00,87.51,87.73,87.12,87.36,73629.0,85.3725,85.5872,84.9921,85.2262,73629.0
2024-11-07 09:35:00,87.36,87.43,87.13,87.32,31981.0,85.2262,85.2945,85.0018,85.1872,31981.0
2024-11-07 09:40:00,87.29,87.43,87.23,87.4,14399.0,85.1579,85.2945,85.0994,85.2652,14399.0
2024-11-07 09:45:00,87.41,87.61,87.38,87.49,5674.0,85.275,85.4701,85.2457,85.353,5674.0
2024-11-07 09:50:00,87.54,87.55,87.4,87.41,18786.0,85.4018,85.4116,85.2652,85.275,18786.0
2024-11-07 09:55:00,87.39,87.43,87.15,87.2,66220.0,85.2555,85.2945,85.0213,85.0701,66220.0
2024-11-07 10:00:00,87.21,87.23,87.0,87.11,93484.0,85.0799,85.0994,84.875,84.9823,93484.0
2024-11-07 10:05:00,87.14,87.17,86.99,87.1,48853.0,85.0116,85.0408,84.8652,84.9725,48853.0
2024-11-07 10:10:00,87.04,87.14,86.95,87.13,32015.0,84.914,85.0116,84.8262,85.0018,32015.0
2024-11-07 10:15:00,87.11,87.15,87.05,87.12,42835.0,84.9823,85.0213,84.9238,84.9921,42835.0
2024-11-07 10:20:00,87.12,87.29,87.09,87.25,38964.0,84.9921,85.1579,84.9628,85.1189,38964.0
2024-11-07 10:25:00,87.26,87.46,87.19,87.45,29791.0,85.1286,85.3237,85.0603,85.314,29791.0
2024-11-07 10:30:00,87.45,87.56,87.38,87.48,27714.0,85.314,85.4213,85.2457,85.3433,27714.0
2024-11-07 10:35:00,87.48,87.59,87.46,87.52,76057.0,85.3433,85.4506,85.3237,85.3823,76057.0
2024-11-07 10:40:00,87.53,87.63,87.49,87.52,55529.0,85.392,85.4896,85.353,85.3823,55529.0
2024-11-07 10:45:00,87.52,87.67,87.45,87.55,28731.0,85.3823,85.5286,85.314,85.4116,28731.0
2024-11-07 10:50:00,87.53,87.61,87.45,87.45,24460.0,85.392,85.4701,85.314,85.314,24460.0
2024-11-07 10:55:00,87.47,87.47,87.35,87.45,13421.0,85.3335,85.3335,85.2164,85.314,13421.0
2024-11-07 11:00:00,87.45,87.57,87.36,87.48,29513.0,85.314,85.4311,85.2262,85.3433,29513.0
2024-11-07 11:05:00,87.47,87.51,87.38,87.47,22409.0,85.3335,85.3725,85.2457,85.3335,22409.0
2024-11-07 11:10:00,87.45,87.51,87.41,87.42,18902.0,85.314,85.3725,85.275,85.2847,18902.0
2024-11-07 11:15:00,87.42,87.5,87.42,87.48,23672.0,85.2847,85.3628,85.2847,85.3433,23672.0
2024-11-07 11:20:00,87.48,87.52,87.45,87.49,18568.0,85.3433,85.3823,85.314,85.353,18568.0
2024-11-07 11:25:00,87.49,87.49,87.33,87.34,12860.0,85.353,85.353,85.1969,85.2067,12860.0
2024-11-07 11:30:00,87.34,87.36,87.24,87.24,11513.0,85.2067,85.2262,85.1091,85.1091,11513.0
2024-11-07 11:35:00,87.26,87.27,87.18,87.24,7107.0,85.1286,85.1384,85.0506,85.1091,7107.0
2024-11-07 11:40:00,87.24,87.24,87.19,87.19,7438.0,85.1091,85.1091,85.0603,85.0603,7438.0
2024-11-07 11:45:00,87.2,87.21,87.09,87.09,11107.0,85.0701,85.0799,84.9628,84.9628,11107.0
2024-11-07 11:50:00,87.1,87.16,87.09,87.14,8067.0,84.9725,85.0311,84.9628,85.0116,8067.0
2024-11-07 11:55:00,87.15,87.22,87.1,87.12,10949.0,85.0213,85.0896,84.9725,84.9921,10949.0
2024-11-07 12:00:00,87.09,87.18,87.04,87.05,14456.0,84.9628,85.0506,84.914,84.9238,14456.0
2024-11-07 12:05:00,87.03,87.1,87.03,87.1,7238.0,84.9043,84.9725,84.9043,84.9725,7238.0
2024-11-07 12:10:00,87.1,87.1,87.01,87.06,7686.0,84.9725,84.9725,84.8847,84.9335,7686.0
2024-11-07 12:15:00,87.05,87.05,86.83,86.9,37812.0,84.9238,84.9238,84.7091,84.7774,37812.0
2024-11-07 12:20:00,86.9,86.96,86.86,86.91,16970.0,84.7774,84.836,84.7384,84.7872,16970.0
2024-11-07 12:25:00,86.92,87.0,86.91,86.98,23666.0,84.7969,84.875,84.7872,84.8555,23666.0
2024-11-07 12:30:00,86.99,87.04,86.95,87.0,54917.0,84.8652,84.914,84.8262,84.875,54917.0
2024-11-07 12:35:00,86.99,87.01,86.95,86.98,9810.0,84.8652,84.8847,84.8262,84.8555,9810.0
2024-11-07 12:40:00,87.0,87.0,86.83,86.83,17749.0,84.875,84.875,84.7091,84.7091,17749.0
2024-11-07 12:45:00,86.83,86.87,86.78,86.79,16437.0,84.7091,84.7482,84.6604,84.6701,16437.0
2024-11-07 12:50:00,86.8,86.82,86.71,86.72,12815.0,84.6799,84.6994,84.5921,84.6018,12815.0
2024-11-07 12:55:00,86.72,86.83,86.71,86.81,19090.0,84.6018,84.7091,84.5921,84.6896,19090.0
2024-11-07 13:00:00,86.81,86.91,86.81,86.91,10684.0,84.6896,84.7872,84.6896,84.7872,10684.0
2024-11-07 13:05:00,86.89,87.03,86.89,86.99,13785.0,84.7677,84.9043,84.7677,84.8652,13785.0
2024-11-07 13:10:00,86.99,87.02,86.86,86.87,19418.0,84.8652,84.8945,84.7384,84.7482,19418.0
2024-11-07 13:15:00,86.86,86.94,86.82,86.84,22407.0,84.7384,84.8165,84.6994,84.7189,22407.0
2024-11-07 13:20:00,86.83,86.85,86.76,86.8,78198.0,84.7091,84.7286,84.6408,84.6799,78198.0
2024-11-07 13:25:00,86.81,86.81,86.44,86.49,34089.0,84.6896,84.6896,84.3287,84.3774,34089.0
2024-11-07 13:30:00,86.49,86.57,86.37,86.48,29705.0,84.3774,84.4555,84.2604,84.3677,29705.0
2024-11-07 13:35:00,86.47,86.5,86.37,86.41,30391.0,84.3579,84.3872,84.2604,84.2994,30391.0
2024-11-07 13:40:00,86.42,86.55,86.38,86.53,22592.0,84.3092,84.436,84.2701,84.4165,22592.0
2024-11-07 13:45:00,86.52,86.68,86.51,86.62,87458.0,84.4067,84.5628,84.397,84.5043,87458.0
2024-11-07 13:50:00,86.62,86.67,86.54,86.65,46787.0,84.5043,84.553,84.4262,84.5335,46787.0
2024-11-07 13:55:00,86.65,86.79,86.62,86.73,37017.0,84.5335,84.6701,84.5043,84.6116,37017.0
2024-11-07 14:00:00,86.72,86.77,86.61,86.66,83883.0,84.6018,84.6506,84.4945,84.5433,83883.0
2024-11-07 14:05:00,86.67,86.77,86.67,86.72,71913.0,84.553,84.6506,84.553,84.6018,71913.0
2024-11-07 14:10:00,86.72,86.75,86.69,86.7,21655.0,84.6018,84.6311,84.5726,84.5823,21655.0
2024-11-07 14:15:00,86.7,86.75,86.67,86.75,32956.0,84.5823,84.6311,84.553,84.6311,32956.0
2024-11-07 14:20:00,86.75,86.82,86.7,86.78,29544.0,84.6311,84.6994,84.5823,84.6604,29544.0
2024-11-07 14:25:00,86.77,86.81,86.69,86.7,24606.0,84.6506,84.6896,84.5726,84.5823,24606.0
2024-11-07 14:30:00,86.71,86.9,86.71,86.88,22163.0,84.5921,84.7774,84.5921,84.7579,22163.0
2024-11-07 14:35:00,86.88,86.9,86.79,86.87,24486.0,84.7579,84.7774,84.6701,84.7482,24486.0
2024-11-07 14:40:00,86.87,86.88,86.77,86.86,26584.0,84.7482,84.7579,84.6506,84.7384,26584.0
2024-11-07 14:45:00,86.83,86.91,86.82,86.88,24598.0,84.7091,84.7872,84.6994,84.7579,24598.0
2024-11-07 14:50:00,86.88,87.01,86.88,86.97,32945.0,84.7579,84.8847,84.7579,84.8457,32945.0
2024-11-07 14:55:00,86.98,87.02,86.91,86.97,42137.0,84.8555,84.8945,84.7872,84.8457,42137.0
2024-11-07 15:00:00,86.98,87.05,86.95,87.03,22653.0,84.8555,84.9238,84.8262,84.9043,22653.0
2024-11-07 15:05:00,87.04,87.12,87.03,87.09,16506.0,84.914,84.9921,84.9043,84.9628,16506.0
2024-11-07 15:10:00,87.1,87.15,86.99,87.11,68573.0,84.9725,85.0213,84.8652,84.9823,68573.0
2024-11-07 15:15:00,87.12,87.27,87.09,87.24,21556.0,84.9921,85.1384,84.9628,85.1091,21556.0
2024-11-07 15:20:00,87.24,87.27,87.15,87.18,37594.0,85.1091,85.1384,85.0213,85.0506,37594.0
2024-11-07 15:25:00,87.17,87.19,87.13,87.15,37948.0,85.0408,85.0603,85.0018,85.0213,37948.0
2024-11-07 15:30:00,87.15,87.27,87.15,87.2,40372.0,85.0213,85.1384,85.0213,85.0701,40372.0
2024-11-07 15:35:00,87.2,87.21,87.13,87.16,31119.0,85.0701,85.0799,85.0018,85.0311,31119.0
2024-11-07 15:40:00,87.16,87.2,87.11,87.19,44406.0,85.0311,85.0701,84.9823,85.0603,44406.0
2024-11-07 15:45:00,87.19,87.23,87.13,87.15,44118.0,85.0603,85.0994,85.0018,85.0213,44118.0
2024-11-07 15:50:00,87.14,87.15,86.96,87.06,98900.0,85.0116,85.0213,84.836,84.9335,98900.0
2024-11-07 15:55:00,87.06,87.07,86.9,86.92,236875.0,84.9335,84.9433,84.7774,84.7969,236875.0
2024-11-08 09:30:00,87.44,87.64,87.15,87.31,55346.0,85.3042,85.4994,85.0213,85.1774,55346.0
2024-11-08 09:35:00,87.25,87.64,87.22,87.59,17316.0,85.1189,85.4994,85.0896,85.4506,17316.0
2024-11-08 09:40:00,87.56,87.75,87.47,87.73,13890.0,85.4213,85.6067,85.3335,85.5872,13890.0
2024-11-08 09:45:00,87.73,87.92,87.7,87.87,27561.0,85.5872,85.7725,85.5579,85.7237,27561.0
2024-11-08 09:50:00,87.86,87.9,87.71,87.9,10125.0,85.714,85.753,85.5676,85.753,10125.0
2024-11-08 09:55:00,87.93,88.12,87.83,88.1,42523.0,85.7823,85.9676,85.6847,85.9481,42523.0
2024-11-08 10:00:00,88.09,88.23,87.92,88.09,42812.0,85.9384,86.0749,85.7725,85.9384,42812.0
2024-11-08 10:05:00,88.12,88.18,88.07,88.07,16304.0,85.9676,86.0262,85.9188,85.9188,16304.0
2024-11-08 10:10:00,88.06,88.18,88.04,88.14,15633.0,85.9091,86.0262,85.8896,85.9871,15633.0
2024-11-08 10:15:00,88.18,88.25,88.11,88.16,15589.0,86.0262,86.0945,85.9579,86.0067,15589.0
2024-11-08 10:20:00,88.18,88.36,88.12,88.31,20007.0,86.0262,86.2018,85.9676,86.153,20007.0
2024-11-08 10:25:00,88.34,88.34,88.26,88.31,44021.0,86.1823,86.1823,86.1042,86.153,44021.0
2024-11-08 10:30:00,88.32,88.35,88.26,88.31,24799.0,86.1627,86.192,86.1042,86.153,24799.0
2024-11-08 10:35:00,88.31,88.39,88.27,88.34,22301.0,86.153,86.231,86.114,86.1823,22301.0
2024-11-08 10:40:00,88.35,88.41,88.27,88.3,23367.0,86.192,86.2505,86.114,86.1432,23367.0
2024-11-08 10:45:00,88.28,88.3,88.08,88.12,55741.0,86.1237,86.1432,85.9286,85.9676,55741.0
2024-11-08 10:50:00,88.14,88.28,88.14,88.27,36950.0,85.9871,86.1237,85.9871,86.114,36950.0
2024-11-08 10:55:00,88.28,88.39,88.27,88.3,19390.0,86.1237,86.231,86.114,86.1432,19390.0
2024-11-08 11:00:00,88.31,88.47,88.27,88.43,14454.0,86.153,86.3091,86.114,86.2701,14454.0
2024-11-08 11:05:00,88.44,88.47,88.36,88.4,19266.0,86.2798,86.3091,86.2018,86.2408,19266.0
2024-11-08 11:10:00,88.41,88.43,88.21,88.21,12377.0,86.2505,86.2701,86.0554,86.0554,12377.0
2024-11-08 11:15:00,88.21,88.26,88.2,88.25,7421.0,86.0554,86.1042,86.0457,86.0945,7421.0
2024-11-08 11:20:00,88.24,88.28,88.18,88.27,41841.0,86.0847,86.1237,86.0262,86.114,41841.0
2024-11-08 11:25:00,88.26,88.26,88.02,88.04,46654.0,86.1042,86.1042,85.8701,85.8896,46654.0
2024-11-08 11:30:00,88.06,88.11,88.02,88.06,14038.0,85.9091,85.9579,85.8701,85.9091,14038.0
2024-11-08 11:35:00,88.05,88.08,87.91,87.93,14021.0,85.8993,85.9286,85.7628,85.7823,14021.0
2024-11-08 11:40:00,87.93,87.99,87.88,87.96,24727.0,85.7823,85.8408,85.7335,85.8115,24727.0
2024-11-08 11:45:00,87.95,88.05,87.94,88.05,12376.0,85.8018,85.8993,85.792,85.8993,12376.0
2024-11-08 11:50:00,88.05,88.05,88.01,88.03,11911.0,85.8993,85.8993,85.8603,85.8798,11911.0
2024-11-08 11:55:00,88.02,88.08,87.97,88.07,12897.0,85.8701,85.9286,85.8213,85.9188,12897.0
2024-11-08 12:00:00,88.08,88.12,87.98,88.02,17888.0,85.9286,85.9676,85.831,85.8701,17888.0
2024-11-08 12:05:00,88.02,88.04,87.97,88.03,10841.0,85.8701,85.8896,85.8213,85.8798,10841.0
2024-11-08 12:10:00,88.04,88.09,88.03,88.09,11981.0,85.8896,85.9384,85.8798,85.9384,11981.0
2024-11-08 12:15:00,88.09,88.11,88.07,88.11,9767.0,85.9384,85.9579,85.9188,85.9579,9767.0
2024-11-08 12:20:00,88.1,88.13,88.07,88.09,12729.0,85.9481,85.9774,85.9188,85.9384,12729.0
2024-11-08 12:25:00,88.09,88.14,88.07,88.13,11306.0,85.9384,85.9871,85.9188,85.9774,11306.0
2024-11-08 12:30:00,88.12,88.28,88.11,88.28,9475.0,85.9676,86.1237,85.9579,86.1237,9475.0
2024-11-08 12:35:00,88.3,88.32,88.25,88.29,20467.0,86.1432,86.1627,86.0945,86.1335,20467.0
2024-11-08 12:40:00,88.28,88.34,88.23,88.33,16061.0,86.1237,86.1823,86.0749,86.1725,16061.0
2024-11-08 12:45:00,88.34,88.34,88.28,88.31,10018.0,86.1823,86.1823,86.1237,86.153,10018.0
2024-11-08 12:50:00,88.31,88.37,88.31,88.35,11890.0,86.153,86.2115,86.153,86.192,11890.0
2024-11-08 12:55:00,88.35,88.37,88.33,88.35,9499.0,86.192,86.2115,86.1725,86.192,9499.0
2024-11-08 13:00:00,88.35,88.43,88.34,88.43,11909.0,86.192,86.2701,86.1823,86.2701,11909.0
2024-11-08 13:05:00,88.42,88.43,88.28,88.29,10415.0,86.2603,86.2701,86.1237,86.1335,10415.0
2024-11-08 13:10:00,88.29,88.34,88.28,88.34,11267.0,86.1335,86.1823,86.1237,86.1823,11267.0
2024-11-08 13:15:00,88.34,88.45,88.33,88.45,6550.0,86.1823,86.2896,86.1725,86.2896,6550.0
2024-11-08 13:20:00,88.46,88.5,88.42,88.45,11922.0,86.2993,86.3383,86.2603,86.2896,11922.0
2024-11-08 13:25:00,88.45,88.49,88.43,88.45,13186.0,86.2896,86.3286,86.2701,86.2896,13186.0
2024-11-08 13:30:00,88.47,88.51,88.45,88.5,19255.0,86.3091,86.3481,86.2896,86.3383,19255.0
2024-11-08 13:35:00,88.48,88.49,88.42,88.44,11977.0,86.3188,86.3286,86.2603,86.2798,11977.0
2024-11-08 13:40:00,88.44,88.47,88.43,88.44,9923.0,86.2798,86.3091,86.2701,86.2798,9923.0
2024-11-08 13:45:00,88.43,88.48,88.42,88.44,12992.0,86.2701,86.3188,86.2603,86.2798,12992.0
2024-11-08 13:50:00,88.45,88.45,88.38,88.39,13551.0,86.2896,86.2896,86.2213,86.231,13551.0
2024-11-08 13:55:00,88.39,88.48,88.37,88.46,14302.0,86.231,86.3188,86.2115,86.2993,14302.0
2024-11-08 14:00:00,88.46,88.49,88.45,88.48,9035.0,86.2993,86.3286,86.2896,86.3188,9035.0
2024-11-08 14:05:00,88.48,88.55,88.47,88.55,13413.0,86.3188,86.3871,86.3091,86.3871,13413.0
2024-11-08 14:10:00,88.56,88.6,88.53,88.6,17363.0,86.3969,86.4359,86.3676,86.4359,17363.0
2024-11-08 14:15:00,88.61,88.65,88.55,88.57,26043.0,86.4457,86.4847,86.3871,86.4066,26043.0
2024-11-08 14:20:00,88.57,88.57,88.49,88.51,11259.0,86.4066,86.4066,86.3286,86.3481,11259.0
2024-11-08 14:25:00,88.51,88.57,88.49,88.57,16269.0,86.3481,86.4066,86.3286,86.4066,16269.0
2024-11-08 14:30:00,88.57,88.63,88.57,88.61,10320.0,86.4066,86.4652,86.4066,86.4457,10320.0
2024-11-08 14:35:00,88.6,88.68,88.6,88.66,22604.0,86.4359,86.514,86.4359,86.4944,22604.0
2024-11-08 14:40:00,88.66,88.74,88.66,88.73,8577.0,86.4944,86.5725,86.4944,86.5627,8577.0
2024-11-08 14:45:00,88.73,88.74,88.69,88.69,7500.0,86.5627,86.5725,86.5237,86.5237,7500.0
2024-11-08 14:50:00,88.69,88.72,88.66,88.72,10779.0,86.5237,86.553,86.4944,86.553,10779.0
2024-11-08 14:55:00,88.73,88.79,88.72,88.75,18293.0,86.5627,86.6213,86.553,86.5822,18293.0
2024-11-08 15:00:00,88.74,88.74,88.61,88.67,14729.0,86.5725,86.5725,86.4457,86.5042,14729.0
2024-11-08 15:05:00,88.67,88.75,88.67,88.71,20766.0,86.5042,86.5822,86.5042,86.5432,20766.0
2024-11-08 15:10:00,88.7,88.71,88.55,88.64,71271.0,86.5335,86.5432,86.3871,86.4749,71271.0
2024-11-08 15:15:00,88.63,88.79,88.63,88.72,42545.0,86.4652,86.6213,86.4652,86.553,42545.0
2024-11-08 15:20:00,88.72,88.74,88.67,88.67,31229.0,86.553,86.5725,86.5042,86.5042,31229.0
2024-11-08 15:25:00,88.68,88.72,88.64,88.67,24888.0,86.514,86.553,86.4749,86.5042,24888.0
2024-11-08 15:30:00,88.68,88.7,88.61,88.61,24401.0,86.514,86.5335,86.4457,86.4457,24401.0
2024-11-08 15:35:00,88.61,88.72,88.6,88.7,51190.0,86.4457,86.553,86.4359,86.5335,51190.0
2024-11-08 15:40:00,88.7,88.71,88.52,88.62,36143.0,86.5335,86.5432,86.3579,86.4554,36143.0
2024-11-08 15:45:00,88.63,88.67,88.57,88.59,54719.0,86.4652,86.5042,86.4066,86.4261,54719.0
2024-11-08 15:50:00,88.6,88.7,88.56,88.56,69557.0,86.4359,86.5335,86.3969,86.3969,69557.0
2024-11-08 15:55:00,88.57,88.68,88.56,88.64,282978.0,86.4066,86.514,86.3969,86.4749,282978.0
2024-11-11 09:30:00,88.14,88.65,88.14,88.26,53672.0,85.9871,86.4847,85.9871,86.1042,53672.0
2024-11-11 09:35:00,88.25,88.58,88.21,88.58,14999.0,86.0945,86.4164,86.0554,86.4164,14999.0
2024-11-11 09:40:00,88.6,88.72,88.55,88.68,30871.0,86.4359,86.553,86.3871,86.514,30871.0
2024-11-11 09:45:00,88.69,88.81,88.55,88.62,14027.0,86.5237,86.6408,86.3871,86.4554,14027.0
2024-11-11 09:50:00,88.64,88.7,88.59,88.7,10679.0,86.4749,86.5335,86.4261,86.5335,10679.0
2024-11-11 09:55:00,88.72,88.87,88.64,88.87,20118.0,86.553,86.6993,86.4749,86.6993,20118.0
2024-11-11 10:00:00,88.87,88.94,88.79,88.87,26530.0,86.6993,86.7676,86.6213,86.6993,26530.0
2024-11-11 10:05:00,88.85,88.86,88.68,88.69,10871.0,86.6798,86.6896,86.514,86.5237,10871.0
2024-11-11 10:10:00,88.68,88.77,88.58,88.74,27288.0,86.514,86.6018,86.4164,86.5725,27288.0
2024-11-11 10:15:00,88.75,88.8,88.65,88.69,12889.0,86.5822,86.631,86.4847,86.5237,12889.0
2024-11-11 10:20:00,88.71,88.81,88.71,88.8,21793.0,86.5432,86.6408,86.5432,86.631,21793.0
2024-11-11 10:25:00,88.81,88.81,88.66,88.69,12676.0,86.6408,86.6408,86.4944,86.5237,12676.0
2024-11-11 10:30:00,88.68,88.68,88.46,88.46,26157.0,86.514,86.514,86.2993,86.2993,26157.0
2024-11-11 10:35:00,88.48,88.6,88.47,88.56,16483.0,86.3188,86.4359,86.3091,86.3969,16483.0
2024-11-11 10:40:00,88.59,88.63,88.55,88.61,6704.0,86.4261,86.4652,86.3871,86.4457,6704.0
2024-11-11 10:45:00,88.62,88.81,88.61,88.76,10247.0,86.4554,86.6408,86.4457,86.592,10247.0
2024-11-11 10:50:00,88.74,88.77,88.69,88.77,11783.0,86.5725,86.6018,86.5237,86.6018,11783.0
2024-11-11 10:55:00,88.76,88.89,88.74,88.87,8017.0,86.592,86.7188,86.5725,86.6993,8017.0
2024-11-11 11:00:00,88.89,88.98,88.84,88.86,10996.0,86.7188,86.8066,86.67,86.6896,10996.0
2024-11-11 11:05:00,88.87,88.97,88.84,88.97,4977.0,86.6993,86.7969,86.67,86.7969,4977.0
2024-11-11 11:10:00,88.97,89.04,88.96,88.97,7200.0,86.7969,86.8652,86.7871,86.7969,7200.0
2024-11-11 11:15:00,88.96,89.02,88.96,88.98,5681.0,86.7871,86.8456,86.7871,86.8066,5681.0
2024-11-11 11:20:00,88.98,89.06,88.97,89.05,5094.0,86.8066,86.8847,86.7969,86.8749,5094.0
2024-11-11 11:25:00,89.05,89.12,89.05,89.08,16173.0,86.8749,86.9432,86.8749,86.9042,16173.0
2024-11-11 11:30:00,89.07,89.1,89.04,89.09,11230.0,86.8944,86.9237,86.8652,86.9139,11230.0
2024-11-11 11:35:00,89.09,89.13,89.03,89.06,16829.0,86.9139,86.953,86.8554,86.8847,16829.0
2024-11-11 11:40:00,89.07,89.12,89.02,89.02,6919.0,86.8944,86.9432,86.8456,86.8456,6919.0
2024-11-11 11:45:00,89.02,89.06,88.97,88.97,5431.0,86.8456,86.8847,86.7969,86.7969,5431.0
2024-11-11 11:50:00,88.95,89.01,88.91,89.0,11161.0,86.7774,86.8359,86.7383,86.8261,11161.0
2024-11-11 11:55:00,88.98,89.08,88.94,89.06,13226.0,86.8066,86.9042,86.7676,86.8847,13226.0
2024-11-11 12:00:00,89.06,89.08,89.02,89.06,5279.0,86.8847,86.9042,86.8456,86.8847,5279.0
2024-11-11 12:05:00,89.06,89.07,88.96,88.97,8041.0,86.8847,86.8944,86.7871,86.7969,8041.0
2024-11-11 12:10:00,88.95,89.0,88.88,88.96,17705.0,86.7774,86.8261,86.7091,86.7871,17705.0
2024-11-11 12:15:00,88.96,89.0,88.8,88.82,8758.0,86.7871,86.8261,86.631,86.6505,8758.0
2024-11-11 12:20:00,88.82,88.87,88.78,88.79,9082.0,86.6505,86.6993,86.6115,86.6213,9082.0
2024-11-11 12:25:00,88.78,88.86,88.78,88.82,8993.0,86.6115,86.6896,86.6115,86.6505,8993.0
2024-11-11 12:30:00,88.82,88.85,88.75,88.76,24224.0,86.6505,86.6798,86.5822,86.592,24224.0
2024-11-11 12:35:00,88.77,88.79,88.75,88.78,10142.0,86.6018,86.6213,86.5822,86.6115,10142.0
2024-11-11 12:40:00,88.75,88.78,88.71,88.71,12653.0,86.5822,86.6115,86.5432,86.5432,12653.0
2024-11-11 12:45:00,88.71,88.73,88.67,88.68,34526.0,86.5432,86.5627,86.5042,86.514,34526.0
2024-11-11 12:50:00,88.67,88.67,88.5,88.5,7851.0,86.5042,86.5042,86.3383,86.3383,7851.0
2024-11-11 12:55:00,88.46,88.54,88.45,88.53,8022.0,86.2993,86.3774,86.2896,86.3676,8022.0
2024-11-11 13:00:00,88.55,88.6,88.47,88.6,16789.0,86.3871,86.4359,86.3091,86.4359,16789.0
2024-11-11 13:05:00,88.56,88.64,88.52,88.64,9559.0,86.3969,86.4749,86.3579,86.4749,9559.0
2024-11-11 13:10:00,88.64,88.66,88.63,88.65,5424.0,86.4749,86.4944,86.4652,86.4847,5424.0
2024-11-11 13:15:00,88.65,88.65,88.59,88.61,6450.0,86.4847,86.4847,86.4261,86.4457,6450.0
2024-11-11 13:20:00,88.59,88.63,88.56,88.62,8895.0,86.4261,86.4652,86.3969,86.4554,8895.0
2024-11-11 13:25:00,88.63,88.65,88.6,88.61,6551.0,86.4652,86.4847,86.4359,86.4457,6551.0
2024-11-11 13:30:00,88.6,88.62,88.47,88.51,9601.0,86.4359,86.4554,86.3091,86.3481,9601.0
2024-11-11 13:35:00,88.49,88.61,88.48,88.59,7854.0,86.3286,86.4457,86.3188,86.4261,7854.0
2024-11-11 13:40:00,88.59,88.62,88.52,88.55,9728.0,86.4261,86.4554,86.3579,86.3871,9728.0
2024-11-11 13:45:00,88.54,88.55,88.46,88.48,8059.0,86.3774,86.3871,86.2993,86.3188,8059.0
2024-11-11 13:50:00,88.49,88.51,88.46,88.48,14504.0,86.3286,86.3481,86.2993,86.3188,14504.0
2024-11-11 13:55:00,88.48,88.49,88.4,88.43,11544.0,86.3188,86.3286,86.2408,86.2701,11544.0
2024-11-11 14:00:00,88.44,88.44,88.33,88.33,17813.0,86.2798,86.2798,86.1725,86.1725,17813.0
2024-11-11 14:05:00,88.34,88.39,88.33,88.34,9903.0,86.1823,86.231,86.1725,86.1823,9903.0
2024-11-11 14:10:00,88.35,88.35,88.26,88.29,15801.0,86.192,86.192,86.1042,86.1335,15801.0
2024-11-11 14:15:00,88.29,88.33,88.27,88.27,13726.0,86.1335,86.1725,86.114,86.114,13726.0
2024-11-11 14:20:00,88.3,88.43,88.3,88.43,11800.0,86.1432,86.2701,86.1432,86.2701,11800.0
2024-11-11 14:25:00,88.45,88.54,88.43,88.52,16768.0,86.2896,86.3774,86.2701,86.3579,16768.0
2024-11-11 14:30:00,88.53,88.62,88.5,88.56,18427.0,86.3676,86.4554,86.3383,86.3969,18427.0
2024-11-11 14:35:00,88.57,88.6,88.53,88.54,14628.0,86.4066,86.4359,86.3676,86.3774,14628.0
2024-11-11 14:40:00,88.53,88.57,88.53,88.56,4647.0,86.3676,86.4066,86.3676,86.3969,4647.0
2024-11-11 14:45:00,88.57,88.61,88.51,88.61,6405.0,86.4066,86.4457,86.3481,86.4457,6405.0
2024-11-11 14:50:00,88.61,88.65,88.58,88.62,10118.0,86.4457,86.4847,86.4164,86.4554,10118.0
2024-11-11 14:55:00,88.63,88.65,88.58,88.61,10836.0,86.4652,86.4847,86.4164,86.4457,10836.0
2024-11-11 15:00:00,88.62,88.62,88.55,88.55,12472.0,86.4554,86.4554,86.3871,86.3871,12472.0
2024-11-11 15:05:00,88.55,88.55,88.48,88.5,16508.0,86.3871,86.3871,86.3188,86.3383,16508.0
2024-11-11 15:10:00,88.51,88.51,88.37,88.38,11056.0,86.3481,86.3481,86.2115,86.2213,11056.0
2024-11-11 15:15:00,88.37,88.48,88.36,88.4,13458.0,86.2115,86.3188,86.2018,86.2408,13458.0
2024-11-11 15:20:00,88.4,88.45,88.4,88.41,8036.0,86.2408,86.2896,86.2408,86.2505,8036.0
2024-11-11 15:25:00,88.4,88.44,88.38,88.42,12532.0,86.2408,86.2798,86.2213,86.2603,12532.0
2024-11-11 15:30:00,88.41,88.47,88.39,88.42,18444.0,86.2505,86.3091,86.231,86.2603,18444.0
2024-11-11 15:35:00,88.41,88.41,88.28,88.31,18669.0,86.2505,86.2505,86.1237,86.153,18669.0
2024-11-11 15:40:00,88.32,88.37,88.29,88.3,20206.0,86.1627,86.2115,86.1335,86.1432,20206.0
2024-11-11 15:45:00,88.29,88.34,88.28,88.3,34001.0,86.1335,86.1823,86.1237,86.1432,34001.0
2024-11-11 15:50:00,88.29,88.34,88.23,88.33,43055.0,86.1335,86.1823,86.0749,86.1725,43055.0
2024-11-11 15:55:00,88.33,88.4,88.27,88.35,162378.0,86.1725,86.2408,86.114,86.192,162378.0
2024-11-12 09:30:00,88.4,88.63,88.17,88.35,32999.0,86.2408,86.4652,86.0164,86.192,32999.0
2024-11-12 09:35:00,88.23,88.4,88.0,88.02,24610.0,86.0749,86.2408,85.8506,85.8701,24610.0
2024-11-12 09:40:00,88.06,88.35,88.06,88.34,11140.0,85.9091,86.192,85.9091,86.1823,11140.0
2024-11-12 09:45:00,88.29,88.29,88.05,88.1,17376.0,86.1335,86.1335,85.8993,85.9481,17376.0
2024-11-12 09:50:00,88.07,88.11,88.01,88.08,14636.0,85.9188,85.9579,85.8603,85.9286,14636.0
2024-11-12 09:55:00,87.99,88.02,87.85,87.9,5427.0,85.8408,85.8701,85.7042,85.753,5427.0
2024-11-12 10:00:00,87.88,87.97,87.83,87.87,17145.0,85.7335,85.8213,85.6847,85.7237,17145.0
2024-11-12 10:05:00,87.88,87.88,87.65,87.83,25981.0,85.7335,85.7335,85.5091,85.6847,25981.0
2024-11-12 10:10:00,87.83,87.92,87.82,87.86,28440.0,85.6847,85.7725,85.675,85.714,28440.0
2024-11-12 10:15:00,87.85,87.85,87.72,87.78,9420.0,85.7042,85.7042,85.5774,85.6359,9420.0
2024-11-12 10:20:00,87.78,87.93,87.71,87.93,29047.0,85.6359,85.7823,85.5676,85.7823,29047.0
2024-11-12 10:25:00,87.89,88.02,87.87,88.02,29967.0,85.7432,85.8701,85.7237,85.8701,29967.0
2024-11-12 10:30:00,88.03,88.06,88.0,88.01,10310.0,85.8798,85.9091,85.8506,85.8603,10310.0
2024-11-12 10:35:00,88.03,88.24,88.02,88.17,26026.0,85.8798,86.0847,85.8701,86.0164,26026.0
2024-11-12 10:40:00,88.15,88.15,88.02,88.03,91159.0,85.9969,85.9969,85.8701,85.8798,91159.0
2024-11-12 10:45:00,88.01,88.04,87.98,88.01,20875.0,85.8603,85.8896,85.831,85.8603,20875.0
2024-11-12 10:50:00,88.01,88.09,87.97,88.04,41284.0,85.8603,85.9384,85.8213,85.8896,41284.0
2024-11-12 10:55:00,88.05,88.15,88.02,88.15,71041.0,85.8993,85.9969,85.8701,85.9969,71041.0
2024-11-12 11:00:00,88.18,88.18,88.07,88.07,9291.0,86.0262,86.0262,85.9188,85.9188,9291.0
2024-11-12 11:05:00,88.07,88.16,88.06,88.16,4965.0,85.9188,86.0067,85.9091,86.0067,4965.0
2024-11-12 11:10:00,88.18,88.32,88.16,88.28,9200.0,86.0262,86.1627,86.0067,86.1237,9200.0
2024-11-12 11:15:00,88.28,88.28,88.19,88.2,11336.0,86.1237,86.1237,86.0359,86.0457,11336.0
2024-11-12 11:20:00,88.19,88.23,88.17,88.21,9220.0,86.0359,86.0749,86.0164,86.0554,9220.0
2024-11-12 11:25:00,88.2,88.2,88.12,88.13,11821.0,86.0457,86.0457,85.9676,85.9774,11821.0
2024-11-12 11:30:00,88.13,88.13,88.01,88.02,13114.0,85.9774,85.9774,85.8603,85.8701,13114.0
2024-11-12 11:35:00,88.04,88.07,87.89,87.96,9728.0,85.8896,85.9188,85.7432,85.8115,9728.0
2024-11-12 11:40:00,87.96,87.97,87.94,87.96,21740.0,85.8115,85.8213,85.792,85.8115,21740.0
2024-11-12 11:45:00,87.98,87.99,87.94,87.95,15887.0,85.831,85.8408,85.792,85.8018,15887.0
2024-11-12 11:50:00,87.95,87.97,87.94,87.96,15853.0,85.8018,85.8213,85.792,85.8115,15853.0
2024-11-12 11:55:00,87.95,87.95,87.89,87.93,6101.0,85.8018,85.8018,85.7432,85.7823,6101.0
2024-11-12 12:00:00,87.93,87.94,87.9,87.9,10710.0,85.7823,85.792,85.753,85.753,10710.0
2024-11-12 12:05:00,87.9,87.95,87.85,87.93,23468.0,85.753,85.8018,85.7042,85.7823,23468.0
2024-11-12 12:10:00,87.91,87.93,87.89,87.9,9052.0,85.7628,85.7823,85.7432,85.753,9052.0
2024-11-12 12:15:00,87.9,87.9,87.83,87.85,8128.0,85.753,85.753,85.6847,85.7042,8128.0
2024-11-12 12:20:00,87.85,87.89,87.83,87.89,7105.0,85.7042,85.7432,85.6847,85.7432,7105.0
2024-11-12 12:25:00,87.9,87.91,87.85,87.87,10829.0,85.753,85.7628,85.7042,85.7237,10829.0
2024-11-12 12:30:00,87.85,87.99,87.84,87.96,17823.0,85.7042,85.8408,85.6945,85.8115,17823.0
2024-11-12 12:35:00,87.96,88.05,87.93,88.01,18191.0,85.8115,85.8993,85.7823,85.8603,18191.0
2024-11-12 12:40:00,88.02,88.04,87.91,87.95,6506.0,85.8701,85.8896,85.7628,85.8018,6506.0
2024-11-12 12:45:00,87.98,87.98,87.9,87.92,7585.0,85.831,85.831,85.753,85.7725,7585.0
2024-11-12 12:50:00,87.93,88.03,87.93,87.97,14408.0,85.7823,85.8798,85.7823,85.8213,14408.0
2024-11-12 12:55:00,87.97,87.97,87.88,87.9,51371.0,85.8213,85.8213,85.7335,85.753,51371.0
2024-11-12 13:00:00,87.9,87.97,87.88,87.88,12049.0,85.753,85.8213,85.7335,85.7335,12049.0
2024-11-12 13:05:00,87.87,87.9,87.85,87.86,14282.0,85.7237,85.753,85.7042,85.714,14282.0
2024-11-12 13:10:00,87.85,87.88,87.84,87.87,39738.0,85.7042,85.7335,85.6945,85.7237,39738.0
2024-11-12 13:15:00,87.86,87.87,87.77,87.77,45974.0,85.714,85.7237,85.6262,85.6262,45974.0
2024-11-12 13:20:00,87.76,87.85,87.76,87.85,7637.0,85.6164,85.7042,85.6164,85.7042,7637.0
2024-11-12 13:25:00,87.86,87.9,87.81,87.9,8140.0,85.714,85.753,85.6652,85.753,8140.0
2024-11-12 13:30:00,87.89,87.9,87.77,87.9,10439.0,85.7432,85.753,85.6262,85.753,10439.0
2024-11-12 13:35:00,87.9,88.02,87.9,88.02,9003.0,85.753,85.8701,85.753,85.8701,9003.0
2024-11-12 13:40:00,88.02,88.05,87.98,88.05,11358.0,85.8701,85.8993,85.831,85.8993,11358.0
2024-11-12 13:45:00,88.05,88.15,88.04,88.1,12541.0,85.8993,85.9969,85.8896,85.9481,12541.0
2024-11-12 13:50:00,88.1,88.11,88.06,88.08,7310.0,85.9481,85.9579,85.9091,85.9286,7310.0
2024-11-12 13:55:00,88.08,88.25,88.08,88.19,23050.0,85.9286,86.0945,85.9286,86.0359,23050.0
2024-11-12 14:00:00,88.19,88.26,88.19,88.22,10575.0,86.0359,86.1042,86.0359,86.0652,10575.0
2024-11-12 14:05:00,88.2,88.26,88.16,88.17,6370.0,86.0457,86.1042,86.0067,86.0164,6370.0
2024-11-12 14:10:00,88.17,88.21,88.17,88.19,8282.0,86.0164,86.0554,86.0164,86.0359,8282.0
2024-11-12 14:15:00,88.19,88.22,88.15,88.16,4817.0,86.0359,86.0652,85.9969,86.0067,4817.0
2024-11-12 14:20:00,88.15,88.15,88.08,88.1,5719.0,85.9969,85.9969,85.9286,85.9481,5719.0
2024-11-12 14:25:00,88.09,88.13,88.06,88.12,17266.0,85.9384,85.9774,85.9091,85.9676,17266.0
2024-11-12 14:30:00,88.13,88.14,88.09,88.1,9293.0,85.9774,85.9871,85.9384,85.9481,9293.0
2024-11-12 14:35:00,88.09,88.17,88.07,88.15,11160.0,85.9384,86.0164,85.9188,85.9969,11160.0
2024-11-12 14:40:00,88.16,88.21,88.15,88.21,8340.0,86.0067,86.0554,85.9969,86.0554,8340.0
2024-11-12 14:45:00,88.2,88.23,88.18,88.23,4420.0,86.0457,86.0749,86.0262,86.0749,4420.0
2024-11-12 14:50:00,88.22,88.22,88.15,88.18,8917.0,86.0652,86.0652,85.9969,86.0262,8917.0
2024-11-12 14:55:00,88.19,88.23,88.18,88.19,11479.0,86.0359,86.0749,86.0262,86.0359,11479.0
2024-11-12 15:00:00,88.19,88.19,88.07,88.08,11550.0,86.0359,86.0359,85.9188,85.9286,11550.0
2024-11-12 15:05:00,88.09,88.11,88.04,88.04,15273.0,85.9384,85.9579,85.8896,85.8896,15273.0
2024-11-12 15:10:00,88.03,88.06,87.94,87.97,9954.0,85.8798,85.9091,85.792,85.8213,9954.0
2024-11-12 15:15:00,87.97,87.97,87.87,87.94,13852.0,85.8213,85.8213,85.7237,85.792,13852.0
2024-11-12 15:20:00,87.95,87.95,87.89,87.95,16220.0,85.8018,85.8018,85.7432,85.8018,16220.0
2024-11-12 15:25:00,87.95,87.96,87.88,87.91,14846.0,85.8018,85.8115,85.7335,85.7628,14846.0
2024-11-12 15:30:00,87.9,87.94,87.88,87.9,20556.0,85.753,85.792,85.7335,85.753,20556.0
2024-11-12 15:35:00,87.9,88.06,87.86,88.02,30172.0,85.753,85.9091,85.714,85.8701,30172.0
2024-11-12 15:40:00,88.01,88.01,87.93,87.95,27541.0,85.8603,85.8603,85.7823,85.8018,27541.0
2024-11-12 15:45:00,87.95,87.98,87.91,87.92,29930.0,85.8018,85.831,85.7628,85.7725,29930.0
2024-11-12 15:50:00,87.93,87.93,87.73,87.78,79291.0,85.7823,85.7823,85.5872,85.6359,79291.0
2024-11-12 15:55:00,87.77,87.8,87.6,87.72,254528.0,85.6262,85.6554,85.4603,85.5774,254528.0
2024-11-13 09:30:00,88.23,88.23,87.9,87.95,36565.0,86.0749,86.0749,85.753,85.8018,36565.0
2024-11-13 09:35:00,87.95,88.05,87.86,88.0,12339.0,85.8018,85.8993,85.714,85.8506,12339.0
2024-11-13 09:40:00,88.0,88.0,87.63,87.67,14751.0,85.8506,85.8506,85.4896,85.5286,14751.0
2024-11-13 09:45:00,87.69,87.85,87.69,87.72,13009.0,85.5481,85.7042,85.5481,85.5774,13009.0
2024-11-13 09:50:00,87.75,87.8,87.46,87.55,9034.0,85.6067,85.6554,85.3237,85.4116,9034.0
2024-11-13 09:55:00,87.56,87.79,87.56,87.78,12560.0,85.4213,85.6457,85.4213,85.6359,12560.0
2024-11-13 10:00:00,87.77,87.78,87.6,87.71,21616.0,85.6262,85.6359,85.4603,85.5676,21616.0
2024-11-13 10:05:00,87.65,87.75,87.56,87.75,22252.0,85.5091,85.6067,85.4213,85.6067,22252.0
2024-11-13 10:10:00,87.76,87.81,87.73,87.77,14257.0,85.6164,85.6652,85.5872,85.6262,14257.0
2024-11-13 10:15:00,87.76,87.78,87.69,87.71,37807.0,85.6164,85.6359,85.5481,85.5676,37807.0
2024-11-13 10:20:00,87.72,87.81,87.7,87.77,30023.0,85.5774,85.6652,85.5579,85.6262,30023.0
2024-11-13 10:25:00,87.77,87.77,87.64,87.64,10455.0,85.6262,85.6262,85.4994,85.4994,10455.0
2024-11-13 10:30:00,87.62,87.68,87.59,87.63,14352.0,85.4798,85.5384,85.4506,85.4896,14352.0
2024-11-13 10:35:00,87.62,87.64,87.55,87.58,14107.0,85.4798,85.4994,85.4116,85.4408,14107.0
2024-11-13 10:40:00,87.58,87.63,87.58,87.63,14333.0,85.4408,85.4896,85.4408,85.4896,14333.0
2024-11-13 10:45:00,87.61,87.64,87.55,87.62,13130.0,85.4701,85.4994,85.4116,85.4798,13130.0
2024-11-13 10:50:00,87.64,87.64,87.52,87.57,10078.0,85.4994,85.4994,85.3823,85.4311,10078.0
2024-11-13 10:55:00,87.57,87.61,87.5,87.56,15252.0,85.4311,85.4701,85.3628,85.4213,15252.0
2024-11-13 11:00:00,87.56,87.56,87.43,87.44,14868.0,85.4213,85.4213,85.2945,85.3042,14868.0
2024-11-13 11:05:00,87.45,87.5,87.39,87.48,19727.0,85.314,85.3628,85.2555,85.3433,19727.0
2024-11-13 11:10:00,87.47,87.48,87.39,87.39,18405.0,85.3335,85.3433,85.2555,85.2555,18405.0
2024-11-13 11:15:00,87.38,87.39,87.26,87.27,8733.0,85.2457,85.2555,85.1286,85.1384,8733.0
2024-11-13 11:20:00,87.25,87.36,87.23,87.27,27926.0,85.1189,85.2262,85.0994,85.1384,27926.0
2024-11-13 11:25:00,87.27,87.28,87.23,87.25,13900.0,85.1384,85.1481,85.0994,85.1189,13900.0
2024-11-13 11:30:00,87.24,87.27,87.14,87.21,12580.0,85.1091,85.1384,85.0116,85.0799,12580.0
2024-11-13 11:35:00,87.21,87.27,87.19,87.24,12194.0,85.0799,85.1384,85.0603,85.1091,12194.0
2024-11-13 11:40:00,87.26,87.41,87.26,87.4,11339.0,85.1286,85.275,85.1286,85.2652,11339.0
2024-11-13 11:45:00,87.39,87.45,87.38,87.42,9678.0,85.2555,85.314,85.2457,85.2847,9678.0
2024-11-13 11:50:00,87.43,87.44,87.38,87.4,6946.0,85.2945,85.3042,85.2457,85.2652,6946.0
2024-11-13 11:55:00,87.36,87.38,87.31,87.36,7281.0,85.2262,85.2457,85.1774,85.2262,7281.0
2024-11-13 12:00:00,87.36,87.4,87.28,87.31,12829.0,85.2262,85.2652,85.1481,85.1774,12829.0
2024-11-13 12:05:00,87.31,87.31,87.23,87.24,9977.0,85.1774,85.1774,85.0994,85.1091,9977.0
2024-11-13 12:10:00,87.24,87.31,87.22,87.23,18190.0,85.1091,85.1774,85.0896,85.0994,18190.0
2024-11-13 12:15:00,87.23,87.24,87.13,87.16,8914.0,85.0994,85.1091,85.0018,85.0311,8914.0
2024-11-13 12:20:00,87.16,87.16,87.05,87.06,7851.0,85.0311,85.0311,84.9238,84.9335,7851.0
2024-11-13 12:25:00,87.04,87.09,87.04,87.07,42047.0,84.914,84.9628,84.914,84.9433,42047.0
2024-11-13 12:30:00,87.06,87.1,87.03,87.06,14919.0,84.9335,84.9725,84.9043,84.9335,14919.0
2024-11-13 12:35:00,87.06,87.13,87.05,87.09,14453.0,84.9335,85.0018,84.9238,84.9628,14453.0
2024-11-13 12:40:00,87.11,87.14,87.09,87.09,16228.0,84.9823,85.0116,84.9628,84.9628,16228.0
2024-11-13 12:45:00,87.1,87.13,87.03,87.03,20712.0,84.9725,85.0018,84.9043,84.9043,20712.0
2024-11-13 12:50:00,87.03,87.12,87.02,87.08,60317.0,84.9043,84.9921,84.8945,84.953,60317.0
2024-11-13 12:55:00,87.07,87.13,87.07,87.1,19587.0,84.9433,85.0018,84.9433,84.9725,19587.0
2024-11-13 13:00:00,87.09,87.19,87.07,87.18,7255.0,84.9628,85.0603,84.9433,85.0506,7255.0
2024-11-13 13:05:00,87.18,87.18,87.09,87.09,8028.0,85.0506,85.0506,84.9628,84.9628,8028.0
2024-11-13 13:10:00,87.07,87.13,87.04,87.13,22990.0,84.9433,85.0018,84.914,85.0018,22990.0
2024-11-13 13:15:00,87.14,87.16,87.09,87.14,9638.0,85.0116,85.0311,84.9628,85.0116,9638.0
2024-11-13 13:20:00,87.13,87.18,87.07,87.07,5069.0,85.0018,85.0506,84.9433,84.9433,5069.0
2024-11-13 13:25:00,87.09,87.1,87.02,87.03,25401.0,84.9628,84.9725,84.8945,84.9043,25401.0
2024-11-13 13:30:00,87.03,87.08,87.01,87.04,14523.0,84.9043,84.953,84.8847,84.914,14523.0
2024-11-13 13:35:00,87.05,87.05,86.93,87.01,33609.0,84.9238,84.9238,84.8067,84.8847,33609.0
2024-11-13 13:40:00,87.01,87.03,86.98,87.0,12569.0,84.8847,84.9043,84.8555,84.875,12569.0
2024-11-13 13:45:00,87.01,87.01,86.89,86.9,16359.0,84.8847,84.8847,84.7677,84.7774,16359.0
2024-11-13 13:50:00,86.9,86.92,86.83,86.84,25735.0,84.7774,84.7969,84.7091,84.7189,25735.0
2024-11-13 13:55:00,86.82,86.87,86.78,86.82,10635.0,84.6994,84.7482,84.6604,84.6994,10635.0
2024-11-13 14:00:00,86.81,86.95,86.8,86.93,45554.0,84.6896,84.8262,84.6799,84.8067,45554.0
2024-11-13 14:05:00,86.94,87.06,86.94,87.05,10857.0,84.8165,84.9335,84.8165,84.9238,10857.0
2024-11-13 14:10:00,87.04,87.11,87.02,87.1,8468.0,84.914,84.9823,84.8945,84.9725,8468.0
2024-11-13 14:15:00,87.09,87.09,87.01,87.03,16074.0,84.9628,84.9628,84.8847,84.9043,16074.0
2024-11-13 14:20:00,87.02,87.04,86.98,86.98,8461.0,84.8945,84.914,84.8555,84.8555,8461.0
2024-11-13 14:25:00,86.99,87.04,86.97,87.03,12979.0,84.8652,84.914,84.8457,84.9043,12979.0
2024-11-13 14:30:00,87.03,87.06,86.99,87.03,19114.0,84.9043,84.9335,84.8652,84.9043,19114.0
2024-11-13 14:35:00,87.02,87.07,87.01,87.03,8675.0,84.8945,84.9433,84.8847,84.9043,8675.0
2024-11-13 14:40:00,87.03,87.1,87.02,87.07,22404.0,84.9043,84.9725,84.8945,84.9433,22404.0
2024-11-13 14:45:00,87.08,87.11,87.04,87.05,15692.0,84.953,84.9823,84.914,84.9238,15692.0
2024-11-13 14:50:00,87.05,87.06,86.94,86.97,27157.0,84.9238,84.9335,84.8165,84.8457,27157.0
2024-11-13 14:55:00,86.98,87.08,86.97,87.06,37832.0,84.8555,84.953,84.8457,84.9335,37832.0
2024-11-13 15:00:00,87.05,87.16,87.04,87.12,28581.0,84.9238,85.0311,84.914,84.9921,28581.0
2024-11-13 15:05:00,87.12,87.2,87.09,87.2,17291.0,84.9921,85.0701,84.9628,85.0701,17291.0
2024-11-13 15:10:00,87.2,87.34,87.19,87.34,12082.0,85.0701,85.2067,85.0603,85.2067,12082.0
2024-11-13 15:15:00,87.34,87.37,87.25,87.25,15060.0,85.2067,85.2359,85.1189,85.1189,15060.0
2024-11-13 15:20:00,87.26,87.35,87.23,87.34,18849.0,85.1286,85.2164,85.0994,85.2067,18849.0
2024-11-13 15:25:00,87.34,87.44,87.3,87.39,28505.0,85.2067,85.3042,85.1677,85.2555,28505.0
2024-11-13 15:30:00,87.38,87.52,87.36,87.48,35804.0,85.2457,85.3823,85.2262,85.3433,35804.0
2024-11-13 15:35:00,87.48,87.57,87.48,87.53,23415.0,85.3433,85.4311,85.3433,85.392,23415.0
2024-11-13 15:40:00,87.52,87.61,87.52,87.59,20557.0,85.3823,85.4701,85.3823,85.4506,20557.0
2024-11-13 15:45:00,87.6,87.61,87.53,87.53,37194.0,85.4603,85.4701,85.392,85.392,37194.0
2024-11-13 15:50:00,87.53,87.56,87.46,87.46,74561.0,85.392,85.4213,85.3237,85.3237,74561.0
2024-11-13 15:55:00,87.45,87.58,87.37,87.51,292578.0,85.314,85.4408,85.2359,85.3725,292578.0
2024-11-14 09:30:00,87.49,87.5,87.17,87.35,52090.0,85.353,85.3628,85.0408,85.2164,52090.0
2024-11-14 09:35:00,87.17,87.31,87.04,87.13,11648.0,85.0408,85.1774,84.914,85.0018,11648.0
2024-11-14 09:40:00,87.1,87.32,87.01,87.31,20155.0,84.9725,85.1872,84.8847,85.1774,20155.0
2024-11-14 09:45:00,87.3,87.32,87.19,87.3,17308.0,85.1677,85.1872,85.0603,85.1677,17308.0
2024-11-14 09:50:00,87.24,87.38,87.21,87.34,6611.0,85.1091,85.2457,85.0799,85.2067,6611.0
2024-11-14 09:55:00,87.34,87.4,87.27,87.39,11730.0,85.2067,85.2652,85.1384,85.2555,11730.0
2024-11-14 10:00:00,87.34,87.37,87.18,87.2,7926.0,85.2067,85.2359,85.0506,85.0701,7926.0
2024-11-14 10:05:00,87.16,87.36,87.09,87.09,24872.0,85.0311,85.2262,84.9628,84.9628,24872.0
2024-11-14 10:10:00,87.11,87.22,87.08,87.17,31192.0,84.9823,85.0896,84.953,85.0408,31192.0
2024-11-14 10:15:00,87.18,87.27,87.15,87.23,11487.0,85.0506,85.1384,85.0213,85.0994,11487.0
2024-11-14 10:20:00,87.22,87.33,87.17,87.33,11228.0,85.0896,85.1969,85.0408,85.1969,11228.0
2024-11-14 10:25:00,87.31,87.43,87.24,87.4,15316.0,85.1774,85.2945,85.1091,85.2652,15316.0
2024-11-14 10:30:00,87.4,87.46,87.32,87.34,13470.0,85.2652,85.3237,85.1872,85.2067,13470.0
2024-11-14 10:35:00,87.36,87.37,87.3,87.32,5524.0,85.2262,85.2359,85.1677,85.1872,5524.0
2024-11-14 10:40:00,87.3,87.34,87.24,87.24,11294.0,85.1677,85.2067,85.1091,85.1091,11294.0
2024-11-14 10:45:00,87.24,87.32,87.24,87.28,8540.0,85.1091,85.1872,85.1091,85.1481,8540.0
2024-11-14 10:50:00,87.27,87.27,87.16,87.25,5644.0,85.1384,85.1384,85.0311,85.1189,5644.0
2024-11-14 10:55:00,87.25,87.37,87.24,87.35,10979.0,85.1189,85.2359,85.1091,85.2164,10979.0
2024-11-14 11:00:00,87.34,87.35,87.28,87.34,26992.0,85.2067,85.2164,85.1481,85.2067,26992.0
2024-11-14 11:05:00,87.32,87.35,87.3,87.34,5424.0,85.1872,85.2164,85.1677,85.2067,5424.0
2024-11-14 11:10:00,87.34,87.37,87.31,87.33,8930.0,85.2067,85.2359,85.1774,85.1969,8930.0
2024-11-14 11:15:00,87.33,87.37,87.29,87.33,8966.0,85.1969,85.2359,85.1579,85.1969,8966.0
2024-11-14 11:20:00,87.33,87.38,87.25,87.38,25084.0,85.1969,85.2457,85.1189,85.2457,25084.0
2024-11-14 11:25:00,87.37,87.4,87.35,87.39,9517.0,85.2359,85.2652,85.2164,85.2555,9517.0
2024-11-14 11:30:00,87.38,87.38,87.29,87.3,5891.0,85.2457,85.2457,85.1579,85.1677,5891.0
2024-11-14 11:35:00,87.3,87.3,87.26,87.27,6993.0,85.1677,85.1677,85.1286,85.1384,6993.0
2024-11-14 11:40:00,87.26,87.26,87.21,87.21,6149.0,85.1286,85.1286,85.0799,85.0799,6149.0
2024-11-14 11:45:00,87.19,87.22,87.14,87.19,8006.0,85.0603,85.0896,85.0116,85.0603,8006.0
2024-11-14 11:50:00,87.2,87.2,87.1,87.11,10916.0,85.0701,85.0701,84.9725,84.9823,10916.0
2024-11-14 11:55:00,87.1,87.1,87.03,87.03,13979.0,84.9725,84.9725,84.9043,84.9043,13979.0
2024-11-14 12:00:00,87.03,87.11,87.02,87.08,10862.0,84.9043,84.9823,84.8945,84.953,10862.0
2024-11-14 12:05:00,87.09,87.09,87.01,87.01,15039.0,84.9628,84.9628,84.8847,84.8847,15039.0
2024-11-14 12:10:00,87.02,87.09,87.01,87.08,13414.0,84.8945,84.9628,84.8847,84.953,13414.0
2024-11-14 12:15:00,87.08,87.08,87.01,87.02,18143.0,84.953,84.953,84.8847,84.8945,18143.0
2024-11-14 12:20:00,87.01,87.02,86.95,86.97,11625.0,84.8847,84.8945,84.8262,84.8457,11625.0
2024-11-14 12:25:00,86.97,87.04,86.97,86.98,14415.0,84.8457,84.914,84.8457,84.8555,14415.0
2024-11-14 12:30:00,86.99,87.02,86.98,87.0,9452.0,84.8652,84.8945,84.8555,84.875,9452.0
2024-11-14 12:35:00,87.01,87.07,87.01,87.04,17998.0,84.8847,84.9433,84.8847,84.914,17998.0
2024-11-14 12:40:00,87.05,87.17,87.05,87.15,9903.0,84.9238,85.0408,84.9238,85.0213,9903.0
2024-11-14 12:45:00,87.15,87.2,87.09,87.18,17878.0,85.0213,85.0701,84.9628,85.0506,17878.0
2024-11-14 12:50:00,87.19,87.25,87.18,87.2,9411.0,85.0603,85.1189,85.0506,85.0701,9411.0
2024-11-14 12:55:00,87.2,87.23,87.18,87.19,13051.0,85.0701,85.0994,85.0506,85.0603,13051.0
2024-11-14 13:00:00,87.19,87.26,87.19,87.25,9576.0,85.0603,85.1286,85.0603,85.1189,9576.0
2024-11-14 13:05:00,87.25,87.29,87.25,87.27,7583.0,85.1189,85.1579,85.1189,85.1384,7583.0
2024-11-14 13:10:00,87.26,87.39,87.26,87.38,12325.0,85.1286,85.2555,85.1286,85.2457,12325.0
2024-11-14 13:15:00,87.38,87.41,87.37,87.38,14144.0,85.2457,85.275,85.2359,85.2457,14144.0
2024-11-14 13:20:00,87.37,87.38,87.33,87.34,11155.0,85.2359,85.2457,85.1969,85.2067,11155.0
2024-11-14 13:25:00,87.34,87.4,87.34,87.37,12999.0,85.2067,85.2652,85.2067,85.2359,12999.0
2024-11-14 13:30:00,87.37,87.39,87.35,87.37,12978.0,85.2359,85.2555,85.2164,85.2359,12978.0
2024-11-14 13:35:00,87.36,87.38,87.35,87.36,9273.0,85.2262,85.2457,85.2164,85.2262,9273.0
2024-11-14 13:40:00,87.36,87.38,87.33,87.38,7000.0,85.2262,85.2457,85.1969,85.2457,7000.0
2024-11-14 13:45:00,87.38,87.38,87.28,87.29,12076.0,85.2457,85.2457,85.1481,85.1579,12076.0
2024-11-14 13:50:00,87.3,87.35,87.28,87.31,13446.0,85.1677,85.2164,85.1481,85.1774,13446.0
2024-11-14 13:55:00,87.32,87.33,87.21,87.22,10860.0,85.1872,85.1969,85.0799,85.0896,10860.0
2024-11-14 14:00:00,87.22,87.37,87.21,87.36,7436.0,85.0896,85.2359,85.0799,85.2262,7436.0
2024-11-14 14:05:00,87.35,87.4,87.35,87.38,13509.0,85.2164,85.2652,85.2164,85.2457,13509.0
2024-11-14 14:10:00,87.38,87.42,87.38,87.39,9171.0,85.2457,85.2847,85.2457,85.2555,9171.0
2024-11-14 14:15:00,87.39,87.39,87.34,87.36,10315.0,85.2555,85.2555,85.2067,85.2262,10315.0
2024-11-14 14:20:00,87.35,87.37,87.32,87.34,12363.0,85.2164,85.2359,85.1872,85.2067,12363.0
2024-11-14 14:25:00,87.36,87.37,87.31,87.36,11247.0,85.2262,85.2359,85.1774,85.2262,11247.0
2024-11-14 14:30:00,87.35,87.38,87.32,87.33,4369.0,85.2164,85.2457,85.1872,85.1969,4369.0
2024-11-14 14:35:00,87.33,87.35,87.31,87.34,7854.0,85.1969,85.2164,85.1774,85.2067,7854.0
2024-11-14 14:40:00,87.34,87.35,87.27,87.29,10701.0,85.2067,85.2164,85.1384,85.1579,10701.0
2024-11-14 14:45:00,87.29,87.29,87.23,87.29,13875.0,85.1579,85.1579,85.0994,85.1579,13875.0
2024-11-14 14:50:00,87.29,87.31,87.28,87.29,13979.0,85.1579,85.1774,85.1481,85.1579,13979.0
2024-11-14 14:55:00,87.3,87.37,87.28,87.31,52488.0,85.1677,85.2359,85.1481,85.1774,52488.0
2024-11-14 15:00:00,87.31,87.32,87.21,87.25,57685.0,85.1774,85.1872,85.0799,85.1189,57685.0
2024-11-14 15:05:00,87.25,87.25,87.14,87.17,51002.0,85.1189,85.1189,85.0116,85.0408,51002.0
2024-11-14 15:10:00,87.17,87.32,87.17,87.3,12078.0,85.0408,85.1872,85.0408,85.1677,12078.0
2024-11-14 15:15:00,87.3,87.36,87.28,87.35,16731.0,85.1677,85.2262,85.1481,85.2164,16731.0
2024-11-14 15:20:00,87.34,87.34,87.23,87.26,24199.0,85.2067,85.2067,85.0994,85.1286,24199.0
2024-11-14 15:25:00,87.27,87.29,87.16,87.17,27307.0,85.1384,85.1579,85.0311,85.0408,27307.0
2024-11-14 15:30:00,87.17,87.18,87.05,87.07,33904.0,85.0408,85.0506,84.9238,84.9433,33904.0
2024-11-14 15:35:00,87.08,87.09,86.95,86.99,31417.0,84.953,84.9628,84.8262,84.8652,31417.0
2024-11-14 15:40:00,86.98,86.98,86.86,86.88,41120.0,84.8555,84.8555,84.7384,84.7579,41120.0
2024-11-14 15:45:00,86.88,86.95,86.83,86.9,49953.0,84.7579,84.8262,84.7091,84.7774,49953.0
2024-11-14 15:50:00,86.89,86.9,86.73,86.77,94657.0,84.7677,84.7774,84.6116,84.6506,94657.0
2024-11-14 15:55:00,86.77,86.79,86.61,86.77,281383.0,84.6506,84.6701,84.4945,84.6506,281383.0
2024-11-15 09:30:00,86.67,87.17,86.67,87.07,266763.0,84.553,85.0408,84.553,84.9433,266763.0
2024-11-15 09:35:00,87.03,87.21,86.96,87.16,22164.0,84.9043,85.0799,84.836,85.0311,22164.0
2024-11-15 09:40:00,87.12,87.4,87.1,87.38,12026.0,84.9921,85.2652,84.9725,85.2457,12026.0
2024-11-15 09:45:00,87.33,87.37,86.99,87.04,10303.0,85.1969,85.2359,84.8652,84.914,10303.0
2024-11-15 09:50:00,87.02,87.07,86.92,86.98,8596.0,84.8945,84.9433,84.7969,84.8555,8596.0
2024-11-15 09:55:00,86.98,87.11,86.92,87.03,20395.0,84.8555,84.9823,84.7969,84.9043,20395.0
2024-11-15 10:00:00,86.91,87.01,86.85,86.9,28096.0,84.7872,84.8847,84.7286,84.7774,28096.0
2024-11-15 10:05:00,86.9,86.91,86.8,86.87,94338.0,84.7774,84.7872,84.6799,84.7482,94338.0
2024-11-15 10:10:00,86.85,87.02,86.81,86.99,30180.0,84.7286,84.8945,84.6896,84.8652,30180.0
2024-11-15 10:15:00,86.98,87.14,86.96,87.1,25520.0,84.8555,85.0116,84.836,84.9725,25520.0
2024-11-15 10:20:00,87.09,87.18,87.08,87.1,19183.0,84.9628,85.0506,84.953,84.9725,19183.0
2024-11-15 10:25:00,87.11,87.11,86.9,87.07,89721.0,84.9823,84.9823,84.7774,84.9433,89721.0
2024-11-15 10:30:00,87.06,87.14,87.01,87.09,15065.0,84.9335,85.0116,84.8847,84.9628,15065.0
2024-11-15 10:35:00,87.09,87.23,87.09,87.18,23409.0,84.9628,85.0994,84.9628,85.0506,23409.0
2024-11-15 10:40:00,87.2,87.28,87.1,87.22,21361.0,85.0701,85.1481,84.9725,85.0896,21361.0
2024-11-15 10:45:00,87.23,87.4,87.22,87.36,26116.0,85.0994,85.2652,85.0896,85.2262,26116.0
2024-11-15 10:50:00,87.36,87.46,87.29,87.32,21469.0,85.2262,85.3237,85.1579,85.1872,21469.0
2024-11-15 10:55:00,87.34,87.36,87.24,87.31,10264.0,85.2067,85.2262,85.1091,85.1774,10264.0
2024-11-15 11:00:00,87.3,87.46,87.3,87.45,13404.0,85.1677,85.3237,85.1677,85.314,13404.0
2024-11-15 11:05:00,87.45,87.67,87.45,87.63,18314.0,85.314,85.5286,85.314,85.4896,18314.0
2024-11-15 11:10:00,87.63,87.76,87.63,87.73,141801.0,85.4896,85.6164,85.4896,85.5872,141801.0
2024-11-15 11:15:00,87.69,87.75,87.66,87.67,39947.0,85.5481,85.6067,85.5189,85.5286,39947.0
2024-11-15 11:20:00,87.66,87.67,87.49,87.51,10819.0,85.5189,85.5286,85.353,85.3725,10819.0
2024-11-15 11:25:00,87.49,87.58,87.49,87.55,7597.0,85.353,85.4408,85.353,85.4116,7597.0
2024-11-15 11:30:00,87.54,87.64,87.51,87.58,8615.0,85.4018,85.4994,85.3725,85.4408,8615.0
2024-11-15 11:35:00,87.58,87.58,87.43,87.54,44534.0,85.4408,85.4408,85.2945,85.4018,44534.0
2024-11-15 11:40:00,87.51,87.6,87.51,87.6,7636.0,85.3725,85.4603,85.3725,85.4603,7636.0
2024-11-15 11:45:00,87.6,87.75,87.6,87.66,15141.0,85.4603,85.6067,85.4603,85.5189,15141.0
2024-11-15 11:50:00,87.68,87.75,87.65,87.71,9214.0,85.5384,85.6067,85.5091,85.5676,9214.0
2024-11-15 11:55:00,87.71,87.84,87.68,87.81,48989.0,85.5676,85.6945,85.5384,85.6652,48989.0
2024-11-15 12:00:00,87.8,87.85,87.78,87.85,8743.0,85.6554,85.7042,85.6359,85.7042,8743.0
2024-11-15 12:05:00,87.85,87.91,87.66,87.67,21053.0,85.7042,85.7628,85.5189,85.5286,21053.0
2024-11-15 12:10:00,87.66,87.75,87.61,87.75,12957.0,85.5189,85.6067,85.4701,85.6067,12957.0
2024-11-15 12:15:00,87.72,87.73,87.67,87.71,7843.0,85.5774,85.5872,85.5286,85.5676,7843.0
2024-11-15 12:20:00,87.72,87.73,87.59,87.61,12318.0,85.5774,85.5872,85.4506,85.4701,12318.0
2024-11-15 12:25:00,87.58,87.64,87.54,87.58,10313.0,85.4408,85.4994,85.4018,85.4408,10313.0
2024-11-15 12:30:00,87.57,87.59,87.49,87.53,16196.0,85.4311,85.4506,85.353,85.392,16196.0
2024-11-15 12:35:00,87.54,87.6,87.47,87.49,9212.0,85.4018,85.4603,85.3335,85.353,9212.0
2024-11-15 12:40:00,87.51,87.53,87.44,87.44,14767.0,85.3725,85.392,85.3042,85.3042,14767.0
2024-11-15 12:45:00,87.43,87.45,87.32,87.4,17346.0,85.2945,85.314,85.1872,85.2652,17346.0
2024-11-15 12:50:00,87.4,87.44,87.33,87.38,18968.0,85.2652,85.3042,85.1969,85.2457,18968.0
2024-11-15 12:55:00,87.38,87.43,87.35,87.39,21488.0,85.2457,85.2945,85.2164,85.2555,21488.0
2024-11-15 13:00:00,87.4,87.44,87.32,87.36,14077.0,85.2652,85.3042,85.1872,85.2262,14077.0
2024-11-15 13:05:00,87.34,87.38,87.27,87.38,17634.0,85.2067,85.2457,85.1384,85.2457,17634.0
2024-11-15 13:10:00,87.36,87.4,87.3,87.33,12111.0,85.2262,85.2652,85.1677,85.1969,12111.0
2024-11-15 13:15:00,87.37,87.55,87.35,87.52,47986.0,85.2359,85.4116,85.2164,85.3823,47986.0
2024-11-15 13:20:00,87.52,87.61,87.52,87.57,14810.0,85.3823,85.4701,85.3823,85.4311,14810.0
2024-11-15 13:25:00,87.58,87.63,87.45,87.48,15040.0,85.4408,85.4896,85.314,85.3433,15040.0
2024-11-15 13:30:00,87.46,87.52,87.44,87.52,11378.0,85.3237,85.3823,85.3042,85.3823,11378.0
2024-11-15 13:35:00,87.54,87.55,87.44,87.46,7430.0,85.4018,85.4116,85.3042,85.3237,7430.0
2024-11-15 13:40:00,87.45,87.49,87.41,87.43,15225.0,85.314,85.353,85.275,85.2945,15225.0
2024-11-15 13:45:00,87.45,87.47,87.36,87.47,17861.0,85.314,85.3335,85.2262,85.3335,17861.0
2024-11-15 13:50:00,87.46,87.53,87.38,87.41,23815.0,85.3237,85.392,85.2457,85.275,23815.0
2024-11-15 13:55:00,87.43,87.5,87.38,87.5,13174.0,85.2945,85.3628,85.2457,85.3628,13174.0
2024-11-15 14:00:00,87.5,87.5,87.36,87.39,25972.0,85.3628,85.3628,85.2262,85.2555,25972.0
2024-11-15 14:05:00,87.4,87.54,87.37,87.53,11933.0,85.2652,85.4018,85.2359,85.392,11933.0
2024-11-15 14:10:00,87.57,87.65,87.55,87.58,24020.0,85.4311,85.5091,85.4116,85.4408,24020.0
2024-11-15 14:15:00,87.59,87.6,87.47,87.5,27054.0,85.4506,85.4603,85.3335,85.3628,27054.0
2024-11-15 14:20:00,87.51,87.53,87.43,87.43,15754.0,85.3725,85.392,85.2945,85.2945,15754.0
2024-11-15 14:25:00,87.43,87.44,87.4,87.42,12911.0,85.2945,85.3042,85.2652,85.2847,12911.0
2024-11-15 14:30:00,87.43,87.56,87.42,87.5,22622.0,85.2945,85.4213,85.2847,85.3628,22622.0
2024-11-15 14:35:00,87.51,87.62,87.51,87.62,3717.0,85.3725,85.4798,85.3725,85.4798,3717.0
2024-11-15 14:40:00,87.64,87.65,87.59,87.63,21722.0,85.4994,85.5091,85.4506,85.4896,21722.0
2024-11-15 14:45:00,87.62,87.73,87.6,87.61,10919.0,85.4798,85.5872,85.4603,85.4701,10919.0
2024-11-15 14:50:00,87.61,87.8,87.59,87.74,37936.0,85.4701,85.6554,85.4506,85.5969,37936.0
2024-11-15 14:55:00,87.76,87.81,87.74,87.77,11727.0,85.6164,85.6652,85.5969,85.6262,11727.0
2024-11-15 15:00:00,87.75,87.76,87.64,87.66,9261.0,85.6067,85.6164,85.4994,85.5189,9261.0
2024-11-15 15:05:00,87.66,87.78,87.66,87.78,19357.0,85.5189,85.6359,85.5189,85.6359,19357.0
2024-11-15 15:10:00,87.77,87.77,87.69,87.71,16879.0,85.6262,85.6262,85.5481,85.5676,16879.0
2024-11-15 15:15:00,87.7,87.72,87.64,87.71,28205.0,85.5579,85.5774,85.4994,85.5676,28205.0
2024-11-15 15:20:00,87.71,87.74,87.67,87.68,10078.0,85.5676,85.5969,85.5286,85.5384,10078.0
2024-11-15 15:25:00,87.67,87.67,87.54,87.55,16744.0,85.5286,85.5286,85.4018,85.4116,16744.0
2024-11-15 15:30:00,87.56,87.72,87.55,87.71,18209.0,85.4213,85.5774,85.4116,85.5676,18209.0
2024-11-15 15:35:00,87.72,87.77,87.69,87.75,22822.0,85.5774,85.6262,85.5481,85.6067,22822.0
2024-11-15 15:40:00,87.77,87.82,87.74,87.76,32558.0,85.6262,85.675,85.5969,85.6164,32558.0
2024-11-15 15:45:00,87.76,87.79,87.7,87.7,57691.0,85.6164,85.6457,85.5579,85.5579,57691.0
2024-11-15 15:50:00,87.7,87.89,87.7,87.87,109410.0,85.5579,85.7432,85.5579,85.7237,109410.0
2024-11-15 15:55:00,87.87,88.0,87.8,87.92,339660.0,85.7237,85.8506,85.6554,85.7725,339660.0
2024-11-18 09:30:00,87.0,87.16,86.84,87.14,62662.0,85.5691,85.7265,85.4117,85.7068,62662.0
2024-11-18 09:35:00,87.07,87.36,87.03,87.3,27127.0,85.6379,85.9232,85.5986,85.8642,27127.0
2024-11-18 09:40:00,87.3,87.61,87.24,87.6,33046.0,85.8642,86.1691,85.8052,86.1592,33046.0
2024-11-18 09:45:00,87.64,87.75,87.48,87.67,48454.0,86.1986,86.3068,86.0412,86.2281,48454.0
2024-11-18 09:50:00,87.67,87.73,87.51,87.68,116726.0,86.2281,86.2871,86.0707,86.2379,116726.0
2024-11-18 09:55:00,87.68,87.78,87.68,87.76,40427.0,86.2379,86.3363,86.2379,86.3166,40427.0
2024-11-18 10:00:00,87.77,87.9,87.65,87.88,92034.0,86.3264,86.4543,86.2084,86.4346,92034.0
2024-11-18 10:05:00,87.87,87.94,87.82,87.89,54781.0,86.4248,86.4936,86.3756,86.4445,54781.0
2024-11-18 10:10:00,87.89,88.04,87.84,88.03,55781.0,86.4445,86.592,86.3953,86.5822,55781.0
2024-11-18 10:15:00,88.03,88.04,87.81,87.84,110890.0,86.5822,86.592,86.3658,86.3953,110890.0
2024-11-18 10:20:00,87.81,87.84,87.7,87.73,154621.0,86.3658,86.3953,86.2576,86.2871,154621.0
2024-11-18 10:25:00,87.73,87.73,87.52,87.52,32678.0,86.2871,86.2871,86.0805,86.0805,32678.0
2024-11-18 10:30:00,87.51,87.51,87.38,87.41,17190.0,86.0707,86.0707,85.9429,85.9724,17190.0
2024-11-18 10:35:00,87.4,87.43,87.27,87.39,16514.0,85.9625,85.992,85.8347,85.9527,16514.0
2024-11-18 10:40:00,87.39,87.39,87.28,87.3,26639.0,85.9527,85.9527,85.8445,85.8642,26639.0
2024-11-18 10:45:00,87.3,87.48,87.28,87.39,49620.0,85.8642,86.0412,85.8445,85.9527,49620.0
2024-11-18 10:50:00,87.41,87.51,87.39,87.44,18317.0,85.9724,86.0707,85.9527,86.0019,18317.0
2024-11-18 10:55:00,87.42,87.46,87.35,87.4,48403.0,85.9822,86.0215,85.9133,85.9625,48403.0
2024-11-18 11:00:00,87.38,87.46,87.32,87.35,15916.0,85.9429,86.0215,85.8838,85.9133,15916.0
2024-11-18 11:05:00,87.36,87.49,87.36,87.45,10617.0,85.9232,86.051,85.9232,86.0117,10617.0
2024-11-18 11:10:00,87.46,87.58,87.46,87.54,13284.0,86.0215,86.1396,86.0215,86.1002,13284.0
2024-11-18 11:15:00,87.55,87.68,87.53,87.67,116224.0,86.1101,86.2379,86.0904,86.2281,116224.0
2024-11-18 11:20:00,87.66,87.76,87.63,87.74,21467.0,86.2182,86.3166,86.1887,86.2969,21467.0
2024-11-18 11:25:00,87.74,87.83,87.71,87.74,19922.0,86.2969,86.3854,86.2674,86.2969,19922.0
2024-11-18 11:30:00,87.73,87.89,87.7,87.86,55982.0,86.2871,86.4445,86.2576,86.415,55982.0
2024-11-18 11:35:00,87.87,87.97,87.79,87.95,117100.0,86.4248,86.5231,86.3461,86.5035,117100.0
2024-11-18 11:40:00,87.97,88.17,87.94,88.08,55658.0,86.5231,86.7199,86.4936,86.6313,55658.0
2024-11-18 11:45:00,88.09,88.11,88.03,88.07,18857.0,86.6412,86.6608,86.5822,86.6215,18857.0
2024-11-18 11:50:00,88.08,88.17,88.08,88.15,21710.0,86.6313,86.7199,86.6313,86.7002,21710.0
2024-11-18 11:55:00,88.16,88.17,88.11,88.11,14105.0,86.71,86.7199,86.6608,86.6608,14105.0
2024-11-18 12:00:00,88.1,88.12,88.02,88.03,12468.0,86.651,86.6707,86.5723,86.5822,12468.0
2024-11-18 12:05:00,88.05,88.13,88.03,88.13,18227.0,86.6018,86.6805,86.5822,86.6805,18227.0
2024-11-18 12:10:00,88.11,88.15,88.04,88.06,21829.0,86.6608,86.7002,86.592,86.6117,21829.0
2024-11-18 12:15:00,88.05,88.09,87.99,88.05,15336.0,86.6018,86.6412,86.5428,86.6018,15336.0
2024-11-18 12:20:00,88.05,88.11,88.05,88.07,14054.0,86.6018,86.6608,86.6018,86.6215,14054.0
2024-11-18 12:25:00,88.06,88.13,88.05,88.13,8516.0,86.6117,86.6805,86.6018,86.6805,8516.0
2024-11-18 12:30:00,88.13,88.13,88.07,88.08,9620.0,86.6805,86.6805,86.6215,86.6313,9620.0
2024-11-18 12:35:00,88.08,88.14,88.03,88.11,20742.0,86.6313,86.6904,86.5822,86.6608,20742.0
2024-11-18 12:40:00,88.11,88.12,88.06,88.06,9249.0,86.6608,86.6707,86.6117,86.6117,9249.0
2024-11-18 12:45:00,88.06,88.08,88.03,88.05,13775.0,86.6117,86.6313,86.5822,86.6018,13775.0
2024-11-18 12:50:00,88.06,88.12,88.04,88.11,12080.0,86.6117,86.6707,86.592,86.6608,12080.0
2024-11-18 12:55:00,88.1,88.11,88.07,88.08,11253.0,86.651,86.6608,86.6215,86.6313,11253.0
2024-11-18 13:00:00,88.09,88.12,87.99,87.99,6990.0,86.6412,86.6707,86.5428,86.5428,6990.0
2024-11-18 13:05:00,87.99,88.1,87.98,88.02,28566.0,86.5428,86.651,86.533,86.5723,28566.0
2024-11-18 13:10:00,88.04,88.04,88.0,88.01,13589.0,86.592,86.592,86.5527,86.5625,13589.0
2024-11-18 13:15:00,88.01,88.08,88.0,88.03,13593.0,86.5625,86.6313,86.5527,86.5822,13593.0
2024-11-18 13:20:00,88.04,88.04,87.97,87.97,13367.0,86.592,86.592,86.5231,86.5231,13367.0
2024-11-18 13:25:00,87.98,88.02,87.96,88.0,28480.0,86.533,86.5723,86.5133,86.5527,28480.0
2024-11-18 13:30:00,87.98,88.03,87.96,88.0,40861.0,86.533,86.5822,86.5133,86.5527,40861.0
2024-11-18 13:35:00,88.0,88.02,87.93,88.0,23277.0,86.5527,86.5723,86.4838,86.5527,23277.0
2024-11-18 13:40:00,87.99,88.04,87.95,87.95,21734.0,86.5428,86.592,86.5035,86.5035,21734.0
2024-11-18 13:45:00,87.97,88.01,87.96,87.99,13786.0,86.5231,86.5625,86.5133,86.5428,13786.0
2024-11-18 13:50:00,87.99,88.01,87.95,87.96,11389.0,86.5428,86.5625,86.5035,86.5133,11389.0
2024-11-18 13:55:00,87.97,88.01,87.96,87.99,10894.0,86.5231,86.5625,86.5133,86.5428,10894.0
2024-11-18 14:00:00,87.98,88.04,87.96,88.01,12218.0,86.533,86.592,86.5133,86.5625,12218.0
2024-11-18 14:05:00,87.99,88.01,87.96,88.0,11573.0,86.5428,86.5625,86.5133,86.5527,11573.0
2024-11-18 14:10:00,88.01,88.03,87.99,87.99,17882.0,86.5625,86.5822,86.5428,86.5428,17882.0
2024-11-18 14:15:00,87.99,88.0,87.92,87.93,32833.0,86.5428,86.5527,86.474,86.4838,32833.0
2024-11-18 14:20:00,87.92,87.97,87.92,87.96,18241.0,86.474,86.5231,86.474,86.5133,18241.0
2024-11-18 14:25:00,87.97,87.97,87.92,87.92,16047.0,86.5231,86.5231,86.474,86.474,16047.0
2024-11-18 14:30:00,87.91,87.97,87.91,87.94,14997.0,86.4641,86.5231,86.4641,86.4936,14997.0
2024-11-18 14:35:00,87.94,87.96,87.93,87.95,21030.0,86.4936,86.5133,86.4838,86.5035,21030.0
2024-11-18 14:40:00,87.95,88.0,87.94,87.96,10816.0,86.5035,86.5527,86.4936,86.5133,10816.0
2024-11-18 14:45:00,87.95,87.99,87.95,87.96,15924.0,86.5035,86.5428,86.5035,86.5133,15924.0
2024-11-18 14:50:00,87.95,88.0,87.94,87.97,12186.0,86.5035,86.5527,86.4936,86.5231,12186.0
2024-11-18 14:55:00,87.97,88.0,87.92,88.0,19015.0,86.5231,86.5527,86.474,86.5527,19015.0
2024-11-18 15:00:00,88.0,88.03,87.98,88.0,21042.0,86.5527,86.5822,86.533,86.5527,21042.0
2024-11-18 15:05:00,88.01,88.03,87.94,87.95,49212.0,86.5625,86.5822,86.4936,86.5035,49212.0
2024-11-18 15:10:00,87.95,87.96,87.92,87.96,23074.0,86.5035,86.5133,86.474,86.5133,23074.0
2024-11-18 15:15:00,87.96,88.01,87.92,87.97,81277.0,86.5133,86.5625,86.474,86.5231,81277.0
2024-11-18 15:20:00,87.95,87.95,87.85,87.86,21306.0,86.5035,86.5035,86.4051,86.415,21306.0
2024-11-18 15:25:00,87.87,87.87,87.81,87.87,11580.0,86.4248,86.4248,86.3658,86.4248,11580.0
2024-11-18 15:30:00,87.87,87.89,87.82,87.88,59203.0,86.4248,86.4445,86.3756,86.4346,59203.0
2024-11-18 15:35:00,87.88,87.92,87.82,87.91,42217.0,86.4346,86.474,86.3756,86.4641,42217.0
2024-11-18 15:40:00,87.91,87.98,87.88,87.95,54328.0,86.4641,86.533,86.4346,86.5035,54328.0
2024-11-18 15:45:00,87.95,87.99,87.88,87.94,72070.0,86.5035,86.5428,86.4346,86.4936,72070.0
2024-11-18 15:50:00,87.95,87.98,87.87,87.9,154647.0,86.5035,86.533,86.4248,86.4543,154647.0
2024-11-18 15:55:00,87.9,88.06,87.88,88.05,264021.0,86.4543,86.6117,86.4346,86.6018,264021.0
2024-11-19 09:30:00,87.81,87.89,87.44,87.65,33623.0,86.3658,86.4445,86.0019,86.2084,33623.0
2024-11-19 09:35:00,87.59,87.63,87.32,87.41,19927.0,86.1494,86.1887,85.8838,85.9724,19927.0
2024-11-19 09:40:00,87.4,87.4,87.31,87.38,27322.0,85.9625,85.9625,85.874,85.9429,27322.0
2024-11-19 09:45:00,87.4,87.45,87.2,87.2,9308.0,85.9625,86.0117,85.7658,85.7658,9308.0
2024-11-19 09:50:00,87.21,87.34,87.14,87.34,11152.0,85.7756,85.9035,85.7068,85.9035,11152.0
2024-11-19 09:55:00,87.34,87.37,87.26,87.33,39318.0,85.9035,85.933,85.8248,85.8937,39318.0
2024-11-19 10:00:00,87.32,87.42,87.28,87.31,40143.0,85.8838,85.9822,85.8445,85.874,40143.0
2024-11-19 10:05:00,87.33,87.37,87.29,87.35,72698.0,85.8937,85.933,85.8543,85.9133,72698.0
2024-11-19 10:10:00,87.34,87.41,87.29,87.36,65176.0,85.9035,85.9724,85.8543,85.9232,65176.0
2024-11-19 10:15:00,87.34,87.35,87.21,87.27,23469.0,85.9035,85.9133,85.7756,85.8347,23469.0
2024-11-19 10:20:00,87.26,87.33,87.24,87.32,18215.0,85.8248,85.8937,85.8052,85.8838,18215.0
2024-11-19 10:25:00,87.3,87.5,87.25,87.49,16118.0,85.8642,86.0609,85.815,86.051,16118.0
2024-11-19 10:30:00,87.5,87.61,87.43,87.44,20931.0,86.0609,86.1691,85.992,86.0019,20931.0
2024-11-19 10:35:00,87.47,87.52,87.45,87.5,21646.0,86.0314,86.0805,86.0117,86.0609,21646.0
2024-11-19 10:40:00,87.51,87.59,87.49,87.56,31014.0,86.0707,86.1494,86.051,86.1199,31014.0
2024-11-19 10:45:00,87.55,87.63,87.52,87.59,11396.0,86.1101,86.1887,86.0805,86.1494,11396.0
2024-11-19 10:50:00,87.58,87.65,87.54,87.62,26279.0,86.1396,86.2084,86.1002,86.1789,26279.0
2024-11-19 10:55:00,87.64,87.64,87.58,87.64,7232.0,86.1986,86.1986,86.1396,86.1986,7232.0
2024-11-19 11:00:00,87.65,87.68,87.61,87.63,15277.0,86.2084,86.2379,86.1691,86.1887,15277.0
2024-11-19 11:05:00,87.64,87.69,87.52,87.68,19189.0,86.1986,86.2478,86.0805,86.2379,19189.0
2024-11-19 11:10:00,87.7,87.8,87.7,87.79,15832.0,86.2576,86.3559,86.2576,86.3461,15832.0
2024-11-19 11:15:00,87.8,87.86,87.8,87.83,21086.0,86.3559,86.415,86.3559,86.3854,21086.0
2024-11-19 11:20:00,87.83,87.9,87.83,87.83,21992.0,86.3854,86.4543,86.3854,86.3854,21992.0
2024-11-19 11:25:00,87.84,87.86,87.81,87.85,21883.0,86.3953,86.415,86.3658,86.4051,21883.0
2024-11-19 11:30:00,87.85,87.92,87.85,87.87,17806.0,86.4051,86.474,86.4051,86.4248,17806.0
2024-11-19 11:35:00,87.87,87.91,87.86,87.89,14425.0,86.4248,86.4641,86.415,86.4445,14425.0
2024-11-19 11:40:00,87.9,87.9,87.83,87.86,14418.0,86.4543,86.4543,86.3854,86.415,14418.0
2024-11-19 11:45:00,87.87,87.99,87.87,87.97,10232.0,86.4248,86.5428,86.4248,86.5231,10232.0
2024-11-19 11:50:00,87.97,88.1,87.96,88.1,14504.0,86.5231,86.651,86.5133,86.651,14504.0
2024-11-19 11:55:00,88.09,88.15,88.08,88.09,10572.0,86.6412,86.7002,86.6313,86.6412,10572.0
2024-11-19 12:00:00,88.09,88.14,88.05,88.11,8707.0,86.6412,86.6904,86.6018,86.6608,8707.0
2024-11-19 12:05:00,88.1,88.14,88.05,88.06,9259.0,86.651,86.6904,86.6018,86.6117,9259.0
2024-11-19 12:10:00,88.06,88.06,87.97,87.97,11752.0,86.6117,86.6117,86.5231,86.5231,11752.0
2024-11-19 12:15:00,87.98,87.98,87.91,87.95,9901.0,86.533,86.533,86.4641,86.5035,9901.0
2024-11-19 12:20:00,87.95,88.01,87.94,87.94,8770.0,86.5035,86.5625,86.4936,86.4936,8770.0
2024-11-19 12:25:00,87.94,87.95,87.91,87.94,7046.0,86.4936,86.5035,86.4641,86.4936,7046.0
2024-11-19 12:30:00,87.94,88.01,87.93,88.01,7918.0,86.4936,86.5625,86.4838,86.5625,7918.0
2024-11-19 12:35:00,87.99,88.01,87.93,87.96,5888.0,86.5428,86.5625,86.4838,86.5133,5888.0
2024-11-19 12:40:00,87.95,87.97,87.91,87.92,9697.0,86.5035,86.5231,86.4641,86.474,9697.0
2024-11-19 12:45:00,87.92,87.94,87.87,87.89,6967.0,86.474,86.4936,86.4248,86.4445,6967.0
2024-11-19 12:50:00,87.88,87.91,87.88,87.88,4034.0,86.4346,86.4641,86.4346,86.4346,4034.0
2024-11-19 12:55:00,87.88,88.0,87.85,87.95,26045.0,86.4346,86.5527,86.4051,86.5035,26045.0
2024-11-19 13:00:00,87.95,87.95,87.88,87.9,9075.0,86.5035,86.5035,86.4346,86.4543,9075.0
2024-11-19 13:05:00,87.89,87.9,87.86,87.89,8293.0,86.4445,86.4543,86.415,86.4445,8293.0
2024-11-19 13:10:00,87.89,87.91,87.88,87.91,4750.0,86.4445,86.4641,86.4346,86.4641,4750.0
2024-11-19 13:15:00,87.91,87.91,87.87,87.87,5497.0,86.4641,86.4641,86.4248,86.4248,5497.0
2024-11-19 13:20:00,87.86,87.88,87.84,87.86,7022.0,86.415,86.4346,86.3953,86.415,7022.0
2024-11-19 13:25:00,87.86,87.91,87.86,87.88,10180.0,86.415,86.4641,86.415,86.4346,10180.0
2024-11-19 13:30:00,87.89,87.91,87.85,87.9,8255.0,86.4445,86.4641,86.4051,86.4543,8255.0
2024-11-19 13:35:00,87.91,87.96,87.86,87.95,15753.0,86.4641,86.5133,86.415,86.5035,15753.0
2024-11-19 13:40:00,87.97,87.98,87.95,87.96,6914.0,86.5231,86.533,86.5035,86.5133,6914.0
2024-11-19 13:45:00,87.96,88.09,87.96,88.08,9252.0,86.5133,86.6412,86.5133,86.6313,9252.0
2024-11-19 13:50:00,88.08,88.08,88.05,88.08,8948.0,86.6313,86.6313,86.6018,86.6313,8948.0
2024-11-19 13:55:00,88.08,88.11,88.02,88.02,47118.0,86.6313,86.6608,86.5723,86.5723,47118.0
2024-11-19 14:00:00,88.02,88.03,87.98,87.99,14992.0,86.5723,86.5822,86.533,86.5428,14992.0
2024-11-19 14:05:00,87.99,88.04,87.98,88.03,8220.0,86.5428,86.592,86.533,86.5822,8220.0
2024-11-19 14:10:00,88.03,88.15,88.0,88.14,14060.0,86.5822,86.7002,86.5527,86.6904,14060.0
2024-11-19 14:15:00,88.13,88.15,88.11,88.14,13772.0,86.6805,86.7002,86.6608,86.6904,13772.0
2024-11-19 14:20:00,88.14,88.21,88.14,88.15,17542.0,86.6904,86.7592,86.6904,86.7002,17542.0
2024-11-19 14:25:00,88.15,88.19,88.1,88.11,12247.0,86.7002,86.7395,86.651,86.6608,12247.0
2024-11-19 14:30:00,88.11,88.12,88.0,88.01,11823.0,86.6608,86.6707,86.5527,86.5625,11823.0
2024-11-19 14:35:00,87.99,88.01,87.97,87.99,11065.0,86.5428,86.5625,86.5231,86.5428,11065.0
2024-11-19 14:40:00,87.99,87.99,87.95,87.97,7492.0,86.5428,86.5428,86.5035,86.5231,7492.0
2024-11-19 14:45:00,87.97,87.98,87.91,87.97,8463.0,86.5231,86.533,86.4641,86.5231,8463.0
2024-11-19 14:50:00,87.97,88.0,87.96,87.96,17321.0,86.5231,86.5527,86.5133,86.5133,17321.0
2024-11-19 14:55:00,87.97,87.99,87.95,87.98,14695.0,86.5231,86.5428,86.5035,86.533,14695.0
2024-11-19 15:00:00,87.97,87.99,87.93,87.97,12367.0,86.5231,86.5428,86.4838,86.5231,12367.0
2024-11-19 15:05:00,87.97,87.97,87.92,87.92,34568.0,86.5231,86.5231,86.474,86.474,34568.0
2024-11-19 15:10:00,87.92,87.96,87.91,87.94,14485.0,86.474,86.5133,86.4641,86.4936,14485.0
2024-11-19 15:15:00,87.94,88.0,87.94,87.95,12860.0,86.4936,86.5527,86.4936,86.5035,12860.0
2024-11-19 15:20:00,87.95,88.0,87.95,87.98,19549.0,86.5035,86.5527,86.5035,86.533,19549.0
2024-11-19 15:25:00,87.98,88.01,87.92,88.01,21733.0,86.533,86.5625,86.474,86.5625,21733.0
2024-11-19 15:30:00,88.01,88.16,88.0,88.07,30021.0,86.5625,86.71,86.5527,86.6215,30021.0
2024-11-19 15:35:00,88.06,88.13,88.06,88.09,18580.0,86.6117,86.6805,86.6117,86.6412,18580.0
2024-11-19 15:40:00,88.09,88.23,88.09,88.18,34640.0,86.6412,86.7789,86.6412,86.7297,34640.0
2024-11-19 15:45:00,88.18,88.37,88.17,88.36,64552.0,86.7297,86.9166,86.7199,86.9067,64552.0
2024-11-19 15:50:00,88.36,88.39,88.2,88.24,69885.0,86.9067,86.9362,86.7494,86.7887,69885.0
2024-11-19 15:55:00,88.23,88.33,88.2,88.29,233790.0,86.7789,86.8772,86.7494,86.8379,233790.0
2024-11-20 09:30:00,88.1,88.37,88.08,88.31,35412.0,86.651,86.9166,86.6313,86.8576,35412.0
2024-11-20 09:35:00,88.27,88.41,88.04,88.07,8767.0,86.8182,86.9559,86.592,86.6215,8767.0
2024-11-20 09:40:00,88.05,88.08,87.98,88.01,13501.0,86.6018,86.6313,86.533,86.5625,13501.0
2024-11-20 09:45:00,87.99,88.02,87.86,88.02,10726.0,86.5428,86.5723,86.415,86.5723,10726.0
2024-11-20 09:50:00,87.94,88.14,87.91,88.1,17800.0,86.4936,86.6904,86.4641,86.651,17800.0
2024-11-20 09:55:00,88.16,88.24,88.11,88.17,9243.0,86.71,86.7887,86.6608,86.7199,9243.0
2024-11-20 10:00:00,88.17,88.35,88.16,88.34,13175.0,86.7199,86.8969,86.71,86.8871,13175.0
2024-11-20 10:05:00,88.34,88.4,88.28,88.3,11192.0,86.8871,86.9461,86.828,86.8477,11192.0
2024-11-20 10:10:00,88.27,88.38,88.2,88.23,18233.0,86.8182,86.9264,86.7494,86.7789,18233.0
2024-11-20 10:15:00,88.2,88.28,88.15,88.26,24343.0,86.7494,86.828,86.7002,86.8084,24343.0
2024-11-20 10:20:00,88.2,88.29,88.16,88.25,15537.0,86.7494,86.8379,86.71,86.7985,15537.0
2024-11-20 10:25:00,88.27,88.27,88.11,88.11,8108.0,86.8182,86.8182,86.6608,86.6608,8108.0
2024-11-20 10:30:00,88.15,88.17,88.07,88.14,4406.0,86.7002,86.7199,86.6215,86.6904,4406.0
2024-11-20 10:35:00,88.14,88.17,88.03,88.1,4794.0,86.6904,86.7199,86.5822,86.651,4794.0
2024-11-20 10:40:00,88.1,88.11,88.04,88.05,8602.0,86.651,86.6608,86.592,86.6018,8602.0
2024-11-20 10:45:00,88.04,88.04,87.87,87.9,13822.0,86.592,86.592,86.4248,86.4543,13822.0
2024-11-20 10:50:00,87.86,87.98,87.86,87.97,6635.0,86.415,86.533,86.415,86.5231,6635.0
2024-11-20 10:55:00,87.98,88.02,87.9,87.91,7659.0,86.533,86.5723,86.4543,86.4641,7659.0
2024-11-20 11:00:00,87.91,87.99,87.88,87.92,16130.0,86.4641,86.5428,86.4346,86.474,16130.0
2024-11-20 11:05:00,87.92,87.94,87.9,87.9,7823.0,86.474,86.4936,86.4543,86.4543,7823.0
2024-11-20 11:10:00,87.9,88.04,87.88,88.03,6062.0,86.4543,86.592,86.4346,86.5822,6062.0
2024-11-20 11:15:00,88.02,88.06,88.01,88.03,3485.0,86.5723,86.6117,86.5625,86.5822,3485.0
2024-11-20 11:20:00,88.02,88.05,88.0,88.03,6915.0,86.5723,86.6018,86.5527,86.5822,6915.0
2024-11-20 11:25:00,88.03,88.05,87.99,87.99,3971.0,86.5822,86.6018,86.5428,86.5428,3971.0
2024-11-20 11:30:00,88.0,88.02,87.92,87.93,8481.0,86.5527,86.5723,86.474,86.4838,8481.0
2024-11-20 11:35:00,87.92,88.03,87.9,87.91,5612.0,86.474,86.5822,86.4543,86.4641,5612.0
2024-11-20 11:40:00,87.92,87.99,87.9,87.98,4688.0,86.474,86.5428,86.4543,86.533,4688.0
2024-11-20 11:45:00,88.02,88.02,87.93,87.95,6018.0,86.5723,86.5723,86.4838,86.5035,6018.0
2024-11-20 11:50:00,87.96,88.02,87.95,88.02,5524.0,86.5133,86.5723,86.5035,86.5723,5524.0
2024-11-20 11:55:00,88.01,88.04,87.97,88.01,12984.0,86.5625,86.592,86.5231,86.5625,12984.0
2024-11-20 12:00:00,88.01,88.03,87.93,87.98,12018.0,86.5625,86.5822,86.4838,86.533,12018.0
2024-11-20 12:05:00,87.98,88.03,87.98,88.03,5898.0,86.533,86.5822,86.533,86.5822,5898.0
2024-11-20 12:10:00,88.03,88.03,87.99,88.02,4478.0,86.5822,86.5822,86.5428,86.5723,4478.0
2024-11-20 12:15:00,88.02,88.07,88.02,88.04,4379.0,86.5723,86.6215,86.5723,86.592,4379.0
2024-11-20 12:20:00,88.04,88.06,88.02,88.05,3676.0,86.592,86.6117,86.5723,86.6018,3676.0
2024-11-20 12:25:00,88.04,88.04,88.0,88.04,5322.0,86.592,86.592,86.5527,86.592,5322.0
2024-11-20 12:30:00,88.04,88.04,87.97,87.97,14286.0,86.592,86.592,86.5231,86.5231,14286.0
2024-11-20 12:35:00,87.98,88.03,87.98,88.01,7547.0,86.533,86.5822,86.533,86.5625,7547.0
2024-11-20 12:40:00,88.02,88.07,88.0,88.06,4709.0,86.5723,86.6215,86.5527,86.6117,4709.0
2024-11-20 12:45:00,88.06,88.07,88.01,88.04,17652.0,86.6117,86.6215,86.5625,86.592,17652.0
2024-11-20 12:50:00,88.04,88.06,88.0,88.0,11716.0,86.592,86.6117,86.5527,86.5527,11716.0
2024-11-20 12:55:00,87.99,88.03,87.98,87.99,6444.0,86.5428,86.5822,86.533,86.5428,6444.0
2024-11-20 13:00:00,87.98,87.98,87.94,87.97,6586.0,86.533,86.533,86.4936,86.5231,6586.0
2024-11-20 13:05:00,87.98,87.99,87.91,87.91,7963.0,86.533,86.5428,86.4641,86.4641,7963.0
2024-11-20 13:10:00,87.91,87.92,87.88,87.88,6339.0,86.4641,86.474,86.4346,86.4346,6339.0
2024-11-20 13:15:00,87.89,87.95,87.88,87.88,14402.0,86.4445,86.5035,86.4346,86.4346,14402.0
2024-11-20 13:20:00,87.89,87.91,87.86,87.89,8846.0,86.4445,86.4641,86.415,86.4445,8846.0
2024-11-20 13:25:00,87.89,87.94,87.88,87.92,8304.0,86.4445,86.4936,86.4346,86.474,8304.0
2024-11-20 13:30:00,87.92,87.95,87.84,87.84,10576.0,86.474,86.5035,86.3953,86.3953,10576.0
2024-11-20 13:35:00,87.83,87.85,87.8,87.81,7049.0,86.3854,86.4051,86.3559,86.3658,7049.0
2024-11-20 13:40:00,87.81,87.87,87.81,87.86,5855.0,86.3658,86.4248,86.3658,86.415,5855.0
2024-11-20 13:45:00,87.85,87.86,87.81,87.83,8484.0,86.4051,86.415,86.3658,86.3854,8484.0
2024-11-20 13:50:00,87.84,87.87,87.83,87.87,8209.0,86.3953,86.4248,86.3854,86.4248,8209.0
2024-11-20 13:55:00,87.88,87.91,87.88,87.88,5812.0,86.4346,86.4641,86.4346,86.4346,5812.0
2024-11-20 14:00:00,87.88,87.94,87.88,87.89,25221.0,86.4346,86.4936,86.4346,86.4445,25221.0
2024-11-20 14:05:00,87.89,87.99,87.88,87.98,8174.0,86.4445,86.5428,86.4346,86.533,8174.0
2024-11-20 14:10:00,87.97,88.02,87.94,87.98,26305.0,86.5231,86.5723,86.4936,86.533,26305.0
2024-11-20 14:15:00,88.0,88.07,87.99,88.05,13791.0,86.5527,86.6215,86.5428,86.6018,13791.0
2024-11-20 14:20:00,88.06,88.06,87.97,87.99,12446.0,86.6117,86.6117,86.5231,86.5428,12446.0
2024-11-20 14:25:00,87.98,88.01,87.97,87.99,5380.0,86.533,86.5625,86.5231,86.5428,5380.0
2024-11-20 14:30:00,88.0,88.03,87.98,88.0,9940.0,86.5527,86.5822,86.533,86.5527,9940.0
2024-11-20 14:35:00,88.0,88.06,87.97,88.04,9186.0,86.5527,86.6117,86.5231,86.592,9186.0
2024-11-20 14:40:00,88.04,88.04,88.01,88.02,8872.0,86.592,86.592,86.5625,86.5723,8872.0
2024-11-20 14:45:00,88.02,88.07,88.02,88.03,12183.0,86.5723,86.6215,86.5723,86.5822,12183.0
2024-11-20 14:50:00,88.04,88.06,88.02,88.03,17686.0,86.592,86.6117,86.5723,86.5822,17686.0
2024-11-20 14:55:00,88.02,88.02,87.96,88.0,8186.0,86.5723,86.5723,86.5133,86.5527,8186.0
2024-11-20 15:00:00,88.02,88.03,87.95,87.97,10720.0,86.5723,86.5822,86.5035,86.5231,10720.0
2024-11-20 15:05:00,87.96,88.02,87.93,87.98,18025.0,86.5133,86.5723,86.4838,86.533,18025.0
2024-11-20 15:10:00,87.99,88.05,87.97,88.05,8271.0,86.5428,86.6018,86.5231,86.6018,8271.0
2024-11-20 15:15:00,88.04,88.15,88.04,88.12,17222.0,86.592,86.7002,86.592,86.6707,17222.0
2024-11-20 15:20:00,88.12,88.15,88.06,88.07,32356.0,86.6707,86.7002,86.6117,86.6215,32356.0
2024-11-20 15:25:00,88.08,88.1,88.04,88.07,17558.0,86.6313,86.651,86.592,86.6215,17558.0
2024-11-20 15:30:00,88.07,88.1,87.99,88.01,23321.0,86.6215,86.651,86.5428,86.5625,23321.0
2024-11-20 15:35:00,88.01,88.07,87.97,88.0,16917.0,86.5625,86.6215,86.5231,86.5527,16917.0
2024-11-20 15:40:00,87.98,88.01,87.93,88.0,16031.0,86.533,86.5625,86.4838,86.5527,16031.0
2024-11-20 15:45:00,88.0,88.12,87.99,88.09,31204.0,86.5527,86.6707,86.5428,86.6412,31204.0
2024-11-20 15:50:00,88.09,88.13,87.96,87.99,37569.0,86.6412,86.6805,86.5133,86.5428,37569.0
2024-11-20 15:55:00,87.99,87.99,87.84,87.95,168094.0,86.5428,86.5428,86.3953,86.5035,168094.0
2024-11-21 09:30:00,87.85,88.07,87.66,87.84,51602.0,86.4051,86.6215,86.2182,86.3953,51602.0
2024-11-21 09:35:00,87.86,87.89,87.68,87.78,30354.0,86.415,86.4445,86.2379,86.3363,30354.0
2024-11-21 09:40:00,87.69,87.69,87.42,87.57,11322.0,86.2478,86.2478,85.9822,86.1297,11322.0
2024-11-21 09:45:00,87.57,87.58,87.37,87.54,53750.0,86.1297,86.1396,85.933,86.1002,53750.0
2024-11-21 09:50:00,87.58,87.66,87.52,87.66,6821.0,86.1396,86.2182,86.0805,86.2182,6821.0
2024-11-21 09:55:00,87.66,87.67,87.55,87.65,9282.0,86.2182,86.2281,86.1101,86.2084,9282.0
2024-11-21 10:00:00,87.67,87.82,87.64,87.81,15877.0,86.2281,86.3756,86.1986,86.3658,15877.0
2024-11-21 10:05:00,87.81,87.91,87.8,87.84,20728.0,86.3658,86.4641,86.3559,86.3953,20728.0
2024-11-21 10:10:00,87.87,87.89,87.79,87.88,26228.0,86.4248,86.4445,86.3461,86.4346,26228.0
2024-11-21 10:15:00,87.86,87.86,87.72,87.77,12279.0,86.415,86.415,86.2773,86.3264,12279.0
2024-11-21 10:20:00,87.75,87.89,87.75,87.89,9294.0,86.3068,86.4445,86.3068,86.4445,9294.0
2024-11-21 10:25:00,87.92,87.99,87.9,87.97,9287.0,86.474,86.5428,86.4543,86.5231,9287.0
2024-11-21 10:30:00,87.95,88.04,87.92,87.95,29399.0,86.5035,86.592,86.474,86.5035,29399.0
2024-11-21 10:35:00,87.95,88.0,87.87,87.9,29285.0,86.5035,86.5527,86.4248,86.4543,29285.0
2024-11-21 10:40:00,87.89,87.93,87.79,87.79,12306.0,86.4445,86.4838,86.3461,86.3461,12306.0
2024-11-21 10:45:00,87.8,87.97,87.75,87.97,42923.0,86.3559,86.5231,86.3068,86.5231,42923.0
2024-11-21 10:50:00,87.97,88.08,87.88,87.98,19146.0,86.5231,86.6313,86.4346,86.533,19146.0
2024-11-21 10:55:00,87.96,88.08,87.94,87.97,37823.0,86.5133,86.6313,86.4936,86.5231,37823.0
2024-11-21 11:00:00,87.97,88.0,87.84,87.84,10370.0,86.5231,86.5527,86.3953,86.3953,10370.0
2024-11-21 11:05:00,87.86,87.88,87.79,87.81,5909.0,86.415,86.4346,86.3461,86.3658,5909.0
2024-11-21 11:10:00,87.83,87.97,87.82,87.92,34369.0,86.3854,86.5231,86.3756,86.474,34369.0
2024-11-21 11:15:00,87.92,87.99,87.86,87.92,23877.0,86.474,86.5428,86.415,86.474,23877.0
2024-11-21 11:20:00,87.92,87.96,87.88,87.92,11791.0,86.474,86.5133,86.4346,86.474,11791.0
2024-11-21 11:25:00,87.94,87.94,87.75,87.75,17445.0,86.4936,86.4936,86.3068,86.3068,17445.0
2024-11-21 11:30:00,87.77,87.91,87.75,87.88,11442.0,86.3264,86.4641,86.3068,86.4346,11442.0
2024-11-21 11:35:00,87.88,87.89,87.83,87.89,14157.0,86.4346,86.4445,86.3854,86.4445,14157.0
2024-11-21 11:40:00,87.88,88.0,87.87,87.98,8664.0,86.4346,86.5527,86.4248,86.533,8664.0
2024-11-21 11:45:00,87.98,88.0,87.94,87.98,6643.0,86.533,86.5527,86.4936,86.533,6643.0
2024-11-21 11:50:00,87.97,88.03,87.91,87.97,36591.0,86.5231,86.5822,86.4641,86.5231,36591.0
2024-11-21 11:55:00,87.99,88.03,87.96,88.02,21383.0,86.5428,86.5822,86.5133,86.5723,21383.0
2024-11-21 12:00:00,88.01,88.02,87.94,87.95,18662.0,86.5625,86.5723,86.4936,86.5035,18662.0
2024-11-21 12:05:00,87.94,87.94,87.78,87.78,22213.0,86.4936,86.4936,86.3363,86.3363,22213.0
2024-11-21 12:10:00,87.77,87.79,87.66,87.66,18764.0,86.3264,86.3461,86.2182,86.2182,18764.0
2024-11-21 12:15:00,87.68,87.68,87.59,87.64,29737.0,86.2379,86.2379,86.1494,86.1986,29737.0
2024-11-21 12:20:00,87.67,87.68,87.61,87.64,17681.0,86.2281,86.2379,86.1691,86.1986,17681.0
2024-11-21 12:25:00,87.65,87.72,87.63,87.69,15983.0,86.2084,86.2773,86.1887,86.2478,15983.0
2024-11-21 12:30:00,87.67,87.68,87.6,87.65,13716.0,86.2281,86.2379,86.1592,86.2084,13716.0
2024-11-21 12:35:00,87.66,87.66,87.56,87.58,28986.0,86.2182,86.2182,86.1199,86.1396,28986.0
2024-11-21 12:40:00,87.58,87.61,87.54,87.59,10236.0,86.1396,86.1691,86.1002,86.1494,10236.0
2024-11-21 12:45:00,87.6,87.66,87.54,87.66,18189.0,86.1592,86.2182,86.1002,86.2182,18189.0
2024-11-21 12:50:00,87.66,87.76,87.64,87.73,9204.0,86.2182,86.3166,86.1986,86.2871,9204.0
2024-11-21 12:55:00,87.72,87.73,87.69,87.7,7813.0,86.2773,86.2871,86.2478,86.2576,7813.0
2024-11-21 13:00:00,87.7,87.75,87.69,87.75,10716.0,86.2576,86.3068,86.2478,86.3068,10716.0
2024-11-21 13:05:00,87.76,87.76,87.7,87.73,12403.0,86.3166,86.3166,86.2576,86.2871,12403.0
2024-11-21 13:10:00,87.73,87.8,87.73,87.75,11911.0,86.2871,86.3559,86.2871,86.3068,11911.0
2024-11-21 13:15:00,87.73,87.84,87.72,87.83,50547.0,86.2871,86.3953,86.2773,86.3854,50547.0
2024-11-21 13:20:00,87.84,87.86,87.81,87.84,15915.0,86.3953,86.415,86.3658,86.3953,15915.0
2024-11-21 13:25:00,87.85,87.89,87.83,87.87,14458.0,86.4051,86.4445,86.3854,86.4248,14458.0
2024-11-21 13:30:00,87.87,87.89,87.8,87.82,9184.0,86.4248,86.4445,86.3559,86.3756,9184.0
2024-11-21 13:35:00,87.82,87.82,87.73,87.79,14624.0,86.3756,86.3756,86.2871,86.3461,14624.0
2024-11-21 13:40:00,87.78,87.84,87.77,87.77,14303.0,86.3363,86.3953,86.3264,86.3264,14303.0
2024-11-21 13:45:00,87.77,87.77,87.71,87.72,11800.0,86.3264,86.3264,86.2674,86.2773,11800.0
2024-11-21 13:50:00,87.72,87.83,87.71,87.8,14958.0,86.2773,86.3854,86.2674,86.3559,14958.0
2024-11-21 13:55:00,87.81,87.82,87.69,87.73,24977.0,86.3658,86.3756,86.2478,86.2871,24977.0
2024-11-21 14:00:00,87.74,87.88,87.7,87.87,11863.0,86.2969,86.4346,86.2576,86.4248,11863.0
2024-11-21 14:05:00,87.87,87.89,87.85,87.89,15505.0,86.4248,86.4445,86.4051,86.4445,15505.0
2024-11-21 14:10:00,87.89,87.92,87.86,87.92,13522.0,86.4445,86.474,86.415,86.474,13522.0
2024-11-21 14:15:00,87.91,87.92,87.85,87.88,12952.0,86.4641,86.474,86.4051,86.4346,12952.0
2024-11-21 14:20:00,87.88,87.88,87.8,87.83,17015.0,86.4346,86.4346,86.3559,86.3854,17015.0
2024-11-21 14:25:00,87.83,87.88,87.8,87.88,13123.0,86.3854,86.4346,86.3559,86.4346,13123.0
2024-11-21 14:30:00,87.88,87.9,87.76,87.76,12103.0,86.4346,86.4543,86.3166,86.3166,12103.0
2024-11-21 14:35:00,87.74,87.79,87.69,87.74,16258.0,86.2969,86.3461,86.2478,86.2969,16258.0
2024-11-21 14:40:00,87.75,87.8,87.73,87.73,15522.0,86.3068,86.3559,86.2871,86.2871,15522.0
2024-11-21 14:45:00,87.73,87.84,87.73,87.79,11652.0,86.2871,86.3953,86.2871,86.3461,11652.0
2024-11-21 14:50:00,87.81,87.85,87.79,87.81,17825.0,86.3658,86.4051,86.3461,86.3658,17825.0
2024-11-21 14:55:00,87.82,87.84,87.76,87.81,26769.0,86.3756,86.3953,86.3166,86.3658,26769.0
2024-11-21 15:00:00,87.8,87.87,87.73,87.87,12431.0,86.3559,86.4248,86.2871,86.4248,12431.0
2024-11-21 15:05:00,87.88,87.88,87.81,87.86,12661.0,86.4346,86.4346,86.3658,86.415,12661.0
2024-11-21 15:10:00,87.87,87.92,87.84,87.9,19524.0,86.4248,86.474,86.3953,86.4543,19524.0
2024-11-21 15:15:00,87.89,87.93,87.86,87.92,32993.0,86.4445,86.4838,86.415,86.474,32993.0
2024-11-21 15:20:00,87.92,87.97,87.91,87.94,38668.0,86.474,86.5231,86.4641,86.4936,38668.0
2024-11-21 15:25:00,87.96,88.06,87.95,87.98,30902.0,86.5133,86.6117,86.5035,86.533,30902.0
2024-11-21 15:30:00,87.99,88.06,87.96,88.06,52360.0,86.5428,86.6117,86.5133,86.6117,52360.0
2024-11-21 15:35:00,88.06,88.11,87.98,88.03,42369.0,86.6117,86.6608,86.533,86.5822,42369.0
2024-11-21 15:40:00,88.02,88.04,87.93,87.97,44835.0,86.5723,86.592,86.4838,86.5231,44835.0
2024-11-21 15:45:00,87.96,88.08,87.94,88.03,66738.0,86.5133,86.6313,86.4936,86.5822,66738.0
2024-11-21 15:50:00,88.03,88.37,88.03,88.31,149084.0,86.5822,86.9166,86.5822,86.8576,149084.0
2024-11-21 15:55:00,88.3,88.41,88.01,88.13,549527.0,86.8477,86.9559,86.5625,86.6805,549527.0
2024-11-22 09:30:00,88.55,88.56,88.27,88.37,59029.0,87.0936,87.1034,86.8182,86.9166,59029.0
2024-11-22 09:35:00,88.42,88.63,88.4,88.55,43699.0,86.9657,87.1723,86.9461,87.0936,43699.0
2024-11-22 09:40:00,88.54,88.58,88.42,88.44,78195.0,87.0838,87.1231,86.9657,86.9854,78195.0
2024-11-22 09:45:00,88.43,88.58,88.36,88.37,101985.0,86.9756,87.1231,86.9067,86.9166,101985.0
2024-11-22 09:50:00,88.39,88.55,88.3,88.36,30042.0,86.9362,87.0936,86.8477,86.9067,30042.0
2024-11-22 09:55:00,88.37,88.41,88.27,88.3,9159.0,86.9166,86.9559,86.8182,86.8477,9159.0
2024-11-22 10:00:00,88.32,88.36,88.2,88.23,26116.0,86.8674,86.9067,86.7494,86.7789,26116.0
2024-11-22 10:05:00,88.23,88.3,88.17,88.2,40358.0,86.7789,86.8477,86.7199,86.7494,40358.0
2024-11-22 10:10:00,88.21,88.27,88.19,88.26,12882.0,86.7592,86.8182,86.7395,86.8084,12882.0
2024-11-22 10:15:00,88.25,88.28,88.21,88.24,12121.0,86.7985,86.828,86.7592,86.7887,12121.0
2024-11-22 10:20:00,88.22,88.22,88.04,88.11,37764.0,86.769,86.769,86.592,86.6608,37764.0
2024-11-22 10:25:00,88.12,88.14,88.01,88.02,21462.0,86.6707,86.6904,86.5625,86.5723,21462.0
2024-11-22 10:30:00,88.05,88.18,88.04,88.06,19777.0,86.6018,86.7297,86.592,86.6117,19777.0
2024-11-22 10:35:00,88.07,88.08,87.91,88.01,40846.0,86.6215,86.6313,86.4641,86.5625,40846.0
2024-11-22 10:40:00,88.02,88.09,87.99,88.03,25831.0,86.5723,86.6412,86.5428,86.5822,25831.0
2024-11-22 10:45:00,88.03,88.09,87.97,87.97,21537.0,86.5822,86.6412,86.5231,86.5231,21537.0
2024-11-22 10:50:00,87.96,88.14,87.96,88.11,15246.0,86.5133,86.6904,86.5133,86.6608,15246.0
2024-11-22 10:55:00,88.1,88.16,88.07,88.14,16524.0,86.651,86.71,86.6215,86.6904,16524.0
2024-11-22 11:00:00,88.13,88.13,87.96,88.01,19036.0,86.6805,86.6805,86.5133,86.5625,19036.0
2024-11-22 11:05:00,88.04,88.1,88.02,88.05,23533.0,86.592,86.651,86.5723,86.6018,23533.0
2024-11-22 11:10:00,88.06,88.14,88.02,88.14,16665.0,86.6117,86.6904,86.5723,86.6904,16665.0
2024-11-22 11:15:00,88.14,88.14,88.05,88.08,18769.0,86.6904,86.6904,86.6018,86.6313,18769.0
2024-11-22 11:20:00,88.09,88.2,88.09,88.13,20071.0,86.6412,86.7494,86.6412,86.6805,20071.0
2024-11-22 11:25:00,88.15,88.17,88.09,88.15,15187.0,86.7002,86.7199,86.6412,86.7002,15187.0
2024-11-22 11:30:00,88.16,88.2,88.1,88.19,15570.0,86.71,86.7494,86.651,86.7395,15570.0
2024-11-22 11:35:00,88.19,88.22,88.13,88.21,16561.0,86.7395,86.769,86.6805,86.7592,16561.0
2024-11-22 11:40:00,88.19,88.28,88.17,88.25,14611.0,86.7395,86.828,86.7199,86.7985,14611.0
2024-11-22 11:45:00,88.24,88.24,88.17,88.19,17693.0,86.7887,86.7887,86.7199,86.7395,17693.0
2024-11-22 11:50:00,88.2,88.28,88.17,88.24,26835.0,86.7494,86.828,86.7199,86.7887,26835.0
2024-11-22 11:55:00,88.24,88.25,88.12,88.13,16071.0,86.7887,86.7985,86.6707,86.6805,16071.0
2024-11-22 12:00:00,88.14,88.16,88.1,88.15,12436.0,86.6904,86.71,86.651,86.7002,12436.0
2024-11-22 12:05:00,88.15,88.21,88.15,88.2,5227.0,86.7002,86.7592,86.7002,86.7494,5227.0
2024-11-22 12:10:00,88.19,88.21,88.14,88.19,9029.0,86.7395,86.7592,86.6904,86.7395,9029.0
2024-11-22 12:15:00,88.17,88.17,88.1,88.12,7119.0,86.7199,86.7199,86.651,86.6707,7119.0
2024-11-22 12:20:00,88.09,88.13,88.06,88.11,22796.0,86.6412,86.6805,86.6117,86.6608,22796.0
2024-11-22 12:25:00,88.11,88.15,88.09,88.09,13544.0,86.6608,86.7002,86.6412,86.6412,13544.0
2024-11-22 12:30:00,88.07,88.14,88.04,88.12,11486.0,86.6215,86.6904,86.592,86.6707,11486.0
2024-11-22 12:35:00,88.11,88.12,88.07,88.11,9576.0,86.6608,86.6707,86.6215,86.6608,9576.0
2024-11-22 12:40:00,88.11,88.13,88.1,88.13,7973.0,86.6608,86.6805,86.651,86.6805,7973.0
2024-11-22 12:45:00,88.17,88.26,88.15,88.26,9427.0,86.7199,86.8084,86.7002,86.8084,9427.0
2024-11-22 12:50:00,88.25,88.26,88.16,88.17,6961.0,86.7985,86.8084,86.71,86.7199,6961.0
2024-11-22 12:55:00,88.18,88.25,88.17,88.24,6310.0,86.7297,86.7985,86.7199,86.7887,6310.0
2024-11-22 13:00:00,88.24,88.26,88.19,88.19,4227.0,86.7887,86.8084,86.7395,86.7395,4227.0
2024-11-22 13:05:00,88.19,88.22,88.14,88.19,8776.0,86.7395,86.769,86.6904,86.7395,8776.0
2024-11-22 13:10:00,88.19,88.2,88.16,88.19,9518.0,86.7395,86.7494,86.71,86.7395,9518.0
2024-11-22 13:15:00,88.2,88.22,88.17,88.18,8576.0,86.7494,86.769,86.7199,86.7297,8576.0
2024-11-22 13:20:00,88.17,88.21,88.1,88.2,6803.0,86.7199,86.7592,86.651,86.7494,6803.0
2024-11-22 13:25:00,88.19,88.23,88.16,88.17,14954.0,86.7395,86.7789,86.71,86.7199,14954.0
2024-11-22 13:30:00,88.17,88.19,88.13,88.14,10894.0,86.7199,86.7395,86.6805,86.6904,10894.0
2024-11-22 13:35:00,88.15,88.15,88.1,88.15,10577.0,86.7002,86.7002,86.651,86.7002,10577.0
2024-11-22 13:40:00,88.14,88.18,88.12,88.17,12167.0,86.6904,86.7297,86.6707,86.7199,12167.0
2024-11-22 13:45:00,88.17,88.17,88.08,88.11,12047.0,86.7199,86.7199,86.6313,86.6608,12047.0
2024-11-22 13:50:00,88.09,88.17,88.09,88.16,8039.0,86.6412,86.7199,86.6412,86.71,8039.0
2024-11-22 13:55:00,88.15,88.24,88.15,88.22,18207.0,86.7002,86.7887,86.7002,86.769,18207.0
2024-11-22 14:00:00,88.21,88.25,88.21,88.24,9906.0,86.7592,86.7985,86.7592,86.7887,9906.0
2024-11-22 14:05:00,88.24,88.25,88.15,88.18,10799.0,86.7887,86.7985,86.7002,86.7297,10799.0
2024-11-22 14:10:00,88.17,88.18,88.05,88.06,9770.0,86.7199,86.7297,86.6018,86.6117,9770.0
2024-11-22 14:15:00,88.06,88.07,88.0,88.06,15188.0,86.6117,86.6215,86.5527,86.6117,15188.0
2024-11-22 14:20:00,88.07,88.13,88.07,88.11,8311.0,86.6215,86.6805,86.6215,86.6608,8311.0
2024-11-22 14:25:00,88.09,88.13,88.05,88.09,9899.0,86.6412,86.6805,86.6018,86.6412,9899.0
2024-11-22 14:30:00,88.06,88.09,88.06,88.06,5157.0,86.6117,86.6412,86.6117,86.6117,5157.0
2024-11-22 14:35:00,88.05,88.1,88.0,88.06,16960.0,86.6018,86.651,86.5527,86.6117,16960.0
2024-11-22 14:40:00,88.07,88.09,88.01,88.05,11011.0,86.6215,86.6412,86.5625,86.6018,11011.0
2024-11-22 14:45:00,88.05,88.09,88.03,88.06,29252.0,86.6018,86.6412,86.5822,86.6117,29252.0
2024-11-22 14:50:00,88.05,88.1,88.05,88.08,10239.0,86.6018,86.651,86.6018,86.6313,10239.0
2024-11-22 14:55:00,88.08,88.09,88.03,88.03,15344.0,86.6313,86.6412,86.5822,86.5822,15344.0
2024-11-22 15:00:00,88.01,88.02,87.96,87.98,22652.0,86.5625,86.5723,86.5133,86.533,22652.0
2024-11-22 15:05:00,87.97,87.97,87.92,87.94,15331.0,86.5231,86.5231,86.474,86.4936,15331.0
2024-11-22 15:10:00,87.94,87.95,87.84,87.84,15942.0,86.4936,86.5035,86.3953,86.3953,15942.0
2024-11-22 15:15:00,87.84,87.87,87.82,87.87,13827.0,86.3953,86.4248,86.3756,86.4248,13827.0
2024-11-22 15:20:00,87.86,87.88,87.75,87.76,31006.0,86.415,86.4346,86.3068,86.3166,31006.0
2024-11-22 15:25:00,87.75,87.78,87.68,87.7,26164.0,86.3068,86.3363,86.2379,86.2576,26164.0
2024-11-22 15:30:00,87.71,87.91,87.71,87.9,18096.0,86.2674,86.4641,86.2674,86.4543,18096.0
2024-11-22 15:35:00,87.89,87.91,87.86,87.89,21400.0,86.4445,86.4641,86.415,86.4445,21400.0
2024-11-22 15:40:00,87.88,87.88,87.72,87.75,26706.0,86.4346,86.4346,86.2773,86.3068,26706.0
2024-11-22 15:45:00,87.76,87.81,87.74,87.74,37801.0,86.3166,86.3658,86.2969,86.2969,37801.0
2024-11-22 15:50:00,87.74,87.83,87.7,87.74,50693.0,86.2969,86.3854,86.2576,86.2969,50693.0
2024-11-22 15:55:00,87.73,87.76,87.58,87.6,242441.0,86.2871,86.3166,86.1396,86.1592,242441.0
2024-11-25 09:30:00,87.95,88.0,87.65,87.89,64286.0,86.5035,86.5527,86.2084,86.4445,64286.0
2024-11-25 09:35:00,87.84,88.04,87.79,87.95,42224.0,86.3953,86.592,86.3461,86.5035,42224.0
2024-11-25 09:40:00,87.97,88.18,87.92,88.13,42916.0,86.5231,86.7297,86.474,86.6805,42916.0
2024-11-25 09:45:00,88.12,88.16,87.97,88.12,84296.0,86.6707,86.71,86.5231,86.6707,84296.0
2024-11-25 09:50:00,88.08,88.29,88.03,88.27,13236.0,86.6313,86.8379,86.5822,86.8182,13236.0
2024-11-25 09:55:00,88.29,88.41,88.26,88.4,19160.0,86.8379,86.9559,86.8084,86.9461,19160.0
2024-11-25 10:00:00,88.42,88.44,88.28,88.3,38924.0,86.9657,86.9854,86.828,86.8477,38924.0
2024-11-25 10:05:00,88.31,88.37,88.28,88.31,16240.0,86.8576,86.9166,86.828,86.8576,16240.0
2024-11-25 10:10:00,88.31,88.33,88.22,88.25,26107.0,86.8576,86.8772,86.769,86.7985,26107.0
2024-11-25 10:15:00,88.26,88.4,88.25,88.39,31573.0,86.8084,86.9461,86.7985,86.9362,31573.0
2024-11-25 10:20:00,88.41,88.41,88.24,88.25,10739.0,86.9559,86.9559,86.7887,86.7985,10739.0
2024-11-25 10:25:00,88.24,88.24,88.03,88.13,15183.0,86.7887,86.7887,86.5822,86.6805,15183.0
2024-11-25 10:30:00,88.11,88.14,87.89,88.01,26038.0,86.6608,86.6904,86.4445,86.5625,26038.0
2024-11-25 10:35:00,88.0,88.01,87.94,87.96,14797.0,86.5527,86.5625,86.4936,86.5133,14797.0
2024-11-25 10:40:00,87.98,88.11,87.97,88.01,19095.0,86.533,86.6608,86.5231,86.5625,19095.0
2024-11-25 10:45:00,88.02,88.16,87.97,88.16,9084.0,86.5723,86.71,86.5231,86.71,9084.0
2024-11-25 10:50:00,88.12,88.17,88.02,88.08,15352.0,86.6707,86.7199,86.5723,86.6313,15352.0
2024-11-25 10:55:00,88.06,88.12,88.03,88.12,15859.0,86.6117,86.6707,86.5822,86.6707,15859.0
2024-11-25 11:00:00,88.09,88.09,87.95,87.95,8515.0,86.6412,86.6412,86.5035,86.5035,8515.0
2024-11-25 11:05:00,87.97,88.03,87.85,87.86,10295.0,86.5231,86.5822,86.4051,86.415,10295.0
2024-11-25 11:10:00,87.86,87.93,87.84,87.88,12906.0,86.415,86.4838,86.3953,86.4346,12906.0
2024-11-25 11:15:00,87.89,87.92,87.81,87.83,16157.0,86.4445,86.474,86.3658,86.3854,16157.0
2024-11-25 11:20:00,87.85,87.86,87.75,87.78,9351.0,86.4051,86.415,86.3068,86.3363,9351.0
2024-11-25 11:25:00,87.78,87.8,87.62,87.62,11563.0,86.3363,86.3559,86.1789,86.1789,11563.0
2024-11-25 11:30:00,87.61,87.62,87.52,87.59,14280.0,86.1691,86.1789,86.0805,86.1494,14280.0
2024-11-25 11:35:00,87.59,87.6,87.47,87.48,11219.0,86.1494,86.1592,86.0314,86.0412,11219.0
2024-11-25 11:40:00,87.51,87.56,87.49,87.54,7140.0,86.0707,86.1199,86.051,86.1002,7140.0
2024-11-25 11:45:00,87.54,87.55,87.44,87.48,7700.0,86.1002,86.1101,86.0019,86.0412,7700.0
2024-11-25 11:50:00,87.49,87.53,87.42,87.53,5417.0,86.051,86.0904,85.9822,86.0904,5417.0
2024-11-25 11:55:00,87.54,87.54,87.45,87.47,9650.0,86.1002,86.1002,86.0117,86.0314,9650.0
2024-11-25 12:00:00,87.47,87.66,87.47,87.56,8938.0,86.0314,86.2182,86.0314,86.1199,8938.0
2024-11-25 12:05:00,87.6,87.65,87.58,87.61,6627.0,86.1592,86.2084,86.1396,86.1691,6627.0
2024-11-25 12:10:00,87.63,87.77,87.62,87.75,9409.0,86.1887,86.3264,86.1789,86.3068,9409.0
2024-11-25 12:15:00,87.74,87.74,87.67,87.67,6773.0,86.2969,86.2969,86.2281,86.2281,6773.0
2024-11-25 12:20:00,87.69,87.78,87.68,87.71,6472.0,86.2478,86.3363,86.2379,86.2674,6472.0
2024-11-25 12:25:00,87.71,87.76,87.6,87.61,7596.0,86.2674,86.3166,86.1592,86.1691,7596.0
2024-11-25 12:30:00,87.62,87.62,87.56,87.59,6052.0,86.1789,86.1789,86.1199,86.1494,6052.0
2024-11-25 12:35:00,87.62,87.62,87.53,87.56,10210.0,86.1789,86.1789,86.0904,86.1199,10210.0
2024-11-25 12:40:00,87.55,87.58,87.5,87.51,8810.0,86.1101,86.1396,86.0609,86.0707,8810.0
2024-11-25 12:45:00,87.5,87.57,87.49,87.56,15093.0,86.0609,86.1297,86.051,86.1199,15093.0
2024-11-25 12:50:00,87.55,87.57,87.49,87.5,9570.0,86.1101,86.1297,86.051,86.0609,9570.0
2024-11-25 12:55:00,87.5,87.55,87.45,87.45,8125.0,86.0609,86.1101,86.0117,86.0117,8125.0
2024-11-25 13:00:00,87.45,87.58,87.45,87.58,10214.0,86.0117,86.1396,86.0117,86.1396,10214.0
2024-11-25 13:05:00,87.58,87.6,87.53,87.54,9960.0,86.1396,86.1592,86.0904,86.1002,9960.0
2024-11-25 13:10:00,87.55,87.6,87.51,87.59,8938.0,86.1101,86.1592,86.0707,86.1494,8938.0
2024-11-25 13:15:00,87.59,87.59,87.55,87.56,6279.0,86.1494,86.1494,86.1101,86.1199,6279.0
2024-11-25 13:20:00,87.56,87.56,87.46,87.49,12870.0,86.1199,86.1199,86.0215,86.051,12870.0
2024-11-25 13:25:00,87.51,87.57,87.51,87.52,9919.0,86.0707,86.1297,86.0707,86.0805,9919.0
2024-11-25 13:30:00,87.55,87.55,87.41,87.45,14770.0,86.1101,86.1101,85.9724,86.0117,14770.0
2024-11-25 13:35:00,87.45,87.53,87.44,87.52,10180.0,86.0117,86.0904,86.0019,86.0805,10180.0
2024-11-25 13:40:00,87.53,87.6,87.52,87.56,8593.0,86.0904,86.1592,86.0805,86.1199,8593.0
2024-11-25 13:45:00,87.6,87.68,87.59,87.68,9657.0,86.1592,86.2379,86.1494,86.2379,9657.0
2024-11-25 13:50:00,87.68,87.69,87.64,87.65,11410.0,86.2379,86.2478,86.1986,86.2084,11410.0
2024-11-25 13:55:00,87.65,87.72,87.63,87.71,11956.0,86.2084,86.2773,86.1887,86.2674,11956.0
2024-11-25 14:00:00,87.7,87.78,87.67,87.72,23100.0,86.2576,86.3363,86.2281,86.2773,23100.0
2024-11-25 14:05:00,87.72,87.73,87.64,87.7,10578.0,86.2773,86.2871,86.1986,86.2576,10578.0
2024-11-25 14:10:00,87.69,87.71,87.64,87.7,11743.0,86.2478,86.2674,86.1986,86.2576,11743.0
2024-11-25 14:15:00,87.7,87.71,87.62,87.65,21506.0,86.2576,86.2674,86.1789,86.2084,21506.0
2024-11-25 14:20:00,87.65,87.71,87.58,87.65,24221.0,86.2084,86.2674,86.1396,86.2084,24221.0
2024-11-25 14:25:00,87.66,87.67,87.58,87.59,8387.0,86.2182,86.2281,86.1396,86.1494,8387.0
2024-11-25 14:30:00,87.59,87.64,87.59,87.61,12209.0,86.1494,86.1986,86.1494,86.1691,12209.0
2024-11-25 14:35:00,87.61,87.65,87.59,87.61,9843.0,86.1691,86.2084,86.1494,86.1691,9843.0
2024-11-25 14:40:00,87.62,87.65,87.61,87.64,11115.0,86.1789,86.2084,86.1691,86.1986,11115.0
2024-11-25 14:45:00,87.64,87.73,87.62,87.68,17081.0,86.1986,86.2871,86.1789,86.2379,17081.0
2024-11-25 14:50:00,87.7,87.72,87.68,87.69,7702.0,86.2576,86.2773,86.2379,86.2478,7702.0
2024-11-25 14:55:00,87.71,87.73,87.64,87.66,20059.0,86.2674,86.2871,86.1986,86.2182,20059.0
2024-11-25 15:00:00,87.67,87.73,87.67,87.72,13661.0,86.2281,86.2871,86.2281,86.2773,13661.0
2024-11-25 15:05:00,87.7,87.71,87.66,87.67,23267.0,86.2576,86.2674,86.2182,86.2281,23267.0
2024-11-25 15:10:00,87.66,87.75,87.65,87.7,19527.0,86.2182,86.3068,86.2084,86.2576,19527.0
2024-11-25 15:15:00,87.7,87.72,87.64,87.69,17785.0,86.2576,86.2773,86.1986,86.2478,17785.0
2024-11-25 15:20:00,87.7,87.71,87.64,87.67,20703.0,86.2576,86.2674,86.1986,86.2281,20703.0
2024-11-25 15:25:00,87.69,87.78,87.66,87.75,18721.0,86.2478,86.3363,86.2182,86.3068,18721.0
2024-11-25 15:30:00,87.75,87.79,87.68,87.78,21052.0,86.3068,86.3461,86.2379,86.3363,21052.0
2024-11-25 15:35:00,87.78,87.92,87.77,87.88,48458.0,86.3363,86.474,86.3264,86.4346,48458.0
2024-11-25 15:40:00,87.88,88.18,87.88,88.18,76210.0,86.4346,86.7297,86.4346,86.7297,76210.0
2024-11-25 15:45:00,88.17,88.23,88.12,88.18,91425.0,86.7199,86.7789,86.6707,86.7297,91425.0
2024-11-25 15:50:00,88.19,88.29,88.14,88.25,124185.0,86.7395,86.8379,86.6904,86.7985,124185.0
2024-11-25 15:55:00,88.24,88.43,88.13,88.41,489159.0,86.7887,86.9756,86.6805,86.9559,489159.0
2024-11-26 09:30:00,88.53,88.59,88.29,88.45,81480.0,87.0739,87.133,86.8379,86.9953,81480.0
2024-11-26 09:35:00,88.4,88.54,88.23,88.24,14220.0,86.9461,87.0838,86.7789,86.7887,14220.0
2024-11-26 09:40:00,88.24,88.3,88.21,88.22,15723.0,86.7887,86.8477,86.7592,86.769,15723.0
2024-11-26 09:45:00,88.19,88.23,88.14,88.18,12750.0,86.7395,86.7789,86.6904,86.7297,12750.0
2024-11-26 09:50:00,88.16,88.4,88.16,88.39,26227.0,86.71,86.9461,86.71,86.9362,26227.0
2024-11-26 09:55:00,88.4,88.49,88.33,88.35,13470.0,86.9461,87.0346,86.8772,86.8969,13470.0
2024-11-26 10:00:00,88.33,88.43,88.3,88.35,19756.0,86.8772,86.9756,86.8477,86.8969,19756.0
2024-11-26 10:05:00,88.34,88.35,88.22,88.35,16538.0,86.8871,86.8969,86.769,86.8969,16538.0
2024-11-26 10:10:00,88.34,88.41,88.31,88.32,29486.0,86.8871,86.9559,86.8576,86.8674,29486.0
2024-11-26 10:15:00,88.32,88.46,88.32,88.46,12940.0,86.8674,87.0051,86.8674,87.0051,12940.0
2024-11-26 10:20:00,88.44,88.47,88.39,88.42,9368.0,86.9854,87.0149,86.9362,86.9657,9368.0
2024-11-26 10:25:00,88.42,88.48,88.4,88.45,12768.0,86.9657,87.0248,86.9461,86.9953,12768.0
2024-11-26 10:30:00,88.44,88.52,88.43,88.47,11107.0,86.9854,87.0641,86.9756,87.0149,11107.0
2024-11-26 10:35:00,88.47,88.53,88.36,88.37,14908.0,87.0149,87.0739,86.9067,86.9166,14908.0
2024-11-26 10:40:00,88.38,88.38,88.3,88.3,9613.0,86.9264,86.9264,86.8477,86.8477,9613.0
2024-11-26 10:45:00,88.29,88.33,88.23,88.23,8601.0,86.8379,86.8772,86.7789,86.7789,8601.0
2024-11-26 10:50:00,88.24,88.32,88.23,88.29,9360.0,86.7887,86.8674,86.7789,86.8379,9360.0
2024-11-26 10:55:00,88.27,88.48,88.26,88.45,9502.0,86.8182,87.0248,86.8084,86.9953,9502.0
2024-11-26 11:00:00,88.45,88.5,88.39,88.48,25988.0,86.9953,87.0444,86.9362,87.0248,25988.0
2024-11-26 11:05:00,88.46,88.46,88.38,88.44,51829.0,87.0051,87.0051,86.9264,86.9854,51829.0
2024-11-26 11:10:00,88.45,88.5,88.44,88.46,12309.0,86.9953,87.0444,86.9854,87.0051,12309.0
2024-11-26 11:15:00,88.48,88.5,88.37,88.42,11601.0,87.0248,87.0444,86.9166,86.9657,11601.0
2024-11-26 11:20:00,88.42,88.47,88.32,88.42,23815.0,86.9657,87.0149,86.8674,86.9657,23815.0
2024-11-26 11:25:00,88.41,88.45,88.35,88.44,5088.0,86.9559,86.9953,86.8969,86.9854,5088.0
2024-11-26 11:30:00,88.46,88.51,88.46,88.5,16235.0,87.0051,87.0543,87.0051,87.0444,16235.0
2024-11-26 11:35:00,88.52,88.57,88.51,88.56,15618.0,87.0641,87.1133,87.0543,87.1034,15618.0
2024-11-26 11:40:00,88.54,88.55,88.49,88.5,10812.0,87.0838,87.0936,87.0346,87.0444,10812.0
2024-11-26 11:45:00,88.51,88.59,88.5,88.57,13209.0,87.0543,87.133,87.0444,87.1133,13209.0
2024-11-26 11:50:00,88.58,88.59,88.54,88.55,26560.0,87.1231,87.133,87.0838,87.0936,26560.0
2024-11-26 11:55:00,88.55,88.62,88.53,88.54,55785.0,87.0936,87.1625,87.0739,87.0838,55785.0
2024-11-26 12:00:00,88.57,88.6,88.53,88.55,9804.0,87.1133,87.1428,87.0739,87.0936,9804.0
2024-11-26 12:05:00,88.56,88.58,88.49,88.57,9444.0,87.1034,87.1231,87.0346,87.1133,9444.0
2024-11-26 12:10:00,88.55,88.59,88.55,88.57,13455.0,87.0936,87.133,87.0936,87.1133,13455.0
2024-11-26 12:15:00,88.56,88.57,88.49,88.51,10401.0,87.1034,87.1133,87.0346,87.0543,10401.0
2024-11-26 12:20:00,88.5,88.5,88.45,88.45,8518.0,87.0444,87.0444,86.9953,86.9953,8518.0
2024-11-26 12:25:00,88.45,88.45,88.38,88.41,16070.0,86.9953,86.9953,86.9264,86.9559,16070.0
2024-11-26 12:30:00,88.41,88.48,88.41,88.45,5780.0,86.9559,87.0248,86.9559,86.9953,5780.0
2024-11-26 12:35:00,88.46,88.47,88.41,88.42,11986.0,87.0051,87.0149,86.9559,86.9657,11986.0
2024-11-26 12:40:00,88.43,88.43,88.38,88.39,5711.0,86.9756,86.9756,86.9264,86.9362,5711.0
2024-11-26 12:45:00,88.4,88.43,88.37,88.43,11086.0,86.9461,86.9756,86.9166,86.9756,11086.0
2024-11-26 12:50:00,88.43,88.43,88.38,88.38,5306.0,86.9756,86.9756,86.9264,86.9264,5306.0
2024-11-26 12:55:00,88.39,88.45,88.39,88.44,7091.0,86.9362,86.9953,86.9362,86.9854,7091.0
2024-11-26 13:00:00,88.44,88.51,88.44,88.47,6987.0,86.9854,87.0543,86.9854,87.0149,6987.0
2024-11-26 13:05:00,88.48,88.54,88.47,88.52,9770.0,87.0248,87.0838,87.0149,87.0641,9770.0
2024-11-26 13:10:00,88.52,88.55,88.5,88.55,6970.0,87.0641,87.0936,87.0444,87.0936,6970.0
2024-11-26 13:15:00,88.56,88.58,88.5,88.53,5494.0,87.1034,87.1231,87.0444,87.0739,5494.0
2024-11-26 13:20:00,88.53,88.58,88.53,88.55,8573.0,87.0739,87.1231,87.0739,87.0936,8573.0
2024-11-26 13:25:00,88.55,88.62,88.54,88.56,9672.0,87.0936,87.1625,87.0838,87.1034,9672.0
2024-11-26 13:30:00,88.56,88.56,88.51,88.54,7265.0,87.1034,87.1034,87.0543,87.0838,7265.0
2024-11-26 13:35:00,88.54,88.56,88.51,88.54,17536.0,87.0838,87.1034,87.0543,87.0838,17536.0
2024-11-26 13:40:00,88.54,88.57,88.53,88.54,18567.0,87.0838,87.1133,87.0739,87.0838,18567.0
2024-11-26 13:45:00,88.55,88.65,88.55,88.62,9901.0,87.0936,87.192,87.0936,87.1625,9901.0
2024-11-26 13:50:00,88.62,88.65,88.6,88.64,7850.0,87.1625,87.192,87.1428,87.1821,7850.0
2024-11-26 13:55:00,88.63,88.66,88.61,88.65,12255.0,87.1723,87.2018,87.1526,87.192,12255.0
2024-11-26 14:00:00,88.64,88.7,88.64,88.66,26032.0,87.1821,87.2411,87.1821,87.2018,26032.0
2024-11-26 14:05:00,88.66,88.69,88.64,88.67,15539.0,87.2018,87.2313,87.1821,87.2116,15539.0
2024-11-26 14:10:00,88.67,88.7,88.66,88.68,12620.0,87.2116,87.2411,87.2018,87.2215,12620.0
2024-11-26 14:15:00,88.68,88.69,88.6,88.67,10095.0,87.2215,87.2313,87.1428,87.2116,10095.0
2024-11-26 14:20:00,88.67,88.73,88.66,88.73,20032.0,87.2116,87.2706,87.2018,87.2706,20032.0
2024-11-26 14:25:00,88.72,88.78,88.72,88.72,14616.0,87.2608,87.3198,87.2608,87.2608,14616.0
2024-11-26 14:30:00,88.76,88.85,88.75,88.83,11500.0,87.3002,87.3887,87.2903,87.369,11500.0
2024-11-26 14:35:00,88.83,88.86,88.82,88.85,7648.0,87.369,87.3985,87.3592,87.3887,7648.0
2024-11-26 14:40:00,88.85,88.89,88.85,88.88,7047.0,87.3887,87.428,87.3887,87.4182,7047.0
2024-11-26 14:45:00,88.89,88.92,88.87,88.91,14180.0,87.428,87.4575,87.4083,87.4477,14180.0
2024-11-26 14:50:00,88.91,88.91,88.86,88.87,25036.0,87.4477,87.4477,87.3985,87.4083,25036.0
2024-11-26 14:55:00,88.87,88.93,88.86,88.91,18981.0,87.4083,87.4674,87.3985,87.4477,18981.0
2024-11-26 15:00:00,88.91,88.97,88.9,88.96,17063.0,87.4477,87.5067,87.4379,87.4969,17063.0
2024-11-26 15:05:00,88.96,88.98,88.94,88.94,11299.0,87.4969,87.5165,87.4772,87.4772,11299.0
2024-11-26 15:10:00,88.94,89.03,88.93,89.02,16927.0,87.4772,87.5657,87.4674,87.5559,16927.0
2024-11-26 15:15:00,89.02,89.02,88.96,88.98,13901.0,87.5559,87.5559,87.4969,87.5165,13901.0
2024-11-26 15:20:00,88.98,89.09,88.97,89.08,16085.0,87.5165,87.6247,87.5067,87.6149,16085.0
2024-11-26 15:25:00,89.07,89.09,89.05,89.07,12123.0,87.6051,87.6247,87.5854,87.6051,12123.0
2024-11-26 15:30:00,89.07,89.16,89.05,89.11,29227.0,87.6051,87.6936,87.5854,87.6444,29227.0
2024-11-26 15:35:00,89.12,89.17,89.09,89.16,41257.0,87.6542,87.7034,87.6247,87.6936,41257.0
2024-11-26 15:40:00,89.16,89.2,89.13,89.16,27951.0,87.6936,87.7329,87.6641,87.6936,27951.0
2024-11-26 15:45:00,89.17,89.21,89.15,89.2,48806.0,87.7034,87.7428,87.6837,87.7329,48806.0
2024-11-26 15:50:00,89.19,89.26,89.18,89.2,62259.0,87.7231,87.7919,87.7132,87.7329,62259.0
2024-11-26 15:55:00,89.2,89.36,89.16,89.3,313375.0,87.7329,87.8903,87.6936,87.8313,313375.0
2024-11-27 09:30:00,89.68,89.82,89.52,89.55,62220.0,88.205,88.3427,88.0477,88.0772,62220.0
2024-11-27 09:35:00,89.51,89.65,89.34,89.65,21891.0,88.0378,88.1755,87.8706,88.1755,21891.0
2024-11-27 09:40:00,89.59,89.64,89.43,89.47,19329.0,88.1165,88.1657,87.9591,87.9985,19329.0
2024-11-27 09:45:00,89.46,89.48,89.38,89.45,36893.0,87.9886,88.0083,87.91,87.9788,36893.0
2024-11-27 09:50:00,89.45,89.69,89.45,89.68,23035.0,87.9788,88.2149,87.9788,88.205,23035.0
2024-11-27 09:55:00,89.68,89.75,89.65,89.66,27355.0,88.205,88.2739,88.1755,88.1854,27355.0
2024-11-27 10:00:00,89.65,89.75,89.63,89.68,27081.0,88.1755,88.2739,88.1558,88.205,27081.0
2024-11-27 10:05:00,89.7,89.78,89.69,89.75,30384.0,88.2247,88.3034,88.2149,88.2739,30384.0
2024-11-27 10:10:00,89.75,89.99,89.74,89.98,46557.0,88.2739,88.5099,88.264,88.5001,46557.0
2024-11-27 10:15:00,89.98,90.04,89.95,89.98,42166.0,88.5001,88.5591,88.4706,88.5001,42166.0
2024-11-27 10:20:00,89.97,89.97,89.82,89.86,17109.0,88.4903,88.4903,88.3427,88.3821,17109.0
2024-11-27 10:25:00,89.87,89.96,89.85,89.91,13647.0,88.3919,88.4804,88.3722,88.4312,13647.0
2024-11-27 10:30:00,89.92,89.96,89.82,89.83,27328.0,88.4411,88.4804,88.3427,88.3526,27328.0
2024-11-27 10:35:00,89.82,89.93,89.8,89.91,38565.0,88.3427,88.4509,88.323,88.4312,38565.0
2024-11-27 10:40:00,89.9,90.04,89.9,89.91,34089.0,88.4214,88.5591,88.4214,88.4312,34089.0
2024-11-27 10:45:00,89.92,90.03,89.92,90.03,18122.0,88.4411,88.5493,88.4411,88.5493,18122.0
2024-11-27 10:50:00,90.03,90.06,89.97,89.98,12047.0,88.5493,88.5788,88.4903,88.5001,12047.0
2024-11-27 10:55:00,89.97,90.0,89.91,89.95,17884.0,88.4903,88.5198,88.4312,88.4706,17884.0
2024-11-27 11:00:00,89.94,89.99,89.82,89.87,22352.0,88.4607,88.5099,88.3427,88.3919,22352.0
2024-11-27 11:05:00,89.86,89.89,89.71,89.73,12678.0,88.3821,88.4116,88.2345,88.2542,12678.0
2024-11-27 11:10:00,89.71,89.75,89.66,89.68,14861.0,88.2345,88.2739,88.1854,88.205,14861.0
2024-11-27 11:15:00,89.66,89.71,89.6,89.7,26570.0,88.1854,88.2345,88.1263,88.2247,26570.0
2024-11-27 11:20:00,89.68,89.75,89.67,89.73,8352.0,88.205,88.2739,88.1952,88.2542,8352.0
2024-11-27 11:25:00,89.73,89.76,89.67,89.74,11144.0,88.2542,88.2837,88.1952,88.264,11144.0
2024-11-27 11:30:00,89.73,89.8,89.72,89.79,13161.0,88.2542,88.323,88.2444,88.3132,13161.0
2024-11-27 11:35:00,89.8,89.94,89.78,89.9,10308.0,88.323,88.4607,88.3034,88.4214,10308.0
2024-11-27 11:40:00,89.91,89.91,89.87,89.88,8486.0,88.4312,88.4312,88.3919,88.4017,8486.0
2024-11-27 11:45:00,89.87,89.94,89.86,89.93,16802.0,88.3919,88.4607,88.3821,88.4509,16802.0
2024-11-27 11:50:00,89.94,90.02,89.93,90.01,11412.0,88.4607,88.5394,88.4509,88.5296,11412.0
2024-11-27 11:55:00,90.01,90.15,90.0,90.15,16406.0,88.5296,88.6673,88.5198,88.6673,16406.0
2024-11-27 12:00:00,90.14,90.16,90.03,90.05,17957.0,88.6575,88.6771,88.5493,88.5689,17957.0
2024-11-27 12:05:00,90.07,90.15,89.96,89.99,27015.0,88.5886,88.6673,88.4804,88.5099,27015.0
2024-11-27 12:10:00,89.99,90.0,89.95,89.98,17999.0,88.5099,88.5198,88.4706,88.5001,17999.0
2024-11-27 12:15:00,89.98,90.09,89.95,90.08,18636.0,88.5001,88.6083,88.4706,88.5984,18636.0
2024-11-27 12:20:00,90.08,90.21,90.07,90.19,16700.0,88.5984,88.7263,88.5886,88.7066,16700.0
2024-11-27 12:25:00,90.18,90.24,90.17,90.18,29748.0,88.6968,88.7558,88.687,88.6968,29748.0
2024-11-27 12:30:00,90.18,90.18,90.09,90.11,18398.0,88.6968,88.6968,88.6083,88.628,18398.0
2024-11-27 12:35:00,90.1,90.11,90.0,90.0,8738.0,88.6181,88.628,88.5198,88.5198,8738.0
2024-11-27 12:40:00,90.01,90.05,90.0,90.01,12596.0,88.5296,88.5689,88.5198,88.5296,12596.0
2024-11-27 12:45:00,90.02,90.03,89.98,90.0,9791.0,88.5394,88.5493,88.5001,88.5198,9791.0
2024-11-27 12:50:00,90.0,90.11,89.99,90.11,10709.0,88.5198,88.628,88.5099,88.628,10709.0
2024-11-27 12:55:00,90.1,90.1,90.07,90.09,5931.0,88.6181,88.6181,88.5886,88.6083,5931.0
2024-11-27 13:00:00,90.09,90.1,90.03,90.04,5372.0,88.6083,88.6181,88.5493,88.5591,5372.0
2024-11-27 13:05:00,90.03,90.04,90.0,90.01,10224.0,88.5493,88.5591,88.5198,88.5296,10224.0
2024-11-27 13:10:00,90.0,90.01,89.96,89.97,10243.0,88.5198,88.5296,88.4804,88.4903,10243.0
2024-11-27 13:15:00,89.96,89.98,89.94,89.97,10299.0,88.4804,88.5001,88.4607,88.4903,10299.0
2024-11-27 13:20:00,89.98,90.01,89.97,89.98,8743.0,88.5001,88.5296,88.4903,88.5001,8743.0
2024-11-27 13:25:00,89.98,89.99,89.93,89.95,6019.0,88.5001,88.5099,88.4509,88.4706,6019.0
2024-11-27 13:30:00,89.95,89.95,89.9,89.91,7389.0,88.4706,88.4706,88.4214,88.4312,7389.0
2024-11-27 13:35:00,89.91,89.91,89.81,89.81,10273.0,88.4312,88.4312,88.3329,88.3329,10273.0
2024-11-27 13:40:00,89.8,89.92,89.8,89.92,18901.0,88.323,88.4411,88.323,88.4411,18901.0
2024-11-27 13:45:00,89.91,89.92,89.86,89.87,14982.0,88.4312,88.4411,88.3821,88.3919,14982.0
2024-11-27 13:50:00,89.87,89.88,89.83,89.83,6871.0,88.3919,88.4017,88.3526,88.3526,6871.0
2024-11-27 13:55:00,89.82,89.86,89.82,89.83,6803.0,88.3427,88.3821,88.3427,88.3526,6803.0
2024-11-27 14:00:00,89.83,89.87,89.83,89.84,6806.0,88.3526,88.3919,88.3526,88.3624,6806.0
2024-11-27 14:05:00,89.84,89.87,89.79,89.87,14553.0,88.3624,88.3919,88.3132,88.3919,14553.0
2024-11-27 14:10:00,89.87,89.87,89.78,89.79,11884.0,88.3919,88.3919,88.3034,88.3132,11884.0
2024-11-27 14:15:00,89.78,89.84,89.77,89.83,13826.0,88.3034,88.3624,88.2935,88.3526,13826.0
2024-11-27 14:20:00,89.83,89.83,89.7,89.77,21527.0,88.3526,88.3526,88.2247,88.2935,21527.0
2024-11-27 14:25:00,89.77,89.8,89.76,89.79,8590.0,88.2935,88.323,88.2837,88.3132,8590.0
2024-11-27 14:30:00,89.79,89.8,89.75,89.76,7705.0,88.3132,88.323,88.2739,88.2837,7705.0
2024-11-27 14:35:00,89.77,89.77,89.73,89.74,6777.0,88.2935,88.2935,88.2542,88.264,6777.0
2024-11-27 14:40:00,89.74,89.84,89.73,89.83,8549.0,88.264,88.3624,88.2542,88.3526,8549.0
2024-11-27 14:45:00,89.83,89.85,89.82,89.82,9063.0,88.3526,88.3722,88.3427,88.3427,9063.0
2024-11-27 14:50:00,89.82,89.86,89.79,89.85,13936.0,88.3427,88.3821,88.3132,88.3722,13936.0
2024-11-27 14:55:00,89.85,89.88,89.84,89.88,15760.0,88.3722,88.4017,88.3624,88.4017,15760.0
2024-11-27 15:00:00,89.88,89.88,89.8,89.81,46277.0,88.4017,88.4017,88.323,88.3329,46277.0
2024-11-27 15:05:00,89.8,89.83,89.65,89.71,35627.0,88.323,88.3526,88.1755,88.2345,35627.0
2024-11-27 15:10:00,89.71,89.74,89.71,89.72,10848.0,88.2345,88.264,88.2345,88.2444,10848.0
2024-11-27 15:15:00,89.72,89.75,89.66,89.74,18085.0,88.2444,88.2739,88.1854,88.264,18085.0
2024-11-27 15:20:00,89.73,89.79,89.72,89.78,12687.0,88.2542,88.3132,88.2444,88.3034,12687.0
2024-11-27 15:25:00,89.78,89.79,89.76,89.77,12178.0,88.3034,88.3132,88.2837,88.2935,12178.0
2024-11-27 15:30:00,89.78,89.79,89.65,89.73,38433.0,88.3034,88.3132,88.1755,88.2542,38433.0
2024-11-27 15:35:00,89.73,89.74,89.69,89.7,15359.0,88.2542,88.264,88.2149,88.2247,15359.0
2024-11-27 15:40:00,89.69,89.74,89.64,89.7,28365.0,88.2149,88.264,88.1657,88.2247,28365.0
2024-11-27 15:45:00,89.7,89.76,89.69,89.7,21449.0,88.2247,88.2837,88.2149,88.2247,21449.0
2024-11-27 15:50:00,89.7,89.76,89.67,89.72,51712.0,88.2247,88.2837,88.1952,88.2444,51712.0
2024-11-27 15:55:00,89.72,89.76,89.66,89.75,313236.0,88.2444,88.2837,88.1854,88.2739,313236.0
2024-11-29 09:30:00,89.91,90.09,89.6,89.81,60101.0,88.4312,88.6083,88.1263,88.3329,60101.0
2024-11-29 09:35:00,89.83,89.89,89.6,89.63,22050.0,88.3526,88.4116,88.1263,88.1558,22050.0
2024-11-29 09:40:00,89.61,89.69,89.31,89.31,41018.0,88.1362,88.2149,87.8411,87.8411,41018.0
2024-11-29 09:45:00,89.29,89.32,89.11,89.13,15630.0,87.8214,87.8509,87.6444,87.6641,15630.0
2024-11-29 09:50:00,89.14,89.19,89.1,89.14,6648.0,87.6739,87.7231,87.6346,87.6739,6648.0
2024-11-29 09:55:00,89.14,89.15,89.05,89.14,30033.0,87.6739,87.6837,87.5854,87.6739,30033.0
2024-11-29 10:00:00,89.15,89.32,89.13,89.18,21453.0,87.6837,87.8509,87.6641,87.7132,21453.0
2024-11-29 10:05:00,89.19,89.31,89.09,89.18,21825.0,87.7231,87.8411,87.6247,87.7132,21825.0
2024-11-29 10:10:00,89.16,89.19,89.1,89.13,21398.0,87.6936,87.7231,87.6346,87.6641,21398.0
2024-11-29 10:15:00,89.13,89.18,89.12,89.15,10292.0,87.6641,87.7132,87.6542,87.6837,10292.0
2024-11-29 10:20:00,89.14,89.19,89.1,89.18,8705.0,87.6739,87.7231,87.6346,87.7132,8705.0
2024-11-29 10:25:00,89.18,89.19,89.13,89.16,11168.0,87.7132,87.7231,87.6641,87.6936,11168.0
2024-11-29 10:30:00,89.16,89.2,89.09,89.11,11601.0,87.6936,87.7329,87.6247,87.6444,11601.0
2024-11-29 10:35:00,89.12,89.17,89.07,89.09,14107.0,87.6542,87.7034,87.6051,87.6247,14107.0
2024-11-29 10:40:00,89.09,89.09,88.91,88.96,16426.0,87.6247,87.6247,87.4477,87.4969,16426.0
2024-11-29 10:45:00,88.95,89.08,88.95,89.06,10648.0,87.487,87.6149,87.487,87.5952,10648.0
2024-11-29 10:50:00,89.04,89.05,88.94,89.04,30131.0,87.5755,87.5854,87.4772,87.5755,30131.0
2024-11-29 10:55:00,89.05,89.17,89.01,89.17,11247.0,87.5854,87.7034,87.546,87.7034,11247.0
2024-11-29 11:00:00,89.17,89.18,89.08,89.15,10306.0,87.7034,87.7132,87.6149,87.6837,10306.0
2024-11-29 11:05:00,89.16,89.25,89.16,89.18,29527.0,87.6936,87.7821,87.6936,87.7132,29527.0
2024-11-29 11:10:00,89.14,89.18,89.07,89.13,9814.0,87.6739,87.7132,87.6051,87.6641,9814.0
2024-11-29 11:15:00,89.14,89.28,89.12,89.28,26808.0,87.6739,87.8116,87.6542,87.8116,26808.0
2024-11-29 11:20:00,89.28,89.28,89.14,89.25,25465.0,87.8116,87.8116,87.6739,87.7821,25465.0
2024-11-29 11:25:00,89.27,89.31,89.19,89.23,23926.0,87.8018,87.8411,87.7231,87.7624,23926.0
2024-11-29 11:30:00,89.24,89.33,89.24,89.29,12218.0,87.7723,87.8608,87.7723,87.8214,12218.0
2024-11-29 11:35:00,89.31,89.4,89.29,89.4,12319.0,87.8411,87.9296,87.8214,87.9296,12319.0
2024-11-29 11:40:00,89.38,89.43,89.38,89.42,9198.0,87.91,87.9591,87.91,87.9493,9198.0
2024-11-29 11:45:00,89.42,89.51,89.42,89.45,11498.0,87.9493,88.0378,87.9493,87.9788,11498.0
2024-11-29 11:50:00,89.45,89.48,89.43,89.43,12259.0,87.9788,88.0083,87.9591,87.9591,12259.0
2024-11-29 11:55:00,89.44,89.47,89.42,89.44,8997.0,87.969,87.9985,87.9493,87.969,8997.0
2024-11-29 12:00:00,89.44,89.47,89.41,89.46,17634.0,87.969,87.9985,87.9395,87.9886,17634.0
2024-11-29 12:05:00,89.47,89.54,89.47,89.52,11779.0,87.9985,88.0673,87.9985,88.0477,11779.0
2024-11-29 12:10:00,89.52,89.53,89.46,89.47,13757.0,88.0477,88.0575,87.9886,87.9985,13757.0
2024-11-29 12:15:00,89.45,89.52,89.42,89.52,16352.0,87.9788,88.0477,87.9493,88.0477,16352.0
2024-11-29 12:20:00,89.52,89.52,89.3,89.31,11159.0,88.0477,88.0477,87.8313,87.8411,11159.0
2024-11-29 12:25:00,89.32,89.34,89.28,89.31,25831.0,87.8509,87.8706,87.8116,87.8411,25831.0
2024-11-29 12:30:00,89.29,89.36,89.26,89.32,17711.0,87.8214,87.8903,87.7919,87.8509,17711.0
2024-11-29 12:35:00,89.33,89.41,89.33,89.39,28204.0,87.8608,87.9395,87.8608,87.9198,28204.0
2024-11-29 12:40:00,89.4,89.4,89.33,89.39,14019.0,87.9296,87.9296,87.8608,87.9198,14019.0
2024-11-29 12:45:00,89.39,89.54,89.37,89.53,18789.0,87.9198,88.0673,87.9001,88.0575,18789.0
2024-11-29 12:50:00,89.54,89.54,89.21,89.25,36506.0,88.0673,88.0673,87.7428,87.7821,36506.0
2024-11-29 12:55:00,89.26,89.28,89.01,89.18,216540.0,87.7919,87.8116,87.546,87.7132,216540.0
2024-12-02 09:30:00,89.39,89.39,88.71,88.71,58357.0,87.9198,87.9198,87.251,87.251,58357.0
2024-12-02 09:35:00,88.68,88.68,88.46,88.66,22812.0,87.2215,87.2215,87.0051,87.2018,22812.0
2024-12-02 09:40:00,88.64,88.75,88.58,88.68,32943.0,87.1821,87.2903,87.1231,87.2215,32943.0
2024-12-02 09:45:00,88.65,88.69,88.38,88.46,58781.0,87.192,87.2313,86.9264,87.0051,58781.0
2024-12-02 09:50:00,88.43,88.46,88.27,88.32,22917.0,86.9756,87.0051,86.8182,86.8674,22917.0
2024-12-02 09:55:00,88.33,88.37,88.06,88.13,24342.0,86.8772,86.9166,86.6117,86.6805,24342.0
2024-12-02 10:00:00,88.09,88.14,87.94,87.99,35868.0,86.6412,86.6904,86.4936,86.5428,35868.0
2024-12-02 10:05:00,87.98,87.98,87.75,87.93,28822.0,86.533,86.533,86.3068,86.4838,28822.0
2024-12-02 10:10:00,87.93,88.03,87.91,87.92,36759.0,86.4838,86.5822,86.4641,86.474,36759.0
2024-12-02 10:15:00,87.91,88.04,87.9,88.01,25462.0,86.4641,86.592,86.4543,86.5625,25462.0
2024-12-02 10:20:00,88.03,88.03,87.9,88.0,13640.0,86.5822,86.5822,86.4543,86.5527,13640.0
2024-12-02 10:25:00,87.97,88.01,87.87,88.01,22090.0,86.5231,86.5625,86.4248,86.5625,22090.0
2024-12-02 10:30:00,88.01,88.01,87.81,87.83,22427.0,86.5625,86.5625,86.3658,86.3854,22427.0
2024-12-02 10:35:00,87.83,87.89,87.75,87.87,52182.0,86.3854,86.4445,86.3068,86.4248,52182.0
2024-12-02 10:40:00,87.85,87.9,87.81,87.83,24041.0,86.4051,86.4543,86.3658,86.3854,24041.0
2024-12-02 10:45:00,87.8,87.9,87.71,87.87,13433.0,86.3559,86.4543,86.2674,86.4248,13433.0
2024-12-02 10:50:00,87.9,87.94,87.8,87.84,16719.0,86.4543,86.4936,86.3559,86.3953,16719.0
2024-12-02 10:55:00,87.84,87.85,87.76,87.76,13470.0,86.3953,86.4051,86.3166,86.3166,13470.0
2024-12-02 11:00:00,87.74,87.83,87.68,87.8,13919.0,86.2969,86.3854,86.2379,86.3559,13919.0
2024-12-02 11:05:00,87.79,87.96,87.79,87.91,69594.0,86.3461,86.5133,86.3461,86.4641,69594.0
2024-12-02 11:10:00,87.94,88.08,87.94,88.03,15863.0,86.4936,86.6313,86.4936,86.5822,15863.0
2024-12-02 11:15:00,88.04,88.12,88.03,88.03,10991.0,86.592,86.6707,86.5822,86.5822,10991.0
2024-12-02 11:20:00,88.06,88.2,88.04,88.2,22687.0,86.6117,86.7494,86.592,86.7494,22687.0
2024-12-02 11:25:00,88.23,88.24,88.07,88.09,14555.0,86.7789,86.7887,86.6215,86.6412,14555.0
2024-12-02 11:30:00,88.09,88.15,88.07,88.12,35276.0,86.6412,86.7002,86.6215,86.6707,35276.0
2024-12-02 11:35:00,88.13,88.28,88.08,88.22,54126.0,86.6805,86.828,86.6313,86.769,54126.0
2024-12-02 11:40:00,88.2,88.22,88.15,88.18,8720.0,86.7494,86.769,86.7002,86.7297,8720.0
2024-12-02 11:45:00,88.19,88.25,88.01,88.05,13322.0,86.7395,86.7985,86.5625,86.6018,13322.0
2024-12-02 11:50:00,88.05,88.09,88.0,88.0,8694.0,86.6018,86.6412,86.5527,86.5527,8694.0
2024-12-02 11:55:00,88.0,88.05,87.98,88.02,6675.0,86.5527,86.6018,86.533,86.5723,6675.0
2024-12-02 12:00:00,88.03,88.06,87.95,87.97,5929.0,86.5822,86.6117,86.5035,86.5231,5929.0
2024-12-02 12:05:00,87.96,88.01,87.94,87.97,12244.0,86.5133,86.5625,86.4936,86.5231,12244.0
2024-12-02 12:10:00,87.97,87.97,87.82,87.82,7714.0,86.5231,86.5231,86.3756,86.3756,7714.0
2024-12-02 12:15:00,87.8,87.82,87.73,87.78,12865.0,86.3559,86.3756,86.2871,86.3363,12865.0
2024-12-02 12:20:00,87.79,87.84,87.74,87.83,7566.0,86.3461,86.3953,86.2969,86.3854,7566.0
2024-12-02 12:25:00,87.84,87.93,87.8,87.87,14044.0,86.3953,86.4838,86.3559,86.4248,14044.0
2024-12-02 12:30:00,87.87,87.88,87.7,87.74,37742.0,86.4248,86.4346,86.2576,86.2969,37742.0
2024-12-02 12:35:00,87.72,87.86,87.72,87.85,9801.0,86.2773,86.415,86.2773,86.4051,9801.0
2024-12-02 12:40:00,87.84,87.87,87.81,87.81,44011.0,86.3953,86.4248,86.3658,86.3658,44011.0
2024-12-02 12:45:00,87.85,87.87,87.8,87.86,8221.0,86.4051,86.4248,86.3559,86.415,8221.0
2024-12-02 12:50:00,87.86,87.92,87.84,87.92,15589.0,86.415,86.474,86.3953,86.474,15589.0
2024-12-02 12:55:00,87.92,87.94,87.85,87.88,51169.0,86.474,86.4936,86.4051,86.4346,51169.0
2024-12-02 13:00:00,87.9,87.92,87.85,87.85,8248.0,86.4543,86.474,86.4051,86.4051,8248.0
2024-12-02 13:05:00,87.85,87.91,87.83,87.87,6546.0,86.4051,86.4641,86.3854,86.4248,6546.0
2024-12-02 13:10:00,87.86,87.88,87.84,87.86,9994.0,86.415,86.4346,86.3953,86.415,9994.0
2024-12-02 13:15:00,87.87,87.88,87.81,87.82,12583.0,86.4248,86.4346,86.3658,86.3756,12583.0
2024-12-02 13:20:00,87.84,87.88,87.82,87.88,6691.0,86.3953,86.4346,86.3756,86.4346,6691.0
2024-12-02 13:25:00,87.87,87.88,87.83,87.86,5795.0,86.4248,86.4346,86.3854,86.415,5795.0
2024-12-02 13:30:00,87.85,87.92,87.79,87.79,14950.0,86.4051,86.474,86.3461,86.3461,14950.0
2024-12-02 13:35:00,87.8,87.86,87.79,87.83,16808.0,86.3559,86.415,86.3461,86.3854,16808.0
2024-12-02 13:40:00,87.84,87.9,87.83,87.9,11432.0,86.3953,86.4543,86.3854,86.4543,11432.0
2024-12-02 13:45:00,87.9,87.9,87.84,87.84,7416.0,86.4543,86.4543,86.3953,86.3953,7416.0
2024-12-02 13:50:00,87.85,87.85,87.79,87.8,6028.0,86.4051,86.4051,86.3461,86.3559,6028.0
2024-12-02 13:55:00,87.8,87.88,87.8,87.88,8231.0,86.3559,86.4346,86.3559,86.4346,8231.0
2024-12-02 14:00:00,87.87,87.88,87.76,87.76,15330.0,86.4248,86.4346,86.3166,86.3166,15330.0
2024-12-02 14:05:00,87.76,87.86,87.76,87.81,14170.0,86.3166,86.415,86.3166,86.3658,14170.0
2024-12-02 14:10:00,87.81,87.96,87.81,87.95,26231.0,86.3658,86.5133,86.3658,86.5035,26231.0
2024-12-02 14:15:00,87.96,88.0,87.94,87.95,17077.0,86.5133,86.5527,86.4936,86.5035,17077.0
2024-12-02 14:20:00,87.95,88.02,87.93,88.02,24024.0,86.5035,86.5723,86.4838,86.5723,24024.0
2024-12-02 14:25:00,88.02,88.1,88.02,88.03,11095.0,86.5723,86.651,86.5723,86.5822,11095.0
2024-12-02 14:30:00,88.03,88.06,87.9,87.9,15820.0,86.5822,86.6117,86.4543,86.4543,15820.0
2024-12-02 14:35:00,87.9,87.99,87.9,87.97,10039.0,86.4543,86.5428,86.4543,86.5231,10039.0
2024-12-02 14:40:00,87.96,87.98,87.93,87.96,8477.0,86.5133,86.533,86.4838,86.5133,8477.0
2024-12-02 14:45:00,87.97,88.01,87.95,88.0,9009.0,86.5231,86.5625,86.5035,86.5527,9009.0
2024-12-02 14:50:00,87.99,88.01,87.95,87.96,8938.0,86.5428,86.5625,86.5035,86.5133,8938.0
2024-12-02 14:55:00,87.96,88.0,87.95,88.0,19926.0,86.5133,86.5527,86.5035,86.5527,19926.0
2024-12-02 15:00:00,88.01,88.03,87.91,87.92,21625.0,86.5625,86.5822,86.4641,86.474,21625.0
2024-12-02 15:05:00,87.93,87.98,87.93,87.97,24754.0,86.4838,86.533,86.4838,86.5231,24754.0
2024-12-02 15:10:00,87.97,87.99,87.91,87.92,16010.0,86.5231,86.5428,86.4641,86.474,16010.0
2024-12-02 15:15:00,87.93,88.01,87.92,88.01,13226.0,86.4838,86.5625,86.474,86.5625,13226.0
2024-12-02 15:20:00,87.99,88.0,87.86,87.9,15164.0,86.5428,86.5527,86.415,86.4543,15164.0
2024-12-02 15:25:00,87.89,87.91,87.83,87.83,15639.0,86.4445,86.4641,86.3854,86.3854,15639.0
2024-12-02 15:30:00,87.84,87.85,87.79,87.84,29047.0,86.3953,86.4051,86.3461,86.3953,29047.0
2024-12-02 15:35:00,87.84,87.85,87.75,87.77,30253.0,86.3953,86.4051,86.3068,86.3264,30253.0
2024-12-02 15:40:00,87.77,87.85,87.74,87.85,44630.0,86.3264,86.4051,86.2969,86.4051,44630.0
2024-12-02 15:45:00,87.84,87.84,87.75,87.81,49339.0,86.3953,86.3953,86.3068,86.3658,49339.0
2024-12-02 15:50:00,87.8,87.89,87.75,87.81,85761.0,86.3559,86.4445,86.3068,86.3658,85761.0
2024-12-02 15:55:00,87.8,87.87,87.64,87.77,340855.0,86.3559,86.4248,86.1986,86.3264,340855.0
2024-12-03 09:30:00,88.27,88.5,88.17,88.18,67789.0,86.8182,87.0444,86.7199,86.7297,67789.0
2024-12-03 09:35:00,88.18,88.42,87.98,88.35,65934.0,86.7297,86.9657,86.533,86.8969,65934.0
2024-12-03 09:40:00,88.33,88.35,87.81,87.89,19567.0,86.8772,86.8969,86.3658,86.4445,19567.0
2024-12-03 09:45:00,87.85,87.85,87.67,87.69,17379.0,86.4051,86.4051,86.2281,86.2478,17379.0
2024-12-03 09:50:00,87.67,87.84,87.61,87.63,68365.0,86.2281,86.3953,86.1691,86.1887,68365.0
2024-12-03 09:55:00,87.64,87.66,87.57,87.57,17457.0,86.1986,86.2182,86.1297,86.1297,17457.0
2024-12-03 10:00:00,87.57,87.77,87.56,87.77,65103.0,86.1297,86.3264,86.1199,86.3264,65103.0
2024-12-03 10:05:00,87.77,87.87,87.66,87.87,27203.0,86.3264,86.4248,86.2182,86.4248,27203.0
2024-12-03 10:10:00,87.86,87.89,87.69,87.69,11127.0,86.415,86.4445,86.2478,86.2478,11127.0
2024-12-03 10:15:00,87.72,87.81,87.66,87.75,17165.0,86.2773,86.3658,86.2182,86.3068,17165.0
2024-12-03 10:20:00,87.75,87.76,87.62,87.69,13016.0,86.3068,86.3166,86.1789,86.2478,13016.0
2024-12-03 10:25:00,87.67,87.71,87.63,87.63,13366.0,86.2281,86.2674,86.1887,86.1887,13366.0
2024-12-03 10:30:00,87.61,87.65,87.57,87.6,12308.0,86.1691,86.2084,86.1297,86.1592,12308.0
2024-12-03 10:35:00,87.61,87.71,87.59,87.66,11838.0,86.1691,86.2674,86.1494,86.2182,11838.0
2024-12-03 10:40:00,87.66,87.74,87.65,87.7,22962.0,86.2182,86.2969,86.2084,86.2576,22962.0
2024-12-03 10:45:00,87.72,87.75,87.64,87.64,13849.0,86.2773,86.3068,86.1986,86.1986,13849.0
2024-12-03 10:50:00,87.64,87.73,87.64,87.71,9578.0,86.1986,86.2871,86.1986,86.2674,9578.0
2024-12-03 10:55:00,87.71,87.72,87.57,87.57,6218.0,86.2674,86.2773,86.1297,86.1297,6218.0
2024-12-03 11:00:00,87.58,87.65,87.53,87.56,14677.0,86.1396,86.2084,86.0904,86.1199,14677.0
2024-12-03 11:05:00,87.53,87.53,87.41,87.43,20036.0,86.0904,86.0904,85.9724,85.992,20036.0
2024-12-03 11:10:00,87.4,87.5,87.37,87.49,11784.0,85.9625,86.0609,85.933,86.051,11784.0
2024-12-03 11:15:00,87.48,87.48,87.39,87.4,11449.0,86.0412,86.0412,85.9527,85.9625,11449.0
2024-12-03 11:20:00,87.41,87.41,87.28,87.28,25243.0,85.9724,85.9724,85.8445,85.8445,25243.0
2024-12-03 11:25:00,87.27,87.3,87.21,87.25,32926.0,85.8347,85.8642,85.7756,85.815,32926.0
2024-12-03 11:30:00,87.26,87.38,87.17,87.35,26336.0,85.8248,85.9429,85.7363,85.9133,26336.0
2024-12-03 11:35:00,87.34,87.36,87.29,87.3,14977.0,85.9035,85.9232,85.8543,85.8642,14977.0
2024-12-03 11:40:00,87.3,87.33,87.23,87.25,8113.0,85.8642,85.8937,85.7953,85.815,8113.0
2024-12-03 11:45:00,87.25,87.28,87.21,87.24,8643.0,85.815,85.8445,85.7756,85.8052,8643.0
2024-12-03 11:50:00,87.24,87.24,87.15,87.17,66214.0,85.8052,85.8052,85.7166,85.7363,66214.0
2024-12-03 11:55:00,87.17,87.19,87.08,87.15,23847.0,85.7363,85.756,85.6478,85.7166,23847.0
2024-12-03 12:00:00,87.16,87.16,87.01,87.02,17529.0,85.7265,85.7265,85.5789,85.5888,17529.0
2024-12-03 12:05:00,87.02,87.1,86.99,87.1,32143.0,85.5888,85.6675,85.5593,85.6675,32143.0
2024-12-03 12:10:00,87.1,87.16,87.02,87.14,40988.0,85.6675,85.7265,85.5888,85.7068,40988.0
2024-12-03 12:15:00,87.16,87.16,87.09,87.09,7311.0,85.7265,85.7265,85.6576,85.6576,7311.0
2024-12-03 12:20:00,87.1,87.1,87.02,87.05,14764.0,85.6675,85.6675,85.5888,85.6183,14764.0
2024-12-03 12:25:00,87.02,87.11,87.0,87.1,8453.0,85.5888,85.6773,85.5691,85.6675,8453.0
2024-12-03 12:30:00,87.1,87.12,87.06,87.12,16052.0,85.6675,85.6871,85.6281,85.6871,16052.0
2024-12-03 12:35:00,87.12,87.14,87.1,87.11,8901.0,85.6871,85.7068,85.6675,85.6773,8901.0
2024-12-03 12:40:00,87.11,87.13,87.08,87.1,17442.0,85.6773,85.697,85.6478,85.6675,17442.0
2024-12-03 12:45:00,87.1,87.1,87.0,87.04,10105.0,85.6675,85.6675,85.5691,85.6084,10105.0
2024-12-03 12:50:00,87.05,87.11,87.04,87.06,11838.0,85.6183,85.6773,85.6084,85.6281,11838.0
2024-12-03 12:55:00,87.06,87.08,86.98,86.99,16963.0,85.6281,85.6478,85.5494,85.5593,16963.0
2024-12-03 13:00:00,86.97,87.04,86.95,87.0,12353.0,85.5396,85.6084,85.5199,85.5691,12353.0
2024-12-03 13:05:00,86.98,87.08,86.98,87.07,17481.0,85.5494,85.6478,85.5494,85.6379,17481.0
2024-12-03 13:10:00,87.08,87.12,87.04,87.04,15763.0,85.6478,85.6871,85.6084,85.6084,15763.0
2024-12-03 13:15:00,87.04,87.08,87.02,87.05,10549.0,85.6084,85.6478,85.5888,85.6183,10549.0
2024-12-03 13:20:00,87.05,87.08,87.03,87.05,8359.0,85.6183,85.6478,85.5986,85.6183,8359.0
2024-12-03 13:25:00,87.05,87.08,87.03,87.06,11260.0,85.6183,85.6478,85.5986,85.6281,11260.0
2024-12-03 13:30:00,87.08,87.08,86.96,87.06,25312.0,85.6478,85.6478,85.5298,85.6281,25312.0
2024-12-03 13:35:00,87.07,87.13,87.06,87.13,16086.0,85.6379,85.697,85.6281,85.697,16086.0
2024-12-03 13:40:00,87.13,87.14,87.1,87.11,7043.0,85.697,85.7068,85.6675,85.6773,7043.0
2024-12-03 13:45:00,87.12,87.13,87.06,87.08,17815.0,85.6871,85.697,85.6281,85.6478,17815.0
2024-12-03 13:50:00,87.08,87.09,87.0,87.0,10546.0,85.6478,85.6576,85.5691,85.5691,10546.0
2024-12-03 13:55:00,86.99,87.06,86.98,87.01,15446.0,85.5593,85.6281,85.5494,85.5789,15446.0
2024-12-03 14:00:00,87.01,87.05,87.0,87.02,15917.0,85.5789,85.6183,85.5691,85.5888,15917.0
2024-12-03 14:05:00,87.02,87.06,86.96,86.97,14320.0,85.5888,85.6281,85.5298,85.5396,14320.0
2024-12-03 14:10:00,86.96,86.96,86.86,86.87,158357.0,85.5298,85.5298,85.4314,85.4412,158357.0
2024-12-03 14:15:00,86.84,86.89,86.82,86.85,30529.0,85.4117,85.4609,85.3921,85.4216,30529.0
2024-12-03 14:20:00,86.84,86.86,86.77,86.78,36633.0,85.4117,85.4314,85.3429,85.3527,36633.0
2024-12-03 14:25:00,86.78,86.78,86.63,86.69,37157.0,85.3527,85.3527,85.2052,85.2642,37157.0
2024-12-03 14:30:00,86.68,86.75,86.67,86.73,15142.0,85.2544,85.3232,85.2445,85.3035,15142.0
2024-12-03 14:35:00,86.72,86.75,86.7,86.74,12170.0,85.2937,85.3232,85.274,85.3134,12170.0
2024-12-03 14:40:00,86.74,86.76,86.67,86.67,25521.0,85.3134,85.333,85.2445,85.2445,25521.0
2024-12-03 14:45:00,86.68,86.71,86.68,86.71,26659.0,85.2544,85.2839,85.2544,85.2839,26659.0
2024-12-03 14:50:00,86.7,86.81,86.66,86.75,39691.0,85.274,85.3822,85.2347,85.3232,39691.0
2024-12-03 14:55:00,86.74,86.82,86.72,86.77,26961.0,85.3134,85.3921,85.2937,85.3429,26961.0
2024-12-03 15:00:00,86.76,86.77,86.71,86.76,27834.0,85.333,85.3429,85.2839,85.333,27834.0
2024-12-03 15:05:00,86.76,86.76,86.72,86.75,27438.0,85.333,85.333,85.2937,85.3232,27438.0
2024-12-03 15:10:00,86.75,86.78,86.7,86.77,50088.0,85.3232,85.3527,85.274,85.3429,50088.0
2024-12-03 15:15:00,86.76,86.82,86.72,86.81,22205.0,85.333,85.3921,85.2937,85.3822,22205.0
2024-12-03 15:20:00,86.82,86.82,86.69,86.7,48286.0,85.3921,85.3921,85.2642,85.274,48286.0
2024-12-03 15:25:00,86.69,86.72,86.61,86.68,31763.0,85.2642,85.2937,85.1855,85.2544,31763.0
2024-12-03 15:30:00,86.67,86.67,86.54,86.54,50308.0,85.2445,85.2445,85.1167,85.1167,50308.0
2024-12-03 15:35:00,86.54,86.67,86.53,86.65,49528.0,85.1167,85.2445,85.1068,85.2249,49528.0
2024-12-03 15:40:00,86.65,86.65,86.59,86.59,33374.0,85.2249,85.2249,85.1658,85.1658,33374.0
2024-12-03 15:45:00,86.59,86.76,86.57,86.76,62453.0,85.1658,85.333,85.1462,85.333,62453.0
2024-12-03 15:50:00,86.77,86.8,86.54,86.55,142937.0,85.3429,85.3724,85.1167,85.1265,142937.0
2024-12-03 15:55:00,86.55,86.55,86.24,86.27,440338.0,85.1265,85.1265,84.8216,84.8511,440338.0
2024-12-04 09:30:00,86.17,86.47,86.05,86.2,96203.0,84.7528,85.0478,84.6347,84.7823,96203.0
2024-12-04 09:35:00,86.21,86.31,86.04,86.31,15275.0,84.7921,84.8904,84.6249,84.8904,15275.0
2024-12-04 09:40:00,86.27,86.32,86.11,86.14,27700.0,84.8511,84.9003,84.6937,84.7232,27700.0
2024-12-04 09:45:00,86.12,86.26,86.12,86.16,23063.0,84.7036,84.8413,84.7036,84.7429,23063.0
2024-12-04 09:50:00,86.14,86.27,86.13,86.23,30189.0,84.7232,84.8511,84.7134,84.8118,30189.0
2024-12-04 09:55:00,86.24,86.27,86.15,86.26,59326.0,84.8216,84.8511,84.7331,84.8413,59326.0
2024-12-04 10:00:00,86.24,86.28,86.15,86.16,39384.0,84.8216,84.8609,84.7331,84.7429,39384.0
2024-12-04 10:05:00,86.16,86.21,86.05,86.05,59210.0,84.7429,84.7921,84.6347,84.6347,59210.0
2024-12-04 10:10:00,86.06,86.21,86.05,86.11,30029.0,84.6446,84.7921,84.6347,84.6937,30029.0
2024-12-04 10:15:00,86.11,86.23,86.09,86.16,26322.0,84.6937,84.8118,84.6741,84.7429,26322.0
2024-12-04 10:20:00,86.19,86.27,86.13,86.23,9663.0,84.7724,84.8511,84.7134,84.8118,9663.0
2024-12-04 10:25:00,86.24,86.28,86.17,86.2,15259.0,84.8216,84.8609,84.7528,84.7823,15259.0
2024-12-04 10:30:00,86.2,86.22,86.06,86.08,14669.0,84.7823,84.8019,84.6446,84.6642,14669.0
2024-12-04 10:35:00,86.07,86.13,86.05,86.06,16229.0,84.6544,84.7134,84.6347,84.6446,16229.0
2024-12-04 10:40:00,86.06,86.1,86.02,86.02,10526.0,84.6446,84.6839,84.6052,84.6052,10526.0
2024-12-04 10:45:00,86.02,86.13,86.02,86.11,42373.0,84.6052,84.7134,84.6052,84.6937,42373.0
2024-12-04 10:50:00,86.11,86.12,86.06,86.07,21593.0,84.6937,84.7036,84.6446,84.6544,21593.0
2024-12-04 10:55:00,86.08,86.15,86.07,86.14,46691.0,84.6642,84.7331,84.6544,84.7232,46691.0
2024-12-04 11:00:00,86.16,86.22,86.11,86.18,30362.0,84.7429,84.8019,84.6937,84.7626,30362.0
2024-12-04 11:05:00,86.18,86.22,86.12,86.22,20364.0,84.7626,84.8019,84.7036,84.8019,20364.0
2024-12-04 11:10:00,86.23,86.25,86.17,86.24,21722.0,84.8118,84.8314,84.7528,84.8216,21722.0
2024-12-04 11:15:00,86.25,86.32,86.23,86.31,18011.0,84.8314,84.9003,84.8118,84.8904,18011.0
2024-12-04 11:20:00,86.31,86.39,86.31,86.38,18011.0,84.8904,84.9691,84.8904,84.9593,18011.0
2024-12-04 11:25:00,86.36,86.41,86.19,86.2,13274.0,84.9396,84.9888,84.7724,84.7823,13274.0
2024-12-04 11:30:00,86.2,86.3,86.16,86.28,24571.0,84.7823,84.8806,84.7429,84.8609,24571.0
2024-12-04 11:35:00,86.26,86.26,86.16,86.17,10795.0,84.8413,84.8413,84.7429,84.7528,10795.0
2024-12-04 11:40:00,86.17,86.18,86.07,86.11,8445.0,84.7528,84.7626,84.6544,84.6937,8445.0
2024-12-04 11:45:00,86.11,86.17,86.11,86.11,8719.0,84.6937,84.7528,84.6937,84.6937,8719.0
2024-12-04 11:50:00,86.13,86.15,86.06,86.13,14149.0,84.7134,84.7331,84.6446,84.7134,14149.0
2024-12-04 11:55:00,86.13,86.14,86.02,86.03,11246.0,84.7134,84.7232,84.6052,84.6151,11246.0
2024-12-04 12:00:00,86.03,86.04,85.91,85.93,23105.0,84.6151,84.6249,84.497,84.5167,23105.0
2024-12-04 12:05:00,85.93,86.04,85.93,85.97,13890.0,84.5167,84.6249,84.5167,84.556,13890.0
2024-12-04 12:10:00,85.97,85.99,85.96,85.96,13006.0,84.556,84.5757,84.5462,84.5462,13006.0
2024-12-04 12:15:00,85.97,85.98,85.89,85.9,15060.0,84.556,84.5659,84.4774,84.4872,15060.0
2024-12-04 12:20:00,85.9,85.94,85.88,85.9,20067.0,84.4872,84.5265,84.4675,84.4872,20067.0
2024-12-04 12:25:00,85.9,85.91,85.87,85.89,12701.0,84.4872,84.497,84.4577,84.4774,12701.0
2024-12-04 12:30:00,85.89,86.02,85.89,86.01,11438.0,84.4774,84.6052,84.4774,84.5954,11438.0
2024-12-04 12:35:00,86.02,86.02,85.95,85.97,10524.0,84.6052,84.6052,84.5364,84.556,10524.0
2024-12-04 12:40:00,85.96,85.98,85.93,85.95,18438.0,84.5462,84.5659,84.5167,84.5364,18438.0
2024-12-04 12:45:00,85.95,85.99,85.91,85.98,16021.0,84.5364,84.5757,84.497,84.5659,16021.0
2024-12-04 12:50:00,85.99,86.01,85.95,85.95,6517.0,84.5757,84.5954,84.5364,84.5364,6517.0
2024-12-04 12:55:00,85.96,85.96,85.9,85.93,28299.0,84.5462,84.5462,84.4872,84.5167,28299.0
2024-12-04 13:00:00,85.94,85.95,85.87,85.92,18879.0,84.5265,84.5364,84.4577,84.5069,18879.0
2024-12-04 13:05:00,85.92,85.92,85.84,85.86,16595.0,84.5069,84.5069,84.4282,84.4479,16595.0
2024-12-04 13:10:00,85.85,85.86,85.74,85.77,30452.0,84.438,84.4479,84.3298,84.3593,30452.0
2024-12-04 13:15:00,85.77,85.9,85.76,85.85,30380.0,84.3593,84.4872,84.3495,84.438,30380.0
2024-12-04 13:20:00,85.86,85.88,85.74,85.74,11195.0,84.4479,84.4675,84.3298,84.3298,11195.0
2024-12-04 13:25:00,85.75,85.78,85.74,85.76,11346.0,84.3397,84.3692,84.3298,84.3495,11346.0
2024-12-04 13:30:00,85.75,85.76,85.64,85.66,27781.0,84.3397,84.3495,84.2315,84.2511,27781.0
2024-12-04 13:35:00,85.67,85.74,85.66,85.74,20515.0,84.261,84.3298,84.2511,84.3298,20515.0
2024-12-04 13:40:00,85.74,85.77,85.65,85.71,15538.0,84.3298,84.3593,84.2413,84.3003,15538.0
2024-12-04 13:45:00,85.7,85.71,85.64,85.65,12779.0,84.2905,84.3003,84.2315,84.2413,12779.0
2024-12-04 13:50:00,85.65,85.77,85.63,85.77,13883.0,84.2413,84.3593,84.2216,84.3593,13883.0
2024-12-04 13:55:00,85.77,85.78,85.69,85.7,16128.0,84.3593,84.3692,84.2806,84.2905,16128.0
2024-12-04 14:00:00,85.68,85.79,85.66,85.79,52474.0,84.2708,84.379,84.2511,84.379,52474.0
2024-12-04 14:05:00,85.8,85.86,85.79,85.86,12881.0,84.3888,84.4479,84.379,84.4479,12881.0
2024-12-04 14:10:00,85.86,85.89,85.82,85.87,10681.0,84.4479,84.4774,84.4085,84.4577,10681.0
2024-12-04 14:15:00,85.87,85.87,85.8,85.82,13932.0,84.4577,84.4577,84.3888,84.4085,13932.0
2024-12-04 14:20:00,85.83,85.85,85.8,85.84,15226.0,84.4183,84.438,84.3888,84.4282,15226.0
2024-12-04 14:25:00,85.84,85.84,85.72,85.74,12125.0,84.4282,84.4282,84.3102,84.3298,12125.0
2024-12-04 14:30:00,85.75,85.78,85.71,85.77,11588.0,84.3397,84.3692,84.3003,84.3593,11588.0
2024-12-04 14:35:00,85.78,85.79,85.71,85.75,10884.0,84.3692,84.379,84.3003,84.3397,10884.0
2024-12-04 14:40:00,85.74,85.75,85.69,85.7,8584.0,84.3298,84.3397,84.2806,84.2905,8584.0
2024-12-04 14:45:00,85.7,85.74,85.66,85.67,14082.0,84.2905,84.3298,84.2511,84.261,14082.0
2024-12-04 14:50:00,85.68,85.7,85.67,85.7,19175.0,84.2708,84.2905,84.261,84.2905,19175.0
2024-12-04 14:55:00,85.7,85.71,85.66,85.69,20073.0,84.2905,84.3003,84.2511,84.2806,20073.0
2024-12-04 15:00:00,85.69,85.7,85.65,85.7,28017.0,84.2806,84.2905,84.2413,84.2905,28017.0
2024-12-04 15:05:00,85.7,85.71,85.66,85.7,15843.0,84.2905,84.3003,84.2511,84.2905,15843.0
2024-12-04 15:10:00,85.71,85.78,85.68,85.69,42400.0,84.3003,84.3692,84.2708,84.2806,42400.0
2024-12-04 15:15:00,85.68,85.71,85.64,85.66,29966.0,84.2708,84.3003,84.2315,84.2511,29966.0
2024-12-04 15:20:00,85.66,85.67,85.58,85.59,15885.0,84.2511,84.261,84.1725,84.1823,15885.0
2024-12-04 15:25:00,85.59,85.62,85.55,85.55,11902.0,84.1823,84.2118,84.1429,84.1429,11902.0
2024-12-04 15:30:00,85.55,85.67,85.5,85.67,48502.0,84.1429,84.261,84.0938,84.261,48502.0
2024-12-04 15:35:00,85.67,85.75,85.67,85.69,62604.0,84.261,84.3397,84.261,84.2806,62604.0
2024-12-04 15:40:00,85.69,85.72,85.61,85.68,41791.0,84.2806,84.3102,84.202,84.2708,41791.0
2024-12-04 15:45:00,85.67,85.7,85.62,85.68,52175.0,84.261,84.2905,84.2118,84.2708,52175.0
2024-12-04 15:50:00,85.67,85.77,85.65,85.71,70008.0,84.261,84.3593,84.2413,84.3003,70008.0
2024-12-04 15:55:00,85.7,85.87,85.64,85.84,220216.0,84.2905,84.4577,84.2315,84.4282,220216.0
2024-12-05 09:30:00,85.9,86.28,85.89,86.15,70756.0,84.4872,84.8609,84.4774,84.7331,70756.0
2024-12-05 09:35:00,86.09,86.24,85.92,86.23,17113.0,84.6741,84.8216,84.5069,84.8118,17113.0
2024-12-05 09:40:00,86.24,86.32,86.2,86.28,19868.0,84.8216,84.9003,84.7823,84.8609,19868.0
2024-12-05 09:45:00,86.3,86.37,86.24,86.28,26899.0,84.8806,84.9495,84.8216,84.8609,26899.0
2024-12-05 09:50:00,86.27,86.31,86.11,86.24,12836.0,84.8511,84.8904,84.6937,84.8216,12836.0
2024-12-05 09:55:00,86.24,86.32,86.24,86.32,8407.0,84.8216,84.9003,84.8216,84.9003,8407.0
2024-12-05 10:00:00,86.31,86.46,86.15,86.44,45628.0,84.8904,85.038,84.7331,85.0183,45628.0
2024-12-05 10:05:00,86.43,86.62,86.43,86.59,30414.0,85.0085,85.1954,85.0085,85.1658,30414.0
2024-12-05 10:10:00,86.57,86.63,86.55,86.62,17344.0,85.1462,85.2052,85.1265,85.1954,17344.0
2024-12-05 10:15:00,86.62,86.65,86.45,86.47,53184.0,85.1954,85.2249,85.0281,85.0478,53184.0
2024-12-05 10:20:00,86.48,86.56,86.42,86.44,15718.0,85.0577,85.1363,84.9986,85.0183,15718.0
2024-12-05 10:25:00,86.45,86.45,86.35,86.35,18016.0,85.0281,85.0281,84.9298,84.9298,18016.0
2024-12-05 10:30:00,86.36,86.42,86.26,86.36,22751.0,84.9396,84.9986,84.8413,84.9396,22751.0
2024-12-05 10:35:00,86.33,86.35,86.16,86.23,32726.0,84.9101,84.9298,84.7429,84.8118,32726.0
2024-12-05 10:40:00,86.23,86.36,86.22,86.31,28820.0,84.8118,84.9396,84.8019,84.8904,28820.0
2024-12-05 10:45:00,86.3,86.4,86.28,86.4,30365.0,84.8806,84.979,84.8609,84.979,30365.0
2024-12-05 10:50:00,86.4,86.49,86.26,86.26,22881.0,84.979,85.0675,84.8413,84.8413,22881.0
2024-12-05 10:55:00,86.26,86.29,86.18,86.26,20069.0,84.8413,84.8708,84.7626,84.8413,20069.0
2024-12-05 11:00:00,86.28,86.31,86.21,86.23,33671.0,84.8609,84.8904,84.7921,84.8118,33671.0
2024-12-05 11:05:00,86.21,86.28,86.17,86.27,12589.0,84.7921,84.8609,84.7528,84.8511,12589.0
2024-12-05 11:10:00,86.26,86.26,86.13,86.17,14779.0,84.8413,84.8413,84.7134,84.7528,14779.0
2024-12-05 11:15:00,86.18,86.25,86.15,86.15,15931.0,84.7626,84.8314,84.7331,84.7331,15931.0
2024-12-05 11:20:00,86.13,86.26,86.12,86.26,16165.0,84.7134,84.8413,84.7036,84.8413,16165.0
2024-12-05 11:25:00,86.26,86.37,86.26,86.33,8981.0,84.8413,84.9495,84.8413,84.9101,8981.0
2024-12-05 11:30:00,86.34,86.36,86.3,86.34,12681.0,84.92,84.9396,84.8806,84.92,12681.0
2024-12-05 11:35:00,86.34,86.36,86.31,86.34,12946.0,84.92,84.9396,84.8904,84.92,12946.0
2024-12-05 11:40:00,86.35,86.41,86.33,86.36,11563.0,84.9298,84.9888,84.9101,84.9396,11563.0
2024-12-05 11:45:00,86.36,86.4,86.36,86.39,13245.0,84.9396,84.979,84.9396,84.9691,13245.0
2024-12-05 11:50:00,86.38,86.42,86.36,86.42,9378.0,84.9593,84.9986,84.9396,84.9986,9378.0
2024-12-05 11:55:00,86.42,86.42,86.34,86.35,13274.0,84.9986,84.9986,84.92,84.9298,13274.0
2024-12-05 12:00:00,86.35,86.39,86.3,86.36,9430.0,84.9298,84.9691,84.8806,84.9396,9430.0
2024-12-05 12:05:00,86.35,86.4,86.35,86.35,9470.0,84.9298,84.979,84.9298,84.9298,9470.0
2024-12-05 12:10:00,86.35,86.36,86.23,86.23,8135.0,84.9298,84.9396,84.8118,84.8118,8135.0
2024-12-05 12:15:00,86.23,86.27,86.21,86.25,12403.0,84.8118,84.8511,84.7921,84.8314,12403.0
2024-12-05 12:20:00,86.25,86.3,86.23,86.3,9592.0,84.8314,84.8806,84.8118,84.8806,9592.0
2024-12-05 12:25:00,86.3,86.3,86.24,86.29,11034.0,84.8806,84.8806,84.8216,84.8708,11034.0
2024-12-05 12:30:00,86.28,86.32,86.27,86.3,6744.0,84.8609,84.9003,84.8511,84.8806,6744.0
2024-12-05 12:35:00,86.31,86.38,86.31,86.34,21375.0,84.8904,84.9593,84.8904,84.92,21375.0
2024-12-05 12:40:00,86.35,86.44,86.35,86.41,7617.0,84.9298,85.0183,84.9298,84.9888,7617.0
2024-12-05 12:45:00,86.4,86.44,86.38,86.4,16260.0,84.979,85.0183,84.9593,84.979,16260.0
2024-12-05 12:50:00,86.4,86.45,86.39,86.4,14670.0,84.979,85.0281,84.9691,84.979,14670.0
2024-12-05 12:55:00,86.39,86.46,86.39,86.41,15810.0,84.9691,85.038,84.9691,84.9888,15810.0
2024-12-05 13:00:00,86.39,86.43,86.35,86.42,12045.0,84.9691,85.0085,84.9298,84.9986,12045.0
2024-12-05 13:05:00,86.42,86.43,86.31,86.34,11849.0,84.9986,85.0085,84.8904,84.92,11849.0
2024-12-05 13:10:00,86.33,86.39,86.32,86.33,16829.0,84.9101,84.9691,84.9003,84.9101,16829.0
2024-12-05 13:15:00,86.35,86.46,86.33,86.44,43576.0,84.9298,85.038,84.9101,85.0183,43576.0
2024-12-05 13:20:00,86.45,86.48,86.37,86.43,12867.0,85.0281,85.0577,84.9495,85.0085,12867.0
2024-12-05 13:25:00,86.44,86.51,86.41,86.42,16351.0,85.0183,85.0872,84.9888,84.9986,16351.0
2024-12-05 13:30:00,86.43,86.49,86.43,86.48,12242.0,85.0085,85.0675,85.0085,85.0577,12242.0
2024-12-05 13:35:00,86.47,86.52,86.45,86.48,14431.0,85.0478,85.097,85.0281,85.0577,14431.0
2024-12-05 13:40:00,86.47,86.51,86.45,86.5,8596.0,85.0478,85.0872,85.0281,85.0773,8596.0
2024-12-05 13:45:00,86.5,86.55,86.5,86.53,9843.0,85.0773,85.1265,85.0773,85.1068,9843.0
2024-12-05 13:50:00,86.52,86.54,86.45,86.48,18832.0,85.097,85.1167,85.0281,85.0577,18832.0
2024-12-05 13:55:00,86.48,86.52,86.47,86.5,18732.0,85.0577,85.097,85.0478,85.0773,18732.0
2024-12-05 14:00:00,86.5,86.51,86.39,86.4,15477.0,85.0773,85.0872,84.9691,84.979,15477.0
2024-12-05 14:05:00,86.39,86.51,86.39,86.51,11207.0,84.9691,85.0872,84.9691,85.0872,11207.0
2024-12-05 14:10:00,86.5,86.5,86.33,86.34,9851.0,85.0773,85.0773,84.9101,84.92,9851.0
2024-12-05 14:15:00,86.34,86.37,86.29,86.33,13631.0,84.92,84.9495,84.8708,84.9101,13631.0
2024-12-05 14:20:00,86.31,86.33,86.22,86.25,14339.0,84.8904,84.9101,84.8019,84.8314,14339.0
2024-12-05 14:25:00,86.25,86.32,86.25,86.3,10690.0,84.8314,84.9003,84.8314,84.8806,10690.0
2024-12-05 14:30:00,86.29,86.32,86.28,86.32,10828.0,84.8708,84.9003,84.8609,84.9003,10828.0
2024-12-05 14:35:00,86.3,86.39,86.3,86.36,10114.0,84.8806,84.9691,84.8806,84.9396,10114.0
2024-12-05 14:40:00,86.36,86.39,86.32,86.32,9399.0,84.9396,84.9691,84.9003,84.9003,9399.0
2024-12-05 14:45:00,86.33,86.35,86.3,86.33,18428.0,84.9101,84.9298,84.8806,84.9101,18428.0
2024-12-05 14:50:00,86.33,86.39,86.3,86.3,11981.0,84.9101,84.9691,84.8806,84.8806,11981.0
2024-12-05 14:55:00,86.3,86.32,86.27,86.31,14356.0,84.8806,84.9003,84.8511,84.8904,14356.0
2024-12-05 15:00:00,86.3,86.34,86.29,86.3,10962.0,84.8806,84.92,84.8708,84.8806,10962.0
2024-12-05 15:05:00,86.31,86.34,86.27,86.28,13523.0,84.8904,84.92,84.8511,84.8609,13523.0
2024-12-05 15:10:00,86.28,86.32,86.27,86.3,14111.0,84.8609,84.9003,84.8511,84.8806,14111.0
2024-12-05 15:15:00,86.29,86.34,86.28,86.33,18845.0,84.8708,84.92,84.8609,84.9101,18845.0
2024-12-05 15:20:00,86.33,86.38,86.33,86.34,15264.0,84.9101,84.9593,84.9101,84.92,15264.0
2024-12-05 15:25:00,86.33,86.41,86.32,86.38,20312.0,84.9101,84.9888,84.9003,84.9593,20312.0
2024-12-05 15:30:00,86.39,86.46,86.37,86.41,34334.0,84.9691,85.038,84.9495,84.9888,34334.0
2024-12-05 15:35:00,86.42,86.48,86.4,86.47,30013.0,84.9986,85.0577,84.979,85.0478,30013.0
2024-12-05 15:40:00,86.48,86.49,86.4,86.42,26727.0,85.0577,85.0675,84.979,84.9986,26727.0
2024-12-05 15:45:00,86.43,86.51,86.42,86.49,43369.0,85.0085,85.0872,84.9986,85.0675,43369.0
2024-12-05 15:50:00,86.48,86.48,86.31,86.32,66747.0,85.0577,85.0577,84.8904,84.9003,66747.0
2024-12-05 15:55:00,86.33,86.33,86.16,86.22,166366.0,84.9101,84.9101,84.7429,84.8019,166366.0
2024-12-06 09:30:00,86.12,86.44,86.0,86.06,167896.0,84.7036,85.0183,84.5855,84.6446,167896.0
2024-12-06 09:35:00,86.01,86.04,85.85,85.92,13443.0,84.5954,84.6249,84.438,84.5069,13443.0
2024-12-06 09:40:00,85.92,85.93,85.68,85.8,18622.0,84.5069,84.5167,84.2708,84.3888,18622.0
2024-12-06 09:45:00,85.76,85.76,85.53,85.56,21276.0,84.3495,84.3495,84.1233,84.1528,21276.0
2024-12-06 09:50:00,85.59,85.59,85.44,85.45,18494.0,84.1823,84.1823,84.0348,84.0446,18494.0
2024-12-06 09:55:00,85.44,85.57,85.38,85.57,21126.0,84.0348,84.1626,83.9757,84.1626,21126.0
2024-12-06 10:00:00,85.54,85.54,85.25,85.32,43097.0,84.1331,84.1331,83.8479,83.9167,43097.0
2024-12-06 10:05:00,85.3,85.38,85.23,85.3,56626.0,83.8971,83.9757,83.8282,83.8971,56626.0
2024-12-06 10:10:00,85.3,85.33,85.04,85.05,30223.0,83.8971,83.9266,83.6413,83.6512,30223.0
2024-12-06 10:15:00,85.05,85.07,84.95,84.96,41929.0,83.6512,83.6708,83.5528,83.5627,41929.0
2024-12-06 10:20:00,84.97,85.0,84.9,84.9,21768.0,83.5725,83.602,83.5036,83.5036,21768.0
2024-12-06 10:25:00,84.91,85.05,84.88,85.03,24681.0,83.5135,83.6512,83.484,83.6315,24681.0
2024-12-06 10:30:00,85.0,85.05,84.95,84.97,16088.0,83.602,83.6512,83.5528,83.5725,16088.0
2024-12-06 10:35:00,84.96,85.03,84.91,85.03,44088.0,83.5627,83.6315,83.5135,83.6315,44088.0
2024-12-06 10:40:00,85.01,85.03,84.9,85.0,16204.0,83.6118,83.6315,83.5036,83.602,16204.0
2024-12-06 10:45:00,84.98,84.98,84.86,84.9,57656.0,83.5823,83.5823,83.4643,83.5036,57656.0
2024-12-06 10:50:00,84.88,84.93,84.84,84.92,35213.0,83.484,83.5331,83.4446,83.5233,35213.0
2024-12-06 10:55:00,84.91,84.96,84.89,84.95,17296.0,83.5135,83.5627,83.4938,83.5528,17296.0
2024-12-06 11:00:00,84.94,84.96,84.87,84.94,47438.0,83.543,83.5627,83.4741,83.543,47438.0
2024-12-06 11:05:00,84.95,85.09,84.95,85.04,14568.0,83.5528,83.6905,83.5528,83.6413,14568.0
2024-12-06 11:10:00,85.04,85.2,85.03,85.16,47460.0,83.6413,83.7987,83.6315,83.7594,47460.0
2024-12-06 11:15:00,85.15,85.15,85.05,85.06,15598.0,83.7495,83.7495,83.6512,83.661,15598.0
2024-12-06 11:20:00,85.06,85.07,84.99,84.99,21985.0,83.661,83.6708,83.5922,83.5922,21985.0
2024-12-06 11:25:00,85.0,85.03,84.99,85.02,19637.0,83.602,83.6315,83.5922,83.6217,19637.0
2024-12-06 11:30:00,85.0,85.0,84.94,84.97,18258.0,83.602,83.602,83.543,83.5725,18258.0
2024-12-06 11:35:00,84.97,85.02,84.92,84.92,28721.0,83.5725,83.6217,83.5233,83.5233,28721.0
2024-12-06 11:40:00,84.92,84.99,84.91,84.95,23618.0,83.5233,83.5922,83.5135,83.5528,23618.0
2024-12-06 11:45:00,84.95,84.96,84.86,84.91,16680.0,83.5528,83.5627,83.4643,83.5135,16680.0
2024-12-06 11:50:00,84.91,84.97,84.83,84.93,34839.0,83.5135,83.5725,83.4348,83.5331,34839.0
2024-12-06 11:55:00,84.94,84.96,84.83,84.86,13123.0,83.543,83.5627,83.4348,83.4643,13123.0
2024-12-06 12:00:00,84.85,84.85,84.8,84.81,22135.0,83.4545,83.4545,83.4053,83.4151,22135.0
2024-12-06 12:05:00,84.81,84.84,84.76,84.76,34186.0,83.4151,83.4446,83.3659,83.3659,34186.0
2024-12-06 12:10:00,84.76,84.81,84.68,84.68,23107.0,83.3659,83.4151,83.2873,83.2873,23107.0
2024-12-06 12:15:00,84.7,84.72,84.65,84.68,22173.0,83.3069,83.3266,83.2578,83.2873,22173.0
2024-12-06 12:20:00,84.69,84.77,84.69,84.71,16803.0,83.2971,83.3758,83.2971,83.3168,16803.0
2024-12-06 12:25:00,84.71,84.74,84.68,84.7,25377.0,83.3168,83.3463,83.2873,83.3069,25377.0
2024-12-06 12:30:00,84.69,84.71,84.61,84.64,28472.0,83.2971,83.3168,83.2184,83.2479,28472.0
2024-12-06 12:35:00,84.62,84.71,84.61,84.71,22202.0,83.2282,83.3168,83.2184,83.3168,22202.0
2024-12-06 12:40:00,84.7,84.71,84.56,84.56,30793.0,83.3069,83.3168,83.1692,83.1692,30793.0
2024-12-06 12:45:00,84.56,84.57,84.5,84.56,24124.0,83.1692,83.1791,83.1102,83.1692,24124.0
2024-12-06 12:50:00,84.56,84.63,84.54,84.58,25455.0,83.1692,83.2381,83.1496,83.1889,25455.0
2024-12-06 12:55:00,84.57,84.66,84.56,84.61,19471.0,83.1791,83.2676,83.1692,83.2184,19471.0
2024-12-06 13:00:00,84.59,84.59,84.52,84.55,11643.0,83.1987,83.1987,83.1299,83.1594,11643.0
2024-12-06 13:05:00,84.56,84.66,84.52,84.66,15598.0,83.1692,83.2676,83.1299,83.2676,15598.0
2024-12-06 13:10:00,84.65,84.66,84.56,84.66,28162.0,83.2578,83.2676,83.1692,83.2676,28162.0
2024-12-06 13:15:00,84.67,84.76,84.66,84.73,30617.0,83.2774,83.3659,83.2676,83.3364,30617.0
2024-12-06 13:20:00,84.71,84.71,84.61,84.61,9917.0,83.3168,83.3168,83.2184,83.2184,9917.0
2024-12-06 13:25:00,84.63,84.64,84.6,84.62,14689.0,83.2381,83.2479,83.2086,83.2282,14689.0
2024-12-06 13:30:00,84.62,84.65,84.59,84.59,14463.0,83.2282,83.2578,83.1987,83.1987,14463.0
2024-12-06 13:35:00,84.6,84.7,84.6,84.69,17509.0,83.2086,83.3069,83.2086,83.2971,17509.0
2024-12-06 13:40:00,84.68,84.69,84.62,84.66,15305.0,83.2873,83.2971,83.2282,83.2676,15305.0
2024-12-06 13:45:00,84.67,84.72,84.66,84.67,21731.0,83.2774,83.3266,83.2676,83.2774,21731.0
2024-12-06 13:50:00,84.67,84.7,84.67,84.7,12665.0,83.2774,83.3069,83.2774,83.3069,12665.0
2024-12-06 13:55:00,84.7,84.75,84.67,84.69,17644.0,83.3069,83.3561,83.2774,83.2971,17644.0
2024-12-06 14:00:00,84.68,84.71,84.65,84.7,8181.0,83.2873,83.3168,83.2578,83.3069,8181.0
2024-12-06 14:05:00,84.69,84.75,84.68,84.74,14059.0,83.2971,83.3561,83.2873,83.3463,14059.0
2024-12-06 14:10:00,84.72,84.72,84.64,84.65,9290.0,83.3266,83.3266,83.2479,83.2578,9290.0
2024-12-06 14:15:00,84.65,84.65,84.51,84.59,52428.0,83.2578,83.2578,83.1201,83.1987,52428.0
2024-12-06 14:20:00,84.59,84.61,84.58,84.6,10875.0,83.1987,83.2184,83.1889,83.2086,10875.0
2024-12-06 14:25:00,84.62,84.62,84.55,84.61,12520.0,83.2282,83.2282,83.1594,83.2184,12520.0
2024-12-06 14:30:00,84.61,84.63,84.59,84.59,9310.0,83.2184,83.2381,83.1987,83.1987,9310.0
2024-12-06 14:35:00,84.59,84.6,84.55,84.6,14440.0,83.1987,83.2086,83.1594,83.2086,14440.0
2024-12-06 14:40:00,84.57,84.66,84.57,84.65,11189.0,83.1791,83.2676,83.1791,83.2578,11189.0
2024-12-06 14:45:00,84.64,84.65,84.55,84.59,11770.0,83.2479,83.2578,83.1594,83.1987,11770.0
2024-12-06 14:50:00,84.6,84.61,84.57,84.58,13393.0,83.2086,83.2184,83.1791,83.1889,13393.0
2024-12-06 14:55:00,84.58,84.6,84.55,84.6,21644.0,83.1889,83.2086,83.1594,83.2086,21644.0
2024-12-06 15:00:00,84.58,84.66,84.58,84.64,16186.0,83.1889,83.2676,83.1889,83.2479,16186.0
2024-12-06 15:05:00,84.64,84.68,84.56,84.59,11153.0,83.2479,83.2873,83.1692,83.1987,11153.0
2024-12-06 15:10:00,84.6,84.64,84.58,84.6,17896.0,83.2086,83.2479,83.1889,83.2086,17896.0
2024-12-06 15:15:00,84.61,84.67,84.6,84.62,18430.0,83.2184,83.2774,83.2086,83.2282,18430.0
2024-12-06 15:20:00,84.63,84.64,84.55,84.57,15888.0,83.2381,83.2479,83.1594,83.1791,15888.0
2024-12-06 15:25:00,84.55,84.59,84.54,84.58,14808.0,83.1594,83.1987,83.1496,83.1889,14808.0
2024-12-06 15:30:00,84.57,84.62,84.55,84.62,23236.0,83.1791,83.2282,83.1594,83.2282,23236.0
2024-12-06 15:35:00,84.61,84.64,84.57,84.62,25486.0,83.2184,83.2479,83.1791,83.2282,25486.0
2024-12-06 15:40:00,84.61,84.64,84.57,84.63,42215.0,83.2184,83.2479,83.1791,83.2381,42215.0
2024-12-06 15:45:00,84.62,84.64,84.54,84.57,36770.0,83.2282,83.2479,83.1496,83.1791,36770.0
2024-12-06 15:50:00,84.55,84.71,84.51,84.67,98729.0,83.1594,83.3168,83.1201,83.2774,98729.0
2024-12-06 15:55:00,84.67,84.9,84.62,84.78,451913.0,83.2774,83.5036,83.2282,83.3856,451913.0
2024-12-09 09:30:00,84.9,85.2,84.82,85.13,85943.0,83.5036,83.7987,83.425,83.7299,85943.0
2024-12-09 09:35:00,85.14,85.17,84.71,84.76,19724.0,83.7397,83.7692,83.3168,83.3659,19724.0
2024-12-09 09:40:00,84.76,84.76,84.16,84.23,54247.0,83.3659,83.3659,82.7758,82.8447,54247.0
2024-12-09 09:45:00,84.21,84.36,84.12,84.14,18788.0,82.825,82.9725,82.7365,82.7561,18788.0
2024-12-09 09:50:00,84.11,84.19,84.03,84.04,28924.0,82.7266,82.8053,82.6479,82.6578,28924.0
2024-12-09 09:55:00,84.04,84.36,84.04,84.34,22844.0,82.6578,82.9725,82.6578,82.9529,22844.0
2024-12-09 10:00:00,84.35,84.42,84.24,84.24,31508.0,82.9627,83.0315,82.8545,82.8545,31508.0
2024-12-09 10:05:00,84.24,84.35,84.18,84.2,38747.0,82.8545,82.9627,82.7955,82.8152,38747.0
2024-12-09 10:10:00,84.18,84.24,84.02,84.08,19212.0,82.7955,82.8545,82.6381,82.6971,19212.0
2024-12-09 10:15:00,84.08,84.09,83.85,84.02,39988.0,82.6971,82.707,82.4709,82.6381,39988.0
2024-12-09 10:20:00,84.01,84.2,83.99,84.14,27669.0,82.6283,82.8152,82.6086,82.7561,27669.0
2024-12-09 10:25:00,84.12,84.3,84.12,84.3,12574.0,82.7365,82.9135,82.7365,82.9135,12574.0
2024-12-09 10:30:00,84.3,84.31,84.13,84.25,19778.0,82.9135,82.9233,82.7463,82.8643,19778.0
2024-12-09 10:35:00,84.25,84.41,84.23,84.29,14141.0,82.8643,83.0217,82.8447,82.9037,14141.0
2024-12-09 10:40:00,84.31,84.33,84.15,84.18,14358.0,82.9233,82.943,82.766,82.7955,14358.0
2024-12-09 10:45:00,84.16,84.21,84.14,84.21,12619.0,82.7758,82.825,82.7561,82.825,12619.0
2024-12-09 10:50:00,84.2,84.31,84.18,84.25,8359.0,82.8152,82.9233,82.7955,82.8643,8359.0
2024-12-09 10:55:00,84.25,84.41,84.24,84.39,32688.0,82.8643,83.0217,82.8545,83.002,32688.0
2024-12-09 11:00:00,84.38,84.54,84.38,84.53,23032.0,82.9922,83.1496,82.9922,83.1397,23032.0
2024-12-09 11:05:00,84.54,84.66,84.48,84.66,14059.0,83.1496,83.2676,83.0905,83.2676,14059.0
2024-12-09 11:10:00,84.64,84.71,84.5,84.5,21244.0,83.2479,83.3168,83.1102,83.1102,21244.0
2024-12-09 11:15:00,84.51,84.53,84.44,84.44,15208.0,83.1201,83.1397,83.0512,83.0512,15208.0
2024-12-09 11:20:00,84.44,84.44,84.32,84.32,12256.0,83.0512,83.0512,82.9332,82.9332,12256.0
2024-12-09 11:25:00,84.32,84.41,84.29,84.41,20114.0,82.9332,83.0217,82.9037,83.0217,20114.0
2024-12-09 11:30:00,84.44,84.51,84.41,84.44,9700.0,83.0512,83.1201,83.0217,83.0512,9700.0
2024-12-09 11:35:00,84.44,84.51,84.34,84.35,12319.0,83.0512,83.1201,82.9529,82.9627,12319.0
2024-12-09 11:40:00,84.37,84.53,84.37,84.49,9951.0,82.9824,83.1397,82.9824,83.1004,9951.0
2024-12-09 11:45:00,84.49,84.52,84.39,84.44,22537.0,83.1004,83.1299,83.002,83.0512,22537.0
2024-12-09 11:50:00,84.45,84.46,84.4,84.44,6989.0,83.061,83.0709,83.0119,83.0512,6989.0
2024-12-09 11:55:00,84.44,84.44,84.37,84.44,8039.0,83.0512,83.0512,82.9824,83.0512,8039.0
2024-12-09 12:00:00,84.45,84.45,84.28,84.29,5438.0,83.061,83.061,82.8938,82.9037,5438.0
2024-12-09 12:05:00,84.29,84.38,84.28,84.36,8550.0,82.9037,82.9922,82.8938,82.9725,8550.0
2024-12-09 12:10:00,84.35,84.44,84.35,84.43,14294.0,82.9627,83.0512,82.9627,83.0414,14294.0
2024-12-09 12:15:00,84.44,84.56,84.44,84.56,8774.0,83.0512,83.1692,83.0512,83.1692,8774.0
2024-12-09 12:20:00,84.55,84.55,84.49,84.49,11688.0,83.1594,83.1594,83.1004,83.1004,11688.0
2024-12-09 12:25:00,84.5,84.58,84.48,84.55,16550.0,83.1102,83.1889,83.0905,83.1594,16550.0
2024-12-09 12:30:00,84.56,84.58,84.5,84.53,4668.0,83.1692,83.1889,83.1102,83.1397,4668.0
2024-12-09 12:35:00,84.52,84.6,84.49,84.56,12112.0,83.1299,83.2086,83.1004,83.1692,12112.0
2024-12-09 12:40:00,84.56,84.57,84.49,84.55,12282.0,83.1692,83.1791,83.1004,83.1594,12282.0
2024-12-09 12:45:00,84.54,84.58,84.49,84.49,5732.0,83.1496,83.1889,83.1004,83.1004,5732.0
2024-12-09 12:50:00,84.48,84.54,84.46,84.51,6464.0,83.0905,83.1496,83.0709,83.1201,6464.0
2024-12-09 12:55:00,84.5,84.53,84.48,84.53,8204.0,83.1102,83.1397,83.0905,83.1397,8204.0
2024-12-09 13:00:00,84.49,84.53,84.46,84.53,4811.0,83.1004,83.1397,83.0709,83.1397,4811.0
2024-12-09 13:05:00,84.53,84.58,84.5,84.54,5443.0,83.1397,83.1889,83.1102,83.1496,5443.0
2024-12-09 13:10:00,84.53,84.59,84.52,84.56,8208.0,83.1397,83.1987,83.1299,83.1692,8208.0
2024-12-09 13:15:00,84.56,84.62,84.55,84.57,3775.0,83.1692,83.2282,83.1594,83.1791,3775.0
2024-12-09 13:20:00,84.58,84.62,84.54,84.55,16803.0,83.1889,83.2282,83.1496,83.1594,16803.0
2024-12-09 13:25:00,84.55,84.55,84.5,84.51,8853.0,83.1594,83.1594,83.1102,83.1201,8853.0
2024-12-09 13:30:00,84.51,84.61,84.51,84.55,9486.0,83.1201,83.2184,83.1201,83.1594,9486.0
2024-12-09 13:35:00,84.56,84.61,84.54,84.56,17273.0,83.1692,83.2184,83.1496,83.1692,17273.0
2024-12-09 13:40:00,84.56,84.57,84.5,84.5,18044.0,83.1692,83.1791,83.1102,83.1102,18044.0
2024-12-09 13:45:00,84.5,84.55,84.48,84.53,14370.0,83.1102,83.1594,83.0905,83.1397,14370.0
2024-12-09 13:50:00,84.54,84.57,84.52,84.55,11131.0,83.1496,83.1791,83.1299,83.1594,11131.0
2024-12-09 13:55:00,84.55,84.58,84.53,84.53,8262.0,83.1594,83.1889,83.1397,83.1397,8262.0
2024-12-09 14:00:00,84.54,84.55,84.5,84.5,6568.0,83.1496,83.1594,83.1102,83.1102,6568.0
2024-12-09 14:05:00,84.51,84.55,84.45,84.48,42837.0,83.1201,83.1594,83.061,83.0905,42837.0
2024-12-09 14:10:00,84.48,84.63,84.46,84.58,34491.0,83.0905,83.2381,83.0709,83.1889,34491.0
2024-12-09 14:15:00,84.57,84.58,84.52,84.56,11108.0,83.1791,83.1889,83.1299,83.1692,11108.0
2024-12-09 14:20:00,84.56,84.63,84.56,84.62,8676.0,83.1692,83.2381,83.1692,83.2282,8676.0
2024-12-09 14:25:00,84.64,84.71,84.62,84.71,39202.0,83.2479,83.3168,83.2282,83.3168,39202.0
2024-12-09 14:30:00,84.7,84.74,84.63,84.73,12507.0,83.3069,83.3463,83.2381,83.3364,12507.0
2024-12-09 14:35:00,84.73,84.75,84.72,84.73,6711.0,83.3364,83.3561,83.3266,83.3364,6711.0
2024-12-09 14:40:00,84.72,84.73,84.68,84.71,9483.0,83.3266,83.3364,83.2873,83.3168,9483.0
2024-12-09 14:45:00,84.72,84.86,84.72,84.86,11064.0,83.3266,83.4643,83.3266,83.4643,11064.0
2024-12-09 14:50:00,84.86,84.89,84.83,84.88,10445.0,83.4643,83.4938,83.4348,83.484,10445.0
2024-12-09 14:55:00,84.88,84.88,84.82,84.84,15431.0,83.484,83.484,83.425,83.4446,15431.0
2024-12-09 15:00:00,84.85,84.9,84.78,84.79,19143.0,83.4545,83.5036,83.3856,83.3954,19143.0
2024-12-09 15:05:00,84.79,84.8,84.74,84.76,9020.0,83.3954,83.4053,83.3463,83.3659,9020.0
2024-12-09 15:10:00,84.77,84.81,84.65,84.66,37881.0,83.3758,83.4151,83.2578,83.2676,37881.0
2024-12-09 15:15:00,84.66,84.71,84.59,84.67,29363.0,83.2676,83.3168,83.1987,83.2774,29363.0
2024-12-09 15:20:00,84.66,84.77,84.64,84.7,17438.0,83.2676,83.3758,83.2479,83.3069,17438.0
2024-12-09 15:25:00,84.7,84.76,84.66,84.76,34445.0,83.3069,83.3659,83.2676,83.3659,34445.0
2024-12-09 15:30:00,84.74,84.79,84.58,84.61,33503.0,83.3463,83.3954,83.1889,83.2184,33503.0
2024-12-09 15:35:00,84.61,84.62,84.38,84.39,45005.0,83.2184,83.2282,82.9922,83.002,45005.0
2024-12-09 15:40:00,84.39,84.41,84.3,84.31,48563.0,83.002,83.0217,82.9135,82.9233,48563.0
2024-12-09 15:45:00,84.31,84.44,84.3,84.35,69559.0,82.9233,83.0512,82.9135,82.9627,69559.0
2024-12-09 15:50:00,84.36,84.38,84.22,84.24,95741.0,82.9725,82.9922,82.8348,82.8545,95741.0
2024-12-09 15:55:00,84.24,84.33,84.17,84.33,330473.0,82.8545,82.943,82.7856,82.943,330473.0
2024-12-10 09:30:00,84.11,84.17,83.68,83.76,61671.0,82.7266,82.7856,82.3037,82.3824,61671.0
2024-12-10 09:35:00,83.69,83.69,83.33,83.36,53572.0,82.3135,82.3135,81.9595,81.989,53572.0
2024-12-10 09:40:00,83.36,83.62,83.24,83.43,84301.0,81.989,82.2447,81.8709,82.0578,84301.0
2024-12-10 09:45:00,83.4,83.6,83.24,83.31,63119.0,82.0283,82.225,81.8709,81.9398,63119.0
2024-12-10 09:50:00,83.31,83.57,83.31,83.56,30273.0,81.9398,82.1955,81.9398,82.1857,30273.0
2024-12-10 09:55:00,83.59,83.75,83.54,83.67,13716.0,82.2152,82.3726,82.166,82.2939,13716.0
2024-12-10 10:00:00,83.69,83.8,83.64,83.73,14813.0,82.3135,82.4217,82.2644,82.3529,14813.0
2024-12-10 10:05:00,83.76,83.88,83.72,83.83,33622.0,82.3824,82.5004,82.343,82.4512,33622.0
2024-12-10 10:10:00,83.83,83.94,83.75,83.79,10062.0,82.4512,82.5594,82.3726,82.4119,10062.0
2024-12-10 10:15:00,83.77,83.88,83.69,83.83,19639.0,82.3922,82.5004,82.3135,82.4512,19639.0
2024-12-10 10:20:00,83.83,83.88,83.77,83.84,30828.0,82.4512,82.5004,82.3922,82.4611,30828.0
2024-12-10 10:25:00,83.86,83.95,83.83,83.95,8376.0,82.4807,82.5693,82.4512,82.5693,8376.0
2024-12-10 10:30:00,83.94,83.99,83.87,83.98,20523.0,82.5594,82.6086,82.4906,82.5988,20523.0
2024-12-10 10:35:00,83.98,84.08,83.87,83.9,14348.0,82.5988,82.6971,82.4906,82.5201,14348.0
2024-12-10 10:40:00,83.9,84.01,83.9,83.93,16535.0,82.5201,82.6283,82.5201,82.5496,16535.0
2024-12-10 10:45:00,83.95,84.1,83.91,84.08,13607.0,82.5693,82.7168,82.5299,82.6971,13607.0
2024-12-10 10:50:00,84.1,84.15,84.08,84.12,11472.0,82.7168,82.766,82.6971,82.7365,11472.0
2024-12-10 10:55:00,84.12,84.25,84.11,84.2,17408.0,82.7365,82.8643,82.7266,82.8152,17408.0
2024-12-10 11:00:00,84.2,84.28,84.15,84.28,28712.0,82.8152,82.8938,82.766,82.8938,28712.0
2024-12-10 11:05:00,84.29,84.31,84.24,84.3,15201.0,82.9037,82.9233,82.8545,82.9135,15201.0
2024-12-10 11:10:00,84.3,84.3,84.11,84.13,20185.0,82.9135,82.9135,82.7266,82.7463,20185.0
2024-12-10 11:15:00,84.15,84.18,84.06,84.09,24151.0,82.766,82.7955,82.6775,82.707,24151.0
2024-12-10 11:20:00,84.09,84.09,83.95,83.98,22766.0,82.707,82.707,82.5693,82.5988,22766.0
2024-12-10 11:25:00,83.98,84.14,83.94,84.09,17039.0,82.5988,82.7561,82.5594,82.707,17039.0
2024-12-10 11:30:00,84.05,84.26,84.04,84.24,9813.0,82.6676,82.8742,82.6578,82.8545,9813.0
2024-12-10 11:35:00,84.24,84.3,84.18,84.3,8798.0,82.8545,82.9135,82.7955,82.9135,8798.0
2024-12-10 11:40:00,84.29,84.36,84.26,84.31,7356.0,82.9037,82.9725,82.8742,82.9233,7356.0
2024-12-10 11:45:00,84.27,84.36,84.25,84.26,12604.0,82.884,82.9725,82.8643,82.8742,12604.0
2024-12-10 11:50:00,84.26,84.29,84.2,84.2,7416.0,82.8742,82.9037,82.8152,82.8152,7416.0
2024-12-10 11:55:00,84.19,84.24,84.14,84.15,8458.0,82.8053,82.8545,82.7561,82.766,8458.0
2024-12-10 12:00:00,84.15,84.2,84.09,84.12,11377.0,82.766,82.8152,82.707,82.7365,11377.0
2024-12-10 12:05:00,84.12,84.19,84.12,84.16,12799.0,82.7365,82.8053,82.7365,82.7758,12799.0
2024-12-10 12:10:00,84.17,84.26,84.16,84.25,5738.0,82.7856,82.8742,82.7758,82.8643,5738.0
2024-12-10 12:15:00,84.25,84.27,84.23,84.24,6230.0,82.8643,82.884,82.8447,82.8545,6230.0
2024-12-10 12:20:00,84.23,84.23,84.05,84.06,17306.0,82.8447,82.8447,82.6676,82.6775,17306.0
2024-12-10 12:25:00,84.05,84.12,84.02,84.12,15571.0,82.6676,82.7365,82.6381,82.7365,15571.0
2024-12-10 12:30:00,84.12,84.13,84.05,84.06,8028.0,82.7365,82.7463,82.6676,82.6775,8028.0
2024-12-10 12:35:00,84.06,84.08,83.97,83.97,8913.0,82.6775,82.6971,82.5889,82.5889,8913.0
2024-12-10 12:40:00,83.98,84.04,83.93,83.94,22771.0,82.5988,82.6578,82.5496,82.5594,22771.0
2024-12-10 12:45:00,83.93,84.01,83.93,83.94,16795.0,82.5496,82.6283,82.5496,82.5594,16795.0
2024-12-10 12:50:00,83.94,84.16,83.94,84.14,8766.0,82.5594,82.7758,82.5594,82.7561,8766.0
2024-12-10 12:55:00,84.13,84.18,84.1,84.13,7375.0,82.7463,82.7955,82.7168,82.7463,7375.0
2024-12-10 13:00:00,84.11,84.11,84.06,84.1,7570.0,82.7266,82.7266,82.6775,82.7168,7570.0
2024-12-10 13:05:00,84.1,84.22,84.1,84.22,12371.0,82.7168,82.8348,82.7168,82.8348,12371.0
2024-12-10 13:10:00,84.2,84.22,84.16,84.18,5116.0,82.8152,82.8348,82.7758,82.7955,5116.0
2024-12-10 13:15:00,84.19,84.2,84.11,84.13,7961.0,82.8053,82.8152,82.7266,82.7463,7961.0
2024-12-10 13:20:00,84.13,84.13,84.07,84.09,9953.0,82.7463,82.7463,82.6873,82.707,9953.0
2024-12-10 13:25:00,84.1,84.17,84.06,84.15,14636.0,82.7168,82.7856,82.6775,82.766,14636.0
2024-12-10 13:30:00,84.14,84.17,84.07,84.09,77674.0,82.7561,82.7856,82.6873,82.707,77674.0
2024-12-10 13:35:00,84.1,84.18,84.1,84.18,10184.0,82.7168,82.7955,82.7168,82.7955,10184.0
2024-12-10 13:40:00,84.18,84.2,84.13,84.16,9347.0,82.7955,82.8152,82.7463,82.7758,9347.0
2024-12-10 13:45:00,84.17,84.26,84.17,84.24,8309.0,82.7856,82.8742,82.7856,82.8545,8309.0
2024-12-10 13:50:00,84.24,84.26,84.23,84.25,4168.0,82.8545,82.8742,82.8447,82.8643,4168.0
2024-12-10 13:55:00,84.24,84.27,84.21,84.23,7264.0,82.8545,82.884,82.825,82.8447,7264.0
2024-12-10 14:00:00,84.23,84.26,84.21,84.23,6616.0,82.8447,82.8742,82.825,82.8447,6616.0
2024-12-10 14:05:00,84.23,84.35,84.22,84.34,6238.0,82.8447,82.9627,82.8348,82.9529,6238.0
2024-12-10 14:10:00,84.33,84.35,84.3,84.34,8158.0,82.943,82.9627,82.9135,82.9529,8158.0
2024-12-10 14:15:00,84.35,84.39,84.31,84.37,10182.0,82.9627,83.002,82.9233,82.9824,10182.0
2024-12-10 14:20:00,84.37,84.43,84.33,84.39,31804.0,82.9824,83.0414,82.943,83.002,31804.0
2024-12-10 14:25:00,84.39,84.45,84.37,84.41,7300.0,83.002,83.061,82.9824,83.0217,7300.0
2024-12-10 14:30:00,84.42,84.5,84.42,84.5,12073.0,83.0315,83.1102,83.0315,83.1102,12073.0
2024-12-10 14:35:00,84.48,84.59,84.48,84.58,8673.0,83.0905,83.1987,83.0905,83.1889,8673.0
2024-12-10 14:40:00,84.58,84.61,84.54,84.55,10152.0,83.1889,83.2184,83.1496,83.1594,10152.0
2024-12-10 14:45:00,84.54,84.61,84.51,84.57,8410.0,83.1496,83.2184,83.1201,83.1791,8410.0
2024-12-10 14:50:00,84.59,84.6,84.55,84.57,6332.0,83.1987,83.2086,83.1594,83.1791,6332.0
2024-12-10 14:55:00,84.56,84.57,84.53,84.54,8514.0,83.1692,83.1791,83.1397,83.1496,8514.0
2024-12-10 15:00:00,84.54,84.62,84.53,84.61,18027.0,83.1496,83.2282,83.1397,83.2184,18027.0
2024-12-10 15:05:00,84.61,84.66,84.57,84.58,16549.0,83.2184,83.2676,83.1791,83.1889,16549.0
2024-12-10 15:10:00,84.57,84.61,84.53,84.55,16611.0,83.1791,83.2184,83.1397,83.1594,16611.0
2024-12-10 15:15:00,84.55,84.58,84.45,84.47,16616.0,83.1594,83.1889,83.061,83.0807,16616.0
2024-12-10 15:20:00,84.48,84.49,84.45,84.46,17965.0,83.0905,83.1004,83.061,83.0709,17965.0
2024-12-10 15:25:00,84.46,84.61,84.46,84.59,47977.0,83.0709,83.2184,83.0709,83.1987,47977.0
2024-12-10 15:30:00,84.59,84.68,84.54,84.68,17114.0,83.1987,83.2873,83.1496,83.2873,17114.0
2024-12-10 15:35:00,84.68,84.68,84.55,84.58,37518.0,83.2873,83.2873,83.1594,83.1889,37518.0
2024-12-10 15:40:00,84.58,84.59,84.43,84.45,23601.0,83.1889,83.1987,83.0414,83.061,23601.0
2024-12-10 15:45:00,84.45,84.47,84.36,84.36,22203.0,83.061,83.0807,82.9725,82.9725,22203.0
2024-12-10 15:50:00,84.37,84.39,84.23,84.28,57536.0,82.9824,83.002,82.8447,82.8938,57536.0
2024-12-10 15:55:00,84.28,84.43,84.23,84.43,188856.0,82.8938,83.0414,82.8447,83.0414,188856.0
2024-12-11 09:30:00,84.16,84.28,84.01,84.1,54726.0,82.7758,82.8938,82.6283,82.7168,54726.0
2024-12-11 09:35:00,84.15,84.25,84.02,84.17,29170.0,82.766,82.8643,82.6381,82.7856,29170.0
2024-12-11 09:40:00,84.23,84.36,84.11,84.17,42245.0,82.8447,82.9725,82.7266,82.7856,42245.0
2024-12-11 09:45:00,84.17,84.36,84.12,84.2,28519.0,82.7856,82.9725,82.7365,82.8152,28519.0
2024-12-11 09:50:00,84.15,84.23,83.97,84.08,17657.0,82.766,82.8447,82.5889,82.6971,17657.0
2024-12-11 09:55:00,84.04,84.17,83.88,83.91,24973.0,82.6578,82.7856,82.5004,82.5299,24973.0
2024-12-11 10:00:00,83.96,83.98,83.82,83.93,10459.0,82.5791,82.5988,82.4414,82.5496,10459.0
2024-12-11 10:05:00,83.94,83.97,83.8,83.81,25369.0,82.5594,82.5889,82.4217,82.4316,25369.0
2024-12-11 10:10:00,83.84,83.9,83.8,83.81,9259.0,82.4611,82.5201,82.4217,82.4316,9259.0
2024-12-11 10:15:00,83.78,83.84,83.77,83.77,110607.0,82.4021,82.4611,82.3922,82.3922,110607.0
2024-12-11 10:20:00,83.77,84.02,83.76,83.99,13436.0,82.3922,82.6381,82.3824,82.6086,13436.0
2024-12-11 10:25:00,84.0,84.02,83.9,83.99,9967.0,82.6184,82.6381,82.5201,82.6086,9967.0
2024-12-11 10:30:00,83.97,83.97,83.72,83.73,5129.0,82.5889,82.5889,82.343,82.3529,5129.0
2024-12-11 10:35:00,83.7,83.81,83.68,83.8,13868.0,82.3234,82.4316,82.3037,82.4217,13868.0
2024-12-11 10:40:00,83.78,83.9,83.78,83.89,11562.0,82.4021,82.5201,82.4021,82.5103,11562.0
2024-12-11 10:45:00,83.9,84.01,83.87,84.01,8091.0,82.5201,82.6283,82.4906,82.6283,8091.0
2024-12-11 10:50:00,83.99,84.0,83.92,83.94,6502.0,82.6086,82.6184,82.5398,82.5594,6502.0
2024-12-11 10:55:00,83.94,83.97,83.9,83.91,2139.0,82.5594,82.5889,82.5201,82.5299,2139.0
2024-12-11 11:00:00,83.9,83.9,83.75,83.76,5372.0,82.5201,82.5201,82.3726,82.3824,5372.0
2024-12-11 11:05:00,83.77,83.79,83.72,83.73,5281.0,82.3922,82.4119,82.343,82.3529,5281.0
2024-12-11 11:10:00,83.7,83.76,83.65,83.65,3789.0,82.3234,82.3824,82.2742,82.2742,3789.0
2024-12-11 11:15:00,83.67,83.75,83.64,83.74,12069.0,82.2939,82.3726,82.2644,82.3627,12069.0
2024-12-11 11:20:00,83.75,83.75,83.62,83.66,9107.0,82.3726,82.3726,82.2447,82.284,9107.0
2024-12-11 11:25:00,83.66,83.73,83.65,83.67,7799.0,82.284,82.3529,82.2742,82.2939,7799.0
2024-12-11 11:30:00,83.69,83.75,83.66,83.69,5924.0,82.3135,82.3726,82.284,82.3135,5924.0
2024-12-11 11:35:00,83.69,83.77,83.55,83.76,45000.0,82.3135,82.3922,82.1758,82.3824,45000.0
2024-12-11 11:40:00,83.76,83.82,83.68,83.69,6889.0,82.3824,82.4414,82.3037,82.3135,6889.0
2024-12-11 11:45:00,83.73,83.85,83.73,83.84,12146.0,82.3529,82.4709,82.3529,82.4611,12146.0
2024-12-11 11:50:00,83.81,83.86,83.76,83.77,4977.0,82.4316,82.4807,82.3824,82.3922,4977.0
2024-12-11 11:55:00,83.75,83.78,83.68,83.75,24158.0,82.3726,82.4021,82.3037,82.3726,24158.0
2024-12-11 12:00:00,83.73,83.73,83.67,83.69,8593.0,82.3529,82.3529,82.2939,82.3135,8593.0
2024-12-11 12:05:00,83.69,83.71,83.63,83.68,14577.0,82.3135,82.3332,82.2545,82.3037,14577.0
2024-12-11 12:10:00,83.67,83.71,83.64,83.64,11329.0,82.2939,82.3332,82.2644,82.2644,11329.0
2024-12-11 12:15:00,83.63,83.67,83.61,83.63,5037.0,82.2545,82.2939,82.2349,82.2545,5037.0
2024-12-11 12:20:00,83.63,83.65,83.59,83.6,8891.0,82.2545,82.2742,82.2152,82.225,8891.0
2024-12-11 12:25:00,83.6,83.64,83.57,83.57,6534.0,82.225,82.2644,82.1955,82.1955,6534.0
2024-12-11 12:30:00,83.59,83.62,83.55,83.57,5930.0,82.2152,82.2447,82.1758,82.1955,5930.0
2024-12-11 12:35:00,83.54,83.55,83.47,83.51,7262.0,82.166,82.1758,82.0972,82.1365,7262.0
2024-12-11 12:40:00,83.51,83.53,83.47,83.48,8039.0,82.1365,82.1562,82.0972,82.107,8039.0
2024-12-11 12:45:00,83.48,83.51,83.45,83.45,8514.0,82.107,82.1365,82.0775,82.0775,8514.0
2024-12-11 12:50:00,83.47,83.51,83.43,83.46,16229.0,82.0972,82.1365,82.0578,82.0873,16229.0
2024-12-11 12:55:00,83.46,83.46,83.37,83.4,18769.0,82.0873,82.0873,81.9988,82.0283,18769.0
2024-12-11 13:00:00,83.38,83.47,83.36,83.4,7071.0,82.0086,82.0972,81.989,82.0283,7071.0
2024-12-11 13:05:00,83.43,83.43,83.37,83.39,9340.0,82.0578,82.0578,81.9988,82.0185,9340.0
2024-12-11 13:10:00,83.37,83.4,83.29,83.29,11255.0,81.9988,82.0283,81.9201,81.9201,11255.0
2024-12-11 13:15:00,83.31,83.41,83.29,83.32,22815.0,81.9398,82.0381,81.9201,81.9496,22815.0
2024-12-11 13:20:00,83.34,83.39,83.3,83.32,9493.0,81.9693,82.0185,81.93,81.9496,9493.0
2024-12-11 13:25:00,83.32,83.43,83.3,83.38,22296.0,81.9496,82.0578,81.93,82.0086,22296.0
2024-12-11 13:30:00,83.38,83.42,83.33,83.35,11081.0,82.0086,82.048,81.9595,81.9791,11081.0
2024-12-11 13:35:00,83.4,83.41,83.37,83.41,5689.0,82.0283,82.0381,81.9988,82.0381,5689.0
2024-12-11 13:40:00,83.4,83.43,83.38,83.41,5012.0,82.0283,82.0578,82.0086,82.0381,5012.0
2024-12-11 13:45:00,83.42,83.43,83.32,83.33,7595.0,82.048,82.0578,81.9496,81.9595,7595.0
2024-12-11 13:50:00,83.33,83.44,83.33,83.42,17692.0,81.9595,82.0677,81.9595,82.048,17692.0
2024-12-11 13:55:00,83.42,83.44,83.37,83.37,6316.0,82.048,82.0677,81.9988,81.9988,6316.0
2024-12-11 14:00:00,83.35,83.39,83.32,83.38,3117.0,81.9791,82.0185,81.9496,82.0086,3117.0
2024-12-11 14:05:00,83.4,83.42,83.37,83.41,15262.0,82.0283,82.048,81.9988,82.0381,15262.0
2024-12-11 14:10:00,83.41,83.42,83.38,83.38,5847.0,82.0381,82.048,82.0086,82.0086,5847.0
2024-12-11 14:15:00,83.4,83.41,83.38,83.39,8641.0,82.0283,82.0381,82.0086,82.0185,8641.0
2024-12-11 14:20:00,83.39,83.39,83.32,83.36,11350.0,82.0185,82.0185,81.9496,81.989,11350.0
2024-12-11 14:25:00,83.34,83.37,83.33,83.37,6854.0,81.9693,81.9988,81.9595,81.9988,6854.0
2024-12-11 14:30:00,83.36,83.37,83.27,83.28,14140.0,81.989,81.9988,81.9004,81.9103,14140.0
2024-12-11 14:35:00,83.27,83.28,83.24,83.27,17364.0,81.9004,81.9103,81.8709,81.9004,17364.0
2024-12-11 14:40:00,83.29,83.33,83.22,83.3,12243.0,81.9201,81.9595,81.8513,81.93,12243.0
2024-12-11 14:45:00,83.33,83.38,83.33,83.36,5717.0,81.9595,82.0086,81.9595,81.989,5717.0
2024-12-11 14:50:00,83.37,83.41,83.36,83.41,6210.0,81.9988,82.0381,81.989,82.0381,6210.0
2024-12-11 14:55:00,83.4,83.4,83.32,83.34,24209.0,82.0283,82.0283,81.9496,81.9693,24209.0
2024-12-11 15:00:00,83.34,83.37,83.3,83.33,29237.0,81.9693,81.9988,81.93,81.9595,29237.0
2024-12-11 15:05:00,83.31,83.33,83.19,83.21,13432.0,81.9398,81.9595,81.8218,81.8414,13432.0
2024-12-11 15:10:00,83.22,83.22,83.17,83.18,13798.0,81.8513,81.8513,81.8021,81.8119,13798.0
2024-12-11 15:15:00,83.17,83.22,83.05,83.05,18907.0,81.8021,81.8513,81.6841,81.6841,18907.0
2024-12-11 15:20:00,83.07,83.08,83.0,83.03,15273.0,81.7037,81.7136,81.6349,81.6644,15273.0
2024-12-11 15:25:00,83.03,83.08,83.02,83.05,15613.0,81.6644,81.7136,81.6546,81.6841,15613.0
2024-12-11 15:30:00,83.06,83.07,83.0,83.01,43167.0,81.6939,81.7037,81.6349,81.6447,43167.0
2024-12-11 15:35:00,83.01,83.19,83.01,83.14,17469.0,81.6447,81.8218,81.6447,81.7726,17469.0
2024-12-11 15:40:00,83.14,83.2,83.07,83.07,34763.0,81.7726,81.8316,81.7037,81.7037,34763.0
2024-12-11 15:45:00,83.08,83.25,83.07,83.25,19582.0,81.7136,81.8808,81.7037,81.8808,19582.0
2024-12-11 15:50:00,83.27,83.35,83.22,83.22,66612.0,81.9004,81.9791,81.8513,81.8513,66612.0
2024-12-11 15:55:00,83.22,83.29,83.17,83.28,208825.0,81.8513,81.9201,81.8021,81.9103,208825.0
2024-12-12 09:30:00,83.57,83.79,83.46,83.5,58149.0,82.1955,82.4119,82.0873,82.1267,58149.0
2024-12-12 09:35:00,83.53,83.68,83.38,83.43,19700.0,82.1562,82.3037,82.0086,82.0578,19700.0
2024-12-12 09:40:00,83.46,83.62,83.46,83.51,11363.0,82.0873,82.2447,82.0873,82.1365,11363.0
2024-12-12 09:45:00,83.46,83.61,83.41,83.61,10331.0,82.0873,82.2349,82.0381,82.2349,10331.0
2024-12-12 09:50:00,83.58,83.68,83.56,83.66,4519.0,82.2054,82.3037,82.1857,82.284,4519.0
2024-12-12 09:55:00,83.62,83.8,83.6,83.79,6242.0,82.2447,82.4217,82.225,82.4119,6242.0
2024-12-12 10:00:00,83.77,83.85,83.63,83.63,18346.0,82.3922,82.4709,82.2545,82.2545,18346.0
2024-12-12 10:05:00,83.63,83.76,83.62,83.74,26626.0,82.2545,82.3824,82.2447,82.3627,26626.0
2024-12-12 10:10:00,83.73,83.76,83.63,83.67,11470.0,82.3529,82.3824,82.2545,82.2939,11470.0
2024-12-12 10:15:00,83.69,83.71,83.56,83.57,11734.0,82.3135,82.3332,82.1857,82.1955,11734.0
2024-12-12 10:20:00,83.62,83.7,83.6,83.64,43023.0,82.2447,82.3234,82.225,82.2644,43023.0
2024-12-12 10:25:00,83.62,83.88,83.61,83.86,13681.0,82.2447,82.5004,82.2349,82.4807,13681.0
2024-12-12 10:30:00,83.83,83.91,83.82,83.91,3388.0,82.4512,82.5299,82.4414,82.5299,3388.0
2024-12-12 10:35:00,83.93,83.93,83.85,83.9,9047.0,82.5496,82.5496,82.4709,82.5201,9047.0
2024-12-12 10:40:00,83.91,84.04,83.87,84.02,21445.0,82.5299,82.6578,82.4906,82.6381,21445.0
2024-12-12 10:45:00,84.04,84.04,83.9,83.9,17444.0,82.6578,82.6578,82.5201,82.5201,17444.0
2024-12-12 10:50:00,83.9,83.98,83.89,83.98,4775.0,82.5201,82.5988,82.5103,82.5988,4775.0
2024-12-12 10:55:00,83.96,84.08,83.93,84.04,7180.0,82.5791,82.6971,82.5496,82.6578,7180.0
2024-12-12 11:00:00,84.04,84.06,83.91,84.04,27647.0,82.6578,82.6775,82.5299,82.6578,27647.0
2024-12-12 11:05:00,84.02,84.03,83.95,83.98,12955.0,82.6381,82.6479,82.5693,82.5988,12955.0
2024-12-12 11:10:00,83.98,84.09,83.98,84.04,8562.0,82.5988,82.707,82.5988,82.6578,8562.0
2024-12-12 11:15:00,84.03,84.08,84.0,84.02,5497.0,82.6479,82.6971,82.6184,82.6381,5497.0
2024-12-12 11:20:00,84.04,84.06,83.99,84.02,7734.0,82.6578,82.6775,82.6086,82.6381,7734.0
2024-12-12 11:25:00,84.02,84.03,83.97,83.98,4681.0,82.6381,82.6479,82.5889,82.5988,4681.0
2024-12-12 11:30:00,83.96,84.13,83.95,84.11,35391.0,82.5791,82.7463,82.5693,82.7266,35391.0
2024-12-12 11:35:00,84.11,84.17,84.05,84.06,25421.0,82.7266,82.7856,82.6676,82.6775,25421.0
2024-12-12 11:40:00,84.08,84.08,84.02,84.03,14773.0,82.6971,82.6971,82.6381,82.6479,14773.0
2024-12-12 11:45:00,84.04,84.04,83.91,83.94,18824.0,82.6578,82.6578,82.5299,82.5594,18824.0
2024-12-12 11:50:00,83.94,83.97,83.91,83.92,14741.0,82.5594,82.5889,82.5299,82.5398,14741.0
2024-12-12 11:55:00,83.92,83.94,83.85,83.87,24385.0,82.5398,82.5594,82.4709,82.4906,24385.0
2024-12-12 12:00:00,83.85,83.88,83.76,83.77,26895.0,82.4709,82.5004,82.3824,82.3922,26895.0
2024-12-12 12:05:00,83.75,83.79,83.64,83.68,32783.0,82.3726,82.4119,82.2644,82.3037,32783.0
2024-12-12 12:10:00,83.67,83.72,83.57,83.59,10784.0,82.2939,82.343,82.1955,82.2152,10784.0
2024-12-12 12:15:00,83.59,83.64,83.54,83.59,11854.0,82.2152,82.2644,82.166,82.2152,11854.0
2024-12-12 12:20:00,83.59,83.6,83.54,83.55,12892.0,82.2152,82.225,82.166,82.1758,12892.0
2024-12-12 12:25:00,83.55,83.59,83.47,83.53,12198.0,82.1758,82.2152,82.0972,82.1562,12198.0
2024-12-12 12:30:00,83.54,83.6,83.51,83.58,17495.0,82.166,82.225,82.1365,82.2054,17495.0
2024-12-12 12:35:00,83.57,83.64,83.57,83.63,6789.0,82.1955,82.2644,82.1955,82.2545,6789.0
2024-12-12 12:40:00,83.63,83.63,83.56,83.57,11218.0,82.2545,82.2545,82.1857,82.1955,11218.0
2024-12-12 12:45:00,83.58,83.6,83.52,83.52,14058.0,82.2054,82.225,82.1463,82.1463,14058.0
2024-12-12 12:50:00,83.53,83.55,83.49,83.51,17048.0,82.1562,82.1758,82.1168,82.1365,17048.0
2024-12-12 12:55:00,83.52,83.62,83.51,83.61,12085.0,82.1463,82.2447,82.1365,82.2349,12085.0
2024-12-12 13:00:00,83.63,83.66,83.6,83.61,20955.0,82.2545,82.284,82.225,82.2349,20955.0
2024-12-12 13:05:00,83.6,83.69,83.6,83.64,15632.0,82.225,82.3135,82.225,82.2644,15632.0
2024-12-12 13:10:00,83.64,83.64,83.6,83.62,7046.0,82.2644,82.2644,82.225,82.2447,7046.0
2024-12-12 13:15:00,83.62,83.67,83.61,83.67,9398.0,82.2447,82.2939,82.2349,82.2939,9398.0
2024-12-12 13:20:00,83.66,83.71,83.64,83.7,18689.0,82.284,82.3332,82.2644,82.3234,18689.0
2024-12-12 13:25:00,83.7,83.71,83.57,83.57,6173.0,82.3234,82.3332,82.1955,82.1955,6173.0
2024-12-12 13:30:00,83.58,83.58,83.51,83.51,6718.0,82.2054,82.2054,82.1365,82.1365,6718.0
2024-12-12 13:35:00,83.51,83.52,83.39,83.51,33415.0,82.1365,82.1463,82.0185,82.1365,33415.0
2024-12-12 13:40:00,83.5,83.54,83.5,83.53,7258.0,82.1267,82.166,82.1267,82.1562,7258.0
2024-12-12 13:45:00,83.53,83.54,83.51,83.51,5214.0,82.1562,82.166,82.1365,82.1365,5214.0
2024-12-12 13:50:00,83.52,83.52,83.47,83.49,7232.0,82.1463,82.1463,82.0972,82.1168,7232.0
2024-12-12 13:55:00,83.49,83.53,83.44,83.45,10858.0,82.1168,82.1562,82.0677,82.0775,10858.0
2024-12-12 14:00:00,83.44,83.5,83.43,83.49,7104.0,82.0677,82.1267,82.0578,82.1168,7104.0
2024-12-12 14:05:00,83.49,83.51,83.45,83.45,11405.0,82.1168,82.1365,82.0775,82.0775,11405.0
2024-12-12 14:10:00,83.45,83.46,83.35,83.35,8225.0,82.0775,82.0873,81.9791,81.9791,8225.0
2024-12-12 14:15:00,83.37,83.42,83.35,83.36,20785.0,81.9988,82.048,81.9791,81.989,20785.0
2024-12-12 14:20:00,83.36,83.4,83.33,83.34,12680.0,81.989,82.0283,81.9595,81.9693,12680.0
2024-12-12 14:25:00,83.34,83.37,83.31,83.33,13155.0,81.9693,81.9988,81.9398,81.9595,13155.0
2024-12-12 14:30:00,83.32,83.36,83.31,83.34,8162.0,81.9496,81.989,81.9398,81.9693,8162.0
2024-12-12 14:35:00,83.34,83.4,83.32,83.39,6642.0,81.9693,82.0283,81.9496,82.0185,6642.0
2024-12-12 14:40:00,83.4,83.4,83.33,83.36,11367.0,82.0283,82.0283,81.9595,81.989,11367.0
2024-12-12 14:45:00,83.38,83.38,83.33,83.34,4083.0,82.0086,82.0086,81.9595,81.9693,4083.0
2024-12-12 14:50:00,83.34,83.35,83.25,83.26,17946.0,81.9693,81.9791,81.8808,81.8906,17946.0
2024-12-12 14:55:00,83.27,83.27,83.24,83.26,14670.0,81.9004,81.9004,81.8709,81.8906,14670.0
2024-12-12 15:00:00,83.26,83.27,83.18,83.19,21585.0,81.8906,81.9004,81.8119,81.8218,21585.0
2024-12-12 15:05:00,83.19,83.32,83.19,83.31,8682.0,81.8218,81.9496,81.8218,81.9398,8682.0
2024-12-12 15:10:00,83.31,83.39,83.3,83.34,15139.0,81.9398,82.0185,81.93,81.9693,15139.0
2024-12-12 15:15:00,83.34,83.43,83.34,83.43,17645.0,81.9693,82.0578,81.9693,82.0578,17645.0
2024-12-12 15:20:00,83.42,83.46,83.42,83.43,14561.0,82.048,82.0873,82.048,82.0578,14561.0
2024-12-12 15:25:00,83.43,83.43,83.28,83.28,42707.0,82.0578,82.0578,81.9103,81.9103,42707.0
2024-12-12 15:30:00,83.29,83.31,83.26,83.3,49739.0,81.9201,81.9398,81.8906,81.93,49739.0
2024-12-12 15:35:00,83.3,83.39,83.29,83.34,23559.0,81.93,82.0185,81.9201,81.9693,23559.0
2024-12-12 15:40:00,83.34,83.43,83.33,83.38,29789.0,81.9693,82.0578,81.9595,82.0086,29789.0
2024-12-12 15:45:00,83.37,83.39,83.34,83.37,30650.0,81.9988,82.0185,81.9693,81.9988,30650.0
2024-12-12 15:50:00,83.36,83.4,83.31,83.31,54804.0,81.989,82.0283,81.9398,81.9398,54804.0
2024-12-12 15:55:00,83.32,83.39,83.27,83.37,185874.0,81.9496,82.0185,81.9004,81.9988,185874.0
2024-12-13 09:30:00,83.27,83.37,83.07,83.2,45143.0,81.9004,81.9988,81.7037,81.8316,45143.0
2024-12-13 09:35:00,83.17,83.22,83.02,83.17,9187.0,81.8021,81.8513,81.6546,81.8021,9187.0
2024-12-13 09:40:00,83.14,83.17,82.97,83.03,7197.0,81.7726,81.8021,81.6054,81.6644,7197.0
2024-12-13 09:45:00,83.0,83.19,83.0,83.17,8489.0,81.6349,81.8218,81.6349,81.8021,8489.0
2024-12-13 09:50:00,83.14,83.14,82.9,82.92,11727.0,81.7726,81.7726,81.5365,81.5562,11727.0
2024-12-13 09:55:00,82.92,82.94,82.8,82.8,28772.0,81.5562,81.5759,81.4382,81.4382,28772.0
2024-12-13 10:00:00,82.83,82.9,82.78,82.85,11548.0,81.4677,81.5365,81.4185,81.4874,11548.0
2024-12-13 10:05:00,82.85,82.87,82.79,82.8,22563.0,81.4874,81.507,81.4283,81.4382,22563.0
2024-12-13 10:10:00,82.83,82.83,82.71,82.72,10153.0,81.4677,81.4677,81.3497,81.3595,10153.0
2024-12-13 10:15:00,82.74,82.87,82.72,82.86,21311.0,81.3792,81.507,81.3595,81.4972,21311.0
2024-12-13 10:20:00,82.85,82.93,82.77,82.91,9706.0,81.4874,81.566,81.4087,81.5464,9706.0
2024-12-13 10:25:00,82.92,83.05,82.92,83.01,10399.0,81.5562,81.6841,81.5562,81.6447,10399.0
2024-12-13 10:30:00,83.01,83.02,82.91,82.97,6887.0,81.6447,81.6546,81.5464,81.6054,6887.0
2024-12-13 10:35:00,82.99,83.02,82.94,82.97,6632.0,81.6251,81.6546,81.5759,81.6054,6632.0
2024-12-13 10:40:00,82.97,83.07,82.96,83.0,7861.0,81.6054,81.7037,81.5955,81.6349,7861.0
2024-12-13 10:45:00,82.98,83.02,82.91,82.95,5131.0,81.6152,81.6546,81.5464,81.5857,5131.0
2024-12-13 10:50:00,82.95,83.07,82.91,83.06,10418.0,81.5857,81.7037,81.5464,81.6939,10418.0
2024-12-13 10:55:00,83.04,83.22,83.03,83.21,32292.0,81.6742,81.8513,81.6644,81.8414,32292.0
2024-12-13 11:00:00,83.22,83.32,83.16,83.23,15097.0,81.8513,81.9496,81.7923,81.8611,15097.0
2024-12-13 11:05:00,83.25,83.37,83.21,83.36,9160.0,81.8808,81.9988,81.8414,81.989,9160.0
2024-12-13 11:10:00,83.36,83.37,83.26,83.3,10423.0,81.989,81.9988,81.8906,81.93,10423.0
2024-12-13 11:15:00,83.26,83.35,83.22,83.22,4779.0,81.8906,81.9791,81.8513,81.8513,4779.0
2024-12-13 11:20:00,83.25,83.35,83.23,83.33,20563.0,81.8808,81.9791,81.8611,81.9595,20563.0
2024-12-13 11:25:00,83.33,83.37,83.29,83.3,7167.0,81.9595,81.9988,81.9201,81.93,7167.0
2024-12-13 11:30:00,83.28,83.3,83.23,83.25,7216.0,81.9103,81.93,81.8611,81.8808,7216.0
2024-12-13 11:35:00,83.27,83.27,83.14,83.17,8266.0,81.9004,81.9004,81.7726,81.8021,8266.0
2024-12-13 11:40:00,83.17,83.29,83.17,83.26,8705.0,81.8021,81.9201,81.8021,81.8906,8705.0
2024-12-13 11:45:00,83.27,83.31,83.23,83.25,7892.0,81.9004,81.9398,81.8611,81.8808,7892.0
2024-12-13 11:50:00,83.27,83.38,83.26,83.37,10948.0,81.9004,82.0086,81.8906,81.9988,10948.0
2024-12-13 11:55:00,83.38,83.39,83.33,83.34,9818.0,82.0086,82.0185,81.9595,81.9693,9818.0
2024-12-13 12:00:00,83.34,83.35,83.29,83.29,6443.0,81.9693,81.9791,81.9201,81.9201,6443.0
2024-12-13 12:05:00,83.29,83.34,83.22,83.23,10155.0,81.9201,81.9693,81.8513,81.8611,10155.0
2024-12-13 12:10:00,83.23,83.25,83.18,83.2,10976.0,81.8611,81.8808,81.8119,81.8316,10976.0
2024-12-13 12:15:00,83.2,83.21,83.12,83.12,14088.0,81.8316,81.8414,81.7529,81.7529,14088.0
2024-12-13 12:20:00,83.12,83.16,83.1,83.12,11586.0,81.7529,81.7923,81.7332,81.7529,11586.0
2024-12-13 12:25:00,83.13,83.18,83.1,83.15,7000.0,81.7628,81.8119,81.7332,81.7824,7000.0
2024-12-13 12:30:00,83.14,83.16,83.06,83.06,6896.0,81.7726,81.7923,81.6939,81.6939,6896.0
2024-12-13 12:35:00,83.06,83.12,83.06,83.09,7512.0,81.6939,81.7529,81.6939,81.7234,7512.0
2024-12-13 12:40:00,83.07,83.13,83.04,83.08,6066.0,81.7037,81.7628,81.6742,81.7136,6066.0
2024-12-13 12:45:00,83.08,83.1,83.03,83.03,13185.0,81.7136,81.7332,81.6644,81.6644,13185.0
2024-12-13 12:50:00,83.02,83.06,83.01,83.02,7330.0,81.6546,81.6939,81.6447,81.6546,7330.0
2024-12-13 12:55:00,83.04,83.09,83.01,83.08,11141.0,81.6742,81.7234,81.6447,81.7136,11141.0
2024-12-13 13:00:00,83.08,83.09,83.06,83.06,3263.0,81.7136,81.7234,81.6939,81.6939,3263.0
2024-12-13 13:05:00,83.05,83.08,83.0,83.08,11311.0,81.6841,81.7136,81.6349,81.7136,11311.0
2024-12-13 13:10:00,83.08,83.13,83.06,83.09,9697.0,81.7136,81.7628,81.6939,81.7234,9697.0
2024-12-13 13:15:00,83.1,83.2,83.1,83.17,34006.0,81.7332,81.8316,81.7332,81.8021,34006.0
2024-12-13 13:20:00,83.17,83.17,83.09,83.14,5874.0,81.8021,81.8021,81.7234,81.7726,5874.0
2024-12-13 13:25:00,83.14,83.2,83.1,83.19,6168.0,81.7726,81.8316,81.7332,81.8218,6168.0
2024-12-13 13:30:00,83.2,83.24,83.17,83.22,17870.0,81.8316,81.8709,81.8021,81.8513,17870.0
2024-12-13 13:35:00,83.23,83.28,83.21,83.27,7514.0,81.8611,81.9103,81.8414,81.9004,7514.0
2024-12-13 13:40:00,83.25,83.29,83.24,83.24,6666.0,81.8808,81.9201,81.8709,81.8709,6666.0
2024-12-13 13:45:00,83.24,83.24,83.18,83.18,4688.0,81.8709,81.8709,81.8119,81.8119,4688.0
2024-12-13 13:50:00,83.19,83.19,83.11,83.12,4902.0,81.8218,81.8218,81.7431,81.7529,4902.0
2024-12-13 13:55:00,83.11,83.11,83.03,83.05,20238.0,81.7431,81.7431,81.6644,81.6841,20238.0
2024-12-13 14:00:00,83.07,83.19,83.04,83.14,25057.0,81.7037,81.8218,81.6742,81.7726,25057.0
2024-12-13 14:05:00,83.15,83.24,83.14,83.23,8134.0,81.7824,81.8709,81.7726,81.8611,8134.0
2024-12-13 14:10:00,83.23,83.24,83.18,83.19,3293.0,81.8611,81.8709,81.8119,81.8218,3293.0
2024-12-13 14:15:00,83.19,83.24,83.19,83.22,6152.0,81.8218,81.8709,81.8218,81.8513,6152.0
2024-12-13 14:20:00,83.21,83.23,83.12,83.15,6155.0,81.8414,81.8611,81.7529,81.7824,6155.0
2024-12-13 14:25:00,83.15,83.16,83.07,83.07,6246.0,81.7824,81.7923,81.7037,81.7037,6246.0
2024-12-13 14:30:00,83.06,83.12,83.06,83.12,6981.0,81.6939,81.7529,81.6939,81.7529,6981.0
2024-12-13 14:35:00,83.12,83.14,83.08,83.12,11506.0,81.7529,81.7726,81.7136,81.7529,11506.0
2024-12-13 14:40:00,83.11,83.15,83.11,83.14,6110.0,81.7431,81.7824,81.7431,81.7726,6110.0
2024-12-13 14:45:00,83.15,83.17,83.13,83.15,5944.0,81.7824,81.8021,81.7628,81.7824,5944.0
2024-12-13 14:50:00,83.13,83.16,83.08,83.1,12555.0,81.7628,81.7923,81.7136,81.7332,12555.0
2024-12-13 14:55:00,83.1,83.13,83.06,83.09,9007.0,81.7332,81.7628,81.6939,81.7234,9007.0
2024-12-13 15:00:00,83.1,83.12,83.06,83.12,9898.0,81.7332,81.7529,81.6939,81.7529,9898.0
2024-12-13 15:05:00,83.12,83.13,83.09,83.11,10729.0,81.7529,81.7628,81.7234,81.7431,10729.0
2024-12-13 15:10:00,83.12,83.18,83.09,83.11,18603.0,81.7529,81.8119,81.7234,81.7431,18603.0
2024-12-13 15:15:00,83.12,83.13,83.07,83.09,23155.0,81.7529,81.7628,81.7037,81.7234,23155.0
2024-12-13 15:20:00,83.11,83.13,83.07,83.13,8976.0,81.7431,81.7628,81.7037,81.7628,8976.0
2024-12-13 15:25:00,83.13,83.13,83.07,83.07,6796.0,81.7628,81.7628,81.7037,81.7037,6796.0
2024-12-13 15:30:00,83.07,83.09,83.01,83.06,14990.0,81.7037,81.7234,81.6447,81.6939,14990.0
2024-12-13 15:35:00,83.06,83.11,83.05,83.1,24304.0,81.6939,81.7431,81.6841,81.7332,24304.0
2024-12-13 15:40:00,83.11,83.16,83.08,83.15,18267.0,81.7431,81.7923,81.7136,81.7824,18267.0
2024-12-13 15:45:00,83.16,83.24,83.16,83.23,17032.0,81.7923,81.8709,81.7923,81.8611,17032.0
2024-12-13 15:50:00,83.24,83.28,83.1,83.1,46555.0,81.8709,81.9103,81.7332,81.7332,46555.0
2024-12-13 15:55:00,83.11,83.2,83.08,83.17,216413.0,81.7431,81.8316,81.7136,81.8021,216413.0
2024-12-16 09:30:00,83.16,83.3,82.89,83.1,100720.0,81.7923,81.93,81.5267,81.7332,100720.0
2024-12-16 09:35:00,83.14,83.34,83.11,83.23,20795.0,81.7726,81.9693,81.7431,81.8611,20795.0
2024-12-16 09:40:00,83.18,83.23,83.0,83.1,14505.0,81.8119,81.8611,81.6349,81.7332,14505.0
2024-12-16 09:45:00,83.1,83.17,82.84,82.86,26129.0,81.7332,81.8021,81.4775,81.4972,26129.0
2024-12-16 09:50:00,82.86,82.89,82.71,82.75,19014.0,81.4972,81.5267,81.3497,81.389,19014.0
2024-12-16 09:55:00,82.73,82.85,82.71,82.8,20221.0,81.3693,81.4874,81.3497,81.4382,20221.0
2024-12-16 10:00:00,82.79,82.83,82.74,82.79,14438.0,81.4283,81.4677,81.3792,81.4283,14438.0
2024-12-16 10:05:00,82.78,82.91,82.78,82.79,22091.0,81.4185,81.5464,81.4185,81.4283,22091.0
2024-12-16 10:10:00,82.77,82.86,82.72,82.86,17400.0,81.4087,81.4972,81.3595,81.4972,17400.0
2024-12-16 10:15:00,82.87,83.05,82.85,83.02,24030.0,81.507,81.6841,81.4874,81.6546,24030.0
2024-12-16 10:20:00,83.02,83.06,82.98,82.98,32280.0,81.6546,81.6939,81.6152,81.6152,32280.0
2024-12-16 10:25:00,82.98,83.07,82.87,83.0,54402.0,81.6152,81.7037,81.507,81.6349,54402.0
2024-12-16 10:30:00,83.0,83.0,82.81,82.85,27466.0,81.6349,81.6349,81.448,81.4874,27466.0
2024-12-16 10:35:00,82.88,82.9,82.84,82.86,9704.0,81.5169,81.5365,81.4775,81.4972,9704.0
2024-12-16 10:40:00,82.86,82.94,82.84,82.86,14964.0,81.4972,81.5759,81.4775,81.4972,14964.0
2024-12-16 10:45:00,82.84,82.95,82.78,82.95,19388.0,81.4775,81.5857,81.4185,81.5857,19388.0
2024-12-16 10:50:00,82.93,82.97,82.88,82.9,11464.0,81.566,81.6054,81.5169,81.5365,11464.0
2024-12-16 10:55:00,82.9,83.03,82.89,82.93,16137.0,81.5365,81.6644,81.5267,81.566,16137.0
2024-12-16 11:00:00,82.95,82.97,82.9,82.93,10165.0,81.5857,81.6054,81.5365,81.566,10165.0
2024-12-16 11:05:00,82.91,82.93,82.79,82.84,14339.0,81.5464,81.566,81.4283,81.4775,14339.0
2024-12-16 11:10:00,82.85,82.94,82.83,82.87,17970.0,81.4874,81.5759,81.4677,81.507,17970.0
2024-12-16 11:15:00,82.85,82.87,82.71,82.73,12617.0,81.4874,81.507,81.3497,81.3693,12617.0
2024-12-16 11:20:00,82.73,82.81,82.71,82.8,56692.0,81.3693,81.448,81.3497,81.4382,56692.0
2024-12-16 11:25:00,82.81,82.83,82.74,82.8,25443.0,81.448,81.4677,81.3792,81.4382,25443.0
2024-12-16 11:30:00,82.8,82.86,82.78,82.85,15025.0,81.4382,81.4972,81.4185,81.4874,15025.0
2024-12-16 11:35:00,82.84,82.88,82.81,82.83,29764.0,81.4775,81.5169,81.448,81.4677,29764.0
2024-12-16 11:40:00,82.84,82.9,82.81,82.9,19728.0,81.4775,81.5365,81.448,81.5365,19728.0
2024-12-16 11:45:00,82.9,82.93,82.79,82.92,27514.0,81.5365,81.566,81.4283,81.5562,27514.0
2024-12-16 11:50:00,82.93,82.94,82.89,82.89,16756.0,81.566,81.5759,81.5267,81.5267,16756.0
2024-12-16 11:55:00,82.9,82.97,82.89,82.94,17931.0,81.5365,81.6054,81.5267,81.5759,17931.0
2024-12-16 12:00:00,82.94,82.98,82.9,82.94,18956.0,81.5759,81.6152,81.5365,81.5759,18956.0
2024-12-16 12:05:00,82.94,83.01,82.93,82.98,36781.0,81.5759,81.6447,81.566,81.6152,36781.0
2024-12-16 12:10:00,82.98,83.0,82.94,82.98,18860.0,81.6152,81.6349,81.5759,81.6152,18860.0
2024-12-16 12:15:00,82.99,83.01,82.88,82.9,19391.0,81.6251,81.6447,81.5169,81.5365,19391.0
2024-12-16 12:20:00,82.9,82.9,82.84,82.85,11166.0,81.5365,81.5365,81.4775,81.4874,11166.0
2024-12-16 12:25:00,82.86,82.9,82.81,82.87,14396.0,81.4972,81.5365,81.448,81.507,14396.0
2024-12-16 12:30:00,82.87,82.87,82.82,82.86,21798.0,81.507,81.507,81.4578,81.4972,21798.0
2024-12-16 12:35:00,82.84,82.84,82.71,82.75,25004.0,81.4775,81.4775,81.3497,81.389,25004.0
2024-12-16 12:40:00,82.74,82.81,82.74,82.81,8686.0,81.3792,81.448,81.3792,81.448,8686.0
2024-12-16 12:45:00,82.79,82.82,82.71,82.73,29142.0,81.4283,81.4578,81.3497,81.3693,29142.0
2024-12-16 12:50:00,82.73,82.75,82.65,82.69,17005.0,81.3693,81.389,81.2906,81.33,17005.0
2024-12-16 12:55:00,82.7,82.71,82.65,82.66,8038.0,81.3398,81.3497,81.2906,81.3005,8038.0
2024-12-16 13:00:00,82.65,82.66,82.59,82.62,12403.0,81.2906,81.3005,81.2316,81.2611,12403.0
2024-12-16 13:05:00,82.61,82.62,82.57,82.59,8892.0,81.2513,81.2611,81.212,81.2316,8892.0
2024-12-16 13:10:00,82.58,82.6,82.53,82.59,42309.0,81.2218,81.2415,81.1726,81.2316,42309.0
2024-12-16 13:15:00,82.62,82.67,82.6,82.67,14714.0,81.2611,81.3103,81.2415,81.3103,14714.0
2024-12-16 13:20:00,82.66,82.72,82.65,82.67,15681.0,81.3005,81.3595,81.2906,81.3103,15681.0
2024-12-16 13:25:00,82.68,82.73,82.64,82.72,17534.0,81.3202,81.3693,81.2808,81.3595,17534.0
2024-12-16 13:30:00,82.73,82.74,82.66,82.69,9635.0,81.3693,81.3792,81.3005,81.33,9635.0
2024-12-16 13:35:00,82.69,82.74,82.65,82.74,18177.0,81.33,81.3792,81.2906,81.3792,18177.0
2024-12-16 13:40:00,82.73,82.75,82.68,82.75,10650.0,81.3693,81.389,81.3202,81.389,10650.0
2024-12-16 13:45:00,82.75,82.75,82.72,82.74,12178.0,81.389,81.389,81.3595,81.3792,12178.0
2024-12-16 13:50:00,82.74,82.77,82.71,82.73,10318.0,81.3792,81.4087,81.3497,81.3693,10318.0
2024-12-16 13:55:00,82.73,82.74,82.69,82.7,9181.0,81.3693,81.3792,81.33,81.3398,9181.0
2024-12-16 14:00:00,82.7,82.71,82.6,82.64,27178.0,81.3398,81.3497,81.2415,81.2808,27178.0
2024-12-16 14:05:00,82.64,82.64,82.55,82.55,9914.0,81.2808,81.2808,81.1923,81.1923,9914.0
2024-12-16 14:10:00,82.56,82.58,82.48,82.51,23029.0,81.2021,81.2218,81.1234,81.1529,23029.0
2024-12-16 14:15:00,82.5,82.51,82.42,82.45,24318.0,81.1431,81.1529,81.0644,81.0939,24318.0
2024-12-16 14:20:00,82.45,82.47,82.44,82.45,13838.0,81.0939,81.1136,81.0841,81.0939,13838.0
2024-12-16 14:25:00,82.45,82.47,82.38,82.39,36198.0,81.0939,81.1136,81.0251,81.0349,36198.0
2024-12-16 14:30:00,82.39,82.43,82.38,82.4,17380.0,81.0349,81.0743,81.0251,81.0448,17380.0
2024-12-16 14:35:00,82.4,82.42,82.39,82.41,12328.0,81.0448,81.0644,81.0349,81.0546,12328.0
2024-12-16 14:40:00,82.42,82.42,82.36,82.4,15200.0,81.0644,81.0644,81.0054,81.0448,15200.0
2024-12-16 14:45:00,82.39,82.4,82.33,82.34,18137.0,81.0349,81.0448,80.9759,80.9857,18137.0
2024-12-16 14:50:00,82.34,82.37,82.29,82.33,37195.0,80.9857,81.0153,80.9366,80.9759,37195.0
2024-12-16 14:55:00,82.34,82.37,82.33,82.36,15391.0,80.9857,81.0153,80.9759,81.0054,15391.0
2024-12-16 15:00:00,82.35,82.35,82.28,82.31,14160.0,80.9956,80.9956,80.9267,80.9562,14160.0
2024-12-16 15:05:00,82.31,82.31,82.17,82.17,42060.0,80.9562,80.9562,80.8185,80.8185,42060.0
2024-12-16 15:10:00,82.19,82.22,82.15,82.16,40826.0,80.8382,80.8677,80.7989,80.8087,40826.0
2024-12-16 15:15:00,82.16,82.16,82.03,82.05,38634.0,80.8087,80.8087,80.6808,80.7005,38634.0
2024-12-16 15:20:00,82.05,82.08,82.01,82.07,84621.0,80.7005,80.73,80.6612,80.7202,84621.0
2024-12-16 15:25:00,82.07,82.08,81.98,82.05,60923.0,80.7202,80.73,80.6317,80.7005,60923.0
2024-12-16 15:30:00,82.05,82.09,81.99,82.01,54971.0,80.7005,80.7399,80.6415,80.6612,54971.0
2024-12-16 15:35:00,82.01,82.03,81.91,81.97,60083.0,80.6612,80.6808,80.5628,80.6218,60083.0
2024-12-16 15:40:00,81.97,81.98,81.9,81.93,72446.0,80.6218,80.6317,80.553,80.5825,72446.0
2024-12-16 15:45:00,81.92,82.11,81.91,82.08,101166.0,80.5727,80.7595,80.5628,80.73,101166.0
2024-12-16 15:50:00,82.08,82.09,81.81,81.89,227529.0,80.73,80.7399,80.4645,80.5431,227529.0
2024-12-16 15:55:00,81.9,82.01,81.85,81.9,365424.0,80.553,80.6612,80.5038,80.553,365424.0
2024-12-17 09:30:00,81.55,81.91,81.38,81.91,70141.0,80.2087,80.5628,80.0415,80.5628,70141.0
2024-12-17 09:35:00,81.84,82.0,81.75,81.86,36342.0,80.494,80.6513,80.4054,80.5136,36342.0
2024-12-17 09:40:00,81.9,81.95,81.75,81.77,53999.0,80.553,80.6022,80.4054,80.4251,53999.0
2024-12-17 09:45:00,81.79,81.94,81.78,81.91,108007.0,80.4448,80.5923,80.435,80.5628,108007.0
2024-12-17 09:50:00,81.94,82.2,81.87,82.2,11311.0,80.5923,80.848,80.5235,80.848,11311.0
2024-12-17 09:55:00,82.18,82.31,82.12,82.31,19069.0,80.8284,80.9562,80.7694,80.9562,19069.0
2024-12-17 10:00:00,82.34,82.36,82.2,82.31,13089.0,80.9857,81.0054,80.848,80.9562,13089.0
2024-12-17 10:05:00,82.33,82.34,82.08,82.17,48288.0,80.9759,80.9857,80.73,80.8185,48288.0
2024-12-17 10:10:00,82.17,82.37,82.11,82.33,13229.0,80.8185,81.0153,80.7595,80.9759,13229.0
2024-12-17 10:15:00,82.35,82.58,82.35,82.55,18527.0,80.9956,81.2218,80.9956,81.1923,18527.0
2024-12-17 10:20:00,82.52,82.65,82.49,82.63,13658.0,81.1628,81.2906,81.1333,81.271,13658.0
2024-12-17 10:25:00,82.61,82.75,82.53,82.74,34718.0,81.2513,81.389,81.1726,81.3792,34718.0
2024-12-17 10:30:00,82.71,82.78,82.61,82.75,17988.0,81.3497,81.4185,81.2513,81.389,17988.0
2024-12-17 10:35:00,82.74,82.8,82.66,82.73,17571.0,81.3792,81.4382,81.3005,81.3693,17571.0
2024-12-17 10:40:00,82.73,82.96,82.68,82.91,46948.0,81.3693,81.5955,81.3202,81.5464,46948.0
2024-12-17 10:45:00,82.91,82.97,82.8,82.9,25497.0,81.5464,81.6054,81.4382,81.5365,25497.0
2024-12-17 10:50:00,82.89,83.1,82.84,83.09,35893.0,81.5267,81.7332,81.4775,81.7234,35893.0
2024-12-17 10:55:00,83.1,83.19,83.06,83.11,60501.0,81.7332,81.8218,81.6939,81.7431,60501.0
2024-12-17 11:00:00,83.1,83.18,83.02,83.05,66463.0,81.7332,81.8119,81.6546,81.6841,66463.0
2024-12-17 11:05:00,83.05,83.17,83.04,83.12,26701.0,81.6841,81.8021,81.6742,81.7529,26701.0
2024-12-17 11:10:00,83.13,83.15,83.01,83.04,27764.0,81.7628,81.7824,81.6447,81.6742,27764.0
2024-12-17 11:15:00,83.03,83.16,82.96,83.15,31511.0,81.6644,81.7923,81.5955,81.7824,31511.0
2024-12-17 11:20:00,83.14,83.15,82.98,82.98,23682.0,81.7726,81.7824,81.6152,81.6152,23682.0
2024-12-17 11:25:00,82.97,83.01,82.95,82.99,23334.0,81.6054,81.6447,81.5857,81.6251,23334.0
2024-12-17 11:30:00,82.98,83.01,82.9,82.93,48300.0,81.6152,81.6447,81.5365,81.566,48300.0
2024-12-17 11:35:00,82.93,83.02,82.9,82.98,34418.0,81.566,81.6546,81.5365,81.6152,34418.0
2024-12-17 11:40:00,82.98,83.02,82.83,82.83,22299.0,81.6152,81.6546,81.4677,81.4677,22299.0
2024-12-17 11:45:00,82.84,82.98,82.78,82.98,15099.0,81.4775,81.6152,81.4185,81.6152,15099.0
2024-12-17 11:50:00,83.0,83.01,82.92,82.97,12125.0,81.6349,81.6447,81.5562,81.6054,12125.0
2024-12-17 11:55:00,82.97,83.25,82.97,83.23,84731.0,81.6054,81.8808,81.6054,81.8611,84731.0
2024-12-17 12:00:00,83.21,83.27,83.16,83.18,23431.0,81.8414,81.9004,81.7923,81.8119,23431.0
2024-12-17 12:05:00,83.2,83.27,83.17,83.18,21417.0,81.8316,81.9004,81.8021,81.8119,21417.0
2024-12-17 12:10:00,83.19,83.27,83.14,83.23,21785.0,81.8218,81.9004,81.7726,81.8611,21785.0
2024-12-17 12:15:00,83.23,83.23,83.11,83.17,17422.0,81.8611,81.8611,81.7431,81.8021,17422.0
2024-12-17 12:20:00,83.19,83.19,83.04,83.05,24838.0,81.8218,81.8218,81.6742,81.6841,24838.0
2024-12-17 12:25:00,83.08,83.09,83.0,83.01,19993.0,81.7136,81.7234,81.6349,81.6447,19993.0
2024-12-17 12:30:00,83.04,83.12,83.01,83.09,20962.0,81.6742,81.7529,81.6447,81.7234,20962.0
2024-12-17 12:35:00,83.08,83.1,83.04,83.07,9945.0,81.7136,81.7332,81.6742,81.7037,9945.0
2024-12-17 12:40:00,83.1,83.17,83.04,83.06,17378.0,81.7332,81.8021,81.6742,81.6939,17378.0
2024-12-17 12:45:00,83.04,83.16,83.03,83.12,9043.0,81.6742,81.7923,81.6644,81.7529,9043.0
2024-12-17 12:50:00,83.13,83.14,83.06,83.09,11542.0,81.7628,81.7726,81.6939,81.7234,11542.0
2024-12-17 12:55:00,83.09,83.13,83.05,83.08,17097.0,81.7234,81.7628,81.6841,81.7136,17097.0
2024-12-17 13:00:00,83.08,83.18,83.03,83.06,16196.0,81.7136,81.8119,81.6644,81.6939,16196.0
2024-12-17 13:05:00,83.05,83.05,82.97,83.02,14366.0,81.6841,81.6841,81.6054,81.6546,14366.0
2024-12-17 13:10:00,83.01,83.06,82.94,83.01,15460.0,81.6447,81.6939,81.5759,81.6447,15460.0
2024-12-17 13:15:00,83.01,83.06,82.9,82.92,25313.0,81.6447,81.6939,81.5365,81.5562,25313.0
2024-12-17 13:20:00,82.92,83.02,82.92,82.97,20778.0,81.5562,81.6546,81.5562,81.6054,20778.0
2024-12-17 13:25:00,82.98,83.02,82.96,83.02,19256.0,81.6152,81.6546,81.5955,81.6546,19256.0
2024-12-17 13:30:00,83.02,83.14,83.02,83.09,28729.0,81.6546,81.7726,81.6546,81.7234,28729.0
2024-12-17 13:35:00,83.09,83.09,83.02,83.03,16495.0,81.7234,81.7234,81.6546,81.6644,16495.0
2024-12-17 13:40:00,83.02,83.05,82.98,82.99,13899.0,81.6546,81.6841,81.6152,81.6251,13899.0
2024-12-17 13:45:00,83.0,83.01,82.98,82.99,11405.0,81.6349,81.6447,81.6152,81.6251,11405.0
2024-12-17 13:50:00,82.99,83.0,82.93,82.94,19609.0,81.6251,81.6349,81.566,81.5759,19609.0
2024-12-17 13:55:00,82.93,82.97,82.92,82.94,13345.0,81.566,81.6054,81.5562,81.5759,13345.0
2024-12-17 14:00:00,82.95,83.05,82.93,82.94,20769.0,81.5857,81.6841,81.566,81.5759,20769.0
2024-12-17 14:05:00,82.91,82.95,82.9,82.92,10222.0,81.5464,81.5857,81.5365,81.5562,10222.0
2024-12-17 14:10:00,82.92,82.94,82.86,82.91,17850.0,81.5562,81.5759,81.4972,81.5464,17850.0
2024-12-17 14:15:00,82.92,82.95,82.81,82.83,12580.0,81.5562,81.5857,81.448,81.4677,12580.0
2024-12-17 14:20:00,82.84,82.88,82.83,82.84,8792.0,81.4775,81.5169,81.4677,81.4775,8792.0
2024-12-17 14:25:00,82.84,82.85,82.8,82.82,13329.0,81.4775,81.4874,81.4382,81.4578,13329.0
2024-12-17 14:30:00,82.83,82.93,82.81,82.86,23542.0,81.4677,81.566,81.448,81.4972,23542.0
2024-12-17 14:35:00,82.87,82.92,82.86,82.89,17736.0,81.507,81.5562,81.4972,81.5267,17736.0
2024-12-17 14:40:00,82.89,82.98,82.87,82.92,15823.0,81.5267,81.6152,81.507,81.5562,15823.0
2024-12-17 14:45:00,82.92,83.01,82.89,82.98,29020.0,81.5562,81.6447,81.5267,81.6152,29020.0
2024-12-17 14:50:00,82.97,82.98,82.86,82.91,14831.0,81.6054,81.6152,81.4972,81.5464,14831.0
2024-12-17 14:55:00,82.9,82.94,82.88,82.92,21386.0,81.5365,81.5759,81.5169,81.5562,21386.0
2024-12-17 15:00:00,82.92,82.92,82.83,82.89,24250.0,81.5562,81.5562,81.4677,81.5267,24250.0
2024-12-17 15:05:00,82.88,83.08,82.87,82.99,57482.0,81.5169,81.7136,81.507,81.6251,57482.0
2024-12-17 15:10:00,82.99,83.15,82.99,83.04,38142.0,81.6251,81.7824,81.6251,81.6742,38142.0
2024-12-17 15:15:00,83.03,83.06,82.99,83.04,20020.0,81.6644,81.6939,81.6251,81.6742,20020.0
2024-12-17 15:20:00,83.04,83.07,83.01,83.07,25002.0,81.6742,81.7037,81.6447,81.7037,25002.0
2024-12-17 15:25:00,83.05,83.08,83.0,83.01,26000.0,81.6841,81.7136,81.6349,81.6447,26000.0
2024-12-17 15:30:00,83.0,83.09,82.95,83.08,29226.0,81.6349,81.7234,81.5857,81.7136,29226.0
2024-12-17 15:35:00,83.08,83.14,83.06,83.14,38830.0,81.7136,81.7726,81.6939,81.7726,38830.0
2024-12-17 15:40:00,83.13,83.2,83.1,83.2,44809.0,81.7628,81.8316,81.7332,81.8316,44809.0
2024-12-17 15:45:00,83.19,83.32,83.17,83.31,51249.0,81.8218,81.9496,81.8021,81.9398,51249.0
2024-12-17 15:50:00,83.31,83.36,83.2,83.2,103359.0,81.9398,81.989,81.8316,81.8316,103359.0
2024-12-17 15:55:00,83.18,83.31,83.15,83.3,313038.0,81.8119,81.9398,81.7824,81.93,313038.0
2024-12-18 09:30:00,82.89,83.2,82.63,82.94,55578.0,81.5267,81.8316,81.271,81.5759,55578.0
2024-12-18 09:35:00,82.92,83.0,82.75,82.75,11903.0,81.5562,81.6349,81.389,81.389,11903.0
2024-12-18 09:40:00,82.74,82.88,82.71,82.74,15998.0,81.3792,81.5169,81.3497,81.3792,15998.0
2024-12-18 09:45:00,82.74,82.85,82.74,82.77,14168.0,81.3792,81.4874,81.3792,81.4087,14168.0
2024-12-18 09:50:00,82.81,82.92,82.81,82.84,13889.0,81.448,81.5562,81.448,81.4775,13889.0
2024-12-18 09:55:00,82.84,82.98,82.8,82.98,15961.0,81.4775,81.6152,81.4382,81.6152,15961.0
2024-12-18 10:00:00,82.98,83.07,82.92,83.01,30873.0,81.6152,81.7037,81.5562,81.6447,30873.0
2024-12-18 10:05:00,83.03,83.08,82.95,82.98,53906.0,81.6644,81.7136,81.5857,81.6152,53906.0
2024-12-18 10:10:00,82.95,82.97,82.83,82.86,10482.0,81.5857,81.6054,81.4677,81.4972,10482.0
2024-12-18 10:15:00,82.87,83.03,82.87,83.02,14446.0,81.507,81.6644,81.507,81.6546,14446.0
2024-12-18 10:20:00,83.01,83.06,82.93,83.0,13197.0,81.6447,81.6939,81.566,81.6349,13197.0
2024-12-18 10:25:00,83.0,83.02,82.93,82.96,7983.0,81.6349,81.6546,81.566,81.5955,7983.0
2024-12-18 10:30:00,82.95,83.06,82.94,83.04,9182.0,81.5857,81.6939,81.5759,81.6742,9182.0
2024-12-18 10:35:00,83.03,83.08,82.99,83.0,11153.0,81.6644,81.7136,81.6251,81.6349,11153.0
2024-12-18 10:40:00,83.0,83.14,82.99,83.14,33259.0,81.6349,81.7726,81.6251,81.7726,33259.0
2024-12-18 10:45:00,83.11,83.11,83.04,83.06,23146.0,81.7431,81.7431,81.6742,81.6939,23146.0
2024-12-18 10:50:00,83.06,83.09,83.02,83.08,14885.0,81.6939,81.7234,81.6546,81.7136,14885.0
2024-12-18 10:55:00,83.12,83.12,82.97,83.02,11829.0,81.7529,81.7529,81.6054,81.6546,11829.0
2024-12-18 11:00:00,83.04,83.07,82.94,82.95,8535.0,81.6742,81.7037,81.5759,81.5857,8535.0
2024-12-18 11:05:00,82.95,82.96,82.84,82.87,8373.0,81.5857,81.5955,81.4775,81.507,8373.0
2024-12-18 11:10:00,82.86,82.88,82.81,82.82,12962.0,81.4972,81.5169,81.448,81.4578,12962.0
2024-12-18 11:15:00,82.84,82.93,82.82,82.89,20626.0,81.4775,81.566,81.4578,81.5267,20626.0
2024-12-18 11:20:00,82.88,82.88,82.79,82.79,14587.0,81.5169,81.5169,81.4283,81.4283,14587.0
2024-12-18 11:25:00,82.81,82.86,82.74,82.8,23587.0,81.448,81.4972,81.3792,81.4382,23587.0
2024-12-18 11:30:00,82.8,82.87,82.8,82.87,9418.0,81.4382,81.507,81.4382,81.507,9418.0
2024-12-18 11:35:00,82.88,82.91,82.84,82.85,3560.0,81.5169,81.5464,81.4775,81.4874,3560.0
2024-12-18 11:40:00,82.84,82.9,82.79,82.89,5895.0,81.4775,81.5365,81.4283,81.5267,5895.0
2024-12-18 11:45:00,82.9,82.95,82.88,82.94,6315.0,81.5365,81.5857,81.5169,81.5759,6315.0
2024-12-18 11:50:00,82.93,82.98,82.92,82.97,11095.0,81.566,81.6152,81.5562,81.6054,11095.0
2024-12-18 11:55:00,82.97,82.98,82.91,82.92,11429.0,81.6054,81.6152,81.5464,81.5562,11429.0
2024-12-18 12:00:00,82.92,82.92,82.82,82.87,14963.0,81.5562,81.5562,81.4578,81.507,14963.0
2024-12-18 12:05:00,82.86,82.86,82.77,82.81,9890.0,81.4972,81.4972,81.4087,81.448,9890.0
2024-12-18 12:10:00,82.82,82.86,82.81,82.85,7342.0,81.4578,81.4972,81.448,81.4874,7342.0
2024-12-18 12:15:00,82.85,82.9,82.85,82.86,8375.0,81.4874,81.5365,81.4874,81.4972,8375.0
2024-12-18 12:20:00,82.84,82.89,82.84,82.85,7962.0,81.4775,81.5267,81.4775,81.4874,7962.0
2024-12-18 12:25:00,82.84,82.85,82.74,82.76,7435.0,81.4775,81.4874,81.3792,81.3988,7435.0
2024-12-18 12:30:00,82.76,82.79,82.75,82.76,5990.0,81.3988,81.4283,81.389,81.3988,5990.0
2024-12-18 12:35:00,82.78,82.78,82.72,82.72,8071.0,81.4185,81.4185,81.3595,81.3595,8071.0
2024-12-18 12:40:00,82.72,82.72,82.64,82.65,7173.0,81.3595,81.3595,81.2808,81.2906,7173.0
2024-12-18 12:45:00,82.65,82.71,82.64,82.71,8228.0,81.2906,81.3497,81.2808,81.3497,8228.0
2024-12-18 12:50:00,82.72,82.77,82.71,82.76,7817.0,81.3595,81.4087,81.3497,81.3988,7817.0
2024-12-18 12:55:00,82.77,82.8,82.77,82.78,8542.0,81.4087,81.4382,81.4087,81.4185,8542.0
2024-12-18 13:00:00,82.76,82.76,82.72,82.73,8825.0,81.3988,81.3988,81.3595,81.3693,8825.0
2024-12-18 13:05:00,82.72,82.72,82.67,82.7,5820.0,81.3595,81.3595,81.3103,81.3398,5820.0
2024-12-18 13:10:00,82.7,82.71,82.64,82.68,11363.0,81.3398,81.3497,81.2808,81.3202,11363.0
2024-12-18 13:15:00,82.69,82.74,82.67,82.7,23961.0,81.33,81.3792,81.3103,81.3398,23961.0
2024-12-18 13:20:00,82.7,82.73,82.67,82.73,8463.0,81.3398,81.3693,81.3103,81.3693,8463.0
2024-12-18 13:25:00,82.73,82.77,82.71,82.73,5024.0,81.3693,81.4087,81.3497,81.3693,5024.0
2024-12-18 13:30:00,82.73,82.8,82.72,82.8,8145.0,81.3693,81.4382,81.3595,81.4382,8145.0
2024-12-18 13:35:00,82.79,82.8,82.77,82.79,6722.0,81.4283,81.4382,81.4087,81.4283,6722.0
2024-12-18 13:40:00,82.79,82.79,82.69,82.78,10488.0,81.4283,81.4283,81.33,81.4185,10488.0
2024-12-18 13:45:00,82.79,82.83,82.74,82.83,8500.0,81.4283,81.4677,81.3792,81.4677,8500.0
2024-12-18 13:50:00,82.83,82.86,82.81,82.86,5734.0,81.4677,81.4972,81.448,81.4972,5734.0
2024-12-18 13:55:00,82.86,82.89,82.78,82.79,7320.0,81.4972,81.5267,81.4185,81.4283,7320.0
2024-12-18 14:00:00,82.76,82.76,82.48,82.56,15424.0,81.3988,81.3988,81.1234,81.2021,15424.0
2024-12-18 14:05:00,82.52,82.55,82.37,82.48,10604.0,81.1628,81.1923,81.0153,81.1234,10604.0
2024-12-18 14:10:00,82.46,82.47,82.24,82.25,30079.0,81.1038,81.1136,80.8874,80.8972,30079.0
2024-12-18 14:15:00,82.25,82.27,82.09,82.1,43682.0,80.8972,80.9169,80.7399,80.7497,43682.0
2024-12-18 14:20:00,82.09,82.19,82.06,82.12,35166.0,80.7399,80.8382,80.7103,80.7694,35166.0
2024-12-18 14:25:00,82.14,82.21,82.11,82.17,12355.0,80.789,80.8579,80.7595,80.8185,12355.0
2024-12-18 14:30:00,82.15,82.18,82.01,82.05,35876.0,80.7989,80.8284,80.6612,80.7005,35876.0
2024-12-18 14:35:00,82.06,82.12,82.01,82.07,27810.0,80.7103,80.7694,80.6612,80.7202,27810.0
2024-12-18 14:40:00,82.09,82.1,81.9,82.03,48142.0,80.7399,80.7497,80.553,80.6808,48142.0
2024-12-18 14:45:00,82.04,82.07,81.81,81.82,14187.0,80.6907,80.7202,80.4645,80.4743,14187.0
2024-12-18 14:50:00,81.83,81.92,81.78,81.91,25262.0,80.4841,80.5727,80.435,80.5628,25262.0
2024-12-18 14:55:00,81.89,81.93,81.81,81.9,37581.0,80.5431,80.5825,80.4645,80.553,37581.0
2024-12-18 15:00:00,81.91,82.16,81.88,82.12,31873.0,80.5628,80.8087,80.5333,80.7694,31873.0
2024-12-18 15:05:00,82.11,82.25,82.09,82.2,34137.0,80.7595,80.8972,80.7399,80.848,34137.0
2024-12-18 15:10:00,82.2,82.25,82.17,82.21,45617.0,80.848,80.8972,80.8185,80.8579,45617.0
2024-12-18 15:15:00,82.2,82.31,82.19,82.3,12199.0,80.848,80.9562,80.8382,80.9464,12199.0
2024-12-18 15:20:00,82.3,82.44,82.27,82.36,32842.0,80.9464,81.0841,80.9169,81.0054,32842.0
2024-12-18 15:25:00,82.33,82.52,82.33,82.42,27117.0,80.9759,81.1628,80.9759,81.0644,27117.0
2024-12-18 15:30:00,82.41,82.55,82.35,82.42,22119.0,81.0546,81.1923,80.9956,81.0644,22119.0
2024-12-18 15:35:00,82.4,82.45,82.29,82.31,25093.0,81.0448,81.0939,80.9366,80.9562,25093.0
2024-12-18 15:40:00,82.29,82.4,82.12,82.17,44361.0,80.9366,81.0448,80.7694,80.8185,44361.0
2024-12-18 15:45:00,82.15,82.24,82.08,82.13,61841.0,80.7989,80.8874,80.73,80.7792,61841.0
2024-12-18 15:50:00,82.1,82.11,81.79,81.83,75972.0,80.7497,80.7595,80.4448,80.4841,75972.0
2024-12-18 15:55:00,81.83,81.84,81.45,81.47,371785.0,80.4841,80.494,80.1104,80.1301,371785.0
2024-12-19 09:30:00,81.5,82.02,81.38,82.01,89951.0,80.1596,80.671,80.0415,80.6612,89951.0
2024-12-19 09:35:00,82.07,82.25,81.87,82.21,18481.0,80.7202,80.8972,80.5235,80.8579,18481.0
2024-12-19 09:40:00,82.2,82.2,81.97,82.12,12563.0,80.848,80.848,80.6218,80.7694,12563.0
2024-12-19 09:45:00,82.13,82.14,81.99,82.06,27644.0,80.7792,80.789,80.6415,80.7103,27644.0
2024-12-19 09:50:00,82.02,82.02,81.79,81.89,8373.0,80.671,80.671,80.4448,80.5431,8373.0
2024-12-19 09:55:00,81.94,81.97,81.83,81.91,10479.0,80.5923,80.6218,80.4841,80.5628,10479.0
2024-12-19 10:00:00,81.89,81.93,81.75,81.83,22019.0,80.5431,80.5825,80.4054,80.4841,22019.0
2024-12-19 10:05:00,81.86,82.07,81.83,82.06,23102.0,80.5136,80.7202,80.4841,80.7103,23102.0
2024-12-19 10:10:00,82.06,82.07,81.77,81.79,26757.0,80.7103,80.7202,80.4251,80.4448,26757.0
2024-12-19 10:15:00,81.81,81.81,81.71,81.78,15545.0,80.4645,80.4645,80.3661,80.435,15545.0
2024-12-19 10:20:00,81.78,81.86,81.75,81.81,11429.0,80.435,80.5136,80.4054,80.4645,11429.0
2024-12-19 10:25:00,81.8,82.15,81.78,82.09,11271.0,80.4546,80.7989,80.435,80.7399,11271.0
2024-12-19 10:30:00,82.1,82.24,82.08,82.1,13958.0,80.7497,80.8874,80.73,80.7497,13958.0
2024-12-19 10:35:00,82.11,82.3,82.03,82.19,18616.0,80.7595,80.9464,80.6808,80.8382,18616.0
2024-12-19 10:40:00,82.2,82.3,82.16,82.28,20059.0,80.848,80.9464,80.8087,80.9267,20059.0
2024-12-19 10:45:00,82.26,82.4,82.17,82.39,19294.0,80.9071,81.0448,80.8185,81.0349,19294.0
2024-12-19 10:50:00,82.36,82.45,82.25,82.27,22159.0,81.0054,81.0939,80.8972,80.9169,22159.0
2024-12-19 10:55:00,82.31,82.4,82.3,82.32,17326.0,80.9562,81.0448,80.9464,80.9661,17326.0
2024-12-19 11:00:00,82.31,82.35,82.16,82.17,8652.0,80.9562,80.9956,80.8087,80.8185,8652.0
2024-12-19 11:05:00,82.17,82.32,82.14,82.26,9959.0,80.8185,80.9661,80.789,80.9071,9959.0
2024-12-19 11:10:00,82.28,82.43,82.27,82.29,23689.0,80.9267,81.0743,80.9169,80.9366,23689.0
2024-12-19 11:15:00,82.32,82.34,82.23,82.33,13124.0,80.9661,80.9857,80.8776,80.9759,13124.0
2024-12-19 11:20:00,82.34,82.39,82.3,82.39,10760.0,80.9857,81.0349,80.9464,81.0349,10760.0
2024-12-19 11:25:00,82.4,82.46,82.37,82.42,26418.0,81.0448,81.1038,81.0153,81.0644,26418.0
2024-12-19 11:30:00,82.43,82.43,82.28,82.31,13389.0,81.0743,81.0743,80.9267,80.9562,13389.0
2024-12-19 11:35:00,82.29,82.36,82.27,82.28,7832.0,80.9366,81.0054,80.9169,80.9267,7832.0
2024-12-19 11:40:00,82.31,82.37,82.28,82.34,10831.0,80.9562,81.0153,80.9267,80.9857,10831.0
2024-12-19 11:45:00,82.33,82.34,82.22,82.29,76755.0,80.9759,80.9857,80.8677,80.9366,76755.0
2024-12-19 11:50:00,82.29,82.31,82.17,82.21,59662.0,80.9366,80.9562,80.8185,80.8579,59662.0
2024-12-19 11:55:00,82.2,82.21,82.07,82.18,59611.0,80.848,80.8579,80.7202,80.8284,59611.0
2024-12-19 12:00:00,82.18,82.38,82.17,82.35,29890.0,80.8284,81.0251,80.8185,80.9956,29890.0
2024-12-19 12:05:00,82.34,82.37,82.29,82.34,12111.0,80.9857,81.0153,80.9366,80.9857,12111.0
2024-12-19 12:10:00,82.32,82.4,82.32,82.4,8182.0,80.9661,81.0448,80.9661,81.0448,8182.0
2024-12-19 12:15:00,82.4,82.5,82.38,82.45,8418.0,81.0448,81.1431,81.0251,81.0939,8418.0
2024-12-19 12:20:00,82.42,82.42,82.32,82.38,8132.0,81.0644,81.0644,80.9661,81.0251,8132.0
2024-12-19 12:25:00,82.36,82.56,82.35,82.56,7911.0,81.0054,81.2021,80.9956,81.2021,7911.0
2024-12-19 12:30:00,82.56,82.56,82.41,82.52,6884.0,81.2021,81.2021,81.0546,81.1628,6884.0
2024-12-19 12:35:00,82.51,82.62,82.49,82.62,14198.0,81.1529,81.2611,81.1333,81.2611,14198.0
2024-12-19 12:40:00,82.62,82.65,82.59,82.61,5595.0,81.2611,81.2906,81.2316,81.2513,5595.0
2024-12-19 12:45:00,82.63,82.63,82.52,82.53,9432.0,81.271,81.271,81.1628,81.1726,9432.0
2024-12-19 12:50:00,82.5,82.58,82.5,82.58,9813.0,81.1431,81.2218,81.1431,81.2218,9813.0
2024-12-19 12:55:00,82.58,82.67,82.58,82.63,27565.0,81.2218,81.3103,81.2218,81.271,27565.0
2024-12-19 13:00:00,82.63,82.67,82.55,82.65,26815.0,81.271,81.3103,81.1923,81.2906,26815.0
2024-12-19 13:05:00,82.66,82.72,82.65,82.71,8642.0,81.3005,81.3595,81.2906,81.3497,8642.0
2024-12-19 13:10:00,82.72,82.72,82.64,82.67,6856.0,81.3595,81.3595,81.2808,81.3103,6856.0
2024-12-19 13:15:00,82.68,82.7,82.62,82.66,7967.0,81.3202,81.3398,81.2611,81.3005,7967.0
2024-12-19 13:20:00,82.66,82.73,82.64,82.73,13633.0,81.3005,81.3693,81.2808,81.3693,13633.0
2024-12-19 13:25:00,82.72,82.79,82.69,82.77,5770.0,81.3595,81.4283,81.33,81.4087,5770.0
2024-12-19 13:30:00,82.76,82.76,82.7,82.73,13678.0,81.3988,81.3988,81.3398,81.3693,13678.0
2024-12-19 13:35:00,82.71,82.75,82.62,82.63,23206.0,81.3497,81.389,81.2611,81.271,23206.0
2024-12-19 13:40:00,82.62,82.7,82.61,82.68,10779.0,81.2611,81.3398,81.2513,81.3202,10779.0
2024-12-19 13:45:00,82.66,82.7,82.65,82.69,9915.0,81.3005,81.3398,81.2906,81.33,9915.0
2024-12-19 13:50:00,82.7,82.73,82.61,82.62,22848.0,81.3398,81.3693,81.2513,81.2611,22848.0
2024-12-19 13:55:00,82.64,82.69,82.58,82.61,22414.0,81.2808,81.33,81.2218,81.2513,22414.0
2024-12-19 14:00:00,82.6,82.64,82.5,82.57,16557.0,81.2415,81.2808,81.1431,81.212,16557.0
2024-12-19 14:05:00,82.56,82.57,82.43,82.46,9708.0,81.2021,81.212,81.0743,81.1038,9708.0
2024-12-19 14:10:00,82.46,82.46,82.41,82.42,13380.0,81.1038,81.1038,81.0546,81.0644,13380.0
2024-12-19 14:15:00,82.42,82.46,82.39,82.4,24260.0,81.0644,81.1038,81.0349,81.0448,24260.0
2024-12-19 14:20:00,82.39,82.43,82.37,82.39,23186.0,81.0349,81.0743,81.0153,81.0349,23186.0
2024-12-19 14:25:00,82.38,82.38,82.28,82.32,21990.0,81.0251,81.0251,80.9267,80.9661,21990.0
2024-12-19 14:30:00,82.32,82.35,82.29,82.33,18984.0,80.9661,80.9956,80.9366,80.9759,18984.0
2024-12-19 14:35:00,82.33,82.34,82.28,82.29,15003.0,80.9759,80.9857,80.9267,80.9366,15003.0
2024-12-19 14:40:00,82.28,82.34,82.28,82.3,21609.0,80.9267,80.9857,80.9267,80.9464,21609.0
2024-12-19 14:45:00,82.29,82.31,82.25,82.25,19735.0,80.9366,80.9562,80.8972,80.8972,19735.0
2024-12-19 14:50:00,82.24,82.25,82.14,82.15,28806.0,80.8874,80.8972,80.789,80.7989,28806.0
2024-12-19 14:55:00,82.15,82.19,82.1,82.15,29902.0,80.7989,80.8382,80.7497,80.7989,29902.0
2024-12-19 15:00:00,82.14,82.2,82.1,82.2,22139.0,80.789,80.848,80.7497,80.848,22139.0
2024-12-19 15:05:00,82.2,82.25,82.19,82.23,10921.0,80.848,80.8972,80.8382,80.8776,10921.0
2024-12-19 15:10:00,82.22,82.26,82.19,82.21,18083.0,80.8677,80.9071,80.8382,80.8579,18083.0
2024-12-19 15:15:00,82.23,82.29,82.21,82.23,17724.0,80.8776,80.9366,80.8579,80.8776,17724.0
2024-12-19 15:20:00,82.23,82.24,82.17,82.17,22939.0,80.8776,80.8874,80.8185,80.8185,22939.0
2024-12-19 15:25:00,82.18,82.2,82.12,82.19,22379.0,80.8284,80.848,80.7694,80.8382,22379.0
2024-12-19 15:30:00,82.2,82.21,82.13,82.17,25121.0,80.848,80.8579,80.7792,80.8185,25121.0
2024-12-19 15:35:00,82.17,82.36,82.16,82.34,28555.0,80.8185,81.0054,80.8087,80.9857,28555.0
2024-12-19 15:40:00,82.33,82.4,82.33,82.38,30797.0,80.9759,81.0448,80.9759,81.0251,30797.0
2024-12-19 15:45:00,82.38,82.38,82.23,82.27,36732.0,81.0251,81.0251,80.8776,80.9169,36732.0
2024-12-19 15:50:00,82.28,82.31,81.96,81.99,67599.0,80.9267,80.9562,80.612,80.6415,67599.0
2024-12-19 15:55:00,82.0,82.0,81.71,81.77,262849.0,80.6513,80.6513,80.3661,80.4251,262849.0
2024-12-20 09:30:00,81.75,82.04,81.4,81.99,1202930.0,80.4054,80.6907,80.0612,80.6415,1202930.0
2024-12-20 09:35:00,81.99,82.15,81.93,82.09,11712.0,80.6415,80.7989,80.5825,80.7399,11712.0
2024-12-20 09:40:00,82.05,82.1,81.81,81.88,11350.0,80.7005,80.7497,80.4645,80.5333,11350.0
2024-12-20 09:45:00,81.91,81.97,81.81,81.93,15461.0,80.5628,80.6218,80.4645,80.5825,15461.0
2024-12-20 09:50:00,81.95,82.12,81.93,81.99,14039.0,80.6022,80.7694,80.5825,80.6415,14039.0
2024-12-20 09:55:00,81.97,82.12,81.96,82.07,9980.0,80.6218,80.7694,80.612,80.7202,9980.0
2024-12-20 10:00:00,82.1,82.17,82.01,82.06,19002.0,80.7497,80.8185,80.6612,80.7103,19002.0
2024-12-20 10:05:00,82.08,82.1,81.88,81.89,10514.0,80.73,80.7497,80.5333,80.5431,10514.0
2024-12-20 10:10:00,81.87,82.07,81.87,82.07,7347.0,80.5235,80.7202,80.5235,80.7202,7347.0
2024-12-20 10:15:00,82.08,82.17,82.08,82.17,20566.0,80.73,80.8185,80.73,80.8185,20566.0
2024-12-20 10:20:00,82.15,82.18,82.09,82.17,9189.0,80.7989,80.8284,80.7399,80.8185,9189.0
2024-12-20 10:25:00,82.15,82.24,82.13,82.24,13601.0,80.7989,80.8874,80.7792,80.8874,13601.0
2024-12-20 10:30:00,82.22,82.3,82.19,82.2,11058.0,80.8677,80.9464,80.8382,80.848,11058.0
2024-12-20 10:35:00,82.2,82.2,82.09,82.11,37641.0,80.848,80.848,80.7399,80.7595,37641.0
2024-12-20 10:40:00,82.11,82.23,82.1,82.13,23857.0,80.7595,80.8776,80.7497,80.7792,23857.0
2024-12-20 10:45:00,82.13,82.24,82.11,82.23,11503.0,80.7792,80.8874,80.7595,80.8776,11503.0
2024-12-20 10:50:00,82.24,82.25,82.17,82.19,19880.0,80.8874,80.8972,80.8185,80.8382,19880.0
2024-12-20 10:55:00,82.21,82.22,82.14,82.14,7908.0,80.8579,80.8677,80.789,80.789,7908.0
2024-12-20 11:00:00,82.13,82.24,82.08,82.22,10884.0,80.7792,80.8874,80.73,80.8677,10884.0
2024-12-20 11:05:00,82.22,82.35,82.21,82.31,11776.0,80.8677,80.9956,80.8579,80.9562,11776.0
2024-12-20 11:10:00,82.31,82.38,82.26,82.35,6281.0,80.9562,81.0251,80.9071,80.9956,6281.0
2024-12-20 11:15:00,82.36,82.56,82.35,82.53,10122.0,81.0054,81.2021,80.9956,81.1726,10122.0
2024-12-20 11:20:00,82.53,82.61,82.53,82.6,6906.0,81.1726,81.2513,81.1726,81.2415,6906.0
2024-12-20 11:25:00,82.59,82.65,82.56,82.63,18537.0,81.2316,81.2906,81.2021,81.271,18537.0
2024-12-20 11:30:00,82.64,82.69,82.59,82.6,41531.0,81.2808,81.33,81.2316,81.2415,41531.0
2024-12-20 11:35:00,82.59,82.76,82.55,82.67,15572.0,81.2316,81.3988,81.1923,81.3103,15572.0
2024-12-20 11:40:00,82.66,82.75,82.64,82.73,9170.0,81.3005,81.389,81.2808,81.3693,9170.0
2024-12-20 11:45:00,82.73,82.8,82.71,82.75,12461.0,81.3693,81.4382,81.3497,81.389,12461.0
2024-12-20 11:50:00,82.75,82.81,82.69,82.8,18731.0,81.389,81.448,81.33,81.4382,18731.0
2024-12-20 11:55:00,82.8,82.93,82.8,82.91,15745.0,81.4382,81.566,81.4382,81.5464,15745.0
2024-12-20 12:00:00,82.89,82.89,82.75,82.84,11808.0,81.5267,81.5267,81.389,81.4775,11808.0
2024-12-20 12:05:00,82.84,82.87,82.72,82.75,13509.0,81.4775,81.507,81.3595,81.389,13509.0
2024-12-20 12:10:00,82.74,82.85,82.69,82.82,8169.0,81.3792,81.4874,81.33,81.4578,8169.0
2024-12-20 12:15:00,82.79,82.8,82.73,82.75,3706.0,81.4283,81.4382,81.3693,81.389,3706.0
2024-12-20 12:20:00,82.73,82.83,82.73,82.83,5694.0,81.3693,81.4677,81.3693,81.4677,5694.0
2024-12-20 12:25:00,82.82,82.87,82.77,82.81,7493.0,81.4578,81.507,81.4087,81.448,7493.0
2024-12-20 12:30:00,82.78,82.83,82.72,82.72,5735.0,81.4185,81.4677,81.3595,81.3595,5735.0
2024-12-20 12:35:00,82.73,82.78,82.71,82.73,14504.0,81.3693,81.4185,81.3497,81.3693,14504.0
2024-12-20 12:40:00,82.73,82.75,82.64,82.64,5007.0,81.3693,81.389,81.2808,81.2808,5007.0
2024-12-20 12:45:00,82.65,82.78,82.58,82.78,14588.0,81.2906,81.4185,81.2218,81.4185,14588.0
2024-12-20 12:50:00,82.76,82.86,82.74,82.86,17077.0,81.3988,81.4972,81.3792,81.4972,17077.0
2024-12-20 12:55:00,82.86,82.86,82.79,82.79,9670.0,81.4972,81.4972,81.4283,81.4283,9670.0
2024-12-20 13:00:00,82.77,82.79,82.64,82.67,16515.0,81.4087,81.4283,81.2808,81.3103,16515.0
2024-12-20 13:05:00,82.68,82.7,82.62,82.64,9649.0,81.3202,81.3398,81.2611,81.2808,9649.0
2024-12-20 13:10:00,82.64,82.78,82.62,82.78,13247.0,81.2808,81.4185,81.2611,81.4185,13247.0
2024-12-20 13:15:00,82.8,82.86,82.73,82.86,10657.0,81.4382,81.4972,81.3693,81.4972,10657.0
2024-12-20 13:20:00,82.85,82.92,82.83,82.87,21467.0,81.4874,81.5562,81.4677,81.507,21467.0
2024-12-20 13:25:00,82.85,82.86,82.81,82.82,6851.0,81.4874,81.4972,81.448,81.4578,6851.0
2024-12-20 13:30:00,82.83,82.88,82.79,82.8,12427.0,81.4677,81.5169,81.4283,81.4382,12427.0
2024-12-20 13:35:00,82.79,82.81,82.69,82.74,12911.0,81.4283,81.448,81.33,81.3792,12911.0
2024-12-20 13:40:00,82.75,82.82,82.73,82.81,14027.0,81.389,81.4578,81.3693,81.448,14027.0
2024-12-20 13:45:00,82.81,82.91,82.8,82.89,15066.0,81.448,81.5464,81.4382,81.5267,15066.0
2024-12-20 13:50:00,82.89,82.92,82.85,82.92,20515.0,81.5267,81.5562,81.4874,81.5562,20515.0
2024-12-20 13:55:00,82.91,82.95,82.76,82.76,19372.0,81.5464,81.5857,81.3988,81.3988,19372.0
2024-12-20 14:00:00,82.72,82.79,82.72,82.77,24427.0,81.3595,81.4283,81.3595,81.4087,24427.0
2024-12-20 14:05:00,82.77,82.82,82.73,82.78,10371.0,81.4087,81.4578,81.3693,81.4185,10371.0
2024-12-20 14:10:00,82.78,82.85,82.76,82.82,14845.0,81.4185,81.4874,81.3988,81.4578,14845.0
2024-12-20 14:15:00,82.81,82.84,82.79,82.8,8703.0,81.448,81.4775,81.4283,81.4382,8703.0
2024-12-20 14:20:00,82.81,82.9,82.77,82.87,18440.0,81.448,81.5365,81.4087,81.507,18440.0
2024-12-20 14:25:00,82.87,82.92,82.83,82.9,18524.0,81.507,81.5562,81.4677,81.5365,18524.0
2024-12-20 14:30:00,82.9,82.96,82.88,82.88,19143.0,81.5365,81.5955,81.5169,81.5169,19143.0
2024-12-20 14:35:00,82.87,82.91,82.86,82.89,35616.0,81.507,81.5464,81.4972,81.5267,35616.0
2024-12-20 14:40:00,82.89,82.9,82.78,82.78,14159.0,81.5267,81.5365,81.4185,81.4185,14159.0
2024-12-20 14:45:00,82.78,82.78,82.68,82.73,13101.0,81.4185,81.4185,81.3202,81.3693,13101.0
2024-12-20 14:50:00,82.74,82.76,82.7,82.72,6795.0,81.3792,81.3988,81.3398,81.3595,6795.0
2024-12-20 14:55:00,82.72,82.76,82.67,82.75,12983.0,81.3595,81.3988,81.3103,81.389,12983.0
2024-12-20 15:00:00,82.75,82.85,82.71,82.84,15192.0,81.389,81.4874,81.3497,81.4775,15192.0
2024-12-20 15:05:00,82.83,82.92,82.79,82.9,18285.0,81.4677,81.5562,81.4283,81.5365,18285.0
2024-12-20 15:10:00,82.9,83.01,82.89,82.98,32177.0,81.5365,81.6447,81.5267,81.6152,32177.0
2024-12-20 15:15:00,82.98,83.01,82.92,82.94,23111.0,81.6152,81.6447,81.5562,81.5759,23111.0
2024-12-20 15:20:00,82.94,82.95,82.84,82.91,31674.0,81.5759,81.5857,81.4775,81.5464,31674.0
2024-12-20 15:25:00,82.91,82.93,82.83,82.86,19873.0,81.5464,81.566,81.4677,81.4972,19873.0
2024-12-20 15:30:00,82.86,82.89,82.75,82.78,18629.0,81.4972,81.5267,81.389,81.4185,18629.0
2024-12-20 15:35:00,82.79,83.05,82.77,83.02,35874.0,81.4283,81.6841,81.4087,81.6546,35874.0
2024-12-20 15:40:00,83.02,83.1,83.01,83.09,31682.0,81.6546,81.7332,81.6447,81.7234,31682.0
2024-12-20 15:45:00,83.08,83.1,82.91,82.91,39951.0,81.7136,81.7332,81.5464,81.5464,39951.0
2024-12-20 15:50:00,82.93,83.09,82.91,82.96,106241.0,81.566,81.7234,81.5464,81.5955,106241.0
2024-12-20 15:55:00,82.96,82.96,82.81,82.88,308451.0,81.5955,81.5955,81.448,81.5169,308451.0
2024-12-23 09:30:00,82.85,82.94,82.66,82.67,48003.0,81.4874,81.5759,81.3005,81.3103,48003.0
2024-12-23 09:35:00,82.65,82.73,82.45,82.5,14534.0,81.2906,81.3693,81.0939,81.1431,14534.0
2024-12-23 09:40:00,82.55,82.7,82.54,82.59,6156.0,81.1923,81.3398,81.1825,81.2316,6156.0
2024-12-23 09:45:00,82.58,82.58,82.31,82.34,10189.0,81.2218,81.2218,80.9562,80.9857,10189.0
2024-12-23 09:50:00,82.32,82.34,82.19,82.24,10418.0,80.9661,80.9857,80.8382,80.8874,10418.0
2024-12-23 09:55:00,82.3,82.3,82.07,82.1,29249.0,80.9464,80.9464,80.7202,80.7497,29249.0
2024-12-23 10:00:00,82.07,82.32,81.96,82.08,44782.0,80.7202,80.9661,80.612,80.73,44782.0
2024-12-23 10:05:00,82.11,82.27,82.11,82.2,23560.0,80.7595,80.9169,80.7595,80.848,23560.0
2024-12-23 10:10:00,82.22,82.34,82.17,82.24,21428.0,80.8677,80.9857,80.8185,80.8874,21428.0
2024-12-23 10:15:00,82.26,82.46,82.23,82.41,10366.0,80.9071,81.1038,80.8776,81.0546,10366.0
2024-12-23 10:20:00,82.47,82.52,82.39,82.44,12011.0,81.1136,81.1628,81.0349,81.0841,12011.0
2024-12-23 10:25:00,82.42,82.63,82.4,82.57,5056.0,81.0644,81.271,81.0448,81.212,5056.0
2024-12-23 10:30:00,82.59,82.59,82.45,82.47,5114.0,81.2316,81.2316,81.0939,81.1136,5114.0
2024-12-23 10:35:00,82.49,82.52,82.43,82.5,3860.0,81.1333,81.1628,81.0743,81.1431,3860.0
2024-12-23 10:40:00,82.48,82.51,82.38,82.5,14681.0,81.1234,81.1529,81.0251,81.1431,14681.0
2024-12-23 10:45:00,82.48,82.53,82.46,82.52,11115.0,81.1234,81.1726,81.1038,81.1628,11115.0
2024-12-23 10:50:00,82.52,82.52,82.46,82.5,9693.0,81.1628,81.1628,81.1038,81.1431,9693.0
2024-12-23 10:55:00,82.5,82.54,82.45,82.47,8138.0,81.1431,81.1825,81.0939,81.1136,8138.0
2024-12-23 11:00:00,82.45,82.59,82.4,82.58,8857.0,81.0939,81.2316,81.0448,81.2218,8857.0
2024-12-23 11:05:00,82.56,82.59,82.51,82.54,10964.0,81.2021,81.2316,81.1529,81.1825,10964.0
2024-12-23 11:10:00,82.54,82.61,82.47,82.49,13031.0,81.1825,81.2513,81.1136,81.1333,13031.0
2024-12-23 11:15:00,82.48,82.58,82.48,82.58,6308.0,81.1234,81.2218,81.1234,81.2218,6308.0
2024-12-23 11:20:00,82.56,82.67,82.56,82.6,10925.0,81.2021,81.3103,81.2021,81.2415,10925.0
2024-12-23 11:25:00,82.63,82.63,82.58,82.62,8269.0,81.271,81.271,81.2218,81.2611,8269.0
2024-12-23 11:30:00,82.62,82.67,82.61,82.64,4337.0,81.2611,81.3103,81.2513,81.2808,4337.0
2024-12-23 11:35:00,82.65,82.65,82.59,82.61,5881.0,81.2906,81.2906,81.2316,81.2513,5881.0
2024-12-23 11:40:00,82.59,82.61,82.52,82.53,10832.0,81.2316,81.2513,81.1628,81.1726,10832.0
2024-12-23 11:45:00,82.54,82.67,82.53,82.66,7230.0,81.1825,81.3103,81.1726,81.3005,7230.0
2024-12-23 11:50:00,82.65,82.68,82.62,82.65,5476.0,81.2906,81.3202,81.2611,81.2906,5476.0
2024-12-23 11:55:00,82.64,82.68,82.63,82.66,7799.0,81.2808,81.3202,81.271,81.3005,7799.0
2024-12-23 12:00:00,82.67,82.72,82.66,82.68,4870.0,81.3103,81.3595,81.3005,81.3202,4870.0
2024-12-23 12:05:00,82.67,82.72,82.65,82.69,4921.0,81.3103,81.3595,81.2906,81.33,4921.0
2024-12-23 12:10:00,82.7,82.71,82.67,82.7,4239.0,81.3398,81.3497,81.3103,81.3398,4239.0
2024-12-23 12:15:00,82.69,82.7,82.64,82.68,11650.0,81.33,81.3398,81.2808,81.3202,11650.0
2024-12-23 12:20:00,82.69,82.75,82.68,82.7,8424.0,81.33,81.389,81.3202,81.3398,8424.0
2024-12-23 12:25:00,82.7,82.76,82.68,82.76,6217.0,81.3398,81.3988,81.3202,81.3988,6217.0
2024-12-23 12:30:00,82.76,82.86,82.76,82.77,10093.0,81.3988,81.4972,81.3988,81.4087,10093.0
2024-12-23 12:35:00,82.76,82.76,82.71,82.75,4536.0,81.3988,81.3988,81.3497,81.389,4536.0
2024-12-23 12:40:00,82.74,82.75,82.7,82.75,7699.0,81.3792,81.389,81.3398,81.389,7699.0
2024-12-23 12:45:00,82.74,82.75,82.66,82.66,9423.0,81.3792,81.389,81.3005,81.3005,9423.0
2024-12-23 12:50:00,82.66,82.75,82.66,82.7,9635.0,81.3005,81.389,81.3005,81.3398,9635.0
2024-12-23 12:55:00,82.69,82.7,82.65,82.65,3501.0,81.33,81.3398,81.2906,81.2906,3501.0
2024-12-23 13:00:00,82.66,82.74,82.66,82.72,3589.0,81.3005,81.3792,81.3005,81.3595,3589.0
2024-12-23 13:05:00,82.72,82.72,82.63,82.66,6793.0,81.3595,81.3595,81.271,81.3005,6793.0
2024-12-23 13:10:00,82.64,82.8,82.64,82.8,6821.0,81.2808,81.4382,81.2808,81.4382,6821.0
2024-12-23 13:15:00,82.8,82.8,82.73,82.76,5330.0,81.4382,81.4382,81.3693,81.3988,5330.0
2024-12-23 13:20:00,82.76,82.78,82.64,82.73,13133.0,81.3988,81.4185,81.2808,81.3693,13133.0
2024-12-23 13:25:00,82.76,82.81,82.74,82.8,9713.0,81.3988,81.448,81.3792,81.4382,9713.0
2024-12-23 13:30:00,82.8,82.83,82.73,82.77,5685.0,81.4382,81.4677,81.3693,81.4087,5685.0
2024-12-23 13:35:00,82.76,82.78,82.75,82.76,3861.0,81.3988,81.4185,81.389,81.3988,3861.0
2024-12-23 13:40:00,82.76,82.76,82.66,82.66,16720.0,81.3988,81.3988,81.3005,81.3005,16720.0
2024-12-23 13:45:00,82.65,82.77,82.63,82.77,9329.0,81.2906,81.4087,81.271,81.4087,9329.0
2024-12-23 13:50:00,82.79,82.86,82.77,82.84,28179.0,81.4283,81.4972,81.4087,81.4775,28179.0
2024-12-23 13:55:00,82.84,82.89,82.8,82.87,22830.0,81.4775,81.5267,81.4382,81.507,22830.0
2024-12-23 14:00:00,82.87,82.89,82.82,82.89,32453.0,81.507,81.5267,81.4578,81.5267,32453.0
2024-12-23 14:05:00,82.9,82.9,82.87,82.88,8235.0,81.5365,81.5365,81.507,81.5169,8235.0
2024-12-23 14:10:00,82.88,82.89,82.78,82.79,27426.0,81.5169,81.5267,81.4185,81.4283,27426.0
2024-12-23 14:15:00,82.78,82.8,82.74,82.76,9196.0,81.4185,81.4382,81.3792,81.3988,9196.0
2024-12-23 14:20:00,82.77,82.78,82.71,82.73,9035.0,81.4087,81.4185,81.3497,81.3693,9035.0
2024-12-23 14:25:00,82.72,82.73,82.64,82.65,12459.0,81.3595,81.3693,81.2808,81.2906,12459.0
2024-12-23 14:30:00,82.64,82.67,82.6,82.6,6591.0,81.2808,81.3103,81.2415,81.2415,6591.0
2024-12-23 14:35:00,82.59,82.64,82.56,82.57,11392.0,81.2316,81.2808,81.2021,81.212,11392.0
2024-12-23 14:40:00,82.57,82.58,82.49,82.51,17536.0,81.212,81.2218,81.1333,81.1529,17536.0
2024-12-23 14:45:00,82.49,82.5,82.42,82.48,8813.0,81.1333,81.1431,81.0644,81.1234,8813.0
2024-12-23 14:50:00,82.48,82.59,82.48,82.57,9387.0,81.1234,81.2316,81.1234,81.212,9387.0
2024-12-23 14:55:00,82.57,82.63,82.56,82.58,10381.0,81.212,81.271,81.2021,81.2218,10381.0
2024-12-23 15:00:00,82.59,82.67,82.58,82.66,9096.0,81.2316,81.3103,81.2218,81.3005,9096.0
2024-12-23 15:05:00,82.66,82.77,82.64,82.69,9151.0,81.3005,81.4087,81.2808,81.33,9151.0
2024-12-23 15:10:00,82.68,82.73,82.65,82.68,9899.0,81.3202,81.3693,81.2906,81.3202,9899.0
2024-12-23 15:15:00,82.69,82.71,82.61,82.68,31791.0,81.33,81.3497,81.2513,81.3202,31791.0
2024-12-23 15:20:00,82.67,82.74,82.63,82.73,14556.0,81.3103,81.3792,81.271,81.3693,14556.0
2024-12-23 15:25:00,82.73,82.75,82.69,82.69,15758.0,81.3693,81.389,81.33,81.33,15758.0
2024-12-23 15:30:00,82.69,82.73,82.68,82.71,13410.0,81.33,81.3693,81.3202,81.3497,13410.0
2024-12-23 15:35:00,82.72,82.89,82.7,82.85,16211.0,81.3595,81.5267,81.3398,81.4874,16211.0
2024-12-23 15:40:00,82.86,82.94,82.83,82.86,24718.0,81.4972,81.5759,81.4677,81.4972,24718.0
2024-12-23 15:45:00,82.89,82.98,82.89,82.94,24491.0,81.5267,81.6152,81.5267,81.5759,24491.0
2024-12-23 15:50:00,82.94,83.08,82.93,83.05,45645.0,81.5759,81.7136,81.566,81.6841,45645.0
2024-12-23 15:55:00,83.05,83.1,82.98,83.02,165042.0,81.6841,81.7332,81.6152,81.6546,165042.0
2024-12-24 09:30:00,83.06,83.09,82.84,83.03,27085.0,81.6939,81.7234,81.4775,81.6644,27085.0
2024-12-24 09:35:00,83.0,83.05,82.93,83.0,14475.0,81.6349,81.6841,81.566,81.6349,14475.0
2024-12-24 09:40:00,83.01,83.17,83.0,83.12,11612.0,81.6447,81.8021,81.6349,81.7529,11612.0
2024-12-24 09:45:00,83.13,83.17,83.01,83.12,6455.0,81.7628,81.8021,81.6447,81.7529,6455.0
2024-12-24 09:50:00,83.12,83.12,83.02,83.08,5864.0,81.7529,81.7529,81.6546,81.7136,5864.0
2024-12-24 09:55:00,83.1,83.11,82.9,82.9,7402.0,81.7332,81.7431,81.5365,81.5365,7402.0
2024-12-24 10:00:00,82.93,83.04,82.89,83.03,8078.0,81.566,81.6742,81.5267,81.6644,8078.0
2024-12-24 10:05:00,83.04,83.05,82.88,82.9,26687.0,81.6742,81.6841,81.5169,81.5365,26687.0
2024-12-24 10:10:00,82.89,83.03,82.88,83.03,7878.0,81.5267,81.6644,81.5169,81.6644,7878.0
2024-12-24 10:15:00,83.05,83.07,82.95,83.07,7043.0,81.6841,81.7037,81.5857,81.7037,7043.0
2024-12-24 10:20:00,83.06,83.07,82.88,82.88,4567.0,81.6939,81.7037,81.5169,81.5169,4567.0
2024-12-24 10:25:00,82.89,82.94,82.84,82.87,7526.0,81.5267,81.5759,81.4775,81.507,7526.0
2024-12-24 10:30:00,82.86,83.01,82.82,83.0,3669.0,81.4972,81.6447,81.4578,81.6349,3669.0
2024-12-24 10:35:00,82.98,83.08,82.93,83.08,5175.0,81.6152,81.7136,81.566,81.7136,5175.0
2024-12-24 10:40:00,83.1,83.14,83.04,83.12,20374.0,81.7332,81.7726,81.6742,81.7529,20374.0
2024-12-24 10:45:00,83.12,83.14,83.08,83.11,7909.0,81.7529,81.7726,81.7136,81.7431,7909.0
2024-12-24 10:50:00,83.1,83.1,82.97,82.97,28384.0,81.7332,81.7332,81.6054,81.6054,28384.0
2024-12-24 10:55:00,82.98,83.02,82.95,82.97,21064.0,81.6152,81.6546,81.5857,81.6054,21064.0
2024-12-24 11:00:00,82.97,83.02,82.94,83.02,7104.0,81.6054,81.6546,81.5759,81.6546,7104.0
2024-12-24 11:05:00,83.04,83.04,82.92,82.93,6579.0,81.6742,81.6742,81.5562,81.566,6579.0
2024-12-24 11:10:00,82.91,82.93,82.84,82.84,13405.0,81.5464,81.566,81.4775,81.4775,13405.0
2024-12-24 11:15:00,82.83,82.86,82.8,82.84,13863.0,81.4677,81.4972,81.4382,81.4775,13863.0
2024-12-24 11:20:00,82.84,82.91,82.84,82.9,5311.0,81.4775,81.5464,81.4775,81.5365,5311.0
2024-12-24 11:25:00,82.92,82.95,82.89,82.92,8584.0,81.5562,81.5857,81.5267,81.5562,8584.0
2024-12-24 11:30:00,82.91,82.94,82.88,82.89,7810.0,81.5464,81.5759,81.5169,81.5267,7810.0
2024-12-24 11:35:00,82.89,82.89,82.81,82.85,8867.0,81.5267,81.5267,81.448,81.4874,8867.0
2024-12-24 11:40:00,82.86,82.89,82.86,82.88,3391.0,81.4972,81.5267,81.4972,81.5169,3391.0
2024-12-24 11:45:00,82.88,82.88,82.83,82.84,11039.0,81.5169,81.5169,81.4677,81.4775,11039.0
2024-12-24 11:50:00,82.85,82.87,82.77,82.79,16420.0,81.4874,81.507,81.4087,81.4283,16420.0
2024-12-24 11:55:00,82.8,82.84,82.71,82.71,9466.0,81.4382,81.4775,81.3497,81.3497,9466.0
2024-12-24 12:00:00,82.72,82.85,82.72,82.81,6978.0,81.3595,81.4874,81.3595,81.448,6978.0
2024-12-24 12:05:00,82.81,82.87,82.81,82.84,10351.0,81.448,81.507,81.448,81.4775,10351.0
2024-12-24 12:10:00,82.84,82.85,82.77,82.78,15836.0,81.4775,81.4874,81.4087,81.4185,15836.0
2024-12-24 12:15:00,82.78,82.84,82.77,82.84,16600.0,81.4185,81.4775,81.4087,81.4775,16600.0
2024-12-24 12:20:00,82.82,82.9,82.81,82.88,7707.0,81.4578,81.5365,81.448,81.5169,7707.0
2024-12-24 12:25:00,82.87,82.89,82.83,82.88,13641.0,81.507,81.5267,81.4677,81.5169,13641.0
2024-12-24 12:30:00,82.87,82.87,82.72,82.75,14299.0,81.507,81.507,81.3595,81.389,14299.0
2024-12-24 12:35:00,82.76,82.89,82.75,82.89,14564.0,81.3988,81.5267,81.389,81.5267,14564.0
2024-12-24 12:40:00,82.89,82.95,82.89,82.92,15433.0,81.5267,81.5857,81.5267,81.5562,15433.0
2024-12-24 12:45:00,82.93,82.96,82.88,82.93,15564.0,81.566,81.5955,81.5169,81.566,15564.0
2024-12-24 12:50:00,82.93,83.11,82.93,83.06,28248.0,81.566,81.7431,81.566,81.6939,28248.0
2024-12-24 12:55:00,83.05,83.16,83.05,83.07,83245.0,81.6841,81.7923,81.6841,81.7037,83245.0
2024-12-26 09:30:00,82.71,82.87,82.66,82.86,35895.0,81.3497,81.507,81.3005,81.4972,35895.0
2024-12-26 09:35:00,82.82,82.95,82.75,82.92,5532.0,81.4578,81.5857,81.389,81.5562,5532.0
2024-12-26 09:40:00,82.92,82.99,82.8,82.83,6746.0,81.5562,81.6251,81.4382,81.4677,6746.0
2024-12-26 09:45:00,82.83,83.07,82.8,83.06,11084.0,81.4677,81.7037,81.4382,81.6939,11084.0
2024-12-26 09:50:00,83.07,83.09,82.96,82.97,6105.0,81.7037,81.7234,81.5955,81.6054,6105.0
2024-12-26 09:55:00,82.98,83.07,82.94,83.07,4419.0,81.6152,81.7037,81.5759,81.7037,4419.0
2024-12-26 10:00:00,83.06,83.18,82.96,82.97,19420.0,81.6939,81.8119,81.5955,81.6054,19420.0
2024-12-26 10:05:00,82.98,83.08,82.92,83.04,15131.0,81.6152,81.7136,81.5562,81.6742,15131.0
2024-12-26 10:10:00,83.05,83.05,82.97,83.03,7267.0,81.6841,81.6841,81.6054,81.6644,7267.0
2024-12-26 10:15:00,83.04,83.06,82.88,82.88,17453.0,81.6742,81.6939,81.5169,81.5169,17453.0
2024-12-26 10:20:00,82.92,82.99,82.87,82.88,11786.0,81.5562,81.6251,81.507,81.5169,11786.0
2024-12-26 10:25:00,82.9,83.03,82.9,83.0,11388.0,81.5365,81.6644,81.5365,81.6349,11388.0
2024-12-26 10:30:00,83.0,83.0,82.89,82.95,17609.0,81.6349,81.6349,81.5267,81.5857,17609.0
2024-12-26 10:35:00,82.94,82.97,82.79,82.8,7509.0,81.5759,81.6054,81.4283,81.4382,7509.0
2024-12-26 10:40:00,82.77,82.81,82.75,82.81,6799.0,81.4087,81.448,81.389,81.448,6799.0
2024-12-26 10:45:00,82.83,82.93,82.83,82.91,5445.0,81.4677,81.566,81.4677,81.5464,5445.0
2024-12-26 10:50:00,82.92,82.93,82.88,82.91,4768.0,81.5562,81.566,81.5169,81.5464,4768.0
2024-12-26 10:55:00,82.92,82.93,82.87,82.92,8054.0,81.5562,81.566,81.507,81.5562,8054.0
2024-12-26 11:00:00,82.93,82.99,82.93,82.99,8224.0,81.566,81.6251,81.566,81.6251,8224.0
2024-12-26 11:05:00,82.99,83.03,82.96,83.0,5263.0,81.6251,81.6644,81.5955,81.6349,5263.0
2024-12-26 11:10:00,83.0,83.01,82.97,83.0,4556.0,81.6349,81.6447,81.6054,81.6349,4556.0
2024-12-26 11:15:00,83.01,83.04,82.98,83.04,4390.0,81.6447,81.6742,81.6152,81.6742,4390.0
2024-12-26 11:20:00,83.03,83.06,82.98,83.04,9744.0,81.6644,81.6939,81.6152,81.6742,9744.0
2024-12-26 11:25:00,83.02,83.07,83.02,83.06,10146.0,81.6546,81.7037,81.6546,81.6939,10146.0
2024-12-26 11:30:00,83.05,83.07,83.03,83.06,3924.0,81.6841,81.7037,81.6644,81.6939,3924.0
2024-12-26 11:35:00,83.07,83.1,83.06,83.1,4510.0,81.7037,81.7332,81.6939,81.7332,4510.0
2024-12-26 11:40:00,83.1,83.16,83.09,83.13,14548.0,81.7332,81.7923,81.7234,81.7628,14548.0
2024-12-26 11:45:00,83.12,83.15,83.12,83.12,6695.0,81.7529,81.7824,81.7529,81.7529,6695.0
2024-12-26 11:50:00,83.12,83.14,83.09,83.1,6364.0,81.7529,81.7726,81.7234,81.7332,6364.0
2024-12-26 11:55:00,83.11,83.12,83.01,83.01,9715.0,81.7431,81.7529,81.6447,81.6447,9715.0
2024-12-26 12:00:00,83.02,83.08,83.02,83.08,7844.0,81.6546,81.7136,81.6546,81.7136,7844.0
2024-12-26 12:05:00,83.08,83.08,83.05,83.05,3227.0,81.7136,81.7136,81.6841,81.6841,3227.0
2024-12-26 12:10:00,83.05,83.13,83.05,83.05,4864.0,81.6841,81.7628,81.6841,81.6841,4864.0
2024-12-26 12:15:00,83.06,83.11,83.04,83.11,8280.0,81.6939,81.7431,81.6742,81.7431,8280.0
2024-12-26 12:20:00,83.11,83.14,83.1,83.12,9459.0,81.7431,81.7726,81.7332,81.7529,9459.0
2024-12-26 12:25:00,83.1,83.11,83.02,83.03,4837.0,81.7332,81.7431,81.6546,81.6644,4837.0
2024-12-26 12:30:00,83.01,83.03,82.99,83.03,4442.0,81.6447,81.6644,81.6251,81.6644,4442.0
2024-12-26 12:35:00,83.02,83.05,83.0,83.0,5774.0,81.6546,81.6841,81.6349,81.6349,5774.0
2024-12-26 12:40:00,83.01,83.01,82.92,82.93,9490.0,81.6447,81.6447,81.5562,81.566,9490.0
2024-12-26 12:45:00,82.94,82.97,82.9,82.95,18760.0,81.5759,81.6054,81.5365,81.5857,18760.0
2024-12-26 12:50:00,82.93,82.95,82.88,82.93,7101.0,81.566,81.5857,81.5169,81.566,7101.0
2024-12-26 12:55:00,82.93,82.93,82.87,82.9,6777.0,81.566,81.566,81.507,81.5365,6777.0
2024-12-26 13:00:00,82.9,82.98,82.88,82.96,7293.0,81.5365,81.6152,81.5169,81.5955,7293.0
2024-12-26 13:05:00,82.96,82.98,82.94,82.96,6845.0,81.5955,81.6152,81.5759,81.5955,6845.0
2024-12-26 13:10:00,82.94,82.97,82.9,82.97,4751.0,81.5759,81.6054,81.5365,81.6054,4751.0
2024-12-26 13:15:00,82.95,82.96,82.92,82.96,19145.0,81.5857,81.5955,81.5562,81.5955,19145.0
2024-12-26 13:20:00,82.96,82.96,82.92,82.95,4355.0,81.5955,81.5955,81.5562,81.5857,4355.0
2024-12-26 13:25:00,82.96,83.01,82.95,82.96,5859.0,81.5955,81.6447,81.5857,81.5955,5859.0
2024-12-26 13:30:00,82.94,82.94,82.86,82.86,3084.0,81.5759,81.5759,81.4972,81.4972,3084.0
2024-12-26 13:35:00,82.86,82.93,82.83,82.91,7644.0,81.4972,81.566,81.4677,81.5464,7644.0
2024-12-26 13:40:00,82.89,82.9,82.84,82.88,14049.0,81.5267,81.5365,81.4775,81.5169,14049.0
2024-12-26 13:45:00,82.87,83.0,82.86,82.96,6645.0,81.507,81.6349,81.4972,81.5955,6645.0
2024-12-26 13:50:00,82.97,82.97,82.93,82.96,8509.0,81.6054,81.6054,81.566,81.5955,8509.0
2024-12-26 13:55:00,82.96,82.97,82.91,82.91,6212.0,81.5955,81.6054,81.5464,81.5464,6212.0
2024-12-26 14:00:00,82.91,82.93,82.83,82.84,13370.0,81.5464,81.566,81.4677,81.4775,13370.0
2024-12-26 14:05:00,82.84,82.85,82.76,82.76,6641.0,81.4775,81.4874,81.3988,81.3988,6641.0
2024-12-26 14:10:00,82.76,82.76,82.7,82.71,11672.0,81.3988,81.3988,81.3398,81.3497,11672.0
2024-12-26 14:15:00,82.71,82.75,82.7,82.7,9543.0,81.3497,81.389,81.3398,81.3398,9543.0
2024-12-26 14:20:00,82.7,82.76,82.69,82.75,9508.0,81.3398,81.3988,81.33,81.389,9508.0
2024-12-26 14:25:00,82.74,82.74,82.67,82.68,10870.0,81.3792,81.3792,81.3103,81.3202,10870.0
2024-12-26 14:30:00,82.68,82.74,82.67,82.74,11853.0,81.3202,81.3792,81.3103,81.3792,11853.0
2024-12-26 14:35:00,82.77,82.78,82.7,82.76,5610.0,81.4087,81.4185,81.3398,81.3988,5610.0
2024-12-26 14:40:00,82.75,82.78,82.74,82.74,8843.0,81.389,81.4185,81.3792,81.3792,8843.0
2024-12-26 14:45:00,82.73,82.78,82.72,82.72,5768.0,81.3693,81.4185,81.3595,81.3595,5768.0
2024-12-26 14:50:00,82.73,82.75,82.71,82.71,13184.0,81.3693,81.389,81.3497,81.3497,13184.0
2024-12-26 14:55:00,82.73,82.73,82.69,82.69,5978.0,81.3693,81.3693,81.33,81.33,5978.0
2024-12-26 15:00:00,82.69,82.69,82.64,82.67,7921.0,81.33,81.33,81.2808,81.3103,7921.0
2024-12-26 15:05:00,82.65,82.72,82.65,82.71,12711.0,81.2906,81.3595,81.2906,81.3497,12711.0
2024-12-26 15:10:00,82.71,82.73,82.66,82.67,9942.0,81.3497,81.3693,81.3005,81.3103,9942.0
2024-12-26 15:15:00,82.67,82.68,82.63,82.66,6912.0,81.3103,81.3202,81.271,81.3005,6912.0
2024-12-26 15:20:00,82.65,82.67,82.63,82.64,5653.0,81.2906,81.3103,81.271,81.2808,5653.0
2024-12-26 15:25:00,82.65,82.71,82.65,82.67,10532.0,81.2906,81.3497,81.2906,81.3103,10532.0
2024-12-26 15:30:00,82.67,82.67,82.58,82.6,11066.0,81.3103,81.3103,81.2218,81.2415,11066.0
2024-12-26 15:35:00,82.61,82.66,82.56,82.62,13285.0,81.2513,81.3005,81.2021,81.2611,13285.0
2024-12-26 15:40:00,82.62,82.62,82.5,82.5,20236.0,81.2611,81.2611,81.1431,81.1431,20236.0
2024-12-26 15:45:00,82.51,82.63,82.51,82.62,16521.0,81.1529,81.271,81.1529,81.2611,16521.0
2024-12-26 15:50:00,82.62,82.8,82.62,82.77,30451.0,81.2611,81.4382,81.2611,81.4087,30451.0
2024-12-26 15:55:00,82.78,82.92,82.77,82.84,154858.0,81.4185,81.5562,81.4087,81.4775,154858.0
2024-12-27 09:30:00,82.32,82.68,82.26,82.68,38617.0,80.9661,81.3202,80.9071,81.3202,38617.0
2024-12-27 09:35:00,82.62,82.79,82.58,82.69,5750.0,81.2611,81.4283,81.2218,81.33,5750.0
2024-12-27 09:40:00,82.69,83.02,82.69,82.95,8341.0,81.33,81.6546,81.33,81.5857,8341.0
2024-12-27 09:45:00,82.99,83.05,82.91,82.98,8142.0,81.6251,81.6841,81.5464,81.6152,8142.0
2024-12-27 09:50:00,82.99,83.08,82.98,83.04,6383.0,81.6251,81.7136,81.6152,81.6742,6383.0
2024-12-27 09:55:00,83.05,83.18,83.04,83.15,5782.0,81.6841,81.8119,81.6742,81.7824,5782.0
2024-12-27 10:00:00,83.17,83.24,83.08,83.17,30927.0,81.8021,81.8709,81.7136,81.8021,30927.0
2024-12-27 10:05:00,83.2,83.25,83.11,83.17,10844.0,81.8316,81.8808,81.7431,81.8021,10844.0
2024-12-27 10:10:00,83.16,83.25,83.09,83.13,13281.0,81.7923,81.8808,81.7234,81.7628,13281.0
2024-12-27 10:15:00,83.1,83.16,83.05,83.06,10791.0,81.7332,81.7923,81.6841,81.6939,10791.0
2024-12-27 10:20:00,83.04,83.11,82.92,82.92,20147.0,81.6742,81.7431,81.5562,81.5562,20147.0
2024-12-27 10:25:00,82.92,82.93,82.86,82.91,6880.0,81.5562,81.566,81.4972,81.5464,6880.0
2024-12-27 10:30:00,82.92,83.03,82.92,83.0,15628.0,81.5562,81.6644,81.5562,81.6349,15628.0
2024-12-27 10:35:00,82.96,82.99,82.93,82.96,9032.0,81.5955,81.6251,81.566,81.5955,9032.0
2024-12-27 10:40:00,82.96,83.04,82.92,83.04,10596.0,81.5955,81.6742,81.5562,81.6742,10596.0
2024-12-27 10:45:00,83.04,83.09,83.01,83.05,12183.0,81.6742,81.7234,81.6447,81.6841,12183.0
2024-12-27 10:50:00,83.06,83.06,82.98,82.99,12069.0,81.6939,81.6939,81.6152,81.6251,12069.0
2024-12-27 10:55:00,82.97,82.97,82.9,82.95,13283.0,81.6054,81.6054,81.5365,81.5857,13283.0
2024-12-27 11:00:00,82.95,83.04,82.92,82.99,57646.0,81.5857,81.6742,81.5562,81.6251,57646.0
2024-12-27 11:05:00,82.97,83.02,82.96,82.98,13180.0,81.6054,81.6546,81.5955,81.6152,13180.0
2024-12-27 11:10:00,82.98,83.15,82.96,83.06,25901.0,81.6152,81.7824,81.5955,81.6939,25901.0
2024-12-27 11:15:00,83.06,83.07,83.0,83.0,20123.0,81.6939,81.7037,81.6349,81.6349,20123.0
2024-12-27 11:20:00,83.01,83.19,83.0,83.18,12887.0,81.6447,81.8218,81.6349,81.8119,12887.0
2024-12-27 11:25:00,83.18,83.23,83.16,83.17,11308.0,81.8119,81.8611,81.7923,81.8021,11308.0
2024-12-27 11:30:00,83.16,83.23,83.14,83.23,5957.0,81.7923,81.8611,81.7726,81.8611,5957.0
2024-12-27 11:35:00,83.22,83.27,83.2,83.24,8807.0,81.8513,81.9004,81.8316,81.8709,8807.0
2024-12-27 11:40:00,83.24,83.27,83.13,83.15,6954.0,81.8709,81.9004,81.7628,81.7824,6954.0
2024-12-27 11:45:00,83.16,83.16,83.09,83.09,6678.0,81.7923,81.7923,81.7234,81.7234,6678.0
2024-12-27 11:50:00,83.09,83.1,82.97,82.98,21134.0,81.7234,81.7332,81.6054,81.6152,21134.0
2024-12-27 11:55:00,82.98,83.03,82.96,82.98,12904.0,81.6152,81.6644,81.5955,81.6152,12904.0
2024-12-27 12:00:00,82.98,82.98,82.94,82.98,7627.0,81.6152,81.6152,81.5759,81.6152,7627.0
2024-12-27 12:05:00,82.96,82.97,82.9,82.95,20555.0,81.5955,81.6054,81.5365,81.5857,20555.0
2024-12-27 12:10:00,82.95,82.97,82.9,82.94,13340.0,81.5857,81.6054,81.5365,81.5759,13340.0
2024-12-27 12:15:00,82.93,82.99,82.89,82.98,23242.0,81.566,81.6251,81.5267,81.6152,23242.0
2024-12-27 12:20:00,82.98,82.99,82.93,82.98,9719.0,81.6152,81.6251,81.566,81.6152,9719.0
2024-12-27 12:25:00,82.99,83.01,82.96,82.99,12446.0,81.6251,81.6447,81.5955,81.6251,12446.0
2024-12-27 12:30:00,82.99,83.03,82.98,82.99,8200.0,81.6251,81.6644,81.6152,81.6251,8200.0
2024-12-27 12:35:00,82.97,82.97,82.87,82.88,10251.0,81.6054,81.6054,81.507,81.5169,10251.0
2024-12-27 12:40:00,82.88,82.9,82.85,82.88,34451.0,81.5169,81.5365,81.4874,81.5169,34451.0
2024-12-27 12:45:00,82.88,82.88,82.81,82.81,15228.0,81.5169,81.5169,81.448,81.448,15228.0
2024-12-27 12:50:00,82.82,82.87,82.81,82.87,12505.0,81.4578,81.507,81.448,81.507,12505.0
2024-12-27 12:55:00,82.87,82.91,82.87,82.89,5508.0,81.507,81.5464,81.507,81.5267,5508.0
2024-12-27 13:00:00,82.89,82.99,82.89,82.98,12861.0,81.5267,81.6251,81.5267,81.6152,12861.0
2024-12-27 13:05:00,82.98,83.03,82.96,83.0,13279.0,81.6152,81.6644,81.5955,81.6349,13279.0
2024-12-27 13:10:00,82.99,83.04,82.98,83.04,6893.0,81.6251,81.6742,81.6152,81.6742,6893.0
2024-12-27 13:15:00,83.04,83.06,82.98,82.99,11284.0,81.6742,81.6939,81.6152,81.6251,11284.0
2024-12-27 13:20:00,82.98,83.03,82.98,83.02,15957.0,81.6152,81.6644,81.6152,81.6546,15957.0
2024-12-27 13:25:00,83.02,83.06,82.99,83.05,11024.0,81.6546,81.6939,81.6251,81.6841,11024.0
2024-12-27 13:30:00,83.03,83.03,82.98,83.01,10569.0,81.6644,81.6644,81.6152,81.6447,10569.0
2024-12-27 13:35:00,83.0,83.07,82.97,83.01,25241.0,81.6349,81.7037,81.6054,81.6447,25241.0
2024-12-27 13:40:00,83.02,83.05,82.97,83.01,11547.0,81.6546,81.6841,81.6054,81.6447,11547.0
2024-12-27 13:45:00,83.02,83.02,82.97,83.01,6792.0,81.6546,81.6546,81.6054,81.6447,6792.0
2024-12-27 13:50:00,83.02,83.02,82.93,82.95,17863.0,81.6546,81.6546,81.566,81.5857,17863.0
2024-12-27 13:55:00,82.94,83.02,82.94,83.02,9218.0,81.5759,81.6546,81.5759,81.6546,9218.0
2024-12-27 14:00:00,83.01,83.01,82.97,83.0,9776.0,81.6447,81.6447,81.6054,81.6349,9776.0
2024-12-27 14:05:00,83.0,83.08,82.99,83.04,9316.0,81.6349,81.7136,81.6251,81.6742,9316.0
2024-12-27 14:10:00,83.06,83.12,83.05,83.11,10936.0,81.6939,81.7529,81.6841,81.7431,10936.0
2024-12-27 14:15:00,83.1,83.2,83.1,83.2,10450.0,81.7332,81.8316,81.7332,81.8316,10450.0
2024-12-27 14:20:00,83.2,83.2,83.13,83.17,10033.0,81.8316,81.8316,81.7628,81.8021,10033.0
2024-12-27 14:25:00,83.18,83.22,83.16,83.19,14807.0,81.8119,81.8513,81.7923,81.8218,14807.0
2024-12-27 14:30:00,83.19,83.19,83.14,83.18,9372.0,81.8218,81.8218,81.7726,81.8119,9372.0
2024-12-27 14:35:00,83.19,83.22,83.18,83.2,8442.0,81.8218,81.8513,81.8119,81.8316,8442.0
2024-12-27 14:40:00,83.21,83.26,83.21,83.26,11834.0,81.8414,81.8906,81.8414,81.8906,11834.0
2024-12-27 14:45:00,83.27,83.32,83.24,83.3,8300.0,81.9004,81.9496,81.8709,81.93,8300.0
2024-12-27 14:50:00,83.3,83.3,83.23,83.25,9857.0,81.93,81.93,81.8611,81.8808,9857.0
2024-12-27 14:55:00,83.27,83.31,83.26,83.27,6353.0,81.9004,81.9398,81.8906,81.9004,6353.0
2024-12-27 15:00:00,83.27,83.28,83.17,83.17,11608.0,81.9004,81.9103,81.8021,81.8021,11608.0
2024-12-27 15:05:00,83.16,83.18,83.09,83.16,11487.0,81.7923,81.8119,81.7234,81.7923,11487.0
2024-12-27 15:10:00,83.15,83.15,83.0,83.0,11630.0,81.7824,81.7824,81.6349,81.6349,11630.0
2024-12-27 15:15:00,83.0,83.02,82.95,82.99,24549.0,81.6349,81.6546,81.5857,81.6251,24549.0
2024-12-27 15:20:00,83.0,83.01,82.96,82.98,12498.0,81.6349,81.6447,81.5955,81.6152,12498.0
2024-12-27 15:25:00,82.98,83.05,82.97,83.0,18145.0,81.6152,81.6841,81.6054,81.6349,18145.0
2024-12-27 15:30:00,83.01,83.03,82.97,82.98,21555.0,81.6447,81.6644,81.6054,81.6152,21555.0
2024-12-27 15:35:00,82.99,82.99,82.93,82.94,29942.0,81.6251,81.6251,81.566,81.5759,29942.0
2024-12-27 15:40:00,82.93,82.93,82.83,82.91,31651.0,81.566,81.566,81.4677,81.5464,31651.0
2024-12-27 15:45:00,82.9,83.08,82.89,83.08,34566.0,81.5365,81.7136,81.5267,81.7136,34566.0
2024-12-27 15:50:00,83.08,83.25,83.07,83.23,55573.0,81.7136,81.8808,81.7037,81.8611,55573.0
2024-12-27 15:55:00,83.23,83.23,83.12,83.17,178793.0,81.8611,81.8611,81.7529,81.8021,178793.0
2024-12-30 09:30:00,82.79,82.96,82.33,82.66,55636.0,81.4283,81.5955,80.9759,81.3005,55636.0
2024-12-30 09:35:00,82.72,82.74,82.42,82.5,14076.0,81.3595,81.3792,81.0644,81.1431,14076.0
2024-12-30 09:40:00,82.48,82.53,82.37,82.48,12491.0,81.1234,81.1726,81.0153,81.1234,12491.0
2024-12-30 09:45:00,82.47,82.56,82.32,82.36,11230.0,81.1136,81.2021,80.9661,81.0054,11230.0
2024-12-30 09:50:00,82.36,82.54,82.32,82.52,20297.0,81.0054,81.1825,80.9661,81.1628,20297.0
2024-12-30 09:55:00,82.51,82.59,82.38,82.52,16313.0,81.1529,81.2316,81.0251,81.1628,16313.0
2024-12-30 10:00:00,82.55,82.57,82.31,82.33,37242.0,81.1923,81.212,80.9562,80.9759,37242.0
2024-12-30 10:05:00,82.3,82.49,82.29,82.42,14662.0,80.9464,81.1333,80.9366,81.0644,14662.0
2024-12-30 10:10:00,82.42,82.45,82.26,82.28,20156.0,81.0644,81.0939,80.9071,80.9267,20156.0
2024-12-30 10:15:00,82.29,82.44,82.25,82.38,20556.0,80.9366,81.0841,80.8972,81.0251,20556.0
2024-12-30 10:20:00,82.37,82.41,82.3,82.35,10169.0,81.0153,81.0546,80.9464,80.9956,10169.0
2024-12-30 10:25:00,82.32,82.37,82.24,82.24,7834.0,80.9661,81.0153,80.8874,80.8874,7834.0
2024-12-30 10:30:00,82.26,82.36,82.26,82.31,15569.0,80.9071,81.0054,80.9071,80.9562,15569.0
2024-12-30 10:35:00,82.31,82.31,82.22,82.23,14078.0,80.9562,80.9562,80.8677,80.8776,14078.0
2024-12-30 10:40:00,82.23,82.35,82.23,82.26,16153.0,80.8776,80.9956,80.8776,80.9071,16153.0
2024-12-30 10:45:00,82.25,82.28,82.1,82.11,14472.0,80.8972,80.9267,80.7497,80.7595,14472.0
2024-12-30 10:50:00,82.13,82.21,82.07,82.07,11961.0,80.7792,80.8579,80.7202,80.7202,11961.0
2024-12-30 10:55:00,82.07,82.18,82.04,82.12,14530.0,80.7202,80.8284,80.6907,80.7694,14530.0
2024-12-30 11:00:00,82.12,82.15,82.03,82.1,14284.0,80.7694,80.7989,80.6808,80.7497,14284.0
2024-12-30 11:05:00,82.11,82.19,82.06,82.19,16224.0,80.7595,80.8382,80.7103,80.8382,16224.0
2024-12-30 11:10:00,82.17,82.19,82.14,82.19,11224.0,80.8185,80.8382,80.789,80.8382,11224.0
2024-12-30 11:15:00,82.18,82.21,82.13,82.17,11410.0,80.8284,80.8579,80.7792,80.8185,11410.0
2024-12-30 11:20:00,82.17,82.19,82.07,82.08,19130.0,80.8185,80.8382,80.7202,80.73,19130.0
2024-12-30 11:25:00,82.08,82.17,82.05,82.16,15450.0,80.73,80.8185,80.7005,80.8087,15450.0
2024-12-30 11:30:00,82.15,82.24,82.14,82.2,5990.0,80.7989,80.8874,80.789,80.848,5990.0
2024-12-30 11:35:00,82.2,82.23,82.15,82.19,43476.0,80.848,80.8776,80.7989,80.8382,43476.0
2024-12-30 11:40:00,82.19,82.31,82.18,82.26,14630.0,80.8382,80.9562,80.8284,80.9071,14630.0
2024-12-30 11:45:00,82.27,82.27,82.1,82.1,21143.0,80.9169,80.9169,80.7497,80.7497,21143.0
2024-12-30 11:50:00,82.1,82.17,82.08,82.13,17873.0,80.7497,80.8185,80.73,80.7792,17873.0
2024-12-30 11:55:00,82.15,82.2,82.08,82.08,18401.0,80.7989,80.848,80.73,80.73,18401.0
2024-12-30 12:00:00,82.08,82.21,82.07,82.17,14749.0,80.73,80.8579,80.7202,80.8185,14749.0
2024-12-30 12:05:00,82.17,82.27,82.16,82.2,6471.0,80.8185,80.9169,80.8087,80.848,6471.0
2024-12-30 12:10:00,82.2,82.28,82.19,82.26,7373.0,80.848,80.9267,80.8382,80.9071,7373.0
2024-12-30 12:15:00,82.24,82.3,82.21,82.26,12000.0,80.8874,80.9464,80.8579,80.9071,12000.0
2024-12-30 12:20:00,82.27,82.33,82.26,82.27,18112.0,80.9169,80.9759,80.9071,80.9169,18112.0
2024-12-30 12:25:00,82.25,82.36,82.25,82.32,6819.0,80.8972,81.0054,80.8972,80.9661,6819.0
2024-12-30 12:30:00,82.31,82.37,82.31,82.34,7210.0,80.9562,81.0153,80.9562,80.9857,7210.0
2024-12-30 12:35:00,82.34,82.35,82.26,82.28,8682.0,80.9857,80.9956,80.9071,80.9267,8682.0
2024-12-30 12:40:00,82.28,82.29,82.21,82.25,9095.0,80.9267,80.9366,80.8579,80.8972,9095.0
2024-12-30 12:45:00,82.26,82.31,82.21,82.31,13936.0,80.9071,80.9562,80.8579,80.9562,13936.0
2024-12-30 12:50:00,82.32,82.35,82.27,82.27,7651.0,80.9661,80.9956,80.9169,80.9169,7651.0
2024-12-30 12:55:00,82.27,82.3,82.18,82.26,10479.0,80.9169,80.9464,80.8284,80.9071,10479.0
2024-12-30 13:00:00,82.24,82.31,82.16,82.28,10018.0,80.8874,80.9562,80.8087,80.9267,10018.0
2024-12-30 13:05:00,82.3,82.38,82.24,82.37,6305.0,80.9464,81.0251,80.8874,81.0153,6305.0
2024-12-30 13:10:00,82.37,82.44,82.35,82.42,10081.0,81.0153,81.0841,80.9956,81.0644,10081.0
2024-12-30 13:15:00,82.43,82.51,82.37,82.41,15497.0,81.0743,81.1529,81.0153,81.0546,15497.0
2024-12-30 13:20:00,82.39,82.44,82.36,82.4,10806.0,81.0349,81.0841,81.0054,81.0448,10806.0
2024-12-30 13:25:00,82.39,82.39,82.31,82.32,5665.0,81.0349,81.0349,80.9562,80.9661,5665.0
2024-12-30 13:30:00,82.3,82.4,82.3,82.38,9119.0,80.9464,81.0448,80.9464,81.0251,9119.0
2024-12-30 13:35:00,82.4,82.43,82.32,82.34,16784.0,81.0448,81.0743,80.9661,80.9857,16784.0
2024-12-30 13:40:00,82.34,82.37,82.29,82.32,7294.0,80.9857,81.0153,80.9366,80.9661,7294.0
2024-12-30 13:45:00,82.29,82.34,82.28,82.34,6556.0,80.9366,80.9857,80.9267,80.9857,6556.0
2024-12-30 13:50:00,82.33,82.37,82.31,82.37,7146.0,80.9759,81.0153,80.9562,81.0153,7146.0
2024-12-30 13:55:00,82.35,82.39,82.29,82.34,7460.0,80.9956,81.0349,80.9366,80.9857,7460.0
2024-12-30 14:00:00,82.33,82.35,82.27,82.3,9742.0,80.9759,80.9956,80.9169,80.9464,9742.0
2024-12-30 14:05:00,82.29,82.3,82.2,82.24,11832.0,80.9366,80.9464,80.848,80.8874,11832.0
2024-12-30 14:10:00,82.25,82.28,82.2,82.23,18601.0,80.8972,80.9267,80.848,80.8776,18601.0
2024-12-30 14:15:00,82.22,82.25,82.18,82.18,14075.0,80.8677,80.8972,80.8284,80.8284,14075.0
2024-12-30 14:20:00,82.2,82.24,82.15,82.23,14196.0,80.848,80.8874,80.7989,80.8776,14196.0
2024-12-30 14:25:00,82.23,82.28,82.23,82.25,8896.0,80.8776,80.9267,80.8776,80.8972,8896.0
2024-12-30 14:30:00,82.25,82.31,82.24,82.24,6781.0,80.8972,80.9562,80.8874,80.8874,6781.0
2024-12-30 14:35:00,82.25,82.3,82.23,82.28,20897.0,80.8972,80.9464,80.8776,80.9267,20897.0
2024-12-30 14:40:00,82.27,82.3,82.25,82.27,21441.0,80.9169,80.9464,80.8972,80.9169,21441.0
2024-12-30 14:45:00,82.28,82.35,82.27,82.33,15611.0,80.9267,80.9956,80.9169,80.9759,15611.0
2024-12-30 14:50:00,82.33,82.33,82.27,82.33,16818.0,80.9759,80.9759,80.9169,80.9759,16818.0
2024-12-30 14:55:00,82.33,82.33,82.28,82.31,12391.0,80.9759,80.9759,80.9267,80.9562,12391.0
2024-12-30 15:00:00,82.3,82.3,82.2,82.2,12857.0,80.9464,80.9464,80.848,80.848,12857.0
2024-12-30 15:05:00,82.2,82.28,82.18,82.23,12260.0,80.848,80.9267,80.8284,80.8776,12260.0
2024-12-30 15:10:00,82.24,82.44,82.23,82.4,12420.0,80.8874,81.0841,80.8776,81.0448,12420.0
2024-12-30 15:15:00,82.39,82.47,82.38,82.45,13819.0,81.0349,81.1136,81.0251,81.0939,13819.0
2024-12-30 15:20:00,82.45,82.51,82.41,82.5,11516.0,81.0939,81.1529,81.0546,81.1431,11516.0
2024-12-30 15:25:00,82.5,82.5,82.4,82.41,10353.0,81.1431,81.1431,81.0448,81.0546,10353.0
2024-12-30 15:30:00,82.42,82.46,82.36,82.38,11464.0,81.0644,81.1038,81.0054,81.0251,11464.0
2024-12-30 15:35:00,82.39,82.47,82.36,82.47,22936.0,81.0349,81.1136,81.0054,81.1136,22936.0
2024-12-30 15:40:00,82.48,82.48,82.41,82.47,28247.0,81.1234,81.1234,81.0546,81.1136,28247.0
2024-12-30 15:45:00,82.47,82.54,82.45,82.5,36968.0,81.1136,81.1825,81.0939,81.1431,36968.0
2024-12-30 15:50:00,82.5,82.54,82.42,82.42,51745.0,81.1431,81.1825,81.0644,81.0644,51745.0
2024-12-30 15:55:00,82.42,82.43,82.29,82.35,164155.0,81.0644,81.0743,80.9366,80.9956,164155.0
2024-12-31 09:30:00,82.44,82.62,82.33,82.45,32356.0,81.0841,81.2611,80.9759,81.0939,32356.0
2024-12-31 09:35:00,82.46,82.79,82.4,82.75,10567.0,81.1038,81.4283,81.0448,81.389,10567.0
2024-12-31 09:40:00,82.77,82.77,82.63,82.65,4598.0,81.4087,81.4087,81.271,81.2906,4598.0
2024-12-31 09:45:00,82.67,82.72,82.55,82.59,4743.0,81.3103,81.3595,81.1923,81.2316,4743.0
2024-12-31 09:50:00,82.61,82.65,82.59,82.61,9800.0,81.2513,81.2906,81.2316,81.2513,9800.0
2024-12-31 09:55:00,82.61,82.69,82.54,82.59,20014.0,81.2513,81.33,81.1825,81.2316,20014.0
2024-12-31 10:00:00,82.59,82.7,82.58,82.63,9109.0,81.2316,81.3398,81.2218,81.271,9109.0
2024-12-31 10:05:00,82.61,82.67,82.54,82.54,20472.0,81.2513,81.3103,81.1825,81.1825,20472.0
2024-12-31 10:10:00,82.54,82.69,82.54,82.59,9331.0,81.1825,81.33,81.1825,81.2316,9331.0
2024-12-31 10:15:00,82.6,82.65,82.56,82.59,7054.0,81.2415,81.2906,81.2021,81.2316,7054.0
2024-12-31 10:20:00,82.61,82.63,82.46,82.46,7060.0,81.2513,81.271,81.1038,81.1038,7060.0
2024-12-31 10:25:00,82.46,82.49,82.36,82.38,11180.0,81.1038,81.1333,81.0054,81.0251,11180.0
2024-12-31 10:30:00,82.37,82.4,82.23,82.26,14745.0,81.0153,81.0448,80.8776,80.9071,14745.0
2024-12-31 10:35:00,82.27,82.38,82.22,82.36,11801.0,80.9169,81.0251,80.8677,81.0054,11801.0
2024-12-31 10:40:00,82.35,82.37,82.23,82.23,20223.0,80.9956,81.0153,80.8776,80.8776,20223.0
2024-12-31 10:45:00,82.25,82.26,82.17,82.19,19971.0,80.8972,80.9071,80.8185,80.8382,19971.0
2024-12-31 10:50:00,82.18,82.27,82.18,82.27,18457.0,80.8284,80.9169,80.8284,80.9169,18457.0
2024-12-31 10:55:00,82.25,82.25,82.17,82.2,15963.0,80.8972,80.8972,80.8185,80.848,15963.0
2024-12-31 11:00:00,82.21,82.3,82.19,82.19,23001.0,80.8579,80.9464,80.8382,80.8382,23001.0
2024-12-31 11:05:00,82.22,82.22,82.12,82.15,5897.0,80.8677,80.8677,80.7694,80.7989,5897.0
2024-12-31 11:10:00,82.17,82.21,82.09,82.15,7358.0,80.8185,80.8579,80.7399,80.7989,7358.0
2024-12-31 11:15:00,82.12,82.15,82.05,82.06,6254.0,80.7694,80.7989,80.7005,80.7103,6254.0
2024-12-31 11:20:00,82.05,82.12,82.02,82.06,9191.0,80.7005,80.7694,80.671,80.7103,9191.0
2024-12-31 11:25:00,82.06,82.09,82.0,82.0,8017.0,80.7103,80.7399,80.6513,80.6513,8017.0
2024-12-31 11:30:00,82.0,82.01,81.9,81.95,13714.0,80.6513,80.6612,80.553,80.6022,13714.0
2024-12-31 11:35:00,81.95,81.97,81.88,81.88,10862.0,80.6022,80.6218,80.5333,80.5333,10862.0
2024-12-31 11:40:00,81.87,81.95,81.87,81.93,7458.0,80.5235,80.6022,80.5235,80.5825,7458.0
2024-12-31 11:45:00,81.93,81.94,81.76,81.78,7558.0,80.5825,80.5923,80.4153,80.435,7558.0
2024-12-31 11:50:00,81.78,81.78,81.7,81.72,9490.0,80.435,80.435,80.3563,80.3759,9490.0
2024-12-31 11:55:00,81.71,81.71,81.65,81.66,4352.0,80.3661,80.3661,80.3071,80.3169,4352.0
2024-12-31 12:00:00,81.65,81.78,81.65,81.77,21568.0,80.3071,80.435,80.3071,80.4251,21568.0
2024-12-31 12:05:00,81.79,81.84,81.76,81.84,7485.0,80.4448,80.494,80.4153,80.494,7485.0
2024-12-31 12:10:00,81.85,81.85,81.79,81.8,19056.0,80.5038,80.5038,80.4448,80.4546,19056.0
2024-12-31 12:15:00,81.8,81.84,81.78,81.83,26567.0,80.4546,80.494,80.435,80.4841,26567.0
2024-12-31 12:20:00,81.83,81.83,81.76,81.8,12350.0,80.4841,80.4841,80.4153,80.4546,12350.0
2024-12-31 12:25:00,81.81,81.87,81.78,81.8,58081.0,80.4645,80.5235,80.435,80.4546,58081.0
2024-12-31 12:30:00,81.81,81.82,81.77,81.77,5712.0,80.4645,80.4743,80.4251,80.4251,5712.0
2024-12-31 12:35:00,81.77,81.86,81.76,81.84,10429.0,80.4251,80.5136,80.4153,80.494,10429.0
2024-12-31 12:40:00,81.83,81.93,81.82,81.92,6379.0,80.4841,80.5825,80.4743,80.5727,6379.0
2024-12-31 12:45:00,81.94,81.95,81.86,81.87,8998.0,80.5923,80.6022,80.5136,80.5235,8998.0
2024-12-31 12:50:00,81.86,81.98,81.86,81.98,9710.0,80.5136,80.6317,80.5136,80.6317,9710.0
2024-12-31 12:55:00,81.98,82.03,81.95,82.02,11145.0,80.6317,80.6808,80.6022,80.671,11145.0
2024-12-31 13:00:00,82.03,82.03,81.96,81.97,12965.0,80.6808,80.6808,80.612,80.6218,12965.0
2024-12-31 13:05:00,81.98,81.98,81.92,81.94,5088.0,80.6317,80.6317,80.5727,80.5923,5088.0
2024-12-31 13:10:00,81.94,81.95,81.87,81.91,11414.0,80.5923,80.6022,80.5235,80.5628,11414.0
2024-12-31 13:15:00,81.91,81.91,81.75,81.75,10975.0,80.5628,80.5628,80.4054,80.4054,10975.0
2024-12-31 13:20:00,81.75,81.79,81.74,81.77,12988.0,80.4054,80.4448,80.3956,80.4251,12988.0
2024-12-31 13:25:00,81.78,81.84,81.73,81.84,10486.0,80.435,80.494,80.3858,80.494,10486.0
2024-12-31 13:30:00,81.82,81.89,81.81,81.89,17101.0,80.4743,80.5431,80.4645,80.5431,17101.0
2024-12-31 13:35:00,81.87,81.9,81.84,81.87,4806.0,80.5235,80.553,80.494,80.5235,4806.0
2024-12-31 13:40:00,81.89,81.99,81.88,81.98,6403.0,80.5431,80.6415,80.5333,80.6317,6403.0
2024-12-31 13:45:00,81.97,82.05,81.96,82.04,5591.0,80.6218,80.7005,80.612,80.6907,5591.0
2024-12-31 13:50:00,82.05,82.07,81.99,82.0,9811.0,80.7005,80.7202,80.6415,80.6513,9811.0
2024-12-31 13:55:00,81.98,81.98,81.91,81.91,12356.0,80.6317,80.6317,80.5628,80.5628,12356.0
2024-12-31 14:00:00,81.91,81.93,81.85,81.86,8483.0,80.5628,80.5825,80.5038,80.5136,8483.0
2024-12-31 14:05:00,81.85,81.94,81.85,81.94,7810.0,80.5038,80.5923,80.5038,80.5923,7810.0
2024-12-31 14:10:00,81.95,82.01,81.94,82.0,11827.0,80.6022,80.6612,80.5923,80.6513,11827.0
2024-12-31 14:15:00,81.99,82.0,81.86,81.86,6664.0,80.6415,80.6513,80.5136,80.5136,6664.0
2024-12-31 14:20:00,81.85,81.91,81.82,81.91,9555.0,80.5038,80.5628,80.4743,80.5628,9555.0
2024-12-31 14:25:00,81.92,82.0,81.9,81.98,13973.0,80.5727,80.6513,80.553,80.6317,13973.0
2024-12-31 14:30:00,81.98,82.0,81.92,81.93,5202.0,80.6317,80.6513,80.5727,80.5825,5202.0
2024-12-31 14:35:00,81.93,82.02,81.93,82.02,8436.0,80.5825,80.671,80.5825,80.671,8436.0
2024-12-31 14:40:00,82.0,82.0,81.94,81.98,6448.0,80.6513,80.6513,80.5923,80.6317,6448.0
2024-12-31 14:45:00,81.99,82.0,81.95,81.95,5170.0,80.6415,80.6513,80.6022,80.6022,5170.0
2024-12-31 14:50:00,81.95,82.03,81.94,82.0,8053.0,80.6022,80.6808,80.5923,80.6513,8053.0
2024-12-31 14:55:00,82.01,82.07,81.99,82.05,10837.0,80.6612,80.7202,80.6415,80.7005,10837.0
2024-12-31 15:00:00,82.04,82.07,81.91,81.91,43768.0,80.6907,80.7202,80.5628,80.5628,43768.0
2024-12-31 15:05:00,81.9,82.05,81.88,82.05,22460.0,80.553,80.7005,80.5333,80.7005,22460.0
2024-12-31 15:10:00,82.04,82.04,81.9,81.91,23316.0,80.6907,80.6907,80.553,80.5628,23316.0
2024-12-31 15:15:00,81.91,81.95,81.87,81.94,25228.0,80.5628,80.6022,80.5235,80.5923,25228.0
2024-12-31 15:20:00,81.93,82.02,81.9,81.93,12920.0,80.5825,80.671,80.553,80.5825,12920.0
2024-12-31 15:25:00,81.93,82.03,81.89,82.01,17383.0,80.5825,80.6808,80.5431,80.6612,17383.0
2024-12-31 15:30:00,81.99,82.03,81.93,81.95,17047.0,80.6415,80.6808,80.5825,80.6022,17047.0
2024-12-31 15:35:00,81.95,82.09,81.95,82.08,18917.0,80.6022,80.7399,80.6022,80.73,18917.0
2024-12-31 15:40:00,82.06,82.07,81.99,82.0,17670.0,80.7103,80.7202,80.6415,80.6513,17670.0
2024-12-31 15:45:00,81.99,82.11,81.95,82.1,31839.0,80.6415,80.7595,80.6022,80.7497,31839.0
2024-12-31 15:50:00,82.09,82.21,82.07,82.21,51494.0,80.7399,80.8579,80.7202,80.8579,51494.0
2024-12-31 15:55:00,82.21,82.34,82.07,82.32,210955.0,80.8579,80.9857,80.7202,80.9661,210955.0
2025-01-02 09:30:00,82.87,82.99,82.7,82.81,53058.0,81.507,81.6251,81.3398,81.448,53058.0
2025-01-02 09:35:00,82.78,82.96,82.76,82.89,27584.0,81.4185,81.5955,81.3988,81.5267,27584.0
2025-01-02 09:40:00,82.9,82.9,82.68,82.73,7182.0,81.5365,81.5365,81.3202,81.3693,7182.0
2025-01-02 09:45:00,82.7,82.71,82.53,82.62,13458.0,81.3398,81.3497,81.1726,81.2611,13458.0
2025-01-02 09:50:00,82.63,82.65,82.44,82.52,15493.0,81.271,81.2906,81.0841,81.1628,15493.0
2025-01-02 09:55:00,82.55,82.58,82.49,82.51,19880.0,81.1923,81.2218,81.1333,81.1529,19880.0
2025-01-02 10:00:00,82.48,82.69,82.46,82.59,14460.0,81.1234,81.33,81.1038,81.2316,14460.0
2025-01-02 10:05:00,82.58,82.6,82.47,82.54,16741.0,81.2218,81.2415,81.1136,81.1825,16741.0
2025-01-02 10:10:00,82.54,82.56,82.32,82.39,16150.0,81.1825,81.2021,80.9661,81.0349,16150.0
2025-01-02 10:15:00,82.37,82.42,82.36,82.37,10858.0,81.0153,81.0644,81.0054,81.0153,10858.0
2025-01-02 10:20:00,82.4,82.56,82.31,82.55,13621.0,81.0448,81.2021,80.9562,81.1923,13621.0
2025-01-02 10:25:00,82.55,82.63,82.55,82.6,12505.0,81.1923,81.271,81.1923,81.2415,12505.0
2025-01-02 10:30:00,82.59,82.69,82.55,82.65,13265.0,81.2316,81.33,81.1923,81.2906,13265.0
2025-01-02 10:35:00,82.64,82.65,82.55,82.63,12816.0,81.2808,81.2906,81.1923,81.271,12816.0
2025-01-02 10:40:00,82.64,82.82,82.61,82.81,13368.0,81.2808,81.4578,81.2513,81.448,13368.0
2025-01-02 10:45:00,82.81,82.87,82.73,82.73,18767.0,81.448,81.507,81.3693,81.3693,18767.0
2025-01-02 10:50:00,82.73,82.74,82.6,82.61,6942.0,81.3693,81.3792,81.2415,81.2513,6942.0
2025-01-02 10:55:00,82.64,82.64,82.59,82.61,7844.0,81.2808,81.2808,81.2316,81.2513,7844.0
2025-01-02 11:00:00,82.64,82.65,82.33,82.35,12183.0,81.2808,81.2906,80.9759,80.9956,12183.0
2025-01-02 11:05:00,82.35,82.36,82.19,82.25,14125.0,80.9956,81.0054,80.8382,80.8972,14125.0
2025-01-02 11:10:00,82.24,82.27,82.18,82.19,7403.0,80.8874,80.9169,80.8284,80.8382,7403.0
2025-01-02 11:15:00,82.18,82.33,82.17,82.3,8095.0,80.8284,80.9759,80.8185,80.9464,8095.0
2025-01-02 11:20:00,82.29,82.3,82.2,82.29,12536.0,80.9366,80.9464,80.848,80.9366,12536.0
2025-01-02 11:25:00,82.28,82.29,82.24,82.29,11467.0,80.9267,80.9366,80.8874,80.9366,11467.0
2025-01-02 11:30:00,82.3,82.35,82.27,82.3,13595.0,80.9464,80.9956,80.9169,80.9464,13595.0
2025-01-02 11:35:00,82.29,82.42,82.29,82.42,4073.0,80.9366,81.0644,80.9366,81.0644,4073.0
2025-01-02 11:40:00,82.43,82.45,82.32,82.32,4598.0,81.0743,81.0939,80.9661,80.9661,4598.0
2025-01-02 11:45:00,82.33,82.36,82.31,82.35,7309.0,80.9759,81.0054,80.9562,80.9956,7309.0
2025-01-02 11:50:00,82.35,82.35,82.23,82.24,6393.0,80.9956,80.9956,80.8776,80.8874,6393.0
2025-01-02 11:55:00,82.26,82.27,82.2,82.27,7595.0,80.9071,80.9169,80.848,80.9169,7595.0
2025-01-02 12:00:00,82.28,82.37,82.25,82.26,8693.0,80.9267,81.0153,80.8972,80.9071,8693.0
2025-01-02 12:05:00,82.25,82.27,82.18,82.25,31948.0,80.8972,80.9169,80.8284,80.8972,31948.0
2025-01-02 12:10:00,82.26,82.38,82.22,82.32,16694.0,80.9071,81.0251,80.8677,80.9661,16694.0
2025-01-02 12:15:00,82.3,82.32,82.19,82.2,7231.0,80.9464,80.9661,80.8382,80.848,7231.0
2025-01-02 12:20:00,82.2,82.2,82.12,82.17,10909.0,80.848,80.848,80.7694,80.8185,10909.0
2025-01-02 12:25:00,82.15,82.21,82.1,82.15,9336.0,80.7989,80.8579,80.7497,80.7989,9336.0
2025-01-02 12:30:00,82.14,82.21,82.09,82.18,19106.0,80.789,80.8579,80.7399,80.8284,19106.0
2025-01-02 12:35:00,82.2,82.22,82.06,82.06,14639.0,80.848,80.8677,80.7103,80.7103,14639.0
2025-01-02 12:40:00,82.08,82.13,82.0,82.13,11450.0,80.73,80.7792,80.6513,80.7792,11450.0
2025-01-02 12:45:00,82.11,82.16,82.07,82.15,14550.0,80.7595,80.8087,80.7202,80.7989,14550.0
2025-01-02 12:50:00,82.12,82.16,82.11,82.11,13982.0,80.7694,80.8087,80.7595,80.7595,13982.0
2025-01-02 12:55:00,82.09,82.21,82.08,82.18,4477.0,80.7399,80.8579,80.73,80.8284,4477.0
2025-01-02 13:00:00,82.2,82.2,82.13,82.15,5088.0,80.848,80.848,80.7792,80.7989,5088.0
2025-01-02 13:05:00,82.16,82.21,82.12,82.17,9434.0,80.8087,80.8579,80.7694,80.8185,9434.0
2025-01-02 13:10:00,82.14,82.14,82.0,82.07,17301.0,80.789,80.789,80.6513,80.7202,17301.0
2025-01-02 13:15:00,82.07,82.13,82.07,82.11,6206.0,80.7202,80.7792,80.7202,80.7595,6206.0
2025-01-02 13:20:00,82.12,82.15,82.03,82.03,11472.0,80.7694,80.7989,80.6808,80.6808,11472.0
2025-01-02 13:25:00,82.03,82.1,82.03,82.06,13805.0,80.6808,80.7497,80.6808,80.7103,13805.0
2025-01-02 13:30:00,82.09,82.1,81.97,82.0,9699.0,80.7399,80.7497,80.6218,80.6513,9699.0
2025-01-02 13:35:00,82.0,82.02,81.99,82.0,12711.0,80.6513,80.671,80.6415,80.6513,12711.0
2025-01-02 13:40:00,82.01,82.07,81.9,82.07,28481.0,80.6612,80.7202,80.553,80.7202,28481.0
2025-01-02 13:45:00,82.07,82.07,81.91,81.92,8425.0,80.7202,80.7202,80.5628,80.5727,8425.0
2025-01-02 13:50:00,81.9,81.95,81.82,81.83,9245.0,80.553,80.6022,80.4743,80.4841,9245.0
2025-01-02 13:55:00,81.84,81.94,81.81,81.93,13925.0,80.494,80.5923,80.4645,80.5825,13925.0
2025-01-02 14:00:00,81.96,81.97,81.86,81.94,19150.0,80.612,80.6218,80.5136,80.5923,19150.0
2025-01-02 14:05:00,81.95,81.99,81.89,81.92,10681.0,80.6022,80.6415,80.5431,80.5727,10681.0
2025-01-02 14:10:00,81.92,81.96,81.86,81.87,6624.0,80.5727,80.612,80.5136,80.5235,6624.0
2025-01-02 14:15:00,81.88,81.9,81.83,81.84,7308.0,80.5333,80.553,80.4841,80.494,7308.0
2025-01-02 14:20:00,81.86,81.93,81.85,81.93,8049.0,80.5136,80.5825,80.5038,80.5825,8049.0
2025-01-02 14:25:00,81.92,82.02,81.92,81.98,15149.0,80.5727,80.671,80.5727,80.6317,15149.0
2025-01-02 14:30:00,81.97,81.98,81.89,81.9,7665.0,80.6218,80.6317,80.5431,80.553,7665.0
2025-01-02 14:35:00,81.9,81.9,81.82,81.89,8443.0,80.553,80.553,80.4743,80.5431,8443.0
2025-01-02 14:40:00,81.89,81.99,81.88,81.98,13386.0,80.5431,80.6415,80.5333,80.6317,13386.0
2025-01-02 14:45:00,81.95,82.02,81.91,81.99,9102.0,80.6022,80.671,80.5628,80.6415,9102.0
2025-01-02 14:50:00,81.98,82.05,81.97,82.01,12423.0,80.6317,80.7005,80.6218,80.6612,12423.0
2025-01-02 14:55:00,82.01,82.01,81.92,81.95,16134.0,80.6612,80.6612,80.5727,80.6022,16134.0
2025-01-02 15:00:00,81.95,82.02,81.94,82.02,7942.0,80.6022,80.671,80.5923,80.671,7942.0
2025-01-02 15:05:00,82.01,82.1,81.99,82.09,16648.0,80.6612,80.7497,80.6415,80.7399,16648.0
2025-01-02 15:10:00,82.09,82.1,81.96,81.98,17412.0,80.7399,80.7497,80.612,80.6317,17412.0
2025-01-02 15:15:00,81.98,82.02,81.95,82.0,13329.0,80.6317,80.671,80.6022,80.6513,13329.0
2025-01-02 15:20:00,82.02,82.05,82.0,82.04,25320.0,80.671,80.7005,80.6513,80.6907,25320.0
2025-01-02 15:25:00,82.03,82.04,81.99,81.99,10964.0,80.6808,80.6907,80.6415,80.6415,10964.0
2025-01-02 15:30:00,81.95,82.05,81.91,81.97,24850.0,80.6022,80.7005,80.5628,80.6218,24850.0
2025-01-02 15:35:00,81.95,81.98,81.88,81.94,17057.0,80.6022,80.6317,80.5333,80.5923,17057.0
2025-01-02 15:40:00,81.94,82.05,81.91,82.05,17680.0,80.5923,80.7005,80.5628,80.7005,17680.0
2025-01-02 15:45:00,82.06,82.07,81.95,82.01,70071.0,80.7103,80.7202,80.6022,80.6612,70071.0
2025-01-02 15:50:00,82.02,82.13,82.0,82.04,36239.0,80.671,80.7792,80.6513,80.6907,36239.0
2025-01-02 15:55:00,82.04,82.17,81.99,82.08,132555.0,80.6907,80.8185,80.6415,80.73,132555.0
2025-01-03 09:30:00,82.27,82.36,82.1,82.24,48234.0,80.9169,81.0054,80.7497,80.8874,48234.0
2025-01-03 09:35:00,82.24,82.36,82.22,82.26,20939.0,80.8874,81.0054,80.8677,80.9071,20939.0
2025-01-03 09:40:00,82.31,82.37,82.21,82.21,9576.0,80.9562,81.0153,80.8579,80.8579,9576.0
2025-01-03 09:45:00,82.21,82.31,82.15,82.29,43125.0,80.8579,80.9562,80.7989,80.9366,43125.0
2025-01-03 09:50:00,82.29,82.3,82.23,82.29,21430.0,80.9366,80.9464,80.8776,80.9366,21430.0
2025-01-03 09:55:00,82.29,82.38,82.29,82.36,24226.0,80.9366,81.0251,80.9366,81.0054,24226.0
2025-01-03 10:00:00,82.36,82.51,82.36,82.48,11028.0,81.0054,81.1529,81.0054,81.1234,11028.0
2025-01-03 10:05:00,82.49,82.61,82.47,82.59,19539.0,81.1333,81.2513,81.1136,81.2316,19539.0
2025-01-03 10:10:00,82.6,82.62,82.51,82.58,33359.0,81.2415,81.2611,81.1529,81.2218,33359.0
2025-01-03 10:15:00,82.58,82.74,82.55,82.74,27600.0,81.2218,81.3792,81.1923,81.3792,27600.0
2025-01-03 10:20:00,82.74,82.9,82.74,82.88,16922.0,81.3792,81.5365,81.3792,81.5169,16922.0
2025-01-03 10:25:00,82.88,82.97,82.82,82.88,16752.0,81.5169,81.6054,81.4578,81.5169,16752.0
2025-01-03 10:30:00,82.9,82.95,82.85,82.85,14757.0,81.5365,81.5857,81.4874,81.4874,14757.0
2025-01-03 10:35:00,82.85,82.85,82.73,82.79,19567.0,81.4874,81.4874,81.3693,81.4283,19567.0
2025-01-03 10:40:00,82.84,82.91,82.83,82.87,15032.0,81.4775,81.5464,81.4677,81.507,15032.0
2025-01-03 10:45:00,82.85,82.86,82.79,82.84,9153.0,81.4874,81.4972,81.4283,81.4775,9153.0
2025-01-03 10:50:00,82.83,82.92,82.81,82.91,7496.0,81.4677,81.5562,81.448,81.5464,7496.0
2025-01-03 10:55:00,82.9,82.99,82.9,82.96,12547.0,81.5365,81.6251,81.5365,81.5955,12547.0
2025-01-03 11:00:00,82.96,83.0,82.96,82.98,13146.0,81.5955,81.6349,81.5955,81.6152,13146.0
2025-01-03 11:05:00,82.98,82.98,82.82,82.92,13341.0,81.6152,81.6152,81.4578,81.5562,13341.0
2025-01-03 11:10:00,82.95,82.96,82.86,82.87,14041.0,81.5857,81.5955,81.4972,81.507,14041.0
2025-01-03 11:15:00,82.87,82.88,82.79,82.8,14151.0,81.507,81.5169,81.4283,81.4382,14151.0
2025-01-03 11:20:00,82.8,82.85,82.78,82.79,11661.0,81.4382,81.4874,81.4185,81.4283,11661.0
2025-01-03 11:25:00,82.78,82.88,82.78,82.84,9419.0,81.4185,81.5169,81.4185,81.4775,9419.0
2025-01-03 11:30:00,82.83,82.86,82.82,82.84,6551.0,81.4677,81.4972,81.4578,81.4775,6551.0
2025-01-03 11:35:00,82.83,82.86,82.81,82.81,13424.0,81.4677,81.4972,81.448,81.448,13424.0
2025-01-03 11:40:00,82.79,82.82,82.76,82.8,8095.0,81.4283,81.4578,81.3988,81.4382,8095.0
2025-01-03 11:45:00,82.79,82.86,82.79,82.85,7162.0,81.4283,81.4972,81.4283,81.4874,7162.0
2025-01-03 11:50:00,82.85,82.85,82.8,82.83,5102.0,81.4874,81.4874,81.4382,81.4677,5102.0
2025-01-03 11:55:00,82.82,82.83,82.79,82.79,3713.0,81.4578,81.4677,81.4283,81.4283,3713.0
2025-01-03 12:00:00,82.79,82.87,82.78,82.87,6533.0,81.4283,81.507,81.4185,81.507,6533.0
2025-01-03 12:05:00,82.88,82.92,82.87,82.91,13197.0,81.5169,81.5562,81.507,81.5464,13197.0
2025-01-03 12:10:00,82.9,82.96,82.9,82.92,25830.0,81.5365,81.5955,81.5365,81.5562,25830.0
2025-01-03 12:15:00,82.93,82.94,82.87,82.89,8734.0,81.566,81.5759,81.507,81.5267,8734.0
2025-01-03 12:20:00,82.89,82.94,82.86,82.93,16841.0,81.5267,81.5759,81.4972,81.566,16841.0
2025-01-03 12:25:00,82.92,82.99,82.82,82.82,61660.0,81.5562,81.6251,81.4578,81.4578,61660.0
2025-01-03 12:30:00,82.84,82.89,82.83,82.85,19389.0,81.4775,81.5267,81.4677,81.4874,19389.0
2025-01-03 12:35:00,82.83,82.88,82.8,82.8,9365.0,81.4677,81.5169,81.4382,81.4382,9365.0
2025-01-03 12:40:00,82.8,82.81,82.79,82.8,4466.0,81.4382,81.448,81.4283,81.4382,4466.0
2025-01-03 12:45:00,82.81,82.83,82.77,82.81,7622.0,81.448,81.4677,81.4087,81.448,7622.0
2025-01-03 12:50:00,82.82,82.83,82.78,82.79,9278.0,81.4578,81.4677,81.4185,81.4283,9278.0
2025-01-03 12:55:00,82.78,82.78,82.75,82.77,3675.0,81.4185,81.4185,81.389,81.4087,3675.0
2025-01-03 13:00:00,82.76,82.76,82.68,82.72,4745.0,81.3988,81.3988,81.3202,81.3595,4745.0
2025-01-03 13:05:00,82.74,82.78,82.72,82.72,5997.0,81.3792,81.4185,81.3595,81.3595,5997.0
2025-01-03 13:10:00,82.72,82.73,82.71,82.72,3079.0,81.3595,81.3693,81.3497,81.3595,3079.0
2025-01-03 13:15:00,82.72,82.77,82.72,82.76,8712.0,81.3595,81.4087,81.3595,81.3988,8712.0
2025-01-03 13:20:00,82.78,82.78,82.72,82.75,11162.0,81.4185,81.4185,81.3595,81.389,11162.0
2025-01-03 13:25:00,82.77,82.77,82.73,82.76,8353.0,81.4087,81.4087,81.3693,81.3988,8353.0
2025-01-03 13:30:00,82.77,82.78,82.67,82.7,19783.0,81.4087,81.4185,81.3103,81.3398,19783.0
2025-01-03 13:35:00,82.68,82.72,82.68,82.72,8031.0,81.3202,81.3595,81.3202,81.3595,8031.0
2025-01-03 13:40:00,82.72,82.73,82.62,82.64,4560.0,81.3595,81.3693,81.2611,81.2808,4560.0
2025-01-03 13:45:00,82.63,82.67,82.61,82.65,2751.0,81.271,81.3103,81.2513,81.2906,2751.0
2025-01-03 13:50:00,82.67,82.67,82.57,82.57,17399.0,81.3103,81.3103,81.212,81.212,17399.0
2025-01-03 13:55:00,82.58,82.63,82.57,82.63,8782.0,81.2218,81.271,81.212,81.271,8782.0
2025-01-03 14:00:00,82.62,82.65,82.61,82.62,5193.0,81.2611,81.2906,81.2513,81.2611,5193.0
2025-01-03 14:05:00,82.62,82.65,82.61,82.63,19097.0,81.2611,81.2906,81.2513,81.271,19097.0
2025-01-03 14:10:00,82.6,82.62,82.56,82.58,5275.0,81.2415,81.2611,81.2021,81.2218,5275.0
2025-01-03 14:15:00,82.59,82.68,82.58,82.68,5263.0,81.2316,81.3202,81.2218,81.3202,5263.0
2025-01-03 14:20:00,82.68,82.71,82.65,82.71,11464.0,81.3202,81.3497,81.2906,81.3497,11464.0
2025-01-03 14:25:00,82.68,82.75,82.66,82.75,5111.0,81.3202,81.389,81.3005,81.389,5111.0
2025-01-03 14:30:00,82.73,82.8,82.73,82.77,7568.0,81.3693,81.4382,81.3693,81.4087,7568.0
2025-01-03 14:35:00,82.75,82.76,82.72,82.72,8445.0,81.389,81.3988,81.3595,81.3595,8445.0
2025-01-03 14:40:00,82.71,82.73,82.68,82.69,7011.0,81.3497,81.3693,81.3202,81.33,7011.0
2025-01-03 14:45:00,82.69,82.75,82.68,82.73,7758.0,81.33,81.389,81.3202,81.3693,7758.0
2025-01-03 14:50:00,82.73,82.76,82.72,82.74,7929.0,81.3693,81.3988,81.3595,81.3792,7929.0
2025-01-03 14:55:00,82.72,82.73,82.68,82.68,18110.0,81.3595,81.3693,81.3202,81.3202,18110.0
2025-01-03 15:00:00,82.68,82.69,82.61,82.66,13883.0,81.3202,81.33,81.2513,81.3005,13883.0
2025-01-03 15:05:00,82.64,82.71,82.64,82.7,7481.0,81.2808,81.3497,81.2808,81.3398,7481.0
2025-01-03 15:10:00,82.69,82.7,82.65,82.66,9949.0,81.33,81.3398,81.2906,81.3005,9949.0
2025-01-03 15:15:00,82.65,82.66,82.64,82.66,11652.0,81.2906,81.3005,81.2808,81.3005,11652.0
2025-01-03 15:20:00,82.64,82.67,82.59,82.64,8748.0,81.2808,81.3103,81.2316,81.2808,8748.0
2025-01-03 15:25:00,82.64,82.64,82.6,82.6,15106.0,81.2808,81.2808,81.2415,81.2415,15106.0
2025-01-03 15:30:00,82.6,82.64,82.55,82.57,25602.0,81.2415,81.2808,81.1923,81.212,25602.0
2025-01-03 15:35:00,82.56,82.57,82.52,82.52,14286.0,81.2021,81.212,81.1628,81.1628,14286.0
2025-01-03 15:40:00,82.52,82.52,82.48,82.5,9293.0,81.1628,81.1628,81.1234,81.1431,9293.0
2025-01-03 15:45:00,82.5,82.51,82.37,82.37,25731.0,81.1431,81.1529,81.0153,81.0153,25731.0
2025-01-03 15:50:00,82.37,82.44,82.31,82.32,51434.0,81.0153,81.0841,80.9562,80.9661,51434.0
2025-01-03 15:55:00,82.31,82.47,82.29,82.31,224139.0,80.9562,81.1136,80.9366,80.9562,224139.0
2025-01-06 09:30:00,82.03,82.38,81.22,81.29,102888.0,80.6808,81.0251,79.8842,79.953,102888.0
2025-01-06 09:35:00,81.29,81.41,80.95,81.03,232884.0,79.953,80.071,79.6186,79.6973,232884.0
2025-01-06 09:40:00,81.0,81.0,80.63,80.72,71803.0,79.6678,79.6678,79.3039,79.3924,71803.0
2025-01-06 09:45:00,80.73,80.73,80.46,80.65,68961.0,79.4022,79.4022,79.1367,79.3235,68961.0
2025-01-06 09:50:00,80.63,80.89,80.6,80.84,28407.0,79.3039,79.5596,79.2744,79.5104,28407.0
2025-01-06 09:55:00,80.84,80.94,80.79,80.88,70453.0,79.5104,79.6088,79.4612,79.5498,70453.0
2025-01-06 10:00:00,80.89,81.11,80.89,81.08,39239.0,79.5596,79.776,79.5596,79.7465,39239.0
2025-01-06 10:05:00,81.07,81.29,81.03,81.11,138276.0,79.7366,79.953,79.6973,79.776,138276.0
2025-01-06 10:10:00,81.09,81.24,81.08,81.17,52208.0,79.7563,79.9038,79.7465,79.835,52208.0
2025-01-06 10:15:00,81.15,81.16,80.86,80.86,118201.0,79.8153,79.8252,79.5301,79.5301,118201.0
2025-01-06 10:20:00,80.84,81.0,80.8,80.85,47117.0,79.5104,79.6678,79.4711,79.5203,47117.0
2025-01-06 10:25:00,80.83,80.86,80.76,80.8,127663.0,79.5006,79.5301,79.4317,79.4711,127663.0
2025-01-06 10:30:00,80.81,80.86,80.67,80.73,71438.0,79.4809,79.5301,79.3432,79.4022,71438.0
2025-01-06 10:35:00,80.75,80.77,80.62,80.69,53164.0,79.4219,79.4416,79.294,79.3629,53164.0
2025-01-06 10:40:00,80.67,80.76,80.66,80.7,52329.0,79.3432,79.4317,79.3334,79.3727,52329.0
2025-01-06 10:45:00,80.68,80.78,80.59,80.72,27840.0,79.353,79.4514,79.2645,79.3924,27840.0
2025-01-06 10:50:00,80.73,80.9,80.72,80.88,17606.0,79.4022,79.5694,79.3924,79.5498,17606.0
2025-01-06 10:55:00,80.86,80.97,80.84,80.88,23363.0,79.5301,79.6383,79.5104,79.5498,23363.0
2025-01-06 11:00:00,80.89,80.9,80.63,80.67,23054.0,79.5596,79.5694,79.3039,79.3432,23054.0
2025-01-06 11:05:00,80.68,80.81,80.62,80.76,37480.0,79.353,79.4809,79.294,79.4317,37480.0
2025-01-06 11:10:00,80.76,80.78,80.64,80.78,22731.0,79.4317,79.4514,79.3137,79.4514,22731.0
2025-01-06 11:15:00,80.77,80.96,80.75,80.95,9655.0,79.4416,79.6284,79.4219,79.6186,9655.0
2025-01-06 11:20:00,80.94,81.03,80.89,81.02,11645.0,79.6088,79.6973,79.5596,79.6875,11645.0
2025-01-06 11:25:00,81.02,81.11,81.01,81.09,45892.0,79.6875,79.776,79.6776,79.7563,45892.0
2025-01-06 11:30:00,81.11,81.24,81.1,81.19,61807.0,79.776,79.9038,79.7661,79.8547,61807.0
2025-01-06 11:35:00,81.16,81.24,81.1,81.21,13196.0,79.8252,79.9038,79.7661,79.8743,13196.0
2025-01-06 11:40:00,81.2,81.28,81.2,81.26,10355.0,79.8645,79.9432,79.8645,79.9235,10355.0
2025-01-06 11:45:00,81.26,81.42,81.23,81.42,60433.0,79.9235,80.0809,79.894,80.0809,60433.0
2025-01-06 11:50:00,81.39,81.4,81.25,81.25,30977.0,80.0514,80.0612,79.9137,79.9137,30977.0
2025-01-06 11:55:00,81.24,81.28,81.21,81.25,12189.0,79.9038,79.9432,79.8743,79.9137,12189.0
2025-01-06 12:00:00,81.25,81.29,81.22,81.23,9862.0,79.9137,79.953,79.8842,79.894,9862.0
2025-01-06 12:05:00,81.23,81.28,81.13,81.17,15056.0,79.894,79.9432,79.7956,79.835,15056.0
2025-01-06 12:10:00,81.16,81.18,81.12,81.17,4350.0,79.8252,79.8448,79.7858,79.835,4350.0
2025-01-06 12:15:00,81.18,81.2,81.16,81.2,5481.0,79.8448,79.8645,79.8252,79.8645,5481.0
2025-01-06 12:20:00,81.18,81.26,81.17,81.26,7211.0,79.8448,79.9235,79.835,79.9235,7211.0
2025-01-06 12:25:00,81.26,81.26,81.19,81.19,5054.0,79.9235,79.9235,79.8547,79.8547,5054.0
2025-01-06 12:30:00,81.18,81.2,81.15,81.18,11401.0,79.8448,79.8645,79.8153,79.8448,11401.0
2025-01-06 12:35:00,81.18,81.32,81.18,81.32,8887.0,79.8448,79.9825,79.8448,79.9825,8887.0
2025-01-06 12:40:00,81.31,81.33,81.28,81.31,14163.0,79.9727,79.9924,79.9432,79.9727,14163.0
2025-01-06 12:45:00,81.3,81.31,81.26,81.28,6061.0,79.9628,79.9727,79.9235,79.9432,6061.0
2025-01-06 12:50:00,81.26,81.32,81.25,81.3,33112.0,79.9235,79.9825,79.9137,79.9628,33112.0
2025-01-06 12:55:00,81.3,81.3,81.25,81.27,7810.0,79.9628,79.9628,79.9137,79.9333,7810.0
2025-01-06 13:00:00,81.27,81.3,81.2,81.2,77160.0,79.9333,79.9628,79.8645,79.8645,77160.0
2025-01-06 13:05:00,81.17,81.24,81.13,81.17,24383.0,79.835,79.9038,79.7956,79.835,24383.0
2025-01-06 13:10:00,81.15,81.15,81.01,81.09,84675.0,79.8153,79.8153,79.6776,79.7563,84675.0
2025-01-06 13:15:00,81.09,81.14,81.05,81.06,14855.0,79.7563,79.8055,79.717,79.7268,14855.0
2025-01-06 13:20:00,81.06,81.09,81.0,81.0,10447.0,79.7268,79.7563,79.6678,79.6678,10447.0
2025-01-06 13:25:00,81.0,81.13,81.0,81.13,14604.0,79.6678,79.7956,79.6678,79.7956,14604.0
2025-01-06 13:30:00,81.12,81.14,81.02,81.13,14036.0,79.7858,79.8055,79.6875,79.7956,14036.0
2025-01-06 13:35:00,81.17,81.27,81.15,81.24,14885.0,79.835,79.9333,79.8153,79.9038,14885.0
2025-01-06 13:40:00,81.23,81.26,81.16,81.18,21952.0,79.894,79.9235,79.8252,79.8448,21952.0
2025-01-06 13:45:00,81.16,81.16,80.98,81.0,40124.0,79.8252,79.8252,79.6481,79.6678,40124.0
2025-01-06 13:50:00,80.99,81.05,80.98,81.05,15723.0,79.6579,79.717,79.6481,79.717,15723.0
2025-01-06 13:55:00,81.06,81.14,81.06,81.08,11337.0,79.7268,79.8055,79.7268,79.7465,11337.0
2025-01-06 14:00:00,81.08,81.11,80.98,80.98,41097.0,79.7465,79.776,79.6481,79.6481,41097.0
2025-01-06 14:05:00,80.99,81.01,80.95,81.01,10543.0,79.6579,79.6776,79.6186,79.6776,10543.0
2025-01-06 14:10:00,80.99,81.08,80.99,81.07,24240.0,79.6579,79.7465,79.6579,79.7366,24240.0
2025-01-06 14:15:00,81.06,81.13,81.06,81.13,12747.0,79.7268,79.7956,79.7268,79.7956,12747.0
2025-01-06 14:20:00,81.12,81.13,81.06,81.12,40739.0,79.7858,79.7956,79.7268,79.7858,40739.0
2025-01-06 14:25:00,81.12,81.16,81.05,81.08,72833.0,79.7858,79.8252,79.717,79.7465,72833.0
2025-01-06 14:30:00,81.08,81.11,81.04,81.07,18827.0,79.7465,79.776,79.7071,79.7366,18827.0
2025-01-06 14:35:00,81.08,81.18,81.05,81.15,41060.0,79.7465,79.8448,79.717,79.8153,41060.0
2025-01-06 14:40:00,81.14,81.2,81.13,81.2,20046.0,79.8055,79.8645,79.7956,79.8645,20046.0
2025-01-06 14:45:00,81.2,81.24,81.18,81.22,38693.0,79.8645,79.9038,79.8448,79.8842,38693.0
2025-01-06 14:50:00,81.22,81.23,81.1,81.14,14297.0,79.8842,79.894,79.7661,79.8055,14297.0
2025-01-06 14:55:00,81.13,81.27,81.09,81.26,24589.0,79.7956,79.9333,79.7563,79.9235,24589.0
2025-01-06 15:00:00,81.25,81.31,81.25,81.29,29480.0,79.9137,79.9727,79.9137,79.953,29480.0
2025-01-06 15:05:00,81.3,81.31,81.24,81.27,16946.0,79.9628,79.9727,79.9038,79.9333,16946.0
2025-01-06 15:10:00,81.27,81.28,81.17,81.18,18691.0,79.9333,79.9432,79.835,79.8448,18691.0
2025-01-06 15:15:00,81.17,81.21,81.17,81.2,20887.0,79.835,79.8743,79.835,79.8645,20887.0
2025-01-06 15:20:00,81.21,81.21,81.15,81.19,32053.0,79.8743,79.8743,79.8153,79.8547,32053.0
2025-01-06 15:25:00,81.17,81.22,81.17,81.18,21760.0,79.835,79.8842,79.835,79.8448,21760.0
2025-01-06 15:30:00,81.18,81.2,81.02,81.03,26685.0,79.8448,79.8645,79.6875,79.6973,26685.0
2025-01-06 15:35:00,81.05,81.17,81.03,81.11,25152.0,79.717,79.835,79.6973,79.776,25152.0
2025-01-06 15:40:00,81.12,81.14,81.02,81.03,26388.0,79.7858,79.8055,79.6875,79.6973,26388.0
2025-01-06 15:45:00,81.03,81.04,80.93,80.95,36088.0,79.6973,79.7071,79.5989,79.6186,36088.0
2025-01-06 15:50:00,80.95,80.99,80.76,80.76,157608.0,79.6186,79.6579,79.4317,79.4317,157608.0
2025-01-06 15:55:00,80.77,80.98,80.73,80.96,302127.0,79.4416,79.6481,79.4022,79.6284,302127.0
2025-01-07 09:30:00,81.11,81.55,81.0,81.55,95463.0,79.776,80.2087,79.6678,80.2087,95463.0
2025-01-07 09:35:00,81.56,81.79,81.46,81.77,59611.0,80.2186,80.4448,80.1202,80.4251,59611.0
2025-01-07 09:40:00,81.77,81.82,81.61,81.64,39841.0,80.4251,80.4743,80.2678,80.2973,39841.0
2025-01-07 09:45:00,81.62,81.65,81.45,81.56,30257.0,80.2776,80.3071,80.1104,80.2186,30257.0
2025-01-07 09:50:00,81.56,81.62,81.46,81.56,25257.0,80.2186,80.2776,80.1202,80.2186,25257.0
2025-01-07 09:55:00,81.56,81.77,81.55,81.69,22784.0,80.2186,80.4251,80.2087,80.3464,22784.0
2025-01-07 10:00:00,81.71,81.79,81.59,81.63,46567.0,80.3661,80.4448,80.2481,80.2874,46567.0
2025-01-07 10:05:00,81.61,81.69,81.52,81.67,57117.0,80.2678,80.3464,80.1792,80.3268,57117.0
2025-01-07 10:10:00,81.68,81.72,81.54,81.56,71091.0,80.3366,80.3759,80.1989,80.2186,71091.0
2025-01-07 10:15:00,81.57,81.58,81.45,81.53,21905.0,80.2284,80.2382,80.1104,80.1891,21905.0
2025-01-07 10:20:00,81.51,81.73,81.5,81.66,21663.0,80.1694,80.3858,80.1596,80.3169,21663.0
2025-01-07 10:25:00,81.69,81.8,81.69,81.76,18856.0,80.3464,80.4546,80.3464,80.4153,18856.0
2025-01-07 10:30:00,81.77,81.97,81.76,81.94,65864.0,80.4251,80.6218,80.4153,80.5923,65864.0
2025-01-07 10:35:00,81.94,82.1,81.92,82.03,50539.0,80.5923,80.7497,80.5727,80.6808,50539.0
2025-01-07 10:40:00,82.01,82.04,81.91,81.95,9968.0,80.6612,80.6907,80.5628,80.6022,9968.0
2025-01-07 10:45:00,81.97,82.04,81.87,81.92,32344.0,80.6218,80.6907,80.5235,80.5727,32344.0
2025-01-07 10:50:00,81.92,82.03,81.84,81.84,15401.0,80.5727,80.6808,80.494,80.494,15401.0
2025-01-07 10:55:00,81.84,81.94,81.82,81.88,9385.0,80.494,80.5923,80.4743,80.5333,9385.0
2025-01-07 11:00:00,81.9,81.95,81.86,81.9,10686.0,80.553,80.6022,80.5136,80.553,10686.0
2025-01-07 11:05:00,81.91,81.93,81.73,81.76,48926.0,80.5628,80.5825,80.3858,80.4153,48926.0
2025-01-07 11:10:00,81.75,81.77,81.61,81.64,10172.0,80.4054,80.4251,80.2678,80.2973,10172.0
2025-01-07 11:15:00,81.6,81.72,81.53,81.55,10768.0,80.2579,80.3759,80.1891,80.2087,10768.0
2025-01-07 11:20:00,81.55,81.57,81.41,81.41,8672.0,80.2087,80.2284,80.071,80.071,8672.0
2025-01-07 11:25:00,81.42,81.43,81.33,81.38,82894.0,80.0809,80.0907,79.9924,80.0415,82894.0
2025-01-07 11:30:00,81.39,81.45,81.26,81.28,27323.0,80.0514,80.1104,79.9235,79.9432,27323.0
2025-01-07 11:35:00,81.28,81.36,81.27,81.34,13272.0,79.9432,80.0219,79.9333,80.0022,13272.0
2025-01-07 11:40:00,81.33,81.35,81.2,81.27,10731.0,79.9924,80.012,79.8645,79.9333,10731.0
2025-01-07 11:45:00,81.28,81.35,81.22,81.34,5883.0,79.9432,80.012,79.8842,80.0022,5883.0
2025-01-07 11:50:00,81.34,81.35,81.19,81.2,12875.0,80.0022,80.012,79.8547,79.8645,12875.0
2025-01-07 11:55:00,81.21,81.21,81.11,81.13,7807.0,79.8743,79.8743,79.776,79.7956,7807.0
2025-01-07 12:00:00,81.13,81.27,81.13,81.27,13293.0,79.7956,79.9333,79.7956,79.9333,13293.0
2025-01-07 12:05:00,81.27,81.27,81.18,81.2,12294.0,79.9333,79.9333,79.8448,79.8645,12294.0
2025-01-07 12:10:00,81.2,81.33,81.2,81.31,10913.0,79.8645,79.9924,79.8645,79.9727,10913.0
2025-01-07 12:15:00,81.31,81.35,81.31,81.33,16324.0,79.9727,80.012,79.9727,79.9924,16324.0
2025-01-07 12:20:00,81.32,81.34,81.25,81.3,14971.0,79.9825,80.0022,79.9137,79.9628,14971.0
2025-01-07 12:25:00,81.31,81.33,81.23,81.25,26641.0,79.9727,79.9924,79.894,79.9137,26641.0
2025-01-07 12:30:00,81.25,81.34,81.24,81.33,7389.0,79.9137,80.0022,79.9038,79.9924,7389.0
2025-01-07 12:35:00,81.33,81.34,81.26,81.29,9896.0,79.9924,80.0022,79.9235,79.953,9896.0
2025-01-07 12:40:00,81.29,81.3,81.27,81.29,8550.0,79.953,79.9628,79.9333,79.953,8550.0
2025-01-07 12:45:00,81.29,81.29,81.15,81.16,16748.0,79.953,79.953,79.8153,79.8252,16748.0
2025-01-07 12:50:00,81.17,81.17,81.11,81.12,11370.0,79.835,79.835,79.776,79.7858,11370.0
2025-01-07 12:55:00,81.12,81.25,81.12,81.24,13153.0,79.7858,79.9137,79.7858,79.9038,13153.0
2025-01-07 13:00:00,81.23,81.38,81.21,81.35,63446.0,79.894,80.0415,79.8743,80.012,63446.0
2025-01-07 13:05:00,81.34,81.35,81.28,81.32,12033.0,80.0022,80.012,79.9432,79.9825,12033.0
2025-01-07 13:10:00,81.32,81.34,81.22,81.22,10440.0,79.9825,80.0022,79.8842,79.8842,10440.0
2025-01-07 13:15:00,81.23,81.25,81.19,81.19,10282.0,79.894,79.9137,79.8547,79.8547,10282.0
2025-01-07 13:20:00,81.17,81.21,81.13,81.18,14476.0,79.835,79.8743,79.7956,79.8448,14476.0
2025-01-07 13:25:00,81.17,81.24,81.17,81.18,13067.0,79.835,79.9038,79.835,79.8448,13067.0
2025-01-07 13:30:00,81.18,81.22,81.15,81.16,15009.0,79.8448,79.8842,79.8153,79.8252,15009.0
2025-01-07 13:35:00,81.16,81.26,81.15,81.26,17300.0,79.8252,79.9235,79.8153,79.9235,17300.0
2025-01-07 13:40:00,81.26,81.26,81.21,81.22,16900.0,79.9235,79.9235,79.8743,79.8842,16900.0
2025-01-07 13:45:00,81.22,81.31,81.21,81.28,14160.0,79.8842,79.9727,79.8743,79.9432,14160.0
2025-01-07 13:50:00,81.28,81.28,81.24,81.25,15033.0,79.9432,79.9432,79.9038,79.9137,15033.0
2025-01-07 13:55:00,81.23,81.3,81.22,81.26,15964.0,79.894,79.9628,79.8842,79.9235,15964.0
2025-01-07 14:00:00,81.26,81.31,81.23,81.3,12897.0,79.9235,79.9727,79.894,79.9628,12897.0
2025-01-07 14:05:00,81.29,81.31,81.24,81.24,17875.0,79.953,79.9727,79.9038,79.9038,17875.0
2025-01-07 14:10:00,81.24,81.32,81.24,81.25,15285.0,79.9038,79.9825,79.9038,79.9137,15285.0
2025-01-07 14:15:00,81.25,81.3,81.23,81.26,16298.0,79.9137,79.9628,79.894,79.9235,16298.0
2025-01-07 14:20:00,81.26,81.31,81.24,81.3,15159.0,79.9235,79.9727,79.9038,79.9628,15159.0
2025-01-07 14:25:00,81.29,81.3,81.25,81.26,10765.0,79.953,79.9628,79.9137,79.9235,10765.0
2025-01-07 14:30:00,81.25,81.27,81.18,81.19,19721.0,79.9137,79.9333,79.8448,79.8547,19721.0
2025-01-07 14:35:00,81.19,81.21,81.16,81.16,13403.0,79.8547,79.8743,79.8252,79.8252,13403.0
2025-01-07 14:40:00,81.15,81.19,81.11,81.18,26057.0,79.8153,79.8547,79.776,79.8448,26057.0
2025-01-07 14:45:00,81.17,81.22,81.15,81.2,11486.0,79.835,79.8842,79.8153,79.8645,11486.0
2025-01-07 14:50:00,81.21,81.21,81.13,81.14,13522.0,79.8743,79.8743,79.7956,79.8055,13522.0
2025-01-07 14:55:00,81.14,81.15,81.09,81.11,27498.0,79.8055,79.8153,79.7563,79.776,27498.0
2025-01-07 15:00:00,81.1,81.13,81.04,81.08,47887.0,79.7661,79.7956,79.7071,79.7465,47887.0
2025-01-07 15:05:00,81.1,81.11,81.06,81.11,16249.0,79.7661,79.776,79.7268,79.776,16249.0
2025-01-07 15:10:00,81.11,81.21,81.08,81.21,18896.0,79.776,79.8743,79.7465,79.8743,18896.0
2025-01-07 15:15:00,81.21,81.26,81.15,81.17,25338.0,79.8743,79.9235,79.8153,79.835,25338.0
2025-01-07 15:20:00,81.16,81.16,81.08,81.15,28188.0,79.8252,79.8252,79.7465,79.8153,28188.0
2025-01-07 15:25:00,81.15,81.21,81.13,81.17,24931.0,79.8153,79.8743,79.7956,79.835,24931.0
2025-01-07 15:30:00,81.17,81.19,81.06,81.06,24190.0,79.835,79.8547,79.7268,79.7268,24190.0
2025-01-07 15:35:00,81.06,81.1,80.98,81.08,57389.0,79.7268,79.7661,79.6481,79.7465,57389.0
2025-01-07 15:40:00,81.08,81.19,81.08,81.13,88934.0,79.7465,79.8547,79.7465,79.7956,88934.0
2025-01-07 15:45:00,81.12,81.12,80.99,81.02,27231.0,79.7858,79.7858,79.6579,79.6875,27231.0
2025-01-07 15:50:00,81.02,81.16,81.02,81.03,109374.0,79.6875,79.8252,79.6875,79.6973,109374.0
2025-01-07 15:55:00,81.04,81.08,80.97,81.08,384460.0,79.7071,79.7465,79.6383,79.7465,384460.0
2025-01-08 09:30:00,81.52,81.86,81.31,81.81,100665.0,80.1792,80.5136,79.9727,80.4645,100665.0
2025-01-08 09:35:00,81.87,82.05,81.73,82.03,54104.0,80.5235,80.7005,80.3858,80.6808,54104.0
2025-01-08 09:40:00,82.03,82.09,81.89,81.95,51063.0,80.6808,80.7399,80.5431,80.6022,51063.0
2025-01-08 09:45:00,81.98,82.0,81.53,81.63,112373.0,80.6317,80.6513,80.1891,80.2874,112373.0
2025-01-08 09:50:00,81.62,81.82,81.58,81.81,28057.0,80.2776,80.4743,80.2382,80.4645,28057.0
2025-01-08 09:55:00,81.81,81.82,81.52,81.64,68133.0,80.4645,80.4743,80.1792,80.2973,68133.0
2025-01-08 10:00:00,81.63,81.67,81.47,81.61,68402.0,80.2874,80.3268,80.1301,80.2678,68402.0
2025-01-08 10:05:00,81.59,81.74,81.56,81.67,119693.0,80.2481,80.3956,80.2186,80.3268,119693.0
2025-01-08 10:10:00,81.69,82.06,81.65,82.06,69046.0,80.3464,80.7103,80.3071,80.7103,69046.0
2025-01-08 10:15:00,82.02,82.25,82.0,82.0,62039.0,80.671,80.8972,80.6513,80.6513,62039.0
2025-01-08 10:20:00,81.96,82.08,81.85,81.98,54084.0,80.612,80.73,80.5038,80.6317,54084.0
2025-01-08 10:25:00,81.97,81.99,81.72,81.94,17561.0,80.6218,80.6415,80.3759,80.5923,17561.0
2025-01-08 10:30:00,81.92,82.15,81.86,82.04,39503.0,80.5727,80.7989,80.5136,80.6907,39503.0
2025-01-08 10:35:00,82.02,82.17,81.97,82.17,33628.0,80.671,80.8185,80.6218,80.8185,33628.0
2025-01-08 10:40:00,82.16,82.31,82.15,82.16,59287.0,80.8087,80.9562,80.7989,80.8087,59287.0
2025-01-08 10:45:00,82.16,82.26,82.09,82.22,23799.0,80.8087,80.9071,80.7399,80.8677,23799.0
2025-01-08 10:50:00,82.23,82.39,82.23,82.38,24368.0,80.8776,81.0349,80.8776,81.0251,24368.0
2025-01-08 10:55:00,82.39,82.42,82.31,82.37,15228.0,81.0349,81.0644,80.9562,81.0153,15228.0
2025-01-08 11:00:00,82.36,82.46,82.34,82.44,16319.0,81.0054,81.1038,80.9857,81.0841,16319.0
2025-01-08 11:05:00,82.45,82.57,82.43,82.54,19890.0,81.0939,81.212,81.0743,81.1825,19890.0
2025-01-08 11:10:00,82.53,82.57,82.44,82.56,27819.0,81.1726,81.212,81.0841,81.2021,27819.0
2025-01-08 11:15:00,82.58,82.68,82.48,82.67,20547.0,81.2218,81.3202,81.1234,81.3103,20547.0
2025-01-08 11:20:00,82.68,82.75,82.58,82.62,23784.0,81.3202,81.389,81.2218,81.2611,23784.0
2025-01-08 11:25:00,82.64,82.75,82.6,82.73,49548.0,81.2808,81.389,81.2415,81.3693,49548.0
2025-01-08 11:30:00,82.73,82.74,82.58,82.6,19301.0,81.3693,81.3792,81.2218,81.2415,19301.0
2025-01-08 11:35:00,82.61,82.8,82.57,82.8,30117.0,81.2513,81.4382,81.212,81.4382,30117.0
2025-01-08 11:40:00,82.79,82.8,82.67,82.75,38027.0,81.4283,81.4382,81.3103,81.389,38027.0
2025-01-08 11:45:00,82.75,82.78,82.71,82.77,22994.0,81.389,81.4185,81.3497,81.4087,22994.0
2025-01-08 11:50:00,82.78,82.8,82.71,82.74,23239.0,81.4185,81.4382,81.3497,81.3792,23239.0
2025-01-08 11:55:00,82.75,82.78,82.69,82.74,27271.0,81.389,81.4185,81.33,81.3792,27271.0
2025-01-08 12:00:00,82.73,82.8,82.66,82.71,59549.0,81.3693,81.4382,81.3005,81.3497,59549.0
2025-01-08 12:05:00,82.71,82.71,82.52,82.52,27981.0,81.3497,81.3497,81.1628,81.1628,27981.0
2025-01-08 12:10:00,82.5,82.54,82.42,82.43,26675.0,81.1431,81.1825,81.0644,81.0743,26675.0
2025-01-08 12:15:00,82.44,82.62,82.43,82.56,34969.0,81.0841,81.2611,81.0743,81.2021,34969.0
2025-01-08 12:20:00,82.56,82.59,82.48,82.57,58917.0,81.2021,81.2316,81.1234,81.212,58917.0
2025-01-08 12:25:00,82.58,82.69,82.54,82.54,32702.0,81.2218,81.33,81.1825,81.1825,32702.0
2025-01-08 12:30:00,82.54,82.56,82.46,82.48,37580.0,81.1825,81.2021,81.1038,81.1234,37580.0
2025-01-08 12:35:00,82.47,82.48,82.29,82.36,61868.0,81.1136,81.1234,80.9366,81.0054,61868.0
2025-01-08 12:40:00,82.35,82.43,82.33,82.42,29477.0,80.9956,81.0743,80.9759,81.0644,29477.0
2025-01-08 12:45:00,82.42,82.44,82.33,82.38,46472.0,81.0644,81.0841,80.9759,81.0251,46472.0
2025-01-08 12:50:00,82.36,82.38,82.21,82.23,20615.0,81.0054,81.0251,80.8579,80.8776,20615.0
2025-01-08 12:55:00,82.24,82.36,82.24,82.36,21513.0,80.8874,81.0054,80.8874,81.0054,21513.0
2025-01-08 13:00:00,82.36,82.51,82.34,82.49,26028.0,81.0054,81.1529,80.9857,81.1333,26028.0
2025-01-08 13:05:00,82.49,82.51,82.39,82.39,25391.0,81.1333,81.1529,81.0349,81.0349,25391.0
2025-01-08 13:10:00,82.4,82.41,82.23,82.23,38319.0,81.0448,81.0546,80.8776,80.8776,38319.0
2025-01-08 13:15:00,82.23,82.26,82.13,82.14,24423.0,80.8776,80.9071,80.7792,80.789,24423.0
2025-01-08 13:20:00,82.14,82.14,81.98,82.0,26713.0,80.789,80.789,80.6317,80.6513,26713.0
2025-01-08 13:25:00,82.0,82.17,81.99,82.12,96986.0,80.6513,80.8185,80.6415,80.7694,96986.0
2025-01-08 13:30:00,82.12,82.27,82.11,82.16,139481.0,80.7694,80.9169,80.7595,80.8087,139481.0
2025-01-08 13:35:00,82.17,82.22,82.13,82.18,76294.0,80.8185,80.8677,80.7792,80.8284,76294.0
2025-01-08 13:40:00,82.19,82.27,82.18,82.25,108482.0,80.8382,80.9169,80.8284,80.8972,108482.0
2025-01-08 13:45:00,82.25,82.3,82.22,82.26,64840.0,80.8972,80.9464,80.8677,80.9071,64840.0
2025-01-08 13:50:00,82.25,82.25,82.08,82.1,102302.0,80.8972,80.8972,80.73,80.7497,102302.0
2025-01-08 13:55:00,82.09,82.25,82.08,82.22,38616.0,80.7399,80.8972,80.73,80.8677,38616.0
2025-01-08 14:00:00,82.21,82.3,82.19,82.29,111940.0,80.8579,80.9464,80.8382,80.9366,111940.0
2025-01-08 14:05:00,82.3,82.48,82.3,82.48,16127.0,80.9464,81.1234,80.9464,81.1234,16127.0
2025-01-08 14:10:00,82.49,82.62,82.43,82.58,125195.0,81.1333,81.2611,81.0743,81.2218,125195.0
2025-01-08 14:15:00,82.58,82.64,82.55,82.64,38030.0,81.2218,81.2808,81.1923,81.2808,38030.0
2025-01-08 14:20:00,82.64,82.7,82.6,82.66,17339.0,81.2808,81.3398,81.2415,81.3005,17339.0
2025-01-08 14:25:00,82.66,82.74,82.64,82.73,50699.0,81.3005,81.3792,81.2808,81.3693,50699.0
2025-01-08 14:30:00,82.73,82.78,82.68,82.69,102874.0,81.3693,81.4185,81.3202,81.33,102874.0
2025-01-08 14:35:00,82.68,82.78,82.66,82.68,97635.0,81.3202,81.4185,81.3005,81.3202,97635.0
2025-01-08 14:40:00,82.68,82.72,82.59,82.63,65719.0,81.3202,81.3595,81.2316,81.271,65719.0
2025-01-08 14:45:00,82.62,82.66,82.51,82.52,15458.0,81.2611,81.3005,81.1529,81.1628,15458.0
2025-01-08 14:50:00,82.52,82.58,82.42,82.42,22112.0,81.1628,81.2218,81.0644,81.0644,22112.0
2025-01-08 14:55:00,82.44,82.49,82.43,82.45,25989.0,81.0841,81.1333,81.0743,81.0939,25989.0
2025-01-08 15:00:00,82.46,82.68,82.44,82.68,54551.0,81.1038,81.3202,81.0841,81.3202,54551.0
2025-01-08 15:05:00,82.67,82.7,82.6,82.65,79644.0,81.3103,81.3398,81.2415,81.2906,79644.0
2025-01-08 15:10:00,82.66,82.75,82.6,82.6,22382.0,81.3005,81.389,81.2415,81.2415,22382.0
2025-01-08 15:15:00,82.62,82.68,82.62,82.65,37193.0,81.2611,81.3202,81.2611,81.2906,37193.0
2025-01-08 15:20:00,82.65,82.69,82.63,82.66,52395.0,81.2906,81.33,81.271,81.3005,52395.0
2025-01-08 15:25:00,82.67,82.7,82.66,82.66,107169.0,81.3103,81.3398,81.3005,81.3005,107169.0
2025-01-08 15:30:00,82.66,82.68,82.59,82.6,128658.0,81.3005,81.3202,81.2316,81.2415,128658.0
2025-01-08 15:35:00,82.61,82.65,82.57,82.61,120421.0,81.2513,81.2906,81.212,81.2513,120421.0
2025-01-08 15:40:00,82.61,82.65,82.57,82.61,130850.0,81.2513,81.2906,81.212,81.2513,130850.0
2025-01-08 15:45:00,82.59,82.66,82.59,82.65,186280.0,81.2316,81.3005,81.2316,81.2906,186280.0
2025-01-08 15:50:00,82.65,82.88,82.65,82.84,222579.0,81.2906,81.5169,81.2906,81.4775,222579.0
2025-01-08 15:55:00,82.83,83.05,82.83,83.02,399567.0,81.4677,81.6841,81.4677,81.6546,399567.0
2025-01-10 09:30:00,82.3,82.9,82.22,82.8,69866.0,80.9464,81.5365,80.8677,81.4382,69866.0
2025-01-10 09:35:00,82.72,82.89,82.66,82.75,55447.0,81.3595,81.5267,81.3005,81.389,55447.0
2025-01-10 09:40:00,82.66,82.93,82.66,82.81,106243.0,81.3005,81.566,81.3005,81.448,106243.0
2025-01-10 09:45:00,82.81,82.86,82.57,82.61,23280.0,81.448,81.4972,81.212,81.2513,23280.0
2025-01-10 09:50:00,82.57,82.6,82.39,82.48,20649.0,81.212,81.2415,81.0349,81.1234,20649.0
2025-01-10 09:55:00,82.48,82.54,82.36,82.46,27948.0,81.1234,81.1825,81.0054,81.1038,27948.0
2025-01-10 10:00:00,82.46,82.49,82.16,82.31,14423.0,81.1038,81.1333,80.8087,80.9562,14423.0
2025-01-10 10:05:00,82.27,82.41,82.2,82.41,15858.0,80.9169,81.0546,80.848,81.0546,15858.0
2025-01-10 10:10:00,82.4,82.45,82.14,82.2,52081.0,81.0448,81.0939,80.789,80.848,52081.0
2025-01-10 10:15:00,82.2,82.3,82.18,82.22,29660.0,80.848,80.9464,80.8284,80.8677,29660.0
2025-01-10 10:20:00,82.2,82.26,82.06,82.11,24158.0,80.848,80.9071,80.7103,80.7595,24158.0
2025-01-10 10:25:00,82.09,82.19,82.04,82.1,31616.0,80.7399,80.8382,80.6907,80.7497,31616.0
2025-01-10 10:30:00,82.1,82.3,82.08,82.24,67385.0,80.7497,80.9464,80.73,80.8874,67385.0
2025-01-10 10:35:00,82.23,82.24,82.03,82.04,42965.0,80.8776,80.8874,80.6808,80.6907,42965.0
2025-01-10 10:40:00,82.03,82.07,81.93,82.07,40498.0,80.6808,80.7202,80.5825,80.7202,40498.0
2025-01-10 10:45:00,82.07,82.09,81.96,82.0,72860.0,80.7202,80.7399,80.612,80.6513,72860.0
2025-01-10 10:50:00,82.01,82.18,81.99,82.12,46367.0,80.6612,80.8284,80.6415,80.7694,46367.0
2025-01-10 10:55:00,82.15,82.31,82.04,82.3,40704.0,80.7989,80.9562,80.6907,80.9464,40704.0
2025-01-10 11:00:00,82.31,82.31,82.11,82.16,28042.0,80.9562,80.9562,80.7595,80.8087,28042.0
2025-01-10 11:05:00,82.16,82.23,82.13,82.23,17904.0,80.8087,80.8776,80.7792,80.8776,17904.0
2025-01-10 11:10:00,82.23,82.3,82.18,82.27,34335.0,80.8776,80.9464,80.8284,80.9169,34335.0
2025-01-10 11:15:00,82.25,82.26,82.0,82.02,14754.0,80.8972,80.9071,80.6513,80.671,14754.0
2025-01-10 11:20:00,82.01,82.03,81.95,81.95,16031.0,80.6612,80.6808,80.6022,80.6022,16031.0
2025-01-10 11:25:00,81.97,82.01,81.93,81.98,22023.0,80.6218,80.6612,80.5825,80.6317,22023.0
2025-01-10 11:30:00,81.96,81.97,81.88,81.97,15018.0,80.612,80.6218,80.5333,80.6218,15018.0
2025-01-10 11:35:00,81.97,82.03,81.95,81.97,21557.0,80.6218,80.6808,80.6022,80.6218,21557.0
2025-01-10 11:40:00,81.97,82.01,81.9,81.91,27132.0,80.6218,80.6612,80.553,80.5628,27132.0
2025-01-10 11:45:00,81.89,81.92,81.81,81.88,37473.0,80.5431,80.5727,80.4645,80.5333,37473.0
2025-01-10 11:50:00,81.87,81.9,81.8,81.8,18915.0,80.5235,80.553,80.4546,80.4546,18915.0
2025-01-10 11:55:00,81.8,81.85,81.78,81.84,22399.0,80.4546,80.5038,80.435,80.494,22399.0
2025-01-10 12:00:00,81.84,81.87,81.72,81.75,27743.0,80.494,80.5235,80.3759,80.4054,27743.0
2025-01-10 12:05:00,81.75,81.79,81.72,81.77,30573.0,80.4054,80.4448,80.3759,80.4251,30573.0
2025-01-10 12:10:00,81.74,81.77,81.69,81.73,27160.0,80.3956,80.4251,80.3464,80.3858,27160.0
2025-01-10 12:15:00,81.73,81.85,81.67,81.85,33491.0,80.3858,80.5038,80.3268,80.5038,33491.0
2025-01-10 12:20:00,81.85,81.88,81.78,81.87,27992.0,80.5038,80.5333,80.435,80.5235,27992.0
2025-01-10 12:25:00,81.88,81.88,81.74,81.81,34550.0,80.5333,80.5333,80.3956,80.4645,34550.0
2025-01-10 12:30:00,81.81,81.84,81.79,81.84,19015.0,80.4645,80.494,80.4448,80.494,19015.0
2025-01-10 12:35:00,81.84,81.88,81.7,81.72,38715.0,80.494,80.5333,80.3563,80.3759,38715.0
2025-01-10 12:40:00,81.72,81.81,81.71,81.72,48297.0,80.3759,80.4645,80.3661,80.3759,48297.0
2025-01-10 12:45:00,81.72,81.78,81.67,81.75,13905.0,80.3759,80.435,80.3268,80.4054,13905.0
2025-01-10 12:50:00,81.74,81.76,81.62,81.76,16534.0,80.3956,80.4153,80.2776,80.4153,16534.0
2025-01-10 12:55:00,81.76,81.85,81.76,81.81,41326.0,80.4153,80.5038,80.4153,80.4645,41326.0
2025-01-10 13:00:00,81.81,81.96,81.81,81.88,42680.0,80.4645,80.612,80.4645,80.5333,42680.0
2025-01-10 13:05:00,81.88,81.92,81.83,81.88,14277.0,80.5333,80.5727,80.4841,80.5333,14277.0
2025-01-10 13:10:00,81.86,81.93,81.83,81.9,41029.0,80.5136,80.5825,80.4841,80.553,41029.0
2025-01-10 13:15:00,81.9,82.09,81.88,82.03,21403.0,80.553,80.7399,80.5333,80.6808,21403.0
2025-01-10 13:20:00,82.04,82.07,81.96,82.06,20443.0,80.6907,80.7202,80.612,80.7103,20443.0
2025-01-10 13:25:00,82.06,82.08,81.97,82.01,24418.0,80.7103,80.73,80.6218,80.6612,24418.0
2025-01-10 13:30:00,81.98,81.99,81.84,81.9,29172.0,80.6317,80.6415,80.494,80.553,29172.0
2025-01-10 13:35:00,81.89,82.02,81.87,81.97,21201.0,80.5431,80.671,80.5235,80.6218,21201.0
2025-01-10 13:40:00,81.97,82.03,81.96,82.02,12822.0,80.6218,80.6808,80.612,80.671,12822.0
2025-01-10 13:45:00,82.01,82.05,81.98,81.99,8846.0,80.6612,80.7005,80.6317,80.6415,8846.0
2025-01-10 13:50:00,82.0,82.04,81.98,82.03,10974.0,80.6513,80.6907,80.6317,80.6808,10974.0
2025-01-10 13:55:00,82.03,82.09,82.03,82.04,17534.0,80.6808,80.7399,80.6808,80.6907,17534.0
2025-01-10 14:00:00,82.05,82.08,82.01,82.02,15832.0,80.7005,80.73,80.6612,80.671,15832.0
2025-01-10 14:05:00,82.03,82.03,81.91,81.92,18692.0,80.6808,80.6808,80.5628,80.5727,18692.0
2025-01-10 14:10:00,81.92,81.92,81.82,81.83,23029.0,80.5727,80.5727,80.4743,80.4841,23029.0
2025-01-10 14:15:00,81.83,81.86,81.79,81.85,18994.0,80.4841,80.5136,80.4448,80.5038,18994.0
2025-01-10 14:20:00,81.84,81.85,81.82,81.82,16144.0,80.494,80.5038,80.4743,80.4743,16144.0
2025-01-10 14:25:00,81.82,81.89,81.81,81.81,25285.0,80.4743,80.5431,80.4645,80.4645,25285.0
2025-01-10 14:30:00,81.81,81.83,81.67,81.67,17787.0,80.4645,80.4841,80.3268,80.3268,17787.0
2025-01-10 14:35:00,81.68,81.7,81.63,81.69,16017.0,80.3366,80.3563,80.2874,80.3464,16017.0
2025-01-10 14:40:00,81.69,81.69,81.6,81.67,22699.0,80.3464,80.3464,80.2579,80.3268,22699.0
2025-01-10 14:45:00,81.64,81.66,81.55,81.57,21254.0,80.2973,80.3169,80.2087,80.2284,21254.0
2025-01-10 14:50:00,81.58,81.62,81.57,81.6,15877.0,80.2382,80.2776,80.2284,80.2579,15877.0
2025-01-10 14:55:00,81.6,81.66,81.58,81.59,26138.0,80.2579,80.3169,80.2382,80.2481,26138.0
2025-01-10 15:00:00,81.59,81.59,81.49,81.53,38687.0,80.2481,80.2481,80.1497,80.1891,38687.0
2025-01-10 15:05:00,81.52,81.61,81.5,81.59,77986.0,80.1792,80.2678,80.1596,80.2481,77986.0
2025-01-10 15:10:00,81.58,81.77,81.53,81.54,45347.0,80.2382,80.4251,80.1891,80.1989,45347.0
2025-01-10 15:15:00,81.53,81.57,81.41,81.48,68485.0,80.1891,80.2284,80.071,80.1399,68485.0
2025-01-10 15:20:00,81.48,81.51,81.48,81.48,35665.0,80.1399,80.1694,80.1399,80.1399,35665.0
2025-01-10 15:25:00,81.48,81.49,81.41,81.44,22028.0,80.1399,80.1497,80.071,80.1005,22028.0
2025-01-10 15:30:00,81.44,81.47,81.4,81.47,38343.0,80.1005,80.1301,80.0612,80.1301,38343.0
2025-01-10 15:35:00,81.47,81.5,81.4,81.4,30868.0,80.1301,80.1596,80.0612,80.0612,30868.0
2025-01-10 15:40:00,81.4,81.45,81.32,81.4,51823.0,80.0612,80.1104,79.9825,80.0612,51823.0
2025-01-10 15:45:00,81.4,81.41,81.33,81.34,71384.0,80.0612,80.071,79.9924,80.0022,71384.0
2025-01-10 15:50:00,81.34,81.35,81.2,81.29,95298.0,80.0022,80.012,79.8645,79.953,95298.0
2025-01-10 15:55:00,81.3,81.37,81.22,81.32,360291.0,79.9628,80.0317,79.8842,79.9825,360291.0
2025-01-13 09:30:00,81.74,81.96,81.4,81.57,57839.0,80.3956,80.612,80.0612,80.2284,57839.0
2025-01-13 09:35:00,81.53,81.64,81.07,81.14,11483.0,80.1891,80.2973,79.7366,79.8055,11483.0
2025-01-13 09:40:00,81.2,81.31,81.11,81.19,13455.0,79.8645,79.9727,79.776,79.8547,13455.0
2025-01-13 09:45:00,81.19,81.23,81.07,81.15,34900.0,79.8547,79.894,79.7366,79.8153,34900.0
2025-01-13 09:50:00,81.13,81.13,80.73,80.73,28386.0,79.7956,79.7956,79.4022,79.4022,28386.0
2025-01-13 09:55:00,80.73,80.97,80.63,80.83,12783.0,79.4022,79.6383,79.3039,79.5006,12783.0
2025-01-13 10:00:00,80.87,81.04,80.87,80.98,12046.0,79.5399,79.7071,79.5399,79.6481,12046.0
2025-01-13 10:05:00,81.02,81.05,80.79,80.81,34582.0,79.6875,79.717,79.4612,79.4809,34582.0
2025-01-13 10:10:00,80.8,80.82,80.57,80.6,17336.0,79.4711,79.4907,79.2449,79.2744,17336.0
2025-01-13 10:15:00,80.61,80.65,80.51,80.52,48012.0,79.2842,79.3235,79.1858,79.1957,48012.0
2025-01-13 10:20:00,80.52,80.58,80.5,80.55,25348.0,79.1957,79.2547,79.176,79.2252,25348.0
2025-01-13 10:25:00,80.56,80.75,80.53,80.72,25022.0,79.235,79.4219,79.2055,79.3924,25022.0
2025-01-13 10:30:00,80.74,80.78,80.54,80.59,20834.0,79.4121,79.4514,79.2153,79.2645,20834.0
2025-01-13 10:35:00,80.58,80.63,80.52,80.61,27175.0,79.2547,79.3039,79.1957,79.2842,27175.0
2025-01-13 10:40:00,80.59,80.71,80.57,80.67,26609.0,79.2645,79.3826,79.2449,79.3432,26609.0
2025-01-13 10:45:00,80.69,80.78,80.58,80.63,21423.0,79.3629,79.4514,79.2547,79.3039,21423.0
2025-01-13 10:50:00,80.63,80.69,80.53,80.57,94285.0,79.3039,79.3629,79.2055,79.2449,94285.0
2025-01-13 10:55:00,80.57,80.81,80.55,80.78,35566.0,79.2449,79.4809,79.2252,79.4514,35566.0
2025-01-13 11:00:00,80.79,80.8,80.67,80.72,24844.0,79.4612,79.4711,79.3432,79.3924,24844.0
2025-01-13 11:05:00,80.72,80.78,80.67,80.71,14480.0,79.3924,79.4514,79.3432,79.3826,14480.0
2025-01-13 11:10:00,80.71,80.75,80.63,80.72,23432.0,79.3826,79.4219,79.3039,79.3924,23432.0
2025-01-13 11:15:00,80.72,80.83,80.7,80.74,15076.0,79.3924,79.5006,79.3727,79.4121,15076.0
2025-01-13 11:20:00,80.76,80.94,80.7,80.92,32310.0,79.4317,79.6088,79.3727,79.5891,32310.0
2025-01-13 11:25:00,80.92,80.96,80.85,80.89,14483.0,79.5891,79.6284,79.5203,79.5596,14483.0
2025-01-13 11:30:00,80.87,80.96,80.81,80.91,35692.0,79.5399,79.6284,79.4809,79.5793,35692.0
2025-01-13 11:35:00,80.91,80.96,80.8,80.96,18896.0,79.5793,79.6284,79.4711,79.6284,18896.0
2025-01-13 11:40:00,80.95,81.07,80.93,81.03,30314.0,79.6186,79.7366,79.5989,79.6973,30314.0
2025-01-13 11:45:00,81.01,81.02,80.88,80.89,8243.0,79.6776,79.6875,79.5498,79.5596,8243.0
2025-01-13 11:50:00,80.9,81.01,80.9,80.94,34668.0,79.5694,79.6776,79.5694,79.6088,34668.0
2025-01-13 11:55:00,80.96,81.1,80.95,80.99,28024.0,79.6284,79.7661,79.6186,79.6579,28024.0
2025-01-13 12:00:00,81.0,81.15,80.99,81.14,19578.0,79.6678,79.8153,79.6579,79.8055,19578.0
2025-01-13 12:05:00,81.15,81.22,81.13,81.18,19934.0,79.8153,79.8842,79.7956,79.8448,19934.0
2025-01-13 12:10:00,81.17,81.25,81.11,81.25,19573.0,79.835,79.9137,79.776,79.9137,19573.0
2025-01-13 12:15:00,81.23,81.34,81.18,81.32,33266.0,79.894,80.0022,79.8448,79.9825,33266.0
2025-01-13 12:20:00,81.32,81.34,81.2,81.23,20481.0,79.9825,80.0022,79.8645,79.894,20481.0
2025-01-13 12:25:00,81.23,81.28,81.17,81.22,24646.0,79.894,79.9432,79.835,79.8842,24646.0
2025-01-13 12:30:00,81.21,81.28,81.2,81.23,44348.0,79.8743,79.9432,79.8645,79.894,44348.0
2025-01-13 12:35:00,81.22,81.24,81.12,81.21,19737.0,79.8842,79.9038,79.7858,79.8743,19737.0
2025-01-13 12:40:00,81.19,81.31,81.16,81.3,14022.0,79.8547,79.9727,79.8252,79.9628,14022.0
2025-01-13 12:45:00,81.3,81.33,81.25,81.29,19428.0,79.9628,79.9924,79.9137,79.953,19428.0
2025-01-13 12:50:00,81.31,81.36,81.3,81.35,16420.0,79.9727,80.0219,79.9628,80.012,16420.0
2025-01-13 12:55:00,81.36,81.48,81.33,81.45,13871.0,80.0219,80.1399,79.9924,80.1104,13871.0
2025-01-13 13:00:00,81.45,81.46,81.36,81.41,22085.0,80.1104,80.1202,80.0219,80.071,22085.0
2025-01-13 13:05:00,81.41,81.54,81.38,81.51,17325.0,80.071,80.1989,80.0415,80.1694,17325.0
2025-01-13 13:10:00,81.52,81.55,81.49,81.53,13956.0,80.1792,80.2087,80.1497,80.1891,13956.0
2025-01-13 13:15:00,81.53,81.57,81.51,81.57,10899.0,80.1891,80.2284,80.1694,80.2284,10899.0
2025-01-13 13:20:00,81.58,81.6,81.52,81.6,16222.0,80.2382,80.2579,80.1792,80.2579,16222.0
2025-01-13 13:25:00,81.6,81.66,81.6,81.66,11184.0,80.2579,80.3169,80.2579,80.3169,11184.0
2025-01-13 13:30:00,81.66,81.69,81.6,81.64,22520.0,80.3169,80.3464,80.2579,80.2973,22520.0
2025-01-13 13:35:00,81.65,81.7,81.56,81.56,25392.0,80.3071,80.3563,80.2186,80.2186,25392.0
2025-01-13 13:40:00,81.56,81.67,81.55,81.63,21435.0,80.2186,80.3268,80.2087,80.2874,21435.0
2025-01-13 13:45:00,81.64,81.64,81.58,81.62,14857.0,80.2973,80.2973,80.2382,80.2776,14857.0
2025-01-13 13:50:00,81.63,81.68,81.62,81.67,9456.0,80.2874,80.3366,80.2776,80.3268,9456.0
2025-01-13 13:55:00,81.67,81.72,81.67,81.7,12797.0,80.3268,80.3759,80.3268,80.3563,12797.0
2025-01-13 14:00:00,81.7,81.7,81.51,81.53,11153.0,80.3563,80.3563,80.1694,80.1891,11153.0
2025-01-13 14:05:00,81.51,81.6,81.49,81.59,9680.0,80.1694,80.2579,80.1497,80.2481,9680.0
2025-01-13 14:10:00,81.58,81.64,81.56,81.59,8268.0,80.2382,80.2973,80.2186,80.2481,8268.0
2025-01-13 14:15:00,81.59,81.62,81.55,81.59,9587.0,80.2481,80.2776,80.2087,80.2481,9587.0
2025-01-13 14:20:00,81.6,81.66,81.59,81.59,8881.0,80.2579,80.3169,80.2481,80.2481,8881.0
2025-01-13 14:25:00,81.6,81.67,81.56,81.65,9255.0,80.2579,80.3268,80.2186,80.3071,9255.0
2025-01-13 14:30:00,81.65,81.66,81.59,81.6,13451.0,80.3071,80.3169,80.2481,80.2579,13451.0
2025-01-13 14:35:00,81.6,81.64,81.55,81.61,11476.0,80.2579,80.2973,80.2087,80.2678,11476.0
2025-01-13 14:40:00,81.62,81.63,81.58,81.59,15644.0,80.2776,80.2874,80.2382,80.2481,15644.0
2025-01-13 14:45:00,81.58,81.58,81.51,81.53,12589.0,80.2382,80.2382,80.1694,80.1891,12589.0
2025-01-13 14:50:00,81.54,81.64,81.52,81.64,8463.0,80.1989,80.2973,80.1792,80.2973,8463.0
2025-01-13 14:55:00,81.64,81.64,81.59,81.61,11350.0,80.2973,80.2973,80.2481,80.2678,11350.0
2025-01-13 15:00:00,81.61,81.65,81.54,81.65,29011.0,80.2678,80.3071,80.1989,80.3071,29011.0
2025-01-13 15:05:00,81.66,81.83,81.65,81.8,30397.0,80.3169,80.4841,80.3071,80.4546,30397.0
2025-01-13 15:10:00,81.81,81.85,81.77,81.82,16071.0,80.4645,80.5038,80.4251,80.4743,16071.0
2025-01-13 15:15:00,81.83,81.84,81.77,81.81,30680.0,80.4841,80.494,80.4251,80.4645,30680.0
2025-01-13 15:20:00,81.82,81.82,81.68,81.7,29446.0,80.4743,80.4743,80.3366,80.3563,29446.0
2025-01-13 15:25:00,81.71,81.78,81.7,81.72,25583.0,80.3661,80.435,80.3563,80.3759,25583.0
2025-01-13 15:30:00,81.72,81.75,81.64,81.73,30342.0,80.3759,80.4054,80.2973,80.3858,30342.0
2025-01-13 15:35:00,81.72,81.83,81.72,81.8,38438.0,80.3759,80.4841,80.3759,80.4546,38438.0
2025-01-13 15:40:00,81.8,81.83,81.72,81.79,39757.0,80.4546,80.4841,80.3759,80.4448,39757.0
2025-01-13 15:45:00,81.79,81.82,81.64,81.69,47537.0,80.4448,80.4743,80.2973,80.3464,47537.0
2025-01-13 15:50:00,81.7,81.87,81.67,81.75,74818.0,80.3563,80.5235,80.3268,80.4054,74818.0
2025-01-13 15:55:00,81.76,81.87,81.74,81.86,173920.0,80.4153,80.5235,80.3956,80.5136,173920.0
2025-01-14 09:30:00,82.0,82.01,81.57,81.57,44220.0,80.6513,80.6612,80.2284,80.2284,44220.0
2025-01-14 09:35:00,81.62,81.72,81.41,81.49,29253.0,80.2776,80.3759,80.071,80.1497,29253.0
2025-01-14 09:40:00,81.52,81.84,81.52,81.81,15326.0,80.1792,80.494,80.1792,80.4645,15326.0
2025-01-14 09:45:00,81.81,81.94,81.73,81.76,43756.0,80.4645,80.5923,80.3858,80.4153,43756.0
2025-01-14 09:50:00,81.73,81.85,81.65,81.85,14567.0,80.3858,80.5038,80.3071,80.5038,14567.0
2025-01-14 09:55:00,81.83,81.84,81.73,81.84,10527.0,80.4841,80.494,80.3858,80.494,10527.0
2025-01-14 10:00:00,81.83,81.94,81.82,81.86,12075.0,80.4841,80.5923,80.4743,80.5136,12075.0
2025-01-14 10:05:00,81.87,81.9,81.69,81.71,19416.0,80.5235,80.553,80.3464,80.3661,19416.0
2025-01-14 10:10:00,81.71,81.8,81.62,81.62,19081.0,80.3661,80.4546,80.2776,80.2776,19081.0
2025-01-14 10:15:00,81.62,81.7,81.57,81.69,8798.0,80.2776,80.3563,80.2284,80.3464,8798.0
2025-01-14 10:20:00,81.67,81.8,81.61,81.8,17473.0,80.3268,80.4546,80.2678,80.4546,17473.0
2025-01-14 10:25:00,81.79,81.8,81.65,81.71,12664.0,80.4448,80.4546,80.3071,80.3661,12664.0
2025-01-14 10:30:00,81.73,81.81,81.67,81.73,20371.0,80.3858,80.4645,80.3268,80.3858,20371.0
2025-01-14 10:35:00,81.74,81.91,81.74,81.9,13676.0,80.3956,80.5628,80.3956,80.553,13676.0
2025-01-14 10:40:00,81.9,81.9,81.79,81.85,17136.0,80.553,80.553,80.4448,80.5038,17136.0
2025-01-14 10:45:00,81.85,81.88,81.78,81.83,13341.0,80.5038,80.5333,80.435,80.4841,13341.0
2025-01-14 10:50:00,81.81,81.81,81.73,81.78,15563.0,80.4645,80.4645,80.3858,80.435,15563.0
2025-01-14 10:55:00,81.78,81.87,81.77,81.78,15123.0,80.435,80.5235,80.4251,80.435,15123.0
2025-01-14 11:00:00,81.79,81.8,81.64,81.67,24686.0,80.4448,80.4546,80.2973,80.3268,24686.0
2025-01-14 11:05:00,81.68,81.72,81.6,81.6,13217.0,80.3366,80.3759,80.2579,80.2579,13217.0
2025-01-14 11:10:00,81.59,81.59,81.51,81.52,15476.0,80.2481,80.2481,80.1694,80.1792,15476.0
2025-01-14 11:15:00,81.5,81.61,81.48,81.61,18984.0,80.1596,80.2678,80.1399,80.2678,18984.0
2025-01-14 11:20:00,81.61,81.64,81.53,81.62,34032.0,80.2678,80.2973,80.1891,80.2776,34032.0
2025-01-14 11:25:00,81.62,81.77,81.61,81.72,8537.0,80.2776,80.4251,80.2678,80.3759,8537.0
2025-01-14 11:30:00,81.71,81.76,81.7,81.72,9039.0,80.3661,80.4153,80.3563,80.3759,9039.0
2025-01-14 11:35:00,81.71,81.77,81.67,81.68,14019.0,80.3661,80.4251,80.3268,80.3366,14019.0
2025-01-14 11:40:00,81.68,81.69,81.65,81.66,8297.0,80.3366,80.3464,80.3071,80.3169,8297.0
2025-01-14 11:45:00,81.66,81.66,81.59,81.59,9171.0,80.3169,80.3169,80.2481,80.2481,9171.0
2025-01-14 11:50:00,81.59,81.61,81.57,81.58,10351.0,80.2481,80.2678,80.2284,80.2382,10351.0
2025-01-14 11:55:00,81.56,81.62,81.53,81.56,17119.0,80.2186,80.2776,80.1891,80.2186,17119.0
2025-01-14 12:00:00,81.55,81.68,81.55,81.67,11589.0,80.2087,80.3366,80.2087,80.3268,11589.0
2025-01-14 12:05:00,81.67,81.68,81.6,81.64,9626.0,80.3268,80.3366,80.2579,80.2973,9626.0
2025-01-14 12:10:00,81.64,81.68,81.63,81.66,9811.0,80.2973,80.3366,80.2874,80.3169,9811.0
2025-01-14 12:15:00,81.65,81.71,81.64,81.68,8784.0,80.3071,80.3661,80.2973,80.3366,8784.0
2025-01-14 12:20:00,81.69,81.69,81.66,81.66,10370.0,80.3464,80.3464,80.3169,80.3169,10370.0
2025-01-14 12:25:00,81.66,81.75,81.64,81.67,18693.0,80.3169,80.4054,80.2973,80.3268,18693.0
2025-01-14 12:30:00,81.67,81.68,81.61,81.66,18637.0,80.3268,80.3366,80.2678,80.3169,18637.0
2025-01-14 12:35:00,81.66,81.76,81.66,81.76,11705.0,80.3169,80.4153,80.3169,80.4153,11705.0
2025-01-14 12:40:00,81.76,81.83,81.75,81.78,16741.0,80.4153,80.4841,80.4054,80.435,16741.0
2025-01-14 12:45:00,81.79,81.8,81.72,81.77,12147.0,80.4448,80.4546,80.3759,80.4251,12147.0
2025-01-14 12:50:00,81.78,81.85,81.78,81.82,15737.0,80.435,80.5038,80.435,80.4743,15737.0
2025-01-14 12:55:00,81.84,81.86,81.78,81.83,9093.0,80.494,80.5136,80.435,80.4841,9093.0
2025-01-14 13:00:00,81.84,81.92,81.82,81.9,15068.0,80.494,80.5727,80.4743,80.553,15068.0
2025-01-14 13:05:00,81.91,81.93,81.89,81.92,5069.0,80.5628,80.5825,80.5431,80.5727,5069.0
2025-01-14 13:10:00,81.93,81.99,81.9,81.96,9153.0,80.5825,80.6415,80.553,80.612,9153.0
2025-01-14 13:15:00,81.97,81.97,81.92,81.94,28313.0,80.6218,80.6218,80.5727,80.5923,28313.0
2025-01-14 13:20:00,81.94,82.03,81.93,81.97,45599.0,80.5923,80.6808,80.5825,80.6218,45599.0
2025-01-14 13:25:00,81.96,82.01,81.96,81.97,12423.0,80.612,80.6612,80.612,80.6218,12423.0
2025-01-14 13:30:00,81.96,82.07,81.94,82.06,14847.0,80.612,80.7202,80.5923,80.7103,14847.0
2025-01-14 13:35:00,82.07,82.09,82.02,82.03,14194.0,80.7202,80.7399,80.671,80.6808,14194.0
2025-01-14 13:40:00,82.03,82.05,81.99,82.03,15195.0,80.6808,80.7005,80.6415,80.6808,15195.0
2025-01-14 13:45:00,82.02,82.1,82.02,82.09,15071.0,80.671,80.7497,80.671,80.7399,15071.0
2025-01-14 13:50:00,82.08,82.1,82.04,82.08,11622.0,80.73,80.7497,80.6907,80.73,11622.0
2025-01-14 13:55:00,82.09,82.09,81.98,81.98,13728.0,80.7399,80.7399,80.6317,80.6317,13728.0
2025-01-14 14:00:00,81.98,82.02,81.95,81.98,10299.0,80.6317,80.671,80.6022,80.6317,10299.0
2025-01-14 14:05:00,81.99,82.0,81.9,81.91,11068.0,80.6415,80.6513,80.553,80.5628,11068.0
2025-01-14 14:10:00,81.91,81.96,81.9,81.9,9629.0,80.5628,80.612,80.553,80.553,9629.0
2025-01-14 14:15:00,81.9,81.93,81.88,81.93,11779.0,80.553,80.5825,80.5333,80.5825,11779.0
2025-01-14 14:20:00,81.93,81.94,81.83,81.86,28342.0,80.5825,80.5923,80.4841,80.5136,28342.0
2025-01-14 14:25:00,81.87,81.92,81.81,81.82,15372.0,80.5235,80.5727,80.4645,80.4743,15372.0
2025-01-14 14:30:00,81.83,82.01,81.82,81.99,18278.0,80.4841,80.6612,80.4743,80.6415,18278.0
2025-01-14 14:35:00,82.02,82.04,81.97,81.97,11436.0,80.671,80.6907,80.6218,80.6218,11436.0
2025-01-14 14:40:00,81.97,82.01,81.95,82.0,11323.0,80.6218,80.6612,80.6022,80.6513,11323.0
2025-01-14 14:45:00,82.0,82.04,81.98,81.98,24113.0,80.6513,80.6907,80.6317,80.6317,24113.0
2025-01-14 14:50:00,81.98,82.0,81.91,81.98,32633.0,80.6317,80.6513,80.5628,80.6317,32633.0
2025-01-14 14:55:00,81.98,82.01,81.93,81.98,16465.0,80.6317,80.6612,80.5825,80.6317,16465.0
2025-01-14 15:00:00,81.98,82.08,81.94,82.03,35038.0,80.6317,80.73,80.5923,80.6808,35038.0
2025-01-14 15:05:00,82.02,82.03,81.97,82.01,10269.0,80.671,80.6808,80.6218,80.6612,10269.0
2025-01-14 15:10:00,82.01,82.08,82.01,82.05,13185.0,80.6612,80.73,80.6612,80.7005,13185.0
2025-01-14 15:15:00,82.06,82.12,82.04,82.1,14281.0,80.7103,80.7694,80.6907,80.7497,14281.0
2025-01-14 15:20:00,82.1,82.17,82.1,82.16,18780.0,80.7497,80.8185,80.7497,80.8087,18780.0
2025-01-14 15:25:00,82.16,82.16,82.1,82.12,14816.0,80.8087,80.8087,80.7497,80.7694,14816.0
2025-01-14 15:30:00,82.13,82.13,82.04,82.09,19151.0,80.7792,80.7792,80.6907,80.7399,19151.0
2025-01-14 15:35:00,82.1,82.17,82.08,82.12,44376.0,80.7497,80.8185,80.73,80.7694,44376.0
2025-01-14 15:40:00,82.13,82.16,82.08,82.15,24931.0,80.7792,80.8087,80.73,80.7989,24931.0
2025-01-14 15:45:00,82.16,82.23,82.09,82.19,34137.0,80.8087,80.8776,80.7399,80.8382,34137.0
2025-01-14 15:50:00,82.18,82.24,82.09,82.17,86130.0,80.8284,80.8874,80.7399,80.8185,86130.0
2025-01-14 15:55:00,82.18,82.21,82.0,82.05,254021.0,80.8284,80.8579,80.6513,80.7005,254021.0
2025-01-15 09:30:00,82.9,83.21,82.71,83.1,86978.0,81.5365,81.8414,81.3497,81.7332,86978.0
2025-01-15 09:35:00,83.1,83.13,83.01,83.04,55432.0,81.7332,81.7628,81.6447,81.6742,55432.0
2025-01-15 09:40:00,83.04,83.13,82.97,83.04,17113.0,81.6742,81.7628,81.6054,81.6742,17113.0
2025-01-15 09:45:00,83.08,83.13,83.0,83.08,18106.0,81.7136,81.7628,81.6349,81.7136,18106.0
2025-01-15 09:50:00,83.06,83.13,82.96,83.08,14921.0,81.6939,81.7628,81.5955,81.7136,14921.0
2025-01-15 09:55:00,83.09,83.13,82.96,83.03,26289.0,81.7234,81.7628,81.5955,81.6644,26289.0
2025-01-15 10:00:00,82.99,83.0,82.91,82.94,21968.0,81.6251,81.6349,81.5464,81.5759,21968.0
2025-01-15 10:05:00,82.95,82.95,82.77,82.78,32425.0,81.5857,81.5857,81.4087,81.4185,32425.0
2025-01-15 10:10:00,82.82,82.9,82.79,82.9,10180.0,81.4578,81.5365,81.4283,81.5365,10180.0
2025-01-15 10:15:00,82.92,82.92,82.72,82.72,11407.0,81.5562,81.5562,81.3595,81.3595,11407.0
2025-01-15 10:20:00,82.71,82.86,82.7,82.77,14132.0,81.3497,81.4972,81.3398,81.4087,14132.0
2025-01-15 10:25:00,82.78,82.86,82.75,82.76,17553.0,81.4185,81.4972,81.389,81.3988,17553.0
2025-01-15 10:30:00,82.75,82.79,82.69,82.73,24728.0,81.389,81.4283,81.33,81.3693,24728.0
2025-01-15 10:35:00,82.72,82.73,82.63,82.66,8833.0,81.3595,81.3693,81.271,81.3005,8833.0
2025-01-15 10:40:00,82.66,82.66,82.52,82.55,9568.0,81.3005,81.3005,81.1628,81.1923,9568.0
2025-01-15 10:45:00,82.56,82.72,82.56,82.61,8842.0,81.2021,81.3595,81.2021,81.2513,8842.0
2025-01-15 10:50:00,82.58,82.66,82.46,82.47,15351.0,81.2218,81.3005,81.1038,81.1136,15351.0
2025-01-15 10:55:00,82.5,82.64,82.48,82.59,10995.0,81.1431,81.2808,81.1234,81.2316,10995.0
2025-01-15 11:00:00,82.59,82.6,82.54,82.55,10336.0,81.2316,81.2415,81.1825,81.1923,10336.0
2025-01-15 11:05:00,82.55,82.67,82.55,82.67,12646.0,81.1923,81.3103,81.1923,81.3103,12646.0
2025-01-15 11:10:00,82.68,82.69,82.61,82.64,11608.0,81.3202,81.33,81.2513,81.2808,11608.0
2025-01-15 11:15:00,82.63,82.72,82.61,82.69,22154.0,81.271,81.3595,81.2513,81.33,22154.0
2025-01-15 11:20:00,82.7,82.82,82.69,82.79,13884.0,81.3398,81.4578,81.33,81.4283,13884.0
2025-01-15 11:25:00,82.79,82.83,82.74,82.79,14177.0,81.4283,81.4677,81.3792,81.4283,14177.0
2025-01-15 11:30:00,82.76,82.76,82.59,82.63,13757.0,81.3988,81.3988,81.2316,81.271,13757.0
2025-01-15 11:35:00,82.66,82.72,82.6,82.64,4440.0,81.3005,81.3595,81.2415,81.2808,4440.0
2025-01-15 11:40:00,82.63,82.64,82.55,82.56,16081.0,81.271,81.2808,81.1923,81.2021,16081.0
2025-01-15 11:45:00,82.56,82.56,82.5,82.52,9877.0,81.2021,81.2021,81.1431,81.1628,9877.0
2025-01-15 11:50:00,82.5,82.57,82.49,82.52,29572.0,81.1431,81.212,81.1333,81.1628,29572.0
2025-01-15 11:55:00,82.52,82.65,82.51,82.62,8365.0,81.1628,81.2906,81.1529,81.2611,8365.0
2025-01-15 12:00:00,82.6,82.63,82.54,82.59,18608.0,81.2415,81.271,81.1825,81.2316,18608.0
2025-01-15 12:05:00,82.59,82.59,82.56,82.59,4769.0,81.2316,81.2316,81.2021,81.2316,4769.0
2025-01-15 12:10:00,82.57,82.57,82.41,82.41,106586.0,81.212,81.212,81.0546,81.0546,106586.0
2025-01-15 12:15:00,82.4,82.46,82.37,82.37,22419.0,81.0448,81.1038,81.0153,81.0153,22419.0
2025-01-15 12:20:00,82.38,82.4,82.33,82.36,12491.0,81.0251,81.0448,80.9759,81.0054,12491.0
2025-01-15 12:25:00,82.35,82.41,82.34,82.36,6589.0,80.9956,81.0546,80.9857,81.0054,6589.0
2025-01-15 12:30:00,82.37,82.37,82.33,82.35,22168.0,81.0153,81.0153,80.9759,80.9956,22168.0
2025-01-15 12:35:00,82.34,82.36,82.31,82.33,10750.0,80.9857,81.0054,80.9562,80.9759,10750.0
2025-01-15 12:40:00,82.32,82.32,82.21,82.22,9166.0,80.9661,80.9661,80.8579,80.8677,9166.0
2025-01-15 12:45:00,82.21,82.22,82.18,82.18,13793.0,80.8579,80.8677,80.8284,80.8284,13793.0
2025-01-15 12:50:00,82.16,82.18,82.11,82.15,23481.0,80.8087,80.8284,80.7595,80.7989,23481.0
2025-01-15 12:55:00,82.15,82.19,82.0,82.01,70346.0,80.7989,80.8382,80.6513,80.6612,70346.0
2025-01-15 13:00:00,82.01,82.23,82.0,82.21,73846.0,80.6612,80.8776,80.6513,80.8579,73846.0
2025-01-15 13:05:00,82.21,82.21,82.07,82.12,23234.0,80.8579,80.8579,80.7202,80.7694,23234.0
2025-01-15 13:10:00,82.13,82.14,82.06,82.07,30971.0,80.7792,80.789,80.7103,80.7202,30971.0
2025-01-15 13:15:00,82.07,82.15,82.06,82.14,32310.0,80.7202,80.7989,80.7103,80.789,32310.0
2025-01-15 13:20:00,82.12,82.23,82.12,82.22,51830.0,80.7694,80.8776,80.7694,80.8677,51830.0
2025-01-15 13:25:00,82.23,82.24,82.13,82.13,10173.0,80.8776,80.8874,80.7792,80.7792,10173.0
2025-01-15 13:30:00,82.15,82.31,82.15,82.3,19223.0,80.7989,80.9562,80.7989,80.9464,19223.0
2025-01-15 13:35:00,82.3,82.37,82.27,82.33,20918.0,80.9464,81.0153,80.9169,80.9759,20918.0
2025-01-15 13:40:00,82.33,82.33,82.21,82.28,21448.0,80.9759,80.9759,80.8579,80.9267,21448.0
2025-01-15 13:45:00,82.27,82.33,82.22,82.22,17866.0,80.9169,80.9759,80.8677,80.8677,17866.0
2025-01-15 13:50:00,82.23,82.31,82.22,82.29,51085.0,80.8776,80.9562,80.8677,80.9366,51085.0
2025-01-15 13:55:00,82.3,82.35,82.29,82.33,20220.0,80.9464,80.9956,80.9366,80.9759,20220.0
2025-01-15 14:00:00,82.33,82.34,82.28,82.31,25320.0,80.9759,80.9857,80.9267,80.9562,25320.0
2025-01-15 14:05:00,82.32,82.36,82.29,82.35,24175.0,80.9661,81.0054,80.9366,80.9956,24175.0
2025-01-15 14:10:00,82.34,82.39,82.33,82.39,16437.0,80.9857,81.0349,80.9759,81.0349,16437.0
2025-01-15 14:15:00,82.4,82.49,82.4,82.41,24305.0,81.0448,81.1333,81.0448,81.0546,24305.0
2025-01-15 14:20:00,82.42,82.46,82.42,82.44,44278.0,81.0644,81.1038,81.0644,81.0841,44278.0
2025-01-15 14:25:00,82.44,82.44,82.33,82.35,22351.0,81.0841,81.0841,80.9759,80.9956,22351.0
2025-01-15 14:30:00,82.35,82.37,82.33,82.34,13952.0,80.9956,81.0153,80.9759,80.9857,13952.0
2025-01-15 14:35:00,82.34,82.4,82.33,82.39,15513.0,80.9857,81.0448,80.9759,81.0349,15513.0
2025-01-15 14:40:00,82.39,82.41,82.33,82.34,17837.0,81.0349,81.0546,80.9759,80.9857,17837.0
2025-01-15 14:45:00,82.34,82.41,82.34,82.39,15747.0,80.9857,81.0546,80.9857,81.0349,15747.0
2025-01-15 14:50:00,82.39,82.52,82.38,82.48,28319.0,81.0349,81.1628,81.0251,81.1234,28319.0
2025-01-15 14:55:00,82.48,82.52,82.47,82.49,17950.0,81.1234,81.1628,81.1136,81.1333,17950.0
2025-01-15 15:00:00,82.5,82.54,82.43,82.52,19217.0,81.1431,81.1825,81.0743,81.1628,19217.0
2025-01-15 15:05:00,82.52,82.58,82.52,82.55,23046.0,81.1628,81.2218,81.1628,81.1923,23046.0
2025-01-15 15:10:00,82.55,82.69,82.52,82.67,68453.0,81.1923,81.33,81.1628,81.3103,68453.0
2025-01-15 15:15:00,82.69,82.7,82.57,82.58,25549.0,81.33,81.3398,81.212,81.2218,25549.0
2025-01-15 15:20:00,82.6,82.71,82.57,82.67,46404.0,81.2415,81.3497,81.212,81.3103,46404.0
2025-01-15 15:25:00,82.67,82.71,82.58,82.6,68770.0,81.3103,81.3497,81.2218,81.2415,68770.0
2025-01-15 15:30:00,82.59,82.62,82.52,82.59,19882.0,81.2316,81.2611,81.1628,81.2316,19882.0
2025-01-15 15:35:00,82.6,82.65,82.53,82.56,42253.0,81.2415,81.2906,81.1726,81.2021,42253.0
2025-01-15 15:40:00,82.55,82.55,82.42,82.43,16765.0,81.1923,81.1923,81.0644,81.0743,16765.0
2025-01-15 15:45:00,82.43,82.44,82.37,82.38,25344.0,81.0743,81.0841,81.0153,81.0251,25344.0
2025-01-15 15:50:00,82.39,82.49,82.36,82.36,49844.0,81.0349,81.1333,81.0054,81.0054,49844.0
2025-01-15 15:55:00,82.37,82.41,82.31,82.33,196558.0,81.0153,81.0546,80.9562,80.9759,196558.0
2025-01-16 09:30:00,82.1,82.48,82.1,82.47,86684.0,80.7497,81.1234,80.7497,81.1136,86684.0
2025-01-16 09:35:00,82.42,82.6,82.27,82.6,27431.0,81.0644,81.2415,80.9169,81.2415,27431.0
2025-01-16 09:40:00,82.59,82.59,82.43,82.45,18672.0,81.2316,81.2316,81.0743,81.0939,18672.0
2025-01-16 09:45:00,82.45,82.57,82.44,82.49,19058.0,81.0939,81.212,81.0841,81.1333,19058.0
2025-01-16 09:50:00,82.48,82.53,82.21,82.23,19900.0,81.1234,81.1726,80.8579,80.8776,19900.0
2025-01-16 09:55:00,82.24,82.29,82.08,82.11,31236.0,80.8874,80.9366,80.73,80.7595,31236.0
2025-01-16 10:00:00,82.13,82.18,81.97,82.03,116083.0,80.7792,80.8284,80.6218,80.6808,116083.0
2025-01-16 10:05:00,82.05,82.29,82.0,82.27,51479.0,80.7005,80.9366,80.6513,80.9169,51479.0
2025-01-16 10:10:00,82.27,82.46,82.22,82.29,114280.0,80.9169,81.1038,80.8677,80.9366,114280.0
2025-01-16 10:15:00,82.28,82.3,82.05,82.09,37245.0,80.9267,80.9464,80.7005,80.7399,37245.0
2025-01-16 10:20:00,82.09,82.11,82.02,82.05,30219.0,80.7399,80.7595,80.671,80.7005,30219.0
2025-01-16 10:25:00,82.03,82.09,81.96,82.09,26088.0,80.6808,80.7399,80.612,80.7399,26088.0
2025-01-16 10:30:00,82.09,82.4,82.08,82.33,22465.0,80.7399,81.0448,80.73,80.9759,22465.0
2025-01-16 10:35:00,82.29,82.4,82.25,82.38,18011.0,80.9366,81.0448,80.8972,81.0251,18011.0
2025-01-16 10:40:00,82.38,82.45,82.25,82.44,20353.0,81.0251,81.0939,80.8972,81.0841,20353.0
2025-01-16 10:45:00,82.44,82.45,82.35,82.4,26856.0,81.0841,81.0939,80.9956,81.0448,26856.0
2025-01-16 10:50:00,82.41,82.42,82.32,82.41,33799.0,81.0546,81.0644,80.9661,81.0546,33799.0
2025-01-16 10:55:00,82.4,82.64,82.39,82.63,29328.0,81.0448,81.2808,81.0349,81.271,29328.0
2025-01-16 11:00:00,82.63,82.72,82.6,82.69,22150.0,81.271,81.3595,81.2415,81.33,22150.0
2025-01-16 11:05:00,82.69,82.97,82.66,82.95,31703.0,81.33,81.6054,81.3005,81.5857,31703.0
2025-01-16 11:10:00,82.95,82.96,82.83,82.84,16609.0,81.5857,81.5955,81.4677,81.4775,16609.0
2025-01-16 11:15:00,82.85,82.85,82.7,82.77,23178.0,81.4874,81.4874,81.3398,81.4087,23178.0
2025-01-16 11:20:00,82.77,82.89,82.73,82.88,14645.0,81.4087,81.5267,81.3693,81.5169,14645.0
2025-01-16 11:25:00,82.86,83.0,82.86,82.97,27910.0,81.4972,81.6349,81.4972,81.6054,27910.0
2025-01-16 11:30:00,82.96,83.0,82.89,82.96,23097.0,81.5955,81.6349,81.5267,81.5955,23097.0
2025-01-16 11:35:00,82.95,83.02,82.93,83.01,27627.0,81.5857,81.6546,81.566,81.6447,27627.0
2025-01-16 11:40:00,83.01,83.15,83.0,83.1,40512.0,81.6447,81.7824,81.6349,81.7332,40512.0
2025-01-16 11:45:00,83.09,83.13,83.03,83.06,19430.0,81.7234,81.7628,81.6644,81.6939,19430.0
2025-01-16 11:50:00,83.06,83.09,83.02,83.08,15723.0,81.6939,81.7234,81.6546,81.7136,15723.0
2025-01-16 11:55:00,83.09,83.14,83.08,83.12,17445.0,81.7234,81.7726,81.7136,81.7529,17445.0
2025-01-16 12:00:00,83.11,83.26,83.1,83.19,78712.0,81.7431,81.8906,81.7332,81.8218,78712.0
2025-01-16 12:05:00,83.17,83.22,83.13,83.13,26182.0,81.8021,81.8513,81.7628,81.7628,26182.0
2025-01-16 12:10:00,83.14,83.18,83.11,83.16,25067.0,81.7726,81.8119,81.7431,81.7923,25067.0
2025-01-16 12:15:00,83.15,83.17,83.02,83.04,30096.0,81.7824,81.8021,81.6546,81.6742,30096.0
2025-01-16 12:20:00,83.04,83.08,82.99,83.05,21962.0,81.6742,81.7136,81.6251,81.6841,21962.0
2025-01-16 12:25:00,83.05,83.16,83.03,83.16,85770.0,81.6841,81.7923,81.6644,81.7923,85770.0
2025-01-16 12:30:00,83.16,83.22,83.15,83.18,21596.0,81.7923,81.8513,81.7824,81.8119,21596.0
2025-01-16 12:35:00,83.18,83.21,83.15,83.15,23230.0,81.8119,81.8414,81.7824,81.7824,23230.0
2025-01-16 12:40:00,83.15,83.22,83.13,83.2,14648.0,81.7824,81.8513,81.7628,81.8316,14648.0
2025-01-16 12:45:00,83.2,83.31,83.2,83.24,56153.0,81.8316,81.9398,81.8316,81.8709,56153.0
2025-01-16 12:50:00,83.24,83.25,83.14,83.16,13198.0,81.8709,81.8808,81.7726,81.7923,13198.0
2025-01-16 12:55:00,83.16,83.18,83.1,83.11,18373.0,81.7923,81.8119,81.7332,81.7431,18373.0
2025-01-16 13:00:00,83.11,83.26,83.1,83.24,20010.0,81.7431,81.8906,81.7332,81.8709,20010.0
2025-01-16 13:05:00,83.25,83.31,83.23,83.31,13317.0,81.8808,81.9398,81.8611,81.9398,13317.0
2025-01-16 13:10:00,83.33,83.38,83.3,83.38,44619.0,81.9595,82.0086,81.93,82.0086,44619.0
2025-01-16 13:15:00,83.38,83.38,83.3,83.34,27962.0,82.0086,82.0086,81.93,81.9693,27962.0
2025-01-16 13:20:00,83.35,83.47,83.34,83.46,16475.0,81.9791,82.0972,81.9693,82.0873,16475.0
2025-01-16 13:25:00,83.47,83.5,83.42,83.42,22429.0,82.0972,82.1267,82.048,82.048,22429.0
2025-01-16 13:30:00,83.43,83.49,83.39,83.48,30332.0,82.0578,82.1168,82.0185,82.107,30332.0
2025-01-16 13:35:00,83.48,83.48,83.4,83.44,16103.0,82.107,82.107,82.0283,82.0677,16103.0
2025-01-16 13:40:00,83.45,83.51,83.45,83.46,21589.0,82.0775,82.1365,82.0775,82.0873,21589.0
2025-01-16 13:45:00,83.45,83.47,83.39,83.46,17887.0,82.0775,82.0972,82.0185,82.0873,17887.0
2025-01-16 13:50:00,83.49,83.49,83.42,83.47,56763.0,82.1168,82.1168,82.048,82.0972,56763.0
2025-01-16 13:55:00,83.45,83.51,83.37,83.51,15482.0,82.0775,82.1365,81.9988,82.1365,15482.0
2025-01-16 14:00:00,83.52,83.55,83.46,83.48,26150.0,82.1463,82.1758,82.0873,82.107,26150.0
2025-01-16 14:05:00,83.48,83.51,83.45,83.47,13024.0,82.107,82.1365,82.0775,82.0972,13024.0
2025-01-16 14:10:00,83.47,83.54,83.47,83.49,14166.0,82.0972,82.166,82.0972,82.1168,14166.0
2025-01-16 14:15:00,83.5,83.63,83.5,83.57,12285.0,82.1267,82.2545,82.1267,82.1955,12285.0
2025-01-16 14:20:00,83.6,83.61,83.55,83.56,13537.0,82.225,82.2349,82.1758,82.1857,13537.0
2025-01-16 14:25:00,83.57,83.61,83.54,83.59,12351.0,82.1955,82.2349,82.166,82.2152,12351.0
2025-01-16 14:30:00,83.6,83.62,83.53,83.55,24716.0,82.225,82.2447,82.1562,82.1758,24716.0
2025-01-16 14:35:00,83.56,83.61,83.54,83.59,41161.0,82.1857,82.2349,82.166,82.2152,41161.0
2025-01-16 14:40:00,83.58,83.61,83.56,83.58,13313.0,82.2054,82.2349,82.1857,82.2054,13313.0
2025-01-16 14:45:00,83.58,83.59,83.43,83.44,18843.0,82.2054,82.2152,82.0578,82.0677,18843.0
2025-01-16 14:50:00,83.44,83.49,83.44,83.46,21601.0,82.0677,82.1168,82.0677,82.0873,21601.0
2025-01-16 14:55:00,83.47,83.51,83.43,83.43,14681.0,82.0972,82.1365,82.0578,82.0578,14681.0
2025-01-16 15:00:00,83.44,83.45,83.4,83.42,24987.0,82.0677,82.0775,82.0283,82.048,24987.0
2025-01-16 15:05:00,83.42,83.46,83.41,83.42,15172.0,82.048,82.0873,82.0381,82.048,15172.0
2025-01-16 15:10:00,83.42,83.43,83.37,83.4,17013.0,82.048,82.0578,81.9988,82.0283,17013.0
2025-01-16 15:15:00,83.4,83.5,83.4,83.48,32279.0,82.0283,82.1267,82.0283,82.107,32279.0
2025-01-16 15:20:00,83.47,83.51,83.4,83.41,21430.0,82.0972,82.1365,82.0283,82.0381,21430.0
2025-01-16 15:25:00,83.41,83.44,83.39,83.42,29122.0,82.0381,82.0677,82.0185,82.048,29122.0
2025-01-16 15:30:00,83.42,83.57,83.42,83.56,67369.0,82.048,82.1955,82.048,82.1857,67369.0
2025-01-16 15:35:00,83.56,83.63,83.54,83.59,63653.0,82.1857,82.2545,82.166,82.2152,63653.0
2025-01-16 15:40:00,83.6,83.7,83.59,83.63,55359.0,82.225,82.3234,82.2152,82.2545,55359.0
2025-01-16 15:45:00,83.64,83.68,83.6,83.65,78187.0,82.2644,82.3037,82.225,82.2742,78187.0
2025-01-16 15:50:00,83.64,83.73,83.58,83.72,174254.0,82.2644,82.3529,82.2054,82.343,174254.0
2025-01-16 15:55:00,83.72,83.93,83.7,83.88,335815.0,82.343,82.5496,82.3234,82.5004,335815.0
2025-01-17 09:30:00,83.68,84.0,83.35,83.94,666604.0,82.3037,82.6184,81.9791,82.5594,666604.0
2025-01-17 09:35:00,83.97,84.25,83.85,84.04,26587.0,82.5889,82.8643,82.4709,82.6578,26587.0
2025-01-17 09:40:00,84.07,84.23,84.05,84.14,23485.0,82.6873,82.8447,82.6676,82.7561,23485.0
2025-01-17 09:45:00,84.15,84.36,84.08,84.21,36532.0,82.766,82.9725,82.6971,82.825,36532.0
2025-01-17 09:50:00,84.23,84.24,83.94,83.94,18066.0,82.8447,82.8545,82.5594,82.5594,18066.0
2025-01-17 09:55:00,83.96,84.0,83.84,83.87,25366.0,82.5791,82.6184,82.4611,82.4906,25366.0
2025-01-17 10:00:00,83.89,84.09,83.86,84.02,290525.0,82.5103,82.707,82.4807,82.6381,290525.0
2025-01-17 10:05:00,84.05,84.07,83.86,83.91,42129.0,82.6676,82.6873,82.4807,82.5299,42129.0
2025-01-17 10:10:00,83.92,84.02,83.87,84.02,47679.0,82.5398,82.6381,82.4906,82.6381,47679.0
2025-01-17 10:15:00,84.01,84.13,84.01,84.09,31284.0,82.6283,82.7463,82.6283,82.707,31284.0
2025-01-17 10:20:00,84.09,84.21,84.09,84.1,117653.0,82.707,82.825,82.707,82.7168,117653.0
2025-01-17 10:25:00,84.09,84.26,84.06,84.23,95427.0,82.707,82.8742,82.6775,82.8447,95427.0
2025-01-17 10:30:00,84.2,84.23,84.11,84.17,35007.0,82.8152,82.8447,82.7266,82.7856,35007.0
2025-01-17 10:35:00,84.16,84.16,84.05,84.15,28811.0,82.7758,82.7758,82.6676,82.766,28811.0
2025-01-17 10:40:00,84.14,84.18,84.07,84.18,26473.0,82.7561,82.7955,82.6873,82.7955,26473.0
2025-01-17 10:45:00,84.18,84.24,84.11,84.12,28759.0,82.7955,82.8545,82.7266,82.7365,28759.0
2025-01-17 10:50:00,84.12,84.26,84.12,84.21,28321.0,82.7365,82.8742,82.7365,82.825,28321.0
2025-01-17 10:55:00,84.22,84.27,84.18,84.21,35086.0,82.8348,82.884,82.7955,82.825,35086.0
2025-01-17 11:00:00,84.22,84.32,84.19,84.26,21559.0,82.8348,82.9332,82.8053,82.8742,21559.0
2025-01-17 11:05:00,84.27,84.31,84.2,84.23,12301.0,82.884,82.9233,82.8152,82.8447,12301.0
2025-01-17 11:10:00,84.22,84.35,84.16,84.35,22595.0,82.8348,82.9627,82.7758,82.9627,22595.0
2025-01-17 11:15:00,84.36,84.47,84.34,84.42,51331.0,82.9725,83.0807,82.9529,83.0315,51331.0
2025-01-17 11:20:00,84.42,84.44,84.36,84.41,22061.0,83.0315,83.0512,82.9725,83.0217,22061.0
2025-01-17 11:25:00,84.42,84.5,84.4,84.43,24560.0,83.0315,83.1102,83.0119,83.0414,24560.0
2025-01-17 11:30:00,84.43,84.48,84.34,84.35,32801.0,83.0414,83.0905,82.9529,82.9627,32801.0
2025-01-17 11:35:00,84.36,84.43,84.36,84.38,17408.0,82.9725,83.0414,82.9725,82.9922,17408.0
2025-01-17 11:40:00,84.38,84.4,84.33,84.39,30294.0,82.9922,83.0119,82.943,83.002,30294.0
2025-01-17 11:45:00,84.39,84.46,84.38,84.44,41429.0,83.002,83.0709,82.9922,83.0512,41429.0
2025-01-17 11:50:00,84.45,84.45,84.37,84.39,27094.0,83.061,83.061,82.9824,83.002,27094.0
2025-01-17 11:55:00,84.39,84.41,84.35,84.36,23454.0,83.002,83.0217,82.9627,82.9725,23454.0
2025-01-17 12:00:00,84.36,84.38,84.27,84.31,32248.0,82.9725,82.9922,82.884,82.9233,32248.0
2025-01-17 12:05:00,84.31,84.32,84.26,84.29,15482.0,82.9233,82.9332,82.8742,82.9037,15482.0
2025-01-17 12:10:00,84.28,84.35,84.27,84.35,22549.0,82.8938,82.9627,82.884,82.9627,22549.0
2025-01-17 12:15:00,84.33,84.35,84.31,84.32,10264.0,82.943,82.9627,82.9233,82.9332,10264.0
2025-01-17 12:20:00,84.34,84.35,84.28,84.33,14915.0,82.9529,82.9627,82.8938,82.943,14915.0
2025-01-17 12:25:00,84.32,84.32,84.25,84.26,13061.0,82.9332,82.9332,82.8643,82.8742,13061.0
2025-01-17 12:30:00,84.26,84.32,84.26,84.31,12889.0,82.8742,82.9332,82.8742,82.9233,12889.0
2025-01-17 12:35:00,84.31,84.39,84.31,84.39,55174.0,82.9233,83.002,82.9233,83.002,55174.0
2025-01-17 12:40:00,84.39,84.41,84.31,84.34,15042.0,83.002,83.0217,82.9233,82.9529,15042.0
2025-01-17 12:45:00,84.34,84.36,84.3,84.31,9218.0,82.9529,82.9725,82.9135,82.9233,9218.0
2025-01-17 12:50:00,84.32,84.35,84.3,84.34,14542.0,82.9332,82.9627,82.9135,82.9529,14542.0
2025-01-17 12:55:00,84.34,84.42,84.33,84.41,30596.0,82.9529,83.0315,82.943,83.0217,30596.0
2025-01-17 13:00:00,84.41,84.41,84.25,84.27,14759.0,83.0217,83.0217,82.8643,82.884,14759.0
2025-01-17 13:05:00,84.26,84.29,84.22,84.25,14023.0,82.8742,82.9037,82.8348,82.8643,14023.0
2025-01-17 13:10:00,84.24,84.26,84.22,84.23,9967.0,82.8545,82.8742,82.8348,82.8447,9967.0
2025-01-17 13:15:00,84.22,84.24,84.14,84.16,12358.0,82.8348,82.8545,82.7561,82.7758,12358.0
2025-01-17 13:20:00,84.15,84.22,84.15,84.19,13609.0,82.766,82.8348,82.766,82.8053,13609.0
2025-01-17 13:25:00,84.18,84.2,84.13,84.15,20206.0,82.7955,82.8152,82.7463,82.766,20206.0
2025-01-17 13:30:00,84.16,84.16,84.02,84.04,24942.0,82.7758,82.7758,82.6381,82.6578,24942.0
2025-01-17 13:35:00,84.04,84.06,84.0,84.02,12503.0,82.6578,82.6775,82.6184,82.6381,12503.0
2025-01-17 13:40:00,84.02,84.05,84.0,84.02,11687.0,82.6381,82.6676,82.6184,82.6381,11687.0
2025-01-17 13:45:00,84.03,84.06,83.98,84.03,17822.0,82.6479,82.6775,82.5988,82.6479,17822.0
2025-01-17 13:50:00,84.03,84.13,84.03,84.13,18066.0,82.6479,82.7463,82.6479,82.7463,18066.0
2025-01-17 13:55:00,84.13,84.13,84.06,84.1,16775.0,82.7463,82.7463,82.6775,82.7168,16775.0
2025-01-17 14:00:00,84.11,84.17,84.1,84.15,13089.0,82.7266,82.7856,82.7168,82.766,13089.0
2025-01-17 14:05:00,84.14,84.19,84.13,84.16,10662.0,82.7561,82.8053,82.7463,82.7758,10662.0
2025-01-17 14:10:00,84.16,84.18,84.1,84.12,12094.0,82.7758,82.7955,82.7168,82.7365,12094.0
2025-01-17 14:15:00,84.12,84.14,84.09,84.09,17384.0,82.7365,82.7561,82.707,82.707,17384.0
2025-01-17 14:20:00,84.09,84.13,84.08,84.1,24821.0,82.707,82.7463,82.6971,82.7168,24821.0
2025-01-17 14:25:00,84.11,84.11,84.06,84.1,13808.0,82.7266,82.7266,82.6775,82.7168,13808.0
2025-01-17 14:30:00,84.11,84.15,84.08,84.14,19707.0,82.7266,82.766,82.6971,82.7561,19707.0
2025-01-17 14:35:00,84.13,84.16,84.08,84.1,32906.0,82.7463,82.7758,82.6971,82.7168,32906.0
2025-01-17 14:40:00,84.1,84.12,84.07,84.12,22167.0,82.7168,82.7365,82.6873,82.7365,22167.0
2025-01-17 14:45:00,84.1,84.12,84.08,84.09,22179.0,82.7168,82.7365,82.6971,82.707,22179.0
2025-01-17 14:50:00,84.09,84.13,84.08,84.11,16112.0,82.707,82.7463,82.6971,82.7266,16112.0
2025-01-17 14:55:00,84.1,84.11,84.01,84.01,22934.0,82.7168,82.7266,82.6283,82.6283,22934.0
2025-01-17 15:00:00,84.02,84.02,83.94,83.98,24282.0,82.6381,82.6381,82.5594,82.5988,24282.0
2025-01-17 15:05:00,83.97,84.1,83.97,84.04,26750.0,82.5889,82.7168,82.5889,82.6578,26750.0
2025-01-17 15:10:00,84.05,84.13,84.04,84.09,31626.0,82.6676,82.7463,82.6578,82.707,31626.0
2025-01-17 15:15:00,84.1,84.1,83.99,84.07,44793.0,82.7168,82.7168,82.6086,82.6873,44793.0
2025-01-17 15:20:00,84.06,84.08,84.02,84.07,56453.0,82.6775,82.6971,82.6381,82.6873,56453.0
2025-01-17 15:25:00,84.06,84.08,84.02,84.06,42506.0,82.6775,82.6971,82.6381,82.6775,42506.0
2025-01-17 15:30:00,84.06,84.1,84.02,84.06,139280.0,82.6775,82.7168,82.6381,82.6775,139280.0
2025-01-17 15:35:00,84.05,84.15,84.01,84.07,64728.0,82.6676,82.766,82.6283,82.6873,64728.0
2025-01-17 15:40:00,84.07,84.08,83.93,83.95,62455.0,82.6873,82.6971,82.5496,82.5693,62455.0
2025-01-17 15:45:00,83.96,84.0,83.89,83.93,36358.0,82.5791,82.6184,82.5103,82.5496,36358.0
2025-01-17 15:50:00,83.93,84.03,83.91,83.98,90169.0,82.5496,82.6479,82.5299,82.5988,90169.0
2025-01-17 15:55:00,83.97,84.01,83.75,83.8,410042.0,82.5889,82.6283,82.3726,82.4217,410042.0
2025-01-21 09:30:00,84.18,84.54,84.1,84.54,112675.0,82.7955,83.1496,82.7168,83.1496,112675.0
2025-01-21 09:35:00,84.53,84.75,84.46,84.74,57442.0,83.1397,83.3561,83.0709,83.3463,57442.0
2025-01-21 09:40:00,84.75,84.91,84.69,84.83,30247.0,83.3561,83.5135,83.2971,83.4348,30247.0
2025-01-21 09:45:00,84.85,85.1,84.82,85.02,40128.0,83.4545,83.7004,83.425,83.6217,40128.0
2025-01-21 09:50:00,85.02,85.24,85.01,85.04,30228.0,83.6217,83.838,83.6118,83.6413,30228.0
2025-01-21 09:55:00,85.04,85.22,85.0,85.18,23529.0,83.6413,83.8184,83.602,83.779,23529.0
2025-01-21 10:00:00,85.21,85.32,85.1,85.29,36402.0,83.8085,83.9167,83.7004,83.8872,36402.0
2025-01-21 10:05:00,85.31,85.33,85.22,85.31,48582.0,83.9069,83.9266,83.8184,83.9069,48582.0
2025-01-21 10:10:00,85.3,85.3,85.15,85.23,23454.0,83.8971,83.8971,83.7495,83.8282,23454.0
2025-01-21 10:15:00,85.25,85.33,85.21,85.22,32435.0,83.8479,83.9266,83.8085,83.8184,32435.0
2025-01-21 10:20:00,85.21,85.31,85.14,85.3,20266.0,83.8085,83.9069,83.7397,83.8971,20266.0
2025-01-21 10:25:00,85.3,85.33,85.12,85.12,65417.0,83.8971,83.9266,83.72,83.72,65417.0
2025-01-21 10:30:00,85.15,85.2,85.12,85.18,15003.0,83.7495,83.7987,83.72,83.779,15003.0
2025-01-21 10:35:00,85.18,85.33,85.17,85.28,19286.0,83.779,83.9266,83.7692,83.8774,19286.0
2025-01-21 10:40:00,85.28,85.39,85.28,85.39,58557.0,83.8774,83.9856,83.8774,83.9856,58557.0
2025-01-21 10:45:00,85.38,85.46,85.37,85.46,12736.0,83.9757,84.0544,83.9659,84.0544,12736.0
2025-01-21 10:50:00,85.46,85.47,85.35,85.35,19807.0,84.0544,84.0643,83.9462,83.9462,19807.0
2025-01-21 10:55:00,85.36,85.39,85.19,85.25,9497.0,83.9561,83.9856,83.7889,83.8479,9497.0
2025-01-21 11:00:00,85.25,85.36,85.18,85.23,10430.0,83.8479,83.9561,83.779,83.8282,10430.0
2025-01-21 11:05:00,85.23,85.23,85.13,85.17,8960.0,83.8282,83.8282,83.7299,83.7692,8960.0
2025-01-21 11:10:00,85.15,85.26,85.13,85.25,7230.0,83.7495,83.8577,83.7299,83.8479,7230.0
2025-01-21 11:15:00,85.25,85.34,85.23,85.34,9188.0,83.8479,83.9364,83.8282,83.9364,9188.0
2025-01-21 11:20:00,85.32,85.38,85.29,85.37,14003.0,83.9167,83.9757,83.8872,83.9659,14003.0
2025-01-21 11:25:00,85.36,85.41,85.34,85.37,14885.0,83.9561,84.0053,83.9364,83.9659,14885.0
2025-01-21 11:30:00,85.38,85.4,85.34,85.36,13617.0,83.9757,83.9954,83.9364,83.9561,13617.0
2025-01-21 11:35:00,85.35,85.46,85.35,85.45,9608.0,83.9462,84.0544,83.9462,84.0446,9608.0
2025-01-21 11:40:00,85.46,85.47,85.36,85.37,15105.0,84.0544,84.0643,83.9561,83.9659,15105.0
2025-01-21 11:45:00,85.37,85.41,85.32,85.37,22451.0,83.9659,84.0053,83.9167,83.9659,22451.0
2025-01-21 11:50:00,85.36,85.36,85.3,85.34,15033.0,83.9561,83.9561,83.8971,83.9364,15033.0
2025-01-21 11:55:00,85.34,85.35,85.3,85.33,13127.0,83.9364,83.9462,83.8971,83.9266,13127.0
2025-01-21 12:00:00,85.34,85.35,85.25,85.25,15871.0,83.9364,83.9462,83.8479,83.8479,15871.0
2025-01-21 12:05:00,85.27,85.32,85.24,85.3,22239.0,83.8676,83.9167,83.838,83.8971,22239.0
2025-01-21 12:10:00,85.31,85.32,85.24,85.26,15217.0,83.9069,83.9167,83.838,83.8577,15217.0
2025-01-21 12:15:00,85.26,85.31,85.25,85.3,13837.0,83.8577,83.9069,83.8479,83.8971,13837.0
2025-01-21 12:20:00,85.31,85.31,85.22,85.24,21896.0,83.9069,83.9069,83.8184,83.838,21896.0
2025-01-21 12:25:00,85.21,85.23,85.16,85.16,13448.0,83.8085,83.8282,83.7594,83.7594,13448.0
2025-01-21 12:30:00,85.15,85.19,85.09,85.17,35432.0,83.7495,83.7889,83.6905,83.7692,35432.0
2025-01-21 12:35:00,85.15,85.21,85.11,85.2,9703.0,83.7495,83.8085,83.7102,83.7987,9703.0
2025-01-21 12:40:00,85.19,85.21,85.13,85.14,20310.0,83.7889,83.8085,83.7299,83.7397,20310.0
2025-01-21 12:45:00,85.14,85.18,85.1,85.1,18129.0,83.7397,83.779,83.7004,83.7004,18129.0
2025-01-21 12:50:00,85.09,85.1,84.99,85.0,22036.0,83.6905,83.7004,83.5922,83.602,22036.0
2025-01-21 12:55:00,84.98,85.02,84.92,84.95,18381.0,83.5823,83.6217,83.5233,83.5528,18381.0
2025-01-21 13:00:00,84.94,85.05,84.89,85.0,22996.0,83.543,83.6512,83.4938,83.602,22996.0
2025-01-21 13:05:00,85.0,85.07,84.99,85.05,14113.0,83.602,83.6708,83.5922,83.6512,14113.0
2025-01-21 13:10:00,85.05,85.05,84.94,84.95,21173.0,83.6512,83.6512,83.543,83.5528,21173.0
2025-01-21 13:15:00,84.94,85.0,84.9,84.93,47366.0,83.543,83.602,83.5036,83.5331,47366.0
2025-01-21 13:20:00,84.94,84.96,84.92,84.94,10381.0,83.543,83.5627,83.5233,83.543,10381.0
2025-01-21 13:25:00,84.95,84.96,84.89,84.91,11888.0,83.5528,83.5627,83.4938,83.5135,11888.0
2025-01-21 13:30:00,84.91,84.91,84.79,84.85,34954.0,83.5135,83.5135,83.3954,83.4545,34954.0
2025-01-21 13:35:00,84.86,84.91,84.84,84.86,94643.0,83.4643,83.5135,83.4446,83.4643,94643.0
2025-01-21 13:40:00,84.86,84.91,84.86,84.91,8933.0,83.4643,83.5135,83.4643,83.5135,8933.0
2025-01-21 13:45:00,84.91,84.98,84.91,84.96,11697.0,83.5135,83.5823,83.5135,83.5627,11697.0
2025-01-21 13:50:00,84.96,84.98,84.93,84.93,17856.0,83.5627,83.5823,83.5331,83.5331,17856.0
2025-01-21 13:55:00,84.94,84.94,84.87,84.92,10837.0,83.543,83.543,83.4741,83.5233,10837.0
2025-01-21 14:00:00,84.93,84.93,84.82,84.83,16074.0,83.5331,83.5331,83.425,83.4348,16074.0
2025-01-21 14:05:00,84.83,84.95,84.81,84.95,9851.0,83.4348,83.5528,83.4151,83.5528,9851.0
2025-01-21 14:10:00,84.96,84.99,84.92,84.97,47067.0,83.5627,83.5922,83.5233,83.5725,47067.0
2025-01-21 14:15:00,84.96,85.01,84.94,85.0,25989.0,83.5627,83.6118,83.543,83.602,25989.0
2025-01-21 14:20:00,85.0,85.02,84.94,84.95,34077.0,83.602,83.6217,83.543,83.5528,34077.0
2025-01-21 14:25:00,84.97,84.99,84.92,84.94,125554.0,83.5725,83.5922,83.5233,83.543,125554.0
2025-01-21 14:30:00,84.95,85.02,84.92,85.0,24058.0,83.5528,83.6217,83.5233,83.602,24058.0
2025-01-21 14:35:00,85.01,85.1,84.99,85.03,20919.0,83.6118,83.7004,83.5922,83.6315,20919.0
2025-01-21 14:40:00,85.03,85.05,85.0,85.03,12570.0,83.6315,83.6512,83.602,83.6315,12570.0
2025-01-21 14:45:00,85.03,85.04,84.93,84.94,12521.0,83.6315,83.6413,83.5331,83.543,12521.0
2025-01-21 14:50:00,84.94,84.98,84.92,84.96,40583.0,83.543,83.5823,83.5233,83.5627,40583.0
2025-01-21 14:55:00,84.97,85.0,84.95,84.99,23088.0,83.5725,83.602,83.5528,83.5922,23088.0
2025-01-21 15:00:00,84.99,85.05,84.94,85.05,25329.0,83.5922,83.6512,83.543,83.6512,25329.0
2025-01-21 15:05:00,85.05,85.12,85.04,85.09,24732.0,83.6512,83.72,83.6413,83.6905,24732.0
2025-01-21 15:10:00,85.08,85.09,85.0,85.0,37833.0,83.6807,83.6905,83.602,83.602,37833.0
2025-01-21 15:15:00,85.0,85.06,84.97,85.02,61157.0,83.602,83.661,83.5725,83.6217,61157.0
2025-01-21 15:20:00,85.03,85.05,84.96,85.0,79987.0,83.6315,83.6512,83.5627,83.602,79987.0
2025-01-21 15:25:00,84.99,85.01,84.97,84.99,79004.0,83.5922,83.6118,83.5725,83.5922,79004.0
2025-01-21 15:30:00,84.98,84.99,84.95,84.99,100002.0,83.5823,83.5922,83.5528,83.5922,100002.0
2025-01-21 15:35:00,84.98,84.99,84.94,84.95,98674.0,83.5823,83.5922,83.543,83.5528,98674.0
2025-01-21 15:40:00,84.96,84.96,84.88,84.92,107624.0,83.5627,83.5627,83.484,83.5233,107624.0
2025-01-21 15:45:00,84.92,84.92,84.82,84.83,189466.0,83.5233,83.5233,83.425,83.4348,189466.0
2025-01-21 15:50:00,84.83,84.83,84.49,84.53,309211.0,83.4348,83.4348,83.1004,83.1397,309211.0
2025-01-21 15:55:00,84.54,84.79,84.52,84.75,667818.0,83.1496,83.3954,83.1299,83.3561,667818.0
2025-01-22 09:30:00,84.28,84.49,83.9,84.02,126364.0,82.8938,83.1004,82.5201,82.6381,126364.0
2025-01-22 09:35:00,84.02,84.08,83.76,83.83,93792.0,82.6381,82.6971,82.3824,82.4512,93792.0
2025-01-22 09:40:00,83.85,84.12,83.85,84.05,54947.0,82.4709,82.7365,82.4709,82.6676,54947.0
2025-01-22 09:45:00,84.11,84.15,83.98,84.06,60579.0,82.7266,82.766,82.5988,82.6775,60579.0
2025-01-22 09:50:00,84.08,84.22,83.98,84.04,46577.0,82.6971,82.8348,82.5988,82.6578,46577.0
2025-01-22 09:55:00,84.04,84.17,84.01,84.12,15802.0,82.6578,82.7856,82.6283,82.7365,15802.0
2025-01-22 10:00:00,84.13,84.19,84.06,84.17,36652.0,82.7463,82.8053,82.6775,82.7856,36652.0
2025-01-22 10:05:00,84.15,84.33,84.15,84.28,89084.0,82.766,82.943,82.766,82.8938,89084.0
2025-01-22 10:10:00,84.28,84.35,84.18,84.27,58192.0,82.8938,82.9627,82.7955,82.884,58192.0
2025-01-22 10:15:00,84.27,84.33,84.22,84.33,15525.0,82.884,82.943,82.8348,82.943,15525.0
2025-01-22 10:20:00,84.38,84.56,84.29,84.29,32835.0,82.9922,83.1692,82.9037,82.9037,32835.0
2025-01-22 10:25:00,84.26,84.35,84.17,84.2,9449.0,82.8742,82.9627,82.7856,82.8152,9449.0
2025-01-22 10:30:00,84.15,84.2,84.08,84.09,87447.0,82.766,82.8152,82.6971,82.707,87447.0
2025-01-22 10:35:00,84.07,84.16,84.0,84.06,23259.0,82.6873,82.7758,82.6184,82.6775,23259.0
2025-01-22 10:40:00,84.06,84.19,84.0,84.09,17319.0,82.6775,82.8053,82.6184,82.707,17319.0
2025-01-22 10:45:00,84.08,84.11,83.86,83.89,41639.0,82.6971,82.7266,82.4807,82.5103,41639.0
2025-01-22 10:50:00,83.88,83.99,83.79,83.79,21962.0,82.5004,82.6086,82.4119,82.4119,21962.0
2025-01-22 10:55:00,83.78,83.79,83.7,83.72,87842.0,82.4021,82.4119,82.3234,82.343,87842.0
2025-01-22 11:00:00,83.71,83.72,83.51,83.51,93388.0,82.3332,82.343,82.1365,82.1365,93388.0
2025-01-22 11:05:00,83.52,83.56,83.47,83.47,31117.0,82.1463,82.1857,82.0972,82.0972,31117.0
2025-01-22 11:10:00,83.48,83.59,83.41,83.45,21669.0,82.107,82.2152,82.0381,82.0775,21669.0
2025-01-22 11:15:00,83.47,83.54,83.41,83.44,15811.0,82.0972,82.166,82.0381,82.0677,15811.0
2025-01-22 11:20:00,83.43,83.5,83.43,83.47,15181.0,82.0578,82.1267,82.0578,82.0972,15181.0
2025-01-22 11:25:00,83.43,83.45,83.29,83.3,16435.0,82.0578,82.0775,81.9201,81.93,16435.0
2025-01-22 11:30:00,83.31,83.39,83.24,83.24,27373.0,81.9398,82.0185,81.8709,81.8709,27373.0
2025-01-22 11:35:00,83.25,83.36,83.24,83.36,8284.0,81.8808,81.989,81.8709,81.989,8284.0
2025-01-22 11:40:00,83.35,83.37,83.26,83.28,9855.0,81.9791,81.9988,81.8906,81.9103,9855.0
2025-01-22 11:45:00,83.26,83.29,83.13,83.14,28574.0,81.8906,81.9201,81.7628,81.7726,28574.0
2025-01-22 11:50:00,83.13,83.21,83.11,83.19,66998.0,81.7628,81.8414,81.7431,81.8218,66998.0
2025-01-22 11:55:00,83.18,83.26,83.12,83.14,25566.0,81.8119,81.8906,81.7529,81.7726,25566.0
2025-01-22 12:00:00,83.15,83.17,83.06,83.15,21132.0,81.7824,81.8021,81.6939,81.7824,21132.0
2025-01-22 12:05:00,83.13,83.13,83.05,83.07,10205.0,81.7628,81.7628,81.6841,81.7037,10205.0
2025-01-22 12:10:00,83.05,83.12,83.04,83.1,8443.0,81.6841,81.7529,81.6742,81.7332,8443.0
2025-01-22 12:15:00,83.11,83.12,83.07,83.08,22143.0,81.7431,81.7529,81.7037,81.7136,22143.0
2025-01-22 12:20:00,83.08,83.1,83.01,83.04,23610.0,81.7136,81.7332,81.6447,81.6742,23610.0
2025-01-22 12:25:00,83.04,83.06,82.99,83.02,11523.0,81.6742,81.6939,81.6251,81.6546,11523.0
2025-01-22 12:30:00,83.01,83.08,83.0,83.06,47425.0,81.6447,81.7136,81.6349,81.6939,47425.0
2025-01-22 12:35:00,83.05,83.21,82.98,83.17,321606.0,81.6841,81.8414,81.6152,81.8021,321606.0
2025-01-22 12:40:00,83.18,83.2,82.8,82.99,61140.0,81.8119,81.8316,81.4382,81.6251,61140.0
2025-01-22 12:45:00,82.99,83.01,82.91,82.92,23723.0,81.6251,81.6447,81.5464,81.5562,23723.0
2025-01-22 12:50:00,82.92,82.93,82.83,82.85,25320.0,81.5562,81.566,81.4677,81.4874,25320.0
2025-01-22 12:55:00,82.85,82.91,82.78,82.87,61266.0,81.4874,81.5464,81.4185,81.507,61266.0
2025-01-22 13:00:00,82.87,82.98,82.84,82.98,20570.0,81.507,81.6152,81.4775,81.6152,20570.0
2025-01-22 13:05:00,82.98,83.04,82.96,83.0,37627.0,81.6152,81.6742,81.5955,81.6349,37627.0
2025-01-22 13:10:00,83.0,83.04,82.96,83.01,23769.0,81.6349,81.6742,81.5955,81.6447,23769.0
2025-01-22 13:15:00,83.04,83.14,83.03,83.11,13507.0,81.6742,81.7726,81.6644,81.7431,13507.0
2025-01-22 13:20:00,83.11,83.13,83.08,83.13,14656.0,81.7431,81.7628,81.7136,81.7628,14656.0
2025-01-22 13:25:00,83.11,83.2,83.05,83.17,14164.0,81.7431,81.8316,81.6841,81.8021,14164.0
2025-01-22 13:30:00,83.18,83.2,83.11,83.12,10862.0,81.8119,81.8316,81.7431,81.7529,10862.0
2025-01-22 13:35:00,83.12,83.12,83.03,83.06,19666.0,81.7529,81.7529,81.6644,81.6939,19666.0
2025-01-22 13:40:00,83.07,83.13,83.02,83.07,15177.0,81.7037,81.7628,81.6546,81.7037,15177.0
2025-01-22 13:45:00,83.08,83.11,83.04,83.1,10435.0,81.7136,81.7431,81.6742,81.7332,10435.0
2025-01-22 13:50:00,83.12,83.17,83.1,83.14,11158.0,81.7529,81.8021,81.7332,81.7726,11158.0
2025-01-22 13:55:00,83.17,83.17,83.08,83.08,12758.0,81.8021,81.8021,81.7136,81.7136,12758.0
2025-01-22 14:00:00,83.08,83.16,83.04,83.16,31073.0,81.7136,81.7923,81.6742,81.7923,31073.0
2025-01-22 14:05:00,83.17,83.24,83.16,83.17,11659.0,81.8021,81.8709,81.7923,81.8021,11659.0
2025-01-22 14:10:00,83.16,83.23,83.07,83.09,45558.0,81.7923,81.8611,81.7037,81.7234,45558.0
2025-01-22 14:15:00,83.09,83.1,83.04,83.1,33556.0,81.7234,81.7332,81.6742,81.7332,33556.0
2025-01-22 14:20:00,83.1,83.18,83.09,83.17,21756.0,81.7332,81.8119,81.7234,81.8021,21756.0
2025-01-22 14:25:00,83.2,83.22,83.17,83.17,7458.0,81.8316,81.8513,81.8021,81.8021,7458.0
2025-01-22 14:30:00,83.18,83.2,83.14,83.14,16325.0,81.8119,81.8316,81.7726,81.7726,16325.0
2025-01-22 14:35:00,83.15,83.19,83.13,83.14,33629.0,81.7824,81.8218,81.7628,81.7726,33629.0
2025-01-22 14:40:00,83.15,83.17,83.14,83.15,8491.0,81.7824,81.8021,81.7726,81.7824,8491.0
2025-01-22 14:45:00,83.16,83.16,83.13,83.15,5516.0,81.7923,81.7923,81.7628,81.7824,5516.0
2025-01-22 14:50:00,83.14,83.18,83.13,83.15,8377.0,81.7726,81.8119,81.7628,81.7824,8377.0
2025-01-22 14:55:00,83.16,83.17,83.12,83.16,13357.0,81.7923,81.8021,81.7529,81.7923,13357.0
2025-01-22 15:00:00,83.17,83.2,83.16,83.17,15312.0,81.8021,81.8316,81.7923,81.8021,15312.0
2025-01-22 15:05:00,83.16,83.26,83.13,83.23,30997.0,81.7923,81.8906,81.7628,81.8611,30997.0
2025-01-22 15:10:00,83.25,83.26,83.13,83.15,11881.0,81.8808,81.8906,81.7628,81.7824,11881.0
2025-01-22 15:15:00,83.15,83.2,83.15,83.16,15095.0,81.7824,81.8316,81.7824,81.7923,15095.0
2025-01-22 15:20:00,83.16,83.2,83.14,83.15,19668.0,81.7923,81.8316,81.7726,81.7824,19668.0
2025-01-22 15:25:00,83.15,83.16,83.08,83.09,19992.0,81.7824,81.7923,81.7136,81.7234,19992.0
2025-01-22 15:30:00,83.07,83.1,83.05,83.09,16781.0,81.7037,81.7332,81.6841,81.7234,16781.0
2025-01-22 15:35:00,83.1,83.14,83.07,83.1,23470.0,81.7332,81.7726,81.7037,81.7332,23470.0
2025-01-22 15:40:00,83.1,83.11,82.83,82.84,72354.0,81.7332,81.7431,81.4677,81.4775,72354.0
2025-01-22 15:45:00,82.84,82.84,82.69,82.84,71535.0,81.4775,81.4775,81.33,81.4775,71535.0
2025-01-22 15:50:00,82.82,82.86,82.46,82.46,143221.0,81.4578,81.4972,81.1038,81.1038,143221.0
2025-01-22 15:55:00,82.48,82.62,82.47,82.53,251965.0,81.1234,81.2611,81.1136,81.1726,251965.0
2025-01-23 09:30:00,82.52,82.9,82.5,82.54,119348.0,81.1628,81.5365,81.1431,81.1825,119348.0
2025-01-23 09:35:00,82.57,82.84,82.54,82.72,20995.0,81.212,81.4775,81.1825,81.3595,20995.0
2025-01-23 09:40:00,82.71,82.77,82.6,82.65,13676.0,81.3497,81.4087,81.2415,81.2906,13676.0
2025-01-23 09:45:00,82.67,82.77,82.54,82.55,30028.0,81.3103,81.4087,81.1825,81.1923,30028.0
2025-01-23 09:50:00,82.57,82.68,82.54,82.54,23687.0,81.212,81.3202,81.1825,81.1825,23687.0
2025-01-23 09:55:00,82.56,82.74,82.55,82.65,46649.0,81.2021,81.3792,81.1923,81.2906,46649.0
2025-01-23 10:00:00,82.63,82.63,82.48,82.48,17205.0,81.271,81.271,81.1234,81.1234,17205.0
2025-01-23 10:05:00,82.47,82.51,82.31,82.33,21904.0,81.1136,81.1529,80.9562,80.9759,21904.0
2025-01-23 10:10:00,82.33,82.34,82.21,82.26,17941.0,80.9759,80.9857,80.8579,80.9071,17941.0
2025-01-23 10:15:00,82.26,82.34,82.24,82.3,15617.0,80.9071,80.9857,80.8874,80.9464,15617.0
2025-01-23 10:20:00,82.31,82.4,82.3,82.33,19041.0,80.9562,81.0448,80.9464,80.9759,19041.0
2025-01-23 10:25:00,82.34,82.41,82.3,82.34,13452.0,80.9857,81.0546,80.9464,80.9857,13452.0
2025-01-23 10:30:00,82.34,82.41,82.29,82.32,15509.0,80.9857,81.0546,80.9366,80.9661,15509.0
2025-01-23 10:35:00,82.33,82.36,82.22,82.28,15815.0,80.9759,81.0054,80.8677,80.9267,15815.0
2025-01-23 10:40:00,82.27,82.33,82.22,82.31,17967.0,80.9169,80.9759,80.8677,80.9562,17967.0
2025-01-23 10:45:00,82.32,82.37,82.24,82.26,14098.0,80.9661,81.0153,80.8874,80.9071,14098.0
2025-01-23 10:50:00,82.27,82.43,82.27,82.43,12016.0,80.9169,81.0743,80.9169,81.0743,12016.0
2025-01-23 10:55:00,82.43,82.49,82.37,82.48,11199.0,81.0743,81.1333,81.0153,81.1234,11199.0
2025-01-23 11:00:00,82.49,82.58,82.46,82.56,23341.0,81.1333,81.2218,81.1038,81.2021,23341.0
2025-01-23 11:05:00,82.55,82.58,82.5,82.55,10148.0,81.1923,81.2218,81.1431,81.1923,10148.0
2025-01-23 11:10:00,82.55,82.61,82.49,82.56,10359.0,81.1923,81.2513,81.1333,81.2021,10359.0
2025-01-23 11:15:00,82.56,82.7,82.56,82.7,9192.0,81.2021,81.3398,81.2021,81.3398,9192.0
2025-01-23 11:20:00,82.7,82.76,82.7,82.72,9251.0,81.3398,81.3988,81.3398,81.3595,9251.0
2025-01-23 11:25:00,82.72,82.74,82.66,82.69,22802.0,81.3595,81.3792,81.3005,81.33,22802.0
2025-01-23 11:30:00,82.7,82.71,82.61,82.69,26004.0,81.3398,81.3497,81.2513,81.33,26004.0
2025-01-23 11:35:00,82.68,82.7,82.58,82.58,20179.0,81.3202,81.3398,81.2218,81.2218,20179.0
2025-01-23 11:40:00,82.59,82.68,82.55,82.68,24479.0,81.2316,81.3202,81.1923,81.3202,24479.0
2025-01-23 11:45:00,82.67,82.69,82.59,82.62,13800.0,81.3103,81.33,81.2316,81.2611,13800.0
2025-01-23 11:50:00,82.63,82.66,82.56,82.57,10545.0,81.271,81.3005,81.2021,81.212,10545.0
2025-01-23 11:55:00,82.59,82.61,82.55,82.58,25550.0,81.2316,81.2513,81.1923,81.2218,25550.0
2025-01-23 12:00:00,82.58,82.68,82.58,82.67,11388.0,81.2218,81.3202,81.2218,81.3103,11388.0
2025-01-23 12:05:00,82.67,82.7,82.61,82.62,18560.0,81.3103,81.3398,81.2513,81.2611,18560.0
2025-01-23 12:10:00,82.62,82.64,82.56,82.64,22503.0,81.2611,81.2808,81.2021,81.2808,22503.0
2025-01-23 12:15:00,82.63,82.73,82.63,82.73,12137.0,81.271,81.3693,81.271,81.3693,12137.0
2025-01-23 12:20:00,82.73,82.78,82.73,82.77,18767.0,81.3693,81.4185,81.3693,81.4087,18767.0
2025-01-23 12:25:00,82.77,82.8,82.76,82.79,8867.0,81.4087,81.4382,81.3988,81.4283,8867.0
2025-01-23 12:30:00,82.79,82.85,82.79,82.8,25611.0,81.4283,81.4874,81.4283,81.4382,25611.0
2025-01-23 12:35:00,82.78,82.81,82.73,82.73,24194.0,81.4185,81.448,81.3693,81.3693,24194.0
2025-01-23 12:40:00,82.73,82.73,82.63,82.65,22305.0,81.3693,81.3693,81.271,81.2906,22305.0
2025-01-23 12:45:00,82.65,82.67,82.64,82.65,13620.0,81.2906,81.3103,81.2808,81.2906,13620.0
2025-01-23 12:50:00,82.65,82.66,82.6,82.64,19474.0,81.2906,81.3005,81.2415,81.2808,19474.0
2025-01-23 12:55:00,82.65,82.66,82.64,82.66,48393.0,81.2906,81.3005,81.2808,81.3005,48393.0
2025-01-23 13:00:00,82.67,82.74,82.67,82.7,13840.0,81.3103,81.3792,81.3103,81.3398,13840.0
2025-01-23 13:05:00,82.71,82.75,82.68,82.74,17974.0,81.3497,81.389,81.3202,81.3792,17974.0
2025-01-23 13:10:00,82.74,82.78,82.72,82.72,39445.0,81.3792,81.4185,81.3595,81.3595,39445.0
2025-01-23 13:15:00,82.72,82.78,82.72,82.72,5554.0,81.3595,81.4185,81.3595,81.3595,5554.0
2025-01-23 13:20:00,82.72,82.75,82.68,82.7,26129.0,81.3595,81.389,81.3202,81.3398,26129.0
2025-01-23 13:25:00,82.7,82.71,82.58,82.64,58350.0,81.3398,81.3497,81.2218,81.2808,58350.0
2025-01-23 13:30:00,82.64,82.73,82.61,82.7,70681.0,81.2808,81.3693,81.2513,81.3398,70681.0
2025-01-23 13:35:00,82.71,82.71,82.59,82.61,23226.0,81.3497,81.3497,81.2316,81.2513,23226.0
2025-01-23 13:40:00,82.63,82.65,82.58,82.59,18997.0,81.271,81.2906,81.2218,81.2316,18997.0
2025-01-23 13:45:00,82.59,82.62,82.54,82.57,19209.0,81.2316,81.2611,81.1825,81.212,19209.0
2025-01-23 13:50:00,82.56,82.59,82.52,82.54,27054.0,81.2021,81.2316,81.1628,81.1825,27054.0
2025-01-23 13:55:00,82.54,82.6,82.53,82.59,97189.0,81.1825,81.2415,81.1726,81.2316,97189.0
2025-01-23 14:00:00,82.59,82.63,82.56,82.63,126364.0,81.2316,81.271,81.2021,81.271,126364.0
2025-01-23 14:05:00,82.64,82.69,82.63,82.68,25284.0,81.2808,81.33,81.271,81.3202,25284.0
2025-01-23 14:10:00,82.68,82.72,82.68,82.72,12807.0,81.3202,81.3595,81.3202,81.3595,12807.0
2025-01-23 14:15:00,82.72,82.73,82.69,82.7,22190.0,81.3595,81.3693,81.33,81.3398,22190.0
2025-01-23 14:20:00,82.7,82.72,82.68,82.69,7945.0,81.3398,81.3595,81.3202,81.33,7945.0
2025-01-23 14:25:00,82.7,82.73,82.69,82.72,10439.0,81.3398,81.3693,81.33,81.3595,10439.0
2025-01-23 14:30:00,82.72,82.77,82.7,82.76,27383.0,81.3595,81.4087,81.3398,81.3988,27383.0
2025-01-23 14:35:00,82.76,82.76,82.64,82.65,16830.0,81.3988,81.3988,81.2808,81.2906,16830.0
2025-01-23 14:40:00,82.65,82.66,82.63,82.64,21794.0,81.2906,81.3005,81.271,81.2808,21794.0
2025-01-23 14:45:00,82.64,82.68,82.64,82.68,23733.0,81.2808,81.3202,81.2808,81.3202,23733.0
2025-01-23 14:50:00,82.68,82.68,82.65,82.67,14267.0,81.3202,81.3202,81.2906,81.3103,14267.0
2025-01-23 14:55:00,82.67,82.69,82.66,82.67,52938.0,81.3103,81.33,81.3005,81.3103,52938.0
2025-01-23 15:00:00,82.68,82.68,82.6,82.61,22906.0,81.3202,81.3202,81.2415,81.2513,22906.0
2025-01-23 15:05:00,82.61,82.62,82.55,82.62,34927.0,81.2513,81.2611,81.1923,81.2611,34927.0
2025-01-23 15:10:00,82.62,82.63,82.56,82.58,14264.0,81.2611,81.271,81.2021,81.2218,14264.0
2025-01-23 15:15:00,82.59,82.61,82.49,82.5,37553.0,81.2316,81.2513,81.1333,81.1431,37553.0
2025-01-23 15:20:00,82.5,82.51,82.46,82.5,51422.0,81.1431,81.1529,81.1038,81.1431,51422.0
2025-01-23 15:25:00,82.5,82.51,82.47,82.5,27340.0,81.1431,81.1529,81.1136,81.1431,27340.0
2025-01-23 15:30:00,82.5,82.55,82.48,82.5,36664.0,81.1431,81.1923,81.1234,81.1431,36664.0
2025-01-23 15:35:00,82.5,82.5,82.43,82.45,52804.0,81.1431,81.1431,81.0743,81.0939,52804.0
2025-01-23 15:40:00,82.45,82.51,82.44,82.5,70041.0,81.0939,81.1529,81.0841,81.1431,70041.0
2025-01-23 15:45:00,82.5,82.52,82.44,82.49,137143.0,81.1431,81.1628,81.0841,81.1333,137143.0
2025-01-23 15:50:00,82.48,82.48,82.17,82.17,94310.0,81.1234,81.1234,80.8185,80.8185,94310.0
2025-01-23 15:55:00,82.17,82.28,82.12,82.27,247057.0,80.8185,80.9267,80.7694,80.9169,247057.0
2025-01-24 09:30:00,82.09,82.56,82.05,82.55,59128.0,80.7399,81.2021,80.7005,81.1923,59128.0
2025-01-24 09:35:00,82.55,83.05,82.55,83.03,27017.0,81.1923,81.6841,81.1923,81.6644,27017.0
2025-01-24 09:40:00,83.05,83.29,83.04,83.29,33360.0,81.6841,81.9201,81.6742,81.9201,33360.0
2025-01-24 09:45:00,83.3,83.38,83.2,83.27,74804.0,81.93,82.0086,81.8316,81.9004,74804.0
2025-01-24 09:50:00,83.29,83.4,83.1,83.11,39549.0,81.9201,82.0283,81.7332,81.7431,39549.0
2025-01-24 09:55:00,83.1,83.24,83.08,83.24,26885.0,81.7332,81.8709,81.7136,81.8709,26885.0
2025-01-24 10:00:00,83.23,83.31,83.19,83.23,56031.0,81.8611,81.9398,81.8218,81.8611,56031.0
2025-01-24 10:05:00,83.25,83.45,83.24,83.42,66795.0,81.8808,82.0775,81.8709,82.048,66795.0
2025-01-24 10:10:00,83.42,83.44,83.2,83.3,49244.0,82.048,82.0677,81.8316,81.93,49244.0
2025-01-24 10:15:00,83.27,83.33,83.24,83.27,25528.0,81.9004,81.9595,81.8709,81.9004,25528.0
2025-01-24 10:20:00,83.28,83.29,83.14,83.16,33287.0,81.9103,81.9201,81.7726,81.7923,33287.0
2025-01-24 10:25:00,83.15,83.16,83.0,83.14,47194.0,81.7824,81.7923,81.6349,81.7726,47194.0
2025-01-24 10:30:00,83.13,83.21,83.1,83.17,23881.0,81.7628,81.8414,81.7332,81.8021,23881.0
2025-01-24 10:35:00,83.16,83.24,83.12,83.22,62594.0,81.7923,81.8709,81.7529,81.8513,62594.0
2025-01-24 10:40:00,83.22,83.25,83.21,83.22,54785.0,81.8513,81.8808,81.8414,81.8513,54785.0
2025-01-24 10:45:00,83.22,83.25,83.21,83.23,55603.0,81.8513,81.8808,81.8414,81.8611,55603.0
2025-01-24 10:50:00,83.24,83.33,83.24,83.29,116819.0,81.8709,81.9595,81.8709,81.9201,116819.0
2025-01-24 10:55:00,83.3,83.34,83.28,83.32,43206.0,81.93,81.9693,81.9103,81.9496,43206.0
2025-01-24 11:00:00,83.33,83.42,83.27,83.39,72188.0,81.9595,82.048,81.9004,82.0185,72188.0
2025-01-24 11:05:00,83.39,83.41,83.35,83.38,25964.0,82.0185,82.0381,81.9791,82.0086,25964.0
2025-01-24 11:10:00,83.39,83.4,83.37,83.4,21532.0,82.0185,82.0283,81.9988,82.0283,21532.0
2025-01-24 11:15:00,83.4,83.54,83.4,83.46,63091.0,82.0283,82.166,82.0283,82.0873,63091.0
2025-01-24 11:20:00,83.46,83.47,83.43,83.45,31612.0,82.0873,82.0972,82.0578,82.0775,31612.0
2025-01-24 11:25:00,83.45,83.45,83.34,83.39,30383.0,82.0775,82.0775,81.9693,82.0185,30383.0
2025-01-24 11:30:00,83.39,83.4,83.34,83.34,19825.0,82.0185,82.0283,81.9693,81.9693,19825.0
2025-01-24 11:35:00,83.35,83.38,83.34,83.38,53986.0,81.9791,82.0086,81.9693,82.0086,53986.0
2025-01-24 11:40:00,83.38,83.4,83.31,83.38,18452.0,82.0086,82.0283,81.9398,82.0086,18452.0
2025-01-24 11:45:00,83.39,83.39,83.33,83.35,22550.0,82.0185,82.0185,81.9595,81.9791,22550.0
2025-01-24 11:50:00,83.34,83.4,83.34,83.4,93832.0,81.9693,82.0283,81.9693,82.0283,93832.0
2025-01-24 11:55:00,83.39,83.6,83.39,83.58,64671.0,82.0185,82.225,82.0185,82.2054,64671.0
2025-01-24 12:00:00,83.55,83.58,83.38,83.4,19333.0,82.1758,82.2054,82.0086,82.0283,19333.0
2025-01-24 12:05:00,83.38,83.43,83.34,83.42,17790.0,82.0086,82.0578,81.9693,82.048,17790.0
2025-01-24 12:10:00,83.42,83.45,83.36,83.37,22557.0,82.048,82.0775,81.989,81.9988,22557.0
2025-01-24 12:15:00,83.37,83.56,83.36,83.46,38815.0,81.9988,82.1857,81.989,82.0873,38815.0
2025-01-24 12:20:00,83.45,83.5,83.45,83.47,18316.0,82.0775,82.1267,82.0775,82.0972,18316.0
2025-01-24 12:25:00,83.48,83.57,83.47,83.52,25052.0,82.107,82.1955,82.0972,82.1463,25052.0
2025-01-24 12:30:00,83.52,83.55,83.47,83.49,23664.0,82.1463,82.1758,82.0972,82.1168,23664.0
2025-01-24 12:35:00,83.49,83.58,83.46,83.57,15544.0,82.1168,82.2054,82.0873,82.1955,15544.0
2025-01-24 12:40:00,83.57,83.66,83.57,83.61,27098.0,82.1955,82.284,82.1955,82.2349,27098.0
2025-01-24 12:45:00,83.62,83.64,83.56,83.64,37693.0,82.2447,82.2644,82.1857,82.2644,37693.0
2025-01-24 12:50:00,83.65,83.66,83.61,83.63,33585.0,82.2742,82.284,82.2349,82.2545,33585.0
2025-01-24 12:55:00,83.62,83.69,83.61,83.64,29581.0,82.2447,82.3135,82.2349,82.2644,29581.0
2025-01-24 13:00:00,83.66,83.66,83.59,83.6,24310.0,82.284,82.284,82.2152,82.225,24310.0
2025-01-24 13:05:00,83.6,83.65,83.57,83.63,21242.0,82.225,82.2742,82.1955,82.2545,21242.0
2025-01-24 13:10:00,83.63,83.69,83.62,83.67,27416.0,82.2545,82.3135,82.2447,82.2939,27416.0
2025-01-24 13:15:00,83.66,83.67,83.55,83.59,35373.0,82.284,82.2939,82.1758,82.2152,35373.0
2025-01-24 13:20:00,83.58,83.63,83.52,83.54,35755.0,82.2054,82.2545,82.1463,82.166,35755.0
2025-01-24 13:25:00,83.54,83.7,83.53,83.7,49635.0,82.166,82.3234,82.1562,82.3234,49635.0
2025-01-24 13:30:00,83.7,83.75,83.67,83.74,30639.0,82.3234,82.3726,82.2939,82.3627,30639.0
2025-01-24 13:35:00,83.74,83.86,83.73,83.86,25868.0,82.3627,82.4807,82.3529,82.4807,25868.0
2025-01-24 13:40:00,83.88,83.91,83.78,83.83,30422.0,82.5004,82.5299,82.4021,82.4512,30422.0
2025-01-24 13:45:00,83.82,83.89,83.81,83.86,22074.0,82.4414,82.5103,82.4316,82.4807,22074.0
2025-01-24 13:50:00,83.86,83.87,83.74,83.75,44194.0,82.4807,82.4906,82.3627,82.3726,44194.0
2025-01-24 13:55:00,83.75,83.8,83.72,83.79,60300.0,82.3726,82.4217,82.343,82.4119,60300.0
2025-01-24 14:00:00,83.8,83.82,83.75,83.8,45664.0,82.4217,82.4414,82.3726,82.4217,45664.0
2025-01-24 14:05:00,83.8,83.83,83.77,83.79,53207.0,82.4217,82.4512,82.3922,82.4119,53207.0
2025-01-24 14:10:00,83.79,83.84,83.77,83.79,23341.0,82.4119,82.4611,82.3922,82.4119,23341.0
2025-01-24 14:15:00,83.79,83.85,83.73,83.84,33550.0,82.4119,82.4709,82.3529,82.4611,33550.0
2025-01-24 14:20:00,83.84,83.84,83.71,83.75,34768.0,82.4611,82.4611,82.3332,82.3726,34768.0
2025-01-24 14:25:00,83.75,83.75,83.73,83.75,27767.0,82.3726,82.3726,82.3529,82.3726,27767.0
2025-01-24 14:30:00,83.75,83.79,83.74,83.78,52654.0,82.3726,82.4119,82.3627,82.4021,52654.0
2025-01-24 14:35:00,83.77,83.77,83.74,83.75,27342.0,82.3922,82.3922,82.3627,82.3726,27342.0
2025-01-24 14:40:00,83.75,83.81,83.74,83.8,59721.0,82.3726,82.4316,82.3627,82.4217,59721.0
2025-01-24 14:45:00,83.8,83.86,83.79,83.84,71345.0,82.4217,82.4807,82.4119,82.4611,71345.0
2025-01-24 14:50:00,83.83,83.85,83.81,83.84,20974.0,82.4512,82.4709,82.4316,82.4611,20974.0
2025-01-24 14:55:00,83.85,83.86,83.82,83.82,67156.0,82.4709,82.4807,82.4414,82.4414,67156.0
2025-01-24 15:00:00,83.81,83.86,83.78,83.83,32866.0,82.4316,82.4807,82.4021,82.4512,32866.0
2025-01-24 15:05:00,83.83,83.83,83.79,83.83,24305.0,82.4512,82.4512,82.4119,82.4512,24305.0
2025-01-24 15:10:00,83.83,83.83,83.81,83.83,25463.0,82.4512,82.4512,82.4316,82.4512,25463.0
2025-01-24 15:15:00,83.83,83.86,83.76,83.77,39016.0,82.4512,82.4807,82.3824,82.3922,39016.0
2025-01-24 15:20:00,83.77,83.8,83.74,83.75,48333.0,82.3922,82.4217,82.3627,82.3726,48333.0
2025-01-24 15:25:00,83.75,83.8,83.71,83.74,50601.0,82.3726,82.4217,82.3332,82.3627,50601.0
2025-01-24 15:30:00,83.74,83.74,83.62,83.62,33543.0,82.3627,82.3627,82.2447,82.2447,33543.0
2025-01-24 15:35:00,83.62,83.66,83.6,83.62,31638.0,82.2447,82.284,82.225,82.2447,31638.0
2025-01-24 15:40:00,83.62,83.64,83.54,83.55,59924.0,82.2447,82.2644,82.166,82.1758,59924.0
2025-01-24 15:45:00,83.55,83.61,83.54,83.59,69408.0,82.1758,82.2349,82.166,82.2152,69408.0
2025-01-24 15:50:00,83.59,83.65,83.43,83.47,210553.0,82.2152,82.2742,82.0578,82.0972,210553.0
2025-01-24 15:55:00,83.48,83.53,83.43,83.49,315673.0,82.107,82.1562,82.0578,82.1168,315673.0
2025-01-27 09:30:00,84.05,84.17,83.52,83.64,210158.0,82.6676,82.7856,82.1463,82.2644,210158.0
2025-01-27 09:35:00,83.64,84.06,83.51,84.0,76644.0,82.2644,82.6775,82.1365,82.6184,76644.0
2025-01-27 09:40:00,84.0,84.11,83.83,83.86,281926.0,82.6184,82.7266,82.4512,82.4807,281926.0
2025-01-27 09:45:00,83.86,83.86,83.4,83.45,78053.0,82.4807,82.4807,82.0283,82.0775,78053.0
2025-01-27 09:50:00,83.45,83.48,83.07,83.08,34850.0,82.0775,82.107,81.7037,81.7136,34850.0
2025-01-27 09:55:00,83.08,83.1,82.86,82.93,55463.0,81.7136,81.7332,81.4972,81.566,55463.0
2025-01-27 10:00:00,82.94,83.2,82.92,83.18,74734.0,81.5759,81.8316,81.5562,81.8119,74734.0
2025-01-27 10:05:00,83.21,83.46,83.15,83.43,32950.0,81.8414,82.0873,81.7824,82.0578,32950.0
2025-01-27 10:10:00,83.45,83.45,83.15,83.28,33286.0,82.0775,82.0775,81.7824,81.9103,33286.0
2025-01-27 10:15:00,83.26,83.55,83.23,83.48,105856.0,81.8906,82.1758,81.8611,82.107,105856.0
2025-01-27 10:20:00,83.47,83.47,83.17,83.22,53629.0,82.0972,82.0972,81.8021,81.8513,53629.0
2025-01-27 10:25:00,83.21,83.43,83.19,83.36,106518.0,81.8414,82.0578,81.8218,81.989,106518.0
2025-01-27 10:30:00,83.35,83.52,83.32,83.32,23133.0,81.9791,82.1463,81.9496,81.9496,23133.0
2025-01-27 10:35:00,83.31,83.39,83.21,83.28,21302.0,81.9398,82.0185,81.8414,81.9103,21302.0
2025-01-27 10:40:00,83.28,83.31,83.08,83.26,22668.0,81.9103,81.9398,81.7136,81.8906,22668.0
2025-01-27 10:45:00,83.25,83.37,83.21,83.27,23938.0,81.8808,81.9988,81.8414,81.9004,23938.0
2025-01-27 10:50:00,83.25,83.39,83.16,83.31,14231.0,81.8808,82.0185,81.7923,81.9398,14231.0
2025-01-27 10:55:00,83.31,83.59,83.3,83.58,23491.0,81.9398,82.2152,81.93,82.2054,23491.0
2025-01-27 11:00:00,83.58,83.69,83.55,83.58,21542.0,82.2054,82.3135,82.1758,82.2054,21542.0
2025-01-27 11:05:00,83.58,83.72,83.58,83.69,25691.0,82.2054,82.343,82.2054,82.3135,25691.0
2025-01-27 11:10:00,83.67,83.82,83.64,83.81,20899.0,82.2939,82.4414,82.2644,82.4316,20899.0
2025-01-27 11:15:00,83.81,83.88,83.78,83.87,17336.0,82.4316,82.5004,82.4021,82.4906,17336.0
2025-01-27 11:20:00,83.88,84.02,83.85,84.0,32260.0,82.5004,82.6381,82.4709,82.6184,32260.0
2025-01-27 11:25:00,84.0,84.24,83.97,84.15,95187.0,82.6184,82.8545,82.5889,82.766,95187.0
2025-01-27 11:30:00,84.15,84.26,84.03,84.2,48780.0,82.766,82.8742,82.6479,82.8152,48780.0
2025-01-27 11:35:00,84.18,84.5,84.15,84.47,58563.0,82.7955,83.1102,82.766,83.0807,58563.0
2025-01-27 11:40:00,84.44,84.54,84.38,84.39,39166.0,83.0512,83.1496,82.9922,83.002,39166.0
2025-01-27 11:45:00,84.4,84.46,84.15,84.18,29650.0,83.0119,83.0709,82.766,82.7955,29650.0
2025-01-27 11:50:00,84.16,84.26,83.98,84.25,41053.0,82.7758,82.8742,82.5988,82.8643,41053.0
2025-01-27 11:55:00,84.24,84.47,84.21,84.44,23214.0,82.8545,83.0807,82.825,83.0512,23214.0
2025-01-27 12:00:00,84.43,84.48,84.34,84.44,22872.0,83.0414,83.0905,82.9529,83.0512,22872.0
2025-01-27 12:05:00,84.45,84.51,84.32,84.46,24270.0,83.061,83.1201,82.9332,83.0709,24270.0
2025-01-27 12:10:00,84.48,84.55,84.47,84.53,17964.0,83.0905,83.1594,83.0807,83.1397,17964.0
2025-01-27 12:15:00,84.56,84.56,84.38,84.45,25555.0,83.1692,83.1692,82.9922,83.061,25555.0
2025-01-27 12:20:00,84.45,84.56,84.45,84.53,37322.0,83.061,83.1692,83.061,83.1397,37322.0
2025-01-27 12:25:00,84.52,84.61,84.47,84.61,29537.0,83.1299,83.2184,83.0807,83.2184,29537.0
2025-01-27 12:30:00,84.6,84.61,84.53,84.58,21466.0,83.2086,83.2184,83.1397,83.1889,21466.0
2025-01-27 12:35:00,84.58,84.66,84.57,84.66,23594.0,83.1889,83.2676,83.1791,83.2676,23594.0
2025-01-27 12:40:00,84.65,84.92,84.63,84.9,40480.0,83.2578,83.5233,83.2381,83.5036,40480.0
2025-01-27 12:45:00,84.88,84.9,84.79,84.81,31114.0,83.484,83.5036,83.3954,83.4151,31114.0
2025-01-27 12:50:00,84.81,84.91,84.8,84.9,34853.0,83.4151,83.5135,83.4053,83.5036,34853.0
2025-01-27 12:55:00,84.9,85.02,84.88,84.98,53010.0,83.5036,83.6217,83.484,83.5823,53010.0
2025-01-27 13:00:00,84.99,85.05,84.81,84.82,23334.0,83.5922,83.6512,83.4151,83.425,23334.0
2025-01-27 13:05:00,84.81,85.0,84.8,84.94,23210.0,83.4151,83.602,83.4053,83.543,23210.0
2025-01-27 13:10:00,84.91,85.03,84.88,85.0,23074.0,83.5135,83.6315,83.484,83.602,23074.0
2025-01-27 13:15:00,85.01,85.1,84.98,85.07,27780.0,83.6118,83.7004,83.5823,83.6708,27780.0
2025-01-27 13:20:00,85.08,85.27,85.05,85.23,28301.0,83.6807,83.8676,83.6512,83.8282,28301.0
2025-01-27 13:25:00,85.22,85.28,85.18,85.23,48780.0,83.8184,83.8774,83.779,83.8282,48780.0
2025-01-27 13:30:00,85.22,85.33,85.22,85.31,23533.0,83.8184,83.9266,83.8184,83.9069,23533.0
2025-01-27 13:35:00,85.31,85.37,85.28,85.36,26651.0,83.9069,83.9659,83.8774,83.9561,26651.0
2025-01-27 13:40:00,85.36,85.51,85.31,85.5,23197.0,83.9561,84.1036,83.9069,84.0938,23197.0
2025-01-27 13:45:00,85.49,85.62,85.49,85.6,51497.0,84.0839,84.2118,84.0839,84.1921,51497.0
2025-01-27 13:50:00,85.61,85.69,85.58,85.68,79598.0,84.202,84.2806,84.1725,84.2708,79598.0
2025-01-27 13:55:00,85.68,85.78,85.68,85.78,37348.0,84.2708,84.3692,84.2708,84.3692,37348.0
2025-01-27 14:00:00,85.79,85.8,85.64,85.67,63737.0,84.379,84.3888,84.2315,84.261,63737.0
2025-01-27 14:05:00,85.69,85.83,85.6,85.78,40193.0,84.2806,84.4183,84.1921,84.3692,40193.0
2025-01-27 14:10:00,85.77,85.85,85.71,85.83,19587.0,84.3593,84.438,84.3003,84.4183,19587.0
2025-01-27 14:15:00,85.83,85.88,85.82,85.88,24235.0,84.4183,84.4675,84.4085,84.4675,24235.0
2025-01-27 14:20:00,85.87,85.97,85.86,85.97,52835.0,84.4577,84.556,84.4479,84.556,52835.0
2025-01-27 14:25:00,85.96,86.09,85.96,86.05,27710.0,84.5462,84.6741,84.5462,84.6347,27710.0
2025-01-27 14:30:00,86.05,86.09,85.96,86.09,39033.0,84.6347,84.6741,84.5462,84.6741,39033.0
2025-01-27 14:35:00,86.1,86.33,86.08,86.32,29614.0,84.6839,84.9101,84.6642,84.9003,29614.0
2025-01-27 14:40:00,86.31,86.42,86.28,86.31,49103.0,84.8904,84.9986,84.8609,84.8904,49103.0
2025-01-27 14:45:00,86.31,86.38,86.29,86.33,33712.0,84.8904,84.9593,84.8708,84.9101,33712.0
2025-01-27 14:50:00,86.32,86.39,86.29,86.36,29188.0,84.9003,84.9691,84.8708,84.9396,29188.0
2025-01-27 14:55:00,86.35,86.43,86.25,86.27,37777.0,84.9298,85.0085,84.8314,84.8511,37777.0
2025-01-27 15:00:00,86.25,86.25,86.08,86.11,67824.0,84.8314,84.8314,84.6642,84.6937,67824.0
2025-01-27 15:05:00,86.11,86.16,86.0,86.02,43728.0,84.6937,84.7429,84.5855,84.6052,43728.0
2025-01-27 15:10:00,86.01,86.11,85.9,86.11,41910.0,84.5954,84.6937,84.4872,84.6937,41910.0
2025-01-27 15:15:00,86.13,86.2,86.09,86.15,53158.0,84.7134,84.7823,84.6741,84.7331,53158.0
2025-01-27 15:20:00,86.16,86.33,86.16,86.27,38671.0,84.7429,84.9101,84.7429,84.8511,38671.0
2025-01-27 15:25:00,86.27,86.34,86.2,86.24,45971.0,84.8511,84.92,84.7823,84.8216,45971.0
2025-01-27 15:30:00,86.26,86.38,86.24,86.38,55956.0,84.8413,84.9593,84.8216,84.9593,55956.0
2025-01-27 15:35:00,86.37,86.38,86.1,86.15,63889.0,84.9495,84.9593,84.6839,84.7331,63889.0
2025-01-27 15:40:00,86.15,86.34,86.15,86.25,64654.0,84.7331,84.92,84.7331,84.8314,64654.0
2025-01-27 15:45:00,86.27,86.37,86.18,86.33,133102.0,84.8511,84.9495,84.7626,84.9101,133102.0
2025-01-27 15:50:00,86.33,86.65,86.33,86.48,347597.0,84.9101,85.2249,84.9101,85.0577,347597.0
2025-01-27 15:55:00,86.48,86.61,86.48,86.53,622986.0,85.0577,85.1855,85.0577,85.1068,622986.0
2025-01-28 09:30:00,86.14,86.14,85.86,86.02,89848.0,84.7232,84.7232,84.4479,84.6052,89848.0
2025-01-28 09:35:00,86.12,86.28,85.94,86.22,32505.0,84.7036,84.8609,84.5265,84.8019,32505.0
2025-01-28 09:40:00,86.25,86.25,85.93,85.93,15136.0,84.8314,84.8314,84.5167,84.5167,15136.0
2025-01-28 09:45:00,85.85,85.85,85.47,85.49,69023.0,84.438,84.438,84.0643,84.0839,69023.0
2025-01-28 09:50:00,85.49,85.63,85.29,85.32,63089.0,84.0839,84.2216,83.8872,83.9167,63089.0
2025-01-28 09:55:00,85.33,85.35,85.11,85.22,74269.0,83.9266,83.9462,83.7102,83.8184,74269.0
2025-01-28 10:00:00,85.26,85.33,85.18,85.22,44034.0,83.8577,83.9266,83.779,83.8184,44034.0
2025-01-28 10:05:00,85.22,85.47,85.2,85.42,35923.0,83.8184,84.0643,83.7987,84.0151,35923.0
2025-01-28 10:10:00,85.42,85.45,85.27,85.29,41530.0,84.0151,84.0446,83.8676,83.8872,41530.0
2025-01-28 10:15:00,85.33,85.63,85.3,85.5,45942.0,83.9266,84.2216,83.8971,84.0938,45942.0
2025-01-28 10:20:00,85.5,85.51,85.19,85.21,30432.0,84.0938,84.1036,83.7889,83.8085,30432.0
2025-01-28 10:25:00,85.22,85.25,85.09,85.17,33385.0,83.8184,83.8479,83.6905,83.7692,33385.0
2025-01-28 10:30:00,85.15,85.22,85.1,85.21,14783.0,83.7495,83.8184,83.7004,83.8085,14783.0
2025-01-28 10:35:00,85.21,85.28,85.15,85.21,23913.0,83.8085,83.8774,83.7495,83.8085,23913.0
2025-01-28 10:40:00,85.22,85.24,85.09,85.2,14443.0,83.8184,83.838,83.6905,83.7987,14443.0
2025-01-28 10:45:00,85.2,85.32,85.19,85.26,23155.0,83.7987,83.9167,83.7889,83.8577,23155.0
2025-01-28 10:50:00,85.28,85.44,85.25,85.42,10967.0,83.8774,84.0348,83.8479,84.0151,10967.0
2025-01-28 10:55:00,85.42,85.42,85.09,85.09,105876.0,84.0151,84.0151,83.6905,83.6905,105876.0
2025-01-28 11:00:00,85.1,85.15,84.98,84.98,32182.0,83.7004,83.7495,83.5823,83.5823,32182.0
2025-01-28 11:05:00,84.98,85.09,84.94,85.09,15921.0,83.5823,83.6905,83.543,83.6905,15921.0
2025-01-28 11:10:00,85.11,85.12,85.02,85.09,17131.0,83.7102,83.72,83.6217,83.6905,17131.0
2025-01-28 11:15:00,85.06,85.09,84.94,84.95,12898.0,83.661,83.6905,83.543,83.5528,12898.0
2025-01-28 11:20:00,84.94,84.99,84.87,84.9,19276.0,83.543,83.5922,83.4741,83.5036,19276.0
2025-01-28 11:25:00,84.9,84.92,84.78,84.86,33834.0,83.5036,83.5233,83.3856,83.4643,33834.0
2025-01-28 11:30:00,84.88,84.9,84.72,84.77,33852.0,83.484,83.5036,83.3266,83.3758,33852.0
2025-01-28 11:35:00,84.75,84.77,84.65,84.66,16145.0,83.3561,83.3758,83.2578,83.2676,16145.0
2025-01-28 11:40:00,84.65,84.68,84.59,84.63,52299.0,83.2578,83.2873,83.1987,83.2381,52299.0
2025-01-28 11:45:00,84.62,84.63,84.43,84.45,61594.0,83.2282,83.2381,83.0414,83.061,61594.0
2025-01-28 11:50:00,84.45,84.51,84.34,84.39,55995.0,83.061,83.1201,82.9529,83.002,55995.0
2025-01-28 11:55:00,84.39,84.48,84.39,84.46,38059.0,83.002,83.0905,83.002,83.0709,38059.0
2025-01-28 12:00:00,84.44,84.45,84.2,84.2,31108.0,83.0512,83.061,82.8152,82.8152,31108.0
2025-01-28 12:05:00,84.2,84.26,84.12,84.23,47661.0,82.8152,82.8742,82.7365,82.8447,47661.0
2025-01-28 12:10:00,84.23,84.29,84.16,84.22,18614.0,82.8447,82.9037,82.7758,82.8348,18614.0
2025-01-28 12:15:00,84.23,84.28,84.2,84.21,19076.0,82.8447,82.8938,82.8152,82.825,19076.0
2025-01-28 12:20:00,84.21,84.24,84.12,84.21,21458.0,82.825,82.8545,82.7365,82.825,21458.0
2025-01-28 12:25:00,84.19,84.32,84.19,84.24,23921.0,82.8053,82.9332,82.8053,82.8545,23921.0
2025-01-28 12:30:00,84.25,84.38,84.24,84.32,28583.0,82.8643,82.9922,82.8545,82.9332,28583.0
2025-01-28 12:35:00,84.3,84.32,84.18,84.18,21223.0,82.9135,82.9332,82.7955,82.7955,21223.0
2025-01-28 12:40:00,84.19,84.22,84.13,84.2,13319.0,82.8053,82.8348,82.7463,82.8152,13319.0
2025-01-28 12:45:00,84.21,84.22,84.16,84.19,23200.0,82.825,82.8348,82.7758,82.8053,23200.0
2025-01-28 12:50:00,84.19,84.39,84.19,84.34,9301.0,82.8053,83.002,82.8053,82.9529,9301.0
2025-01-28 12:55:00,84.35,84.4,84.34,84.36,9190.0,82.9627,83.0119,82.9529,82.9725,9190.0
2025-01-28 13:00:00,84.35,84.35,84.28,84.29,20801.0,82.9627,82.9627,82.8938,82.9037,20801.0
2025-01-28 13:05:00,84.29,84.3,84.21,84.21,11695.0,82.9037,82.9135,82.825,82.825,11695.0
2025-01-28 13:10:00,84.22,84.26,84.18,84.26,14238.0,82.8348,82.8742,82.7955,82.8742,14238.0
2025-01-28 13:15:00,84.27,84.29,84.22,84.25,9426.0,82.884,82.9037,82.8348,82.8643,9426.0
2025-01-28 13:20:00,84.26,84.32,84.25,84.32,7861.0,82.8742,82.9332,82.8643,82.9332,7861.0
2025-01-28 13:25:00,84.31,84.33,84.22,84.23,10824.0,82.9233,82.943,82.8348,82.8447,10824.0
2025-01-28 13:30:00,84.23,84.26,84.21,84.24,10684.0,82.8447,82.8742,82.825,82.8545,10684.0
2025-01-28 13:35:00,84.26,84.26,84.19,84.23,28377.0,82.8742,82.8742,82.8053,82.8447,28377.0
2025-01-28 13:40:00,84.21,84.27,84.19,84.2,10585.0,82.825,82.884,82.8053,82.8152,10585.0
2025-01-28 13:45:00,84.21,84.3,84.18,84.22,39464.0,82.825,82.9135,82.7955,82.8348,39464.0
2025-01-28 13:50:00,84.24,84.29,84.19,84.19,11397.0,82.8545,82.9037,82.8053,82.8053,11397.0
2025-01-28 13:55:00,84.19,84.23,84.16,84.16,13102.0,82.8053,82.8447,82.7758,82.7758,13102.0
2025-01-28 14:00:00,84.16,84.23,84.16,84.21,15588.0,82.7758,82.8447,82.7758,82.825,15588.0
2025-01-28 14:05:00,84.2,84.21,84.15,84.16,17951.0,82.8152,82.825,82.766,82.7758,17951.0
2025-01-28 14:10:00,84.16,84.16,84.07,84.07,21350.0,82.7758,82.7758,82.6873,82.6873,21350.0
2025-01-28 14:15:00,84.07,84.07,83.98,84.02,45069.0,82.6873,82.6873,82.5988,82.6381,45069.0
2025-01-28 14:20:00,84.02,84.08,84.01,84.08,19341.0,82.6381,82.6971,82.6283,82.6971,19341.0
2025-01-28 14:25:00,84.09,84.13,84.07,84.13,18780.0,82.707,82.7463,82.6873,82.7463,18780.0
2025-01-28 14:30:00,84.14,84.14,84.08,84.08,7758.0,82.7561,82.7561,82.6971,82.6971,7758.0
2025-01-28 14:35:00,84.07,84.07,83.89,83.9,13871.0,82.6873,82.6873,82.5103,82.5201,13871.0
2025-01-28 14:40:00,83.88,83.91,83.78,83.78,18627.0,82.5004,82.5299,82.4021,82.4021,18627.0
2025-01-28 14:45:00,83.8,83.81,83.7,83.71,14821.0,82.4217,82.4316,82.3234,82.3332,14821.0
2025-01-28 14:50:00,83.72,83.73,83.56,83.65,85281.0,82.343,82.3529,82.1857,82.2742,85281.0
2025-01-28 14:55:00,83.66,83.75,83.65,83.68,25666.0,82.284,82.3726,82.2742,82.3037,25666.0
2025-01-28 15:00:00,83.67,83.7,83.59,83.63,28009.0,82.2939,82.3234,82.2152,82.2545,28009.0
2025-01-28 15:05:00,83.63,83.79,83.63,83.74,55004.0,82.2545,82.4119,82.2545,82.3627,55004.0
2025-01-28 15:10:00,83.75,83.79,83.72,83.75,51487.0,82.3726,82.4119,82.343,82.3726,51487.0
2025-01-28 15:15:00,83.75,83.83,83.74,83.81,24489.0,82.3726,82.4512,82.3627,82.4316,24489.0
2025-01-28 15:20:00,83.81,83.95,83.76,83.9,50507.0,82.4316,82.5693,82.3824,82.5201,50507.0
2025-01-28 15:25:00,83.91,83.94,83.79,83.8,31660.0,82.5299,82.5594,82.4119,82.4217,31660.0
2025-01-28 15:30:00,83.8,83.87,83.76,83.84,33397.0,82.4217,82.4906,82.3824,82.4611,33397.0
2025-01-28 15:35:00,83.84,83.86,83.71,83.76,49650.0,82.4611,82.4807,82.3332,82.3824,49650.0
2025-01-28 15:40:00,83.76,83.81,83.7,83.81,30604.0,82.3824,82.4316,82.3234,82.4316,30604.0
2025-01-28 15:45:00,83.81,83.85,83.71,83.73,90153.0,82.4316,82.4709,82.3332,82.3529,90153.0
2025-01-28 15:50:00,83.72,83.81,83.6,83.61,192430.0,82.343,82.4316,82.225,82.2349,192430.0
2025-01-28 15:55:00,83.61,83.71,83.53,83.54,427293.0,82.2349,82.3332,82.1562,82.166,427293.0
2025-01-29 09:30:00,83.88,84.22,83.65,84.17,59218.0,82.5004,82.8348,82.2742,82.7856,59218.0
2025-01-29 09:35:00,84.16,84.18,84.03,84.08,11138.0,82.7758,82.7955,82.6479,82.6971,11138.0
2025-01-29 09:40:00,84.13,84.17,84.0,84.17,28723.0,82.7463,82.7856,82.6184,82.7856,28723.0
2025-01-29 09:45:00,84.15,84.26,84.05,84.24,23366.0,82.766,82.8742,82.6676,82.8545,23366.0
2025-01-29 09:50:00,84.22,84.34,84.22,84.29,24087.0,82.8348,82.9529,82.8348,82.9037,24087.0
2025-01-29 09:55:00,84.27,84.45,84.26,84.37,19303.0,82.884,83.061,82.8742,82.9824,19303.0
2025-01-29 10:00:00,84.37,84.37,84.13,84.3,20761.0,82.9824,82.9824,82.7463,82.9135,20761.0
2025-01-29 10:05:00,84.29,84.35,83.93,83.93,30117.0,82.9037,82.9627,82.5496,82.5496,30117.0
2025-01-29 10:10:00,83.95,83.95,83.65,83.7,24354.0,82.5693,82.5693,82.2742,82.3234,24354.0
2025-01-29 10:15:00,83.7,83.79,83.66,83.69,33607.0,82.3234,82.4119,82.284,82.3135,33607.0
2025-01-29 10:20:00,83.69,83.77,83.66,83.76,60524.0,82.3135,82.3922,82.284,82.3824,60524.0
2025-01-29 10:25:00,83.77,83.82,83.64,83.69,41088.0,82.3922,82.4414,82.2644,82.3135,41088.0
2025-01-29 10:30:00,83.69,83.75,83.6,83.73,13292.0,82.3135,82.3726,82.225,82.3529,13292.0
2025-01-29 10:35:00,83.73,83.77,83.69,83.73,20339.0,82.3529,82.3922,82.3135,82.3529,20339.0
2025-01-29 10:40:00,83.75,83.98,83.73,83.97,58436.0,82.3726,82.5988,82.3529,82.5889,58436.0
2025-01-29 10:45:00,83.97,83.99,83.67,83.68,21766.0,82.5889,82.6086,82.2939,82.3037,21766.0
2025-01-29 10:50:00,83.68,83.75,83.64,83.73,20026.0,82.3037,82.3726,82.2644,82.3529,20026.0
2025-01-29 10:55:00,83.73,83.76,83.7,83.7,42241.0,82.3529,82.3824,82.3234,82.3234,42241.0
2025-01-29 11:00:00,83.71,83.72,83.64,83.67,9871.0,82.3332,82.343,82.2644,82.2939,9871.0
2025-01-29 11:05:00,83.68,83.73,83.64,83.66,17054.0,82.3037,82.3529,82.2644,82.284,17054.0
2025-01-29 11:10:00,83.67,83.7,83.55,83.62,12426.0,82.2939,82.3234,82.1758,82.2447,12426.0
2025-01-29 11:15:00,83.62,83.63,83.54,83.6,8394.0,82.2447,82.2545,82.166,82.225,8394.0
2025-01-29 11:20:00,83.6,83.61,83.49,83.49,13756.0,82.225,82.2349,82.1168,82.1168,13756.0
2025-01-29 11:25:00,83.51,83.56,83.49,83.56,5720.0,82.1365,82.1857,82.1168,82.1857,5720.0
2025-01-29 11:30:00,83.55,83.56,83.47,83.5,29386.0,82.1758,82.1857,82.0972,82.1267,29386.0
2025-01-29 11:35:00,83.5,83.54,83.46,83.48,28311.0,82.1267,82.166,82.0873,82.107,28311.0
2025-01-29 11:40:00,83.47,83.47,83.38,83.42,6951.0,82.0972,82.0972,82.0086,82.048,6951.0
2025-01-29 11:45:00,83.42,83.48,83.41,83.44,7267.0,82.048,82.107,82.0381,82.0677,7267.0
2025-01-29 11:50:00,83.45,83.46,83.39,83.39,16517.0,82.0775,82.0873,82.0185,82.0185,16517.0
2025-01-29 11:55:00,83.39,83.4,83.25,83.35,39601.0,82.0185,82.0283,81.8808,81.9791,39601.0
2025-01-29 12:00:00,83.34,83.38,83.33,83.37,12212.0,81.9693,82.0086,81.9595,81.9988,12212.0
2025-01-29 12:05:00,83.36,83.44,83.36,83.43,6059.0,81.989,82.0677,81.989,82.0578,6059.0
2025-01-29 12:10:00,83.43,83.46,83.42,83.42,8514.0,82.0578,82.0873,82.048,82.048,8514.0
2025-01-29 12:15:00,83.42,83.45,83.37,83.37,14559.0,82.048,82.0775,81.9988,81.9988,14559.0
2025-01-29 12:20:00,83.36,83.36,83.32,83.34,14830.0,81.989,81.989,81.9496,81.9693,14830.0
2025-01-29 12:25:00,83.34,83.43,83.34,83.37,15050.0,81.9693,82.0578,81.9693,81.9988,15050.0
2025-01-29 12:30:00,83.38,83.41,83.3,83.31,11228.0,82.0086,82.0381,81.93,81.9398,11228.0
2025-01-29 12:35:00,83.31,83.33,83.28,83.3,11158.0,81.9398,81.9595,81.9103,81.93,11158.0
2025-01-29 12:40:00,83.3,83.31,83.25,83.27,6446.0,81.93,81.9398,81.8808,81.9004,6446.0
2025-01-29 12:45:00,83.29,83.33,83.28,83.3,9354.0,81.9201,81.9595,81.9103,81.93,9354.0
2025-01-29 12:50:00,83.29,83.33,83.26,83.27,18878.0,81.9201,81.9595,81.8906,81.9004,18878.0
2025-01-29 12:55:00,83.27,83.3,83.26,83.26,11127.0,81.9004,81.93,81.8906,81.8906,11127.0
2025-01-29 13:00:00,83.26,83.36,83.23,83.36,40794.0,81.8906,81.989,81.8611,81.989,40794.0
2025-01-29 13:05:00,83.33,83.4,83.33,83.37,7614.0,81.9595,82.0283,81.9595,81.9988,7614.0
2025-01-29 13:10:00,83.38,83.39,83.33,83.37,9186.0,82.0086,82.0185,81.9595,81.9988,9186.0
2025-01-29 13:15:00,83.39,83.4,83.37,83.4,8509.0,82.0185,82.0283,81.9988,82.0283,8509.0
2025-01-29 13:20:00,83.4,83.41,83.39,83.39,28651.0,82.0283,82.0381,82.0185,82.0185,28651.0
2025-01-29 13:25:00,83.39,83.4,83.35,83.35,7837.0,82.0185,82.0283,81.9791,81.9791,7837.0
2025-01-29 13:30:00,83.34,83.4,83.3,83.37,12616.0,81.9693,82.0283,81.93,81.9988,12616.0
2025-01-29 13:35:00,83.37,83.4,83.34,83.4,12291.0,81.9988,82.0283,81.9693,82.0283,12291.0
2025-01-29 13:40:00,83.4,83.4,83.32,83.34,9718.0,82.0283,82.0283,81.9496,81.9693,9718.0
2025-01-29 13:45:00,83.33,83.38,83.33,83.38,10831.0,81.9595,82.0086,81.9595,82.0086,10831.0
2025-01-29 13:50:00,83.37,83.38,83.31,83.33,12221.0,81.9988,82.0086,81.9398,81.9595,12221.0
2025-01-29 13:55:00,83.32,83.34,83.3,83.32,6408.0,81.9496,81.9693,81.93,81.9496,6408.0
2025-01-29 14:00:00,83.3,83.3,83.08,83.09,61028.0,81.93,81.93,81.7136,81.7234,61028.0
2025-01-29 14:05:00,83.06,83.12,83.02,83.03,9242.0,81.6939,81.7529,81.6546,81.6644,9242.0
2025-01-29 14:10:00,83.02,83.07,82.98,83.02,21667.0,81.6546,81.7037,81.6152,81.6546,21667.0
2025-01-29 14:15:00,83.03,83.09,82.99,83.03,21252.0,81.6644,81.7234,81.6251,81.6644,21252.0
2025-01-29 14:20:00,83.01,83.01,82.88,82.88,12412.0,81.6447,81.6447,81.5169,81.5169,12412.0
2025-01-29 14:25:00,82.87,82.88,82.77,82.77,7665.0,81.507,81.5169,81.4087,81.4087,7665.0
2025-01-29 14:30:00,82.78,82.88,82.71,82.8,29716.0,81.4185,81.5169,81.3497,81.4382,29716.0
2025-01-29 14:35:00,82.78,82.93,82.78,82.89,16864.0,81.4185,81.566,81.4185,81.5267,16864.0
2025-01-29 14:40:00,82.91,82.97,82.89,82.92,11299.0,81.5464,81.6054,81.5267,81.5562,11299.0
2025-01-29 14:45:00,82.94,83.07,82.91,83.01,10451.0,81.5759,81.7037,81.5464,81.6447,10451.0
2025-01-29 14:50:00,83.0,83.15,82.97,83.13,10359.0,81.6349,81.7824,81.6054,81.7628,10359.0
2025-01-29 14:55:00,83.13,83.15,83.06,83.11,11363.0,81.7628,81.7824,81.6939,81.7431,11363.0
2025-01-29 15:00:00,83.09,83.28,83.07,83.21,79972.0,81.7234,81.9103,81.7037,81.8414,79972.0
2025-01-29 15:05:00,83.18,83.18,83.02,83.06,185888.0,81.8119,81.8119,81.6546,81.6939,185888.0
2025-01-29 15:10:00,83.1,83.11,83.0,83.04,34447.0,81.7332,81.7431,81.6349,81.6742,34447.0
2025-01-29 15:15:00,83.03,83.05,82.92,83.02,15309.0,81.6644,81.6841,81.5562,81.6546,15309.0
2025-01-29 15:20:00,83.03,83.16,83.02,83.12,23725.0,81.6644,81.7923,81.6546,81.7529,23725.0
2025-01-29 15:25:00,83.12,83.23,83.11,83.17,24144.0,81.7529,81.8611,81.7431,81.8021,24144.0
2025-01-29 15:30:00,83.17,83.25,83.14,83.23,24982.0,81.8021,81.8808,81.7726,81.8611,24982.0
2025-01-29 15:35:00,83.24,83.25,83.04,83.08,35469.0,81.8709,81.8808,81.6742,81.7136,35469.0
2025-01-29 15:40:00,83.08,83.14,82.9,82.92,40004.0,81.7136,81.7726,81.5365,81.5562,40004.0
2025-01-29 15:45:00,82.91,83.0,82.91,82.95,55533.0,81.5464,81.6349,81.5464,81.5857,55533.0
2025-01-29 15:50:00,82.95,83.0,82.79,82.8,231531.0,81.5857,81.6349,81.4283,81.4382,231531.0
2025-01-29 15:55:00,82.8,82.93,82.69,82.84,284437.0,81.4382,81.566,81.33,81.4775,284437.0
2025-01-30 09:30:00,83.8,83.89,83.5,83.79,65324.0,82.4217,82.5103,82.1267,82.4119,65324.0
2025-01-30 09:35:00,83.78,84.0,83.74,83.92,82901.0,82.4021,82.6184,82.3627,82.5398,82901.0
2025-01-30 09:40:00,83.92,84.0,83.8,83.82,12723.0,82.5398,82.6184,82.4217,82.4414,12723.0
2025-01-30 09:45:00,83.85,83.88,83.69,83.69,17502.0,82.4709,82.5004,82.3135,82.3135,17502.0
2025-01-30 09:50:00,83.7,83.88,83.66,83.79,174245.0,82.3234,82.5004,82.284,82.4119,174245.0
2025-01-30 09:55:00,83.8,83.9,83.74,83.81,219087.0,82.4217,82.5201,82.3627,82.4316,219087.0
2025-01-30 10:00:00,83.83,83.9,83.73,83.8,59155.0,82.4512,82.5201,82.3529,82.4217,59155.0
2025-01-30 10:05:00,83.79,83.89,83.76,83.81,29700.0,82.4119,82.5103,82.3824,82.4316,29700.0
2025-01-30 10:10:00,83.82,83.82,83.63,83.67,14281.0,82.4414,82.4414,82.2545,82.2939,14281.0
2025-01-30 10:15:00,83.67,83.76,83.64,83.71,47471.0,82.2939,82.3824,82.2644,82.3332,47471.0
2025-01-30 10:20:00,83.71,83.8,83.69,83.73,15747.0,82.3332,82.4217,82.3135,82.3529,15747.0
2025-01-30 10:25:00,83.68,83.8,83.64,83.78,13296.0,82.3037,82.4217,82.2644,82.4021,13296.0
2025-01-30 10:30:00,83.78,83.9,83.71,83.88,88484.0,82.4021,82.5201,82.3332,82.5004,88484.0
2025-01-30 10:35:00,83.87,83.9,83.81,83.83,21469.0,82.4906,82.5201,82.4316,82.4512,21469.0
2025-01-30 10:40:00,83.81,83.85,83.74,83.8,18536.0,82.4316,82.4709,82.3627,82.4217,18536.0
2025-01-30 10:45:00,83.79,83.82,83.72,83.78,23251.0,82.4119,82.4414,82.343,82.4021,23251.0
2025-01-30 10:50:00,83.79,83.87,83.78,83.83,40272.0,82.4119,82.4906,82.4021,82.4512,40272.0
2025-01-30 10:55:00,83.82,84.01,83.79,83.99,26735.0,82.4414,82.6283,82.4119,82.6086,26735.0
2025-01-30 11:00:00,84.0,84.0,83.94,83.95,28631.0,82.6184,82.6184,82.5594,82.5693,28631.0
2025-01-30 11:05:00,83.95,84.0,83.93,83.93,37006.0,82.5693,82.6184,82.5496,82.5496,37006.0
2025-01-30 11:10:00,83.91,84.01,83.91,83.99,87586.0,82.5299,82.6283,82.5299,82.6086,87586.0
2025-01-30 11:15:00,83.99,84.1,83.97,84.05,51843.0,82.6086,82.7168,82.5889,82.6676,51843.0
2025-01-30 11:20:00,84.05,84.1,83.99,84.08,25777.0,82.6676,82.7168,82.6086,82.6971,25777.0
2025-01-30 11:25:00,84.08,84.1,84.04,84.04,15754.0,82.6971,82.7168,82.6578,82.6578,15754.0
2025-01-30 11:30:00,84.02,84.08,83.99,84.07,14633.0,82.6381,82.6971,82.6086,82.6873,14633.0
2025-01-30 11:35:00,84.1,84.11,84.06,84.08,46061.0,82.7168,82.7266,82.6775,82.6971,46061.0
2025-01-30 11:40:00,84.08,84.11,84.06,84.1,26983.0,82.6971,82.7266,82.6775,82.7168,26983.0
2025-01-30 11:45:00,84.1,84.11,83.99,84.0,39206.0,82.7168,82.7266,82.6086,82.6184,39206.0
2025-01-30 11:50:00,84.0,84.01,83.95,83.99,24197.0,82.6184,82.6283,82.5693,82.6086,24197.0
2025-01-30 11:55:00,83.98,84.05,83.97,84.05,15650.0,82.5988,82.6676,82.5889,82.6676,15650.0
2025-01-30 12:00:00,84.05,84.2,84.05,84.2,49362.0,82.6676,82.8152,82.6676,82.8152,49362.0
2025-01-30 12:05:00,84.19,84.2,84.1,84.13,292548.0,82.8053,82.8152,82.7168,82.7463,292548.0
2025-01-30 12:10:00,84.12,84.14,84.06,84.1,34873.0,82.7365,82.7561,82.6775,82.7168,34873.0
2025-01-30 12:15:00,84.1,84.12,84.08,84.09,85846.0,82.7168,82.7365,82.6971,82.707,85846.0
2025-01-30 12:20:00,84.09,84.26,84.07,84.23,61257.0,82.707,82.8742,82.6873,82.8447,61257.0
2025-01-30 12:25:00,84.24,84.35,84.19,84.24,27604.0,82.8545,82.9627,82.8053,82.8545,27604.0
2025-01-30 12:30:00,84.25,84.46,84.21,84.46,17765.0,82.8643,83.0709,82.825,83.0709,17765.0
2025-01-30 12:35:00,84.47,84.49,84.41,84.41,22466.0,83.0807,83.1004,83.0217,83.0217,22466.0
2025-01-30 12:40:00,84.42,84.47,84.4,84.43,16564.0,83.0315,83.0807,83.0119,83.0414,16564.0
2025-01-30 12:45:00,84.42,84.44,84.39,84.39,15807.0,83.0315,83.0512,83.002,83.002,15807.0
2025-01-30 12:50:00,84.39,84.44,84.38,84.4,16608.0,83.002,83.0512,82.9922,83.0119,16608.0
2025-01-30 12:55:00,84.4,84.41,84.37,84.38,22643.0,83.0119,83.0217,82.9824,82.9922,22643.0
2025-01-30 13:00:00,84.38,84.46,84.37,84.41,24069.0,82.9922,83.0709,82.9824,83.0217,24069.0
2025-01-30 13:05:00,84.41,84.42,84.33,84.34,18110.0,83.0217,83.0315,82.943,82.9529,18110.0
2025-01-30 13:10:00,84.35,84.36,84.32,84.34,59224.0,82.9627,82.9725,82.9332,82.9529,59224.0
2025-01-30 13:15:00,84.34,84.41,84.34,84.4,28124.0,82.9529,83.0217,82.9529,83.0119,28124.0
2025-01-30 13:20:00,84.4,84.45,84.38,84.43,62575.0,83.0119,83.061,82.9922,83.0414,62575.0
2025-01-30 13:25:00,84.44,84.45,84.41,84.45,26345.0,83.0512,83.061,83.0217,83.061,26345.0
2025-01-30 13:30:00,84.45,84.6,84.44,84.56,179898.0,83.061,83.2086,83.0512,83.1692,179898.0
2025-01-30 13:35:00,84.58,84.67,84.45,84.62,66770.0,83.1889,83.2774,83.061,83.2282,66770.0
2025-01-30 13:40:00,84.62,84.64,84.54,84.58,21048.0,83.2282,83.2479,83.1496,83.1889,21048.0
2025-01-30 13:45:00,84.57,84.66,84.57,84.64,58629.0,83.1791,83.2676,83.1791,83.2479,58629.0
2025-01-30 13:50:00,84.64,84.8,84.64,84.77,156257.0,83.2479,83.4053,83.2479,83.3758,156257.0
2025-01-30 13:55:00,84.77,84.8,84.71,84.78,19121.0,83.3758,83.4053,83.3168,83.3856,19121.0
2025-01-30 14:00:00,84.78,84.86,84.76,84.79,35345.0,83.3856,83.4643,83.3659,83.3954,35345.0
2025-01-30 14:05:00,84.79,84.81,84.75,84.76,15299.0,83.3954,83.4151,83.3561,83.3659,15299.0
2025-01-30 14:10:00,84.75,84.75,84.67,84.71,17053.0,83.3561,83.3561,83.2774,83.3168,17053.0
2025-01-30 14:15:00,84.71,84.74,84.64,84.65,23379.0,83.3168,83.3463,83.2479,83.2578,23379.0
2025-01-30 14:20:00,84.65,84.74,84.63,84.73,14171.0,83.2578,83.3463,83.2381,83.3364,14171.0
2025-01-30 14:25:00,84.74,84.78,84.72,84.73,19731.0,83.3463,83.3856,83.3266,83.3364,19731.0
2025-01-30 14:30:00,84.72,84.75,84.69,84.75,12238.0,83.3266,83.3561,83.2971,83.3561,12238.0
2025-01-30 14:35:00,84.73,84.78,84.69,84.73,31213.0,83.3364,83.3856,83.2971,83.3364,31213.0
2025-01-30 14:40:00,84.73,84.76,84.7,84.72,23281.0,83.3364,83.3659,83.3069,83.3266,23281.0
2025-01-30 14:45:00,84.74,84.74,84.69,84.72,14666.0,83.3463,83.3463,83.2971,83.3266,14666.0
2025-01-30 14:50:00,84.72,84.82,84.71,84.8,31168.0,83.3266,83.425,83.3168,83.4053,31168.0
2025-01-30 14:55:00,84.8,84.82,84.77,84.81,38248.0,83.4053,83.425,83.3758,83.4151,38248.0
2025-01-30 15:00:00,84.81,84.83,84.71,84.83,25915.0,83.4151,83.4348,83.3168,83.4348,25915.0
2025-01-30 15:05:00,84.83,84.83,84.77,84.78,25259.0,83.4348,83.4348,83.3758,83.3856,25259.0
2025-01-30 15:10:00,84.79,84.91,84.79,84.91,27383.0,83.3954,83.5135,83.3954,83.5135,27383.0
2025-01-30 15:15:00,84.91,84.93,84.89,84.9,24908.0,83.5135,83.5331,83.4938,83.5036,24908.0
2025-01-30 15:20:00,84.9,84.95,84.88,84.92,49381.0,83.5036,83.5528,83.484,83.5233,49381.0
2025-01-30 15:25:00,84.92,84.93,84.88,84.88,38348.0,83.5233,83.5331,83.484,83.484,38348.0
2025-01-30 15:30:00,84.88,84.9,84.83,84.85,60660.0,83.484,83.5036,83.4348,83.4545,60660.0
2025-01-30 15:35:00,84.84,84.85,84.45,84.47,67578.0,83.4446,83.4545,83.061,83.0807,67578.0
2025-01-30 15:40:00,84.44,84.45,84.24,84.28,65643.0,83.0512,83.061,82.8545,82.8938,65643.0
2025-01-30 15:45:00,84.29,84.6,84.26,84.59,69842.0,82.9037,83.2086,82.8742,83.1987,69842.0
2025-01-30 15:50:00,84.6,84.9,84.59,84.89,133163.0,83.2086,83.5036,83.1987,83.4938,133163.0
2025-01-30 15:55:00,84.89,85.1,84.86,84.94,425725.0,83.4938,83.7004,83.4643,83.543,425725.0
2025-01-31 09:30:00,84.51,84.74,84.17,84.4,65367.0,83.1201,83.3463,82.7856,83.0119,65367.0
2025-01-31 09:35:00,84.34,84.74,84.34,84.67,26030.0,82.9529,83.3463,82.9529,83.2774,26030.0
2025-01-31 09:40:00,84.68,84.68,84.49,84.49,10202.0,83.2873,83.2873,83.1004,83.1004,10202.0
2025-01-31 09:45:00,84.52,84.58,84.38,84.39,20222.0,83.1299,83.1889,82.9922,83.002,20222.0
2025-01-31 09:50:00,84.39,84.44,84.12,84.26,12990.0,83.002,83.0512,82.7365,82.8742,12990.0
2025-01-31 09:55:00,84.28,84.29,84.11,84.14,16501.0,82.8938,82.9037,82.7266,82.7561,16501.0
2025-01-31 10:00:00,84.13,84.27,84.06,84.2,45149.0,82.7463,82.884,82.6775,82.8152,45149.0
2025-01-31 10:05:00,84.22,84.28,84.12,84.25,14652.0,82.8348,82.8938,82.7365,82.8643,14652.0
2025-01-31 10:10:00,84.23,84.24,84.05,84.08,16179.0,82.8447,82.8545,82.6676,82.6971,16179.0
2025-01-31 10:15:00,84.08,84.16,84.06,84.14,15091.0,82.6971,82.7758,82.6775,82.7561,15091.0
2025-01-31 10:20:00,84.16,84.18,84.11,84.14,8832.0,82.7758,82.7955,82.7266,82.7561,8832.0
2025-01-31 10:25:00,84.13,84.25,84.12,84.17,19993.0,82.7463,82.8643,82.7365,82.7856,19993.0
2025-01-31 10:30:00,84.17,84.18,84.09,84.11,10279.0,82.7856,82.7955,82.707,82.7266,10279.0
2025-01-31 10:35:00,84.1,84.16,84.02,84.15,14489.0,82.7168,82.7758,82.6381,82.766,14489.0
2025-01-31 10:40:00,84.17,84.28,84.17,84.26,16247.0,82.7856,82.8938,82.7856,82.8742,16247.0
2025-01-31 10:45:00,84.25,84.3,84.18,84.25,10535.0,82.8643,82.9135,82.7955,82.8643,10535.0
2025-01-31 10:50:00,84.25,84.31,84.18,84.19,28904.0,82.8643,82.9233,82.7955,82.8053,28904.0
2025-01-31 10:55:00,84.22,84.25,84.14,84.2,12236.0,82.8348,82.8643,82.7561,82.8152,12236.0
2025-01-31 11:00:00,84.2,84.24,84.15,84.16,36949.0,82.8152,82.8545,82.766,82.7758,36949.0
2025-01-31 11:05:00,84.17,84.24,84.13,84.23,27744.0,82.7856,82.8545,82.7463,82.8447,27744.0
2025-01-31 11:10:00,84.23,84.27,84.15,84.16,58810.0,82.8447,82.884,82.766,82.7758,58810.0
2025-01-31 11:15:00,84.16,84.25,84.13,84.15,12388.0,82.7758,82.8643,82.7463,82.766,12388.0
2025-01-31 11:20:00,84.15,84.16,84.11,84.13,11294.0,82.766,82.7758,82.7266,82.7463,11294.0
2025-01-31 11:25:00,84.11,84.21,84.11,84.19,150250.0,82.7266,82.825,82.7266,82.8053,150250.0
2025-01-31 11:30:00,84.19,84.23,84.09,84.12,27997.0,82.8053,82.8447,82.707,82.7365,27997.0
2025-01-31 11:35:00,84.13,84.24,84.1,84.24,20113.0,82.7463,82.8545,82.7168,82.8545,20113.0
2025-01-31 11:40:00,84.23,84.25,84.16,84.17,30675.0,82.8447,82.8643,82.7758,82.7856,30675.0
2025-01-31 11:45:00,84.17,84.19,84.02,84.04,9313.0,82.7856,82.8053,82.6381,82.6578,9313.0
2025-01-31 11:50:00,84.05,84.08,83.77,83.84,48247.0,82.6676,82.6971,82.3922,82.4611,48247.0
2025-01-31 11:55:00,83.84,83.9,83.8,83.81,9134.0,82.4611,82.5201,82.4217,82.4316,9134.0
2025-01-31 12:00:00,83.8,83.84,83.77,83.8,9973.0,82.4217,82.4611,82.3922,82.4217,9973.0
2025-01-31 12:05:00,83.78,83.82,83.67,83.8,84204.0,82.4021,82.4414,82.2939,82.4217,84204.0
2025-01-31 12:10:00,83.8,83.81,83.75,83.79,9111.0,82.4217,82.4316,82.3726,82.4119,9111.0
2025-01-31 12:15:00,83.78,83.85,83.73,83.81,16527.0,82.4021,82.4709,82.3529,82.4316,16527.0
2025-01-31 12:20:00,83.81,83.92,83.8,83.83,10733.0,82.4316,82.5398,82.4217,82.4512,10733.0
2025-01-31 12:25:00,83.83,83.84,83.8,83.82,10199.0,82.4512,82.4611,82.4217,82.4414,10199.0
2025-01-31 12:30:00,83.82,83.86,83.8,83.8,14579.0,82.4414,82.4807,82.4217,82.4217,14579.0
2025-01-31 12:35:00,83.81,83.83,83.77,83.77,10157.0,82.4316,82.4512,82.3922,82.3922,10157.0
2025-01-31 12:40:00,83.76,83.76,83.57,83.6,26844.0,82.3824,82.3824,82.1955,82.225,26844.0
2025-01-31 12:45:00,83.62,83.69,83.61,83.68,22593.0,82.2447,82.3135,82.2349,82.3037,22593.0
2025-01-31 12:50:00,83.68,83.72,83.65,83.69,39082.0,82.3037,82.343,82.2742,82.3135,39082.0
2025-01-31 12:55:00,83.7,83.7,83.48,83.51,14569.0,82.3234,82.3234,82.107,82.1365,14569.0
2025-01-31 13:00:00,83.5,83.59,83.5,83.52,14552.0,82.1267,82.2152,82.1267,82.1463,14552.0
2025-01-31 13:05:00,83.53,83.58,83.52,83.54,39875.0,82.1562,82.2054,82.1463,82.166,39875.0
2025-01-31 13:10:00,83.54,83.55,83.51,83.53,35371.0,82.166,82.1758,82.1365,82.1562,35371.0
2025-01-31 13:15:00,83.53,83.62,83.48,83.48,11034.0,82.1562,82.2447,82.107,82.107,11034.0
2025-01-31 13:20:00,83.45,83.56,83.43,83.56,13973.0,82.0775,82.1857,82.0578,82.1857,13973.0
2025-01-31 13:25:00,83.53,83.68,83.52,83.65,13037.0,82.1562,82.3037,82.1463,82.2742,13037.0
2025-01-31 13:30:00,83.65,83.72,83.57,83.59,35256.0,82.2742,82.343,82.1955,82.2152,35256.0
2025-01-31 13:35:00,83.57,83.61,83.54,83.57,12084.0,82.1955,82.2349,82.166,82.1955,12084.0
2025-01-31 13:40:00,83.58,83.61,83.55,83.61,12896.0,82.2054,82.2349,82.1758,82.2349,12896.0
2025-01-31 13:45:00,83.6,83.67,83.57,83.63,38456.0,82.225,82.2939,82.1955,82.2545,38456.0
2025-01-31 13:50:00,83.64,83.73,83.6,83.73,38183.0,82.2644,82.3529,82.225,82.3529,38183.0
2025-01-31 13:55:00,83.71,83.73,83.66,83.67,15304.0,82.3332,82.3529,82.284,82.2939,15304.0
2025-01-31 14:00:00,83.69,83.71,83.64,83.71,29346.0,82.3135,82.3332,82.2644,82.3332,29346.0
2025-01-31 14:05:00,83.71,83.72,83.56,83.58,31432.0,82.3332,82.343,82.1857,82.2054,31432.0
2025-01-31 14:10:00,83.59,83.71,83.58,83.7,20973.0,82.2152,82.3332,82.2054,82.3234,20973.0
2025-01-31 14:15:00,83.69,83.76,83.68,83.73,24062.0,82.3135,82.3824,82.3037,82.3529,24062.0
2025-01-31 14:20:00,83.72,83.81,83.67,83.81,16779.0,82.343,82.4316,82.2939,82.4316,16779.0
2025-01-31 14:25:00,83.81,83.82,83.71,83.76,19176.0,82.4316,82.4414,82.3332,82.3824,19176.0
2025-01-31 14:30:00,83.76,83.83,83.75,83.78,24733.0,82.3824,82.4512,82.3726,82.4021,24733.0
2025-01-31 14:35:00,83.78,83.79,83.73,83.76,22833.0,82.4021,82.4119,82.3529,82.3824,22833.0
2025-01-31 14:40:00,83.77,83.8,83.75,83.77,15505.0,82.3922,82.4217,82.3726,82.3922,15505.0
2025-01-31 14:45:00,83.77,83.82,83.75,83.81,12369.0,82.3922,82.4414,82.3726,82.4316,12369.0
2025-01-31 14:50:00,83.81,83.85,83.77,83.83,21068.0,82.4316,82.4709,82.3922,82.4512,21068.0
2025-01-31 14:55:00,83.82,83.93,83.82,83.9,18595.0,82.4414,82.5496,82.4414,82.5201,18595.0
2025-01-31 15:00:00,83.9,83.93,83.78,83.8,24035.0,82.5201,82.5496,82.4021,82.4217,24035.0
2025-01-31 15:05:00,83.8,83.8,83.68,83.68,15286.0,82.4217,82.4217,82.3037,82.3037,15286.0
2025-01-31 15:10:00,83.68,83.87,83.67,83.86,43703.0,82.3037,82.4906,82.2939,82.4807,43703.0
2025-01-31 15:15:00,83.86,83.93,83.86,83.87,22838.0,82.4807,82.5496,82.4807,82.4906,22838.0
2025-01-31 15:20:00,83.88,83.9,83.86,83.88,19807.0,82.5004,82.5201,82.4807,82.5004,19807.0
2025-01-31 15:25:00,83.87,83.89,83.83,83.84,16624.0,82.4906,82.5103,82.4512,82.4611,16624.0
2025-01-31 15:30:00,83.85,83.87,83.78,83.83,22122.0,82.4709,82.4906,82.4021,82.4512,22122.0
2025-01-31 15:35:00,83.82,83.84,83.71,83.72,26563.0,82.4414,82.4611,82.3332,82.343,26563.0
2025-01-31 15:40:00,83.72,83.8,83.69,83.72,32071.0,82.343,82.4217,82.3135,82.343,32071.0
2025-01-31 15:45:00,83.72,83.83,83.71,83.83,37624.0,82.343,82.4512,82.3332,82.4512,37624.0
2025-01-31 15:50:00,83.83,83.92,83.7,83.73,85686.0,82.4512,82.5398,82.3234,82.3529,85686.0
2025-01-31 15:55:00,83.76,83.97,83.74,83.94,335831.0,82.3824,82.5889,82.3627,82.5594,335831.0
2025-02-03 09:30:00,83.52,83.65,83.15,83.43,108538.0,82.1463,82.2742,81.7824,82.0578,108538.0
2025-02-03 09:35:00,83.47,83.54,83.26,83.35,23397.0,82.0972,82.166,81.8906,81.9791,23397.0
2025-02-03 09:40:00,83.36,83.41,83.1,83.16,25094.0,81.989,82.0381,81.7332,81.7923,25094.0
2025-02-03 09:45:00,83.2,83.41,83.17,83.36,44999.0,81.8316,82.0381,81.8021,81.989,44999.0
2025-02-03 09:50:00,83.35,83.35,83.03,83.04,21583.0,81.9791,81.9791,81.6644,81.6742,21583.0
2025-02-03 09:55:00,83.06,83.26,83.0,83.13,58887.0,81.6939,81.8906,81.6349,81.7628,58887.0
2025-02-03 10:00:00,83.14,83.6,83.1,83.58,50216.0,81.7726,82.225,81.7332,82.2054,50216.0
2025-02-03 10:05:00,83.58,83.6,83.14,83.18,54777.0,82.2054,82.225,81.7726,81.8119,54777.0
2025-02-03 10:10:00,83.21,83.32,83.18,83.3,113825.0,81.8414,81.9496,81.8119,81.93,113825.0
2025-02-03 10:15:00,83.3,83.43,83.24,83.33,39896.0,81.93,82.0578,81.8709,81.9595,39896.0
2025-02-03 10:20:00,83.32,83.61,83.28,83.53,95063.0,81.9496,82.2349,81.9103,82.1562,95063.0
2025-02-03 10:25:00,83.53,83.74,83.46,83.74,124668.0,82.1562,82.3627,82.0873,82.3627,124668.0
2025-02-03 10:30:00,83.74,83.77,83.34,83.44,60368.0,82.3627,82.3922,81.9693,82.0677,60368.0
2025-02-03 10:35:00,83.44,83.46,83.32,83.37,24274.0,82.0677,82.0873,81.9496,81.9988,24274.0
2025-02-03 10:40:00,83.38,83.47,83.33,83.42,47840.0,82.0086,82.0972,81.9595,82.048,47840.0
2025-02-03 10:45:00,83.42,83.52,83.41,83.51,26536.0,82.048,82.1463,82.0381,82.1365,26536.0
2025-02-03 10:50:00,83.53,83.57,83.42,83.42,13626.0,82.1562,82.1955,82.048,82.048,13626.0
2025-02-03 10:55:00,83.42,83.48,83.26,83.28,18737.0,82.048,82.107,81.8906,81.9103,18737.0
2025-02-03 11:00:00,83.29,83.38,83.26,83.36,38092.0,81.9201,82.0086,81.8906,81.989,38092.0
2025-02-03 11:05:00,83.36,83.4,83.3,83.36,26076.0,81.989,82.0283,81.93,81.989,26076.0
2025-02-03 11:10:00,83.39,83.61,83.38,83.6,41116.0,82.0185,82.2349,82.0086,82.225,41116.0
2025-02-03 11:15:00,83.6,83.74,83.6,83.74,40905.0,82.225,82.3627,82.225,82.3627,40905.0
2025-02-03 11:20:00,83.75,83.89,83.73,83.86,92080.0,82.3726,82.5103,82.3529,82.4807,92080.0
2025-02-03 11:25:00,83.87,83.96,83.78,83.82,95551.0,82.4906,82.5791,82.4021,82.4414,95551.0
2025-02-03 11:30:00,83.83,83.94,83.76,83.85,67378.0,82.4512,82.5594,82.3824,82.4709,67378.0
2025-02-03 11:35:00,83.87,83.92,83.87,83.91,43157.0,82.4906,82.5398,82.4906,82.5299,43157.0
2025-02-03 11:40:00,83.91,83.98,83.77,83.8,23794.0,82.5299,82.5988,82.3922,82.4217,23794.0
2025-02-03 11:45:00,83.8,83.8,83.7,83.8,32472.0,82.4217,82.4217,82.3234,82.4217,32472.0
2025-02-03 11:50:00,83.8,83.8,83.72,83.75,14542.0,82.4217,82.4217,82.343,82.3726,14542.0
2025-02-03 11:55:00,83.74,83.84,83.72,83.81,72280.0,82.3627,82.4611,82.343,82.4316,72280.0
2025-02-03 12:00:00,83.81,83.83,83.76,83.83,29944.0,82.4316,82.4512,82.3824,82.4512,29944.0
2025-02-03 12:05:00,83.84,83.87,83.79,83.82,20527.0,82.4611,82.4906,82.4119,82.4414,20527.0
2025-02-03 12:10:00,83.83,83.84,83.69,83.72,24915.0,82.4512,82.4611,82.3135,82.343,24915.0
2025-02-03 12:15:00,83.7,83.72,83.6,83.63,7103.0,82.3234,82.343,82.225,82.2545,7103.0
2025-02-03 12:20:00,83.64,83.76,83.61,83.75,11975.0,82.2644,82.3824,82.2349,82.3726,11975.0
2025-02-03 12:25:00,83.76,83.83,83.75,83.76,14152.0,82.3824,82.4512,82.3726,82.3824,14152.0
2025-02-03 12:30:00,83.76,83.78,83.7,83.71,7305.0,82.3824,82.4021,82.3234,82.3332,7305.0
2025-02-03 12:35:00,83.7,83.79,83.7,83.77,10994.0,82.3234,82.4119,82.3234,82.3922,10994.0
2025-02-03 12:40:00,83.76,83.85,83.74,83.83,17072.0,82.3824,82.4709,82.3627,82.4512,17072.0
2025-02-03 12:45:00,83.85,83.91,83.84,83.91,164725.0,82.4709,82.5299,82.4611,82.5299,164725.0
2025-02-03 12:50:00,83.91,83.92,83.87,83.9,14479.0,82.5299,82.5398,82.4906,82.5201,14479.0
2025-02-03 12:55:00,83.89,84.05,83.88,84.04,26819.0,82.5103,82.6676,82.5004,82.6578,26819.0
2025-02-03 13:00:00,84.03,84.05,83.94,83.97,14977.0,82.6479,82.6676,82.5594,82.5889,14977.0
2025-02-03 13:05:00,83.99,84.12,83.99,84.02,10149.0,82.6086,82.7365,82.6086,82.6381,10149.0
2025-02-03 13:10:00,84.01,84.09,83.99,84.06,10044.0,82.6283,82.707,82.6086,82.6775,10044.0
2025-02-03 13:15:00,84.06,84.18,84.06,84.15,11761.0,82.6775,82.7955,82.6775,82.766,11761.0
2025-02-03 13:20:00,84.16,84.24,84.13,84.23,19787.0,82.7758,82.8545,82.7463,82.8447,19787.0
2025-02-03 13:25:00,84.23,84.24,84.18,84.19,16019.0,82.8447,82.8545,82.7955,82.8053,16019.0
2025-02-03 13:30:00,84.21,84.3,84.15,84.3,28512.0,82.825,82.9135,82.766,82.9135,28512.0
2025-02-03 13:35:00,84.29,84.33,84.22,84.27,21301.0,82.9037,82.943,82.8348,82.884,21301.0
2025-02-03 13:40:00,84.28,84.28,84.2,84.25,20884.0,82.8938,82.8938,82.8152,82.8643,20884.0
2025-02-03 13:45:00,84.25,84.29,84.2,84.23,27853.0,82.8643,82.9037,82.8152,82.8447,27853.0
2025-02-03 13:50:00,84.23,84.34,84.23,84.34,12905.0,82.8447,82.9529,82.8447,82.9529,12905.0
2025-02-03 13:55:00,84.32,84.33,84.22,84.25,10765.0,82.9332,82.943,82.8348,82.8643,10765.0
2025-02-03 14:00:00,84.26,84.27,84.19,84.27,21283.0,82.8742,82.884,82.8053,82.884,21283.0
2025-02-03 14:05:00,84.27,84.28,84.23,84.26,17644.0,82.884,82.8938,82.8447,82.8742,17644.0
2025-02-03 14:10:00,84.26,84.32,84.25,84.25,16349.0,82.8742,82.9332,82.8643,82.8643,16349.0
2025-02-03 14:15:00,84.27,84.3,84.22,84.3,16664.0,82.884,82.9135,82.8348,82.9135,16664.0
2025-02-03 14:20:00,84.29,84.3,84.26,84.27,17861.0,82.9037,82.9135,82.8742,82.884,17861.0
2025-02-03 14:25:00,84.26,84.28,84.22,84.25,20949.0,82.8742,82.8938,82.8348,82.8643,20949.0
2025-02-03 14:30:00,84.25,84.29,84.24,84.26,16822.0,82.8643,82.9037,82.8545,82.8742,16822.0
2025-02-03 14:35:00,84.25,84.26,84.23,84.23,10401.0,82.8643,82.8742,82.8447,82.8447,10401.0
2025-02-03 14:40:00,84.22,84.26,84.2,84.26,16317.0,82.8348,82.8742,82.8152,82.8742,16317.0
2025-02-03 14:45:00,84.25,84.38,84.25,84.33,23599.0,82.8643,82.9922,82.8643,82.943,23599.0
2025-02-03 14:50:00,84.34,84.37,84.3,84.3,14693.0,82.9529,82.9824,82.9135,82.9135,14693.0
2025-02-03 14:55:00,84.3,84.32,84.19,84.24,26850.0,82.9135,82.9332,82.8053,82.8545,26850.0
2025-02-03 15:00:00,84.24,84.26,84.19,84.2,13894.0,82.8545,82.8742,82.8053,82.8152,13894.0
2025-02-03 15:05:00,84.19,84.24,84.17,84.19,12358.0,82.8053,82.8545,82.7856,82.8053,12358.0
2025-02-03 15:10:00,84.18,84.18,84.11,84.14,19809.0,82.7955,82.7955,82.7266,82.7561,19809.0
2025-02-03 15:15:00,84.13,84.15,84.1,84.11,19886.0,82.7463,82.766,82.7168,82.7266,19886.0
2025-02-03 15:20:00,84.11,84.14,83.97,84.0,34631.0,82.7266,82.7561,82.5889,82.6184,34631.0
2025-02-03 15:25:00,84.01,84.01,83.91,83.93,16858.0,82.6283,82.6283,82.5299,82.5496,16858.0
2025-02-03 15:30:00,83.93,83.99,83.9,83.98,19871.0,82.5496,82.6086,82.5201,82.5988,19871.0
2025-02-03 15:35:00,83.98,84.05,83.94,83.97,24660.0,82.5988,82.6676,82.5594,82.5889,24660.0
2025-02-03 15:40:00,83.98,84.03,83.91,84.03,39594.0,82.5988,82.6479,82.5299,82.6479,39594.0
2025-02-03 15:45:00,84.02,84.06,83.99,84.05,46467.0,82.6381,82.6775,82.6086,82.6676,46467.0
2025-02-03 15:50:00,84.05,84.16,84.03,84.15,82682.0,82.6676,82.7758,82.6479,82.766,82682.0
2025-02-03 15:55:00,84.15,84.19,83.95,83.99,350668.0,82.766,82.8053,82.5693,82.6086,350668.0
2025-02-04 09:30:00,83.7,83.7,82.96,83.02,61666.0,82.3234,82.3234,81.5955,81.6546,61666.0
2025-02-04 09:35:00,83.02,83.28,82.78,82.83,29388.0,81.6546,81.9103,81.4185,81.4677,29388.0
2025-02-04 09:40:00,82.86,82.96,82.84,82.9,28829.0,81.4972,81.5955,81.4775,81.5365,28829.0
2025-02-04 09:45:00,82.92,83.07,82.87,82.9,20191.0,81.5562,81.7037,81.507,81.5365,20191.0
2025-02-04 09:50:00,82.89,83.0,82.86,83.0,26425.0,81.5267,81.6349,81.4972,81.6349,26425.0
2025-02-04 09:55:00,83.0,83.12,82.97,83.12,82743.0,81.6349,81.7529,81.6054,81.7529,82743.0
2025-02-04 10:00:00,83.14,83.47,83.12,83.39,29441.0,81.7726,82.0972,81.7529,82.0185,29441.0
2025-02-04 10:05:00,83.37,83.52,83.33,83.36,33517.0,81.9988,82.1463,81.9595,81.989,33517.0
2025-02-04 10:10:00,83.36,83.63,83.31,83.63,15479.0,81.989,82.2545,81.9398,82.2545,15479.0
2025-02-04 10:15:00,83.61,83.72,83.48,83.58,38427.0,82.2349,82.343,82.107,82.2054,38427.0
2025-02-04 10:20:00,83.6,83.61,83.45,83.46,13536.0,82.225,82.2349,82.0775,82.0873,13536.0
2025-02-04 10:25:00,83.49,83.56,83.44,83.53,43334.0,82.1168,82.1857,82.0677,82.1562,43334.0
2025-02-04 10:30:00,83.53,83.59,83.48,83.51,49711.0,82.1562,82.2152,82.107,82.1365,49711.0
2025-02-04 10:35:00,83.5,83.56,83.42,83.43,31636.0,82.1267,82.1857,82.048,82.0578,31636.0
2025-02-04 10:40:00,83.44,83.44,83.31,83.33,19917.0,82.0677,82.0677,81.9398,81.9595,19917.0
2025-02-04 10:45:00,83.33,83.41,83.28,83.29,16385.0,81.9595,82.0381,81.9103,81.9201,16385.0
2025-02-04 10:50:00,83.28,83.34,83.23,83.34,31371.0,81.9103,81.9693,81.8611,81.9693,31371.0
2025-02-04 10:55:00,83.35,83.43,83.32,83.37,26141.0,81.9791,82.0578,81.9496,81.9988,26141.0
2025-02-04 11:00:00,83.38,83.45,83.32,83.34,12374.0,82.0086,82.0775,81.9496,81.9693,12374.0
2025-02-04 11:05:00,83.34,83.63,83.34,83.61,12904.0,81.9693,82.2545,81.9693,82.2349,12904.0
2025-02-04 11:10:00,83.62,83.73,83.59,83.69,7416.0,82.2447,82.3529,82.2152,82.3135,7416.0
2025-02-04 11:15:00,83.7,83.75,83.68,83.72,17452.0,82.3234,82.3726,82.3037,82.343,17452.0
2025-02-04 11:20:00,83.71,83.78,83.69,83.76,13334.0,82.3332,82.4021,82.3135,82.3824,13334.0
2025-02-04 11:25:00,83.77,83.77,83.72,83.74,11021.0,82.3922,82.3922,82.343,82.3627,11021.0
2025-02-04 11:30:00,83.73,83.78,83.68,83.69,5958.0,82.3529,82.4021,82.3037,82.3135,5958.0
2025-02-04 11:35:00,83.68,83.7,83.59,83.64,12196.0,82.3037,82.3234,82.2152,82.2644,12196.0
2025-02-04 11:40:00,83.62,83.62,83.58,83.59,20358.0,82.2447,82.2447,82.2054,82.2152,20358.0
2025-02-04 11:45:00,83.59,83.6,83.47,83.58,33644.0,82.2152,82.225,82.0972,82.2054,33644.0
2025-02-04 11:50:00,83.57,83.58,83.5,83.56,12704.0,82.1955,82.2054,82.1267,82.1857,12704.0
2025-02-04 11:55:00,83.57,83.67,83.55,83.66,10752.0,82.1955,82.2939,82.1758,82.284,10752.0
2025-02-04 12:00:00,83.66,83.68,83.63,83.63,13402.0,82.284,82.3037,82.2545,82.2545,13402.0
2025-02-04 12:05:00,83.62,83.8,83.62,83.77,108303.0,82.2447,82.4217,82.2447,82.3922,108303.0
2025-02-04 12:10:00,83.81,83.86,83.8,83.81,11766.0,82.4316,82.4807,82.4217,82.4316,11766.0
2025-02-04 12:15:00,83.81,83.83,83.77,83.78,14477.0,82.4316,82.4512,82.3922,82.4021,14477.0
2025-02-04 12:20:00,83.78,83.84,83.75,83.83,13507.0,82.4021,82.4611,82.3726,82.4512,13507.0
2025-02-04 12:25:00,83.83,83.87,83.82,83.87,12543.0,82.4512,82.4906,82.4414,82.4906,12543.0
2025-02-04 12:30:00,83.87,83.89,83.75,83.82,14254.0,82.4906,82.5103,82.3726,82.4414,14254.0
2025-02-04 12:35:00,83.81,83.86,83.74,83.8,190781.0,82.4316,82.4807,82.3627,82.4217,190781.0
2025-02-04 12:40:00,83.8,83.8,83.7,83.71,26314.0,82.4217,82.4217,82.3234,82.3332,26314.0
2025-02-04 12:45:00,83.71,83.73,83.66,83.66,11891.0,82.3332,82.3529,82.284,82.284,11891.0
2025-02-04 12:50:00,83.67,83.69,83.66,83.66,5883.0,82.2939,82.3135,82.284,82.284,5883.0
2025-02-04 12:55:00,83.66,83.79,83.66,83.75,22172.0,82.284,82.4119,82.284,82.3726,22172.0
2025-02-04 13:00:00,83.74,83.8,83.71,83.78,23161.0,82.3627,82.4217,82.3332,82.4021,23161.0
2025-02-04 13:05:00,83.78,83.81,83.76,83.81,4436.0,82.4021,82.4316,82.3824,82.4316,4436.0
2025-02-04 13:10:00,83.8,83.82,83.77,83.78,10520.0,82.4217,82.4414,82.3922,82.4021,10520.0
2025-02-04 13:15:00,83.79,83.81,83.71,83.71,12923.0,82.4119,82.4316,82.3332,82.3332,12923.0
2025-02-04 13:20:00,83.7,83.7,83.54,83.56,26153.0,82.3234,82.3234,82.166,82.1857,26153.0
2025-02-04 13:25:00,83.56,83.57,83.47,83.5,11009.0,82.1857,82.1955,82.0972,82.1267,11009.0
2025-02-04 13:30:00,83.5,83.51,83.38,83.38,12520.0,82.1267,82.1365,82.0086,82.0086,12520.0
2025-02-04 13:35:00,83.39,83.39,83.24,83.24,28463.0,82.0185,82.0185,81.8709,81.8709,28463.0
2025-02-04 13:40:00,83.24,83.32,83.23,83.31,23092.0,81.8709,81.9496,81.8611,81.9398,23092.0
2025-02-04 13:45:00,83.31,83.32,83.24,83.27,15933.0,81.9398,81.9496,81.8709,81.9004,15933.0
2025-02-04 13:50:00,83.28,83.38,83.28,83.33,10688.0,81.9103,82.0086,81.9103,81.9595,10688.0
2025-02-04 13:55:00,83.32,83.34,83.3,83.3,7223.0,81.9496,81.9693,81.93,81.93,7223.0
2025-02-04 14:00:00,83.3,83.35,83.28,83.31,38362.0,81.93,81.9791,81.9103,81.9398,38362.0
2025-02-04 14:05:00,83.29,83.43,83.29,83.43,52507.0,81.9201,82.0578,81.9201,82.0578,52507.0
2025-02-04 14:10:00,83.44,83.44,83.36,83.36,8234.0,82.0677,82.0677,81.989,81.989,8234.0
2025-02-04 14:15:00,83.36,83.38,83.31,83.31,19413.0,81.989,82.0086,81.9398,81.9398,19413.0
2025-02-04 14:20:00,83.32,83.46,83.31,83.45,25456.0,81.9496,82.0873,81.9398,82.0775,25456.0
2025-02-04 14:25:00,83.46,83.56,83.46,83.49,17602.0,82.0873,82.1857,82.0873,82.1168,17602.0
2025-02-04 14:30:00,83.49,83.61,83.49,83.55,75361.0,82.1168,82.2349,82.1168,82.1758,75361.0
2025-02-04 14:35:00,83.54,83.54,83.43,83.46,10372.0,82.166,82.166,82.0578,82.0873,10372.0
2025-02-04 14:40:00,83.47,83.47,83.41,83.41,11622.0,82.0972,82.0972,82.0381,82.0381,11622.0
2025-02-04 14:45:00,83.41,83.42,83.38,83.42,23936.0,82.0381,82.048,82.0086,82.048,23936.0
2025-02-04 14:50:00,83.42,83.44,83.38,83.42,13211.0,82.048,82.0677,82.0086,82.048,13211.0
2025-02-04 14:55:00,83.42,83.44,83.38,83.43,22609.0,82.048,82.0677,82.0086,82.0578,22609.0
2025-02-04 15:00:00,83.43,83.45,83.4,83.42,19426.0,82.0578,82.0775,82.0283,82.048,19426.0
2025-02-04 15:05:00,83.42,83.46,83.41,83.41,24686.0,82.048,82.0873,82.0381,82.0381,24686.0
2025-02-04 15:10:00,83.41,83.48,83.4,83.45,49178.0,82.0381,82.107,82.0283,82.0775,49178.0
2025-02-04 15:15:00,83.45,83.46,83.39,83.4,24185.0,82.0775,82.0873,82.0185,82.0283,24185.0
2025-02-04 15:20:00,83.39,83.45,83.36,83.36,26198.0,82.0185,82.0775,81.989,81.989,26198.0
2025-02-04 15:25:00,83.37,83.38,83.26,83.27,42685.0,81.9988,82.0086,81.8906,81.9004,42685.0
2025-02-04 15:30:00,83.26,83.34,83.25,83.29,26721.0,81.8906,81.9693,81.8808,81.9201,26721.0
2025-02-04 15:35:00,83.29,83.33,83.26,83.3,50465.0,81.9201,81.9595,81.8906,81.93,50465.0
2025-02-04 15:40:00,83.29,83.35,83.27,83.29,39897.0,81.9201,81.9791,81.9004,81.9201,39897.0
2025-02-04 15:45:00,83.29,83.3,83.21,83.29,62328.0,81.9201,81.93,81.8414,81.9201,62328.0
2025-02-04 15:50:00,83.29,83.39,83.27,83.28,103201.0,81.9201,82.0185,81.9004,81.9103,103201.0
2025-02-04 15:55:00,83.28,83.32,83.13,83.21,363586.0,81.9103,81.9496,81.7628,81.8414,363586.0
2025-02-05 09:30:00,83.88,83.9,83.68,83.84,38422.0,82.5004,82.5201,82.3037,82.4611,38422.0
2025-02-05 09:35:00,83.84,83.95,83.8,83.92,22663.0,82.4611,82.5693,82.4217,82.5398,22663.0
2025-02-05 09:40:00,83.92,83.97,83.65,83.66,35749.0,82.5398,82.5889,82.2742,82.284,35749.0
2025-02-05 09:45:00,83.65,83.67,83.37,83.37,18332.0,82.2742,82.2939,81.9988,81.9988,18332.0
2025-02-05 09:50:00,83.37,83.37,83.23,83.34,32894.0,81.9988,81.9988,81.8611,81.9693,32894.0
2025-02-05 09:55:00,83.34,83.45,83.29,83.43,9729.0,81.9693,82.0775,81.9201,82.0578,9729.0
2025-02-05 10:00:00,83.45,83.61,83.45,83.48,17531.0,82.0775,82.2349,82.0775,82.107,17531.0
2025-02-05 10:05:00,83.47,83.63,83.39,83.61,22029.0,82.0972,82.2545,82.0185,82.2349,22029.0
2025-02-05 10:10:00,83.61,83.71,83.58,83.63,59612.0,82.2349,82.3332,82.2054,82.2545,59612.0
2025-02-05 10:15:00,83.64,83.77,83.63,83.76,8475.0,82.2644,82.3922,82.2545,82.3824,8475.0
2025-02-05 10:20:00,83.78,83.85,83.74,83.78,32940.0,82.4021,82.4709,82.3627,82.4021,32940.0
2025-02-05 10:25:00,83.82,83.84,83.73,83.74,11081.0,82.4414,82.4611,82.3529,82.3627,11081.0
2025-02-05 10:30:00,83.74,83.78,83.7,83.73,19133.0,82.3627,82.4021,82.3234,82.3529,19133.0
2025-02-05 10:35:00,83.73,83.85,83.73,83.85,13178.0,82.3529,82.4709,82.3529,82.4709,13178.0
2025-02-05 10:40:00,83.83,83.94,83.82,83.92,31919.0,82.4512,82.5594,82.4414,82.5398,31919.0
2025-02-05 10:45:00,83.88,83.93,83.84,83.87,15680.0,82.5004,82.5496,82.4611,82.4906,15680.0
2025-02-05 10:50:00,83.87,83.92,83.81,83.82,39138.0,82.4906,82.5398,82.4316,82.4414,39138.0
2025-02-05 10:55:00,83.83,83.85,83.78,83.8,13175.0,82.4512,82.4709,82.4021,82.4217,13175.0
2025-02-05 11:00:00,83.81,83.84,83.76,83.8,12532.0,82.4316,82.4611,82.3824,82.4217,12532.0
2025-02-05 11:05:00,83.81,83.83,83.79,83.81,18162.0,82.4316,82.4512,82.4119,82.4316,18162.0
2025-02-05 11:10:00,83.81,83.88,83.79,83.81,16188.0,82.4316,82.5004,82.4119,82.4316,16188.0
2025-02-05 11:15:00,83.82,83.88,83.8,83.88,11181.0,82.4414,82.5004,82.4217,82.5004,11181.0
2025-02-05 11:20:00,83.87,83.95,83.86,83.93,16940.0,82.4906,82.5693,82.4807,82.5496,16940.0
2025-02-05 11:25:00,83.93,84.0,83.89,83.99,23324.0,82.5496,82.6184,82.5103,82.6086,23324.0
2025-02-05 11:30:00,84.0,84.02,83.95,83.97,20569.0,82.6184,82.6381,82.5693,82.5889,20569.0
2025-02-05 11:35:00,83.95,83.96,83.87,83.87,9157.0,82.5693,82.5791,82.4906,82.4906,9157.0
2025-02-05 11:40:00,83.87,83.92,83.84,83.86,15196.0,82.4906,82.5398,82.4611,82.4807,15196.0
2025-02-05 11:45:00,83.86,83.88,83.78,83.78,15026.0,82.4807,82.5004,82.4021,82.4021,15026.0
2025-02-05 11:50:00,83.8,83.87,83.78,83.79,13376.0,82.4217,82.4906,82.4021,82.4119,13376.0
2025-02-05 11:55:00,83.8,83.8,83.66,83.66,20415.0,82.4217,82.4217,82.284,82.284,20415.0
2025-02-05 12:00:00,83.66,83.67,83.56,83.58,20263.0,82.284,82.2939,82.1857,82.2054,20263.0
2025-02-05 12:05:00,83.56,83.58,83.52,83.54,14610.0,82.1857,82.2054,82.1463,82.166,14610.0
2025-02-05 12:10:00,83.55,83.57,83.47,83.51,29925.0,82.1758,82.1955,82.0972,82.1365,29925.0
2025-02-05 12:15:00,83.51,83.57,83.5,83.54,11951.0,82.1365,82.1955,82.1267,82.166,11951.0
2025-02-05 12:20:00,83.54,83.54,83.47,83.47,15420.0,82.166,82.166,82.0972,82.0972,15420.0
2025-02-05 12:25:00,83.47,83.53,83.46,83.51,13928.0,82.0972,82.1562,82.0873,82.1365,13928.0
2025-02-05 12:30:00,83.52,83.57,83.51,83.56,8952.0,82.1463,82.1955,82.1365,82.1857,8952.0
2025-02-05 12:35:00,83.56,83.69,83.55,83.68,76526.0,82.1857,82.3135,82.1758,82.3037,76526.0
2025-02-05 12:40:00,83.67,83.83,83.67,83.79,27242.0,82.2939,82.4512,82.2939,82.4119,27242.0
2025-02-05 12:45:00,83.79,83.94,83.79,83.9,10802.0,82.4119,82.5594,82.4119,82.5201,10802.0
2025-02-05 12:50:00,83.92,83.96,83.89,83.89,17910.0,82.5398,82.5791,82.5103,82.5103,17910.0
2025-02-05 12:55:00,83.89,83.98,83.89,83.95,11045.0,82.5103,82.5988,82.5103,82.5693,11045.0
2025-02-05 13:00:00,83.96,84.03,83.95,83.99,26345.0,82.5791,82.6479,82.5693,82.6086,26345.0
2025-02-05 13:05:00,83.99,84.01,83.95,83.97,15635.0,82.6086,82.6283,82.5693,82.5889,15635.0
2025-02-05 13:10:00,83.97,84.07,83.96,84.06,18761.0,82.5889,82.6873,82.5791,82.6775,18761.0
2025-02-05 13:15:00,84.06,84.11,84.02,84.03,15308.0,82.6775,82.7266,82.6381,82.6479,15308.0
2025-02-05 13:20:00,84.03,84.07,84.02,84.05,26125.0,82.6479,82.6873,82.6381,82.6676,26125.0
2025-02-05 13:25:00,84.04,84.07,84.02,84.05,20946.0,82.6578,82.6873,82.6381,82.6676,20946.0
2025-02-05 13:30:00,84.05,84.18,84.04,84.14,25637.0,82.6676,82.7955,82.6578,82.7561,25637.0
2025-02-05 13:35:00,84.15,84.15,84.04,84.05,14894.0,82.766,82.766,82.6578,82.6676,14894.0
2025-02-05 13:40:00,84.05,84.11,84.04,84.11,17310.0,82.6676,82.7266,82.6578,82.7266,17310.0
2025-02-05 13:45:00,84.12,84.13,84.07,84.08,14939.0,82.7365,82.7463,82.6873,82.6971,14939.0
2025-02-05 13:50:00,84.08,84.12,84.07,84.08,12152.0,82.6971,82.7365,82.6873,82.6971,12152.0
2025-02-05 13:55:00,84.07,84.08,84.0,84.01,20873.0,82.6873,82.6971,82.6184,82.6283,20873.0
2025-02-05 14:00:00,84.01,84.17,84.01,84.17,9579.0,82.6283,82.7856,82.6283,82.7856,9579.0
2025-02-05 14:05:00,84.16,84.19,84.13,84.13,20165.0,82.7758,82.8053,82.7463,82.7463,20165.0
2025-02-05 14:10:00,84.11,84.13,84.09,84.13,11445.0,82.7266,82.7463,82.707,82.7463,11445.0
2025-02-05 14:15:00,84.13,84.14,84.11,84.14,9482.0,82.7463,82.7561,82.7266,82.7561,9482.0
2025-02-05 14:20:00,84.14,84.18,84.13,84.17,19259.0,82.7561,82.7955,82.7463,82.7856,19259.0
2025-02-05 14:25:00,84.17,84.19,84.16,84.16,11237.0,82.7856,82.8053,82.7758,82.7758,11237.0
2025-02-05 14:30:00,84.17,84.18,84.1,84.14,15752.0,82.7856,82.7955,82.7168,82.7561,15752.0
2025-02-05 14:35:00,84.14,84.15,84.1,84.11,7949.0,82.7561,82.766,82.7168,82.7266,7949.0
2025-02-05 14:40:00,84.11,84.11,84.05,84.06,17838.0,82.7266,82.7266,82.6676,82.6775,17838.0
2025-02-05 14:45:00,84.06,84.07,83.96,83.97,33906.0,82.6775,82.6873,82.5791,82.5889,33906.0
2025-02-05 14:50:00,83.97,84.01,83.93,83.95,28786.0,82.5889,82.6283,82.5496,82.5693,28786.0
2025-02-05 14:55:00,83.95,83.98,83.91,83.92,29281.0,82.5693,82.5988,82.5299,82.5398,29281.0
2025-02-05 15:00:00,83.92,83.98,83.91,83.93,25096.0,82.5398,82.5988,82.5299,82.5496,25096.0
2025-02-05 15:05:00,83.93,83.93,83.85,83.88,17493.0,82.5496,82.5496,82.4709,82.5004,17493.0
2025-02-05 15:10:00,83.89,83.95,83.87,83.93,44371.0,82.5103,82.5693,82.4906,82.5496,44371.0
2025-02-05 15:15:00,83.94,83.94,83.87,83.9,33219.0,82.5594,82.5594,82.4906,82.5201,33219.0
2025-02-05 15:20:00,83.9,83.94,83.88,83.94,32995.0,82.5201,82.5594,82.5004,82.5594,32995.0
2025-02-05 15:25:00,83.94,83.98,83.9,83.9,58438.0,82.5594,82.5988,82.5201,82.5201,58438.0
2025-02-05 15:30:00,83.91,83.91,83.78,83.79,106991.0,82.5299,82.5299,82.4021,82.4119,106991.0
2025-02-05 15:35:00,83.79,83.87,83.77,83.85,63098.0,82.4119,82.4906,82.3922,82.4709,63098.0
2025-02-05 15:40:00,83.85,83.96,83.84,83.94,49733.0,82.4709,82.5791,82.4611,82.5594,49733.0
2025-02-05 15:45:00,83.95,83.98,83.9,83.98,38985.0,82.5693,82.5988,82.5201,82.5988,38985.0
2025-02-05 15:50:00,83.97,84.09,83.93,83.96,72035.0,82.5889,82.707,82.5496,82.5791,72035.0
2025-02-05 15:55:00,83.96,83.97,83.81,83.87,274893.0,82.5791,82.5889,82.4316,82.4906,274893.0
2025-02-06 09:30:00,84.23,84.23,83.83,83.83,50403.0,82.8447,82.8447,82.4512,82.4512,50403.0
2025-02-06 09:35:00,83.9,83.9,83.62,83.62,25873.0,82.5201,82.5201,82.2447,82.2447,25873.0
2025-02-06 09:40:00,83.6,83.82,83.54,83.8,42070.0,82.225,82.4414,82.166,82.4217,42070.0
2025-02-06 09:45:00,83.78,83.83,83.61,83.61,11048.0,82.4021,82.4512,82.2349,82.2349,11048.0
2025-02-06 09:50:00,83.6,83.69,83.38,83.4,19316.0,82.225,82.3135,82.0086,82.0283,19316.0
2025-02-06 09:55:00,83.4,83.49,83.33,83.44,19456.0,82.0283,82.1168,81.9595,82.0677,19456.0
2025-02-06 10:00:00,83.42,83.51,83.4,83.5,17569.0,82.048,82.1365,82.0283,82.1267,17569.0
2025-02-06 10:05:00,83.52,83.58,83.44,83.45,10294.0,82.1463,82.2054,82.0677,82.0775,10294.0
2025-02-06 10:10:00,83.42,83.48,83.32,83.34,16023.0,82.048,82.107,81.9496,81.9693,16023.0
2025-02-06 10:15:00,83.31,83.34,83.18,83.23,13954.0,81.9398,81.9693,81.8119,81.8611,13954.0
2025-02-06 10:20:00,83.25,83.26,83.11,83.12,47315.0,81.8808,81.8906,81.7431,81.7529,47315.0
2025-02-06 10:25:00,83.1,83.11,82.9,83.0,44014.0,81.7332,81.7431,81.5365,81.6349,44014.0
2025-02-06 10:30:00,83.02,83.3,83.02,83.26,19893.0,81.6546,81.93,81.6546,81.8906,19893.0
2025-02-06 10:35:00,83.25,83.52,83.24,83.43,27049.0,81.8808,82.1463,81.8709,82.0578,27049.0
2025-02-06 10:40:00,83.45,83.5,83.39,83.5,19036.0,82.0775,82.1267,82.0185,82.1267,19036.0
2025-02-06 10:45:00,83.5,83.5,83.44,83.46,22171.0,82.1267,82.1267,82.0677,82.0873,22171.0
2025-02-06 10:50:00,83.45,83.56,83.45,83.49,17792.0,82.0775,82.1857,82.0775,82.1168,17792.0
2025-02-06 10:55:00,83.47,83.49,83.26,83.31,31786.0,82.0972,82.1168,81.8906,81.9398,31786.0
2025-02-06 11:00:00,83.3,83.42,83.27,83.41,25173.0,81.93,82.048,81.9004,82.0381,25173.0
2025-02-06 11:05:00,83.4,83.47,83.38,83.44,17718.0,82.0283,82.0972,82.0086,82.0677,17718.0
2025-02-06 11:10:00,83.45,83.52,83.39,83.5,30069.0,82.0775,82.1463,82.0185,82.1267,30069.0
2025-02-06 11:15:00,83.5,83.58,83.5,83.58,9623.0,82.1267,82.2054,82.1267,82.2054,9623.0
2025-02-06 11:20:00,83.59,83.64,83.56,83.63,23097.0,82.2152,82.2644,82.1857,82.2545,23097.0
2025-02-06 11:25:00,83.61,83.69,83.59,83.61,12528.0,82.2349,82.3135,82.2152,82.2349,12528.0
2025-02-06 11:30:00,83.6,83.62,83.54,83.58,20288.0,82.225,82.2447,82.166,82.2054,20288.0
2025-02-06 11:35:00,83.57,83.59,83.53,83.56,14238.0,82.1955,82.2152,82.1562,82.1857,14238.0
2025-02-06 11:40:00,83.55,83.66,83.53,83.62,37201.0,82.1758,82.284,82.1562,82.2447,37201.0
2025-02-06 11:45:00,83.62,83.71,83.57,83.7,14748.0,82.2447,82.3332,82.1955,82.3234,14748.0
2025-02-06 11:50:00,83.7,83.76,83.68,83.76,14235.0,82.3234,82.3824,82.3037,82.3824,14235.0
2025-02-06 11:55:00,83.75,83.75,83.65,83.68,13521.0,82.3726,82.3726,82.2742,82.3037,13521.0
2025-02-06 12:00:00,83.66,83.72,83.63,83.71,29044.0,82.284,82.343,82.2545,82.3332,29044.0
2025-02-06 12:05:00,83.71,83.71,83.65,83.67,15638.0,82.3332,82.3332,82.2742,82.2939,15638.0
2025-02-06 12:10:00,83.66,83.68,83.62,83.63,9610.0,82.284,82.3037,82.2447,82.2545,9610.0
2025-02-06 12:15:00,83.64,83.64,83.46,83.47,71580.0,82.2644,82.2644,82.0873,82.0972,71580.0
2025-02-06 12:20:00,83.44,83.45,83.39,83.4,28870.0,82.0677,82.0775,82.0185,82.0283,28870.0
2025-02-06 12:25:00,83.39,83.44,83.36,83.43,11684.0,82.0185,82.0677,81.989,82.0578,11684.0
2025-02-06 12:30:00,83.44,83.46,83.39,83.46,6764.0,82.0677,82.0873,82.0185,82.0873,6764.0
2025-02-06 12:35:00,83.48,83.49,83.42,83.44,4399.0,82.107,82.1168,82.048,82.0677,4399.0
2025-02-06 12:40:00,83.43,83.44,83.37,83.43,88422.0,82.0578,82.0677,81.9988,82.0578,88422.0
2025-02-06 12:45:00,83.42,83.47,83.42,83.47,8136.0,82.048,82.0972,82.048,82.0972,8136.0
2025-02-06 12:50:00,83.47,83.51,83.34,83.34,14343.0,82.0972,82.1365,81.9693,81.9693,14343.0
2025-02-06 12:55:00,83.34,83.44,83.3,83.44,11678.0,81.9693,82.0677,81.93,82.0677,11678.0
2025-02-06 13:00:00,83.42,83.52,83.39,83.52,17077.0,82.048,82.1463,82.0185,82.1463,17077.0
2025-02-06 13:05:00,83.52,83.57,83.46,83.48,16849.0,82.1463,82.1955,82.0873,82.107,16849.0
2025-02-06 13:10:00,83.47,83.54,83.45,83.47,11976.0,82.0972,82.166,82.0775,82.0972,11976.0
2025-02-06 13:15:00,83.46,83.55,83.46,83.51,15312.0,82.0873,82.1758,82.0873,82.1365,15312.0
2025-02-06 13:20:00,83.51,83.55,83.49,83.55,12002.0,82.1365,82.1758,82.1168,82.1758,12002.0
2025-02-06 13:25:00,83.55,83.57,83.48,83.51,10903.0,82.1758,82.1955,82.107,82.1365,10903.0
2025-02-06 13:30:00,83.51,83.56,83.5,83.51,15886.0,82.1365,82.1857,82.1267,82.1365,15886.0
2025-02-06 13:35:00,83.51,83.51,83.44,83.44,8274.0,82.1365,82.1365,82.0677,82.0677,8274.0
2025-02-06 13:40:00,83.44,83.56,83.44,83.5,8570.0,82.0677,82.1857,82.0677,82.1267,8570.0
2025-02-06 13:45:00,83.5,83.53,83.49,83.52,14204.0,82.1267,82.1562,82.1168,82.1463,14204.0
2025-02-06 13:50:00,83.53,83.59,83.51,83.58,11005.0,82.1562,82.2152,82.1365,82.2054,11005.0
2025-02-06 13:55:00,83.59,83.64,83.54,83.61,29014.0,82.2152,82.2644,82.166,82.2349,29014.0
2025-02-06 14:00:00,83.6,83.65,83.57,83.63,32440.0,82.225,82.2742,82.1955,82.2545,32440.0
2025-02-06 14:05:00,83.63,83.68,83.63,83.63,6185.0,82.2545,82.3037,82.2545,82.2545,6185.0
2025-02-06 14:10:00,83.64,83.67,83.61,83.63,8222.0,82.2644,82.2939,82.2349,82.2545,8222.0
2025-02-06 14:15:00,83.63,83.63,83.55,83.56,17370.0,82.2545,82.2545,82.1758,82.1857,17370.0
2025-02-06 14:20:00,83.55,83.55,83.43,83.45,10798.0,82.1758,82.1758,82.0578,82.0775,10798.0
2025-02-06 14:25:00,83.44,83.46,83.4,83.44,16660.0,82.0677,82.0873,82.0283,82.0677,16660.0
2025-02-06 14:30:00,83.43,83.46,83.29,83.3,31864.0,82.0578,82.0873,81.9201,81.93,31864.0
2025-02-06 14:35:00,83.29,83.44,83.28,83.44,32466.0,81.9201,82.0677,81.9103,82.0677,32466.0
2025-02-06 14:40:00,83.44,83.44,83.33,83.34,13033.0,82.0677,82.0677,81.9595,81.9693,13033.0
2025-02-06 14:45:00,83.35,83.4,83.35,83.38,10144.0,81.9791,82.0283,81.9791,82.0086,10144.0
2025-02-06 14:50:00,83.38,83.45,83.38,83.39,16822.0,82.0086,82.0775,82.0086,82.0185,16822.0
2025-02-06 14:55:00,83.39,83.45,83.39,83.43,35629.0,82.0185,82.0775,82.0185,82.0578,35629.0
2025-02-06 15:00:00,83.43,83.63,83.42,83.61,19361.0,82.0578,82.2545,82.048,82.2349,19361.0
2025-02-06 15:05:00,83.62,83.69,83.62,83.66,25599.0,82.2447,82.3135,82.2447,82.284,25599.0
2025-02-06 15:10:00,83.66,83.67,83.59,83.59,13545.0,82.284,82.2939,82.2152,82.2152,13545.0
2025-02-06 15:15:00,83.59,83.68,83.58,83.59,15852.0,82.2152,82.3037,82.2054,82.2152,15852.0
2025-02-06 15:20:00,83.59,83.6,83.56,83.59,13430.0,82.2152,82.225,82.1857,82.2152,13430.0
2025-02-06 15:25:00,83.59,83.6,83.54,83.56,16606.0,82.2152,82.225,82.166,82.1857,16606.0
2025-02-06 15:30:00,83.56,83.62,83.53,83.58,32974.0,82.1857,82.2447,82.1562,82.2054,32974.0
2025-02-06 15:35:00,83.57,83.7,83.57,83.68,26425.0,82.1955,82.3234,82.1955,82.3037,26425.0
2025-02-06 15:40:00,83.69,83.71,83.64,83.65,40801.0,82.3135,82.3332,82.2644,82.2742,40801.0
2025-02-06 15:45:00,83.66,83.68,83.64,83.66,44374.0,82.284,82.3037,82.2644,82.284,44374.0
2025-02-06 15:50:00,83.66,83.79,83.66,83.7,82607.0,82.284,82.4119,82.284,82.3234,82607.0
2025-02-06 15:55:00,83.7,83.79,83.69,83.77,270701.0,82.3234,82.4119,82.3135,82.3922,270701.0
2025-02-07 09:30:00,83.59,83.68,83.36,83.41,41503.0,82.2152,82.3037,81.989,82.0381,41503.0
2025-02-07 09:35:00,83.42,83.48,83.16,83.2,11237.0,82.048,82.107,81.7923,81.8316,11237.0
2025-02-07 09:40:00,83.24,83.57,83.2,83.56,30957.0,81.8709,82.1955,81.8316,82.1857,30957.0
2025-02-07 09:45:00,83.58,83.78,83.57,83.7,12118.0,82.2054,82.4021,82.1955,82.3234,12118.0
2025-02-07 09:50:00,83.72,83.91,83.71,83.91,8075.0,82.343,82.5299,82.3332,82.5299,8075.0
2025-02-07 09:55:00,83.91,84.1,83.89,84.09,26866.0,82.5299,82.7168,82.5103,82.707,26866.0
2025-02-07 10:00:00,84.06,84.11,83.86,84.05,45134.0,82.6775,82.7266,82.4807,82.6676,45134.0
2025-02-07 10:05:00,84.04,84.14,83.95,84.1,33061.0,82.6578,82.7561,82.5693,82.7168,33061.0
2025-02-07 10:10:00,84.09,84.2,84.07,84.07,19900.0,82.707,82.8152,82.6873,82.6873,19900.0
2025-02-07 10:15:00,84.07,84.09,83.95,84.02,13833.0,82.6873,82.707,82.5693,82.6381,13833.0
2025-02-07 10:20:00,84.04,84.09,83.93,83.94,10922.0,82.6578,82.707,82.5496,82.5594,10922.0
2025-02-07 10:25:00,83.95,84.01,83.91,83.99,26715.0,82.5693,82.6283,82.5299,82.6086,26715.0
2025-02-07 10:30:00,84.0,84.15,83.99,84.14,16444.0,82.6184,82.766,82.6086,82.7561,16444.0
2025-02-07 10:35:00,84.14,84.18,84.03,84.08,16660.0,82.7561,82.7955,82.6479,82.6971,16660.0
2025-02-07 10:40:00,84.08,84.18,84.06,84.11,10023.0,82.6971,82.7955,82.6775,82.7266,10023.0
2025-02-07 10:45:00,84.12,84.12,84.0,84.02,11991.0,82.7365,82.7365,82.6184,82.6381,11991.0
2025-02-07 10:50:00,84.01,84.06,83.68,83.73,26613.0,82.6283,82.6775,82.3037,82.3529,26613.0
2025-02-07 10:55:00,83.75,83.87,83.68,83.85,19923.0,82.3726,82.4906,82.3037,82.4709,19923.0
2025-02-07 11:00:00,83.86,83.92,83.82,83.92,8601.0,82.4807,82.5398,82.4414,82.5398,8601.0
2025-02-07 11:05:00,83.94,84.15,83.94,84.13,15660.0,82.5594,82.766,82.5594,82.7463,15660.0
2025-02-07 11:10:00,84.13,84.13,84.03,84.04,14417.0,82.7463,82.7463,82.6479,82.6578,14417.0
2025-02-07 11:15:00,84.07,84.22,84.05,84.13,10007.0,82.6873,82.8348,82.6676,82.7463,10007.0
2025-02-07 11:20:00,84.15,84.2,84.1,84.11,6847.0,82.766,82.8152,82.7168,82.7266,6847.0
2025-02-07 11:25:00,84.09,84.09,83.96,83.98,14231.0,82.707,82.707,82.5791,82.5988,14231.0
2025-02-07 11:30:00,83.99,84.13,83.99,84.1,23923.0,82.6086,82.7463,82.6086,82.7168,23923.0
2025-02-07 11:35:00,84.1,84.16,84.07,84.09,12839.0,82.7168,82.7758,82.6873,82.707,12839.0
2025-02-07 11:40:00,84.09,84.1,83.96,83.99,22974.0,82.707,82.7168,82.5791,82.6086,22974.0
2025-02-07 11:45:00,84.0,84.05,83.98,84.02,10684.0,82.6184,82.6676,82.5988,82.6381,10684.0
2025-02-07 11:50:00,84.03,84.08,84.01,84.02,13494.0,82.6479,82.6971,82.6283,82.6381,13494.0
2025-02-07 11:55:00,84.03,84.13,84.02,84.11,29091.0,82.6479,82.7463,82.6381,82.7266,29091.0
2025-02-07 12:00:00,84.1,84.18,84.07,84.11,14744.0,82.7168,82.7955,82.6873,82.7266,14744.0
2025-02-07 12:05:00,84.11,84.23,84.09,84.18,16974.0,82.7266,82.8447,82.707,82.7955,16974.0
2025-02-07 12:10:00,84.17,84.18,84.1,84.1,10746.0,82.7856,82.7955,82.7168,82.7168,10746.0
2025-02-07 12:15:00,84.1,84.12,83.99,84.09,11860.0,82.7168,82.7365,82.6086,82.707,11860.0
2025-02-07 12:20:00,84.1,84.17,84.0,84.0,14460.0,82.7168,82.7856,82.6184,82.6184,14460.0
2025-02-07 12:25:00,84.02,84.09,84.01,84.08,5865.0,82.6381,82.707,82.6283,82.6971,5865.0
2025-02-07 12:30:00,84.08,84.2,84.06,84.18,25682.0,82.6971,82.8152,82.6775,82.7955,25682.0
2025-02-07 12:35:00,84.18,84.21,84.14,84.15,11488.0,82.7955,82.825,82.7561,82.766,11488.0
2025-02-07 12:40:00,84.15,84.2,84.13,84.16,13919.0,82.766,82.8152,82.7463,82.7758,13919.0
2025-02-07 12:45:00,84.17,84.27,84.15,84.22,22166.0,82.7856,82.884,82.766,82.8348,22166.0
2025-02-07 12:50:00,84.22,84.23,84.19,84.2,14813.0,82.8348,82.8447,82.8053,82.8152,14813.0
2025-02-07 12:55:00,84.21,84.21,84.16,84.17,13509.0,82.825,82.825,82.7758,82.7856,13509.0
2025-02-07 13:00:00,84.18,84.25,84.18,84.22,28698.0,82.7955,82.8643,82.7955,82.8348,28698.0
2025-02-07 13:05:00,84.22,84.3,84.22,84.28,9766.0,82.8348,82.9135,82.8348,82.8938,9766.0
2025-02-07 13:10:00,84.29,84.43,84.27,84.43,91937.0,82.9037,83.0414,82.884,83.0414,91937.0
2025-02-07 13:15:00,84.44,84.44,84.39,84.43,11890.0,83.0512,83.0512,83.002,83.0414,11890.0
2025-02-07 13:20:00,84.44,84.49,84.43,84.48,15761.0,83.0512,83.1004,83.0414,83.0905,15761.0
2025-02-07 13:25:00,84.48,84.53,84.45,84.46,24644.0,83.0905,83.1397,83.061,83.0709,24644.0
2025-02-07 13:30:00,84.46,84.53,84.45,84.47,65634.0,83.0709,83.1397,83.061,83.0807,65634.0
2025-02-07 13:35:00,84.48,84.61,84.47,84.57,29789.0,83.0905,83.2184,83.0807,83.1791,29789.0
2025-02-07 13:40:00,84.57,84.57,84.48,84.48,15143.0,83.1791,83.1791,83.0905,83.0905,15143.0
2025-02-07 13:45:00,84.49,84.54,84.47,84.54,14929.0,83.1004,83.1496,83.0807,83.1496,14929.0
2025-02-07 13:50:00,84.55,84.56,84.5,84.5,15281.0,83.1594,83.1692,83.1102,83.1102,15281.0
2025-02-07 13:55:00,84.49,84.5,84.42,84.44,13340.0,83.1004,83.1102,83.0315,83.0512,13340.0
2025-02-07 14:00:00,84.45,84.51,84.44,84.48,19423.0,83.061,83.1201,83.0512,83.0905,19423.0
2025-02-07 14:05:00,84.48,84.49,84.44,84.45,14031.0,83.0905,83.1004,83.0512,83.061,14031.0
2025-02-07 14:10:00,84.45,84.5,84.43,84.45,14182.0,83.061,83.1102,83.0414,83.061,14182.0
2025-02-07 14:15:00,84.46,84.54,84.41,84.54,156731.0,83.0709,83.1496,83.0217,83.1496,156731.0
2025-02-07 14:20:00,84.54,84.55,84.5,84.55,15975.0,83.1496,83.1594,83.1102,83.1594,15975.0
2025-02-07 14:25:00,84.55,84.57,84.46,84.46,16102.0,83.1594,83.1791,83.0709,83.0709,16102.0
2025-02-07 14:30:00,84.47,84.56,84.47,84.54,25866.0,83.0807,83.1692,83.0807,83.1496,25866.0
2025-02-07 14:35:00,84.54,84.56,84.49,84.56,16206.0,83.1496,83.1692,83.1004,83.1692,16206.0
2025-02-07 14:40:00,84.55,84.59,84.55,84.58,13927.0,83.1594,83.1987,83.1594,83.1889,13927.0
2025-02-07 14:45:00,84.58,84.65,84.57,84.64,21220.0,83.1889,83.2578,83.1791,83.2479,21220.0
2025-02-07 14:50:00,84.65,84.66,84.54,84.59,20963.0,83.2578,83.2676,83.1496,83.1987,20963.0
2025-02-07 14:55:00,84.58,84.59,84.45,84.45,77964.0,83.1889,83.1987,83.061,83.061,77964.0
2025-02-07 15:00:00,84.45,84.48,84.44,84.45,47598.0,83.061,83.0905,83.0512,83.061,47598.0
2025-02-07 15:05:00,84.45,84.5,84.43,84.48,28317.0,83.061,83.1102,83.0414,83.0905,28317.0
2025-02-07 15:10:00,84.48,84.55,84.47,84.49,27928.0,83.0905,83.1594,83.0807,83.1004,27928.0
2025-02-07 15:15:00,84.49,84.49,84.42,84.44,44737.0,83.1004,83.1004,83.0315,83.0512,44737.0
2025-02-07 15:20:00,84.45,84.55,84.44,84.55,40101.0,83.061,83.1594,83.0512,83.1594,40101.0
2025-02-07 15:25:00,84.55,84.55,84.49,84.54,14196.0,83.1594,83.1594,83.1004,83.1496,14196.0
2025-02-07 15:30:00,84.55,84.59,84.54,84.56,55358.0,83.1594,83.1987,83.1496,83.1692,55358.0
2025-02-07 15:35:00,84.56,84.59,84.52,84.54,23355.0,83.1692,83.1987,83.1299,83.1496,23355.0
2025-02-07 15:40:00,84.54,84.54,84.47,84.5,42802.0,83.1496,83.1496,83.0807,83.1102,42802.0
2025-02-07 15:45:00,84.51,84.58,84.5,84.56,43657.0,83.1201,83.1889,83.1102,83.1692,43657.0
2025-02-07 15:50:00,84.57,84.66,84.54,84.66,89534.0,83.1791,83.2676,83.1496,83.2676,89534.0
2025-02-07 15:55:00,84.66,84.66,84.5,84.58,376857.0,83.2676,83.2676,83.1102,83.1889,376857.0
2025-02-10 09:30:00,84.7,84.74,84.51,84.59,45029.0,83.3069,83.3463,83.1201,83.1987,45029.0
2025-02-10 09:35:00,84.57,84.57,84.38,84.53,31698.0,83.1791,83.1791,82.9922,83.1397,31698.0
2025-02-10 09:40:00,84.53,84.59,84.27,84.32,15351.0,83.1397,83.1987,82.884,82.9332,15351.0
2025-02-10 09:45:00,84.3,84.4,84.18,84.4,16087.0,82.9135,83.0119,82.7955,83.0119,16087.0
2025-02-10 09:50:00,84.41,84.57,84.36,84.43,17144.0,83.0217,83.1791,82.9725,83.0414,17144.0
2025-02-10 09:55:00,84.44,84.46,84.3,84.31,10119.0,83.0512,83.0709,82.9135,82.9233,10119.0
2025-02-10 10:00:00,84.31,84.34,84.22,84.27,22824.0,82.9233,82.9529,82.8348,82.884,22824.0
2025-02-10 10:05:00,84.28,84.46,84.23,84.45,17824.0,82.8938,83.0709,82.8447,83.061,17824.0
2025-02-10 10:10:00,84.42,84.59,84.42,84.55,17629.0,83.0315,83.1987,83.0315,83.1594,17629.0
2025-02-10 10:15:00,84.52,84.54,84.4,84.44,41324.0,83.1299,83.1496,83.0119,83.0512,41324.0
2025-02-10 10:20:00,84.44,84.63,84.43,84.59,8759.0,83.0512,83.2381,83.0414,83.1987,8759.0
2025-02-10 10:25:00,84.56,84.68,84.56,84.68,8860.0,83.1692,83.2873,83.1692,83.2873,8860.0
2025-02-10 10:30:00,84.65,84.68,84.53,84.56,11658.0,83.2578,83.2873,83.1397,83.1692,11658.0
2025-02-10 10:35:00,84.57,84.71,84.54,84.68,22457.0,83.1791,83.3168,83.1496,83.2873,22457.0
2025-02-10 10:40:00,84.69,84.8,84.66,84.8,21267.0,83.2971,83.4053,83.2676,83.4053,21267.0
2025-02-10 10:45:00,84.81,84.92,84.81,84.92,23068.0,83.4151,83.5233,83.4151,83.5233,23068.0
2025-02-10 10:50:00,84.92,85.08,84.92,85.05,19511.0,83.5233,83.6807,83.5233,83.6512,19511.0
2025-02-10 10:55:00,85.08,85.14,85.02,85.03,10562.0,83.6807,83.7397,83.6217,83.6315,10562.0
2025-02-10 11:00:00,85.04,85.08,84.97,85.03,19616.0,83.6413,83.6807,83.5725,83.6315,19616.0
2025-02-10 11:05:00,85.04,85.1,85.02,85.04,10373.0,83.6413,83.7004,83.6217,83.6413,10373.0
2025-02-10 11:10:00,85.04,85.04,84.9,84.92,15209.0,83.6413,83.6413,83.5036,83.5233,15209.0
2025-02-10 11:15:00,84.93,84.98,84.85,84.88,17706.0,83.5331,83.5823,83.4545,83.484,17706.0
2025-02-10 11:20:00,84.89,84.94,84.85,84.89,8526.0,83.4938,83.543,83.4545,83.4938,8526.0
2025-02-10 11:25:00,84.91,84.94,84.88,84.89,7497.0,83.5135,83.543,83.484,83.4938,7497.0
2025-02-10 11:30:00,84.9,84.95,84.81,84.81,10632.0,83.5036,83.5528,83.4151,83.4151,10632.0
2025-02-10 11:35:00,84.81,84.84,84.79,84.81,14884.0,83.4151,83.4446,83.3954,83.4151,14884.0
2025-02-10 11:40:00,84.81,84.82,84.68,84.68,17406.0,83.4151,83.425,83.2873,83.2873,17406.0
2025-02-10 11:45:00,84.69,84.69,84.59,84.59,8923.0,83.2971,83.2971,83.1987,83.1987,8923.0
2025-02-10 11:50:00,84.6,84.63,84.57,84.59,14012.0,83.2086,83.2381,83.1791,83.1987,14012.0
2025-02-10 11:55:00,84.6,84.6,84.5,84.51,9687.0,83.2086,83.2086,83.1102,83.1201,9687.0
2025-02-10 12:00:00,84.51,84.54,84.41,84.44,13838.0,83.1201,83.1496,83.0217,83.0512,13838.0
2025-02-10 12:05:00,84.43,84.43,84.37,84.43,15837.0,83.0414,83.0414,82.9824,83.0414,15837.0
2025-02-10 12:10:00,84.42,84.45,84.36,84.37,18153.0,83.0315,83.061,82.9725,82.9824,18153.0
2025-02-10 12:15:00,84.36,84.41,84.33,84.39,10706.0,82.9725,83.0217,82.943,83.002,10706.0
2025-02-10 12:20:00,84.38,84.41,84.36,84.39,6346.0,82.9922,83.0217,82.9725,83.002,6346.0
2025-02-10 12:25:00,84.38,84.41,84.34,84.39,9396.0,82.9922,83.0217,82.9529,83.002,9396.0
2025-02-10 12:30:00,84.4,84.42,84.28,84.28,9210.0,83.0119,83.0315,82.8938,82.8938,9210.0
2025-02-10 12:35:00,84.28,84.28,84.19,84.22,25311.0,82.8938,82.8938,82.8053,82.8348,25311.0
2025-02-10 12:40:00,84.22,84.27,84.22,84.25,11501.0,82.8348,82.884,82.8348,82.8643,11501.0
2025-02-10 12:45:00,84.26,84.31,84.25,84.28,16372.0,82.8742,82.9233,82.8643,82.8938,16372.0
2025-02-10 12:50:00,84.29,84.39,84.29,84.39,6836.0,82.9037,83.002,82.9037,83.002,6836.0
2025-02-10 12:55:00,84.39,84.39,84.31,84.34,8107.0,83.002,83.002,82.9233,82.9529,8107.0
2025-02-10 13:00:00,84.33,84.45,84.33,84.45,17138.0,82.943,83.061,82.943,83.061,17138.0
2025-02-10 13:05:00,84.45,84.51,84.44,84.45,13484.0,83.061,83.1201,83.0512,83.061,13484.0
2025-02-10 13:10:00,84.44,84.55,84.44,84.48,12698.0,83.0512,83.1594,83.0512,83.0905,12698.0
2025-02-10 13:15:00,84.47,84.49,84.41,84.44,15145.0,83.0807,83.1004,83.0217,83.0512,15145.0
2025-02-10 13:20:00,84.44,84.49,84.4,84.49,10071.0,83.0512,83.1004,83.0119,83.1004,10071.0
2025-02-10 13:25:00,84.47,84.49,84.42,84.43,5304.0,83.0807,83.1004,83.0315,83.0414,5304.0
2025-02-10 13:30:00,84.43,84.47,84.4,84.45,10741.0,83.0414,83.0807,83.0119,83.061,10741.0
2025-02-10 13:35:00,84.45,84.51,84.44,84.5,10469.0,83.061,83.1201,83.0512,83.1102,10469.0
2025-02-10 13:40:00,84.49,84.56,84.49,84.56,9700.0,83.1004,83.1692,83.1004,83.1692,9700.0
2025-02-10 13:45:00,84.57,84.57,84.5,84.52,12359.0,83.1791,83.1791,83.1102,83.1299,12359.0
2025-02-10 13:50:00,84.51,84.64,84.49,84.62,99379.0,83.1201,83.2479,83.1004,83.2282,99379.0
2025-02-10 13:55:00,84.64,84.73,84.62,84.73,9640.0,83.2479,83.3364,83.2282,83.3364,9640.0
2025-02-10 14:00:00,84.72,84.84,84.72,84.84,12799.0,83.3266,83.4446,83.3266,83.4446,12799.0
2025-02-10 14:05:00,84.84,84.9,84.8,84.87,90366.0,83.4446,83.5036,83.4053,83.4741,90366.0
2025-02-10 14:10:00,84.86,84.95,84.84,84.95,26501.0,83.4643,83.5528,83.4446,83.5528,26501.0
2025-02-10 14:15:00,84.95,85.02,84.95,85.01,39627.0,83.5528,83.6217,83.5528,83.6118,39627.0
2025-02-10 14:20:00,85.01,85.06,85.0,85.06,44166.0,83.6118,83.661,83.602,83.661,44166.0
2025-02-10 14:25:00,85.06,85.06,84.94,84.98,33151.0,83.661,83.661,83.543,83.5823,33151.0
2025-02-10 14:30:00,84.99,85.0,84.91,84.93,45304.0,83.5922,83.602,83.5135,83.5331,45304.0
2025-02-10 14:35:00,84.92,84.93,84.89,84.9,17907.0,83.5233,83.5331,83.4938,83.5036,17907.0
2025-02-10 14:40:00,84.9,84.91,84.86,84.88,11461.0,83.5036,83.5135,83.4643,83.484,11461.0
2025-02-10 14:45:00,84.87,84.99,84.86,84.96,16693.0,83.4741,83.5922,83.4643,83.5627,16693.0
2025-02-10 14:50:00,84.97,84.97,84.91,84.92,11312.0,83.5725,83.5725,83.5135,83.5233,11312.0
2025-02-10 14:55:00,84.93,85.02,84.89,85.02,29562.0,83.5331,83.6217,83.4938,83.6217,29562.0
2025-02-10 15:00:00,85.01,85.09,85.01,85.06,17745.0,83.6118,83.6905,83.6118,83.661,17745.0
2025-02-10 15:05:00,85.06,85.07,84.97,85.01,51210.0,83.661,83.6708,83.5725,83.6118,51210.0
2025-02-10 15:10:00,85.01,85.05,85.0,85.05,20352.0,83.6118,83.6512,83.602,83.6512,20352.0
2025-02-10 15:15:00,85.05,85.06,85.03,85.05,17514.0,83.6512,83.661,83.6315,83.6512,17514.0
2025-02-10 15:20:00,85.05,85.15,85.02,85.14,29557.0,83.6512,83.7495,83.6217,83.7397,29557.0
2025-02-10 15:25:00,85.14,85.16,85.12,85.14,28071.0,83.7397,83.7594,83.72,83.7397,28071.0
2025-02-10 15:30:00,85.13,85.2,85.09,85.15,53837.0,83.7299,83.7987,83.6905,83.7495,53837.0
2025-02-10 15:35:00,85.16,85.19,85.12,85.18,55880.0,83.7594,83.7889,83.72,83.779,55880.0
2025-02-10 15:40:00,85.18,85.19,85.11,85.18,39712.0,83.779,83.7889,83.7102,83.779,39712.0
2025-02-10 15:45:00,85.18,85.25,85.18,85.22,52395.0,83.779,83.8479,83.779,83.8184,52395.0
2025-02-10 15:50:00,85.23,85.32,85.02,85.12,118543.0,83.8282,83.9167,83.6217,83.72,118543.0
2025-02-10 15:55:00,85.12,85.53,85.12,85.5,399035.0,83.72,84.1233,83.72,84.0938,399035.0
2025-02-11 09:30:00,85.24,85.38,84.66,84.69,57898.0,83.838,83.9757,83.2676,83.2971,57898.0
2025-02-11 09:35:00,84.66,84.75,84.29,84.31,27042.0,83.2676,83.3561,82.9037,82.9233,27042.0
2025-02-11 09:40:00,84.29,84.68,84.29,84.64,21349.0,82.9037,83.2873,82.9037,83.2479,21349.0
2025-02-11 09:45:00,84.68,84.93,84.67,84.9,16969.0,83.2873,83.5331,83.2774,83.5036,16969.0
2025-02-11 09:50:00,84.93,85.01,84.74,84.77,14740.0,83.5331,83.6118,83.3463,83.3758,14740.0
2025-02-11 09:55:00,84.76,84.81,84.71,84.81,36563.0,83.3659,83.4151,83.3168,83.4151,36563.0
2025-02-11 10:00:00,84.8,85.08,84.78,85.06,36143.0,83.4053,83.6807,83.3856,83.661,36143.0
2025-02-11 10:05:00,85.03,85.25,85.0,85.17,20749.0,83.6315,83.8479,83.602,83.7692,20749.0
2025-02-11 10:10:00,85.18,85.21,84.9,84.91,26467.0,83.779,83.8085,83.5036,83.5135,26467.0
2025-02-11 10:15:00,84.91,84.94,84.84,84.93,24234.0,83.5135,83.543,83.4446,83.5331,24234.0
2025-02-11 10:20:00,84.93,85.1,84.92,85.09,21720.0,83.5331,83.7004,83.5233,83.6905,21720.0
2025-02-11 10:25:00,85.11,85.11,84.99,85.07,13944.0,83.7102,83.7102,83.5922,83.6708,13944.0
2025-02-11 10:30:00,85.05,85.09,85.04,85.06,14261.0,83.6512,83.6905,83.6413,83.661,14261.0
2025-02-11 10:35:00,85.05,85.12,85.04,85.1,18310.0,83.6512,83.72,83.6413,83.7004,18310.0
2025-02-11 10:40:00,85.09,85.2,85.08,85.09,17873.0,83.6905,83.7987,83.6807,83.6905,17873.0
2025-02-11 10:45:00,85.09,85.25,85.09,85.25,8677.0,83.6905,83.8479,83.6905,83.8479,8677.0
2025-02-11 10:50:00,85.25,85.35,85.21,85.35,21692.0,83.8479,83.9462,83.8085,83.9462,21692.0
2025-02-11 10:55:00,85.35,85.4,85.32,85.37,23896.0,83.9462,83.9954,83.9167,83.9659,23896.0
2025-02-11 11:00:00,85.38,85.43,85.35,85.43,12644.0,83.9757,84.0249,83.9462,84.0249,12644.0
2025-02-11 11:05:00,85.44,85.48,85.41,85.46,11076.0,84.0348,84.0741,84.0053,84.0544,11076.0
2025-02-11 11:10:00,85.45,85.55,85.42,85.55,23029.0,84.0446,84.1429,84.0151,84.1429,23029.0
2025-02-11 11:15:00,85.56,85.68,85.55,85.66,23686.0,84.1528,84.2708,84.1429,84.2511,23686.0
2025-02-11 11:20:00,85.66,85.75,85.65,85.73,22282.0,84.2511,84.3397,84.2413,84.32,22282.0
2025-02-11 11:25:00,85.73,85.78,85.59,85.6,21729.0,84.32,84.3692,84.1823,84.1921,21729.0
2025-02-11 11:30:00,85.61,85.65,85.53,85.54,15699.0,84.202,84.2413,84.1233,84.1331,15699.0
2025-02-11 11:35:00,85.53,85.58,85.48,85.48,15080.0,84.1233,84.1725,84.0741,84.0741,15080.0
2025-02-11 11:40:00,85.5,85.53,85.45,85.47,17827.0,84.0938,84.1233,84.0446,84.0643,17827.0
2025-02-11 11:45:00,85.47,85.51,85.44,85.49,13229.0,84.0643,84.1036,84.0348,84.0839,13229.0
2025-02-11 11:50:00,85.48,85.57,85.42,85.56,14447.0,84.0741,84.1626,84.0151,84.1528,14447.0
2025-02-11 11:55:00,85.57,85.66,85.57,85.6,16761.0,84.1626,84.2511,84.1626,84.1921,16761.0
2025-02-11 12:00:00,85.61,85.74,85.6,85.72,27189.0,84.202,84.3298,84.1921,84.3102,27189.0
2025-02-11 12:05:00,85.7,85.73,85.63,85.7,34157.0,84.2905,84.32,84.2216,84.2905,34157.0
2025-02-11 12:10:00,85.7,85.71,85.56,85.59,40438.0,84.2905,84.3003,84.1528,84.1823,40438.0
2025-02-11 12:15:00,85.59,85.67,85.58,85.6,13177.0,84.1823,84.261,84.1725,84.1921,13177.0
2025-02-11 12:20:00,85.6,85.62,85.5,85.54,9267.0,84.1921,84.2118,84.0938,84.1331,9267.0
2025-02-11 12:25:00,85.54,85.56,85.5,85.55,69962.0,84.1331,84.1528,84.0938,84.1429,69962.0
2025-02-11 12:30:00,85.56,85.66,85.56,85.65,65219.0,84.1528,84.2511,84.1528,84.2413,65219.0
2025-02-11 12:35:00,85.65,85.66,85.61,85.61,8930.0,84.2413,84.2511,84.202,84.202,8930.0
2025-02-11 12:40:00,85.61,85.65,85.58,85.63,8611.0,84.202,84.2413,84.1725,84.2216,8611.0
2025-02-11 12:45:00,85.63,85.69,85.59,85.61,11076.0,84.2216,84.2806,84.1823,84.202,11076.0
2025-02-11 12:50:00,85.6,85.62,85.56,85.61,5017.0,84.1921,84.2118,84.1528,84.202,5017.0
2025-02-11 12:55:00,85.59,85.6,85.57,85.58,4325.0,84.1823,84.1921,84.1626,84.1725,4325.0
2025-02-11 13:00:00,85.57,85.58,85.49,85.52,13353.0,84.1626,84.1725,84.0839,84.1134,13353.0
2025-02-11 13:05:00,85.5,85.57,85.5,85.55,9584.0,84.0938,84.1626,84.0938,84.1429,9584.0
2025-02-11 13:10:00,85.54,85.65,85.53,85.65,9689.0,84.1331,84.2413,84.1233,84.2413,9689.0
2025-02-11 13:15:00,85.64,85.64,85.61,85.62,6876.0,84.2315,84.2315,84.202,84.2118,6876.0
2025-02-11 13:20:00,85.63,85.66,85.61,85.63,8319.0,84.2216,84.2511,84.202,84.2216,8319.0
2025-02-11 13:25:00,85.62,85.62,85.54,85.56,12847.0,84.2118,84.2118,84.1331,84.1528,12847.0
2025-02-11 13:30:00,85.56,85.61,85.55,85.56,8354.0,84.1528,84.202,84.1429,84.1528,8354.0
2025-02-11 13:35:00,85.56,85.57,85.45,85.55,74836.0,84.1528,84.1626,84.0446,84.1429,74836.0
2025-02-11 13:40:00,85.55,85.57,85.54,85.56,7477.0,84.1429,84.1626,84.1331,84.1528,7477.0
2025-02-11 13:45:00,85.56,85.56,85.47,85.47,37276.0,84.1528,84.1528,84.0643,84.0643,37276.0
2025-02-11 13:50:00,85.48,85.57,85.48,85.55,6995.0,84.0741,84.1626,84.0741,84.1429,6995.0
2025-02-11 13:55:00,85.55,85.58,85.54,85.57,6732.0,84.1429,84.1725,84.1331,84.1626,6732.0
2025-02-11 14:00:00,85.57,85.6,85.54,85.54,8616.0,84.1626,84.1921,84.1331,84.1331,8616.0
2025-02-11 14:05:00,85.55,85.57,85.52,85.56,10065.0,84.1429,84.1626,84.1134,84.1528,10065.0
2025-02-11 14:10:00,85.56,85.62,85.56,85.59,11237.0,84.1528,84.2118,84.1528,84.1823,11237.0
2025-02-11 14:15:00,85.59,85.6,85.57,85.59,11571.0,84.1823,84.1921,84.1626,84.1823,11571.0
2025-02-11 14:20:00,85.59,85.73,85.57,85.7,51649.0,84.1823,84.32,84.1626,84.2905,51649.0
2025-02-11 14:25:00,85.71,85.74,85.68,85.72,8168.0,84.3003,84.3298,84.2708,84.3102,8168.0
2025-02-11 14:30:00,85.72,85.76,85.69,85.7,12057.0,84.3102,84.3495,84.2806,84.2905,12057.0
2025-02-11 14:35:00,85.7,85.8,85.7,85.8,8624.0,84.2905,84.3888,84.2905,84.3888,8624.0
2025-02-11 14:40:00,85.81,85.89,85.81,85.84,20730.0,84.3987,84.4774,84.3987,84.4282,20730.0
2025-02-11 14:45:00,85.84,85.89,85.82,85.86,21375.0,84.4282,84.4774,84.4085,84.4479,21375.0
2025-02-11 14:50:00,85.86,85.9,85.86,85.9,18810.0,84.4479,84.4872,84.4479,84.4872,18810.0
2025-02-11 14:55:00,85.9,85.94,85.84,85.85,16970.0,84.4872,84.5265,84.4282,84.438,16970.0
2025-02-11 15:00:00,85.86,85.92,85.82,85.92,18989.0,84.4479,84.5069,84.4085,84.5069,18989.0
2025-02-11 15:05:00,85.91,85.94,85.87,85.93,15015.0,84.497,84.5265,84.4577,84.5167,15015.0
2025-02-11 15:10:00,85.92,85.94,85.9,85.92,14762.0,84.5069,84.5265,84.4872,84.5069,14762.0
2025-02-11 15:15:00,85.92,85.98,85.91,85.95,18362.0,84.5069,84.5659,84.497,84.5364,18362.0
2025-02-11 15:20:00,85.95,85.95,85.91,85.92,26392.0,84.5364,84.5364,84.497,84.5069,26392.0
2025-02-11 15:25:00,85.92,85.99,85.91,85.97,19696.0,84.5069,84.5757,84.497,84.556,19696.0
2025-02-11 15:30:00,85.97,86.04,85.95,86.03,57417.0,84.556,84.6249,84.5364,84.6151,57417.0
2025-02-11 15:35:00,86.02,86.15,85.98,86.15,28706.0,84.6052,84.7331,84.5659,84.7331,28706.0
2025-02-11 15:40:00,86.15,86.17,86.05,86.08,41243.0,84.7331,84.7528,84.6347,84.6642,41243.0
2025-02-11 15:45:00,86.08,86.18,86.05,86.18,40044.0,84.6642,84.7626,84.6347,84.7626,40044.0
2025-02-11 15:50:00,86.19,86.41,86.18,86.4,110514.0,84.7724,84.9888,84.7626,84.979,110514.0
2025-02-11 15:55:00,86.4,86.53,86.31,86.46,292151.0,84.979,85.1068,84.8904,85.038,292151.0
2025-02-12 09:30:00,85.46,85.51,85.22,85.4,42340.0,84.0544,84.1036,83.8184,83.9954,42340.0
2025-02-12 09:35:00,85.43,85.49,85.0,85.21,25732.0,84.0249,84.0839,83.602,83.8085,25732.0
2025-02-12 09:40:00,85.16,85.35,85.16,85.29,12514.0,83.7594,83.9462,83.7594,83.8872,12514.0
2025-02-12 09:45:00,85.27,85.56,85.26,85.54,17919.0,83.8676,84.1528,83.8577,84.1331,17919.0
2025-02-12 09:50:00,85.51,85.66,85.48,85.62,21759.0,84.1036,84.2511,84.0741,84.2118,21759.0
2025-02-12 09:55:00,85.61,85.63,85.31,85.33,11605.0,84.202,84.2216,83.9069,83.9266,11605.0
2025-02-12 10:00:00,85.3,85.35,85.19,85.29,34471.0,83.8971,83.9462,83.7889,83.8872,34471.0
2025-02-12 10:05:00,85.29,85.61,85.28,85.58,19776.0,83.8872,84.202,83.8774,84.1725,19776.0
2025-02-12 10:10:00,85.56,85.83,85.56,85.71,34897.0,84.1528,84.4183,84.1528,84.3003,34897.0
2025-02-12 10:15:00,85.73,85.85,85.69,85.85,38772.0,84.32,84.438,84.2806,84.438,38772.0
2025-02-12 10:20:00,85.87,85.93,85.74,85.86,15099.0,84.4577,84.5167,84.3298,84.4479,15099.0
2025-02-12 10:25:00,85.89,85.9,85.72,85.74,16560.0,84.4774,84.4872,84.3102,84.3298,16560.0
2025-02-12 10:30:00,85.76,85.91,85.74,85.9,13961.0,84.3495,84.497,84.3298,84.4872,13961.0
2025-02-12 10:35:00,85.88,86.01,85.84,86.0,21437.0,84.4675,84.5954,84.4282,84.5855,21437.0
2025-02-12 10:40:00,86.01,86.02,85.84,85.91,11532.0,84.5954,84.6052,84.4282,84.497,11532.0
2025-02-12 10:45:00,85.88,85.97,85.85,85.97,12432.0,84.4675,84.556,84.438,84.556,12432.0
2025-02-12 10:50:00,85.96,86.0,85.85,85.88,12440.0,84.5462,84.5855,84.438,84.4675,12440.0
2025-02-12 10:55:00,85.88,85.94,85.85,85.91,9109.0,84.4675,84.5265,84.438,84.497,9109.0
2025-02-12 11:00:00,85.9,85.94,85.83,85.9,22242.0,84.4872,84.5265,84.4183,84.4872,22242.0
2025-02-12 11:05:00,85.91,85.94,85.84,85.93,20467.0,84.497,84.5265,84.4282,84.5167,20467.0
2025-02-12 11:10:00,85.92,85.93,85.88,85.92,14769.0,84.5069,84.5167,84.4675,84.5069,14769.0
2025-02-12 11:15:00,85.91,85.91,85.81,85.83,11300.0,84.497,84.497,84.3987,84.4183,11300.0
2025-02-12 11:20:00,85.83,85.84,85.73,85.74,38102.0,84.4183,84.4282,84.32,84.3298,38102.0
2025-02-12 11:25:00,85.75,85.89,85.71,85.88,26055.0,84.3397,84.4774,84.3003,84.4675,26055.0
2025-02-12 11:30:00,85.88,85.96,85.85,85.94,9835.0,84.4675,84.5462,84.438,84.5265,9835.0
2025-02-12 11:35:00,85.95,86.04,85.95,85.96,18512.0,84.5364,84.6249,84.5364,84.5462,18512.0
2025-02-12 11:40:00,85.96,86.01,85.9,86.01,14557.0,84.5462,84.5954,84.4872,84.5954,14557.0
2025-02-12 11:45:00,86.01,86.06,86.0,86.05,10036.0,84.5954,84.6446,84.5855,84.6347,10036.0
2025-02-12 11:50:00,86.05,86.14,86.03,86.13,11420.0,84.6347,84.7232,84.6151,84.7134,11420.0
2025-02-12 11:55:00,86.14,86.14,86.07,86.09,14959.0,84.7232,84.7232,84.6544,84.6741,14959.0
2025-02-12 12:00:00,86.09,86.16,86.04,86.11,31410.0,84.6741,84.7429,84.6249,84.6937,31410.0
2025-02-12 12:05:00,86.11,86.11,85.99,86.03,26707.0,84.6937,84.6937,84.5757,84.6151,26707.0
2025-02-12 12:10:00,86.04,86.06,85.99,86.06,9227.0,84.6249,84.6446,84.5757,84.6446,9227.0
2025-02-12 12:15:00,86.05,86.13,86.04,86.09,10954.0,84.6347,84.7134,84.6249,84.6741,10954.0
2025-02-12 12:20:00,86.1,86.19,86.09,86.17,8965.0,84.6839,84.7724,84.6741,84.7528,8965.0
2025-02-12 12:25:00,86.17,86.23,86.14,86.16,24387.0,84.7528,84.8118,84.7232,84.7429,24387.0
2025-02-12 12:30:00,86.18,86.22,86.14,86.22,23286.0,84.7626,84.8019,84.7232,84.8019,23286.0
2025-02-12 12:35:00,86.23,86.27,86.23,86.24,12051.0,84.8118,84.8511,84.8118,84.8216,12051.0
2025-02-12 12:40:00,86.24,86.25,86.19,86.2,11459.0,84.8216,84.8314,84.7724,84.7823,11459.0
2025-02-12 12:45:00,86.2,86.36,86.2,86.36,21743.0,84.7823,84.9396,84.7823,84.9396,21743.0
2025-02-12 12:50:00,86.37,86.43,86.31,86.35,25983.0,84.9495,85.0085,84.8904,84.9298,25983.0
2025-02-12 12:55:00,86.33,86.35,86.27,86.29,12394.0,84.9101,84.9298,84.8511,84.8708,12394.0
2025-02-12 13:00:00,86.3,86.36,86.28,86.3,15920.0,84.8806,84.9396,84.8609,84.8806,15920.0
2025-02-12 13:05:00,86.28,86.35,86.26,86.34,15975.0,84.8609,84.9298,84.8413,84.92,15975.0
2025-02-12 13:10:00,86.34,86.35,86.28,86.28,20821.0,84.92,84.9298,84.8609,84.8609,20821.0
2025-02-12 13:15:00,86.29,86.38,86.28,86.38,8872.0,84.8708,84.9593,84.8609,84.9593,8872.0
2025-02-12 13:20:00,86.4,86.45,86.37,86.42,16177.0,84.979,85.0281,84.9495,84.9986,16177.0
2025-02-12 13:25:00,86.41,86.46,86.38,86.38,24078.0,84.9888,85.038,84.9593,84.9593,24078.0
2025-02-12 13:30:00,86.36,86.38,86.28,86.29,12781.0,84.9396,84.9593,84.8609,84.8708,12781.0
2025-02-12 13:35:00,86.28,86.35,86.28,86.34,12853.0,84.8609,84.9298,84.8609,84.92,12853.0
2025-02-12 13:40:00,86.34,86.35,86.27,86.28,19791.0,84.92,84.9298,84.8511,84.8609,19791.0
2025-02-12 13:45:00,86.29,86.41,86.29,86.38,18024.0,84.8708,84.9888,84.8708,84.9593,18024.0
2025-02-12 13:50:00,86.38,86.42,86.35,86.39,13372.0,84.9593,84.9986,84.9298,84.9691,13372.0
2025-02-12 13:55:00,86.39,86.4,86.32,86.32,8708.0,84.9691,84.979,84.9003,84.9003,8708.0
2025-02-12 14:00:00,86.32,86.42,86.32,86.42,15671.0,84.9003,84.9986,84.9003,84.9986,15671.0
2025-02-12 14:05:00,86.44,86.48,86.38,86.48,15377.0,85.0183,85.0577,84.9593,85.0577,15377.0
2025-02-12 14:10:00,86.46,86.48,86.31,86.33,14613.0,85.038,85.0577,84.8904,84.9101,14613.0
2025-02-12 14:15:00,86.33,86.35,86.3,86.3,23557.0,84.9101,84.9298,84.8806,84.8806,23557.0
2025-02-12 14:20:00,86.3,86.36,86.28,86.34,27319.0,84.8806,84.9396,84.8609,84.92,27319.0
2025-02-12 14:25:00,86.34,86.39,86.34,86.34,14608.0,84.92,84.9691,84.92,84.92,14608.0
2025-02-12 14:30:00,86.35,86.42,86.32,86.38,14354.0,84.9298,84.9986,84.9003,84.9593,14354.0
2025-02-12 14:35:00,86.38,86.4,86.36,86.4,12086.0,84.9593,84.979,84.9396,84.979,12086.0
2025-02-12 14:40:00,86.4,86.4,86.31,86.35,19473.0,84.979,84.979,84.8904,84.9298,19473.0
2025-02-12 14:45:00,86.34,86.44,86.32,86.43,14529.0,84.92,85.0183,84.9003,85.0085,14529.0
2025-02-12 14:50:00,86.44,86.48,86.44,86.47,23765.0,85.0183,85.0577,85.0183,85.0478,23765.0
2025-02-12 14:55:00,86.47,86.49,86.4,86.42,65491.0,85.0478,85.0675,84.979,84.9986,65491.0
2025-02-12 15:00:00,86.43,86.46,86.38,86.42,59602.0,85.0085,85.038,84.9593,84.9986,59602.0
2025-02-12 15:05:00,86.42,86.43,86.38,86.41,58643.0,84.9986,85.0085,84.9593,84.9888,58643.0
2025-02-12 15:10:00,86.4,86.44,86.34,86.42,60015.0,84.979,85.0183,84.92,84.9986,60015.0
2025-02-12 15:15:00,86.42,86.43,86.35,86.37,53361.0,84.9986,85.0085,84.9298,84.9495,53361.0
2025-02-12 15:20:00,86.37,86.38,86.31,86.35,22564.0,84.9495,84.9593,84.8904,84.9298,22564.0
2025-02-12 15:25:00,86.35,86.35,86.17,86.17,58897.0,84.9298,84.9298,84.7528,84.7528,58897.0
2025-02-12 15:30:00,86.16,86.23,86.15,86.21,33920.0,84.7429,84.8118,84.7331,84.7921,33920.0
2025-02-12 15:35:00,86.2,86.28,86.18,86.2,52874.0,84.7823,84.8609,84.7626,84.7823,52874.0
2025-02-12 15:40:00,86.2,86.28,86.18,86.23,109545.0,84.7823,84.8609,84.7626,84.8118,109545.0
2025-02-12 15:45:00,86.23,86.29,86.21,86.24,90045.0,84.8118,84.8708,84.7921,84.8216,90045.0
2025-02-12 15:50:00,86.24,86.57,86.24,86.56,143384.0,84.8216,85.1462,84.8216,85.1363,143384.0
2025-02-12 15:55:00,86.58,86.87,86.58,86.79,528386.0,85.156,85.4412,85.156,85.3626,528386.0
2025-02-13 09:30:00,86.79,86.79,86.02,86.12,52793.0,85.3626,85.3626,84.6052,84.7036,52793.0
2025-02-13 09:35:00,86.16,86.67,86.13,86.62,33341.0,84.7429,85.2445,84.7134,85.1954,33341.0
2025-02-13 09:40:00,86.62,86.69,86.49,86.68,13306.0,85.1954,85.2642,85.0675,85.2544,13306.0
2025-02-13 09:45:00,86.68,86.72,86.55,86.68,28523.0,85.2544,85.2937,85.1265,85.2544,28523.0
2025-02-13 09:50:00,86.68,86.68,86.47,86.48,19653.0,85.2544,85.2544,85.0478,85.0577,19653.0
2025-02-13 09:55:00,86.47,86.48,86.31,86.39,35887.0,85.0478,85.0577,84.8904,84.9691,35887.0
2025-02-13 10:00:00,86.39,86.57,86.38,86.57,29337.0,84.9691,85.1462,84.9593,85.1462,29337.0
2025-02-13 10:05:00,86.59,86.72,86.53,86.53,13406.0,85.1658,85.2937,85.1068,85.1068,13406.0
2025-02-13 10:10:00,86.51,86.55,86.31,86.36,21196.0,85.0872,85.1265,84.8904,84.9396,21196.0
2025-02-13 10:15:00,86.37,86.46,86.36,86.42,10578.0,84.9495,85.038,84.9396,84.9986,10578.0
2025-02-13 10:20:00,86.42,86.48,86.33,86.43,13819.0,84.9986,85.0577,84.9101,85.0085,13819.0
2025-02-13 10:25:00,86.45,86.5,86.34,86.4,16458.0,85.0281,85.0773,84.92,84.979,16458.0
2025-02-13 10:30:00,86.4,86.54,86.39,86.48,15812.0,84.979,85.1167,84.9691,85.0577,15812.0
2025-02-13 10:35:00,86.5,86.51,86.36,86.43,23209.0,85.0773,85.0872,84.9396,85.0085,23209.0
2025-02-13 10:40:00,86.47,86.57,86.41,86.53,25185.0,85.0478,85.1462,84.9888,85.1068,25185.0
2025-02-13 10:45:00,86.54,86.65,86.54,86.64,9389.0,85.1167,85.2249,85.1167,85.215,9389.0
2025-02-13 10:50:00,86.63,86.66,86.53,86.53,16226.0,85.2052,85.2347,85.1068,85.1068,16226.0
2025-02-13 10:55:00,86.54,86.6,86.51,86.51,17786.0,85.1167,85.1757,85.0872,85.0872,17786.0
2025-02-13 11:00:00,86.52,86.62,86.51,86.58,16384.0,85.097,85.1954,85.0872,85.156,16384.0
2025-02-13 11:05:00,86.58,86.63,86.55,86.58,19444.0,85.156,85.2052,85.1265,85.156,19444.0
2025-02-13 11:10:00,86.59,86.67,86.53,86.61,29087.0,85.1658,85.2445,85.1068,85.1855,29087.0
2025-02-13 11:15:00,86.59,86.63,86.44,86.49,14918.0,85.1658,85.2052,85.0183,85.0675,14918.0
2025-02-13 11:20:00,86.5,86.62,86.48,86.61,36090.0,85.0773,85.1954,85.0577,85.1855,36090.0
2025-02-13 11:25:00,86.59,86.61,86.51,86.54,27151.0,85.1658,85.1855,85.0872,85.1167,27151.0
2025-02-13 11:30:00,86.55,86.58,86.49,86.58,42131.0,85.1265,85.156,85.0675,85.156,42131.0
2025-02-13 11:35:00,86.58,86.61,86.49,86.6,14061.0,85.156,85.1855,85.0675,85.1757,14061.0
2025-02-13 11:40:00,86.61,86.64,86.49,86.49,9536.0,85.1855,85.215,85.0675,85.0675,9536.0
2025-02-13 11:45:00,86.5,86.52,86.4,86.43,63489.0,85.0773,85.097,84.979,85.0085,63489.0
2025-02-13 11:50:00,86.43,86.53,86.41,86.52,15288.0,85.0085,85.1068,84.9888,85.097,15288.0
2025-02-13 11:55:00,86.54,86.55,86.49,86.53,17862.0,85.1167,85.1265,85.0675,85.1068,17862.0
2025-02-13 12:00:00,86.55,86.59,86.5,86.51,17107.0,85.1265,85.1658,85.0773,85.0872,17107.0
2025-02-13 12:05:00,86.51,86.52,86.45,86.46,14748.0,85.0872,85.097,85.0281,85.038,14748.0
2025-02-13 12:10:00,86.46,86.69,86.45,86.64,15995.0,85.038,85.2642,85.0281,85.215,15995.0
2025-02-13 12:15:00,86.66,86.7,86.6,86.68,16535.0,85.2347,85.274,85.1757,85.2544,16535.0
2025-02-13 12:20:00,86.7,86.78,86.7,86.78,25722.0,85.274,85.3527,85.274,85.3527,25722.0
2025-02-13 12:25:00,86.78,86.83,86.77,86.83,13233.0,85.3527,85.4019,85.3429,85.4019,13233.0
2025-02-13 12:30:00,86.83,86.86,86.79,86.86,11023.0,85.4019,85.4314,85.3626,85.4314,11023.0
2025-02-13 12:35:00,86.87,86.87,86.8,86.81,13764.0,85.4412,85.4412,85.3724,85.3822,13764.0
2025-02-13 12:40:00,86.8,86.84,86.73,86.74,30429.0,85.3724,85.4117,85.3035,85.3134,30429.0
2025-02-13 12:45:00,86.74,86.8,86.71,86.72,22901.0,85.3134,85.3724,85.2839,85.2937,22901.0
2025-02-13 12:50:00,86.72,86.73,86.65,86.66,8670.0,85.2937,85.3035,85.2249,85.2347,8670.0
2025-02-13 12:55:00,86.65,86.66,86.56,86.59,12321.0,85.2249,85.2347,85.1363,85.1658,12321.0
2025-02-13 13:00:00,86.59,86.61,86.53,86.53,7299.0,85.1658,85.1855,85.1068,85.1068,7299.0
2025-02-13 13:05:00,86.55,86.58,86.5,86.5,14627.0,85.1265,85.156,85.0773,85.0773,14627.0
2025-02-13 13:10:00,86.49,86.57,86.46,86.51,11719.0,85.0675,85.1462,85.038,85.0872,11719.0
2025-02-13 13:15:00,86.5,86.57,86.47,86.56,15372.0,85.0773,85.1462,85.0478,85.1363,15372.0
2025-02-13 13:20:00,86.54,86.58,86.49,86.53,9920.0,85.1167,85.156,85.0675,85.1068,9920.0
2025-02-13 13:25:00,86.53,86.57,86.47,86.5,14089.0,85.1068,85.1462,85.0478,85.0773,14089.0
2025-02-13 13:30:00,86.51,86.55,86.49,86.54,11309.0,85.0872,85.1265,85.0675,85.1167,11309.0
2025-02-13 13:35:00,86.54,86.55,86.45,86.47,32957.0,85.1167,85.1265,85.0281,85.0478,32957.0
2025-02-13 13:40:00,86.48,86.49,86.3,86.36,53841.0,85.0577,85.0675,84.8806,84.9396,53841.0
2025-02-13 13:45:00,86.38,86.38,86.3,86.34,10964.0,84.9593,84.9593,84.8806,84.92,10964.0
2025-02-13 13:50:00,86.35,86.38,86.32,86.38,12500.0,84.9298,84.9593,84.9003,84.9593,12500.0
2025-02-13 13:55:00,86.37,86.51,86.34,86.5,97953.0,84.9495,85.0872,84.92,85.0773,97953.0
2025-02-13 14:00:00,86.5,86.71,86.46,86.7,65262.0,85.0773,85.2839,85.038,85.274,65262.0
2025-02-13 14:05:00,86.7,86.83,86.68,86.78,20094.0,85.274,85.4019,85.2544,85.3527,20094.0
2025-02-13 14:10:00,86.76,86.78,86.72,86.78,17317.0,85.333,85.3527,85.2937,85.3527,17317.0
2025-02-13 14:15:00,86.78,86.9,86.76,86.86,51009.0,85.3527,85.4707,85.333,85.4314,51009.0
2025-02-13 14:20:00,86.85,86.85,86.73,86.76,18694.0,85.4216,85.4216,85.3035,85.333,18694.0
2025-02-13 14:25:00,86.76,86.79,86.72,86.77,20831.0,85.333,85.3626,85.2937,85.3429,20831.0
2025-02-13 14:30:00,86.74,86.77,86.71,86.75,28736.0,85.3134,85.3429,85.2839,85.3232,28736.0
2025-02-13 14:35:00,86.75,86.88,86.75,86.88,23178.0,85.3232,85.4511,85.3232,85.4511,23178.0
2025-02-13 14:40:00,86.89,86.94,86.84,86.84,17956.0,85.4609,85.5101,85.4117,85.4117,17956.0
2025-02-13 14:45:00,86.84,86.87,86.78,86.78,18461.0,85.4117,85.4412,85.3527,85.3527,18461.0
2025-02-13 14:50:00,86.77,86.81,86.73,86.74,22664.0,85.3429,85.3822,85.3035,85.3134,22664.0
2025-02-13 14:55:00,86.73,86.74,86.64,86.65,24476.0,85.3035,85.3134,85.215,85.2249,24476.0
2025-02-13 15:00:00,86.66,86.76,86.63,86.67,37543.0,85.2347,85.333,85.2052,85.2445,37543.0
2025-02-13 15:05:00,86.67,86.71,86.64,86.64,20769.0,85.2445,85.2839,85.215,85.215,20769.0
2025-02-13 15:10:00,86.63,86.68,86.62,86.68,25449.0,85.2052,85.2544,85.1954,85.2544,25449.0
2025-02-13 15:15:00,86.67,86.72,86.67,86.71,38607.0,85.2445,85.2937,85.2445,85.2839,38607.0
2025-02-13 15:20:00,86.72,86.72,86.6,86.64,19174.0,85.2937,85.2937,85.1757,85.215,19174.0
2025-02-13 15:25:00,86.65,86.71,86.63,86.67,22170.0,85.2249,85.2839,85.2052,85.2445,22170.0
2025-02-13 15:30:00,86.68,86.88,86.65,86.88,81606.0,85.2544,85.4511,85.2249,85.4511,81606.0
2025-02-13 15:35:00,86.88,86.99,86.88,86.95,36515.0,85.4511,85.5593,85.4511,85.5199,36515.0
2025-02-13 15:40:00,86.96,87.02,86.91,86.93,49707.0,85.5298,85.5888,85.4806,85.5003,49707.0
2025-02-13 15:45:00,86.92,87.02,86.91,86.92,83453.0,85.4904,85.5888,85.4806,85.4904,83453.0
2025-02-13 15:50:00,86.93,87.03,86.84,86.95,77992.0,85.5003,85.5986,85.4117,85.5199,77992.0
2025-02-13 15:55:00,86.94,87.0,86.78,86.78,266323.0,85.5101,85.5691,85.3527,85.3527,266323.0
2025-02-14 09:30:00,87.02,87.08,86.8,87.06,50147.0,85.5888,85.6478,85.3724,85.6281,50147.0
2025-02-14 09:35:00,87.06,87.22,87.06,87.22,22620.0,85.6281,85.7855,85.6281,85.7855,22620.0
2025-02-14 09:40:00,87.2,87.34,87.13,87.32,38156.0,85.7658,85.9035,85.697,85.8838,38156.0
2025-02-14 09:45:00,87.31,87.48,87.26,87.32,33584.0,85.874,86.0412,85.8248,85.8838,33584.0
2025-02-14 09:50:00,87.32,87.34,87.13,87.32,44471.0,85.8838,85.9035,85.697,85.8838,44471.0
2025-02-14 09:55:00,87.32,87.39,87.16,87.17,22419.0,85.8838,85.9527,85.7265,85.7363,22419.0
2025-02-14 10:00:00,87.17,87.42,87.13,87.4,41157.0,85.7363,85.9822,85.697,85.9625,41157.0
2025-02-14 10:05:00,87.41,87.42,87.3,87.34,38526.0,85.9724,85.9822,85.8642,85.9035,38526.0
2025-02-14 10:10:00,87.34,87.34,87.17,87.2,19089.0,85.9035,85.9035,85.7363,85.7658,19089.0
2025-02-14 10:15:00,87.19,87.32,87.18,87.32,24651.0,85.756,85.8838,85.7461,85.8838,24651.0
2025-02-14 10:20:00,87.31,87.35,87.19,87.3,16099.0,85.874,85.9133,85.756,85.8642,16099.0
2025-02-14 10:25:00,87.29,87.31,87.16,87.21,21351.0,85.8543,85.874,85.7265,85.7756,21351.0
2025-02-14 10:30:00,87.2,87.22,87.14,87.16,19233.0,85.7658,85.7855,85.7068,85.7265,19233.0
2025-02-14 10:35:00,87.15,87.18,87.1,87.1,18682.0,85.7166,85.7461,85.6675,85.6675,18682.0
2025-02-14 10:40:00,87.08,87.11,87.01,87.05,26181.0,85.6478,85.6773,85.5789,85.6183,26181.0
2025-02-14 10:45:00,87.05,87.09,86.99,87.08,29746.0,85.6183,85.6576,85.5593,85.6478,29746.0
2025-02-14 10:50:00,87.07,87.08,87.02,87.05,14305.0,85.6379,85.6478,85.5888,85.6183,14305.0
2025-02-14 10:55:00,87.04,87.08,86.98,87.0,49321.0,85.6084,85.6478,85.5494,85.5691,49321.0
2025-02-14 11:00:00,86.99,87.1,86.99,87.09,8197.0,85.5593,85.6675,85.5593,85.6576,8197.0
2025-02-14 11:05:00,87.08,87.13,87.0,87.13,32809.0,85.6478,85.697,85.5691,85.697,32809.0
2025-02-14 11:10:00,87.13,87.16,87.08,87.13,15684.0,85.697,85.7265,85.6478,85.697,15684.0
2025-02-14 11:15:00,87.11,87.14,87.04,87.08,12764.0,85.6773,85.7068,85.6084,85.6478,12764.0
2025-02-14 11:20:00,87.08,87.15,87.07,87.08,21630.0,85.6478,85.7166,85.6379,85.6478,21630.0
2025-02-14 11:25:00,87.07,87.1,86.99,86.99,15709.0,85.6379,85.6675,85.5593,85.5593,15709.0
2025-02-14 11:30:00,87.0,87.03,86.86,86.89,12164.0,85.5691,85.5986,85.4314,85.4609,12164.0
2025-02-14 11:35:00,86.86,86.87,86.78,86.81,8567.0,85.4314,85.4412,85.3527,85.3822,8567.0
2025-02-14 11:40:00,86.8,86.81,86.7,86.72,26528.0,85.3724,85.3822,85.274,85.2937,26528.0
2025-02-14 11:45:00,86.73,86.73,86.63,86.66,20442.0,85.3035,85.3035,85.2052,85.2347,20442.0
2025-02-14 11:50:00,86.66,86.67,86.58,86.58,10136.0,85.2347,85.2445,85.156,85.156,10136.0
2025-02-14 11:55:00,86.58,86.81,86.55,86.81,24550.0,85.156,85.3822,85.1265,85.3822,24550.0
2025-02-14 12:00:00,86.81,86.83,86.69,86.72,18919.0,85.3822,85.4019,85.2642,85.2937,18919.0
2025-02-14 12:05:00,86.73,86.76,86.72,86.72,45903.0,85.3035,85.333,85.2937,85.2937,45903.0
2025-02-14 12:10:00,86.72,86.74,86.61,86.62,25691.0,85.2937,85.3134,85.1855,85.1954,25691.0
2025-02-14 12:15:00,86.62,86.67,86.62,86.62,10958.0,85.1954,85.2445,85.1954,85.1954,10958.0
2025-02-14 12:20:00,86.63,86.64,86.57,86.58,9801.0,85.2052,85.215,85.1462,85.156,9801.0
2025-02-14 12:25:00,86.58,86.63,86.56,86.59,14333.0,85.156,85.2052,85.1363,85.1658,14333.0
2025-02-14 12:30:00,86.6,86.6,86.52,86.59,17599.0,85.1757,85.1757,85.097,85.1658,17599.0
2025-02-14 12:35:00,86.59,86.59,86.54,86.55,8737.0,85.1658,85.1658,85.1167,85.1265,8737.0
2025-02-14 12:40:00,86.56,86.56,86.47,86.5,19652.0,85.1363,85.1363,85.0478,85.0773,19652.0
2025-02-14 12:45:00,86.5,86.5,86.41,86.43,18397.0,85.0773,85.0773,84.9888,85.0085,18397.0
2025-02-14 12:50:00,86.42,86.42,86.38,86.4,18459.0,84.9986,84.9986,84.9593,84.979,18459.0
2025-02-14 12:55:00,86.39,86.43,86.39,86.41,14703.0,84.9691,85.0085,84.9691,84.9888,14703.0
2025-02-14 13:00:00,86.42,86.45,86.41,86.42,9018.0,84.9986,85.0281,84.9888,84.9986,9018.0
2025-02-14 13:05:00,86.43,86.48,86.42,86.47,5747.0,85.0085,85.0577,84.9986,85.0478,5747.0
2025-02-14 13:10:00,86.48,86.51,86.47,86.49,6944.0,85.0577,85.0872,85.0478,85.0675,6944.0
2025-02-14 13:15:00,86.49,86.53,86.48,86.5,12427.0,85.0675,85.1068,85.0577,85.0773,12427.0
2025-02-14 13:20:00,86.5,86.56,86.49,86.52,10087.0,85.0773,85.1363,85.0675,85.097,10087.0
2025-02-14 13:25:00,86.53,86.55,86.49,86.5,8799.0,85.1068,85.1265,85.0675,85.0773,8799.0
2025-02-14 13:30:00,86.48,86.48,86.41,86.42,22627.0,85.0577,85.0577,84.9888,84.9986,22627.0
2025-02-14 13:35:00,86.41,86.45,86.4,86.44,19214.0,84.9888,85.0281,84.979,85.0183,19214.0
2025-02-14 13:40:00,86.45,86.52,86.45,86.51,9773.0,85.0281,85.097,85.0281,85.0872,9773.0
2025-02-14 13:45:00,86.5,86.51,86.45,86.48,30264.0,85.0773,85.0872,85.0281,85.0577,30264.0
2025-02-14 13:50:00,86.48,86.49,86.39,86.39,12322.0,85.0577,85.0675,84.9691,84.9691,12322.0
2025-02-14 13:55:00,86.39,86.39,86.35,86.37,29178.0,84.9691,84.9691,84.9298,84.9495,29178.0
2025-02-14 14:00:00,86.37,86.37,86.33,86.34,8373.0,84.9495,84.9495,84.9101,84.92,8373.0
2025-02-14 14:05:00,86.33,86.34,86.27,86.28,9424.0,84.9101,84.92,84.8511,84.8609,9424.0
2025-02-14 14:10:00,86.28,86.29,86.23,86.23,13611.0,84.8609,84.8708,84.8118,84.8118,13611.0
2025-02-14 14:15:00,86.23,86.23,86.18,86.21,12380.0,84.8118,84.8118,84.7626,84.7921,12380.0
2025-02-14 14:20:00,86.2,86.24,86.18,86.19,13096.0,84.7823,84.8216,84.7626,84.7724,13096.0
2025-02-14 14:25:00,86.19,86.21,86.1,86.13,14182.0,84.7724,84.7921,84.6839,84.7134,14182.0
2025-02-14 14:30:00,86.13,86.16,86.07,86.09,22790.0,84.7134,84.7429,84.6544,84.6741,22790.0
2025-02-14 14:35:00,86.09,86.1,86.06,86.06,14603.0,84.6741,84.6839,84.6446,84.6446,14603.0
2025-02-14 14:40:00,86.06,86.07,86.04,86.05,9853.0,84.6446,84.6544,84.6249,84.6347,9853.0
2025-02-14 14:45:00,86.05,86.06,86.0,86.02,18449.0,84.6347,84.6446,84.5855,84.6052,18449.0
2025-02-14 14:50:00,86.03,86.05,85.97,85.98,11422.0,84.6151,84.6347,84.556,84.5659,11422.0
2025-02-14 14:55:00,85.98,85.98,85.77,85.77,41476.0,84.5659,84.5659,84.3593,84.3593,41476.0
2025-02-14 15:00:00,85.76,85.88,85.75,85.88,24089.0,84.3495,84.4675,84.3397,84.4675,24089.0
2025-02-14 15:05:00,85.88,85.92,85.81,85.82,38293.0,84.4675,84.5069,84.3987,84.4085,38293.0
2025-02-14 15:10:00,85.81,85.81,85.6,85.64,70916.0,84.3987,84.3987,84.1921,84.2315,70916.0
2025-02-14 15:15:00,85.64,85.68,85.58,85.64,27123.0,84.2315,84.2708,84.1725,84.2315,27123.0
2025-02-14 15:20:00,85.64,85.65,85.53,85.54,34592.0,84.2315,84.2413,84.1233,84.1331,34592.0
2025-02-14 15:25:00,85.54,85.61,85.53,85.55,20188.0,84.1331,84.202,84.1233,84.1429,20188.0
2025-02-14 15:30:00,85.55,85.63,85.48,85.63,50161.0,84.1429,84.2216,84.0741,84.2216,50161.0
2025-02-14 15:35:00,85.64,85.71,85.57,85.67,31679.0,84.2315,84.3003,84.1626,84.261,31679.0
2025-02-14 15:40:00,85.67,85.69,85.58,85.59,22543.0,84.261,84.2806,84.1725,84.1823,22543.0
2025-02-14 15:45:00,85.59,85.6,85.52,85.58,29631.0,84.1823,84.1921,84.1134,84.1725,29631.0
2025-02-14 15:50:00,85.58,85.69,85.56,85.66,97870.0,84.1725,84.2806,84.1528,84.2511,97870.0
2025-02-14 15:55:00,85.65,85.72,85.54,85.57,294806.0,84.2413,84.3102,84.1331,84.1626,294806.0
2025-02-18 09:30:00,84.9,85.0,84.67,84.99,101022.0,84.2036,84.3028,83.9755,84.2929,101022.0
2025-02-18 09:35:00,84.98,85.07,84.77,85.06,22253.0,84.283,84.3722,84.0747,84.3623,22253.0
2025-02-18 09:40:00,85.06,85.06,84.82,84.84,24388.0,84.3623,84.3623,84.1243,84.1441,24388.0
2025-02-18 09:45:00,84.86,85.36,84.83,85.2,30983.0,84.164,84.6599,84.1342,84.5012,30983.0
2025-02-18 09:50:00,85.19,85.19,84.99,85.14,18627.0,84.4913,84.4913,84.2929,84.4417,18627.0
2025-02-18 09:55:00,85.15,85.33,85.15,85.21,12040.0,84.4516,84.6301,84.4516,84.5111,12040.0
2025-02-18 10:00:00,85.2,85.28,85.16,85.25,35987.0,84.5012,84.5805,84.4615,84.5508,35987.0
2025-02-18 10:05:00,85.22,85.29,85.12,85.2,27356.0,84.521,84.5904,84.4218,84.5012,27356.0
2025-02-18 10:10:00,85.2,85.28,85.15,85.23,23420.0,84.5012,84.5805,84.4516,84.5309,23420.0
2025-02-18 10:15:00,85.23,85.3,85.19,85.29,20798.0,84.5309,84.6004,84.4913,84.5904,20798.0
2025-02-18 10:20:00,85.29,85.43,85.27,85.41,35159.0,84.5904,84.7293,84.5706,84.7095,35159.0
2025-02-18 10:25:00,85.42,85.52,85.37,85.48,20715.0,84.7194,84.8186,84.6698,84.7789,20715.0
2025-02-18 10:30:00,85.46,85.49,85.4,85.45,25292.0,84.759,84.7888,84.6995,84.7491,25292.0
2025-02-18 10:35:00,85.46,85.55,85.42,85.55,35590.0,84.759,84.8483,84.7194,84.8483,35590.0
2025-02-18 10:40:00,85.55,85.68,85.54,85.68,22667.0,84.8483,84.9772,84.8384,84.9772,22667.0
2025-02-18 10:45:00,85.67,85.8,85.61,85.73,21339.0,84.9673,85.0963,84.9078,85.0268,21339.0
2025-02-18 10:50:00,85.74,85.78,85.66,85.67,11928.0,85.0367,85.0764,84.9574,84.9673,11928.0
2025-02-18 10:55:00,85.68,85.72,85.64,85.66,29234.0,84.9772,85.0169,84.9376,84.9574,29234.0
2025-02-18 11:00:00,85.65,85.66,85.56,85.6,14274.0,84.9475,84.9574,84.8582,84.8979,14274.0
2025-02-18 11:05:00,85.61,85.62,85.56,85.6,9249.0,84.9078,84.9177,84.8582,84.8979,9249.0
2025-02-18 11:10:00,85.6,85.63,85.54,85.59,8408.0,84.8979,84.9276,84.8384,84.888,8408.0
2025-02-18 11:15:00,85.6,85.63,85.56,85.63,13015.0,84.8979,84.9276,84.8582,84.9276,13015.0
2025-02-18 11:20:00,85.63,85.65,85.61,85.62,11407.0,84.9276,84.9475,84.9078,84.9177,11407.0
2025-02-18 11:25:00,85.61,85.66,85.6,85.66,11774.0,84.9078,84.9574,84.8979,84.9574,11774.0
2025-02-18 11:30:00,85.66,85.8,85.64,85.79,17869.0,84.9574,85.0963,84.9376,85.0863,17869.0
2025-02-18 11:35:00,85.78,85.86,85.77,85.85,21238.0,85.0764,85.1558,85.0665,85.1458,21238.0
2025-02-18 11:40:00,85.84,85.87,85.82,85.84,15867.0,85.1359,85.1657,85.1161,85.1359,15867.0
2025-02-18 11:45:00,85.83,85.83,85.68,85.7,25158.0,85.126,85.126,84.9772,84.9971,25158.0
2025-02-18 11:50:00,85.71,85.75,85.68,85.7,14343.0,85.007,85.0467,84.9772,84.9971,14343.0
2025-02-18 11:55:00,85.69,85.73,85.65,85.7,25254.0,84.9872,85.0268,84.9475,84.9971,25254.0
2025-02-18 12:00:00,85.71,85.71,85.58,85.64,15184.0,85.007,85.007,84.8781,84.9376,15184.0
2025-02-18 12:05:00,85.64,85.64,85.51,85.51,27752.0,84.9376,84.9376,84.8086,84.8086,27752.0
2025-02-18 12:10:00,85.5,85.59,85.49,85.59,19722.0,84.7987,84.888,84.7888,84.888,19722.0
2025-02-18 12:15:00,85.59,85.72,85.57,85.71,10541.0,84.888,85.0169,84.8681,85.007,10541.0
2025-02-18 12:20:00,85.7,85.73,85.61,85.61,12291.0,84.9971,85.0268,84.9078,84.9078,12291.0
2025-02-18 12:25:00,85.63,85.69,85.61,85.64,18206.0,84.9276,84.9872,84.9078,84.9376,18206.0
2025-02-18 12:30:00,85.62,85.68,85.6,85.61,14118.0,84.9177,84.9772,84.8979,84.9078,14118.0
2025-02-18 12:35:00,85.6,85.65,85.6,85.64,10049.0,84.8979,84.9475,84.8979,84.9376,10049.0
2025-02-18 12:40:00,85.63,85.67,85.62,85.65,7799.0,84.9276,84.9673,84.9177,84.9475,7799.0
2025-02-18 12:45:00,85.65,85.67,85.53,85.55,17328.0,84.9475,84.9673,84.8285,84.8483,17328.0
2025-02-18 12:50:00,85.55,85.59,85.54,85.57,13412.0,84.8483,84.888,84.8384,84.8681,13412.0
2025-02-18 12:55:00,85.57,85.61,85.55,85.58,15467.0,84.8681,84.9078,84.8483,84.8781,15467.0
2025-02-18 13:00:00,85.58,85.62,85.55,85.61,12722.0,84.8781,84.9177,84.8483,84.9078,12722.0
2025-02-18 13:05:00,85.61,85.63,85.55,85.56,11246.0,84.9078,84.9276,84.8483,84.8582,11246.0
2025-02-18 13:10:00,85.55,85.68,85.55,85.67,14415.0,84.8483,84.9772,84.8483,84.9673,14415.0
2025-02-18 13:15:00,85.68,85.71,85.67,85.69,11420.0,84.9772,85.007,84.9673,84.9872,11420.0
2025-02-18 13:20:00,85.69,85.7,85.63,85.67,18851.0,84.9872,84.9971,84.9276,84.9673,18851.0
2025-02-18 13:25:00,85.67,85.67,85.56,85.56,17838.0,84.9673,84.9673,84.8582,84.8582,17838.0
2025-02-18 13:30:00,85.56,85.65,85.55,85.58,21164.0,84.8582,84.9475,84.8483,84.8781,21164.0
2025-02-18 13:35:00,85.57,85.65,85.57,85.64,17437.0,84.8681,84.9475,84.8681,84.9376,17437.0
2025-02-18 13:40:00,85.63,85.74,85.63,85.69,12388.0,84.9276,85.0367,84.9276,84.9872,12388.0
2025-02-18 13:45:00,85.68,85.71,85.64,85.65,15327.0,84.9772,85.007,84.9376,84.9475,15327.0
2025-02-18 13:50:00,85.66,85.7,85.66,85.68,15060.0,84.9574,84.9971,84.9574,84.9772,15060.0
2025-02-18 13:55:00,85.67,85.7,85.67,85.68,11746.0,84.9673,84.9971,84.9673,84.9772,11746.0
2025-02-18 14:00:00,85.67,85.69,85.65,85.65,15599.0,84.9673,84.9872,84.9475,84.9475,15599.0
2025-02-18 14:05:00,85.66,85.67,85.54,85.61,19242.0,84.9574,84.9673,84.8384,84.9078,19242.0
2025-02-18 14:10:00,85.61,85.65,85.56,85.57,11205.0,84.9078,84.9475,84.8582,84.8681,11205.0
2025-02-18 14:15:00,85.56,85.6,85.53,85.55,12717.0,84.8582,84.8979,84.8285,84.8483,12717.0
2025-02-18 14:20:00,85.56,85.63,85.52,85.61,13246.0,84.8582,84.9276,84.8186,84.9078,13246.0
2025-02-18 14:25:00,85.62,85.62,85.58,85.62,11314.0,84.9177,84.9177,84.8781,84.9177,11314.0
2025-02-18 14:30:00,85.62,85.62,85.51,85.55,13040.0,84.9177,84.9177,84.8086,84.8483,13040.0
2025-02-18 14:35:00,85.56,85.6,85.53,85.6,20138.0,84.8582,84.8979,84.8285,84.8979,20138.0
2025-02-18 14:40:00,85.59,85.72,85.59,85.69,11873.0,84.888,85.0169,84.888,84.9872,11873.0
2025-02-18 14:45:00,85.68,85.76,85.68,85.73,24425.0,84.9772,85.0566,84.9772,85.0268,24425.0
2025-02-18 14:50:00,85.73,85.79,85.73,85.79,14766.0,85.0268,85.0863,85.0268,85.0863,14766.0
2025-02-18 14:55:00,85.79,85.83,85.75,85.81,25370.0,85.0863,85.126,85.0467,85.1062,25370.0
2025-02-18 15:00:00,85.81,85.84,85.79,85.81,14082.0,85.1062,85.1359,85.0863,85.1062,14082.0
2025-02-18 15:05:00,85.81,85.84,85.79,85.82,15205.0,85.1062,85.1359,85.0863,85.1161,15205.0
2025-02-18 15:10:00,85.81,85.9,85.81,85.86,15474.0,85.1062,85.1954,85.1062,85.1558,15474.0
2025-02-18 15:15:00,85.85,85.88,85.78,85.79,24813.0,85.1458,85.1756,85.0764,85.0863,24813.0
2025-02-18 15:20:00,85.79,85.79,85.63,85.63,28351.0,85.0863,85.0863,84.9276,84.9276,28351.0
2025-02-18 15:25:00,85.63,85.63,85.55,85.57,21750.0,84.9276,84.9276,84.8483,84.8681,21750.0
2025-02-18 15:30:00,85.58,85.63,85.49,85.52,35777.0,84.8781,84.9276,84.7888,84.8186,35777.0
2025-02-18 15:35:00,85.53,85.63,85.48,85.63,44329.0,84.8285,84.9276,84.7789,84.9276,44329.0
2025-02-18 15:40:00,85.62,85.66,85.58,85.65,37207.0,84.9177,84.9574,84.8781,84.9475,37207.0
2025-02-18 15:45:00,85.66,85.75,85.62,85.73,52121.0,84.9574,85.0467,84.9177,85.0268,52121.0
2025-02-18 15:50:00,85.74,85.84,85.69,85.76,74673.0,85.0367,85.1359,84.9872,85.0566,74673.0
2025-02-18 15:55:00,85.76,85.9,85.74,85.89,312391.0,85.0566,85.1954,85.0367,85.1855,312391.0
2025-02-19 09:30:00,86.0,86.12,85.81,85.81,44565.0,85.2946,85.4136,85.1062,85.1062,44565.0
2025-02-19 09:35:00,85.74,85.81,85.66,85.81,10562.0,85.0367,85.1062,84.9574,85.1062,10562.0
2025-02-19 09:40:00,85.86,85.86,85.59,85.64,11664.0,85.1558,85.1558,84.888,84.9376,11664.0
2025-02-19 09:45:00,85.63,85.69,85.38,85.38,25424.0,84.9276,84.9872,84.6797,84.6797,25424.0
2025-02-19 09:50:00,85.41,85.63,85.41,85.59,22482.0,84.7095,84.9276,84.7095,84.888,22482.0
2025-02-19 09:55:00,85.57,85.8,85.57,85.77,23292.0,84.8681,85.0963,84.8681,85.0665,23292.0
2025-02-19 10:00:00,85.79,85.89,85.7,85.77,94204.0,85.0863,85.1855,84.9971,85.0665,94204.0
2025-02-19 10:05:00,85.77,86.04,85.77,85.98,27771.0,85.0665,85.3343,85.0665,85.2748,27771.0
2025-02-19 10:10:00,85.98,85.98,85.83,85.86,31236.0,85.2748,85.2748,85.126,85.1558,31236.0
2025-02-19 10:15:00,85.86,85.94,85.8,85.93,43457.0,85.1558,85.2351,85.0963,85.2252,43457.0
2025-02-19 10:20:00,85.93,86.01,85.88,85.99,13279.0,85.2252,85.3045,85.1756,85.2847,13279.0
2025-02-19 10:25:00,85.97,86.01,85.93,85.96,12679.0,85.2649,85.3045,85.2252,85.2549,12679.0
2025-02-19 10:30:00,85.98,86.08,85.91,85.92,38173.0,85.2748,85.374,85.2054,85.2153,38173.0
2025-02-19 10:35:00,85.93,85.98,85.88,85.92,76561.0,85.2252,85.2748,85.1756,85.2153,76561.0
2025-02-19 10:40:00,85.93,85.98,85.88,85.91,22838.0,85.2252,85.2748,85.1756,85.2054,22838.0
2025-02-19 10:45:00,85.91,85.94,85.84,85.93,21252.0,85.2054,85.2351,85.1359,85.2252,21252.0
2025-02-19 10:50:00,85.92,86.06,85.91,86.04,17892.0,85.2153,85.3541,85.2054,85.3343,17892.0
2025-02-19 10:55:00,86.05,86.13,86.0,86.11,13728.0,85.3442,85.4235,85.2946,85.4037,13728.0
2025-02-19 11:00:00,86.12,86.28,86.11,86.26,34009.0,85.4136,85.5723,85.4037,85.5525,34009.0
2025-02-19 11:05:00,86.26,86.32,86.22,86.24,30583.0,85.5525,85.612,85.5128,85.5326,30583.0
2025-02-19 11:10:00,86.23,86.38,86.2,86.38,22172.0,85.5227,85.6715,85.493,85.6715,22172.0
2025-02-19 11:15:00,86.37,86.42,86.29,86.3,24646.0,85.6616,85.7112,85.5822,85.5922,24646.0
2025-02-19 11:20:00,86.3,86.32,86.26,86.3,19469.0,85.5922,85.612,85.5525,85.5922,19469.0
2025-02-19 11:25:00,86.3,86.32,86.22,86.26,26249.0,85.5922,85.612,85.5128,85.5525,26249.0
2025-02-19 11:30:00,86.25,86.26,86.13,86.13,23978.0,85.5426,85.5525,85.4235,85.4235,23978.0
2025-02-19 11:35:00,86.13,86.14,86.01,86.1,24645.0,85.4235,85.4335,85.3045,85.3938,24645.0
2025-02-19 11:40:00,86.1,86.1,86.02,86.07,18834.0,85.3938,85.3938,85.3144,85.364,18834.0
2025-02-19 11:45:00,86.07,86.18,86.07,86.17,30131.0,85.364,85.4731,85.364,85.4632,30131.0
2025-02-19 11:50:00,86.16,86.23,86.13,86.23,19726.0,85.4533,85.5227,85.4235,85.5227,19726.0
2025-02-19 11:55:00,86.23,86.24,86.12,86.12,26939.0,85.5227,85.5326,85.4136,85.4136,26939.0
2025-02-19 12:00:00,86.13,86.18,86.04,86.04,19319.0,85.4235,85.4731,85.3343,85.3343,19319.0
2025-02-19 12:05:00,86.04,86.07,86.02,86.04,11594.0,85.3343,85.364,85.3144,85.3343,11594.0
2025-02-19 12:10:00,86.05,86.05,85.95,85.95,11204.0,85.3442,85.3442,85.245,85.245,11204.0
2025-02-19 12:15:00,85.94,85.98,85.9,85.97,13979.0,85.2351,85.2748,85.1954,85.2649,13979.0
2025-02-19 12:20:00,85.97,85.97,85.88,85.89,10061.0,85.2649,85.2649,85.1756,85.1855,10061.0
2025-02-19 12:25:00,85.9,85.91,85.82,85.83,49792.0,85.1954,85.2054,85.1161,85.126,49792.0
2025-02-19 12:30:00,85.84,85.87,85.81,85.84,21290.0,85.1359,85.1657,85.1062,85.1359,21290.0
2025-02-19 12:35:00,85.84,85.87,85.82,85.82,22760.0,85.1359,85.1657,85.1161,85.1161,22760.0
2025-02-19 12:40:00,85.83,85.85,85.81,85.82,14651.0,85.126,85.1458,85.1062,85.1161,14651.0
2025-02-19 12:45:00,85.81,85.88,85.77,85.88,14912.0,85.1062,85.1756,85.0665,85.1756,14912.0
2025-02-19 12:50:00,85.88,85.89,85.83,85.83,17945.0,85.1756,85.1855,85.126,85.126,17945.0
2025-02-19 12:55:00,85.83,85.86,85.82,85.84,14218.0,85.126,85.1558,85.1161,85.1359,14218.0
2025-02-19 13:00:00,85.84,85.9,85.84,85.86,22846.0,85.1359,85.1954,85.1359,85.1558,22846.0
2025-02-19 13:05:00,85.85,85.9,85.84,85.84,18459.0,85.1458,85.1954,85.1359,85.1359,18459.0
2025-02-19 13:10:00,85.85,85.86,85.77,85.82,20865.0,85.1458,85.1558,85.0665,85.1161,20865.0
2025-02-19 13:15:00,85.81,85.82,85.78,85.82,14397.0,85.1062,85.1161,85.0764,85.1161,14397.0
2025-02-19 13:20:00,85.81,85.83,85.8,85.81,11318.0,85.1062,85.126,85.0963,85.1062,11318.0
2025-02-19 13:25:00,85.81,85.89,85.8,85.89,19551.0,85.1062,85.1855,85.0963,85.1855,19551.0
2025-02-19 13:30:00,85.88,85.92,85.87,85.89,31232.0,85.1756,85.2153,85.1657,85.1855,31232.0
2025-02-19 13:35:00,85.88,85.94,85.88,85.92,16332.0,85.1756,85.2351,85.1756,85.2153,16332.0
2025-02-19 13:40:00,85.92,85.98,85.9,85.98,19581.0,85.2153,85.2748,85.1954,85.2748,19581.0
2025-02-19 13:45:00,85.98,86.0,85.94,85.97,21222.0,85.2748,85.2946,85.2351,85.2649,21222.0
2025-02-19 13:50:00,85.97,85.97,85.92,85.92,23923.0,85.2649,85.2649,85.2153,85.2153,23923.0
2025-02-19 13:55:00,85.92,85.95,85.91,85.93,22083.0,85.2153,85.245,85.2054,85.2252,22083.0
2025-02-19 14:00:00,85.93,86.02,85.9,86.02,23261.0,85.2252,85.3144,85.1954,85.3144,23261.0
2025-02-19 14:05:00,86.02,86.12,86.0,86.12,18525.0,85.3144,85.4136,85.2946,85.4136,18525.0
2025-02-19 14:10:00,86.12,86.16,86.08,86.16,23991.0,85.4136,85.4533,85.374,85.4533,23991.0
2025-02-19 14:15:00,86.16,86.22,86.16,86.19,30403.0,85.4533,85.5128,85.4533,85.4831,30403.0
2025-02-19 14:20:00,86.2,86.24,86.15,86.16,18747.0,85.493,85.5326,85.4434,85.4533,18747.0
2025-02-19 14:25:00,86.17,86.17,86.08,86.1,24399.0,85.4632,85.4632,85.374,85.3938,24399.0
2025-02-19 14:30:00,86.1,86.11,86.04,86.04,22023.0,85.3938,85.4037,85.3343,85.3343,22023.0
2025-02-19 14:35:00,86.04,86.08,86.02,86.07,16351.0,85.3343,85.374,85.3144,85.364,16351.0
2025-02-19 14:40:00,86.08,86.08,86.02,86.05,19102.0,85.374,85.374,85.3144,85.3442,19102.0
2025-02-19 14:45:00,86.05,86.07,85.97,85.97,20686.0,85.3442,85.364,85.2649,85.2649,20686.0
2025-02-19 14:50:00,85.98,86.06,85.96,86.06,21889.0,85.2748,85.3541,85.2549,85.3541,21889.0
2025-02-19 14:55:00,86.06,86.09,86.03,86.06,21110.0,85.3541,85.3839,85.3244,85.3541,21110.0
2025-02-19 15:00:00,86.07,86.09,86.01,86.03,14259.0,85.364,85.3839,85.3045,85.3244,14259.0
2025-02-19 15:05:00,86.02,86.03,85.96,85.97,19805.0,85.3144,85.3244,85.2549,85.2649,19805.0
2025-02-19 15:10:00,85.97,86.02,85.92,86.01,27012.0,85.2649,85.3144,85.2153,85.3045,27012.0
2025-02-19 15:15:00,86.0,86.03,85.96,86.01,19629.0,85.2946,85.3244,85.2549,85.3045,19629.0
2025-02-19 15:20:00,86.01,86.15,86.01,86.13,39638.0,85.3045,85.4434,85.3045,85.4235,39638.0
2025-02-19 15:25:00,86.13,86.28,86.12,86.28,34187.0,85.4235,85.5723,85.4136,85.5723,34187.0
2025-02-19 15:30:00,86.28,86.37,86.24,86.33,53291.0,85.5723,85.6616,85.5326,85.6219,53291.0
2025-02-19 15:35:00,86.33,86.35,86.28,86.31,32364.0,85.6219,85.6417,85.5723,85.6021,32364.0
2025-02-19 15:40:00,86.3,86.3,86.23,86.29,46111.0,85.5922,85.5922,85.5227,85.5822,46111.0
2025-02-19 15:45:00,86.3,86.45,86.29,86.41,64315.0,85.5922,85.7409,85.5822,85.7013,64315.0
2025-02-19 15:50:00,86.42,86.51,86.4,86.42,101745.0,85.7112,85.8004,85.6913,85.7112,101745.0
2025-02-19 15:55:00,86.42,86.61,86.41,86.47,351551.0,85.7112,85.8996,85.7013,85.7608,351551.0
2025-02-20 09:30:00,84.5,85.65,84.5,85.56,458303.0,83.8069,84.9475,83.8069,84.8582,458303.0
2025-02-20 09:35:00,85.65,85.7,85.08,85.25,84624.0,84.9475,84.9971,84.3822,84.5508,84624.0
2025-02-20 09:40:00,85.25,85.79,85.06,85.27,82881.0,84.5508,85.0863,84.3623,84.5706,82881.0
2025-02-20 09:45:00,85.27,85.4,85.1,85.22,52328.0,84.5706,84.6995,84.402,84.521,52328.0
2025-02-20 09:50:00,85.19,85.55,85.12,85.55,107126.0,84.4913,84.8483,84.4218,84.8483,107126.0
2025-02-20 09:55:00,85.51,85.62,85.14,85.4,77281.0,84.8086,84.9177,84.4417,84.6995,77281.0
2025-02-20 10:00:00,85.44,85.68,85.31,85.62,27340.0,84.7392,84.9772,84.6103,84.9177,27340.0
2025-02-20 10:05:00,85.64,85.98,85.59,85.92,57487.0,84.9376,85.2748,84.888,85.2153,57487.0
2025-02-20 10:10:00,85.94,86.0,85.79,85.81,45832.0,85.2351,85.2946,85.0863,85.1062,45832.0
2025-02-20 10:15:00,85.8,85.84,85.33,85.35,30555.0,85.0963,85.1359,84.6301,84.6499,30555.0
2025-02-20 10:20:00,85.36,85.46,85.17,85.21,33909.0,84.6599,84.759,84.4714,84.5111,33909.0
2025-02-20 10:25:00,85.21,85.35,85.05,85.33,146789.0,84.5111,84.6499,84.3524,84.6301,146789.0
2025-02-20 10:30:00,85.36,85.36,85.0,85.2,161072.0,84.6599,84.6599,84.3028,84.5012,161072.0
2025-02-20 10:35:00,85.2,85.42,85.2,85.35,44473.0,84.5012,84.7194,84.5012,84.6499,44473.0
2025-02-20 10:40:00,85.38,85.6,85.34,85.55,22756.0,84.6797,84.8979,84.64,84.8483,22756.0
2025-02-20 10:45:00,85.62,85.64,85.45,85.63,24057.0,84.9177,84.9376,84.7491,84.9276,24057.0
2025-02-20 10:50:00,85.64,85.92,85.63,85.88,52987.0,84.9376,85.2153,84.9276,85.1756,52987.0
2025-02-20 10:55:00,85.87,86.14,85.85,86.06,84088.0,85.1657,85.4335,85.1458,85.3541,84088.0
2025-02-20 11:00:00,86.03,86.05,85.86,85.86,42622.0,85.3244,85.3442,85.1558,85.1558,42622.0
2025-02-20 11:05:00,85.81,85.9,85.67,85.84,20058.0,85.1062,85.1954,84.9673,85.1359,20058.0
2025-02-20 11:10:00,85.84,85.84,85.68,85.81,37604.0,85.1359,85.1359,84.9772,85.1062,37604.0
2025-02-20 11:15:00,85.84,86.12,85.83,86.1,22831.0,85.1359,85.4136,85.126,85.3938,22831.0
2025-02-20 11:20:00,86.1,86.11,85.93,85.95,28363.0,85.3938,85.4037,85.2252,85.245,28363.0
2025-02-20 11:25:00,85.96,86.14,85.96,86.07,24035.0,85.2549,85.4335,85.2549,85.364,24035.0
2025-02-20 11:30:00,86.07,86.19,86.06,86.18,66962.0,85.364,85.4831,85.3541,85.4731,66962.0
2025-02-20 11:35:00,86.17,86.17,86.01,86.09,33862.0,85.4632,85.4632,85.3045,85.3839,33862.0
2025-02-20 11:40:00,86.11,86.18,86.07,86.09,25574.0,85.4037,85.4731,85.364,85.3839,25574.0
2025-02-20 11:45:00,86.09,86.11,86.06,86.1,35441.0,85.3839,85.4037,85.3541,85.3938,35441.0
2025-02-20 11:50:00,86.09,86.16,86.08,86.12,20687.0,85.3839,85.4533,85.374,85.4136,20687.0
2025-02-20 11:55:00,86.13,86.14,86.06,86.08,14980.0,85.4235,85.4335,85.3541,85.374,14980.0
2025-02-20 12:00:00,86.08,86.08,85.91,85.92,41087.0,85.374,85.374,85.2054,85.2153,41087.0
2025-02-20 12:05:00,85.92,85.93,85.65,85.65,23844.0,85.2153,85.2252,84.9475,84.9475,23844.0
2025-02-20 12:10:00,85.64,85.68,85.58,85.63,17620.0,84.9376,84.9772,84.8781,84.9276,17620.0
2025-02-20 12:15:00,85.61,85.76,85.59,85.71,20265.0,84.9078,85.0566,84.888,85.007,20265.0
2025-02-20 12:20:00,85.74,85.78,85.6,85.68,27579.0,85.0367,85.0764,84.8979,84.9772,27579.0
2025-02-20 12:25:00,85.68,85.71,85.64,85.67,17494.0,84.9772,85.007,84.9376,84.9673,17494.0
2025-02-20 12:30:00,85.65,85.8,85.65,85.69,12977.0,84.9475,85.0963,84.9475,84.9872,12977.0
2025-02-20 12:35:00,85.69,85.71,85.56,85.58,19576.0,84.9872,85.007,84.8582,84.8781,19576.0
2025-02-20 12:40:00,85.58,85.76,85.56,85.69,12829.0,84.8781,85.0566,84.8582,84.9872,12829.0
2025-02-20 12:45:00,85.69,85.8,85.68,85.78,13043.0,84.9872,85.0963,84.9772,85.0764,13043.0
2025-02-20 12:50:00,85.81,85.81,85.72,85.8,13220.0,85.1062,85.1062,85.0169,85.0963,13220.0
2025-02-20 12:55:00,85.8,85.9,85.77,85.86,16643.0,85.0963,85.1954,85.0665,85.1558,16643.0
2025-02-20 13:00:00,85.89,85.98,85.81,85.84,11873.0,85.1855,85.2748,85.1062,85.1359,11873.0
2025-02-20 13:05:00,85.83,85.93,85.8,85.92,11231.0,85.126,85.2252,85.0963,85.2153,11231.0
2025-02-20 13:10:00,85.92,85.97,85.88,85.97,12024.0,85.2153,85.2649,85.1756,85.2649,12024.0
2025-02-20 13:15:00,85.96,85.99,85.92,85.98,12068.0,85.2549,85.2847,85.2153,85.2748,12068.0
2025-02-20 13:20:00,85.98,89.0,85.98,87.92,756644.0,85.2748,88.27,85.2748,87.1989,756644.0
2025-02-20 13:25:00,87.92,88.57,87.3,87.9,572895.0,87.1989,87.8435,86.584,87.179,572895.0
2025-02-20 13:30:00,87.9,88.41,87.62,87.8,244092.0,87.179,87.6848,86.9013,87.0798,244092.0
2025-02-20 13:35:00,87.8,88.12,87.64,87.92,118896.0,87.0798,87.3972,86.9212,87.1989,118896.0
2025-02-20 13:40:00,87.95,88.6,87.82,88.07,127459.0,87.2286,87.8733,87.0997,87.3476,127459.0
2025-02-20 13:45:00,88.04,88.2,87.46,87.49,92649.0,87.3179,87.4766,86.7426,86.7724,92649.0
2025-02-20 13:50:00,87.49,87.66,87.24,87.65,80177.0,86.7724,86.941,86.5244,86.9311,80177.0
2025-02-20 13:55:00,87.64,87.66,87.36,87.56,117371.0,86.9212,86.941,86.6435,86.8418,117371.0
2025-02-20 14:00:00,87.56,88.18,87.54,88.12,37811.0,86.8418,87.4567,86.822,87.3972,37811.0
2025-02-20 14:05:00,88.16,88.17,87.74,87.92,76591.0,87.4369,87.4468,87.0203,87.1989,76591.0
2025-02-20 14:10:00,87.92,88.07,87.8,87.83,77587.0,87.1989,87.3476,87.0798,87.1096,77587.0
2025-02-20 14:15:00,87.83,87.87,87.53,87.7,38155.0,87.1096,87.1493,86.8121,86.9807,38155.0
2025-02-20 14:20:00,87.66,88.01,87.63,87.99,47247.0,86.941,87.2881,86.9112,87.2683,47247.0
2025-02-20 14:25:00,87.97,88.11,87.85,87.91,44828.0,87.2485,87.3873,87.1294,87.1889,44828.0
2025-02-20 14:30:00,87.91,88.07,87.84,88.04,106224.0,87.1889,87.3476,87.1195,87.3179,106224.0
2025-02-20 14:35:00,88.04,88.2,87.82,88.18,162280.0,87.3179,87.4766,87.0997,87.4567,162280.0
2025-02-20 14:40:00,88.17,88.2,87.89,88.01,42732.0,87.4468,87.4766,87.1691,87.2881,42732.0
2025-02-20 14:45:00,88.03,88.28,87.85,88.21,86206.0,87.308,87.5559,87.1294,87.4865,86206.0
2025-02-20 14:50:00,88.19,88.32,88.17,88.26,40662.0,87.4667,87.5956,87.4468,87.5361,40662.0
2025-02-20 14:55:00,88.24,88.29,88.08,88.11,54893.0,87.5162,87.5658,87.3576,87.3873,54893.0
2025-02-20 15:00:00,88.13,88.16,88.0,88.03,47088.0,87.4071,87.4369,87.2782,87.308,47088.0
2025-02-20 15:05:00,88.03,88.3,88.02,88.28,40161.0,87.308,87.5757,87.298,87.5559,40161.0
2025-02-20 15:10:00,88.27,88.29,87.98,88.18,39347.0,87.546,87.5658,87.2584,87.4567,39347.0
2025-02-20 15:15:00,88.19,88.33,88.18,88.3,56190.0,87.4667,87.6055,87.4567,87.5757,56190.0
2025-02-20 15:20:00,88.3,88.34,88.22,88.31,46576.0,87.5757,87.6154,87.4964,87.5857,46576.0
2025-02-20 15:25:00,88.31,88.37,88.08,88.11,74565.0,87.5857,87.6452,87.3576,87.3873,74565.0
2025-02-20 15:30:00,88.12,88.24,87.89,87.9,71004.0,87.3972,87.5162,87.1691,87.179,71004.0
2025-02-20 15:35:00,87.9,87.96,87.81,87.86,52806.0,87.179,87.2385,87.0898,87.1394,52806.0
2025-02-20 15:40:00,87.86,87.89,87.67,87.72,91217.0,87.1394,87.1691,86.9509,87.0005,91217.0
2025-02-20 15:45:00,87.73,88.11,87.67,88.08,89099.0,87.0104,87.3873,86.9509,87.3576,89099.0
2025-02-20 15:50:00,88.09,88.11,87.91,87.97,117306.0,87.3675,87.3873,87.1889,87.2485,117306.0
2025-02-20 15:55:00,87.98,87.99,87.67,87.83,452181.0,87.2584,87.2683,86.9509,87.1096,452181.0
2025-02-21 09:30:00,87.55,87.7,87.1,87.6,260138.0,86.8319,86.9807,86.3856,86.8815,260138.0
2025-02-21 09:35:00,87.54,87.82,87.5,87.73,22892.0,86.822,87.0997,86.7823,87.0104,22892.0
2025-02-21 09:40:00,87.7,88.01,87.65,87.89,29914.0,86.9807,87.2881,86.9311,87.1691,29914.0
2025-02-21 09:45:00,87.89,87.96,87.65,87.87,15363.0,87.1691,87.2385,86.9311,87.1493,15363.0
2025-02-21 09:50:00,87.88,87.96,87.79,87.92,18246.0,87.1592,87.2385,87.0699,87.1989,18246.0
2025-02-21 09:55:00,87.91,88.06,87.81,87.99,29610.0,87.1889,87.3377,87.0898,87.2683,29610.0
2025-02-21 10:00:00,87.93,88.08,87.79,88.01,50160.0,87.2088,87.3576,87.0699,87.2881,50160.0
2025-02-21 10:05:00,88.0,88.28,87.99,88.16,34747.0,87.2782,87.5559,87.2683,87.4369,34747.0
2025-02-21 10:10:00,88.17,88.29,88.05,88.05,23338.0,87.4468,87.5658,87.3278,87.3278,23338.0
2025-02-21 10:15:00,88.03,88.15,88.0,88.1,24734.0,87.308,87.427,87.2782,87.3774,24734.0
2025-02-21 10:20:00,88.1,88.18,88.0,88.08,26021.0,87.3774,87.4567,87.2782,87.3576,26021.0
2025-02-21 10:25:00,88.08,88.22,88.06,88.08,35369.0,87.3576,87.4964,87.3377,87.3576,35369.0
2025-02-21 10:30:00,88.07,88.2,87.95,87.98,64091.0,87.3476,87.4766,87.2286,87.2584,64091.0
2025-02-21 10:35:00,87.98,88.08,87.98,88.04,50797.0,87.2584,87.3576,87.2584,87.3179,50797.0
2025-02-21 10:40:00,88.05,88.24,88.01,88.2,20342.0,87.3278,87.5162,87.2881,87.4766,20342.0
2025-02-21 10:45:00,88.21,88.26,88.05,88.06,37874.0,87.4865,87.5361,87.3278,87.3377,37874.0
2025-02-21 10:50:00,88.05,88.28,88.02,88.26,60451.0,87.3278,87.5559,87.298,87.5361,60451.0
2025-02-21 10:55:00,88.26,88.28,88.21,88.26,39496.0,87.5361,87.5559,87.4865,87.5361,39496.0
2025-02-21 11:00:00,88.26,88.37,88.15,88.3,24068.0,87.5361,87.6452,87.427,87.5757,24068.0
2025-02-21 11:05:00,88.3,88.41,88.27,88.3,33243.0,87.5757,87.6848,87.546,87.5757,33243.0
2025-02-21 11:10:00,88.29,88.41,88.29,88.39,15861.0,87.5658,87.6848,87.5658,87.665,15861.0
2025-02-21 11:15:00,88.39,88.44,88.29,88.42,17640.0,87.665,87.7146,87.5658,87.6948,17640.0
2025-02-21 11:20:00,88.42,88.44,88.33,88.34,25599.0,87.6948,87.7146,87.6055,87.6154,25599.0
2025-02-21 11:25:00,88.34,88.56,88.33,88.46,40648.0,87.6154,87.8336,87.6055,87.7344,40648.0
2025-02-21 11:30:00,88.45,88.47,88.32,88.33,32636.0,87.7245,87.7444,87.5956,87.6055,32636.0
2025-02-21 11:35:00,88.34,88.44,88.32,88.32,21126.0,87.6154,87.7146,87.5956,87.5956,21126.0
2025-02-21 11:40:00,88.34,88.45,88.31,88.33,17638.0,87.6154,87.7245,87.5857,87.6055,17638.0
2025-02-21 11:45:00,88.31,88.36,88.26,88.29,23805.0,87.5857,87.6353,87.5361,87.5658,23805.0
2025-02-21 11:50:00,88.28,88.31,88.23,88.24,25544.0,87.5559,87.5857,87.5063,87.5162,25544.0
2025-02-21 11:55:00,88.23,88.37,88.23,88.32,45412.0,87.5063,87.6452,87.5063,87.5956,45412.0
2025-02-21 12:00:00,88.3,88.3,88.21,88.27,23779.0,87.5757,87.5757,87.4865,87.546,23779.0
2025-02-21 12:05:00,88.26,88.37,88.21,88.34,31078.0,87.5361,87.6452,87.4865,87.6154,31078.0
2025-02-21 12:10:00,88.34,88.38,88.28,88.31,27185.0,87.6154,87.6551,87.5559,87.5857,27185.0
2025-02-21 12:15:00,88.29,88.41,88.27,88.38,16409.0,87.5658,87.6848,87.546,87.6551,16409.0
2025-02-21 12:20:00,88.39,88.39,88.28,88.33,70946.0,87.665,87.665,87.5559,87.6055,70946.0
2025-02-21 12:25:00,88.33,88.38,88.28,88.31,20188.0,87.6055,87.6551,87.5559,87.5857,20188.0
2025-02-21 12:30:00,88.3,88.39,88.29,88.37,15686.0,87.5757,87.665,87.5658,87.6452,15686.0
2025-02-21 12:35:00,88.37,88.4,88.34,88.37,12110.0,87.6452,87.6749,87.6154,87.6452,12110.0
2025-02-21 12:40:00,88.37,88.39,88.32,88.36,23618.0,87.6452,87.665,87.5956,87.6353,23618.0
2025-02-21 12:45:00,88.35,88.46,88.29,88.43,13063.0,87.6253,87.7344,87.5658,87.7047,13063.0
2025-02-21 12:50:00,88.42,88.43,88.35,88.38,26152.0,87.6948,87.7047,87.6253,87.6551,26152.0
2025-02-21 12:55:00,88.38,88.43,88.31,88.41,40374.0,87.6551,87.7047,87.5857,87.6848,40374.0
2025-02-21 13:00:00,88.41,88.55,88.4,88.51,21051.0,87.6848,87.8237,87.6749,87.784,21051.0
2025-02-21 13:05:00,88.51,88.57,88.44,88.53,31967.0,87.784,87.8435,87.7146,87.8039,31967.0
2025-02-21 13:10:00,88.52,88.56,88.47,88.56,21137.0,87.7939,87.8336,87.7444,87.8336,21137.0
2025-02-21 13:15:00,88.56,88.68,88.54,88.56,32647.0,87.8336,87.9526,87.8138,87.8336,32647.0
2025-02-21 13:20:00,88.54,88.57,88.46,88.51,17775.0,87.8138,87.8435,87.7344,87.784,17775.0
2025-02-21 13:25:00,88.5,88.52,88.42,88.42,10932.0,87.7741,87.7939,87.6948,87.6948,10932.0
2025-02-21 13:30:00,88.4,88.47,88.38,88.42,19578.0,87.6749,87.7444,87.6551,87.6948,19578.0
2025-02-21 13:35:00,88.43,88.5,88.4,88.48,17844.0,87.7047,87.7741,87.6749,87.7543,17844.0
2025-02-21 13:40:00,88.48,88.54,88.48,88.48,19144.0,87.7543,87.8138,87.7543,87.7543,19144.0
2025-02-21 13:45:00,88.47,88.55,88.41,88.54,14993.0,87.7444,87.8237,87.6848,87.8138,14993.0
2025-02-21 13:50:00,88.55,88.57,88.54,88.56,17817.0,87.8237,87.8435,87.8138,87.8336,17817.0
2025-02-21 13:55:00,88.55,88.68,88.55,88.66,50329.0,87.8237,87.9526,87.8237,87.9328,50329.0
2025-02-21 14:00:00,88.65,88.66,88.53,88.53,38075.0,87.9229,87.9328,87.8039,87.8039,38075.0
2025-02-21 14:05:00,88.53,88.73,88.53,88.72,48222.0,87.8039,88.0022,87.8039,87.9923,48222.0
2025-02-21 14:10:00,88.72,88.87,88.69,88.86,27002.0,87.9923,88.1411,87.9625,88.1312,27002.0
2025-02-21 14:15:00,88.85,88.85,88.69,88.7,25502.0,88.1212,88.1212,87.9625,87.9725,25502.0
2025-02-21 14:20:00,88.7,88.76,88.68,88.71,30436.0,87.9725,88.032,87.9526,87.9824,30436.0
2025-02-21 14:25:00,88.71,88.76,88.68,88.72,27320.0,87.9824,88.032,87.9526,87.9923,27320.0
2025-02-21 14:30:00,88.71,88.73,88.63,88.65,27376.0,87.9824,88.0022,87.903,87.9229,27376.0
2025-02-21 14:35:00,88.65,88.68,88.58,88.61,26292.0,87.9229,87.9526,87.8535,87.8832,26292.0
2025-02-21 14:40:00,88.61,88.66,88.55,88.55,61874.0,87.8832,87.9328,87.8237,87.8237,61874.0
2025-02-21 14:45:00,88.56,88.61,88.51,88.59,49762.0,87.8336,87.8832,87.784,87.8634,49762.0
2025-02-21 14:50:00,88.59,88.61,88.54,88.59,31386.0,87.8634,87.8832,87.8138,87.8634,31386.0
2025-02-21 14:55:00,88.58,88.72,88.58,88.66,54686.0,87.8535,87.9923,87.8535,87.9328,54686.0
2025-02-21 15:00:00,88.66,88.66,88.52,88.53,21268.0,87.9328,87.9328,87.7939,87.8039,21268.0
2025-02-21 15:05:00,88.53,88.62,88.52,88.58,29035.0,87.8039,87.8931,87.7939,87.8535,29035.0
2025-02-21 15:10:00,88.57,88.61,88.5,88.57,25608.0,87.8435,87.8832,87.7741,87.8435,25608.0
2025-02-21 15:15:00,88.56,88.64,88.54,88.61,21454.0,87.8336,87.913,87.8138,87.8832,21454.0
2025-02-21 15:20:00,88.59,88.66,88.59,88.66,24026.0,87.8634,87.9328,87.8634,87.9328,24026.0
2025-02-21 15:25:00,88.67,88.78,88.66,88.77,27162.0,87.9427,88.0518,87.9328,88.0419,27162.0
2025-02-21 15:30:00,88.78,88.88,88.78,88.86,29033.0,88.0518,88.151,88.0518,88.1312,29033.0
2025-02-21 15:35:00,88.87,88.89,88.82,88.89,29036.0,88.1411,88.1609,88.0915,88.1609,29036.0
2025-02-21 15:40:00,88.89,88.98,88.79,88.81,88751.0,88.1609,88.2502,88.0617,88.0816,88751.0
2025-02-21 15:45:00,88.81,88.82,88.5,88.76,140432.0,88.0816,88.0915,87.7741,88.032,140432.0
2025-02-21 15:50:00,88.76,88.81,88.64,88.67,67760.0,88.032,88.0816,87.913,87.9427,67760.0
2025-02-21 15:55:00,88.67,88.69,88.37,88.41,287219.0,87.9427,87.9625,87.6452,87.6848,287219.0
2025-02-24 09:30:00,88.88,88.88,88.1,88.25,95386.0,88.151,88.151,87.3774,87.5262,95386.0
2025-02-24 09:35:00,88.29,88.45,88.16,88.29,35563.0,87.5658,87.7245,87.4369,87.5658,35563.0
2025-02-24 09:40:00,88.29,88.42,88.16,88.24,30958.0,87.5658,87.6948,87.4369,87.5162,30958.0
2025-02-24 09:45:00,88.27,88.34,88.06,88.27,31413.0,87.546,87.6154,87.3377,87.546,31413.0
2025-02-24 09:50:00,88.29,88.79,88.26,88.61,29269.0,87.5658,88.0617,87.5361,87.8832,29269.0
2025-02-24 09:55:00,88.61,88.84,88.57,88.81,29539.0,87.8832,88.1113,87.8435,88.0816,29539.0
2025-02-24 10:00:00,88.81,89.22,88.65,89.22,44744.0,88.0816,88.4882,87.9229,88.4882,44744.0
2025-02-24 10:05:00,89.22,89.63,89.17,89.22,66815.0,88.4882,88.8948,88.4386,88.4882,66815.0
2025-02-24 10:10:00,89.22,89.25,88.55,88.58,72669.0,88.4882,88.518,87.8237,87.8535,72669.0
2025-02-24 10:15:00,88.56,88.99,88.53,88.92,32584.0,87.8336,88.2601,87.8039,88.1907,32584.0
2025-02-24 10:20:00,88.93,89.04,88.88,88.95,24403.0,88.2006,88.3097,88.151,88.2204,24403.0
2025-02-24 10:25:00,88.95,89.12,88.91,89.08,35807.0,88.2204,88.389,88.1807,88.3494,35807.0
2025-02-24 10:30:00,89.1,89.23,88.93,89.06,68349.0,88.3692,88.4981,88.2006,88.3295,68349.0
2025-02-24 10:35:00,89.06,89.28,89.0,89.15,19081.0,88.3295,88.5477,88.27,88.4188,19081.0
2025-02-24 10:40:00,89.17,89.34,89.11,89.21,36044.0,88.4386,88.6072,88.3791,88.4783,36044.0
2025-02-24 10:45:00,89.19,89.37,89.1,89.27,19289.0,88.4584,88.637,88.3692,88.5378,19289.0
2025-02-24 10:50:00,89.25,89.27,89.07,89.14,21861.0,88.518,88.5378,88.3394,88.4089,21861.0
2025-02-24 10:55:00,89.13,89.22,89.08,89.08,14041.0,88.3989,88.4882,88.3494,88.3494,14041.0
2025-02-24 11:00:00,89.09,89.1,88.96,89.03,15332.0,88.3593,88.3692,88.2303,88.2998,15332.0
2025-02-24 11:05:00,89.01,89.1,88.97,89.02,24294.0,88.2799,88.3692,88.2403,88.2898,24294.0
2025-02-24 11:10:00,89.01,89.11,88.96,89.11,17911.0,88.2799,88.3791,88.2303,88.3791,17911.0
2025-02-24 11:15:00,89.11,89.14,88.95,88.95,14737.0,88.3791,88.4089,88.2204,88.2204,14737.0
2025-02-24 11:20:00,88.95,89.03,88.93,88.96,19252.0,88.2204,88.2998,88.2006,88.2303,19252.0
2025-02-24 11:25:00,88.96,88.96,88.81,88.81,19377.0,88.2303,88.2303,88.0816,88.0816,19377.0
2025-02-24 11:30:00,88.81,88.83,88.68,88.81,35223.0,88.0816,88.1014,87.9526,88.0816,35223.0
2025-02-24 11:35:00,88.81,89.0,88.79,88.8,19384.0,88.0816,88.27,88.0617,88.0716,19384.0
2025-02-24 11:40:00,88.79,88.97,88.79,88.95,19517.0,88.0617,88.2403,88.0617,88.2204,19517.0
2025-02-24 11:45:00,88.95,88.96,88.85,88.87,15720.0,88.2204,88.2303,88.1212,88.1411,15720.0
2025-02-24 11:50:00,88.89,89.05,88.89,89.05,13490.0,88.1609,88.3196,88.1609,88.3196,13490.0
2025-02-24 11:55:00,89.04,89.16,89.02,89.14,88291.0,88.3097,88.4287,88.2898,88.4089,88291.0
2025-02-24 12:00:00,89.15,89.15,89.03,89.13,18169.0,88.4188,88.4188,88.2998,88.3989,18169.0
2025-02-24 12:05:00,89.13,89.15,89.04,89.06,17427.0,88.3989,88.4188,88.3097,88.3295,17427.0
2025-02-24 12:10:00,89.06,89.15,89.0,89.07,13872.0,88.3295,88.4188,88.27,88.3394,13872.0
2025-02-24 12:15:00,89.06,89.1,89.0,89.04,14625.0,88.3295,88.3692,88.27,88.3097,14625.0
2025-02-24 12:20:00,89.03,89.13,89.02,89.11,19225.0,88.2998,88.3989,88.2898,88.3791,19225.0
2025-02-24 12:25:00,89.11,89.12,88.98,88.98,13881.0,88.3791,88.389,88.2502,88.2502,13881.0
2025-02-24 12:30:00,88.96,88.99,88.92,88.96,14686.0,88.2303,88.2601,88.1907,88.2303,14686.0
2025-02-24 12:35:00,88.97,89.02,88.92,88.93,11895.0,88.2403,88.2898,88.1907,88.2006,11895.0
2025-02-24 12:40:00,88.92,88.95,88.9,88.93,10136.0,88.1907,88.2204,88.1708,88.2006,10136.0
2025-02-24 12:45:00,88.93,88.95,88.87,88.88,12271.0,88.2006,88.2204,88.1411,88.151,12271.0
2025-02-24 12:50:00,88.88,88.88,88.84,88.87,10601.0,88.151,88.151,88.1113,88.1411,10601.0
2025-02-24 12:55:00,88.88,88.89,88.7,88.72,27345.0,88.151,88.1609,87.9725,87.9923,27345.0
2025-02-24 13:00:00,88.72,88.86,88.71,88.73,46527.0,87.9923,88.1312,87.9824,88.0022,46527.0
2025-02-24 13:05:00,88.72,88.8,88.72,88.8,15588.0,87.9923,88.0716,87.9923,88.0716,15588.0
2025-02-24 13:10:00,88.8,88.86,88.72,88.76,16827.0,88.0716,88.1312,87.9923,88.032,16827.0
2025-02-24 13:15:00,88.76,88.81,88.67,88.81,13529.0,88.032,88.0816,87.9427,88.0816,13529.0
2025-02-24 13:20:00,88.79,88.83,88.75,88.77,10583.0,88.0617,88.1014,88.0221,88.0419,10583.0
2025-02-24 13:25:00,88.77,88.79,88.7,88.75,12481.0,88.0419,88.0617,87.9725,88.0221,12481.0
2025-02-24 13:30:00,88.72,88.73,88.67,88.67,19205.0,87.9923,88.0022,87.9427,87.9427,19205.0
2025-02-24 13:35:00,88.67,88.78,88.66,88.73,16853.0,87.9427,88.0518,87.9328,88.0022,16853.0
2025-02-24 13:40:00,88.73,88.8,88.72,88.78,11125.0,88.0022,88.0716,87.9923,88.0518,11125.0
2025-02-24 13:45:00,88.78,88.79,88.76,88.76,18971.0,88.0518,88.0617,88.032,88.032,18971.0
2025-02-24 13:50:00,88.77,88.86,88.76,88.81,19576.0,88.0419,88.1312,88.032,88.0816,19576.0
2025-02-24 13:55:00,88.84,88.88,88.82,88.83,18331.0,88.1113,88.151,88.0915,88.1014,18331.0
2025-02-24 14:00:00,88.83,88.9,88.79,88.85,15681.0,88.1014,88.1708,88.0617,88.1212,15681.0
2025-02-24 14:05:00,88.85,88.85,88.72,88.81,11998.0,88.1212,88.1212,87.9923,88.0816,11998.0
2025-02-24 14:10:00,88.82,88.83,88.74,88.78,14731.0,88.0915,88.1014,88.0121,88.0518,14731.0
2025-02-24 14:15:00,88.77,88.84,88.76,88.79,13163.0,88.0419,88.1113,88.032,88.0617,13163.0
2025-02-24 14:20:00,88.79,88.8,88.76,88.78,10767.0,88.0617,88.0716,88.032,88.0518,10767.0
2025-02-24 14:25:00,88.79,88.79,88.72,88.72,15363.0,88.0617,88.0617,87.9923,87.9923,15363.0
2025-02-24 14:30:00,88.72,88.76,88.71,88.76,12564.0,87.9923,88.032,87.9824,88.032,12564.0
2025-02-24 14:35:00,88.74,88.75,88.69,88.7,9425.0,88.0121,88.0221,87.9625,87.9725,9425.0
2025-02-24 14:40:00,88.71,88.75,88.7,88.74,14329.0,87.9824,88.0221,87.9725,88.0121,14329.0
2025-02-24 14:45:00,88.75,88.82,88.72,88.81,16907.0,88.0221,88.0915,87.9923,88.0816,16907.0
2025-02-24 14:50:00,88.81,88.85,88.79,88.82,27176.0,88.0816,88.1212,88.0617,88.0915,27176.0
2025-02-24 14:55:00,88.81,88.81,88.74,88.78,12730.0,88.0816,88.0816,88.0121,88.0518,12730.0
2025-02-24 15:00:00,88.78,88.78,88.64,88.69,24417.0,88.0518,88.0518,87.913,87.9625,24417.0
2025-02-24 15:05:00,88.69,88.73,88.68,88.7,18264.0,87.9625,88.0022,87.9526,87.9725,18264.0
2025-02-24 15:10:00,88.72,88.74,88.69,88.7,21545.0,87.9923,88.0121,87.9625,87.9725,21545.0
2025-02-24 15:15:00,88.7,88.71,88.65,88.69,20473.0,87.9725,87.9824,87.9229,87.9625,20473.0
2025-02-24 15:20:00,88.7,88.73,88.63,88.64,25139.0,87.9725,88.0022,87.903,87.913,25139.0
2025-02-24 15:25:00,88.64,88.71,88.62,88.64,28339.0,87.913,87.9824,87.8931,87.913,28339.0
2025-02-24 15:30:00,88.64,88.65,88.57,88.61,61008.0,87.913,87.9229,87.8435,87.8832,61008.0
2025-02-24 15:35:00,88.61,88.66,88.59,88.63,60596.0,87.8832,87.9328,87.8634,87.903,60596.0
2025-02-24 15:40:00,88.63,88.67,88.59,88.63,50549.0,87.903,87.9427,87.8634,87.903,50549.0
2025-02-24 15:45:00,88.62,88.92,88.59,88.86,45734.0,87.8931,88.1907,87.8634,88.1312,45734.0
2025-02-24 15:50:00,88.89,88.98,88.58,88.64,118436.0,88.1609,88.2502,87.8535,87.913,118436.0
2025-02-24 15:55:00,88.64,88.98,88.64,88.91,333907.0,87.913,88.2502,87.913,88.1807,333907.0
2025-02-25 09:30:00,89.22,89.75,88.93,89.73,149398.0,88.4882,89.0139,88.2006,88.994,149398.0
2025-02-25 09:35:00,89.73,89.73,89.34,89.39,38435.0,88.994,88.994,88.6072,88.6568,38435.0
2025-02-25 09:40:00,89.36,89.54,89.24,89.34,36512.0,88.6271,88.8056,88.508,88.6072,36512.0
2025-02-25 09:45:00,89.31,89.47,89.26,89.34,19231.0,88.5775,88.7362,88.5279,88.6072,19231.0
2025-02-25 09:50:00,89.39,89.51,89.26,89.3,24886.0,88.6568,88.7758,88.5279,88.5675,24886.0
2025-02-25 09:55:00,89.31,89.39,89.24,89.37,11780.0,88.5775,88.6568,88.508,88.637,11780.0
2025-02-25 10:00:00,89.31,89.66,89.21,89.66,22481.0,88.5775,88.9246,88.4783,88.9246,22481.0
2025-02-25 10:05:00,89.67,89.69,89.42,89.45,39786.0,88.9345,88.9543,88.6866,88.7163,39786.0
2025-02-25 10:10:00,89.46,89.57,89.37,89.57,13010.0,88.7262,88.8353,88.637,88.8353,13010.0
2025-02-25 10:15:00,89.55,89.67,89.42,89.61,19235.0,88.8155,88.9345,88.6866,88.875,19235.0
2025-02-25 10:20:00,89.59,89.67,89.49,89.57,33209.0,88.8552,88.9345,88.756,88.8353,33209.0
2025-02-25 10:25:00,89.53,89.6,89.37,89.55,14717.0,88.7957,88.8651,88.637,88.8155,14717.0
2025-02-25 10:30:00,89.46,89.55,89.3,89.53,17631.0,88.7262,88.8155,88.5675,88.7957,17631.0
2025-02-25 10:35:00,89.54,89.54,89.1,89.2,28656.0,88.8056,88.8056,88.3692,88.4684,28656.0
2025-02-25 10:40:00,89.2,89.37,89.2,89.3,10532.0,88.4684,88.637,88.4684,88.5675,10532.0
2025-02-25 10:45:00,89.33,89.33,89.09,89.1,11975.0,88.5973,88.5973,88.3593,88.3692,11975.0
2025-02-25 10:50:00,89.07,89.13,89.01,89.09,14134.0,88.3394,88.3989,88.2799,88.3593,14134.0
2025-02-25 10:55:00,89.11,89.34,89.11,89.28,14137.0,88.3791,88.6072,88.3791,88.5477,14137.0
2025-02-25 11:00:00,89.31,89.47,89.16,89.45,22819.0,88.5775,88.7362,88.4287,88.7163,22819.0
2025-02-25 11:05:00,89.45,89.52,89.34,89.39,17988.0,88.7163,88.7857,88.6072,88.6568,17988.0
2025-02-25 11:10:00,89.42,89.53,89.42,89.5,9097.0,88.6866,88.7957,88.6866,88.7659,9097.0
2025-02-25 11:15:00,89.52,89.54,89.47,89.48,11393.0,88.7857,88.8056,88.7362,88.7461,11393.0
2025-02-25 11:20:00,89.5,89.58,89.46,89.56,43604.0,88.7659,88.8452,88.7262,88.8254,43604.0
2025-02-25 11:25:00,89.59,89.6,89.49,89.55,11813.0,88.8552,88.8651,88.756,88.8155,11813.0
2025-02-25 11:30:00,89.5,89.51,89.4,89.49,9888.0,88.7659,88.7758,88.6667,88.756,9888.0
2025-02-25 11:35:00,89.47,89.57,89.47,89.56,9136.0,88.7362,88.8353,88.7362,88.8254,9136.0
2025-02-25 11:40:00,89.56,89.58,89.37,89.45,7842.0,88.8254,88.8452,88.637,88.7163,7842.0
2025-02-25 11:45:00,89.44,89.54,89.41,89.54,14920.0,88.7064,88.8056,88.6766,88.8056,14920.0
2025-02-25 11:50:00,89.55,89.59,89.5,89.53,11612.0,88.8155,88.8552,88.7659,88.7957,11612.0
2025-02-25 11:55:00,89.53,89.53,89.31,89.38,26968.0,88.7957,88.7957,88.5775,88.6469,26968.0
2025-02-25 12:00:00,89.39,89.47,89.36,89.47,14982.0,88.6568,88.7362,88.6271,88.7362,14982.0
2025-02-25 12:05:00,89.47,89.48,89.33,89.38,32677.0,88.7362,88.7461,88.5973,88.6469,32677.0
2025-02-25 12:10:00,89.37,89.45,89.33,89.45,30768.0,88.637,88.7163,88.5973,88.7163,30768.0
2025-02-25 12:15:00,89.46,89.69,89.45,89.69,88287.0,88.7262,88.9543,88.7163,88.9543,88287.0
2025-02-25 12:20:00,89.69,89.81,89.68,89.77,19401.0,88.9543,89.0734,88.9444,89.0337,19401.0
2025-02-25 12:25:00,89.77,89.77,89.65,89.68,12413.0,89.0337,89.0337,88.9147,88.9444,12413.0
2025-02-25 12:30:00,89.67,89.77,89.66,89.77,9554.0,88.9345,89.0337,88.9246,89.0337,9554.0
2025-02-25 12:35:00,89.75,89.79,89.71,89.78,24245.0,89.0139,89.0535,88.9742,89.0436,24245.0
2025-02-25 12:40:00,89.79,89.79,89.65,89.65,23536.0,89.0535,89.0535,88.9147,88.9147,23536.0
2025-02-25 12:45:00,89.65,89.7,89.46,89.48,28097.0,88.9147,88.9643,88.7262,88.7461,28097.0
2025-02-25 12:50:00,89.47,89.6,89.47,89.58,27647.0,88.7362,88.8651,88.7362,88.8452,27647.0
2025-02-25 12:55:00,89.58,89.65,89.56,89.61,17639.0,88.8452,88.9147,88.8254,88.875,17639.0
2025-02-25 13:00:00,89.61,89.68,89.59,89.67,21347.0,88.875,88.9444,88.8552,88.9345,21347.0
2025-02-25 13:05:00,89.67,89.69,89.5,89.53,7158.0,88.9345,88.9543,88.7659,88.7957,7158.0
2025-02-25 13:10:00,89.53,89.57,89.5,89.57,24010.0,88.7957,88.8353,88.7659,88.8353,24010.0
2025-02-25 13:15:00,89.57,89.66,89.55,89.64,14053.0,88.8353,88.9246,88.8155,88.9048,14053.0
2025-02-25 13:20:00,89.63,89.66,89.59,89.59,20502.0,88.8948,88.9246,88.8552,88.8552,20502.0
2025-02-25 13:25:00,89.57,89.57,89.52,89.54,13757.0,88.8353,88.8353,88.7857,88.8056,13757.0
2025-02-25 13:30:00,89.54,89.71,89.54,89.7,15934.0,88.8056,88.9742,88.8056,88.9643,15934.0
2025-02-25 13:35:00,89.71,89.76,89.69,89.75,15979.0,88.9742,89.0238,88.9543,89.0139,15979.0
2025-02-25 13:40:00,89.74,89.84,89.72,89.84,55894.0,89.0039,89.1031,88.9841,89.1031,55894.0
2025-02-25 13:45:00,89.83,89.87,89.82,89.83,18209.0,89.0932,89.1329,89.0833,89.0932,18209.0
2025-02-25 13:50:00,89.84,89.84,89.75,89.79,16658.0,89.1031,89.1031,89.0139,89.0535,16658.0
2025-02-25 13:55:00,89.79,89.8,89.76,89.76,22139.0,89.0535,89.0634,89.0238,89.0238,22139.0
2025-02-25 14:00:00,89.76,89.83,89.74,89.75,17902.0,89.0238,89.0932,89.0039,89.0139,17902.0
2025-02-25 14:05:00,89.76,89.76,89.68,89.71,12627.0,89.0238,89.0238,88.9444,88.9742,12627.0
2025-02-25 14:10:00,89.71,89.76,89.69,89.7,10413.0,88.9742,89.0238,88.9543,88.9643,10413.0
2025-02-25 14:15:00,89.69,89.83,89.69,89.81,16602.0,88.9543,89.0932,88.9543,89.0734,16602.0
2025-02-25 14:20:00,89.82,89.85,89.81,89.83,14898.0,89.0833,89.113,89.0734,89.0932,14898.0
2025-02-25 14:25:00,89.81,89.82,89.71,89.72,12222.0,89.0734,89.0833,88.9742,88.9841,12222.0
2025-02-25 14:30:00,89.73,89.77,89.71,89.74,24176.0,88.994,89.0337,88.9742,89.0039,24176.0
2025-02-25 14:35:00,89.76,89.87,89.72,89.86,27768.0,89.0238,89.1329,88.9841,89.123,27768.0
2025-02-25 14:40:00,89.87,89.92,89.82,89.87,17303.0,89.1329,89.1825,89.0833,89.1329,17303.0
2025-02-25 14:45:00,89.88,89.89,89.82,89.83,28214.0,89.1428,89.1527,89.0833,89.0932,28214.0
2025-02-25 14:50:00,89.84,89.87,89.79,89.82,15238.0,89.1031,89.1329,89.0535,89.0833,15238.0
2025-02-25 14:55:00,89.82,89.85,89.81,89.83,18260.0,89.0833,89.113,89.0734,89.0932,18260.0
2025-02-25 15:00:00,89.84,89.84,89.74,89.76,19083.0,89.1031,89.1031,89.0039,89.0238,19083.0
2025-02-25 15:05:00,89.76,89.77,89.58,89.61,24215.0,89.0238,89.0337,88.8452,88.875,24215.0
2025-02-25 15:10:00,89.6,89.7,89.6,89.66,24058.0,88.8651,88.9643,88.8651,88.9246,24058.0
2025-02-25 15:15:00,89.65,89.69,89.61,89.68,25575.0,88.9147,88.9543,88.875,88.9444,25575.0
2025-02-25 15:20:00,89.69,89.8,89.68,89.74,28290.0,88.9543,89.0634,88.9444,89.0039,28290.0
2025-02-25 15:25:00,89.74,89.76,89.63,89.64,64675.0,89.0039,89.0238,88.8948,88.9048,64675.0
2025-02-25 15:30:00,89.65,89.76,89.6,89.68,43943.0,88.9147,89.0238,88.8651,88.9444,43943.0
2025-02-25 15:35:00,89.68,89.76,89.63,89.7,98831.0,88.9444,89.0238,88.8948,88.9643,98831.0
2025-02-25 15:40:00,89.7,89.73,89.51,89.58,43141.0,88.9643,88.994,88.7758,88.8452,43141.0
2025-02-25 15:45:00,89.59,89.83,89.59,89.82,52240.0,88.8552,89.0932,88.8552,89.0833,52240.0
2025-02-25 15:50:00,89.82,89.96,89.81,89.95,66568.0,89.0833,89.2221,89.0734,89.2122,66568.0
2025-02-25 15:55:00,89.96,90.03,89.81,89.86,275969.0,89.2221,89.2916,89.0734,89.123,275969.0
2025-02-26 09:30:00,89.38,89.46,89.11,89.32,140931.0,88.6469,88.7262,88.3791,88.5874,140931.0
2025-02-26 09:35:00,89.33,89.36,89.04,89.1,11463.0,88.5973,88.6271,88.3097,88.3692,11463.0
2025-02-26 09:40:00,89.12,89.2,88.95,89.06,27640.0,88.389,88.4684,88.2204,88.3295,27640.0
2025-02-26 09:45:00,89.05,89.14,88.91,88.95,19377.0,88.3196,88.4089,88.1807,88.2204,19377.0
2025-02-26 09:50:00,88.91,88.95,88.56,88.58,21344.0,88.1807,88.2204,87.8336,87.8535,21344.0
2025-02-26 09:55:00,88.59,88.84,88.55,88.69,37605.0,87.8634,88.1113,87.8237,87.9625,37605.0
2025-02-26 10:00:00,88.69,88.76,88.52,88.56,54558.0,87.9625,88.032,87.7939,87.8336,54558.0
2025-02-26 10:05:00,88.59,89.1,88.59,89.01,67067.0,87.8634,88.3692,87.8634,88.2799,67067.0
2025-02-26 10:10:00,88.99,89.02,88.87,89.0,16050.0,88.2601,88.2898,88.1411,88.27,16050.0
2025-02-26 10:15:00,89.01,89.03,88.9,88.95,26816.0,88.2799,88.2998,88.1708,88.2204,26816.0
2025-02-26 10:20:00,88.94,88.95,88.85,88.91,24248.0,88.2105,88.2204,88.1212,88.1807,24248.0
2025-02-26 10:25:00,88.91,89.18,88.87,89.18,61470.0,88.1807,88.4485,88.1411,88.4485,61470.0
2025-02-26 10:30:00,89.18,89.25,89.1,89.24,27592.0,88.4485,88.518,88.3692,88.508,27592.0
2025-02-26 10:35:00,89.25,89.31,89.2,89.23,32196.0,88.518,88.5775,88.4684,88.4981,32196.0
2025-02-26 10:40:00,89.22,89.32,89.2,89.28,14182.0,88.4882,88.5874,88.4684,88.5477,14182.0
2025-02-26 10:45:00,89.28,89.28,89.13,89.13,18121.0,88.5477,88.5477,88.3989,88.3989,18121.0
2025-02-26 10:50:00,89.14,89.14,88.96,88.98,26514.0,88.4089,88.4089,88.2303,88.2502,26514.0
2025-02-26 10:55:00,88.98,88.99,88.8,88.9,46916.0,88.2502,88.2601,88.0716,88.1708,46916.0
2025-02-26 11:00:00,88.89,88.9,88.78,88.8,15816.0,88.1609,88.1708,88.0518,88.0716,15816.0
2025-02-26 11:05:00,88.8,88.81,88.74,88.78,23547.0,88.0716,88.0816,88.0121,88.0518,23547.0
2025-02-26 11:10:00,88.74,88.8,88.72,88.73,17442.0,88.0121,88.0716,87.9923,88.0022,17442.0
2025-02-26 11:15:00,88.7,88.81,88.7,88.75,32104.0,87.9725,88.0816,87.9725,88.0221,32104.0
2025-02-26 11:20:00,88.74,88.83,88.73,88.81,21345.0,88.0121,88.1014,88.0022,88.0816,21345.0
2025-02-26 11:25:00,88.81,88.82,88.66,88.67,20000.0,88.0816,88.0915,87.9328,87.9427,20000.0
2025-02-26 11:30:00,88.68,88.69,88.56,88.6,19614.0,87.9526,87.9625,87.8336,87.8733,19614.0
2025-02-26 11:35:00,88.58,88.59,88.42,88.44,20231.0,87.8535,87.8634,87.6948,87.7146,20231.0
2025-02-26 11:40:00,88.45,88.52,88.35,88.37,19595.0,87.7245,87.7939,87.6253,87.6452,19595.0
2025-02-26 11:45:00,88.39,88.44,88.36,88.42,19558.0,87.665,87.7146,87.6353,87.6948,19558.0
2025-02-26 11:50:00,88.42,88.67,88.42,88.66,29437.0,87.6948,87.9427,87.6948,87.9328,29437.0
2025-02-26 11:55:00,88.67,88.67,88.57,88.6,22371.0,87.9427,87.9427,87.8435,87.8733,22371.0
2025-02-26 12:00:00,88.6,88.61,88.51,88.53,13553.0,87.8733,87.8832,87.784,87.8039,13553.0
2025-02-26 12:05:00,88.52,88.54,88.42,88.46,22159.0,87.7939,87.8138,87.6948,87.7344,22159.0
2025-02-26 12:10:00,88.45,88.53,88.41,88.53,24463.0,87.7245,87.8039,87.6848,87.8039,24463.0
2025-02-26 12:15:00,88.52,88.56,88.52,88.54,19316.0,87.7939,87.8336,87.7939,87.8138,19316.0
2025-02-26 12:20:00,88.54,88.55,88.46,88.52,12473.0,87.8138,87.8237,87.7344,87.7939,12473.0
2025-02-26 12:25:00,88.52,88.54,88.46,88.47,12598.0,87.7939,87.8138,87.7344,87.7444,12598.0
2025-02-26 12:30:00,88.47,88.51,88.36,88.4,25533.0,87.7444,87.784,87.6353,87.6749,25533.0
2025-02-26 12:35:00,88.4,88.48,88.37,88.41,17319.0,87.6749,87.7543,87.6452,87.6848,17319.0
2025-02-26 12:40:00,88.39,88.5,88.36,88.48,13282.0,87.665,87.7741,87.6353,87.7543,13282.0
2025-02-26 12:45:00,88.49,88.49,88.41,88.42,10643.0,87.7642,87.7642,87.6848,87.6948,10643.0
2025-02-26 12:50:00,88.41,88.43,88.3,88.3,11304.0,87.6848,87.7047,87.5757,87.5757,11304.0
2025-02-26 12:55:00,88.3,88.32,88.25,88.32,48743.0,87.5757,87.5956,87.5262,87.5956,48743.0
2025-02-26 13:00:00,88.33,88.39,88.28,88.37,25982.0,87.6055,87.665,87.5559,87.6452,25982.0
2025-02-26 13:05:00,88.39,88.39,88.34,88.36,15433.0,87.665,87.665,87.6154,87.6353,15433.0
2025-02-26 13:10:00,88.36,88.38,88.28,88.35,17505.0,87.6353,87.6551,87.5559,87.6253,17505.0
2025-02-26 13:15:00,88.35,88.36,88.29,88.33,11035.0,87.6253,87.6353,87.5658,87.6055,11035.0
2025-02-26 13:20:00,88.33,88.33,88.31,88.32,6233.0,87.6055,87.6055,87.5857,87.5956,6233.0
2025-02-26 13:25:00,88.31,88.33,88.27,88.32,9387.0,87.5857,87.6055,87.546,87.5956,9387.0
2025-02-26 13:30:00,88.33,88.33,88.24,88.28,10569.0,87.6055,87.6055,87.5162,87.5559,10569.0
2025-02-26 13:35:00,88.27,88.31,88.22,88.27,14003.0,87.546,87.5857,87.4964,87.546,14003.0
2025-02-26 13:40:00,88.27,88.4,88.27,88.33,12911.0,87.546,87.6749,87.546,87.6055,12911.0
2025-02-26 13:45:00,88.33,88.35,88.3,88.33,9631.0,87.6055,87.6253,87.5757,87.6055,9631.0
2025-02-26 13:50:00,88.33,88.46,88.33,88.45,11798.0,87.6055,87.7344,87.6055,87.7245,11798.0
2025-02-26 13:55:00,88.46,88.47,88.39,88.39,13430.0,87.7344,87.7444,87.665,87.665,13430.0
2025-02-26 14:00:00,88.4,88.46,88.35,88.41,15150.0,87.6749,87.7344,87.6253,87.6848,15150.0
2025-02-26 14:05:00,88.42,88.5,88.39,88.4,31080.0,87.6948,87.7741,87.665,87.6749,31080.0
2025-02-26 14:10:00,88.39,88.42,88.33,88.4,13440.0,87.665,87.6948,87.6055,87.6749,13440.0
2025-02-26 14:15:00,88.4,88.41,88.31,88.34,16459.0,87.6749,87.6848,87.5857,87.6154,16459.0
2025-02-26 14:20:00,88.34,88.5,88.3,88.5,20075.0,87.6154,87.7741,87.5757,87.7741,20075.0
2025-02-26 14:25:00,88.5,88.53,88.48,88.51,19064.0,87.7741,87.8039,87.7543,87.784,19064.0
2025-02-26 14:30:00,88.51,88.55,88.49,88.5,14314.0,87.784,87.8237,87.7642,87.7741,14314.0
2025-02-26 14:35:00,88.5,88.63,88.5,88.63,9382.0,87.7741,87.903,87.7741,87.903,9382.0
2025-02-26 14:40:00,88.63,88.69,88.63,88.66,10748.0,87.903,87.9625,87.903,87.9328,10748.0
2025-02-26 14:45:00,88.66,88.71,88.66,88.7,15374.0,87.9328,87.9824,87.9328,87.9725,15374.0
2025-02-26 14:50:00,88.7,88.79,88.69,88.73,30132.0,87.9725,88.0617,87.9625,88.0022,30132.0
2025-02-26 14:55:00,88.74,88.76,88.71,88.75,15517.0,88.0121,88.032,87.9824,88.0221,15517.0
2025-02-26 15:00:00,88.76,88.78,88.68,88.7,14712.0,88.032,88.0518,87.9526,87.9725,14712.0
2025-02-26 15:05:00,88.7,88.77,88.7,88.77,15506.0,87.9725,88.0419,87.9725,88.0419,15506.0
2025-02-26 15:10:00,88.77,88.82,88.73,88.75,24523.0,88.0419,88.0915,88.0022,88.0221,24523.0
2025-02-26 15:15:00,88.75,88.75,88.68,88.71,15037.0,88.0221,88.0221,87.9526,87.9824,15037.0
2025-02-26 15:20:00,88.72,88.79,88.68,88.79,31925.0,87.9923,88.0617,87.9526,88.0617,31925.0
2025-02-26 15:25:00,88.79,88.79,88.7,88.73,38953.0,88.0617,88.0617,87.9725,88.0022,38953.0
2025-02-26 15:30:00,88.73,88.88,88.71,88.87,28476.0,88.0022,88.151,87.9824,88.1411,28476.0
2025-02-26 15:35:00,88.87,88.89,88.68,88.69,41850.0,88.1411,88.1609,87.9526,87.9625,41850.0
2025-02-26 15:40:00,88.68,88.84,88.68,88.77,51454.0,87.9526,88.1113,87.9526,88.0419,51454.0
2025-02-26 15:45:00,88.77,88.84,88.67,88.69,42849.0,88.0419,88.1113,87.9427,87.9625,42849.0
2025-02-26 15:50:00,88.7,88.92,88.7,88.85,181935.0,87.9725,88.1907,87.9725,88.1212,181935.0
2025-02-26 15:55:00,88.86,88.89,88.69,88.77,202928.0,88.1312,88.1609,87.9625,88.0419,202928.0
2025-02-27 09:30:00,88.25,88.82,88.0,88.26,88007.0,87.5262,88.0915,87.2782,87.5361,88007.0
2025-02-27 09:35:00,88.31,88.78,88.25,88.63,28846.0,87.5857,88.0518,87.5262,87.903,28846.0
2025-02-27 09:40:00,88.63,89.01,88.63,88.86,15991.0,87.903,88.2799,87.903,88.1312,15991.0
2025-02-27 09:45:00,88.92,89.07,88.79,88.93,13050.0,88.1907,88.3394,88.0617,88.2006,13050.0
2025-02-27 09:50:00,88.84,88.93,88.58,88.93,25915.0,88.1113,88.2006,87.8535,88.2006,25915.0
2025-02-27 09:55:00,88.93,89.0,88.72,88.74,20429.0,88.2006,88.27,87.9923,88.0121,20429.0
2025-02-27 10:00:00,88.73,88.93,88.57,88.66,42981.0,88.0022,88.2006,87.8435,87.9328,42981.0
2025-02-27 10:05:00,88.69,88.71,88.31,88.42,17792.0,87.9625,87.9824,87.5857,87.6948,17792.0
2025-02-27 10:10:00,88.38,88.4,88.05,88.2,21095.0,87.6551,87.6749,87.3278,87.4766,21095.0
2025-02-27 10:15:00,88.2,88.2,88.01,88.17,7631.0,87.4766,87.4766,87.2881,87.4468,7631.0
2025-02-27 10:20:00,88.17,88.25,88.09,88.25,6891.0,87.4468,87.5262,87.3675,87.5262,6891.0
2025-02-27 10:25:00,88.26,88.28,88.16,88.22,10447.0,87.5361,87.5559,87.4369,87.4964,10447.0
2025-02-27 10:30:00,88.24,88.31,88.17,88.27,29823.0,87.5162,87.5857,87.4468,87.546,29823.0
2025-02-27 10:35:00,88.27,88.29,87.95,87.98,16052.0,87.546,87.5658,87.2286,87.2584,16052.0
2025-02-27 10:40:00,87.97,88.2,87.97,88.17,18844.0,87.2485,87.4766,87.2485,87.4468,18844.0
2025-02-27 10:45:00,88.18,88.38,88.13,88.37,10861.0,87.4567,87.6551,87.4071,87.6452,10861.0
2025-02-27 10:50:00,88.37,88.48,88.34,88.45,11753.0,87.6452,87.7543,87.6154,87.7245,11753.0
2025-02-27 10:55:00,88.47,88.5,88.19,88.23,15623.0,87.7444,87.7741,87.4667,87.5063,15623.0
2025-02-27 11:00:00,88.24,88.47,88.24,88.4,25109.0,87.5162,87.7444,87.5162,87.6749,25109.0
2025-02-27 11:05:00,88.37,88.4,88.29,88.32,18060.0,87.6452,87.6749,87.5658,87.5956,18060.0
2025-02-27 11:10:00,88.27,88.27,88.2,88.23,8212.0,87.546,87.546,87.4766,87.5063,8212.0
2025-02-27 11:15:00,88.25,88.37,88.25,88.33,35714.0,87.5262,87.6452,87.5262,87.6055,35714.0
2025-02-27 11:20:00,88.35,88.46,88.31,88.41,22021.0,87.6253,87.7344,87.5857,87.6848,22021.0
2025-02-27 11:25:00,88.4,88.42,88.31,88.33,34081.0,87.6749,87.6948,87.5857,87.6055,34081.0
2025-02-27 11:30:00,88.34,88.34,88.24,88.29,15593.0,87.6154,87.6154,87.5162,87.5658,15593.0
2025-02-27 11:35:00,88.3,88.38,88.25,88.26,12692.0,87.5757,87.6551,87.5262,87.5361,12692.0
2025-02-27 11:40:00,88.23,88.34,88.23,88.26,10470.0,87.5063,87.6154,87.5063,87.5361,10470.0
2025-02-27 11:45:00,88.24,88.24,88.09,88.12,18415.0,87.5162,87.5162,87.3675,87.3972,18415.0
2025-02-27 11:50:00,88.13,88.19,88.11,88.14,18511.0,87.4071,87.4667,87.3873,87.4171,18511.0
2025-02-27 11:55:00,88.12,88.16,88.05,88.08,13239.0,87.3972,87.4369,87.3278,87.3576,13239.0
2025-02-27 12:00:00,88.07,88.23,88.07,88.23,45301.0,87.3476,87.5063,87.3476,87.5063,45301.0
2025-02-27 12:05:00,88.22,88.24,88.03,88.05,10028.0,87.4964,87.5162,87.308,87.3278,10028.0
2025-02-27 12:10:00,88.05,88.05,87.97,88.03,10464.0,87.3278,87.3278,87.2485,87.308,10464.0
2025-02-27 12:15:00,88.02,88.08,87.98,88.07,10290.0,87.298,87.3576,87.2584,87.3476,10290.0
2025-02-27 12:20:00,88.06,88.22,88.06,88.2,14740.0,87.3377,87.4964,87.3377,87.4766,14740.0
2025-02-27 12:25:00,88.2,88.33,88.18,88.33,17837.0,87.4766,87.6055,87.4567,87.6055,17837.0
2025-02-27 12:30:00,88.35,88.42,88.33,88.34,21211.0,87.6253,87.6948,87.6055,87.6154,21211.0
2025-02-27 12:35:00,88.34,88.46,88.33,88.46,16194.0,87.6154,87.7344,87.6055,87.7344,16194.0
2025-02-27 12:40:00,88.45,88.48,88.3,88.34,18273.0,87.7245,87.7543,87.5757,87.6154,18273.0
2025-02-27 12:45:00,88.33,88.34,88.29,88.31,8030.0,87.6055,87.6154,87.5658,87.5857,8030.0
2025-02-27 12:50:00,88.3,88.38,88.29,88.34,13030.0,87.5757,87.6551,87.5658,87.6154,13030.0
2025-02-27 12:55:00,88.35,88.42,88.35,88.38,12559.0,87.6253,87.6948,87.6253,87.6551,12559.0
2025-02-27 13:00:00,88.38,88.57,88.38,88.55,6053.0,87.6551,87.8435,87.6551,87.8237,6053.0
2025-02-27 13:05:00,88.56,88.59,88.5,88.56,7881.0,87.8336,87.8634,87.7741,87.8336,7881.0
2025-02-27 13:10:00,88.57,88.65,88.55,88.59,7518.0,87.8435,87.9229,87.8237,87.8634,7518.0
2025-02-27 13:15:00,88.6,88.65,88.51,88.52,5573.0,87.8733,87.9229,87.784,87.7939,5573.0
2025-02-27 13:20:00,88.52,88.63,88.51,88.63,10099.0,87.7939,87.903,87.784,87.903,10099.0
2025-02-27 13:25:00,88.63,88.71,88.47,88.48,27796.0,87.903,87.9824,87.7444,87.7543,27796.0
2025-02-27 13:30:00,88.48,88.56,88.43,88.49,9575.0,87.7543,87.8336,87.7047,87.7642,9575.0
2025-02-27 13:35:00,88.49,88.52,88.47,88.5,8066.0,87.7642,87.7939,87.7444,87.7741,8066.0
2025-02-27 13:40:00,88.5,88.53,88.47,88.53,7579.0,87.7741,87.8039,87.7444,87.8039,7579.0
2025-02-27 13:45:00,88.53,88.53,88.49,88.53,7793.0,87.8039,87.8039,87.7642,87.8039,7793.0
2025-02-27 13:50:00,88.52,88.58,88.52,88.56,7908.0,87.7939,87.8535,87.7939,87.8336,7908.0
2025-02-27 13:55:00,88.56,88.62,88.56,88.57,9775.0,87.8336,87.8931,87.8336,87.8435,9775.0
2025-02-27 14:00:00,88.57,88.64,88.56,88.62,13400.0,87.8435,87.913,87.8336,87.8931,13400.0
2025-02-27 14:05:00,88.62,88.71,88.61,88.66,8876.0,87.8931,87.9824,87.8832,87.9328,8876.0
2025-02-27 14:10:00,88.65,88.67,88.61,88.63,8693.0,87.9229,87.9427,87.8832,87.903,8693.0
2025-02-27 14:15:00,88.63,88.71,88.61,88.66,8658.0,87.903,87.9824,87.8832,87.9328,8658.0
2025-02-27 14:20:00,88.67,88.7,88.62,88.65,12619.0,87.9427,87.9725,87.8931,87.9229,12619.0
2025-02-27 14:25:00,88.64,88.66,88.6,88.65,10886.0,87.913,87.9328,87.8733,87.9229,10886.0
2025-02-27 14:30:00,88.65,88.78,88.61,88.77,22720.0,87.9229,88.0518,87.8832,88.0419,22720.0
2025-02-27 14:35:00,88.76,88.78,88.7,88.75,45090.0,88.032,88.0518,87.9725,88.0221,45090.0
2025-02-27 14:40:00,88.73,88.79,88.66,88.76,22970.0,88.0022,88.0617,87.9328,88.032,22970.0
2025-02-27 14:45:00,88.77,88.8,88.66,88.66,35910.0,88.0419,88.0716,87.9328,87.9328,35910.0
2025-02-27 14:50:00,88.67,88.68,88.53,88.53,16729.0,87.9427,87.9526,87.8039,87.8039,16729.0
2025-02-27 14:55:00,88.52,88.57,88.48,88.52,19202.0,87.7939,87.8435,87.7543,87.7939,19202.0
2025-02-27 15:00:00,88.51,88.51,88.42,88.5,15804.0,87.784,87.784,87.6948,87.7741,15804.0
2025-02-27 15:05:00,88.51,88.65,88.51,88.63,16580.0,87.784,87.9229,87.784,87.903,16580.0
2025-02-27 15:10:00,88.61,88.67,88.6,88.61,35593.0,87.8832,87.9427,87.8733,87.8832,35593.0
2025-02-27 15:15:00,88.59,88.7,88.54,88.68,24340.0,87.8634,87.9725,87.8138,87.9526,24340.0
2025-02-27 15:20:00,88.67,88.72,88.62,88.66,21647.0,87.9427,87.9923,87.8931,87.9328,21647.0
2025-02-27 15:25:00,88.65,88.65,88.58,88.61,12530.0,87.9229,87.9229,87.8535,87.8832,12530.0
2025-02-27 15:30:00,88.59,88.76,88.57,88.7,17774.0,87.8634,88.032,87.8435,87.9725,17774.0
2025-02-27 15:35:00,88.7,88.7,88.6,88.61,19464.0,87.9725,87.9725,87.8733,87.8832,19464.0
2025-02-27 15:40:00,88.62,88.79,88.6,88.77,26080.0,87.8931,88.0617,87.8733,88.0419,26080.0
2025-02-27 15:45:00,88.76,88.83,88.68,88.71,36509.0,88.032,88.1014,87.9526,87.9824,36509.0
2025-02-27 15:50:00,88.75,88.75,88.39,88.5,123918.0,88.0221,88.0221,87.665,87.7741,123918.0
2025-02-27 15:55:00,88.52,88.54,88.24,88.3,318170.0,87.7939,87.8138,87.5162,87.5757,318170.0
2025-02-28 09:30:00,89.33,89.63,88.89,89.56,83839.0,88.5973,88.8948,88.1609,88.8254,83839.0
2025-02-28 09:35:00,89.52,89.55,89.14,89.17,28966.0,88.7857,88.8155,88.4089,88.4386,28966.0
2025-02-28 09:40:00,89.17,89.22,88.96,89.0,11413.0,88.4386,88.4882,88.2303,88.27,11413.0
2025-02-28 09:45:00,89.0,89.23,88.97,89.19,37647.0,88.27,88.4981,88.2403,88.4584,37647.0
2025-02-28 09:50:00,89.15,89.15,88.95,89.14,7192.0,88.4188,88.4188,88.2204,88.4089,7192.0
2025-02-28 09:55:00,89.24,89.25,89.12,89.25,14277.0,88.508,88.518,88.389,88.518,14277.0
2025-02-28 10:00:00,89.23,89.23,88.98,88.98,21741.0,88.4981,88.4981,88.2502,88.2502,21741.0
2025-02-28 10:05:00,89.0,89.04,88.88,88.92,37107.0,88.27,88.3097,88.151,88.1907,37107.0
2025-02-28 10:10:00,88.96,88.99,88.62,88.63,12981.0,88.2303,88.2601,87.8931,87.903,12981.0
2025-02-28 10:15:00,88.64,88.65,88.34,88.37,45378.0,87.913,87.9229,87.6154,87.6452,45378.0
2025-02-28 10:20:00,88.36,88.71,88.33,88.6,19601.0,87.6353,87.9824,87.6055,87.8733,19601.0
2025-02-28 10:25:00,88.68,88.72,88.44,88.44,12039.0,87.9526,87.9923,87.7146,87.7146,12039.0
2025-02-28 10:30:00,88.45,88.59,88.34,88.55,17299.0,87.7245,87.8634,87.6154,87.8237,17299.0
2025-02-28 10:35:00,88.55,88.82,88.55,88.8,25019.0,87.8237,88.0915,87.8237,88.0716,25019.0
2025-02-28 10:40:00,88.81,88.81,88.67,88.74,12469.0,88.0816,88.0816,87.9427,88.0121,12469.0
2025-02-28 10:45:00,88.73,88.74,88.57,88.7,9912.0,88.0022,88.0121,87.8435,87.9725,9912.0
2025-02-28 10:50:00,88.7,88.76,88.66,88.69,6204.0,87.9725,88.032,87.9328,87.9625,6204.0
2025-02-28 10:55:00,88.72,88.76,88.68,88.74,9322.0,87.9923,88.032,87.9526,88.0121,9322.0
2025-02-28 11:00:00,88.75,88.76,88.56,88.57,30328.0,88.0221,88.032,87.8336,87.8435,30328.0
2025-02-28 11:05:00,88.58,88.63,88.51,88.59,41889.0,87.8535,87.903,87.784,87.8634,41889.0
2025-02-28 11:10:00,88.59,88.62,88.51,88.6,29253.0,87.8634,87.8931,87.784,87.8733,29253.0
2025-02-28 11:15:00,88.58,88.77,88.58,88.73,24962.0,87.8535,88.0419,87.8535,88.0022,24962.0
2025-02-28 11:20:00,88.74,88.75,88.61,88.62,10057.0,88.0121,88.0221,87.8832,87.8931,10057.0
2025-02-28 11:25:00,88.61,88.62,88.54,88.54,9673.0,87.8832,87.8931,87.8138,87.8138,9673.0
2025-02-28 11:30:00,88.57,88.61,88.52,88.55,8852.0,87.8435,87.8832,87.7939,87.8237,8852.0
2025-02-28 11:35:00,88.55,88.62,88.52,88.54,11251.0,87.8237,87.8931,87.7939,87.8138,11251.0
2025-02-28 11:40:00,88.55,88.58,88.49,88.55,16169.0,87.8237,87.8535,87.7642,87.8237,16169.0
2025-02-28 11:45:00,88.53,88.7,88.53,88.7,8651.0,87.8039,87.9725,87.8039,87.9725,8651.0
2025-02-28 11:50:00,88.7,88.81,88.69,88.7,11649.0,87.9725,88.0816,87.9625,87.9725,11649.0
2025-02-28 11:55:00,88.68,88.68,88.59,88.67,7315.0,87.9526,87.9526,87.8634,87.9427,7315.0
2025-02-28 12:00:00,88.67,88.72,88.62,88.63,11478.0,87.9427,87.9923,87.8931,87.903,11478.0
2025-02-28 12:05:00,88.67,88.74,88.67,88.71,8932.0,87.9427,88.0121,87.9427,87.9824,8932.0
2025-02-28 12:10:00,88.71,88.82,88.69,88.78,9479.0,87.9824,88.0915,87.9625,88.0518,9479.0
2025-02-28 12:15:00,88.78,88.79,88.75,88.76,4727.0,88.0518,88.0617,88.0221,88.032,4727.0
2025-02-28 12:20:00,88.77,88.8,88.59,88.61,12696.0,88.0419,88.0716,87.8634,87.8832,12696.0
2025-02-28 12:25:00,88.61,88.68,88.6,88.67,5285.0,87.8832,87.9526,87.8733,87.9427,5285.0
2025-02-28 12:30:00,88.66,88.66,88.55,88.55,7691.0,87.9328,87.9328,87.8237,87.8237,7691.0
2025-02-28 12:35:00,88.54,88.57,88.47,88.5,9941.0,87.8138,87.8435,87.7444,87.7741,9941.0
2025-02-28 12:40:00,88.5,88.52,88.41,88.45,10644.0,87.7741,87.7939,87.6848,87.7245,10644.0
2025-02-28 12:45:00,88.48,88.55,88.47,88.52,16013.0,87.7543,87.8237,87.7444,87.7939,16013.0
2025-02-28 12:50:00,88.54,88.54,88.42,88.42,18309.0,87.8138,87.8138,87.6948,87.6948,18309.0
2025-02-28 12:55:00,88.44,88.62,88.44,88.62,20782.0,87.7146,87.8931,87.7146,87.8931,20782.0
2025-02-28 13:00:00,88.62,88.66,88.54,88.59,33266.0,87.8931,87.9328,87.8138,87.8634,33266.0
2025-02-28 13:05:00,88.59,88.6,88.48,88.6,12044.0,87.8634,87.8733,87.7543,87.8733,12044.0
2025-02-28 13:10:00,88.61,88.69,88.57,88.68,39990.0,87.8832,87.9625,87.8435,87.9526,39990.0
2025-02-28 13:15:00,88.69,88.71,88.59,88.59,20086.0,87.9625,87.9824,87.8634,87.8634,20086.0
2025-02-28 13:20:00,88.59,88.6,88.46,88.48,7692.0,87.8634,87.8733,87.7344,87.7543,7692.0
2025-02-28 13:25:00,88.47,88.54,88.43,88.49,18140.0,87.7444,87.8138,87.7047,87.7642,18140.0
2025-02-28 13:30:00,88.48,88.58,88.47,88.52,14201.0,87.7543,87.8535,87.7444,87.7939,14201.0
2025-02-28 13:35:00,88.52,88.66,88.47,88.64,9728.0,87.7939,87.9328,87.7444,87.913,9728.0
2025-02-28 13:40:00,88.65,88.69,88.59,88.65,23384.0,87.9229,87.9625,87.8634,87.9229,23384.0
2025-02-28 13:45:00,88.64,88.7,88.62,88.69,16745.0,87.913,87.9725,87.8931,87.9625,16745.0
2025-02-28 13:50:00,88.71,88.77,88.71,88.76,12438.0,87.9824,88.0419,87.9824,88.032,12438.0
2025-02-28 13:55:00,88.75,88.77,88.67,88.67,9505.0,88.0221,88.0419,87.9427,87.9427,9505.0
2025-02-28 14:00:00,88.68,88.83,88.68,88.8,36123.0,87.9526,88.1014,87.9526,88.0716,36123.0
2025-02-28 14:05:00,88.81,88.91,88.78,88.86,16938.0,88.0816,88.1807,88.0518,88.1312,16938.0
2025-02-28 14:10:00,88.86,88.92,88.83,88.92,8491.0,88.1312,88.1907,88.1014,88.1907,8491.0
2025-02-28 14:15:00,88.92,88.97,88.87,88.96,12105.0,88.1907,88.2403,88.1411,88.2303,12105.0
2025-02-28 14:20:00,88.97,88.97,88.91,88.96,8354.0,88.2403,88.2403,88.1807,88.2303,8354.0
2025-02-28 14:25:00,88.95,89.01,88.94,88.94,28116.0,88.2204,88.2799,88.2105,88.2105,28116.0
2025-02-28 14:30:00,88.95,88.99,88.93,88.95,14470.0,88.2204,88.2601,88.2006,88.2204,14470.0
2025-02-28 14:35:00,88.96,89.01,88.87,88.91,41295.0,88.2303,88.2799,88.1411,88.1807,41295.0
2025-02-28 14:40:00,88.92,88.98,88.9,88.95,19409.0,88.1907,88.2502,88.1708,88.2204,19409.0
2025-02-28 14:45:00,88.96,88.99,88.91,88.98,15679.0,88.2303,88.2601,88.1807,88.2502,15679.0
2025-02-28 14:50:00,88.99,89.04,88.96,89.02,32698.0,88.2601,88.3097,88.2303,88.2898,32698.0
2025-02-28 14:55:00,89.03,89.11,89.02,89.02,21488.0,88.2998,88.3791,88.2898,88.2898,21488.0
2025-02-28 15:00:00,89.04,89.09,88.98,89.03,15730.0,88.3097,88.3593,88.2502,88.2998,15730.0
2025-02-28 15:05:00,89.02,89.04,88.97,88.98,11126.0,88.2898,88.3097,88.2403,88.2502,11126.0
2025-02-28 15:10:00,89.0,89.02,88.95,88.98,10413.0,88.27,88.2898,88.2204,88.2502,10413.0
2025-02-28 15:15:00,88.98,89.04,88.97,88.99,15590.0,88.2502,88.3097,88.2403,88.2601,15590.0
2025-02-28 15:20:00,88.98,89.04,88.92,89.04,16211.0,88.2502,88.3097,88.1907,88.3097,16211.0
2025-02-28 15:25:00,89.04,89.08,88.99,89.08,35846.0,88.3097,88.3494,88.2601,88.3494,35846.0
2025-02-28 15:30:00,89.08,89.18,89.06,89.14,22809.0,88.3494,88.4485,88.3295,88.4089,22809.0
2025-02-28 15:35:00,89.14,89.21,89.12,89.15,31046.0,88.4089,88.4783,88.389,88.4188,31046.0
2025-02-28 15:40:00,89.17,89.38,89.16,89.37,27445.0,88.4386,88.6469,88.4287,88.637,27445.0
2025-02-28 15:45:00,89.37,89.5,89.35,89.45,69645.0,88.637,88.7659,88.6171,88.7163,69645.0
2025-02-28 15:50:00,89.43,89.54,89.32,89.46,79980.0,88.6965,88.8056,88.5874,88.7262,79980.0
2025-02-28 15:55:00,89.46,89.8,89.45,89.76,341718.0,88.7262,89.0634,88.7163,89.0238,341718.0
2025-03-03 09:30:00,89.61,89.76,89.34,89.64,79418.0,88.875,89.0238,88.6072,88.9048,79418.0
2025-03-03 09:35:00,89.68,90.15,89.63,89.98,63791.0,88.9444,89.4106,88.8948,89.242,63791.0
2025-03-03 09:40:00,90.02,90.28,89.94,90.02,35675.0,89.2816,89.5395,89.2023,89.2816,35675.0
2025-03-03 09:45:00,90.03,90.26,90.02,90.24,29380.0,89.2916,89.5197,89.2816,89.4998,29380.0
2025-03-03 09:50:00,90.22,90.3,90.07,90.26,15617.0,89.48,89.5593,89.3312,89.5197,15617.0
2025-03-03 09:55:00,90.23,90.36,90.14,90.21,50760.0,89.4899,89.6189,89.4007,89.4701,50760.0
2025-03-03 10:00:00,90.17,90.35,90.1,90.32,42109.0,89.4304,89.6089,89.361,89.5792,42109.0
2025-03-03 10:05:00,90.34,90.48,90.29,90.37,21879.0,89.599,89.7379,89.5494,89.6288,21879.0
2025-03-03 10:10:00,90.39,90.46,90.23,90.29,14292.0,89.6486,89.718,89.4899,89.5494,14292.0
2025-03-03 10:15:00,90.32,90.44,90.29,90.41,18139.0,89.5792,89.6982,89.5494,89.6684,18139.0
2025-03-03 10:20:00,90.4,90.42,90.16,90.22,26442.0,89.6585,89.6784,89.4205,89.48,26442.0
2025-03-03 10:25:00,90.25,90.29,90.08,90.08,14832.0,89.5098,89.5494,89.3411,89.3411,14832.0
2025-03-03 10:30:00,90.03,90.29,90.03,90.26,18967.0,89.2916,89.5494,89.2916,89.5197,18967.0
2025-03-03 10:35:00,90.26,90.45,90.25,90.38,16564.0,89.5197,89.7081,89.5098,89.6387,16564.0
2025-03-03 10:40:00,90.37,90.43,90.29,90.43,40057.0,89.6288,89.6883,89.5494,89.6883,40057.0
2025-03-03 10:45:00,90.43,90.5,90.33,90.36,22992.0,89.6883,89.7577,89.5891,89.6189,22992.0
2025-03-03 10:50:00,90.35,90.35,90.25,90.3,17626.0,89.6089,89.6089,89.5098,89.5593,17626.0
2025-03-03 10:55:00,90.32,90.39,90.28,90.29,17174.0,89.5792,89.6486,89.5395,89.5494,17174.0
2025-03-03 11:00:00,90.29,90.41,90.23,90.39,13688.0,89.5494,89.6684,89.4899,89.6486,13688.0
2025-03-03 11:05:00,90.41,90.46,90.36,90.45,13127.0,89.6684,89.718,89.6189,89.7081,13127.0
2025-03-03 11:10:00,90.43,90.5,90.38,90.44,20453.0,89.6883,89.7577,89.6387,89.6982,20453.0
2025-03-03 11:15:00,90.43,90.52,90.42,90.5,34800.0,89.6883,89.7775,89.6784,89.7577,34800.0
2025-03-03 11:20:00,90.5,90.52,90.48,90.5,10059.0,89.7577,89.7775,89.7379,89.7577,10059.0
2025-03-03 11:25:00,90.5,90.51,90.18,90.21,15306.0,89.7577,89.7676,89.4403,89.4701,15306.0
2025-03-03 11:30:00,90.21,90.43,90.19,90.41,23537.0,89.4701,89.6883,89.4502,89.6684,23537.0
2025-03-03 11:35:00,90.39,90.55,90.34,90.45,16885.0,89.6486,89.8073,89.599,89.7081,16885.0
2025-03-03 11:40:00,90.47,90.5,90.34,90.4,12651.0,89.7279,89.7577,89.599,89.6585,12651.0
2025-03-03 11:45:00,90.37,90.41,90.29,90.38,9658.0,89.6288,89.6684,89.5494,89.6387,9658.0
2025-03-03 11:50:00,90.4,90.4,90.23,90.37,9320.0,89.6585,89.6585,89.4899,89.6288,9320.0
2025-03-03 11:55:00,90.37,90.4,90.33,90.38,6583.0,89.6288,89.6585,89.5891,89.6387,6583.0
2025-03-03 12:00:00,90.37,90.45,90.32,90.45,10942.0,89.6288,89.7081,89.5792,89.7081,10942.0
2025-03-03 12:05:00,90.44,90.44,90.37,90.41,11335.0,89.6982,89.6982,89.6288,89.6684,11335.0
2025-03-03 12:10:00,90.4,90.5,90.39,90.45,14400.0,89.6585,89.7577,89.6486,89.7081,14400.0
2025-03-03 12:15:00,90.45,90.49,90.4,90.49,14762.0,89.7081,89.7478,89.6585,89.7478,14762.0
2025-03-03 12:20:00,90.49,90.52,90.35,90.35,28226.0,89.7478,89.7775,89.6089,89.6089,28226.0
2025-03-03 12:25:00,90.38,90.42,90.28,90.31,15381.0,89.6387,89.6784,89.5395,89.5693,15381.0
2025-03-03 12:30:00,90.36,90.38,90.25,90.31,25237.0,89.6189,89.6387,89.5098,89.5693,25237.0
2025-03-03 12:35:00,90.31,90.44,90.3,90.39,14141.0,89.5693,89.6982,89.5593,89.6486,14141.0
2025-03-03 12:40:00,90.39,90.41,90.33,90.34,7452.0,89.6486,89.6684,89.5891,89.599,7452.0
2025-03-03 12:45:00,90.35,90.4,90.32,90.34,18165.0,89.6089,89.6585,89.5792,89.599,18165.0
2025-03-03 12:50:00,90.33,90.38,90.29,90.37,18283.0,89.5891,89.6387,89.5494,89.6288,18283.0
2025-03-03 12:55:00,90.37,90.39,90.32,90.38,14220.0,89.6288,89.6486,89.5792,89.6387,14220.0
2025-03-03 13:00:00,90.37,90.38,90.28,90.35,14752.0,89.6288,89.6387,89.5395,89.6089,14752.0
2025-03-03 13:05:00,90.34,90.36,90.26,90.36,18843.0,89.599,89.6189,89.5197,89.6189,18843.0
2025-03-03 13:10:00,90.36,90.43,90.29,90.34,24060.0,89.6189,89.6883,89.5494,89.599,24060.0
2025-03-03 13:15:00,90.34,90.42,90.29,90.34,95632.0,89.599,89.6784,89.5494,89.599,95632.0
2025-03-03 13:20:00,90.36,90.4,90.3,90.37,43754.0,89.6189,89.6585,89.5593,89.6288,43754.0
2025-03-03 13:25:00,90.37,90.39,90.23,90.24,7209.0,89.6288,89.6486,89.4899,89.4998,7209.0
2025-03-03 13:30:00,90.24,90.35,90.16,90.19,15365.0,89.4998,89.6089,89.4205,89.4502,15365.0
2025-03-03 13:35:00,90.2,90.32,90.16,90.3,12401.0,89.4602,89.5792,89.4205,89.5593,12401.0
2025-03-03 13:40:00,90.3,90.35,90.25,90.34,11800.0,89.5593,89.6089,89.5098,89.599,11800.0
2025-03-03 13:45:00,90.32,90.34,90.19,90.23,13694.0,89.5792,89.599,89.4502,89.4899,13694.0
2025-03-03 13:50:00,90.23,90.32,90.2,90.29,9515.0,89.4899,89.5792,89.4602,89.5494,9515.0
2025-03-03 13:55:00,90.28,90.28,90.18,90.21,8527.0,89.5395,89.5395,89.4403,89.4701,8527.0
2025-03-03 14:00:00,90.21,90.24,90.12,90.24,14658.0,89.4701,89.4998,89.3808,89.4998,14658.0
2025-03-03 14:05:00,90.24,90.26,90.19,90.25,17377.0,89.4998,89.5197,89.4502,89.5098,17377.0
2025-03-03 14:10:00,90.25,90.34,90.23,90.24,14471.0,89.5098,89.599,89.4899,89.4998,14471.0
2025-03-03 14:15:00,90.21,90.31,90.21,90.25,7831.0,89.4701,89.5693,89.4701,89.5098,7831.0
2025-03-03 14:20:00,90.25,90.28,90.19,90.23,10922.0,89.5098,89.5395,89.4502,89.4899,10922.0
2025-03-03 14:25:00,90.22,90.29,90.19,90.21,10012.0,89.48,89.5494,89.4502,89.4701,10012.0
2025-03-03 14:30:00,90.26,90.3,90.19,90.24,9777.0,89.5197,89.5593,89.4502,89.4998,9777.0
2025-03-03 14:35:00,90.24,90.3,90.21,90.3,12892.0,89.4998,89.5593,89.4701,89.5593,12892.0
2025-03-03 14:40:00,90.3,90.33,90.27,90.29,16556.0,89.5593,89.5891,89.5296,89.5494,16556.0
2025-03-03 14:45:00,90.26,90.35,90.21,90.31,29544.0,89.5197,89.6089,89.4701,89.5693,29544.0
2025-03-03 14:50:00,90.3,90.32,90.18,90.27,25359.0,89.5593,89.5792,89.4403,89.5296,25359.0
2025-03-03 14:55:00,90.26,90.3,90.17,90.17,21346.0,89.5197,89.5593,89.4304,89.4304,21346.0
2025-03-03 15:00:00,90.17,90.2,90.06,90.09,19753.0,89.4304,89.4602,89.3213,89.3511,19753.0
2025-03-03 15:05:00,90.09,90.21,90.06,90.2,24835.0,89.3511,89.4701,89.3213,89.4602,24835.0
2025-03-03 15:10:00,90.18,90.19,90.06,90.12,28857.0,89.4403,89.4502,89.3213,89.3808,28857.0
2025-03-03 15:15:00,90.12,90.2,90.07,90.19,44677.0,89.3808,89.4602,89.3312,89.4502,44677.0
2025-03-03 15:20:00,90.19,90.33,90.18,90.31,69001.0,89.4502,89.5891,89.4403,89.5693,69001.0
2025-03-03 15:25:00,90.31,90.33,90.16,90.21,39150.0,89.5693,89.5891,89.4205,89.4701,39150.0
2025-03-03 15:30:00,90.21,90.32,90.16,90.3,48351.0,89.4701,89.5792,89.4205,89.5593,48351.0
2025-03-03 15:35:00,90.29,90.29,90.2,90.27,42544.0,89.5494,89.5494,89.4602,89.5296,42544.0
2025-03-03 15:40:00,90.27,90.32,90.23,90.3,51710.0,89.5296,89.5792,89.4899,89.5593,51710.0
2025-03-03 15:45:00,90.29,90.62,90.27,90.62,125747.0,89.5494,89.8767,89.5296,89.8767,125747.0
2025-03-03 15:50:00,90.63,90.73,90.51,90.72,76261.0,89.8866,89.9858,89.7676,89.9759,76261.0
2025-03-03 15:55:00,90.73,90.85,90.69,90.84,212418.0,89.9858,90.1048,89.9461,90.0949,212418.0
2025-03-04 09:30:00,91.4,91.68,91.11,91.58,109568.0,90.6503,90.928,90.3627,90.8288,109568.0
2025-03-04 09:35:00,91.66,91.75,91.11,91.23,47086.0,90.9082,90.9975,90.3627,90.4817,47086.0
2025-03-04 09:40:00,91.23,91.9,91.23,91.83,53849.0,90.4817,91.1462,90.4817,91.0768,53849.0
2025-03-04 09:45:00,91.84,91.89,91.55,91.59,48144.0,91.0867,91.1363,90.7991,90.8388,48144.0
2025-03-04 09:50:00,91.61,91.87,91.57,91.61,93237.0,90.8586,91.1165,90.8189,90.8586,93237.0
2025-03-04 09:55:00,91.58,91.72,91.5,91.71,31384.0,90.8288,90.9677,90.7495,90.9578,31384.0
2025-03-04 10:00:00,91.7,92.16,91.69,91.9,152566.0,90.9479,91.4041,90.9379,91.1462,152566.0
2025-03-04 10:05:00,91.9,92.1,91.86,91.93,37206.0,91.1462,91.3446,91.1065,91.176,37206.0
2025-03-04 10:10:00,92.01,92.05,91.62,91.76,49847.0,91.2553,91.295,90.8685,91.0074,49847.0
2025-03-04 10:15:00,91.78,92.17,91.78,92.17,33720.0,91.0272,91.414,91.0272,91.414,33720.0
2025-03-04 10:20:00,92.1,92.32,91.99,92.02,79170.0,91.3446,91.5628,91.2355,91.2652,79170.0
2025-03-04 10:25:00,92.04,92.33,91.97,92.15,45153.0,91.2851,91.5727,91.2156,91.3942,45153.0
2025-03-04 10:30:00,92.15,92.22,91.8,92.0,55671.0,91.3942,91.4636,91.047,91.2454,55671.0
2025-03-04 10:35:00,91.99,92.11,91.9,91.99,48613.0,91.2355,91.3545,91.1462,91.2355,48613.0
2025-03-04 10:40:00,91.98,92.09,91.83,92.06,38791.0,91.2256,91.3347,91.0768,91.3049,38791.0
2025-03-04 10:45:00,92.05,92.05,91.68,91.69,41820.0,91.295,91.295,90.928,90.9379,41820.0
2025-03-04 10:50:00,91.69,91.79,91.48,91.79,37543.0,90.9379,91.0371,90.7297,91.0371,37543.0
2025-03-04 10:55:00,91.8,91.87,91.66,91.8,34477.0,91.047,91.1165,90.9082,91.047,34477.0
2025-03-04 11:00:00,91.8,91.94,91.75,91.91,24185.0,91.047,91.1859,90.9975,91.1561,24185.0
2025-03-04 11:05:00,91.9,91.9,91.7,91.72,33346.0,91.1462,91.1462,90.9479,90.9677,33346.0
2025-03-04 11:10:00,91.7,91.86,91.68,91.79,42573.0,90.9479,91.1065,90.928,91.0371,42573.0
2025-03-04 11:15:00,91.75,91.75,91.55,91.6,15781.0,90.9975,90.9975,90.7991,90.8487,15781.0
2025-03-04 11:20:00,91.59,91.61,91.33,91.44,59776.0,90.8388,90.8586,90.5809,90.69,59776.0
2025-03-04 11:25:00,91.42,91.53,91.32,91.49,21663.0,90.6702,90.7793,90.571,90.7396,21663.0
2025-03-04 11:30:00,91.49,91.51,91.39,91.48,20891.0,90.7396,90.7594,90.6404,90.7297,20891.0
2025-03-04 11:35:00,91.48,91.49,91.24,91.3,19898.0,90.7297,90.7396,90.4916,90.5511,19898.0
2025-03-04 11:40:00,91.31,91.31,90.98,91.12,23101.0,90.5611,90.5611,90.2338,90.3726,23101.0
2025-03-04 11:45:00,91.11,91.27,91.09,91.18,44407.0,90.3627,90.5214,90.3429,90.4321,44407.0
2025-03-04 11:50:00,91.17,91.21,91.03,91.12,32785.0,90.4222,90.4619,90.2834,90.3726,32785.0
2025-03-04 11:55:00,91.12,91.15,90.94,91.08,48284.0,90.3726,90.4024,90.1941,90.3329,48284.0
2025-03-04 12:00:00,91.08,91.26,91.07,91.15,29844.0,90.3329,90.5115,90.323,90.4024,29844.0
2025-03-04 12:05:00,91.16,91.22,91.11,91.22,29354.0,90.4123,90.4718,90.3627,90.4718,29354.0
2025-03-04 12:10:00,91.23,91.28,91.2,91.24,26485.0,90.4817,90.5313,90.452,90.4916,26485.0
2025-03-04 12:15:00,91.22,91.25,91.14,91.19,74880.0,90.4718,90.5016,90.3925,90.442,74880.0
2025-03-04 12:20:00,91.17,91.19,91.03,91.07,28121.0,90.4222,90.442,90.2834,90.323,28121.0
2025-03-04 12:25:00,91.07,91.07,90.8,90.85,46379.0,90.323,90.323,90.0552,90.1048,46379.0
2025-03-04 12:30:00,90.87,91.01,90.81,90.98,79275.0,90.1247,90.2635,90.0652,90.2338,79275.0
2025-03-04 12:35:00,90.97,90.97,90.75,90.86,28455.0,90.2238,90.2238,90.0057,90.1148,28455.0
2025-03-04 12:40:00,90.87,90.92,90.75,90.77,50916.0,90.1247,90.1743,90.0057,90.0255,50916.0
2025-03-04 12:45:00,90.76,90.76,90.61,90.66,25425.0,90.0156,90.0156,89.8668,89.9164,25425.0
2025-03-04 12:50:00,90.65,90.69,90.54,90.68,29818.0,89.9065,89.9461,89.7974,89.9362,29818.0
2025-03-04 12:55:00,90.68,90.71,90.57,90.63,35706.0,89.9362,89.966,89.8271,89.8866,35706.0
2025-03-04 13:00:00,90.66,90.67,90.5,90.58,26674.0,89.9164,89.9263,89.7577,89.837,26674.0
2025-03-04 13:05:00,90.6,90.67,90.54,90.62,37784.0,89.8569,89.9263,89.7974,89.8767,37784.0
2025-03-04 13:10:00,90.62,90.65,90.57,90.63,30008.0,89.8767,89.9065,89.8271,89.8866,30008.0
2025-03-04 13:15:00,90.61,90.76,90.57,90.76,24484.0,89.8668,90.0156,89.8271,90.0156,24484.0
2025-03-04 13:20:00,90.75,90.78,90.62,90.7,75285.0,90.0057,90.0354,89.8767,89.9561,75285.0
2025-03-04 13:25:00,90.7,90.82,90.57,90.82,22310.0,89.9561,90.0751,89.8271,90.0751,22310.0
2025-03-04 13:30:00,90.83,90.9,90.75,90.86,91863.0,90.085,90.1544,90.0057,90.1148,91863.0
2025-03-04 13:35:00,90.87,90.91,90.79,90.87,55374.0,90.1247,90.1643,90.0453,90.1247,55374.0
2025-03-04 13:40:00,90.9,90.95,90.87,90.89,14324.0,90.1544,90.204,90.1247,90.1445,14324.0
2025-03-04 13:45:00,90.85,90.89,90.83,90.89,23545.0,90.1048,90.1445,90.085,90.1445,23545.0
2025-03-04 13:50:00,90.87,90.93,90.86,90.86,36049.0,90.1247,90.1842,90.1148,90.1148,36049.0
2025-03-04 13:55:00,90.87,90.88,90.56,90.57,143890.0,90.1247,90.1346,89.8172,89.8271,143890.0
2025-03-04 14:00:00,90.56,91.06,90.54,91.06,49435.0,89.8172,90.3131,89.7974,90.3131,49435.0
2025-03-04 14:05:00,91.04,91.12,90.94,91.11,31788.0,90.2933,90.3726,90.1941,90.3627,31788.0
2025-03-04 14:10:00,91.11,91.14,90.85,90.85,22687.0,90.3627,90.3925,90.1048,90.1048,22687.0
2025-03-04 14:15:00,90.87,90.88,90.79,90.79,47714.0,90.1247,90.1346,90.0453,90.0453,47714.0
2025-03-04 14:20:00,90.8,90.83,90.71,90.77,38966.0,90.0552,90.085,89.966,90.0255,38966.0
2025-03-04 14:25:00,90.76,90.76,90.57,90.59,68453.0,90.0156,90.0156,89.8271,89.847,68453.0
2025-03-04 14:30:00,90.59,90.77,90.55,90.75,42967.0,89.847,90.0255,89.8073,90.0057,42967.0
2025-03-04 14:35:00,90.75,90.85,90.67,90.67,44376.0,90.0057,90.1048,89.9263,89.9263,44376.0
2025-03-04 14:40:00,90.67,90.69,90.55,90.57,26499.0,89.9263,89.9461,89.8073,89.8271,26499.0
2025-03-04 14:45:00,90.57,90.76,90.57,90.66,85398.0,89.8271,90.0156,89.8271,89.9164,85398.0
2025-03-04 14:50:00,90.67,90.7,90.58,90.6,35337.0,89.9263,89.9561,89.837,89.8569,35337.0
2025-03-04 14:55:00,90.59,90.7,90.57,90.65,45340.0,89.847,89.9561,89.8271,89.9065,45340.0
2025-03-04 15:00:00,90.68,90.7,90.56,90.56,60795.0,89.9362,89.9561,89.8172,89.8172,60795.0
2025-03-04 15:05:00,90.57,90.59,90.54,90.55,29770.0,89.8271,89.847,89.7974,89.8073,29770.0
2025-03-04 15:10:00,90.54,90.55,90.44,90.47,42209.0,89.7974,89.8073,89.6982,89.7279,42209.0
2025-03-04 15:15:00,90.47,90.72,90.47,90.7,47073.0,89.7279,89.9759,89.7279,89.9561,47073.0
2025-03-04 15:20:00,90.7,90.85,90.7,90.77,46202.0,89.9561,90.1048,89.9561,90.0255,46202.0
2025-03-04 15:25:00,90.77,90.83,90.66,90.67,51926.0,90.0255,90.085,89.9164,89.9263,51926.0
2025-03-04 15:30:00,90.67,90.68,90.36,90.48,37994.0,89.9263,89.9362,89.6189,89.7379,37994.0
2025-03-04 15:35:00,90.49,90.49,90.3,90.42,40465.0,89.7478,89.7478,89.5593,89.6784,40465.0
2025-03-04 15:40:00,90.41,90.41,90.28,90.29,67376.0,89.6684,89.6684,89.5395,89.5494,67376.0
2025-03-04 15:45:00,90.3,90.33,90.21,90.23,48394.0,89.5593,89.5891,89.4701,89.4899,48394.0
2025-03-04 15:50:00,90.25,90.27,89.76,90.01,114679.0,89.5098,89.5296,89.0238,89.2717,114679.0
2025-03-04 15:55:00,90.02,90.04,89.83,89.9,512106.0,89.2816,89.3015,89.0932,89.1626,512106.0
2025-03-05 09:30:00,89.21,89.97,89.08,89.77,104192.0,88.4783,89.2321,88.3494,89.0337,104192.0
2025-03-05 09:35:00,89.71,90.19,89.64,89.8,49496.0,88.9742,89.4502,88.9048,89.0634,49496.0
2025-03-05 09:40:00,89.78,89.88,89.53,89.78,37161.0,89.0436,89.1428,88.7957,89.0436,37161.0
2025-03-05 09:45:00,89.74,90.01,89.71,89.71,51730.0,89.0039,89.2717,88.9742,88.9742,51730.0
2025-03-05 09:50:00,89.72,89.85,89.55,89.7,34053.0,88.9841,89.113,88.8155,88.9643,34053.0
2025-03-05 09:55:00,89.68,89.88,89.61,89.69,83215.0,88.9444,89.1428,88.875,88.9543,83215.0
2025-03-05 10:00:00,89.72,89.9,89.52,89.65,46624.0,88.9841,89.1626,88.7857,88.9147,46624.0
2025-03-05 10:05:00,89.66,89.68,89.55,89.65,24036.0,88.9246,88.9444,88.8155,88.9147,24036.0
2025-03-05 10:10:00,89.68,89.8,89.58,89.67,28226.0,88.9444,89.0634,88.8452,88.9345,28226.0
2025-03-05 10:15:00,89.67,89.71,89.55,89.63,61478.0,88.9345,88.9742,88.8155,88.8948,61478.0
2025-03-05 10:20:00,89.6,89.7,89.37,89.38,59545.0,88.8651,88.9643,88.637,88.6469,59545.0
2025-03-05 10:25:00,89.4,89.43,89.18,89.25,24422.0,88.6667,88.6965,88.4485,88.518,24422.0
2025-03-05 10:30:00,89.27,89.46,89.27,89.31,25400.0,88.5378,88.7262,88.5378,88.5775,25400.0
2025-03-05 10:35:00,89.31,89.47,89.28,89.33,17496.0,88.5775,88.7362,88.5477,88.5973,17496.0
2025-03-05 10:40:00,89.31,89.44,89.22,89.24,20989.0,88.5775,88.7064,88.4882,88.508,20989.0
2025-03-05 10:45:00,89.25,89.32,89.23,89.23,25866.0,88.518,88.5874,88.4981,88.4981,25866.0
2025-03-05 10:50:00,89.18,89.25,88.9,88.92,50868.0,88.4485,88.518,88.1708,88.1907,50868.0
2025-03-05 10:55:00,88.93,89.08,88.79,89.03,28907.0,88.2006,88.3494,88.0617,88.2998,28907.0
2025-03-05 11:00:00,89.03,89.03,88.9,89.02,12014.0,88.2998,88.2998,88.1708,88.2898,12014.0
2025-03-05 11:05:00,89.03,89.08,88.97,89.06,17532.0,88.2998,88.3494,88.2403,88.3295,17532.0
2025-03-05 11:10:00,89.06,89.12,89.0,89.12,9369.0,88.3295,88.389,88.27,88.389,9369.0
2025-03-05 11:15:00,89.1,89.11,89.01,89.07,9857.0,88.3692,88.3791,88.2799,88.3394,9857.0
2025-03-05 11:20:00,89.07,89.33,89.06,89.31,21357.0,88.3394,88.5973,88.3295,88.5775,21357.0
2025-03-05 11:25:00,89.28,89.31,89.09,89.14,7940.0,88.5477,88.5775,88.3593,88.4089,7940.0
2025-03-05 11:30:00,89.14,89.17,89.02,89.14,17234.0,88.4089,88.4386,88.2898,88.4089,17234.0
2025-03-05 11:35:00,89.11,89.19,89.07,89.13,12512.0,88.3791,88.4584,88.3394,88.3989,12512.0
2025-03-05 11:40:00,89.11,89.18,89.1,89.16,17169.0,88.3791,88.4485,88.3692,88.4287,17169.0
2025-03-05 11:45:00,89.14,89.17,89.08,89.11,6105.0,88.4089,88.4386,88.3494,88.3791,6105.0
2025-03-05 11:50:00,89.12,89.16,89.06,89.07,9538.0,88.389,88.4287,88.3295,88.3394,9538.0
2025-03-05 11:55:00,89.06,89.12,88.96,89.02,11805.0,88.3295,88.389,88.2303,88.2898,11805.0
2025-03-05 12:00:00,89.03,89.13,89.02,89.11,23012.0,88.2998,88.3989,88.2898,88.3791,23012.0
2025-03-05 12:05:00,89.11,89.14,89.06,89.06,18608.0,88.3791,88.4089,88.3295,88.3295,18608.0
2025-03-05 12:10:00,89.06,89.11,89.0,89.06,10777.0,88.3295,88.3791,88.27,88.3295,10777.0
2025-03-05 12:15:00,89.05,89.09,88.98,89.08,10862.0,88.3196,88.3593,88.2502,88.3494,10862.0
2025-03-05 12:20:00,89.05,89.13,89.04,89.08,17049.0,88.3196,88.3989,88.3097,88.3494,17049.0
2025-03-05 12:25:00,89.09,89.22,89.08,89.14,33408.0,88.3593,88.4882,88.3494,88.4089,33408.0
2025-03-05 12:30:00,89.15,89.21,89.15,89.15,5759.0,88.4188,88.4783,88.4188,88.4188,5759.0
2025-03-05 12:35:00,89.15,89.2,89.07,89.07,11283.0,88.4188,88.4684,88.3394,88.3394,11283.0
2025-03-05 12:40:00,89.07,89.11,88.99,89.0,14408.0,88.3394,88.3791,88.2601,88.27,14408.0
2025-03-05 12:45:00,89.0,89.01,88.91,88.97,16748.0,88.27,88.2799,88.1807,88.2403,16748.0
2025-03-05 12:50:00,88.99,89.03,88.87,88.92,10456.0,88.2601,88.2998,88.1411,88.1907,10456.0
2025-03-05 12:55:00,88.89,88.94,88.86,88.87,9693.0,88.1609,88.2105,88.1312,88.1411,9693.0
2025-03-05 13:00:00,88.87,88.93,88.83,88.91,8902.0,88.1411,88.2006,88.1014,88.1807,8902.0
2025-03-05 13:05:00,88.92,88.97,88.79,88.85,20248.0,88.1907,88.2403,88.0617,88.1212,20248.0
2025-03-05 13:10:00,88.83,88.88,88.73,88.75,19285.0,88.1014,88.151,88.0022,88.0221,19285.0
2025-03-05 13:15:00,88.77,88.81,88.7,88.77,8533.0,88.0419,88.0816,87.9725,88.0419,8533.0
2025-03-05 13:20:00,88.78,88.83,88.75,88.83,18216.0,88.0518,88.1014,88.0221,88.1014,18216.0
2025-03-05 13:25:00,88.83,88.93,88.82,88.93,8779.0,88.1014,88.2006,88.0915,88.2006,8779.0
2025-03-05 13:30:00,88.91,88.91,88.74,88.78,17513.0,88.1807,88.1807,88.0121,88.0518,17513.0
2025-03-05 13:35:00,88.78,88.84,88.69,88.71,29092.0,88.0518,88.1113,87.9625,87.9824,29092.0
2025-03-05 13:40:00,88.72,88.8,88.69,88.77,42364.0,87.9923,88.0716,87.9625,88.0419,42364.0
2025-03-05 13:45:00,88.76,88.92,88.76,88.89,16969.0,88.032,88.1907,88.032,88.1609,16969.0
2025-03-05 13:50:00,88.9,88.95,88.88,88.92,13037.0,88.1708,88.2204,88.151,88.1907,13037.0
2025-03-05 13:55:00,88.91,88.95,88.86,88.94,13699.0,88.1807,88.2204,88.1312,88.2105,13699.0
2025-03-05 14:00:00,88.94,89.06,88.93,89.06,13424.0,88.2105,88.3295,88.2006,88.3295,13424.0
2025-03-05 14:05:00,89.06,89.09,89.0,89.05,13547.0,88.3295,88.3593,88.27,88.3196,13547.0
2025-03-05 14:10:00,89.05,89.05,88.93,88.93,15909.0,88.3196,88.3196,88.2006,88.2006,15909.0
2025-03-05 14:15:00,88.95,88.99,88.87,88.89,18390.0,88.2204,88.2601,88.1411,88.1609,18390.0
2025-03-05 14:20:00,88.89,88.99,88.84,88.95,33397.0,88.1609,88.2601,88.1113,88.2204,33397.0
2025-03-05 14:25:00,88.95,88.98,88.89,88.94,24000.0,88.2204,88.2502,88.1609,88.2105,24000.0
2025-03-05 14:30:00,88.94,88.99,88.93,88.98,16277.0,88.2105,88.2601,88.2006,88.2502,16277.0
2025-03-05 14:35:00,88.98,88.99,88.91,88.98,37926.0,88.2502,88.2601,88.1807,88.2502,37926.0
2025-03-05 14:40:00,88.96,89.02,88.91,88.94,31415.0,88.2303,88.2898,88.1807,88.2105,31415.0
2025-03-05 14:45:00,88.94,88.98,88.9,88.93,17774.0,88.2105,88.2502,88.1708,88.2006,17774.0
2025-03-05 14:50:00,88.93,88.97,88.91,88.95,13982.0,88.2006,88.2403,88.1807,88.2204,13982.0
2025-03-05 14:55:00,88.95,88.99,88.81,88.81,19982.0,88.2204,88.2601,88.0816,88.0816,19982.0
2025-03-05 15:00:00,88.78,88.81,88.74,88.78,17499.0,88.0518,88.0816,88.0121,88.0518,17499.0
2025-03-05 15:05:00,88.77,88.96,88.77,88.85,32550.0,88.0419,88.2303,88.0419,88.1212,32550.0
2025-03-05 15:10:00,88.84,88.84,88.68,88.75,23234.0,88.1113,88.1113,87.9526,88.0221,23234.0
2025-03-05 15:15:00,88.73,88.85,88.67,88.82,38485.0,88.0022,88.1212,87.9427,88.0915,38485.0
2025-03-05 15:20:00,88.81,88.85,88.77,88.83,21702.0,88.0816,88.1212,88.0419,88.1014,21702.0
2025-03-05 15:25:00,88.83,88.91,88.82,88.84,30074.0,88.1014,88.1807,88.0915,88.1113,30074.0
2025-03-05 15:30:00,88.86,88.86,88.67,88.69,32451.0,88.1312,88.1312,87.9427,87.9625,32451.0
2025-03-05 15:35:00,88.73,88.8,88.69,88.8,36161.0,88.0022,88.0716,87.9625,88.0716,36161.0
2025-03-05 15:40:00,88.79,88.81,88.71,88.73,47016.0,88.0617,88.0816,87.9824,88.0022,47016.0
2025-03-05 15:45:00,88.73,88.73,88.62,88.65,50695.0,88.0022,88.0022,87.8931,87.9229,50695.0
2025-03-05 15:50:00,88.65,88.65,88.37,88.59,110130.0,87.9229,87.9229,87.6452,87.8634,110130.0
2025-03-05 15:55:00,88.59,88.67,88.52,88.65,275553.0,87.8634,87.9427,87.7939,87.9229,275553.0
2025-03-06 09:30:00,88.25,88.62,87.9,88.17,196779.0,87.5262,87.8931,87.179,87.4468,196779.0
2025-03-06 09:35:00,88.08,88.08,87.56,87.64,55450.0,87.3576,87.3576,86.8418,86.9212,55450.0
2025-03-06 09:40:00,87.65,87.84,87.64,87.83,29335.0,86.9311,87.1195,86.9212,87.1096,29335.0
2025-03-06 09:45:00,87.84,87.85,87.4,87.42,63953.0,87.1195,87.1294,86.6831,86.703,63953.0
2025-03-06 09:50:00,87.39,87.57,87.36,87.38,51920.0,86.6732,86.8517,86.6435,86.6633,51920.0
2025-03-06 09:55:00,87.38,87.41,87.23,87.28,22430.0,86.6633,86.693,86.5145,86.5641,22430.0
2025-03-06 10:00:00,87.28,87.38,87.09,87.16,43848.0,86.5641,86.6633,86.3757,86.4451,43848.0
2025-03-06 10:05:00,87.16,87.3,87.09,87.28,16546.0,86.4451,86.584,86.3757,86.5641,16546.0
2025-03-06 10:10:00,87.29,87.65,87.26,87.55,42203.0,86.574,86.9311,86.5443,86.8319,42203.0
2025-03-06 10:15:00,87.55,87.62,87.35,87.49,19656.0,86.8319,86.9013,86.6335,86.7724,19656.0
2025-03-06 10:20:00,87.45,87.48,87.39,87.44,20650.0,86.7327,86.7625,86.6732,86.7228,20650.0
2025-03-06 10:25:00,87.42,87.57,87.35,87.57,27191.0,86.703,86.8517,86.6335,86.8517,27191.0
2025-03-06 10:30:00,87.6,87.82,87.57,87.8,52179.0,86.8815,87.0997,86.8517,87.0798,52179.0
2025-03-06 10:35:00,87.8,87.83,87.68,87.7,45085.0,87.0798,87.1096,86.9608,86.9807,45085.0
2025-03-06 10:40:00,87.69,87.81,87.63,87.71,15104.0,86.9708,87.0898,86.9112,86.9906,15104.0
2025-03-06 10:45:00,87.72,87.93,87.7,87.93,27297.0,87.0005,87.2088,86.9807,87.2088,27297.0
2025-03-06 10:50:00,87.95,88.0,87.79,87.81,65992.0,87.2286,87.2782,87.0699,87.0898,65992.0
2025-03-06 10:55:00,87.79,87.86,87.7,87.78,26948.0,87.0699,87.1394,86.9807,87.06,26948.0
2025-03-06 11:00:00,87.8,87.93,87.78,87.9,18990.0,87.0798,87.2088,87.06,87.179,18990.0
2025-03-06 11:05:00,87.91,87.99,87.89,87.91,13386.0,87.1889,87.2683,87.1691,87.1889,13386.0
2025-03-06 11:10:00,87.9,88.06,87.89,88.05,26426.0,87.179,87.3377,87.1691,87.3278,26426.0
2025-03-06 11:15:00,88.05,88.18,87.98,88.12,11483.0,87.3278,87.4567,87.2584,87.3972,11483.0
2025-03-06 11:20:00,88.13,88.2,88.09,88.2,14142.0,87.4071,87.4766,87.3675,87.4766,14142.0
2025-03-06 11:25:00,88.2,88.25,88.12,88.13,26492.0,87.4766,87.5262,87.3972,87.4071,26492.0
2025-03-06 11:30:00,88.15,88.35,88.13,88.35,25963.0,87.427,87.6253,87.4071,87.6253,25963.0
2025-03-06 11:35:00,88.35,88.38,88.12,88.22,43075.0,87.6253,87.6551,87.3972,87.4964,43075.0
2025-03-06 11:40:00,88.21,88.22,88.06,88.22,16523.0,87.4865,87.4964,87.3377,87.4964,16523.0
2025-03-06 11:45:00,88.21,88.3,88.19,88.24,27454.0,87.4865,87.5757,87.4667,87.5162,27454.0
2025-03-06 11:50:00,88.25,88.26,88.1,88.15,48634.0,87.5262,87.5361,87.3774,87.427,48634.0
2025-03-06 11:55:00,88.15,88.15,88.06,88.09,82668.0,87.427,87.427,87.3377,87.3675,82668.0
2025-03-06 12:00:00,88.09,88.14,88.02,88.1,48484.0,87.3675,87.4171,87.298,87.3774,48484.0
2025-03-06 12:05:00,88.1,88.15,88.01,88.1,79102.0,87.3774,87.427,87.2881,87.3774,79102.0
2025-03-06 12:10:00,88.1,88.14,87.95,88.09,26407.0,87.3774,87.4171,87.2286,87.3675,26407.0
2025-03-06 12:15:00,88.09,88.24,88.05,88.2,25168.0,87.3675,87.5162,87.3278,87.4766,25168.0
2025-03-06 12:20:00,88.2,88.33,88.16,88.22,32270.0,87.4766,87.6055,87.4369,87.4964,32270.0
2025-03-06 12:25:00,88.21,88.22,88.1,88.11,39509.0,87.4865,87.4964,87.3774,87.3873,39509.0
2025-03-06 12:30:00,88.11,88.16,88.02,88.09,27735.0,87.3873,87.4369,87.298,87.3675,27735.0
2025-03-06 12:35:00,88.08,88.28,88.08,88.28,24486.0,87.3576,87.5559,87.3576,87.5559,24486.0
2025-03-06 12:40:00,88.28,88.43,88.24,88.43,29658.0,87.5559,87.7047,87.5162,87.7047,29658.0
2025-03-06 12:45:00,88.44,88.47,88.25,88.3,22432.0,87.7146,87.7444,87.5262,87.5757,22432.0
2025-03-06 12:50:00,88.3,88.4,88.28,88.38,26299.0,87.5757,87.6749,87.5559,87.6551,26299.0
2025-03-06 12:55:00,88.38,88.5,88.36,88.43,31212.0,87.6551,87.7741,87.6353,87.7047,31212.0
2025-03-06 13:00:00,88.44,88.47,88.37,88.38,9739.0,87.7146,87.7444,87.6452,87.6551,9739.0
2025-03-06 13:05:00,88.39,88.42,88.26,88.28,21098.0,87.665,87.6948,87.5361,87.5559,21098.0
2025-03-06 13:10:00,88.28,88.29,88.22,88.26,20392.0,87.5559,87.5658,87.4964,87.5361,20392.0
2025-03-06 13:15:00,88.27,88.31,88.17,88.26,25802.0,87.546,87.5857,87.4468,87.5361,25802.0
2025-03-06 13:20:00,88.26,88.36,88.22,88.33,41195.0,87.5361,87.6353,87.4964,87.6055,41195.0
2025-03-06 13:25:00,88.34,88.38,88.28,88.32,29236.0,87.6154,87.6551,87.5559,87.5956,29236.0
2025-03-06 13:30:00,88.32,88.35,88.27,88.32,31330.0,87.5956,87.6253,87.546,87.5956,31330.0
2025-03-06 13:35:00,88.33,88.47,88.3,88.47,39417.0,87.6055,87.7444,87.5757,87.7444,39417.0
2025-03-06 13:40:00,88.47,88.49,88.3,88.41,27830.0,87.7444,87.7642,87.5757,87.6848,27830.0
2025-03-06 13:45:00,88.42,88.48,88.38,88.4,45102.0,87.6948,87.7543,87.6551,87.6749,45102.0
2025-03-06 13:50:00,88.4,88.63,88.39,88.62,35157.0,87.6749,87.903,87.665,87.8931,35157.0
2025-03-06 13:55:00,88.63,88.64,88.5,88.51,51386.0,87.903,87.913,87.7741,87.784,51386.0
2025-03-06 14:00:00,88.51,88.56,88.45,88.48,46962.0,87.784,87.8336,87.7245,87.7543,46962.0
2025-03-06 14:05:00,88.49,88.52,88.29,88.29,15790.0,87.7642,87.7939,87.5658,87.5658,15790.0
2025-03-06 14:10:00,88.32,88.57,88.31,88.52,28079.0,87.5956,87.8435,87.5857,87.7939,28079.0
2025-03-06 14:15:00,88.53,88.61,88.47,88.59,17337.0,87.8039,87.8832,87.7444,87.8634,17337.0
2025-03-06 14:20:00,88.59,88.66,88.52,88.64,26730.0,87.8634,87.9328,87.7939,87.913,26730.0
2025-03-06 14:25:00,88.65,88.67,88.58,88.67,14866.0,87.9229,87.9427,87.8535,87.9427,14866.0
2025-03-06 14:30:00,88.65,88.71,88.64,88.65,18329.0,87.9229,87.9824,87.913,87.9229,18329.0
2025-03-06 14:35:00,88.65,88.73,88.62,88.69,25906.0,87.9229,88.0022,87.8931,87.9625,25906.0
2025-03-06 14:40:00,88.7,88.85,88.66,88.78,22542.0,87.9725,88.1212,87.9328,88.0518,22542.0
2025-03-06 14:45:00,88.78,88.81,88.72,88.72,25039.0,88.0518,88.0816,87.9923,87.9923,25039.0
2025-03-06 14:50:00,88.73,88.75,88.5,88.57,29277.0,88.0022,88.0221,87.7741,87.8435,29277.0
2025-03-06 14:55:00,88.56,88.58,88.36,88.45,25162.0,87.8336,87.8535,87.6353,87.7245,25162.0
2025-03-06 15:00:00,88.45,88.54,88.38,88.45,36367.0,87.7245,87.8138,87.6551,87.7245,36367.0
2025-03-06 15:05:00,88.44,88.48,88.34,88.44,29378.0,87.7146,87.7543,87.6154,87.7146,29378.0
2025-03-06 15:10:00,88.44,88.61,88.38,88.61,35236.0,87.7146,87.8832,87.6551,87.8832,35236.0
2025-03-06 15:15:00,88.61,88.84,88.61,88.72,97521.0,87.8832,88.1113,87.8832,87.9923,97521.0
2025-03-06 15:20:00,88.72,88.77,88.68,88.74,22413.0,87.9923,88.0419,87.9526,88.0121,22413.0
2025-03-06 15:25:00,88.74,88.86,88.73,88.85,28139.0,88.0121,88.1312,88.0022,88.1212,28139.0
2025-03-06 15:30:00,88.86,89.1,88.85,89.03,57773.0,88.1312,88.3692,88.1212,88.2998,57773.0
2025-03-06 15:35:00,89.05,89.09,88.99,89.06,56910.0,88.3196,88.3593,88.2601,88.3295,56910.0
2025-03-06 15:40:00,89.08,89.16,89.0,89.06,104661.0,88.3494,88.4287,88.27,88.3295,104661.0
2025-03-06 15:45:00,89.06,89.08,88.88,89.05,90822.0,88.3295,88.3494,88.151,88.3196,90822.0
2025-03-06 15:50:00,89.06,89.06,88.77,88.95,116948.0,88.3295,88.3295,88.0419,88.2204,116948.0
2025-03-06 15:55:00,88.95,88.97,88.65,88.74,232945.0,88.2204,88.2403,87.9229,88.0121,232945.0
2025-03-07 09:30:00,88.55,88.86,88.52,88.83,111190.0,87.8237,88.1312,87.7939,88.1014,111190.0
2025-03-07 09:35:00,88.77,89.73,88.77,89.51,46735.0,88.0419,88.994,88.0419,88.7758,46735.0
2025-03-07 09:40:00,89.54,90.02,89.46,89.73,101591.0,88.8056,89.2816,88.7262,88.994,101591.0
2025-03-07 09:45:00,89.81,89.95,89.72,89.92,37354.0,89.0734,89.2122,88.9841,89.1825,37354.0
2025-03-07 09:50:00,89.92,89.92,89.55,89.56,35105.0,89.1825,89.1825,88.8155,88.8254,35105.0
2025-03-07 09:55:00,89.56,89.79,89.51,89.79,21595.0,88.8254,89.0535,88.7758,89.0535,21595.0
2025-03-07 10:00:00,89.72,89.89,89.62,89.81,24610.0,88.9841,89.1527,88.8849,89.0734,24610.0
2025-03-07 10:05:00,89.82,89.87,89.71,89.84,26737.0,89.0833,89.1329,88.9742,89.1031,26737.0
2025-03-07 10:10:00,89.78,89.9,89.68,89.86,20680.0,89.0436,89.1626,88.9444,89.123,20680.0
2025-03-07 10:15:00,89.88,89.96,89.83,89.96,13162.0,89.1428,89.2221,89.0932,89.2221,13162.0
2025-03-07 10:20:00,89.95,90.08,89.94,90.07,25409.0,89.2122,89.3411,89.2023,89.3312,25409.0
2025-03-07 10:25:00,90.08,90.39,90.07,90.28,27986.0,89.3411,89.6486,89.3312,89.5395,27986.0
2025-03-07 10:30:00,90.31,90.41,90.27,90.29,24143.0,89.5693,89.6684,89.5296,89.5494,24143.0
2025-03-07 10:35:00,90.3,90.34,90.18,90.3,45830.0,89.5593,89.599,89.4403,89.5593,45830.0
2025-03-07 10:40:00,90.3,90.4,90.29,90.4,18320.0,89.5593,89.6585,89.5494,89.6585,18320.0
2025-03-07 10:45:00,90.42,90.45,90.2,90.22,36952.0,89.6784,89.7081,89.4602,89.48,36952.0
2025-03-07 10:50:00,90.22,90.26,89.94,90.03,53217.0,89.48,89.5197,89.2023,89.2916,53217.0
2025-03-07 10:55:00,90.03,90.12,89.82,89.83,62811.0,89.2916,89.3808,89.0833,89.0932,62811.0
2025-03-07 11:00:00,89.83,89.97,89.8,89.94,17054.0,89.0932,89.2321,89.0634,89.2023,17054.0
2025-03-07 11:05:00,89.94,89.96,89.81,89.95,18645.0,89.2023,89.2221,89.0734,89.2122,18645.0
2025-03-07 11:10:00,89.93,90.11,89.93,90.09,28509.0,89.1924,89.3709,89.1924,89.3511,28509.0
2025-03-07 11:15:00,90.09,90.11,90.02,90.08,38451.0,89.3511,89.3709,89.2816,89.3411,38451.0
2025-03-07 11:20:00,90.08,90.21,90.02,90.13,63254.0,89.3411,89.4701,89.2816,89.3907,63254.0
2025-03-07 11:25:00,90.12,90.21,90.11,90.12,47370.0,89.3808,89.4701,89.3709,89.3808,47370.0
2025-03-07 11:30:00,90.14,90.44,90.11,90.44,43953.0,89.4007,89.6982,89.3709,89.6982,43953.0
2025-03-07 11:35:00,90.43,90.68,90.42,90.68,90051.0,89.6883,89.9362,89.6784,89.9362,90051.0
2025-03-07 11:40:00,90.68,90.91,90.64,90.69,62341.0,89.9362,90.1643,89.8966,89.9461,62341.0
2025-03-07 11:45:00,90.67,90.78,90.6,90.64,63102.0,89.9263,90.0354,89.8569,89.8966,63102.0
2025-03-07 11:50:00,90.65,90.9,90.65,90.85,89496.0,89.9065,90.1544,89.9065,90.1048,89496.0
2025-03-07 11:55:00,90.86,91.01,90.81,90.99,46396.0,90.1148,90.2635,90.0652,90.2437,46396.0
2025-03-07 12:00:00,90.99,91.08,90.96,90.97,61377.0,90.2437,90.3329,90.2139,90.2238,61377.0
2025-03-07 12:05:00,90.99,91.01,90.9,90.92,53659.0,90.2437,90.2635,90.1544,90.1743,53659.0
2025-03-07 12:10:00,90.95,91.19,90.88,91.17,69613.0,90.204,90.442,90.1346,90.4222,69613.0
2025-03-07 12:15:00,91.18,91.25,91.09,91.11,38118.0,90.4321,90.5016,90.3429,90.3627,38118.0
2025-03-07 12:20:00,91.11,91.35,91.08,91.32,53120.0,90.3627,90.6007,90.3329,90.571,53120.0
2025-03-07 12:25:00,91.34,91.43,91.15,91.2,139250.0,90.5908,90.6801,90.4024,90.452,139250.0
2025-03-07 12:30:00,91.2,91.46,91.18,91.45,53171.0,90.452,90.7098,90.4321,90.6999,53171.0
2025-03-07 12:35:00,91.43,91.5,91.38,91.47,55227.0,90.6801,90.7495,90.6305,90.7197,55227.0
2025-03-07 12:40:00,91.48,91.6,91.41,91.53,36122.0,90.7297,90.8487,90.6602,90.7793,36122.0
2025-03-07 12:45:00,91.51,91.52,91.38,91.4,30155.0,90.7594,90.7693,90.6305,90.6503,30155.0
2025-03-07 12:50:00,91.42,91.53,91.36,91.44,70773.0,90.6702,90.7793,90.6106,90.69,70773.0
2025-03-07 12:55:00,91.43,91.5,91.38,91.47,54461.0,90.6801,90.7495,90.6305,90.7197,54461.0
2025-03-07 13:00:00,91.47,91.52,91.43,91.5,63603.0,90.7197,90.7693,90.6801,90.7495,63603.0
2025-03-07 13:05:00,91.5,91.63,91.47,91.57,37751.0,90.7495,90.8784,90.7197,90.8189,37751.0
2025-03-07 13:10:00,91.59,91.64,91.52,91.57,45063.0,90.8388,90.8884,90.7693,90.8189,45063.0
2025-03-07 13:15:00,91.59,91.67,91.57,91.67,39416.0,90.8388,90.9181,90.8189,90.9181,39416.0
2025-03-07 13:20:00,91.68,91.72,91.62,91.66,28209.0,90.928,90.9677,90.8685,90.9082,28209.0
2025-03-07 13:25:00,91.66,91.69,91.48,91.5,86690.0,90.9082,90.9379,90.7297,90.7495,86690.0
2025-03-07 13:30:00,91.52,91.67,91.5,91.66,48023.0,90.7693,90.9181,90.7495,90.9082,48023.0
2025-03-07 13:35:00,91.66,91.77,91.65,91.72,55484.0,90.9082,91.0173,90.8983,90.9677,55484.0
2025-03-07 13:40:00,91.71,91.73,91.5,91.52,68878.0,90.9578,90.9776,90.7495,90.7693,68878.0
2025-03-07 13:45:00,91.52,91.64,91.51,91.64,20742.0,90.7693,90.8884,90.7594,90.8884,20742.0
2025-03-07 13:50:00,91.64,91.66,91.53,91.58,23721.0,90.8884,90.9082,90.7793,90.8288,23721.0
2025-03-07 13:55:00,91.59,91.68,91.57,91.61,27991.0,90.8388,90.928,90.8189,90.8586,27991.0
2025-03-07 14:00:00,91.61,91.67,91.6,91.67,38032.0,90.8586,90.9181,90.8487,90.9181,38032.0
2025-03-07 14:05:00,91.69,91.72,91.58,91.66,24779.0,90.9379,90.9677,90.8288,90.9082,24779.0
2025-03-07 14:10:00,91.66,91.69,91.59,91.65,44557.0,90.9082,90.9379,90.8388,90.8983,44557.0
2025-03-07 14:15:00,91.65,91.76,91.57,91.64,36682.0,90.8983,91.0074,90.8189,90.8884,36682.0
2025-03-07 14:20:00,91.64,91.64,91.57,91.62,26737.0,90.8884,90.8884,90.8189,90.8685,26737.0
2025-03-07 14:25:00,91.61,91.65,91.5,91.51,25169.0,90.8586,90.8983,90.7495,90.7594,25169.0
2025-03-07 14:30:00,91.5,91.51,91.42,91.46,29497.0,90.7495,90.7594,90.6702,90.7098,29497.0
2025-03-07 14:35:00,91.45,91.56,91.45,91.51,37600.0,90.6999,90.809,90.6999,90.7594,37600.0
2025-03-07 14:40:00,91.51,91.61,91.5,91.54,26052.0,90.7594,90.8586,90.7495,90.7892,26052.0
2025-03-07 14:45:00,91.56,91.56,91.41,91.41,23311.0,90.809,90.809,90.6602,90.6602,23311.0
2025-03-07 14:50:00,91.41,91.45,91.37,91.43,25782.0,90.6602,90.6999,90.6206,90.6801,25782.0
2025-03-07 14:55:00,91.44,91.46,91.23,91.31,24849.0,90.69,90.7098,90.4817,90.5611,24849.0
2025-03-07 15:00:00,91.3,91.32,91.15,91.32,38100.0,90.5511,90.571,90.4024,90.571,38100.0
2025-03-07 15:05:00,91.32,91.47,91.29,91.45,77272.0,90.571,90.7197,90.5412,90.6999,77272.0
2025-03-07 15:10:00,91.46,91.47,91.36,91.37,26717.0,90.7098,90.7197,90.6106,90.6206,26717.0
2025-03-07 15:15:00,91.38,91.41,91.26,91.31,45657.0,90.6305,90.6602,90.5115,90.5611,45657.0
2025-03-07 15:20:00,91.31,91.35,91.25,91.32,51814.0,90.5611,90.6007,90.5016,90.571,51814.0
2025-03-07 15:25:00,91.33,91.41,91.29,91.4,38949.0,90.5809,90.6602,90.5412,90.6503,38949.0
2025-03-07 15:30:00,91.4,91.59,91.38,91.48,48365.0,90.6503,90.8388,90.6305,90.7297,48365.0
2025-03-07 15:35:00,91.48,91.49,91.25,91.31,105084.0,90.7297,90.7396,90.5016,90.5611,105084.0
2025-03-07 15:40:00,91.31,91.35,91.09,91.09,132811.0,90.5611,90.6007,90.3429,90.3429,132811.0
2025-03-07 15:45:00,91.09,91.43,91.09,91.41,69733.0,90.3429,90.6801,90.3429,90.6602,69733.0
2025-03-07 15:50:00,91.39,91.54,91.39,91.54,124639.0,90.6404,90.7892,90.6404,90.7892,124639.0
2025-03-07 15:55:00,91.54,91.67,91.37,91.39,364579.0,90.7892,90.9181,90.6206,90.6404,364579.0
2025-03-10 09:30:00,91.45,91.88,91.2,91.8,108362.0,90.6999,91.1264,90.452,91.047,108362.0
2025-03-10 09:35:00,91.9,92.42,91.8,92.36,129209.0,91.1462,91.662,91.047,91.6024,129209.0
2025-03-10 09:40:00,92.36,92.83,92.3,92.8,81654.0,91.6024,92.0686,91.5429,92.0388,81654.0
2025-03-10 09:45:00,92.79,92.8,92.23,92.32,73468.0,92.0289,92.0388,91.4735,91.5628,73468.0
2025-03-10 09:50:00,92.29,92.34,92.14,92.23,26468.0,91.533,91.5826,91.3843,91.4735,26468.0
2025-03-10 09:55:00,92.26,92.59,92.22,92.47,136637.0,91.5033,91.8306,91.4636,91.7115,136637.0
2025-03-10 10:00:00,92.47,92.83,92.47,92.57,96906.0,91.7115,92.0686,91.7115,91.8107,96906.0
2025-03-10 10:05:00,92.59,92.74,92.5,92.59,45006.0,91.8306,91.9793,91.7413,91.8306,45006.0
2025-03-10 10:10:00,92.59,92.71,92.52,92.56,44315.0,91.8306,91.9496,91.7611,91.8008,44315.0
2025-03-10 10:15:00,92.59,92.71,92.52,92.61,37205.0,91.8306,91.9496,91.7611,91.8504,37205.0
2025-03-10 10:20:00,92.6,92.78,92.58,92.73,30357.0,91.8405,92.019,91.8206,91.9694,30357.0
2025-03-10 10:25:00,92.76,93.01,92.69,92.98,56839.0,91.9992,92.2471,91.9297,92.2174,56839.0
2025-03-10 10:30:00,93.01,93.14,92.87,93.03,56009.0,92.2471,92.376,92.1083,92.267,56009.0
2025-03-10 10:35:00,93.03,93.09,92.7,92.73,46470.0,92.267,92.3265,91.9397,91.9694,46470.0
2025-03-10 10:40:00,92.7,93.17,92.63,93.14,61930.0,91.9397,92.4058,91.8702,92.376,61930.0
2025-03-10 10:45:00,93.16,93.28,93.06,93.23,81068.0,92.3959,92.5149,92.2967,92.4653,81068.0
2025-03-10 10:50:00,93.24,93.28,93.08,93.15,105991.0,92.4752,92.5149,92.3165,92.386,105991.0
2025-03-10 10:55:00,93.16,93.38,93.04,93.35,45776.0,92.3959,92.6141,92.2769,92.5843,45776.0
2025-03-10 11:00:00,93.35,93.48,93.13,93.43,67254.0,92.5843,92.7133,92.3661,92.6637,67254.0
2025-03-10 11:05:00,93.43,93.43,93.07,93.22,26381.0,92.6637,92.6637,92.3066,92.4554,26381.0
2025-03-10 11:10:00,93.24,93.3,92.96,93.01,31338.0,92.4752,92.5347,92.1975,92.2471,31338.0
2025-03-10 11:15:00,93.03,93.14,92.89,92.98,28389.0,92.267,92.376,92.1281,92.2174,28389.0
2025-03-10 11:20:00,92.96,93.0,92.77,92.78,39071.0,92.1975,92.2372,92.0091,92.019,39071.0
2025-03-10 11:25:00,92.78,92.81,92.64,92.72,76218.0,92.019,92.0488,91.8802,91.9595,76218.0
2025-03-10 11:30:00,92.74,92.77,92.61,92.65,39531.0,91.9793,92.0091,91.8504,91.8901,39531.0
2025-03-10 11:35:00,92.66,92.66,92.13,92.18,63552.0,91.9,91.9,91.3743,91.4239,63552.0
2025-03-10 11:40:00,92.18,92.18,91.92,92.01,48508.0,91.4239,91.4239,91.1661,91.2553,48508.0
2025-03-10 11:45:00,92.01,92.02,91.63,91.87,55318.0,91.2553,91.2652,90.8784,91.1165,55318.0
2025-03-10 11:50:00,91.84,92.01,91.82,92.01,27014.0,91.0867,91.2553,91.0669,91.2553,27014.0
2025-03-10 11:55:00,92.01,92.14,92.0,92.09,39173.0,91.2553,91.3843,91.2454,91.3347,39173.0
2025-03-10 12:00:00,92.1,92.13,91.98,92.0,30661.0,91.3446,91.3743,91.2256,91.2454,30661.0
2025-03-10 12:05:00,92.01,92.31,92.01,92.21,35796.0,91.2553,91.5529,91.2553,91.4537,35796.0
2025-03-10 12:10:00,92.2,92.31,92.19,92.23,18536.0,91.4438,91.5529,91.4338,91.4735,18536.0
2025-03-10 12:15:00,92.26,92.33,92.19,92.28,18261.0,91.5033,91.5727,91.4338,91.5231,18261.0
2025-03-10 12:20:00,92.29,92.38,92.24,92.37,21314.0,91.533,91.6223,91.4834,91.6124,21314.0
2025-03-10 12:25:00,92.35,92.5,92.28,92.46,24946.0,91.5925,91.7413,91.5231,91.7016,24946.0
2025-03-10 12:30:00,92.47,92.63,92.38,92.63,23373.0,91.7115,91.8702,91.6223,91.8702,23373.0
2025-03-10 12:35:00,92.63,92.68,92.56,92.67,19443.0,91.8702,91.9198,91.8008,91.9099,19443.0
2025-03-10 12:40:00,92.68,92.85,92.62,92.84,30933.0,91.9198,92.0884,91.8603,92.0785,30933.0
2025-03-10 12:45:00,92.84,92.92,92.82,92.86,31900.0,92.0785,92.1579,92.0587,92.0983,31900.0
2025-03-10 12:50:00,92.84,92.89,92.73,92.76,17628.0,92.0785,92.1281,91.9694,91.9992,17628.0
2025-03-10 12:55:00,92.77,92.89,92.77,92.86,26398.0,92.0091,92.1281,92.0091,92.0983,26398.0
2025-03-10 13:00:00,92.86,92.96,92.83,92.88,24853.0,92.0983,92.1975,92.0686,92.1182,24853.0
2025-03-10 13:05:00,92.88,93.02,92.86,92.96,24199.0,92.1182,92.257,92.0983,92.1975,24199.0
2025-03-10 13:10:00,92.95,93.02,92.92,92.97,38171.0,92.1876,92.257,92.1579,92.2074,38171.0
2025-03-10 13:15:00,92.99,93.0,92.89,92.89,36652.0,92.2273,92.2372,92.1281,92.1281,36652.0
2025-03-10 13:20:00,92.89,92.95,92.81,92.81,32144.0,92.1281,92.1876,92.0488,92.0488,32144.0
2025-03-10 13:25:00,92.82,92.92,92.79,92.92,18525.0,92.0587,92.1579,92.0289,92.1579,18525.0
2025-03-10 13:30:00,92.94,93.0,92.89,92.94,43752.0,92.1777,92.2372,92.1281,92.1777,43752.0
2025-03-10 13:35:00,92.94,93.04,92.94,93.03,30100.0,92.1777,92.2769,92.1777,92.267,30100.0
2025-03-10 13:40:00,93.02,93.15,93.0,93.11,52263.0,92.257,92.386,92.2372,92.3463,52263.0
2025-03-10 13:45:00,93.11,93.11,93.01,93.03,44661.0,92.3463,92.3463,92.2471,92.267,44661.0
2025-03-10 13:50:00,93.03,93.11,93.01,93.04,24403.0,92.267,92.3463,92.2471,92.2769,24403.0
2025-03-10 13:55:00,93.04,93.09,93.01,93.09,28705.0,92.2769,92.3265,92.2471,92.3265,28705.0
2025-03-10 14:00:00,93.09,93.17,92.98,93.01,34212.0,92.3265,92.4058,92.2174,92.2471,34212.0
2025-03-10 14:05:00,93.02,93.05,92.92,93.04,20498.0,92.257,92.2868,92.1579,92.2769,20498.0
2025-03-10 14:10:00,93.05,93.11,92.75,92.75,44895.0,92.2868,92.3463,91.9892,91.9892,44895.0
2025-03-10 14:15:00,92.74,92.9,92.71,92.89,19449.0,91.9793,92.138,91.9496,92.1281,19449.0
2025-03-10 14:20:00,92.88,92.89,92.73,92.74,20723.0,92.1182,92.1281,91.9694,91.9793,20723.0
2025-03-10 14:25:00,92.75,92.77,92.63,92.67,29797.0,91.9892,92.0091,91.8702,91.9099,29797.0
2025-03-10 14:30:00,92.64,92.66,92.46,92.47,26080.0,91.8802,91.9,91.7016,91.7115,26080.0
2025-03-10 14:35:00,92.46,92.48,92.37,92.39,27548.0,91.7016,91.7215,91.6124,91.6322,27548.0
2025-03-10 14:40:00,92.38,92.39,92.19,92.36,25604.0,91.6223,91.6322,91.4338,91.6024,25604.0
2025-03-10 14:45:00,92.37,92.41,92.11,92.17,21842.0,91.6124,91.652,91.3545,91.414,21842.0
2025-03-10 14:50:00,92.17,92.25,92.14,92.16,22876.0,91.414,91.4933,91.3843,91.4041,22876.0
2025-03-10 14:55:00,92.19,92.24,92.1,92.13,35982.0,91.4338,91.4834,91.3446,91.3743,35982.0
2025-03-10 15:00:00,92.12,92.17,92.07,92.08,25366.0,91.3644,91.414,91.3148,91.3247,25366.0
2025-03-10 15:05:00,92.08,92.1,91.93,92.01,78615.0,91.3247,91.3446,91.176,91.2553,78615.0
2025-03-10 15:10:00,92.02,92.03,91.74,91.91,40993.0,91.2652,91.2752,90.9875,91.1561,40993.0
2025-03-10 15:15:00,91.93,92.06,91.91,92.06,39768.0,91.176,91.3049,91.1561,91.3049,39768.0
2025-03-10 15:20:00,92.04,92.2,92.0,92.18,45448.0,91.2851,91.4438,91.2454,91.4239,45448.0
2025-03-10 15:25:00,92.17,92.43,92.16,92.28,65954.0,91.414,91.6719,91.4041,91.5231,65954.0
2025-03-10 15:30:00,92.28,92.53,92.28,92.43,67497.0,91.5231,91.7711,91.5231,91.6719,67497.0
2025-03-10 15:35:00,92.43,92.49,92.21,92.49,59373.0,91.6719,91.7314,91.4537,91.7314,59373.0
2025-03-10 15:40:00,92.5,92.71,92.48,92.55,95567.0,91.7413,91.9496,91.7215,91.7909,95567.0
2025-03-10 15:45:00,92.55,92.75,92.54,92.56,81499.0,91.7909,91.9892,91.781,91.8008,81499.0
2025-03-10 15:50:00,92.58,92.95,92.54,92.83,182983.0,91.8206,92.1876,91.781,92.0686,182983.0
2025-03-10 15:55:00,92.84,93.01,92.7,92.98,490496.0,92.0785,92.2471,91.9397,92.2174,490496.0
2025-03-11 09:30:00,92.5,92.68,92.08,92.49,98745.0,91.7413,91.9198,91.3247,91.7314,98745.0
2025-03-11 09:35:00,92.34,92.48,91.98,92.37,66546.0,91.5826,91.7215,91.2256,91.6124,66546.0
2025-03-11 09:40:00,92.38,92.49,92.02,92.28,28287.0,91.6223,91.7314,91.2652,91.5231,28287.0
2025-03-11 09:45:00,92.22,92.39,91.9,92.0,23526.0,91.4636,91.6322,91.1462,91.2454,23526.0
2025-03-11 09:50:00,91.96,92.29,91.94,92.1,22967.0,91.2057,91.533,91.1859,91.3446,22967.0
2025-03-11 09:55:00,92.13,92.13,91.7,91.8,33613.0,91.3743,91.3743,90.9479,91.047,33613.0
2025-03-11 10:00:00,91.77,91.86,91.36,91.61,50574.0,91.0173,91.1065,90.6106,90.8586,50574.0
2025-03-11 10:05:00,91.65,91.74,91.19,91.26,35687.0,90.8983,90.9875,90.442,90.5115,35687.0
2025-03-11 10:10:00,91.22,91.4,91.16,91.3,22567.0,90.4718,90.6503,90.4123,90.5511,22567.0
2025-03-11 10:15:00,91.3,91.57,91.24,91.37,27975.0,90.5511,90.8189,90.4916,90.6206,27975.0
2025-03-11 10:20:00,91.37,91.71,91.29,91.7,101889.0,90.6206,90.9578,90.5412,90.9479,101889.0
2025-03-11 10:25:00,91.66,92.05,91.65,91.93,31093.0,90.9082,91.295,90.8983,91.176,31093.0
2025-03-11 10:30:00,91.9,91.91,91.55,91.68,22957.0,91.1462,91.1561,90.7991,90.928,22957.0
2025-03-11 10:35:00,91.65,91.73,91.46,91.48,21243.0,90.8983,90.9776,90.7098,90.7297,21243.0
2025-03-11 10:40:00,91.45,91.52,91.18,91.27,22575.0,90.6999,90.7693,90.4321,90.5214,22575.0
2025-03-11 10:45:00,91.24,91.4,91.2,91.33,24753.0,90.4916,90.6503,90.452,90.5809,24753.0
2025-03-11 10:50:00,91.35,91.36,91.08,91.25,29131.0,90.6007,90.6106,90.3329,90.5016,29131.0
2025-03-11 10:55:00,91.26,91.39,91.15,91.27,35136.0,90.5115,90.6404,90.4024,90.5214,35136.0
2025-03-11 11:00:00,91.25,91.41,91.13,91.19,70982.0,90.5016,90.6602,90.3825,90.442,70982.0
2025-03-11 11:05:00,91.21,91.26,90.99,91.07,38636.0,90.4619,90.5115,90.2437,90.323,38636.0
2025-03-11 11:10:00,91.09,91.33,91.09,91.26,18294.0,90.3429,90.5809,90.3429,90.5115,18294.0
2025-03-11 11:15:00,91.26,91.6,91.25,91.51,37029.0,90.5115,90.8487,90.5016,90.7594,37029.0
2025-03-11 11:20:00,91.52,91.56,91.35,91.39,27898.0,90.7693,90.809,90.6007,90.6404,27898.0
2025-03-11 11:25:00,91.38,91.38,91.14,91.21,49306.0,90.6305,90.6305,90.3925,90.4619,49306.0
2025-03-11 11:30:00,91.19,91.29,91.13,91.13,57431.0,90.442,90.5412,90.3825,90.3825,57431.0
2025-03-11 11:35:00,91.12,91.24,91.05,91.19,44348.0,90.3726,90.4916,90.3032,90.442,44348.0
2025-03-11 11:40:00,91.2,91.36,91.17,91.34,16885.0,90.452,90.6106,90.4222,90.5908,16885.0
2025-03-11 11:45:00,91.35,91.42,91.14,91.15,92108.0,90.6007,90.6702,90.3925,90.4024,92108.0
2025-03-11 11:50:00,91.18,91.22,91.05,91.09,30884.0,90.4321,90.4718,90.3032,90.3429,30884.0
2025-03-11 11:55:00,91.08,91.14,91.05,91.14,52555.0,90.3329,90.3925,90.3032,90.3925,52555.0
2025-03-11 12:00:00,91.15,91.21,91.04,91.12,25439.0,90.4024,90.4619,90.2933,90.3726,25439.0
2025-03-11 12:05:00,91.13,91.17,91.04,91.06,27075.0,90.3825,90.4222,90.2933,90.3131,27075.0
2025-03-11 12:10:00,91.06,91.06,90.85,90.86,32584.0,90.3131,90.3131,90.1048,90.1148,32584.0
2025-03-11 12:15:00,90.88,90.88,90.56,90.59,50236.0,90.1346,90.1346,89.8172,89.847,50236.0
2025-03-11 12:20:00,90.59,90.63,90.51,90.58,40073.0,89.847,89.8866,89.7676,89.837,40073.0
2025-03-11 12:25:00,90.58,90.65,90.55,90.64,42552.0,89.837,89.9065,89.8073,89.8966,42552.0
2025-03-11 12:30:00,90.65,90.82,90.63,90.79,21983.0,89.9065,90.0751,89.8866,90.0453,21983.0
2025-03-11 12:35:00,90.79,90.83,90.55,90.55,37134.0,90.0453,90.085,89.8073,89.8073,37134.0
2025-03-11 12:40:00,90.55,90.7,90.55,90.62,26062.0,89.8073,89.9561,89.8073,89.8767,26062.0
2025-03-11 12:45:00,90.61,90.62,90.56,90.57,16966.0,89.8668,89.8767,89.8172,89.8271,16966.0
2025-03-11 12:50:00,90.55,90.63,90.48,90.5,44765.0,89.8073,89.8866,89.7379,89.7577,44765.0
2025-03-11 12:55:00,90.5,90.5,90.26,90.41,26912.0,89.7577,89.7577,89.5197,89.6684,26912.0
2025-03-11 13:00:00,90.42,90.43,90.24,90.37,13995.0,89.6784,89.6883,89.4998,89.6288,13995.0
2025-03-11 13:05:00,90.38,90.42,90.29,90.34,15389.0,89.6387,89.6784,89.5494,89.599,15389.0
2025-03-11 13:10:00,90.34,90.43,90.32,90.34,17606.0,89.599,89.6883,89.5792,89.599,17606.0
2025-03-11 13:15:00,90.34,90.44,90.31,90.41,17320.0,89.599,89.6982,89.5693,89.6684,17320.0
2025-03-11 13:20:00,90.41,90.45,90.36,90.38,18841.0,89.6684,89.7081,89.6189,89.6387,18841.0
2025-03-11 13:25:00,90.38,90.45,90.33,90.45,19402.0,89.6387,89.7081,89.5891,89.7081,19402.0
2025-03-11 13:30:00,90.45,90.51,90.26,90.29,39727.0,89.7081,89.7676,89.5197,89.5494,39727.0
2025-03-11 13:35:00,90.29,90.34,90.16,90.19,57580.0,89.5494,89.599,89.4205,89.4502,57580.0
2025-03-11 13:40:00,90.18,90.24,90.11,90.23,45226.0,89.4403,89.4998,89.3709,89.4899,45226.0
2025-03-11 13:45:00,90.22,90.31,90.21,90.24,24427.0,89.48,89.5693,89.4701,89.4998,24427.0
2025-03-11 13:50:00,90.24,90.32,90.24,90.27,18520.0,89.4998,89.5792,89.4998,89.5296,18520.0
2025-03-11 13:55:00,90.26,90.27,90.16,90.23,36216.0,89.5197,89.5296,89.4205,89.4899,36216.0
2025-03-11 14:00:00,90.25,90.51,90.25,90.38,37398.0,89.5098,89.7676,89.5098,89.6387,37398.0
2025-03-11 14:05:00,90.37,90.42,90.3,90.3,21607.0,89.6288,89.6784,89.5593,89.5593,21607.0
2025-03-11 14:10:00,90.3,90.34,90.2,90.26,41279.0,89.5593,89.599,89.4602,89.5197,41279.0
2025-03-11 14:15:00,90.27,90.33,90.22,90.31,20604.0,89.5296,89.5891,89.48,89.5693,20604.0
2025-03-11 14:20:00,90.31,90.34,90.28,90.31,30657.0,89.5693,89.599,89.5395,89.5693,30657.0
2025-03-11 14:25:00,90.32,90.39,90.3,90.35,23022.0,89.5792,89.6486,89.5593,89.6089,23022.0
2025-03-11 14:30:00,90.34,90.47,90.26,90.37,38962.0,89.599,89.7279,89.5197,89.6288,38962.0
2025-03-11 14:35:00,90.35,90.48,90.29,90.48,25927.0,89.6089,89.7379,89.5494,89.7379,25927.0
2025-03-11 14:40:00,90.48,90.67,90.47,90.64,32531.0,89.7379,89.9263,89.7279,89.8966,32531.0
2025-03-11 14:45:00,90.65,90.78,90.62,90.63,32553.0,89.9065,90.0354,89.8767,89.8866,32553.0
2025-03-11 14:50:00,90.64,90.7,90.51,90.69,35654.0,89.8966,89.9561,89.7676,89.9461,35654.0
2025-03-11 14:55:00,90.67,90.69,90.56,90.61,32935.0,89.9263,89.9461,89.8172,89.8668,32935.0
2025-03-11 15:00:00,90.61,90.7,90.57,90.58,25197.0,89.8668,89.9561,89.8271,89.837,25197.0
2025-03-11 15:05:00,90.58,90.62,90.44,90.51,56489.0,89.837,89.8767,89.6982,89.7676,56489.0
2025-03-11 15:10:00,90.53,90.73,90.52,90.64,40042.0,89.7875,89.9858,89.7775,89.8966,40042.0
2025-03-11 15:15:00,90.63,90.67,90.47,90.66,37674.0,89.8866,89.9263,89.7279,89.9164,37674.0
2025-03-11 15:20:00,90.66,90.68,90.41,90.43,39543.0,89.9164,89.9362,89.6684,89.6883,39543.0
2025-03-11 15:25:00,90.39,90.39,90.22,90.3,41727.0,89.6486,89.6486,89.48,89.5593,41727.0
2025-03-11 15:30:00,90.3,90.5,90.26,90.49,46669.0,89.5593,89.7577,89.5197,89.7478,46669.0
2025-03-11 15:35:00,90.48,90.72,90.35,90.37,46367.0,89.7379,89.9759,89.6089,89.6288,46367.0
2025-03-11 15:40:00,90.39,90.43,90.25,90.4,61823.0,89.6486,89.6883,89.5098,89.6585,61823.0
2025-03-11 15:45:00,90.4,90.42,90.29,90.33,36113.0,89.6585,89.6784,89.5494,89.5891,36113.0
2025-03-11 15:50:00,90.34,90.42,89.99,90.12,186571.0,89.599,89.6784,89.2519,89.3808,186571.0
2025-03-11 15:55:00,90.12,90.24,89.96,90.09,342981.0,89.3808,89.4998,89.2221,89.3511,342981.0
2025-03-12 09:30:00,89.42,89.61,89.0,89.26,80051.0,88.6866,88.875,88.27,88.5279,80051.0
2025-03-12 09:35:00,89.1,89.31,88.72,88.89,92100.0,88.3692,88.5775,87.9923,88.1609,92100.0
2025-03-12 09:40:00,88.89,89.07,88.85,88.99,46601.0,88.1609,88.3394,88.1212,88.2601,46601.0
2025-03-12 09:45:00,88.97,89.03,88.7,88.97,58464.0,88.2403,88.2998,87.9725,88.2403,58464.0
2025-03-12 09:50:00,88.93,89.02,88.75,88.81,35599.0,88.2006,88.2898,88.0221,88.0816,35599.0
2025-03-12 09:55:00,88.8,88.9,88.66,88.76,61702.0,88.0716,88.1708,87.9328,88.032,61702.0
2025-03-12 10:00:00,88.76,89.1,88.74,89.08,40845.0,88.032,88.3692,88.0121,88.3494,40845.0
2025-03-12 10:05:00,89.04,89.22,89.03,89.06,20903.0,88.3097,88.4882,88.2998,88.3295,20903.0
2025-03-12 10:10:00,89.05,89.1,88.96,89.04,17977.0,88.3196,88.3692,88.2303,88.3097,17977.0
2025-03-12 10:15:00,89.06,89.2,89.01,89.05,57470.0,88.3295,88.4684,88.2799,88.3196,57470.0
2025-03-12 10:20:00,89.05,89.09,88.94,89.03,60432.0,88.3196,88.3593,88.2105,88.2998,60432.0
2025-03-12 10:25:00,89.02,89.16,89.0,89.04,26159.0,88.2898,88.4287,88.27,88.3097,26159.0
2025-03-12 10:30:00,89.04,89.14,89.0,89.03,32939.0,88.3097,88.4089,88.27,88.2998,32939.0
2025-03-12 10:35:00,89.03,89.07,88.92,89.0,21580.0,88.2998,88.3394,88.1907,88.27,21580.0
2025-03-12 10:40:00,89.0,89.0,88.81,88.82,17353.0,88.27,88.27,88.0816,88.0915,17353.0
2025-03-12 10:45:00,88.81,88.81,88.58,88.6,29446.0,88.0816,88.0816,87.8535,87.8733,29446.0
2025-03-12 10:50:00,88.59,88.72,88.46,88.48,37013.0,87.8634,87.9923,87.7344,87.7543,37013.0
2025-03-12 10:55:00,88.48,88.58,88.37,88.56,42763.0,87.7543,87.8535,87.6452,87.8336,42763.0
2025-03-12 11:00:00,88.56,88.68,88.44,88.6,32737.0,87.8336,87.9526,87.7146,87.8733,32737.0
2025-03-12 11:05:00,88.61,88.71,88.45,88.45,20884.0,87.8832,87.9824,87.7245,87.7245,20884.0
2025-03-12 11:10:00,88.45,88.54,88.3,88.36,26917.0,87.7245,87.8138,87.5757,87.6353,26917.0
2025-03-12 11:15:00,88.36,88.68,88.35,88.54,83777.0,87.6353,87.9526,87.6253,87.8138,83777.0
2025-03-12 11:20:00,88.56,88.83,88.52,88.75,93763.0,87.8336,88.1014,87.7939,88.0221,93763.0
2025-03-12 11:25:00,88.75,88.79,88.72,88.75,23265.0,88.0221,88.0617,87.9923,88.0221,23265.0
2025-03-12 11:30:00,88.75,88.75,88.63,88.67,25868.0,88.0221,88.0221,87.903,87.9427,25868.0
2025-03-12 11:35:00,88.66,88.75,88.57,88.61,115457.0,87.9328,88.0221,87.8435,87.8832,115457.0
2025-03-12 11:40:00,88.61,88.63,88.54,88.56,36591.0,87.8832,87.903,87.8138,87.8336,36591.0
2025-03-12 11:45:00,88.58,88.73,88.53,88.6,10521.0,87.8535,88.0022,87.8039,87.8733,10521.0
2025-03-12 11:50:00,88.6,88.68,88.49,88.67,102633.0,87.8733,87.9526,87.7642,87.9427,102633.0
2025-03-12 11:55:00,88.67,88.7,88.61,88.65,38038.0,87.9427,87.9725,87.8832,87.9229,38038.0
2025-03-12 12:00:00,88.67,88.77,88.63,88.7,9170.0,87.9427,88.0419,87.903,87.9725,9170.0
2025-03-12 12:05:00,88.68,88.71,88.52,88.68,18283.0,87.9526,87.9824,87.7939,87.9526,18283.0
2025-03-12 12:10:00,88.67,88.7,88.57,88.65,14268.0,87.9427,87.9725,87.8435,87.9229,14268.0
2025-03-12 12:15:00,88.6,88.77,88.59,88.74,20528.0,87.8733,88.0419,87.8634,88.0121,20528.0
2025-03-12 12:20:00,88.74,88.77,88.66,88.66,10365.0,88.0121,88.0419,87.9328,87.9328,10365.0
2025-03-12 12:25:00,88.65,88.68,88.59,88.62,10284.0,87.9229,87.9526,87.8634,87.8931,10284.0
2025-03-12 12:30:00,88.62,88.76,88.59,88.73,19488.0,87.8931,88.032,87.8634,88.0022,19488.0
2025-03-12 12:35:00,88.7,88.72,88.6,88.61,11082.0,87.9725,87.9923,87.8733,87.8832,11082.0
2025-03-12 12:40:00,88.64,88.66,88.58,88.59,21950.0,87.913,87.9328,87.8535,87.8634,21950.0
2025-03-12 12:45:00,88.59,88.69,88.49,88.67,12763.0,87.8634,87.9625,87.7642,87.9427,12763.0
2025-03-12 12:50:00,88.67,88.67,88.55,88.62,16684.0,87.9427,87.9427,87.8237,87.8931,16684.0
2025-03-12 12:55:00,88.66,88.68,88.57,88.59,11745.0,87.9328,87.9526,87.8435,87.8634,11745.0
2025-03-12 13:00:00,88.59,88.67,88.55,88.63,13265.0,87.8634,87.9427,87.8237,87.903,13265.0
2025-03-12 13:05:00,88.64,88.81,88.63,88.78,12693.0,87.913,88.0816,87.903,88.0518,12693.0
2025-03-12 13:10:00,88.78,88.81,88.71,88.73,29139.0,88.0518,88.0816,87.9824,88.0022,29139.0
2025-03-12 13:15:00,88.72,88.77,88.67,88.77,6048.0,87.9923,88.0419,87.9427,88.0419,6048.0
2025-03-12 13:20:00,88.75,88.84,88.74,88.74,7883.0,88.0221,88.1113,88.0121,88.0121,7883.0
2025-03-12 13:25:00,88.76,88.91,88.73,88.91,12925.0,88.032,88.1807,88.0022,88.1807,12925.0
2025-03-12 13:30:00,88.9,88.94,88.8,88.92,15134.0,88.1708,88.2105,88.0716,88.1907,15134.0
2025-03-12 13:35:00,88.92,89.12,88.9,89.09,13926.0,88.1907,88.389,88.1708,88.3593,13926.0
2025-03-12 13:40:00,89.1,89.13,89.02,89.03,7778.0,88.3692,88.3989,88.2898,88.2998,7778.0
2025-03-12 13:45:00,89.02,89.12,88.98,89.09,94556.0,88.2898,88.389,88.2502,88.3593,94556.0
2025-03-12 13:50:00,89.09,89.2,89.08,89.18,33885.0,88.3593,88.4684,88.3494,88.4485,33885.0
2025-03-12 13:55:00,89.18,89.18,89.06,89.12,17385.0,88.4485,88.4485,88.3295,88.389,17385.0
2025-03-12 14:00:00,89.12,89.18,89.04,89.08,42874.0,88.389,88.4485,88.3097,88.3494,42874.0
2025-03-12 14:05:00,89.07,89.22,89.06,89.19,25932.0,88.3394,88.4882,88.3295,88.4584,25932.0
2025-03-12 14:10:00,89.19,89.42,89.17,89.34,38291.0,88.4584,88.6866,88.4386,88.6072,38291.0
2025-03-12 14:15:00,89.32,89.32,89.13,89.2,14408.0,88.5874,88.5874,88.3989,88.4684,14408.0
2025-03-12 14:20:00,89.22,89.3,89.21,89.25,20894.0,88.4882,88.5675,88.4783,88.518,20894.0
2025-03-12 14:25:00,89.25,89.3,89.23,89.23,16705.0,88.518,88.5675,88.4981,88.4981,16705.0
2025-03-12 14:30:00,89.24,89.31,89.2,89.31,20408.0,88.508,88.5775,88.4684,88.5775,20408.0
2025-03-12 14:35:00,89.31,89.33,89.17,89.18,39376.0,88.5775,88.5973,88.4386,88.4485,39376.0
2025-03-12 14:40:00,89.2,89.37,89.18,89.33,16969.0,88.4684,88.637,88.4485,88.5973,16969.0
2025-03-12 14:45:00,89.33,89.34,89.25,89.27,21798.0,88.5973,88.6072,88.518,88.5378,21798.0
2025-03-12 14:50:00,89.26,89.3,89.23,89.29,13030.0,88.5279,88.5675,88.4981,88.5576,13030.0
2025-03-12 14:55:00,89.29,89.34,89.23,89.23,14702.0,88.5576,88.6072,88.4981,88.4981,14702.0
2025-03-12 15:00:00,89.23,89.23,89.02,89.15,41836.0,88.4981,88.4981,88.2898,88.4188,41836.0
2025-03-12 15:05:00,89.18,89.18,89.07,89.13,13272.0,88.4485,88.4485,88.3394,88.3989,13272.0
2025-03-12 15:10:00,89.13,89.19,89.04,89.05,13962.0,88.3989,88.4584,88.3097,88.3196,13962.0
2025-03-12 15:15:00,89.05,89.08,88.92,89.0,23262.0,88.3196,88.3494,88.1907,88.27,23262.0
2025-03-12 15:20:00,88.99,89.02,88.83,88.92,15211.0,88.2601,88.2898,88.1014,88.1907,15211.0
2025-03-12 15:25:00,88.92,89.05,88.89,89.01,30329.0,88.1907,88.3196,88.1609,88.2799,30329.0
2025-03-12 15:30:00,89.02,89.07,88.95,89.01,47426.0,88.2898,88.3394,88.2204,88.2799,47426.0
2025-03-12 15:35:00,89.0,89.0,88.82,88.9,24493.0,88.27,88.27,88.0915,88.1708,24493.0
2025-03-12 15:40:00,88.92,89.1,88.89,89.04,40572.0,88.1907,88.3692,88.1609,88.3097,40572.0
2025-03-12 15:45:00,89.07,89.07,88.79,88.91,40935.0,88.3394,88.3394,88.0617,88.1807,40935.0
2025-03-12 15:50:00,88.9,88.92,88.61,88.72,73739.0,88.1708,88.1907,87.8832,87.9923,73739.0
2025-03-12 15:55:00,88.72,88.76,88.65,88.67,267689.0,87.9923,88.032,87.9229,87.9427,267689.0
2025-03-13 09:30:00,89.11,89.29,88.68,89.22,51882.0,88.3791,88.5576,87.9526,88.4882,51882.0
2025-03-13 09:35:00,89.22,89.65,89.05,89.42,25208.0,88.4882,88.9147,88.3196,88.6866,25208.0
2025-03-13 09:40:00,89.33,89.73,89.32,89.57,27055.0,88.5973,88.994,88.5874,88.8353,27055.0
2025-03-13 09:45:00,89.65,89.65,89.46,89.48,16568.0,88.9147,88.9147,88.7262,88.7461,16568.0
2025-03-13 09:50:00,89.47,89.69,89.28,89.62,13472.0,88.7362,88.9543,88.5477,88.8849,13472.0
2025-03-13 09:55:00,89.61,89.87,89.58,89.79,34669.0,88.875,89.1329,88.8452,89.0535,34669.0
2025-03-13 10:00:00,89.8,90.0,89.71,89.75,29838.0,89.0634,89.2618,88.9742,89.0139,29838.0
2025-03-13 10:05:00,89.75,89.78,89.54,89.55,36395.0,89.0139,89.0436,88.8056,88.8155,36395.0
2025-03-13 10:10:00,89.59,89.87,89.58,89.72,198157.0,88.8552,89.1329,88.8452,88.9841,198157.0
2025-03-13 10:15:00,89.67,89.7,89.25,89.32,15092.0,88.9345,88.9643,88.518,88.5874,15092.0
2025-03-13 10:20:00,89.31,89.32,89.12,89.23,13093.0,88.5775,88.5874,88.389,88.4981,13093.0
2025-03-13 10:25:00,89.28,89.31,89.17,89.23,6986.0,88.5477,88.5775,88.4386,88.4981,6986.0
2025-03-13 10:30:00,89.27,89.34,89.21,89.22,13393.0,88.5378,88.6072,88.4783,88.4882,13393.0
2025-03-13 10:35:00,89.26,89.36,89.15,89.16,27711.0,88.5279,88.6271,88.4188,88.4287,27711.0
2025-03-13 10:40:00,89.18,89.41,89.17,89.38,49959.0,88.4485,88.6766,88.4386,88.6469,49959.0
2025-03-13 10:45:00,89.38,89.4,89.23,89.24,12841.0,88.6469,88.6667,88.4981,88.508,12841.0
2025-03-13 10:50:00,89.24,89.24,89.08,89.08,11540.0,88.508,88.508,88.3494,88.3494,11540.0
2025-03-13 10:55:00,89.08,89.13,88.86,89.0,24838.0,88.3494,88.3989,88.1312,88.27,24838.0
2025-03-13 11:00:00,89.01,89.01,88.76,88.77,66526.0,88.2799,88.2799,88.032,88.0419,66526.0
2025-03-13 11:05:00,88.8,88.96,88.77,88.81,14570.0,88.0716,88.2303,88.0419,88.0816,14570.0
2025-03-13 11:10:00,88.81,88.96,88.76,88.95,15167.0,88.0816,88.2303,88.032,88.2204,15167.0
2025-03-13 11:15:00,88.96,88.99,88.81,88.92,19581.0,88.2303,88.2601,88.0816,88.1907,19581.0
2025-03-13 11:20:00,88.95,88.98,88.9,88.96,9765.0,88.2204,88.2502,88.1708,88.2303,9765.0
2025-03-13 11:25:00,88.97,89.07,88.97,89.0,10683.0,88.2403,88.3394,88.2403,88.27,10683.0
2025-03-13 11:30:00,89.01,89.09,88.97,89.04,14387.0,88.2799,88.3593,88.2403,88.3097,14387.0
2025-03-13 11:35:00,89.04,89.08,88.95,88.95,17812.0,88.3097,88.3494,88.2204,88.2204,17812.0
2025-03-13 11:40:00,88.95,89.13,88.91,89.02,9670.0,88.2204,88.3989,88.1807,88.2898,9670.0
2025-03-13 11:45:00,89.01,89.02,88.9,89.0,23502.0,88.2799,88.2898,88.1708,88.27,23502.0
2025-03-13 11:50:00,89.01,89.01,88.87,88.91,13196.0,88.2799,88.2799,88.1411,88.1807,13196.0
2025-03-13 11:55:00,88.91,88.93,88.76,88.93,8879.0,88.1807,88.2006,88.032,88.2006,8879.0
2025-03-13 12:00:00,88.93,89.09,88.91,89.03,17874.0,88.2006,88.3593,88.1807,88.2998,17874.0
2025-03-13 12:05:00,89.06,89.32,89.02,89.26,22259.0,88.3295,88.5874,88.2898,88.5279,22259.0
2025-03-13 12:10:00,89.31,89.36,89.19,89.23,14196.0,88.5775,88.6271,88.4584,88.4981,14196.0
2025-03-13 12:15:00,89.22,89.3,89.13,89.29,11370.0,88.4882,88.5675,88.3989,88.5576,11370.0
2025-03-13 12:20:00,89.25,89.28,89.1,89.19,37248.0,88.518,88.5477,88.3692,88.4584,37248.0
2025-03-13 12:25:00,89.2,89.22,89.06,89.07,13097.0,88.4684,88.4882,88.3295,88.3394,13097.0
2025-03-13 12:30:00,89.06,89.23,89.01,89.15,14289.0,88.3295,88.4981,88.2799,88.4188,14289.0
2025-03-13 12:35:00,89.18,89.18,89.06,89.16,9233.0,88.4485,88.4485,88.3295,88.4287,9233.0
2025-03-13 12:40:00,89.15,89.21,89.09,89.17,13343.0,88.4188,88.4783,88.3593,88.4386,13343.0
2025-03-13 12:45:00,89.19,89.21,89.08,89.14,20753.0,88.4584,88.4783,88.3494,88.4089,20753.0
2025-03-13 12:50:00,89.1,89.16,89.07,89.14,12449.0,88.3692,88.4287,88.3394,88.4089,12449.0
2025-03-13 12:55:00,89.14,89.21,89.09,89.18,12419.0,88.4089,88.4783,88.3593,88.4485,12419.0
2025-03-13 13:00:00,89.18,89.32,89.17,89.32,16746.0,88.4485,88.5874,88.4386,88.5874,16746.0
2025-03-13 13:05:00,89.34,89.34,89.19,89.25,8537.0,88.6072,88.6072,88.4584,88.518,8537.0
2025-03-13 13:10:00,89.24,89.32,89.17,89.3,17032.0,88.508,88.5874,88.4386,88.5675,17032.0
2025-03-13 13:15:00,89.3,89.36,89.25,89.34,12194.0,88.5675,88.6271,88.518,88.6072,12194.0
2025-03-13 13:20:00,89.36,89.43,89.31,89.31,13860.0,88.6271,88.6965,88.5775,88.5775,13860.0
2025-03-13 13:25:00,89.31,89.35,89.27,89.33,19521.0,88.5775,88.6171,88.5378,88.5973,19521.0
2025-03-13 13:30:00,89.33,89.33,89.22,89.26,15088.0,88.5973,88.5973,88.4882,88.5279,15088.0
2025-03-13 13:35:00,89.26,89.37,89.24,89.32,27641.0,88.5279,88.637,88.508,88.5874,27641.0
2025-03-13 13:40:00,89.37,89.39,89.3,89.34,6366.0,88.637,88.6568,88.5675,88.6072,6366.0
2025-03-13 13:45:00,89.31,89.38,89.29,89.34,14516.0,88.5775,88.6469,88.5576,88.6072,14516.0
2025-03-13 13:50:00,89.37,89.4,89.24,89.29,22601.0,88.637,88.6667,88.508,88.5576,22601.0
2025-03-13 13:55:00,89.3,89.31,89.22,89.25,16211.0,88.5675,88.5775,88.4882,88.518,16211.0
2025-03-13 14:00:00,89.25,89.38,89.22,89.23,26942.0,88.518,88.6469,88.4882,88.4981,26942.0
2025-03-13 14:05:00,89.23,89.32,89.22,89.25,14608.0,88.4981,88.5874,88.4882,88.518,14608.0
2025-03-13 14:10:00,89.25,89.34,89.22,89.27,13963.0,88.518,88.6072,88.4882,88.5378,13963.0
2025-03-13 14:15:00,89.27,89.27,89.18,89.18,13824.0,88.5378,88.5378,88.4485,88.4485,13824.0
2025-03-13 14:20:00,89.18,89.24,89.03,89.05,15210.0,88.4485,88.508,88.2998,88.3196,15210.0
2025-03-13 14:25:00,89.05,89.14,89.03,89.12,11516.0,88.3196,88.4089,88.2998,88.389,11516.0
2025-03-13 14:30:00,89.14,89.25,89.13,89.23,19511.0,88.4089,88.518,88.3989,88.4981,19511.0
2025-03-13 14:35:00,89.23,89.32,89.21,89.28,17219.0,88.4981,88.5874,88.4783,88.5477,17219.0
2025-03-13 14:40:00,89.29,89.32,89.23,89.23,14502.0,88.5576,88.5874,88.4981,88.4981,14502.0
2025-03-13 14:45:00,89.23,89.3,89.2,89.27,16681.0,88.4981,88.5675,88.4684,88.5378,16681.0
2025-03-13 14:50:00,89.27,89.28,89.21,89.23,12329.0,88.5378,88.5477,88.4783,88.4981,12329.0
2025-03-13 14:55:00,89.23,89.25,89.16,89.23,17727.0,88.4981,88.518,88.4287,88.4981,17727.0
2025-03-13 15:00:00,89.23,89.31,89.17,89.25,19429.0,88.4981,88.5775,88.4386,88.518,19429.0
2025-03-13 15:05:00,89.23,89.24,89.14,89.22,11260.0,88.4981,88.508,88.4089,88.4882,11260.0
2025-03-13 15:10:00,89.22,89.38,89.22,89.33,24961.0,88.4882,88.6469,88.4882,88.5973,24961.0
2025-03-13 15:15:00,89.37,89.41,89.32,89.35,16548.0,88.637,88.6766,88.5874,88.6171,16548.0
2025-03-13 15:20:00,89.36,89.36,89.26,89.27,20509.0,88.6271,88.6271,88.5279,88.5378,20509.0
2025-03-13 15:25:00,89.28,89.31,89.23,89.28,18707.0,88.5477,88.5775,88.4981,88.5477,18707.0
2025-03-13 15:30:00,89.27,89.46,89.27,89.45,36827.0,88.5378,88.7262,88.5378,88.7163,36827.0
2025-03-13 15:35:00,89.45,89.45,89.27,89.35,35799.0,88.7163,88.7163,88.5378,88.6171,35799.0
2025-03-13 15:40:00,89.36,89.55,89.36,89.51,33036.0,88.6271,88.8155,88.6271,88.7758,33036.0
2025-03-13 15:45:00,89.49,89.54,89.4,89.41,52170.0,88.756,88.8056,88.6667,88.6766,52170.0
2025-03-13 15:50:00,89.42,89.57,89.41,89.52,70553.0,88.6866,88.8353,88.6766,88.7857,70553.0
2025-03-13 15:55:00,89.53,89.76,89.51,89.61,223488.0,88.7957,89.0238,88.7758,88.875,223488.0
2025-03-14 09:30:00,89.36,89.59,88.78,89.27,51992.0,88.6271,88.8552,88.0518,88.5378,51992.0
2025-03-14 09:35:00,89.16,89.43,89.0,89.43,12206.0,88.4287,88.6965,88.27,88.6965,12206.0
2025-03-14 09:40:00,89.4,89.63,89.39,89.51,19468.0,88.6667,88.8948,88.6568,88.7758,19468.0
2025-03-14 09:45:00,89.51,89.81,89.5,89.77,11753.0,88.7758,89.0734,88.7659,89.0337,11753.0
2025-03-14 09:50:00,89.78,89.81,89.65,89.74,11848.0,89.0436,89.0734,88.9147,89.0039,11848.0
2025-03-14 09:55:00,89.74,89.93,89.74,89.92,15128.0,89.0039,89.1924,89.0039,89.1825,15128.0
2025-03-14 10:00:00,89.94,90.03,89.64,89.74,28766.0,89.2023,89.2916,88.9048,89.0039,28766.0
2025-03-14 10:05:00,89.76,89.95,89.73,89.95,20597.0,89.0238,89.2122,88.994,89.2122,20597.0
2025-03-14 10:10:00,89.93,90.0,89.76,89.96,21487.0,89.1924,89.2618,89.0238,89.2221,21487.0
2025-03-14 10:15:00,89.92,89.99,89.82,89.92,8354.0,89.1825,89.2519,89.0833,89.1825,8354.0
2025-03-14 10:20:00,89.96,90.11,89.96,90.06,9014.0,89.2221,89.3709,89.2221,89.3213,9014.0
2025-03-14 10:25:00,90.03,90.2,90.01,90.09,10138.0,89.2916,89.4602,89.2717,89.3511,10138.0
2025-03-14 10:30:00,90.06,90.1,89.98,90.07,16016.0,89.3213,89.361,89.242,89.3312,16016.0
2025-03-14 10:35:00,90.1,90.14,89.95,89.97,12692.0,89.361,89.4007,89.2122,89.2321,12692.0
2025-03-14 10:40:00,89.97,89.97,89.88,89.91,6567.0,89.2321,89.2321,89.1428,89.1725,6567.0
2025-03-14 10:45:00,89.89,89.99,89.89,89.97,11334.0,89.1527,89.2519,89.1527,89.2321,11334.0
2025-03-14 10:50:00,89.95,90.01,89.92,89.93,10121.0,89.2122,89.2717,89.1825,89.1924,10121.0
2025-03-14 10:55:00,89.89,89.99,89.87,89.96,11054.0,89.1527,89.2519,89.1329,89.2221,11054.0
2025-03-14 11:00:00,89.99,90.05,89.94,89.98,16899.0,89.2519,89.3114,89.2023,89.242,16899.0
2025-03-14 11:05:00,89.98,90.02,89.91,90.01,6662.0,89.242,89.2816,89.1725,89.2717,6662.0
2025-03-14 11:10:00,90.01,90.03,89.91,90.03,9063.0,89.2717,89.2916,89.1725,89.2916,9063.0
2025-03-14 11:15:00,90.01,90.14,90.0,90.0,45766.0,89.2717,89.4007,89.2618,89.2618,45766.0
2025-03-14 11:20:00,90.04,90.1,90.0,90.1,9732.0,89.3015,89.361,89.2618,89.361,9732.0
2025-03-14 11:25:00,90.13,90.16,90.05,90.05,6849.0,89.3907,89.4205,89.3114,89.3114,6849.0
2025-03-14 11:30:00,90.1,90.23,90.07,90.21,15043.0,89.361,89.4899,89.3312,89.4701,15043.0
2025-03-14 11:35:00,90.2,90.21,90.09,90.13,24028.0,89.4602,89.4701,89.3511,89.3907,24028.0
2025-03-14 11:40:00,90.1,90.22,90.07,90.2,32020.0,89.361,89.48,89.3312,89.4602,32020.0
2025-03-14 11:45:00,90.21,90.25,90.08,90.18,13860.0,89.4701,89.5098,89.3411,89.4403,13860.0
2025-03-14 11:50:00,90.16,90.26,90.15,90.23,13562.0,89.4205,89.5197,89.4106,89.4899,13562.0
2025-03-14 11:55:00,90.24,90.26,90.2,90.23,18204.0,89.4998,89.5197,89.4602,89.4899,18204.0
2025-03-14 12:00:00,90.26,90.3,90.14,90.17,10861.0,89.5197,89.5593,89.4007,89.4304,10861.0
2025-03-14 12:05:00,90.17,90.22,90.14,90.14,8670.0,89.4304,89.48,89.4007,89.4007,8670.0
2025-03-14 12:10:00,90.14,90.21,90.14,90.2,10524.0,89.4007,89.4701,89.4007,89.4602,10524.0
2025-03-14 12:15:00,90.17,90.18,90.11,90.15,12712.0,89.4304,89.4403,89.3709,89.4106,12712.0
2025-03-14 12:20:00,90.15,90.17,90.05,90.06,14503.0,89.4106,89.4304,89.3114,89.3213,14503.0
2025-03-14 12:25:00,90.06,90.1,89.95,89.99,17286.0,89.3213,89.361,89.2122,89.2519,17286.0
2025-03-14 12:30:00,89.99,90.03,89.85,89.85,16115.0,89.2519,89.2916,89.113,89.113,16115.0
2025-03-14 12:35:00,89.86,90.07,89.84,90.03,15254.0,89.123,89.3312,89.1031,89.2916,15254.0
2025-03-14 12:40:00,90.03,90.08,89.98,90.04,9945.0,89.2916,89.3411,89.242,89.3015,9945.0
2025-03-14 12:45:00,90.02,90.03,89.95,89.95,17738.0,89.2816,89.2916,89.2122,89.2122,17738.0
2025-03-14 12:50:00,89.95,90.01,89.9,89.96,13675.0,89.2122,89.2717,89.1626,89.2221,13675.0
2025-03-14 12:55:00,89.95,89.96,89.89,89.89,6988.0,89.2122,89.2221,89.1527,89.1527,6988.0
2025-03-14 13:00:00,89.9,90.1,89.9,90.01,8454.0,89.1626,89.361,89.1626,89.2717,8454.0
2025-03-14 13:05:00,90.02,90.04,89.97,90.03,6437.0,89.2816,89.3015,89.2321,89.2916,6437.0
2025-03-14 13:10:00,90.02,90.03,89.95,89.95,6755.0,89.2816,89.2916,89.2122,89.2122,6755.0
2025-03-14 13:15:00,89.97,90.02,89.92,89.93,7735.0,89.2321,89.2816,89.1825,89.1924,7735.0
2025-03-14 13:20:00,89.94,89.98,89.93,89.98,7784.0,89.2023,89.242,89.1924,89.242,7784.0
2025-03-14 13:25:00,89.97,90.03,89.96,89.96,8794.0,89.2321,89.2916,89.2221,89.2221,8794.0
2025-03-14 13:30:00,89.96,89.98,89.93,89.95,9748.0,89.2221,89.242,89.1924,89.2122,9748.0
2025-03-14 13:35:00,89.95,90.02,89.93,90.02,9632.0,89.2122,89.2816,89.1924,89.2816,9632.0
2025-03-14 13:40:00,90.02,90.03,89.95,89.95,6608.0,89.2816,89.2916,89.2122,89.2122,6608.0
2025-03-14 13:45:00,89.96,90.04,89.91,90.04,11479.0,89.2221,89.3015,89.1725,89.3015,11479.0
2025-03-14 13:50:00,90.04,90.07,89.96,89.97,14420.0,89.3015,89.3312,89.2221,89.2321,14420.0
2025-03-14 13:55:00,89.96,89.97,89.92,89.92,5946.0,89.2221,89.2321,89.1825,89.1825,5946.0
2025-03-14 14:00:00,89.93,90.05,89.91,90.03,21595.0,89.1924,89.3114,89.1725,89.2916,21595.0
2025-03-14 14:05:00,90.01,90.08,89.99,90.04,9321.0,89.2717,89.3411,89.2519,89.3015,9321.0
2025-03-14 14:10:00,90.05,90.07,90.0,90.01,8678.0,89.3114,89.3312,89.2618,89.2717,8678.0
2025-03-14 14:15:00,89.99,90.04,89.99,90.0,6854.0,89.2519,89.3015,89.2519,89.2618,6854.0
2025-03-14 14:20:00,90.0,90.0,89.93,89.98,5874.0,89.2618,89.2618,89.1924,89.242,5874.0
2025-03-14 14:25:00,89.96,89.99,89.93,89.96,8010.0,89.2221,89.2519,89.1924,89.2221,8010.0
2025-03-14 14:30:00,89.98,90.05,89.98,90.04,6406.0,89.242,89.3114,89.242,89.3015,6406.0
2025-03-14 14:35:00,90.06,90.1,90.03,90.09,9091.0,89.3213,89.361,89.2916,89.3511,9091.0
2025-03-14 14:40:00,90.1,90.13,90.05,90.11,4664.0,89.361,89.3907,89.3114,89.3709,4664.0
2025-03-14 14:45:00,90.08,90.09,90.01,90.04,19685.0,89.3411,89.3511,89.2717,89.3015,19685.0
2025-03-14 14:50:00,90.05,90.08,90.01,90.03,10216.0,89.3114,89.3411,89.2717,89.2916,10216.0
2025-03-14 14:55:00,90.02,90.02,89.96,89.99,10636.0,89.2816,89.2816,89.2221,89.2519,10636.0
2025-03-14 15:00:00,89.99,90.01,89.94,90.01,9485.0,89.2519,89.2717,89.2023,89.2717,9485.0
2025-03-14 15:05:00,90.0,90.03,89.99,90.01,7988.0,89.2618,89.2916,89.2519,89.2717,7988.0
2025-03-14 15:10:00,90.02,90.02,89.94,89.98,10394.0,89.2816,89.2816,89.2023,89.242,10394.0
2025-03-14 15:15:00,89.97,89.99,89.91,89.98,13468.0,89.2321,89.2519,89.1725,89.242,13468.0
2025-03-14 15:20:00,89.98,90.04,89.97,90.03,12170.0,89.242,89.3015,89.2321,89.2916,12170.0
2025-03-14 15:25:00,90.03,90.19,90.03,90.17,22688.0,89.2916,89.4502,89.2916,89.4304,22688.0
2025-03-14 15:30:00,90.18,90.28,90.14,90.16,29753.0,89.4403,89.5395,89.4007,89.4205,29753.0
2025-03-14 15:35:00,90.16,90.21,90.12,90.12,26849.0,89.4205,89.4701,89.3808,89.3808,26849.0
2025-03-14 15:40:00,90.11,90.21,90.07,90.2,24453.0,89.3709,89.4701,89.3312,89.4602,24453.0
2025-03-14 15:45:00,90.2,90.25,90.12,90.16,27561.0,89.4602,89.5098,89.3808,89.4205,27561.0
2025-03-14 15:50:00,90.16,90.45,90.16,90.37,82256.0,89.4205,89.7081,89.4205,89.6288,82256.0
2025-03-14 15:55:00,90.36,90.54,90.32,90.38,258126.0,89.6189,89.7974,89.5792,89.6387,258126.0
2025-03-17 09:30:00,90.35,90.5,90.1,90.34,73798.0,89.6089,89.7577,89.361,89.599,73798.0
2025-03-17 09:35:00,90.35,90.35,89.86,90.11,18016.0,89.6089,89.6089,89.123,89.3709,18016.0
2025-03-17 09:40:00,90.11,90.44,90.03,90.44,8006.0,89.3709,89.6982,89.2916,89.6982,8006.0
2025-03-17 09:45:00,90.4,90.56,90.35,90.55,23048.0,89.6585,89.8172,89.6089,89.8073,23048.0
2025-03-17 09:50:00,90.58,90.6,90.36,90.57,25492.0,89.837,89.8569,89.6189,89.8271,25492.0
2025-03-17 09:55:00,90.54,90.84,90.48,90.78,16540.0,89.7974,90.0949,89.7379,90.0354,16540.0
2025-03-17 10:00:00,90.82,90.9,90.67,90.7,73440.0,90.0751,90.1544,89.9263,89.9561,73440.0
2025-03-17 10:05:00,90.73,91.01,90.7,91.0,57092.0,89.9858,90.2635,89.9561,90.2536,57092.0
2025-03-17 10:10:00,91.0,91.13,90.95,91.11,33094.0,90.2536,90.3825,90.204,90.3627,33094.0
2025-03-17 10:15:00,91.06,91.14,90.98,91.08,48817.0,90.3131,90.3925,90.2338,90.3329,48817.0
2025-03-17 10:20:00,91.04,91.25,91.04,91.23,22740.0,90.2933,90.5016,90.2933,90.4817,22740.0
2025-03-17 10:25:00,91.16,91.2,91.09,91.19,15013.0,90.4123,90.452,90.3429,90.442,15013.0
2025-03-17 10:30:00,91.18,91.24,91.14,91.14,23552.0,90.4321,90.4916,90.3925,90.3925,23552.0
2025-03-17 10:35:00,91.15,91.2,91.06,91.13,33986.0,90.4024,90.452,90.3131,90.3825,33986.0
2025-03-17 10:40:00,91.06,91.14,91.0,91.14,11799.0,90.3131,90.3925,90.2536,90.3925,11799.0
2025-03-17 10:45:00,91.16,91.26,91.14,91.24,14947.0,90.4123,90.5115,90.3925,90.4916,14947.0
2025-03-17 10:50:00,91.22,91.39,91.19,91.39,40246.0,90.4718,90.6404,90.442,90.6404,40246.0
2025-03-17 10:55:00,91.39,91.41,91.13,91.15,15208.0,90.6404,90.6602,90.3825,90.4024,15208.0
2025-03-17 11:00:00,91.15,91.41,91.14,91.34,35925.0,90.4024,90.6602,90.3925,90.5908,35925.0
2025-03-17 11:05:00,91.35,91.35,91.13,91.14,8702.0,90.6007,90.6007,90.3825,90.3925,8702.0
2025-03-17 11:10:00,91.16,91.19,91.06,91.17,19614.0,90.4123,90.442,90.3131,90.4222,19614.0
2025-03-17 11:15:00,91.18,91.18,90.99,91.03,7936.0,90.4321,90.4321,90.2437,90.2834,7936.0
2025-03-17 11:20:00,91.01,91.13,90.98,91.08,11675.0,90.2635,90.3825,90.2338,90.3329,11675.0
2025-03-17 11:25:00,91.1,91.17,91.09,91.11,6434.0,90.3528,90.4222,90.3429,90.3627,6434.0
2025-03-17 11:30:00,91.1,91.11,90.9,90.96,15334.0,90.3528,90.3627,90.1544,90.2139,15334.0
2025-03-17 11:35:00,90.95,90.98,90.86,90.97,13188.0,90.204,90.2338,90.1148,90.2238,13188.0
2025-03-17 11:40:00,90.94,90.94,90.8,90.89,11158.0,90.1941,90.1941,90.0552,90.1445,11158.0
2025-03-17 11:45:00,90.89,90.93,90.82,90.83,9778.0,90.1445,90.1842,90.0751,90.085,9778.0
2025-03-17 11:50:00,90.81,90.96,90.81,90.94,12679.0,90.0652,90.2139,90.0652,90.1941,12679.0
2025-03-17 11:55:00,90.95,90.97,90.79,90.84,16869.0,90.204,90.2238,90.0453,90.0949,16869.0
2025-03-17 12:00:00,90.82,90.96,90.8,90.95,8706.0,90.0751,90.2139,90.0552,90.204,8706.0
2025-03-17 12:05:00,90.95,91.06,90.95,90.98,7632.0,90.204,90.3131,90.204,90.2338,7632.0
2025-03-17 12:10:00,90.98,91.0,90.94,91.0,4323.0,90.2338,90.2536,90.1941,90.2536,4323.0
2025-03-17 12:15:00,90.98,90.98,90.78,90.9,24657.0,90.2338,90.2338,90.0354,90.1544,24657.0
2025-03-17 12:20:00,90.91,91.0,90.85,90.98,9156.0,90.1643,90.2536,90.1048,90.2338,9156.0
2025-03-17 12:25:00,90.96,91.02,90.95,90.98,9791.0,90.2139,90.2734,90.204,90.2338,9791.0
2025-03-17 12:30:00,90.96,90.96,90.89,90.9,9257.0,90.2139,90.2139,90.1445,90.1544,9257.0
2025-03-17 12:35:00,90.93,91.01,90.87,90.91,8154.0,90.1842,90.2635,90.1247,90.1643,8154.0
2025-03-17 12:40:00,90.9,90.99,90.89,90.9,6925.0,90.1544,90.2437,90.1445,90.1544,6925.0
2025-03-17 12:45:00,90.91,90.95,90.87,90.87,7817.0,90.1643,90.204,90.1247,90.1247,7817.0
2025-03-17 12:50:00,90.86,90.94,90.85,90.94,8068.0,90.1148,90.1941,90.1048,90.1941,8068.0
2025-03-17 12:55:00,90.99,91.08,90.96,91.01,7894.0,90.2437,90.3329,90.2139,90.2635,7894.0
2025-03-17 13:00:00,91.0,91.09,90.99,91.07,10982.0,90.2536,90.3429,90.2437,90.323,10982.0
2025-03-17 13:05:00,91.11,91.16,91.08,91.12,8076.0,90.3627,90.4123,90.3329,90.3726,8076.0
2025-03-17 13:10:00,91.12,91.22,91.11,91.15,12466.0,90.3726,90.4718,90.3627,90.4024,12466.0
2025-03-17 13:15:00,91.17,91.26,91.15,91.24,10517.0,90.4222,90.5115,90.4024,90.4916,10517.0
2025-03-17 13:20:00,91.26,91.27,91.16,91.21,7197.0,90.5115,90.5214,90.4123,90.4619,7197.0
2025-03-17 13:25:00,91.21,91.25,91.17,91.22,7666.0,90.4619,90.5016,90.4222,90.4718,7666.0
2025-03-17 13:30:00,91.22,91.25,91.1,91.12,15280.0,90.4718,90.5016,90.3528,90.3726,15280.0
2025-03-17 13:35:00,91.08,91.14,91.04,91.06,19232.0,90.3329,90.3925,90.2933,90.3131,19232.0
2025-03-17 13:40:00,91.08,91.11,90.99,91.11,17739.0,90.3329,90.3627,90.2437,90.3627,17739.0
2025-03-17 13:45:00,91.08,91.11,91.01,91.06,11462.0,90.3329,90.3627,90.2635,90.3131,11462.0
2025-03-17 13:50:00,91.07,91.17,91.07,91.09,8916.0,90.323,90.4222,90.323,90.3429,8916.0
2025-03-17 13:55:00,91.09,91.15,91.07,91.11,13984.0,90.3429,90.4024,90.323,90.3627,13984.0
2025-03-17 14:00:00,91.12,91.29,91.11,91.2,12787.0,90.3726,90.5412,90.3627,90.452,12787.0
2025-03-17 14:05:00,91.18,91.31,91.18,91.27,10485.0,90.4321,90.5611,90.4321,90.5214,10485.0
2025-03-17 14:10:00,91.25,91.3,91.23,91.27,12952.0,90.5016,90.5511,90.4817,90.5214,12952.0
2025-03-17 14:15:00,91.29,91.32,91.18,91.18,20083.0,90.5412,90.571,90.4321,90.4321,20083.0
2025-03-17 14:20:00,91.17,91.17,90.98,91.0,12803.0,90.4222,90.4222,90.2338,90.2536,12803.0
2025-03-17 14:25:00,90.98,90.99,90.86,90.86,11592.0,90.2338,90.2437,90.1148,90.1148,11592.0
2025-03-17 14:30:00,90.85,90.94,90.84,90.86,11613.0,90.1048,90.1941,90.0949,90.1148,11613.0
2025-03-17 14:35:00,90.88,90.89,90.81,90.86,5889.0,90.1346,90.1445,90.0652,90.1148,5889.0
2025-03-17 14:40:00,90.86,90.87,90.79,90.83,7126.0,90.1148,90.1247,90.0453,90.085,7126.0
2025-03-17 14:45:00,90.81,90.91,90.81,90.85,15603.0,90.0652,90.1643,90.0652,90.1048,15603.0
2025-03-17 14:50:00,90.88,90.93,90.83,90.93,5723.0,90.1346,90.1842,90.085,90.1842,5723.0
2025-03-17 14:55:00,90.95,90.95,90.86,90.86,14602.0,90.204,90.204,90.1148,90.1148,14602.0
2025-03-17 15:00:00,90.84,90.86,90.77,90.83,14267.0,90.0949,90.1148,90.0255,90.085,14267.0
2025-03-17 15:05:00,90.84,90.84,90.66,90.68,14308.0,90.0949,90.0949,89.9164,89.9362,14308.0
2025-03-17 15:10:00,90.68,90.68,90.48,90.48,28565.0,89.9362,89.9362,89.7379,89.7379,28565.0
2025-03-17 15:15:00,90.47,90.58,90.46,90.55,13069.0,89.7279,89.837,89.718,89.8073,13069.0
2025-03-17 15:20:00,90.55,90.57,90.47,90.52,19070.0,89.8073,89.8271,89.7279,89.7775,19070.0
2025-03-17 15:25:00,90.52,90.57,90.5,90.52,12566.0,89.7775,89.8271,89.7577,89.7775,12566.0
2025-03-17 15:30:00,90.5,90.58,90.47,90.51,15374.0,89.7577,89.837,89.7279,89.7676,15374.0
2025-03-17 15:35:00,90.5,90.59,90.4,90.43,63688.0,89.7577,89.847,89.6585,89.6883,63688.0
2025-03-17 15:40:00,90.43,90.59,90.38,90.56,66550.0,89.6883,89.847,89.6387,89.8172,66550.0
2025-03-17 15:45:00,90.57,90.71,90.55,90.6,28731.0,89.8271,89.966,89.8073,89.8569,28731.0
2025-03-17 15:50:00,90.59,90.62,90.46,90.6,61072.0,89.847,89.8767,89.718,89.8569,61072.0
2025-03-17 15:55:00,90.6,90.72,90.51,90.57,197037.0,89.8569,89.9759,89.7676,89.8271,197037.0
2025-03-18 09:30:00,90.13,90.34,90.1,90.3,66131.0,89.3907,89.599,89.361,89.5593,66131.0
2025-03-18 09:35:00,90.2,90.47,89.9,89.92,40146.0,89.4602,89.7279,89.1626,89.1825,40146.0
2025-03-18 09:40:00,89.97,90.14,89.7,89.89,10773.0,89.2321,89.4007,88.9643,89.1527,10773.0
2025-03-18 09:45:00,89.93,89.93,89.72,89.81,11792.0,89.1924,89.1924,88.9841,89.0734,11792.0
2025-03-18 09:50:00,89.86,90.02,89.8,89.8,7951.0,89.123,89.2816,89.0634,89.0634,7951.0
2025-03-18 09:55:00,89.81,90.01,89.73,89.86,18983.0,89.0734,89.2717,88.994,89.123,18983.0
2025-03-18 10:00:00,89.93,90.05,89.88,89.96,29641.0,89.1924,89.3114,89.1428,89.2221,29641.0
2025-03-18 10:05:00,89.96,89.99,89.74,89.78,31112.0,89.2221,89.2519,89.0039,89.0436,31112.0
2025-03-18 10:10:00,89.84,89.86,89.7,89.82,48079.0,89.1031,89.123,88.9643,89.0833,48079.0
2025-03-18 10:15:00,89.82,89.86,89.66,89.8,24858.0,89.0833,89.123,88.9246,89.0634,24858.0
2025-03-18 10:20:00,89.89,89.9,89.69,89.69,8031.0,89.1527,89.1626,88.9543,88.9543,8031.0
2025-03-18 10:25:00,89.74,89.82,89.7,89.73,17866.0,89.0039,89.0833,88.9643,88.994,17866.0
2025-03-18 10:30:00,89.73,89.9,89.73,89.8,26339.0,88.994,89.1626,88.994,89.0634,26339.0
2025-03-18 10:35:00,89.8,89.92,89.8,89.88,14965.0,89.0634,89.1825,89.0634,89.1428,14965.0
2025-03-18 10:40:00,89.88,90.08,89.85,90.06,11347.0,89.1428,89.3411,89.113,89.3213,11347.0
2025-03-18 10:45:00,90.06,90.16,90.0,90.16,21851.0,89.3213,89.4205,89.2618,89.4205,21851.0
2025-03-18 10:50:00,90.14,90.15,90.0,90.11,35755.0,89.4007,89.4106,89.2618,89.3709,35755.0
2025-03-18 10:55:00,90.11,90.22,90.06,90.17,14108.0,89.3709,89.48,89.3213,89.4304,14108.0
2025-03-18 11:00:00,90.19,90.27,90.15,90.18,14065.0,89.4502,89.5296,89.4106,89.4403,14065.0
2025-03-18 11:05:00,90.18,90.26,90.1,90.26,16806.0,89.4403,89.5197,89.361,89.5197,16806.0
2025-03-18 11:10:00,90.27,90.27,90.11,90.14,22907.0,89.5296,89.5296,89.3709,89.4007,22907.0
2025-03-18 11:15:00,90.14,90.22,90.09,90.2,8770.0,89.4007,89.48,89.3511,89.4602,8770.0
2025-03-18 11:20:00,90.21,90.21,90.07,90.14,116693.0,89.4701,89.4701,89.3312,89.4007,116693.0
2025-03-18 11:25:00,90.12,90.16,90.04,90.06,14275.0,89.3808,89.4205,89.3015,89.3213,14275.0
2025-03-18 11:30:00,90.03,90.08,89.86,89.98,13879.0,89.2916,89.3411,89.123,89.242,13879.0
2025-03-18 11:35:00,89.98,90.01,89.87,89.92,13009.0,89.242,89.2717,89.1329,89.1825,13009.0
2025-03-18 11:40:00,89.96,89.99,89.83,89.84,10945.0,89.2221,89.2519,89.0932,89.1031,10945.0
2025-03-18 11:45:00,89.84,89.87,89.79,89.87,17719.0,89.1031,89.1329,89.0535,89.1329,17719.0
2025-03-18 11:50:00,89.85,89.89,89.78,89.88,12955.0,89.113,89.1527,89.0436,89.1428,12955.0
2025-03-18 11:55:00,89.87,89.87,89.74,89.76,5413.0,89.1329,89.1329,89.0039,89.0238,5413.0
2025-03-18 12:00:00,89.77,89.92,89.73,89.9,29888.0,89.0337,89.1825,88.994,89.1626,29888.0
2025-03-18 12:05:00,89.9,89.94,89.84,89.91,15496.0,89.1626,89.2023,89.1031,89.1725,15496.0
2025-03-18 12:10:00,89.92,90.03,89.92,89.98,7916.0,89.1825,89.2916,89.1825,89.242,7916.0
2025-03-18 12:15:00,89.98,90.07,89.97,90.01,10858.0,89.242,89.3312,89.2321,89.2717,10858.0
2025-03-18 12:20:00,90.01,90.04,89.91,90.0,7664.0,89.2717,89.3015,89.1725,89.2618,7664.0
2025-03-18 12:25:00,90.01,90.09,89.99,90.06,9422.0,89.2717,89.3511,89.2519,89.3213,9422.0
2025-03-18 12:30:00,90.08,90.13,90.02,90.11,22592.0,89.3411,89.3907,89.2816,89.3709,22592.0
2025-03-18 12:35:00,90.09,90.15,90.04,90.1,9236.0,89.3511,89.4106,89.3015,89.361,9236.0
2025-03-18 12:40:00,90.11,90.17,90.03,90.04,5890.0,89.3709,89.4304,89.2916,89.3015,5890.0
2025-03-18 12:45:00,90.05,90.09,90.01,90.07,6408.0,89.3114,89.3511,89.2717,89.3312,6408.0
2025-03-18 12:50:00,90.08,90.09,90.0,90.07,6316.0,89.3411,89.3511,89.2618,89.3312,6316.0
2025-03-18 12:55:00,90.06,90.07,89.99,90.0,7179.0,89.3213,89.3312,89.2519,89.2618,7179.0
2025-03-18 13:00:00,89.98,90.04,89.96,90.0,5317.0,89.242,89.3015,89.2221,89.2618,5317.0
2025-03-18 13:05:00,90.0,90.01,89.96,89.97,6308.0,89.2618,89.2717,89.2221,89.2321,6308.0
2025-03-18 13:10:00,90.0,90.0,89.94,89.95,4468.0,89.2618,89.2618,89.2023,89.2122,4468.0
2025-03-18 13:15:00,89.94,89.98,89.89,89.9,67474.0,89.2023,89.242,89.1527,89.1626,67474.0
2025-03-18 13:20:00,89.97,90.09,89.95,90.06,13591.0,89.2321,89.3511,89.2122,89.3213,13591.0
2025-03-18 13:25:00,90.04,90.11,90.04,90.1,11843.0,89.3015,89.3709,89.3015,89.361,11843.0
2025-03-18 13:30:00,90.08,90.12,90.06,90.12,8216.0,89.3411,89.3808,89.3213,89.3808,8216.0
2025-03-18 13:35:00,90.11,90.12,90.03,90.04,9836.0,89.3709,89.3808,89.2916,89.3015,9836.0
2025-03-18 13:40:00,90.04,90.11,90.04,90.09,7045.0,89.3015,89.3709,89.3015,89.3511,7045.0
2025-03-18 13:45:00,90.09,90.15,90.08,90.15,5610.0,89.3511,89.4106,89.3411,89.4106,5610.0
2025-03-18 13:50:00,90.16,90.17,90.09,90.1,4227.0,89.4205,89.4304,89.3511,89.361,4227.0
2025-03-18 13:55:00,90.12,90.14,90.05,90.05,7271.0,89.3808,89.4007,89.3114,89.3114,7271.0
2025-03-18 14:00:00,90.06,90.11,90.06,90.09,8906.0,89.3213,89.3709,89.3213,89.3511,8906.0
2025-03-18 14:05:00,90.08,90.11,90.03,90.09,7571.0,89.3411,89.3709,89.2916,89.3511,7571.0
2025-03-18 14:10:00,90.08,90.12,90.03,90.12,6953.0,89.3411,89.3808,89.2916,89.3808,6953.0
2025-03-18 14:15:00,90.1,90.19,90.09,90.12,13557.0,89.361,89.4502,89.3511,89.3808,13557.0
2025-03-18 14:20:00,90.11,90.16,90.09,90.11,6424.0,89.3709,89.4205,89.3511,89.3709,6424.0
2025-03-18 14:25:00,90.08,90.1,89.97,90.0,5662.0,89.3411,89.361,89.2321,89.2618,5662.0
2025-03-18 14:30:00,90.02,90.05,89.99,90.01,6067.0,89.2816,89.3114,89.2519,89.2717,6067.0
2025-03-18 14:35:00,90.0,90.04,89.98,89.98,9949.0,89.2618,89.3015,89.242,89.242,9949.0
2025-03-18 14:40:00,89.99,90.01,89.94,89.96,11191.0,89.2519,89.2717,89.2023,89.2221,11191.0
2025-03-18 14:45:00,89.96,89.98,89.92,89.94,12876.0,89.2221,89.242,89.1825,89.2023,12876.0
2025-03-18 14:50:00,89.95,90.01,89.88,89.93,15400.0,89.2122,89.2717,89.1428,89.1924,15400.0
2025-03-18 14:55:00,89.92,89.93,89.88,89.89,10536.0,89.1825,89.1924,89.1428,89.1527,10536.0
2025-03-18 15:00:00,89.89,89.89,89.75,89.76,84179.0,89.1527,89.1527,89.0139,89.0238,84179.0
2025-03-18 15:05:00,89.75,89.8,89.69,89.77,6815.0,89.0139,89.0634,88.9543,89.0337,6815.0
2025-03-18 15:10:00,89.77,89.84,89.77,89.83,10519.0,89.0337,89.1031,89.0337,89.0932,10519.0
2025-03-18 15:15:00,89.83,89.91,89.82,89.91,9585.0,89.0932,89.1725,89.0833,89.1725,9585.0
2025-03-18 15:20:00,89.89,89.93,89.84,89.92,8854.0,89.1527,89.1924,89.1031,89.1825,8854.0
2025-03-18 15:25:00,89.92,90.02,89.9,90.02,25602.0,89.1825,89.2816,89.1626,89.2816,25602.0
2025-03-18 15:30:00,90.01,90.05,89.9,90.02,13419.0,89.2717,89.3114,89.1626,89.2816,13419.0
2025-03-18 15:35:00,90.01,90.1,89.99,90.09,25000.0,89.2717,89.361,89.2519,89.3511,25000.0
2025-03-18 15:40:00,90.09,90.18,90.08,90.14,21914.0,89.3511,89.4403,89.3411,89.4007,21914.0
2025-03-18 15:45:00,90.15,90.15,90.05,90.12,75681.0,89.4106,89.4106,89.3114,89.3808,75681.0
2025-03-18 15:50:00,90.14,90.33,90.09,90.33,60225.0,89.4007,89.5891,89.3511,89.5891,60225.0
2025-03-18 15:55:00,90.33,90.35,90.18,90.25,196373.0,89.5891,89.6089,89.4403,89.5098,196373.0
2025-03-19 09:30:00,90.0,90.35,89.87,90.29,92255.0,89.2618,89.6089,89.1329,89.5494,92255.0
2025-03-19 09:35:00,90.36,90.49,90.12,90.13,16841.0,89.6189,89.7478,89.3808,89.3907,16841.0
2025-03-19 09:40:00,90.16,90.34,90.07,90.29,8365.0,89.4205,89.599,89.3312,89.5494,8365.0
2025-03-19 09:45:00,90.25,90.35,90.14,90.15,7593.0,89.5098,89.6089,89.4007,89.4106,7593.0
2025-03-19 09:50:00,90.14,90.28,90.02,90.13,21610.0,89.4007,89.5395,89.2816,89.3907,21610.0
2025-03-19 09:55:00,90.14,90.17,90.03,90.09,11405.0,89.4007,89.4304,89.2916,89.3511,11405.0
2025-03-19 10:00:00,90.06,90.06,89.84,89.85,15388.0,89.3213,89.3213,89.1031,89.113,15388.0
2025-03-19 10:05:00,89.88,89.98,89.83,89.98,33445.0,89.1428,89.242,89.0932,89.242,33445.0
2025-03-19 10:10:00,89.89,89.97,89.87,89.94,10760.0,89.1527,89.2321,89.1329,89.2023,10760.0
2025-03-19 10:15:00,89.9,89.9,89.72,89.77,20525.0,89.1626,89.1626,88.9841,89.0337,20525.0
2025-03-19 10:20:00,89.79,89.85,89.65,89.7,86520.0,89.0535,89.113,88.9147,88.9643,86520.0
2025-03-19 10:25:00,89.74,89.74,89.63,89.66,10982.0,89.0039,89.0039,88.8948,88.9246,10982.0
2025-03-19 10:30:00,89.67,89.73,89.61,89.69,16835.0,88.9345,88.994,88.875,88.9543,16835.0
2025-03-19 10:35:00,89.65,89.82,89.58,89.61,24907.0,88.9147,89.0833,88.8452,88.875,24907.0
2025-03-19 10:40:00,89.56,89.7,89.55,89.7,15107.0,88.8254,88.9643,88.8155,88.9643,15107.0
2025-03-19 10:45:00,89.69,89.75,89.6,89.6,12485.0,88.9543,89.0139,88.8651,88.8651,12485.0
2025-03-19 10:50:00,89.6,89.63,89.47,89.49,10091.0,88.8651,88.8948,88.7362,88.756,10091.0
2025-03-19 10:55:00,89.5,89.52,89.44,89.48,5956.0,88.7659,88.7857,88.7064,88.7461,5956.0
2025-03-19 11:00:00,89.49,89.55,89.47,89.51,7489.0,88.756,88.8155,88.7362,88.7758,7489.0
2025-03-19 11:05:00,89.48,89.5,89.31,89.39,9509.0,88.7461,88.7659,88.5775,88.6568,9509.0
2025-03-19 11:10:00,89.4,89.42,89.33,89.39,11586.0,88.6667,88.6866,88.5973,88.6568,11586.0
2025-03-19 11:15:00,89.39,89.42,89.31,89.33,4429.0,88.6568,88.6866,88.5775,88.5973,4429.0
2025-03-19 11:20:00,89.34,89.37,89.29,89.34,10503.0,88.6072,88.637,88.5576,88.6072,10503.0
2025-03-19 11:25:00,89.35,89.38,89.27,89.33,12057.0,88.6171,88.6469,88.5378,88.5973,12057.0
2025-03-19 11:30:00,89.36,89.44,89.35,89.38,8223.0,88.6271,88.7064,88.6171,88.6469,8223.0
2025-03-19 11:35:00,89.36,89.43,89.36,89.4,8355.0,88.6271,88.6965,88.6271,88.6667,8355.0
2025-03-19 11:40:00,89.41,89.43,89.34,89.35,6879.0,88.6766,88.6965,88.6072,88.6171,6879.0
2025-03-19 11:45:00,89.36,89.48,89.35,89.47,16738.0,88.6271,88.7461,88.6171,88.7362,16738.0
2025-03-19 11:50:00,89.45,89.59,89.45,89.55,12179.0,88.7163,88.8552,88.7163,88.8155,12179.0
2025-03-19 11:55:00,89.55,89.56,89.51,89.54,11450.0,88.8155,88.8254,88.7758,88.8056,11450.0
2025-03-19 12:00:00,89.55,89.69,89.55,89.68,10070.0,88.8155,88.9543,88.8155,88.9444,10070.0
2025-03-19 12:05:00,89.7,89.72,89.58,89.6,8975.0,88.9643,88.9841,88.8452,88.8651,8975.0
2025-03-19 12:10:00,89.62,89.71,89.62,89.65,12713.0,88.8849,88.9742,88.8849,88.9147,12713.0
2025-03-19 12:15:00,89.67,89.74,89.63,89.72,12006.0,88.9345,89.0039,88.8948,88.9841,12006.0
2025-03-19 12:20:00,89.71,89.72,89.64,89.64,7965.0,88.9742,88.9841,88.9048,88.9048,7965.0
2025-03-19 12:25:00,89.66,89.72,89.66,89.71,7879.0,88.9246,88.9841,88.9246,88.9742,7879.0
2025-03-19 12:30:00,89.71,89.78,89.7,89.78,20225.0,88.9742,89.0436,88.9643,89.0436,20225.0
2025-03-19 12:35:00,89.79,89.8,89.66,89.69,8237.0,89.0535,89.0634,88.9246,88.9543,8237.0
2025-03-19 12:40:00,89.69,89.72,89.6,89.64,18362.0,88.9543,88.9841,88.8651,88.9048,18362.0
2025-03-19 12:45:00,89.66,89.72,89.65,89.72,4799.0,88.9246,88.9841,88.9147,88.9841,4799.0
2025-03-19 12:50:00,89.73,89.76,89.68,89.69,8543.0,88.994,89.0238,88.9444,88.9543,8543.0
2025-03-19 12:55:00,89.69,89.71,89.68,89.69,4514.0,88.9543,88.9742,88.9444,88.9543,4514.0
2025-03-19 13:00:00,89.69,89.75,89.68,89.69,5730.0,88.9543,89.0139,88.9444,88.9543,5730.0
2025-03-19 13:05:00,89.67,89.69,89.62,89.69,7184.0,88.9345,88.9543,88.8849,88.9543,7184.0
2025-03-19 13:10:00,89.68,89.76,89.65,89.72,22192.0,88.9444,89.0238,88.9147,88.9841,22192.0
2025-03-19 13:15:00,89.72,89.79,89.71,89.79,6596.0,88.9841,89.0535,88.9742,89.0535,6596.0
2025-03-19 13:20:00,89.78,89.78,89.75,89.76,2453.0,89.0436,89.0436,89.0139,89.0238,2453.0
2025-03-19 13:25:00,89.75,89.75,89.7,89.7,35214.0,89.0139,89.0139,88.9643,88.9643,35214.0
2025-03-19 13:30:00,89.69,89.7,89.65,89.69,11447.0,88.9543,88.9643,88.9147,88.9543,11447.0
2025-03-19 13:35:00,89.67,89.79,89.65,89.79,8574.0,88.9345,89.0535,88.9147,89.0535,8574.0
2025-03-19 13:40:00,89.78,89.78,89.72,89.77,7028.0,89.0436,89.0436,88.9841,89.0337,7028.0
2025-03-19 13:45:00,89.76,89.76,89.64,89.67,8042.0,89.0238,89.0238,88.9048,88.9345,8042.0
2025-03-19 13:50:00,89.66,89.69,89.62,89.64,13039.0,88.9246,88.9543,88.8849,88.9048,13039.0
2025-03-19 13:55:00,89.63,89.67,89.58,89.59,7792.0,88.8948,88.9345,88.8452,88.8552,7792.0
2025-03-19 14:00:00,89.61,89.67,89.53,89.59,22965.0,88.875,88.9345,88.7957,88.8552,22965.0
2025-03-19 14:05:00,89.59,89.68,89.51,89.67,16900.0,88.8552,88.9444,88.7758,88.9345,16900.0
2025-03-19 14:10:00,89.72,89.73,89.55,89.55,11026.0,88.9841,88.994,88.8155,88.8155,11026.0
2025-03-19 14:15:00,89.57,89.63,89.52,89.55,16938.0,88.8353,88.8948,88.7857,88.8155,16938.0
2025-03-19 14:20:00,89.56,89.68,89.56,89.64,12902.0,88.8254,88.9444,88.8254,88.9048,12902.0
2025-03-19 14:25:00,89.65,89.66,89.56,89.64,8468.0,88.9147,88.9246,88.8254,88.9048,8468.0
2025-03-19 14:30:00,89.63,89.68,89.56,89.58,18394.0,88.8948,88.9444,88.8254,88.8452,18394.0
2025-03-19 14:35:00,89.59,89.63,89.51,89.52,9977.0,88.8552,88.8948,88.7758,88.7857,9977.0
2025-03-19 14:40:00,89.53,89.71,89.53,89.69,9108.0,88.7957,88.9742,88.7957,88.9543,9108.0
2025-03-19 14:45:00,89.7,89.77,89.67,89.74,7989.0,88.9643,89.0337,88.9345,89.0039,7989.0
2025-03-19 14:50:00,89.73,89.73,89.6,89.6,31582.0,88.994,88.994,88.8651,88.8651,31582.0
2025-03-19 14:55:00,89.59,89.67,89.57,89.62,18408.0,88.8552,88.9345,88.8353,88.8849,18408.0
2025-03-19 15:00:00,89.62,89.62,89.5,89.57,16781.0,88.8849,88.8849,88.7659,88.8353,16781.0
2025-03-19 15:05:00,89.56,89.68,89.55,89.63,20718.0,88.8254,88.9444,88.8155,88.8948,20718.0
2025-03-19 15:10:00,89.64,89.73,89.64,89.66,22020.0,88.9048,88.994,88.9048,88.9246,22020.0
2025-03-19 15:15:00,89.66,89.76,89.59,89.7,21101.0,88.9246,89.0238,88.8552,88.9643,21101.0
2025-03-19 15:20:00,89.7,89.81,89.61,89.63,24763.0,88.9643,89.0734,88.875,88.8948,24763.0
2025-03-19 15:25:00,89.65,89.78,89.61,89.78,20940.0,88.9147,89.0436,88.875,89.0436,20940.0
2025-03-19 15:30:00,89.79,89.85,89.64,89.8,21119.0,89.0535,89.113,88.9048,89.0634,21119.0
2025-03-19 15:35:00,89.81,89.86,89.57,89.59,32984.0,89.0734,89.123,88.8353,88.8552,32984.0
2025-03-19 15:40:00,89.59,89.77,89.57,89.72,22906.0,88.8552,89.0337,88.8353,88.9841,22906.0
2025-03-19 15:45:00,89.73,89.82,89.72,89.76,25934.0,88.994,89.0833,88.9841,89.0238,25934.0
2025-03-19 15:50:00,89.76,89.82,89.64,89.81,46538.0,89.0238,89.0833,88.9048,89.0734,46538.0
2025-03-19 15:55:00,89.81,89.84,89.59,89.62,258581.0,89.0734,89.1031,88.8552,88.8849,258581.0
2025-03-20 09:30:00,89.92,89.98,89.69,89.72,45786.0,89.1825,89.242,88.9543,88.9841,45786.0
2025-03-20 09:35:00,89.66,89.83,89.6,89.6,132778.0,88.9246,89.0932,88.8651,88.8651,132778.0
2025-03-20 09:40:00,89.66,89.99,89.6,89.97,19797.0,88.9246,89.2519,88.8651,89.2321,19797.0
2025-03-20 09:45:00,89.91,89.91,89.68,89.76,13458.0,89.1725,89.1725,88.9444,89.0238,13458.0
2025-03-20 09:50:00,89.73,89.75,89.57,89.59,5642.0,88.994,89.0139,88.8353,88.8552,5642.0
2025-03-20 09:55:00,89.62,89.75,89.54,89.54,13832.0,88.8849,89.0139,88.8056,88.8056,13832.0
2025-03-20 10:00:00,89.53,89.59,89.39,89.47,13446.0,88.7957,88.8552,88.6568,88.7362,13446.0
2025-03-20 10:05:00,89.48,89.7,89.48,89.6,15038.0,88.7461,88.9643,88.7461,88.8651,15038.0
2025-03-20 10:10:00,89.61,89.67,89.47,89.47,14107.0,88.875,88.9345,88.7362,88.7362,14107.0
2025-03-20 10:15:00,89.47,89.49,89.26,89.36,18105.0,88.7362,88.756,88.5279,88.6271,18105.0
2025-03-20 10:20:00,89.34,89.35,89.14,89.22,246247.0,88.6072,88.6171,88.4089,88.4882,246247.0
2025-03-20 10:25:00,89.19,89.48,89.16,89.44,23756.0,88.4584,88.7461,88.4287,88.7064,23756.0
2025-03-20 10:30:00,89.44,89.49,89.28,89.32,48733.0,88.7064,88.756,88.5477,88.5874,48733.0
2025-03-20 10:35:00,89.33,89.35,89.25,89.32,20284.0,88.5973,88.6171,88.518,88.5874,20284.0
2025-03-20 10:40:00,89.34,89.35,89.25,89.3,25029.0,88.6072,88.6171,88.518,88.5675,25029.0
2025-03-20 10:45:00,89.29,89.32,89.24,89.29,11360.0,88.5576,88.5874,88.508,88.5576,11360.0
2025-03-20 10:50:00,89.31,89.47,89.25,89.41,12511.0,88.5775,88.7362,88.518,88.6766,12511.0
2025-03-20 10:55:00,89.41,89.45,89.37,89.41,13990.0,88.6766,88.7163,88.637,88.6766,13990.0
2025-03-20 11:00:00,89.42,89.46,89.2,89.36,28614.0,88.6866,88.7262,88.4684,88.6271,28614.0
2025-03-20 11:05:00,89.37,89.43,89.34,89.37,17828.0,88.637,88.6965,88.6072,88.637,17828.0
2025-03-20 11:10:00,89.39,89.42,89.32,89.41,12415.0,88.6568,88.6866,88.5874,88.6766,12415.0
2025-03-20 11:15:00,89.41,89.43,89.35,89.4,12778.0,88.6766,88.6965,88.6171,88.6667,12778.0
2025-03-20 11:20:00,89.38,89.4,89.31,89.35,19612.0,88.6469,88.6667,88.5775,88.6171,19612.0
2025-03-20 11:25:00,89.37,89.39,89.31,89.39,11762.0,88.637,88.6568,88.5775,88.6568,11762.0
2025-03-20 11:30:00,89.38,89.38,89.21,89.23,16315.0,88.6469,88.6469,88.4783,88.4981,16315.0
2025-03-20 11:35:00,89.25,89.34,89.24,89.3,11721.0,88.518,88.6072,88.508,88.5675,11721.0
2025-03-20 11:40:00,89.28,89.33,89.24,89.27,11885.0,88.5477,88.5973,88.508,88.5378,11885.0
2025-03-20 11:45:00,89.27,89.34,89.25,89.27,10854.0,88.5378,88.6072,88.518,88.5378,10854.0
2025-03-20 11:50:00,89.28,89.33,89.25,89.33,10188.0,88.5477,88.5973,88.518,88.5973,10188.0
2025-03-20 11:55:00,89.34,89.46,89.34,89.44,16390.0,88.6072,88.7262,88.6072,88.7064,16390.0
2025-03-20 12:00:00,89.43,89.45,89.35,89.41,19854.0,88.6965,88.7163,88.6171,88.6766,19854.0
2025-03-20 12:05:00,89.41,89.5,89.38,89.38,14331.0,88.6766,88.7659,88.6469,88.6469,14331.0
2025-03-20 12:10:00,89.36,89.39,89.28,89.37,10350.0,88.6271,88.6568,88.5477,88.637,10350.0
2025-03-20 12:15:00,89.35,89.36,89.27,89.35,9808.0,88.6171,88.6271,88.5378,88.6171,9808.0
2025-03-20 12:20:00,89.36,89.4,89.33,89.36,8952.0,88.6271,88.6667,88.5973,88.6271,8952.0
2025-03-20 12:25:00,89.36,89.45,89.33,89.43,17245.0,88.6271,88.7163,88.5973,88.6965,17245.0
2025-03-20 12:30:00,89.45,89.51,89.43,89.45,14853.0,88.7163,88.7758,88.6965,88.7163,14853.0
2025-03-20 12:35:00,89.44,89.47,89.42,89.42,21173.0,88.7064,88.7362,88.6866,88.6866,21173.0
2025-03-20 12:40:00,89.44,89.5,89.41,89.49,11238.0,88.7064,88.7659,88.6766,88.756,11238.0
2025-03-20 12:45:00,89.49,89.53,89.46,89.46,9220.0,88.756,88.7957,88.7262,88.7262,9220.0
2025-03-20 12:50:00,89.45,89.49,89.39,89.49,7023.0,88.7163,88.756,88.6568,88.756,7023.0
2025-03-20 12:55:00,89.46,89.49,89.44,89.45,6823.0,88.7262,88.756,88.7064,88.7163,6823.0
2025-03-20 13:00:00,89.45,89.5,89.41,89.48,33857.0,88.7163,88.7659,88.6766,88.7461,33857.0
2025-03-20 13:05:00,89.49,89.56,89.46,89.56,11452.0,88.756,88.8254,88.7262,88.8254,11452.0
2025-03-20 13:10:00,89.55,89.57,89.53,89.56,14599.0,88.8155,88.8353,88.7957,88.8254,14599.0
2025-03-20 13:15:00,89.55,89.56,89.49,89.5,9291.0,88.8155,88.8254,88.756,88.7659,9291.0
2025-03-20 13:20:00,89.52,89.52,89.46,89.48,12489.0,88.7857,88.7857,88.7262,88.7461,12489.0
2025-03-20 13:25:00,89.46,89.46,89.37,89.41,15178.0,88.7262,88.7262,88.637,88.6766,15178.0
2025-03-20 13:30:00,89.41,89.42,89.34,89.34,13627.0,88.6766,88.6866,88.6072,88.6072,13627.0
2025-03-20 13:35:00,89.34,89.45,89.32,89.45,21049.0,88.6072,88.7163,88.5874,88.7163,21049.0
2025-03-20 13:40:00,89.44,89.47,89.42,89.47,10205.0,88.7064,88.7362,88.6866,88.7362,10205.0
2025-03-20 13:45:00,89.48,89.48,89.44,89.45,8632.0,88.7461,88.7461,88.7064,88.7163,8632.0
2025-03-20 13:50:00,89.45,89.49,89.41,89.41,6621.0,88.7163,88.756,88.6766,88.6766,6621.0
2025-03-20 13:55:00,89.43,89.45,89.39,89.41,6320.0,88.6965,88.7163,88.6568,88.6766,6320.0
2025-03-20 14:00:00,89.4,89.44,89.36,89.41,30546.0,88.6667,88.7064,88.6271,88.6766,30546.0
2025-03-20 14:05:00,89.41,89.49,89.36,89.49,20668.0,88.6766,88.756,88.6271,88.756,20668.0
2025-03-20 14:10:00,89.5,89.54,89.47,89.5,18698.0,88.7659,88.8056,88.7362,88.7659,18698.0
2025-03-20 14:15:00,89.51,89.55,89.5,89.55,9570.0,88.7758,88.8155,88.7659,88.8155,9570.0
2025-03-20 14:20:00,89.55,89.61,89.54,89.61,11799.0,88.8155,88.875,88.8056,88.875,11799.0
2025-03-20 14:25:00,89.61,89.66,89.58,89.61,14233.0,88.875,88.9246,88.8452,88.875,14233.0
2025-03-20 14:30:00,89.6,89.6,89.51,89.52,9848.0,88.8651,88.8651,88.7758,88.7857,9848.0
2025-03-20 14:35:00,89.51,89.62,89.51,89.59,18586.0,88.7758,88.8849,88.7758,88.8552,18586.0
2025-03-20 14:40:00,89.6,89.62,89.57,89.59,9878.0,88.8651,88.8849,88.8353,88.8552,9878.0
2025-03-20 14:45:00,89.59,89.6,89.53,89.56,12640.0,88.8552,88.8651,88.7957,88.8254,12640.0
2025-03-20 14:50:00,89.55,89.59,89.52,89.58,14989.0,88.8155,88.8552,88.7857,88.8452,14989.0
2025-03-20 14:55:00,89.57,89.61,89.55,89.58,18661.0,88.8353,88.875,88.8155,88.8452,18661.0
2025-03-20 15:00:00,89.58,89.64,89.54,89.57,30056.0,88.8452,88.9048,88.8056,88.8353,30056.0
2025-03-20 15:05:00,89.57,89.57,89.48,89.5,21930.0,88.8353,88.8353,88.7461,88.7659,21930.0
2025-03-20 15:10:00,89.49,89.6,89.49,89.54,19915.0,88.756,88.8651,88.756,88.8056,19915.0
2025-03-20 15:15:00,89.54,89.57,89.5,89.56,14512.0,88.8056,88.8353,88.7659,88.8254,14512.0
2025-03-20 15:20:00,89.57,89.69,89.56,89.68,19995.0,88.8353,88.9543,88.8254,88.9444,19995.0
2025-03-20 15:25:00,89.68,89.69,89.6,89.63,15943.0,88.9444,88.9543,88.8651,88.8948,15943.0
2025-03-20 15:30:00,89.63,89.82,89.61,89.81,28457.0,88.8948,89.0833,88.875,89.0734,28457.0
2025-03-20 15:35:00,89.81,89.81,89.7,89.7,25961.0,89.0734,89.0734,88.9643,88.9643,25961.0
2025-03-20 15:40:00,89.69,89.77,89.69,89.77,25452.0,88.9543,89.0337,88.9543,89.0337,25452.0
2025-03-20 15:45:00,89.76,89.8,89.66,89.78,48597.0,89.0238,89.0634,88.9246,89.0436,48597.0
2025-03-20 15:50:00,89.79,90.06,89.79,89.98,116266.0,89.0535,89.3213,89.0535,89.242,116266.0
2025-03-20 15:55:00,89.99,90.06,89.91,89.94,338539.0,89.2519,89.3213,89.1725,89.2023,338539.0
2025-03-21 09:30:00,89.84,90.21,89.74,89.92,1256145.0,89.1031,89.4701,89.0039,89.1825,1256145.0
2025-03-21 09:35:00,89.83,90.54,89.71,90.48,36352.0,89.0932,89.7974,88.9742,89.7379,36352.0
2025-03-21 09:40:00,90.38,90.67,89.85,89.9,22959.0,89.6387,89.9263,89.113,89.1626,22959.0
2025-03-21 09:45:00,89.83,90.05,89.77,89.82,15387.0,89.0932,89.3114,89.0337,89.0833,15387.0
2025-03-21 09:50:00,89.82,89.82,89.61,89.8,16379.0,89.0833,89.0833,88.875,89.0634,16379.0
2025-03-21 09:55:00,89.81,90.02,89.81,89.98,9912.0,89.0734,89.2816,89.0734,89.242,9912.0
2025-03-21 10:00:00,89.98,89.98,89.69,89.76,27710.0,89.242,89.242,88.9543,89.0238,27710.0
2025-03-21 10:05:00,89.75,89.75,89.44,89.47,16732.0,89.0139,89.0139,88.7064,88.7362,16732.0
2025-03-21 10:10:00,89.47,89.73,89.4,89.67,19594.0,88.7362,88.994,88.6667,88.9345,19594.0
2025-03-21 10:15:00,89.69,89.74,89.58,89.62,9136.0,88.9543,89.0039,88.8452,88.8849,9136.0
2025-03-21 10:20:00,89.57,89.62,89.48,89.56,8660.0,88.8353,88.8849,88.7461,88.8254,8660.0
2025-03-21 10:25:00,89.54,89.62,89.45,89.48,8364.0,88.8056,88.8849,88.7163,88.7461,8364.0
2025-03-21 10:30:00,89.51,89.53,89.26,89.36,17695.0,88.7758,88.7957,88.5279,88.6271,17695.0
2025-03-21 10:35:00,89.36,89.37,89.2,89.35,37185.0,88.6271,88.637,88.4684,88.6171,37185.0
2025-03-21 10:40:00,89.29,89.29,89.15,89.19,20923.0,88.5576,88.5576,88.4188,88.4584,20923.0
2025-03-21 10:45:00,89.16,89.32,89.15,89.3,25241.0,88.4287,88.5874,88.4188,88.5675,25241.0
2025-03-21 10:50:00,89.3,89.34,89.24,89.3,24705.0,88.5675,88.6072,88.508,88.5675,24705.0
2025-03-21 10:55:00,89.28,89.4,89.24,89.34,13590.0,88.5477,88.6667,88.508,88.6072,13590.0
2025-03-21 11:00:00,89.37,89.45,89.31,89.38,19879.0,88.637,88.7163,88.5775,88.6469,19879.0
2025-03-21 11:05:00,89.43,89.48,89.32,89.44,27285.0,88.6965,88.7461,88.5874,88.7064,27285.0
2025-03-21 11:10:00,89.44,89.46,89.3,89.3,6742.0,88.7064,88.7262,88.5675,88.5675,6742.0
2025-03-21 11:15:00,89.31,89.37,89.22,89.36,23090.0,88.5775,88.637,88.4882,88.6271,23090.0
2025-03-21 11:20:00,89.36,89.38,89.28,89.33,8853.0,88.6271,88.6469,88.5477,88.5973,8853.0
2025-03-21 11:25:00,89.33,89.41,89.31,89.36,9061.0,88.5973,88.6766,88.5775,88.6271,9061.0
2025-03-21 11:30:00,89.32,89.36,89.29,89.34,9395.0,88.5874,88.6271,88.5576,88.6072,9395.0
2025-03-21 11:35:00,89.34,89.42,89.32,89.35,4912.0,88.6072,88.6866,88.5874,88.6171,4912.0
2025-03-21 11:40:00,89.33,89.36,89.25,89.31,13540.0,88.5973,88.6271,88.518,88.5775,13540.0
2025-03-21 11:45:00,89.3,89.36,89.21,89.25,9347.0,88.5675,88.6271,88.4783,88.518,9347.0
2025-03-21 11:50:00,89.23,89.29,89.19,89.24,25408.0,88.4981,88.5576,88.4584,88.508,25408.0
2025-03-21 11:55:00,89.25,89.3,89.24,89.25,9535.0,88.518,88.5675,88.508,88.518,9535.0
2025-03-21 12:00:00,89.24,89.34,89.23,89.33,7858.0,88.508,88.6072,88.4981,88.5973,7858.0
2025-03-21 12:05:00,89.32,89.36,89.3,89.35,4627.0,88.5874,88.6271,88.5675,88.6171,4627.0
2025-03-21 12:10:00,89.33,89.37,89.3,89.33,6045.0,88.5973,88.637,88.5675,88.5973,6045.0
2025-03-21 12:15:00,89.31,89.35,89.28,89.31,6021.0,88.5775,88.6171,88.5477,88.5775,6021.0
2025-03-21 12:20:00,89.33,89.35,89.3,89.34,4870.0,88.5973,88.6171,88.5675,88.6072,4870.0
2025-03-21 12:25:00,89.31,89.36,89.28,89.33,10688.0,88.5775,88.6271,88.5477,88.5973,10688.0
2025-03-21 12:30:00,89.33,89.33,89.21,89.28,11341.0,88.5973,88.5973,88.4783,88.5477,11341.0
2025-03-21 12:35:00,89.28,89.28,89.17,89.24,15983.0,88.5477,88.5477,88.4386,88.508,15983.0
2025-03-21 12:40:00,89.25,89.3,89.23,89.27,5854.0,88.518,88.5675,88.4981,88.5378,5854.0
2025-03-21 12:45:00,89.3,89.34,89.29,89.31,7403.0,88.5675,88.6072,88.5576,88.5775,7403.0
2025-03-21 12:50:00,89.3,89.31,89.27,89.28,7975.0,88.5675,88.5775,88.5378,88.5477,7975.0
2025-03-21 12:55:00,89.29,89.38,89.28,89.34,17647.0,88.5576,88.6469,88.5477,88.6072,17647.0
2025-03-21 13:00:00,89.34,89.39,89.34,89.39,7162.0,88.6072,88.6568,88.6072,88.6568,7162.0
2025-03-21 13:05:00,89.39,89.43,89.35,89.43,19053.0,88.6568,88.6965,88.6171,88.6965,19053.0
2025-03-21 13:10:00,89.43,89.43,89.36,89.41,9546.0,88.6965,88.6965,88.6271,88.6766,9546.0
2025-03-21 13:15:00,89.41,89.53,89.41,89.43,13783.0,88.6766,88.7957,88.6766,88.6965,13783.0
2025-03-21 13:20:00,89.41,89.43,89.33,89.43,7126.0,88.6766,88.6965,88.5973,88.6965,7126.0
2025-03-21 13:25:00,89.43,89.44,89.4,89.41,7899.0,88.6965,88.7064,88.6667,88.6766,7899.0
2025-03-21 13:30:00,89.39,89.41,89.33,89.37,9895.0,88.6568,88.6766,88.5973,88.637,9895.0
2025-03-21 13:35:00,89.36,89.4,89.33,89.35,15241.0,88.6271,88.6667,88.5973,88.6171,15241.0
2025-03-21 13:40:00,89.37,89.47,89.33,89.47,9157.0,88.637,88.7362,88.5973,88.7362,9157.0
2025-03-21 13:45:00,89.47,89.56,89.46,89.52,20453.0,88.7362,88.8254,88.7262,88.7857,20453.0
2025-03-21 13:50:00,89.53,89.58,89.51,89.54,14961.0,88.7957,88.8452,88.7758,88.8056,14961.0
2025-03-21 13:55:00,89.56,89.57,89.49,89.5,11274.0,88.8254,88.8353,88.756,88.7659,11274.0
2025-03-21 14:00:00,89.51,89.52,89.33,89.39,48783.0,88.7758,88.7857,88.5973,88.6568,48783.0
2025-03-21 14:05:00,89.39,89.4,89.3,89.4,15784.0,88.6568,88.6667,88.5675,88.6667,15784.0
2025-03-21 14:10:00,89.4,89.44,89.3,89.31,22696.0,88.6667,88.7064,88.5675,88.5775,22696.0
2025-03-21 14:15:00,89.3,89.35,89.3,89.31,17855.0,88.5675,88.6171,88.5675,88.5775,17855.0
2025-03-21 14:20:00,89.31,89.42,89.24,89.28,78202.0,88.5775,88.6866,88.508,88.5477,78202.0
2025-03-21 14:25:00,89.26,89.28,89.16,89.21,26752.0,88.5279,88.5477,88.4287,88.4783,26752.0
2025-03-21 14:30:00,89.2,89.25,89.15,89.17,18476.0,88.4684,88.518,88.4188,88.4386,18476.0
2025-03-21 14:35:00,89.17,89.22,89.14,89.21,28554.0,88.4386,88.4882,88.4089,88.4783,28554.0
2025-03-21 14:40:00,89.21,89.21,89.11,89.13,40427.0,88.4783,88.4783,88.3791,88.3989,40427.0
2025-03-21 14:45:00,89.13,89.14,89.02,89.11,52673.0,88.3989,88.4089,88.2898,88.3791,52673.0
2025-03-21 14:50:00,89.1,89.11,89.05,89.08,11577.0,88.3692,88.3791,88.3196,88.3494,11577.0
2025-03-21 14:55:00,89.08,89.1,88.97,88.97,37601.0,88.3494,88.3692,88.2403,88.2403,37601.0
2025-03-21 15:00:00,88.97,88.97,88.75,88.84,55912.0,88.2403,88.2403,88.0221,88.1113,55912.0
2025-03-21 15:05:00,88.84,88.88,88.8,88.86,23329.0,88.1113,88.151,88.0716,88.1312,23329.0
2025-03-21 15:10:00,88.85,88.86,88.78,88.84,21991.0,88.1212,88.1312,88.0518,88.1113,21991.0
2025-03-21 15:15:00,88.84,88.9,88.82,88.88,26348.0,88.1113,88.1708,88.0915,88.151,26348.0
2025-03-21 15:20:00,88.88,88.93,88.83,88.91,27878.0,88.151,88.2006,88.1014,88.1807,27878.0
2025-03-21 15:25:00,88.91,88.97,88.88,88.89,30238.0,88.1807,88.2403,88.151,88.1609,30238.0
2025-03-21 15:30:00,88.89,88.96,88.8,88.89,34366.0,88.1609,88.2303,88.0716,88.1609,34366.0
2025-03-21 15:35:00,88.9,89.0,88.78,88.95,36503.0,88.1708,88.27,88.0518,88.2204,36503.0
2025-03-21 15:40:00,88.94,89.13,88.93,89.12,44544.0,88.2105,88.3989,88.2006,88.389,44544.0
2025-03-21 15:45:00,89.12,89.16,88.96,89.09,81092.0,88.389,88.4287,88.2303,88.3593,81092.0
2025-03-21 15:50:00,89.09,89.12,88.9,89.07,182473.0,88.3593,88.389,88.1708,88.3394,182473.0
2025-03-21 15:55:00,89.09,89.37,89.03,89.36,498776.0,88.3593,88.637,88.2998,88.6271,498776.0
2025-03-24 09:30:00,89.16,89.64,88.77,89.55,59724.0,88.4287,88.9048,88.0419,88.8155,59724.0
2025-03-24 09:35:00,89.55,89.78,89.38,89.48,23071.0,88.8155,89.0436,88.6469,88.7461,23071.0
2025-03-24 09:40:00,89.49,89.79,89.41,89.62,18360.0,88.756,89.0535,88.6766,88.8849,18360.0
2025-03-24 09:45:00,89.69,89.82,89.6,89.8,25939.0,88.9543,89.0833,88.8651,89.0634,25939.0
2025-03-24 09:50:00,89.84,89.88,89.64,89.72,18432.0,89.1031,89.1428,88.9048,88.9841,18432.0
2025-03-24 09:55:00,89.7,89.77,89.65,89.71,8979.0,88.9643,89.0337,88.9147,88.9742,8979.0
2025-03-24 10:00:00,89.69,89.84,89.67,89.75,6732.0,88.9543,89.1031,88.9345,89.0139,6732.0
2025-03-24 10:05:00,89.79,90.1,89.76,90.1,38928.0,89.0535,89.361,89.0238,89.361,38928.0
2025-03-24 10:10:00,90.09,90.14,89.92,89.96,29975.0,89.3511,89.4007,89.1825,89.2221,29975.0
2025-03-24 10:15:00,89.98,90.04,89.88,89.9,9390.0,89.242,89.3015,89.1428,89.1626,9390.0
2025-03-24 10:20:00,89.9,89.93,89.66,89.67,11111.0,89.1626,89.1924,88.9246,88.9345,11111.0
2025-03-24 10:25:00,89.67,89.75,89.53,89.56,9817.0,88.9345,89.0139,88.7957,88.8254,9817.0
2025-03-24 10:30:00,89.52,89.52,89.25,89.39,10772.0,88.7857,88.7857,88.518,88.6568,10772.0
2025-03-24 10:35:00,89.36,89.37,89.22,89.23,14287.0,88.6271,88.637,88.4882,88.4981,14287.0
2025-03-24 10:40:00,89.26,89.31,89.15,89.16,11924.0,88.5279,88.5775,88.4188,88.4287,11924.0
2025-03-24 10:45:00,89.18,89.26,89.17,89.24,31234.0,88.4485,88.5279,88.4386,88.508,31234.0
2025-03-24 10:50:00,89.22,89.27,89.17,89.2,23725.0,88.4882,88.5378,88.4386,88.4684,23725.0
2025-03-24 10:55:00,89.2,89.3,89.19,89.26,21619.0,88.4684,88.5675,88.4584,88.5279,21619.0
2025-03-24 11:00:00,89.24,89.28,89.17,89.23,32486.0,88.508,88.5477,88.4386,88.4981,32486.0
2025-03-24 11:05:00,89.23,89.25,89.02,89.02,11667.0,88.4981,88.518,88.2898,88.2898,11667.0
2025-03-24 11:10:00,89.04,89.11,89.03,89.11,9304.0,88.3097,88.3791,88.2998,88.3791,9304.0
2025-03-24 11:15:00,89.09,89.15,89.05,89.05,6644.0,88.3593,88.4188,88.3196,88.3196,6644.0
2025-03-24 11:20:00,89.08,89.2,89.07,89.18,6616.0,88.3494,88.4684,88.3394,88.4485,6616.0
2025-03-24 11:25:00,89.18,89.25,89.18,89.24,8723.0,88.4485,88.518,88.4485,88.508,8723.0
2025-03-24 11:30:00,89.24,89.34,89.23,89.33,4977.0,88.508,88.6072,88.4981,88.5973,4977.0
2025-03-24 11:35:00,89.33,89.4,89.33,89.38,6826.0,88.5973,88.6667,88.5973,88.6469,6826.0
2025-03-24 11:40:00,89.38,89.47,89.32,89.47,10865.0,88.6469,88.7362,88.5874,88.7362,10865.0
2025-03-24 11:45:00,89.43,89.45,89.39,89.4,8353.0,88.6965,88.7163,88.6568,88.6667,8353.0
2025-03-24 11:50:00,89.41,89.49,89.4,89.44,7300.0,88.6766,88.756,88.6667,88.7064,7300.0
2025-03-24 11:55:00,89.45,89.53,89.42,89.5,11408.0,88.7163,88.7957,88.6866,88.7659,11408.0
2025-03-24 12:00:00,89.52,89.52,89.43,89.44,6514.0,88.7857,88.7857,88.6965,88.7064,6514.0
2025-03-24 12:05:00,89.45,89.5,89.41,89.41,7142.0,88.7163,88.7659,88.6766,88.6766,7142.0
2025-03-24 12:10:00,89.4,89.54,89.4,89.54,8785.0,88.6667,88.8056,88.6667,88.8056,8785.0
2025-03-24 12:15:00,89.54,89.56,89.47,89.48,6426.0,88.8056,88.8254,88.7362,88.7461,6426.0
2025-03-24 12:20:00,89.49,89.52,89.48,89.51,11880.0,88.756,88.7857,88.7461,88.7758,11880.0
2025-03-24 12:25:00,89.51,89.54,89.47,89.5,8228.0,88.7758,88.8056,88.7362,88.7659,8228.0
2025-03-24 12:30:00,89.45,89.5,89.43,89.47,16776.0,88.7163,88.7659,88.6965,88.7362,16776.0
2025-03-24 12:35:00,89.47,89.47,89.32,89.32,15535.0,88.7362,88.7362,88.5874,88.5874,15535.0
2025-03-24 12:40:00,89.3,89.39,89.27,89.35,12938.0,88.5675,88.6568,88.5378,88.6171,12938.0
2025-03-24 12:45:00,89.33,89.34,89.29,89.29,7816.0,88.5973,88.6072,88.5576,88.5576,7816.0
2025-03-24 12:50:00,89.29,89.29,89.23,89.25,8175.0,88.5576,88.5576,88.4981,88.518,8175.0
2025-03-24 12:55:00,89.25,89.26,89.21,89.24,4427.0,88.518,88.5279,88.4783,88.508,4427.0
2025-03-24 13:00:00,89.26,89.31,89.19,89.24,4260.0,88.5279,88.5775,88.4584,88.508,4260.0
2025-03-24 13:05:00,89.23,89.23,89.11,89.13,4482.0,88.4981,88.4981,88.3791,88.3989,4482.0
2025-03-24 13:10:00,89.13,89.24,89.11,89.21,10922.0,88.3989,88.508,88.3791,88.4783,10922.0
2025-03-24 13:15:00,89.24,89.29,89.21,89.25,4386.0,88.508,88.5576,88.4783,88.518,4386.0
2025-03-24 13:20:00,89.26,89.28,89.21,89.22,5136.0,88.5279,88.5477,88.4783,88.4882,5136.0
2025-03-24 13:25:00,89.23,89.24,89.17,89.18,12038.0,88.4981,88.508,88.4386,88.4485,12038.0
2025-03-24 13:30:00,89.23,89.31,89.21,89.27,52116.0,88.4981,88.5775,88.4783,88.5378,52116.0
2025-03-24 13:35:00,89.28,89.34,89.24,89.28,5897.0,88.5477,88.6072,88.508,88.5477,5897.0
2025-03-24 13:40:00,89.3,89.35,89.3,89.32,10039.0,88.5675,88.6171,88.5675,88.5874,10039.0
2025-03-24 13:45:00,89.33,89.34,89.3,89.33,2916.0,88.5973,88.6072,88.5675,88.5973,2916.0
2025-03-24 13:50:00,89.34,89.37,89.33,89.36,6499.0,88.6072,88.637,88.5973,88.6271,6499.0
2025-03-24 13:55:00,89.34,89.35,89.28,89.31,19642.0,88.6072,88.6171,88.5477,88.5775,19642.0
2025-03-24 14:00:00,89.31,89.31,89.19,89.2,6930.0,88.5775,88.5775,88.4584,88.4684,6930.0
2025-03-24 14:05:00,89.19,89.22,89.14,89.22,8414.0,88.4584,88.4882,88.4089,88.4882,8414.0
2025-03-24 14:10:00,89.22,89.22,89.17,89.17,14565.0,88.4882,88.4882,88.4386,88.4386,14565.0
2025-03-24 14:15:00,89.18,89.19,89.13,89.14,13415.0,88.4485,88.4584,88.3989,88.4089,13415.0
2025-03-24 14:20:00,89.14,89.16,89.08,89.09,12320.0,88.4089,88.4287,88.3494,88.3593,12320.0
2025-03-24 14:25:00,89.09,89.1,89.01,89.03,13345.0,88.3593,88.3692,88.2799,88.2998,13345.0
2025-03-24 14:30:00,89.02,89.06,88.96,89.0,15734.0,88.2898,88.3295,88.2303,88.27,15734.0
2025-03-24 14:35:00,88.99,89.07,88.95,89.05,21842.0,88.2601,88.3394,88.2204,88.3196,21842.0
2025-03-24 14:40:00,89.04,89.11,89.04,89.09,13712.0,88.3097,88.3791,88.3097,88.3593,13712.0
2025-03-24 14:45:00,89.09,89.14,89.05,89.07,20836.0,88.3593,88.4089,88.3196,88.3394,20836.0
2025-03-24 14:50:00,89.08,89.15,89.04,89.04,13198.0,88.3494,88.4188,88.3097,88.3097,13198.0
2025-03-24 14:55:00,89.06,89.07,89.01,89.02,18088.0,88.3295,88.3394,88.2799,88.2898,18088.0
2025-03-24 15:00:00,89.04,89.06,88.94,89.01,38482.0,88.3097,88.3295,88.2105,88.2799,38482.0
2025-03-24 15:05:00,89.0,89.0,88.86,88.87,14149.0,88.27,88.27,88.1312,88.1411,14149.0
2025-03-24 15:10:00,88.87,88.9,88.85,88.87,10090.0,88.1411,88.1708,88.1212,88.1411,10090.0
2025-03-24 15:15:00,88.87,88.88,88.8,88.87,13641.0,88.1411,88.151,88.0716,88.1411,13641.0
2025-03-24 15:20:00,88.87,88.97,88.86,88.94,19548.0,88.1411,88.2403,88.1312,88.2105,19548.0
2025-03-24 15:25:00,88.96,89.0,88.94,89.0,25858.0,88.2303,88.27,88.2105,88.27,25858.0
2025-03-24 15:30:00,89.01,89.02,88.88,88.91,43920.0,88.2799,88.2898,88.151,88.1807,43920.0
2025-03-24 15:35:00,88.9,89.04,88.89,88.99,23120.0,88.1708,88.3097,88.1609,88.2601,23120.0
2025-03-24 15:40:00,89.01,89.02,88.94,89.01,29171.0,88.2799,88.2898,88.2105,88.2799,29171.0
2025-03-24 15:45:00,89.01,89.07,88.94,89.07,24640.0,88.2799,88.3394,88.2105,88.3394,24640.0
2025-03-24 15:50:00,89.07,89.15,88.91,89.04,62826.0,88.3394,88.4188,88.1807,88.3097,62826.0
2025-03-24 15:55:00,89.04,89.04,88.77,88.85,232594.0,88.3097,88.3097,88.0419,88.1212,232594.0
2025-03-25 09:30:00,88.92,88.92,87.72,87.78,108219.0,88.1907,88.1907,87.0005,87.06,108219.0
2025-03-25 09:35:00,87.78,88.29,87.77,87.99,58712.0,87.06,87.5658,87.0501,87.2683,58712.0
2025-03-25 09:40:00,87.99,88.1,87.74,87.97,27765.0,87.2683,87.3774,87.0203,87.2485,27765.0
2025-03-25 09:45:00,88.01,88.28,87.89,88.23,18032.0,87.2881,87.5559,87.1691,87.5063,18032.0
2025-03-25 09:50:00,88.28,88.34,87.93,88.02,34987.0,87.5559,87.6154,87.2088,87.298,34987.0
2025-03-25 09:55:00,87.98,88.03,87.85,87.85,46600.0,87.2584,87.308,87.1294,87.1294,46600.0
2025-03-25 10:00:00,87.85,88.21,87.78,88.03,33183.0,87.1294,87.4865,87.06,87.308,33183.0
2025-03-25 10:05:00,87.98,88.0,87.8,87.95,28086.0,87.2584,87.2782,87.0798,87.2286,28086.0
2025-03-25 10:10:00,87.97,87.98,87.75,87.78,39327.0,87.2485,87.2584,87.0303,87.06,39327.0
2025-03-25 10:15:00,87.79,87.8,87.68,87.73,43128.0,87.0699,87.0798,86.9608,87.0104,43128.0
2025-03-25 10:20:00,87.74,87.97,87.74,87.91,15543.0,87.0203,87.2485,87.0203,87.1889,15543.0
2025-03-25 10:25:00,87.91,88.09,87.91,88.03,7105.0,87.1889,87.3675,87.1889,87.308,7105.0
2025-03-25 10:30:00,88.0,88.01,87.89,88.0,61300.0,87.2782,87.2881,87.1691,87.2782,61300.0
2025-03-25 10:35:00,88.02,88.02,87.8,87.82,21435.0,87.298,87.298,87.0798,87.0997,21435.0
2025-03-25 10:40:00,87.83,87.83,87.53,87.56,15762.0,87.1096,87.1096,86.8121,86.8418,15762.0
2025-03-25 10:45:00,87.56,87.74,87.47,87.74,42414.0,86.8418,87.0203,86.7526,87.0203,42414.0
2025-03-25 10:50:00,87.75,87.76,87.63,87.72,19853.0,87.0303,87.0402,86.9112,87.0005,19853.0
2025-03-25 10:55:00,87.71,87.95,87.69,87.92,24319.0,86.9906,87.2286,86.9708,87.1989,24319.0
2025-03-25 11:00:00,87.92,87.95,87.83,87.91,14881.0,87.1989,87.2286,87.1096,87.1889,14881.0
2025-03-25 11:05:00,87.93,87.93,87.77,87.81,15128.0,87.2088,87.2088,87.0501,87.0898,15128.0
2025-03-25 11:10:00,87.81,87.96,87.79,87.96,9833.0,87.0898,87.2385,87.0699,87.2385,9833.0
2025-03-25 11:15:00,87.95,88.0,87.9,87.92,8732.0,87.2286,87.2782,87.179,87.1989,8732.0
2025-03-25 11:20:00,87.92,87.92,87.74,87.76,25733.0,87.1989,87.1989,87.0203,87.0402,25733.0
2025-03-25 11:25:00,87.76,87.81,87.56,87.59,21780.0,87.0402,87.0898,86.8418,86.8716,21780.0
2025-03-25 11:30:00,87.57,87.63,87.56,87.6,14495.0,86.8517,86.9112,86.8418,86.8815,14495.0
2025-03-25 11:35:00,87.59,87.7,87.58,87.7,11351.0,86.8716,86.9807,86.8617,86.9807,11351.0
2025-03-25 11:40:00,87.7,87.76,87.68,87.75,11913.0,86.9807,87.0402,86.9608,87.0303,11913.0
2025-03-25 11:45:00,87.75,87.78,87.73,87.76,12764.0,87.0303,87.06,87.0104,87.0402,12764.0
2025-03-25 11:50:00,87.74,87.8,87.71,87.76,15548.0,87.0203,87.0798,86.9906,87.0402,15548.0
2025-03-25 11:55:00,87.76,87.82,87.71,87.71,21121.0,87.0402,87.0997,86.9906,86.9906,21121.0
2025-03-25 12:00:00,87.7,87.74,87.59,87.65,13253.0,86.9807,87.0203,86.8716,86.9311,13253.0
2025-03-25 12:05:00,87.61,87.63,87.52,87.53,14362.0,86.8914,86.9112,86.8021,86.8121,14362.0
2025-03-25 12:10:00,87.53,87.61,87.49,87.56,36094.0,86.8121,86.8914,86.7724,86.8418,36094.0
2025-03-25 12:15:00,87.54,87.55,87.41,87.42,5902.0,86.822,86.8319,86.693,86.703,5902.0
2025-03-25 12:20:00,87.42,87.46,87.4,87.45,28426.0,86.703,86.7426,86.6831,86.7327,28426.0
2025-03-25 12:25:00,87.45,87.6,87.45,87.58,9726.0,86.7327,86.8815,86.7327,86.8617,9726.0
2025-03-25 12:30:00,87.58,87.72,87.58,87.7,9005.0,86.8617,87.0005,86.8617,86.9807,9005.0
2025-03-25 12:35:00,87.69,87.7,87.63,87.69,10784.0,86.9708,86.9807,86.9112,86.9708,10784.0
2025-03-25 12:40:00,87.7,87.76,87.68,87.72,8198.0,86.9807,87.0402,86.9608,87.0005,8198.0
2025-03-25 12:45:00,87.71,87.75,87.67,87.73,5878.0,86.9906,87.0303,86.9509,87.0104,5878.0
2025-03-25 12:50:00,87.73,87.79,87.72,87.73,6212.0,87.0104,87.0699,87.0005,87.0104,6212.0
2025-03-25 12:55:00,87.73,87.81,87.72,87.76,13480.0,87.0104,87.0898,87.0005,87.0402,13480.0
2025-03-25 13:00:00,87.77,87.79,87.72,87.79,5705.0,87.0501,87.0699,87.0005,87.0699,5705.0
2025-03-25 13:05:00,87.79,87.82,87.74,87.82,7995.0,87.0699,87.0997,87.0203,87.0997,7995.0
2025-03-25 13:10:00,87.83,87.83,87.76,87.77,9150.0,87.1096,87.1096,87.0402,87.0501,9150.0
2025-03-25 13:15:00,87.78,87.79,87.74,87.78,10746.0,87.06,87.0699,87.0203,87.06,10746.0
2025-03-25 13:20:00,87.77,87.81,87.74,87.8,5460.0,87.0501,87.0898,87.0203,87.0798,5460.0
2025-03-25 13:25:00,87.8,87.92,87.8,87.91,6697.0,87.0798,87.1989,87.0798,87.1889,6697.0
2025-03-25 13:30:00,87.91,87.92,87.84,87.85,13638.0,87.1889,87.1989,87.1195,87.1294,13638.0
2025-03-25 13:35:00,87.85,87.89,87.83,87.88,7403.0,87.1294,87.1691,87.1096,87.1592,7403.0
2025-03-25 13:40:00,87.89,87.97,87.88,87.91,65568.0,87.1691,87.2485,87.1592,87.1889,65568.0
2025-03-25 13:45:00,87.91,87.93,87.84,87.88,14429.0,87.1889,87.2088,87.1195,87.1592,14429.0
2025-03-25 13:50:00,87.88,87.99,87.88,87.97,108773.0,87.1592,87.2683,87.1592,87.2485,108773.0
2025-03-25 13:55:00,87.96,88.0,87.89,87.89,20799.0,87.2385,87.2782,87.1691,87.1691,20799.0
2025-03-25 14:00:00,87.89,87.93,87.87,87.87,8875.0,87.1691,87.2088,87.1493,87.1493,8875.0
2025-03-25 14:05:00,87.88,87.88,87.73,87.76,9875.0,87.1592,87.1592,87.0104,87.0402,9875.0
2025-03-25 14:10:00,87.77,87.8,87.76,87.8,4643.0,87.0501,87.0798,87.0402,87.0798,4643.0
2025-03-25 14:15:00,87.81,87.83,87.71,87.73,10968.0,87.0898,87.1096,86.9906,87.0104,10968.0
2025-03-25 14:20:00,87.74,87.79,87.73,87.78,11067.0,87.0203,87.0699,87.0104,87.06,11067.0
2025-03-25 14:25:00,87.78,87.83,87.75,87.8,12230.0,87.06,87.1096,87.0303,87.0798,12230.0
2025-03-25 14:30:00,87.82,87.85,87.78,87.84,14010.0,87.0997,87.1294,87.06,87.1195,14010.0
2025-03-25 14:35:00,87.85,87.85,87.83,87.85,9932.0,87.1294,87.1294,87.1096,87.1294,9932.0
2025-03-25 14:40:00,87.84,87.85,87.81,87.82,11124.0,87.1195,87.1294,87.0898,87.0997,11124.0
2025-03-25 14:45:00,87.82,87.85,87.8,87.8,9676.0,87.0997,87.1294,87.0798,87.0798,9676.0
2025-03-25 14:50:00,87.79,87.88,87.76,87.85,17274.0,87.0699,87.1592,87.0402,87.1294,17274.0
2025-03-25 14:55:00,87.84,87.85,87.7,87.73,13978.0,87.1195,87.1294,86.9807,87.0104,13978.0
2025-03-25 15:00:00,87.73,87.73,87.66,87.69,23911.0,87.0104,87.0104,86.941,86.9708,23911.0
2025-03-25 15:05:00,87.69,87.71,87.59,87.66,25691.0,86.9708,86.9906,86.8716,86.941,25691.0
2025-03-25 15:10:00,87.66,87.7,87.63,87.64,8927.0,86.941,86.9807,86.9112,86.9212,8927.0
2025-03-25 15:15:00,87.65,87.67,87.56,87.61,19009.0,86.9311,86.9509,86.8418,86.8914,19009.0
2025-03-25 15:20:00,87.61,87.62,87.51,87.56,18632.0,86.8914,86.9013,86.7922,86.8418,18632.0
2025-03-25 15:25:00,87.56,87.6,87.55,87.58,15109.0,86.8418,86.8815,86.8319,86.8617,15109.0
2025-03-25 15:30:00,87.58,87.62,87.56,87.57,15737.0,86.8617,86.9013,86.8418,86.8517,15737.0
2025-03-25 15:35:00,87.56,87.72,87.42,87.7,43510.0,86.8418,87.0005,86.703,86.9807,43510.0
2025-03-25 15:40:00,87.72,87.76,87.67,87.76,29944.0,87.0005,87.0402,86.9509,87.0402,29944.0
2025-03-25 15:45:00,87.76,87.85,87.73,87.84,33499.0,87.0402,87.1294,87.0104,87.1195,33499.0
2025-03-25 15:50:00,87.83,87.86,87.74,87.78,86738.0,87.1096,87.1394,87.0203,87.06,86738.0
2025-03-25 15:55:00,87.79,87.8,87.56,87.73,197904.0,87.0699,87.0798,86.8418,87.0104,197904.0
2025-03-26 09:30:00,88.0,88.34,87.85,88.21,49342.0,87.2782,87.6154,87.1294,87.4865,49342.0
2025-03-26 09:35:00,88.21,88.35,88.14,88.2,21478.0,87.4865,87.6253,87.4171,87.4766,21478.0
2025-03-26 09:40:00,88.22,88.37,88.21,88.32,7492.0,87.4964,87.6452,87.4865,87.5956,7492.0
2025-03-26 09:45:00,88.32,88.39,88.2,88.38,21340.0,87.5956,87.665,87.4766,87.6551,21340.0
2025-03-26 09:50:00,88.39,88.44,88.29,88.34,11761.0,87.665,87.7146,87.5658,87.6154,11761.0
2025-03-26 09:55:00,88.34,88.56,88.33,88.5,11344.0,87.6154,87.8336,87.6055,87.7741,11344.0
2025-03-26 10:00:00,88.48,88.76,88.4,88.61,9289.0,87.7543,88.032,87.6749,87.8832,9289.0
2025-03-26 10:05:00,88.63,88.63,88.3,88.49,15528.0,87.903,87.903,87.5757,87.7642,15528.0
2025-03-26 10:10:00,88.46,88.57,88.44,88.53,7779.0,87.7344,87.8435,87.7146,87.8039,7779.0
2025-03-26 10:15:00,88.48,88.63,88.48,88.61,4450.0,87.7543,87.903,87.7543,87.8832,4450.0
2025-03-26 10:20:00,88.59,88.88,88.59,88.65,35505.0,87.8634,88.151,87.8634,87.9229,35505.0
2025-03-26 10:25:00,88.65,88.69,88.58,88.64,10126.0,87.9229,87.9625,87.8535,87.913,10126.0
2025-03-26 10:30:00,88.65,88.77,88.59,88.66,13824.0,87.9229,88.0419,87.8634,87.9328,13824.0
2025-03-26 10:35:00,88.61,88.69,88.58,88.64,14184.0,87.8832,87.9625,87.8535,87.913,14184.0
2025-03-26 10:40:00,88.61,88.67,88.6,88.65,6181.0,87.8832,87.9427,87.8733,87.9229,6181.0
2025-03-26 10:45:00,88.62,88.73,88.6,88.69,15399.0,87.8931,88.0022,87.8733,87.9625,15399.0
2025-03-26 10:50:00,88.7,88.76,88.68,88.71,11729.0,87.9725,88.032,87.9526,87.9824,11729.0
2025-03-26 10:55:00,88.72,88.85,88.71,88.82,10393.0,87.9923,88.1212,87.9824,88.0915,10393.0
2025-03-26 11:00:00,88.83,88.88,88.77,88.87,11428.0,88.1014,88.151,88.0419,88.1411,11428.0
2025-03-26 11:05:00,88.86,88.87,88.81,88.84,7984.0,88.1312,88.1411,88.0816,88.1113,7984.0
2025-03-26 11:10:00,88.85,88.86,88.75,88.76,18864.0,88.1212,88.1312,88.0221,88.032,18864.0
2025-03-26 11:15:00,88.78,88.82,88.67,88.68,11849.0,88.0518,88.0915,87.9427,87.9526,11849.0
2025-03-26 11:20:00,88.65,88.65,88.52,88.64,7358.0,87.9229,87.9229,87.7939,87.913,7358.0
2025-03-26 11:25:00,88.66,88.67,88.59,88.6,4961.0,87.9328,87.9427,87.8634,87.8733,4961.0
2025-03-26 11:30:00,88.6,88.62,88.48,88.52,9403.0,87.8733,87.8931,87.7543,87.7939,9403.0
2025-03-26 11:35:00,88.5,88.59,88.49,88.59,8583.0,87.7741,87.8634,87.7642,87.8634,8583.0
2025-03-26 11:40:00,88.59,88.59,88.53,88.58,2740.0,87.8634,87.8634,87.8039,87.8535,2740.0
2025-03-26 11:45:00,88.55,88.7,88.5,88.67,15005.0,87.8237,87.9725,87.7741,87.9427,15005.0
2025-03-26 11:50:00,88.67,88.75,88.65,88.75,10390.0,87.9427,88.0221,87.9229,88.0221,10390.0
2025-03-26 11:55:00,88.75,88.83,88.71,88.77,26884.0,88.0221,88.1014,87.9824,88.0419,26884.0
2025-03-26 12:00:00,88.76,88.86,88.75,88.8,28568.0,88.032,88.1312,88.0221,88.0716,28568.0
2025-03-26 12:05:00,88.8,88.85,88.69,88.7,64554.0,88.0716,88.1212,87.9625,87.9725,64554.0
2025-03-26 12:10:00,88.72,88.88,88.72,88.85,15051.0,87.9923,88.151,87.9923,88.1212,15051.0
2025-03-26 12:15:00,88.86,88.87,88.76,88.81,10521.0,88.1312,88.1411,88.032,88.0816,10521.0
2025-03-26 12:20:00,88.81,88.84,88.8,88.83,2654.0,88.0816,88.1113,88.0716,88.1014,2654.0
2025-03-26 12:25:00,88.81,88.82,88.77,88.8,5846.0,88.0816,88.0915,88.0419,88.0716,5846.0
2025-03-26 12:30:00,88.81,88.81,88.76,88.79,15166.0,88.0816,88.0816,88.032,88.0617,15166.0
2025-03-26 12:35:00,88.79,88.87,88.78,88.87,12234.0,88.0617,88.1411,88.0518,88.1411,12234.0
2025-03-26 12:40:00,88.86,88.94,88.8,88.8,15132.0,88.1312,88.2105,88.0716,88.0716,15132.0
2025-03-26 12:45:00,88.82,88.87,88.8,88.84,9015.0,88.0915,88.1411,88.0716,88.1113,9015.0
2025-03-26 12:50:00,88.86,88.94,88.84,88.93,15637.0,88.1312,88.2105,88.1113,88.2006,15637.0
2025-03-26 12:55:00,88.94,89.01,88.9,88.96,42298.0,88.2105,88.2799,88.1708,88.2303,42298.0
2025-03-26 13:00:00,88.96,89.03,88.95,88.99,11156.0,88.2303,88.2998,88.2204,88.2601,11156.0
2025-03-26 13:05:00,89.0,89.15,88.99,89.15,13091.0,88.27,88.4188,88.2601,88.4188,13091.0
2025-03-26 13:10:00,89.14,89.2,89.11,89.12,18591.0,88.4089,88.4684,88.3791,88.389,18591.0
2025-03-26 13:15:00,89.11,89.11,89.06,89.09,10422.0,88.3791,88.3791,88.3295,88.3593,10422.0
2025-03-26 13:20:00,89.1,89.15,89.03,89.05,10542.0,88.3692,88.4188,88.2998,88.3196,10542.0
2025-03-26 13:25:00,89.05,89.18,89.05,89.16,10440.0,88.3196,88.4485,88.3196,88.4287,10440.0
2025-03-26 13:30:00,89.15,89.19,89.15,89.19,13508.0,88.4188,88.4584,88.4188,88.4584,13508.0
2025-03-26 13:35:00,89.19,89.19,89.11,89.14,20967.0,88.4584,88.4584,88.3791,88.4089,20967.0
2025-03-26 13:40:00,89.13,89.17,89.08,89.09,12673.0,88.3989,88.4386,88.3494,88.3593,12673.0
2025-03-26 13:45:00,89.09,89.11,89.02,89.04,13332.0,88.3593,88.3791,88.2898,88.3097,13332.0
2025-03-26 13:50:00,89.05,89.09,89.01,89.01,7582.0,88.3196,88.3593,88.2799,88.2799,7582.0
2025-03-26 13:55:00,89.01,89.05,88.97,89.03,9455.0,88.2799,88.3196,88.2403,88.2998,9455.0
2025-03-26 14:00:00,89.01,89.16,88.99,89.15,11460.0,88.2799,88.4287,88.2601,88.4188,11460.0
2025-03-26 14:05:00,89.13,89.17,89.11,89.11,6960.0,88.3989,88.4386,88.3791,88.3791,6960.0
2025-03-26 14:10:00,89.13,89.13,89.03,89.04,9397.0,88.3989,88.3989,88.2998,88.3097,9397.0
2025-03-26 14:15:00,89.05,89.12,89.05,89.06,14385.0,88.3196,88.389,88.3196,88.3295,14385.0
2025-03-26 14:20:00,89.05,89.08,89.03,89.07,5333.0,88.3196,88.3494,88.2998,88.3394,5333.0
2025-03-26 14:25:00,89.05,89.06,89.01,89.03,7145.0,88.3196,88.3295,88.2799,88.2998,7145.0
2025-03-26 14:30:00,89.03,89.1,89.02,89.03,14725.0,88.2998,88.3692,88.2898,88.2998,14725.0
2025-03-26 14:35:00,89.03,89.06,89.0,89.05,8981.0,88.2998,88.3295,88.27,88.3196,8981.0
2025-03-26 14:40:00,89.06,89.09,89.05,89.06,6674.0,88.3295,88.3593,88.3196,88.3295,6674.0
2025-03-26 14:45:00,89.09,89.12,89.05,89.09,8299.0,88.3593,88.389,88.3196,88.3593,8299.0
2025-03-26 14:50:00,89.09,89.1,89.07,89.08,4870.0,88.3593,88.3692,88.3394,88.3494,4870.0
2025-03-26 14:55:00,89.09,89.1,89.04,89.06,13002.0,88.3593,88.3692,88.3097,88.3295,13002.0
2025-03-26 15:00:00,89.06,89.06,88.94,88.94,14153.0,88.3295,88.3295,88.2105,88.2105,14153.0
2025-03-26 15:05:00,88.94,89.06,88.93,89.02,9348.0,88.2105,88.3295,88.2006,88.2898,9348.0
2025-03-26 15:10:00,89.02,89.05,89.0,89.02,17773.0,88.2898,88.3196,88.27,88.2898,17773.0
2025-03-26 15:15:00,89.02,89.05,88.98,88.98,11307.0,88.2898,88.3196,88.2502,88.2502,11307.0
2025-03-26 15:20:00,88.98,89.08,88.98,89.04,31951.0,88.2502,88.3494,88.2502,88.3097,31951.0
2025-03-26 15:25:00,89.02,89.04,89.0,89.02,9557.0,88.2898,88.3097,88.27,88.2898,9557.0
2025-03-26 15:30:00,89.02,89.11,88.95,88.96,41578.0,88.2898,88.3791,88.2204,88.2303,41578.0
2025-03-26 15:35:00,88.96,89.07,88.94,89.03,25435.0,88.2303,88.3394,88.2105,88.2998,25435.0
2025-03-26 15:40:00,89.03,89.09,88.98,89.03,28115.0,88.2998,88.3593,88.2502,88.2998,28115.0
2025-03-26 15:45:00,89.02,89.12,88.99,89.1,39545.0,88.2898,88.389,88.2601,88.3692,39545.0
2025-03-26 15:50:00,89.11,89.13,89.02,89.13,84358.0,88.3791,88.3989,88.2898,88.3989,84358.0
2025-03-26 15:55:00,89.11,89.12,88.96,89.05,265698.0,88.3791,88.389,88.2303,88.3196,265698.0
2025-03-27 09:30:00,89.47,89.47,89.0,89.25,42304.0,88.7362,88.7362,88.27,88.518,42304.0
2025-03-27 09:35:00,89.25,89.71,89.19,89.69,17240.0,88.518,88.9742,88.4584,88.9543,17240.0
2025-03-27 09:40:00,89.69,89.73,89.6,89.64,35075.0,88.9543,88.994,88.8651,88.9048,35075.0
2025-03-27 09:45:00,89.66,90.1,89.65,89.98,56327.0,88.9246,89.361,88.9147,89.242,56327.0
2025-03-27 09:50:00,89.96,90.03,89.81,89.86,23838.0,89.2221,89.2916,89.0734,89.123,23838.0
2025-03-27 09:55:00,89.84,89.99,89.84,89.89,30810.0,89.1031,89.2519,89.1031,89.1527,30810.0
2025-03-27 10:00:00,89.88,90.17,89.8,90.12,27499.0,89.1428,89.4304,89.0634,89.3808,27499.0
2025-03-27 10:05:00,90.09,90.25,90.08,90.21,15764.0,89.3511,89.5098,89.3411,89.4701,15764.0
2025-03-27 10:10:00,90.19,90.28,89.95,90.01,40963.0,89.4502,89.5395,89.2122,89.2717,40963.0
2025-03-27 10:15:00,89.95,90.07,89.91,90.07,33684.0,89.2122,89.3312,89.1725,89.3312,33684.0
2025-03-27 10:20:00,90.05,90.16,90.03,90.16,14201.0,89.3114,89.4205,89.2916,89.4205,14201.0
2025-03-27 10:25:00,90.13,90.16,89.98,90.0,8068.0,89.3907,89.4205,89.242,89.2618,8068.0
2025-03-27 10:30:00,90.0,90.02,89.91,89.91,18058.0,89.2618,89.2816,89.1725,89.1725,18058.0
2025-03-27 10:35:00,89.92,89.98,89.83,89.98,18906.0,89.1825,89.242,89.0932,89.242,18906.0
2025-03-27 10:40:00,89.96,90.11,89.96,90.08,18296.0,89.2221,89.3709,89.2221,89.3411,18296.0
2025-03-27 10:45:00,90.06,90.15,90.02,90.15,15843.0,89.3213,89.4106,89.2816,89.4106,15843.0
2025-03-27 10:50:00,90.15,90.26,90.05,90.06,34452.0,89.4106,89.5197,89.3114,89.3213,34452.0
2025-03-27 10:55:00,90.06,90.06,89.97,90.04,14663.0,89.3213,89.3213,89.2321,89.3015,14663.0
2025-03-27 11:00:00,90.03,90.07,89.96,90.05,11318.0,89.2916,89.3312,89.2221,89.3114,11318.0
2025-03-27 11:05:00,90.04,90.07,89.99,90.06,11712.0,89.3015,89.3312,89.2519,89.3213,11712.0
2025-03-27 11:10:00,90.04,90.05,89.91,89.94,20237.0,89.3015,89.3114,89.1725,89.2023,20237.0
2025-03-27 11:15:00,89.95,90.07,89.91,90.04,75968.0,89.2122,89.3312,89.1725,89.3015,75968.0
2025-03-27 11:20:00,90.04,90.11,90.01,90.04,49701.0,89.3015,89.3709,89.2717,89.3015,49701.0
2025-03-27 11:25:00,90.05,90.21,90.03,90.2,18605.0,89.3114,89.4701,89.2916,89.4602,18605.0
2025-03-27 11:30:00,90.2,90.26,90.18,90.23,18780.0,89.4602,89.5197,89.4403,89.4899,18780.0
2025-03-27 11:35:00,90.24,90.24,90.06,90.06,35615.0,89.4998,89.4998,89.3213,89.3213,35615.0
2025-03-27 11:40:00,90.06,90.06,89.94,89.94,35111.0,89.3213,89.3213,89.2023,89.2023,35111.0
2025-03-27 11:45:00,89.94,90.03,89.91,89.94,14167.0,89.2023,89.2916,89.1725,89.2023,14167.0
2025-03-27 11:50:00,89.95,89.99,89.82,89.84,13214.0,89.2122,89.2519,89.0833,89.1031,13214.0
2025-03-27 11:55:00,89.82,89.87,89.75,89.87,13017.0,89.0833,89.1329,89.0139,89.1329,13017.0
2025-03-27 12:00:00,89.86,89.89,89.81,89.84,17488.0,89.123,89.1527,89.0734,89.1031,17488.0
2025-03-27 12:05:00,89.86,89.92,89.78,89.78,16010.0,89.123,89.1825,89.0436,89.0436,16010.0
2025-03-27 12:10:00,89.78,89.8,89.72,89.73,9485.0,89.0436,89.0634,88.9841,88.994,9485.0
2025-03-27 12:15:00,89.72,89.73,89.59,89.59,71879.0,88.9841,88.994,88.8552,88.8552,71879.0
2025-03-27 12:20:00,89.6,89.71,89.59,89.7,14433.0,88.8651,88.9742,88.8552,88.9643,14433.0
2025-03-27 12:25:00,89.69,89.76,89.65,89.76,11672.0,88.9543,89.0238,88.9147,89.0238,11672.0
2025-03-27 12:30:00,89.76,89.8,89.69,89.72,13266.0,89.0238,89.0634,88.9543,88.9841,13266.0
2025-03-27 12:35:00,89.69,89.74,89.68,89.73,10312.0,88.9543,89.0039,88.9444,88.994,10312.0
2025-03-27 12:40:00,89.73,89.75,89.7,89.73,9777.0,88.994,89.0139,88.9643,88.994,9777.0
2025-03-27 12:45:00,89.72,89.76,89.69,89.7,13822.0,88.9841,89.0238,88.9543,88.9643,13822.0
2025-03-27 12:50:00,89.69,89.73,89.66,89.73,23646.0,88.9543,88.994,88.9246,88.994,23646.0
2025-03-27 12:55:00,89.75,89.81,89.72,89.81,14597.0,89.0139,89.0734,88.9841,89.0734,14597.0
2025-03-27 13:00:00,89.79,89.83,89.72,89.8,15969.0,89.0535,89.0932,88.9841,89.0634,15969.0
2025-03-27 13:05:00,89.8,89.92,89.79,89.92,14449.0,89.0634,89.1825,89.0535,89.1825,14449.0
2025-03-27 13:10:00,89.9,89.91,89.84,89.88,12567.0,89.1626,89.1725,89.1031,89.1428,12567.0
2025-03-27 13:15:00,89.88,89.91,89.8,89.8,9102.0,89.1428,89.1725,89.0634,89.0634,9102.0
2025-03-27 13:20:00,89.8,89.84,89.78,89.81,7491.0,89.0634,89.1031,89.0436,89.0734,7491.0
2025-03-27 13:25:00,89.81,89.83,89.76,89.77,8072.0,89.0734,89.0932,89.0238,89.0337,8072.0
2025-03-27 13:30:00,89.77,89.79,89.74,89.78,13093.0,89.0337,89.0535,89.0039,89.0436,13093.0
2025-03-27 13:35:00,89.78,89.87,89.77,89.84,9324.0,89.0436,89.1329,89.0337,89.1031,9324.0
2025-03-27 13:40:00,89.84,89.85,89.71,89.72,8780.0,89.1031,89.113,88.9742,88.9841,8780.0
2025-03-27 13:45:00,89.73,89.81,89.72,89.8,11108.0,88.994,89.0734,88.9841,89.0634,11108.0
2025-03-27 13:50:00,89.85,89.86,89.8,89.82,6121.0,89.113,89.123,89.0634,89.0833,6121.0
2025-03-27 13:55:00,89.84,89.84,89.72,89.73,11377.0,89.1031,89.1031,88.9841,88.994,11377.0
2025-03-27 14:00:00,89.75,89.8,89.71,89.72,9608.0,89.0139,89.0634,88.9742,88.9841,9608.0
2025-03-27 14:05:00,89.74,89.82,89.74,89.79,8250.0,89.0039,89.0833,89.0039,89.0535,8250.0
2025-03-27 14:10:00,89.82,89.92,89.82,89.9,10255.0,89.0833,89.1825,89.0833,89.1626,10255.0
2025-03-27 14:15:00,89.91,89.92,89.86,89.91,12225.0,89.1725,89.1825,89.123,89.1725,12225.0
2025-03-27 14:20:00,89.92,89.93,89.81,89.83,10945.0,89.1825,89.1924,89.0734,89.0932,10945.0
2025-03-27 14:25:00,89.83,89.83,89.77,89.81,59740.0,89.0932,89.0932,89.0337,89.0734,59740.0
2025-03-27 14:30:00,89.82,89.86,89.78,89.79,9361.0,89.0833,89.123,89.0436,89.0535,9361.0
2025-03-27 14:35:00,89.81,89.87,89.8,89.85,10924.0,89.0734,89.1329,89.0634,89.113,10924.0
2025-03-27 14:40:00,89.83,89.85,89.69,89.71,14902.0,89.0932,89.113,88.9543,88.9742,14902.0
2025-03-27 14:45:00,89.73,89.83,89.73,89.81,14764.0,88.994,89.0932,88.994,89.0734,14764.0
2025-03-27 14:50:00,89.83,89.83,89.71,89.73,15614.0,89.0932,89.0932,88.9742,88.994,15614.0
2025-03-27 14:55:00,89.72,89.73,89.59,89.63,12707.0,88.9841,88.994,88.8552,88.8948,12707.0
2025-03-27 15:00:00,89.63,89.76,89.62,89.76,19024.0,88.8948,89.0238,88.8849,89.0238,19024.0
2025-03-27 15:05:00,89.76,89.87,89.76,89.84,17383.0,89.0238,89.1329,89.0238,89.1031,17383.0
2025-03-27 15:10:00,89.83,89.84,89.76,89.79,13893.0,89.0932,89.1031,89.0238,89.0535,13893.0
2025-03-27 15:15:00,89.79,89.97,89.78,89.96,23844.0,89.0535,89.2321,89.0436,89.2221,23844.0
2025-03-27 15:20:00,89.97,90.07,89.92,90.06,26542.0,89.2321,89.3312,89.1825,89.3213,26542.0
2025-03-27 15:25:00,90.06,90.1,90.03,90.09,21160.0,89.3213,89.361,89.2916,89.3511,21160.0
2025-03-27 15:30:00,90.09,90.1,90.0,90.07,18340.0,89.3511,89.361,89.2618,89.3312,18340.0
2025-03-27 15:35:00,90.08,90.11,90.05,90.07,25694.0,89.3411,89.3709,89.3114,89.3312,25694.0
2025-03-27 15:40:00,90.06,90.08,90.0,90.04,41175.0,89.3213,89.3411,89.2618,89.3015,41175.0
2025-03-27 15:45:00,90.03,90.05,89.91,90.04,52301.0,89.2916,89.3114,89.1725,89.3015,52301.0
2025-03-27 15:50:00,90.04,90.13,89.94,90.12,126912.0,89.3015,89.3907,89.2023,89.3808,126912.0
2025-03-27 15:55:00,90.12,90.15,89.97,90.05,242031.0,89.3808,89.4106,89.2321,89.3114,242031.0
2025-03-28 09:30:00,90.88,90.99,90.53,90.72,85986.0,90.1346,90.2437,89.7875,89.9759,85986.0
2025-03-28 09:35:00,90.75,90.83,90.36,90.68,18274.0,90.0057,90.085,89.6189,89.9362,18274.0
2025-03-28 09:40:00,90.52,90.63,90.37,90.49,25264.0,89.7775,89.8866,89.6288,89.7478,25264.0
2025-03-28 09:45:00,90.45,90.62,90.27,90.36,31689.0,89.7081,89.8767,89.5296,89.6189,31689.0
2025-03-28 09:50:00,90.33,90.63,90.31,90.63,12350.0,89.5891,89.8866,89.5693,89.8866,12350.0
2025-03-28 09:55:00,90.62,90.68,90.5,90.57,11467.0,89.8767,89.9362,89.7577,89.8271,11467.0
2025-03-28 10:00:00,90.57,90.67,90.44,90.6,15855.0,89.8271,89.9263,89.6982,89.8569,15855.0
2025-03-28 10:05:00,90.61,90.91,90.53,90.81,40701.0,89.8668,90.1643,89.7875,90.0652,40701.0
2025-03-28 10:10:00,90.78,90.96,90.78,90.96,18550.0,90.0354,90.2139,90.0354,90.2139,18550.0
2025-03-28 10:15:00,90.96,90.97,90.74,90.9,36522.0,90.2139,90.2238,89.9957,90.1544,36522.0
2025-03-28 10:20:00,90.91,90.96,90.86,90.89,18095.0,90.1643,90.2139,90.1148,90.1445,18095.0
2025-03-28 10:25:00,90.86,91.01,90.85,90.97,68743.0,90.1148,90.2635,90.1048,90.2238,68743.0
2025-03-28 10:30:00,90.99,91.12,90.87,90.91,14501.0,90.2437,90.3726,90.1247,90.1643,14501.0
2025-03-28 10:35:00,90.92,90.97,90.84,90.89,26476.0,90.1743,90.2238,90.0949,90.1445,26476.0
2025-03-28 10:40:00,90.92,90.99,90.87,90.95,12963.0,90.1743,90.2437,90.1247,90.204,12963.0
2025-03-28 10:45:00,90.98,91.0,90.86,90.96,16723.0,90.2338,90.2536,90.1148,90.2139,16723.0
2025-03-28 10:50:00,90.99,91.12,90.92,91.12,18550.0,90.2437,90.3726,90.1743,90.3726,18550.0
2025-03-28 10:55:00,91.1,91.17,91.08,91.12,16530.0,90.3528,90.4222,90.3329,90.3726,16530.0
2025-03-28 11:00:00,91.11,91.16,91.06,91.13,34627.0,90.3627,90.4123,90.3131,90.3825,34627.0
2025-03-28 11:05:00,91.13,91.31,91.1,91.23,49082.0,90.3825,90.5611,90.3528,90.4817,49082.0
2025-03-28 11:10:00,91.23,91.25,91.16,91.23,37304.0,90.4817,90.5016,90.4123,90.4817,37304.0
2025-03-28 11:15:00,91.23,91.29,91.19,91.22,33352.0,90.4817,90.5412,90.442,90.4718,33352.0
2025-03-28 11:20:00,91.2,91.21,91.07,91.1,25546.0,90.452,90.4619,90.323,90.3528,25546.0
2025-03-28 11:25:00,91.09,91.27,91.09,91.27,15986.0,90.3429,90.5214,90.3429,90.5214,15986.0
2025-03-28 11:30:00,91.29,91.4,91.25,91.39,154783.0,90.5412,90.6503,90.5016,90.6404,154783.0
2025-03-28 11:35:00,91.36,91.36,91.19,91.19,34269.0,90.6106,90.6106,90.442,90.442,34269.0
2025-03-28 11:40:00,91.18,91.18,90.92,91.05,30772.0,90.4321,90.4321,90.1743,90.3032,30772.0
2025-03-28 11:45:00,91.02,91.13,91.0,91.02,14276.0,90.2734,90.3825,90.2536,90.2734,14276.0
2025-03-28 11:50:00,91.04,91.11,90.99,91.09,8998.0,90.2933,90.3627,90.2437,90.3429,8998.0
2025-03-28 11:55:00,91.11,91.21,91.08,91.13,25516.0,90.3627,90.4619,90.3329,90.3825,25516.0
2025-03-28 12:00:00,91.13,91.29,91.09,91.18,24580.0,90.3825,90.5412,90.3429,90.4321,24580.0
2025-03-28 12:05:00,91.14,91.2,91.07,91.17,17063.0,90.3925,90.452,90.323,90.4222,17063.0
2025-03-28 12:10:00,91.15,91.28,91.13,91.26,11337.0,90.4024,90.5313,90.3825,90.5115,11337.0
2025-03-28 12:15:00,91.25,91.29,91.15,91.29,22139.0,90.5016,90.5412,90.4024,90.5412,22139.0
2025-03-28 12:20:00,91.28,91.32,91.24,91.27,15523.0,90.5313,90.571,90.4916,90.5214,15523.0
2025-03-28 12:25:00,91.28,91.3,91.1,91.11,18352.0,90.5313,90.5511,90.3528,90.3627,18352.0
2025-03-28 12:30:00,91.11,91.12,90.94,90.95,13422.0,90.3627,90.3726,90.1941,90.204,13422.0
2025-03-28 12:35:00,90.96,91.06,90.91,90.97,24700.0,90.2139,90.3131,90.1643,90.2238,24700.0
2025-03-28 12:40:00,90.97,91.0,90.88,90.9,14343.0,90.2238,90.2536,90.1346,90.1544,14343.0
2025-03-28 12:45:00,90.9,90.97,90.89,90.9,15887.0,90.1544,90.2238,90.1445,90.1544,15887.0
2025-03-28 12:50:00,90.92,91.06,90.92,91.02,12496.0,90.1743,90.3131,90.1743,90.2734,12496.0
2025-03-28 12:55:00,90.99,90.99,90.92,90.97,12359.0,90.2437,90.2437,90.1743,90.2238,12359.0
2025-03-28 13:00:00,90.97,91.03,90.93,90.94,10940.0,90.2238,90.2834,90.1842,90.1941,10940.0
2025-03-28 13:05:00,90.93,90.97,90.9,90.93,19270.0,90.1842,90.2238,90.1544,90.1842,19270.0
2025-03-28 13:10:00,90.94,90.97,90.9,90.96,17913.0,90.1941,90.2238,90.1544,90.2139,17913.0
2025-03-28 13:15:00,90.97,91.01,90.9,90.92,19419.0,90.2238,90.2635,90.1544,90.1743,19419.0
2025-03-28 13:20:00,90.92,91.06,90.92,90.97,11308.0,90.1743,90.3131,90.1743,90.2238,11308.0
2025-03-28 13:25:00,90.98,91.05,90.93,91.01,11572.0,90.2338,90.3032,90.1842,90.2635,11572.0
2025-03-28 13:30:00,91.02,91.07,90.97,91.03,15476.0,90.2734,90.323,90.2238,90.2834,15476.0
2025-03-28 13:35:00,91.03,91.06,90.97,90.97,17457.0,90.2834,90.3131,90.2238,90.2238,17457.0
2025-03-28 13:40:00,90.96,91.01,90.88,90.97,54324.0,90.2139,90.2635,90.1346,90.2238,54324.0
2025-03-28 13:45:00,90.97,90.97,90.83,90.95,29884.0,90.2238,90.2238,90.085,90.204,29884.0
2025-03-28 13:50:00,90.95,91.04,90.93,90.98,18730.0,90.204,90.2933,90.1842,90.2338,18730.0
2025-03-28 13:55:00,90.98,91.09,90.98,91.03,25314.0,90.2338,90.3429,90.2338,90.2834,25314.0
2025-03-28 14:00:00,91.04,91.14,91.03,91.08,21694.0,90.2933,90.3925,90.2834,90.3329,21694.0
2025-03-28 14:05:00,91.07,91.08,90.93,91.04,25388.0,90.323,90.3329,90.1842,90.2933,25388.0
2025-03-28 14:10:00,91.06,91.09,90.85,90.87,17831.0,90.3131,90.3429,90.1048,90.1247,17831.0
2025-03-28 14:15:00,90.88,90.88,90.74,90.84,32839.0,90.1346,90.1346,89.9957,90.0949,32839.0
2025-03-28 14:20:00,90.82,90.9,90.79,90.86,9430.0,90.0751,90.1544,90.0453,90.1148,9430.0
2025-03-28 14:25:00,90.86,91.03,90.85,90.97,26083.0,90.1148,90.2834,90.1048,90.2238,26083.0
2025-03-28 14:30:00,90.97,91.0,90.9,90.92,20553.0,90.2238,90.2536,90.1544,90.1743,20553.0
2025-03-28 14:35:00,90.93,90.94,90.84,90.84,16577.0,90.1842,90.1941,90.0949,90.0949,16577.0
2025-03-28 14:40:00,90.87,90.98,90.85,90.9,14472.0,90.1247,90.2338,90.1048,90.1544,14472.0
2025-03-28 14:45:00,90.9,91.0,90.89,90.98,17234.0,90.1544,90.2536,90.1445,90.2338,17234.0
2025-03-28 14:50:00,90.98,91.06,90.97,91.03,16400.0,90.2338,90.3131,90.2238,90.2834,16400.0
2025-03-28 14:55:00,91.02,91.12,91.0,91.06,26180.0,90.2734,90.3726,90.2536,90.3131,26180.0
2025-03-28 15:00:00,91.06,91.11,91.03,91.05,17173.0,90.3131,90.3627,90.2834,90.3032,17173.0
2025-03-28 15:05:00,91.05,91.12,91.01,91.09,37330.0,90.3032,90.3726,90.2635,90.3429,37330.0
2025-03-28 15:10:00,91.09,91.21,91.03,91.15,29097.0,90.3429,90.4619,90.2834,90.4024,29097.0
2025-03-28 15:15:00,91.15,91.19,91.14,91.16,23002.0,90.4024,90.442,90.3925,90.4123,23002.0
2025-03-28 15:20:00,91.16,91.2,91.13,91.18,23577.0,90.4123,90.452,90.3825,90.4321,23577.0
2025-03-28 15:25:00,91.19,91.24,91.14,91.2,25686.0,90.442,90.4916,90.3925,90.452,25686.0
2025-03-28 15:30:00,91.2,91.35,91.13,91.25,42238.0,90.452,90.6007,90.3825,90.5016,42238.0
2025-03-28 15:35:00,91.25,91.28,91.15,91.18,34707.0,90.5016,90.5313,90.4024,90.4321,34707.0
2025-03-28 15:40:00,91.18,91.31,91.18,91.22,75034.0,90.4321,90.5611,90.4321,90.4718,75034.0
2025-03-28 15:45:00,91.22,91.3,91.14,91.26,65301.0,90.4718,90.5511,90.3925,90.5115,65301.0
2025-03-28 15:50:00,91.25,91.44,91.16,91.17,184181.0,90.5016,90.69,90.4123,90.4222,184181.0
2025-03-28 15:55:00,91.15,91.26,91.02,91.12,305026.0,90.4024,90.5115,90.2734,90.3726,305026.0
2025-03-31 09:30:00,91.55,92.68,91.09,92.56,162996.0,90.7991,91.9198,90.3429,91.8008,162996.0
2025-03-31 09:35:00,92.45,92.53,91.67,91.99,48100.0,91.6917,91.7711,90.9181,91.2355,48100.0
2025-03-31 09:40:00,91.98,92.5,91.98,92.44,34737.0,91.2256,91.7413,91.2256,91.6818,34737.0
2025-03-31 09:45:00,92.47,92.57,92.15,92.17,33298.0,91.7115,91.8107,91.3942,91.414,33298.0
2025-03-31 09:50:00,92.19,92.41,92.08,92.27,19001.0,91.4338,91.652,91.3247,91.5132,19001.0
2025-03-31 09:55:00,92.18,92.27,91.93,92.26,17359.0,91.4239,91.5132,91.176,91.5033,17359.0
2025-03-31 10:00:00,92.26,92.3,91.82,92.03,72434.0,91.5033,91.5429,91.0669,91.2752,72434.0
2025-03-31 10:05:00,92.01,92.13,91.88,91.98,60879.0,91.2553,91.3743,91.1264,91.2256,60879.0
2025-03-31 10:10:00,91.98,92.0,91.77,91.86,38249.0,91.2256,91.2454,91.0173,91.1065,38249.0
2025-03-31 10:15:00,91.86,92.14,91.82,92.12,31693.0,91.1065,91.3843,91.0669,91.3644,31693.0
2025-03-31 10:20:00,92.11,92.4,92.09,92.37,34455.0,91.3545,91.6421,91.3347,91.6124,34455.0
2025-03-31 10:25:00,92.44,92.62,92.41,92.55,21983.0,91.6818,91.8603,91.652,91.7909,21983.0
2025-03-31 10:30:00,92.5,92.68,92.48,92.51,31893.0,91.7413,91.9198,91.7215,91.7512,31893.0
2025-03-31 10:35:00,92.49,92.67,92.48,92.67,31672.0,91.7314,91.9099,91.7215,91.9099,31672.0
2025-03-31 10:40:00,92.66,92.68,92.5,92.68,29164.0,91.9,91.9198,91.7413,91.9198,29164.0
2025-03-31 10:45:00,92.69,92.69,92.56,92.58,30613.0,91.9297,91.9297,91.8008,91.8206,30613.0
2025-03-31 10:50:00,92.58,92.58,92.42,92.45,44677.0,91.8206,91.8206,91.662,91.6917,44677.0
2025-03-31 10:55:00,92.44,92.56,92.44,92.5,31859.0,91.6818,91.8008,91.6818,91.7413,31859.0
2025-03-31 11:00:00,92.48,92.67,92.44,92.6,18612.0,91.7215,91.9099,91.6818,91.8405,18612.0
2025-03-31 11:05:00,92.6,92.61,92.36,92.43,35541.0,91.8405,91.8504,91.6024,91.6719,35541.0
2025-03-31 11:10:00,92.43,92.46,92.34,92.44,16269.0,91.6719,91.7016,91.5826,91.6818,16269.0
2025-03-31 11:15:00,92.44,92.44,92.24,92.25,22879.0,91.6818,91.6818,91.4834,91.4933,22879.0
2025-03-31 11:20:00,92.24,92.26,91.96,91.97,18665.0,91.4834,91.5033,91.2057,91.2156,18665.0
2025-03-31 11:25:00,91.97,91.99,91.85,91.97,18897.0,91.2156,91.2355,91.0966,91.2156,18897.0
2025-03-31 11:30:00,91.94,91.96,91.81,91.85,24447.0,91.1859,91.2057,91.057,91.0966,24447.0
2025-03-31 11:35:00,91.83,91.87,91.68,91.73,13907.0,91.0768,91.1165,90.928,90.9776,13907.0
2025-03-31 11:40:00,91.73,91.73,91.45,91.5,35528.0,90.9776,90.9776,90.6999,90.7495,35528.0
2025-03-31 11:45:00,91.48,91.69,91.46,91.6,22398.0,90.7297,90.9379,90.7098,90.8487,22398.0
2025-03-31 11:50:00,91.6,91.65,91.47,91.47,16580.0,90.8487,90.8983,90.7197,90.7197,16580.0
2025-03-31 11:55:00,91.48,91.56,91.47,91.55,12206.0,90.7297,90.809,90.7197,90.7991,12206.0
2025-03-31 12:00:00,91.56,91.57,91.43,91.51,8458.0,90.809,90.8189,90.6801,90.7594,8458.0
2025-03-31 12:05:00,91.52,91.64,91.5,91.53,20190.0,90.7693,90.8884,90.7495,90.7793,20190.0
2025-03-31 12:10:00,91.51,91.7,91.51,91.67,8790.0,90.7594,90.9479,90.7594,90.9181,8790.0
2025-03-31 12:15:00,91.68,91.69,91.47,91.49,18256.0,90.928,90.9379,90.7197,90.7396,18256.0
2025-03-31 12:20:00,91.51,91.54,91.41,91.52,16212.0,90.7594,90.7892,90.6602,90.7693,16212.0
2025-03-31 12:25:00,91.52,91.58,91.36,91.37,14718.0,90.7693,90.8288,90.6106,90.6206,14718.0
2025-03-31 12:30:00,91.39,91.5,91.37,91.48,21162.0,90.6404,90.7495,90.6206,90.7297,21162.0
2025-03-31 12:35:00,91.46,91.53,91.35,91.52,21618.0,90.7098,90.7793,90.6007,90.7693,21618.0
2025-03-31 12:40:00,91.52,91.52,91.39,91.47,23505.0,90.7693,90.7693,90.6404,90.7197,23505.0
2025-03-31 12:45:00,91.47,91.52,91.42,91.42,21262.0,90.7197,90.7693,90.6702,90.6702,21262.0
2025-03-31 12:50:00,91.45,91.54,91.43,91.48,18701.0,90.6999,90.7892,90.6801,90.7297,18701.0
2025-03-31 12:55:00,91.48,91.49,91.35,91.43,17572.0,90.7297,90.7396,90.6007,90.6801,17572.0
2025-03-31 13:00:00,91.4,91.47,91.35,91.4,20837.0,90.6503,90.7197,90.6007,90.6503,20837.0
2025-03-31 13:05:00,91.38,91.44,91.34,91.44,18847.0,90.6305,90.69,90.5908,90.69,18847.0
2025-03-31 13:10:00,91.42,91.43,91.35,91.42,8757.0,90.6702,90.6801,90.6007,90.6702,8757.0
2025-03-31 13:15:00,91.41,91.46,91.37,91.44,25049.0,90.6602,90.7098,90.6206,90.69,25049.0
2025-03-31 13:20:00,91.44,91.46,91.35,91.35,41591.0,90.69,90.7098,90.6007,90.6007,41591.0
2025-03-31 13:25:00,91.37,91.4,91.3,91.31,22249.0,90.6206,90.6503,90.5511,90.5611,22249.0
2025-03-31 13:30:00,91.31,91.48,91.3,91.48,78407.0,90.5611,90.7297,90.5511,90.7297,78407.0
2025-03-31 13:35:00,91.49,91.49,91.37,91.44,18585.0,90.7396,90.7396,90.6206,90.69,18585.0
2025-03-31 13:40:00,91.45,91.46,91.37,91.41,23907.0,90.6999,90.7098,90.6206,90.6602,23907.0
2025-03-31 13:45:00,91.41,91.47,91.38,91.47,15257.0,90.6602,90.7197,90.6305,90.7197,15257.0
2025-03-31 13:50:00,91.46,91.53,91.42,91.52,40616.0,90.7098,90.7793,90.6702,90.7693,40616.0
2025-03-31 13:55:00,91.52,91.56,91.46,91.51,19413.0,90.7693,90.809,90.7098,90.7594,19413.0
2025-03-31 14:00:00,91.51,91.72,91.5,91.69,14960.0,90.7594,90.9677,90.7495,90.9379,14960.0
2025-03-31 14:05:00,91.68,91.84,91.67,91.84,13728.0,90.928,91.0867,90.9181,91.0867,13728.0
2025-03-31 14:10:00,91.84,91.91,91.79,91.86,10916.0,91.0867,91.1561,91.0371,91.1065,10916.0
2025-03-31 14:15:00,91.83,91.86,91.79,91.8,22269.0,91.0768,91.1065,91.0371,91.047,22269.0
2025-03-31 14:20:00,91.8,91.85,91.78,91.82,8862.0,91.047,91.0966,91.0272,91.0669,8862.0
2025-03-31 14:25:00,91.82,91.9,91.82,91.88,14285.0,91.0669,91.1462,91.0669,91.1264,14285.0
2025-03-31 14:30:00,91.9,91.98,91.89,91.89,20902.0,91.1462,91.2256,91.1363,91.1363,20902.0
2025-03-31 14:35:00,91.9,92.03,91.9,92.0,20322.0,91.1462,91.2752,91.1462,91.2454,20322.0
2025-03-31 14:40:00,92.0,92.04,91.97,91.98,22712.0,91.2454,91.2851,91.2156,91.2256,22712.0
2025-03-31 14:45:00,91.99,92.0,91.84,91.85,36828.0,91.2355,91.2454,91.0867,91.0966,36828.0
2025-03-31 14:50:00,91.85,91.95,91.77,91.94,12379.0,91.0966,91.1958,91.0173,91.1859,12379.0
2025-03-31 14:55:00,91.93,91.97,91.88,91.91,14723.0,91.176,91.2156,91.1264,91.1561,14723.0
2025-03-31 15:00:00,91.89,92.02,91.87,91.99,19472.0,91.1363,91.2652,91.1165,91.2355,19472.0
2025-03-31 15:05:00,91.99,92.13,91.98,92.08,33359.0,91.2355,91.3743,91.2256,91.3247,33359.0
2025-03-31 15:10:00,92.09,92.1,91.99,92.08,26042.0,91.3347,91.3446,91.2355,91.3247,26042.0
2025-03-31 15:15:00,92.09,92.16,92.06,92.13,19682.0,91.3347,91.4041,91.3049,91.3743,19682.0
2025-03-31 15:20:00,92.14,92.25,92.14,92.22,21891.0,91.3843,91.4933,91.3843,91.4636,21891.0
2025-03-31 15:25:00,92.22,92.24,92.07,92.08,28108.0,91.4636,91.4834,91.3148,91.3247,28108.0
2025-03-31 15:30:00,92.09,92.22,92.05,92.2,37115.0,91.3347,91.4636,91.295,91.4438,37115.0
2025-03-31 15:35:00,92.2,92.25,92.13,92.16,41078.0,91.4438,91.4933,91.3743,91.4041,41078.0
2025-03-31 15:40:00,92.16,92.3,92.16,92.26,47681.0,91.4041,91.5429,91.4041,91.5033,47681.0
2025-03-31 15:45:00,92.25,92.28,92.08,92.11,47327.0,91.4933,91.5231,91.3247,91.3545,47327.0
2025-03-31 15:50:00,92.14,92.14,91.7,91.88,106501.0,91.3843,91.3843,90.9479,91.1264,106501.0
2025-03-31 15:55:00,91.88,92.06,91.81,91.95,266696.0,91.1264,91.3049,91.057,91.1958,266696.0
2025-04-01 09:30:00,91.6,91.88,91.15,91.51,65242.0,90.8487,91.1264,90.4024,90.7594,65242.0
2025-04-01 09:35:00,91.6,91.89,91.51,91.69,12970.0,90.8487,91.1363,90.7594,90.9379,12970.0
2025-04-01 09:40:00,91.69,91.79,91.34,91.49,29810.0,90.9379,91.0371,90.5908,90.7396,29810.0
2025-04-01 09:45:00,91.47,91.75,91.47,91.74,13358.0,90.7197,90.9975,90.7197,90.9875,13358.0
2025-04-01 09:50:00,91.75,91.93,91.72,91.92,23453.0,90.9975,91.176,90.9677,91.1661,23453.0
2025-04-01 09:55:00,91.93,92.02,91.66,91.66,14282.0,91.176,91.2652,90.9082,90.9082,14282.0
2025-04-01 10:00:00,91.68,91.91,91.56,91.56,36106.0,90.928,91.1561,90.809,90.809,36106.0
2025-04-01 10:05:00,91.56,91.7,91.39,91.43,15481.0,90.809,90.9479,90.6404,90.6801,15481.0
2025-04-01 10:10:00,91.38,91.46,91.3,91.43,36262.0,90.6305,90.7098,90.5511,90.6801,36262.0
2025-04-01 10:15:00,91.42,91.49,91.36,91.48,23921.0,90.6702,90.7396,90.6106,90.7297,23921.0
2025-04-01 10:20:00,91.47,91.66,91.45,91.54,27104.0,90.7197,90.9082,90.6999,90.7892,27104.0
2025-04-01 10:25:00,91.56,91.71,91.55,91.56,14411.0,90.809,90.9578,90.7991,90.809,14411.0
2025-04-01 10:30:00,91.58,91.61,91.48,91.61,17517.0,90.8288,90.8586,90.7297,90.8586,17517.0
2025-04-01 10:35:00,91.61,91.8,91.6,91.73,16700.0,90.8586,91.047,90.8487,90.9776,16700.0
2025-04-01 10:40:00,91.75,91.84,91.7,91.7,27304.0,90.9975,91.0867,90.9479,90.9479,27304.0
2025-04-01 10:45:00,91.72,91.79,91.7,91.73,46640.0,90.9677,91.0371,90.9479,90.9776,46640.0
2025-04-01 10:50:00,91.73,91.83,91.72,91.73,14044.0,90.9776,91.0768,90.9677,90.9776,14044.0
2025-04-01 10:55:00,91.75,92.01,91.73,91.97,37303.0,90.9975,91.2553,90.9776,91.2156,37303.0
2025-04-01 11:00:00,91.95,92.01,91.88,91.96,13684.0,91.1958,91.2553,91.1264,91.2057,13684.0
2025-04-01 11:05:00,91.96,92.04,91.87,91.88,10077.0,91.2057,91.2851,91.1165,91.1264,10077.0
2025-04-01 11:10:00,91.86,92.03,91.86,92.0,26552.0,91.1065,91.2752,91.1065,91.2454,26552.0
2025-04-01 11:15:00,92.01,92.05,91.88,91.91,21838.0,91.2553,91.295,91.1264,91.1561,21838.0
2025-04-01 11:20:00,91.91,91.97,91.84,91.91,40111.0,91.1561,91.2156,91.0867,91.1561,40111.0
2025-04-01 11:25:00,91.91,92.01,91.87,91.92,22646.0,91.1561,91.2553,91.1165,91.1661,22646.0
2025-04-01 11:30:00,91.9,91.91,91.77,91.81,24469.0,91.1462,91.1561,91.0173,91.057,24469.0
2025-04-01 11:35:00,91.81,91.98,91.78,91.98,19939.0,91.057,91.2256,91.0272,91.2256,19939.0
2025-04-01 11:40:00,91.96,92.0,91.93,91.95,14152.0,91.2057,91.2454,91.176,91.1958,14152.0
2025-04-01 11:45:00,91.95,91.96,91.91,91.93,10896.0,91.1958,91.2057,91.1561,91.176,10896.0
2025-04-01 11:50:00,91.97,92.0,91.9,91.92,16913.0,91.2156,91.2454,91.1462,91.1661,16913.0
2025-04-01 11:55:00,91.93,91.98,91.9,91.96,15832.0,91.176,91.2256,91.1462,91.2057,15832.0
2025-04-01 12:00:00,91.94,92.1,91.94,92.1,23952.0,91.1859,91.3446,91.1859,91.3446,23952.0
2025-04-01 12:05:00,92.09,92.17,92.05,92.05,63719.0,91.3347,91.414,91.295,91.295,63719.0
2025-04-01 12:10:00,92.04,92.08,92.02,92.06,11797.0,91.2851,91.3247,91.2652,91.3049,11797.0
2025-04-01 12:15:00,92.05,92.09,92.0,92.03,12030.0,91.295,91.3347,91.2454,91.2752,12030.0
2025-04-01 12:20:00,92.03,92.05,91.81,91.83,26452.0,91.2752,91.295,91.057,91.0768,26452.0
2025-04-01 12:25:00,91.83,91.85,91.56,91.58,15309.0,91.0768,91.0966,90.809,90.8288,15309.0
2025-04-01 12:30:00,91.58,91.76,91.57,91.68,13176.0,90.8288,91.0074,90.8189,90.928,13176.0
2025-04-01 12:35:00,91.69,91.73,91.65,91.7,12434.0,90.9379,90.9776,90.8983,90.9479,12434.0
2025-04-01 12:40:00,91.72,91.82,91.68,91.81,14488.0,90.9677,91.0669,90.928,91.057,14488.0
2025-04-01 12:45:00,91.81,91.85,91.75,91.78,17396.0,91.057,91.0966,90.9975,91.0272,17396.0
2025-04-01 12:50:00,91.78,91.86,91.76,91.78,22165.0,91.0272,91.1065,91.0074,91.0272,22165.0
2025-04-01 12:55:00,91.81,91.87,91.81,91.82,10629.0,91.057,91.1165,91.057,91.0669,10629.0
2025-04-01 13:00:00,91.82,91.93,91.76,91.77,38742.0,91.0669,91.176,91.0074,91.0173,38742.0
2025-04-01 13:05:00,91.77,91.8,91.7,91.76,15378.0,91.0173,91.047,90.9479,91.0074,15378.0
2025-04-01 13:10:00,91.75,91.83,91.75,91.79,12134.0,90.9975,91.0768,90.9975,91.0371,12134.0
2025-04-01 13:15:00,91.79,91.83,91.77,91.81,10235.0,91.0371,91.0768,91.0173,91.057,10235.0
2025-04-01 13:20:00,91.81,91.84,91.75,91.77,9064.0,91.057,91.0867,90.9975,91.0173,9064.0
2025-04-01 13:25:00,91.76,91.77,91.65,91.75,11198.0,91.0074,91.0173,90.8983,90.9975,11198.0
2025-04-01 13:30:00,91.74,91.74,91.6,91.6,18174.0,90.9875,90.9875,90.8487,90.8487,18174.0
2025-04-01 13:35:00,91.61,91.63,91.56,91.63,14837.0,90.8586,90.8784,90.809,90.8784,14837.0
2025-04-01 13:40:00,91.62,91.69,91.6,91.65,10584.0,90.8685,90.9379,90.8487,90.8983,10584.0
2025-04-01 13:45:00,91.64,91.74,91.64,91.74,23752.0,90.8884,90.9875,90.8884,90.9875,23752.0
2025-04-01 13:50:00,91.75,91.81,91.73,91.76,23045.0,90.9975,91.057,90.9776,91.0074,23045.0
2025-04-01 13:55:00,91.77,91.81,91.73,91.8,14029.0,91.0173,91.057,90.9776,91.047,14029.0
2025-04-01 14:00:00,91.81,91.81,91.69,91.79,15242.0,91.057,91.057,90.9379,91.0371,15242.0
2025-04-01 14:05:00,91.8,91.85,91.78,91.82,38523.0,91.047,91.0966,91.0272,91.0669,38523.0
2025-04-01 14:10:00,91.83,91.84,91.78,91.78,15263.0,91.0768,91.0867,91.0272,91.0272,15263.0
2025-04-01 14:15:00,91.79,91.8,91.76,91.79,10196.0,91.0371,91.047,91.0074,91.0371,10196.0
2025-04-01 14:20:00,91.78,91.78,91.72,91.75,8785.0,91.0272,91.0272,90.9677,90.9975,8785.0
2025-04-01 14:25:00,91.75,91.77,91.7,91.72,8917.0,90.9975,91.0173,90.9479,90.9677,8917.0
2025-04-01 14:30:00,91.7,91.72,91.66,91.68,25980.0,90.9479,90.9677,90.9082,90.928,25980.0
2025-04-01 14:35:00,91.67,91.67,91.56,91.59,13447.0,90.9181,90.9181,90.809,90.8388,13447.0
2025-04-01 14:40:00,91.59,91.65,91.58,91.6,10387.0,90.8388,90.8983,90.8288,90.8487,10387.0
2025-04-01 14:45:00,91.59,91.63,91.57,91.58,12915.0,90.8388,90.8784,90.8189,90.8288,12915.0
2025-04-01 14:50:00,91.59,91.67,91.58,91.63,31336.0,90.8388,90.9181,90.8288,90.8784,31336.0
2025-04-01 14:55:00,91.62,91.7,91.62,91.7,17500.0,90.8685,90.9479,90.8685,90.9479,17500.0
2025-04-01 15:00:00,91.69,91.8,91.68,91.8,22398.0,90.9379,91.047,90.928,91.047,22398.0
2025-04-01 15:05:00,91.79,91.8,91.75,91.76,20514.0,91.0371,91.047,90.9975,91.0074,20514.0
2025-04-01 15:10:00,91.76,91.79,91.75,91.79,16286.0,91.0074,91.0371,90.9975,91.0371,16286.0
2025-04-01 15:15:00,91.8,91.88,91.74,91.78,35515.0,91.047,91.1264,90.9875,91.0272,35515.0
2025-04-01 15:20:00,91.78,91.8,91.75,91.77,18922.0,91.0272,91.047,90.9975,91.0173,18922.0
2025-04-01 15:25:00,91.79,91.86,91.78,91.84,35513.0,91.0371,91.1065,91.0272,91.0867,35513.0
2025-04-01 15:30:00,91.86,92.04,91.86,91.96,48244.0,91.1065,91.2851,91.1065,91.2057,48244.0
2025-04-01 15:35:00,91.96,92.01,91.89,91.95,35207.0,91.2057,91.2553,91.1363,91.1958,35207.0
2025-04-01 15:40:00,91.94,92.02,91.87,91.93,23057.0,91.1859,91.2652,91.1165,91.176,23057.0
2025-04-01 15:45:00,91.93,92.02,91.88,91.97,23510.0,91.176,91.2652,91.1264,91.2156,23510.0
2025-04-01 15:50:00,91.98,92.0,91.76,91.78,60402.0,91.2256,91.2454,91.0074,91.0272,60402.0
2025-04-01 15:55:00,91.77,91.88,91.72,91.82,156129.0,91.0173,91.1264,90.9677,91.0669,156129.0
2025-04-02 09:30:00,92.0,92.05,91.3,91.3,67301.0,91.2454,91.295,90.5511,90.5511,67301.0
2025-04-02 09:35:00,91.2,91.22,90.81,91.08,28897.0,90.452,90.4718,90.0652,90.3329,28897.0
2025-04-02 09:40:00,91.09,91.39,91.03,91.15,20205.0,90.3429,90.6404,90.2834,90.4024,20205.0
2025-04-02 09:45:00,91.11,91.15,90.76,91.03,29537.0,90.3627,90.4024,90.0156,90.2834,29537.0
2025-04-02 09:50:00,91.03,91.18,90.92,91.16,12347.0,90.2834,90.4321,90.1743,90.4123,12347.0
2025-04-02 09:55:00,91.15,91.3,91.01,91.27,8902.0,90.4024,90.5511,90.2635,90.5214,8902.0
2025-04-02 10:00:00,91.31,91.36,90.96,91.0,36317.0,90.5611,90.6106,90.2139,90.2536,36317.0
2025-04-02 10:05:00,91.0,91.21,90.9,91.19,35305.0,90.2536,90.4619,90.1544,90.442,35305.0
2025-04-02 10:10:00,91.19,91.32,91.0,91.0,47492.0,90.442,90.571,90.2536,90.2536,47492.0
2025-04-02 10:15:00,90.97,91.2,90.95,91.13,39624.0,90.2238,90.452,90.204,90.3825,39624.0
2025-04-02 10:20:00,91.13,91.13,90.84,90.86,36595.0,90.3825,90.3825,90.0949,90.1148,36595.0
2025-04-02 10:25:00,90.89,91.17,90.87,91.02,27154.0,90.1445,90.4222,90.1247,90.2734,27154.0
2025-04-02 10:30:00,91.03,91.07,90.97,91.05,50346.0,90.2834,90.323,90.2238,90.3032,50346.0
2025-04-02 10:35:00,91.06,91.22,91.04,91.16,37283.0,90.3131,90.4718,90.2933,90.4123,37283.0
2025-04-02 10:40:00,91.16,91.22,91.09,91.14,16909.0,90.4123,90.4718,90.3429,90.3925,16909.0
2025-04-02 10:45:00,91.14,91.44,91.13,91.41,27193.0,90.3925,90.69,90.3825,90.6602,27193.0
2025-04-02 10:50:00,91.4,91.54,91.37,91.44,29071.0,90.6503,90.7892,90.6206,90.69,29071.0
2025-04-02 10:55:00,91.46,91.6,91.43,91.52,29573.0,90.7098,90.8487,90.6801,90.7693,29573.0
2025-04-02 11:00:00,91.49,91.63,91.49,91.52,17930.0,90.7396,90.8784,90.7396,90.7693,17930.0
2025-04-02 11:05:00,91.54,91.54,91.44,91.48,16961.0,90.7892,90.7892,90.69,90.7297,16961.0
2025-04-02 11:10:00,91.51,91.63,91.5,91.59,17718.0,90.7594,90.8784,90.7495,90.8388,17718.0
2025-04-02 11:15:00,91.57,91.61,91.53,91.6,12535.0,90.8189,90.8586,90.7793,90.8487,12535.0
2025-04-02 11:20:00,91.6,91.6,91.39,91.41,28934.0,90.8487,90.8487,90.6404,90.6602,28934.0
2025-04-02 11:25:00,91.39,91.49,91.36,91.44,14699.0,90.6404,90.7396,90.6106,90.69,14699.0
2025-04-02 11:30:00,91.45,91.52,91.45,91.48,15062.0,90.6999,90.7693,90.6999,90.7297,15062.0
2025-04-02 11:35:00,91.48,91.49,91.27,91.27,22604.0,90.7297,90.7396,90.5214,90.5214,22604.0
2025-04-02 11:40:00,91.28,91.33,91.11,91.11,22084.0,90.5313,90.5809,90.3627,90.3627,22084.0
2025-04-02 11:45:00,91.13,91.14,91.0,91.06,21970.0,90.3825,90.3925,90.2536,90.3131,21970.0
2025-04-02 11:50:00,91.06,91.08,91.0,91.08,11204.0,90.3131,90.3329,90.2536,90.3329,11204.0
2025-04-02 11:55:00,91.09,91.1,90.89,90.89,14580.0,90.3429,90.3528,90.1445,90.1445,14580.0
2025-04-02 12:00:00,90.91,90.93,90.82,90.86,11575.0,90.1643,90.1842,90.0751,90.1148,11575.0
2025-04-02 12:05:00,90.86,90.93,90.85,90.9,19366.0,90.1148,90.1842,90.1048,90.1544,19366.0
2025-04-02 12:10:00,90.9,90.99,90.83,90.95,18829.0,90.1544,90.2437,90.085,90.204,18829.0
2025-04-02 12:15:00,90.95,90.95,90.84,90.9,36029.0,90.204,90.204,90.0949,90.1544,36029.0
2025-04-02 12:20:00,90.9,90.91,90.72,90.72,20513.0,90.1544,90.1643,89.9759,89.9759,20513.0
2025-04-02 12:25:00,90.72,90.82,90.71,90.77,14592.0,89.9759,90.0751,89.966,90.0255,14592.0
2025-04-02 12:30:00,90.78,90.84,90.73,90.84,19099.0,90.0354,90.0949,89.9858,90.0949,19099.0
2025-04-02 12:35:00,90.86,90.89,90.8,90.86,27270.0,90.1148,90.1445,90.0552,90.1148,27270.0
2025-04-02 12:40:00,90.86,90.94,90.85,90.89,51664.0,90.1148,90.1941,90.1048,90.1445,51664.0
2025-04-02 12:45:00,90.89,90.92,90.83,90.9,15177.0,90.1445,90.1743,90.085,90.1544,15177.0
2025-04-02 12:50:00,90.9,91.04,90.9,90.94,20809.0,90.1544,90.2933,90.1544,90.1941,20809.0
2025-04-02 12:55:00,90.94,90.97,90.87,90.91,15213.0,90.1941,90.2238,90.1247,90.1643,15213.0
2025-04-02 13:00:00,90.91,90.91,90.82,90.84,24562.0,90.1643,90.1643,90.0751,90.0949,24562.0
2025-04-02 13:05:00,90.84,90.86,90.8,90.81,12225.0,90.0949,90.1148,90.0552,90.0652,12225.0
2025-04-02 13:10:00,90.81,90.89,90.81,90.87,13502.0,90.0652,90.1445,90.0652,90.1247,13502.0
2025-04-02 13:15:00,90.87,90.88,90.72,90.75,17561.0,90.1247,90.1346,89.9759,90.0057,17561.0
2025-04-02 13:20:00,90.75,90.92,90.75,90.9,15298.0,90.0057,90.1743,90.0057,90.1544,15298.0
2025-04-02 13:25:00,90.9,90.93,90.81,90.82,10013.0,90.1544,90.1842,90.0652,90.0751,10013.0
2025-04-02 13:30:00,90.81,90.91,90.78,90.82,28523.0,90.0652,90.1643,90.0354,90.0751,28523.0
2025-04-02 13:35:00,90.82,90.98,90.81,90.97,14113.0,90.0751,90.2338,90.0652,90.2238,14113.0
2025-04-02 13:40:00,90.98,91.1,90.98,91.01,29165.0,90.2338,90.3528,90.2338,90.2635,29165.0
2025-04-02 13:45:00,91.02,91.07,90.9,90.93,28219.0,90.2734,90.323,90.1544,90.1842,28219.0
2025-04-02 13:50:00,90.94,90.98,90.9,90.96,13735.0,90.1941,90.2338,90.1544,90.2139,13735.0
2025-04-02 13:55:00,90.96,90.97,90.87,90.97,14758.0,90.2139,90.2238,90.1247,90.2238,14758.0
2025-04-02 14:00:00,90.97,90.99,90.89,90.92,30014.0,90.2238,90.2437,90.1445,90.1743,30014.0
2025-04-02 14:05:00,90.93,91.0,90.91,90.99,18652.0,90.1842,90.2536,90.1643,90.2437,18652.0
2025-04-02 14:10:00,90.98,91.02,90.92,90.92,26112.0,90.2338,90.2734,90.1743,90.1743,26112.0
2025-04-02 14:15:00,90.91,90.92,90.82,90.89,17664.0,90.1643,90.1743,90.0751,90.1445,17664.0
2025-04-02 14:20:00,90.89,90.96,90.89,90.92,30190.0,90.1445,90.2139,90.1445,90.1743,30190.0
2025-04-02 14:25:00,90.91,91.0,90.87,90.89,20130.0,90.1643,90.2536,90.1247,90.1445,20130.0
2025-04-02 14:30:00,90.9,90.93,90.85,90.86,18899.0,90.1544,90.1842,90.1048,90.1148,18899.0
2025-04-02 14:35:00,90.87,90.98,90.86,90.93,20367.0,90.1247,90.2338,90.1148,90.1842,20367.0
2025-04-02 14:40:00,90.93,91.03,90.92,91.0,29432.0,90.1842,90.2834,90.1743,90.2536,29432.0
2025-04-02 14:45:00,91.0,91.09,91.0,91.07,28022.0,90.2536,90.3429,90.2536,90.323,28022.0
2025-04-02 14:50:00,91.07,91.07,90.99,91.06,17914.0,90.323,90.323,90.2437,90.3131,17914.0
2025-04-02 14:55:00,91.05,91.05,90.94,90.94,38829.0,90.3032,90.3032,90.1941,90.1941,38829.0
2025-04-02 15:00:00,90.93,90.99,90.92,90.97,21424.0,90.1842,90.2437,90.1743,90.2238,21424.0
2025-04-02 15:05:00,90.97,91.0,90.95,90.98,20640.0,90.2238,90.2536,90.204,90.2338,20640.0
2025-04-02 15:10:00,90.98,91.01,90.95,91.0,46498.0,90.2338,90.2635,90.204,90.2536,46498.0
2025-04-02 15:15:00,91.0,91.05,90.94,91.04,55608.0,90.2536,90.3032,90.1941,90.2933,55608.0
2025-04-02 15:20:00,91.04,91.11,90.95,90.95,29306.0,90.2933,90.3627,90.204,90.204,29306.0
2025-04-02 15:25:00,90.95,91.1,90.95,91.04,101547.0,90.204,90.3528,90.204,90.2933,101547.0
2025-04-02 15:30:00,91.02,91.19,90.96,91.13,74529.0,90.2734,90.442,90.2139,90.3825,74529.0
2025-04-02 15:35:00,91.12,91.14,91.03,91.06,51753.0,90.3726,90.3925,90.2834,90.3131,51753.0
2025-04-02 15:40:00,91.06,91.18,91.04,91.12,63288.0,90.3131,90.4321,90.2933,90.3726,63288.0
2025-04-02 15:45:00,91.12,91.23,91.08,91.2,51623.0,90.3726,90.4817,90.3329,90.452,51623.0
2025-04-02 15:50:00,91.21,91.31,91.13,91.31,114144.0,90.4619,90.5611,90.3825,90.5611,114144.0
2025-04-02 15:55:00,91.31,91.43,91.23,91.29,309039.0,90.5611,90.6801,90.4817,90.5412,309039.0
2025-04-03 09:30:00,92.73,93.2,92.49,92.74,139931.0,91.9694,92.4356,91.7314,91.9793,139931.0
2025-04-03 09:35:00,92.83,93.12,92.61,92.92,28540.0,92.0686,92.3562,91.8504,92.1579,28540.0
2025-04-03 09:40:00,92.72,93.31,92.72,93.09,122052.0,91.9595,92.5447,91.9595,92.3265,122052.0
2025-04-03 09:45:00,93.03,93.22,92.8,93.14,51458.0,92.267,92.4554,92.0388,92.376,51458.0
2025-04-03 09:50:00,93.21,93.21,92.67,92.69,35689.0,92.4455,92.4455,91.9099,91.9297,35689.0
2025-04-03 09:55:00,92.71,92.84,92.6,92.62,31089.0,91.9496,92.0785,91.8405,91.8603,31089.0
2025-04-03 10:00:00,92.58,92.67,92.35,92.38,65944.0,91.8206,91.9099,91.5925,91.6223,65944.0
2025-04-03 10:05:00,92.39,92.45,92.11,92.27,55592.0,91.6322,91.6917,91.3545,91.5132,55592.0
2025-04-03 10:10:00,92.29,92.54,92.27,92.42,38259.0,91.533,91.781,91.5132,91.662,38259.0
2025-04-03 10:15:00,92.38,92.4,92.09,92.1,27864.0,91.6223,91.6421,91.3347,91.3446,27864.0
2025-04-03 10:20:00,92.13,92.39,92.0,92.37,31867.0,91.3743,91.6322,91.2454,91.6124,31867.0
2025-04-03 10:25:00,92.34,92.55,92.34,92.43,19864.0,91.5826,91.7909,91.5826,91.6719,19864.0
2025-04-03 10:30:00,92.4,92.74,92.32,92.66,106424.0,91.6421,91.9793,91.5628,91.9,106424.0
2025-04-03 10:35:00,92.62,92.97,92.57,92.91,69554.0,91.8603,92.2074,91.8107,92.1479,69554.0
2025-04-03 10:40:00,92.9,93.01,92.87,92.89,30247.0,92.138,92.2471,92.1083,92.1281,30247.0
2025-04-03 10:45:00,92.88,92.97,92.79,92.96,100173.0,92.1182,92.2074,92.0289,92.1975,100173.0
2025-04-03 10:50:00,92.98,93.09,92.82,92.88,39005.0,92.2174,92.3265,92.0587,92.1182,39005.0
2025-04-03 10:55:00,92.88,92.91,92.69,92.84,35096.0,92.1182,92.1479,91.9297,92.0785,35096.0
2025-04-03 11:00:00,92.84,93.08,92.84,93.03,73594.0,92.0785,92.3165,92.0785,92.267,73594.0
2025-04-03 11:05:00,93.03,93.21,92.98,93.14,81639.0,92.267,92.4455,92.2174,92.376,81639.0
2025-04-03 11:10:00,93.12,93.19,93.03,93.16,31005.0,92.3562,92.4256,92.267,92.3959,31005.0
2025-04-03 11:15:00,93.18,93.18,93.01,93.04,57759.0,92.4157,92.4157,92.2471,92.2769,57759.0
2025-04-03 11:20:00,93.03,93.14,92.96,92.99,21589.0,92.267,92.376,92.1975,92.2273,21589.0
2025-04-03 11:25:00,92.99,93.06,92.83,92.98,48727.0,92.2273,92.2967,92.0686,92.2174,48727.0
2025-04-03 11:30:00,92.98,92.98,92.69,92.76,33615.0,92.2174,92.2174,91.9297,91.9992,33615.0
2025-04-03 11:35:00,92.69,92.83,92.68,92.82,27352.0,91.9297,92.0686,91.9198,92.0587,27352.0
2025-04-03 11:40:00,92.82,92.97,92.78,92.95,30420.0,92.0587,92.2074,92.019,92.1876,30420.0
2025-04-03 11:45:00,92.97,93.02,92.83,92.83,26084.0,92.2074,92.257,92.0686,92.0686,26084.0
2025-04-03 11:50:00,92.83,92.91,92.76,92.8,21163.0,92.0686,92.1479,91.9992,92.0388,21163.0
2025-04-03 11:55:00,92.78,92.97,92.78,92.94,16063.0,92.019,92.2074,92.019,92.1777,16063.0
2025-04-03 12:00:00,92.94,93.12,92.86,92.91,20910.0,92.1777,92.3562,92.0983,92.1479,20910.0
2025-04-03 12:05:00,92.93,93.02,92.81,92.84,22662.0,92.1678,92.257,92.0488,92.0785,22662.0
2025-04-03 12:10:00,92.86,92.86,92.65,92.73,38251.0,92.0983,92.0983,91.8901,91.9694,38251.0
2025-04-03 12:15:00,92.75,92.76,92.55,92.61,18468.0,91.9892,91.9992,91.7909,91.8504,18468.0
2025-04-03 12:20:00,92.61,92.64,92.48,92.53,47574.0,91.8504,91.8802,91.7215,91.7711,47574.0
2025-04-03 12:25:00,92.53,92.55,92.37,92.49,38010.0,91.7711,91.7909,91.6124,91.7314,38010.0
2025-04-03 12:30:00,92.51,92.53,92.33,92.43,32716.0,91.7512,91.7711,91.5727,91.6719,32716.0
2025-04-03 12:35:00,92.41,92.44,92.35,92.35,48219.0,91.652,91.6818,91.5925,91.5925,48219.0
2025-04-03 12:40:00,92.37,92.43,92.34,92.37,25323.0,91.6124,91.6719,91.5826,91.6124,25323.0
2025-04-03 12:45:00,92.35,92.49,92.32,92.45,20557.0,91.5925,91.7314,91.5628,91.6917,20557.0
2025-04-03 12:50:00,92.45,92.45,92.26,92.36,24741.0,91.6917,91.6917,91.5033,91.6024,24741.0
2025-04-03 12:55:00,92.36,92.4,92.35,92.4,15448.0,91.6024,91.6421,91.5925,91.6421,15448.0
2025-04-03 13:00:00,92.41,92.41,92.23,92.36,23903.0,91.652,91.652,91.4735,91.6024,23903.0
2025-04-03 13:05:00,92.34,92.38,92.2,92.25,46718.0,91.5826,91.6223,91.4438,91.4933,46718.0
2025-04-03 13:10:00,92.27,92.43,92.17,92.3,34193.0,91.5132,91.6719,91.414,91.5429,34193.0
2025-04-03 13:15:00,92.3,92.42,92.23,92.39,33296.0,91.5429,91.662,91.4735,91.6322,33296.0
2025-04-03 13:20:00,92.41,92.42,92.33,92.39,32547.0,91.652,91.662,91.5727,91.6322,32547.0
2025-04-03 13:25:00,92.4,92.46,92.36,92.43,26269.0,91.6421,91.7016,91.6024,91.6719,26269.0
2025-04-03 13:30:00,92.43,92.71,92.43,92.69,66506.0,91.6719,91.9496,91.6719,91.9297,66506.0
2025-04-03 13:35:00,92.69,92.88,92.68,92.88,46954.0,91.9297,92.1182,91.9198,92.1182,46954.0
2025-04-03 13:40:00,92.9,92.95,92.8,92.84,35583.0,92.138,92.1876,92.0388,92.0785,35583.0
2025-04-03 13:45:00,92.84,92.91,92.81,92.85,31332.0,92.0785,92.1479,92.0488,92.0884,31332.0
2025-04-03 13:50:00,92.85,92.89,92.8,92.87,17330.0,92.0884,92.1281,92.0388,92.1083,17330.0
2025-04-03 13:55:00,92.88,93.04,92.85,92.95,43335.0,92.1182,92.2769,92.0884,92.1876,43335.0
2025-04-03 14:00:00,92.95,93.15,92.92,93.0,48415.0,92.1876,92.386,92.1579,92.2372,48415.0
2025-04-03 14:05:00,93.0,93.03,92.95,93.0,69212.0,92.2372,92.267,92.1876,92.2372,69212.0
2025-04-03 14:10:00,93.0,93.1,92.96,93.09,71971.0,92.2372,92.3364,92.1975,92.3265,71971.0
2025-04-03 14:15:00,93.08,93.22,93.07,93.13,29672.0,92.3165,92.4554,92.3066,92.3661,29672.0
2025-04-03 14:20:00,93.13,93.17,93.05,93.08,27264.0,92.3661,92.4058,92.2868,92.3165,27264.0
2025-04-03 14:25:00,93.08,93.15,93.06,93.12,38972.0,92.3165,92.386,92.2967,92.3562,38972.0
2025-04-03 14:30:00,93.11,93.11,92.82,92.9,45003.0,92.3463,92.3463,92.0587,92.138,45003.0
2025-04-03 14:35:00,92.91,93.02,92.86,92.95,42210.0,92.1479,92.257,92.0983,92.1876,42210.0
2025-04-03 14:40:00,92.94,93.04,92.93,93.0,26363.0,92.1777,92.2769,92.1678,92.2372,26363.0
2025-04-03 14:45:00,92.99,93.19,92.96,93.14,32402.0,92.2273,92.4256,92.1975,92.376,32402.0
2025-04-03 14:50:00,93.14,93.14,92.95,92.98,40591.0,92.376,92.376,92.1876,92.2174,40591.0
2025-04-03 14:55:00,92.98,93.06,92.91,93.0,178307.0,92.2174,92.2967,92.1479,92.2372,178307.0
2025-04-03 15:00:00,93.0,93.08,92.89,92.94,50154.0,92.2372,92.3165,92.1281,92.1777,50154.0
2025-04-03 15:05:00,92.94,92.96,92.81,92.93,43652.0,92.1777,92.1975,92.0488,92.1678,43652.0
2025-04-03 15:10:00,92.94,93.08,92.86,92.88,40266.0,92.1777,92.3165,92.0983,92.1182,40266.0
2025-04-03 15:15:00,92.88,92.99,92.81,92.98,42027.0,92.1182,92.2273,92.0488,92.2174,42027.0
2025-04-03 15:20:00,92.98,93.01,92.81,92.94,48023.0,92.2174,92.2471,92.0488,92.1777,48023.0
2025-04-03 15:25:00,92.93,92.99,92.88,92.98,40892.0,92.1678,92.2273,92.1182,92.2174,40892.0
2025-04-03 15:30:00,92.98,93.03,92.77,92.85,81426.0,92.2174,92.267,92.0091,92.0884,81426.0
2025-04-03 15:35:00,92.85,92.96,92.76,92.85,43484.0,92.0884,92.1975,91.9992,92.0884,43484.0
2025-04-03 15:40:00,92.85,92.99,92.81,92.92,65934.0,92.0884,92.2273,92.0488,92.1579,65934.0
2025-04-03 15:45:00,92.92,92.95,92.71,92.76,111847.0,92.1579,92.1876,91.9496,91.9992,111847.0
2025-04-03 15:50:00,92.74,92.76,92.43,92.45,106135.0,91.9793,91.9992,91.6719,91.6917,106135.0
2025-04-03 15:55:00,92.45,92.62,92.42,92.55,462360.0,91.6917,91.8603,91.662,91.7909,462360.0
2025-04-04 09:30:00,93.21,93.65,92.02,93.02,137984.0,92.4455,92.8819,91.2652,92.257,137984.0
2025-04-04 09:35:00,93.02,93.21,92.48,92.67,64857.0,92.257,92.4455,91.7215,91.9099,64857.0
2025-04-04 09:40:00,92.67,93.2,92.57,93.06,54611.0,91.9099,92.4356,91.8107,92.2967,54611.0
2025-04-04 09:45:00,92.89,93.16,92.0,92.13,52541.0,92.1281,92.3959,91.2454,91.3743,52541.0
2025-04-04 09:50:00,92.16,92.36,92.02,92.16,39944.0,91.4041,91.6024,91.2652,91.4041,39944.0
2025-04-04 09:55:00,92.06,92.26,91.81,92.01,52851.0,91.3049,91.5033,91.057,91.2553,52851.0
2025-04-04 10:00:00,92.01,92.08,91.6,91.84,97073.0,91.2553,91.3247,90.8487,91.0867,97073.0
2025-04-04 10:05:00,91.84,92.14,91.69,92.03,51197.0,91.0867,91.3843,90.9379,91.2752,51197.0
2025-04-04 10:10:00,91.97,92.1,91.81,91.86,39903.0,91.2156,91.3446,91.057,91.1065,39903.0
2025-04-04 10:15:00,91.83,92.08,91.63,91.9,58771.0,91.0768,91.3247,90.8784,91.1462,58771.0
2025-04-04 10:20:00,91.9,91.9,91.62,91.85,29608.0,91.1462,91.1462,90.8685,91.0966,29608.0
2025-04-04 10:25:00,91.89,92.26,91.8,92.18,35382.0,91.1363,91.5033,91.047,91.4239,35382.0
2025-04-04 10:30:00,92.15,92.55,92.12,92.49,42504.0,91.3942,91.7909,91.3644,91.7314,42504.0
2025-04-04 10:35:00,92.5,92.75,92.32,92.7,65801.0,91.7413,91.9892,91.5628,91.9397,65801.0
2025-04-04 10:40:00,92.66,92.98,92.5,92.76,56075.0,91.9,92.2174,91.7413,91.9992,56075.0
2025-04-04 10:45:00,92.8,92.8,92.47,92.7,44122.0,92.0388,92.0388,91.7115,91.9397,44122.0
2025-04-04 10:50:00,92.67,92.92,92.49,92.67,58944.0,91.9099,92.1579,91.7314,91.9099,58944.0
2025-04-04 10:55:00,92.71,92.89,92.6,92.65,45965.0,91.9496,92.1281,91.8405,91.8901,45965.0
2025-04-04 11:00:00,92.67,92.67,92.17,92.31,35217.0,91.9099,91.9099,91.414,91.5529,35217.0
2025-04-04 11:05:00,92.35,92.43,91.83,91.87,38901.0,91.5925,91.6719,91.0768,91.1165,38901.0
2025-04-04 11:10:00,91.84,91.86,91.38,91.44,71643.0,91.0867,91.1065,90.6305,90.69,71643.0
2025-04-04 11:15:00,91.43,91.87,91.29,91.29,161722.0,90.6801,91.1165,90.5412,90.5412,161722.0
2025-04-04 11:20:00,91.28,91.34,91.14,91.28,40722.0,90.5313,90.5908,90.3925,90.5313,40722.0
2025-04-04 11:25:00,91.24,91.24,90.76,90.86,91960.0,90.4916,90.4916,90.0156,90.1148,91960.0
2025-04-04 11:30:00,90.88,91.02,90.75,90.81,57231.0,90.1346,90.2734,90.0057,90.0652,57231.0
2025-04-04 11:35:00,90.86,91.08,90.83,90.98,77265.0,90.1148,90.3329,90.085,90.2338,77265.0
2025-04-04 11:40:00,90.98,91.25,90.8,91.23,58708.0,90.2338,90.5016,90.0552,90.4817,58708.0
2025-04-04 11:45:00,91.25,91.36,91.02,91.07,45980.0,90.5016,90.6106,90.2734,90.323,45980.0
2025-04-04 11:50:00,91.02,91.33,91.02,91.33,43544.0,90.2734,90.5809,90.2734,90.5809,43544.0
2025-04-04 11:55:00,91.34,91.47,91.19,91.22,52662.0,90.5908,90.7197,90.442,90.4718,52662.0
2025-04-04 12:00:00,91.18,91.2,90.99,91.09,30102.0,90.4321,90.452,90.2437,90.3429,30102.0
2025-04-04 12:05:00,91.09,91.32,90.96,91.06,33767.0,90.3429,90.571,90.2139,90.3131,33767.0
2025-04-04 12:10:00,91.06,91.06,90.71,90.81,25671.0,90.3131,90.3131,89.966,90.0652,25671.0
2025-04-04 12:15:00,90.75,90.8,90.54,90.75,38656.0,90.0057,90.0552,89.7974,90.0057,38656.0
2025-04-04 12:20:00,90.8,90.96,90.53,90.56,28533.0,90.0552,90.2139,89.7875,89.8172,28533.0
2025-04-04 12:25:00,90.6,90.73,90.53,90.6,27627.0,89.8569,89.9858,89.7875,89.8569,27627.0
2025-04-04 12:30:00,90.59,90.68,90.34,90.37,48449.0,89.847,89.9362,89.599,89.6288,48449.0
2025-04-04 12:35:00,90.34,90.75,90.34,90.55,26683.0,89.599,90.0057,89.599,89.8073,26683.0
2025-04-04 12:40:00,90.55,90.61,90.36,90.4,31816.0,89.8073,89.8668,89.6189,89.6585,31816.0
2025-04-04 12:45:00,90.38,90.41,90.06,90.19,30394.0,89.6387,89.6684,89.3213,89.4502,30394.0
2025-04-04 12:50:00,90.2,90.34,90.05,90.2,31232.0,89.4602,89.599,89.3114,89.4602,31232.0
2025-04-04 12:55:00,90.19,90.25,90.04,90.07,33812.0,89.4502,89.5098,89.3015,89.3312,33812.0
2025-04-04 13:00:00,90.06,90.09,89.9,89.95,43917.0,89.3213,89.3511,89.1626,89.2122,43917.0
2025-04-04 13:05:00,89.93,90.06,89.85,89.98,27630.0,89.1924,89.3213,89.113,89.242,27630.0
2025-04-04 13:10:00,90.0,90.02,89.75,89.78,28767.0,89.2618,89.2816,89.0139,89.0436,28767.0
2025-04-04 13:15:00,89.79,89.87,89.6,89.77,64107.0,89.0535,89.1329,88.8651,89.0337,64107.0
2025-04-04 13:20:00,89.8,90.05,89.76,90.05,89918.0,89.0634,89.3114,89.0238,89.3114,89918.0
2025-04-04 13:25:00,90.03,90.28,90.03,90.09,101154.0,89.2916,89.5395,89.2916,89.3511,101154.0
2025-04-04 13:30:00,90.09,90.45,90.07,90.32,88077.0,89.3511,89.7081,89.3312,89.5792,88077.0
2025-04-04 13:35:00,90.36,90.58,90.32,90.38,27452.0,89.6189,89.837,89.5792,89.6387,27452.0
2025-04-04 13:40:00,90.38,90.43,90.26,90.41,114335.0,89.6387,89.6883,89.5197,89.6684,114335.0
2025-04-04 13:45:00,90.42,90.5,90.34,90.37,97745.0,89.6784,89.7577,89.599,89.6288,97745.0
2025-04-04 13:50:00,90.37,90.37,90.04,90.24,106181.0,89.6288,89.6288,89.3015,89.4998,106181.0
2025-04-04 13:55:00,90.26,90.26,90.02,90.1,33971.0,89.5197,89.5197,89.2816,89.361,33971.0
2025-04-04 14:00:00,90.12,90.14,89.76,89.83,40416.0,89.3808,89.4007,89.0238,89.0932,40416.0
2025-04-04 14:05:00,89.86,90.07,89.75,89.8,76355.0,89.123,89.3312,89.0139,89.0634,76355.0
2025-04-04 14:10:00,89.8,89.86,89.6,89.81,64327.0,89.0634,89.123,88.8651,89.0734,64327.0
2025-04-04 14:15:00,89.78,89.79,89.58,89.66,89723.0,89.0436,89.0535,88.8452,88.9246,89723.0
2025-04-04 14:20:00,89.7,89.7,89.26,89.27,103860.0,88.9643,88.9643,88.5279,88.5378,103860.0
2025-04-04 14:25:00,89.27,89.4,89.16,89.32,30873.0,88.5378,88.6667,88.4287,88.5874,30873.0
2025-04-04 14:30:00,89.31,89.37,89.06,89.06,27238.0,88.5775,88.637,88.3295,88.3295,27238.0
2025-04-04 14:35:00,89.07,89.11,88.83,88.86,39561.0,88.3394,88.3791,88.1014,88.1312,39561.0
2025-04-04 14:40:00,88.89,88.89,88.49,88.75,23108.0,88.1609,88.1609,87.7642,88.0221,23108.0
2025-04-04 14:45:00,88.76,88.95,88.63,88.88,36743.0,88.032,88.2204,87.903,88.151,36743.0
2025-04-04 14:50:00,88.89,89.04,88.76,89.04,77584.0,88.1609,88.3097,88.032,88.3097,77584.0
2025-04-04 14:55:00,89.05,89.31,89.0,89.2,30692.0,88.3196,88.5775,88.27,88.4684,30692.0
2025-04-04 15:00:00,89.2,89.34,89.07,89.21,43917.0,88.4684,88.6072,88.3394,88.4783,43917.0
2025-04-04 15:05:00,89.17,89.38,89.1,89.24,65675.0,88.4386,88.6469,88.3692,88.508,65675.0
2025-04-04 15:10:00,89.24,89.45,89.16,89.27,39808.0,88.508,88.7163,88.4287,88.5378,39808.0
2025-04-04 15:15:00,89.27,89.52,89.15,89.16,63380.0,88.5378,88.7857,88.4188,88.4287,63380.0
2025-04-04 15:20:00,89.16,89.41,89.05,89.4,52717.0,88.4287,88.6766,88.3196,88.6667,52717.0
2025-04-04 15:25:00,89.42,89.53,89.08,89.25,46360.0,88.6866,88.7957,88.3494,88.518,46360.0
2025-04-04 15:30:00,89.22,89.88,89.21,89.88,49950.0,88.4882,89.1428,88.4783,89.1428,49950.0
2025-04-04 15:35:00,89.86,89.89,89.45,89.55,53233.0,89.123,89.1527,88.7163,88.8155,53233.0
2025-04-04 15:40:00,89.54,89.81,89.47,89.63,53677.0,88.8056,89.0734,88.7362,88.8948,53677.0
2025-04-04 15:45:00,89.64,89.85,89.42,89.5,93236.0,88.9048,89.113,88.6866,88.7659,93236.0
2025-04-04 15:50:00,89.52,89.56,89.08,89.17,167758.0,88.7857,88.8254,88.3494,88.4386,167758.0
2025-04-04 15:55:00,89.16,89.28,88.88,88.95,413112.0,88.4287,88.5477,88.151,88.2204,413112.0
2025-04-07 09:30:00,87.75,87.94,86.71,86.79,314416.0,87.0303,87.2187,85.9988,86.0781,314416.0
2025-04-07 09:35:00,86.79,86.86,86.36,86.59,84530.0,86.0781,86.1476,85.6517,85.8798,84530.0
2025-04-07 09:40:00,86.59,86.94,86.42,86.78,91742.0,85.8798,86.2269,85.7112,86.0682,91742.0
2025-04-07 09:45:00,86.78,87.6,86.76,87.23,82774.0,86.0682,86.8815,86.0484,86.5145,82774.0
2025-04-07 09:50:00,87.23,87.53,87.11,87.19,176744.0,86.5145,86.8121,86.3955,86.4749,176744.0
2025-04-07 09:55:00,87.18,87.85,87.0,87.76,116076.0,86.4649,87.1294,86.2864,87.0402,116076.0
2025-04-07 10:00:00,87.77,87.81,87.17,87.49,102808.0,87.0501,87.0898,86.455,86.7724,102808.0
2025-04-07 10:05:00,87.43,87.44,86.51,86.6,59010.0,86.7129,86.7228,85.8004,85.8897,59010.0
2025-04-07 10:10:00,86.61,88.55,86.61,88.55,152193.0,85.8996,87.8237,85.8996,87.8237,152193.0
2025-04-07 10:15:00,88.56,89.43,88.41,88.92,108904.0,87.8336,88.6965,87.6848,88.1907,108904.0
2025-04-07 10:20:00,88.93,89.07,87.2,87.29,102619.0,88.2006,88.3394,86.4848,86.574,102619.0
2025-04-07 10:25:00,87.32,87.75,87.24,87.43,72921.0,86.6038,87.0303,86.5244,86.7129,72921.0
2025-04-07 10:30:00,87.43,87.9,86.99,87.46,54903.0,86.7129,87.179,86.2765,86.7426,54903.0
2025-04-07 10:35:00,87.44,87.53,86.88,86.91,56586.0,86.7228,86.8121,86.1674,86.1971,56586.0
2025-04-07 10:40:00,86.9,87.27,86.83,87.27,56047.0,86.1872,86.5542,86.1178,86.5542,56047.0
2025-04-07 10:45:00,87.25,87.65,87.18,87.55,55675.0,86.5344,86.9311,86.4649,86.8319,55675.0
2025-04-07 10:50:00,87.63,88.21,87.55,88.21,45944.0,86.9112,87.4865,86.8319,87.4865,45944.0
2025-04-07 10:55:00,88.13,88.39,88.01,88.1,36902.0,87.4071,87.665,87.2881,87.3774,36902.0
2025-04-07 11:00:00,88.03,88.52,87.93,88.46,34042.0,87.308,87.7939,87.2088,87.7344,34042.0
2025-04-07 11:05:00,88.38,88.41,87.77,87.87,27791.0,87.6551,87.6848,87.0501,87.1493,27791.0
2025-04-07 11:10:00,87.91,88.04,87.35,87.37,30404.0,87.1889,87.3179,86.6335,86.6534,30404.0
2025-04-07 11:15:00,87.35,87.73,86.99,87.66,69519.0,86.6335,87.0104,86.2765,86.941,69519.0
2025-04-07 11:20:00,87.68,87.92,86.98,87.09,108821.0,86.9608,87.1989,86.2666,86.3757,108821.0
2025-04-07 11:25:00,87.06,87.29,86.97,87.04,30726.0,86.3459,86.574,86.2567,86.3261,30726.0
2025-04-07 11:30:00,87.08,87.58,87.05,87.45,29747.0,86.3658,86.8617,86.336,86.7327,29747.0
2025-04-07 11:35:00,87.49,87.7,87.35,87.37,37189.0,86.7724,86.9807,86.6335,86.6534,37189.0
2025-04-07 11:40:00,87.37,87.84,87.37,87.84,23833.0,86.6534,87.1195,86.6534,87.1195,23833.0
2025-04-07 11:45:00,87.8,87.84,87.54,87.67,34512.0,87.0798,87.1195,86.822,86.9509,34512.0
2025-04-07 11:50:00,87.66,87.89,87.59,87.67,35188.0,86.941,87.1691,86.8716,86.9509,35188.0
2025-04-07 11:55:00,87.66,87.91,87.57,87.63,30299.0,86.941,87.1889,86.8517,86.9112,30299.0
2025-04-07 12:00:00,87.58,87.85,87.39,87.75,25224.0,86.8617,87.1294,86.6732,87.0303,25224.0
2025-04-07 12:05:00,87.74,87.92,87.6,87.65,18520.0,87.0203,87.1989,86.8815,86.9311,18520.0
2025-04-07 12:10:00,87.65,87.69,87.39,87.59,20809.0,86.9311,86.9708,86.6732,86.8716,20809.0
2025-04-07 12:15:00,87.54,87.68,87.37,87.54,23705.0,86.822,86.9608,86.6534,86.822,23705.0
2025-04-07 12:20:00,87.53,87.54,87.03,87.26,24688.0,86.8121,86.822,86.3162,86.5443,24688.0
2025-04-07 12:25:00,87.22,87.54,87.2,87.42,34457.0,86.5046,86.822,86.4848,86.703,34457.0
2025-04-07 12:30:00,87.35,87.53,87.14,87.17,16240.0,86.6335,86.8121,86.4253,86.455,16240.0
2025-04-07 12:35:00,87.22,87.43,87.15,87.31,15009.0,86.5046,86.7129,86.4352,86.5939,15009.0
2025-04-07 12:40:00,87.29,87.39,86.96,87.06,28981.0,86.574,86.6732,86.2467,86.3459,28981.0
2025-04-07 12:45:00,87.06,87.16,86.94,87.16,23145.0,86.3459,86.4451,86.2269,86.4451,23145.0
2025-04-07 12:50:00,87.12,87.27,87.09,87.27,26556.0,86.4054,86.5542,86.3757,86.5542,26556.0
2025-04-07 12:55:00,87.25,87.28,86.97,87.11,22784.0,86.5344,86.5641,86.2567,86.3955,22784.0
2025-04-07 13:00:00,87.11,87.6,87.02,87.02,44866.0,86.3955,86.8815,86.3062,86.3062,44866.0
2025-04-07 13:05:00,87.04,87.17,86.96,87.17,20790.0,86.3261,86.455,86.2467,86.455,20790.0
2025-04-07 13:10:00,87.12,87.51,87.09,87.47,26968.0,86.4054,86.7922,86.3757,86.7526,26968.0
2025-04-07 13:15:00,87.47,87.72,87.47,87.59,23315.0,86.7526,87.0005,86.7526,86.8716,23315.0
2025-04-07 13:20:00,87.59,87.66,87.47,87.6,17796.0,86.8716,86.941,86.7526,86.8815,17796.0
2025-04-07 13:25:00,87.64,87.86,87.63,87.84,31184.0,86.9212,87.1394,86.9112,87.1195,31184.0
2025-04-07 13:30:00,87.84,87.88,87.62,87.7,45167.0,87.1195,87.1592,86.9013,86.9807,45167.0
2025-04-07 13:35:00,87.72,87.95,87.67,87.86,26613.0,87.0005,87.2286,86.9509,87.1394,26613.0
2025-04-07 13:40:00,87.92,87.92,87.64,87.8,75623.0,87.1989,87.1989,86.9212,87.0798,75623.0
2025-04-07 13:45:00,87.8,88.0,87.55,87.97,43815.0,87.0798,87.2782,86.8319,87.2485,43815.0
2025-04-07 13:50:00,87.96,88.15,87.96,88.05,19119.0,87.2385,87.427,87.2385,87.3278,19119.0
2025-04-07 13:55:00,88.01,88.2,87.93,88.2,27400.0,87.2881,87.4766,87.2088,87.4766,27400.0
2025-04-07 14:00:00,88.22,88.33,88.09,88.23,15743.0,87.4964,87.6055,87.3675,87.5063,15743.0
2025-04-07 14:05:00,88.23,88.35,87.99,88.31,33186.0,87.5063,87.6253,87.2683,87.5857,33186.0
2025-04-07 14:10:00,88.37,88.49,88.26,88.37,19659.0,87.6452,87.7642,87.5361,87.6452,19659.0
2025-04-07 14:15:00,88.34,88.43,88.2,88.43,18943.0,87.6154,87.7047,87.4766,87.7047,18943.0
2025-04-07 14:20:00,88.42,88.64,88.31,88.52,32906.0,87.6948,87.913,87.5857,87.7939,32906.0
2025-04-07 14:25:00,88.47,88.55,88.29,88.38,51402.0,87.7444,87.8237,87.5658,87.6551,51402.0
2025-04-07 14:30:00,88.39,88.6,88.04,88.04,22728.0,87.665,87.8733,87.3179,87.3179,22728.0
2025-04-07 14:35:00,88.1,88.13,87.87,87.95,18976.0,87.3774,87.4071,87.1493,87.2286,18976.0
2025-04-07 14:40:00,87.9,88.0,87.81,87.85,16702.0,87.179,87.2782,87.0898,87.1294,16702.0
2025-04-07 14:45:00,87.89,88.02,87.72,87.83,15562.0,87.1691,87.298,87.0005,87.1096,15562.0
2025-04-07 14:50:00,87.79,87.83,87.58,87.61,16448.0,87.0699,87.1096,86.8617,86.8914,16448.0
2025-04-07 14:55:00,87.63,87.79,87.5,87.64,21692.0,86.9112,87.0699,86.7823,86.9212,21692.0
2025-04-07 15:00:00,87.68,87.9,87.51,87.6,37528.0,86.9608,87.179,86.7922,86.8815,37528.0
2025-04-07 15:05:00,87.62,87.67,87.36,87.4,22270.0,86.9013,86.9509,86.6435,86.6831,22270.0
2025-04-07 15:10:00,87.4,87.44,87.28,87.41,32400.0,86.6831,86.7228,86.5641,86.693,32400.0
2025-04-07 15:15:00,87.43,87.46,87.16,87.44,29070.0,86.7129,86.7426,86.4451,86.7228,29070.0
2025-04-07 15:20:00,87.4,87.5,87.29,87.38,23125.0,86.6831,86.7823,86.574,86.6633,23125.0
2025-04-07 15:25:00,87.39,87.54,87.13,87.43,52827.0,86.6732,86.822,86.4153,86.7129,52827.0
2025-04-07 15:30:00,87.42,87.8,87.42,87.69,43436.0,86.703,87.0798,86.703,86.9708,43436.0
2025-04-07 15:35:00,87.69,87.83,87.5,87.61,51870.0,86.9708,87.1096,86.7823,86.8914,51870.0
2025-04-07 15:40:00,87.6,87.63,87.37,87.45,74240.0,86.8815,86.9112,86.6534,86.7327,74240.0
2025-04-07 15:45:00,87.48,87.54,87.21,87.3,72336.0,86.7625,86.822,86.4947,86.584,72336.0
2025-04-07 15:50:00,87.2,87.31,87.01,87.09,149754.0,86.4848,86.5939,86.2963,86.3757,149754.0
2025-04-07 15:55:00,87.1,87.37,86.98,87.25,430044.0,86.3856,86.6534,86.2666,86.5344,430044.0
2025-04-08 09:30:00,88.69,88.69,87.56,87.73,107875.0,87.9625,87.9625,86.8418,87.0104,107875.0
2025-04-08 09:35:00,87.61,87.73,86.81,87.28,88116.0,86.8914,87.0104,86.098,86.5641,88116.0
2025-04-08 09:40:00,87.28,87.75,86.95,86.97,89137.0,86.5641,87.0303,86.2368,86.2567,89137.0
2025-04-08 09:45:00,87.03,87.52,86.92,87.48,75537.0,86.3162,86.8021,86.2071,86.7625,75537.0
2025-04-08 09:50:00,87.56,87.77,87.22,87.68,27336.0,86.8418,87.0501,86.5046,86.9608,27336.0
2025-04-08 09:55:00,87.63,88.06,87.56,87.91,28344.0,86.9112,87.3377,86.8418,87.1889,28344.0
2025-04-08 10:00:00,87.98,88.1,87.78,87.95,31580.0,87.2584,87.3774,87.06,87.2286,31580.0
2025-04-08 10:05:00,87.87,88.05,87.62,88.05,26908.0,87.1493,87.3278,86.9013,87.3278,26908.0
2025-04-08 10:10:00,88.1,88.13,87.93,88.11,24391.0,87.3774,87.4071,87.2088,87.3873,24391.0
2025-04-08 10:15:00,88.14,88.25,88.0,88.16,34223.0,87.4171,87.5262,87.2782,87.4369,34223.0
2025-04-08 10:20:00,88.14,88.19,87.82,87.89,67578.0,87.4171,87.4667,87.0997,87.1691,67578.0
2025-04-08 10:25:00,87.92,88.0,87.69,87.88,31872.0,87.1989,87.2782,86.9708,87.1592,31872.0
2025-04-08 10:30:00,87.92,88.09,87.89,88.02,28394.0,87.1989,87.3675,87.1691,87.298,28394.0
2025-04-08 10:35:00,88.02,88.11,87.86,88.06,17779.0,87.298,87.3873,87.1394,87.3377,17779.0
2025-04-08 10:40:00,88.01,88.12,87.89,87.97,38622.0,87.2881,87.3972,87.1691,87.2485,38622.0
2025-04-08 10:45:00,87.97,88.04,87.76,87.9,26610.0,87.2485,87.3179,87.0402,87.179,26610.0
2025-04-08 10:50:00,87.9,88.02,87.75,88.02,26445.0,87.179,87.298,87.0303,87.298,26445.0
2025-04-08 10:55:00,88.01,88.06,87.7,87.74,21860.0,87.2881,87.3377,86.9807,87.0203,21860.0
2025-04-08 11:00:00,87.73,88.07,87.65,88.05,33305.0,87.0104,87.3476,86.9311,87.3278,33305.0
2025-04-08 11:05:00,88.02,88.39,87.94,88.31,23816.0,87.298,87.665,87.2187,87.5857,23816.0
2025-04-08 11:10:00,88.33,88.35,87.89,87.91,16946.0,87.6055,87.6253,87.1691,87.1889,16946.0
2025-04-08 11:15:00,87.91,88.11,87.82,88.1,28777.0,87.1889,87.3873,87.0997,87.3774,28777.0
2025-04-08 11:20:00,88.11,88.15,87.88,87.92,51476.0,87.3873,87.427,87.1592,87.1989,51476.0
2025-04-08 11:25:00,87.9,87.98,87.86,87.9,18910.0,87.179,87.2584,87.1394,87.179,18910.0
2025-04-08 11:30:00,87.89,88.22,87.84,88.18,27943.0,87.1691,87.4964,87.1195,87.4567,27943.0
2025-04-08 11:35:00,88.17,88.42,88.14,88.18,21641.0,87.4468,87.6948,87.4171,87.4567,21641.0
2025-04-08 11:40:00,88.17,88.33,88.16,88.23,18752.0,87.4468,87.6055,87.4369,87.5063,18752.0
2025-04-08 11:45:00,88.23,88.3,87.92,87.93,13689.0,87.5063,87.5757,87.1989,87.2088,13689.0
2025-04-08 11:50:00,88.0,88.26,87.97,88.22,9395.0,87.2782,87.5361,87.2485,87.4964,9395.0
2025-04-08 11:55:00,88.26,88.43,88.26,88.36,10793.0,87.5361,87.7047,87.5361,87.6353,10793.0
2025-04-08 12:00:00,88.39,88.52,88.38,88.43,14793.0,87.665,87.7939,87.6551,87.7047,14793.0
2025-04-08 12:05:00,88.45,88.62,88.36,88.44,26457.0,87.7245,87.8931,87.6353,87.7146,26457.0
2025-04-08 12:10:00,88.46,88.64,88.39,88.4,42166.0,87.7344,87.913,87.665,87.6749,42166.0
2025-04-08 12:15:00,88.42,88.44,88.26,88.3,30790.0,87.6948,87.7146,87.5361,87.5757,30790.0
2025-04-08 12:20:00,88.31,88.42,88.28,88.31,17572.0,87.5857,87.6948,87.5559,87.5857,17572.0
2025-04-08 12:25:00,88.38,88.53,88.34,88.49,23049.0,87.6551,87.8039,87.6154,87.7642,23049.0
2025-04-08 12:30:00,88.51,88.63,88.35,88.55,57652.0,87.784,87.903,87.6253,87.8237,57652.0
2025-04-08 12:35:00,88.58,88.64,88.28,88.35,27544.0,87.8535,87.913,87.5559,87.6253,27544.0
2025-04-08 12:40:00,88.33,88.38,88.22,88.35,15746.0,87.6055,87.6551,87.4964,87.6253,15746.0
2025-04-08 12:45:00,88.31,88.47,88.24,88.24,14381.0,87.5857,87.7444,87.5162,87.5162,14381.0
2025-04-08 12:50:00,88.36,88.36,88.14,88.19,10482.0,87.6353,87.6353,87.4171,87.4667,10482.0
2025-04-08 12:55:00,88.14,88.25,87.92,88.03,18298.0,87.4171,87.5262,87.1989,87.308,18298.0
2025-04-08 13:00:00,88.01,88.13,87.86,88.11,25553.0,87.2881,87.4071,87.1394,87.3873,25553.0
2025-04-08 13:05:00,88.14,88.24,87.99,87.99,22825.0,87.4171,87.5162,87.2683,87.2683,22825.0
2025-04-08 13:10:00,88.02,88.05,87.87,87.94,42991.0,87.298,87.3278,87.1493,87.2187,42991.0
2025-04-08 13:15:00,87.95,87.96,87.61,87.68,18259.0,87.2286,87.2385,86.8914,86.9608,18259.0
2025-04-08 13:20:00,87.64,87.7,87.52,87.61,26573.0,86.9212,86.9807,86.8021,86.8914,26573.0
2025-04-08 13:25:00,87.59,87.63,87.35,87.45,18244.0,86.8716,86.9112,86.6335,86.7327,18244.0
2025-04-08 13:30:00,87.44,87.47,87.13,87.13,18702.0,86.7228,86.7526,86.4153,86.4153,18702.0
2025-04-08 13:35:00,87.18,87.37,87.12,87.37,19777.0,86.4649,86.6534,86.4054,86.6534,19777.0
2025-04-08 13:40:00,87.39,87.72,87.38,87.64,30810.0,86.6732,87.0005,86.6633,86.9212,30810.0
2025-04-08 13:45:00,87.68,87.68,87.34,87.34,14299.0,86.9608,86.9608,86.6236,86.6236,14299.0
2025-04-08 13:50:00,87.34,87.41,87.22,87.26,14176.0,86.6236,86.693,86.5046,86.5443,14176.0
2025-04-08 13:55:00,87.27,87.57,87.26,87.56,9708.0,86.5542,86.8517,86.5443,86.8418,9708.0
2025-04-08 14:00:00,87.53,87.55,87.41,87.48,13501.0,86.8121,86.8319,86.693,86.7625,13501.0
2025-04-08 14:05:00,87.46,87.49,87.31,87.35,15819.0,86.7426,86.7724,86.5939,86.6335,15819.0
2025-04-08 14:10:00,87.38,87.38,87.03,87.03,18376.0,86.6633,86.6633,86.3162,86.3162,18376.0
2025-04-08 14:15:00,87.02,87.17,86.96,87.16,17454.0,86.3062,86.455,86.2467,86.4451,17454.0
2025-04-08 14:20:00,87.15,87.16,87.04,87.14,15056.0,86.4352,86.4451,86.3261,86.4253,15056.0
2025-04-08 14:25:00,87.13,87.13,86.79,86.84,42131.0,86.4153,86.4153,86.0781,86.1277,42131.0
2025-04-08 14:30:00,86.84,87.31,86.84,86.92,37544.0,86.1277,86.5939,86.1277,86.2071,37544.0
2025-04-08 14:35:00,86.92,87.06,86.76,87.05,21362.0,86.2071,86.3459,86.0484,86.336,21362.0
2025-04-08 14:40:00,87.07,87.07,86.9,86.98,25355.0,86.3558,86.3558,86.1872,86.2666,25355.0
2025-04-08 14:45:00,86.99,87.28,86.98,87.27,22090.0,86.2765,86.5641,86.2666,86.5542,22090.0
2025-04-08 14:50:00,87.25,87.42,87.16,87.27,32635.0,86.5344,86.703,86.4451,86.5542,32635.0
2025-04-08 14:55:00,87.29,87.34,87.2,87.25,19277.0,86.574,86.6236,86.4848,86.5344,19277.0
2025-04-08 15:00:00,87.23,87.37,87.13,87.37,32679.0,86.5145,86.6534,86.4153,86.6534,32679.0
2025-04-08 15:05:00,87.35,87.35,86.8,86.8,18663.0,86.6335,86.6335,86.0881,86.0881,18663.0
2025-04-08 15:10:00,86.81,87.08,86.8,87.06,34672.0,86.098,86.3658,86.0881,86.3459,34672.0
2025-04-08 15:15:00,87.06,87.18,86.89,86.99,23572.0,86.3459,86.4649,86.1773,86.2765,23572.0
2025-04-08 15:20:00,87.02,87.04,86.77,87.04,62118.0,86.3062,86.3261,86.0583,86.3261,62118.0
2025-04-08 15:25:00,87.06,87.13,86.95,87.09,43224.0,86.3459,86.4153,86.2368,86.3757,43224.0
2025-04-08 15:30:00,87.11,87.14,86.89,86.89,43324.0,86.3955,86.4253,86.1773,86.1773,43324.0
2025-04-08 15:35:00,86.89,86.89,86.36,86.4,58997.0,86.1773,86.1773,85.6517,85.6913,58997.0
2025-04-08 15:40:00,86.41,86.68,86.25,86.25,167858.0,85.7013,85.969,85.5426,85.5426,167858.0
2025-04-08 15:45:00,86.23,86.38,86.16,86.22,182053.0,85.5227,85.6715,85.4533,85.5128,182053.0
2025-04-08 15:50:00,86.24,87.08,86.24,87.03,173253.0,85.5326,86.3658,85.5326,86.3162,173253.0
2025-04-08 15:55:00,87.0,87.16,86.77,86.85,443882.0,86.2864,86.4451,86.0583,86.1376,443882.0
2025-04-09 09:30:00,86.31,86.42,85.72,86.07,149742.0,85.6021,85.7112,85.0169,85.364,149742.0
2025-04-09 09:35:00,86.13,86.47,85.83,86.32,38193.0,85.4235,85.7608,85.126,85.612,38193.0
2025-04-09 09:40:00,86.2,86.64,86.14,86.18,20475.0,85.493,85.9294,85.4335,85.4731,20475.0
2025-04-09 09:45:00,86.21,86.46,86.04,86.18,28886.0,85.5029,85.7508,85.3343,85.4731,28886.0
2025-04-09 09:50:00,86.18,86.52,86.12,86.49,42092.0,85.4731,85.8103,85.4136,85.7806,42092.0
2025-04-09 09:55:00,86.5,86.63,86.37,86.58,21145.0,85.7905,85.9194,85.6616,85.8699,21145.0
2025-04-09 10:00:00,86.6,86.71,86.21,86.47,34862.0,85.8897,85.9988,85.5029,85.7608,34862.0
2025-04-09 10:05:00,86.43,86.45,85.93,86.08,49053.0,85.7211,85.7409,85.2252,85.374,49053.0
2025-04-09 10:10:00,86.04,86.18,85.75,85.76,35072.0,85.3343,85.4731,85.0467,85.0566,35072.0
2025-04-09 10:15:00,85.79,85.88,85.53,85.56,60400.0,85.0863,85.1756,84.8285,84.8582,60400.0
2025-04-09 10:20:00,85.6,85.61,85.22,85.41,58995.0,84.8979,84.9078,84.521,84.7095,58995.0
2025-04-09 10:25:00,85.37,85.76,85.28,85.7,31606.0,84.6698,85.0566,84.5805,84.9971,31606.0
2025-04-09 10:30:00,85.67,85.8,85.54,85.65,35932.0,84.9673,85.0963,84.8384,84.9475,35932.0
2025-04-09 10:35:00,85.64,85.85,85.54,85.69,22335.0,84.9376,85.1458,84.8384,84.9872,22335.0
2025-04-09 10:40:00,85.68,85.71,85.34,85.35,14184.0,84.9772,85.007,84.64,84.6499,14184.0
2025-04-09 10:45:00,85.39,85.61,85.31,85.35,20539.0,84.6896,84.9078,84.6103,84.6499,20539.0
2025-04-09 10:50:00,85.36,85.45,85.13,85.29,42415.0,84.6599,84.7491,84.4317,84.5904,42415.0
2025-04-09 10:55:00,85.3,85.38,85.0,85.04,61896.0,84.6004,84.6797,84.3028,84.3425,61896.0
2025-04-09 11:00:00,85.04,85.32,85.04,85.26,34394.0,84.3425,84.6202,84.3425,84.5607,34394.0
2025-04-09 11:05:00,85.25,85.45,85.16,85.26,22170.0,84.5508,84.7491,84.4615,84.5607,22170.0
2025-04-09 11:10:00,85.23,85.63,85.2,85.6,32869.0,84.5309,84.9276,84.5012,84.8979,32869.0
2025-04-09 11:15:00,85.61,85.84,85.58,85.67,42051.0,84.9078,85.1359,84.8781,84.9673,42051.0
2025-04-09 11:20:00,85.68,85.85,85.6,85.63,32133.0,84.9772,85.1458,84.8979,84.9276,32133.0
2025-04-09 11:25:00,85.61,85.76,85.58,85.69,23830.0,84.9078,85.0566,84.8781,84.9872,23830.0
2025-04-09 11:30:00,85.69,85.8,85.5,85.54,23689.0,84.9872,85.0963,84.7987,84.8384,23689.0
2025-04-09 11:35:00,85.51,85.56,85.34,85.36,28374.0,84.8086,84.8582,84.64,84.6599,28374.0
2025-04-09 11:40:00,85.34,85.44,85.31,85.33,16004.0,84.64,84.7392,84.6103,84.6301,16004.0
2025-04-09 11:45:00,85.38,85.47,85.26,85.39,20236.0,84.6797,84.769,84.5607,84.6896,20236.0
2025-04-09 11:50:00,85.36,85.43,85.31,85.39,11246.0,84.6599,84.7293,84.6103,84.6896,11246.0
2025-04-09 11:55:00,85.38,85.38,85.23,85.29,16375.0,84.6797,84.6797,84.5309,84.5904,16375.0
2025-04-09 12:00:00,85.23,85.33,85.14,85.32,12448.0,84.5309,84.6301,84.4417,84.6202,12448.0
2025-04-09 12:05:00,85.32,85.59,85.32,85.58,11485.0,84.6202,84.888,84.6202,84.8781,11485.0
2025-04-09 12:10:00,85.59,85.97,85.54,85.85,26774.0,84.888,85.2649,84.8384,85.1458,26774.0
2025-04-09 12:15:00,85.87,86.05,85.84,85.95,34246.0,85.1657,85.3442,85.1359,85.245,34246.0
2025-04-09 12:20:00,85.98,86.27,85.89,86.12,17434.0,85.2748,85.5624,85.1855,85.4136,17434.0
2025-04-09 12:25:00,86.08,86.16,86.03,86.09,12029.0,85.374,85.4533,85.3244,85.3839,12029.0
2025-04-09 12:30:00,86.08,86.14,86.01,86.04,18530.0,85.374,85.4335,85.3045,85.3343,18530.0
2025-04-09 12:35:00,86.04,86.16,86.02,86.02,28233.0,85.3343,85.4533,85.3144,85.3144,28233.0
2025-04-09 12:40:00,86.05,86.09,85.92,85.93,7781.0,85.3442,85.3839,85.2153,85.2252,7781.0
2025-04-09 12:45:00,86.0,86.19,85.97,86.18,12421.0,85.2946,85.4831,85.2649,85.4731,12421.0
2025-04-09 12:50:00,86.2,86.34,86.16,86.27,10459.0,85.493,85.6318,85.4533,85.5624,10459.0
2025-04-09 12:55:00,86.25,86.29,86.11,86.2,37701.0,85.5426,85.5822,85.4037,85.493,37701.0
2025-04-09 13:00:00,86.18,86.68,86.14,86.59,22120.0,85.4731,85.969,85.4335,85.8798,22120.0
2025-04-09 13:05:00,86.63,86.63,86.33,86.33,13317.0,85.9194,85.9194,85.6219,85.6219,13317.0
2025-04-09 13:10:00,86.28,86.42,86.23,86.41,23201.0,85.5723,85.7112,85.5227,85.7013,23201.0
2025-04-09 13:15:00,86.42,88.03,86.05,87.61,86563.0,85.7112,87.308,85.3442,86.8914,86563.0
2025-04-09 13:20:00,87.61,89.0,87.47,88.77,139244.0,86.8914,88.27,86.7526,88.0419,139244.0
2025-04-09 13:25:00,88.84,89.4,88.5,88.59,92529.0,88.1113,88.6667,87.7741,87.8634,92529.0
2025-04-09 13:30:00,88.69,89.01,88.43,88.66,70129.0,87.9625,88.2799,87.7047,87.9328,70129.0
2025-04-09 13:35:00,88.66,89.13,87.72,87.81,50401.0,87.9328,88.3989,87.0005,87.0898,50401.0
2025-04-09 13:40:00,87.9,87.98,87.23,87.36,214856.0,87.179,87.2584,86.5145,86.6435,214856.0
2025-04-09 13:45:00,87.39,88.21,87.38,87.96,50577.0,86.6732,87.4865,86.6633,87.2385,50577.0
2025-04-09 13:50:00,87.93,88.24,87.5,87.7,31223.0,87.2088,87.5162,86.7823,86.9807,31223.0
2025-04-09 13:55:00,87.73,87.86,87.34,87.83,26121.0,87.0104,87.1394,86.6236,87.1096,26121.0
2025-04-09 14:00:00,88.05,88.09,87.27,87.36,40526.0,87.3278,87.3675,86.5542,86.6435,40526.0
2025-04-09 14:05:00,87.36,87.36,86.8,86.96,140998.0,86.6435,86.6435,86.0881,86.2467,140998.0
2025-04-09 14:10:00,87.01,87.03,86.47,86.51,125541.0,86.2963,86.3162,85.7608,85.8004,125541.0
2025-04-09 14:15:00,86.51,86.74,86.26,86.57,136670.0,85.8004,86.0285,85.5525,85.8599,136670.0
2025-04-09 14:20:00,86.51,86.79,86.38,86.68,64075.0,85.8004,86.0781,85.6715,85.969,64075.0
2025-04-09 14:25:00,86.68,86.93,86.58,86.86,36716.0,85.969,86.217,85.8699,86.1476,36716.0
2025-04-09 14:30:00,86.9,86.97,86.33,86.54,35888.0,86.1872,86.2567,85.6219,85.8302,35888.0
2025-04-09 14:35:00,86.53,86.75,86.39,86.47,32056.0,85.8203,86.0385,85.6814,85.7608,32056.0
2025-04-09 14:40:00,86.47,86.66,86.25,86.66,31246.0,85.7608,85.9492,85.5426,85.9492,31246.0
2025-04-09 14:45:00,86.75,87.15,86.56,86.92,38840.0,86.0385,86.4352,85.85,86.2071,38840.0
2025-04-09 14:50:00,86.92,86.99,86.4,86.43,100473.0,86.2071,86.2765,85.6913,85.7211,100473.0
2025-04-09 14:55:00,86.42,86.73,86.4,86.42,47140.0,85.7112,86.0186,85.6913,85.7112,47140.0
2025-04-09 15:00:00,86.39,87.33,86.32,87.22,162262.0,85.6814,86.6137,85.612,86.5046,162262.0
2025-04-09 15:05:00,87.2,87.54,87.11,87.28,21270.0,86.4848,86.822,86.3955,86.5641,21270.0
2025-04-09 15:10:00,87.27,87.49,87.21,87.33,64514.0,86.5542,86.7724,86.4947,86.6137,64514.0
2025-04-09 15:15:00,87.33,87.55,86.87,86.87,111556.0,86.6137,86.8319,86.1575,86.1575,111556.0
2025-04-09 15:20:00,86.91,87.12,86.83,87.12,60286.0,86.1971,86.4054,86.1178,86.4054,60286.0
2025-04-09 15:25:00,87.09,87.38,87.04,87.35,111652.0,86.3757,86.6633,86.3261,86.6335,111652.0
2025-04-09 15:30:00,87.36,87.68,87.3,87.48,99143.0,86.6435,86.9608,86.584,86.7625,99143.0
2025-04-09 15:35:00,87.48,87.48,87.15,87.23,52420.0,86.7625,86.7625,86.4352,86.5145,52420.0
2025-04-09 15:40:00,87.22,87.54,87.18,87.43,76659.0,86.5046,86.822,86.4649,86.7129,76659.0
2025-04-09 15:45:00,87.44,87.65,87.38,87.56,78298.0,86.7228,86.9311,86.6633,86.8418,78298.0
2025-04-09 15:50:00,87.56,88.08,87.54,87.59,135861.0,86.8418,87.3576,86.822,86.8716,135861.0
2025-04-09 15:55:00,87.61,87.93,87.48,87.8,454396.0,86.8914,87.2088,86.7625,87.0798,454396.0
2025-04-10 09:30:00,87.98,87.98,87.37,87.66,61613.0,87.2584,87.2584,86.6534,86.941,61613.0
2025-04-10 09:35:00,87.65,88.47,87.65,88.27,33074.0,86.9311,87.7444,86.9311,87.546,33074.0
2025-04-10 09:40:00,88.3,88.55,88.12,88.52,51346.0,87.5757,87.8237,87.3972,87.7939,51346.0
2025-04-10 09:45:00,88.57,88.69,88.51,88.68,88750.0,87.8435,87.9625,87.784,87.9526,88750.0
2025-04-10 09:50:00,88.69,89.0,88.63,88.91,25675.0,87.9625,88.27,87.903,88.1807,25675.0
2025-04-10 09:55:00,88.91,89.28,88.9,89.28,27776.0,88.1807,88.5477,88.1708,88.5477,27776.0
2025-04-10 10:00:00,89.15,89.43,89.03,89.17,47196.0,88.4188,88.6965,88.2998,88.4386,47196.0
2025-04-10 10:05:00,89.17,89.31,89.04,89.16,23020.0,88.4386,88.5775,88.3097,88.4287,23020.0
2025-04-10 10:10:00,89.18,89.19,88.87,88.99,29326.0,88.4485,88.4584,88.1411,88.2601,29326.0
2025-04-10 10:15:00,88.99,89.0,88.59,88.73,18800.0,88.2601,88.27,87.8634,88.0022,18800.0
2025-04-10 10:20:00,88.76,88.91,88.66,88.8,38051.0,88.032,88.1807,87.9328,88.0716,38051.0
2025-04-10 10:25:00,88.82,88.88,88.46,88.46,26012.0,88.0915,88.151,87.7344,87.7344,26012.0
2025-04-10 10:30:00,88.43,88.59,88.32,88.36,54148.0,87.7047,87.8634,87.5956,87.6353,54148.0
2025-04-10 10:35:00,88.36,88.63,88.33,88.38,113661.0,87.6353,87.903,87.6055,87.6551,113661.0
2025-04-10 10:40:00,88.4,88.46,88.17,88.21,284250.0,87.6749,87.7344,87.4468,87.4865,284250.0
2025-04-10 10:45:00,88.23,88.37,88.12,88.19,62947.0,87.5063,87.6452,87.3972,87.4667,62947.0
2025-04-10 10:50:00,88.19,88.26,87.95,88.01,25529.0,87.4667,87.5361,87.2286,87.2881,25529.0
2025-04-10 10:55:00,88.02,88.05,87.88,88.03,24006.0,87.298,87.3278,87.1592,87.308,24006.0
2025-04-10 11:00:00,88.0,88.2,87.99,88.15,52155.0,87.2782,87.4766,87.2683,87.427,52155.0
2025-04-10 11:05:00,88.12,88.36,88.12,88.22,43272.0,87.3972,87.6353,87.3972,87.4964,43272.0
2025-04-10 11:10:00,88.24,88.34,88.21,88.21,27294.0,87.5162,87.6154,87.4865,87.4865,27294.0
2025-04-10 11:15:00,88.26,88.42,88.18,88.28,27041.0,87.5361,87.6948,87.4567,87.5559,27041.0
2025-04-10 11:20:00,88.28,88.48,88.24,88.42,34100.0,87.5559,87.7543,87.5162,87.6948,34100.0
2025-04-10 11:25:00,88.46,88.53,88.29,88.51,19101.0,87.7344,87.8039,87.5658,87.784,19101.0
2025-04-10 11:30:00,88.47,88.47,88.19,88.23,39622.0,87.7444,87.7444,87.4667,87.5063,39622.0
2025-04-10 11:35:00,88.23,88.23,88.02,88.07,28842.0,87.5063,87.5063,87.298,87.3476,28842.0
2025-04-10 11:40:00,88.08,88.16,87.77,87.77,35631.0,87.3576,87.4369,87.0501,87.0501,35631.0
2025-04-10 11:45:00,87.76,88.07,87.73,87.96,28623.0,87.0402,87.3476,87.0104,87.2385,28623.0
2025-04-10 11:50:00,87.95,88.09,87.86,88.03,50605.0,87.2286,87.3675,87.1394,87.308,50605.0
2025-04-10 11:55:00,88.07,88.13,87.66,87.8,18726.0,87.3476,87.4071,86.941,87.0798,18726.0
2025-04-10 12:00:00,87.8,87.86,87.52,87.61,17685.0,87.0798,87.1394,86.8021,86.8914,17685.0
2025-04-10 12:05:00,87.54,87.76,87.5,87.57,23510.0,86.822,87.0402,86.7823,86.8517,23510.0
2025-04-10 12:10:00,87.57,87.64,87.42,87.58,23307.0,86.8517,86.9212,86.703,86.8617,23307.0
2025-04-10 12:15:00,87.59,87.7,87.44,87.44,9646.0,86.8716,86.9807,86.7228,86.7228,9646.0
2025-04-10 12:20:00,87.4,87.41,87.07,87.23,22851.0,86.6831,86.693,86.3558,86.5145,22851.0
2025-04-10 12:25:00,87.28,87.41,87.0,87.24,22593.0,86.5641,86.693,86.2864,86.5244,22593.0
2025-04-10 12:30:00,87.23,87.86,87.22,87.86,24802.0,86.5145,87.1394,86.5046,87.1394,24802.0
2025-04-10 12:35:00,87.83,88.05,87.64,88.0,15730.0,87.1096,87.3278,86.9212,87.2782,15730.0
2025-04-10 12:40:00,87.97,88.01,87.67,87.78,16386.0,87.2485,87.2881,86.9509,87.06,16386.0
2025-04-10 12:45:00,87.66,88.11,87.53,88.08,26826.0,86.941,87.3873,86.8121,87.3576,26826.0
2025-04-10 12:50:00,88.02,88.11,87.81,87.85,28674.0,87.298,87.3873,87.0898,87.1294,28674.0
2025-04-10 12:55:00,87.78,87.9,87.7,87.81,12274.0,87.06,87.179,86.9807,87.0898,12274.0
2025-04-10 13:00:00,87.83,88.47,87.81,88.16,43959.0,87.1096,87.7444,87.0898,87.4369,43959.0
2025-04-10 13:05:00,88.15,88.15,87.72,87.88,21650.0,87.427,87.427,87.0005,87.1592,21650.0
2025-04-10 13:10:00,87.8,87.84,87.39,87.57,20205.0,87.0798,87.1195,86.6732,86.8517,20205.0
2025-04-10 13:15:00,87.54,87.62,87.39,87.6,32043.0,86.822,86.9013,86.6732,86.8815,32043.0
2025-04-10 13:20:00,87.56,87.61,87.31,87.52,21094.0,86.8418,86.8914,86.5939,86.8021,21094.0
2025-04-10 13:25:00,87.54,87.93,87.53,87.89,17894.0,86.822,87.2088,86.8121,87.1691,17894.0
2025-04-10 13:30:00,87.89,87.96,87.76,87.78,44654.0,87.1691,87.2385,87.0402,87.06,44654.0
2025-04-10 13:35:00,87.78,88.0,87.71,87.92,28202.0,87.06,87.2782,86.9906,87.1989,28202.0
2025-04-10 13:40:00,87.92,88.57,87.84,88.4,56786.0,87.1989,87.8435,87.1195,87.6749,56786.0
2025-04-10 13:45:00,88.4,88.72,88.4,88.52,30014.0,87.6749,87.9923,87.6749,87.7939,30014.0
2025-04-10 13:50:00,88.51,88.62,88.3,88.51,14565.0,87.784,87.8931,87.5757,87.784,14565.0
2025-04-10 13:55:00,88.54,88.8,88.54,88.66,35335.0,87.8138,88.0716,87.8138,87.9328,35335.0
2025-04-10 14:00:00,88.66,89.04,88.61,88.92,22339.0,87.9328,88.3097,87.8832,88.1907,22339.0
2025-04-10 14:05:00,88.94,89.07,88.73,88.75,21103.0,88.2105,88.3394,88.0022,88.0221,21103.0
2025-04-10 14:10:00,88.76,88.81,88.62,88.64,33756.0,88.032,88.0816,87.8931,87.913,33756.0
2025-04-10 14:15:00,88.62,89.0,88.62,88.91,26286.0,87.8931,88.27,87.8931,88.1807,26286.0
2025-04-10 14:20:00,88.91,89.31,88.91,89.25,25912.0,88.1807,88.5775,88.1807,88.518,25912.0
2025-04-10 14:25:00,89.25,89.49,89.14,89.44,44617.0,88.518,88.756,88.4089,88.7064,44617.0
2025-04-10 14:30:00,89.45,89.6,89.31,89.31,51438.0,88.7163,88.8651,88.5775,88.5775,51438.0
2025-04-10 14:35:00,89.31,89.4,89.15,89.3,22642.0,88.5775,88.6667,88.4188,88.5675,22642.0
2025-04-10 14:40:00,89.3,89.55,89.21,89.53,34145.0,88.5675,88.8155,88.4783,88.7957,34145.0
2025-04-10 14:45:00,89.55,89.56,89.27,89.38,19083.0,88.8155,88.8254,88.5378,88.6469,19083.0
2025-04-10 14:50:00,89.36,89.48,89.14,89.17,38241.0,88.6271,88.7461,88.4089,88.4386,38241.0
2025-04-10 14:55:00,89.17,89.38,89.11,89.27,27977.0,88.4386,88.6469,88.3791,88.5378,27977.0
2025-04-10 15:00:00,89.27,89.64,89.19,89.55,72819.0,88.5378,88.9048,88.4584,88.8155,72819.0
2025-04-10 15:05:00,89.55,89.55,89.11,89.13,59889.0,88.8155,88.8155,88.3791,88.3989,59889.0
2025-04-10 15:10:00,89.15,89.36,89.13,89.33,26300.0,88.4188,88.6271,88.3989,88.5973,26300.0
2025-04-10 15:15:00,89.33,89.55,89.27,89.43,36726.0,88.5973,88.8155,88.5378,88.6965,36726.0
2025-04-10 15:20:00,89.46,89.7,89.26,89.39,97958.0,88.7262,88.9643,88.5279,88.6568,97958.0
2025-04-10 15:25:00,89.4,89.49,89.03,89.07,112188.0,88.6667,88.756,88.2998,88.3394,112188.0
2025-04-10 15:30:00,89.07,89.27,88.98,88.99,56406.0,88.3394,88.5378,88.2502,88.2601,56406.0
2025-04-10 15:35:00,88.98,89.02,88.65,88.7,90216.0,88.2502,88.2898,87.9229,87.9725,90216.0
2025-04-10 15:40:00,88.69,88.87,88.2,88.25,119428.0,87.9625,88.1411,87.4766,87.5262,119428.0
2025-04-10 15:45:00,88.25,88.55,88.25,88.42,85503.0,87.5262,87.8237,87.5262,87.6948,85503.0
2025-04-10 15:50:00,88.42,88.9,88.33,88.61,135421.0,87.6948,88.1708,87.6055,87.8832,135421.0
2025-04-10 15:55:00,88.63,88.94,88.44,88.89,529059.0,87.903,88.2105,87.7146,88.1609,529059.0
2025-04-11 09:30:00,88.46,89.19,88.16,88.69,64892.0,87.7344,88.4584,87.4369,87.9625,64892.0
2025-04-11 09:35:00,88.7,88.7,88.01,88.13,16743.0,87.9725,87.9725,87.2881,87.4071,16743.0
2025-04-11 09:40:00,88.05,88.05,87.68,88.03,19206.0,87.3278,87.3278,86.9608,87.308,19206.0
2025-04-11 09:45:00,87.95,88.4,87.88,88.37,21252.0,87.2286,87.6749,87.1592,87.6452,21252.0
2025-04-11 09:50:00,88.27,88.37,88.14,88.2,16266.0,87.546,87.6452,87.4171,87.4766,16266.0
2025-04-11 09:55:00,88.1,88.34,88.08,88.09,12156.0,87.3774,87.6154,87.3576,87.3675,12156.0
2025-04-11 10:00:00,88.08,88.47,87.94,88.47,22743.0,87.3576,87.7444,87.2187,87.7444,22743.0
2025-04-11 10:05:00,88.44,88.76,88.33,88.73,13722.0,87.7146,88.032,87.6055,88.0022,13722.0
2025-04-11 10:10:00,88.65,89.25,88.65,89.15,14850.0,87.9229,88.518,87.9229,88.4188,14850.0
2025-04-11 10:15:00,89.16,89.16,88.86,88.9,10152.0,88.4287,88.4287,88.1312,88.1708,10152.0
2025-04-11 10:20:00,88.91,88.94,88.65,88.7,15077.0,88.1807,88.2105,87.9229,87.9725,15077.0
2025-04-11 10:25:00,88.66,88.85,88.6,88.7,12682.0,87.9328,88.1212,87.8733,87.9725,12682.0
2025-04-11 10:30:00,88.7,89.11,88.58,89.06,28337.0,87.9725,88.3791,87.8535,88.3295,28337.0
2025-04-11 10:35:00,89.06,89.13,88.79,88.83,18586.0,88.3295,88.3989,88.0617,88.1014,18586.0
2025-04-11 10:40:00,88.83,88.87,88.73,88.83,16842.0,88.1014,88.1411,88.0022,88.1014,16842.0
2025-04-11 10:45:00,88.86,89.1,88.79,88.98,23695.0,88.1312,88.3692,88.0617,88.2502,23695.0
2025-04-11 10:50:00,89.03,89.03,88.74,88.87,8334.0,88.2998,88.2998,88.0121,88.1411,8334.0
2025-04-11 10:55:00,88.84,89.0,88.83,88.85,17100.0,88.1113,88.27,88.1014,88.1212,17100.0
2025-04-11 11:00:00,88.81,89.19,88.63,88.67,30718.0,88.0816,88.4584,87.903,87.9427,30718.0
2025-04-11 11:05:00,88.61,88.69,88.48,88.63,12908.0,87.8832,87.9625,87.7543,87.903,12908.0
2025-04-11 11:10:00,88.66,88.8,88.51,88.53,15251.0,87.9328,88.0716,87.784,87.8039,15251.0
2025-04-11 11:15:00,88.5,88.56,88.34,88.53,9394.0,87.7741,87.8336,87.6154,87.8039,9394.0
2025-04-11 11:20:00,88.53,88.64,88.52,88.59,9760.0,87.8039,87.913,87.7939,87.8634,9760.0
2025-04-11 11:25:00,88.59,88.65,88.49,88.59,12798.0,87.8634,87.9229,87.7642,87.8634,12798.0
2025-04-11 11:30:00,88.58,88.75,88.57,88.74,6952.0,87.8535,88.0221,87.8435,88.0121,6952.0
2025-04-11 11:35:00,88.7,88.82,88.64,88.82,6649.0,87.9725,88.0915,87.913,88.0915,6649.0
2025-04-11 11:40:00,88.78,88.82,88.67,88.75,14654.0,88.0518,88.0915,87.9427,88.0221,14654.0
2025-04-11 11:45:00,88.79,88.98,88.72,88.93,14302.0,88.0617,88.2502,87.9923,88.2006,14302.0
2025-04-11 11:50:00,88.95,89.16,88.95,89.13,14115.0,88.2204,88.4287,88.2204,88.3989,14115.0
2025-04-11 11:55:00,89.13,89.28,89.09,89.24,15068.0,88.3989,88.5477,88.3593,88.508,15068.0
2025-04-11 12:00:00,89.22,89.4,89.18,89.38,8447.0,88.4882,88.6667,88.4485,88.6469,8447.0
2025-04-11 12:05:00,89.38,89.42,89.3,89.34,28249.0,88.6469,88.6866,88.5675,88.6072,28249.0
2025-04-11 12:10:00,89.36,89.51,89.34,89.5,27935.0,88.6271,88.7758,88.6072,88.7659,27935.0
2025-04-11 12:15:00,89.47,89.56,89.42,89.56,9686.0,88.7362,88.8254,88.6866,88.8254,9686.0
2025-04-11 12:20:00,89.58,89.59,89.49,89.5,17592.0,88.8452,88.8552,88.756,88.7659,17592.0
2025-04-11 12:25:00,89.46,89.57,89.43,89.48,11269.0,88.7262,88.8353,88.6965,88.7461,11269.0
2025-04-11 12:30:00,89.48,89.69,89.46,89.59,9070.0,88.7461,88.9543,88.7262,88.8552,9070.0
2025-04-11 12:35:00,89.61,89.8,89.6,89.78,21736.0,88.875,89.0634,88.8651,89.0436,21736.0
2025-04-11 12:40:00,89.78,89.79,89.62,89.74,21478.0,89.0436,89.0535,88.8849,89.0039,21478.0
2025-04-11 12:45:00,89.74,89.82,89.61,89.76,15639.0,89.0039,89.0833,88.875,89.0238,15639.0
2025-04-11 12:50:00,89.77,89.8,89.64,89.64,11936.0,89.0337,89.0634,88.9048,88.9048,11936.0
2025-04-11 12:55:00,89.64,89.84,89.64,89.83,17190.0,88.9048,89.1031,88.9048,89.0932,17190.0
2025-04-11 13:00:00,89.85,89.95,89.79,89.8,24008.0,89.113,89.2122,89.0535,89.0634,24008.0
2025-04-11 13:05:00,89.81,89.91,89.74,89.79,11110.0,89.0734,89.1725,89.0039,89.0535,11110.0
2025-04-11 13:10:00,89.78,89.87,89.66,89.78,6586.0,89.0436,89.1329,88.9246,89.0436,6586.0
2025-04-11 13:15:00,89.75,89.75,89.57,89.66,8339.0,89.0139,89.0139,88.8353,88.9246,8339.0
2025-04-11 13:20:00,89.66,89.79,89.57,89.7,13100.0,88.9246,89.0535,88.8353,88.9643,13100.0
2025-04-11 13:25:00,89.69,89.69,89.55,89.58,10437.0,88.9543,88.9543,88.8155,88.8452,10437.0
2025-04-11 13:30:00,89.59,89.67,89.55,89.58,8115.0,88.8552,88.9345,88.8155,88.8452,8115.0
2025-04-11 13:35:00,89.55,89.8,89.49,89.76,20883.0,88.8155,89.0634,88.756,89.0238,20883.0
2025-04-11 13:40:00,89.77,90.12,89.75,89.99,66123.0,89.0337,89.3808,89.0139,89.2519,66123.0
2025-04-11 13:45:00,90.0,90.11,89.78,89.85,32695.0,89.2618,89.3709,89.0436,89.113,32695.0
2025-04-11 13:50:00,89.83,90.13,89.81,90.07,24149.0,89.0932,89.3907,89.0734,89.3312,24149.0
2025-04-11 13:55:00,90.06,90.06,89.89,89.95,10450.0,89.3213,89.3213,89.1527,89.2122,10450.0
2025-04-11 14:00:00,89.98,90.0,89.86,89.93,40333.0,89.242,89.2618,89.123,89.1924,40333.0
2025-04-11 14:05:00,89.93,90.01,89.79,89.79,11930.0,89.1924,89.2717,89.0535,89.0535,11930.0
2025-04-11 14:10:00,89.81,89.82,89.7,89.77,12024.0,89.0734,89.0833,88.9643,89.0337,12024.0
2025-04-11 14:15:00,89.78,89.85,89.7,89.7,11241.0,89.0436,89.113,88.9643,88.9643,11241.0
2025-04-11 14:20:00,89.72,90.04,89.62,89.96,27448.0,88.9841,89.3015,88.8849,89.2221,27448.0
2025-04-11 14:25:00,89.98,89.99,89.83,89.91,57210.0,89.242,89.2519,89.0932,89.1725,57210.0
2025-04-11 14:30:00,89.91,90.01,89.84,89.96,56768.0,89.1725,89.2717,89.1031,89.2221,56768.0
2025-04-11 14:35:00,89.93,90.03,89.83,89.95,15225.0,89.1924,89.2916,89.0932,89.2122,15225.0
2025-04-11 14:40:00,89.95,90.01,89.89,89.99,8770.0,89.2122,89.2717,89.1527,89.2519,8770.0
2025-04-11 14:45:00,89.99,90.1,89.96,90.08,20271.0,89.2519,89.361,89.2221,89.3411,20271.0
2025-04-11 14:50:00,90.08,90.14,89.96,90.07,19244.0,89.3411,89.4007,89.2221,89.3312,19244.0
2025-04-11 14:55:00,90.06,90.07,89.89,89.91,13308.0,89.3213,89.3312,89.1527,89.1725,13308.0
2025-04-11 15:00:00,89.91,90.18,89.91,90.08,25698.0,89.1725,89.4403,89.1725,89.3411,25698.0
2025-04-11 15:05:00,90.09,90.14,90.0,90.08,26142.0,89.3511,89.4007,89.2618,89.3411,26142.0
2025-04-11 15:10:00,90.07,90.09,89.96,89.98,30564.0,89.3312,89.3511,89.2221,89.242,30564.0
2025-04-11 15:15:00,89.98,89.99,89.84,89.92,34880.0,89.242,89.2519,89.1031,89.1825,34880.0
2025-04-11 15:20:00,89.94,90.05,89.88,89.95,30956.0,89.2023,89.3114,89.1428,89.2122,30956.0
2025-04-11 15:25:00,89.92,90.11,89.88,89.95,44051.0,89.1825,89.3709,89.1428,89.2122,44051.0
2025-04-11 15:30:00,89.96,90.0,89.84,89.98,49973.0,89.2221,89.2618,89.1031,89.242,49973.0
2025-04-11 15:35:00,89.98,90.01,89.83,89.96,33037.0,89.242,89.2717,89.0932,89.2221,33037.0
2025-04-11 15:40:00,89.95,90.07,89.92,89.98,39114.0,89.2122,89.3312,89.1825,89.242,39114.0
2025-04-11 15:45:00,90.0,90.12,89.94,90.01,53151.0,89.2618,89.3808,89.2023,89.2717,53151.0
2025-04-11 15:50:00,90.03,90.14,89.92,90.0,93318.0,89.2916,89.4007,89.1825,89.2618,93318.0
2025-04-11 15:55:00,90.03,90.03,89.71,89.85,316371.0,89.2916,89.2916,88.9742,89.113,316371.0
2025-04-14 09:30:00,89.77,90.23,89.16,90.2,75900.0,89.0337,89.4899,88.4287,89.4602,75900.0
2025-04-14 09:35:00,90.22,90.58,90.13,90.3,26241.0,89.48,89.837,89.3907,89.5593,26241.0
2025-04-14 09:40:00,90.31,90.87,90.28,90.8,27681.0,89.5693,90.1247,89.5395,90.0552,27681.0
2025-04-14 09:45:00,90.75,90.87,90.44,90.7,16419.0,90.0057,90.1247,89.6982,89.9561,16419.0
2025-04-14 09:50:00,90.72,90.87,90.58,90.7,18856.0,89.9759,90.1247,89.837,89.9561,18856.0
2025-04-14 09:55:00,90.68,90.87,90.6,90.87,22541.0,89.9362,90.1247,89.8569,90.1247,22541.0
2025-04-14 10:00:00,90.83,91.12,90.75,91.06,27164.0,90.085,90.3726,90.0057,90.3131,27164.0
2025-04-14 10:05:00,91.06,91.08,90.87,91.03,18579.0,90.3131,90.3329,90.1247,90.2834,18579.0
2025-04-14 10:10:00,91.05,91.11,90.94,91.08,12152.0,90.3032,90.3627,90.1941,90.3329,12152.0
2025-04-14 10:15:00,91.04,91.08,90.86,90.91,9749.0,90.2933,90.3329,90.1148,90.1643,9749.0
2025-04-14 10:20:00,90.88,91.1,90.76,90.84,15473.0,90.1346,90.3528,90.0156,90.0949,15473.0
2025-04-14 10:25:00,90.9,91.08,90.87,91.04,7399.0,90.1544,90.3329,90.1247,90.2933,7399.0
2025-04-14 10:30:00,91.05,91.21,91.01,91.06,14602.0,90.3032,90.4619,90.2635,90.3131,14602.0
2025-04-14 10:35:00,91.02,91.08,90.91,90.98,7944.0,90.2734,90.3329,90.1643,90.2338,7944.0
2025-04-14 10:40:00,90.94,91.12,90.89,91.0,5832.0,90.1941,90.3726,90.1445,90.2536,5832.0
2025-04-14 10:45:00,91.03,91.07,90.86,90.88,44466.0,90.2834,90.323,90.1148,90.1346,44466.0
2025-04-14 10:50:00,90.94,91.13,90.93,91.11,21897.0,90.1941,90.3825,90.1842,90.3627,21897.0
2025-04-14 10:55:00,91.06,91.17,91.04,91.09,17261.0,90.3131,90.4222,90.2933,90.3429,17261.0
2025-04-14 11:00:00,91.03,91.19,91.03,91.16,14385.0,90.2834,90.442,90.2834,90.4123,14385.0
2025-04-14 11:05:00,91.17,91.18,91.06,91.16,11699.0,90.4222,90.4321,90.3131,90.4123,11699.0
2025-04-14 11:10:00,91.19,91.24,91.11,91.18,26214.0,90.442,90.4916,90.3627,90.4321,26214.0
2025-04-14 11:15:00,91.21,91.21,91.03,91.09,9685.0,90.4619,90.4619,90.2834,90.3429,9685.0
2025-04-14 11:20:00,91.09,91.17,90.98,90.99,17464.0,90.3429,90.4222,90.2338,90.2437,17464.0
2025-04-14 11:25:00,90.97,91.03,90.86,90.93,20994.0,90.2238,90.2834,90.1148,90.1842,20994.0
2025-04-14 11:30:00,90.92,91.0,90.87,91.0,9839.0,90.1743,90.2536,90.1247,90.2536,9839.0
2025-04-14 11:35:00,91.03,91.05,90.91,90.91,19198.0,90.2834,90.3032,90.1643,90.1643,19198.0
2025-04-14 11:40:00,90.9,90.95,90.8,90.87,11577.0,90.1544,90.204,90.0552,90.1247,11577.0
2025-04-14 11:45:00,90.85,90.91,90.81,90.88,16138.0,90.1048,90.1643,90.0652,90.1346,16138.0
2025-04-14 11:50:00,90.89,90.96,90.84,90.94,5138.0,90.1445,90.2139,90.0949,90.1941,5138.0
2025-04-14 11:55:00,90.96,90.99,90.88,90.88,6341.0,90.2139,90.2437,90.1346,90.1346,6341.0
2025-04-14 12:00:00,90.88,90.97,90.88,90.94,13628.0,90.1346,90.2238,90.1346,90.1941,13628.0
2025-04-14 12:05:00,90.94,90.97,90.84,90.9,8942.0,90.1941,90.2238,90.0949,90.1544,8942.0
2025-04-14 12:10:00,90.91,91.05,90.84,90.97,11158.0,90.1643,90.3032,90.0949,90.2238,11158.0
2025-04-14 12:15:00,90.94,91.17,90.92,91.13,28774.0,90.1941,90.4222,90.1743,90.3825,28774.0
2025-04-14 12:20:00,91.13,91.16,91.03,91.09,8214.0,90.3825,90.4123,90.2834,90.3429,8214.0
2025-04-14 12:25:00,91.05,91.1,90.93,91.07,6553.0,90.3032,90.3528,90.1842,90.323,6553.0
2025-04-14 12:30:00,91.12,91.18,91.04,91.11,16352.0,90.3726,90.4321,90.2933,90.3627,16352.0
2025-04-14 12:35:00,91.09,91.15,91.05,91.05,8850.0,90.3429,90.4024,90.3032,90.3032,8850.0
2025-04-14 12:40:00,91.05,91.18,91.03,91.17,7318.0,90.3032,90.4321,90.2834,90.4222,7318.0
2025-04-14 12:45:00,91.16,91.16,91.06,91.08,9564.0,90.4123,90.4123,90.3131,90.3329,9564.0
2025-04-14 12:50:00,91.06,91.1,90.83,90.98,17455.0,90.3131,90.3528,90.085,90.2338,17455.0
2025-04-14 12:55:00,91.02,91.08,90.83,91.01,13553.0,90.2734,90.3329,90.085,90.2635,13553.0
2025-04-14 13:00:00,90.97,91.15,90.86,90.91,32695.0,90.2238,90.4024,90.1148,90.1643,32695.0
2025-04-14 13:05:00,90.94,90.99,90.89,90.95,9217.0,90.1941,90.2437,90.1445,90.204,9217.0
2025-04-14 13:10:00,90.96,91.09,90.91,91.07,19651.0,90.2139,90.3429,90.1643,90.323,19651.0
2025-04-14 13:15:00,91.07,91.09,90.97,91.06,14684.0,90.323,90.3429,90.2238,90.3131,14684.0
2025-04-14 13:20:00,91.06,91.23,91.06,91.18,18971.0,90.3131,90.4817,90.3131,90.4321,18971.0
2025-04-14 13:25:00,91.18,91.25,91.15,91.2,30260.0,90.4321,90.5016,90.4024,90.452,30260.0
2025-04-14 13:30:00,91.2,91.22,91.08,91.1,34206.0,90.452,90.4718,90.3329,90.3528,34206.0
2025-04-14 13:35:00,91.09,91.16,91.04,91.09,19696.0,90.3429,90.4123,90.2933,90.3429,19696.0
2025-04-14 13:40:00,91.07,91.23,91.07,91.18,5896.0,90.323,90.4817,90.323,90.4321,5896.0
2025-04-14 13:45:00,91.2,91.24,91.12,91.13,10997.0,90.452,90.4916,90.3726,90.3825,10997.0
2025-04-14 13:50:00,91.16,91.29,91.12,91.24,22648.0,90.4123,90.5412,90.3726,90.4916,22648.0
2025-04-14 13:55:00,91.23,91.37,91.23,91.3,9526.0,90.4817,90.6206,90.4817,90.5511,9526.0
2025-04-14 14:00:00,91.32,91.39,91.26,91.31,8346.0,90.571,90.6404,90.5115,90.5611,8346.0
2025-04-14 14:05:00,91.34,91.36,91.3,91.35,4639.0,90.5908,90.6106,90.5511,90.6007,4639.0
2025-04-14 14:10:00,91.35,91.47,91.34,91.46,8512.0,90.6007,90.7197,90.5908,90.7098,8512.0
2025-04-14 14:15:00,91.43,91.5,91.4,91.44,12153.0,90.6801,90.7495,90.6503,90.69,12153.0
2025-04-14 14:20:00,91.44,91.49,91.43,91.45,6145.0,90.69,90.7396,90.6801,90.6999,6145.0
2025-04-14 14:25:00,91.47,91.52,91.43,91.48,3968.0,90.7197,90.7693,90.6801,90.7297,3968.0
2025-04-14 14:30:00,91.5,91.58,91.48,91.56,9859.0,90.7495,90.8288,90.7297,90.809,9859.0
2025-04-14 14:35:00,91.57,91.57,91.47,91.5,9900.0,90.8189,90.8189,90.7197,90.7495,9900.0
2025-04-14 14:40:00,91.48,91.5,91.42,91.46,7560.0,90.7297,90.7495,90.6702,90.7098,7560.0
2025-04-14 14:45:00,91.46,91.49,91.41,91.46,8721.0,90.7098,90.7396,90.6602,90.7098,8721.0
2025-04-14 14:50:00,91.46,91.52,91.45,91.52,15142.0,90.7098,90.7693,90.6999,90.7693,15142.0
2025-04-14 14:55:00,91.52,91.6,91.48,91.57,11676.0,90.7693,90.8487,90.7297,90.8189,11676.0
2025-04-14 15:00:00,91.56,91.64,91.54,91.59,15234.0,90.809,90.8884,90.7892,90.8388,15234.0
2025-04-14 15:05:00,91.58,91.66,91.57,91.64,19387.0,90.8288,90.9082,90.8189,90.8884,19387.0
2025-04-14 15:10:00,91.63,91.68,91.59,91.59,19566.0,90.8784,90.928,90.8388,90.8388,19566.0
2025-04-14 15:15:00,91.59,91.69,91.56,91.61,18304.0,90.8388,90.9379,90.809,90.8586,18304.0
2025-04-14 15:20:00,91.62,91.69,91.59,91.63,19093.0,90.8685,90.9379,90.8388,90.8784,19093.0
2025-04-14 15:25:00,91.62,91.65,91.52,91.53,20233.0,90.8685,90.8983,90.7693,90.7793,20233.0
2025-04-14 15:30:00,91.51,91.63,91.47,91.59,23293.0,90.7594,90.8784,90.7197,90.8388,23293.0
2025-04-14 15:35:00,91.56,91.56,91.43,91.43,18504.0,90.809,90.809,90.6801,90.6801,18504.0
2025-04-14 15:40:00,91.45,91.55,91.44,91.46,21189.0,90.6999,90.7991,90.69,90.7098,21189.0
2025-04-14 15:45:00,91.51,91.57,91.35,91.37,29010.0,90.7594,90.8189,90.6007,90.6206,29010.0
2025-04-14 15:50:00,91.35,91.36,91.15,91.28,71132.0,90.6007,90.6106,90.4024,90.5313,71132.0
2025-04-14 15:55:00,91.26,91.28,91.0,91.16,239098.0,90.5115,90.5313,90.2536,90.4123,239098.0
2025-04-15 09:30:00,91.56,91.61,91.07,91.19,54990.0,90.809,90.8586,90.323,90.442,54990.0
2025-04-15 09:35:00,91.1,91.55,91.1,91.16,11437.0,90.3528,90.7991,90.3528,90.4123,11437.0
2025-04-15 09:40:00,91.18,91.64,91.18,91.46,40112.0,90.4321,90.8884,90.4321,90.7098,40112.0
2025-04-15 09:45:00,91.52,91.56,91.31,91.34,17525.0,90.7693,90.809,90.5611,90.5908,17525.0
2025-04-15 09:50:00,91.35,91.53,91.35,91.38,16872.0,90.6007,90.7793,90.6007,90.6305,16872.0
2025-04-15 09:55:00,91.37,91.45,91.29,91.32,13142.0,90.6206,90.6999,90.5412,90.571,13142.0
2025-04-15 10:00:00,91.36,91.5,91.26,91.26,11789.0,90.6106,90.7495,90.5115,90.5115,11789.0
2025-04-15 10:05:00,91.29,91.43,91.18,91.18,13096.0,90.5412,90.6801,90.4321,90.4321,13096.0
2025-04-15 10:10:00,91.25,91.41,91.21,91.35,15595.0,90.5016,90.6602,90.4619,90.6007,15595.0
2025-04-15 10:15:00,91.28,91.39,91.19,91.3,6229.0,90.5313,90.6404,90.442,90.5511,6229.0
2025-04-15 10:20:00,91.33,91.45,91.2,91.38,23997.0,90.5809,90.6999,90.452,90.6305,23997.0
2025-04-15 10:25:00,91.4,91.6,91.39,91.53,12215.0,90.6503,90.8487,90.6404,90.7793,12215.0
2025-04-15 10:30:00,91.48,91.58,91.45,91.52,5643.0,90.7297,90.8288,90.6999,90.7693,5643.0
2025-04-15 10:35:00,91.54,91.66,91.45,91.59,7594.0,90.7892,90.9082,90.6999,90.8388,7594.0
2025-04-15 10:40:00,91.62,91.64,91.52,91.62,7202.0,90.8685,90.8884,90.7693,90.8685,7202.0
2025-04-15 10:45:00,91.58,91.7,91.48,91.58,13507.0,90.8288,90.9479,90.7297,90.8288,13507.0
2025-04-15 10:50:00,91.53,91.67,91.46,91.66,4793.0,90.7793,90.9181,90.7098,90.9082,4793.0
2025-04-15 10:55:00,91.62,91.62,91.45,91.48,8389.0,90.8685,90.8685,90.6999,90.7297,8389.0
2025-04-15 11:00:00,91.49,91.64,91.44,91.64,6620.0,90.7396,90.8884,90.69,90.8884,6620.0
2025-04-15 11:05:00,91.59,91.61,91.41,91.42,3876.0,90.8388,90.8586,90.6602,90.6702,3876.0
2025-04-15 11:10:00,91.42,91.43,91.33,91.41,6929.0,90.6702,90.6801,90.5809,90.6602,6929.0
2025-04-15 11:15:00,91.42,91.45,91.36,91.37,7044.0,90.6702,90.6999,90.6106,90.6206,7044.0
2025-04-15 11:20:00,91.41,91.41,91.3,91.39,5356.0,90.6602,90.6602,90.5511,90.6404,5356.0
2025-04-15 11:25:00,91.35,91.35,91.14,91.14,12192.0,90.6007,90.6007,90.3925,90.3925,12192.0
2025-04-15 11:30:00,91.18,91.18,91.11,91.18,12489.0,90.4321,90.4321,90.3627,90.4321,12489.0
2025-04-15 11:35:00,91.21,91.28,91.18,91.19,11179.0,90.4619,90.5313,90.4321,90.442,11179.0
2025-04-15 11:40:00,91.2,91.2,91.07,91.14,7147.0,90.452,90.452,90.323,90.3925,7147.0
2025-04-15 11:45:00,91.14,91.17,91.01,91.08,7020.0,90.3925,90.4222,90.2635,90.3329,7020.0
2025-04-15 11:50:00,91.09,91.18,91.08,91.14,4082.0,90.3429,90.4321,90.3329,90.3925,4082.0
2025-04-15 11:55:00,91.16,91.25,91.12,91.18,8676.0,90.4123,90.5016,90.3726,90.4321,8676.0
2025-04-15 12:00:00,91.22,91.23,91.1,91.1,10787.0,90.4718,90.4817,90.3528,90.3528,10787.0
2025-04-15 12:05:00,91.1,91.13,91.04,91.07,4474.0,90.3528,90.3825,90.2933,90.323,4474.0
2025-04-15 12:10:00,91.07,91.1,91.0,91.06,4871.0,90.323,90.3528,90.2536,90.3131,4871.0
2025-04-15 12:15:00,91.11,91.12,90.99,91.05,2553.0,90.3627,90.3726,90.2437,90.3032,2553.0
2025-04-15 12:20:00,91.03,91.15,91.01,91.15,5277.0,90.2834,90.4024,90.2635,90.4024,5277.0
2025-04-15 12:25:00,91.21,91.22,91.09,91.11,5951.0,90.4619,90.4718,90.3429,90.3627,5951.0
2025-04-15 12:30:00,91.11,91.22,91.11,91.14,2538.0,90.3627,90.4718,90.3627,90.3925,2538.0
2025-04-15 12:35:00,91.16,91.17,91.11,91.14,8172.0,90.4123,90.4222,90.3627,90.3925,8172.0
2025-04-15 12:40:00,91.14,91.18,91.08,91.15,4976.0,90.3925,90.4321,90.3329,90.4024,4976.0
2025-04-15 12:45:00,91.17,91.32,91.15,91.23,3309.0,90.4222,90.571,90.4024,90.4817,3309.0
2025-04-15 12:50:00,91.27,91.32,91.25,91.26,7337.0,90.5214,90.571,90.5016,90.5115,7337.0
2025-04-15 12:55:00,91.26,91.32,91.19,91.32,6124.0,90.5115,90.571,90.442,90.571,6124.0
2025-04-15 13:00:00,91.34,91.35,91.23,91.27,10083.0,90.5908,90.6007,90.4817,90.5214,10083.0
2025-04-15 13:05:00,91.28,91.29,91.25,91.25,1636.0,90.5313,90.5412,90.5016,90.5016,1636.0
2025-04-15 13:10:00,91.26,91.32,91.25,91.26,4214.0,90.5115,90.571,90.5016,90.5115,4214.0
2025-04-15 13:15:00,91.26,91.27,91.18,91.23,7295.0,90.5115,90.5214,90.4321,90.4817,7295.0
2025-04-15 13:20:00,91.25,91.25,91.17,91.17,3936.0,90.5016,90.5016,90.4222,90.4222,3936.0
2025-04-15 13:25:00,91.17,91.28,91.12,91.25,15013.0,90.4222,90.5313,90.3726,90.5016,15013.0
2025-04-15 13:30:00,91.25,91.29,91.17,91.2,8757.0,90.5016,90.5412,90.4222,90.452,8757.0
2025-04-15 13:35:00,91.2,91.26,91.17,91.24,8259.0,90.452,90.5115,90.4222,90.4916,8259.0
2025-04-15 13:40:00,91.24,91.3,91.22,91.29,4336.0,90.4916,90.5511,90.4718,90.5412,4336.0
2025-04-15 13:45:00,91.26,91.27,91.15,91.17,4616.0,90.5115,90.5214,90.4024,90.4222,4616.0
2025-04-15 13:50:00,91.19,91.21,91.11,91.14,7780.0,90.442,90.4619,90.3627,90.3925,7780.0
2025-04-15 13:55:00,91.12,91.33,91.12,91.28,11305.0,90.3726,90.5809,90.3726,90.5313,11305.0
2025-04-15 14:00:00,91.3,91.3,91.24,91.25,10272.0,90.5511,90.5511,90.4916,90.5016,10272.0
2025-04-15 14:05:00,91.25,91.33,91.21,91.33,14647.0,90.5016,90.5809,90.4619,90.5809,14647.0
2025-04-15 14:10:00,91.32,91.35,91.27,91.34,22034.0,90.571,90.6007,90.5214,90.5908,22034.0
2025-04-15 14:15:00,91.33,91.39,91.27,91.35,22504.0,90.5809,90.6404,90.5214,90.6007,22504.0
2025-04-15 14:20:00,91.35,91.35,91.27,91.29,17144.0,90.6007,90.6007,90.5214,90.5412,17144.0
2025-04-15 14:25:00,91.29,91.34,91.24,91.3,28306.0,90.5412,90.5908,90.4916,90.5511,28306.0
2025-04-15 14:30:00,91.3,91.35,91.27,91.29,11076.0,90.5511,90.6007,90.5214,90.5412,11076.0
2025-04-15 14:35:00,91.3,91.37,91.22,91.35,5828.0,90.5511,90.6206,90.4718,90.6007,5828.0
2025-04-15 14:40:00,91.36,91.36,91.27,91.32,6394.0,90.6106,90.6106,90.5214,90.571,6394.0
2025-04-15 14:45:00,91.34,91.37,91.33,91.34,4273.0,90.5908,90.6206,90.5809,90.5908,4273.0
2025-04-15 14:50:00,91.33,91.34,91.24,91.32,7997.0,90.5809,90.5908,90.4916,90.571,7997.0
2025-04-15 14:55:00,91.33,91.39,91.31,91.37,9717.0,90.5809,90.6404,90.5611,90.6206,9717.0
2025-04-15 15:00:00,91.35,91.45,91.34,91.44,14993.0,90.6007,90.6999,90.5908,90.69,14993.0
2025-04-15 15:05:00,91.45,91.49,91.42,91.45,11302.0,90.6999,90.7396,90.6702,90.6999,11302.0
2025-04-15 15:10:00,91.44,91.6,91.4,91.56,13808.0,90.69,90.8487,90.6503,90.809,13808.0
2025-04-15 15:15:00,91.56,91.61,91.56,91.59,10591.0,90.809,90.8586,90.809,90.8388,10591.0
2025-04-15 15:20:00,91.58,91.63,91.53,91.56,8090.0,90.8288,90.8784,90.7793,90.809,8090.0
2025-04-15 15:25:00,91.56,91.61,91.46,91.46,10293.0,90.809,90.8586,90.7098,90.7098,10293.0
2025-04-15 15:30:00,91.48,91.49,91.4,91.48,12090.0,90.7297,90.7396,90.6503,90.7297,12090.0
2025-04-15 15:35:00,91.46,91.46,91.35,91.39,11248.0,90.7098,90.7098,90.6007,90.6404,11248.0
2025-04-15 15:40:00,91.39,91.42,91.29,91.31,17333.0,90.6404,90.6702,90.5412,90.5611,17333.0
2025-04-15 15:45:00,91.32,91.34,91.22,91.26,17111.0,90.571,90.5908,90.4718,90.5115,17111.0
2025-04-15 15:50:00,91.27,91.3,91.13,91.17,39966.0,90.5214,90.5511,90.3825,90.4222,39966.0
2025-04-15 15:55:00,91.15,91.16,90.93,91.0,140223.0,90.4024,90.4123,90.1842,90.2536,140223.0
2025-04-16 09:30:00,91.81,91.9,91.09,91.34,41317.0,91.057,91.1462,90.3429,90.5908,41317.0
2025-04-16 09:35:00,91.24,91.66,91.08,91.23,9969.0,90.4916,90.9082,90.3329,90.4817,9969.0
2025-04-16 09:40:00,91.23,91.41,91.14,91.33,8233.0,90.4817,90.6602,90.3925,90.5809,8233.0
2025-04-16 09:45:00,91.3,91.51,91.27,91.38,9873.0,90.5511,90.7594,90.5214,90.6305,9873.0
2025-04-16 09:50:00,91.38,91.5,91.35,91.48,8839.0,90.6305,90.7495,90.6007,90.7297,8839.0
2025-04-16 09:55:00,91.43,91.6,91.43,91.53,15293.0,90.6801,90.8487,90.6801,90.7793,15293.0
2025-04-16 10:00:00,91.56,91.58,91.33,91.39,32683.0,90.809,90.8288,90.5809,90.6404,32683.0
2025-04-16 10:05:00,91.34,91.39,91.17,91.17,19178.0,90.5908,90.6404,90.4222,90.4222,19178.0
2025-04-16 10:10:00,91.18,91.22,91.09,91.11,31264.0,90.4321,90.4718,90.3429,90.3627,31264.0
2025-04-16 10:15:00,91.06,91.13,91.03,91.12,7101.0,90.3131,90.3825,90.2834,90.3726,7101.0
2025-04-16 10:20:00,91.12,91.22,91.05,91.13,12931.0,90.3726,90.4718,90.3032,90.3825,12931.0
2025-04-16 10:25:00,91.12,91.3,91.09,91.29,10649.0,90.3726,90.5511,90.3429,90.5412,10649.0
2025-04-16 10:30:00,91.3,91.35,91.24,91.3,6490.0,90.5511,90.6007,90.4916,90.5511,6490.0
2025-04-16 10:35:00,91.29,91.46,91.27,91.46,10217.0,90.5412,90.7098,90.5214,90.7098,10217.0
2025-04-16 10:40:00,91.46,91.46,91.37,91.37,5865.0,90.7098,90.7098,90.6206,90.6206,5865.0
2025-04-16 10:45:00,91.39,91.39,91.26,91.39,12712.0,90.6404,90.6404,90.5115,90.6404,12712.0
2025-04-16 10:50:00,91.37,91.37,91.25,91.33,13063.0,90.6206,90.6206,90.5016,90.5809,13063.0
2025-04-16 10:55:00,91.3,91.42,91.26,91.42,12198.0,90.5511,90.6702,90.5115,90.6702,12198.0
2025-04-16 11:00:00,91.42,91.47,91.34,91.47,7632.0,90.6702,90.7197,90.5908,90.7197,7632.0
2025-04-16 11:05:00,91.5,91.53,91.47,91.48,4997.0,90.7495,90.7793,90.7197,90.7297,4997.0
2025-04-16 11:10:00,91.48,91.57,91.44,91.45,9891.0,90.7297,90.8189,90.69,90.6999,9891.0
2025-04-16 11:15:00,91.46,91.49,91.42,91.42,14763.0,90.7098,90.7396,90.6702,90.6702,14763.0
2025-04-16 11:20:00,91.42,91.5,91.36,91.5,21546.0,90.6702,90.7495,90.6106,90.7495,21546.0
2025-04-16 11:25:00,91.52,91.57,91.43,91.57,7004.0,90.7693,90.8189,90.6801,90.8189,7004.0
2025-04-16 11:30:00,91.53,91.56,91.49,91.49,8255.0,90.7793,90.809,90.7396,90.7396,8255.0
2025-04-16 11:35:00,91.49,91.53,91.46,91.52,5833.0,90.7396,90.7793,90.7098,90.7693,5833.0
2025-04-16 11:40:00,91.53,91.6,91.49,91.55,6197.0,90.7793,90.8487,90.7396,90.7991,6197.0
2025-04-16 11:45:00,91.55,91.57,91.51,91.55,5161.0,90.7991,90.8189,90.7594,90.7991,5161.0
2025-04-16 11:50:00,91.56,91.56,91.48,91.52,9392.0,90.809,90.809,90.7297,90.7693,9392.0
2025-04-16 11:55:00,91.53,91.53,91.36,91.42,10874.0,90.7793,90.7793,90.6106,90.6702,10874.0
2025-04-16 12:00:00,91.4,91.4,91.25,91.31,14657.0,90.6503,90.6503,90.5016,90.5611,14657.0
2025-04-16 12:05:00,91.31,91.32,91.13,91.18,20170.0,90.5611,90.571,90.3825,90.4321,20170.0
2025-04-16 12:10:00,91.18,91.26,91.14,91.22,11608.0,90.4321,90.5115,90.3925,90.4718,11608.0
2025-04-16 12:15:00,91.22,91.26,91.13,91.15,11331.0,90.4718,90.5115,90.3825,90.4024,11331.0
2025-04-16 12:20:00,91.15,91.22,91.12,91.2,8628.0,90.4024,90.4718,90.3726,90.452,8628.0
2025-04-16 12:25:00,91.22,91.24,91.14,91.17,15034.0,90.4718,90.4916,90.3925,90.4222,15034.0
2025-04-16 12:30:00,91.14,91.22,91.12,91.22,5869.0,90.3925,90.4718,90.3726,90.4718,5869.0
2025-04-16 12:35:00,91.23,91.25,91.19,91.25,8568.0,90.4817,90.5016,90.442,90.5016,8568.0
2025-04-16 12:40:00,91.25,91.3,91.2,91.29,4605.0,90.5016,90.5511,90.452,90.5412,4605.0
2025-04-16 12:45:00,91.29,91.31,91.24,91.28,26850.0,90.5412,90.5611,90.4916,90.5313,26850.0
2025-04-16 12:50:00,91.26,91.26,91.2,91.2,7635.0,90.5115,90.5115,90.452,90.452,7635.0
2025-04-16 12:55:00,91.23,91.26,91.21,91.23,7269.0,90.4817,90.5115,90.4619,90.4817,7269.0
2025-04-16 13:00:00,91.22,91.23,91.13,91.16,9832.0,90.4718,90.4817,90.3825,90.4123,9832.0
2025-04-16 13:05:00,91.16,91.24,91.14,91.23,4914.0,90.4123,90.4916,90.3925,90.4817,4914.0
2025-04-16 13:10:00,91.23,91.23,91.16,91.19,4525.0,90.4817,90.4817,90.4123,90.442,4525.0
2025-04-16 13:15:00,91.19,91.27,91.18,91.23,5896.0,90.442,90.5214,90.4321,90.4817,5896.0
2025-04-16 13:20:00,91.25,91.29,91.18,91.21,6410.0,90.5016,90.5412,90.4321,90.4619,6410.0
2025-04-16 13:25:00,91.2,91.25,91.15,91.25,3223.0,90.452,90.5016,90.4024,90.5016,3223.0
2025-04-16 13:30:00,91.23,91.23,90.87,91.0,17193.0,90.4817,90.4817,90.1247,90.2536,17193.0
2025-04-16 13:35:00,91.01,91.08,90.97,91.03,9289.0,90.2635,90.3329,90.2238,90.2834,9289.0
2025-04-16 13:40:00,91.05,91.05,90.93,91.01,7290.0,90.3032,90.3032,90.1842,90.2635,7290.0
2025-04-16 13:45:00,90.99,91.0,90.87,90.91,12853.0,90.2437,90.2536,90.1247,90.1643,12853.0
2025-04-16 13:50:00,90.88,90.9,90.78,90.88,14797.0,90.1346,90.1544,90.0354,90.1346,14797.0
2025-04-16 13:55:00,90.91,90.91,90.76,90.78,9203.0,90.1643,90.1643,90.0156,90.0354,9203.0
2025-04-16 14:00:00,90.82,90.95,90.78,90.95,12051.0,90.0751,90.204,90.0354,90.204,12051.0
2025-04-16 14:05:00,90.95,90.99,90.88,90.93,16657.0,90.204,90.2437,90.1346,90.1842,16657.0
2025-04-16 14:10:00,90.94,90.96,90.8,90.91,24573.0,90.1941,90.2139,90.0552,90.1643,24573.0
2025-04-16 14:15:00,90.92,90.92,90.75,90.78,5781.0,90.1743,90.1743,90.0057,90.0354,5781.0
2025-04-16 14:20:00,90.78,90.98,90.77,90.97,18473.0,90.0354,90.2338,90.0255,90.2238,18473.0
2025-04-16 14:25:00,90.95,90.97,90.86,90.93,21971.0,90.204,90.2238,90.1148,90.1842,21971.0
2025-04-16 14:30:00,90.95,90.96,90.83,90.87,19801.0,90.204,90.2139,90.085,90.1247,19801.0
2025-04-16 14:35:00,90.86,90.89,90.8,90.87,23425.0,90.1148,90.1445,90.0552,90.1247,23425.0
2025-04-16 14:40:00,90.85,90.89,90.77,90.89,13584.0,90.1048,90.1445,90.0255,90.1445,13584.0
2025-04-16 14:45:00,90.89,90.93,90.84,90.88,8345.0,90.1445,90.1842,90.0949,90.1346,8345.0
2025-04-16 14:50:00,90.88,90.89,90.82,90.84,17045.0,90.1346,90.1445,90.0751,90.0949,17045.0
2025-04-16 14:55:00,90.85,90.88,90.75,90.75,23280.0,90.1048,90.1346,90.0057,90.0057,23280.0
2025-04-16 15:00:00,90.77,90.84,90.72,90.83,39382.0,90.0255,90.0949,89.9759,90.085,39382.0
2025-04-16 15:05:00,90.82,90.84,90.74,90.74,25596.0,90.0751,90.0949,89.9957,89.9957,25596.0
2025-04-16 15:10:00,90.75,90.84,90.68,90.8,28953.0,90.0057,90.0949,89.9362,90.0552,28953.0
2025-04-16 15:15:00,90.8,90.81,90.67,90.68,19473.0,90.0552,90.0652,89.9263,89.9362,19473.0
2025-04-16 15:20:00,90.66,90.69,90.54,90.57,33851.0,89.9164,89.9461,89.7974,89.8271,33851.0
2025-04-16 15:25:00,90.57,90.6,90.48,90.51,28814.0,89.8271,89.8569,89.7379,89.7676,28814.0
2025-04-16 15:30:00,90.51,90.64,90.44,90.46,27013.0,89.7676,89.8966,89.6982,89.718,27013.0
2025-04-16 15:35:00,90.45,90.56,90.41,90.55,34998.0,89.7081,89.8172,89.6684,89.8073,34998.0
2025-04-16 15:40:00,90.56,90.59,90.43,90.45,39041.0,89.8172,89.847,89.6883,89.7081,39041.0
2025-04-16 15:45:00,90.44,90.48,90.26,90.37,39092.0,89.6982,89.7379,89.5197,89.6288,39092.0
2025-04-16 15:50:00,90.4,90.67,90.31,90.48,69751.0,89.6585,89.9263,89.5693,89.7379,69751.0
2025-04-16 15:55:00,90.47,90.64,90.34,90.47,167738.0,89.7279,89.8966,89.599,89.7279,167738.0
2025-04-17 09:30:00,90.89,91.61,90.81,91.48,285329.0,90.1445,90.8586,90.0652,90.7297,285329.0
2025-04-17 09:35:00,91.63,91.77,91.32,91.48,23774.0,90.8784,91.0173,90.571,90.7297,23774.0
2025-04-17 09:40:00,91.47,91.7,91.47,91.69,5246.0,90.7197,90.9479,90.7197,90.9379,5246.0
2025-04-17 09:45:00,91.72,91.76,91.6,91.75,9468.0,90.9677,91.0074,90.8487,90.9975,9468.0
2025-04-17 09:50:00,91.72,91.93,91.71,91.92,18110.0,90.9677,91.176,90.9578,91.1661,18110.0
2025-04-17 09:55:00,91.96,92.18,91.92,92.12,30158.0,91.2057,91.4239,91.1661,91.3644,30158.0
2025-04-17 10:00:00,92.15,92.32,92.08,92.3,57416.0,91.3942,91.5628,91.3247,91.5429,57416.0
2025-04-17 10:05:00,92.29,92.29,92.05,92.09,12199.0,91.533,91.533,91.295,91.3347,12199.0
2025-04-17 10:10:00,92.11,92.34,92.08,92.23,31996.0,91.3545,91.5826,91.3247,91.4735,31996.0
2025-04-17 10:15:00,92.23,92.28,92.1,92.17,18108.0,91.4735,91.5231,91.3446,91.414,18108.0
2025-04-17 10:20:00,92.16,92.28,92.14,92.22,30958.0,91.4041,91.5231,91.3843,91.4636,30958.0
2025-04-17 10:25:00,92.22,92.25,92.11,92.16,24145.0,91.4636,91.4933,91.3545,91.4041,24145.0
2025-04-17 10:30:00,92.16,92.19,92.0,92.07,17983.0,91.4041,91.4338,91.2454,91.3148,17983.0
2025-04-17 10:35:00,92.07,92.08,91.9,91.97,18584.0,91.3148,91.3247,91.1462,91.2156,18584.0
2025-04-17 10:40:00,91.97,91.98,91.86,91.94,43774.0,91.2156,91.2256,91.1065,91.1859,43774.0
2025-04-17 10:45:00,91.96,92.07,91.93,91.98,8985.0,91.2057,91.3148,91.176,91.2256,8985.0
2025-04-17 10:50:00,91.98,92.02,91.94,92.0,14044.0,91.2256,91.2652,91.1859,91.2454,14044.0
2025-04-17 10:55:00,92.02,92.2,92.02,92.19,10196.0,91.2652,91.4438,91.2652,91.4338,10196.0
2025-04-17 11:00:00,92.17,92.28,92.16,92.23,27022.0,91.414,91.5231,91.4041,91.4735,27022.0
2025-04-17 11:05:00,92.26,92.47,92.23,92.33,36295.0,91.5033,91.7115,91.4735,91.5727,36295.0
2025-04-17 11:10:00,92.39,92.47,92.32,92.42,17645.0,91.6322,91.7115,91.5628,91.662,17645.0
2025-04-17 11:15:00,92.39,92.47,92.31,92.44,33811.0,91.6322,91.7115,91.5529,91.6818,33811.0
2025-04-17 11:20:00,92.4,92.44,92.31,92.34,11569.0,91.6421,91.6818,91.5529,91.5826,11569.0
2025-04-17 11:25:00,92.33,92.39,92.27,92.31,8558.0,91.5727,91.6322,91.5132,91.5529,8558.0
2025-04-17 11:30:00,92.32,92.33,92.21,92.25,19186.0,91.5628,91.5727,91.4537,91.4933,19186.0
2025-04-17 11:35:00,92.23,92.41,92.18,92.34,17636.0,91.4735,91.652,91.4239,91.5826,17636.0
2025-04-17 11:40:00,92.36,92.36,92.29,92.34,5725.0,91.6024,91.6024,91.533,91.5826,5725.0
2025-04-17 11:45:00,92.36,92.47,92.35,92.37,12708.0,91.6024,91.7115,91.5925,91.6124,12708.0
2025-04-17 11:50:00,92.38,92.48,92.34,92.39,18391.0,91.6223,91.7215,91.5826,91.6322,18391.0
2025-04-17 11:55:00,92.4,92.5,92.4,92.48,9254.0,91.6421,91.7413,91.6421,91.7215,9254.0
2025-04-17 12:00:00,92.5,92.51,92.39,92.46,7106.0,91.7413,91.7512,91.6322,91.7016,7106.0
2025-04-17 12:05:00,92.45,92.66,92.45,92.6,18420.0,91.6917,91.9,91.6917,91.8405,18420.0
2025-04-17 12:10:00,92.6,92.65,92.52,92.65,21393.0,91.8405,91.8901,91.7611,91.8901,21393.0
2025-04-17 12:15:00,92.61,92.66,92.52,92.64,33302.0,91.8504,91.9,91.7611,91.8802,33302.0
2025-04-17 12:20:00,92.61,92.73,92.59,92.63,21751.0,91.8504,91.9694,91.8306,91.8702,21751.0
2025-04-17 12:25:00,92.61,92.73,92.6,92.7,12127.0,91.8504,91.9694,91.8405,91.9397,12127.0
2025-04-17 12:30:00,92.7,92.71,92.57,92.65,16365.0,91.9397,91.9496,91.8107,91.8901,16365.0
2025-04-17 12:35:00,92.63,92.69,92.52,92.67,12861.0,91.8702,91.9297,91.7611,91.9099,12861.0
2025-04-17 12:40:00,92.68,92.77,92.65,92.65,19674.0,91.9198,92.0091,91.8901,91.8901,19674.0
2025-04-17 12:45:00,92.67,92.72,92.53,92.58,24622.0,91.9099,91.9595,91.7711,91.8206,24622.0
2025-04-17 12:50:00,92.61,92.81,92.61,92.77,6616.0,91.8504,92.0488,91.8504,92.0091,6616.0
2025-04-17 12:55:00,92.73,92.83,92.73,92.83,21485.0,91.9694,92.0686,91.9694,92.0686,21485.0
2025-04-17 13:00:00,92.83,92.89,92.75,92.78,11108.0,92.0686,92.1281,91.9892,92.019,11108.0
2025-04-17 13:05:00,92.8,92.84,92.72,92.83,11576.0,92.0388,92.0785,91.9595,92.0686,11576.0
2025-04-17 13:10:00,92.8,92.86,92.74,92.74,10834.0,92.0388,92.0983,91.9793,91.9793,10834.0
2025-04-17 13:15:00,92.73,92.78,92.7,92.72,17056.0,91.9694,92.019,91.9397,91.9595,17056.0
2025-04-17 13:20:00,92.7,92.73,92.67,92.7,5250.0,91.9397,91.9694,91.9099,91.9397,5250.0
2025-04-17 13:25:00,92.7,92.76,92.66,92.66,13674.0,91.9397,91.9992,91.9,91.9,13674.0
2025-04-17 13:30:00,92.66,92.66,92.6,92.65,7457.0,91.9,91.9,91.8405,91.8901,7457.0
2025-04-17 13:35:00,92.66,92.68,92.58,92.61,7940.0,91.9,91.9198,91.8206,91.8504,7940.0
2025-04-17 13:40:00,92.62,92.62,92.54,92.6,16081.0,91.8603,91.8603,91.781,91.8405,16081.0
2025-04-17 13:45:00,92.59,92.76,92.59,92.71,22026.0,91.8306,91.9992,91.8306,91.9496,22026.0
2025-04-17 13:50:00,92.7,92.83,92.69,92.79,15481.0,91.9397,92.0686,91.9297,92.0289,15481.0
2025-04-17 13:55:00,92.79,92.88,92.77,92.87,13878.0,92.0289,92.1182,92.0091,92.1083,13878.0
2025-04-17 14:00:00,92.87,92.95,92.85,92.94,28549.0,92.1083,92.1876,92.0884,92.1777,28549.0
2025-04-17 14:05:00,92.96,93.04,92.88,92.9,45908.0,92.1975,92.2769,92.1182,92.138,45908.0
2025-04-17 14:10:00,92.88,92.93,92.86,92.91,3798.0,92.1182,92.1678,92.0983,92.1479,3798.0
2025-04-17 14:15:00,92.91,92.92,92.82,92.89,7826.0,92.1479,92.1579,92.0587,92.1281,7826.0
2025-04-17 14:20:00,92.89,92.93,92.84,92.9,29841.0,92.1281,92.1678,92.0785,92.138,29841.0
2025-04-17 14:25:00,92.9,92.91,92.65,92.68,10914.0,92.138,92.1479,91.8901,91.9198,10914.0
2025-04-17 14:30:00,92.7,92.78,92.66,92.74,7391.0,91.9397,92.019,91.9,91.9793,7391.0
2025-04-17 14:35:00,92.7,92.76,92.68,92.73,17029.0,91.9397,91.9992,91.9198,91.9694,17029.0
2025-04-17 14:40:00,92.74,92.74,92.66,92.66,7686.0,91.9793,91.9793,91.9,91.9,7686.0
2025-04-17 14:45:00,92.66,92.67,92.53,92.55,11946.0,91.9,91.9099,91.7711,91.7909,11946.0
2025-04-17 14:50:00,92.54,92.65,92.51,92.6,37565.0,91.781,91.8901,91.7512,91.8405,37565.0
2025-04-17 14:55:00,92.6,92.61,92.51,92.54,11280.0,91.8405,91.8504,91.7512,91.781,11280.0
2025-04-17 15:00:00,92.56,92.56,92.47,92.5,9420.0,91.8008,91.8008,91.7115,91.7413,9420.0
2025-04-17 15:05:00,92.47,92.49,92.41,92.43,18234.0,91.7115,91.7314,91.652,91.6719,18234.0
2025-04-17 15:10:00,92.42,92.42,92.29,92.31,10928.0,91.662,91.662,91.533,91.5529,10928.0
2025-04-17 15:15:00,92.3,92.35,92.2,92.34,9523.0,91.5429,91.5925,91.4438,91.5826,9523.0
2025-04-17 15:20:00,92.31,92.39,92.24,92.34,15409.0,91.5529,91.6322,91.4834,91.5826,15409.0
2025-04-17 15:25:00,92.34,92.34,92.22,92.23,13865.0,91.5826,91.5826,91.4636,91.4735,13865.0
2025-04-17 15:30:00,92.22,92.4,92.22,92.37,20249.0,91.4636,91.6421,91.4636,91.6124,20249.0
2025-04-17 15:35:00,92.37,92.39,92.14,92.24,32517.0,91.6124,91.6322,91.3843,91.4834,32517.0
2025-04-17 15:40:00,92.25,92.35,92.22,92.25,18124.0,91.4933,91.5925,91.4636,91.4933,18124.0
2025-04-17 15:45:00,92.25,92.26,92.08,92.09,37456.0,91.4933,91.5033,91.3247,91.3347,37456.0
2025-04-17 15:50:00,92.07,92.07,91.75,91.84,60170.0,91.3148,91.3148,90.9975,91.0867,60170.0
2025-04-17 15:55:00,91.81,91.88,91.64,91.81,187676.0,91.057,91.1264,90.8884,91.057,187676.0
2025-04-21 09:30:00,91.62,91.71,91.2,91.33,36920.0,90.8685,90.9578,90.452,90.5809,36920.0
2025-04-21 09:35:00,91.18,91.4,91.14,91.14,6838.0,90.4321,90.6503,90.3925,90.3925,6838.0
2025-04-21 09:40:00,91.31,91.4,91.14,91.38,6986.0,90.5611,90.6503,90.3925,90.6305,6986.0
2025-04-21 09:45:00,91.39,91.45,91.24,91.24,24948.0,90.6404,90.6999,90.4916,90.4916,24948.0
2025-04-21 09:50:00,91.28,91.36,91.15,91.32,8172.0,90.5313,90.6106,90.4024,90.571,8172.0
2025-04-21 09:55:00,91.33,91.52,91.24,91.47,12332.0,90.5809,90.7693,90.4916,90.7197,12332.0
2025-04-21 10:00:00,91.43,91.47,91.29,91.36,11863.0,90.6801,90.7197,90.5412,90.6106,11863.0
2025-04-21 10:05:00,91.34,91.38,91.21,91.32,25520.0,90.5908,90.6305,90.4619,90.571,25520.0
2025-04-21 10:10:00,91.33,91.37,91.24,91.33,17193.0,90.5809,90.6206,90.4916,90.5809,17193.0
2025-04-21 10:15:00,91.33,91.38,91.17,91.21,25097.0,90.5809,90.6305,90.4222,90.4619,25097.0
2025-04-21 10:20:00,91.18,91.28,91.17,91.23,5400.0,90.4321,90.5313,90.4222,90.4817,5400.0
2025-04-21 10:25:00,91.23,91.28,91.18,91.28,8438.0,90.4817,90.5313,90.4321,90.5313,8438.0
2025-04-21 10:30:00,91.31,91.36,91.25,91.28,12676.0,90.5611,90.6106,90.5016,90.5313,12676.0
2025-04-21 10:35:00,91.28,91.32,91.19,91.22,7044.0,90.5313,90.571,90.442,90.4718,7044.0
2025-04-21 10:40:00,91.22,91.29,91.17,91.2,7882.0,90.4718,90.5412,90.4222,90.452,7882.0
2025-04-21 10:45:00,91.2,91.24,91.19,91.22,5930.0,90.452,90.4916,90.442,90.4718,5930.0
2025-04-21 10:50:00,91.22,91.22,91.1,91.13,6786.0,90.4718,90.4718,90.3528,90.3825,6786.0
2025-04-21 10:55:00,91.14,91.16,90.92,90.92,24933.0,90.3925,90.4123,90.1743,90.1743,24933.0
2025-04-21 11:00:00,90.96,91.04,90.92,90.94,29084.0,90.2139,90.2933,90.1743,90.1941,29084.0
2025-04-21 11:05:00,90.92,90.97,90.77,90.77,10956.0,90.1743,90.2238,90.0255,90.0255,10956.0
2025-04-21 11:10:00,90.77,90.92,90.77,90.91,16367.0,90.0255,90.1743,90.0255,90.1643,16367.0
2025-04-21 11:15:00,90.92,90.92,90.81,90.89,5226.0,90.1743,90.1743,90.0652,90.1445,5226.0
2025-04-21 11:20:00,90.86,90.95,90.82,90.91,9033.0,90.1148,90.204,90.0751,90.1643,9033.0
2025-04-21 11:25:00,90.9,90.93,90.81,90.83,6213.0,90.1544,90.1842,90.0652,90.085,6213.0
2025-04-21 11:30:00,90.86,90.86,90.71,90.72,11454.0,90.1148,90.1148,89.966,89.9759,11454.0
2025-04-21 11:35:00,90.74,90.74,90.58,90.66,10802.0,89.9957,89.9957,89.837,89.9164,10802.0
2025-04-21 11:40:00,90.68,90.68,90.6,90.63,5351.0,89.9362,89.9362,89.8569,89.8866,5351.0
2025-04-21 11:45:00,90.66,90.67,90.56,90.57,12634.0,89.9164,89.9263,89.8172,89.8271,12634.0
2025-04-21 11:50:00,90.57,90.62,90.57,90.59,14838.0,89.8271,89.8767,89.8271,89.847,14838.0
2025-04-21 11:55:00,90.59,90.61,90.51,90.55,27968.0,89.847,89.8668,89.7676,89.8073,27968.0
2025-04-21 12:00:00,90.57,90.57,90.49,90.5,19615.0,89.8271,89.8271,89.7478,89.7577,19615.0
2025-04-21 12:05:00,90.51,90.58,90.44,90.52,12754.0,89.7676,89.837,89.6982,89.7775,12754.0
2025-04-21 12:10:00,90.53,90.53,90.37,90.38,25714.0,89.7875,89.7875,89.6288,89.6387,25714.0
2025-04-21 12:15:00,90.38,90.38,90.21,90.24,22352.0,89.6387,89.6387,89.4701,89.4998,22352.0
2025-04-21 12:20:00,90.2,90.29,90.17,90.22,8823.0,89.4602,89.5494,89.4304,89.48,8823.0
2025-04-21 12:25:00,90.22,90.29,90.2,90.24,6730.0,89.48,89.5494,89.4602,89.4998,6730.0
2025-04-21 12:30:00,90.25,90.3,90.23,90.27,9446.0,89.5098,89.5593,89.4899,89.5296,9446.0
2025-04-21 12:35:00,90.27,90.3,90.22,90.3,6201.0,89.5296,89.5593,89.48,89.5593,6201.0
2025-04-21 12:40:00,90.3,90.38,90.3,90.36,9944.0,89.5593,89.6387,89.5593,89.6189,9944.0
2025-04-21 12:45:00,90.37,90.41,90.32,90.39,12492.0,89.6288,89.6684,89.5792,89.6486,12492.0
2025-04-21 12:50:00,90.4,90.4,90.31,90.36,18671.0,89.6585,89.6585,89.5693,89.6189,18671.0
2025-04-21 12:55:00,90.37,90.37,90.24,90.31,13823.0,89.6288,89.6288,89.4998,89.5693,13823.0
2025-04-21 13:00:00,90.33,90.38,90.1,90.14,38607.0,89.5891,89.6387,89.361,89.4007,38607.0
2025-04-21 13:05:00,90.14,90.2,90.1,90.12,17529.0,89.4007,89.4602,89.361,89.3808,17529.0
2025-04-21 13:10:00,90.12,90.12,90.0,90.05,18305.0,89.3808,89.3808,89.2618,89.3114,18305.0
2025-04-21 13:15:00,90.05,90.11,90.04,90.07,15261.0,89.3114,89.3709,89.3015,89.3312,15261.0
2025-04-21 13:20:00,90.08,90.11,90.0,90.02,21556.0,89.3411,89.3709,89.2618,89.2816,21556.0
2025-04-21 13:25:00,90.02,90.05,89.91,89.93,18772.0,89.2816,89.3114,89.1725,89.1924,18772.0
2025-04-21 13:30:00,89.96,90.03,89.88,89.98,23683.0,89.2221,89.2916,89.1428,89.242,23683.0
2025-04-21 13:35:00,89.98,90.11,89.94,89.97,23314.0,89.242,89.3709,89.2023,89.2321,23314.0
2025-04-21 13:40:00,89.98,90.0,89.85,89.92,76467.0,89.242,89.2618,89.113,89.1825,76467.0
2025-04-21 13:45:00,89.93,89.96,89.88,89.93,12877.0,89.1924,89.2221,89.1428,89.1924,12877.0
2025-04-21 13:50:00,89.91,89.96,89.87,89.9,13904.0,89.1725,89.2221,89.1329,89.1626,13904.0
2025-04-21 13:55:00,89.9,89.91,89.81,89.81,7825.0,89.1626,89.1725,89.0734,89.0734,7825.0
2025-04-21 14:00:00,89.81,89.83,89.72,89.75,17472.0,89.0734,89.0932,88.9841,89.0139,17472.0
2025-04-21 14:05:00,89.74,89.78,89.6,89.66,15606.0,89.0039,89.0436,88.8651,88.9246,15606.0
2025-04-21 14:10:00,89.64,89.69,89.58,89.59,15150.0,88.9048,88.9543,88.8452,88.8552,15150.0
2025-04-21 14:15:00,89.63,89.83,89.62,89.83,17998.0,88.8948,89.0932,88.8849,89.0932,17998.0
2025-04-21 14:20:00,89.81,89.93,89.81,89.9,13495.0,89.0734,89.1924,89.0734,89.1626,13495.0
2025-04-21 14:25:00,89.87,90.01,89.86,90.01,28126.0,89.1329,89.2717,89.123,89.2717,28126.0
2025-04-21 14:30:00,90.0,90.13,90.0,90.09,10157.0,89.2618,89.3907,89.2618,89.3511,10157.0
2025-04-21 14:35:00,90.08,90.11,89.98,90.07,6554.0,89.3411,89.3709,89.242,89.3312,6554.0
2025-04-21 14:40:00,90.06,90.12,89.97,89.98,15817.0,89.3213,89.3808,89.2321,89.242,15817.0
2025-04-21 14:45:00,89.99,90.0,89.88,89.99,17458.0,89.2519,89.2618,89.1428,89.2519,17458.0
2025-04-21 14:50:00,90.0,90.01,89.87,89.87,12407.0,89.2618,89.2717,89.1329,89.1329,12407.0
2025-04-21 14:55:00,89.87,90.0,89.84,89.96,52830.0,89.1329,89.2618,89.1031,89.2221,52830.0
2025-04-21 15:00:00,89.95,90.02,89.79,89.81,91540.0,89.2122,89.2816,89.0535,89.0734,91540.0
2025-04-21 15:05:00,89.79,89.81,89.65,89.65,34553.0,89.0535,89.0734,88.9147,88.9147,34553.0
2025-04-21 15:10:00,89.69,89.77,89.62,89.7,18384.0,88.9543,89.0337,88.8849,88.9643,18384.0
2025-04-21 15:15:00,89.69,89.72,89.62,89.66,25209.0,88.9543,88.9841,88.8849,88.9246,25209.0
2025-04-21 15:20:00,89.66,89.87,89.64,89.86,25396.0,88.9246,89.1329,88.9048,89.123,25396.0
2025-04-21 15:25:00,89.85,89.89,89.76,89.76,19405.0,89.113,89.1527,89.0238,89.0238,19405.0
2025-04-21 15:30:00,89.76,89.87,89.76,89.85,31945.0,89.0238,89.1329,89.0238,89.113,31945.0
2025-04-21 15:35:00,89.86,89.99,89.78,89.87,37257.0,89.123,89.2519,89.0436,89.1329,37257.0
2025-04-21 15:40:00,89.9,90.11,89.9,90.09,37402.0,89.1626,89.3709,89.1626,89.3511,37402.0
2025-04-21 15:45:00,90.09,90.16,90.04,90.12,30775.0,89.3511,89.4205,89.3015,89.3808,30775.0
2025-04-21 15:50:00,90.1,90.28,90.03,90.16,72618.0,89.361,89.5395,89.2916,89.4205,72618.0
2025-04-21 15:55:00,90.15,90.27,90.13,90.2,248821.0,89.4106,89.5296,89.3907,89.4602,248821.0
2025-04-22 09:30:00,90.79,91.26,90.25,91.15,218187.0,90.0453,90.5115,89.5098,90.4024,218187.0
2025-04-22 09:35:00,91.07,91.22,90.98,91.13,14282.0,90.323,90.4718,90.2338,90.3825,14282.0
2025-04-22 09:40:00,91.07,91.13,90.91,90.91,10168.0,90.323,90.3825,90.1643,90.1643,10168.0
2025-04-22 09:45:00,90.95,91.14,90.87,91.04,10033.0,90.204,90.3925,90.1247,90.2933,10033.0
2025-04-22 09:50:00,90.9,91.07,90.75,91.02,17190.0,90.1544,90.323,90.0057,90.2734,17190.0
2025-04-22 09:55:00,90.97,91.17,90.97,91.09,11880.0,90.2238,90.4222,90.2238,90.3429,11880.0
2025-04-22 10:00:00,91.11,91.23,91.11,91.23,19402.0,90.3627,90.4817,90.3627,90.4817,19402.0
2025-04-22 10:05:00,91.23,91.3,91.11,91.21,17143.0,90.4817,90.5511,90.3627,90.4619,17143.0
2025-04-22 10:10:00,91.23,91.28,91.12,91.13,12074.0,90.4817,90.5313,90.3726,90.3825,12074.0
2025-04-22 10:15:00,91.14,91.27,91.14,91.23,11926.0,90.3925,90.5214,90.3925,90.4817,11926.0
2025-04-22 10:20:00,91.24,91.38,91.16,91.34,27861.0,90.4916,90.6305,90.4123,90.5908,27861.0
2025-04-22 10:25:00,91.38,91.46,91.35,91.41,6072.0,90.6305,90.7098,90.6007,90.6602,6072.0
2025-04-22 10:30:00,91.39,91.48,91.32,91.39,26436.0,90.6404,90.7297,90.571,90.6404,26436.0
2025-04-22 10:35:00,91.41,91.44,91.32,91.4,11951.0,90.6602,90.69,90.571,90.6503,11951.0
2025-04-22 10:40:00,91.41,91.58,91.4,91.56,25117.0,90.6602,90.8288,90.6503,90.809,25117.0
2025-04-22 10:45:00,91.56,91.66,91.54,91.59,13233.0,90.809,90.9082,90.7892,90.8388,13233.0
2025-04-22 10:50:00,91.59,91.69,91.59,91.68,15102.0,90.8388,90.9379,90.8388,90.928,15102.0
2025-04-22 10:55:00,91.63,91.79,91.63,91.69,24889.0,90.8784,91.0371,90.8784,90.9379,24889.0
2025-04-22 11:00:00,91.69,91.7,91.61,91.62,23037.0,90.9379,90.9479,90.8586,90.8685,23037.0
2025-04-22 11:05:00,91.62,91.71,91.46,91.54,9731.0,90.8685,90.9578,90.7098,90.7892,9731.0
2025-04-22 11:10:00,91.52,91.58,91.49,91.49,13142.0,90.7693,90.8288,90.7396,90.7396,13142.0
2025-04-22 11:15:00,91.5,91.5,91.37,91.39,14307.0,90.7495,90.7495,90.6206,90.6404,14307.0
2025-04-22 11:20:00,91.38,91.57,91.36,91.56,19053.0,90.6305,90.8189,90.6106,90.809,19053.0
2025-04-22 11:25:00,91.56,91.58,91.46,91.48,21964.0,90.809,90.8288,90.7098,90.7297,21964.0
2025-04-22 11:30:00,91.48,91.66,91.44,91.66,15395.0,90.7297,90.9082,90.69,90.9082,15395.0
2025-04-22 11:35:00,91.63,91.72,91.59,91.71,18595.0,90.8784,90.9677,90.8388,90.9578,18595.0
2025-04-22 11:40:00,91.7,91.74,91.64,91.7,8545.0,90.9479,90.9875,90.8884,90.9479,8545.0
2025-04-22 11:45:00,91.7,91.86,91.69,91.81,76949.0,90.9479,91.1065,90.9379,91.057,76949.0
2025-04-22 11:50:00,91.83,91.93,91.81,91.84,14729.0,91.0768,91.176,91.057,91.0867,14729.0
2025-04-22 11:55:00,91.85,92.04,91.84,91.98,46748.0,91.0966,91.2851,91.0867,91.2256,46748.0
2025-04-22 12:00:00,91.98,92.22,91.95,92.01,35602.0,91.2256,91.4636,91.1958,91.2553,35602.0
2025-04-22 12:05:00,91.97,91.99,91.78,91.83,29383.0,91.2156,91.2355,91.0272,91.0768,29383.0
2025-04-22 12:10:00,91.85,91.85,91.68,91.7,13555.0,91.0966,91.0966,90.928,90.9479,13555.0
2025-04-22 12:15:00,91.71,91.72,91.55,91.56,6904.0,90.9578,90.9677,90.7991,90.809,6904.0
2025-04-22 12:20:00,91.56,91.7,91.54,91.68,15858.0,90.809,90.9479,90.7892,90.928,15858.0
2025-04-22 12:25:00,91.68,91.68,91.59,91.61,15702.0,90.928,90.928,90.8388,90.8586,15702.0
2025-04-22 12:30:00,91.62,91.7,91.53,91.56,47088.0,90.8685,90.9479,90.7793,90.809,47088.0
2025-04-22 12:35:00,91.55,91.56,91.49,91.53,5913.0,90.7991,90.809,90.7396,90.7793,5913.0
2025-04-22 12:40:00,91.52,91.55,91.48,91.52,6068.0,90.7693,90.7991,90.7297,90.7693,6068.0
2025-04-22 12:45:00,91.52,91.52,91.4,91.48,8517.0,90.7693,90.7693,90.6503,90.7297,8517.0
2025-04-22 12:50:00,91.47,91.52,91.43,91.44,10733.0,90.7197,90.7693,90.6801,90.69,10733.0
2025-04-22 12:55:00,91.44,91.48,91.37,91.4,11366.0,90.69,90.7297,90.6206,90.6503,11366.0
2025-04-22 13:00:00,91.38,91.46,91.37,91.46,8729.0,90.6305,90.7098,90.6206,90.7098,8729.0
2025-04-22 13:05:00,91.46,91.59,91.39,91.5,11186.0,90.7098,90.8388,90.6404,90.7495,11186.0
2025-04-22 13:10:00,91.46,91.48,91.25,91.28,8697.0,90.7098,90.7297,90.5016,90.5313,8697.0
2025-04-22 13:15:00,91.3,91.31,91.18,91.28,6340.0,90.5511,90.5611,90.4321,90.5313,6340.0
2025-04-22 13:20:00,91.25,91.3,91.18,91.21,10712.0,90.5016,90.5511,90.4321,90.4619,10712.0
2025-04-22 13:25:00,91.2,91.4,91.18,91.19,19907.0,90.452,90.6503,90.4321,90.442,19907.0
2025-04-22 13:30:00,91.18,91.2,91.03,91.09,19114.0,90.4321,90.452,90.2834,90.3429,19114.0
2025-04-22 13:35:00,91.11,91.17,91.07,91.11,20591.0,90.3627,90.4222,90.323,90.3627,20591.0
2025-04-22 13:40:00,91.11,91.13,90.93,90.94,17311.0,90.3627,90.3825,90.1842,90.1941,17311.0
2025-04-22 13:45:00,90.94,90.98,90.89,90.91,10479.0,90.1941,90.2338,90.1445,90.1643,10479.0
2025-04-22 13:50:00,90.92,90.92,90.86,90.91,12330.0,90.1743,90.1743,90.1148,90.1643,12330.0
2025-04-22 13:55:00,90.91,90.99,90.87,90.93,13751.0,90.1643,90.2437,90.1247,90.1842,13751.0
2025-04-22 14:00:00,90.93,91.04,90.89,91.04,39090.0,90.1842,90.2933,90.1445,90.2933,39090.0
2025-04-22 14:05:00,91.05,91.23,91.03,91.2,33521.0,90.3032,90.4817,90.2834,90.452,33521.0
2025-04-22 14:10:00,91.19,91.28,91.19,91.27,16056.0,90.442,90.5313,90.442,90.5214,16056.0
2025-04-22 14:15:00,91.29,91.36,91.24,91.32,9331.0,90.5412,90.6106,90.4916,90.571,9331.0
2025-04-22 14:20:00,91.3,91.43,91.3,91.41,9273.0,90.5511,90.6801,90.5511,90.6602,9273.0
2025-04-22 14:25:00,91.39,91.42,91.35,91.37,8498.0,90.6404,90.6702,90.6007,90.6206,8498.0
2025-04-22 14:30:00,91.37,91.45,91.36,91.45,11942.0,90.6206,90.6999,90.6106,90.6999,11942.0
2025-04-22 14:35:00,91.45,91.51,91.44,91.45,6259.0,90.6999,90.7594,90.69,90.6999,6259.0
2025-04-22 14:40:00,91.45,91.6,91.45,91.59,7519.0,90.6999,90.8487,90.6999,90.8388,7519.0
2025-04-22 14:45:00,91.6,91.63,91.48,91.52,17042.0,90.8487,90.8784,90.7297,90.7693,17042.0
2025-04-22 14:50:00,91.53,91.65,91.5,91.61,14908.0,90.7793,90.8983,90.7495,90.8586,14908.0
2025-04-22 14:55:00,91.62,91.65,91.51,91.51,12057.0,90.8685,90.8983,90.7594,90.7594,12057.0
2025-04-22 15:00:00,91.53,91.57,91.48,91.52,44152.0,90.7793,90.8189,90.7297,90.7693,44152.0
2025-04-22 15:05:00,91.52,91.61,91.46,91.46,18384.0,90.7693,90.8586,90.7098,90.7098,18384.0
2025-04-22 15:10:00,91.45,91.51,91.41,91.51,19666.0,90.6999,90.7594,90.6602,90.7594,19666.0
2025-04-22 15:15:00,91.51,91.55,91.43,91.5,13322.0,90.7594,90.7991,90.6801,90.7495,13322.0
2025-04-22 15:20:00,91.5,91.58,91.46,91.55,15846.0,90.7495,90.8288,90.7098,90.7991,15846.0
2025-04-22 15:25:00,91.56,91.69,91.53,91.65,26187.0,90.809,90.9379,90.7793,90.8983,26187.0
2025-04-22 15:30:00,91.65,91.69,91.59,91.69,28068.0,90.8983,90.9379,90.8388,90.9379,28068.0
2025-04-22 15:35:00,91.69,91.75,91.63,91.64,45204.0,90.9379,90.9975,90.8784,90.8884,45204.0
2025-04-22 15:40:00,91.64,91.81,91.56,91.76,38303.0,90.8884,91.057,90.809,91.0074,38303.0
2025-04-22 15:45:00,91.75,91.95,91.74,91.88,42130.0,90.9975,91.1958,90.9875,91.1264,42130.0
2025-04-22 15:50:00,91.87,91.9,91.71,91.73,79040.0,91.1165,91.1462,90.9578,90.9776,79040.0
2025-04-22 15:55:00,91.74,91.9,91.74,91.85,266577.0,90.9875,91.1462,90.9875,91.0966,266577.0
2025-04-23 09:30:00,91.48,91.49,90.58,90.9,79068.0,90.7297,90.7396,89.837,90.1544,79068.0
2025-04-23 09:35:00,90.99,91.45,90.7,90.81,67505.0,90.2437,90.6999,89.9561,90.0652,67505.0
2025-04-23 09:40:00,90.71,90.91,90.55,90.73,39374.0,89.966,90.1643,89.8073,89.9858,39374.0
2025-04-23 09:45:00,90.72,90.93,90.63,90.8,86584.0,89.9759,90.1842,89.8866,90.0552,86584.0
2025-04-23 09:50:00,90.81,91.06,90.71,91.05,57772.0,90.0652,90.3131,89.966,90.3032,57772.0
2025-04-23 09:55:00,91.05,91.24,91.0,91.17,54900.0,90.3032,90.4916,90.2536,90.4222,54900.0
2025-04-23 10:00:00,91.17,91.27,90.9,91.04,58126.0,90.4222,90.5214,90.1544,90.2933,58126.0
2025-04-23 10:05:00,91.04,91.29,90.97,91.29,17836.0,90.2933,90.5412,90.2238,90.5412,17836.0
2025-04-23 10:10:00,91.29,91.35,91.15,91.2,22081.0,90.5412,90.6007,90.4024,90.452,22081.0
2025-04-23 10:15:00,91.2,91.24,90.9,91.02,38469.0,90.452,90.4916,90.1544,90.2734,38469.0
2025-04-23 10:20:00,91.03,91.15,90.94,91.14,29243.0,90.2834,90.4024,90.1941,90.3925,29243.0
2025-04-23 10:25:00,91.13,91.48,91.07,91.48,18776.0,90.3825,90.7297,90.323,90.7297,18776.0
2025-04-23 10:30:00,91.49,91.55,91.36,91.52,18023.0,90.7396,90.7991,90.6106,90.7693,18023.0
2025-04-23 10:35:00,91.5,91.58,91.34,91.36,17688.0,90.7495,90.8288,90.5908,90.6106,17688.0
2025-04-23 10:40:00,91.38,91.47,91.35,91.41,28984.0,90.6305,90.7197,90.6007,90.6602,28984.0
2025-04-23 10:45:00,91.41,91.52,91.33,91.4,20332.0,90.6602,90.7693,90.5809,90.6503,20332.0
2025-04-23 10:50:00,91.36,91.4,91.24,91.31,19880.0,90.6106,90.6503,90.4916,90.5611,19880.0
2025-04-23 10:55:00,91.3,91.4,91.21,91.25,23774.0,90.5511,90.6503,90.4619,90.5016,23774.0
2025-04-23 11:00:00,91.25,91.27,91.05,91.23,41095.0,90.5016,90.5214,90.3032,90.4817,41095.0
2025-04-23 11:05:00,91.21,91.3,91.04,91.06,8655.0,90.4619,90.5511,90.2933,90.3131,8655.0
2025-04-23 11:10:00,91.06,91.07,90.76,90.79,24343.0,90.3131,90.323,90.0156,90.0453,24343.0
2025-04-23 11:15:00,90.82,90.82,90.66,90.72,14811.0,90.0751,90.0751,89.9164,89.9759,14811.0
2025-04-23 11:20:00,90.74,90.78,90.47,90.49,56510.0,89.9957,90.0354,89.7279,89.7478,56510.0
2025-04-23 11:25:00,90.47,90.56,90.36,90.54,36205.0,89.7279,89.8172,89.6189,89.7974,36205.0
2025-04-23 11:30:00,90.54,90.69,90.54,90.62,23804.0,89.7974,89.9461,89.7974,89.8767,23804.0
2025-04-23 11:35:00,90.64,90.71,90.55,90.71,15437.0,89.8966,89.966,89.8073,89.966,15437.0
2025-04-23 11:40:00,90.7,90.75,90.66,90.67,9387.0,89.9561,90.0057,89.9164,89.9263,9387.0
2025-04-23 11:45:00,90.65,90.72,90.62,90.67,28337.0,89.9065,89.9759,89.8767,89.9263,28337.0
2025-04-23 11:50:00,90.69,90.77,90.6,90.66,10661.0,89.9461,90.0255,89.8569,89.9164,10661.0
2025-04-23 11:55:00,90.65,90.74,90.63,90.73,24146.0,89.9065,89.9957,89.8866,89.9858,24146.0
2025-04-23 12:00:00,90.73,90.81,90.6,90.69,38041.0,89.9858,90.0652,89.8569,89.9461,38041.0
2025-04-23 12:05:00,90.69,90.73,90.58,90.58,11070.0,89.9461,89.9858,89.837,89.837,11070.0
2025-04-23 12:10:00,90.55,90.61,90.46,90.46,17072.0,89.8073,89.8668,89.718,89.718,17072.0
2025-04-23 12:15:00,90.47,90.5,90.34,90.34,118625.0,89.7279,89.7577,89.599,89.599,118625.0
2025-04-23 12:20:00,90.33,90.34,90.19,90.23,37977.0,89.5891,89.599,89.4502,89.4899,37977.0
2025-04-23 12:25:00,90.21,90.36,90.17,90.33,16201.0,89.4701,89.6189,89.4304,89.5891,16201.0
2025-04-23 12:30:00,90.36,90.45,90.33,90.44,10170.0,89.6189,89.7081,89.5891,89.6982,10170.0
2025-04-23 12:35:00,90.41,90.51,90.41,90.48,12815.0,89.6684,89.7676,89.6684,89.7379,12815.0
2025-04-23 12:40:00,90.48,90.57,90.45,90.53,21238.0,89.7379,89.8271,89.7081,89.7875,21238.0
2025-04-23 12:45:00,90.54,90.54,90.4,90.41,18042.0,89.7974,89.7974,89.6585,89.6684,18042.0
2025-04-23 12:50:00,90.4,90.44,90.32,90.4,34245.0,89.6585,89.6982,89.5792,89.6585,34245.0
2025-04-23 12:55:00,90.4,90.57,90.39,90.54,15085.0,89.6585,89.8271,89.6486,89.7974,15085.0
2025-04-23 13:00:00,90.52,90.61,90.34,90.55,20012.0,89.7775,89.8668,89.599,89.8073,20012.0
2025-04-23 13:05:00,90.56,90.68,90.55,90.62,12823.0,89.8172,89.9362,89.8073,89.8767,12823.0
2025-04-23 13:10:00,90.68,90.73,90.59,90.65,15717.0,89.9362,89.9858,89.847,89.9065,15717.0
2025-04-23 13:15:00,90.65,90.75,90.62,90.72,15130.0,89.9065,90.0057,89.8767,89.9759,15130.0
2025-04-23 13:20:00,90.73,90.82,90.66,90.66,16287.0,89.9858,90.0751,89.9164,89.9164,16287.0
2025-04-23 13:25:00,90.66,90.77,90.47,90.47,17400.0,89.9164,90.0255,89.7279,89.7279,17400.0
2025-04-23 13:30:00,90.44,90.59,90.41,90.48,31468.0,89.6982,89.847,89.6684,89.7379,31468.0
2025-04-23 13:35:00,90.5,90.5,90.36,90.41,18219.0,89.7577,89.7577,89.6189,89.6684,18219.0
2025-04-23 13:40:00,90.41,90.41,90.28,90.36,16424.0,89.6684,89.6684,89.5395,89.6189,16424.0
2025-04-23 13:45:00,90.36,90.47,90.33,90.42,23363.0,89.6189,89.7279,89.5891,89.6784,23363.0
2025-04-23 13:50:00,90.4,90.53,90.37,90.5,22050.0,89.6585,89.7875,89.6288,89.7577,22050.0
2025-04-23 13:55:00,90.49,90.58,90.48,90.52,13138.0,89.7478,89.837,89.7379,89.7775,13138.0
2025-04-23 14:00:00,90.52,90.58,90.42,90.48,11256.0,89.7775,89.837,89.6784,89.7379,11256.0
2025-04-23 14:05:00,90.48,90.5,90.39,90.45,12327.0,89.7379,89.7577,89.6486,89.7081,12327.0
2025-04-23 14:10:00,90.44,90.55,90.43,90.48,13484.0,89.6982,89.8073,89.6883,89.7379,13484.0
2025-04-23 14:15:00,90.51,90.54,90.47,90.49,9642.0,89.7676,89.7974,89.7279,89.7478,9642.0
2025-04-23 14:20:00,90.52,90.59,90.44,90.45,10159.0,89.7775,89.847,89.6982,89.7081,10159.0
2025-04-23 14:25:00,90.43,90.43,90.25,90.3,18596.0,89.6883,89.6883,89.5098,89.5593,18596.0
2025-04-23 14:30:00,90.31,90.49,90.31,90.45,11931.0,89.5693,89.7478,89.5693,89.7081,11931.0
2025-04-23 14:35:00,90.43,90.46,90.4,90.46,13596.0,89.6883,89.718,89.6585,89.718,13596.0
2025-04-23 14:40:00,90.45,90.48,90.42,90.45,8989.0,89.7081,89.7379,89.6784,89.7081,8989.0
2025-04-23 14:45:00,90.44,90.47,90.4,90.45,19986.0,89.6982,89.7279,89.6585,89.7081,19986.0
2025-04-23 14:50:00,90.47,90.57,90.46,90.48,20627.0,89.7279,89.8271,89.718,89.7379,20627.0
2025-04-23 14:55:00,90.47,90.55,90.44,90.48,21774.0,89.7279,89.8073,89.6982,89.7379,21774.0
2025-04-23 15:00:00,90.48,90.54,90.36,90.39,27157.0,89.7379,89.7974,89.6189,89.6486,27157.0
2025-04-23 15:05:00,90.4,90.5,90.37,90.5,32001.0,89.6585,89.7577,89.6288,89.7577,32001.0
2025-04-23 15:10:00,90.5,90.63,90.5,90.61,16243.0,89.7577,89.8866,89.7577,89.8668,16243.0
2025-04-23 15:15:00,90.61,90.71,90.58,90.62,25505.0,89.8668,89.966,89.837,89.8767,25505.0
2025-04-23 15:20:00,90.62,90.7,90.55,90.67,19184.0,89.8767,89.9561,89.8073,89.9263,19184.0
2025-04-23 15:25:00,90.67,90.85,90.64,90.79,27230.0,89.9263,90.1048,89.8966,90.0453,27230.0
2025-04-23 15:30:00,90.79,90.96,90.78,90.93,46412.0,90.0453,90.2139,90.0354,90.1842,46412.0
2025-04-23 15:35:00,90.94,91.03,90.87,90.95,63596.0,90.1941,90.2834,90.1247,90.204,63596.0
2025-04-23 15:40:00,90.95,91.07,90.91,91.06,47373.0,90.204,90.323,90.1643,90.3131,47373.0
2025-04-23 15:45:00,91.06,91.1,90.95,91.06,65704.0,90.3131,90.3528,90.204,90.3131,65704.0
2025-04-23 15:50:00,91.07,91.22,91.0,91.2,105900.0,90.323,90.4718,90.2536,90.452,105900.0
2025-04-23 15:55:00,91.2,91.3,91.07,91.1,384517.0,90.452,90.5511,90.323,90.3528,384517.0
2025-04-24 09:30:00,91.04,91.29,90.75,90.77,49351.0,90.2933,90.5412,90.0057,90.0255,49351.0
2025-04-24 09:35:00,90.83,90.83,90.44,90.54,9329.0,90.085,90.085,89.6982,89.7974,9329.0
2025-04-24 09:40:00,90.57,90.75,90.45,90.73,14424.0,89.8271,90.0057,89.7081,89.9858,14424.0
2025-04-24 09:45:00,90.73,90.74,90.55,90.56,19054.0,89.9858,89.9957,89.8073,89.8172,19054.0
2025-04-24 09:50:00,90.61,90.8,90.5,90.77,23797.0,89.8668,90.0552,89.7577,90.0255,23797.0
2025-04-24 09:55:00,90.77,90.81,90.59,90.6,9632.0,90.0255,90.0652,89.847,89.8569,9632.0
2025-04-24 10:00:00,90.61,90.64,90.3,90.36,40243.0,89.8668,89.8966,89.5593,89.6189,40243.0
2025-04-24 10:05:00,90.39,90.41,90.26,90.4,27450.0,89.6486,89.6684,89.5197,89.6585,27450.0
2025-04-24 10:10:00,90.42,90.58,90.41,90.54,6039.0,89.6784,89.837,89.6684,89.7974,6039.0
2025-04-24 10:15:00,90.55,90.63,90.41,90.61,8278.0,89.8073,89.8866,89.6684,89.8668,8278.0
2025-04-24 10:20:00,90.64,90.67,90.53,90.57,6533.0,89.8966,89.9263,89.7875,89.8271,6533.0
2025-04-24 10:25:00,90.55,90.71,90.5,90.65,43248.0,89.8073,89.966,89.7577,89.9065,43248.0
2025-04-24 10:30:00,90.68,90.73,90.56,90.72,9673.0,89.9362,89.9858,89.8172,89.9759,9673.0
2025-04-24 10:35:00,90.68,90.86,90.67,90.8,13015.0,89.9362,90.1148,89.9263,90.0552,13015.0
2025-04-24 10:40:00,90.8,90.84,90.66,90.7,7977.0,90.0552,90.0949,89.9164,89.9561,7977.0
2025-04-24 10:45:00,90.69,90.72,90.61,90.66,7108.0,89.9461,89.9759,89.8668,89.9164,7108.0
2025-04-24 10:50:00,90.67,90.76,90.6,90.76,7303.0,89.9263,90.0156,89.8569,90.0156,7303.0
2025-04-24 10:55:00,90.8,90.86,90.66,90.69,14995.0,90.0552,90.1148,89.9164,89.9461,14995.0
2025-04-24 11:00:00,90.69,90.76,90.63,90.65,9223.0,89.9461,90.0156,89.8866,89.9065,9223.0
2025-04-24 11:05:00,90.63,90.7,90.58,90.6,7173.0,89.8866,89.9561,89.837,89.8569,7173.0
2025-04-24 11:10:00,90.61,90.76,90.6,90.66,11109.0,89.8668,90.0156,89.8569,89.9164,11109.0
2025-04-24 11:15:00,90.69,90.75,90.61,90.64,7470.0,89.9461,90.0057,89.8668,89.8966,7470.0
2025-04-24 11:20:00,90.63,90.77,90.63,90.67,8743.0,89.8866,90.0255,89.8866,89.9263,8743.0
2025-04-24 11:25:00,90.65,90.77,90.64,90.75,8644.0,89.9065,90.0255,89.8966,90.0057,8644.0
2025-04-24 11:30:00,90.72,90.79,90.64,90.77,26030.0,89.9759,90.0453,89.8966,90.0255,26030.0
2025-04-24 11:35:00,90.75,90.87,90.75,90.82,6235.0,90.0057,90.1247,90.0057,90.0751,6235.0
2025-04-24 11:40:00,90.84,90.88,90.81,90.84,6118.0,90.0949,90.1346,90.0652,90.0949,6118.0
2025-04-24 11:45:00,90.84,90.96,90.82,90.93,7175.0,90.0949,90.2139,90.0751,90.1842,7175.0
2025-04-24 11:50:00,90.94,91.05,90.92,91.05,17818.0,90.1941,90.3032,90.1743,90.3032,17818.0
2025-04-24 11:55:00,91.01,91.08,90.98,91.03,14037.0,90.2635,90.3329,90.2338,90.2834,14037.0
2025-04-24 12:00:00,91.03,91.11,91.01,91.09,13707.0,90.2834,90.3627,90.2635,90.3429,13707.0
2025-04-24 12:05:00,91.09,91.09,91.04,91.05,8094.0,90.3429,90.3429,90.2933,90.3032,8094.0
2025-04-24 12:10:00,91.05,91.11,90.95,91.11,10937.0,90.3032,90.3627,90.204,90.3627,10937.0
2025-04-24 12:15:00,91.16,91.26,91.09,91.17,8510.0,90.4123,90.5115,90.3429,90.4222,8510.0
2025-04-24 12:20:00,91.25,91.3,91.22,91.25,7827.0,90.5016,90.5511,90.4718,90.5016,7827.0
2025-04-24 12:25:00,91.26,91.35,91.24,91.29,8956.0,90.5115,90.6007,90.4916,90.5412,8956.0
2025-04-24 12:30:00,91.29,91.32,91.26,91.31,5197.0,90.5412,90.571,90.5115,90.5611,5197.0
2025-04-24 12:35:00,91.31,91.32,91.27,91.28,5248.0,90.5611,90.571,90.5214,90.5313,5248.0
2025-04-24 12:40:00,91.29,91.37,91.28,91.33,9814.0,90.5412,90.6206,90.5313,90.5809,9814.0
2025-04-24 12:45:00,91.34,91.35,91.29,91.33,6604.0,90.5908,90.6007,90.5412,90.5809,6604.0
2025-04-24 12:50:00,91.33,91.36,91.27,91.36,8332.0,90.5809,90.6106,90.5214,90.6106,8332.0
2025-04-24 12:55:00,91.36,91.44,91.31,91.32,7443.0,90.6106,90.69,90.5611,90.571,7443.0
2025-04-24 13:00:00,91.31,91.33,91.24,91.26,6731.0,90.5611,90.5809,90.4916,90.5115,6731.0
2025-04-24 13:05:00,91.28,91.3,91.26,91.28,4193.0,90.5313,90.5511,90.5115,90.5313,4193.0
2025-04-24 13:10:00,91.25,91.26,91.22,91.22,5860.0,90.5016,90.5115,90.4718,90.4718,5860.0
2025-04-24 13:15:00,91.24,91.27,91.17,91.17,8529.0,90.4916,90.5214,90.4222,90.4222,8529.0
2025-04-24 13:20:00,91.18,91.18,91.05,91.05,5887.0,90.4321,90.4321,90.3032,90.3032,5887.0
2025-04-24 13:25:00,91.03,91.13,91.03,91.11,15825.0,90.2834,90.3825,90.2834,90.3627,15825.0
2025-04-24 13:30:00,91.11,91.18,90.99,90.99,12859.0,90.3627,90.4321,90.2437,90.2437,12859.0
2025-04-24 13:35:00,91.02,91.08,91.01,91.03,10809.0,90.2734,90.3329,90.2635,90.2834,10809.0
2025-04-24 13:40:00,91.04,91.06,90.93,90.95,17930.0,90.2933,90.3131,90.1842,90.204,17930.0
2025-04-24 13:45:00,90.93,91.15,90.92,91.12,49411.0,90.1842,90.4024,90.1743,90.3726,49411.0
2025-04-24 13:50:00,91.11,91.11,91.03,91.09,12302.0,90.3627,90.3627,90.2834,90.3429,12302.0
2025-04-24 13:55:00,91.09,91.09,90.95,91.0,5529.0,90.3429,90.3429,90.204,90.2536,5529.0
2025-04-24 14:00:00,90.97,91.2,90.97,91.18,6567.0,90.2238,90.452,90.2238,90.4321,6567.0
2025-04-24 14:05:00,91.18,91.27,91.18,91.22,12266.0,90.4321,90.5214,90.4321,90.4718,12266.0
2025-04-24 14:10:00,91.23,91.25,91.2,91.23,39090.0,90.4817,90.5016,90.452,90.4817,39090.0
2025-04-24 14:15:00,91.23,91.23,91.06,91.06,15442.0,90.4817,90.4817,90.3131,90.3131,15442.0
2025-04-24 14:20:00,91.07,91.09,91.05,91.08,3760.0,90.323,90.3429,90.3032,90.3329,3760.0
2025-04-24 14:25:00,91.08,91.15,91.07,91.07,6282.0,90.3329,90.4024,90.323,90.323,6282.0
2025-04-24 14:30:00,91.07,91.2,91.07,91.18,9764.0,90.323,90.452,90.323,90.4321,9764.0
2025-04-24 14:35:00,91.19,91.26,91.18,91.22,8477.0,90.442,90.5115,90.4321,90.4718,8477.0
2025-04-24 14:40:00,91.21,91.22,91.14,91.16,7486.0,90.4619,90.4718,90.3925,90.4123,7486.0
2025-04-24 14:45:00,91.15,91.15,91.11,91.14,11316.0,90.4024,90.4024,90.3627,90.3925,11316.0
2025-04-24 14:50:00,91.14,91.19,91.11,91.11,16236.0,90.3925,90.442,90.3627,90.3627,16236.0
2025-04-24 14:55:00,91.1,91.12,91.08,91.1,16299.0,90.3528,90.3726,90.3329,90.3528,16299.0
2025-04-24 15:00:00,91.11,91.11,91.0,91.01,16571.0,90.3627,90.3627,90.2536,90.2635,16571.0
2025-04-24 15:05:00,91.02,91.07,90.99,91.05,9938.0,90.2734,90.323,90.2437,90.3032,9938.0
2025-04-24 15:10:00,91.05,91.05,90.9,90.95,10872.0,90.3032,90.3032,90.1544,90.204,10872.0
2025-04-24 15:15:00,90.95,91.09,90.95,91.05,16773.0,90.204,90.3429,90.204,90.3032,16773.0
2025-04-24 15:20:00,91.05,91.11,91.03,91.08,13452.0,90.3032,90.3627,90.2834,90.3329,13452.0
2025-04-24 15:25:00,91.08,91.19,91.02,91.03,15316.0,90.3329,90.442,90.2734,90.2834,15316.0
2025-04-24 15:30:00,91.03,91.12,91.02,91.07,21173.0,90.2834,90.3726,90.2734,90.323,21173.0
2025-04-24 15:35:00,91.05,91.17,90.96,91.08,28253.0,90.3032,90.4222,90.2139,90.3329,28253.0
2025-04-24 15:40:00,91.09,91.15,91.07,91.11,38520.0,90.3429,90.4024,90.323,90.3627,38520.0
2025-04-24 15:45:00,91.11,91.2,91.0,91.16,28057.0,90.3627,90.452,90.2536,90.4123,28057.0
2025-04-24 15:50:00,91.15,91.15,90.98,91.03,66564.0,90.4024,90.4024,90.2338,90.2834,66564.0
2025-04-24 15:55:00,91.04,91.22,90.99,91.05,256325.0,90.2933,90.4718,90.2437,90.3032,256325.0
2025-04-25 09:30:00,91.05,91.34,90.72,90.76,35115.0,90.3032,90.5908,89.9759,90.0156,35115.0
2025-04-25 09:35:00,90.85,91.13,90.83,91.0,7936.0,90.1048,90.3825,90.085,90.2536,7936.0
2025-04-25 09:40:00,91.14,91.14,90.8,90.83,7009.0,90.3925,90.3925,90.0552,90.085,7009.0
2025-04-25 09:45:00,90.78,90.78,90.5,90.59,10449.0,90.0354,90.0354,89.7577,89.847,10449.0
2025-04-25 09:50:00,90.59,90.79,90.55,90.65,36716.0,89.847,90.0453,89.8073,89.9065,36716.0
2025-04-25 09:55:00,90.65,90.66,90.4,90.46,23437.0,89.9065,89.9164,89.6585,89.718,23437.0
2025-04-25 10:00:00,90.45,90.62,90.39,90.42,30016.0,89.7081,89.8767,89.6486,89.6784,30016.0
2025-04-25 10:05:00,90.43,90.65,90.41,90.59,33008.0,89.6883,89.9065,89.6684,89.847,33008.0
2025-04-25 10:10:00,90.58,90.68,90.53,90.57,28967.0,89.837,89.9362,89.7875,89.8271,28967.0
2025-04-25 10:15:00,90.58,90.67,90.52,90.52,22416.0,89.837,89.9263,89.7775,89.7775,22416.0
2025-04-25 10:20:00,90.52,90.54,90.26,90.41,17514.0,89.7775,89.7974,89.5197,89.6684,17514.0
2025-04-25 10:25:00,90.41,90.43,90.31,90.4,6018.0,89.6684,89.6883,89.5693,89.6585,6018.0
2025-04-25 10:30:00,90.43,90.5,90.4,90.41,9083.0,89.6883,89.7577,89.6585,89.6684,9083.0
2025-04-25 10:35:00,90.39,90.39,90.31,90.33,13793.0,89.6486,89.6486,89.5693,89.5891,13793.0
2025-04-25 10:40:00,90.36,90.52,90.36,90.47,9114.0,89.6189,89.7775,89.6189,89.7279,9114.0
2025-04-25 10:45:00,90.46,90.55,90.43,90.54,11421.0,89.718,89.8073,89.6883,89.7974,11421.0
2025-04-25 10:50:00,90.57,90.66,90.55,90.58,8571.0,89.8271,89.9164,89.8073,89.837,8571.0
2025-04-25 10:55:00,90.6,90.64,90.57,90.58,8703.0,89.8569,89.8966,89.8271,89.837,8703.0
2025-04-25 11:00:00,90.61,90.78,90.6,90.73,9403.0,89.8668,90.0354,89.8569,89.9858,9403.0
2025-04-25 11:05:00,90.74,90.76,90.7,90.74,3832.0,89.9957,90.0156,89.9561,89.9957,3832.0
2025-04-25 11:10:00,90.77,90.84,90.71,90.74,30091.0,90.0255,90.0949,89.966,89.9957,30091.0
2025-04-25 11:15:00,90.74,90.75,90.55,90.58,12395.0,89.9957,90.0057,89.8073,89.837,12395.0
2025-04-25 11:20:00,90.59,90.62,90.56,90.62,8878.0,89.847,89.8767,89.8172,89.8767,8878.0
2025-04-25 11:25:00,90.62,90.63,90.46,90.46,12775.0,89.8767,89.8866,89.718,89.718,12775.0
2025-04-25 11:30:00,90.48,90.55,90.46,90.49,7839.0,89.7379,89.8073,89.718,89.7478,7839.0
2025-04-25 11:35:00,90.48,90.53,90.44,90.52,6049.0,89.7379,89.7875,89.6982,89.7775,6049.0
2025-04-25 11:40:00,90.51,90.58,90.48,90.51,13853.0,89.7676,89.837,89.7379,89.7676,13853.0
2025-04-25 11:45:00,90.5,90.53,90.47,90.48,22689.0,89.7577,89.7875,89.7279,89.7379,22689.0
2025-04-25 11:50:00,90.49,90.62,90.49,90.59,12634.0,89.7478,89.8767,89.7478,89.847,12634.0
2025-04-25 11:55:00,90.59,90.71,90.59,90.69,24769.0,89.847,89.966,89.847,89.9461,24769.0
2025-04-25 12:00:00,90.68,90.8,90.68,90.8,12180.0,89.9362,90.0552,89.9362,90.0552,12180.0
2025-04-25 12:05:00,90.79,90.86,90.78,90.79,9482.0,90.0453,90.1148,90.0354,90.0453,9482.0
2025-04-25 12:10:00,90.79,90.82,90.75,90.79,11072.0,90.0453,90.0751,90.0057,90.0453,11072.0
2025-04-25 12:15:00,90.79,90.79,90.68,90.7,7943.0,90.0453,90.0453,89.9362,89.9561,7943.0
2025-04-25 12:20:00,90.71,90.81,90.7,90.8,10410.0,89.966,90.0652,89.9561,90.0552,10410.0
2025-04-25 12:25:00,90.79,90.79,90.7,90.73,11375.0,90.0453,90.0453,89.9561,89.9858,11375.0
2025-04-25 12:30:00,90.73,90.74,90.65,90.69,7707.0,89.9858,89.9957,89.9065,89.9461,7707.0
2025-04-25 12:35:00,90.68,90.72,90.61,90.63,11818.0,89.9362,89.9759,89.8668,89.8866,11818.0
2025-04-25 12:40:00,90.63,90.63,90.52,90.52,6903.0,89.8866,89.8866,89.7775,89.7775,6903.0
2025-04-25 12:45:00,90.52,90.55,90.5,90.53,8895.0,89.7775,89.8073,89.7577,89.7875,8895.0
2025-04-25 12:50:00,90.5,90.56,90.49,90.52,13967.0,89.7577,89.8172,89.7478,89.7775,13967.0
2025-04-25 12:55:00,90.51,90.53,90.45,90.48,15696.0,89.7676,89.7875,89.7081,89.7379,15696.0
2025-04-25 13:00:00,90.48,90.5,90.28,90.28,11162.0,89.7379,89.7577,89.5395,89.5395,11162.0
2025-04-25 13:05:00,90.29,90.36,90.29,90.35,12017.0,89.5494,89.6189,89.5494,89.6089,12017.0
2025-04-25 13:10:00,90.37,90.42,90.35,90.37,7884.0,89.6288,89.6784,89.6089,89.6288,7884.0
2025-04-25 13:15:00,90.37,90.38,90.28,90.28,25775.0,89.6288,89.6387,89.5395,89.5395,25775.0
2025-04-25 13:20:00,90.28,90.3,90.15,90.21,20956.0,89.5395,89.5593,89.4106,89.4701,20956.0
2025-04-25 13:25:00,90.19,90.3,90.18,90.26,18576.0,89.4502,89.5593,89.4403,89.5197,18576.0
2025-04-25 13:30:00,90.26,90.37,90.22,90.31,11198.0,89.5197,89.6288,89.48,89.5693,11198.0
2025-04-25 13:35:00,90.31,90.45,90.23,90.32,33676.0,89.5693,89.7081,89.4899,89.5792,33676.0
2025-04-25 13:40:00,90.32,90.36,90.25,90.31,12579.0,89.5792,89.6189,89.5098,89.5693,12579.0
2025-04-25 13:45:00,90.33,90.41,90.29,90.39,11803.0,89.5891,89.6684,89.5494,89.6486,11803.0
2025-04-25 13:50:00,90.37,90.39,90.27,90.32,6596.0,89.6288,89.6486,89.5296,89.5792,6596.0
2025-04-25 13:55:00,90.32,90.35,90.28,90.3,5548.0,89.5792,89.6089,89.5395,89.5593,5548.0
2025-04-25 14:00:00,90.29,90.33,90.23,90.31,8018.0,89.5494,89.5891,89.4899,89.5693,8018.0
2025-04-25 14:05:00,90.31,90.42,90.31,90.39,21357.0,89.5693,89.6784,89.5693,89.6486,21357.0
2025-04-25 14:10:00,90.4,90.46,90.38,90.45,8142.0,89.6585,89.718,89.6387,89.7081,8142.0
2025-04-25 14:15:00,90.46,90.5,90.43,90.5,12215.0,89.718,89.7577,89.6883,89.7577,12215.0
2025-04-25 14:20:00,90.51,90.67,90.51,90.67,6871.0,89.7676,89.9263,89.7676,89.9263,6871.0
2025-04-25 14:25:00,90.66,90.67,90.6,90.6,6798.0,89.9164,89.9263,89.8569,89.8569,6798.0
2025-04-25 14:30:00,90.61,90.65,90.61,90.63,4765.0,89.8668,89.9065,89.8668,89.8866,4765.0
2025-04-25 14:35:00,90.63,90.65,90.56,90.56,8250.0,89.8866,89.9065,89.8172,89.8172,8250.0
2025-04-25 14:40:00,90.56,90.59,90.49,90.54,7914.0,89.8172,89.847,89.7478,89.7974,7914.0
2025-04-25 14:45:00,90.54,90.54,90.45,90.45,12224.0,89.7974,89.7974,89.7081,89.7081,12224.0
2025-04-25 14:50:00,90.47,90.47,90.41,90.46,9244.0,89.7279,89.7279,89.6684,89.718,9244.0
2025-04-25 14:55:00,90.45,90.46,90.36,90.36,8804.0,89.7081,89.718,89.6189,89.6189,8804.0
2025-04-25 15:00:00,90.38,90.48,90.37,90.48,8675.0,89.6387,89.7379,89.6288,89.7379,8675.0
2025-04-25 15:05:00,90.48,90.56,90.47,90.54,21628.0,89.7379,89.8172,89.7279,89.7974,21628.0
2025-04-25 15:10:00,90.55,90.58,90.51,90.51,9050.0,89.8073,89.837,89.7676,89.7676,9050.0
2025-04-25 15:15:00,90.51,90.51,90.46,90.49,10050.0,89.7676,89.7676,89.718,89.7478,10050.0
2025-04-25 15:20:00,90.49,90.58,90.49,90.54,6338.0,89.7478,89.837,89.7478,89.7974,6338.0
2025-04-25 15:25:00,90.55,90.55,90.45,90.45,16789.0,89.8073,89.8073,89.7081,89.7081,16789.0
2025-04-25 15:30:00,90.44,90.45,90.37,90.41,20505.0,89.6982,89.7081,89.6288,89.6684,20505.0
2025-04-25 15:35:00,90.41,90.49,90.29,90.42,32181.0,89.6684,89.7478,89.5494,89.6784,32181.0
2025-04-25 15:40:00,90.41,90.44,90.34,90.44,23450.0,89.6684,89.6982,89.599,89.6982,23450.0
2025-04-25 15:45:00,90.43,90.51,90.43,90.46,34568.0,89.6883,89.7676,89.6883,89.718,34568.0
2025-04-25 15:50:00,90.47,90.53,90.4,90.47,61278.0,89.7279,89.7875,89.6585,89.7279,61278.0
2025-04-25 15:55:00,90.47,90.51,90.34,90.43,142449.0,89.7279,89.7676,89.599,89.6883,142449.0
2025-04-28 09:30:00,90.35,91.05,90.34,91.03,73072.0,89.6089,90.3032,89.599,90.2834,73072.0
2025-04-28 09:35:00,90.96,91.03,90.58,90.58,13691.0,90.2139,90.2834,89.837,89.837,13691.0
2025-04-28 09:40:00,90.58,90.63,90.45,90.48,16447.0,89.837,89.8866,89.7081,89.7379,16447.0
2025-04-28 09:45:00,90.48,90.49,90.01,90.08,64417.0,89.7379,89.7478,89.2717,89.3411,64417.0
2025-04-28 09:50:00,90.06,90.1,89.82,90.0,21940.0,89.3213,89.361,89.0833,89.2618,21940.0
2025-04-28 09:55:00,89.95,90.16,89.95,90.12,9365.0,89.2122,89.4205,89.2122,89.3808,9365.0
2025-04-28 10:00:00,90.08,90.16,90.02,90.16,9347.0,89.3411,89.4205,89.2816,89.4205,9347.0
2025-04-28 10:05:00,90.12,90.16,89.96,90.0,18085.0,89.3808,89.4205,89.2221,89.2618,18085.0
2025-04-28 10:10:00,90.01,90.03,89.87,89.93,9349.0,89.2717,89.2916,89.1329,89.1924,9349.0
2025-04-28 10:15:00,89.93,90.12,89.92,90.1,19117.0,89.1924,89.3808,89.1825,89.361,19117.0
2025-04-28 10:20:00,90.13,90.25,90.13,90.19,20038.0,89.3907,89.5098,89.3907,89.4502,20038.0
2025-04-28 10:25:00,90.2,90.27,90.13,90.19,11786.0,89.4602,89.5296,89.3907,89.4502,11786.0
2025-04-28 10:30:00,90.2,90.2,90.08,90.17,40034.0,89.4602,89.4602,89.3411,89.4304,40034.0
2025-04-28 10:35:00,90.19,90.33,90.15,90.22,4431.0,89.4502,89.5891,89.4106,89.48,4431.0
2025-04-28 10:40:00,90.23,90.27,90.18,90.26,4739.0,89.4899,89.5296,89.4403,89.5197,4739.0
2025-04-28 10:45:00,90.26,90.32,90.24,90.3,8094.0,89.5197,89.5792,89.4998,89.5593,8094.0
2025-04-28 10:50:00,90.31,90.47,90.28,90.45,27988.0,89.5693,89.7279,89.5395,89.7081,27988.0
2025-04-28 10:55:00,90.46,90.59,90.46,90.56,9244.0,89.718,89.847,89.718,89.8172,9244.0
2025-04-28 11:00:00,90.55,90.63,90.47,90.6,14006.0,89.8073,89.8866,89.7279,89.8569,14006.0
2025-04-28 11:05:00,90.63,90.74,90.6,90.69,8109.0,89.8866,89.9957,89.8569,89.9461,8109.0
2025-04-28 11:10:00,90.69,90.7,90.63,90.65,8551.0,89.9461,89.9561,89.8866,89.9065,8551.0
2025-04-28 11:15:00,90.64,90.69,90.63,90.68,7400.0,89.8966,89.9461,89.8866,89.9362,7400.0
2025-04-28 11:20:00,90.69,90.74,90.67,90.74,8259.0,89.9461,89.9957,89.9263,89.9957,8259.0
2025-04-28 11:25:00,90.73,90.87,90.72,90.87,10328.0,89.9858,90.1247,89.9759,90.1247,10328.0
2025-04-28 11:30:00,90.87,90.87,90.66,90.68,7411.0,90.1247,90.1247,89.9164,89.9362,7411.0
2025-04-28 11:35:00,90.66,90.7,90.59,90.65,13803.0,89.9164,89.9561,89.847,89.9065,13803.0
2025-04-28 11:40:00,90.66,90.74,90.63,90.65,9584.0,89.9164,89.9957,89.8866,89.9065,9584.0
2025-04-28 11:45:00,90.65,90.68,90.63,90.66,21836.0,89.9065,89.9362,89.8866,89.9164,21836.0
2025-04-28 11:50:00,90.67,90.73,90.64,90.65,7356.0,89.9263,89.9858,89.8966,89.9065,7356.0
2025-04-28 11:55:00,90.65,90.67,90.56,90.58,3852.0,89.9065,89.9263,89.8172,89.837,3852.0
2025-04-28 12:00:00,90.6,90.63,90.51,90.52,6834.0,89.8569,89.8866,89.7676,89.7775,6834.0
2025-04-28 12:05:00,90.52,90.56,90.47,90.56,14571.0,89.7775,89.8172,89.7279,89.8172,14571.0
2025-04-28 12:10:00,90.58,90.68,90.58,90.68,12860.0,89.837,89.9362,89.837,89.9362,12860.0
2025-04-28 12:15:00,90.69,90.73,90.65,90.7,10112.0,89.9461,89.9858,89.9065,89.9561,10112.0
2025-04-28 12:20:00,90.7,90.73,90.69,90.73,6053.0,89.9561,89.9858,89.9461,89.9858,6053.0
2025-04-28 12:25:00,90.71,90.72,90.69,90.7,9097.0,89.966,89.9759,89.9461,89.9561,9097.0
2025-04-28 12:30:00,90.7,90.72,90.64,90.67,10454.0,89.9561,89.9759,89.8966,89.9263,10454.0
2025-04-28 12:35:00,90.66,90.7,90.64,90.66,7560.0,89.9164,89.9561,89.8966,89.9164,7560.0
2025-04-28 12:40:00,90.68,90.71,90.64,90.7,9003.0,89.9362,89.966,89.8966,89.9561,9003.0
2025-04-28 12:45:00,90.7,90.72,90.64,90.72,6488.0,89.9561,89.9759,89.8966,89.9759,6488.0
2025-04-28 12:50:00,90.72,90.79,90.7,90.77,8571.0,89.9759,90.0453,89.9561,90.0255,8571.0
2025-04-28 12:55:00,90.76,90.78,90.68,90.76,13876.0,90.0156,90.0354,89.9362,90.0156,13876.0
2025-04-28 13:00:00,90.77,90.81,90.74,90.74,9734.0,90.0255,90.0652,89.9957,89.9957,9734.0
2025-04-28 13:05:00,90.74,90.77,90.71,90.74,7986.0,89.9957,90.0255,89.966,89.9957,7986.0
2025-04-28 13:10:00,90.72,90.72,90.68,90.72,6772.0,89.9759,89.9759,89.9362,89.9759,6772.0
2025-04-28 13:15:00,90.7,90.72,90.65,90.68,11207.0,89.9561,89.9759,89.9065,89.9362,11207.0
2025-04-28 13:20:00,90.67,90.72,90.67,90.71,5342.0,89.9263,89.9759,89.9263,89.966,5342.0
2025-04-28 13:25:00,90.68,90.79,90.67,90.67,19937.0,89.9362,90.0453,89.9263,89.9263,19937.0
2025-04-28 13:30:00,90.67,90.7,90.6,90.7,16092.0,89.9263,89.9561,89.8569,89.9561,16092.0
2025-04-28 13:35:00,90.68,90.68,90.57,90.66,8093.0,89.9362,89.9362,89.8271,89.9164,8093.0
2025-04-28 13:40:00,90.67,90.73,90.66,90.72,13284.0,89.9263,89.9858,89.9164,89.9759,13284.0
2025-04-28 13:45:00,90.7,90.75,90.66,90.72,17826.0,89.9561,90.0057,89.9164,89.9759,17826.0
2025-04-28 13:50:00,90.71,90.73,90.68,90.72,10844.0,89.966,89.9858,89.9362,89.9759,10844.0
2025-04-28 13:55:00,90.71,90.78,90.71,90.78,5170.0,89.966,90.0354,89.966,90.0354,5170.0
2025-04-28 14:00:00,90.76,90.8,90.75,90.77,8914.0,90.0156,90.0552,90.0057,90.0255,8914.0
2025-04-28 14:05:00,90.76,90.77,90.72,90.73,5279.0,90.0156,90.0255,89.9759,89.9858,5279.0
2025-04-28 14:10:00,90.73,90.75,90.66,90.72,13824.0,89.9858,90.0057,89.9164,89.9759,13824.0
2025-04-28 14:15:00,90.73,90.73,90.68,90.72,6306.0,89.9858,89.9858,89.9362,89.9759,6306.0
2025-04-28 14:20:00,90.72,90.83,90.71,90.8,22153.0,89.9759,90.085,89.966,90.0552,22153.0
2025-04-28 14:25:00,90.81,90.93,90.8,90.9,13624.0,90.0652,90.1842,90.0552,90.1544,13624.0
2025-04-28 14:30:00,90.89,90.91,90.84,90.85,14035.0,90.1445,90.1643,90.0949,90.1048,14035.0
2025-04-28 14:35:00,90.84,90.86,90.8,90.82,7505.0,90.0949,90.1148,90.0552,90.0751,7505.0
2025-04-28 14:40:00,90.82,90.82,90.77,90.79,13552.0,90.0751,90.0751,90.0255,90.0453,13552.0
2025-04-28 14:45:00,90.77,90.83,90.75,90.78,11880.0,90.0255,90.085,90.0057,90.0354,11880.0
2025-04-28 14:50:00,90.79,90.82,90.71,90.74,7011.0,90.0453,90.0751,89.966,89.9957,7011.0
2025-04-28 14:55:00,90.73,90.75,90.68,90.68,5779.0,89.9858,90.0057,89.9362,89.9362,5779.0
2025-04-28 15:00:00,90.71,90.74,90.68,90.73,10552.0,89.966,89.9957,89.9362,89.9858,10552.0
2025-04-28 15:05:00,90.73,90.76,90.71,90.76,9187.0,89.9858,90.0156,89.966,90.0156,9187.0
2025-04-28 15:10:00,90.76,90.8,90.69,90.76,16179.0,90.0156,90.0552,89.9461,90.0156,16179.0
2025-04-28 15:15:00,90.76,90.78,90.75,90.75,10817.0,90.0156,90.0354,90.0057,90.0057,10817.0
2025-04-28 15:20:00,90.77,90.85,90.76,90.82,11127.0,90.0255,90.1048,90.0156,90.0751,11127.0
2025-04-28 15:25:00,90.81,90.84,90.73,90.75,6631.0,90.0652,90.0949,89.9858,90.0057,6631.0
2025-04-28 15:30:00,90.77,90.78,90.7,90.7,13244.0,90.0255,90.0354,89.9561,89.9561,13244.0
2025-04-28 15:35:00,90.68,90.75,90.62,90.68,20917.0,89.9362,90.0057,89.8767,89.9362,20917.0
2025-04-28 15:40:00,90.66,90.69,90.6,90.65,14166.0,89.9164,89.9461,89.8569,89.9065,14166.0
2025-04-28 15:45:00,90.64,90.8,90.63,90.73,18887.0,89.8966,90.0552,89.8866,89.9858,18887.0
2025-04-28 15:50:00,90.74,90.85,90.71,90.81,31897.0,89.9957,90.1048,89.966,90.0652,31897.0
2025-04-28 15:55:00,90.81,90.94,90.72,90.74,133129.0,90.0652,90.1941,89.9759,89.9957,133129.0
2025-04-29 09:30:00,90.6,90.86,90.33,90.76,70129.0,89.8569,90.1148,89.5891,90.0156,70129.0
2025-04-29 09:35:00,90.79,91.22,90.72,91.22,38223.0,90.0453,90.4718,89.9759,90.4718,38223.0
2025-04-29 09:40:00,91.13,91.13,90.98,91.03,37005.0,90.3825,90.3825,90.2338,90.2834,37005.0
2025-04-29 09:45:00,91.02,91.14,90.92,91.09,20952.0,90.2734,90.3925,90.1743,90.3429,20952.0
2025-04-29 09:50:00,91.08,91.24,90.96,90.96,15200.0,90.3329,90.4916,90.2139,90.2139,15200.0
2025-04-29 09:55:00,91.0,91.18,90.93,91.06,15823.0,90.2536,90.4321,90.1842,90.3131,15823.0
2025-04-29 10:00:00,91.02,91.06,90.92,91.05,35644.0,90.2734,90.3131,90.1743,90.3032,35644.0
2025-04-29 10:05:00,91.11,91.19,91.07,91.14,22188.0,90.3627,90.442,90.323,90.3925,22188.0
2025-04-29 10:10:00,91.12,91.14,91.02,91.04,24759.0,90.3726,90.3925,90.2734,90.2933,24759.0
2025-04-29 10:15:00,91.04,91.09,90.95,91.09,33253.0,90.2933,90.3429,90.204,90.3429,33253.0
2025-04-29 10:20:00,91.12,91.14,90.92,90.98,14005.0,90.3726,90.3925,90.1743,90.2338,14005.0
2025-04-29 10:25:00,90.98,91.21,90.98,91.2,18321.0,90.2338,90.4619,90.2338,90.452,18321.0
2025-04-29 10:30:00,91.2,91.22,91.03,91.05,12851.0,90.452,90.4718,90.2834,90.3032,12851.0
2025-04-29 10:35:00,91.03,91.15,90.97,91.1,10038.0,90.2834,90.4024,90.2238,90.3528,10038.0
2025-04-29 10:40:00,91.09,91.21,91.09,91.19,11590.0,90.3429,90.4619,90.3429,90.442,11590.0
2025-04-29 10:45:00,91.18,91.29,91.17,91.26,17020.0,90.4321,90.5412,90.4222,90.5115,17020.0
2025-04-29 10:50:00,91.27,91.3,91.18,91.22,6205.0,90.5214,90.5511,90.4321,90.4718,6205.0
2025-04-29 10:55:00,91.2,91.24,91.18,91.24,15024.0,90.452,90.4916,90.4321,90.4916,15024.0
2025-04-29 11:00:00,91.23,91.33,91.17,91.33,29312.0,90.4817,90.5809,90.4222,90.5809,29312.0
2025-04-29 11:05:00,91.31,91.39,91.31,91.32,9656.0,90.5611,90.6404,90.5611,90.571,9656.0
2025-04-29 11:10:00,91.32,91.36,91.28,91.35,9723.0,90.571,90.6106,90.5313,90.6007,9723.0
2025-04-29 11:15:00,91.34,91.35,91.14,91.15,18731.0,90.5908,90.6007,90.3925,90.4024,18731.0
2025-04-29 11:20:00,91.16,91.17,91.02,91.12,25051.0,90.4123,90.4222,90.2734,90.3726,25051.0
2025-04-29 11:25:00,91.1,91.16,91.05,91.15,7451.0,90.3528,90.4123,90.3032,90.4024,7451.0
2025-04-29 11:30:00,91.15,91.18,91.02,91.04,12489.0,90.4024,90.4321,90.2734,90.2933,12489.0
2025-04-29 11:35:00,91.04,91.15,91.01,91.09,19094.0,90.2933,90.4024,90.2635,90.3429,19094.0
2025-04-29 11:40:00,91.09,91.18,91.07,91.17,19502.0,90.3429,90.4321,90.323,90.4222,19502.0
2025-04-29 11:45:00,91.19,91.22,91.16,91.2,10437.0,90.442,90.4718,90.4123,90.452,10437.0
2025-04-29 11:50:00,91.22,91.26,91.19,91.2,8420.0,90.4718,90.5115,90.442,90.452,8420.0
2025-04-29 11:55:00,91.19,91.2,91.11,91.13,7277.0,90.442,90.452,90.3627,90.3825,7277.0
2025-04-29 12:00:00,91.1,91.12,91.05,91.07,8582.0,90.3528,90.3726,90.3032,90.323,8582.0
2025-04-29 12:05:00,91.07,91.12,91.05,91.09,8483.0,90.323,90.3726,90.3032,90.3429,8483.0
2025-04-29 12:10:00,91.1,91.11,91.06,91.1,5566.0,90.3528,90.3627,90.3131,90.3528,5566.0
2025-04-29 12:15:00,91.11,91.22,91.11,91.18,10453.0,90.3627,90.4718,90.3627,90.4321,10453.0
2025-04-29 12:20:00,91.18,91.29,91.17,91.29,4956.0,90.4321,90.5412,90.4222,90.5412,4956.0
2025-04-29 12:25:00,91.27,91.33,91.27,91.31,2855.0,90.5214,90.5809,90.5214,90.5611,2855.0
2025-04-29 12:30:00,91.3,91.32,91.27,91.29,8868.0,90.5511,90.571,90.5214,90.5412,8868.0
2025-04-29 12:35:00,91.31,91.32,91.28,91.31,3923.0,90.5611,90.571,90.5313,90.5611,3923.0
2025-04-29 12:40:00,91.32,91.34,91.26,91.26,9821.0,90.571,90.5908,90.5115,90.5115,9821.0
2025-04-29 12:45:00,91.25,91.25,91.11,91.14,8672.0,90.5016,90.5016,90.3627,90.3925,8672.0
2025-04-29 12:50:00,91.12,91.24,91.12,91.22,8686.0,90.3726,90.4916,90.3726,90.4718,8686.0
2025-04-29 12:55:00,91.23,91.24,91.12,91.13,9226.0,90.4817,90.4916,90.3726,90.3825,9226.0
2025-04-29 13:00:00,91.15,91.18,91.11,91.18,6897.0,90.4024,90.4321,90.3627,90.4321,6897.0
2025-04-29 13:05:00,91.18,91.19,91.15,91.17,4656.0,90.4321,90.442,90.4024,90.4222,4656.0
2025-04-29 13:10:00,91.17,91.26,91.13,91.25,9960.0,90.4222,90.5115,90.3825,90.5016,9960.0
2025-04-29 13:15:00,91.25,91.31,91.23,91.3,7542.0,90.5016,90.5611,90.4817,90.5511,7542.0
2025-04-29 13:20:00,91.3,91.3,91.24,91.25,7243.0,90.5511,90.5511,90.4916,90.5016,7243.0
2025-04-29 13:25:00,91.26,91.3,91.25,91.3,9942.0,90.5115,90.5511,90.5016,90.5511,9942.0
2025-04-29 13:30:00,91.28,91.31,91.24,91.29,8506.0,90.5313,90.5611,90.4916,90.5412,8506.0
2025-04-29 13:35:00,91.28,91.31,91.27,91.3,8065.0,90.5313,90.5611,90.5214,90.5511,8065.0
2025-04-29 13:40:00,91.3,91.39,91.29,91.34,7050.0,90.5511,90.6404,90.5412,90.5908,7050.0
2025-04-29 13:45:00,91.34,91.42,91.32,91.38,15846.0,90.5908,90.6702,90.571,90.6305,15846.0
2025-04-29 13:50:00,91.37,91.45,91.34,91.37,6570.0,90.6206,90.6999,90.5908,90.6206,6570.0
2025-04-29 13:55:00,91.39,91.42,91.37,91.38,5120.0,90.6404,90.6702,90.6206,90.6305,5120.0
2025-04-29 14:00:00,91.39,91.4,91.35,91.37,7669.0,90.6404,90.6503,90.6007,90.6206,7669.0
2025-04-29 14:05:00,91.4,91.4,91.26,91.33,6314.0,90.6503,90.6503,90.5115,90.5809,6314.0
2025-04-29 14:10:00,91.32,91.33,91.26,91.27,5283.0,90.571,90.5809,90.5115,90.5214,5283.0
2025-04-29 14:15:00,91.29,91.36,91.28,91.3,12156.0,90.5412,90.6106,90.5313,90.5511,12156.0
2025-04-29 14:20:00,91.3,91.3,91.17,91.17,8992.0,90.5511,90.5511,90.4222,90.4222,8992.0
2025-04-29 14:25:00,91.17,91.19,91.08,91.14,15457.0,90.4222,90.442,90.3329,90.3925,15457.0
2025-04-29 14:30:00,91.15,91.22,91.14,91.2,5924.0,90.4024,90.4718,90.3925,90.452,5924.0
2025-04-29 14:35:00,91.2,91.29,91.2,91.24,13482.0,90.452,90.5412,90.452,90.4916,13482.0
2025-04-29 14:40:00,91.24,91.28,91.22,91.26,11608.0,90.4916,90.5313,90.4718,90.5115,11608.0
2025-04-29 14:45:00,91.26,91.26,91.13,91.15,15476.0,90.5115,90.5115,90.3825,90.4024,15476.0
2025-04-29 14:50:00,91.14,91.14,91.08,91.14,9265.0,90.3925,90.3925,90.3329,90.3925,9265.0
2025-04-29 14:55:00,91.13,91.15,91.1,91.14,9852.0,90.3825,90.4024,90.3528,90.3925,9852.0
2025-04-29 15:00:00,91.14,91.21,91.13,91.19,17021.0,90.3925,90.4619,90.3825,90.442,17021.0
2025-04-29 15:05:00,91.18,91.24,91.17,91.23,20465.0,90.4321,90.4916,90.4222,90.4817,20465.0
2025-04-29 15:10:00,91.24,91.29,91.2,91.26,21188.0,90.4916,90.5412,90.452,90.5115,21188.0
2025-04-29 15:15:00,91.26,91.3,91.23,91.29,19542.0,90.5115,90.5511,90.4817,90.5412,19542.0
2025-04-29 15:20:00,91.29,91.31,91.24,91.3,19405.0,90.5412,90.5611,90.4916,90.5511,19405.0
2025-04-29 15:25:00,91.3,91.31,91.23,91.24,13817.0,90.5511,90.5611,90.4817,90.4916,13817.0
2025-04-29 15:30:00,91.25,91.28,91.2,91.23,14584.0,90.5016,90.5313,90.452,90.4817,14584.0
2025-04-29 15:35:00,91.22,91.3,91.2,91.25,16250.0,90.4718,90.5511,90.452,90.5016,16250.0
2025-04-29 15:40:00,91.25,91.35,91.23,91.34,31474.0,90.5016,90.6007,90.4817,90.5908,31474.0
2025-04-29 15:45:00,91.34,91.45,91.33,91.42,46356.0,90.5908,90.6999,90.5809,90.6702,46356.0
2025-04-29 15:50:00,91.43,91.6,91.39,91.48,114939.0,90.6801,90.8487,90.6404,90.7297,114939.0
2025-04-29 15:55:00,91.49,91.56,91.4,91.43,207557.0,90.7396,90.809,90.6503,90.6801,207557.0
2025-04-30 09:30:00,91.85,92.1,91.13,91.49,87343.0,91.0966,91.3446,90.3825,90.7396,87343.0
2025-04-30 09:35:00,91.4,91.47,91.1,91.3,19678.0,90.6503,90.7197,90.3528,90.5511,19678.0
2025-04-30 09:40:00,91.31,91.34,91.09,91.1,8700.0,90.5611,90.5908,90.3429,90.3528,8700.0
2025-04-30 09:45:00,91.09,91.13,90.91,90.94,24717.0,90.3429,90.3825,90.1643,90.1941,24717.0
2025-04-30 09:50:00,90.96,91.04,90.66,90.79,13985.0,90.2139,90.2933,89.9164,90.0453,13985.0
2025-04-30 09:55:00,90.78,90.88,90.62,90.7,12211.0,90.0354,90.1346,89.8767,89.9561,12211.0
2025-04-30 10:00:00,90.71,90.83,90.5,90.58,96165.0,89.966,90.085,89.7577,89.837,96165.0
2025-04-30 10:05:00,90.58,90.63,90.4,90.63,25943.0,89.837,89.8866,89.6585,89.8866,25943.0
2025-04-30 10:10:00,90.56,90.73,90.56,90.71,15132.0,89.8172,89.9858,89.8172,89.966,15132.0
2025-04-30 10:15:00,90.69,90.69,90.48,90.56,21782.0,89.9461,89.9461,89.7379,89.8172,21782.0
2025-04-30 10:20:00,90.63,90.77,90.62,90.75,7785.0,89.8866,90.0255,89.8767,90.0057,7785.0
2025-04-30 10:25:00,90.75,90.8,90.52,90.55,17957.0,90.0057,90.0552,89.7775,89.8073,17957.0
2025-04-30 10:30:00,90.55,90.77,90.55,90.66,25775.0,89.8073,90.0255,89.8073,89.9164,25775.0
2025-04-30 10:35:00,90.69,90.82,90.69,90.8,35809.0,89.9461,90.0751,89.9461,90.0552,35809.0
2025-04-30 10:40:00,90.8,90.83,90.76,90.81,15881.0,90.0552,90.085,90.0156,90.0652,15881.0
2025-04-30 10:45:00,90.81,91.03,90.76,90.99,25019.0,90.0652,90.2834,90.0156,90.2437,25019.0
2025-04-30 10:50:00,91.0,91.18,90.98,91.16,19626.0,90.2536,90.4321,90.2338,90.4123,19626.0
2025-04-30 10:55:00,91.15,91.25,91.11,91.2,24782.0,90.4024,90.5016,90.3627,90.452,24782.0
2025-04-30 11:00:00,91.2,91.28,91.16,91.2,13517.0,90.452,90.5313,90.4123,90.452,13517.0
2025-04-30 11:05:00,91.21,91.32,91.18,91.29,11717.0,90.4619,90.571,90.4321,90.5412,11717.0
2025-04-30 11:10:00,91.29,91.41,91.27,91.39,20268.0,90.5412,90.6602,90.5214,90.6404,20268.0
2025-04-30 11:15:00,91.39,91.41,91.27,91.37,26942.0,90.6404,90.6602,90.5214,90.6206,26942.0
2025-04-30 11:20:00,91.38,91.57,91.38,91.55,37008.0,90.6305,90.8189,90.6305,90.7991,37008.0
2025-04-30 11:25:00,91.56,91.57,91.39,91.43,13944.0,90.809,90.8189,90.6404,90.6801,13944.0
2025-04-30 11:30:00,91.43,91.5,91.42,91.43,16273.0,90.6801,90.7495,90.6702,90.6801,16273.0
2025-04-30 11:35:00,91.44,91.48,91.42,91.46,22491.0,90.69,90.7297,90.6702,90.7098,22491.0
2025-04-30 11:40:00,91.45,91.46,91.34,91.38,13601.0,90.6999,90.7098,90.5908,90.6305,13601.0
2025-04-30 11:45:00,91.38,91.39,91.21,91.24,8315.0,90.6305,90.6404,90.4619,90.4916,8315.0
2025-04-30 11:50:00,91.25,91.29,91.18,91.21,11469.0,90.5016,90.5412,90.4321,90.4619,11469.0
2025-04-30 11:55:00,91.19,91.31,91.19,91.31,11701.0,90.442,90.5611,90.442,90.5611,11701.0
2025-04-30 12:00:00,91.31,91.32,91.18,91.21,10550.0,90.5611,90.571,90.4321,90.4619,10550.0
2025-04-30 12:05:00,91.21,91.3,91.21,91.3,8516.0,90.4619,90.5511,90.4619,90.5511,8516.0
2025-04-30 12:10:00,91.27,91.32,91.22,91.23,9005.0,90.5214,90.571,90.4718,90.4817,9005.0
2025-04-30 12:15:00,91.25,91.28,91.23,91.28,4742.0,90.5016,90.5313,90.4817,90.5313,4742.0
2025-04-30 12:20:00,91.26,91.36,91.26,91.29,7480.0,90.5115,90.6106,90.5115,90.5412,7480.0
2025-04-30 12:25:00,91.28,91.37,91.28,91.3,16786.0,90.5313,90.6206,90.5313,90.5511,16786.0
2025-04-30 12:30:00,91.3,91.34,91.23,91.28,8447.0,90.5511,90.5908,90.4817,90.5313,8447.0
2025-04-30 12:35:00,91.27,91.4,91.24,91.35,22707.0,90.5214,90.6503,90.4916,90.6007,22707.0
2025-04-30 12:40:00,91.33,91.46,91.33,91.45,10137.0,90.5809,90.7098,90.5809,90.6999,10137.0
2025-04-30 12:45:00,91.44,91.46,91.33,91.34,8758.0,90.69,90.7098,90.5809,90.5908,8758.0
2025-04-30 12:50:00,91.33,91.48,91.33,91.48,15393.0,90.5809,90.7297,90.5809,90.7297,15393.0
2025-04-30 12:55:00,91.48,91.53,91.46,91.52,15662.0,90.7297,90.7793,90.7098,90.7693,15662.0
2025-04-30 13:00:00,91.52,91.52,91.41,91.41,11605.0,90.7693,90.7693,90.6602,90.6602,11605.0
2025-04-30 13:05:00,91.43,91.43,91.35,91.35,9874.0,90.6801,90.6801,90.6007,90.6007,9874.0
2025-04-30 13:10:00,91.35,91.35,91.23,91.31,5982.0,90.6007,90.6007,90.4817,90.5611,5982.0
2025-04-30 13:15:00,91.32,91.38,91.28,91.37,5843.0,90.571,90.6305,90.5313,90.6206,5843.0
2025-04-30 13:20:00,91.39,91.39,91.33,91.36,5887.0,90.6404,90.6404,90.5809,90.6106,5887.0
2025-04-30 13:25:00,91.38,91.48,91.38,91.47,6063.0,90.6305,90.7297,90.6305,90.7197,6063.0
2025-04-30 13:30:00,91.47,91.52,91.46,91.51,15176.0,90.7197,90.7693,90.7098,90.7594,15176.0
2025-04-30 13:35:00,91.5,91.54,91.45,91.46,9686.0,90.7495,90.7892,90.6999,90.7098,9686.0
2025-04-30 13:40:00,91.45,91.53,91.42,91.47,12382.0,90.6999,90.7793,90.6702,90.7197,12382.0
2025-04-30 13:45:00,91.48,91.5,91.44,91.45,4413.0,90.7297,90.7495,90.69,90.6999,4413.0
2025-04-30 13:50:00,91.48,91.51,91.46,91.51,17119.0,90.7297,90.7594,90.7098,90.7594,17119.0
2025-04-30 13:55:00,91.5,91.51,91.4,91.41,12442.0,90.7495,90.7594,90.6503,90.6602,12442.0
2025-04-30 14:00:00,91.4,91.53,91.38,91.53,11984.0,90.6503,90.7793,90.6305,90.7793,11984.0
2025-04-30 14:05:00,91.53,91.81,91.51,91.56,38988.0,90.7793,91.057,90.7594,90.809,38988.0
2025-04-30 14:10:00,91.51,91.68,91.51,91.56,13090.0,90.7594,90.928,90.7594,90.809,13090.0
2025-04-30 14:15:00,91.56,91.63,91.5,91.5,12236.0,90.809,90.8784,90.7495,90.7495,12236.0
2025-04-30 14:20:00,91.52,91.52,91.44,91.44,8234.0,90.7693,90.7693,90.69,90.69,8234.0
2025-04-30 14:25:00,91.48,91.48,91.26,91.29,12915.0,90.7297,90.7297,90.5115,90.5412,12915.0
2025-04-30 14:30:00,91.28,91.35,91.22,91.22,10068.0,90.5313,90.6007,90.4718,90.4718,10068.0
2025-04-30 14:35:00,91.21,91.22,91.14,91.19,8905.0,90.4619,90.4718,90.3925,90.442,8905.0
2025-04-30 14:40:00,91.21,91.3,91.18,91.23,12340.0,90.4619,90.5511,90.4321,90.4817,12340.0
2025-04-30 14:45:00,91.22,91.33,91.21,91.31,14175.0,90.4718,90.5809,90.4619,90.5611,14175.0
2025-04-30 14:50:00,91.29,91.31,91.2,91.22,10584.0,90.5412,90.5611,90.452,90.4718,10584.0
2025-04-30 14:55:00,91.22,91.25,91.17,91.23,9995.0,90.4718,90.5016,90.4222,90.4817,9995.0
2025-04-30 15:00:00,91.23,91.3,91.2,91.29,12259.0,90.4817,90.5511,90.452,90.5412,12259.0
2025-04-30 15:05:00,91.28,91.35,91.27,91.34,12145.0,90.5313,90.6007,90.5214,90.5908,12145.0
2025-04-30 15:10:00,91.35,91.49,91.35,91.45,27416.0,90.6007,90.7396,90.6007,90.6999,27416.0
2025-04-30 15:15:00,91.46,91.56,91.45,91.52,33005.0,90.7098,90.809,90.6999,90.7693,33005.0
2025-04-30 15:20:00,91.51,91.56,91.43,91.45,44677.0,90.7594,90.809,90.6801,90.6999,44677.0
2025-04-30 15:25:00,91.45,91.45,91.32,91.36,46184.0,90.6999,90.6999,90.571,90.6106,46184.0
2025-04-30 15:30:00,91.37,91.41,91.22,91.25,62398.0,90.6206,90.6602,90.4718,90.5016,62398.0
2025-04-30 15:35:00,91.25,91.28,91.17,91.25,67107.0,90.5016,90.5313,90.4222,90.5016,67107.0
2025-04-30 15:40:00,91.26,91.47,91.25,91.46,37629.0,90.5115,90.7197,90.5016,90.7098,37629.0
2025-04-30 15:45:00,91.46,91.8,91.46,91.76,52011.0,90.7098,91.047,90.7098,91.0074,52011.0
2025-04-30 15:50:00,91.74,92.22,91.73,92.06,149148.0,90.9875,91.4636,90.9776,91.3049,149148.0
2025-04-30 15:55:00,92.06,92.23,91.79,91.85,370990.0,91.3049,91.4735,91.0371,91.0966,370990.0
2025-05-01 09:30:00,92.44,92.44,90.75,91.21,82608.0,91.6818,91.6818,90.0057,90.4619,82608.0
2025-05-01 09:35:00,91.2,91.57,91.2,91.42,33725.0,90.452,90.8189,90.452,90.6702,33725.0
2025-05-01 09:40:00,91.45,91.99,91.39,91.59,45294.0,90.6999,91.2355,90.6404,90.8388,45294.0
2025-05-01 09:45:00,91.55,91.71,91.24,91.55,95769.0,90.7991,90.9578,90.4916,90.7991,95769.0
2025-05-01 09:50:00,91.55,92.16,91.55,91.85,68781.0,90.7991,91.4041,90.7991,91.0966,68781.0
2025-05-01 09:55:00,91.85,91.89,91.58,91.62,36251.0,91.0966,91.1363,90.8288,90.8685,36251.0
2025-05-01 10:00:00,91.65,91.84,91.51,91.78,41184.0,90.8983,91.0867,90.7594,91.0272,41184.0
2025-05-01 10:05:00,91.77,91.81,91.52,91.72,31159.0,91.0173,91.057,90.7693,90.9677,31159.0
2025-05-01 10:10:00,91.67,91.93,91.67,91.69,36690.0,90.9181,91.176,90.9181,90.9379,36690.0
2025-05-01 10:15:00,91.69,91.94,91.66,91.89,38930.0,90.9379,91.1859,90.9082,91.1363,38930.0
2025-05-01 10:20:00,91.9,92.05,91.78,92.05,37851.0,91.1462,91.295,91.0272,91.295,37851.0
2025-05-01 10:25:00,92.08,92.2,91.79,91.85,32405.0,91.3247,91.4438,91.0371,91.0966,32405.0
2025-05-01 10:30:00,91.82,91.84,91.58,91.6,26181.0,91.0669,91.0867,90.8288,90.8487,26181.0
2025-05-01 10:35:00,91.6,91.7,91.52,91.65,20794.0,90.8487,90.9479,90.7693,90.8983,20794.0
2025-05-01 10:40:00,91.65,91.66,91.41,91.65,30344.0,90.8983,90.9082,90.6602,90.8983,30344.0
2025-05-01 10:45:00,91.66,91.78,91.6,91.73,15577.0,90.9082,91.0272,90.8487,90.9776,15577.0
2025-05-01 10:50:00,91.71,91.93,91.69,91.93,9993.0,90.9578,91.176,90.9379,91.176,9993.0
2025-05-01 10:55:00,91.94,92.11,91.93,92.0,23125.0,91.1859,91.3545,91.176,91.2454,23125.0
2025-05-01 11:00:00,92.01,92.1,91.91,91.97,20835.0,91.2553,91.3446,91.1561,91.2156,20835.0
2025-05-01 11:05:00,91.99,92.04,91.85,92.04,19281.0,91.2355,91.2851,91.0966,91.2851,19281.0
2025-05-01 11:10:00,92.02,92.12,92.0,92.03,14735.0,91.2652,91.3644,91.2454,91.2752,14735.0
2025-05-01 11:15:00,92.06,92.13,91.86,91.89,17583.0,91.3049,91.3743,91.1065,91.1363,17583.0
2025-05-01 11:20:00,91.89,91.89,91.67,91.71,16300.0,91.1363,91.1363,90.9181,90.9578,16300.0
2025-05-01 11:25:00,91.73,91.84,91.66,91.72,18802.0,90.9776,91.0867,90.9082,90.9677,18802.0
2025-05-01 11:30:00,91.71,91.71,91.59,91.62,15806.0,90.9578,90.9578,90.8388,90.8685,15806.0
2025-05-01 11:35:00,91.64,91.69,91.63,91.68,9185.0,90.8884,90.9379,90.8784,90.928,9185.0
2025-05-01 11:40:00,91.68,91.81,91.68,91.71,15143.0,90.928,91.057,90.928,90.9578,15143.0
2025-05-01 11:45:00,91.69,91.77,91.53,91.62,13498.0,90.9379,91.0173,90.7793,90.8685,13498.0
2025-05-01 11:50:00,91.61,91.7,91.58,91.7,11821.0,90.8586,90.9479,90.8288,90.9479,11821.0
2025-05-01 11:55:00,91.7,91.74,91.58,91.74,10522.0,90.9479,90.9875,90.8288,90.9875,10522.0
2025-05-01 12:00:00,91.73,91.79,91.7,91.79,18060.0,90.9776,91.0371,90.9479,91.0371,18060.0
2025-05-01 12:05:00,91.8,91.93,91.77,91.9,16339.0,91.047,91.176,91.0173,91.1462,16339.0
2025-05-01 12:10:00,91.87,91.88,91.71,91.71,18910.0,91.1165,91.1264,90.9578,90.9578,18910.0
2025-05-01 12:15:00,91.73,91.8,91.64,91.78,21464.0,90.9776,91.047,90.8884,91.0272,21464.0
2025-05-01 12:20:00,91.78,91.86,91.62,91.67,25922.0,91.0272,91.1065,90.8685,90.9181,25922.0
2025-05-01 12:25:00,91.67,91.81,91.66,91.72,13535.0,90.9181,91.057,90.9082,90.9677,13535.0
2025-05-01 12:30:00,91.72,91.76,91.69,91.69,7466.0,90.9677,91.0074,90.9379,90.9379,7466.0
2025-05-01 12:35:00,91.67,91.68,91.57,91.66,9733.0,90.9181,90.928,90.8189,90.9082,9733.0
2025-05-01 12:40:00,91.65,91.67,91.51,91.59,12236.0,90.8983,90.9181,90.7594,90.8388,12236.0
2025-05-01 12:45:00,91.54,91.57,91.41,91.49,7818.0,90.7892,90.8189,90.6602,90.7396,7818.0
2025-05-01 12:50:00,91.53,91.56,91.45,91.47,6411.0,90.7793,90.809,90.6999,90.7197,6411.0
2025-05-01 12:55:00,91.45,91.49,91.43,91.48,9894.0,90.6999,90.7396,90.6801,90.7297,9894.0
2025-05-01 13:00:00,91.5,91.59,91.49,91.52,21762.0,90.7495,90.8388,90.7396,90.7693,21762.0
2025-05-01 13:05:00,91.52,91.64,91.52,91.63,6306.0,90.7693,90.8884,90.7693,90.8784,6306.0
2025-05-01 13:10:00,91.63,91.71,91.61,91.68,15392.0,90.8784,90.9578,90.8586,90.928,15392.0
2025-05-01 13:15:00,91.68,91.82,91.64,91.82,18145.0,90.928,91.0669,90.8884,91.0669,18145.0
2025-05-01 13:20:00,91.83,91.97,91.82,91.91,52167.0,91.0768,91.2156,91.0669,91.1561,52167.0
2025-05-01 13:25:00,91.91,92.06,91.86,91.94,32485.0,91.1561,91.3049,91.1065,91.1859,32485.0
2025-05-01 13:30:00,91.96,92.29,91.91,92.18,45414.0,91.2057,91.533,91.1561,91.4239,45414.0
2025-05-01 13:35:00,92.18,92.21,92.14,92.2,27766.0,91.4239,91.4537,91.3843,91.4438,27766.0
2025-05-01 13:40:00,92.21,92.21,92.07,92.08,22720.0,91.4537,91.4537,91.3148,91.3247,22720.0
2025-05-01 13:45:00,92.08,92.11,92.01,92.1,13192.0,91.3247,91.3545,91.2553,91.3446,13192.0
2025-05-01 13:50:00,92.1,92.15,92.03,92.1,21589.0,91.3446,91.3942,91.2752,91.3446,21589.0
2025-05-01 13:55:00,92.09,92.11,92.03,92.07,76010.0,91.3347,91.3545,91.2752,91.3148,76010.0
2025-05-01 14:00:00,92.05,92.16,92.05,92.15,13042.0,91.295,91.4041,91.295,91.3942,13042.0
2025-05-01 14:05:00,92.15,92.26,92.15,92.2,20041.0,91.3942,91.5033,91.3942,91.4438,20041.0
2025-05-01 14:10:00,92.21,92.23,92.09,92.21,26269.0,91.4537,91.4735,91.3347,91.4537,26269.0
2025-05-01 14:15:00,92.22,92.36,92.21,92.27,22933.0,91.4636,91.6024,91.4537,91.5132,22933.0
2025-05-01 14:20:00,92.26,92.28,92.16,92.18,18315.0,91.5033,91.5231,91.4041,91.4239,18315.0
2025-05-01 14:25:00,92.17,92.27,92.1,92.27,18204.0,91.414,91.5132,91.3446,91.5132,18204.0
2025-05-01 14:30:00,92.27,92.35,92.24,92.27,22223.0,91.5132,91.5925,91.4834,91.5132,22223.0
2025-05-01 14:35:00,92.26,92.3,92.18,92.22,17935.0,91.5033,91.5429,91.4239,91.4636,17935.0
2025-05-01 14:40:00,92.2,92.22,92.08,92.09,17356.0,91.4438,91.4636,91.3247,91.3347,17356.0
2025-05-01 14:45:00,92.12,92.23,92.09,92.09,17129.0,91.3644,91.4735,91.3347,91.3347,17129.0
2025-05-01 14:50:00,92.09,92.09,91.96,91.98,31786.0,91.3347,91.3347,91.2057,91.2256,31786.0
2025-05-01 14:55:00,91.97,92.1,91.97,92.02,20681.0,91.2156,91.3446,91.2156,91.2652,20681.0
2025-05-01 15:00:00,92.02,92.1,91.99,92.09,28352.0,91.2652,91.3446,91.2355,91.3347,28352.0
2025-05-01 15:05:00,92.09,92.1,91.98,92.07,27155.0,91.3347,91.3446,91.2256,91.3148,27155.0
2025-05-01 15:10:00,92.09,92.11,91.95,92.07,40910.0,91.3347,91.3545,91.1958,91.3148,40910.0
2025-05-01 15:15:00,92.05,92.08,91.95,92.03,36098.0,91.295,91.3247,91.1958,91.2752,36098.0
2025-05-01 15:20:00,92.04,92.14,92.01,92.02,25121.0,91.2851,91.3843,91.2553,91.2652,25121.0
2025-05-01 15:25:00,92.03,92.15,92.03,92.11,22655.0,91.2752,91.3942,91.2752,91.3545,22655.0
2025-05-01 15:30:00,92.11,92.12,91.9,91.92,38890.0,91.3545,91.3644,91.1462,91.1661,38890.0
2025-05-01 15:35:00,91.9,92.01,91.85,91.9,47306.0,91.1462,91.2553,91.0966,91.1462,47306.0
2025-05-01 15:40:00,91.88,91.88,91.76,91.85,28024.0,91.1264,91.1264,91.0074,91.0966,28024.0
2025-05-01 15:45:00,91.86,91.98,91.79,91.97,60777.0,91.1065,91.2256,91.0371,91.2156,60777.0
2025-05-01 15:50:00,91.94,91.94,91.66,91.66,107469.0,91.1859,91.1859,90.9082,90.9082,107469.0
2025-05-01 15:55:00,91.66,91.66,91.27,91.46,277000.0,90.9082,90.9082,90.5214,90.7098,277000.0
2025-05-02 09:30:00,91.34,91.85,90.79,91.15,90034.0,90.5908,91.0966,90.0453,90.4024,90034.0
2025-05-02 09:35:00,90.95,91.23,90.74,91.09,59651.0,90.204,90.4817,89.9957,90.3429,59651.0
2025-05-02 09:40:00,91.09,91.1,90.7,90.81,21450.0,90.3429,90.3528,89.9561,90.0652,21450.0
2025-05-02 09:45:00,90.87,90.91,90.57,90.78,29933.0,90.1247,90.1643,89.8271,90.0354,29933.0
2025-05-02 09:50:00,90.78,90.84,90.55,90.78,48207.0,90.0354,90.0949,89.8073,90.0354,48207.0
2025-05-02 09:55:00,90.8,90.87,90.71,90.83,18056.0,90.0552,90.1247,89.966,90.085,18056.0
2025-05-02 10:00:00,90.74,90.8,90.6,90.64,21052.0,89.9957,90.0552,89.8569,89.8966,21052.0
2025-05-02 10:05:00,90.64,90.64,90.37,90.48,64089.0,89.8966,89.8966,89.6288,89.7379,64089.0
2025-05-02 10:10:00,90.49,90.63,90.38,90.63,40855.0,89.7478,89.8866,89.6387,89.8866,40855.0
2025-05-02 10:15:00,90.66,90.9,90.63,90.88,23985.0,89.9164,90.1544,89.8866,90.1346,23985.0
2025-05-02 10:20:00,90.88,91.18,90.71,91.13,68254.0,90.1346,90.4321,89.966,90.3825,68254.0
2025-05-02 10:25:00,91.15,91.35,91.11,91.26,25970.0,90.4024,90.6007,90.3627,90.5115,25970.0
2025-05-02 10:30:00,91.28,91.36,91.14,91.33,48475.0,90.5313,90.6106,90.3925,90.5809,48475.0
2025-05-02 10:35:00,91.33,91.47,91.28,91.38,28547.0,90.5809,90.7197,90.5313,90.6305,28547.0
2025-05-02 10:40:00,91.37,91.42,91.23,91.3,30599.0,90.6206,90.6702,90.4817,90.5511,30599.0
2025-05-02 10:45:00,91.3,91.33,91.17,91.17,27277.0,90.5511,90.5809,90.4222,90.4222,27277.0
2025-05-02 10:50:00,91.19,91.29,91.14,91.18,13672.0,90.442,90.5412,90.3925,90.4321,13672.0
2025-05-02 10:55:00,91.18,91.27,91.17,91.21,11322.0,90.4321,90.5214,90.4222,90.4619,11322.0
2025-05-02 11:00:00,91.22,91.24,90.91,90.94,20789.0,90.4718,90.4916,90.1643,90.1941,20789.0
2025-05-02 11:05:00,90.92,90.95,90.73,90.73,13751.0,90.1743,90.204,89.9858,89.9858,13751.0
2025-05-02 11:10:00,90.73,90.81,90.69,90.81,11286.0,89.9858,90.0652,89.9461,90.0652,11286.0
2025-05-02 11:15:00,90.79,90.84,90.71,90.77,22626.0,90.0453,90.0949,89.966,90.0255,22626.0
2025-05-02 11:20:00,90.77,90.86,90.75,90.85,23589.0,90.0255,90.1148,90.0057,90.1048,23589.0
2025-05-02 11:25:00,90.84,90.98,90.84,90.93,17141.0,90.0949,90.2338,90.0949,90.1842,17141.0
2025-05-02 11:30:00,90.96,91.16,90.93,91.11,27699.0,90.2139,90.4123,90.1842,90.3627,27699.0
2025-05-02 11:35:00,91.11,91.16,91.03,91.16,19746.0,90.3627,90.4123,90.2834,90.4123,19746.0
2025-05-02 11:40:00,91.14,91.16,91.01,91.08,11817.0,90.3925,90.4123,90.2635,90.3329,11817.0
2025-05-02 11:45:00,91.08,91.12,90.91,90.99,10151.0,90.3329,90.3726,90.1643,90.2437,10151.0
2025-05-02 11:50:00,90.96,91.02,90.86,90.99,44716.0,90.2139,90.2734,90.1148,90.2437,44716.0
2025-05-02 11:55:00,91.0,91.09,90.99,91.08,12034.0,90.2536,90.3429,90.2437,90.3329,12034.0
2025-05-02 12:00:00,91.08,91.21,91.06,91.08,22175.0,90.3329,90.4619,90.3131,90.3329,22175.0
2025-05-02 12:05:00,91.09,91.09,91.01,91.02,12834.0,90.3429,90.3429,90.2635,90.2734,12834.0
2025-05-02 12:10:00,91.02,91.06,90.99,91.0,10581.0,90.2734,90.3131,90.2437,90.2536,10581.0
2025-05-02 12:15:00,90.99,91.05,90.98,91.05,8122.0,90.2437,90.3032,90.2338,90.3032,8122.0
2025-05-02 12:20:00,91.05,91.07,90.95,90.96,15179.0,90.3032,90.323,90.204,90.2139,15179.0
2025-05-02 12:25:00,90.98,91.06,90.96,91.06,9917.0,90.2338,90.3131,90.2139,90.3131,9917.0
2025-05-02 12:30:00,91.08,91.11,91.03,91.09,10131.0,90.3329,90.3627,90.2834,90.3429,10131.0
2025-05-02 12:35:00,91.09,91.1,90.97,91.05,11059.0,90.3429,90.3528,90.2238,90.3032,11059.0
2025-05-02 12:40:00,91.04,91.04,90.82,90.83,23774.0,90.2933,90.2933,90.0751,90.085,23774.0
2025-05-02 12:45:00,90.84,90.85,90.72,90.75,15118.0,90.0949,90.1048,89.9759,90.0057,15118.0
2025-05-02 12:50:00,90.75,90.87,90.71,90.86,11703.0,90.0057,90.1247,89.966,90.1148,11703.0
2025-05-02 12:55:00,90.84,90.89,90.79,90.88,18415.0,90.0949,90.1445,90.0453,90.1346,18415.0
2025-05-02 13:00:00,90.85,91.01,90.85,91.01,25920.0,90.1048,90.2635,90.1048,90.2635,25920.0
2025-05-02 13:05:00,91.01,91.04,90.93,90.97,19872.0,90.2635,90.2933,90.1842,90.2238,19872.0
2025-05-02 13:10:00,90.95,90.96,90.84,90.85,5747.0,90.204,90.2139,90.0949,90.1048,5747.0
2025-05-02 13:15:00,90.87,90.88,90.8,90.86,20071.0,90.1247,90.1346,90.0552,90.1148,20071.0
2025-05-02 13:20:00,90.85,90.92,90.84,90.92,17927.0,90.1048,90.1743,90.0949,90.1743,17927.0
2025-05-02 13:25:00,90.9,90.92,90.87,90.88,6855.0,90.1544,90.1743,90.1247,90.1346,6855.0
2025-05-02 13:30:00,90.88,90.88,90.79,90.83,10553.0,90.1346,90.1346,90.0453,90.085,10553.0
2025-05-02 13:35:00,90.84,90.92,90.84,90.92,10450.0,90.0949,90.1743,90.0949,90.1743,10450.0
2025-05-02 13:40:00,90.93,91.0,90.9,91.0,9737.0,90.1842,90.2536,90.1544,90.2536,9737.0
2025-05-02 13:45:00,91.0,91.08,91.0,91.05,8471.0,90.2536,90.3329,90.2536,90.3032,8471.0
2025-05-02 13:50:00,91.07,91.14,91.06,91.12,9692.0,90.323,90.3925,90.3131,90.3726,9692.0
2025-05-02 13:55:00,91.09,91.09,91.01,91.02,11755.0,90.3429,90.3429,90.2635,90.2734,11755.0
2025-05-02 14:00:00,91.01,91.06,91.0,91.06,6734.0,90.2635,90.3131,90.2536,90.3131,6734.0
2025-05-02 14:05:00,91.05,91.11,91.02,91.05,12052.0,90.3032,90.3627,90.2734,90.3032,12052.0
2025-05-02 14:10:00,91.04,91.05,90.98,90.98,14257.0,90.2933,90.3032,90.2338,90.2338,14257.0
2025-05-02 14:15:00,90.98,91.07,90.98,91.07,16927.0,90.2338,90.323,90.2338,90.323,16927.0
2025-05-02 14:20:00,91.08,91.14,91.02,91.07,15393.0,90.3329,90.3925,90.2734,90.323,15393.0
2025-05-02 14:25:00,91.07,91.09,91.03,91.08,14234.0,90.323,90.3429,90.2834,90.3329,14234.0
2025-05-02 14:30:00,91.08,91.12,91.04,91.11,23942.0,90.3329,90.3726,90.2933,90.3627,23942.0
2025-05-02 14:35:00,91.11,91.18,91.1,91.14,12058.0,90.3627,90.4321,90.3528,90.3925,12058.0
2025-05-02 14:40:00,91.14,91.18,91.06,91.06,11712.0,90.3925,90.4321,90.3131,90.3131,11712.0
2025-05-02 14:45:00,91.05,91.1,90.98,90.98,13829.0,90.3032,90.3528,90.2338,90.2338,13829.0
2025-05-02 14:50:00,90.98,91.09,90.96,91.09,20325.0,90.2338,90.3429,90.2139,90.3429,20325.0
2025-05-02 14:55:00,91.11,91.16,91.03,91.07,15748.0,90.3627,90.4123,90.2834,90.323,15748.0
2025-05-02 15:00:00,91.08,91.15,91.08,91.09,12983.0,90.3329,90.4024,90.3329,90.3429,12983.0
2025-05-02 15:05:00,91.08,91.13,91.05,91.12,16668.0,90.3329,90.3825,90.3032,90.3726,16668.0
2025-05-02 15:10:00,91.12,91.12,91.05,91.06,17319.0,90.3726,90.3726,90.3032,90.3131,17319.0
2025-05-02 15:15:00,91.06,91.16,91.06,91.16,14158.0,90.3131,90.4123,90.3131,90.4123,14158.0
2025-05-02 15:20:00,91.16,91.24,91.14,91.21,23253.0,90.4123,90.4916,90.3925,90.4619,23253.0
2025-05-02 15:25:00,91.21,91.24,91.12,91.14,21381.0,90.4619,90.4916,90.3726,90.3925,21381.0
2025-05-02 15:30:00,91.13,91.24,91.11,91.15,22237.0,90.3825,90.4916,90.3627,90.4024,22237.0
2025-05-02 15:35:00,91.13,91.26,91.12,91.24,28969.0,90.3825,90.5115,90.3726,90.4916,28969.0
2025-05-02 15:40:00,91.23,91.25,91.12,91.13,46237.0,90.4817,90.5016,90.3726,90.3825,46237.0
2025-05-02 15:45:00,91.12,91.12,91.0,91.08,46611.0,90.3726,90.3726,90.2536,90.3329,46611.0
2025-05-02 15:50:00,91.1,91.11,90.97,91.03,69749.0,90.3528,90.3627,90.2238,90.2834,69749.0
2025-05-02 15:55:00,91.03,91.16,90.89,91.06,227193.0,90.2834,90.4123,90.1445,90.3131,227193.0
2025-05-05 09:30:00,91.3,91.55,90.61,90.7,70663.0,90.5511,90.7991,89.8668,89.9561,70663.0
2025-05-05 09:35:00,90.67,90.69,90.5,90.67,29545.0,89.9263,89.9461,89.7577,89.9263,29545.0
2025-05-05 09:40:00,90.72,90.84,90.43,90.46,20355.0,89.9759,90.0949,89.6883,89.718,20355.0
2025-05-05 09:45:00,90.43,90.52,90.33,90.49,43186.0,89.6883,89.7775,89.5891,89.7478,43186.0
2025-05-05 09:50:00,90.44,90.57,90.26,90.28,26766.0,89.6982,89.8271,89.5197,89.5395,26766.0
2025-05-05 09:55:00,90.29,90.49,90.26,90.27,27353.0,89.5494,89.7478,89.5197,89.5296,27353.0
2025-05-05 10:00:00,90.32,90.32,90.13,90.3,18303.0,89.5792,89.5792,89.3907,89.5593,18303.0
2025-05-05 10:05:00,90.28,90.5,90.18,90.5,24325.0,89.5395,89.7577,89.4403,89.7577,24325.0
2025-05-05 10:10:00,90.5,90.64,90.37,90.37,25686.0,89.7577,89.8966,89.6288,89.6288,25686.0
2025-05-05 10:15:00,90.46,90.57,90.44,90.52,15210.0,89.718,89.8271,89.6982,89.7775,15210.0
2025-05-05 10:20:00,90.55,90.7,90.51,90.64,16796.0,89.8073,89.9561,89.7676,89.8966,16796.0
2025-05-05 10:25:00,90.63,90.66,90.57,90.64,23704.0,89.8866,89.9164,89.8271,89.8966,23704.0
2025-05-05 10:30:00,90.62,90.62,90.5,90.57,33111.0,89.8767,89.8767,89.7577,89.8271,33111.0
2025-05-05 10:35:00,90.57,90.73,90.56,90.72,17063.0,89.8271,89.9858,89.8172,89.9759,17063.0
2025-05-05 10:40:00,90.72,90.82,90.68,90.79,18213.0,89.9759,90.0751,89.9362,90.0453,18213.0
2025-05-05 10:45:00,90.75,90.88,90.72,90.87,14552.0,90.0057,90.1346,89.9759,90.1247,14552.0
2025-05-05 10:50:00,90.87,91.0,90.83,90.97,11349.0,90.1247,90.2536,90.085,90.2238,11349.0
2025-05-05 10:55:00,91.0,91.0,90.85,90.89,10069.0,90.2536,90.2536,90.1048,90.1445,10069.0
2025-05-05 11:00:00,90.9,90.93,90.86,90.89,6212.0,90.1544,90.1842,90.1148,90.1445,6212.0
2025-05-05 11:05:00,90.9,90.93,90.85,90.89,14628.0,90.1544,90.1842,90.1048,90.1445,14628.0
2025-05-05 11:10:00,90.89,91.06,90.88,91.06,16147.0,90.1445,90.3131,90.1346,90.3131,16147.0
2025-05-05 11:15:00,91.04,91.05,90.97,90.99,18368.0,90.2933,90.3032,90.2238,90.2437,18368.0
2025-05-05 11:20:00,90.97,90.98,90.88,90.89,61901.0,90.2238,90.2338,90.1346,90.1445,61901.0
2025-05-05 11:25:00,90.89,90.94,90.87,90.93,13300.0,90.1445,90.1941,90.1247,90.1842,13300.0
2025-05-05 11:30:00,90.93,91.0,90.87,90.99,14404.0,90.1842,90.2536,90.1247,90.2437,14404.0
2025-05-05 11:35:00,91.0,91.07,90.98,91.05,21192.0,90.2536,90.323,90.2338,90.3032,21192.0
2025-05-05 11:40:00,91.06,91.19,91.03,91.16,10883.0,90.3131,90.442,90.2834,90.4123,10883.0
2025-05-05 11:45:00,91.18,91.26,91.15,91.15,13539.0,90.4321,90.5115,90.4024,90.4024,13539.0
2025-05-05 11:50:00,91.15,91.23,91.14,91.22,7020.0,90.4024,90.4817,90.3925,90.4718,7020.0
2025-05-05 11:55:00,91.19,91.24,91.17,91.2,12592.0,90.442,90.4916,90.4222,90.452,12592.0
2025-05-05 12:00:00,91.2,91.3,91.17,91.2,12593.0,90.452,90.5511,90.4222,90.452,12593.0
2025-05-05 12:05:00,91.2,91.23,91.15,91.23,19194.0,90.452,90.4817,90.4024,90.4817,19194.0
2025-05-05 12:10:00,91.25,91.3,91.19,91.22,13093.0,90.5016,90.5511,90.442,90.4718,13093.0
2025-05-05 12:15:00,91.23,91.25,91.2,91.21,10460.0,90.4817,90.5016,90.452,90.4619,10460.0
2025-05-05 12:20:00,91.2,91.2,91.07,91.09,11846.0,90.452,90.452,90.323,90.3429,11846.0
2025-05-05 12:25:00,91.11,91.14,91.05,91.14,12438.0,90.3627,90.3925,90.3032,90.3925,12438.0
2025-05-05 12:30:00,91.14,91.14,91.11,91.13,8238.0,90.3925,90.3925,90.3627,90.3825,8238.0
2025-05-05 12:35:00,91.13,91.17,91.12,91.15,10098.0,90.3825,90.4222,90.3726,90.4024,10098.0
2025-05-05 12:40:00,91.16,91.17,91.04,91.05,12591.0,90.4123,90.4222,90.2933,90.3032,12591.0
2025-05-05 12:45:00,91.07,91.07,91.02,91.06,6481.0,90.323,90.323,90.2734,90.3131,6481.0
2025-05-05 12:50:00,91.07,91.07,90.96,90.98,12935.0,90.323,90.323,90.2139,90.2338,12935.0
2025-05-05 12:55:00,90.99,91.0,90.93,90.96,11005.0,90.2437,90.2536,90.1842,90.2139,11005.0
2025-05-05 13:00:00,90.96,90.98,90.91,90.94,16284.0,90.2139,90.2338,90.1643,90.1941,16284.0
2025-05-05 13:05:00,90.94,90.96,90.88,90.91,9991.0,90.1941,90.2139,90.1346,90.1643,9991.0
2025-05-05 13:10:00,90.91,90.97,90.87,90.9,15908.0,90.1643,90.2238,90.1247,90.1544,15908.0
2025-05-05 13:15:00,90.9,90.93,90.88,90.88,7118.0,90.1544,90.1842,90.1346,90.1346,7118.0
2025-05-05 13:20:00,90.88,90.88,90.79,90.8,10565.0,90.1346,90.1346,90.0453,90.0552,10565.0
2025-05-05 13:25:00,90.78,90.86,90.77,90.81,11538.0,90.0354,90.1148,90.0255,90.0652,11538.0
2025-05-05 13:30:00,90.81,90.9,90.81,90.88,9588.0,90.0652,90.1544,90.0652,90.1346,9588.0
2025-05-05 13:35:00,90.88,90.97,90.87,90.97,10601.0,90.1346,90.2238,90.1247,90.2238,10601.0
2025-05-05 13:40:00,90.97,90.97,90.89,90.93,11945.0,90.2238,90.2238,90.1445,90.1842,11945.0
2025-05-05 13:45:00,90.91,91.01,90.91,90.96,13635.0,90.1643,90.2635,90.1643,90.2139,13635.0
2025-05-05 13:50:00,90.96,90.99,90.95,90.98,9161.0,90.2139,90.2437,90.204,90.2338,9161.0
2025-05-05 13:55:00,90.98,91.04,90.97,91.04,10318.0,90.2338,90.2933,90.2238,90.2933,10318.0
2025-05-05 14:00:00,91.05,91.06,91.01,91.03,8187.0,90.3032,90.3131,90.2635,90.2834,8187.0
2025-05-05 14:05:00,91.02,91.03,90.97,91.02,16745.0,90.2734,90.2834,90.2238,90.2734,16745.0
2025-05-05 14:10:00,91.03,91.06,91.01,91.05,9998.0,90.2834,90.3131,90.2635,90.3032,9998.0
2025-05-05 14:15:00,91.05,91.09,91.03,91.07,10067.0,90.3032,90.3429,90.2834,90.323,10067.0
2025-05-05 14:20:00,91.09,91.12,91.08,91.1,7729.0,90.3429,90.3726,90.3329,90.3528,7729.0
2025-05-05 14:25:00,91.12,91.22,91.11,91.2,25755.0,90.3726,90.4718,90.3627,90.452,25755.0
2025-05-05 14:30:00,91.21,91.21,91.11,91.14,13807.0,90.4619,90.4619,90.3627,90.3925,13807.0
2025-05-05 14:35:00,91.14,91.17,91.13,91.16,9386.0,90.3925,90.4222,90.3825,90.4123,9386.0
2025-05-05 14:40:00,91.16,91.25,91.15,91.25,13395.0,90.4123,90.5016,90.4024,90.5016,13395.0
2025-05-05 14:45:00,91.23,91.28,91.21,91.25,13805.0,90.4817,90.5313,90.4619,90.5016,13805.0
2025-05-05 14:50:00,91.24,91.27,91.22,91.25,10470.0,90.4916,90.5214,90.4718,90.5016,10470.0
2025-05-05 14:55:00,91.26,91.28,91.24,91.26,22181.0,90.5115,90.5313,90.4916,90.5115,22181.0
2025-05-05 15:00:00,91.26,91.26,91.14,91.14,117224.0,90.5115,90.5115,90.3925,90.3925,117224.0
2025-05-05 15:05:00,91.15,91.2,91.12,91.14,22419.0,90.4024,90.452,90.3726,90.3925,22419.0
2025-05-05 15:10:00,91.14,91.16,91.08,91.09,19139.0,90.3925,90.4123,90.3329,90.3429,19139.0
2025-05-05 15:15:00,91.09,91.15,91.09,91.14,25505.0,90.3429,90.4024,90.3429,90.3925,25505.0
2025-05-05 15:20:00,91.11,91.13,91.01,91.04,20641.0,90.3627,90.3825,90.2635,90.2933,20641.0
2025-05-05 15:25:00,91.07,91.11,91.01,91.1,26151.0,90.323,90.3627,90.2635,90.3528,26151.0
2025-05-05 15:30:00,91.09,91.09,91.0,91.07,32519.0,90.3429,90.3429,90.2536,90.323,32519.0
2025-05-05 15:35:00,91.06,91.15,91.05,91.09,44146.0,90.3131,90.4024,90.3032,90.3429,44146.0
2025-05-05 15:40:00,91.11,91.14,91.07,91.11,40771.0,90.3627,90.3925,90.323,90.3627,40771.0
2025-05-05 15:45:00,91.1,91.12,90.98,91.12,54002.0,90.3528,90.3726,90.2338,90.3726,54002.0
2025-05-05 15:50:00,91.14,91.15,91.0,91.06,75946.0,90.3925,90.4024,90.2536,90.3131,75946.0
2025-05-05 15:55:00,91.05,91.11,90.97,91.07,187112.0,90.3032,90.3627,90.2238,90.323,187112.0
2025-05-06 09:30:00,91.07,91.39,91.04,91.26,43372.0,90.323,90.6404,90.2933,90.5115,43372.0
2025-05-06 09:35:00,91.12,91.43,91.04,91.32,87044.0,90.3726,90.6801,90.2933,90.571,87044.0
2025-05-06 09:40:00,91.28,91.43,91.24,91.35,16841.0,90.5313,90.6801,90.4916,90.6007,16841.0
2025-05-06 09:45:00,91.27,91.27,90.97,91.11,15750.0,90.5214,90.5214,90.2238,90.3627,15750.0
2025-05-06 09:50:00,91.15,91.26,91.01,91.09,15833.0,90.4024,90.5115,90.2635,90.3429,15833.0
2025-05-06 09:55:00,91.1,91.22,91.06,91.19,10392.0,90.3528,90.4718,90.3131,90.442,10392.0
2025-05-06 10:00:00,91.21,91.31,91.08,91.28,16161.0,90.4619,90.5611,90.3329,90.5313,16161.0
2025-05-06 10:05:00,91.28,91.36,91.18,91.2,20230.0,90.5313,90.6106,90.4321,90.452,20230.0
2025-05-06 10:10:00,91.21,91.23,91.13,91.19,7554.0,90.4619,90.4817,90.3825,90.442,7554.0
2025-05-06 10:15:00,91.15,91.2,91.09,91.09,5216.0,90.4024,90.452,90.3429,90.3429,5216.0
2025-05-06 10:20:00,91.09,91.13,90.9,90.95,18286.0,90.3429,90.3825,90.1544,90.204,18286.0
2025-05-06 10:25:00,90.96,91.05,90.92,90.95,8159.0,90.2139,90.3032,90.1743,90.204,8159.0
2025-05-06 10:30:00,90.98,91.21,90.98,91.14,8940.0,90.2338,90.4619,90.2338,90.3925,8940.0
2025-05-06 10:35:00,91.15,91.23,91.14,91.17,14452.0,90.4024,90.4817,90.3925,90.4222,14452.0
2025-05-06 10:40:00,91.17,91.18,91.07,91.09,25741.0,90.4222,90.4321,90.323,90.3429,25741.0
2025-05-06 10:45:00,91.09,91.29,91.09,91.29,6583.0,90.3429,90.5412,90.3429,90.5412,6583.0
2025-05-06 10:50:00,91.3,91.37,91.25,91.31,18767.0,90.5511,90.6206,90.5016,90.5611,18767.0
2025-05-06 10:55:00,91.31,91.39,91.29,91.39,8757.0,90.5611,90.6404,90.5412,90.6404,8757.0
2025-05-06 11:00:00,91.4,91.51,91.4,91.48,11615.0,90.6503,90.7594,90.6503,90.7297,11615.0
2025-05-06 11:05:00,91.49,91.66,91.49,91.59,26767.0,90.7396,90.9082,90.7396,90.8388,26767.0
2025-05-06 11:10:00,91.58,91.66,91.54,91.61,29184.0,90.8288,90.9082,90.7892,90.8586,29184.0
2025-05-06 11:15:00,91.6,91.64,91.44,91.44,17976.0,90.8487,90.8884,90.69,90.69,17976.0
2025-05-06 11:20:00,91.42,91.53,91.34,91.52,14535.0,90.6702,90.7793,90.5908,90.7693,14535.0
2025-05-06 11:25:00,91.52,91.56,91.45,91.47,7861.0,90.7693,90.809,90.6999,90.7197,7861.0
2025-05-06 11:30:00,91.52,91.58,91.5,91.58,4182.0,90.7693,90.8288,90.7495,90.8288,4182.0
2025-05-06 11:35:00,91.56,91.59,91.55,91.58,5708.0,90.809,90.8388,90.7991,90.8288,5708.0
2025-05-06 11:40:00,91.55,91.55,91.43,91.49,7086.0,90.7991,90.7991,90.6801,90.7396,7086.0
2025-05-06 11:45:00,91.5,91.54,91.47,91.54,7160.0,90.7495,90.7892,90.7197,90.7892,7160.0
2025-05-06 11:50:00,91.52,91.52,91.45,91.51,5584.0,90.7693,90.7693,90.6999,90.7594,5584.0
2025-05-06 11:55:00,91.5,91.53,91.46,91.48,12395.0,90.7495,90.7793,90.7098,90.7297,12395.0
2025-05-06 12:00:00,91.48,91.48,91.37,91.37,10928.0,90.7297,90.7297,90.6206,90.6206,10928.0
2025-05-06 12:05:00,91.38,91.55,91.38,91.47,11661.0,90.6305,90.7991,90.6305,90.7197,11661.0
2025-05-06 12:10:00,91.49,91.57,91.44,91.51,8703.0,90.7396,90.8189,90.69,90.7594,8703.0
2025-05-06 12:15:00,91.54,91.54,91.4,91.43,5634.0,90.7892,90.7892,90.6503,90.6801,5634.0
2025-05-06 12:20:00,91.42,91.42,91.17,91.2,11460.0,90.6702,90.6702,90.4222,90.452,11460.0
2025-05-06 12:25:00,91.2,91.27,91.17,91.19,5525.0,90.452,90.5214,90.4222,90.442,5525.0
2025-05-06 12:30:00,91.21,91.29,91.18,91.29,4369.0,90.4619,90.5412,90.4321,90.5412,4369.0
2025-05-06 12:35:00,91.29,91.36,91.27,91.36,11461.0,90.5412,90.6106,90.5214,90.6106,11461.0
2025-05-06 12:40:00,91.36,91.37,91.25,91.27,5272.0,90.6106,90.6206,90.5016,90.5214,5272.0
2025-05-06 12:45:00,91.27,91.29,91.19,91.21,4305.0,90.5214,90.5412,90.442,90.4619,4305.0
2025-05-06 12:50:00,91.26,91.26,91.18,91.2,3721.0,90.5115,90.5115,90.4321,90.452,3721.0
2025-05-06 12:55:00,91.24,91.28,91.24,91.25,4683.0,90.4916,90.5313,90.4916,90.5016,4683.0
2025-05-06 13:00:00,91.24,91.36,91.24,91.32,6612.0,90.4916,90.6106,90.4916,90.571,6612.0
2025-05-06 13:05:00,91.34,91.44,91.28,91.42,9290.0,90.5908,90.69,90.5313,90.6702,9290.0
2025-05-06 13:10:00,91.4,91.48,91.39,91.48,8626.0,90.6503,90.7297,90.6404,90.7297,8626.0
2025-05-06 13:15:00,91.48,91.56,91.45,91.53,16201.0,90.7297,90.809,90.6999,90.7793,16201.0
2025-05-06 13:20:00,91.54,91.56,91.48,91.49,7323.0,90.7892,90.809,90.7297,90.7396,7323.0
2025-05-06 13:25:00,91.49,91.56,91.48,91.51,12744.0,90.7396,90.809,90.7297,90.7594,12744.0
2025-05-06 13:30:00,91.5,91.55,91.5,91.54,8739.0,90.7495,90.7991,90.7495,90.7892,8739.0
2025-05-06 13:35:00,91.55,91.58,91.53,91.55,5938.0,90.7991,90.8288,90.7793,90.7991,5938.0
2025-05-06 13:40:00,91.54,91.58,91.49,91.58,8852.0,90.7892,90.8288,90.7396,90.8288,8852.0
2025-05-06 13:45:00,91.58,91.58,91.5,91.51,11123.0,90.8288,90.8288,90.7495,90.7594,11123.0
2025-05-06 13:50:00,91.5,91.55,91.49,91.53,10332.0,90.7495,90.7991,90.7396,90.7793,10332.0
2025-05-06 13:55:00,91.54,91.55,91.48,91.48,11694.0,90.7892,90.7991,90.7297,90.7297,11694.0
2025-05-06 14:00:00,91.47,91.58,91.46,91.57,15249.0,90.7197,90.8288,90.7098,90.8189,15249.0
2025-05-06 14:05:00,91.56,91.65,91.55,91.6,17670.0,90.809,90.8983,90.7991,90.8487,17670.0
2025-05-06 14:10:00,91.6,91.68,91.58,91.63,16424.0,90.8487,90.928,90.8288,90.8784,16424.0
2025-05-06 14:15:00,91.64,91.71,91.61,91.7,18009.0,90.8884,90.9578,90.8586,90.9479,18009.0
2025-05-06 14:20:00,91.7,91.76,91.67,91.75,8898.0,90.9479,91.0074,90.9181,90.9975,8898.0
2025-05-06 14:25:00,91.75,91.84,91.74,91.79,13770.0,90.9975,91.0867,90.9875,91.0371,13770.0
2025-05-06 14:30:00,91.79,91.79,91.72,91.75,15110.0,91.0371,91.0371,90.9677,90.9975,15110.0
2025-05-06 14:35:00,91.73,91.79,91.72,91.75,10297.0,90.9776,91.0371,90.9677,90.9975,10297.0
2025-05-06 14:40:00,91.77,91.8,91.72,91.72,7855.0,91.0173,91.047,90.9677,90.9677,7855.0
2025-05-06 14:45:00,91.71,91.73,91.68,91.7,9173.0,90.9578,90.9776,90.928,90.9479,9173.0
2025-05-06 14:50:00,91.7,91.75,91.68,91.74,9946.0,90.9479,90.9975,90.928,90.9875,9946.0
2025-05-06 14:55:00,91.75,91.82,91.74,91.8,14164.0,90.9975,91.0669,90.9875,91.047,14164.0
2025-05-06 15:00:00,91.8,91.83,91.74,91.74,15221.0,91.047,91.0768,90.9875,90.9875,15221.0
2025-05-06 15:05:00,91.73,91.76,91.65,91.67,8480.0,90.9776,91.0074,90.8983,90.9181,8480.0
2025-05-06 15:10:00,91.67,91.67,91.62,91.64,9783.0,90.9181,90.9181,90.8685,90.8884,9783.0
2025-05-06 15:15:00,91.65,91.66,91.6,91.6,12726.0,90.8983,90.9082,90.8487,90.8487,12726.0
2025-05-06 15:20:00,91.6,91.63,91.57,91.63,11218.0,90.8487,90.8784,90.8189,90.8784,11218.0
2025-05-06 15:25:00,91.62,91.62,91.53,91.59,36133.0,90.8685,90.8685,90.7793,90.8388,36133.0
2025-05-06 15:30:00,91.6,91.66,91.53,91.55,22928.0,90.8487,90.9082,90.7793,90.7991,22928.0
2025-05-06 15:35:00,91.55,91.57,91.41,91.46,20283.0,90.7991,90.8189,90.6602,90.7098,20283.0
2025-05-06 15:40:00,91.46,91.47,91.36,91.37,14931.0,90.7098,90.7197,90.6106,90.6206,14931.0
2025-05-06 15:45:00,91.37,91.45,91.37,91.42,26846.0,90.6206,90.6999,90.6206,90.6702,26846.0
2025-05-06 15:50:00,91.41,91.43,91.22,91.25,36938.0,90.6602,90.6801,90.4718,90.5016,36938.0
2025-05-06 15:55:00,91.27,91.34,91.17,91.21,200112.0,90.5214,90.5908,90.4222,90.4619,200112.0
2025-05-07 09:30:00,90.94,91.57,90.94,91.34,45759.0,90.1941,90.8189,90.1941,90.5908,45759.0
2025-05-07 09:35:00,91.41,91.57,91.33,91.51,12699.0,90.6602,90.8189,90.5809,90.7594,12699.0
2025-05-07 09:40:00,91.57,91.69,91.46,91.51,17372.0,90.8189,90.9379,90.7098,90.7594,17372.0
2025-05-07 09:45:00,91.55,91.71,91.54,91.54,10018.0,90.7991,90.9578,90.7892,90.7892,10018.0
2025-05-07 09:50:00,91.59,91.85,91.59,91.79,13372.0,90.8388,91.0966,90.8388,91.0371,13372.0
2025-05-07 09:55:00,91.79,91.87,91.75,91.77,25997.0,91.0371,91.1165,90.9975,91.0173,25997.0
2025-05-07 10:00:00,91.8,91.92,91.78,91.83,17140.0,91.047,91.1661,91.0272,91.0768,17140.0
2025-05-07 10:05:00,91.85,91.98,91.85,91.97,10624.0,91.0966,91.2256,91.0966,91.2156,10624.0
2025-05-07 10:10:00,91.99,92.05,91.94,91.95,23715.0,91.2355,91.295,91.1859,91.1958,23715.0
2025-05-07 10:15:00,91.95,91.98,91.87,91.96,16363.0,91.1958,91.2256,91.1165,91.2057,16363.0
2025-05-07 10:20:00,91.98,91.98,91.8,91.81,15989.0,91.2256,91.2256,91.047,91.057,15989.0
2025-05-07 10:25:00,91.81,91.84,91.74,91.76,21587.0,91.057,91.0867,90.9875,91.0074,21587.0
2025-05-07 10:30:00,91.77,91.79,91.62,91.71,59005.0,91.0173,91.0371,90.8685,90.9578,59005.0
2025-05-07 10:35:00,91.7,91.77,91.66,91.72,11379.0,90.9479,91.0173,90.9082,90.9677,11379.0
2025-05-07 10:40:00,91.7,91.76,91.65,91.73,9732.0,90.9479,91.0074,90.8983,90.9776,9732.0
2025-05-07 10:45:00,91.73,91.79,91.68,91.76,11029.0,90.9776,91.0371,90.928,91.0074,11029.0
2025-05-07 10:50:00,91.74,91.76,91.65,91.71,38003.0,90.9875,91.0074,90.8983,90.9578,38003.0
2025-05-07 10:55:00,91.71,91.88,91.69,91.88,10116.0,90.9578,91.1264,90.9379,91.1264,10116.0
2025-05-07 11:00:00,91.85,91.95,91.82,91.93,6748.0,91.0966,91.1958,91.0669,91.176,6748.0
2025-05-07 11:05:00,91.95,92.0,91.89,91.95,15045.0,91.1958,91.2454,91.1363,91.1958,15045.0
2025-05-07 11:10:00,91.95,92.02,91.9,92.02,20874.0,91.1958,91.2652,91.1462,91.2652,20874.0
2025-05-07 11:15:00,92.03,92.05,91.96,91.97,14914.0,91.2752,91.295,91.2057,91.2156,14914.0
2025-05-07 11:20:00,91.97,92.01,91.93,91.97,11343.0,91.2156,91.2553,91.176,91.2156,11343.0
2025-05-07 11:25:00,92.01,92.12,92.0,92.1,9993.0,91.2553,91.3644,91.2454,91.3446,9993.0
2025-05-07 11:30:00,92.09,92.16,92.09,92.12,10009.0,91.3347,91.4041,91.3347,91.3644,10009.0
2025-05-07 11:35:00,92.09,92.12,92.05,92.06,14297.0,91.3347,91.3644,91.295,91.3049,14297.0
2025-05-07 11:40:00,92.07,92.14,92.02,92.02,26000.0,91.3148,91.3843,91.2652,91.2652,26000.0
2025-05-07 11:45:00,92.04,92.04,91.94,92.0,10387.0,91.2851,91.2851,91.1859,91.2454,10387.0
2025-05-07 11:50:00,92.01,92.08,91.98,92.08,6521.0,91.2553,91.3247,91.2256,91.3247,6521.0
2025-05-07 11:55:00,92.07,92.23,92.07,92.21,20635.0,91.3148,91.4735,91.3148,91.4537,20635.0
2025-05-07 12:00:00,92.2,92.28,92.19,92.23,15013.0,91.4438,91.5231,91.4338,91.4735,15013.0
2025-05-07 12:05:00,92.23,92.27,92.19,92.24,9371.0,91.4735,91.5132,91.4338,91.4834,9371.0
2025-05-07 12:10:00,92.23,92.43,92.23,92.4,16844.0,91.4735,91.6719,91.4735,91.6421,16844.0
2025-05-07 12:15:00,92.4,92.47,92.39,92.39,12862.0,91.6421,91.7115,91.6322,91.6322,12862.0
2025-05-07 12:20:00,92.39,92.39,92.3,92.31,7148.0,91.6322,91.6322,91.5429,91.5529,7148.0
2025-05-07 12:25:00,92.31,92.36,92.29,92.3,7810.0,91.5529,91.6024,91.533,91.5429,7810.0
2025-05-07 12:30:00,92.32,92.38,92.32,92.37,11000.0,91.5628,91.6223,91.5628,91.6124,11000.0
2025-05-07 12:35:00,92.36,92.42,92.34,92.39,10638.0,91.6024,91.662,91.5826,91.6322,10638.0
2025-05-07 12:40:00,92.4,92.42,92.34,92.34,10543.0,91.6421,91.662,91.5826,91.5826,10543.0
2025-05-07 12:45:00,92.35,92.39,92.33,92.36,11200.0,91.5925,91.6322,91.5727,91.6024,11200.0
2025-05-07 12:50:00,92.35,92.39,92.33,92.38,6104.0,91.5925,91.6322,91.5727,91.6223,6104.0
2025-05-07 12:55:00,92.39,92.45,92.39,92.44,9430.0,91.6322,91.6917,91.6322,91.6818,9430.0
2025-05-07 13:00:00,92.44,92.55,92.42,92.55,33248.0,91.6818,91.7909,91.662,91.7909,33248.0
2025-05-07 13:05:00,92.53,92.54,92.47,92.49,8315.0,91.7711,91.781,91.7115,91.7314,8315.0
2025-05-07 13:10:00,92.49,92.56,92.48,92.51,15435.0,91.7314,91.8008,91.7215,91.7512,15435.0
2025-05-07 13:15:00,92.5,92.51,92.44,92.5,7564.0,91.7413,91.7512,91.6818,91.7413,7564.0
2025-05-07 13:20:00,92.48,92.48,92.35,92.45,21754.0,91.7215,91.7215,91.5925,91.6917,21754.0
2025-05-07 13:25:00,92.44,92.5,92.41,92.41,12539.0,91.6818,91.7413,91.652,91.652,12539.0
2025-05-07 13:30:00,92.43,92.46,92.3,92.3,11791.0,91.6719,91.7016,91.5429,91.5429,11791.0
2025-05-07 13:35:00,92.3,92.31,92.22,92.25,24808.0,91.5429,91.5529,91.4636,91.4933,24808.0
2025-05-07 13:40:00,92.25,92.41,92.24,92.41,21694.0,91.4933,91.652,91.4834,91.652,21694.0
2025-05-07 13:45:00,92.39,92.43,92.35,92.35,25174.0,91.6322,91.6719,91.5925,91.5925,25174.0
2025-05-07 13:50:00,92.35,92.36,91.95,91.99,55299.0,91.5925,91.6024,91.1958,91.2355,55299.0
2025-05-07 13:55:00,92.01,92.08,91.94,91.94,57985.0,91.2553,91.3247,91.1859,91.1859,57985.0
2025-05-07 14:00:00,92.0,92.12,91.87,92.1,40824.0,91.2454,91.3644,91.1165,91.3446,40824.0
2025-05-07 14:05:00,92.09,92.09,91.81,91.91,23851.0,91.3347,91.3347,91.057,91.1561,23851.0
2025-05-07 14:10:00,91.9,92.11,91.87,92.06,47964.0,91.1462,91.3545,91.1165,91.3049,47964.0
2025-05-07 14:15:00,92.05,92.15,92.03,92.14,30731.0,91.295,91.3942,91.2752,91.3843,30731.0
2025-05-07 14:20:00,92.12,92.23,92.12,92.17,15515.0,91.3644,91.4735,91.3644,91.414,15515.0
2025-05-07 14:25:00,92.16,92.26,92.16,92.19,10469.0,91.4041,91.5033,91.4041,91.4338,10469.0
2025-05-07 14:30:00,92.19,92.46,92.19,92.45,13907.0,91.4338,91.7016,91.4338,91.6917,13907.0
2025-05-07 14:35:00,92.46,92.53,92.38,92.53,40247.0,91.7016,91.7711,91.6223,91.7711,40247.0
2025-05-07 14:40:00,92.53,92.55,92.44,92.45,32080.0,91.7711,91.7909,91.6818,91.6917,32080.0
2025-05-07 14:45:00,92.45,92.45,92.18,92.23,37335.0,91.6917,91.6917,91.4239,91.4735,37335.0
2025-05-07 14:50:00,92.25,92.31,92.19,92.28,14026.0,91.4933,91.5529,91.4338,91.5231,14026.0
2025-05-07 14:55:00,92.3,92.55,92.29,92.5,22753.0,91.5429,91.7909,91.533,91.7413,22753.0
2025-05-07 15:00:00,92.5,92.55,92.41,92.46,24643.0,91.7413,91.7909,91.652,91.7016,24643.0
2025-05-07 15:05:00,92.41,92.51,92.36,92.47,18531.0,91.652,91.7512,91.6024,91.7115,18531.0
2025-05-07 15:10:00,92.46,92.46,92.3,92.33,27197.0,91.7016,91.7016,91.5429,91.5727,27197.0
2025-05-07 15:15:00,92.34,92.4,92.23,92.31,23748.0,91.5826,91.6421,91.4735,91.5529,23748.0
2025-05-07 15:20:00,92.31,92.37,92.21,92.27,33798.0,91.5529,91.6124,91.4537,91.5132,33798.0
2025-05-07 15:25:00,92.27,92.27,92.0,92.03,28942.0,91.5132,91.5132,91.2454,91.2752,28942.0
2025-05-07 15:30:00,92.04,92.07,91.96,92.0,25450.0,91.2851,91.3148,91.2057,91.2454,25450.0
2025-05-07 15:35:00,92.0,92.14,91.98,92.1,28202.0,91.2454,91.3843,91.2256,91.3446,28202.0
2025-05-07 15:40:00,92.11,92.37,92.09,92.13,49657.0,91.3545,91.6124,91.3347,91.3743,49657.0
2025-05-07 15:45:00,92.13,92.16,91.94,91.96,40950.0,91.3743,91.4041,91.1859,91.2057,40950.0
2025-05-07 15:50:00,91.94,92.23,91.94,92.12,117727.0,91.1859,91.4735,91.1859,91.3644,117727.0
2025-05-07 15:55:00,92.12,92.22,92.05,92.08,185709.0,91.3644,91.4636,91.295,91.3247,185709.0
2025-05-08 09:30:00,91.65,91.99,91.48,91.84,74355.0,90.8983,91.2355,90.7297,91.0867,74355.0
2025-05-08 09:35:00,91.95,92.06,91.74,91.92,11614.0,91.1958,91.3049,90.9875,91.1661,11614.0
2025-05-08 09:40:00,91.85,91.88,91.7,91.82,7793.0,91.0966,91.1264,90.9479,91.0669,7793.0
2025-05-08 09:45:00,91.83,91.89,91.72,91.79,5922.0,91.0768,91.1363,90.9677,91.0371,5922.0
2025-05-08 09:50:00,91.78,91.78,91.59,91.7,21343.0,91.0272,91.0272,90.8388,90.9479,21343.0
2025-05-08 09:55:00,91.73,91.73,91.47,91.53,17400.0,90.9776,90.9776,90.7197,90.7793,17400.0
2025-05-08 10:00:00,91.47,91.52,91.29,91.41,20089.0,90.7197,90.7693,90.5412,90.6602,20089.0
2025-05-08 10:05:00,91.41,91.48,91.26,91.37,26802.0,90.6602,90.7297,90.5115,90.6206,26802.0
2025-05-08 10:10:00,91.37,91.61,91.33,91.53,25905.0,90.6206,90.8586,90.5809,90.7793,25905.0
2025-05-08 10:15:00,91.54,91.69,91.53,91.65,17809.0,90.7892,90.9379,90.7793,90.8983,17809.0
2025-05-08 10:20:00,91.64,91.72,91.62,91.65,31764.0,90.8884,90.9677,90.8685,90.8983,31764.0
2025-05-08 10:25:00,91.62,91.72,91.55,91.65,16622.0,90.8685,90.9677,90.7991,90.8983,16622.0
2025-05-08 10:30:00,91.65,91.66,91.44,91.51,24985.0,90.8983,90.9082,90.69,90.7594,24985.0
2025-05-08 10:35:00,91.52,91.57,91.29,91.29,18943.0,90.7693,90.8189,90.5412,90.5412,18943.0
2025-05-08 10:40:00,91.28,91.33,91.21,91.21,11436.0,90.5313,90.5809,90.4619,90.4619,11436.0
2025-05-08 10:45:00,91.21,91.44,91.21,91.36,33975.0,90.4619,90.69,90.4619,90.6106,33975.0
2025-05-08 10:50:00,91.38,91.53,91.29,91.33,18895.0,90.6305,90.7793,90.5412,90.5809,18895.0
2025-05-08 10:55:00,91.34,91.35,91.21,91.26,19957.0,90.5908,90.6007,90.4619,90.5115,19957.0
2025-05-08 11:00:00,91.24,91.24,91.05,91.05,13745.0,90.4916,90.4916,90.3032,90.3032,13745.0
2025-05-08 11:05:00,91.07,91.18,91.04,91.15,19957.0,90.323,90.4321,90.2933,90.4024,19957.0
2025-05-08 11:10:00,91.17,91.26,91.08,91.22,18623.0,90.4222,90.5115,90.3329,90.4718,18623.0
2025-05-08 11:15:00,91.25,91.37,91.2,91.35,16014.0,90.5016,90.6206,90.452,90.6007,16014.0
2025-05-08 11:20:00,91.36,91.5,91.35,91.49,15219.0,90.6106,90.7495,90.6007,90.7396,15219.0
2025-05-08 11:25:00,91.51,91.56,91.38,91.41,11948.0,90.7594,90.809,90.6305,90.6602,11948.0
2025-05-08 11:30:00,91.36,91.39,91.3,91.35,5893.0,90.6106,90.6404,90.5511,90.6007,5893.0
2025-05-08 11:35:00,91.39,91.42,91.34,91.42,8008.0,90.6404,90.6702,90.5908,90.6702,8008.0
2025-05-08 11:40:00,91.44,91.57,91.41,91.5,9162.0,90.69,90.8189,90.6602,90.7495,9162.0
2025-05-08 11:45:00,91.5,91.59,91.46,91.59,16178.0,90.7495,90.8388,90.7098,90.8388,16178.0
2025-05-08 11:50:00,91.59,91.61,91.46,91.5,8801.0,90.8388,90.8586,90.7098,90.7495,8801.0
2025-05-08 11:55:00,91.5,91.54,91.45,91.48,22890.0,90.7495,90.7892,90.6999,90.7297,22890.0
2025-05-08 12:00:00,91.49,91.61,91.49,91.6,9698.0,90.7396,90.8586,90.7396,90.8487,9698.0
2025-05-08 12:05:00,91.6,91.6,91.48,91.48,11040.0,90.8487,90.8487,90.7297,90.7297,11040.0
2025-05-08 12:10:00,91.53,91.53,91.32,91.33,12656.0,90.7793,90.7793,90.571,90.5809,12656.0
2025-05-08 12:15:00,91.32,91.37,91.29,91.36,9936.0,90.571,90.6206,90.5412,90.6106,9936.0
2025-05-08 12:20:00,91.34,91.35,91.19,91.25,12255.0,90.5908,90.6007,90.442,90.5016,12255.0
2025-05-08 12:25:00,91.23,91.27,91.19,91.23,8683.0,90.4817,90.5214,90.442,90.4817,8683.0
2025-05-08 12:30:00,91.21,91.28,91.21,91.23,6941.0,90.4619,90.5313,90.4619,90.4817,6941.0
2025-05-08 12:35:00,91.23,91.28,91.19,91.25,13668.0,90.4817,90.5313,90.442,90.5016,13668.0
2025-05-08 12:40:00,91.24,91.28,91.21,91.26,6716.0,90.4916,90.5313,90.4619,90.5115,6716.0
2025-05-08 12:45:00,91.27,91.35,91.26,91.29,8173.0,90.5214,90.6007,90.5115,90.5412,8173.0
2025-05-08 12:50:00,91.29,91.43,91.28,91.43,4414.0,90.5412,90.6801,90.5313,90.6801,4414.0
2025-05-08 12:55:00,91.44,91.47,91.41,91.47,5152.0,90.69,90.7197,90.6602,90.7197,5152.0
2025-05-08 13:00:00,91.47,91.49,91.37,91.44,11954.0,90.7197,90.7396,90.6206,90.69,11954.0
2025-05-08 13:05:00,91.41,91.43,91.3,91.31,9277.0,90.6602,90.6801,90.5511,90.5611,9277.0
2025-05-08 13:10:00,91.31,91.37,91.3,91.32,8740.0,90.5611,90.6206,90.5511,90.571,8740.0
2025-05-08 13:15:00,91.34,91.37,91.33,91.37,7489.0,90.5908,90.6206,90.5809,90.6206,7489.0
2025-05-08 13:20:00,91.36,91.39,91.28,91.29,4878.0,90.6106,90.6404,90.5313,90.5412,4878.0
2025-05-08 13:25:00,91.3,91.3,91.2,91.22,8986.0,90.5511,90.5511,90.452,90.4718,8986.0
2025-05-08 13:30:00,91.23,91.23,91.15,91.18,9255.0,90.4817,90.4817,90.4024,90.4321,9255.0
2025-05-08 13:35:00,91.16,91.19,91.12,91.17,19476.0,90.4123,90.442,90.3726,90.4222,19476.0
2025-05-08 13:40:00,91.15,91.25,91.14,91.22,8412.0,90.4024,90.5016,90.3925,90.4718,8412.0
2025-05-08 13:45:00,91.21,91.24,91.15,91.2,6220.0,90.4619,90.4916,90.4024,90.452,6220.0
2025-05-08 13:50:00,91.21,91.22,91.11,91.13,8510.0,90.4619,90.4718,90.3627,90.3825,8510.0
2025-05-08 13:55:00,91.12,91.12,90.94,90.96,38573.0,90.3726,90.3726,90.1941,90.2139,38573.0
2025-05-08 14:00:00,90.98,91.07,90.94,91.06,10519.0,90.2338,90.323,90.1941,90.3131,10519.0
2025-05-08 14:05:00,91.05,91.13,91.03,91.12,12035.0,90.3032,90.3825,90.2834,90.3726,12035.0
2025-05-08 14:10:00,91.13,91.21,91.12,91.17,22776.0,90.3825,90.4619,90.3726,90.4222,22776.0
2025-05-08 14:15:00,91.16,91.18,91.04,91.08,9877.0,90.4123,90.4321,90.2933,90.3329,9877.0
2025-05-08 14:20:00,91.07,91.1,90.93,90.94,22876.0,90.323,90.3528,90.1842,90.1941,22876.0
2025-05-08 14:25:00,90.92,90.94,90.69,90.76,29955.0,90.1743,90.1941,89.9461,90.0156,29955.0
2025-05-08 14:30:00,90.74,90.86,90.68,90.71,56054.0,89.9957,90.1148,89.9362,89.966,56054.0
2025-05-08 14:35:00,90.67,90.67,90.53,90.56,41025.0,89.9263,89.9263,89.7875,89.8172,41025.0
2025-05-08 14:40:00,90.54,90.64,90.49,90.61,36982.0,89.7974,89.8966,89.7478,89.8668,36982.0
2025-05-08 14:45:00,90.61,90.78,90.59,90.77,24266.0,89.8668,90.0354,89.847,90.0255,24266.0
2025-05-08 14:50:00,90.76,90.77,90.7,90.75,20561.0,90.0156,90.0255,89.9561,90.0057,20561.0
2025-05-08 14:55:00,90.74,90.77,90.67,90.77,11743.0,89.9957,90.0255,89.9263,90.0255,11743.0
2025-05-08 15:00:00,90.78,90.82,90.72,90.79,15967.0,90.0354,90.0751,89.9759,90.0453,15967.0
2025-05-08 15:05:00,90.81,90.81,90.67,90.72,15271.0,90.0652,90.0652,89.9263,89.9759,15271.0
2025-05-08 15:10:00,90.73,90.78,90.66,90.78,23803.0,89.9858,90.0354,89.9164,90.0354,23803.0
2025-05-08 15:15:00,90.78,90.78,90.68,90.76,21825.0,90.0354,90.0354,89.9362,90.0156,21825.0
2025-05-08 15:20:00,90.74,90.83,90.73,90.77,23119.0,89.9957,90.085,89.9858,90.0255,23119.0
2025-05-08 15:25:00,90.75,90.76,90.68,90.69,28275.0,90.0057,90.0156,89.9362,89.9461,28275.0
2025-05-08 15:30:00,90.67,90.71,90.58,90.71,39559.0,89.9263,89.966,89.837,89.966,39559.0
2025-05-08 15:35:00,90.7,90.71,90.61,90.62,38972.0,89.9561,89.966,89.8668,89.8767,38972.0
2025-05-08 15:40:00,90.6,90.65,90.52,90.62,61045.0,89.8569,89.9065,89.7775,89.8767,61045.0
2025-05-08 15:45:00,90.62,90.63,90.39,90.45,103095.0,89.8767,89.8866,89.6486,89.7081,103095.0
2025-05-08 15:50:00,90.46,90.47,90.21,90.23,113932.0,89.718,89.7279,89.4701,89.4899,113932.0
2025-05-08 15:55:00,90.23,90.37,90.17,90.33,216976.0,89.4899,89.6288,89.4304,89.5891,216976.0
2025-05-09 09:30:00,90.32,90.7,90.15,90.26,72490.0,89.5792,89.9561,89.4106,89.5197,72490.0
2025-05-09 09:35:00,90.28,90.44,90.07,90.23,35492.0,89.5395,89.6982,89.3312,89.4899,35492.0
2025-05-09 09:40:00,90.23,90.31,90.09,90.22,34339.0,89.4899,89.5693,89.3511,89.48,34339.0
2025-05-09 09:45:00,90.31,90.46,90.26,90.45,21838.0,89.5693,89.718,89.5197,89.7081,21838.0
2025-05-09 09:50:00,90.45,90.5,90.28,90.43,7557.0,89.7081,89.7577,89.5395,89.6883,7557.0
2025-05-09 09:55:00,90.53,90.61,90.44,90.61,12978.0,89.7875,89.8668,89.6982,89.8668,12978.0
2025-05-09 10:00:00,90.55,90.65,90.48,90.62,29548.0,89.8073,89.9065,89.7379,89.8767,29548.0
2025-05-09 10:05:00,90.62,90.69,90.54,90.58,10824.0,89.8767,89.9461,89.7974,89.837,10824.0
2025-05-09 10:10:00,90.56,90.65,90.46,90.52,10580.0,89.8172,89.9065,89.718,89.7775,10580.0
2025-05-09 10:15:00,90.48,90.5,90.37,90.46,8613.0,89.7379,89.7577,89.6288,89.718,8613.0
2025-05-09 10:20:00,90.41,90.54,90.4,90.53,8612.0,89.6684,89.7974,89.6585,89.7875,8612.0
2025-05-09 10:25:00,90.51,90.69,90.5,90.69,11785.0,89.7676,89.9461,89.7577,89.9461,11785.0
2025-05-09 10:30:00,90.72,90.72,90.53,90.57,23608.0,89.9759,89.9759,89.7875,89.8271,23608.0
2025-05-09 10:35:00,90.54,90.73,90.45,90.73,15057.0,89.7974,89.9858,89.7081,89.9858,15057.0
2025-05-09 10:40:00,90.71,90.84,90.7,90.79,9189.0,89.966,90.0949,89.9561,90.0453,9189.0
2025-05-09 10:45:00,90.8,90.8,90.63,90.63,4608.0,90.0552,90.0552,89.8866,89.8866,4608.0
2025-05-09 10:50:00,90.64,90.64,90.51,90.52,5150.0,89.8966,89.8966,89.7676,89.7775,5150.0
2025-05-09 10:55:00,90.54,90.55,90.37,90.38,7264.0,89.7974,89.8073,89.6288,89.6387,7264.0
2025-05-09 11:00:00,90.39,90.41,90.3,90.32,10167.0,89.6486,89.6684,89.5593,89.5792,10167.0
2025-05-09 11:05:00,90.3,90.33,90.23,90.24,10555.0,89.5593,89.5891,89.4899,89.4998,10555.0
2025-05-09 11:10:00,90.25,90.25,90.08,90.08,12449.0,89.5098,89.5098,89.3411,89.3411,12449.0
2025-05-09 11:15:00,90.09,90.13,90.04,90.11,13568.0,89.3511,89.3907,89.3015,89.3709,13568.0
2025-05-09 11:20:00,90.12,90.18,90.06,90.12,23523.0,89.3808,89.4403,89.3213,89.3808,23523.0
2025-05-09 11:25:00,90.14,90.24,90.14,90.22,6801.0,89.4007,89.4998,89.4007,89.48,6801.0
2025-05-09 11:30:00,90.25,90.33,90.24,90.29,8798.0,89.5098,89.5891,89.4998,89.5494,8798.0
2025-05-09 11:35:00,90.33,90.35,90.24,90.25,6294.0,89.5891,89.6089,89.4998,89.5098,6294.0
2025-05-09 11:40:00,90.2,90.25,90.18,90.22,8463.0,89.4602,89.5098,89.4403,89.48,8463.0
2025-05-09 11:45:00,90.21,90.25,90.17,90.22,10204.0,89.4701,89.5098,89.4304,89.48,10204.0
2025-05-09 11:50:00,90.23,90.23,90.13,90.21,14081.0,89.4899,89.4899,89.3907,89.4701,14081.0
2025-05-09 11:55:00,90.22,90.28,90.2,90.27,7048.0,89.48,89.5395,89.4602,89.5296,7048.0
2025-05-09 12:00:00,90.25,90.29,90.2,90.22,7845.0,89.5098,89.5494,89.4602,89.48,7845.0
2025-05-09 12:05:00,90.23,90.36,90.22,90.36,8957.0,89.4899,89.6189,89.48,89.6189,8957.0
2025-05-09 12:10:00,90.37,90.45,90.33,90.43,14608.0,89.6288,89.7081,89.5891,89.6883,14608.0
2025-05-09 12:15:00,90.43,90.43,90.35,90.36,7079.0,89.6883,89.6883,89.6089,89.6189,7079.0
2025-05-09 12:20:00,90.37,90.46,90.37,90.44,18498.0,89.6288,89.718,89.6288,89.6982,18498.0
2025-05-09 12:25:00,90.43,90.45,90.31,90.36,20581.0,89.6883,89.7081,89.5693,89.6189,20581.0
2025-05-09 12:30:00,90.35,90.37,90.23,90.27,36396.0,89.6089,89.6288,89.4899,89.5296,36396.0
2025-05-09 12:35:00,90.28,90.33,90.26,90.3,10305.0,89.5395,89.5891,89.5197,89.5593,10305.0
2025-05-09 12:40:00,90.31,90.32,90.15,90.16,5904.0,89.5693,89.5792,89.4106,89.4205,5904.0
2025-05-09 12:45:00,90.14,90.16,90.08,90.09,9871.0,89.4007,89.4205,89.3411,89.3511,9871.0
2025-05-09 12:50:00,90.09,90.14,90.07,90.14,11019.0,89.3511,89.4007,89.3312,89.4007,11019.0
2025-05-09 12:55:00,90.14,90.19,90.09,90.17,10057.0,89.4007,89.4502,89.3511,89.4304,10057.0
2025-05-09 13:00:00,90.15,90.17,90.1,90.14,9436.0,89.4106,89.4304,89.361,89.4007,9436.0
2025-05-09 13:05:00,90.15,90.28,90.12,90.27,13041.0,89.4106,89.5395,89.3808,89.5296,13041.0
2025-05-09 13:10:00,90.25,90.36,90.22,90.23,11149.0,89.5098,89.6189,89.48,89.4899,11149.0
2025-05-09 13:15:00,90.25,90.32,90.23,90.3,7762.0,89.5098,89.5792,89.4899,89.5593,7762.0
2025-05-09 13:20:00,90.29,90.31,90.22,90.3,14860.0,89.5494,89.5693,89.48,89.5593,14860.0
2025-05-09 13:25:00,90.3,90.31,90.25,90.27,7092.0,89.5593,89.5693,89.5098,89.5296,7092.0
2025-05-09 13:30:00,90.27,90.28,90.22,90.26,9429.0,89.5296,89.5395,89.48,89.5197,9429.0
2025-05-09 13:35:00,90.27,90.3,90.23,90.3,7862.0,89.5296,89.5593,89.4899,89.5593,7862.0
2025-05-09 13:40:00,90.3,90.38,90.29,90.35,9394.0,89.5593,89.6387,89.5494,89.6089,9394.0
2025-05-09 13:45:00,90.36,90.46,90.36,90.45,9295.0,89.6189,89.718,89.6189,89.7081,9295.0
2025-05-09 13:50:00,90.45,90.47,90.38,90.45,21572.0,89.7081,89.7279,89.6387,89.7081,21572.0
2025-05-09 13:55:00,90.45,90.51,90.44,90.5,8941.0,89.7081,89.7676,89.6982,89.7577,8941.0
2025-05-09 14:00:00,90.5,90.53,90.41,90.44,19678.0,89.7577,89.7875,89.6684,89.6982,19678.0
2025-05-09 14:05:00,90.45,90.46,90.42,90.42,8497.0,89.7081,89.718,89.6784,89.6784,8497.0
2025-05-09 14:10:00,90.42,90.43,90.36,90.36,9293.0,89.6784,89.6883,89.6189,89.6189,9293.0
2025-05-09 14:15:00,90.37,90.38,90.31,90.33,20996.0,89.6288,89.6387,89.5693,89.5891,20996.0
2025-05-09 14:20:00,90.33,90.43,90.32,90.38,14884.0,89.5891,89.6883,89.5792,89.6387,14884.0
2025-05-09 14:25:00,90.37,90.39,90.31,90.38,8947.0,89.6288,89.6486,89.5693,89.6387,8947.0
2025-05-09 14:30:00,90.38,90.44,90.37,90.43,10609.0,89.6387,89.6982,89.6288,89.6883,10609.0
2025-05-09 14:35:00,90.43,90.51,90.41,90.46,8690.0,89.6883,89.7676,89.6684,89.718,8690.0
2025-05-09 14:40:00,90.47,90.48,90.42,90.45,8010.0,89.7279,89.7379,89.6784,89.7081,8010.0
2025-05-09 14:45:00,90.44,90.51,90.41,90.49,12954.0,89.6982,89.7676,89.6684,89.7478,12954.0
2025-05-09 14:50:00,90.49,90.49,90.41,90.42,9157.0,89.7478,89.7478,89.6684,89.6784,9157.0
2025-05-09 14:55:00,90.42,90.44,90.37,90.39,9657.0,89.6784,89.6982,89.6288,89.6486,9657.0
2025-05-09 15:00:00,90.38,90.43,90.36,90.41,14970.0,89.6387,89.6883,89.6189,89.6684,14970.0
2025-05-09 15:05:00,90.41,90.55,90.39,90.55,10833.0,89.6684,89.8073,89.6486,89.8073,10833.0
2025-05-09 15:10:00,90.55,90.55,90.45,90.5,14158.0,89.8073,89.8073,89.7081,89.7577,14158.0
2025-05-09 15:15:00,90.49,90.49,90.42,90.48,11054.0,89.7478,89.7478,89.6784,89.7379,11054.0
2025-05-09 15:20:00,90.48,90.49,90.43,90.46,9890.0,89.7379,89.7478,89.6883,89.718,9890.0
2025-05-09 15:25:00,90.45,90.46,90.39,90.41,13027.0,89.7081,89.718,89.6486,89.6684,13027.0
2025-05-09 15:30:00,90.41,90.44,90.32,90.38,16193.0,89.6684,89.6982,89.5792,89.6387,16193.0
2025-05-09 15:35:00,90.38,90.42,90.34,90.4,14730.0,89.6387,89.6784,89.599,89.6585,14730.0
2025-05-09 15:40:00,90.4,90.4,90.32,90.37,21357.0,89.6585,89.6585,89.5792,89.6288,21357.0
2025-05-09 15:45:00,90.37,90.38,90.27,90.37,25397.0,89.6288,89.6387,89.5296,89.6288,25397.0
2025-05-09 15:50:00,90.38,90.39,90.26,90.34,52742.0,89.6387,89.6486,89.5197,89.599,52742.0
2025-05-09 15:55:00,90.33,90.38,90.21,90.33,161681.0,89.5891,89.6387,89.4701,89.5891,161681.0
2025-05-12 09:30:00,89.35,89.72,88.48,88.48,191844.0,88.6171,88.9841,87.7543,87.7543,191844.0
2025-05-12 09:35:00,88.47,88.87,88.16,88.78,94993.0,87.7444,88.1411,87.4369,88.0518,94993.0
2025-05-12 09:40:00,88.81,88.9,88.48,88.63,44435.0,88.0816,88.1708,87.7543,87.903,44435.0
2025-05-12 09:45:00,88.6,88.74,88.55,88.59,35885.0,87.8733,88.0121,87.8237,87.8634,35885.0
2025-05-12 09:50:00,88.59,88.81,88.58,88.76,38360.0,87.8634,88.0816,87.8535,88.032,38360.0
2025-05-12 09:55:00,88.71,88.89,88.5,88.55,70994.0,87.9824,88.1609,87.7741,87.8237,70994.0
2025-05-12 10:00:00,88.52,88.54,88.24,88.25,90054.0,87.7939,87.8138,87.5162,87.5262,90054.0
2025-05-12 10:05:00,88.25,88.27,87.96,87.98,44656.0,87.5262,87.546,87.2385,87.2584,44656.0
2025-05-12 10:10:00,88.0,88.51,88.0,88.51,26038.0,87.2782,87.784,87.2782,87.784,26038.0
2025-05-12 10:15:00,88.51,88.62,88.49,88.53,26503.0,87.784,87.8931,87.7642,87.8039,26503.0
2025-05-12 10:20:00,88.52,88.58,88.26,88.33,34503.0,87.7939,87.8535,87.5361,87.6055,34503.0
2025-05-12 10:25:00,88.34,88.45,88.3,88.38,19910.0,87.6154,87.7245,87.5757,87.6551,19910.0
2025-05-12 10:30:00,88.37,88.58,88.36,88.56,25473.0,87.6452,87.8535,87.6353,87.8336,25473.0
2025-05-12 10:35:00,88.57,88.71,88.5,88.56,28057.0,87.8435,87.9824,87.7741,87.8336,28057.0
2025-05-12 10:40:00,88.54,88.67,88.33,88.36,93780.0,87.8138,87.9427,87.6055,87.6353,93780.0
2025-05-12 10:45:00,88.36,88.42,88.18,88.32,55855.0,87.6353,87.6948,87.4567,87.5956,55855.0
2025-05-12 10:50:00,88.33,88.71,88.31,88.58,34753.0,87.6055,87.9824,87.5857,87.8535,34753.0
2025-05-12 10:55:00,88.56,88.61,88.34,88.36,18969.0,87.8336,87.8832,87.6154,87.6353,18969.0
2025-05-12 11:00:00,88.35,88.55,88.34,88.38,19079.0,87.6253,87.8237,87.6154,87.6551,19079.0
2025-05-12 11:05:00,88.39,88.54,88.38,88.48,27809.0,87.665,87.8138,87.6551,87.7543,27809.0
2025-05-12 11:10:00,88.5,88.57,88.32,88.35,19253.0,87.7741,87.8435,87.5956,87.6253,19253.0
2025-05-12 11:15:00,88.36,88.37,88.2,88.26,19626.0,87.6353,87.6452,87.4766,87.5361,19626.0
2025-05-12 11:20:00,88.25,88.27,88.0,88.02,66458.0,87.5262,87.546,87.2782,87.298,66458.0
2025-05-12 11:25:00,88.03,88.05,87.84,87.87,34998.0,87.308,87.3278,87.1195,87.1493,34998.0
2025-05-12 11:30:00,87.88,88.09,87.88,87.97,32612.0,87.1592,87.3675,87.1592,87.2485,32612.0
2025-05-12 11:35:00,87.96,87.96,87.72,87.8,17620.0,87.2385,87.2385,87.0005,87.0798,17620.0
2025-05-12 11:40:00,87.78,87.98,87.78,87.98,12450.0,87.06,87.2584,87.06,87.2584,12450.0
2025-05-12 11:45:00,87.96,87.99,87.69,87.7,41959.0,87.2385,87.2683,86.9708,86.9807,41959.0
2025-05-12 11:50:00,87.69,87.72,87.58,87.59,40626.0,86.9708,87.0005,86.8617,86.8716,40626.0
2025-05-12 11:55:00,87.6,87.88,87.6,87.76,34229.0,86.8815,87.1592,86.8815,87.0402,34229.0
2025-05-12 12:00:00,87.76,87.8,87.73,87.75,37261.0,87.0402,87.0798,87.0104,87.0303,37261.0
2025-05-12 12:05:00,87.74,87.83,87.69,87.82,39261.0,87.0203,87.1096,86.9708,87.0997,39261.0
2025-05-12 12:10:00,87.83,87.84,87.7,87.78,30551.0,87.1096,87.1195,86.9807,87.06,30551.0
2025-05-12 12:15:00,87.79,87.88,87.75,87.78,30909.0,87.0699,87.1592,87.0303,87.06,30909.0
2025-05-12 12:20:00,87.75,87.91,87.7,87.87,20216.0,87.0303,87.1889,86.9807,87.1493,20216.0
2025-05-12 12:25:00,87.89,87.99,87.86,87.9,15079.0,87.1691,87.2683,87.1394,87.179,15079.0
2025-05-12 12:30:00,87.92,87.92,87.79,87.88,10609.0,87.1989,87.1989,87.0699,87.1592,10609.0
2025-05-12 12:35:00,87.88,87.9,87.75,87.84,20771.0,87.1592,87.179,87.0303,87.1195,20771.0
2025-05-12 12:40:00,87.83,87.89,87.79,87.84,10931.0,87.1096,87.1691,87.0699,87.1195,10931.0
2025-05-12 12:45:00,87.83,87.9,87.82,87.82,19882.0,87.1096,87.179,87.0997,87.0997,19882.0
2025-05-12 12:50:00,87.83,87.88,87.8,87.87,17076.0,87.1096,87.1592,87.0798,87.1493,17076.0
2025-05-12 12:55:00,87.88,87.95,87.85,87.91,13323.0,87.1592,87.2286,87.1294,87.1889,13323.0
2025-05-12 13:00:00,87.9,87.95,87.84,87.92,21978.0,87.179,87.2286,87.1195,87.1989,21978.0
2025-05-12 13:05:00,87.92,87.98,87.9,87.96,31402.0,87.1989,87.2584,87.179,87.2385,31402.0
2025-05-12 13:10:00,87.97,87.97,87.83,87.86,13092.0,87.2485,87.2485,87.1096,87.1394,13092.0
2025-05-12 13:15:00,87.86,87.96,87.79,87.8,46537.0,87.1394,87.2385,87.0699,87.0798,46537.0
2025-05-12 13:20:00,87.79,87.81,87.67,87.67,24569.0,87.0699,87.0898,86.9509,86.9509,24569.0
2025-05-12 13:25:00,87.66,87.67,87.57,87.63,13971.0,86.941,86.9509,86.8517,86.9112,13971.0
2025-05-12 13:30:00,87.64,87.7,87.59,87.64,35873.0,86.9212,86.9807,86.8716,86.9212,35873.0
2025-05-12 13:35:00,87.64,87.73,87.62,87.71,13362.0,86.9212,87.0104,86.9013,86.9906,13362.0
2025-05-12 13:40:00,87.69,87.79,87.66,87.78,19247.0,86.9708,87.0699,86.941,87.06,19247.0
2025-05-12 13:45:00,87.8,87.92,87.76,87.81,18946.0,87.0798,87.1989,87.0402,87.0898,18946.0
2025-05-12 13:50:00,87.81,87.9,87.8,87.87,16115.0,87.0898,87.179,87.0798,87.1493,16115.0
2025-05-12 13:55:00,87.85,87.94,87.85,87.91,21350.0,87.1294,87.2187,87.1294,87.1889,21350.0
2025-05-12 14:00:00,87.92,88.15,87.92,88.14,17467.0,87.1989,87.427,87.1989,87.4171,17467.0
2025-05-12 14:05:00,88.16,88.21,88.1,88.12,32361.0,87.4369,87.4865,87.3774,87.3972,32361.0
2025-05-12 14:10:00,88.1,88.15,88.03,88.09,20387.0,87.3774,87.427,87.308,87.3675,20387.0
2025-05-12 14:15:00,88.09,88.11,88.03,88.05,15133.0,87.3675,87.3873,87.308,87.3278,15133.0
2025-05-12 14:20:00,88.07,88.12,88.01,88.03,26045.0,87.3476,87.3972,87.2881,87.308,26045.0
2025-05-12 14:25:00,88.04,88.15,88.02,88.12,16961.0,87.3179,87.427,87.298,87.3972,16961.0
2025-05-12 14:30:00,88.13,88.23,88.11,88.19,14773.0,87.4071,87.5063,87.3873,87.4667,14773.0
2025-05-12 14:35:00,88.19,88.19,88.08,88.09,22334.0,87.4667,87.4667,87.3576,87.3675,22334.0
2025-05-12 14:40:00,88.1,88.12,88.05,88.08,14492.0,87.3774,87.3972,87.3278,87.3576,14492.0
2025-05-12 14:45:00,88.08,88.1,88.0,88.01,13898.0,87.3576,87.3774,87.2782,87.2881,13898.0
2025-05-12 14:50:00,88.01,88.04,87.94,87.97,24201.0,87.2881,87.3179,87.2187,87.2485,24201.0
2025-05-12 14:55:00,87.97,88.06,87.96,87.98,21693.0,87.2485,87.3377,87.2385,87.2584,21693.0
2025-05-12 15:00:00,87.99,88.15,87.97,88.14,20527.0,87.2683,87.427,87.2485,87.4171,20527.0
2025-05-12 15:05:00,88.14,88.22,88.08,88.21,38599.0,87.4171,87.4964,87.3576,87.4865,38599.0
2025-05-12 15:10:00,88.22,88.23,88.06,88.09,68072.0,87.4964,87.5063,87.3377,87.3675,68072.0
2025-05-12 15:15:00,88.08,88.08,87.9,87.97,54403.0,87.3576,87.3576,87.179,87.2485,54403.0
2025-05-12 15:20:00,87.97,87.99,87.83,87.97,42888.0,87.2485,87.2683,87.1096,87.2485,42888.0
2025-05-12 15:25:00,87.95,88.05,87.93,87.96,36145.0,87.2286,87.3278,87.2088,87.2385,36145.0
2025-05-12 15:30:00,87.96,88.01,87.84,87.85,49748.0,87.2385,87.2881,87.1195,87.1294,49748.0
2025-05-12 15:35:00,87.86,87.89,87.69,87.71,40242.0,87.1394,87.1691,86.9708,86.9906,40242.0
2025-05-12 15:40:00,87.72,87.72,87.65,87.68,42605.0,87.0005,87.0005,86.9311,86.9608,42605.0
2025-05-12 15:45:00,87.68,87.74,87.59,87.66,74117.0,86.9608,87.0203,86.8716,86.941,74117.0
2025-05-12 15:50:00,87.65,87.77,87.51,87.52,153865.0,86.9311,87.0501,86.7922,86.8021,153865.0
2025-05-12 15:55:00,87.51,87.8,87.46,87.79,410003.0,86.7922,87.0798,86.7426,87.0699,410003.0
2025-05-13 09:30:00,87.79,88.26,87.39,87.55,135937.0,87.0699,87.5361,86.6732,86.8319,135937.0
2025-05-13 09:35:00,87.54,87.71,87.39,87.51,46810.0,86.822,86.9906,86.6732,86.7922,46810.0
2025-05-13 09:40:00,87.49,87.5,87.05,87.12,56093.0,86.7724,86.7823,86.336,86.4054,56093.0
2025-05-13 09:45:00,87.13,87.15,86.92,86.94,44411.0,86.4153,86.4352,86.2071,86.2269,44411.0
2025-05-13 09:50:00,86.94,86.95,86.6,86.6,42873.0,86.2269,86.2368,85.8897,85.8897,42873.0
2025-05-13 09:55:00,86.62,86.78,86.42,86.57,79398.0,85.9095,86.0682,85.7112,85.8599,79398.0
2025-05-13 10:00:00,86.59,86.61,86.31,86.39,56554.0,85.8798,85.8996,85.6021,85.6814,56554.0
2025-05-13 10:05:00,86.37,86.55,86.27,86.53,36665.0,85.6616,85.8401,85.5624,85.8203,36665.0
2025-05-13 10:10:00,86.53,86.9,86.53,86.89,25476.0,85.8203,86.1872,85.8203,86.1773,25476.0
2025-05-13 10:15:00,86.88,86.89,86.56,86.61,28870.0,86.1674,86.1773,85.85,85.8996,28870.0
2025-05-13 10:20:00,86.62,86.82,86.52,86.82,48656.0,85.9095,86.1079,85.8103,86.1079,48656.0
2025-05-13 10:25:00,86.83,86.95,86.67,86.7,41564.0,86.1178,86.2368,85.9591,85.9889,41564.0
2025-05-13 10:30:00,86.7,86.8,86.5,86.55,50350.0,85.9889,86.0881,85.7905,85.8401,50350.0
2025-05-13 10:35:00,86.56,86.58,86.37,86.45,38062.0,85.85,85.8699,85.6616,85.7409,38062.0
2025-05-13 10:40:00,86.43,86.72,86.43,86.7,56418.0,85.7211,86.0087,85.7211,85.9889,56418.0
2025-05-13 10:45:00,86.67,86.7,86.55,86.63,43386.0,85.9591,85.9889,85.8401,85.9194,43386.0
2025-05-13 10:50:00,86.64,86.71,86.48,86.56,35801.0,85.9294,85.9988,85.7707,85.85,35801.0
2025-05-13 10:55:00,86.55,86.61,86.34,86.38,55875.0,85.8401,85.8996,85.6318,85.6715,55875.0
2025-05-13 11:00:00,86.38,86.43,86.26,86.39,66956.0,85.6715,85.7211,85.5525,85.6814,66956.0
2025-05-13 11:05:00,86.41,86.65,86.41,86.48,44173.0,85.7013,85.9393,85.7013,85.7707,44173.0
2025-05-13 11:10:00,86.46,86.61,86.41,86.57,83389.0,85.7508,85.8996,85.7013,85.8599,83389.0
2025-05-13 11:15:00,86.56,86.6,86.39,86.44,70818.0,85.85,85.8897,85.6814,85.731,70818.0
2025-05-13 11:20:00,86.44,86.49,86.34,86.47,47485.0,85.731,85.7806,85.6318,85.7608,47485.0
2025-05-13 11:25:00,86.47,86.6,86.4,86.42,63759.0,85.7608,85.8897,85.6913,85.7112,63759.0
2025-05-13 11:30:00,86.42,86.51,86.4,86.51,31525.0,85.7112,85.8004,85.6913,85.8004,31525.0
2025-05-13 11:35:00,86.51,86.51,86.29,86.3,49878.0,85.8004,85.8004,85.5822,85.5922,49878.0
2025-05-13 11:40:00,86.3,86.32,85.97,85.98,168404.0,85.5922,85.612,85.2649,85.2748,168404.0
2025-05-13 11:45:00,85.96,86.11,85.92,86.09,56524.0,85.2549,85.4037,85.2153,85.3839,56524.0
2025-05-13 11:50:00,86.09,86.17,85.96,86.17,44585.0,85.3839,85.4632,85.2549,85.4632,44585.0
2025-05-13 11:55:00,86.19,86.3,86.16,86.25,44106.0,85.4831,85.5922,85.4533,85.5426,44106.0
2025-05-13 12:00:00,86.27,86.38,86.21,86.31,24243.0,85.5624,85.6715,85.5029,85.6021,24243.0
2025-05-13 12:05:00,86.29,86.33,86.17,86.17,17492.0,85.5822,85.6219,85.4632,85.4632,17492.0
2025-05-13 12:10:00,86.17,86.21,86.07,86.08,13647.0,85.4632,85.5029,85.364,85.374,13647.0
2025-05-13 12:15:00,86.08,86.19,86.07,86.09,23783.0,85.374,85.4831,85.364,85.3839,23783.0
2025-05-13 12:20:00,86.11,86.15,86.04,86.07,25978.0,85.4037,85.4434,85.3343,85.364,25978.0
2025-05-13 12:25:00,86.06,86.19,86.02,86.17,28913.0,85.3541,85.4831,85.3144,85.4632,28913.0
2025-05-13 12:30:00,86.17,86.31,86.16,86.2,26963.0,85.4632,85.6021,85.4533,85.493,26963.0
2025-05-13 12:35:00,86.2,86.26,86.14,86.21,18709.0,85.493,85.5525,85.4335,85.5029,18709.0
2025-05-13 12:40:00,86.2,86.3,86.18,86.18,21503.0,85.493,85.5922,85.4731,85.4731,21503.0
2025-05-13 12:45:00,86.19,86.19,85.97,85.99,20953.0,85.4831,85.4831,85.2649,85.2847,20953.0
2025-05-13 12:50:00,85.98,86.02,85.88,86.02,25656.0,85.2748,85.3144,85.1756,85.3144,25656.0
2025-05-13 12:55:00,86.01,86.16,85.99,86.15,16666.0,85.3045,85.4533,85.2847,85.4434,16666.0
2025-05-13 13:00:00,86.17,86.25,86.15,86.25,17079.0,85.4632,85.5426,85.4434,85.5426,17079.0
2025-05-13 13:05:00,86.24,86.39,86.24,86.27,17259.0,85.5326,85.6814,85.5326,85.5624,17259.0
2025-05-13 13:10:00,86.25,86.36,86.23,86.23,22533.0,85.5426,85.6517,85.5227,85.5227,22533.0
2025-05-13 13:15:00,86.23,86.41,86.22,86.39,29232.0,85.5227,85.7013,85.5128,85.6814,29232.0
2025-05-13 13:20:00,86.37,86.47,86.32,86.41,21554.0,85.6616,85.7608,85.612,85.7013,21554.0
2025-05-13 13:25:00,86.38,86.48,86.38,86.41,15900.0,85.6715,85.7707,85.6715,85.7013,15900.0
2025-05-13 13:30:00,86.4,86.5,86.38,86.45,17605.0,85.6913,85.7905,85.6715,85.7409,17605.0
2025-05-13 13:35:00,86.44,86.47,86.3,86.31,13949.0,85.731,85.7608,85.5922,85.6021,13949.0
2025-05-13 13:40:00,86.31,86.38,86.29,86.32,17271.0,85.6021,85.6715,85.5822,85.612,17271.0
2025-05-13 13:45:00,86.31,86.31,86.22,86.23,9182.0,85.6021,85.6021,85.5128,85.5227,9182.0
2025-05-13 13:50:00,86.25,86.39,86.22,86.37,15941.0,85.5426,85.6814,85.5128,85.6616,15941.0
2025-05-13 13:55:00,86.37,86.52,86.35,86.46,13556.0,85.6616,85.8103,85.6417,85.7508,13556.0
2025-05-13 14:00:00,86.45,86.61,86.42,86.57,29147.0,85.7409,85.8996,85.7112,85.8599,29147.0
2025-05-13 14:05:00,86.59,86.74,86.58,86.7,19580.0,85.8798,86.0285,85.8699,85.9889,19580.0
2025-05-13 14:10:00,86.69,86.75,86.65,86.67,16989.0,85.979,86.0385,85.9393,85.9591,16989.0
2025-05-13 14:15:00,86.65,86.65,86.39,86.39,265838.0,85.9393,85.9393,85.6814,85.6814,265838.0
2025-05-13 14:20:00,86.4,86.43,86.3,86.3,16371.0,85.6913,85.7211,85.5922,85.5922,16371.0
2025-05-13 14:25:00,86.3,86.33,86.23,86.25,20005.0,85.5922,85.6219,85.5227,85.5426,20005.0
2025-05-13 14:30:00,86.26,86.32,86.25,86.29,16043.0,85.5525,85.612,85.5426,85.5822,16043.0
2025-05-13 14:35:00,86.29,86.29,86.19,86.23,12260.0,85.5822,85.5822,85.4831,85.5227,12260.0
2025-05-13 14:40:00,86.22,86.22,86.07,86.1,45229.0,85.5128,85.5128,85.364,85.3938,45229.0
2025-05-13 14:45:00,86.11,86.15,86.04,86.13,55194.0,85.4037,85.4434,85.3343,85.4235,55194.0
2025-05-13 14:50:00,86.12,86.18,86.09,86.13,56795.0,85.4136,85.4731,85.3839,85.4235,56795.0
2025-05-13 14:55:00,86.13,86.21,86.07,86.2,28077.0,85.4235,85.5029,85.364,85.493,28077.0
2025-05-13 15:00:00,86.2,86.24,86.01,86.04,63883.0,85.493,85.5326,85.3045,85.3343,63883.0
2025-05-13 15:05:00,86.03,86.05,85.95,86.02,51861.0,85.3244,85.3442,85.245,85.3144,51861.0
2025-05-13 15:10:00,86.02,86.14,85.98,86.05,40834.0,85.3144,85.4335,85.2748,85.3442,40834.0
2025-05-13 15:15:00,86.05,86.13,86.02,86.04,24494.0,85.3442,85.4235,85.3144,85.3343,24494.0
2025-05-13 15:20:00,86.05,86.08,86.0,86.03,50271.0,85.3442,85.374,85.2946,85.3244,50271.0
2025-05-13 15:25:00,86.03,86.06,85.97,86.0,52002.0,85.3244,85.3541,85.2649,85.2946,52002.0
2025-05-13 15:30:00,86.01,86.03,85.96,85.99,38989.0,85.3045,85.3244,85.2549,85.2847,38989.0
2025-05-13 15:35:00,86.01,86.09,85.98,86.05,80528.0,85.3045,85.3839,85.2748,85.3442,80528.0
2025-05-13 15:40:00,86.04,86.08,85.99,86.01,44019.0,85.3343,85.374,85.2847,85.3045,44019.0
2025-05-13 15:45:00,86.01,86.04,85.94,85.97,87902.0,85.3045,85.3343,85.2351,85.2649,87902.0
2025-05-13 15:50:00,85.97,85.98,85.58,85.64,177191.0,85.2649,85.2748,84.8781,84.9376,177191.0
2025-05-13 15:55:00,85.64,85.69,85.51,85.54,546628.0,84.9376,84.9872,84.8086,84.8384,546628.0
2025-05-14 09:30:00,85.2,85.58,83.84,83.88,237883.0,84.5012,84.8781,83.1523,83.192,237883.0
2025-05-14 09:35:00,83.91,84.06,83.28,83.31,165897.0,83.2218,83.3705,82.5969,82.6267,165897.0
2025-05-14 09:40:00,83.31,83.55,83.09,83.28,327290.0,82.6267,82.8647,82.4085,82.5969,327290.0
2025-05-14 09:45:00,83.28,83.79,83.18,83.77,134705.0,82.5969,83.1027,82.4977,83.0829,134705.0
2025-05-14 09:50:00,83.77,84.1,83.76,84.02,136271.0,83.0829,83.4102,83.073,83.3309,136271.0
2025-05-14 09:55:00,84.02,84.35,83.99,84.15,191477.0,83.3309,83.6581,83.3011,83.4598,191477.0
2025-05-14 10:00:00,84.15,84.34,84.09,84.16,258447.0,83.4598,83.6482,83.4003,83.4697,258447.0
2025-05-14 10:05:00,84.16,84.17,83.93,83.98,132463.0,83.4697,83.4796,83.2416,83.2912,132463.0
2025-05-14 10:10:00,83.96,84.0,83.72,83.76,52596.0,83.2713,83.311,83.0333,83.073,52596.0
2025-05-14 10:15:00,83.76,83.88,83.73,83.78,45670.0,83.073,83.192,83.0432,83.0928,45670.0
2025-05-14 10:20:00,83.78,83.93,83.72,83.8,259525.0,83.0928,83.2416,83.0333,83.1127,259525.0
2025-05-14 10:25:00,83.8,83.83,83.64,83.83,41558.0,83.1127,83.1424,82.954,83.1424,41558.0
2025-05-14 10:30:00,83.83,83.98,83.78,83.83,53947.0,83.1424,83.2912,83.0928,83.1424,53947.0
2025-05-14 10:35:00,83.82,83.92,83.75,83.88,39464.0,83.1325,83.2317,83.0631,83.192,39464.0
2025-05-14 10:40:00,83.88,83.97,83.76,83.77,58168.0,83.192,83.2813,83.073,83.0829,58168.0
2025-05-14 10:45:00,83.77,83.79,83.53,83.56,28221.0,83.0829,83.1027,82.8449,82.8746,28221.0
2025-05-14 10:50:00,83.54,83.67,83.53,83.54,37171.0,82.8548,82.9837,82.8449,82.8548,37171.0
2025-05-14 10:55:00,83.51,83.75,83.51,83.73,25905.0,82.825,83.0631,82.825,83.0432,25905.0
2025-05-14 11:00:00,83.73,83.78,83.61,83.63,36240.0,83.0432,83.0928,82.9242,82.9441,36240.0
2025-05-14 11:05:00,83.63,83.69,83.57,83.64,21752.0,82.9441,83.0036,82.8845,82.954,21752.0
2025-05-14 11:10:00,83.62,83.86,83.57,83.86,34357.0,82.9341,83.1722,82.8845,83.1722,34357.0
2025-05-14 11:15:00,83.85,83.91,83.78,83.91,115018.0,83.1622,83.2218,83.0928,83.2218,115018.0
2025-05-14 11:20:00,83.87,84.13,83.87,84.12,158789.0,83.1821,83.44,83.1821,83.43,158789.0
2025-05-14 11:25:00,84.12,84.23,84.07,84.13,393212.0,83.43,83.5391,83.3804,83.44,393212.0
2025-05-14 11:30:00,84.17,84.35,84.17,84.28,32211.0,83.4796,83.6581,83.4796,83.5887,32211.0
2025-05-14 11:35:00,84.3,84.51,84.27,84.38,30773.0,83.6086,83.8168,83.5788,83.6879,30773.0
2025-05-14 11:40:00,84.38,84.43,84.24,84.3,21297.0,83.6879,83.7375,83.549,83.6086,21297.0
2025-05-14 11:45:00,84.33,84.45,84.32,84.45,29282.0,83.6383,83.7573,83.6284,83.7573,29282.0
2025-05-14 11:50:00,84.43,84.51,84.32,84.5,35604.0,83.7375,83.8168,83.6284,83.8069,35604.0
2025-05-14 11:55:00,84.5,84.61,84.46,84.61,44999.0,83.8069,83.916,83.7672,83.916,44999.0
2025-05-14 12:00:00,84.61,84.61,84.41,84.49,31894.0,83.916,83.916,83.7177,83.797,31894.0
2025-05-14 12:05:00,84.5,84.57,84.45,84.57,35720.0,83.8069,83.8763,83.7573,83.8763,35720.0
2025-05-14 12:10:00,84.58,84.61,84.4,84.41,51319.0,83.8863,83.916,83.7077,83.7177,51319.0
2025-05-14 12:15:00,84.42,84.46,84.37,84.42,16924.0,83.7276,83.7672,83.678,83.7276,16924.0
2025-05-14 12:20:00,84.42,84.44,84.28,84.3,27106.0,83.7276,83.7474,83.5887,83.6086,27106.0
2025-05-14 12:25:00,84.3,84.34,84.22,84.23,19196.0,83.6086,83.6482,83.5292,83.5391,19196.0
2025-05-14 12:30:00,84.22,84.31,84.22,84.27,28982.0,83.5292,83.6185,83.5292,83.5788,28982.0
2025-05-14 12:35:00,84.27,84.33,84.23,84.27,19422.0,83.5788,83.6383,83.5391,83.5788,19422.0
2025-05-14 12:40:00,84.28,84.28,84.21,84.23,14828.0,83.5887,83.5887,83.5193,83.5391,14828.0
2025-05-14 12:45:00,84.24,84.39,84.23,84.38,22601.0,83.549,83.6978,83.5391,83.6879,22601.0
2025-05-14 12:50:00,84.38,84.46,84.35,84.45,26650.0,83.6879,83.7672,83.6581,83.7573,26650.0
2025-05-14 12:55:00,84.45,84.46,84.31,84.43,22123.0,83.7573,83.7672,83.6185,83.7375,22123.0
2025-05-14 13:00:00,84.43,84.56,84.36,84.55,19323.0,83.7375,83.8664,83.6681,83.8565,19323.0
2025-05-14 13:05:00,84.56,84.64,84.54,84.61,19282.0,83.8664,83.9458,83.8466,83.916,19282.0
2025-05-14 13:10:00,84.61,84.69,84.59,84.65,12421.0,83.916,83.9954,83.8962,83.9557,12421.0
2025-05-14 13:15:00,84.67,84.73,84.61,84.65,9614.0,83.9755,84.035,83.916,83.9557,9614.0
2025-05-14 13:20:00,84.65,84.82,84.62,84.75,13711.0,83.9557,84.1243,83.9259,84.0549,13711.0
2025-05-14 13:25:00,84.76,84.79,84.66,84.66,26637.0,84.0648,84.0945,83.9656,83.9656,26637.0
2025-05-14 13:30:00,84.66,84.72,84.55,84.65,22174.0,83.9656,84.0251,83.8565,83.9557,22174.0
2025-05-14 13:35:00,84.63,84.65,84.54,84.56,18051.0,83.9359,83.9557,83.8466,83.8664,18051.0
2025-05-14 13:40:00,84.57,84.6,84.48,84.48,19710.0,83.8763,83.9061,83.7871,83.7871,19710.0
2025-05-14 13:45:00,84.51,84.64,84.49,84.58,24134.0,83.8168,83.9458,83.797,83.8863,24134.0
2025-05-14 13:50:00,84.58,84.67,84.56,84.65,13745.0,83.8863,83.9755,83.8664,83.9557,13745.0
2025-05-14 13:55:00,84.65,84.69,84.61,84.68,18470.0,83.9557,83.9954,83.916,83.9854,18470.0
2025-05-14 14:00:00,84.69,84.89,84.69,84.89,9657.0,83.9954,84.1937,83.9954,84.1937,9657.0
2025-05-14 14:05:00,84.89,84.95,84.87,84.89,33393.0,84.1937,84.2532,84.1739,84.1937,33393.0
2025-05-14 14:10:00,84.89,85.0,84.85,84.98,51466.0,84.1937,84.3028,84.154,84.283,51466.0
2025-05-14 14:15:00,84.98,85.0,84.89,84.91,57677.0,84.283,84.3028,84.1937,84.2136,57677.0
2025-05-14 14:20:00,84.93,85.06,84.92,85.03,119272.0,84.2334,84.3623,84.2235,84.3326,119272.0
2025-05-14 14:25:00,85.01,85.05,84.94,84.96,31119.0,84.3127,84.3524,84.2433,84.2631,31119.0
2025-05-14 14:30:00,84.98,85.08,84.91,85.06,16310.0,84.283,84.3822,84.2136,84.3623,16310.0
2025-05-14 14:35:00,85.06,85.18,85.06,85.08,20025.0,84.3623,84.4813,84.3623,84.3822,20025.0
2025-05-14 14:40:00,85.08,85.08,85.0,85.01,13093.0,84.3822,84.3822,84.3028,84.3127,13093.0
2025-05-14 14:45:00,85.04,85.04,84.96,84.99,14277.0,84.3425,84.3425,84.2631,84.2929,14277.0
2025-05-14 14:50:00,84.99,84.99,84.89,84.93,48046.0,84.2929,84.2929,84.1937,84.2334,48046.0
2025-05-14 14:55:00,84.93,84.93,84.85,84.89,18409.0,84.2334,84.2334,84.154,84.1937,18409.0
2025-05-14 15:00:00,84.89,84.89,84.79,84.84,35307.0,84.1937,84.1937,84.0945,84.1441,35307.0
2025-05-14 15:05:00,84.83,84.93,84.82,84.92,31910.0,84.1342,84.2334,84.1243,84.2235,31910.0
2025-05-14 15:10:00,84.92,84.99,84.92,84.94,42332.0,84.2235,84.2929,84.2235,84.2433,42332.0
2025-05-14 15:15:00,84.94,85.02,84.94,85.01,24064.0,84.2433,84.3227,84.2433,84.3127,24064.0
2025-05-14 15:20:00,85.01,85.04,84.9,84.9,107136.0,84.3127,84.3425,84.2036,84.2036,107136.0
2025-05-14 15:25:00,84.9,85.0,84.9,84.98,35928.0,84.2036,84.3028,84.2036,84.283,35928.0
2025-05-14 15:30:00,84.98,85.01,84.95,84.98,63926.0,84.283,84.3127,84.2532,84.283,63926.0
2025-05-14 15:35:00,85.0,85.12,85.0,85.12,274575.0,84.3028,84.4218,84.3028,84.4218,274575.0
2025-05-14 15:40:00,85.12,85.19,85.08,85.16,45765.0,84.4218,84.4913,84.3822,84.4615,45765.0
2025-05-14 15:45:00,85.16,85.2,85.08,85.18,52457.0,84.4615,84.5012,84.3822,84.4813,52457.0
2025-05-14 15:50:00,85.19,85.31,85.05,85.06,139287.0,84.4913,84.6103,84.3524,84.3623,139287.0
2025-05-14 15:55:00,85.06,85.08,84.85,84.89,405974.0,84.3623,84.3822,84.154,84.1937,405974.0
2025-05-15 09:30:00,85.61,86.01,85.6,85.88,112189.0,84.9078,85.3045,84.8979,85.1756,112189.0
2025-05-15 09:35:00,85.81,86.19,85.74,86.17,63174.0,85.1062,85.4831,85.0367,85.4632,63174.0
2025-05-15 09:40:00,86.18,86.28,86.07,86.25,47521.0,85.4731,85.5723,85.364,85.5426,47521.0
2025-05-15 09:45:00,86.23,86.51,86.22,86.47,52762.0,85.5227,85.8004,85.5128,85.7608,52762.0
2025-05-15 09:50:00,86.45,86.66,86.36,86.53,58165.0,85.7409,85.9492,85.6517,85.8203,58165.0
2025-05-15 09:55:00,86.55,86.8,86.52,86.65,58148.0,85.8401,86.0881,85.8103,85.9393,58148.0
2025-05-15 10:00:00,86.65,86.7,86.49,86.53,37647.0,85.9393,85.9889,85.7806,85.8203,37647.0
2025-05-15 10:05:00,86.51,86.57,86.35,86.48,49399.0,85.8004,85.8599,85.6417,85.7707,49399.0
2025-05-15 10:10:00,86.47,86.69,86.42,86.63,46876.0,85.7608,85.979,85.7112,85.9194,46876.0
2025-05-15 10:15:00,86.64,86.71,86.55,86.56,64802.0,85.9294,85.9988,85.8401,85.85,64802.0
2025-05-15 10:20:00,86.57,86.59,86.42,86.5,42272.0,85.8599,85.8798,85.7112,85.7905,42272.0
2025-05-15 10:25:00,86.49,86.65,86.48,86.65,64251.0,85.7806,85.9393,85.7707,85.9393,64251.0
2025-05-15 10:30:00,86.65,86.85,86.64,86.83,54128.0,85.9393,86.1376,85.9294,86.1178,54128.0
2025-05-15 10:35:00,86.82,86.91,86.76,86.88,38143.0,86.1079,86.1971,86.0484,86.1674,38143.0
2025-05-15 10:40:00,86.89,86.89,86.64,86.7,45273.0,86.1773,86.1773,85.9294,85.9889,45273.0
2025-05-15 10:45:00,86.7,86.81,86.62,86.79,33845.0,85.9889,86.098,85.9095,86.0781,33845.0
2025-05-15 10:50:00,86.78,86.91,86.77,86.88,24096.0,86.0682,86.1971,86.0583,86.1674,24096.0
2025-05-15 10:55:00,86.88,86.9,86.77,86.78,18373.0,86.1674,86.1872,86.0583,86.0682,18373.0
2025-05-15 11:00:00,86.76,86.87,86.74,86.81,25812.0,86.0484,86.1575,86.0285,86.098,25812.0
2025-05-15 11:05:00,86.81,86.88,86.67,86.7,37025.0,86.098,86.1674,85.9591,85.9889,37025.0
2025-05-15 11:10:00,86.69,86.7,86.56,86.61,51777.0,85.979,85.9889,85.85,85.8996,51777.0
2025-05-15 11:15:00,86.6,86.7,86.58,86.67,29348.0,85.8897,85.9889,85.8699,85.9591,29348.0
2025-05-15 11:20:00,86.67,86.74,86.56,86.59,22316.0,85.9591,86.0285,85.85,85.8798,22316.0
2025-05-15 11:25:00,86.59,86.63,86.44,86.47,26267.0,85.8798,85.9194,85.731,85.7608,26267.0
2025-05-15 11:30:00,86.48,86.68,86.48,86.63,18247.0,85.7707,85.969,85.7707,85.9194,18247.0
2025-05-15 11:35:00,86.62,86.67,86.5,86.51,12322.0,85.9095,85.9591,85.7905,85.8004,12322.0
2025-05-15 11:40:00,86.51,86.52,86.39,86.45,22950.0,85.8004,85.8103,85.6814,85.7409,22950.0
2025-05-15 11:45:00,86.45,86.47,86.36,86.45,20161.0,85.7409,85.7608,85.6517,85.7409,20161.0
2025-05-15 11:50:00,86.45,86.48,86.38,86.47,27360.0,85.7409,85.7707,85.6715,85.7608,27360.0
2025-05-15 11:55:00,86.47,86.59,86.46,86.54,22105.0,85.7608,85.8798,85.7508,85.8302,22105.0
2025-05-15 12:00:00,86.55,86.57,86.47,86.53,17428.0,85.8401,85.8599,85.7608,85.8203,17428.0
2025-05-15 12:05:00,86.52,86.61,86.51,86.58,15932.0,85.8103,85.8996,85.8004,85.8699,15932.0
2025-05-15 12:10:00,86.58,86.58,86.53,86.56,8918.0,85.8699,85.8699,85.8203,85.85,8918.0
2025-05-15 12:15:00,86.56,86.57,86.48,86.52,11468.0,85.85,85.8599,85.7707,85.8103,11468.0
2025-05-15 12:20:00,86.52,86.62,86.51,86.62,13722.0,85.8103,85.9095,85.8004,85.9095,13722.0
2025-05-15 12:25:00,86.62,86.68,86.56,86.56,14267.0,85.9095,85.969,85.85,85.85,14267.0
2025-05-15 12:30:00,86.56,86.61,86.47,86.5,23184.0,85.85,85.8996,85.7608,85.7905,23184.0
2025-05-15 12:35:00,86.5,86.5,86.37,86.39,11455.0,85.7905,85.7905,85.6616,85.6814,11455.0
2025-05-15 12:40:00,86.41,86.47,86.4,86.45,9598.0,85.7013,85.7608,85.6913,85.7409,9598.0
2025-05-15 12:45:00,86.45,86.48,86.41,86.44,11330.0,85.7409,85.7707,85.7013,85.731,11330.0
2025-05-15 12:50:00,86.45,86.55,86.44,86.55,12081.0,85.7409,85.8401,85.731,85.8401,12081.0
2025-05-15 12:55:00,86.53,86.59,86.51,86.58,20241.0,85.8203,85.8798,85.8004,85.8699,20241.0
2025-05-15 13:00:00,86.58,86.6,86.5,86.52,17555.0,85.8699,85.8897,85.7905,85.8103,17555.0
2025-05-15 13:05:00,86.52,86.55,86.49,86.5,9748.0,85.8103,85.8401,85.7806,85.7905,9748.0
2025-05-15 13:10:00,86.49,86.55,86.49,86.55,10433.0,85.7806,85.8401,85.7806,85.8401,10433.0
2025-05-15 13:15:00,86.52,86.59,86.49,86.56,16298.0,85.8103,85.8798,85.7806,85.85,16298.0
2025-05-15 13:20:00,86.55,86.74,86.55,86.65,31428.0,85.8401,86.0285,85.8401,85.9393,31428.0
2025-05-15 13:25:00,86.63,86.67,86.58,86.6,25723.0,85.9194,85.9591,85.8699,85.8897,25723.0
2025-05-15 13:30:00,86.59,86.66,86.55,86.64,20562.0,85.8798,85.9492,85.8401,85.9294,20562.0
2025-05-15 13:35:00,86.63,86.64,86.56,86.59,15003.0,85.9194,85.9294,85.85,85.8798,15003.0
2025-05-15 13:40:00,86.6,86.6,86.49,86.52,16918.0,85.8897,85.8897,85.7806,85.8103,16918.0
2025-05-15 13:45:00,86.53,86.57,86.5,86.53,10435.0,85.8203,85.8599,85.7905,85.8203,10435.0
2025-05-15 13:50:00,86.53,86.58,86.52,86.55,14141.0,85.8203,85.8699,85.8103,85.8401,14141.0
2025-05-15 13:55:00,86.54,86.55,86.5,86.51,10409.0,85.8302,85.8401,85.7905,85.8004,10409.0
2025-05-15 14:00:00,86.5,86.58,86.46,86.56,23808.0,85.7905,85.8699,85.7508,85.85,23808.0
2025-05-15 14:05:00,86.58,86.68,86.57,86.63,6407.0,85.8699,85.969,85.8599,85.9194,6407.0
2025-05-15 14:10:00,86.64,86.66,86.62,86.66,7529.0,85.9294,85.9492,85.9095,85.9492,7529.0
2025-05-15 14:15:00,86.67,86.79,86.66,86.77,9108.0,85.9591,86.0781,85.9492,86.0583,9108.0
2025-05-15 14:20:00,86.81,86.9,86.8,86.89,8618.0,86.098,86.1872,86.0881,86.1773,8618.0
2025-05-15 14:25:00,86.88,86.89,86.8,86.83,15598.0,86.1674,86.1773,86.0881,86.1178,15598.0
2025-05-15 14:30:00,86.82,86.89,86.8,86.88,13768.0,86.1079,86.1773,86.0881,86.1674,13768.0
2025-05-15 14:35:00,86.89,86.99,86.87,86.97,12726.0,86.1773,86.2765,86.1575,86.2567,12726.0
2025-05-15 14:40:00,86.98,87.01,86.96,86.98,12252.0,86.2666,86.2963,86.2467,86.2666,12252.0
2025-05-15 14:45:00,86.98,87.04,86.97,87.03,22083.0,86.2666,86.3261,86.2567,86.3162,22083.0
2025-05-15 14:50:00,87.02,87.04,86.97,87.04,21807.0,86.3062,86.3261,86.2567,86.3261,21807.0
2025-05-15 14:55:00,87.04,87.07,87.04,87.07,12360.0,86.3261,86.3558,86.3261,86.3558,12360.0
2025-05-15 15:00:00,87.06,87.11,87.01,87.08,22134.0,86.3459,86.3955,86.2963,86.3658,22134.0
2025-05-15 15:05:00,87.08,87.17,87.08,87.14,18048.0,86.3658,86.455,86.3658,86.4253,18048.0
2025-05-15 15:10:00,87.15,87.24,87.15,87.24,34186.0,86.4352,86.5244,86.4352,86.5244,34186.0
2025-05-15 15:15:00,87.23,87.27,87.18,87.24,34906.0,86.5145,86.5542,86.4649,86.5244,34906.0
2025-05-15 15:20:00,87.25,87.31,87.2,87.23,26010.0,86.5344,86.5939,86.4848,86.5145,26010.0
2025-05-15 15:25:00,87.22,87.36,87.19,87.35,32680.0,86.5046,86.6435,86.4749,86.6335,32680.0
2025-05-15 15:30:00,87.35,87.37,87.25,87.26,44539.0,86.6335,86.6534,86.5344,86.5443,44539.0
2025-05-15 15:35:00,87.27,87.27,87.09,87.14,37420.0,86.5542,86.5542,86.3757,86.4253,37420.0
2025-05-15 15:40:00,87.14,87.22,87.11,87.19,86875.0,86.4253,86.5046,86.3955,86.4749,86875.0
2025-05-15 15:45:00,87.2,87.32,87.19,87.27,38625.0,86.4848,86.6038,86.4749,86.5542,38625.0
2025-05-15 15:50:00,87.28,87.37,87.24,87.33,87649.0,86.5641,86.6534,86.5244,86.6137,87649.0
2025-05-15 15:55:00,87.34,87.4,87.26,87.38,323238.0,86.6236,86.6831,86.5443,86.6633,323238.0
2025-05-16 09:30:00,87.29,87.47,87.13,87.41,257903.0,86.574,86.7526,86.4153,86.693,257903.0
2025-05-16 09:35:00,87.39,87.7,87.39,87.48,38329.0,86.6732,86.9807,86.6732,86.7625,38329.0
2025-05-16 09:40:00,87.48,87.62,87.42,87.47,21075.0,86.7625,86.9013,86.703,86.7526,21075.0
2025-05-16 09:45:00,87.45,87.73,87.45,87.7,24206.0,86.7327,87.0104,86.7327,86.9807,24206.0
2025-05-16 09:50:00,87.71,87.86,87.54,87.54,44363.0,86.9906,87.1394,86.822,86.822,44363.0
2025-05-16 09:55:00,87.57,87.67,87.56,87.63,83006.0,86.8517,86.9509,86.8418,86.9112,83006.0
2025-05-16 10:00:00,87.58,87.67,87.46,87.57,26890.0,86.8617,86.9509,86.7426,86.8517,26890.0
2025-05-16 10:05:00,87.53,87.62,87.32,87.32,33714.0,86.8121,86.9013,86.6038,86.6038,33714.0
2025-05-16 10:10:00,87.32,87.57,87.3,87.48,48239.0,86.6038,86.8517,86.584,86.7625,48239.0
2025-05-16 10:15:00,87.48,87.61,87.47,87.57,26794.0,86.7625,86.8914,86.7526,86.8517,26794.0
2025-05-16 10:20:00,87.59,87.73,87.53,87.65,22691.0,86.8716,87.0104,86.8121,86.9311,22691.0
2025-05-16 10:25:00,87.61,87.71,87.59,87.67,22621.0,86.8914,86.9906,86.8716,86.9509,22621.0
2025-05-16 10:30:00,87.63,87.85,87.63,87.81,66461.0,86.9112,87.1294,86.9112,87.0898,66461.0
2025-05-16 10:35:00,87.78,87.99,87.78,87.98,28284.0,87.06,87.2683,87.06,87.2584,28284.0
2025-05-16 10:40:00,87.99,88.13,87.98,88.12,20101.0,87.2683,87.4071,87.2584,87.3972,20101.0
2025-05-16 10:45:00,88.12,88.15,87.85,87.85,10613.0,87.3972,87.427,87.1294,87.1294,10613.0
2025-05-16 10:50:00,87.84,87.9,87.75,87.8,22066.0,87.1195,87.179,87.0303,87.0798,22066.0
2025-05-16 10:55:00,87.79,87.82,87.72,87.79,15447.0,87.0699,87.0997,87.0005,87.0699,15447.0
2025-05-16 11:00:00,87.79,87.92,87.74,87.92,23251.0,87.0699,87.1989,87.0203,87.1989,23251.0
2025-05-16 11:05:00,87.91,88.1,87.89,88.07,24064.0,87.1889,87.3774,87.1691,87.3476,24064.0
2025-05-16 11:10:00,88.06,88.22,88.05,88.22,36957.0,87.3377,87.4964,87.3278,87.4964,36957.0
2025-05-16 11:15:00,88.22,88.28,88.13,88.23,9411.0,87.4964,87.5559,87.4071,87.5063,9411.0
2025-05-16 11:20:00,88.2,88.2,88.08,88.09,10459.0,87.4766,87.4766,87.3576,87.3675,10459.0
2025-05-16 11:25:00,88.07,88.16,88.07,88.09,12110.0,87.3476,87.4369,87.3476,87.3675,12110.0
2025-05-16 11:30:00,88.1,88.12,87.94,87.95,27053.0,87.3774,87.3972,87.2187,87.2286,27053.0
2025-05-16 11:35:00,87.96,88.04,87.96,88.03,11536.0,87.2385,87.3179,87.2385,87.308,11536.0
2025-05-16 11:40:00,88.01,88.03,87.94,87.97,18631.0,87.2881,87.308,87.2187,87.2485,18631.0
2025-05-16 11:45:00,87.94,87.94,87.85,87.89,12136.0,87.2187,87.2187,87.1294,87.1691,12136.0
2025-05-16 11:50:00,87.88,87.91,87.81,87.91,20151.0,87.1592,87.1889,87.0898,87.1889,20151.0
2025-05-16 11:55:00,87.91,87.95,87.88,87.91,14662.0,87.1889,87.2286,87.1592,87.1889,14662.0
2025-05-16 12:00:00,87.92,88.06,87.92,88.04,6848.0,87.1989,87.3377,87.1989,87.3179,6848.0
2025-05-16 12:05:00,88.07,88.1,88.03,88.09,7606.0,87.3476,87.3774,87.308,87.3675,7606.0
2025-05-16 12:10:00,88.1,88.15,88.06,88.13,14771.0,87.3774,87.427,87.3377,87.4071,14771.0
2025-05-16 12:15:00,88.12,88.13,88.01,88.06,20023.0,87.3972,87.4071,87.2881,87.3377,20023.0
2025-05-16 12:20:00,88.07,88.2,88.06,88.2,11597.0,87.3476,87.4766,87.3377,87.4766,11597.0
2025-05-16 12:25:00,88.2,88.25,88.19,88.25,18085.0,87.4766,87.5262,87.4667,87.5262,18085.0
2025-05-16 12:30:00,88.25,88.27,88.23,88.24,5121.0,87.5262,87.546,87.5063,87.5162,5121.0
2025-05-16 12:35:00,88.25,88.27,88.16,88.2,9929.0,87.5262,87.546,87.4369,87.4766,9929.0
2025-05-16 12:40:00,88.21,88.3,88.19,88.2,10050.0,87.4865,87.5757,87.4667,87.4766,10050.0
2025-05-16 12:45:00,88.2,88.2,88.13,88.13,13377.0,87.4766,87.4766,87.4071,87.4071,13377.0
2025-05-16 12:50:00,88.15,88.21,88.15,88.2,20925.0,87.427,87.4865,87.427,87.4766,20925.0
2025-05-16 12:55:00,88.21,88.29,88.18,88.28,16515.0,87.4865,87.5658,87.4567,87.5559,16515.0
2025-05-16 13:00:00,88.28,88.33,88.26,88.28,15981.0,87.5559,87.6055,87.5361,87.5559,15981.0
2025-05-16 13:05:00,88.3,88.33,88.24,88.24,7367.0,87.5757,87.6055,87.5162,87.5162,7367.0
2025-05-16 13:10:00,88.25,88.26,88.18,88.2,21986.0,87.5262,87.5361,87.4567,87.4766,21986.0
2025-05-16 13:15:00,88.2,88.29,88.18,88.25,16342.0,87.4766,87.5658,87.4567,87.5262,16342.0
2025-05-16 13:20:00,88.27,88.29,88.25,88.25,7031.0,87.546,87.5658,87.5262,87.5262,7031.0
2025-05-16 13:25:00,88.25,88.27,88.18,88.19,11949.0,87.5262,87.546,87.4567,87.4667,11949.0
2025-05-16 13:30:00,88.2,88.23,88.18,88.23,8887.0,87.4766,87.5063,87.4567,87.5063,8887.0
2025-05-16 13:35:00,88.23,88.28,88.22,88.27,8993.0,87.5063,87.5559,87.4964,87.546,8993.0
2025-05-16 13:40:00,88.28,88.31,88.26,88.27,9175.0,87.5559,87.5857,87.5361,87.546,9175.0
2025-05-16 13:45:00,88.27,88.28,88.21,88.23,9214.0,87.546,87.5559,87.4865,87.5063,9214.0
2025-05-16 13:50:00,88.25,88.29,88.24,88.26,6939.0,87.5262,87.5658,87.5162,87.5361,6939.0
2025-05-16 13:55:00,88.24,88.29,88.24,88.28,16294.0,87.5162,87.5658,87.5162,87.5559,16294.0
2025-05-16 14:00:00,88.29,88.31,88.25,88.28,23334.0,87.5658,87.5857,87.5262,87.5559,23334.0
2025-05-16 14:05:00,88.27,88.38,88.27,88.34,16829.0,87.546,87.6551,87.546,87.6154,16829.0
2025-05-16 14:10:00,88.33,88.33,88.21,88.22,8744.0,87.6055,87.6055,87.4865,87.4964,8744.0
2025-05-16 14:15:00,88.22,88.27,88.22,88.26,22325.0,87.4964,87.546,87.4964,87.5361,22325.0
2025-05-16 14:20:00,88.26,88.4,88.26,88.4,27456.0,87.5361,87.6749,87.5361,87.6749,27456.0
2025-05-16 14:25:00,88.4,88.43,88.37,88.43,34533.0,87.6749,87.7047,87.6452,87.7047,34533.0
2025-05-16 14:30:00,88.41,88.48,88.38,88.38,28384.0,87.6848,87.7543,87.6551,87.6551,28384.0
2025-05-16 14:35:00,88.36,88.4,88.3,88.35,13115.0,87.6353,87.6749,87.5757,87.6253,13115.0
2025-05-16 14:40:00,88.36,88.4,88.33,88.33,11403.0,87.6353,87.6749,87.6055,87.6055,11403.0
2025-05-16 14:45:00,88.35,88.36,88.29,88.3,9968.0,87.6253,87.6353,87.5658,87.5757,9968.0
2025-05-16 14:50:00,88.31,88.38,88.31,88.33,12009.0,87.5857,87.6551,87.5857,87.6055,12009.0
2025-05-16 14:55:00,88.34,88.38,88.32,88.36,22327.0,87.6154,87.6551,87.5956,87.6353,22327.0
2025-05-16 15:00:00,88.35,88.38,88.33,88.33,8954.0,87.6253,87.6551,87.6055,87.6055,8954.0
2025-05-16 15:05:00,88.33,88.39,88.29,88.36,10899.0,87.6055,87.665,87.5658,87.6353,10899.0
2025-05-16 15:10:00,88.35,88.41,88.31,88.34,31574.0,87.6253,87.6848,87.5857,87.6154,31574.0
2025-05-16 15:15:00,88.34,88.39,88.34,88.39,9576.0,87.6154,87.665,87.6154,87.665,9576.0
2025-05-16 15:20:00,88.39,88.4,88.35,88.35,13495.0,87.665,87.6749,87.6253,87.6253,13495.0
2025-05-16 15:25:00,88.36,88.45,88.33,88.41,28925.0,87.6353,87.7245,87.6055,87.6848,28925.0
2025-05-16 15:30:00,88.41,88.44,88.38,88.43,22340.0,87.6848,87.7146,87.6551,87.7047,22340.0
2025-05-16 15:35:00,88.42,88.49,88.4,88.44,30123.0,87.6948,87.7642,87.6749,87.7146,30123.0
2025-05-16 15:40:00,88.44,88.56,88.42,88.55,66950.0,87.7146,87.8336,87.6948,87.8237,66950.0
2025-05-16 15:45:00,88.55,88.56,88.45,88.5,56582.0,87.8237,87.8336,87.7245,87.7741,56582.0
2025-05-16 15:50:00,88.51,88.7,88.48,88.62,91234.0,87.784,87.9725,87.7543,87.8931,91234.0
2025-05-16 15:55:00,88.61,88.74,88.58,88.68,281928.0,87.8832,88.0121,87.8535,87.9526,281928.0
2025-05-19 09:30:00,88.56,88.56,88.08,88.15,179280.0,88.56,88.56,88.08,88.15,179280.0
2025-05-19 09:35:00,88.23,88.45,88.2,88.31,83815.0,88.23,88.45,88.2,88.31,83815.0
2025-05-19 09:40:00,88.35,88.58,88.27,88.52,109558.0,88.35,88.58,88.27,88.52,109558.0
2025-05-19 09:45:00,88.52,88.71,88.5,88.61,74762.0,88.52,88.71,88.5,88.61,74762.0
2025-05-19 09:50:00,88.62,88.74,88.47,88.72,128322.0,88.62,88.74,88.47,88.72,128322.0
2025-05-19 09:55:00,88.72,88.72,88.61,88.64,47918.0,88.72,88.72,88.61,88.64,47918.0
2025-05-19 10:00:00,88.64,88.92,88.63,88.84,73410.0,88.64,88.92,88.63,88.84,73410.0
2025-05-19 10:05:00,88.86,88.98,88.75,88.78,79963.0,88.86,88.98,88.75,88.78,79963.0
2025-05-19 10:10:00,88.78,88.8,88.58,88.72,103384.0,88.78,88.8,88.58,88.72,103384.0
2025-05-19 10:15:00,88.72,88.91,88.68,88.91,85264.0,88.72,88.91,88.68,88.91,85264.0
2025-05-19 10:20:00,88.91,89.02,88.88,89.01,77069.0,88.91,89.02,88.88,89.01,77069.0
2025-05-19 10:25:00,89.0,89.15,88.95,89.15,59246.0,89.0,89.15,88.95,89.15,59246.0
2025-05-19 10:30:00,89.12,89.12,88.97,88.97,28368.0,89.12,89.12,88.97,88.97,28368.0
2025-05-19 10:35:00,88.97,89.04,88.93,89.04,22410.0,88.97,89.04,88.93,89.04,22410.0
2025-05-19 10:40:00,89.03,89.05,88.96,88.98,11286.0,89.03,89.05,88.96,88.98,11286.0
2025-05-19 10:45:00,88.97,89.04,88.94,88.95,37178.0,88.97,89.04,88.94,88.95,37178.0
2025-05-19 10:50:00,88.95,88.98,88.71,88.72,51449.0,88.95,88.98,88.71,88.72,51449.0
2025-05-19 10:55:00,88.73,88.76,88.63,88.67,16911.0,88.73,88.76,88.63,88.67,16911.0
2025-05-19 11:00:00,88.67,88.86,88.65,88.82,29944.0,88.67,88.86,88.65,88.82,29944.0
2025-05-19 11:05:00,88.84,88.89,88.8,88.8,17140.0,88.84,88.89,88.8,88.8,17140.0
2025-05-19 11:10:00,88.79,88.84,88.76,88.84,11745.0,88.79,88.84,88.76,88.84,11745.0
2025-05-19 11:15:00,88.82,88.84,88.78,88.81,18682.0,88.82,88.84,88.78,88.81,18682.0
2025-05-19 11:20:00,88.8,88.92,88.78,88.92,16621.0,88.8,88.92,88.78,88.92,16621.0
2025-05-19 11:25:00,88.93,88.97,88.89,88.97,35940.0,88.93,88.97,88.89,88.97,35940.0
2025-05-19 11:30:00,88.97,89.08,88.9,88.92,50744.0,88.97,89.08,88.9,88.92,50744.0
2025-05-19 11:35:00,88.92,88.92,88.81,88.83,13242.0,88.92,88.92,88.81,88.83,13242.0
2025-05-19 11:40:00,88.85,89.03,88.85,89.02,22802.0,88.85,89.03,88.85,89.02,22802.0
2025-05-19 11:45:00,89.02,89.11,89.02,89.09,13394.0,89.02,89.11,89.02,89.09,13394.0
2025-05-19 11:50:00,89.09,89.13,89.05,89.11,12884.0,89.09,89.13,89.05,89.11,12884.0
2025-05-19 11:55:00,89.1,89.1,88.97,88.99,16927.0,89.1,89.1,88.97,88.99,16927.0
2025-05-19 12:00:00,88.99,89.05,88.99,89.03,13710.0,88.99,89.05,88.99,89.03,13710.0
2025-05-19 12:05:00,89.03,89.09,89.03,89.08,14832.0,89.03,89.09,89.03,89.08,14832.0
2025-05-19 12:10:00,89.08,89.1,89.04,89.06,13632.0,89.08,89.1,89.04,89.06,13632.0
2025-05-19 12:15:00,89.05,89.13,89.05,89.13,11419.0,89.05,89.13,89.05,89.13,11419.0
2025-05-19 12:20:00,89.13,89.17,89.09,89.11,21200.0,89.13,89.17,89.09,89.11,21200.0
2025-05-19 12:25:00,89.1,89.11,88.99,89.02,29192.0,89.1,89.11,88.99,89.02,29192.0
2025-05-19 12:30:00,89.02,89.04,88.96,89.0,13113.0,89.02,89.04,88.96,89.0,13113.0
2025-05-19 12:35:00,89.01,89.05,88.98,89.03,9214.0,89.01,89.05,88.98,89.03,9214.0
2025-05-19 12:40:00,89.03,89.08,89.0,89.07,16703.0,89.03,89.08,89.0,89.07,16703.0
2025-05-19 12:45:00,89.07,89.24,89.07,89.23,25230.0,89.07,89.24,89.07,89.23,25230.0
2025-05-19 12:50:00,89.25,89.26,89.22,89.23,12788.0,89.25,89.26,89.22,89.23,12788.0
2025-05-19 12:55:00,89.24,89.31,89.23,89.3,20207.0,89.24,89.31,89.23,89.3,20207.0
2025-05-19 13:00:00,89.31,89.38,89.28,89.34,63297.0,89.31,89.38,89.28,89.34,63297.0
2025-05-19 13:05:00,89.34,89.34,89.27,89.33,10783.0,89.34,89.34,89.27,89.33,10783.0
2025-05-19 13:10:00,89.33,89.37,89.28,89.28,18816.0,89.33,89.37,89.28,89.28,18816.0
2025-05-19 13:15:00,89.29,89.32,89.24,89.28,24594.0,89.29,89.32,89.24,89.28,24594.0
2025-05-19 13:20:00,89.29,89.32,89.24,89.27,32628.0,89.29,89.32,89.24,89.27,32628.0
2025-05-19 13:25:00,89.28,89.33,89.27,89.33,45812.0,89.28,89.33,89.27,89.33,45812.0
2025-05-19 13:30:00,89.36,89.37,89.23,89.23,30469.0,89.36,89.37,89.23,89.23,30469.0
2025-05-19 13:35:00,89.26,89.28,89.21,89.21,20014.0,89.26,89.28,89.21,89.21,20014.0
2025-05-19 13:40:00,89.23,89.33,89.22,89.29,15875.0,89.23,89.33,89.22,89.29,15875.0
2025-05-19 13:45:00,89.3,89.39,89.29,89.36,13135.0,89.3,89.39,89.29,89.36,13135.0
2025-05-19 13:50:00,89.37,89.38,89.31,89.31,19009.0,89.37,89.38,89.31,89.31,19009.0
2025-05-19 13:55:00,89.31,89.34,89.27,89.28,17750.0,89.31,89.34,89.27,89.28,17750.0
2025-05-19 14:00:00,89.29,89.36,89.29,89.35,16817.0,89.29,89.36,89.29,89.35,16817.0
2025-05-19 14:05:00,89.35,89.39,89.32,89.36,43304.0,89.35,89.39,89.32,89.36,43304.0
2025-05-19 14:10:00,89.35,89.46,89.35,89.43,65622.0,89.35,89.46,89.35,89.43,65622.0
2025-05-19 14:15:00,89.44,89.44,89.38,89.39,20580.0,89.44,89.44,89.38,89.39,20580.0
2025-05-19 14:20:00,89.39,89.43,89.36,89.42,14792.0,89.39,89.43,89.36,89.42,14792.0
2025-05-19 14:25:00,89.42,89.47,89.39,89.4,20147.0,89.42,89.47,89.39,89.4,20147.0
2025-05-19 14:30:00,89.4,89.4,89.31,89.35,30835.0,89.4,89.4,89.31,89.35,30835.0
2025-05-19 14:35:00,89.35,89.36,89.28,89.29,22758.0,89.35,89.36,89.28,89.29,22758.0
2025-05-19 14:40:00,89.3,89.36,89.3,89.35,23263.0,89.3,89.36,89.3,89.35,23263.0
2025-05-19 14:45:00,89.35,89.37,89.32,89.36,19188.0,89.35,89.37,89.32,89.36,19188.0
2025-05-19 14:50:00,89.36,89.38,89.33,89.33,18112.0,89.36,89.38,89.33,89.33,18112.0
2025-05-19 14:55:00,89.34,89.38,89.32,89.37,18733.0,89.34,89.38,89.32,89.37,18733.0
2025-05-19 15:00:00,89.38,89.41,89.32,89.36,46257.0,89.38,89.41,89.32,89.36,46257.0
2025-05-19 15:05:00,89.36,89.37,89.27,89.32,53840.0,89.36,89.37,89.27,89.32,53840.0
2025-05-19 15:10:00,89.32,89.34,89.24,89.25,54297.0,89.32,89.34,89.24,89.25,54297.0
2025-05-19 15:15:00,89.26,89.28,89.22,89.26,26849.0,89.26,89.28,89.22,89.26,26849.0
2025-05-19 15:20:00,89.25,89.3,89.23,89.25,29776.0,89.25,89.3,89.23,89.25,29776.0
2025-05-19 15:25:00,89.24,89.3,89.21,89.28,27563.0,89.24,89.3,89.21,89.28,27563.0
2025-05-19 15:30:00,89.27,89.39,89.27,89.36,26044.0,89.27,89.39,89.27,89.36,26044.0
2025-05-19 15:35:00,89.34,89.41,89.33,89.4,44191.0,89.34,89.41,89.33,89.4,44191.0
2025-05-19 15:40:00,89.4,89.43,89.38,89.38,49220.0,89.4,89.43,89.38,89.38,49220.0
2025-05-19 15:45:00,89.38,89.46,89.38,89.43,82247.0,89.38,89.46,89.38,89.43,82247.0
2025-05-19 15:50:00,89.44,89.54,89.37,89.43,97560.0,89.44,89.54,89.37,89.43,97560.0
2025-05-19 15:55:00,89.43,89.54,89.42,89.5,255548.0,89.43,89.54,89.42,89.5,255548.0
2025-05-20 09:30:00,89.34,89.94,89.2,89.88,105026.0,89.34,89.94,89.2,89.88,105026.0
2025-05-20 09:35:00,89.93,90.02,89.68,89.84,162681.0,89.93,90.02,89.68,89.84,162681.0
2025-05-20 09:40:00,89.8,89.82,89.7,89.82,36577.0,89.8,89.82,89.7,89.82,36577.0
2025-05-20 09:45:00,89.77,89.87,89.73,89.83,23702.0,89.77,89.87,89.73,89.83,23702.0
2025-05-20 09:50:00,89.84,90.09,89.8,89.99,53115.0,89.84,90.09,89.8,89.99,53115.0
2025-05-20 09:55:00,90.0,90.19,90.0,90.16,57976.0,90.0,90.19,90.0,90.16,57976.0
2025-05-20 10:00:00,90.16,90.17,90.02,90.05,37043.0,90.16,90.17,90.02,90.05,37043.0
2025-05-20 10:05:00,90.09,90.17,90.01,90.04,32553.0,90.09,90.17,90.01,90.04,32553.0
2025-05-20 10:10:00,90.06,90.21,90.02,90.2,65137.0,90.06,90.21,90.02,90.2,65137.0
2025-05-20 10:15:00,90.2,90.22,90.09,90.1,50569.0,90.2,90.22,90.09,90.1,50569.0
2025-05-20 10:20:00,90.1,90.23,90.08,90.2,24593.0,90.1,90.23,90.08,90.2,24593.0
2025-05-20 10:25:00,90.2,90.22,90.01,90.06,29408.0,90.2,90.22,90.01,90.06,29408.0
2025-05-20 10:30:00,90.05,90.05,89.83,89.87,46823.0,90.05,90.05,89.83,89.87,46823.0
2025-05-20 10:35:00,89.87,90.1,89.83,90.1,39081.0,89.87,90.1,89.83,90.1,39081.0
2025-05-20 10:40:00,90.11,90.2,90.08,90.15,25905.0,90.11,90.2,90.08,90.15,25905.0
2025-05-20 10:45:00,90.17,90.23,90.15,90.21,24128.0,90.17,90.23,90.15,90.21,24128.0
2025-05-20 10:50:00,90.22,90.29,90.19,90.22,25777.0,90.22,90.29,90.19,90.22,25777.0
2025-05-20 10:55:00,90.22,90.23,90.1,90.19,26527.0,90.22,90.23,90.1,90.19,26527.0
2025-05-20 11:00:00,90.19,90.19,90.07,90.15,39044.0,90.19,90.19,90.07,90.15,39044.0
2025-05-20 11:05:00,90.16,90.22,90.11,90.21,15963.0,90.16,90.22,90.11,90.21,15963.0
2025-05-20 11:10:00,90.23,90.38,90.2,90.38,36218.0,90.23,90.38,90.2,90.38,36218.0
2025-05-20 11:15:00,90.37,90.43,90.36,90.39,31222.0,90.37,90.43,90.36,90.39,31222.0
2025-05-20 11:20:00,90.39,90.4,90.32,90.33,22977.0,90.39,90.4,90.32,90.33,22977.0
2025-05-20 11:25:00,90.33,90.38,90.26,90.27,40763.0,90.33,90.38,90.26,90.27,40763.0
2025-05-20 11:30:00,90.28,90.3,90.14,90.19,38691.0,90.28,90.3,90.14,90.19,38691.0
2025-05-20 11:35:00,90.2,90.21,90.07,90.17,99794.0,90.2,90.21,90.07,90.17,99794.0
2025-05-20 11:40:00,90.15,90.19,90.12,90.16,29266.0,90.15,90.19,90.12,90.16,29266.0
2025-05-20 11:45:00,90.18,90.19,90.01,90.06,22203.0,90.18,90.19,90.01,90.06,22203.0
2025-05-20 11:50:00,90.06,90.14,90.05,90.11,27176.0,90.06,90.14,90.05,90.11,27176.0
2025-05-20 11:55:00,90.11,90.14,90.07,90.13,33923.0,90.11,90.14,90.07,90.13,33923.0
2025-05-20 12:00:00,90.13,90.13,90.04,90.11,36240.0,90.13,90.13,90.04,90.11,36240.0
2025-05-20 12:05:00,90.1,90.15,90.08,90.1,37015.0,90.1,90.15,90.08,90.1,37015.0
2025-05-20 12:10:00,90.12,90.16,90.03,90.15,47200.0,90.12,90.16,90.03,90.15,47200.0
2025-05-20 12:15:00,90.15,90.16,90.1,90.11,56449.0,90.15,90.16,90.1,90.11,56449.0
2025-05-20 12:20:00,90.11,90.17,90.11,90.16,35725.0,90.11,90.17,90.11,90.16,35725.0
2025-05-20 12:25:00,90.16,90.16,89.96,90.11,91745.0,90.16,90.16,89.96,90.11,91745.0
2025-05-20 12:30:00,90.11,90.19,90.1,90.19,54700.0,90.11,90.19,90.1,90.19,54700.0
2025-05-20 12:35:00,90.18,90.22,90.13,90.22,38560.0,90.18,90.22,90.13,90.22,38560.0
2025-05-20 12:40:00,90.22,90.27,90.19,90.24,28603.0,90.22,90.27,90.19,90.24,28603.0
2025-05-20 12:45:00,90.24,90.26,90.19,90.21,20987.0,90.24,90.26,90.19,90.21,20987.0
2025-05-20 12:50:00,90.21,90.26,90.15,90.24,25948.0,90.21,90.26,90.15,90.24,25948.0
2025-05-20 12:55:00,90.25,90.26,90.19,90.2,29799.0,90.25,90.26,90.19,90.2,29799.0
2025-05-20 13:00:00,90.21,90.3,90.21,90.25,27666.0,90.21,90.3,90.21,90.25,27666.0
2025-05-20 13:05:00,90.26,90.31,90.2,90.3,31423.0,90.26,90.31,90.2,90.3,31423.0
2025-05-20 13:10:00,90.3,90.38,90.3,90.37,13941.0,90.3,90.38,90.3,90.37,13941.0
2025-05-20 13:15:00,90.38,90.47,90.38,90.47,31281.0,90.38,90.47,90.38,90.47,31281.0
2025-05-20 13:20:00,90.46,90.48,90.39,90.42,32350.0,90.46,90.48,90.39,90.42,32350.0
2025-05-20 13:25:00,90.41,90.44,90.36,90.43,33598.0,90.41,90.44,90.36,90.43,33598.0
2025-05-20 13:30:00,90.43,90.58,90.43,90.55,57806.0,90.43,90.58,90.43,90.55,57806.0
2025-05-20 13:35:00,90.55,90.61,90.49,90.6,31091.0,90.55,90.61,90.49,90.6,31091.0
2025-05-20 13:40:00,90.6,90.6,90.53,90.54,32313.0,90.6,90.6,90.53,90.54,32313.0
2025-05-20 13:45:00,90.53,90.56,90.48,90.56,27036.0,90.53,90.56,90.48,90.56,27036.0
2025-05-20 13:50:00,90.56,90.69,90.54,90.68,58925.0,90.56,90.69,90.54,90.68,58925.0
2025-05-20 13:55:00,90.67,90.77,90.67,90.71,64538.0,90.67,90.77,90.67,90.71,64538.0
2025-05-20 14:00:00,90.71,90.72,90.66,90.71,37080.0,90.71,90.72,90.66,90.71,37080.0
2025-05-20 14:05:00,90.71,90.81,90.71,90.81,34528.0,90.71,90.81,90.71,90.81,34528.0
2025-05-20 14:10:00,90.81,90.85,90.77,90.81,33796.0,90.81,90.85,90.77,90.81,33796.0
2025-05-20 14:15:00,90.82,90.92,90.82,90.91,105797.0,90.82,90.92,90.82,90.91,105797.0
2025-05-20 14:20:00,90.91,90.97,90.86,90.96,95895.0,90.91,90.97,90.86,90.96,95895.0
2025-05-20 14:25:00,90.96,91.0,90.78,90.79,136634.0,90.96,91.0,90.78,90.79,136634.0
2025-05-20 14:30:00,90.79,90.84,90.66,90.75,71706.0,90.79,90.84,90.66,90.75,71706.0
2025-05-20 14:35:00,90.74,90.79,90.66,90.72,38742.0,90.74,90.79,90.66,90.72,38742.0
2025-05-20 14:40:00,90.73,90.73,90.65,90.65,20927.0,90.73,90.73,90.65,90.65,20927.0
2025-05-20 14:45:00,90.66,90.79,90.66,90.76,23999.0,90.66,90.79,90.66,90.76,23999.0
2025-05-20 14:50:00,90.77,90.8,90.67,90.67,22714.0,90.77,90.8,90.67,90.67,22714.0
2025-05-20 14:55:00,90.68,90.73,90.62,90.66,30800.0,90.68,90.73,90.62,90.66,30800.0
2025-05-20 15:00:00,90.65,90.68,90.57,90.66,42867.0,90.65,90.68,90.57,90.66,42867.0
2025-05-20 15:05:00,90.66,90.83,90.66,90.83,71487.0,90.66,90.83,90.66,90.83,71487.0
2025-05-20 15:10:00,90.83,90.85,90.73,90.77,52006.0,90.83,90.85,90.73,90.77,52006.0
2025-05-20 15:15:00,90.77,90.87,90.73,90.82,83696.0,90.77,90.87,90.73,90.82,83696.0
2025-05-20 15:20:00,90.82,90.85,90.76,90.82,67245.0,90.82,90.85,90.76,90.82,67245.0
2025-05-20 15:25:00,90.81,90.81,90.68,90.72,70111.0,90.81,90.81,90.68,90.72,70111.0
2025-05-20 15:30:00,90.71,90.79,90.69,90.79,67023.0,90.71,90.79,90.69,90.79,67023.0
2025-05-20 15:35:00,90.79,90.85,90.75,90.83,71294.0,90.79,90.85,90.75,90.83,71294.0
2025-05-20 15:40:00,90.83,90.88,90.75,90.75,106688.0,90.83,90.88,90.75,90.75,106688.0
2025-05-20 15:45:00,90.76,90.91,90.72,90.75,248478.0,90.76,90.91,90.72,90.75,248478.0
2025-05-20 15:50:00,90.74,90.89,90.72,90.87,299630.0,90.74,90.89,90.72,90.87,299630.0
2025-05-20 15:55:00,90.87,90.9,90.67,90.85,1102798.0,90.87,90.9,90.67,90.85,1102798.0
2025-05-21 09:30:00,90.7,90.81,90.22,90.49,129482.0,90.7,90.81,90.22,90.49,129482.0
2025-05-21 09:35:00,90.48,90.6,90.41,90.53,129960.0,90.48,90.6,90.41,90.53,129960.0
2025-05-21 09:40:00,90.54,90.71,90.35,90.48,155864.0,90.54,90.71,90.35,90.48,155864.0
2025-05-21 09:45:00,90.44,90.48,90.21,90.38,59624.0,90.44,90.48,90.21,90.38,59624.0
2025-05-21 09:50:00,90.35,90.48,90.22,90.43,81456.0,90.35,90.48,90.22,90.43,81456.0
2025-05-21 09:55:00,90.45,90.46,90.24,90.25,89448.0,90.45,90.46,90.24,90.25,89448.0
2025-05-21 10:00:00,90.24,90.24,90.05,90.07,27138.0,90.24,90.24,90.05,90.07,27138.0
2025-05-21 10:05:00,90.05,90.19,90.04,90.06,43700.0,90.05,90.19,90.04,90.06,43700.0
2025-05-21 10:10:00,90.06,90.3,90.04,90.24,96001.0,90.06,90.3,90.04,90.24,96001.0
2025-05-21 10:15:00,90.24,90.27,90.11,90.21,42207.0,90.24,90.27,90.11,90.21,42207.0
2025-05-21 10:20:00,90.2,90.26,90.14,90.22,30604.0,90.2,90.26,90.14,90.22,30604.0
2025-05-21 10:25:00,90.22,90.29,90.02,90.03,38496.0,90.22,90.29,90.02,90.03,38496.0
2025-05-21 10:30:00,90.04,90.05,89.87,89.92,47716.0,90.04,90.05,89.87,89.92,47716.0
2025-05-21 10:35:00,89.93,90.16,89.89,90.16,48390.0,89.93,90.16,89.89,90.16,48390.0
2025-05-21 10:40:00,90.15,90.22,90.06,90.06,33756.0,90.15,90.22,90.06,90.06,33756.0
2025-05-21 10:45:00,90.06,90.07,89.89,90.0,59174.0,90.06,90.07,89.89,90.0,59174.0
2025-05-21 10:50:00,90.01,90.03,89.87,90.01,59997.0,90.01,90.03,89.87,90.01,59997.0
2025-05-21 10:55:00,90.0,90.13,89.98,90.0,59537.0,90.0,90.13,89.98,90.0,59537.0
2025-05-21 11:00:00,90.0,90.07,89.92,90.02,49562.0,90.0,90.07,89.92,90.02,49562.0
2025-05-21 11:05:00,90.02,90.17,90.01,90.14,16079.0,90.02,90.17,90.01,90.14,16079.0
2025-05-21 11:10:00,90.13,90.32,90.13,90.29,21249.0,90.13,90.32,90.13,90.29,21249.0
2025-05-21 11:15:00,90.29,90.33,90.27,90.3,21336.0,90.29,90.33,90.27,90.3,21336.0
2025-05-21 11:20:00,90.32,90.34,90.23,90.25,31513.0,90.32,90.34,90.23,90.25,31513.0
2025-05-21 11:25:00,90.25,90.25,90.11,90.12,49769.0,90.25,90.25,90.11,90.12,49769.0
2025-05-21 11:30:00,90.12,90.16,90.0,90.02,20122.0,90.12,90.16,90.0,90.02,20122.0
2025-05-21 11:35:00,90.02,90.2,90.01,90.11,41075.0,90.02,90.2,90.01,90.11,41075.0
2025-05-21 11:40:00,90.13,90.2,90.05,90.05,30698.0,90.13,90.2,90.05,90.05,30698.0
2025-05-21 11:45:00,90.07,90.08,89.99,90.03,23218.0,90.07,90.08,89.99,90.03,23218.0
2025-05-21 11:50:00,90.03,90.08,90.0,90.05,22819.0,90.03,90.08,90.0,90.05,22819.0
2025-05-21 11:55:00,90.04,90.05,89.93,89.95,24211.0,90.04,90.05,89.93,89.95,24211.0
2025-05-21 12:00:00,89.96,89.96,89.79,89.81,35978.0,89.96,89.96,89.79,89.81,35978.0
2025-05-21 12:05:00,89.8,89.91,89.79,89.88,36313.0,89.8,89.91,89.79,89.88,36313.0
2025-05-21 12:10:00,89.87,89.93,89.87,89.89,29512.0,89.87,89.93,89.87,89.89,29512.0
2025-05-21 12:15:00,89.89,90.0,89.88,89.97,32945.0,89.89,90.0,89.88,89.97,32945.0
2025-05-21 12:20:00,89.97,90.03,89.93,89.95,18528.0,89.97,90.03,89.93,89.95,18528.0
2025-05-21 12:25:00,89.93,89.97,89.84,89.91,39835.0,89.93,89.97,89.84,89.91,39835.0
2025-05-21 12:30:00,89.9,90.03,89.9,90.03,21659.0,89.9,90.03,89.9,90.03,21659.0
2025-05-21 12:35:00,90.03,90.06,89.99,90.01,16013.0,90.03,90.06,89.99,90.01,16013.0
2025-05-21 12:40:00,90.01,90.01,89.96,89.97,15761.0,90.01,90.01,89.96,89.97,15761.0
2025-05-21 12:45:00,89.97,90.06,89.95,90.02,31489.0,89.97,90.06,89.95,90.02,31489.0
2025-05-21 12:50:00,90.04,90.08,90.0,90.03,27094.0,90.04,90.08,90.0,90.03,27094.0
2025-05-21 12:55:00,90.05,90.08,90.02,90.03,6942.0,90.05,90.08,90.02,90.03,6942.0
2025-05-21 13:00:00,90.03,90.11,90.01,90.09,13495.0,90.03,90.11,90.01,90.09,13495.0
2025-05-21 13:05:00,90.1,90.14,90.06,90.06,8689.0,90.1,90.14,90.06,90.06,8689.0
2025-05-21 13:10:00,90.05,90.07,90.0,90.04,6891.0,90.05,90.07,90.0,90.04,6891.0
2025-05-21 13:15:00,90.03,90.06,89.88,89.93,24762.0,90.03,90.06,89.88,89.93,24762.0
2025-05-21 13:20:00,89.92,90.0,89.85,89.87,386827.0,89.92,90.0,89.85,89.87,386827.0
2025-05-21 13:25:00,89.87,90.01,89.79,89.97,32064.0,89.87,90.01,89.79,89.97,32064.0
2025-05-21 13:30:00,89.97,89.97,89.79,89.81,33331.0,89.97,89.97,89.79,89.81,33331.0
2025-05-21 13:35:00,89.83,89.97,89.81,89.93,21185.0,89.83,89.97,89.81,89.93,21185.0
2025-05-21 13:40:00,89.92,89.93,89.72,89.74,21117.0,89.92,89.93,89.72,89.74,21117.0
2025-05-21 13:45:00,89.73,89.77,89.66,89.69,22339.0,89.73,89.77,89.66,89.69,22339.0
2025-05-21 13:50:00,89.68,89.75,89.67,89.72,29924.0,89.68,89.75,89.67,89.72,29924.0
2025-05-21 13:55:00,89.72,89.8,89.66,89.68,16726.0,89.72,89.8,89.66,89.68,16726.0
2025-05-21 14:00:00,89.69,89.69,89.56,89.57,46538.0,89.69,89.69,89.56,89.57,46538.0
2025-05-21 14:05:00,89.59,89.61,89.49,89.52,27783.0,89.59,89.61,89.49,89.52,27783.0
2025-05-21 14:10:00,89.51,89.62,89.49,89.6,39342.0,89.51,89.62,89.49,89.6,39342.0
2025-05-21 14:15:00,89.61,89.7,89.5,89.56,36397.0,89.61,89.7,89.5,89.56,36397.0
2025-05-21 14:20:00,89.55,89.56,89.48,89.52,17890.0,89.55,89.56,89.48,89.52,17890.0
2025-05-21 14:25:00,89.51,89.57,89.46,89.49,35013.0,89.51,89.57,89.46,89.49,35013.0
2025-05-21 14:30:00,89.49,89.52,89.39,89.47,33663.0,89.49,89.52,89.39,89.47,33663.0
2025-05-21 14:35:00,89.46,89.53,89.45,89.46,12102.0,89.46,89.53,89.45,89.46,12102.0
2025-05-21 14:40:00,89.47,89.48,89.42,89.42,42135.0,89.47,89.48,89.42,89.42,42135.0
2025-05-21 14:45:00,89.43,89.45,89.33,89.39,20809.0,89.43,89.45,89.33,89.39,20809.0
2025-05-21 14:50:00,89.38,89.42,89.32,89.42,16496.0,89.38,89.42,89.32,89.42,16496.0
2025-05-21 14:55:00,89.4,89.44,89.37,89.4,42692.0,89.4,89.44,89.37,89.4,42692.0
2025-05-21 15:00:00,89.4,89.42,89.29,89.38,71042.0,89.4,89.42,89.29,89.38,71042.0
2025-05-21 15:05:00,89.38,89.46,89.34,89.43,55195.0,89.38,89.46,89.34,89.43,55195.0
2025-05-21 15:10:00,89.42,89.55,89.35,89.48,96118.0,89.42,89.55,89.35,89.48,96118.0
2025-05-21 15:15:00,89.47,89.56,89.43,89.56,87976.0,89.47,89.56,89.43,89.56,87976.0
2025-05-21 15:20:00,89.56,89.59,89.44,89.45,33386.0,89.56,89.59,89.44,89.45,33386.0
2025-05-21 15:25:00,89.45,89.47,89.38,89.42,65109.0,89.45,89.47,89.38,89.42,65109.0
2025-05-21 15:30:00,89.42,89.72,89.41,89.71,93087.0,89.42,89.72,89.41,89.71,93087.0
2025-05-21 15:35:00,89.7,89.76,89.67,89.75,91126.0,89.7,89.76,89.67,89.75,91126.0
2025-05-21 15:40:00,89.76,89.96,89.74,89.96,85152.0,89.76,89.96,89.74,89.96,85152.0
2025-05-21 15:45:00,89.95,90.04,89.83,89.84,168017.0,89.95,90.04,89.83,89.84,168017.0
2025-05-21 15:50:00,89.85,89.87,89.67,89.71,123771.0,89.85,89.87,89.67,89.71,123771.0
2025-05-21 15:55:00,89.7,89.79,89.64,89.66,323814.0,89.7,89.79,89.64,89.66,323814.0
2025-05-22 09:30:00,89.49,89.49,89.0,89.3,63670.0,89.49,89.49,89.0,89.3,63670.0
2025-05-22 09:35:00,89.27,89.27,89.07,89.13,11902.0,89.27,89.27,89.07,89.13,11902.0
2025-05-22 09:40:00,89.12,89.34,89.12,89.24,40359.0,89.12,89.34,89.12,89.24,40359.0
2025-05-22 09:45:00,89.27,89.3,89.0,89.02,65979.0,89.27,89.3,89.0,89.02,65979.0
2025-05-22 09:50:00,89.02,89.09,88.72,88.82,31194.0,89.02,89.09,88.72,88.82,31194.0
2025-05-22 09:55:00,88.81,88.81,88.64,88.76,54183.0,88.81,88.81,88.64,88.76,54183.0
2025-05-22 10:00:00,88.78,88.93,88.71,88.89,30073.0,88.78,88.93,88.71,88.89,30073.0
2025-05-22 10:05:00,88.89,88.89,88.6,88.67,32320.0,88.89,88.89,88.6,88.67,32320.0
2025-05-22 10:10:00,88.69,88.9,88.63,88.81,50971.0,88.69,88.9,88.63,88.81,50971.0
2025-05-22 10:15:00,88.81,88.82,88.69,88.79,46200.0,88.81,88.82,88.69,88.79,46200.0
2025-05-22 10:20:00,88.8,88.86,88.7,88.77,42137.0,88.8,88.86,88.7,88.77,42137.0
2025-05-22 10:25:00,88.77,88.81,88.64,88.7,34713.0,88.77,88.81,88.64,88.7,34713.0
2025-05-22 10:30:00,88.7,88.75,88.52,88.52,36391.0,88.7,88.75,88.52,88.52,36391.0
2025-05-22 10:35:00,88.54,88.54,88.39,88.54,43667.0,88.54,88.54,88.39,88.54,43667.0
2025-05-22 10:40:00,88.54,88.77,88.52,88.72,21712.0,88.54,88.77,88.52,88.72,21712.0
2025-05-22 10:45:00,88.72,88.79,88.68,88.75,14056.0,88.72,88.79,88.68,88.75,14056.0
2025-05-22 10:50:00,88.76,89.0,88.75,88.96,24385.0,88.76,89.0,88.75,88.96,24385.0
2025-05-22 10:55:00,88.94,89.06,88.94,89.03,34894.0,88.94,89.06,88.94,89.03,34894.0
2025-05-22 11:00:00,89.02,89.09,88.96,88.97,21134.0,89.02,89.09,88.96,88.97,21134.0
2025-05-22 11:05:00,88.99,89.01,88.84,88.86,41818.0,88.99,89.01,88.84,88.86,41818.0
2025-05-22 11:10:00,88.86,88.97,88.82,88.9,39146.0,88.86,88.97,88.82,88.9,39146.0
2025-05-22 11:15:00,88.9,88.98,88.87,88.98,15099.0,88.9,88.98,88.87,88.98,15099.0
2025-05-22 11:20:00,88.97,89.0,88.91,89.0,13035.0,88.97,89.0,88.91,89.0,13035.0
2025-05-22 11:25:00,88.99,89.11,88.95,89.04,27269.0,88.99,89.11,88.95,89.04,27269.0
2025-05-22 11:30:00,89.03,89.1,88.97,89.1,9952.0,89.03,89.1,88.97,89.1,9952.0
2025-05-22 11:35:00,89.09,89.25,89.08,89.16,25240.0,89.09,89.25,89.08,89.16,25240.0
2025-05-22 11:40:00,89.17,89.25,89.16,89.17,11721.0,89.17,89.25,89.16,89.17,11721.0
2025-05-22 11:45:00,89.19,89.23,89.16,89.21,17076.0,89.19,89.23,89.16,89.21,17076.0
2025-05-22 11:50:00,89.2,89.23,89.13,89.18,24697.0,89.2,89.23,89.13,89.18,24697.0
2025-05-22 11:55:00,89.19,89.2,89.08,89.12,27612.0,89.19,89.2,89.08,89.12,27612.0
2025-05-22 12:00:00,89.13,89.17,89.04,89.12,10163.0,89.13,89.17,89.04,89.12,10163.0
2025-05-22 12:05:00,89.1,89.1,89.01,89.02,8738.0,89.1,89.1,89.01,89.02,8738.0
2025-05-22 12:10:00,89.01,89.09,89.01,89.09,17732.0,89.01,89.09,89.01,89.09,17732.0
2025-05-22 12:15:00,89.1,89.24,89.09,89.2,15434.0,89.1,89.24,89.09,89.2,15434.0
2025-05-22 12:20:00,89.2,89.28,89.08,89.09,16044.0,89.2,89.28,89.08,89.09,16044.0
2025-05-22 12:25:00,89.1,89.14,89.03,89.04,11145.0,89.1,89.14,89.03,89.04,11145.0
2025-05-22 12:30:00,89.04,89.07,88.96,89.06,10058.0,89.04,89.07,88.96,89.06,10058.0
2025-05-22 12:35:00,89.07,89.11,88.98,89.0,17455.0,89.07,89.11,88.98,89.0,17455.0
2025-05-22 12:40:00,89.01,89.03,88.94,88.98,21193.0,89.01,89.03,88.94,88.98,21193.0
2025-05-22 12:45:00,88.98,89.05,88.91,88.91,17311.0,88.98,89.05,88.91,88.91,17311.0
2025-05-22 12:50:00,88.9,88.92,88.83,88.85,13019.0,88.9,88.92,88.83,88.85,13019.0
2025-05-22 12:55:00,88.83,88.83,88.77,88.79,13273.0,88.83,88.83,88.77,88.79,13273.0
2025-05-22 13:00:00,88.77,88.8,88.67,88.69,11218.0,88.77,88.8,88.67,88.69,11218.0
2025-05-22 13:05:00,88.68,88.84,88.65,88.76,9946.0,88.68,88.84,88.65,88.76,9946.0
2025-05-22 13:10:00,88.78,88.83,88.73,88.79,8496.0,88.78,88.83,88.73,88.79,8496.0
2025-05-22 13:15:00,88.8,88.88,88.77,88.88,9427.0,88.8,88.88,88.77,88.88,9427.0
2025-05-22 13:20:00,88.86,88.95,88.86,88.95,11994.0,88.86,88.95,88.86,88.95,11994.0
2025-05-22 13:25:00,88.96,89.11,88.96,89.06,12392.0,88.96,89.11,88.96,89.06,12392.0
2025-05-22 13:30:00,89.05,89.11,89.01,89.11,12820.0,89.05,89.11,89.01,89.11,12820.0
2025-05-22 13:35:00,89.09,89.1,89.03,89.06,11117.0,89.09,89.1,89.03,89.06,11117.0
2025-05-22 13:40:00,89.07,89.07,88.98,89.01,9722.0,89.07,89.07,88.98,89.01,9722.0
2025-05-22 13:45:00,89.04,89.07,89.01,89.02,10980.0,89.04,89.07,89.01,89.02,10980.0
2025-05-22 13:50:00,89.05,89.07,89.01,89.05,9145.0,89.05,89.07,89.01,89.05,9145.0
2025-05-22 13:55:00,89.06,89.18,89.04,89.07,48347.0,89.06,89.18,89.04,89.07,48347.0
2025-05-22 14:00:00,89.04,89.15,89.02,89.11,11030.0,89.04,89.15,89.02,89.11,11030.0
2025-05-22 14:05:00,89.1,89.13,89.04,89.1,12597.0,89.1,89.13,89.04,89.1,12597.0
2025-05-22 14:10:00,89.08,89.19,89.05,89.19,11132.0,89.08,89.19,89.05,89.19,11132.0
2025-05-22 14:15:00,89.17,89.19,89.12,89.14,6653.0,89.17,89.19,89.12,89.14,6653.0
2025-05-22 14:20:00,89.14,89.19,89.12,89.16,16371.0,89.14,89.19,89.12,89.16,16371.0
2025-05-22 14:25:00,89.16,89.21,89.1,89.1,10241.0,89.16,89.21,89.1,89.1,10241.0
2025-05-22 14:30:00,89.12,89.16,89.08,89.12,9582.0,89.12,89.16,89.08,89.12,9582.0
2025-05-22 14:35:00,89.11,89.12,89.05,89.08,6175.0,89.11,89.12,89.05,89.08,6175.0
2025-05-22 14:40:00,89.09,89.1,89.04,89.08,9643.0,89.09,89.1,89.04,89.08,9643.0
2025-05-22 14:45:00,89.08,89.13,88.99,89.02,8883.0,89.08,89.13,88.99,89.02,8883.0
2025-05-22 14:50:00,89.01,89.08,89.01,89.03,7123.0,89.01,89.08,89.01,89.03,7123.0
2025-05-22 14:55:00,89.05,89.14,89.05,89.12,15821.0,89.05,89.14,89.05,89.12,15821.0
2025-05-22 15:00:00,89.12,89.17,89.06,89.07,15040.0,89.12,89.17,89.06,89.07,15040.0
2025-05-22 15:05:00,89.07,89.14,89.03,89.13,19307.0,89.07,89.14,89.03,89.13,19307.0
2025-05-22 15:10:00,89.15,89.19,89.12,89.19,14665.0,89.15,89.19,89.12,89.19,14665.0
2025-05-22 15:15:00,89.18,89.22,89.18,89.22,10349.0,89.18,89.22,89.18,89.22,10349.0
2025-05-22 15:20:00,89.23,89.24,89.16,89.18,22072.0,89.23,89.24,89.16,89.18,22072.0
2025-05-22 15:25:00,89.2,89.29,89.18,89.29,22039.0,89.2,89.29,89.18,89.29,22039.0
2025-05-22 15:30:00,89.3,89.32,89.16,89.18,29089.0,89.3,89.32,89.16,89.18,29089.0
2025-05-22 15:35:00,89.18,89.2,89.09,89.15,24403.0,89.18,89.2,89.09,89.15,24403.0
2025-05-22 15:40:00,89.14,89.17,89.1,89.15,26644.0,89.14,89.17,89.1,89.15,26644.0
2025-05-22 15:45:00,89.15,89.2,89.07,89.17,42943.0,89.15,89.2,89.07,89.17,42943.0
2025-05-22 15:50:00,89.18,89.2,88.94,88.94,102669.0,89.18,89.2,88.94,88.94,102669.0
2025-05-22 15:55:00,88.94,88.94,88.77,88.84,309537.0,88.94,88.94,88.77,88.84,309537.0
2025-05-23 09:30:00,89.54,89.7,88.87,89.05,77209.0,89.54,89.7,88.87,89.05,77209.0
2025-05-23 09:35:00,88.91,88.92,88.46,88.48,18022.0,88.91,88.92,88.46,88.48,18022.0
2025-05-23 09:40:00,88.44,88.54,88.33,88.5,42237.0,88.44,88.54,88.33,88.5,42237.0
2025-05-23 09:45:00,88.47,88.67,88.41,88.6,17553.0,88.47,88.67,88.41,88.6,17553.0
2025-05-23 09:50:00,88.64,88.66,88.48,88.52,32182.0,88.64,88.66,88.48,88.52,32182.0
2025-05-23 09:55:00,88.5,88.51,88.3,88.44,23163.0,88.5,88.51,88.3,88.44,23163.0
2025-05-23 10:00:00,88.41,88.58,88.38,88.54,10300.0,88.41,88.58,88.38,88.54,10300.0
2025-05-23 10:05:00,88.52,88.61,88.32,88.33,16249.0,88.52,88.61,88.32,88.33,16249.0
2025-05-23 10:10:00,88.33,88.34,88.17,88.17,121476.0,88.33,88.34,88.17,88.17,121476.0
2025-05-23 10:15:00,88.16,88.24,88.12,88.12,24775.0,88.16,88.24,88.12,88.12,24775.0
2025-05-23 10:20:00,88.14,88.3,88.13,88.26,21703.0,88.14,88.3,88.13,88.26,21703.0
2025-05-23 10:25:00,88.26,88.29,88.2,88.25,19035.0,88.26,88.29,88.2,88.25,19035.0
2025-05-23 10:30:00,88.24,88.36,88.2,88.35,32912.0,88.24,88.36,88.2,88.35,32912.0
2025-05-23 10:35:00,88.36,88.37,88.17,88.27,18708.0,88.36,88.37,88.17,88.27,18708.0
2025-05-23 10:40:00,88.28,88.42,88.24,88.41,18881.0,88.28,88.42,88.24,88.41,18881.0
2025-05-23 10:45:00,88.41,88.43,88.29,88.31,19040.0,88.41,88.43,88.29,88.31,19040.0
2025-05-23 10:50:00,88.31,88.31,88.2,88.28,12138.0,88.31,88.31,88.2,88.28,12138.0
2025-05-23 10:55:00,88.29,88.43,88.27,88.42,9504.0,88.29,88.43,88.27,88.42,9504.0
2025-05-23 11:00:00,88.42,88.48,88.37,88.45,10727.0,88.42,88.48,88.37,88.45,10727.0
2025-05-23 11:05:00,88.43,88.65,88.42,88.65,10441.0,88.43,88.65,88.42,88.65,10441.0
2025-05-23 11:10:00,88.63,88.65,88.58,88.64,10802.0,88.63,88.65,88.58,88.64,10802.0
2025-05-23 11:15:00,88.66,88.76,88.65,88.7,15140.0,88.66,88.76,88.65,88.7,15140.0
2025-05-23 11:20:00,88.67,88.73,88.57,88.57,14061.0,88.67,88.73,88.57,88.57,14061.0
2025-05-23 11:25:00,88.56,88.61,88.53,88.6,11251.0,88.56,88.61,88.53,88.6,11251.0
2025-05-23 11:30:00,88.62,88.76,88.6,88.72,7151.0,88.62,88.76,88.6,88.72,7151.0
2025-05-23 11:35:00,88.75,88.81,88.7,88.8,35054.0,88.75,88.81,88.7,88.8,35054.0
2025-05-23 11:40:00,88.81,88.9,88.78,88.88,34551.0,88.81,88.9,88.78,88.88,34551.0
2025-05-23 11:45:00,88.89,89.01,88.88,88.98,4598.0,88.89,89.01,88.88,88.98,4598.0
2025-05-23 11:50:00,89.0,89.0,88.84,88.89,6204.0,89.0,89.0,88.84,88.89,6204.0
2025-05-23 11:55:00,88.88,88.95,88.85,88.95,3836.0,88.88,88.95,88.85,88.95,3836.0
2025-05-23 12:00:00,88.95,89.04,88.93,88.98,20470.0,88.95,89.04,88.93,88.98,20470.0
2025-05-23 12:05:00,88.98,89.0,88.9,88.9,21100.0,88.98,89.0,88.9,88.9,21100.0
2025-05-23 12:10:00,88.92,88.96,88.89,88.91,7889.0,88.92,88.96,88.89,88.91,7889.0
2025-05-23 12:15:00,88.91,88.96,88.9,88.92,8216.0,88.91,88.96,88.9,88.92,8216.0
2025-05-23 12:20:00,88.91,89.07,88.91,89.04,9043.0,88.91,89.07,88.91,89.04,9043.0
2025-05-23 12:25:00,89.07,89.12,89.06,89.06,7247.0,89.07,89.12,89.06,89.06,7247.0
2025-05-23 12:30:00,89.08,89.08,88.96,88.99,11785.0,89.08,89.08,88.96,88.99,11785.0
2025-05-23 12:35:00,88.98,89.1,88.98,89.07,4118.0,88.98,89.1,88.98,89.07,4118.0
2025-05-23 12:40:00,89.08,89.08,89.01,89.01,9941.0,89.08,89.08,89.01,89.01,9941.0
2025-05-23 12:45:00,89.0,89.02,88.97,89.0,8486.0,89.0,89.02,88.97,89.0,8486.0
2025-05-23 12:50:00,89.01,89.1,89.0,89.09,7484.0,89.01,89.1,89.0,89.09,7484.0
2025-05-23 12:55:00,89.08,89.1,89.01,89.05,16682.0,89.08,89.1,89.01,89.05,16682.0
2025-05-23 13:00:00,89.12,89.14,89.06,89.14,6177.0,89.12,89.14,89.06,89.14,6177.0
2025-05-23 13:05:00,89.13,89.13,89.09,89.09,12022.0,89.13,89.13,89.09,89.09,12022.0
2025-05-23 13:10:00,89.1,89.23,89.1,89.23,4570.0,89.1,89.23,89.1,89.23,4570.0
2025-05-23 13:15:00,89.23,89.29,89.22,89.25,65727.0,89.23,89.29,89.22,89.25,65727.0
2025-05-23 13:20:00,89.25,89.34,89.25,89.32,8968.0,89.25,89.34,89.25,89.32,8968.0
2025-05-23 13:25:00,89.32,89.36,89.31,89.33,17668.0,89.32,89.36,89.31,89.33,17668.0
2025-05-23 13:30:00,89.33,89.37,89.31,89.34,13079.0,89.33,89.37,89.31,89.34,13079.0
2025-05-23 13:35:00,89.31,89.37,89.31,89.35,7856.0,89.31,89.37,89.31,89.35,7856.0
2025-05-23 13:40:00,89.35,89.37,89.29,89.36,6659.0,89.35,89.37,89.29,89.36,6659.0
2025-05-23 13:45:00,89.37,89.46,89.36,89.43,10596.0,89.37,89.46,89.36,89.43,10596.0
2025-05-23 13:50:00,89.44,89.49,89.34,89.34,19020.0,89.44,89.49,89.34,89.34,19020.0
2025-05-23 13:55:00,89.34,89.4,89.34,89.38,11717.0,89.34,89.4,89.34,89.38,11717.0
2025-05-23 14:00:00,89.38,89.51,89.37,89.5,13243.0,89.38,89.51,89.37,89.5,13243.0
2025-05-23 14:05:00,89.5,89.51,89.44,89.48,18425.0,89.5,89.51,89.44,89.48,18425.0
2025-05-23 14:10:00,89.47,89.53,89.45,89.53,6039.0,89.47,89.53,89.45,89.53,6039.0
2025-05-23 14:15:00,89.51,89.57,89.48,89.51,43092.0,89.51,89.57,89.48,89.51,43092.0
2025-05-23 14:20:00,89.5,89.5,89.4,89.41,12513.0,89.5,89.5,89.4,89.41,12513.0
2025-05-23 14:25:00,89.45,89.53,89.42,89.49,9833.0,89.45,89.53,89.42,89.49,9833.0
2025-05-23 14:30:00,89.51,89.6,89.48,89.55,23991.0,89.51,89.6,89.48,89.55,23991.0
2025-05-23 14:35:00,89.54,89.67,89.54,89.57,32487.0,89.54,89.67,89.54,89.57,32487.0
2025-05-23 14:40:00,89.57,89.6,89.55,89.6,12991.0,89.57,89.6,89.55,89.6,12991.0
2025-05-23 14:45:00,89.61,89.69,89.6,89.66,9740.0,89.61,89.69,89.6,89.66,9740.0
2025-05-23 14:50:00,89.62,89.67,89.59,89.61,15885.0,89.62,89.67,89.59,89.61,15885.0
2025-05-23 14:55:00,89.6,89.62,89.56,89.6,16589.0,89.6,89.62,89.56,89.6,16589.0
2025-05-23 15:00:00,89.61,89.69,89.57,89.66,16867.0,89.61,89.69,89.57,89.66,16867.0
2025-05-23 15:05:00,89.65,89.68,89.62,89.66,10000.0,89.65,89.68,89.62,89.66,10000.0
2025-05-23 15:10:00,89.66,89.68,89.62,89.64,10080.0,89.66,89.68,89.62,89.64,10080.0
2025-05-23 15:15:00,89.64,89.65,89.56,89.56,12823.0,89.64,89.65,89.56,89.56,12823.0
2025-05-23 15:20:00,89.55,89.57,89.49,89.52,21406.0,89.55,89.57,89.49,89.52,21406.0
2025-05-23 15:25:00,89.53,89.58,89.5,89.51,16008.0,89.53,89.58,89.5,89.51,16008.0
2025-05-23 15:30:00,89.52,89.54,89.45,89.54,24887.0,89.52,89.54,89.45,89.54,24887.0
2025-05-23 15:35:00,89.53,89.61,89.47,89.6,32891.0,89.53,89.61,89.47,89.6,32891.0
2025-05-23 15:40:00,89.59,89.65,89.59,89.61,31478.0,89.59,89.65,89.59,89.61,31478.0
2025-05-23 15:45:00,89.61,89.64,89.57,89.57,28178.0,89.61,89.64,89.57,89.57,28178.0
2025-05-23 15:50:00,89.57,89.61,89.45,89.48,37484.0,89.57,89.61,89.45,89.48,37484.0
2025-05-23 15:55:00,89.48,89.75,89.47,89.64,207349.0,89.48,89.75,89.47,89.64,207349.0
2025-05-27 09:30:00,90.01,90.04,89.67,89.69,78932.0,90.01,90.04,89.67,89.69,78932.0
2025-05-27 09:35:00,89.72,89.92,89.69,89.84,17888.0,89.72,89.92,89.69,89.84,17888.0
2025-05-27 09:40:00,89.84,90.14,89.76,90.06,32301.0,89.84,90.14,89.76,90.06,32301.0
2025-05-27 09:45:00,90.11,90.27,90.08,90.25,29025.0,90.11,90.27,90.08,90.25,29025.0
2025-05-27 09:50:00,90.25,90.25,90.05,90.06,22587.0,90.25,90.25,90.05,90.06,22587.0
2025-05-27 09:55:00,90.05,90.13,90.0,90.03,12381.0,90.05,90.13,90.0,90.03,12381.0
2025-05-27 10:00:00,90.03,90.04,89.89,89.9,21407.0,90.03,90.04,89.89,89.9,21407.0
2025-05-27 10:05:00,89.91,90.17,89.89,89.99,30452.0,89.91,90.17,89.89,89.99,30452.0
2025-05-27 10:10:00,89.97,89.97,89.67,89.7,69489.0,89.97,89.97,89.67,89.7,69489.0
2025-05-27 10:15:00,89.69,89.73,89.6,89.66,17082.0,89.69,89.73,89.6,89.66,17082.0
2025-05-27 10:20:00,89.67,89.82,89.67,89.82,37641.0,89.67,89.82,89.67,89.82,37641.0
2025-05-27 10:25:00,89.83,89.91,89.78,89.79,13159.0,89.83,89.91,89.78,89.79,13159.0
2025-05-27 10:30:00,89.79,89.91,89.79,89.89,18698.0,89.79,89.91,89.79,89.89,18698.0
2025-05-27 10:35:00,89.9,89.93,89.75,89.82,14561.0,89.9,89.93,89.75,89.82,14561.0
2025-05-27 10:40:00,89.81,89.91,89.8,89.82,13212.0,89.81,89.91,89.8,89.82,13212.0
2025-05-27 10:45:00,89.83,90.04,89.83,90.0,15271.0,89.83,90.04,89.83,90.0,15271.0
2025-05-27 10:50:00,90.0,90.05,89.96,90.04,19026.0,90.0,90.05,89.96,90.04,19026.0
2025-05-27 10:55:00,90.06,90.18,90.05,90.12,33858.0,90.06,90.18,90.05,90.12,33858.0
2025-05-27 11:00:00,90.09,90.11,90.01,90.09,7326.0,90.09,90.11,90.01,90.09,7326.0
2025-05-27 11:05:00,90.07,90.11,90.0,90.08,17108.0,90.07,90.11,90.0,90.08,17108.0
2025-05-27 11:10:00,90.09,90.18,90.07,90.11,15003.0,90.09,90.18,90.07,90.11,15003.0
2025-05-27 11:15:00,90.11,90.17,90.07,90.17,20594.0,90.11,90.17,90.07,90.17,20594.0
2025-05-27 11:20:00,90.17,90.19,90.09,90.12,13033.0,90.17,90.19,90.09,90.12,13033.0
2025-05-27 11:25:00,90.12,90.2,90.09,90.18,33640.0,90.12,90.2,90.09,90.18,33640.0
2025-05-27 11:30:00,90.19,90.22,90.05,90.06,11817.0,90.19,90.22,90.05,90.06,11817.0
2025-05-27 11:35:00,90.05,90.14,90.03,90.06,17181.0,90.05,90.14,90.03,90.06,17181.0
2025-05-27 11:40:00,90.06,90.07,89.98,90.04,37714.0,90.06,90.07,89.98,90.04,37714.0
2025-05-27 11:45:00,90.05,90.07,89.94,89.94,17205.0,90.05,90.07,89.94,89.94,17205.0
2025-05-27 11:50:00,89.94,89.96,89.88,89.93,5338.0,89.94,89.96,89.88,89.93,5338.0
2025-05-27 11:55:00,89.91,90.0,89.89,89.93,12270.0,89.91,90.0,89.89,89.93,12270.0
2025-05-27 12:00:00,89.91,90.04,89.91,90.02,39839.0,89.91,90.04,89.91,90.02,39839.0
2025-05-27 12:05:00,90.03,90.07,89.99,90.03,48010.0,90.03,90.07,89.99,90.03,48010.0
2025-05-27 12:10:00,90.02,90.02,89.96,89.97,12002.0,90.02,90.02,89.96,89.97,12002.0
2025-05-27 12:15:00,89.97,89.99,89.93,89.96,8905.0,89.97,89.99,89.93,89.96,8905.0
2025-05-27 12:20:00,89.95,89.98,89.88,89.97,7959.0,89.95,89.98,89.88,89.97,7959.0
2025-05-27 12:25:00,89.97,90.0,89.93,89.97,7320.0,89.97,90.0,89.93,89.97,7320.0
2025-05-27 12:30:00,89.98,90.0,89.92,89.93,7037.0,89.98,90.0,89.92,89.93,7037.0
2025-05-27 12:35:00,89.93,90.02,89.93,90.0,9834.0,89.93,90.02,89.93,90.0,9834.0
2025-05-27 12:40:00,90.02,90.04,90.0,90.0,7394.0,90.02,90.04,90.0,90.0,7394.0
2025-05-27 12:45:00,90.02,90.03,89.97,89.98,7327.0,90.02,90.03,89.97,89.98,7327.0
2025-05-27 12:50:00,89.98,89.99,89.95,89.95,4603.0,89.98,89.99,89.95,89.95,4603.0
2025-05-27 12:55:00,89.95,90.03,89.95,90.01,13465.0,89.95,90.03,89.95,90.01,13465.0
2025-05-27 13:00:00,90.01,90.03,89.96,89.99,10451.0,90.01,90.03,89.96,89.99,10451.0
2025-05-27 13:05:00,89.99,89.99,89.88,89.89,7274.0,89.99,89.99,89.88,89.89,7274.0
2025-05-27 13:10:00,89.9,89.9,89.85,89.87,13101.0,89.9,89.9,89.85,89.87,13101.0
2025-05-27 13:15:00,89.86,89.88,89.7,89.72,27330.0,89.86,89.88,89.7,89.72,27330.0
2025-05-27 13:20:00,89.72,89.73,89.57,89.62,229759.0,89.72,89.73,89.57,89.62,229759.0
2025-05-27 13:25:00,89.63,89.65,89.56,89.63,24869.0,89.63,89.65,89.56,89.63,24869.0
2025-05-27 13:30:00,89.61,89.68,89.6,89.65,18263.0,89.61,89.68,89.6,89.65,18263.0
2025-05-27 13:35:00,89.66,89.72,89.63,89.72,29661.0,89.66,89.72,89.63,89.72,29661.0
2025-05-27 13:40:00,89.72,89.79,89.71,89.79,13647.0,89.72,89.79,89.71,89.79,13647.0
2025-05-27 13:45:00,89.79,89.8,89.77,89.8,11557.0,89.79,89.8,89.77,89.8,11557.0
2025-05-27 13:50:00,89.82,89.89,89.82,89.89,16614.0,89.82,89.89,89.82,89.89,16614.0
2025-05-27 13:55:00,89.89,89.98,89.89,89.96,10179.0,89.89,89.98,89.89,89.96,10179.0
2025-05-27 14:00:00,89.95,90.0,89.93,90.0,18400.0,89.95,90.0,89.93,90.0,18400.0
2025-05-27 14:05:00,90.0,90.05,89.99,90.0,10928.0,90.0,90.05,89.99,90.0,10928.0
2025-05-27 14:10:00,90.01,90.13,89.99,90.1,15887.0,90.01,90.13,89.99,90.1,15887.0
2025-05-27 14:15:00,90.1,90.16,90.07,90.16,49500.0,90.1,90.16,90.07,90.16,49500.0
2025-05-27 14:20:00,90.16,90.17,90.09,90.14,18993.0,90.16,90.17,90.09,90.14,18993.0
2025-05-27 14:25:00,90.14,90.15,90.09,90.1,35678.0,90.14,90.15,90.09,90.1,35678.0
2025-05-27 14:30:00,90.1,90.15,90.07,90.15,16040.0,90.1,90.15,90.07,90.15,16040.0
2025-05-27 14:35:00,90.15,90.18,90.11,90.17,25527.0,90.15,90.18,90.11,90.17,25527.0
2025-05-27 14:40:00,90.17,90.19,90.13,90.17,17387.0,90.17,90.19,90.13,90.17,17387.0
2025-05-27 14:45:00,90.17,90.19,90.07,90.07,21997.0,90.17,90.19,90.07,90.07,21997.0
2025-05-27 14:50:00,90.08,90.1,90.05,90.1,28085.0,90.08,90.1,90.05,90.1,28085.0
2025-05-27 14:55:00,90.1,90.16,90.1,90.11,28242.0,90.1,90.16,90.1,90.11,28242.0
2025-05-27 15:00:00,90.11,90.16,90.05,90.11,35562.0,90.11,90.16,90.05,90.11,35562.0
2025-05-27 15:05:00,90.11,90.17,90.1,90.14,18782.0,90.11,90.17,90.1,90.14,18782.0
2025-05-27 15:10:00,90.14,90.16,90.05,90.07,20541.0,90.14,90.16,90.05,90.07,20541.0
2025-05-27 15:15:00,90.07,90.16,90.04,90.11,42139.0,90.07,90.16,90.04,90.11,42139.0
2025-05-27 15:20:00,90.11,90.14,90.05,90.08,23840.0,90.11,90.14,90.05,90.08,23840.0
2025-05-27 15:25:00,90.08,90.09,90.04,90.05,24244.0,90.08,90.09,90.04,90.05,24244.0
2025-05-27 15:30:00,90.06,90.14,90.04,90.11,20502.0,90.06,90.14,90.04,90.11,20502.0
2025-05-27 15:35:00,90.11,90.17,90.07,90.16,41905.0,90.11,90.17,90.07,90.16,41905.0
2025-05-27 15:40:00,90.16,90.19,90.0,90.0,71525.0,90.16,90.19,90.0,90.0,71525.0
2025-05-27 15:45:00,90.0,90.01,89.9,89.91,32287.0,90.0,90.01,89.9,89.91,32287.0
2025-05-27 15:50:00,89.91,89.98,89.82,89.87,54976.0,89.91,89.98,89.82,89.87,54976.0
2025-05-27 15:55:00,89.87,89.97,89.83,89.95,300997.0,89.87,89.97,89.83,89.95,300997.0
2025-05-28 09:30:00,89.63,89.92,89.36,89.62,58786.0,89.63,89.92,89.36,89.62,58786.0
2025-05-28 09:35:00,89.62,89.77,89.53,89.54,39939.0,89.62,89.77,89.53,89.54,39939.0
2025-05-28 09:40:00,89.5,89.58,89.45,89.53,41025.0,89.5,89.58,89.45,89.53,41025.0
2025-05-28 09:45:00,89.5,89.64,89.4,89.61,50261.0,89.5,89.64,89.4,89.61,50261.0
2025-05-28 09:50:00,89.58,89.61,89.34,89.41,35531.0,89.58,89.61,89.34,89.41,35531.0
2025-05-28 09:55:00,89.42,89.48,89.31,89.42,32750.0,89.42,89.48,89.31,89.42,32750.0
2025-05-28 10:00:00,89.42,89.43,89.2,89.24,41558.0,89.42,89.43,89.2,89.24,41558.0
2025-05-28 10:05:00,89.24,89.25,89.14,89.18,31863.0,89.24,89.25,89.14,89.18,31863.0
2025-05-28 10:10:00,89.17,89.25,89.1,89.17,31394.0,89.17,89.25,89.1,89.17,31394.0
2025-05-28 10:15:00,89.2,89.22,89.12,89.19,22595.0,89.2,89.22,89.12,89.19,22595.0
2025-05-28 10:20:00,89.18,89.35,89.17,89.3,37539.0,89.18,89.35,89.17,89.3,37539.0
2025-05-28 10:25:00,89.31,89.33,89.14,89.15,22599.0,89.31,89.33,89.14,89.15,22599.0
2025-05-28 10:30:00,89.15,89.29,89.14,89.28,36413.0,89.15,89.29,89.14,89.28,36413.0
2025-05-28 10:35:00,89.27,89.28,89.07,89.09,21418.0,89.27,89.28,89.07,89.09,21418.0
2025-05-28 10:40:00,89.08,89.08,89.0,89.01,20505.0,89.08,89.08,89.0,89.01,20505.0
2025-05-28 10:45:00,89.02,89.07,88.91,88.92,24744.0,89.02,89.07,88.91,88.92,24744.0
2025-05-28 10:50:00,88.93,88.99,88.91,88.98,8352.0,88.93,88.99,88.91,88.98,8352.0
2025-05-28 10:55:00,88.98,88.99,88.89,88.93,16686.0,88.98,88.99,88.89,88.93,16686.0
2025-05-28 11:00:00,88.94,89.03,88.88,89.0,21786.0,88.94,89.03,88.88,89.0,21786.0
2025-05-28 11:05:00,89.0,89.01,88.69,88.7,26826.0,89.0,89.01,88.69,88.7,26826.0
2025-05-28 11:10:00,88.69,88.77,88.55,88.55,29531.0,88.69,88.77,88.55,88.55,29531.0
2025-05-28 11:15:00,88.55,88.55,88.4,88.53,49493.0,88.55,88.55,88.4,88.53,49493.0
2025-05-28 11:20:00,88.52,88.55,88.49,88.51,17710.0,88.52,88.55,88.49,88.51,17710.0
2025-05-28 11:25:00,88.51,88.56,88.4,88.42,13682.0,88.51,88.56,88.4,88.42,13682.0
2025-05-28 11:30:00,88.41,88.44,88.35,88.39,29896.0,88.41,88.44,88.35,88.39,29896.0
2025-05-28 11:35:00,88.39,88.49,88.36,88.39,37277.0,88.39,88.49,88.36,88.39,37277.0
2025-05-28 11:40:00,88.39,88.4,88.12,88.2,32035.0,88.39,88.4,88.12,88.2,32035.0
2025-05-28 11:45:00,88.2,88.33,88.19,88.33,46650.0,88.2,88.33,88.19,88.33,46650.0
2025-05-28 11:50:00,88.33,88.42,88.32,88.41,12731.0,88.33,88.42,88.32,88.41,12731.0
2025-05-28 11:55:00,88.41,88.41,88.33,88.4,12862.0,88.41,88.41,88.33,88.4,12862.0
2025-05-28 12:00:00,88.4,88.43,88.23,88.23,18140.0,88.4,88.43,88.23,88.23,18140.0
2025-05-28 12:05:00,88.25,88.32,88.23,88.28,22658.0,88.25,88.32,88.23,88.28,22658.0
2025-05-28 12:10:00,88.27,88.35,88.26,88.33,12903.0,88.27,88.35,88.26,88.33,12903.0
2025-05-28 12:15:00,88.32,88.33,88.22,88.23,14643.0,88.32,88.33,88.22,88.23,14643.0
2025-05-28 12:20:00,88.24,88.25,88.2,88.23,20722.0,88.24,88.25,88.2,88.23,20722.0
2025-05-28 12:25:00,88.24,88.31,88.17,88.17,68566.0,88.24,88.31,88.17,88.17,68566.0
2025-05-28 12:30:00,88.17,88.21,88.16,88.17,12361.0,88.17,88.21,88.16,88.17,12361.0
2025-05-28 12:35:00,88.2,88.32,88.19,88.24,26468.0,88.2,88.32,88.19,88.24,26468.0
2025-05-28 12:40:00,88.25,88.28,88.19,88.27,10850.0,88.25,88.28,88.19,88.27,10850.0
2025-05-28 12:45:00,88.28,88.35,88.27,88.33,7678.0,88.28,88.35,88.27,88.33,7678.0
2025-05-28 12:50:00,88.33,88.33,88.24,88.27,6275.0,88.33,88.33,88.24,88.27,6275.0
2025-05-28 12:55:00,88.26,88.28,88.2,88.25,19594.0,88.26,88.28,88.2,88.25,19594.0
2025-05-28 13:00:00,88.27,88.28,88.18,88.2,16141.0,88.27,88.28,88.18,88.2,16141.0
2025-05-28 13:05:00,88.19,88.23,88.18,88.2,10872.0,88.19,88.23,88.18,88.2,10872.0
2025-05-28 13:10:00,88.2,88.26,88.2,88.23,12833.0,88.2,88.26,88.2,88.23,12833.0
2025-05-28 13:15:00,88.24,88.28,88.17,88.2,9216.0,88.24,88.28,88.17,88.2,9216.0
2025-05-28 13:20:00,88.2,88.2,88.1,88.11,20036.0,88.2,88.2,88.1,88.11,20036.0
2025-05-28 13:25:00,88.12,88.14,88.05,88.09,19208.0,88.12,88.14,88.05,88.09,19208.0
2025-05-28 13:30:00,88.09,88.12,87.88,87.88,29442.0,88.09,88.12,87.88,87.88,29442.0
2025-05-28 13:35:00,87.89,87.9,87.78,87.85,32199.0,87.89,87.9,87.78,87.85,32199.0
2025-05-28 13:40:00,87.86,87.88,87.8,87.83,11330.0,87.86,87.88,87.8,87.83,11330.0
2025-05-28 13:45:00,87.81,87.87,87.8,87.83,8780.0,87.81,87.87,87.8,87.83,8780.0
2025-05-28 13:50:00,87.81,87.82,87.74,87.79,14213.0,87.81,87.82,87.74,87.79,14213.0
2025-05-28 13:55:00,87.79,87.85,87.73,87.73,16711.0,87.79,87.85,87.73,87.73,16711.0
2025-05-28 14:00:00,87.71,87.82,87.7,87.77,23064.0,87.71,87.82,87.7,87.77,23064.0
2025-05-28 14:05:00,87.78,87.79,87.68,87.7,13584.0,87.78,87.79,87.68,87.7,13584.0
2025-05-28 14:10:00,87.69,87.73,87.65,87.67,9771.0,87.69,87.73,87.65,87.67,9771.0
2025-05-28 14:15:00,87.67,87.71,87.61,87.63,10126.0,87.67,87.71,87.61,87.63,10126.0
2025-05-28 14:20:00,87.63,87.71,87.6,87.7,13900.0,87.63,87.71,87.6,87.7,13900.0
2025-05-28 14:25:00,87.7,87.78,87.68,87.77,9979.0,87.7,87.78,87.68,87.77,9979.0
2025-05-28 14:30:00,87.78,87.92,87.78,87.87,27183.0,87.78,87.92,87.78,87.87,27183.0
2025-05-28 14:35:00,87.85,87.86,87.77,87.79,13196.0,87.85,87.86,87.77,87.79,13196.0
2025-05-28 14:40:00,87.79,87.86,87.77,87.86,31016.0,87.79,87.86,87.77,87.86,31016.0
2025-05-28 14:45:00,87.86,87.87,87.82,87.84,10224.0,87.86,87.87,87.82,87.84,10224.0
2025-05-28 14:50:00,87.85,87.86,87.65,87.83,31835.0,87.85,87.86,87.65,87.83,31835.0
2025-05-28 14:55:00,87.82,87.97,87.81,87.93,32693.0,87.82,87.97,87.81,87.93,32693.0
2025-05-28 15:00:00,87.92,87.96,87.9,87.95,16590.0,87.92,87.96,87.9,87.95,16590.0
2025-05-28 15:05:00,87.96,88.09,87.95,88.05,19192.0,87.96,88.09,87.95,88.05,19192.0
2025-05-28 15:10:00,88.06,88.1,88.01,88.03,66277.0,88.06,88.1,88.01,88.03,66277.0
2025-05-28 15:15:00,88.03,88.2,88.02,88.18,45234.0,88.03,88.2,88.02,88.18,45234.0
2025-05-28 15:20:00,88.17,88.25,88.14,88.23,30991.0,88.17,88.25,88.14,88.23,30991.0
2025-05-28 15:25:00,88.23,88.33,88.23,88.29,21507.0,88.23,88.33,88.23,88.29,21507.0
2025-05-28 15:30:00,88.29,88.29,88.09,88.11,54550.0,88.29,88.29,88.09,88.11,54550.0
2025-05-28 15:35:00,88.12,88.16,88.09,88.15,33773.0,88.12,88.16,88.09,88.15,33773.0
2025-05-28 15:40:00,88.14,88.21,88.1,88.18,44030.0,88.14,88.21,88.1,88.18,44030.0
2025-05-28 15:45:00,88.17,88.17,88.07,88.09,76241.0,88.17,88.17,88.07,88.09,76241.0
2025-05-28 15:50:00,88.09,88.1,88.01,88.05,60983.0,88.09,88.1,88.01,88.05,60983.0
2025-05-28 15:55:00,88.05,88.25,88.05,88.23,198110.0,88.05,88.25,88.05,88.23,198110.0
2025-05-29 09:30:00,87.89,88.16,87.41,87.57,63531.0,87.89,88.16,87.41,87.57,63531.0
2025-05-29 09:35:00,87.62,88.07,87.54,88.06,42349.0,87.62,88.07,87.54,88.06,42349.0
2025-05-29 09:40:00,88.07,88.23,88.03,88.18,20424.0,88.07,88.23,88.03,88.18,20424.0
2025-05-29 09:45:00,88.2,88.3,88.13,88.23,26661.0,88.2,88.3,88.13,88.23,26661.0
2025-05-29 09:50:00,88.24,88.24,88.07,88.21,9691.0,88.24,88.24,88.07,88.21,9691.0
2025-05-29 09:55:00,88.19,88.26,88.13,88.22,16632.0,88.19,88.26,88.13,88.22,16632.0
2025-05-29 10:00:00,88.23,88.43,88.21,88.43,13345.0,88.23,88.43,88.21,88.43,13345.0
2025-05-29 10:05:00,88.43,88.55,88.4,88.54,23902.0,88.43,88.55,88.4,88.54,23902.0
2025-05-29 10:10:00,88.53,88.71,88.51,88.51,25061.0,88.53,88.71,88.51,88.51,25061.0
2025-05-29 10:15:00,88.5,88.54,88.38,88.4,12797.0,88.5,88.54,88.38,88.4,12797.0
2025-05-29 10:20:00,88.43,88.68,88.43,88.64,18316.0,88.43,88.68,88.43,88.64,18316.0
2025-05-29 10:25:00,88.61,88.65,88.47,88.48,7242.0,88.61,88.65,88.47,88.48,7242.0
2025-05-29 10:30:00,88.48,88.5,88.36,88.38,7748.0,88.48,88.5,88.36,88.38,7748.0
2025-05-29 10:35:00,88.36,88.55,88.32,88.41,11618.0,88.36,88.55,88.32,88.41,11618.0
2025-05-29 10:40:00,88.41,88.49,88.38,88.43,15349.0,88.41,88.49,88.38,88.43,15349.0
2025-05-29 10:45:00,88.4,88.42,88.3,88.38,19367.0,88.4,88.42,88.3,88.38,19367.0
2025-05-29 10:50:00,88.4,88.42,88.28,88.28,10069.0,88.4,88.42,88.28,88.28,10069.0
2025-05-29 10:55:00,88.3,88.4,88.29,88.35,12777.0,88.3,88.4,88.29,88.35,12777.0
2025-05-29 11:00:00,88.37,88.38,88.25,88.25,12237.0,88.37,88.38,88.25,88.25,12237.0
2025-05-29 11:05:00,88.23,88.4,88.21,88.37,14264.0,88.23,88.4,88.21,88.37,14264.0
2025-05-29 11:10:00,88.37,88.39,88.16,88.21,6300.0,88.37,88.39,88.16,88.21,6300.0
2025-05-29 11:15:00,88.2,88.28,88.15,88.17,11736.0,88.2,88.28,88.15,88.17,11736.0
2025-05-29 11:20:00,88.18,88.31,88.16,88.31,15667.0,88.18,88.31,88.16,88.31,15667.0
2025-05-29 11:25:00,88.32,88.38,88.3,88.38,14650.0,88.32,88.38,88.3,88.38,14650.0
2025-05-29 11:30:00,88.35,88.36,88.18,88.27,23645.0,88.35,88.36,88.18,88.27,23645.0
2025-05-29 11:35:00,88.25,88.3,88.19,88.22,15042.0,88.25,88.3,88.19,88.22,15042.0
2025-05-29 11:40:00,88.21,88.21,88.12,88.14,25411.0,88.21,88.21,88.12,88.14,25411.0
2025-05-29 11:45:00,88.15,88.15,88.07,88.15,8873.0,88.15,88.15,88.07,88.15,8873.0
2025-05-29 11:50:00,88.16,88.25,88.13,88.2,37420.0,88.16,88.25,88.13,88.2,37420.0
2025-05-29 11:55:00,88.22,88.3,88.14,88.27,27747.0,88.22,88.3,88.14,88.27,27747.0
2025-05-29 12:00:00,88.27,88.45,88.19,88.45,15238.0,88.27,88.45,88.19,88.45,15238.0
2025-05-29 12:05:00,88.44,88.46,88.41,88.43,13481.0,88.44,88.46,88.41,88.43,13481.0
2025-05-29 12:10:00,88.43,88.49,88.37,88.45,35248.0,88.43,88.49,88.37,88.45,35248.0
2025-05-29 12:15:00,88.45,88.5,88.37,88.38,20896.0,88.45,88.5,88.37,88.38,20896.0
2025-05-29 12:20:00,88.39,88.41,88.27,88.33,10337.0,88.39,88.41,88.27,88.33,10337.0
2025-05-29 12:25:00,88.33,88.36,88.26,88.33,11847.0,88.33,88.36,88.26,88.33,11847.0
2025-05-29 12:30:00,88.34,88.4,88.34,88.4,4040.0,88.34,88.4,88.34,88.4,4040.0
2025-05-29 12:35:00,88.38,88.39,88.32,88.38,6836.0,88.38,88.39,88.32,88.38,6836.0
2025-05-29 12:40:00,88.39,88.46,88.37,88.45,18315.0,88.39,88.46,88.37,88.45,18315.0
2025-05-29 12:45:00,88.45,88.51,88.45,88.46,18064.0,88.45,88.51,88.45,88.46,18064.0
2025-05-29 12:50:00,88.45,88.5,88.43,88.48,6685.0,88.45,88.5,88.43,88.48,6685.0
2025-05-29 12:55:00,88.48,88.55,88.47,88.54,25790.0,88.48,88.55,88.47,88.54,25790.0
2025-05-29 13:00:00,88.54,88.65,88.53,88.6,16496.0,88.54,88.65,88.53,88.6,16496.0
2025-05-29 13:05:00,88.6,88.63,88.53,88.56,9606.0,88.6,88.63,88.53,88.56,9606.0
2025-05-29 13:10:00,88.56,88.7,88.54,88.68,8509.0,88.56,88.7,88.54,88.68,8509.0
2025-05-29 13:15:00,88.7,88.71,88.61,88.66,14654.0,88.7,88.71,88.61,88.66,14654.0
2025-05-29 13:20:00,88.67,88.73,88.65,88.73,9374.0,88.67,88.73,88.65,88.73,9374.0
2025-05-29 13:25:00,88.71,88.72,88.64,88.64,11028.0,88.71,88.72,88.64,88.64,11028.0
2025-05-29 13:30:00,88.63,88.64,88.55,88.56,17509.0,88.63,88.64,88.55,88.56,17509.0
2025-05-29 13:35:00,88.54,88.65,88.54,88.65,6988.0,88.54,88.65,88.54,88.65,6988.0
2025-05-29 13:40:00,88.64,88.67,88.64,88.65,6539.0,88.64,88.67,88.64,88.65,6539.0
2025-05-29 13:45:00,88.65,88.75,88.64,88.73,11460.0,88.65,88.75,88.64,88.73,11460.0
2025-05-29 13:50:00,88.73,88.77,88.69,88.71,12442.0,88.73,88.77,88.69,88.71,12442.0
2025-05-29 13:55:00,88.71,88.73,88.66,88.68,12094.0,88.71,88.73,88.66,88.68,12094.0
2025-05-29 14:00:00,88.67,88.77,88.67,88.75,11917.0,88.67,88.77,88.67,88.75,11917.0
2025-05-29 14:05:00,88.73,88.73,88.64,88.65,16744.0,88.73,88.73,88.64,88.65,16744.0
2025-05-29 14:10:00,88.64,88.65,88.51,88.52,15118.0,88.64,88.65,88.51,88.52,15118.0
2025-05-29 14:15:00,88.52,88.63,88.52,88.63,14303.0,88.52,88.63,88.52,88.63,14303.0
2025-05-29 14:20:00,88.62,88.73,88.6,88.69,13965.0,88.62,88.73,88.6,88.69,13965.0
2025-05-29 14:25:00,88.7,88.72,88.67,88.7,12339.0,88.7,88.72,88.67,88.7,12339.0
2025-05-29 14:30:00,88.7,88.74,88.67,88.71,17150.0,88.7,88.74,88.67,88.71,17150.0
2025-05-29 14:35:00,88.7,88.76,88.7,88.75,16959.0,88.7,88.76,88.7,88.75,16959.0
2025-05-29 14:40:00,88.74,88.8,88.73,88.78,18445.0,88.74,88.8,88.73,88.78,18445.0
2025-05-29 14:45:00,88.79,88.8,88.72,88.77,23863.0,88.79,88.8,88.72,88.77,23863.0
2025-05-29 14:50:00,88.76,88.79,88.7,88.71,23229.0,88.76,88.79,88.7,88.71,23229.0
2025-05-29 14:55:00,88.71,88.72,88.64,88.65,24934.0,88.71,88.72,88.64,88.65,24934.0
2025-05-29 15:00:00,88.67,88.74,88.66,88.74,20301.0,88.67,88.74,88.66,88.74,20301.0
2025-05-29 15:05:00,88.72,88.75,88.65,88.65,29098.0,88.72,88.75,88.65,88.65,29098.0
2025-05-29 15:10:00,88.66,88.69,88.64,88.67,13749.0,88.66,88.69,88.64,88.67,13749.0
2025-05-29 15:15:00,88.68,88.75,88.67,88.7,21142.0,88.68,88.75,88.67,88.7,21142.0
2025-05-29 15:20:00,88.7,88.72,88.66,88.67,15313.0,88.7,88.72,88.66,88.67,15313.0
2025-05-29 15:25:00,88.68,88.72,88.61,88.62,20352.0,88.68,88.72,88.61,88.62,20352.0
2025-05-29 15:30:00,88.62,88.7,88.58,88.59,44088.0,88.62,88.7,88.58,88.59,44088.0
2025-05-29 15:35:00,88.59,88.61,88.53,88.59,30336.0,88.59,88.61,88.53,88.59,30336.0
2025-05-29 15:40:00,88.6,88.62,88.58,88.59,50501.0,88.6,88.62,88.58,88.59,50501.0
2025-05-29 15:45:00,88.59,88.75,88.57,88.64,52862.0,88.59,88.75,88.57,88.64,52862.0
2025-05-29 15:50:00,88.66,88.67,88.48,88.52,77483.0,88.66,88.67,88.48,88.52,77483.0
2025-05-29 15:55:00,88.52,88.76,88.48,88.74,259854.0,88.52,88.76,88.48,88.74,259854.0
2025-05-30 09:30:00,88.66,89.12,88.34,89.09,73786.0,88.66,89.12,88.34,89.09,73786.0
2025-05-30 09:35:00,89.06,89.17,89.0,89.07,13927.0,89.06,89.17,89.0,89.07,13927.0
2025-05-30 09:40:00,89.04,89.27,88.99,89.19,25692.0,89.04,89.27,88.99,89.19,25692.0
2025-05-30 09:45:00,89.14,89.24,88.82,88.86,16310.0,89.14,89.24,88.82,88.86,16310.0
2025-05-30 09:50:00,88.87,89.15,88.87,89.1,10110.0,88.87,89.15,88.87,89.1,10110.0
2025-05-30 09:55:00,89.15,89.26,89.12,89.13,11263.0,89.15,89.26,89.12,89.13,11263.0
2025-05-30 10:00:00,89.16,89.19,88.97,89.1,25306.0,89.16,89.19,88.97,89.1,25306.0
2025-05-30 10:05:00,89.12,89.15,89.04,89.09,29791.0,89.12,89.15,89.04,89.09,29791.0
2025-05-30 10:10:00,89.07,89.12,88.95,89.02,16074.0,89.07,89.12,88.95,89.02,16074.0
2025-05-30 10:15:00,89.02,89.13,88.92,89.1,16443.0,89.02,89.13,88.92,89.1,16443.0
2025-05-30 10:20:00,89.12,89.12,88.95,89.06,8088.0,89.12,89.12,88.95,89.06,8088.0
2025-05-30 10:25:00,89.08,89.13,88.93,88.95,11949.0,89.08,89.13,88.93,88.95,11949.0
2025-05-30 10:30:00,88.95,89.08,88.95,89.07,14638.0,88.95,89.08,88.95,89.07,14638.0
2025-05-30 10:35:00,89.07,89.09,88.94,88.95,23990.0,89.07,89.09,88.94,88.95,23990.0
2025-05-30 10:40:00,88.95,88.95,88.84,88.88,14316.0,88.95,88.95,88.84,88.88,14316.0
2025-05-30 10:45:00,88.88,88.98,88.82,88.97,27329.0,88.88,88.98,88.82,88.97,27329.0
2025-05-30 10:50:00,88.98,89.0,88.89,89.0,22088.0,88.98,89.0,88.89,89.0,22088.0
2025-05-30 10:55:00,88.98,89.02,88.91,88.94,18433.0,88.98,89.02,88.91,88.94,18433.0
2025-05-30 11:00:00,88.92,89.04,88.9,88.97,31416.0,88.92,89.04,88.9,88.97,31416.0
2025-05-30 11:05:00,88.97,89.11,88.97,89.07,10666.0,88.97,89.11,88.97,89.07,10666.0
2025-05-30 11:10:00,89.08,89.17,89.06,89.07,11871.0,89.08,89.17,89.06,89.07,11871.0
2025-05-30 11:15:00,89.07,89.08,88.95,89.01,15330.0,89.07,89.08,88.95,89.01,15330.0
2025-05-30 11:20:00,89.0,89.04,88.91,88.94,12313.0,89.0,89.04,88.91,88.94,12313.0
2025-05-30 11:25:00,88.94,88.95,88.9,88.91,12387.0,88.94,88.95,88.9,88.91,12387.0
2025-05-30 11:30:00,88.91,88.98,88.87,88.92,19172.0,88.91,88.98,88.87,88.92,19172.0
2025-05-30 11:35:00,88.94,89.08,88.94,89.06,12947.0,88.94,89.08,88.94,89.06,12947.0
2025-05-30 11:40:00,89.07,89.09,88.9,88.91,8789.0,89.07,89.09,88.9,88.91,8789.0
2025-05-30 11:45:00,88.91,88.93,88.82,88.86,9772.0,88.91,88.93,88.82,88.86,9772.0
2025-05-30 11:50:00,88.86,88.9,88.82,88.86,13253.0,88.86,88.9,88.82,88.86,13253.0
2025-05-30 11:55:00,88.86,88.92,88.84,88.86,10764.0,88.86,88.92,88.84,88.86,10764.0
2025-05-30 12:00:00,88.87,88.97,88.87,88.97,8387.0,88.87,88.97,88.87,88.97,8387.0
2025-05-30 12:05:00,88.98,89.09,88.98,89.06,26225.0,88.98,89.09,88.98,89.06,26225.0
2025-05-30 12:10:00,89.05,89.12,89.02,89.02,8715.0,89.05,89.12,89.02,89.02,8715.0
2025-05-30 12:15:00,89.02,89.02,88.91,88.96,7778.0,89.02,89.02,88.91,88.96,7778.0
2025-05-30 12:20:00,88.95,89.08,88.95,89.06,14903.0,88.95,89.08,88.95,89.06,14903.0
2025-05-30 12:25:00,89.05,89.06,88.86,88.94,13758.0,89.05,89.06,88.86,88.94,13758.0
2025-05-30 12:30:00,88.91,89.11,88.9,89.09,10887.0,88.91,89.11,88.9,89.09,10887.0
2025-05-30 12:35:00,89.15,89.24,89.15,89.21,11260.0,89.15,89.24,89.15,89.21,11260.0
2025-05-30 12:40:00,89.22,89.23,89.09,89.1,16102.0,89.22,89.23,89.09,89.1,16102.0
2025-05-30 12:45:00,89.1,89.1,89.04,89.05,11177.0,89.1,89.1,89.04,89.05,11177.0
2025-05-30 12:50:00,89.05,89.13,89.04,89.08,13125.0,89.05,89.13,89.04,89.08,13125.0
2025-05-30 12:55:00,89.09,89.14,89.05,89.12,14753.0,89.09,89.14,89.05,89.12,14753.0
2025-05-30 13:00:00,89.12,89.18,89.09,89.15,6900.0,89.12,89.18,89.09,89.15,6900.0
2025-05-30 13:05:00,89.14,89.16,89.07,89.09,10011.0,89.14,89.16,89.07,89.09,10011.0
2025-05-30 13:10:00,89.1,89.1,89.01,89.06,10092.0,89.1,89.1,89.01,89.06,10092.0
2025-05-30 13:15:00,89.07,89.19,89.07,89.18,14239.0,89.07,89.19,89.07,89.18,14239.0
2025-05-30 13:20:00,89.17,89.2,89.16,89.18,11182.0,89.17,89.2,89.16,89.18,11182.0
2025-05-30 13:25:00,89.17,89.19,89.1,89.19,12585.0,89.17,89.19,89.1,89.19,12585.0
2025-05-30 13:30:00,89.19,89.23,89.18,89.19,11355.0,89.19,89.23,89.18,89.19,11355.0
2025-05-30 13:35:00,89.19,89.2,89.12,89.17,17030.0,89.19,89.2,89.12,89.17,17030.0
2025-05-30 13:40:00,89.17,89.18,89.1,89.13,14398.0,89.17,89.18,89.1,89.13,14398.0
2025-05-30 13:45:00,89.12,89.22,89.11,89.2,12761.0,89.12,89.22,89.11,89.2,12761.0
2025-05-30 13:50:00,89.2,89.27,89.2,89.23,13443.0,89.2,89.27,89.2,89.23,13443.0
2025-05-30 13:55:00,89.23,89.27,89.19,89.22,17564.0,89.23,89.27,89.19,89.22,17564.0
2025-05-30 14:00:00,89.23,89.37,89.22,89.34,25454.0,89.23,89.37,89.22,89.34,25454.0
2025-05-30 14:05:00,89.35,89.45,89.32,89.42,15851.0,89.35,89.45,89.32,89.42,15851.0
2025-05-30 14:10:00,89.43,89.47,89.41,89.47,13726.0,89.43,89.47,89.41,89.47,13726.0
2025-05-30 14:15:00,89.45,89.49,89.42,89.48,17391.0,89.45,89.49,89.42,89.48,17391.0
2025-05-30 14:20:00,89.48,89.51,89.45,89.47,29519.0,89.48,89.51,89.45,89.47,29519.0
2025-05-30 14:25:00,89.47,89.51,89.45,89.48,39953.0,89.47,89.51,89.45,89.48,39953.0
2025-05-30 14:30:00,89.48,89.59,89.48,89.56,27965.0,89.48,89.59,89.48,89.56,27965.0
2025-05-30 14:35:00,89.56,89.59,89.53,89.57,50470.0,89.56,89.59,89.53,89.57,50470.0
2025-05-30 14:40:00,89.57,89.57,89.52,89.52,45276.0,89.57,89.57,89.52,89.52,45276.0
2025-05-30 14:45:00,89.54,89.66,89.54,89.65,34036.0,89.54,89.66,89.54,89.65,34036.0
2025-05-30 14:50:00,89.66,89.68,89.63,89.66,58913.0,89.66,89.68,89.63,89.66,58913.0
2025-05-30 14:55:00,89.66,89.7,89.63,89.68,28576.0,89.66,89.7,89.63,89.68,28576.0
2025-05-30 15:00:00,89.68,89.71,89.57,89.67,79332.0,89.68,89.71,89.57,89.67,79332.0
2025-05-30 15:05:00,89.67,89.73,89.66,89.67,36774.0,89.67,89.73,89.66,89.67,36774.0
2025-05-30 15:10:00,89.66,89.74,89.65,89.69,54832.0,89.66,89.74,89.65,89.69,54832.0
2025-05-30 15:15:00,89.69,89.78,89.69,89.77,59321.0,89.69,89.78,89.69,89.77,59321.0
2025-05-30 15:20:00,89.78,89.81,89.68,89.7,34274.0,89.78,89.81,89.68,89.7,34274.0
2025-05-30 15:25:00,89.71,89.79,89.67,89.69,47287.0,89.71,89.79,89.67,89.69,47287.0
2025-05-30 15:30:00,89.68,89.86,89.62,89.81,52080.0,89.68,89.86,89.62,89.81,52080.0
2025-05-30 15:35:00,89.81,89.91,89.77,89.8,73788.0,89.81,89.91,89.77,89.8,73788.0
2025-05-30 15:40:00,89.8,89.81,89.67,89.8,84079.0,89.8,89.81,89.67,89.8,84079.0
2025-05-30 15:45:00,89.8,89.85,89.74,89.8,128890.0,89.8,89.85,89.74,89.8,128890.0
2025-05-30 15:50:00,89.78,90.07,89.78,89.87,227423.0,89.78,90.07,89.78,89.87,227423.0
2025-05-30 15:55:00,89.87,90.06,89.76,89.94,942770.0,89.87,90.06,89.76,89.94,942770.0
2025-06-02 09:30:00,89.3,89.57,88.89,88.99,78258.0,89.3,89.57,88.89,88.99,78258.0
2025-06-02 09:35:00,89.04,89.19,88.84,88.89,21515.0,89.04,89.19,88.84,88.89,21515.0
2025-06-02 09:40:00,88.9,89.41,88.89,89.34,30282.0,88.9,89.41,88.89,89.34,30282.0
2025-06-02 09:45:00,89.35,89.57,89.35,89.47,38521.0,89.35,89.57,89.35,89.47,38521.0
2025-06-02 09:50:00,89.48,89.69,89.43,89.5,35439.0,89.48,89.69,89.43,89.5,35439.0
2025-06-02 09:55:00,89.5,89.52,89.14,89.17,26648.0,89.5,89.52,89.14,89.17,26648.0
2025-06-02 10:00:00,89.15,89.25,89.01,89.07,42995.0,89.15,89.25,89.01,89.07,42995.0
2025-06-02 10:05:00,89.08,89.28,89.07,89.18,14103.0,89.08,89.28,89.07,89.18,14103.0
2025-06-02 10:10:00,89.18,89.4,89.17,89.24,16418.0,89.18,89.4,89.17,89.24,16418.0
2025-06-02 10:15:00,89.23,89.44,89.23,89.39,24011.0,89.23,89.44,89.23,89.39,24011.0
2025-06-02 10:20:00,89.39,89.46,89.14,89.17,26969.0,89.39,89.46,89.14,89.17,26969.0
2025-06-02 10:25:00,89.2,89.34,89.14,89.24,11398.0,89.2,89.34,89.14,89.24,11398.0
2025-06-02 10:30:00,89.24,89.54,89.22,89.51,15536.0,89.24,89.54,89.22,89.51,15536.0
2025-06-02 10:35:00,89.52,89.52,89.36,89.49,16287.0,89.52,89.52,89.36,89.49,16287.0
2025-06-02 10:40:00,89.5,89.72,89.47,89.65,17872.0,89.5,89.72,89.47,89.65,17872.0
2025-06-02 10:45:00,89.64,89.75,89.62,89.68,24776.0,89.64,89.75,89.62,89.68,24776.0
2025-06-02 10:50:00,89.68,89.83,89.63,89.83,29364.0,89.68,89.83,89.63,89.83,29364.0
2025-06-02 10:55:00,89.83,89.93,89.75,89.8,15944.0,89.83,89.93,89.75,89.8,15944.0
2025-06-02 11:00:00,89.77,89.8,89.66,89.76,30069.0,89.77,89.8,89.66,89.76,30069.0
2025-06-02 11:05:00,89.76,89.94,89.76,89.94,29381.0,89.76,89.94,89.76,89.94,29381.0
2025-06-02 11:10:00,89.92,90.02,89.91,89.98,19041.0,89.92,90.02,89.91,89.98,19041.0
2025-06-02 11:15:00,89.95,89.96,89.88,89.93,17869.0,89.95,89.96,89.88,89.93,17869.0
2025-06-02 11:20:00,89.94,89.94,89.8,89.81,17690.0,89.94,89.94,89.8,89.81,17690.0
2025-06-02 11:25:00,89.81,89.81,89.71,89.75,16522.0,89.81,89.81,89.71,89.75,16522.0
2025-06-02 11:30:00,89.75,89.76,89.65,89.73,22841.0,89.75,89.76,89.65,89.73,22841.0
2025-06-02 11:35:00,89.72,89.73,89.64,89.64,6842.0,89.72,89.73,89.64,89.64,6842.0
2025-06-02 11:40:00,89.64,89.64,89.51,89.62,14051.0,89.64,89.64,89.51,89.62,14051.0
2025-06-02 11:45:00,89.62,89.75,89.6,89.68,18100.0,89.62,89.75,89.6,89.68,18100.0
2025-06-02 11:50:00,89.68,89.77,89.67,89.73,19997.0,89.68,89.77,89.67,89.73,19997.0
2025-06-02 11:55:00,89.73,89.75,89.66,89.75,20128.0,89.73,89.75,89.66,89.75,20128.0
2025-06-02 12:00:00,89.75,89.77,89.7,89.75,11873.0,89.75,89.77,89.7,89.75,11873.0
2025-06-02 12:05:00,89.75,89.79,89.7,89.7,22900.0,89.75,89.79,89.7,89.7,22900.0
2025-06-02 12:10:00,89.69,89.7,89.61,89.63,32621.0,89.69,89.7,89.61,89.63,32621.0
2025-06-02 12:15:00,89.64,89.64,89.54,89.63,18102.0,89.64,89.64,89.54,89.63,18102.0
2025-06-02 12:20:00,89.62,89.63,89.51,89.53,16169.0,89.62,89.63,89.51,89.53,16169.0
2025-06-02 12:25:00,89.51,89.58,89.48,89.57,12873.0,89.51,89.58,89.48,89.57,12873.0
2025-06-02 12:30:00,89.58,89.58,89.43,89.45,8568.0,89.58,89.58,89.43,89.45,8568.0
2025-06-02 12:35:00,89.45,89.48,89.41,89.46,9025.0,89.45,89.48,89.41,89.46,9025.0
2025-06-02 12:40:00,89.48,89.5,89.43,89.46,32706.0,89.48,89.5,89.43,89.46,32706.0
2025-06-02 12:45:00,89.45,89.51,89.43,89.5,24638.0,89.45,89.51,89.43,89.5,24638.0
2025-06-02 12:50:00,89.52,89.6,89.51,89.6,13675.0,89.52,89.6,89.51,89.6,13675.0
2025-06-02 12:55:00,89.59,89.6,89.52,89.57,9220.0,89.59,89.6,89.52,89.57,9220.0
2025-06-02 13:00:00,89.58,89.63,89.56,89.62,16087.0,89.58,89.63,89.56,89.62,16087.0
2025-06-02 13:05:00,89.62,89.69,89.61,89.68,13105.0,89.62,89.69,89.61,89.68,13105.0
2025-06-02 13:10:00,89.68,89.69,89.59,89.59,12128.0,89.68,89.69,89.59,89.59,12128.0
2025-06-02 13:15:00,89.61,89.65,89.56,89.59,17448.0,89.61,89.65,89.56,89.59,17448.0
2025-06-02 13:20:00,89.59,89.6,89.52,89.58,20992.0,89.59,89.6,89.52,89.58,20992.0
2025-06-02 13:25:00,89.59,89.6,89.5,89.51,25052.0,89.59,89.6,89.5,89.51,25052.0
2025-06-02 13:30:00,89.52,89.52,89.43,89.44,13539.0,89.52,89.52,89.43,89.44,13539.0
2025-06-02 13:35:00,89.45,89.46,89.37,89.45,34359.0,89.45,89.46,89.37,89.45,34359.0
2025-06-02 13:40:00,89.45,89.51,89.45,89.51,11729.0,89.45,89.51,89.45,89.51,11729.0
2025-06-02 13:45:00,89.5,89.51,89.41,89.5,11055.0,89.5,89.51,89.41,89.5,11055.0
2025-06-02 13:50:00,89.5,89.54,89.47,89.53,10055.0,89.5,89.54,89.47,89.53,10055.0
2025-06-02 13:55:00,89.52,89.57,89.5,89.5,12273.0,89.52,89.57,89.5,89.5,12273.0
2025-06-02 14:00:00,89.48,89.55,89.47,89.5,12413.0,89.48,89.55,89.47,89.5,12413.0
2025-06-02 14:05:00,89.5,89.58,89.5,89.55,21237.0,89.5,89.58,89.5,89.55,21237.0
2025-06-02 14:10:00,89.56,89.57,89.48,89.48,12000.0,89.56,89.57,89.48,89.48,12000.0
2025-06-02 14:15:00,89.48,89.59,89.48,89.59,21024.0,89.48,89.59,89.48,89.59,21024.0
2025-06-02 14:20:00,89.59,89.66,89.58,89.59,35887.0,89.59,89.66,89.58,89.59,35887.0
2025-06-02 14:25:00,89.6,89.77,89.6,89.74,17253.0,89.6,89.77,89.6,89.74,17253.0
2025-06-02 14:30:00,89.76,89.77,89.68,89.69,18507.0,89.76,89.77,89.68,89.69,18507.0
2025-06-02 14:35:00,89.71,89.78,89.66,89.76,16642.0,89.71,89.78,89.66,89.76,16642.0
2025-06-02 14:40:00,89.76,89.82,89.74,89.79,10765.0,89.76,89.82,89.74,89.79,10765.0
2025-06-02 14:45:00,89.79,89.81,89.72,89.79,18181.0,89.79,89.81,89.72,89.79,18181.0
2025-06-02 14:50:00,89.78,89.82,89.73,89.73,32894.0,89.78,89.82,89.73,89.73,32894.0
2025-06-02 14:55:00,89.73,89.77,89.71,89.77,15483.0,89.73,89.77,89.71,89.77,15483.0
2025-06-02 15:00:00,89.76,89.83,89.76,89.81,20477.0,89.76,89.83,89.76,89.81,20477.0
2025-06-02 15:05:00,89.81,89.83,89.71,89.79,18611.0,89.81,89.83,89.71,89.79,18611.0
2025-06-02 15:10:00,89.78,89.81,89.72,89.73,15473.0,89.78,89.81,89.72,89.73,15473.0
2025-06-02 15:15:00,89.74,89.85,89.74,89.85,23965.0,89.74,89.85,89.74,89.85,23965.0
2025-06-02 15:20:00,89.85,89.91,89.82,89.9,25293.0,89.85,89.91,89.82,89.9,25293.0
2025-06-02 15:25:00,89.91,89.93,89.85,89.88,30875.0,89.91,89.93,89.85,89.88,30875.0
2025-06-02 15:30:00,89.89,89.91,89.82,89.9,34326.0,89.89,89.91,89.82,89.9,34326.0
2025-06-02 15:35:00,89.91,89.96,89.85,89.9,31898.0,89.91,89.96,89.85,89.9,31898.0
2025-06-02 15:40:00,89.9,89.93,89.88,89.89,34368.0,89.9,89.93,89.88,89.89,34368.0
2025-06-02 15:45:00,89.89,89.91,89.82,89.83,39921.0,89.89,89.91,89.82,89.83,39921.0
2025-06-02 15:50:00,89.84,89.91,89.78,89.9,97026.0,89.84,89.91,89.78,89.9,97026.0
2025-06-02 15:55:00,89.91,89.97,89.87,89.95,304924.0,89.91,89.97,89.87,89.95,304924.0
2025-06-03 09:30:00,89.94,90.09,89.64,89.9,87159.0,89.94,90.09,89.64,89.9,87159.0
2025-06-03 09:35:00,89.9,90.02,89.85,89.97,33626.0,89.9,90.02,89.85,89.97,33626.0
2025-06-03 09:40:00,90.0,90.02,89.7,89.79,29812.0,90.0,90.02,89.7,89.79,29812.0
2025-06-03 09:45:00,89.78,89.78,89.25,89.28,43186.0,89.78,89.78,89.25,89.28,43186.0
2025-06-03 09:50:00,89.28,89.36,88.94,88.98,35704.0,89.28,89.36,88.94,88.98,35704.0
2025-06-03 09:55:00,88.98,89.29,88.91,89.16,22030.0,88.98,89.29,88.91,89.16,22030.0
2025-06-03 10:00:00,89.18,89.35,89.12,89.23,63602.0,89.18,89.35,89.12,89.23,63602.0
2025-06-03 10:05:00,89.25,89.45,89.18,89.18,36149.0,89.25,89.45,89.18,89.18,36149.0
2025-06-03 10:10:00,89.2,89.26,89.09,89.1,23463.0,89.2,89.26,89.09,89.1,23463.0
2025-06-03 10:15:00,89.1,89.25,89.08,89.25,19832.0,89.1,89.25,89.08,89.25,19832.0
2025-06-03 10:20:00,89.26,89.39,89.18,89.19,22021.0,89.26,89.39,89.18,89.19,22021.0
2025-06-03 10:25:00,89.21,89.22,89.13,89.2,19028.0,89.21,89.22,89.13,89.2,19028.0
2025-06-03 10:30:00,89.21,89.36,89.21,89.28,16251.0,89.21,89.36,89.21,89.28,16251.0
2025-06-03 10:35:00,89.31,89.41,89.17,89.2,22188.0,89.31,89.41,89.17,89.2,22188.0
2025-06-03 10:40:00,89.21,89.24,89.06,89.23,36491.0,89.21,89.24,89.06,89.23,36491.0
2025-06-03 10:45:00,89.23,89.27,89.0,89.05,19603.0,89.23,89.27,89.0,89.05,19603.0
2025-06-03 10:50:00,89.05,89.21,88.97,89.21,19834.0,89.05,89.21,88.97,89.21,19834.0
2025-06-03 10:55:00,89.21,89.22,88.88,88.96,21631.0,89.21,89.22,88.88,88.96,21631.0
2025-06-03 11:00:00,88.95,89.02,88.75,88.77,22596.0,88.95,89.02,88.75,88.77,22596.0
2025-06-03 11:05:00,88.78,88.87,88.71,88.86,14193.0,88.78,88.87,88.71,88.86,14193.0
2025-06-03 11:10:00,88.87,88.95,88.81,88.92,14048.0,88.87,88.95,88.81,88.92,14048.0
2025-06-03 11:15:00,88.93,88.94,88.78,88.91,19840.0,88.93,88.94,88.78,88.91,19840.0
2025-06-03 11:20:00,88.9,89.0,88.88,88.97,24442.0,88.9,89.0,88.88,88.97,24442.0
2025-06-03 11:25:00,88.98,89.11,88.96,88.98,13446.0,88.98,89.11,88.96,88.98,13446.0
2025-06-03 11:30:00,88.98,89.16,88.96,89.1,26867.0,88.98,89.16,88.96,89.1,26867.0
2025-06-03 11:35:00,89.09,89.22,89.09,89.19,27651.0,89.09,89.22,89.09,89.19,27651.0
2025-06-03 11:40:00,89.17,89.24,89.14,89.17,49780.0,89.17,89.24,89.14,89.17,49780.0
2025-06-03 11:45:00,89.16,89.24,89.09,89.23,25986.0,89.16,89.24,89.09,89.23,25986.0
2025-06-03 11:50:00,89.22,89.35,89.19,89.26,21058.0,89.22,89.35,89.19,89.26,21058.0
2025-06-03 11:55:00,89.25,89.27,89.13,89.26,14863.0,89.25,89.27,89.13,89.26,14863.0
2025-06-03 12:00:00,89.28,89.28,89.14,89.25,18482.0,89.28,89.28,89.14,89.25,18482.0
2025-06-03 12:05:00,89.24,89.34,89.17,89.22,28241.0,89.24,89.34,89.17,89.22,28241.0
2025-06-03 12:10:00,89.2,89.34,89.2,89.32,13949.0,89.2,89.34,89.2,89.32,13949.0
2025-06-03 12:15:00,89.32,89.35,89.31,89.33,14292.0,89.32,89.35,89.31,89.33,14292.0
2025-06-03 12:20:00,89.34,89.35,89.17,89.27,14970.0,89.34,89.35,89.17,89.27,14970.0
2025-06-03 12:25:00,89.28,89.3,89.23,89.28,18339.0,89.28,89.3,89.23,89.28,18339.0
2025-06-03 12:30:00,89.25,89.36,89.22,89.34,22715.0,89.25,89.36,89.22,89.34,22715.0
2025-06-03 12:35:00,89.34,89.36,89.3,89.33,8358.0,89.34,89.36,89.3,89.33,8358.0
2025-06-03 12:40:00,89.34,89.43,89.33,89.43,14409.0,89.34,89.43,89.33,89.43,14409.0
2025-06-03 12:45:00,89.43,89.43,89.3,89.32,11048.0,89.43,89.43,89.3,89.32,11048.0
2025-06-03 12:50:00,89.31,89.38,89.29,89.36,8347.0,89.31,89.38,89.29,89.36,8347.0
2025-06-03 12:55:00,89.37,89.42,89.36,89.36,13291.0,89.37,89.42,89.36,89.36,13291.0
2025-06-03 13:00:00,89.37,89.42,89.33,89.42,17914.0,89.37,89.42,89.33,89.42,17914.0
2025-06-03 13:05:00,89.44,89.49,89.42,89.49,14759.0,89.44,89.49,89.42,89.49,14759.0
2025-06-03 13:10:00,89.5,89.57,89.46,89.57,26820.0,89.5,89.57,89.46,89.57,26820.0
2025-06-03 13:15:00,89.55,89.57,89.52,89.56,17335.0,89.55,89.57,89.52,89.56,17335.0
2025-06-03 13:20:00,89.57,89.62,89.53,89.57,11447.0,89.57,89.62,89.53,89.57,11447.0
2025-06-03 13:25:00,89.57,89.59,89.54,89.55,8162.0,89.57,89.59,89.54,89.55,8162.0
2025-06-03 13:30:00,89.55,89.6,89.49,89.49,16373.0,89.55,89.6,89.49,89.49,16373.0
2025-06-03 13:35:00,89.5,89.54,89.47,89.51,9005.0,89.5,89.54,89.47,89.51,9005.0
2025-06-03 13:40:00,89.51,89.53,89.39,89.41,40763.0,89.51,89.53,89.39,89.41,40763.0
2025-06-03 13:45:00,89.39,89.4,89.18,89.22,27705.0,89.39,89.4,89.18,89.22,27705.0
2025-06-03 13:50:00,89.22,89.31,89.15,89.17,17664.0,89.22,89.31,89.15,89.17,17664.0
2025-06-03 13:55:00,89.15,89.24,89.1,89.21,24803.0,89.15,89.24,89.1,89.21,24803.0
2025-06-03 14:00:00,89.2,89.36,89.18,89.35,22055.0,89.2,89.36,89.18,89.35,22055.0
2025-06-03 14:05:00,89.35,89.38,89.23,89.29,20997.0,89.35,89.38,89.23,89.29,20997.0
2025-06-03 14:10:00,89.29,89.38,89.26,89.26,21546.0,89.29,89.38,89.26,89.26,21546.0
2025-06-03 14:15:00,89.25,89.3,89.16,89.3,23591.0,89.25,89.3,89.16,89.3,23591.0
2025-06-03 14:20:00,89.28,89.38,89.28,89.3,18620.0,89.28,89.38,89.28,89.3,18620.0
2025-06-03 14:25:00,89.31,89.39,89.29,89.37,17028.0,89.31,89.39,89.29,89.37,17028.0
2025-06-03 14:30:00,89.39,89.42,89.37,89.38,10882.0,89.39,89.42,89.37,89.38,10882.0
2025-06-03 14:35:00,89.37,89.44,89.31,89.44,17397.0,89.37,89.44,89.31,89.44,17397.0
2025-06-03 14:40:00,89.43,89.47,89.42,89.45,12138.0,89.43,89.47,89.42,89.45,12138.0
2025-06-03 14:45:00,89.44,89.49,89.43,89.48,16507.0,89.44,89.49,89.43,89.48,16507.0
2025-06-03 14:50:00,89.48,89.49,89.43,89.46,14186.0,89.48,89.49,89.43,89.46,14186.0
2025-06-03 14:55:00,89.45,89.49,89.44,89.49,15121.0,89.45,89.49,89.44,89.49,15121.0
2025-06-03 15:00:00,89.48,89.49,89.44,89.47,14601.0,89.48,89.49,89.44,89.47,14601.0
2025-06-03 15:05:00,89.47,89.48,89.41,89.47,19230.0,89.47,89.48,89.41,89.47,19230.0
2025-06-03 15:10:00,89.46,89.57,89.45,89.53,18790.0,89.46,89.57,89.45,89.53,18790.0
2025-06-03 15:15:00,89.54,89.59,89.43,89.54,23911.0,89.54,89.59,89.43,89.54,23911.0
2025-06-03 15:20:00,89.54,89.59,89.5,89.51,28226.0,89.54,89.59,89.5,89.51,28226.0
2025-06-03 15:25:00,89.5,89.56,89.45,89.53,45931.0,89.5,89.56,89.45,89.53,45931.0
2025-06-03 15:30:00,89.53,89.65,89.52,89.64,26954.0,89.53,89.65,89.52,89.64,26954.0
2025-06-03 15:35:00,89.64,89.69,89.62,89.66,37803.0,89.64,89.69,89.62,89.66,37803.0
2025-06-03 15:40:00,89.66,89.68,89.56,89.63,63662.0,89.66,89.68,89.56,89.63,63662.0
2025-06-03 15:45:00,89.63,89.63,89.52,89.53,94256.0,89.63,89.63,89.52,89.53,94256.0
2025-06-03 15:50:00,89.54,89.75,89.5,89.71,110117.0,89.54,89.75,89.5,89.71,110117.0
2025-06-03 15:55:00,89.71,89.74,89.59,89.6,394965.0,89.71,89.74,89.59,89.6,394965.0
2025-06-04 09:30:00,89.6,89.62,89.01,89.08,61225.0,89.6,89.62,89.01,89.08,61225.0
2025-06-04 09:35:00,89.06,89.07,88.64,88.76,32346.0,89.06,89.07,88.64,88.76,32346.0
2025-06-04 09:40:00,88.74,88.93,88.71,88.78,26013.0,88.74,88.93,88.71,88.78,26013.0
2025-06-04 09:45:00,88.75,88.79,88.48,88.68,59783.0,88.75,88.79,88.48,88.68,59783.0
2025-06-04 09:50:00,88.71,88.87,88.64,88.87,20259.0,88.71,88.87,88.64,88.87,20259.0
2025-06-04 09:55:00,88.87,88.89,88.73,88.84,31146.0,88.87,88.89,88.73,88.84,31146.0
2025-06-04 10:00:00,88.81,89.1,88.8,89.1,47199.0,88.81,89.1,88.8,89.1,47199.0
2025-06-04 10:05:00,89.08,89.26,89.0,89.2,91594.0,89.08,89.26,89.0,89.2,91594.0
2025-06-04 10:10:00,89.17,89.2,89.02,89.18,20922.0,89.17,89.2,89.02,89.18,20922.0
2025-06-04 10:15:00,89.21,89.24,89.09,89.13,15707.0,89.21,89.24,89.09,89.13,15707.0
2025-06-04 10:20:00,89.12,89.35,89.07,89.35,18046.0,89.12,89.35,89.07,89.35,18046.0
2025-06-04 10:25:00,89.35,89.38,89.29,89.29,16278.0,89.35,89.38,89.29,89.29,16278.0
2025-06-04 10:30:00,89.31,89.34,89.06,89.06,19904.0,89.31,89.34,89.06,89.06,19904.0
2025-06-04 10:35:00,89.06,89.27,89.03,89.26,35192.0,89.06,89.27,89.03,89.26,35192.0
2025-06-04 10:40:00,89.26,89.31,89.19,89.25,13791.0,89.26,89.31,89.19,89.25,13791.0
2025-06-04 10:45:00,89.25,89.41,89.23,89.37,45208.0,89.25,89.41,89.23,89.37,45208.0
2025-06-04 10:50:00,89.35,89.4,89.23,89.31,17235.0,89.35,89.4,89.23,89.31,17235.0
2025-06-04 10:55:00,89.31,89.32,89.19,89.27,16195.0,89.31,89.32,89.19,89.27,16195.0
2025-06-04 11:00:00,89.29,89.3,89.09,89.1,8115.0,89.29,89.3,89.09,89.1,8115.0
2025-06-04 11:05:00,89.1,89.21,89.08,89.16,11259.0,89.1,89.21,89.08,89.16,11259.0
2025-06-04 11:10:00,89.17,89.22,89.05,89.09,28653.0,89.17,89.22,89.05,89.09,28653.0
2025-06-04 11:15:00,89.09,89.12,88.99,89.06,28232.0,89.09,89.12,88.99,89.06,28232.0
2025-06-04 11:20:00,89.07,89.24,89.07,89.18,10032.0,89.07,89.24,89.07,89.18,10032.0
2025-06-04 11:25:00,89.18,89.22,89.1,89.2,17854.0,89.18,89.22,89.1,89.2,17854.0
2025-06-04 11:30:00,89.17,89.2,89.09,89.11,16325.0,89.17,89.2,89.09,89.11,16325.0
2025-06-04 11:35:00,89.09,89.1,88.96,88.97,17155.0,89.09,89.1,88.96,88.97,17155.0
2025-06-04 11:40:00,88.97,89.05,88.9,88.97,40743.0,88.97,89.05,88.9,88.97,40743.0
2025-06-04 11:45:00,88.97,89.06,88.94,89.06,21832.0,88.97,89.06,88.94,89.06,21832.0
2025-06-04 11:50:00,89.06,89.08,88.96,88.98,27348.0,89.06,89.08,88.96,88.98,27348.0
2025-06-04 11:55:00,88.99,89.05,88.97,89.0,24019.0,88.99,89.05,88.97,89.0,24019.0
2025-06-04 12:00:00,89.0,89.09,88.91,89.09,27142.0,89.0,89.09,88.91,89.09,27142.0
2025-06-04 12:05:00,89.09,89.15,89.08,89.11,6930.0,89.09,89.15,89.08,89.11,6930.0
2025-06-04 12:10:00,89.13,89.19,89.08,89.14,7913.0,89.13,89.19,89.08,89.14,7913.0
2025-06-04 12:15:00,89.13,89.15,89.08,89.12,23311.0,89.13,89.15,89.08,89.12,23311.0
2025-06-04 12:20:00,89.11,89.14,89.06,89.09,6214.0,89.11,89.14,89.06,89.09,6214.0
2025-06-04 12:25:00,89.08,89.15,89.08,89.11,13839.0,89.08,89.15,89.08,89.11,13839.0
2025-06-04 12:30:00,89.11,89.25,89.1,89.23,51022.0,89.11,89.25,89.1,89.23,51022.0
2025-06-04 12:35:00,89.23,89.26,89.2,89.21,31879.0,89.23,89.26,89.2,89.21,31879.0
2025-06-04 12:40:00,89.21,89.33,89.2,89.25,14955.0,89.21,89.33,89.2,89.25,14955.0
2025-06-04 12:45:00,89.25,89.39,89.25,89.32,8247.0,89.25,89.39,89.25,89.32,8247.0
2025-06-04 12:50:00,89.3,89.37,89.27,89.34,34659.0,89.3,89.37,89.27,89.34,34659.0
2025-06-04 12:55:00,89.33,89.43,89.33,89.35,20612.0,89.33,89.43,89.33,89.35,20612.0
2025-06-04 13:00:00,89.35,89.54,89.35,89.54,14574.0,89.35,89.54,89.35,89.54,14574.0
2025-06-04 13:05:00,89.54,89.61,89.52,89.56,13594.0,89.54,89.61,89.52,89.56,13594.0
2025-06-04 13:10:00,89.57,89.57,89.46,89.46,36427.0,89.57,89.57,89.46,89.46,36427.0
2025-06-04 13:15:00,89.46,89.5,89.41,89.42,27380.0,89.46,89.5,89.41,89.42,27380.0
2025-06-04 13:20:00,89.42,89.44,89.38,89.4,20214.0,89.42,89.44,89.38,89.4,20214.0
2025-06-04 13:25:00,89.38,89.43,89.38,89.41,16356.0,89.38,89.43,89.38,89.41,16356.0
2025-06-04 13:30:00,89.41,89.48,89.41,89.48,12476.0,89.41,89.48,89.41,89.48,12476.0
2025-06-04 13:35:00,89.46,89.55,89.45,89.53,10399.0,89.46,89.55,89.45,89.53,10399.0
2025-06-04 13:40:00,89.53,89.56,89.5,89.52,31219.0,89.53,89.56,89.5,89.52,31219.0
2025-06-04 13:45:00,89.53,89.53,89.45,89.46,17991.0,89.53,89.53,89.45,89.46,17991.0
2025-06-04 13:50:00,89.45,89.47,89.4,89.4,14876.0,89.45,89.47,89.4,89.4,14876.0
2025-06-04 13:55:00,89.41,89.46,89.4,89.45,12171.0,89.41,89.46,89.4,89.45,12171.0
2025-06-04 14:00:00,89.46,89.56,89.46,89.51,27449.0,89.46,89.56,89.46,89.51,27449.0
2025-06-04 14:05:00,89.51,89.54,89.41,89.44,7577.0,89.51,89.54,89.41,89.44,7577.0
2025-06-04 14:10:00,89.42,89.43,89.37,89.38,17386.0,89.42,89.43,89.37,89.38,17386.0
2025-06-04 14:15:00,89.37,89.37,89.29,89.3,12087.0,89.37,89.37,89.29,89.3,12087.0
2025-06-04 14:20:00,89.3,89.35,89.26,89.3,14010.0,89.3,89.35,89.26,89.3,14010.0
2025-06-04 14:25:00,89.31,89.31,89.21,89.21,25265.0,89.31,89.31,89.21,89.21,25265.0
2025-06-04 14:30:00,89.21,89.23,89.15,89.17,25479.0,89.21,89.23,89.15,89.17,25479.0
2025-06-04 14:35:00,89.17,89.18,89.07,89.07,30961.0,89.17,89.18,89.07,89.07,30961.0
2025-06-04 14:40:00,89.06,89.1,89.0,89.03,30866.0,89.06,89.1,89.0,89.03,30866.0
2025-06-04 14:45:00,89.04,89.12,88.99,88.99,25949.0,89.04,89.12,88.99,88.99,25949.0
2025-06-04 14:50:00,88.99,88.99,88.85,88.88,38040.0,88.99,88.99,88.85,88.88,38040.0
2025-06-04 14:55:00,88.87,88.93,88.84,88.93,38793.0,88.87,88.93,88.84,88.93,38793.0
2025-06-04 15:00:00,88.92,88.97,88.86,88.97,37581.0,88.92,88.97,88.86,88.97,37581.0
2025-06-04 15:05:00,88.97,88.99,88.76,88.79,46112.0,88.97,88.99,88.76,88.79,46112.0
2025-06-04 15:10:00,88.79,88.88,88.77,88.82,46863.0,88.79,88.88,88.77,88.82,46863.0
2025-06-04 15:15:00,88.83,88.83,88.68,88.75,55808.0,88.83,88.83,88.68,88.75,55808.0
2025-06-04 15:20:00,88.74,88.76,88.58,88.63,50993.0,88.74,88.76,88.58,88.63,50993.0
2025-06-04 15:25:00,88.63,88.73,88.6,88.72,49770.0,88.63,88.73,88.6,88.72,49770.0
2025-06-04 15:30:00,88.72,88.8,88.59,88.59,57637.0,88.72,88.8,88.59,88.59,57637.0
2025-06-04 15:35:00,88.59,88.59,88.42,88.42,90217.0,88.59,88.59,88.42,88.42,90217.0
2025-06-04 15:40:00,88.42,88.43,88.33,88.4,103594.0,88.42,88.43,88.33,88.4,103594.0
2025-06-04 15:45:00,88.41,88.5,88.33,88.43,68132.0,88.41,88.5,88.33,88.43,68132.0
2025-06-04 15:50:00,88.43,88.54,88.38,88.47,149629.0,88.43,88.54,88.38,88.47,149629.0
2025-06-04 15:55:00,88.47,88.48,88.27,88.29,505223.0,88.47,88.48,88.27,88.29,505223.0
2025-06-05 09:30:00,89.3,89.3,88.27,88.39,136493.0,89.3,89.3,88.27,88.39,136493.0
2025-06-05 09:35:00,88.41,88.69,88.35,88.69,37818.0,88.41,88.69,88.35,88.69,37818.0
2025-06-05 09:40:00,88.68,88.89,88.52,88.69,87294.0,88.68,88.89,88.52,88.69,87294.0
2025-06-05 09:45:00,88.72,88.95,88.7,88.94,31400.0,88.72,88.95,88.7,88.94,31400.0
2025-06-05 09:50:00,88.94,89.07,88.82,88.91,38637.0,88.94,89.07,88.82,88.91,38637.0
2025-06-05 09:55:00,88.92,89.11,88.86,88.89,41659.0,88.92,89.11,88.86,88.89,41659.0
2025-06-05 10:00:00,88.91,89.1,88.9,89.06,67474.0,88.91,89.1,88.9,89.06,67474.0
2025-06-05 10:05:00,89.07,89.31,89.06,89.28,44072.0,89.07,89.31,89.06,89.28,44072.0
2025-06-05 10:10:00,89.27,89.27,89.04,89.26,26241.0,89.27,89.27,89.04,89.26,26241.0
2025-06-05 10:15:00,89.26,89.28,89.01,89.05,42301.0,89.26,89.28,89.01,89.05,42301.0
2025-06-05 10:20:00,89.05,89.17,89.02,89.03,35610.0,89.05,89.17,89.02,89.03,35610.0
2025-06-05 10:25:00,89.04,89.04,88.84,88.86,100879.0,89.04,89.04,88.84,88.86,100879.0
2025-06-05 10:30:00,88.86,89.08,88.86,89.0,63262.0,88.86,89.08,88.86,89.0,63262.0
2025-06-05 10:35:00,89.02,89.05,88.86,88.89,81309.0,89.02,89.05,88.86,88.89,81309.0
2025-06-05 10:40:00,88.91,88.93,88.6,88.64,153936.0,88.91,88.93,88.6,88.64,153936.0
2025-06-05 10:45:00,88.63,88.64,88.52,88.57,41429.0,88.63,88.64,88.52,88.57,41429.0
2025-06-05 10:50:00,88.59,88.69,88.58,88.67,21303.0,88.59,88.69,88.58,88.67,21303.0
2025-06-05 10:55:00,88.68,88.8,88.68,88.77,83478.0,88.68,88.8,88.68,88.77,83478.0
2025-06-05 11:00:00,88.78,88.84,88.69,88.81,46706.0,88.78,88.84,88.69,88.81,46706.0
2025-06-05 11:05:00,88.82,88.83,88.64,88.69,45435.0,88.82,88.83,88.64,88.69,45435.0
2025-06-05 11:10:00,88.69,88.76,88.62,88.63,19895.0,88.69,88.76,88.62,88.63,19895.0
2025-06-05 11:15:00,88.64,88.7,88.55,88.6,26249.0,88.64,88.7,88.55,88.6,26249.0
2025-06-05 11:20:00,88.62,88.71,88.59,88.6,36682.0,88.62,88.71,88.59,88.6,36682.0
2025-06-05 11:25:00,88.61,88.64,88.49,88.53,75080.0,88.61,88.64,88.49,88.53,75080.0
2025-06-05 11:30:00,88.55,88.59,88.52,88.56,20974.0,88.55,88.59,88.52,88.56,20974.0
2025-06-05 11:35:00,88.56,88.63,88.43,88.45,21854.0,88.56,88.63,88.43,88.45,21854.0
2025-06-05 11:40:00,88.45,88.57,88.43,88.5,69331.0,88.45,88.57,88.43,88.5,69331.0
2025-06-05 11:45:00,88.52,88.53,88.4,88.42,48477.0,88.52,88.53,88.4,88.42,48477.0
2025-06-05 11:50:00,88.41,88.43,88.24,88.28,37716.0,88.41,88.43,88.24,88.28,37716.0
2025-06-05 11:55:00,88.28,88.3,88.18,88.2,24515.0,88.28,88.3,88.18,88.2,24515.0
2025-06-05 12:00:00,88.21,88.21,88.11,88.12,78928.0,88.21,88.21,88.11,88.12,78928.0
2025-06-05 12:05:00,88.11,88.18,88.08,88.14,53113.0,88.11,88.18,88.08,88.14,53113.0
2025-06-05 12:10:00,88.14,88.28,88.13,88.22,52208.0,88.14,88.28,88.13,88.22,52208.0
2025-06-05 12:15:00,88.23,88.32,88.2,88.28,43842.0,88.23,88.32,88.2,88.28,43842.0
2025-06-05 12:20:00,88.28,88.28,88.12,88.2,20692.0,88.28,88.28,88.12,88.2,20692.0
2025-06-05 12:25:00,88.21,88.27,88.13,88.15,43289.0,88.21,88.27,88.13,88.15,43289.0
2025-06-05 12:30:00,88.16,88.22,88.1,88.2,24349.0,88.16,88.22,88.1,88.2,24349.0
2025-06-05 12:35:00,88.2,88.32,88.18,88.29,19990.0,88.2,88.32,88.18,88.29,19990.0
2025-06-05 12:40:00,88.31,88.46,88.31,88.45,19303.0,88.31,88.46,88.31,88.45,19303.0
2025-06-05 12:45:00,88.44,88.67,88.37,88.65,42856.0,88.44,88.67,88.37,88.65,42856.0
2025-06-05 12:50:00,88.64,88.66,88.53,88.56,20340.0,88.64,88.66,88.53,88.56,20340.0
2025-06-05 12:55:00,88.56,88.68,88.56,88.65,58775.0,88.56,88.68,88.56,88.65,58775.0
2025-06-05 13:00:00,88.66,88.76,88.61,88.61,31085.0,88.66,88.76,88.61,88.61,31085.0
2025-06-05 13:05:00,88.6,88.62,88.56,88.58,12808.0,88.6,88.62,88.56,88.58,12808.0
2025-06-05 13:10:00,88.58,88.58,88.51,88.53,17598.0,88.58,88.58,88.51,88.53,17598.0
2025-06-05 13:15:00,88.54,88.64,88.54,88.64,20062.0,88.54,88.64,88.54,88.64,20062.0
2025-06-05 13:20:00,88.64,88.68,88.58,88.65,13183.0,88.64,88.68,88.58,88.65,13183.0
2025-06-05 13:25:00,88.64,88.69,88.56,88.59,22738.0,88.64,88.69,88.56,88.59,22738.0
2025-06-05 13:30:00,88.58,88.64,88.51,88.61,24965.0,88.58,88.64,88.51,88.61,24965.0
2025-06-05 13:35:00,88.61,88.62,88.54,88.59,56689.0,88.61,88.62,88.54,88.59,56689.0
2025-06-05 13:40:00,88.58,88.59,88.42,88.46,84561.0,88.58,88.59,88.42,88.46,84561.0
2025-06-05 13:45:00,88.46,88.54,88.44,88.53,71429.0,88.46,88.54,88.44,88.53,71429.0
2025-06-05 13:50:00,88.53,88.53,88.37,88.43,29144.0,88.53,88.53,88.37,88.43,29144.0
2025-06-05 13:55:00,88.42,88.47,88.41,88.41,24425.0,88.42,88.47,88.41,88.41,24425.0
2025-06-05 14:00:00,88.41,88.43,88.34,88.38,30153.0,88.41,88.43,88.34,88.38,30153.0
2025-06-05 14:05:00,88.37,88.37,88.24,88.27,80552.0,88.37,88.37,88.24,88.27,80552.0
2025-06-05 14:10:00,88.28,88.35,88.26,88.31,41021.0,88.28,88.35,88.26,88.31,41021.0
2025-06-05 14:15:00,88.31,88.34,88.18,88.32,48751.0,88.31,88.34,88.18,88.32,48751.0
2025-06-05 14:20:00,88.33,88.33,88.2,88.22,77962.0,88.33,88.33,88.2,88.22,77962.0
2025-06-05 14:25:00,88.22,88.28,88.14,88.2,46611.0,88.22,88.28,88.14,88.2,46611.0
2025-06-05 14:30:00,88.21,88.29,88.19,88.26,57783.0,88.21,88.29,88.19,88.26,57783.0
2025-06-05 14:35:00,88.27,88.31,88.21,88.28,55649.0,88.27,88.31,88.21,88.28,55649.0
2025-06-05 14:40:00,88.29,88.35,88.28,88.34,127805.0,88.29,88.35,88.28,88.34,127805.0
2025-06-05 14:45:00,88.33,88.4,88.31,88.4,62249.0,88.33,88.4,88.31,88.4,62249.0
2025-06-05 14:50:00,88.4,88.5,88.35,88.4,44394.0,88.4,88.5,88.35,88.4,44394.0
2025-06-05 14:55:00,88.4,88.4,88.31,88.32,34738.0,88.4,88.4,88.31,88.32,34738.0
2025-06-05 15:00:00,88.32,88.37,88.31,88.36,54615.0,88.32,88.37,88.31,88.36,54615.0
2025-06-05 15:05:00,88.35,88.42,88.34,88.39,69129.0,88.35,88.42,88.34,88.39,69129.0
2025-06-05 15:10:00,88.38,88.47,88.36,88.46,62487.0,88.38,88.47,88.36,88.46,62487.0
2025-06-05 15:15:00,88.46,88.51,88.37,88.49,62840.0,88.46,88.51,88.37,88.49,62840.0
2025-06-05 15:20:00,88.49,88.68,88.47,88.62,96494.0,88.49,88.68,88.47,88.62,96494.0
2025-06-05 15:25:00,88.62,88.63,88.4,88.46,42828.0,88.62,88.63,88.4,88.46,42828.0
2025-06-05 15:30:00,88.46,88.49,88.39,88.42,36085.0,88.46,88.49,88.39,88.42,36085.0
2025-06-05 15:35:00,88.42,88.6,88.4,88.56,31024.0,88.42,88.6,88.4,88.56,31024.0
2025-06-05 15:40:00,88.56,88.62,88.46,88.57,42132.0,88.56,88.62,88.46,88.57,42132.0
2025-06-05 15:45:00,88.57,88.72,88.55,88.55,57469.0,88.57,88.72,88.55,88.55,57469.0
2025-06-05 15:50:00,88.54,88.62,88.33,88.34,55243.0,88.54,88.62,88.33,88.34,55243.0
2025-06-05 15:55:00,88.34,88.4,88.23,88.39,307679.0,88.34,88.4,88.23,88.39,307679.0
2025-06-06 09:30:00,88.54,88.55,87.76,88.18,187507.0,88.54,88.55,87.76,88.18,187507.0
2025-06-06 09:35:00,88.17,88.28,88.01,88.28,27629.0,88.17,88.28,88.01,88.28,27629.0
2025-06-06 09:40:00,88.24,88.41,88.17,88.39,21331.0,88.24,88.41,88.17,88.39,21331.0
2025-06-06 09:45:00,88.39,88.48,88.31,88.41,19430.0,88.39,88.48,88.31,88.41,19430.0
2025-06-06 09:50:00,88.39,88.56,88.35,88.55,7955.0,88.39,88.56,88.35,88.55,7955.0
2025-06-06 09:55:00,88.52,88.61,88.45,88.57,47541.0,88.52,88.61,88.45,88.57,47541.0
2025-06-06 10:00:00,88.56,88.57,88.27,88.47,49538.0,88.56,88.57,88.27,88.47,49538.0
2025-06-06 10:05:00,88.45,88.52,88.22,88.5,43492.0,88.45,88.52,88.22,88.5,43492.0
2025-06-06 10:10:00,88.51,88.63,88.44,88.45,26543.0,88.51,88.63,88.44,88.45,26543.0
2025-06-06 10:15:00,88.47,88.48,88.35,88.44,123982.0,88.47,88.48,88.35,88.44,123982.0
2025-06-06 10:20:00,88.44,88.67,88.42,88.65,19754.0,88.44,88.67,88.42,88.65,19754.0
2025-06-06 10:25:00,88.66,88.69,88.55,88.59,20608.0,88.66,88.69,88.55,88.59,20608.0
2025-06-06 10:30:00,88.58,88.65,88.44,88.49,37686.0,88.58,88.65,88.44,88.49,37686.0
2025-06-06 10:35:00,88.47,88.56,88.32,88.33,53262.0,88.47,88.56,88.32,88.33,53262.0
2025-06-06 10:40:00,88.32,88.45,88.24,88.28,44758.0,88.32,88.45,88.24,88.28,44758.0
2025-06-06 10:45:00,88.28,88.3,88.12,88.14,24432.0,88.28,88.3,88.12,88.14,24432.0
2025-06-06 10:50:00,88.14,88.28,88.11,88.25,24465.0,88.14,88.28,88.11,88.25,24465.0
2025-06-06 10:55:00,88.26,88.3,88.04,88.06,23854.0,88.26,88.3,88.04,88.06,23854.0
2025-06-06 11:00:00,88.06,88.19,88.02,88.18,36420.0,88.06,88.19,88.02,88.18,36420.0
2025-06-06 11:05:00,88.18,88.21,88.09,88.13,46826.0,88.18,88.21,88.09,88.13,46826.0
2025-06-06 11:10:00,88.14,88.19,88.08,88.09,96329.0,88.14,88.19,88.08,88.09,96329.0
2025-06-06 11:15:00,88.1,88.11,87.93,87.96,128419.0,88.1,88.11,87.93,87.96,128419.0
2025-06-06 11:20:00,87.94,88.03,87.89,88.03,19415.0,87.94,88.03,87.89,88.03,19415.0
2025-06-06 11:25:00,88.03,88.12,87.99,88.03,24956.0,88.03,88.12,87.99,88.03,24956.0
2025-06-06 11:30:00,88.02,88.04,87.94,87.98,13067.0,88.02,88.04,87.94,87.98,13067.0
2025-06-06 11:35:00,87.97,87.97,87.84,87.91,21973.0,87.97,87.97,87.84,87.91,21973.0
2025-06-06 11:40:00,87.91,87.93,87.84,87.87,10792.0,87.91,87.93,87.84,87.87,10792.0
2025-06-06 11:45:00,87.88,87.9,87.73,87.9,19770.0,87.88,87.9,87.73,87.9,19770.0
2025-06-06 11:50:00,87.91,87.94,87.85,87.93,12972.0,87.91,87.94,87.85,87.93,12972.0
2025-06-06 11:55:00,87.92,88.05,87.91,88.0,34694.0,87.92,88.05,87.91,88.0,34694.0
2025-06-06 12:00:00,88.01,88.01,87.87,87.92,16622.0,88.01,88.01,87.87,87.92,16622.0
2025-06-06 12:05:00,87.92,88.01,87.9,87.96,19469.0,87.92,88.01,87.9,87.96,19469.0
2025-06-06 12:10:00,87.96,87.98,87.84,87.87,20458.0,87.96,87.98,87.84,87.87,20458.0
2025-06-06 12:15:00,87.88,87.97,87.86,87.97,20748.0,87.88,87.97,87.86,87.97,20748.0
2025-06-06 12:20:00,87.97,88.06,87.96,88.05,26292.0,87.97,88.06,87.96,88.05,26292.0
2025-06-06 12:25:00,88.05,88.14,88.02,88.08,131479.0,88.05,88.14,88.02,88.08,131479.0
2025-06-06 12:30:00,88.08,88.14,88.04,88.14,24032.0,88.08,88.14,88.04,88.14,24032.0
2025-06-06 12:35:00,88.14,88.16,88.09,88.1,23755.0,88.14,88.16,88.09,88.1,23755.0
2025-06-06 12:40:00,88.09,88.09,88.0,88.05,14757.0,88.09,88.09,88.0,88.05,14757.0
2025-06-06 12:45:00,88.05,88.07,88.0,88.03,17468.0,88.05,88.07,88.0,88.03,17468.0
2025-06-06 12:50:00,88.03,88.04,87.94,87.97,8748.0,88.03,88.04,87.94,87.97,8748.0
2025-06-06 12:55:00,87.97,88.04,87.93,87.97,28536.0,87.97,88.04,87.93,87.97,28536.0
2025-06-06 13:00:00,87.96,87.97,87.86,87.9,10507.0,87.96,87.97,87.86,87.9,10507.0
2025-06-06 13:05:00,87.9,88.01,87.9,88.01,18715.0,87.9,88.01,87.9,88.01,18715.0
2025-06-06 13:10:00,88.02,88.09,88.02,88.08,6553.0,88.02,88.09,88.02,88.08,6553.0
2025-06-06 13:15:00,88.07,88.13,88.05,88.13,8989.0,88.07,88.13,88.05,88.13,8989.0
2025-06-06 13:20:00,88.13,88.2,88.12,88.19,12194.0,88.13,88.2,88.12,88.19,12194.0
2025-06-06 13:25:00,88.19,88.23,88.16,88.23,15954.0,88.19,88.23,88.16,88.23,15954.0
2025-06-06 13:30:00,88.21,88.22,88.15,88.19,14926.0,88.21,88.22,88.15,88.19,14926.0
2025-06-06 13:35:00,88.19,88.27,88.18,88.23,17699.0,88.19,88.27,88.18,88.23,17699.0
2025-06-06 13:40:00,88.23,88.23,88.18,88.21,26023.0,88.23,88.23,88.18,88.21,26023.0
2025-06-06 13:45:00,88.22,88.25,88.22,88.24,3494.0,88.22,88.25,88.22,88.24,3494.0
2025-06-06 13:50:00,88.23,88.29,88.23,88.23,6226.0,88.23,88.29,88.23,88.23,6226.0
2025-06-06 13:55:00,88.23,88.26,88.21,88.24,7824.0,88.23,88.26,88.21,88.24,7824.0
2025-06-06 14:00:00,88.24,88.38,88.24,88.34,8207.0,88.24,88.38,88.24,88.34,8207.0
2025-06-06 14:05:00,88.35,88.36,88.26,88.31,19772.0,88.35,88.36,88.26,88.31,19772.0
2025-06-06 14:10:00,88.31,88.35,88.29,88.29,6432.0,88.31,88.35,88.29,88.29,6432.0
2025-06-06 14:15:00,88.3,88.33,88.28,88.3,8947.0,88.3,88.33,88.28,88.3,8947.0
2025-06-06 14:20:00,88.3,88.32,88.28,88.3,7183.0,88.3,88.32,88.28,88.3,7183.0
2025-06-06 14:25:00,88.29,88.3,88.2,88.21,22758.0,88.29,88.3,88.2,88.21,22758.0
2025-06-06 14:30:00,88.21,88.25,88.19,88.23,19743.0,88.21,88.25,88.19,88.23,19743.0
2025-06-06 14:35:00,88.24,88.27,88.2,88.22,16174.0,88.24,88.27,88.2,88.22,16174.0
2025-06-06 14:40:00,88.22,88.32,88.22,88.29,10360.0,88.22,88.32,88.22,88.29,10360.0
2025-06-06 14:45:00,88.3,88.35,88.27,88.35,7068.0,88.3,88.35,88.27,88.35,7068.0
2025-06-06 14:50:00,88.34,88.36,88.31,88.31,9206.0,88.34,88.36,88.31,88.31,9206.0
2025-06-06 14:55:00,88.31,88.34,88.3,88.31,12430.0,88.31,88.34,88.3,88.31,12430.0
2025-06-06 15:00:00,88.3,88.36,88.28,88.33,12633.0,88.3,88.36,88.28,88.33,12633.0
2025-06-06 15:05:00,88.34,88.35,88.27,88.28,13869.0,88.34,88.35,88.27,88.28,13869.0
2025-06-06 15:10:00,88.29,88.3,88.25,88.29,17032.0,88.29,88.3,88.25,88.29,17032.0
2025-06-06 15:15:00,88.28,88.3,88.25,88.28,20376.0,88.28,88.3,88.25,88.28,20376.0
2025-06-06 15:20:00,88.29,88.36,88.29,88.34,10202.0,88.29,88.36,88.29,88.34,10202.0
2025-06-06 15:25:00,88.35,88.35,88.28,88.3,14677.0,88.35,88.35,88.28,88.3,14677.0
2025-06-06 15:30:00,88.3,88.4,88.3,88.39,19206.0,88.3,88.4,88.3,88.39,19206.0
2025-06-06 15:35:00,88.38,88.41,88.32,88.33,18725.0,88.38,88.41,88.32,88.33,18725.0
2025-06-06 15:40:00,88.32,88.35,88.27,88.29,28418.0,88.32,88.35,88.27,88.29,28418.0
2025-06-06 15:45:00,88.29,88.36,88.25,88.25,43729.0,88.29,88.36,88.25,88.25,43729.0
2025-06-06 15:50:00,88.25,88.37,88.24,88.34,89794.0,88.25,88.37,88.24,88.34,89794.0
2025-06-06 15:55:00,88.34,88.36,88.25,88.26,248042.0,88.34,88.36,88.25,88.26,248042.0
2025-06-09 09:30:00,87.72,88.12,87.71,87.86,68126.0,87.72,88.12,87.71,87.86,68126.0
2025-06-09 09:35:00,87.93,87.94,87.65,87.85,29829.0,87.93,87.94,87.65,87.85,29829.0
2025-06-09 09:40:00,87.86,87.86,87.49,87.6,61146.0,87.86,87.86,87.49,87.6,61146.0
2025-06-09 09:45:00,87.57,87.82,87.5,87.8,46085.0,87.57,87.82,87.5,87.8,46085.0
2025-06-09 09:50:00,87.75,87.8,87.59,87.62,16287.0,87.75,87.8,87.59,87.62,16287.0
2025-06-09 09:55:00,87.65,87.85,87.65,87.72,23579.0,87.65,87.85,87.65,87.72,23579.0
2025-06-09 10:00:00,87.73,87.96,87.68,87.93,21771.0,87.73,87.96,87.68,87.93,21771.0
2025-06-09 10:05:00,87.92,88.06,87.68,87.7,51901.0,87.92,88.06,87.68,87.7,51901.0
2025-06-09 10:10:00,87.73,87.82,87.63,87.82,15445.0,87.73,87.82,87.63,87.82,15445.0
2025-06-09 10:15:00,87.79,87.87,87.73,87.8,10803.0,87.79,87.87,87.73,87.8,10803.0
2025-06-09 10:20:00,87.81,87.99,87.77,87.93,13257.0,87.81,87.99,87.77,87.93,13257.0
2025-06-09 10:25:00,87.94,88.0,87.88,87.92,17077.0,87.94,88.0,87.88,87.92,17077.0
2025-06-09 10:30:00,87.93,88.12,87.89,88.07,25547.0,87.93,88.12,87.89,88.07,25547.0
2025-06-09 10:35:00,88.09,88.13,88.02,88.08,15172.0,88.09,88.13,88.02,88.08,15172.0
2025-06-09 10:40:00,88.08,88.12,88.02,88.09,37367.0,88.08,88.12,88.02,88.09,37367.0
2025-06-09 10:45:00,88.1,88.17,88.07,88.14,20230.0,88.1,88.17,88.07,88.14,20230.0
2025-06-09 10:50:00,88.12,88.26,88.08,88.25,29422.0,88.12,88.26,88.08,88.25,29422.0
2025-06-09 10:55:00,88.25,88.35,88.18,88.35,29273.0,88.25,88.35,88.18,88.35,29273.0
2025-06-09 11:00:00,88.34,88.48,88.32,88.35,17432.0,88.34,88.48,88.32,88.35,17432.0
2025-06-09 11:05:00,88.34,88.51,88.31,88.4,31718.0,88.34,88.51,88.31,88.4,31718.0
2025-06-09 11:10:00,88.4,88.55,88.35,88.55,56838.0,88.4,88.55,88.35,88.55,56838.0
2025-06-09 11:15:00,88.55,88.68,88.51,88.65,31753.0,88.55,88.68,88.51,88.65,31753.0
2025-06-09 11:20:00,88.65,88.8,88.65,88.71,65488.0,88.65,88.8,88.65,88.71,65488.0
2025-06-09 11:25:00,88.68,88.84,88.68,88.75,27336.0,88.68,88.84,88.68,88.75,27336.0
2025-06-09 11:30:00,88.75,88.93,88.72,88.92,18081.0,88.75,88.93,88.72,88.92,18081.0
2025-06-09 11:35:00,88.93,88.96,88.83,88.83,21840.0,88.93,88.96,88.83,88.83,21840.0
2025-06-09 11:40:00,88.84,89.03,88.84,88.94,32199.0,88.84,89.03,88.84,88.94,32199.0
2025-06-09 11:45:00,88.95,89.01,88.94,88.97,19730.0,88.95,89.01,88.94,88.97,19730.0
2025-06-09 11:50:00,88.98,89.02,88.93,88.95,44743.0,88.98,89.02,88.93,88.95,44743.0
2025-06-09 11:55:00,88.97,89.01,88.88,88.9,46748.0,88.97,89.01,88.88,88.9,46748.0
2025-06-09 12:00:00,88.9,88.94,88.79,88.81,14195.0,88.9,88.94,88.79,88.81,14195.0
2025-06-09 12:05:00,88.83,88.9,88.78,88.84,9079.0,88.83,88.9,88.78,88.84,9079.0
2025-06-09 12:10:00,88.85,88.95,88.85,88.9,24758.0,88.85,88.95,88.85,88.9,24758.0
2025-06-09 12:15:00,88.9,89.04,88.9,89.03,12752.0,88.9,89.04,88.9,89.03,12752.0
2025-06-09 12:20:00,89.01,89.1,88.99,89.09,20073.0,89.01,89.1,88.99,89.09,20073.0
2025-06-09 12:25:00,89.09,89.16,89.07,89.1,28317.0,89.09,89.16,89.07,89.1,28317.0
2025-06-09 12:30:00,89.11,89.15,89.06,89.12,8867.0,89.11,89.15,89.06,89.12,8867.0
2025-06-09 12:35:00,89.1,89.1,88.99,89.0,18672.0,89.1,89.1,88.99,89.0,18672.0
2025-06-09 12:40:00,89.0,89.08,88.97,89.02,17281.0,89.0,89.08,88.97,89.02,17281.0
2025-06-09 12:45:00,89.02,89.05,88.95,88.96,18785.0,89.02,89.05,88.95,88.96,18785.0
2025-06-09 12:50:00,88.98,89.06,88.96,89.04,24801.0,88.98,89.06,88.96,89.04,24801.0
2025-06-09 12:55:00,88.96,89.06,88.94,89.0,23483.0,88.96,89.06,88.94,89.0,23483.0
2025-06-09 13:00:00,89.0,89.03,88.9,88.92,22600.0,89.0,89.03,88.9,88.92,22600.0
2025-06-09 13:05:00,88.93,88.96,88.86,88.91,46070.0,88.93,88.96,88.86,88.91,46070.0
2025-06-09 13:10:00,88.92,89.06,88.9,89.03,8669.0,88.92,89.06,88.9,89.03,8669.0
2025-06-09 13:15:00,89.04,89.09,89.01,89.07,6988.0,89.04,89.09,89.01,89.07,6988.0
2025-06-09 13:20:00,89.06,89.13,89.02,89.09,15823.0,89.06,89.13,89.02,89.09,15823.0
2025-06-09 13:25:00,89.07,89.14,89.05,89.13,14948.0,89.07,89.14,89.05,89.13,14948.0
2025-06-09 13:30:00,89.13,89.13,89.01,89.04,10301.0,89.13,89.13,89.01,89.04,10301.0
2025-06-09 13:35:00,89.04,89.08,89.03,89.04,14164.0,89.04,89.08,89.03,89.04,14164.0
2025-06-09 13:40:00,89.04,89.07,88.99,89.06,26892.0,89.04,89.07,88.99,89.06,26892.0
2025-06-09 13:45:00,89.07,89.07,88.98,89.05,16933.0,89.07,89.07,88.98,89.05,16933.0
2025-06-09 13:50:00,89.05,89.1,89.04,89.09,11416.0,89.05,89.1,89.04,89.09,11416.0
2025-06-09 13:55:00,89.06,89.1,89.02,89.03,17504.0,89.06,89.1,89.02,89.03,17504.0
2025-06-09 14:00:00,89.03,89.1,89.02,89.09,15010.0,89.03,89.1,89.02,89.09,15010.0
2025-06-09 14:05:00,89.08,89.13,89.07,89.13,15508.0,89.08,89.13,89.07,89.13,15508.0
2025-06-09 14:10:00,89.14,89.17,89.11,89.11,12271.0,89.14,89.17,89.11,89.11,12271.0
2025-06-09 14:15:00,89.12,89.13,89.09,89.12,9975.0,89.12,89.13,89.09,89.12,9975.0
2025-06-09 14:20:00,89.12,89.13,89.04,89.04,19732.0,89.12,89.13,89.04,89.04,19732.0
2025-06-09 14:25:00,89.04,89.07,89.01,89.05,20708.0,89.04,89.07,89.01,89.05,20708.0
2025-06-09 14:30:00,89.06,89.14,89.05,89.1,16712.0,89.06,89.14,89.05,89.1,16712.0
2025-06-09 14:35:00,89.11,89.15,89.1,89.11,10098.0,89.11,89.15,89.1,89.11,10098.0
2025-06-09 14:40:00,89.11,89.14,89.08,89.09,8883.0,89.11,89.14,89.08,89.09,8883.0
2025-06-09 14:45:00,89.09,89.09,89.02,89.06,13929.0,89.09,89.09,89.02,89.06,13929.0
2025-06-09 14:50:00,89.05,89.12,89.04,89.08,52143.0,89.05,89.12,89.04,89.08,52143.0
2025-06-09 14:55:00,89.08,89.12,89.01,89.04,29071.0,89.08,89.12,89.01,89.04,29071.0
2025-06-09 15:00:00,89.04,89.06,88.95,88.99,26222.0,89.04,89.06,88.95,88.99,26222.0
2025-06-09 15:05:00,88.98,89.01,88.94,88.98,14477.0,88.98,89.01,88.94,88.98,14477.0
2025-06-09 15:10:00,88.97,89.02,88.89,88.89,19535.0,88.97,89.02,88.89,88.89,19535.0
2025-06-09 15:15:00,88.87,88.91,88.83,88.84,20619.0,88.87,88.91,88.83,88.84,20619.0
2025-06-09 15:20:00,88.84,88.84,88.72,88.81,19443.0,88.84,88.84,88.72,88.81,19443.0
2025-06-09 15:25:00,88.8,88.83,88.73,88.78,15139.0,88.8,88.83,88.73,88.78,15139.0
2025-06-09 15:30:00,88.77,88.79,88.67,88.68,21405.0,88.77,88.79,88.67,88.68,21405.0
2025-06-09 15:35:00,88.67,88.72,88.63,88.7,30234.0,88.67,88.72,88.63,88.7,30234.0
2025-06-09 15:40:00,88.69,88.73,88.6,88.7,24269.0,88.69,88.73,88.6,88.7,24269.0
2025-06-09 15:45:00,88.7,88.79,88.65,88.74,31738.0,88.7,88.79,88.65,88.74,31738.0
2025-06-09 15:50:00,88.74,88.75,88.54,88.56,71718.0,88.74,88.75,88.54,88.56,71718.0
2025-06-09 15:55:00,88.58,88.63,88.46,88.5,247509.0,88.58,88.63,88.46,88.5,247509.0
2025-06-10 09:30:00,88.67,89.09,88.59,89.05,62026.0,88.67,89.09,88.59,89.05,62026.0
2025-06-10 09:35:00,89.04,89.18,88.91,88.94,28123.0,89.04,89.18,88.91,88.94,28123.0
2025-06-10 09:40:00,88.92,88.94,88.64,88.65,21964.0,88.92,88.94,88.64,88.65,21964.0
2025-06-10 09:45:00,88.63,88.88,88.58,88.63,35558.0,88.63,88.88,88.58,88.63,35558.0
2025-06-10 09:50:00,88.67,88.79,88.62,88.78,19870.0,88.67,88.79,88.62,88.78,19870.0
2025-06-10 09:55:00,88.74,88.86,88.72,88.8,25993.0,88.74,88.86,88.72,88.8,25993.0
2025-06-10 10:00:00,88.8,88.94,88.57,88.92,27370.0,88.8,88.94,88.57,88.92,27370.0
2025-06-10 10:05:00,88.9,88.9,88.66,88.83,32683.0,88.9,88.9,88.66,88.83,32683.0
2025-06-10 10:10:00,88.8,88.8,88.57,88.78,19662.0,88.8,88.8,88.57,88.78,19662.0
2025-06-10 10:15:00,88.79,88.88,88.62,88.87,23844.0,88.79,88.88,88.62,88.87,23844.0
2025-06-10 10:20:00,88.88,88.9,88.73,88.83,14857.0,88.88,88.9,88.73,88.83,14857.0
2025-06-10 10:25:00,88.84,88.87,88.7,88.81,16407.0,88.84,88.87,88.7,88.81,16407.0
2025-06-10 10:30:00,88.83,88.85,88.7,88.74,15007.0,88.83,88.85,88.7,88.74,15007.0
2025-06-10 10:35:00,88.76,88.94,88.73,88.92,22401.0,88.76,88.94,88.73,88.92,22401.0
2025-06-10 10:40:00,88.93,88.95,88.81,88.9,24536.0,88.93,88.95,88.81,88.9,24536.0
2025-06-10 10:45:00,88.93,88.95,88.82,88.92,23533.0,88.93,88.95,88.82,88.92,23533.0
2025-06-10 10:50:00,88.99,89.07,88.93,89.0,11368.0,88.99,89.07,88.93,89.0,11368.0
2025-06-10 10:55:00,89.01,89.04,88.88,88.96,18008.0,89.01,89.04,88.88,88.96,18008.0
2025-06-10 11:00:00,88.96,89.12,88.96,89.1,16813.0,88.96,89.12,88.96,89.1,16813.0
2025-06-10 11:05:00,89.09,89.16,89.08,89.13,20602.0,89.09,89.16,89.08,89.13,20602.0
2025-06-10 11:10:00,89.13,89.17,89.06,89.07,11191.0,89.13,89.17,89.06,89.07,11191.0
2025-06-10 11:15:00,89.09,89.16,89.07,89.11,10035.0,89.09,89.16,89.07,89.11,10035.0
2025-06-10 11:20:00,89.11,89.21,89.07,89.14,32519.0,89.11,89.21,89.07,89.14,32519.0
2025-06-10 11:25:00,89.14,89.17,89.08,89.1,17549.0,89.14,89.17,89.08,89.1,17549.0
2025-06-10 11:30:00,89.1,89.34,89.1,89.34,21856.0,89.1,89.34,89.1,89.34,21856.0
2025-06-10 11:35:00,89.32,89.33,89.14,89.16,11370.0,89.32,89.33,89.14,89.16,11370.0
2025-06-10 11:40:00,89.15,89.25,89.13,89.2,8683.0,89.15,89.25,89.13,89.2,8683.0
2025-06-10 11:45:00,89.18,89.21,89.11,89.12,23084.0,89.18,89.21,89.11,89.12,23084.0
2025-06-10 11:50:00,89.13,89.22,89.1,89.15,8177.0,89.13,89.22,89.1,89.15,8177.0
2025-06-10 11:55:00,89.15,89.19,89.1,89.11,10019.0,89.15,89.19,89.1,89.11,10019.0
2025-06-10 12:00:00,89.13,89.15,89.03,89.15,25362.0,89.13,89.15,89.03,89.15,25362.0
2025-06-10 12:05:00,89.15,89.21,89.11,89.21,13830.0,89.15,89.21,89.11,89.21,13830.0
2025-06-10 12:10:00,89.22,89.25,89.18,89.24,7731.0,89.22,89.25,89.18,89.24,7731.0
2025-06-10 12:15:00,89.24,89.33,89.23,89.33,56871.0,89.24,89.33,89.23,89.33,56871.0
2025-06-10 12:20:00,89.32,89.36,89.27,89.27,13681.0,89.32,89.36,89.27,89.27,13681.0
2025-06-10 12:25:00,89.28,89.33,89.23,89.26,19338.0,89.28,89.33,89.23,89.26,19338.0
2025-06-10 12:30:00,89.25,89.26,89.19,89.25,10695.0,89.25,89.26,89.19,89.25,10695.0
2025-06-10 12:35:00,89.25,89.31,89.22,89.28,8668.0,89.25,89.31,89.22,89.28,8668.0
2025-06-10 12:40:00,89.28,89.34,89.28,89.33,9400.0,89.28,89.34,89.28,89.33,9400.0
2025-06-10 12:45:00,89.32,89.34,89.27,89.32,8865.0,89.32,89.34,89.27,89.32,8865.0
2025-06-10 12:50:00,89.33,89.36,89.3,89.35,10610.0,89.33,89.36,89.3,89.35,10610.0
2025-06-10 12:55:00,89.34,89.36,89.27,89.28,9664.0,89.34,89.36,89.27,89.28,9664.0
2025-06-10 13:00:00,89.28,89.35,89.27,89.34,11379.0,89.28,89.35,89.27,89.34,11379.0
2025-06-10 13:05:00,89.32,89.36,89.28,89.35,27324.0,89.32,89.36,89.28,89.35,27324.0
2025-06-10 13:10:00,89.36,89.36,89.28,89.28,13341.0,89.36,89.36,89.28,89.28,13341.0
2025-06-10 13:15:00,89.3,89.35,89.29,89.34,9103.0,89.3,89.35,89.29,89.34,9103.0
2025-06-10 13:20:00,89.35,89.36,89.29,89.32,11744.0,89.35,89.36,89.29,89.32,11744.0
2025-06-10 13:25:00,89.31,89.35,89.3,89.35,15771.0,89.31,89.35,89.3,89.35,15771.0
2025-06-10 13:30:00,89.35,89.43,89.34,89.42,12373.0,89.35,89.43,89.34,89.42,12373.0
2025-06-10 13:35:00,89.44,89.48,89.42,89.47,20759.0,89.44,89.48,89.42,89.47,20759.0
2025-06-10 13:40:00,89.48,89.53,89.46,89.52,24746.0,89.48,89.53,89.46,89.52,24746.0
2025-06-10 13:45:00,89.5,89.5,89.44,89.46,12859.0,89.5,89.5,89.44,89.46,12859.0
2025-06-10 13:50:00,89.47,89.49,89.42,89.47,22741.0,89.47,89.49,89.42,89.47,22741.0
2025-06-10 13:55:00,89.45,89.45,89.32,89.33,25791.0,89.45,89.45,89.32,89.33,25791.0
2025-06-10 14:00:00,89.32,89.32,89.25,89.27,19594.0,89.32,89.32,89.25,89.27,19594.0
2025-06-10 14:05:00,89.25,89.31,89.23,89.26,14965.0,89.25,89.31,89.23,89.26,14965.0
2025-06-10 14:10:00,89.26,89.26,89.16,89.17,13894.0,89.26,89.26,89.16,89.17,13894.0
2025-06-10 14:15:00,89.18,89.18,89.07,89.11,25175.0,89.18,89.18,89.07,89.11,25175.0
2025-06-10 14:20:00,89.1,89.15,89.08,89.15,14872.0,89.1,89.15,89.08,89.15,14872.0
2025-06-10 14:25:00,89.14,89.22,89.1,89.22,13697.0,89.14,89.22,89.1,89.22,13697.0
2025-06-10 14:30:00,89.21,89.22,89.18,89.2,7516.0,89.21,89.22,89.18,89.2,7516.0
2025-06-10 14:35:00,89.21,89.25,89.19,89.21,9803.0,89.21,89.25,89.19,89.21,9803.0
2025-06-10 14:40:00,89.2,89.23,89.16,89.16,6217.0,89.2,89.23,89.16,89.16,6217.0
2025-06-10 14:45:00,89.17,89.21,89.15,89.18,10479.0,89.17,89.21,89.15,89.18,10479.0
2025-06-10 14:50:00,89.17,89.22,89.17,89.2,6331.0,89.17,89.22,89.17,89.2,6331.0
2025-06-10 14:55:00,89.2,89.23,89.11,89.12,21267.0,89.2,89.23,89.11,89.12,21267.0
2025-06-10 15:00:00,89.13,89.16,89.1,89.14,16930.0,89.13,89.16,89.1,89.14,16930.0
2025-06-10 15:05:00,89.15,89.22,89.13,89.21,29765.0,89.15,89.22,89.13,89.21,29765.0
2025-06-10 15:10:00,89.21,89.23,89.16,89.21,46420.0,89.21,89.23,89.16,89.21,46420.0
2025-06-10 15:15:00,89.21,89.33,89.2,89.25,41947.0,89.21,89.33,89.2,89.25,41947.0
2025-06-10 15:20:00,89.25,89.35,89.25,89.29,44718.0,89.25,89.35,89.25,89.29,44718.0
2025-06-10 15:25:00,89.29,89.3,89.21,89.26,58294.0,89.29,89.3,89.21,89.26,58294.0
2025-06-10 15:30:00,89.27,89.27,89.21,89.23,26878.0,89.27,89.27,89.21,89.23,26878.0
2025-06-10 15:35:00,89.23,89.24,89.13,89.16,49423.0,89.23,89.24,89.13,89.16,49423.0
2025-06-10 15:40:00,89.16,89.18,89.09,89.18,80595.0,89.16,89.18,89.09,89.18,80595.0
2025-06-10 15:45:00,89.18,89.23,89.13,89.14,53597.0,89.18,89.23,89.13,89.14,53597.0
2025-06-10 15:50:00,89.14,89.29,89.13,89.21,129079.0,89.14,89.29,89.13,89.21,129079.0
2025-06-10 15:55:00,89.2,89.36,89.2,89.31,295903.0,89.2,89.36,89.2,89.31,295903.0
2025-06-11 09:30:00,89.21,89.52,89.1,89.3,76336.0,89.21,89.52,89.1,89.3,76336.0
2025-06-11 09:35:00,89.34,89.4,89.15,89.34,54121.0,89.34,89.4,89.15,89.34,54121.0
2025-06-11 09:40:00,89.32,89.48,89.31,89.36,45486.0,89.32,89.48,89.31,89.36,45486.0
2025-06-11 09:45:00,89.33,89.53,89.27,89.5,62128.0,89.33,89.53,89.27,89.5,62128.0
2025-06-11 09:50:00,89.48,89.58,89.38,89.53,18363.0,89.48,89.58,89.38,89.53,18363.0
2025-06-11 09:55:00,89.55,89.59,89.28,89.36,32917.0,89.55,89.59,89.28,89.36,32917.0
2025-06-11 10:00:00,89.4,89.4,89.21,89.28,27485.0,89.4,89.4,89.21,89.28,27485.0
2025-06-11 10:05:00,89.23,89.35,89.17,89.3,30816.0,89.23,89.35,89.17,89.3,30816.0
2025-06-11 10:10:00,89.31,89.31,89.15,89.19,26301.0,89.31,89.31,89.15,89.19,26301.0
2025-06-11 10:15:00,89.19,89.31,89.17,89.29,14960.0,89.19,89.31,89.17,89.29,14960.0
2025-06-11 10:20:00,89.3,89.3,89.16,89.2,33492.0,89.3,89.3,89.16,89.2,33492.0
2025-06-11 10:25:00,89.2,89.26,89.11,89.2,19674.0,89.2,89.26,89.11,89.2,19674.0
2025-06-11 10:30:00,89.21,89.34,89.19,89.34,22459.0,89.21,89.34,89.19,89.34,22459.0
2025-06-11 10:35:00,89.32,89.38,89.26,89.34,15250.0,89.32,89.38,89.26,89.34,15250.0
2025-06-11 10:40:00,89.35,89.38,89.27,89.29,56136.0,89.35,89.38,89.27,89.29,56136.0
2025-06-11 10:45:00,89.3,89.38,89.28,89.36,27493.0,89.3,89.38,89.28,89.36,27493.0
2025-06-11 10:50:00,89.36,89.43,89.22,89.26,28148.0,89.36,89.43,89.22,89.26,28148.0
2025-06-11 10:55:00,89.27,89.29,89.15,89.21,22366.0,89.27,89.29,89.15,89.21,22366.0
2025-06-11 11:00:00,89.2,89.2,89.05,89.1,43033.0,89.2,89.2,89.05,89.1,43033.0
2025-06-11 11:05:00,89.13,89.25,89.12,89.23,23102.0,89.13,89.25,89.12,89.23,23102.0
2025-06-11 11:10:00,89.25,89.31,89.2,89.28,118610.0,89.25,89.31,89.2,89.28,118610.0
2025-06-11 11:15:00,89.28,89.28,89.18,89.2,17757.0,89.28,89.28,89.18,89.2,17757.0
2025-06-11 11:20:00,89.21,89.22,89.14,89.19,15183.0,89.21,89.22,89.14,89.19,15183.0
2025-06-11 11:25:00,89.18,89.25,89.16,89.25,12113.0,89.18,89.25,89.16,89.25,12113.0
2025-06-11 11:30:00,89.23,89.24,89.13,89.13,11572.0,89.23,89.24,89.13,89.13,11572.0
2025-06-11 11:35:00,89.11,89.11,89.0,89.01,12241.0,89.11,89.11,89.0,89.01,12241.0
2025-06-11 11:40:00,88.99,89.05,88.99,89.01,9654.0,88.99,89.05,88.99,89.01,9654.0
2025-06-11 11:45:00,89.01,89.01,88.91,88.98,22058.0,89.01,89.01,88.91,88.98,22058.0
2025-06-11 11:50:00,89.0,89.16,88.99,89.16,30666.0,89.0,89.16,88.99,89.16,30666.0
2025-06-11 11:55:00,89.17,89.2,89.13,89.2,18039.0,89.17,89.2,89.13,89.2,18039.0
2025-06-11 12:00:00,89.19,89.25,89.18,89.22,42199.0,89.19,89.25,89.18,89.22,42199.0
2025-06-11 12:05:00,89.2,89.22,89.14,89.22,17352.0,89.2,89.22,89.14,89.22,17352.0
2025-06-11 12:10:00,89.22,89.29,89.21,89.29,62104.0,89.22,89.29,89.21,89.29,62104.0
2025-06-11 12:15:00,89.28,89.38,89.28,89.36,29547.0,89.28,89.38,89.28,89.36,29547.0
2025-06-11 12:20:00,89.36,89.42,89.28,89.31,21080.0,89.36,89.42,89.28,89.31,21080.0
2025-06-11 12:25:00,89.3,89.33,89.22,89.28,20633.0,89.3,89.33,89.22,89.28,20633.0
2025-06-11 12:30:00,89.29,89.36,89.27,89.33,19195.0,89.29,89.36,89.27,89.33,19195.0
2025-06-11 12:35:00,89.34,89.34,89.22,89.28,22160.0,89.34,89.34,89.22,89.28,22160.0
2025-06-11 12:40:00,89.26,89.37,89.26,89.36,17173.0,89.26,89.37,89.26,89.36,17173.0
2025-06-11 12:45:00,89.36,89.41,89.3,89.31,26816.0,89.36,89.41,89.3,89.31,26816.0
2025-06-11 12:50:00,89.32,89.36,89.3,89.33,20356.0,89.32,89.36,89.3,89.33,20356.0
2025-06-11 12:55:00,89.33,89.36,89.32,89.33,9486.0,89.33,89.36,89.32,89.33,9486.0
2025-06-11 13:00:00,89.34,89.37,89.29,89.35,10881.0,89.34,89.37,89.29,89.35,10881.0
2025-06-11 13:05:00,89.34,89.34,89.28,89.33,10916.0,89.34,89.34,89.28,89.33,10916.0
2025-06-11 13:10:00,89.33,89.34,89.27,89.33,5403.0,89.33,89.34,89.27,89.33,5403.0
2025-06-11 13:15:00,89.33,89.38,89.29,89.32,12985.0,89.33,89.38,89.29,89.32,12985.0
2025-06-11 13:20:00,89.31,89.37,89.28,89.33,7819.0,89.31,89.37,89.28,89.33,7819.0
2025-06-11 13:25:00,89.35,89.4,89.34,89.39,14958.0,89.35,89.4,89.34,89.39,14958.0
2025-06-11 13:30:00,89.39,89.39,89.32,89.33,12447.0,89.39,89.39,89.32,89.33,12447.0
2025-06-11 13:35:00,89.33,89.33,89.29,89.33,15502.0,89.33,89.33,89.29,89.33,15502.0
2025-06-11 13:40:00,89.33,89.41,89.32,89.41,9725.0,89.33,89.41,89.32,89.41,9725.0
2025-06-11 13:45:00,89.4,89.52,89.39,89.5,34042.0,89.4,89.52,89.39,89.5,34042.0
2025-06-11 13:50:00,89.51,89.58,89.5,89.58,11068.0,89.51,89.58,89.5,89.58,11068.0
2025-06-11 13:55:00,89.57,89.6,89.53,89.59,8261.0,89.57,89.6,89.53,89.59,8261.0
2025-06-11 14:00:00,89.6,89.65,89.52,89.59,19318.0,89.6,89.65,89.52,89.59,19318.0
2025-06-11 14:05:00,89.6,89.61,89.55,89.58,16836.0,89.6,89.61,89.55,89.58,16836.0
2025-06-11 14:10:00,89.59,89.6,89.37,89.37,12721.0,89.59,89.6,89.37,89.37,12721.0
2025-06-11 14:15:00,89.36,89.46,89.34,89.44,22474.0,89.36,89.46,89.34,89.44,22474.0
2025-06-11 14:20:00,89.45,89.5,89.41,89.48,14970.0,89.45,89.5,89.41,89.48,14970.0
2025-06-11 14:25:00,89.48,89.48,89.43,89.44,10756.0,89.48,89.48,89.43,89.44,10756.0
2025-06-11 14:30:00,89.45,89.54,89.41,89.5,21180.0,89.45,89.54,89.41,89.5,21180.0
2025-06-11 14:35:00,89.5,89.55,89.48,89.48,14988.0,89.5,89.55,89.48,89.48,14988.0
2025-06-11 14:40:00,89.48,89.49,89.39,89.43,23631.0,89.48,89.49,89.39,89.43,23631.0
2025-06-11 14:45:00,89.43,89.53,89.43,89.52,11486.0,89.43,89.53,89.43,89.52,11486.0
2025-06-11 14:50:00,89.53,89.54,89.47,89.49,13065.0,89.53,89.54,89.47,89.49,13065.0
2025-06-11 14:55:00,89.49,89.52,89.41,89.43,29925.0,89.49,89.52,89.41,89.43,29925.0
2025-06-11 15:00:00,89.43,89.48,89.38,89.43,52322.0,89.43,89.48,89.38,89.43,52322.0
2025-06-11 15:05:00,89.43,89.56,89.42,89.53,62389.0,89.43,89.56,89.42,89.53,62389.0
2025-06-11 15:10:00,89.54,89.55,89.45,89.47,30481.0,89.54,89.55,89.45,89.47,30481.0
2025-06-11 15:15:00,89.47,89.5,89.42,89.49,22981.0,89.47,89.5,89.42,89.49,22981.0
2025-06-11 15:20:00,89.49,89.5,89.38,89.4,42277.0,89.49,89.5,89.38,89.4,42277.0
2025-06-11 15:25:00,89.39,89.41,89.33,89.35,35097.0,89.39,89.41,89.33,89.35,35097.0
2025-06-11 15:30:00,89.35,89.41,89.21,89.26,42134.0,89.35,89.41,89.21,89.26,42134.0
2025-06-11 15:35:00,89.25,89.41,89.21,89.36,68051.0,89.25,89.41,89.21,89.36,68051.0
2025-06-11 15:40:00,89.35,89.42,89.31,89.36,45333.0,89.35,89.42,89.31,89.36,45333.0
2025-06-11 15:45:00,89.37,89.53,89.37,89.45,67878.0,89.37,89.53,89.37,89.45,67878.0
2025-06-11 15:50:00,89.46,89.65,89.46,89.53,168309.0,89.46,89.65,89.46,89.53,168309.0
2025-06-11 15:55:00,89.53,89.65,89.51,89.59,639162.0,89.53,89.65,89.51,89.59,639162.0
2025-06-12 09:30:00,89.85,89.99,89.68,89.74,55764.0,89.85,89.99,89.68,89.74,55764.0
2025-06-12 09:35:00,89.73,90.16,89.71,90.06,55293.0,89.73,90.16,89.71,90.06,55293.0
2025-06-12 09:40:00,90.08,90.28,90.03,90.19,26303.0,90.08,90.28,90.03,90.19,26303.0
2025-06-12 09:45:00,90.22,90.59,90.18,90.36,143644.0,90.22,90.59,90.18,90.36,143644.0
2025-06-12 09:50:00,90.36,91.05,90.36,90.81,196959.0,90.36,91.05,90.36,90.81,196959.0
2025-06-12 09:55:00,90.81,91.02,90.68,90.75,111277.0,90.81,91.02,90.68,90.75,111277.0
2025-06-12 10:00:00,90.74,90.77,90.6,90.65,56082.0,90.74,90.77,90.6,90.65,56082.0
2025-06-12 10:05:00,90.64,90.82,90.52,90.79,149833.0,90.64,90.82,90.52,90.79,149833.0
2025-06-12 10:10:00,90.79,90.86,90.59,90.84,84882.0,90.79,90.86,90.59,90.84,84882.0
2025-06-12 10:15:00,90.81,90.86,90.7,90.73,78169.0,90.81,90.86,90.7,90.73,78169.0
2025-06-12 10:20:00,90.73,90.84,90.69,90.75,84108.0,90.73,90.84,90.69,90.75,84108.0
2025-06-12 10:25:00,90.75,90.95,90.72,90.87,243889.0,90.75,90.95,90.72,90.87,243889.0
2025-06-12 10:30:00,90.85,90.88,90.64,90.64,147053.0,90.85,90.88,90.64,90.64,147053.0
2025-06-12 10:35:00,90.63,90.66,90.45,90.48,78242.0,90.63,90.66,90.45,90.48,78242.0
2025-06-12 10:40:00,90.48,90.52,90.33,90.34,24634.0,90.48,90.52,90.33,90.34,24634.0
2025-06-12 10:45:00,90.33,90.37,90.24,90.24,55445.0,90.33,90.37,90.24,90.24,55445.0
2025-06-12 10:50:00,90.24,90.24,90.02,90.02,27559.0,90.24,90.24,90.02,90.02,27559.0
2025-06-12 10:55:00,90.0,90.14,89.97,90.04,32630.0,90.0,90.14,89.97,90.04,32630.0
2025-06-12 11:00:00,90.03,90.1,89.78,89.79,109348.0,90.03,90.1,89.78,89.79,109348.0
2025-06-12 11:05:00,89.78,89.95,89.68,89.71,116345.0,89.78,89.95,89.68,89.71,116345.0
2025-06-12 11:10:00,89.71,89.72,89.46,89.56,72441.0,89.71,89.72,89.46,89.56,72441.0
2025-06-12 11:15:00,89.53,89.6,89.42,89.54,26975.0,89.53,89.6,89.42,89.54,26975.0
2025-06-12 11:20:00,89.53,89.58,89.44,89.55,24995.0,89.53,89.58,89.44,89.55,24995.0
2025-06-12 11:25:00,89.55,89.77,89.54,89.77,65739.0,89.55,89.77,89.54,89.77,65739.0
2025-06-12 11:30:00,89.76,89.85,89.72,89.74,17213.0,89.76,89.85,89.72,89.74,17213.0
2025-06-12 11:35:00,89.75,89.77,89.7,89.7,12684.0,89.75,89.77,89.7,89.7,12684.0
2025-06-12 11:40:00,89.71,89.87,89.71,89.78,28271.0,89.71,89.87,89.71,89.78,28271.0
2025-06-12 11:45:00,89.81,89.86,89.75,89.79,20390.0,89.81,89.86,89.75,89.79,20390.0
2025-06-12 11:50:00,89.79,89.89,89.74,89.87,29968.0,89.79,89.89,89.74,89.87,29968.0
2025-06-12 11:55:00,89.88,89.88,89.81,89.82,17159.0,89.88,89.88,89.81,89.82,17159.0
2025-06-12 12:00:00,89.82,89.86,89.75,89.82,26755.0,89.82,89.86,89.75,89.82,26755.0
2025-06-12 12:05:00,89.82,89.84,89.75,89.8,16460.0,89.82,89.84,89.75,89.8,16460.0
2025-06-12 12:10:00,89.8,89.85,89.8,89.85,17961.0,89.8,89.85,89.8,89.85,17961.0
2025-06-12 12:15:00,89.85,89.86,89.78,89.81,20174.0,89.85,89.86,89.78,89.81,20174.0
2025-06-12 12:20:00,89.81,89.86,89.72,89.73,12227.0,89.81,89.86,89.72,89.73,12227.0
2025-06-12 12:25:00,89.73,89.78,89.7,89.71,9864.0,89.73,89.78,89.7,89.71,9864.0
2025-06-12 12:30:00,89.71,89.77,89.69,89.77,13749.0,89.71,89.77,89.69,89.77,13749.0
2025-06-12 12:35:00,89.75,89.81,89.73,89.76,10527.0,89.75,89.81,89.73,89.76,10527.0
2025-06-12 12:40:00,89.76,89.76,89.68,89.75,13112.0,89.76,89.76,89.68,89.75,13112.0
2025-06-12 12:45:00,89.77,89.86,89.75,89.84,14080.0,89.77,89.86,89.75,89.84,14080.0
2025-06-12 12:50:00,89.82,89.82,89.75,89.82,4481.0,89.82,89.82,89.75,89.82,4481.0
2025-06-12 12:55:00,89.82,89.82,89.73,89.75,17669.0,89.82,89.82,89.73,89.75,17669.0
2025-06-12 13:00:00,89.75,89.85,89.66,89.67,12422.0,89.75,89.85,89.66,89.67,12422.0
2025-06-12 13:05:00,89.67,89.72,89.61,89.7,12352.0,89.67,89.72,89.61,89.7,12352.0
2025-06-12 13:10:00,89.69,89.74,89.66,89.74,10845.0,89.69,89.74,89.66,89.74,10845.0
2025-06-12 13:15:00,89.73,89.78,89.71,89.78,16282.0,89.73,89.78,89.71,89.78,16282.0
2025-06-12 13:20:00,89.78,89.89,89.74,89.85,17002.0,89.78,89.89,89.74,89.85,17002.0
2025-06-12 13:25:00,89.87,89.89,89.79,89.82,27999.0,89.87,89.89,89.79,89.82,27999.0
2025-06-12 13:30:00,89.81,89.86,89.79,89.8,22492.0,89.81,89.86,89.79,89.8,22492.0
2025-06-12 13:35:00,89.81,89.84,89.75,89.82,23114.0,89.81,89.84,89.75,89.82,23114.0
2025-06-12 13:40:00,89.82,89.84,89.81,89.83,7865.0,89.82,89.84,89.81,89.83,7865.0
2025-06-12 13:45:00,89.83,89.87,89.79,89.81,55471.0,89.83,89.87,89.79,89.81,55471.0
2025-06-12 13:50:00,89.8,89.85,89.78,89.83,14244.0,89.8,89.85,89.78,89.83,14244.0
2025-06-12 13:55:00,89.83,89.87,89.79,89.86,19598.0,89.83,89.87,89.79,89.86,19598.0
2025-06-12 14:00:00,89.86,89.91,89.84,89.85,24597.0,89.86,89.91,89.84,89.85,24597.0
2025-06-12 14:05:00,89.85,89.95,89.84,89.92,35082.0,89.85,89.95,89.84,89.92,35082.0
2025-06-12 14:10:00,89.93,89.98,89.91,89.91,21369.0,89.93,89.98,89.91,89.91,21369.0
2025-06-12 14:15:00,89.91,89.97,89.91,89.95,15251.0,89.91,89.97,89.91,89.95,15251.0
2025-06-12 14:20:00,89.95,89.99,89.95,89.96,13426.0,89.95,89.99,89.95,89.96,13426.0
2025-06-12 14:25:00,89.96,90.0,89.95,89.97,25043.0,89.96,90.0,89.95,89.97,25043.0
2025-06-12 14:30:00,89.98,89.98,89.88,89.89,20312.0,89.98,89.98,89.88,89.89,20312.0
2025-06-12 14:35:00,89.89,89.96,89.88,89.96,31404.0,89.89,89.96,89.88,89.96,31404.0
2025-06-12 14:40:00,89.96,90.0,89.93,89.95,23227.0,89.96,90.0,89.93,89.95,23227.0
2025-06-12 14:45:00,89.95,89.99,89.94,89.98,32324.0,89.95,89.99,89.94,89.98,32324.0
2025-06-12 14:50:00,89.98,90.04,89.96,89.99,19556.0,89.98,90.04,89.96,89.99,19556.0
2025-06-12 14:55:00,89.98,90.0,89.93,89.96,31497.0,89.98,90.0,89.93,89.96,31497.0
2025-06-12 15:00:00,89.96,89.98,89.91,89.94,25424.0,89.96,89.98,89.91,89.94,25424.0
2025-06-12 15:05:00,89.94,89.96,89.89,89.91,24210.0,89.94,89.96,89.89,89.91,24210.0
2025-06-12 15:10:00,89.92,90.0,89.91,89.93,27397.0,89.92,90.0,89.91,89.93,27397.0
2025-06-12 15:15:00,89.93,89.99,89.93,89.98,14461.0,89.93,89.99,89.93,89.98,14461.0
2025-06-12 15:20:00,89.97,90.04,89.95,90.02,21916.0,89.97,90.04,89.95,90.02,21916.0
2025-06-12 15:25:00,90.02,90.2,90.02,90.2,38647.0,90.02,90.2,90.02,90.2,38647.0
2025-06-12 15:30:00,90.2,90.29,90.17,90.26,44787.0,90.2,90.29,90.17,90.26,44787.0
2025-06-12 15:35:00,90.27,90.37,90.25,90.31,55002.0,90.27,90.37,90.25,90.31,55002.0
2025-06-12 15:40:00,90.31,90.37,90.28,90.31,73412.0,90.31,90.37,90.28,90.31,73412.0
2025-06-12 15:45:00,90.31,90.4,90.24,90.3,83818.0,90.31,90.4,90.24,90.3,83818.0
2025-06-12 15:50:00,90.3,90.43,90.1,90.12,192826.0,90.3,90.43,90.1,90.12,192826.0
2025-06-12 15:55:00,90.12,90.37,90.1,90.34,575144.0,90.12,90.37,90.1,90.34,575144.0
2025-06-13 09:30:00,90.76,90.76,90.45,90.59,57880.0,90.76,90.76,90.45,90.59,57880.0
2025-06-13 09:35:00,90.59,91.07,90.46,91.06,134163.0,90.59,91.07,90.46,91.06,134163.0
2025-06-13 09:40:00,91.06,91.07,90.77,90.78,55259.0,91.06,91.07,90.77,90.78,55259.0
2025-06-13 09:45:00,90.79,91.0,90.74,90.87,68979.0,90.79,91.0,90.74,90.87,68979.0
2025-06-13 09:50:00,90.89,91.0,90.76,91.0,43623.0,90.89,91.0,90.76,91.0,43623.0
2025-06-13 09:55:00,90.98,90.99,90.66,90.68,48203.0,90.98,90.99,90.66,90.68,48203.0
2025-06-13 10:00:00,90.64,90.81,90.63,90.75,29359.0,90.64,90.81,90.63,90.75,29359.0
2025-06-13 10:05:00,90.75,90.9,90.65,90.78,56116.0,90.75,90.9,90.65,90.78,56116.0
2025-06-13 10:10:00,90.79,90.8,90.52,90.59,47789.0,90.79,90.8,90.52,90.59,47789.0
2025-06-13 10:15:00,90.59,90.76,90.57,90.67,51671.0,90.59,90.76,90.57,90.67,51671.0
2025-06-13 10:20:00,90.7,90.91,90.66,90.81,23339.0,90.7,90.91,90.66,90.81,23339.0
2025-06-13 10:25:00,90.81,90.91,90.76,90.89,25722.0,90.81,90.91,90.76,90.89,25722.0
2025-06-13 10:30:00,90.87,90.92,90.72,90.73,27905.0,90.87,90.92,90.72,90.73,27905.0
2025-06-13 10:35:00,90.74,90.82,90.64,90.66,26699.0,90.74,90.82,90.64,90.66,26699.0
2025-06-13 10:40:00,90.64,90.73,90.64,90.7,24463.0,90.64,90.73,90.64,90.7,24463.0
2025-06-13 10:45:00,90.7,90.71,90.52,90.61,31912.0,90.7,90.71,90.52,90.61,31912.0
2025-06-13 10:50:00,90.58,90.66,90.46,90.51,51934.0,90.58,90.66,90.46,90.51,51934.0
2025-06-13 10:55:00,90.52,90.63,90.51,90.63,26226.0,90.52,90.63,90.51,90.63,26226.0
2025-06-13 11:00:00,90.63,90.69,90.63,90.68,7097.0,90.63,90.69,90.63,90.68,7097.0
2025-06-13 11:05:00,90.69,90.71,90.55,90.59,24430.0,90.69,90.71,90.55,90.59,24430.0
2025-06-13 11:10:00,90.59,90.66,90.54,90.55,15559.0,90.59,90.66,90.54,90.55,15559.0
2025-06-13 11:15:00,90.59,90.65,90.55,90.6,13219.0,90.59,90.65,90.55,90.6,13219.0
2025-06-13 11:20:00,90.62,90.62,90.44,90.51,27496.0,90.62,90.62,90.44,90.51,27496.0
2025-06-13 11:25:00,90.51,90.57,90.48,90.56,12422.0,90.51,90.57,90.48,90.56,12422.0
2025-06-13 11:30:00,90.57,90.67,90.57,90.65,13464.0,90.57,90.67,90.57,90.65,13464.0
2025-06-13 11:35:00,90.63,90.66,90.55,90.62,13747.0,90.63,90.66,90.55,90.62,13747.0
2025-06-13 11:40:00,90.6,90.63,90.57,90.59,6620.0,90.6,90.63,90.57,90.59,6620.0
2025-06-13 11:45:00,90.61,90.68,90.56,90.65,13713.0,90.61,90.68,90.56,90.65,13713.0
2025-06-13 11:50:00,90.64,90.75,90.62,90.74,12355.0,90.64,90.75,90.62,90.74,12355.0
2025-06-13 11:55:00,90.74,90.78,90.69,90.7,19944.0,90.74,90.78,90.69,90.7,19944.0
2025-06-13 12:00:00,90.72,90.74,90.56,90.63,27689.0,90.72,90.74,90.56,90.63,27689.0
2025-06-13 12:05:00,90.62,90.72,90.61,90.68,18048.0,90.62,90.72,90.61,90.68,18048.0
2025-06-13 12:10:00,90.7,90.72,90.58,90.62,16640.0,90.7,90.72,90.58,90.62,16640.0
2025-06-13 12:15:00,90.63,90.66,90.53,90.57,9310.0,90.63,90.66,90.53,90.57,9310.0
2025-06-13 12:20:00,90.56,90.62,90.47,90.48,14096.0,90.56,90.62,90.47,90.48,14096.0
2025-06-13 12:25:00,90.47,90.51,90.42,90.45,14931.0,90.47,90.51,90.42,90.45,14931.0
2025-06-13 12:30:00,90.47,90.52,90.44,90.51,6457.0,90.47,90.52,90.44,90.51,6457.0
2025-06-13 12:35:00,90.51,90.54,90.42,90.44,20610.0,90.51,90.54,90.42,90.44,20610.0
2025-06-13 12:40:00,90.46,90.47,90.35,90.37,7002.0,90.46,90.47,90.35,90.37,7002.0
2025-06-13 12:45:00,90.37,90.46,90.37,90.39,30230.0,90.37,90.46,90.37,90.39,30230.0
2025-06-13 12:50:00,90.38,90.5,90.38,90.47,6935.0,90.38,90.5,90.38,90.47,6935.0
2025-06-13 12:55:00,90.48,90.5,90.39,90.4,18560.0,90.48,90.5,90.39,90.4,18560.0
2025-06-13 13:00:00,90.4,90.44,90.36,90.38,6688.0,90.4,90.44,90.36,90.38,6688.0
2025-06-13 13:05:00,90.39,90.43,90.34,90.35,6753.0,90.39,90.43,90.34,90.35,6753.0
2025-06-13 13:10:00,90.34,90.4,90.3,90.39,15355.0,90.34,90.4,90.3,90.39,15355.0
2025-06-13 13:15:00,90.39,90.41,90.32,90.39,13089.0,90.39,90.41,90.32,90.39,13089.0
2025-06-13 13:20:00,90.39,90.42,90.27,90.28,14982.0,90.39,90.42,90.27,90.28,14982.0
2025-06-13 13:25:00,90.27,90.34,90.25,90.31,7970.0,90.27,90.34,90.25,90.31,7970.0
2025-06-13 13:30:00,90.32,90.38,90.21,90.22,9880.0,90.32,90.38,90.21,90.22,9880.0
2025-06-13 13:35:00,90.23,90.26,90.19,90.19,12867.0,90.23,90.26,90.19,90.19,12867.0
2025-06-13 13:40:00,90.2,90.28,90.17,90.21,22635.0,90.2,90.28,90.17,90.21,22635.0
2025-06-13 13:45:00,90.24,90.25,90.18,90.2,6776.0,90.24,90.25,90.18,90.2,6776.0
2025-06-13 13:50:00,90.22,90.31,90.2,90.3,8827.0,90.22,90.31,90.2,90.3,8827.0
2025-06-13 13:55:00,90.3,90.33,90.28,90.28,9028.0,90.3,90.33,90.28,90.28,9028.0
2025-06-13 14:00:00,90.28,90.47,90.27,90.38,12797.0,90.28,90.47,90.27,90.38,12797.0
2025-06-13 14:05:00,90.38,90.46,90.3,90.45,12620.0,90.38,90.46,90.3,90.45,12620.0
2025-06-13 14:10:00,90.45,90.49,90.41,90.48,14139.0,90.45,90.49,90.41,90.48,14139.0
2025-06-13 14:15:00,90.49,90.58,90.47,90.55,20438.0,90.49,90.58,90.47,90.55,20438.0
2025-06-13 14:20:00,90.56,90.56,90.49,90.5,7381.0,90.56,90.56,90.49,90.5,7381.0
2025-06-13 14:25:00,90.52,90.52,90.47,90.51,11525.0,90.52,90.52,90.47,90.51,11525.0
2025-06-13 14:30:00,90.51,90.51,90.35,90.43,42495.0,90.51,90.51,90.35,90.43,42495.0
2025-06-13 14:35:00,90.41,90.46,90.34,90.46,11123.0,90.41,90.46,90.34,90.46,11123.0
2025-06-13 14:40:00,90.42,90.45,90.33,90.34,10600.0,90.42,90.45,90.33,90.34,10600.0
2025-06-13 14:45:00,90.34,90.4,90.28,90.29,37459.0,90.34,90.4,90.28,90.29,37459.0
2025-06-13 14:50:00,90.29,90.36,90.27,90.35,13552.0,90.29,90.36,90.27,90.35,13552.0
2025-06-13 14:55:00,90.34,90.4,90.31,90.39,10869.0,90.34,90.4,90.31,90.39,10869.0
2025-06-13 15:00:00,90.37,90.4,90.29,90.33,13800.0,90.37,90.4,90.29,90.33,13800.0
2025-06-13 15:05:00,90.34,90.38,90.26,90.38,15713.0,90.34,90.38,90.26,90.38,15713.0
2025-06-13 15:10:00,90.37,90.43,90.35,90.42,26708.0,90.37,90.43,90.35,90.42,26708.0
2025-06-13 15:15:00,90.42,90.42,90.35,90.39,13637.0,90.42,90.42,90.35,90.39,13637.0
2025-06-13 15:20:00,90.38,90.4,90.35,90.39,17911.0,90.38,90.4,90.35,90.39,17911.0
2025-06-13 15:25:00,90.39,90.43,90.36,90.37,28368.0,90.39,90.43,90.36,90.37,28368.0
2025-06-13 15:30:00,90.37,90.44,90.32,90.33,15547.0,90.37,90.44,90.32,90.33,15547.0
2025-06-13 15:35:00,90.33,90.38,90.25,90.28,24472.0,90.33,90.38,90.25,90.28,24472.0
2025-06-13 15:40:00,90.28,90.29,90.17,90.22,28471.0,90.28,90.29,90.17,90.22,28471.0
2025-06-13 15:45:00,90.22,90.22,90.09,90.17,33187.0,90.22,90.22,90.09,90.17,33187.0
2025-06-13 15:50:00,90.17,90.18,89.93,90.05,67204.0,90.17,90.18,89.93,90.05,67204.0
2025-06-13 15:55:00,90.05,90.36,90.02,90.34,316051.0,90.05,90.36,90.02,90.34,316051.0
2025-06-16 09:30:00,90.56,90.84,90.11,90.81,59179.0,90.56,90.84,90.11,90.81,59179.0
2025-06-16 09:35:00,90.81,90.93,90.57,90.8,79842.0,90.81,90.93,90.57,90.8,79842.0
2025-06-16 09:40:00,90.77,90.9,90.65,90.69,21375.0,90.77,90.9,90.65,90.69,21375.0
2025-06-16 09:45:00,90.61,90.61,90.3,90.34,48452.0,90.61,90.61,90.3,90.34,48452.0
2025-06-16 09:50:00,90.34,90.6,90.34,90.54,28282.0,90.34,90.6,90.34,90.54,28282.0
2025-06-16 09:55:00,90.5,90.62,90.37,90.47,25600.0,90.5,90.62,90.37,90.47,25600.0
2025-06-16 10:00:00,90.46,90.59,90.41,90.48,20030.0,90.46,90.59,90.41,90.48,20030.0
2025-06-16 10:05:00,90.46,90.67,90.43,90.61,25449.0,90.46,90.67,90.43,90.61,25449.0
2025-06-16 10:10:00,90.63,90.63,90.17,90.23,20198.0,90.63,90.63,90.17,90.23,20198.0
2025-06-16 10:15:00,90.25,90.25,90.11,90.17,48129.0,90.25,90.25,90.11,90.17,48129.0
2025-06-16 10:20:00,90.18,90.23,90.11,90.17,24814.0,90.18,90.23,90.11,90.17,24814.0
2025-06-16 10:25:00,90.17,90.33,90.14,90.21,23338.0,90.17,90.33,90.14,90.21,23338.0
2025-06-16 10:30:00,90.23,90.32,90.16,90.22,24712.0,90.23,90.32,90.16,90.22,24712.0
2025-06-16 10:35:00,90.2,90.35,90.12,90.34,54189.0,90.2,90.35,90.12,90.34,54189.0
2025-06-16 10:40:00,90.35,90.48,90.27,90.45,50208.0,90.35,90.48,90.27,90.45,50208.0
2025-06-16 10:45:00,90.44,90.53,90.38,90.44,20419.0,90.44,90.53,90.38,90.44,20419.0
2025-06-16 10:50:00,90.44,90.48,90.4,90.43,48048.0,90.44,90.48,90.4,90.43,48048.0
2025-06-16 10:55:00,90.43,90.48,90.34,90.35,38945.0,90.43,90.48,90.34,90.35,38945.0
2025-06-16 11:00:00,90.31,90.38,90.16,90.17,75755.0,90.31,90.38,90.16,90.17,75755.0
2025-06-16 11:05:00,90.16,90.16,89.96,90.0,16947.0,90.16,90.16,89.96,90.0,16947.0
2025-06-16 11:10:00,89.98,90.02,89.81,89.83,22684.0,89.98,90.02,89.81,89.83,22684.0
2025-06-16 11:15:00,89.81,89.83,89.66,89.67,12675.0,89.81,89.83,89.66,89.67,12675.0
2025-06-16 11:20:00,89.67,89.84,89.64,89.71,19156.0,89.67,89.84,89.64,89.71,19156.0
2025-06-16 11:25:00,89.72,89.74,89.62,89.72,12832.0,89.72,89.74,89.62,89.72,12832.0
2025-06-16 11:30:00,89.71,89.85,89.7,89.8,26679.0,89.71,89.85,89.7,89.8,26679.0
2025-06-16 11:35:00,89.81,89.84,89.76,89.8,36640.0,89.81,89.84,89.76,89.8,36640.0
2025-06-16 11:40:00,89.81,89.94,89.8,89.87,15916.0,89.81,89.94,89.8,89.87,15916.0
2025-06-16 11:45:00,89.87,89.91,89.82,89.84,13768.0,89.87,89.91,89.82,89.84,13768.0
2025-06-16 11:50:00,89.83,89.87,89.78,89.81,10529.0,89.83,89.87,89.78,89.81,10529.0
2025-06-16 11:55:00,89.8,89.8,89.68,89.71,12431.0,89.8,89.8,89.68,89.71,12431.0
2025-06-16 12:00:00,89.74,89.75,89.63,89.64,54226.0,89.74,89.75,89.63,89.64,54226.0
2025-06-16 12:05:00,89.65,89.66,89.49,89.61,69290.0,89.65,89.66,89.49,89.61,69290.0
2025-06-16 12:10:00,89.63,89.67,89.58,89.59,45705.0,89.63,89.67,89.58,89.59,45705.0
2025-06-16 12:15:00,89.59,89.61,89.54,89.6,13174.0,89.59,89.61,89.54,89.6,13174.0
2025-06-16 12:20:00,89.6,89.63,89.47,89.58,18021.0,89.6,89.63,89.47,89.58,18021.0
2025-06-16 12:25:00,89.58,89.58,89.44,89.52,10694.0,89.58,89.58,89.44,89.52,10694.0
2025-06-16 12:30:00,89.5,89.51,89.48,89.5,5380.0,89.5,89.51,89.48,89.5,5380.0
2025-06-16 12:35:00,89.5,89.57,89.39,89.56,22455.0,89.5,89.57,89.39,89.56,22455.0
2025-06-16 12:40:00,89.56,89.6,89.51,89.59,18280.0,89.56,89.6,89.51,89.59,18280.0
2025-06-16 12:45:00,89.59,89.62,89.53,89.58,29957.0,89.59,89.62,89.53,89.58,29957.0
2025-06-16 12:50:00,89.58,89.61,89.48,89.52,28646.0,89.58,89.61,89.48,89.52,28646.0
2025-06-16 12:55:00,89.52,89.52,89.4,89.41,10366.0,89.52,89.52,89.4,89.41,10366.0
2025-06-16 13:00:00,89.41,89.41,89.18,89.19,23345.0,89.41,89.41,89.18,89.19,23345.0
2025-06-16 13:05:00,89.17,89.24,89.17,89.2,20849.0,89.17,89.24,89.17,89.2,20849.0
2025-06-16 13:10:00,89.18,89.24,89.13,89.22,35721.0,89.18,89.24,89.13,89.22,35721.0
2025-06-16 13:15:00,89.22,89.33,89.13,89.31,25462.0,89.22,89.33,89.13,89.31,25462.0
2025-06-16 13:20:00,89.31,89.33,89.21,89.29,34967.0,89.31,89.33,89.21,89.29,34967.0
2025-06-16 13:25:00,89.3,89.4,89.29,89.37,20265.0,89.3,89.4,89.29,89.37,20265.0
2025-06-16 13:30:00,89.38,89.48,89.37,89.44,26777.0,89.38,89.48,89.37,89.44,26777.0
2025-06-16 13:35:00,89.44,89.45,89.31,89.34,19336.0,89.44,89.45,89.31,89.34,19336.0
2025-06-16 13:40:00,89.35,89.46,89.33,89.42,19753.0,89.35,89.46,89.33,89.42,19753.0
2025-06-16 13:45:00,89.42,89.42,89.31,89.31,19223.0,89.42,89.42,89.31,89.31,19223.0
2025-06-16 13:50:00,89.31,89.34,89.24,89.24,46264.0,89.31,89.34,89.24,89.24,46264.0
2025-06-16 13:55:00,89.23,89.24,89.19,89.21,21856.0,89.23,89.24,89.19,89.21,21856.0
2025-06-16 14:00:00,89.21,89.21,89.09,89.14,45151.0,89.21,89.21,89.09,89.14,45151.0
2025-06-16 14:05:00,89.15,89.19,89.12,89.16,21844.0,89.15,89.19,89.12,89.16,21844.0
2025-06-16 14:10:00,89.17,89.2,89.07,89.16,22205.0,89.17,89.2,89.07,89.16,22205.0
2025-06-16 14:15:00,89.16,89.17,89.1,89.15,20397.0,89.16,89.17,89.1,89.15,20397.0
2025-06-16 14:20:00,89.17,89.2,89.09,89.12,55005.0,89.17,89.2,89.09,89.12,55005.0
2025-06-16 14:25:00,89.12,89.21,89.12,89.21,19522.0,89.12,89.21,89.12,89.21,19522.0
2025-06-16 14:30:00,89.22,89.24,89.16,89.16,35735.0,89.22,89.24,89.16,89.16,35735.0
2025-06-16 14:35:00,89.17,89.25,89.14,89.25,12611.0,89.17,89.25,89.14,89.25,12611.0
2025-06-16 14:40:00,89.25,89.29,89.2,89.29,20643.0,89.25,89.29,89.2,89.29,20643.0
2025-06-16 14:45:00,89.29,89.34,89.24,89.34,22627.0,89.29,89.34,89.24,89.34,22627.0
2025-06-16 14:50:00,89.34,89.39,89.27,89.39,26424.0,89.34,89.39,89.27,89.39,26424.0
2025-06-16 14:55:00,89.4,89.43,89.33,89.33,32996.0,89.4,89.43,89.33,89.33,32996.0
2025-06-16 15:00:00,89.33,89.34,89.05,89.08,30400.0,89.33,89.34,89.05,89.08,30400.0
2025-06-16 15:05:00,89.08,89.11,88.99,89.02,44268.0,89.08,89.11,88.99,89.02,44268.0
2025-06-16 15:10:00,89.02,89.02,88.88,88.92,31772.0,89.02,89.02,88.88,88.92,31772.0
2025-06-16 15:15:00,88.93,88.95,88.78,88.79,28063.0,88.93,88.95,88.78,88.79,28063.0
2025-06-16 15:20:00,88.79,88.94,88.79,88.86,47615.0,88.79,88.94,88.79,88.86,47615.0
2025-06-16 15:25:00,88.85,88.91,88.82,88.87,42458.0,88.85,88.91,88.82,88.87,42458.0
2025-06-16 15:30:00,88.87,89.02,88.83,89.01,51140.0,88.87,89.02,88.83,89.01,51140.0
2025-06-16 15:35:00,89.0,89.11,88.98,89.08,33170.0,89.0,89.11,88.98,89.08,33170.0
2025-06-16 15:40:00,89.07,89.15,88.96,89.13,53742.0,89.07,89.15,88.96,89.13,53742.0
2025-06-16 15:45:00,89.14,89.17,89.03,89.05,54504.0,89.14,89.17,89.03,89.05,54504.0
2025-06-16 15:50:00,89.05,89.28,89.04,89.25,86282.0,89.05,89.28,89.04,89.25,86282.0
2025-06-16 15:55:00,89.24,89.25,88.82,88.93,439239.0,89.24,89.25,88.82,88.93,439239.0
2025-06-17 09:30:00,88.95,89.18,88.24,88.32,77084.0,88.95,89.18,88.24,88.32,77084.0
2025-06-17 09:35:00,88.3,88.52,87.84,88.46,40989.0,88.3,88.52,87.84,88.46,40989.0
2025-06-17 09:40:00,88.46,88.78,88.36,88.74,63571.0,88.46,88.78,88.36,88.74,63571.0
2025-06-17 09:45:00,88.75,88.79,88.48,88.53,38189.0,88.75,88.79,88.48,88.53,38189.0
2025-06-17 09:50:00,88.57,88.68,88.42,88.43,46103.0,88.57,88.68,88.42,88.43,46103.0
2025-06-17 09:55:00,88.45,88.67,88.4,88.52,22990.0,88.45,88.67,88.4,88.52,22990.0
2025-06-17 10:00:00,88.53,88.65,88.44,88.55,44882.0,88.53,88.65,88.44,88.55,44882.0
2025-06-17 10:05:00,88.54,88.73,88.5,88.73,39097.0,88.54,88.73,88.5,88.73,39097.0
2025-06-17 10:10:00,88.69,88.81,88.67,88.81,20570.0,88.69,88.81,88.67,88.81,20570.0
2025-06-17 10:15:00,88.8,88.8,88.67,88.7,17415.0,88.8,88.8,88.67,88.7,17415.0
2025-06-17 10:20:00,88.73,88.79,88.68,88.71,15789.0,88.73,88.79,88.68,88.71,15789.0
2025-06-17 10:25:00,88.68,88.76,88.65,88.72,44765.0,88.68,88.76,88.65,88.72,44765.0
2025-06-17 10:30:00,88.73,88.78,88.61,88.66,21024.0,88.73,88.78,88.61,88.66,21024.0
2025-06-17 10:35:00,88.68,88.74,88.59,88.66,25930.0,88.68,88.74,88.59,88.66,25930.0
2025-06-17 10:40:00,88.69,88.74,88.62,88.66,16873.0,88.69,88.74,88.62,88.66,16873.0
2025-06-17 10:45:00,88.67,88.67,88.57,88.58,18130.0,88.67,88.67,88.57,88.58,18130.0
2025-06-17 10:50:00,88.55,88.58,88.48,88.5,19844.0,88.55,88.58,88.48,88.5,19844.0
2025-06-17 10:55:00,88.51,88.55,88.44,88.44,23521.0,88.51,88.55,88.44,88.44,23521.0
2025-06-17 11:00:00,88.43,88.45,88.27,88.3,18400.0,88.43,88.45,88.27,88.3,18400.0
2025-06-17 11:05:00,88.32,88.47,88.32,88.38,16510.0,88.32,88.47,88.32,88.38,16510.0
2025-06-17 11:10:00,88.38,88.43,88.34,88.36,12565.0,88.38,88.43,88.34,88.36,12565.0
2025-06-17 11:15:00,88.36,88.42,88.31,88.37,18407.0,88.36,88.42,88.31,88.37,18407.0
2025-06-17 11:20:00,88.37,88.4,88.32,88.39,11128.0,88.37,88.4,88.32,88.39,11128.0
2025-06-17 11:25:00,88.37,88.41,88.31,88.31,14447.0,88.37,88.41,88.31,88.31,14447.0
2025-06-17 11:30:00,88.33,88.4,88.33,88.36,16100.0,88.33,88.4,88.33,88.36,16100.0
2025-06-17 11:35:00,88.36,88.36,88.28,88.31,21545.0,88.36,88.36,88.28,88.31,21545.0
2025-06-17 11:40:00,88.3,88.33,88.25,88.27,14255.0,88.3,88.33,88.25,88.27,14255.0
2025-06-17 11:45:00,88.27,88.29,88.16,88.19,24775.0,88.27,88.29,88.16,88.19,24775.0
2025-06-17 11:50:00,88.22,88.23,88.17,88.19,12097.0,88.22,88.23,88.17,88.19,12097.0
2025-06-17 11:55:00,88.18,88.19,88.13,88.17,9859.0,88.18,88.19,88.13,88.17,9859.0
2025-06-17 12:00:00,88.18,88.28,88.18,88.25,11277.0,88.18,88.28,88.18,88.25,11277.0
2025-06-17 12:05:00,88.23,88.24,88.17,88.24,11930.0,88.23,88.24,88.17,88.24,11930.0
2025-06-17 12:10:00,88.25,88.28,88.15,88.17,15390.0,88.25,88.28,88.15,88.17,15390.0
2025-06-17 12:15:00,88.16,88.16,88.09,88.11,10333.0,88.16,88.16,88.09,88.11,10333.0
2025-06-17 12:20:00,88.11,88.13,88.08,88.12,9607.0,88.11,88.13,88.08,88.12,9607.0
2025-06-17 12:25:00,88.12,88.26,88.11,88.22,14284.0,88.12,88.26,88.11,88.22,14284.0
2025-06-17 12:30:00,88.22,88.28,88.22,88.24,7068.0,88.22,88.28,88.22,88.24,7068.0
2025-06-17 12:35:00,88.23,88.3,88.23,88.28,10659.0,88.23,88.3,88.23,88.28,10659.0
2025-06-17 12:40:00,88.27,88.3,88.24,88.25,7661.0,88.27,88.3,88.24,88.25,7661.0
2025-06-17 12:45:00,88.25,88.28,88.2,88.24,8359.0,88.25,88.28,88.2,88.24,8359.0
2025-06-17 12:50:00,88.25,88.37,88.22,88.37,9646.0,88.25,88.37,88.22,88.37,9646.0
2025-06-17 12:55:00,88.37,88.4,88.32,88.4,12951.0,88.37,88.4,88.32,88.4,12951.0
2025-06-17 13:00:00,88.4,88.52,88.37,88.44,107101.0,88.4,88.52,88.37,88.44,107101.0
2025-06-17 13:05:00,88.44,88.51,88.4,88.46,16142.0,88.44,88.51,88.4,88.46,16142.0
2025-06-17 13:10:00,88.46,88.48,88.39,88.4,16899.0,88.46,88.48,88.39,88.4,16899.0
2025-06-17 13:15:00,88.4,88.4,88.27,88.29,13725.0,88.4,88.4,88.27,88.29,13725.0
2025-06-17 13:20:00,88.29,88.29,88.17,88.17,11988.0,88.29,88.29,88.17,88.17,11988.0
2025-06-17 13:25:00,88.17,88.22,88.14,88.15,14030.0,88.17,88.22,88.14,88.15,14030.0
2025-06-17 13:30:00,88.16,88.23,88.12,88.19,11248.0,88.16,88.23,88.12,88.19,11248.0
2025-06-17 13:35:00,88.18,88.22,88.13,88.21,11807.0,88.18,88.22,88.13,88.21,11807.0
2025-06-17 13:40:00,88.2,88.21,88.04,88.05,8665.0,88.2,88.21,88.04,88.05,8665.0
2025-06-17 13:45:00,88.06,88.13,88.03,88.09,8916.0,88.06,88.13,88.03,88.09,8916.0
2025-06-17 13:50:00,88.1,88.17,88.08,88.17,8331.0,88.1,88.17,88.08,88.17,8331.0
2025-06-17 13:55:00,88.18,88.26,88.16,88.24,11452.0,88.18,88.26,88.16,88.24,11452.0
2025-06-17 14:00:00,88.21,88.29,88.17,88.23,11794.0,88.21,88.29,88.17,88.23,11794.0
2025-06-17 14:05:00,88.23,88.28,88.19,88.23,24837.0,88.23,88.28,88.19,88.23,24837.0
2025-06-17 14:10:00,88.22,88.24,88.17,88.17,8583.0,88.22,88.24,88.17,88.17,8583.0
2025-06-17 14:15:00,88.17,88.23,88.13,88.14,17037.0,88.17,88.23,88.13,88.14,17037.0
2025-06-17 14:20:00,88.14,88.23,88.13,88.23,15459.0,88.14,88.23,88.13,88.23,15459.0
2025-06-17 14:25:00,88.23,88.36,88.22,88.36,14903.0,88.23,88.36,88.22,88.36,14903.0
2025-06-17 14:30:00,88.35,88.39,88.29,88.37,17090.0,88.35,88.39,88.29,88.37,17090.0
2025-06-17 14:35:00,88.37,88.39,88.33,88.39,20993.0,88.37,88.39,88.33,88.39,20993.0
2025-06-17 14:40:00,88.39,88.4,88.33,88.38,11862.0,88.39,88.4,88.33,88.38,11862.0
2025-06-17 14:45:00,88.37,88.39,88.28,88.28,37168.0,88.37,88.39,88.28,88.28,37168.0
2025-06-17 14:50:00,88.27,88.3,88.23,88.25,16456.0,88.27,88.3,88.23,88.25,16456.0
2025-06-17 14:55:00,88.26,88.35,88.26,88.33,14859.0,88.26,88.35,88.26,88.33,14859.0
2025-06-17 15:00:00,88.33,88.33,88.25,88.29,23422.0,88.33,88.33,88.25,88.29,23422.0
2025-06-17 15:05:00,88.29,88.34,88.27,88.28,17862.0,88.29,88.34,88.27,88.28,17862.0
2025-06-17 15:10:00,88.28,88.41,88.27,88.39,27155.0,88.28,88.41,88.27,88.39,27155.0
2025-06-17 15:15:00,88.41,88.41,88.33,88.33,28625.0,88.41,88.41,88.33,88.33,28625.0
2025-06-17 15:20:00,88.34,88.4,88.28,88.39,22761.0,88.34,88.4,88.28,88.39,22761.0
2025-06-17 15:25:00,88.37,88.47,88.36,88.45,20751.0,88.37,88.47,88.36,88.45,20751.0
2025-06-17 15:30:00,88.45,88.52,88.44,88.5,30900.0,88.45,88.52,88.44,88.5,30900.0
2025-06-17 15:35:00,88.51,88.57,88.49,88.52,27863.0,88.51,88.57,88.49,88.52,27863.0
2025-06-17 15:40:00,88.53,88.54,88.43,88.54,41624.0,88.53,88.54,88.43,88.54,41624.0
2025-06-17 15:45:00,88.55,88.62,88.51,88.55,50602.0,88.55,88.62,88.51,88.55,50602.0
2025-06-17 15:50:00,88.55,88.59,88.32,88.33,75809.0,88.55,88.59,88.32,88.33,75809.0
2025-06-17 15:55:00,88.33,88.45,88.33,88.41,271552.0,88.33,88.45,88.33,88.41,271552.0
2025-06-18 09:30:00,88.54,88.62,88.14,88.39,58727.0,88.54,88.62,88.14,88.39,58727.0
2025-06-18 09:35:00,88.39,88.65,88.27,88.6,17593.0,88.39,88.65,88.27,88.6,17593.0
2025-06-18 09:40:00,88.64,88.74,88.53,88.58,119870.0,88.64,88.74,88.53,88.58,119870.0
2025-06-18 09:45:00,88.58,88.62,88.28,88.29,93555.0,88.58,88.62,88.28,88.29,93555.0
2025-06-18 09:50:00,88.29,88.52,88.27,88.52,34409.0,88.29,88.52,88.27,88.52,34409.0
2025-06-18 09:55:00,88.54,88.57,88.42,88.45,20239.0,88.54,88.57,88.42,88.45,20239.0
2025-06-18 10:00:00,88.45,88.5,88.4,88.49,27726.0,88.45,88.5,88.4,88.49,27726.0
2025-06-18 10:05:00,88.52,88.56,88.44,88.56,17781.0,88.52,88.56,88.44,88.56,17781.0
2025-06-18 10:10:00,88.59,88.61,88.45,88.46,11615.0,88.59,88.61,88.45,88.46,11615.0
2025-06-18 10:15:00,88.47,88.5,88.41,88.48,24411.0,88.47,88.5,88.41,88.48,24411.0
2025-06-18 10:20:00,88.51,88.53,88.31,88.32,22758.0,88.51,88.53,88.31,88.32,22758.0
2025-06-18 10:25:00,88.34,88.45,88.33,88.38,14540.0,88.34,88.45,88.33,88.38,14540.0
2025-06-18 10:30:00,88.37,88.42,88.27,88.29,16758.0,88.37,88.42,88.27,88.29,16758.0
2025-06-18 10:35:00,88.29,88.41,88.26,88.39,13823.0,88.29,88.41,88.26,88.39,13823.0
2025-06-18 10:40:00,88.4,88.52,88.35,88.5,63858.0,88.4,88.52,88.35,88.5,63858.0
2025-06-18 10:45:00,88.52,88.6,88.45,88.6,69861.0,88.52,88.6,88.45,88.6,69861.0
2025-06-18 10:50:00,88.63,88.64,88.56,88.58,16782.0,88.63,88.64,88.56,88.58,16782.0
2025-06-18 10:55:00,88.58,88.64,88.55,88.63,9631.0,88.58,88.64,88.55,88.63,9631.0
2025-06-18 11:00:00,88.61,88.73,88.57,88.73,22259.0,88.61,88.73,88.57,88.73,22259.0
2025-06-18 11:05:00,88.72,88.87,88.72,88.84,10748.0,88.72,88.87,88.72,88.84,10748.0
2025-06-18 11:10:00,88.84,88.88,88.76,88.76,34078.0,88.84,88.88,88.76,88.76,34078.0
2025-06-18 11:15:00,88.77,88.89,88.77,88.89,22403.0,88.77,88.89,88.77,88.89,22403.0
2025-06-18 11:20:00,88.88,88.93,88.84,88.93,16196.0,88.88,88.93,88.84,88.93,16196.0
2025-06-18 11:25:00,88.93,88.96,88.8,88.83,34532.0,88.93,88.96,88.8,88.83,34532.0
2025-06-18 11:30:00,88.8,88.84,88.73,88.76,13460.0,88.8,88.84,88.73,88.76,13460.0
2025-06-18 11:35:00,88.75,88.83,88.74,88.75,85028.0,88.75,88.83,88.74,88.75,85028.0
2025-06-18 11:40:00,88.75,88.76,88.66,88.74,44147.0,88.75,88.76,88.66,88.74,44147.0
2025-06-18 11:45:00,88.73,88.78,88.68,88.69,52483.0,88.73,88.78,88.68,88.69,52483.0
2025-06-18 11:50:00,88.69,88.7,88.63,88.64,20092.0,88.69,88.7,88.63,88.64,20092.0
2025-06-18 11:55:00,88.64,88.7,88.61,88.67,47292.0,88.64,88.7,88.61,88.67,47292.0
2025-06-18 12:00:00,88.67,88.72,88.64,88.64,9184.0,88.67,88.72,88.64,88.64,9184.0
2025-06-18 12:05:00,88.65,88.74,88.65,88.73,11995.0,88.65,88.74,88.65,88.73,11995.0
2025-06-18 12:10:00,88.74,88.76,88.68,88.74,16198.0,88.74,88.76,88.68,88.74,16198.0
2025-06-18 12:15:00,88.75,88.75,88.67,88.7,11165.0,88.75,88.75,88.67,88.7,11165.0
2025-06-18 12:20:00,88.7,88.73,88.66,88.71,24352.0,88.7,88.73,88.66,88.71,24352.0
2025-06-18 12:25:00,88.72,88.73,88.6,88.62,63629.0,88.72,88.73,88.6,88.62,63629.0
2025-06-18 12:30:00,88.63,88.66,88.61,88.63,16533.0,88.63,88.66,88.61,88.63,16533.0
2025-06-18 12:35:00,88.66,88.68,88.62,88.62,12164.0,88.66,88.68,88.62,88.62,12164.0
2025-06-18 12:40:00,88.64,88.69,88.56,88.59,8472.0,88.64,88.69,88.56,88.59,8472.0
2025-06-18 12:45:00,88.59,88.62,88.55,88.62,116218.0,88.59,88.62,88.55,88.62,116218.0
2025-06-18 12:50:00,88.65,88.65,88.57,88.59,53046.0,88.65,88.65,88.57,88.59,53046.0
2025-06-18 12:55:00,88.59,88.6,88.49,88.52,58938.0,88.59,88.6,88.49,88.52,58938.0
2025-06-18 13:00:00,88.53,88.55,88.41,88.42,12751.0,88.53,88.55,88.41,88.42,12751.0
2025-06-18 13:05:00,88.42,88.51,88.38,88.5,106736.0,88.42,88.51,88.38,88.5,106736.0
2025-06-18 13:10:00,88.53,88.56,88.46,88.53,13704.0,88.53,88.56,88.46,88.53,13704.0
2025-06-18 13:15:00,88.54,88.61,88.54,88.61,10809.0,88.54,88.61,88.54,88.61,10809.0
2025-06-18 13:20:00,88.62,88.63,88.6,88.62,11105.0,88.62,88.63,88.6,88.62,11105.0
2025-06-18 13:25:00,88.63,88.66,88.61,88.63,13900.0,88.63,88.66,88.61,88.63,13900.0
2025-06-18 13:30:00,88.63,88.63,88.49,88.51,15269.0,88.63,88.63,88.49,88.51,15269.0
2025-06-18 13:35:00,88.51,88.53,88.48,88.5,65700.0,88.51,88.53,88.48,88.5,65700.0
2025-06-18 13:40:00,88.5,88.54,88.48,88.54,78680.0,88.5,88.54,88.48,88.54,78680.0
2025-06-18 13:45:00,88.56,88.59,88.53,88.56,13609.0,88.56,88.59,88.53,88.56,13609.0
2025-06-18 13:50:00,88.55,88.6,88.55,88.55,15100.0,88.55,88.6,88.55,88.55,15100.0
2025-06-18 13:55:00,88.56,88.6,88.52,88.56,9375.0,88.56,88.6,88.52,88.56,9375.0
2025-06-18 14:00:00,88.59,88.65,88.41,88.42,48669.0,88.59,88.65,88.41,88.42,48669.0
2025-06-18 14:05:00,88.42,88.59,88.42,88.55,32547.0,88.42,88.59,88.42,88.55,32547.0
2025-06-18 14:10:00,88.56,88.67,88.51,88.66,9090.0,88.56,88.67,88.51,88.66,9090.0
2025-06-18 14:15:00,88.66,88.67,88.56,88.59,24164.0,88.66,88.67,88.56,88.59,24164.0
2025-06-18 14:20:00,88.59,88.61,88.53,88.61,16559.0,88.59,88.61,88.53,88.61,16559.0
2025-06-18 14:25:00,88.59,88.64,88.54,88.62,24866.0,88.59,88.64,88.54,88.62,24866.0
2025-06-18 14:30:00,88.62,88.66,88.59,88.64,14883.0,88.62,88.66,88.59,88.64,14883.0
2025-06-18 14:35:00,88.64,88.64,88.57,88.59,23811.0,88.64,88.64,88.57,88.59,23811.0
2025-06-18 14:40:00,88.6,88.77,88.59,88.74,18535.0,88.6,88.77,88.59,88.74,18535.0
2025-06-18 14:45:00,88.73,88.73,88.62,88.65,13388.0,88.73,88.73,88.62,88.65,13388.0
2025-06-18 14:50:00,88.65,88.65,88.59,88.64,19272.0,88.65,88.65,88.59,88.64,19272.0
2025-06-18 14:55:00,88.64,88.65,88.55,88.59,20463.0,88.64,88.65,88.55,88.59,20463.0
2025-06-18 15:00:00,88.59,88.63,88.55,88.56,48205.0,88.59,88.63,88.55,88.56,48205.0
2025-06-18 15:05:00,88.57,88.57,88.4,88.49,42972.0,88.57,88.57,88.4,88.49,42972.0
2025-06-18 15:10:00,88.48,88.48,88.35,88.42,46170.0,88.48,88.48,88.35,88.42,46170.0
2025-06-18 15:15:00,88.42,88.48,88.38,88.48,52812.0,88.42,88.48,88.38,88.48,52812.0
2025-06-18 15:20:00,88.49,88.6,88.46,88.6,21886.0,88.49,88.6,88.46,88.6,21886.0
2025-06-18 15:25:00,88.59,88.59,88.51,88.52,22133.0,88.59,88.59,88.51,88.52,22133.0
2025-06-18 15:30:00,88.51,88.64,88.46,88.64,40668.0,88.51,88.64,88.46,88.64,40668.0
2025-06-18 15:35:00,88.62,88.66,88.56,88.57,18387.0,88.62,88.66,88.56,88.57,18387.0
2025-06-18 15:40:00,88.57,88.64,88.53,88.64,38821.0,88.57,88.64,88.53,88.64,38821.0
2025-06-18 15:45:00,88.65,88.66,88.54,88.54,27532.0,88.65,88.66,88.54,88.54,27532.0
2025-06-18 15:50:00,88.56,88.63,88.45,88.45,103252.0,88.56,88.63,88.45,88.45,103252.0
2025-06-18 15:55:00,88.45,88.63,88.38,88.63,410326.0,88.45,88.63,88.38,88.63,410326.0
2025-06-20 09:30:00,88.6,89.14,88.47,88.91,1403818.0,88.6,89.14,88.47,88.91,1403818.0
2025-06-20 09:35:00,88.91,89.03,88.66,88.91,64545.0,88.91,89.03,88.66,88.91,64545.0
2025-06-20 09:40:00,88.92,89.12,88.78,88.88,47930.0,88.92,89.12,88.78,88.88,47930.0
2025-06-20 09:45:00,88.89,89.09,88.88,88.94,62081.0,88.89,89.09,88.88,88.94,62081.0
2025-06-20 09:50:00,88.95,89.04,88.85,88.97,31534.0,88.95,89.04,88.85,88.97,31534.0
2025-06-20 09:55:00,88.92,89.12,88.91,89.09,31431.0,88.92,89.12,88.91,89.09,31431.0
2025-06-20 10:00:00,89.1,89.21,89.04,89.21,18537.0,89.1,89.21,89.04,89.21,18537.0
2025-06-20 10:05:00,89.18,89.32,89.12,89.29,29689.0,89.18,89.32,89.12,89.29,29689.0
2025-06-20 10:10:00,89.3,89.48,89.3,89.38,43251.0,89.3,89.48,89.3,89.38,43251.0
2025-06-20 10:15:00,89.36,89.49,89.35,89.44,17140.0,89.36,89.49,89.35,89.44,17140.0
2025-06-20 10:20:00,89.44,89.51,89.4,89.45,22422.0,89.44,89.51,89.4,89.45,22422.0
2025-06-20 10:25:00,89.46,89.55,89.33,89.36,79917.0,89.46,89.55,89.33,89.36,79917.0
2025-06-20 10:30:00,89.35,89.4,89.3,89.34,58911.0,89.35,89.4,89.3,89.34,58911.0
2025-06-20 10:35:00,89.36,89.39,89.25,89.34,32181.0,89.36,89.39,89.25,89.34,32181.0
2025-06-20 10:40:00,89.33,89.42,89.25,89.42,52922.0,89.33,89.42,89.25,89.42,52922.0
2025-06-20 10:45:00,89.42,89.52,89.36,89.52,21118.0,89.42,89.52,89.36,89.52,21118.0
2025-06-20 10:50:00,89.5,89.58,89.46,89.58,35249.0,89.5,89.58,89.46,89.58,35249.0
2025-06-20 10:55:00,89.57,89.72,89.57,89.67,21306.0,89.57,89.72,89.57,89.67,21306.0
2025-06-20 11:00:00,89.66,89.83,89.65,89.82,28948.0,89.66,89.83,89.65,89.82,28948.0
2025-06-20 11:05:00,89.79,89.81,89.73,89.78,19038.0,89.79,89.81,89.73,89.78,19038.0
2025-06-20 11:10:00,89.78,89.84,89.74,89.77,31017.0,89.78,89.84,89.74,89.77,31017.0
2025-06-20 11:15:00,89.76,89.93,89.74,89.91,22394.0,89.76,89.93,89.74,89.91,22394.0
2025-06-20 11:20:00,89.9,89.96,89.83,89.84,21428.0,89.9,89.96,89.83,89.84,21428.0
2025-06-20 11:25:00,89.85,89.88,89.78,89.78,20179.0,89.85,89.88,89.78,89.78,20179.0
2025-06-20 11:30:00,89.77,89.86,89.72,89.76,19887.0,89.77,89.86,89.72,89.76,19887.0
2025-06-20 11:35:00,89.75,89.75,89.62,89.64,17033.0,89.75,89.75,89.62,89.64,17033.0
2025-06-20 11:40:00,89.65,89.72,89.64,89.64,14175.0,89.65,89.72,89.64,89.64,14175.0
2025-06-20 11:45:00,89.64,89.68,89.62,89.66,11697.0,89.64,89.68,89.62,89.66,11697.0
2025-06-20 11:50:00,89.66,89.67,89.59,89.61,15647.0,89.66,89.67,89.59,89.61,15647.0
2025-06-20 11:55:00,89.61,89.61,89.5,89.51,13780.0,89.61,89.61,89.5,89.51,13780.0
2025-06-20 12:00:00,89.49,89.51,89.36,89.39,22660.0,89.49,89.51,89.36,89.39,22660.0
2025-06-20 12:05:00,89.38,89.4,89.34,89.36,23148.0,89.38,89.4,89.34,89.36,23148.0
2025-06-20 12:10:00,89.36,89.4,89.3,89.31,27488.0,89.36,89.4,89.3,89.31,27488.0
2025-06-20 12:15:00,89.31,89.34,89.26,89.26,16057.0,89.31,89.34,89.26,89.26,16057.0
2025-06-20 12:20:00,89.27,89.28,89.18,89.24,24705.0,89.27,89.28,89.18,89.24,24705.0
2025-06-20 12:25:00,89.24,89.27,89.21,89.26,11531.0,89.24,89.27,89.21,89.26,11531.0
2025-06-20 12:30:00,89.26,89.34,89.24,89.31,15793.0,89.26,89.34,89.24,89.31,15793.0
2025-06-20 12:35:00,89.31,89.4,89.31,89.38,9872.0,89.31,89.4,89.31,89.38,9872.0
2025-06-20 12:40:00,89.39,89.43,89.35,89.37,13725.0,89.39,89.43,89.35,89.37,13725.0
2025-06-20 12:45:00,89.37,89.39,89.29,89.3,47811.0,89.37,89.39,89.29,89.3,47811.0
2025-06-20 12:50:00,89.3,89.37,89.29,89.35,48753.0,89.3,89.37,89.29,89.35,48753.0
2025-06-20 12:55:00,89.36,89.38,89.26,89.29,59275.0,89.36,89.38,89.26,89.29,59275.0
2025-06-20 13:00:00,89.29,89.36,89.28,89.32,37956.0,89.29,89.36,89.28,89.32,37956.0
2025-06-20 13:05:00,89.33,89.41,89.32,89.39,13422.0,89.33,89.41,89.32,89.39,13422.0
2025-06-20 13:10:00,89.38,89.41,89.37,89.39,9608.0,89.38,89.41,89.37,89.39,9608.0
2025-06-20 13:15:00,89.4,89.45,89.37,89.42,41871.0,89.4,89.45,89.37,89.42,41871.0
2025-06-20 13:20:00,89.42,89.48,89.4,89.44,14865.0,89.42,89.48,89.4,89.44,14865.0
2025-06-20 13:25:00,89.43,89.48,89.42,89.46,33736.0,89.43,89.48,89.42,89.46,33736.0
2025-06-20 13:30:00,89.47,89.48,89.39,89.42,12731.0,89.47,89.48,89.39,89.42,12731.0
2025-06-20 13:35:00,89.41,89.43,89.38,89.42,10269.0,89.41,89.43,89.38,89.42,10269.0
2025-06-20 13:40:00,89.41,89.43,89.3,89.31,12617.0,89.41,89.43,89.3,89.31,12617.0
2025-06-20 13:45:00,89.32,89.35,89.28,89.3,20979.0,89.32,89.35,89.28,89.3,20979.0
2025-06-20 13:50:00,89.3,89.36,89.28,89.31,90867.0,89.3,89.36,89.28,89.31,90867.0
2025-06-20 13:55:00,89.31,89.33,89.29,89.3,8546.0,89.31,89.33,89.29,89.3,8546.0
2025-06-20 14:00:00,89.3,89.34,89.29,89.34,9922.0,89.3,89.34,89.29,89.34,9922.0
2025-06-20 14:05:00,89.33,89.39,89.32,89.37,51358.0,89.33,89.39,89.32,89.37,51358.0
2025-06-20 14:10:00,89.37,89.42,89.36,89.4,46361.0,89.37,89.42,89.36,89.4,46361.0
2025-06-20 14:15:00,89.41,89.46,89.38,89.45,12557.0,89.41,89.46,89.38,89.45,12557.0
2025-06-20 14:20:00,89.46,89.48,89.44,89.45,34351.0,89.46,89.48,89.44,89.45,34351.0
2025-06-20 14:25:00,89.45,89.46,89.37,89.38,54483.0,89.45,89.46,89.37,89.38,54483.0
2025-06-20 14:30:00,89.39,89.41,89.29,89.29,45513.0,89.39,89.41,89.29,89.29,45513.0
2025-06-20 14:35:00,89.28,89.33,89.27,89.31,18203.0,89.28,89.33,89.27,89.31,18203.0
2025-06-20 14:40:00,89.31,89.31,89.26,89.3,12163.0,89.31,89.31,89.26,89.3,12163.0
2025-06-20 14:45:00,89.3,89.33,89.26,89.31,14616.0,89.3,89.33,89.26,89.31,14616.0
2025-06-20 14:50:00,89.31,89.33,89.26,89.27,36061.0,89.31,89.33,89.26,89.27,36061.0
2025-06-20 14:55:00,89.26,89.29,89.2,89.22,32048.0,89.26,89.29,89.2,89.22,32048.0
2025-06-20 15:00:00,89.23,89.24,89.09,89.1,25257.0,89.23,89.24,89.09,89.1,25257.0
2025-06-20 15:05:00,89.12,89.19,89.06,89.19,32966.0,89.12,89.19,89.06,89.19,32966.0
2025-06-20 15:10:00,89.19,89.2,89.12,89.15,21980.0,89.19,89.2,89.12,89.15,21980.0
2025-06-20 15:15:00,89.16,89.16,89.12,89.16,24606.0,89.16,89.16,89.12,89.16,24606.0
2025-06-20 15:20:00,89.16,89.2,89.14,89.15,22639.0,89.16,89.2,89.14,89.15,22639.0
2025-06-20 15:25:00,89.16,89.16,89.04,89.07,30637.0,89.16,89.16,89.04,89.07,30637.0
2025-06-20 15:30:00,89.06,89.11,88.94,89.01,127007.0,89.06,89.11,88.94,89.01,127007.0
2025-06-20 15:35:00,89.03,89.09,88.99,89.06,60467.0,89.03,89.09,88.99,89.06,60467.0
2025-06-20 15:40:00,89.06,89.06,88.95,89.05,93338.0,89.06,89.06,88.95,89.05,93338.0
2025-06-20 15:45:00,89.05,89.08,88.98,89.03,89688.0,89.05,89.08,88.98,89.03,89688.0
2025-06-20 15:50:00,89.02,89.3,89.02,89.26,136335.0,89.02,89.3,89.02,89.26,136335.0
2025-06-20 15:55:00,89.26,89.31,89.01,89.3,869029.0,89.26,89.31,89.01,89.3,869029.0